date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,13.2,13.2,13.12,13.13,87435.70903747244,4.5226,4.5226,4.4952,4.4986,87435.709
2005-01-03 09:55:00,13.12,13.13,13.08,13.08,52902.27773695812,4.4952,4.4986,4.4815,4.4815,52902.2777
2005-01-03 10:00:00,13.09,13.09,13.04,13.05,140582.90472691646,4.4849,4.4849,4.4678,4.4712,140582.9047
2005-01-03 10:05:00,13.04,13.05,13.01,13.02,44207.69042370805,4.4678,4.4712,4.4575,4.4609,44207.6904
2005-01-03 10:10:00,13.02,13.06,13.02,13.04,53147.19568944403,4.4609,4.4746,4.4609,4.4678,53147.1957
2005-01-03 10:15:00,13.03,13.04,13.0,13.0,66985.06000489835,4.4643,4.4678,4.4541,4.4541,66985.06
2005-01-03 10:20:00,12.99,13.0,12.92,12.92,123806.02498163114,4.4506,4.4541,4.4266,4.4266,123806.025
2005-01-03 10:25:00,12.92,12.97,12.87,12.94,77516.53196179279,4.4266,4.4438,4.4095,4.4335,77516.532
2005-01-03 10:30:00,12.94,12.98,12.94,12.98,96252.75532696546,4.4335,4.4472,4.4335,4.4472,96252.7553
2005-01-03 10:35:00,12.97,12.97,12.9,12.91,65148.175361253976,4.4438,4.4438,4.4198,4.4232,65148.1754
2005-01-03 10:40:00,12.9,12.9,12.86,12.86,118050.45309821208,4.4198,4.4198,4.4061,4.4061,118050.4531
2005-01-03 10:45:00,12.86,12.87,12.84,12.85,39921.6262552045,4.4061,4.4095,4.3992,4.4027,39921.6263
2005-01-03 10:50:00,12.85,12.85,12.76,12.76,93068.82194464852,4.4027,4.4027,4.3718,4.3718,93068.8219
2005-01-03 10:55:00,12.76,12.77,12.74,12.74,101396.03232916971,4.3718,4.3753,4.365,4.365,101396.0323
2005-01-03 11:00:00,12.74,12.75,12.71,12.71,47514.082782267935,4.365,4.3684,4.3547,4.3547,47514.0828
2005-01-03 11:05:00,12.71,12.72,12.67,12.67,67842.27283859906,4.3547,4.3581,4.341,4.341,67842.2728
2005-01-03 11:10:00,12.68,12.71,12.6,12.71,187974.52853294145,4.3444,4.3547,4.317,4.3547,187974.5285
2005-01-03 11:15:00,12.71,12.74,12.7,12.74,51677.687974528526,4.3547,4.365,4.3513,4.365,51677.688
2005-01-03 11:20:00,12.74,12.76,12.71,12.72,50942.93411707078,4.365,4.3718,4.3547,4.3581,50942.9341
2005-01-03 11:25:00,12.73,12.74,12.71,12.71,33431.3005143277,4.3615,4.365,4.3547,4.3547,33431.3005
2005-01-03 11:30:00,12.71,12.71,12.66,12.71,122581.43521920156,4.3547,4.3547,4.3376,4.3547,122581.4352
2005-01-03 11:35:00,12.71,12.74,12.71,12.74,48493.7545922116,4.3547,4.365,4.3547,4.365,48493.7546
2005-01-03 11:40:00,12.74,12.78,12.74,12.76,31227.038941954444,4.365,4.3787,4.365,4.3718,31227.0389
2005-01-03 11:45:00,12.77,12.81,12.76,12.81,45922.11609110948,4.3753,4.389,4.3718,4.389,45922.1161
2005-01-03 11:50:00,12.8,12.81,12.79,12.8,143889.29708547634,4.3855,4.389,4.3821,4.3855,143889.2971
2005-01-03 11:55:00,12.81,12.86,12.8,12.85,43105.55963752143,4.389,4.4061,4.3855,4.4027,43105.5596
2005-01-03 12:00:00,12.86,12.88,12.85,12.86,46534.410972324265,4.4061,4.4129,4.4027,4.4061,46534.411
2005-01-03 12:05:00,12.86,12.88,12.85,12.85,39064.41342150379,4.4061,4.4129,4.4027,4.4027,39064.4134
2005-01-03 12:10:00,12.85,12.88,12.85,12.86,35145.726181729115,4.4027,4.4129,4.4027,4.4061,35145.7262
2005-01-03 12:15:00,12.86,12.87,12.86,12.87,15919.666911584618,4.4061,4.4095,4.4061,4.4095,15919.6669
2005-01-03 12:20:00,12.86,12.87,12.82,12.85,48616.213568454565,4.4061,4.4095,4.3924,4.4027,48616.2136
2005-01-03 12:25:00,12.85,12.85,12.84,12.85,12000.979671809942,4.4027,4.4027,4.3992,4.4027,12000.9797
2005-01-03 12:30:00,12.85,12.85,12.84,12.85,13348.028410482488,4.4027,4.4027,4.3992,4.4027,13348.0284
2005-01-03 12:35:00,12.85,12.85,12.83,12.83,21185.40289003184,4.4027,4.4027,4.3958,4.3958,21185.4029
2005-01-03 12:40:00,12.82,12.83,12.8,12.8,30492.28508449669,4.3924,4.3958,4.3855,4.3855,30492.2851
2005-01-03 12:45:00,12.79,12.8,12.78,12.79,34043.59539554249,4.3821,4.3855,4.3787,4.3821,34043.5954
2005-01-03 12:50:00,12.8,12.8,12.79,12.79,22409.992652461424,4.3855,4.3855,4.3821,4.3821,22409.9927
2005-01-03 12:55:00,12.8,12.83,12.79,12.8,49228.50844966936,4.3855,4.3958,4.3821,4.3855,49228.5084
2005-01-03 13:00:00,12.8,12.8,12.79,12.8,25471.46705853539,4.3855,4.3855,4.3821,4.3855,25471.4671
2005-01-03 13:05:00,12.79,12.8,12.79,12.79,30614.74406073965,4.3821,4.3855,4.3821,4.3821,30614.7441
2005-01-03 13:10:00,12.79,12.8,12.79,12.79,28900.318393338228,4.3821,4.3855,4.3821,4.3821,28900.3184
2005-01-03 13:15:00,12.79,12.8,12.78,12.78,20695.56698506,4.3821,4.3855,4.3787,4.3787,20695.567
2005-01-03 13:20:00,12.78,12.8,12.78,12.78,127112.41734019102,4.3787,4.3855,4.3787,4.3787,127112.4173
2005-01-03 13:25:00,12.77,12.78,12.77,12.77,12245.89762429586,4.3753,4.3787,4.3753,4.3753,12245.8976
2005-01-03 13:30:00,12.77,12.8,12.77,12.78,67474.89590987019,4.3753,4.3855,4.3753,4.3787,67474.8959
2005-01-03 13:35:00,12.78,12.78,12.76,12.77,110580.4555473916,4.3787,4.3787,4.3718,4.3753,110580.4555
2005-01-03 13:40:00,12.76,12.77,12.76,12.76,9674.25912319373,4.3718,4.3753,4.3718,4.3718,9674.2591
2005-01-03 13:45:00,12.76,12.76,12.75,12.75,31349.4979181974,4.3718,4.3718,4.3684,4.3684,31349.4979
2005-01-03 13:50:00,12.75,12.76,12.74,12.76,47636.541758510895,4.3684,4.3718,4.365,4.3718,47636.5418
2005-01-03 13:55:00,12.76,12.77,12.76,12.77,37962.28263531717,4.3718,4.3753,4.3718,4.3753,37962.2826
2005-01-03 14:00:00,12.77,12.8,12.76,12.8,52657.3597844722,4.3753,4.3855,4.3718,4.3855,52657.3598
2005-01-03 14:05:00,12.8,12.8,12.78,12.8,463017.3891746264,4.3855,4.3855,4.3787,4.3855,463017.3892
2005-01-03 14:10:00,12.79,12.8,12.79,12.8,22899.82855743326,4.3821,4.3855,4.3821,4.3855,22899.8286
2005-01-03 14:15:00,12.79,12.8,12.75,12.75,35513.103110458,4.3821,4.3855,4.3684,4.3684,35513.1031
2005-01-03 14:20:00,12.76,12.82,12.75,12.81,80578.00636786676,4.3718,4.3924,4.3684,4.389,80578.0064
2005-01-03 14:25:00,12.81,12.82,12.79,12.8,101273.57335292676,4.389,4.3924,4.3821,4.3855,101273.5734
2005-01-03 14:30:00,12.79,12.82,12.79,12.79,83884.39872642665,4.3821,4.3924,4.3821,4.3821,83884.3987
2005-01-03 14:35:00,12.79,12.8,12.76,12.76,54249.32647563066,4.3821,4.3855,4.3718,4.3718,54249.3265
2005-01-03 14:40:00,12.76,12.77,12.76,12.77,22654.91060494734,4.3718,4.3753,4.3718,4.3753,22654.9106
2005-01-03 14:45:00,12.77,12.77,12.76,12.76,36982.6108253735,4.3753,4.3753,4.3718,4.3718,36982.6108
2005-01-03 14:50:00,12.76,12.76,12.74,12.74,80700.46534410972,4.3718,4.3718,4.365,4.365,80700.4653
2005-01-03 14:55:00,12.74,12.76,12.74,12.76,48493.7545922116,4.365,4.3718,4.365,4.3718,48493.7546
2005-01-03 15:00:00,12.76,12.8,12.76,12.77,99681.6066617683,4.3718,4.3855,4.3718,4.3753,99681.6067
2005-01-03 15:05:00,12.77,12.78,12.77,12.77,48248.83663972569,4.3753,4.3787,4.3753,4.3753,48248.8366
2005-01-03 15:10:00,12.77,12.78,12.76,12.76,27675.728630908645,4.3753,4.3787,4.3718,4.3718,27675.7286
2005-01-03 15:15:00,12.76,12.77,12.71,12.72,52534.90080822924,4.3718,4.3753,4.3547,4.3581,52534.9008
2005-01-03 15:20:00,12.72,12.74,12.71,12.73,59025.226549106046,4.3581,4.365,4.3547,4.3615,59025.2265
2005-01-03 15:25:00,12.73,12.74,12.71,12.71,86211.11927504286,4.3615,4.365,4.3547,4.3547,86211.1193
2005-01-03 15:30:00,12.71,12.72,12.7,12.7,58902.767572863086,4.3547,4.3581,4.3513,4.3513,58902.7676
2005-01-03 15:35:00,12.7,12.71,12.7,12.71,92946.36296840558,4.3513,4.3547,4.3513,4.3547,92946.363
2005-01-03 15:40:00,12.71,12.71,12.69,12.69,164829.78202302227,4.3547,4.3547,4.3478,4.3478,164829.782
2005-01-03 15:45:00,12.69,12.69,12.66,12.67,180626.989958364,4.3478,4.3478,4.3376,4.341,180626.99
2005-01-03 15:50:00,12.67,12.68,12.66,12.67,122826.35317168749,4.341,4.3444,4.3376,4.341,122826.3532
2005-01-03 15:55:00,12.67,12.69,12.65,12.67,197036.4927749204,4.341,4.3478,4.3341,4.341,197036.4928
2005-01-04 09:30:00,12.74,12.78,12.7,12.77,82782.26794024001,4.365,4.3787,4.3513,4.3753,82782.2679
2005-01-04 09:35:00,12.78,12.78,12.68,12.68,37594.90570658829,4.3787,4.3787,4.3444,4.3444,37594.9057
2005-01-04 09:40:00,12.67,12.7,12.67,12.7,59637.52143032084,4.341,4.3513,4.341,4.3513,59637.5214
2005-01-04 09:45:00,12.7,12.73,12.69,12.73,43472.936566250304,4.3513,4.3615,4.3478,4.3615,43472.9366
2005-01-04 09:50:00,12.73,12.85,12.73,12.85,99681.6066617683,4.3615,4.4027,4.3615,4.4027,99681.6067
2005-01-04 09:55:00,12.85,12.86,12.82,12.84,54494.24442811657,4.4027,4.4061,4.3924,4.3992,54494.2444
2005-01-04 10:00:00,12.83,12.86,12.83,12.84,31471.95689444036,4.3958,4.4061,4.3958,4.3992,31471.9569
2005-01-04 10:05:00,12.8,12.87,12.8,12.87,137398.97134459956,4.3855,4.4095,4.3855,4.4095,137398.9713
2005-01-04 10:10:00,12.86,12.86,12.84,12.84,45064.90325740876,4.4061,4.4061,4.3992,4.3992,45064.9033
2005-01-04 10:15:00,12.84,12.85,12.84,12.84,21675.238795003672,4.3992,4.4027,4.3992,4.3992,21675.2388
2005-01-04 10:20:00,12.84,12.85,12.81,12.82,34778.34925300024,4.3992,4.4027,4.389,4.3924,34778.3493
2005-01-04 10:25:00,12.82,12.87,12.82,12.85,42738.18270879255,4.3924,4.4095,4.3924,4.4027,42738.1827
2005-01-04 10:30:00,12.86,12.89,12.85,12.89,71393.58314964487,4.4061,4.4164,4.4027,4.4164,71393.5831
2005-01-04 10:35:00,12.89,12.9,12.87,12.88,35513.103110458,4.4164,4.4198,4.4095,4.4129,35513.1031
2005-01-04 10:40:00,12.88,12.89,12.88,12.88,26818.51579720793,4.4129,4.4164,4.4129,4.4129,26818.5158
2005-01-04 10:45:00,12.88,12.89,12.86,12.87,26451.13886847905,4.4129,4.4164,4.4061,4.4095,26451.1389
2005-01-04 10:50:00,12.86,12.87,12.8,12.81,26696.05682096497,4.4061,4.4095,4.3855,4.389,26696.0568
2005-01-04 10:55:00,12.81,12.81,12.74,12.75,52902.27773695812,4.389,4.389,4.365,4.3684,52902.2777
2005-01-04 11:00:00,12.75,12.75,12.71,12.71,21920.15674748959,4.3684,4.3684,4.3547,4.3547,21920.1567
2005-01-04 11:05:00,12.72,12.73,12.71,12.71,22165.074699975507,4.3581,4.3615,4.3547,4.3547,22165.0747
2005-01-04 11:10:00,12.71,12.73,12.71,12.73,12245.89762429586,4.3547,4.3615,4.3547,4.3615,12245.8976
2005-01-04 11:15:00,12.73,12.74,12.73,12.74,37962.28263531717,4.3615,4.365,4.3615,4.365,37962.2826
2005-01-04 11:20:00,12.74,12.74,12.7,12.71,20328.19005633113,4.365,4.365,4.3513,4.3547,20328.1901
2005-01-04 11:25:00,12.71,12.72,12.69,12.69,92334.06808719078,4.3547,4.3581,4.3478,4.3478,92334.0681
2005-01-04 11:30:00,12.68,12.7,12.67,12.67,11756.061719324023,4.3444,4.3513,4.341,4.341,11756.0617
2005-01-04 11:35:00,12.68,12.69,12.68,12.68,11388.684790595147,4.3444,4.3478,4.3444,4.3444,11388.6848
2005-01-04 11:40:00,12.69,12.69,12.67,12.68,22899.82855743326,4.3478,4.3478,4.341,4.3444,22899.8286
2005-01-04 11:45:00,12.67,12.68,12.66,12.66,58168.01371540534,4.341,4.3444,4.3376,4.3376,58168.0137
2005-01-04 11:50:00,12.66,12.66,12.64,12.65,31839.33382316924,4.3376,4.3376,4.3307,4.3341,31839.3338
2005-01-04 11:55:00,12.65,12.65,12.6,12.6,33676.21846681362,4.3341,4.3341,4.317,4.317,33676.2185
2005-01-04 12:00:00,12.61,12.62,12.59,12.6,23267.205486162133,4.3204,4.3239,4.3136,4.317,23267.2055
2005-01-04 12:05:00,12.6,12.64,12.59,12.64,40044.08523144746,4.317,4.3307,4.3136,4.3307,40044.0852
2005-01-04 12:10:00,12.64,12.65,12.62,12.63,46167.03404359539,4.3307,4.3341,4.3239,4.3273,46167.034
2005-01-04 12:15:00,12.62,12.63,12.61,12.62,65760.47024246877,4.3239,4.3273,4.3204,4.3239,65760.4702
2005-01-04 12:20:00,12.62,12.64,12.62,12.64,26940.974773450893,4.3239,4.3307,4.3239,4.3307,26940.9748
2005-01-04 12:25:00,12.63,12.64,12.62,12.62,13837.864315454322,4.3273,4.3307,4.3239,4.3239,13837.8643
2005-01-04 12:30:00,12.62,12.66,12.62,12.65,24001.959343619885,4.3239,4.3376,4.3239,4.3341,24001.9593
2005-01-04 12:35:00,12.66,12.67,12.66,12.67,19348.51824638746,4.3376,4.341,4.3376,4.341,19348.5182
2005-01-04 12:40:00,12.67,12.68,12.66,12.67,21797.697771246632,4.341,4.3444,4.3376,4.341,21797.6978
2005-01-04 12:45:00,12.67,12.69,12.66,12.66,33186.38256184178,4.341,4.3478,4.3376,4.3376,33186.3826
2005-01-04 12:50:00,12.67,12.67,12.64,12.64,32329.16972814107,4.341,4.341,4.3307,4.3307,32329.1697
2005-01-04 12:55:00,12.65,12.69,12.65,12.67,38207.20058780308,4.3341,4.3478,4.3341,4.341,38207.2006
2005-01-04 13:00:00,12.67,12.7,12.67,12.68,26818.51579720793,4.341,4.3513,4.341,4.3444,26818.5158
2005-01-04 13:05:00,12.68,12.72,12.66,12.72,19593.436198873376,4.3444,4.3581,4.3376,4.3581,19593.4362
2005-01-04 13:10:00,12.72,12.74,12.71,12.74,22287.533676218467,4.3581,4.365,4.3547,4.365,22287.5337
2005-01-04 13:15:00,12.74,12.74,12.72,12.72,11266.22581435219,4.365,4.365,4.3581,4.3581,11266.2258
2005-01-04 13:20:00,12.75,12.75,12.73,12.73,53881.949546901786,4.3684,4.3684,4.3615,4.3615,53881.9495
2005-01-04 13:25:00,12.73,12.76,12.72,12.74,40044.08523144746,4.3615,4.3718,4.3581,4.365,40044.0852
2005-01-04 13:30:00,12.74,12.75,12.73,12.73,43105.55963752143,4.365,4.3684,4.3615,4.3615,43105.5596
2005-01-04 13:35:00,12.72,12.73,12.7,12.71,16164.584864070535,4.3581,4.3615,4.3513,4.3547,16164.5849
2005-01-04 13:40:00,12.71,12.72,12.71,12.71,21920.15674748959,4.3547,4.3581,4.3547,4.3547,21920.1567
2005-01-04 13:45:00,12.71,12.71,12.7,12.71,23757.041391133967,4.3547,4.3547,4.3513,4.3547,23757.0414
2005-01-04 13:50:00,12.71,12.71,12.71,12.71,14205.241244183198,4.3547,4.3547,4.3547,4.3547,14205.2412
2005-01-04 13:55:00,12.71,12.71,12.7,12.7,42248.34680382072,4.3547,4.3547,4.3513,4.3513,42248.3468
2005-01-04 14:00:00,12.69,12.69,12.6,12.61,66127.84717119765,4.3478,4.3478,4.317,4.3204,66127.8472
2005-01-04 14:05:00,12.6,12.66,12.58,12.59,41880.96987509184,4.317,4.3376,4.3102,4.3136,41880.9699
2005-01-04 14:10:00,12.59,12.62,12.58,12.62,21552.779818760715,4.3136,4.3239,4.3102,4.3239,21552.7798
2005-01-04 14:15:00,12.62,12.62,12.61,12.62,134092.57898603968,4.3239,4.3239,4.3204,4.3239,134092.579
2005-01-04 14:20:00,12.62,12.63,12.61,12.62,32941.46460935586,4.3239,4.3273,4.3204,4.3239,32941.4646
2005-01-04 14:25:00,12.62,12.62,12.58,12.6,42738.18270879255,4.3239,4.3239,4.3102,4.317,42738.1827
2005-01-04 14:30:00,12.59,12.61,12.58,12.6,31471.95689444036,4.3136,4.3204,4.3102,4.317,31471.9569
2005-01-04 14:35:00,12.6,12.62,12.59,12.62,27553.269654665684,4.317,4.3239,4.3136,4.3239,27553.2697
2005-01-04 14:40:00,12.62,12.62,12.61,12.61,65025.716385011016,4.3239,4.3239,4.3204,4.3204,65025.7164
2005-01-04 14:45:00,12.61,12.61,12.54,12.58,58535.39064413421,4.3204,4.3204,4.2964,4.3102,58535.3906
2005-01-04 14:50:00,12.58,12.62,12.58,12.62,82904.72691648298,4.3102,4.3239,4.3102,4.3239,82904.7269
2005-01-04 14:55:00,12.62,12.62,12.59,12.62,54004.408523144746,4.3239,4.3239,4.3136,4.3239,54004.4085
2005-01-04 15:00:00,12.62,12.62,12.59,12.61,96742.59123193727,4.3239,4.3239,4.3136,4.3204,96742.5912
2005-01-04 15:05:00,12.6,12.62,12.6,12.62,63801.12662258143,4.317,4.3239,4.317,4.3239,63801.1266
2005-01-04 15:10:00,12.62,12.62,12.58,12.58,66862.6010286554,4.3239,4.3239,4.3102,4.3102,66862.601
2005-01-04 15:15:00,12.58,12.59,12.56,12.57,43228.01861376438,4.3102,4.3136,4.3033,4.3067,43228.0186
2005-01-04 15:20:00,12.57,12.58,12.57,12.58,27063.43374969385,4.3067,4.3102,4.3067,4.3102,27063.4337
2005-01-04 15:25:00,12.58,12.58,12.57,12.58,28655.400440852314,4.3102,4.3102,4.3067,4.3102,28655.4004
2005-01-04 15:30:00,12.58,12.61,12.58,12.6,94783.24761204996,4.3102,4.3204,4.3102,4.317,94783.2476
2005-01-04 15:35:00,12.6,12.6,12.57,12.57,46656.869948567226,4.317,4.317,4.3067,4.3067,46656.8699
2005-01-04 15:40:00,12.57,12.58,12.56,12.57,51310.31104579965,4.3067,4.3102,4.3033,4.3067,51310.311
2005-01-04 15:45:00,12.57,12.58,12.5,12.5,72250.79598334557,4.3067,4.3102,4.2827,4.2827,72250.796
2005-01-04 15:50:00,12.5,12.51,12.49,12.51,84619.1525838844,4.2827,4.2862,4.2793,4.2862,84619.1526
2005-01-04 15:55:00,12.53,12.55,12.51,12.53,210384.52118540287,4.293,4.2999,4.2862,4.293,210384.5212
2005-01-05 09:30:00,12.58,12.63,12.48,12.63,56820.9649767328,4.3102,4.3273,4.2759,4.3273,56820.965
2005-01-05 09:35:00,12.58,12.63,12.55,12.63,24859.1721773206,4.3102,4.3273,4.2999,4.3273,24859.1722
2005-01-05 09:40:00,12.62,12.66,12.62,12.66,25349.008082292432,4.3239,4.3376,4.3239,4.3376,25349.0081
2005-01-05 09:45:00,12.66,12.68,12.65,12.68,118540.28900318392,4.3376,4.3444,4.3341,4.3444,118540.289
2005-01-05 09:50:00,12.68,12.71,12.68,12.71,55106.53930933137,4.3444,4.3547,4.3444,4.3547,55106.5393
2005-01-05 09:55:00,12.7,12.73,12.69,12.7,67719.81386235611,4.3513,4.3615,4.3478,4.3513,67719.8139
2005-01-05 10:00:00,12.7,12.71,12.67,12.7,80333.08841538084,4.3513,4.3547,4.341,4.3513,80333.0884
2005-01-05 10:05:00,12.67,12.71,12.62,12.66,63678.66764633847,4.341,4.3547,4.3239,4.3376,63678.6676
2005-01-05 10:10:00,12.65,12.65,12.6,12.61,82169.97305902521,4.3341,4.3341,4.317,4.3204,82169.9731
2005-01-05 10:15:00,12.61,12.64,12.58,12.58,78373.7447954935,4.3204,4.3307,4.3102,4.3102,78373.7448
2005-01-05 10:20:00,12.6,12.61,12.59,12.61,117193.24026451138,4.317,4.3204,4.3136,4.3204,117193.2403
2005-01-05 10:25:00,12.6,12.62,12.58,12.59,98212.0989468528,4.317,4.3239,4.3102,4.3136,98212.0989
2005-01-05 10:30:00,12.58,12.59,12.57,12.58,104947.34264021552,4.3102,4.3136,4.3067,4.3102,104947.3426
2005-01-05 10:35:00,12.58,12.58,12.54,12.54,66617.68307616947,4.3102,4.3102,4.2964,4.2964,66617.6831
2005-01-05 10:40:00,12.55,12.57,12.54,12.55,67842.27283859906,4.2999,4.3067,4.2964,4.2999,67842.2728
2005-01-05 10:45:00,12.54,12.57,12.54,12.56,23512.12343864805,4.2964,4.3067,4.2964,4.3033,23512.1234
2005-01-05 10:50:00,12.56,12.61,12.56,12.61,64780.7984325251,4.3033,4.3204,4.3033,4.3204,64780.7984
2005-01-05 10:55:00,12.6,12.61,12.57,12.57,33308.84153808474,4.317,4.3204,4.3067,4.3067,33308.8415
2005-01-05 11:00:00,12.57,12.6,12.56,12.58,45799.65711486652,4.3067,4.317,4.3033,4.3102,45799.6571
2005-01-05 11:05:00,12.58,12.58,12.57,12.58,38207.20058780308,4.3102,4.3102,4.3067,4.3102,38207.2006
2005-01-05 11:10:00,12.57,12.63,12.56,12.62,41636.051922605926,4.3067,4.3273,4.3033,4.3239,41636.0519
2005-01-05 11:15:00,12.61,12.61,12.58,12.59,21552.779818760715,4.3204,4.3204,4.3102,4.3136,21552.7798
2005-01-05 11:20:00,12.59,12.59,12.57,12.58,17144.256674014203,4.3136,4.3136,4.3067,4.3102,17144.2567
2005-01-05 11:25:00,12.58,12.59,12.57,12.58,24369.336272348763,4.3102,4.3136,4.3067,4.3102,24369.3363
2005-01-05 11:30:00,12.58,12.58,12.58,12.58,17634.092578986038,4.3102,4.3102,4.3102,4.3102,17634.0926
2005-01-05 11:35:00,12.58,12.58,12.58,12.58,18001.469507714915,4.3102,4.3102,4.3102,4.3102,18001.4695
2005-01-05 11:40:00,12.58,12.58,12.57,12.57,44575.06735243693,4.3102,4.3102,4.3067,4.3067,44575.0674
2005-01-05 11:45:00,12.57,12.6,12.56,12.6,34043.59539554249,4.3067,4.317,4.3033,4.317,34043.5954
2005-01-05 11:50:00,12.59,12.6,12.59,12.6,7469.997550820474,4.3136,4.317,4.3136,4.317,7469.9976
2005-01-05 11:55:00,12.6,12.6,12.55,12.56,16042.125887827577,4.317,4.317,4.2999,4.3033,16042.1259
2005-01-05 12:00:00,12.55,12.55,12.53,12.53,25593.926034778346,4.2999,4.2999,4.293,4.293,25593.926
2005-01-05 12:05:00,12.54,12.54,12.51,12.52,31961.7927994122,4.2964,4.2964,4.2862,4.2896,31961.7928
2005-01-05 12:10:00,12.52,12.53,12.5,12.53,38329.65956404605,4.2896,4.293,4.2827,4.293,38329.6596
2005-01-05 12:15:00,12.53,12.57,12.53,12.54,33431.3005143277,4.293,4.3067,4.293,4.2964,33431.3005
2005-01-05 12:20:00,12.53,12.54,12.53,12.53,26083.76193975018,4.293,4.2964,4.293,4.293,26083.7619
2005-01-05 12:25:00,12.53,12.54,12.53,12.53,11878.520695566984,4.293,4.2964,4.293,4.293,11878.5207
2005-01-05 12:30:00,12.53,12.53,12.52,12.53,5143.277002204261,4.293,4.293,4.2896,4.293,5143.277
2005-01-05 12:35:00,12.52,12.52,12.51,12.51,22899.82855743326,4.2896,4.2896,4.2862,4.2862,22899.8286
2005-01-05 12:40:00,12.51,12.52,12.51,12.52,11633.602743081066,4.2862,4.2896,4.2862,4.2896,11633.6027
2005-01-05 12:45:00,12.51,12.52,12.48,12.48,61596.86505020817,4.2862,4.2896,4.2759,4.2759,61596.8651
2005-01-05 12:50:00,12.47,12.48,12.41,12.48,117927.99412196912,4.2725,4.2759,4.2519,4.2759,117927.9941
2005-01-05 12:55:00,12.48,12.51,12.48,12.5,48616.213568454565,4.2759,4.2862,4.2759,4.2827,48616.2136
2005-01-05 13:00:00,12.5,12.5,12.49,12.5,20695.56698506,4.2827,4.2827,4.2793,4.2827,20695.567
2005-01-05 13:05:00,12.5,12.5,12.49,12.49,26573.59784472201,4.2827,4.2827,4.2793,4.2793,26573.5978
2005-01-05 13:10:00,12.49,12.49,12.47,12.47,66250.3061474406,4.2793,4.2793,4.2725,4.2725,66250.3061
2005-01-05 13:15:00,12.48,12.48,12.45,12.45,13470.487386725446,4.2759,4.2759,4.2656,4.2656,13470.4874
2005-01-05 13:20:00,12.46,12.49,12.45,12.48,31594.41587068332,4.269,4.2793,4.2656,4.2759,31594.4159
2005-01-05 13:25:00,12.49,12.49,12.47,12.47,12980.651481753612,4.2793,4.2793,4.2725,4.2725,12980.6515
2005-01-05 13:30:00,12.48,12.48,12.47,12.47,24614.25422483468,4.2759,4.2759,4.2725,4.2725,24614.2542
2005-01-05 13:35:00,12.48,12.51,12.48,12.5,30369.82610825373,4.2759,4.2862,4.2759,4.2827,30369.8261
2005-01-05 13:40:00,12.5,12.5,12.49,12.49,38329.65956404605,4.2827,4.2827,4.2793,4.2793,38329.6596
2005-01-05 13:45:00,12.49,12.5,12.49,12.49,27308.351702179767,4.2793,4.2827,4.2793,4.2793,27308.3517
2005-01-05 13:50:00,12.5,12.5,12.49,12.49,9551.80014695077,4.2827,4.2827,4.2793,4.2793,9551.8001
2005-01-05 13:55:00,12.5,12.5,12.48,12.49,67229.97795738427,4.2827,4.2827,4.2759,4.2793,67229.978
2005-01-05 14:00:00,12.49,12.49,12.47,12.48,18736.223365172667,4.2793,4.2793,4.2725,4.2759,18736.2234
2005-01-05 14:05:00,12.48,12.48,12.47,12.48,38697.03649277492,4.2759,4.2759,4.2725,4.2759,38697.0365
2005-01-05 14:10:00,12.48,12.49,12.47,12.49,60494.73426402155,4.2759,4.2793,4.2725,4.2793,60494.7343
2005-01-05 14:15:00,12.49,12.5,12.49,12.49,19470.977222630416,4.2793,4.2827,4.2793,4.2793,19470.9772
2005-01-05 14:20:00,12.49,12.51,12.49,12.49,57433.25985794758,4.2793,4.2862,4.2793,4.2793,57433.2599
2005-01-05 14:25:00,12.49,12.49,12.46,12.47,18981.141317658585,4.2793,4.2793,4.269,4.2725,18981.1413
2005-01-05 14:30:00,12.46,12.47,12.46,12.47,27553.269654665684,4.269,4.2725,4.269,4.2725,27553.2697
2005-01-05 14:35:00,12.47,12.47,12.46,12.47,38452.118540289,4.2725,4.2725,4.269,4.2725,38452.1185
2005-01-05 14:40:00,12.47,12.47,12.44,12.45,81557.67817781043,4.2725,4.2725,4.2622,4.2656,81557.6782
2005-01-05 14:45:00,12.44,12.46,12.44,12.45,44575.06735243693,4.2622,4.269,4.2622,4.2656,44575.0674
2005-01-05 14:50:00,12.45,12.46,12.43,12.46,91966.69115846192,4.2656,4.269,4.2588,4.269,91966.6912
2005-01-05 14:55:00,12.46,12.46,12.44,12.44,40656.38011266226,4.269,4.269,4.2622,4.2622,40656.3801
2005-01-05 15:00:00,12.44,12.44,12.42,12.43,51065.39309331374,4.2622,4.2622,4.2553,4.2588,51065.3931
2005-01-05 15:05:00,12.42,12.44,12.42,12.44,23022.28753367621,4.2553,4.2622,4.2553,4.2622,23022.2875
2005-01-05 15:10:00,12.44,12.48,12.44,12.48,25104.090129806515,4.2622,4.2759,4.2622,4.2759,25104.0901
2005-01-05 15:15:00,12.48,12.49,12.48,12.48,13348.028410482488,4.2759,4.2793,4.2759,4.2759,13348.0284
2005-01-05 15:20:00,12.48,12.49,12.47,12.49,41391.133970120005,4.2759,4.2793,4.2725,4.2793,41391.134
2005-01-05 15:25:00,12.49,12.49,12.45,12.45,48983.59049718344,4.2793,4.2793,4.2656,4.2656,48983.5905
2005-01-05 15:30:00,12.45,12.48,12.44,12.47,28288.02351212344,4.2656,4.2759,4.2622,4.2725,28288.0235
2005-01-05 15:35:00,12.47,12.47,12.44,12.44,65882.92921871172,4.2725,4.2725,4.2622,4.2622,65882.9292
2005-01-05 15:40:00,12.45,12.45,12.43,12.44,44085.2314474651,4.2656,4.2656,4.2588,4.2622,44085.2314
2005-01-05 15:45:00,12.44,12.46,12.44,12.46,128581.92505510652,4.2622,4.269,4.2622,4.269,128581.9251
2005-01-05 15:50:00,12.47,12.47,12.45,12.45,84741.61156012735,4.2725,4.2725,4.2656,4.2656,84741.6116
2005-01-05 15:55:00,12.46,12.49,12.44,12.49,120009.79671809945,4.269,4.2793,4.2622,4.2793,120009.7967
2005-01-06 09:30:00,12.44,12.53,12.44,12.49,36615.23389664462,4.2622,4.293,4.2622,4.2793,36615.2339
2005-01-06 09:35:00,12.49,12.53,12.46,12.48,15062.454077883907,4.2793,4.293,4.269,4.2759,15062.4541
2005-01-06 09:40:00,12.48,12.48,12.44,12.48,15674.7489590987,4.2759,4.2759,4.2622,4.2759,15674.749
2005-01-06 09:45:00,12.44,12.46,12.43,12.43,19838.354151359294,4.2622,4.269,4.2588,4.2588,19838.3542
2005-01-06 09:50:00,12.44,12.44,12.42,12.44,27553.269654665684,4.2622,4.2622,4.2553,4.2622,27553.2697
2005-01-06 09:55:00,12.44,12.49,12.44,12.49,42248.34680382072,4.2622,4.2793,4.2622,4.2793,42248.3468
2005-01-06 10:00:00,12.49,12.49,12.42,12.43,32696.546656869945,4.2793,4.2793,4.2553,4.2588,32696.5467
2005-01-06 10:05:00,12.44,12.44,12.42,12.42,49963.26230712711,4.2622,4.2622,4.2553,4.2553,49963.2623
2005-01-06 10:10:00,12.42,12.43,12.4,12.41,80210.62943913788,4.2553,4.2588,4.2485,4.2519,80210.6294
2005-01-06 10:15:00,12.43,12.46,12.43,12.45,81067.84227283859,4.2588,4.269,4.2588,4.2656,81067.8423
2005-01-06 10:20:00,12.45,12.49,12.44,12.48,74822.4344844477,4.2656,4.2793,4.2622,4.2759,74822.4345
2005-01-06 10:25:00,12.48,12.5,12.48,12.49,41758.51089884888,4.2759,4.2827,4.2759,4.2793,41758.5109
2005-01-06 10:30:00,12.5,12.57,12.5,12.53,72618.17291207446,4.2827,4.3067,4.2827,4.293,72618.1729
2005-01-06 10:35:00,12.53,12.56,12.53,12.55,37105.06980161645,4.293,4.3033,4.293,4.2999,37105.0698
2005-01-06 10:40:00,12.56,12.63,12.55,12.63,63066.37276512368,4.3033,4.3273,4.2999,4.3273,63066.3728
2005-01-06 10:45:00,12.63,12.63,12.6,12.6,14939.995101640949,4.3273,4.3273,4.317,4.317,14939.9951
2005-01-06 10:50:00,12.61,12.66,12.61,12.66,64658.33945628214,4.3204,4.3376,4.3204,4.3376,64658.3395
2005-01-06 10:55:00,12.66,12.68,12.65,12.68,43962.77247122214,4.3376,4.3444,4.3341,4.3444,43962.7725
2005-01-06 11:00:00,12.68,12.73,12.67,12.67,88415.3808474161,4.3444,4.3615,4.341,4.341,88415.3808
2005-01-06 11:05:00,12.68,12.68,12.64,12.67,55963.75214303208,4.3444,4.3444,4.3307,4.341,55963.7521
2005-01-06 11:10:00,12.66,12.7,12.66,12.67,54371.78545187362,4.3376,4.3513,4.3376,4.341,54371.7855
2005-01-06 11:15:00,12.7,12.74,12.67,12.71,57800.636786676456,4.3513,4.365,4.341,4.3547,57800.6368
2005-01-06 11:20:00,12.71,12.72,12.7,12.71,26573.59784472201,4.3547,4.3581,4.3513,4.3547,26573.5978
2005-01-06 11:25:00,12.71,12.71,12.68,12.69,73475.38574577516,4.3547,4.3547,4.3444,4.3478,73475.3857
2005-01-06 11:30:00,12.69,12.69,12.66,12.67,135807.00465344108,4.3478,4.3478,4.3376,4.341,135807.0047
2005-01-06 11:35:00,12.67,12.67,12.62,12.62,30859.662013225567,4.341,4.341,4.3239,4.3239,30859.662
2005-01-06 11:40:00,12.62,12.63,12.62,12.62,82169.97305902521,4.3239,4.3273,4.3239,4.3239,82169.9731
2005-01-06 11:45:00,12.62,12.64,12.62,12.64,56086.21111927504,4.3239,4.3307,4.3239,4.3307,56086.2111
2005-01-06 11:50:00,12.64,12.67,12.63,12.67,231447.46509919176,4.3307,4.341,4.3273,4.341,231447.4651
2005-01-06 11:55:00,12.68,12.68,12.67,12.67,151359.29463629684,4.3444,4.3444,4.341,4.341,151359.2946
2005-01-06 12:00:00,12.67,12.67,12.65,12.66,51065.39309331374,4.341,4.341,4.3341,4.3376,51065.3931
2005-01-06 12:05:00,12.65,12.65,12.63,12.63,13837.864315454322,4.3341,4.3341,4.3273,4.3273,13837.8643
2005-01-06 12:10:00,12.63,12.63,12.62,12.62,112539.79916727896,4.3273,4.3273,4.3239,4.3239,112539.7992
2005-01-06 12:15:00,12.62,12.64,12.62,12.64,43228.01861376438,4.3239,4.3307,4.3239,4.3307,43228.0186
2005-01-06 12:20:00,12.64,12.66,12.64,12.65,71148.66519715895,4.3307,4.3376,4.3307,4.3341,71148.6652
2005-01-06 12:25:00,12.65,12.66,12.65,12.66,9429.341170707812,4.3341,4.3376,4.3341,4.3376,9429.3412
2005-01-06 12:30:00,12.66,12.66,12.65,12.66,76169.48322312025,4.3376,4.3376,4.3341,4.3376,76169.4832
2005-01-06 12:35:00,12.66,12.71,12.65,12.67,38452.118540289,4.3376,4.3547,4.3341,4.341,38452.1185
2005-01-06 12:40:00,12.67,12.67,12.66,12.67,14082.78226794024,4.341,4.341,4.3376,4.341,14082.7823
2005-01-06 12:45:00,12.67,12.67,12.65,12.66,8082.292432035268,4.341,4.341,4.3341,4.3376,8082.2924
2005-01-06 12:50:00,12.66,12.66,12.65,12.66,40533.921136419296,4.3376,4.3376,4.3341,4.3376,40533.9211
2005-01-06 12:55:00,12.65,12.66,12.62,12.62,38329.65956404605,4.3341,4.3376,4.3239,4.3239,38329.6596
2005-01-06 13:00:00,12.62,12.66,12.62,12.65,19715.895175116333,4.3239,4.3376,4.3239,4.3341,19715.8952
2005-01-06 13:05:00,12.65,12.66,12.65,12.66,57555.71883419054,4.3341,4.3376,4.3341,4.3376,57555.7188
2005-01-06 13:10:00,12.66,12.66,12.65,12.66,14082.78226794024,4.3376,4.3376,4.3341,4.3376,14082.7823
2005-01-06 13:15:00,12.66,12.66,12.65,12.66,81680.13715405339,4.3376,4.3376,4.3341,4.3376,81680.1372
2005-01-06 13:20:00,12.66,12.74,12.66,12.74,59882.43938280676,4.3376,4.365,4.3376,4.365,59882.4394
2005-01-06 13:25:00,12.74,12.78,12.74,12.78,65760.47024246877,4.365,4.3787,4.365,4.3787,65760.4702
2005-01-06 13:30:00,12.78,12.81,12.76,12.8,32941.46460935586,4.3787,4.389,4.3718,4.3855,32941.4646
2005-01-06 13:35:00,12.8,12.81,12.79,12.8,44085.2314474651,4.3855,4.389,4.3821,4.3855,44085.2314
2005-01-06 13:40:00,12.8,12.8,12.76,12.77,31227.038941954444,4.3855,4.3855,4.3718,4.3753,31227.0389
2005-01-06 13:45:00,12.77,12.78,12.76,12.77,21675.238795003672,4.3753,4.3787,4.3718,4.3753,21675.2388
2005-01-06 13:50:00,12.77,12.8,12.76,12.76,28288.02351212344,4.3753,4.3855,4.3718,4.3718,28288.0235
2005-01-06 13:55:00,12.76,12.78,12.74,12.77,13103.11045799657,4.3718,4.3787,4.365,4.3753,13103.1105
2005-01-06 14:00:00,12.77,12.77,12.74,12.75,29879.990203281897,4.3753,4.3753,4.365,4.3684,29879.9902
2005-01-06 14:05:00,12.75,12.76,12.74,12.76,28655.400440852314,4.3684,4.3718,4.365,4.3718,28655.4004
2005-01-06 14:10:00,12.76,12.76,12.73,12.73,17879.010531471955,4.3718,4.3718,4.3615,4.3615,17879.0105
2005-01-06 14:15:00,12.73,12.76,12.73,12.75,30614.74406073965,4.3615,4.3718,4.3615,4.3684,30614.7441
2005-01-06 14:20:00,12.75,12.76,12.74,12.74,24981.63115356356,4.3684,4.3718,4.365,4.365,24981.6312
2005-01-06 14:25:00,12.74,12.74,12.72,12.74,45432.28018613764,4.365,4.365,4.3581,4.365,45432.2802
2005-01-06 14:30:00,12.74,12.76,12.74,12.76,126500.12245897624,4.365,4.3718,4.365,4.3718,126500.1225
2005-01-06 14:35:00,12.74,12.75,12.72,12.73,27798.1876071516,4.365,4.3684,4.3581,4.3615,27798.1876
2005-01-06 14:40:00,12.73,12.74,12.72,12.72,10653.9309331374,4.3615,4.365,4.3581,4.3581,10653.9309
2005-01-06 14:45:00,12.71,12.73,12.71,12.71,27798.1876071516,4.3547,4.3615,4.3547,4.3547,27798.1876
2005-01-06 14:50:00,12.71,12.73,12.71,12.71,32819.0056331129,4.3547,4.3615,4.3547,4.3547,32819.0056
2005-01-06 14:55:00,12.71,12.73,12.71,12.71,17511.63360274308,4.3547,4.3615,4.3547,4.3547,17511.6336
2005-01-06 15:00:00,12.72,12.74,12.71,12.74,58902.767572863086,4.3581,4.365,4.3547,4.365,58902.7676
2005-01-06 15:05:00,12.73,12.74,12.71,12.73,37594.90570658829,4.3615,4.365,4.3547,4.3615,37594.9057
2005-01-06 15:10:00,12.73,12.73,12.7,12.71,23512.12343864805,4.3615,4.3615,4.3513,4.3547,23512.1234
2005-01-06 15:15:00,12.71,12.72,12.71,12.71,21675.238795003672,4.3547,4.3581,4.3547,4.3547,21675.2388
2005-01-06 15:20:00,12.71,12.72,12.69,12.71,31227.038941954444,4.3547,4.3581,4.3478,4.3547,31227.0389
2005-01-06 15:25:00,12.7,12.71,12.7,12.71,37717.36468283125,4.3513,4.3547,4.3513,4.3547,37717.3647
2005-01-06 15:30:00,12.71,12.71,12.71,12.71,30859.662013225567,4.3547,4.3547,4.3547,4.3547,30859.662
2005-01-06 15:35:00,12.71,12.71,12.68,12.69,34288.513348028406,4.3547,4.3547,4.3444,4.3478,34288.5133
2005-01-06 15:40:00,12.68,12.68,12.65,12.67,129928.97379377908,4.3444,4.3444,4.3341,4.341,129928.9738
2005-01-06 15:45:00,12.67,12.67,12.65,12.66,97232.42713690911,4.341,4.341,4.3341,4.3376,97232.4271
2005-01-06 15:50:00,12.65,12.66,12.62,12.65,85353.90644134214,4.3341,4.3376,4.3239,4.3341,85353.9064
2005-01-06 15:55:00,12.65,12.67,12.64,12.67,132745.53024736713,4.3341,4.341,4.3307,4.341,132745.5302
2005-01-07 09:30:00,12.66,12.67,12.56,12.56,91354.39627724711,4.3376,4.341,4.3033,4.3033,91354.3963
2005-01-07 09:35:00,12.57,12.7,12.57,12.65,22777.36958119029,4.3067,4.3513,4.3067,4.3341,22777.3696
2005-01-07 09:40:00,12.63,12.69,12.63,12.67,10776.389909380356,4.3273,4.3478,4.3273,4.341,10776.3899
2005-01-07 09:45:00,12.67,12.74,12.66,12.74,25838.843987264263,4.341,4.365,4.3376,4.365,25838.844
2005-01-07 09:50:00,12.75,12.76,12.68,12.68,27063.43374969385,4.3684,4.3718,4.3444,4.3444,27063.4337
2005-01-07 09:55:00,12.68,12.7,12.68,12.68,37962.28263531717,4.3444,4.3513,4.3444,4.3444,37962.2826
2005-01-07 10:00:00,12.68,12.69,12.65,12.68,92334.06808719078,4.3444,4.3478,4.3341,4.3444,92334.0681
2005-01-07 10:05:00,12.67,12.67,12.65,12.67,25349.008082292432,4.341,4.341,4.3341,4.341,25349.0081
2005-01-07 10:10:00,12.67,12.68,12.64,12.64,28900.318393338228,4.341,4.3444,4.3307,4.3307,28900.3184
2005-01-07 10:15:00,12.63,12.65,12.62,12.62,69556.69850600048,4.3273,4.3341,4.3239,4.3239,69556.6985
2005-01-07 10:20:00,12.62,12.66,12.62,12.63,100416.36051922606,4.3239,4.3376,4.3239,4.3273,100416.3605
2005-01-07 10:25:00,12.63,12.63,12.6,12.6,56698.50600048983,4.3273,4.3273,4.317,4.317,56698.506
2005-01-07 10:30:00,12.61,12.62,12.6,12.61,49350.96742591231,4.3204,4.3239,4.317,4.3204,49350.9674
2005-01-07 10:35:00,12.6,12.61,12.56,12.57,84986.52951261327,4.317,4.3204,4.3033,4.3067,84986.5295
2005-01-07 10:40:00,12.57,12.58,12.54,12.58,26573.59784472201,4.3067,4.3102,4.2964,4.3102,26573.5978
2005-01-07 10:45:00,12.57,12.58,12.55,12.57,25593.926034778346,4.3067,4.3102,4.2999,4.3067,25593.926
2005-01-07 10:50:00,12.58,12.58,12.54,12.55,10531.47195689444,4.3102,4.3102,4.2964,4.2999,10531.472
2005-01-07 10:55:00,12.55,12.6,12.54,12.54,42493.26475630664,4.2999,4.317,4.2964,4.2964,42493.2648
2005-01-07 11:00:00,12.54,12.62,12.53,12.62,21185.40289003184,4.2964,4.3239,4.293,4.3239,21185.4029
2005-01-07 11:05:00,12.62,12.62,12.58,12.58,21797.697771246632,4.3239,4.3239,4.3102,4.3102,21797.6978
2005-01-07 11:10:00,12.6,12.62,12.58,12.58,47269.16482978202,4.317,4.3239,4.3102,4.3102,47269.1648
2005-01-07 11:15:00,12.59,12.63,12.59,12.62,19960.81312760225,4.3136,4.3273,4.3136,4.3239,19960.8131
2005-01-07 11:20:00,12.62,12.62,12.6,12.62,56208.670095518,4.3239,4.3239,4.317,4.3239,56208.6701
2005-01-07 11:25:00,12.61,12.62,12.59,12.6,14817.53612539799,4.3204,4.3239,4.3136,4.317,14817.5361
2005-01-07 11:30:00,12.61,12.62,12.59,12.62,22165.074699975507,4.3204,4.3239,4.3136,4.3239,22165.0747
2005-01-07 11:35:00,12.62,12.64,12.61,12.63,53392.11364192995,4.3239,4.3307,4.3204,4.3273,53392.1136
2005-01-07 11:40:00,12.62,12.64,12.62,12.64,16042.125887827577,4.3239,4.3307,4.3239,4.3307,16042.1259
2005-01-07 11:45:00,12.63,12.64,12.62,12.64,20328.19005633113,4.3273,4.3307,4.3239,4.3307,20328.1901
2005-01-07 11:50:00,12.63,12.64,12.63,12.64,14572.618172912073,4.3273,4.3307,4.3273,4.3307,14572.6182
2005-01-07 11:55:00,12.64,12.66,12.63,12.65,18981.141317658585,4.3307,4.3376,4.3273,4.3341,18981.1413
2005-01-07 12:00:00,12.65,12.65,12.54,12.63,38574.57751653196,4.3341,4.3341,4.2964,4.3273,38574.5775
2005-01-07 12:05:00,12.63,12.66,12.62,12.66,25716.385011021302,4.3273,4.3376,4.3239,4.3376,25716.385
2005-01-07 12:10:00,12.65,12.67,12.65,12.65,18001.469507714915,4.3341,4.341,4.3341,4.3341,18001.4695
2005-01-07 12:15:00,12.65,12.66,12.64,12.66,48861.13152094048,4.3341,4.3376,4.3307,4.3376,48861.1315
2005-01-07 12:20:00,12.65,12.66,12.64,12.65,4653.441097232427,4.3341,4.3376,4.3307,4.3341,4653.4411
2005-01-07 12:25:00,12.64,12.66,12.63,12.66,8082.292432035268,4.3307,4.3376,4.3273,4.3376,8082.2924
2005-01-07 12:30:00,12.65,12.66,12.62,12.65,15919.666911584618,4.3341,4.3376,4.3239,4.3341,15919.6669
2005-01-07 12:35:00,12.66,12.67,12.65,12.65,59882.43938280676,4.3376,4.341,4.3341,4.3341,59882.4394
2005-01-07 12:40:00,12.65,12.67,12.65,12.67,11266.22581435219,4.3341,4.341,4.3341,4.341,11266.2258
2005-01-07 12:45:00,12.67,12.67,12.67,12.67,8449.669360764143,4.341,4.341,4.341,4.341,8449.6694
2005-01-07 12:50:00,12.67,12.67,12.64,12.65,64168.50355131031,4.341,4.341,4.3307,4.3341,64168.5036
2005-01-07 12:55:00,12.65,12.66,12.62,12.63,19838.354151359294,4.3341,4.3376,4.3239,4.3273,19838.3542
2005-01-07 13:00:00,12.62,12.64,12.62,12.63,17389.17462650012,4.3239,4.3307,4.3239,4.3273,17389.1746
2005-01-07 13:05:00,12.63,12.64,12.62,12.62,36860.15184913054,4.3273,4.3307,4.3239,4.3239,36860.1518
2005-01-07 13:10:00,12.62,12.63,12.62,12.62,15797.20793534166,4.3239,4.3273,4.3239,4.3239,15797.2079
2005-01-07 13:15:00,12.62,12.63,12.62,12.62,8939.505265735977,4.3239,4.3273,4.3239,4.3239,8939.5053
2005-01-07 13:20:00,12.62,12.62,12.62,12.62,5020.818025961303,4.3239,4.3239,4.3239,4.3239,5020.818
2005-01-07 13:25:00,12.62,12.62,12.6,12.61,6857.702669605682,4.3239,4.3239,4.317,4.3204,6857.7027
2005-01-07 13:30:00,12.61,12.61,12.6,12.61,9184.423218221897,4.3204,4.3204,4.317,4.3204,9184.4232
2005-01-07 13:35:00,12.61,12.62,12.6,12.6,7837.37447954935,4.3204,4.3239,4.317,4.317,7837.3745
2005-01-07 13:40:00,12.61,12.63,12.59,12.63,9061.964241978936,4.3204,4.3273,4.3136,4.3273,9061.9642
2005-01-07 13:45:00,12.62,12.62,12.58,12.6,24246.8772961058,4.3239,4.3239,4.3102,4.317,24246.8773
2005-01-07 13:50:00,12.61,12.62,12.59,12.62,10653.9309331374,4.3204,4.3239,4.3136,4.3239,10653.9309
2005-01-07 13:55:00,12.62,12.63,12.62,12.62,21552.779818760715,4.3239,4.3273,4.3239,4.3239,21552.7798
2005-01-07 14:00:00,12.63,12.63,12.62,12.62,4163.605192260592,4.3273,4.3273,4.3239,4.3239,4163.6052
2005-01-07 14:05:00,12.63,12.64,12.63,12.63,3306.3923585598823,4.3273,4.3307,4.3273,4.3273,3306.3924
2005-01-07 14:10:00,12.62,12.64,12.62,12.64,12613.274553024736,4.3239,4.3307,4.3239,4.3307,12613.2746
2005-01-07 14:15:00,12.63,12.64,12.63,12.64,4286.064168503551,4.3273,4.3307,4.3273,4.3307,4286.0642
2005-01-07 14:20:00,12.64,12.64,12.58,12.58,34778.34925300024,4.3307,4.3307,4.3102,4.3102,34778.3493
2005-01-07 14:25:00,12.58,12.59,12.58,12.58,8327.210384521184,4.3102,4.3136,4.3102,4.3102,8327.2104
2005-01-07 14:30:00,12.58,12.6,12.56,12.56,12980.651481753612,4.3102,4.317,4.3033,4.3033,12980.6515
2005-01-07 14:35:00,12.57,12.58,12.53,12.56,21797.697771246632,4.3067,4.3102,4.293,4.3033,21797.6978
2005-01-07 14:40:00,12.56,12.58,12.53,12.54,13592.946362968403,4.3033,4.3102,4.293,4.2964,13592.9464
2005-01-07 14:45:00,12.53,12.54,12.53,12.54,11388.684790595147,4.293,4.2964,4.293,4.2964,11388.6848
2005-01-07 14:50:00,12.54,12.57,12.53,12.57,18123.928483957872,4.2964,4.3067,4.293,4.3067,18123.9285
2005-01-07 14:55:00,12.57,12.58,12.56,12.57,19348.51824638746,4.3067,4.3102,4.3033,4.3067,19348.5182
2005-01-07 15:00:00,12.58,12.58,12.57,12.58,15919.666911584618,4.3102,4.3102,4.3067,4.3102,15919.6669
2005-01-07 15:05:00,12.58,12.6,12.58,12.59,24246.8772961058,4.3102,4.317,4.3102,4.3136,24246.8773
2005-01-07 15:10:00,12.59,12.62,12.59,12.62,86823.41415625764,4.3136,4.3239,4.3136,4.3239,86823.4142
2005-01-07 15:15:00,12.61,12.62,12.59,12.59,16776.87974528533,4.3204,4.3239,4.3136,4.3136,16776.8797
2005-01-07 15:20:00,12.59,12.6,12.58,12.58,11143.766838109234,4.3136,4.317,4.3102,4.3102,11143.7668
2005-01-07 15:25:00,12.58,12.58,12.58,12.58,36860.15184913054,4.3102,4.3102,4.3102,4.3102,36860.1518
2005-01-07 15:30:00,12.58,12.58,12.57,12.58,31349.4979181974,4.3102,4.3102,4.3067,4.3102,31349.4979
2005-01-07 15:35:00,12.58,12.58,12.54,12.54,16042.125887827577,4.3102,4.3102,4.2964,4.2964,16042.1259
2005-01-07 15:40:00,12.53,12.53,12.5,12.5,91599.31422973303,4.293,4.293,4.2827,4.2827,91599.3142
2005-01-07 15:45:00,12.51,12.52,12.45,12.48,74699.97550820475,4.2862,4.2896,4.2656,4.2759,74699.9755
2005-01-07 15:50:00,12.48,12.51,12.48,12.5,91354.39627724711,4.2759,4.2862,4.2759,4.2827,91354.3963
2005-01-07 15:55:00,12.51,12.53,12.49,12.52,82047.51408278226,4.2862,4.293,4.2793,4.2896,82047.5141
2005-01-10 09:30:00,12.55,12.55,12.49,12.49,89762.42958608865,4.2999,4.2999,4.2793,4.2793,89762.4296
2005-01-10 09:35:00,12.49,12.49,12.48,12.49,34043.59539554249,4.2793,4.2793,4.2759,4.2793,34043.5954
2005-01-10 09:40:00,12.49,12.56,12.49,12.5,72863.09086456036,4.2793,4.3033,4.2793,4.2827,72863.0909
2005-01-10 09:45:00,12.5,12.52,12.49,12.51,27430.810678422728,4.2827,4.2896,4.2793,4.2862,27430.8107
2005-01-10 09:50:00,12.51,12.55,12.49,12.54,47269.16482978202,4.2862,4.2999,4.2793,4.2964,47269.1648
2005-01-10 09:55:00,12.55,12.6,12.55,12.58,26696.05682096497,4.2999,4.317,4.2999,4.3102,26696.0568
2005-01-10 10:00:00,12.58,12.63,12.58,12.62,43472.936566250304,4.3102,4.3273,4.3102,4.3239,43472.9366
2005-01-10 10:05:00,12.62,12.63,12.62,12.62,36370.31594415871,4.3239,4.3273,4.3239,4.3239,36370.3159
2005-01-10 10:10:00,12.63,12.69,12.63,12.69,44085.2314474651,4.3273,4.3478,4.3273,4.3478,44085.2314
2005-01-10 10:15:00,12.68,12.73,12.67,12.69,32451.628704384028,4.3444,4.3615,4.341,4.3478,32451.6287
2005-01-10 10:20:00,12.69,12.69,12.66,12.69,36370.31594415871,4.3478,4.3478,4.3376,4.3478,36370.3159
2005-01-10 10:25:00,12.68,12.72,12.68,12.72,67229.97795738427,4.3444,4.3581,4.3444,4.3581,67229.978
2005-01-10 10:30:00,12.72,12.72,12.68,12.68,21185.40289003184,4.3581,4.3581,4.3444,4.3444,21185.4029
2005-01-10 10:35:00,12.68,12.68,12.66,12.68,22777.36958119029,4.3444,4.3444,4.3376,4.3444,22777.3696
2005-01-10 10:40:00,12.68,12.73,12.68,12.72,57555.71883419054,4.3444,4.3615,4.3444,4.3581,57555.7188
2005-01-10 10:45:00,12.72,12.74,12.72,12.73,13103.11045799657,4.3581,4.365,4.3581,4.3615,13103.1105
2005-01-10 10:50:00,12.73,12.74,12.71,12.74,36737.69287288758,4.3615,4.365,4.3547,4.365,36737.6929
2005-01-10 10:55:00,12.74,12.79,12.74,12.79,64780.7984325251,4.365,4.3821,4.365,4.3821,64780.7984
2005-01-10 11:00:00,12.79,12.83,12.79,12.81,55351.45726181729,4.3821,4.3958,4.3821,4.389,55351.4573
2005-01-10 11:05:00,12.82,12.9,12.81,12.89,90374.72446730344,4.3924,4.4198,4.389,4.4164,90374.7245
2005-01-10 11:10:00,12.89,12.9,12.89,12.89,47391.62380602498,4.4164,4.4198,4.4164,4.4164,47391.6238
2005-01-10 11:15:00,12.89,12.89,12.87,12.87,26083.76193975018,4.4164,4.4164,4.4095,4.4095,26083.7619
2005-01-10 11:20:00,12.88,12.88,12.85,12.85,25593.926034778346,4.4129,4.4129,4.4027,4.4027,25593.926
2005-01-10 11:25:00,12.85,12.85,12.84,12.85,23879.500367376928,4.4027,4.4027,4.3992,4.4027,23879.5004
2005-01-10 11:30:00,12.85,12.85,12.85,12.85,3673.769287288758,4.4027,4.4027,4.4027,4.4027,3673.7693
2005-01-10 11:35:00,12.85,12.85,12.85,12.85,10653.9309331374,4.4027,4.4027,4.4027,4.4027,10653.9309
2005-01-10 11:40:00,12.85,12.86,12.85,12.85,25838.843987264263,4.4027,4.4061,4.4027,4.4027,25838.844
2005-01-10 11:45:00,12.85,12.85,12.85,12.85,6122.94881214793,4.4027,4.4027,4.4027,4.4027,6122.9488
2005-01-10 11:50:00,12.85,12.85,12.83,12.83,41880.96987509184,4.4027,4.4027,4.3958,4.3958,41880.9699
2005-01-10 11:55:00,12.83,12.85,12.83,12.85,16899.338721528286,4.3958,4.4027,4.3958,4.4027,16899.3387
2005-01-10 12:00:00,12.84,12.88,12.84,12.88,52289.98285574332,4.3992,4.4129,4.3992,4.4129,52289.9829
2005-01-10 12:05:00,12.87,12.91,12.87,12.9,38452.118540289,4.4095,4.4232,4.4095,4.4198,38452.1185
2005-01-10 12:10:00,12.9,12.94,12.89,12.94,24859.1721773206,4.4198,4.4335,4.4164,4.4335,24859.1722
2005-01-10 12:15:00,12.94,12.94,12.89,12.89,36860.15184913054,4.4335,4.4335,4.4164,4.4164,36860.1518
2005-01-10 12:20:00,12.89,12.9,12.89,12.9,11633.602743081066,4.4164,4.4198,4.4164,4.4198,11633.6027
2005-01-10 12:25:00,12.89,12.9,12.89,12.89,11511.143766838108,4.4164,4.4198,4.4164,4.4164,11511.1438
2005-01-10 12:30:00,12.89,12.89,12.87,12.88,25961.302963507223,4.4164,4.4164,4.4095,4.4129,25961.303
2005-01-10 12:35:00,12.87,12.88,12.86,12.86,20328.19005633113,4.4095,4.4129,4.4061,4.4061,20328.1901
2005-01-10 12:40:00,12.86,12.87,12.85,12.87,29267.695322067106,4.4061,4.4095,4.4027,4.4095,29267.6953
2005-01-10 12:45:00,12.87,12.89,12.86,12.89,16164.584864070535,4.4095,4.4164,4.4061,4.4164,16164.5849
2005-01-10 12:50:00,12.89,12.9,12.88,12.9,6490.325740876806,4.4164,4.4198,4.4129,4.4198,6490.3257
2005-01-10 12:55:00,12.9,12.91,12.9,12.9,37227.52877785941,4.4198,4.4232,4.4198,4.4198,37227.5288
2005-01-10 13:00:00,12.91,12.91,12.89,12.9,30247.36713201077,4.4232,4.4232,4.4164,4.4198,30247.3671
2005-01-10 13:05:00,12.89,12.9,12.89,12.89,10041.636051922604,4.4164,4.4198,4.4164,4.4164,10041.6361
2005-01-10 13:10:00,12.89,12.9,12.89,12.9,12613.274553024736,4.4164,4.4198,4.4164,4.4198,12613.2746
2005-01-10 13:15:00,12.9,12.94,12.89,12.93,56943.42395297575,4.4198,4.4335,4.4164,4.4301,56943.424
2005-01-10 13:20:00,12.93,12.94,12.92,12.92,61719.32402645113,4.4301,4.4335,4.4266,4.4266,61719.324
2005-01-10 13:25:00,12.91,12.91,12.9,12.9,6857.702669605682,4.4232,4.4232,4.4198,4.4198,6857.7027
2005-01-10 13:30:00,12.9,12.91,12.9,12.9,12613.274553024736,4.4198,4.4232,4.4198,4.4198,12613.2746
2005-01-10 13:35:00,12.91,12.92,12.9,12.91,13470.487386725446,4.4232,4.4266,4.4198,4.4232,13470.4874
2005-01-10 13:40:00,12.9,12.92,12.9,12.91,19960.81312760225,4.4198,4.4266,4.4198,4.4232,19960.8131
2005-01-10 13:45:00,12.91,12.93,12.91,12.92,29635.07225079598,4.4232,4.4301,4.4232,4.4266,29635.0723
2005-01-10 13:50:00,12.92,12.92,12.91,12.92,8082.292432035268,4.4266,4.4266,4.4232,4.4266,8082.2924
2005-01-10 13:55:00,12.92,12.92,12.89,12.89,35513.103110458,4.4266,4.4266,4.4164,4.4164,35513.1031
2005-01-10 14:00:00,12.89,12.9,12.89,12.89,10531.47195689444,4.4164,4.4198,4.4164,4.4164,10531.472
2005-01-10 14:05:00,12.89,12.89,12.88,12.88,18613.764388929707,4.4164,4.4164,4.4129,4.4129,18613.7644
2005-01-10 14:10:00,12.89,12.89,12.86,12.86,17266.715650257163,4.4164,4.4164,4.4061,4.4061,17266.7157
2005-01-10 14:15:00,12.87,12.87,12.86,12.87,18491.30541268675,4.4095,4.4095,4.4061,4.4095,18491.3054
2005-01-10 14:20:00,12.87,12.88,12.86,12.88,29267.695322067106,4.4095,4.4129,4.4061,4.4129,29267.6953
2005-01-10 14:25:00,12.87,12.88,12.86,12.86,12368.356600538818,4.4095,4.4129,4.4061,4.4061,12368.3566
2005-01-10 14:30:00,12.86,12.86,12.82,12.84,39921.6262552045,4.4061,4.4061,4.3924,4.3992,39921.6263
2005-01-10 14:35:00,12.84,12.84,12.83,12.83,15552.289982855742,4.3992,4.3992,4.3958,4.3958,15552.29
2005-01-10 14:40:00,12.83,12.83,12.8,12.81,22042.61572373255,4.3958,4.3958,4.3855,4.389,22042.6157
2005-01-10 14:45:00,12.8,12.81,12.78,12.8,38697.03649277492,4.3855,4.389,4.3787,4.3855,38697.0365
2005-01-10 14:50:00,12.8,12.82,12.79,12.82,111682.58633357823,4.3855,4.3924,4.3821,4.3924,111682.5863
2005-01-10 14:55:00,12.82,12.83,12.82,12.83,54984.08033308841,4.3924,4.3958,4.3924,4.3958,54984.0803
2005-01-10 15:00:00,12.82,12.85,12.82,12.84,26451.13886847905,4.3924,4.4027,4.3924,4.3992,26451.1389
2005-01-10 15:05:00,12.84,12.85,12.84,12.85,53147.19568944403,4.3992,4.4027,4.3992,4.4027,53147.1957
2005-01-10 15:10:00,12.84,12.85,12.83,12.84,36615.23389664462,4.3992,4.4027,4.3958,4.3992,36615.2339
2005-01-10 15:15:00,12.83,12.84,12.8,12.8,38819.49546901788,4.3958,4.3992,4.3855,4.3855,38819.4955
2005-01-10 15:20:00,12.8,12.8,12.76,12.78,51677.687974528526,4.3855,4.3855,4.3718,4.3787,51677.688
2005-01-10 15:25:00,12.77,12.8,12.77,12.79,41758.51089884888,4.3753,4.3855,4.3753,4.3821,41758.5109
2005-01-10 15:30:00,12.8,12.81,12.78,12.79,36860.15184913054,4.3855,4.389,4.3787,4.3821,36860.1518
2005-01-10 15:35:00,12.79,12.8,12.78,12.8,82904.72691648298,4.3821,4.3855,4.3787,4.3855,82904.7269
2005-01-10 15:40:00,12.8,12.8,12.79,12.8,57923.095762919416,4.3855,4.3855,4.3821,4.3855,57923.0958
2005-01-10 15:45:00,12.81,12.83,12.8,12.82,76291.94219936321,4.389,4.3958,4.3855,4.3924,76291.9422
2005-01-10 15:50:00,12.82,12.83,12.8,12.81,76536.86015184912,4.3924,4.3958,4.3855,4.389,76536.8602
2005-01-10 15:55:00,12.8,12.82,12.8,12.81,63923.58559882439,4.3855,4.3924,4.3855,4.389,63923.5856
2005-01-11 09:30:00,12.89,12.89,12.83,12.84,92701.44501591966,4.4164,4.4164,4.3958,4.3992,92701.445
2005-01-11 09:35:00,12.83,12.84,12.67,12.81,16899.338721528286,4.3958,4.3992,4.341,4.389,16899.3387
2005-01-11 09:40:00,12.8,12.81,12.77,12.78,19960.81312760225,4.3855,4.389,4.3753,4.3787,19960.8131
2005-01-11 09:45:00,12.77,12.79,12.71,12.71,48738.672544697525,4.3753,4.3821,4.3547,4.3547,48738.6725
2005-01-11 09:50:00,12.71,12.75,12.68,12.75,38941.95444526083,4.3547,4.3684,4.3444,4.3684,38941.9544
2005-01-11 09:55:00,12.77,12.77,12.72,12.75,49350.96742591231,4.3753,4.3753,4.3581,4.3684,49350.9674
2005-01-11 10:00:00,12.74,12.76,12.71,12.74,39309.33137398971,4.365,4.3718,4.3547,4.365,39309.3314
2005-01-11 10:05:00,12.73,12.74,12.71,12.73,15184.913054126866,4.3615,4.365,4.3547,4.3615,15184.9131
2005-01-11 10:10:00,12.73,12.77,12.72,12.77,20205.731080088168,4.3615,4.3753,4.3581,4.3753,20205.7311
2005-01-11 10:15:00,12.77,12.8,12.76,12.8,18613.764388929707,4.3753,4.3855,4.3718,4.3855,18613.7644
2005-01-11 10:20:00,12.79,12.9,12.79,12.85,84619.1525838844,4.3821,4.4198,4.3821,4.4027,84619.1526
2005-01-11 10:25:00,12.85,12.87,12.83,12.87,54371.78545187362,4.4027,4.4095,4.3958,4.4095,54371.7855
2005-01-11 10:30:00,12.87,12.89,12.85,12.89,40901.29806514817,4.4095,4.4164,4.4027,4.4164,40901.2981
2005-01-11 10:35:00,12.88,12.88,12.85,12.86,22409.992652461424,4.4129,4.4129,4.4027,4.4061,22409.9927
2005-01-11 10:40:00,12.86,12.87,12.85,12.86,21185.40289003184,4.4061,4.4095,4.4027,4.4061,21185.4029
2005-01-11 10:45:00,12.85,12.86,12.85,12.86,26083.76193975018,4.4027,4.4061,4.4027,4.4061,26083.7619
2005-01-11 10:50:00,12.85,12.85,12.85,12.85,25104.090129806515,4.4027,4.4027,4.4027,4.4027,25104.0901
2005-01-11 10:55:00,12.85,12.87,12.85,12.86,45432.28018613764,4.4027,4.4095,4.4027,4.4061,45432.2802
2005-01-11 11:00:00,12.85,12.85,12.83,12.84,34655.89027675729,4.4027,4.4027,4.3958,4.3992,34655.8903
2005-01-11 11:05:00,12.83,12.86,12.83,12.85,50208.18025961303,4.3958,4.4061,4.3958,4.4027,50208.1803
2005-01-11 11:10:00,12.85,12.86,12.85,12.86,18736.223365172667,4.4027,4.4061,4.4027,4.4061,18736.2234
2005-01-11 11:15:00,12.86,12.86,12.85,12.85,35513.103110458,4.4061,4.4061,4.4027,4.4027,35513.1031
2005-01-11 11:20:00,12.85,12.89,12.85,12.88,12735.733529267694,4.4027,4.4164,4.4027,4.4129,12735.7335
2005-01-11 11:25:00,12.89,12.93,12.89,12.93,25961.302963507223,4.4164,4.4301,4.4164,4.4301,25961.303
2005-01-11 11:30:00,12.92,12.93,12.89,12.89,10898.848885623316,4.4266,4.4301,4.4164,4.4164,10898.8489
2005-01-11 11:35:00,12.89,12.93,12.89,12.93,29390.154298310063,4.4164,4.4301,4.4164,4.4301,29390.1543
2005-01-11 11:40:00,12.93,12.93,12.92,12.93,166666.66666666666,4.4301,4.4301,4.4266,4.4301,166666.6667
2005-01-11 11:45:00,12.93,12.93,12.92,12.93,27920.64658339456,4.4301,4.4301,4.4266,4.4301,27920.6466
2005-01-11 11:50:00,12.92,12.97,12.92,12.95,32696.546656869945,4.4266,4.4438,4.4266,4.4369,32696.5467
2005-01-11 11:55:00,12.95,12.96,12.93,12.94,98212.0989468528,4.4369,4.4403,4.4301,4.4335,98212.0989
2005-01-11 12:00:00,12.94,12.95,12.93,12.93,34410.972324271366,4.4335,4.4369,4.4301,4.4301,34410.9723
2005-01-11 12:05:00,12.93,12.95,12.9,12.95,34655.89027675729,4.4301,4.4369,4.4198,4.4369,34655.8903
2005-01-11 12:10:00,12.95,12.95,12.93,12.94,100906.19642419789,4.4369,4.4369,4.4301,4.4335,100906.1964
2005-01-11 12:15:00,12.94,12.94,12.9,12.9,12980.651481753612,4.4335,4.4335,4.4198,4.4198,12980.6515
2005-01-11 12:20:00,12.9,12.91,12.89,12.9,124173.40191036,4.4198,4.4232,4.4164,4.4198,124173.4019
2005-01-11 12:25:00,12.89,12.9,12.89,12.89,7347.538574577516,4.4164,4.4198,4.4164,4.4164,7347.5386
2005-01-11 12:30:00,12.88,12.89,12.86,12.87,23389.664462405093,4.4129,4.4164,4.4061,4.4095,23389.6645
2005-01-11 12:35:00,12.87,12.88,12.85,12.85,28043.10555963752,4.4095,4.4129,4.4027,4.4027,28043.1056
2005-01-11 12:40:00,12.85,12.85,12.85,12.85,24736.71320107764,4.4027,4.4027,4.4027,4.4027,24736.7132
2005-01-11 12:45:00,12.85,12.85,12.84,12.84,17389.17462650012,4.4027,4.4027,4.3992,4.3992,17389.1746
2005-01-11 12:50:00,12.84,12.84,12.83,12.83,13348.028410482488,4.3992,4.3992,4.3958,4.3958,13348.0284
2005-01-11 12:55:00,12.83,12.84,12.8,12.8,15797.20793534166,4.3958,4.3992,4.3855,4.3855,15797.2079
2005-01-11 13:00:00,12.8,12.8,12.76,12.76,36370.31594415871,4.3855,4.3855,4.3718,4.3718,36370.3159
2005-01-11 13:05:00,12.76,12.76,12.75,12.75,29879.990203281897,4.3718,4.3718,4.3684,4.3684,29879.9902
2005-01-11 13:10:00,12.75,12.76,12.75,12.75,5143.277002204261,4.3684,4.3718,4.3684,4.3684,5143.277
2005-01-11 13:15:00,12.75,12.75,12.73,12.74,21307.8618662748,4.3684,4.3684,4.3615,4.365,21307.8619
2005-01-11 13:20:00,12.74,12.78,12.74,12.78,69066.86260102865,4.365,4.3787,4.365,4.3787,69066.8626
2005-01-11 13:25:00,12.78,12.8,12.78,12.8,16899.338721528286,4.3787,4.3855,4.3787,4.3855,16899.3387
2005-01-11 13:30:00,12.8,12.8,12.79,12.79,16899.338721528286,4.3855,4.3855,4.3821,4.3821,16899.3387
2005-01-11 13:35:00,12.79,12.79,12.77,12.77,16654.42076904237,4.3821,4.3821,4.3753,4.3753,16654.4208
2005-01-11 13:40:00,12.77,12.77,12.76,12.76,9061.964241978936,4.3753,4.3753,4.3718,4.3718,9061.9642
2005-01-11 13:45:00,12.77,12.78,12.76,12.78,46411.95199608131,4.3753,4.3787,4.3718,4.3787,46411.952
2005-01-11 13:50:00,12.78,12.79,12.78,12.79,19838.354151359294,4.3787,4.3821,4.3787,4.3821,19838.3542
2005-01-11 13:55:00,12.79,12.79,12.76,12.78,8939.505265735977,4.3821,4.3821,4.3718,4.3787,8939.5053
2005-01-11 14:00:00,12.78,12.8,12.77,12.78,17511.63360274308,4.3787,4.3855,4.3753,4.3787,17511.6336
2005-01-11 14:05:00,12.78,12.81,12.78,12.8,16531.96179279941,4.3787,4.389,4.3787,4.3855,16531.9618
2005-01-11 14:10:00,12.8,12.82,12.8,12.82,88170.4628949302,4.3855,4.3924,4.3855,4.3924,88170.4629
2005-01-11 14:15:00,12.81,12.81,12.8,12.8,13225.569434239527,4.389,4.389,4.3855,4.3855,13225.5694
2005-01-11 14:20:00,12.8,12.8,12.8,12.8,9796.718099436688,4.3855,4.3855,4.3855,4.3855,9796.7181
2005-01-11 14:25:00,12.8,12.81,12.8,12.8,17879.010531471955,4.3855,4.389,4.3855,4.3855,17879.0105
2005-01-11 14:30:00,12.81,12.84,12.81,12.82,25961.302963507223,4.389,4.3992,4.389,4.3924,25961.303
2005-01-11 14:35:00,12.82,12.83,12.81,12.81,9919.177075679649,4.3924,4.3958,4.389,4.389,9919.1771
2005-01-11 14:40:00,12.82,12.84,12.82,12.84,12000.979671809942,4.3924,4.3992,4.3924,4.3992,12000.9797
2005-01-11 14:45:00,12.84,12.85,12.84,12.85,13103.11045799657,4.3992,4.4027,4.3992,4.4027,13103.1105
2005-01-11 14:50:00,12.86,12.89,12.86,12.89,21797.697771246632,4.4061,4.4164,4.4061,4.4164,21797.6978
2005-01-11 14:55:00,12.88,12.88,12.86,12.88,30737.20303698261,4.4129,4.4129,4.4061,4.4129,30737.203
2005-01-11 15:00:00,12.88,12.88,12.85,12.85,27063.43374969385,4.4129,4.4129,4.4027,4.4027,27063.4337
2005-01-11 15:05:00,12.86,12.89,12.86,12.89,16409.50281655645,4.4061,4.4164,4.4061,4.4164,16409.5028
2005-01-11 15:10:00,12.89,12.89,12.87,12.87,19103.60029390154,4.4164,4.4164,4.4095,4.4095,19103.6003
2005-01-11 15:15:00,12.88,12.88,12.84,12.84,52779.81876071516,4.4129,4.4129,4.3992,4.3992,52779.8188
2005-01-11 15:20:00,12.84,12.84,12.83,12.83,48983.59049718344,4.3992,4.3992,4.3958,4.3958,48983.5905
2005-01-11 15:25:00,12.84,12.84,12.83,12.84,37227.52877785941,4.3992,4.3992,4.3958,4.3992,37227.5288
2005-01-11 15:30:00,12.84,12.84,12.81,12.82,49473.42640215527,4.3992,4.3992,4.389,4.3924,49473.4264
2005-01-11 15:35:00,12.81,12.85,12.81,12.83,88782.75777614498,4.389,4.4027,4.389,4.3958,88782.7578
2005-01-11 15:40:00,12.83,12.85,12.83,12.84,28777.85941709527,4.3958,4.4027,4.3958,4.3992,28777.8594
2005-01-11 15:45:00,12.85,12.88,12.84,12.85,29390.154298310063,4.4027,4.4129,4.3992,4.4027,29390.1543
2005-01-11 15:50:00,12.85,12.85,12.84,12.84,39431.790350232666,4.4027,4.4027,4.3992,4.3992,39431.7904
2005-01-11 15:55:00,12.84,12.85,12.83,12.84,58412.93166789125,4.3992,4.4027,4.3958,4.3992,58412.9317
2005-01-12 09:30:00,12.85,12.98,12.81,12.9,48248.83663972569,4.4027,4.4472,4.389,4.4198,48248.8366
2005-01-12 09:35:00,12.91,12.91,12.85,12.85,34778.34925300024,4.4232,4.4232,4.4027,4.4027,34778.3493
2005-01-12 09:40:00,12.85,12.95,12.85,12.89,20328.19005633113,4.4027,4.4369,4.4027,4.4164,20328.1901
2005-01-12 09:45:00,12.89,12.9,12.84,12.84,23512.12343864805,4.4164,4.4198,4.3992,4.3992,23512.1234
2005-01-12 09:50:00,12.84,12.85,12.82,12.82,18613.764388929707,4.3992,4.4027,4.3924,4.3924,18613.7644
2005-01-12 09:55:00,12.84,12.85,12.84,12.85,13715.405339211364,4.3992,4.4027,4.3992,4.4027,13715.4053
2005-01-12 10:00:00,12.85,12.91,12.84,12.91,46167.03404359539,4.4027,4.4232,4.3992,4.4232,46167.034
2005-01-12 10:05:00,12.91,12.95,12.91,12.95,27308.351702179767,4.4232,4.4369,4.4232,4.4369,27308.3517
2005-01-12 10:10:00,12.94,12.95,12.93,12.93,67719.81386235611,4.4335,4.4369,4.4301,4.4301,67719.8139
2005-01-12 10:15:00,12.93,12.97,12.92,12.92,41023.75704139113,4.4301,4.4438,4.4266,4.4266,41023.757
2005-01-12 10:20:00,12.91,12.91,12.85,12.88,23022.28753367621,4.4232,4.4232,4.4027,4.4129,23022.2875
2005-01-12 10:25:00,12.88,12.94,12.86,12.89,60004.89835904972,4.4129,4.4335,4.4061,4.4164,60004.8984
2005-01-12 10:30:00,12.89,12.89,12.87,12.87,27675.728630908645,4.4164,4.4164,4.4095,4.4095,27675.7286
2005-01-12 10:35:00,12.88,12.89,12.86,12.88,37472.446730345335,4.4129,4.4164,4.4061,4.4129,37472.4467
2005-01-12 10:40:00,12.88,12.89,12.85,12.85,42738.18270879255,4.4129,4.4164,4.4027,4.4027,42738.1827
2005-01-12 10:45:00,12.85,12.85,12.84,12.84,28165.56453588048,4.4027,4.4027,4.3992,4.3992,28165.5645
2005-01-12 10:50:00,12.83,12.85,12.82,12.82,22042.61572373255,4.3958,4.4027,4.3924,4.3924,22042.6157
2005-01-12 10:55:00,12.81,12.83,12.81,12.83,8939.505265735977,4.389,4.3958,4.389,4.3958,8939.5053
2005-01-12 11:00:00,12.84,12.85,12.84,12.85,11511.143766838108,4.3992,4.4027,4.3992,4.4027,11511.1438
2005-01-12 11:05:00,12.86,12.9,12.86,12.9,57310.80088170463,4.4061,4.4198,4.4061,4.4198,57310.8009
2005-01-12 11:10:00,12.91,12.92,12.91,12.92,42983.10066127847,4.4232,4.4266,4.4232,4.4266,42983.1007
2005-01-12 11:15:00,12.92,12.93,12.91,12.93,15919.666911584618,4.4266,4.4301,4.4232,4.4301,15919.6669
2005-01-12 11:20:00,12.93,12.93,12.9,12.91,29145.236345824145,4.4301,4.4301,4.4198,4.4232,29145.2363
2005-01-12 11:25:00,12.91,12.94,12.91,12.94,22287.533676218467,4.4232,4.4335,4.4232,4.4335,22287.5337
2005-01-12 11:30:00,12.94,12.98,12.93,12.97,36615.23389664462,4.4335,4.4472,4.4301,4.4438,36615.2339
2005-01-12 11:35:00,12.97,12.98,12.94,12.98,92211.60911094784,4.4438,4.4472,4.4335,4.4472,92211.6091
2005-01-12 11:40:00,12.98,12.98,12.95,12.95,26696.05682096497,4.4472,4.4472,4.4369,4.4369,26696.0568
2005-01-12 11:45:00,12.96,13.0,12.95,13.0,44819.98530492285,4.4403,4.4541,4.4369,4.4541,44819.9853
2005-01-12 11:50:00,13.0,13.02,12.99,13.02,45309.82120989468,4.4541,4.4609,4.4506,4.4609,45309.8212
2005-01-12 11:55:00,13.02,13.02,12.96,13.0,33063.92358559882,4.4609,4.4609,4.4403,4.4541,33063.9236
2005-01-12 12:00:00,12.97,12.98,12.96,12.97,16409.50281655645,4.4438,4.4472,4.4403,4.4438,16409.5028
2005-01-12 12:05:00,12.96,12.98,12.95,12.97,125887.82757776145,4.4403,4.4472,4.4369,4.4438,125887.8276
2005-01-12 12:10:00,12.98,12.98,12.94,12.96,26328.679892236098,4.4472,4.4472,4.4335,4.4403,26328.6799
2005-01-12 12:15:00,12.96,12.98,12.94,12.98,49228.50844966936,4.4403,4.4472,4.4335,4.4472,49228.5084
2005-01-12 12:20:00,12.97,12.98,12.94,12.96,68944.40362478569,4.4438,4.4472,4.4335,4.4403,68944.4036
2005-01-12 12:25:00,12.97,12.98,12.95,12.95,77516.53196179279,4.4438,4.4472,4.4369,4.4369,77516.532
2005-01-12 12:30:00,12.96,12.96,12.94,12.94,14327.700220426155,4.4403,4.4403,4.4335,4.4335,14327.7002
2005-01-12 12:35:00,12.94,12.94,12.9,12.9,35145.726181729115,4.4335,4.4335,4.4198,4.4198,35145.7262
2005-01-12 12:40:00,12.91,12.91,12.9,12.9,19470.977222630416,4.4232,4.4232,4.4198,4.4198,19470.9772
2005-01-12 12:45:00,12.9,12.91,12.89,12.9,8939.505265735977,4.4198,4.4232,4.4164,4.4198,8939.5053
2005-01-12 12:50:00,12.89,12.91,12.89,12.9,62209.15993142297,4.4164,4.4232,4.4164,4.4198,62209.1599
2005-01-12 12:55:00,12.9,12.9,12.87,12.89,39431.790350232666,4.4198,4.4198,4.4095,4.4164,39431.7904
2005-01-12 13:00:00,12.89,12.9,12.88,12.89,46534.410972324265,4.4164,4.4198,4.4129,4.4164,46534.411
2005-01-12 13:05:00,12.89,12.92,12.89,12.92,7959.833455792309,4.4164,4.4266,4.4164,4.4266,7959.8335
2005-01-12 13:10:00,12.92,12.94,12.91,12.94,41268.67499387705,4.4266,4.4335,4.4232,4.4335,41268.675
2005-01-12 13:15:00,12.94,12.94,12.92,12.93,23757.041391133967,4.4335,4.4335,4.4266,4.4301,23757.0414
2005-01-12 13:20:00,12.94,12.95,12.93,12.94,22532.45162870438,4.4335,4.4369,4.4301,4.4335,22532.4516
2005-01-12 13:25:00,12.95,12.98,12.95,12.96,67352.43693362724,4.4369,4.4472,4.4369,4.4403,67352.4369
2005-01-12 13:30:00,12.96,12.97,12.9,12.91,29635.07225079598,4.4403,4.4438,4.4198,4.4232,29635.0723
2005-01-12 13:35:00,12.91,12.92,12.91,12.92,10653.9309331374,4.4232,4.4266,4.4232,4.4266,10653.9309
2005-01-12 13:40:00,12.92,12.97,12.92,12.96,58412.93166789125,4.4266,4.4438,4.4266,4.4403,58412.9317
2005-01-12 13:45:00,12.96,12.97,12.94,12.95,32819.0056331129,4.4403,4.4438,4.4335,4.4369,32819.0056
2005-01-12 13:50:00,12.95,12.96,12.95,12.95,32451.628704384028,4.4369,4.4403,4.4369,4.4369,32451.6287
2005-01-12 13:55:00,12.96,12.97,12.94,12.95,25104.090129806515,4.4403,4.4438,4.4335,4.4369,25104.0901
2005-01-12 14:00:00,12.95,12.98,12.93,12.98,59025.226549106046,4.4369,4.4472,4.4301,4.4472,59025.2265
2005-01-12 14:05:00,12.98,12.98,12.97,12.98,30124.90815576781,4.4472,4.4472,4.4438,4.4472,30124.9082
2005-01-12 14:10:00,12.98,12.98,12.98,12.98,22409.992652461424,4.4472,4.4472,4.4472,4.4472,22409.9927
2005-01-12 14:15:00,12.98,13.01,12.98,13.01,26451.13886847905,4.4472,4.4575,4.4472,4.4575,26451.1389
2005-01-12 14:20:00,13.01,13.01,13.0,13.01,42125.88782757776,4.4575,4.4575,4.4541,4.4575,42125.8878
2005-01-12 14:25:00,13.01,13.02,13.0,13.01,36860.15184913054,4.4575,4.4609,4.4541,4.4575,36860.1518
2005-01-12 14:30:00,13.02,13.02,13.01,13.02,84374.23463139847,4.4609,4.4609,4.4575,4.4609,84374.2346
2005-01-12 14:35:00,13.01,13.04,13.01,13.04,61719.32402645113,4.4575,4.4678,4.4575,4.4678,61719.324
2005-01-12 14:40:00,13.04,13.07,13.02,13.06,84129.31667891255,4.4678,4.478,4.4609,4.4746,84129.3167
2005-01-12 14:45:00,13.06,13.06,13.04,13.05,45554.7391623806,4.4746,4.4746,4.4678,4.4712,45554.7392
2005-01-12 14:50:00,13.04,13.07,13.04,13.05,62454.07788390889,4.4678,4.478,4.4678,4.4712,62454.0779
2005-01-12 14:55:00,13.05,13.07,13.02,13.06,158584.3742346314,4.4712,4.478,4.4609,4.4746,158584.3742
2005-01-12 15:00:00,13.06,13.07,13.05,13.07,110090.61964241978,4.4746,4.478,4.4712,4.478,110090.6196
2005-01-12 15:05:00,13.07,13.11,13.07,13.09,134949.79181974038,4.478,4.4917,4.478,4.4849,134949.7918
2005-01-12 15:10:00,13.11,13.11,13.09,13.1,102253.24516287044,4.4917,4.4917,4.4849,4.4883,102253.2452
2005-01-12 15:15:00,13.1,13.13,13.07,13.08,53637.031594415865,4.4883,4.4986,4.478,4.4815,53637.0316
2005-01-12 15:20:00,13.08,13.11,13.08,13.11,78863.58070046533,4.4815,4.4917,4.4815,4.4917,78863.5807
2005-01-12 15:25:00,13.11,13.11,13.05,13.06,149155.03306392356,4.4917,4.4917,4.4712,4.4746,149155.0331
2005-01-12 15:30:00,13.05,13.09,13.02,13.08,132378.15331863824,4.4712,4.4849,4.4609,4.4815,132378.1533
2005-01-12 15:35:00,13.08,13.11,13.08,13.1,57800.636786676456,4.4815,4.4917,4.4815,4.4883,57800.6368
2005-01-12 15:40:00,13.11,13.11,13.08,13.09,53759.490570658825,4.4917,4.4917,4.4815,4.4849,53759.4906
2005-01-12 15:45:00,13.09,13.11,13.06,13.07,107151.60421258878,4.4849,4.4917,4.4746,4.478,107151.6042
2005-01-12 15:50:00,13.07,13.07,13.06,13.07,89150.13470487387,4.478,4.478,4.4746,4.478,89150.1347
2005-01-12 15:55:00,13.07,13.07,13.05,13.07,187974.52853294145,4.478,4.478,4.4712,4.478,187974.5285
2005-01-13 09:30:00,13.09,13.11,13.08,13.11,43840.31349497918,4.4849,4.4917,4.4815,4.4917,43840.3135
2005-01-13 09:35:00,13.11,13.13,13.11,13.13,24001.959343619885,4.4917,4.4986,4.4917,4.4986,24001.9593
2005-01-13 09:40:00,13.12,13.16,13.12,13.14,41146.21601763409,4.4952,4.5089,4.4952,4.502,41146.216
2005-01-13 09:45:00,13.15,13.17,13.14,13.17,37594.90570658829,4.5054,4.5123,4.502,4.5123,37594.9057
2005-01-13 09:50:00,13.17,13.22,13.16,13.21,80455.5473916238,4.5123,4.5294,4.5089,4.526,80455.5474
2005-01-13 09:55:00,13.21,13.22,13.2,13.2,26696.05682096497,4.526,4.5294,4.5226,4.5226,26696.0568
2005-01-13 10:00:00,13.2,13.21,13.16,13.2,21185.40289003184,4.5226,4.526,4.5089,4.5226,21185.4029
2005-01-13 10:05:00,13.2,13.21,13.19,13.21,20573.10800881705,4.5226,4.526,4.5192,4.526,20573.108
2005-01-13 10:10:00,13.2,13.21,13.17,13.19,42125.88782757776,4.5226,4.526,4.5123,4.5192,42125.8878
2005-01-13 10:15:00,13.19,13.21,13.19,13.21,24124.418319862845,4.5192,4.526,4.5192,4.526,24124.4183
2005-01-13 10:20:00,13.21,13.23,13.21,13.22,42983.10066127847,4.526,4.5329,4.526,4.5294,42983.1007
2005-01-13 10:25:00,13.23,13.23,13.2,13.22,33431.3005143277,4.5329,4.5329,4.5226,4.5294,33431.3005
2005-01-13 10:30:00,13.22,13.24,13.22,13.23,54371.78545187362,4.5294,4.5363,4.5294,4.5329,54371.7855
2005-01-13 10:35:00,13.23,13.24,13.22,13.23,17511.63360274308,4.5329,4.5363,4.5294,4.5329,17511.6336
2005-01-13 10:40:00,13.25,13.25,13.21,13.22,224957.1393583149,4.5397,4.5397,4.526,4.5294,224957.1394
2005-01-13 10:45:00,13.23,13.24,13.22,13.23,19960.81312760225,4.5329,4.5363,4.5294,4.5329,19960.8131
2005-01-13 10:50:00,13.22,13.26,13.22,13.25,29267.695322067106,4.5294,4.5431,4.5294,4.5397,29267.6953
2005-01-13 10:55:00,13.25,13.25,13.23,13.25,14082.78226794024,4.5397,4.5397,4.5329,4.5397,14082.7823
2005-01-13 11:00:00,13.25,13.25,13.25,13.25,26451.13886847905,4.5397,4.5397,4.5397,4.5397,26451.1389
2005-01-13 11:05:00,13.25,13.27,13.25,13.27,26940.974773450893,4.5397,4.5466,4.5397,4.5466,26940.9748
2005-01-13 11:10:00,13.27,13.27,13.26,13.27,16654.42076904237,4.5466,4.5466,4.5431,4.5466,16654.4208
2005-01-13 11:15:00,13.26,13.27,13.25,13.25,11388.684790595147,4.5431,4.5466,4.5397,4.5397,11388.6848
2005-01-13 11:20:00,13.25,13.25,13.2,13.22,29635.07225079598,4.5397,4.5397,4.5226,4.5294,29635.0723
2005-01-13 11:25:00,13.22,13.24,13.2,13.21,23144.746509919176,4.5294,4.5363,4.5226,4.526,23144.7465
2005-01-13 11:30:00,13.21,13.22,13.19,13.22,17879.010531471955,4.526,4.5294,4.5192,4.5294,17879.0105
2005-01-13 11:35:00,13.22,13.25,13.21,13.21,36002.93901542983,4.5294,4.5397,4.526,4.526,36002.939
2005-01-13 11:40:00,13.21,13.24,13.21,13.23,33676.21846681362,4.526,4.5363,4.526,4.5329,33676.2185
2005-01-13 11:45:00,13.22,13.23,13.21,13.23,37472.446730345335,4.5294,4.5329,4.526,4.5329,37472.4467
2005-01-13 11:50:00,13.24,13.24,13.22,13.23,14817.53612539799,4.5363,4.5363,4.5294,4.5329,14817.5361
2005-01-13 11:55:00,13.24,13.25,13.23,13.25,33308.84153808474,4.5363,4.5397,4.5329,4.5397,33308.8415
2005-01-13 12:00:00,13.25,13.27,13.25,13.26,44207.69042370805,4.5397,4.5466,4.5397,4.5431,44207.6904
2005-01-13 12:05:00,13.25,13.26,13.25,13.25,12858.192505510651,4.5397,4.5431,4.5397,4.5397,12858.1925
2005-01-13 12:10:00,13.25,13.25,13.24,13.25,18858.682341415624,4.5397,4.5397,4.5363,4.5397,18858.6823
2005-01-13 12:15:00,13.25,13.26,13.25,13.25,12490.815576781775,4.5397,4.5431,4.5397,4.5397,12490.8156
2005-01-13 12:20:00,13.25,13.26,13.25,13.26,12123.4386480529,4.5397,4.5431,4.5397,4.5431,12123.4386
2005-01-13 12:25:00,13.26,13.27,13.23,13.24,53392.11364192995,4.5431,4.5466,4.5329,4.5363,53392.1136
2005-01-13 12:30:00,13.24,13.26,13.23,13.23,25471.46705853539,4.5363,4.5431,4.5329,4.5329,25471.4671
2005-01-13 12:35:00,13.24,13.24,13.22,13.22,36247.856967915744,4.5363,4.5363,4.5294,4.5294,36247.857
2005-01-13 12:40:00,13.23,13.23,13.21,13.22,16042.125887827577,4.5329,4.5329,4.526,4.5294,16042.1259
2005-01-13 12:45:00,13.22,13.22,13.21,13.22,9919.177075679649,4.5294,4.5294,4.526,4.5294,9919.1771
2005-01-13 12:50:00,13.22,13.22,13.16,13.18,74577.51653196178,4.5294,4.5294,4.5089,4.5157,74577.5165
2005-01-13 12:55:00,13.16,13.2,13.16,13.2,26083.76193975018,4.5089,4.5226,4.5089,4.5226,26083.7619
2005-01-13 13:00:00,13.2,13.2,13.2,13.2,9919.177075679649,4.5226,4.5226,4.5226,4.5226,9919.1771
2005-01-13 13:05:00,13.2,13.21,13.2,13.2,12980.651481753612,4.5226,4.526,4.5226,4.5226,12980.6515
2005-01-13 13:10:00,13.2,13.21,13.2,13.2,26083.76193975018,4.5226,4.526,4.5226,4.5226,26083.7619
2005-01-13 13:15:00,13.2,13.21,13.18,13.19,10653.9309331374,4.5226,4.526,4.5157,4.5192,10653.9309
2005-01-13 13:20:00,13.19,13.2,13.18,13.2,46289.49301983835,4.5192,4.5226,4.5157,4.5226,46289.493
2005-01-13 13:25:00,13.2,13.2,13.17,13.19,19103.60029390154,4.5226,4.5226,4.5123,4.5192,19103.6003
2005-01-13 13:30:00,13.19,13.2,13.18,13.19,14572.618172912073,4.5192,4.5226,4.5157,4.5192,14572.6182
2005-01-13 13:35:00,13.2,13.2,13.19,13.2,10531.47195689444,4.5226,4.5226,4.5192,4.5226,10531.472
2005-01-13 13:40:00,13.2,13.2,13.2,13.2,15552.289982855742,4.5226,4.5226,4.5226,4.5226,15552.29
2005-01-13 13:45:00,13.2,13.2,13.2,13.2,5510.653930933137,4.5226,4.5226,4.5226,4.5226,5510.6539
2005-01-13 13:50:00,13.2,13.21,13.19,13.2,41268.67499387705,4.5226,4.526,4.5192,4.5226,41268.675
2005-01-13 13:55:00,13.2,13.2,13.19,13.2,17756.551555228998,4.5226,4.5226,4.5192,4.5226,17756.5516
2005-01-13 14:00:00,13.2,13.21,13.2,13.2,17144.256674014203,4.5226,4.526,4.5226,4.5226,17144.2567
2005-01-13 14:05:00,13.2,13.23,13.2,13.23,34655.89027675729,4.5226,4.5329,4.5226,4.5329,34655.8903
2005-01-13 14:10:00,13.24,13.26,13.23,13.24,81190.30124908155,4.5363,4.5431,4.5329,4.5363,81190.3012
2005-01-13 14:15:00,13.24,13.25,13.23,13.23,20205.731080088168,4.5363,4.5397,4.5329,4.5329,20205.7311
2005-01-13 14:20:00,13.24,13.27,13.24,13.27,39431.790350232666,4.5363,4.5466,4.5363,4.5466,39431.7904
2005-01-13 14:25:00,13.25,13.26,13.22,13.22,46901.78790105315,4.5397,4.5431,4.5294,4.5294,46901.7879
2005-01-13 14:30:00,13.22,13.23,13.2,13.2,36982.6108253735,4.5294,4.5329,4.5226,4.5226,36982.6108
2005-01-13 14:35:00,13.2,13.22,13.2,13.21,33921.13641929953,4.5226,4.5294,4.5226,4.526,33921.1364
2005-01-13 14:40:00,13.21,13.24,13.21,13.23,24859.1721773206,4.526,4.5363,4.526,4.5329,24859.1722
2005-01-13 14:45:00,13.23,13.23,13.2,13.21,26573.59784472201,4.5329,4.5329,4.5226,4.526,26573.5978
2005-01-13 14:50:00,13.2,13.2,13.19,13.2,15062.454077883907,4.5226,4.5226,4.5192,4.5226,15062.4541
2005-01-13 14:55:00,13.2,13.2,13.19,13.2,52657.3597844722,4.5226,4.5226,4.5192,4.5226,52657.3598
2005-01-13 15:00:00,13.19,13.22,13.19,13.21,54984.08033308841,4.5192,4.5294,4.5192,4.526,54984.0803
2005-01-13 15:05:00,13.21,13.22,13.16,13.18,58045.55473916238,4.526,4.5294,4.5089,4.5157,58045.5547
2005-01-13 15:10:00,13.18,13.19,13.18,13.18,49595.88537839824,4.5157,4.5192,4.5157,4.5157,49595.8854
2005-01-13 15:15:00,13.18,13.19,13.15,13.16,25716.385011021302,4.5157,4.5192,4.5054,4.5089,25716.385
2005-01-13 15:20:00,13.15,13.16,13.11,13.13,49473.42640215527,4.5054,4.5089,4.4917,4.4986,49473.4264
2005-01-13 15:25:00,13.13,13.14,13.12,13.12,33063.92358559882,4.4986,4.502,4.4952,4.4952,33063.9236
2005-01-13 15:30:00,13.12,13.12,13.07,13.07,98089.63997060985,4.4952,4.4952,4.478,4.478,98089.64
2005-01-13 15:35:00,13.07,13.08,13.06,13.06,54861.621356845455,4.478,4.4815,4.4746,4.4746,54861.6214
2005-01-13 15:40:00,13.07,13.08,13.02,13.08,167278.96154788145,4.478,4.4815,4.4609,4.4815,167278.9615
2005-01-13 15:45:00,13.07,13.07,13.07,13.07,39309.33137398971,4.478,4.478,4.478,4.478,39309.3314
2005-01-13 15:50:00,13.07,13.08,13.03,13.03,36982.6108253735,4.478,4.4815,4.4643,4.4643,36982.6108
2005-01-13 15:55:00,13.04,13.07,13.02,13.07,42370.80578006368,4.4678,4.478,4.4609,4.478,42370.8058
2005-01-14 09:30:00,13.13,13.15,13.09,13.12,39799.16727896155,4.4986,4.5054,4.4849,4.4952,39799.1673
2005-01-14 09:35:00,13.12,13.12,13.08,13.09,6122.94881214793,4.4952,4.4952,4.4815,4.4849,6122.9488
2005-01-14 09:40:00,13.09,13.09,13.04,13.04,41391.133970120005,4.4849,4.4849,4.4678,4.4678,41391.134
2005-01-14 09:45:00,13.04,13.09,13.03,13.06,28777.85941709527,4.4678,4.4849,4.4643,4.4746,28777.8594
2005-01-14 09:50:00,13.05,13.06,13.03,13.06,46411.95199608131,4.4712,4.4746,4.4643,4.4746,46411.952
2005-01-14 09:55:00,13.07,13.07,13.06,13.06,36002.93901542983,4.478,4.478,4.4746,4.4746,36002.939
2005-01-14 10:00:00,13.06,13.07,13.02,13.05,101028.65540044084,4.4746,4.478,4.4609,4.4712,101028.6554
2005-01-14 10:05:00,13.05,13.05,13.02,13.02,24981.63115356356,4.4712,4.4712,4.4609,4.4609,24981.6312
2005-01-14 10:10:00,13.02,13.03,13.02,13.02,14450.159196669114,4.4609,4.4643,4.4609,4.4609,14450.1592
2005-01-14 10:15:00,13.03,13.03,13.01,13.01,22654.91060494734,4.4643,4.4643,4.4575,4.4575,22654.9106
2005-01-14 10:20:00,13.01,13.02,12.96,12.96,12368.356600538818,4.4575,4.4609,4.4403,4.4403,12368.3566
2005-01-14 10:25:00,12.96,12.96,12.94,12.96,92578.9860396767,4.4403,4.4403,4.4335,4.4403,92578.986
2005-01-14 10:30:00,12.96,12.99,12.95,12.98,46534.410972324265,4.4403,4.4506,4.4369,4.4472,46534.411
2005-01-14 10:35:00,12.97,13.0,12.97,12.98,34043.59539554249,4.4438,4.4541,4.4438,4.4472,34043.5954
2005-01-14 10:40:00,12.98,13.01,12.98,13.0,18981.141317658585,4.4472,4.4575,4.4472,4.4541,18981.1413
2005-01-14 10:45:00,13.0,13.0,12.98,12.98,9184.423218221897,4.4541,4.4541,4.4472,4.4472,9184.4232
2005-01-14 10:50:00,12.97,12.98,12.93,12.93,22042.61572373255,4.4438,4.4472,4.4301,4.4301,22042.6157
2005-01-14 10:55:00,12.94,12.99,12.92,12.94,17879.010531471955,4.4335,4.4506,4.4266,4.4335,17879.0105
2005-01-14 11:00:00,12.94,12.94,12.93,12.93,24981.63115356356,4.4335,4.4335,4.4301,4.4301,24981.6312
2005-01-14 11:05:00,12.94,12.96,12.93,12.93,26696.05682096497,4.4335,4.4403,4.4301,4.4301,26696.0568
2005-01-14 11:10:00,12.93,12.93,12.89,12.9,84006.8577026696,4.4301,4.4301,4.4164,4.4198,84006.8577
2005-01-14 11:15:00,12.9,12.9,12.86,12.86,60494.73426402155,4.4198,4.4198,4.4061,4.4061,60494.7343
2005-01-14 11:20:00,12.87,12.88,12.84,12.86,264266.4707323047,4.4095,4.4129,4.3992,4.4061,264266.4707
2005-01-14 11:25:00,12.86,12.88,12.86,12.87,54004.408523144746,4.4061,4.4129,4.4061,4.4095,54004.4085
2005-01-14 11:30:00,12.86,12.9,12.86,12.89,150502.0818025961,4.4061,4.4198,4.4061,4.4164,150502.0818
2005-01-14 11:35:00,12.89,12.92,12.89,12.91,44207.69042370805,4.4164,4.4266,4.4164,4.4232,44207.6904
2005-01-14 11:40:00,12.91,12.91,12.89,12.9,35023.26720548616,4.4232,4.4232,4.4164,4.4198,35023.2672
2005-01-14 11:45:00,12.9,12.91,12.89,12.91,25593.926034778346,4.4198,4.4232,4.4164,4.4232,25593.926
2005-01-14 11:50:00,12.91,12.93,12.9,12.91,64658.33945628214,4.4232,4.4301,4.4198,4.4232,64658.3395
2005-01-14 11:55:00,12.91,12.93,12.91,12.92,36860.15184913054,4.4232,4.4301,4.4232,4.4266,36860.1518
2005-01-14 12:00:00,12.92,12.93,12.91,12.93,48861.13152094048,4.4266,4.4301,4.4232,4.4301,48861.1315
2005-01-14 12:05:00,12.93,12.93,12.91,12.93,43595.39554249327,4.4301,4.4301,4.4232,4.4301,43595.3955
2005-01-14 12:10:00,12.92,12.93,12.92,12.92,6490.325740876806,4.4266,4.4301,4.4266,4.4266,6490.3257
2005-01-14 12:15:00,12.92,12.93,12.92,12.93,18123.928483957872,4.4266,4.4301,4.4266,4.4301,18123.9285
2005-01-14 12:20:00,12.94,12.96,12.93,12.93,50575.5571883419,4.4335,4.4403,4.4301,4.4301,50575.5572
2005-01-14 12:25:00,12.93,12.95,12.93,12.95,41636.051922605926,4.4301,4.4369,4.4301,4.4369,41636.0519
2005-01-14 12:30:00,12.95,12.97,12.95,12.96,44330.14939995101,4.4369,4.4438,4.4369,4.4403,44330.1494
2005-01-14 12:35:00,12.96,12.96,12.94,12.94,18123.928483957872,4.4403,4.4403,4.4335,4.4335,18123.9285
2005-01-14 12:40:00,12.94,12.94,12.92,12.93,13103.11045799657,4.4335,4.4335,4.4266,4.4301,13103.1105
2005-01-14 12:45:00,12.93,12.93,12.92,12.93,18368.84643644379,4.4301,4.4301,4.4266,4.4301,18368.8464
2005-01-14 12:50:00,12.93,12.94,12.93,12.94,8204.751408278225,4.4301,4.4335,4.4301,4.4335,8204.7514
2005-01-14 12:55:00,12.94,12.94,12.91,12.93,19470.977222630416,4.4335,4.4335,4.4232,4.4301,19470.9772
2005-01-14 13:00:00,12.92,12.93,12.9,12.93,47391.62380602498,4.4266,4.4301,4.4198,4.4301,47391.6238
2005-01-14 13:05:00,12.93,12.93,12.92,12.93,12245.89762429586,4.4301,4.4301,4.4266,4.4301,12245.8976
2005-01-14 13:10:00,12.92,12.94,12.9,12.94,71026.20622091599,4.4266,4.4335,4.4198,4.4335,71026.2062
2005-01-14 13:15:00,12.94,12.94,12.9,12.92,94538.32965956404,4.4335,4.4335,4.4198,4.4266,94538.3297
2005-01-14 13:20:00,12.93,12.94,12.93,12.93,22654.91060494734,4.4301,4.4335,4.4301,4.4301,22654.9106
2005-01-14 13:25:00,12.93,12.93,12.9,12.9,31349.4979181974,4.4301,4.4301,4.4198,4.4198,31349.4979
2005-01-14 13:30:00,12.9,12.91,12.9,12.91,11633.602743081066,4.4198,4.4232,4.4198,4.4232,11633.6027
2005-01-14 13:35:00,12.91,12.91,12.88,12.88,19838.354151359294,4.4232,4.4232,4.4129,4.4129,19838.3542
2005-01-14 13:40:00,12.89,12.91,12.89,12.9,97844.72201812392,4.4164,4.4232,4.4164,4.4198,97844.722
2005-01-14 13:45:00,12.91,12.93,12.9,12.92,26940.974773450893,4.4232,4.4301,4.4198,4.4266,26940.9748
2005-01-14 13:50:00,12.92,12.93,12.9,12.91,10531.47195689444,4.4266,4.4301,4.4198,4.4232,10531.472
2005-01-14 13:55:00,12.91,12.92,12.89,12.9,11021.307861866277,4.4232,4.4266,4.4164,4.4198,11021.3079
2005-01-14 14:00:00,12.92,12.92,12.89,12.89,11143.766838109234,4.4266,4.4266,4.4164,4.4164,11143.7668
2005-01-14 14:05:00,12.9,12.92,12.89,12.92,25838.843987264263,4.4198,4.4266,4.4164,4.4266,25838.844
2005-01-14 14:10:00,12.92,12.93,12.91,12.92,79598.3345579231,4.4266,4.4301,4.4232,4.4266,79598.3346
2005-01-14 14:15:00,12.93,12.93,12.9,12.93,61107.02914523634,4.4301,4.4301,4.4198,4.4301,61107.0291
2005-01-14 14:20:00,12.93,12.93,12.91,12.92,51187.85206955669,4.4301,4.4301,4.4232,4.4266,51187.8521
2005-01-14 14:25:00,12.93,12.95,12.9,12.95,339088.9052167524,4.4301,4.4369,4.4198,4.4369,339088.9052
2005-01-14 14:30:00,12.94,12.97,12.94,12.95,20573.10800881705,4.4335,4.4438,4.4335,4.4369,20573.108
2005-01-14 14:35:00,12.96,12.96,12.95,12.95,4898.359049718344,4.4403,4.4403,4.4369,4.4369,4898.359
2005-01-14 14:40:00,12.95,12.96,12.94,12.95,6612.7847171197645,4.4369,4.4403,4.4335,4.4369,6612.7847
2005-01-14 14:45:00,12.94,12.95,12.94,12.94,1347.0487386725447,4.4335,4.4369,4.4335,4.4335,1347.0487
2005-01-14 14:50:00,12.95,12.95,12.94,12.95,13470.487386725446,4.4369,4.4369,4.4335,4.4369,13470.4874
2005-01-14 14:55:00,12.95,12.95,12.94,12.95,45064.90325740876,4.4369,4.4369,4.4335,4.4369,45064.9033
2005-01-14 15:00:00,12.95,12.95,12.94,12.94,20695.56698506,4.4369,4.4369,4.4335,4.4335,20695.567
2005-01-14 15:05:00,12.94,12.95,12.9,12.93,13715.405339211364,4.4335,4.4369,4.4198,4.4301,13715.4053
2005-01-14 15:10:00,12.93,12.95,12.93,12.95,6367.866764633847,4.4301,4.4369,4.4301,4.4369,6367.8668
2005-01-14 15:15:00,12.95,12.95,12.94,12.94,11143.766838109234,4.4369,4.4369,4.4335,4.4335,11143.7668
2005-01-14 15:20:00,12.95,12.95,12.94,12.95,38819.49546901788,4.4369,4.4369,4.4335,4.4369,38819.4955
2005-01-14 15:25:00,12.94,12.95,12.92,12.93,38697.03649277492,4.4335,4.4369,4.4266,4.4301,38697.0365
2005-01-14 15:30:00,12.93,12.95,12.93,12.95,78006.36786676463,4.4301,4.4369,4.4301,4.4369,78006.3679
2005-01-14 15:35:00,12.95,12.95,12.94,12.95,46901.78790105315,4.4369,4.4369,4.4335,4.4369,46901.7879
2005-01-14 15:40:00,12.95,12.98,12.94,12.97,100906.19642419789,4.4369,4.4472,4.4335,4.4438,100906.1964
2005-01-14 15:45:00,12.97,12.98,12.96,12.98,42983.10066127847,4.4438,4.4472,4.4403,4.4472,42983.1007
2005-01-14 15:50:00,12.98,12.98,12.92,12.94,112049.96326230712,4.4472,4.4472,4.4266,4.4335,112049.9633
2005-01-14 15:55:00,12.94,12.98,12.93,12.98,116825.8633357825,4.4335,4.4472,4.4301,4.4472,116825.8633
2005-01-18 09:30:00,12.87,12.94,12.86,12.92,123071.2711241734,4.4095,4.4335,4.4061,4.4266,123071.2711
2005-01-18 09:35:00,12.93,13.03,12.92,13.02,237325.49595885372,4.4301,4.4643,4.4266,4.4609,237325.496
2005-01-18 09:40:00,13.02,13.06,13.0,13.02,46044.57506735243,4.4609,4.4746,4.4541,4.4609,46044.5751
2005-01-18 09:45:00,13.02,13.08,13.02,13.07,74822.4344844477,4.4609,4.4815,4.4609,4.478,74822.4345
2005-01-18 09:50:00,13.07,13.09,13.02,13.04,40656.38011266226,4.478,4.4849,4.4609,4.4678,40656.3801
2005-01-18 09:55:00,13.04,13.07,13.04,13.07,88905.21675238795,4.4678,4.478,4.4678,4.478,88905.2168
2005-01-18 10:00:00,13.07,13.11,13.05,13.11,69066.86260102865,4.478,4.4917,4.4712,4.4917,69066.8626
2005-01-18 10:05:00,13.11,13.11,13.07,13.09,144011.75606171932,4.4917,4.4917,4.478,4.4849,144011.7561
2005-01-18 10:10:00,13.09,13.11,13.07,13.07,48003.91868723977,4.4849,4.4917,4.478,4.478,48003.9187
2005-01-18 10:15:00,13.07,13.11,13.07,13.11,36370.31594415871,4.478,4.4917,4.478,4.4917,36370.3159
2005-01-18 10:20:00,13.1,13.11,13.09,13.11,74822.4344844477,4.4883,4.4917,4.4849,4.4917,74822.4345
2005-01-18 10:25:00,13.11,13.12,13.03,13.07,42125.88782757776,4.4917,4.4952,4.4643,4.478,42125.8878
2005-01-18 10:30:00,13.07,13.1,13.07,13.08,54494.24442811657,4.478,4.4883,4.478,4.4815,54494.2444
2005-01-18 10:35:00,13.08,13.11,13.07,13.07,37962.28263531717,4.4815,4.4917,4.478,4.478,37962.2826
2005-01-18 10:40:00,13.07,13.09,13.06,13.07,48738.672544697525,4.478,4.4849,4.4746,4.478,48738.6725
2005-01-18 10:45:00,13.07,13.15,13.06,13.14,101273.57335292676,4.478,4.5054,4.4746,4.502,101273.5734
2005-01-18 10:50:00,13.14,13.17,13.14,13.16,60249.81631153563,4.502,4.5123,4.502,4.5089,60249.8163
2005-01-18 10:55:00,13.16,13.16,13.12,13.14,19960.81312760225,4.5089,4.5089,4.4952,4.502,19960.8131
2005-01-18 11:00:00,13.14,13.16,13.14,13.15,57433.25985794758,4.502,4.5089,4.502,4.5054,57433.2599
2005-01-18 11:05:00,13.14,13.16,13.13,13.14,29145.236345824145,4.502,4.5089,4.4986,4.502,29145.2363
2005-01-18 11:10:00,13.13,13.14,13.12,13.12,14450.159196669114,4.4986,4.502,4.4952,4.4952,14450.1592
2005-01-18 11:15:00,13.12,13.14,13.12,13.12,54494.24442811657,4.4952,4.502,4.4952,4.4952,54494.2444
2005-01-18 11:20:00,13.12,13.14,13.11,13.14,70658.82929218712,4.4952,4.502,4.4917,4.502,70658.8293
2005-01-18 11:25:00,13.15,13.16,13.1,13.1,31961.7927994122,4.5054,4.5089,4.4883,4.4883,31961.7928
2005-01-18 11:30:00,13.11,13.11,13.1,13.11,66495.22409992652,4.4917,4.4917,4.4883,4.4917,66495.2241
2005-01-18 11:35:00,13.1,13.13,13.1,13.12,57800.636786676456,4.4883,4.4986,4.4883,4.4952,57800.6368
2005-01-18 11:40:00,13.12,13.14,13.11,13.12,12245.89762429586,4.4952,4.502,4.4917,4.4952,12245.8976
2005-01-18 11:45:00,13.12,13.15,13.11,13.15,17021.797697771246,4.4952,4.5054,4.4917,4.5054,17021.7977
2005-01-18 11:50:00,13.14,13.16,13.14,13.14,9306.882194464852,4.502,4.5089,4.502,4.502,9306.8822
2005-01-18 11:55:00,13.14,13.14,13.12,13.14,11756.061719324023,4.502,4.502,4.4952,4.502,11756.0617
2005-01-18 12:00:00,13.12,13.16,13.12,13.14,13592.946362968403,4.4952,4.5089,4.4952,4.502,13592.9464
2005-01-18 12:05:00,13.16,13.16,13.15,13.16,12980.651481753612,4.5089,4.5089,4.5054,4.5089,12980.6515
2005-01-18 12:10:00,13.16,13.2,13.15,13.15,45922.11609110948,4.5089,4.5226,4.5054,4.5054,45922.1161
2005-01-18 12:15:00,13.16,13.16,13.11,13.11,30737.20303698261,4.5089,4.5089,4.4917,4.4917,30737.203
2005-01-18 12:20:00,13.11,13.12,13.07,13.07,91599.31422973303,4.4917,4.4952,4.478,4.478,91599.3142
2005-01-18 12:25:00,13.07,13.09,13.07,13.07,76291.94219936321,4.478,4.4849,4.478,4.478,76291.9422
2005-01-18 12:30:00,13.07,13.08,13.07,13.07,29022.77736958119,4.478,4.4815,4.478,4.478,29022.7774
2005-01-18 12:35:00,13.07,13.09,13.07,13.07,9551.80014695077,4.478,4.4849,4.478,4.478,9551.8001
2005-01-18 12:40:00,13.07,13.07,13.07,13.07,10531.47195689444,4.478,4.478,4.478,4.478,10531.472
2005-01-18 12:45:00,13.07,13.07,13.04,13.05,10531.47195689444,4.478,4.478,4.4678,4.4712,10531.472
2005-01-18 12:50:00,13.05,13.06,13.04,13.06,11756.061719324023,4.4712,4.4746,4.4678,4.4746,11756.0617
2005-01-18 12:55:00,13.06,13.07,13.06,13.06,9919.177075679649,4.4746,4.478,4.4746,4.4746,9919.1771
2005-01-18 13:00:00,13.07,13.07,13.06,13.07,4408.523144746509,4.478,4.478,4.4746,4.478,4408.5231
2005-01-18 13:05:00,13.06,13.07,13.05,13.06,16164.584864070535,4.4746,4.478,4.4712,4.4746,16164.5849
2005-01-18 13:10:00,13.06,13.06,13.05,13.05,5510.653930933137,4.4746,4.4746,4.4712,4.4712,5510.6539
2005-01-18 13:15:00,13.05,13.06,13.03,13.03,15919.666911584618,4.4712,4.4746,4.4643,4.4643,15919.6669
2005-01-18 13:20:00,13.02,13.06,13.02,13.06,10531.47195689444,4.4609,4.4746,4.4609,4.4746,10531.472
2005-01-18 13:25:00,13.06,13.07,13.05,13.07,31349.4979181974,4.4746,4.478,4.4712,4.478,31349.4979
2005-01-18 13:30:00,13.07,13.09,13.06,13.09,70168.99338721528,4.478,4.4849,4.4746,4.4849,70168.9934
2005-01-18 13:35:00,13.07,13.08,13.05,13.07,20083.27210384521,4.478,4.4815,4.4712,4.478,20083.2721
2005-01-18 13:40:00,13.06,13.07,13.0,13.06,59147.68552534901,4.4746,4.478,4.4541,4.4746,59147.6855
2005-01-18 13:45:00,13.06,13.07,13.05,13.06,12368.356600538818,4.4746,4.478,4.4712,4.4746,12368.3566
2005-01-18 13:50:00,13.07,13.07,13.05,13.05,10409.01298065148,4.478,4.478,4.4712,4.4712,10409.013
2005-01-18 13:55:00,13.04,13.05,13.03,13.04,8939.505265735977,4.4678,4.4712,4.4643,4.4678,8939.5053
2005-01-18 14:00:00,13.05,13.07,13.04,13.06,12490.815576781775,4.4712,4.478,4.4678,4.4746,12490.8156
2005-01-18 14:05:00,13.05,13.06,13.04,13.06,10898.848885623316,4.4712,4.4746,4.4678,4.4746,10898.8489
2005-01-18 14:10:00,13.06,13.08,13.05,13.05,21552.779818760715,4.4746,4.4815,4.4712,4.4712,21552.7798
2005-01-18 14:15:00,13.04,13.05,13.04,13.05,6490.325740876806,4.4678,4.4712,4.4678,4.4712,6490.3257
2005-01-18 14:20:00,13.05,13.07,13.05,13.06,250795.9833455792,4.4712,4.478,4.4712,4.4746,250795.9833
2005-01-18 14:25:00,13.06,13.07,13.05,13.07,14695.077149155031,4.4746,4.478,4.4712,4.478,14695.0771
2005-01-18 14:30:00,13.07,13.08,13.06,13.06,18858.682341415624,4.478,4.4815,4.4746,4.4746,18858.6823
2005-01-18 14:35:00,13.06,13.06,13.03,13.05,20328.19005633113,4.4746,4.4746,4.4643,4.4712,20328.1901
2005-01-18 14:40:00,13.05,13.06,13.05,13.06,22777.36958119029,4.4712,4.4746,4.4712,4.4746,22777.3696
2005-01-18 14:45:00,13.05,13.05,13.02,13.04,14817.53612539799,4.4712,4.4712,4.4609,4.4678,14817.5361
2005-01-18 14:50:00,13.04,13.05,13.0,13.03,45187.36223365172,4.4678,4.4712,4.4541,4.4643,45187.3622
2005-01-18 14:55:00,13.03,13.05,13.01,13.02,38819.49546901788,4.4643,4.4712,4.4575,4.4609,38819.4955
2005-01-18 15:00:00,13.01,13.03,13.01,13.02,27920.64658339456,4.4575,4.4643,4.4575,4.4609,27920.6466
2005-01-18 15:05:00,13.02,13.04,13.0,13.02,38941.95444526083,4.4609,4.4678,4.4541,4.4609,38941.9544
2005-01-18 15:10:00,13.01,13.03,13.01,13.03,15674.7489590987,4.4575,4.4643,4.4575,4.4643,15674.749
2005-01-18 15:15:00,13.02,13.05,13.02,13.02,68087.19079108498,4.4609,4.4712,4.4609,4.4609,68087.1908
2005-01-18 15:20:00,13.02,13.06,12.98,12.99,48248.83663972569,4.4609,4.4746,4.4472,4.4506,48248.8366
2005-01-18 15:25:00,13.0,13.04,13.0,13.02,31471.95689444036,4.4541,4.4678,4.4541,4.4609,31471.9569
2005-01-18 15:30:00,13.02,13.02,13.01,13.02,26818.51579720793,4.4609,4.4609,4.4575,4.4609,26818.5158
2005-01-18 15:35:00,13.02,13.03,13.0,13.02,56208.670095518,4.4609,4.4643,4.4541,4.4609,56208.6701
2005-01-18 15:40:00,13.02,13.06,13.02,13.03,132378.15331863824,4.4609,4.4746,4.4609,4.4643,132378.1533
2005-01-18 15:45:00,13.03,13.07,13.02,13.06,90007.34753857457,4.4643,4.478,4.4609,4.4746,90007.3475
2005-01-18 15:50:00,13.06,13.09,13.05,13.09,81802.59613029634,4.4746,4.4849,4.4712,4.4849,81802.5961
2005-01-18 15:55:00,13.09,13.09,13.03,13.05,77394.07298554984,4.4849,4.4849,4.4643,4.4712,77394.073
2005-01-19 09:30:00,13.07,13.07,12.9,12.91,57188.34190546167,4.478,4.478,4.4198,4.4232,57188.3419
2005-01-19 09:35:00,12.91,13.04,12.91,13.03,21062.94391378888,4.4232,4.4678,4.4232,4.4643,21062.9439
2005-01-19 09:40:00,13.04,13.07,13.04,13.06,11756.061719324023,4.4678,4.478,4.4678,4.4746,11756.0617
2005-01-19 09:45:00,13.07,13.07,13.06,13.07,10776.389909380356,4.478,4.478,4.4746,4.478,10776.3899
2005-01-19 09:50:00,13.07,13.07,13.03,13.07,49595.88537839824,4.478,4.478,4.4643,4.478,49595.8854
2005-01-19 09:55:00,13.07,13.09,13.05,13.08,31104.579965711484,4.478,4.4849,4.4712,4.4815,31104.58
2005-01-19 10:00:00,13.08,13.09,13.06,13.06,63923.58559882439,4.4815,4.4849,4.4746,4.4746,63923.5856
2005-01-19 10:05:00,13.06,13.07,13.03,13.07,49718.3443546412,4.4746,4.478,4.4643,4.478,49718.3444
2005-01-19 10:10:00,13.07,13.07,13.02,13.04,10286.554004408525,4.478,4.478,4.4609,4.4678,10286.554
2005-01-19 10:15:00,13.04,13.08,13.04,13.04,69189.3215772716,4.4678,4.4815,4.4678,4.4678,69189.3216
2005-01-19 10:20:00,13.04,13.05,13.02,13.03,35390.64413421504,4.4678,4.4712,4.4609,4.4643,35390.6441
2005-01-19 10:25:00,13.03,13.04,13.02,13.04,13103.11045799657,4.4643,4.4678,4.4609,4.4678,13103.1105
2005-01-19 10:30:00,13.05,13.05,13.02,13.02,22409.992652461424,4.4712,4.4712,4.4609,4.4609,22409.9927
2005-01-19 10:35:00,13.02,13.03,13.0,13.01,27553.269654665684,4.4609,4.4643,4.4541,4.4575,27553.2697
2005-01-19 10:40:00,13.01,13.02,12.98,13.02,44452.60837619397,4.4575,4.4609,4.4472,4.4609,44452.6084
2005-01-19 10:45:00,13.02,13.02,13.01,13.02,24859.1721773206,4.4609,4.4609,4.4575,4.4609,24859.1722
2005-01-19 10:50:00,13.02,13.02,13.0,13.02,23634.58241489101,4.4609,4.4609,4.4541,4.4609,23634.5824
2005-01-19 10:55:00,13.02,13.02,13.01,13.02,15184.913054126866,4.4609,4.4609,4.4575,4.4609,15184.9131
2005-01-19 11:00:00,13.02,13.02,13.01,13.02,28777.85941709527,4.4609,4.4609,4.4575,4.4609,28777.8594
2005-01-19 11:05:00,13.01,13.02,12.99,13.01,24981.63115356356,4.4575,4.4609,4.4506,4.4575,24981.6312
2005-01-19 11:10:00,13.01,13.01,12.98,12.99,60739.65221650746,4.4575,4.4575,4.4472,4.4506,60739.6522
2005-01-19 11:15:00,12.98,12.99,12.98,12.98,10653.9309331374,4.4472,4.4506,4.4472,4.4472,10653.9309
2005-01-19 11:20:00,12.98,12.99,12.98,12.99,11756.061719324023,4.4472,4.4506,4.4472,4.4506,11756.0617
2005-01-19 11:25:00,12.99,12.99,12.98,12.98,18001.469507714915,4.4506,4.4506,4.4472,4.4472,18001.4695
2005-01-19 11:30:00,12.98,13.01,12.98,13.01,47391.62380602498,4.4472,4.4575,4.4472,4.4575,47391.6238
2005-01-19 11:35:00,13.01,13.02,12.98,12.98,51310.31104579965,4.4575,4.4609,4.4472,4.4472,51310.311
2005-01-19 11:40:00,12.99,12.99,12.98,12.99,42983.10066127847,4.4506,4.4506,4.4472,4.4506,42983.1007
2005-01-19 11:45:00,12.99,13.01,12.98,13.0,15919.666911584618,4.4506,4.4575,4.4472,4.4541,15919.6669
2005-01-19 11:50:00,13.0,13.01,12.99,13.0,6490.325740876806,4.4541,4.4575,4.4506,4.4541,6490.3257
2005-01-19 11:55:00,13.0,13.01,12.98,13.0,70413.9113397012,4.4541,4.4575,4.4472,4.4541,70413.9113
2005-01-19 12:00:00,13.0,13.01,12.98,12.98,17879.010531471955,4.4541,4.4575,4.4472,4.4472,17879.0105
2005-01-19 12:05:00,12.98,12.98,12.98,12.98,20573.10800881705,4.4472,4.4472,4.4472,4.4472,20573.108
2005-01-19 12:10:00,12.98,12.98,12.98,12.98,34166.05437178545,4.4472,4.4472,4.4472,4.4472,34166.0544
2005-01-19 12:15:00,12.98,12.98,12.98,12.98,16164.584864070535,4.4472,4.4472,4.4472,4.4472,16164.5849
2005-01-19 12:20:00,12.98,12.98,12.98,12.98,11633.602743081066,4.4472,4.4472,4.4472,4.4472,11633.6027
2005-01-19 12:25:00,12.98,12.98,12.98,12.98,6245.4077883908885,4.4472,4.4472,4.4472,4.4472,6245.4078
2005-01-19 12:30:00,12.98,12.98,12.98,12.98,14695.077149155031,4.4472,4.4472,4.4472,4.4472,14695.0771
2005-01-19 12:35:00,12.98,12.98,12.98,12.98,16654.42076904237,4.4472,4.4472,4.4472,4.4472,16654.4208
2005-01-19 12:40:00,12.98,12.98,12.98,12.98,27675.728630908645,4.4472,4.4472,4.4472,4.4472,27675.7286
2005-01-19 12:45:00,12.99,12.99,12.98,12.98,22654.91060494734,4.4506,4.4506,4.4472,4.4472,22654.9106
2005-01-19 12:50:00,12.98,12.99,12.98,12.98,9796.718099436688,4.4472,4.4506,4.4472,4.4472,9796.7181
2005-01-19 12:55:00,12.98,12.99,12.98,12.99,8327.210384521184,4.4472,4.4506,4.4472,4.4506,8327.2104
2005-01-19 13:00:00,12.99,13.0,12.99,12.99,14695.077149155031,4.4506,4.4541,4.4506,4.4506,14695.0771
2005-01-19 13:05:00,12.98,12.98,12.95,12.95,24124.418319862845,4.4472,4.4472,4.4369,4.4369,24124.4183
2005-01-19 13:10:00,12.94,12.96,12.94,12.96,18246.38746020084,4.4335,4.4403,4.4335,4.4403,18246.3875
2005-01-19 13:15:00,12.96,12.98,12.95,12.98,17144.256674014203,4.4403,4.4472,4.4369,4.4472,17144.2567
2005-01-19 13:20:00,12.98,12.98,12.95,12.95,32696.546656869945,4.4472,4.4472,4.4369,4.4369,32696.5467
2005-01-19 13:25:00,12.96,12.98,12.95,12.98,5633.112907176095,4.4403,4.4472,4.4369,4.4472,5633.1129
2005-01-19 13:30:00,12.98,12.98,12.98,12.98,7347.538574577516,4.4472,4.4472,4.4472,4.4472,7347.5386
2005-01-19 13:35:00,12.98,12.98,12.98,12.98,12368.356600538818,4.4472,4.4472,4.4472,4.4472,12368.3566
2005-01-19 13:40:00,12.98,12.98,12.98,12.98,6980.161645848641,4.4472,4.4472,4.4472,4.4472,6980.1616
2005-01-19 13:45:00,12.98,12.98,12.98,12.98,9184.423218221897,4.4472,4.4472,4.4472,4.4472,9184.4232
2005-01-19 13:50:00,12.98,12.99,12.98,12.98,23757.041391133967,4.4472,4.4506,4.4472,4.4472,23757.0414
2005-01-19 13:55:00,12.98,12.98,12.97,12.97,6122.94881214793,4.4472,4.4472,4.4438,4.4438,6122.9488
2005-01-19 14:00:00,12.98,12.98,12.97,12.98,13715.405339211364,4.4472,4.4472,4.4438,4.4472,13715.4053
2005-01-19 14:05:00,12.97,12.98,12.97,12.98,15797.20793534166,4.4438,4.4472,4.4438,4.4472,15797.2079
2005-01-19 14:10:00,12.97,12.98,12.97,12.98,13960.32329169728,4.4438,4.4472,4.4438,4.4472,13960.3233
2005-01-19 14:15:00,12.98,12.98,12.97,12.98,19103.60029390154,4.4472,4.4472,4.4438,4.4472,19103.6003
2005-01-19 14:20:00,12.98,12.98,12.97,12.98,18981.141317658585,4.4472,4.4472,4.4438,4.4472,18981.1413
2005-01-19 14:25:00,12.98,12.98,12.98,12.98,18613.764388929707,4.4472,4.4472,4.4472,4.4472,18613.7644
2005-01-19 14:30:00,12.98,12.98,12.98,12.98,14695.077149155031,4.4472,4.4472,4.4472,4.4472,14695.0771
2005-01-19 14:35:00,12.98,12.98,12.98,12.98,10653.9309331374,4.4472,4.4472,4.4472,4.4472,10653.9309
2005-01-19 14:40:00,12.98,12.98,12.98,12.98,7225.079598334557,4.4472,4.4472,4.4472,4.4472,7225.0796
2005-01-19 14:45:00,12.98,12.98,12.97,12.98,13348.028410482488,4.4472,4.4472,4.4438,4.4472,13348.0284
2005-01-19 14:50:00,12.98,12.98,12.97,12.98,10041.636051922604,4.4472,4.4472,4.4438,4.4472,10041.6361
2005-01-19 14:55:00,12.98,12.98,12.98,12.98,11878.520695566984,4.4472,4.4472,4.4472,4.4472,11878.5207
2005-01-19 15:00:00,12.98,12.98,12.98,12.98,23634.58241489101,4.4472,4.4472,4.4472,4.4472,23634.5824
2005-01-19 15:05:00,12.98,12.98,12.97,12.97,14082.78226794024,4.4472,4.4472,4.4438,4.4438,14082.7823
2005-01-19 15:10:00,12.98,12.98,12.96,12.96,10286.554004408525,4.4472,4.4472,4.4403,4.4403,10286.554
2005-01-19 15:15:00,12.96,12.98,12.95,12.97,19838.354151359294,4.4403,4.4472,4.4369,4.4438,19838.3542
2005-01-19 15:20:00,12.97,12.97,12.94,12.94,27675.728630908645,4.4438,4.4438,4.4335,4.4335,27675.7286
2005-01-19 15:25:00,12.94,12.94,12.93,12.93,39554.24932647563,4.4335,4.4335,4.4301,4.4301,39554.2493
2005-01-19 15:30:00,12.93,12.93,12.9,12.91,95518.00146950773,4.4301,4.4301,4.4198,4.4232,95518.0015
2005-01-19 15:35:00,12.92,12.93,12.91,12.93,21920.15674748959,4.4266,4.4301,4.4232,4.4301,21920.1567
2005-01-19 15:40:00,12.93,12.93,12.9,12.93,95518.00146950773,4.4301,4.4301,4.4198,4.4301,95518.0015
2005-01-19 15:45:00,12.93,12.94,12.9,12.9,58412.93166789125,4.4301,4.4335,4.4198,4.4198,58412.9317
2005-01-19 15:50:00,12.91,12.92,12.89,12.9,76047.02424687729,4.4232,4.4266,4.4164,4.4198,76047.0242
2005-01-19 15:55:00,12.9,12.92,12.89,12.91,61596.86505020817,4.4198,4.4266,4.4164,4.4232,61596.8651
2005-01-20 09:30:00,12.9,12.91,12.86,12.86,54984.08033308841,4.4198,4.4232,4.4061,4.4061,54984.0803
2005-01-20 09:35:00,12.85,12.86,12.76,12.8,28655.400440852314,4.4027,4.4061,4.3718,4.3855,28655.4004
2005-01-20 09:40:00,12.8,12.85,12.8,12.84,19103.60029390154,4.3855,4.4027,4.3855,4.3992,19103.6003
2005-01-20 09:45:00,12.85,12.85,12.76,12.78,44575.06735243693,4.4027,4.4027,4.3718,4.3787,44575.0674
2005-01-20 09:50:00,12.76,12.81,12.75,12.75,51922.60592701445,4.3718,4.389,4.3684,4.3684,51922.6059
2005-01-20 09:55:00,12.71,12.76,12.69,12.76,44819.98530492285,4.3547,4.3718,4.3478,4.3718,44819.9853
2005-01-20 10:00:00,12.76,12.79,12.71,12.79,41636.051922605926,4.3718,4.3821,4.3547,4.3821,41636.0519
2005-01-20 10:05:00,12.79,12.8,12.76,12.79,53514.57261817291,4.3821,4.3855,4.3718,4.3821,53514.5726
2005-01-20 10:10:00,12.8,12.83,12.8,12.83,31961.7927994122,4.3855,4.3958,4.3855,4.3958,31961.7928
2005-01-20 10:15:00,12.83,12.85,12.8,12.8,46779.32892481019,4.3958,4.4027,4.3855,4.3855,46779.3289
2005-01-20 10:20:00,12.8,12.85,12.79,12.85,38452.118540289,4.3855,4.4027,4.3821,4.4027,38452.1185
2005-01-20 10:25:00,12.84,12.85,12.83,12.84,40533.921136419296,4.3992,4.4027,4.3958,4.3992,40533.9211
2005-01-20 10:30:00,12.84,12.85,12.82,12.82,26573.59784472201,4.3992,4.4027,4.3924,4.3924,26573.5978
2005-01-20 10:35:00,12.82,12.88,12.82,12.87,70046.53441097232,4.3924,4.4129,4.3924,4.4095,70046.5344
2005-01-20 10:40:00,12.88,12.9,12.88,12.89,33553.75949057066,4.4129,4.4198,4.4129,4.4164,33553.7595
2005-01-20 10:45:00,12.9,12.9,12.86,12.86,28043.10555963752,4.4198,4.4198,4.4061,4.4061,28043.1056
2005-01-20 10:50:00,12.86,12.89,12.85,12.87,35145.726181729115,4.4061,4.4164,4.4027,4.4095,35145.7262
2005-01-20 10:55:00,12.89,12.9,12.86,12.89,48738.672544697525,4.4164,4.4198,4.4061,4.4164,48738.6725
2005-01-20 11:00:00,12.89,12.9,12.88,12.9,22777.36958119029,4.4164,4.4198,4.4129,4.4198,22777.3696
2005-01-20 11:05:00,12.9,12.91,12.87,12.88,40044.08523144746,4.4198,4.4232,4.4095,4.4129,40044.0852
2005-01-20 11:10:00,12.89,12.9,12.87,12.9,49350.96742591231,4.4164,4.4198,4.4095,4.4198,49350.9674
2005-01-20 11:15:00,12.9,12.9,12.89,12.9,18491.30541268675,4.4198,4.4198,4.4164,4.4198,18491.3054
2005-01-20 11:20:00,12.87,12.88,12.86,12.87,7225.079598334557,4.4095,4.4129,4.4061,4.4095,7225.0796
2005-01-20 11:25:00,12.87,12.88,12.87,12.88,12368.356600538818,4.4095,4.4129,4.4095,4.4129,12368.3566
2005-01-20 11:30:00,12.88,12.9,12.88,12.89,10776.389909380356,4.4129,4.4198,4.4129,4.4164,10776.3899
2005-01-20 11:35:00,12.89,12.93,12.89,12.93,29879.990203281897,4.4164,4.4301,4.4164,4.4301,29879.9902
2005-01-20 11:40:00,12.93,12.93,12.89,12.93,38207.20058780308,4.4301,4.4301,4.4164,4.4301,38207.2006
2005-01-20 11:45:00,12.93,12.95,12.9,12.9,14572.618172912073,4.4301,4.4369,4.4198,4.4198,14572.6182
2005-01-20 11:50:00,12.89,12.9,12.89,12.9,11633.602743081066,4.4164,4.4198,4.4164,4.4198,11633.6027
2005-01-20 11:55:00,12.9,12.91,12.87,12.87,12490.815576781775,4.4198,4.4232,4.4095,4.4095,12490.8156
2005-01-20 12:00:00,12.87,12.87,12.8,12.82,28410.4824883664,4.4095,4.4095,4.3855,4.3924,28410.4825
2005-01-20 12:05:00,12.85,12.89,12.85,12.88,26818.51579720793,4.4027,4.4164,4.4027,4.4129,26818.5158
2005-01-20 12:10:00,12.89,12.92,12.87,12.92,39921.6262552045,4.4164,4.4266,4.4095,4.4266,39921.6263
2005-01-20 12:15:00,12.91,12.91,12.84,12.9,58045.55473916238,4.4232,4.4232,4.3992,4.4198,58045.5547
2005-01-20 12:20:00,12.93,12.93,12.85,12.85,35758.02106294391,4.4301,4.4301,4.4027,4.4027,35758.0211
2005-01-20 12:25:00,12.85,12.89,12.85,12.89,13470.487386725446,4.4027,4.4164,4.4027,4.4164,13470.4874
2005-01-20 12:30:00,12.89,12.92,12.89,12.91,11388.684790595147,4.4164,4.4266,4.4164,4.4232,11388.6848
2005-01-20 12:35:00,12.9,12.93,12.89,12.91,22899.82855743326,4.4198,4.4301,4.4164,4.4232,22899.8286
2005-01-20 12:40:00,12.92,12.93,12.91,12.92,16042.125887827577,4.4266,4.4301,4.4232,4.4266,16042.1259
2005-01-20 12:45:00,12.91,12.92,12.9,12.9,25961.302963507223,4.4232,4.4266,4.4198,4.4198,25961.303
2005-01-20 12:50:00,12.86,12.89,12.86,12.87,316923.8305167769,4.4061,4.4164,4.4061,4.4095,316923.8305
2005-01-20 12:55:00,12.87,12.87,12.85,12.85,11878.520695566984,4.4095,4.4095,4.4027,4.4027,11878.5207
2005-01-20 13:00:00,12.86,12.89,12.86,12.88,16531.96179279941,4.4061,4.4164,4.4061,4.4129,16531.9618
2005-01-20 13:05:00,12.88,12.88,12.81,12.82,99069.3117805535,4.4129,4.4129,4.389,4.3924,99069.3118
2005-01-20 13:10:00,12.82,12.84,12.78,12.78,28165.56453588048,4.3924,4.3992,4.3787,4.3787,28165.5645
2005-01-20 13:15:00,12.79,12.79,12.74,12.76,37105.06980161645,4.3821,4.3821,4.365,4.3718,37105.0698
2005-01-20 13:20:00,12.76,12.8,12.76,12.8,18001.469507714915,4.3718,4.3855,4.3718,4.3855,18001.4695
2005-01-20 13:25:00,12.79,12.8,12.78,12.79,9551.80014695077,4.3821,4.3855,4.3787,4.3821,9551.8001
2005-01-20 13:30:00,12.79,12.85,12.79,12.85,25226.54910604947,4.3821,4.4027,4.3821,4.4027,25226.5491
2005-01-20 13:35:00,12.84,12.85,12.82,12.85,10041.636051922604,4.3992,4.4027,4.3924,4.4027,10041.6361
2005-01-20 13:40:00,12.84,12.85,12.84,12.85,10286.554004408525,4.3992,4.4027,4.3992,4.4027,10286.554
2005-01-20 13:45:00,12.85,12.85,12.85,12.85,18858.682341415624,4.4027,4.4027,4.4027,4.4027,18858.6823
2005-01-20 13:50:00,12.85,12.85,12.85,12.85,13960.32329169728,4.4027,4.4027,4.4027,4.4027,13960.3233
2005-01-20 13:55:00,12.84,12.85,12.82,12.83,30492.28508449669,4.3992,4.4027,4.3924,4.3958,30492.2851
2005-01-20 14:00:00,12.84,12.85,12.84,12.84,14572.618172912073,4.3992,4.4027,4.3992,4.3992,14572.6182
2005-01-20 14:05:00,12.85,12.85,12.83,12.85,22042.61572373255,4.4027,4.4027,4.3958,4.4027,22042.6157
2005-01-20 14:10:00,12.85,12.86,12.85,12.85,17266.715650257163,4.4027,4.4061,4.4027,4.4027,17266.7157
2005-01-20 14:15:00,12.86,12.86,12.85,12.86,34166.05437178545,4.4061,4.4061,4.4027,4.4061,34166.0544
2005-01-20 14:20:00,12.87,12.87,12.82,12.85,45677.19813862356,4.4095,4.4095,4.3924,4.4027,45677.1981
2005-01-20 14:25:00,12.85,12.88,12.82,12.82,37962.28263531717,4.4027,4.4129,4.3924,4.3924,37962.2826
2005-01-20 14:30:00,12.82,12.88,12.82,12.88,18613.764388929707,4.3924,4.4129,4.3924,4.4129,18613.7644
2005-01-20 14:35:00,12.88,12.88,12.84,12.84,46656.869948567226,4.4129,4.4129,4.3992,4.3992,46656.8699
2005-01-20 14:40:00,12.84,12.85,12.83,12.84,8204.751408278225,4.3992,4.4027,4.3958,4.3992,8204.7514
2005-01-20 14:45:00,12.85,12.87,12.81,12.81,16654.42076904237,4.4027,4.4095,4.389,4.389,16654.4208
2005-01-20 14:50:00,12.81,12.85,12.81,12.85,22777.36958119029,4.389,4.4027,4.389,4.4027,22777.3696
2005-01-20 14:55:00,12.85,12.85,12.81,12.84,18736.223365172667,4.4027,4.4027,4.389,4.3992,18736.2234
2005-01-20 15:00:00,12.84,12.84,12.82,12.83,33798.67744305657,4.3992,4.3992,4.3924,4.3958,33798.6774
2005-01-20 15:05:00,12.83,12.87,12.83,12.87,31716.87484692628,4.3958,4.4095,4.3958,4.4095,31716.8748
2005-01-20 15:10:00,12.87,12.87,12.8,12.85,48493.7545922116,4.4095,4.4095,4.3855,4.4027,48493.7546
2005-01-20 15:15:00,12.85,12.85,12.82,12.82,26328.679892236098,4.4027,4.4027,4.3924,4.3924,26328.6799
2005-01-20 15:20:00,12.83,12.85,12.83,12.84,36125.397991672784,4.3958,4.4027,4.3958,4.3992,36125.398
2005-01-20 15:25:00,12.84,12.85,12.8,12.81,27675.728630908645,4.3992,4.4027,4.3855,4.389,27675.7286
2005-01-20 15:30:00,12.83,12.84,12.81,12.82,59882.43938280676,4.3958,4.3992,4.389,4.3924,59882.4394
2005-01-20 15:35:00,12.82,12.85,12.82,12.84,25226.54910604947,4.3924,4.4027,4.3924,4.3992,25226.5491
2005-01-20 15:40:00,12.84,12.84,12.79,12.79,41758.51089884888,4.3992,4.3992,4.3821,4.3821,41758.5109
2005-01-20 15:45:00,12.8,12.83,12.8,12.82,18001.469507714915,4.3855,4.3958,4.3855,4.3924,18001.4695
2005-01-20 15:50:00,12.82,12.84,12.8,12.82,32574.087680626988,4.3924,4.3992,4.3855,4.3924,32574.0877
2005-01-20 15:55:00,12.82,12.83,12.8,12.82,48126.37766348273,4.3924,4.3958,4.3855,4.3924,48126.3777
2005-01-21 09:30:00,12.96,12.96,12.93,12.94,426647.0732304677,4.4403,4.4403,4.4301,4.4335,426647.0732
2005-01-21 09:35:00,12.93,12.98,12.92,12.93,77638.99093803576,4.4301,4.4472,4.4266,4.4301,77638.9909
2005-01-21 09:40:00,12.93,12.98,12.92,12.98,57433.25985794758,4.4301,4.4472,4.4266,4.4472,57433.2599
2005-01-21 09:45:00,12.97,13.02,12.97,13.02,47514.082782267935,4.4438,4.4609,4.4438,4.4609,47514.0828
2005-01-21 09:50:00,13.01,13.01,12.98,12.98,34166.05437178545,4.4575,4.4575,4.4472,4.4472,34166.0544
2005-01-21 09:55:00,12.98,12.99,12.97,12.98,16899.338721528286,4.4472,4.4506,4.4438,4.4472,16899.3387
2005-01-21 10:00:00,12.98,13.0,12.98,12.98,41023.75704139113,4.4472,4.4541,4.4472,4.4472,41023.757
2005-01-21 10:05:00,12.98,13.01,12.98,12.99,30002.449179524858,4.4472,4.4575,4.4472,4.4506,30002.4492
2005-01-21 10:10:00,12.99,13.0,12.95,12.97,70658.82929218712,4.4506,4.4541,4.4369,4.4438,70658.8293
2005-01-21 10:15:00,12.96,13.0,12.96,12.98,22654.91060494734,4.4403,4.4541,4.4403,4.4472,22654.9106
2005-01-21 10:20:00,12.98,13.02,12.98,13.01,45432.28018613764,4.4472,4.4609,4.4472,4.4575,45432.2802
2005-01-21 10:25:00,13.0,13.02,13.0,13.02,28900.318393338228,4.4541,4.4609,4.4541,4.4609,28900.3184
2005-01-21 10:30:00,13.02,13.03,13.01,13.02,27308.351702179767,4.4609,4.4643,4.4575,4.4609,27308.3517
2005-01-21 10:35:00,13.02,13.03,13.02,13.03,51065.39309331374,4.4609,4.4643,4.4609,4.4643,51065.3931
2005-01-21 10:40:00,13.03,13.05,13.02,13.02,72373.25495958854,4.4643,4.4712,4.4609,4.4609,72373.255
2005-01-21 10:45:00,13.02,13.04,13.02,13.04,14327.700220426155,4.4609,4.4678,4.4609,4.4678,14327.7002
2005-01-21 10:50:00,13.03,13.05,13.03,13.04,29635.07225079598,4.4643,4.4712,4.4643,4.4678,29635.0723
2005-01-21 10:55:00,13.05,13.07,13.05,13.06,82904.72691648298,4.4712,4.478,4.4712,4.4746,82904.7269
2005-01-21 11:00:00,13.06,13.07,13.05,13.06,30737.20303698261,4.4746,4.478,4.4712,4.4746,30737.203
2005-01-21 11:05:00,13.05,13.06,13.03,13.03,24124.418319862845,4.4712,4.4746,4.4643,4.4643,24124.4183
2005-01-21 11:10:00,13.03,13.05,13.02,13.04,51800.14695077149,4.4643,4.4712,4.4609,4.4678,51800.147
2005-01-21 11:15:00,13.04,13.05,13.04,13.05,18613.764388929707,4.4678,4.4712,4.4678,4.4712,18613.7644
2005-01-21 11:20:00,13.05,13.07,13.04,13.07,28165.56453588048,4.4712,4.478,4.4678,4.478,28165.5645
2005-01-21 11:25:00,13.06,13.06,13.04,13.04,12368.356600538818,4.4746,4.4746,4.4678,4.4678,12368.3566
2005-01-21 11:30:00,13.04,13.05,13.02,13.04,41268.67499387705,4.4678,4.4712,4.4609,4.4678,41268.675
2005-01-21 11:35:00,13.04,13.06,13.04,13.06,28410.4824883664,4.4678,4.4746,4.4678,4.4746,28410.4825
2005-01-21 11:40:00,13.06,13.07,13.05,13.06,40533.921136419296,4.4746,4.478,4.4712,4.4746,40533.9211
2005-01-21 11:45:00,13.06,13.06,13.04,13.05,19103.60029390154,4.4746,4.4746,4.4678,4.4712,19103.6003
2005-01-21 11:50:00,13.04,13.06,13.04,13.05,26206.22091599314,4.4678,4.4746,4.4678,4.4712,26206.2209
2005-01-21 11:55:00,13.05,13.05,13.03,13.03,12368.356600538818,4.4712,4.4712,4.4643,4.4643,12368.3566
2005-01-21 12:00:00,13.04,13.05,13.02,13.03,38574.57751653196,4.4678,4.4712,4.4609,4.4643,38574.5775
2005-01-21 12:05:00,13.03,13.04,12.99,13.0,14695.077149155031,4.4643,4.4678,4.4506,4.4541,14695.0771
2005-01-21 12:10:00,13.01,13.01,12.98,12.98,26328.679892236098,4.4575,4.4575,4.4472,4.4472,26328.6799
2005-01-21 12:15:00,12.98,12.99,12.98,12.99,19470.977222630416,4.4472,4.4506,4.4472,4.4506,19470.9772
2005-01-21 12:20:00,12.99,13.0,12.98,13.0,17144.256674014203,4.4506,4.4541,4.4472,4.4541,17144.2567
2005-01-21 12:25:00,13.0,13.02,12.98,13.02,12613.274553024736,4.4541,4.4609,4.4472,4.4609,12613.2746
2005-01-21 12:30:00,13.01,13.02,13.01,13.02,23634.58241489101,4.4575,4.4609,4.4575,4.4609,23634.5824
2005-01-21 12:35:00,13.02,13.02,13.01,13.01,12980.651481753612,4.4609,4.4609,4.4575,4.4575,12980.6515
2005-01-21 12:40:00,13.02,13.02,13.01,13.02,17879.010531471955,4.4609,4.4609,4.4575,4.4609,17879.0105
2005-01-21 12:45:00,13.02,13.04,13.02,13.04,35268.185157972075,4.4609,4.4678,4.4609,4.4678,35268.1852
2005-01-21 12:50:00,13.03,13.05,13.03,13.04,11756.061719324023,4.4643,4.4712,4.4643,4.4678,11756.0617
2005-01-21 12:55:00,13.04,13.05,13.03,13.05,33676.21846681362,4.4678,4.4712,4.4643,4.4712,33676.2185
2005-01-21 13:00:00,13.04,13.05,13.04,13.04,12490.815576781775,4.4678,4.4712,4.4678,4.4678,12490.8156
2005-01-21 13:05:00,13.04,13.06,13.04,13.04,67842.27283859906,4.4678,4.4746,4.4678,4.4678,67842.2728
2005-01-21 13:10:00,13.04,13.07,13.04,13.07,125397.9916727896,4.4678,4.478,4.4678,4.478,125397.9917
2005-01-21 13:15:00,13.07,13.1,13.07,13.07,115233.89664462404,4.478,4.4883,4.478,4.478,115233.8966
2005-01-21 13:20:00,13.07,13.08,13.07,13.08,17756.551555228998,4.478,4.4815,4.478,4.4815,17756.5516
2005-01-21 13:25:00,13.07,13.08,13.05,13.06,22899.82855743326,4.478,4.4815,4.4712,4.4746,22899.8286
2005-01-21 13:30:00,13.07,13.08,13.04,13.05,35758.02106294391,4.478,4.4815,4.4678,4.4712,35758.0211
2005-01-21 13:35:00,13.05,13.06,13.02,13.02,39799.16727896155,4.4712,4.4746,4.4609,4.4609,39799.1673
2005-01-21 13:40:00,13.02,13.02,12.97,13.01,41023.75704139113,4.4609,4.4609,4.4438,4.4575,41023.757
2005-01-21 13:45:00,13.01,13.05,12.99,13.02,31716.87484692628,4.4575,4.4712,4.4506,4.4609,31716.8748
2005-01-21 13:50:00,13.02,13.04,13.01,13.02,37472.446730345335,4.4609,4.4678,4.4575,4.4609,37472.4467
2005-01-21 13:55:00,13.03,13.04,13.02,13.02,41268.67499387705,4.4643,4.4678,4.4609,4.4609,41268.675
2005-01-21 14:00:00,13.03,13.03,13.02,13.02,28777.85941709527,4.4643,4.4643,4.4609,4.4609,28777.8594
2005-01-21 14:05:00,13.02,13.04,13.02,13.03,20573.10800881705,4.4609,4.4678,4.4609,4.4643,20573.108
2005-01-21 14:10:00,13.03,13.03,13.02,13.02,61107.02914523634,4.4643,4.4643,4.4609,4.4609,61107.0291
2005-01-21 14:15:00,13.02,13.03,13.01,13.02,44207.69042370805,4.4609,4.4643,4.4575,4.4609,44207.6904
2005-01-21 14:20:00,13.02,13.03,13.02,13.03,72985.54984080333,4.4609,4.4643,4.4609,4.4643,72985.5498
2005-01-21 14:25:00,13.03,13.03,13.0,13.0,22532.45162870438,4.4643,4.4643,4.4541,4.4541,22532.4516
2005-01-21 14:30:00,13.01,13.01,12.99,13.0,11143.766838109234,4.4575,4.4575,4.4506,4.4541,11143.7668
2005-01-21 14:35:00,13.0,13.0,12.98,12.98,51555.22899828557,4.4541,4.4541,4.4472,4.4472,51555.229
2005-01-21 14:40:00,12.98,12.99,12.98,12.98,9306.882194464852,4.4472,4.4506,4.4472,4.4472,9306.8822
2005-01-21 14:45:00,12.98,12.99,12.98,12.98,44452.60837619397,4.4472,4.4506,4.4472,4.4472,44452.6084
2005-01-21 14:50:00,12.98,12.98,12.98,12.98,19348.51824638746,4.4472,4.4472,4.4472,4.4472,19348.5182
2005-01-21 14:55:00,12.98,12.98,12.92,12.94,30369.82610825373,4.4472,4.4472,4.4266,4.4335,30369.8261
2005-01-21 15:00:00,12.94,12.99,12.94,12.99,20450.649032574085,4.4335,4.4506,4.4335,4.4506,20450.649
2005-01-21 15:05:00,12.99,13.0,12.98,12.98,35513.103110458,4.4506,4.4541,4.4472,4.4472,35513.1031
2005-01-21 15:10:00,12.98,12.98,12.9,12.93,38819.49546901788,4.4472,4.4472,4.4198,4.4301,38819.4955
2005-01-21 15:15:00,12.93,12.96,12.93,12.95,17511.63360274308,4.4301,4.4403,4.4301,4.4369,17511.6336
2005-01-21 15:20:00,12.95,12.99,12.95,12.98,25104.090129806515,4.4369,4.4506,4.4369,4.4472,25104.0901
2005-01-21 15:25:00,12.98,12.98,12.96,12.96,23757.041391133967,4.4472,4.4472,4.4403,4.4403,23757.0414
2005-01-21 15:30:00,12.97,12.97,12.95,12.96,21675.238795003672,4.4438,4.4438,4.4369,4.4403,21675.2388
2005-01-21 15:35:00,12.96,12.98,12.96,12.98,17511.63360274308,4.4403,4.4472,4.4403,4.4472,17511.6336
2005-01-21 15:40:00,12.97,12.98,12.97,12.97,24369.336272348763,4.4438,4.4472,4.4438,4.4438,24369.3363
2005-01-21 15:45:00,12.97,12.98,12.94,12.95,43595.39554249327,4.4438,4.4472,4.4335,4.4369,43595.3955
2005-01-21 15:50:00,12.94,12.97,12.94,12.96,54004.408523144746,4.4335,4.4438,4.4335,4.4403,54004.4085
2005-01-21 15:55:00,12.96,12.98,12.95,12.98,87925.54494244428,4.4403,4.4472,4.4369,4.4472,87925.5449
2005-01-24 09:30:00,13.0,13.04,13.0,13.04,54739.162380602495,4.4541,4.4678,4.4541,4.4678,54739.1624
2005-01-24 09:35:00,13.02,13.06,13.02,13.04,32941.46460935586,4.4609,4.4746,4.4609,4.4678,32941.4646
2005-01-24 09:40:00,13.04,13.11,13.03,13.11,44942.44428116581,4.4678,4.4917,4.4643,4.4917,44942.4443
2005-01-24 09:45:00,13.11,13.16,13.11,13.13,52045.06490325741,4.4917,4.5089,4.4917,4.4986,52045.0649
2005-01-24 09:50:00,13.12,13.13,13.09,13.09,49473.42640215527,4.4952,4.4986,4.4849,4.4849,49473.4264
2005-01-24 09:55:00,13.1,13.11,13.07,13.07,16287.043840313494,4.4883,4.4917,4.478,4.478,16287.0438
2005-01-24 10:00:00,13.07,13.08,13.03,13.08,33798.67744305657,4.478,4.4815,4.4643,4.4815,33798.6774
2005-01-24 10:05:00,13.09,13.1,13.06,13.07,28655.400440852314,4.4849,4.4883,4.4746,4.478,28655.4004
2005-01-24 10:10:00,13.08,13.09,13.07,13.07,25349.008082292432,4.4815,4.4849,4.478,4.478,25349.0081
2005-01-24 10:15:00,13.08,13.12,13.07,13.11,57923.095762919416,4.4815,4.4952,4.478,4.4917,57923.0958
2005-01-24 10:20:00,13.11,13.11,13.08,13.08,18736.223365172667,4.4917,4.4917,4.4815,4.4815,18736.2234
2005-01-24 10:25:00,13.08,13.08,13.03,13.04,16531.96179279941,4.4815,4.4815,4.4643,4.4678,16531.9618
2005-01-24 10:30:00,13.03,13.06,13.03,13.05,22409.992652461424,4.4643,4.4746,4.4643,4.4712,22409.9927
2005-01-24 10:35:00,13.05,13.06,13.02,13.02,65760.47024246877,4.4712,4.4746,4.4609,4.4609,65760.4702
2005-01-24 10:40:00,13.04,13.04,12.98,12.99,16287.043840313494,4.4678,4.4678,4.4472,4.4506,16287.0438
2005-01-24 10:45:00,13.0,13.01,12.98,12.98,19348.51824638746,4.4541,4.4575,4.4472,4.4472,19348.5182
2005-01-24 10:50:00,13.0,13.03,12.98,13.0,44697.52632867989,4.4541,4.4643,4.4472,4.4541,44697.5263
2005-01-24 10:55:00,12.98,13.02,12.98,12.99,78251.28581925055,4.4472,4.4609,4.4472,4.4506,78251.2858
2005-01-24 11:00:00,12.99,13.02,12.98,12.99,24124.418319862845,4.4506,4.4609,4.4472,4.4506,24124.4183
2005-01-24 11:05:00,12.98,13.0,12.98,12.98,18246.38746020084,4.4472,4.4541,4.4472,4.4472,18246.3875
2005-01-24 11:10:00,12.98,13.0,12.98,12.98,8939.505265735977,4.4472,4.4541,4.4472,4.4472,8939.5053
2005-01-24 11:15:00,12.98,13.03,12.98,13.03,41758.51089884888,4.4472,4.4643,4.4472,4.4643,41758.5109
2005-01-24 11:20:00,13.03,13.07,13.03,13.05,92701.44501591966,4.4643,4.478,4.4643,4.4712,92701.445
2005-01-24 11:25:00,13.05,13.07,13.04,13.06,200832.7210384521,4.4712,4.478,4.4678,4.4746,200832.721
2005-01-24 11:30:00,13.05,13.07,13.05,13.07,19838.354151359294,4.4712,4.478,4.4712,4.478,19838.3542
2005-01-24 11:35:00,13.07,13.1,13.06,13.09,107274.06318883171,4.478,4.4883,4.4746,4.4849,107274.0632
2005-01-24 11:40:00,13.09,13.1,13.07,13.07,54616.703404359534,4.4849,4.4883,4.478,4.478,54616.7034
2005-01-24 11:45:00,13.07,13.07,13.02,13.05,19226.0592701445,4.478,4.478,4.4609,4.4712,19226.0593
2005-01-24 11:50:00,13.04,13.07,13.04,13.07,11878.520695566984,4.4678,4.478,4.4678,4.478,11878.5207
2005-01-24 11:55:00,13.06,13.06,13.04,13.05,8327.210384521184,4.4746,4.4746,4.4678,4.4712,8327.2104
2005-01-24 12:00:00,13.04,13.07,13.04,13.07,17389.17462650012,4.4678,4.478,4.4678,4.478,17389.1746
2005-01-24 12:05:00,13.07,13.07,13.02,13.02,16287.043840313494,4.478,4.478,4.4609,4.4609,16287.0438
2005-01-24 12:10:00,13.02,13.02,12.98,13.0,24124.418319862845,4.4609,4.4609,4.4472,4.4541,24124.4183
2005-01-24 12:15:00,13.0,13.0,12.98,12.99,14082.78226794024,4.4541,4.4541,4.4472,4.4506,14082.7823
2005-01-24 12:20:00,12.98,12.99,12.98,12.99,14082.78226794024,4.4472,4.4506,4.4472,4.4506,14082.7823
2005-01-24 12:25:00,12.99,13.0,12.98,12.98,11143.766838109234,4.4506,4.4541,4.4472,4.4472,11143.7668
2005-01-24 12:30:00,12.99,13.0,12.98,13.0,9551.80014695077,4.4506,4.4541,4.4472,4.4541,9551.8001
2005-01-24 12:35:00,13.0,13.01,12.99,13.0,9306.882194464852,4.4541,4.4575,4.4506,4.4541,9306.8822
2005-01-24 12:40:00,13.0,13.02,12.99,13.0,16776.87974528533,4.4541,4.4609,4.4506,4.4541,16776.8797
2005-01-24 12:45:00,13.0,13.0,12.98,12.99,16654.42076904237,4.4541,4.4541,4.4472,4.4506,16654.4208
2005-01-24 12:50:00,12.99,13.01,12.98,13.01,14450.159196669114,4.4506,4.4575,4.4472,4.4575,14450.1592
2005-01-24 12:55:00,13.0,13.02,13.0,13.01,27308.351702179767,4.4541,4.4609,4.4541,4.4575,27308.3517
2005-01-24 13:00:00,13.02,13.05,13.02,13.02,19470.977222630416,4.4609,4.4712,4.4609,4.4609,19470.9772
2005-01-24 13:05:00,13.02,13.03,13.02,13.02,5020.818025961303,4.4609,4.4643,4.4609,4.4609,5020.818
2005-01-24 13:10:00,13.03,13.03,13.02,13.02,15184.913054126866,4.4643,4.4643,4.4609,4.4609,15184.9131
2005-01-24 13:15:00,13.02,13.03,13.01,13.01,15552.289982855742,4.4609,4.4643,4.4575,4.4575,15552.29
2005-01-24 13:20:00,13.02,13.03,13.02,13.02,19838.354151359294,4.4609,4.4643,4.4609,4.4609,19838.3542
2005-01-24 13:25:00,13.03,13.05,13.02,13.02,15552.289982855742,4.4643,4.4712,4.4609,4.4609,15552.29
2005-01-24 13:30:00,13.02,13.03,13.02,13.02,11633.602743081066,4.4609,4.4643,4.4609,4.4609,11633.6027
2005-01-24 13:35:00,13.02,13.02,13.01,13.02,13715.405339211364,4.4609,4.4609,4.4575,4.4609,13715.4053
2005-01-24 13:40:00,13.02,13.02,12.99,12.99,10898.848885623316,4.4609,4.4609,4.4506,4.4506,10898.8489
2005-01-24 13:45:00,13.0,13.01,13.0,13.0,10041.636051922604,4.4541,4.4575,4.4541,4.4541,10041.6361
2005-01-24 13:50:00,13.0,13.02,12.98,13.02,23144.746509919176,4.4541,4.4609,4.4472,4.4609,23144.7465
2005-01-24 13:55:00,12.99,13.02,12.98,12.99,24736.71320107764,4.4506,4.4609,4.4472,4.4506,24736.7132
2005-01-24 14:00:00,13.0,13.02,13.0,13.01,9551.80014695077,4.4541,4.4609,4.4541,4.4575,9551.8001
2005-01-24 14:05:00,13.02,13.02,13.0,13.0,2694.0974773450894,4.4609,4.4609,4.4541,4.4541,2694.0975
2005-01-24 14:10:00,13.0,13.01,12.98,12.98,71883.4190546167,4.4541,4.4575,4.4472,4.4472,71883.4191
2005-01-24 14:15:00,12.98,12.99,12.98,12.98,20818.025961302963,4.4472,4.4506,4.4472,4.4472,20818.026
2005-01-24 14:20:00,12.98,12.98,12.95,12.96,7837.37447954935,4.4472,4.4472,4.4369,4.4403,7837.3745
2005-01-24 14:25:00,12.96,12.97,12.94,12.97,9674.25912319373,4.4403,4.4438,4.4335,4.4438,9674.2591
2005-01-24 14:30:00,12.97,12.98,12.93,12.94,31104.579965711484,4.4438,4.4472,4.4301,4.4335,31104.58
2005-01-24 14:35:00,12.95,12.95,12.93,12.95,11878.520695566984,4.4369,4.4369,4.4301,4.4369,11878.5207
2005-01-24 14:40:00,12.95,12.96,12.94,12.96,28043.10555963752,4.4369,4.4403,4.4335,4.4403,28043.1056
2005-01-24 14:45:00,12.95,12.96,12.94,12.96,14450.159196669114,4.4369,4.4403,4.4335,4.4403,14450.1592
2005-01-24 14:50:00,12.95,12.96,12.94,12.95,18491.30541268675,4.4369,4.4403,4.4335,4.4369,18491.3054
2005-01-24 14:55:00,12.95,12.97,12.93,12.95,40901.29806514817,4.4369,4.4438,4.4301,4.4369,40901.2981
2005-01-24 15:00:00,12.95,12.97,12.93,12.93,21185.40289003184,4.4369,4.4438,4.4301,4.4301,21185.4029
2005-01-24 15:05:00,12.93,12.94,12.93,12.93,25226.54910604947,4.4301,4.4335,4.4301,4.4301,25226.5491
2005-01-24 15:10:00,12.93,12.96,12.93,12.93,27798.1876071516,4.4301,4.4403,4.4301,4.4301,27798.1876
2005-01-24 15:15:00,12.93,12.93,12.92,12.93,30492.28508449669,4.4301,4.4301,4.4266,4.4301,30492.2851
2005-01-24 15:20:00,12.93,12.94,12.92,12.93,8694.58731325006,4.4301,4.4335,4.4266,4.4301,8694.5873
2005-01-24 15:25:00,12.93,12.93,12.91,12.92,15307.372030369825,4.4301,4.4301,4.4232,4.4266,15307.372
2005-01-24 15:30:00,12.93,12.93,12.9,12.92,58290.47269164829,4.4301,4.4301,4.4198,4.4266,58290.4727
2005-01-24 15:35:00,12.91,12.94,12.9,12.93,33063.92358559882,4.4232,4.4335,4.4198,4.4301,33063.9236
2005-01-24 15:40:00,12.93,12.94,12.93,12.93,17511.63360274308,4.4301,4.4335,4.4301,4.4301,17511.6336
2005-01-24 15:45:00,12.93,12.93,12.89,12.89,37472.446730345335,4.4301,4.4301,4.4164,4.4164,37472.4467
2005-01-24 15:50:00,12.89,12.91,12.89,12.89,32206.71075189811,4.4164,4.4232,4.4164,4.4164,32206.7108
2005-01-24 15:55:00,12.89,12.9,12.89,12.9,58168.01371540534,4.4164,4.4198,4.4164,4.4198,58168.0137
2005-01-25 09:30:00,12.91,12.97,12.91,12.95,30492.28508449669,4.4232,4.4438,4.4232,4.4369,30492.2851
2005-01-25 09:35:00,12.95,13.02,12.94,13.0,30982.120989468527,4.4369,4.4609,4.4335,4.4541,30982.121
2005-01-25 09:40:00,13.0,13.03,12.97,13.03,50330.63923585598,4.4541,4.4643,4.4438,4.4643,50330.6392
2005-01-25 09:45:00,13.03,13.03,12.96,13.0,79843.252510409,4.4643,4.4643,4.4403,4.4541,79843.2525
2005-01-25 09:50:00,13.0,13.02,12.98,13.02,19226.0592701445,4.4541,4.4609,4.4472,4.4609,19226.0593
2005-01-25 09:55:00,13.01,13.02,12.96,12.96,45922.11609110948,4.4575,4.4609,4.4403,4.4403,45922.1161
2005-01-25 10:00:00,12.96,12.96,12.93,12.94,19593.436198873376,4.4403,4.4403,4.4301,4.4335,19593.4362
2005-01-25 10:05:00,12.94,12.94,12.9,12.92,47146.70585353906,4.4335,4.4335,4.4198,4.4266,47146.7059
2005-01-25 10:10:00,12.9,12.93,12.9,12.93,15429.831006612783,4.4198,4.4301,4.4198,4.4301,15429.831
2005-01-25 10:15:00,12.93,12.94,12.93,12.93,12000.979671809942,4.4301,4.4335,4.4301,4.4301,12000.9797
2005-01-25 10:20:00,12.94,12.94,12.9,12.92,48371.29561596864,4.4335,4.4335,4.4198,4.4266,48371.2956
2005-01-25 10:25:00,12.92,12.95,12.92,12.93,28410.4824883664,4.4266,4.4369,4.4266,4.4301,28410.4825
2005-01-25 10:30:00,12.93,12.95,12.93,12.93,24491.79524859172,4.4301,4.4369,4.4301,4.4301,24491.7952
2005-01-25 10:35:00,12.93,12.93,12.92,12.92,11266.22581435219,4.4301,4.4301,4.4266,4.4266,11266.2258
2005-01-25 10:40:00,12.93,12.94,12.92,12.93,23144.746509919176,4.4301,4.4335,4.4266,4.4301,23144.7465
2005-01-25 10:45:00,12.92,12.93,12.9,12.9,32329.16972814107,4.4266,4.4301,4.4198,4.4198,32329.1697
2005-01-25 10:50:00,12.9,12.9,12.88,12.89,15429.831006612783,4.4198,4.4198,4.4129,4.4164,15429.831
2005-01-25 10:55:00,12.89,12.89,12.86,12.88,68332.1087435709,4.4164,4.4164,4.4061,4.4129,68332.1087
2005-01-25 11:00:00,12.87,12.88,12.85,12.86,38574.57751653196,4.4095,4.4129,4.4027,4.4061,38574.5775
2005-01-25 11:05:00,12.86,12.87,12.84,12.85,60127.35733529268,4.4061,4.4095,4.3992,4.4027,60127.3573
2005-01-25 11:10:00,12.86,12.87,12.85,12.85,29879.990203281897,4.4061,4.4095,4.4027,4.4027,29879.9902
2005-01-25 11:15:00,12.85,12.86,12.84,12.85,12735.733529267694,4.4027,4.4061,4.3992,4.4027,12735.7335
2005-01-25 11:20:00,12.85,12.85,12.82,12.82,53637.031594415865,4.4027,4.4027,4.3924,4.3924,53637.0316
2005-01-25 11:25:00,12.82,12.85,12.82,12.85,36125.397991672784,4.3924,4.4027,4.3924,4.4027,36125.398
2005-01-25 11:30:00,12.84,12.85,12.83,12.84,34166.05437178545,4.3992,4.4027,4.3958,4.3992,34166.0544
2005-01-25 11:35:00,12.84,12.84,12.83,12.83,26083.76193975018,4.3992,4.3992,4.3958,4.3958,26083.7619
2005-01-25 11:40:00,12.83,12.83,12.82,12.82,16409.50281655645,4.3958,4.3958,4.3924,4.3924,16409.5028
2005-01-25 11:45:00,12.83,12.83,12.82,12.82,24369.336272348763,4.3958,4.3958,4.3924,4.3924,24369.3363
2005-01-25 11:50:00,12.82,12.82,12.78,12.8,31471.95689444036,4.3924,4.3924,4.3787,4.3855,31471.9569
2005-01-25 11:55:00,12.8,12.82,12.8,12.82,316066.6176830761,4.3855,4.3924,4.3855,4.3924,316066.6177
2005-01-25 12:00:00,12.82,12.82,12.8,12.8,30492.28508449669,4.3924,4.3924,4.3855,4.3855,30492.2851
2005-01-25 12:05:00,12.8,12.8,12.77,12.78,79720.79353416605,4.3855,4.3855,4.3753,4.3787,79720.7935
2005-01-25 12:10:00,12.77,12.78,12.74,12.74,61964.241978937054,4.3753,4.3787,4.365,4.365,61964.242
2005-01-25 12:15:00,12.74,12.78,12.71,12.74,78741.12172422238,4.365,4.3787,4.3547,4.365,78741.1217
2005-01-25 12:20:00,12.74,12.74,12.71,12.71,28532.94146460936,4.365,4.365,4.3547,4.3547,28532.9415
2005-01-25 12:25:00,12.73,12.74,12.72,12.74,26328.679892236098,4.3615,4.365,4.3581,4.365,26328.6799
2005-01-25 12:30:00,12.74,12.76,12.73,12.74,43350.477590007344,4.365,4.3718,4.3615,4.365,43350.4776
2005-01-25 12:35:00,12.74,12.74,12.71,12.72,22287.533676218467,4.365,4.365,4.3547,4.3581,22287.5337
2005-01-25 12:40:00,12.72,12.74,12.72,12.74,38329.65956404605,4.3581,4.365,4.3581,4.365,38329.6596
2005-01-25 12:45:00,12.74,12.75,12.73,12.75,13225.569434239527,4.365,4.3684,4.3615,4.3684,13225.5694
2005-01-25 12:50:00,12.74,12.75,12.73,12.73,38084.74161156012,4.365,4.3684,4.3615,4.3615,38084.7416
2005-01-25 12:55:00,12.73,12.74,12.72,12.73,19960.81312760225,4.3615,4.365,4.3581,4.3615,19960.8131
2005-01-25 13:00:00,12.72,12.73,12.71,12.71,39309.33137398971,4.3581,4.3615,4.3547,4.3547,39309.3314
2005-01-25 13:05:00,12.71,12.76,12.71,12.75,30247.36713201077,4.3547,4.3718,4.3547,4.3684,30247.3671
2005-01-25 13:10:00,12.75,12.76,12.74,12.75,14572.618172912073,4.3684,4.3718,4.365,4.3684,14572.6182
2005-01-25 13:15:00,12.76,12.77,12.75,12.75,22042.61572373255,4.3718,4.3753,4.3684,4.3684,22042.6157
2005-01-25 13:20:00,12.75,12.77,12.74,12.77,18858.682341415624,4.3684,4.3753,4.365,4.3753,18858.6823
2005-01-25 13:25:00,12.77,12.77,12.76,12.76,13225.569434239527,4.3753,4.3753,4.3718,4.3718,13225.5694
2005-01-25 13:30:00,12.75,12.76,12.73,12.74,17021.797697771246,4.3684,4.3718,4.3615,4.365,17021.7977
2005-01-25 13:35:00,12.75,12.76,12.74,12.76,22287.533676218467,4.3684,4.3718,4.365,4.3718,22287.5337
2005-01-25 13:40:00,12.75,12.76,12.73,12.74,45309.82120989468,4.3684,4.3718,4.3615,4.365,45309.8212
2005-01-25 13:45:00,12.75,12.77,12.73,12.75,58535.39064413421,4.3684,4.3753,4.3615,4.3684,58535.3906
2005-01-25 13:50:00,12.74,12.76,12.74,12.76,9796.718099436688,4.365,4.3718,4.365,4.3718,9796.7181
2005-01-25 13:55:00,12.78,12.8,12.76,12.8,85966.20132255694,4.3787,4.3855,4.3718,4.3855,85966.2013
2005-01-25 14:00:00,12.79,12.8,12.78,12.8,37962.28263531717,4.3821,4.3855,4.3787,4.3855,37962.2826
2005-01-25 14:05:00,12.8,12.84,12.8,12.82,45309.82120989468,4.3855,4.3992,4.3855,4.3924,45309.8212
2005-01-25 14:10:00,12.82,12.83,12.8,12.83,21430.320842517754,4.3924,4.3958,4.3855,4.3958,21430.3208
2005-01-25 14:15:00,12.82,12.85,12.81,12.84,38452.118540289,4.3924,4.4027,4.389,4.3992,38452.1185
2005-01-25 14:20:00,12.84,12.85,12.81,12.81,24859.1721773206,4.3992,4.4027,4.389,4.389,24859.1722
2005-01-25 14:25:00,12.82,12.85,12.81,12.83,22899.82855743326,4.3924,4.4027,4.389,4.3958,22899.8286
2005-01-25 14:30:00,12.82,12.83,12.8,12.81,24491.79524859172,4.3924,4.3958,4.3855,4.389,24491.7952
2005-01-25 14:35:00,12.81,12.83,12.81,12.82,15797.20793534166,4.389,4.3958,4.389,4.3924,15797.2079
2005-01-25 14:40:00,12.82,12.84,12.81,12.84,8449.669360764143,4.3924,4.3992,4.389,4.3992,8449.6694
2005-01-25 14:45:00,12.83,12.86,12.83,12.86,162380.6024981631,4.3958,4.4061,4.3958,4.4061,162380.6025
2005-01-25 14:50:00,12.87,12.88,12.85,12.86,15184.913054126866,4.4095,4.4129,4.4027,4.4061,15184.9131
2005-01-25 14:55:00,12.86,12.88,12.85,12.88,20573.10800881705,4.4061,4.4129,4.4027,4.4129,20573.108
2005-01-25 15:00:00,12.88,12.89,12.88,12.89,37962.28263531717,4.4129,4.4164,4.4129,4.4164,37962.2826
2005-01-25 15:05:00,12.89,12.91,12.89,12.89,12613.274553024736,4.4164,4.4232,4.4164,4.4164,12613.2746
2005-01-25 15:10:00,12.89,12.94,12.89,12.89,43228.01861376438,4.4164,4.4335,4.4164,4.4164,43228.0186
2005-01-25 15:15:00,12.89,12.89,12.89,12.89,9674.25912319373,4.4164,4.4164,4.4164,4.4164,9674.2591
2005-01-25 15:20:00,12.89,12.89,12.88,12.89,21675.238795003672,4.4164,4.4164,4.4129,4.4164,21675.2388
2005-01-25 15:25:00,12.89,12.89,12.86,12.86,22287.533676218467,4.4164,4.4164,4.4061,4.4061,22287.5337
2005-01-25 15:30:00,12.86,12.89,12.86,12.88,37227.52877785941,4.4061,4.4164,4.4061,4.4129,37227.5288
2005-01-25 15:35:00,12.87,12.88,12.85,12.85,33676.21846681362,4.4095,4.4129,4.4027,4.4027,33676.2185
2005-01-25 15:40:00,12.85,12.85,12.82,12.82,75924.56527063434,4.4027,4.4027,4.3924,4.3924,75924.5653
2005-01-25 15:45:00,12.82,12.86,12.82,12.86,135807.00465344108,4.3924,4.4061,4.3924,4.4061,135807.0047
2005-01-25 15:50:00,12.86,12.86,12.83,12.84,64290.96252755327,4.4061,4.4061,4.3958,4.3992,64290.9625
2005-01-25 15:55:00,12.84,12.86,12.83,12.85,78373.7447954935,4.3992,4.4061,4.3958,4.4027,78373.7448
2005-01-26 09:30:00,12.85,12.93,12.82,12.85,38329.65956404605,4.4027,4.4301,4.3924,4.4027,38329.6596
2005-01-26 09:35:00,12.85,12.93,12.85,12.89,12613.274553024736,4.4027,4.4301,4.4027,4.4164,12613.2746
2005-01-26 09:40:00,12.93,12.94,12.92,12.93,14817.53612539799,4.4301,4.4335,4.4266,4.4301,14817.5361
2005-01-26 09:45:00,12.93,12.93,12.93,12.93,15674.7489590987,4.4301,4.4301,4.4301,4.4301,15674.749
2005-01-26 09:50:00,12.92,12.93,12.9,12.9,11633.602743081066,4.4266,4.4301,4.4198,4.4198,11633.6027
2005-01-26 09:55:00,12.91,12.92,12.91,12.91,21920.15674748959,4.4232,4.4266,4.4232,4.4232,21920.1567
2005-01-26 10:00:00,12.92,12.93,12.89,12.89,18368.84643644379,4.4266,4.4301,4.4164,4.4164,18368.8464
2005-01-26 10:05:00,12.87,12.93,12.87,12.93,19960.81312760225,4.4095,4.4301,4.4095,4.4301,19960.8131
2005-01-26 10:10:00,12.93,12.93,12.87,12.88,7102.620622091599,4.4301,4.4301,4.4095,4.4129,7102.6206
2005-01-26 10:15:00,12.87,12.89,12.86,12.88,6367.866764633847,4.4095,4.4164,4.4061,4.4129,6367.8668
2005-01-26 10:20:00,12.88,12.89,12.86,12.89,3551.3103110458,4.4129,4.4164,4.4061,4.4164,3551.3103
2005-01-26 10:25:00,12.88,12.91,12.88,12.9,74455.05755571883,4.4129,4.4232,4.4129,4.4198,74455.0576
2005-01-26 10:30:00,12.9,12.94,12.9,12.94,50085.72128337007,4.4198,4.4335,4.4198,4.4335,50085.7213
2005-01-26 10:35:00,12.93,12.94,12.9,12.91,40901.29806514817,4.4301,4.4335,4.4198,4.4232,40901.2981
2005-01-26 10:40:00,12.92,12.93,12.88,12.89,20083.27210384521,4.4266,4.4301,4.4129,4.4164,20083.2721
2005-01-26 10:45:00,12.9,12.93,12.9,12.92,32329.16972814107,4.4198,4.4301,4.4198,4.4266,32329.1697
2005-01-26 10:50:00,12.92,12.94,12.91,12.94,20328.19005633113,4.4266,4.4335,4.4232,4.4335,20328.1901
2005-01-26 10:55:00,12.93,12.94,12.93,12.93,27430.810678422728,4.4301,4.4335,4.4301,4.4301,27430.8107
2005-01-26 11:00:00,12.93,12.94,12.92,12.93,11756.061719324023,4.4301,4.4335,4.4266,4.4301,11756.0617
2005-01-26 11:05:00,12.93,12.94,12.93,12.94,29390.154298310063,4.4301,4.4335,4.4301,4.4335,29390.1543
2005-01-26 11:10:00,12.94,12.95,12.93,12.95,20450.649032574085,4.4335,4.4369,4.4301,4.4369,20450.649
2005-01-26 11:15:00,12.95,12.95,12.93,12.93,18246.38746020084,4.4369,4.4369,4.4301,4.4301,18246.3875
2005-01-26 11:20:00,12.93,12.94,12.9,12.93,29635.07225079598,4.4301,4.4335,4.4198,4.4301,29635.0723
2005-01-26 11:25:00,12.9,12.93,12.9,12.9,58045.55473916238,4.4198,4.4301,4.4198,4.4198,58045.5547
2005-01-26 11:30:00,12.9,12.93,12.89,12.93,46044.57506735243,4.4198,4.4301,4.4164,4.4301,46044.5751
2005-01-26 11:35:00,12.93,12.94,12.92,12.94,16899.338721528286,4.4301,4.4335,4.4266,4.4335,16899.3387
2005-01-26 11:40:00,12.93,12.93,12.92,12.93,18001.469507714915,4.4301,4.4301,4.4266,4.4301,18001.4695
2005-01-26 11:45:00,12.92,12.93,12.91,12.92,33431.3005143277,4.4266,4.4301,4.4232,4.4266,33431.3005
2005-01-26 11:50:00,12.93,12.93,12.9,12.91,31839.33382316924,4.4301,4.4301,4.4198,4.4232,31839.3338
2005-01-26 11:55:00,12.91,12.93,12.9,12.93,43840.31349497918,4.4232,4.4301,4.4198,4.4301,43840.3135
2005-01-26 12:00:00,12.93,12.93,12.92,12.92,30859.662013225567,4.4301,4.4301,4.4266,4.4266,30859.662
2005-01-26 12:05:00,12.91,12.93,12.91,12.93,22287.533676218467,4.4232,4.4301,4.4232,4.4301,22287.5337
2005-01-26 12:10:00,12.93,12.93,12.92,12.93,63801.12662258143,4.4301,4.4301,4.4266,4.4301,63801.1266
2005-01-26 12:15:00,12.93,12.93,12.92,12.92,25349.008082292432,4.4301,4.4301,4.4266,4.4266,25349.0081
2005-01-26 12:20:00,12.92,12.93,12.9,12.9,10776.389909380356,4.4266,4.4301,4.4198,4.4198,10776.3899
2005-01-26 12:25:00,12.9,12.92,12.9,12.92,6245.4077883908885,4.4198,4.4266,4.4198,4.4266,6245.4078
2005-01-26 12:30:00,12.92,12.93,12.91,12.92,14450.159196669114,4.4266,4.4301,4.4232,4.4266,14450.1592
2005-01-26 12:35:00,12.92,12.92,12.91,12.92,13470.487386725446,4.4266,4.4266,4.4232,4.4266,13470.4874
2005-01-26 12:40:00,12.92,12.96,12.91,12.95,37349.98775410237,4.4266,4.4403,4.4232,4.4369,37349.9878
2005-01-26 12:45:00,12.95,12.96,12.93,12.96,10653.9309331374,4.4369,4.4403,4.4301,4.4403,10653.9309
2005-01-26 12:50:00,12.96,12.96,12.94,12.96,2816.556453588048,4.4403,4.4403,4.4335,4.4403,2816.5565
2005-01-26 12:55:00,12.96,12.98,12.96,12.98,8817.046289493019,4.4403,4.4472,4.4403,4.4472,8817.0463
2005-01-26 13:00:00,12.98,13.02,12.98,13.02,42860.64168503551,4.4472,4.4609,4.4472,4.4609,42860.6417
2005-01-26 13:05:00,13.03,13.04,13.02,13.03,29145.236345824145,4.4643,4.4678,4.4609,4.4643,29145.2363
2005-01-26 13:10:00,13.02,13.04,13.02,13.03,26696.05682096497,4.4609,4.4678,4.4609,4.4643,26696.0568
2005-01-26 13:15:00,13.04,13.05,13.02,13.03,21430.320842517754,4.4678,4.4712,4.4609,4.4643,21430.3208
2005-01-26 13:20:00,13.02,13.04,13.01,13.01,14205.241244183198,4.4609,4.4678,4.4575,4.4575,14205.2412
2005-01-26 13:25:00,13.01,13.01,12.99,12.99,9061.964241978936,4.4575,4.4575,4.4506,4.4506,9061.9642
2005-01-26 13:30:00,12.99,13.01,12.98,13.0,13715.405339211364,4.4506,4.4575,4.4472,4.4541,13715.4053
2005-01-26 13:35:00,13.0,13.01,12.99,13.01,11021.307861866277,4.4541,4.4575,4.4506,4.4575,11021.3079
2005-01-26 13:40:00,13.0,13.01,12.98,12.98,19715.895175116333,4.4541,4.4575,4.4472,4.4472,19715.8952
2005-01-26 13:45:00,12.98,13.0,12.98,12.98,25838.843987264263,4.4472,4.4541,4.4472,4.4472,25838.844
2005-01-26 13:50:00,12.98,12.99,12.98,12.98,18368.84643644379,4.4472,4.4506,4.4472,4.4472,18368.8464
2005-01-26 13:55:00,12.99,13.01,12.98,12.99,8939.505265735977,4.4506,4.4575,4.4472,4.4506,8939.5053
2005-01-26 14:00:00,13.01,13.02,13.0,13.0,16287.043840313494,4.4575,4.4609,4.4541,4.4541,16287.0438
2005-01-26 14:05:00,13.01,13.02,13.0,13.01,48616.213568454565,4.4575,4.4609,4.4541,4.4575,48616.2136
2005-01-26 14:10:00,13.01,13.04,13.01,13.02,70903.74724467302,4.4575,4.4678,4.4575,4.4609,70903.7472
2005-01-26 14:15:00,13.02,13.04,13.0,13.0,29635.07225079598,4.4609,4.4678,4.4541,4.4541,29635.0723
2005-01-26 14:20:00,13.0,13.01,12.99,13.01,8817.046289493019,4.4541,4.4575,4.4506,4.4575,8817.0463
2005-01-26 14:25:00,13.0,13.03,13.0,13.02,26206.22091599314,4.4541,4.4643,4.4541,4.4609,26206.2209
2005-01-26 14:30:00,13.02,13.02,12.98,13.0,29390.154298310063,4.4609,4.4609,4.4472,4.4541,29390.1543
2005-01-26 14:35:00,13.0,13.01,12.98,12.99,41146.21601763409,4.4541,4.4575,4.4472,4.4506,41146.216
2005-01-26 14:40:00,12.99,13.0,12.98,12.98,25593.926034778346,4.4506,4.4541,4.4472,4.4472,25593.926
2005-01-26 14:45:00,12.98,13.0,12.97,13.0,100906.19642419789,4.4472,4.4541,4.4438,4.4541,100906.1964
2005-01-26 14:50:00,12.99,12.99,12.97,12.98,18123.928483957872,4.4506,4.4506,4.4438,4.4472,18123.9285
2005-01-26 14:55:00,12.98,12.99,12.97,12.98,18491.30541268675,4.4472,4.4506,4.4438,4.4472,18491.3054
2005-01-26 15:00:00,12.98,12.98,12.95,12.95,21797.697771246632,4.4472,4.4472,4.4369,4.4369,21797.6978
2005-01-26 15:05:00,12.95,12.96,12.94,12.94,14205.241244183198,4.4369,4.4403,4.4335,4.4335,14205.2412
2005-01-26 15:10:00,12.95,12.96,12.93,12.95,27063.43374969385,4.4369,4.4403,4.4301,4.4369,27063.4337
2005-01-26 15:15:00,12.95,12.97,12.95,12.95,13348.028410482488,4.4369,4.4438,4.4369,4.4369,13348.0284
2005-01-26 15:20:00,12.95,13.0,12.95,12.99,40044.08523144746,4.4369,4.4541,4.4369,4.4506,40044.0852
2005-01-26 15:25:00,12.99,13.0,12.96,12.96,49718.3443546412,4.4506,4.4541,4.4403,4.4403,49718.3444
2005-01-26 15:30:00,12.95,12.98,12.95,12.95,32941.46460935586,4.4369,4.4472,4.4369,4.4369,32941.4646
2005-01-26 15:35:00,12.95,12.98,12.93,12.98,78373.7447954935,4.4369,4.4472,4.4301,4.4472,78373.7448
2005-01-26 15:40:00,12.98,12.98,12.93,12.96,39799.16727896155,4.4472,4.4472,4.4301,4.4403,39799.1673
2005-01-26 15:45:00,12.96,12.96,12.93,12.94,22409.992652461424,4.4403,4.4403,4.4301,4.4335,22409.9927
2005-01-26 15:50:00,12.94,13.0,12.93,12.95,45432.28018613764,4.4335,4.4541,4.4301,4.4369,45432.2802
2005-01-26 15:55:00,12.95,12.98,12.94,12.98,101763.4092578986,4.4369,4.4472,4.4335,4.4472,101763.4093
2005-01-27 09:30:00,12.98,13.02,12.9,13.02,33431.3005143277,4.4472,4.4609,4.4198,4.4609,33431.3005
2005-01-27 09:35:00,13.02,13.23,13.02,13.23,234019.1036002939,4.4609,4.5329,4.4609,4.5329,234019.1036
2005-01-27 09:40:00,13.23,13.27,13.21,13.24,137643.88929708546,4.5329,4.5466,4.526,4.5363,137643.8893
2005-01-27 09:45:00,13.25,13.34,13.23,13.25,167646.3384766103,4.5397,4.5705,4.5329,4.5397,167646.3385
2005-01-27 09:50:00,13.25,13.3,13.25,13.3,50820.47514082782,4.5397,4.5568,4.5397,4.5568,50820.4751
2005-01-27 09:55:00,13.3,13.31,13.25,13.28,163482.73328434973,4.5568,4.5603,4.5397,4.55,163482.7333
2005-01-27 10:00:00,13.27,13.34,13.27,13.33,271491.55033063923,4.5466,4.5705,4.5466,4.5671,271491.5503
2005-01-27 10:05:00,13.34,13.38,13.32,13.37,193975.0183688464,4.5705,4.5842,4.5637,4.5808,193975.0184
2005-01-27 10:10:00,13.35,13.4,13.35,13.4,113764.38892970854,4.574,4.5911,4.574,4.5911,113764.3889
2005-01-27 10:15:00,13.4,13.45,12.57,13.45,130786.18662747978,4.5911,4.6082,4.3067,4.6082,130786.1866
2005-01-27 10:20:00,13.45,13.46,13.38,13.46,140827.8226794024,4.6082,4.6117,4.5842,4.6117,140827.8227
2005-01-27 10:25:00,13.45,13.47,13.42,13.43,174993.87705118785,4.6082,4.6151,4.598,4.6014,174993.8771
2005-01-27 10:30:00,13.42,13.51,13.42,13.49,107274.06318883171,4.598,4.6288,4.598,4.6219,107274.0632
2005-01-27 10:35:00,13.47,13.68,13.47,13.65,310066.1278471712,4.6151,4.687,4.6151,4.6768,310066.1278
2005-01-27 10:40:00,13.65,13.76,13.62,13.63,421503.7962282635,4.6768,4.7144,4.6665,4.6699,421503.7962
2005-01-27 10:45:00,13.63,13.64,13.6,13.62,105927.0144501592,4.6699,4.6733,4.6596,4.6665,105927.0145
2005-01-27 10:50:00,13.62,13.67,13.61,13.66,280431.0555963752,4.6665,4.6836,4.6631,4.6802,280431.0556
2005-01-27 10:55:00,13.67,13.8,13.67,13.78,242101.39603232915,4.6836,4.7281,4.6836,4.7213,242101.396
2005-01-27 11:00:00,13.78,13.81,13.76,13.78,566740.1420524124,4.7213,4.7316,4.7144,4.7213,566740.1421
2005-01-27 11:05:00,13.78,13.78,13.68,13.72,305657.60470242467,4.7213,4.7213,4.687,4.7007,305657.6047
2005-01-27 11:10:00,13.72,13.73,13.68,13.69,228753.36762184667,4.7007,4.7042,4.687,4.6905,228753.3676
2005-01-27 11:15:00,13.69,13.7,13.68,13.68,132500.6122948812,4.6905,4.6939,4.687,4.687,132500.6123
2005-01-27 11:20:00,13.68,13.68,13.65,13.68,321822.1895664952,4.687,4.687,4.6768,4.687,321822.1896
2005-01-27 11:25:00,13.68,13.68,13.6,13.6,99314.22973303942,4.687,4.687,4.6596,4.6596,99314.2297
2005-01-27 11:30:00,13.6,13.6,13.56,13.58,291697.28141072736,4.6596,4.6596,4.6459,4.6528,291697.2814
2005-01-27 11:35:00,13.58,13.6,13.56,13.57,60127.35733529268,4.6528,4.6596,4.6459,4.6493,60127.3573
2005-01-27 11:40:00,13.56,13.6,13.47,13.48,162992.8973793779,4.6459,4.6596,4.6151,4.6185,162992.8974
2005-01-27 11:45:00,13.47,13.57,13.47,13.54,86945.87313250061,4.6151,4.6493,4.6151,4.6391,86945.8731
2005-01-27 11:50:00,13.54,13.56,13.49,13.56,162747.97942689198,4.6391,4.6459,4.6219,4.6459,162747.9794
2005-01-27 11:55:00,13.56,13.6,13.56,13.6,120377.1736468283,4.6459,4.6596,4.6459,4.6596,120377.1736
2005-01-27 12:00:00,13.6,13.6,13.51,13.6,33553.75949057066,4.6596,4.6596,4.6288,4.6596,33553.7595
2005-01-27 12:05:00,13.59,13.6,13.57,13.6,24614.25422483468,4.6562,4.6596,4.6493,4.6596,24614.2542
2005-01-27 12:10:00,13.6,13.61,13.59,13.6,67964.73181484202,4.6596,4.6631,4.6562,4.6596,67964.7318
2005-01-27 12:15:00,13.6,13.64,13.6,13.6,118295.371050698,4.6596,4.6733,4.6596,4.6596,118295.3711
2005-01-27 12:20:00,13.6,13.65,13.6,13.61,81925.05510653931,4.6596,4.6768,4.6596,4.6631,81925.0551
2005-01-27 12:25:00,13.63,13.64,13.6,13.63,76169.48322312025,4.6699,4.6733,4.6596,4.6699,76169.4832
2005-01-27 12:30:00,13.62,13.63,13.6,13.62,31104.579965711484,4.6665,4.6699,4.6596,4.6665,31104.58
2005-01-27 12:35:00,13.62,13.65,13.58,13.58,96742.59123193727,4.6665,4.6768,4.6528,4.6528,96742.5912
2005-01-27 12:40:00,13.56,13.57,13.53,13.56,131765.85843742345,4.6459,4.6493,4.6356,4.6459,131765.8584
2005-01-27 12:45:00,13.56,13.56,13.51,13.52,73230.46779328924,4.6459,4.6459,4.6288,4.6322,73230.4678
2005-01-27 12:50:00,13.53,13.57,13.52,13.56,65025.716385011016,4.6356,4.6493,4.6322,4.6459,65025.7164
2005-01-27 12:55:00,13.56,13.56,13.54,13.55,27920.64658339456,4.6459,4.6459,4.6391,4.6425,27920.6466
2005-01-27 13:00:00,13.54,13.56,13.53,13.55,133847.66103355374,4.6391,4.6459,4.6356,4.6425,133847.661
2005-01-27 13:05:00,13.56,13.56,13.53,13.54,45309.82120989468,4.6459,4.6459,4.6356,4.6391,45309.8212
2005-01-27 13:10:00,13.55,13.56,13.5,13.51,77394.07298554984,4.6425,4.6459,4.6254,4.6288,77394.073
2005-01-27 13:15:00,13.51,13.51,13.48,13.49,86211.11927504286,4.6288,4.6288,4.6185,4.6219,86211.1193
2005-01-27 13:20:00,13.49,13.51,13.48,13.49,69066.86260102865,4.6219,4.6288,4.6185,4.6219,69066.8626
2005-01-27 13:25:00,13.49,13.49,13.48,13.48,16164.584864070535,4.6219,4.6219,4.6185,4.6185,16164.5849
2005-01-27 13:30:00,13.48,13.49,13.47,13.49,32819.0056331129,4.6185,4.6219,4.6151,4.6219,32819.0056
2005-01-27 13:35:00,13.49,13.51,13.47,13.51,90619.64241978936,4.6219,4.6288,4.6151,4.6288,90619.6424
2005-01-27 13:40:00,13.51,13.52,13.47,13.48,48248.83663972569,4.6288,4.6322,4.6151,4.6185,48248.8366
2005-01-27 13:45:00,13.47,13.49,13.47,13.47,53637.031594415865,4.6151,4.6219,4.6151,4.6151,53637.0316
2005-01-27 13:50:00,13.47,13.51,13.45,13.5,164952.24099926522,4.6151,4.6288,4.6082,4.6254,164952.241
2005-01-27 13:55:00,13.5,13.55,13.49,13.51,46779.32892481019,4.6254,4.6425,4.6219,4.6288,46779.3289
2005-01-27 14:00:00,13.51,13.56,13.51,13.56,103967.67083027185,4.6288,4.6459,4.6288,4.6459,103967.6708
2005-01-27 14:05:00,13.56,13.56,13.54,13.55,36492.77492040167,4.6459,4.6459,4.6391,4.6425,36492.7749
2005-01-27 14:10:00,13.54,13.56,13.51,13.51,143889.29708547634,4.6391,4.6459,4.6288,4.6288,143889.2971
2005-01-27 14:15:00,13.51,13.54,13.49,13.54,79965.71148665197,4.6288,4.6391,4.6219,4.6391,79965.7115
2005-01-27 14:20:00,13.53,13.56,13.52,13.55,57800.636786676456,4.6356,4.6459,4.6322,4.6425,57800.6368
2005-01-27 14:25:00,13.55,13.56,13.55,13.56,78986.0396767083,4.6425,4.6459,4.6425,4.6459,78986.0397
2005-01-27 14:30:00,13.56,13.56,13.54,13.56,82537.3499877541,4.6459,4.6459,4.6391,4.6459,82537.35
2005-01-27 14:35:00,13.55,13.55,13.54,13.55,32084.25177565516,4.6425,4.6425,4.6391,4.6425,32084.2518
2005-01-27 14:40:00,13.55,13.55,13.53,13.54,19960.81312760225,4.6425,4.6425,4.6356,4.6391,19960.8131
2005-01-27 14:45:00,13.54,13.54,13.51,13.52,21552.779818760715,4.6391,4.6391,4.6288,4.6322,21552.7798
2005-01-27 14:50:00,13.52,13.53,13.51,13.53,20573.10800881705,4.6322,4.6356,4.6288,4.6356,20573.108
2005-01-27 14:55:00,13.53,13.54,13.51,13.51,288023.51212343865,4.6356,4.6391,4.6288,4.6288,288023.5121
2005-01-27 15:00:00,13.52,13.52,13.51,13.51,38697.03649277492,4.6322,4.6322,4.6288,4.6288,38697.0365
2005-01-27 15:05:00,13.51,13.51,13.49,13.5,38697.03649277492,4.6288,4.6288,4.6219,4.6254,38697.0365
2005-01-27 15:10:00,13.5,13.52,13.49,13.52,103722.75287778594,4.6254,4.6322,4.6219,4.6322,103722.7529
2005-01-27 15:15:00,13.52,13.55,13.51,13.54,59637.52143032084,4.6322,4.6425,4.6288,4.6391,59637.5214
2005-01-27 15:20:00,13.53,13.56,13.53,13.56,45554.7391623806,4.6356,4.6459,4.6356,4.6459,45554.7392
2005-01-27 15:25:00,13.56,13.6,13.56,13.56,213568.4545677198,4.6459,4.6596,4.6459,4.6459,213568.4546
2005-01-27 15:30:00,13.56,13.6,13.54,13.59,171809.94366887092,4.6459,4.6596,4.6391,4.6562,171809.9437
2005-01-27 15:35:00,13.6,13.64,13.58,13.63,84741.61156012735,4.6596,4.6733,4.6528,4.6699,84741.6116
2005-01-27 15:40:00,13.63,13.68,13.63,13.67,138746.0200832721,4.6699,4.687,4.6699,4.6836,138746.0201
2005-01-27 15:45:00,13.67,13.68,13.59,13.6,131888.3174136664,4.6836,4.687,4.6562,4.6596,131888.3174
2005-01-27 15:50:00,13.6,13.62,13.6,13.6,130296.35072250797,4.6596,4.6665,4.6596,4.6596,130296.3507
2005-01-27 15:55:00,13.6,13.62,13.59,13.6,143154.5432280186,4.6596,4.6665,4.6562,4.6596,143154.5432
2005-01-28 09:30:00,13.64,13.64,13.6,13.6,102130.78618662748,4.6733,4.6733,4.6596,4.6596,102130.7862
2005-01-28 09:35:00,13.6,13.6,13.31,13.36,103722.75287778594,4.6596,4.6596,4.5603,4.5774,103722.7529
2005-01-28 09:40:00,13.38,13.51,13.38,13.44,67229.97795738427,4.5842,4.6288,4.5842,4.6048,67229.978
2005-01-28 09:45:00,13.45,13.47,13.44,13.46,55228.99828557433,4.6082,4.6151,4.6048,4.6117,55228.9983
2005-01-28 09:50:00,13.47,13.48,13.46,13.47,53269.65466568699,4.6151,4.6185,4.6117,4.6151,53269.6547
2005-01-28 09:55:00,13.45,13.47,13.42,13.43,57433.25985794758,4.6082,4.6151,4.598,4.6014,57433.2599
2005-01-28 10:00:00,13.42,13.43,13.38,13.39,63433.74969385256,4.598,4.6014,4.5842,4.5877,63433.7497
2005-01-28 10:05:00,13.39,13.42,13.38,13.41,55963.75214303208,4.5877,4.598,4.5842,4.5945,55963.7521
2005-01-28 10:10:00,13.42,13.44,13.41,13.42,58657.84962037717,4.598,4.6048,4.5945,4.598,58657.8496
2005-01-28 10:15:00,13.4,13.4,13.36,13.38,39064.41342150379,4.5911,4.5911,4.5774,4.5842,39064.4134
2005-01-28 10:20:00,13.37,13.37,13.34,13.36,63556.20867009551,4.5808,4.5808,4.5705,4.5774,63556.2087
2005-01-28 10:25:00,13.35,13.42,13.35,13.39,40411.462160176336,4.574,4.598,4.574,4.5877,40411.4622
2005-01-28 10:30:00,13.39,13.42,13.39,13.41,48248.83663972569,4.5877,4.598,4.5877,4.5945,48248.8366
2005-01-28 10:35:00,13.39,13.4,13.38,13.39,37227.52877785941,4.5877,4.5911,4.5842,4.5877,37227.5288
2005-01-28 10:40:00,13.39,13.39,13.36,13.36,30737.20303698261,4.5877,4.5877,4.5774,4.5774,30737.203
2005-01-28 10:45:00,13.37,13.37,13.34,13.34,45922.11609110948,4.5808,4.5808,4.5705,4.5705,45922.1161
2005-01-28 10:50:00,13.34,13.34,13.32,13.32,49350.96742591231,4.5705,4.5705,4.5637,4.5637,49350.9674
2005-01-28 10:55:00,13.32,13.37,13.32,13.36,40044.08523144746,4.5637,4.5808,4.5637,4.5774,40044.0852
2005-01-28 11:00:00,13.36,13.38,13.34,13.37,71393.58314964487,4.5774,4.5842,4.5705,4.5808,71393.5831
2005-01-28 11:05:00,13.38,13.38,13.35,13.38,48003.91868723977,4.5842,4.5842,4.574,4.5842,48003.9187
2005-01-28 11:10:00,13.38,13.42,13.38,13.42,61841.783002694094,4.5842,4.598,4.5842,4.598,61841.783
2005-01-28 11:15:00,13.4,13.41,13.33,13.36,51187.85206955669,4.5911,4.5945,4.5671,4.5774,51187.8521
2005-01-28 11:20:00,13.35,13.36,13.3,13.36,55963.75214303208,4.574,4.5774,4.5568,4.5774,55963.7521
2005-01-28 11:25:00,13.37,13.37,13.31,13.32,30247.36713201077,4.5808,4.5808,4.5603,4.5637,30247.3671
2005-01-28 11:30:00,13.31,13.35,13.31,13.34,45432.28018613764,4.5603,4.574,4.5603,4.5705,45432.2802
2005-01-28 11:35:00,13.34,13.37,13.33,13.37,52534.90080822924,4.5705,4.5808,4.5671,4.5808,52534.9008
2005-01-28 11:40:00,13.36,13.37,13.34,13.35,71883.4190546167,4.5774,4.5808,4.5705,4.574,71883.4191
2005-01-28 11:45:00,13.35,13.38,13.35,13.37,16164.584864070535,4.574,4.5842,4.574,4.5808,16164.5849
2005-01-28 11:50:00,13.38,13.39,13.38,13.38,18858.682341415624,4.5842,4.5877,4.5842,4.5842,18858.6823
2005-01-28 11:55:00,13.38,13.4,13.38,13.39,21430.320842517754,4.5842,4.5911,4.5842,4.5877,21430.3208
2005-01-28 12:00:00,13.4,13.44,13.39,13.44,33431.3005143277,4.5911,4.6048,4.5877,4.6048,33431.3005
2005-01-28 12:05:00,13.43,13.45,13.42,13.44,15184.913054126866,4.6014,4.6082,4.598,4.6048,15184.9131
2005-01-28 12:10:00,13.44,13.51,13.42,13.43,23512.12343864805,4.6048,4.6288,4.598,4.6014,23512.1234
2005-01-28 12:15:00,13.42,13.43,13.41,13.42,21307.8618662748,4.598,4.6014,4.5945,4.598,21307.8619
2005-01-28 12:20:00,13.42,13.47,13.42,13.46,27430.810678422728,4.598,4.6151,4.598,4.6117,27430.8107
2005-01-28 12:25:00,13.45,13.47,13.43,13.44,12613.274553024736,4.6082,4.6151,4.6014,4.6048,12613.2746
2005-01-28 12:30:00,13.46,13.47,13.45,13.47,25226.54910604947,4.6117,4.6151,4.6082,4.6151,25226.5491
2005-01-28 12:35:00,13.47,13.51,13.47,13.48,20328.19005633113,4.6151,4.6288,4.6151,4.6185,20328.1901
2005-01-28 12:40:00,13.47,13.55,13.47,13.52,20818.025961302963,4.6151,4.6425,4.6151,4.6322,20818.026
2005-01-28 12:45:00,13.51,13.56,13.49,13.56,40411.462160176336,4.6288,4.6459,4.6219,4.6459,40411.4622
2005-01-28 12:50:00,13.56,13.64,13.55,13.59,73108.00881704628,4.6459,4.6733,4.6425,4.6562,73108.0088
2005-01-28 12:55:00,13.6,13.6,13.56,13.56,44575.06735243693,4.6596,4.6596,4.6459,4.6459,44575.0674
2005-01-28 13:00:00,13.56,13.56,13.53,13.54,48738.672544697525,4.6459,4.6459,4.6356,4.6391,48738.6725
2005-01-28 13:05:00,13.54,13.55,13.54,13.55,20818.025961302963,4.6391,4.6425,4.6391,4.6425,20818.026
2005-01-28 13:10:00,13.55,13.57,13.53,13.54,39554.24932647563,4.6425,4.6493,4.6356,4.6391,39554.2493
2005-01-28 13:15:00,13.55,13.55,13.54,13.55,9796.718099436688,4.6425,4.6425,4.6391,4.6425,9796.7181
2005-01-28 13:20:00,13.55,13.55,13.52,13.52,19593.436198873376,4.6425,4.6425,4.6322,4.6322,19593.4362
2005-01-28 13:25:00,13.52,13.55,13.51,13.52,37227.52877785941,4.6322,4.6425,4.6288,4.6322,37227.5288
2005-01-28 13:30:00,13.52,13.53,13.5,13.51,18001.469507714915,4.6322,4.6356,4.6254,4.6288,18001.4695
2005-01-28 13:35:00,13.51,13.52,13.5,13.52,13960.32329169728,4.6288,4.6322,4.6254,4.6322,13960.3233
2005-01-28 13:40:00,13.51,13.52,13.5,13.51,40044.08523144746,4.6288,4.6322,4.6254,4.6288,40044.0852
2005-01-28 13:45:00,13.51,13.54,13.51,13.54,18123.928483957872,4.6288,4.6391,4.6288,4.6391,18123.9285
2005-01-28 13:50:00,13.52,13.55,13.51,13.53,15429.831006612783,4.6322,4.6425,4.6288,4.6356,15429.831
2005-01-28 13:55:00,13.53,13.54,13.52,13.53,18123.928483957872,4.6356,4.6391,4.6322,4.6356,18123.9285
2005-01-28 14:00:00,13.54,13.57,13.54,13.57,15797.20793534166,4.6391,4.6493,4.6391,4.6493,15797.2079
2005-01-28 14:05:00,13.56,13.56,13.55,13.56,18981.141317658585,4.6459,4.6459,4.6425,4.6459,18981.1413
2005-01-28 14:10:00,13.56,13.57,13.53,13.53,22042.61572373255,4.6459,4.6493,4.6356,4.6356,22042.6157
2005-01-28 14:15:00,13.54,13.54,13.51,13.52,30247.36713201077,4.6391,4.6391,4.6288,4.6322,30247.3671
2005-01-28 14:20:00,13.52,13.56,13.51,13.56,27308.351702179767,4.6322,4.6459,4.6288,4.6459,27308.3517
2005-01-28 14:25:00,13.56,13.56,13.53,13.53,22777.36958119029,4.6459,4.6459,4.6356,4.6356,22777.3696
2005-01-28 14:30:00,13.54,13.54,13.52,13.52,17879.010531471955,4.6391,4.6391,4.6322,4.6322,17879.0105
2005-01-28 14:35:00,13.52,13.53,13.51,13.51,14205.241244183198,4.6322,4.6356,4.6288,4.6288,14205.2412
2005-01-28 14:40:00,13.52,13.53,13.51,13.51,40289.00318393338,4.6322,4.6356,4.6288,4.6288,40289.0032
2005-01-28 14:45:00,13.51,13.51,13.51,13.51,10653.9309331374,4.6288,4.6288,4.6288,4.6288,10653.9309
2005-01-28 14:50:00,13.51,13.51,13.47,13.49,32329.16972814107,4.6288,4.6288,4.6151,4.6219,32329.1697
2005-01-28 14:55:00,13.49,13.51,13.49,13.5,25104.090129806515,4.6219,4.6288,4.6219,4.6254,25104.0901
2005-01-28 15:00:00,13.5,13.51,13.47,13.48,44575.06735243693,4.6254,4.6288,4.6151,4.6185,44575.0674
2005-01-28 15:05:00,13.47,13.47,13.45,13.47,70046.53441097232,4.6151,4.6151,4.6082,4.6151,70046.5344
2005-01-28 15:10:00,13.47,13.49,13.46,13.47,44942.44428116581,4.6151,4.6219,4.6117,4.6151,44942.4443
2005-01-28 15:15:00,13.48,13.49,13.47,13.49,17266.715650257163,4.6185,4.6219,4.6151,4.6219,17266.7157
2005-01-28 15:20:00,13.49,13.5,13.47,13.47,42738.18270879255,4.6219,4.6254,4.6151,4.6151,42738.1827
2005-01-28 15:25:00,13.47,13.51,13.47,13.51,31104.579965711484,4.6151,4.6288,4.6151,4.6288,31104.58
2005-01-28 15:30:00,13.51,13.53,13.5,13.51,125520.45064903256,4.6288,4.6356,4.6254,4.6288,125520.4506
2005-01-28 15:35:00,13.51,13.53,13.51,13.52,68944.40362478569,4.6288,4.6356,4.6288,4.6322,68944.4036
2005-01-28 15:40:00,13.52,13.57,13.52,13.56,124295.86088660298,4.6322,4.6493,4.6322,4.6459,124295.8609
2005-01-28 15:45:00,13.56,13.6,13.54,13.6,244550.5755571884,4.6459,4.6596,4.6391,4.6596,244550.5756
2005-01-28 15:50:00,13.6,13.65,13.6,13.65,162013.22556943423,4.6596,4.6768,4.6596,4.6768,162013.2256
2005-01-28 15:55:00,13.62,13.67,13.62,13.64,259613.02963507225,4.6665,4.6836,4.6665,4.6733,259613.0296
2005-01-31 09:30:00,13.69,13.77,13.57,13.77,161278.47171197648,4.6905,4.7179,4.6493,4.7179,161278.4717
2005-01-31 09:35:00,13.78,13.8,13.74,13.78,147073.23046779327,4.7213,4.7281,4.7076,4.7213,147073.2305
2005-01-31 09:40:00,13.78,13.82,13.77,13.8,79598.3345579231,4.7213,4.735,4.7179,4.7281,79598.3346
2005-01-31 09:45:00,13.8,13.83,13.8,13.8,39064.41342150379,4.7281,4.7384,4.7281,4.7281,39064.4134
2005-01-31 09:50:00,13.8,13.85,13.8,13.84,99926.52461425422,4.7281,4.7453,4.7281,4.7419,99926.5246
2005-01-31 09:55:00,13.84,13.84,13.83,13.83,61351.94709772226,4.7419,4.7419,4.7384,4.7384,61351.9471
2005-01-31 10:00:00,13.83,13.83,13.79,13.8,84374.23463139847,4.7384,4.7384,4.7247,4.7281,84374.2346
2005-01-31 10:05:00,13.8,13.82,13.78,13.79,77394.07298554984,4.7281,4.735,4.7213,4.7247,77394.073
2005-01-31 10:10:00,13.78,13.8,13.75,13.78,145481.26377663482,4.7213,4.7281,4.711,4.7213,145481.2638
2005-01-31 10:15:00,13.78,13.83,13.75,13.75,83149.64486896888,4.7213,4.7384,4.711,4.711,83149.6449
2005-01-31 10:20:00,13.75,13.76,13.74,13.75,45064.90325740876,4.711,4.7144,4.7076,4.711,45064.9033
2005-01-31 10:25:00,13.75,13.75,13.73,13.73,54984.08033308841,4.711,4.711,4.7042,4.7042,54984.0803
2005-01-31 10:30:00,13.73,13.74,13.72,13.72,56086.21111927504,4.7042,4.7076,4.7007,4.7007,56086.2111
2005-01-31 10:35:00,13.72,13.74,13.72,13.74,40166.54420769042,4.7007,4.7076,4.7007,4.7076,40166.5442
2005-01-31 10:40:00,13.72,13.73,13.71,13.71,311658.09453832963,4.7007,4.7042,4.6973,4.6973,311658.0945
2005-01-31 10:45:00,13.71,13.72,13.67,13.7,87435.70903747244,4.6973,4.7007,4.6836,4.6939,87435.709
2005-01-31 10:50:00,13.7,13.7,13.69,13.69,501836.8846436443,4.6939,4.6939,4.6905,4.6905,501836.8846
2005-01-31 10:55:00,13.69,13.73,13.69,13.71,74822.4344844477,4.6905,4.7042,4.6905,4.6973,74822.4345
2005-01-31 11:00:00,13.72,13.72,13.7,13.7,16531.96179279941,4.7007,4.7007,4.6939,4.6939,16531.9618
2005-01-31 11:05:00,13.7,13.71,13.69,13.69,30982.120989468527,4.6939,4.6973,4.6905,4.6905,30982.121
2005-01-31 11:10:00,13.69,13.72,13.68,13.7,95885.3783982366,4.6905,4.7007,4.687,4.6939,95885.3784
2005-01-31 11:15:00,13.71,13.75,13.7,13.74,115846.19152583885,4.6973,4.711,4.6939,4.7076,115846.1915
2005-01-31 11:20:00,13.73,13.74,13.64,13.72,52412.44183198628,4.7042,4.7076,4.6733,4.7007,52412.4418
2005-01-31 11:25:00,13.72,13.77,13.72,13.75,32696.546656869945,4.7007,4.7179,4.7007,4.711,32696.5467
2005-01-31 11:30:00,13.75,13.76,13.74,13.76,42493.26475630664,4.711,4.7144,4.7076,4.7144,42493.2648
2005-01-31 11:35:00,13.75,13.75,13.74,13.75,22777.36958119029,4.711,4.711,4.7076,4.711,22777.3696
2005-01-31 11:40:00,13.72,13.75,13.71,13.72,40166.54420769042,4.7007,4.711,4.6973,4.7007,40166.5442
2005-01-31 11:45:00,13.72,13.74,13.71,13.72,82537.3499877541,4.7007,4.7076,4.6973,4.7007,82537.35
2005-01-31 11:50:00,13.72,13.74,13.71,13.74,44330.14939995101,4.7007,4.7076,4.6973,4.7076,44330.1494
2005-01-31 11:55:00,13.74,13.75,13.73,13.74,45187.36223365172,4.7076,4.711,4.7042,4.7076,45187.3622
2005-01-31 12:00:00,13.74,13.78,13.74,13.76,59025.226549106046,4.7076,4.7213,4.7076,4.7144,59025.2265
2005-01-31 12:05:00,13.77,13.77,13.74,13.75,44819.98530492285,4.7179,4.7179,4.7076,4.711,44819.9853
2005-01-31 12:10:00,13.74,13.76,13.74,13.76,40289.00318393338,4.7076,4.7144,4.7076,4.7144,40289.0032
2005-01-31 12:15:00,13.76,13.76,13.74,13.75,60984.570168993385,4.7144,4.7144,4.7076,4.711,60984.5702
2005-01-31 12:20:00,13.74,13.76,13.74,13.76,39431.790350232666,4.7076,4.7144,4.7076,4.7144,39431.7904
2005-01-31 12:25:00,13.76,13.78,13.75,13.77,48493.7545922116,4.7144,4.7213,4.711,4.7179,48493.7546
2005-01-31 12:30:00,13.77,13.78,13.76,13.77,78128.82684300758,4.7179,4.7213,4.7144,4.7179,78128.8268
2005-01-31 12:35:00,13.76,13.76,13.72,13.74,58168.01371540534,4.7144,4.7144,4.7007,4.7076,58168.0137
2005-01-31 12:40:00,13.75,13.75,13.73,13.74,26328.679892236098,4.711,4.711,4.7042,4.7076,26328.6799
2005-01-31 12:45:00,13.74,13.74,13.67,13.67,84129.31667891255,4.7076,4.7076,4.6836,4.6836,84129.3167
2005-01-31 12:50:00,13.7,13.73,13.67,13.73,95762.91942199362,4.6939,4.7042,4.6836,4.7042,95762.9194
2005-01-31 12:55:00,13.73,13.78,13.72,13.76,50698.016164584864,4.7042,4.7213,4.7007,4.7144,50698.0162
2005-01-31 13:00:00,13.76,13.76,13.74,13.76,14817.53612539799,4.7144,4.7144,4.7076,4.7144,14817.5361
2005-01-31 13:05:00,13.75,13.76,13.75,13.76,69556.69850600048,4.711,4.7144,4.711,4.7144,69556.6985
2005-01-31 13:10:00,13.75,13.76,13.74,13.75,10286.554004408525,4.711,4.7144,4.7076,4.711,10286.554
2005-01-31 13:15:00,13.74,13.74,13.72,13.74,135439.62772471222,4.7076,4.7076,4.7007,4.7076,135439.6277
2005-01-31 13:20:00,13.74,13.76,13.74,13.75,14695.077149155031,4.7076,4.7144,4.7076,4.711,14695.0771
2005-01-31 13:25:00,13.74,13.74,13.74,13.74,130541.26867499387,4.7076,4.7076,4.7076,4.7076,130541.2687
2005-01-31 13:30:00,13.74,13.76,13.74,13.76,33921.13641929953,4.7076,4.7144,4.7076,4.7144,33921.1364
2005-01-31 13:35:00,13.76,13.8,13.76,13.8,69311.78055351457,4.7144,4.7281,4.7144,4.7281,69311.7806
2005-01-31 13:40:00,13.8,13.8,13.74,13.74,47759.000734753856,4.7281,4.7281,4.7076,4.7076,47759.0007
2005-01-31 13:45:00,13.74,13.78,13.74,13.77,54004.408523144746,4.7076,4.7213,4.7076,4.7179,54004.4085
2005-01-31 13:50:00,13.77,13.78,13.75,13.76,60984.570168993385,4.7179,4.7213,4.711,4.7144,60984.5702
2005-01-31 13:55:00,13.76,13.76,13.75,13.76,6735.243693362723,4.7144,4.7144,4.711,4.7144,6735.2437
2005-01-31 14:00:00,13.75,13.8,13.74,13.8,42738.18270879255,4.711,4.7281,4.7076,4.7281,42738.1827
2005-01-31 14:05:00,13.79,13.81,13.77,13.81,65515.55228998285,4.7247,4.7316,4.7179,4.7316,65515.5523
2005-01-31 14:10:00,13.82,13.83,13.76,13.81,246877.29610580453,4.735,4.7384,4.7144,4.7316,246877.2961
2005-01-31 14:15:00,13.8,13.83,13.8,13.8,171687.48469262797,4.7281,4.7384,4.7281,4.7281,171687.4847
2005-01-31 14:20:00,13.8,13.83,13.78,13.78,61107.02914523634,4.7281,4.7384,4.7213,4.7213,61107.0291
2005-01-31 14:25:00,13.78,13.81,13.78,13.79,203404.35953955425,4.7213,4.7316,4.7213,4.7247,203404.3595
2005-01-31 14:30:00,13.79,13.87,13.79,13.85,98946.85280431056,4.7247,4.7521,4.7247,4.7453,98946.8528
2005-01-31 14:35:00,13.85,13.87,13.84,13.86,122336.51726671564,4.7453,4.7521,4.7419,4.7487,122336.5173
2005-01-31 14:40:00,13.86,13.88,13.86,13.87,218956.64952241,4.7487,4.7556,4.7487,4.7521,218956.6495
2005-01-31 14:45:00,13.88,13.88,13.87,13.88,58412.93166789125,4.7556,4.7556,4.7521,4.7556,58412.9317
2005-01-31 14:50:00,13.87,13.88,13.82,13.83,330516.77687974524,4.7521,4.7556,4.735,4.7384,330516.7769
2005-01-31 14:55:00,13.83,13.83,13.79,13.81,175361.2539799167,4.7384,4.7384,4.7247,4.7316,175361.254
2005-01-31 15:00:00,13.78,13.82,13.78,13.78,138990.938035758,4.7213,4.735,4.7213,4.7213,138990.938
2005-01-31 15:05:00,13.78,13.8,13.76,13.79,90497.1834435464,4.7213,4.7281,4.7144,4.7247,90497.1834
2005-01-31 15:10:00,13.79,13.79,13.76,13.78,88415.3808474161,4.7247,4.7247,4.7144,4.7213,88415.3808
2005-01-31 15:15:00,13.78,13.79,13.73,13.73,54739.162380602495,4.7213,4.7247,4.7042,4.7042,54739.1624
2005-01-31 15:20:00,13.74,13.78,13.74,13.78,69556.69850600048,4.7076,4.7213,4.7076,4.7213,69556.6985
2005-01-31 15:25:00,13.78,13.78,13.75,13.75,18981.141317658585,4.7213,4.7213,4.711,4.711,18981.1413
2005-01-31 15:30:00,13.75,13.75,13.7,13.71,426034.77834925294,4.711,4.711,4.6939,4.6973,426034.7783
2005-01-31 15:35:00,13.7,13.75,13.7,13.75,48616.213568454565,4.6939,4.711,4.6939,4.711,48616.2136
2005-01-31 15:40:00,13.74,13.77,13.71,13.71,51922.60592701445,4.7076,4.7179,4.6973,4.6973,51922.6059
2005-01-31 15:45:00,13.71,13.74,13.7,13.74,71148.66519715895,4.6973,4.7076,4.6939,4.7076,71148.6652
2005-01-31 15:50:00,13.74,13.75,13.73,13.73,88782.75777614498,4.7076,4.711,4.7042,4.7042,88782.7578
2005-01-31 15:55:00,13.74,13.74,13.72,13.72,323291.6972814107,4.7076,4.7076,4.7007,4.7007,323291.6973
2005-02-01 09:30:00,13.83,13.83,13.74,13.74,84374.23463139847,4.7384,4.7384,4.7076,4.7076,84374.2346
2005-02-01 09:35:00,13.74,13.78,13.73,13.78,48248.83663972569,4.7076,4.7213,4.7042,4.7213,48248.8366
2005-02-01 09:40:00,13.78,13.8,13.77,13.79,18858.682341415624,4.7213,4.7281,4.7179,4.7247,18858.6823
2005-02-01 09:45:00,13.79,13.84,13.79,13.83,74577.51653196178,4.7247,4.7419,4.7247,4.7384,74577.5165
2005-02-01 09:50:00,13.83,13.83,13.79,13.79,11511.143766838108,4.7384,4.7384,4.7247,4.7247,11511.1438
2005-02-01 09:55:00,13.8,13.82,13.77,13.77,31839.33382316924,4.7281,4.735,4.7179,4.7179,31839.3338
2005-02-01 10:00:00,13.78,13.78,13.74,13.74,25471.46705853539,4.7213,4.7213,4.7076,4.7076,25471.4671
2005-02-01 10:05:00,13.74,13.75,13.73,13.74,46167.03404359539,4.7076,4.711,4.7042,4.7076,46167.034
2005-02-01 10:10:00,13.75,13.83,13.74,13.82,133480.28410482488,4.711,4.7384,4.7076,4.735,133480.2841
2005-02-01 10:15:00,13.83,13.83,13.82,13.83,15674.7489590987,4.7384,4.7384,4.735,4.7384,15674.749
2005-02-01 10:20:00,13.82,13.82,13.78,13.79,24736.71320107764,4.735,4.735,4.7213,4.7247,24736.7132
2005-02-01 10:25:00,13.79,13.81,13.79,13.8,17879.010531471955,4.7247,4.7316,4.7247,4.7281,17879.0105
2005-02-01 10:30:00,13.81,13.83,13.81,13.83,17879.010531471955,4.7316,4.7384,4.7316,4.7384,17879.0105
2005-02-01 10:35:00,13.83,13.83,13.82,13.83,25593.926034778346,4.7384,4.7384,4.735,4.7384,25593.926
2005-02-01 10:40:00,13.83,13.84,13.81,13.84,20573.10800881705,4.7384,4.7419,4.7316,4.7419,20573.108
2005-02-01 10:45:00,13.84,13.87,13.84,13.86,55841.29316678912,4.7419,4.7521,4.7419,4.7487,55841.2932
2005-02-01 10:50:00,13.87,13.88,13.86,13.88,30369.82610825373,4.7521,4.7556,4.7487,4.7556,30369.8261
2005-02-01 10:55:00,13.88,13.88,13.87,13.88,59882.43938280676,4.7556,4.7556,4.7521,4.7556,59882.4394
2005-02-01 11:00:00,13.87,13.88,13.87,13.88,22409.992652461424,4.7521,4.7556,4.7521,4.7556,22409.9927
2005-02-01 11:05:00,13.88,13.93,13.88,13.93,150991.91770756795,4.7556,4.7727,4.7556,4.7727,150991.9177
2005-02-01 11:10:00,13.92,13.94,13.91,13.92,34778.34925300024,4.7693,4.7761,4.7658,4.7693,34778.3493
2005-02-01 11:15:00,13.93,13.96,13.89,13.89,35758.02106294391,4.7727,4.783,4.759,4.759,35758.0211
2005-02-01 11:20:00,13.89,13.91,13.87,13.87,36982.6108253735,4.759,4.7658,4.7521,4.7521,36982.6108
2005-02-01 11:25:00,13.87,13.91,13.87,13.88,43717.85451873622,4.7521,4.7658,4.7521,4.7556,43717.8545
2005-02-01 11:30:00,13.89,13.91,13.87,13.89,47759.000734753856,4.759,4.7658,4.7521,4.759,47759.0007
2005-02-01 11:35:00,13.89,13.9,13.88,13.89,15797.20793534166,4.759,4.7624,4.7556,4.759,15797.2079
2005-02-01 11:40:00,13.89,13.91,13.89,13.91,23879.500367376928,4.759,4.7658,4.759,4.7658,23879.5004
2005-02-01 11:45:00,13.91,13.92,13.91,13.91,17634.092578986038,4.7658,4.7693,4.7658,4.7658,17634.0926
2005-02-01 11:50:00,13.91,13.91,13.9,13.91,31227.038941954444,4.7658,4.7658,4.7624,4.7658,31227.0389
2005-02-01 11:55:00,13.9,13.91,13.89,13.89,36982.6108253735,4.7624,4.7658,4.759,4.759,36982.6108
2005-02-01 12:00:00,13.89,13.91,13.88,13.9,34533.43130051433,4.759,4.7658,4.7556,4.7624,34533.4313
2005-02-01 12:05:00,13.89,13.9,13.88,13.88,21920.15674748959,4.759,4.7624,4.7556,4.7556,21920.1567
2005-02-01 12:10:00,13.88,13.88,13.86,13.86,27308.351702179767,4.7556,4.7556,4.7487,4.7487,27308.3517
2005-02-01 12:15:00,13.85,13.87,13.85,13.87,14572.618172912073,4.7453,4.7521,4.7453,4.7521,14572.6182
2005-02-01 12:20:00,13.87,13.88,13.87,13.88,20083.27210384521,4.7521,4.7556,4.7521,4.7556,20083.2721
2005-02-01 12:25:00,13.88,13.89,13.87,13.88,21552.779818760715,4.7556,4.759,4.7521,4.7556,21552.7798
2005-02-01 12:30:00,13.87,13.88,13.87,13.87,13837.864315454322,4.7521,4.7556,4.7521,4.7521,13837.8643
2005-02-01 12:35:00,13.87,13.87,13.84,13.86,23512.12343864805,4.7521,4.7521,4.7419,4.7487,23512.1234
2005-02-01 12:40:00,13.86,13.86,13.83,13.83,11143.766838109234,4.7487,4.7487,4.7384,4.7384,11143.7668
2005-02-01 12:45:00,13.83,13.83,13.8,13.82,36737.69287288758,4.7384,4.7384,4.7281,4.735,36737.6929
2005-02-01 12:50:00,13.82,13.82,13.8,13.8,11143.766838109234,4.735,4.735,4.7281,4.7281,11143.7668
2005-02-01 12:55:00,13.79,13.8,13.79,13.79,15674.7489590987,4.7247,4.7281,4.7247,4.7247,15674.749
2005-02-01 13:00:00,13.8,13.81,13.79,13.8,11756.061719324023,4.7281,4.7316,4.7247,4.7281,11756.0617
2005-02-01 13:05:00,13.8,13.82,13.79,13.8,27675.728630908645,4.7281,4.735,4.7247,4.7281,27675.7286
2005-02-01 13:10:00,13.8,13.81,13.78,13.8,37472.446730345335,4.7281,4.7316,4.7213,4.7281,37472.4467
2005-02-01 13:15:00,13.8,13.81,13.78,13.8,132623.07127112415,4.7281,4.7316,4.7213,4.7281,132623.0713
2005-02-01 13:20:00,13.8,13.8,13.78,13.8,40901.29806514817,4.7281,4.7281,4.7213,4.7281,40901.2981
2005-02-01 13:25:00,13.8,13.83,13.8,13.83,22777.36958119029,4.7281,4.7384,4.7281,4.7384,22777.3696
2005-02-01 13:30:00,13.83,13.83,13.8,13.81,8939.505265735977,4.7384,4.7384,4.7281,4.7316,8939.5053
2005-02-01 13:35:00,13.81,13.81,13.78,13.78,19593.436198873376,4.7316,4.7316,4.7213,4.7213,19593.4362
2005-02-01 13:40:00,13.78,13.78,13.76,13.77,34655.89027675729,4.7213,4.7213,4.7144,4.7179,34655.8903
2005-02-01 13:45:00,13.78,13.79,13.76,13.77,15062.454077883907,4.7213,4.7247,4.7144,4.7179,15062.4541
2005-02-01 13:50:00,13.76,13.78,13.74,13.76,14572.618172912073,4.7144,4.7213,4.7076,4.7144,14572.6182
2005-02-01 13:55:00,13.76,13.77,13.75,13.77,10041.636051922604,4.7144,4.7179,4.711,4.7179,10041.6361
2005-02-01 14:00:00,13.78,13.78,13.76,13.77,16654.42076904237,4.7213,4.7213,4.7144,4.7179,16654.4208
2005-02-01 14:05:00,13.78,13.8,13.78,13.79,43840.31349497918,4.7213,4.7281,4.7213,4.7247,43840.3135
2005-02-01 14:10:00,13.79,13.8,13.78,13.79,23389.664462405093,4.7247,4.7281,4.7213,4.7247,23389.6645
2005-02-01 14:15:00,13.8,13.8,13.78,13.79,7592.456527063433,4.7281,4.7281,4.7213,4.7247,7592.4565
2005-02-01 14:20:00,13.8,13.8,13.77,13.78,105804.55547391625,4.7281,4.7281,4.7179,4.7213,105804.5555
2005-02-01 14:25:00,13.79,13.79,13.75,13.75,19470.977222630416,4.7247,4.7247,4.711,4.711,19470.9772
2005-02-01 14:30:00,13.74,13.78,13.72,13.78,88537.83982365907,4.7076,4.7213,4.7007,4.7213,88537.8398
2005-02-01 14:35:00,13.78,13.78,13.78,13.78,18368.84643644379,4.7213,4.7213,4.7213,4.7213,18368.8464
2005-02-01 14:40:00,13.78,13.78,13.78,13.78,18858.682341415624,4.7213,4.7213,4.7213,4.7213,18858.6823
2005-02-01 14:45:00,13.78,13.78,13.75,13.78,38697.03649277492,4.7213,4.7213,4.711,4.7213,38697.0365
2005-02-01 14:50:00,13.77,13.78,13.76,13.76,14205.241244183198,4.7179,4.7213,4.7144,4.7144,14205.2412
2005-02-01 14:55:00,13.76,13.77,13.74,13.77,61841.783002694094,4.7144,4.7179,4.7076,4.7179,61841.783
2005-02-01 15:00:00,13.77,13.78,13.76,13.76,28655.400440852314,4.7179,4.7213,4.7144,4.7144,28655.4004
2005-02-01 15:05:00,13.76,13.78,13.75,13.78,65393.09331373989,4.7144,4.7213,4.711,4.7213,65393.0933
2005-02-01 15:10:00,13.78,13.79,13.78,13.79,19960.81312760225,4.7213,4.7247,4.7213,4.7247,19960.8131
2005-02-01 15:15:00,13.78,13.81,13.78,13.81,24124.418319862845,4.7213,4.7316,4.7213,4.7316,24124.4183
2005-02-01 15:20:00,13.81,13.82,13.81,13.82,28900.318393338228,4.7316,4.735,4.7316,4.735,28900.3184
2005-02-01 15:25:00,13.83,13.83,13.78,13.78,28655.400440852314,4.7384,4.7384,4.7213,4.7213,28655.4004
2005-02-01 15:30:00,13.78,13.78,13.78,13.78,34778.34925300024,4.7213,4.7213,4.7213,4.7213,34778.3493
2005-02-01 15:35:00,13.78,13.82,13.77,13.82,78618.66274797943,4.7213,4.735,4.7179,4.735,78618.6627
2005-02-01 15:40:00,13.82,13.87,13.81,13.87,71026.20622091599,4.735,4.7521,4.7316,4.7521,71026.2062
2005-02-01 15:45:00,13.87,13.88,13.86,13.87,30369.82610825373,4.7521,4.7556,4.7487,4.7521,30369.8261
2005-02-01 15:50:00,13.87,13.88,13.86,13.87,163482.73328434973,4.7521,4.7556,4.7487,4.7521,163482.7333
2005-02-01 15:55:00,13.87,13.87,13.83,13.86,136786.67646338476,4.7521,4.7521,4.7384,4.7487,136786.6765
2005-02-02 09:30:00,13.99,14.0,13.96,13.99,395297.5753122704,4.7932,4.7967,4.783,4.7932,395297.5753
2005-02-02 09:35:00,13.99,14.09,13.99,14.05,223365.1726671565,4.7932,4.8275,4.7932,4.8138,223365.1727
2005-02-02 09:40:00,14.05,14.07,14.02,14.05,155645.35880480037,4.8138,4.8207,4.8035,4.8138,155645.3588
2005-02-02 09:45:00,14.05,14.09,14.04,14.06,104457.50673524367,4.8138,4.8275,4.8104,4.8172,104457.5067
2005-02-02 09:50:00,14.06,14.09,14.05,14.06,140827.8226794024,4.8172,4.8275,4.8138,4.8172,140827.8227
2005-02-02 09:55:00,14.06,14.09,14.05,14.09,132623.07127112415,4.8172,4.8275,4.8138,4.8275,132623.0713
2005-02-02 10:00:00,14.09,14.13,14.08,14.13,115111.43766838108,4.8275,4.8412,4.8241,4.8412,115111.4377
2005-02-02 10:05:00,14.13,14.16,14.1,14.14,81557.67817781043,4.8412,4.8515,4.8309,4.8446,81557.6782
2005-02-02 10:10:00,14.14,14.14,14.13,14.14,137031.59441587067,4.8446,4.8446,4.8412,4.8446,137031.5944
2005-02-02 10:15:00,14.14,14.21,14.14,14.21,191036.00293901545,4.8446,4.8686,4.8446,4.8686,191036.0029
2005-02-02 10:20:00,14.2,14.22,14.19,14.19,77883.90889052166,4.8652,4.872,4.8618,4.8618,77883.9089
2005-02-02 10:25:00,14.2,14.2,14.18,14.18,60739.65221650746,4.8652,4.8652,4.8583,4.8583,60739.6522
2005-02-02 10:30:00,14.18,14.24,14.18,14.23,83761.93975018368,4.8583,4.8789,4.8583,4.8755,83761.9398
2005-02-02 10:35:00,14.23,14.24,14.22,14.23,79230.95762919422,4.8755,4.8789,4.872,4.8755,79230.9576
2005-02-02 10:40:00,14.23,14.27,14.23,14.27,80700.46534410972,4.8755,4.8892,4.8755,4.8892,80700.4653
2005-02-02 10:45:00,14.27,14.34,14.27,14.28,368111.6825863336,4.8892,4.9132,4.8892,4.8926,368111.6826
2005-02-02 10:50:00,14.29,14.32,14.28,14.31,84251.77565515552,4.896,4.9063,4.8926,4.9029,84251.7757
2005-02-02 10:55:00,14.31,14.33,14.31,14.33,73475.38574577516,4.9029,4.9097,4.9029,4.9097,73475.3857
2005-02-02 11:00:00,14.32,14.36,14.31,14.35,109600.78373744794,4.9063,4.92,4.9029,4.9166,109600.7837
2005-02-02 11:05:00,14.34,14.35,14.31,14.31,153686.01518491303,4.9132,4.9166,4.9029,4.9029,153686.0152
2005-02-02 11:10:00,14.31,14.36,14.31,14.35,122703.89419544452,4.9029,4.92,4.9029,4.9166,122703.8942
2005-02-02 11:15:00,14.35,14.4,14.35,14.4,160298.7999020328,4.9166,4.9337,4.9166,4.9337,160298.7999
2005-02-02 11:20:00,14.39,14.41,14.39,14.41,211364.19299534653,4.9303,4.9371,4.9303,4.9371,211364.193
2005-02-02 11:25:00,14.41,14.42,14.4,14.4,291452.36345824145,4.9371,4.9406,4.9337,4.9337,291452.3635
2005-02-02 11:30:00,14.41,14.41,14.4,14.4,143399.46118050453,4.9371,4.9371,4.9337,4.9337,143399.4612
2005-02-02 11:35:00,14.4,14.4,14.37,14.37,52534.90080822924,4.9337,4.9337,4.9234,4.9234,52534.9008
2005-02-02 11:40:00,14.38,14.38,14.36,14.37,45432.28018613764,4.9269,4.9269,4.92,4.9234,45432.2802
2005-02-02 11:45:00,14.37,14.39,14.36,14.37,57923.095762919416,4.9234,4.9303,4.92,4.9234,57923.0958
2005-02-02 11:50:00,14.37,14.39,14.36,14.37,86088.66029879989,4.9234,4.9303,4.92,4.9234,86088.6603
2005-02-02 11:55:00,14.37,14.38,14.37,14.38,52779.81876071516,4.9234,4.9269,4.9234,4.9269,52779.8188
2005-02-02 12:00:00,14.38,14.4,14.37,14.39,196179.2799412197,4.9269,4.9337,4.9234,4.9303,196179.2799
2005-02-02 12:05:00,14.39,14.4,14.38,14.39,46411.95199608131,4.9303,4.9337,4.9269,4.9303,46411.952
2005-02-02 12:10:00,14.39,14.4,14.38,14.39,81435.21920156747,4.9303,4.9337,4.9269,4.9303,81435.2192
2005-02-02 12:15:00,14.4,14.4,14.32,14.32,56576.04702424687,4.9337,4.9337,4.9063,4.9063,56576.047
2005-02-02 12:20:00,14.34,14.36,14.31,14.36,41880.96987509184,4.9132,4.92,4.9029,4.92,41880.9699
2005-02-02 12:25:00,14.36,14.38,14.35,14.37,77516.53196179279,4.92,4.9269,4.9166,4.9234,77516.532
2005-02-02 12:30:00,14.37,14.39,14.36,14.36,72740.63188831741,4.9234,4.9303,4.92,4.92,72740.6319
2005-02-02 12:35:00,14.37,14.37,14.36,14.37,64535.88048003918,4.9234,4.9234,4.92,4.9234,64535.8805
2005-02-02 12:40:00,14.37,14.37,14.36,14.36,31839.33382316924,4.9234,4.9234,4.92,4.92,31839.3338
2005-02-02 12:45:00,14.36,14.37,14.35,14.35,21307.8618662748,4.92,4.9234,4.9166,4.9166,21307.8619
2005-02-02 12:50:00,14.36,14.37,14.35,14.36,42248.34680382072,4.92,4.9234,4.9166,4.92,42248.3468
2005-02-02 12:55:00,14.35,14.36,14.35,14.36,17511.63360274308,4.9166,4.92,4.9166,4.92,17511.6336
2005-02-02 13:00:00,14.35,14.36,14.31,14.32,51065.39309331374,4.9166,4.92,4.9029,4.9063,51065.3931
2005-02-02 13:05:00,14.32,14.33,14.3,14.33,42738.18270879255,4.9063,4.9097,4.8995,4.9097,42738.1827
2005-02-02 13:10:00,14.31,14.33,14.31,14.33,31471.95689444036,4.9029,4.9097,4.9029,4.9097,31471.9569
2005-02-02 13:15:00,14.32,14.33,14.31,14.32,17879.010531471955,4.9063,4.9097,4.9029,4.9063,17879.0105
2005-02-02 13:20:00,14.32,14.33,14.31,14.31,42248.34680382072,4.9063,4.9097,4.9029,4.9029,42248.3468
2005-02-02 13:25:00,14.32,14.33,14.29,14.31,107274.06318883171,4.9063,4.9097,4.896,4.9029,107274.0632
2005-02-02 13:30:00,14.31,14.32,14.29,14.31,38207.20058780308,4.9029,4.9063,4.896,4.9029,38207.2006
2005-02-02 13:35:00,14.3,14.32,14.3,14.31,4653.441097232427,4.8995,4.9063,4.8995,4.9029,4653.4411
2005-02-02 13:40:00,14.32,14.33,14.31,14.33,13225.569434239527,4.9063,4.9097,4.9029,4.9097,13225.5694
2005-02-02 13:45:00,14.33,14.33,14.31,14.33,36492.77492040167,4.9097,4.9097,4.9029,4.9097,36492.7749
2005-02-02 13:50:00,14.32,14.33,14.32,14.33,10776.389909380356,4.9063,4.9097,4.9063,4.9097,10776.3899
2005-02-02 13:55:00,14.32,14.33,14.32,14.33,5878.0308596620125,4.9063,4.9097,4.9063,4.9097,5878.0309
2005-02-02 14:00:00,14.33,14.33,14.32,14.32,12490.815576781775,4.9097,4.9097,4.9063,4.9063,12490.8156
2005-02-02 14:05:00,14.32,14.33,14.31,14.33,31716.87484692628,4.9063,4.9097,4.9029,4.9097,31716.8748
2005-02-02 14:10:00,14.33,14.35,14.32,14.35,43840.31349497918,4.9097,4.9166,4.9063,4.9166,43840.3135
2005-02-02 14:15:00,14.35,14.35,14.32,14.32,22165.074699975507,4.9166,4.9166,4.9063,4.9063,22165.0747
2005-02-02 14:20:00,14.32,14.36,14.32,14.35,169483.2231202547,4.9063,4.92,4.9063,4.9166,169483.2231
2005-02-02 14:25:00,14.36,14.36,14.35,14.36,29390.154298310063,4.92,4.92,4.9166,4.92,29390.1543
2005-02-02 14:30:00,14.36,14.37,14.36,14.36,56576.04702424687,4.92,4.9234,4.92,4.92,56576.047
2005-02-02 14:35:00,14.36,14.36,14.34,14.34,61596.86505020817,4.92,4.92,4.9132,4.9132,61596.8651
2005-02-02 14:40:00,14.35,14.36,14.34,14.35,102865.54004408522,4.9166,4.92,4.9132,4.9166,102865.54
2005-02-02 14:45:00,14.35,14.36,14.35,14.35,44085.2314474651,4.9166,4.92,4.9166,4.9166,44085.2314
2005-02-02 14:50:00,14.36,14.36,14.35,14.35,30982.120989468527,4.92,4.92,4.9166,4.9166,30982.121
2005-02-02 14:55:00,14.36,14.36,14.35,14.35,13103.11045799657,4.92,4.92,4.9166,4.9166,13103.1105
2005-02-02 15:00:00,14.35,14.36,14.34,14.35,41268.67499387705,4.9166,4.92,4.9132,4.9166,41268.675
2005-02-02 15:05:00,14.34,14.35,14.31,14.31,146705.8535390644,4.9132,4.9166,4.9029,4.9029,146705.8535
2005-02-02 15:10:00,14.31,14.31,14.28,14.3,75312.27038941954,4.9029,4.9029,4.8926,4.8995,75312.2704
2005-02-02 15:15:00,14.3,14.31,14.27,14.27,50085.72128337007,4.8995,4.9029,4.8892,4.8892,50085.7213
2005-02-02 15:20:00,14.27,14.29,14.27,14.28,72495.71393583149,4.8892,4.896,4.8892,4.8926,72495.7139
2005-02-02 15:25:00,14.27,14.29,14.27,14.29,91476.85525349008,4.8892,4.896,4.8892,4.896,91476.8553
2005-02-02 15:30:00,14.29,14.29,14.26,14.27,81802.59613029634,4.896,4.896,4.8858,4.8892,81802.5961
2005-02-02 15:35:00,14.27,14.27,14.24,14.25,200710.2620622092,4.8892,4.8892,4.8789,4.8823,200710.2621
2005-02-02 15:40:00,14.26,14.28,14.25,14.28,85476.3654175851,4.8858,4.8926,4.8823,4.8926,85476.3654
2005-02-02 15:45:00,14.28,14.29,14.27,14.29,285819.2505510654,4.8926,4.896,4.8892,4.896,285819.2506
2005-02-02 15:50:00,14.29,14.31,14.28,14.31,223855.0085721283,4.896,4.9029,4.8926,4.9029,223855.0086
2005-02-02 15:55:00,14.31,14.32,14.29,14.32,217732.0597599804,4.9029,4.9063,4.896,4.9063,217732.0598
2005-02-03 09:30:00,14.37,14.41,14.33,14.41,93436.1988733774,4.9234,4.9371,4.9097,4.9371,93436.1989
2005-02-03 09:35:00,14.41,14.42,14.34,14.36,66127.84717119765,4.9371,4.9406,4.9132,4.92,66127.8472
2005-02-03 09:40:00,14.36,14.36,14.34,14.36,51922.60592701445,4.92,4.92,4.9132,4.92,51922.6059
2005-02-03 09:45:00,14.36,14.36,14.35,14.36,94538.32965956404,4.92,4.92,4.9166,4.92,94538.3297
2005-02-03 09:50:00,14.36,14.4,14.34,14.4,44942.44428116581,4.92,4.9337,4.9132,4.9337,44942.4443
2005-02-03 09:55:00,14.4,14.45,14.39,14.4,102743.08106784229,4.9337,4.9509,4.9303,4.9337,102743.0811
2005-02-03 10:00:00,14.4,14.4,14.37,14.4,54616.703404359534,4.9337,4.9337,4.9234,4.9337,54616.7034
2005-02-03 10:05:00,14.4,14.4,14.37,14.37,32329.16972814107,4.9337,4.9337,4.9234,4.9234,32329.1697
2005-02-03 10:10:00,14.37,14.39,14.36,14.37,50698.016164584864,4.9234,4.9303,4.92,4.9234,50698.0162
2005-02-03 10:15:00,14.36,14.38,14.36,14.38,53514.57261817291,4.92,4.9269,4.92,4.9269,53514.5726
2005-02-03 10:20:00,14.39,14.4,14.37,14.37,28777.85941709527,4.9303,4.9337,4.9234,4.9234,28777.8594
2005-02-03 10:25:00,14.38,14.39,14.36,14.37,34900.8082292432,4.9269,4.9303,4.92,4.9234,34900.8082
2005-02-03 10:30:00,14.37,14.37,14.31,14.34,90619.64241978936,4.9234,4.9234,4.9029,4.9132,90619.6424
2005-02-03 10:35:00,14.32,14.32,14.27,14.27,80455.5473916238,4.9063,4.9063,4.8892,4.8892,80455.5474
2005-02-03 10:40:00,14.27,14.27,14.25,14.27,77026.69605682096,4.8892,4.8892,4.8823,4.8892,77026.6961
2005-02-03 10:45:00,14.27,14.29,14.25,14.26,40533.921136419296,4.8892,4.896,4.8823,4.8858,40533.9211
2005-02-03 10:50:00,14.26,14.27,14.18,14.18,66495.22409992652,4.8858,4.8892,4.8583,4.8583,66495.2241
2005-02-03 10:55:00,14.19,14.24,14.18,14.24,41146.21601763409,4.8618,4.8789,4.8583,4.8789,41146.216
2005-02-03 11:00:00,14.23,14.24,14.21,14.24,43595.39554249327,4.8755,4.8789,4.8686,4.8789,43595.3955
2005-02-03 11:05:00,14.24,14.26,14.22,14.22,36982.6108253735,4.8789,4.8858,4.872,4.872,36982.6108
2005-02-03 11:10:00,14.23,14.23,14.21,14.21,24736.71320107764,4.8755,4.8755,4.8686,4.8686,24736.7132
2005-02-03 11:15:00,14.21,14.23,14.19,14.23,34166.05437178545,4.8686,4.8755,4.8618,4.8755,34166.0544
2005-02-03 11:20:00,14.23,14.29,14.23,14.27,48983.59049718344,4.8755,4.896,4.8755,4.8892,48983.5905
2005-02-03 11:25:00,14.27,14.3,14.27,14.3,33676.21846681362,4.8892,4.8995,4.8892,4.8995,33676.2185
2005-02-03 11:30:00,14.29,14.31,14.28,14.3,27920.64658339456,4.896,4.9029,4.8926,4.8995,27920.6466
2005-02-03 11:35:00,14.3,14.31,14.3,14.3,14939.995101640949,4.8995,4.9029,4.8995,4.8995,14939.9951
2005-02-03 11:40:00,14.31,14.31,14.3,14.31,21552.779818760715,4.9029,4.9029,4.8995,4.9029,21552.7798
2005-02-03 11:45:00,14.31,14.31,14.28,14.29,35268.185157972075,4.9029,4.9029,4.8926,4.896,35268.1852
2005-02-03 11:50:00,14.29,14.31,14.28,14.31,27063.43374969385,4.896,4.9029,4.8926,4.9029,27063.4337
2005-02-03 11:55:00,14.32,14.33,14.31,14.33,23757.041391133967,4.9063,4.9097,4.9029,4.9097,23757.0414
2005-02-03 12:00:00,14.33,14.35,14.32,14.33,71760.96007837374,4.9097,4.9166,4.9063,4.9097,71760.9601
2005-02-03 12:05:00,14.33,14.35,14.31,14.32,24736.71320107764,4.9097,4.9166,4.9029,4.9063,24736.7132
2005-02-03 12:10:00,14.32,14.36,14.32,14.35,20695.56698506,4.9063,4.92,4.9063,4.9166,20695.567
2005-02-03 12:15:00,14.35,14.36,14.35,14.35,10286.554004408525,4.9166,4.92,4.9166,4.9166,10286.554
2005-02-03 12:20:00,14.35,14.36,14.35,14.36,33676.21846681362,4.9166,4.92,4.9166,4.92,33676.2185
2005-02-03 12:25:00,14.36,14.36,14.34,14.35,42003.4288513348,4.92,4.92,4.9132,4.9166,42003.4289
2005-02-03 12:30:00,14.34,14.35,14.33,14.34,26083.76193975018,4.9132,4.9166,4.9097,4.9132,26083.7619
2005-02-03 12:35:00,14.34,14.36,14.33,14.36,30492.28508449669,4.9132,4.92,4.9097,4.92,30492.2851
2005-02-03 12:40:00,14.36,14.4,14.36,14.4,66617.68307616947,4.92,4.9337,4.92,4.9337,66617.6831
2005-02-03 12:45:00,14.41,14.45,14.41,14.41,181606.6617683076,4.9371,4.9509,4.9371,4.9371,181606.6618
2005-02-03 12:50:00,14.41,14.41,14.37,14.37,98212.0989468528,4.9371,4.9371,4.9234,4.9234,98212.0989
2005-02-03 12:55:00,14.37,14.38,14.36,14.37,43105.55963752143,4.9234,4.9269,4.92,4.9234,43105.5596
2005-02-03 13:00:00,14.36,14.4,14.36,14.4,70658.82929218712,4.92,4.9337,4.92,4.9337,70658.8293
2005-02-03 13:05:00,14.39,14.42,14.39,14.41,31716.87484692628,4.9303,4.9406,4.9303,4.9371,31716.8748
2005-02-03 13:10:00,14.42,14.43,14.38,14.39,27308.351702179767,4.9406,4.944,4.9269,4.9303,27308.3517
2005-02-03 13:15:00,14.39,14.39,14.37,14.37,82904.72691648298,4.9303,4.9303,4.9234,4.9234,82904.7269
2005-02-03 13:20:00,14.37,14.38,14.36,14.36,32941.46460935586,4.9234,4.9269,4.92,4.92,32941.4646
2005-02-03 13:25:00,14.37,14.37,14.36,14.36,20818.025961302963,4.9234,4.9234,4.92,4.92,20818.026
2005-02-03 13:30:00,14.36,14.36,14.35,14.36,28043.10555963752,4.92,4.92,4.9166,4.92,28043.1056
2005-02-03 13:35:00,14.35,14.37,14.34,14.36,18246.38746020084,4.9166,4.9234,4.9132,4.92,18246.3875
2005-02-03 13:40:00,14.36,14.39,14.36,14.36,27185.89272593681,4.92,4.9303,4.92,4.92,27185.8927
2005-02-03 13:45:00,14.36,14.36,14.36,14.36,25104.090129806515,4.92,4.92,4.92,4.92,25104.0901
2005-02-03 13:50:00,14.36,14.36,14.36,14.36,8817.046289493019,4.92,4.92,4.92,4.92,8817.0463
2005-02-03 13:55:00,14.36,14.39,14.36,14.38,32206.71075189811,4.92,4.9303,4.92,4.9269,32206.7108
2005-02-03 14:00:00,14.37,14.39,14.36,14.36,48493.7545922116,4.9234,4.9303,4.92,4.92,48493.7546
2005-02-03 14:05:00,14.36,14.4,14.36,14.37,58535.39064413421,4.92,4.9337,4.92,4.9234,58535.3906
2005-02-03 14:10:00,14.37,14.39,14.37,14.37,62454.07788390889,4.9234,4.9303,4.9234,4.9234,62454.0779
2005-02-03 14:15:00,14.38,14.39,14.37,14.39,31104.579965711484,4.9269,4.9303,4.9234,4.9303,31104.58
2005-02-03 14:20:00,14.39,14.4,14.37,14.37,18858.682341415624,4.9303,4.9337,4.9234,4.9234,18858.6823
2005-02-03 14:25:00,14.38,14.38,14.36,14.37,18123.928483957872,4.9269,4.9269,4.92,4.9234,18123.9285
2005-02-03 14:30:00,14.38,14.38,14.36,14.36,18858.682341415624,4.9269,4.9269,4.92,4.92,18858.6823
2005-02-03 14:35:00,14.36,14.37,14.36,14.36,15674.7489590987,4.92,4.9234,4.92,4.92,15674.749
2005-02-03 14:40:00,14.36,14.37,14.36,14.37,23879.500367376928,4.92,4.9234,4.92,4.9234,23879.5004
2005-02-03 14:45:00,14.37,14.38,14.36,14.38,28410.4824883664,4.9234,4.9269,4.92,4.9269,28410.4825
2005-02-03 14:50:00,14.37,14.38,14.37,14.37,29635.07225079598,4.9234,4.9269,4.9234,4.9234,29635.0723
2005-02-03 14:55:00,14.37,14.38,14.37,14.37,8449.669360764143,4.9234,4.9269,4.9234,4.9234,8449.6694
2005-02-03 15:00:00,14.38,14.38,14.35,14.36,23022.28753367621,4.9269,4.9269,4.9166,4.92,23022.2875
2005-02-03 15:05:00,14.36,14.36,14.35,14.36,54371.78545187362,4.92,4.92,4.9166,4.92,54371.7855
2005-02-03 15:10:00,14.36,14.38,14.34,14.37,71393.58314964487,4.92,4.9269,4.9132,4.9234,71393.5831
2005-02-03 15:15:00,14.37,14.37,14.36,14.37,21675.238795003672,4.9234,4.9234,4.92,4.9234,21675.2388
2005-02-03 15:20:00,14.37,14.37,14.35,14.36,56698.50600048983,4.9234,4.9234,4.9166,4.92,56698.506
2005-02-03 15:25:00,14.36,14.37,14.36,14.37,53514.57261817291,4.92,4.9234,4.92,4.9234,53514.5726
2005-02-03 15:30:00,14.37,14.38,14.36,14.37,84741.61156012735,4.9234,4.9269,4.92,4.9234,84741.6116
2005-02-03 15:35:00,14.37,14.38,14.37,14.37,18368.84643644379,4.9234,4.9269,4.9234,4.9234,18368.8464
2005-02-03 15:40:00,14.38,14.39,14.37,14.38,109968.16066617682,4.9269,4.9303,4.9234,4.9269,109968.1607
2005-02-03 15:45:00,14.38,14.38,14.36,14.37,58535.39064413421,4.9269,4.9269,4.92,4.9234,58535.3906
2005-02-03 15:50:00,14.38,14.38,14.36,14.36,93068.82194464852,4.9269,4.9269,4.92,4.92,93068.8219
2005-02-03 15:55:00,14.36,14.39,14.36,14.37,78373.7447954935,4.92,4.9303,4.92,4.9234,78373.7448
2005-02-04 09:30:00,14.31,14.37,14.31,14.37,50820.47514082782,4.9029,4.9234,4.9029,4.9234,50820.4751
2005-02-04 09:35:00,14.36,14.41,14.35,14.4,40044.08523144746,4.92,4.9371,4.9166,4.9337,40044.0852
2005-02-04 09:40:00,14.4,14.4,14.38,14.38,20450.649032574085,4.9337,4.9337,4.9269,4.9269,20450.649
2005-02-04 09:45:00,14.39,14.49,14.38,14.45,67107.51898114131,4.9303,4.9646,4.9269,4.9509,67107.519
2005-02-04 09:50:00,14.45,14.47,14.4,14.47,49228.50844966936,4.9509,4.9577,4.9337,4.9577,49228.5084
2005-02-04 09:55:00,14.47,14.49,14.45,14.45,79108.49865295125,4.9577,4.9646,4.9509,4.9509,79108.4987
2005-02-04 10:00:00,14.45,14.48,14.43,14.43,82782.26794024001,4.9509,4.9611,4.944,4.944,82782.2679
2005-02-04 10:05:00,14.44,14.44,14.38,14.4,44575.06735243693,4.9474,4.9474,4.9269,4.9337,44575.0674
2005-02-04 10:10:00,14.41,14.44,14.39,14.39,28532.94146460936,4.9371,4.9474,4.9303,4.9303,28532.9415
2005-02-04 10:15:00,14.4,14.4,14.36,14.38,25838.843987264263,4.9337,4.9337,4.92,4.9269,25838.844
2005-02-04 10:20:00,14.39,14.43,14.37,14.39,39554.24932647563,4.9303,4.944,4.9234,4.9303,39554.2493
2005-02-04 10:25:00,14.39,14.39,14.33,14.34,49963.26230712711,4.9303,4.9303,4.9097,4.9132,49963.2623
2005-02-04 10:30:00,14.35,14.4,14.35,14.4,64903.257408768055,4.9166,4.9337,4.9166,4.9337,64903.2574
2005-02-04 10:35:00,14.39,14.4,14.35,14.35,23634.58241489101,4.9303,4.9337,4.9166,4.9166,23634.5824
2005-02-04 10:40:00,14.35,14.35,14.32,14.35,52289.98285574332,4.9166,4.9166,4.9063,4.9166,52289.9829
2005-02-04 10:45:00,14.35,14.38,14.35,14.36,35758.02106294391,4.9166,4.9269,4.9166,4.92,35758.0211
2005-02-04 10:50:00,14.36,14.37,14.34,14.35,30002.449179524858,4.92,4.9234,4.9132,4.9166,30002.4492
2005-02-04 10:55:00,14.34,14.36,14.34,14.36,39554.24932647563,4.9132,4.92,4.9132,4.92,39554.2493
2005-02-04 11:00:00,14.36,14.36,14.34,14.35,59515.06245407788,4.92,4.92,4.9132,4.9166,59515.0625
2005-02-04 11:05:00,14.35,14.36,14.35,14.35,155033.06392358558,4.9166,4.92,4.9166,4.9166,155033.0639
2005-02-04 11:10:00,14.35,14.36,14.31,14.34,113519.47097722262,4.9166,4.92,4.9029,4.9132,113519.471
2005-02-04 11:15:00,14.34,14.35,14.31,14.31,33063.92358559882,4.9132,4.9166,4.9029,4.9029,33063.9236
2005-02-04 11:20:00,14.31,14.32,14.3,14.32,38452.118540289,4.9029,4.9063,4.8995,4.9063,38452.1185
2005-02-04 11:25:00,14.31,14.32,14.31,14.31,16409.50281655645,4.9029,4.9063,4.9029,4.9029,16409.5028
2005-02-04 11:30:00,14.31,14.31,14.3,14.31,40411.462160176336,4.9029,4.9029,4.8995,4.9029,40411.4622
2005-02-04 11:35:00,14.31,14.31,14.3,14.3,118050.45309821208,4.9029,4.9029,4.8995,4.8995,118050.4531
2005-02-04 11:40:00,14.3,14.3,14.25,14.26,49718.3443546412,4.8995,4.8995,4.8823,4.8858,49718.3444
2005-02-04 11:45:00,14.26,14.27,14.25,14.27,100661.27847171196,4.8858,4.8892,4.8823,4.8892,100661.2785
2005-02-04 11:50:00,14.27,14.27,14.26,14.27,48371.29561596864,4.8892,4.8892,4.8858,4.8892,48371.2956
2005-02-04 11:55:00,14.26,14.27,14.25,14.25,46167.03404359539,4.8858,4.8892,4.8823,4.8823,46167.034
2005-02-04 12:00:00,14.26,14.27,14.25,14.26,32451.628704384028,4.8858,4.8892,4.8823,4.8858,32451.6287
2005-02-04 12:05:00,14.26,14.27,14.26,14.26,12368.356600538818,4.8858,4.8892,4.8858,4.8858,12368.3566
2005-02-04 12:10:00,14.26,14.27,14.26,14.26,14939.995101640949,4.8858,4.8892,4.8858,4.8858,14939.9951
2005-02-04 12:15:00,14.26,14.34,14.26,14.34,82659.80896399706,4.8858,4.9132,4.8858,4.9132,82659.809
2005-02-04 12:20:00,14.34,14.35,14.33,14.34,50820.47514082782,4.9132,4.9166,4.9097,4.9132,50820.4751
2005-02-04 12:25:00,14.34,14.36,14.33,14.36,96620.13225569432,4.9132,4.92,4.9097,4.92,96620.1323
2005-02-04 12:30:00,14.36,14.41,14.36,14.4,109845.70168993386,4.92,4.9371,4.92,4.9337,109845.7017
2005-02-04 12:35:00,14.4,14.41,14.4,14.41,15797.20793534166,4.9337,4.9371,4.9337,4.9371,15797.2079
2005-02-04 12:40:00,14.4,14.43,14.4,14.43,58045.55473916238,4.9337,4.944,4.9337,4.944,58045.5547
2005-02-04 12:45:00,14.44,14.44,14.42,14.43,12123.4386480529,4.9474,4.9474,4.9406,4.944,12123.4386
2005-02-04 12:50:00,14.43,14.44,14.41,14.41,12245.89762429586,4.944,4.9474,4.9371,4.9371,12245.8976
2005-02-04 12:55:00,14.43,14.44,14.43,14.43,46901.78790105315,4.944,4.9474,4.944,4.944,46901.7879
2005-02-04 13:00:00,14.43,14.44,14.42,14.44,27798.1876071516,4.944,4.9474,4.9406,4.9474,27798.1876
2005-02-04 13:05:00,14.45,14.45,14.41,14.41,110947.83247612049,4.9509,4.9509,4.9371,4.9371,110947.8325
2005-02-04 13:10:00,14.41,14.43,14.41,14.41,18491.30541268675,4.9371,4.944,4.9371,4.9371,18491.3054
2005-02-04 13:15:00,14.41,14.42,14.4,14.4,8082.292432035268,4.9371,4.9406,4.9337,4.9337,8082.2924
2005-02-04 13:20:00,14.41,14.42,14.4,14.4,29879.990203281897,4.9371,4.9406,4.9337,4.9337,29879.9902
2005-02-04 13:25:00,14.4,14.41,14.4,14.4,38697.03649277492,4.9337,4.9371,4.9337,4.9337,38697.0365
2005-02-04 13:30:00,14.4,14.4,14.39,14.4,14327.700220426155,4.9337,4.9337,4.9303,4.9337,14327.7002
2005-02-04 13:35:00,14.4,14.4,14.39,14.4,18368.84643644379,4.9337,4.9337,4.9303,4.9337,18368.8464
2005-02-04 13:40:00,14.4,14.4,14.39,14.4,15674.7489590987,4.9337,4.9337,4.9303,4.9337,15674.749
2005-02-04 13:45:00,14.4,14.4,14.38,14.38,12245.89762429586,4.9337,4.9337,4.9269,4.9269,12245.8976
2005-02-04 13:50:00,14.39,14.4,14.39,14.4,14695.077149155031,4.9303,4.9337,4.9303,4.9337,14695.0771
2005-02-04 13:55:00,14.39,14.4,14.39,14.4,19715.895175116333,4.9303,4.9337,4.9303,4.9337,19715.8952
2005-02-04 14:00:00,14.39,14.4,14.39,14.4,80088.17046289492,4.9303,4.9337,4.9303,4.9337,80088.1705
2005-02-04 14:05:00,14.4,14.4,14.37,14.4,61474.40607396522,4.9337,4.9337,4.9234,4.9337,61474.4061
2005-02-04 14:10:00,14.4,14.4,14.39,14.4,33553.75949057066,4.9337,4.9337,4.9303,4.9337,33553.7595
2005-02-04 14:15:00,14.4,14.4,14.4,14.4,32329.16972814107,4.9337,4.9337,4.9337,4.9337,32329.1697
2005-02-04 14:20:00,14.4,14.4,14.4,14.4,85843.74234631399,4.9337,4.9337,4.9337,4.9337,85843.7423
2005-02-04 14:25:00,14.4,14.4,14.39,14.4,55963.75214303208,4.9337,4.9337,4.9303,4.9337,55963.7521
2005-02-04 14:30:00,14.4,14.4,14.4,14.4,13837.864315454322,4.9337,4.9337,4.9337,4.9337,13837.8643
2005-02-04 14:35:00,14.39,14.4,14.39,14.4,32819.0056331129,4.9303,4.9337,4.9303,4.9337,32819.0056
2005-02-04 14:40:00,14.4,14.4,14.4,14.4,43595.39554249327,4.9337,4.9337,4.9337,4.9337,43595.3955
2005-02-04 14:45:00,14.4,14.4,14.4,14.4,7714.915503306392,4.9337,4.9337,4.9337,4.9337,7714.9155
2005-02-04 14:50:00,14.4,14.41,14.4,14.41,27063.43374969385,4.9337,4.9371,4.9337,4.9371,27063.4337
2005-02-04 14:55:00,14.4,14.41,14.4,14.4,19838.354151359294,4.9337,4.9371,4.9337,4.9337,19838.3542
2005-02-04 15:00:00,14.4,14.41,14.4,14.4,21675.238795003672,4.9337,4.9371,4.9337,4.9337,21675.2388
2005-02-04 15:05:00,14.41,14.41,14.4,14.41,106416.85035513104,4.9371,4.9371,4.9337,4.9371,106416.8504
2005-02-04 15:10:00,14.41,14.41,14.4,14.4,37962.28263531717,4.9371,4.9371,4.9337,4.9337,37962.2826
2005-02-04 15:15:00,14.4,14.41,14.4,14.41,39431.790350232666,4.9337,4.9371,4.9337,4.9371,39431.7904
2005-02-04 15:20:00,14.41,14.42,14.4,14.4,53759.490570658825,4.9371,4.9406,4.9337,4.9337,53759.4906
2005-02-04 15:25:00,14.41,14.42,14.4,14.41,68699.48567229978,4.9371,4.9406,4.9337,4.9371,68699.4857
2005-02-04 15:30:00,14.41,14.42,14.4,14.42,41146.21601763409,4.9371,4.9406,4.9337,4.9406,41146.216
2005-02-04 15:35:00,14.42,14.42,14.41,14.41,39064.41342150379,4.9406,4.9406,4.9371,4.9371,39064.4134
2005-02-04 15:40:00,14.41,14.42,14.4,14.41,50085.72128337007,4.9371,4.9406,4.9337,4.9371,50085.7213
2005-02-04 15:45:00,14.41,14.43,14.41,14.42,71883.4190546167,4.9371,4.944,4.9371,4.9406,71883.4191
2005-02-04 15:50:00,14.42,14.43,14.4,14.41,51432.77002204261,4.9406,4.944,4.9337,4.9371,51432.77
2005-02-04 15:55:00,14.41,14.41,14.4,14.4,67474.89590987019,4.9371,4.9371,4.9337,4.9337,67474.8959
2005-02-07 09:30:00,14.45,14.5,14.4,14.4,143277.00220426155,4.9509,4.968,4.9337,4.9337,143277.0022
2005-02-07 09:35:00,14.4,14.4,14.38,14.39,58290.47269164829,4.9337,4.9337,4.9269,4.9303,58290.4727
2005-02-07 09:40:00,14.4,14.4,14.31,14.36,89639.9706098457,4.9337,4.9337,4.9029,4.92,89639.9706
2005-02-07 09:45:00,14.35,14.35,14.32,14.34,60494.73426402155,4.9166,4.9166,4.9063,4.9132,60494.7343
2005-02-07 09:50:00,14.34,14.4,14.34,14.36,61474.40607396522,4.9132,4.9337,4.9132,4.92,61474.4061
2005-02-07 09:55:00,14.37,14.39,14.36,14.38,22654.91060494734,4.9234,4.9303,4.92,4.9269,22654.9106
2005-02-07 10:00:00,14.37,14.38,14.36,14.38,15797.20793534166,4.9234,4.9269,4.92,4.9269,15797.2079
2005-02-07 10:05:00,14.37,14.38,14.36,14.36,23634.58241489101,4.9234,4.9269,4.92,4.92,23634.5824
2005-02-07 10:10:00,14.36,14.36,14.32,14.32,37962.28263531717,4.92,4.92,4.9063,4.9063,37962.2826
2005-02-07 10:15:00,14.32,14.33,14.3,14.32,51310.31104579965,4.9063,4.9097,4.8995,4.9063,51310.311
2005-02-07 10:20:00,14.32,14.34,14.31,14.33,28655.400440852314,4.9063,4.9132,4.9029,4.9097,28655.4004
2005-02-07 10:25:00,14.33,14.35,14.3,14.31,23879.500367376928,4.9097,4.9166,4.8995,4.9029,23879.5004
2005-02-07 10:30:00,14.31,14.32,14.3,14.31,36370.31594415871,4.9029,4.9063,4.8995,4.9029,36370.3159
2005-02-07 10:35:00,14.31,14.31,14.27,14.29,64290.96252755327,4.9029,4.9029,4.8892,4.896,64290.9625
2005-02-07 10:40:00,14.3,14.31,14.3,14.31,19348.51824638746,4.8995,4.9029,4.8995,4.9029,19348.5182
2005-02-07 10:45:00,14.31,14.31,14.28,14.29,30247.36713201077,4.9029,4.9029,4.8926,4.896,30247.3671
2005-02-07 10:50:00,14.28,14.28,14.26,14.27,32941.46460935586,4.8926,4.8926,4.8858,4.8892,32941.4646
2005-02-07 10:55:00,14.27,14.27,14.26,14.26,53269.65466568699,4.8892,4.8892,4.8858,4.8858,53269.6547
2005-02-07 11:00:00,14.26,14.27,14.25,14.27,24614.25422483468,4.8858,4.8892,4.8823,4.8892,24614.2542
2005-02-07 11:05:00,14.27,14.27,14.26,14.26,25104.090129806515,4.8892,4.8892,4.8858,4.8858,25104.0901
2005-02-07 11:10:00,14.26,14.27,14.25,14.27,19593.436198873376,4.8858,4.8892,4.8823,4.8892,19593.4362
2005-02-07 11:15:00,14.26,14.26,14.24,14.24,24859.1721773206,4.8858,4.8858,4.8789,4.8789,24859.1722
2005-02-07 11:20:00,14.24,14.24,14.21,14.21,29635.07225079598,4.8789,4.8789,4.8686,4.8686,29635.0723
2005-02-07 11:25:00,14.21,14.21,14.18,14.18,29635.07225079598,4.8686,4.8686,4.8583,4.8583,29635.0723
2005-02-07 11:30:00,14.18,14.2,14.17,14.2,66005.38819495469,4.8583,4.8652,4.8549,4.8652,66005.3882
2005-02-07 11:35:00,14.2,14.21,14.18,14.18,32206.71075189811,4.8652,4.8686,4.8583,4.8583,32206.7108
2005-02-07 11:40:00,14.18,14.18,14.16,14.17,80333.08841538084,4.8583,4.8583,4.8515,4.8549,80333.0884
2005-02-07 11:45:00,14.17,14.18,14.13,14.14,40901.29806514817,4.8549,4.8583,4.8412,4.8446,40901.2981
2005-02-07 11:50:00,14.15,14.16,14.14,14.14,15307.372030369825,4.8481,4.8515,4.8446,4.8446,15307.372
2005-02-07 11:55:00,14.14,14.16,14.14,14.14,23757.041391133967,4.8446,4.8515,4.8446,4.8446,23757.0414
2005-02-07 12:00:00,14.14,14.14,14.13,14.14,18001.469507714915,4.8446,4.8446,4.8412,4.8446,18001.4695
2005-02-07 12:05:00,14.13,14.13,14.1,14.11,34166.05437178545,4.8412,4.8412,4.8309,4.8344,34166.0544
2005-02-07 12:10:00,14.12,14.12,14.1,14.11,23267.205486162133,4.8378,4.8378,4.8309,4.8344,23267.2055
2005-02-07 12:15:00,14.11,14.13,14.09,14.09,20818.025961302963,4.8344,4.8412,4.8275,4.8275,20818.026
2005-02-07 12:20:00,14.09,14.1,14.09,14.09,18858.682341415624,4.8275,4.8309,4.8275,4.8275,18858.6823
2005-02-07 12:25:00,14.09,14.1,14.09,14.1,17144.256674014203,4.8275,4.8309,4.8275,4.8309,17144.2567
2005-02-07 12:30:00,14.1,14.11,14.09,14.09,15062.454077883907,4.8309,4.8344,4.8275,4.8275,15062.4541
2005-02-07 12:35:00,14.09,14.1,14.09,14.1,13470.487386725446,4.8275,4.8309,4.8275,4.8309,13470.4874
2005-02-07 12:40:00,14.09,14.1,14.09,14.09,11633.602743081066,4.8275,4.8309,4.8275,4.8275,11633.6027
2005-02-07 12:45:00,14.09,14.09,14.09,14.09,27675.728630908645,4.8275,4.8275,4.8275,4.8275,27675.7286
2005-02-07 12:50:00,14.09,14.09,14.08,14.08,30982.120989468527,4.8275,4.8275,4.8241,4.8241,30982.121
2005-02-07 12:55:00,14.09,14.09,14.08,14.08,19470.977222630416,4.8275,4.8275,4.8241,4.8241,19470.9772
2005-02-07 13:00:00,14.08,14.09,14.08,14.09,76659.31912809209,4.8241,4.8275,4.8241,4.8275,76659.3191
2005-02-07 13:05:00,14.09,14.09,14.09,14.09,17021.797697771246,4.8275,4.8275,4.8275,4.8275,17021.7977
2005-02-07 13:10:00,14.09,14.09,14.08,14.08,21307.8618662748,4.8275,4.8275,4.8241,4.8241,21307.8619
2005-02-07 13:15:00,14.08,14.09,14.08,14.09,18491.30541268675,4.8241,4.8275,4.8241,4.8275,18491.3054
2005-02-07 13:20:00,14.09,14.09,14.08,14.09,25471.46705853539,4.8275,4.8275,4.8241,4.8275,25471.4671
2005-02-07 13:25:00,14.09,14.1,14.09,14.09,22287.533676218467,4.8275,4.8309,4.8275,4.8275,22287.5337
2005-02-07 13:30:00,14.09,14.09,14.08,14.08,13715.405339211364,4.8275,4.8275,4.8241,4.8241,13715.4053
2005-02-07 13:35:00,14.08,14.09,14.08,14.08,16654.42076904237,4.8241,4.8275,4.8241,4.8241,16654.4208
2005-02-07 13:40:00,14.08,14.08,14.06,14.07,30492.28508449669,4.8241,4.8241,4.8172,4.8207,30492.2851
2005-02-07 13:45:00,14.08,14.09,14.05,14.08,28532.94146460936,4.8241,4.8275,4.8138,4.8241,28532.9415
2005-02-07 13:50:00,14.07,14.08,14.06,14.07,20573.10800881705,4.8207,4.8241,4.8172,4.8207,20573.108
2005-02-07 13:55:00,14.08,14.09,14.07,14.09,43595.39554249327,4.8241,4.8275,4.8207,4.8275,43595.3955
2005-02-07 14:00:00,14.09,14.09,14.06,14.06,60494.73426402155,4.8275,4.8275,4.8172,4.8172,60494.7343
2005-02-07 14:05:00,14.05,14.06,14.02,14.02,94905.70658829292,4.8138,4.8172,4.8035,4.8035,94905.7066
2005-02-07 14:10:00,14.02,14.05,14.0,14.05,68087.19079108498,4.8035,4.8138,4.7967,4.8138,68087.1908
2005-02-07 14:15:00,14.05,14.05,14.03,14.03,49595.88537839824,4.8138,4.8138,4.807,4.807,49595.8854
2005-02-07 14:20:00,14.02,14.03,14.01,14.01,35390.64413421504,4.8035,4.807,4.8001,4.8001,35390.6441
2005-02-07 14:25:00,14.01,14.01,14.0,14.0,57310.80088170463,4.8001,4.8001,4.7967,4.7967,57310.8009
2005-02-07 14:30:00,14.0,14.02,14.0,14.0,32451.628704384028,4.7967,4.8035,4.7967,4.7967,32451.6287
2005-02-07 14:35:00,14.0,14.02,14.0,14.0,37227.52877785941,4.7967,4.8035,4.7967,4.7967,37227.5288
2005-02-07 14:40:00,14.0,14.03,14.0,14.01,64413.42150379622,4.7967,4.807,4.7967,4.8001,64413.4215
2005-02-07 14:45:00,14.02,14.02,14.0,14.0,15062.454077883907,4.8035,4.8035,4.7967,4.7967,15062.4541
2005-02-07 14:50:00,14.0,14.04,14.0,14.03,27185.89272593681,4.7967,4.8104,4.7967,4.807,27185.8927
2005-02-07 14:55:00,14.03,14.05,14.03,14.05,42493.26475630664,4.807,4.8138,4.807,4.8138,42493.2648
2005-02-07 15:00:00,14.05,14.05,14.02,14.05,79475.87558168013,4.8138,4.8138,4.8035,4.8138,79475.8756
2005-02-07 15:05:00,14.05,14.05,14.03,14.05,63066.37276512368,4.8138,4.8138,4.807,4.8138,63066.3728
2005-02-07 15:10:00,14.05,14.08,14.04,14.07,51800.14695077149,4.8138,4.8241,4.8104,4.8207,51800.147
2005-02-07 15:15:00,14.08,14.09,14.05,14.06,38207.20058780308,4.8241,4.8275,4.8138,4.8172,38207.2006
2005-02-07 15:20:00,14.05,14.06,14.01,14.01,38697.03649277492,4.8138,4.8172,4.8001,4.8001,38697.0365
2005-02-07 15:25:00,14.01,14.09,14.01,14.09,46167.03404359539,4.8001,4.8275,4.8001,4.8275,46167.034
2005-02-07 15:30:00,14.08,14.08,14.05,14.07,58780.308596620125,4.8241,4.8241,4.8138,4.8207,58780.3086
2005-02-07 15:35:00,14.08,14.08,14.04,14.07,38819.49546901788,4.8241,4.8241,4.8104,4.8207,38819.4955
2005-02-07 15:40:00,14.04,14.07,14.03,14.04,77883.90889052166,4.8104,4.8207,4.807,4.8104,77883.9089
2005-02-07 15:45:00,14.05,14.09,14.04,14.09,125887.82757776145,4.8138,4.8275,4.8104,4.8275,125887.8276
2005-02-07 15:50:00,14.1,14.13,14.09,14.09,137276.51236835658,4.8309,4.8412,4.8275,4.8275,137276.5124
2005-02-07 15:55:00,14.09,14.09,14.05,14.07,96375.2143032084,4.8275,4.8275,4.8138,4.8207,96375.2143
2005-02-08 09:30:00,14.05,14.05,13.96,14.0,59392.60347783492,4.8138,4.8138,4.783,4.7967,59392.6035
2005-02-08 09:35:00,14.0,14.05,13.98,14.03,34533.43130051433,4.7967,4.8138,4.7898,4.807,34533.4313
2005-02-08 09:40:00,14.02,14.05,13.98,13.98,24369.336272348763,4.8035,4.8138,4.7898,4.7898,24369.3363
2005-02-08 09:45:00,13.98,14.04,13.98,14.03,28165.56453588048,4.7898,4.8104,4.7898,4.807,28165.5645
2005-02-08 09:50:00,14.02,14.05,14.02,14.05,16042.125887827577,4.8035,4.8138,4.8035,4.8138,16042.1259
2005-02-08 09:55:00,14.05,14.08,14.05,14.08,32819.0056331129,4.8138,4.8241,4.8138,4.8241,32819.0056
2005-02-08 10:00:00,14.07,14.13,14.06,14.09,31227.038941954444,4.8207,4.8412,4.8172,4.8275,31227.0389
2005-02-08 10:05:00,14.09,14.11,14.08,14.11,26083.76193975018,4.8275,4.8344,4.8241,4.8344,26083.7619
2005-02-08 10:10:00,14.11,14.14,14.1,14.14,26083.76193975018,4.8344,4.8446,4.8309,4.8446,26083.7619
2005-02-08 10:15:00,14.14,14.14,14.11,14.13,40656.38011266226,4.8446,4.8446,4.8344,4.8412,40656.3801
2005-02-08 10:20:00,14.13,14.18,14.11,14.18,51677.687974528526,4.8412,4.8583,4.8344,4.8583,51677.688
2005-02-08 10:25:00,14.18,14.23,14.18,14.23,78986.0396767083,4.8583,4.8755,4.8583,4.8755,78986.0397
2005-02-08 10:30:00,14.23,14.3,14.22,14.28,47881.45971099681,4.8755,4.8995,4.872,4.8926,47881.4597
2005-02-08 10:35:00,14.27,14.27,14.24,14.26,49350.96742591231,4.8892,4.8892,4.8789,4.8858,49350.9674
2005-02-08 10:40:00,14.27,14.28,14.25,14.28,30492.28508449669,4.8892,4.8926,4.8823,4.8926,30492.2851
2005-02-08 10:45:00,14.27,14.28,14.26,14.27,18123.928483957872,4.8892,4.8926,4.8858,4.8892,18123.9285
2005-02-08 10:50:00,14.27,14.28,14.24,14.24,38941.95444526083,4.8892,4.8926,4.8789,4.8789,38941.9544
2005-02-08 10:55:00,14.24,14.24,14.19,14.2,36615.23389664462,4.8789,4.8789,4.8618,4.8652,36615.2339
2005-02-08 11:00:00,14.18,14.19,14.17,14.18,9551.80014695077,4.8583,4.8618,4.8549,4.8583,9551.8001
2005-02-08 11:05:00,14.18,14.18,14.16,14.18,47636.541758510895,4.8583,4.8583,4.8515,4.8583,47636.5418
2005-02-08 11:10:00,14.18,14.2,14.17,14.19,24124.418319862845,4.8583,4.8652,4.8549,4.8618,24124.4183
2005-02-08 11:15:00,14.19,14.21,14.18,14.2,23757.041391133967,4.8618,4.8686,4.8583,4.8652,23757.0414
2005-02-08 11:20:00,14.19,14.22,14.18,14.19,20450.649032574085,4.8618,4.872,4.8583,4.8618,20450.649
2005-02-08 11:25:00,14.21,14.22,14.18,14.18,24981.63115356356,4.8686,4.872,4.8583,4.8583,24981.6312
2005-02-08 11:30:00,14.19,14.19,14.14,14.14,66250.3061474406,4.8618,4.8618,4.8446,4.8446,66250.3061
2005-02-08 11:35:00,14.14,14.15,14.14,14.14,4530.982120989468,4.8446,4.8481,4.8446,4.8446,4530.9821
2005-02-08 11:40:00,14.15,14.15,14.09,14.1,36860.15184913054,4.8481,4.8481,4.8275,4.8309,36860.1518
2005-02-08 11:45:00,14.1,14.13,14.09,14.09,33308.84153808474,4.8309,4.8412,4.8275,4.8275,33308.8415
2005-02-08 11:50:00,14.09,14.09,14.08,14.08,17879.010531471955,4.8275,4.8275,4.8241,4.8241,17879.0105
2005-02-08 11:55:00,14.08,14.09,14.07,14.09,24859.1721773206,4.8241,4.8275,4.8207,4.8275,24859.1722
2005-02-08 12:00:00,14.09,14.09,14.05,14.05,25716.385011021302,4.8275,4.8275,4.8138,4.8138,25716.385
2005-02-08 12:05:00,14.05,14.08,14.05,14.08,16899.338721528286,4.8138,4.8241,4.8138,4.8241,16899.3387
2005-02-08 12:10:00,14.07,14.09,14.04,14.05,23144.746509919176,4.8207,4.8275,4.8104,4.8138,23144.7465
2005-02-08 12:15:00,14.05,14.06,14.04,14.05,10531.47195689444,4.8138,4.8172,4.8104,4.8138,10531.472
2005-02-08 12:20:00,14.05,14.08,14.04,14.06,18123.928483957872,4.8138,4.8241,4.8104,4.8172,18123.9285
2005-02-08 12:25:00,14.07,14.09,14.05,14.09,19226.0592701445,4.8207,4.8275,4.8138,4.8275,19226.0593
2005-02-08 12:30:00,14.1,14.1,14.09,14.09,10531.47195689444,4.8309,4.8309,4.8275,4.8275,10531.472
2005-02-08 12:35:00,14.1,14.11,14.09,14.09,15429.831006612783,4.8309,4.8344,4.8275,4.8275,15429.831
2005-02-08 12:40:00,14.09,14.13,14.09,14.12,21552.779818760715,4.8275,4.8412,4.8275,4.8378,21552.7798
2005-02-08 12:45:00,14.12,14.16,14.12,14.14,28777.85941709527,4.8378,4.8515,4.8378,4.8446,28777.8594
2005-02-08 12:50:00,14.14,14.14,14.09,14.1,14695.077149155031,4.8446,4.8446,4.8275,4.8309,14695.0771
2005-02-08 12:55:00,14.11,14.13,14.1,14.12,57800.636786676456,4.8344,4.8412,4.8309,4.8378,57800.6368
2005-02-08 13:00:00,14.1,14.12,14.09,14.09,21062.94391378888,4.8309,4.8378,4.8275,4.8275,21062.9439
2005-02-08 13:05:00,14.09,14.11,14.09,14.1,8939.505265735977,4.8275,4.8344,4.8275,4.8309,8939.5053
2005-02-08 13:10:00,14.09,14.1,14.07,14.08,27675.728630908645,4.8275,4.8309,4.8207,4.8241,27675.7286
2005-02-08 13:15:00,14.07,14.08,14.05,14.07,17389.17462650012,4.8207,4.8241,4.8138,4.8207,17389.1746
2005-02-08 13:20:00,14.07,14.07,14.04,14.05,29635.07225079598,4.8207,4.8207,4.8104,4.8138,29635.0723
2005-02-08 13:25:00,14.05,14.05,14.04,14.04,28043.10555963752,4.8138,4.8138,4.8104,4.8104,28043.1056
2005-02-08 13:30:00,14.05,14.05,14.01,14.05,28532.94146460936,4.8138,4.8138,4.8001,4.8138,28532.9415
2005-02-08 13:35:00,14.05,14.05,14.04,14.05,14695.077149155031,4.8138,4.8138,4.8104,4.8138,14695.0771
2005-02-08 13:40:00,14.05,14.05,14.02,14.03,33431.3005143277,4.8138,4.8138,4.8035,4.807,33431.3005
2005-02-08 13:45:00,14.03,14.04,14.02,14.03,20573.10800881705,4.807,4.8104,4.8035,4.807,20573.108
2005-02-08 13:50:00,14.03,14.03,14.01,14.02,17634.092578986038,4.807,4.807,4.8001,4.8035,17634.0926
2005-02-08 13:55:00,14.02,14.04,14.0,14.01,18858.682341415624,4.8035,4.8104,4.7967,4.8001,18858.6823
2005-02-08 14:00:00,14.02,14.02,14.0,14.0,14205.241244183198,4.8035,4.8035,4.7967,4.7967,14205.2412
2005-02-08 14:05:00,14.0,14.02,14.0,14.0,24859.1721773206,4.7967,4.8035,4.7967,4.7967,24859.1722
2005-02-08 14:10:00,14.0,14.02,14.0,14.0,24001.959343619885,4.7967,4.8035,4.7967,4.7967,24001.9593
2005-02-08 14:15:00,14.0,14.05,14.0,14.04,25716.385011021302,4.7967,4.8138,4.7967,4.8104,25716.385
2005-02-08 14:20:00,14.04,14.04,14.03,14.03,9429.341170707812,4.8104,4.8104,4.807,4.807,9429.3412
2005-02-08 14:25:00,14.04,14.04,14.0,14.01,18858.682341415624,4.8104,4.8104,4.7967,4.8001,18858.6823
2005-02-08 14:30:00,14.0,14.01,13.97,14.0,38084.74161156012,4.7967,4.8001,4.7864,4.7967,38084.7416
2005-02-08 14:35:00,14.0,14.02,13.99,14.02,27553.269654665684,4.7967,4.8035,4.7932,4.8035,27553.2697
2005-02-08 14:40:00,14.03,14.04,14.0,14.02,30982.120989468527,4.807,4.8104,4.7967,4.8035,30982.121
2005-02-08 14:45:00,14.02,14.05,14.02,14.05,18736.223365172667,4.8035,4.8138,4.8035,4.8138,18736.2234
2005-02-08 14:50:00,14.04,14.05,14.03,14.04,29022.77736958119,4.8104,4.8138,4.807,4.8104,29022.7774
2005-02-08 14:55:00,14.04,14.05,14.04,14.04,27675.728630908645,4.8104,4.8138,4.8104,4.8104,27675.7286
2005-02-08 15:00:00,14.05,14.05,14.02,14.05,18613.764388929707,4.8138,4.8138,4.8035,4.8138,18613.7644
2005-02-08 15:05:00,14.05,14.05,14.02,14.05,25349.008082292432,4.8138,4.8138,4.8035,4.8138,25349.0081
2005-02-08 15:10:00,14.05,14.07,14.04,14.04,54494.24442811657,4.8138,4.8207,4.8104,4.8104,54494.2444
2005-02-08 15:15:00,14.04,14.06,14.04,14.04,28410.4824883664,4.8104,4.8172,4.8104,4.8104,28410.4825
2005-02-08 15:20:00,14.04,14.05,14.01,14.01,16042.125887827577,4.8104,4.8138,4.8001,4.8001,16042.1259
2005-02-08 15:25:00,14.0,14.0,13.99,14.0,71393.58314964487,4.7967,4.7967,4.7932,4.7967,71393.5831
2005-02-08 15:30:00,13.98,14.04,13.98,14.04,39921.6262552045,4.7898,4.8104,4.7898,4.8104,39921.6263
2005-02-08 15:35:00,14.04,14.05,14.03,14.05,52534.90080822924,4.8104,4.8138,4.807,4.8138,52534.9008
2005-02-08 15:40:00,14.05,14.06,14.03,14.05,27308.351702179767,4.8138,4.8172,4.807,4.8138,27308.3517
2005-02-08 15:45:00,14.05,14.05,14.04,14.04,65025.716385011016,4.8138,4.8138,4.8104,4.8104,65025.7164
2005-02-08 15:50:00,14.04,14.07,14.04,14.06,57555.71883419054,4.8104,4.8207,4.8104,4.8172,57555.7188
2005-02-08 15:55:00,14.06,14.08,14.04,14.05,143889.29708547634,4.8172,4.8241,4.8104,4.8138,143889.2971
2005-02-09 09:30:00,14.08,14.09,14.05,14.09,36860.15184913054,4.8241,4.8275,4.8138,4.8275,36860.1518
2005-02-09 09:35:00,14.09,14.09,14.01,14.02,23389.664462405093,4.8275,4.8275,4.8001,4.8035,23389.6645
2005-02-09 09:40:00,14.01,14.01,14.0,14.0,28900.318393338228,4.8001,4.8001,4.7967,4.7967,28900.3184
2005-02-09 09:45:00,14.0,14.0,13.94,13.97,42615.7237325496,4.7967,4.7967,4.7761,4.7864,42615.7237
2005-02-09 09:50:00,14.0,14.0,13.96,13.97,21185.40289003184,4.7967,4.7967,4.783,4.7864,21185.4029
2005-02-09 09:55:00,13.97,14.01,13.96,14.0,20940.48493754592,4.7864,4.8001,4.783,4.7967,20940.4849
2005-02-09 10:00:00,14.0,14.02,14.0,14.01,22287.533676218467,4.7967,4.8035,4.7967,4.8001,22287.5337
2005-02-09 10:05:00,14.01,14.04,14.0,14.02,28777.85941709527,4.8001,4.8104,4.7967,4.8035,28777.8594
2005-02-09 10:10:00,14.02,14.02,13.99,14.0,31104.579965711484,4.8035,4.8035,4.7932,4.7967,31104.58
2005-02-09 10:15:00,14.0,14.0,13.99,13.99,17021.797697771246,4.7967,4.7967,4.7932,4.7932,17021.7977
2005-02-09 10:20:00,13.98,13.99,13.96,13.97,33186.38256184178,4.7898,4.7932,4.783,4.7864,33186.3826
2005-02-09 10:25:00,13.97,14.0,13.96,13.97,41636.051922605926,4.7864,4.7967,4.783,4.7864,41636.0519
2005-02-09 10:30:00,13.97,14.04,13.97,14.01,35513.103110458,4.7864,4.8104,4.7864,4.8001,35513.1031
2005-02-09 10:35:00,14.0,14.05,14.0,14.03,206710.7518981141,4.7967,4.8138,4.7967,4.807,206710.7519
2005-02-09 10:40:00,14.03,14.03,13.99,14.0,25471.46705853539,4.807,4.807,4.7932,4.7967,25471.4671
2005-02-09 10:45:00,14.01,14.05,14.0,14.04,41391.133970120005,4.8001,4.8138,4.7967,4.8104,41391.134
2005-02-09 10:50:00,14.05,14.05,14.04,14.04,44819.98530492285,4.8138,4.8138,4.8104,4.8104,44819.9853
2005-02-09 10:55:00,14.05,14.06,14.04,14.05,110825.37349987752,4.8138,4.8172,4.8104,4.8138,110825.3735
2005-02-09 11:00:00,14.05,14.08,14.05,14.08,36492.77492040167,4.8138,4.8241,4.8138,4.8241,36492.7749
2005-02-09 11:05:00,14.08,14.09,14.05,14.07,50085.72128337007,4.8241,4.8275,4.8138,4.8207,50085.7213
2005-02-09 11:10:00,14.06,14.08,14.05,14.05,48493.7545922116,4.8172,4.8241,4.8138,4.8138,48493.7546
2005-02-09 11:15:00,14.05,14.05,14.04,14.05,33798.67744305657,4.8138,4.8138,4.8104,4.8138,33798.6774
2005-02-09 11:20:00,14.05,14.05,14.04,14.04,47881.45971099681,4.8138,4.8138,4.8104,4.8104,47881.4597
2005-02-09 11:25:00,14.04,14.05,14.04,14.05,14572.618172912073,4.8104,4.8138,4.8104,4.8138,14572.6182
2005-02-09 11:30:00,14.05,14.05,14.04,14.05,23267.205486162133,4.8138,4.8138,4.8104,4.8138,23267.2055
2005-02-09 11:35:00,14.05,14.11,14.05,14.11,66862.6010286554,4.8138,4.8344,4.8138,4.8344,66862.601
2005-02-09 11:40:00,14.1,14.1,14.04,14.05,63188.83174136664,4.8309,4.8309,4.8104,4.8138,63188.8317
2005-02-09 11:45:00,14.05,14.06,14.04,14.04,63066.37276512368,4.8138,4.8172,4.8104,4.8104,63066.3728
2005-02-09 11:50:00,14.04,14.04,14.03,14.04,8939.505265735977,4.8104,4.8104,4.807,4.8104,8939.5053
2005-02-09 11:55:00,14.04,14.05,14.04,14.04,27553.269654665684,4.8104,4.8138,4.8104,4.8104,27553.2697
2005-02-09 12:00:00,14.05,14.05,14.04,14.05,12245.89762429586,4.8138,4.8138,4.8104,4.8138,12245.8976
2005-02-09 12:05:00,14.05,14.05,14.05,14.05,54984.08033308841,4.8138,4.8138,4.8138,4.8138,54984.0803
2005-02-09 12:10:00,14.06,14.07,14.06,14.07,6122.94881214793,4.8172,4.8207,4.8172,4.8207,6122.9488
2005-02-09 12:15:00,14.06,14.08,14.05,14.08,10653.9309331374,4.8172,4.8241,4.8138,4.8241,10653.9309
2005-02-09 12:20:00,14.08,14.09,14.06,14.08,43840.31349497918,4.8241,4.8275,4.8172,4.8241,43840.3135
2005-02-09 12:25:00,14.08,14.09,14.08,14.09,32696.546656869945,4.8241,4.8275,4.8241,4.8275,32696.5467
2005-02-09 12:30:00,14.09,14.09,14.06,14.06,46411.95199608131,4.8275,4.8275,4.8172,4.8172,46411.952
2005-02-09 12:35:00,14.06,14.07,14.05,14.05,7592.456527063433,4.8172,4.8207,4.8138,4.8138,7592.4565
2005-02-09 12:40:00,14.05,14.06,14.05,14.05,10898.848885623316,4.8138,4.8172,4.8138,4.8138,10898.8489
2005-02-09 12:45:00,14.05,14.06,14.05,14.05,12245.89762429586,4.8138,4.8172,4.8138,4.8138,12245.8976
2005-02-09 12:50:00,14.06,14.06,14.04,14.06,20328.19005633113,4.8172,4.8172,4.8104,4.8172,20328.1901
2005-02-09 12:55:00,14.06,14.07,14.05,14.07,56331.12907176096,4.8172,4.8207,4.8138,4.8207,56331.1291
2005-02-09 13:00:00,14.07,14.09,14.07,14.09,9061.964241978936,4.8207,4.8275,4.8207,4.8275,9061.9642
2005-02-09 13:05:00,14.08,14.09,14.06,14.09,17389.17462650012,4.8241,4.8275,4.8172,4.8275,17389.1746
2005-02-09 13:10:00,14.09,14.09,14.08,14.08,5388.194954690179,4.8275,4.8275,4.8241,4.8241,5388.195
2005-02-09 13:15:00,14.08,14.09,14.07,14.07,33308.84153808474,4.8241,4.8275,4.8207,4.8207,33308.8415
2005-02-09 13:20:00,14.08,14.09,14.07,14.08,15552.289982855742,4.8241,4.8275,4.8207,4.8241,15552.29
2005-02-09 13:25:00,14.08,14.09,14.05,14.05,31839.33382316924,4.8241,4.8275,4.8138,4.8138,31839.3338
2005-02-09 13:30:00,14.05,14.05,14.0,14.01,25349.008082292432,4.8138,4.8138,4.7967,4.8001,25349.0081
2005-02-09 13:35:00,14.0,14.03,14.0,14.01,14205.241244183198,4.7967,4.807,4.7967,4.8001,14205.2412
2005-02-09 13:40:00,14.01,14.01,13.98,13.99,12245.89762429586,4.8001,4.8001,4.7898,4.7932,12245.8976
2005-02-09 13:45:00,13.98,14.01,13.98,14.0,22899.82855743326,4.7898,4.8001,4.7898,4.7967,22899.8286
2005-02-09 13:50:00,14.0,14.05,14.0,14.03,17389.17462650012,4.7967,4.8138,4.7967,4.807,17389.1746
2005-02-09 13:55:00,14.04,14.04,14.0,14.02,11878.520695566984,4.8104,4.8104,4.7967,4.8035,11878.5207
2005-02-09 14:00:00,14.02,14.05,14.02,14.03,16899.338721528286,4.8035,4.8138,4.8035,4.807,16899.3387
2005-02-09 14:05:00,14.03,14.05,14.01,14.03,51187.85206955669,4.807,4.8138,4.8001,4.807,51187.8521
2005-02-09 14:10:00,14.03,14.05,14.02,14.04,21062.94391378888,4.807,4.8138,4.8035,4.8104,21062.9439
2005-02-09 14:15:00,14.03,14.03,13.98,13.99,22532.45162870438,4.807,4.807,4.7898,4.7932,22532.4516
2005-02-09 14:20:00,13.99,14.02,13.99,14.01,20450.649032574085,4.7932,4.8035,4.7932,4.8001,20450.649
2005-02-09 14:25:00,14.02,14.03,14.0,14.02,231447.46509919176,4.8035,4.807,4.7967,4.8035,231447.4651
2005-02-09 14:30:00,14.0,14.01,14.0,14.0,58780.308596620125,4.7967,4.8001,4.7967,4.7967,58780.3086
2005-02-09 14:35:00,14.0,14.01,14.0,14.01,70658.82929218712,4.7967,4.8001,4.7967,4.8001,70658.8293
2005-02-09 14:40:00,14.01,14.02,14.0,14.02,68454.56771981386,4.8001,4.8035,4.7967,4.8035,68454.5677
2005-02-09 14:45:00,14.02,14.02,14.0,14.0,12123.4386480529,4.8035,4.8035,4.7967,4.7967,12123.4386
2005-02-09 14:50:00,14.01,14.01,13.99,13.99,19348.51824638746,4.8001,4.8001,4.7932,4.7932,19348.5182
2005-02-09 14:55:00,13.98,14.03,13.98,14.0,32574.087680626988,4.7898,4.807,4.7898,4.7967,32574.0877
2005-02-09 15:00:00,14.0,14.0,13.96,13.97,28410.4824883664,4.7967,4.7967,4.783,4.7864,28410.4825
2005-02-09 15:05:00,13.96,13.99,13.96,13.98,16776.87974528533,4.783,4.7932,4.783,4.7898,16776.8797
2005-02-09 15:10:00,13.99,13.99,13.95,13.96,24246.8772961058,4.7932,4.7932,4.7795,4.783,24246.8773
2005-02-09 15:15:00,13.96,13.97,13.95,13.96,22777.36958119029,4.783,4.7864,4.7795,4.783,22777.3696
2005-02-09 15:20:00,13.97,14.0,13.96,13.97,24369.336272348763,4.7864,4.7967,4.783,4.7864,24369.3363
2005-02-09 15:25:00,13.97,13.97,13.94,13.95,21062.94391378888,4.7864,4.7864,4.7761,4.7795,21062.9439
2005-02-09 15:30:00,13.95,13.96,13.92,13.93,104702.4246877296,4.7795,4.783,4.7693,4.7727,104702.4247
2005-02-09 15:35:00,13.92,13.93,13.91,13.92,127724.71222140582,4.7693,4.7727,4.7658,4.7693,127724.7122
2005-02-09 15:40:00,13.92,13.92,13.84,13.87,167768.7974528533,4.7693,4.7693,4.7419,4.7521,167768.7975
2005-02-09 15:45:00,13.88,13.93,13.87,13.91,152338.9664462405,4.7556,4.7727,4.7521,4.7658,152338.9664
2005-02-09 15:50:00,13.91,13.92,13.88,13.89,23634.58241489101,4.7658,4.7693,4.7556,4.759,23634.5824
2005-02-09 15:55:00,13.88,13.91,13.88,13.91,50085.72128337007,4.7556,4.7658,4.7556,4.7658,50085.7213
2005-02-10 09:30:00,14.04,14.07,14.04,14.07,39921.6262552045,4.8104,4.8207,4.8104,4.8207,39921.6263
2005-02-10 09:35:00,14.07,14.09,14.01,14.07,27920.64658339456,4.8207,4.8275,4.8001,4.8207,27920.6466
2005-02-10 09:40:00,14.08,14.19,14.08,14.18,135929.46362968403,4.8241,4.8618,4.8241,4.8583,135929.4636
2005-02-10 09:45:00,14.18,14.21,14.09,14.09,47881.45971099681,4.8583,4.8686,4.8275,4.8275,47881.4597
2005-02-10 09:50:00,14.09,14.16,14.09,14.16,31471.95689444036,4.8275,4.8515,4.8275,4.8515,31471.9569
2005-02-10 09:55:00,14.15,14.15,14.11,14.12,86945.87313250061,4.8481,4.8481,4.8344,4.8378,86945.8731
2005-02-10 10:00:00,14.13,14.16,14.12,14.15,37594.90570658829,4.8412,4.8515,4.8378,4.8481,37594.9057
2005-02-10 10:05:00,14.15,14.16,14.14,14.16,37839.82365907421,4.8481,4.8515,4.8446,4.8515,37839.8237
2005-02-10 10:10:00,14.16,14.18,14.15,14.17,32696.546656869945,4.8515,4.8583,4.8481,4.8549,32696.5467
2005-02-10 10:15:00,14.16,14.18,14.16,14.18,41513.592946362965,4.8515,4.8583,4.8515,4.8583,41513.5929
2005-02-10 10:20:00,14.18,14.19,14.18,14.19,51800.14695077149,4.8583,4.8618,4.8583,4.8618,51800.147
2005-02-10 10:25:00,14.18,14.24,14.18,14.23,118295.371050698,4.8583,4.8789,4.8583,4.8755,118295.3711
2005-02-10 10:30:00,14.23,14.24,14.21,14.21,71393.58314964487,4.8755,4.8789,4.8686,4.8686,71393.5831
2005-02-10 10:35:00,14.21,14.23,14.2,14.21,56086.21111927504,4.8686,4.8755,4.8652,4.8686,56086.2111
2005-02-10 10:40:00,14.21,14.21,14.19,14.2,31716.87484692628,4.8686,4.8686,4.8618,4.8652,31716.8748
2005-02-10 10:45:00,14.2,14.2,14.14,14.14,22654.91060494734,4.8652,4.8652,4.8446,4.8446,22654.9106
2005-02-10 10:50:00,14.16,14.18,14.15,14.18,46534.410972324265,4.8515,4.8583,4.8481,4.8583,46534.411
2005-02-10 10:55:00,14.18,14.18,14.16,14.16,36002.93901542983,4.8583,4.8583,4.8515,4.8515,36002.939
2005-02-10 11:00:00,14.16,14.17,14.13,14.13,50085.72128337007,4.8515,4.8549,4.8412,4.8412,50085.7213
2005-02-10 11:05:00,14.14,14.17,14.14,14.16,49718.3443546412,4.8446,4.8549,4.8446,4.8515,49718.3444
2005-02-10 11:10:00,14.17,14.17,14.14,14.14,37472.446730345335,4.8549,4.8549,4.8446,4.8446,37472.4467
2005-02-10 11:15:00,14.14,14.15,14.12,14.14,24736.71320107764,4.8446,4.8481,4.8378,4.8446,24736.7132
2005-02-10 11:20:00,14.14,14.17,14.14,14.17,30002.449179524858,4.8446,4.8549,4.8446,4.8549,30002.4492
2005-02-10 11:25:00,14.17,14.19,14.17,14.19,81435.21920156747,4.8549,4.8618,4.8549,4.8618,81435.2192
2005-02-10 11:30:00,14.19,14.19,14.16,14.17,12858.192505510651,4.8618,4.8618,4.8515,4.8549,12858.1925
2005-02-10 11:35:00,14.17,14.18,14.15,14.15,21185.40289003184,4.8549,4.8583,4.8481,4.8481,21185.4029
2005-02-10 11:40:00,14.15,14.15,14.11,14.11,26451.13886847905,4.8481,4.8481,4.8344,4.8344,26451.1389
2005-02-10 11:45:00,14.11,14.14,14.11,14.14,25349.008082292432,4.8344,4.8446,4.8344,4.8446,25349.0081
2005-02-10 11:50:00,14.13,14.15,14.12,14.14,21430.320842517754,4.8412,4.8481,4.8378,4.8446,21430.3208
2005-02-10 11:55:00,14.14,14.17,14.14,14.17,17511.63360274308,4.8446,4.8549,4.8446,4.8549,17511.6336
2005-02-10 12:00:00,14.17,14.18,14.15,14.18,303330.88415380847,4.8549,4.8583,4.8481,4.8583,303330.8842
2005-02-10 12:05:00,14.19,14.22,14.18,14.21,150012.2458976243,4.8618,4.872,4.8583,4.8686,150012.2459
2005-02-10 12:10:00,14.22,14.24,14.21,14.23,94048.4937545922,4.872,4.8789,4.8686,4.8755,94048.4938
2005-02-10 12:15:00,14.24,14.24,14.23,14.23,16164.584864070535,4.8789,4.8789,4.8755,4.8755,16164.5849
2005-02-10 12:20:00,14.23,14.23,14.23,14.23,9306.882194464852,4.8755,4.8755,4.8755,4.8755,9306.8822
2005-02-10 12:25:00,14.23,14.23,14.23,14.23,63556.20867009551,4.8755,4.8755,4.8755,4.8755,63556.2087
2005-02-10 12:30:00,14.23,14.27,14.23,14.27,24246.8772961058,4.8755,4.8892,4.8755,4.8892,24246.8773
2005-02-10 12:35:00,14.27,14.27,14.25,14.25,14817.53612539799,4.8892,4.8892,4.8823,4.8823,14817.5361
2005-02-10 12:40:00,14.25,14.26,14.25,14.26,11511.143766838108,4.8823,4.8858,4.8823,4.8858,11511.1438
2005-02-10 12:45:00,14.26,14.26,14.24,14.26,131276.0225324516,4.8858,4.8858,4.8789,4.8858,131276.0225
2005-02-10 12:50:00,14.25,14.26,14.25,14.25,13837.864315454322,4.8823,4.8858,4.8823,4.8823,13837.8643
2005-02-10 12:55:00,14.26,14.29,14.26,14.29,54861.621356845455,4.8858,4.896,4.8858,4.896,54861.6214
2005-02-10 13:00:00,14.29,14.29,14.26,14.27,28900.318393338228,4.896,4.896,4.8858,4.8892,28900.3184
2005-02-10 13:05:00,14.27,14.29,14.25,14.27,77516.53196179279,4.8892,4.896,4.8823,4.8892,77516.532
2005-02-10 13:10:00,14.27,14.32,14.27,14.32,48003.91868723977,4.8892,4.9063,4.8892,4.9063,48003.9187
2005-02-10 13:15:00,14.35,14.36,14.31,14.36,90129.80651481752,4.9166,4.92,4.9029,4.92,90129.8065
2005-02-10 13:20:00,14.36,14.36,14.35,14.35,56453.58804800391,4.92,4.92,4.9166,4.9166,56453.588
2005-02-10 13:25:00,14.36,14.45,14.35,14.41,184545.6771981386,4.92,4.9509,4.9166,4.9371,184545.6772
2005-02-10 13:30:00,14.41,14.47,14.41,14.45,59515.06245407788,4.9371,4.9577,4.9371,4.9509,59515.0625
2005-02-10 13:35:00,14.45,14.49,14.45,14.49,187607.1516042126,4.9509,4.9646,4.9509,4.9646,187607.1516
2005-02-10 13:40:00,14.49,14.51,14.48,14.5,31961.7927994122,4.9646,4.9714,4.9611,4.968,31961.7928
2005-02-10 13:45:00,14.5,14.52,14.49,14.5,298677.443056576,4.968,4.9748,4.9646,4.968,298677.4431
2005-02-10 13:50:00,14.51,14.55,14.5,14.55,181606.6617683076,4.9714,4.9851,4.968,4.9851,181606.6618
2005-02-10 13:55:00,14.56,14.63,14.56,14.62,181484.20279206464,4.9885,5.0125,4.9885,5.0091,181484.2028
2005-02-10 14:00:00,14.62,14.66,14.62,14.65,90129.80651481752,5.0091,5.0228,5.0091,5.0194,90129.8065
2005-02-10 14:05:00,14.64,14.64,14.59,14.62,110335.5375949057,5.0159,5.0159,4.9988,5.0091,110335.5376
2005-02-10 14:10:00,14.62,14.62,14.57,14.58,180504.53098212092,5.0091,5.0091,4.992,4.9954,180504.531
2005-02-10 14:15:00,14.58,14.59,14.57,14.58,138623.56110702915,4.9954,4.9988,4.992,4.9954,138623.5611
2005-02-10 14:20:00,14.58,14.58,14.56,14.56,68087.19079108498,4.9954,4.9954,4.9885,4.9885,68087.1908
2005-02-10 14:25:00,14.56,14.6,14.55,14.57,173769.28728875826,4.9885,5.0022,4.9851,4.992,173769.2873
2005-02-10 14:30:00,14.58,14.58,14.53,14.53,66740.14205241244,4.9954,4.9954,4.9783,4.9783,66740.1421
2005-02-10 14:35:00,14.54,14.54,14.5,14.51,52289.98285574332,4.9817,4.9817,4.968,4.9714,52289.9829
2005-02-10 14:40:00,14.51,14.52,14.45,14.45,111070.29145236344,4.9714,4.9748,4.9509,4.9509,111070.2915
2005-02-10 14:45:00,14.45,14.49,14.45,14.49,112294.88121479304,4.9509,4.9646,4.9509,4.9646,112294.8812
2005-02-10 14:50:00,14.49,14.54,14.49,14.54,40411.462160176336,4.9646,4.9817,4.9646,4.9817,40411.4622
2005-02-10 14:55:00,14.54,14.57,14.53,14.57,130296.35072250797,4.9817,4.992,4.9783,4.992,130296.3507
2005-02-10 15:00:00,14.58,14.58,14.54,14.58,77271.61400930688,4.9954,4.9954,4.9817,4.9954,77271.614
2005-02-10 15:05:00,14.58,14.59,14.57,14.58,89150.13470487387,4.9954,4.9988,4.992,4.9954,89150.1347
2005-02-10 15:10:00,14.58,14.59,14.58,14.58,76291.94219936321,4.9954,4.9988,4.9954,4.9954,76291.9422
2005-02-10 15:15:00,14.59,14.59,14.57,14.57,42003.4288513348,4.9988,4.9988,4.992,4.992,42003.4289
2005-02-10 15:20:00,14.58,14.58,14.57,14.58,83149.64486896888,4.9954,4.9954,4.992,4.9954,83149.6449
2005-02-10 15:25:00,14.58,14.58,14.57,14.58,70413.9113397012,4.9954,4.9954,4.992,4.9954,70413.9113
2005-02-10 15:30:00,14.57,14.58,14.57,14.58,53759.490570658825,4.992,4.9954,4.992,4.9954,53759.4906
2005-02-10 15:35:00,14.57,14.58,14.56,14.58,106416.85035513104,4.992,4.9954,4.9885,4.9954,106416.8504
2005-02-10 15:40:00,14.57,14.58,14.56,14.56,65882.92921871172,4.992,4.9954,4.9885,4.9885,65882.9292
2005-02-10 15:45:00,14.57,14.58,14.57,14.58,103355.37594905704,4.992,4.9954,4.992,4.9954,103355.3759
2005-02-10 15:50:00,14.58,14.61,14.58,14.59,130051.43277002205,4.9954,5.0057,4.9954,4.9988,130051.4328
2005-02-10 15:55:00,14.6,14.62,14.58,14.61,95518.00146950773,5.0022,5.0091,4.9954,5.0057,95518.0015
2005-02-11 09:30:00,14.54,14.55,14.48,14.49,109233.40680871908,4.9817,4.9851,4.9611,4.9646,109233.4068
2005-02-11 09:35:00,14.49,14.54,14.49,14.54,38452.118540289,4.9646,4.9817,4.9646,4.9817,38452.1185
2005-02-11 09:40:00,14.53,14.53,14.45,14.45,34410.972324271366,4.9783,4.9783,4.9509,4.9509,34410.9723
2005-02-11 09:45:00,14.45,14.45,14.36,14.4,44697.52632867989,4.9509,4.9509,4.92,4.9337,44697.5263
2005-02-11 09:50:00,14.41,14.48,14.41,14.45,44330.14939995101,4.9371,4.9611,4.9371,4.9509,44330.1494
2005-02-11 09:55:00,14.44,14.45,14.39,14.4,70781.28826843007,4.9474,4.9509,4.9303,4.9337,70781.2883
2005-02-11 10:00:00,14.4,14.42,14.37,14.37,25716.385011021302,4.9337,4.9406,4.9234,4.9234,25716.385
2005-02-11 10:05:00,14.37,14.39,14.34,14.36,36615.23389664462,4.9234,4.9303,4.9132,4.92,36615.2339
2005-02-11 10:10:00,14.35,14.37,14.35,14.35,45677.19813862356,4.9166,4.9234,4.9166,4.9166,45677.1981
2005-02-11 10:15:00,14.34,14.38,14.33,14.37,44942.44428116581,4.9132,4.9269,4.9097,4.9234,44942.4443
2005-02-11 10:20:00,14.37,14.38,14.36,14.38,25226.54910604947,4.9234,4.9269,4.92,4.9269,25226.5491
2005-02-11 10:25:00,14.39,14.45,14.39,14.45,18613.764388929707,4.9303,4.9509,4.9303,4.9509,18613.7644
2005-02-11 10:30:00,14.44,14.47,14.41,14.47,37594.90570658829,4.9474,4.9577,4.9371,4.9577,37594.9057
2005-02-11 10:35:00,14.47,14.47,14.42,14.45,40166.54420769042,4.9577,4.9577,4.9406,4.9509,40166.5442
2005-02-11 10:40:00,14.45,14.45,14.4,14.4,37839.82365907421,4.9509,4.9509,4.9337,4.9337,37839.8237
2005-02-11 10:45:00,14.41,14.44,14.37,14.44,39186.87239774675,4.9371,4.9474,4.9234,4.9474,39186.8724
2005-02-11 10:50:00,14.44,14.45,14.41,14.44,24246.8772961058,4.9474,4.9509,4.9371,4.9474,24246.8773
2005-02-11 10:55:00,14.45,14.45,14.36,14.37,27185.89272593681,4.9509,4.9509,4.92,4.9234,27185.8927
2005-02-11 11:00:00,14.38,14.46,14.37,14.46,107396.5221650747,4.9269,4.9543,4.9234,4.9543,107396.5222
2005-02-11 11:05:00,14.46,14.49,14.45,14.49,48983.59049718344,4.9543,4.9646,4.9509,4.9646,48983.5905
2005-02-11 11:10:00,14.49,14.54,14.49,14.54,60494.73426402155,4.9646,4.9817,4.9646,4.9817,60494.7343
2005-02-11 11:15:00,14.54,14.58,14.51,14.52,21920.15674748959,4.9817,4.9954,4.9714,4.9748,21920.1567
2005-02-11 11:20:00,14.53,14.55,14.52,14.53,12735.733529267694,4.9783,4.9851,4.9748,4.9783,12735.7335
2005-02-11 11:25:00,14.53,14.63,14.53,14.62,61351.94709772226,4.9783,5.0125,4.9783,5.0091,61351.9471
2005-02-11 11:30:00,14.63,14.66,14.59,14.63,71883.4190546167,5.0125,5.0228,4.9988,5.0125,71883.4191
2005-02-11 11:35:00,14.63,14.63,14.6,14.61,9674.25912319373,5.0125,5.0125,5.0022,5.0057,9674.2591
2005-02-11 11:40:00,14.61,14.63,14.58,14.63,25961.302963507223,5.0057,5.0125,4.9954,5.0125,25961.303
2005-02-11 11:45:00,14.63,14.67,14.62,14.63,66495.22409992652,5.0125,5.0262,5.0091,5.0125,66495.2241
2005-02-11 11:50:00,14.63,14.63,14.58,14.58,45799.65711486652,5.0125,5.0125,4.9954,4.9954,45799.6571
2005-02-11 11:55:00,14.58,14.58,14.55,14.57,35268.185157972075,4.9954,4.9954,4.9851,4.992,35268.1852
2005-02-11 12:00:00,14.58,14.6,14.55,14.58,26696.05682096497,4.9954,5.0022,4.9851,4.9954,26696.0568
2005-02-11 12:05:00,14.57,14.58,14.54,14.54,26573.59784472201,4.992,4.9954,4.9817,4.9817,26573.5978
2005-02-11 12:10:00,14.54,14.58,14.54,14.58,11756.061719324023,4.9817,4.9954,4.9817,4.9954,11756.0617
2005-02-11 12:15:00,14.58,14.58,14.56,14.58,15062.454077883907,4.9954,4.9954,4.9885,4.9954,15062.4541
2005-02-11 12:20:00,14.57,14.58,14.56,14.57,22899.82855743326,4.992,4.9954,4.9885,4.992,22899.8286
2005-02-11 12:25:00,14.56,14.58,14.56,14.58,9919.177075679649,4.9885,4.9954,4.9885,4.9954,9919.1771
2005-02-11 12:30:00,14.56,14.57,14.52,14.53,93926.03477834925,4.9885,4.992,4.9748,4.9783,93926.0348
2005-02-11 12:35:00,14.53,14.57,14.53,14.57,47391.62380602498,4.9783,4.992,4.9783,4.992,47391.6238
2005-02-11 12:40:00,14.55,14.56,14.54,14.56,22654.91060494734,4.9851,4.9885,4.9817,4.9885,22654.9106
2005-02-11 12:45:00,14.54,14.55,14.52,14.53,22042.61572373255,4.9817,4.9851,4.9748,4.9783,22042.6157
2005-02-11 12:50:00,14.53,14.53,14.5,14.5,45432.28018613764,4.9783,4.9783,4.968,4.968,45432.2802
2005-02-11 12:55:00,14.5,14.5,14.49,14.49,29145.236345824145,4.968,4.968,4.9646,4.9646,29145.2363
2005-02-11 13:00:00,14.49,14.55,14.49,14.54,24001.959343619885,4.9646,4.9851,4.9646,4.9817,24001.9593
2005-02-11 13:05:00,14.54,14.56,14.51,14.56,19226.0592701445,4.9817,4.9885,4.9714,4.9885,19226.0593
2005-02-11 13:10:00,14.55,14.57,14.55,14.57,11511.143766838108,4.9851,4.992,4.9851,4.992,11511.1438
2005-02-11 13:15:00,14.57,14.57,14.53,14.54,19470.977222630416,4.992,4.992,4.9783,4.9817,19470.9772
2005-02-11 13:20:00,14.54,14.54,14.54,14.54,9674.25912319373,4.9817,4.9817,4.9817,4.9817,9674.2591
2005-02-11 13:25:00,14.54,14.55,14.54,14.54,17266.715650257163,4.9817,4.9851,4.9817,4.9817,17266.7157
2005-02-11 13:30:00,14.54,14.56,14.54,14.56,15062.454077883907,4.9817,4.9885,4.9817,4.9885,15062.4541
2005-02-11 13:35:00,14.55,14.57,14.52,14.56,28777.85941709527,4.9851,4.992,4.9748,4.9885,28777.8594
2005-02-11 13:40:00,14.55,14.56,14.54,14.54,11878.520695566984,4.9851,4.9885,4.9817,4.9817,11878.5207
2005-02-11 13:45:00,14.54,14.54,14.53,14.54,18246.38746020084,4.9817,4.9817,4.9783,4.9817,18246.3875
2005-02-11 13:50:00,14.54,14.54,14.53,14.54,19593.436198873376,4.9817,4.9817,4.9783,4.9817,19593.4362
2005-02-11 13:55:00,14.54,14.54,14.54,14.54,8327.210384521184,4.9817,4.9817,4.9817,4.9817,8327.2104
2005-02-11 14:00:00,14.53,14.54,14.52,14.54,114988.97869213812,4.9783,4.9817,4.9748,4.9817,114988.9787
2005-02-11 14:05:00,14.54,14.54,14.52,14.53,99314.22973303942,4.9817,4.9817,4.9748,4.9783,99314.2297
2005-02-11 14:10:00,14.52,14.53,14.49,14.49,49840.80333088415,4.9748,4.9783,4.9646,4.9646,49840.8033
2005-02-11 14:15:00,14.5,14.5,14.45,14.47,44207.69042370805,4.968,4.968,4.9509,4.9577,44207.6904
2005-02-11 14:20:00,14.47,14.49,14.46,14.48,28165.56453588048,4.9577,4.9646,4.9543,4.9611,28165.5645
2005-02-11 14:25:00,14.48,14.49,14.47,14.49,21920.15674748959,4.9611,4.9646,4.9577,4.9646,21920.1567
2005-02-11 14:30:00,14.49,14.51,14.49,14.51,15184.913054126866,4.9646,4.9714,4.9646,4.9714,15184.9131
2005-02-11 14:35:00,14.51,14.51,14.49,14.51,37962.28263531717,4.9714,4.9714,4.9646,4.9714,37962.2826
2005-02-11 14:40:00,14.5,14.53,14.5,14.51,30982.120989468527,4.968,4.9783,4.968,4.9714,30982.121
2005-02-11 14:45:00,14.51,14.53,14.51,14.52,31471.95689444036,4.9714,4.9783,4.9714,4.9748,31471.9569
2005-02-11 14:50:00,14.53,14.54,14.52,14.54,17756.551555228998,4.9783,4.9817,4.9748,4.9817,17756.5516
2005-02-11 14:55:00,14.54,14.54,14.51,14.52,44575.06735243693,4.9817,4.9817,4.9714,4.9748,44575.0674
2005-02-11 15:00:00,14.52,14.52,14.48,14.48,24369.336272348763,4.9748,4.9748,4.9611,4.9611,24369.3363
2005-02-11 15:05:00,14.49,14.5,14.49,14.49,13470.487386725446,4.9646,4.968,4.9646,4.9646,13470.4874
2005-02-11 15:10:00,14.49,14.5,14.49,14.49,18981.141317658585,4.9646,4.968,4.9646,4.9646,18981.1413
2005-02-11 15:15:00,14.49,14.51,14.49,14.49,28655.400440852314,4.9646,4.9714,4.9646,4.9646,28655.4004
2005-02-11 15:20:00,14.49,14.52,14.49,14.5,23879.500367376928,4.9646,4.9748,4.9646,4.968,23879.5004
2005-02-11 15:25:00,14.5,14.5,14.49,14.49,24246.8772961058,4.968,4.968,4.9646,4.9646,24246.8773
2005-02-11 15:30:00,14.49,14.49,14.48,14.49,14082.78226794024,4.9646,4.9646,4.9611,4.9646,14082.7823
2005-02-11 15:35:00,14.49,14.49,14.49,14.49,28043.10555963752,4.9646,4.9646,4.9646,4.9646,28043.1056
2005-02-11 15:40:00,14.49,14.49,14.49,14.49,16287.043840313494,4.9646,4.9646,4.9646,4.9646,16287.0438
2005-02-11 15:45:00,14.49,14.49,14.49,14.49,27308.351702179767,4.9646,4.9646,4.9646,4.9646,27308.3517
2005-02-11 15:50:00,14.49,14.49,14.46,14.47,55228.99828557433,4.9646,4.9646,4.9543,4.9577,55228.9983
2005-02-11 15:55:00,14.48,14.49,14.45,14.48,51922.60592701445,4.9611,4.9646,4.9509,4.9611,51922.6059
2005-02-14 09:30:00,14.45,14.49,14.44,14.49,91109.4783247612,4.9509,4.9646,4.9474,4.9646,91109.4783
2005-02-14 09:35:00,14.49,14.49,14.47,14.48,37594.90570658829,4.9646,4.9646,4.9577,4.9611,37594.9057
2005-02-14 09:40:00,14.49,14.54,14.49,14.54,46411.95199608131,4.9646,4.9817,4.9646,4.9817,46411.952
2005-02-14 09:45:00,14.54,14.54,14.49,14.5,25226.54910604947,4.9817,4.9817,4.9646,4.968,25226.5491
2005-02-14 09:50:00,14.5,14.51,14.46,14.46,33431.3005143277,4.968,4.9714,4.9543,4.9543,33431.3005
2005-02-14 09:55:00,14.48,14.49,14.48,14.49,13470.487386725446,4.9611,4.9646,4.9611,4.9646,13470.4874
2005-02-14 10:00:00,14.48,14.49,14.48,14.49,15184.913054126866,4.9611,4.9646,4.9611,4.9646,15184.9131
2005-02-14 10:05:00,14.48,14.49,14.48,14.49,11388.684790595147,4.9611,4.9646,4.9611,4.9646,11388.6848
2005-02-14 10:10:00,14.49,14.49,14.49,14.49,11756.061719324023,4.9646,4.9646,4.9646,4.9646,11756.0617
2005-02-14 10:15:00,14.49,14.49,14.46,14.48,19226.0592701445,4.9646,4.9646,4.9543,4.9611,19226.0593
2005-02-14 10:20:00,14.47,14.48,14.44,14.45,35880.48003918687,4.9577,4.9611,4.9474,4.9509,35880.48
2005-02-14 10:25:00,14.45,14.46,14.41,14.44,71883.4190546167,4.9509,4.9543,4.9371,4.9474,71883.4191
2005-02-14 10:30:00,14.4,14.46,14.4,14.44,76291.94219936321,4.9337,4.9543,4.9337,4.9474,76291.9422
2005-02-14 10:35:00,14.44,14.49,14.44,14.45,50820.47514082782,4.9474,4.9646,4.9474,4.9509,50820.4751
2005-02-14 10:40:00,14.44,14.45,14.43,14.43,30124.90815576781,4.9474,4.9509,4.944,4.944,30124.9082
2005-02-14 10:45:00,14.43,14.43,14.4,14.41,67719.81386235611,4.944,4.944,4.9337,4.9371,67719.8139
2005-02-14 10:50:00,14.4,14.42,14.4,14.42,14205.241244183198,4.9337,4.9406,4.9337,4.9406,14205.2412
2005-02-14 10:55:00,14.42,14.44,14.4,14.41,15552.289982855742,4.9406,4.9474,4.9337,4.9371,15552.29
2005-02-14 11:00:00,14.42,14.42,14.4,14.4,23757.041391133967,4.9406,4.9406,4.9337,4.9337,23757.0414
2005-02-14 11:05:00,14.4,14.41,14.4,14.41,11388.684790595147,4.9337,4.9371,4.9337,4.9371,11388.6848
2005-02-14 11:10:00,14.41,14.43,14.41,14.43,11633.602743081066,4.9371,4.944,4.9371,4.944,11633.6027
2005-02-14 11:15:00,14.42,14.45,14.4,14.45,10898.848885623316,4.9406,4.9509,4.9337,4.9509,10898.8489
2005-02-14 11:20:00,14.45,14.45,14.44,14.44,31227.038941954444,4.9509,4.9509,4.9474,4.9474,31227.0389
2005-02-14 11:25:00,14.45,14.45,14.44,14.45,26696.05682096497,4.9509,4.9509,4.9474,4.9509,26696.0568
2005-02-14 11:30:00,14.44,14.45,14.43,14.43,10286.554004408525,4.9474,4.9509,4.944,4.944,10286.554
2005-02-14 11:35:00,14.44,14.44,14.43,14.43,11756.061719324023,4.9474,4.9474,4.944,4.944,11756.0617
2005-02-14 11:40:00,14.44,14.44,14.42,14.43,3918.687239774675,4.9474,4.9474,4.9406,4.944,3918.6872
2005-02-14 11:45:00,14.43,14.43,14.4,14.4,28900.318393338228,4.944,4.944,4.9337,4.9337,28900.3184
2005-02-14 11:50:00,14.4,14.4,14.37,14.37,47391.62380602498,4.9337,4.9337,4.9234,4.9234,47391.6238
2005-02-14 11:55:00,14.35,14.39,14.35,14.39,65882.92921871172,4.9166,4.9303,4.9166,4.9303,65882.9292
2005-02-14 12:00:00,14.36,14.37,14.35,14.37,28900.318393338228,4.92,4.9234,4.9166,4.9234,28900.3184
2005-02-14 12:05:00,14.37,14.37,14.34,14.35,14205.241244183198,4.9234,4.9234,4.9132,4.9166,14205.2412
2005-02-14 12:10:00,14.33,14.34,14.29,14.3,102865.54004408522,4.9097,4.9132,4.896,4.8995,102865.54
2005-02-14 12:15:00,14.3,14.32,14.3,14.32,11756.061719324023,4.8995,4.9063,4.8995,4.9063,11756.0617
2005-02-14 12:20:00,14.32,14.32,14.31,14.32,16899.338721528286,4.9063,4.9063,4.9029,4.9063,16899.3387
2005-02-14 12:25:00,14.32,14.34,14.31,14.34,11021.307861866277,4.9063,4.9132,4.9029,4.9132,11021.3079
2005-02-14 12:30:00,14.34,14.34,14.33,14.34,7225.079598334557,4.9132,4.9132,4.9097,4.9132,7225.0796
2005-02-14 12:35:00,14.34,14.36,14.33,14.34,35513.103110458,4.9132,4.92,4.9097,4.9132,35513.1031
2005-02-14 12:40:00,14.34,14.35,14.33,14.34,14817.53612539799,4.9132,4.9166,4.9097,4.9132,14817.5361
2005-02-14 12:45:00,14.35,14.35,14.3,14.32,85598.82439382806,4.9166,4.9166,4.8995,4.9063,85598.8244
2005-02-14 12:50:00,14.32,14.36,14.32,14.36,21675.238795003672,4.9063,4.92,4.9063,4.92,21675.2388
2005-02-14 12:55:00,14.37,14.4,14.36,14.39,14327.700220426155,4.9234,4.9337,4.92,4.9303,14327.7002
2005-02-14 13:00:00,14.39,14.39,14.35,14.36,9551.80014695077,4.9303,4.9303,4.9166,4.92,9551.8001
2005-02-14 13:05:00,14.37,14.4,14.36,14.38,30982.120989468527,4.9234,4.9337,4.92,4.9269,30982.121
2005-02-14 13:10:00,14.38,14.4,14.38,14.4,4041.146216017634,4.9269,4.9337,4.9269,4.9337,4041.1462
2005-02-14 13:15:00,14.4,14.41,14.38,14.39,10531.47195689444,4.9337,4.9371,4.9269,4.9303,10531.472
2005-02-14 13:20:00,14.39,14.4,14.38,14.39,10286.554004408525,4.9303,4.9337,4.9269,4.9303,10286.554
2005-02-14 13:25:00,14.39,14.4,14.38,14.38,3428.851334802841,4.9303,4.9337,4.9269,4.9269,3428.8513
2005-02-14 13:30:00,14.38,14.4,14.38,14.39,8327.210384521184,4.9269,4.9337,4.9269,4.9303,8327.2104
2005-02-14 13:35:00,14.4,14.41,14.38,14.41,6490.325740876806,4.9337,4.9371,4.9269,4.9371,6490.3257
2005-02-14 13:40:00,14.4,14.41,14.4,14.4,13960.32329169728,4.9337,4.9371,4.9337,4.9337,13960.3233
2005-02-14 13:45:00,14.39,14.4,14.38,14.4,8449.669360764143,4.9303,4.9337,4.9269,4.9337,8449.6694
2005-02-14 13:50:00,14.4,14.4,14.37,14.38,12000.979671809942,4.9337,4.9337,4.9234,4.9269,12000.9797
2005-02-14 13:55:00,14.39,14.41,14.37,14.39,45187.36223365172,4.9303,4.9371,4.9234,4.9303,45187.3622
2005-02-14 14:00:00,14.38,14.39,14.37,14.38,15307.372030369825,4.9269,4.9303,4.9234,4.9269,15307.372
2005-02-14 14:05:00,14.38,14.4,14.37,14.39,16654.42076904237,4.9269,4.9337,4.9234,4.9303,16654.4208
2005-02-14 14:10:00,14.4,14.4,14.37,14.4,16164.584864070535,4.9337,4.9337,4.9234,4.9337,16164.5849
2005-02-14 14:15:00,14.37,14.4,14.37,14.39,7225.079598334557,4.9234,4.9337,4.9234,4.9303,7225.0796
2005-02-14 14:20:00,14.39,14.4,14.38,14.38,11633.602743081066,4.9303,4.9337,4.9269,4.9269,11633.6027
2005-02-14 14:25:00,14.39,14.4,14.37,14.4,12980.651481753612,4.9303,4.9337,4.9234,4.9337,12980.6515
2005-02-14 14:30:00,14.4,14.4,14.39,14.4,8572.128337007101,4.9337,4.9337,4.9303,4.9337,8572.1283
2005-02-14 14:35:00,14.39,14.4,14.39,14.4,16654.42076904237,4.9303,4.9337,4.9303,4.9337,16654.4208
2005-02-14 14:40:00,14.4,14.4,14.38,14.4,34778.34925300024,4.9337,4.9337,4.9269,4.9337,34778.3493
2005-02-14 14:45:00,14.4,14.4,14.39,14.39,8449.669360764143,4.9337,4.9337,4.9303,4.9303,8449.6694
2005-02-14 14:50:00,14.4,14.41,14.38,14.4,17634.092578986038,4.9337,4.9371,4.9269,4.9337,17634.0926
2005-02-14 14:55:00,14.4,14.43,14.4,14.42,16042.125887827577,4.9337,4.944,4.9337,4.9406,16042.1259
2005-02-14 15:00:00,14.42,14.42,14.4,14.42,10653.9309331374,4.9406,4.9406,4.9337,4.9406,10653.9309
2005-02-14 15:05:00,14.42,14.43,14.4,14.4,18368.84643644379,4.9406,4.944,4.9337,4.9337,18368.8464
2005-02-14 15:10:00,14.4,14.41,14.38,14.4,27920.64658339456,4.9337,4.9371,4.9269,4.9337,27920.6466
2005-02-14 15:15:00,14.4,14.4,14.39,14.4,19715.895175116333,4.9337,4.9337,4.9303,4.9337,19715.8952
2005-02-14 15:20:00,14.4,14.4,14.38,14.39,18736.223365172667,4.9337,4.9337,4.9269,4.9303,18736.2234
2005-02-14 15:25:00,14.39,14.41,14.39,14.41,15674.7489590987,4.9303,4.9371,4.9303,4.9371,15674.749
2005-02-14 15:30:00,14.4,14.41,14.38,14.4,21797.697771246632,4.9337,4.9371,4.9269,4.9337,21797.6978
2005-02-14 15:35:00,14.41,14.42,14.39,14.41,36982.6108253735,4.9371,4.9406,4.9303,4.9371,36982.6108
2005-02-14 15:40:00,14.41,14.43,14.39,14.41,45187.36223365172,4.9371,4.944,4.9303,4.9371,45187.3622
2005-02-14 15:45:00,14.4,14.42,14.39,14.41,71516.04212588782,4.9337,4.9406,4.9303,4.9371,71516.0421
2005-02-14 15:50:00,14.42,14.44,14.4,14.4,82904.72691648298,4.9406,4.9474,4.9337,4.9337,82904.7269
2005-02-14 15:55:00,14.4,14.4,14.39,14.4,162870.43840313493,4.9337,4.9337,4.9303,4.9337,162870.4384
2005-02-15 09:30:00,14.33,14.48,14.33,14.47,88170.4628949302,4.9097,4.9611,4.9097,4.9577,88170.4629
2005-02-15 09:35:00,14.48,14.48,14.42,14.46,28900.318393338228,4.9611,4.9611,4.9406,4.9543,28900.3184
2005-02-15 09:40:00,14.46,14.49,14.45,14.48,15797.20793534166,4.9543,4.9646,4.9509,4.9611,15797.2079
2005-02-15 09:45:00,14.49,14.49,14.47,14.47,21797.697771246632,4.9646,4.9646,4.9577,4.9577,21797.6978
2005-02-15 09:50:00,14.47,14.47,14.45,14.46,31104.579965711484,4.9577,4.9577,4.9509,4.9543,31104.58
2005-02-15 09:55:00,14.46,14.46,14.43,14.45,24981.63115356356,4.9543,4.9543,4.944,4.9509,24981.6312
2005-02-15 10:00:00,14.45,14.45,14.42,14.45,58045.55473916238,4.9509,4.9509,4.9406,4.9509,58045.5547
2005-02-15 10:05:00,14.45,14.45,14.42,14.42,12000.979671809942,4.9509,4.9509,4.9406,4.9406,12000.9797
2005-02-15 10:10:00,14.43,14.46,14.42,14.44,22777.36958119029,4.944,4.9543,4.9406,4.9474,22777.3696
2005-02-15 10:15:00,14.44,14.45,14.44,14.44,13103.11045799657,4.9474,4.9509,4.9474,4.9474,13103.1105
2005-02-15 10:20:00,14.43,14.47,14.43,14.47,67842.27283859906,4.944,4.9577,4.944,4.9577,67842.2728
2005-02-15 10:25:00,14.47,14.54,14.47,14.49,66495.22409992652,4.9577,4.9817,4.9577,4.9646,66495.2241
2005-02-15 10:30:00,14.48,14.53,14.48,14.52,60249.81631153563,4.9611,4.9783,4.9611,4.9748,60249.8163
2005-02-15 10:35:00,14.52,14.57,14.52,14.53,71638.50110213079,4.9748,4.992,4.9748,4.9783,71638.5011
2005-02-15 10:40:00,14.53,14.53,14.49,14.51,19103.60029390154,4.9783,4.9783,4.9646,4.9714,19103.6003
2005-02-15 10:45:00,14.51,14.52,14.5,14.52,35390.64413421504,4.9714,4.9748,4.968,4.9748,35390.6441
2005-02-15 10:50:00,14.51,14.52,14.51,14.52,25961.302963507223,4.9714,4.9748,4.9714,4.9748,25961.303
2005-02-15 10:55:00,14.51,14.52,14.47,14.47,57310.80088170463,4.9714,4.9748,4.9577,4.9577,57310.8009
2005-02-15 11:00:00,14.48,14.49,14.47,14.49,41023.75704139113,4.9611,4.9646,4.9577,4.9646,41023.757
2005-02-15 11:05:00,14.49,14.5,14.49,14.49,119764.87876561352,4.9646,4.968,4.9646,4.9646,119764.8788
2005-02-15 11:10:00,14.49,14.49,14.49,14.49,45432.28018613764,4.9646,4.9646,4.9646,4.9646,45432.2802
2005-02-15 11:15:00,14.49,14.52,14.49,14.49,65393.09331373989,4.9646,4.9748,4.9646,4.9646,65393.0933
2005-02-15 11:20:00,14.5,14.5,14.48,14.49,19103.60029390154,4.968,4.968,4.9611,4.9646,19103.6003
2005-02-15 11:25:00,14.48,14.48,14.45,14.45,35023.26720548616,4.9611,4.9611,4.9509,4.9509,35023.2672
2005-02-15 11:30:00,14.46,14.46,14.45,14.45,21430.320842517754,4.9543,4.9543,4.9509,4.9509,21430.3208
2005-02-15 11:35:00,14.45,14.45,14.42,14.44,18001.469507714915,4.9509,4.9509,4.9406,4.9474,18001.4695
2005-02-15 11:40:00,14.45,14.46,14.45,14.45,13103.11045799657,4.9509,4.9543,4.9509,4.9509,13103.1105
2005-02-15 11:45:00,14.45,14.45,14.45,14.45,6612.7847171197645,4.9509,4.9509,4.9509,4.9509,6612.7847
2005-02-15 11:50:00,14.45,14.46,14.43,14.45,20205.731080088168,4.9509,4.9543,4.944,4.9509,20205.7311
2005-02-15 11:55:00,14.46,14.47,14.44,14.46,14082.78226794024,4.9543,4.9577,4.9474,4.9543,14082.7823
2005-02-15 12:00:00,14.45,14.46,14.44,14.45,72495.71393583149,4.9509,4.9543,4.9474,4.9509,72495.7139
2005-02-15 12:05:00,14.45,14.45,14.42,14.44,19103.60029390154,4.9509,4.9509,4.9406,4.9474,19103.6003
2005-02-15 12:10:00,14.44,14.45,14.43,14.44,24859.1721773206,4.9474,4.9509,4.944,4.9474,24859.1722
2005-02-15 12:15:00,14.45,14.45,14.44,14.44,11388.684790595147,4.9509,4.9509,4.9474,4.9474,11388.6848
2005-02-15 12:20:00,14.45,14.47,14.44,14.45,22165.074699975507,4.9509,4.9577,4.9474,4.9509,22165.0747
2005-02-15 12:25:00,14.45,14.45,14.42,14.44,24981.63115356356,4.9509,4.9509,4.9406,4.9474,24981.6312
2005-02-15 12:30:00,14.43,14.45,14.43,14.45,8694.58731325006,4.944,4.9509,4.944,4.9509,8694.5873
2005-02-15 12:35:00,14.45,14.46,14.45,14.45,15184.913054126866,4.9509,4.9543,4.9509,4.9509,15184.9131
2005-02-15 12:40:00,14.45,14.48,14.45,14.46,15429.831006612783,4.9509,4.9611,4.9509,4.9543,15429.831
2005-02-15 12:45:00,14.46,14.46,14.45,14.46,12490.815576781775,4.9543,4.9543,4.9509,4.9543,12490.8156
2005-02-15 12:50:00,14.46,14.46,14.44,14.44,12735.733529267694,4.9543,4.9543,4.9474,4.9474,12735.7335
2005-02-15 12:55:00,14.45,14.46,14.44,14.45,18123.928483957872,4.9509,4.9543,4.9474,4.9509,18123.9285
2005-02-15 13:00:00,14.45,14.45,14.45,14.45,8449.669360764143,4.9509,4.9509,4.9509,4.9509,8449.6694
2005-02-15 13:05:00,14.45,14.45,14.44,14.44,8694.58731325006,4.9509,4.9509,4.9474,4.9474,8694.5873
2005-02-15 13:10:00,14.45,14.45,14.43,14.44,47759.000734753856,4.9509,4.9509,4.944,4.9474,47759.0007
2005-02-15 13:15:00,14.45,14.46,14.44,14.45,7592.456527063433,4.9509,4.9543,4.9474,4.9509,7592.4565
2005-02-15 13:20:00,14.45,14.46,14.45,14.45,18613.764388929707,4.9509,4.9543,4.9509,4.9509,18613.7644
2005-02-15 13:25:00,14.46,14.47,14.41,14.41,26328.679892236098,4.9543,4.9577,4.9371,4.9371,26328.6799
2005-02-15 13:30:00,14.41,14.42,14.39,14.39,26206.22091599314,4.9371,4.9406,4.9303,4.9303,26206.2209
2005-02-15 13:35:00,14.4,14.41,14.38,14.4,19715.895175116333,4.9337,4.9371,4.9269,4.9337,19715.8952
2005-02-15 13:40:00,14.41,14.43,14.4,14.4,14939.995101640949,4.9371,4.944,4.9337,4.9337,14939.9951
2005-02-15 13:45:00,14.41,14.42,14.4,14.41,28410.4824883664,4.9371,4.9406,4.9337,4.9371,28410.4825
2005-02-15 13:50:00,14.4,14.42,14.4,14.41,6000.489835904971,4.9337,4.9406,4.9337,4.9371,6000.4898
2005-02-15 13:55:00,14.41,14.42,14.4,14.41,71148.66519715895,4.9371,4.9406,4.9337,4.9371,71148.6652
2005-02-15 14:00:00,14.41,14.45,14.41,14.45,42738.18270879255,4.9371,4.9509,4.9371,4.9509,42738.1827
2005-02-15 14:05:00,14.45,14.48,14.45,14.46,65025.716385011016,4.9509,4.9611,4.9509,4.9543,65025.7164
2005-02-15 14:10:00,14.46,14.48,14.45,14.45,54861.621356845455,4.9543,4.9611,4.9509,4.9509,54861.6214
2005-02-15 14:15:00,14.44,14.45,14.4,14.41,39676.70830271859,4.9474,4.9509,4.9337,4.9371,39676.7083
2005-02-15 14:20:00,14.41,14.45,14.41,14.45,25104.090129806515,4.9371,4.9509,4.9371,4.9509,25104.0901
2005-02-15 14:25:00,14.45,14.45,14.44,14.45,21675.238795003672,4.9509,4.9509,4.9474,4.9509,21675.2388
2005-02-15 14:30:00,14.45,14.47,14.45,14.45,23144.746509919176,4.9509,4.9577,4.9509,4.9509,23144.7465
2005-02-15 14:35:00,14.45,14.47,14.45,14.47,36737.69287288758,4.9509,4.9577,4.9509,4.9577,36737.6929
2005-02-15 14:40:00,14.45,14.49,14.45,14.48,13470.487386725446,4.9509,4.9646,4.9509,4.9611,13470.4874
2005-02-15 14:45:00,14.48,14.48,14.47,14.48,7837.37447954935,4.9611,4.9611,4.9577,4.9611,7837.3745
2005-02-15 14:50:00,14.47,14.49,14.47,14.49,20450.649032574085,4.9577,4.9646,4.9577,4.9646,20450.649
2005-02-15 14:55:00,14.49,14.49,14.48,14.49,13348.028410482488,4.9646,4.9646,4.9611,4.9646,13348.0284
2005-02-15 15:00:00,14.49,14.49,14.48,14.49,15307.372030369825,4.9646,4.9646,4.9611,4.9646,15307.372
2005-02-15 15:05:00,14.49,14.49,14.46,14.48,15552.289982855742,4.9646,4.9646,4.9543,4.9611,15552.29
2005-02-15 15:10:00,14.49,14.49,14.48,14.49,28532.94146460936,4.9646,4.9646,4.9611,4.9646,28532.9415
2005-02-15 15:15:00,14.49,14.49,14.48,14.49,18613.764388929707,4.9646,4.9646,4.9611,4.9646,18613.7644
2005-02-15 15:20:00,14.49,14.5,14.49,14.49,29512.613274553023,4.9646,4.968,4.9646,4.9646,29512.6133
2005-02-15 15:25:00,14.49,14.5,14.48,14.49,47391.62380602498,4.9646,4.968,4.9611,4.9646,47391.6238
2005-02-15 15:30:00,14.49,14.51,14.49,14.5,81680.13715405339,4.9646,4.9714,4.9646,4.968,81680.1372
2005-02-15 15:35:00,14.5,14.53,14.49,14.53,51677.687974528526,4.968,4.9783,4.9646,4.9783,51677.688
2005-02-15 15:40:00,14.53,14.54,14.52,14.52,47881.45971099681,4.9783,4.9817,4.9748,4.9748,47881.4597
2005-02-15 15:45:00,14.52,14.53,14.51,14.51,36982.6108253735,4.9748,4.9783,4.9714,4.9714,36982.6108
2005-02-15 15:50:00,14.51,14.52,14.51,14.52,128949.3019838354,4.9714,4.9748,4.9714,4.9748,128949.302
2005-02-15 15:55:00,14.51,14.52,14.49,14.52,67842.27283859906,4.9714,4.9748,4.9646,4.9748,67842.2728
2005-02-16 09:30:00,14.37,14.44,14.37,14.44,92946.36296840558,4.9234,4.9474,4.9234,4.9474,92946.363
2005-02-16 09:35:00,14.42,14.49,14.41,14.45,57923.095762919416,4.9406,4.9646,4.9371,4.9509,57923.0958
2005-02-16 09:40:00,14.45,14.52,14.44,14.52,46044.57506735243,4.9509,4.9748,4.9474,4.9748,46044.5751
2005-02-16 09:45:00,14.51,14.53,14.47,14.5,52534.90080822924,4.9714,4.9783,4.9577,4.968,52534.9008
2005-02-16 09:50:00,14.5,14.54,14.49,14.54,29879.990203281897,4.968,4.9817,4.9646,4.9817,29879.9902
2005-02-16 09:55:00,14.52,14.55,14.52,14.54,102253.24516287044,4.9748,4.9851,4.9748,4.9817,102253.2452
2005-02-16 10:00:00,14.54,14.55,14.53,14.54,92334.06808719078,4.9817,4.9851,4.9783,4.9817,92334.0681
2005-02-16 10:05:00,14.54,14.54,14.52,14.53,19960.81312760225,4.9817,4.9817,4.9748,4.9783,19960.8131
2005-02-16 10:10:00,14.53,14.54,14.52,14.54,141195.19960813125,4.9783,4.9817,4.9748,4.9817,141195.1996
2005-02-16 10:15:00,14.53,14.58,14.51,14.58,114988.97869213812,4.9783,4.9954,4.9714,4.9954,114988.9787
2005-02-16 10:20:00,14.58,14.62,14.57,14.59,66985.06000489835,4.9954,5.0091,4.992,4.9988,66985.06
2005-02-16 10:25:00,14.59,14.64,14.58,14.64,166544.2076904237,4.9988,5.0159,4.9954,5.0159,166544.2077
2005-02-16 10:30:00,14.64,14.64,14.58,14.6,52167.52387950036,5.0159,5.0159,4.9954,5.0022,52167.5239
2005-02-16 10:35:00,14.59,14.59,14.54,14.56,87558.1680137154,4.9988,4.9988,4.9817,4.9885,87558.168
2005-02-16 10:40:00,14.55,14.57,14.54,14.57,12858.192505510651,4.9851,4.992,4.9817,4.992,12858.1925
2005-02-16 10:45:00,14.57,14.62,14.56,14.6,12613.274553024736,4.992,5.0091,4.9885,5.0022,12613.2746
2005-02-16 10:50:00,14.62,14.63,14.6,14.63,51187.85206955669,5.0091,5.0125,5.0022,5.0125,51187.8521
2005-02-16 10:55:00,14.63,14.65,14.61,14.62,35758.02106294391,5.0125,5.0194,5.0057,5.0091,35758.0211
2005-02-16 11:00:00,14.62,14.64,14.61,14.63,72250.79598334557,5.0091,5.0159,5.0057,5.0125,72250.796
2005-02-16 11:05:00,14.63,14.64,14.63,14.63,48616.213568454565,5.0125,5.0159,5.0125,5.0125,48616.2136
2005-02-16 11:10:00,14.63,14.64,14.62,14.62,25961.302963507223,5.0125,5.0159,5.0091,5.0091,25961.303
2005-02-16 11:15:00,14.64,14.67,14.63,14.67,36370.31594415871,5.0159,5.0262,5.0125,5.0262,36370.3159
2005-02-16 11:20:00,14.67,14.69,14.66,14.67,97477.34508939504,5.0262,5.0331,5.0228,5.0262,97477.3451
2005-02-16 11:25:00,14.68,14.74,14.67,14.74,252020.5731080088,5.0297,5.0502,5.0262,5.0502,252020.5731
2005-02-16 11:30:00,14.73,14.75,14.71,14.72,51555.22899828557,5.0468,5.0536,5.0399,5.0434,51555.229
2005-02-16 11:35:00,14.72,14.76,14.72,14.76,59270.14450159196,5.0434,5.0571,5.0434,5.0571,59270.1445
2005-02-16 11:40:00,14.76,14.8,14.75,14.77,82414.89101151114,5.0571,5.0708,5.0536,5.0605,82414.891
2005-02-16 11:45:00,14.77,14.81,14.77,14.8,66250.3061474406,5.0605,5.0742,5.0605,5.0708,66250.3061
2005-02-16 11:50:00,14.8,14.81,14.79,14.8,34043.59539554249,5.0708,5.0742,5.0673,5.0708,34043.5954
2005-02-16 11:55:00,14.8,14.84,14.79,14.82,54249.32647563066,5.0708,5.0845,5.0673,5.0776,54249.3265
2005-02-16 12:00:00,14.79,14.82,14.77,14.78,32329.16972814107,5.0673,5.0776,5.0605,5.0639,32329.1697
2005-02-16 12:05:00,14.78,14.78,14.75,14.78,50942.93411707078,5.0639,5.0639,5.0536,5.0639,50942.9341
2005-02-16 12:10:00,14.79,14.85,14.79,14.82,86700.95518001469,5.0673,5.0879,5.0673,5.0776,86700.9552
2005-02-16 12:15:00,14.82,14.83,14.8,14.8,44697.52632867989,5.0776,5.081,5.0708,5.0708,44697.5263
2005-02-16 12:20:00,14.81,14.82,14.78,14.81,90864.56037227529,5.0742,5.0776,5.0639,5.0742,90864.5604
2005-02-16 12:25:00,14.8,14.83,14.8,14.83,31961.7927994122,5.0708,5.081,5.0708,5.081,31961.7928
2005-02-16 12:30:00,14.38,14.87,14.38,14.87,75924.56527063434,4.9269,5.0948,4.9269,5.0948,75924.5653
2005-02-16 12:35:00,14.86,14.9,14.86,14.9,42370.80578006368,5.0913,5.105,5.0913,5.105,42370.8058
2005-02-16 12:40:00,14.9,14.98,14.89,14.94,185892.7259368112,5.105,5.1324,5.1016,5.1187,185892.7259
2005-02-16 12:45:00,14.94,14.94,14.91,14.92,167034.04359539552,5.1187,5.1187,5.1085,5.1119,167034.0436
2005-02-16 12:50:00,14.93,14.94,14.91,14.92,41880.96987509184,5.1153,5.1187,5.1085,5.1119,41880.9699
2005-02-16 12:55:00,14.91,15.01,14.91,15.01,88782.75777614498,5.1085,5.1427,5.1085,5.1427,88782.7578
2005-02-16 13:00:00,15.01,15.08,15.01,15.04,121601.7634092579,5.1427,5.1667,5.1427,5.153,121601.7634
2005-02-16 13:05:00,15.05,15.16,15.03,15.16,236835.660053882,5.1564,5.1941,5.1496,5.1941,236835.6601
2005-02-16 13:10:00,15.15,15.21,15.12,15.15,156012.73573352926,5.1907,5.2112,5.1804,5.1907,156012.7357
2005-02-16 13:15:00,15.15,15.19,15.13,15.19,156380.11266225812,5.1907,5.2044,5.1838,5.2044,156380.1127
2005-02-16 13:20:00,15.18,15.21,15.18,15.2,181116.82586333572,5.201,5.2112,5.201,5.2078,181116.8259
2005-02-16 13:25:00,15.2,15.22,15.17,15.17,82904.72691648298,5.2078,5.2147,5.1975,5.1975,82904.7269
2005-02-16 13:30:00,15.17,15.18,15.1,15.13,184178.3002694097,5.1975,5.201,5.1736,5.1838,184178.3003
2005-02-16 13:35:00,15.13,15.14,15.08,15.08,115233.89664462404,5.1838,5.1873,5.1667,5.1667,115233.8966
2005-02-16 13:40:00,15.08,15.17,15.08,15.13,186260.10286554004,5.1667,5.1975,5.1667,5.1838,186260.1029
2005-02-16 13:45:00,15.14,15.14,15.11,15.13,97599.804065638,5.1873,5.1873,5.177,5.1838,97599.8041
2005-02-16 13:50:00,15.13,15.2,15.12,15.19,54739.162380602495,5.1838,5.2078,5.1804,5.2044,54739.1624
2005-02-16 13:55:00,15.19,15.21,15.17,15.19,121111.92750428604,5.2044,5.2112,5.1975,5.2044,121111.9275
2005-02-16 14:00:00,15.19,15.21,15.18,15.21,60617.1932402645,5.2044,5.2112,5.201,5.2112,60617.1932
2005-02-16 14:05:00,15.21,15.21,15.19,15.21,88415.3808474161,5.2112,5.2112,5.2044,5.2112,88415.3808
2005-02-16 14:10:00,15.2,15.22,15.19,15.21,205118.78520695565,5.2078,5.2147,5.2044,5.2112,205118.7852
2005-02-16 14:15:00,15.2,15.27,15.2,15.25,198628.45946607884,5.2078,5.2318,5.2078,5.2249,198628.4595
2005-02-16 14:20:00,15.24,15.25,15.18,15.18,130786.18662747978,5.2215,5.2249,5.201,5.201,130786.1866
2005-02-16 14:25:00,15.18,15.2,15.16,15.16,144746.50991917707,5.201,5.2078,5.1941,5.1941,144746.5099
2005-02-16 14:30:00,15.16,15.18,15.15,15.16,184055.8412931668,5.1941,5.201,5.1907,5.1941,184055.8413
2005-02-16 14:35:00,15.16,15.16,15.12,15.12,90252.26549106048,5.1941,5.1941,5.1804,5.1804,90252.2655
2005-02-16 14:40:00,15.14,15.15,15.12,15.15,103845.2118540289,5.1873,5.1907,5.1804,5.1907,103845.2119
2005-02-16 14:45:00,15.13,15.15,15.12,15.13,88905.21675238795,5.1838,5.1907,5.1804,5.1838,88905.2168
2005-02-16 14:50:00,15.13,15.18,15.12,15.17,116458.48640705364,5.1838,5.201,5.1804,5.1975,116458.4864
2005-02-16 14:55:00,15.16,15.22,15.16,15.19,128337.0071026206,5.1941,5.2147,5.1941,5.2044,128337.0071
2005-02-16 15:00:00,15.19,15.24,15.19,15.24,162992.8973793779,5.2044,5.2215,5.2044,5.2215,162992.8974
2005-02-16 15:05:00,15.24,15.25,15.21,15.23,86088.66029879989,5.2215,5.2249,5.2112,5.2181,86088.6603
2005-02-16 15:10:00,15.24,15.26,15.21,15.25,63433.74969385256,5.2215,5.2284,5.2112,5.2249,63433.7497
2005-02-16 15:15:00,15.25,15.26,15.25,15.25,85598.82439382806,5.2249,5.2284,5.2249,5.2249,85598.8244
2005-02-16 15:20:00,15.25,15.29,15.25,15.29,143154.5432280186,5.2249,5.2387,5.2249,5.2387,143154.5432
2005-02-16 15:25:00,15.3,15.3,15.25,15.3,154420.76904237078,5.2421,5.2421,5.2249,5.2421,154420.769
2005-02-16 15:30:00,15.3,15.3,15.25,15.25,238305.16776879743,5.2421,5.2421,5.2249,5.2249,238305.1678
2005-02-16 15:35:00,15.25,15.29,15.25,15.29,91476.85525349008,5.2249,5.2387,5.2249,5.2387,91476.8553
2005-02-16 15:40:00,15.28,15.31,15.25,15.3,157604.7024246877,5.2352,5.2455,5.2249,5.2421,157604.7024
2005-02-16 15:45:00,15.29,15.3,15.29,15.29,113397.01200097968,5.2387,5.2421,5.2387,5.2387,113397.012
2005-02-16 15:50:00,15.29,15.33,15.29,15.32,346558.90276757284,5.2387,5.2524,5.2387,5.2489,346558.9028
2005-02-16 15:55:00,15.33,15.34,15.29,15.3,320107.7638990938,5.2524,5.2558,5.2387,5.2421,320107.7639
2005-02-17 09:30:00,15.27,15.34,15.18,15.21,198016.16458486405,5.2318,5.2558,5.201,5.2112,198016.1646
2005-02-17 09:35:00,15.19,15.24,15.18,15.21,152216.50746999754,5.2044,5.2215,5.201,5.2112,152216.5075
2005-02-17 09:40:00,15.22,15.29,15.21,15.28,108008.81704628948,5.2147,5.2387,5.2112,5.2352,108008.817
2005-02-17 09:45:00,15.29,15.29,15.23,15.25,133357.82512858193,5.2387,5.2387,5.2181,5.2249,133357.8251
2005-02-17 09:50:00,15.25,15.29,15.22,15.28,108131.27602253245,5.2249,5.2387,5.2147,5.2352,108131.276
2005-02-17 09:55:00,15.29,15.29,15.27,15.28,166421.74871418075,5.2387,5.2387,5.2318,5.2352,166421.7487
2005-02-17 10:00:00,15.28,15.38,15.27,15.37,149767.32794513836,5.2352,5.2695,5.2318,5.2661,149767.3279
2005-02-17 10:05:00,15.37,15.37,15.29,15.29,168136.17438158215,5.2661,5.2661,5.2387,5.2387,168136.1744
2005-02-17 10:10:00,15.29,15.31,15.23,15.25,158339.45628214546,5.2387,5.2455,5.2181,5.2249,158339.4563
2005-02-17 10:15:00,15.25,15.27,15.23,15.27,70413.9113397012,5.2249,5.2318,5.2181,5.2318,70413.9113
2005-02-17 10:20:00,15.27,15.32,15.26,15.31,119030.12490815576,5.2318,5.2489,5.2284,5.2455,119030.1249
2005-02-17 10:25:00,15.31,15.33,15.29,15.31,120989.4685280431,5.2455,5.2524,5.2387,5.2455,120989.4685
2005-02-17 10:30:00,15.32,15.32,15.23,15.25,156135.1947097722,5.2489,5.2489,5.2181,5.2249,156135.1947
2005-02-17 10:35:00,15.25,15.25,15.2,15.25,177198.1386235611,5.2249,5.2249,5.2078,5.2249,177198.1386
2005-02-17 10:40:00,15.24,15.25,15.22,15.23,99681.6066617683,5.2215,5.2249,5.2147,5.2181,99681.6067
2005-02-17 10:45:00,15.23,15.26,15.22,15.23,29879.990203281897,5.2181,5.2284,5.2147,5.2181,29879.9902
2005-02-17 10:50:00,15.22,15.22,15.16,15.16,75802.10629439137,5.2147,5.2147,5.1941,5.1941,75802.1063
2005-02-17 10:55:00,15.15,15.16,15.11,15.12,71271.1241734019,5.1907,5.1941,5.177,5.1804,71271.1242
2005-02-17 11:00:00,15.12,15.21,15.12,15.2,50208.18025961303,5.1804,5.2112,5.1804,5.2078,50208.1803
2005-02-17 11:05:00,15.2,15.22,15.2,15.22,47391.62380602498,5.2078,5.2147,5.2078,5.2147,47391.6238
2005-02-17 11:10:00,15.21,15.26,15.21,15.26,55596.3752143032,5.2112,5.2284,5.2112,5.2284,55596.3752
2005-02-17 11:15:00,15.26,15.3,15.25,15.29,89884.88856233162,5.2284,5.2421,5.2249,5.2387,89884.8886
2005-02-17 11:20:00,15.3,15.31,15.29,15.29,84129.31667891255,5.2421,5.2455,5.2387,5.2387,84129.3167
2005-02-17 11:25:00,15.29,15.31,15.28,15.3,58168.01371540534,5.2387,5.2455,5.2352,5.2421,58168.0137
2005-02-17 11:30:00,15.3,15.33,15.29,15.3,82782.26794024001,5.2421,5.2524,5.2387,5.2421,82782.2679
2005-02-17 11:35:00,15.3,15.31,15.26,15.28,128581.92505510652,5.2421,5.2455,5.2284,5.2352,128581.9251
2005-02-17 11:40:00,15.28,15.28,15.24,15.24,108988.48885623316,5.2352,5.2352,5.2215,5.2215,108988.4889
2005-02-17 11:45:00,15.25,15.25,15.24,15.24,57800.636786676456,5.2249,5.2249,5.2215,5.2215,57800.6368
2005-02-17 11:50:00,15.25,15.25,15.24,15.24,65393.09331373989,5.2249,5.2249,5.2215,5.2215,65393.0933
2005-02-17 11:55:00,15.24,15.26,15.24,15.26,54984.08033308841,5.2215,5.2284,5.2215,5.2284,54984.0803
2005-02-17 12:00:00,15.26,15.31,15.26,15.3,114009.30688219446,5.2284,5.2455,5.2284,5.2421,114009.3069
2005-02-17 12:05:00,15.31,15.31,15.29,15.29,63556.20867009551,5.2455,5.2455,5.2387,5.2387,63556.2087
2005-02-17 12:10:00,15.29,15.3,15.29,15.29,39676.70830271859,5.2387,5.2421,5.2387,5.2387,39676.7083
2005-02-17 12:15:00,15.29,15.32,15.29,15.32,54616.703404359534,5.2387,5.2489,5.2387,5.2489,54616.7034
2005-02-17 12:20:00,15.32,15.33,15.27,15.27,70168.99338721528,5.2489,5.2524,5.2318,5.2318,70168.9934
2005-02-17 12:25:00,15.28,15.28,15.27,15.28,33798.67744305657,5.2352,5.2352,5.2318,5.2352,33798.6774
2005-02-17 12:30:00,15.29,15.29,15.27,15.28,34043.59539554249,5.2387,5.2387,5.2318,5.2352,34043.5954
2005-02-17 12:35:00,15.28,15.29,15.27,15.28,43717.85451873622,5.2352,5.2387,5.2318,5.2352,43717.8545
2005-02-17 12:40:00,15.29,15.3,15.28,15.3,29512.613274553023,5.2387,5.2421,5.2352,5.2421,29512.6133
2005-02-17 12:45:00,15.3,15.34,15.3,15.33,48003.91868723977,5.2421,5.2558,5.2421,5.2524,48003.9187
2005-02-17 12:50:00,15.32,15.34,15.32,15.33,22654.91060494734,5.2489,5.2558,5.2489,5.2524,22654.9106
2005-02-17 12:55:00,15.33,15.38,15.33,15.38,33063.92358559882,5.2524,5.2695,5.2524,5.2695,33063.9236
2005-02-17 13:00:00,15.38,15.38,15.35,15.38,55596.3752143032,5.2695,5.2695,5.2592,5.2695,55596.3752
2005-02-17 13:05:00,15.38,15.42,15.38,15.39,51922.60592701445,5.2695,5.2832,5.2695,5.2729,51922.6059
2005-02-17 13:10:00,15.4,15.4,15.33,15.36,78741.12172422238,5.2763,5.2763,5.2524,5.2626,78741.1217
2005-02-17 13:15:00,15.37,15.38,15.36,15.36,26083.76193975018,5.2661,5.2695,5.2626,5.2626,26083.7619
2005-02-17 13:20:00,15.36,15.37,15.33,15.34,36125.397991672784,5.2626,5.2661,5.2524,5.2558,36125.398
2005-02-17 13:25:00,15.34,15.35,15.32,15.34,31104.579965711484,5.2558,5.2592,5.2489,5.2558,31104.58
2005-02-17 13:30:00,15.34,15.34,15.3,15.31,42003.4288513348,5.2558,5.2558,5.2421,5.2455,42003.4289
2005-02-17 13:35:00,15.31,15.32,15.3,15.31,30369.82610825373,5.2455,5.2489,5.2421,5.2455,30369.8261
2005-02-17 13:40:00,15.32,15.32,15.31,15.31,23879.500367376928,5.2489,5.2489,5.2455,5.2455,23879.5004
2005-02-17 13:45:00,15.32,15.32,15.29,15.29,62209.15993142297,5.2489,5.2489,5.2387,5.2387,62209.1599
2005-02-17 13:50:00,15.29,15.29,15.25,15.27,35513.103110458,5.2387,5.2387,5.2249,5.2318,35513.1031
2005-02-17 13:55:00,15.27,15.29,15.27,15.29,30369.82610825373,5.2318,5.2387,5.2318,5.2387,30369.8261
2005-02-17 14:00:00,15.29,15.29,15.27,15.29,38941.95444526083,5.2387,5.2387,5.2318,5.2387,38941.9544
2005-02-17 14:05:00,15.29,15.29,15.28,15.29,34778.34925300024,5.2387,5.2387,5.2352,5.2387,34778.3493
2005-02-17 14:10:00,15.29,15.34,15.28,15.34,59147.68552534901,5.2387,5.2558,5.2352,5.2558,59147.6855
2005-02-17 14:15:00,15.33,15.34,15.3,15.34,34043.59539554249,5.2524,5.2558,5.2421,5.2558,34043.5954
2005-02-17 14:20:00,15.33,15.34,15.3,15.31,35880.48003918687,5.2524,5.2558,5.2421,5.2455,35880.48
2005-02-17 14:25:00,15.31,15.32,15.3,15.31,90864.56037227529,5.2455,5.2489,5.2421,5.2455,90864.5604
2005-02-17 14:30:00,15.31,15.33,15.31,15.32,62943.91378888072,5.2455,5.2524,5.2455,5.2489,62943.9138
2005-02-17 14:35:00,15.31,15.32,15.29,15.3,32329.16972814107,5.2455,5.2489,5.2387,5.2421,32329.1697
2005-02-17 14:40:00,15.29,15.31,15.28,15.3,54249.32647563066,5.2387,5.2455,5.2352,5.2421,54249.3265
2005-02-17 14:45:00,15.29,15.31,15.28,15.29,61474.40607396522,5.2387,5.2455,5.2352,5.2387,61474.4061
2005-02-17 14:50:00,15.28,15.3,15.28,15.29,59392.60347783492,5.2352,5.2421,5.2352,5.2387,59392.6035
2005-02-17 14:55:00,15.29,15.29,15.27,15.28,54494.24442811657,5.2387,5.2387,5.2318,5.2352,54494.2444
2005-02-17 15:00:00,15.28,15.29,15.27,15.29,91599.31422973303,5.2352,5.2387,5.2318,5.2387,91599.3142
2005-02-17 15:05:00,15.28,15.29,15.28,15.28,107763.89909380356,5.2352,5.2387,5.2352,5.2352,107763.8991
2005-02-17 15:10:00,15.28,15.29,15.26,15.27,75434.7293656625,5.2352,5.2387,5.2284,5.2318,75434.7294
2005-02-17 15:15:00,15.28,15.29,15.27,15.28,49106.0494734264,5.2352,5.2387,5.2318,5.2352,49106.0495
2005-02-17 15:20:00,15.28,15.29,15.27,15.29,71393.58314964487,5.2352,5.2387,5.2318,5.2387,71393.5831
2005-02-17 15:25:00,15.28,15.29,15.28,15.28,59515.06245407788,5.2352,5.2387,5.2352,5.2352,59515.0625
2005-02-17 15:30:00,15.28,15.29,15.25,15.26,46534.410972324265,5.2352,5.2387,5.2249,5.2284,46534.411
2005-02-17 15:35:00,15.26,15.26,15.25,15.26,26940.974773450893,5.2284,5.2284,5.2249,5.2284,26940.9748
2005-02-17 15:40:00,15.26,15.28,15.25,15.27,55718.83419054616,5.2284,5.2352,5.2249,5.2318,55718.8342
2005-02-17 15:45:00,15.27,15.27,15.22,15.22,40778.83908890522,5.2318,5.2318,5.2147,5.2147,40778.8391
2005-02-17 15:50:00,15.23,15.24,15.21,15.21,68944.40362478569,5.2181,5.2215,5.2112,5.2112,68944.4036
2005-02-17 15:55:00,15.21,15.22,15.2,15.22,114254.22483468035,5.2112,5.2147,5.2078,5.2147,114254.2248
2005-02-18 09:30:00,15.34,15.37,15.31,15.32,334802.8410482488,5.2558,5.2661,5.2455,5.2489,334802.841
2005-02-18 09:35:00,15.3,15.53,15.3,15.52,259490.57065882927,5.2421,5.3209,5.2421,5.3175,259490.5707
2005-02-18 09:40:00,15.52,15.56,15.43,15.44,301493.9995101641,5.3175,5.3312,5.2866,5.29,301493.9995
2005-02-18 09:45:00,15.42,15.5,15.37,15.39,121846.6813617438,5.2832,5.3106,5.2661,5.2729,121846.6814
2005-02-18 09:50:00,15.39,15.43,15.33,15.36,222140.5829047269,5.2729,5.2866,5.2524,5.2626,222140.5829
2005-02-18 09:55:00,15.36,15.47,15.34,15.47,78863.58070046533,5.2626,5.3003,5.2558,5.3003,78863.5807
2005-02-18 10:00:00,15.47,15.51,15.46,15.48,111682.58633357823,5.3003,5.314,5.2969,5.3037,111682.5863
2005-02-18 10:05:00,15.47,15.51,15.43,15.43,128949.3019838354,5.3003,5.314,5.2866,5.2866,128949.302
2005-02-18 10:10:00,15.45,15.52,15.44,15.52,227038.94195444524,5.2935,5.3175,5.29,5.3175,227038.942
2005-02-18 10:15:00,15.52,15.54,15.49,15.49,57188.34190546167,5.3175,5.3243,5.3072,5.3072,57188.3419
2005-02-18 10:20:00,15.49,15.52,15.45,15.46,124418.31986284594,5.3072,5.3175,5.2935,5.2969,124418.3199
2005-02-18 10:25:00,15.45,15.49,15.45,15.47,90007.34753857457,5.2935,5.3072,5.2935,5.3003,90007.3475
2005-02-18 10:30:00,15.47,15.5,15.47,15.47,78128.82684300758,5.3003,5.3106,5.3003,5.3003,78128.8268
2005-02-18 10:35:00,15.47,15.47,15.45,15.46,78128.82684300758,5.3003,5.3003,5.2935,5.2969,78128.8268
2005-02-18 10:40:00,15.46,15.47,15.41,15.41,58657.84962037717,5.2969,5.3003,5.2798,5.2798,58657.8496
2005-02-18 10:45:00,15.41,15.43,15.4,15.4,132133.23536615234,5.2798,5.2866,5.2763,5.2763,132133.2354
2005-02-18 10:50:00,15.41,15.43,15.39,15.43,69066.86260102865,5.2798,5.2866,5.2729,5.2866,69066.8626
2005-02-18 10:55:00,15.43,15.44,15.37,15.44,84864.07053637032,5.2866,5.29,5.2661,5.29,84864.0705
2005-02-18 11:00:00,15.44,15.44,15.43,15.43,28900.318393338228,5.29,5.29,5.2866,5.2866,28900.3184
2005-02-18 11:05:00,15.43,15.47,15.43,15.47,76047.02424687729,5.2866,5.3003,5.2866,5.3003,76047.0242
2005-02-18 11:10:00,15.47,15.49,15.46,15.47,75312.27038941954,5.3003,5.3072,5.2969,5.3003,75312.2704
2005-02-18 11:15:00,15.48,15.49,15.46,15.47,67964.73181484202,5.3037,5.3072,5.2969,5.3003,67964.7318
2005-02-18 11:20:00,15.47,15.51,15.47,15.48,69679.15748224345,5.3003,5.314,5.3003,5.3037,69679.1575
2005-02-18 11:25:00,15.47,15.49,15.46,15.47,36737.69287288758,5.3003,5.3072,5.2969,5.3003,36737.6929
2005-02-18 11:30:00,15.47,15.47,15.43,15.47,40166.54420769042,5.3003,5.3003,5.2866,5.3003,40166.5442
2005-02-18 11:35:00,15.47,15.47,15.43,15.43,47391.62380602498,5.3003,5.3003,5.2866,5.2866,47391.6238
2005-02-18 11:40:00,15.43,15.46,15.42,15.43,40044.08523144746,5.2866,5.2969,5.2832,5.2866,40044.0852
2005-02-18 11:45:00,15.43,15.46,15.43,15.45,47514.082782267935,5.2866,5.2969,5.2866,5.2935,47514.0828
2005-02-18 11:50:00,15.45,15.47,15.43,15.44,67964.73181484202,5.2935,5.3003,5.2866,5.29,67964.7318
2005-02-18 11:55:00,15.45,15.47,15.44,15.47,35880.48003918687,5.2935,5.3003,5.29,5.3003,35880.48
2005-02-18 12:00:00,15.47,15.47,15.45,15.47,19470.977222630416,5.3003,5.3003,5.2935,5.3003,19470.9772
2005-02-18 12:05:00,15.47,15.49,15.45,15.48,45799.65711486652,5.3003,5.3072,5.2935,5.3037,45799.6571
2005-02-18 12:10:00,15.48,15.49,15.47,15.47,65882.92921871172,5.3037,5.3072,5.3003,5.3003,65882.9292
2005-02-18 12:15:00,15.47,15.47,15.44,15.46,28900.318393338228,5.3003,5.3003,5.29,5.2969,28900.3184
2005-02-18 12:20:00,15.46,15.5,15.45,15.49,88905.21675238795,5.2969,5.3106,5.2935,5.3072,88905.2168
2005-02-18 12:25:00,15.48,16.25,15.48,15.52,123071.2711241734,5.3037,5.5676,5.3037,5.3175,123071.2711
2005-02-18 12:30:00,15.53,15.57,15.52,15.57,101396.03232916971,5.3209,5.3346,5.3175,5.3346,101396.0323
2005-02-18 12:35:00,15.6,15.6,15.58,15.59,101396.03232916971,5.3449,5.3449,5.338,5.3414,101396.0323
2005-02-18 12:40:00,15.58,15.64,15.58,15.64,113152.09404849376,5.338,5.3586,5.338,5.3586,113152.094
2005-02-18 12:45:00,15.64,15.64,15.62,15.63,68944.40362478569,5.3586,5.3586,5.3517,5.3551,68944.4036
2005-02-18 12:50:00,15.63,15.66,15.62,15.65,58412.93166789125,5.3551,5.3654,5.3517,5.362,58412.9317
2005-02-18 12:55:00,15.66,15.67,15.64,15.65,60494.73426402155,5.3654,5.3688,5.3586,5.362,60494.7343
2005-02-18 13:00:00,15.64,15.64,15.6,15.61,85843.74234631399,5.3586,5.3586,5.3449,5.3483,85843.7423
2005-02-18 13:05:00,15.61,15.65,15.61,15.65,77883.90889052166,5.3483,5.362,5.3483,5.362,77883.9089
2005-02-18 13:10:00,15.65,15.65,15.62,15.64,44330.14939995101,5.362,5.362,5.3517,5.3586,44330.1494
2005-02-18 13:15:00,15.65,15.65,15.63,15.65,31961.7927994122,5.362,5.362,5.3551,5.362,31961.7928
2005-02-18 13:20:00,15.65,15.67,15.65,15.66,43962.77247122214,5.362,5.3688,5.362,5.3654,43962.7725
2005-02-18 13:25:00,15.66,15.66,15.52,15.52,140093.06882194465,5.3654,5.3654,5.3175,5.3175,140093.0688
2005-02-18 13:30:00,15.54,15.58,15.52,15.56,110090.61964241978,5.3243,5.338,5.3175,5.3312,110090.6196
2005-02-18 13:35:00,15.56,15.57,15.52,15.53,51800.14695077149,5.3312,5.3346,5.3175,5.3209,51800.147
2005-02-18 13:40:00,15.53,15.53,15.47,15.49,98457.01689933872,5.3209,5.3209,5.3003,5.3072,98457.0169
2005-02-18 13:45:00,15.5,15.52,15.47,15.48,104579.96571148664,5.3106,5.3175,5.3003,5.3037,104579.9657
2005-02-18 13:50:00,15.48,15.51,15.46,15.47,50575.5571883419,5.3037,5.314,5.2969,5.3003,50575.5572
2005-02-18 13:55:00,15.47,15.53,15.46,15.52,96987.5091844232,5.3003,5.3209,5.2969,5.3175,96987.5092
2005-02-18 14:00:00,15.52,15.56,15.51,15.55,35268.185157972075,5.3175,5.3312,5.314,5.3277,35268.1852
2005-02-18 14:05:00,15.56,15.56,15.52,15.52,38574.57751653196,5.3312,5.3312,5.3175,5.3175,38574.5775
2005-02-18 14:10:00,15.52,15.52,15.49,15.5,70781.28826843007,5.3175,5.3175,5.3072,5.3106,70781.2883
2005-02-18 14:15:00,15.51,15.52,15.47,15.48,171932.40264511388,5.314,5.3175,5.3003,5.3037,171932.4026
2005-02-18 14:20:00,15.48,15.49,15.47,15.48,37349.98775410237,5.3037,5.3072,5.3003,5.3037,37349.9878
2005-02-18 14:25:00,15.48,15.48,15.47,15.48,20205.731080088168,5.3037,5.3037,5.3003,5.3037,20205.7311
2005-02-18 14:30:00,15.48,15.48,15.47,15.47,27553.269654665684,5.3037,5.3037,5.3003,5.3003,27553.2697
2005-02-18 14:35:00,15.47,15.47,15.46,15.47,27308.351702179767,5.3003,5.3003,5.2969,5.3003,27308.3517
2005-02-18 14:40:00,15.46,15.47,15.43,15.43,54984.08033308841,5.2969,5.3003,5.2866,5.2866,54984.0803
2005-02-18 14:45:00,15.43,15.44,15.41,15.42,60984.570168993385,5.2866,5.29,5.2798,5.2832,60984.5702
2005-02-18 14:50:00,15.41,15.42,15.4,15.42,39186.87239774675,5.2798,5.2832,5.2763,5.2832,39186.8724
2005-02-18 14:55:00,15.42,15.43,15.41,15.42,58045.55473916238,5.2832,5.2866,5.2798,5.2832,58045.5547
2005-02-18 15:00:00,15.42,15.42,15.39,15.41,26696.05682096497,5.2832,5.2832,5.2729,5.2798,26696.0568
2005-02-18 15:05:00,15.4,15.41,15.37,15.37,58045.55473916238,5.2763,5.2798,5.2661,5.2661,58045.5547
2005-02-18 15:10:00,15.36,15.37,15.34,15.34,47636.541758510895,5.2626,5.2661,5.2558,5.2558,47636.5418
2005-02-18 15:15:00,15.34,15.34,15.34,15.34,46779.32892481019,5.2558,5.2558,5.2558,5.2558,46779.3289
2005-02-18 15:20:00,15.34,15.35,15.34,15.35,34043.59539554249,5.2558,5.2592,5.2558,5.2592,34043.5954
2005-02-18 15:25:00,15.34,15.35,15.34,15.35,38207.20058780308,5.2558,5.2592,5.2558,5.2592,38207.2006
2005-02-18 15:30:00,15.36,15.38,15.35,15.38,53514.57261817291,5.2626,5.2695,5.2592,5.2695,53514.5726
2005-02-18 15:35:00,15.38,15.38,15.36,15.36,71883.4190546167,5.2695,5.2695,5.2626,5.2626,71883.4191
2005-02-18 15:40:00,15.37,15.43,15.35,15.43,71148.66519715895,5.2661,5.2866,5.2592,5.2866,71148.6652
2005-02-18 15:45:00,15.43,15.47,15.42,15.46,119642.41978937056,5.2866,5.3003,5.2832,5.2969,119642.4198
2005-02-18 15:50:00,15.46,15.46,15.43,15.45,64413.42150379622,5.2969,5.2969,5.2866,5.2935,64413.4215
2005-02-18 15:55:00,15.44,15.45,15.39,15.39,110947.83247612049,5.29,5.2935,5.2729,5.2729,110947.8325
2005-02-22 09:30:00,15.47,15.59,15.47,15.56,110580.4555473916,5.3003,5.3414,5.3003,5.3312,110580.4555
2005-02-22 09:35:00,15.58,15.58,15.51,15.52,181851.57972079352,5.338,5.338,5.314,5.3175,181851.5797
2005-02-22 09:40:00,15.52,15.55,15.45,15.53,128337.0071026206,5.3175,5.3277,5.2935,5.3209,128337.0071
2005-02-22 09:45:00,15.5,15.52,15.48,15.48,96865.05020818026,5.3106,5.3175,5.3037,5.3037,96865.0502
2005-02-22 09:50:00,15.48,15.49,15.44,15.47,141807.49448934605,5.3037,5.3072,5.29,5.3003,141807.4945
2005-02-22 09:55:00,15.44,15.44,15.42,15.42,85721.28337007102,5.29,5.29,5.2832,5.2832,85721.2834
2005-02-22 10:00:00,15.43,15.47,15.43,15.47,344599.5591476855,5.2866,5.3003,5.2866,5.3003,344599.5591
2005-02-22 10:05:00,15.47,15.47,15.44,15.46,76659.31912809209,5.3003,5.3003,5.29,5.2969,76659.3191
2005-02-22 10:10:00,15.45,15.5,15.45,15.48,124173.40191036,5.2935,5.3106,5.2935,5.3037,124173.4019
2005-02-22 10:15:00,15.48,15.54,15.48,15.54,55228.99828557433,5.3037,5.3243,5.3037,5.3243,55228.9983
2005-02-22 10:20:00,15.54,15.58,15.53,15.58,93068.82194464852,5.3243,5.338,5.3209,5.338,93068.8219
2005-02-22 10:25:00,15.57,15.58,15.54,15.56,139235.85598824391,5.3346,5.338,5.3243,5.3312,139235.856
2005-02-22 10:30:00,15.57,15.61,15.56,15.59,148052.90227773695,5.3346,5.3483,5.3312,5.3414,148052.9023
2005-02-22 10:35:00,15.59,15.59,15.52,15.55,181116.82586333572,5.3414,5.3414,5.3175,5.3277,181116.8259
2005-02-22 10:40:00,15.55,15.56,15.51,15.51,169973.05902522654,5.3277,5.3312,5.314,5.314,169973.059
2005-02-22 10:45:00,15.52,15.52,15.49,15.52,73230.46779328924,5.3175,5.3175,5.3072,5.3175,73230.4678
2005-02-22 10:50:00,15.5,15.51,15.38,15.38,70903.74724467302,5.3106,5.314,5.2695,5.2695,70903.7472
2005-02-22 10:55:00,15.39,15.39,15.31,15.34,97232.42713690911,5.2729,5.2729,5.2455,5.2558,97232.4271
2005-02-22 11:00:00,15.34,15.34,15.29,15.31,96497.67327945138,5.2558,5.2558,5.2387,5.2455,96497.6733
2005-02-22 11:05:00,15.31,15.34,15.31,15.34,93681.11682586333,5.2455,5.2558,5.2455,5.2558,93681.1168
2005-02-22 11:10:00,15.33,15.38,15.32,15.36,79965.71148665197,5.2524,5.2695,5.2489,5.2626,79965.7115
2005-02-22 11:15:00,15.36,15.39,15.36,15.37,34900.8082292432,5.2626,5.2729,5.2626,5.2661,34900.8082
2005-02-22 11:20:00,15.37,15.4,15.37,15.39,38207.20058780308,5.2661,5.2763,5.2661,5.2729,38207.2006
2005-02-22 11:25:00,15.39,15.48,15.39,15.47,62454.07788390889,5.2729,5.3037,5.2729,5.3003,62454.0779
2005-02-22 11:30:00,15.47,15.5,15.47,15.5,42370.80578006368,5.3003,5.3106,5.3003,5.3106,42370.8058
2005-02-22 11:35:00,15.5,15.53,15.5,15.52,46044.57506735243,5.3106,5.3209,5.3106,5.3175,46044.5751
2005-02-22 11:40:00,15.52,15.58,15.52,15.56,89639.9706098457,5.3175,5.338,5.3175,5.3312,89639.9706
2005-02-22 11:45:00,15.56,15.56,15.49,15.52,45187.36223365172,5.3312,5.3312,5.3072,5.3175,45187.3622
2005-02-22 11:50:00,15.52,15.52,15.5,15.52,33431.3005143277,5.3175,5.3175,5.3106,5.3175,33431.3005
2005-02-22 11:55:00,15.52,15.53,15.52,15.52,80700.46534410972,5.3175,5.3209,5.3175,5.3175,80700.4653
2005-02-22 12:00:00,15.52,15.54,15.34,15.52,114254.22483468035,5.3175,5.3243,5.2558,5.3175,114254.2248
2005-02-22 12:05:00,15.53,15.53,15.52,15.52,34655.89027675729,5.3209,5.3209,5.3175,5.3175,34655.8903
2005-02-22 12:10:00,15.52,15.52,15.51,15.52,33431.3005143277,5.3175,5.3175,5.314,5.3175,33431.3005
2005-02-22 12:15:00,15.58,15.58,15.53,15.56,111192.7504286064,5.338,5.338,5.3209,5.3312,111192.7504
2005-02-22 12:20:00,15.56,15.58,15.52,15.56,104090.1298065148,5.3312,5.338,5.3175,5.3312,104090.1298
2005-02-22 12:25:00,15.53,15.55,15.51,15.52,46289.49301983835,5.3209,5.3277,5.314,5.3175,46289.493
2005-02-22 12:30:00,15.52,15.52,15.49,15.49,44575.06735243693,5.3175,5.3175,5.3072,5.3072,44575.0674
2005-02-22 12:35:00,15.49,15.49,15.43,15.43,34533.43130051433,5.3072,5.3072,5.2866,5.2866,34533.4313
2005-02-22 12:40:00,15.43,15.44,15.41,15.42,33921.13641929953,5.2866,5.29,5.2798,5.2832,33921.1364
2005-02-22 12:45:00,15.42,15.43,15.4,15.41,26696.05682096497,5.2832,5.2866,5.2763,5.2798,26696.0568
2005-02-22 12:50:00,15.41,15.47,15.41,15.45,41758.51089884888,5.2798,5.3003,5.2798,5.2935,41758.5109
2005-02-22 12:55:00,15.44,15.45,15.42,15.43,57433.25985794758,5.29,5.2935,5.2832,5.2866,57433.2599
2005-02-22 13:00:00,15.43,15.43,15.37,15.38,50208.18025961303,5.2866,5.2866,5.2661,5.2695,50208.1803
2005-02-22 13:05:00,15.38,15.4,15.36,15.39,60862.11119275042,5.2695,5.2763,5.2626,5.2729,60862.1112
2005-02-22 13:10:00,15.39,15.41,15.39,15.41,61719.32402645113,5.2729,5.2798,5.2729,5.2798,61719.324
2005-02-22 13:15:00,15.41,15.42,15.41,15.41,33553.75949057066,5.2798,5.2832,5.2798,5.2798,33553.7595
2005-02-22 13:20:00,15.41,15.42,15.4,15.4,35268.185157972075,5.2798,5.2832,5.2763,5.2763,35268.1852
2005-02-22 13:25:00,15.4,15.41,15.32,15.32,117805.53514572616,5.2763,5.2798,5.2489,5.2489,117805.5351
2005-02-22 13:30:00,15.32,15.33,15.31,15.32,29145.236345824145,5.2489,5.2524,5.2455,5.2489,29145.2363
2005-02-22 13:35:00,15.31,15.32,15.29,15.31,41880.96987509184,5.2455,5.2489,5.2387,5.2455,41880.9699
2005-02-22 13:40:00,15.32,15.33,15.31,15.31,36492.77492040167,5.2489,5.2524,5.2455,5.2455,36492.7749
2005-02-22 13:45:00,15.31,15.34,15.31,15.34,22899.82855743326,5.2455,5.2558,5.2455,5.2558,22899.8286
2005-02-22 13:50:00,15.34,15.34,15.31,15.33,88170.4628949302,5.2558,5.2558,5.2455,5.2524,88170.4629
2005-02-22 13:55:00,15.33,15.33,15.28,15.29,61596.86505020817,5.2524,5.2524,5.2352,5.2387,61596.8651
2005-02-22 14:00:00,15.28,15.29,15.22,15.27,65270.63433749694,5.2352,5.2387,5.2147,5.2318,65270.6343
2005-02-22 14:05:00,15.27,15.27,15.18,15.22,46534.410972324265,5.2318,5.2318,5.201,5.2147,46534.411
2005-02-22 14:10:00,15.22,15.26,15.22,15.25,14695.077149155031,5.2147,5.2284,5.2147,5.2249,14695.0771
2005-02-22 14:15:00,15.25,15.26,15.18,15.19,56086.21111927504,5.2249,5.2284,5.201,5.2044,56086.2111
2005-02-22 14:20:00,15.19,15.19,15.09,15.1,126989.95836394808,5.2044,5.2044,5.1701,5.1736,126989.9584
2005-02-22 14:25:00,15.09,15.09,14.97,15.07,84129.31667891255,5.1701,5.1701,5.129,5.1633,84129.3167
2005-02-22 14:30:00,15.05,15.16,15.05,15.12,83272.10384521185,5.1564,5.1941,5.1564,5.1804,83272.1038
2005-02-22 14:35:00,15.12,15.14,15.08,15.11,92334.06808719078,5.1804,5.1873,5.1667,5.177,92334.0681
2005-02-22 14:40:00,15.11,15.12,15.09,15.12,86945.87313250061,5.177,5.1804,5.1701,5.1804,86945.8731
2005-02-22 14:45:00,15.11,15.12,15.07,15.09,68087.19079108498,5.177,5.1804,5.1633,5.1701,68087.1908
2005-02-22 14:50:00,15.09,15.14,15.08,15.14,110090.61964241978,5.1701,5.1873,5.1667,5.1873,110090.6196
2005-02-22 14:55:00,15.13,15.17,15.12,15.17,97232.42713690911,5.1838,5.1975,5.1804,5.1975,97232.4271
2005-02-22 15:00:00,15.18,15.2,15.17,15.19,77026.69605682096,5.201,5.2078,5.1975,5.2044,77026.6961
2005-02-22 15:05:00,15.2,15.2,15.08,15.08,158094.53832965955,5.2078,5.2078,5.1667,5.1667,158094.5383
2005-02-22 15:10:00,15.07,15.11,15.07,15.11,77516.53196179279,5.1633,5.177,5.1633,5.177,77516.532
2005-02-22 15:15:00,15.11,15.12,15.09,15.11,82782.26794024001,5.177,5.1804,5.1701,5.177,82782.2679
2005-02-22 15:20:00,15.11,15.12,15.08,15.1,52902.27773695812,5.177,5.1804,5.1667,5.1736,52902.2777
2005-02-22 15:25:00,15.11,15.15,15.09,15.15,67964.73181484202,5.177,5.1907,5.1701,5.1907,67964.7318
2005-02-22 15:30:00,15.14,15.19,15.14,15.19,112172.42223855008,5.1873,5.2044,5.1873,5.2044,112172.4222
2005-02-22 15:35:00,15.19,15.21,15.15,15.16,127234.876316434,5.2044,5.2112,5.1907,5.1941,127234.8763
2005-02-22 15:40:00,15.16,15.19,15.16,15.18,93926.03477834925,5.1941,5.2044,5.1941,5.201,93926.0348
2005-02-22 15:45:00,15.18,15.21,15.16,15.19,336394.8077394073,5.201,5.2112,5.1941,5.2044,336394.8077
2005-02-22 15:50:00,15.2,15.21,15.18,15.18,114744.0607396522,5.2078,5.2112,5.201,5.201,114744.0607
2005-02-22 15:55:00,15.19,15.21,15.15,15.19,115356.355620867,5.2044,5.2112,5.1907,5.2044,115356.3556
2005-02-23 09:30:00,15.2,15.27,15.19,15.27,186382.561841783,5.2078,5.2318,5.2044,5.2318,186382.5618
2005-02-23 09:35:00,15.27,15.39,15.22,15.27,207935.3416605437,5.2318,5.2729,5.2147,5.2318,207935.3417
2005-02-23 09:40:00,15.29,15.43,15.27,15.42,73842.76267450403,5.2387,5.2866,5.2318,5.2832,73842.7627
2005-02-23 09:45:00,15.42,15.43,15.35,15.41,213201.0776389909,5.2832,5.2866,5.2592,5.2798,213201.0776
2005-02-23 09:50:00,15.41,15.55,15.39,15.52,464609.3558657849,5.2798,5.3277,5.2729,5.3175,464609.3559
2005-02-23 09:55:00,15.52,15.53,15.43,15.52,294391.37888807245,5.3175,5.3209,5.2866,5.3175,294391.3789
2005-02-23 10:00:00,15.52,15.53,15.44,15.52,318638.2561841783,5.3175,5.3209,5.29,5.3175,318638.2562
2005-02-23 10:05:00,15.52,15.53,15.39,15.53,322189.5664952241,5.3175,5.3209,5.2729,5.3209,322189.5665
2005-02-23 10:10:00,15.53,15.55,15.47,15.5,188954.2003428852,5.3209,5.3277,5.3003,5.3106,188954.2003
2005-02-23 10:15:00,15.51,15.51,15.47,15.48,210751.89811413176,5.314,5.314,5.3003,5.3037,210751.8981
2005-02-23 10:20:00,15.48,15.51,15.47,15.49,134337.49693852558,5.3037,5.314,5.3003,5.3072,134337.4969
2005-02-23 10:25:00,15.5,15.5,15.46,15.47,132745.53024736713,5.3106,5.3106,5.2969,5.3003,132745.5302
2005-02-23 10:30:00,15.47,15.48,15.47,15.47,136419.29953465587,5.3003,5.3037,5.3003,5.3003,136419.2995
2005-02-23 10:35:00,15.47,15.52,15.47,15.52,192260.592701445,5.3003,5.3175,5.3003,5.3175,192260.5927
2005-02-23 10:40:00,15.52,15.55,15.48,15.53,146950.77149155032,5.3175,5.3277,5.3037,5.3209,146950.7715
2005-02-23 10:45:00,15.53,15.61,15.52,15.59,126377.66348273327,5.3209,5.3483,5.3175,5.3414,126377.6635
2005-02-23 10:50:00,15.56,15.56,15.49,15.52,80822.92432035267,5.3312,5.3312,5.3072,5.3175,80822.9243
2005-02-23 10:55:00,15.52,15.54,15.51,15.53,107274.06318883171,5.3175,5.3243,5.314,5.3209,107274.0632
2005-02-23 11:00:00,15.53,15.54,15.5,15.52,170340.4359539554,5.3209,5.3243,5.3106,5.3175,170340.436
2005-02-23 11:05:00,15.51,15.52,15.5,15.52,129806.51481753612,5.314,5.3175,5.3106,5.3175,129806.5148
2005-02-23 11:10:00,15.52,15.56,15.51,15.52,235243.69336272348,5.3175,5.3312,5.314,5.3175,235243.6934
2005-02-23 11:15:00,15.52,15.54,15.5,15.52,392970.8547636541,5.3175,5.3243,5.3106,5.3175,392970.8548
2005-02-23 11:20:00,15.51,15.56,15.51,15.54,331251.530737203,5.314,5.3312,5.314,5.3243,331251.5307
2005-02-23 11:25:00,15.54,15.54,15.52,15.52,403624.78569679154,5.3243,5.3243,5.3175,5.3175,403624.7857
2005-02-23 11:30:00,15.52,15.52,15.5,15.51,115233.89664462404,5.3175,5.3175,5.3106,5.314,115233.8966
2005-02-23 11:35:00,15.51,15.52,15.51,15.52,404849.37545922113,5.314,5.3175,5.314,5.3175,404849.3755
2005-02-23 11:40:00,15.52,15.52,15.38,15.38,225079.5983345579,5.3175,5.3175,5.2695,5.2695,225079.5983
2005-02-23 11:45:00,15.37,15.41,15.37,15.4,53881.949546901786,5.2661,5.2798,5.2661,5.2763,53881.9495
2005-02-23 11:50:00,15.4,15.41,15.38,15.39,75679.64731814842,5.2763,5.2798,5.2695,5.2729,75679.6473
2005-02-23 11:55:00,15.39,15.43,15.39,15.4,72373.25495958854,5.2729,5.2866,5.2729,5.2763,72373.255
2005-02-23 12:00:00,15.39,15.4,15.38,15.38,56698.50600048983,5.2729,5.2763,5.2695,5.2695,56698.506
2005-02-23 12:05:00,15.38,15.38,15.31,15.33,96865.05020818026,5.2695,5.2695,5.2455,5.2524,96865.0502
2005-02-23 12:10:00,15.32,15.35,15.31,15.34,77761.44991427871,5.2489,5.2592,5.2455,5.2558,77761.4499
2005-02-23 12:15:00,15.34,15.39,15.34,15.39,57800.636786676456,5.2558,5.2729,5.2558,5.2729,57800.6368
2005-02-23 12:20:00,15.38,15.41,15.36,15.37,37105.06980161645,5.2695,5.2798,5.2626,5.2661,37105.0698
2005-02-23 12:25:00,15.34,15.35,15.31,15.32,83027.18589272593,5.2558,5.2592,5.2455,5.2489,83027.1859
2005-02-23 12:30:00,15.31,15.33,15.25,15.29,80088.17046289492,5.2455,5.2524,5.2249,5.2387,80088.1705
2005-02-23 12:35:00,15.29,15.3,15.26,15.27,66862.6010286554,5.2387,5.2421,5.2284,5.2318,66862.601
2005-02-23 12:40:00,15.27,15.3,15.26,15.29,82047.51408278226,5.2318,5.2421,5.2284,5.2387,82047.5141
2005-02-23 12:45:00,15.29,15.3,15.26,15.29,37349.98775410237,5.2387,5.2421,5.2284,5.2387,37349.9878
2005-02-23 12:50:00,15.29,15.33,15.29,15.31,33308.84153808474,5.2387,5.2524,5.2387,5.2455,33308.8415
2005-02-23 12:55:00,15.3,15.33,15.3,15.32,33431.3005143277,5.2421,5.2524,5.2421,5.2489,33431.3005
2005-02-23 13:00:00,15.31,15.42,15.31,15.42,49595.88537839824,5.2455,5.2832,5.2455,5.2832,49595.8854
2005-02-23 13:05:00,15.42,15.42,15.38,15.38,35880.48003918687,5.2832,5.2832,5.2695,5.2695,35880.48
2005-02-23 13:10:00,15.38,15.38,15.33,15.33,75067.35243693362,5.2695,5.2695,5.2524,5.2524,75067.3524
2005-02-23 13:15:00,15.33,15.35,15.3,15.34,34043.59539554249,5.2524,5.2592,5.2421,5.2558,34043.5954
2005-02-23 13:20:00,15.34,15.38,15.34,15.37,23267.205486162133,5.2558,5.2695,5.2558,5.2661,23267.2055
2005-02-23 13:25:00,15.37,15.38,15.36,15.37,24614.25422483468,5.2661,5.2695,5.2626,5.2661,24614.2542
2005-02-23 13:30:00,15.37,15.38,15.35,15.35,34778.34925300024,5.2661,5.2695,5.2592,5.2592,34778.3493
2005-02-23 13:35:00,15.36,15.38,15.34,15.38,28410.4824883664,5.2626,5.2695,5.2558,5.2695,28410.4825
2005-02-23 13:40:00,15.37,15.38,15.37,15.37,44207.69042370805,5.2661,5.2695,5.2661,5.2661,44207.6904
2005-02-23 13:45:00,15.37,15.43,15.37,15.41,55841.29316678912,5.2661,5.2866,5.2661,5.2798,55841.2932
2005-02-23 13:50:00,15.41,15.42,15.4,15.4,27063.43374969385,5.2798,5.2832,5.2763,5.2763,27063.4337
2005-02-23 13:55:00,15.4,15.41,15.39,15.4,16776.87974528533,5.2763,5.2798,5.2729,5.2763,16776.8797
2005-02-23 14:00:00,15.41,15.43,15.37,15.38,30982.120989468527,5.2798,5.2866,5.2661,5.2695,30982.121
2005-02-23 14:05:00,15.38,15.4,15.34,15.36,38452.118540289,5.2695,5.2763,5.2558,5.2626,38452.1185
2005-02-23 14:10:00,15.34,15.36,15.33,15.34,59637.52143032084,5.2558,5.2626,5.2524,5.2558,59637.5214
2005-02-23 14:15:00,15.34,15.34,15.32,15.33,63188.83174136664,5.2558,5.2558,5.2489,5.2524,63188.8317
2005-02-23 14:20:00,15.31,15.34,15.31,15.34,36737.69287288758,5.2455,5.2558,5.2455,5.2558,36737.6929
2005-02-23 14:25:00,15.34,15.37,15.34,15.37,70781.28826843007,5.2558,5.2661,5.2558,5.2661,70781.2883
2005-02-23 14:30:00,15.37,15.39,15.36,15.39,36615.23389664462,5.2661,5.2729,5.2626,5.2729,36615.2339
2005-02-23 14:35:00,15.38,15.4,15.38,15.38,28777.85941709527,5.2695,5.2763,5.2695,5.2695,28777.8594
2005-02-23 14:40:00,15.38,15.39,15.37,15.39,53637.031594415865,5.2695,5.2729,5.2661,5.2729,53637.0316
2005-02-23 14:45:00,15.39,15.39,15.38,15.38,30614.74406073965,5.2729,5.2729,5.2695,5.2695,30614.7441
2005-02-23 14:50:00,15.39,15.39,15.37,15.38,33798.67744305657,5.2729,5.2729,5.2661,5.2695,33798.6774
2005-02-23 14:55:00,15.38,15.39,15.38,15.39,40044.08523144746,5.2695,5.2729,5.2695,5.2729,40044.0852
2005-02-23 15:00:00,15.38,15.41,15.38,15.4,39431.790350232666,5.2695,5.2798,5.2695,5.2763,39431.7904
2005-02-23 15:05:00,15.4,15.4,15.38,15.38,25961.302963507223,5.2763,5.2763,5.2695,5.2695,25961.303
2005-02-23 15:10:00,15.38,15.4,15.38,15.38,52779.81876071516,5.2695,5.2763,5.2695,5.2695,52779.8188
2005-02-23 15:15:00,15.38,15.39,15.31,15.31,91109.4783247612,5.2695,5.2729,5.2455,5.2455,91109.4783
2005-02-23 15:20:00,15.29,15.34,15.29,15.33,210629.4391378888,5.2387,5.2558,5.2387,5.2524,210629.4391
2005-02-23 15:25:00,15.33,15.34,15.32,15.33,54371.78545187362,5.2524,5.2558,5.2489,5.2524,54371.7855
2005-02-23 15:30:00,15.34,15.34,15.33,15.34,127602.25324516286,5.2558,5.2558,5.2524,5.2558,127602.2532
2005-02-23 15:35:00,15.34,15.34,15.32,15.34,84864.07053637032,5.2558,5.2558,5.2489,5.2558,84864.0705
2005-02-23 15:40:00,15.34,15.35,15.34,15.34,88292.92187117315,5.2558,5.2592,5.2558,5.2558,88292.9219
2005-02-23 15:45:00,15.35,15.37,15.35,15.37,76536.86015184912,5.2592,5.2661,5.2592,5.2661,76536.8602
2005-02-23 15:50:00,15.36,15.36,15.33,15.35,123193.73010041636,5.2626,5.2626,5.2524,5.2592,123193.7301
2005-02-23 15:55:00,15.34,15.36,15.33,15.35,125520.45064903256,5.2558,5.2626,5.2524,5.2592,125520.4506
2005-02-24 09:30:00,15.4,15.41,15.4,15.4,102620.6220915993,5.2763,5.2798,5.2763,5.2763,102620.6221
2005-02-24 09:35:00,15.4,15.4,15.31,15.32,57800.636786676456,5.2763,5.2763,5.2455,5.2489,57800.6368
2005-02-24 09:40:00,15.32,15.35,15.31,15.31,50330.63923585598,5.2489,5.2592,5.2455,5.2455,50330.6392
2005-02-24 09:45:00,15.32,15.32,15.27,15.29,22654.91060494734,5.2489,5.2489,5.2318,5.2387,22654.9106
2005-02-24 09:50:00,15.29,15.32,15.27,15.28,17511.63360274308,5.2387,5.2489,5.2318,5.2352,17511.6336
2005-02-24 09:55:00,15.27,15.29,15.27,15.27,59637.52143032084,5.2318,5.2387,5.2318,5.2318,59637.5214
2005-02-24 10:00:00,15.26,15.26,15.15,15.2,97967.18099436688,5.2284,5.2284,5.1907,5.2078,97967.181
2005-02-24 10:05:00,15.19,15.24,15.16,15.21,42248.34680382072,5.2044,5.2215,5.1941,5.2112,42248.3468
2005-02-24 10:10:00,15.21,15.23,15.19,15.22,46289.49301983835,5.2112,5.2181,5.2044,5.2147,46289.493
2005-02-24 10:15:00,15.21,15.21,15.17,15.21,51677.687974528526,5.2112,5.2112,5.1975,5.2112,51677.688
2005-02-24 10:20:00,15.21,15.23,15.2,15.23,64903.257408768055,5.2112,5.2181,5.2078,5.2181,64903.2574
2005-02-24 10:25:00,15.23,15.24,15.2,15.2,34410.972324271366,5.2181,5.2215,5.2078,5.2078,34410.9723
2005-02-24 10:30:00,15.19,15.25,15.19,15.25,100171.44256674014,5.2044,5.2249,5.2044,5.2249,100171.4426
2005-02-24 10:35:00,15.24,15.27,15.24,15.26,47146.70585353906,5.2215,5.2318,5.2215,5.2284,47146.7059
2005-02-24 10:40:00,15.25,15.26,15.21,15.21,25226.54910604947,5.2249,5.2284,5.2112,5.2112,25226.5491
2005-02-24 10:45:00,15.21,15.22,15.21,15.21,93313.73989713444,5.2112,5.2147,5.2112,5.2112,93313.7399
2005-02-24 10:50:00,15.21,15.23,15.21,15.23,51800.14695077149,5.2112,5.2181,5.2112,5.2181,51800.147
2005-02-24 10:55:00,15.23,15.25,15.19,15.21,27063.43374969385,5.2181,5.2249,5.2044,5.2112,27063.4337
2005-02-24 11:00:00,15.21,15.24,15.21,15.23,29022.77736958119,5.2112,5.2215,5.2112,5.2181,29022.7774
2005-02-24 11:05:00,15.24,15.31,15.24,15.29,70536.37031594415,5.2215,5.2455,5.2215,5.2387,70536.3703
2005-02-24 11:10:00,15.29,15.32,15.29,15.31,29512.613274553023,5.2387,5.2489,5.2387,5.2455,29512.6133
2005-02-24 11:15:00,15.31,15.34,15.31,15.32,77638.99093803576,5.2455,5.2558,5.2455,5.2489,77638.9909
2005-02-24 11:20:00,15.32,15.32,15.27,15.27,55841.29316678912,5.2489,5.2489,5.2318,5.2318,55841.2932
2005-02-24 11:25:00,15.27,15.29,15.27,15.29,19103.60029390154,5.2318,5.2387,5.2318,5.2387,19103.6003
2005-02-24 11:30:00,15.27,15.28,15.25,15.26,20940.48493754592,5.2318,5.2352,5.2249,5.2284,20940.4849
2005-02-24 11:35:00,15.27,15.27,15.24,15.25,24491.79524859172,5.2318,5.2318,5.2215,5.2249,24491.7952
2005-02-24 11:40:00,15.25,15.25,15.23,15.23,36370.31594415871,5.2249,5.2249,5.2181,5.2181,36370.3159
2005-02-24 11:45:00,15.24,15.26,15.21,15.25,49350.96742591231,5.2215,5.2284,5.2112,5.2249,49350.9674
2005-02-24 11:50:00,15.25,15.25,15.23,15.23,37839.82365907421,5.2249,5.2249,5.2181,5.2181,37839.8237
2005-02-24 11:55:00,15.24,15.24,15.21,15.24,22165.074699975507,5.2215,5.2215,5.2112,5.2215,22165.0747
2005-02-24 12:00:00,15.25,15.25,15.2,15.24,52412.44183198628,5.2249,5.2249,5.2078,5.2215,52412.4418
2005-02-24 12:05:00,15.24,15.27,15.23,15.26,58290.47269164829,5.2215,5.2318,5.2181,5.2284,58290.4727
2005-02-24 12:10:00,15.25,15.26,15.24,15.25,23389.664462405093,5.2249,5.2284,5.2215,5.2249,23389.6645
2005-02-24 12:15:00,15.25,15.26,15.24,15.24,11756.061719324023,5.2249,5.2284,5.2215,5.2215,11756.0617
2005-02-24 12:20:00,15.24,15.25,15.21,15.23,179279.9412196914,5.2215,5.2249,5.2112,5.2181,179279.9412
2005-02-24 12:25:00,15.23,15.25,15.21,15.21,33431.3005143277,5.2181,5.2249,5.2112,5.2112,33431.3005
2005-02-24 12:30:00,15.21,15.25,15.2,15.24,54494.24442811657,5.2112,5.2249,5.2078,5.2215,54494.2444
2005-02-24 12:35:00,15.24,15.26,15.24,15.25,28288.02351212344,5.2215,5.2284,5.2215,5.2249,28288.0235
2005-02-24 12:40:00,15.25,15.25,15.23,15.24,63923.58559882439,5.2249,5.2249,5.2181,5.2215,63923.5856
2005-02-24 12:45:00,15.24,15.25,15.24,15.25,28655.400440852314,5.2215,5.2249,5.2215,5.2249,28655.4004
2005-02-24 12:50:00,15.25,15.26,15.24,15.26,51555.22899828557,5.2249,5.2284,5.2215,5.2284,51555.229
2005-02-24 12:55:00,15.27,15.27,15.25,15.25,52534.90080822924,5.2318,5.2318,5.2249,5.2249,52534.9008
2005-02-24 13:00:00,15.25,15.29,15.25,15.28,118172.91207445505,5.2249,5.2387,5.2249,5.2352,118172.9121
2005-02-24 13:05:00,15.27,15.28,15.25,15.26,78251.28581925055,5.2318,5.2352,5.2249,5.2284,78251.2858
2005-02-24 13:10:00,15.27,15.27,15.26,15.26,9429.341170707812,5.2318,5.2318,5.2284,5.2284,9429.3412
2005-02-24 13:15:00,15.27,15.27,15.26,15.26,23389.664462405093,5.2318,5.2318,5.2284,5.2284,23389.6645
2005-02-24 13:20:00,15.25,15.28,15.25,15.28,35635.56208670095,5.2249,5.2352,5.2249,5.2352,35635.5621
2005-02-24 13:25:00,15.28,15.29,15.28,15.28,18123.928483957872,5.2352,5.2387,5.2352,5.2352,18123.9285
2005-02-24 13:30:00,15.28,15.29,15.28,15.29,18001.469507714915,5.2352,5.2387,5.2352,5.2387,18001.4695
2005-02-24 13:35:00,15.28,15.29,15.27,15.29,24246.8772961058,5.2352,5.2387,5.2318,5.2387,24246.8773
2005-02-24 13:40:00,15.29,15.3,15.28,15.29,11266.22581435219,5.2387,5.2421,5.2352,5.2387,11266.2258
2005-02-24 13:45:00,15.29,15.31,15.29,15.29,45922.11609110948,5.2387,5.2455,5.2387,5.2387,45922.1161
2005-02-24 13:50:00,15.3,15.34,15.3,15.33,22165.074699975507,5.2421,5.2558,5.2421,5.2524,22165.0747
2005-02-24 13:55:00,15.33,15.35,15.31,15.34,51800.14695077149,5.2524,5.2592,5.2455,5.2558,51800.147
2005-02-24 14:00:00,15.34,15.34,15.32,15.34,23389.664462405093,5.2558,5.2558,5.2489,5.2558,23389.6645
2005-02-24 14:05:00,15.34,15.34,15.33,15.34,15552.289982855742,5.2558,5.2558,5.2524,5.2558,15552.29
2005-02-24 14:10:00,15.34,15.43,15.33,15.42,59637.52143032084,5.2558,5.2866,5.2524,5.2832,59637.5214
2005-02-24 14:15:00,15.42,15.44,15.39,15.43,24859.1721773206,5.2832,5.29,5.2729,5.2866,24859.1722
2005-02-24 14:20:00,15.43,15.44,15.42,15.43,64535.88048003918,5.2866,5.29,5.2832,5.2866,64535.8805
2005-02-24 14:25:00,15.44,15.46,15.43,15.45,69189.3215772716,5.29,5.2969,5.2866,5.2935,69189.3216
2005-02-24 14:30:00,15.45,15.51,15.45,15.47,68209.64976732794,5.2935,5.314,5.2935,5.3003,68209.6498
2005-02-24 14:35:00,15.47,15.49,15.47,15.49,31227.038941954444,5.3003,5.3072,5.3003,5.3072,31227.0389
2005-02-24 14:40:00,15.48,15.5,15.47,15.49,61107.02914523634,5.3037,5.3106,5.3003,5.3072,61107.0291
2005-02-24 14:45:00,15.5,15.5,15.49,15.5,20940.48493754592,5.3106,5.3106,5.3072,5.3106,20940.4849
2005-02-24 14:50:00,15.49,15.51,15.48,15.49,66250.3061474406,5.3072,5.314,5.3037,5.3072,66250.3061
2005-02-24 14:55:00,15.49,15.49,15.47,15.49,51187.85206955669,5.3072,5.3072,5.3003,5.3072,51187.8521
2005-02-24 15:00:00,15.49,15.49,15.48,15.49,48493.7545922116,5.3072,5.3072,5.3037,5.3072,48493.7546
2005-02-24 15:05:00,15.49,15.5,15.48,15.49,278716.6299289738,5.3072,5.3106,5.3037,5.3072,278716.6299
2005-02-24 15:10:00,15.5,15.54,15.49,15.5,149644.8689688954,5.3106,5.3243,5.3072,5.3106,149644.869
2005-02-24 15:15:00,15.5,15.51,15.49,15.5,44330.14939995101,5.3106,5.314,5.3072,5.3106,44330.1494
2005-02-24 15:20:00,15.5,15.5,15.47,15.47,43350.477590007344,5.3106,5.3106,5.3003,5.3003,43350.4776
2005-02-24 15:25:00,15.47,15.48,15.47,15.47,31961.7927994122,5.3003,5.3037,5.3003,5.3003,31961.7928
2005-02-24 15:30:00,15.48,15.49,15.47,15.47,26328.679892236098,5.3037,5.3072,5.3003,5.3003,26328.6799
2005-02-24 15:35:00,15.48,15.5,15.47,15.47,52902.27773695812,5.3037,5.3106,5.3003,5.3003,52902.2777
2005-02-24 15:40:00,15.47,15.51,15.47,15.51,86088.66029879989,5.3003,5.314,5.3003,5.314,86088.6603
2005-02-24 15:45:00,15.49,15.5,15.47,15.47,36247.856967915744,5.3072,5.3106,5.3003,5.3003,36247.857
2005-02-24 15:50:00,15.48,15.5,15.48,15.49,34166.05437178545,5.3037,5.3106,5.3037,5.3072,34166.0544
2005-02-24 15:55:00,15.49,15.52,15.48,15.52,58657.84962037717,5.3072,5.3175,5.3037,5.3175,58657.8496
2005-02-25 09:30:00,15.52,15.64,15.52,15.63,109110.94783247611,5.3175,5.3586,5.3175,5.3551,109110.9478
2005-02-25 09:35:00,15.63,15.64,15.54,15.55,45554.7391623806,5.3551,5.3586,5.3243,5.3277,45554.7392
2005-02-25 09:40:00,15.55,15.59,15.53,15.58,45922.11609110948,5.3277,5.3414,5.3209,5.338,45922.1161
2005-02-25 09:45:00,15.59,15.59,15.56,15.58,45064.90325740876,5.3414,5.3414,5.3312,5.338,45064.9033
2005-02-25 09:50:00,15.58,15.59,15.57,15.58,30737.20303698261,5.338,5.3414,5.3346,5.338,30737.203
2005-02-25 09:55:00,15.58,15.59,15.57,15.58,55351.45726181729,5.338,5.3414,5.3346,5.338,55351.4573
2005-02-25 10:00:00,15.58,15.59,15.57,15.58,22532.45162870438,5.338,5.3414,5.3346,5.338,22532.4516
2005-02-25 10:05:00,15.58,15.58,15.56,15.57,57923.095762919416,5.338,5.338,5.3312,5.3346,57923.0958
2005-02-25 10:10:00,15.57,15.57,15.55,15.56,52167.52387950036,5.3346,5.3346,5.3277,5.3312,52167.5239
2005-02-25 10:15:00,15.56,15.56,15.53,15.53,77516.53196179279,5.3312,5.3312,5.3209,5.3209,77516.532
2005-02-25 10:20:00,15.52,15.53,15.51,15.51,27185.89272593681,5.3175,5.3209,5.314,5.314,27185.8927
2005-02-25 10:25:00,15.52,15.52,15.49,15.5,60249.81631153563,5.3175,5.3175,5.3072,5.3106,60249.8163
2005-02-25 10:30:00,15.51,15.52,15.5,15.52,28410.4824883664,5.314,5.3175,5.3106,5.3175,28410.4825
2005-02-25 10:35:00,15.52,15.52,15.51,15.52,61596.86505020817,5.3175,5.3175,5.314,5.3175,61596.8651
2005-02-25 10:40:00,15.51,15.55,15.51,15.53,71638.50110213079,5.314,5.3277,5.314,5.3209,71638.5011
2005-02-25 10:45:00,15.53,15.59,15.53,15.59,42125.88782757776,5.3209,5.3414,5.3209,5.3414,42125.8878
2005-02-25 10:50:00,15.57,15.61,15.57,15.61,51432.77002204261,5.3346,5.3483,5.3346,5.3483,51432.77
2005-02-25 10:55:00,15.61,15.63,15.6,15.61,47759.000734753856,5.3483,5.3551,5.3449,5.3483,47759.0007
2005-02-25 11:00:00,15.61,15.66,15.61,15.65,98946.85280431056,5.3483,5.3654,5.3483,5.362,98946.8528
2005-02-25 11:05:00,15.65,15.65,15.63,15.64,39554.24932647563,5.362,5.362,5.3551,5.3586,39554.2493
2005-02-25 11:10:00,15.63,15.7,15.52,15.69,64903.257408768055,5.3551,5.3791,5.3175,5.3757,64903.2574
2005-02-25 11:15:00,15.71,15.72,15.68,15.7,66862.6010286554,5.3826,5.386,5.3723,5.3791,66862.601
2005-02-25 11:20:00,15.7,15.7,15.64,15.64,60494.73426402155,5.3791,5.3791,5.3586,5.3586,60494.7343
2005-02-25 11:25:00,15.65,15.68,15.64,15.68,39799.16727896155,5.362,5.3723,5.3586,5.3723,39799.1673
2005-02-25 11:30:00,15.67,15.71,15.66,15.69,87925.54494244428,5.3688,5.3826,5.3654,5.3757,87925.5449
2005-02-25 11:35:00,15.69,15.74,15.68,15.74,70781.28826843007,5.3757,5.3928,5.3723,5.3928,70781.2883
2005-02-25 11:40:00,15.73,15.74,15.69,15.7,70291.45236345823,5.3894,5.3928,5.3757,5.3791,70291.4524
2005-02-25 11:45:00,15.7,15.74,15.69,15.74,87558.1680137154,5.3791,5.3928,5.3757,5.3928,87558.168
2005-02-25 11:50:00,15.74,15.77,15.74,15.75,48248.83663972569,5.3928,5.4031,5.3928,5.3963,48248.8366
2005-02-25 11:55:00,15.75,15.76,15.74,15.75,60862.11119275042,5.3963,5.3997,5.3928,5.3963,60862.1112
2005-02-25 12:00:00,15.75,15.75,15.73,15.74,17634.092578986038,5.3963,5.3963,5.3894,5.3928,17634.0926
2005-02-25 12:05:00,15.74,15.74,15.72,15.73,40533.921136419296,5.3928,5.3928,5.386,5.3894,40533.9211
2005-02-25 12:10:00,15.72,15.74,15.69,15.69,58412.93166789125,5.386,5.3928,5.3757,5.3757,58412.9317
2005-02-25 12:15:00,15.7,15.72,15.68,15.71,52534.90080822924,5.3791,5.386,5.3723,5.3826,52534.9008
2005-02-25 12:20:00,15.71,15.74,15.71,15.72,50820.47514082782,5.3826,5.3928,5.3826,5.386,50820.4751
2005-02-25 12:25:00,15.71,15.73,15.7,15.7,81802.59613029634,5.3826,5.3894,5.3791,5.3791,81802.5961
2005-02-25 12:30:00,15.7,15.7,15.7,15.7,11878.520695566984,5.3791,5.3791,5.3791,5.3791,11878.5207
2005-02-25 12:35:00,15.7,15.7,15.69,15.7,18736.223365172667,5.3791,5.3791,5.3757,5.3791,18736.2234
2005-02-25 12:40:00,15.7,15.72,15.69,15.72,32696.546656869945,5.3791,5.386,5.3757,5.386,32696.5467
2005-02-25 12:45:00,15.72,15.74,15.72,15.74,26940.974773450893,5.386,5.3928,5.386,5.3928,26940.9748
2005-02-25 12:50:00,15.74,15.74,15.73,15.73,18001.469507714915,5.3928,5.3928,5.3894,5.3894,18001.4695
2005-02-25 12:55:00,15.73,15.74,15.71,15.72,20573.10800881705,5.3894,5.3928,5.3826,5.386,20573.108
2005-02-25 13:00:00,15.72,15.73,15.72,15.73,30002.449179524858,5.386,5.3894,5.386,5.3894,30002.4492
2005-02-25 13:05:00,15.73,15.74,15.72,15.73,29022.77736958119,5.3894,5.3928,5.386,5.3894,29022.7774
2005-02-25 13:10:00,15.73,15.74,15.72,15.74,39799.16727896155,5.3894,5.3928,5.386,5.3928,39799.1673
2005-02-25 13:15:00,15.74,15.74,15.74,15.74,11388.684790595147,5.3928,5.3928,5.3928,5.3928,11388.6848
2005-02-25 13:20:00,15.74,15.78,15.74,15.75,72618.17291207446,5.3928,5.4065,5.3928,5.3963,72618.1729
2005-02-25 13:25:00,15.76,15.76,15.7,15.7,36125.397991672784,5.3997,5.3997,5.3791,5.3791,36125.398
2005-02-25 13:30:00,15.7,15.71,15.69,15.69,18368.84643644379,5.3791,5.3826,5.3757,5.3757,18368.8464
2005-02-25 13:35:00,15.7,15.7,15.65,15.65,43228.01861376438,5.3791,5.3791,5.362,5.362,43228.0186
2005-02-25 13:40:00,15.65,15.65,15.63,15.65,44085.2314474651,5.362,5.362,5.3551,5.362,44085.2314
2005-02-25 13:45:00,15.65,15.68,15.65,15.67,44942.44428116581,5.362,5.3723,5.362,5.3688,44942.4443
2005-02-25 13:50:00,15.66,15.67,15.66,15.67,18736.223365172667,5.3654,5.3688,5.3654,5.3688,18736.2234
2005-02-25 13:55:00,15.67,15.7,15.67,15.7,20940.48493754592,5.3688,5.3791,5.3688,5.3791,20940.4849
2005-02-25 14:00:00,15.7,15.7,15.67,15.67,28655.400440852314,5.3791,5.3791,5.3688,5.3688,28655.4004
2005-02-25 14:05:00,15.68,15.68,15.65,15.66,23144.746509919176,5.3723,5.3723,5.362,5.3654,23144.7465
2005-02-25 14:10:00,15.66,15.69,15.65,15.69,35880.48003918687,5.3654,5.3757,5.362,5.3757,35880.48
2005-02-25 14:15:00,15.68,15.72,15.65,15.71,58045.55473916238,5.3723,5.386,5.362,5.3826,58045.5547
2005-02-25 14:20:00,15.72,15.74,15.71,15.73,42248.34680382072,5.386,5.3928,5.3826,5.3894,42248.3468
2005-02-25 14:25:00,15.73,15.74,15.72,15.74,38941.95444526083,5.3894,5.3928,5.386,5.3928,38941.9544
2005-02-25 14:30:00,15.74,15.74,15.73,15.74,45554.7391623806,5.3928,5.3928,5.3894,5.3928,45554.7392
2005-02-25 14:35:00,15.74,15.76,15.73,15.73,37717.36468283125,5.3928,5.3997,5.3894,5.3894,37717.3647
2005-02-25 14:40:00,15.73,15.74,15.72,15.74,70168.99338721528,5.3894,5.3928,5.386,5.3928,70168.9934
2005-02-25 14:45:00,15.74,15.76,15.73,15.74,30124.90815576781,5.3928,5.3997,5.3894,5.3928,30124.9082
2005-02-25 14:50:00,15.74,15.76,15.74,15.74,85721.28337007102,5.3928,5.3997,5.3928,5.3928,85721.2834
2005-02-25 14:55:00,15.74,15.75,15.7,15.72,36002.93901542983,5.3928,5.3963,5.3791,5.386,36002.939
2005-02-25 15:00:00,15.71,15.73,15.71,15.73,22899.82855743326,5.3826,5.3894,5.3826,5.3894,22899.8286
2005-02-25 15:05:00,15.73,15.74,15.73,15.74,21797.697771246632,5.3894,5.3928,5.3894,5.3928,21797.6978
2005-02-25 15:10:00,15.74,15.76,15.74,15.76,41636.051922605926,5.3928,5.3997,5.3928,5.3997,41636.0519
2005-02-25 15:15:00,15.76,15.77,15.75,15.77,31594.41587068332,5.3997,5.4031,5.3963,5.4031,31594.4159
2005-02-25 15:20:00,15.76,15.77,15.73,15.75,27063.43374969385,5.3997,5.4031,5.3894,5.3963,27063.4337
2005-02-25 15:25:00,15.74,15.75,15.74,15.74,17511.63360274308,5.3928,5.3963,5.3928,5.3928,17511.6336
2005-02-25 15:30:00,15.75,15.75,15.71,15.71,37349.98775410237,5.3963,5.3963,5.3826,5.3826,37349.9878
2005-02-25 15:35:00,15.72,15.72,15.7,15.7,35513.103110458,5.386,5.386,5.3791,5.3791,35513.1031
2005-02-25 15:40:00,15.7,15.7,15.7,15.7,28410.4824883664,5.3791,5.3791,5.3791,5.3791,28410.4825
2005-02-25 15:45:00,15.7,15.7,15.7,15.7,43595.39554249327,5.3791,5.3791,5.3791,5.3791,43595.3955
2005-02-25 15:50:00,15.7,15.7,15.7,15.7,94538.32965956404,5.3791,5.3791,5.3791,5.3791,94538.3297
2005-02-25 15:55:00,15.7,15.74,15.7,15.74,58535.39064413421,5.3791,5.3928,5.3791,5.3928,58535.3906
2005-02-28 09:30:00,15.75,15.75,15.69,15.69,103967.67083027185,5.3963,5.3963,5.3757,5.3757,103967.6708
2005-02-28 09:35:00,15.7,15.74,15.68,15.74,57188.34190546167,5.3791,5.3928,5.3723,5.3928,57188.3419
2005-02-28 09:40:00,15.75,15.83,15.73,15.82,55718.83419054616,5.3963,5.4237,5.3894,5.4202,55718.8342
2005-02-28 09:45:00,15.83,15.83,15.78,15.81,103232.9169728141,5.4237,5.4237,5.4065,5.4168,103232.917
2005-02-28 09:50:00,15.81,15.81,15.67,15.72,71760.96007837374,5.4168,5.4168,5.3688,5.386,71760.9601
2005-02-28 09:55:00,15.71,15.72,15.68,15.7,39921.6262552045,5.3826,5.386,5.3723,5.3791,39921.6263
2005-02-28 10:00:00,15.69,15.74,15.69,15.74,42738.18270879255,5.3757,5.3928,5.3757,5.3928,42738.1827
2005-02-28 10:05:00,15.73,15.73,15.66,15.68,110335.5375949057,5.3894,5.3894,5.3654,5.3723,110335.5376
2005-02-28 10:10:00,15.67,15.68,15.6,15.6,50820.47514082782,5.3688,5.3723,5.3449,5.3449,50820.4751
2005-02-28 10:15:00,15.6,15.6,15.5,15.52,512490.81557678175,5.3449,5.3449,5.3106,5.3175,512490.8156
2005-02-28 10:20:00,15.52,15.64,15.52,15.64,80822.92432035267,5.3175,5.3586,5.3175,5.3586,80822.9243
2005-02-28 10:25:00,15.64,15.64,15.6,15.6,32206.71075189811,5.3586,5.3586,5.3449,5.3449,32206.7108
2005-02-28 10:30:00,15.61,15.61,15.58,15.58,37962.28263531717,5.3483,5.3483,5.338,5.338,37962.2826
2005-02-28 10:35:00,15.59,15.59,15.57,15.57,279696.3017389174,5.3414,5.3414,5.3346,5.3346,279696.3017
2005-02-28 10:40:00,15.57,15.58,15.56,15.56,49228.50844966936,5.3346,5.338,5.3312,5.3312,49228.5084
2005-02-28 10:45:00,15.57,15.57,15.52,15.53,32696.546656869945,5.3346,5.3346,5.3175,5.3209,32696.5467
2005-02-28 10:50:00,15.53,15.53,15.49,15.5,70413.9113397012,5.3209,5.3209,5.3072,5.3106,70413.9113
2005-02-28 10:55:00,15.51,15.52,15.5,15.52,212588.7827577761,5.314,5.3175,5.3106,5.3175,212588.7828
2005-02-28 11:00:00,15.52,15.52,15.51,15.52,26696.05682096497,5.3175,5.3175,5.314,5.3175,26696.0568
2005-02-28 11:05:00,15.52,15.52,15.52,15.52,29267.695322067106,5.3175,5.3175,5.3175,5.3175,29267.6953
2005-02-28 11:10:00,15.52,15.52,15.47,15.47,57065.88292921871,5.3175,5.3175,5.3003,5.3003,57065.8829
2005-02-28 11:15:00,15.47,15.47,15.42,15.44,85231.44746509919,5.3003,5.3003,5.2832,5.29,85231.4475
2005-02-28 11:20:00,15.44,15.44,15.41,15.42,39431.790350232666,5.29,5.29,5.2798,5.2832,39431.7904
2005-02-28 11:25:00,15.42,15.42,15.39,15.39,39309.33137398971,5.2832,5.2832,5.2729,5.2729,39309.3314
2005-02-28 11:30:00,15.39,15.39,15.38,15.39,50330.63923585598,5.2729,5.2729,5.2695,5.2729,50330.6392
2005-02-28 11:35:00,15.38,15.39,15.38,15.38,22532.45162870438,5.2695,5.2729,5.2695,5.2695,22532.4516
2005-02-28 11:40:00,15.38,15.4,15.37,15.39,65025.716385011016,5.2695,5.2763,5.2661,5.2729,65025.7164
2005-02-28 11:45:00,15.39,15.39,15.34,15.34,54739.162380602495,5.2729,5.2729,5.2558,5.2558,54739.1624
2005-02-28 11:50:00,15.35,15.35,15.27,15.28,115356.355620867,5.2592,5.2592,5.2318,5.2352,115356.3556
2005-02-28 11:55:00,15.28,15.28,15.21,15.22,144501.59196669114,5.2352,5.2352,5.2112,5.2147,144501.592
2005-02-28 12:00:00,15.21,15.25,15.21,15.23,140827.8226794024,5.2112,5.2249,5.2112,5.2181,140827.8227
2005-02-28 12:05:00,15.23,15.23,14.95,15.07,143889.29708547634,5.2181,5.2181,5.1222,5.1633,143889.2971
2005-02-28 12:10:00,15.07,15.08,14.94,15.02,236345.8241489101,5.1633,5.1667,5.1187,5.1461,236345.8241
2005-02-28 12:15:00,15.03,15.03,14.94,14.99,196669.1158461915,5.1496,5.1496,5.1187,5.1359,196669.1158
2005-02-28 12:20:00,14.99,15.0,14.96,14.98,123683.5660053882,5.1359,5.1393,5.1256,5.1324,123683.566
2005-02-28 12:25:00,14.98,15.04,14.97,15.04,126132.74553024735,5.1324,5.153,5.129,5.153,126132.7455
2005-02-28 12:30:00,15.07,15.09,15.03,15.08,99681.6066617683,5.1633,5.1701,5.1496,5.1667,99681.6067
2005-02-28 12:35:00,15.08,15.14,15.07,15.12,73108.00881704628,5.1667,5.1873,5.1633,5.1804,73108.0088
2005-02-28 12:40:00,15.13,15.15,15.08,15.12,171197.64878765613,5.1838,5.1907,5.1667,5.1804,171197.6488
2005-02-28 12:45:00,15.13,15.14,15.12,15.13,29635.07225079598,5.1838,5.1873,5.1804,5.1838,29635.0723
2005-02-28 12:50:00,15.13,15.17,15.12,15.17,21675.238795003672,5.1838,5.1975,5.1804,5.1975,21675.2388
2005-02-28 12:55:00,15.17,15.25,15.17,15.25,56453.58804800391,5.1975,5.2249,5.1975,5.2249,56453.588
2005-02-28 13:00:00,15.25,15.33,15.25,15.32,134092.57898603968,5.2249,5.2524,5.2249,5.2489,134092.579
2005-02-28 13:05:00,15.32,15.32,15.27,15.28,65025.716385011016,5.2489,5.2489,5.2318,5.2352,65025.7164
2005-02-28 13:10:00,15.27,15.28,15.22,15.24,35758.02106294391,5.2318,5.2352,5.2147,5.2215,35758.0211
2005-02-28 13:15:00,15.23,15.24,15.21,15.22,13225.569434239527,5.2181,5.2215,5.2112,5.2147,13225.5694
2005-02-28 13:20:00,15.22,15.25,15.21,15.24,33798.67744305657,5.2147,5.2249,5.2112,5.2215,33798.6774
2005-02-28 13:25:00,15.24,15.25,15.23,15.23,17879.010531471955,5.2215,5.2249,5.2181,5.2181,17879.0105
2005-02-28 13:30:00,15.24,15.26,15.24,15.25,26328.679892236098,5.2215,5.2284,5.2215,5.2249,26328.6799
2005-02-28 13:35:00,15.26,15.26,15.24,15.25,19715.895175116333,5.2284,5.2284,5.2215,5.2249,19715.8952
2005-02-28 13:40:00,15.25,15.26,15.24,15.25,23144.746509919176,5.2249,5.2284,5.2215,5.2249,23144.7465
2005-02-28 13:45:00,15.26,15.27,15.25,15.25,23389.664462405093,5.2284,5.2318,5.2249,5.2249,23389.6645
2005-02-28 13:50:00,15.25,15.25,15.2,15.2,30124.90815576781,5.2249,5.2249,5.2078,5.2078,30124.9082
2005-02-28 13:55:00,15.21,15.22,15.2,15.21,24001.959343619885,5.2112,5.2147,5.2078,5.2112,24001.9593
2005-02-28 14:00:00,15.21,15.21,15.19,15.2,55596.3752143032,5.2112,5.2112,5.2044,5.2078,55596.3752
2005-02-28 14:05:00,15.2,15.2,15.19,15.2,22532.45162870438,5.2078,5.2078,5.2044,5.2078,22532.4516
2005-02-28 14:10:00,15.19,15.25,15.19,15.25,69434.23952975753,5.2044,5.2249,5.2044,5.2249,69434.2395
2005-02-28 14:15:00,15.24,15.28,15.24,15.28,32084.25177565516,5.2215,5.2352,5.2215,5.2352,32084.2518
2005-02-28 14:20:00,15.28,15.28,15.26,15.28,47514.082782267935,5.2352,5.2352,5.2284,5.2352,47514.0828
2005-02-28 14:25:00,15.28,15.3,15.27,15.3,43595.39554249327,5.2352,5.2421,5.2318,5.2421,43595.3955
2005-02-28 14:30:00,15.29,15.3,15.28,15.29,34288.513348028406,5.2387,5.2421,5.2352,5.2387,34288.5133
2005-02-28 14:35:00,15.29,15.3,15.29,15.29,24981.63115356356,5.2387,5.2421,5.2387,5.2387,24981.6312
2005-02-28 14:40:00,15.29,15.3,15.25,15.29,40289.00318393338,5.2387,5.2421,5.2249,5.2387,40289.0032
2005-02-28 14:45:00,15.29,15.31,15.29,15.31,84129.31667891255,5.2387,5.2455,5.2387,5.2455,84129.3167
2005-02-28 14:50:00,15.3,15.36,15.3,15.35,32329.16972814107,5.2421,5.2626,5.2421,5.2592,32329.1697
2005-02-28 14:55:00,15.35,15.38,15.34,15.37,53637.031594415865,5.2592,5.2695,5.2558,5.2661,53637.0316
2005-02-28 15:00:00,15.38,15.38,15.36,15.37,57923.095762919416,5.2695,5.2695,5.2626,5.2661,57923.0958
2005-02-28 15:05:00,15.37,15.37,15.34,15.34,69434.23952975753,5.2661,5.2661,5.2558,5.2558,69434.2395
2005-02-28 15:10:00,15.34,15.34,15.33,15.33,28532.94146460936,5.2558,5.2558,5.2524,5.2524,28532.9415
2005-02-28 15:15:00,15.33,15.35,15.32,15.35,78128.82684300758,5.2524,5.2592,5.2489,5.2592,78128.8268
2005-02-28 15:20:00,15.35,15.38,15.35,15.38,55106.53930933137,5.2592,5.2695,5.2592,5.2695,55106.5393
2005-02-28 15:25:00,15.37,15.38,15.37,15.38,34533.43130051433,5.2661,5.2695,5.2661,5.2695,34533.4313
2005-02-28 15:30:00,15.38,15.44,15.38,15.43,84251.77565515552,5.2695,5.29,5.2695,5.2866,84251.7757
2005-02-28 15:35:00,15.43,15.45,15.43,15.44,102253.24516287044,5.2866,5.2935,5.2866,5.29,102253.2452
2005-02-28 15:40:00,15.44,15.45,15.42,15.43,139603.2329169728,5.29,5.2935,5.2832,5.2866,139603.2329
2005-02-28 15:45:00,15.43,15.45,15.43,15.43,103477.83492530002,5.2866,5.2935,5.2866,5.2866,103477.8349
2005-02-28 15:50:00,15.43,15.44,15.41,15.41,83149.64486896888,5.2866,5.29,5.2798,5.2798,83149.6449
2005-02-28 15:55:00,15.42,15.42,15.36,15.37,200465.34410972323,5.2832,5.2832,5.2626,5.2661,200465.3441
2005-03-01 09:30:00,15.35,15.47,15.31,15.42,91476.85525349008,5.2592,5.3003,5.2455,5.2832,91476.8553
2005-03-01 09:35:00,15.46,15.46,15.3,15.32,43962.77247122214,5.2969,5.2969,5.2421,5.2489,43962.7725
2005-03-01 09:40:00,15.33,15.33,15.2,15.21,51922.60592701445,5.2524,5.2524,5.2078,5.2112,51922.6059
2005-03-01 09:45:00,15.2,15.2,15.11,15.13,62698.9958363948,5.2078,5.2078,5.177,5.1838,62698.9958
2005-03-01 09:50:00,15.13,15.25,15.13,15.21,64290.96252755327,5.1838,5.2249,5.1838,5.2112,64290.9625
2005-03-01 09:55:00,15.21,15.21,15.04,15.15,88292.92187117315,5.2112,5.2112,5.153,5.1907,88292.9219
2005-03-01 10:00:00,15.15,15.15,15.07,15.1,105069.80161645848,5.1907,5.1907,5.1633,5.1736,105069.8016
2005-03-01 10:05:00,15.1,15.12,15.1,15.11,55228.99828557433,5.1736,5.1804,5.1736,5.177,55228.9983
2005-03-01 10:10:00,15.12,15.13,15.11,15.12,35390.64413421504,5.1804,5.1838,5.177,5.1804,35390.6441
2005-03-01 10:15:00,15.12,15.14,15.1,15.1,74822.4344844477,5.1804,5.1873,5.1736,5.1736,74822.4345
2005-03-01 10:20:00,15.1,15.11,14.96,14.98,156992.40754347292,5.1736,5.177,5.1256,5.1324,156992.4075
2005-03-01 10:25:00,15.0,15.0,14.83,14.84,214915.50330639235,5.1393,5.1393,5.081,5.0845,214915.5033
2005-03-01 10:30:00,14.85,14.95,14.84,14.95,102865.54004408522,5.0879,5.1222,5.0845,5.1222,102865.54
2005-03-01 10:35:00,14.95,14.98,14.94,14.96,142787.16629928973,5.1222,5.1324,5.1187,5.1256,142787.1663
2005-03-01 10:40:00,14.97,14.99,14.93,14.93,74822.4344844477,5.129,5.1359,5.1153,5.1153,74822.4345
2005-03-01 10:45:00,14.94,14.94,14.88,14.9,275410.2375704139,5.1187,5.1187,5.0982,5.105,275410.2376
2005-03-01 10:50:00,14.89,14.9,14.83,14.83,140215.5277981876,5.1016,5.105,5.081,5.081,140215.5278
2005-03-01 10:55:00,14.83,14.84,14.6,14.62,280798.4325251041,5.081,5.0845,5.0022,5.0091,280798.4325
2005-03-01 11:00:00,14.62,14.74,14.58,14.73,309453.8329659564,5.0091,5.0502,4.9954,5.0468,309453.833
2005-03-01 11:05:00,14.73,14.85,14.73,14.85,145603.72275287777,5.0468,5.0879,5.0468,5.0879,145603.7228
2005-03-01 11:10:00,14.84,14.89,14.84,14.87,268062.6989958364,5.0845,5.1016,5.0845,5.0948,268062.699
2005-03-01 11:15:00,14.89,14.9,14.89,14.9,114744.0607396522,5.1016,5.105,5.1016,5.105,114744.0607
2005-03-01 11:20:00,14.9,14.94,14.89,14.94,113641.9299534656,5.105,5.1187,5.1016,5.1187,113641.93
2005-03-01 11:25:00,14.93,14.95,14.93,14.94,145603.72275287777,5.1153,5.1222,5.1153,5.1187,145603.7228
2005-03-01 11:30:00,14.94,15.35,14.94,14.98,77149.15503306391,5.1187,5.2592,5.1187,5.1324,77149.155
2005-03-01 11:35:00,14.98,15.01,14.98,14.98,131276.0225324516,5.1324,5.1427,5.1324,5.1324,131276.0225
2005-03-01 11:40:00,14.98,14.98,14.86,14.89,77026.69605682096,5.1324,5.1324,5.0913,5.1016,77026.6961
2005-03-01 11:45:00,14.89,14.99,14.89,14.98,52412.44183198628,5.1016,5.1359,5.1016,5.1324,52412.4418
2005-03-01 11:50:00,14.98,14.99,14.93,14.94,43472.936566250304,5.1324,5.1359,5.1153,5.1187,43472.9366
2005-03-01 11:55:00,14.94,14.95,14.92,14.93,29267.695322067106,5.1187,5.1222,5.1119,5.1153,29267.6953
2005-03-01 12:00:00,14.94,14.94,14.9,14.91,54616.703404359534,5.1187,5.1187,5.105,5.1085,54616.7034
2005-03-01 12:05:00,14.91,14.93,14.91,14.91,36247.856967915744,5.1085,5.1153,5.1085,5.1085,36247.857
2005-03-01 12:10:00,14.92,14.92,14.91,14.91,21675.238795003672,5.1119,5.1119,5.1085,5.1085,21675.2388
2005-03-01 12:15:00,14.92,14.94,14.9,14.92,129684.05584129316,5.1119,5.1187,5.105,5.1119,129684.0558
2005-03-01 12:20:00,14.91,14.93,14.9,14.93,57678.1778104335,5.1085,5.1153,5.105,5.1153,57678.1778
2005-03-01 12:25:00,14.93,14.98,14.91,14.98,115233.89664462404,5.1153,5.1324,5.1085,5.1324,115233.8966
2005-03-01 12:30:00,14.98,15.0,14.96,14.98,73597.84472201811,5.1324,5.1393,5.1256,5.1324,73597.8447
2005-03-01 12:35:00,14.98,14.99,14.92,14.93,45309.82120989468,5.1324,5.1359,5.1119,5.1153,45309.8212
2005-03-01 12:40:00,14.93,14.97,14.93,14.97,49840.80333088415,5.1153,5.129,5.1153,5.129,49840.8033
2005-03-01 12:45:00,14.98,14.99,14.97,14.98,54861.621356845455,5.1324,5.1359,5.129,5.1324,54861.6214
2005-03-01 12:50:00,14.98,14.98,14.97,14.98,30859.662013225567,5.1324,5.1324,5.129,5.1324,30859.662
2005-03-01 12:55:00,14.98,15.0,14.97,14.99,53514.57261817291,5.1324,5.1393,5.129,5.1359,53514.5726
2005-03-01 13:00:00,15.0,15.0,14.98,14.98,49350.96742591231,5.1393,5.1393,5.1324,5.1324,49350.9674
2005-03-01 13:05:00,14.98,15.01,14.97,14.98,58535.39064413421,5.1324,5.1427,5.129,5.1324,58535.3906
2005-03-01 13:10:00,14.98,14.98,14.98,14.98,22654.91060494734,5.1324,5.1324,5.1324,5.1324,22654.9106
2005-03-01 13:15:00,14.98,14.98,14.94,14.94,40289.00318393338,5.1324,5.1324,5.1187,5.1187,40289.0032
2005-03-01 13:20:00,14.94,14.95,14.94,14.94,23757.041391133967,5.1187,5.1222,5.1187,5.1187,23757.0414
2005-03-01 13:25:00,14.94,14.96,14.91,14.95,40901.29806514817,5.1187,5.1256,5.1085,5.1222,40901.2981
2005-03-01 13:30:00,14.96,14.96,14.94,14.94,40656.38011266226,5.1256,5.1256,5.1187,5.1187,40656.3801
2005-03-01 13:35:00,14.94,14.94,14.93,14.94,31961.7927994122,5.1187,5.1187,5.1153,5.1187,31961.7928
2005-03-01 13:40:00,14.94,14.94,14.91,14.93,19103.60029390154,5.1187,5.1187,5.1085,5.1153,19103.6003
2005-03-01 13:45:00,14.92,14.94,14.91,14.91,44207.69042370805,5.1119,5.1187,5.1085,5.1085,44207.6904
2005-03-01 13:50:00,14.92,14.92,14.88,14.88,29879.990203281897,5.1119,5.1119,5.0982,5.0982,29879.9902
2005-03-01 13:55:00,14.88,14.89,14.87,14.88,39431.790350232666,5.0982,5.1016,5.0948,5.0982,39431.7904
2005-03-01 14:00:00,14.88,14.88,14.83,14.84,75434.7293656625,5.0982,5.0982,5.081,5.0845,75434.7294
2005-03-01 14:05:00,14.84,14.84,14.82,14.84,66617.68307616947,5.0845,5.0845,5.0776,5.0845,66617.6831
2005-03-01 14:10:00,14.83,14.85,14.83,14.84,28900.318393338228,5.081,5.0879,5.081,5.0845,28900.3184
2005-03-01 14:15:00,14.84,14.92,14.83,14.92,87435.70903747244,5.0845,5.1119,5.081,5.1119,87435.709
2005-03-01 14:20:00,14.9,14.92,14.87,14.87,41268.67499387705,5.105,5.1119,5.0948,5.0948,41268.675
2005-03-01 14:25:00,14.86,14.87,14.84,14.84,44697.52632867989,5.0913,5.0948,5.0845,5.0845,44697.5263
2005-03-01 14:30:00,14.84,14.85,14.84,14.84,32329.16972814107,5.0845,5.0879,5.0845,5.0845,32329.1697
2005-03-01 14:35:00,14.85,14.86,14.83,14.86,60127.35733529268,5.0879,5.0913,5.081,5.0913,60127.3573
2005-03-01 14:40:00,14.87,14.87,14.84,14.87,67352.43693362724,5.0948,5.0948,5.0845,5.0948,67352.4369
2005-03-01 14:45:00,14.87,14.89,14.86,14.86,40778.83908890522,5.0948,5.1016,5.0913,5.0913,40778.8391
2005-03-01 14:50:00,14.86,14.87,14.85,14.87,57555.71883419054,5.0913,5.0948,5.0879,5.0948,57555.7188
2005-03-01 14:55:00,14.87,14.9,14.87,14.9,28043.10555963752,5.0948,5.105,5.0948,5.105,28043.1056
2005-03-01 15:00:00,14.9,14.94,14.89,14.94,116213.5684545677,5.105,5.1187,5.1016,5.1187,116213.5685
2005-03-01 15:05:00,14.94,14.95,14.94,14.95,132623.07127112415,5.1187,5.1222,5.1187,5.1222,132623.0713
2005-03-01 15:10:00,14.94,14.95,14.94,14.94,79720.79353416605,5.1187,5.1222,5.1187,5.1187,79720.7935
2005-03-01 15:15:00,14.94,14.94,14.91,14.91,89395.05265735977,5.1187,5.1187,5.1085,5.1085,89395.0527
2005-03-01 15:20:00,14.91,14.92,14.88,14.88,51310.31104579965,5.1085,5.1119,5.0982,5.0982,51310.311
2005-03-01 15:25:00,14.88,14.88,14.86,14.87,72250.79598334557,5.0982,5.0982,5.0913,5.0948,72250.796
2005-03-01 15:30:00,14.87,14.89,14.86,14.88,84864.07053637032,5.0948,5.1016,5.0913,5.0982,84864.0705
2005-03-01 15:35:00,14.88,14.89,14.85,14.88,111560.12735733528,5.0982,5.1016,5.0879,5.0982,111560.1274
2005-03-01 15:40:00,14.88,14.88,14.86,14.86,96007.83737447954,5.0982,5.0982,5.0913,5.0913,96007.8374
2005-03-01 15:45:00,14.86,14.91,14.85,14.9,203404.35953955425,5.0913,5.1085,5.0879,5.105,203404.3595
2005-03-01 15:50:00,14.91,14.92,14.9,14.92,113764.38892970854,5.1085,5.1119,5.105,5.1119,113764.3889
2005-03-01 15:55:00,14.92,14.92,14.89,14.92,226549.1060494734,5.1119,5.1119,5.1016,5.1119,226549.106
2005-03-02 09:30:00,14.91,14.94,14.78,14.78,82169.97305902521,5.1085,5.1187,5.0639,5.0639,82169.9731
2005-03-02 09:35:00,14.78,14.81,14.69,14.81,119152.58388439871,5.0639,5.0742,5.0331,5.0742,119152.5839
2005-03-02 09:40:00,14.74,14.85,14.72,14.85,44942.44428116581,5.0502,5.0879,5.0434,5.0879,44942.4443
2005-03-02 09:45:00,14.86,15.03,14.85,15.03,65270.63433749694,5.0913,5.1496,5.0879,5.1496,65270.6343
2005-03-02 09:50:00,15.03,15.08,14.99,15.08,86578.49620377173,5.1496,5.1667,5.1359,5.1667,86578.4962
2005-03-02 09:55:00,15.09,15.19,15.09,15.12,107274.06318883171,5.1701,5.2044,5.1701,5.1804,107274.0632
2005-03-02 10:00:00,15.12,15.13,15.01,15.01,71271.1241734019,5.1804,5.1838,5.1427,5.1427,71271.1242
2005-03-02 10:05:00,15.02,15.02,14.96,14.97,114009.30688219446,5.1461,5.1461,5.1256,5.129,114009.3069
2005-03-02 10:10:00,14.96,15.06,14.96,15.05,88905.21675238795,5.1256,5.1598,5.1256,5.1564,88905.2168
2005-03-02 10:15:00,15.05,15.07,15.03,15.05,49595.88537839824,5.1564,5.1633,5.1496,5.1564,49595.8854
2005-03-02 10:20:00,15.03,15.06,14.98,15.06,113764.38892970854,5.1496,5.1598,5.1324,5.1598,113764.3889
2005-03-02 10:25:00,15.06,15.06,15.03,15.03,34778.34925300024,5.1598,5.1598,5.1496,5.1496,34778.3493
2005-03-02 10:30:00,15.03,15.03,14.98,14.98,32451.628704384028,5.1496,5.1496,5.1324,5.1324,32451.6287
2005-03-02 10:35:00,14.98,14.99,14.98,14.98,71271.1241734019,5.1324,5.1359,5.1324,5.1324,71271.1242
2005-03-02 10:40:00,14.98,14.99,14.96,14.99,66617.68307616947,5.1324,5.1359,5.1256,5.1359,66617.6831
2005-03-02 10:45:00,14.99,15.04,14.98,15.02,130786.18662747978,5.1359,5.153,5.1324,5.1461,130786.1866
2005-03-02 10:50:00,15.02,15.03,15.0,15.02,26818.51579720793,5.1461,5.1496,5.1393,5.1461,26818.5158
2005-03-02 10:55:00,15.02,15.03,15.01,15.02,37349.98775410237,5.1461,5.1496,5.1427,5.1461,37349.9878
2005-03-02 11:00:00,15.01,15.02,15.01,15.01,19226.0592701445,5.1427,5.1461,5.1427,5.1427,19226.0593
2005-03-02 11:05:00,15.01,15.07,15.01,15.07,33186.38256184178,5.1427,5.1633,5.1427,5.1633,33186.3826
2005-03-02 11:10:00,15.07,15.16,15.07,15.16,44819.98530492285,5.1633,5.1941,5.1633,5.1941,44819.9853
2005-03-02 11:15:00,15.16,15.17,15.11,15.15,106416.85035513104,5.1941,5.1975,5.177,5.1907,106416.8504
2005-03-02 11:20:00,15.15,15.16,15.1,15.11,22165.074699975507,5.1907,5.1941,5.1736,5.177,22165.0747
2005-03-02 11:25:00,15.11,15.12,15.1,15.1,11633.602743081066,5.177,5.1804,5.1736,5.1736,11633.6027
2005-03-02 11:30:00,15.1,15.12,15.09,15.12,80945.38329659564,5.1736,5.1804,5.1701,5.1804,80945.3833
2005-03-02 11:35:00,15.11,15.19,15.1,15.18,151359.29463629684,5.177,5.2044,5.1736,5.201,151359.2946
2005-03-02 11:40:00,15.18,15.18,15.14,15.17,102987.99902032818,5.201,5.201,5.1873,5.1975,102987.999
2005-03-02 11:45:00,15.16,15.21,15.16,15.2,46411.95199608131,5.1941,5.2112,5.1941,5.2078,46411.952
2005-03-02 11:50:00,15.19,15.2,15.18,15.19,18368.84643644379,5.2044,5.2078,5.201,5.2044,18368.8464
2005-03-02 11:55:00,15.17,15.18,15.16,15.16,31839.33382316924,5.1975,5.201,5.1941,5.1941,31839.3338
2005-03-02 12:00:00,15.17,15.2,15.17,15.17,24491.79524859172,5.1975,5.2078,5.1975,5.1975,24491.7952
2005-03-02 12:05:00,15.18,15.18,15.16,15.16,20695.56698506,5.201,5.201,5.1941,5.1941,20695.567
2005-03-02 12:10:00,15.16,15.19,15.16,15.19,10286.554004408525,5.1941,5.2044,5.1941,5.2044,10286.554
2005-03-02 12:15:00,15.19,15.23,15.19,15.23,45432.28018613764,5.2044,5.2181,5.2044,5.2181,45432.2802
2005-03-02 12:20:00,15.23,15.25,15.22,15.25,15429.831006612783,5.2181,5.2249,5.2147,5.2249,15429.831
2005-03-02 12:25:00,15.25,15.3,15.25,15.29,92089.15013470486,5.2249,5.2421,5.2249,5.2387,92089.1501
2005-03-02 12:30:00,15.29,15.32,15.28,15.29,139480.77394072985,5.2387,5.2489,5.2352,5.2387,139480.7739
2005-03-02 12:35:00,15.28,15.28,15.25,15.26,21552.779818760715,5.2352,5.2352,5.2249,5.2284,21552.7798
2005-03-02 12:40:00,15.25,15.29,15.25,15.29,51432.77002204261,5.2249,5.2387,5.2249,5.2387,51432.77
2005-03-02 12:45:00,15.28,15.3,15.27,15.28,23879.500367376928,5.2352,5.2421,5.2318,5.2352,23879.5004
2005-03-02 12:50:00,15.3,15.31,15.26,15.27,42003.4288513348,5.2421,5.2455,5.2284,5.2318,42003.4289
2005-03-02 12:55:00,15.27,15.28,15.25,15.25,23634.58241489101,5.2318,5.2352,5.2249,5.2249,23634.5824
2005-03-02 13:00:00,15.25,15.29,15.24,15.24,83027.18589272593,5.2249,5.2387,5.2215,5.2215,83027.1859
2005-03-02 13:05:00,15.24,15.26,15.22,15.23,24859.1721773206,5.2215,5.2284,5.2147,5.2181,24859.1722
2005-03-02 13:10:00,15.23,15.24,15.18,15.19,77761.44991427871,5.2181,5.2215,5.201,5.2044,77761.4499
2005-03-02 13:15:00,15.19,15.25,15.18,15.25,39431.790350232666,5.2044,5.2249,5.201,5.2249,39431.7904
2005-03-02 13:20:00,15.25,15.29,15.25,15.27,32084.25177565516,5.2249,5.2387,5.2249,5.2318,32084.2518
2005-03-02 13:25:00,15.27,15.31,15.21,15.3,72373.25495958854,5.2318,5.2455,5.2112,5.2421,72373.255
2005-03-02 13:30:00,15.31,15.32,15.29,15.29,21552.779818760715,5.2455,5.2489,5.2387,5.2387,21552.7798
2005-03-02 13:35:00,15.29,15.3,15.26,15.27,30859.662013225567,5.2387,5.2421,5.2284,5.2318,30859.662
2005-03-02 13:40:00,15.26,15.28,15.19,15.19,28655.400440852314,5.2284,5.2352,5.2044,5.2044,28655.4004
2005-03-02 13:45:00,15.19,15.23,15.19,15.21,60739.65221650746,5.2044,5.2181,5.2044,5.2112,60739.6522
2005-03-02 13:50:00,15.21,15.21,15.16,15.16,21797.697771246632,5.2112,5.2112,5.1941,5.1941,21797.6978
2005-03-02 13:55:00,15.16,15.21,15.16,15.21,53881.949546901786,5.1941,5.2112,5.1941,5.2112,53881.9495
2005-03-02 14:00:00,15.21,15.27,15.21,15.25,41268.67499387705,5.2112,5.2318,5.2112,5.2249,41268.675
2005-03-02 14:05:00,15.25,15.25,15.23,15.24,30737.20303698261,5.2249,5.2249,5.2181,5.2215,30737.203
2005-03-02 14:10:00,15.24,15.27,15.24,15.25,95518.00146950773,5.2215,5.2318,5.2215,5.2249,95518.0015
2005-03-02 14:15:00,15.25,15.25,15.23,15.25,42493.26475630664,5.2249,5.2249,5.2181,5.2249,42493.2648
2005-03-02 14:20:00,15.25,15.25,15.24,15.24,36370.31594415871,5.2249,5.2249,5.2215,5.2215,36370.3159
2005-03-02 14:25:00,15.25,15.27,15.25,15.26,20818.025961302963,5.2249,5.2318,5.2249,5.2284,20818.026
2005-03-02 14:30:00,15.25,15.27,15.24,15.24,12368.356600538818,5.2249,5.2318,5.2215,5.2215,12368.3566
2005-03-02 14:35:00,15.24,15.25,15.23,15.25,73965.221650747,5.2215,5.2249,5.2181,5.2249,73965.2217
2005-03-02 14:40:00,15.25,15.25,15.22,15.23,62698.9958363948,5.2249,5.2249,5.2147,5.2181,62698.9958
2005-03-02 14:45:00,15.23,15.25,15.21,15.25,107886.35807004652,5.2181,5.2249,5.2112,5.2249,107886.3581
2005-03-02 14:50:00,15.25,15.25,15.23,15.25,29267.695322067106,5.2249,5.2249,5.2181,5.2249,29267.6953
2005-03-02 14:55:00,15.24,15.24,15.21,15.23,54249.32647563066,5.2215,5.2215,5.2112,5.2181,54249.3265
2005-03-02 15:00:00,15.23,15.26,15.23,15.26,19960.81312760225,5.2181,5.2284,5.2181,5.2284,19960.8131
2005-03-02 15:05:00,15.26,15.3,15.26,15.29,90742.10139603232,5.2284,5.2421,5.2284,5.2387,90742.1014
2005-03-02 15:10:00,15.29,15.29,15.27,15.28,34778.34925300024,5.2387,5.2387,5.2318,5.2352,34778.3493
2005-03-02 15:15:00,15.28,15.28,15.25,15.25,44697.52632867989,5.2352,5.2352,5.2249,5.2249,44697.5263
2005-03-02 15:20:00,15.25,15.27,15.24,15.27,19470.977222630416,5.2249,5.2318,5.2215,5.2318,19470.9772
2005-03-02 15:25:00,15.27,15.29,15.27,15.29,18491.30541268675,5.2318,5.2387,5.2318,5.2387,18491.3054
2005-03-02 15:30:00,15.29,15.31,15.29,15.29,51310.31104579965,5.2387,5.2455,5.2387,5.2387,51310.311
2005-03-02 15:35:00,15.29,15.3,15.25,15.26,26940.974773450893,5.2387,5.2421,5.2249,5.2284,26940.9748
2005-03-02 15:40:00,15.26,15.26,15.25,15.26,28777.85941709527,5.2284,5.2284,5.2249,5.2284,28777.8594
2005-03-02 15:45:00,15.26,15.29,15.25,15.29,33431.3005143277,5.2284,5.2387,5.2249,5.2387,33431.3005
2005-03-02 15:50:00,15.29,15.29,15.28,15.29,36982.6108253735,5.2387,5.2387,5.2352,5.2387,36982.6108
2005-03-02 15:55:00,15.29,15.31,15.27,15.3,71516.04212588782,5.2387,5.2455,5.2318,5.2421,71516.0421
2005-03-03 09:30:00,15.41,15.47,15.39,15.4,75434.7293656625,5.2798,5.3003,5.2729,5.2763,75434.7294
2005-03-03 09:35:00,15.38,15.39,15.37,15.37,11388.684790595147,5.2695,5.2729,5.2661,5.2661,11388.6848
2005-03-03 09:40:00,15.37,15.44,15.34,15.43,66005.38819495469,5.2661,5.29,5.2558,5.2866,66005.3882
2005-03-03 09:45:00,15.45,15.47,15.44,15.47,23022.28753367621,5.2935,5.3003,5.29,5.3003,23022.2875
2005-03-03 09:50:00,15.47,15.47,15.44,15.45,66495.22409992652,5.3003,5.3003,5.29,5.2935,66495.2241
2005-03-03 09:55:00,15.44,15.47,15.43,15.47,48861.13152094048,5.29,5.3003,5.2866,5.3003,48861.1315
2005-03-03 10:00:00,15.47,15.47,15.45,15.47,92089.15013470486,5.3003,5.3003,5.2935,5.3003,92089.1501
2005-03-03 10:05:00,15.47,15.49,15.43,15.48,52412.44183198628,5.3003,5.3072,5.2866,5.3037,52412.4418
2005-03-03 10:10:00,15.47,15.49,15.47,15.49,30002.449179524858,5.3003,5.3072,5.3003,5.3072,30002.4492
2005-03-03 10:15:00,15.49,15.5,15.47,15.48,77149.15503306391,5.3072,5.3106,5.3003,5.3037,77149.155
2005-03-03 10:20:00,15.48,15.49,15.47,15.47,78128.82684300758,5.3037,5.3072,5.3003,5.3003,78128.8268
2005-03-03 10:25:00,15.47,15.47,15.43,15.46,83761.93975018368,5.3003,5.3003,5.2866,5.2969,83761.9398
2005-03-03 10:30:00,15.47,15.57,15.46,15.54,428728.8758265981,5.3003,5.3346,5.2969,5.3243,428728.8758
2005-03-03 10:35:00,15.54,15.54,15.48,15.48,337252.020573108,5.3243,5.3243,5.3037,5.3037,337252.0206
2005-03-03 10:40:00,15.48,15.52,15.45,15.5,206343.37496938524,5.3037,5.3175,5.2935,5.3106,206343.375
2005-03-03 10:45:00,15.49,15.49,15.43,15.44,50575.5571883419,5.3072,5.3072,5.2866,5.29,50575.5572
2005-03-03 10:50:00,15.44,15.46,15.42,15.46,38819.49546901788,5.29,5.2969,5.2832,5.2969,38819.4955
2005-03-03 10:55:00,15.44,15.46,15.42,15.45,48126.37766348273,5.29,5.2969,5.2832,5.2935,48126.3777
2005-03-03 11:00:00,15.45,15.46,15.38,15.41,61964.241978937054,5.2935,5.2969,5.2695,5.2798,61964.242
2005-03-03 11:05:00,15.41,15.42,15.35,15.36,53269.65466568699,5.2798,5.2832,5.2592,5.2626,53269.6547
2005-03-03 11:10:00,15.35,15.35,15.32,15.34,55963.75214303208,5.2592,5.2592,5.2489,5.2558,55963.7521
2005-03-03 11:15:00,15.34,15.37,15.32,15.37,55228.99828557433,5.2558,5.2661,5.2489,5.2661,55228.9983
2005-03-03 11:20:00,15.38,15.39,15.36,15.39,25349.008082292432,5.2695,5.2729,5.2626,5.2729,25349.0081
2005-03-03 11:25:00,15.38,15.43,15.38,15.41,110947.83247612049,5.2695,5.2866,5.2695,5.2798,110947.8325
2005-03-03 11:30:00,15.41,15.41,15.38,15.39,70903.74724467302,5.2798,5.2798,5.2695,5.2729,70903.7472
2005-03-03 11:35:00,15.39,15.39,15.37,15.38,41880.96987509184,5.2729,5.2729,5.2661,5.2695,41880.9699
2005-03-03 11:40:00,15.37,15.4,15.36,15.39,29022.77736958119,5.2661,5.2763,5.2626,5.2729,29022.7774
2005-03-03 11:45:00,15.38,15.38,15.33,15.34,31961.7927994122,5.2695,5.2695,5.2524,5.2558,31961.7928
2005-03-03 11:50:00,15.33,15.37,15.31,15.37,59147.68552534901,5.2524,5.2661,5.2455,5.2661,59147.6855
2005-03-03 11:55:00,15.36,15.37,15.31,15.34,53024.73671320108,5.2626,5.2661,5.2455,5.2558,53024.7367
2005-03-03 12:00:00,15.35,15.36,15.34,15.35,90742.10139603232,5.2592,5.2626,5.2558,5.2592,90742.1014
2005-03-03 12:05:00,15.34,15.35,15.34,15.35,23389.664462405093,5.2558,5.2592,5.2558,5.2592,23389.6645
2005-03-03 12:10:00,15.34,15.36,15.34,15.36,43717.85451873622,5.2558,5.2626,5.2558,5.2626,43717.8545
2005-03-03 12:15:00,15.35,15.36,15.34,15.35,35268.185157972075,5.2592,5.2626,5.2558,5.2592,35268.1852
2005-03-03 12:20:00,15.34,15.35,15.31,15.35,26083.76193975018,5.2558,5.2592,5.2455,5.2592,26083.7619
2005-03-03 12:25:00,15.35,15.35,15.34,15.35,89150.13470487387,5.2592,5.2592,5.2558,5.2592,89150.1347
2005-03-03 12:30:00,15.34,15.36,15.34,15.35,33186.38256184178,5.2558,5.2626,5.2558,5.2592,33186.3826
2005-03-03 12:35:00,15.35,15.35,15.32,15.32,16409.50281655645,5.2592,5.2592,5.2489,5.2489,16409.5028
2005-03-03 12:40:00,15.32,15.32,15.3,15.32,25961.302963507223,5.2489,5.2489,5.2421,5.2489,25961.303
2005-03-03 12:45:00,15.31,15.34,15.31,15.34,163605.19226059268,5.2455,5.2558,5.2455,5.2558,163605.1923
2005-03-03 12:50:00,15.33,15.34,15.32,15.33,12368.356600538818,5.2524,5.2558,5.2489,5.2524,12368.3566
2005-03-03 12:55:00,15.33,15.34,15.32,15.34,29512.613274553023,5.2524,5.2558,5.2489,5.2558,29512.6133
2005-03-03 13:00:00,15.33,15.35,15.33,15.35,30614.74406073965,5.2524,5.2592,5.2524,5.2592,30614.7441
2005-03-03 13:05:00,15.35,15.41,15.34,15.38,46779.32892481019,5.2592,5.2798,5.2558,5.2695,46779.3289
2005-03-03 13:10:00,15.38,15.41,15.38,15.38,18736.223365172667,5.2695,5.2798,5.2695,5.2695,18736.2234
2005-03-03 13:15:00,15.38,15.4,15.38,15.38,15062.454077883907,5.2695,5.2763,5.2695,5.2695,15062.4541
2005-03-03 13:20:00,15.38,15.39,15.37,15.38,18001.469507714915,5.2695,5.2729,5.2661,5.2695,18001.4695
2005-03-03 13:25:00,15.38,15.38,15.35,15.36,6490.325740876806,5.2695,5.2695,5.2592,5.2626,6490.3257
2005-03-03 13:30:00,15.36,15.38,15.35,15.38,8817.046289493019,5.2626,5.2695,5.2592,5.2695,8817.0463
2005-03-03 13:35:00,15.38,15.4,15.38,15.4,11021.307861866277,5.2695,5.2763,5.2695,5.2763,11021.3079
2005-03-03 13:40:00,15.41,15.44,15.4,15.43,51922.60592701445,5.2798,5.29,5.2763,5.2866,51922.6059
2005-03-03 13:45:00,15.43,15.44,15.43,15.44,64903.257408768055,5.2866,5.29,5.2866,5.29,64903.2574
2005-03-03 13:50:00,15.43,15.44,15.42,15.43,42493.26475630664,5.2866,5.29,5.2832,5.2866,42493.2648
2005-03-03 13:55:00,15.43,15.43,15.43,15.43,25226.54910604947,5.2866,5.2866,5.2866,5.2866,25226.5491
2005-03-03 14:00:00,15.43,15.43,15.39,15.4,24736.71320107764,5.2866,5.2866,5.2729,5.2763,24736.7132
2005-03-03 14:05:00,15.4,15.45,15.4,15.45,42493.26475630664,5.2763,5.2935,5.2763,5.2935,42493.2648
2005-03-03 14:10:00,15.45,15.45,15.42,15.42,52902.27773695812,5.2935,5.2935,5.2832,5.2832,52902.2777
2005-03-03 14:15:00,15.42,15.43,15.41,15.43,22899.82855743326,5.2832,5.2866,5.2798,5.2866,22899.8286
2005-03-03 14:20:00,15.43,15.43,15.41,15.42,21675.238795003672,5.2866,5.2866,5.2798,5.2832,21675.2388
2005-03-03 14:25:00,15.42,15.43,15.4,15.41,52045.06490325741,5.2832,5.2866,5.2763,5.2798,52045.0649
2005-03-03 14:30:00,15.42,15.44,15.42,15.43,50575.5571883419,5.2832,5.29,5.2832,5.2866,50575.5572
2005-03-03 14:35:00,15.44,15.46,15.43,15.43,39186.87239774675,5.29,5.2969,5.2866,5.2866,39186.8724
2005-03-03 14:40:00,15.44,15.47,15.43,15.47,54494.24442811657,5.29,5.3003,5.2866,5.3003,54494.2444
2005-03-03 14:45:00,15.47,15.5,15.47,15.48,55473.91623806024,5.3003,5.3106,5.3003,5.3037,55473.9162
2005-03-03 14:50:00,15.49,15.52,15.48,15.52,56820.9649767328,5.3072,5.3175,5.3037,5.3175,56820.965
2005-03-03 14:55:00,15.52,15.52,15.51,15.52,494611.80504530977,5.3175,5.3175,5.314,5.3175,494611.805
2005-03-03 15:00:00,15.52,15.52,15.49,15.52,58412.93166789125,5.3175,5.3175,5.3072,5.3175,58412.9317
2005-03-03 15:05:00,15.52,15.56,15.52,15.56,103477.83492530002,5.3175,5.3312,5.3175,5.3312,103477.8349
2005-03-03 15:10:00,15.56,15.57,15.55,15.56,71516.04212588782,5.3312,5.3346,5.3277,5.3312,71516.0421
2005-03-03 15:15:00,15.55,15.55,15.49,15.49,46411.95199608131,5.3277,5.3277,5.3072,5.3072,46411.952
2005-03-03 15:20:00,15.5,15.52,15.47,15.47,35390.64413421504,5.3106,5.3175,5.3003,5.3003,35390.6441
2005-03-03 15:25:00,15.47,15.51,15.47,15.51,65882.92921871172,5.3003,5.314,5.3003,5.314,65882.9292
2005-03-03 15:30:00,15.52,15.52,15.5,15.52,176340.9257898604,5.3175,5.3175,5.3106,5.3175,176340.9258
2005-03-03 15:35:00,15.52,15.52,15.5,15.52,35390.64413421504,5.3175,5.3175,5.3106,5.3175,35390.6441
2005-03-03 15:40:00,15.52,15.56,15.52,15.53,79843.252510409,5.3175,5.3312,5.3175,5.3209,79843.2525
2005-03-03 15:45:00,15.53,15.54,15.52,15.52,66250.3061474406,5.3209,5.3243,5.3175,5.3175,66250.3061
2005-03-03 15:50:00,15.52,15.56,15.52,15.55,139480.77394072985,5.3175,5.3312,5.3175,5.3277,139480.7739
2005-03-03 15:55:00,15.54,15.56,15.52,15.55,116703.40435953956,5.3243,5.3312,5.3175,5.3277,116703.4044
2005-03-04 09:30:00,15.63,15.63,15.53,15.54,87190.79108498653,5.3551,5.3551,5.3209,5.3243,87190.7911
2005-03-04 09:35:00,15.54,15.63,15.53,15.62,30369.82610825373,5.3243,5.3551,5.3209,5.3517,30369.8261
2005-03-04 09:40:00,15.63,15.63,15.52,15.57,40901.29806514817,5.3551,5.3551,5.3175,5.3346,40901.2981
2005-03-04 09:45:00,15.57,15.59,15.57,15.58,36247.856967915744,5.3346,5.3414,5.3346,5.338,36247.857
2005-03-04 09:50:00,15.58,15.63,15.56,15.62,45187.36223365172,5.338,5.3551,5.3312,5.3517,45187.3622
2005-03-04 09:55:00,15.62,15.63,15.59,15.6,42615.7237325496,5.3517,5.3551,5.3414,5.3449,42615.7237
2005-03-04 10:00:00,15.6,15.64,15.58,15.6,30369.82610825373,5.3449,5.3586,5.338,5.3449,30369.8261
2005-03-04 10:05:00,15.6,15.64,15.6,15.6,30982.120989468527,5.3449,5.3586,5.3449,5.3449,30982.121
2005-03-04 10:10:00,15.6,15.61,15.56,15.6,38941.95444526083,5.3449,5.3483,5.3312,5.3449,38941.9544
2005-03-04 10:15:00,15.6,15.61,15.59,15.61,23512.12343864805,5.3449,5.3483,5.3414,5.3483,23512.1234
2005-03-04 10:20:00,15.61,15.64,15.6,15.62,46901.78790105315,5.3483,5.3586,5.3449,5.3517,46901.7879
2005-03-04 10:25:00,15.62,15.65,15.62,15.64,43840.31349497918,5.3517,5.362,5.3517,5.3586,43840.3135
2005-03-04 10:30:00,15.64,15.65,15.61,15.65,39921.6262552045,5.3586,5.362,5.3483,5.362,39921.6263
2005-03-04 10:35:00,15.65,15.67,15.64,15.66,21920.15674748959,5.362,5.3688,5.3586,5.3654,21920.1567
2005-03-04 10:40:00,15.66,15.66,15.64,15.64,14450.159196669114,5.3654,5.3654,5.3586,5.3586,14450.1592
2005-03-04 10:45:00,15.64,15.65,15.64,15.65,25349.008082292432,5.3586,5.362,5.3586,5.362,25349.0081
2005-03-04 10:50:00,15.64,15.65,15.62,15.63,153686.01518491303,5.3586,5.362,5.3517,5.3551,153686.0152
2005-03-04 10:55:00,15.64,15.65,15.61,15.65,30492.28508449669,5.3586,5.362,5.3483,5.362,30492.2851
2005-03-04 11:00:00,15.64,15.65,15.63,15.65,31471.95689444036,5.3586,5.362,5.3551,5.362,31471.9569
2005-03-04 11:05:00,15.65,15.65,15.62,15.62,52289.98285574332,5.362,5.362,5.3517,5.3517,52289.9829
2005-03-04 11:10:00,15.62,15.65,15.61,15.65,50698.016164584864,5.3517,5.362,5.3483,5.362,50698.0162
2005-03-04 11:15:00,15.64,15.65,15.63,15.65,27553.269654665684,5.3586,5.362,5.3551,5.362,27553.2697
2005-03-04 11:20:00,15.65,15.65,15.61,15.62,44697.52632867989,5.362,5.362,5.3483,5.3517,44697.5263
2005-03-04 11:25:00,15.62,15.65,15.62,15.65,37472.446730345335,5.3517,5.362,5.3517,5.362,37472.4467
2005-03-04 11:30:00,15.64,15.66,15.64,15.65,39186.87239774675,5.3586,5.3654,5.3586,5.362,39186.8724
2005-03-04 11:35:00,15.65,15.66,15.63,15.65,110580.4555473916,5.362,5.3654,5.3551,5.362,110580.4555
2005-03-04 11:40:00,15.65,15.65,15.65,15.65,30369.82610825373,5.362,5.362,5.362,5.362,30369.8261
2005-03-04 11:45:00,15.65,15.66,15.64,15.66,18858.682341415624,5.362,5.3654,5.3586,5.3654,18858.6823
2005-03-04 11:50:00,15.65,15.66,15.61,15.63,65515.55228998285,5.362,5.3654,5.3483,5.3551,65515.5523
2005-03-04 11:55:00,15.62,15.65,15.61,15.64,44085.2314474651,5.3517,5.362,5.3483,5.3586,44085.2314
2005-03-04 12:00:00,15.65,15.65,15.61,15.62,36492.77492040167,5.362,5.362,5.3483,5.3517,36492.7749
2005-03-04 12:05:00,15.62,15.64,15.61,15.64,45064.90325740876,5.3517,5.3586,5.3483,5.3586,45064.9033
2005-03-04 12:10:00,15.64,15.64,15.62,15.64,32329.16972814107,5.3586,5.3586,5.3517,5.3586,32329.1697
2005-03-04 12:15:00,15.64,15.66,15.63,15.66,112662.25814352192,5.3586,5.3654,5.3551,5.3654,112662.2581
2005-03-04 12:20:00,15.65,15.7,15.65,15.7,131031.1045799657,5.362,5.3791,5.362,5.3791,131031.1046
2005-03-04 12:25:00,15.69,15.7,15.67,15.67,52902.27773695812,5.3757,5.3791,5.3688,5.3688,52902.2777
2005-03-04 12:30:00,15.67,15.68,15.66,15.67,26940.974773450893,5.3688,5.3723,5.3654,5.3688,26940.9748
2005-03-04 12:35:00,15.66,15.68,15.66,15.68,20818.025961302963,5.3654,5.3723,5.3654,5.3723,20818.026
2005-03-04 12:40:00,15.67,15.68,15.66,15.67,22287.533676218467,5.3688,5.3723,5.3654,5.3688,22287.5337
2005-03-04 12:45:00,15.68,15.68,15.65,15.67,16042.125887827577,5.3723,5.3723,5.362,5.3688,16042.1259
2005-03-04 12:50:00,15.67,15.7,15.66,15.69,86456.03722752877,5.3688,5.3791,5.3654,5.3757,86456.0372
2005-03-04 12:55:00,15.69,15.69,15.66,15.67,19226.0592701445,5.3757,5.3757,5.3654,5.3688,19226.0593
2005-03-04 13:00:00,15.67,15.68,15.65,15.66,23757.041391133967,5.3688,5.3723,5.362,5.3654,23757.0414
2005-03-04 13:05:00,15.65,15.68,15.65,15.66,26451.13886847905,5.362,5.3723,5.362,5.3654,26451.1389
2005-03-04 13:10:00,15.68,15.68,15.65,15.65,29635.07225079598,5.3723,5.3723,5.362,5.362,29635.0723
2005-03-04 13:15:00,15.65,15.65,15.63,15.63,22165.074699975507,5.362,5.362,5.3551,5.3551,22165.0747
2005-03-04 13:20:00,15.63,15.63,15.61,15.62,40166.54420769042,5.3551,5.3551,5.3483,5.3517,40166.5442
2005-03-04 13:25:00,15.63,15.66,15.62,15.66,19226.0592701445,5.3551,5.3654,5.3517,5.3654,19226.0593
2005-03-04 13:30:00,15.65,15.68,15.65,15.67,28655.400440852314,5.362,5.3723,5.362,5.3688,28655.4004
2005-03-04 13:35:00,15.67,15.7,15.66,15.68,66862.6010286554,5.3688,5.3791,5.3654,5.3723,66862.601
2005-03-04 13:40:00,15.68,15.69,15.68,15.69,28900.318393338228,5.3723,5.3757,5.3723,5.3757,28900.3184
2005-03-04 13:45:00,15.68,15.7,15.68,15.7,17144.256674014203,5.3723,5.3791,5.3723,5.3791,17144.2567
2005-03-04 13:50:00,15.69,15.7,15.68,15.68,95028.16556453588,5.3757,5.3791,5.3723,5.3723,95028.1656
2005-03-04 13:55:00,15.68,15.71,15.67,15.71,56698.50600048983,5.3723,5.3826,5.3688,5.3826,56698.506
2005-03-04 14:00:00,15.71,15.74,15.71,15.72,208670.09551800144,5.3826,5.3928,5.3826,5.386,208670.0955
2005-03-04 14:05:00,15.73,15.73,15.7,15.71,79230.95762919422,5.3894,5.3894,5.3791,5.3826,79230.9576
2005-03-04 14:10:00,15.71,15.72,15.7,15.71,23267.205486162133,5.3826,5.386,5.3791,5.3826,23267.2055
2005-03-04 14:15:00,15.7,15.71,15.7,15.7,27920.64658339456,5.3791,5.3826,5.3791,5.3791,27920.6466
2005-03-04 14:20:00,15.7,15.7,15.68,15.68,150012.2458976243,5.3791,5.3791,5.3723,5.3723,150012.2459
2005-03-04 14:25:00,15.68,15.68,15.66,15.68,30369.82610825373,5.3723,5.3723,5.3654,5.3723,30369.8261
2005-03-04 14:30:00,15.67,15.68,15.66,15.68,28410.4824883664,5.3688,5.3723,5.3654,5.3723,28410.4825
2005-03-04 14:35:00,15.68,15.69,15.67,15.69,28532.94146460936,5.3723,5.3757,5.3688,5.3757,28532.9415
2005-03-04 14:40:00,15.69,15.7,15.66,15.68,52045.06490325741,5.3757,5.3791,5.3654,5.3723,52045.0649
2005-03-04 14:45:00,15.68,15.7,15.68,15.7,17144.256674014203,5.3723,5.3791,5.3723,5.3791,17144.2567
2005-03-04 14:50:00,15.7,15.7,15.68,15.69,36492.77492040167,5.3791,5.3791,5.3723,5.3757,36492.7749
2005-03-04 14:55:00,15.69,15.69,15.65,15.66,35145.726181729115,5.3757,5.3757,5.362,5.3654,35145.7262
2005-03-04 15:00:00,15.66,15.71,15.65,15.69,103477.83492530002,5.3654,5.3826,5.362,5.3757,103477.8349
2005-03-04 15:05:00,15.69,15.71,15.69,15.71,43962.77247122214,5.3757,5.3826,5.3757,5.3826,43962.7725
2005-03-04 15:10:00,15.7,15.72,15.7,15.7,69066.86260102865,5.3791,5.386,5.3791,5.3791,69066.8626
2005-03-04 15:15:00,15.7,15.72,15.68,15.68,52289.98285574332,5.3791,5.386,5.3723,5.3723,52289.9829
2005-03-04 15:20:00,15.67,15.7,15.66,15.69,156380.11266225812,5.3688,5.3791,5.3654,5.3757,156380.1127
2005-03-04 15:25:00,15.69,15.7,15.67,15.67,58780.308596620125,5.3757,5.3791,5.3688,5.3688,58780.3086
2005-03-04 15:30:00,15.67,15.68,15.64,15.65,49106.0494734264,5.3688,5.3723,5.3586,5.362,49106.0495
2005-03-04 15:35:00,15.65,15.65,15.63,15.64,95028.16556453588,5.362,5.362,5.3551,5.3586,95028.1656
2005-03-04 15:40:00,15.65,15.66,15.64,15.64,30002.449179524858,5.362,5.3654,5.3586,5.3586,30002.4492
2005-03-04 15:45:00,15.64,15.67,15.64,15.67,42003.4288513348,5.3586,5.3688,5.3586,5.3688,42003.4289
2005-03-04 15:50:00,15.66,15.67,15.64,15.64,64168.50355131031,5.3654,5.3688,5.3586,5.3586,64168.5036
2005-03-04 15:55:00,15.64,15.67,15.63,15.66,126867.49938770512,5.3586,5.3688,5.3551,5.3654,126867.4994
2005-03-07 09:30:00,15.84,15.87,15.8,15.83,228998.28557433252,5.4271,5.4374,5.4134,5.4237,228998.2856
2005-03-07 09:35:00,15.83,15.91,15.83,15.87,227038.94195444524,5.4237,5.4511,5.4237,5.4374,227038.942
2005-03-07 09:40:00,15.88,15.9,15.82,15.82,150624.5407788391,5.4408,5.4476,5.4202,5.4202,150624.5408
2005-03-07 09:45:00,15.81,15.82,15.74,15.74,102253.24516287044,5.4168,5.4202,5.3928,5.3928,102253.2452
2005-03-07 09:50:00,15.74,15.74,15.68,15.71,73842.76267450403,5.3928,5.3928,5.3723,5.3826,73842.7627
2005-03-07 09:55:00,15.68,15.7,15.65,15.68,78863.58070046533,5.3723,5.3791,5.362,5.3723,78863.5807
2005-03-07 10:00:00,15.68,15.68,15.61,15.61,50698.016164584864,5.3723,5.3723,5.3483,5.3483,50698.0162
2005-03-07 10:05:00,15.61,15.68,15.61,15.67,43962.77247122214,5.3483,5.3723,5.3483,5.3688,43962.7725
2005-03-07 10:10:00,15.67,15.71,15.67,15.68,79230.95762919422,5.3688,5.3826,5.3688,5.3723,79230.9576
2005-03-07 10:15:00,15.68,15.68,15.65,15.65,34533.43130051433,5.3723,5.3723,5.362,5.362,34533.4313
2005-03-07 10:20:00,15.65,15.68,15.61,15.65,52534.90080822924,5.362,5.3723,5.3483,5.362,52534.9008
2005-03-07 10:25:00,15.65,15.65,15.51,15.51,81802.59613029634,5.362,5.362,5.314,5.314,81802.5961
2005-03-07 10:30:00,15.51,15.52,15.48,15.5,94293.41170707812,5.314,5.3175,5.3037,5.3106,94293.4117
2005-03-07 10:35:00,15.51,15.52,15.47,15.47,86700.95518001469,5.314,5.3175,5.3003,5.3003,86700.9552
2005-03-07 10:40:00,15.48,15.51,15.48,15.51,76047.02424687729,5.3037,5.314,5.3037,5.314,76047.0242
2005-03-07 10:45:00,15.51,15.52,15.51,15.52,77394.07298554984,5.314,5.3175,5.314,5.3175,77394.073
2005-03-07 10:50:00,15.52,15.56,15.52,15.56,83272.10384521185,5.3175,5.3312,5.3175,5.3312,83272.1038
2005-03-07 10:55:00,15.56,15.56,15.51,15.52,105559.63752143033,5.3312,5.3312,5.314,5.3175,105559.6375
2005-03-07 11:00:00,15.52,15.55,15.51,15.52,58657.84962037717,5.3175,5.3277,5.314,5.3175,58657.8496
2005-03-07 11:05:00,15.52,15.52,15.49,15.52,37839.82365907421,5.3175,5.3175,5.3072,5.3175,37839.8237
2005-03-07 11:10:00,15.52,15.52,15.51,15.52,41023.75704139113,5.3175,5.3175,5.314,5.3175,41023.757
2005-03-07 11:15:00,15.52,15.6,15.52,15.59,37962.28263531717,5.3175,5.3449,5.3175,5.3414,37962.2826
2005-03-07 11:20:00,15.59,15.61,15.59,15.61,19470.977222630416,5.3414,5.3483,5.3414,5.3483,19470.9772
2005-03-07 11:25:00,15.59,15.65,15.59,15.65,28655.400440852314,5.3414,5.362,5.3414,5.362,28655.4004
2005-03-07 11:30:00,15.65,15.65,15.61,15.63,37839.82365907421,5.362,5.362,5.3483,5.3551,37839.8237
2005-03-07 11:35:00,15.62,15.69,15.62,15.68,50575.5571883419,5.3517,5.3757,5.3517,5.3723,50575.5572
2005-03-07 11:40:00,15.68,15.73,15.68,15.73,73597.84472201811,5.3723,5.3894,5.3723,5.3894,73597.8447
2005-03-07 11:45:00,15.73,15.74,15.71,15.73,48861.13152094048,5.3894,5.3928,5.3826,5.3894,48861.1315
2005-03-07 11:50:00,15.73,15.74,15.72,15.73,36125.397991672784,5.3894,5.3928,5.386,5.3894,36125.398
2005-03-07 11:55:00,15.74,15.74,15.7,15.7,86945.87313250061,5.3928,5.3928,5.3791,5.3791,86945.8731
2005-03-07 12:00:00,15.7,15.75,15.7,15.74,34655.89027675729,5.3791,5.3963,5.3791,5.3928,34655.8903
2005-03-07 12:05:00,15.74,15.78,15.74,15.78,49963.26230712711,5.3928,5.4065,5.3928,5.4065,49963.2623
2005-03-07 12:10:00,15.78,15.78,15.74,15.75,44819.98530492285,5.4065,5.4065,5.3928,5.3963,44819.9853
2005-03-07 12:15:00,15.74,15.75,15.72,15.72,21185.40289003184,5.3928,5.3963,5.386,5.386,21185.4029
2005-03-07 12:20:00,15.72,15.73,15.7,15.7,31227.038941954444,5.386,5.3894,5.3791,5.3791,31227.0389
2005-03-07 12:25:00,15.7,15.72,15.7,15.71,26696.05682096497,5.3791,5.386,5.3791,5.3826,26696.0568
2005-03-07 12:30:00,15.7,15.71,15.69,15.7,24491.79524859172,5.3791,5.3826,5.3757,5.3791,24491.7952
2005-03-07 12:35:00,15.7,15.72,15.7,15.7,24614.25422483468,5.3791,5.386,5.3791,5.3791,24614.2542
2005-03-07 12:40:00,15.7,15.7,15.67,15.67,62454.07788390889,5.3791,5.3791,5.3688,5.3688,62454.0779
2005-03-07 12:45:00,15.68,15.68,15.67,15.68,25104.090129806515,5.3723,5.3723,5.3688,5.3723,25104.0901
2005-03-07 12:50:00,15.68,15.69,15.66,15.66,42860.64168503551,5.3723,5.3757,5.3654,5.3654,42860.6417
2005-03-07 12:55:00,15.65,15.66,15.65,15.65,9429.341170707812,5.362,5.3654,5.362,5.362,9429.3412
2005-03-07 13:00:00,15.66,15.69,15.65,15.69,16042.125887827577,5.3654,5.3757,5.362,5.3757,16042.1259
2005-03-07 13:05:00,15.69,15.71,15.67,15.7,23022.28753367621,5.3757,5.3826,5.3688,5.3791,23022.2875
2005-03-07 13:10:00,15.7,15.7,15.69,15.7,11633.602743081066,5.3791,5.3791,5.3757,5.3791,11633.6027
2005-03-07 13:15:00,15.69,15.7,15.69,15.7,10531.47195689444,5.3757,5.3791,5.3757,5.3791,10531.472
2005-03-07 13:20:00,15.7,15.71,15.7,15.71,14450.159196669114,5.3791,5.3826,5.3791,5.3826,14450.1592
2005-03-07 13:25:00,15.72,15.73,15.71,15.73,18246.38746020084,5.386,5.3894,5.3826,5.3894,18246.3875
2005-03-07 13:30:00,15.72,15.73,15.7,15.7,11266.22581435219,5.386,5.3894,5.3791,5.3791,11266.2258
2005-03-07 13:35:00,15.7,15.71,15.7,15.7,6612.7847171197645,5.3791,5.3826,5.3791,5.3791,6612.7847
2005-03-07 13:40:00,15.7,15.7,15.68,15.68,18858.682341415624,5.3791,5.3791,5.3723,5.3723,18858.6823
2005-03-07 13:45:00,15.68,15.69,15.65,15.65,42615.7237325496,5.3723,5.3757,5.362,5.362,42615.7237
2005-03-07 13:50:00,15.65,15.69,15.65,15.67,73475.38574577516,5.362,5.3757,5.362,5.3688,73475.3857
2005-03-07 13:55:00,15.68,15.7,15.67,15.7,25961.302963507223,5.3723,5.3791,5.3688,5.3791,25961.303
2005-03-07 14:00:00,15.7,15.71,15.69,15.71,20940.48493754592,5.3791,5.3826,5.3757,5.3826,20940.4849
2005-03-07 14:05:00,15.7,15.71,15.69,15.7,20205.731080088168,5.3791,5.3826,5.3757,5.3791,20205.7311
2005-03-07 14:10:00,15.7,15.71,15.69,15.7,14205.241244183198,5.3791,5.3826,5.3757,5.3791,14205.2412
2005-03-07 14:15:00,15.7,15.71,15.69,15.69,22165.074699975507,5.3791,5.3826,5.3757,5.3757,22165.0747
2005-03-07 14:20:00,15.69,15.7,15.66,15.67,27308.351702179767,5.3757,5.3791,5.3654,5.3688,27308.3517
2005-03-07 14:25:00,15.66,15.68,15.65,15.65,25838.843987264263,5.3654,5.3723,5.362,5.362,25838.844
2005-03-07 14:30:00,15.65,15.69,15.65,15.68,18001.469507714915,5.362,5.3757,5.362,5.3723,18001.4695
2005-03-07 14:35:00,15.69,15.7,15.69,15.7,49228.50844966936,5.3757,5.3791,5.3757,5.3791,49228.5084
2005-03-07 14:40:00,15.7,15.72,15.7,15.71,51187.85206955669,5.3791,5.386,5.3791,5.3826,51187.8521
2005-03-07 14:45:00,15.71,15.72,15.71,15.71,7837.37447954935,5.3826,5.386,5.3826,5.3826,7837.3745
2005-03-07 14:50:00,15.72,15.72,15.7,15.7,14450.159196669114,5.386,5.386,5.3791,5.3791,14450.1592
2005-03-07 14:55:00,15.7,15.7,15.69,15.7,18736.223365172667,5.3791,5.3791,5.3757,5.3791,18736.2234
2005-03-07 15:00:00,15.7,15.7,15.67,15.68,26696.05682096497,5.3791,5.3791,5.3688,5.3723,26696.0568
2005-03-07 15:05:00,15.68,15.7,15.68,15.69,30737.20303698261,5.3723,5.3791,5.3723,5.3757,30737.203
2005-03-07 15:10:00,15.69,15.7,15.67,15.69,32574.087680626988,5.3757,5.3791,5.3688,5.3757,32574.0877
2005-03-07 15:15:00,15.69,15.7,15.68,15.7,20328.19005633113,5.3757,5.3791,5.3723,5.3791,20328.1901
2005-03-07 15:20:00,15.69,15.71,15.69,15.7,38329.65956404605,5.3757,5.3826,5.3757,5.3791,38329.6596
2005-03-07 15:25:00,15.7,15.7,15.68,15.68,36370.31594415871,5.3791,5.3791,5.3723,5.3723,36370.3159
2005-03-07 15:30:00,15.69,15.69,15.64,15.64,33431.3005143277,5.3757,5.3757,5.3586,5.3586,33431.3005
2005-03-07 15:35:00,15.65,15.67,15.64,15.66,83761.93975018368,5.362,5.3688,5.3586,5.3654,83761.9398
2005-03-07 15:40:00,15.66,15.68,15.65,15.67,50085.72128337007,5.3654,5.3723,5.362,5.3688,50085.7213
2005-03-07 15:45:00,15.66,15.7,15.66,15.67,37962.28263531717,5.3654,5.3791,5.3654,5.3688,37962.2826
2005-03-07 15:50:00,15.67,15.7,15.67,15.7,47636.541758510895,5.3688,5.3791,5.3688,5.3791,47636.5418
2005-03-07 15:55:00,15.7,15.71,15.69,15.7,69311.78055351457,5.3791,5.3826,5.3757,5.3791,69311.7806
2005-03-08 09:30:00,15.7,15.74,15.68,15.74,38574.57751653196,5.3791,5.3928,5.3723,5.3928,38574.5775
2005-03-08 09:35:00,15.74,15.74,15.72,15.74,12245.89762429586,5.3928,5.3928,5.386,5.3928,12245.8976
2005-03-08 09:40:00,15.74,15.76,15.73,15.73,23634.58241489101,5.3928,5.3997,5.3894,5.3894,23634.5824
2005-03-08 09:45:00,15.73,15.74,15.66,15.68,65638.0112662258,5.3894,5.3928,5.3654,5.3723,65638.0113
2005-03-08 09:50:00,15.67,15.7,15.66,15.7,41880.96987509184,5.3688,5.3791,5.3654,5.3791,41880.9699
2005-03-08 09:55:00,15.7,15.74,15.7,15.7,42738.18270879255,5.3791,5.3928,5.3791,5.3791,42738.1827
2005-03-08 10:00:00,15.7,15.7,15.57,15.65,37349.98775410237,5.3791,5.3791,5.3346,5.362,37349.9878
2005-03-08 10:05:00,15.66,15.67,15.58,15.6,47146.70585353906,5.3654,5.3688,5.338,5.3449,47146.7059
2005-03-08 10:10:00,15.59,15.64,15.59,15.64,24859.1721773206,5.3414,5.3586,5.3414,5.3586,24859.1722
2005-03-08 10:15:00,15.64,15.65,15.59,15.6,44819.98530492285,5.3586,5.362,5.3414,5.3449,44819.9853
2005-03-08 10:20:00,15.59,15.6,15.57,15.58,25104.090129806515,5.3414,5.3449,5.3346,5.338,25104.0901
2005-03-08 10:25:00,15.58,15.61,15.56,15.6,60739.65221650746,5.338,5.3483,5.3312,5.3449,60739.6522
2005-03-08 10:30:00,15.6,15.66,15.58,15.64,122703.89419544452,5.3449,5.3654,5.338,5.3586,122703.8942
2005-03-08 10:35:00,15.64,15.64,15.63,15.64,47269.16482978202,5.3586,5.3586,5.3551,5.3586,47269.1648
2005-03-08 10:40:00,15.65,15.69,15.64,15.68,53759.490570658825,5.362,5.3757,5.3586,5.3723,53759.4906
2005-03-08 10:45:00,15.67,15.7,15.63,15.69,48126.37766348273,5.3688,5.3791,5.3551,5.3757,48126.3777
2005-03-08 10:50:00,15.69,15.7,15.69,15.7,25838.843987264263,5.3757,5.3791,5.3757,5.3791,25838.844
2005-03-08 10:55:00,15.7,15.71,15.68,15.69,32084.25177565516,5.3791,5.3826,5.3723,5.3757,32084.2518
2005-03-08 11:00:00,15.68,15.69,15.62,15.63,44452.60837619397,5.3723,5.3757,5.3517,5.3551,44452.6084
2005-03-08 11:05:00,15.63,15.64,15.63,15.64,21062.94391378888,5.3551,5.3586,5.3551,5.3586,21062.9439
2005-03-08 11:10:00,15.64,15.68,15.63,15.67,56820.9649767328,5.3586,5.3723,5.3551,5.3688,56820.965
2005-03-08 11:15:00,15.67,15.68,15.65,15.65,38697.03649277492,5.3688,5.3723,5.362,5.362,38697.0365
2005-03-08 11:20:00,15.65,15.65,15.62,15.62,23022.28753367621,5.362,5.362,5.3517,5.3517,23022.2875
2005-03-08 11:25:00,15.63,15.63,15.61,15.61,48003.91868723977,5.3551,5.3551,5.3483,5.3483,48003.9187
2005-03-08 11:30:00,15.61,15.61,15.59,15.59,49840.80333088415,5.3483,5.3483,5.3414,5.3414,49840.8033
2005-03-08 11:35:00,15.6,15.61,15.59,15.61,46779.32892481019,5.3449,5.3483,5.3414,5.3483,46779.3289
2005-03-08 11:40:00,15.61,15.61,15.59,15.59,26940.974773450893,5.3483,5.3483,5.3414,5.3414,26940.9748
2005-03-08 11:45:00,15.61,15.61,15.58,15.59,28043.10555963752,5.3483,5.3483,5.338,5.3414,28043.1056
2005-03-08 11:50:00,15.59,15.61,15.58,15.61,31839.33382316924,5.3414,5.3483,5.338,5.3483,31839.3338
2005-03-08 11:55:00,15.61,15.71,15.56,15.57,23512.12343864805,5.3483,5.3826,5.3312,5.3346,23512.1234
2005-03-08 12:00:00,15.57,15.58,15.56,15.56,61351.94709772226,5.3346,5.338,5.3312,5.3312,61351.9471
2005-03-08 12:05:00,15.56,15.59,15.56,15.59,28288.02351212344,5.3312,5.3414,5.3312,5.3414,28288.0235
2005-03-08 12:10:00,15.59,15.59,15.55,15.56,76536.86015184912,5.3414,5.3414,5.3277,5.3312,76536.8602
2005-03-08 12:15:00,15.56,15.56,15.54,15.54,46044.57506735243,5.3312,5.3312,5.3243,5.3243,46044.5751
2005-03-08 12:20:00,15.55,15.56,15.54,15.55,25471.46705853539,5.3277,5.3312,5.3243,5.3277,25471.4671
2005-03-08 12:25:00,15.55,15.56,15.53,15.54,20205.731080088168,5.3277,5.3312,5.3209,5.3243,20205.7311
2005-03-08 12:30:00,15.53,15.54,15.52,15.52,48371.29561596864,5.3209,5.3243,5.3175,5.3175,48371.2956
2005-03-08 12:35:00,15.52,15.52,15.51,15.52,24859.1721773206,5.3175,5.3175,5.314,5.3175,24859.1722
2005-03-08 12:40:00,15.52,15.54,15.52,15.54,39431.790350232666,5.3175,5.3243,5.3175,5.3243,39431.7904
2005-03-08 12:45:00,15.53,15.54,15.52,15.52,9061.964241978936,5.3209,5.3243,5.3175,5.3175,9061.9642
2005-03-08 12:50:00,15.52,15.52,15.52,15.52,73352.9267695322,5.3175,5.3175,5.3175,5.3175,73352.9268
2005-03-08 12:55:00,15.52,15.52,15.51,15.52,19715.895175116333,5.3175,5.3175,5.314,5.3175,19715.8952
2005-03-08 13:00:00,15.51,15.52,15.51,15.52,15184.913054126866,5.314,5.3175,5.314,5.3175,15184.9131
2005-03-08 13:05:00,15.52,15.56,15.52,15.55,29757.53122703894,5.3175,5.3312,5.3175,5.3277,29757.5312
2005-03-08 13:10:00,15.55,15.56,15.52,15.54,13837.864315454322,5.3277,5.3312,5.3175,5.3243,13837.8643
2005-03-08 13:15:00,15.54,15.55,15.54,15.54,10041.636051922604,5.3243,5.3277,5.3243,5.3243,10041.6361
2005-03-08 13:20:00,15.55,15.55,15.54,15.55,29635.07225079598,5.3277,5.3277,5.3243,5.3277,29635.0723
2005-03-08 13:25:00,15.55,15.59,15.55,15.59,18246.38746020084,5.3277,5.3414,5.3277,5.3414,18246.3875
2005-03-08 13:30:00,15.59,15.59,15.53,15.54,16776.87974528533,5.3414,5.3414,5.3209,5.3243,16776.8797
2005-03-08 13:35:00,15.54,15.55,15.54,15.55,5633.112907176095,5.3243,5.3277,5.3243,5.3277,5633.1129
2005-03-08 13:40:00,15.55,15.56,15.52,15.53,33798.67744305657,5.3277,5.3312,5.3175,5.3209,33798.6774
2005-03-08 13:45:00,15.52,15.56,15.52,15.56,37839.82365907421,5.3175,5.3312,5.3175,5.3312,37839.8237
2005-03-08 13:50:00,15.56,15.56,15.53,15.54,22165.074699975507,5.3312,5.3312,5.3209,5.3243,22165.0747
2005-03-08 13:55:00,15.55,15.55,15.52,15.53,21552.779818760715,5.3277,5.3277,5.3175,5.3209,21552.7798
2005-03-08 14:00:00,15.52,15.53,15.52,15.52,21062.94391378888,5.3175,5.3209,5.3175,5.3175,21062.9439
2005-03-08 14:05:00,15.52,15.54,15.52,15.53,109478.324761205,5.3175,5.3243,5.3175,5.3209,109478.3248
2005-03-08 14:10:00,15.53,15.53,15.47,15.47,77761.44991427871,5.3209,5.3209,5.3003,5.3003,77761.4499
2005-03-08 14:15:00,15.47,15.47,15.45,15.45,97477.34508939504,5.3003,5.3003,5.2935,5.2935,97477.3451
2005-03-08 14:20:00,15.47,15.49,15.47,15.48,112539.79916727896,5.3003,5.3072,5.3003,5.3037,112539.7992
2005-03-08 14:25:00,15.48,15.48,15.46,15.47,56331.12907176096,5.3037,5.3037,5.2969,5.3003,56331.1291
2005-03-08 14:30:00,15.47,15.5,15.47,15.5,31349.4979181974,5.3003,5.3106,5.3003,5.3106,31349.4979
2005-03-08 14:35:00,15.5,15.51,15.47,15.5,48861.13152094048,5.3106,5.314,5.3003,5.3106,48861.1315
2005-03-08 14:40:00,15.5,15.51,15.5,15.5,15429.831006612783,5.3106,5.314,5.3106,5.3106,15429.831
2005-03-08 14:45:00,15.51,15.52,15.5,15.51,26083.76193975018,5.314,5.3175,5.3106,5.314,26083.7619
2005-03-08 14:50:00,15.51,15.51,15.48,15.49,10776.389909380356,5.314,5.314,5.3037,5.3072,10776.3899
2005-03-08 14:55:00,15.49,15.49,15.46,15.46,19348.51824638746,5.3072,5.3072,5.2969,5.2969,19348.5182
2005-03-08 15:00:00,15.46,15.46,15.44,15.46,72495.71393583149,5.2969,5.2969,5.29,5.2969,72495.7139
2005-03-08 15:05:00,15.47,15.49,15.46,15.46,33063.92358559882,5.3003,5.3072,5.2969,5.2969,33063.9236
2005-03-08 15:10:00,15.46,15.47,15.45,15.45,35390.64413421504,5.2969,5.3003,5.2935,5.2935,35390.6441
2005-03-08 15:15:00,15.46,15.47,15.45,15.46,41636.051922605926,5.2969,5.3003,5.2935,5.2969,41636.0519
2005-03-08 15:20:00,15.46,15.46,15.45,15.46,48126.37766348273,5.2969,5.2969,5.2935,5.2969,48126.3777
2005-03-08 15:25:00,15.46,15.47,15.45,15.47,85721.28337007102,5.2969,5.3003,5.2935,5.3003,85721.2834
2005-03-08 15:30:00,15.47,15.47,15.45,15.45,87680.62698995836,5.3003,5.3003,5.2935,5.2935,87680.627
2005-03-08 15:35:00,15.45,15.46,15.43,15.43,114866.51971589516,5.2935,5.2969,5.2866,5.2866,114866.5197
2005-03-08 15:40:00,15.43,15.43,15.39,15.4,128214.54812637766,5.2866,5.2866,5.2729,5.2763,128214.5481
2005-03-08 15:45:00,15.4,15.41,15.38,15.4,69679.15748224345,5.2763,5.2798,5.2695,5.2763,69679.1575
2005-03-08 15:50:00,15.4,15.42,15.38,15.39,87925.54494244428,5.2763,5.2832,5.2695,5.2729,87925.5449
2005-03-08 15:55:00,15.39,15.43,15.38,15.39,141929.95346558903,5.2729,5.2866,5.2695,5.2729,141929.9535
2005-03-09 09:30:00,15.38,15.45,15.38,15.41,54249.32647563066,5.2837,5.3077,5.2837,5.294,54249.3265
2005-03-09 09:35:00,15.41,15.47,15.41,15.44,41023.75704139113,5.294,5.3146,5.294,5.3043,41023.757
2005-03-09 09:40:00,15.44,15.5,15.44,15.45,23634.58241489101,5.3043,5.3249,5.3043,5.3077,23634.5824
2005-03-09 09:45:00,15.45,15.47,15.41,15.44,31839.33382316924,5.3077,5.3146,5.294,5.3043,31839.3338
2005-03-09 09:50:00,15.45,15.48,15.42,15.42,74455.05755571883,5.3077,5.318,5.2974,5.2974,74455.0576
2005-03-09 09:55:00,15.42,15.47,15.42,15.47,40289.00318393338,5.2974,5.3146,5.2974,5.3146,40289.0032
2005-03-09 10:00:00,15.46,15.46,15.43,15.44,29390.154298310063,5.3111,5.3111,5.3008,5.3043,29390.1543
2005-03-09 10:05:00,15.43,15.44,15.39,15.41,74210.1396032329,5.3008,5.3043,5.2871,5.294,74210.1396
2005-03-09 10:10:00,15.41,15.41,15.39,15.41,34900.8082292432,5.294,5.294,5.2871,5.294,34900.8082
2005-03-09 10:15:00,15.41,15.42,15.41,15.42,39799.16727896155,5.294,5.2974,5.294,5.2974,39799.1673
2005-03-09 10:20:00,15.41,15.43,15.41,15.43,20205.731080088168,5.294,5.3008,5.294,5.3008,20205.7311
2005-03-09 10:25:00,15.43,15.43,15.38,15.38,54249.32647563066,5.3008,5.3008,5.2837,5.2837,54249.3265
2005-03-09 10:30:00,15.38,15.4,15.35,15.38,129439.13788880724,5.2837,5.2905,5.2734,5.2837,129439.1379
2005-03-09 10:35:00,15.39,15.42,15.38,15.4,36615.23389664462,5.2871,5.2974,5.2837,5.2905,36615.2339
2005-03-09 10:40:00,15.4,15.42,15.4,15.4,24859.1721773206,5.2905,5.2974,5.2905,5.2905,24859.1722
2005-03-09 10:45:00,15.4,15.43,15.4,15.41,24614.25422483468,5.2905,5.3008,5.2905,5.294,24614.2542
2005-03-09 10:50:00,15.42,15.42,15.39,15.39,47146.70585353906,5.2974,5.2974,5.2871,5.2871,47146.7059
2005-03-09 10:55:00,15.41,15.41,15.39,15.4,35023.26720548616,5.294,5.294,5.2871,5.2905,35023.2672
2005-03-09 11:00:00,15.4,15.41,15.39,15.41,42738.18270879255,5.2905,5.294,5.2871,5.294,42738.1827
2005-03-09 11:05:00,15.39,15.43,15.39,15.42,36737.69287288758,5.2871,5.3008,5.2871,5.2974,36737.6929
2005-03-09 11:10:00,15.41,15.42,15.4,15.41,19470.977222630416,5.294,5.2974,5.2905,5.294,19470.9772
2005-03-09 11:15:00,15.4,15.41,15.38,15.38,55596.3752143032,5.2905,5.294,5.2837,5.2837,55596.3752
2005-03-09 11:20:00,15.38,15.39,15.35,15.36,27430.810678422728,5.2837,5.2871,5.2734,5.2768,27430.8107
2005-03-09 11:25:00,15.36,15.38,15.35,15.36,34410.972324271366,5.2768,5.2837,5.2734,5.2768,34410.9723
2005-03-09 11:30:00,15.36,15.37,15.34,15.37,50575.5571883419,5.2768,5.2802,5.2699,5.2802,50575.5572
2005-03-09 11:35:00,15.37,15.38,15.36,15.38,38697.03649277492,5.2802,5.2837,5.2768,5.2837,38697.0365
2005-03-09 11:40:00,15.38,15.38,15.36,15.38,19348.51824638746,5.2837,5.2837,5.2768,5.2837,19348.5182
2005-03-09 11:45:00,15.37,15.38,15.37,15.38,5633.112907176095,5.2802,5.2837,5.2802,5.2837,5633.1129
2005-03-09 11:50:00,15.37,15.37,15.34,15.36,157482.24344844476,5.2802,5.2802,5.2699,5.2768,157482.2434
2005-03-09 11:55:00,15.36,15.38,15.36,15.37,48616.213568454565,5.2768,5.2837,5.2768,5.2802,48616.2136
2005-03-09 12:00:00,15.37,15.38,15.36,15.37,136541.75851089883,5.2802,5.2837,5.2768,5.2802,136541.7585
2005-03-09 12:05:00,15.37,15.39,15.36,15.38,57555.71883419054,5.2802,5.2871,5.2768,5.2837,57555.7188
2005-03-09 12:10:00,15.38,15.41,15.38,15.4,60617.1932402645,5.2837,5.294,5.2837,5.2905,60617.1932
2005-03-09 12:15:00,15.39,15.39,15.35,15.35,80578.00636786676,5.2871,5.2871,5.2734,5.2734,80578.0064
2005-03-09 12:20:00,15.35,15.38,15.35,15.38,29267.695322067106,5.2734,5.2837,5.2734,5.2837,29267.6953
2005-03-09 12:25:00,15.38,15.4,15.38,15.38,37227.52877785941,5.2837,5.2905,5.2837,5.2837,37227.5288
2005-03-09 12:30:00,15.38,15.41,15.38,15.4,41023.75704139113,5.2837,5.294,5.2837,5.2905,41023.757
2005-03-09 12:35:00,15.4,15.42,15.39,15.42,41023.75704139113,5.2905,5.2974,5.2871,5.2974,41023.757
2005-03-09 12:40:00,15.41,15.43,15.4,15.43,92089.15013470486,5.294,5.3008,5.2905,5.3008,92089.1501
2005-03-09 12:45:00,15.42,15.42,15.4,15.4,28900.318393338228,5.2974,5.2974,5.2905,5.2905,28900.3184
2005-03-09 12:50:00,15.4,15.41,15.36,15.38,72985.54984080333,5.2905,5.294,5.2768,5.2837,72985.5498
2005-03-09 12:55:00,15.38,15.4,15.38,15.39,127724.71222140582,5.2837,5.2905,5.2837,5.2871,127724.7122
2005-03-09 13:00:00,15.38,15.43,15.38,15.43,59515.06245407788,5.2837,5.3008,5.2837,5.3008,59515.0625
2005-03-09 13:05:00,15.43,15.47,15.43,15.46,84986.52951261327,5.3008,5.3146,5.3008,5.3111,84986.5295
2005-03-09 13:10:00,15.46,15.47,15.43,15.43,20083.27210384521,5.3111,5.3146,5.3008,5.3008,20083.2721
2005-03-09 13:15:00,15.43,15.46,15.43,15.44,50208.18025961303,5.3008,5.3111,5.3008,5.3043,50208.1803
2005-03-09 13:20:00,15.45,15.47,15.44,15.47,32696.546656869945,5.3077,5.3146,5.3043,5.3146,32696.5467
2005-03-09 13:25:00,15.47,15.51,15.47,15.51,23512.12343864805,5.3146,5.3283,5.3146,5.3283,23512.1234
2005-03-09 13:30:00,15.48,15.49,15.47,15.48,42493.26475630664,5.318,5.3214,5.3146,5.318,42493.2648
2005-03-09 13:35:00,15.48,15.48,15.44,15.46,60862.11119275042,5.318,5.318,5.3043,5.3111,60862.1112
2005-03-09 13:40:00,15.45,15.46,15.43,15.44,82414.89101151114,5.3077,5.3111,5.3008,5.3043,82414.891
2005-03-09 13:45:00,15.44,15.45,15.43,15.44,53881.949546901786,5.3043,5.3077,5.3008,5.3043,53881.9495
2005-03-09 13:50:00,15.45,15.45,15.38,15.39,110825.37349987752,5.3077,5.3077,5.2837,5.2871,110825.3735
2005-03-09 13:55:00,15.4,15.43,15.39,15.42,105192.26059270144,5.2905,5.3008,5.2871,5.2974,105192.2606
2005-03-09 14:00:00,15.42,15.43,15.39,15.43,100416.36051922606,5.2974,5.3008,5.2871,5.3008,100416.3605
2005-03-09 14:05:00,15.43,15.47,15.42,15.47,25593.926034778346,5.3008,5.3146,5.2974,5.3146,25593.926
2005-03-09 14:10:00,15.47,15.47,15.45,15.46,89517.51163360274,5.3146,5.3146,5.3077,5.3111,89517.5116
2005-03-09 14:15:00,15.47,15.48,15.45,15.46,87068.33210874356,5.3146,5.318,5.3077,5.3111,87068.3321
2005-03-09 14:20:00,15.46,15.47,15.46,15.46,47024.2468772961,5.3111,5.3146,5.3111,5.3111,47024.2469
2005-03-09 14:25:00,15.46,15.47,15.4,15.45,116458.48640705364,5.3111,5.3146,5.2905,5.3077,116458.4864
2005-03-09 14:30:00,15.44,15.44,15.42,15.43,58168.01371540534,5.3043,5.3043,5.2974,5.3008,58168.0137
2005-03-09 14:35:00,15.42,15.44,15.42,15.43,167523.87950036736,5.2974,5.3043,5.2974,5.3008,167523.8795
2005-03-09 14:40:00,15.43,15.47,15.43,15.43,87313.25006122948,5.3008,5.3146,5.3008,5.3008,87313.2501
2005-03-09 14:45:00,15.43,15.43,15.42,15.43,87925.54494244428,5.3008,5.3008,5.2974,5.3008,87925.5449
2005-03-09 14:50:00,15.43,15.43,15.42,15.43,34410.972324271366,5.3008,5.3008,5.2974,5.3008,34410.9723
2005-03-09 14:55:00,15.43,15.43,15.4,15.4,50208.18025961303,5.3008,5.3008,5.2905,5.2905,50208.1803
2005-03-09 15:00:00,15.41,15.41,15.39,15.39,125765.36860151848,5.294,5.294,5.2871,5.2871,125765.3686
2005-03-09 15:05:00,15.39,15.41,15.38,15.41,169238.3051677688,5.2871,5.294,5.2837,5.294,169238.3052
2005-03-09 15:10:00,15.41,15.42,15.39,15.4,216752.3879500368,5.294,5.2974,5.2871,5.2905,216752.388
2005-03-09 15:15:00,15.4,15.41,15.39,15.4,127479.7942689199,5.2905,5.294,5.2871,5.2905,127479.7943
2005-03-09 15:20:00,15.39,15.4,15.38,15.39,123561.10702914523,5.2871,5.2905,5.2837,5.2871,123561.107
2005-03-09 15:25:00,15.38,15.39,15.37,15.37,159564.04604457505,5.2837,5.2871,5.2802,5.2802,159564.046
2005-03-09 15:30:00,15.37,15.39,15.37,15.37,132500.6122948812,5.2802,5.2871,5.2802,5.2802,132500.6123
2005-03-09 15:35:00,15.37,15.38,15.35,15.36,97722.26304188096,5.2802,5.2837,5.2734,5.2768,97722.263
2005-03-09 15:40:00,15.36,15.36,15.29,15.29,147685.52534900806,5.2768,5.2768,5.2527,5.2527,147685.5253
2005-03-09 15:45:00,15.3,15.3,15.25,15.25,194342.3952975753,5.2562,5.2562,5.239,5.239,194342.3953
2005-03-09 15:50:00,15.24,15.24,15.19,15.19,115233.89664462404,5.2356,5.2356,5.2184,5.2184,115233.8966
2005-03-09 15:55:00,15.19,15.2,15.16,15.18,187239.7746754837,5.2184,5.2218,5.2081,5.215,187239.7747
2005-03-10 09:30:00,15.16,15.17,15.1,15.11,95885.3783982366,5.2081,5.2115,5.1875,5.1909,95885.3784
2005-03-10 09:35:00,15.03,15.07,14.91,14.91,105437.17854518736,5.1634,5.1772,5.1222,5.1222,105437.1785
2005-03-10 09:40:00,14.91,14.92,14.8,14.82,131276.0225324516,5.1222,5.1256,5.0844,5.0913,131276.0225
2005-03-10 09:45:00,14.85,14.87,14.81,14.84,194342.3952975753,5.1016,5.1085,5.0878,5.0981,194342.3953
2005-03-10 09:50:00,14.83,14.91,14.83,14.86,65270.63433749694,5.0947,5.1222,5.0947,5.105,65270.6343
2005-03-10 09:55:00,14.86,14.86,14.8,14.81,93926.03477834925,5.105,5.105,5.0844,5.0878,93926.0348
2005-03-10 10:00:00,14.8,14.82,14.8,14.82,142542.2483468038,5.0844,5.0913,5.0844,5.0913,142542.2483
2005-03-10 10:05:00,14.81,14.85,14.81,14.83,78863.58070046533,5.0878,5.1016,5.0878,5.0947,78863.5807
2005-03-10 10:10:00,14.84,14.84,14.78,14.78,70168.99338721528,5.0981,5.0981,5.0775,5.0775,70168.9934
2005-03-10 10:15:00,14.78,14.79,14.77,14.77,65515.55228998285,5.0775,5.081,5.0741,5.0741,65515.5523
2005-03-10 10:20:00,14.77,14.77,14.72,14.72,47514.082782267935,5.0741,5.0741,5.0569,5.0569,47514.0828
2005-03-10 10:25:00,14.73,14.73,14.62,14.63,171320.10776389908,5.0604,5.0604,5.0226,5.026,171320.1078
2005-03-10 10:30:00,14.63,14.66,14.59,14.66,215037.9622826353,5.026,5.0363,5.0123,5.0363,215037.9623
2005-03-10 10:35:00,14.64,14.65,14.61,14.63,131031.1045799657,5.0294,5.0329,5.0191,5.026,131031.1046
2005-03-10 10:40:00,14.63,14.63,14.62,14.63,61474.40607396522,5.026,5.026,5.0226,5.026,61474.4061
2005-03-10 10:45:00,14.63,14.64,14.62,14.63,81435.21920156747,5.026,5.0294,5.0226,5.026,81435.2192
2005-03-10 10:50:00,14.63,14.63,14.6,14.61,80822.92432035267,5.026,5.026,5.0157,5.0191,80822.9243
2005-03-10 10:55:00,14.61,14.63,14.6,14.62,75924.56527063434,5.0191,5.026,5.0157,5.0226,75924.5653
2005-03-10 11:00:00,14.61,14.66,14.61,14.66,80945.38329659564,5.0191,5.0363,5.0191,5.0363,80945.3833
2005-03-10 11:05:00,14.66,14.67,14.62,14.62,77026.69605682096,5.0363,5.0397,5.0226,5.0226,77026.6961
2005-03-10 11:10:00,14.62,14.63,14.62,14.62,83639.48077394073,5.0226,5.026,5.0226,5.0226,83639.4808
2005-03-10 11:15:00,14.62,14.63,14.56,14.57,86823.41415625764,5.0226,5.026,5.002,5.0054,86823.4142
2005-03-10 11:20:00,14.57,14.58,14.56,14.58,77149.15503306391,5.0054,5.0088,5.002,5.0088,77149.155
2005-03-10 11:25:00,14.57,14.58,14.55,14.57,110947.83247612049,5.0054,5.0088,4.9985,5.0054,110947.8325
2005-03-10 11:30:00,14.57,14.57,14.51,14.51,137888.80724957137,5.0054,5.0054,4.9848,4.9848,137888.8072
2005-03-10 11:35:00,14.5,14.5,14.41,14.42,99191.77075679648,4.9813,4.9813,4.9504,4.9539,99191.7708
2005-03-10 11:40:00,14.45,14.46,14.41,14.45,84251.77565515552,4.9642,4.9676,4.9504,4.9642,84251.7757
2005-03-10 11:45:00,14.45,14.47,14.41,14.47,105559.63752143033,4.9642,4.971,4.9504,4.971,105559.6375
2005-03-10 11:50:00,14.49,14.54,14.48,14.54,191280.92089150133,4.9779,4.9951,4.9745,4.9951,191280.9209
2005-03-10 11:55:00,14.54,14.58,14.54,14.56,115601.27357335293,4.9951,5.0088,4.9951,5.002,115601.2736
2005-03-10 12:00:00,14.56,14.58,14.54,14.56,81680.13715405339,5.002,5.0088,4.9951,5.002,81680.1372
2005-03-10 12:05:00,14.56,14.6,14.54,14.6,30002.449179524858,5.002,5.0157,4.9951,5.0157,30002.4492
2005-03-10 12:10:00,14.6,14.72,14.6,14.72,55841.29316678912,5.0157,5.0569,5.0157,5.0569,55841.2932
2005-03-10 12:15:00,14.71,14.71,14.67,14.7,84374.23463139847,5.0535,5.0535,5.0397,5.0501,84374.2346
2005-03-10 12:20:00,14.7,14.75,14.7,14.72,102375.70413911338,5.0501,5.0672,5.0501,5.0569,102375.7041
2005-03-10 12:25:00,14.72,14.72,14.67,14.72,97232.42713690911,5.0569,5.0569,5.0397,5.0569,97232.4271
2005-03-10 12:30:00,14.71,14.72,14.66,14.67,51310.31104579965,5.0535,5.0569,5.0363,5.0397,51310.311
2005-03-10 12:35:00,14.66,14.66,14.62,14.63,35880.48003918687,5.0363,5.0363,5.0226,5.026,35880.48
2005-03-10 12:40:00,14.63,14.69,14.62,14.68,51187.85206955669,5.026,5.0466,5.0226,5.0432,51187.8521
2005-03-10 12:45:00,14.67,14.67,14.64,14.65,47391.62380602498,5.0397,5.0397,5.0294,5.0329,47391.6238
2005-03-10 12:50:00,14.64,14.64,14.63,14.63,21062.94391378888,5.0294,5.0294,5.026,5.026,21062.9439
2005-03-10 12:55:00,14.63,14.63,14.62,14.63,14817.53612539799,5.026,5.026,5.0226,5.026,14817.5361
2005-03-10 13:00:00,14.63,14.63,14.6,14.61,66862.6010286554,5.026,5.026,5.0157,5.0191,66862.601
2005-03-10 13:05:00,14.61,14.62,14.6,14.62,24859.1721773206,5.0191,5.0226,5.0157,5.0226,24859.1722
2005-03-10 13:10:00,14.62,14.62,14.61,14.61,37839.82365907421,5.0226,5.0226,5.0191,5.0191,37839.8237
2005-03-10 13:15:00,14.6,14.6,14.54,14.54,42738.18270879255,5.0157,5.0157,4.9951,4.9951,42738.1827
2005-03-10 13:20:00,14.54,14.6,14.54,14.6,67719.81386235611,4.9951,5.0157,4.9951,5.0157,67719.8139
2005-03-10 13:25:00,14.59,14.62,14.59,14.62,50820.47514082782,5.0123,5.0226,5.0123,5.0226,50820.4751
2005-03-10 13:30:00,14.62,14.62,14.6,14.6,45064.90325740876,5.0226,5.0226,5.0157,5.0157,45064.9033
2005-03-10 13:35:00,14.6,14.63,14.59,14.62,28532.94146460936,5.0157,5.026,5.0123,5.0226,28532.9415
2005-03-10 13:40:00,14.62,14.63,14.61,14.63,51065.39309331374,5.0226,5.026,5.0191,5.026,51065.3931
2005-03-10 13:45:00,14.62,14.62,14.58,14.58,31349.4979181974,5.0226,5.0226,5.0088,5.0088,31349.4979
2005-03-10 13:50:00,14.58,14.58,14.58,14.58,42738.18270879255,5.0088,5.0088,5.0088,5.0088,42738.1827
2005-03-10 13:55:00,14.58,14.61,14.58,14.61,22287.533676218467,5.0088,5.0191,5.0088,5.0191,22287.5337
2005-03-10 14:00:00,14.6,14.62,14.58,14.59,114376.68381092334,5.0157,5.0226,5.0088,5.0123,114376.6838
2005-03-10 14:05:00,14.59,14.59,14.58,14.58,62943.91378888072,5.0123,5.0123,5.0088,5.0088,62943.9138
2005-03-10 14:10:00,14.58,14.58,14.58,14.58,73965.221650747,5.0088,5.0088,5.0088,5.0088,73965.2217
2005-03-10 14:15:00,14.58,14.58,14.56,14.57,90374.72446730344,5.0088,5.0088,5.002,5.0054,90374.7245
2005-03-10 14:20:00,14.57,14.57,14.54,14.54,41268.67499387705,5.0054,5.0054,4.9951,4.9951,41268.675
2005-03-10 14:25:00,14.54,14.58,14.54,14.58,103477.83492530002,4.9951,5.0088,4.9951,5.0088,103477.8349
2005-03-10 14:30:00,14.58,14.58,14.57,14.58,60984.570168993385,5.0088,5.0088,5.0054,5.0088,60984.5702
2005-03-10 14:35:00,14.58,14.63,14.58,14.63,79965.71148665197,5.0088,5.026,5.0088,5.026,79965.7115
2005-03-10 14:40:00,14.62,14.62,14.59,14.6,18123.928483957872,5.0226,5.0226,5.0123,5.0157,18123.9285
2005-03-10 14:45:00,14.6,14.6,14.58,14.58,51555.22899828557,5.0157,5.0157,5.0088,5.0088,51555.229
2005-03-10 14:50:00,14.58,14.59,14.58,14.59,37717.36468283125,5.0088,5.0123,5.0088,5.0123,37717.3647
2005-03-10 14:55:00,14.59,14.63,14.58,14.62,31104.579965711484,5.0123,5.026,5.0088,5.0226,31104.58
2005-03-10 15:00:00,14.63,14.63,14.54,14.54,68699.48567229978,5.026,5.026,4.9951,4.9951,68699.4857
2005-03-10 15:05:00,14.54,14.54,14.49,14.54,72005.87803085966,4.9951,4.9951,4.9779,4.9951,72005.878
2005-03-10 15:10:00,14.54,14.54,14.51,14.51,25961.302963507223,4.9951,4.9951,4.9848,4.9848,25961.303
2005-03-10 15:15:00,14.51,14.51,14.46,14.49,120132.25569434238,4.9848,4.9848,4.9676,4.9779,120132.2557
2005-03-10 15:20:00,14.49,14.5,14.49,14.49,55473.91623806024,4.9779,4.9813,4.9779,4.9779,55473.9162
2005-03-10 15:25:00,14.49,14.5,14.45,14.46,91844.23218221896,4.9779,4.9813,4.9642,4.9676,91844.2322
2005-03-10 15:30:00,14.45,14.45,14.41,14.45,126377.66348273327,4.9642,4.9642,4.9504,4.9642,126377.6635
2005-03-10 15:35:00,14.45,14.51,14.45,14.51,66005.38819495469,4.9642,4.9848,4.9642,4.9848,66005.3882
2005-03-10 15:40:00,14.51,14.56,14.5,14.53,98334.55792309577,4.9848,5.002,4.9813,4.9917,98334.5579
2005-03-10 15:45:00,14.53,14.53,14.41,14.45,133970.1200097967,4.9917,4.9917,4.9504,4.9642,133970.12
2005-03-10 15:50:00,14.44,14.54,14.4,14.53,193852.55939260343,4.9607,4.9951,4.947,4.9917,193852.5594
2005-03-10 15:55:00,14.54,14.54,14.49,14.52,162747.97942689198,4.9951,4.9951,4.9779,4.9882,162747.9794
2005-03-11 09:30:00,14.45,14.65,14.45,14.61,84864.07053637032,4.9642,5.0329,4.9642,5.0191,84864.0705
2005-03-11 09:35:00,14.62,14.66,14.61,14.66,46534.410972324265,5.0226,5.0363,5.0191,5.0363,46534.411
2005-03-11 09:40:00,14.66,14.7,14.58,14.64,110335.5375949057,5.0363,5.0501,5.0088,5.0294,110335.5376
2005-03-11 09:45:00,14.66,14.66,14.62,14.63,92334.06808719078,5.0363,5.0363,5.0226,5.026,92334.0681
2005-03-11 09:50:00,14.62,14.7,14.62,14.7,163482.73328434973,5.0226,5.0501,5.0226,5.0501,163482.7333
2005-03-11 09:55:00,14.7,14.74,14.67,14.67,154665.68699485672,5.0501,5.0638,5.0397,5.0397,154665.687
2005-03-11 10:00:00,14.68,14.76,14.67,14.74,94905.70658829292,5.0432,5.0707,5.0397,5.0638,94905.7066
2005-03-11 10:05:00,14.73,14.74,14.7,14.71,74210.1396032329,5.0604,5.0638,5.0501,5.0535,74210.1396
2005-03-11 10:10:00,14.71,14.72,14.67,14.67,68944.40362478569,5.0535,5.0569,5.0397,5.0397,68944.4036
2005-03-11 10:15:00,14.67,14.7,14.64,14.68,36982.6108253735,5.0397,5.0501,5.0294,5.0432,36982.6108
2005-03-11 10:20:00,14.67,14.67,14.64,14.65,57800.636786676456,5.0397,5.0397,5.0294,5.0329,57800.6368
2005-03-11 10:25:00,14.65,14.68,14.65,14.67,48616.213568454565,5.0329,5.0432,5.0329,5.0397,48616.2136
2005-03-11 10:30:00,14.58,14.66,14.58,14.65,83272.10384521185,5.0088,5.0363,5.0088,5.0329,83272.1038
2005-03-11 10:35:00,14.64,14.7,14.63,14.67,126132.74553024735,5.0294,5.0501,5.026,5.0397,126132.7455
2005-03-11 10:40:00,14.68,14.71,14.66,14.67,67597.35488611314,5.0432,5.0535,5.0363,5.0397,67597.3549
2005-03-11 10:45:00,14.67,14.72,14.67,14.68,99804.06563801126,5.0397,5.0569,5.0397,5.0432,99804.0656
2005-03-11 10:50:00,14.68,14.68,14.63,14.65,40289.00318393338,5.0432,5.0432,5.026,5.0329,40289.0032
2005-03-11 10:55:00,14.64,14.65,14.62,14.63,41513.592946362965,5.0294,5.0329,5.0226,5.026,41513.5929
2005-03-11 11:00:00,14.63,14.64,14.62,14.63,65638.0112662258,5.026,5.0294,5.0226,5.026,65638.0113
2005-03-11 11:05:00,14.63,14.66,14.62,14.63,41023.75704139113,5.026,5.0363,5.0226,5.026,41023.757
2005-03-11 11:10:00,14.63,14.66,14.62,14.63,42860.64168503551,5.026,5.0363,5.0226,5.026,42860.6417
2005-03-11 11:15:00,14.66,14.73,14.65,14.72,91844.23218221896,5.0363,5.0604,5.0329,5.0569,91844.2322
2005-03-11 11:20:00,14.73,14.73,14.71,14.71,38084.74161156012,5.0604,5.0604,5.0535,5.0535,38084.7416
2005-03-11 11:25:00,14.71,14.72,14.66,14.69,21185.40289003184,5.0535,5.0569,5.0363,5.0466,21185.4029
2005-03-11 11:30:00,14.69,14.7,14.67,14.68,20083.27210384521,5.0466,5.0501,5.0397,5.0432,20083.2721
2005-03-11 11:35:00,14.66,14.69,14.66,14.69,36002.93901542983,5.0363,5.0466,5.0363,5.0466,36002.939
2005-03-11 11:40:00,14.69,14.71,14.68,14.71,27920.64658339456,5.0466,5.0535,5.0432,5.0535,27920.6466
2005-03-11 11:45:00,14.71,14.74,14.7,14.7,152461.42542248344,5.0535,5.0638,5.0501,5.0501,152461.4254
2005-03-11 11:50:00,14.7,14.72,14.66,14.69,37227.52877785941,5.0501,5.0569,5.0363,5.0466,37227.5288
2005-03-11 11:55:00,14.68,14.72,14.68,14.7,29145.236345824145,5.0432,5.0569,5.0432,5.0501,29145.2363
2005-03-11 12:00:00,14.7,14.7,14.67,14.67,16409.50281655645,5.0501,5.0501,5.0397,5.0397,16409.5028
2005-03-11 12:05:00,14.67,14.7,14.67,14.68,30982.120989468527,5.0397,5.0501,5.0397,5.0432,30982.121
2005-03-11 12:10:00,14.68,14.7,14.66,14.69,20083.27210384521,5.0432,5.0501,5.0363,5.0466,20083.2721
2005-03-11 12:15:00,14.7,14.71,14.69,14.7,32329.16972814107,5.0501,5.0535,5.0466,5.0501,32329.1697
2005-03-11 12:20:00,14.72,14.72,14.7,14.7,44330.14939995101,5.0569,5.0569,5.0501,5.0501,44330.1494
2005-03-11 12:25:00,14.72,14.77,14.71,14.76,37349.98775410237,5.0569,5.0741,5.0535,5.0707,37349.9878
2005-03-11 12:30:00,14.76,14.76,14.75,14.76,18368.84643644379,5.0707,5.0707,5.0672,5.0707,18368.8464
2005-03-11 12:35:00,14.76,14.76,14.74,14.75,19226.0592701445,5.0707,5.0707,5.0638,5.0672,19226.0593
2005-03-11 12:40:00,14.74,14.76,14.7,14.72,38819.49546901788,5.0638,5.0707,5.0501,5.0569,38819.4955
2005-03-11 12:45:00,14.72,14.74,14.7,14.73,60494.73426402155,5.0569,5.0638,5.0501,5.0604,60494.7343
2005-03-11 12:50:00,14.73,14.74,14.72,14.73,25961.302963507223,5.0604,5.0638,5.0569,5.0604,25961.303
2005-03-11 12:55:00,14.73,14.74,14.69,14.71,21307.8618662748,5.0604,5.0638,5.0466,5.0535,21307.8619
2005-03-11 13:00:00,14.7,14.72,14.67,14.67,22165.074699975507,5.0501,5.0569,5.0397,5.0397,22165.0747
2005-03-11 13:05:00,14.67,14.72,14.67,14.71,24246.8772961058,5.0397,5.0569,5.0397,5.0535,24246.8773
2005-03-11 13:10:00,14.72,14.72,14.69,14.7,10898.848885623316,5.0569,5.0569,5.0466,5.0501,10898.8489
2005-03-11 13:15:00,14.7,14.71,14.69,14.7,7225.079598334557,5.0501,5.0535,5.0466,5.0501,7225.0796
2005-03-11 13:20:00,14.7,14.72,14.68,14.69,88782.75777614498,5.0501,5.0569,5.0432,5.0466,88782.7578
2005-03-11 13:25:00,14.71,14.71,14.69,14.71,13592.946362968403,5.0535,5.0535,5.0466,5.0535,13592.9464
2005-03-11 13:30:00,14.71,14.72,14.7,14.72,14817.53612539799,5.0535,5.0569,5.0501,5.0569,14817.5361
2005-03-11 13:35:00,14.72,14.72,14.7,14.7,35145.726181729115,5.0569,5.0569,5.0501,5.0501,35145.7262
2005-03-11 13:40:00,14.71,14.71,14.68,14.68,65515.55228998285,5.0535,5.0535,5.0432,5.0432,65515.5523
2005-03-11 13:45:00,14.7,14.7,14.67,14.68,78863.58070046533,5.0501,5.0501,5.0397,5.0432,78863.5807
2005-03-11 13:50:00,14.68,14.68,14.66,14.67,53514.57261817291,5.0432,5.0432,5.0363,5.0397,53514.5726
2005-03-11 13:55:00,14.67,14.67,14.64,14.65,17634.092578986038,5.0397,5.0397,5.0294,5.0329,17634.0926
2005-03-11 14:00:00,14.65,14.67,14.65,14.67,32329.16972814107,5.0329,5.0397,5.0329,5.0397,32329.1697
2005-03-11 14:05:00,14.67,14.67,14.67,14.67,22654.91060494734,5.0397,5.0397,5.0397,5.0397,22654.9106
2005-03-11 14:10:00,14.67,14.69,14.67,14.68,13470.487386725446,5.0397,5.0466,5.0397,5.0432,13470.4874
2005-03-11 14:15:00,14.68,14.7,14.67,14.69,51922.60592701445,5.0432,5.0501,5.0397,5.0466,51922.6059
2005-03-11 14:20:00,14.69,14.7,14.67,14.68,18491.30541268675,5.0466,5.0501,5.0397,5.0432,18491.3054
2005-03-11 14:25:00,14.68,14.7,14.68,14.68,16409.50281655645,5.0432,5.0501,5.0432,5.0432,16409.5028
2005-03-11 14:30:00,14.67,14.7,14.67,14.69,24246.8772961058,5.0397,5.0501,5.0397,5.0466,24246.8773
2005-03-11 14:35:00,14.69,14.7,14.67,14.67,17021.797697771246,5.0466,5.0501,5.0397,5.0397,17021.7977
2005-03-11 14:40:00,14.68,14.7,14.67,14.7,56820.9649767328,5.0432,5.0501,5.0397,5.0501,56820.965
2005-03-11 14:45:00,14.7,14.7,14.68,14.7,10898.848885623316,5.0501,5.0501,5.0432,5.0501,10898.8489
2005-03-11 14:50:00,14.7,14.72,14.67,14.69,143889.29708547634,5.0501,5.0569,5.0397,5.0466,143889.2971
2005-03-11 14:55:00,14.7,14.71,14.69,14.7,26696.05682096497,5.0501,5.0535,5.0466,5.0501,26696.0568
2005-03-11 15:00:00,14.7,14.7,14.64,14.64,41023.75704139113,5.0501,5.0501,5.0294,5.0294,41023.757
2005-03-11 15:05:00,14.65,14.67,14.64,14.65,90987.01934851824,5.0329,5.0397,5.0294,5.0329,90987.0193
2005-03-11 15:10:00,14.66,14.66,14.62,14.62,50820.47514082782,5.0363,5.0363,5.0226,5.0226,50820.4751
2005-03-11 15:15:00,14.62,14.64,14.61,14.62,181606.6617683076,5.0226,5.0294,5.0191,5.0226,181606.6618
2005-03-11 15:20:00,14.61,14.63,14.59,14.62,163115.35635562087,5.0191,5.026,5.0123,5.0226,163115.3564
2005-03-11 15:25:00,14.62,14.62,14.6,14.61,74087.68062698995,5.0226,5.0226,5.0157,5.0191,74087.6806
2005-03-11 15:30:00,14.61,14.62,14.58,14.61,39186.87239774675,5.0191,5.0226,5.0088,5.0191,39186.8724
2005-03-11 15:35:00,14.61,14.62,14.58,14.62,107886.35807004652,5.0191,5.0226,5.0088,5.0226,107886.3581
2005-03-11 15:40:00,14.61,14.62,14.6,14.6,122458.9762429586,5.0191,5.0226,5.0157,5.0157,122458.9762
2005-03-11 15:45:00,14.61,14.61,14.58,14.59,65515.55228998285,5.0191,5.0191,5.0088,5.0123,65515.5523
2005-03-11 15:50:00,14.6,14.62,14.58,14.61,72128.33700710261,5.0157,5.0226,5.0088,5.0191,72128.337
2005-03-11 15:55:00,14.61,14.62,14.6,14.62,111437.66838109231,5.0191,5.0226,5.0157,5.0226,111437.6684
2005-03-14 09:30:00,14.9,14.98,14.86,14.9,334068.08719079103,5.1188,5.1462,5.105,5.1188,334068.0872
2005-03-14 09:35:00,14.91,15.07,14.86,15.06,219813.86235611068,5.1222,5.1772,5.105,5.1737,219813.8624
2005-03-14 09:40:00,15.07,15.08,14.98,14.98,322067.1075189811,5.1772,5.1806,5.1462,5.1462,322067.1075
2005-03-14 09:45:00,14.98,14.99,14.86,14.94,145358.80480039187,5.1462,5.1497,5.105,5.1325,145358.8048
2005-03-14 09:50:00,14.94,14.98,14.9,14.94,285451.8736223365,5.1325,5.1462,5.1188,5.1325,285451.8736
2005-03-14 09:55:00,14.94,14.94,14.88,14.88,179279.9412196914,5.1325,5.1325,5.1119,5.1119,179279.9412
2005-03-14 10:00:00,14.89,14.89,14.82,14.86,112662.25814352192,5.1153,5.1153,5.0913,5.105,112662.2581
2005-03-14 10:05:00,14.85,14.86,14.82,14.85,117805.53514572616,5.1016,5.105,5.0913,5.1016,117805.5351
2005-03-14 10:10:00,14.85,14.9,14.85,14.87,72985.54984080333,5.1016,5.1188,5.1016,5.1085,72985.5498
2005-03-14 10:15:00,14.86,14.87,14.8,14.85,90619.64241978936,5.105,5.1085,5.0844,5.1016,90619.6424
2005-03-14 10:20:00,14.83,14.85,14.79,14.79,103477.83492530002,5.0947,5.1016,5.081,5.081,103477.8349
2005-03-14 10:25:00,14.79,14.89,14.77,14.89,140093.06882194465,5.081,5.1153,5.0741,5.1153,140093.0688
2005-03-14 10:30:00,14.89,14.9,14.85,14.86,69311.78055351457,5.1153,5.1188,5.1016,5.105,69311.7806
2005-03-14 10:35:00,14.85,14.88,14.84,14.85,95028.16556453588,5.1016,5.1119,5.0981,5.1016,95028.1656
2005-03-14 10:40:00,14.85,14.87,14.8,14.81,78006.36786676463,5.1016,5.1085,5.0844,5.0878,78006.3679
2005-03-14 10:45:00,14.82,14.83,14.8,14.83,41268.67499387705,5.0913,5.0947,5.0844,5.0947,41268.675
2005-03-14 10:50:00,14.82,14.86,14.82,14.84,73108.00881704628,5.0913,5.105,5.0913,5.0981,73108.0088
2005-03-14 10:55:00,14.84,14.87,14.83,14.86,46411.95199608131,5.0981,5.1085,5.0947,5.105,46411.952
2005-03-14 11:00:00,14.85,14.9,14.85,14.89,41880.96987509184,5.1016,5.1188,5.1016,5.1153,41880.9699
2005-03-14 11:05:00,14.9,14.9,14.89,14.89,98701.93485182464,5.1188,5.1188,5.1153,5.1153,98701.9349
2005-03-14 11:10:00,14.89,14.94,14.89,14.94,103845.2118540289,5.1153,5.1325,5.1153,5.1325,103845.2119
2005-03-14 11:15:00,14.94,14.94,14.91,14.94,92578.9860396767,5.1325,5.1325,5.1222,5.1325,92578.986
2005-03-14 11:20:00,14.93,14.97,14.93,14.93,101273.57335292676,5.1291,5.1428,5.1291,5.1291,101273.5734
2005-03-14 11:25:00,14.93,14.94,14.93,14.94,24736.71320107764,5.1291,5.1325,5.1291,5.1325,24736.7132
2005-03-14 11:30:00,14.94,14.95,14.94,14.94,65760.47024246877,5.1325,5.1359,5.1325,5.1325,65760.4702
2005-03-14 11:35:00,14.94,14.96,14.94,14.95,26083.76193975018,5.1325,5.1394,5.1325,5.1359,26083.7619
2005-03-14 11:40:00,14.95,14.98,14.95,14.95,67229.97795738427,5.1359,5.1462,5.1359,5.1359,67229.978
2005-03-14 11:45:00,14.95,14.96,14.95,14.96,38329.65956404605,5.1359,5.1394,5.1359,5.1394,38329.6596
2005-03-14 11:50:00,14.95,14.96,14.94,14.95,50085.72128337007,5.1359,5.1394,5.1325,5.1359,50085.7213
2005-03-14 11:55:00,14.95,14.97,14.95,14.95,19103.60029390154,5.1359,5.1428,5.1359,5.1359,19103.6003
2005-03-14 12:00:00,14.96,14.98,14.92,14.93,27185.89272593681,5.1394,5.1462,5.1256,5.1291,27185.8927
2005-03-14 12:05:00,14.92,14.95,14.88,14.94,69679.15748224345,5.1256,5.1359,5.1119,5.1325,69679.1575
2005-03-14 12:10:00,14.94,14.95,14.92,14.94,32574.087680626988,5.1325,5.1359,5.1256,5.1325,32574.0877
2005-03-14 12:15:00,14.94,14.95,14.94,14.94,18001.469507714915,5.1325,5.1359,5.1325,5.1325,18001.4695
2005-03-14 12:20:00,14.94,14.94,14.93,14.94,19960.81312760225,5.1325,5.1325,5.1291,5.1325,19960.8131
2005-03-14 12:25:00,14.94,14.95,14.92,14.94,23757.041391133967,5.1325,5.1359,5.1256,5.1325,23757.0414
2005-03-14 12:30:00,14.94,14.94,14.9,14.9,88537.83982365907,5.1325,5.1325,5.1188,5.1188,88537.8398
2005-03-14 12:35:00,14.9,14.92,14.89,14.9,25961.302963507223,5.1188,5.1256,5.1153,5.1188,25961.303
2005-03-14 12:40:00,14.9,14.92,14.9,14.91,49106.0494734264,5.1188,5.1256,5.1188,5.1222,49106.0495
2005-03-14 12:45:00,14.91,14.91,14.89,14.89,34043.59539554249,5.1222,5.1222,5.1153,5.1153,34043.5954
2005-03-14 12:50:00,14.9,14.91,14.89,14.89,39554.24932647563,5.1188,5.1222,5.1153,5.1153,39554.2493
2005-03-14 12:55:00,14.89,14.89,14.87,14.87,21307.8618662748,5.1153,5.1153,5.1085,5.1085,21307.8619
2005-03-14 13:00:00,14.88,14.89,14.87,14.89,30492.28508449669,5.1119,5.1153,5.1085,5.1153,30492.2851
2005-03-14 13:05:00,14.89,14.9,14.89,14.89,27430.810678422728,5.1153,5.1188,5.1153,5.1153,27430.8107
2005-03-14 13:10:00,14.89,14.91,14.89,14.91,25838.843987264263,5.1153,5.1222,5.1153,5.1222,25838.844
2005-03-14 13:15:00,14.91,14.94,14.91,14.94,36247.856967915744,5.1222,5.1325,5.1222,5.1325,36247.857
2005-03-14 13:20:00,14.94,14.94,14.92,14.94,43595.39554249327,5.1325,5.1325,5.1256,5.1325,43595.3955
2005-03-14 13:25:00,14.94,14.94,14.93,14.93,37227.52877785941,5.1325,5.1325,5.1291,5.1291,37227.5288
2005-03-14 13:30:00,14.94,14.94,14.93,14.94,44452.60837619397,5.1325,5.1325,5.1291,5.1325,44452.6084
2005-03-14 13:35:00,14.93,14.94,14.92,14.94,91109.4783247612,5.1291,5.1325,5.1256,5.1325,91109.4783
2005-03-14 13:40:00,14.94,14.96,14.94,14.96,24736.71320107764,5.1325,5.1394,5.1325,5.1394,24736.7132
2005-03-14 13:45:00,14.96,14.96,14.94,14.94,72495.71393583149,5.1394,5.1394,5.1325,5.1325,72495.7139
2005-03-14 13:50:00,14.94,14.94,14.94,14.94,50820.47514082782,5.1325,5.1325,5.1325,5.1325,50820.4751
2005-03-14 13:55:00,14.94,14.95,14.94,14.95,33063.92358559882,5.1325,5.1359,5.1325,5.1359,33063.9236
2005-03-14 14:00:00,14.95,14.98,14.94,14.97,39431.790350232666,5.1359,5.1462,5.1325,5.1428,39431.7904
2005-03-14 14:05:00,14.97,14.99,14.97,14.99,43840.31349497918,5.1428,5.1497,5.1428,5.1497,43840.3135
2005-03-14 14:10:00,14.99,14.99,14.98,14.99,20573.10800881705,5.1497,5.1497,5.1462,5.1497,20573.108
2005-03-14 14:15:00,14.99,14.99,14.96,14.97,23512.12343864805,5.1497,5.1497,5.1394,5.1428,23512.1234
2005-03-14 14:20:00,14.97,14.99,14.96,14.99,85476.3654175851,5.1428,5.1497,5.1394,5.1497,85476.3654
2005-03-14 14:25:00,14.99,14.99,14.98,14.99,121846.6813617438,5.1497,5.1497,5.1462,5.1497,121846.6814
2005-03-14 14:30:00,14.99,15.0,14.98,14.98,66740.14205241244,5.1497,5.1531,5.1462,5.1462,66740.1421
2005-03-14 14:35:00,14.98,15.02,14.98,15.02,31961.7927994122,5.1462,5.16,5.1462,5.16,31961.7928
2005-03-14 14:40:00,15.01,15.02,15.01,15.02,38819.49546901788,5.1565,5.16,5.1565,5.16,38819.4955
2005-03-14 14:45:00,15.02,15.08,15.01,15.06,150746.99975508204,5.16,5.1806,5.1565,5.1737,150746.9998
2005-03-14 14:50:00,15.06,15.07,15.06,15.07,81680.13715405339,5.1737,5.1772,5.1737,5.1772,81680.1372
2005-03-14 14:55:00,15.07,15.14,15.07,15.1,71271.1241734019,5.1772,5.2012,5.1772,5.1875,71271.1242
2005-03-14 15:00:00,15.1,15.11,15.07,15.11,129806.51481753612,5.1875,5.1909,5.1772,5.1909,129806.5148
2005-03-14 15:05:00,15.11,15.14,15.1,15.11,79108.49865295125,5.1909,5.2012,5.1875,5.1909,79108.4987
2005-03-14 15:10:00,15.1,15.12,15.1,15.12,46656.869948567226,5.1875,5.1943,5.1875,5.1943,46656.8699
2005-03-14 15:15:00,15.13,15.15,15.1,15.11,50453.09821209894,5.1978,5.2046,5.1875,5.1909,50453.0982
2005-03-14 15:20:00,15.11,15.12,15.1,15.11,52779.81876071516,5.1909,5.1943,5.1875,5.1909,52779.8188
2005-03-14 15:25:00,15.11,15.18,15.11,15.17,135194.70977222628,5.1909,5.215,5.1909,5.2115,135194.7098
2005-03-14 15:30:00,15.17,15.17,15.15,15.16,75434.7293656625,5.2115,5.2115,5.2046,5.2081,75434.7294
2005-03-14 15:35:00,15.15,15.16,15.11,15.12,87313.25006122948,5.2046,5.2081,5.1909,5.1943,87313.2501
2005-03-14 15:40:00,15.12,15.14,15.09,15.12,90742.10139603232,5.1943,5.2012,5.184,5.1943,90742.1014
2005-03-14 15:45:00,15.13,15.21,15.13,15.2,183198.62845946607,5.1978,5.2253,5.1978,5.2218,183198.6285
2005-03-14 15:50:00,15.19,15.21,15.12,15.16,166054.37178545186,5.2184,5.2253,5.1943,5.2081,166054.3718
2005-03-14 15:55:00,15.16,15.21,15.16,15.16,203036.98261082536,5.2081,5.2253,5.2081,5.2081,203036.9826
2005-03-15 09:30:00,15.35,15.35,15.25,15.28,105682.09649767326,5.2734,5.2734,5.239,5.2493,105682.0965
2005-03-15 09:35:00,15.26,15.26,15.21,15.23,58168.01371540534,5.2424,5.2424,5.2253,5.2321,58168.0137
2005-03-15 09:40:00,15.23,15.27,15.23,15.23,42860.64168503551,5.2321,5.2459,5.2321,5.2321,42860.6417
2005-03-15 09:45:00,15.24,15.24,15.21,15.22,81680.13715405339,5.2356,5.2356,5.2253,5.2287,81680.1372
2005-03-15 09:50:00,15.22,15.29,15.21,15.29,72740.63188831741,5.2287,5.2527,5.2253,5.2527,72740.6319
2005-03-15 09:55:00,15.3,15.32,15.28,15.32,79598.3345579231,5.2562,5.263,5.2493,5.263,79598.3346
2005-03-15 10:00:00,15.32,15.35,15.29,15.3,82169.97305902521,5.263,5.2734,5.2527,5.2562,82169.9731
2005-03-15 10:05:00,15.3,15.3,15.27,15.27,55841.29316678912,5.2562,5.2562,5.2459,5.2459,55841.2932
2005-03-15 10:10:00,15.28,15.29,15.27,15.29,109968.16066617682,5.2493,5.2527,5.2459,5.2527,109968.1607
2005-03-15 10:15:00,15.29,15.34,15.29,15.34,159196.6691158462,5.2527,5.2699,5.2527,5.2699,159196.6691
2005-03-15 10:20:00,15.34,15.37,15.34,15.37,54494.24442811657,5.2699,5.2802,5.2699,5.2802,54494.2444
2005-03-15 10:25:00,15.37,15.43,15.37,15.4,239284.8395787411,5.2802,5.3008,5.2802,5.2905,239284.8396
2005-03-15 10:30:00,15.4,15.43,15.4,15.43,109845.70168993386,5.2905,5.3008,5.2905,5.3008,109845.7017
2005-03-15 10:35:00,15.43,15.43,15.38,15.39,61107.02914523634,5.3008,5.3008,5.2837,5.2871,61107.0291
2005-03-15 10:40:00,15.39,15.42,15.39,15.39,45922.11609110948,5.2871,5.2974,5.2871,5.2871,45922.1161
2005-03-15 10:45:00,15.39,15.4,15.31,15.31,75679.64731814842,5.2871,5.2905,5.2596,5.2596,75679.6473
2005-03-15 10:50:00,15.31,15.31,15.25,15.28,97109.96816066618,5.2596,5.2596,5.239,5.2493,97109.9682
2005-03-15 10:55:00,15.27,15.28,15.27,15.28,25838.843987264263,5.2459,5.2493,5.2459,5.2493,25838.844
2005-03-15 11:00:00,15.28,15.28,15.25,15.26,78128.82684300758,5.2493,5.2493,5.239,5.2424,78128.8268
2005-03-15 11:05:00,15.27,15.27,15.25,15.25,57188.34190546167,5.2459,5.2459,5.239,5.239,57188.3419
2005-03-15 11:10:00,15.25,15.27,15.25,15.27,59637.52143032084,5.239,5.2459,5.239,5.2459,59637.5214
2005-03-15 11:15:00,15.27,15.29,15.26,15.27,34655.89027675729,5.2459,5.2527,5.2424,5.2459,34655.8903
2005-03-15 11:20:00,15.27,15.28,15.26,15.27,56820.9649767328,5.2459,5.2493,5.2424,5.2459,56820.965
2005-03-15 11:25:00,15.27,15.27,15.26,15.27,54739.162380602495,5.2459,5.2459,5.2424,5.2459,54739.1624
2005-03-15 11:30:00,15.26,15.32,15.26,15.31,117805.53514572616,5.2424,5.263,5.2424,5.2596,117805.5351
2005-03-15 11:35:00,15.31,15.31,15.28,15.28,49473.42640215527,5.2596,5.2596,5.2493,5.2493,49473.4264
2005-03-15 11:40:00,15.28,15.28,15.23,15.25,87680.62698995836,5.2493,5.2493,5.2321,5.239,87680.627
2005-03-15 11:45:00,15.25,15.27,15.25,15.27,43228.01861376438,5.239,5.2459,5.239,5.2459,43228.0186
2005-03-15 11:50:00,15.27,15.27,15.25,15.27,44819.98530492285,5.2459,5.2459,5.239,5.2459,44819.9853
2005-03-15 11:55:00,15.26,15.29,15.26,15.27,74455.05755571883,5.2424,5.2527,5.2424,5.2459,74455.0576
2005-03-15 12:00:00,15.27,15.29,15.24,15.25,210629.4391378888,5.2459,5.2527,5.2356,5.239,210629.4391
2005-03-15 12:05:00,15.25,15.25,15.23,15.25,56453.58804800391,5.239,5.239,5.2321,5.239,56453.588
2005-03-15 12:10:00,15.24,15.25,15.22,15.25,138746.0200832721,5.2356,5.239,5.2287,5.239,138746.0201
2005-03-15 12:15:00,15.25,15.26,15.25,15.25,25471.46705853539,5.239,5.2424,5.239,5.239,25471.4671
2005-03-15 12:20:00,15.25,15.26,15.25,15.26,46534.410972324265,5.239,5.2424,5.239,5.2424,46534.411
2005-03-15 12:25:00,15.26,15.27,15.26,15.27,14572.618172912073,5.2424,5.2459,5.2424,5.2459,14572.6182
2005-03-15 12:30:00,15.26,15.27,15.26,15.27,45554.7391623806,5.2424,5.2459,5.2424,5.2459,45554.7392
2005-03-15 12:35:00,15.27,15.27,15.25,15.26,37594.90570658829,5.2459,5.2459,5.239,5.2424,37594.9057
2005-03-15 12:40:00,15.26,15.28,15.26,15.28,36982.6108253735,5.2424,5.2493,5.2424,5.2493,36982.6108
2005-03-15 12:45:00,15.28,15.29,15.27,15.28,66005.38819495469,5.2493,5.2527,5.2459,5.2493,66005.3882
2005-03-15 12:50:00,15.29,15.29,15.28,15.28,42003.4288513348,5.2527,5.2527,5.2493,5.2493,42003.4289
2005-03-15 12:55:00,15.28,15.29,15.26,15.27,60617.1932402645,5.2493,5.2527,5.2424,5.2459,60617.1932
2005-03-15 13:00:00,15.27,15.28,15.27,15.28,42248.34680382072,5.2459,5.2493,5.2459,5.2493,42248.3468
2005-03-15 13:05:00,15.28,15.28,15.26,15.26,30369.82610825373,5.2493,5.2493,5.2424,5.2424,30369.8261
2005-03-15 13:10:00,15.26,15.27,15.25,15.26,38084.74161156012,5.2424,5.2459,5.239,5.2424,38084.7416
2005-03-15 13:15:00,15.25,15.27,15.25,15.26,15552.289982855742,5.239,5.2459,5.239,5.2424,15552.29
2005-03-15 13:20:00,15.26,15.26,15.25,15.25,34778.34925300024,5.2424,5.2424,5.239,5.239,34778.3493
2005-03-15 13:25:00,15.25,15.26,15.25,15.25,18858.682341415624,5.239,5.2424,5.239,5.239,18858.6823
2005-03-15 13:30:00,15.25,15.26,15.23,15.23,95762.91942199362,5.239,5.2424,5.2321,5.2321,95762.9194
2005-03-15 13:35:00,15.23,15.24,15.21,15.21,66985.06000489835,5.2321,5.2356,5.2253,5.2253,66985.06
2005-03-15 13:40:00,15.22,15.23,15.21,15.21,100906.19642419789,5.2287,5.2321,5.2253,5.2253,100906.1964
2005-03-15 13:45:00,15.21,15.21,15.2,15.2,66250.3061474406,5.2253,5.2253,5.2218,5.2218,66250.3061
2005-03-15 13:50:00,15.21,15.21,15.19,15.2,82169.97305902521,5.2253,5.2253,5.2184,5.2218,82169.9731
2005-03-15 13:55:00,15.19,15.19,15.15,15.16,64535.88048003918,5.2184,5.2184,5.2046,5.2081,64535.8805
2005-03-15 14:00:00,15.16,15.19,15.16,15.18,26206.22091599314,5.2081,5.2184,5.2081,5.215,26206.2209
2005-03-15 14:05:00,15.18,15.21,15.18,15.2,46779.32892481019,5.215,5.2253,5.215,5.2218,46779.3289
2005-03-15 14:10:00,15.2,15.2,15.17,15.19,35268.185157972075,5.2218,5.2218,5.2115,5.2184,35268.1852
2005-03-15 14:15:00,15.19,15.2,15.17,15.19,72005.87803085966,5.2184,5.2218,5.2115,5.2184,72005.878
2005-03-15 14:20:00,15.18,15.21,15.18,15.2,37227.52877785941,5.215,5.2253,5.215,5.2218,37227.5288
2005-03-15 14:25:00,15.19,15.2,15.19,15.2,17756.551555228998,5.2184,5.2218,5.2184,5.2218,17756.5516
2005-03-15 14:30:00,15.19,15.19,15.16,15.16,64535.88048003918,5.2184,5.2184,5.2081,5.2081,64535.8805
2005-03-15 14:35:00,15.16,15.17,15.16,15.16,55841.29316678912,5.2081,5.2115,5.2081,5.2081,55841.2932
2005-03-15 14:40:00,15.16,15.16,15.14,15.14,70536.37031594415,5.2081,5.2081,5.2012,5.2012,70536.3703
2005-03-15 14:45:00,15.13,15.13,15.1,15.12,44575.06735243693,5.1978,5.1978,5.1875,5.1943,44575.0674
2005-03-15 14:50:00,15.12,15.16,15.12,15.16,52902.27773695812,5.1943,5.2081,5.1943,5.2081,52902.2777
2005-03-15 14:55:00,15.16,15.19,15.16,15.18,33921.13641929953,5.2081,5.2184,5.2081,5.215,33921.1364
2005-03-15 15:00:00,15.17,15.17,15.15,15.16,16776.87974528533,5.2115,5.2115,5.2046,5.2081,16776.8797
2005-03-15 15:05:00,15.16,15.16,15.15,15.16,16776.87974528533,5.2081,5.2081,5.2046,5.2081,16776.8797
2005-03-15 15:10:00,15.15,15.15,15.12,15.13,38329.65956404605,5.2046,5.2046,5.1943,5.1978,38329.6596
2005-03-15 15:15:00,15.13,15.14,15.12,15.13,27798.1876071516,5.1978,5.2012,5.1943,5.1978,27798.1876
2005-03-15 15:20:00,15.13,15.13,15.11,15.11,72128.33700710261,5.1978,5.1978,5.1909,5.1909,72128.337
2005-03-15 15:25:00,15.11,15.11,15.1,15.1,43472.936566250304,5.1909,5.1909,5.1875,5.1875,43472.9366
2005-03-15 15:30:00,15.1,15.12,15.09,15.12,97967.18099436688,5.1875,5.1943,5.184,5.1943,97967.181
2005-03-15 15:35:00,15.12,15.16,15.12,15.12,45677.19813862356,5.1943,5.2081,5.1943,5.1943,45677.1981
2005-03-15 15:40:00,15.12,15.12,15.09,15.09,100661.27847171196,5.1943,5.1943,5.184,5.184,100661.2785
2005-03-15 15:45:00,15.1,15.1,15.07,15.07,131888.3174136664,5.1875,5.1875,5.1772,5.1772,131888.3174
2005-03-15 15:50:00,15.07,15.09,15.07,15.07,72373.25495958854,5.1772,5.184,5.1772,5.1772,72373.255
2005-03-15 15:55:00,15.07,15.07,15.05,15.07,142174.87141807494,5.1772,5.1772,5.1703,5.1772,142174.8714
2005-03-16 09:30:00,15.07,15.08,15.02,15.02,109110.94783247611,5.1772,5.1806,5.16,5.16,109110.9478
2005-03-16 09:35:00,15.03,15.03,14.92,15.02,54739.162380602495,5.1634,5.1634,5.1256,5.16,54739.1624
2005-03-16 09:40:00,15.01,15.07,15.01,15.03,37839.82365907421,5.1565,5.1772,5.1565,5.1634,37839.8237
2005-03-16 09:45:00,15.03,15.08,15.01,15.02,35390.64413421504,5.1634,5.1806,5.1565,5.16,35390.6441
2005-03-16 09:50:00,15.01,15.04,15.0,15.01,23267.205486162133,5.1565,5.1669,5.1531,5.1565,23267.2055
2005-03-16 09:55:00,15.03,15.03,14.99,15.01,43228.01861376438,5.1634,5.1634,5.1497,5.1565,43228.0186
2005-03-16 10:00:00,14.99,15.02,14.99,15.02,15062.454077883907,5.1497,5.16,5.1497,5.16,15062.4541
2005-03-16 10:05:00,15.02,15.02,14.99,14.99,49840.80333088415,5.16,5.16,5.1497,5.1497,49840.8033
2005-03-16 10:10:00,15.0,15.0,14.98,14.98,66985.06000489835,5.1531,5.1531,5.1462,5.1462,66985.06
2005-03-16 10:15:00,14.98,14.98,14.97,14.98,25593.926034778346,5.1462,5.1462,5.1428,5.1462,25593.926
2005-03-16 10:20:00,14.98,14.98,14.96,14.96,11878.520695566984,5.1462,5.1462,5.1394,5.1394,11878.5207
2005-03-16 10:25:00,14.96,14.97,14.94,14.94,33308.84153808474,5.1394,5.1428,5.1325,5.1325,33308.8415
2005-03-16 10:30:00,14.94,14.98,14.94,14.98,63556.20867009551,5.1325,5.1462,5.1325,5.1462,63556.2087
2005-03-16 10:35:00,14.98,15.03,14.98,15.02,121479.30443301491,5.1462,5.1634,5.1462,5.16,121479.3044
2005-03-16 10:40:00,15.03,15.03,15.01,15.02,53881.949546901786,5.1634,5.1634,5.1565,5.16,53881.9495
2005-03-16 10:45:00,15.03,15.07,15.01,15.07,86578.49620377173,5.1634,5.1772,5.1565,5.1772,86578.4962
2005-03-16 10:50:00,15.06,15.16,15.04,15.16,158951.75116336026,5.1737,5.2081,5.1669,5.2081,158951.7512
2005-03-16 10:55:00,15.16,15.2,15.13,15.15,41636.051922605926,5.2081,5.2218,5.1978,5.2046,41636.0519
2005-03-16 11:00:00,15.15,15.18,15.12,15.16,131398.4815086946,5.2046,5.215,5.1943,5.2081,131398.4815
2005-03-16 11:05:00,15.16,15.18,15.14,15.14,103600.29390154296,5.2081,5.215,5.2012,5.2012,103600.2939
2005-03-16 11:10:00,15.15,15.17,15.11,15.12,119764.87876561352,5.2046,5.2115,5.1909,5.1943,119764.8788
2005-03-16 11:15:00,15.12,15.15,15.07,15.07,51432.77002204261,5.1943,5.2046,5.1772,5.1772,51432.77
2005-03-16 11:20:00,15.07,15.07,14.98,14.99,66372.76512368357,5.1772,5.1772,5.1462,5.1497,66372.7651
2005-03-16 11:25:00,14.98,15.03,14.98,15.02,36492.77492040167,5.1462,5.1634,5.1462,5.16,36492.7749
2005-03-16 11:30:00,15.03,15.07,15.0,15.06,32941.46460935586,5.1634,5.1772,5.1531,5.1737,32941.4646
2005-03-16 11:35:00,15.07,15.07,15.04,15.04,17879.010531471955,5.1772,5.1772,5.1669,5.1669,17879.0105
2005-03-16 11:40:00,15.04,15.05,15.02,15.03,23144.746509919176,5.1669,5.1703,5.16,5.1634,23144.7465
2005-03-16 11:45:00,15.03,15.03,15.02,15.03,16776.87974528533,5.1634,5.1634,5.16,5.1634,16776.8797
2005-03-16 11:50:00,15.02,15.03,15.02,15.03,17634.092578986038,5.16,5.1634,5.16,5.1634,17634.0926
2005-03-16 11:55:00,15.03,15.05,15.03,15.04,18858.682341415624,5.1634,5.1703,5.1634,5.1669,18858.6823
2005-03-16 12:00:00,15.05,15.05,15.02,15.02,11266.22581435219,5.1703,5.1703,5.16,5.16,11266.2258
2005-03-16 12:05:00,15.02,15.03,14.99,14.99,34900.8082292432,5.16,5.1634,5.1497,5.1497,34900.8082
2005-03-16 12:10:00,15.0,15.0,14.98,14.98,26206.22091599314,5.1531,5.1531,5.1462,5.1462,26206.2209
2005-03-16 12:15:00,14.99,14.99,14.98,14.98,14205.241244183198,5.1497,5.1497,5.1462,5.1462,14205.2412
2005-03-16 12:20:00,14.99,14.99,14.98,14.98,10409.01298065148,5.1497,5.1497,5.1462,5.1462,10409.013
2005-03-16 12:25:00,14.99,14.99,14.98,14.98,12245.89762429586,5.1497,5.1497,5.1462,5.1462,12245.8976
2005-03-16 12:30:00,14.98,14.99,14.98,14.99,47146.70585353906,5.1462,5.1497,5.1462,5.1497,47146.7059
2005-03-16 12:35:00,14.99,14.99,14.97,14.98,42493.26475630664,5.1497,5.1497,5.1428,5.1462,42493.2648
2005-03-16 12:40:00,14.98,14.98,14.97,14.97,18858.682341415624,5.1462,5.1462,5.1428,5.1428,18858.6823
2005-03-16 12:45:00,14.98,14.99,14.97,14.98,17266.715650257163,5.1462,5.1497,5.1428,5.1462,17266.7157
2005-03-16 12:50:00,14.98,15.02,14.98,15.01,24001.959343619885,5.1462,5.16,5.1462,5.1565,24001.9593
2005-03-16 12:55:00,15.02,15.04,15.02,15.04,13470.487386725446,5.16,5.1669,5.16,5.1669,13470.4874
2005-03-16 13:00:00,15.04,15.04,15.01,15.01,22287.533676218467,5.1669,5.1669,5.1565,5.1565,22287.5337
2005-03-16 13:05:00,15.01,15.02,14.98,14.98,14695.077149155031,5.1565,5.16,5.1462,5.1462,14695.0771
2005-03-16 13:10:00,14.98,14.98,14.96,14.98,9061.964241978936,5.1462,5.1462,5.1394,5.1462,9061.9642
2005-03-16 13:15:00,14.98,14.99,14.98,14.98,7469.997550820474,5.1462,5.1497,5.1462,5.1462,7469.9976
2005-03-16 13:20:00,14.98,14.99,14.98,14.99,10041.636051922604,5.1462,5.1497,5.1462,5.1497,10041.6361
2005-03-16 13:25:00,14.98,14.99,14.96,14.97,12735.733529267694,5.1462,5.1497,5.1394,5.1428,12735.7335
2005-03-16 13:30:00,14.97,14.97,14.92,14.92,19838.354151359294,5.1428,5.1428,5.1256,5.1256,19838.3542
2005-03-16 13:35:00,14.93,14.93,14.91,14.91,15429.831006612783,5.1291,5.1291,5.1222,5.1222,15429.831
2005-03-16 13:40:00,14.92,14.96,14.91,14.96,19348.51824638746,5.1256,5.1394,5.1222,5.1394,19348.5182
2005-03-16 13:45:00,14.96,15.0,14.96,15.0,41146.21601763409,5.1394,5.1531,5.1394,5.1531,41146.216
2005-03-16 13:50:00,15.0,15.0,14.97,14.98,25838.843987264263,5.1531,5.1531,5.1428,5.1462,25838.844
2005-03-16 13:55:00,14.97,14.98,14.96,14.97,29022.77736958119,5.1428,5.1462,5.1394,5.1428,29022.7774
2005-03-16 14:00:00,14.97,14.98,14.92,14.94,29879.990203281897,5.1428,5.1462,5.1256,5.1325,29879.9902
2005-03-16 14:05:00,14.94,14.96,14.9,14.9,87558.1680137154,5.1325,5.1394,5.1188,5.1188,87558.168
2005-03-16 14:10:00,14.9,14.93,14.89,14.93,38941.95444526083,5.1188,5.1291,5.1153,5.1291,38941.9544
2005-03-16 14:15:00,14.93,14.97,14.93,14.94,30982.120989468527,5.1291,5.1428,5.1291,5.1325,30982.121
2005-03-16 14:20:00,14.95,14.97,14.94,14.94,17266.715650257163,5.1359,5.1428,5.1325,5.1325,17266.7157
2005-03-16 14:25:00,14.94,14.96,14.92,14.95,19103.60029390154,5.1325,5.1394,5.1256,5.1359,19103.6003
2005-03-16 14:30:00,14.96,14.96,14.92,14.96,18123.928483957872,5.1394,5.1394,5.1256,5.1394,18123.9285
2005-03-16 14:35:00,14.96,14.96,14.93,14.93,14205.241244183198,5.1394,5.1394,5.1291,5.1291,14205.2412
2005-03-16 14:40:00,14.92,14.95,14.9,14.9,35390.64413421504,5.1256,5.1359,5.1188,5.1188,35390.6441
2005-03-16 14:45:00,14.9,14.93,14.9,14.91,24859.1721773206,5.1188,5.1291,5.1188,5.1222,24859.1722
2005-03-16 14:50:00,14.91,14.93,14.9,14.93,28043.10555963752,5.1222,5.1291,5.1188,5.1291,28043.1056
2005-03-16 14:55:00,14.91,14.92,14.89,14.9,15062.454077883907,5.1222,5.1256,5.1153,5.1188,15062.4541
2005-03-16 15:00:00,14.91,14.94,14.9,14.94,27185.89272593681,5.1222,5.1325,5.1188,5.1325,27185.8927
2005-03-16 15:05:00,14.94,14.95,14.92,14.94,31961.7927994122,5.1325,5.1359,5.1256,5.1325,31961.7928
2005-03-16 15:10:00,14.95,14.95,14.94,14.94,8449.669360764143,5.1359,5.1359,5.1325,5.1325,8449.6694
2005-03-16 15:15:00,14.94,14.94,14.9,14.91,21307.8618662748,5.1325,5.1325,5.1188,5.1222,21307.8619
2005-03-16 15:20:00,14.92,14.92,14.89,14.9,25716.385011021302,5.1256,5.1256,5.1153,5.1188,25716.385
2005-03-16 15:25:00,14.89,14.91,14.89,14.9,19348.51824638746,5.1153,5.1222,5.1153,5.1188,19348.5182
2005-03-16 15:30:00,14.89,14.91,14.89,14.9,42615.7237325496,5.1153,5.1222,5.1153,5.1188,42615.7237
2005-03-16 15:35:00,14.9,14.92,14.89,14.92,28777.85941709527,5.1188,5.1256,5.1153,5.1256,28777.8594
2005-03-16 15:40:00,14.92,14.93,14.9,14.9,81190.30124908155,5.1256,5.1291,5.1188,5.1188,81190.3012
2005-03-16 15:45:00,14.9,14.93,14.89,14.9,39309.33137398971,5.1188,5.1291,5.1153,5.1188,39309.3314
2005-03-16 15:50:00,14.9,14.92,14.89,14.92,48738.672544697525,5.1188,5.1256,5.1153,5.1256,48738.6725
2005-03-16 15:55:00,14.92,14.94,14.9,14.91,41513.592946362965,5.1256,5.1325,5.1188,5.1222,41513.5929
2005-03-17 09:30:00,15.06,15.1,15.06,15.07,227651.23683566003,5.1737,5.1875,5.1737,5.1772,227651.2368
2005-03-17 09:35:00,15.07,15.24,15.07,15.21,131643.3994611805,5.1772,5.2356,5.1772,5.2253,131643.3995
2005-03-17 09:40:00,15.23,15.25,15.12,15.17,76414.40117560617,5.2321,5.239,5.1943,5.2115,76414.4012
2005-03-17 09:45:00,15.18,15.32,15.17,15.32,130051.43277002205,5.215,5.263,5.2115,5.263,130051.4328
2005-03-17 09:50:00,15.32,15.34,15.29,15.3,148542.7381827088,5.263,5.2699,5.2527,5.2562,148542.7382
2005-03-17 09:55:00,15.3,15.3,15.14,15.14,77026.69605682096,5.2562,5.2562,5.2012,5.2012,77026.6961
2005-03-17 10:00:00,15.15,15.29,15.15,15.29,125030.61474406072,5.2046,5.2527,5.2046,5.2527,125030.6147
2005-03-17 10:05:00,15.3,15.37,15.29,15.35,253857.4577516532,5.2562,5.2802,5.2527,5.2734,253857.4578
2005-03-17 10:10:00,15.36,15.4,15.35,15.4,92211.60911094784,5.2768,5.2905,5.2734,5.2905,92211.6091
2005-03-17 10:15:00,15.4,15.46,15.39,15.41,194464.85427381823,5.2905,5.3111,5.2871,5.294,194464.8543
2005-03-17 10:20:00,15.41,15.42,15.31,15.31,64658.33945628214,5.294,5.2974,5.2596,5.2596,64658.3395
2005-03-17 10:25:00,15.31,15.35,15.28,15.33,116703.40435953956,5.2596,5.2734,5.2493,5.2665,116703.4044
2005-03-17 10:30:00,15.31,15.34,15.3,15.31,33553.75949057066,5.2596,5.2699,5.2562,5.2596,33553.7595
2005-03-17 10:35:00,15.32,15.34,15.31,15.34,45064.90325740876,5.263,5.2699,5.2596,5.2699,45064.9033
2005-03-17 10:40:00,15.34,15.34,15.3,15.34,36737.69287288758,5.2699,5.2699,5.2562,5.2699,36737.6929
2005-03-17 10:45:00,15.34,15.36,15.34,15.35,130173.891746265,5.2699,5.2768,5.2699,5.2734,130173.8917
2005-03-17 10:50:00,15.35,15.38,15.35,15.38,65025.716385011016,5.2734,5.2837,5.2734,5.2837,65025.7164
2005-03-17 10:55:00,15.38,15.39,15.36,15.38,30002.449179524858,5.2837,5.2871,5.2768,5.2837,30002.4492
2005-03-17 11:00:00,15.38,15.38,15.33,15.33,37594.90570658829,5.2837,5.2837,5.2665,5.2665,37594.9057
2005-03-17 11:05:00,15.34,15.35,15.32,15.33,77149.15503306391,5.2699,5.2734,5.263,5.2665,77149.155
2005-03-17 11:10:00,15.35,15.35,15.33,15.35,21307.8618662748,5.2734,5.2734,5.2665,5.2734,21307.8619
2005-03-17 11:15:00,15.35,15.37,15.34,15.34,41268.67499387705,5.2734,5.2802,5.2699,5.2699,41268.675
2005-03-17 11:20:00,15.34,15.37,15.34,15.34,26818.51579720793,5.2699,5.2802,5.2699,5.2699,26818.5158
2005-03-17 11:25:00,15.34,15.35,15.29,15.29,30124.90815576781,5.2699,5.2734,5.2527,5.2527,30124.9082
2005-03-17 11:30:00,15.29,15.33,15.29,15.33,42615.7237325496,5.2527,5.2665,5.2527,5.2665,42615.7237
2005-03-17 11:35:00,15.33,15.34,15.32,15.32,19715.895175116333,5.2665,5.2699,5.263,5.263,19715.8952
2005-03-17 11:40:00,15.33,15.35,15.31,15.31,34410.972324271366,5.2665,5.2734,5.2596,5.2596,34410.9723
2005-03-17 11:45:00,15.32,15.33,15.3,15.32,19593.436198873376,5.263,5.2665,5.2562,5.263,19593.4362
2005-03-17 11:50:00,15.32,15.34,15.32,15.34,15919.666911584618,5.263,5.2699,5.263,5.2699,15919.6669
2005-03-17 11:55:00,15.34,15.38,15.34,15.38,24859.1721773206,5.2699,5.2837,5.2699,5.2837,24859.1722
2005-03-17 12:00:00,15.38,15.38,15.35,15.37,24369.336272348763,5.2837,5.2837,5.2734,5.2802,24369.3363
2005-03-17 12:05:00,15.37,15.37,15.34,15.34,36002.93901542983,5.2802,5.2802,5.2699,5.2699,36002.939
2005-03-17 12:10:00,15.34,15.35,15.34,15.35,17266.715650257163,5.2699,5.2734,5.2699,5.2734,17266.7157
2005-03-17 12:15:00,15.35,15.35,15.33,15.34,50330.63923585598,5.2734,5.2734,5.2665,5.2699,50330.6392
2005-03-17 12:20:00,15.35,15.36,15.34,15.35,20205.731080088168,5.2734,5.2768,5.2699,5.2734,20205.7311
2005-03-17 12:25:00,15.35,15.35,15.34,15.34,28900.318393338228,5.2734,5.2734,5.2699,5.2699,28900.3184
2005-03-17 12:30:00,15.34,15.34,15.32,15.32,43962.77247122214,5.2699,5.2699,5.263,5.263,43962.7725
2005-03-17 12:35:00,15.32,15.32,15.29,15.31,22654.91060494734,5.263,5.263,5.2527,5.2596,22654.9106
2005-03-17 12:40:00,15.31,15.31,15.3,15.31,24614.25422483468,5.2596,5.2596,5.2562,5.2596,24614.2542
2005-03-17 12:45:00,15.31,15.32,15.29,15.3,13960.32329169728,5.2596,5.263,5.2527,5.2562,13960.3233
2005-03-17 12:50:00,15.31,15.32,15.3,15.31,17879.010531471955,5.2596,5.263,5.2562,5.2596,17879.0105
2005-03-17 12:55:00,15.31,15.31,15.3,15.31,6245.4077883908885,5.2596,5.2596,5.2562,5.2596,6245.4078
2005-03-17 13:00:00,15.31,15.32,15.31,15.32,83761.93975018368,5.2596,5.263,5.2596,5.263,83761.9398
2005-03-17 13:05:00,15.32,15.33,15.31,15.32,11511.143766838108,5.263,5.2665,5.2596,5.263,11511.1438
2005-03-17 13:10:00,15.32,15.35,15.31,15.35,102620.6220915993,5.263,5.2734,5.2596,5.2734,102620.6221
2005-03-17 13:15:00,15.35,15.35,15.34,15.34,86088.66029879989,5.2734,5.2734,5.2699,5.2699,86088.6603
2005-03-17 13:20:00,15.34,15.39,15.34,15.38,149032.5740876806,5.2699,5.2871,5.2699,5.2837,149032.5741
2005-03-17 13:25:00,15.38,15.39,15.38,15.38,16287.043840313494,5.2837,5.2871,5.2837,5.2837,16287.0438
2005-03-17 13:30:00,15.38,15.39,15.38,15.38,23267.205486162133,5.2837,5.2871,5.2837,5.2837,23267.2055
2005-03-17 13:35:00,15.38,15.38,15.38,15.38,13103.11045799657,5.2837,5.2837,5.2837,5.2837,13103.1105
2005-03-17 13:40:00,15.38,15.38,15.38,15.38,5143.277002204261,5.2837,5.2837,5.2837,5.2837,5143.277
2005-03-17 13:45:00,15.38,15.39,15.37,15.37,33676.21846681362,5.2837,5.2871,5.2802,5.2802,33676.2185
2005-03-17 13:50:00,15.38,15.39,15.37,15.39,27798.1876071516,5.2837,5.2871,5.2802,5.2871,27798.1876
2005-03-17 13:55:00,15.39,15.39,15.38,15.38,37962.28263531717,5.2871,5.2871,5.2837,5.2837,37962.2826
2005-03-17 14:00:00,15.38,15.39,15.37,15.37,35023.26720548616,5.2837,5.2871,5.2802,5.2802,35023.2672
2005-03-17 14:05:00,15.38,15.39,15.37,15.39,29267.695322067106,5.2837,5.2871,5.2802,5.2871,29267.6953
2005-03-17 14:10:00,15.39,15.41,15.38,15.39,25838.843987264263,5.2871,5.294,5.2837,5.2871,25838.844
2005-03-17 14:15:00,15.39,15.42,15.39,15.42,60004.89835904972,5.2871,5.2974,5.2871,5.2974,60004.8984
2005-03-17 14:20:00,15.41,15.43,15.36,15.38,80455.5473916238,5.294,5.3008,5.2768,5.2837,80455.5474
2005-03-17 14:25:00,15.38,15.42,15.37,15.41,16654.42076904237,5.2837,5.2974,5.2802,5.294,16654.4208
2005-03-17 14:30:00,15.41,15.41,15.35,15.36,29635.07225079598,5.294,5.294,5.2734,5.2768,29635.0723
2005-03-17 14:35:00,15.36,15.38,15.34,15.38,39676.70830271859,5.2768,5.2837,5.2699,5.2837,39676.7083
2005-03-17 14:40:00,15.38,15.4,15.38,15.4,21430.320842517754,5.2837,5.2905,5.2837,5.2905,21430.3208
2005-03-17 14:45:00,15.4,15.43,15.4,15.4,47269.16482978202,5.2905,5.3008,5.2905,5.2905,47269.1648
2005-03-17 14:50:00,15.39,15.4,15.35,15.36,53759.490570658825,5.2871,5.2905,5.2734,5.2768,53759.4906
2005-03-17 14:55:00,15.36,15.39,15.36,15.38,39064.41342150379,5.2768,5.2871,5.2768,5.2837,39064.4134
2005-03-17 15:00:00,15.38,15.4,15.35,15.38,52902.27773695812,5.2837,5.2905,5.2734,5.2837,52902.2777
2005-03-17 15:05:00,15.38,15.43,15.35,15.4,132867.9892236101,5.2837,5.3008,5.2734,5.2905,132867.9892
2005-03-17 15:10:00,15.4,15.41,15.37,15.37,88048.00391868723,5.2905,5.294,5.2802,5.2802,88048.0039
2005-03-17 15:15:00,15.37,15.41,15.36,15.39,36860.15184913054,5.2802,5.294,5.2768,5.2871,36860.1518
2005-03-17 15:20:00,15.39,15.39,15.36,15.36,36247.856967915744,5.2871,5.2871,5.2768,5.2768,36247.857
2005-03-17 15:25:00,15.37,15.41,15.36,15.41,28532.94146460936,5.2802,5.294,5.2768,5.294,28532.9415
2005-03-17 15:30:00,15.4,15.4,15.38,15.38,35758.02106294391,5.2905,5.2905,5.2837,5.2837,35758.0211
2005-03-17 15:35:00,15.38,15.41,15.38,15.41,59025.226549106046,5.2837,5.294,5.2837,5.294,59025.2265
2005-03-17 15:40:00,15.4,15.41,15.38,15.38,111437.66838109231,5.2905,5.294,5.2837,5.2837,111437.6684
2005-03-17 15:45:00,15.4,15.4,15.36,15.36,93436.1988733774,5.2905,5.2905,5.2768,5.2768,93436.1989
2005-03-17 15:50:00,15.36,15.38,15.34,15.38,115846.19152583885,5.2768,5.2837,5.2699,5.2837,115846.1915
2005-03-17 15:55:00,15.38,15.39,15.37,15.37,97599.804065638,5.2837,5.2871,5.2802,5.2802,97599.8041
2005-03-18 09:30:00,15.39,15.46,15.39,15.39,547636.5417585109,5.2871,5.3111,5.2871,5.2871,547636.5418
2005-03-18 09:35:00,15.38,15.38,15.31,15.33,36370.31594415871,5.2837,5.2837,5.2596,5.2665,36370.3159
2005-03-18 09:40:00,15.34,15.42,15.34,15.42,103967.67083027185,5.2699,5.2974,5.2699,5.2974,103967.6708
2005-03-18 09:45:00,15.43,15.51,15.42,15.51,74699.97550820475,5.3008,5.3283,5.2974,5.3283,74699.9755
2005-03-18 09:50:00,15.5,15.52,15.5,15.52,204261.5723732549,5.3249,5.3318,5.3249,5.3318,204261.5724
2005-03-18 09:55:00,15.52,15.54,15.44,15.46,125153.07372030368,5.3318,5.3386,5.3043,5.3111,125153.0737
2005-03-18 10:00:00,15.47,15.5,15.4,15.46,42248.34680382072,5.3146,5.3249,5.2905,5.3111,42248.3468
2005-03-18 10:05:00,15.46,15.46,15.45,15.46,10041.636051922604,5.3111,5.3111,5.3077,5.3111,10041.6361
2005-03-18 10:10:00,15.45,15.5,15.45,15.47,19470.977222630416,5.3077,5.3249,5.3077,5.3146,19470.9772
2005-03-18 10:15:00,15.47,15.47,15.44,15.45,13715.405339211364,5.3146,5.3146,5.3043,5.3077,13715.4053
2005-03-18 10:20:00,15.46,15.47,15.45,15.47,16164.584864070535,5.3111,5.3146,5.3077,5.3146,16164.5849
2005-03-18 10:25:00,15.47,15.47,15.45,15.46,16164.584864070535,5.3146,5.3146,5.3077,5.3111,16164.5849
2005-03-18 10:30:00,15.45,15.47,15.43,15.43,28288.02351212344,5.3077,5.3146,5.3008,5.3008,28288.0235
2005-03-18 10:35:00,15.43,15.47,15.42,15.46,18368.84643644379,5.3008,5.3146,5.2974,5.3111,18368.8464
2005-03-18 10:40:00,15.46,15.47,15.43,15.44,11388.684790595147,5.3111,5.3146,5.3008,5.3043,11388.6848
2005-03-18 10:45:00,15.44,15.44,15.4,15.4,56820.9649767328,5.3043,5.3043,5.2905,5.2905,56820.965
2005-03-18 10:50:00,15.4,15.45,15.4,15.44,15552.289982855742,5.2905,5.3077,5.2905,5.3043,15552.29
2005-03-18 10:55:00,15.44,15.47,15.43,15.47,21552.779818760715,5.3043,5.3146,5.3008,5.3146,21552.7798
2005-03-18 11:00:00,15.47,15.47,15.44,15.46,21797.697771246632,5.3146,5.3146,5.3043,5.3111,21797.6978
2005-03-18 11:05:00,15.46,15.47,15.43,15.43,63311.2907176096,5.3111,5.3146,5.3008,5.3008,63311.2907
2005-03-18 11:10:00,15.43,15.43,15.38,15.39,91721.773205976,5.3008,5.3008,5.2837,5.2871,91721.7732
2005-03-18 11:15:00,15.39,15.42,15.39,15.39,28900.318393338228,5.2871,5.2974,5.2871,5.2871,28900.3184
2005-03-18 11:20:00,15.4,15.41,15.38,15.41,28655.400440852314,5.2905,5.294,5.2837,5.294,28655.4004
2005-03-18 11:25:00,15.4,15.41,15.39,15.39,8939.505265735977,5.2905,5.294,5.2871,5.2871,8939.5053
2005-03-18 11:30:00,15.39,15.43,15.39,15.41,25471.46705853539,5.2871,5.3008,5.2871,5.294,25471.4671
2005-03-18 11:35:00,15.42,15.43,15.42,15.43,34043.59539554249,5.2974,5.3008,5.2974,5.3008,34043.5954
2005-03-18 11:40:00,15.43,15.43,15.42,15.43,8327.210384521184,5.3008,5.3008,5.2974,5.3008,8327.2104
2005-03-18 11:45:00,15.43,15.43,15.42,15.42,25838.843987264263,5.3008,5.3008,5.2974,5.2974,25838.844
2005-03-18 11:50:00,15.4,15.42,15.39,15.4,56820.9649767328,5.2905,5.2974,5.2871,5.2905,56820.965
2005-03-18 11:55:00,15.4,15.4,15.34,15.35,28165.56453588048,5.2905,5.2905,5.2699,5.2734,28165.5645
2005-03-18 12:00:00,15.34,15.38,15.34,15.37,32451.628704384028,5.2699,5.2837,5.2699,5.2802,32451.6287
2005-03-18 12:05:00,15.37,15.4,15.36,15.4,20328.19005633113,5.2802,5.2905,5.2768,5.2905,20328.1901
2005-03-18 12:10:00,15.39,15.41,15.39,15.39,7469.997550820474,5.2871,5.294,5.2871,5.2871,7469.9976
2005-03-18 12:15:00,15.38,15.39,15.38,15.38,9551.80014695077,5.2837,5.2871,5.2837,5.2837,9551.8001
2005-03-18 12:20:00,15.38,15.38,15.36,15.37,15184.913054126866,5.2837,5.2837,5.2768,5.2802,15184.9131
2005-03-18 12:25:00,15.36,15.37,15.35,15.35,9184.423218221897,5.2768,5.2802,5.2734,5.2734,9184.4232
2005-03-18 12:30:00,15.36,15.38,15.35,15.38,31349.4979181974,5.2768,5.2837,5.2734,5.2837,31349.4979
2005-03-18 12:35:00,15.38,15.39,15.38,15.38,20940.48493754592,5.2837,5.2871,5.2837,5.2837,20940.4849
2005-03-18 12:40:00,15.38,15.41,15.38,15.38,27675.728630908645,5.2837,5.294,5.2837,5.2837,27675.7286
2005-03-18 12:45:00,15.38,15.39,15.38,15.39,12000.979671809942,5.2837,5.2871,5.2837,5.2871,12000.9797
2005-03-18 12:50:00,15.39,15.39,15.38,15.38,8327.210384521184,5.2871,5.2871,5.2837,5.2837,8327.2104
2005-03-18 12:55:00,15.38,15.39,15.34,15.35,25716.385011021302,5.2837,5.2871,5.2699,5.2734,25716.385
2005-03-18 13:00:00,15.35,15.36,15.34,15.34,22899.82855743326,5.2734,5.2768,5.2699,5.2699,22899.8286
2005-03-18 13:05:00,15.34,15.35,15.31,15.35,41513.592946362965,5.2699,5.2734,5.2596,5.2734,41513.5929
2005-03-18 13:10:00,15.35,15.36,15.34,15.35,13960.32329169728,5.2734,5.2768,5.2699,5.2734,13960.3233
2005-03-18 13:15:00,15.36,15.36,15.3,15.31,51922.60592701445,5.2768,5.2768,5.2562,5.2596,51922.6059
2005-03-18 13:20:00,15.31,15.34,15.31,15.32,19593.436198873376,5.2596,5.2699,5.2596,5.263,19593.4362
2005-03-18 13:25:00,15.31,15.33,15.3,15.3,7469.997550820474,5.2596,5.2665,5.2562,5.2562,7469.9976
2005-03-18 13:30:00,15.3,15.31,15.29,15.29,54739.162380602495,5.2562,5.2596,5.2527,5.2527,54739.1624
2005-03-18 13:35:00,15.28,15.29,15.26,15.29,19593.436198873376,5.2493,5.2527,5.2424,5.2527,19593.4362
2005-03-18 13:40:00,15.28,15.3,15.26,15.27,35758.02106294391,5.2493,5.2562,5.2424,5.2459,35758.0211
2005-03-18 13:45:00,15.27,15.27,15.25,15.25,21675.238795003672,5.2459,5.2459,5.239,5.239,21675.2388
2005-03-18 13:50:00,15.25,15.27,15.25,15.27,24736.71320107764,5.239,5.2459,5.239,5.2459,24736.7132
2005-03-18 13:55:00,15.27,15.29,15.26,15.29,31227.038941954444,5.2459,5.2527,5.2424,5.2527,31227.0389
2005-03-18 14:00:00,15.3,15.33,15.3,15.31,21552.779818760715,5.2562,5.2665,5.2562,5.2596,21552.7798
2005-03-18 14:05:00,15.32,15.34,15.31,15.33,21185.40289003184,5.263,5.2699,5.2596,5.2665,21185.4029
2005-03-18 14:10:00,15.33,15.33,15.29,15.3,19838.354151359294,5.2665,5.2665,5.2527,5.2562,19838.3542
2005-03-18 14:15:00,15.31,15.31,15.3,15.3,11511.143766838108,5.2596,5.2596,5.2562,5.2562,11511.1438
2005-03-18 14:20:00,15.3,15.31,15.3,15.3,12980.651481753612,5.2562,5.2596,5.2562,5.2562,12980.6515
2005-03-18 14:25:00,15.3,15.3,15.29,15.29,8082.292432035268,5.2562,5.2562,5.2527,5.2527,8082.2924
2005-03-18 14:30:00,15.29,15.35,15.29,15.31,86945.87313250061,5.2527,5.2734,5.2527,5.2596,86945.8731
2005-03-18 14:35:00,15.31,15.31,15.26,15.27,30124.90815576781,5.2596,5.2596,5.2424,5.2459,30124.9082
2005-03-18 14:40:00,15.27,15.31,15.26,15.31,36370.31594415871,5.2459,5.2596,5.2424,5.2596,36370.3159
2005-03-18 14:45:00,15.3,15.31,15.26,15.26,55841.29316678912,5.2562,5.2596,5.2424,5.2424,55841.2932
2005-03-18 14:50:00,15.26,15.27,15.24,15.25,19715.895175116333,5.2424,5.2459,5.2356,5.239,19715.8952
2005-03-18 14:55:00,15.25,15.28,15.25,15.28,44575.06735243693,5.239,5.2493,5.239,5.2493,44575.0674
2005-03-18 15:00:00,15.28,15.3,15.26,15.27,36370.31594415871,5.2493,5.2562,5.2424,5.2459,36370.3159
2005-03-18 15:05:00,15.27,15.28,15.24,15.27,36492.77492040167,5.2459,5.2493,5.2356,5.2459,36492.7749
2005-03-18 15:10:00,15.27,15.3,15.26,15.26,65515.55228998285,5.2459,5.2562,5.2424,5.2424,65515.5523
2005-03-18 15:15:00,15.27,15.29,15.25,15.25,91354.39627724711,5.2459,5.2527,5.239,5.239,91354.3963
2005-03-18 15:20:00,15.25,15.25,15.21,15.22,39431.790350232666,5.239,5.239,5.2253,5.2287,39431.7904
2005-03-18 15:25:00,15.21,15.22,15.2,15.21,35758.02106294391,5.2253,5.2287,5.2218,5.2253,35758.0211
2005-03-18 15:30:00,15.21,15.22,15.19,15.21,57555.71883419054,5.2253,5.2287,5.2184,5.2253,57555.7188
2005-03-18 15:35:00,15.21,15.25,15.21,15.25,50085.72128337007,5.2253,5.239,5.2253,5.239,50085.7213
2005-03-18 15:40:00,15.25,15.37,15.25,15.36,111315.20940484936,5.239,5.2802,5.239,5.2768,111315.2094
2005-03-18 15:45:00,15.36,15.39,15.3,15.37,122214.05829047268,5.2768,5.2871,5.2562,5.2802,122214.0583
2005-03-18 15:50:00,15.37,15.43,15.35,15.41,168993.38721528286,5.2802,5.3008,5.2734,5.294,168993.3872
2005-03-18 15:55:00,15.4,15.42,15.38,15.41,275165.31961792795,5.2905,5.2974,5.2837,5.294,275165.3196
2005-03-21 09:30:00,15.47,15.47,15.37,15.4,55718.83419054616,5.3146,5.3146,5.2802,5.2905,55718.8342
2005-03-21 09:35:00,15.41,15.46,15.41,15.42,33553.75949057066,5.294,5.3111,5.294,5.2974,33553.7595
2005-03-21 09:40:00,15.42,15.42,15.32,15.33,25593.926034778346,5.2974,5.2974,5.263,5.2665,25593.926
2005-03-21 09:45:00,15.33,15.39,15.33,15.37,30982.120989468527,5.2665,5.2871,5.2665,5.2802,30982.121
2005-03-21 09:50:00,15.36,15.37,15.32,15.35,44452.60837619397,5.2768,5.2802,5.263,5.2734,44452.6084
2005-03-21 09:55:00,15.35,15.42,15.34,15.4,29267.695322067106,5.2734,5.2974,5.2699,5.2905,29267.6953
2005-03-21 10:00:00,15.4,15.43,15.4,15.42,37349.98775410237,5.2905,5.3008,5.2905,5.2974,37349.9878
2005-03-21 10:05:00,15.42,15.42,15.39,15.39,20940.48493754592,5.2974,5.2974,5.2871,5.2871,20940.4849
2005-03-21 10:10:00,15.4,15.43,15.4,15.41,24246.8772961058,5.2905,5.3008,5.2905,5.294,24246.8773
2005-03-21 10:15:00,15.41,15.47,15.4,15.44,43717.85451873622,5.294,5.3146,5.2905,5.3043,43717.8545
2005-03-21 10:20:00,15.43,15.46,15.42,15.44,40656.38011266226,5.3008,5.3111,5.2974,5.3043,40656.3801
2005-03-21 10:25:00,15.44,15.47,15.43,15.47,30492.28508449669,5.3043,5.3146,5.3008,5.3146,30492.2851
2005-03-21 10:30:00,15.45,15.47,15.43,15.43,141195.19960813125,5.3077,5.3146,5.3008,5.3008,141195.1996
2005-03-21 10:35:00,15.43,15.45,15.41,15.43,61229.4881214793,5.3008,5.3077,5.294,5.3008,61229.4881
2005-03-21 10:40:00,15.43,15.43,15.39,15.4,47514.082782267935,5.3008,5.3008,5.2871,5.2905,47514.0828
2005-03-21 10:45:00,15.4,15.43,15.38,15.38,162992.8973793779,5.2905,5.3008,5.2837,5.2837,162992.8974
2005-03-21 10:50:00,15.37,15.37,15.34,15.35,31227.038941954444,5.2802,5.2802,5.2699,5.2734,31227.0389
2005-03-21 10:55:00,15.34,15.35,15.33,15.33,24614.25422483468,5.2699,5.2734,5.2665,5.2665,24614.2542
2005-03-21 11:00:00,15.34,15.34,15.3,15.33,90374.72446730344,5.2699,5.2699,5.2562,5.2665,90374.7245
2005-03-21 11:05:00,15.32,15.32,15.25,15.25,53759.490570658825,5.263,5.263,5.239,5.239,53759.4906
2005-03-21 11:10:00,15.25,15.25,15.16,15.17,57923.095762919416,5.239,5.239,5.2081,5.2115,57923.0958
2005-03-21 11:15:00,15.16,15.16,15.12,15.13,68332.1087435709,5.2081,5.2081,5.1943,5.1978,68332.1087
2005-03-21 11:20:00,15.13,15.13,15.12,15.12,53024.73671320108,5.1978,5.1978,5.1943,5.1943,53024.7367
2005-03-21 11:25:00,15.12,15.14,15.11,15.13,68699.48567229978,5.1943,5.2012,5.1909,5.1978,68699.4857
2005-03-21 11:30:00,15.13,15.2,15.13,15.19,27308.351702179767,5.1978,5.2218,5.1978,5.2184,27308.3517
2005-03-21 11:35:00,15.19,15.21,15.18,15.21,37227.52877785941,5.2184,5.2253,5.215,5.2253,37227.5288
2005-03-21 11:40:00,15.2,15.23,15.19,15.22,22287.533676218467,5.2218,5.2321,5.2184,5.2287,22287.5337
2005-03-21 11:45:00,15.22,15.25,15.21,15.24,44697.52632867989,5.2287,5.239,5.2253,5.2356,44697.5263
2005-03-21 11:50:00,15.25,15.25,15.22,15.22,66005.38819495469,5.239,5.239,5.2287,5.2287,66005.3882
2005-03-21 11:55:00,15.23,15.24,15.22,15.24,30859.662013225567,5.2321,5.2356,5.2287,5.2356,30859.662
2005-03-21 12:00:00,15.23,15.31,15.23,15.29,84374.23463139847,5.2321,5.2596,5.2321,5.2527,84374.2346
2005-03-21 12:05:00,15.29,15.32,15.29,15.32,28655.400440852314,5.2527,5.263,5.2527,5.263,28655.4004
2005-03-21 12:10:00,15.32,15.37,15.32,15.37,64168.50355131031,5.263,5.2802,5.263,5.2802,64168.5036
2005-03-21 12:15:00,15.37,15.39,15.36,15.39,95273.0835170218,5.2802,5.2871,5.2768,5.2871,95273.0835
2005-03-21 12:20:00,15.39,15.4,15.32,15.33,198873.3774185648,5.2871,5.2905,5.263,5.2665,198873.3774
2005-03-21 12:25:00,15.33,15.33,15.31,15.32,63678.66764633847,5.2665,5.2665,5.2596,5.263,63678.6676
2005-03-21 12:30:00,15.31,15.32,15.27,15.29,124785.6967915748,5.2596,5.263,5.2459,5.2527,124785.6968
2005-03-21 12:35:00,15.27,15.27,15.17,15.19,206588.29292187115,5.2459,5.2459,5.2115,5.2184,206588.2929
2005-03-21 12:40:00,15.18,15.18,15.16,15.17,86333.57825128581,5.215,5.215,5.2081,5.2115,86333.5783
2005-03-21 12:45:00,15.17,15.18,15.17,15.17,21797.697771246632,5.2115,5.215,5.2115,5.2115,21797.6978
2005-03-21 12:50:00,15.17,15.2,15.16,15.17,24859.1721773206,5.2115,5.2218,5.2081,5.2115,24859.1722
2005-03-21 12:55:00,15.17,15.2,15.16,15.18,23512.12343864805,5.2115,5.2218,5.2081,5.215,23512.1234
2005-03-21 13:00:00,15.18,15.2,15.16,15.17,6857.702669605682,5.215,5.2218,5.2081,5.2115,6857.7027
2005-03-21 13:05:00,15.16,15.21,15.16,15.21,18491.30541268675,5.2081,5.2253,5.2081,5.2253,18491.3054
2005-03-21 13:10:00,15.2,15.21,15.19,15.2,3183.933382316924,5.2218,5.2253,5.2184,5.2218,3183.9334
2005-03-21 13:15:00,15.21,15.24,15.2,15.23,11633.602743081066,5.2253,5.2356,5.2218,5.2321,11633.6027
2005-03-21 13:20:00,15.24,15.31,15.23,15.31,30859.662013225567,5.2356,5.2596,5.2321,5.2596,30859.662
2005-03-21 13:25:00,15.31,15.33,15.3,15.33,21185.40289003184,5.2596,5.2665,5.2562,5.2665,21185.4029
2005-03-21 13:30:00,15.32,15.32,15.3,15.31,9184.423218221897,5.263,5.263,5.2562,5.2596,9184.4232
2005-03-21 13:35:00,15.33,15.34,15.31,15.33,8817.046289493019,5.2665,5.2699,5.2596,5.2665,8817.0463
2005-03-21 13:40:00,15.32,15.33,15.3,15.3,20573.10800881705,5.263,5.2665,5.2562,5.2562,20573.108
2005-03-21 13:45:00,15.29,15.31,15.27,15.28,28043.10555963752,5.2527,5.2596,5.2459,5.2493,28043.1056
2005-03-21 13:50:00,15.27,15.3,15.27,15.29,12490.815576781775,5.2459,5.2562,5.2459,5.2527,12490.8156
2005-03-21 13:55:00,15.29,15.33,15.29,15.33,59147.68552534901,5.2527,5.2665,5.2527,5.2665,59147.6855
2005-03-21 14:00:00,15.33,15.35,15.3,15.31,71271.1241734019,5.2665,5.2734,5.2562,5.2596,71271.1242
2005-03-21 14:05:00,15.3,15.31,15.3,15.31,13715.405339211364,5.2562,5.2596,5.2562,5.2596,13715.4053
2005-03-21 14:10:00,15.31,15.32,15.29,15.29,11266.22581435219,5.2596,5.263,5.2527,5.2527,11266.2258
2005-03-21 14:15:00,15.29,15.33,15.29,15.33,11878.520695566984,5.2527,5.2665,5.2527,5.2665,11878.5207
2005-03-21 14:20:00,15.33,15.33,15.28,15.29,12735.733529267694,5.2665,5.2665,5.2493,5.2527,12735.7335
2005-03-21 14:25:00,15.29,15.3,15.28,15.29,10776.389909380356,5.2527,5.2562,5.2493,5.2527,10776.3899
2005-03-21 14:30:00,15.29,15.32,15.29,15.32,14082.78226794024,5.2527,5.263,5.2527,5.263,14082.7823
2005-03-21 14:35:00,15.31,15.35,15.3,15.32,16654.42076904237,5.2596,5.2734,5.2562,5.263,16654.4208
2005-03-21 14:40:00,15.32,15.37,15.32,15.36,19226.0592701445,5.263,5.2802,5.263,5.2768,19226.0593
2005-03-21 14:45:00,15.37,15.37,15.35,15.36,15674.7489590987,5.2802,5.2802,5.2734,5.2768,15674.749
2005-03-21 14:50:00,15.36,15.36,15.34,15.35,7959.833455792309,5.2768,5.2768,5.2699,5.2734,7959.8335
2005-03-21 14:55:00,15.36,15.36,15.34,15.35,10776.389909380356,5.2768,5.2768,5.2699,5.2734,10776.3899
2005-03-21 15:00:00,15.34,15.37,15.34,15.36,16899.338721528286,5.2699,5.2802,5.2699,5.2768,16899.3387
2005-03-21 15:05:00,15.37,15.37,15.34,15.34,11878.520695566984,5.2802,5.2802,5.2699,5.2699,11878.5207
2005-03-21 15:10:00,15.34,15.34,15.31,15.32,12368.356600538818,5.2699,5.2699,5.2596,5.263,12368.3566
2005-03-21 15:15:00,15.32,15.34,15.31,15.34,11633.602743081066,5.263,5.2699,5.2596,5.2699,11633.6027
2005-03-21 15:20:00,15.34,15.37,15.32,15.37,27798.1876071516,5.2699,5.2802,5.263,5.2802,27798.1876
2005-03-21 15:25:00,15.37,15.37,15.32,15.33,22899.82855743326,5.2802,5.2802,5.263,5.2665,22899.8286
2005-03-21 15:30:00,15.32,15.32,15.29,15.3,22899.82855743326,5.263,5.263,5.2527,5.2562,22899.8286
2005-03-21 15:35:00,15.3,15.33,15.3,15.33,12613.274553024736,5.2562,5.2665,5.2562,5.2665,12613.2746
2005-03-21 15:40:00,15.33,15.33,15.29,15.3,34410.972324271366,5.2665,5.2665,5.2527,5.2562,34410.9723
2005-03-21 15:45:00,15.3,15.32,15.29,15.3,20940.48493754592,5.2562,5.263,5.2527,5.2562,20940.4849
2005-03-21 15:50:00,15.3,15.33,15.3,15.33,33921.13641929953,5.2562,5.2665,5.2562,5.2665,33921.1364
2005-03-21 15:55:00,15.32,15.34,15.32,15.33,45064.90325740876,5.263,5.2699,5.263,5.2665,45064.9033
2005-03-22 09:30:00,15.35,15.35,15.31,15.32,51800.14695077149,5.2734,5.2734,5.2596,5.263,51800.147
2005-03-22 09:35:00,15.33,15.34,15.31,15.33,13837.864315454322,5.2665,5.2699,5.2596,5.2665,13837.8643
2005-03-22 09:40:00,15.32,15.32,15.29,15.29,19960.81312760225,5.263,5.263,5.2527,5.2527,19960.8131
2005-03-22 09:45:00,15.29,15.3,15.21,15.3,51677.687974528526,5.2527,5.2562,5.2253,5.2562,51677.688
2005-03-22 09:50:00,15.29,15.29,15.16,15.18,39064.41342150379,5.2527,5.2527,5.2081,5.215,39064.4134
2005-03-22 09:55:00,15.19,15.3,15.19,15.3,33921.13641929953,5.2184,5.2562,5.2184,5.2562,33921.1364
2005-03-22 10:00:00,15.29,15.29,15.25,15.28,16654.42076904237,5.2527,5.2527,5.239,5.2493,16654.4208
2005-03-22 10:05:00,15.26,15.3,15.25,15.29,24859.1721773206,5.2424,5.2562,5.239,5.2527,24859.1722
2005-03-22 10:10:00,15.3,15.32,15.27,15.29,21062.94391378888,5.2562,5.263,5.2459,5.2527,21062.9439
2005-03-22 10:15:00,15.28,15.28,15.23,15.26,15674.7489590987,5.2493,5.2493,5.2321,5.2424,15674.749
2005-03-22 10:20:00,15.26,15.35,15.26,15.35,33186.38256184178,5.2424,5.2734,5.2424,5.2734,33186.3826
2005-03-22 10:25:00,15.35,15.41,15.35,15.38,99314.22973303942,5.2734,5.294,5.2734,5.2837,99314.2297
2005-03-22 10:30:00,15.38,15.41,15.38,15.41,30859.662013225567,5.2837,5.294,5.2837,5.294,30859.662
2005-03-22 10:35:00,15.41,15.43,15.4,15.41,24369.336272348763,5.294,5.3008,5.2905,5.294,24369.3363
2005-03-22 10:40:00,15.41,15.41,15.36,15.41,18613.764388929707,5.294,5.294,5.2768,5.294,18613.7644
2005-03-22 10:45:00,15.41,15.43,15.41,15.43,29267.695322067106,5.294,5.3008,5.294,5.3008,29267.6953
2005-03-22 10:50:00,15.43,15.43,15.43,15.43,12735.733529267694,5.3008,5.3008,5.3008,5.3008,12735.7335
2005-03-22 10:55:00,15.43,15.43,15.4,15.42,20328.19005633113,5.3008,5.3008,5.2905,5.2974,20328.1901
2005-03-22 11:00:00,15.42,15.42,15.4,15.4,132010.77638990938,5.2974,5.2974,5.2905,5.2905,132010.7764
2005-03-22 11:05:00,15.4,15.41,15.39,15.41,13960.32329169728,5.2905,5.294,5.2871,5.294,13960.3233
2005-03-22 11:10:00,15.41,15.41,15.39,15.4,15062.454077883907,5.294,5.294,5.2871,5.2905,15062.4541
2005-03-22 11:15:00,15.39,15.4,15.35,15.37,40289.00318393338,5.2871,5.2905,5.2734,5.2802,40289.0032
2005-03-22 11:20:00,15.37,15.37,15.36,15.37,8327.210384521184,5.2802,5.2802,5.2768,5.2802,8327.2104
2005-03-22 11:25:00,15.37,15.38,15.37,15.38,15184.913054126866,5.2802,5.2837,5.2802,5.2837,15184.9131
2005-03-22 11:30:00,15.38,15.4,15.38,15.4,21552.779818760715,5.2837,5.2905,5.2837,5.2905,21552.7798
2005-03-22 11:35:00,15.4,15.41,15.39,15.39,17266.715650257163,5.2905,5.294,5.2871,5.2871,17266.7157
2005-03-22 11:40:00,15.4,15.41,15.39,15.41,25961.302963507223,5.2905,5.294,5.2871,5.294,25961.303
2005-03-22 11:45:00,15.4,15.4,15.38,15.39,17266.715650257163,5.2905,5.2905,5.2837,5.2871,17266.7157
2005-03-22 11:50:00,15.4,15.43,15.4,15.42,16042.125887827577,5.2905,5.3008,5.2905,5.2974,16042.1259
2005-03-22 11:55:00,15.43,15.43,15.41,15.41,16654.42076904237,5.3008,5.3008,5.294,5.294,16654.4208
2005-03-22 12:00:00,15.41,15.41,15.39,15.39,37349.98775410237,5.294,5.294,5.2871,5.2871,37349.9878
2005-03-22 12:05:00,15.39,15.4,15.38,15.38,25226.54910604947,5.2871,5.2905,5.2837,5.2837,25226.5491
2005-03-22 12:10:00,15.38,15.4,15.38,15.38,29757.53122703894,5.2837,5.2905,5.2837,5.2837,29757.5312
2005-03-22 12:15:00,15.38,15.4,15.38,15.4,14082.78226794024,5.2837,5.2905,5.2837,5.2905,14082.7823
2005-03-22 12:20:00,15.39,15.43,15.39,15.43,96497.67327945138,5.2871,5.3008,5.2871,5.3008,96497.6733
2005-03-22 12:25:00,15.43,15.45,15.43,15.44,109233.40680871908,5.3008,5.3077,5.3008,5.3043,109233.4068
2005-03-22 12:30:00,15.44,15.44,15.42,15.42,28900.318393338228,5.3043,5.3043,5.2974,5.2974,28900.3184
2005-03-22 12:35:00,15.43,15.43,15.42,15.43,21920.15674748959,5.3008,5.3008,5.2974,5.3008,21920.1567
2005-03-22 12:40:00,15.43,15.43,15.42,15.42,23022.28753367621,5.3008,5.3008,5.2974,5.2974,23022.2875
2005-03-22 12:45:00,15.42,15.42,15.38,15.4,12980.651481753612,5.2974,5.2974,5.2837,5.2905,12980.6515
2005-03-22 12:50:00,15.41,15.41,15.39,15.4,20940.48493754592,5.294,5.294,5.2871,5.2905,20940.4849
2005-03-22 12:55:00,15.4,15.43,15.4,15.43,6612.7847171197645,5.2905,5.3008,5.2905,5.3008,6612.7847
2005-03-22 13:00:00,15.43,15.44,15.4,15.44,43105.55963752143,5.3008,5.3043,5.2905,5.3043,43105.5596
2005-03-22 13:05:00,15.43,15.45,15.43,15.44,29390.154298310063,5.3008,5.3077,5.3008,5.3043,29390.1543
2005-03-22 13:10:00,15.44,15.44,15.41,15.43,36370.31594415871,5.3043,5.3043,5.294,5.3008,36370.3159
2005-03-22 13:15:00,15.43,15.44,15.42,15.43,22165.074699975507,5.3008,5.3043,5.2974,5.3008,22165.0747
2005-03-22 13:20:00,15.43,15.43,15.42,15.43,20328.19005633113,5.3008,5.3008,5.2974,5.3008,20328.1901
2005-03-22 13:25:00,15.43,15.43,15.42,15.42,20695.56698506,5.3008,5.3008,5.2974,5.2974,20695.567
2005-03-22 13:30:00,15.43,15.43,15.42,15.42,7592.456527063433,5.3008,5.3008,5.2974,5.2974,7592.4565
2005-03-22 13:35:00,15.43,15.43,15.42,15.42,23022.28753367621,5.3008,5.3008,5.2974,5.2974,23022.2875
2005-03-22 13:40:00,15.42,15.43,15.42,15.43,21920.15674748959,5.2974,5.3008,5.2974,5.3008,21920.1567
2005-03-22 13:45:00,15.43,15.44,15.41,15.41,24491.79524859172,5.3008,5.3043,5.294,5.294,24491.7952
2005-03-22 13:50:00,15.41,15.43,15.4,15.43,39431.790350232666,5.294,5.3008,5.2905,5.3008,39431.7904
2005-03-22 13:55:00,15.43,15.43,15.38,15.38,44575.06735243693,5.3008,5.3008,5.2837,5.2837,44575.0674
2005-03-22 14:00:00,15.33,15.37,15.31,15.31,59025.226549106046,5.2665,5.2802,5.2596,5.2596,59025.2265
2005-03-22 14:05:00,15.31,15.35,15.29,15.34,62821.45481263776,5.2596,5.2734,5.2527,5.2699,62821.4548
2005-03-22 14:10:00,15.34,15.34,15.27,15.28,50330.63923585598,5.2699,5.2699,5.2459,5.2493,50330.6392
2005-03-22 14:15:00,15.28,15.32,15.24,15.29,65882.92921871172,5.2493,5.263,5.2356,5.2527,65882.9292
2005-03-22 14:20:00,15.29,15.3,15.21,15.25,75067.35243693362,5.2527,5.2562,5.2253,5.239,75067.3524
2005-03-22 14:25:00,15.25,15.29,15.22,15.26,49963.26230712711,5.239,5.2527,5.2287,5.2424,49963.2623
2005-03-22 14:30:00,15.28,15.29,15.25,15.25,40656.38011266226,5.2493,5.2527,5.239,5.239,40656.3801
2005-03-22 14:35:00,15.25,15.25,15.2,15.21,59759.9804065638,5.239,5.239,5.2218,5.2253,59759.9804
2005-03-22 14:40:00,15.2,15.21,15.12,15.14,40656.38011266226,5.2218,5.2253,5.1943,5.2012,40656.3801
2005-03-22 14:45:00,15.14,15.16,15.11,15.11,60372.27528777859,5.2012,5.2081,5.1909,5.1909,60372.2753
2005-03-22 14:50:00,15.12,15.15,15.11,15.11,132867.9892236101,5.1943,5.2046,5.1909,5.1909,132867.9892
2005-03-22 14:55:00,15.11,15.18,15.11,15.16,73842.76267450403,5.1909,5.215,5.1909,5.2081,73842.7627
2005-03-22 15:00:00,15.14,15.18,15.1,15.11,114744.0607396522,5.2012,5.215,5.1875,5.1909,114744.0607
2005-03-22 15:05:00,15.12,15.15,15.1,15.12,76169.48322312025,5.1943,5.2046,5.1875,5.1943,76169.4832
2005-03-22 15:10:00,15.12,15.15,15.04,15.05,47391.62380602498,5.1943,5.2046,5.1669,5.1703,47391.6238
2005-03-22 15:15:00,15.04,15.04,14.96,14.98,76047.02424687729,5.1669,5.1669,5.1394,5.1462,76047.0242
2005-03-22 15:20:00,14.98,15.07,14.98,15.07,104335.04775900072,5.1462,5.1772,5.1462,5.1772,104335.0478
2005-03-22 15:25:00,15.07,15.07,15.03,15.06,90864.56037227529,5.1772,5.1772,5.1634,5.1737,90864.5604
2005-03-22 15:30:00,15.06,15.07,15.02,15.03,120132.25569434238,5.1737,5.1772,5.16,5.1634,120132.2557
2005-03-22 15:35:00,15.04,15.07,14.99,14.99,93926.03477834925,5.1669,5.1772,5.1497,5.1497,93926.0348
2005-03-22 15:40:00,15.0,15.03,14.97,15.01,77149.15503306391,5.1531,5.1634,5.1428,5.1565,77149.155
2005-03-22 15:45:00,14.99,15.03,14.98,15.01,91476.85525349008,5.1497,5.1634,5.1462,5.1565,91476.8553
2005-03-22 15:50:00,15.01,15.04,14.99,15.0,55596.3752143032,5.1565,5.1669,5.1497,5.1531,55596.3752
2005-03-22 15:55:00,15.0,15.05,14.94,15.0,157482.24344844476,5.1531,5.1703,5.1325,5.1531,157482.2434
2005-03-23 09:30:00,14.94,15.15,14.94,15.03,138623.56110702915,5.1325,5.2046,5.1325,5.1634,138623.5611
2005-03-23 09:35:00,15.03,15.03,14.94,14.94,159808.963997061,5.1634,5.1634,5.1325,5.1325,159808.964
2005-03-23 09:40:00,14.98,14.98,14.87,14.87,132378.15331863824,5.1462,5.1462,5.1085,5.1085,132378.1533
2005-03-23 09:45:00,14.87,14.95,14.84,14.94,92578.9860396767,5.1085,5.1359,5.0981,5.1325,92578.986
2005-03-23 09:50:00,14.94,15.03,14.93,14.99,70903.74724467302,5.1325,5.1634,5.1291,5.1497,70903.7472
2005-03-23 09:55:00,14.98,15.03,14.95,14.95,55351.45726181729,5.1462,5.1634,5.1359,5.1359,55351.4573
2005-03-23 10:00:00,14.96,14.96,14.91,14.94,92578.9860396767,5.1394,5.1394,5.1222,5.1325,92578.986
2005-03-23 10:05:00,14.93,14.95,14.89,14.94,166789.1256429096,5.1291,5.1359,5.1153,5.1325,166789.1256
2005-03-23 10:10:00,14.94,14.95,14.94,14.94,57923.095762919416,5.1325,5.1359,5.1325,5.1325,57923.0958
2005-03-23 10:15:00,14.93,14.93,14.9,14.92,88048.00391868723,5.1291,5.1291,5.1188,5.1256,88048.0039
2005-03-23 10:20:00,14.92,14.92,14.9,14.9,277369.5811903012,5.1256,5.1256,5.1188,5.1188,277369.5812
2005-03-23 10:25:00,14.9,14.94,14.9,14.93,237937.79084006857,5.1188,5.1325,5.1188,5.1291,237937.7908
2005-03-23 10:30:00,14.92,14.93,14.87,14.87,82782.26794024001,5.1256,5.1291,5.1085,5.1085,82782.2679
2005-03-23 10:35:00,14.86,14.86,14.81,14.85,198506.0004898359,5.105,5.105,5.0878,5.1016,198506.0005
2005-03-23 10:40:00,14.86,14.93,14.84,14.85,161768.30761694832,5.105,5.1291,5.0981,5.1016,161768.3076
2005-03-23 10:45:00,14.85,14.88,14.82,14.87,124173.40191036,5.1016,5.1119,5.0913,5.1085,124173.4019
2005-03-23 10:50:00,14.86,14.98,14.86,14.98,163727.65123683563,5.105,5.1462,5.105,5.1462,163727.6512
2005-03-23 10:55:00,14.94,15.03,14.94,15.03,102375.70413911338,5.1325,5.1634,5.1325,5.1634,102375.7041
2005-03-23 11:00:00,15.03,15.07,15.02,15.02,83884.39872642665,5.1634,5.1772,5.16,5.16,83884.3987
2005-03-23 11:05:00,15.01,15.02,14.94,14.98,68699.48567229978,5.1565,5.16,5.1325,5.1462,68699.4857
2005-03-23 11:10:00,14.98,15.03,14.97,15.01,60494.73426402155,5.1462,5.1634,5.1428,5.1565,60494.7343
2005-03-23 11:15:00,15.01,15.01,15.0,15.0,31471.95689444036,5.1565,5.1565,5.1531,5.1531,31471.9569
2005-03-23 11:20:00,14.99,15.01,14.98,15.01,103232.9169728141,5.1497,5.1565,5.1462,5.1565,103232.917
2005-03-23 11:25:00,15.01,15.06,15.0,15.04,55228.99828557433,5.1565,5.1737,5.1531,5.1669,55228.9983
2005-03-23 11:30:00,15.04,15.05,15.03,15.04,60004.89835904972,5.1669,5.1703,5.1634,5.1669,60004.8984
2005-03-23 11:35:00,15.04,15.07,15.04,15.06,119519.9608131276,5.1669,5.1772,5.1669,5.1737,119519.9608
2005-03-23 11:40:00,15.07,15.07,15.05,15.06,38207.20058780308,5.1772,5.1772,5.1703,5.1737,38207.2006
2005-03-23 11:45:00,15.06,15.07,15.03,15.03,25349.008082292432,5.1737,5.1772,5.1634,5.1634,25349.0081
2005-03-23 11:50:00,15.03,15.04,15.03,15.03,37962.28263531717,5.1634,5.1669,5.1634,5.1634,37962.2826
2005-03-23 11:55:00,15.03,15.03,15.02,15.02,23144.746509919176,5.1634,5.1634,5.16,5.16,23144.7465
2005-03-23 12:00:00,15.03,15.03,14.99,15.0,41758.51089884888,5.1634,5.1634,5.1497,5.1531,41758.5109
2005-03-23 12:05:00,15.0,15.01,14.98,14.98,32696.546656869945,5.1531,5.1565,5.1462,5.1462,32696.5467
2005-03-23 12:10:00,14.98,15.01,14.98,15.0,61107.02914523634,5.1462,5.1565,5.1462,5.1531,61107.0291
2005-03-23 12:15:00,15.0,15.01,14.99,15.0,22899.82855743326,5.1531,5.1565,5.1497,5.1531,22899.8286
2005-03-23 12:20:00,15.0,15.0,14.99,14.99,17021.797697771246,5.1531,5.1531,5.1497,5.1497,17021.7977
2005-03-23 12:25:00,15.0,15.03,14.99,15.03,31839.33382316924,5.1531,5.1634,5.1497,5.1634,31839.3338
2005-03-23 12:30:00,15.03,15.07,15.03,15.07,33063.92358559882,5.1634,5.1772,5.1634,5.1772,33063.9236
2005-03-23 12:35:00,15.06,15.07,15.04,15.04,27920.64658339456,5.1737,5.1772,5.1669,5.1669,27920.6466
2005-03-23 12:40:00,15.05,15.06,15.03,15.04,72985.54984080333,5.1703,5.1737,5.1634,5.1669,72985.5498
2005-03-23 12:45:00,15.04,15.04,15.01,15.02,16899.338721528286,5.1669,5.1669,5.1565,5.16,16899.3387
2005-03-23 12:50:00,15.02,15.06,15.02,15.06,50698.016164584864,5.16,5.1737,5.16,5.1737,50698.0162
2005-03-23 12:55:00,15.06,15.06,15.05,15.06,11143.766838109234,5.1737,5.1737,5.1703,5.1737,11143.7668
2005-03-23 13:00:00,15.06,15.06,15.04,15.05,42615.7237325496,5.1737,5.1737,5.1669,5.1703,42615.7237
2005-03-23 13:05:00,15.05,15.05,15.02,15.02,64290.96252755327,5.1703,5.1703,5.16,5.16,64290.9625
2005-03-23 13:10:00,15.02,15.03,15.02,15.03,35880.48003918687,5.16,5.1634,5.16,5.1634,35880.48
2005-03-23 13:15:00,15.03,15.05,15.03,15.04,25961.302963507223,5.1634,5.1703,5.1634,5.1669,25961.303
2005-03-23 13:20:00,15.05,15.07,15.05,15.05,27798.1876071516,5.1703,5.1772,5.1703,5.1703,27798.1876
2005-03-23 13:25:00,15.06,15.07,15.05,15.07,37105.06980161645,5.1737,5.1772,5.1703,5.1772,37105.0698
2005-03-23 13:30:00,15.07,15.07,15.06,15.07,41758.51089884888,5.1772,5.1772,5.1737,5.1772,41758.5109
2005-03-23 13:35:00,15.07,15.1,15.07,15.09,29757.53122703894,5.1772,5.1875,5.1772,5.184,29757.5312
2005-03-23 13:40:00,15.1,15.12,15.1,15.11,49595.88537839824,5.1875,5.1943,5.1875,5.1909,49595.8854
2005-03-23 13:45:00,15.11,15.15,15.11,15.12,41636.051922605926,5.1909,5.2046,5.1909,5.1943,41636.0519
2005-03-23 13:50:00,15.13,15.13,15.09,15.11,43350.477590007344,5.1978,5.1978,5.184,5.1909,43350.4776
2005-03-23 13:55:00,15.11,15.11,15.1,15.1,9919.177075679649,5.1909,5.1909,5.1875,5.1875,9919.1771
2005-03-23 14:00:00,15.11,15.12,15.1,15.12,37472.446730345335,5.1909,5.1943,5.1875,5.1943,37472.4467
2005-03-23 14:05:00,15.12,15.12,15.12,15.12,38574.57751653196,5.1943,5.1943,5.1943,5.1943,38574.5775
2005-03-23 14:10:00,15.12,15.12,15.1,15.1,25226.54910604947,5.1943,5.1943,5.1875,5.1875,25226.5491
2005-03-23 14:15:00,15.1,15.12,15.1,15.12,19103.60029390154,5.1875,5.1943,5.1875,5.1943,19103.6003
2005-03-23 14:20:00,15.12,15.14,15.11,15.13,14450.159196669114,5.1943,5.2012,5.1909,5.1978,14450.1592
2005-03-23 14:25:00,15.14,15.15,15.13,15.13,15062.454077883907,5.2012,5.2046,5.1978,5.1978,15062.4541
2005-03-23 14:30:00,15.14,15.14,15.12,15.12,24981.63115356356,5.2012,5.2012,5.1943,5.1943,24981.6312
2005-03-23 14:35:00,15.12,15.12,15.07,15.08,34655.89027675729,5.1943,5.1943,5.1772,5.1806,34655.8903
2005-03-23 14:40:00,15.08,15.11,15.08,15.1,21797.697771246632,5.1806,5.1909,5.1806,5.1875,21797.6978
2005-03-23 14:45:00,15.1,15.12,15.1,15.11,59515.06245407788,5.1875,5.1943,5.1875,5.1909,59515.0625
2005-03-23 14:50:00,15.11,15.11,15.07,15.07,16899.338721528286,5.1909,5.1909,5.1772,5.1772,16899.3387
2005-03-23 14:55:00,15.07,15.07,15.05,15.05,25226.54910604947,5.1772,5.1772,5.1703,5.1703,25226.5491
2005-03-23 15:00:00,15.05,15.06,15.03,15.03,42860.64168503551,5.1703,5.1737,5.1634,5.1634,42860.6417
2005-03-23 15:05:00,15.03,15.03,15.02,15.03,25961.302963507223,5.1634,5.1634,5.16,5.1634,25961.303
2005-03-23 15:10:00,15.03,15.03,15.02,15.03,59759.9804065638,5.1634,5.1634,5.16,5.1634,59759.9804
2005-03-23 15:15:00,15.03,15.03,15.02,15.03,29145.236345824145,5.1634,5.1634,5.16,5.1634,29145.2363
2005-03-23 15:20:00,15.02,15.03,15.02,15.03,53637.031594415865,5.16,5.1634,5.16,5.1634,53637.0316
2005-03-23 15:25:00,15.03,15.13,15.02,15.11,59637.52143032084,5.1634,5.1978,5.16,5.1909,59637.5214
2005-03-23 15:30:00,15.12,15.12,15.03,15.04,58780.308596620125,5.1943,5.1943,5.1634,5.1669,58780.3086
2005-03-23 15:35:00,15.03,15.04,14.98,15.0,100661.27847171196,5.1634,5.1669,5.1462,5.1531,100661.2785
2005-03-23 15:40:00,15.01,15.05,15.0,15.04,60249.81631153563,5.1565,5.1703,5.1531,5.1669,60249.8163
2005-03-23 15:45:00,15.05,15.07,15.02,15.03,61841.783002694094,5.1703,5.1772,5.16,5.1634,61841.783
2005-03-23 15:50:00,15.03,15.03,14.94,14.96,104579.96571148664,5.1634,5.1634,5.1325,5.1394,104579.9657
2005-03-23 15:55:00,14.94,14.98,14.93,14.97,153318.63825618415,5.1325,5.1462,5.1291,5.1428,153318.6383
2005-03-24 09:30:00,15.06,15.12,15.02,15.08,121111.92750428604,5.1737,5.1943,5.16,5.1806,121111.9275
2005-03-24 09:35:00,15.11,15.26,15.07,15.26,88170.4628949302,5.1909,5.2424,5.1772,5.2424,88170.4629
2005-03-24 09:40:00,15.24,15.35,15.24,15.33,121846.6813617438,5.2356,5.2734,5.2356,5.2665,121846.6814
2005-03-24 09:45:00,15.34,15.35,15.31,15.31,115111.43766838108,5.2699,5.2734,5.2596,5.2596,115111.4377
2005-03-24 09:50:00,15.29,15.32,15.27,15.28,65760.47024246877,5.2527,5.263,5.2459,5.2493,65760.4702
2005-03-24 09:55:00,15.27,15.29,15.24,15.28,30002.449179524858,5.2459,5.2527,5.2356,5.2493,30002.4492
2005-03-24 10:00:00,15.29,15.3,15.27,15.3,41636.051922605926,5.2527,5.2562,5.2459,5.2562,41636.0519
2005-03-24 10:05:00,15.3,15.31,15.28,15.31,101273.57335292676,5.2562,5.2596,5.2493,5.2596,101273.5734
2005-03-24 10:10:00,15.3,15.32,15.28,15.28,119764.87876561352,5.2562,5.263,5.2493,5.2493,119764.8788
2005-03-24 10:15:00,15.28,15.29,15.24,15.24,31716.87484692628,5.2493,5.2527,5.2356,5.2356,31716.8748
2005-03-24 10:20:00,15.24,15.25,15.19,15.19,63801.12662258143,5.2356,5.239,5.2184,5.2184,63801.1266
2005-03-24 10:25:00,15.19,15.21,15.16,15.21,48371.29561596864,5.2184,5.2253,5.2081,5.2253,48371.2956
2005-03-24 10:30:00,15.21,15.25,15.21,15.23,60249.81631153563,5.2253,5.239,5.2253,5.2321,60249.8163
2005-03-24 10:35:00,15.22,15.23,15.18,15.22,23267.205486162133,5.2287,5.2321,5.215,5.2287,23267.2055
2005-03-24 10:40:00,15.22,15.22,15.21,15.22,21430.320842517754,5.2287,5.2287,5.2253,5.2287,21430.3208
2005-03-24 10:45:00,15.22,15.25,15.21,15.25,31594.41587068332,5.2287,5.239,5.2253,5.239,31594.4159
2005-03-24 10:50:00,15.25,15.28,15.2,15.23,60862.11119275042,5.239,5.2493,5.2218,5.2321,60862.1112
2005-03-24 10:55:00,15.23,15.23,15.21,15.22,23634.58241489101,5.2321,5.2321,5.2253,5.2287,23634.5824
2005-03-24 11:00:00,15.23,15.25,15.23,15.25,17511.63360274308,5.2321,5.239,5.2321,5.239,17511.6336
2005-03-24 11:05:00,15.25,15.25,15.22,15.24,40901.29806514817,5.239,5.239,5.2287,5.2356,40901.2981
2005-03-24 11:10:00,15.25,15.26,15.24,15.24,58780.308596620125,5.239,5.2424,5.2356,5.2356,58780.3086
2005-03-24 11:15:00,15.25,15.25,15.23,15.24,37594.90570658829,5.239,5.239,5.2321,5.2356,37594.9057
2005-03-24 11:20:00,15.24,15.27,15.23,15.26,58168.01371540534,5.2356,5.2459,5.2321,5.2424,58168.0137
2005-03-24 11:25:00,15.25,15.27,15.25,15.26,98701.93485182464,5.239,5.2459,5.239,5.2424,98701.9349
2005-03-24 11:30:00,15.27,15.27,15.25,15.27,26328.679892236098,5.2459,5.2459,5.239,5.2459,26328.6799
2005-03-24 11:35:00,15.27,15.27,15.26,15.26,27798.1876071516,5.2459,5.2459,5.2424,5.2424,27798.1876
2005-03-24 11:40:00,15.26,15.27,15.26,15.27,19470.977222630416,5.2424,5.2459,5.2424,5.2459,19470.9772
2005-03-24 11:45:00,15.27,15.29,15.25,15.25,37594.90570658829,5.2459,5.2527,5.239,5.239,37594.9057
2005-03-24 11:50:00,15.26,15.27,15.26,15.27,15797.20793534166,5.2424,5.2459,5.2424,5.2459,15797.2079
2005-03-24 11:55:00,15.27,15.27,15.23,15.24,78373.7447954935,5.2459,5.2459,5.2321,5.2356,78373.7448
2005-03-24 12:00:00,15.23,15.26,15.23,15.24,88782.75777614498,5.2321,5.2424,5.2321,5.2356,88782.7578
2005-03-24 12:05:00,15.24,15.24,15.22,15.24,129071.76096007836,5.2356,5.2356,5.2287,5.2356,129071.761
2005-03-24 12:10:00,15.23,15.24,15.22,15.23,49473.42640215527,5.2321,5.2356,5.2287,5.2321,49473.4264
2005-03-24 12:15:00,15.24,15.27,15.24,15.26,28900.318393338228,5.2356,5.2459,5.2356,5.2424,28900.3184
2005-03-24 12:20:00,15.25,15.25,15.22,15.22,22777.36958119029,5.239,5.239,5.2287,5.2287,22777.3696
2005-03-24 12:25:00,15.21,15.23,15.19,15.23,28655.400440852314,5.2253,5.2321,5.2184,5.2321,28655.4004
2005-03-24 12:30:00,15.22,15.23,15.21,15.21,24369.336272348763,5.2287,5.2321,5.2253,5.2253,24369.3363
2005-03-24 12:35:00,15.21,15.27,15.2,15.27,19470.977222630416,5.2253,5.2459,5.2218,5.2459,19470.9772
2005-03-24 12:40:00,15.26,15.29,15.24,15.29,113274.5530247367,5.2424,5.2527,5.2356,5.2527,113274.553
2005-03-24 12:45:00,15.29,15.3,15.28,15.29,36125.397991672784,5.2527,5.2562,5.2493,5.2527,36125.398
2005-03-24 12:50:00,15.29,15.32,15.28,15.29,175728.6309086456,5.2527,5.263,5.2493,5.2527,175728.6309
2005-03-24 12:55:00,15.28,15.3,15.28,15.28,27308.351702179767,5.2493,5.2562,5.2493,5.2493,27308.3517
2005-03-24 13:00:00,15.29,15.29,15.28,15.29,29145.236345824145,5.2527,5.2527,5.2493,5.2527,29145.2363
2005-03-24 13:05:00,15.29,15.29,15.28,15.29,62209.15993142297,5.2527,5.2527,5.2493,5.2527,62209.1599
2005-03-24 13:10:00,15.3,15.31,15.3,15.3,54126.8674993877,5.2562,5.2596,5.2562,5.2562,54126.8675
2005-03-24 13:15:00,15.3,15.32,15.29,15.31,47024.2468772961,5.2562,5.263,5.2527,5.2596,47024.2469
2005-03-24 13:20:00,15.31,15.35,15.31,15.34,64168.50355131031,5.2596,5.2734,5.2596,5.2699,64168.5036
2005-03-24 13:25:00,15.34,15.34,15.31,15.31,24981.63115356356,5.2699,5.2699,5.2596,5.2596,24981.6312
2005-03-24 13:30:00,15.32,15.32,15.29,15.29,24246.8772961058,5.263,5.263,5.2527,5.2527,24246.8773
2005-03-24 13:35:00,15.3,15.32,15.3,15.31,37105.06980161645,5.2562,5.263,5.2562,5.2596,37105.0698
2005-03-24 13:40:00,15.31,15.32,15.3,15.3,48861.13152094048,5.2596,5.263,5.2562,5.2562,48861.1315
2005-03-24 13:45:00,15.31,15.33,15.3,15.33,80700.46534410972,5.2596,5.2665,5.2562,5.2665,80700.4653
2005-03-24 13:50:00,15.32,15.34,15.31,15.33,23757.041391133967,5.263,5.2699,5.2596,5.2665,23757.0414
2005-03-24 13:55:00,15.33,15.34,15.31,15.33,14450.159196669114,5.2665,5.2699,5.2596,5.2665,14450.1592
2005-03-24 14:00:00,15.34,15.34,15.33,15.33,36615.23389664462,5.2699,5.2699,5.2665,5.2665,36615.2339
2005-03-24 14:05:00,15.33,15.34,15.32,15.34,8939.505265735977,5.2665,5.2699,5.263,5.2699,8939.5053
2005-03-24 14:10:00,15.34,15.34,15.33,15.33,25961.302963507223,5.2699,5.2699,5.2665,5.2665,25961.303
2005-03-24 14:15:00,15.33,15.34,15.32,15.34,47514.082782267935,5.2665,5.2699,5.263,5.2699,47514.0828
2005-03-24 14:20:00,15.34,15.34,15.33,15.34,30124.90815576781,5.2699,5.2699,5.2665,5.2699,30124.9082
2005-03-24 14:25:00,15.34,15.35,15.33,15.35,135684.54567719813,5.2699,5.2734,5.2665,5.2734,135684.5457
2005-03-24 14:30:00,15.35,15.38,15.35,15.37,41391.133970120005,5.2734,5.2837,5.2734,5.2802,41391.134
2005-03-24 14:35:00,15.36,15.38,15.35,15.36,39921.6262552045,5.2768,5.2837,5.2734,5.2768,39921.6263
2005-03-24 14:40:00,15.36,15.36,15.35,15.36,43840.31349497918,5.2768,5.2768,5.2734,5.2768,43840.3135
2005-03-24 14:45:00,15.36,15.38,15.35,15.36,243325.9857947588,5.2768,5.2837,5.2734,5.2768,243325.9858
2005-03-24 14:50:00,15.36,15.36,15.34,15.35,24001.959343619885,5.2768,5.2768,5.2699,5.2734,24001.9593
2005-03-24 14:55:00,15.35,15.36,15.34,15.36,37594.90570658829,5.2734,5.2768,5.2699,5.2768,37594.9057
2005-03-24 15:00:00,15.36,15.36,15.34,15.35,26206.22091599314,5.2768,5.2768,5.2699,5.2734,26206.2209
2005-03-24 15:05:00,15.36,15.36,15.29,15.3,32941.46460935586,5.2768,5.2768,5.2527,5.2562,32941.4646
2005-03-24 15:10:00,15.3,15.35,15.28,15.34,35023.26720548616,5.2562,5.2734,5.2493,5.2699,35023.2672
2005-03-24 15:15:00,15.34,15.36,15.34,15.35,77516.53196179279,5.2699,5.2768,5.2699,5.2734,77516.532
2005-03-24 15:20:00,15.35,15.38,15.34,15.38,62331.61890766593,5.2734,5.2837,5.2699,5.2837,62331.6189
2005-03-24 15:25:00,15.38,15.38,15.37,15.37,51555.22899828557,5.2837,5.2837,5.2802,5.2802,51555.229
2005-03-24 15:30:00,15.38,15.38,15.35,15.35,72373.25495958854,5.2837,5.2837,5.2734,5.2734,72373.255
2005-03-24 15:35:00,15.36,15.36,15.33,15.33,34778.34925300024,5.2768,5.2768,5.2665,5.2665,34778.3493
2005-03-24 15:40:00,15.33,15.34,15.29,15.31,101763.4092578986,5.2665,5.2699,5.2527,5.2596,101763.4093
2005-03-24 15:45:00,15.31,15.34,15.3,15.34,86456.03722752877,5.2596,5.2699,5.2562,5.2699,86456.0372
2005-03-24 15:50:00,15.34,15.35,15.34,15.34,66372.76512368357,5.2699,5.2734,5.2699,5.2699,66372.7651
2005-03-24 15:55:00,15.34,15.34,15.3,15.31,85108.98848885622,5.2699,5.2699,5.2562,5.2596,85108.9885
2005-03-28 09:30:00,15.36,15.39,15.33,15.33,85108.98848885622,5.2768,5.2871,5.2665,5.2665,85108.9885
2005-03-28 09:35:00,15.33,15.34,15.29,15.31,70168.99338721528,5.2665,5.2699,5.2527,5.2596,70168.9934
2005-03-28 09:40:00,15.31,15.31,15.27,15.29,91966.69115846192,5.2596,5.2596,5.2459,5.2527,91966.6912
2005-03-28 09:45:00,15.29,15.3,15.21,15.23,68209.64976732794,5.2527,5.2562,5.2253,5.2321,68209.6498
2005-03-28 09:50:00,15.22,15.29,15.22,15.26,44452.60837619397,5.2287,5.2527,5.2287,5.2424,44452.6084
2005-03-28 09:55:00,15.26,15.31,15.26,15.31,34043.59539554249,5.2424,5.2596,5.2424,5.2596,34043.5954
2005-03-28 10:00:00,15.3,15.31,15.29,15.29,60494.73426402155,5.2562,5.2596,5.2527,5.2527,60494.7343
2005-03-28 10:05:00,15.29,15.32,15.29,15.32,34778.34925300024,5.2527,5.263,5.2527,5.263,34778.3493
2005-03-28 10:10:00,15.33,15.38,15.33,15.35,74455.05755571883,5.2665,5.2837,5.2665,5.2734,74455.0576
2005-03-28 10:15:00,15.35,15.39,15.34,15.36,63556.20867009551,5.2734,5.2871,5.2699,5.2768,63556.2087
2005-03-28 10:20:00,15.36,15.43,15.36,15.42,94415.87068332107,5.2768,5.3008,5.2768,5.2974,94415.8707
2005-03-28 10:25:00,15.43,15.48,15.37,15.41,145848.64070536368,5.3008,5.318,5.2802,5.294,145848.6407
2005-03-28 10:30:00,15.42,15.43,15.38,15.38,68699.48567229978,5.2974,5.3008,5.2837,5.2837,68699.4857
2005-03-28 10:35:00,15.38,15.38,15.37,15.38,83272.10384521185,5.2837,5.2837,5.2802,5.2837,83272.1038
2005-03-28 10:40:00,15.38,15.39,15.35,15.36,42003.4288513348,5.2837,5.2871,5.2734,5.2768,42003.4289
2005-03-28 10:45:00,15.36,15.37,15.32,15.33,27675.728630908645,5.2768,5.2802,5.263,5.2665,27675.7286
2005-03-28 10:50:00,15.32,15.33,15.29,15.3,48248.83663972569,5.263,5.2665,5.2527,5.2562,48248.8366
2005-03-28 10:55:00,15.29,15.32,15.29,15.32,24246.8772961058,5.2527,5.263,5.2527,5.263,24246.8773
2005-03-28 11:00:00,15.33,15.36,15.33,15.35,45064.90325740876,5.2665,5.2768,5.2665,5.2734,45064.9033
2005-03-28 11:05:00,15.35,15.35,15.32,15.34,28900.318393338228,5.2734,5.2734,5.263,5.2699,28900.3184
2005-03-28 11:10:00,15.33,15.34,15.3,15.31,36615.23389664462,5.2665,5.2699,5.2562,5.2596,36615.2339
2005-03-28 11:15:00,15.32,15.33,15.31,15.33,20818.025961302963,5.263,5.2665,5.2596,5.2665,20818.026
2005-03-28 11:20:00,15.33,15.34,15.3,15.31,47269.16482978202,5.2665,5.2699,5.2562,5.2596,47269.1648
2005-03-28 11:25:00,15.32,15.32,15.29,15.29,10164.095028165564,5.263,5.263,5.2527,5.2527,10164.095
2005-03-28 11:30:00,15.3,15.36,15.29,15.34,51800.14695077149,5.2562,5.2768,5.2527,5.2699,51800.147
2005-03-28 11:35:00,15.34,15.35,15.29,15.31,21185.40289003184,5.2699,5.2734,5.2527,5.2596,21185.4029
2005-03-28 11:40:00,15.29,15.31,15.29,15.31,22409.992652461424,5.2527,5.2596,5.2527,5.2596,22409.9927
2005-03-28 11:45:00,15.31,15.34,15.3,15.34,37717.36468283125,5.2596,5.2699,5.2562,5.2699,37717.3647
2005-03-28 11:50:00,15.35,15.35,15.29,15.29,25104.090129806515,5.2734,5.2734,5.2527,5.2527,25104.0901
2005-03-28 11:55:00,15.29,15.29,15.27,15.29,9796.718099436688,5.2527,5.2527,5.2459,5.2527,9796.7181
2005-03-28 12:00:00,15.29,15.34,15.29,15.32,28532.94146460936,5.2527,5.2699,5.2527,5.263,28532.9415
2005-03-28 12:05:00,15.32,15.32,15.25,15.25,36002.93901542983,5.263,5.263,5.239,5.239,36002.939
2005-03-28 12:10:00,15.25,15.29,15.21,15.21,27798.1876071516,5.239,5.2527,5.2253,5.2253,27798.1876
2005-03-28 12:15:00,15.21,15.25,15.19,15.21,47146.70585353906,5.2253,5.239,5.2184,5.2253,47146.7059
2005-03-28 12:20:00,15.21,15.21,15.18,15.18,50453.09821209894,5.2253,5.2253,5.215,5.215,50453.0982
2005-03-28 12:25:00,15.18,15.21,15.17,15.19,68209.64976732794,5.215,5.2253,5.2115,5.2184,68209.6498
2005-03-28 12:30:00,15.2,15.25,15.2,15.24,46656.869948567226,5.2218,5.239,5.2218,5.2356,46656.8699
2005-03-28 12:35:00,15.23,15.25,15.22,15.24,13960.32329169728,5.2321,5.239,5.2287,5.2356,13960.3233
2005-03-28 12:40:00,15.24,15.26,15.22,15.22,37472.446730345335,5.2356,5.2424,5.2287,5.2287,37472.4467
2005-03-28 12:45:00,15.21,15.22,15.16,15.16,24369.336272348763,5.2253,5.2287,5.2081,5.2081,24369.3363
2005-03-28 12:50:00,15.17,15.17,15.15,15.16,29390.154298310063,5.2115,5.2115,5.2046,5.2081,29390.1543
2005-03-28 12:55:00,15.16,15.2,15.15,15.19,42493.26475630664,5.2081,5.2218,5.2046,5.2184,42493.2648
2005-03-28 13:00:00,15.19,15.21,15.18,15.18,30492.28508449669,5.2184,5.2253,5.215,5.215,30492.2851
2005-03-28 13:05:00,15.19,15.21,15.17,15.18,26206.22091599314,5.2184,5.2253,5.2115,5.215,26206.2209
2005-03-28 13:10:00,15.18,15.22,15.16,15.18,40044.08523144746,5.215,5.2287,5.2081,5.215,40044.0852
2005-03-28 13:15:00,15.18,15.18,15.13,15.14,18613.764388929707,5.215,5.215,5.1978,5.2012,18613.7644
2005-03-28 13:20:00,15.14,15.19,15.14,15.18,40656.38011266226,5.2012,5.2184,5.2012,5.215,40656.3801
2005-03-28 13:25:00,15.18,15.19,15.17,15.18,26573.59784472201,5.215,5.2184,5.2115,5.215,26573.5978
2005-03-28 13:30:00,15.18,15.19,15.17,15.18,23879.500367376928,5.215,5.2184,5.2115,5.215,23879.5004
2005-03-28 13:35:00,15.18,15.2,15.17,15.17,52167.52387950036,5.215,5.2218,5.2115,5.2115,52167.5239
2005-03-28 13:40:00,15.18,15.19,15.16,15.19,63556.20867009551,5.215,5.2184,5.2081,5.2184,63556.2087
2005-03-28 13:45:00,15.19,15.19,15.16,15.16,27063.43374969385,5.2184,5.2184,5.2081,5.2081,27063.4337
2005-03-28 13:50:00,15.16,15.16,15.12,15.14,58780.308596620125,5.2081,5.2081,5.1943,5.2012,58780.3086
2005-03-28 13:55:00,15.14,15.21,15.14,15.18,30982.120989468527,5.2012,5.2253,5.2012,5.215,30982.121
2005-03-28 14:00:00,15.19,15.2,15.16,15.16,38574.57751653196,5.2184,5.2218,5.2081,5.2081,38574.5775
2005-03-28 14:05:00,15.15,15.16,15.14,15.14,9674.25912319373,5.2046,5.2081,5.2012,5.2012,9674.2591
2005-03-28 14:10:00,15.15,15.16,15.14,15.16,18981.141317658585,5.2046,5.2081,5.2012,5.2081,18981.1413
2005-03-28 14:15:00,15.16,15.16,15.14,15.15,38819.49546901788,5.2081,5.2081,5.2012,5.2046,38819.4955
2005-03-28 14:20:00,15.13,15.15,15.12,15.12,26206.22091599314,5.1978,5.2046,5.1943,5.1943,26206.2209
2005-03-28 14:25:00,15.12,15.13,15.11,15.13,62943.91378888072,5.1943,5.1978,5.1909,5.1978,62943.9138
2005-03-28 14:30:00,15.13,15.15,15.11,15.11,94048.4937545922,5.1978,5.2046,5.1909,5.1909,94048.4938
2005-03-28 14:35:00,15.11,15.12,15.1,15.11,46411.95199608131,5.1909,5.1943,5.1875,5.1909,46411.952
2005-03-28 14:40:00,15.11,15.15,15.11,15.15,26696.05682096497,5.1909,5.2046,5.1909,5.2046,26696.0568
2005-03-28 14:45:00,15.15,15.17,15.12,15.12,26083.76193975018,5.2046,5.2115,5.1943,5.1943,26083.7619
2005-03-28 14:50:00,15.13,15.16,15.13,15.15,98946.85280431056,5.1978,5.2081,5.1978,5.2046,98946.8528
2005-03-28 14:55:00,15.15,15.15,15.13,15.13,39309.33137398971,5.2046,5.2046,5.1978,5.1978,39309.3314
2005-03-28 15:00:00,15.14,15.15,15.12,15.13,64290.96252755327,5.2012,5.2046,5.1943,5.1978,64290.9625
2005-03-28 15:05:00,15.13,15.16,15.13,15.14,76904.237080578,5.1978,5.2081,5.1978,5.2012,76904.2371
2005-03-28 15:10:00,15.14,15.16,15.12,15.12,23022.28753367621,5.2012,5.2081,5.1943,5.1943,23022.2875
2005-03-28 15:15:00,15.12,15.13,15.11,15.11,29267.695322067106,5.1943,5.1978,5.1909,5.1909,29267.6953
2005-03-28 15:20:00,15.12,15.14,15.11,15.12,30859.662013225567,5.1943,5.2012,5.1909,5.1943,30859.662
2005-03-28 15:25:00,15.12,15.14,15.12,15.12,15797.20793534166,5.1943,5.2012,5.1943,5.1943,15797.2079
2005-03-28 15:30:00,15.12,15.14,15.1,15.11,41268.67499387705,5.1943,5.2012,5.1875,5.1909,41268.675
2005-03-28 15:35:00,15.11,15.12,15.1,15.11,81312.76022532451,5.1909,5.1943,5.1875,5.1909,81312.7602
2005-03-28 15:40:00,15.12,15.13,15.07,15.08,100171.44256674014,5.1943,5.1978,5.1772,5.1806,100171.4426
2005-03-28 15:45:00,15.08,15.09,15.07,15.07,64413.42150379622,5.1806,5.184,5.1772,5.1772,64413.4215
2005-03-28 15:50:00,15.07,15.1,15.06,15.07,86211.11927504286,5.1772,5.1875,5.1737,5.1772,86211.1193
2005-03-28 15:55:00,15.07,15.07,15.05,15.05,96620.13225569432,5.1772,5.1772,5.1703,5.1703,96620.1323
2005-03-29 09:30:00,15.02,15.02,14.9,14.92,110702.91452363458,5.16,5.16,5.1188,5.1256,110702.9145
2005-03-29 09:35:00,14.91,15.03,14.91,15.0,46901.78790105315,5.1222,5.1634,5.1222,5.1531,46901.7879
2005-03-29 09:40:00,15.02,15.03,15.01,15.01,27430.810678422728,5.16,5.1634,5.1565,5.1565,27430.8107
2005-03-29 09:45:00,15.01,15.08,15.0,15.06,57433.25985794758,5.1565,5.1806,5.1531,5.1737,57433.2599
2005-03-29 09:50:00,15.05,15.06,15.01,15.03,31227.038941954444,5.1703,5.1737,5.1565,5.1634,31227.0389
2005-03-29 09:55:00,15.03,15.08,14.92,14.98,46289.49301983835,5.1634,5.1806,5.1256,5.1462,46289.493
2005-03-29 10:00:00,14.98,15.06,14.97,15.02,40044.08523144746,5.1462,5.1737,5.1428,5.16,40044.0852
2005-03-29 10:05:00,15.02,15.03,14.98,15.01,42860.64168503551,5.16,5.1634,5.1462,5.1565,42860.6417
2005-03-29 10:10:00,15.01,15.07,15.0,15.02,53024.73671320108,5.1565,5.1772,5.1531,5.16,53024.7367
2005-03-29 10:15:00,15.03,15.14,15.02,15.12,30492.28508449669,5.1634,5.2012,5.16,5.1943,30492.2851
2005-03-29 10:20:00,15.11,15.12,15.1,15.12,60984.570168993385,5.1909,5.1943,5.1875,5.1943,60984.5702
2005-03-29 10:25:00,15.13,15.13,15.05,15.06,26818.51579720793,5.1978,5.1978,5.1703,5.1737,26818.5158
2005-03-29 10:30:00,15.06,15.12,15.06,15.12,33921.13641929953,5.1737,5.1943,5.1737,5.1943,33921.1364
2005-03-29 10:35:00,15.12,15.18,15.12,15.18,42983.10066127847,5.1943,5.215,5.1943,5.215,42983.1007
2005-03-29 10:40:00,15.19,15.21,15.17,15.18,24246.8772961058,5.2184,5.2253,5.2115,5.215,24246.8773
2005-03-29 10:45:00,15.19,15.19,15.12,15.12,33063.92358559882,5.2184,5.2184,5.1943,5.1943,33063.9236
2005-03-29 10:50:00,15.13,15.13,15.11,15.12,100171.44256674014,5.1978,5.1978,5.1909,5.1943,100171.4426
2005-03-29 10:55:00,15.11,15.11,15.06,15.08,56331.12907176096,5.1909,5.1909,5.1737,5.1806,56331.1291
2005-03-29 11:00:00,15.08,15.12,15.08,15.11,18491.30541268675,5.1806,5.1943,5.1806,5.1909,18491.3054
2005-03-29 11:05:00,15.1,15.11,15.07,15.07,14572.618172912073,5.1875,5.1909,5.1772,5.1772,14572.6182
2005-03-29 11:10:00,15.07,15.07,15.03,15.04,40533.921136419296,5.1772,5.1772,5.1634,5.1669,40533.9211
2005-03-29 11:15:00,15.04,15.05,15.03,15.04,28777.85941709527,5.1669,5.1703,5.1634,5.1669,28777.8594
2005-03-29 11:20:00,15.04,15.05,14.97,14.98,67842.27283859906,5.1669,5.1703,5.1428,5.1462,67842.2728
2005-03-29 11:25:00,14.98,15.06,14.98,15.05,46656.869948567226,5.1462,5.1737,5.1462,5.1703,46656.8699
2005-03-29 11:30:00,15.04,15.04,15.03,15.04,25593.926034778346,5.1669,5.1669,5.1634,5.1669,25593.926
2005-03-29 11:35:00,15.03,15.03,14.98,14.98,29635.07225079598,5.1634,5.1634,5.1462,5.1462,29635.0723
2005-03-29 11:40:00,14.98,15.03,14.98,15.03,21185.40289003184,5.1462,5.1634,5.1462,5.1634,21185.4029
2005-03-29 11:45:00,15.02,15.05,15.02,15.04,21307.8618662748,5.16,5.1703,5.16,5.1669,21307.8619
2005-03-29 11:50:00,15.04,15.05,15.02,15.03,31471.95689444036,5.1669,5.1703,5.16,5.1634,31471.9569
2005-03-29 11:55:00,15.03,15.03,14.98,14.98,36737.69287288758,5.1634,5.1634,5.1462,5.1462,36737.6929
2005-03-29 12:00:00,14.98,14.99,14.98,14.98,30369.82610825373,5.1462,5.1497,5.1462,5.1462,30369.8261
2005-03-29 12:05:00,14.98,14.98,14.94,14.94,46411.95199608131,5.1462,5.1462,5.1325,5.1325,46411.952
2005-03-29 12:10:00,14.94,14.94,14.93,14.94,34166.05437178545,5.1325,5.1325,5.1291,5.1325,34166.0544
2005-03-29 12:15:00,14.95,14.96,14.92,14.93,39676.70830271859,5.1359,5.1394,5.1256,5.1291,39676.7083
2005-03-29 12:20:00,14.94,14.94,14.88,14.88,47146.70585353906,5.1325,5.1325,5.1119,5.1119,47146.7059
2005-03-29 12:25:00,14.89,14.89,14.86,14.88,93313.73989713444,5.1153,5.1153,5.105,5.1119,93313.7399
2005-03-29 12:30:00,14.88,14.89,14.85,14.85,34533.43130051433,5.1119,5.1153,5.1016,5.1016,34533.4313
2005-03-29 12:35:00,14.85,14.85,14.81,14.83,67474.89590987019,5.1016,5.1016,5.0878,5.0947,67474.8959
2005-03-29 12:40:00,14.83,14.85,14.82,14.84,54494.24442811657,5.0947,5.1016,5.0913,5.0981,54494.2444
2005-03-29 12:45:00,14.83,14.84,14.79,14.81,176096.00783737446,5.0947,5.0981,5.081,5.0878,176096.0078
2005-03-29 12:50:00,14.8,14.8,14.76,14.76,75924.56527063434,5.0844,5.0844,5.0707,5.0707,75924.5653
2005-03-29 12:55:00,14.76,14.76,14.75,14.75,40411.462160176336,5.0707,5.0707,5.0672,5.0672,40411.4622
2005-03-29 13:00:00,14.76,14.76,14.72,14.73,71148.66519715895,5.0707,5.0707,5.0569,5.0604,71148.6652
2005-03-29 13:05:00,14.73,14.74,14.7,14.71,141440.1175606172,5.0604,5.0638,5.0501,5.0535,141440.1176
2005-03-29 13:10:00,14.71,14.72,14.67,14.68,72250.79598334557,5.0535,5.0569,5.0397,5.0432,72250.796
2005-03-29 13:15:00,14.68,14.68,14.62,14.63,125397.9916727896,5.0432,5.0432,5.0226,5.026,125397.9917
2005-03-29 13:20:00,14.63,14.65,14.6,14.63,80088.17046289492,5.026,5.0329,5.0157,5.026,80088.1705
2005-03-29 13:25:00,14.63,14.68,14.63,14.68,69556.69850600048,5.026,5.0432,5.026,5.0432,69556.6985
2005-03-29 13:30:00,14.67,14.67,14.64,14.64,35635.56208670095,5.0397,5.0397,5.0294,5.0294,35635.5621
2005-03-29 13:35:00,14.64,14.67,14.63,14.67,66495.22409992652,5.0294,5.0397,5.026,5.0397,66495.2241
2005-03-29 13:40:00,14.67,14.68,14.66,14.66,47514.082782267935,5.0397,5.0432,5.0363,5.0363,47514.0828
2005-03-29 13:45:00,14.66,14.67,14.63,14.66,72740.63188831741,5.0363,5.0397,5.026,5.0363,72740.6319
2005-03-29 13:50:00,14.65,14.69,14.64,14.69,36002.93901542983,5.0329,5.0466,5.0294,5.0466,36002.939
2005-03-29 13:55:00,14.7,14.73,14.68,14.72,212588.7827577761,5.0501,5.0604,5.0432,5.0569,212588.7828
2005-03-29 14:00:00,14.72,14.73,14.67,14.68,58535.39064413421,5.0569,5.0604,5.0397,5.0432,58535.3906
2005-03-29 14:05:00,14.69,14.7,14.69,14.69,26451.13886847905,5.0466,5.0501,5.0466,5.0466,26451.1389
2005-03-29 14:10:00,14.7,14.7,14.68,14.68,32084.25177565516,5.0501,5.0501,5.0432,5.0432,32084.2518
2005-03-29 14:15:00,14.68,14.7,14.68,14.69,133112.907176096,5.0432,5.0501,5.0432,5.0466,133112.9072
2005-03-29 14:20:00,14.69,14.7,14.69,14.69,54739.162380602495,5.0466,5.0501,5.0466,5.0466,54739.1624
2005-03-29 14:25:00,14.69,14.7,14.69,14.69,32696.546656869945,5.0466,5.0501,5.0466,5.0466,32696.5467
2005-03-29 14:30:00,14.7,14.7,14.69,14.7,76414.40117560617,5.0501,5.0501,5.0466,5.0501,76414.4012
2005-03-29 14:35:00,14.69,14.7,14.68,14.69,66495.22409992652,5.0466,5.0501,5.0432,5.0466,66495.2241
2005-03-29 14:40:00,14.69,14.69,14.63,14.63,148052.90227773695,5.0466,5.0466,5.026,5.026,148052.9023
2005-03-29 14:45:00,14.63,14.68,14.63,14.68,34043.59539554249,5.026,5.0432,5.026,5.0432,34043.5954
2005-03-29 14:50:00,14.69,14.7,14.68,14.69,52289.98285574332,5.0466,5.0501,5.0432,5.0466,52289.9829
2005-03-29 14:55:00,14.69,14.7,14.69,14.69,23267.205486162133,5.0466,5.0501,5.0466,5.0466,23267.2055
2005-03-29 15:00:00,14.7,14.7,14.67,14.67,33676.21846681362,5.0501,5.0501,5.0397,5.0397,33676.2185
2005-03-29 15:05:00,14.67,14.69,14.67,14.69,33921.13641929953,5.0397,5.0466,5.0397,5.0466,33921.1364
2005-03-29 15:10:00,14.69,14.72,14.65,14.67,48371.29561596864,5.0466,5.0569,5.0329,5.0397,48371.2956
2005-03-29 15:15:00,14.67,14.67,14.65,14.66,57555.71883419054,5.0397,5.0397,5.0329,5.0363,57555.7188
2005-03-29 15:20:00,14.66,14.67,14.65,14.65,32574.087680626988,5.0363,5.0397,5.0329,5.0329,32574.0877
2005-03-29 15:25:00,14.65,14.67,14.64,14.65,58535.39064413421,5.0329,5.0397,5.0294,5.0329,58535.3906
2005-03-29 15:30:00,14.64,14.67,14.64,14.67,56698.50600048983,5.0294,5.0397,5.0294,5.0397,56698.506
2005-03-29 15:35:00,14.67,14.67,14.66,14.67,54616.703404359534,5.0397,5.0397,5.0363,5.0397,54616.7034
2005-03-29 15:40:00,14.67,14.71,14.67,14.69,56331.12907176096,5.0397,5.0535,5.0397,5.0466,56331.1291
2005-03-29 15:45:00,14.69,14.69,14.66,14.67,86700.95518001469,5.0466,5.0466,5.0363,5.0397,86700.9552
2005-03-29 15:50:00,14.67,14.67,14.63,14.64,88905.21675238795,5.0397,5.0397,5.026,5.0294,88905.2168
2005-03-29 15:55:00,14.63,14.65,14.62,14.63,136909.13543962772,5.026,5.0329,5.0226,5.026,136909.1354
2005-03-30 09:30:00,14.7,14.77,14.7,14.7,88292.92187117315,5.0501,5.0741,5.0501,5.0501,88292.9219
2005-03-30 09:35:00,14.71,14.71,14.64,14.64,20695.56698506,5.0535,5.0535,5.0294,5.0294,20695.567
2005-03-30 09:40:00,14.64,14.65,14.62,14.63,49963.26230712711,5.0294,5.0329,5.0226,5.026,49963.2623
2005-03-30 09:45:00,14.63,14.63,14.62,14.62,56086.21111927504,5.026,5.026,5.0226,5.0226,56086.2111
2005-03-30 09:50:00,14.63,14.67,14.63,14.67,57188.34190546167,5.026,5.0397,5.026,5.0397,57188.3419
2005-03-30 09:55:00,14.67,14.7,14.66,14.7,35513.103110458,5.0397,5.0501,5.0363,5.0501,35513.1031
2005-03-30 10:00:00,14.7,14.76,14.7,14.76,57800.636786676456,5.0501,5.0707,5.0501,5.0707,57800.6368
2005-03-30 10:05:00,14.76,14.8,14.76,14.8,64413.42150379622,5.0707,5.0844,5.0707,5.0844,64413.4215
2005-03-30 10:10:00,14.8,14.86,14.79,14.8,97109.96816066618,5.0844,5.105,5.081,5.0844,97109.9682
2005-03-30 10:15:00,14.8,14.8,14.76,14.76,16409.50281655645,5.0844,5.0844,5.0707,5.0707,16409.5028
2005-03-30 10:20:00,14.76,14.76,14.7,14.7,32451.628704384028,5.0707,5.0707,5.0501,5.0501,32451.6287
2005-03-30 10:25:00,14.7,14.76,14.7,14.76,57310.80088170463,5.0501,5.0707,5.0501,5.0707,57310.8009
2005-03-30 10:30:00,14.76,14.76,14.63,14.65,91476.85525349008,5.0707,5.0707,5.026,5.0329,91476.8553
2005-03-30 10:35:00,14.64,14.66,14.6,14.62,85598.82439382806,5.0294,5.0363,5.0157,5.0226,85598.8244
2005-03-30 10:40:00,14.62,14.63,14.58,14.58,59270.14450159196,5.0226,5.026,5.0088,5.0088,59270.1445
2005-03-30 10:45:00,14.58,14.6,14.54,14.54,54371.78545187362,5.0088,5.0157,4.9951,4.9951,54371.7855
2005-03-30 10:50:00,14.54,14.54,14.41,14.41,162992.8973793779,4.9951,4.9951,4.9504,4.9504,162992.8974
2005-03-30 10:55:00,14.41,14.42,14.35,14.38,161278.47171197648,4.9504,4.9539,4.9298,4.9401,161278.4717
2005-03-30 11:00:00,14.38,14.45,14.38,14.44,85598.82439382806,4.9401,4.9642,4.9401,4.9607,85598.8244
2005-03-30 11:05:00,14.43,14.49,14.43,14.49,57310.80088170463,4.9573,4.9779,4.9573,4.9779,57310.8009
2005-03-30 11:10:00,14.48,14.49,14.43,14.43,78741.12172422238,4.9745,4.9779,4.9573,4.9573,78741.1217
2005-03-30 11:15:00,14.44,14.45,14.42,14.43,41023.75704139113,4.9607,4.9642,4.9539,4.9573,41023.757
2005-03-30 11:20:00,14.42,14.44,14.42,14.42,72740.63188831741,4.9539,4.9607,4.9539,4.9539,72740.6319
2005-03-30 11:25:00,14.42,14.43,14.31,14.31,132500.6122948812,4.9539,4.9573,4.9161,4.9161,132500.6123
2005-03-30 11:30:00,14.32,14.37,14.31,14.36,128949.3019838354,4.9195,4.9367,4.9161,4.9332,128949.302
2005-03-30 11:35:00,14.36,14.37,14.34,14.36,82659.80896399706,4.9332,4.9367,4.9264,4.9332,82659.809
2005-03-30 11:40:00,14.36,14.4,14.35,14.4,65393.09331373989,4.9332,4.947,4.9298,4.947,65393.0933
2005-03-30 11:45:00,14.4,14.49,14.39,14.47,54739.162380602495,4.947,4.9779,4.9436,4.971,54739.1624
2005-03-30 11:50:00,14.47,14.49,14.46,14.46,35268.185157972075,4.971,4.9779,4.9676,4.9676,35268.1852
2005-03-30 11:55:00,14.46,14.47,14.42,14.44,38819.49546901788,4.9676,4.971,4.9539,4.9607,38819.4955
2005-03-30 12:00:00,14.45,14.48,14.44,14.48,44697.52632867989,4.9642,4.9745,4.9607,4.9745,44697.5263
2005-03-30 12:05:00,14.48,14.52,14.48,14.52,87068.33210874356,4.9745,4.9882,4.9745,4.9882,87068.3321
2005-03-30 12:10:00,14.52,14.56,14.52,14.56,62698.9958363948,4.9882,5.002,4.9882,5.002,62698.9958
2005-03-30 12:15:00,14.56,14.6,14.56,14.59,80088.17046289492,5.002,5.0157,5.002,5.0123,80088.1705
2005-03-30 12:20:00,14.59,14.62,14.59,14.59,45309.82120989468,5.0123,5.0226,5.0123,5.0123,45309.8212
2005-03-30 12:25:00,14.59,14.59,14.52,14.54,65638.0112662258,5.0123,5.0123,4.9882,4.9951,65638.0113
2005-03-30 12:30:00,14.54,14.61,14.54,14.6,24124.418319862845,4.9951,5.0191,4.9951,5.0157,24124.4183
2005-03-30 12:35:00,14.62,14.65,14.61,14.62,27675.728630908645,5.0226,5.0329,5.0191,5.0226,27675.7286
2005-03-30 12:40:00,14.62,14.63,14.61,14.62,11266.22581435219,5.0226,5.026,5.0191,5.0226,11266.2258
2005-03-30 12:45:00,14.62,14.65,14.61,14.65,25716.385011021302,5.0226,5.0329,5.0191,5.0329,25716.385
2005-03-30 12:50:00,14.64,14.64,14.62,14.63,16654.42076904237,5.0294,5.0294,5.0226,5.026,16654.4208
2005-03-30 12:55:00,14.63,14.63,14.63,14.63,27798.1876071516,5.026,5.026,5.026,5.026,27798.1876
2005-03-30 13:00:00,14.63,14.63,14.58,14.62,33308.84153808474,5.026,5.026,5.0088,5.0226,33308.8415
2005-03-30 13:05:00,14.62,14.62,14.58,14.59,22409.992652461424,5.0226,5.0226,5.0088,5.0123,22409.9927
2005-03-30 13:10:00,14.6,14.63,14.6,14.63,49228.50844966936,5.0157,5.026,5.0157,5.026,49228.5084
2005-03-30 13:15:00,14.63,14.65,14.63,14.64,52412.44183198628,5.026,5.0329,5.026,5.0294,52412.4418
2005-03-30 13:20:00,14.63,14.66,14.63,14.65,44697.52632867989,5.026,5.0363,5.026,5.0329,44697.5263
2005-03-30 13:25:00,14.65,14.67,14.65,14.66,19348.51824638746,5.0329,5.0397,5.0329,5.0363,19348.5182
2005-03-30 13:30:00,14.66,14.73,14.66,14.72,66617.68307616947,5.0363,5.0604,5.0363,5.0569,66617.6831
2005-03-30 13:35:00,14.72,14.76,14.72,14.76,29879.990203281897,5.0569,5.0707,5.0569,5.0707,29879.9902
2005-03-30 13:40:00,14.76,14.76,14.76,14.76,55596.3752143032,5.0707,5.0707,5.0707,5.0707,55596.3752
2005-03-30 13:45:00,14.75,14.76,14.7,14.7,22777.36958119029,5.0672,5.0707,5.0501,5.0501,22777.3696
2005-03-30 13:50:00,14.69,14.69,14.66,14.66,25471.46705853539,5.0466,5.0466,5.0363,5.0363,25471.4671
2005-03-30 13:55:00,14.66,14.66,14.6,14.63,51677.687974528526,5.0363,5.0363,5.0157,5.026,51677.688
2005-03-30 14:00:00,14.63,14.7,14.63,14.69,14572.618172912073,5.026,5.0501,5.026,5.0466,14572.6182
2005-03-30 14:05:00,14.68,14.71,14.67,14.71,53147.19568944403,5.0432,5.0535,5.0397,5.0535,53147.1957
2005-03-30 14:10:00,14.71,14.71,14.7,14.71,24369.336272348763,5.0535,5.0535,5.0501,5.0535,24369.3363
2005-03-30 14:15:00,14.71,14.71,14.66,14.66,30124.90815576781,5.0535,5.0535,5.0363,5.0363,30124.9082
2005-03-30 14:20:00,14.66,14.67,14.63,14.67,43717.85451873622,5.0363,5.0397,5.026,5.0397,43717.8545
2005-03-30 14:25:00,14.66,14.69,14.65,14.67,27308.351702179767,5.0363,5.0466,5.0329,5.0397,27308.3517
2005-03-30 14:30:00,14.67,14.68,14.67,14.68,45432.28018613764,5.0397,5.0432,5.0397,5.0432,45432.2802
2005-03-30 14:35:00,14.68,14.69,14.66,14.67,34655.89027675729,5.0432,5.0466,5.0363,5.0397,34655.8903
2005-03-30 14:40:00,14.66,14.66,14.63,14.64,38941.95444526083,5.0363,5.0363,5.026,5.0294,38941.9544
2005-03-30 14:45:00,14.64,14.64,14.63,14.64,36002.93901542983,5.0294,5.0294,5.026,5.0294,36002.939
2005-03-30 14:50:00,14.64,14.67,14.63,14.66,50208.18025961303,5.0294,5.0397,5.026,5.0363,50208.1803
2005-03-30 14:55:00,14.67,14.72,14.67,14.7,31227.038941954444,5.0397,5.0569,5.0397,5.0501,31227.0389
2005-03-30 15:00:00,14.7,14.71,14.68,14.68,42003.4288513348,5.0501,5.0535,5.0432,5.0432,42003.4289
2005-03-30 15:05:00,14.68,14.68,14.66,14.66,46656.869948567226,5.0432,5.0432,5.0363,5.0363,46656.8699
2005-03-30 15:10:00,14.65,14.66,14.64,14.66,20818.025961302963,5.0329,5.0363,5.0294,5.0363,20818.026
2005-03-30 15:15:00,14.66,14.72,14.66,14.72,36615.23389664462,5.0363,5.0569,5.0363,5.0569,36615.2339
2005-03-30 15:20:00,14.72,14.73,14.71,14.72,34288.513348028406,5.0569,5.0604,5.0535,5.0569,34288.5133
2005-03-30 15:25:00,14.73,14.74,14.72,14.74,31227.038941954444,5.0604,5.0638,5.0569,5.0638,31227.0389
2005-03-30 15:30:00,14.73,14.74,14.73,14.74,37105.06980161645,5.0604,5.0638,5.0604,5.0638,37105.0698
2005-03-30 15:35:00,14.73,14.75,14.72,14.75,44085.2314474651,5.0604,5.0672,5.0569,5.0672,44085.2314
2005-03-30 15:40:00,14.75,14.8,14.75,14.8,145358.80480039187,5.0672,5.0844,5.0672,5.0844,145358.8048
2005-03-30 15:45:00,14.8,14.83,14.79,14.83,71516.04212588782,5.0844,5.0947,5.081,5.0947,71516.0421
2005-03-30 15:50:00,14.83,14.86,14.8,14.86,114131.7658584374,5.0947,5.105,5.0844,5.105,114131.7659
2005-03-30 15:55:00,14.85,14.88,14.85,14.86,180994.3668870928,5.1016,5.1119,5.1016,5.105,180994.3669
2005-03-31 09:30:00,15.06,15.1,14.95,15.09,218711.73156992407,5.1737,5.1875,5.1359,5.184,218711.7316
2005-03-31 09:35:00,15.1,15.3,15.09,15.22,158829.2921871173,5.1875,5.2562,5.184,5.2287,158829.2922
2005-03-31 09:40:00,15.22,15.26,15.21,15.26,88048.00391868723,5.2287,5.2424,5.2253,5.2424,88048.0039
2005-03-31 09:45:00,15.27,15.31,15.21,15.21,87558.1680137154,5.2459,5.2596,5.2253,5.2253,87558.168
2005-03-31 09:50:00,15.22,15.25,15.18,15.25,50698.016164584864,5.2287,5.239,5.215,5.239,50698.0162
2005-03-31 09:55:00,15.25,15.31,15.25,15.3,67352.43693362724,5.239,5.2596,5.239,5.2562,67352.4369
2005-03-31 10:00:00,15.3,15.3,15.23,15.27,63433.74969385256,5.2562,5.2562,5.2321,5.2459,63433.7497
2005-03-31 10:05:00,15.26,15.31,15.26,15.3,70046.53441097232,5.2424,5.2596,5.2424,5.2562,70046.5344
2005-03-31 10:10:00,15.31,15.35,15.24,15.27,117070.78128826842,5.2596,5.2734,5.2356,5.2459,117070.7813
2005-03-31 10:15:00,15.28,15.29,15.24,15.26,41146.21601763409,5.2493,5.2527,5.2356,5.2424,41146.216
2005-03-31 10:20:00,15.25,15.25,15.19,15.19,49228.50844966936,5.239,5.239,5.2184,5.2184,49228.5084
2005-03-31 10:25:00,15.2,15.25,15.18,15.21,39431.790350232666,5.2218,5.239,5.215,5.2253,39431.7904
2005-03-31 10:30:00,15.22,15.27,15.21,15.26,95640.46044575066,5.2287,5.2459,5.2253,5.2424,95640.4604
2005-03-31 10:35:00,15.27,15.3,15.23,15.27,81680.13715405339,5.2459,5.2562,5.2321,5.2459,81680.1372
2005-03-31 10:40:00,15.27,15.29,15.26,15.26,31594.41587068332,5.2459,5.2527,5.2424,5.2424,31594.4159
2005-03-31 10:45:00,15.27,15.3,15.27,15.28,38329.65956404605,5.2459,5.2562,5.2459,5.2493,38329.6596
2005-03-31 10:50:00,15.27,15.28,15.26,15.26,57923.095762919416,5.2459,5.2493,5.2424,5.2424,57923.0958
2005-03-31 10:55:00,15.26,15.38,15.26,15.38,107396.5221650747,5.2424,5.2837,5.2424,5.2837,107396.5222
2005-03-31 11:00:00,15.38,15.39,15.32,15.32,63066.37276512368,5.2837,5.2871,5.263,5.263,63066.3728
2005-03-31 11:05:00,15.34,15.36,15.33,15.36,26451.13886847905,5.2699,5.2768,5.2665,5.2768,26451.1389
2005-03-31 11:10:00,15.35,15.38,15.34,15.37,18123.928483957872,5.2734,5.2837,5.2699,5.2802,18123.9285
2005-03-31 11:15:00,15.38,15.38,15.34,15.35,16899.338721528286,5.2837,5.2837,5.2699,5.2734,16899.3387
2005-03-31 11:20:00,15.35,15.38,15.34,15.38,25349.008082292432,5.2734,5.2837,5.2699,5.2837,25349.0081
2005-03-31 11:25:00,15.38,15.4,15.37,15.38,87803.08596620131,5.2837,5.2905,5.2802,5.2837,87803.086
2005-03-31 11:30:00,15.38,15.4,15.38,15.4,38329.65956404605,5.2837,5.2905,5.2837,5.2905,38329.6596
2005-03-31 11:35:00,15.4,15.41,15.38,15.39,27430.810678422728,5.2905,5.294,5.2837,5.2871,27430.8107
2005-03-31 11:40:00,15.38,15.4,15.34,15.34,23634.58241489101,5.2837,5.2905,5.2699,5.2699,23634.5824
2005-03-31 11:45:00,15.35,15.37,15.34,15.36,23022.28753367621,5.2734,5.2802,5.2699,5.2768,23022.2875
2005-03-31 11:50:00,15.36,15.38,15.36,15.37,104702.4246877296,5.2768,5.2837,5.2768,5.2802,104702.4247
2005-03-31 11:55:00,15.38,15.38,15.35,15.36,36002.93901542983,5.2837,5.2837,5.2734,5.2768,36002.939
2005-03-31 12:00:00,15.35,15.35,15.33,15.34,26818.51579720793,5.2734,5.2734,5.2665,5.2699,26818.5158
2005-03-31 12:05:00,15.34,15.34,15.32,15.34,25961.302963507223,5.2699,5.2699,5.263,5.2699,25961.303
2005-03-31 12:10:00,15.34,15.34,15.32,15.33,35513.103110458,5.2699,5.2699,5.263,5.2665,35513.1031
2005-03-31 12:15:00,15.33,15.34,15.32,15.34,49595.88537839824,5.2665,5.2699,5.263,5.2699,49595.8854
2005-03-31 12:20:00,15.34,15.35,15.34,15.35,32574.087680626988,5.2699,5.2734,5.2699,5.2734,32574.0877
2005-03-31 12:25:00,15.34,15.38,15.34,15.36,51432.77002204261,5.2699,5.2837,5.2699,5.2768,51432.77
2005-03-31 12:30:00,15.36,15.37,15.35,15.36,16776.87974528533,5.2768,5.2802,5.2734,5.2768,16776.8797
2005-03-31 12:35:00,15.37,15.4,15.37,15.39,24614.25422483468,5.2802,5.2905,5.2802,5.2871,24614.2542
2005-03-31 12:40:00,15.4,15.41,15.37,15.39,40289.00318393338,5.2905,5.294,5.2802,5.2871,40289.0032
2005-03-31 12:45:00,15.39,15.39,15.37,15.38,24491.79524859172,5.2871,5.2871,5.2802,5.2837,24491.7952
2005-03-31 12:50:00,15.39,15.39,15.36,15.38,34288.513348028406,5.2871,5.2871,5.2768,5.2837,34288.5133
2005-03-31 12:55:00,15.37,15.4,15.37,15.4,52534.90080822924,5.2802,5.2905,5.2802,5.2905,52534.9008
2005-03-31 13:00:00,15.4,15.43,15.26,15.4,35880.48003918687,5.2905,5.3008,5.2424,5.2905,35880.48
2005-03-31 13:05:00,15.42,15.43,15.41,15.41,34288.513348028406,5.2974,5.3008,5.294,5.294,34288.5133
2005-03-31 13:10:00,15.42,15.43,15.38,15.38,23389.664462405093,5.2974,5.3008,5.2837,5.2837,23389.6645
2005-03-31 13:15:00,15.39,15.39,15.37,15.39,34288.513348028406,5.2871,5.2871,5.2802,5.2871,34288.5133
2005-03-31 13:20:00,15.39,15.4,15.38,15.39,55841.29316678912,5.2871,5.2905,5.2837,5.2871,55841.2932
2005-03-31 13:25:00,15.39,15.41,15.39,15.41,31104.579965711484,5.2871,5.294,5.2871,5.294,31104.58
2005-03-31 13:30:00,15.41,15.46,15.41,15.41,64413.42150379622,5.294,5.3111,5.294,5.294,64413.4215
2005-03-31 13:35:00,15.42,15.43,15.41,15.43,29267.695322067106,5.2974,5.3008,5.294,5.3008,29267.6953
2005-03-31 13:40:00,15.43,15.43,15.42,15.43,20695.56698506,5.3008,5.3008,5.2974,5.3008,20695.567
2005-03-31 13:45:00,15.43,15.46,15.43,15.44,32206.71075189811,5.3008,5.3111,5.3008,5.3043,32206.7108
2005-03-31 13:50:00,15.43,15.46,15.43,15.46,26083.76193975018,5.3008,5.3111,5.3008,5.3111,26083.7619
2005-03-31 13:55:00,15.46,15.47,15.46,15.47,24001.959343619885,5.3111,5.3146,5.3111,5.3146,24001.9593
2005-03-31 14:00:00,15.47,15.47,15.45,15.45,30002.449179524858,5.3146,5.3146,5.3077,5.3077,30002.4492
2005-03-31 14:05:00,15.44,15.46,15.43,15.43,27675.728630908645,5.3043,5.3111,5.3008,5.3008,27675.7286
2005-03-31 14:10:00,15.44,15.45,15.43,15.45,35268.185157972075,5.3043,5.3077,5.3008,5.3077,35268.1852
2005-03-31 14:15:00,15.45,15.46,15.44,15.45,59759.9804065638,5.3077,5.3111,5.3043,5.3077,59759.9804
2005-03-31 14:20:00,15.45,15.45,15.44,15.44,19226.0592701445,5.3077,5.3077,5.3043,5.3043,19226.0593
2005-03-31 14:25:00,15.44,15.45,15.4,15.42,58290.47269164829,5.3043,5.3077,5.2905,5.2974,58290.4727
2005-03-31 14:30:00,15.41,15.41,15.34,15.34,129684.05584129316,5.294,5.294,5.2699,5.2699,129684.0558
2005-03-31 14:35:00,15.35,15.35,15.32,15.32,83884.39872642665,5.2734,5.2734,5.263,5.263,83884.3987
2005-03-31 14:40:00,15.33,15.34,15.28,15.29,65393.09331373989,5.2665,5.2699,5.2493,5.2527,65393.0933
2005-03-31 14:45:00,15.28,15.35,15.28,15.34,123928.48395787412,5.2493,5.2734,5.2493,5.2699,123928.484
2005-03-31 14:50:00,15.34,15.36,15.32,15.35,57310.80088170463,5.2699,5.2768,5.263,5.2734,57310.8009
2005-03-31 14:55:00,15.35,15.37,15.34,15.36,42983.10066127847,5.2734,5.2802,5.2699,5.2768,42983.1007
2005-03-31 15:00:00,15.36,15.38,15.35,15.36,34655.89027675729,5.2768,5.2837,5.2734,5.2768,34655.8903
2005-03-31 15:05:00,15.36,15.4,15.36,15.38,100538.819495469,5.2768,5.2905,5.2768,5.2837,100538.8195
2005-03-31 15:10:00,15.38,15.42,15.37,15.42,60004.89835904972,5.2837,5.2974,5.2802,5.2974,60004.8984
2005-03-31 15:15:00,15.42,15.43,15.39,15.43,147073.23046779327,5.2974,5.3008,5.2871,5.3008,147073.2305
2005-03-31 15:20:00,15.43,15.43,15.43,15.43,76047.02424687729,5.3008,5.3008,5.3008,5.3008,76047.0242
2005-03-31 15:25:00,15.43,15.44,15.41,15.42,70658.82929218712,5.3008,5.3043,5.294,5.2974,70658.8293
2005-03-31 15:30:00,15.41,15.43,15.4,15.4,61107.02914523634,5.294,5.3008,5.2905,5.2905,61107.0291
2005-03-31 15:35:00,15.41,15.45,15.4,15.43,49473.42640215527,5.294,5.3077,5.2905,5.3008,49473.4264
2005-03-31 15:40:00,15.43,15.43,15.41,15.41,116580.94538329658,5.3008,5.3008,5.294,5.294,116580.9454
2005-03-31 15:45:00,15.42,15.42,15.38,15.38,101885.86823414156,5.2974,5.2974,5.2837,5.2837,101885.8682
2005-03-31 15:50:00,15.38,15.38,15.37,15.38,101763.4092578986,5.2837,5.2837,5.2802,5.2837,101763.4093
2005-03-31 15:55:00,15.38,15.41,15.37,15.37,261572.3732549596,5.2837,5.294,5.2802,5.2802,261572.3733
2005-04-01 09:30:00,15.46,15.47,15.43,15.44,119519.9608131276,5.3111,5.3146,5.3008,5.3043,119519.9608
2005-04-01 09:35:00,15.46,15.51,15.45,15.5,89517.51163360274,5.3111,5.3283,5.3077,5.3249,89517.5116
2005-04-01 09:40:00,15.5,15.52,15.49,15.51,92578.9860396767,5.3249,5.3318,5.3214,5.3283,92578.986
2005-04-01 09:45:00,15.52,15.6,15.51,15.52,229488.1214793044,5.3318,5.3592,5.3283,5.3318,229488.1215
2005-04-01 09:50:00,15.54,15.55,15.52,15.54,36125.397991672784,5.3386,5.3421,5.3318,5.3386,36125.398
2005-04-01 09:55:00,15.53,15.56,15.5,15.52,36737.69287288758,5.3352,5.3455,5.3249,5.3318,36737.6929
2005-04-01 10:00:00,15.52,15.52,15.47,15.52,42738.18270879255,5.3318,5.3318,5.3146,5.3318,42738.1827
2005-04-01 10:05:00,15.51,15.53,15.45,15.46,64413.42150379622,5.3283,5.3352,5.3077,5.3111,64413.4215
2005-04-01 10:10:00,15.46,15.48,15.43,15.47,31961.7927994122,5.3111,5.318,5.3008,5.3146,31961.7928
2005-04-01 10:15:00,15.46,15.47,15.38,15.47,58045.55473916238,5.3111,5.3146,5.2837,5.3146,58045.5547
2005-04-01 10:20:00,15.45,15.47,15.39,15.41,25226.54910604947,5.3077,5.3146,5.2871,5.294,25226.5491
2005-04-01 10:25:00,15.4,15.4,15.26,15.31,80945.38329659564,5.2905,5.2905,5.2424,5.2596,80945.3833
2005-04-01 10:30:00,15.3,15.38,15.3,15.37,59882.43938280676,5.2562,5.2837,5.2562,5.2802,59882.4394
2005-04-01 10:35:00,15.38,15.4,15.34,15.38,54861.621356845455,5.2837,5.2905,5.2699,5.2837,54861.6214
2005-04-01 10:40:00,15.37,15.39,15.32,15.38,59270.14450159196,5.2802,5.2871,5.263,5.2837,59270.1445
2005-04-01 10:45:00,15.38,15.4,15.31,15.34,32819.0056331129,5.2837,5.2905,5.2596,5.2699,32819.0056
2005-04-01 10:50:00,15.34,15.43,15.34,15.42,22654.91060494734,5.2699,5.3008,5.2699,5.2974,22654.9106
2005-04-01 10:55:00,15.42,15.42,15.31,15.33,39186.87239774675,5.2974,5.2974,5.2596,5.2665,39186.8724
2005-04-01 11:00:00,15.34,15.38,15.33,15.35,54861.621356845455,5.2699,5.2837,5.2665,5.2734,54861.6214
2005-04-01 11:05:00,15.36,15.4,15.36,15.39,44697.52632867989,5.2768,5.2905,5.2768,5.2871,44697.5263
2005-04-01 11:10:00,15.38,15.4,15.35,15.36,18246.38746020084,5.2837,5.2905,5.2734,5.2768,18246.3875
2005-04-01 11:15:00,15.36,15.41,15.34,15.41,25349.008082292432,5.2768,5.294,5.2699,5.294,25349.0081
2005-04-01 11:20:00,15.4,15.44,15.4,15.42,49228.50844966936,5.2905,5.3043,5.2905,5.2974,49228.5084
2005-04-01 11:25:00,15.41,15.43,15.41,15.43,10409.01298065148,5.294,5.3008,5.294,5.3008,10409.013
2005-04-01 11:30:00,15.43,15.46,15.43,15.43,20573.10800881705,5.3008,5.3111,5.3008,5.3008,20573.108
2005-04-01 11:35:00,15.43,15.43,15.42,15.42,31349.4979181974,5.3008,5.3008,5.2974,5.2974,31349.4979
2005-04-01 11:40:00,15.42,15.42,15.39,15.41,30369.82610825373,5.2974,5.2974,5.2871,5.294,30369.8261
2005-04-01 11:45:00,15.41,15.42,15.4,15.41,28900.318393338228,5.294,5.2974,5.2905,5.294,28900.3184
2005-04-01 11:50:00,15.41,15.47,15.4,15.46,47636.541758510895,5.294,5.3146,5.2905,5.3111,47636.5418
2005-04-01 11:55:00,15.47,15.47,15.43,15.43,15674.7489590987,5.3146,5.3146,5.3008,5.3008,15674.749
2005-04-01 12:00:00,15.43,15.45,15.42,15.45,19960.81312760225,5.3008,5.3077,5.2974,5.3077,19960.8131
2005-04-01 12:05:00,15.45,15.46,15.43,15.43,19470.977222630416,5.3077,5.3111,5.3008,5.3008,19470.9772
2005-04-01 12:10:00,15.44,15.44,15.41,15.43,20205.731080088168,5.3043,5.3043,5.294,5.3008,20205.7311
2005-04-01 12:15:00,15.42,15.43,15.39,15.4,19348.51824638746,5.2974,5.3008,5.2871,5.2905,19348.5182
2005-04-01 12:20:00,15.41,15.42,15.4,15.41,22654.91060494734,5.294,5.2974,5.2905,5.294,22654.9106
2005-04-01 12:25:00,15.41,15.42,15.39,15.41,12858.192505510651,5.294,5.2974,5.2871,5.294,12858.1925
2005-04-01 12:30:00,15.41,15.43,15.4,15.42,29879.990203281897,5.294,5.3008,5.2905,5.2974,29879.9902
2005-04-01 12:35:00,15.42,15.43,15.41,15.42,17756.551555228998,5.2974,5.3008,5.294,5.2974,17756.5516
2005-04-01 12:40:00,15.43,15.43,15.42,15.43,13837.864315454322,5.3008,5.3008,5.2974,5.3008,13837.8643
2005-04-01 12:45:00,15.43,15.44,15.41,15.41,33921.13641929953,5.3008,5.3043,5.294,5.294,33921.1364
2005-04-01 12:50:00,15.41,15.44,15.4,15.41,22287.533676218467,5.294,5.3043,5.2905,5.294,22287.5337
2005-04-01 12:55:00,15.41,15.43,15.4,15.43,20450.649032574085,5.294,5.3008,5.2905,5.3008,20450.649
2005-04-01 13:00:00,15.43,15.46,15.43,15.46,33553.75949057066,5.3008,5.3111,5.3008,5.3111,33553.7595
2005-04-01 13:05:00,15.45,15.46,15.44,15.46,17756.551555228998,5.3077,5.3111,5.3043,5.3111,17756.5516
2005-04-01 13:10:00,15.45,15.46,15.43,15.43,13470.487386725446,5.3077,5.3111,5.3008,5.3008,13470.4874
2005-04-01 13:15:00,15.43,15.45,15.43,15.44,14817.53612539799,5.3008,5.3077,5.3008,5.3043,14817.5361
2005-04-01 13:20:00,15.45,15.48,15.45,15.47,37594.90570658829,5.3077,5.318,5.3077,5.3146,37594.9057
2005-04-01 13:25:00,15.47,15.47,15.45,15.46,14327.700220426155,5.3146,5.3146,5.3077,5.3111,14327.7002
2005-04-01 13:30:00,15.46,15.47,15.43,15.44,24736.71320107764,5.3111,5.3146,5.3008,5.3043,24736.7132
2005-04-01 13:35:00,15.44,15.49,15.43,15.49,18246.38746020084,5.3043,5.3214,5.3008,5.3214,18246.3875
2005-04-01 13:40:00,15.49,15.51,15.48,15.51,52534.90080822924,5.3214,5.3283,5.318,5.3283,52534.9008
2005-04-01 13:45:00,15.51,15.52,15.47,15.48,171809.94366887092,5.3283,5.3318,5.3146,5.318,171809.9437
2005-04-01 13:50:00,15.48,15.52,15.48,15.51,55596.3752143032,5.318,5.3318,5.318,5.3283,55596.3752
2005-04-01 13:55:00,15.51,15.52,15.47,15.49,13348.028410482488,5.3283,5.3318,5.3146,5.3214,13348.0284
2005-04-01 14:00:00,15.49,15.51,15.47,15.5,16654.42076904237,5.3214,5.3283,5.3146,5.3249,16654.4208
2005-04-01 14:05:00,15.51,15.51,15.47,15.51,54494.24442811657,5.3283,5.3283,5.3146,5.3283,54494.2444
2005-04-01 14:10:00,15.51,15.56,15.5,15.56,143032.08425177564,5.3283,5.3455,5.3249,5.3455,143032.0843
2005-04-01 14:15:00,15.56,15.58,15.54,15.57,42493.26475630664,5.3455,5.3524,5.3386,5.3489,42493.2648
2005-04-01 14:20:00,15.56,15.57,15.52,15.53,42615.7237325496,5.3455,5.3489,5.3318,5.3352,42615.7237
2005-04-01 14:25:00,15.53,15.54,15.5,15.51,36860.15184913054,5.3352,5.3386,5.3249,5.3283,36860.1518
2005-04-01 14:30:00,15.51,15.52,15.5,15.52,49963.26230712711,5.3283,5.3318,5.3249,5.3318,49963.2623
2005-04-01 14:35:00,15.52,15.52,15.5,15.5,24614.25422483468,5.3318,5.3318,5.3249,5.3249,24614.2542
2005-04-01 14:40:00,15.5,15.51,15.49,15.49,29267.695322067106,5.3249,5.3283,5.3214,5.3214,29267.6953
2005-04-01 14:45:00,15.49,15.52,15.48,15.5,35268.185157972075,5.3214,5.3318,5.318,5.3249,35268.1852
2005-04-01 14:50:00,15.51,15.51,15.48,15.49,29145.236345824145,5.3283,5.3283,5.318,5.3214,29145.2363
2005-04-01 14:55:00,15.48,15.49,15.43,15.43,45677.19813862356,5.318,5.3214,5.3008,5.3008,45677.1981
2005-04-01 15:00:00,15.45,15.46,15.43,15.46,36737.69287288758,5.3077,5.3111,5.3008,5.3111,36737.6929
2005-04-01 15:05:00,15.46,15.5,15.46,15.5,38452.118540289,5.3111,5.3249,5.3111,5.3249,38452.1185
2005-04-01 15:10:00,15.49,15.52,15.49,15.5,39309.33137398971,5.3214,5.3318,5.3214,5.3249,39309.3314
2005-04-01 15:15:00,15.5,15.52,15.5,15.51,29512.613274553023,5.3249,5.3318,5.3249,5.3283,29512.6133
2005-04-01 15:20:00,15.51,15.52,15.47,15.47,44085.2314474651,5.3283,5.3318,5.3146,5.3146,44085.2314
2005-04-01 15:25:00,15.47,15.48,15.47,15.47,28410.4824883664,5.3146,5.318,5.3146,5.3146,28410.4825
2005-04-01 15:30:00,15.47,15.49,15.47,15.49,56820.9649767328,5.3146,5.3214,5.3146,5.3214,56820.965
2005-04-01 15:35:00,15.49,15.52,15.47,15.51,51432.77002204261,5.3214,5.3318,5.3146,5.3283,51432.77
2005-04-01 15:40:00,15.5,15.52,15.49,15.51,51677.687974528526,5.3249,5.3318,5.3214,5.3283,51677.688
2005-04-01 15:45:00,15.52,15.55,15.51,15.52,86088.66029879989,5.3318,5.3421,5.3283,5.3318,86088.6603
2005-04-01 15:50:00,15.51,15.52,15.5,15.52,135439.62772471222,5.3283,5.3318,5.3249,5.3318,135439.6277
2005-04-01 15:55:00,15.52,15.56,15.51,15.56,79475.87558168013,5.3318,5.3455,5.3283,5.3455,79475.8756
2005-04-04 09:30:00,15.62,15.67,15.61,15.66,131153.56355620865,5.3661,5.3833,5.3627,5.3799,131153.5636
2005-04-04 09:35:00,15.67,15.7,15.61,15.68,80700.46534410972,5.3833,5.3936,5.3627,5.3867,80700.4653
2005-04-04 09:40:00,15.67,15.71,15.67,15.68,42983.10066127847,5.3833,5.397,5.3833,5.3867,42983.1007
2005-04-04 09:45:00,15.67,15.69,15.67,15.68,35145.726181729115,5.3833,5.3902,5.3833,5.3867,35145.7262
2005-04-04 09:50:00,15.68,15.72,15.68,15.71,98579.47587558167,5.3867,5.4005,5.3867,5.397,98579.4759
2005-04-04 09:55:00,15.72,15.75,15.7,15.74,56453.58804800391,5.4005,5.4108,5.3936,5.4073,56453.588
2005-04-04 10:00:00,15.74,15.75,15.73,15.74,65025.716385011016,5.4073,5.4108,5.4039,5.4073,65025.7164
2005-04-04 10:05:00,15.74,15.77,15.74,15.75,57310.80088170463,5.4073,5.4176,5.4073,5.4108,57310.8009
2005-04-04 10:10:00,15.76,15.77,15.74,15.76,67352.43693362724,5.4142,5.4176,5.4073,5.4142,67352.4369
2005-04-04 10:15:00,15.75,15.76,15.72,15.74,121234.386480529,5.4108,5.4142,5.4005,5.4073,121234.3865
2005-04-04 10:20:00,15.72,15.72,15.66,15.7,87558.1680137154,5.4005,5.4005,5.3799,5.3936,87558.168
2005-04-04 10:25:00,15.69,15.71,15.68,15.68,60739.65221650746,5.3902,5.397,5.3867,5.3867,60739.6522
2005-04-04 10:30:00,15.68,15.69,15.62,15.62,70413.9113397012,5.3867,5.3902,5.3661,5.3661,70413.9113
2005-04-04 10:35:00,15.62,15.63,15.4,15.41,153808.474161156,5.3661,5.3695,5.2905,5.294,153808.4742
2005-04-04 10:40:00,15.4,15.46,15.4,15.46,64658.33945628214,5.2905,5.3111,5.2905,5.3111,64658.3395
2005-04-04 10:45:00,15.46,15.47,15.45,15.46,30369.82610825373,5.3111,5.3146,5.3077,5.3111,30369.8261
2005-04-04 10:50:00,15.46,15.51,15.45,15.51,47636.541758510895,5.3111,5.3283,5.3077,5.3283,47636.5418
2005-04-04 10:55:00,15.5,15.53,15.45,15.46,73965.221650747,5.3249,5.3352,5.3077,5.3111,73965.2217
2005-04-04 11:00:00,15.46,15.48,15.46,15.47,32329.16972814107,5.3111,5.318,5.3111,5.3146,32329.1697
2005-04-04 11:05:00,15.47,15.47,15.39,15.39,62086.70095518001,5.3146,5.3146,5.2871,5.2871,62086.701
2005-04-04 11:10:00,15.37,15.43,15.35,15.41,58412.93166789125,5.2802,5.3008,5.2734,5.294,58412.9317
2005-04-04 11:15:00,15.41,15.46,15.4,15.45,31104.579965711484,5.294,5.3111,5.2905,5.3077,31104.58
2005-04-04 11:20:00,15.44,15.48,15.43,15.43,27920.64658339456,5.3043,5.318,5.3008,5.3008,27920.6466
2005-04-04 11:25:00,15.43,15.44,15.4,15.43,22899.82855743326,5.3008,5.3043,5.2905,5.3008,22899.8286
2005-04-04 11:30:00,15.43,15.48,15.4,15.46,58902.767572863086,5.3008,5.318,5.2905,5.3111,58902.7676
2005-04-04 11:35:00,15.47,15.54,15.47,15.52,22165.074699975507,5.3146,5.3386,5.3146,5.3318,22165.0747
2005-04-04 11:40:00,15.51,15.52,15.5,15.51,10286.554004408525,5.3283,5.3318,5.3249,5.3283,10286.554
2005-04-04 11:45:00,15.5,15.52,15.48,15.48,46534.410972324265,5.3249,5.3318,5.318,5.318,46534.411
2005-04-04 11:50:00,15.48,15.48,15.43,15.43,9919.177075679649,5.318,5.318,5.3008,5.3008,9919.1771
2005-04-04 11:55:00,15.43,15.43,15.41,15.41,8694.58731325006,5.3008,5.3008,5.294,5.294,8694.5873
2005-04-04 12:00:00,15.41,15.76,15.36,15.38,127847.17119764876,5.294,5.4142,5.2768,5.2837,127847.1712
2005-04-04 12:05:00,15.39,15.41,15.39,15.39,9306.882194464852,5.2871,5.294,5.2871,5.2871,9306.8822
2005-04-04 12:10:00,15.39,15.43,15.39,15.43,13715.405339211364,5.2871,5.3008,5.2871,5.3008,13715.4053
2005-04-04 12:15:00,15.43,15.43,15.42,15.43,3918.687239774675,5.3008,5.3008,5.2974,5.3008,3918.6872
2005-04-04 12:20:00,15.43,15.43,15.42,15.42,6980.161645848641,5.3008,5.3008,5.2974,5.2974,6980.1616
2005-04-04 12:25:00,15.42,15.43,15.42,15.42,8572.128337007101,5.2974,5.3008,5.2974,5.2974,8572.1283
2005-04-04 12:30:00,15.42,15.43,15.41,15.41,14695.077149155031,5.2974,5.3008,5.294,5.294,14695.0771
2005-04-04 12:35:00,15.41,15.42,15.4,15.41,27675.728630908645,5.294,5.2974,5.2905,5.294,27675.7286
2005-04-04 12:40:00,15.4,15.43,15.39,15.41,38452.118540289,5.2905,5.3008,5.2871,5.294,38452.1185
2005-04-04 12:45:00,15.41,15.43,15.4,15.41,24859.1721773206,5.294,5.3008,5.2905,5.294,24859.1722
2005-04-04 12:50:00,15.41,15.41,15.38,15.38,30737.20303698261,5.294,5.294,5.2837,5.2837,30737.203
2005-04-04 12:55:00,15.39,15.47,15.39,15.47,68454.56771981386,5.2871,5.3146,5.2871,5.3146,68454.5677
2005-04-04 13:00:00,15.48,15.48,15.43,15.43,48861.13152094048,5.318,5.318,5.3008,5.3008,48861.1315
2005-04-04 13:05:00,15.43,15.43,15.42,15.42,28777.85941709527,5.3008,5.3008,5.2974,5.2974,28777.8594
2005-04-04 13:10:00,15.42,15.42,15.39,15.42,24981.63115356356,5.2974,5.2974,5.2871,5.2974,24981.6312
2005-04-04 13:15:00,15.41,15.47,15.39,15.47,44697.52632867989,5.294,5.3146,5.2871,5.3146,44697.5263
2005-04-04 13:20:00,15.44,15.44,15.41,15.41,9429.341170707812,5.3043,5.3043,5.294,5.294,9429.3412
2005-04-04 13:25:00,15.42,15.42,15.38,15.39,332843.4974283615,5.2974,5.2974,5.2837,5.2871,332843.4974
2005-04-04 13:30:00,15.39,15.39,15.37,15.38,41023.75704139113,5.2871,5.2871,5.2802,5.2837,41023.757
2005-04-04 13:35:00,15.38,15.39,15.31,15.31,20573.10800881705,5.2837,5.2871,5.2596,5.2596,20573.108
2005-04-04 13:40:00,15.31,15.39,15.28,15.31,137031.59441587067,5.2596,5.2871,5.2493,5.2596,137031.5944
2005-04-04 13:45:00,15.31,15.33,15.27,15.28,111070.29145236344,5.2596,5.2665,5.2459,5.2493,111070.2915
2005-04-04 13:50:00,15.28,15.36,15.27,15.34,26696.05682096497,5.2493,5.2768,5.2459,5.2699,26696.0568
2005-04-04 13:55:00,15.32,15.38,15.32,15.37,26696.05682096497,5.263,5.2837,5.263,5.2802,26696.0568
2005-04-04 14:00:00,15.36,15.39,15.34,15.34,71760.96007837374,5.2768,5.2871,5.2699,5.2699,71760.9601
2005-04-04 14:05:00,15.34,15.34,15.31,15.33,76291.94219936321,5.2699,5.2699,5.2596,5.2665,76291.9422
2005-04-04 14:10:00,15.32,15.34,15.3,15.33,24124.418319862845,5.263,5.2699,5.2562,5.2665,24124.4183
2005-04-04 14:15:00,15.33,15.33,15.29,15.29,26206.22091599314,5.2665,5.2665,5.2527,5.2527,26206.2209
2005-04-04 14:20:00,15.29,15.31,15.29,15.3,12123.4386480529,5.2527,5.2596,5.2527,5.2562,12123.4386
2005-04-04 14:25:00,15.29,15.35,15.28,15.34,37839.82365907421,5.2527,5.2734,5.2493,5.2699,37839.8237
2005-04-04 14:30:00,15.34,15.34,15.3,15.34,11511.143766838108,5.2699,5.2699,5.2562,5.2699,11511.1438
2005-04-04 14:35:00,15.34,15.38,15.34,15.38,23022.28753367621,5.2699,5.2837,5.2699,5.2837,23022.2875
2005-04-04 14:40:00,15.38,15.4,15.35,15.35,49718.3443546412,5.2837,5.2905,5.2734,5.2734,49718.3444
2005-04-04 14:45:00,15.35,15.38,15.35,15.36,12245.89762429586,5.2734,5.2837,5.2734,5.2768,12245.8976
2005-04-04 14:50:00,15.35,15.35,15.32,15.34,20083.27210384521,5.2734,5.2734,5.263,5.2699,20083.2721
2005-04-04 14:55:00,15.34,15.41,15.34,15.35,24736.71320107764,5.2699,5.294,5.2699,5.2734,24736.7132
2005-04-04 15:00:00,15.34,15.38,15.31,15.37,31349.4979181974,5.2699,5.2837,5.2596,5.2802,31349.4979
2005-04-04 15:05:00,15.37,15.38,15.34,15.37,10531.47195689444,5.2802,5.2837,5.2699,5.2802,10531.472
2005-04-04 15:10:00,15.38,15.38,15.35,15.36,23267.205486162133,5.2837,5.2837,5.2734,5.2768,23267.2055
2005-04-04 15:15:00,15.36,15.37,15.34,15.36,85353.90644134214,5.2768,5.2802,5.2699,5.2768,85353.9064
2005-04-04 15:20:00,15.36,15.38,15.35,15.36,49228.50844966936,5.2768,5.2837,5.2734,5.2768,49228.5084
2005-04-04 15:25:00,15.37,15.38,15.35,15.35,33921.13641929953,5.2802,5.2837,5.2734,5.2734,33921.1364
2005-04-04 15:30:00,15.35,15.38,15.35,15.38,45677.19813862356,5.2734,5.2837,5.2734,5.2837,45677.1981
2005-04-04 15:35:00,15.38,15.38,15.38,15.38,27185.89272593681,5.2837,5.2837,5.2837,5.2837,27185.8927
2005-04-04 15:40:00,15.38,15.38,15.35,15.35,38452.118540289,5.2837,5.2837,5.2734,5.2734,38452.1185
2005-04-04 15:45:00,15.35,15.37,15.34,15.36,70168.99338721528,5.2734,5.2802,5.2699,5.2768,70168.9934
2005-04-04 15:50:00,15.36,15.37,15.33,15.34,59392.60347783492,5.2768,5.2802,5.2665,5.2699,59392.6035
2005-04-04 15:55:00,15.34,15.34,15.3,15.3,193730.1004163605,5.2699,5.2699,5.2562,5.2562,193730.1004
2005-04-05 09:30:00,15.35,15.37,15.34,15.37,48616.213568454565,5.2734,5.2802,5.2699,5.2802,48616.2136
2005-04-05 09:35:00,15.37,15.38,15.3,15.3,49228.50844966936,5.2802,5.2837,5.2562,5.2562,49228.5084
2005-04-05 09:40:00,15.3,15.34,15.29,15.31,58045.55473916238,5.2562,5.2699,5.2527,5.2596,58045.5547
2005-04-05 09:45:00,15.3,15.31,15.28,15.28,59882.43938280676,5.2562,5.2596,5.2493,5.2493,59882.4394
2005-04-05 09:50:00,15.29,15.35,15.28,15.33,92701.44501591966,5.2527,5.2734,5.2493,5.2665,92701.445
2005-04-05 09:55:00,15.34,15.38,15.33,15.34,64168.50355131031,5.2699,5.2837,5.2665,5.2699,64168.5036
2005-04-05 10:00:00,15.34,15.34,15.29,15.31,35880.48003918687,5.2699,5.2699,5.2527,5.2596,35880.48
2005-04-05 10:05:00,15.32,15.37,15.32,15.33,19838.354151359294,5.263,5.2802,5.263,5.2665,19838.3542
2005-04-05 10:10:00,15.33,15.33,15.3,15.3,47514.082782267935,5.2665,5.2665,5.2562,5.2562,47514.0828
2005-04-05 10:15:00,15.3,15.39,15.3,15.37,30247.36713201077,5.2562,5.2871,5.2562,5.2802,30247.3671
2005-04-05 10:20:00,15.36,15.38,15.32,15.33,47514.082782267935,5.2768,5.2837,5.263,5.2665,47514.0828
2005-04-05 10:25:00,15.33,15.37,15.33,15.35,49963.26230712711,5.2665,5.2802,5.2665,5.2734,49963.2623
2005-04-05 10:30:00,15.35,15.38,15.34,15.34,71271.1241734019,5.2734,5.2837,5.2699,5.2699,71271.1242
2005-04-05 10:35:00,15.35,15.36,15.32,15.32,65025.716385011016,5.2734,5.2768,5.263,5.263,65025.7164
2005-04-05 10:40:00,15.33,15.35,15.32,15.34,39309.33137398971,5.2665,5.2734,5.263,5.2699,39309.3314
2005-04-05 10:45:00,15.34,15.36,15.33,15.35,38574.57751653196,5.2699,5.2768,5.2665,5.2734,38574.5775
2005-04-05 10:50:00,15.34,15.36,15.33,15.36,32574.087680626988,5.2699,5.2768,5.2665,5.2768,32574.0877
2005-04-05 10:55:00,15.36,15.36,15.33,15.33,52289.98285574332,5.2768,5.2768,5.2665,5.2665,52289.9829
2005-04-05 11:00:00,15.33,15.35,15.31,15.35,45064.90325740876,5.2665,5.2734,5.2596,5.2734,45064.9033
2005-04-05 11:05:00,15.35,15.37,15.34,15.37,18613.764388929707,5.2734,5.2802,5.2699,5.2802,18613.7644
2005-04-05 11:10:00,15.37,15.37,15.34,15.35,43228.01861376438,5.2802,5.2802,5.2699,5.2734,43228.0186
2005-04-05 11:15:00,15.34,15.38,15.34,15.38,21797.697771246632,5.2699,5.2837,5.2699,5.2837,21797.6978
2005-04-05 11:20:00,15.37,15.38,15.36,15.37,42983.10066127847,5.2802,5.2837,5.2768,5.2802,42983.1007
2005-04-05 11:25:00,15.37,15.37,15.34,15.36,17879.010531471955,5.2802,5.2802,5.2699,5.2768,17879.0105
2005-04-05 11:30:00,15.35,15.36,15.34,15.34,39921.6262552045,5.2734,5.2768,5.2699,5.2699,39921.6263
2005-04-05 11:35:00,15.34,15.37,15.33,15.33,26083.76193975018,5.2699,5.2802,5.2665,5.2665,26083.7619
2005-04-05 11:40:00,15.33,15.36,15.33,15.34,9919.177075679649,5.2665,5.2768,5.2665,5.2699,9919.1771
2005-04-05 11:45:00,15.34,15.38,15.34,15.35,13837.864315454322,5.2699,5.2837,5.2699,5.2734,13837.8643
2005-04-05 11:50:00,15.35,15.35,15.34,15.34,5755.571883419054,5.2734,5.2734,5.2699,5.2699,5755.5719
2005-04-05 11:55:00,15.34,15.34,15.33,15.34,15429.831006612783,5.2699,5.2699,5.2665,5.2699,15429.831
2005-04-05 12:00:00,15.34,15.35,15.34,15.35,31349.4979181974,5.2699,5.2734,5.2699,5.2734,31349.4979
2005-04-05 12:05:00,15.36,15.38,15.34,15.34,12735.733529267694,5.2768,5.2837,5.2699,5.2699,12735.7335
2005-04-05 12:10:00,15.34,15.35,15.34,15.34,6122.94881214793,5.2699,5.2734,5.2699,5.2699,6122.9488
2005-04-05 12:15:00,15.35,15.35,15.34,15.34,7347.538574577516,5.2734,5.2734,5.2699,5.2699,7347.5386
2005-04-05 12:20:00,15.33,15.33,15.31,15.32,19715.895175116333,5.2665,5.2665,5.2596,5.263,19715.8952
2005-04-05 12:25:00,15.32,15.37,15.32,15.37,22287.533676218467,5.263,5.2802,5.263,5.2802,22287.5337
2005-04-05 12:30:00,15.37,15.38,15.36,15.36,10898.848885623316,5.2802,5.2837,5.2768,5.2768,10898.8489
2005-04-05 12:35:00,15.37,15.39,15.37,15.39,16164.584864070535,5.2802,5.2871,5.2802,5.2871,16164.5849
2005-04-05 12:40:00,15.39,15.39,15.35,15.35,18246.38746020084,5.2871,5.2871,5.2734,5.2734,18246.3875
2005-04-05 12:45:00,15.35,15.4,15.35,15.38,25593.926034778346,5.2734,5.2905,5.2734,5.2837,25593.926
2005-04-05 12:50:00,15.39,15.39,15.38,15.38,7959.833455792309,5.2871,5.2871,5.2837,5.2837,7959.8335
2005-04-05 12:55:00,15.38,15.38,15.34,15.34,20205.731080088168,5.2837,5.2837,5.2699,5.2699,20205.7311
2005-04-05 13:00:00,15.34,15.36,15.34,15.35,13837.864315454322,5.2699,5.2768,5.2699,5.2734,13837.8643
2005-04-05 13:05:00,15.35,15.35,15.34,15.34,43962.77247122214,5.2734,5.2734,5.2699,5.2699,43962.7725
2005-04-05 13:10:00,15.35,15.37,15.34,15.34,24859.1721773206,5.2734,5.2802,5.2699,5.2699,24859.1722
2005-04-05 13:15:00,15.34,15.34,15.31,15.31,21797.697771246632,5.2699,5.2699,5.2596,5.2596,21797.6978
2005-04-05 13:20:00,15.31,15.33,15.29,15.33,83517.02179769776,5.2596,5.2665,5.2527,5.2665,83517.0218
2005-04-05 13:25:00,15.33,15.35,15.33,15.34,15919.666911584618,5.2665,5.2734,5.2665,5.2699,15919.6669
2005-04-05 13:30:00,15.34,15.34,15.33,15.33,6612.7847171197645,5.2699,5.2699,5.2665,5.2665,6612.7847
2005-04-05 13:35:00,15.33,15.34,15.31,15.32,36615.23389664462,5.2665,5.2699,5.2596,5.263,36615.2339
2005-04-05 13:40:00,15.32,15.34,15.32,15.34,19348.51824638746,5.263,5.2699,5.263,5.2699,19348.5182
2005-04-05 13:45:00,15.34,15.36,15.34,15.36,18858.682341415624,5.2699,5.2768,5.2699,5.2768,18858.6823
2005-04-05 13:50:00,15.36,15.37,15.33,15.37,25593.926034778346,5.2768,5.2802,5.2665,5.2802,25593.926
2005-04-05 13:55:00,15.36,15.37,15.34,15.35,7347.538574577516,5.2768,5.2802,5.2699,5.2734,7347.5386
2005-04-05 14:00:00,15.35,15.37,15.33,15.33,15429.831006612783,5.2734,5.2802,5.2665,5.2665,15429.831
2005-04-05 14:05:00,15.33,15.34,15.32,15.32,22165.074699975507,5.2665,5.2699,5.263,5.263,22165.0747
2005-04-05 14:10:00,15.32,15.33,15.32,15.32,18858.682341415624,5.263,5.2665,5.263,5.263,18858.6823
2005-04-05 14:15:00,15.33,15.33,15.29,15.3,101763.4092578986,5.2665,5.2665,5.2527,5.2562,101763.4093
2005-04-05 14:20:00,15.29,15.34,15.29,15.32,41636.051922605926,5.2527,5.2699,5.2527,5.263,41636.0519
2005-04-05 14:25:00,15.31,15.34,15.31,15.34,13960.32329169728,5.2596,5.2699,5.2596,5.2699,13960.3233
2005-04-05 14:30:00,15.34,15.34,15.33,15.34,100661.27847171196,5.2699,5.2699,5.2665,5.2699,100661.2785
2005-04-05 14:35:00,15.34,15.35,15.33,15.34,80945.38329659564,5.2699,5.2734,5.2665,5.2699,80945.3833
2005-04-05 14:40:00,15.34,15.35,15.33,15.34,113397.01200097968,5.2699,5.2734,5.2665,5.2699,113397.012
2005-04-05 14:45:00,15.34,15.38,15.33,15.35,49595.88537839824,5.2699,5.2837,5.2665,5.2734,49595.8854
2005-04-05 14:50:00,15.35,15.35,15.33,15.34,38574.57751653196,5.2734,5.2734,5.2665,5.2699,38574.5775
2005-04-05 14:55:00,15.35,15.36,15.33,15.34,37594.90570658829,5.2734,5.2768,5.2665,5.2699,37594.9057
2005-04-05 15:00:00,15.35,15.36,15.34,15.36,43595.39554249327,5.2734,5.2768,5.2699,5.2768,43595.3955
2005-04-05 15:05:00,15.36,15.36,15.32,15.33,38819.49546901788,5.2768,5.2768,5.263,5.2665,38819.4955
2005-04-05 15:10:00,15.33,15.34,15.32,15.32,29512.613274553023,5.2665,5.2699,5.263,5.263,29512.6133
2005-04-05 15:15:00,15.33,15.34,15.31,15.32,47269.16482978202,5.2665,5.2699,5.2596,5.263,47269.1648
2005-04-05 15:20:00,15.31,15.32,15.3,15.31,34410.972324271366,5.2596,5.263,5.2562,5.2596,34410.9723
2005-04-05 15:25:00,15.31,15.32,15.31,15.31,34900.8082292432,5.2596,5.263,5.2596,5.2596,34900.8082
2005-04-05 15:30:00,15.32,15.35,15.32,15.34,82904.72691648298,5.263,5.2734,5.263,5.2699,82904.7269
2005-04-05 15:35:00,15.35,15.43,15.35,15.42,74822.4344844477,5.2734,5.3008,5.2734,5.2974,74822.4345
2005-04-05 15:40:00,15.41,15.41,15.38,15.38,45554.7391623806,5.294,5.294,5.2837,5.2837,45554.7392
2005-04-05 15:45:00,15.38,15.41,15.37,15.4,72740.63188831741,5.2837,5.294,5.2802,5.2905,72740.6319
2005-04-05 15:50:00,15.4,15.41,15.37,15.38,98579.47587558167,5.2905,5.294,5.2802,5.2837,98579.4759
2005-04-05 15:55:00,15.38,15.42,15.38,15.38,106294.39137888806,5.2837,5.2974,5.2837,5.2837,106294.3914
2005-04-06 09:30:00,15.47,15.47,15.35,15.43,54126.8674993877,5.3146,5.3146,5.2734,5.3008,54126.8675
2005-04-06 09:35:00,15.43,15.47,15.43,15.44,38084.74161156012,5.3008,5.3146,5.3008,5.3043,38084.7416
2005-04-06 09:40:00,15.43,15.45,15.42,15.42,81190.30124908155,5.3008,5.3077,5.2974,5.2974,81190.3012
2005-04-06 09:45:00,15.43,15.45,15.41,15.45,24369.336272348763,5.3008,5.3077,5.294,5.3077,24369.3363
2005-04-06 09:50:00,15.46,15.47,15.43,15.47,71516.04212588782,5.3111,5.3146,5.3008,5.3146,71516.0421
2005-04-06 09:55:00,15.47,15.47,15.43,15.46,25838.843987264263,5.3146,5.3146,5.3008,5.3111,25838.844
2005-04-06 10:00:00,15.46,15.47,15.4,15.41,35023.26720548616,5.3111,5.3146,5.2905,5.294,35023.2672
2005-04-06 10:05:00,15.41,15.47,15.38,15.38,35635.56208670095,5.294,5.3146,5.2837,5.2837,35635.5621
2005-04-06 10:10:00,15.39,15.4,15.36,15.38,32084.25177565516,5.2871,5.2905,5.2768,5.2837,32084.2518
2005-04-06 10:15:00,15.38,15.42,15.37,15.38,37349.98775410237,5.2837,5.2974,5.2802,5.2837,37349.9878
2005-04-06 10:20:00,15.37,15.38,15.32,15.33,35880.48003918687,5.2802,5.2837,5.263,5.2665,35880.48
2005-04-06 10:25:00,15.33,15.34,15.33,15.34,16654.42076904237,5.2665,5.2699,5.2665,5.2699,16654.4208
2005-04-06 10:30:00,15.34,15.37,15.21,15.22,52167.52387950036,5.2699,5.2802,5.2253,5.2287,52167.5239
2005-04-06 10:35:00,15.21,15.31,15.2,15.31,64168.50355131031,5.2253,5.2596,5.2218,5.2596,64168.5036
2005-04-06 10:40:00,15.31,15.37,15.3,15.37,45432.28018613764,5.2596,5.2802,5.2562,5.2802,45432.2802
2005-04-06 10:45:00,15.37,15.38,15.37,15.38,57800.636786676456,5.2802,5.2837,5.2802,5.2837,57800.6368
2005-04-06 10:50:00,15.38,15.39,15.35,15.38,40044.08523144746,5.2837,5.2871,5.2734,5.2837,40044.0852
2005-04-06 10:55:00,15.38,15.43,15.38,15.43,38697.03649277492,5.2837,5.3008,5.2837,5.3008,38697.0365
2005-04-06 11:00:00,15.43,15.43,15.36,15.38,55596.3752143032,5.3008,5.3008,5.2768,5.2837,55596.3752
2005-04-06 11:05:00,15.38,15.41,15.38,15.39,28777.85941709527,5.2837,5.294,5.2837,5.2871,28777.8594
2005-04-06 11:10:00,15.39,15.42,15.38,15.39,36125.397991672784,5.2871,5.2974,5.2837,5.2871,36125.398
2005-04-06 11:15:00,15.4,15.41,15.38,15.41,60372.27528777859,5.2905,5.294,5.2837,5.294,60372.2753
2005-04-06 11:20:00,15.41,15.43,15.4,15.42,43472.936566250304,5.294,5.3008,5.2905,5.2974,43472.9366
2005-04-06 11:25:00,15.43,15.43,15.34,15.34,31227.038941954444,5.3008,5.3008,5.2699,5.2699,31227.0389
2005-04-06 11:30:00,15.35,15.37,15.34,15.37,39186.87239774675,5.2734,5.2802,5.2699,5.2802,39186.8724
2005-04-06 11:35:00,15.38,15.38,15.35,15.36,16042.125887827577,5.2837,5.2837,5.2734,5.2768,16042.1259
2005-04-06 11:40:00,15.35,15.38,15.34,15.37,31716.87484692628,5.2734,5.2837,5.2699,5.2802,31716.8748
2005-04-06 11:45:00,15.37,15.43,15.37,15.43,25593.926034778346,5.2802,5.3008,5.2802,5.3008,25593.926
2005-04-06 11:50:00,15.43,15.47,15.43,15.47,42738.18270879255,5.3008,5.3146,5.3008,5.3146,42738.1827
2005-04-06 11:55:00,15.47,15.5,15.47,15.49,39309.33137398971,5.3146,5.3249,5.3146,5.3214,39309.3314
2005-04-06 12:00:00,15.48,15.49,15.47,15.48,29145.236345824145,5.318,5.3214,5.3146,5.318,29145.2363
2005-04-06 12:05:00,15.48,15.5,15.48,15.49,45799.65711486652,5.318,5.3249,5.318,5.3214,45799.6571
2005-04-06 12:10:00,15.49,15.51,15.48,15.51,49106.0494734264,5.3214,5.3283,5.318,5.3283,49106.0495
2005-04-06 12:15:00,15.51,15.55,15.5,15.52,78863.58070046533,5.3283,5.3421,5.3249,5.3318,78863.5807
2005-04-06 12:20:00,15.53,15.57,15.52,15.57,41146.21601763409,5.3352,5.3489,5.3318,5.3489,41146.216
2005-04-06 12:25:00,15.57,15.58,15.56,15.56,31104.579965711484,5.3489,5.3524,5.3455,5.3455,31104.58
2005-04-06 12:30:00,15.56,15.56,15.5,15.5,23634.58241489101,5.3455,5.3455,5.3249,5.3249,23634.5824
2005-04-06 12:35:00,15.49,15.56,15.49,15.56,24859.1721773206,5.3214,5.3455,5.3214,5.3455,24859.1722
2005-04-06 12:40:00,15.56,15.56,15.52,15.52,51432.77002204261,5.3455,5.3455,5.3318,5.3318,51432.77
2005-04-06 12:45:00,15.52,15.55,15.52,15.54,19226.0592701445,5.3318,5.3421,5.3318,5.3386,19226.0593
2005-04-06 12:50:00,15.54,15.55,15.52,15.52,28900.318393338228,5.3386,5.3421,5.3318,5.3318,28900.3184
2005-04-06 12:55:00,15.52,15.54,15.52,15.52,13225.569434239527,5.3318,5.3386,5.3318,5.3318,13225.5694
2005-04-06 13:00:00,15.52,15.54,15.5,15.5,42493.26475630664,5.3318,5.3386,5.3249,5.3249,42493.2648
2005-04-06 13:05:00,15.52,15.52,15.49,15.49,14327.700220426155,5.3318,5.3318,5.3214,5.3214,14327.7002
2005-04-06 13:10:00,15.51,15.54,15.5,15.52,64046.04457506735,5.3283,5.3386,5.3249,5.3318,64046.0446
2005-04-06 13:15:00,15.52,15.53,15.52,15.52,10286.554004408525,5.3318,5.3352,5.3318,5.3318,10286.554
2005-04-06 13:20:00,15.52,15.52,15.5,15.51,21062.94391378888,5.3318,5.3318,5.3249,5.3283,21062.9439
2005-04-06 13:25:00,15.52,15.53,15.51,15.51,27675.728630908645,5.3318,5.3352,5.3283,5.3283,27675.7286
2005-04-06 13:30:00,15.51,15.53,15.51,15.52,12368.356600538818,5.3283,5.3352,5.3283,5.3318,12368.3566
2005-04-06 13:35:00,15.52,15.52,15.47,15.5,60984.570168993385,5.3318,5.3318,5.3146,5.3249,60984.5702
2005-04-06 13:40:00,15.5,15.51,15.49,15.49,24246.8772961058,5.3249,5.3283,5.3214,5.3214,24246.8773
2005-04-06 13:45:00,15.48,15.49,15.44,15.45,37472.446730345335,5.318,5.3214,5.3043,5.3077,37472.4467
2005-04-06 13:50:00,15.46,15.47,15.41,15.43,39554.24932647563,5.3111,5.3146,5.294,5.3008,39554.2493
2005-04-06 13:55:00,15.42,15.42,15.38,15.42,21307.8618662748,5.2974,5.2974,5.2837,5.2974,21307.8619
2005-04-06 14:00:00,15.41,15.47,15.41,15.46,15184.913054126866,5.294,5.3146,5.294,5.3111,15184.9131
2005-04-06 14:05:00,15.46,15.49,15.46,15.47,12123.4386480529,5.3111,5.3214,5.3111,5.3146,12123.4386
2005-04-06 14:10:00,15.47,15.47,15.47,15.47,16042.125887827577,5.3146,5.3146,5.3146,5.3146,16042.1259
2005-04-06 14:15:00,15.46,15.5,15.45,15.5,26083.76193975018,5.3111,5.3249,5.3077,5.3249,26083.7619
2005-04-06 14:20:00,15.5,15.51,15.49,15.5,8572.128337007101,5.3249,5.3283,5.3214,5.3249,8572.1283
2005-04-06 14:25:00,15.51,15.51,15.48,15.48,15674.7489590987,5.3283,5.3283,5.318,5.318,15674.749
2005-04-06 14:30:00,15.48,15.49,15.47,15.47,17021.797697771246,5.318,5.3214,5.3146,5.3146,17021.7977
2005-04-06 14:35:00,15.47,15.52,15.47,15.52,24736.71320107764,5.3146,5.3318,5.3146,5.3318,24736.7132
2005-04-06 14:40:00,15.53,15.55,15.52,15.55,13225.569434239527,5.3352,5.3421,5.3318,5.3421,13225.5694
2005-04-06 14:45:00,15.54,15.54,15.49,15.5,45432.28018613764,5.3386,5.3386,5.3214,5.3249,45432.2802
2005-04-06 14:50:00,15.51,15.51,15.49,15.5,30614.74406073965,5.3283,5.3283,5.3214,5.3249,30614.7441
2005-04-06 14:55:00,15.51,15.51,15.49,15.5,32329.16972814107,5.3283,5.3283,5.3214,5.3249,32329.1697
2005-04-06 15:00:00,15.5,15.51,15.49,15.5,7959.833455792309,5.3249,5.3283,5.3214,5.3249,7959.8335
2005-04-06 15:05:00,15.5,15.52,15.49,15.52,50575.5571883419,5.3249,5.3318,5.3214,5.3318,50575.5572
2005-04-06 15:10:00,15.52,15.52,15.51,15.51,36370.31594415871,5.3318,5.3318,5.3283,5.3283,36370.3159
2005-04-06 15:15:00,15.51,15.52,15.49,15.5,25961.302963507223,5.3283,5.3318,5.3214,5.3249,25961.303
2005-04-06 15:20:00,15.51,15.51,15.44,15.47,38941.95444526083,5.3283,5.3283,5.3043,5.3146,38941.9544
2005-04-06 15:25:00,15.46,15.47,15.46,15.47,17879.010531471955,5.3111,5.3146,5.3111,5.3146,17879.0105
2005-04-06 15:30:00,15.47,15.47,15.45,15.45,46656.869948567226,5.3146,5.3146,5.3077,5.3077,46656.8699
2005-04-06 15:35:00,15.45,15.5,15.45,15.49,48983.59049718344,5.3077,5.3249,5.3077,5.3214,48983.5905
2005-04-06 15:40:00,15.49,15.51,15.48,15.51,29757.53122703894,5.3214,5.3283,5.318,5.3283,29757.5312
2005-04-06 15:45:00,15.51,15.52,15.51,15.52,46779.32892481019,5.3283,5.3318,5.3283,5.3318,46779.3289
2005-04-06 15:50:00,15.52,15.52,15.48,15.49,84619.1525838844,5.3318,5.3318,5.318,5.3214,84619.1526
2005-04-06 15:55:00,15.5,15.52,15.49,15.52,86823.41415625764,5.3249,5.3318,5.3214,5.3318,86823.4142
2005-04-07 09:30:00,15.56,15.58,15.47,15.47,79843.252510409,5.3455,5.3524,5.3146,5.3146,79843.2525
2005-04-07 09:35:00,15.5,15.56,15.5,15.56,32696.546656869945,5.3249,5.3455,5.3249,5.3455,32696.5467
2005-04-07 09:40:00,15.56,15.61,15.47,15.54,30369.82610825373,5.3455,5.3627,5.3146,5.3386,30369.8261
2005-04-07 09:45:00,15.54,15.54,15.52,15.52,19715.895175116333,5.3386,5.3386,5.3318,5.3318,19715.8952
2005-04-07 09:50:00,15.52,15.53,15.51,15.52,94415.87068332107,5.3318,5.3352,5.3283,5.3318,94415.8707
2005-04-07 09:55:00,15.52,15.55,15.5,15.5,35145.726181729115,5.3318,5.3421,5.3249,5.3249,35145.7262
2005-04-07 10:00:00,15.5,15.54,15.48,15.54,119764.87876561352,5.3249,5.3386,5.318,5.3386,119764.8788
2005-04-07 10:05:00,15.54,15.59,15.54,15.54,65882.92921871172,5.3386,5.3558,5.3386,5.3386,65882.9292
2005-04-07 10:10:00,15.56,15.56,15.52,15.53,11143.766838109234,5.3455,5.3455,5.3318,5.3352,11143.7668
2005-04-07 10:15:00,15.52,15.52,15.48,15.5,16654.42076904237,5.3318,5.3318,5.318,5.3249,16654.4208
2005-04-07 10:20:00,15.5,15.52,15.5,15.51,21062.94391378888,5.3249,5.3318,5.3249,5.3283,21062.9439
2005-04-07 10:25:00,15.52,15.56,15.51,15.53,93313.73989713444,5.3318,5.3455,5.3283,5.3352,93313.7399
2005-04-07 10:30:00,15.54,15.56,15.52,15.52,38697.03649277492,5.3386,5.3455,5.3318,5.3318,38697.0365
2005-04-07 10:35:00,15.52,15.52,15.5,15.52,34288.513348028406,5.3318,5.3318,5.3249,5.3318,34288.5133
2005-04-07 10:40:00,15.54,15.54,15.53,15.54,23389.664462405093,5.3386,5.3386,5.3352,5.3386,23389.6645
2005-04-07 10:45:00,15.54,15.54,15.51,15.52,87190.79108498653,5.3386,5.3386,5.3283,5.3318,87190.7911
2005-04-07 10:50:00,15.52,15.52,15.51,15.52,47146.70585353906,5.3318,5.3318,5.3283,5.3318,47146.7059
2005-04-07 10:55:00,15.52,15.52,15.51,15.52,19103.60029390154,5.3318,5.3318,5.3283,5.3318,19103.6003
2005-04-07 11:00:00,15.52,15.52,15.51,15.52,102253.24516287044,5.3318,5.3318,5.3283,5.3318,102253.2452
2005-04-07 11:05:00,15.53,15.56,15.53,15.56,35145.726181729115,5.3352,5.3455,5.3352,5.3455,35145.7262
2005-04-07 11:10:00,15.56,15.56,15.55,15.56,27430.810678422728,5.3455,5.3455,5.3421,5.3455,27430.8107
2005-04-07 11:15:00,15.56,15.58,15.56,15.57,25838.843987264263,5.3455,5.3524,5.3455,5.3489,25838.844
2005-04-07 11:20:00,15.57,15.57,15.56,15.57,30002.449179524858,5.3489,5.3489,5.3455,5.3489,30002.4492
2005-04-07 11:25:00,15.56,15.59,15.56,15.59,25961.302963507223,5.3455,5.3558,5.3455,5.3558,25961.303
2005-04-07 11:30:00,15.59,15.61,15.59,15.6,42615.7237325496,5.3558,5.3627,5.3558,5.3592,42615.7237
2005-04-07 11:35:00,15.59,15.6,15.56,15.6,26083.76193975018,5.3558,5.3592,5.3455,5.3592,26083.7619
2005-04-07 11:40:00,15.61,15.61,15.6,15.6,5265.73597844722,5.3627,5.3627,5.3592,5.3592,5265.736
2005-04-07 11:45:00,15.6,15.62,15.59,15.59,17634.092578986038,5.3592,5.3661,5.3558,5.3558,17634.0926
2005-04-07 11:50:00,15.6,15.61,15.6,15.61,8939.505265735977,5.3592,5.3627,5.3592,5.3627,8939.5053
2005-04-07 11:55:00,15.61,15.63,15.61,15.61,8939.505265735977,5.3627,5.3695,5.3627,5.3627,8939.5053
2005-04-07 12:00:00,15.62,15.66,15.61,15.64,155890.2767572863,5.3661,5.3799,5.3627,5.373,155890.2768
2005-04-07 12:05:00,15.64,15.64,15.62,15.63,12490.815576781775,5.373,5.373,5.3661,5.3695,12490.8156
2005-04-07 12:10:00,15.64,15.66,15.62,15.64,24859.1721773206,5.373,5.3799,5.3661,5.373,24859.1722
2005-04-07 12:15:00,15.64,15.68,15.64,15.68,46779.32892481019,5.373,5.3867,5.373,5.3867,46779.3289
2005-04-07 12:20:00,15.68,15.7,15.65,15.7,49840.80333088415,5.3867,5.3936,5.3764,5.3936,49840.8033
2005-04-07 12:25:00,15.7,15.7,15.63,15.66,45554.7391623806,5.3936,5.3936,5.3695,5.3799,45554.7392
2005-04-07 12:30:00,15.64,15.68,15.61,15.61,15307.372030369825,5.373,5.3867,5.3627,5.3627,15307.372
2005-04-07 12:35:00,15.61,15.61,15.5,15.51,69434.23952975753,5.3627,5.3627,5.3249,5.3283,69434.2395
2005-04-07 12:40:00,15.53,15.53,15.48,15.48,42248.34680382072,5.3352,5.3352,5.318,5.318,42248.3468
2005-04-07 12:45:00,15.48,15.49,15.46,15.47,22042.61572373255,5.318,5.3214,5.3111,5.3146,22042.6157
2005-04-07 12:50:00,15.47,15.5,15.47,15.5,19838.354151359294,5.3146,5.3249,5.3146,5.3249,19838.3542
2005-04-07 12:55:00,15.5,15.5,15.44,15.47,39799.16727896155,5.3249,5.3249,5.3043,5.3146,39799.1673
2005-04-07 13:00:00,15.45,15.47,15.45,15.46,13470.487386725446,5.3077,5.3146,5.3077,5.3111,13470.4874
2005-04-07 13:05:00,15.46,15.46,15.38,15.38,59759.9804065638,5.3111,5.3111,5.2837,5.2837,59759.9804
2005-04-07 13:10:00,15.38,15.39,15.36,15.37,30737.20303698261,5.2837,5.2871,5.2768,5.2802,30737.203
2005-04-07 13:15:00,15.36,15.38,15.34,15.34,25593.926034778346,5.2768,5.2837,5.2699,5.2699,25593.926
2005-04-07 13:20:00,15.34,15.34,15.32,15.32,51555.22899828557,5.2699,5.2699,5.263,5.263,51555.229
2005-04-07 13:25:00,15.31,15.32,15.24,15.25,134582.4148910115,5.2596,5.263,5.2356,5.239,134582.4149
2005-04-07 13:30:00,15.26,15.33,15.26,15.29,30002.449179524858,5.2424,5.2665,5.2424,5.2527,30002.4492
2005-04-07 13:35:00,15.29,15.35,15.29,15.34,31349.4979181974,5.2527,5.2734,5.2527,5.2699,31349.4979
2005-04-07 13:40:00,15.35,15.38,15.34,15.34,37717.36468283125,5.2734,5.2837,5.2699,5.2699,37717.3647
2005-04-07 13:45:00,15.34,15.34,15.28,15.29,26451.13886847905,5.2699,5.2699,5.2493,5.2527,26451.1389
2005-04-07 13:50:00,15.29,15.29,15.27,15.27,15919.666911584618,5.2527,5.2527,5.2459,5.2459,15919.6669
2005-04-07 13:55:00,15.27,15.29,15.24,15.27,33431.3005143277,5.2459,5.2527,5.2356,5.2459,33431.3005
2005-04-07 14:00:00,15.27,15.29,15.27,15.27,12000.979671809942,5.2459,5.2527,5.2459,5.2459,12000.9797
2005-04-07 14:05:00,15.27,15.27,15.25,15.25,35268.185157972075,5.2459,5.2459,5.239,5.239,35268.1852
2005-04-07 14:10:00,15.25,15.26,15.24,15.25,61964.241978937054,5.239,5.2424,5.2356,5.239,61964.242
2005-04-07 14:15:00,15.25,15.28,15.25,15.28,26573.59784472201,5.239,5.2493,5.239,5.2493,26573.5978
2005-04-07 14:20:00,15.27,15.29,15.25,15.25,70658.82929218712,5.2459,5.2527,5.239,5.239,70658.8293
2005-04-07 14:25:00,15.25,15.29,15.24,15.25,44207.69042370805,5.239,5.2527,5.2356,5.239,44207.6904
2005-04-07 14:30:00,15.25,15.3,15.25,15.28,57433.25985794758,5.239,5.2562,5.239,5.2493,57433.2599
2005-04-07 14:35:00,15.28,15.32,15.27,15.28,46779.32892481019,5.2493,5.263,5.2459,5.2493,46779.3289
2005-04-07 14:40:00,15.28,15.29,15.25,15.29,22042.61572373255,5.2493,5.2527,5.239,5.2527,22042.6157
2005-04-07 14:45:00,15.29,15.31,15.25,15.25,42738.18270879255,5.2527,5.2596,5.239,5.239,42738.1827
2005-04-07 14:50:00,15.25,15.27,15.25,15.25,26206.22091599314,5.239,5.2459,5.239,5.239,26206.2209
2005-04-07 14:55:00,15.25,15.31,15.25,15.29,31594.41587068332,5.239,5.2596,5.239,5.2527,31594.4159
2005-04-07 15:00:00,15.29,15.33,15.29,15.32,55596.3752143032,5.2527,5.2665,5.2527,5.263,55596.3752
2005-04-07 15:05:00,15.31,15.33,15.3,15.31,42248.34680382072,5.2596,5.2665,5.2562,5.2596,42248.3468
2005-04-07 15:10:00,15.31,15.34,15.31,15.34,53637.031594415865,5.2596,5.2699,5.2596,5.2699,53637.0316
2005-04-07 15:15:00,15.34,15.35,15.33,15.34,49963.26230712711,5.2699,5.2734,5.2665,5.2699,49963.2623
2005-04-07 15:20:00,15.34,15.37,15.34,15.37,39186.87239774675,5.2699,5.2802,5.2699,5.2802,39186.8724
2005-04-07 15:25:00,15.37,15.4,15.34,15.34,43962.77247122214,5.2802,5.2905,5.2699,5.2699,43962.7725
2005-04-07 15:30:00,15.34,15.35,15.32,15.33,32451.628704384028,5.2699,5.2734,5.263,5.2665,32451.6287
2005-04-07 15:35:00,15.32,15.33,15.3,15.3,50698.016164584864,5.263,5.2665,5.2562,5.2562,50698.0162
2005-04-07 15:40:00,15.3,15.32,15.29,15.31,59270.14450159196,5.2562,5.263,5.2527,5.2596,59270.1445
2005-04-07 15:45:00,15.31,15.34,15.3,15.33,39921.6262552045,5.2596,5.2699,5.2562,5.2665,39921.6263
2005-04-07 15:50:00,15.32,15.33,15.31,15.31,66372.76512368357,5.263,5.2665,5.2596,5.2596,66372.7651
2005-04-07 15:55:00,15.31,15.33,15.3,15.31,96130.2963507225,5.2596,5.2665,5.2562,5.2596,96130.2964
2005-04-08 09:30:00,15.31,15.31,15.24,15.25,56576.04702424687,5.2596,5.2596,5.2356,5.239,56576.047
2005-04-08 09:35:00,15.25,15.29,15.25,15.27,12858.192505510651,5.239,5.2527,5.239,5.2459,12858.1925
2005-04-08 09:40:00,15.27,15.34,15.26,15.33,15062.454077883907,5.2459,5.2699,5.2424,5.2665,15062.4541
2005-04-08 09:45:00,15.34,15.39,15.34,15.35,28288.02351212344,5.2699,5.2871,5.2699,5.2734,28288.0235
2005-04-08 09:50:00,15.34,15.34,15.32,15.33,13103.11045799657,5.2699,5.2699,5.263,5.2665,13103.1105
2005-04-08 09:55:00,15.33,15.33,15.19,15.23,38819.49546901788,5.2665,5.2665,5.2184,5.2321,38819.4955
2005-04-08 10:00:00,15.23,15.29,15.21,15.22,28288.02351212344,5.2321,5.2527,5.2253,5.2287,28288.0235
2005-04-08 10:05:00,15.22,15.23,15.19,15.19,19103.60029390154,5.2287,5.2321,5.2184,5.2184,19103.6003
2005-04-08 10:10:00,15.19,15.25,15.19,15.22,20695.56698506,5.2184,5.239,5.2184,5.2287,20695.567
2005-04-08 10:15:00,15.23,15.24,15.16,15.17,36737.69287288758,5.2321,5.2356,5.2081,5.2115,36737.6929
2005-04-08 10:20:00,15.18,15.19,15.14,15.16,28288.02351212344,5.215,5.2184,5.2012,5.2081,28288.0235
2005-04-08 10:25:00,15.17,15.17,15.12,15.14,21920.15674748959,5.2115,5.2115,5.1943,5.2012,21920.1567
2005-04-08 10:30:00,15.12,15.15,15.12,15.13,21797.697771246632,5.1943,5.2046,5.1943,5.1978,21797.6978
2005-04-08 10:35:00,15.13,15.14,15.11,15.12,41391.133970120005,5.1978,5.2012,5.1909,5.1943,41391.134
2005-04-08 10:40:00,15.11,15.14,15.11,15.12,21307.8618662748,5.1909,5.2012,5.1909,5.1943,21307.8619
2005-04-08 10:45:00,15.12,15.14,15.11,15.12,19226.0592701445,5.1943,5.2012,5.1909,5.1943,19226.0593
2005-04-08 10:50:00,15.12,15.13,15.11,15.11,22777.36958119029,5.1943,5.1978,5.1909,5.1909,22777.3696
2005-04-08 10:55:00,15.12,15.14,15.1,15.13,68944.40362478569,5.1943,5.2012,5.1875,5.1978,68944.4036
2005-04-08 11:00:00,15.14,15.16,15.12,15.16,21430.320842517754,5.2012,5.2081,5.1943,5.2081,21430.3208
2005-04-08 11:05:00,15.16,15.21,15.16,15.21,20450.649032574085,5.2081,5.2253,5.2081,5.2253,20450.649
2005-04-08 11:10:00,15.21,15.21,15.17,15.18,31716.87484692628,5.2253,5.2253,5.2115,5.215,31716.8748
2005-04-08 11:15:00,15.19,15.21,15.18,15.21,28777.85941709527,5.2184,5.2253,5.215,5.2253,28777.8594
2005-04-08 11:20:00,15.21,15.27,15.21,15.25,28655.400440852314,5.2253,5.2459,5.2253,5.239,28655.4004
2005-04-08 11:25:00,15.25,15.26,15.2,15.21,13960.32329169728,5.239,5.2424,5.2218,5.2253,13960.3233
2005-04-08 11:30:00,15.21,15.26,15.21,15.25,18001.469507714915,5.2253,5.2424,5.2253,5.239,18001.4695
2005-04-08 11:35:00,15.25,15.25,15.21,15.21,10164.095028165564,5.239,5.239,5.2253,5.2253,10164.095
2005-04-08 11:40:00,15.21,15.22,15.19,15.22,17756.551555228998,5.2253,5.2287,5.2184,5.2287,17756.5516
2005-04-08 11:45:00,15.22,15.24,15.2,15.21,25471.46705853539,5.2287,5.2356,5.2218,5.2253,25471.4671
2005-04-08 11:50:00,15.21,15.26,15.21,15.25,15307.372030369825,5.2253,5.2424,5.2253,5.239,15307.372
2005-04-08 11:55:00,15.24,15.25,15.24,15.24,6612.7847171197645,5.2356,5.239,5.2356,5.2356,6612.7847
2005-04-08 12:00:00,15.24,15.25,15.16,15.21,30859.662013225567,5.2356,5.239,5.2081,5.2253,30859.662
2005-04-08 12:05:00,15.19,15.21,15.18,15.21,20328.19005633113,5.2184,5.2253,5.215,5.2253,20328.1901
2005-04-08 12:10:00,15.21,15.21,15.11,15.2,26206.22091599314,5.2253,5.2253,5.1909,5.2218,26206.2209
2005-04-08 12:15:00,15.2,15.21,15.19,15.21,42125.88782757776,5.2218,5.2253,5.2184,5.2253,42125.8878
2005-04-08 12:20:00,15.21,15.21,15.2,15.2,5143.277002204261,5.2253,5.2253,5.2218,5.2218,5143.277
2005-04-08 12:25:00,15.19,15.21,15.19,15.21,16654.42076904237,5.2184,5.2253,5.2184,5.2253,16654.4208
2005-04-08 12:30:00,15.21,15.22,15.21,15.21,30614.74406073965,5.2253,5.2287,5.2253,5.2253,30614.7441
2005-04-08 12:35:00,15.21,15.25,15.21,15.21,15674.7489590987,5.2253,5.239,5.2253,5.2253,15674.749
2005-04-08 12:40:00,15.22,15.22,15.2,15.21,9061.964241978936,5.2287,5.2287,5.2218,5.2253,9061.9642
2005-04-08 12:45:00,15.2,15.22,15.2,15.22,11511.143766838108,5.2218,5.2287,5.2218,5.2287,11511.1438
2005-04-08 12:50:00,15.22,15.22,15.21,15.21,5878.0308596620125,5.2287,5.2287,5.2253,5.2253,5878.0309
2005-04-08 12:55:00,15.21,15.24,15.21,15.21,15307.372030369825,5.2253,5.2356,5.2253,5.2253,15307.372
2005-04-08 13:00:00,15.21,15.24,15.21,15.23,33676.21846681362,5.2253,5.2356,5.2253,5.2321,33676.2185
2005-04-08 13:05:00,15.24,15.24,15.22,15.23,21675.238795003672,5.2356,5.2356,5.2287,5.2321,21675.2388
2005-04-08 13:10:00,15.23,15.25,15.22,15.25,29879.990203281897,5.2321,5.239,5.2287,5.239,29879.9902
2005-04-08 13:15:00,15.25,15.25,15.21,15.21,21675.238795003672,5.239,5.239,5.2253,5.2253,21675.2388
2005-04-08 13:20:00,15.22,15.22,15.19,15.2,24124.418319862845,5.2287,5.2287,5.2184,5.2218,24124.4183
2005-04-08 13:25:00,15.2,15.21,15.19,15.19,25471.46705853539,5.2218,5.2253,5.2184,5.2184,25471.4671
2005-04-08 13:30:00,15.18,15.2,15.17,15.18,17389.17462650012,5.215,5.2218,5.2115,5.215,17389.1746
2005-04-08 13:35:00,15.18,15.19,15.16,15.16,8694.58731325006,5.215,5.2184,5.2081,5.2081,8694.5873
2005-04-08 13:40:00,15.16,15.16,15.16,15.16,5265.73597844722,5.2081,5.2081,5.2081,5.2081,5265.736
2005-04-08 13:45:00,15.16,15.21,15.16,15.19,19960.81312760225,5.2081,5.2253,5.2081,5.2184,19960.8131
2005-04-08 13:50:00,15.19,15.19,15.17,15.17,4775.900073475385,5.2184,5.2184,5.2115,5.2115,4775.9001
2005-04-08 13:55:00,15.18,15.19,15.17,15.18,10531.47195689444,5.215,5.2184,5.2115,5.215,10531.472
2005-04-08 14:00:00,15.17,15.19,15.17,15.19,9184.423218221897,5.2115,5.2184,5.2115,5.2184,9184.4232
2005-04-08 14:05:00,15.2,15.2,15.15,15.16,9061.964241978936,5.2218,5.2218,5.2046,5.2081,9061.9642
2005-04-08 14:10:00,15.17,15.17,15.12,15.13,12613.274553024736,5.2115,5.2115,5.1943,5.1978,12613.2746
2005-04-08 14:15:00,15.13,15.13,15.11,15.11,10776.389909380356,5.1978,5.1978,5.1909,5.1909,10776.3899
2005-04-08 14:20:00,15.11,15.12,15.07,15.12,22532.45162870438,5.1909,5.1943,5.1772,5.1943,22532.4516
2005-04-08 14:25:00,15.12,15.12,15.11,15.11,6490.325740876806,5.1943,5.1943,5.1909,5.1909,6490.3257
2005-04-08 14:30:00,15.12,15.13,15.1,15.12,11756.061719324023,5.1943,5.1978,5.1875,5.1943,11756.0617
2005-04-08 14:35:00,15.12,15.12,15.11,15.12,5388.194954690179,5.1943,5.1943,5.1909,5.1943,5388.195
2005-04-08 14:40:00,15.12,15.14,15.11,15.11,9306.882194464852,5.1943,5.2012,5.1909,5.1909,9306.8822
2005-04-08 14:45:00,15.11,15.12,15.07,15.1,12490.815576781775,5.1909,5.1943,5.1772,5.1875,12490.8156
2005-04-08 14:50:00,15.1,15.11,15.07,15.08,9551.80014695077,5.1875,5.1909,5.1772,5.1806,9551.8001
2005-04-08 14:55:00,15.08,15.12,15.07,15.11,15307.372030369825,5.1806,5.1943,5.1772,5.1909,15307.372
2005-04-08 15:00:00,15.12,15.12,15.08,15.09,17756.551555228998,5.1943,5.1943,5.1806,5.184,17756.5516
2005-04-08 15:05:00,15.09,15.11,15.07,15.07,10653.9309331374,5.184,5.1909,5.1772,5.1772,10653.9309
2005-04-08 15:10:00,15.08,15.11,15.03,15.04,19103.60029390154,5.1806,5.1909,5.1634,5.1669,19103.6003
2005-04-08 15:15:00,15.04,15.08,15.01,15.01,32451.628704384028,5.1669,5.1806,5.1565,5.1565,32451.6287
2005-04-08 15:20:00,15.01,15.03,15.0,15.02,39064.41342150379,5.1565,5.1634,5.1531,5.16,39064.4134
2005-04-08 15:25:00,15.02,15.07,15.01,15.07,34778.34925300024,5.16,5.1772,5.1565,5.1772,34778.3493
2005-04-08 15:30:00,15.07,15.07,15.02,15.02,38574.57751653196,5.1772,5.1772,5.16,5.16,38574.5775
2005-04-08 15:35:00,15.02,15.03,14.98,14.98,54371.78545187362,5.16,5.1634,5.1462,5.1462,54371.7855
2005-04-08 15:40:00,14.98,14.98,14.95,14.97,99191.77075679648,5.1462,5.1462,5.1359,5.1428,99191.7708
2005-04-08 15:45:00,14.96,14.98,14.96,14.97,45064.90325740876,5.1394,5.1462,5.1394,5.1428,45064.9033
2005-04-08 15:50:00,14.97,14.98,14.92,14.95,94170.95273083515,5.1428,5.1462,5.1256,5.1359,94170.9527
2005-04-08 15:55:00,14.96,14.98,14.92,14.94,167156.5025716385,5.1394,5.1462,5.1256,5.1325,167156.5026
2005-04-11 09:30:00,14.89,14.93,14.86,14.93,65393.09331373989,5.1153,5.1291,5.105,5.1291,65393.0933
2005-04-11 09:35:00,14.94,14.96,14.9,14.94,47636.541758510895,5.1325,5.1394,5.1188,5.1325,47636.5418
2005-04-11 09:40:00,14.94,14.94,14.78,14.89,54984.08033308841,5.1325,5.1325,5.0775,5.1153,54984.0803
2005-04-11 09:45:00,14.88,14.92,14.88,14.89,49228.50844966936,5.1119,5.1256,5.1119,5.1153,49228.5084
2005-04-11 09:50:00,14.9,14.96,14.89,14.94,49840.80333088415,5.1188,5.1394,5.1153,5.1325,49840.8033
2005-04-11 09:55:00,14.94,14.94,14.86,14.86,77638.99093803576,5.1325,5.1325,5.105,5.105,77638.9909
2005-04-11 10:00:00,14.86,14.89,14.86,14.89,24859.1721773206,5.105,5.1153,5.105,5.1153,24859.1722
2005-04-11 10:05:00,14.89,14.9,14.87,14.89,24859.1721773206,5.1153,5.1188,5.1085,5.1153,24859.1722
2005-04-11 10:10:00,14.89,14.9,14.85,14.86,30124.90815576781,5.1153,5.1188,5.1016,5.105,30124.9082
2005-04-11 10:15:00,14.86,14.87,14.82,14.84,65270.63433749694,5.105,5.1085,5.0913,5.0981,65270.6343
2005-04-11 10:20:00,14.83,14.84,14.79,14.8,50208.18025961303,5.0947,5.0981,5.081,5.0844,50208.1803
2005-04-11 10:25:00,14.82,14.82,14.78,14.79,48493.7545922116,5.0913,5.0913,5.0775,5.081,48493.7546
2005-04-11 10:30:00,14.79,14.79,14.72,14.76,91354.39627724711,5.081,5.081,5.0569,5.0707,91354.3963
2005-04-11 10:35:00,14.76,14.81,14.76,14.8,64535.88048003918,5.0707,5.0878,5.0707,5.0844,64535.8805
2005-04-11 10:40:00,14.8,14.84,14.8,14.84,39186.87239774675,5.0844,5.0981,5.0844,5.0981,39186.8724
2005-04-11 10:45:00,14.84,14.91,14.84,14.89,60372.27528777859,5.0981,5.1222,5.0981,5.1153,60372.2753
2005-04-11 10:50:00,14.89,14.9,14.88,14.89,37349.98775410237,5.1153,5.1188,5.1119,5.1153,37349.9878
2005-04-11 10:55:00,14.89,14.92,14.89,14.9,66862.6010286554,5.1153,5.1256,5.1153,5.1188,66862.601
2005-04-11 11:00:00,14.92,14.94,14.91,14.94,29267.695322067106,5.1256,5.1325,5.1222,5.1325,29267.6953
2005-04-11 11:05:00,14.94,14.95,14.94,14.94,39431.790350232666,5.1325,5.1359,5.1325,5.1325,39431.7904
2005-04-11 11:10:00,14.94,14.96,14.94,14.95,30002.449179524858,5.1325,5.1394,5.1325,5.1359,30002.4492
2005-04-11 11:15:00,14.95,14.98,14.95,14.97,53881.949546901786,5.1359,5.1462,5.1359,5.1428,53881.9495
2005-04-11 11:20:00,14.97,14.98,14.97,14.97,30737.20303698261,5.1428,5.1462,5.1428,5.1428,30737.203
2005-04-11 11:25:00,14.97,14.98,14.96,14.97,30614.74406073965,5.1428,5.1462,5.1394,5.1428,30614.7441
2005-04-11 11:30:00,14.96,14.96,14.9,14.94,31961.7927994122,5.1394,5.1394,5.1188,5.1325,31961.7928
2005-04-11 11:35:00,14.94,14.96,14.94,14.94,51432.77002204261,5.1325,5.1394,5.1325,5.1325,51432.77
2005-04-11 11:40:00,14.94,14.94,14.9,14.91,40044.08523144746,5.1325,5.1325,5.1188,5.1222,40044.0852
2005-04-11 11:45:00,14.91,14.94,14.91,14.92,16409.50281655645,5.1222,5.1325,5.1222,5.1256,16409.5028
2005-04-11 11:50:00,14.92,14.93,14.88,14.88,24369.336272348763,5.1256,5.1291,5.1119,5.1119,24369.3363
2005-04-11 11:55:00,14.88,14.89,14.87,14.87,20083.27210384521,5.1119,5.1153,5.1085,5.1085,20083.2721
2005-04-11 12:00:00,14.87,14.92,14.87,14.92,23022.28753367621,5.1085,5.1256,5.1085,5.1256,23022.2875
2005-04-11 12:05:00,14.92,14.92,14.91,14.92,6735.243693362723,5.1256,5.1256,5.1222,5.1256,6735.2437
2005-04-11 12:10:00,14.92,14.92,14.9,14.91,15552.289982855742,5.1256,5.1256,5.1188,5.1222,15552.29
2005-04-11 12:15:00,14.91,14.94,14.91,14.94,89395.05265735977,5.1222,5.1325,5.1222,5.1325,89395.0527
2005-04-11 12:20:00,14.94,14.96,14.94,14.95,37839.82365907421,5.1325,5.1394,5.1325,5.1359,37839.8237
2005-04-11 12:25:00,14.95,14.97,14.95,14.97,56086.21111927504,5.1359,5.1428,5.1359,5.1428,56086.2111
2005-04-11 12:30:00,14.96,14.98,14.93,14.94,34043.59539554249,5.1394,5.1462,5.1291,5.1325,34043.5954
2005-04-11 12:35:00,14.94,14.95,14.91,14.92,54371.78545187362,5.1325,5.1359,5.1222,5.1256,54371.7855
2005-04-11 12:40:00,14.92,14.92,14.89,14.9,25349.008082292432,5.1256,5.1256,5.1153,5.1188,25349.0081
2005-04-11 12:45:00,14.9,14.92,14.9,14.91,19960.81312760225,5.1188,5.1256,5.1188,5.1222,19960.8131
2005-04-11 12:50:00,14.91,14.93,14.91,14.91,27798.1876071516,5.1222,5.1291,5.1222,5.1222,27798.1876
2005-04-11 12:55:00,14.92,14.92,14.89,14.91,61229.4881214793,5.1256,5.1256,5.1153,5.1222,61229.4881
2005-04-11 13:00:00,14.9,14.93,14.89,14.91,21430.320842517754,5.1188,5.1291,5.1153,5.1222,21430.3208
2005-04-11 13:05:00,14.91,14.92,14.89,14.89,38941.95444526083,5.1222,5.1256,5.1153,5.1153,38941.9544
2005-04-11 13:10:00,14.89,14.9,14.88,14.88,11511.143766838108,5.1153,5.1188,5.1119,5.1119,11511.1438
2005-04-11 13:15:00,14.88,14.91,14.88,14.89,24246.8772961058,5.1119,5.1222,5.1119,5.1153,24246.8773
2005-04-11 13:20:00,14.89,14.92,14.88,14.89,51922.60592701445,5.1153,5.1256,5.1119,5.1153,51922.6059
2005-04-11 13:25:00,14.89,14.89,14.88,14.89,4775.900073475385,5.1153,5.1153,5.1119,5.1153,4775.9001
2005-04-11 13:30:00,14.89,14.9,14.89,14.89,28532.94146460936,5.1153,5.1188,5.1153,5.1153,28532.9415
2005-04-11 13:35:00,14.89,14.9,14.88,14.9,39676.70830271859,5.1153,5.1188,5.1119,5.1188,39676.7083
2005-04-11 13:40:00,14.9,14.92,14.89,14.9,63801.12662258143,5.1188,5.1256,5.1153,5.1188,63801.1266
2005-04-11 13:45:00,14.9,14.95,14.9,14.94,25961.302963507223,5.1188,5.1359,5.1188,5.1325,25961.303
2005-04-11 13:50:00,14.94,14.98,14.91,14.96,36247.856967915744,5.1325,5.1462,5.1222,5.1394,36247.857
2005-04-11 13:55:00,14.96,14.97,14.94,14.94,33553.75949057066,5.1394,5.1428,5.1325,5.1325,33553.7595
2005-04-11 14:00:00,14.94,14.94,14.9,14.9,21552.779818760715,5.1325,5.1325,5.1188,5.1188,21552.7798
2005-04-11 14:05:00,14.9,14.92,14.9,14.92,34900.8082292432,5.1188,5.1256,5.1188,5.1256,34900.8082
2005-04-11 14:10:00,14.91,14.92,14.89,14.91,24736.71320107764,5.1222,5.1256,5.1153,5.1222,24736.7132
2005-04-11 14:15:00,14.92,14.95,14.92,14.94,26818.51579720793,5.1256,5.1359,5.1256,5.1325,26818.5158
2005-04-11 14:20:00,14.94,14.95,14.92,14.93,23267.205486162133,5.1325,5.1359,5.1256,5.1291,23267.2055
2005-04-11 14:25:00,14.93,14.97,14.91,14.97,27553.269654665684,5.1291,5.1428,5.1222,5.1428,27553.2697
2005-04-11 14:30:00,14.97,14.98,14.94,14.96,44819.98530492285,5.1428,5.1462,5.1325,5.1394,44819.9853
2005-04-11 14:35:00,14.95,14.98,14.94,14.98,26818.51579720793,5.1359,5.1462,5.1325,5.1462,26818.5158
2005-04-11 14:40:00,14.98,15.04,14.98,15.04,45432.28018613764,5.1462,5.1669,5.1462,5.1669,45432.2802
2005-04-11 14:45:00,15.04,15.08,15.04,15.06,97722.26304188096,5.1669,5.1806,5.1669,5.1737,97722.263
2005-04-11 14:50:00,15.06,15.06,15.03,15.03,47881.45971099681,5.1737,5.1737,5.1634,5.1634,47881.4597
2005-04-11 14:55:00,15.03,15.04,15.03,15.03,114744.0607396522,5.1634,5.1669,5.1634,5.1634,114744.0607
2005-04-11 15:00:00,15.03,15.08,15.03,15.07,64903.257408768055,5.1634,5.1806,5.1634,5.1772,64903.2574
2005-04-11 15:05:00,15.08,15.1,15.05,15.05,24001.959343619885,5.1806,5.1875,5.1703,5.1703,24001.9593
2005-04-11 15:10:00,15.05,15.05,14.95,14.98,37349.98775410237,5.1703,5.1703,5.1359,5.1462,37349.9878
2005-04-11 15:15:00,14.98,15.08,14.98,15.04,55228.99828557433,5.1462,5.1806,5.1462,5.1669,55228.9983
2005-04-11 15:20:00,15.03,15.05,15.02,15.02,60249.81631153563,5.1634,5.1703,5.16,5.16,60249.8163
2005-04-11 15:25:00,15.02,15.02,14.96,14.97,27675.728630908645,5.16,5.16,5.1394,5.1428,27675.7286
2005-04-11 15:30:00,14.96,15.0,14.96,15.0,41023.75704139113,5.1394,5.1531,5.1394,5.1531,41023.757
2005-04-11 15:35:00,14.99,15.03,14.98,15.01,43105.55963752143,5.1497,5.1634,5.1462,5.1565,43105.5596
2005-04-11 15:40:00,15.01,15.05,14.99,15.03,81680.13715405339,5.1565,5.1703,5.1497,5.1634,81680.1372
2005-04-11 15:45:00,15.03,15.03,14.99,15.02,40656.38011266226,5.1634,5.1634,5.1497,5.16,40656.3801
2005-04-11 15:50:00,15.02,15.03,14.99,15.01,80578.00636786676,5.16,5.1634,5.1497,5.1565,80578.0064
2005-04-11 15:55:00,15.02,15.03,14.98,14.98,68577.02669605681,5.16,5.1634,5.1462,5.1462,68577.0267
2005-04-12 09:30:00,14.89,14.91,14.86,14.86,47881.45971099681,5.1153,5.1222,5.105,5.105,47881.4597
2005-04-12 09:35:00,14.83,14.83,14.73,14.79,48616.213568454565,5.0947,5.0947,5.0604,5.081,48616.2136
2005-04-12 09:40:00,14.8,14.86,14.78,14.81,28655.400440852314,5.0844,5.105,5.0775,5.0878,28655.4004
2005-04-12 09:45:00,14.82,14.82,14.77,14.79,26206.22091599314,5.0913,5.0913,5.0741,5.081,26206.2209
2005-04-12 09:50:00,14.79,14.85,14.78,14.82,22287.533676218467,5.081,5.1016,5.0775,5.0913,22287.5337
2005-04-12 09:55:00,14.81,14.81,14.72,14.78,72740.63188831741,5.0878,5.0878,5.0569,5.0775,72740.6319
2005-04-12 10:00:00,14.78,14.8,14.77,14.8,71393.58314964487,5.0775,5.0844,5.0741,5.0844,71393.5831
2005-04-12 10:05:00,14.8,14.8,14.76,14.76,77026.69605682096,5.0844,5.0844,5.0707,5.0707,77026.6961
2005-04-12 10:10:00,14.78,14.8,14.74,14.75,78128.82684300758,5.0775,5.0844,5.0638,5.0672,78128.8268
2005-04-12 10:15:00,14.75,14.76,14.72,14.73,55963.75214303208,5.0672,5.0707,5.0569,5.0604,55963.7521
2005-04-12 10:20:00,14.73,14.73,14.7,14.72,136909.13543962772,5.0604,5.0604,5.0501,5.0569,136909.1354
2005-04-12 10:25:00,14.72,14.77,14.7,14.74,29635.07225079598,5.0569,5.0741,5.0501,5.0638,29635.0723
2005-04-12 10:30:00,14.73,14.76,14.72,14.76,52902.27773695812,5.0604,5.0707,5.0569,5.0707,52902.2777
2005-04-12 10:35:00,14.74,14.78,14.73,14.73,94905.70658829292,5.0638,5.0775,5.0604,5.0604,94905.7066
2005-04-12 10:40:00,14.73,14.74,14.69,14.7,51555.22899828557,5.0604,5.0638,5.0466,5.0501,51555.229
2005-04-12 10:45:00,14.7,14.7,14.61,14.62,147073.23046779327,5.0501,5.0501,5.0191,5.0226,147073.2305
2005-04-12 10:50:00,14.62,14.68,14.59,14.68,194587.3132500612,5.0226,5.0432,5.0123,5.0432,194587.3133
2005-04-12 10:55:00,14.69,14.71,14.67,14.71,115478.81459710996,5.0466,5.0535,5.0397,5.0535,115478.8146
2005-04-12 11:00:00,14.72,14.72,14.7,14.7,37227.52877785941,5.0569,5.0569,5.0501,5.0501,37227.5288
2005-04-12 11:05:00,14.69,14.7,14.68,14.69,20450.649032574085,5.0466,5.0501,5.0432,5.0466,20450.649
2005-04-12 11:10:00,14.68,14.69,14.68,14.68,51677.687974528526,5.0432,5.0466,5.0432,5.0432,51677.688
2005-04-12 11:15:00,14.69,14.7,14.68,14.69,65025.716385011016,5.0466,5.0501,5.0432,5.0466,65025.7164
2005-04-12 11:20:00,14.68,14.7,14.66,14.67,29022.77736958119,5.0432,5.0501,5.0363,5.0397,29022.7774
2005-04-12 11:25:00,14.66,14.66,14.63,14.66,16287.043840313494,5.0363,5.0363,5.026,5.0363,16287.0438
2005-04-12 11:30:00,14.65,14.67,14.64,14.65,21675.238795003672,5.0329,5.0397,5.0294,5.0329,21675.2388
2005-04-12 11:35:00,14.65,14.66,14.6,14.63,576047.0242468773,5.0329,5.0363,5.0157,5.026,576047.0242
2005-04-12 11:40:00,14.62,14.63,14.62,14.63,64046.04457506735,5.0226,5.026,5.0226,5.026,64046.0446
2005-04-12 11:45:00,14.63,14.65,14.63,14.63,40166.54420769042,5.026,5.0329,5.026,5.026,40166.5442
2005-04-12 11:50:00,14.63,14.63,14.62,14.62,44085.2314474651,5.026,5.026,5.0226,5.0226,44085.2314
2005-04-12 11:55:00,14.62,14.65,14.62,14.64,20573.10800881705,5.0226,5.0329,5.0226,5.0294,20573.108
2005-04-12 12:00:00,14.65,14.65,14.63,14.64,18491.30541268675,5.0329,5.0329,5.026,5.0294,18491.3054
2005-04-12 12:05:00,14.65,14.65,14.64,14.65,9184.423218221897,5.0329,5.0329,5.0294,5.0329,9184.4232
2005-04-12 12:10:00,14.65,14.66,14.63,14.64,34655.89027675729,5.0329,5.0363,5.026,5.0294,34655.8903
2005-04-12 12:15:00,14.64,14.67,14.63,14.67,62331.61890766593,5.0294,5.0397,5.026,5.0397,62331.6189
2005-04-12 12:20:00,14.67,14.68,14.67,14.67,25961.302963507223,5.0397,5.0432,5.0397,5.0397,25961.303
2005-04-12 12:25:00,14.68,14.68,14.66,14.66,59270.14450159196,5.0432,5.0432,5.0363,5.0363,59270.1445
2005-04-12 12:30:00,14.66,14.68,14.66,14.68,38819.49546901788,5.0363,5.0432,5.0363,5.0432,38819.4955
2005-04-12 12:35:00,14.68,14.69,14.67,14.68,13715.405339211364,5.0432,5.0466,5.0397,5.0432,13715.4053
2005-04-12 12:40:00,14.67,14.68,14.64,14.65,25838.843987264263,5.0397,5.0432,5.0294,5.0329,25838.844
2005-04-12 12:45:00,14.65,14.67,14.64,14.67,11756.061719324023,5.0329,5.0397,5.0294,5.0397,11756.0617
2005-04-12 12:50:00,14.67,14.67,14.64,14.66,21675.238795003672,5.0397,5.0397,5.0294,5.0363,21675.2388
2005-04-12 12:55:00,14.65,14.65,14.62,14.63,31471.95689444036,5.0329,5.0329,5.0226,5.026,31471.9569
2005-04-12 13:00:00,14.62,14.63,14.62,14.63,22042.61572373255,5.0226,5.026,5.0226,5.026,22042.6157
2005-04-12 13:05:00,14.63,14.64,14.63,14.63,16164.584864070535,5.026,5.0294,5.026,5.026,16164.5849
2005-04-12 13:10:00,14.63,14.63,14.63,14.63,7959.833455792309,5.026,5.026,5.026,5.026,7959.8335
2005-04-12 13:15:00,14.63,14.63,14.62,14.62,23267.205486162133,5.026,5.026,5.0226,5.0226,23267.2055
2005-04-12 13:20:00,14.63,14.63,14.61,14.63,41268.67499387705,5.026,5.026,5.0191,5.026,41268.675
2005-04-12 13:25:00,14.63,14.63,14.61,14.62,39431.790350232666,5.026,5.026,5.0191,5.0226,39431.7904
2005-04-12 13:30:00,14.62,14.62,14.59,14.6,23389.664462405093,5.0226,5.0226,5.0123,5.0157,23389.6645
2005-04-12 13:35:00,14.59,14.6,14.56,14.56,46411.95199608131,5.0123,5.0157,5.002,5.002,46411.952
2005-04-12 13:40:00,14.57,14.63,14.56,14.62,68577.02669605681,5.0054,5.026,5.002,5.0226,68577.0267
2005-04-12 13:45:00,14.62,14.66,14.62,14.65,90987.01934851824,5.0226,5.0363,5.0226,5.0329,90987.0193
2005-04-12 13:50:00,14.64,14.65,14.63,14.64,27308.351702179767,5.0294,5.0329,5.026,5.0294,27308.3517
2005-04-12 13:55:00,14.64,14.65,14.63,14.64,30247.36713201077,5.0294,5.0329,5.026,5.0294,30247.3671
2005-04-12 14:00:00,14.65,14.67,14.63,14.67,105682.09649767326,5.0329,5.0397,5.026,5.0397,105682.0965
2005-04-12 14:05:00,14.67,14.69,14.67,14.69,31839.33382316924,5.0397,5.0466,5.0397,5.0466,31839.3338
2005-04-12 14:10:00,14.69,14.7,14.67,14.7,118172.91207445505,5.0466,5.0501,5.0397,5.0501,118172.9121
2005-04-12 14:15:00,14.68,14.71,14.67,14.67,108131.27602253245,5.0432,5.0535,5.0397,5.0397,108131.276
2005-04-12 14:20:00,14.67,14.7,14.67,14.69,51310.31104579965,5.0397,5.0501,5.0397,5.0466,51310.311
2005-04-12 14:25:00,14.7,14.73,14.69,14.72,167768.7974528533,5.0501,5.0604,5.0466,5.0569,167768.7975
2005-04-12 14:30:00,14.73,14.75,14.7,14.71,85353.90644134214,5.0604,5.0672,5.0501,5.0535,85353.9064
2005-04-12 14:35:00,14.72,14.72,14.7,14.72,46901.78790105315,5.0569,5.0569,5.0501,5.0569,46901.7879
2005-04-12 14:40:00,14.72,14.75,14.71,14.73,31227.038941954444,5.0569,5.0672,5.0535,5.0604,31227.0389
2005-04-12 14:45:00,14.73,14.76,14.71,14.75,43472.936566250304,5.0604,5.0707,5.0535,5.0672,43472.9366
2005-04-12 14:50:00,14.76,14.78,14.76,14.76,40289.00318393338,5.0707,5.0775,5.0707,5.0707,40289.0032
2005-04-12 14:55:00,14.76,14.8,14.76,14.79,75924.56527063434,5.0707,5.0844,5.0707,5.081,75924.5653
2005-04-12 15:00:00,14.79,14.82,14.78,14.82,125765.36860151848,5.081,5.0913,5.0775,5.0913,125765.3686
2005-04-12 15:05:00,14.82,14.83,14.8,14.81,34533.43130051433,5.0913,5.0947,5.0844,5.0878,34533.4313
2005-04-12 15:10:00,14.81,14.82,14.81,14.81,23389.664462405093,5.0878,5.0913,5.0878,5.0878,23389.6645
2005-04-12 15:15:00,14.82,14.83,14.8,14.8,41880.96987509184,5.0913,5.0947,5.0844,5.0844,41880.9699
2005-04-12 15:20:00,14.81,14.81,14.78,14.8,17756.551555228998,5.0878,5.0878,5.0775,5.0844,17756.5516
2005-04-12 15:25:00,14.8,14.83,14.78,14.83,20328.19005633113,5.0844,5.0947,5.0775,5.0947,20328.1901
2005-04-12 15:30:00,14.83,14.85,14.82,14.84,127602.25324516286,5.0947,5.1016,5.0913,5.0981,127602.2532
2005-04-12 15:35:00,14.85,14.86,14.84,14.85,32819.0056331129,5.1016,5.105,5.0981,5.1016,32819.0056
2005-04-12 15:40:00,14.85,14.85,14.79,14.8,26573.59784472201,5.1016,5.1016,5.081,5.0844,26573.5978
2005-04-12 15:45:00,14.8,14.82,14.8,14.8,66495.22409992652,5.0844,5.0913,5.0844,5.0844,66495.2241
2005-04-12 15:50:00,14.8,14.82,14.79,14.8,58412.93166789125,5.0844,5.0913,5.081,5.0844,58412.9317
2005-04-12 15:55:00,14.8,14.8,14.77,14.78,89639.9706098457,5.0844,5.0844,5.0741,5.0775,89639.9706
2005-04-13 09:30:00,14.76,14.81,14.76,14.8,80455.5473916238,5.0707,5.0878,5.0707,5.0844,80455.5474
2005-04-13 09:35:00,14.8,14.8,14.7,14.72,76536.86015184912,5.0844,5.0844,5.0501,5.0569,76536.8602
2005-04-13 09:40:00,14.72,14.73,14.72,14.72,49595.88537839824,5.0569,5.0604,5.0569,5.0569,49595.8854
2005-04-13 09:45:00,14.73,14.79,14.73,14.79,72495.71393583149,5.0604,5.081,5.0604,5.081,72495.7139
2005-04-13 09:50:00,14.77,14.77,14.72,14.77,120132.25569434238,5.0741,5.0741,5.0569,5.0741,120132.2557
2005-04-13 09:55:00,14.76,14.8,14.75,14.77,9919.177075679649,5.0707,5.0844,5.0672,5.0741,9919.1771
2005-04-13 10:00:00,14.77,14.8,14.76,14.8,46534.410972324265,5.0741,5.0844,5.0707,5.0844,46534.411
2005-04-13 10:05:00,14.79,14.8,14.77,14.79,46044.57506735243,5.081,5.0844,5.0741,5.081,46044.5751
2005-04-13 10:10:00,14.79,14.82,14.79,14.81,53759.490570658825,5.081,5.0913,5.081,5.0878,53759.4906
2005-04-13 10:15:00,14.82,14.82,14.81,14.82,43105.55963752143,5.0913,5.0913,5.0878,5.0913,43105.5596
2005-04-13 10:20:00,14.82,14.84,14.81,14.83,97844.72201812392,5.0913,5.0981,5.0878,5.0947,97844.722
2005-04-13 10:25:00,14.83,14.83,14.8,14.81,11878.520695566984,5.0947,5.0947,5.0844,5.0878,11878.5207
2005-04-13 10:30:00,14.82,14.86,14.78,14.81,113641.9299534656,5.0913,5.105,5.0775,5.0878,113641.93
2005-04-13 10:35:00,14.81,14.81,14.76,14.78,96375.2143032084,5.0878,5.0878,5.0707,5.0775,96375.2143
2005-04-13 10:40:00,14.77,14.78,14.76,14.78,39064.41342150379,5.0741,5.0775,5.0707,5.0775,39064.4134
2005-04-13 10:45:00,14.79,14.8,14.77,14.77,29757.53122703894,5.081,5.0844,5.0741,5.0741,29757.5312
2005-04-13 10:50:00,14.78,14.81,14.78,14.8,27798.1876071516,5.0775,5.0878,5.0775,5.0844,27798.1876
2005-04-13 10:55:00,14.8,14.83,14.8,14.81,28532.94146460936,5.0844,5.0947,5.0844,5.0878,28532.9415
2005-04-13 11:00:00,14.82,14.83,14.8,14.8,62698.9958363948,5.0913,5.0947,5.0844,5.0844,62698.9958
2005-04-13 11:05:00,14.8,14.8,14.77,14.8,62086.70095518001,5.0844,5.0844,5.0741,5.0844,62086.701
2005-04-13 11:10:00,14.8,14.81,14.8,14.8,11021.307861866277,5.0844,5.0878,5.0844,5.0844,11021.3079
2005-04-13 11:15:00,14.81,14.85,14.81,14.85,54494.24442811657,5.0878,5.1016,5.0878,5.1016,54494.2444
2005-04-13 11:20:00,14.85,14.86,14.85,14.85,19715.895175116333,5.1016,5.105,5.1016,5.1016,19715.8952
2005-04-13 11:25:00,14.85,14.89,14.85,14.89,93558.65784962036,5.1016,5.1153,5.1016,5.1153,93558.6578
2005-04-13 11:30:00,14.89,14.9,14.85,14.85,86088.66029879989,5.1153,5.1188,5.1016,5.1016,86088.6603
2005-04-13 11:35:00,14.85,14.86,14.83,14.83,58412.93166789125,5.1016,5.105,5.0947,5.0947,58412.9317
2005-04-13 11:40:00,14.83,14.86,14.82,14.86,101151.1143766838,5.0947,5.105,5.0913,5.105,101151.1144
2005-04-13 11:45:00,14.86,14.86,14.83,14.84,32819.0056331129,5.105,5.105,5.0947,5.0981,32819.0056
2005-04-13 11:50:00,14.84,14.86,14.82,14.86,15674.7489590987,5.0981,5.105,5.0913,5.105,15674.749
2005-04-13 11:55:00,14.86,14.86,14.84,14.85,76904.237080578,5.105,5.105,5.0981,5.1016,76904.2371
2005-04-13 12:00:00,14.85,14.85,14.83,14.83,12980.651481753612,5.1016,5.1016,5.0947,5.0947,12980.6515
2005-04-13 12:05:00,14.83,14.83,14.8,14.8,22777.36958119029,5.0947,5.0947,5.0844,5.0844,22777.3696
2005-04-13 12:10:00,14.8,14.8,14.76,14.77,24491.79524859172,5.0844,5.0844,5.0707,5.0741,24491.7952
2005-04-13 12:15:00,14.77,14.8,14.77,14.77,27553.269654665684,5.0741,5.0844,5.0741,5.0741,27553.2697
2005-04-13 12:20:00,14.78,14.79,14.77,14.78,20205.731080088168,5.0775,5.081,5.0741,5.0775,20205.7311
2005-04-13 12:25:00,14.79,14.8,14.79,14.79,10409.01298065148,5.081,5.0844,5.081,5.081,10409.013
2005-04-13 12:30:00,14.79,14.8,14.79,14.8,56208.670095518,5.081,5.0844,5.081,5.0844,56208.6701
2005-04-13 12:35:00,14.8,14.8,14.79,14.79,30247.36713201077,5.0844,5.0844,5.081,5.081,30247.3671
2005-04-13 12:40:00,14.79,14.8,14.79,14.79,24369.336272348763,5.081,5.0844,5.081,5.081,24369.3363
2005-04-13 12:45:00,14.79,14.8,14.79,14.79,26328.679892236098,5.081,5.0844,5.081,5.081,26328.6799
2005-04-13 12:50:00,14.79,14.8,14.79,14.79,38941.95444526083,5.081,5.0844,5.081,5.081,38941.9544
2005-04-13 12:55:00,14.79,14.79,14.76,14.76,125275.53269654664,5.081,5.081,5.0707,5.0707,125275.5327
2005-04-13 13:00:00,14.77,14.78,14.71,14.75,46534.410972324265,5.0741,5.0775,5.0535,5.0672,46534.411
2005-04-13 13:05:00,14.76,14.76,14.71,14.72,26696.05682096497,5.0707,5.0707,5.0535,5.0569,26696.0568
2005-04-13 13:10:00,14.72,14.74,14.72,14.72,30737.20303698261,5.0569,5.0638,5.0569,5.0569,30737.203
2005-04-13 13:15:00,14.72,14.73,14.71,14.72,23634.58241489101,5.0569,5.0604,5.0535,5.0569,23634.5824
2005-04-13 13:20:00,14.72,14.72,14.68,14.71,46779.32892481019,5.0569,5.0569,5.0432,5.0535,46779.3289
2005-04-13 13:25:00,14.71,14.71,14.69,14.71,40289.00318393338,5.0535,5.0535,5.0466,5.0535,40289.0032
2005-04-13 13:30:00,14.7,14.71,14.67,14.68,78373.7447954935,5.0501,5.0535,5.0397,5.0432,78373.7448
2005-04-13 13:35:00,14.69,14.7,14.67,14.67,76291.94219936321,5.0466,5.0501,5.0397,5.0397,76291.9422
2005-04-13 13:40:00,14.67,14.67,14.63,14.64,63066.37276512368,5.0397,5.0397,5.026,5.0294,63066.3728
2005-04-13 13:45:00,14.63,14.64,14.61,14.62,35880.48003918687,5.026,5.0294,5.0191,5.0226,35880.48
2005-04-13 13:50:00,14.62,14.62,14.58,14.62,46779.32892481019,5.0226,5.0226,5.0088,5.0226,46779.3289
2005-04-13 13:55:00,14.62,14.64,14.61,14.64,111315.20940484936,5.0226,5.0294,5.0191,5.0294,111315.2094
2005-04-13 14:00:00,14.64,14.64,14.62,14.63,32451.628704384028,5.0294,5.0294,5.0226,5.026,32451.6287
2005-04-13 14:05:00,14.62,14.63,14.58,14.6,26206.22091599314,5.0226,5.026,5.0088,5.0157,26206.2209
2005-04-13 14:10:00,14.6,14.61,14.57,14.58,28410.4824883664,5.0157,5.0191,5.0054,5.0088,28410.4825
2005-04-13 14:15:00,14.58,14.62,14.58,14.61,35390.64413421504,5.0088,5.0226,5.0088,5.0191,35390.6441
2005-04-13 14:20:00,14.61,14.62,14.6,14.61,26206.22091599314,5.0191,5.0226,5.0157,5.0191,26206.2209
2005-04-13 14:25:00,14.61,14.61,14.58,14.58,40778.83908890522,5.0191,5.0191,5.0088,5.0088,40778.8391
2005-04-13 14:30:00,14.58,14.61,14.58,14.59,40166.54420769042,5.0088,5.0191,5.0088,5.0123,40166.5442
2005-04-13 14:35:00,14.59,14.61,14.58,14.6,18001.469507714915,5.0123,5.0191,5.0088,5.0157,18001.4695
2005-04-13 14:40:00,14.6,14.6,14.58,14.59,21675.238795003672,5.0157,5.0157,5.0088,5.0123,21675.2388
2005-04-13 14:45:00,14.59,14.61,14.58,14.6,36615.23389664462,5.0123,5.0191,5.0088,5.0157,36615.2339
2005-04-13 14:50:00,14.6,14.62,14.59,14.62,38084.74161156012,5.0157,5.0226,5.0123,5.0226,38084.7416
2005-04-13 14:55:00,14.63,14.64,14.59,14.6,79108.49865295125,5.026,5.0294,5.0123,5.0157,79108.4987
2005-04-13 15:00:00,14.6,14.61,14.58,14.59,49718.3443546412,5.0157,5.0191,5.0088,5.0123,49718.3444
2005-04-13 15:05:00,14.58,14.59,14.56,14.57,57065.88292921871,5.0088,5.0123,5.002,5.0054,57065.8829
2005-04-13 15:10:00,14.57,14.58,14.53,14.54,24246.8772961058,5.0054,5.0088,4.9917,4.9951,24246.8773
2005-04-13 15:15:00,14.54,14.58,14.54,14.57,31349.4979181974,4.9951,5.0088,4.9951,5.0054,31349.4979
2005-04-13 15:20:00,14.56,14.56,14.54,14.54,29757.53122703894,5.002,5.002,4.9951,4.9951,29757.5312
2005-04-13 15:25:00,14.54,14.58,14.54,14.55,45064.90325740876,4.9951,5.0088,4.9951,4.9985,45064.9033
2005-04-13 15:30:00,14.54,14.57,14.54,14.56,76781.77810433504,4.9951,5.0054,4.9951,5.002,76781.7781
2005-04-13 15:35:00,14.55,14.58,14.54,14.56,74699.97550820475,4.9985,5.0088,4.9951,5.002,74699.9755
2005-04-13 15:40:00,14.55,14.62,14.55,14.62,115723.73254959588,4.9985,5.0226,4.9985,5.0226,115723.7325
2005-04-13 15:45:00,14.62,14.62,14.57,14.57,43717.85451873622,5.0226,5.0226,5.0054,5.0054,43717.8545
2005-04-13 15:50:00,14.57,14.58,14.49,14.5,161890.76659319128,5.0054,5.0088,4.9779,4.9813,161890.7666
2005-04-13 15:55:00,14.51,14.54,14.49,14.54,223242.71369091352,4.9848,4.9951,4.9779,4.9951,223242.7137
2005-04-14 09:30:00,14.6,14.63,14.6,14.6,127357.33529267694,5.0157,5.026,5.0157,5.0157,127357.3353
2005-04-14 09:35:00,14.6,14.61,14.53,14.55,38329.65956404605,5.0157,5.0191,4.9917,4.9985,38329.6596
2005-04-14 09:40:00,14.54,14.64,14.54,14.64,67352.43693362724,4.9951,5.0294,4.9951,5.0294,67352.4369
2005-04-14 09:45:00,14.64,14.65,14.53,14.54,86333.57825128581,5.0294,5.0329,4.9917,4.9951,86333.5783
2005-04-14 09:50:00,14.54,14.55,14.53,14.54,93313.73989713444,4.9951,4.9985,4.9917,4.9951,93313.7399
2005-04-14 09:55:00,14.53,14.54,14.49,14.51,124173.40191036,4.9917,4.9951,4.9779,4.9848,124173.4019
2005-04-14 10:00:00,14.5,14.51,14.49,14.49,55596.3752143032,4.9813,4.9848,4.9779,4.9779,55596.3752
2005-04-14 10:05:00,14.48,14.48,14.42,14.43,41513.592946362965,4.9745,4.9745,4.9539,4.9573,41513.5929
2005-04-14 10:10:00,14.42,14.42,14.35,14.36,103355.37594905704,4.9539,4.9539,4.9298,4.9332,103355.3759
2005-04-14 10:15:00,14.36,14.41,14.35,14.36,184913.05412686747,4.9332,4.9504,4.9298,4.9332,184913.0541
2005-04-14 10:20:00,14.36,14.53,14.35,14.45,124050.94293411706,4.9332,4.9917,4.9298,4.9642,124050.9429
2005-04-14 10:25:00,14.46,14.49,14.44,14.45,167278.96154788145,4.9676,4.9779,4.9607,4.9642,167278.9615
2005-04-14 10:30:00,14.44,14.45,14.37,14.37,137398.97134459956,4.9607,4.9642,4.9367,4.9367,137398.9713
2005-04-14 10:35:00,14.38,14.38,14.31,14.31,146583.39456282146,4.9401,4.9401,4.9161,4.9161,146583.3946
2005-04-14 10:40:00,14.32,14.35,14.31,14.34,72495.71393583149,4.9195,4.9298,4.9161,4.9264,72495.7139
2005-04-14 10:45:00,14.33,14.35,14.31,14.33,108498.65295126132,4.9229,4.9298,4.9161,4.9229,108498.653
2005-04-14 10:50:00,14.34,14.42,14.33,14.4,83027.18589272593,4.9264,4.9539,4.9229,4.947,83027.1859
2005-04-14 10:55:00,14.4,14.47,14.4,14.45,56698.50600048983,4.947,4.971,4.947,4.9642,56698.506
2005-04-14 11:00:00,14.45,14.45,14.4,14.4,79598.3345579231,4.9642,4.9642,4.947,4.947,79598.3346
2005-04-14 11:05:00,14.4,14.43,14.4,14.42,47514.082782267935,4.947,4.9573,4.947,4.9539,47514.0828
2005-04-14 11:10:00,14.43,14.47,14.41,14.44,98824.3938280676,4.9573,4.971,4.9504,4.9607,98824.3938
2005-04-14 11:15:00,14.44,14.45,14.4,14.41,43595.39554249327,4.9607,4.9642,4.947,4.9504,43595.3955
2005-04-14 11:20:00,14.42,14.42,14.4,14.4,57923.095762919416,4.9539,4.9539,4.947,4.947,57923.0958
2005-04-14 11:25:00,14.4,14.41,14.4,14.4,69066.86260102865,4.947,4.9504,4.947,4.947,69066.8626
2005-04-14 11:30:00,14.4,14.42,14.37,14.42,92456.52706343374,4.947,4.9539,4.9367,4.9539,92456.5271
2005-04-14 11:35:00,14.41,14.47,14.41,14.44,100783.73744795492,4.9504,4.971,4.9504,4.9607,100783.7374
2005-04-14 11:40:00,14.44,14.45,14.41,14.42,76414.40117560617,4.9607,4.9642,4.9504,4.9539,76414.4012
2005-04-14 11:45:00,14.42,14.42,14.4,14.4,18246.38746020084,4.9539,4.9539,4.947,4.947,18246.3875
2005-04-14 11:50:00,14.4,14.41,14.4,14.4,23512.12343864805,4.947,4.9504,4.947,4.947,23512.1234
2005-04-14 11:55:00,14.4,14.4,14.38,14.39,32696.546656869945,4.947,4.947,4.9401,4.9436,32696.5467
2005-04-14 12:00:00,14.38,14.39,14.36,14.36,74210.1396032329,4.9401,4.9436,4.9332,4.9332,74210.1396
2005-04-14 12:05:00,14.36,14.38,14.36,14.38,8327.210384521184,4.9332,4.9401,4.9332,4.9401,8327.2104
2005-04-14 12:10:00,14.37,14.38,14.36,14.37,40778.83908890522,4.9367,4.9401,4.9332,4.9367,40778.8391
2005-04-14 12:15:00,14.37,14.39,14.37,14.37,18001.469507714915,4.9367,4.9436,4.9367,4.9367,18001.4695
2005-04-14 12:20:00,14.37,14.37,14.31,14.31,47269.16482978202,4.9367,4.9367,4.9161,4.9161,47269.1648
2005-04-14 12:25:00,14.31,14.31,14.31,14.31,35023.26720548616,4.9161,4.9161,4.9161,4.9161,35023.2672
2005-04-14 12:30:00,14.31,14.31,14.17,14.21,235121.2343864805,4.9161,4.9161,4.868,4.8817,235121.2344
2005-04-14 12:35:00,14.22,14.25,14.17,14.25,127357.33529267694,4.8852,4.8955,4.868,4.8955,127357.3353
2005-04-14 12:40:00,14.25,14.34,14.24,14.32,56820.9649767328,4.8955,4.9264,4.892,4.9195,56820.965
2005-04-14 12:45:00,14.32,14.32,14.27,14.29,42738.18270879255,4.9195,4.9195,4.9023,4.9092,42738.1827
2005-04-14 12:50:00,14.28,14.29,14.17,14.17,51432.77002204261,4.9058,4.9092,4.868,4.868,51432.77
2005-04-14 12:55:00,14.24,14.24,14.2,14.2,48126.37766348273,4.892,4.892,4.8783,4.8783,48126.3777
2005-04-14 13:00:00,14.2,14.21,14.16,14.16,121846.6813617438,4.8783,4.8817,4.8645,4.8645,121846.6814
2005-04-14 13:05:00,14.16,14.18,14.16,14.18,66005.38819495469,4.8645,4.8714,4.8645,4.8714,66005.3882
2005-04-14 13:10:00,14.17,14.18,14.16,14.16,106171.9324026451,4.868,4.8714,4.8645,4.8645,106171.9324
2005-04-14 13:15:00,14.17,14.19,14.16,14.17,191403.37986774428,4.868,4.8748,4.8645,4.868,191403.3799
2005-04-14 13:20:00,14.18,14.18,14.14,14.14,44575.06735243693,4.8714,4.8714,4.8577,4.8577,44575.0674
2005-04-14 13:25:00,14.14,14.15,14.1,14.1,84496.69360764143,4.8577,4.8611,4.8439,4.8439,84496.6936
2005-04-14 13:30:00,14.1,14.11,14.02,14.02,90374.72446730344,4.8439,4.8474,4.8164,4.8164,90374.7245
2005-04-14 13:35:00,14.05,14.09,14.0,14.09,115478.81459710996,4.8268,4.8405,4.8096,4.8405,115478.8146
2005-04-14 13:40:00,14.07,14.09,14.06,14.07,84006.8577026696,4.8336,4.8405,4.8302,4.8336,84006.8577
2005-04-14 13:45:00,14.07,14.13,14.07,14.12,68454.56771981386,4.8336,4.8542,4.8336,4.8508,68454.5677
2005-04-14 13:50:00,14.13,14.14,14.1,14.1,44575.06735243693,4.8542,4.8577,4.8439,4.8439,44575.0674
2005-04-14 13:55:00,14.09,14.18,14.09,14.16,62576.53686015184,4.8405,4.8714,4.8405,4.8645,62576.5369
2005-04-14 14:00:00,14.16,14.18,14.15,14.18,56208.670095518,4.8645,4.8714,4.8611,4.8714,56208.6701
2005-04-14 14:05:00,14.18,14.24,14.18,14.2,46411.95199608131,4.8714,4.892,4.8714,4.8783,46411.952
2005-04-14 14:10:00,14.2,14.29,14.2,14.29,60494.73426402155,4.8783,4.9092,4.8783,4.9092,60494.7343
2005-04-14 14:15:00,14.29,14.29,14.25,14.25,60617.1932402645,4.9092,4.9092,4.8955,4.8955,60617.1932
2005-04-14 14:20:00,14.27,14.27,14.23,14.24,36002.93901542983,4.9023,4.9023,4.8886,4.892,36002.939
2005-04-14 14:25:00,14.23,14.24,14.23,14.24,38574.57751653196,4.8886,4.892,4.8886,4.892,38574.5775
2005-04-14 14:30:00,14.24,14.24,14.23,14.24,26573.59784472201,4.892,4.892,4.8886,4.892,26573.5978
2005-04-14 14:35:00,14.23,14.24,14.21,14.23,48738.672544697525,4.8886,4.892,4.8817,4.8886,48738.6725
2005-04-14 14:40:00,14.24,14.25,14.23,14.25,56331.12907176096,4.892,4.8955,4.8886,4.8955,56331.1291
2005-04-14 14:45:00,14.24,14.3,14.24,14.3,82782.26794024001,4.892,4.9126,4.892,4.9126,82782.2679
2005-04-14 14:50:00,14.29,14.3,14.27,14.27,88905.21675238795,4.9092,4.9126,4.9023,4.9023,88905.2168
2005-04-14 14:55:00,14.27,14.27,14.23,14.24,51800.14695077149,4.9023,4.9023,4.8886,4.892,51800.147
2005-04-14 15:00:00,14.24,14.27,14.23,14.23,129928.97379377908,4.892,4.9023,4.8886,4.8886,129928.9738
2005-04-14 15:05:00,14.24,14.25,14.23,14.24,75924.56527063434,4.892,4.8955,4.8886,4.892,75924.5653
2005-04-14 15:10:00,14.25,14.3,14.24,14.3,102987.99902032818,4.8955,4.9126,4.892,4.9126,102987.999
2005-04-14 15:15:00,14.3,14.32,14.29,14.31,78986.0396767083,4.9126,4.9195,4.9092,4.9161,78986.0397
2005-04-14 15:20:00,14.31,14.35,14.31,14.35,111070.29145236344,4.9161,4.9298,4.9161,4.9298,111070.2915
2005-04-14 15:25:00,14.34,14.35,14.31,14.31,53024.73671320108,4.9264,4.9298,4.9161,4.9161,53024.7367
2005-04-14 15:30:00,14.31,14.34,14.29,14.29,78496.20377173646,4.9161,4.9264,4.9092,4.9092,78496.2038
2005-04-14 15:35:00,14.29,14.3,14.27,14.27,73965.221650747,4.9092,4.9126,4.9023,4.9023,73965.2217
2005-04-14 15:40:00,14.26,14.27,14.24,14.24,58290.47269164829,4.8989,4.9023,4.892,4.892,58290.4727
2005-04-14 15:45:00,14.23,14.24,14.17,14.18,48371.29561596864,4.8886,4.892,4.868,4.8714,48371.2956
2005-04-14 15:50:00,14.17,14.18,14.13,14.14,164339.94611805043,4.868,4.8714,4.8542,4.8577,164339.9461
2005-04-14 15:55:00,14.14,14.18,14.13,14.17,139235.85598824391,4.8577,4.8714,4.8542,4.868,139235.856
2005-04-15 09:30:00,14.17,14.17,13.93,13.98,469752.6328679892,4.868,4.868,4.7855,4.8027,469752.6329
2005-04-15 09:35:00,13.93,13.98,13.75,13.76,357457.7516531962,4.7855,4.8027,4.7237,4.7271,357457.7517
2005-04-15 09:40:00,13.76,13.84,13.6,13.83,235855.98824393825,4.7271,4.7546,4.6722,4.7512,235855.9882
2005-04-15 09:45:00,13.83,13.84,13.73,13.78,177932.89248101885,4.7512,4.7546,4.7168,4.734,177932.8925
2005-04-15 09:50:00,13.78,13.88,13.78,13.87,118540.28900318392,4.734,4.7683,4.734,4.7649,118540.289
2005-04-15 09:55:00,13.88,14.13,13.88,14.12,128581.92505510652,4.7683,4.8542,4.7683,4.8508,128581.9251
2005-04-15 10:00:00,14.14,14.27,14.13,14.13,143277.00220426155,4.8577,4.9023,4.8542,4.8542,143277.0022
2005-04-15 10:05:00,14.14,14.2,14.14,14.18,30737.20303698261,4.8577,4.8783,4.8577,4.8714,30737.203
2005-04-15 10:10:00,14.18,14.18,14.06,14.06,62331.61890766593,4.8714,4.8714,4.8302,4.8302,62331.6189
2005-04-15 10:15:00,14.08,14.1,14.04,14.09,63923.58559882439,4.8371,4.8439,4.8233,4.8405,63923.5856
2005-04-15 10:20:00,14.09,14.09,14.01,14.05,49106.0494734264,4.8405,4.8405,4.813,4.8268,49106.0495
2005-04-15 10:25:00,14.06,14.09,14.01,14.03,63678.66764633847,4.8302,4.8405,4.813,4.8199,63678.6676
2005-04-15 10:30:00,14.02,14.08,14.02,14.04,24001.959343619885,4.8164,4.8371,4.8164,4.8233,24001.9593
2005-04-15 10:35:00,14.03,14.05,14.02,14.02,17879.010531471955,4.8199,4.8268,4.8164,4.8164,17879.0105
2005-04-15 10:40:00,14.02,14.02,13.98,13.98,23757.041391133967,4.8164,4.8164,4.8027,4.8027,23757.0414
2005-04-15 10:45:00,13.98,14.02,13.98,14.02,26451.13886847905,4.8027,4.8164,4.8027,4.8164,26451.1389
2005-04-15 10:50:00,14.01,14.06,14.0,14.01,46411.95199608131,4.813,4.8302,4.8096,4.813,46411.952
2005-04-15 10:55:00,14.01,14.03,13.98,14.0,56331.12907176096,4.813,4.8199,4.8027,4.8096,56331.1291
2005-04-15 11:00:00,14.0,14.04,13.99,14.03,31349.4979181974,4.8096,4.8233,4.8061,4.8199,31349.4979
2005-04-15 11:05:00,14.03,14.05,14.0,14.0,35145.726181729115,4.8199,4.8268,4.8096,4.8096,35145.7262
2005-04-15 11:10:00,14.0,14.0,13.96,13.99,128092.08915013468,4.8096,4.8096,4.7958,4.8061,128092.0892
2005-04-15 11:15:00,14.0,14.01,13.97,14.01,94048.4937545922,4.8096,4.813,4.7993,4.813,94048.4938
2005-04-15 11:20:00,14.0,14.02,13.99,14.0,27430.810678422728,4.8096,4.8164,4.8061,4.8096,27430.8107
2005-04-15 11:25:00,13.99,14.0,13.97,13.97,20083.27210384521,4.8061,4.8096,4.7993,4.7993,20083.2721
2005-04-15 11:30:00,13.98,13.99,13.96,13.98,18123.928483957872,4.8027,4.8061,4.7958,4.8027,18123.9285
2005-04-15 11:35:00,13.98,13.99,13.96,13.96,119152.58388439871,4.8027,4.8061,4.7958,4.7958,119152.5839
2005-04-15 11:40:00,13.96,13.96,13.92,13.93,74210.1396032329,4.7958,4.7958,4.7821,4.7855,74210.1396
2005-04-15 11:45:00,13.92,13.95,13.89,13.9,76781.77810433504,4.7821,4.7924,4.7718,4.7752,76781.7781
2005-04-15 11:50:00,13.91,13.91,13.84,13.87,132255.6943423953,4.7787,4.7787,4.7546,4.7649,132255.6943
2005-04-15 11:55:00,13.87,13.87,13.83,13.84,78251.28581925055,4.7649,4.7649,4.7512,4.7546,78251.2858
2005-04-15 12:00:00,13.84,13.86,13.83,13.86,160053.8819495469,4.7546,4.7615,4.7512,4.7615,160053.8819
2005-04-15 12:05:00,13.85,13.89,13.84,13.88,50330.63923585598,4.758,4.7718,4.7546,4.7683,50330.6392
2005-04-15 12:10:00,13.87,13.91,13.87,13.9,57310.80088170463,4.7649,4.7787,4.7649,4.7752,57310.8009
2005-04-15 12:15:00,13.9,13.91,13.9,13.9,39309.33137398971,4.7752,4.7787,4.7752,4.7752,39309.3314
2005-04-15 12:20:00,13.91,13.91,13.88,13.9,108743.57090374724,4.7787,4.7787,4.7683,4.7752,108743.5709
2005-04-15 12:25:00,13.88,13.89,13.83,13.84,79965.71148665197,4.7683,4.7718,4.7512,4.7546,79965.7115
2005-04-15 12:30:00,13.84,13.87,13.83,13.86,31227.038941954444,4.7546,4.7649,4.7512,4.7615,31227.0389
2005-04-15 12:35:00,13.85,13.85,13.82,13.82,92456.52706343374,4.758,4.758,4.7477,4.7477,92456.5271
2005-04-15 12:40:00,13.83,13.83,13.78,13.78,78251.28581925055,4.7512,4.7512,4.734,4.734,78251.2858
2005-04-15 12:45:00,13.78,13.78,13.69,13.69,106049.47342640215,4.734,4.734,4.7031,4.7031,106049.4734
2005-04-15 12:50:00,13.69,13.69,13.65,13.65,142909.6252755327,4.7031,4.7031,4.6893,4.6893,142909.6253
2005-04-15 12:55:00,13.65,13.68,13.63,13.67,114499.14278716627,4.6893,4.6996,4.6825,4.6962,114499.1428
2005-04-15 13:00:00,13.67,13.68,13.63,13.63,142787.16629928973,4.6962,4.6996,4.6825,4.6825,142787.1663
2005-04-15 13:05:00,13.64,13.65,13.63,13.63,120499.63262307126,4.6859,4.6893,4.6825,4.6825,120499.6326
2005-04-15 13:10:00,13.63,13.65,13.6,13.63,193730.1004163605,4.6825,4.6893,4.6722,4.6825,193730.1004
2005-04-15 13:15:00,13.63,13.64,13.51,13.59,177932.89248101885,4.6825,4.6859,4.6412,4.6687,177932.8925
2005-04-15 13:20:00,13.6,13.61,13.51,13.58,122091.59931422972,4.6722,4.6756,4.6412,4.6653,122091.5993
2005-04-15 13:25:00,13.58,13.64,13.57,13.64,151849.13054126868,4.6653,4.6859,4.6619,4.6859,151849.1305
2005-04-15 13:30:00,13.64,13.65,13.63,13.63,114621.60176340926,4.6859,4.6893,4.6825,4.6825,114621.6018
2005-04-15 13:35:00,13.64,13.72,13.64,13.71,82904.72691648298,4.6859,4.7134,4.6859,4.7099,82904.7269
2005-04-15 13:40:00,13.71,13.71,13.67,13.67,39431.790350232666,4.7099,4.7099,4.6962,4.6962,39431.7904
2005-04-15 13:45:00,13.67,13.67,13.63,13.63,160298.7999020328,4.6962,4.6962,4.6825,4.6825,160298.7999
2005-04-15 13:50:00,13.63,13.64,13.62,13.63,119764.87876561352,4.6825,4.6859,4.679,4.6825,119764.8788
2005-04-15 13:55:00,13.64,13.64,13.6,13.61,41758.51089884888,4.6859,4.6859,4.6722,4.6756,41758.5109
2005-04-15 14:00:00,13.61,13.63,13.6,13.63,34166.05437178545,4.6756,4.6825,4.6722,4.6825,34166.0544
2005-04-15 14:05:00,13.62,13.66,13.61,13.66,55963.75214303208,4.679,4.6928,4.6756,4.6928,55963.7521
2005-04-15 14:10:00,13.66,13.69,13.66,13.68,93681.11682586333,4.6928,4.7031,4.6928,4.6996,93681.1168
2005-04-15 14:15:00,13.69,13.77,13.68,13.75,77026.69605682096,4.7031,4.7306,4.6996,4.7237,77026.6961
2005-04-15 14:20:00,13.75,13.77,13.74,13.77,54371.78545187362,4.7237,4.7306,4.7203,4.7306,54371.7855
2005-04-15 14:25:00,13.77,13.77,13.74,13.74,30369.82610825373,4.7306,4.7306,4.7203,4.7203,30369.8261
2005-04-15 14:30:00,13.74,13.74,13.72,13.74,44330.14939995101,4.7203,4.7203,4.7134,4.7203,44330.1494
2005-04-15 14:35:00,13.74,13.74,13.71,13.73,24491.79524859172,4.7203,4.7203,4.7099,4.7168,24491.7952
2005-04-15 14:40:00,13.73,13.74,13.65,13.65,71516.04212588782,4.7168,4.7203,4.6893,4.6893,71516.0421
2005-04-15 14:45:00,13.65,13.65,13.58,13.58,74577.51653196178,4.6893,4.6893,4.6653,4.6653,74577.5165
2005-04-15 14:50:00,13.58,13.64,13.57,13.62,83149.64486896888,4.6653,4.6859,4.6619,4.679,83149.6449
2005-04-15 14:55:00,13.64,13.66,13.6,13.65,156747.489590987,4.6859,4.6928,4.6722,4.6893,156747.4896
2005-04-15 15:00:00,13.64,13.65,13.6,13.63,70781.28826843007,4.6859,4.6893,4.6722,4.6825,70781.2883
2005-04-15 15:05:00,13.62,13.62,13.61,13.62,28410.4824883664,4.679,4.679,4.6756,4.679,28410.4825
2005-04-15 15:10:00,13.61,13.62,13.57,13.58,91354.39627724711,4.6756,4.679,4.6619,4.6653,91354.3963
2005-04-15 15:15:00,13.57,13.6,13.55,13.56,61596.86505020817,4.6619,4.6722,4.655,4.6584,61596.8651
2005-04-15 15:20:00,13.56,13.57,13.48,13.57,142052.41244183198,4.6584,4.6619,4.6309,4.6619,142052.4124
2005-04-15 15:25:00,13.58,13.6,13.57,13.57,120744.55057555718,4.6653,4.6722,4.6619,4.6619,120744.5506
2005-04-15 15:30:00,13.57,13.65,13.57,13.64,150991.91770756795,4.6619,4.6893,4.6619,4.6859,150991.9177
2005-04-15 15:35:00,13.63,13.68,13.6,13.66,259613.02963507225,4.6825,4.6996,4.6722,4.6928,259613.0296
2005-04-15 15:40:00,13.66,13.66,13.6,13.61,160543.71785451873,4.6928,4.6928,4.6722,4.6756,160543.7179
2005-04-15 15:45:00,13.61,13.61,13.47,13.47,119887.33774185646,4.6756,4.6756,4.6275,4.6275,119887.3377
2005-04-15 15:50:00,13.43,13.54,13.43,13.52,253122.70389419544,4.6138,4.6515,4.6138,4.6447,253122.7039
2005-04-15 15:55:00,13.52,13.68,13.5,13.51,245530.247367132,4.6447,4.6996,4.6378,4.6412,245530.2474
2005-04-18 09:30:00,13.55,13.56,13.29,13.32,152951.2613274553,4.655,4.6584,4.5657,4.576,152951.2613
2005-04-18 09:35:00,13.31,13.51,13.31,13.43,86945.87313250061,4.5725,4.6412,4.5725,4.6138,86945.8731
2005-04-18 09:40:00,13.43,13.46,13.42,13.45,48983.59049718344,4.6138,4.6241,4.6103,4.6206,48983.5905
2005-04-18 09:45:00,13.45,13.46,13.35,13.36,85721.28337007102,4.6206,4.6241,4.5863,4.5897,85721.2834
2005-04-18 09:50:00,13.41,13.47,13.37,13.47,66495.22409992652,4.6069,4.6275,4.5931,4.6275,66495.2241
2005-04-18 09:55:00,13.47,13.5,13.47,13.47,57555.71883419054,4.6275,4.6378,4.6275,4.6275,57555.7188
2005-04-18 10:00:00,13.47,13.48,13.43,13.47,56820.9649767328,4.6275,4.6309,4.6138,4.6275,56820.965
2005-04-18 10:05:00,13.47,13.48,13.43,13.47,43840.31349497918,4.6275,4.6309,4.6138,4.6275,43840.3135
2005-04-18 10:10:00,13.47,13.54,13.46,13.52,89027.6757286309,4.6275,4.6515,4.6241,4.6447,89027.6757
2005-04-18 10:15:00,13.52,13.7,13.51,13.7,89884.88856233162,4.6447,4.7065,4.6412,4.7065,89884.8886
2005-04-18 10:20:00,13.7,13.7,13.67,13.68,64658.33945628214,4.7065,4.7065,4.6962,4.6996,64658.3395
2005-04-18 10:25:00,13.67,13.76,13.67,13.73,78128.82684300758,4.6962,4.7271,4.6962,4.7168,78128.8268
2005-04-18 10:30:00,13.74,13.76,13.69,13.7,77271.61400930688,4.7203,4.7271,4.7031,4.7065,77271.614
2005-04-18 10:35:00,13.71,13.75,13.69,13.75,42248.34680382072,4.7099,4.7237,4.7031,4.7237,42248.3468
2005-04-18 10:40:00,13.74,13.79,13.73,13.75,84251.77565515552,4.7203,4.7374,4.7168,4.7237,84251.7757
2005-04-18 10:45:00,13.75,13.75,13.66,13.72,45432.28018613764,4.7237,4.7237,4.6928,4.7134,45432.2802
2005-04-18 10:50:00,13.71,13.73,13.69,13.72,28288.02351212344,4.7099,4.7168,4.7031,4.7134,28288.0235
2005-04-18 10:55:00,13.73,13.75,13.72,13.74,28655.400440852314,4.7168,4.7237,4.7134,4.7203,28655.4004
2005-04-18 11:00:00,13.74,13.8,13.74,13.78,43105.55963752143,4.7203,4.7409,4.7203,4.734,43105.5596
2005-04-18 11:05:00,13.78,13.81,13.76,13.8,102743.08106784229,4.734,4.7443,4.7271,4.7409,102743.0811
2005-04-18 11:10:00,13.79,13.82,13.78,13.81,101151.1143766838,4.7374,4.7477,4.734,4.7443,101151.1144
2005-04-18 11:15:00,13.82,13.83,13.78,13.83,74087.68062698995,4.7477,4.7512,4.734,4.7512,74087.6806
2005-04-18 11:20:00,13.83,13.85,13.82,13.83,73352.9267695322,4.7512,4.758,4.7477,4.7512,73352.9268
2005-04-18 11:25:00,13.83,13.84,13.83,13.83,47391.62380602498,4.7512,4.7546,4.7512,4.7512,47391.6238
2005-04-18 11:30:00,13.83,13.83,13.82,13.83,60739.65221650746,4.7512,4.7512,4.7477,4.7512,60739.6522
2005-04-18 11:35:00,13.82,13.83,13.79,13.8,66250.3061474406,4.7477,4.7512,4.7374,4.7409,66250.3061
2005-04-18 11:40:00,13.8,13.8,13.74,13.76,57188.34190546167,4.7409,4.7409,4.7203,4.7271,57188.3419
2005-04-18 11:45:00,13.76,13.79,13.76,13.78,34166.05437178545,4.7271,4.7374,4.7271,4.734,34166.0544
2005-04-18 11:50:00,13.79,13.79,13.78,13.78,26818.51579720793,4.7374,4.7374,4.734,4.734,26818.5158
2005-04-18 11:55:00,13.78,13.78,13.78,13.78,13348.028410482488,4.734,4.734,4.734,4.734,13348.0284
2005-04-18 12:00:00,13.78,13.78,13.75,13.77,73842.76267450403,4.734,4.734,4.7237,4.7306,73842.7627
2005-04-18 12:05:00,13.77,13.8,13.76,13.78,45799.65711486652,4.7306,4.7409,4.7271,4.734,45799.6571
2005-04-18 12:10:00,13.79,13.79,13.76,13.76,31961.7927994122,4.7374,4.7374,4.7271,4.7271,31961.7928
2005-04-18 12:15:00,13.76,13.77,13.74,13.74,24614.25422483468,4.7271,4.7306,4.7203,4.7203,24614.2542
2005-04-18 12:20:00,13.74,13.75,13.74,13.75,19348.51824638746,4.7203,4.7237,4.7203,4.7237,19348.5182
2005-04-18 12:25:00,13.74,13.75,13.72,13.74,31227.038941954444,4.7203,4.7237,4.7134,4.7203,31227.0389
2005-04-18 12:30:00,13.74,13.77,13.74,13.76,60004.89835904972,4.7203,4.7306,4.7203,4.7271,60004.8984
2005-04-18 12:35:00,13.77,13.78,13.76,13.78,49473.42640215527,4.7306,4.734,4.7271,4.734,49473.4264
2005-04-18 12:40:00,13.78,13.78,13.74,13.76,28410.4824883664,4.734,4.734,4.7203,4.7271,28410.4825
2005-04-18 12:45:00,13.76,13.76,13.75,13.75,15552.289982855742,4.7271,4.7271,4.7237,4.7237,15552.29
2005-04-18 12:50:00,13.76,13.77,13.75,13.76,66740.14205241244,4.7271,4.7306,4.7237,4.7271,66740.1421
2005-04-18 12:55:00,13.76,13.77,13.74,13.76,48861.13152094048,4.7271,4.7306,4.7203,4.7271,48861.1315
2005-04-18 13:00:00,13.75,13.77,13.74,13.77,29267.695322067106,4.7237,4.7306,4.7203,4.7306,29267.6953
2005-04-18 13:05:00,13.76,13.78,13.76,13.77,67474.89590987019,4.7271,4.734,4.7271,4.7306,67474.8959
2005-04-18 13:10:00,13.77,13.78,13.77,13.78,124295.86088660298,4.7306,4.734,4.7306,4.734,124295.8609
2005-04-18 13:15:00,13.78,13.79,13.78,13.78,74332.59857947587,4.734,4.7374,4.734,4.734,74332.5986
2005-04-18 13:20:00,13.78,13.8,13.78,13.79,79720.79353416605,4.734,4.7409,4.734,4.7374,79720.7935
2005-04-18 13:25:00,13.79,13.81,13.78,13.81,47636.541758510895,4.7374,4.7443,4.734,4.7443,47636.5418
2005-04-18 13:30:00,13.8,13.81,13.79,13.79,66250.3061474406,4.7409,4.7443,4.7374,4.7374,66250.3061
2005-04-18 13:35:00,13.79,13.8,13.76,13.76,95762.91942199362,4.7374,4.7409,4.7271,4.7271,95762.9194
2005-04-18 13:40:00,13.77,13.79,13.77,13.79,105314.7195689444,4.7306,4.7374,4.7306,4.7374,105314.7196
2005-04-18 13:45:00,13.79,13.82,13.78,13.82,50942.93411707078,4.7374,4.7477,4.734,4.7477,50942.9341
2005-04-18 13:50:00,13.82,13.84,13.82,13.84,20205.731080088168,4.7477,4.7546,4.7477,4.7546,20205.7311
2005-04-18 13:55:00,13.84,13.87,13.84,13.86,53024.73671320108,4.7546,4.7649,4.7546,4.7615,53024.7367
2005-04-18 14:00:00,13.85,13.88,13.85,13.88,48616.213568454565,4.758,4.7683,4.758,4.7683,48616.2136
2005-04-18 14:05:00,13.87,13.91,13.87,13.88,89150.13470487387,4.7649,4.7787,4.7649,4.7683,89150.1347
2005-04-18 14:10:00,13.88,13.89,13.87,13.89,40901.29806514817,4.7683,4.7718,4.7649,4.7718,40901.2981
2005-04-18 14:15:00,13.89,13.91,13.88,13.89,71638.50110213079,4.7718,4.7787,4.7683,4.7718,71638.5011
2005-04-18 14:20:00,13.88,13.9,13.87,13.89,84619.1525838844,4.7683,4.7752,4.7649,4.7718,84619.1526
2005-04-18 14:25:00,13.88,13.89,13.86,13.87,24124.418319862845,4.7683,4.7718,4.7615,4.7649,24124.4183
2005-04-18 14:30:00,13.86,13.88,13.85,13.86,53637.031594415865,4.7615,4.7683,4.758,4.7615,53637.0316
2005-04-18 14:35:00,13.86,13.89,13.86,13.89,24614.25422483468,4.7615,4.7718,4.7615,4.7718,24614.2542
2005-04-18 14:40:00,13.89,13.89,13.87,13.87,18981.141317658585,4.7718,4.7718,4.7649,4.7649,18981.1413
2005-04-18 14:45:00,13.87,13.9,13.85,13.9,52902.27773695812,4.7649,4.7752,4.758,4.7752,52902.2777
2005-04-18 14:50:00,13.89,13.9,13.87,13.88,27430.810678422728,4.7718,4.7752,4.7649,4.7683,27430.8107
2005-04-18 14:55:00,13.88,13.89,13.84,13.85,88905.21675238795,4.7683,4.7718,4.7546,4.758,88905.2168
2005-04-18 15:00:00,13.85,13.9,13.85,13.9,179279.9412196914,4.758,4.7752,4.758,4.7752,179279.9412
2005-04-18 15:05:00,13.9,13.9,13.87,13.87,130418.8096987509,4.7752,4.7752,4.7649,4.7649,130418.8097
2005-04-18 15:10:00,13.87,13.89,13.87,13.87,59270.14450159196,4.7649,4.7718,4.7649,4.7649,59270.1445
2005-04-18 15:15:00,13.88,13.92,13.88,13.91,33186.38256184178,4.7683,4.7821,4.7683,4.7787,33186.3826
2005-04-18 15:20:00,13.91,13.96,13.91,13.92,34043.59539554249,4.7787,4.7958,4.7787,4.7821,34043.5954
2005-04-18 15:25:00,13.94,13.96,13.93,13.95,30859.662013225567,4.789,4.7958,4.7855,4.7924,30859.662
2005-04-18 15:30:00,13.96,13.96,13.91,13.94,52779.81876071516,4.7958,4.7958,4.7787,4.789,52779.8188
2005-04-18 15:35:00,13.94,13.95,13.91,13.92,44819.98530492285,4.789,4.7924,4.7787,4.7821,44819.9853
2005-04-18 15:40:00,13.92,13.97,13.9,13.97,72985.54984080333,4.7821,4.7993,4.7752,4.7993,72985.5498
2005-04-18 15:45:00,13.93,13.98,13.93,13.96,50820.47514082782,4.7855,4.8027,4.7855,4.7958,50820.4751
2005-04-18 15:50:00,13.97,14.0,13.92,13.93,65638.0112662258,4.7993,4.8096,4.7821,4.7855,65638.0113
2005-04-18 15:55:00,13.93,13.97,13.93,13.96,100171.44256674014,4.7855,4.7993,4.7855,4.7958,100171.4426
2005-04-19 09:30:00,14.03,14.13,14.02,14.13,121969.14033798676,4.8199,4.8542,4.8164,4.8542,121969.1403
2005-04-19 09:35:00,14.1,14.21,14.09,14.21,68209.64976732794,4.8439,4.8817,4.8405,4.8817,68209.6498
2005-04-19 09:40:00,14.2,14.24,14.17,14.22,91354.39627724711,4.8783,4.892,4.868,4.8852,91354.3963
2005-04-19 09:45:00,14.23,14.27,14.21,14.22,66495.22409992652,4.8886,4.9023,4.8817,4.8852,66495.2241
2005-04-19 09:50:00,14.23,14.24,14.18,14.24,148420.2792064658,4.8886,4.892,4.8714,4.892,148420.2792
2005-04-19 09:55:00,14.24,14.26,14.23,14.25,48983.59049718344,4.892,4.8989,4.8886,4.8955,48983.5905
2005-04-19 10:00:00,14.25,14.31,14.25,14.31,76904.237080578,4.8955,4.9161,4.8955,4.9161,76904.2371
2005-04-19 10:05:00,14.29,14.31,14.27,14.29,25838.843987264263,4.9092,4.9161,4.9023,4.9092,25838.844
2005-04-19 10:10:00,14.28,14.3,14.27,14.3,30737.20303698261,4.9058,4.9126,4.9023,4.9126,30737.203
2005-04-19 10:15:00,14.29,14.32,14.29,14.32,78741.12172422238,4.9092,4.9195,4.9092,4.9195,78741.1217
2005-04-19 10:20:00,14.32,14.42,14.32,14.4,119397.50183688464,4.9195,4.9539,4.9195,4.947,119397.5018
2005-04-19 10:25:00,14.4,14.4,14.31,14.39,43595.39554249327,4.947,4.947,4.9161,4.9436,43595.3955
2005-04-19 10:30:00,14.38,14.4,14.38,14.39,16531.96179279941,4.9401,4.947,4.9401,4.9436,16531.9618
2005-04-19 10:35:00,14.39,14.43,14.39,14.41,48371.29561596864,4.9436,4.9573,4.9436,4.9504,48371.2956
2005-04-19 10:40:00,14.41,14.45,14.4,14.42,95150.62454077884,4.9504,4.9642,4.947,4.9539,95150.6245
2005-04-19 10:45:00,14.42,14.43,14.36,14.36,135072.25079598333,4.9539,4.9573,4.9332,4.9332,135072.2508
2005-04-19 10:50:00,14.36,14.36,14.35,14.36,37227.52877785941,4.9332,4.9332,4.9298,4.9332,37227.5288
2005-04-19 10:55:00,14.36,14.4,14.36,14.39,48371.29561596864,4.9332,4.947,4.9332,4.9436,48371.2956
2005-04-19 11:00:00,14.4,14.44,14.36,14.36,50453.09821209894,4.947,4.9607,4.9332,4.9332,50453.0982
2005-04-19 11:05:00,14.36,14.36,14.31,14.31,64535.88048003918,4.9332,4.9332,4.9161,4.9161,64535.8805
2005-04-19 11:10:00,14.31,14.31,14.24,14.25,87680.62698995836,4.9161,4.9161,4.892,4.8955,87680.627
2005-04-19 11:15:00,14.23,14.34,14.21,14.34,138501.10213078617,4.8886,4.9264,4.8817,4.9264,138501.1021
2005-04-19 11:20:00,14.33,14.35,14.29,14.3,16287.043840313494,4.9229,4.9298,4.9092,4.9126,16287.0438
2005-04-19 11:25:00,14.29,14.37,14.29,14.36,20573.10800881705,4.9092,4.9367,4.9092,4.9332,20573.108
2005-04-19 11:30:00,14.37,14.38,14.35,14.35,30737.20303698261,4.9367,4.9401,4.9298,4.9298,30737.203
2005-04-19 11:35:00,14.36,14.36,14.34,14.35,22042.61572373255,4.9332,4.9332,4.9264,4.9298,22042.6157
2005-04-19 11:40:00,14.34,14.35,14.31,14.31,9306.882194464852,4.9264,4.9298,4.9161,4.9161,9306.8822
2005-04-19 11:45:00,14.31,14.39,14.31,14.38,38941.95444526083,4.9161,4.9436,4.9161,4.9401,38941.9544
2005-04-19 11:50:00,14.39,14.4,14.38,14.38,33798.67744305657,4.9436,4.947,4.9401,4.9401,33798.6774
2005-04-19 11:55:00,14.37,14.37,14.35,14.36,17511.63360274308,4.9367,4.9367,4.9298,4.9332,17511.6336
2005-04-19 12:00:00,14.36,14.37,14.31,14.34,55351.45726181729,4.9332,4.9367,4.9161,4.9264,55351.4573
2005-04-19 12:05:00,14.34,14.36,14.33,14.35,32696.546656869945,4.9264,4.9332,4.9229,4.9298,32696.5467
2005-04-19 12:10:00,14.35,14.36,14.34,14.36,18368.84643644379,4.9298,4.9332,4.9264,4.9332,18368.8464
2005-04-19 12:15:00,14.36,14.36,14.35,14.35,40778.83908890522,4.9332,4.9332,4.9298,4.9298,40778.8391
2005-04-19 12:20:00,14.35,14.36,14.35,14.36,56576.04702424687,4.9298,4.9332,4.9298,4.9332,56576.047
2005-04-19 12:25:00,14.36,14.36,14.32,14.34,18858.682341415624,4.9332,4.9332,4.9195,4.9264,18858.6823
2005-04-19 12:30:00,14.34,14.38,14.34,14.38,36247.856967915744,4.9264,4.9401,4.9264,4.9401,36247.857
2005-04-19 12:35:00,14.37,14.4,14.37,14.38,26818.51579720793,4.9367,4.947,4.9367,4.9401,26818.5158
2005-04-19 12:40:00,14.37,14.38,14.37,14.37,12858.192505510651,4.9367,4.9401,4.9367,4.9367,12858.1925
2005-04-19 12:45:00,14.38,14.39,14.37,14.39,13225.569434239527,4.9401,4.9436,4.9367,4.9436,13225.5694
2005-04-19 12:50:00,14.39,14.4,14.38,14.38,32329.16972814107,4.9436,4.947,4.9401,4.9401,32329.1697
2005-04-19 12:55:00,14.38,14.38,14.36,14.37,37349.98775410237,4.9401,4.9401,4.9332,4.9367,37349.9878
2005-04-19 13:00:00,14.38,14.38,14.37,14.37,12123.4386480529,4.9401,4.9401,4.9367,4.9367,12123.4386
2005-04-19 13:05:00,14.37,14.38,14.37,14.38,9674.25912319373,4.9367,4.9401,4.9367,4.9401,9674.2591
2005-04-19 13:10:00,14.38,14.38,14.37,14.37,12613.274553024736,4.9401,4.9401,4.9367,4.9367,12613.2746
2005-04-19 13:15:00,14.37,14.37,14.36,14.36,124173.40191036,4.9367,4.9367,4.9332,4.9332,124173.4019
2005-04-19 13:20:00,14.36,14.37,14.36,14.36,17756.551555228998,4.9332,4.9367,4.9332,4.9332,17756.5516
2005-04-19 13:25:00,14.36,14.39,14.36,14.38,19960.81312760225,4.9332,4.9436,4.9332,4.9401,19960.8131
2005-04-19 13:30:00,14.39,14.43,14.38,14.41,22899.82855743326,4.9436,4.9573,4.9401,4.9504,22899.8286
2005-04-19 13:35:00,14.41,14.42,14.4,14.4,19470.977222630416,4.9504,4.9539,4.947,4.947,19470.9772
2005-04-19 13:40:00,14.41,14.45,14.41,14.42,30492.28508449669,4.9504,4.9642,4.9504,4.9539,30492.2851
2005-04-19 13:45:00,14.42,14.44,14.41,14.44,21675.238795003672,4.9539,4.9607,4.9504,4.9607,21675.2388
2005-04-19 13:50:00,14.44,14.47,14.44,14.46,20695.56698506,4.9607,4.971,4.9607,4.9676,20695.567
2005-04-19 13:55:00,14.46,14.47,14.45,14.46,15307.372030369825,4.9676,4.971,4.9642,4.9676,15307.372
2005-04-19 14:00:00,14.46,14.49,14.45,14.48,29757.53122703894,4.9676,4.9779,4.9642,4.9745,29757.5312
2005-04-19 14:05:00,14.47,14.49,14.47,14.48,48616.213568454565,4.971,4.9779,4.971,4.9745,48616.2136
2005-04-19 14:10:00,14.49,14.49,14.48,14.48,24491.79524859172,4.9779,4.9779,4.9745,4.9745,24491.7952
2005-04-19 14:15:00,14.48,14.49,14.46,14.47,13348.028410482488,4.9745,4.9779,4.9676,4.971,13348.0284
2005-04-19 14:20:00,14.47,14.47,14.46,14.47,34410.972324271366,4.971,4.971,4.9676,4.971,34410.9723
2005-04-19 14:25:00,14.46,14.48,14.46,14.48,22532.45162870438,4.9676,4.9745,4.9676,4.9745,22532.4516
2005-04-19 14:30:00,14.48,14.53,14.47,14.52,20205.731080088168,4.9745,4.9917,4.971,4.9882,20205.7311
2005-04-19 14:35:00,14.53,14.53,14.52,14.52,31104.579965711484,4.9917,4.9917,4.9882,4.9882,31104.58
2005-04-19 14:40:00,14.52,14.53,14.52,14.53,38207.20058780308,4.9882,4.9917,4.9882,4.9917,38207.2006
2005-04-19 14:45:00,14.52,14.52,14.5,14.5,66740.14205241244,4.9882,4.9882,4.9813,4.9813,66740.1421
2005-04-19 14:50:00,14.51,14.51,14.48,14.49,28410.4824883664,4.9848,4.9848,4.9745,4.9779,28410.4825
2005-04-19 14:55:00,14.49,14.49,14.44,14.45,28288.02351212344,4.9779,4.9779,4.9607,4.9642,28288.0235
2005-04-19 15:00:00,14.44,14.46,14.41,14.45,76047.02424687729,4.9607,4.9676,4.9504,4.9642,76047.0242
2005-04-19 15:05:00,14.45,14.45,14.37,14.38,45922.11609110948,4.9642,4.9642,4.9367,4.9401,45922.1161
2005-04-19 15:10:00,14.38,14.41,14.38,14.41,41268.67499387705,4.9401,4.9504,4.9401,4.9504,41268.675
2005-04-19 15:15:00,14.4,14.41,14.4,14.4,36492.77492040167,4.947,4.9504,4.947,4.947,36492.7749
2005-04-19 15:20:00,14.4,14.45,14.4,14.44,62943.91378888072,4.947,4.9642,4.947,4.9607,62943.9138
2005-04-19 15:25:00,14.44,14.45,14.42,14.42,38329.65956404605,4.9607,4.9642,4.9539,4.9539,38329.6596
2005-04-19 15:30:00,14.42,14.47,14.42,14.47,135317.16874846927,4.9539,4.971,4.9539,4.971,135317.1687
2005-04-19 15:35:00,14.46,14.47,14.44,14.44,28900.318393338228,4.9676,4.971,4.9607,4.9607,28900.3184
2005-04-19 15:40:00,14.45,14.46,14.4,14.43,86578.49620377173,4.9642,4.9676,4.947,4.9573,86578.4962
2005-04-19 15:45:00,14.43,14.43,14.39,14.4,68944.40362478569,4.9573,4.9573,4.9436,4.947,68944.4036
2005-04-19 15:50:00,14.4,14.4,14.37,14.39,50208.18025961303,4.947,4.947,4.9367,4.9436,50208.1803
2005-04-19 15:55:00,14.37,14.44,14.37,14.43,134215.03796228263,4.9367,4.9607,4.9367,4.9573,134215.038
2005-04-20 09:30:00,14.49,14.52,14.49,14.51,84006.8577026696,4.9779,4.9882,4.9779,4.9848,84006.8577
2005-04-20 09:35:00,14.51,14.52,14.48,14.49,155890.2767572863,4.9848,4.9882,4.9745,4.9779,155890.2768
2005-04-20 09:40:00,14.49,14.49,14.45,14.45,98334.55792309577,4.9779,4.9779,4.9642,4.9642,98334.5579
2005-04-20 09:45:00,14.47,14.49,14.46,14.49,79720.79353416605,4.971,4.9779,4.9676,4.9779,79720.7935
2005-04-20 09:50:00,14.49,14.5,14.48,14.49,85476.3654175851,4.9779,4.9813,4.9745,4.9779,85476.3654
2005-04-20 09:55:00,14.49,14.5,14.46,14.47,69801.6164584864,4.9779,4.9813,4.9676,4.971,69801.6165
2005-04-20 10:00:00,14.46,14.5,14.46,14.47,160298.7999020328,4.9676,4.9813,4.9676,4.971,160298.7999
2005-04-20 10:05:00,14.47,14.49,14.46,14.48,202302.2287533676,4.971,4.9779,4.9676,4.9745,202302.2288
2005-04-20 10:10:00,14.47,14.49,14.47,14.49,66617.68307616947,4.971,4.9779,4.971,4.9779,66617.6831
2005-04-20 10:15:00,14.49,14.49,14.46,14.48,127969.63017389174,4.9779,4.9779,4.9676,4.9745,127969.6302
2005-04-20 10:20:00,14.48,14.49,14.46,14.46,54249.32647563066,4.9745,4.9779,4.9676,4.9676,54249.3265
2005-04-20 10:25:00,14.46,14.51,14.46,14.5,67719.81386235611,4.9676,4.9848,4.9676,4.9813,67719.8139
2005-04-20 10:30:00,14.51,14.63,14.5,14.63,92701.44501591966,4.9848,5.026,4.9813,5.026,92701.445
2005-04-20 10:35:00,14.62,14.63,14.58,14.63,108988.48885623316,5.0226,5.026,5.0088,5.026,108988.4889
2005-04-20 10:40:00,14.63,14.63,14.59,14.6,42125.88782757776,5.026,5.026,5.0123,5.0157,42125.8878
2005-04-20 10:45:00,14.59,14.6,14.57,14.6,28043.10555963752,5.0123,5.0157,5.0054,5.0157,28043.1056
2005-04-20 10:50:00,14.6,14.61,14.59,14.6,61107.02914523634,5.0157,5.0191,5.0123,5.0157,61107.0291
2005-04-20 10:55:00,14.6,14.6,14.54,14.54,42615.7237325496,5.0157,5.0157,4.9951,4.9951,42615.7237
2005-04-20 11:00:00,14.54,14.56,14.54,14.56,42860.64168503551,4.9951,5.002,4.9951,5.002,42860.6417
2005-04-20 11:05:00,14.55,14.61,14.54,14.59,43350.477590007344,4.9985,5.0191,4.9951,5.0123,43350.4776
2005-04-20 11:10:00,14.59,14.62,14.58,14.59,65760.47024246877,5.0123,5.0226,5.0088,5.0123,65760.4702
2005-04-20 11:15:00,14.59,14.62,14.59,14.6,14695.077149155031,5.0123,5.0226,5.0123,5.0157,14695.0771
2005-04-20 11:20:00,14.6,14.61,14.58,14.6,20328.19005633113,5.0157,5.0191,5.0088,5.0157,20328.1901
2005-04-20 11:25:00,14.61,14.62,14.58,14.59,12000.979671809942,5.0191,5.0226,5.0088,5.0123,12000.9797
2005-04-20 11:30:00,14.6,14.6,14.58,14.59,9674.25912319373,5.0157,5.0157,5.0088,5.0123,9674.2591
2005-04-20 11:35:00,14.59,14.6,14.58,14.58,8204.751408278225,5.0123,5.0157,5.0088,5.0088,8204.7514
2005-04-20 11:40:00,14.58,14.59,14.58,14.59,10531.47195689444,5.0088,5.0123,5.0088,5.0123,10531.472
2005-04-20 11:45:00,14.59,14.59,14.58,14.58,44452.60837619397,5.0123,5.0123,5.0088,5.0088,44452.6084
2005-04-20 11:50:00,14.58,14.59,14.58,14.58,21062.94391378888,5.0088,5.0123,5.0088,5.0088,21062.9439
2005-04-20 11:55:00,14.58,14.59,14.58,14.58,13715.405339211364,5.0088,5.0123,5.0088,5.0088,13715.4053
2005-04-20 12:00:00,14.59,14.6,14.58,14.6,39554.24932647563,5.0123,5.0157,5.0088,5.0157,39554.2493
2005-04-20 12:05:00,14.59,14.59,14.58,14.58,27185.89272593681,5.0123,5.0123,5.0088,5.0088,27185.8927
2005-04-20 12:10:00,14.58,14.59,14.58,14.59,31716.87484692628,5.0088,5.0123,5.0088,5.0123,31716.8748
2005-04-20 12:15:00,14.59,14.59,14.57,14.57,70781.28826843007,5.0123,5.0123,5.0054,5.0054,70781.2883
2005-04-20 12:20:00,14.58,14.58,14.56,14.58,19838.354151359294,5.0088,5.0088,5.002,5.0088,19838.3542
2005-04-20 12:25:00,14.58,14.59,14.54,14.55,35145.726181729115,5.0088,5.0123,4.9951,4.9985,35145.7262
2005-04-20 12:30:00,14.55,14.55,14.53,14.53,14817.53612539799,4.9985,4.9985,4.9917,4.9917,14817.5361
2005-04-20 12:35:00,14.54,14.54,14.48,14.48,93068.82194464852,4.9951,4.9951,4.9745,4.9745,93068.8219
2005-04-20 12:40:00,14.48,14.5,14.47,14.49,26328.679892236098,4.9745,4.9813,4.971,4.9779,26328.6799
2005-04-20 12:45:00,14.49,14.5,14.48,14.48,56453.58804800391,4.9779,4.9813,4.9745,4.9745,56453.588
2005-04-20 12:50:00,14.47,14.48,14.45,14.45,94293.41170707812,4.971,4.9745,4.9642,4.9642,94293.4117
2005-04-20 12:55:00,14.45,14.45,14.43,14.45,78373.7447954935,4.9642,4.9642,4.9573,4.9642,78373.7448
2005-04-20 13:00:00,14.45,14.48,14.45,14.48,34900.8082292432,4.9642,4.9745,4.9642,4.9745,34900.8082
2005-04-20 13:05:00,14.48,14.49,14.47,14.47,19715.895175116333,4.9745,4.9779,4.971,4.971,19715.8952
2005-04-20 13:10:00,14.46,14.47,14.45,14.46,19593.436198873376,4.9676,4.971,4.9642,4.9676,19593.4362
2005-04-20 13:15:00,14.45,14.45,14.44,14.45,35513.103110458,4.9642,4.9642,4.9607,4.9642,35513.1031
2005-04-20 13:20:00,14.45,14.45,14.45,14.45,74822.4344844477,4.9642,4.9642,4.9642,4.9642,74822.4345
2005-04-20 13:25:00,14.45,14.45,14.43,14.43,14695.077149155031,4.9642,4.9642,4.9573,4.9573,14695.0771
2005-04-20 13:30:00,14.43,14.43,14.41,14.41,33308.84153808474,4.9573,4.9573,4.9504,4.9504,33308.8415
2005-04-20 13:35:00,14.41,14.45,14.41,14.41,22287.533676218467,4.9504,4.9642,4.9504,4.9504,22287.5337
2005-04-20 13:40:00,14.42,14.42,14.4,14.41,21430.320842517754,4.9539,4.9539,4.947,4.9504,21430.3208
2005-04-20 13:45:00,14.41,14.42,14.38,14.39,31349.4979181974,4.9504,4.9539,4.9401,4.9436,31349.4979
2005-04-20 13:50:00,14.38,14.42,14.38,14.4,49840.80333088415,4.9401,4.9539,4.9401,4.947,49840.8033
2005-04-20 13:55:00,14.4,14.4,14.36,14.37,22287.533676218467,4.947,4.947,4.9332,4.9367,22287.5337
2005-04-20 14:00:00,14.36,14.37,14.36,14.36,110213.07861866274,4.9332,4.9367,4.9332,4.9332,110213.0786
2005-04-20 14:05:00,14.36,14.37,14.31,14.31,31716.87484692628,4.9332,4.9367,4.9161,4.9161,31716.8748
2005-04-20 14:10:00,14.3,14.31,14.27,14.27,53759.490570658825,4.9126,4.9161,4.9023,4.9023,53759.4906
2005-04-20 14:15:00,14.27,14.28,14.25,14.25,48248.83663972569,4.9023,4.9058,4.8955,4.8955,48248.8366
2005-04-20 14:20:00,14.25,14.26,14.23,14.26,57923.095762919416,4.8955,4.8989,4.8886,4.8989,57923.0958
2005-04-20 14:25:00,14.26,14.26,14.21,14.21,34533.43130051433,4.8989,4.8989,4.8817,4.8817,34533.4313
2005-04-20 14:30:00,14.22,14.22,14.18,14.19,66740.14205241244,4.8852,4.8852,4.8714,4.8748,66740.1421
2005-04-20 14:35:00,14.19,14.24,14.19,14.22,54739.162380602495,4.8748,4.892,4.8748,4.8852,54739.1624
2005-04-20 14:40:00,14.23,14.24,14.2,14.23,60984.570168993385,4.8886,4.892,4.8783,4.8886,60984.5702
2005-04-20 14:45:00,14.23,14.24,14.18,14.2,72863.09086456036,4.8886,4.892,4.8714,4.8783,72863.0909
2005-04-20 14:50:00,14.2,14.23,14.19,14.23,29879.990203281897,4.8783,4.8886,4.8748,4.8886,29879.9902
2005-04-20 14:55:00,14.23,14.32,14.23,14.32,32206.71075189811,4.8886,4.9195,4.8886,4.9195,32206.7108
2005-04-20 15:00:00,14.32,14.32,14.28,14.3,19960.81312760225,4.9195,4.9195,4.9058,4.9126,19960.8131
2005-04-20 15:05:00,14.28,14.29,14.23,14.23,27308.351702179767,4.9058,4.9092,4.8886,4.8886,27308.3517
2005-04-20 15:10:00,14.23,14.23,14.2,14.2,25593.926034778346,4.8886,4.8886,4.8783,4.8783,25593.926
2005-04-20 15:15:00,14.21,14.21,14.17,14.19,87068.33210874356,4.8817,4.8817,4.868,4.8748,87068.3321
2005-04-20 15:20:00,14.2,14.21,14.19,14.19,18858.682341415624,4.8783,4.8817,4.8748,4.8748,18858.6823
2005-04-20 15:25:00,14.18,14.21,14.17,14.21,59392.60347783492,4.8714,4.8817,4.868,4.8817,59392.6035
2005-04-20 15:30:00,14.2,14.23,14.2,14.22,39064.41342150379,4.8783,4.8886,4.8783,4.8852,39064.4134
2005-04-20 15:35:00,14.22,14.23,14.21,14.21,39921.6262552045,4.8852,4.8886,4.8817,4.8817,39921.6263
2005-04-20 15:40:00,14.21,14.22,14.18,14.21,89639.9706098457,4.8817,4.8852,4.8714,4.8817,89639.9706
2005-04-20 15:45:00,14.22,14.22,14.18,14.18,66127.84717119765,4.8852,4.8852,4.8714,4.8714,66127.8472
2005-04-20 15:50:00,14.18,14.21,14.18,14.18,72373.25495958854,4.8714,4.8817,4.8714,4.8714,72373.255
2005-04-20 15:55:00,14.18,14.18,14.12,14.14,105069.80161645848,4.8714,4.8714,4.8508,4.8577,105069.8016
2005-04-21 09:30:00,14.29,14.32,14.24,14.24,123683.5660053882,4.9092,4.9195,4.892,4.892,123683.566
2005-04-21 09:35:00,14.23,14.33,14.2,14.33,40901.29806514817,4.8886,4.9229,4.8783,4.9229,40901.2981
2005-04-21 09:40:00,14.36,14.38,14.32,14.38,82169.97305902521,4.9332,4.9401,4.9195,4.9401,82169.9731
2005-04-21 09:45:00,14.4,14.42,14.39,14.39,66617.68307616947,4.947,4.9539,4.9436,4.9436,66617.6831
2005-04-21 09:50:00,14.38,14.38,14.31,14.35,58412.93166789125,4.9401,4.9401,4.9161,4.9298,58412.9317
2005-04-21 09:55:00,14.36,14.47,14.36,14.47,51555.22899828557,4.9332,4.971,4.9332,4.971,51555.229
2005-04-21 10:00:00,14.47,14.49,14.42,14.46,46656.869948567226,4.971,4.9779,4.9539,4.9676,46656.8699
2005-04-21 10:05:00,14.46,14.47,14.4,14.43,90252.26549106048,4.9676,4.971,4.947,4.9573,90252.2655
2005-04-21 10:10:00,14.43,14.44,14.41,14.44,103110.45799657116,4.9573,4.9607,4.9504,4.9607,103110.458
2005-04-21 10:15:00,14.44,14.45,14.41,14.44,59515.06245407788,4.9607,4.9642,4.9504,4.9607,59515.0625
2005-04-21 10:20:00,14.44,14.5,14.44,14.49,52657.3597844722,4.9607,4.9813,4.9607,4.9779,52657.3598
2005-04-21 10:25:00,14.49,14.49,14.46,14.46,48003.91868723977,4.9779,4.9779,4.9676,4.9676,48003.9187
2005-04-21 10:30:00,14.46,14.46,14.45,14.45,70658.82929218712,4.9676,4.9676,4.9642,4.9642,70658.8293
2005-04-21 10:35:00,14.45,14.46,14.41,14.44,40778.83908890522,4.9642,4.9676,4.9504,4.9607,40778.8391
2005-04-21 10:40:00,14.44,14.48,14.43,14.46,21797.697771246632,4.9607,4.9745,4.9573,4.9676,21797.6978
2005-04-21 10:45:00,14.46,14.46,14.43,14.45,29879.990203281897,4.9676,4.9676,4.9573,4.9642,29879.9902
2005-04-21 10:50:00,14.45,14.45,14.43,14.45,17144.256674014203,4.9642,4.9642,4.9573,4.9642,17144.2567
2005-04-21 10:55:00,14.45,14.45,14.42,14.42,24736.71320107764,4.9642,4.9642,4.9539,4.9539,24736.7132
2005-04-21 11:00:00,14.43,14.43,14.37,14.39,28288.02351212344,4.9573,4.9573,4.9367,4.9436,28288.0235
2005-04-21 11:05:00,14.38,14.38,14.36,14.37,34533.43130051433,4.9401,4.9401,4.9332,4.9367,34533.4313
2005-04-21 11:10:00,14.37,14.38,14.33,14.35,24859.1721773206,4.9367,4.9401,4.9229,4.9298,24859.1722
2005-04-21 11:15:00,14.35,14.35,14.32,14.34,9919.177075679649,4.9298,4.9298,4.9195,4.9264,9919.1771
2005-04-21 11:20:00,14.34,14.4,14.34,14.4,36002.93901542983,4.9264,4.947,4.9264,4.947,36002.939
2005-04-21 11:25:00,14.4,14.41,14.39,14.4,8572.128337007101,4.947,4.9504,4.9436,4.947,8572.1283
2005-04-21 11:30:00,14.4,14.41,14.39,14.4,13348.028410482488,4.947,4.9504,4.9436,4.947,13348.0284
2005-04-21 11:35:00,14.39,14.4,14.39,14.4,18858.682341415624,4.9436,4.947,4.9436,4.947,18858.6823
2005-04-21 11:40:00,14.4,14.4,14.38,14.39,30492.28508449669,4.947,4.947,4.9401,4.9436,30492.2851
2005-04-21 11:45:00,14.39,14.41,14.39,14.4,13470.487386725446,4.9436,4.9504,4.9436,4.947,13470.4874
2005-04-21 11:50:00,14.41,14.41,14.36,14.38,19348.51824638746,4.9504,4.9504,4.9332,4.9401,19348.5182
2005-04-21 11:55:00,14.39,14.41,14.39,14.4,21552.779818760715,4.9436,4.9504,4.9436,4.947,21552.7798
2005-04-21 12:00:00,14.4,14.46,14.39,14.46,44452.60837619397,4.947,4.9676,4.9436,4.9676,44452.6084
2005-04-21 12:05:00,14.45,14.46,14.43,14.44,18613.764388929707,4.9642,4.9676,4.9573,4.9607,18613.7644
2005-04-21 12:10:00,14.44,14.49,14.44,14.44,23389.664462405093,4.9607,4.9779,4.9607,4.9607,23389.6645
2005-04-21 12:15:00,14.45,14.45,14.41,14.42,73475.38574577516,4.9642,4.9642,4.9504,4.9539,73475.3857
2005-04-21 12:20:00,14.42,14.52,14.42,14.52,190423.70805780063,4.9539,4.9882,4.9539,4.9882,190423.7081
2005-04-21 12:25:00,14.51,14.55,14.51,14.53,84251.77565515552,4.9848,4.9985,4.9848,4.9917,84251.7757
2005-04-21 12:30:00,14.53,14.64,14.53,14.59,138990.938035758,4.9917,5.0294,4.9917,5.0123,138990.938
2005-04-21 12:35:00,14.59,14.6,14.46,14.55,48126.37766348273,5.0123,5.0157,4.9676,4.9985,48126.3777
2005-04-21 12:40:00,14.54,14.54,14.51,14.53,25471.46705853539,4.9951,4.9951,4.9848,4.9917,25471.4671
2005-04-21 12:45:00,14.52,14.53,14.42,14.45,86945.87313250061,4.9882,4.9917,4.9539,4.9642,86945.8731
2005-04-21 12:50:00,14.45,14.46,14.44,14.45,44330.14939995101,4.9642,4.9676,4.9607,4.9642,44330.1494
2005-04-21 12:55:00,14.45,14.46,14.43,14.45,98334.55792309577,4.9642,4.9676,4.9573,4.9642,98334.5579
2005-04-21 13:00:00,14.45,14.46,14.43,14.46,80333.08841538084,4.9642,4.9676,4.9573,4.9676,80333.0884
2005-04-21 13:05:00,14.45,14.54,14.45,14.54,45677.19813862356,4.9642,4.9951,4.9642,4.9951,45677.1981
2005-04-21 13:10:00,14.53,14.57,14.49,14.56,81190.30124908155,4.9917,5.0054,4.9779,5.002,81190.3012
2005-04-21 13:15:00,14.57,14.57,14.54,14.55,22654.91060494734,5.0054,5.0054,4.9951,4.9985,22654.9106
2005-04-21 13:20:00,14.54,14.55,14.53,14.53,6367.866764633847,4.9951,4.9985,4.9917,4.9917,6367.8668
2005-04-21 13:25:00,14.54,14.54,14.53,14.54,13715.405339211364,4.9951,4.9951,4.9917,4.9951,13715.4053
2005-04-21 13:30:00,14.53,14.55,14.53,14.54,24736.71320107764,4.9917,4.9985,4.9917,4.9951,24736.7132
2005-04-21 13:35:00,14.55,14.58,14.55,14.56,29635.07225079598,4.9985,5.0088,4.9985,5.002,29635.0723
2005-04-21 13:40:00,14.56,14.62,14.56,14.58,38697.03649277492,5.002,5.0226,5.002,5.0088,38697.0365
2005-04-21 13:45:00,14.58,14.58,14.56,14.58,44452.60837619397,5.0088,5.0088,5.002,5.0088,44452.6084
2005-04-21 13:50:00,14.58,14.58,14.54,14.54,29145.236345824145,5.0088,5.0088,4.9951,4.9951,29145.2363
2005-04-21 13:55:00,14.54,14.56,14.54,14.54,41758.51089884888,4.9951,5.002,4.9951,4.9951,41758.5109
2005-04-21 14:00:00,14.55,14.58,14.55,14.58,14327.700220426155,4.9985,5.0088,4.9985,5.0088,14327.7002
2005-04-21 14:05:00,14.58,14.58,14.56,14.57,46044.57506735243,5.0088,5.0088,5.002,5.0054,46044.5751
2005-04-21 14:10:00,14.57,14.58,14.57,14.58,30247.36713201077,5.0054,5.0088,5.0054,5.0088,30247.3671
2005-04-21 14:15:00,14.58,14.61,14.57,14.6,55718.83419054616,5.0088,5.0191,5.0054,5.0157,55718.8342
2005-04-21 14:20:00,14.6,14.63,14.6,14.63,36492.77492040167,5.0157,5.026,5.0157,5.026,36492.7749
2005-04-21 14:25:00,14.63,14.64,14.61,14.62,30369.82610825373,5.026,5.0294,5.0191,5.0226,30369.8261
2005-04-21 14:30:00,14.63,14.67,14.62,14.65,60617.1932402645,5.026,5.0397,5.0226,5.0329,60617.1932
2005-04-21 14:35:00,14.65,14.67,14.65,14.65,36247.856967915744,5.0329,5.0397,5.0329,5.0329,36247.857
2005-04-21 14:40:00,14.65,14.66,14.63,14.63,13348.028410482488,5.0329,5.0363,5.026,5.026,13348.0284
2005-04-21 14:45:00,14.63,14.63,14.61,14.63,24859.1721773206,5.026,5.026,5.0191,5.026,24859.1722
2005-04-21 14:50:00,14.63,14.66,14.63,14.65,13470.487386725446,5.026,5.0363,5.026,5.0329,13470.4874
2005-04-21 14:55:00,14.66,14.66,14.64,14.64,12368.356600538818,5.0363,5.0363,5.0294,5.0294,12368.3566
2005-04-21 15:00:00,14.65,14.65,14.62,14.62,46289.49301983835,5.0329,5.0329,5.0226,5.0226,46289.493
2005-04-21 15:05:00,14.63,14.64,14.6,14.64,38697.03649277492,5.026,5.0294,5.0157,5.0294,38697.0365
2005-04-21 15:10:00,14.64,14.66,14.62,14.63,27308.351702179767,5.0294,5.0363,5.0226,5.026,27308.3517
2005-04-21 15:15:00,14.63,14.64,14.62,14.63,48616.213568454565,5.026,5.0294,5.0226,5.026,48616.2136
2005-04-21 15:20:00,14.63,14.64,14.62,14.63,39799.16727896155,5.026,5.0294,5.0226,5.026,39799.1673
2005-04-21 15:25:00,14.63,14.63,14.62,14.63,62821.45481263776,5.026,5.026,5.0226,5.026,62821.4548
2005-04-21 15:30:00,14.63,14.68,14.63,14.67,46289.49301983835,5.026,5.0432,5.026,5.0397,46289.493
2005-04-21 15:35:00,14.67,14.67,14.63,14.64,41268.67499387705,5.0397,5.0397,5.026,5.0294,41268.675
2005-04-21 15:40:00,14.63,14.66,14.63,14.65,59759.9804065638,5.026,5.0363,5.026,5.0329,59759.9804
2005-04-21 15:45:00,14.66,14.69,14.65,14.67,61596.86505020817,5.0363,5.0466,5.0329,5.0397,61596.8651
2005-04-21 15:50:00,14.69,14.69,14.66,14.67,54004.408523144746,5.0466,5.0466,5.0363,5.0397,54004.4085
2005-04-21 15:55:00,14.67,14.7,14.66,14.67,146828.31251530736,5.0397,5.0501,5.0363,5.0397,146828.3125
2005-04-22 09:30:00,14.7,14.7,14.62,14.62,83149.64486896888,5.0501,5.0501,5.0226,5.0226,83149.6449
2005-04-22 09:35:00,14.61,14.63,14.59,14.63,59392.60347783492,5.0191,5.026,5.0123,5.026,59392.6035
2005-04-22 09:40:00,14.64,14.67,14.62,14.66,41636.051922605926,5.0294,5.0397,5.0226,5.0363,41636.0519
2005-04-22 09:45:00,14.67,14.68,14.64,14.67,30124.90815576781,5.0397,5.0432,5.0294,5.0397,30124.9082
2005-04-22 09:50:00,14.67,14.7,14.66,14.7,70903.74724467302,5.0397,5.0501,5.0363,5.0501,70903.7472
2005-04-22 09:55:00,14.7,14.8,14.7,14.8,194342.3952975753,5.0501,5.0844,5.0501,5.0844,194342.3953
2005-04-22 10:00:00,14.8,14.83,14.77,14.82,108866.0298799902,5.0844,5.0947,5.0741,5.0913,108866.0299
2005-04-22 10:05:00,14.82,14.88,14.82,14.85,100906.19642419789,5.0913,5.1119,5.0913,5.1016,100906.1964
2005-04-22 10:10:00,14.86,14.87,14.77,14.85,79965.71148665197,5.105,5.1085,5.0741,5.1016,79965.7115
2005-04-22 10:15:00,14.83,14.85,14.78,14.78,45432.28018613764,5.0947,5.1016,5.0775,5.0775,45432.2802
2005-04-22 10:20:00,14.8,14.8,14.74,14.76,60004.89835904972,5.0844,5.0844,5.0638,5.0707,60004.8984
2005-04-22 10:25:00,14.76,14.79,14.76,14.77,33431.3005143277,5.0707,5.081,5.0707,5.0741,33431.3005
2005-04-22 10:30:00,14.76,14.78,14.76,14.76,34778.34925300024,5.0707,5.0775,5.0707,5.0707,34778.3493
2005-04-22 10:35:00,14.76,14.76,14.73,14.74,48003.91868723977,5.0707,5.0707,5.0604,5.0638,48003.9187
2005-04-22 10:40:00,14.74,14.75,14.72,14.73,39554.24932647563,5.0638,5.0672,5.0569,5.0604,39554.2493
2005-04-22 10:45:00,14.73,14.77,14.72,14.77,55841.29316678912,5.0604,5.0741,5.0569,5.0741,55841.2932
2005-04-22 10:50:00,14.77,14.77,14.75,14.76,86700.95518001469,5.0741,5.0741,5.0672,5.0707,86700.9552
2005-04-22 10:55:00,14.75,14.83,14.75,14.83,87190.79108498653,5.0672,5.0947,5.0672,5.0947,87190.7911
2005-04-22 11:00:00,14.82,14.86,14.82,14.85,26328.679892236098,5.0913,5.105,5.0913,5.1016,26328.6799
2005-04-22 11:05:00,14.85,14.86,14.85,14.86,61351.94709772226,5.1016,5.105,5.1016,5.105,61351.9471
2005-04-22 11:10:00,14.86,14.88,14.85,14.86,130418.8096987509,5.105,5.1119,5.1016,5.105,130418.8097
2005-04-22 11:15:00,14.85,14.89,14.85,14.88,19470.977222630416,5.1016,5.1153,5.1016,5.1119,19470.9772
2005-04-22 11:20:00,14.89,14.89,14.88,14.89,25226.54910604947,5.1153,5.1153,5.1119,5.1153,25226.5491
2005-04-22 11:25:00,14.88,14.89,14.86,14.87,18246.38746020084,5.1119,5.1153,5.105,5.1085,18246.3875
2005-04-22 11:30:00,14.88,14.94,14.88,14.94,121969.14033798676,5.1119,5.1325,5.1119,5.1325,121969.1403
2005-04-22 11:35:00,14.94,14.96,14.9,14.92,162135.68454567718,5.1325,5.1394,5.1188,5.1256,162135.6845
2005-04-22 11:40:00,14.93,14.94,14.93,14.94,15429.831006612783,5.1291,5.1325,5.1291,5.1325,15429.831
2005-04-22 11:45:00,14.94,14.96,14.91,14.96,116580.94538329658,5.1325,5.1394,5.1222,5.1394,116580.9454
2005-04-22 11:50:00,14.96,14.98,14.95,14.98,74087.68062698995,5.1394,5.1462,5.1359,5.1462,74087.6806
2005-04-22 11:55:00,14.98,15.02,14.98,15.0,74577.51653196178,5.1462,5.16,5.1462,5.1531,74577.5165
2005-04-22 12:00:00,15.0,15.02,14.97,14.97,34900.8082292432,5.1531,5.16,5.1428,5.1428,34900.8082
2005-04-22 12:05:00,14.97,14.98,14.94,14.94,23144.746509919176,5.1428,5.1462,5.1325,5.1325,23144.7465
2005-04-22 12:10:00,14.94,14.97,14.94,14.96,24246.8772961058,5.1325,5.1428,5.1325,5.1394,24246.8773
2005-04-22 12:15:00,14.95,14.95,14.93,14.94,22532.45162870438,5.1359,5.1359,5.1291,5.1325,22532.4516
2005-04-22 12:20:00,14.93,14.94,14.91,14.91,33063.92358559882,5.1291,5.1325,5.1222,5.1222,33063.9236
2005-04-22 12:25:00,14.91,14.92,14.89,14.89,11633.602743081066,5.1222,5.1256,5.1153,5.1153,11633.6027
2005-04-22 12:30:00,14.89,14.94,14.89,14.91,29757.53122703894,5.1153,5.1325,5.1153,5.1222,29757.5312
2005-04-22 12:35:00,14.92,14.92,14.91,14.91,10653.9309331374,5.1256,5.1256,5.1222,5.1222,10653.9309
2005-04-22 12:40:00,14.9,14.9,14.89,14.9,23757.041391133967,5.1188,5.1188,5.1153,5.1188,23757.0414
2005-04-22 12:45:00,14.9,14.91,14.89,14.91,16899.338721528286,5.1188,5.1222,5.1153,5.1222,16899.3387
2005-04-22 12:50:00,14.91,14.94,14.91,14.94,26328.679892236098,5.1222,5.1325,5.1222,5.1325,26328.6799
2005-04-22 12:55:00,14.94,14.94,14.93,14.93,25104.090129806515,5.1325,5.1325,5.1291,5.1291,25104.0901
2005-04-22 13:00:00,14.94,14.95,14.93,14.94,21307.8618662748,5.1325,5.1359,5.1291,5.1325,21307.8619
2005-04-22 13:05:00,14.94,14.94,14.9,14.91,60494.73426402155,5.1325,5.1325,5.1188,5.1222,60494.7343
2005-04-22 13:10:00,14.92,14.92,14.89,14.89,17144.256674014203,5.1256,5.1256,5.1153,5.1153,17144.2567
2005-04-22 13:15:00,14.89,14.9,14.86,14.9,29145.236345824145,5.1153,5.1188,5.105,5.1188,29145.2363
2005-04-22 13:20:00,14.91,14.91,14.9,14.91,8939.505265735977,5.1222,5.1222,5.1188,5.1222,8939.5053
2005-04-22 13:25:00,14.91,14.91,14.89,14.89,32696.546656869945,5.1222,5.1222,5.1153,5.1153,32696.5467
2005-04-22 13:30:00,14.89,14.89,14.89,14.89,11878.520695566984,5.1153,5.1153,5.1153,5.1153,11878.5207
2005-04-22 13:35:00,14.89,14.9,14.89,14.9,20695.56698506,5.1153,5.1188,5.1153,5.1188,20695.567
2005-04-22 13:40:00,14.91,14.92,14.85,14.86,31104.579965711484,5.1222,5.1256,5.1016,5.105,31104.58
2005-04-22 13:45:00,14.86,14.88,14.85,14.88,25961.302963507223,5.105,5.1119,5.1016,5.1119,25961.303
2005-04-22 13:50:00,14.88,14.88,14.87,14.88,13715.405339211364,5.1119,5.1119,5.1085,5.1119,13715.4053
2005-04-22 13:55:00,14.88,14.89,14.87,14.88,14695.077149155031,5.1119,5.1153,5.1085,5.1119,14695.0771
2005-04-22 14:00:00,14.88,14.89,14.88,14.89,26328.679892236098,5.1119,5.1153,5.1119,5.1153,26328.6799
2005-04-22 14:05:00,14.89,14.89,14.88,14.88,10653.9309331374,5.1153,5.1153,5.1119,5.1119,10653.9309
2005-04-22 14:10:00,14.89,14.9,14.85,14.85,95028.16556453588,5.1153,5.1188,5.1016,5.1016,95028.1656
2005-04-22 14:15:00,14.85,14.89,14.85,14.89,71760.96007837374,5.1016,5.1153,5.1016,5.1153,71760.9601
2005-04-22 14:20:00,14.89,14.9,14.87,14.89,51677.687974528526,5.1153,5.1188,5.1085,5.1153,51677.688
2005-04-22 14:25:00,14.89,14.89,14.85,14.89,99559.14768552534,5.1153,5.1153,5.1016,5.1153,99559.1477
2005-04-22 14:30:00,14.89,14.9,14.86,14.9,25471.46705853539,5.1153,5.1188,5.105,5.1188,25471.4671
2005-04-22 14:35:00,14.9,14.9,14.85,14.85,23022.28753367621,5.1188,5.1188,5.1016,5.1016,23022.2875
2005-04-22 14:40:00,14.85,14.85,14.76,14.78,65270.63433749694,5.1016,5.1016,5.0707,5.0775,65270.6343
2005-04-22 14:45:00,14.77,14.8,14.76,14.8,54739.162380602495,5.0741,5.0844,5.0707,5.0844,54739.1624
2005-04-22 14:50:00,14.8,14.82,14.8,14.8,91966.69115846192,5.0844,5.0913,5.0844,5.0844,91966.6912
2005-04-22 14:55:00,14.8,14.81,14.78,14.78,59882.43938280676,5.0844,5.0878,5.0775,5.0775,59882.4394
2005-04-22 15:00:00,14.79,14.8,14.78,14.8,14082.78226794024,5.081,5.0844,5.0775,5.0844,14082.7823
2005-04-22 15:05:00,14.8,14.8,14.77,14.78,44819.98530492285,5.0844,5.0844,5.0741,5.0775,44819.9853
2005-04-22 15:10:00,14.79,14.79,14.69,14.71,81802.59613029634,5.081,5.081,5.0466,5.0535,81802.5961
2005-04-22 15:15:00,14.71,14.73,14.56,14.6,154910.60494734262,5.0535,5.0604,5.002,5.0157,154910.6049
2005-04-22 15:20:00,14.59,14.67,14.58,14.67,143399.46118050453,5.0123,5.0397,5.0088,5.0397,143399.4612
2005-04-22 15:25:00,14.67,14.69,14.54,14.54,71516.04212588782,5.0397,5.0466,4.9951,4.9951,71516.0421
2005-04-22 15:30:00,14.54,14.62,14.53,14.61,65760.47024246877,4.9951,5.0226,4.9917,5.0191,65760.4702
2005-04-22 15:35:00,14.62,14.67,14.62,14.64,52534.90080822924,5.0226,5.0397,5.0226,5.0294,52534.9008
2005-04-22 15:40:00,14.64,14.67,14.63,14.67,72005.87803085966,5.0294,5.0397,5.026,5.0397,72005.878
2005-04-22 15:45:00,14.67,14.69,14.64,14.66,71148.66519715895,5.0397,5.0466,5.0294,5.0363,71148.6652
2005-04-22 15:50:00,14.66,14.72,14.64,14.7,64290.96252755327,5.0363,5.0569,5.0294,5.0501,64290.9625
2005-04-22 15:55:00,14.71,14.73,14.71,14.72,92211.60911094784,5.0535,5.0604,5.0535,5.0569,92211.6091
2005-04-25 09:30:00,14.82,14.82,14.74,14.81,78128.82684300758,5.0913,5.0913,5.0638,5.0878,78128.8268
2005-04-25 09:35:00,14.81,14.98,14.81,14.95,77516.53196179279,5.0878,5.1462,5.0878,5.1359,77516.532
2005-04-25 09:40:00,14.95,15.03,14.95,14.95,111070.29145236344,5.1359,5.1634,5.1359,5.1359,111070.2915
2005-04-25 09:45:00,14.95,15.03,14.94,15.03,67964.73181484202,5.1359,5.1634,5.1325,5.1634,67964.7318
2005-04-25 09:50:00,15.03,15.04,15.01,15.03,73720.30369826108,5.1634,5.1669,5.1565,5.1634,73720.3037
2005-04-25 09:55:00,15.03,15.04,15.02,15.03,49473.42640215527,5.1634,5.1669,5.16,5.1634,49473.4264
2005-04-25 10:00:00,15.03,15.05,14.99,15.03,83761.93975018368,5.1634,5.1703,5.1497,5.1634,83761.9398
2005-04-25 10:05:00,15.03,15.06,15.03,15.05,61229.4881214793,5.1634,5.1737,5.1634,5.1703,61229.4881
2005-04-25 10:10:00,15.05,15.11,15.05,15.08,77761.44991427871,5.1703,5.1909,5.1703,5.1806,77761.4499
2005-04-25 10:15:00,15.08,15.08,15.03,15.03,37717.36468283125,5.1806,5.1806,5.1634,5.1634,37717.3647
2005-04-25 10:20:00,15.04,15.05,15.02,15.02,42493.26475630664,5.1669,5.1703,5.16,5.16,42493.2648
2005-04-25 10:25:00,15.01,15.02,14.98,14.98,37594.90570658829,5.1565,5.16,5.1462,5.1462,37594.9057
2005-04-25 10:30:00,14.98,14.99,14.98,14.98,59025.226549106046,5.1462,5.1497,5.1462,5.1462,59025.2265
2005-04-25 10:35:00,14.98,15.01,14.98,15.01,28288.02351212344,5.1462,5.1565,5.1462,5.1565,28288.0235
2005-04-25 10:40:00,15.02,15.03,15.0,15.0,22409.992652461424,5.16,5.1634,5.1531,5.1531,22409.9927
2005-04-25 10:45:00,15.0,15.03,15.0,15.03,30859.662013225567,5.1531,5.1634,5.1531,5.1634,30859.662
2005-04-25 10:50:00,15.03,15.04,15.02,15.03,64535.88048003918,5.1634,5.1669,5.16,5.1634,64535.8805
2005-04-25 10:55:00,15.03,15.04,15.03,15.03,27063.43374969385,5.1634,5.1669,5.1634,5.1634,27063.4337
2005-04-25 11:00:00,15.04,15.04,15.03,15.03,67597.35488611314,5.1669,5.1669,5.1634,5.1634,67597.3549
2005-04-25 11:05:00,15.03,15.03,15.0,15.01,77883.90889052166,5.1634,5.1634,5.1531,5.1565,77883.9089
2005-04-25 11:10:00,15.01,15.02,15.0,15.0,8204.751408278225,5.1565,5.16,5.1531,5.1531,8204.7514
2005-04-25 11:15:00,15.0,15.02,14.99,15.01,19715.895175116333,5.1531,5.16,5.1497,5.1565,19715.8952
2005-04-25 11:20:00,15.02,15.03,14.99,15.0,26573.59784472201,5.16,5.1634,5.1497,5.1531,26573.5978
2005-04-25 11:25:00,15.0,15.0,14.91,14.91,57555.71883419054,5.1531,5.1531,5.1222,5.1222,57555.7188
2005-04-25 11:30:00,14.91,14.95,14.91,14.95,29757.53122703894,5.1222,5.1359,5.1222,5.1359,29757.5312
2005-04-25 11:35:00,14.95,14.97,14.95,14.97,16776.87974528533,5.1359,5.1428,5.1359,5.1428,16776.8797
2005-04-25 11:40:00,14.97,14.98,14.95,14.96,15674.7489590987,5.1428,5.1462,5.1359,5.1394,15674.749
2005-04-25 11:45:00,14.96,14.96,14.95,14.96,15552.289982855742,5.1394,5.1394,5.1359,5.1394,15552.29
2005-04-25 11:50:00,14.96,14.96,14.92,14.92,35513.103110458,5.1394,5.1394,5.1256,5.1256,35513.1031
2005-04-25 11:55:00,14.93,14.96,14.92,14.96,35635.56208670095,5.1291,5.1394,5.1256,5.1394,35635.5621
2005-04-25 12:00:00,14.97,14.98,14.94,14.96,70781.28826843007,5.1428,5.1462,5.1325,5.1394,70781.2883
2005-04-25 12:05:00,14.97,14.98,14.94,14.94,63066.37276512368,5.1428,5.1462,5.1325,5.1325,63066.3728
2005-04-25 12:10:00,14.94,14.94,14.92,14.92,35145.726181729115,5.1325,5.1325,5.1256,5.1256,35145.7262
2005-04-25 12:15:00,14.92,14.93,14.92,14.93,20450.649032574085,5.1256,5.1291,5.1256,5.1291,20450.649
2005-04-25 12:20:00,14.92,14.93,14.9,14.92,26818.51579720793,5.1256,5.1291,5.1188,5.1256,26818.5158
2005-04-25 12:25:00,14.92,14.92,14.87,14.88,21552.779818760715,5.1256,5.1256,5.1085,5.1119,21552.7798
2005-04-25 12:30:00,14.87,14.9,14.86,14.89,18613.764388929707,5.1085,5.1188,5.105,5.1153,18613.7644
2005-04-25 12:35:00,14.89,14.92,14.89,14.92,14327.700220426155,5.1153,5.1256,5.1153,5.1256,14327.7002
2005-04-25 12:40:00,14.91,14.93,14.9,14.9,18736.223365172667,5.1222,5.1291,5.1188,5.1188,18736.2234
2005-04-25 12:45:00,14.9,14.92,14.89,14.92,16654.42076904237,5.1188,5.1256,5.1153,5.1256,16654.4208
2005-04-25 12:50:00,14.92,14.93,14.89,14.93,30614.74406073965,5.1256,5.1291,5.1153,5.1291,30614.7441
2005-04-25 12:55:00,14.94,14.94,14.92,14.92,43840.31349497918,5.1325,5.1325,5.1256,5.1256,43840.3135
2005-04-25 13:00:00,14.93,14.94,14.92,14.94,47146.70585353906,5.1291,5.1325,5.1256,5.1325,47146.7059
2005-04-25 13:05:00,14.94,14.94,14.94,14.94,16531.96179279941,5.1325,5.1325,5.1325,5.1325,16531.9618
2005-04-25 13:10:00,14.94,14.94,14.9,14.92,22165.074699975507,5.1325,5.1325,5.1188,5.1256,22165.0747
2005-04-25 13:15:00,14.92,14.93,14.91,14.93,17144.256674014203,5.1256,5.1291,5.1222,5.1291,17144.2567
2005-04-25 13:20:00,14.93,14.93,14.91,14.92,26083.76193975018,5.1291,5.1291,5.1222,5.1256,26083.7619
2005-04-25 13:25:00,14.91,14.91,14.89,14.89,17266.715650257163,5.1222,5.1222,5.1153,5.1153,17266.7157
2005-04-25 13:30:00,14.89,14.9,14.88,14.88,22899.82855743326,5.1153,5.1188,5.1119,5.1119,22899.8286
2005-04-25 13:35:00,14.89,14.89,14.85,14.86,60372.27528777859,5.1153,5.1153,5.1016,5.105,60372.2753
2005-04-25 13:40:00,14.87,14.87,14.84,14.86,18123.928483957872,5.1085,5.1085,5.0981,5.105,18123.9285
2005-04-25 13:45:00,14.86,14.89,14.85,14.85,34778.34925300024,5.105,5.1153,5.1016,5.1016,34778.3493
2005-04-25 13:50:00,14.86,14.86,14.82,14.85,10409.01298065148,5.105,5.105,5.0913,5.1016,10409.013
2005-04-25 13:55:00,14.85,14.85,14.84,14.84,9061.964241978936,5.1016,5.1016,5.0981,5.0981,9061.9642
2005-04-25 14:00:00,14.84,14.86,14.83,14.86,28288.02351212344,5.0981,5.105,5.0947,5.105,28288.0235
2005-04-25 14:05:00,14.86,14.88,14.83,14.84,16042.125887827577,5.105,5.1119,5.0947,5.0981,16042.1259
2005-04-25 14:10:00,14.84,14.89,14.84,14.86,19960.81312760225,5.0981,5.1153,5.0981,5.105,19960.8131
2005-04-25 14:15:00,14.87,14.89,14.86,14.88,14450.159196669114,5.1085,5.1153,5.105,5.1119,14450.1592
2005-04-25 14:20:00,14.89,14.89,14.85,14.85,18491.30541268675,5.1153,5.1153,5.1016,5.1016,18491.3054
2005-04-25 14:25:00,14.84,14.85,14.83,14.84,14327.700220426155,5.0981,5.1016,5.0947,5.0981,14327.7002
2005-04-25 14:30:00,14.83,14.85,14.83,14.83,25961.302963507223,5.0947,5.1016,5.0947,5.0947,25961.303
2005-04-25 14:35:00,14.83,14.84,14.79,14.8,26696.05682096497,5.0947,5.0981,5.081,5.0844,26696.0568
2005-04-25 14:40:00,14.81,14.86,14.8,14.85,24859.1721773206,5.0878,5.105,5.0844,5.1016,24859.1722
2005-04-25 14:45:00,14.85,14.85,14.83,14.85,31104.579965711484,5.1016,5.1016,5.0947,5.1016,31104.58
2005-04-25 14:50:00,14.85,14.86,14.85,14.85,29512.613274553023,5.1016,5.105,5.1016,5.1016,29512.6133
2005-04-25 14:55:00,14.85,14.87,14.85,14.85,30492.28508449669,5.1016,5.1085,5.1016,5.1016,30492.2851
2005-04-25 15:00:00,14.85,14.86,14.82,14.85,81435.21920156747,5.1016,5.105,5.0913,5.1016,81435.2192
2005-04-25 15:05:00,14.85,14.85,14.82,14.83,32451.628704384028,5.1016,5.1016,5.0913,5.0947,32451.6287
2005-04-25 15:10:00,14.83,14.86,14.82,14.84,35513.103110458,5.0947,5.105,5.0913,5.0981,35513.1031
2005-04-25 15:15:00,14.84,14.85,14.83,14.83,34043.59539554249,5.0981,5.1016,5.0947,5.0947,34043.5954
2005-04-25 15:20:00,14.83,14.86,14.83,14.84,32206.71075189811,5.0947,5.105,5.0947,5.0981,32206.7108
2005-04-25 15:25:00,14.84,14.85,14.82,14.82,25349.008082292432,5.0981,5.1016,5.0913,5.0913,25349.0081
2005-04-25 15:30:00,14.83,14.88,14.83,14.86,33431.3005143277,5.0947,5.1119,5.0947,5.105,33431.3005
2005-04-25 15:35:00,14.85,14.87,14.85,14.85,52045.06490325741,5.1016,5.1085,5.1016,5.1016,52045.0649
2005-04-25 15:40:00,14.85,14.85,14.81,14.81,49228.50844966936,5.1016,5.1016,5.0878,5.0878,49228.5084
2005-04-25 15:45:00,14.82,14.86,14.81,14.86,37472.446730345335,5.0913,5.105,5.0878,5.105,37472.4467
2005-04-25 15:50:00,14.86,14.91,14.86,14.91,54739.162380602495,5.105,5.1222,5.105,5.1222,54739.1624
2005-04-25 15:55:00,14.91,14.93,14.91,14.92,74944.89346069067,5.1222,5.1291,5.1222,5.1256,74944.8935
2005-04-26 09:30:00,14.92,14.92,14.85,14.86,62576.53686015184,5.1256,5.1256,5.1016,5.105,62576.5369
2005-04-26 09:35:00,14.86,14.88,14.75,14.78,39676.70830271859,5.105,5.1119,5.0672,5.0775,39676.7083
2005-04-26 09:40:00,14.76,14.79,14.64,14.68,53269.65466568699,5.0707,5.081,5.0294,5.0432,53269.6547
2005-04-26 09:45:00,14.72,14.76,14.67,14.67,65882.92921871172,5.0569,5.0707,5.0397,5.0397,65882.9292
2005-04-26 09:50:00,14.67,14.8,14.67,14.78,32819.0056331129,5.0397,5.0844,5.0397,5.0775,32819.0056
2005-04-26 09:55:00,14.77,14.77,14.69,14.76,15919.666911584618,5.0741,5.0741,5.0466,5.0707,15919.6669
2005-04-26 10:00:00,14.75,14.89,14.75,14.8,36002.93901542983,5.0672,5.1153,5.0672,5.0844,36002.939
2005-04-26 10:05:00,14.8,14.82,14.75,14.81,57310.80088170463,5.0844,5.0913,5.0672,5.0878,57310.8009
2005-04-26 10:10:00,14.82,14.82,14.78,14.82,19470.977222630416,5.0913,5.0913,5.0775,5.0913,19470.9772
2005-04-26 10:15:00,14.82,14.89,14.82,14.87,27920.64658339456,5.0913,5.1153,5.0913,5.1085,27920.6466
2005-04-26 10:20:00,14.86,14.89,14.86,14.89,64903.257408768055,5.105,5.1153,5.105,5.1153,64903.2574
2005-04-26 10:25:00,14.89,14.89,14.82,14.82,26083.76193975018,5.1153,5.1153,5.0913,5.0913,26083.7619
2005-04-26 10:30:00,14.82,14.9,14.82,14.89,31839.33382316924,5.0913,5.1188,5.0913,5.1153,31839.3338
2005-04-26 10:35:00,14.89,14.92,14.89,14.9,32084.25177565516,5.1153,5.1256,5.1153,5.1188,32084.2518
2005-04-26 10:40:00,14.89,14.9,14.88,14.88,12735.733529267694,5.1153,5.1188,5.1119,5.1119,12735.7335
2005-04-26 10:45:00,14.88,14.89,14.84,14.87,33308.84153808474,5.1119,5.1153,5.0981,5.1085,33308.8415
2005-04-26 10:50:00,14.87,14.92,14.87,14.92,36002.93901542983,5.1085,5.1256,5.1085,5.1256,36002.939
2005-04-26 10:55:00,14.91,14.92,14.89,14.9,19593.436198873376,5.1222,5.1256,5.1153,5.1188,19593.4362
2005-04-26 11:00:00,14.91,14.92,14.89,14.91,18736.223365172667,5.1222,5.1256,5.1153,5.1222,18736.2234
2005-04-26 11:05:00,14.91,14.93,14.89,14.89,20695.56698506,5.1222,5.1291,5.1153,5.1153,20695.567
2005-04-26 11:10:00,14.89,14.95,14.89,14.94,15919.666911584618,5.1153,5.1359,5.1153,5.1325,15919.6669
2005-04-26 11:15:00,14.94,14.95,14.93,14.94,18246.38746020084,5.1325,5.1359,5.1291,5.1325,18246.3875
2005-04-26 11:20:00,14.94,14.96,14.91,14.95,30859.662013225567,5.1325,5.1394,5.1222,5.1359,30859.662
2005-04-26 11:25:00,14.95,15.01,14.94,14.99,46534.410972324265,5.1359,5.1565,5.1325,5.1497,46534.411
2005-04-26 11:30:00,14.99,15.0,14.98,14.99,12980.651481753612,5.1497,5.1531,5.1462,5.1497,12980.6515
2005-04-26 11:35:00,14.98,14.98,14.96,14.98,7102.620622091599,5.1462,5.1462,5.1394,5.1462,7102.6206
2005-04-26 11:40:00,14.98,14.98,14.97,14.97,4653.441097232427,5.1462,5.1462,5.1428,5.1428,4653.4411
2005-04-26 11:45:00,14.97,14.98,14.96,14.96,7959.833455792309,5.1428,5.1462,5.1394,5.1394,7959.8335
2005-04-26 11:50:00,14.96,14.97,14.94,14.95,33676.21846681362,5.1394,5.1428,5.1325,5.1359,33676.2185
2005-04-26 11:55:00,14.94,14.94,14.94,14.94,4530.982120989468,5.1325,5.1325,5.1325,5.1325,4530.9821
2005-04-26 12:00:00,14.94,14.94,14.9,14.92,8082.292432035268,5.1325,5.1325,5.1188,5.1256,8082.2924
2005-04-26 12:05:00,14.91,14.92,14.86,14.87,15919.666911584618,5.1222,5.1256,5.105,5.1085,15919.6669
2005-04-26 12:10:00,14.87,14.87,14.82,14.83,33431.3005143277,5.1085,5.1085,5.0913,5.0947,33431.3005
2005-04-26 12:15:00,14.83,14.83,14.81,14.82,18368.84643644379,5.0947,5.0947,5.0878,5.0913,18368.8464
2005-04-26 12:20:00,14.82,14.84,14.81,14.82,19960.81312760225,5.0913,5.0981,5.0878,5.0913,19960.8131
2005-04-26 12:25:00,14.83,14.84,14.78,14.78,7959.833455792309,5.0947,5.0981,5.0775,5.0775,7959.8335
2005-04-26 12:30:00,14.78,14.8,14.77,14.78,100783.73744795492,5.0775,5.0844,5.0741,5.0775,100783.7374
2005-04-26 12:35:00,14.78,14.78,14.75,14.76,18123.928483957872,5.0775,5.0775,5.0672,5.0707,18123.9285
2005-04-26 12:40:00,14.75,14.76,14.75,14.75,7837.37447954935,5.0672,5.0707,5.0672,5.0672,7837.3745
2005-04-26 12:45:00,14.76,14.76,14.75,14.75,1714.4256674014205,5.0707,5.0707,5.0672,5.0672,1714.4257
2005-04-26 12:50:00,14.75,14.76,14.75,14.75,26083.76193975018,5.0672,5.0707,5.0672,5.0672,26083.7619
2005-04-26 12:55:00,14.76,14.76,14.75,14.76,18123.928483957872,5.0707,5.0707,5.0672,5.0707,18123.9285
2005-04-26 13:00:00,14.76,14.76,14.7,14.71,31471.95689444036,5.0707,5.0707,5.0501,5.0535,31471.9569
2005-04-26 13:05:00,14.7,14.76,14.7,14.75,51555.22899828557,5.0501,5.0707,5.0501,5.0672,51555.229
2005-04-26 13:10:00,14.76,14.78,14.74,14.78,28165.56453588048,5.0707,5.0775,5.0638,5.0775,28165.5645
2005-04-26 13:15:00,14.78,14.78,14.76,14.77,24001.959343619885,5.0775,5.0775,5.0707,5.0741,24001.9593
2005-04-26 13:20:00,14.78,14.78,14.74,14.74,24859.1721773206,5.0775,5.0775,5.0638,5.0638,24859.1722
2005-04-26 13:25:00,14.74,14.76,14.72,14.74,36860.15184913054,5.0638,5.0707,5.0569,5.0638,36860.1518
2005-04-26 13:30:00,14.75,14.77,14.72,14.74,30002.449179524858,5.0672,5.0741,5.0569,5.0638,30002.4492
2005-04-26 13:35:00,14.74,14.76,14.72,14.73,20328.19005633113,5.0638,5.0707,5.0569,5.0604,20328.1901
2005-04-26 13:40:00,14.73,14.74,14.73,14.74,29022.77736958119,5.0604,5.0638,5.0604,5.0638,29022.7774
2005-04-26 13:45:00,14.73,14.76,14.73,14.76,36860.15184913054,5.0604,5.0707,5.0604,5.0707,36860.1518
2005-04-26 13:50:00,14.76,14.78,14.76,14.77,22042.61572373255,5.0707,5.0775,5.0707,5.0741,22042.6157
2005-04-26 13:55:00,14.78,14.81,14.78,14.8,91966.69115846192,5.0775,5.0878,5.0775,5.0844,91966.6912
2005-04-26 14:00:00,14.8,14.8,14.79,14.79,16287.043840313494,5.0844,5.0844,5.081,5.081,16287.0438
2005-04-26 14:05:00,14.79,14.8,14.78,14.79,23144.746509919176,5.081,5.0844,5.0775,5.081,23144.7465
2005-04-26 14:10:00,14.78,14.79,14.78,14.78,12490.815576781775,5.0775,5.081,5.0775,5.0775,12490.8156
2005-04-26 14:15:00,14.78,14.82,14.77,14.78,132010.77638990938,5.0775,5.0913,5.0741,5.0775,132010.7764
2005-04-26 14:20:00,14.79,14.79,14.71,14.72,95762.91942199362,5.081,5.081,5.0535,5.0569,95762.9194
2005-04-26 14:25:00,14.72,14.76,14.72,14.75,21797.697771246632,5.0569,5.0707,5.0569,5.0672,21797.6978
2005-04-26 14:30:00,14.76,14.76,14.75,14.75,14450.159196669114,5.0707,5.0707,5.0672,5.0672,14450.1592
2005-04-26 14:35:00,14.76,14.76,14.75,14.75,12368.356600538818,5.0707,5.0707,5.0672,5.0672,12368.3566
2005-04-26 14:40:00,14.75,14.76,14.74,14.74,84864.07053637032,5.0672,5.0707,5.0638,5.0638,84864.0705
2005-04-26 14:45:00,14.72,14.73,14.7,14.7,47514.082782267935,5.0569,5.0604,5.0501,5.0501,47514.0828
2005-04-26 14:50:00,14.71,14.73,14.7,14.72,13960.32329169728,5.0535,5.0604,5.0501,5.0569,13960.3233
2005-04-26 14:55:00,14.73,14.76,14.7,14.7,15552.289982855742,5.0604,5.0707,5.0501,5.0501,15552.29
2005-04-26 15:00:00,14.7,14.72,14.7,14.71,32206.71075189811,5.0501,5.0569,5.0501,5.0535,32206.7108
2005-04-26 15:05:00,14.71,14.72,14.7,14.72,28532.94146460936,5.0535,5.0569,5.0501,5.0569,28532.9415
2005-04-26 15:10:00,14.72,14.73,14.7,14.72,71271.1241734019,5.0569,5.0604,5.0501,5.0569,71271.1242
2005-04-26 15:15:00,14.7,14.72,14.67,14.69,47881.45971099681,5.0501,5.0569,5.0397,5.0466,47881.4597
2005-04-26 15:20:00,14.69,14.7,14.68,14.69,45432.28018613764,5.0466,5.0501,5.0432,5.0466,45432.2802
2005-04-26 15:25:00,14.7,14.73,14.68,14.69,35390.64413421504,5.0501,5.0604,5.0432,5.0466,35390.6441
2005-04-26 15:30:00,14.68,14.68,14.67,14.67,15307.372030369825,5.0432,5.0432,5.0397,5.0397,15307.372
2005-04-26 15:35:00,14.67,14.68,14.64,14.67,45309.82120989468,5.0397,5.0432,5.0294,5.0397,45309.8212
2005-04-26 15:40:00,14.67,14.67,14.6,14.61,55963.75214303208,5.0397,5.0397,5.0157,5.0191,55963.7521
2005-04-26 15:45:00,14.6,14.67,14.6,14.66,76536.86015184912,5.0157,5.0397,5.0157,5.0363,76536.8602
2005-04-26 15:50:00,14.66,14.67,14.59,14.66,53024.73671320108,5.0363,5.0397,5.0123,5.0363,53024.7367
2005-04-26 15:55:00,14.66,14.67,14.63,14.64,74944.89346069067,5.0363,5.0397,5.026,5.0294,74944.8935
2005-04-27 09:30:00,14.63,14.63,14.4,14.4,78618.66274797943,5.026,5.026,4.947,4.947,78618.6627
2005-04-27 09:35:00,14.4,14.58,14.39,14.48,37717.36468283125,4.947,5.0088,4.9436,4.9745,37717.3647
2005-04-27 09:40:00,14.47,14.56,14.45,14.53,36982.6108253735,4.971,5.002,4.9642,4.9917,36982.6108
2005-04-27 09:45:00,14.52,14.54,14.49,14.54,65515.55228998285,4.9882,4.9951,4.9779,4.9951,65515.5523
2005-04-27 09:50:00,14.54,14.54,14.45,14.46,80945.38329659564,4.9951,4.9951,4.9642,4.9676,80945.3833
2005-04-27 09:55:00,14.48,14.49,14.45,14.45,24614.25422483468,4.9745,4.9779,4.9642,4.9642,24614.2542
2005-04-27 10:00:00,14.46,14.46,14.41,14.44,73230.46779328924,4.9676,4.9676,4.9504,4.9607,73230.4678
2005-04-27 10:05:00,14.45,14.49,14.45,14.47,36982.6108253735,4.9642,4.9779,4.9642,4.971,36982.6108
2005-04-27 10:10:00,14.47,14.49,14.45,14.45,90374.72446730344,4.971,4.9779,4.9642,4.9642,90374.7245
2005-04-27 10:15:00,14.45,14.47,14.4,14.4,37962.28263531717,4.9642,4.971,4.947,4.947,37962.2826
2005-04-27 10:20:00,14.4,14.42,14.36,14.36,58412.93166789125,4.947,4.9539,4.9332,4.9332,58412.9317
2005-04-27 10:25:00,14.36,14.39,14.36,14.39,58290.47269164829,4.9332,4.9436,4.9332,4.9436,58290.4727
2005-04-27 10:30:00,14.37,14.4,14.32,14.36,134337.49693852558,4.9367,4.947,4.9195,4.9332,134337.4969
2005-04-27 10:35:00,14.36,14.36,14.28,14.29,91109.4783247612,4.9332,4.9332,4.9058,4.9092,91109.4783
2005-04-27 10:40:00,14.27,14.3,14.22,14.28,92456.52706343374,4.9023,4.9126,4.8852,4.9058,92456.5271
2005-04-27 10:45:00,14.27,14.29,14.22,14.26,96742.59123193727,4.9023,4.9092,4.8852,4.8989,96742.5912
2005-04-27 10:50:00,14.26,14.27,14.19,14.23,80455.5473916238,4.8989,4.9023,4.8748,4.8886,80455.5474
2005-04-27 10:55:00,14.23,14.23,14.18,14.18,67229.97795738427,4.8886,4.8886,4.8714,4.8714,67229.978
2005-04-27 11:00:00,14.18,14.19,14.1,14.11,141072.7406318883,4.8714,4.8748,4.8439,4.8474,141072.7406
2005-04-27 11:05:00,14.1,14.21,14.09,14.19,46656.869948567226,4.8439,4.8817,4.8405,4.8748,46656.8699
2005-04-27 11:10:00,14.2,14.23,14.17,14.21,161156.01273573353,4.8783,4.8886,4.868,4.8817,161156.0127
2005-04-27 11:15:00,14.21,14.21,14.18,14.18,149155.03306392356,4.8817,4.8817,4.8714,4.8714,149155.0331
2005-04-27 11:20:00,14.18,14.24,14.18,14.24,101151.1143766838,4.8714,4.892,4.8714,4.892,101151.1144
2005-04-27 11:25:00,14.24,14.26,14.21,14.23,54494.24442811657,4.892,4.8989,4.8817,4.8886,54494.2444
2005-04-27 11:30:00,14.23,14.29,14.21,14.28,53759.490570658825,4.8886,4.9092,4.8817,4.9058,53759.4906
2005-04-27 11:35:00,14.28,14.28,14.22,14.25,40044.08523144746,4.9058,4.9058,4.8852,4.8955,40044.0852
2005-04-27 11:40:00,14.25,14.25,14.21,14.24,30492.28508449669,4.8955,4.8955,4.8817,4.892,30492.2851
2005-04-27 11:45:00,14.23,14.24,14.21,14.22,37594.90570658829,4.8886,4.892,4.8817,4.8852,37594.9057
2005-04-27 11:50:00,14.22,14.25,14.19,14.23,101028.65540044084,4.8852,4.8955,4.8748,4.8886,101028.6554
2005-04-27 11:55:00,14.23,14.27,14.23,14.23,50208.18025961303,4.8886,4.9023,4.8886,4.8886,50208.1803
2005-04-27 12:00:00,14.23,14.32,14.19,14.31,43595.39554249327,4.8886,4.9195,4.8748,4.9161,43595.3955
2005-04-27 12:05:00,14.33,14.35,14.31,14.35,51800.14695077149,4.9229,4.9298,4.9161,4.9298,51800.147
2005-04-27 12:10:00,14.33,14.36,14.29,14.29,70903.74724467302,4.9229,4.9332,4.9092,4.9092,70903.7472
2005-04-27 12:15:00,14.29,14.3,14.27,14.28,46411.95199608131,4.9092,4.9126,4.9023,4.9058,46411.952
2005-04-27 12:20:00,14.28,14.28,14.27,14.27,14572.618172912073,4.9058,4.9058,4.9023,4.9023,14572.6182
2005-04-27 12:25:00,14.27,14.29,14.27,14.27,36247.856967915744,4.9023,4.9092,4.9023,4.9023,36247.857
2005-04-27 12:30:00,14.27,14.32,14.27,14.31,30124.90815576781,4.9023,4.9195,4.9023,4.9161,30124.9082
2005-04-27 12:35:00,14.31,14.36,14.31,14.34,47391.62380602498,4.9161,4.9332,4.9161,4.9264,47391.6238
2005-04-27 12:40:00,14.35,14.36,14.34,14.36,10286.554004408525,4.9298,4.9332,4.9264,4.9332,10286.554
2005-04-27 12:45:00,14.36,14.4,14.36,14.38,42983.10066127847,4.9332,4.947,4.9332,4.9401,42983.1007
2005-04-27 12:50:00,14.38,14.38,14.35,14.36,11021.307861866277,4.9401,4.9401,4.9298,4.9332,11021.3079
2005-04-27 12:55:00,14.35,14.36,14.3,14.32,32329.16972814107,4.9298,4.9332,4.9126,4.9195,32329.1697
2005-04-27 13:00:00,14.32,14.36,14.31,14.36,21797.697771246632,4.9195,4.9332,4.9161,4.9332,21797.6978
2005-04-27 13:05:00,14.36,14.39,14.34,14.39,63678.66764633847,4.9332,4.9436,4.9264,4.9436,63678.6676
2005-04-27 13:10:00,14.39,14.52,14.39,14.52,156012.73573352926,4.9436,4.9882,4.9436,4.9882,156012.7357
2005-04-27 13:15:00,14.53,14.54,14.49,14.49,37962.28263531717,4.9917,4.9951,4.9779,4.9779,37962.2826
2005-04-27 13:20:00,14.49,14.51,14.45,14.45,27920.64658339456,4.9779,4.9848,4.9642,4.9642,27920.6466
2005-04-27 13:25:00,14.45,14.49,14.45,14.49,25104.090129806515,4.9642,4.9779,4.9642,4.9779,25104.0901
2005-04-27 13:30:00,14.49,14.49,14.43,14.45,23389.664462405093,4.9779,4.9779,4.9573,4.9642,23389.6645
2005-04-27 13:35:00,14.45,14.48,14.45,14.46,18491.30541268675,4.9642,4.9745,4.9642,4.9676,18491.3054
2005-04-27 13:40:00,14.47,14.47,14.45,14.45,48371.29561596864,4.971,4.971,4.9642,4.9642,48371.2956
2005-04-27 13:45:00,14.45,14.46,14.42,14.43,10409.01298065148,4.9642,4.9676,4.9539,4.9573,10409.013
2005-04-27 13:50:00,14.43,14.48,14.42,14.45,11021.307861866277,4.9573,4.9745,4.9539,4.9642,11021.3079
2005-04-27 13:55:00,14.46,14.49,14.41,14.41,31839.33382316924,4.9676,4.9779,4.9504,4.9504,31839.3338
2005-04-27 14:00:00,14.41,14.45,14.41,14.42,19593.436198873376,4.9504,4.9642,4.9504,4.9539,19593.4362
2005-04-27 14:05:00,14.43,14.43,14.4,14.41,20328.19005633113,4.9573,4.9573,4.947,4.9504,20328.1901
2005-04-27 14:10:00,14.41,14.41,14.39,14.4,18001.469507714915,4.9504,4.9504,4.9436,4.947,18001.4695
2005-04-27 14:15:00,14.4,14.42,14.39,14.4,31104.579965711484,4.947,4.9539,4.9436,4.947,31104.58
2005-04-27 14:20:00,14.4,14.4,14.35,14.37,38452.118540289,4.947,4.947,4.9298,4.9367,38452.1185
2005-04-27 14:25:00,14.37,14.38,14.35,14.36,26818.51579720793,4.9367,4.9401,4.9298,4.9332,26818.5158
2005-04-27 14:30:00,14.35,14.36,14.31,14.31,50575.5571883419,4.9298,4.9332,4.9161,4.9161,50575.5572
2005-04-27 14:35:00,14.31,14.31,14.28,14.29,51187.85206955669,4.9161,4.9161,4.9058,4.9092,51187.8521
2005-04-27 14:40:00,14.29,14.31,14.29,14.3,21307.8618662748,4.9092,4.9161,4.9092,4.9126,21307.8619
2005-04-27 14:45:00,14.3,14.3,14.26,14.26,42125.88782757776,4.9126,4.9126,4.8989,4.8989,42125.8878
2005-04-27 14:50:00,14.26,14.27,14.24,14.26,73475.38574577516,4.8989,4.9023,4.892,4.8989,73475.3857
2005-04-27 14:55:00,14.26,14.29,14.25,14.26,62331.61890766593,4.8989,4.9092,4.8955,4.8989,62331.6189
2005-04-27 15:00:00,14.26,14.32,14.25,14.31,38574.57751653196,4.8989,4.9195,4.8955,4.9161,38574.5775
2005-04-27 15:05:00,14.32,14.34,14.31,14.34,51065.39309331374,4.9195,4.9264,4.9161,4.9264,51065.3931
2005-04-27 15:10:00,14.34,14.36,14.33,14.36,64535.88048003918,4.9264,4.9332,4.9229,4.9332,64535.8805
2005-04-27 15:15:00,14.36,14.39,14.35,14.36,99436.6887092824,4.9332,4.9436,4.9298,4.9332,99436.6887
2005-04-27 15:20:00,14.36,14.36,14.32,14.33,40901.29806514817,4.9332,4.9332,4.9195,4.9229,40901.2981
2005-04-27 15:25:00,14.32,14.33,14.29,14.31,41391.133970120005,4.9195,4.9229,4.9092,4.9161,41391.134
2005-04-27 15:30:00,14.31,14.31,14.27,14.27,38574.57751653196,4.9161,4.9161,4.9023,4.9023,38574.5775
2005-04-27 15:35:00,14.28,14.3,14.28,14.3,34655.89027675729,4.9058,4.9126,4.9058,4.9126,34655.8903
2005-04-27 15:40:00,14.3,14.34,14.3,14.34,54004.408523144746,4.9126,4.9264,4.9126,4.9264,54004.4085
2005-04-27 15:45:00,14.34,14.36,14.33,14.36,41146.21601763409,4.9264,4.9332,4.9229,4.9332,41146.216
2005-04-27 15:50:00,14.35,14.36,14.33,14.34,65638.0112662258,4.9298,4.9332,4.9229,4.9264,65638.0113
2005-04-27 15:55:00,14.33,14.35,14.3,14.33,64658.33945628214,4.9229,4.9298,4.9126,4.9229,64658.3395
2005-04-28 09:30:00,14.22,14.28,14.22,14.23,56576.04702424687,4.8852,4.9058,4.8852,4.8886,56576.047
2005-04-28 09:35:00,14.27,14.27,14.17,14.18,23022.28753367621,4.9023,4.9023,4.868,4.8714,23022.2875
2005-04-28 09:40:00,14.18,14.18,14.17,14.17,52045.06490325741,4.8714,4.8714,4.868,4.868,52045.0649
2005-04-28 09:45:00,14.17,14.18,14.11,14.18,50330.63923585598,4.868,4.8714,4.8474,4.8714,50330.6392
2005-04-28 09:50:00,14.17,14.18,14.13,14.13,27675.728630908645,4.868,4.8714,4.8542,4.8542,27675.7286
2005-04-28 09:55:00,14.13,14.14,14.07,14.09,88170.4628949302,4.8542,4.8577,4.8336,4.8405,88170.4629
2005-04-28 10:00:00,14.09,14.14,14.05,14.14,62821.45481263776,4.8405,4.8577,4.8268,4.8577,62821.4548
2005-04-28 10:05:00,14.13,14.13,14.07,14.11,55351.45726181729,4.8542,4.8542,4.8336,4.8474,55351.4573
2005-04-28 10:10:00,14.12,14.13,14.11,14.12,42493.26475630664,4.8508,4.8542,4.8474,4.8508,42493.2648
2005-04-28 10:15:00,14.12,14.12,14.11,14.12,36615.23389664462,4.8508,4.8508,4.8474,4.8508,36615.2339
2005-04-28 10:20:00,14.12,14.19,14.12,14.18,54126.8674993877,4.8508,4.8748,4.8508,4.8714,54126.8675
2005-04-28 10:25:00,14.18,14.18,14.1,14.13,52902.27773695812,4.8714,4.8714,4.8439,4.8542,52902.2777
2005-04-28 10:30:00,14.12,14.17,14.12,14.13,32451.628704384028,4.8508,4.868,4.8508,4.8542,32451.6287
2005-04-28 10:35:00,14.13,14.14,14.09,14.14,26818.51579720793,4.8542,4.8577,4.8405,4.8577,26818.5158
2005-04-28 10:40:00,14.14,14.17,14.14,14.15,18491.30541268675,4.8577,4.868,4.8577,4.8611,18491.3054
2005-04-28 10:45:00,14.15,14.17,14.14,14.17,24369.336272348763,4.8611,4.868,4.8577,4.868,24369.3363
2005-04-28 10:50:00,14.17,14.19,14.16,14.18,42125.88782757776,4.868,4.8748,4.8645,4.8714,42125.8878
2005-04-28 10:55:00,14.17,14.18,14.17,14.18,51922.60592701445,4.868,4.8714,4.868,4.8714,51922.6059
2005-04-28 11:00:00,14.17,14.18,14.17,14.18,14327.700220426155,4.868,4.8714,4.868,4.8714,14327.7002
2005-04-28 11:05:00,14.18,14.19,14.18,14.18,10409.01298065148,4.8714,4.8748,4.8714,4.8714,10409.013
2005-04-28 11:10:00,14.18,14.19,14.17,14.17,28655.400440852314,4.8714,4.8748,4.868,4.868,28655.4004
2005-04-28 11:15:00,14.18,14.18,14.16,14.17,15552.289982855742,4.8714,4.8714,4.8645,4.868,15552.29
2005-04-28 11:20:00,14.16,14.17,14.14,14.15,16654.42076904237,4.8645,4.868,4.8577,4.8611,16654.4208
2005-04-28 11:25:00,14.15,14.19,14.14,14.18,23757.041391133967,4.8611,4.8748,4.8577,4.8714,23757.0414
2005-04-28 11:30:00,14.17,14.19,14.16,14.18,33431.3005143277,4.868,4.8748,4.8645,4.8714,33431.3005
2005-04-28 11:35:00,14.18,14.18,14.13,14.14,28288.02351212344,4.8714,4.8714,4.8542,4.8577,28288.0235
2005-04-28 11:40:00,14.15,14.15,14.12,14.13,22042.61572373255,4.8611,4.8611,4.8508,4.8542,22042.6157
2005-04-28 11:45:00,14.13,14.13,14.12,14.13,34410.972324271366,4.8542,4.8542,4.8508,4.8542,34410.9723
2005-04-28 11:50:00,14.13,14.13,14.11,14.13,23512.12343864805,4.8542,4.8542,4.8474,4.8542,23512.1234
2005-04-28 11:55:00,14.14,14.14,14.09,14.09,49840.80333088415,4.8577,4.8577,4.8405,4.8405,49840.8033
2005-04-28 12:00:00,14.09,14.13,14.09,14.13,16899.338721528286,4.8405,4.8542,4.8405,4.8542,16899.3387
2005-04-28 12:05:00,14.14,14.14,14.12,14.13,24491.79524859172,4.8577,4.8577,4.8508,4.8542,24491.7952
2005-04-28 12:10:00,14.11,14.11,14.09,14.09,8817.046289493019,4.8474,4.8474,4.8405,4.8405,8817.0463
2005-04-28 12:15:00,14.09,14.1,14.09,14.09,18613.764388929707,4.8405,4.8439,4.8405,4.8405,18613.7644
2005-04-28 12:20:00,14.09,14.09,14.09,14.09,19593.436198873376,4.8405,4.8405,4.8405,4.8405,19593.4362
2005-04-28 12:25:00,14.09,14.09,14.09,14.09,24614.25422483468,4.8405,4.8405,4.8405,4.8405,24614.2542
2005-04-28 12:30:00,14.09,14.12,14.09,14.11,14327.700220426155,4.8405,4.8508,4.8405,4.8474,14327.7002
2005-04-28 12:35:00,14.1,14.11,14.09,14.1,33431.3005143277,4.8439,4.8474,4.8405,4.8439,33431.3005
2005-04-28 12:40:00,14.1,14.11,14.09,14.1,14695.077149155031,4.8439,4.8474,4.8405,4.8439,14695.0771
2005-04-28 12:45:00,14.1,14.11,14.09,14.1,20818.025961302963,4.8439,4.8474,4.8405,4.8439,20818.026
2005-04-28 12:50:00,14.1,14.11,14.09,14.11,16776.87974528533,4.8439,4.8474,4.8405,4.8474,16776.8797
2005-04-28 12:55:00,14.11,14.12,14.11,14.11,4041.146216017634,4.8474,4.8508,4.8474,4.8474,4041.1462
2005-04-28 13:00:00,14.11,14.12,14.1,14.1,15552.289982855742,4.8474,4.8508,4.8439,4.8439,15552.29
2005-04-28 13:05:00,14.11,14.11,14.1,14.11,24614.25422483468,4.8474,4.8474,4.8439,4.8474,24614.2542
2005-04-28 13:10:00,14.11,14.11,14.1,14.11,11388.684790595147,4.8474,4.8474,4.8439,4.8474,11388.6848
2005-04-28 13:15:00,14.1,14.19,14.1,14.18,18858.682341415624,4.8439,4.8748,4.8439,4.8714,18858.6823
2005-04-28 13:20:00,14.18,14.19,14.16,14.17,34900.8082292432,4.8714,4.8748,4.8645,4.868,34900.8082
2005-04-28 13:25:00,14.17,14.17,14.11,14.14,19960.81312760225,4.868,4.868,4.8474,4.8577,19960.8131
2005-04-28 13:30:00,14.14,14.14,14.1,14.1,21797.697771246632,4.8577,4.8577,4.8439,4.8439,21797.6978
2005-04-28 13:35:00,14.11,14.11,14.06,14.07,32696.546656869945,4.8474,4.8474,4.8302,4.8336,32696.5467
2005-04-28 13:40:00,14.06,14.09,14.06,14.09,14082.78226794024,4.8302,4.8405,4.8302,4.8405,14082.7823
2005-04-28 13:45:00,14.09,14.1,14.05,14.07,56943.42395297575,4.8405,4.8439,4.8268,4.8336,56943.424
2005-04-28 13:50:00,14.08,14.09,14.05,14.09,33063.92358559882,4.8371,4.8405,4.8268,4.8405,33063.9236
2005-04-28 13:55:00,14.08,14.11,14.06,14.11,19348.51824638746,4.8371,4.8474,4.8302,4.8474,19348.5182
2005-04-28 14:00:00,14.11,14.12,14.09,14.12,21430.320842517754,4.8474,4.8508,4.8405,4.8508,21430.3208
2005-04-28 14:05:00,14.12,14.13,14.1,14.12,20205.731080088168,4.8508,4.8542,4.8439,4.8508,20205.7311
2005-04-28 14:10:00,14.11,14.14,14.1,14.11,18123.928483957872,4.8474,4.8577,4.8439,4.8474,18123.9285
2005-04-28 14:15:00,14.12,14.13,14.09,14.1,22899.82855743326,4.8508,4.8542,4.8405,4.8439,22899.8286
2005-04-28 14:20:00,14.09,14.12,14.06,14.07,42003.4288513348,4.8405,4.8508,4.8302,4.8336,42003.4289
2005-04-28 14:25:00,14.07,14.07,14.05,14.07,23634.58241489101,4.8336,4.8336,4.8268,4.8336,23634.5824
2005-04-28 14:30:00,14.08,14.08,14.05,14.05,89762.42958608865,4.8371,4.8371,4.8268,4.8268,89762.4296
2005-04-28 14:35:00,14.05,14.05,14.0,14.01,130051.43277002205,4.8268,4.8268,4.8096,4.813,130051.4328
2005-04-28 14:40:00,14.01,14.05,14.0,14.03,51800.14695077149,4.813,4.8268,4.8096,4.8199,51800.147
2005-04-28 14:45:00,14.04,14.05,14.0,14.0,32819.0056331129,4.8233,4.8268,4.8096,4.8096,32819.0056
2005-04-28 14:50:00,14.0,14.03,13.99,14.03,35145.726181729115,4.8096,4.8199,4.8061,4.8199,35145.7262
2005-04-28 14:55:00,14.03,14.04,14.0,14.0,27920.64658339456,4.8199,4.8233,4.8096,4.8096,27920.6466
2005-04-28 15:00:00,14.0,14.05,14.0,14.04,32206.71075189811,4.8096,4.8268,4.8096,4.8233,32206.7108
2005-04-28 15:05:00,14.03,14.04,13.99,14.02,23879.500367376928,4.8199,4.8233,4.8061,4.8164,23879.5004
2005-04-28 15:10:00,14.03,14.04,14.0,14.01,24124.418319862845,4.8199,4.8233,4.8096,4.813,24124.4183
2005-04-28 15:15:00,14.01,14.03,14.0,14.03,12490.815576781775,4.813,4.8199,4.8096,4.8199,12490.8156
2005-04-28 15:20:00,14.02,14.08,14.02,14.07,18491.30541268675,4.8164,4.8371,4.8164,4.8336,18491.3054
2005-04-28 15:25:00,14.06,14.08,14.05,14.05,22042.61572373255,4.8302,4.8371,4.8268,4.8268,22042.6157
2005-04-28 15:30:00,14.05,14.06,14.02,14.05,28777.85941709527,4.8268,4.8302,4.8164,4.8268,28777.8594
2005-04-28 15:35:00,14.05,14.08,14.04,14.07,48126.37766348273,4.8268,4.8371,4.8233,4.8336,48126.3777
2005-04-28 15:40:00,14.06,14.09,14.05,14.08,65760.47024246877,4.8302,4.8405,4.8268,4.8371,65760.4702
2005-04-28 15:45:00,14.08,14.1,14.07,14.1,86211.11927504286,4.8371,4.8439,4.8336,4.8439,86211.1193
2005-04-28 15:50:00,14.09,14.13,14.08,14.08,106294.39137888806,4.8405,4.8542,4.8371,4.8371,106294.3914
2005-04-28 15:55:00,14.08,14.09,14.05,14.05,95395.54249326474,4.8371,4.8405,4.8268,4.8268,95395.5425
2005-04-29 09:30:00,14.13,14.2,14.11,14.11,57433.25985794758,4.8542,4.8783,4.8474,4.8474,57433.2599
2005-04-29 09:35:00,14.14,14.34,14.12,14.33,85353.90644134214,4.8577,4.9264,4.8508,4.9229,85353.9064
2005-04-29 09:40:00,14.33,14.33,14.2,14.21,100048.98359049716,4.9229,4.9229,4.8783,4.8817,100048.9836
2005-04-29 09:45:00,14.21,14.22,14.1,14.16,40411.462160176336,4.8817,4.8852,4.8439,4.8645,40411.4622
2005-04-29 09:50:00,14.18,14.18,14.05,14.07,73842.76267450403,4.8714,4.8714,4.8268,4.8336,73842.7627
2005-04-29 09:55:00,14.07,14.17,14.06,14.14,29757.53122703894,4.8336,4.868,4.8302,4.8577,29757.5312
2005-04-29 10:00:00,14.14,14.16,14.05,14.05,54616.703404359534,4.8577,4.8645,4.8268,4.8268,54616.7034
2005-04-29 10:05:00,14.05,14.05,14.0,14.01,166789.1256429096,4.8268,4.8268,4.8096,4.813,166789.1256
2005-04-29 10:10:00,14.0,14.0,13.86,13.87,117683.07616948322,4.8096,4.8096,4.7615,4.7649,117683.0762
2005-04-29 10:15:00,13.87,13.97,13.86,13.95,115846.19152583885,4.7649,4.7993,4.7615,4.7924,115846.1915
2005-04-29 10:20:00,13.92,13.96,13.9,13.93,41268.67499387705,4.7821,4.7958,4.7752,4.7855,41268.675
2005-04-29 10:25:00,13.9,13.91,13.86,13.88,85231.44746509919,4.7752,4.7787,4.7615,4.7683,85231.4475
2005-04-29 10:30:00,13.88,13.9,13.83,13.83,52045.06490325741,4.7683,4.7752,4.7512,4.7512,52045.0649
2005-04-29 10:35:00,13.83,13.84,13.76,13.77,72128.33700710261,4.7512,4.7546,4.7271,4.7306,72128.337
2005-04-29 10:40:00,13.77,13.8,13.76,13.77,70046.53441097232,4.7306,4.7409,4.7271,4.7306,70046.5344
2005-04-29 10:45:00,13.76,13.78,13.76,13.77,64046.04457506735,4.7271,4.734,4.7271,4.7306,64046.0446
2005-04-29 10:50:00,13.78,13.78,13.75,13.75,91354.39627724711,4.734,4.734,4.7237,4.7237,91354.3963
2005-04-29 10:55:00,13.76,13.79,13.75,13.78,224957.1393583149,4.7271,4.7374,4.7237,4.734,224957.1394
2005-04-29 11:00:00,13.78,13.78,13.76,13.77,187239.7746754837,4.734,4.734,4.7271,4.7306,187239.7747
2005-04-29 11:05:00,13.77,13.78,13.69,13.78,206220.9159931423,4.7306,4.734,4.7031,4.734,206220.916
2005-04-29 11:10:00,13.76,13.85,13.76,13.85,170707.8128826843,4.7271,4.758,4.7271,4.758,170707.8129
2005-04-29 11:15:00,13.85,13.96,13.85,13.92,142664.70732304678,4.758,4.7958,4.758,4.7821,142664.7073
2005-04-29 11:20:00,13.91,13.91,13.85,13.85,156012.73573352926,4.7787,4.7787,4.758,4.758,156012.7357
2005-04-29 11:25:00,13.85,13.9,13.84,13.88,34166.05437178545,4.758,4.7752,4.7546,4.7683,34166.0544
2005-04-29 11:30:00,13.88,13.88,13.84,13.85,37472.446730345335,4.7683,4.7683,4.7546,4.758,37472.4467
2005-04-29 11:35:00,13.84,13.87,13.83,13.83,59270.14450159196,4.7546,4.7649,4.7512,4.7512,59270.1445
2005-04-29 11:40:00,13.83,13.83,13.77,13.77,48003.91868723977,4.7512,4.7512,4.7306,4.7306,48003.9187
2005-04-29 11:45:00,13.76,13.78,13.73,13.78,87190.79108498653,4.7271,4.734,4.7168,4.734,87190.7911
2005-04-29 11:50:00,13.78,13.83,13.74,13.74,162992.8973793779,4.734,4.7512,4.7203,4.7203,162992.8974
2005-04-29 11:55:00,13.74,13.79,13.74,13.79,53759.490570658825,4.7203,4.7374,4.7203,4.7374,53759.4906
2005-04-29 12:00:00,13.78,13.84,13.78,13.84,55718.83419054616,4.734,4.7546,4.734,4.7546,55718.8342
2005-04-29 12:05:00,13.84,13.91,13.84,13.9,88660.29879990203,4.7546,4.7787,4.7546,4.7752,88660.2988
2005-04-29 12:10:00,13.9,13.91,13.9,13.91,27553.269654665684,4.7752,4.7787,4.7752,4.7787,27553.2697
2005-04-29 12:15:00,13.91,13.94,13.89,13.9,28165.56453588048,4.7787,4.789,4.7718,4.7752,28165.5645
2005-04-29 12:20:00,13.9,13.9,13.86,13.86,120744.55057555718,4.7752,4.7752,4.7615,4.7615,120744.5506
2005-04-29 12:25:00,13.86,13.88,13.85,13.87,36492.77492040167,4.7615,4.7683,4.758,4.7649,36492.7749
2005-04-29 12:30:00,13.87,13.91,13.87,13.91,26328.679892236098,4.7649,4.7787,4.7649,4.7787,26328.6799
2005-04-29 12:35:00,13.91,13.95,13.91,13.95,23512.12343864805,4.7787,4.7924,4.7787,4.7924,23512.1234
2005-04-29 12:40:00,13.95,13.98,13.94,13.94,36615.23389664462,4.7924,4.8027,4.789,4.789,36615.2339
2005-04-29 12:45:00,13.93,13.93,13.91,13.91,11021.307861866277,4.7855,4.7855,4.7787,4.7787,11021.3079
2005-04-29 12:50:00,13.9,13.92,13.89,13.91,14695.077149155031,4.7752,4.7821,4.7718,4.7787,14695.0771
2005-04-29 12:55:00,13.9,13.9,13.82,13.82,30737.20303698261,4.7752,4.7752,4.7477,4.7477,30737.203
2005-04-29 13:00:00,13.81,13.86,13.81,13.86,143032.08425177564,4.7443,4.7615,4.7443,4.7615,143032.0843
2005-04-29 13:05:00,13.87,13.91,13.87,13.88,37472.446730345335,4.7649,4.7787,4.7649,4.7683,37472.4467
2005-04-29 13:10:00,13.88,13.88,13.84,13.84,27430.810678422728,4.7683,4.7683,4.7546,4.7546,27430.8107
2005-04-29 13:15:00,13.84,13.89,13.83,13.87,45064.90325740876,4.7546,4.7718,4.7512,4.7649,45064.9033
2005-04-29 13:20:00,13.87,13.87,13.86,13.87,38941.95444526083,4.7649,4.7649,4.7615,4.7649,38941.9544
2005-04-29 13:25:00,13.87,13.88,13.86,13.88,16776.87974528533,4.7649,4.7683,4.7615,4.7683,16776.8797
2005-04-29 13:30:00,13.87,13.87,13.86,13.87,18491.30541268675,4.7649,4.7649,4.7615,4.7649,18491.3054
2005-04-29 13:35:00,13.87,13.87,13.83,13.83,19226.0592701445,4.7649,4.7649,4.7512,4.7512,19226.0593
2005-04-29 13:40:00,13.83,13.86,13.83,13.83,22042.61572373255,4.7512,4.7615,4.7512,4.7512,22042.6157
2005-04-29 13:45:00,13.83,13.86,13.83,13.86,23389.664462405093,4.7512,4.7615,4.7512,4.7615,23389.6645
2005-04-29 13:50:00,13.87,13.87,13.85,13.86,36125.397991672784,4.7649,4.7649,4.758,4.7615,36125.398
2005-04-29 13:55:00,13.86,13.86,13.83,13.84,42003.4288513348,4.7615,4.7615,4.7512,4.7546,42003.4289
2005-04-29 14:00:00,13.86,13.88,13.85,13.87,33431.3005143277,4.7615,4.7683,4.758,4.7649,33431.3005
2005-04-29 14:05:00,13.87,13.87,13.84,13.85,71393.58314964487,4.7649,4.7649,4.7546,4.758,71393.5831
2005-04-29 14:10:00,13.86,13.87,13.86,13.87,11021.307861866277,4.7615,4.7649,4.7615,4.7649,11021.3079
2005-04-29 14:15:00,13.87,13.88,13.86,13.86,44207.69042370805,4.7649,4.7683,4.7615,4.7615,44207.6904
2005-04-29 14:20:00,13.86,13.87,13.86,13.86,36860.15184913054,4.7615,4.7649,4.7615,4.7615,36860.1518
2005-04-29 14:25:00,13.86,13.87,13.83,13.86,30492.28508449669,4.7615,4.7649,4.7512,4.7615,30492.2851
2005-04-29 14:30:00,13.85,13.88,13.84,13.85,55596.3752143032,4.758,4.7683,4.7546,4.758,55596.3752
2005-04-29 14:35:00,13.85,13.92,13.85,13.88,58780.308596620125,4.758,4.7821,4.758,4.7683,58780.3086
2005-04-29 14:40:00,13.89,13.93,13.87,13.89,45432.28018613764,4.7718,4.7855,4.7649,4.7718,45432.2802
2005-04-29 14:45:00,13.9,13.9,13.86,13.88,152461.42542248344,4.7752,4.7752,4.7615,4.7683,152461.4254
2005-04-29 14:50:00,13.88,13.89,13.85,13.88,82782.26794024001,4.7683,4.7718,4.758,4.7683,82782.2679
2005-04-29 14:55:00,13.89,13.89,13.84,13.85,55718.83419054616,4.7718,4.7718,4.7546,4.758,55718.8342
2005-04-29 15:00:00,13.85,13.88,13.83,13.84,62331.61890766593,4.758,4.7683,4.7512,4.7546,62331.6189
2005-04-29 15:05:00,13.84,13.86,13.83,13.85,66862.6010286554,4.7546,4.7615,4.7512,4.758,66862.601
2005-04-29 15:10:00,13.84,13.86,13.84,13.86,100048.98359049716,4.7546,4.7615,4.7546,4.7615,100048.9836
2005-04-29 15:15:00,13.86,13.89,13.85,13.87,95273.0835170218,4.7615,4.7718,4.758,4.7649,95273.0835
2005-04-29 15:20:00,13.88,13.88,13.86,13.86,56086.21111927504,4.7683,4.7683,4.7615,4.7615,56086.2111
2005-04-29 15:25:00,13.86,13.9,13.86,13.88,62454.07788390889,4.7615,4.7752,4.7615,4.7683,62454.0779
2005-04-29 15:30:00,13.87,13.9,13.87,13.89,57188.34190546167,4.7649,4.7752,4.7649,4.7718,57188.3419
2005-04-29 15:35:00,13.89,13.9,13.87,13.87,49106.0494734264,4.7718,4.7752,4.7649,4.7649,49106.0495
2005-04-29 15:40:00,13.87,13.91,13.87,13.91,48861.13152094048,4.7649,4.7787,4.7649,4.7787,48861.1315
2005-04-29 15:45:00,13.91,13.94,13.91,13.91,75434.7293656625,4.7787,4.789,4.7787,4.7787,75434.7294
2005-04-29 15:50:00,13.91,13.92,13.87,13.88,117070.78128826842,4.7787,4.7821,4.7649,4.7683,117070.7813
2005-04-29 15:55:00,13.87,13.94,13.87,13.87,149155.03306392356,4.7649,4.789,4.7649,4.7649,149155.0331
2005-05-02 09:30:00,14.0,14.08,13.98,14.0,59392.60347783492,4.8096,4.8371,4.8027,4.8096,59392.6035
2005-05-02 09:35:00,14.02,14.08,13.98,13.98,72495.71393583149,4.8164,4.8371,4.8027,4.8027,72495.7139
2005-05-02 09:40:00,14.0,14.08,13.96,14.07,83639.48077394073,4.8096,4.8371,4.7958,4.8336,83639.4808
2005-05-02 09:45:00,14.07,14.08,14.05,14.05,40166.54420769042,4.8336,4.8371,4.8268,4.8268,40166.5442
2005-05-02 09:50:00,14.05,14.06,13.97,14.01,219324.02645113887,4.8268,4.8302,4.7993,4.813,219324.0265
2005-05-02 09:55:00,13.99,14.01,13.9,13.91,56576.04702424687,4.8061,4.813,4.7752,4.7787,56576.047
2005-05-02 10:00:00,13.91,13.98,13.91,13.97,65025.716385011016,4.7787,4.8027,4.7787,4.7993,65025.7164
2005-05-02 10:05:00,13.96,14.0,13.96,14.0,62698.9958363948,4.7958,4.8096,4.7958,4.8096,62698.9958
2005-05-02 10:10:00,14.0,14.02,13.95,13.95,78006.36786676463,4.8096,4.8164,4.7924,4.7924,78006.3679
2005-05-02 10:15:00,13.96,14.02,13.95,13.96,37839.82365907421,4.7958,4.8164,4.7924,4.7958,37839.8237
2005-05-02 10:20:00,13.95,13.96,13.94,13.95,25226.54910604947,4.7924,4.7958,4.789,4.7924,25226.5491
2005-05-02 10:25:00,13.95,14.03,13.94,14.03,31716.87484692628,4.7924,4.8199,4.789,4.8199,31716.8748
2005-05-02 10:30:00,14.04,14.07,14.01,14.03,188096.9875091844,4.8233,4.8336,4.813,4.8199,188096.9875
2005-05-02 10:35:00,14.03,14.06,14.01,14.05,70536.37031594415,4.8199,4.8302,4.813,4.8268,70536.3703
2005-05-02 10:40:00,14.05,14.06,14.0,14.04,35635.56208670095,4.8268,4.8302,4.8096,4.8233,35635.5621
2005-05-02 10:45:00,14.03,14.04,14.0,14.01,19348.51824638746,4.8199,4.8233,4.8096,4.813,19348.5182
2005-05-02 10:50:00,14.02,14.04,14.02,14.04,49595.88537839824,4.8164,4.8233,4.8164,4.8233,49595.8854
2005-05-02 10:55:00,14.04,14.05,14.03,14.04,22654.91060494734,4.8233,4.8268,4.8199,4.8233,22654.9106
2005-05-02 11:00:00,14.04,14.04,14.0,14.01,26083.76193975018,4.8233,4.8233,4.8096,4.813,26083.7619
2005-05-02 11:05:00,14.02,14.05,14.02,14.05,21062.94391378888,4.8164,4.8268,4.8164,4.8268,21062.9439
2005-05-02 11:10:00,14.05,14.06,14.04,14.05,12980.651481753612,4.8268,4.8302,4.8233,4.8268,12980.6515
2005-05-02 11:15:00,14.05,14.09,14.05,14.08,53269.65466568699,4.8268,4.8405,4.8268,4.8371,53269.6547
2005-05-02 11:20:00,14.08,14.09,14.07,14.08,6490.325740876806,4.8371,4.8405,4.8336,4.8371,6490.3257
2005-05-02 11:25:00,14.08,14.08,14.07,14.07,15307.372030369825,4.8371,4.8371,4.8336,4.8336,15307.372
2005-05-02 11:30:00,14.08,14.08,14.03,14.04,48493.7545922116,4.8371,4.8371,4.8199,4.8233,48493.7546
2005-05-02 11:35:00,14.03,14.05,14.02,14.05,12245.89762429586,4.8199,4.8268,4.8164,4.8268,12245.8976
2005-05-02 11:40:00,14.05,14.05,14.03,14.05,35635.56208670095,4.8268,4.8268,4.8199,4.8268,35635.5621
2005-05-02 11:45:00,14.05,14.07,14.03,14.07,54004.408523144746,4.8268,4.8336,4.8199,4.8336,54004.4085
2005-05-02 11:50:00,14.07,14.07,14.05,14.05,20573.10800881705,4.8336,4.8336,4.8268,4.8268,20573.108
2005-05-02 11:55:00,14.05,14.06,14.02,14.06,29879.990203281897,4.8268,4.8302,4.8164,4.8302,29879.9902
2005-05-02 12:00:00,14.05,14.06,14.05,14.05,19593.436198873376,4.8268,4.8302,4.8268,4.8268,19593.4362
2005-05-02 12:05:00,14.05,14.06,14.04,14.04,19960.81312760225,4.8268,4.8302,4.8233,4.8233,19960.8131
2005-05-02 12:10:00,14.05,14.06,14.03,14.06,11633.602743081066,4.8268,4.8302,4.8199,4.8302,11633.6027
2005-05-02 12:15:00,14.06,14.08,14.06,14.08,7469.997550820474,4.8302,4.8371,4.8302,4.8371,7469.9976
2005-05-02 12:20:00,14.08,14.09,14.07,14.07,106539.30933137398,4.8371,4.8405,4.8336,4.8336,106539.3093
2005-05-02 12:25:00,14.07,14.07,14.05,14.05,5633.112907176095,4.8336,4.8336,4.8268,4.8268,5633.1129
2005-05-02 12:30:00,14.04,14.05,14.04,14.04,8939.505265735977,4.8233,4.8268,4.8233,4.8233,8939.5053
2005-05-02 12:35:00,14.04,14.05,14.04,14.05,4530.982120989468,4.8233,4.8268,4.8233,4.8268,4530.9821
2005-05-02 12:40:00,14.05,14.08,14.03,14.03,17634.092578986038,4.8268,4.8371,4.8199,4.8199,17634.0926
2005-05-02 12:45:00,14.03,14.03,13.98,13.99,14939.995101640949,4.8199,4.8199,4.8027,4.8061,14939.9951
2005-05-02 12:50:00,14.0,14.05,13.99,14.05,23022.28753367621,4.8096,4.8268,4.8061,4.8268,23022.2875
2005-05-02 12:55:00,14.05,14.06,14.05,14.06,9184.423218221897,4.8268,4.8302,4.8268,4.8302,9184.4232
2005-05-02 13:00:00,14.05,14.06,14.05,14.05,11511.143766838108,4.8268,4.8302,4.8268,4.8268,11511.1438
2005-05-02 13:05:00,14.06,14.07,14.05,14.05,10776.389909380356,4.8302,4.8336,4.8268,4.8268,10776.3899
2005-05-02 13:10:00,14.05,14.06,14.05,14.06,3061.474406073965,4.8268,4.8302,4.8268,4.8302,3061.4744
2005-05-02 13:15:00,14.06,14.06,14.05,14.06,9796.718099436688,4.8302,4.8302,4.8268,4.8302,9796.7181
2005-05-02 13:20:00,14.06,14.07,14.05,14.05,6490.325740876806,4.8302,4.8336,4.8268,4.8268,6490.3257
2005-05-02 13:25:00,14.06,14.07,14.06,14.06,11633.602743081066,4.8302,4.8336,4.8302,4.8302,11633.6027
2005-05-02 13:30:00,14.07,14.09,14.05,14.07,45554.7391623806,4.8336,4.8405,4.8268,4.8336,45554.7392
2005-05-02 13:35:00,14.07,14.09,14.07,14.08,31961.7927994122,4.8336,4.8405,4.8336,4.8371,31961.7928
2005-05-02 13:40:00,14.08,14.14,14.08,14.13,19226.0592701445,4.8371,4.8577,4.8371,4.8542,19226.0593
2005-05-02 13:45:00,14.14,14.17,14.13,14.16,20695.56698506,4.8577,4.868,4.8542,4.8645,20695.567
2005-05-02 13:50:00,14.16,14.17,14.15,14.16,8694.58731325006,4.8645,4.868,4.8611,4.8645,8694.5873
2005-05-02 13:55:00,14.16,14.17,14.15,14.15,7714.915503306392,4.8645,4.868,4.8611,4.8611,7714.9155
2005-05-02 14:00:00,14.15,14.17,14.14,14.14,35023.26720548616,4.8611,4.868,4.8577,4.8577,35023.2672
2005-05-02 14:05:00,14.14,14.17,14.13,14.16,13592.946362968403,4.8577,4.868,4.8542,4.8645,13592.9464
2005-05-02 14:10:00,14.17,14.18,14.15,14.18,36615.23389664462,4.868,4.8714,4.8611,4.8714,36615.2339
2005-05-02 14:15:00,14.17,14.18,14.16,14.18,22165.074699975507,4.868,4.8714,4.8645,4.8714,22165.0747
2005-05-02 14:20:00,14.18,14.18,14.16,14.17,18858.682341415624,4.8714,4.8714,4.8645,4.868,18858.6823
2005-05-02 14:25:00,14.16,14.18,14.15,14.15,50575.5571883419,4.8645,4.8714,4.8611,4.8611,50575.5572
2005-05-02 14:30:00,14.14,14.16,14.14,14.16,13715.405339211364,4.8577,4.8645,4.8577,4.8645,13715.4053
2005-05-02 14:35:00,14.16,14.19,14.14,14.19,18001.469507714915,4.8645,4.8748,4.8577,4.8748,18001.4695
2005-05-02 14:40:00,14.19,14.19,14.18,14.18,19960.81312760225,4.8748,4.8748,4.8714,4.8714,19960.8131
2005-05-02 14:45:00,14.18,14.19,14.16,14.17,26573.59784472201,4.8714,4.8748,4.8645,4.868,26573.5978
2005-05-02 14:50:00,14.17,14.18,14.15,14.15,20083.27210384521,4.868,4.8714,4.8611,4.8611,20083.2721
2005-05-02 14:55:00,14.16,14.18,14.15,14.17,17144.256674014203,4.8645,4.8714,4.8611,4.868,17144.2567
2005-05-02 15:00:00,14.17,14.18,14.16,14.17,6735.243693362723,4.868,4.8714,4.8645,4.868,6735.2437
2005-05-02 15:05:00,14.17,14.19,14.13,14.13,65760.47024246877,4.868,4.8748,4.8542,4.8542,65760.4702
2005-05-02 15:10:00,14.12,14.14,14.12,14.13,60739.65221650746,4.8508,4.8577,4.8508,4.8542,60739.6522
2005-05-02 15:15:00,14.13,14.15,14.12,14.14,24369.336272348763,4.8542,4.8611,4.8508,4.8577,24369.3363
2005-05-02 15:20:00,14.14,14.16,14.14,14.15,41023.75704139113,4.8577,4.8645,4.8577,4.8611,41023.757
2005-05-02 15:25:00,14.15,14.2,14.14,14.18,38819.49546901788,4.8611,4.8783,4.8577,4.8714,38819.4955
2005-05-02 15:30:00,14.18,14.21,14.18,14.2,47514.082782267935,4.8714,4.8817,4.8714,4.8783,47514.0828
2005-05-02 15:35:00,14.2,14.22,14.2,14.21,135072.25079598333,4.8783,4.8852,4.8783,4.8817,135072.2508
2005-05-02 15:40:00,14.21,14.21,14.18,14.19,55963.75214303208,4.8817,4.8817,4.8714,4.8748,55963.7521
2005-05-02 15:45:00,14.2,14.26,14.2,14.26,68821.94464854273,4.8783,4.8989,4.8783,4.8989,68821.9446
2005-05-02 15:50:00,14.26,14.27,14.24,14.26,75067.35243693362,4.8989,4.9023,4.892,4.8989,75067.3524
2005-05-02 15:55:00,14.26,14.28,14.24,14.24,142419.78937056084,4.8989,4.9058,4.892,4.892,142419.7894
2005-05-03 09:30:00,14.17,14.25,14.17,14.18,52657.3597844722,4.868,4.8955,4.868,4.8714,52657.3598
2005-05-03 09:35:00,14.19,14.19,14.14,14.17,17634.092578986038,4.8748,4.8748,4.8577,4.868,17634.0926
2005-05-03 09:40:00,14.16,14.18,14.12,14.13,27920.64658339456,4.8645,4.8714,4.8508,4.8542,27920.6466
2005-05-03 09:45:00,14.14,14.18,14.12,14.18,57678.1778104335,4.8577,4.8714,4.8508,4.8714,57678.1778
2005-05-03 09:50:00,14.18,14.18,14.15,14.18,14327.700220426155,4.8714,4.8714,4.8611,4.8714,14327.7002
2005-05-03 09:55:00,14.15,14.15,14.09,14.14,39799.16727896155,4.8611,4.8611,4.8405,4.8577,39799.1673
2005-05-03 10:00:00,14.14,14.16,14.13,14.14,32696.546656869945,4.8577,4.8645,4.8542,4.8577,32696.5467
2005-05-03 10:05:00,14.14,14.17,14.13,14.13,47759.000734753856,4.8577,4.868,4.8542,4.8542,47759.0007
2005-05-03 10:10:00,14.14,14.15,14.11,14.11,25471.46705853539,4.8577,4.8611,4.8474,4.8474,25471.4671
2005-05-03 10:15:00,14.13,14.13,14.1,14.12,12980.651481753612,4.8542,4.8542,4.8439,4.8508,12980.6515
2005-05-03 10:20:00,14.11,14.11,14.05,14.05,15307.372030369825,4.8474,4.8474,4.8268,4.8268,15307.372
2005-05-03 10:25:00,14.05,14.05,14.02,14.03,36860.15184913054,4.8268,4.8268,4.8164,4.8199,36860.1518
2005-05-03 10:30:00,14.02,14.03,14.02,14.02,45064.90325740876,4.8164,4.8199,4.8164,4.8164,45064.9033
2005-05-03 10:35:00,14.03,14.04,14.02,14.04,14450.159196669114,4.8199,4.8233,4.8164,4.8233,14450.1592
2005-05-03 10:40:00,14.03,14.04,14.03,14.04,69066.86260102865,4.8199,4.8233,4.8199,4.8233,69066.8626
2005-05-03 10:45:00,14.05,14.05,14.02,14.03,32329.16972814107,4.8268,4.8268,4.8164,4.8199,32329.1697
2005-05-03 10:50:00,14.02,14.05,14.02,14.05,13348.028410482488,4.8164,4.8268,4.8164,4.8268,13348.0284
2005-05-03 10:55:00,14.05,14.08,14.04,14.07,18736.223365172667,4.8268,4.8371,4.8233,4.8336,18736.2234
2005-05-03 11:00:00,14.07,14.09,14.07,14.09,21307.8618662748,4.8336,4.8405,4.8336,4.8405,21307.8619
2005-05-03 11:05:00,14.09,14.09,14.08,14.08,9551.80014695077,4.8405,4.8405,4.8371,4.8371,9551.8001
2005-05-03 11:10:00,14.09,14.12,14.08,14.11,30737.20303698261,4.8405,4.8508,4.8371,4.8474,30737.203
2005-05-03 11:15:00,14.11,14.14,14.11,14.14,41636.051922605926,4.8474,4.8577,4.8474,4.8577,41636.0519
2005-05-03 11:20:00,14.14,14.18,14.14,14.14,26696.05682096497,4.8577,4.8714,4.8577,4.8577,26696.0568
2005-05-03 11:25:00,14.15,14.18,14.15,14.17,13960.32329169728,4.8611,4.8714,4.8611,4.868,13960.3233
2005-05-03 11:30:00,14.18,14.18,14.16,14.16,9796.718099436688,4.8714,4.8714,4.8645,4.8645,9796.7181
2005-05-03 11:35:00,14.16,14.18,14.16,14.18,13225.569434239527,4.8645,4.8714,4.8645,4.8714,13225.5694
2005-05-03 11:40:00,14.18,14.2,14.18,14.19,15552.289982855742,4.8714,4.8783,4.8714,4.8748,15552.29
2005-05-03 11:45:00,14.18,14.19,14.18,14.18,11756.061719324023,4.8714,4.8748,4.8714,4.8714,11756.0617
2005-05-03 11:50:00,14.18,14.18,14.14,14.14,41391.133970120005,4.8714,4.8714,4.8577,4.8577,41391.134
2005-05-03 11:55:00,14.14,14.15,14.14,14.14,25593.926034778346,4.8577,4.8611,4.8577,4.8577,25593.926
2005-05-03 12:00:00,14.14,14.14,14.06,14.08,98457.01689933872,4.8577,4.8577,4.8302,4.8371,98457.0169
2005-05-03 12:05:00,14.08,14.12,14.06,14.1,44452.60837619397,4.8371,4.8508,4.8302,4.8439,44452.6084
2005-05-03 12:10:00,14.1,14.12,14.09,14.12,6367.866764633847,4.8439,4.8508,4.8405,4.8508,6367.8668
2005-05-03 12:15:00,14.13,14.14,14.11,14.13,20083.27210384521,4.8542,4.8577,4.8474,4.8542,20083.2721
2005-05-03 12:20:00,14.12,14.29,14.11,14.29,16899.338721528286,4.8508,4.9092,4.8474,4.9092,16899.3387
2005-05-03 12:25:00,14.15,14.16,14.14,14.16,19960.81312760225,4.8611,4.8645,4.8577,4.8645,19960.8131
2005-05-03 12:30:00,14.14,14.16,14.14,14.16,7592.456527063433,4.8577,4.8645,4.8577,4.8645,7592.4565
2005-05-03 12:35:00,14.17,14.17,14.15,14.16,27798.1876071516,4.868,4.868,4.8611,4.8645,27798.1876
2005-05-03 12:40:00,14.16,14.18,14.16,14.17,8939.505265735977,4.8645,4.8714,4.8645,4.868,8939.5053
2005-05-03 12:45:00,14.18,14.18,14.15,14.15,9551.80014695077,4.8714,4.8714,4.8611,4.8611,9551.8001
2005-05-03 12:50:00,14.16,14.17,14.15,14.17,14082.78226794024,4.8645,4.868,4.8611,4.868,14082.7823
2005-05-03 12:55:00,14.15,14.16,14.14,14.14,5633.112907176095,4.8611,4.8645,4.8577,4.8577,5633.1129
2005-05-03 13:00:00,14.14,14.15,14.09,14.09,53024.73671320108,4.8577,4.8611,4.8405,4.8405,53024.7367
2005-05-03 13:05:00,14.1,14.1,14.06,14.06,25471.46705853539,4.8439,4.8439,4.8302,4.8302,25471.4671
2005-05-03 13:10:00,14.06,14.09,14.05,14.09,46901.78790105315,4.8302,4.8405,4.8268,4.8405,46901.7879
2005-05-03 13:15:00,14.09,14.09,14.08,14.08,11756.061719324023,4.8405,4.8405,4.8371,4.8371,11756.0617
2005-05-03 13:20:00,14.06,14.07,14.05,14.06,18613.764388929707,4.8302,4.8336,4.8268,4.8302,18613.7644
2005-05-03 13:25:00,14.05,14.06,14.04,14.04,22654.91060494734,4.8268,4.8302,4.8233,4.8233,22654.9106
2005-05-03 13:30:00,14.04,14.05,14.03,14.05,15307.372030369825,4.8233,4.8268,4.8199,4.8268,15307.372
2005-05-03 13:35:00,14.05,14.08,14.04,14.06,11511.143766838108,4.8268,4.8371,4.8233,4.8302,11511.1438
2005-05-03 13:40:00,14.06,14.06,14.05,14.06,7837.37447954935,4.8302,4.8302,4.8268,4.8302,7837.3745
2005-05-03 13:45:00,14.05,14.07,14.05,14.05,6857.702669605682,4.8268,4.8336,4.8268,4.8268,6857.7027
2005-05-03 13:50:00,14.05,14.05,14.01,14.02,24614.25422483468,4.8268,4.8268,4.813,4.8164,24614.2542
2005-05-03 13:55:00,14.02,14.02,14.0,14.0,17511.63360274308,4.8164,4.8164,4.8096,4.8096,17511.6336
2005-05-03 14:00:00,14.0,14.05,14.0,14.05,22409.992652461424,4.8096,4.8268,4.8096,4.8268,22409.9927
2005-05-03 14:05:00,14.04,14.05,14.03,14.03,16042.125887827577,4.8233,4.8268,4.8199,4.8199,16042.1259
2005-05-03 14:10:00,14.02,14.09,14.02,14.09,18001.469507714915,4.8164,4.8405,4.8164,4.8405,18001.4695
2005-05-03 14:15:00,14.08,14.09,14.0,14.0,59392.60347783492,4.8371,4.8405,4.8096,4.8096,59392.6035
2005-05-03 14:20:00,14.01,14.05,13.99,14.02,36615.23389664462,4.813,4.8268,4.8061,4.8164,36615.2339
2005-05-03 14:25:00,14.03,14.09,14.03,14.05,26083.76193975018,4.8199,4.8405,4.8199,4.8268,26083.7619
2005-05-03 14:30:00,14.05,14.17,14.05,14.15,32084.25177565516,4.8268,4.868,4.8268,4.8611,32084.2518
2005-05-03 14:35:00,14.16,14.18,14.15,14.17,31227.038941954444,4.8645,4.8714,4.8611,4.868,31227.0389
2005-05-03 14:40:00,14.17,14.17,14.12,14.12,89027.6757286309,4.868,4.868,4.8508,4.8508,89027.6757
2005-05-03 14:45:00,14.14,14.19,14.14,14.18,49963.26230712711,4.8577,4.8748,4.8577,4.8714,49963.2623
2005-05-03 14:50:00,14.17,14.17,14.16,14.16,18001.469507714915,4.868,4.868,4.8645,4.8645,18001.4695
2005-05-03 14:55:00,14.16,14.18,14.11,14.12,25349.008082292432,4.8645,4.8714,4.8474,4.8508,25349.0081
2005-05-03 15:00:00,14.12,14.14,14.09,14.11,40166.54420769042,4.8508,4.8577,4.8405,4.8474,40166.5442
2005-05-03 15:05:00,14.1,14.1,13.99,14.0,38084.74161156012,4.8439,4.8439,4.8061,4.8096,38084.7416
2005-05-03 15:10:00,14.0,14.05,14.0,14.04,44085.2314474651,4.8096,4.8268,4.8096,4.8233,44085.2314
2005-05-03 15:15:00,14.05,14.05,14.0,14.02,27430.810678422728,4.8268,4.8268,4.8096,4.8164,27430.8107
2005-05-03 15:20:00,14.02,14.09,14.02,14.04,37472.446730345335,4.8164,4.8405,4.8164,4.8233,37472.4467
2005-05-03 15:25:00,14.05,14.09,14.05,14.05,50085.72128337007,4.8268,4.8405,4.8268,4.8268,50085.7213
2005-05-03 15:30:00,14.04,14.04,13.96,13.96,115111.43766838108,4.8233,4.8233,4.7958,4.7958,115111.4377
2005-05-03 15:35:00,13.96,13.97,13.94,13.95,58657.84962037717,4.7958,4.7993,4.789,4.7924,58657.8496
2005-05-03 15:40:00,13.95,13.99,13.92,13.92,74822.4344844477,4.7924,4.8061,4.7821,4.7821,74822.4345
2005-05-03 15:45:00,13.91,13.92,13.9,13.91,68332.1087435709,4.7787,4.7821,4.7752,4.7787,68332.1087
2005-05-03 15:50:00,13.91,13.94,13.9,13.94,35758.02106294391,4.7787,4.789,4.7752,4.789,35758.0211
2005-05-03 15:55:00,13.93,14.17,13.91,13.94,264511.3886847906,4.7855,4.868,4.7787,4.789,264511.3887
2005-05-04 09:30:00,13.88,13.96,13.87,13.96,80088.17046289492,4.7683,4.7958,4.7649,4.7958,80088.1705
2005-05-04 09:35:00,13.96,14.08,13.96,14.0,29267.695322067106,4.7958,4.8371,4.7958,4.8096,29267.6953
2005-05-04 09:40:00,14.0,14.04,14.0,14.04,44330.14939995101,4.8096,4.8233,4.8096,4.8233,44330.1494
2005-05-04 09:45:00,14.03,14.04,13.87,13.88,82047.51408278226,4.8199,4.8233,4.7649,4.7683,82047.5141
2005-05-04 09:50:00,13.87,13.95,13.87,13.9,51922.60592701445,4.7649,4.7924,4.7649,4.7752,51922.6059
2005-05-04 09:55:00,13.9,13.96,13.88,13.92,48738.672544697525,4.7752,4.7958,4.7683,4.7821,48738.6725
2005-05-04 10:00:00,13.91,13.99,13.91,13.99,50453.09821209894,4.7787,4.8061,4.7787,4.8061,50453.0982
2005-05-04 10:05:00,13.98,14.01,13.97,14.01,76781.77810433504,4.8027,4.813,4.7993,4.813,76781.7781
2005-05-04 10:10:00,14.02,14.05,14.0,14.03,177320.59759980405,4.8164,4.8268,4.8096,4.8199,177320.5976
2005-05-04 10:15:00,14.04,14.05,14.01,14.04,62209.15993142297,4.8233,4.8268,4.813,4.8233,62209.1599
2005-05-04 10:20:00,14.02,14.03,14.01,14.02,66250.3061474406,4.8164,4.8199,4.813,4.8164,66250.3061
2005-05-04 10:25:00,14.03,14.03,14.0,14.03,59637.52143032084,4.8199,4.8199,4.8096,4.8199,59637.5214
2005-05-04 10:30:00,14.03,14.04,13.91,13.93,70781.28826843007,4.8199,4.8233,4.7787,4.7855,70781.2883
2005-05-04 10:35:00,13.93,13.93,13.87,13.87,43840.31349497918,4.7855,4.7855,4.7649,4.7649,43840.3135
2005-05-04 10:40:00,13.87,13.87,13.83,13.83,78496.20377173646,4.7649,4.7649,4.7512,4.7512,78496.2038
2005-05-04 10:45:00,13.83,13.88,13.82,13.87,75067.35243693362,4.7512,4.7683,4.7477,4.7649,75067.3524
2005-05-04 10:50:00,13.87,13.9,13.87,13.87,47391.62380602498,4.7649,4.7752,4.7649,4.7649,47391.6238
2005-05-04 10:55:00,13.87,13.89,13.87,13.88,34778.34925300024,4.7649,4.7718,4.7649,4.7683,34778.3493
2005-05-04 11:00:00,13.88,13.9,13.88,13.88,50575.5571883419,4.7683,4.7752,4.7683,4.7683,50575.5572
2005-05-04 11:05:00,13.89,13.89,13.87,13.87,14205.241244183198,4.7718,4.7718,4.7649,4.7649,14205.2412
2005-05-04 11:10:00,13.88,13.91,13.88,13.9,40411.462160176336,4.7683,4.7787,4.7683,4.7752,40411.4622
2005-05-04 11:15:00,13.91,13.91,13.9,13.9,50820.47514082782,4.7787,4.7787,4.7752,4.7752,50820.4751
2005-05-04 11:20:00,13.9,13.9,13.87,13.88,39921.6262552045,4.7752,4.7752,4.7649,4.7683,39921.6263
2005-05-04 11:25:00,13.88,13.96,13.88,13.93,47024.2468772961,4.7683,4.7958,4.7683,4.7855,47024.2469
2005-05-04 11:30:00,13.96,13.98,13.96,13.96,45432.28018613764,4.7958,4.8027,4.7958,4.7958,45432.2802
2005-05-04 11:35:00,13.96,13.96,13.92,13.92,35880.48003918687,4.7958,4.7958,4.7821,4.7821,35880.48
2005-05-04 11:40:00,13.92,13.96,13.91,13.95,26818.51579720793,4.7821,4.7958,4.7787,4.7924,26818.5158
2005-05-04 11:45:00,13.95,13.96,13.91,13.95,52167.52387950036,4.7924,4.7958,4.7787,4.7924,52167.5239
2005-05-04 11:50:00,13.95,13.96,13.94,13.96,65760.47024246877,4.7924,4.7958,4.789,4.7958,65760.4702
2005-05-04 11:55:00,13.96,13.99,13.96,13.96,49595.88537839824,4.7958,4.8061,4.7958,4.7958,49595.8854
2005-05-04 12:00:00,13.96,13.97,13.95,13.96,30614.74406073965,4.7958,4.7993,4.7924,4.7958,30614.7441
2005-05-04 12:05:00,13.96,13.97,13.96,13.97,68332.1087435709,4.7958,4.7993,4.7958,4.7993,68332.1087
2005-05-04 12:10:00,13.96,14.03,13.96,14.01,86211.11927504286,4.7958,4.8199,4.7958,4.813,86211.1193
2005-05-04 12:15:00,14.01,14.01,13.97,14.01,36737.69287288758,4.813,4.813,4.7993,4.813,36737.6929
2005-05-04 12:20:00,14.0,14.03,13.99,14.01,64780.7984325251,4.8096,4.8199,4.8061,4.813,64780.7984
2005-05-04 12:25:00,14.0,14.05,14.0,14.05,61229.4881214793,4.8096,4.8268,4.8096,4.8268,61229.4881
2005-05-04 12:30:00,14.06,14.09,14.06,14.09,54249.32647563066,4.8302,4.8405,4.8302,4.8405,54249.3265
2005-05-04 12:35:00,14.09,14.09,14.08,14.08,23634.58241489101,4.8405,4.8405,4.8371,4.8371,23634.5824
2005-05-04 12:40:00,14.08,14.09,14.07,14.09,8572.128337007101,4.8371,4.8405,4.8336,4.8405,8572.1283
2005-05-04 12:45:00,14.08,14.09,14.08,14.09,5878.0308596620125,4.8371,4.8405,4.8371,4.8405,5878.0309
2005-05-04 12:50:00,14.1,14.12,14.1,14.12,13348.028410482488,4.8439,4.8508,4.8439,4.8508,13348.0284
2005-05-04 12:55:00,14.11,14.13,14.11,14.12,12000.979671809942,4.8474,4.8542,4.8474,4.8508,12000.9797
2005-05-04 13:00:00,14.12,14.12,14.05,14.05,16164.584864070535,4.8508,4.8508,4.8268,4.8268,16164.5849
2005-05-04 13:05:00,14.05,14.05,14.01,14.04,15552.289982855742,4.8268,4.8268,4.813,4.8233,15552.29
2005-05-04 13:10:00,14.04,14.05,14.03,14.04,10164.095028165564,4.8233,4.8268,4.8199,4.8233,10164.095
2005-05-04 13:15:00,14.04,14.05,14.02,14.02,14327.700220426155,4.8233,4.8268,4.8164,4.8164,14327.7002
2005-05-04 13:20:00,14.02,14.03,14.0,14.01,13470.487386725446,4.8164,4.8199,4.8096,4.813,13470.4874
2005-05-04 13:25:00,14.02,14.05,14.01,14.05,21307.8618662748,4.8164,4.8268,4.813,4.8268,21307.8619
2005-05-04 13:30:00,14.05,14.05,14.03,14.04,19103.60029390154,4.8268,4.8268,4.8199,4.8233,19103.6003
2005-05-04 13:35:00,14.04,14.05,14.03,14.05,17266.715650257163,4.8233,4.8268,4.8199,4.8268,17266.7157
2005-05-04 13:40:00,14.05,14.06,14.05,14.05,16899.338721528286,4.8268,4.8302,4.8268,4.8268,16899.3387
2005-05-04 13:45:00,14.05,14.06,14.04,14.06,30859.662013225567,4.8268,4.8302,4.8233,4.8302,30859.662
2005-05-04 13:50:00,14.06,14.11,14.05,14.1,43105.55963752143,4.8302,4.8474,4.8268,4.8439,43105.5596
2005-05-04 13:55:00,14.11,14.13,14.09,14.1,27308.351702179767,4.8474,4.8542,4.8405,4.8439,27308.3517
2005-05-04 14:00:00,14.09,14.09,14.05,14.05,51800.14695077149,4.8405,4.8405,4.8268,4.8268,51800.147
2005-05-04 14:05:00,14.05,14.05,14.01,14.03,40166.54420769042,4.8268,4.8268,4.813,4.8199,40166.5442
2005-05-04 14:10:00,14.03,14.05,14.02,14.03,27430.810678422728,4.8199,4.8268,4.8164,4.8199,27430.8107
2005-05-04 14:15:00,14.03,14.05,14.02,14.05,24736.71320107764,4.8199,4.8268,4.8164,4.8268,24736.7132
2005-05-04 14:20:00,14.05,14.1,14.05,14.09,25226.54910604947,4.8268,4.8439,4.8268,4.8405,25226.5491
2005-05-04 14:25:00,14.09,14.11,14.09,14.1,26573.59784472201,4.8405,4.8474,4.8405,4.8439,26573.5978
2005-05-04 14:30:00,14.09,14.11,14.09,14.11,43840.31349497918,4.8405,4.8474,4.8405,4.8474,43840.3135
2005-05-04 14:35:00,14.11,14.13,14.09,14.13,36860.15184913054,4.8474,4.8542,4.8405,4.8542,36860.1518
2005-05-04 14:40:00,14.13,14.19,14.13,14.18,29145.236345824145,4.8542,4.8748,4.8542,4.8714,29145.2363
2005-05-04 14:45:00,14.19,14.19,14.16,14.18,42738.18270879255,4.8748,4.8748,4.8645,4.8714,42738.1827
2005-05-04 14:50:00,14.17,14.18,14.15,14.17,31471.95689444036,4.868,4.8714,4.8611,4.868,31471.9569
2005-05-04 14:55:00,14.15,14.17,14.14,14.15,31594.41587068332,4.8611,4.868,4.8577,4.8611,31594.4159
2005-05-04 15:00:00,14.15,14.16,14.14,14.14,24614.25422483468,4.8611,4.8645,4.8577,4.8577,24614.2542
2005-05-04 15:05:00,14.14,14.14,14.1,14.14,46167.03404359539,4.8577,4.8577,4.8439,4.8577,46167.034
2005-05-04 15:10:00,14.15,14.2,14.14,14.2,41513.592946362965,4.8611,4.8783,4.8577,4.8783,41513.5929
2005-05-04 15:15:00,14.2,14.21,14.14,14.14,29022.77736958119,4.8783,4.8817,4.8577,4.8577,29022.7774
2005-05-04 15:20:00,14.14,14.14,14.1,14.14,131520.94048493754,4.8577,4.8577,4.8439,4.8577,131520.9405
2005-05-04 15:25:00,14.14,14.17,14.13,14.15,55718.83419054616,4.8577,4.868,4.8542,4.8611,55718.8342
2005-05-04 15:30:00,14.14,14.2,14.14,14.2,46534.410972324265,4.8577,4.8783,4.8577,4.8783,46534.411
2005-05-04 15:35:00,14.21,14.23,14.2,14.23,33798.67744305657,4.8817,4.8886,4.8783,4.8886,33798.6774
2005-05-04 15:40:00,14.23,14.24,14.21,14.23,51432.77002204261,4.8886,4.892,4.8817,4.8886,51432.77
2005-05-04 15:45:00,14.22,14.23,14.19,14.21,52902.27773695812,4.8852,4.8886,4.8748,4.8817,52902.2777
2005-05-04 15:50:00,14.21,14.23,14.2,14.23,43228.01861376438,4.8817,4.8886,4.8783,4.8886,43228.0186
2005-05-04 15:55:00,14.23,14.25,14.21,14.21,134092.57898603968,4.8886,4.8955,4.8817,4.8817,134092.579
2005-05-05 09:30:00,14.29,14.46,14.17,14.45,168870.9282390399,4.9092,4.9676,4.868,4.9642,168870.9282
2005-05-05 09:35:00,14.44,14.45,14.27,14.28,88048.00391868723,4.9607,4.9642,4.9023,4.9058,88048.0039
2005-05-05 09:40:00,14.27,14.42,14.27,14.36,48371.29561596864,4.9023,4.9539,4.9023,4.9332,48371.2956
2005-05-05 09:45:00,14.36,14.49,14.33,14.4,90619.64241978936,4.9332,4.9779,4.9229,4.947,90619.6424
2005-05-05 09:50:00,14.41,14.49,14.4,14.47,32696.546656869945,4.9504,4.9779,4.947,4.971,32696.5467
2005-05-05 09:55:00,14.47,14.49,14.42,14.45,40656.38011266226,4.971,4.9779,4.9539,4.9642,40656.3801
2005-05-05 10:00:00,14.45,14.49,14.45,14.46,77394.07298554984,4.9642,4.9779,4.9642,4.9676,77394.073
2005-05-05 10:05:00,14.46,14.47,14.45,14.45,25593.926034778346,4.9676,4.971,4.9642,4.9642,25593.926
2005-05-05 10:10:00,14.45,14.46,14.45,14.46,41391.133970120005,4.9642,4.9676,4.9642,4.9676,41391.134
2005-05-05 10:15:00,14.45,14.46,14.44,14.45,52779.81876071516,4.9642,4.9676,4.9607,4.9642,52779.8188
2005-05-05 10:20:00,14.45,14.56,14.45,14.51,113029.6350722508,4.9642,5.002,4.9642,4.9848,113029.6351
2005-05-05 10:25:00,14.51,14.55,14.51,14.52,36492.77492040167,4.9848,4.9985,4.9848,4.9882,36492.7749
2005-05-05 10:30:00,14.52,14.53,14.42,14.5,97109.96816066618,4.9882,4.9917,4.9539,4.9813,97109.9682
2005-05-05 10:35:00,14.5,14.59,14.49,14.52,103600.29390154296,4.9813,5.0123,4.9779,4.9882,103600.2939
2005-05-05 10:40:00,14.52,14.53,14.41,14.41,44085.2314474651,4.9882,4.9917,4.9504,4.9504,44085.2314
2005-05-05 10:45:00,14.41,14.48,14.35,14.48,66127.84717119765,4.9504,4.9745,4.9298,4.9745,66127.8472
2005-05-05 10:50:00,14.48,14.5,14.44,14.44,42493.26475630664,4.9745,4.9813,4.9607,4.9607,42493.2648
2005-05-05 10:55:00,14.45,14.47,14.44,14.46,39064.41342150379,4.9642,4.971,4.9607,4.9676,39064.4134
2005-05-05 11:00:00,14.46,14.46,14.45,14.45,31349.4979181974,4.9676,4.9676,4.9642,4.9642,31349.4979
2005-05-05 11:05:00,14.45,14.47,14.44,14.45,23757.041391133967,4.9642,4.971,4.9607,4.9642,23757.0414
2005-05-05 11:10:00,14.45,14.49,14.45,14.48,14450.159196669114,4.9642,4.9779,4.9642,4.9745,14450.1592
2005-05-05 11:15:00,14.48,14.49,14.45,14.49,21552.779818760715,4.9745,4.9779,4.9642,4.9779,21552.7798
2005-05-05 11:20:00,14.48,14.51,14.48,14.48,180014.69507714914,4.9745,4.9848,4.9745,4.9745,180014.6951
2005-05-05 11:25:00,14.49,14.51,14.48,14.5,41880.96987509184,4.9779,4.9848,4.9745,4.9813,41880.9699
2005-05-05 11:30:00,14.51,14.51,14.49,14.49,32696.546656869945,4.9848,4.9848,4.9779,4.9779,32696.5467
2005-05-05 11:35:00,14.49,14.5,14.47,14.47,31104.579965711484,4.9779,4.9813,4.971,4.971,31104.58
2005-05-05 11:40:00,14.47,14.48,14.45,14.47,19226.0592701445,4.971,4.9745,4.9642,4.971,19226.0593
2005-05-05 11:45:00,14.47,14.47,14.45,14.46,11021.307861866277,4.971,4.971,4.9642,4.9676,11021.3079
2005-05-05 11:50:00,14.46,14.47,14.45,14.46,20205.731080088168,4.9676,4.971,4.9642,4.9676,20205.7311
2005-05-05 11:55:00,14.46,14.49,14.46,14.49,15184.913054126866,4.9676,4.9779,4.9676,4.9779,15184.9131
2005-05-05 12:00:00,14.49,14.49,14.45,14.46,38207.20058780308,4.9779,4.9779,4.9642,4.9676,38207.2006
2005-05-05 12:05:00,14.45,14.45,14.45,14.45,26940.974773450893,4.9642,4.9642,4.9642,4.9642,26940.9748
2005-05-05 12:10:00,14.44,14.45,14.42,14.42,6980.161645848641,4.9607,4.9642,4.9539,4.9539,6980.1616
2005-05-05 12:15:00,14.42,14.42,14.39,14.39,12490.815576781775,4.9539,4.9539,4.9436,4.9436,12490.8156
2005-05-05 12:20:00,14.4,14.4,14.35,14.36,23144.746509919176,4.947,4.947,4.9298,4.9332,23144.7465
2005-05-05 12:25:00,14.34,14.38,14.33,14.38,19103.60029390154,4.9264,4.9401,4.9229,4.9401,19103.6003
2005-05-05 12:30:00,14.37,14.39,14.37,14.38,8939.505265735977,4.9367,4.9436,4.9367,4.9401,8939.5053
2005-05-05 12:35:00,14.39,14.39,14.31,14.31,23757.041391133967,4.9436,4.9436,4.9161,4.9161,23757.0414
2005-05-05 12:40:00,14.31,14.31,14.25,14.28,53881.949546901786,4.9161,4.9161,4.8955,4.9058,53881.9495
2005-05-05 12:45:00,14.28,14.31,14.17,14.17,46289.49301983835,4.9058,4.9161,4.868,4.868,46289.493
2005-05-05 12:50:00,14.17,14.25,14.14,14.23,36247.856967915744,4.868,4.8955,4.8577,4.8886,36247.857
2005-05-05 12:55:00,14.23,14.27,14.18,14.18,56453.58804800391,4.8886,4.9023,4.8714,4.8714,56453.588
2005-05-05 13:00:00,14.17,14.21,14.17,14.21,26451.13886847905,4.868,4.8817,4.868,4.8817,26451.1389
2005-05-05 13:05:00,14.21,14.29,14.19,14.27,29145.236345824145,4.8817,4.9092,4.8748,4.9023,29145.2363
2005-05-05 13:10:00,14.27,14.27,14.18,14.19,35513.103110458,4.9023,4.9023,4.8714,4.8748,35513.1031
2005-05-05 13:15:00,14.19,14.24,14.18,14.19,29635.07225079598,4.8748,4.892,4.8714,4.8748,29635.0723
2005-05-05 13:20:00,14.19,14.23,14.18,14.21,38207.20058780308,4.8748,4.8886,4.8714,4.8817,38207.2006
2005-05-05 13:25:00,14.2,14.23,14.2,14.21,101396.03232916971,4.8783,4.8886,4.8783,4.8817,101396.0323
2005-05-05 13:30:00,14.21,14.23,14.19,14.2,15062.454077883907,4.8817,4.8886,4.8748,4.8783,15062.4541
2005-05-05 13:35:00,14.2,14.27,14.2,14.25,18736.223365172667,4.8783,4.9023,4.8783,4.8955,18736.2234
2005-05-05 13:40:00,14.26,14.27,14.23,14.23,10531.47195689444,4.8989,4.9023,4.8886,4.8886,10531.472
2005-05-05 13:45:00,14.23,14.27,14.23,14.24,73352.9267695322,4.8886,4.9023,4.8886,4.892,73352.9268
2005-05-05 13:50:00,14.23,14.24,14.23,14.23,20205.731080088168,4.8886,4.892,4.8886,4.8886,20205.7311
2005-05-05 13:55:00,14.24,14.27,14.23,14.27,32941.46460935586,4.892,4.9023,4.8886,4.9023,32941.4646
2005-05-05 14:00:00,14.26,14.27,14.25,14.27,11511.143766838108,4.8989,4.9023,4.8955,4.9023,11511.1438
2005-05-05 14:05:00,14.27,14.27,14.24,14.24,14082.78226794024,4.9023,4.9023,4.892,4.892,14082.7823
2005-05-05 14:10:00,14.24,14.28,14.24,14.28,24859.1721773206,4.892,4.9058,4.892,4.9058,24859.1722
2005-05-05 14:15:00,14.27,14.34,14.27,14.33,40289.00318393338,4.9023,4.9264,4.9023,4.9229,40289.0032
2005-05-05 14:20:00,14.33,14.36,14.29,14.29,40044.08523144746,4.9229,4.9332,4.9092,4.9092,40044.0852
2005-05-05 14:25:00,14.3,14.34,14.29,14.31,14695.077149155031,4.9126,4.9264,4.9092,4.9161,14695.0771
2005-05-05 14:30:00,14.31,14.44,14.3,14.43,72250.79598334557,4.9161,4.9607,4.9126,4.9573,72250.796
2005-05-05 14:35:00,14.43,14.43,14.31,14.31,34900.8082292432,4.9573,4.9573,4.9161,4.9161,34900.8082
2005-05-05 14:40:00,14.32,14.38,14.3,14.34,32451.628704384028,4.9195,4.9401,4.9126,4.9264,32451.6287
2005-05-05 14:45:00,14.35,14.35,14.3,14.34,28288.02351212344,4.9298,4.9298,4.9126,4.9264,28288.0235
2005-05-05 14:50:00,14.33,14.33,14.27,14.29,32206.71075189811,4.9229,4.9229,4.9023,4.9092,32206.7108
2005-05-05 14:55:00,14.29,14.33,14.27,14.28,25593.926034778346,4.9092,4.9229,4.9023,4.9058,25593.926
2005-05-05 15:00:00,14.28,14.29,14.27,14.28,44452.60837619397,4.9058,4.9092,4.9023,4.9058,44452.6084
2005-05-05 15:05:00,14.28,14.37,14.28,14.34,37349.98775410237,4.9058,4.9367,4.9058,4.9264,37349.9878
2005-05-05 15:10:00,14.33,14.37,14.29,14.31,31594.41587068332,4.9229,4.9367,4.9092,4.9161,31594.4159
2005-05-05 15:15:00,14.31,14.41,14.28,14.36,74210.1396032329,4.9161,4.9504,4.9058,4.9332,74210.1396
2005-05-05 15:20:00,14.36,14.4,14.31,14.36,50575.5571883419,4.9332,4.947,4.9161,4.9332,50575.5572
2005-05-05 15:25:00,14.36,14.38,14.23,14.36,41513.592946362965,4.9332,4.9401,4.8886,4.9332,41513.5929
2005-05-05 15:30:00,14.36,14.42,14.36,14.42,48493.7545922116,4.9332,4.9539,4.9332,4.9539,48493.7546
2005-05-05 15:35:00,14.43,14.45,14.41,14.41,64046.04457506735,4.9573,4.9642,4.9504,4.9504,64046.0446
2005-05-05 15:40:00,14.41,14.47,14.41,14.45,79230.95762919422,4.9504,4.971,4.9504,4.9642,79230.9576
2005-05-05 15:45:00,14.45,14.46,14.43,14.44,83761.93975018368,4.9642,4.9676,4.9573,4.9607,83761.9398
2005-05-05 15:50:00,14.43,14.47,14.43,14.45,74210.1396032329,4.9573,4.971,4.9573,4.9642,74210.1396
2005-05-05 15:55:00,14.45,14.48,14.45,14.45,78128.82684300758,4.9642,4.9745,4.9642,4.9642,78128.8268
2005-05-06 09:30:00,14.63,14.67,14.58,14.62,83884.39872642665,5.026,5.0397,5.0088,5.0226,83884.3987
2005-05-06 09:35:00,14.62,14.63,14.54,14.56,60494.73426402155,5.0226,5.026,4.9951,5.002,60494.7343
2005-05-06 09:40:00,14.56,14.57,14.54,14.54,43472.936566250304,5.002,5.0054,4.9951,4.9951,43472.9366
2005-05-06 09:45:00,14.55,14.58,14.55,14.57,49595.88537839824,4.9985,5.0088,4.9985,5.0054,49595.8854
2005-05-06 09:50:00,14.57,14.62,14.57,14.6,50575.5571883419,5.0054,5.0226,5.0054,5.0157,50575.5572
2005-05-06 09:55:00,14.58,14.6,14.58,14.6,32206.71075189811,5.0088,5.0157,5.0088,5.0157,32206.7108
2005-05-06 10:00:00,14.6,14.61,14.58,14.6,62331.61890766593,5.0157,5.0191,5.0088,5.0157,62331.6189
2005-05-06 10:05:00,14.59,14.61,14.56,14.57,44942.44428116581,5.0123,5.0191,5.002,5.0054,44942.4443
2005-05-06 10:10:00,14.57,14.57,14.53,14.53,33798.67744305657,5.0054,5.0054,4.9917,4.9917,33798.6774
2005-05-06 10:15:00,14.53,14.58,14.52,14.57,39064.41342150379,4.9917,5.0088,4.9882,5.0054,39064.4134
2005-05-06 10:20:00,14.57,14.57,14.56,14.56,17634.092578986038,5.0054,5.0054,5.002,5.002,17634.0926
2005-05-06 10:25:00,14.57,14.57,14.54,14.56,88292.92187117315,5.0054,5.0054,4.9951,5.002,88292.9219
2005-05-06 10:30:00,14.56,14.61,14.55,14.61,42003.4288513348,5.002,5.0191,4.9985,5.0191,42003.4289
2005-05-06 10:35:00,14.6,14.61,14.6,14.61,25471.46705853539,5.0157,5.0191,5.0157,5.0191,25471.4671
2005-05-06 10:40:00,14.61,14.62,14.61,14.62,27553.269654665684,5.0191,5.0226,5.0191,5.0226,27553.2697
2005-05-06 10:45:00,14.61,14.63,14.61,14.61,34778.34925300024,5.0191,5.026,5.0191,5.0191,34778.3493
2005-05-06 10:50:00,14.61,14.62,14.6,14.6,27675.728630908645,5.0191,5.0226,5.0157,5.0157,27675.7286
2005-05-06 10:55:00,14.6,14.64,14.6,14.64,29145.236345824145,5.0157,5.0294,5.0157,5.0294,29145.2363
2005-05-06 11:00:00,14.64,14.64,14.62,14.62,37227.52877785941,5.0294,5.0294,5.0226,5.0226,37227.5288
2005-05-06 11:05:00,14.62,14.62,14.61,14.61,16899.338721528286,5.0226,5.0226,5.0191,5.0191,16899.3387
2005-05-06 11:10:00,14.61,14.62,14.61,14.62,9061.964241978936,5.0191,5.0226,5.0191,5.0226,9061.9642
2005-05-06 11:15:00,14.61,14.63,14.59,14.61,30124.90815576781,5.0191,5.026,5.0123,5.0191,30124.9082
2005-05-06 11:20:00,14.61,14.62,14.59,14.61,29757.53122703894,5.0191,5.0226,5.0123,5.0191,29757.5312
2005-05-06 11:25:00,14.61,14.62,14.61,14.61,12000.979671809942,5.0191,5.0226,5.0191,5.0191,12000.9797
2005-05-06 11:30:00,14.61,14.61,14.58,14.59,12368.356600538818,5.0191,5.0191,5.0088,5.0123,12368.3566
2005-05-06 11:35:00,14.59,14.62,14.59,14.61,15429.831006612783,5.0123,5.0226,5.0123,5.0191,15429.831
2005-05-06 11:40:00,14.61,14.62,14.6,14.62,71148.66519715895,5.0191,5.0226,5.0157,5.0226,71148.6652
2005-05-06 11:45:00,14.62,14.62,14.59,14.6,33676.21846681362,5.0226,5.0226,5.0123,5.0157,33676.2185
2005-05-06 11:50:00,14.6,14.62,14.6,14.61,16531.96179279941,5.0157,5.0226,5.0157,5.0191,16531.9618
2005-05-06 11:55:00,14.62,14.62,14.59,14.59,11143.766838109234,5.0226,5.0226,5.0123,5.0123,11143.7668
2005-05-06 12:00:00,14.6,14.61,14.57,14.57,24369.336272348763,5.0157,5.0191,5.0054,5.0054,24369.3363
2005-05-06 12:05:00,14.58,14.58,14.55,14.55,9429.341170707812,5.0088,5.0088,4.9985,4.9985,9429.3412
2005-05-06 12:10:00,14.55,14.55,14.54,14.54,11511.143766838108,4.9985,4.9985,4.9951,4.9951,11511.1438
2005-05-06 12:15:00,14.54,14.6,14.54,14.6,15429.831006612783,4.9951,5.0157,4.9951,5.0157,15429.831
2005-05-06 12:20:00,14.6,14.6,14.58,14.59,16164.584864070535,5.0157,5.0157,5.0088,5.0123,16164.5849
2005-05-06 12:25:00,14.6,14.61,14.59,14.59,11021.307861866277,5.0157,5.0191,5.0123,5.0123,11021.3079
2005-05-06 12:30:00,14.6,14.61,14.58,14.58,10041.636051922604,5.0157,5.0191,5.0088,5.0088,10041.6361
2005-05-06 12:35:00,14.58,14.61,14.58,14.59,36615.23389664462,5.0088,5.0191,5.0088,5.0123,36615.2339
2005-05-06 12:40:00,14.59,14.59,14.56,14.58,33186.38256184178,5.0123,5.0123,5.002,5.0088,33186.3826
2005-05-06 12:45:00,14.58,14.58,14.58,14.58,5633.112907176095,5.0088,5.0088,5.0088,5.0088,5633.1129
2005-05-06 12:50:00,14.58,14.58,14.56,14.57,7592.456527063433,5.0088,5.0088,5.002,5.0054,7592.4565
2005-05-06 12:55:00,14.57,14.58,14.56,14.56,13592.946362968403,5.0054,5.0088,5.002,5.002,13592.9464
2005-05-06 13:00:00,14.57,14.57,14.54,14.54,5878.0308596620125,5.0054,5.0054,4.9951,4.9951,5878.0309
2005-05-06 13:05:00,14.55,14.58,14.54,14.58,22532.45162870438,4.9985,5.0088,4.9951,5.0088,22532.4516
2005-05-06 13:10:00,14.58,14.58,14.58,14.58,7225.079598334557,5.0088,5.0088,5.0088,5.0088,7225.0796
2005-05-06 13:15:00,14.58,14.58,14.58,14.58,14327.700220426155,5.0088,5.0088,5.0088,5.0088,14327.7002
2005-05-06 13:20:00,14.58,14.58,14.58,14.58,4041.146216017634,5.0088,5.0088,5.0088,5.0088,4041.1462
2005-05-06 13:25:00,14.58,14.59,14.58,14.59,15552.289982855742,5.0088,5.0123,5.0088,5.0123,15552.29
2005-05-06 13:30:00,14.59,14.59,14.58,14.58,8204.751408278225,5.0123,5.0123,5.0088,5.0088,8204.7514
2005-05-06 13:35:00,14.59,14.61,14.58,14.6,13225.569434239527,5.0123,5.0191,5.0088,5.0157,13225.5694
2005-05-06 13:40:00,14.6,14.61,14.6,14.61,19103.60029390154,5.0157,5.0191,5.0157,5.0191,19103.6003
2005-05-06 13:45:00,14.61,14.61,14.59,14.59,12123.4386480529,5.0191,5.0191,5.0123,5.0123,12123.4386
2005-05-06 13:50:00,14.59,14.6,14.59,14.59,7225.079598334557,5.0123,5.0157,5.0123,5.0123,7225.0796
2005-05-06 13:55:00,14.59,14.6,14.58,14.58,18246.38746020084,5.0123,5.0157,5.0088,5.0088,18246.3875
2005-05-06 14:00:00,14.58,14.58,14.56,14.57,20818.025961302963,5.0088,5.0088,5.002,5.0054,20818.026
2005-05-06 14:05:00,14.57,14.58,14.57,14.57,47636.541758510895,5.0054,5.0088,5.0054,5.0054,47636.5418
2005-05-06 14:10:00,14.57,14.61,14.57,14.6,15797.20793534166,5.0054,5.0191,5.0054,5.0157,15797.2079
2005-05-06 14:15:00,14.59,14.6,14.58,14.58,18123.928483957872,5.0123,5.0157,5.0088,5.0088,18123.9285
2005-05-06 14:20:00,14.58,14.59,14.57,14.58,21185.40289003184,5.0088,5.0123,5.0054,5.0088,21185.4029
2005-05-06 14:25:00,14.58,14.59,14.58,14.58,25104.090129806515,5.0088,5.0123,5.0088,5.0088,25104.0901
2005-05-06 14:30:00,14.58,14.58,14.56,14.58,27675.728630908645,5.0088,5.0088,5.002,5.0088,27675.7286
2005-05-06 14:35:00,14.57,14.58,14.57,14.57,13103.11045799657,5.0054,5.0088,5.0054,5.0054,13103.1105
2005-05-06 14:40:00,14.58,14.58,14.57,14.57,3306.3923585598823,5.0088,5.0088,5.0054,5.0054,3306.3924
2005-05-06 14:45:00,14.57,14.57,14.56,14.56,16409.50281655645,5.0054,5.0054,5.002,5.002,16409.5028
2005-05-06 14:50:00,14.57,14.57,14.56,14.57,28655.400440852314,5.0054,5.0054,5.002,5.0054,28655.4004
2005-05-06 14:55:00,14.57,14.58,14.57,14.57,18858.682341415624,5.0054,5.0088,5.0054,5.0054,18858.6823
2005-05-06 15:00:00,14.58,14.58,14.56,14.57,24124.418319862845,5.0088,5.0088,5.002,5.0054,24124.4183
2005-05-06 15:05:00,14.56,14.57,14.54,14.54,34043.59539554249,5.002,5.0054,4.9951,4.9951,34043.5954
2005-05-06 15:10:00,14.54,14.56,14.54,14.55,32329.16972814107,4.9951,5.002,4.9951,4.9985,32329.1697
2005-05-06 15:15:00,14.56,14.57,14.55,14.57,26328.679892236098,5.002,5.0054,4.9985,5.0054,26328.6799
2005-05-06 15:20:00,14.57,14.58,14.54,14.55,33431.3005143277,5.0054,5.0088,4.9951,4.9985,33431.3005
2005-05-06 15:25:00,14.56,14.56,14.55,14.56,16042.125887827577,5.002,5.002,4.9985,5.002,16042.1259
2005-05-06 15:30:00,14.55,14.56,14.55,14.55,10409.01298065148,4.9985,5.002,4.9985,4.9985,10409.013
2005-05-06 15:35:00,14.55,14.56,14.52,14.53,34288.513348028406,4.9985,5.002,4.9882,4.9917,34288.5133
2005-05-06 15:40:00,14.53,14.54,14.52,14.52,41146.21601763409,4.9917,4.9951,4.9882,4.9882,41146.216
2005-05-06 15:45:00,14.53,14.54,14.5,14.53,37349.98775410237,4.9917,4.9951,4.9813,4.9917,37349.9878
2005-05-06 15:50:00,14.53,14.54,14.49,14.49,46289.49301983835,4.9917,4.9951,4.9779,4.9779,46289.493
2005-05-06 15:55:00,14.49,14.5,14.48,14.48,94415.87068332107,4.9779,4.9813,4.9745,4.9745,94415.8707
2005-05-09 09:30:00,14.47,14.49,14.43,14.45,48003.91868723977,4.971,4.9779,4.9573,4.9642,48003.9187
2005-05-09 09:35:00,14.44,14.58,14.39,14.58,36737.69287288758,4.9607,5.0088,4.9436,5.0088,36737.6929
2005-05-09 09:40:00,14.54,14.57,14.47,14.48,15184.913054126866,4.9951,5.0054,4.971,4.9745,15184.9131
2005-05-09 09:45:00,14.49,14.5,14.43,14.44,47146.70585353906,4.9779,4.9813,4.9573,4.9607,47146.7059
2005-05-09 09:50:00,14.44,14.54,14.43,14.52,37105.06980161645,4.9607,4.9951,4.9573,4.9882,37105.0698
2005-05-09 09:55:00,14.54,14.54,14.49,14.49,15797.20793534166,4.9951,4.9951,4.9779,4.9779,15797.2079
2005-05-09 10:00:00,14.53,14.59,14.53,14.57,38452.118540289,4.9917,5.0123,4.9917,5.0054,38452.1185
2005-05-09 10:05:00,14.57,14.63,14.56,14.57,67964.73181484202,5.0054,5.026,5.002,5.0054,67964.7318
2005-05-09 10:10:00,14.58,14.63,14.56,14.63,52657.3597844722,5.0088,5.026,5.002,5.026,52657.3598
2005-05-09 10:15:00,14.63,14.63,14.59,14.59,58902.767572863086,5.026,5.026,5.0123,5.0123,58902.7676
2005-05-09 10:20:00,14.58,14.63,14.58,14.62,30369.82610825373,5.0088,5.026,5.0088,5.0226,30369.8261
2005-05-09 10:25:00,14.62,14.62,14.61,14.61,18491.30541268675,5.0226,5.0226,5.0191,5.0191,18491.3054
2005-05-09 10:30:00,14.62,14.65,14.6,14.65,21920.15674748959,5.0226,5.0329,5.0157,5.0329,21920.1567
2005-05-09 10:35:00,14.64,14.67,14.64,14.67,28900.318393338228,5.0294,5.0397,5.0294,5.0397,28900.3184
2005-05-09 10:40:00,14.67,14.68,14.65,14.65,14572.618172912073,5.0397,5.0432,5.0329,5.0329,14572.6182
2005-05-09 10:45:00,14.65,14.66,14.64,14.66,20695.56698506,5.0329,5.0363,5.0294,5.0363,20695.567
2005-05-09 10:50:00,14.66,14.67,14.63,14.64,24124.418319862845,5.0363,5.0397,5.026,5.0294,24124.4183
2005-05-09 10:55:00,14.65,14.65,14.62,14.62,21797.697771246632,5.0329,5.0329,5.0226,5.0226,21797.6978
2005-05-09 11:00:00,14.62,14.66,14.6,14.65,51432.77002204261,5.0226,5.0363,5.0157,5.0329,51432.77
2005-05-09 11:05:00,14.66,14.66,14.63,14.64,10286.554004408525,5.0363,5.0363,5.026,5.0294,10286.554
2005-05-09 11:10:00,14.64,14.64,14.59,14.59,11021.307861866277,5.0294,5.0294,5.0123,5.0123,11021.3079
2005-05-09 11:15:00,14.59,14.6,14.58,14.58,10653.9309331374,5.0123,5.0157,5.0088,5.0088,10653.9309
2005-05-09 11:20:00,14.58,14.59,14.55,14.57,12490.815576781775,5.0088,5.0123,4.9985,5.0054,12490.8156
2005-05-09 11:25:00,14.57,14.59,14.57,14.59,19960.81312760225,5.0054,5.0123,5.0054,5.0123,19960.8131
2005-05-09 11:30:00,14.59,14.61,14.58,14.61,19348.51824638746,5.0123,5.0191,5.0088,5.0191,19348.5182
2005-05-09 11:35:00,14.61,14.64,14.6,14.64,41391.133970120005,5.0191,5.0294,5.0157,5.0294,41391.134
2005-05-09 11:40:00,14.64,14.66,14.64,14.65,34410.972324271366,5.0294,5.0363,5.0294,5.0329,34410.9723
2005-05-09 11:45:00,14.65,14.68,14.65,14.67,21062.94391378888,5.0329,5.0432,5.0329,5.0397,21062.9439
2005-05-09 11:50:00,14.67,14.7,14.67,14.68,165931.9128092089,5.0397,5.0501,5.0397,5.0432,165931.9128
2005-05-09 11:55:00,14.69,14.7,14.68,14.68,24859.1721773206,5.0466,5.0501,5.0432,5.0432,24859.1722
2005-05-09 12:00:00,14.68,14.69,14.66,14.67,27430.810678422728,5.0432,5.0466,5.0363,5.0397,27430.8107
2005-05-09 12:05:00,14.67,14.7,14.66,14.69,26818.51579720793,5.0397,5.0501,5.0363,5.0466,26818.5158
2005-05-09 12:10:00,14.7,14.7,14.69,14.7,15307.372030369825,5.0501,5.0501,5.0466,5.0501,15307.372
2005-05-09 12:15:00,14.7,14.7,14.67,14.67,17756.551555228998,5.0501,5.0501,5.0397,5.0397,17756.5516
2005-05-09 12:20:00,14.67,14.67,14.67,14.67,8694.58731325006,5.0397,5.0397,5.0397,5.0397,8694.5873
2005-05-09 12:25:00,14.67,14.67,14.67,14.67,12490.815576781775,5.0397,5.0397,5.0397,5.0397,12490.8156
2005-05-09 12:30:00,14.67,14.67,14.63,14.63,30859.662013225567,5.0397,5.0397,5.026,5.026,30859.662
2005-05-09 12:35:00,14.63,14.64,14.63,14.63,24369.336272348763,5.026,5.0294,5.026,5.026,24369.3363
2005-05-09 12:40:00,14.63,14.63,14.58,14.58,22409.992652461424,5.026,5.026,5.0088,5.0088,22409.9927
2005-05-09 12:45:00,14.58,14.62,14.58,14.61,15552.289982855742,5.0088,5.0226,5.0088,5.0191,15552.29
2005-05-09 12:50:00,14.62,14.62,14.58,14.58,19715.895175116333,5.0226,5.0226,5.0088,5.0088,19715.8952
2005-05-09 12:55:00,14.58,14.58,14.51,14.55,61474.40607396522,5.0088,5.0088,4.9848,4.9985,61474.4061
2005-05-09 13:00:00,14.55,14.59,14.55,14.59,17266.715650257163,4.9985,5.0123,4.9985,5.0123,17266.7157
2005-05-09 13:05:00,14.59,14.62,14.59,14.6,13837.864315454322,5.0123,5.0226,5.0123,5.0157,13837.8643
2005-05-09 13:10:00,14.6,14.61,14.58,14.58,14205.241244183198,5.0157,5.0191,5.0088,5.0088,14205.2412
2005-05-09 13:15:00,14.58,14.59,14.58,14.59,8572.128337007101,5.0088,5.0123,5.0088,5.0123,8572.1283
2005-05-09 13:20:00,14.59,14.59,14.58,14.58,8327.210384521184,5.0123,5.0123,5.0088,5.0088,8327.2104
2005-05-09 13:25:00,14.58,14.58,14.58,14.58,4041.146216017634,5.0088,5.0088,5.0088,5.0088,4041.1462
2005-05-09 13:30:00,14.58,14.6,14.58,14.58,20940.48493754592,5.0088,5.0157,5.0088,5.0088,20940.4849
2005-05-09 13:35:00,14.58,14.58,14.56,14.56,50575.5571883419,5.0088,5.0088,5.002,5.002,50575.5572
2005-05-09 13:40:00,14.58,14.58,14.58,14.58,45187.36223365172,5.0088,5.0088,5.0088,5.0088,45187.3622
2005-05-09 13:45:00,14.58,14.58,14.58,14.58,4898.359049718344,5.0088,5.0088,5.0088,5.0088,4898.359
2005-05-09 13:50:00,14.58,14.6,14.58,14.59,12858.192505510651,5.0088,5.0157,5.0088,5.0123,12858.1925
2005-05-09 13:55:00,14.6,14.64,14.59,14.64,12123.4386480529,5.0157,5.0294,5.0123,5.0294,12123.4386
2005-05-09 14:00:00,14.63,14.63,14.59,14.59,22042.61572373255,5.026,5.026,5.0123,5.0123,22042.6157
2005-05-09 14:05:00,14.59,14.59,14.56,14.57,13103.11045799657,5.0123,5.0123,5.002,5.0054,13103.1105
2005-05-09 14:10:00,14.58,14.58,14.54,14.58,15429.831006612783,5.0088,5.0088,4.9951,5.0088,15429.831
2005-05-09 14:15:00,14.58,14.61,14.58,14.6,11511.143766838108,5.0088,5.0191,5.0088,5.0157,11511.1438
2005-05-09 14:20:00,14.6,14.6,14.53,14.53,31349.4979181974,5.0157,5.0157,4.9917,4.9917,31349.4979
2005-05-09 14:25:00,14.52,14.55,14.52,14.55,24001.959343619885,4.9882,4.9985,4.9882,4.9985,24001.9593
2005-05-09 14:30:00,14.55,14.55,14.52,14.54,20083.27210384521,4.9985,4.9985,4.9882,4.9951,20083.2721
2005-05-09 14:35:00,14.53,14.53,14.52,14.53,8572.128337007101,4.9917,4.9917,4.9882,4.9917,8572.1283
2005-05-09 14:40:00,14.53,14.53,14.52,14.52,12735.733529267694,4.9917,4.9917,4.9882,4.9882,12735.7335
2005-05-09 14:45:00,14.53,14.53,14.51,14.52,28655.400440852314,4.9917,4.9917,4.9848,4.9882,28655.4004
2005-05-09 14:50:00,14.51,14.52,14.49,14.5,29879.990203281897,4.9848,4.9882,4.9779,4.9813,29879.9902
2005-05-09 14:55:00,14.5,14.51,14.49,14.5,38941.95444526083,4.9813,4.9848,4.9779,4.9813,38941.9544
2005-05-09 15:00:00,14.5,14.53,14.5,14.53,29879.990203281897,4.9813,4.9917,4.9813,4.9917,29879.9902
2005-05-09 15:05:00,14.53,14.53,14.49,14.49,18246.38746020084,4.9917,4.9917,4.9779,4.9779,18246.3875
2005-05-09 15:10:00,14.49,14.5,14.49,14.49,12245.89762429586,4.9779,4.9813,4.9779,4.9779,12245.8976
2005-05-09 15:15:00,14.5,14.53,14.5,14.52,21307.8618662748,4.9813,4.9917,4.9813,4.9882,21307.8619
2005-05-09 15:20:00,14.53,14.53,14.52,14.53,22165.074699975507,4.9917,4.9917,4.9882,4.9917,22165.0747
2005-05-09 15:25:00,14.52,14.52,14.5,14.51,24859.1721773206,4.9882,4.9882,4.9813,4.9848,24859.1722
2005-05-09 15:30:00,14.51,14.54,14.51,14.54,45799.65711486652,4.9848,4.9951,4.9848,4.9951,45799.6571
2005-05-09 15:35:00,14.54,14.54,14.54,14.54,35145.726181729115,4.9951,4.9951,4.9951,4.9951,35145.7262
2005-05-09 15:40:00,14.54,14.54,14.49,14.49,55351.45726181729,4.9951,4.9951,4.9779,4.9779,55351.4573
2005-05-09 15:45:00,14.5,14.53,14.5,14.53,63433.74969385256,4.9813,4.9917,4.9813,4.9917,63433.7497
2005-05-09 15:50:00,14.53,14.53,14.52,14.53,76536.86015184912,4.9917,4.9917,4.9882,4.9917,76536.8602
2005-05-09 15:55:00,14.53,14.56,14.52,14.54,97109.96816066618,4.9917,5.002,4.9882,4.9951,97109.9682
2005-05-10 09:30:00,14.52,14.54,14.47,14.53,59759.9804065638,4.9882,4.9951,4.971,4.9917,59759.9804
2005-05-10 09:35:00,14.54,14.57,14.54,14.54,35145.726181729115,4.9951,5.0054,4.9951,4.9951,35145.7262
2005-05-10 09:40:00,14.54,14.58,14.51,14.57,20573.10800881705,4.9951,5.0088,4.9848,5.0054,20573.108
2005-05-10 09:45:00,14.57,14.61,14.53,14.53,27920.64658339456,5.0054,5.0191,4.9917,4.9917,27920.6466
2005-05-10 09:50:00,14.51,14.54,14.5,14.51,17144.256674014203,4.9848,4.9951,4.9813,4.9848,17144.2567
2005-05-10 09:55:00,14.53,14.53,14.47,14.47,19226.0592701445,4.9917,4.9917,4.971,4.971,19226.0593
2005-05-10 10:00:00,14.45,14.47,14.45,14.46,21920.15674748959,4.9642,4.971,4.9642,4.9676,21920.1567
2005-05-10 10:05:00,14.46,14.49,14.45,14.45,22287.533676218467,4.9676,4.9779,4.9642,4.9642,22287.5337
2005-05-10 10:10:00,14.46,14.49,14.45,14.48,17634.092578986038,4.9676,4.9779,4.9642,4.9745,17634.0926
2005-05-10 10:15:00,14.48,14.49,14.48,14.48,34900.8082292432,4.9745,4.9779,4.9745,4.9745,34900.8082
2005-05-10 10:20:00,14.49,14.51,14.48,14.51,42983.10066127847,4.9779,4.9848,4.9745,4.9848,42983.1007
2005-05-10 10:25:00,14.51,14.52,14.49,14.52,65148.175361253976,4.9848,4.9882,4.9779,4.9882,65148.1754
2005-05-10 10:30:00,14.52,14.52,14.5,14.51,28900.318393338228,4.9882,4.9882,4.9813,4.9848,28900.3184
2005-05-10 10:35:00,14.51,14.52,14.49,14.49,39799.16727896155,4.9848,4.9882,4.9779,4.9779,39799.1673
2005-05-10 10:40:00,14.49,14.5,14.45,14.48,23634.58241489101,4.9779,4.9813,4.9642,4.9745,23634.5824
2005-05-10 10:45:00,14.48,14.48,14.45,14.45,12368.356600538818,4.9745,4.9745,4.9642,4.9642,12368.3566
2005-05-10 10:50:00,14.45,14.46,14.45,14.45,10286.554004408525,4.9642,4.9676,4.9642,4.9642,10286.554
2005-05-10 10:55:00,14.45,14.49,14.45,14.49,16776.87974528533,4.9642,4.9779,4.9642,4.9779,16776.8797
2005-05-10 11:00:00,14.49,14.51,14.49,14.51,93436.1988733774,4.9779,4.9848,4.9779,4.9848,93436.1989
2005-05-10 11:05:00,14.51,14.53,14.49,14.49,49595.88537839824,4.9848,4.9917,4.9779,4.9779,49595.8854
2005-05-10 11:10:00,14.49,14.49,14.46,14.48,25226.54910604947,4.9779,4.9779,4.9676,4.9745,25226.5491
2005-05-10 11:15:00,14.47,14.48,14.46,14.47,13715.405339211364,4.971,4.9745,4.9676,4.971,13715.4053
2005-05-10 11:20:00,14.47,14.47,14.46,14.46,10286.554004408525,4.971,4.971,4.9676,4.9676,10286.554
2005-05-10 11:25:00,14.47,14.48,14.46,14.46,14082.78226794024,4.971,4.9745,4.9676,4.9676,14082.7823
2005-05-10 11:30:00,14.46,14.5,14.45,14.49,18858.682341415624,4.9676,4.9813,4.9642,4.9779,18858.6823
2005-05-10 11:35:00,14.49,14.5,14.49,14.49,12245.89762429586,4.9779,4.9813,4.9779,4.9779,12245.8976
2005-05-10 11:40:00,14.49,14.49,14.46,14.49,17511.63360274308,4.9779,4.9779,4.9676,4.9779,17511.6336
2005-05-10 11:45:00,14.48,14.49,14.46,14.48,19348.51824638746,4.9745,4.9779,4.9676,4.9745,19348.5182
2005-05-10 11:50:00,14.48,14.49,14.48,14.49,33186.38256184178,4.9745,4.9779,4.9745,4.9779,33186.3826
2005-05-10 11:55:00,14.49,14.5,14.49,14.49,21307.8618662748,4.9779,4.9813,4.9779,4.9779,21307.8619
2005-05-10 12:00:00,14.49,14.5,14.49,14.5,18001.469507714915,4.9779,4.9813,4.9779,4.9813,18001.4695
2005-05-10 12:05:00,14.5,14.51,14.48,14.48,43962.77247122214,4.9813,4.9848,4.9745,4.9745,43962.7725
2005-05-10 12:10:00,14.48,14.5,14.48,14.5,22899.82855743326,4.9745,4.9813,4.9745,4.9813,22899.8286
2005-05-10 12:15:00,14.49,14.5,14.49,14.5,6122.94881214793,4.9779,4.9813,4.9779,4.9813,6122.9488
2005-05-10 12:20:00,14.5,14.52,14.5,14.5,25349.008082292432,4.9813,4.9882,4.9813,4.9813,25349.0081
2005-05-10 12:25:00,14.5,14.51,14.49,14.5,12858.192505510651,4.9813,4.9848,4.9779,4.9813,12858.1925
2005-05-10 12:30:00,14.49,14.5,14.49,14.49,10041.636051922604,4.9779,4.9813,4.9779,4.9779,10041.6361
2005-05-10 12:35:00,14.5,14.51,14.49,14.5,10409.01298065148,4.9813,4.9848,4.9779,4.9813,10409.013
2005-05-10 12:40:00,14.5,14.52,14.49,14.5,9551.80014695077,4.9813,4.9882,4.9779,4.9813,9551.8001
2005-05-10 12:45:00,14.5,14.54,14.49,14.52,8449.669360764143,4.9813,4.9951,4.9779,4.9882,8449.6694
2005-05-10 12:50:00,14.52,14.53,14.52,14.53,6857.702669605682,4.9882,4.9917,4.9882,4.9917,6857.7027
2005-05-10 12:55:00,14.53,14.54,14.52,14.54,17021.797697771246,4.9917,4.9951,4.9882,4.9951,17021.7977
2005-05-10 13:00:00,14.53,14.54,14.53,14.54,9551.80014695077,4.9917,4.9951,4.9917,4.9951,9551.8001
2005-05-10 13:05:00,14.54,14.54,14.5,14.51,12735.733529267694,4.9951,4.9951,4.9813,4.9848,12735.7335
2005-05-10 13:10:00,14.51,14.54,14.5,14.54,12368.356600538818,4.9848,4.9951,4.9813,4.9951,12368.3566
2005-05-10 13:15:00,14.53,14.54,14.53,14.53,5633.112907176095,4.9917,4.9951,4.9917,4.9917,5633.1129
2005-05-10 13:20:00,14.53,14.54,14.52,14.53,11633.602743081066,4.9917,4.9951,4.9882,4.9917,11633.6027
2005-05-10 13:25:00,14.54,14.58,14.53,14.57,18123.928483957872,4.9951,5.0088,4.9917,5.0054,18123.9285
2005-05-10 13:30:00,14.57,14.58,14.56,14.56,25716.385011021302,5.0054,5.0088,5.002,5.002,25716.385
2005-05-10 13:35:00,14.57,14.57,14.54,14.55,14327.700220426155,5.0054,5.0054,4.9951,4.9985,14327.7002
2005-05-10 13:40:00,14.55,14.55,14.54,14.55,10409.01298065148,4.9985,4.9985,4.9951,4.9985,10409.013
2005-05-10 13:45:00,14.54,14.54,14.54,14.54,14450.159196669114,4.9951,4.9951,4.9951,4.9951,14450.1592
2005-05-10 13:50:00,14.54,14.56,14.54,14.55,17021.797697771246,4.9951,5.002,4.9951,4.9985,17021.7977
2005-05-10 13:55:00,14.54,14.55,14.54,14.54,15674.7489590987,4.9951,4.9985,4.9951,4.9951,15674.749
2005-05-10 14:00:00,14.54,14.58,14.54,14.58,38452.118540289,4.9951,5.0088,4.9951,5.0088,38452.1185
2005-05-10 14:05:00,14.58,14.63,14.57,14.57,87313.25006122948,5.0088,5.026,5.0054,5.0054,87313.2501
2005-05-10 14:10:00,14.58,14.58,14.55,14.58,37227.52877785941,5.0088,5.0088,4.9985,5.0088,37227.5288
2005-05-10 14:15:00,14.58,14.58,14.56,14.57,19226.0592701445,5.0088,5.0088,5.002,5.0054,19226.0593
2005-05-10 14:20:00,14.57,14.58,14.55,14.57,18491.30541268675,5.0054,5.0088,4.9985,5.0054,18491.3054
2005-05-10 14:25:00,14.57,14.57,14.55,14.56,26940.974773450893,5.0054,5.0054,4.9985,5.002,26940.9748
2005-05-10 14:30:00,14.56,14.57,14.55,14.56,24369.336272348763,5.002,5.0054,4.9985,5.002,24369.3363
2005-05-10 14:35:00,14.56,14.57,14.54,14.54,26451.13886847905,5.002,5.0054,4.9951,4.9951,26451.1389
2005-05-10 14:40:00,14.54,14.57,14.51,14.53,130173.891746265,4.9951,5.0054,4.9848,4.9917,130173.8917
2005-05-10 14:45:00,14.53,14.54,14.49,14.51,70903.74724467302,4.9917,4.9951,4.9779,4.9848,70903.7472
2005-05-10 14:50:00,14.49,14.5,14.47,14.47,38084.74161156012,4.9779,4.9813,4.971,4.971,38084.7416
2005-05-10 14:55:00,14.48,14.5,14.48,14.49,34166.05437178545,4.9745,4.9813,4.9745,4.9779,34166.0544
2005-05-10 15:00:00,14.49,14.5,14.49,14.49,32451.628704384028,4.9779,4.9813,4.9779,4.9779,32451.6287
2005-05-10 15:05:00,14.49,14.52,14.49,14.51,21430.320842517754,4.9779,4.9882,4.9779,4.9848,21430.3208
2005-05-10 15:10:00,14.51,14.52,14.5,14.52,28410.4824883664,4.9848,4.9882,4.9813,4.9882,28410.4825
2005-05-10 15:15:00,14.53,14.53,14.51,14.52,49963.26230712711,4.9917,4.9917,4.9848,4.9882,49963.2623
2005-05-10 15:20:00,14.53,14.54,14.51,14.53,29267.695322067106,4.9917,4.9951,4.9848,4.9917,29267.6953
2005-05-10 15:25:00,14.52,14.56,14.52,14.53,34778.34925300024,4.9882,5.002,4.9882,4.9917,34778.3493
2005-05-10 15:30:00,14.53,14.53,14.49,14.49,56576.04702424687,4.9917,4.9917,4.9779,4.9779,56576.047
2005-05-10 15:35:00,14.49,14.5,14.48,14.49,32451.628704384028,4.9779,4.9813,4.9745,4.9779,32451.6287
2005-05-10 15:40:00,14.49,14.51,14.49,14.51,60984.570168993385,4.9779,4.9848,4.9779,4.9848,60984.5702
2005-05-10 15:45:00,14.51,14.54,14.5,14.54,53759.490570658825,4.9848,4.9951,4.9813,4.9951,53759.4906
2005-05-10 15:50:00,14.54,14.55,14.5,14.54,59025.226549106046,4.9951,4.9985,4.9813,4.9951,59025.2265
2005-05-10 15:55:00,14.54,14.54,14.51,14.52,143032.08425177564,4.9951,4.9951,4.9848,4.9882,143032.0843
2005-05-11 09:30:00,14.55,14.55,14.41,14.43,58535.39064413421,4.9985,4.9985,4.9504,4.9573,58535.3906
2005-05-11 09:35:00,14.44,14.47,14.42,14.47,39064.41342150379,4.9607,4.971,4.9539,4.971,39064.4134
2005-05-11 09:40:00,14.47,14.48,14.45,14.47,45677.19813862356,4.971,4.9745,4.9642,4.971,45677.1981
2005-05-11 09:45:00,14.48,14.51,14.45,14.46,12980.651481753612,4.9745,4.9848,4.9642,4.9676,12980.6515
2005-05-11 09:50:00,14.47,14.47,14.45,14.46,26573.59784472201,4.971,4.971,4.9642,4.9676,26573.5978
2005-05-11 09:55:00,14.45,14.49,14.45,14.49,20818.025961302963,4.9642,4.9779,4.9642,4.9779,20818.026
2005-05-11 10:00:00,14.49,14.5,14.47,14.49,16531.96179279941,4.9779,4.9813,4.971,4.9779,16531.9618
2005-05-11 10:05:00,14.49,14.51,14.45,14.45,18613.764388929707,4.9779,4.9848,4.9642,4.9642,18613.7644
2005-05-11 10:10:00,14.45,14.49,14.44,14.44,18123.928483957872,4.9642,4.9779,4.9607,4.9607,18123.9285
2005-05-11 10:15:00,14.44,14.45,14.43,14.44,15919.666911584618,4.9607,4.9642,4.9573,4.9607,15919.6669
2005-05-11 10:20:00,14.44,14.45,14.43,14.45,17021.797697771246,4.9607,4.9642,4.9573,4.9642,17021.7977
2005-05-11 10:25:00,14.45,14.46,14.44,14.45,29390.154298310063,4.9642,4.9676,4.9607,4.9642,29390.1543
2005-05-11 10:30:00,14.45,14.45,14.4,14.42,86456.03722752877,4.9642,4.9642,4.947,4.9539,86456.0372
2005-05-11 10:35:00,14.42,14.49,14.41,14.49,41880.96987509184,4.9539,4.9779,4.9504,4.9779,41880.9699
2005-05-11 10:40:00,14.49,14.49,14.45,14.47,29635.07225079598,4.9779,4.9779,4.9642,4.971,29635.0723
2005-05-11 10:45:00,14.45,14.48,14.44,14.45,73965.221650747,4.9642,4.9745,4.9607,4.9642,73965.2217
2005-05-11 10:50:00,14.45,14.48,14.45,14.45,28655.400440852314,4.9642,4.9745,4.9642,4.9642,28655.4004
2005-05-11 10:55:00,14.44,14.47,14.44,14.44,30859.662013225567,4.9607,4.971,4.9607,4.9607,30859.662
2005-05-11 11:00:00,14.42,14.43,14.4,14.42,28900.318393338228,4.9539,4.9573,4.947,4.9539,28900.3184
2005-05-11 11:05:00,14.42,14.42,14.37,14.41,60617.1932402645,4.9539,4.9539,4.9367,4.9504,60617.1932
2005-05-11 11:10:00,14.41,14.42,14.38,14.41,34043.59539554249,4.9504,4.9539,4.9401,4.9504,34043.5954
2005-05-11 11:15:00,14.41,14.42,14.4,14.41,26451.13886847905,4.9504,4.9539,4.947,4.9504,26451.1389
2005-05-11 11:20:00,14.42,14.42,14.39,14.4,18858.682341415624,4.9539,4.9539,4.9436,4.947,18858.6823
2005-05-11 11:25:00,14.41,14.45,14.41,14.44,16654.42076904237,4.9504,4.9642,4.9504,4.9607,16654.4208
2005-05-11 11:30:00,14.44,14.44,14.41,14.44,8817.046289493019,4.9607,4.9607,4.9504,4.9607,8817.0463
2005-05-11 11:35:00,14.45,14.45,14.44,14.45,11143.766838109234,4.9642,4.9642,4.9607,4.9642,11143.7668
2005-05-11 11:40:00,14.45,14.45,14.43,14.43,14205.241244183198,4.9642,4.9642,4.9573,4.9573,14205.2412
2005-05-11 11:45:00,14.43,14.44,14.4,14.42,15797.20793534166,4.9573,4.9607,4.947,4.9539,15797.2079
2005-05-11 11:50:00,14.43,14.46,14.43,14.45,18368.84643644379,4.9573,4.9676,4.9573,4.9642,18368.8464
2005-05-11 11:55:00,14.45,14.48,14.45,14.48,33553.75949057066,4.9642,4.9745,4.9642,4.9745,33553.7595
2005-05-11 12:00:00,14.48,14.49,14.48,14.49,28532.94146460936,4.9745,4.9779,4.9745,4.9779,28532.9415
2005-05-11 12:05:00,14.49,14.49,14.09,14.41,83394.5628214548,4.9779,4.9779,4.8405,4.9504,83394.5628
2005-05-11 12:10:00,14.44,14.48,14.43,14.48,47391.62380602498,4.9607,4.9745,4.9573,4.9745,47391.6238
2005-05-11 12:15:00,14.49,14.49,14.46,14.46,14205.241244183198,4.9779,4.9779,4.9676,4.9676,14205.2412
2005-05-11 12:20:00,14.46,14.48,14.46,14.46,8327.210384521184,4.9676,4.9745,4.9676,4.9676,8327.2104
2005-05-11 12:25:00,14.45,14.45,14.44,14.45,9061.964241978936,4.9642,4.9642,4.9607,4.9642,9061.9642
2005-05-11 12:30:00,14.45,14.45,14.43,14.44,18613.764388929707,4.9642,4.9642,4.9573,4.9607,18613.7644
2005-05-11 12:35:00,14.45,14.45,14.44,14.45,12613.274553024736,4.9642,4.9642,4.9607,4.9642,12613.2746
2005-05-11 12:40:00,14.45,14.48,14.45,14.47,28900.318393338228,4.9642,4.9745,4.9642,4.971,28900.3184
2005-05-11 12:45:00,14.47,14.48,14.45,14.47,11143.766838109234,4.971,4.9745,4.9642,4.971,11143.7668
2005-05-11 12:50:00,14.47,14.48,14.46,14.46,15062.454077883907,4.971,4.9745,4.9676,4.9676,15062.4541
2005-05-11 12:55:00,14.45,14.47,14.43,14.46,16654.42076904237,4.9642,4.971,4.9573,4.9676,16654.4208
2005-05-11 13:00:00,14.46,14.47,14.45,14.46,20450.649032574085,4.9676,4.971,4.9642,4.9676,20450.649
2005-05-11 13:05:00,14.46,14.49,14.46,14.49,25349.008082292432,4.9676,4.9779,4.9676,4.9779,25349.0081
2005-05-11 13:10:00,14.49,14.49,14.47,14.49,15552.289982855742,4.9779,4.9779,4.971,4.9779,15552.29
2005-05-11 13:15:00,14.49,14.49,14.45,14.45,8572.128337007101,4.9779,4.9779,4.9642,4.9642,8572.1283
2005-05-11 13:20:00,14.45,14.48,14.45,14.46,8327.210384521184,4.9642,4.9745,4.9642,4.9676,8327.2104
2005-05-11 13:25:00,14.45,14.47,14.45,14.46,9184.423218221897,4.9642,4.971,4.9642,4.9676,9184.4232
2005-05-11 13:30:00,14.46,14.46,14.43,14.43,8082.292432035268,4.9676,4.9676,4.9573,4.9573,8082.2924
2005-05-11 13:35:00,14.43,14.44,14.42,14.43,13960.32329169728,4.9573,4.9607,4.9539,4.9573,13960.3233
2005-05-11 13:40:00,14.43,14.45,14.42,14.44,10776.389909380356,4.9573,4.9642,4.9539,4.9607,10776.3899
2005-05-11 13:45:00,14.44,14.45,14.43,14.44,29757.53122703894,4.9607,4.9642,4.9573,4.9607,29757.5312
2005-05-11 13:50:00,14.45,14.45,14.43,14.45,25716.385011021302,4.9642,4.9642,4.9573,4.9642,25716.385
2005-05-11 13:55:00,14.45,14.46,14.45,14.45,32696.546656869945,4.9642,4.9676,4.9642,4.9642,32696.5467
2005-05-11 14:00:00,14.45,14.47,14.45,14.47,16776.87974528533,4.9642,4.971,4.9642,4.971,16776.8797
2005-05-11 14:05:00,14.46,14.49,14.45,14.49,37349.98775410237,4.9676,4.9779,4.9642,4.9779,37349.9878
2005-05-11 14:10:00,14.49,14.54,14.48,14.49,48616.213568454565,4.9779,4.9951,4.9745,4.9779,48616.2136
2005-05-11 14:15:00,14.49,14.57,14.49,14.56,67719.81386235611,4.9779,5.0054,4.9779,5.002,67719.8139
2005-05-11 14:20:00,14.57,14.58,14.52,14.54,19348.51824638746,5.0054,5.0088,4.9882,4.9951,19348.5182
2005-05-11 14:25:00,14.54,14.58,14.54,14.57,56331.12907176096,4.9951,5.0088,4.9951,5.0054,56331.1291
2005-05-11 14:30:00,14.57,14.59,14.57,14.58,58657.84962037717,5.0054,5.0123,5.0054,5.0088,58657.8496
2005-05-11 14:35:00,14.59,14.6,14.58,14.59,16409.50281655645,5.0123,5.0157,5.0088,5.0123,16409.5028
2005-05-11 14:40:00,14.59,14.63,14.58,14.62,34533.43130051433,5.0123,5.026,5.0088,5.0226,34533.4313
2005-05-11 14:45:00,14.62,14.63,14.59,14.63,34288.513348028406,5.0226,5.026,5.0123,5.026,34288.5133
2005-05-11 14:50:00,14.63,14.65,14.63,14.63,24491.79524859172,5.026,5.0329,5.026,5.026,24491.7952
2005-05-11 14:55:00,14.63,14.65,14.62,14.62,23389.664462405093,5.026,5.0329,5.0226,5.0226,23389.6645
2005-05-11 15:00:00,14.63,14.64,14.63,14.63,26696.05682096497,5.026,5.0294,5.026,5.026,26696.0568
2005-05-11 15:05:00,14.64,14.67,14.62,14.66,139480.77394072985,5.0294,5.0397,5.0226,5.0363,139480.7739
2005-05-11 15:10:00,14.66,14.69,14.65,14.68,93558.65784962036,5.0363,5.0466,5.0329,5.0432,93558.6578
2005-05-11 15:15:00,14.68,14.7,14.67,14.68,62454.07788390889,5.0432,5.0501,5.0397,5.0432,62454.0779
2005-05-11 15:20:00,14.69,14.7,14.67,14.67,38207.20058780308,5.0466,5.0501,5.0397,5.0397,38207.2006
2005-05-11 15:25:00,14.67,14.71,14.67,14.7,93926.03477834925,5.0397,5.0535,5.0397,5.0501,93926.0348
2005-05-11 15:30:00,14.7,14.71,14.67,14.68,132255.6943423953,5.0501,5.0535,5.0397,5.0432,132255.6943
2005-05-11 15:35:00,14.69,14.69,14.67,14.67,83639.48077394073,5.0466,5.0466,5.0397,5.0397,83639.4808
2005-05-11 15:40:00,14.67,14.67,14.58,14.59,65760.47024246877,5.0397,5.0397,5.0088,5.0123,65760.4702
2005-05-11 15:45:00,14.59,14.64,14.59,14.64,56208.670095518,5.0123,5.0294,5.0123,5.0294,56208.6701
2005-05-11 15:50:00,14.65,14.7,14.65,14.7,114131.7658584374,5.0329,5.0501,5.0329,5.0501,114131.7659
2005-05-11 15:55:00,14.7,14.74,14.7,14.7,137521.4303208425,5.0501,5.0638,5.0501,5.0501,137521.4303
2005-05-12 09:30:00,14.67,14.67,14.52,14.52,63556.20867009551,5.0397,5.0397,4.9882,4.9882,63556.2087
2005-05-12 09:35:00,14.52,14.53,14.49,14.51,75434.7293656625,4.9882,4.9917,4.9779,4.9848,75434.7294
2005-05-12 09:40:00,14.51,14.54,14.51,14.51,71883.4190546167,4.9848,4.9951,4.9848,4.9848,71883.4191
2005-05-12 09:45:00,14.51,14.51,14.41,14.41,64903.257408768055,4.9848,4.9848,4.9504,4.9504,64903.2574
2005-05-12 09:50:00,14.41,14.45,14.41,14.45,78618.66274797943,4.9504,4.9642,4.9504,4.9642,78618.6627
2005-05-12 09:55:00,14.44,14.46,14.41,14.42,53024.73671320108,4.9607,4.9676,4.9504,4.9539,53024.7367
2005-05-12 10:00:00,14.43,14.44,14.41,14.41,26940.974773450893,4.9573,4.9607,4.9504,4.9504,26940.9748
2005-05-12 10:05:00,14.41,14.44,14.41,14.42,46534.410972324265,4.9504,4.9607,4.9504,4.9539,46534.411
2005-05-12 10:10:00,14.42,14.45,14.41,14.44,77761.44991427871,4.9539,4.9642,4.9504,4.9607,77761.4499
2005-05-12 10:15:00,14.44,14.46,14.42,14.42,59392.60347783492,4.9607,4.9676,4.9539,4.9539,59392.6035
2005-05-12 10:20:00,14.41,14.44,14.41,14.43,61719.32402645113,4.9504,4.9607,4.9504,4.9573,61719.324
2005-05-12 10:25:00,14.43,14.43,14.36,14.36,106906.68626010286,4.9573,4.9573,4.9332,4.9332,106906.6863
2005-05-12 10:30:00,14.36,14.36,14.22,14.26,104090.1298065148,4.9332,4.9332,4.8852,4.8989,104090.1298
2005-05-12 10:35:00,14.26,14.32,14.26,14.29,91354.39627724711,4.8989,4.9195,4.8989,4.9092,91354.3963
2005-05-12 10:40:00,14.29,14.31,14.23,14.25,108743.57090374724,4.9092,4.9161,4.8886,4.8955,108743.5709
2005-05-12 10:45:00,14.24,14.24,14.15,14.18,49350.96742591231,4.892,4.892,4.8611,4.8714,49350.9674
2005-05-12 10:50:00,14.18,14.18,14.14,14.15,69556.69850600048,4.8714,4.8714,4.8577,4.8611,69556.6985
2005-05-12 10:55:00,14.14,14.19,14.14,14.18,59759.9804065638,4.8577,4.8748,4.8577,4.8714,59759.9804
2005-05-12 11:00:00,14.18,14.18,14.16,14.16,97232.42713690911,4.8714,4.8714,4.8645,4.8645,97232.4271
2005-05-12 11:05:00,14.17,14.18,14.16,14.17,44207.69042370805,4.868,4.8714,4.8645,4.868,44207.6904
2005-05-12 11:10:00,14.17,14.18,14.14,14.14,20940.48493754592,4.868,4.8714,4.8577,4.8577,20940.4849
2005-05-12 11:15:00,14.14,14.14,14.1,14.12,38452.118540289,4.8577,4.8577,4.8439,4.8508,38452.1185
2005-05-12 11:20:00,14.12,14.13,14.11,14.11,83761.93975018368,4.8508,4.8542,4.8474,4.8474,83761.9398
2005-05-12 11:25:00,14.11,14.11,14.0,14.0,73720.30369826108,4.8474,4.8474,4.8096,4.8096,73720.3037
2005-05-12 11:30:00,14.0,14.06,14.0,14.06,132745.53024736713,4.8096,4.8302,4.8096,4.8302,132745.5302
2005-05-12 11:35:00,14.04,14.06,14.04,14.05,40901.29806514817,4.8233,4.8302,4.8233,4.8268,40901.2981
2005-05-12 11:40:00,14.04,14.09,14.04,14.09,44819.98530492285,4.8233,4.8405,4.8233,4.8405,44819.9853
2005-05-12 11:45:00,14.09,14.11,14.05,14.06,42615.7237325496,4.8405,4.8474,4.8268,4.8302,42615.7237
2005-05-12 11:50:00,14.07,14.09,14.05,14.05,34043.59539554249,4.8336,4.8405,4.8268,4.8268,34043.5954
2005-05-12 11:55:00,14.05,14.05,14.0,14.01,85231.44746509919,4.8268,4.8268,4.8096,4.813,85231.4475
2005-05-12 12:00:00,14.01,14.07,14.01,14.06,72128.33700710261,4.813,4.8336,4.813,4.8302,72128.337
2005-05-12 12:05:00,14.07,14.08,14.03,14.06,80210.62943913788,4.8336,4.8371,4.8199,4.8302,80210.6294
2005-05-12 12:10:00,14.06,14.06,14.04,14.04,33553.75949057066,4.8302,4.8302,4.8233,4.8233,33553.7595
2005-05-12 12:15:00,14.04,14.05,14.01,14.02,53759.490570658825,4.8233,4.8268,4.813,4.8164,53759.4906
2005-05-12 12:20:00,14.02,14.03,14.0,14.03,43840.31349497918,4.8164,4.8199,4.8096,4.8199,43840.3135
2005-05-12 12:25:00,14.02,14.04,14.02,14.02,16164.584864070535,4.8164,4.8233,4.8164,4.8164,16164.5849
2005-05-12 12:30:00,14.03,14.03,14.0,14.02,7102.620622091599,4.8199,4.8199,4.8096,4.8164,7102.6206
2005-05-12 12:35:00,14.02,14.02,14.0,14.02,10776.389909380356,4.8164,4.8164,4.8096,4.8164,10776.3899
2005-05-12 12:40:00,14.02,14.04,14.02,14.04,9674.25912319373,4.8164,4.8233,4.8164,4.8233,9674.2591
2005-05-12 12:45:00,14.03,14.04,14.02,14.03,17879.010531471955,4.8199,4.8233,4.8164,4.8199,17879.0105
2005-05-12 12:50:00,14.03,14.04,13.96,14.0,87925.54494244428,4.8199,4.8233,4.7958,4.8096,87925.5449
2005-05-12 12:55:00,14.0,14.04,13.89,13.91,91721.773205976,4.8096,4.8233,4.7718,4.7787,91721.7732
2005-05-12 13:00:00,13.91,13.97,13.91,13.97,37717.36468283125,4.7787,4.7993,4.7787,4.7993,37717.3647
2005-05-12 13:05:00,13.96,13.97,13.95,13.97,120009.79671809945,4.7958,4.7993,4.7924,4.7993,120009.7967
2005-05-12 13:10:00,13.95,13.96,13.93,13.94,39186.87239774675,4.7924,4.7958,4.7855,4.789,39186.8724
2005-05-12 13:15:00,13.92,13.95,13.92,13.95,27308.351702179767,4.7821,4.7924,4.7821,4.7924,27308.3517
2005-05-12 13:20:00,13.96,13.96,13.93,13.95,19103.60029390154,4.7958,4.7958,4.7855,4.7924,19103.6003
2005-05-12 13:25:00,13.95,13.95,13.91,13.92,35268.185157972075,4.7924,4.7924,4.7787,4.7821,35268.1852
2005-05-12 13:30:00,13.91,13.93,13.91,13.93,35513.103110458,4.7787,4.7855,4.7787,4.7855,35513.1031
2005-05-12 13:35:00,13.94,13.96,13.91,13.91,94660.788635807,4.789,4.7958,4.7787,4.7787,94660.7886
2005-05-12 13:40:00,13.91,13.91,13.89,13.91,89027.6757286309,4.7787,4.7787,4.7718,4.7787,89027.6757
2005-05-12 13:45:00,13.91,13.93,13.87,13.9,98334.55792309577,4.7787,4.7855,4.7649,4.7752,98334.5579
2005-05-12 13:50:00,13.9,13.9,13.89,13.9,29879.990203281897,4.7752,4.7752,4.7718,4.7752,29879.9902
2005-05-12 13:55:00,13.89,13.89,13.84,13.84,80333.08841538084,4.7718,4.7718,4.7546,4.7546,80333.0884
2005-05-12 14:00:00,13.84,13.84,13.79,13.8,211854.0289003184,4.7546,4.7546,4.7374,4.7409,211854.0289
2005-05-12 14:05:00,13.81,13.81,13.73,13.73,98089.63997060985,4.7443,4.7443,4.7168,4.7168,98089.64
2005-05-12 14:10:00,13.74,13.74,13.6,13.6,187729.6105804556,4.7203,4.7203,4.6722,4.6722,187729.6106
2005-05-12 14:15:00,13.6,13.61,13.58,13.58,167646.3384766103,4.6722,4.6756,4.6653,4.6653,167646.3385
2005-05-12 14:20:00,13.58,13.66,13.57,13.61,271614.00930688216,4.6653,4.6928,4.6619,4.6756,271614.0093
2005-05-12 14:25:00,13.61,13.61,13.56,13.56,105314.7195689444,4.6756,4.6756,4.6584,4.6584,105314.7196
2005-05-12 14:30:00,13.56,13.6,13.56,13.59,129928.97379377908,4.6584,4.6722,4.6584,4.6687,129928.9738
2005-05-12 14:35:00,13.6,13.68,13.6,13.68,182586.33357825127,4.6722,4.6996,4.6722,4.6996,182586.3336
2005-05-12 14:40:00,13.68,13.74,13.68,13.74,166544.2076904237,4.6996,4.7203,4.6996,4.7203,166544.2077
2005-05-12 14:45:00,13.75,13.81,13.74,13.76,128092.08915013468,4.7237,4.7443,4.7203,4.7271,128092.0892
2005-05-12 14:50:00,13.73,13.73,13.65,13.65,169728.14107274063,4.7168,4.7168,4.6893,4.6893,169728.1411
2005-05-12 14:55:00,13.66,13.68,13.62,13.64,103845.2118540289,4.6928,4.6996,4.679,4.6859,103845.2119
2005-05-12 15:00:00,13.64,13.72,13.64,13.71,69679.15748224345,4.6859,4.7134,4.6859,4.7099,69679.1575
2005-05-12 15:05:00,13.72,13.77,13.69,13.75,169973.05902522654,4.7134,4.7306,4.7031,4.7237,169973.059
2005-05-12 15:10:00,13.75,13.85,13.75,13.83,113274.5530247367,4.7237,4.758,4.7237,4.7512,113274.553
2005-05-12 15:15:00,13.82,13.83,13.79,13.81,162380.6024981631,4.7477,4.7512,4.7374,4.7443,162380.6025
2005-05-12 15:20:00,13.8,13.81,13.79,13.8,116825.8633357825,4.7409,4.7443,4.7374,4.7409,116825.8633
2005-05-12 15:25:00,13.8,13.81,13.79,13.79,102987.99902032818,4.7409,4.7443,4.7374,4.7374,102987.999
2005-05-12 15:30:00,13.8,13.81,13.79,13.8,121969.14033798676,4.7409,4.7443,4.7374,4.7409,121969.1403
2005-05-12 15:35:00,13.8,13.81,13.79,13.81,133602.74308106783,4.7409,4.7443,4.7374,4.7443,133602.7431
2005-05-12 15:40:00,13.81,13.85,13.8,13.84,116458.48640705364,4.7443,4.758,4.7409,4.7546,116458.4864
2005-05-12 15:45:00,13.84,13.92,13.83,13.85,156625.03061474406,4.7546,4.7821,4.7512,4.758,156625.0306
2005-05-12 15:50:00,13.85,13.87,13.83,13.86,184055.8412931668,4.758,4.7649,4.7512,4.7615,184055.8413
2005-05-12 15:55:00,13.86,13.87,13.83,13.86,162747.97942689198,4.7615,4.7649,4.7512,4.7615,162747.9794
2005-05-13 09:30:00,13.83,13.85,13.73,13.78,224834.680382072,4.7512,4.758,4.7168,4.734,224834.6804
2005-05-13 09:35:00,13.78,13.91,13.78,13.91,89027.6757286309,4.734,4.7787,4.734,4.7787,89027.6757
2005-05-13 09:40:00,13.91,13.91,13.8,13.8,82537.3499877541,4.7787,4.7787,4.7409,4.7409,82537.35
2005-05-13 09:45:00,13.81,13.83,13.78,13.81,87680.62698995836,4.7443,4.7512,4.734,4.7443,87680.627
2005-05-13 09:50:00,13.83,13.85,13.73,13.73,55596.3752143032,4.7512,4.758,4.7168,4.7168,55596.3752
2005-05-13 09:55:00,13.74,13.74,13.69,13.69,62698.9958363948,4.7203,4.7203,4.7031,4.7031,62698.9958
2005-05-13 10:00:00,13.7,13.7,13.47,13.47,186137.64388929703,4.7065,4.7065,4.6275,4.6275,186137.6439
2005-05-13 10:05:00,13.47,13.48,13.39,13.43,262062.2091599314,4.6275,4.6309,4.6,4.6138,262062.2092
2005-05-13 10:10:00,13.43,13.51,13.42,13.51,148052.90227773695,4.6138,4.6412,4.6103,4.6412,148052.9023
2005-05-13 10:15:00,13.51,13.56,13.51,13.56,154543.22801861377,4.6412,4.6584,4.6412,4.6584,154543.228
2005-05-13 10:20:00,13.56,13.69,13.49,13.53,241366.6421748714,4.6584,4.7031,4.6344,4.6481,241366.6422
2005-05-13 10:25:00,13.54,13.58,13.53,13.57,123683.5660053882,4.6515,4.6653,4.6481,4.6619,123683.566
2005-05-13 10:30:00,13.56,13.57,13.56,13.56,29267.695322067106,4.6584,4.6619,4.6584,4.6584,29267.6953
2005-05-13 10:35:00,13.56,13.57,13.51,13.51,94538.32965956404,4.6584,4.6619,4.6412,4.6412,94538.3297
2005-05-13 10:40:00,13.5,13.59,13.5,13.59,70658.82929218712,4.6378,4.6687,4.6378,4.6687,70658.8293
2005-05-13 10:45:00,13.6,13.65,13.59,13.59,58535.39064413421,4.6722,4.6893,4.6687,4.6687,58535.3906
2005-05-13 10:50:00,13.59,13.59,13.57,13.58,55841.29316678912,4.6687,4.6687,4.6619,4.6653,55841.2932
2005-05-13 10:55:00,13.58,13.69,13.57,13.69,77394.07298554984,4.6653,4.7031,4.6619,4.7031,77394.073
2005-05-13 11:00:00,13.69,13.76,13.69,13.74,114744.0607396522,4.7031,4.7271,4.7031,4.7203,114744.0607
2005-05-13 11:05:00,13.74,13.8,13.74,13.75,143644.37913299043,4.7203,4.7409,4.7203,4.7237,143644.3791
2005-05-13 11:10:00,13.74,13.77,13.73,13.76,192627.96963017387,4.7203,4.7306,4.7168,4.7271,192627.9696
2005-05-13 11:15:00,13.76,13.77,13.7,13.7,25961.302963507223,4.7271,4.7306,4.7065,4.7065,25961.303
2005-05-13 11:20:00,13.7,13.72,13.67,13.68,137521.4303208425,4.7065,4.7134,4.6962,4.6996,137521.4303
2005-05-13 11:25:00,13.68,13.78,13.68,13.78,69924.07543472936,4.6996,4.734,4.6996,4.734,69924.0754
2005-05-13 11:30:00,13.78,13.78,13.76,13.77,49595.88537839824,4.734,4.734,4.7271,4.7306,49595.8854
2005-05-13 11:35:00,13.76,13.77,13.75,13.77,42493.26475630664,4.7271,4.7306,4.7237,4.7306,42493.2648
2005-05-13 11:40:00,13.78,13.78,13.75,13.78,38207.20058780308,4.734,4.734,4.7237,4.734,38207.2006
2005-05-13 11:45:00,13.78,13.78,13.75,13.78,54494.24442811657,4.734,4.734,4.7237,4.734,54494.2444
2005-05-13 11:50:00,13.78,13.87,13.78,13.86,37717.36468283125,4.734,4.7649,4.734,4.7615,37717.3647
2005-05-13 11:55:00,13.87,13.87,13.8,13.8,39921.6262552045,4.7649,4.7649,4.7409,4.7409,39921.6263
2005-05-13 12:00:00,13.8,13.82,13.77,13.78,22287.533676218467,4.7409,4.7477,4.7306,4.734,22287.5337
2005-05-13 12:05:00,13.78,13.81,13.78,13.81,6367.866764633847,4.734,4.7443,4.734,4.7443,6367.8668
2005-05-13 12:10:00,13.81,13.82,13.8,13.81,3551.3103110458,4.7443,4.7477,4.7409,4.7443,3551.3103
2005-05-13 12:15:00,13.82,13.82,13.8,13.81,6367.866764633847,4.7477,4.7477,4.7409,4.7443,6367.8668
2005-05-13 12:20:00,13.8,13.83,13.79,13.81,18613.764388929707,4.7409,4.7512,4.7374,4.7443,18613.7644
2005-05-13 12:25:00,13.81,13.82,13.78,13.78,16409.50281655645,4.7443,4.7477,4.734,4.734,16409.5028
2005-05-13 12:30:00,13.79,13.79,13.77,13.78,22532.45162870438,4.7374,4.7374,4.7306,4.734,22532.4516
2005-05-13 12:35:00,13.77,13.78,13.71,13.71,47759.000734753856,4.7306,4.734,4.7099,4.7099,47759.0007
2005-05-13 12:40:00,13.71,13.71,13.6,13.62,36860.15184913054,4.7099,4.7099,4.6722,4.679,36860.1518
2005-05-13 12:45:00,13.6,13.64,13.58,13.63,50698.016164584864,4.6722,4.6859,4.6653,4.6825,50698.0162
2005-05-13 12:50:00,13.63,13.65,13.63,13.65,6735.243693362723,4.6825,4.6893,4.6825,4.6893,6735.2437
2005-05-13 12:55:00,13.65,13.75,13.65,13.74,47759.000734753856,4.6893,4.7237,4.6893,4.7203,47759.0007
2005-05-13 13:00:00,13.74,13.74,13.74,13.74,53269.65466568699,4.7203,4.7203,4.7203,4.7203,53269.6547
2005-05-13 13:05:00,13.74,13.76,13.69,13.69,47881.45971099681,4.7203,4.7271,4.7031,4.7031,47881.4597
2005-05-13 13:10:00,13.69,13.73,13.68,13.73,27675.728630908645,4.7031,4.7168,4.6996,4.7168,27675.7286
2005-05-13 13:15:00,13.72,13.73,13.69,13.7,53881.949546901786,4.7134,4.7168,4.7031,4.7065,53881.9495
2005-05-13 13:20:00,13.71,13.71,13.65,13.65,43717.85451873622,4.7099,4.7099,4.6893,4.6893,43717.8545
2005-05-13 13:25:00,13.65,13.67,13.6,13.66,42125.88782757776,4.6893,4.6962,4.6722,4.6928,42125.8878
2005-05-13 13:30:00,13.66,13.67,13.64,13.65,40778.83908890522,4.6928,4.6962,4.6859,4.6893,40778.8391
2005-05-13 13:35:00,13.64,13.65,13.62,13.62,32329.16972814107,4.6859,4.6893,4.679,4.679,32329.1697
2005-05-13 13:40:00,13.63,13.63,13.6,13.6,34655.89027675729,4.6825,4.6825,4.6722,4.6722,34655.8903
2005-05-13 13:45:00,13.6,13.6,13.58,13.59,30492.28508449669,4.6722,4.6722,4.6653,4.6687,30492.2851
2005-05-13 13:50:00,13.58,13.58,13.48,13.48,20083.27210384521,4.6653,4.6653,4.6309,4.6309,20083.2721
2005-05-13 13:55:00,13.48,13.48,13.43,13.46,101763.4092578986,4.6309,4.6309,4.6138,4.6241,101763.4093
2005-05-13 14:00:00,13.46,13.48,13.46,13.47,31594.41587068332,4.6241,4.6309,4.6241,4.6275,31594.4159
2005-05-13 14:05:00,13.47,13.47,13.43,13.43,60372.27528777859,4.6275,4.6275,4.6138,4.6138,60372.2753
2005-05-13 14:10:00,13.44,13.45,13.42,13.44,46167.03404359539,4.6172,4.6206,4.6103,4.6172,46167.034
2005-05-13 14:15:00,13.44,13.44,13.39,13.4,60739.65221650746,4.6172,4.6172,4.6,4.6034,60739.6522
2005-05-13 14:20:00,13.4,13.42,13.39,13.39,73842.76267450403,4.6034,4.6103,4.6,4.6,73842.7627
2005-05-13 14:25:00,13.39,13.4,13.38,13.39,103967.67083027185,4.6,4.6034,4.5966,4.6,103967.6708
2005-05-13 14:30:00,13.38,13.38,13.27,13.29,117683.07616948322,4.5966,4.5966,4.5588,4.5657,117683.0762
2005-05-13 14:35:00,13.29,13.29,13.19,13.25,147440.60739652216,4.5657,4.5657,4.5313,4.5519,147440.6074
2005-05-13 14:40:00,13.23,13.25,13.22,13.25,68454.56771981386,4.545,4.5519,4.5416,4.5519,68454.5677
2005-05-13 14:45:00,13.25,13.26,13.22,13.25,114009.30688219446,4.5519,4.5554,4.5416,4.5519,114009.3069
2005-05-13 14:50:00,13.25,13.29,13.25,13.29,65882.92921871172,4.5519,4.5657,4.5519,4.5657,65882.9292
2005-05-13 14:55:00,13.29,13.37,13.29,13.35,69311.78055351457,4.5657,4.5931,4.5657,4.5863,69311.7806
2005-05-13 15:00:00,13.36,13.36,13.31,13.33,61229.4881214793,4.5897,4.5897,4.5725,4.5794,61229.4881
2005-05-13 15:05:00,13.33,13.38,13.33,13.38,54126.8674993877,4.5794,4.5966,4.5794,4.5966,54126.8675
2005-05-13 15:10:00,13.39,13.46,13.38,13.41,40289.00318393338,4.6,4.6241,4.5966,4.6069,40289.0032
2005-05-13 15:15:00,13.43,13.43,13.37,13.42,29145.236345824145,4.6138,4.6138,4.5931,4.6103,29145.2363
2005-05-13 15:20:00,13.42,13.57,13.42,13.51,99069.3117805535,4.6103,4.6619,4.6103,4.6412,99069.3118
2005-05-13 15:25:00,13.51,13.51,13.41,13.41,50820.47514082782,4.6412,4.6412,4.6069,4.6069,50820.4751
2005-05-13 15:30:00,13.42,13.42,13.39,13.4,66127.84717119765,4.6103,4.6103,4.6,4.6034,66127.8472
2005-05-13 15:35:00,13.4,13.41,13.39,13.39,72863.09086456036,4.6034,4.6069,4.6,4.6,72863.0909
2005-05-13 15:40:00,13.4,13.42,13.35,13.41,88170.4628949302,4.6034,4.6103,4.5863,4.6069,88170.4629
2005-05-13 15:45:00,13.41,13.46,13.4,13.43,47514.082782267935,4.6069,4.6241,4.6034,4.6138,47514.0828
2005-05-13 15:50:00,13.43,13.44,13.36,13.36,90374.72446730344,4.6138,4.6172,4.5897,4.5897,90374.7245
2005-05-13 15:55:00,13.36,13.4,13.35,13.37,94538.32965956404,4.5897,4.6034,4.5863,4.5931,94538.3297
2005-05-16 09:30:00,13.3,13.31,13.15,13.16,127112.41734019102,4.5691,4.5725,4.5176,4.521,127112.4173
2005-05-16 09:35:00,13.16,13.27,13.15,13.22,105192.26059270144,4.521,4.5588,4.5176,4.5416,105192.2606
2005-05-16 09:40:00,13.22,13.26,13.14,13.18,96130.2963507225,4.5416,4.5554,4.5141,4.5279,96130.2964
2005-05-16 09:45:00,13.19,13.25,13.09,13.14,170217.97697771245,4.5313,4.5519,4.497,4.5141,170217.977
2005-05-16 09:50:00,13.14,13.14,12.96,12.97,101028.65540044084,4.5141,4.5141,4.4523,4.4557,101028.6554
2005-05-16 09:55:00,12.97,13.02,12.76,12.9,663115.3563556208,4.4557,4.4729,4.3836,4.4317,663115.3564
2005-05-16 10:00:00,12.88,13.06,12.88,12.97,282880.2351212344,4.4248,4.4866,4.4248,4.4557,282880.2351
2005-05-16 10:05:00,12.93,13.02,12.93,12.98,108498.65295126132,4.442,4.4729,4.442,4.4592,108498.653
2005-05-16 10:10:00,12.98,12.98,12.9,12.9,123806.02498163114,4.4592,4.4592,4.4317,4.4317,123806.025
2005-05-16 10:15:00,12.9,12.91,12.82,12.85,109845.70168993386,4.4317,4.4351,4.4042,4.4145,109845.7017
2005-05-16 10:20:00,12.85,12.97,12.82,12.94,75312.27038941954,4.4145,4.4557,4.4042,4.4454,75312.2704
2005-05-16 10:25:00,12.95,13.05,12.93,13.05,71148.66519715895,4.4489,4.4832,4.442,4.4832,71148.6652
2005-05-16 10:30:00,13.05,13.13,13.05,13.13,138868.47905951506,4.4832,4.5107,4.4832,4.5107,138868.4791
2005-05-16 10:35:00,13.13,13.13,13.09,13.09,114376.68381092334,4.5107,4.5107,4.497,4.497,114376.6838
2005-05-16 10:40:00,13.1,13.12,13.09,13.11,69924.07543472936,4.5004,4.5073,4.497,4.5038,69924.0754
2005-05-16 10:45:00,13.11,13.12,13.02,13.02,344966.9360764144,4.5038,4.5073,4.4729,4.4729,344966.9361
2005-05-16 10:50:00,13.02,13.09,13.02,13.07,42983.10066127847,4.4729,4.497,4.4729,4.4901,42983.1007
2005-05-16 10:55:00,13.06,13.09,13.06,13.07,66985.06000489835,4.4866,4.497,4.4866,4.4901,66985.06
2005-05-16 11:00:00,13.06,13.07,13.01,13.04,98457.01689933872,4.4866,4.4901,4.4695,4.4798,98457.0169
2005-05-16 11:05:00,13.03,13.06,13.03,13.05,50820.47514082782,4.4763,4.4866,4.4763,4.4832,50820.4751
2005-05-16 11:10:00,13.05,13.06,12.97,12.97,63556.20867009551,4.4832,4.4866,4.4557,4.4557,63556.2087
2005-05-16 11:15:00,12.96,12.99,12.96,12.98,46901.78790105315,4.4523,4.4626,4.4523,4.4592,46901.7879
2005-05-16 11:20:00,12.97,12.98,12.94,12.94,45309.82120989468,4.4557,4.4592,4.4454,4.4454,45309.8212
2005-05-16 11:25:00,12.94,12.98,12.92,12.98,32941.46460935586,4.4454,4.4592,4.4385,4.4592,32941.4646
2005-05-16 11:30:00,12.98,12.99,12.98,12.99,49963.26230712711,4.4592,4.4626,4.4592,4.4626,49963.2623
2005-05-16 11:35:00,12.98,12.98,12.97,12.98,87803.08596620131,4.4592,4.4592,4.4557,4.4592,87803.086
2005-05-16 11:40:00,12.98,12.98,12.97,12.98,65393.09331373989,4.4592,4.4592,4.4557,4.4592,65393.0933
2005-05-16 11:45:00,12.98,12.98,12.9,12.91,48616.213568454565,4.4592,4.4592,4.4317,4.4351,48616.2136
2005-05-16 11:50:00,12.91,12.94,12.9,12.94,54004.408523144746,4.4351,4.4454,4.4317,4.4454,54004.4085
2005-05-16 11:55:00,12.95,12.96,12.94,12.95,13960.32329169728,4.4489,4.4523,4.4454,4.4489,13960.3233
2005-05-16 12:00:00,12.92,12.98,12.88,12.98,103845.2118540289,4.4385,4.4592,4.4248,4.4592,103845.2119
2005-05-16 12:05:00,12.98,13.0,12.9,12.9,83394.5628214548,4.4592,4.466,4.4317,4.4317,83394.5628
2005-05-16 12:10:00,12.9,12.93,12.89,12.93,48003.91868723977,4.4317,4.442,4.4282,4.442,48003.9187
2005-05-16 12:15:00,12.94,12.95,12.9,12.93,55106.53930933137,4.4454,4.4489,4.4317,4.442,55106.5393
2005-05-16 12:20:00,12.94,12.98,12.94,12.97,62821.45481263776,4.4454,4.4592,4.4454,4.4557,62821.4548
2005-05-16 12:25:00,12.98,12.99,12.93,12.94,58535.39064413421,4.4592,4.4626,4.442,4.4454,58535.3906
2005-05-16 12:30:00,12.94,12.95,12.85,12.87,110335.5375949057,4.4454,4.4489,4.4145,4.4214,110335.5376
2005-05-16 12:35:00,12.88,12.92,12.86,12.92,177198.1386235611,4.4248,4.4385,4.4179,4.4385,177198.1386
2005-05-16 12:40:00,12.92,12.92,12.87,12.89,48983.59049718344,4.4385,4.4385,4.4214,4.4282,48983.5905
2005-05-16 12:45:00,12.89,12.97,12.86,12.9,91231.93730100416,4.4282,4.4557,4.4179,4.4317,91231.9373
2005-05-16 12:50:00,12.9,12.98,12.9,12.97,89884.88856233162,4.4317,4.4592,4.4317,4.4557,89884.8886
2005-05-16 12:55:00,12.98,12.98,12.94,12.95,59637.52143032084,4.4592,4.4592,4.4454,4.4489,59637.5214
2005-05-16 13:00:00,12.95,12.95,12.89,12.9,132010.77638990938,4.4489,4.4489,4.4282,4.4317,132010.7764
2005-05-16 13:05:00,12.9,12.94,12.89,12.93,68087.19079108498,4.4317,4.4454,4.4282,4.442,68087.1908
2005-05-16 13:10:00,12.94,12.94,12.92,12.94,38329.65956404605,4.4454,4.4454,4.4385,4.4454,38329.6596
2005-05-16 13:15:00,12.93,12.93,12.89,12.89,46044.57506735243,4.442,4.442,4.4282,4.4282,46044.5751
2005-05-16 13:20:00,12.86,12.9,12.86,12.88,116336.02743081067,4.4179,4.4317,4.4179,4.4248,116336.0274
2005-05-16 13:25:00,12.88,12.88,12.85,12.87,172667.15650257163,4.4248,4.4248,4.4145,4.4214,172667.1565
2005-05-16 13:30:00,12.87,12.89,12.85,12.85,124908.15576781778,4.4214,4.4282,4.4145,4.4145,124908.1558
2005-05-16 13:35:00,12.85,12.85,12.84,12.85,42125.88782757776,4.4145,4.4145,4.4111,4.4145,42125.8878
2005-05-16 13:40:00,12.84,12.95,12.84,12.94,115111.43766838108,4.4111,4.4489,4.4111,4.4454,115111.4377
2005-05-16 13:45:00,12.95,12.96,12.92,12.94,37349.98775410237,4.4489,4.4523,4.4385,4.4454,37349.9878
2005-05-16 13:50:00,12.94,12.97,12.93,12.96,220548.61621356843,4.4454,4.4557,4.442,4.4523,220548.6162
2005-05-16 13:55:00,12.97,13.03,12.97,13.03,72863.09086456036,4.4557,4.4763,4.4557,4.4763,72863.0909
2005-05-16 14:00:00,13.03,13.11,13.02,13.11,77271.61400930688,4.4763,4.5038,4.4729,4.5038,77271.614
2005-05-16 14:05:00,13.11,13.14,13.02,13.02,96865.05020818026,4.5038,4.5141,4.4729,4.4729,96865.0502
2005-05-16 14:10:00,13.02,13.02,12.98,13.0,44819.98530492285,4.4729,4.4729,4.4592,4.466,44819.9853
2005-05-16 14:15:00,12.99,13.04,12.99,13.03,23389.664462405093,4.4626,4.4798,4.4626,4.4763,23389.6645
2005-05-16 14:20:00,13.03,13.04,13.02,13.03,32819.0056331129,4.4763,4.4798,4.4729,4.4763,32819.0056
2005-05-16 14:25:00,13.02,13.1,13.02,13.1,48861.13152094048,4.4729,4.5004,4.4729,4.5004,48861.1315
2005-05-16 14:30:00,13.1,13.11,13.08,13.11,41023.75704139113,4.5004,4.5038,4.4935,4.5038,41023.757
2005-05-16 14:35:00,13.11,13.14,13.11,13.11,55228.99828557433,4.5038,4.5141,4.5038,4.5038,55228.9983
2005-05-16 14:40:00,13.12,13.12,13.1,13.11,17021.797697771246,4.5073,4.5073,4.5004,4.5038,17021.7977
2005-05-16 14:45:00,13.1,13.11,13.09,13.11,30614.74406073965,4.5004,4.5038,4.497,4.5038,30614.7441
2005-05-16 14:50:00,13.11,13.15,13.11,13.15,52534.90080822924,4.5038,4.5176,4.5038,4.5176,52534.9008
2005-05-16 14:55:00,13.15,13.2,13.13,13.2,77149.15503306391,4.5176,4.5347,4.5107,4.5347,77149.155
2005-05-16 15:00:00,13.2,13.21,13.18,13.21,61351.94709772226,4.5347,4.5382,4.5279,4.5382,61351.9471
2005-05-16 15:05:00,13.21,13.23,13.2,13.23,63801.12662258143,4.5382,4.545,4.5347,4.545,63801.1266
2005-05-16 15:10:00,13.23,13.28,13.22,13.24,70658.82929218712,4.545,4.5622,4.5416,4.5485,70658.8293
2005-05-16 15:15:00,13.23,13.29,13.23,13.28,57310.80088170463,4.545,4.5657,4.545,4.5622,57310.8009
2005-05-16 15:20:00,13.28,13.31,13.24,13.24,72005.87803085966,4.5622,4.5725,4.5485,4.5485,72005.878
2005-05-16 15:25:00,13.23,13.3,13.23,13.29,34288.513348028406,4.545,4.5691,4.545,4.5657,34288.5133
2005-05-16 15:30:00,13.3,13.3,13.25,13.27,51922.60592701445,4.5691,4.5691,4.5519,4.5588,51922.6059
2005-05-16 15:35:00,13.27,13.28,13.22,13.24,90619.64241978936,4.5588,4.5622,4.5416,4.5485,90619.6424
2005-05-16 15:40:00,13.24,13.26,13.23,13.25,70658.82929218712,4.5485,4.5554,4.545,4.5519,70658.8293
2005-05-16 15:45:00,13.25,13.28,13.25,13.27,57188.34190546167,4.5519,4.5622,4.5519,4.5588,57188.3419
2005-05-16 15:50:00,13.28,13.32,13.26,13.32,105927.0144501592,4.5622,4.576,4.5554,4.576,105927.0145
2005-05-16 15:55:00,13.32,13.33,13.3,13.3,144256.67401420523,4.576,4.5794,4.5691,4.5691,144256.674
2005-05-17 09:30:00,13.27,13.35,13.15,13.25,46411.95199608131,4.5588,4.5863,4.5176,4.5519,46411.952
2005-05-17 09:35:00,13.2,13.39,13.2,13.31,37349.98775410237,4.5347,4.6,4.5347,4.5725,37349.9878
2005-05-17 09:40:00,13.31,13.41,13.27,13.35,38941.95444526083,4.5725,4.6069,4.5588,4.5863,38941.9544
2005-05-17 09:45:00,13.36,13.42,13.35,13.41,35023.26720548616,4.5897,4.6103,4.5863,4.6069,35023.2672
2005-05-17 09:50:00,13.41,13.46,13.41,13.45,38697.03649277492,4.6069,4.6241,4.6069,4.6206,38697.0365
2005-05-17 09:55:00,13.45,13.46,13.37,13.39,56453.58804800391,4.6206,4.6241,4.5931,4.6,56453.588
2005-05-17 10:00:00,13.39,13.4,13.32,13.32,30614.74406073965,4.6,4.6034,4.576,4.576,30614.7441
2005-05-17 10:05:00,13.33,13.36,13.31,13.31,41023.75704139113,4.5794,4.5897,4.5725,4.5725,41023.757
2005-05-17 10:10:00,13.32,13.37,13.29,13.33,30247.36713201077,4.576,4.5931,4.5657,4.5794,30247.3671
2005-05-17 10:15:00,13.33,13.35,13.29,13.3,45187.36223365172,4.5794,4.5863,4.5657,4.5691,45187.3622
2005-05-17 10:20:00,13.3,13.34,13.3,13.32,13960.32329169728,4.5691,4.5828,4.5691,4.576,13960.3233
2005-05-17 10:25:00,13.33,13.33,13.3,13.31,29022.77736958119,4.5794,4.5794,4.5691,4.5725,29022.7774
2005-05-17 10:30:00,13.31,13.31,13.28,13.28,64290.96252755327,4.5725,4.5725,4.5622,4.5622,64290.9625
2005-05-17 10:35:00,13.28,13.3,13.28,13.29,21307.8618662748,4.5622,4.5691,4.5622,4.5657,21307.8619
2005-05-17 10:40:00,13.29,13.34,13.29,13.34,16164.584864070535,4.5657,4.5828,4.5657,4.5828,16164.5849
2005-05-17 10:45:00,13.34,13.42,13.34,13.4,90374.72446730344,4.5828,4.6103,4.5828,4.6034,90374.7245
2005-05-17 10:50:00,13.41,13.42,13.4,13.42,88170.4628949302,4.6069,4.6103,4.6034,4.6103,88170.4629
2005-05-17 10:55:00,13.42,13.42,13.39,13.39,66617.68307616947,4.6103,4.6103,4.6,4.6,66617.6831
2005-05-17 11:00:00,13.4,13.45,13.4,13.43,56086.21111927504,4.6034,4.6206,4.6034,4.6138,56086.2111
2005-05-17 11:05:00,13.44,13.48,13.34,13.36,94905.70658829292,4.6172,4.6309,4.5828,4.5897,94905.7066
2005-05-17 11:10:00,13.35,13.39,13.35,13.37,24859.1721773206,4.5863,4.6,4.5863,4.5931,24859.1722
2005-05-17 11:15:00,13.38,13.42,13.37,13.42,30614.74406073965,4.5966,4.6103,4.5931,4.6103,30614.7441
2005-05-17 11:20:00,13.42,13.42,13.39,13.42,19226.0592701445,4.6103,4.6103,4.6,4.6103,19226.0593
2005-05-17 11:25:00,13.41,13.42,13.41,13.42,8939.505265735977,4.6069,4.6103,4.6069,4.6103,8939.5053
2005-05-17 11:30:00,13.42,13.44,13.41,13.43,19960.81312760225,4.6103,4.6172,4.6069,4.6138,19960.8131
2005-05-17 11:35:00,13.44,13.47,13.43,13.46,38941.95444526083,4.6172,4.6275,4.6138,4.6241,38941.9544
2005-05-17 11:40:00,13.45,13.47,13.44,13.45,28655.400440852314,4.6206,4.6275,4.6172,4.6206,28655.4004
2005-05-17 11:45:00,13.44,13.47,13.44,13.46,59147.68552534901,4.6172,4.6275,4.6172,4.6241,59147.6855
2005-05-17 11:50:00,13.46,13.47,13.46,13.46,21797.697771246632,4.6241,4.6275,4.6241,4.6241,21797.6978
2005-05-17 11:55:00,13.46,13.47,13.45,13.47,7225.079598334557,4.6241,4.6275,4.6206,4.6275,7225.0796
2005-05-17 12:00:00,13.47,13.47,13.45,13.47,22777.36958119029,4.6275,4.6275,4.6206,4.6275,22777.3696
2005-05-17 12:05:00,13.47,13.48,13.46,13.47,34655.89027675729,4.6275,4.6309,4.6241,4.6275,34655.8903
2005-05-17 12:10:00,13.47,13.48,13.46,13.46,6980.161645848641,4.6275,4.6309,4.6241,4.6241,6980.1616
2005-05-17 12:15:00,13.45,13.46,13.44,13.46,14939.995101640949,4.6206,4.6241,4.6172,4.6241,14939.9951
2005-05-17 12:20:00,13.46,13.46,13.44,13.46,35635.56208670095,4.6241,4.6241,4.6172,4.6241,35635.5621
2005-05-17 12:25:00,13.47,13.49,13.47,13.47,80700.46534410972,4.6275,4.6344,4.6275,4.6275,80700.4653
2005-05-17 12:30:00,13.47,13.47,13.42,13.43,31227.038941954444,4.6275,4.6275,4.6103,4.6138,31227.0389
2005-05-17 12:35:00,13.43,13.45,13.4,13.41,12735.733529267694,4.6138,4.6206,4.6034,4.6069,12735.7335
2005-05-17 12:40:00,13.39,13.41,13.39,13.4,7837.37447954935,4.6,4.6069,4.6,4.6034,7837.3745
2005-05-17 12:45:00,13.39,13.47,13.39,13.47,19103.60029390154,4.6,4.6275,4.6,4.6275,19103.6003
2005-05-17 12:50:00,13.47,13.47,13.4,13.4,5265.73597844722,4.6275,4.6275,4.6034,4.6034,5265.736
2005-05-17 12:55:00,13.4,13.43,13.4,13.42,29022.77736958119,4.6034,4.6138,4.6034,4.6103,29022.7774
2005-05-17 13:00:00,13.42,13.43,13.4,13.42,7714.915503306392,4.6103,4.6138,4.6034,4.6103,7714.9155
2005-05-17 13:05:00,13.42,13.44,13.42,13.43,63433.74969385256,4.6103,4.6172,4.6103,4.6138,63433.7497
2005-05-17 13:10:00,13.43,13.47,13.43,13.47,17756.551555228998,4.6138,4.6275,4.6138,4.6275,17756.5516
2005-05-17 13:15:00,13.46,13.46,13.42,13.42,21920.15674748959,4.6241,4.6241,4.6103,4.6103,21920.1567
2005-05-17 13:20:00,13.42,13.42,13.4,13.41,15674.7489590987,4.6103,4.6103,4.6034,4.6069,15674.749
2005-05-17 13:25:00,13.41,13.41,13.39,13.41,21797.697771246632,4.6069,4.6069,4.6,4.6069,21797.6978
2005-05-17 13:30:00,13.41,13.43,13.41,13.42,161033.55375949055,4.6069,4.6138,4.6069,4.6103,161033.5538
2005-05-17 13:35:00,13.42,13.43,13.42,13.43,44575.06735243693,4.6103,4.6138,4.6103,4.6138,44575.0674
2005-05-17 13:40:00,13.43,13.44,13.42,13.44,10164.095028165564,4.6138,4.6172,4.6103,4.6172,10164.095
2005-05-17 13:45:00,13.44,13.44,13.4,13.42,72250.79598334557,4.6172,4.6172,4.6034,4.6103,72250.796
2005-05-17 13:50:00,13.42,13.43,13.42,13.43,8082.292432035268,4.6103,4.6138,4.6103,4.6138,8082.2924
2005-05-17 13:55:00,13.43,13.44,13.42,13.42,17511.63360274308,4.6138,4.6172,4.6103,4.6103,17511.6336
2005-05-17 14:00:00,13.42,13.42,13.41,13.41,19103.60029390154,4.6103,4.6103,4.6069,4.6069,19103.6003
2005-05-17 14:05:00,13.42,13.43,13.4,13.42,73352.9267695322,4.6103,4.6138,4.6034,4.6103,73352.9268
2005-05-17 14:10:00,13.42,13.45,13.42,13.44,59025.226549106046,4.6103,4.6206,4.6103,4.6172,59025.2265
2005-05-17 14:15:00,13.44,13.46,13.44,13.46,14817.53612539799,4.6172,4.6241,4.6172,4.6241,14817.5361
2005-05-17 14:20:00,13.45,13.47,13.45,13.46,8572.128337007101,4.6206,4.6275,4.6206,4.6241,8572.1283
2005-05-17 14:25:00,13.47,13.47,13.42,13.42,18246.38746020084,4.6275,4.6275,4.6103,4.6103,18246.3875
2005-05-17 14:30:00,13.43,13.49,13.43,13.49,54984.08033308841,4.6138,4.6344,4.6138,4.6344,54984.0803
2005-05-17 14:35:00,13.49,13.55,13.48,13.54,257776.14499142783,4.6344,4.655,4.6309,4.6515,257776.145
2005-05-17 14:40:00,13.53,13.56,13.47,13.56,47514.082782267935,4.6481,4.6584,4.6275,4.6584,47514.0828
2005-05-17 14:45:00,13.56,13.56,13.51,13.52,78618.66274797943,4.6584,4.6584,4.6412,4.6447,78618.6627
2005-05-17 14:50:00,13.51,13.59,13.51,13.55,99436.6887092824,4.6412,4.6687,4.6412,4.655,99436.6887
2005-05-17 14:55:00,13.56,13.6,13.56,13.58,131765.85843742345,4.6584,4.6722,4.6584,4.6653,131765.8584
2005-05-17 15:00:00,13.59,13.6,13.57,13.58,145236.3458241489,4.6687,4.6722,4.6619,4.6653,145236.3458
2005-05-17 15:05:00,13.58,13.6,13.56,13.6,50208.18025961303,4.6653,4.6722,4.6584,4.6722,50208.1803
2005-05-17 15:10:00,13.6,13.64,13.58,13.64,83761.93975018368,4.6722,4.6859,4.6653,4.6859,83761.9398
2005-05-17 15:15:00,13.64,13.7,13.63,13.64,88048.00391868723,4.6859,4.7065,4.6825,4.6859,88048.0039
2005-05-17 15:20:00,13.63,13.65,13.63,13.64,59759.9804065638,4.6825,4.6893,4.6825,4.6859,59759.9804
2005-05-17 15:25:00,13.65,13.69,13.63,13.69,71148.66519715895,4.6893,4.7031,4.6825,4.7031,71148.6652
2005-05-17 15:30:00,13.68,13.71,13.67,13.69,103967.67083027185,4.6996,4.7099,4.6962,4.7031,103967.6708
2005-05-17 15:35:00,13.68,13.69,13.67,13.69,93926.03477834925,4.6996,4.7031,4.6962,4.7031,93926.0348
2005-05-17 15:40:00,13.69,13.75,13.69,13.74,137888.80724957137,4.7031,4.7237,4.7031,4.7203,137888.8072
2005-05-17 15:45:00,13.75,13.75,13.73,13.74,69679.15748224345,4.7237,4.7237,4.7168,4.7203,69679.1575
2005-05-17 15:50:00,13.74,13.74,13.71,13.72,72373.25495958854,4.7203,4.7203,4.7099,4.7134,72373.255
2005-05-17 15:55:00,13.71,13.72,13.69,13.69,111437.66838109231,4.7099,4.7134,4.7031,4.7031,111437.6684
2005-05-18 09:30:00,13.88,13.88,13.87,13.88,173156.99240754347,4.7683,4.7683,4.7649,4.7683,173156.9924
2005-05-18 09:35:00,13.87,13.92,13.85,13.88,111437.66838109231,4.7649,4.7821,4.758,4.7683,111437.6684
2005-05-18 09:40:00,13.89,13.96,13.88,13.96,90987.01934851824,4.7718,4.7958,4.7683,4.7958,90987.0193
2005-05-18 09:45:00,13.95,13.96,13.9,13.9,81190.30124908155,4.7924,4.7958,4.7752,4.7752,81190.3012
2005-05-18 09:50:00,13.89,13.95,13.89,13.94,59515.06245407788,4.7718,4.7924,4.7718,4.789,59515.0625
2005-05-18 09:55:00,13.95,13.98,13.88,13.91,45064.90325740876,4.7924,4.8027,4.7683,4.7787,45064.9033
2005-05-18 10:00:00,13.91,13.94,13.91,13.93,24491.79524859172,4.7787,4.789,4.7787,4.7855,24491.7952
2005-05-18 10:05:00,13.93,13.95,13.92,13.94,65515.55228998285,4.7855,4.7924,4.7821,4.789,65515.5523
2005-05-18 10:10:00,13.94,13.98,13.92,13.93,85476.3654175851,4.789,4.8027,4.7821,4.7855,85476.3654
2005-05-18 10:15:00,13.93,13.98,13.93,13.96,67719.81386235611,4.7855,4.8027,4.7855,4.7958,67719.8139
2005-05-18 10:20:00,13.97,14.0,13.96,13.99,60617.1932402645,4.7993,4.8096,4.7958,4.8061,60617.1932
2005-05-18 10:25:00,13.99,14.0,13.98,14.0,141807.49448934605,4.8061,4.8096,4.8027,4.8096,141807.4945
2005-05-18 10:30:00,13.99,14.0,13.91,13.93,113029.6350722508,4.8061,4.8096,4.7787,4.7855,113029.6351
2005-05-18 10:35:00,13.93,13.96,13.92,13.92,118785.20695566984,4.7855,4.7958,4.7821,4.7821,118785.207
2005-05-18 10:40:00,13.94,14.05,13.94,14.04,71760.96007837374,4.789,4.8268,4.789,4.8233,71760.9601
2005-05-18 10:45:00,14.05,14.05,13.98,13.98,75802.10629439137,4.8268,4.8268,4.8027,4.8027,75802.1063
2005-05-18 10:50:00,13.99,14.0,13.95,13.96,86700.95518001469,4.8061,4.8096,4.7924,4.7958,86700.9552
2005-05-18 10:55:00,13.97,13.98,13.94,13.94,34288.513348028406,4.7993,4.8027,4.789,4.789,34288.5133
2005-05-18 11:00:00,13.95,13.96,13.94,13.94,36860.15184913054,4.7924,4.7958,4.789,4.789,36860.1518
2005-05-18 11:05:00,13.94,13.98,13.93,13.97,96742.59123193727,4.789,4.8027,4.7855,4.7993,96742.5912
2005-05-18 11:10:00,13.98,13.98,13.94,13.94,105804.55547391625,4.8027,4.8027,4.789,4.789,105804.5555
2005-05-18 11:15:00,13.95,13.95,13.92,13.92,56698.50600048983,4.7924,4.7924,4.7821,4.7821,56698.506
2005-05-18 11:20:00,13.93,13.93,13.91,13.92,135684.54567719813,4.7855,4.7855,4.7787,4.7821,135684.5457
2005-05-18 11:25:00,13.92,13.92,13.88,13.9,79720.79353416605,4.7821,4.7821,4.7683,4.7752,79720.7935
2005-05-18 11:30:00,13.92,13.92,13.89,13.91,165197.15895175116,4.7821,4.7821,4.7718,4.7787,165197.159
2005-05-18 11:35:00,13.91,13.93,13.91,13.92,61474.40607396522,4.7787,4.7855,4.7787,4.7821,61474.4061
2005-05-18 11:40:00,13.92,13.97,13.91,13.95,133357.82512858193,4.7821,4.7993,4.7787,4.7924,133357.8251
2005-05-18 11:45:00,13.95,13.96,13.94,13.96,107886.35807004652,4.7924,4.7958,4.789,4.7958,107886.3581
2005-05-18 11:50:00,13.96,13.96,13.95,13.96,21920.15674748959,4.7958,4.7958,4.7924,4.7958,21920.1567
2005-05-18 11:55:00,13.95,13.96,13.95,13.95,64535.88048003918,4.7924,4.7958,4.7924,4.7924,64535.8805
2005-05-18 12:00:00,13.94,13.95,13.94,13.95,154665.68699485672,4.789,4.7924,4.789,4.7924,154665.687
2005-05-18 12:05:00,13.96,13.96,13.92,13.93,35513.103110458,4.7958,4.7958,4.7821,4.7855,35513.1031
2005-05-18 12:10:00,13.93,13.93,13.92,13.93,144501.59196669114,4.7855,4.7855,4.7821,4.7855,144501.592
2005-05-18 12:15:00,13.93,13.96,13.92,13.96,78986.0396767083,4.7855,4.7958,4.7821,4.7958,78986.0397
2005-05-18 12:20:00,13.97,14.03,13.97,14.0,50453.09821209894,4.7993,4.8199,4.7993,4.8096,50453.0982
2005-05-18 12:25:00,14.01,14.01,13.96,13.97,21430.320842517754,4.813,4.813,4.7958,4.7993,21430.3208
2005-05-18 12:30:00,13.98,14.0,13.98,14.0,25349.008082292432,4.8027,4.8096,4.8027,4.8096,25349.0081
2005-05-18 12:35:00,14.0,14.0,13.99,14.0,9306.882194464852,4.8096,4.8096,4.8061,4.8096,9306.8822
2005-05-18 12:40:00,14.0,14.0,13.99,13.99,48248.83663972569,4.8096,4.8096,4.8061,4.8061,48248.8366
2005-05-18 12:45:00,13.99,13.99,13.96,13.96,7714.915503306392,4.8061,4.8061,4.7958,4.7958,7714.9155
2005-05-18 12:50:00,13.96,14.0,13.96,14.0,19226.0592701445,4.7958,4.8096,4.7958,4.8096,19226.0593
2005-05-18 12:55:00,14.0,14.01,13.96,13.96,60984.570168993385,4.8096,4.813,4.7958,4.7958,60984.5702
2005-05-18 13:00:00,13.96,13.98,13.96,13.96,51187.85206955669,4.7958,4.8027,4.7958,4.7958,51187.8521
2005-05-18 13:05:00,13.97,14.0,13.96,13.97,24246.8772961058,4.7993,4.8096,4.7958,4.7993,24246.8773
2005-05-18 13:10:00,13.96,13.99,13.96,13.96,56086.21111927504,4.7958,4.8061,4.7958,4.7958,56086.2111
2005-05-18 13:15:00,13.97,13.98,13.96,13.96,43105.55963752143,4.7993,4.8027,4.7958,4.7958,43105.5596
2005-05-18 13:20:00,13.96,14.0,13.96,13.99,25104.090129806515,4.7958,4.8096,4.7958,4.8061,25104.0901
2005-05-18 13:25:00,14.0,14.03,13.99,14.02,36615.23389664462,4.8096,4.8199,4.8061,4.8164,36615.2339
2005-05-18 13:30:00,14.02,14.03,14.0,14.0,21307.8618662748,4.8164,4.8199,4.8096,4.8096,21307.8619
2005-05-18 13:35:00,14.01,14.02,14.0,14.0,14082.78226794024,4.813,4.8164,4.8096,4.8096,14082.7823
2005-05-18 13:40:00,14.0,14.02,13.99,14.0,26206.22091599314,4.8096,4.8164,4.8061,4.8096,26206.2209
2005-05-18 13:45:00,13.99,14.0,13.97,14.0,15307.372030369825,4.8061,4.8096,4.7993,4.8096,15307.372
2005-05-18 13:50:00,14.0,14.0,13.98,13.98,14205.241244183198,4.8096,4.8096,4.8027,4.8027,14205.2412
2005-05-18 13:55:00,13.98,14.0,13.96,13.96,30614.74406073965,4.8027,4.8096,4.7958,4.7958,30614.7441
2005-05-18 14:00:00,13.97,13.98,13.96,13.96,26573.59784472201,4.7993,4.8027,4.7958,4.7958,26573.5978
2005-05-18 14:05:00,13.97,13.97,13.96,13.97,24981.63115356356,4.7993,4.7993,4.7958,4.7993,24981.6312
2005-05-18 14:10:00,13.97,13.98,13.96,13.96,39186.87239774675,4.7993,4.8027,4.7958,4.7958,39186.8724
2005-05-18 14:15:00,13.97,13.98,13.96,13.98,33676.21846681362,4.7993,4.8027,4.7958,4.8027,33676.2185
2005-05-18 14:20:00,13.98,14.0,13.98,13.98,23512.12343864805,4.8027,4.8096,4.8027,4.8027,23512.1234
2005-05-18 14:25:00,13.99,13.99,13.96,13.96,50575.5571883419,4.8061,4.8061,4.7958,4.7958,50575.5572
2005-05-18 14:30:00,13.96,13.98,13.96,13.97,23389.664462405093,4.7958,4.8027,4.7958,4.7993,23389.6645
2005-05-18 14:35:00,13.97,14.0,13.96,14.0,30982.120989468527,4.7993,4.8096,4.7958,4.8096,30982.121
2005-05-18 14:40:00,13.99,14.0,13.96,13.96,29022.77736958119,4.8061,4.8096,4.7958,4.7958,29022.7774
2005-05-18 14:45:00,13.97,13.97,13.96,13.96,61107.02914523634,4.7993,4.7993,4.7958,4.7958,61107.0291
2005-05-18 14:50:00,13.96,13.98,13.96,13.97,66005.38819495469,4.7958,4.8027,4.7958,4.7993,66005.3882
2005-05-18 14:55:00,13.98,14.0,13.97,13.99,39921.6262552045,4.8027,4.8096,4.7993,4.8061,39921.6263
2005-05-18 15:00:00,13.98,13.99,13.97,13.98,26573.59784472201,4.8027,4.8061,4.7993,4.8027,26573.5978
2005-05-18 15:05:00,13.98,13.99,13.97,13.97,40778.83908890522,4.8027,4.8061,4.7993,4.7993,40778.8391
2005-05-18 15:10:00,13.97,13.99,13.97,13.97,26206.22091599314,4.7993,4.8061,4.7993,4.7993,26206.2209
2005-05-18 15:15:00,13.98,14.0,13.96,13.96,134704.87386725447,4.8027,4.8096,4.7958,4.7958,134704.8739
2005-05-18 15:20:00,13.96,14.0,13.96,13.98,170340.4359539554,4.7958,4.8096,4.7958,4.8027,170340.436
2005-05-18 15:25:00,13.98,13.99,13.96,13.97,105804.55547391625,4.8027,4.8061,4.7958,4.7993,105804.5555
2005-05-18 15:30:00,13.97,13.97,13.96,13.96,41636.051922605926,4.7993,4.7993,4.7958,4.7958,41636.0519
2005-05-18 15:35:00,13.97,13.97,13.91,13.92,69311.78055351457,4.7993,4.7993,4.7787,4.7821,69311.7806
2005-05-18 15:40:00,13.92,13.96,13.92,13.96,43962.77247122214,4.7821,4.7958,4.7821,4.7958,43962.7725
2005-05-18 15:45:00,13.96,13.96,13.96,13.96,110335.5375949057,4.7958,4.7958,4.7958,4.7958,110335.5376
2005-05-18 15:50:00,13.96,13.96,13.95,13.96,149399.9510164095,4.7958,4.7958,4.7924,4.7958,149399.951
2005-05-18 15:55:00,13.96,13.98,13.96,13.97,68454.56771981386,4.7958,4.8027,4.7958,4.7993,68454.5677
2005-05-19 09:30:00,13.96,13.97,13.91,13.92,45064.90325740876,4.7958,4.7993,4.7787,4.7821,45064.9033
2005-05-19 09:35:00,13.92,13.96,13.91,13.95,44942.44428116581,4.7821,4.7958,4.7787,4.7924,44942.4443
2005-05-19 09:40:00,13.94,13.96,13.94,13.96,45677.19813862356,4.789,4.7958,4.789,4.7958,45677.1981
2005-05-19 09:45:00,13.96,13.97,13.93,13.93,34533.43130051433,4.7958,4.7993,4.7855,4.7855,34533.4313
2005-05-19 09:50:00,13.92,13.94,13.91,13.92,19593.436198873376,4.7821,4.789,4.7787,4.7821,19593.4362
2005-05-19 09:55:00,13.92,13.94,13.91,13.93,70536.37031594415,4.7821,4.789,4.7787,4.7855,70536.3703
2005-05-19 10:00:00,13.93,13.96,13.91,13.96,46901.78790105315,4.7855,4.7958,4.7787,4.7958,46901.7879
2005-05-19 10:05:00,13.96,13.99,13.96,13.99,25104.090129806515,4.7958,4.8061,4.7958,4.8061,25104.0901
2005-05-19 10:10:00,13.97,14.0,13.97,14.0,61596.86505020817,4.7993,4.8096,4.7993,4.8096,61596.8651
2005-05-19 10:15:00,14.0,14.0,13.97,13.99,33186.38256184178,4.8096,4.8096,4.7993,4.8061,33186.3826
2005-05-19 10:20:00,13.99,14.0,13.98,13.99,18246.38746020084,4.8061,4.8096,4.8027,4.8061,18246.3875
2005-05-19 10:25:00,13.99,14.0,13.98,13.99,27675.728630908645,4.8061,4.8096,4.8027,4.8061,27675.7286
2005-05-19 10:30:00,13.98,14.03,13.95,14.03,26451.13886847905,4.8027,4.8199,4.7924,4.8199,26451.1389
2005-05-19 10:35:00,14.0,14.04,14.0,14.03,33186.38256184178,4.8096,4.8233,4.8096,4.8199,33186.3826
2005-05-19 10:40:00,14.03,14.05,14.0,14.05,36492.77492040167,4.8199,4.8268,4.8096,4.8268,36492.7749
2005-05-19 10:45:00,14.05,14.07,14.05,14.06,18368.84643644379,4.8268,4.8336,4.8268,4.8302,18368.8464
2005-05-19 10:50:00,14.06,14.07,14.05,14.06,16531.96179279941,4.8302,4.8336,4.8268,4.8302,16531.9618
2005-05-19 10:55:00,14.05,14.12,14.05,14.1,31961.7927994122,4.8268,4.8508,4.8268,4.8439,31961.7928
2005-05-19 11:00:00,14.09,14.13,14.04,14.05,48003.91868723977,4.8405,4.8542,4.8233,4.8268,48003.9187
2005-05-19 11:05:00,14.05,14.07,14.04,14.07,27920.64658339456,4.8268,4.8336,4.8233,4.8336,27920.6466
2005-05-19 11:10:00,14.07,14.18,14.05,14.17,54004.408523144746,4.8336,4.8714,4.8268,4.868,54004.4085
2005-05-19 11:15:00,14.18,14.21,14.15,14.2,61841.783002694094,4.8714,4.8817,4.8611,4.8783,61841.783
2005-05-19 11:20:00,14.2,14.25,14.19,14.24,96375.2143032084,4.8783,4.8955,4.8748,4.892,96375.2143
2005-05-19 11:25:00,14.24,14.24,14.14,14.14,64290.96252755327,4.892,4.892,4.8577,4.8577,64290.9625
2005-05-19 11:30:00,14.15,14.17,14.14,14.15,8204.751408278225,4.8611,4.868,4.8577,4.8611,8204.7514
2005-05-19 11:35:00,14.15,14.16,14.12,14.14,25838.843987264263,4.8611,4.8645,4.8508,4.8577,25838.844
2005-05-19 11:40:00,14.14,14.16,14.14,14.15,18858.682341415624,4.8577,4.8645,4.8577,4.8611,18858.6823
2005-05-19 11:45:00,14.15,14.15,14.14,14.14,7347.538574577516,4.8611,4.8611,4.8577,4.8577,7347.5386
2005-05-19 11:50:00,14.14,14.14,14.12,14.13,20573.10800881705,4.8577,4.8577,4.8508,4.8542,20573.108
2005-05-19 11:55:00,14.13,14.14,14.12,14.12,14817.53612539799,4.8542,4.8577,4.8508,4.8508,14817.5361
2005-05-19 12:00:00,14.12,14.12,14.07,14.08,43105.55963752143,4.8508,4.8508,4.8336,4.8371,43105.5596
2005-05-19 12:05:00,14.08,14.08,14.06,14.07,30369.82610825373,4.8371,4.8371,4.8302,4.8336,30369.8261
2005-05-19 12:10:00,14.06,14.09,14.06,14.09,20328.19005633113,4.8302,4.8405,4.8302,4.8405,20328.1901
2005-05-19 12:15:00,14.09,14.1,14.06,14.08,32696.546656869945,4.8405,4.8439,4.8302,4.8371,32696.5467
2005-05-19 12:20:00,14.08,14.1,14.08,14.09,18001.469507714915,4.8371,4.8439,4.8371,4.8405,18001.4695
2005-05-19 12:25:00,14.09,14.1,14.09,14.09,9184.423218221897,4.8405,4.8439,4.8405,4.8405,9184.4232
2005-05-19 12:30:00,14.09,14.09,14.08,14.09,18858.682341415624,4.8405,4.8405,4.8371,4.8405,18858.6823
2005-05-19 12:35:00,14.09,14.1,14.08,14.1,43228.01861376438,4.8405,4.8439,4.8371,4.8439,43228.0186
2005-05-19 12:40:00,14.09,14.1,14.09,14.09,14205.241244183198,4.8405,4.8439,4.8405,4.8405,14205.2412
2005-05-19 12:45:00,14.09,14.09,14.08,14.09,25838.843987264263,4.8405,4.8405,4.8371,4.8405,25838.844
2005-05-19 12:50:00,14.08,14.09,14.07,14.09,31104.579965711484,4.8371,4.8405,4.8336,4.8405,31104.58
2005-05-19 12:55:00,14.09,14.1,14.09,14.1,9061.964241978936,4.8405,4.8439,4.8405,4.8439,9061.9642
2005-05-19 13:00:00,14.1,14.1,14.09,14.09,44697.52632867989,4.8439,4.8439,4.8405,4.8405,44697.5263
2005-05-19 13:05:00,14.09,14.12,14.09,14.11,28900.318393338228,4.8405,4.8508,4.8405,4.8474,28900.3184
2005-05-19 13:10:00,14.12,14.13,14.1,14.1,26696.05682096497,4.8508,4.8542,4.8439,4.8439,26696.0568
2005-05-19 13:15:00,14.11,14.12,14.11,14.12,15919.666911584618,4.8474,4.8508,4.8474,4.8508,15919.6669
2005-05-19 13:20:00,14.12,14.13,14.11,14.12,30737.20303698261,4.8508,4.8542,4.8474,4.8508,30737.203
2005-05-19 13:25:00,14.12,14.13,14.11,14.12,14817.53612539799,4.8508,4.8542,4.8474,4.8508,14817.5361
2005-05-19 13:30:00,14.12,14.14,14.12,14.14,26328.679892236098,4.8508,4.8577,4.8508,4.8577,26328.6799
2005-05-19 13:35:00,14.14,14.15,14.14,14.15,27675.728630908645,4.8577,4.8611,4.8577,4.8611,27675.7286
2005-05-19 13:40:00,14.15,14.15,14.09,14.14,12000.979671809942,4.8611,4.8611,4.8405,4.8577,12000.9797
2005-05-19 13:45:00,14.14,14.14,14.13,14.14,62576.53686015184,4.8577,4.8577,4.8542,4.8577,62576.5369
2005-05-19 13:50:00,14.14,14.14,14.11,14.13,65270.63433749694,4.8577,4.8577,4.8474,4.8542,65270.6343
2005-05-19 13:55:00,14.13,14.13,14.1,14.1,46044.57506735243,4.8542,4.8542,4.8439,4.8439,46044.5751
2005-05-19 14:00:00,14.1,14.12,14.09,14.09,28410.4824883664,4.8439,4.8508,4.8405,4.8405,28410.4825
2005-05-19 14:05:00,14.08,14.14,14.08,14.14,39921.6262552045,4.8371,4.8577,4.8371,4.8577,39921.6263
2005-05-19 14:10:00,14.13,14.14,14.13,14.13,14572.618172912073,4.8542,4.8577,4.8542,4.8542,14572.6182
2005-05-19 14:15:00,14.14,14.17,14.13,14.17,84251.77565515552,4.8577,4.868,4.8542,4.868,84251.7757
2005-05-19 14:20:00,14.17,14.18,14.15,14.17,62576.53686015184,4.868,4.8714,4.8611,4.868,62576.5369
2005-05-19 14:25:00,14.17,14.18,14.17,14.17,53024.73671320108,4.868,4.8714,4.868,4.868,53024.7367
2005-05-19 14:30:00,14.17,14.17,14.16,14.17,27553.269654665684,4.868,4.868,4.8645,4.868,27553.2697
2005-05-19 14:35:00,14.17,14.18,14.16,14.16,65025.716385011016,4.868,4.8714,4.8645,4.8645,65025.7164
2005-05-19 14:40:00,14.16,14.18,14.16,14.18,58290.47269164829,4.8645,4.8714,4.8645,4.8714,58290.4727
2005-05-19 14:45:00,14.18,14.21,14.17,14.18,103845.2118540289,4.8714,4.8817,4.868,4.8714,103845.2119
2005-05-19 14:50:00,14.19,14.19,14.18,14.18,26083.76193975018,4.8748,4.8748,4.8714,4.8714,26083.7619
2005-05-19 14:55:00,14.18,14.18,14.15,14.17,36860.15184913054,4.8714,4.8714,4.8611,4.868,36860.1518
2005-05-19 15:00:00,14.17,14.21,14.17,14.2,84741.61156012735,4.868,4.8817,4.868,4.8783,84741.6116
2005-05-19 15:05:00,14.2,14.24,14.2,14.23,29635.07225079598,4.8783,4.892,4.8783,4.8886,29635.0723
2005-05-19 15:10:00,14.22,14.25,14.22,14.23,48371.29561596864,4.8852,4.8955,4.8852,4.8886,48371.2956
2005-05-19 15:15:00,14.23,14.24,14.21,14.23,54249.32647563066,4.8886,4.892,4.8817,4.8886,54249.3265
2005-05-19 15:20:00,14.25,14.25,14.22,14.22,48003.91868723977,4.8955,4.8955,4.8852,4.8852,48003.9187
2005-05-19 15:25:00,14.22,14.25,14.19,14.24,71760.96007837374,4.8852,4.8955,4.8748,4.892,71760.9601
2005-05-19 15:30:00,14.24,14.27,14.23,14.27,104947.34264021552,4.892,4.9023,4.8886,4.9023,104947.3426
2005-05-19 15:35:00,14.27,14.28,14.24,14.25,99191.77075679648,4.9023,4.9058,4.892,4.8955,99191.7708
2005-05-19 15:40:00,14.25,14.37,14.23,14.36,268919.9118295371,4.8955,4.9367,4.8886,4.9332,268919.9118
2005-05-19 15:45:00,14.36,14.37,14.29,14.29,112662.25814352192,4.9332,4.9367,4.9092,4.9092,112662.2581
2005-05-19 15:50:00,14.29,14.32,14.26,14.28,78373.7447954935,4.9092,4.9195,4.8989,4.9058,78373.7448
2005-05-19 15:55:00,14.28,14.31,14.24,14.27,175728.6309086456,4.9058,4.9161,4.892,4.9023,175728.6309
2005-05-20 09:30:00,14.32,14.32,14.26,14.26,208670.09551800144,4.9195,4.9195,4.8989,4.8989,208670.0955
2005-05-20 09:35:00,14.26,14.26,14.15,14.22,17879.010531471955,4.8989,4.8989,4.8611,4.8852,17879.0105
2005-05-20 09:40:00,14.25,14.27,14.23,14.23,36492.77492040167,4.8955,4.9023,4.8886,4.8886,36492.7749
2005-05-20 09:45:00,14.22,14.23,14.18,14.2,16409.50281655645,4.8852,4.8886,4.8714,4.8783,16409.5028
2005-05-20 09:50:00,14.18,14.2,14.17,14.18,18858.682341415624,4.8714,4.8783,4.868,4.8714,18858.6823
2005-05-20 09:55:00,14.18,14.31,14.18,14.31,54004.408523144746,4.8714,4.9161,4.8714,4.9161,54004.4085
2005-05-20 10:00:00,14.31,14.31,14.24,14.24,43595.39554249327,4.9161,4.9161,4.892,4.892,43595.3955
2005-05-20 10:05:00,14.24,14.24,14.23,14.24,17389.17462650012,4.892,4.892,4.8886,4.892,17389.1746
2005-05-20 10:10:00,14.24,14.25,14.23,14.23,20695.56698506,4.892,4.8955,4.8886,4.8886,20695.567
2005-05-20 10:15:00,14.23,14.29,14.23,14.29,39186.87239774675,4.8886,4.9092,4.8886,4.9092,39186.8724
2005-05-20 10:20:00,14.28,14.33,14.27,14.32,105069.80161645848,4.9058,4.9229,4.9023,4.9195,105069.8016
2005-05-20 10:25:00,14.32,14.33,14.3,14.33,17634.092578986038,4.9195,4.9229,4.9126,4.9229,17634.0926
2005-05-20 10:30:00,14.33,14.37,14.33,14.37,89395.05265735977,4.9229,4.9367,4.9229,4.9367,89395.0527
2005-05-20 10:35:00,14.37,14.45,14.37,14.39,88537.83982365907,4.9367,4.9642,4.9367,4.9436,88537.8398
2005-05-20 10:40:00,14.38,14.38,14.35,14.36,52657.3597844722,4.9401,4.9401,4.9298,4.9332,52657.3598
2005-05-20 10:45:00,14.36,14.36,14.33,14.36,33676.21846681362,4.9332,4.9332,4.9229,4.9332,33676.2185
2005-05-20 10:50:00,14.37,14.44,14.37,14.42,105682.09649767326,4.9367,4.9607,4.9367,4.9539,105682.0965
2005-05-20 10:55:00,14.41,14.42,14.4,14.41,68699.48567229978,4.9504,4.9539,4.947,4.9504,68699.4857
2005-05-20 11:00:00,14.42,14.44,14.42,14.43,100661.27847171196,4.9539,4.9607,4.9539,4.9573,100661.2785
2005-05-20 11:05:00,14.43,14.49,14.43,14.45,167646.3384766103,4.9573,4.9779,4.9573,4.9642,167646.3385
2005-05-20 11:10:00,14.45,14.45,14.42,14.43,76536.86015184912,4.9642,4.9642,4.9539,4.9573,76536.8602
2005-05-20 11:15:00,14.42,14.43,14.42,14.43,48003.91868723977,4.9539,4.9573,4.9539,4.9573,48003.9187
2005-05-20 11:20:00,14.43,14.43,14.41,14.41,18123.928483957872,4.9573,4.9573,4.9504,4.9504,18123.9285
2005-05-20 11:25:00,14.42,14.42,14.35,14.35,69189.3215772716,4.9539,4.9539,4.9298,4.9298,69189.3216
2005-05-20 11:30:00,14.35,14.36,14.32,14.33,33553.75949057066,4.9298,4.9332,4.9195,4.9229,33553.7595
2005-05-20 11:35:00,14.32,14.33,14.3,14.31,54861.621356845455,4.9195,4.9229,4.9126,4.9161,54861.6214
2005-05-20 11:40:00,14.31,14.33,14.3,14.31,44697.52632867989,4.9161,4.9229,4.9126,4.9161,44697.5263
2005-05-20 11:45:00,14.31,14.34,14.31,14.31,21062.94391378888,4.9161,4.9264,4.9161,4.9161,21062.9439
2005-05-20 11:50:00,14.31,14.31,14.3,14.3,41758.51089884888,4.9161,4.9161,4.9126,4.9126,41758.5109
2005-05-20 11:55:00,14.3,14.32,14.3,14.32,14572.618172912073,4.9126,4.9195,4.9126,4.9195,14572.6182
2005-05-20 12:00:00,14.31,14.31,14.3,14.3,19593.436198873376,4.9161,4.9161,4.9126,4.9126,19593.4362
2005-05-20 12:05:00,14.31,14.31,14.3,14.31,15919.666911584618,4.9161,4.9161,4.9126,4.9161,15919.6669
2005-05-20 12:10:00,14.3,14.31,14.3,14.3,8204.751408278225,4.9126,4.9161,4.9126,4.9126,8204.7514
2005-05-20 12:15:00,14.3,14.31,14.3,14.31,35390.64413421504,4.9126,4.9161,4.9126,4.9161,35390.6441
2005-05-20 12:20:00,14.31,14.34,14.31,14.33,157972.0793534166,4.9161,4.9264,4.9161,4.9229,157972.0794
2005-05-20 12:25:00,14.34,14.34,14.33,14.34,10776.389909380356,4.9264,4.9264,4.9229,4.9264,10776.3899
2005-05-20 12:30:00,14.35,14.35,14.33,14.34,25838.843987264263,4.9298,4.9298,4.9229,4.9264,25838.844
2005-05-20 12:35:00,14.33,14.34,14.33,14.33,12490.815576781775,4.9229,4.9264,4.9229,4.9229,12490.8156
2005-05-20 12:40:00,14.33,14.34,14.33,14.33,11633.602743081066,4.9229,4.9264,4.9229,4.9229,11633.6027
2005-05-20 12:45:00,14.33,14.33,14.32,14.32,31349.4979181974,4.9229,4.9229,4.9195,4.9195,31349.4979
2005-05-20 12:50:00,14.32,14.33,14.31,14.32,18246.38746020084,4.9195,4.9229,4.9161,4.9195,18246.3875
2005-05-20 12:55:00,14.33,14.33,14.32,14.32,3061.474406073965,4.9229,4.9229,4.9195,4.9195,3061.4744
2005-05-20 13:00:00,14.33,14.35,14.32,14.34,22409.992652461424,4.9229,4.9298,4.9195,4.9264,22409.9927
2005-05-20 13:05:00,14.34,14.36,14.34,14.36,27920.64658339456,4.9264,4.9332,4.9264,4.9332,27920.6466
2005-05-20 13:10:00,14.36,14.36,14.35,14.35,36615.23389664462,4.9332,4.9332,4.9298,4.9298,36615.2339
2005-05-20 13:15:00,14.34,14.36,14.34,14.36,80088.17046289492,4.9264,4.9332,4.9264,4.9332,80088.1705
2005-05-20 13:20:00,14.36,14.36,14.35,14.35,9184.423218221897,4.9332,4.9332,4.9298,4.9298,9184.4232
2005-05-20 13:25:00,14.34,14.34,14.33,14.34,25104.090129806515,4.9264,4.9264,4.9229,4.9264,25104.0901
2005-05-20 13:30:00,14.34,14.36,14.34,14.36,36492.77492040167,4.9264,4.9332,4.9264,4.9332,36492.7749
2005-05-20 13:35:00,14.36,14.36,14.34,14.34,6735.243693362723,4.9332,4.9332,4.9264,4.9264,6735.2437
2005-05-20 13:40:00,14.34,14.35,14.34,14.35,7837.37447954935,4.9264,4.9298,4.9264,4.9298,7837.3745
2005-05-20 13:45:00,14.35,14.36,14.35,14.36,17879.010531471955,4.9298,4.9332,4.9298,4.9332,17879.0105
2005-05-20 13:50:00,14.36,14.36,14.35,14.35,10041.636051922604,4.9332,4.9332,4.9298,4.9298,10041.6361
2005-05-20 13:55:00,14.34,14.35,14.34,14.35,12000.979671809942,4.9264,4.9298,4.9264,4.9298,12000.9797
2005-05-20 14:00:00,14.36,14.36,14.34,14.35,14450.159196669114,4.9332,4.9332,4.9264,4.9298,14450.1592
2005-05-20 14:05:00,14.34,14.35,14.32,14.32,146460.93558657847,4.9264,4.9298,4.9195,4.9195,146460.9356
2005-05-20 14:10:00,14.33,14.36,14.33,14.36,39309.33137398971,4.9229,4.9332,4.9229,4.9332,39309.3314
2005-05-20 14:15:00,14.35,14.36,14.31,14.31,19470.977222630416,4.9298,4.9332,4.9161,4.9161,19470.9772
2005-05-20 14:20:00,14.31,14.33,14.31,14.31,23512.12343864805,4.9161,4.9229,4.9161,4.9161,23512.1234
2005-05-20 14:25:00,14.31,14.32,14.3,14.31,20205.731080088168,4.9161,4.9195,4.9126,4.9161,20205.7311
2005-05-20 14:30:00,14.31,14.32,14.31,14.31,20940.48493754592,4.9161,4.9195,4.9161,4.9161,20940.4849
2005-05-20 14:35:00,14.32,14.32,14.31,14.31,11266.22581435219,4.9195,4.9195,4.9161,4.9161,11266.2258
2005-05-20 14:40:00,14.31,14.31,14.29,14.29,16899.338721528286,4.9161,4.9161,4.9092,4.9092,16899.3387
2005-05-20 14:45:00,14.3,14.3,14.29,14.3,23757.041391133967,4.9126,4.9126,4.9092,4.9126,23757.0414
2005-05-20 14:50:00,14.3,14.33,14.28,14.33,104579.96571148664,4.9126,4.9229,4.9058,4.9229,104579.9657
2005-05-20 14:55:00,14.33,14.34,14.33,14.34,36125.397991672784,4.9229,4.9264,4.9229,4.9264,36125.398
2005-05-20 15:00:00,14.33,14.33,14.32,14.33,47269.16482978202,4.9229,4.9229,4.9195,4.9229,47269.1648
2005-05-20 15:05:00,14.33,14.34,14.33,14.34,21675.238795003672,4.9229,4.9264,4.9229,4.9264,21675.2388
2005-05-20 15:10:00,14.33,14.33,14.31,14.32,54126.8674993877,4.9229,4.9229,4.9161,4.9195,54126.8675
2005-05-20 15:15:00,14.32,14.32,14.3,14.32,40166.54420769042,4.9195,4.9195,4.9126,4.9195,40166.5442
2005-05-20 15:20:00,14.31,14.33,14.31,14.31,47636.541758510895,4.9161,4.9229,4.9161,4.9161,47636.5418
2005-05-20 15:25:00,14.31,14.31,14.31,14.31,30614.74406073965,4.9161,4.9161,4.9161,4.9161,30614.7441
2005-05-20 15:30:00,14.31,14.33,14.31,14.31,53881.949546901786,4.9161,4.9229,4.9161,4.9161,53881.9495
2005-05-20 15:35:00,14.31,14.31,14.3,14.3,25838.843987264263,4.9161,4.9161,4.9126,4.9126,25838.844
2005-05-20 15:40:00,14.31,14.31,14.31,14.31,68821.94464854273,4.9161,4.9161,4.9161,4.9161,68821.9446
2005-05-20 15:45:00,14.31,14.31,14.29,14.29,68699.48567229978,4.9161,4.9161,4.9092,4.9092,68699.4857
2005-05-20 15:50:00,14.29,14.31,14.29,14.31,84741.61156012735,4.9092,4.9161,4.9092,4.9161,84741.6116
2005-05-20 15:55:00,14.31,14.32,14.3,14.31,104335.04775900072,4.9161,4.9195,4.9126,4.9161,104335.0478
2005-05-23 09:30:00,14.86,14.86,14.53,14.54,115601.27357335293,5.105,5.105,4.9917,4.9951,115601.2736
2005-05-23 09:35:00,14.55,14.56,14.5,14.5,87435.70903747244,4.9985,5.002,4.9813,4.9813,87435.709
2005-05-23 09:40:00,14.5,14.5,14.45,14.45,131765.85843742345,4.9813,4.9813,4.9642,4.9642,131765.8584
2005-05-23 09:45:00,14.45,14.51,14.45,14.5,133357.82512858193,4.9642,4.9848,4.9642,4.9813,133357.8251
2005-05-23 09:50:00,14.5,14.54,14.49,14.54,163727.65123683563,4.9813,4.9951,4.9779,4.9951,163727.6512
2005-05-23 09:55:00,14.53,14.6,14.53,14.6,151481.7536125398,4.9917,5.0157,4.9917,5.0157,151481.7536
2005-05-23 10:00:00,14.6,14.62,14.56,14.57,106171.9324026451,5.0157,5.0226,5.002,5.0054,106171.9324
2005-05-23 10:05:00,14.57,14.57,14.5,14.55,45432.28018613764,5.0054,5.0054,4.9813,4.9985,45432.2802
2005-05-23 10:10:00,14.54,14.58,14.54,14.57,35268.185157972075,4.9951,5.0088,4.9951,5.0054,35268.1852
2005-05-23 10:15:00,14.57,14.58,14.54,14.55,29145.236345824145,5.0054,5.0088,4.9951,4.9985,29145.2363
2005-05-23 10:20:00,14.54,14.55,14.54,14.54,62331.61890766593,4.9951,4.9985,4.9951,4.9951,62331.6189
2005-05-23 10:25:00,14.54,14.54,14.49,14.49,65393.09331373989,4.9951,4.9951,4.9779,4.9779,65393.0933
2005-05-23 10:30:00,14.49,14.54,14.49,14.52,101518.49130541268,4.9779,4.9951,4.9779,4.9882,101518.4913
2005-05-23 10:35:00,14.53,14.58,14.52,14.58,108131.27602253245,4.9917,5.0088,4.9882,5.0088,108131.276
2005-05-23 10:40:00,14.57,14.58,14.54,14.54,15062.454077883907,5.0054,5.0088,4.9951,4.9951,15062.4541
2005-05-23 10:45:00,14.54,14.54,14.51,14.54,60249.81631153563,4.9951,4.9951,4.9848,4.9951,60249.8163
2005-05-23 10:50:00,14.54,14.6,14.53,14.58,108131.27602253245,4.9951,5.0157,4.9917,5.0088,108131.276
2005-05-23 10:55:00,14.59,14.66,14.58,14.63,120744.55057555718,5.0123,5.0363,5.0088,5.026,120744.5506
2005-05-23 11:00:00,14.63,14.63,14.58,14.58,75067.35243693362,5.026,5.026,5.0088,5.0088,75067.3524
2005-05-23 11:05:00,14.58,14.58,14.54,14.55,68699.48567229978,5.0088,5.0088,4.9951,4.9985,68699.4857
2005-05-23 11:10:00,14.55,14.58,14.54,14.55,42003.4288513348,4.9985,5.0088,4.9951,4.9985,42003.4289
2005-05-23 11:15:00,14.56,14.56,14.54,14.55,34288.513348028406,5.002,5.002,4.9951,4.9985,34288.5133
2005-05-23 11:20:00,14.55,14.58,14.54,14.56,29390.154298310063,4.9985,5.0088,4.9951,5.002,29390.1543
2005-05-23 11:25:00,14.56,14.56,14.54,14.55,14082.78226794024,5.002,5.002,4.9951,4.9985,14082.7823
2005-05-23 11:30:00,14.54,14.55,14.54,14.54,15307.372030369825,4.9951,4.9985,4.9951,4.9951,15307.372
2005-05-23 11:35:00,14.54,14.54,14.53,14.54,10898.848885623316,4.9951,4.9951,4.9917,4.9951,10898.8489
2005-05-23 11:40:00,14.53,14.54,14.53,14.54,5143.277002204261,4.9917,4.9951,4.9917,4.9951,5143.277
2005-05-23 11:45:00,14.53,14.54,14.51,14.51,50085.72128337007,4.9917,4.9951,4.9848,4.9848,50085.7213
2005-05-23 11:50:00,14.52,14.53,14.51,14.52,35758.02106294391,4.9882,4.9917,4.9848,4.9882,35758.0211
2005-05-23 11:55:00,14.53,14.53,14.52,14.53,18123.928483957872,4.9917,4.9917,4.9882,4.9917,18123.9285
2005-05-23 12:00:00,14.53,14.53,14.52,14.53,26696.05682096497,4.9917,4.9917,4.9882,4.9917,26696.0568
2005-05-23 12:05:00,14.53,14.54,14.53,14.53,12000.979671809942,4.9917,4.9951,4.9917,4.9917,12000.9797
2005-05-23 12:10:00,14.53,14.53,14.49,14.51,30614.74406073965,4.9917,4.9917,4.9779,4.9848,30614.7441
2005-05-23 12:15:00,14.51,14.52,14.5,14.52,18858.682341415624,4.9848,4.9882,4.9813,4.9882,18858.6823
2005-05-23 12:20:00,14.52,14.53,14.52,14.53,22654.91060494734,4.9882,4.9917,4.9882,4.9917,22654.9106
2005-05-23 12:25:00,14.52,14.54,14.52,14.53,12858.192505510651,4.9882,4.9951,4.9882,4.9917,12858.1925
2005-05-23 12:30:00,14.54,14.54,14.5,14.5,31716.87484692628,4.9951,4.9951,4.9813,4.9813,31716.8748
2005-05-23 12:35:00,14.5,14.52,14.49,14.5,204996.3262307127,4.9813,4.9882,4.9779,4.9813,204996.3262
2005-05-23 12:40:00,14.5,14.52,14.5,14.52,29267.695322067106,4.9813,4.9882,4.9813,4.9882,29267.6953
2005-05-23 12:45:00,14.51,14.52,14.5,14.5,45309.82120989468,4.9848,4.9882,4.9813,4.9813,45309.8212
2005-05-23 12:50:00,14.5,14.51,14.5,14.5,16899.338721528286,4.9813,4.9848,4.9813,4.9813,16899.3387
2005-05-23 12:55:00,14.5,14.51,14.49,14.51,9674.25912319373,4.9813,4.9848,4.9779,4.9848,9674.2591
2005-05-23 13:00:00,14.5,14.51,14.5,14.5,27308.351702179767,4.9813,4.9848,4.9813,4.9813,27308.3517
2005-05-23 13:05:00,14.51,14.51,14.5,14.51,23757.041391133967,4.9848,4.9848,4.9813,4.9848,23757.0414
2005-05-23 13:10:00,14.51,14.53,14.51,14.52,17266.715650257163,4.9848,4.9917,4.9848,4.9882,17266.7157
2005-05-23 13:15:00,14.52,14.52,14.5,14.51,25716.385011021302,4.9882,4.9882,4.9813,4.9848,25716.385
2005-05-23 13:20:00,14.51,14.53,14.51,14.52,31471.95689444036,4.9848,4.9917,4.9848,4.9882,31471.9569
2005-05-23 13:25:00,14.53,14.53,14.5,14.51,8449.669360764143,4.9917,4.9917,4.9813,4.9848,8449.6694
2005-05-23 13:30:00,14.51,14.52,14.5,14.51,13715.405339211364,4.9848,4.9882,4.9813,4.9848,13715.4053
2005-05-23 13:35:00,14.52,14.53,14.5,14.5,7469.997550820474,4.9882,4.9917,4.9813,4.9813,7469.9976
2005-05-23 13:40:00,14.5,14.51,14.46,14.47,30369.82610825373,4.9813,4.9848,4.9676,4.971,30369.8261
2005-05-23 13:45:00,14.47,14.5,14.46,14.49,26328.679892236098,4.971,4.9813,4.9676,4.9779,26328.6799
2005-05-23 13:50:00,14.49,14.5,14.49,14.5,2875214.303208425,4.9779,4.9813,4.9779,4.9813,2875214.3032
2005-05-23 13:55:00,14.49,14.5,14.49,14.5,37349.98775410237,4.9779,4.9813,4.9779,4.9813,37349.9878
2005-05-23 14:00:00,14.5,14.51,14.49,14.5,30614.74406073965,4.9813,4.9848,4.9779,4.9813,30614.7441
2005-05-23 14:05:00,14.5,14.53,14.5,14.53,30859.662013225567,4.9813,4.9917,4.9813,4.9917,30859.662
2005-05-23 14:10:00,14.53,14.53,14.5,14.5,34900.8082292432,4.9917,4.9917,4.9813,4.9813,34900.8082
2005-05-23 14:15:00,14.51,14.54,14.5,14.54,84251.77565515552,4.9848,4.9951,4.9813,4.9951,84251.7757
2005-05-23 14:20:00,14.53,14.54,14.52,14.54,18736.223365172667,4.9917,4.9951,4.9882,4.9951,18736.2234
2005-05-23 14:25:00,14.54,14.55,14.53,14.54,45677.19813862356,4.9951,4.9985,4.9917,4.9951,45677.1981
2005-05-23 14:30:00,14.54,14.54,14.53,14.54,23512.12343864805,4.9951,4.9951,4.9917,4.9951,23512.1234
2005-05-23 14:35:00,14.54,14.54,14.52,14.53,23512.12343864805,4.9951,4.9951,4.9882,4.9917,23512.1234
2005-05-23 14:40:00,14.53,14.54,14.52,14.52,24859.1721773206,4.9917,4.9951,4.9882,4.9882,24859.1722
2005-05-23 14:45:00,14.52,14.52,14.49,14.52,103477.83492530002,4.9882,4.9882,4.9779,4.9882,103477.8349
2005-05-23 14:50:00,14.52,14.53,14.51,14.52,38207.20058780308,4.9882,4.9917,4.9848,4.9882,38207.2006
2005-05-23 14:55:00,14.52,14.53,14.51,14.51,37227.52877785941,4.9882,4.9917,4.9848,4.9848,37227.5288
2005-05-23 15:00:00,14.51,14.52,14.49,14.49,90864.56037227529,4.9848,4.9882,4.9779,4.9779,90864.5604
2005-05-23 15:05:00,14.49,14.52,14.49,14.49,105559.63752143033,4.9779,4.9882,4.9779,4.9779,105559.6375
2005-05-23 15:10:00,14.49,14.52,14.49,14.51,53881.949546901786,4.9779,4.9882,4.9779,4.9848,53881.9495
2005-05-23 15:15:00,14.51,14.51,14.49,14.5,31839.33382316924,4.9848,4.9848,4.9779,4.9813,31839.3338
2005-05-23 15:20:00,14.49,14.5,14.48,14.48,35513.103110458,4.9779,4.9813,4.9745,4.9745,35513.1031
2005-05-23 15:25:00,14.48,14.49,14.48,14.49,38697.03649277492,4.9745,4.9779,4.9745,4.9779,38697.0365
2005-05-23 15:30:00,14.49,14.5,14.47,14.5,184055.8412931668,4.9779,4.9813,4.971,4.9813,184055.8413
2005-05-23 15:35:00,14.5,14.5,14.49,14.49,71148.66519715895,4.9813,4.9813,4.9779,4.9779,71148.6652
2005-05-23 15:40:00,14.49,14.49,14.45,14.46,72005.87803085966,4.9779,4.9779,4.9642,4.9676,72005.878
2005-05-23 15:45:00,14.46,14.46,14.4,14.4,102375.70413911338,4.9676,4.9676,4.947,4.947,102375.7041
2005-05-23 15:50:00,14.4,14.44,14.38,14.41,99069.3117805535,4.947,4.9607,4.9401,4.9504,99069.3118
2005-05-23 15:55:00,14.41,14.44,14.37,14.43,106171.9324026451,4.9504,4.9607,4.9367,4.9573,106171.9324
2005-05-24 09:30:00,14.46,14.46,14.41,14.43,68454.56771981386,4.9676,4.9676,4.9504,4.9573,68454.5677
2005-05-24 09:35:00,14.42,14.45,14.41,14.45,122091.59931422972,4.9539,4.9642,4.9504,4.9642,122091.5993
2005-05-24 09:40:00,14.45,14.46,14.43,14.45,114499.14278716627,4.9642,4.9676,4.9573,4.9642,114499.1428
2005-05-24 09:45:00,14.45,14.45,14.42,14.42,42248.34680382072,4.9642,4.9642,4.9539,4.9539,42248.3468
2005-05-24 09:50:00,14.43,14.45,14.42,14.44,50820.47514082782,4.9573,4.9642,4.9539,4.9607,50820.4751
2005-05-24 09:55:00,14.43,14.45,14.43,14.44,36125.397991672784,4.9573,4.9642,4.9573,4.9607,36125.398
2005-05-24 10:00:00,14.45,14.45,14.41,14.45,31227.038941954444,4.9642,4.9642,4.9504,4.9642,31227.0389
2005-05-24 10:05:00,14.45,14.5,14.43,14.46,46656.869948567226,4.9642,4.9813,4.9573,4.9676,46656.8699
2005-05-24 10:10:00,14.48,14.48,14.46,14.46,47269.16482978202,4.9745,4.9745,4.9676,4.9676,47269.1648
2005-05-24 10:15:00,14.46,14.51,14.46,14.51,111682.58633357823,4.9676,4.9848,4.9676,4.9848,111682.5863
2005-05-24 10:20:00,14.51,14.51,14.48,14.49,30124.90815576781,4.9848,4.9848,4.9745,4.9779,30124.9082
2005-05-24 10:25:00,14.49,14.53,14.49,14.53,71393.58314964487,4.9779,4.9917,4.9779,4.9917,71393.5831
2005-05-24 10:30:00,14.52,14.59,14.52,14.58,89027.6757286309,4.9882,5.0123,4.9882,5.0088,89027.6757
2005-05-24 10:35:00,14.58,14.58,14.54,14.55,62576.53686015184,5.0088,5.0088,4.9951,4.9985,62576.5369
2005-05-24 10:40:00,14.54,14.55,14.54,14.54,33431.3005143277,4.9951,4.9985,4.9951,4.9951,33431.3005
2005-05-24 10:45:00,14.54,14.56,14.54,14.56,24491.79524859172,4.9951,5.002,4.9951,5.002,24491.7952
2005-05-24 10:50:00,14.55,14.58,14.55,14.58,41513.592946362965,4.9985,5.0088,4.9985,5.0088,41513.5929
2005-05-24 10:55:00,14.59,14.63,14.57,14.63,57555.71883419054,5.0123,5.026,5.0054,5.026,57555.7188
2005-05-24 11:00:00,14.63,14.63,14.6,14.61,90007.34753857457,5.026,5.026,5.0157,5.0191,90007.3475
2005-05-24 11:05:00,14.61,14.61,14.57,14.58,49595.88537839824,5.0191,5.0191,5.0054,5.0088,49595.8854
2005-05-24 11:10:00,14.59,14.63,14.59,14.62,36002.93901542983,5.0123,5.026,5.0123,5.0226,36002.939
2005-05-24 11:15:00,14.62,14.64,14.61,14.62,67107.51898114131,5.0226,5.0294,5.0191,5.0226,67107.519
2005-05-24 11:20:00,14.61,14.63,14.6,14.63,23389.664462405093,5.0191,5.026,5.0157,5.026,23389.6645
2005-05-24 11:25:00,14.63,14.63,14.6,14.61,35758.02106294391,5.026,5.026,5.0157,5.0191,35758.0211
2005-05-24 11:30:00,14.61,14.61,14.58,14.59,45064.90325740876,5.0191,5.0191,5.0088,5.0123,45064.9033
2005-05-24 11:35:00,14.58,14.58,14.54,14.54,47391.62380602498,5.0088,5.0088,4.9951,4.9951,47391.6238
2005-05-24 11:40:00,14.54,14.59,14.54,14.58,92211.60911094784,4.9951,5.0123,4.9951,5.0088,92211.6091
2005-05-24 11:45:00,14.58,14.6,14.58,14.59,26573.59784472201,5.0088,5.0157,5.0088,5.0123,26573.5978
2005-05-24 11:50:00,14.59,14.59,14.55,14.57,80210.62943913788,5.0123,5.0123,4.9985,5.0054,80210.6294
2005-05-24 11:55:00,14.56,14.57,14.53,14.54,43350.477590007344,5.002,5.0054,4.9917,4.9951,43350.4776
2005-05-24 12:00:00,14.54,14.58,14.54,14.57,27430.810678422728,4.9951,5.0088,4.9951,5.0054,27430.8107
2005-05-24 12:05:00,14.58,14.58,14.57,14.57,19838.354151359294,5.0088,5.0088,5.0054,5.0054,19838.3542
2005-05-24 12:10:00,14.57,14.58,14.57,14.57,10164.095028165564,5.0054,5.0088,5.0054,5.0054,10164.095
2005-05-24 12:15:00,14.57,14.58,14.57,14.58,6980.161645848641,5.0054,5.0088,5.0054,5.0088,6980.1616
2005-05-24 12:20:00,14.58,14.58,14.55,14.56,11266.22581435219,5.0088,5.0088,4.9985,5.002,11266.2258
2005-05-24 12:25:00,14.54,14.55,14.53,14.53,9184.423218221897,4.9951,4.9985,4.9917,4.9917,9184.4232
2005-05-24 12:30:00,14.53,14.54,14.52,14.53,23512.12343864805,4.9917,4.9951,4.9882,4.9917,23512.1234
2005-05-24 12:35:00,14.53,14.54,14.52,14.53,11511.143766838108,4.9917,4.9951,4.9882,4.9917,11511.1438
2005-05-24 12:40:00,14.52,14.53,14.5,14.53,16042.125887827577,4.9882,4.9917,4.9813,4.9917,16042.1259
2005-05-24 12:45:00,14.53,14.58,14.53,14.58,36125.397991672784,4.9917,5.0088,4.9917,5.0088,36125.398
2005-05-24 12:50:00,14.58,14.58,14.57,14.57,13225.569434239527,5.0088,5.0088,5.0054,5.0054,13225.5694
2005-05-24 12:55:00,14.58,14.58,14.57,14.57,12735.733529267694,5.0088,5.0088,5.0054,5.0054,12735.7335
2005-05-24 13:00:00,14.58,14.58,14.56,14.57,20328.19005633113,5.0088,5.0088,5.002,5.0054,20328.1901
2005-05-24 13:05:00,14.56,14.58,14.55,14.58,30859.662013225567,5.002,5.0088,4.9985,5.0088,30859.662
2005-05-24 13:10:00,14.58,14.59,14.58,14.59,24491.79524859172,5.0088,5.0123,5.0088,5.0123,24491.7952
2005-05-24 13:15:00,14.58,14.63,14.58,14.62,49350.96742591231,5.0088,5.026,5.0088,5.0226,49350.9674
2005-05-24 13:20:00,14.61,14.62,14.59,14.59,24369.336272348763,5.0191,5.0226,5.0123,5.0123,24369.3363
2005-05-24 13:25:00,14.6,14.6,14.58,14.58,13225.569434239527,5.0157,5.0157,5.0088,5.0088,13225.5694
2005-05-24 13:30:00,14.58,14.62,14.58,14.6,72740.63188831741,5.0088,5.0226,5.0088,5.0157,72740.6319
2005-05-24 13:35:00,14.61,14.63,14.6,14.63,27553.269654665684,5.0191,5.026,5.0157,5.026,27553.2697
2005-05-24 13:40:00,14.63,14.63,14.62,14.62,23144.746509919176,5.026,5.026,5.0226,5.0226,23144.7465
2005-05-24 13:45:00,14.61,14.62,14.59,14.59,40533.921136419296,5.0191,5.0226,5.0123,5.0123,40533.9211
2005-05-24 13:50:00,14.6,14.6,14.59,14.6,20328.19005633113,5.0157,5.0157,5.0123,5.0157,20328.1901
2005-05-24 13:55:00,14.6,14.62,14.58,14.61,45922.11609110948,5.0157,5.0226,5.0088,5.0191,45922.1161
2005-05-24 14:00:00,14.61,14.63,14.57,14.58,35390.64413421504,5.0191,5.026,5.0054,5.0088,35390.6441
2005-05-24 14:05:00,14.57,14.64,14.57,14.64,48003.91868723977,5.0054,5.0294,5.0054,5.0294,48003.9187
2005-05-24 14:10:00,14.64,14.66,14.63,14.64,32819.0056331129,5.0294,5.0363,5.026,5.0294,32819.0056
2005-05-24 14:15:00,14.65,14.65,14.63,14.65,56453.58804800391,5.0329,5.0329,5.026,5.0329,56453.588
2005-05-24 14:20:00,14.64,14.66,14.63,14.66,28777.85941709527,5.0294,5.0363,5.026,5.0363,28777.8594
2005-05-24 14:25:00,14.66,14.67,14.65,14.67,29390.154298310063,5.0363,5.0397,5.0329,5.0397,29390.1543
2005-05-24 14:30:00,14.67,14.67,14.63,14.63,35758.02106294391,5.0397,5.0397,5.026,5.026,35758.0211
2005-05-24 14:35:00,14.63,14.64,14.62,14.64,15429.831006612783,5.026,5.0294,5.0226,5.0294,15429.831
2005-05-24 14:40:00,14.63,14.63,14.61,14.63,14082.78226794024,5.026,5.026,5.0191,5.026,14082.7823
2005-05-24 14:45:00,14.63,14.65,14.63,14.64,29635.07225079598,5.026,5.0329,5.026,5.0294,29635.0723
2005-05-24 14:50:00,14.64,14.65,14.63,14.63,16287.043840313494,5.0294,5.0329,5.026,5.026,16287.0438
2005-05-24 14:55:00,14.63,14.63,14.62,14.62,29635.07225079598,5.026,5.026,5.0226,5.0226,29635.0723
2005-05-24 15:00:00,14.63,14.63,14.62,14.62,36002.93901542983,5.026,5.026,5.0226,5.0226,36002.939
2005-05-24 15:05:00,14.62,14.66,14.62,14.66,32206.71075189811,5.0226,5.0363,5.0226,5.0363,32206.7108
2005-05-24 15:10:00,14.66,14.66,14.63,14.65,41758.51089884888,5.0363,5.0363,5.026,5.0329,41758.5109
2005-05-24 15:15:00,14.65,14.65,14.63,14.63,39064.41342150379,5.0329,5.0329,5.026,5.026,39064.4134
2005-05-24 15:20:00,14.64,14.64,14.63,14.63,45799.65711486652,5.0294,5.0294,5.026,5.026,45799.6571
2005-05-24 15:25:00,14.63,14.63,14.6,14.63,129439.13788880724,5.026,5.026,5.0157,5.026,129439.1379
2005-05-24 15:30:00,14.62,14.63,14.61,14.62,97844.72201812392,5.0226,5.026,5.0191,5.0226,97844.722
2005-05-24 15:35:00,14.62,14.63,14.6,14.63,69556.69850600048,5.0226,5.026,5.0157,5.026,69556.6985
2005-05-24 15:40:00,14.63,14.66,14.63,14.64,84619.1525838844,5.026,5.0363,5.026,5.0294,84619.1526
2005-05-24 15:45:00,14.65,14.66,14.63,14.66,94415.87068332107,5.0329,5.0363,5.026,5.0363,94415.8707
2005-05-24 15:50:00,14.67,14.67,14.66,14.67,55596.3752143032,5.0397,5.0397,5.0363,5.0397,55596.3752
2005-05-24 15:55:00,14.67,14.68,14.65,14.65,142419.78937056084,5.0397,5.0432,5.0329,5.0329,142419.7894
2005-05-25 09:30:00,14.6,14.68,14.6,14.67,75557.18834190545,5.0157,5.0432,5.0157,5.0397,75557.1883
2005-05-25 09:35:00,14.66,14.67,14.63,14.66,49718.3443546412,5.0363,5.0397,5.026,5.0363,49718.3444
2005-05-25 09:40:00,14.66,14.69,14.65,14.68,41880.96987509184,5.0363,5.0466,5.0329,5.0432,41880.9699
2005-05-25 09:45:00,14.67,14.68,14.62,14.62,20450.649032574085,5.0397,5.0432,5.0226,5.0226,20450.649
2005-05-25 09:50:00,14.63,14.63,14.57,14.58,30614.74406073965,5.026,5.026,5.0054,5.0088,30614.7441
2005-05-25 09:55:00,14.58,14.61,14.58,14.6,44452.60837619397,5.0088,5.0191,5.0088,5.0157,44452.6084
2005-05-25 10:00:00,14.61,14.61,14.56,14.58,70781.28826843007,5.0191,5.0191,5.002,5.0088,70781.2883
2005-05-25 10:05:00,14.58,14.58,14.55,14.55,90864.56037227529,5.0088,5.0088,4.9985,4.9985,90864.5604
2005-05-25 10:10:00,14.55,14.55,14.54,14.54,16531.96179279941,4.9985,4.9985,4.9951,4.9951,16531.9618
2005-05-25 10:15:00,14.54,14.56,14.54,14.55,38941.95444526083,4.9951,5.002,4.9951,4.9985,38941.9544
2005-05-25 10:20:00,14.54,14.55,14.49,14.49,30614.74406073965,4.9951,4.9985,4.9779,4.9779,30614.7441
2005-05-25 10:25:00,14.5,14.51,14.46,14.5,83761.93975018368,4.9813,4.9848,4.9676,4.9813,83761.9398
2005-05-25 10:30:00,14.5,14.58,14.5,14.57,80700.46534410972,4.9813,5.0088,4.9813,5.0054,80700.4653
2005-05-25 10:35:00,14.57,14.62,14.56,14.62,76659.31912809209,5.0054,5.0226,5.002,5.0226,76659.3191
2005-05-25 10:40:00,14.59,14.65,14.59,14.64,39309.33137398971,5.0123,5.0329,5.0123,5.0294,39309.3314
2005-05-25 10:45:00,14.63,14.66,14.62,14.62,30124.90815576781,5.026,5.0363,5.0226,5.0226,30124.9082
2005-05-25 10:50:00,14.62,14.63,14.56,14.58,30124.90815576781,5.0226,5.026,5.002,5.0088,30124.9082
2005-05-25 10:55:00,14.58,14.63,14.58,14.6,10531.47195689444,5.0088,5.026,5.0088,5.0157,10531.472
2005-05-25 11:00:00,14.59,14.61,14.58,14.59,36002.93901542983,5.0123,5.0191,5.0088,5.0123,36002.939
2005-05-25 11:05:00,14.59,14.63,14.58,14.6,26206.22091599314,5.0123,5.026,5.0088,5.0157,26206.2209
2005-05-25 11:10:00,14.61,14.61,14.59,14.61,28043.10555963752,5.0191,5.0191,5.0123,5.0191,28043.1056
2005-05-25 11:15:00,14.61,14.62,14.58,14.58,12490.815576781775,5.0191,5.0226,5.0088,5.0088,12490.8156
2005-05-25 11:20:00,14.58,14.58,14.53,14.54,12123.4386480529,5.0088,5.0088,4.9917,4.9951,12123.4386
2005-05-25 11:25:00,14.54,14.6,14.54,14.6,15307.372030369825,4.9951,5.0157,4.9951,5.0157,15307.372
2005-05-25 11:30:00,14.6,14.63,14.59,14.61,35268.185157972075,5.0157,5.026,5.0123,5.0191,35268.1852
2005-05-25 11:35:00,14.6,14.61,14.58,14.58,15062.454077883907,5.0157,5.0191,5.0088,5.0088,15062.4541
2005-05-25 11:40:00,14.58,14.59,14.58,14.58,6857.702669605682,5.0088,5.0123,5.0088,5.0088,6857.7027
2005-05-25 11:45:00,14.58,14.59,14.57,14.57,29757.53122703894,5.0088,5.0123,5.0054,5.0054,29757.5312
2005-05-25 11:50:00,14.58,14.59,14.56,14.59,19960.81312760225,5.0088,5.0123,5.002,5.0123,19960.8131
2005-05-25 11:55:00,14.59,14.63,14.59,14.62,28900.318393338228,5.0123,5.026,5.0123,5.0226,28900.3184
2005-05-25 12:00:00,14.63,14.64,14.63,14.63,46167.03404359539,5.026,5.0294,5.026,5.026,46167.034
2005-05-25 12:05:00,14.63,14.64,14.63,14.63,19103.60029390154,5.026,5.0294,5.026,5.026,19103.6003
2005-05-25 12:10:00,14.63,14.63,14.62,14.62,6000.489835904971,5.026,5.026,5.0226,5.0226,6000.4898
2005-05-25 12:15:00,14.63,14.63,14.55,14.56,48371.29561596864,5.026,5.026,4.9985,5.002,48371.2956
2005-05-25 12:20:00,14.55,14.59,14.55,14.58,13960.32329169728,4.9985,5.0123,4.9985,5.0088,13960.3233
2005-05-25 12:25:00,14.58,14.59,14.58,14.58,11143.766838109234,5.0088,5.0123,5.0088,5.0088,11143.7668
2005-05-25 12:30:00,14.58,14.62,14.58,14.6,35145.726181729115,5.0088,5.0226,5.0088,5.0157,35145.7262
2005-05-25 12:35:00,14.6,14.62,14.59,14.62,12735.733529267694,5.0157,5.0226,5.0123,5.0226,12735.7335
2005-05-25 12:40:00,14.63,14.66,14.62,14.65,17879.010531471955,5.026,5.0363,5.0226,5.0329,17879.0105
2005-05-25 12:45:00,14.66,14.67,14.65,14.67,37594.90570658829,5.0363,5.0397,5.0329,5.0397,37594.9057
2005-05-25 12:50:00,14.66,14.67,14.66,14.66,25716.385011021302,5.0363,5.0397,5.0363,5.0363,25716.385
2005-05-25 12:55:00,14.67,14.68,14.66,14.67,61596.86505020817,5.0397,5.0432,5.0363,5.0397,61596.8651
2005-05-25 13:00:00,14.67,14.68,14.67,14.68,170462.89493019838,5.0397,5.0432,5.0397,5.0432,170462.8949
2005-05-25 13:05:00,14.68,14.69,14.68,14.69,12123.4386480529,5.0432,5.0466,5.0432,5.0466,12123.4386
2005-05-25 13:10:00,14.69,14.7,14.69,14.69,7347.538574577516,5.0466,5.0501,5.0466,5.0466,7347.5386
2005-05-25 13:15:00,14.69,14.7,14.69,14.7,129194.21993632131,5.0466,5.0501,5.0466,5.0501,129194.2199
2005-05-25 13:20:00,14.7,14.72,14.7,14.71,47269.16482978202,5.0501,5.0569,5.0501,5.0535,47269.1648
2005-05-25 13:25:00,14.72,14.72,14.7,14.7,35390.64413421504,5.0569,5.0569,5.0501,5.0501,35390.6441
2005-05-25 13:30:00,14.7,14.72,14.7,14.71,21552.779818760715,5.0501,5.0569,5.0501,5.0535,21552.7798
2005-05-25 13:35:00,14.71,14.72,14.7,14.72,24369.336272348763,5.0535,5.0569,5.0501,5.0569,24369.3363
2005-05-25 13:40:00,14.71,14.72,14.7,14.71,12858.192505510651,5.0535,5.0569,5.0501,5.0535,12858.1925
2005-05-25 13:45:00,14.72,14.72,14.7,14.7,12000.979671809942,5.0569,5.0569,5.0501,5.0501,12000.9797
2005-05-25 13:50:00,14.7,14.71,14.7,14.7,35023.26720548616,5.0501,5.0535,5.0501,5.0501,35023.2672
2005-05-25 13:55:00,14.7,14.72,14.7,14.71,13225.569434239527,5.0501,5.0569,5.0501,5.0535,13225.5694
2005-05-25 14:00:00,14.71,14.73,14.7,14.73,63433.74969385256,5.0535,5.0604,5.0501,5.0604,63433.7497
2005-05-25 14:05:00,14.73,14.76,14.72,14.76,28288.02351212344,5.0604,5.0707,5.0569,5.0707,28288.0235
2005-05-25 14:10:00,14.76,14.78,14.76,14.77,26083.76193975018,5.0707,5.0775,5.0707,5.0741,26083.7619
2005-05-25 14:15:00,14.77,14.78,14.76,14.76,30859.662013225567,5.0741,5.0775,5.0707,5.0707,30859.662
2005-05-25 14:20:00,14.76,14.77,14.75,14.75,51065.39309331374,5.0707,5.0741,5.0672,5.0672,51065.3931
2005-05-25 14:25:00,14.76,14.76,14.75,14.76,44452.60837619397,5.0707,5.0707,5.0672,5.0707,44452.6084
2005-05-25 14:30:00,14.77,14.81,14.77,14.8,109845.70168993386,5.0741,5.0878,5.0741,5.0844,109845.7017
2005-05-25 14:35:00,14.8,14.8,14.76,14.76,33186.38256184178,5.0844,5.0844,5.0707,5.0707,33186.3826
2005-05-25 14:40:00,14.77,14.82,14.76,14.82,61351.94709772226,5.0741,5.0913,5.0707,5.0913,61351.9471
2005-05-25 14:45:00,14.82,14.82,14.78,14.79,29267.695322067106,5.0913,5.0913,5.0775,5.081,29267.6953
2005-05-25 14:50:00,14.79,14.8,14.77,14.8,27675.728630908645,5.081,5.0844,5.0741,5.0844,27675.7286
2005-05-25 14:55:00,14.79,14.8,14.76,14.76,42615.7237325496,5.081,5.0844,5.0707,5.0707,42615.7237
2005-05-25 15:00:00,14.77,14.77,14.76,14.76,17756.551555228998,5.0741,5.0741,5.0707,5.0707,17756.5516
2005-05-25 15:05:00,14.75,14.76,14.72,14.76,33676.21846681362,5.0672,5.0707,5.0569,5.0707,33676.2185
2005-05-25 15:10:00,14.76,14.8,14.75,14.79,2773205.9759980403,5.0707,5.0844,5.0672,5.081,2773205.976
2005-05-25 15:15:00,14.79,14.79,14.74,14.74,811290.7176096007,5.081,5.081,5.0638,5.0638,811290.7176
2005-05-25 15:20:00,14.74,14.76,14.74,14.76,60494.73426402155,5.0638,5.0707,5.0638,5.0707,60494.7343
2005-05-25 15:25:00,14.76,14.77,14.76,14.76,31104.579965711484,5.0707,5.0741,5.0707,5.0707,31104.58
2005-05-25 15:30:00,14.76,14.79,14.76,14.79,74699.97550820475,5.0707,5.081,5.0707,5.081,74699.9755
2005-05-25 15:35:00,14.78,14.79,14.78,14.79,87068.33210874356,5.0775,5.081,5.0775,5.081,87068.3321
2005-05-25 15:40:00,14.79,14.79,14.78,14.78,33308.84153808474,5.081,5.081,5.0775,5.0775,33308.8415
2005-05-25 15:45:00,14.79,14.79,14.78,14.78,57310.80088170463,5.081,5.081,5.0775,5.0775,57310.8009
2005-05-25 15:50:00,14.78,14.79,14.76,14.77,106416.85035513104,5.0775,5.081,5.0707,5.0741,106416.8504
2005-05-25 15:55:00,14.76,14.78,14.76,14.77,69924.07543472936,5.0707,5.0775,5.0707,5.0741,69924.0754
2005-05-26 09:30:00,14.85,14.85,14.78,14.84,76536.86015184912,5.1016,5.1016,5.0775,5.0981,76536.8602
2005-05-26 09:35:00,14.85,14.9,14.84,14.9,126622.5814352192,5.1016,5.1188,5.0981,5.1188,126622.5814
2005-05-26 09:40:00,14.9,14.9,14.88,14.88,103845.2118540289,5.1188,5.1188,5.1119,5.1119,103845.2119
2005-05-26 09:45:00,14.89,14.91,14.87,14.91,57800.636786676456,5.1153,5.1222,5.1085,5.1222,57800.6368
2005-05-26 09:50:00,14.92,14.92,14.89,14.9,57555.71883419054,5.1256,5.1256,5.1153,5.1188,57555.7188
2005-05-26 09:55:00,14.9,14.9,14.89,14.9,71883.4190546167,5.1188,5.1188,5.1153,5.1188,71883.4191
2005-05-26 10:00:00,14.89,14.89,14.87,14.89,37594.90570658829,5.1153,5.1153,5.1085,5.1153,37594.9057
2005-05-26 10:05:00,14.89,14.89,14.87,14.89,26451.13886847905,5.1153,5.1153,5.1085,5.1153,26451.1389
2005-05-26 10:10:00,14.9,14.9,14.85,14.86,30492.28508449669,5.1188,5.1188,5.1016,5.105,30492.2851
2005-05-26 10:15:00,14.86,14.88,14.85,14.88,71393.58314964487,5.105,5.1119,5.1016,5.1119,71393.5831
2005-05-26 10:20:00,14.89,14.89,14.85,14.87,47636.541758510895,5.1153,5.1153,5.1016,5.1085,47636.5418
2005-05-26 10:25:00,14.87,14.9,14.85,14.87,54126.8674993877,5.1085,5.1188,5.1016,5.1085,54126.8675
2005-05-26 10:30:00,14.88,14.89,14.86,14.87,31349.4979181974,5.1119,5.1153,5.105,5.1085,31349.4979
2005-05-26 10:35:00,14.88,14.89,14.87,14.87,34900.8082292432,5.1119,5.1153,5.1085,5.1085,34900.8082
2005-05-26 10:40:00,14.87,14.88,14.87,14.88,29022.77736958119,5.1085,5.1119,5.1085,5.1119,29022.7774
2005-05-26 10:45:00,14.88,14.89,14.88,14.89,21185.40289003184,5.1119,5.1153,5.1119,5.1153,21185.4029
2005-05-26 10:50:00,14.88,14.89,14.88,14.89,35390.64413421504,5.1119,5.1153,5.1119,5.1153,35390.6441
2005-05-26 10:55:00,14.89,14.89,14.88,14.89,13715.405339211364,5.1153,5.1153,5.1119,5.1153,13715.4053
2005-05-26 11:00:00,14.88,14.9,14.88,14.9,337986.7744305657,5.1119,5.1188,5.1119,5.1188,337986.7744
2005-05-26 11:05:00,14.89,14.9,14.89,14.89,99436.6887092824,5.1153,5.1188,5.1153,5.1153,99436.6887
2005-05-26 11:10:00,14.89,14.89,14.88,14.88,16164.584864070535,5.1153,5.1153,5.1119,5.1119,16164.5849
2005-05-26 11:15:00,14.88,14.89,14.88,14.89,11021.307861866277,5.1119,5.1153,5.1119,5.1153,11021.3079
2005-05-26 11:20:00,14.89,14.89,14.86,14.87,37349.98775410237,5.1153,5.1153,5.105,5.1085,37349.9878
2005-05-26 11:25:00,14.87,14.88,14.86,14.88,17511.63360274308,5.1085,5.1119,5.105,5.1119,17511.6336
2005-05-26 11:30:00,14.88,14.88,14.86,14.86,14082.78226794024,5.1119,5.1119,5.105,5.105,14082.7823
2005-05-26 11:35:00,14.87,14.88,14.86,14.88,21185.40289003184,5.1085,5.1119,5.105,5.1119,21185.4029
2005-05-26 11:40:00,14.88,14.88,14.86,14.86,27920.64658339456,5.1119,5.1119,5.105,5.105,27920.6466
2005-05-26 11:45:00,14.87,14.87,14.86,14.87,14939.995101640949,5.1085,5.1085,5.105,5.1085,14939.9951
2005-05-26 11:50:00,14.87,14.89,14.87,14.88,9796.718099436688,5.1085,5.1153,5.1085,5.1119,9796.7181
2005-05-26 11:55:00,14.88,14.89,14.87,14.88,9184.423218221897,5.1119,5.1153,5.1085,5.1119,9184.4232
2005-05-26 12:00:00,14.89,14.89,14.87,14.87,56208.670095518,5.1153,5.1153,5.1085,5.1085,56208.6701
2005-05-26 12:05:00,14.87,14.89,14.86,14.89,23144.746509919176,5.1085,5.1153,5.105,5.1153,23144.7465
2005-05-26 12:10:00,14.89,14.89,14.88,14.89,16899.338721528286,5.1153,5.1153,5.1119,5.1153,16899.3387
2005-05-26 12:15:00,14.89,14.9,14.88,14.9,38452.118540289,5.1153,5.1188,5.1119,5.1188,38452.1185
2005-05-26 12:20:00,14.89,14.9,14.89,14.9,29145.236345824145,5.1153,5.1188,5.1153,5.1188,29145.2363
2005-05-26 12:25:00,14.9,14.9,14.89,14.89,5143.277002204261,5.1188,5.1188,5.1153,5.1153,5143.277
2005-05-26 12:30:00,14.88,14.89,14.87,14.88,4775.900073475385,5.1119,5.1153,5.1085,5.1119,4775.9001
2005-05-26 12:35:00,14.87,14.88,14.87,14.87,5143.277002204261,5.1085,5.1119,5.1085,5.1085,5143.277
2005-05-26 12:40:00,14.87,14.88,14.87,14.88,5265.73597844722,5.1085,5.1119,5.1085,5.1119,5265.736
2005-05-26 12:45:00,14.88,14.88,14.87,14.87,6980.161645848641,5.1119,5.1119,5.1085,5.1085,6980.1616
2005-05-26 12:50:00,14.88,14.89,14.87,14.89,86945.87313250061,5.1119,5.1153,5.1085,5.1153,86945.8731
2005-05-26 12:55:00,14.88,14.89,14.86,14.88,14695.077149155031,5.1119,5.1153,5.105,5.1119,14695.0771
2005-05-26 13:00:00,14.88,14.88,14.86,14.87,15429.831006612783,5.1119,5.1119,5.105,5.1085,15429.831
2005-05-26 13:05:00,14.87,14.87,14.86,14.87,12368.356600538818,5.1085,5.1085,5.105,5.1085,12368.3566
2005-05-26 13:10:00,14.86,14.87,14.86,14.86,5020.818025961303,5.105,5.1085,5.105,5.105,5020.818
2005-05-26 13:15:00,14.86,14.87,14.86,14.86,13470.487386725446,5.105,5.1085,5.105,5.105,13470.4874
2005-05-26 13:20:00,14.86,14.86,14.83,14.85,78373.7447954935,5.105,5.105,5.0947,5.1016,78373.7448
2005-05-26 13:25:00,14.84,14.86,14.83,14.85,24001.959343619885,5.0981,5.105,5.0947,5.1016,24001.9593
2005-05-26 13:30:00,14.86,14.86,14.83,14.85,38941.95444526083,5.105,5.105,5.0947,5.1016,38941.9544
2005-05-26 13:35:00,14.85,14.86,14.85,14.86,21552.779818760715,5.1016,5.105,5.1016,5.105,21552.7798
2005-05-26 13:40:00,14.85,14.86,14.85,14.86,15552.289982855742,5.1016,5.105,5.1016,5.105,15552.29
2005-05-26 13:45:00,14.85,14.86,14.84,14.85,45677.19813862356,5.1016,5.105,5.0981,5.1016,45677.1981
2005-05-26 13:50:00,14.86,14.86,14.84,14.85,21797.697771246632,5.105,5.105,5.0981,5.1016,21797.6978
2005-05-26 13:55:00,14.85,14.85,14.8,14.81,18981.141317658585,5.1016,5.1016,5.0844,5.0878,18981.1413
2005-05-26 14:00:00,14.82,14.85,14.8,14.85,40044.08523144746,5.0913,5.1016,5.0844,5.1016,40044.0852
2005-05-26 14:05:00,14.85,14.85,14.82,14.84,216262.5520450649,5.1016,5.1016,5.0913,5.0981,216262.552
2005-05-26 14:10:00,14.84,14.85,14.83,14.84,28655.400440852314,5.0981,5.1016,5.0947,5.0981,28655.4004
2005-05-26 14:15:00,14.85,14.85,14.83,14.83,36370.31594415871,5.1016,5.1016,5.0947,5.0947,36370.3159
2005-05-26 14:20:00,14.84,14.85,14.82,14.85,46656.869948567226,5.0981,5.1016,5.0913,5.1016,46656.8699
2005-05-26 14:25:00,14.85,14.86,14.84,14.85,61596.86505020817,5.1016,5.105,5.0981,5.1016,61596.8651
2005-05-26 14:30:00,14.85,14.85,14.82,14.84,26573.59784472201,5.1016,5.1016,5.0913,5.0981,26573.5978
2005-05-26 14:35:00,14.84,14.85,14.8,14.8,67107.51898114131,5.0981,5.1016,5.0844,5.0844,67107.519
2005-05-26 14:40:00,14.8,14.82,14.79,14.8,37717.36468283125,5.0844,5.0913,5.081,5.0844,37717.3647
2005-05-26 14:45:00,14.8,14.82,14.8,14.8,27798.1876071516,5.0844,5.0913,5.0844,5.0844,27798.1876
2005-05-26 14:50:00,14.8,14.82,14.8,14.8,21797.697771246632,5.0844,5.0913,5.0844,5.0844,21797.6978
2005-05-26 14:55:00,14.8,14.82,14.8,14.8,60004.89835904972,5.0844,5.0913,5.0844,5.0844,60004.8984
2005-05-26 15:00:00,14.81,14.85,14.8,14.84,22165.074699975507,5.0878,5.1016,5.0844,5.0981,22165.0747
2005-05-26 15:05:00,14.85,14.85,14.8,14.8,12245.89762429586,5.1016,5.1016,5.0844,5.0844,12245.8976
2005-05-26 15:10:00,14.8,14.85,14.8,14.83,63188.83174136664,5.0844,5.1016,5.0844,5.0947,63188.8317
2005-05-26 15:15:00,14.85,14.85,14.83,14.83,24246.8772961058,5.1016,5.1016,5.0947,5.0947,24246.8773
2005-05-26 15:20:00,14.84,14.85,14.8,14.84,53147.19568944403,5.0981,5.1016,5.0844,5.0981,53147.1957
2005-05-26 15:25:00,14.85,14.86,14.83,14.85,126622.5814352192,5.1016,5.105,5.0947,5.1016,126622.5814
2005-05-26 15:30:00,14.85,14.9,14.85,14.9,85843.74234631399,5.1016,5.1188,5.1016,5.1188,85843.7423
2005-05-26 15:35:00,14.9,14.9,14.86,14.87,61964.241978937054,5.1188,5.1188,5.105,5.1085,61964.242
2005-05-26 15:40:00,14.88,14.94,14.86,14.94,77638.99093803576,5.1119,5.1325,5.105,5.1325,77638.9909
2005-05-26 15:45:00,14.94,14.96,14.93,14.93,105927.0144501592,5.1325,5.1394,5.1291,5.1291,105927.0145
2005-05-26 15:50:00,14.93,14.94,14.93,14.94,117683.07616948322,5.1291,5.1325,5.1291,5.1325,117683.0762
2005-05-26 15:55:00,14.94,14.95,14.91,14.94,88415.3808474161,5.1325,5.1359,5.1222,5.1325,88415.3808
2005-05-27 09:30:00,14.94,14.96,14.9,14.92,54494.24442811657,5.1325,5.1394,5.1188,5.1256,54494.2444
2005-05-27 09:35:00,14.92,14.93,14.85,14.89,36247.856967915744,5.1256,5.1291,5.1016,5.1153,36247.857
2005-05-27 09:40:00,14.89,14.89,14.85,14.88,38084.74161156012,5.1153,5.1153,5.1016,5.1119,38084.7416
2005-05-27 09:45:00,14.88,14.98,14.88,14.97,31349.4979181974,5.1119,5.1462,5.1119,5.1428,31349.4979
2005-05-27 09:50:00,14.97,14.97,14.89,14.9,31594.41587068332,5.1428,5.1428,5.1153,5.1188,31594.4159
2005-05-27 09:55:00,14.91,14.94,14.9,14.91,17389.17462650012,5.1222,5.1325,5.1188,5.1222,17389.1746
2005-05-27 10:00:00,14.9,14.92,14.89,14.92,29635.07225079598,5.1188,5.1256,5.1153,5.1256,29635.0723
2005-05-27 10:05:00,14.91,14.91,14.87,14.88,19470.977222630416,5.1222,5.1222,5.1085,5.1119,19470.9772
2005-05-27 10:10:00,14.86,14.88,14.86,14.87,26328.679892236098,5.105,5.1119,5.105,5.1085,26328.6799
2005-05-27 10:15:00,14.88,14.91,14.87,14.89,42615.7237325496,5.1119,5.1222,5.1085,5.1153,42615.7237
2005-05-27 10:20:00,14.89,14.89,14.86,14.86,23022.28753367621,5.1153,5.1153,5.105,5.105,23022.2875
2005-05-27 10:25:00,14.87,14.94,14.86,14.94,44697.52632867989,5.1085,5.1325,5.105,5.1325,44697.5263
2005-05-27 10:30:00,14.93,14.94,14.89,14.91,15674.7489590987,5.1291,5.1325,5.1153,5.1222,15674.749
2005-05-27 10:35:00,14.9,14.91,14.89,14.9,25471.46705853539,5.1188,5.1222,5.1153,5.1188,25471.4671
2005-05-27 10:40:00,14.9,14.9,14.89,14.9,21675.238795003672,5.1188,5.1188,5.1153,5.1188,21675.2388
2005-05-27 10:45:00,14.9,14.91,14.89,14.9,19715.895175116333,5.1188,5.1222,5.1153,5.1188,19715.8952
2005-05-27 10:50:00,14.9,14.94,14.89,14.94,30982.120989468527,5.1188,5.1325,5.1153,5.1325,30982.121
2005-05-27 10:55:00,14.94,14.94,14.89,14.89,15307.372030369825,5.1325,5.1325,5.1153,5.1153,15307.372
2005-05-27 11:00:00,14.89,14.93,14.88,14.93,31594.41587068332,5.1153,5.1291,5.1119,5.1291,31594.4159
2005-05-27 11:05:00,14.94,14.94,14.89,14.91,14939.995101640949,5.1325,5.1325,5.1153,5.1222,14939.9951
2005-05-27 11:10:00,14.91,14.91,14.89,14.9,13837.864315454322,5.1222,5.1222,5.1153,5.1188,13837.8643
2005-05-27 11:15:00,14.91,14.92,14.9,14.92,10653.9309331374,5.1222,5.1256,5.1188,5.1256,10653.9309
2005-05-27 11:20:00,14.93,14.93,14.92,14.93,9184.423218221897,5.1291,5.1291,5.1256,5.1291,9184.4232
2005-05-27 11:25:00,14.93,14.94,14.9,14.9,15797.20793534166,5.1291,5.1325,5.1188,5.1188,15797.2079
2005-05-27 11:30:00,14.91,14.91,14.9,14.91,10531.47195689444,5.1222,5.1222,5.1188,5.1222,10531.472
2005-05-27 11:35:00,14.91,14.92,14.9,14.91,15797.20793534166,5.1222,5.1256,5.1188,5.1222,15797.2079
2005-05-27 11:40:00,14.91,14.93,14.9,14.92,22654.91060494734,5.1222,5.1291,5.1188,5.1256,22654.9106
2005-05-27 11:45:00,14.92,14.94,14.91,14.94,23267.205486162133,5.1256,5.1325,5.1222,5.1325,23267.2055
2005-05-27 11:50:00,14.94,14.97,14.94,14.96,21920.15674748959,5.1325,5.1428,5.1325,5.1394,21920.1567
2005-05-27 11:55:00,14.96,14.97,14.96,14.96,4530.982120989468,5.1394,5.1428,5.1394,5.1394,4530.9821
2005-05-27 12:00:00,14.96,14.97,14.94,14.96,14939.995101640949,5.1394,5.1428,5.1325,5.1394,14939.9951
2005-05-27 12:05:00,14.95,14.96,14.94,14.94,20205.731080088168,5.1359,5.1394,5.1325,5.1325,20205.7311
2005-05-27 12:10:00,14.94,14.94,14.94,14.94,7102.620622091599,5.1325,5.1325,5.1325,5.1325,7102.6206
2005-05-27 12:15:00,14.94,14.96,14.94,14.95,25104.090129806515,5.1325,5.1394,5.1325,5.1359,25104.0901
2005-05-27 12:20:00,14.96,14.98,14.96,14.98,21062.94391378888,5.1394,5.1462,5.1394,5.1462,21062.9439
2005-05-27 12:25:00,14.97,14.98,14.95,14.96,28777.85941709527,5.1428,5.1462,5.1359,5.1394,28777.8594
2005-05-27 12:30:00,14.95,14.97,14.94,14.94,43717.85451873622,5.1359,5.1428,5.1325,5.1325,43717.8545
2005-05-27 12:35:00,14.94,14.94,14.93,14.94,18981.141317658585,5.1325,5.1325,5.1291,5.1325,18981.1413
2005-05-27 12:40:00,14.94,14.95,14.94,14.95,12490.815576781775,5.1325,5.1359,5.1325,5.1359,12490.8156
2005-05-27 12:45:00,14.95,14.95,14.94,14.95,7592.456527063433,5.1359,5.1359,5.1325,5.1359,7592.4565
2005-05-27 12:50:00,14.96,14.98,14.96,14.98,8939.505265735977,5.1394,5.1462,5.1394,5.1462,8939.5053
2005-05-27 12:55:00,14.98,14.98,14.98,14.98,17879.010531471955,5.1462,5.1462,5.1462,5.1462,17879.0105
2005-05-27 13:00:00,14.99,15.02,14.99,15.02,28288.02351212344,5.1497,5.16,5.1497,5.16,28288.0235
2005-05-27 13:05:00,15.01,15.02,15.0,15.02,12368.356600538818,5.1565,5.16,5.1531,5.16,12368.3566
2005-05-27 13:10:00,14.94,15.02,14.94,15.01,14695.077149155031,5.1325,5.16,5.1325,5.1565,14695.0771
2005-05-27 13:15:00,15.01,15.01,15.0,15.01,15307.372030369825,5.1565,5.1565,5.1531,5.1565,15307.372
2005-05-27 13:20:00,15.01,15.03,15.0,15.02,24491.79524859172,5.1565,5.1634,5.1531,5.16,24491.7952
2005-05-27 13:25:00,15.02,15.02,14.98,15.0,35268.185157972075,5.16,5.16,5.1462,5.1531,35268.1852
2005-05-27 13:30:00,15.01,15.01,14.99,15.0,12245.89762429586,5.1565,5.1565,5.1497,5.1531,12245.8976
2005-05-27 13:35:00,15.0,15.0,14.99,15.0,6490.325740876806,5.1531,5.1531,5.1497,5.1531,6490.3257
2005-05-27 13:40:00,14.99,15.0,14.98,14.98,7469.997550820474,5.1497,5.1531,5.1462,5.1462,7469.9976
2005-05-27 13:45:00,14.98,14.98,14.98,14.98,13837.864315454322,5.1462,5.1462,5.1462,5.1462,13837.8643
2005-05-27 13:50:00,14.98,15.01,14.98,15.01,51555.22899828557,5.1462,5.1565,5.1462,5.1565,51555.229
2005-05-27 13:55:00,15.0,15.03,15.0,15.03,57555.71883419054,5.1531,5.1634,5.1531,5.1634,57555.7188
2005-05-27 14:00:00,15.03,15.03,15.02,15.03,6735.243693362723,5.1634,5.1634,5.16,5.1634,6735.2437
2005-05-27 14:05:00,15.03,15.03,15.02,15.03,18368.84643644379,5.1634,5.1634,5.16,5.1634,18368.8464
2005-05-27 14:10:00,15.03,15.04,15.03,15.04,15184.913054126866,5.1634,5.1669,5.1634,5.1669,15184.9131
2005-05-27 14:15:00,15.05,15.06,15.04,15.05,14205.241244183198,5.1703,5.1737,5.1669,5.1703,14205.2412
2005-05-27 14:20:00,15.06,15.06,15.05,15.06,11756.061719324023,5.1737,5.1737,5.1703,5.1737,11756.0617
2005-05-27 14:25:00,15.06,15.06,15.03,15.03,23144.746509919176,5.1737,5.1737,5.1634,5.1634,23144.7465
2005-05-27 14:30:00,15.03,15.04,15.02,15.03,23879.500367376928,5.1634,5.1669,5.16,5.1634,23879.5004
2005-05-27 14:35:00,15.03,15.03,15.01,15.02,59515.06245407788,5.1634,5.1634,5.1565,5.16,59515.0625
2005-05-27 14:40:00,15.02,15.03,15.0,15.03,160421.25887827575,5.16,5.1634,5.1531,5.1634,160421.2589
2005-05-27 14:45:00,15.01,15.03,15.01,15.03,19838.354151359294,5.1565,5.1634,5.1565,5.1634,19838.3542
2005-05-27 14:50:00,15.02,15.03,15.02,15.03,22409.992652461424,5.16,5.1634,5.16,5.1634,22409.9927
2005-05-27 14:55:00,15.03,15.03,15.03,15.03,16287.043840313494,5.1634,5.1634,5.1634,5.1634,16287.0438
2005-05-27 15:00:00,15.03,15.03,15.02,15.02,24736.71320107764,5.1634,5.1634,5.16,5.16,24736.7132
2005-05-27 15:05:00,15.01,15.02,15.01,15.01,20083.27210384521,5.1565,5.16,5.1565,5.1565,20083.2721
2005-05-27 15:10:00,15.02,15.02,15.01,15.02,17021.797697771246,5.16,5.16,5.1565,5.16,17021.7977
2005-05-27 15:15:00,15.02,15.04,15.02,15.04,78373.7447954935,5.16,5.1669,5.16,5.1669,78373.7448
2005-05-27 15:20:00,15.04,15.04,15.03,15.04,47024.2468772961,5.1669,5.1669,5.1634,5.1669,47024.2469
2005-05-27 15:25:00,15.03,15.05,15.03,15.05,34900.8082292432,5.1634,5.1703,5.1634,5.1703,34900.8082
2005-05-27 15:30:00,15.05,15.07,15.03,15.03,34778.34925300024,5.1703,5.1772,5.1634,5.1634,34778.3493
2005-05-27 15:35:00,15.03,15.04,15.03,15.03,17511.63360274308,5.1634,5.1669,5.1634,5.1634,17511.6336
2005-05-27 15:40:00,15.03,15.04,15.03,15.04,37105.06980161645,5.1634,5.1669,5.1634,5.1669,37105.0698
2005-05-27 15:45:00,15.04,15.07,15.04,15.06,50453.09821209894,5.1669,5.1772,5.1669,5.1737,50453.0982
2005-05-27 15:50:00,15.06,15.06,15.0,15.0,66372.76512368357,5.1737,5.1737,5.1531,5.1531,66372.7651
2005-05-27 15:55:00,15.0,15.01,15.0,15.0,74699.97550820475,5.1531,5.1565,5.1531,5.1531,74699.9755
2005-05-31 09:30:00,15.01,15.02,14.98,14.99,43962.77247122214,5.1565,5.16,5.1462,5.1497,43962.7725
2005-05-31 09:35:00,14.99,14.99,14.92,14.92,41636.051922605926,5.1497,5.1497,5.1256,5.1256,41636.0519
2005-05-31 09:40:00,14.93,14.93,14.78,14.88,105314.7195689444,5.1291,5.1291,5.0775,5.1119,105314.7196
2005-05-31 09:45:00,14.89,14.89,14.76,14.76,33431.3005143277,5.1153,5.1153,5.0707,5.0707,33431.3005
2005-05-31 09:50:00,14.74,14.88,14.73,14.86,40044.08523144746,5.0638,5.1119,5.0604,5.105,40044.0852
2005-05-31 09:55:00,14.86,14.86,14.79,14.79,36125.397991672784,5.105,5.105,5.081,5.081,36125.398
2005-05-31 10:00:00,14.81,14.88,14.8,14.88,46289.49301983835,5.0878,5.1119,5.0844,5.1119,46289.493
2005-05-31 10:05:00,14.88,14.9,14.85,14.85,37839.82365907421,5.1119,5.1188,5.1016,5.1016,37839.8237
2005-05-31 10:10:00,14.86,14.87,14.85,14.85,28655.400440852314,5.105,5.1085,5.1016,5.1016,28655.4004
2005-05-31 10:15:00,14.85,14.85,14.84,14.84,17266.715650257163,5.1016,5.1016,5.0981,5.0981,17266.7157
2005-05-31 10:20:00,14.83,14.85,14.82,14.85,38697.03649277492,5.0947,5.1016,5.0913,5.1016,38697.0365
2005-05-31 10:25:00,14.86,14.92,14.85,14.89,27675.728630908645,5.105,5.1256,5.1016,5.1153,27675.7286
2005-05-31 10:30:00,14.88,14.89,14.84,14.88,30369.82610825373,5.1119,5.1153,5.0981,5.1119,30369.8261
2005-05-31 10:35:00,14.87,14.9,14.87,14.89,17021.797697771246,5.1085,5.1188,5.1085,5.1153,17021.7977
2005-05-31 10:40:00,14.88,14.88,14.85,14.87,26696.05682096497,5.1119,5.1119,5.1016,5.1085,26696.0568
2005-05-31 10:45:00,14.87,14.9,14.87,14.89,29145.236345824145,5.1085,5.1188,5.1085,5.1153,29145.2363
2005-05-31 10:50:00,14.89,14.91,14.88,14.89,24859.1721773206,5.1153,5.1222,5.1119,5.1153,24859.1722
2005-05-31 10:55:00,14.89,14.9,14.85,14.85,43840.31349497918,5.1153,5.1188,5.1016,5.1016,43840.3135
2005-05-31 11:00:00,14.86,14.89,14.86,14.89,22042.61572373255,5.105,5.1153,5.105,5.1153,22042.6157
2005-05-31 11:05:00,14.89,14.9,14.87,14.87,28288.02351212344,5.1153,5.1188,5.1085,5.1085,28288.0235
2005-05-31 11:10:00,14.88,14.88,14.87,14.88,24614.25422483468,5.1119,5.1119,5.1085,5.1119,24614.2542
2005-05-31 11:15:00,14.89,14.94,14.89,14.93,18123.928483957872,5.1153,5.1325,5.1153,5.1291,18123.9285
2005-05-31 11:20:00,14.93,14.93,14.89,14.89,19103.60029390154,5.1291,5.1291,5.1153,5.1153,19103.6003
2005-05-31 11:25:00,14.89,14.9,14.89,14.9,13103.11045799657,5.1153,5.1188,5.1153,5.1188,13103.1105
2005-05-31 11:30:00,14.91,14.94,14.9,14.94,23879.500367376928,5.1222,5.1325,5.1188,5.1325,23879.5004
2005-05-31 11:35:00,14.94,14.98,14.94,14.98,18613.764388929707,5.1325,5.1462,5.1325,5.1462,18613.7644
2005-05-31 11:40:00,14.97,14.98,14.94,14.94,17389.17462650012,5.1428,5.1462,5.1325,5.1325,17389.1746
2005-05-31 11:45:00,14.94,14.98,14.94,14.97,26696.05682096497,5.1325,5.1462,5.1325,5.1428,26696.0568
2005-05-31 11:50:00,14.97,14.99,14.96,14.99,29390.154298310063,5.1428,5.1497,5.1394,5.1497,29390.1543
2005-05-31 11:55:00,14.99,14.99,14.98,14.98,16776.87974528533,5.1497,5.1497,5.1462,5.1462,16776.8797
2005-05-31 12:00:00,14.98,14.99,14.98,14.98,12613.274553024736,5.1462,5.1497,5.1462,5.1462,12613.2746
2005-05-31 12:05:00,14.98,14.98,14.96,14.97,17266.715650257163,5.1462,5.1462,5.1394,5.1428,17266.7157
2005-05-31 12:10:00,14.98,14.98,14.96,14.98,14205.241244183198,5.1462,5.1462,5.1394,5.1462,14205.2412
2005-05-31 12:15:00,14.97,14.98,14.96,14.96,6367.866764633847,5.1428,5.1462,5.1394,5.1394,6367.8668
2005-05-31 12:20:00,14.97,15.01,14.97,15.01,20083.27210384521,5.1428,5.1565,5.1428,5.1565,20083.2721
2005-05-31 12:25:00,15.01,15.03,15.01,15.03,9674.25912319373,5.1565,5.1634,5.1565,5.1634,9674.2591
2005-05-31 12:30:00,15.01,15.01,14.97,14.99,21430.320842517754,5.1565,5.1565,5.1428,5.1497,21430.3208
2005-05-31 12:35:00,14.99,15.01,14.98,14.99,17879.010531471955,5.1497,5.1565,5.1462,5.1497,17879.0105
2005-05-31 12:40:00,15.0,15.0,14.97,14.98,13225.569434239527,5.1531,5.1531,5.1428,5.1462,13225.5694
2005-05-31 12:45:00,14.98,14.99,14.98,14.98,10164.095028165564,5.1462,5.1497,5.1462,5.1462,10164.095
2005-05-31 12:50:00,14.98,14.99,14.96,14.97,17144.256674014203,5.1462,5.1497,5.1394,5.1428,17144.2567
2005-05-31 12:55:00,14.97,15.0,14.97,15.0,11511.143766838108,5.1428,5.1531,5.1428,5.1531,11511.1438
2005-05-31 13:00:00,15.01,15.03,15.0,15.03,17021.797697771246,5.1565,5.1634,5.1531,5.1634,17021.7977
2005-05-31 13:05:00,15.03,15.03,14.99,14.99,25104.090129806515,5.1634,5.1634,5.1497,5.1497,25104.0901
2005-05-31 13:10:00,15.0,15.01,14.97,15.01,17634.092578986038,5.1531,5.1565,5.1428,5.1565,17634.0926
2005-05-31 13:15:00,15.02,15.03,15.0,15.01,17021.797697771246,5.16,5.1634,5.1531,5.1565,17021.7977
2005-05-31 13:20:00,15.02,15.03,15.0,15.03,21675.238795003672,5.16,5.1634,5.1531,5.1634,21675.2388
2005-05-31 13:25:00,15.03,15.05,15.03,15.05,32084.25177565516,5.1634,5.1703,5.1634,5.1703,32084.2518
2005-05-31 13:30:00,15.06,15.06,15.04,15.05,11388.684790595147,5.1737,5.1737,5.1669,5.1703,11388.6848
2005-05-31 13:35:00,15.05,15.07,15.05,15.06,10898.848885623316,5.1703,5.1772,5.1703,5.1737,10898.8489
2005-05-31 13:40:00,15.07,15.07,15.05,15.07,20818.025961302963,5.1772,5.1772,5.1703,5.1772,20818.026
2005-05-31 13:45:00,15.07,15.11,15.06,15.1,99804.06563801126,5.1772,5.1909,5.1737,5.1875,99804.0656
2005-05-31 13:50:00,15.11,15.12,15.1,15.11,42493.26475630664,5.1909,5.1943,5.1875,5.1909,42493.2648
2005-05-31 13:55:00,15.12,15.13,15.11,15.13,38329.65956404605,5.1943,5.1978,5.1909,5.1978,38329.6596
2005-05-31 14:00:00,15.13,15.13,15.12,15.12,30124.90815576781,5.1978,5.1978,5.1943,5.1943,30124.9082
2005-05-31 14:05:00,15.12,15.13,15.12,15.13,48248.83663972569,5.1943,5.1978,5.1943,5.1978,48248.8366
2005-05-31 14:10:00,15.12,15.12,15.09,15.1,24736.71320107764,5.1943,5.1943,5.184,5.1875,24736.7132
2005-05-31 14:15:00,15.09,15.11,15.09,15.09,8694.58731325006,5.184,5.1909,5.184,5.184,8694.5873
2005-05-31 14:20:00,15.09,15.09,15.06,15.08,36002.93901542983,5.184,5.184,5.1737,5.1806,36002.939
2005-05-31 14:25:00,15.07,15.1,15.06,15.08,27063.43374969385,5.1772,5.1875,5.1737,5.1806,27063.4337
2005-05-31 14:30:00,15.07,15.11,15.07,15.1,28655.400440852314,5.1772,5.1909,5.1772,5.1875,28655.4004
2005-05-31 14:35:00,15.11,15.12,15.07,15.08,19103.60029390154,5.1909,5.1943,5.1772,5.1806,19103.6003
2005-05-31 14:40:00,15.09,15.12,15.08,15.11,31594.41587068332,5.184,5.1943,5.1806,5.1909,31594.4159
2005-05-31 14:45:00,15.11,15.12,15.1,15.1,25838.843987264263,5.1909,5.1943,5.1875,5.1875,25838.844
2005-05-31 14:50:00,15.1,15.1,15.07,15.08,20450.649032574085,5.1875,5.1875,5.1772,5.1806,20450.649
2005-05-31 14:55:00,15.09,15.1,15.07,15.09,25961.302963507223,5.184,5.1875,5.1772,5.184,25961.303
2005-05-31 15:00:00,15.09,15.12,15.08,15.11,26696.05682096497,5.184,5.1943,5.1806,5.1909,26696.0568
2005-05-31 15:05:00,15.11,15.12,15.1,15.12,29267.695322067106,5.1909,5.1943,5.1875,5.1943,29267.6953
2005-05-31 15:10:00,15.12,15.13,15.1,15.12,24614.25422483468,5.1943,5.1978,5.1875,5.1943,24614.2542
2005-05-31 15:15:00,15.13,15.17,15.13,15.17,31961.7927994122,5.1978,5.2115,5.1978,5.2115,31961.7928
2005-05-31 15:20:00,15.17,15.17,15.14,15.15,38819.49546901788,5.2115,5.2115,5.2012,5.2046,38819.4955
2005-05-31 15:25:00,15.15,15.15,15.1,15.1,36125.397991672784,5.2046,5.2046,5.1875,5.1875,36125.398
2005-05-31 15:30:00,15.1,15.1,15.07,15.08,51432.77002204261,5.1875,5.1875,5.1772,5.1806,51432.77
2005-05-31 15:35:00,15.08,15.08,15.07,15.08,52534.90080822924,5.1806,5.1806,5.1772,5.1806,52534.9008
2005-05-31 15:40:00,15.07,15.07,14.99,15.0,50698.016164584864,5.1772,5.1772,5.1497,5.1531,50698.0162
2005-05-31 15:45:00,14.99,15.04,14.97,15.04,60372.27528777859,5.1497,5.1669,5.1428,5.1669,60372.2753
2005-05-31 15:50:00,15.03,15.07,15.03,15.05,83884.39872642665,5.1634,5.1772,5.1634,5.1703,83884.3987
2005-05-31 15:55:00,15.05,15.06,15.03,15.03,59882.43938280676,5.1703,5.1737,5.1634,5.1634,59882.4394
2005-06-01 09:30:00,15.04,15.16,15.04,15.16,72005.87803085966,5.1669,5.2081,5.1669,5.2081,72005.878
2005-06-01 09:35:00,15.16,15.17,15.08,15.09,48738.672544697525,5.2081,5.2115,5.1806,5.184,48738.6725
2005-06-01 09:40:00,15.1,15.14,15.07,15.11,51922.60592701445,5.1875,5.2012,5.1772,5.1909,51922.6059
2005-06-01 09:45:00,15.11,15.11,15.09,15.1,25471.46705853539,5.1909,5.1909,5.184,5.1875,25471.4671
2005-06-01 09:50:00,15.1,15.1,15.01,15.03,128704.38403134947,5.1875,5.1875,5.1565,5.1634,128704.384
2005-06-01 09:55:00,15.03,15.09,15.03,15.08,61719.32402645113,5.1634,5.184,5.1634,5.1806,61719.324
2005-06-01 10:00:00,15.08,15.15,15.08,15.13,52167.52387950036,5.1806,5.2046,5.1806,5.1978,52167.5239
2005-06-01 10:05:00,15.13,15.15,15.12,15.13,61229.4881214793,5.1978,5.2046,5.1943,5.1978,61229.4881
2005-06-01 10:10:00,15.14,15.16,15.12,15.16,28410.4824883664,5.2012,5.2081,5.1943,5.2081,28410.4825
2005-06-01 10:15:00,15.14,15.15,15.13,15.14,39799.16727896155,5.2012,5.2046,5.1978,5.2012,39799.1673
2005-06-01 10:20:00,15.14,15.14,15.12,15.12,39676.70830271859,5.2012,5.2012,5.1943,5.1943,39676.7083
2005-06-01 10:25:00,15.12,15.18,15.12,15.16,87068.33210874356,5.1943,5.215,5.1943,5.2081,87068.3321
2005-06-01 10:30:00,15.16,15.17,15.16,15.17,51677.687974528526,5.2081,5.2115,5.2081,5.2115,51677.688
2005-06-01 10:35:00,15.18,15.18,15.11,15.15,88782.75777614498,5.215,5.215,5.1909,5.2046,88782.7578
2005-06-01 10:40:00,15.15,15.18,15.14,15.18,73842.76267450403,5.2046,5.215,5.2012,5.215,73842.7627
2005-06-01 10:45:00,15.18,15.22,15.18,15.21,108376.19397501837,5.215,5.2287,5.215,5.2253,108376.194
2005-06-01 10:50:00,15.21,15.3,15.21,15.3,110947.83247612049,5.2253,5.2562,5.2253,5.2562,110947.8325
2005-06-01 10:55:00,15.3,15.31,15.3,15.31,77394.07298554984,5.2562,5.2596,5.2562,5.2596,77394.073
2005-06-01 11:00:00,15.33,15.33,15.29,15.33,57923.095762919416,5.2665,5.2665,5.2527,5.2665,57923.0958
2005-06-01 11:05:00,15.32,15.34,15.19,15.33,69189.3215772716,5.263,5.2699,5.2184,5.2665,69189.3216
2005-06-01 11:10:00,15.33,15.34,15.32,15.33,43350.477590007344,5.2665,5.2699,5.263,5.2665,43350.4776
2005-06-01 11:15:00,15.33,15.34,15.33,15.34,52534.90080822924,5.2665,5.2699,5.2665,5.2699,52534.9008
2005-06-01 11:20:00,15.34,15.38,15.34,15.38,74455.05755571883,5.2699,5.2837,5.2699,5.2837,74455.0576
2005-06-01 11:25:00,15.37,15.39,15.35,15.39,36860.15184913054,5.2802,5.2871,5.2734,5.2871,36860.1518
2005-06-01 11:30:00,15.39,15.42,15.38,15.42,28532.94146460936,5.2871,5.2974,5.2837,5.2974,28532.9415
2005-06-01 11:35:00,15.41,15.42,15.39,15.4,32941.46460935586,5.294,5.2974,5.2871,5.2905,32941.4646
2005-06-01 11:40:00,15.39,15.39,15.34,15.36,36860.15184913054,5.2871,5.2871,5.2699,5.2768,36860.1518
2005-06-01 11:45:00,15.36,15.36,15.31,15.31,34410.972324271366,5.2768,5.2768,5.2596,5.2596,34410.9723
2005-06-01 11:50:00,15.3,15.32,15.29,15.32,46534.410972324265,5.2562,5.263,5.2527,5.263,46534.411
2005-06-01 11:55:00,15.32,15.32,15.25,15.25,64046.04457506735,5.263,5.263,5.239,5.239,64046.0446
2005-06-01 12:00:00,15.25,15.27,15.25,15.27,29145.236345824145,5.239,5.2459,5.239,5.2459,29145.2363
2005-06-01 12:05:00,15.26,15.27,15.21,15.21,49228.50844966936,5.2424,5.2459,5.2253,5.2253,49228.5084
2005-06-01 12:10:00,15.21,15.23,15.21,15.23,15552.289982855742,5.2253,5.2321,5.2253,5.2321,15552.29
2005-06-01 12:15:00,15.23,15.26,15.22,15.26,30982.120989468527,5.2321,5.2424,5.2287,5.2424,30982.121
2005-06-01 12:20:00,15.26,15.27,15.25,15.27,21185.40289003184,5.2424,5.2459,5.239,5.2459,21185.4029
2005-06-01 12:25:00,15.27,15.36,15.26,15.33,34288.513348028406,5.2459,5.2768,5.2424,5.2665,34288.5133
2005-06-01 12:30:00,15.32,15.32,15.27,15.27,29267.695322067106,5.263,5.263,5.2459,5.2459,29267.6953
2005-06-01 12:35:00,15.27,15.3,15.27,15.3,19103.60029390154,5.2459,5.2562,5.2459,5.2562,19103.6003
2005-06-01 12:40:00,15.3,15.31,15.29,15.31,24736.71320107764,5.2562,5.2596,5.2527,5.2596,24736.7132
2005-06-01 12:45:00,15.3,15.3,15.23,15.25,53637.031594415865,5.2562,5.2562,5.2321,5.239,53637.0316
2005-06-01 12:50:00,15.25,15.29,15.25,15.29,16409.50281655645,5.239,5.2527,5.239,5.2527,16409.5028
2005-06-01 12:55:00,15.29,15.32,15.28,15.32,27185.89272593681,5.2527,5.263,5.2493,5.263,27185.8927
2005-06-01 13:00:00,15.31,15.34,15.31,15.34,35268.185157972075,5.2596,5.2699,5.2596,5.2699,35268.1852
2005-06-01 13:05:00,15.34,15.34,15.31,15.32,16654.42076904237,5.2699,5.2699,5.2596,5.263,16654.4208
2005-06-01 13:10:00,15.32,15.33,15.31,15.33,13470.487386725446,5.263,5.2665,5.2596,5.2665,13470.4874
2005-06-01 13:15:00,15.33,15.34,15.33,15.33,28532.94146460936,5.2665,5.2699,5.2665,5.2665,28532.9415
2005-06-01 13:20:00,15.33,15.34,15.33,15.34,20083.27210384521,5.2665,5.2699,5.2665,5.2699,20083.2721
2005-06-01 13:25:00,15.34,15.35,15.34,15.35,34043.59539554249,5.2699,5.2734,5.2699,5.2734,34043.5954
2005-06-01 13:30:00,15.36,15.38,15.36,15.37,189811.41317658583,5.2768,5.2837,5.2768,5.2802,189811.4132
2005-06-01 13:35:00,15.37,15.38,15.37,15.37,28777.85941709527,5.2802,5.2837,5.2802,5.2802,28777.8594
2005-06-01 13:40:00,15.37,15.38,15.33,15.34,43840.31349497918,5.2802,5.2837,5.2665,5.2699,43840.3135
2005-06-01 13:45:00,15.34,15.34,15.33,15.34,15062.454077883907,5.2699,5.2699,5.2665,5.2699,15062.4541
2005-06-01 13:50:00,15.33,15.35,15.33,15.34,35145.726181729115,5.2665,5.2734,5.2665,5.2699,35145.7262
2005-06-01 13:55:00,15.34,15.35,15.34,15.34,38207.20058780308,5.2699,5.2734,5.2699,5.2699,38207.2006
2005-06-01 14:00:00,15.34,15.35,15.33,15.34,51432.77002204261,5.2699,5.2734,5.2665,5.2699,51432.77
2005-06-01 14:05:00,15.34,15.34,15.29,15.29,16409.50281655645,5.2699,5.2699,5.2527,5.2527,16409.5028
2005-06-01 14:10:00,15.29,15.34,15.29,15.34,16654.42076904237,5.2527,5.2699,5.2527,5.2699,16654.4208
2005-06-01 14:15:00,15.33,15.33,15.3,15.32,78373.7447954935,5.2665,5.2665,5.2562,5.263,78373.7448
2005-06-01 14:20:00,15.32,15.32,15.31,15.32,32329.16972814107,5.263,5.263,5.2596,5.263,32329.1697
2005-06-01 14:25:00,15.32,15.34,15.32,15.33,96375.2143032084,5.263,5.2699,5.263,5.2665,96375.2143
2005-06-01 14:30:00,15.32,15.33,15.31,15.33,55596.3752143032,5.263,5.2665,5.2596,5.2665,55596.3752
2005-06-01 14:35:00,15.33,15.34,15.31,15.32,30124.90815576781,5.2665,5.2699,5.2596,5.263,30124.9082
2005-06-01 14:40:00,15.32,15.36,15.32,15.35,96130.2963507225,5.263,5.2768,5.263,5.2734,96130.2964
2005-06-01 14:45:00,15.35,15.35,15.29,15.29,284104.824883664,5.2734,5.2734,5.2527,5.2527,284104.8249
2005-06-01 14:50:00,15.29,15.3,15.27,15.29,35758.02106294391,5.2527,5.2562,5.2459,5.2527,35758.0211
2005-06-01 14:55:00,15.3,15.32,15.3,15.31,89027.6757286309,5.2562,5.263,5.2562,5.2596,89027.6757
2005-06-01 15:00:00,15.31,15.31,15.27,15.27,62821.45481263776,5.2596,5.2596,5.2459,5.2459,62821.4548
2005-06-01 15:05:00,15.27,15.28,15.26,15.28,102375.70413911338,5.2459,5.2493,5.2424,5.2493,102375.7041
2005-06-01 15:10:00,15.28,15.31,15.26,15.27,81190.30124908155,5.2493,5.2596,5.2424,5.2459,81190.3012
2005-06-01 15:15:00,15.26,15.26,15.23,15.23,49963.26230712711,5.2424,5.2424,5.2321,5.2321,49963.2623
2005-06-01 15:20:00,15.23,15.25,15.23,15.23,73352.9267695322,5.2321,5.239,5.2321,5.2321,73352.9268
2005-06-01 15:25:00,15.22,15.23,15.19,15.21,71883.4190546167,5.2287,5.2321,5.2184,5.2253,71883.4191
2005-06-01 15:30:00,15.21,15.27,15.21,15.27,62698.9958363948,5.2253,5.2459,5.2253,5.2459,62698.9958
2005-06-01 15:35:00,15.27,15.27,15.26,15.26,39309.33137398971,5.2459,5.2459,5.2424,5.2424,39309.3314
2005-06-01 15:40:00,15.27,15.27,15.24,15.25,78618.66274797943,5.2459,5.2459,5.2356,5.239,78618.6627
2005-06-01 15:45:00,15.25,15.27,15.24,15.27,77149.15503306391,5.239,5.2459,5.2356,5.2459,77149.155
2005-06-01 15:50:00,15.27,15.27,15.27,15.27,0.0,5.2459,5.2459,5.2459,5.2459,0.0
2005-06-01 15:55:00,15.27,15.27,15.27,15.27,0.0,5.2459,5.2459,5.2459,5.2459,0.0
2005-06-02 09:30:00,15.27,15.29,15.15,15.16,89027.6757286309,5.2459,5.2527,5.2046,5.2081,89027.6757
2005-06-02 09:35:00,15.13,15.27,15.1,15.15,71883.4190546167,5.1978,5.2459,5.1875,5.2046,71883.4191
2005-06-02 09:40:00,15.17,15.18,15.12,15.14,36860.15184913054,5.2115,5.215,5.1943,5.2012,36860.1518
2005-06-02 09:45:00,15.14,15.17,15.13,15.16,24859.1721773206,5.2012,5.2115,5.1978,5.2081,24859.1722
2005-06-02 09:50:00,15.16,15.16,15.13,15.16,44819.98530492285,5.2081,5.2081,5.1978,5.2081,44819.9853
2005-06-02 09:55:00,15.16,15.16,15.14,15.16,24246.8772961058,5.2081,5.2081,5.2012,5.2081,24246.8773
2005-06-02 10:00:00,15.17,15.25,15.17,15.25,21062.94391378888,5.2115,5.239,5.2115,5.239,21062.9439
2005-06-02 10:05:00,15.25,15.25,15.16,15.18,56820.9649767328,5.239,5.239,5.2081,5.215,56820.965
2005-06-02 10:10:00,15.18,15.26,15.18,15.25,28288.02351212344,5.215,5.2424,5.215,5.239,28288.0235
2005-06-02 10:15:00,15.26,15.26,15.23,15.23,32084.25177565516,5.2424,5.2424,5.2321,5.2321,32084.2518
2005-06-02 10:20:00,15.23,15.28,15.23,15.28,16899.338721528286,5.2321,5.2493,5.2321,5.2493,16899.3387
2005-06-02 10:25:00,15.29,15.29,15.23,15.24,26696.05682096497,5.2527,5.2527,5.2321,5.2356,26696.0568
2005-06-02 10:30:00,15.23,15.24,15.09,15.12,59392.60347783492,5.2321,5.2356,5.184,5.1943,59392.6035
2005-06-02 10:35:00,15.13,15.16,15.1,15.15,85721.28337007102,5.1978,5.2081,5.1875,5.2046,85721.2834
2005-06-02 10:40:00,15.15,15.17,15.15,15.16,19470.977222630416,5.2046,5.2115,5.2046,5.2081,19470.9772
2005-06-02 10:45:00,15.16,15.25,15.16,15.25,19593.436198873376,5.2081,5.239,5.2081,5.239,19593.4362
2005-06-02 10:50:00,15.26,15.34,15.26,15.33,28043.10555963752,5.2424,5.2699,5.2424,5.2665,28043.1056
2005-06-02 10:55:00,15.34,15.35,15.33,15.34,36002.93901542983,5.2699,5.2734,5.2665,5.2699,36002.939
2005-06-02 11:00:00,15.35,15.38,15.34,15.38,38084.74161156012,5.2734,5.2837,5.2699,5.2837,38084.7416
2005-06-02 11:05:00,15.38,15.39,15.37,15.38,61229.4881214793,5.2837,5.2871,5.2802,5.2837,61229.4881
2005-06-02 11:10:00,15.38,15.39,15.38,15.39,22899.82855743326,5.2837,5.2871,5.2837,5.2871,22899.8286
2005-06-02 11:15:00,15.39,15.4,15.37,15.37,39921.6262552045,5.2871,5.2905,5.2802,5.2802,39921.6263
2005-06-02 11:20:00,15.37,15.38,15.34,15.34,14695.077149155031,5.2802,5.2837,5.2699,5.2699,14695.0771
2005-06-02 11:25:00,15.34,15.35,15.33,15.34,16531.96179279941,5.2699,5.2734,5.2665,5.2699,16531.9618
2005-06-02 11:30:00,15.34,15.34,15.31,15.31,18123.928483957872,5.2699,5.2699,5.2596,5.2596,18123.9285
2005-06-02 11:35:00,15.31,15.31,15.28,15.29,12490.815576781775,5.2596,5.2596,5.2493,5.2527,12490.8156
2005-06-02 11:40:00,15.29,15.29,15.28,15.28,25593.926034778346,5.2527,5.2527,5.2493,5.2493,25593.926
2005-06-02 11:45:00,15.28,15.28,15.25,15.25,41513.592946362965,5.2493,5.2493,5.239,5.239,41513.5929
2005-06-02 11:50:00,15.25,15.25,15.23,15.23,12735.733529267694,5.239,5.239,5.2321,5.2321,12735.7335
2005-06-02 11:55:00,15.24,15.24,15.2,15.2,29635.07225079598,5.2356,5.2356,5.2218,5.2218,29635.0723
2005-06-02 12:00:00,15.2,15.21,15.2,15.2,21062.94391378888,5.2218,5.2253,5.2218,5.2218,21062.9439
2005-06-02 12:05:00,15.21,15.21,15.17,15.18,20328.19005633113,5.2253,5.2253,5.2115,5.215,20328.1901
2005-06-02 12:10:00,15.18,15.19,15.17,15.19,43840.31349497918,5.215,5.2184,5.2115,5.2184,43840.3135
2005-06-02 12:15:00,15.19,15.21,15.19,15.21,23879.500367376928,5.2184,5.2253,5.2184,5.2253,23879.5004
2005-06-02 12:20:00,15.21,15.22,15.21,15.22,36002.93901542983,5.2253,5.2287,5.2253,5.2287,36002.939
2005-06-02 12:25:00,15.23,15.25,15.22,15.25,13470.487386725446,5.2321,5.239,5.2287,5.239,13470.4874
2005-06-02 12:30:00,15.25,15.3,15.24,15.24,23144.746509919176,5.239,5.2562,5.2356,5.2356,23144.7465
2005-06-02 12:35:00,15.25,15.25,15.22,15.22,15797.20793534166,5.239,5.239,5.2287,5.2287,15797.2079
2005-06-02 12:40:00,15.22,15.24,15.21,15.21,13960.32329169728,5.2287,5.2356,5.2253,5.2253,13960.3233
2005-06-02 12:45:00,15.21,15.25,15.21,15.21,11388.684790595147,5.2253,5.239,5.2253,5.2253,11388.6848
2005-06-02 12:50:00,15.21,15.26,15.21,15.26,12245.89762429586,5.2253,5.2424,5.2253,5.2424,12245.8976
2005-06-02 12:55:00,15.26,15.27,15.22,15.24,8694.58731325006,5.2424,5.2459,5.2287,5.2356,8694.5873
2005-06-02 13:00:00,15.24,15.3,15.24,15.25,30002.449179524858,5.2356,5.2562,5.2356,5.239,30002.4492
2005-06-02 13:05:00,15.26,15.27,15.24,15.24,15674.7489590987,5.2424,5.2459,5.2356,5.2356,15674.749
2005-06-02 13:10:00,15.25,15.25,15.24,15.25,22287.533676218467,5.239,5.239,5.2356,5.239,22287.5337
2005-06-02 13:15:00,15.25,15.27,15.24,15.27,11633.602743081066,5.239,5.2459,5.2356,5.2459,11633.6027
2005-06-02 13:20:00,15.28,15.28,15.25,15.27,7225.079598334557,5.2493,5.2493,5.239,5.2459,7225.0796
2005-06-02 13:25:00,15.27,15.27,15.22,15.22,7714.915503306392,5.2459,5.2459,5.2287,5.2287,7714.9155
2005-06-02 13:30:00,15.22,15.29,15.21,15.29,22532.45162870438,5.2287,5.2527,5.2253,5.2527,22532.4516
2005-06-02 13:35:00,15.29,15.29,15.24,15.25,16409.50281655645,5.2527,5.2527,5.2356,5.239,16409.5028
2005-06-02 13:40:00,15.24,15.25,15.21,15.21,9919.177075679649,5.2356,5.239,5.2253,5.2253,9919.1771
2005-06-02 13:45:00,15.21,15.22,15.21,15.22,4653.441097232427,5.2253,5.2287,5.2253,5.2287,4653.4411
2005-06-02 13:50:00,15.21,15.24,15.21,15.24,9796.718099436688,5.2253,5.2356,5.2253,5.2356,9796.7181
2005-06-02 13:55:00,15.23,15.26,15.23,15.25,12000.979671809942,5.2321,5.2424,5.2321,5.239,12000.9797
2005-06-02 14:00:00,15.26,15.26,15.25,15.26,16654.42076904237,5.2424,5.2424,5.239,5.2424,16654.4208
2005-06-02 14:05:00,15.26,15.26,15.21,15.22,19715.895175116333,5.2424,5.2424,5.2253,5.2287,19715.8952
2005-06-02 14:10:00,15.21,15.23,15.21,15.23,10776.389909380356,5.2253,5.2321,5.2253,5.2321,10776.3899
2005-06-02 14:15:00,15.23,15.25,15.22,15.24,55841.29316678912,5.2321,5.239,5.2287,5.2356,55841.2932
2005-06-02 14:20:00,15.25,15.25,15.2,15.2,10409.01298065148,5.239,5.239,5.2218,5.2218,10409.013
2005-06-02 14:25:00,15.21,15.25,15.19,15.25,20695.56698506,5.2253,5.239,5.2184,5.239,20695.567
2005-06-02 14:30:00,15.24,15.24,15.21,15.23,21430.320842517754,5.2356,5.2356,5.2253,5.2321,21430.3208
2005-06-02 14:35:00,15.24,15.26,15.23,15.25,8449.669360764143,5.2356,5.2424,5.2321,5.239,8449.6694
2005-06-02 14:40:00,15.25,15.25,15.23,15.23,10898.848885623316,5.239,5.239,5.2321,5.2321,10898.8489
2005-06-02 14:45:00,15.23,15.23,15.21,15.21,20205.731080088168,5.2321,5.2321,5.2253,5.2253,20205.7311
2005-06-02 14:50:00,15.21,15.24,15.18,15.23,20450.649032574085,5.2253,5.2356,5.215,5.2321,20450.649
2005-06-02 14:55:00,15.23,15.24,15.17,15.17,28165.56453588048,5.2321,5.2356,5.2115,5.2115,28165.5645
2005-06-02 15:00:00,15.17,15.21,15.17,15.2,13837.864315454322,5.2115,5.2253,5.2115,5.2218,13837.8643
2005-06-02 15:05:00,15.2,15.2,15.16,15.16,18368.84643644379,5.2218,5.2218,5.2081,5.2081,18368.8464
2005-06-02 15:10:00,15.17,15.23,15.16,15.23,17511.63360274308,5.2115,5.2321,5.2081,5.2321,17511.6336
2005-06-02 15:15:00,15.22,15.23,15.2,15.2,15307.372030369825,5.2287,5.2321,5.2218,5.2218,15307.372
2005-06-02 15:20:00,15.21,15.21,15.19,15.19,12613.274553024736,5.2253,5.2253,5.2184,5.2184,12613.2746
2005-06-02 15:25:00,15.19,15.22,15.19,15.22,18981.141317658585,5.2184,5.2287,5.2184,5.2287,18981.1413
2005-06-02 15:30:00,15.22,15.22,15.2,15.21,17879.010531471955,5.2287,5.2287,5.2218,5.2253,17879.0105
2005-06-02 15:35:00,15.21,15.22,15.21,15.21,11756.061719324023,5.2253,5.2287,5.2253,5.2253,11756.0617
2005-06-02 15:40:00,15.21,15.25,15.21,15.25,40166.54420769042,5.2253,5.239,5.2253,5.239,40166.5442
2005-06-02 15:45:00,15.24,15.25,15.2,15.22,35758.02106294391,5.2356,5.239,5.2218,5.2287,35758.0211
2005-06-02 15:50:00,15.22,15.25,15.22,15.23,56208.670095518,5.2287,5.239,5.2287,5.2321,56208.6701
2005-06-02 15:55:00,15.23,15.23,15.21,15.22,54126.8674993877,5.2321,5.2321,5.2253,5.2287,54126.8675
2005-06-03 09:30:00,15.25,15.31,15.23,15.29,56820.9649767328,5.239,5.2596,5.2321,5.2527,56820.965
2005-06-03 09:35:00,15.3,15.4,15.29,15.38,49473.42640215527,5.2562,5.2905,5.2527,5.2837,49473.4264
2005-06-03 09:40:00,15.39,15.4,15.28,15.39,44819.98530492285,5.2871,5.2905,5.2493,5.2871,44819.9853
2005-06-03 09:45:00,15.38,15.38,15.32,15.36,20450.649032574085,5.2837,5.2837,5.263,5.2768,20450.649
2005-06-03 09:50:00,15.35,15.36,15.3,15.34,15674.7489590987,5.2734,5.2768,5.2562,5.2699,15674.749
2005-06-03 09:55:00,15.33,15.38,15.33,15.38,22654.91060494734,5.2665,5.2837,5.2665,5.2837,22654.9106
2005-06-03 10:00:00,15.37,15.4,15.37,15.38,42125.88782757776,5.2802,5.2905,5.2802,5.2837,42125.8878
2005-06-03 10:05:00,15.38,15.43,15.37,15.41,49840.80333088415,5.2837,5.3008,5.2802,5.294,49840.8033
2005-06-03 10:10:00,15.41,15.42,15.39,15.4,45677.19813862356,5.294,5.2974,5.2871,5.2905,45677.1981
2005-06-03 10:15:00,15.4,15.41,15.35,15.36,35513.103110458,5.2905,5.294,5.2734,5.2768,35513.1031
2005-06-03 10:20:00,15.36,15.39,15.35,15.38,20695.56698506,5.2768,5.2871,5.2734,5.2837,20695.567
2005-06-03 10:25:00,15.38,15.38,15.34,15.34,10409.01298065148,5.2837,5.2837,5.2699,5.2699,10409.013
2005-06-03 10:30:00,15.34,15.35,15.34,15.35,27185.89272593681,5.2699,5.2734,5.2699,5.2734,27185.8927
2005-06-03 10:35:00,15.35,15.37,15.34,15.35,20450.649032574085,5.2734,5.2802,5.2699,5.2734,20450.649
2005-06-03 10:40:00,15.36,15.38,15.36,15.36,19470.977222630416,5.2768,5.2837,5.2768,5.2768,19470.9772
2005-06-03 10:45:00,15.37,15.39,15.36,15.38,26940.974773450893,5.2802,5.2871,5.2768,5.2837,26940.9748
2005-06-03 10:50:00,15.38,15.43,15.38,15.42,76414.40117560617,5.2837,5.3008,5.2837,5.2974,76414.4012
2005-06-03 10:55:00,15.41,15.43,15.39,15.43,20695.56698506,5.294,5.3008,5.2871,5.3008,20695.567
2005-06-03 11:00:00,15.42,15.43,15.42,15.43,10898.848885623316,5.2974,5.3008,5.2974,5.3008,10898.8489
2005-06-03 11:05:00,15.43,15.43,15.42,15.42,16164.584864070535,5.3008,5.3008,5.2974,5.2974,16164.5849
2005-06-03 11:10:00,15.41,15.43,15.39,15.4,20940.48493754592,5.294,5.3008,5.2871,5.2905,20940.4849
2005-06-03 11:15:00,15.4,15.43,15.36,15.37,22532.45162870438,5.2905,5.3008,5.2768,5.2802,22532.4516
2005-06-03 11:20:00,15.37,15.38,15.36,15.36,7592.456527063433,5.2802,5.2837,5.2768,5.2768,7592.4565
2005-06-03 11:25:00,15.36,15.36,15.35,15.36,3673.769287288758,5.2768,5.2768,5.2734,5.2768,3673.7693
2005-06-03 11:30:00,15.35,15.36,15.34,15.35,18368.84643644379,5.2734,5.2768,5.2699,5.2734,18368.8464
2005-06-03 11:35:00,15.34,15.35,15.29,15.3,24736.71320107764,5.2699,5.2734,5.2527,5.2562,24736.7132
2005-06-03 11:40:00,15.29,15.32,15.29,15.29,10164.095028165564,5.2527,5.263,5.2527,5.2527,10164.095
2005-06-03 11:45:00,15.31,15.31,15.26,15.27,19470.977222630416,5.2596,5.2596,5.2424,5.2459,19470.9772
2005-06-03 11:50:00,15.27,15.27,15.23,15.23,39921.6262552045,5.2459,5.2459,5.2321,5.2321,39921.6263
2005-06-03 11:55:00,15.23,15.23,15.19,15.22,10653.9309331374,5.2321,5.2321,5.2184,5.2287,10653.9309
2005-06-03 12:00:00,15.22,15.22,15.19,15.2,12858.192505510651,5.2287,5.2287,5.2184,5.2218,12858.1925
2005-06-03 12:05:00,15.19,15.3,15.19,15.29,65515.55228998285,5.2184,5.2562,5.2184,5.2527,65515.5523
2005-06-03 12:10:00,15.3,15.3,15.23,15.26,27185.89272593681,5.2562,5.2562,5.2321,5.2424,27185.8927
2005-06-03 12:15:00,15.25,15.25,15.19,15.19,50942.93411707078,5.239,5.239,5.2184,5.2184,50942.9341
2005-06-03 12:20:00,15.19,15.25,15.19,15.24,17756.551555228998,5.2184,5.239,5.2184,5.2356,17756.5516
2005-06-03 12:25:00,15.24,15.25,15.22,15.25,22409.992652461424,5.2356,5.239,5.2287,5.239,22409.9927
2005-06-03 12:30:00,15.24,15.25,15.23,15.24,6245.4077883908885,5.2356,5.239,5.2321,5.2356,6245.4078
2005-06-03 12:35:00,15.25,15.27,15.24,15.26,18368.84643644379,5.239,5.2459,5.2356,5.2424,18368.8464
2005-06-03 12:40:00,15.26,15.26,15.24,15.26,12613.274553024736,5.2424,5.2424,5.2356,5.2424,12613.2746
2005-06-03 12:45:00,15.26,15.29,15.26,15.27,21185.40289003184,5.2424,5.2527,5.2424,5.2459,21185.4029
2005-06-03 12:50:00,15.27,15.28,15.27,15.27,9429.341170707812,5.2459,5.2493,5.2459,5.2459,9429.3412
2005-06-03 12:55:00,15.26,15.27,15.26,15.26,9061.964241978936,5.2424,5.2459,5.2424,5.2424,9061.9642
2005-06-03 13:00:00,15.28,15.28,15.26,15.28,12490.815576781775,5.2493,5.2493,5.2424,5.2493,12490.8156
2005-06-03 13:05:00,15.28,15.29,15.28,15.28,7102.620622091599,5.2493,5.2527,5.2493,5.2493,7102.6206
2005-06-03 13:10:00,15.27,15.31,15.27,15.3,12858.192505510651,5.2459,5.2596,5.2459,5.2562,12858.1925
2005-06-03 13:15:00,15.3,15.35,15.3,15.35,52412.44183198628,5.2562,5.2734,5.2562,5.2734,52412.4418
2005-06-03 13:20:00,15.35,15.35,15.34,15.34,18001.469507714915,5.2734,5.2734,5.2699,5.2699,18001.4695
2005-06-03 13:25:00,15.34,15.34,15.31,15.31,12613.274553024736,5.2699,5.2699,5.2596,5.2596,12613.2746
2005-06-03 13:30:00,15.32,15.34,15.32,15.34,13103.11045799657,5.263,5.2699,5.263,5.2699,13103.1105
2005-06-03 13:35:00,15.34,15.35,15.33,15.33,20818.025961302963,5.2699,5.2734,5.2665,5.2665,20818.026
2005-06-03 13:40:00,15.33,15.34,15.31,15.34,7714.915503306392,5.2665,5.2699,5.2596,5.2699,7714.9155
2005-06-03 13:45:00,15.35,15.37,15.35,15.36,23879.500367376928,5.2734,5.2802,5.2734,5.2768,23879.5004
2005-06-03 13:50:00,15.36,15.38,15.36,15.37,47881.45971099681,5.2768,5.2837,5.2768,5.2802,47881.4597
2005-06-03 13:55:00,15.38,15.38,15.36,15.38,10409.01298065148,5.2837,5.2837,5.2768,5.2837,10409.013
2005-06-03 14:00:00,15.38,15.39,15.36,15.37,23634.58241489101,5.2837,5.2871,5.2768,5.2802,23634.5824
2005-06-03 14:05:00,15.37,15.38,15.36,15.38,9306.882194464852,5.2802,5.2837,5.2768,5.2837,9306.8822
2005-06-03 14:10:00,15.38,15.39,15.38,15.38,11021.307861866277,5.2837,5.2871,5.2837,5.2837,11021.3079
2005-06-03 14:15:00,15.38,15.42,15.38,15.41,30982.120989468527,5.2837,5.2974,5.2837,5.294,30982.121
2005-06-03 14:20:00,15.41,15.43,15.41,15.43,25349.008082292432,5.294,5.3008,5.294,5.3008,25349.0081
2005-06-03 14:25:00,15.43,15.43,15.42,15.42,34655.89027675729,5.3008,5.3008,5.2974,5.2974,34655.8903
2005-06-03 14:30:00,15.41,15.41,15.36,15.37,18491.30541268675,5.294,5.294,5.2768,5.2802,18491.3054
2005-06-03 14:35:00,15.36,15.36,15.34,15.35,18981.141317658585,5.2768,5.2768,5.2699,5.2734,18981.1413
2005-06-03 14:40:00,15.35,15.36,15.34,15.34,18368.84643644379,5.2734,5.2768,5.2699,5.2699,18368.8464
2005-06-03 14:45:00,15.34,15.34,15.31,15.31,15674.7489590987,5.2699,5.2699,5.2596,5.2596,15674.749
2005-06-03 14:50:00,15.32,15.34,15.32,15.33,22287.533676218467,5.263,5.2699,5.263,5.2665,22287.5337
2005-06-03 14:55:00,15.33,15.34,15.33,15.33,22654.91060494734,5.2665,5.2699,5.2665,5.2665,22654.9106
2005-06-03 15:00:00,15.34,15.34,15.32,15.34,14450.159196669114,5.2699,5.2699,5.263,5.2699,14450.1592
2005-06-03 15:05:00,15.34,15.38,15.33,15.36,17266.715650257163,5.2699,5.2837,5.2665,5.2768,17266.7157
2005-06-03 15:10:00,15.38,15.38,15.35,15.35,13592.946362968403,5.2837,5.2837,5.2734,5.2734,13592.9464
2005-06-03 15:15:00,15.36,15.37,15.35,15.36,15919.666911584618,5.2768,5.2802,5.2734,5.2768,15919.6669
2005-06-03 15:20:00,15.36,15.36,15.34,15.34,17879.010531471955,5.2768,5.2768,5.2699,5.2699,17879.0105
2005-06-03 15:25:00,15.35,15.35,15.32,15.34,21552.779818760715,5.2734,5.2734,5.263,5.2699,21552.7798
2005-06-03 15:30:00,15.34,15.38,15.34,15.38,14695.077149155031,5.2699,5.2837,5.2699,5.2837,14695.0771
2005-06-03 15:35:00,15.38,15.39,15.38,15.39,22777.36958119029,5.2837,5.2871,5.2837,5.2871,22777.3696
2005-06-03 15:40:00,15.39,15.4,15.38,15.39,54861.621356845455,5.2871,5.2905,5.2837,5.2871,54861.6214
2005-06-03 15:45:00,15.39,15.41,15.38,15.39,60862.11119275042,5.2871,5.294,5.2837,5.2871,60862.1112
2005-06-03 15:50:00,15.4,15.4,15.36,15.38,71638.50110213079,5.2905,5.2905,5.2768,5.2837,71638.5011
2005-06-03 15:55:00,15.38,15.38,15.36,15.38,43595.39554249327,5.2837,5.2837,5.2768,5.2837,43595.3955
2005-06-06 09:30:00,15.33,15.33,15.25,15.3,34410.972324271366,5.2665,5.2665,5.239,5.2562,34410.9723
2005-06-06 09:35:00,15.28,15.4,15.28,15.4,24859.1721773206,5.2493,5.2905,5.2493,5.2905,24859.1722
2005-06-06 09:40:00,15.4,15.44,15.4,15.43,26696.05682096497,5.2905,5.3043,5.2905,5.3008,26696.0568
2005-06-06 09:45:00,15.43,15.45,15.42,15.43,30492.28508449669,5.3008,5.3077,5.2974,5.3008,30492.2851
2005-06-06 09:50:00,15.43,15.44,15.35,15.36,26328.679892236098,5.3008,5.3043,5.2734,5.2768,26328.6799
2005-06-06 09:55:00,15.36,15.45,15.36,15.43,30982.120989468527,5.2768,5.3077,5.2768,5.3008,30982.121
2005-06-06 10:00:00,15.43,15.46,15.42,15.44,33676.21846681362,5.3008,5.3111,5.2974,5.3043,33676.2185
2005-06-06 10:05:00,15.45,15.46,15.43,15.43,25226.54910604947,5.3077,5.3111,5.3008,5.3008,25226.5491
2005-06-06 10:10:00,15.43,15.45,15.41,15.44,17511.63360274308,5.3008,5.3077,5.294,5.3043,17511.6336
2005-06-06 10:15:00,15.45,15.47,15.43,15.47,45922.11609110948,5.3077,5.3146,5.3008,5.3146,45922.1161
2005-06-06 10:20:00,15.47,15.48,15.44,15.47,49350.96742591231,5.3146,5.318,5.3043,5.3146,49350.9674
2005-06-06 10:25:00,15.47,15.5,15.47,15.5,38819.49546901788,5.3146,5.3249,5.3146,5.3249,38819.4955
2005-06-06 10:30:00,15.49,15.49,15.4,15.42,21062.94391378888,5.3214,5.3214,5.2905,5.2974,21062.9439
2005-06-06 10:35:00,15.41,15.47,15.4,15.4,46167.03404359539,5.294,5.3146,5.2905,5.2905,46167.034
2005-06-06 10:40:00,15.4,15.41,15.37,15.38,32574.087680626988,5.2905,5.294,5.2802,5.2837,32574.0877
2005-06-06 10:45:00,15.38,15.4,15.37,15.38,69679.15748224345,5.2837,5.2905,5.2802,5.2837,69679.1575
2005-06-06 10:50:00,15.38,15.43,15.38,15.39,42370.80578006368,5.2837,5.3008,5.2837,5.2871,42370.8058
2005-06-06 10:55:00,15.39,15.43,15.38,15.4,21920.15674748959,5.2871,5.3008,5.2837,5.2905,21920.1567
2005-06-06 11:00:00,15.4,15.44,15.38,15.42,34778.34925300024,5.2905,5.3043,5.2837,5.2974,34778.3493
2005-06-06 11:05:00,15.43,15.43,15.38,15.38,15307.372030369825,5.3008,5.3008,5.2837,5.2837,15307.372
2005-06-06 11:10:00,15.38,15.4,15.38,15.38,21797.697771246632,5.2837,5.2905,5.2837,5.2837,21797.6978
2005-06-06 11:15:00,15.38,15.38,15.38,15.38,15919.666911584618,5.2837,5.2837,5.2837,5.2837,15919.6669
2005-06-06 11:20:00,15.38,15.42,15.37,15.38,21430.320842517754,5.2837,5.2974,5.2802,5.2837,21430.3208
2005-06-06 11:25:00,15.38,15.41,15.38,15.38,24001.959343619885,5.2837,5.294,5.2837,5.2837,24001.9593
2005-06-06 11:30:00,15.38,15.39,15.38,15.38,36125.397991672784,5.2837,5.2871,5.2837,5.2837,36125.398
2005-06-06 11:35:00,15.38,15.38,15.36,15.38,11511.143766838108,5.2837,5.2837,5.2768,5.2837,11511.1438
2005-06-06 11:40:00,15.38,15.38,15.34,15.36,24491.79524859172,5.2837,5.2837,5.2699,5.2768,24491.7952
2005-06-06 11:45:00,15.36,15.36,15.33,15.34,104090.1298065148,5.2768,5.2768,5.2665,5.2699,104090.1298
2005-06-06 11:50:00,15.34,15.35,15.33,15.35,40166.54420769042,5.2699,5.2734,5.2665,5.2734,40166.5442
2005-06-06 11:55:00,15.34,15.35,15.34,15.34,16164.584864070535,5.2699,5.2734,5.2699,5.2699,16164.5849
2005-06-06 12:00:00,15.35,15.36,15.34,15.36,20450.649032574085,5.2734,5.2768,5.2699,5.2768,20450.649
2005-06-06 12:05:00,15.36,15.42,15.36,15.42,26818.51579720793,5.2768,5.2974,5.2768,5.2974,26818.5158
2005-06-06 12:10:00,15.4,15.42,15.36,15.36,12980.651481753612,5.2905,5.2974,5.2768,5.2768,12980.6515
2005-06-06 12:15:00,15.37,15.39,15.37,15.39,16776.87974528533,5.2802,5.2871,5.2802,5.2871,16776.8797
2005-06-06 12:20:00,15.38,15.39,15.38,15.39,11388.684790595147,5.2837,5.2871,5.2837,5.2871,11388.6848
2005-06-06 12:25:00,15.39,15.39,15.36,15.36,20083.27210384521,5.2871,5.2871,5.2768,5.2768,20083.2721
2005-06-06 12:30:00,15.36,15.37,15.34,15.37,14327.700220426155,5.2768,5.2802,5.2699,5.2802,14327.7002
2005-06-06 12:35:00,15.36,15.37,15.35,15.36,12613.274553024736,5.2768,5.2802,5.2734,5.2768,12613.2746
2005-06-06 12:40:00,15.36,15.38,15.35,15.38,11511.143766838108,5.2768,5.2837,5.2734,5.2837,11511.1438
2005-06-06 12:45:00,15.37,15.38,15.34,15.35,12245.89762429586,5.2802,5.2837,5.2699,5.2734,12245.8976
2005-06-06 12:50:00,15.35,15.37,15.35,15.37,16409.50281655645,5.2734,5.2802,5.2734,5.2802,16409.5028
2005-06-06 12:55:00,15.37,15.41,15.37,15.38,13837.864315454322,5.2802,5.294,5.2802,5.2837,13837.8643
2005-06-06 13:00:00,15.38,15.41,15.38,15.41,8817.046289493019,5.2837,5.294,5.2837,5.294,8817.0463
2005-06-06 13:05:00,15.4,15.4,15.38,15.39,17021.797697771246,5.2905,5.2905,5.2837,5.2871,17021.7977
2005-06-06 13:10:00,15.39,15.39,15.37,15.37,9796.718099436688,5.2871,5.2871,5.2802,5.2802,9796.7181
2005-06-06 13:15:00,15.36,15.4,15.36,15.39,6735.243693362723,5.2768,5.2905,5.2768,5.2871,6735.2437
2005-06-06 13:20:00,15.4,15.4,15.39,15.4,13960.32329169728,5.2905,5.2905,5.2871,5.2905,13960.3233
2005-06-06 13:25:00,15.4,15.41,15.39,15.41,31471.95689444036,5.2905,5.294,5.2871,5.294,31471.9569
2005-06-06 13:30:00,15.41,15.42,15.39,15.42,30737.20303698261,5.294,5.2974,5.2871,5.2974,30737.203
2005-06-06 13:35:00,15.41,15.42,15.41,15.41,10286.554004408525,5.294,5.2974,5.294,5.294,10286.554
2005-06-06 13:40:00,15.41,15.42,15.38,15.38,20940.48493754592,5.294,5.2974,5.2837,5.2837,20940.4849
2005-06-06 13:45:00,15.38,15.42,15.38,15.42,11633.602743081066,5.2837,5.2974,5.2837,5.2974,11633.6027
2005-06-06 13:50:00,15.41,15.41,15.36,15.38,17634.092578986038,5.294,5.294,5.2768,5.2837,17634.0926
2005-06-06 13:55:00,15.38,15.39,15.37,15.38,131643.3994611805,5.2837,5.2871,5.2802,5.2837,131643.3995
2005-06-06 14:00:00,15.39,15.41,15.39,15.41,10531.47195689444,5.2871,5.294,5.2871,5.294,10531.472
2005-06-06 14:05:00,15.41,15.42,15.39,15.41,36002.93901542983,5.294,5.2974,5.2871,5.294,36002.939
2005-06-06 14:10:00,15.4,15.41,15.4,15.4,5878.0308596620125,5.2905,5.294,5.2905,5.2905,5878.0309
2005-06-06 14:15:00,15.4,15.42,15.4,15.41,11388.684790595147,5.2905,5.2974,5.2905,5.294,11388.6848
2005-06-06 14:20:00,15.41,15.41,15.37,15.37,20818.025961302963,5.294,5.294,5.2802,5.2802,20818.026
2005-06-06 14:25:00,15.37,15.39,15.37,15.39,15307.372030369825,5.2802,5.2871,5.2802,5.2871,15307.372
2005-06-06 14:30:00,15.38,15.39,15.38,15.38,5878.0308596620125,5.2837,5.2871,5.2837,5.2837,5878.0309
2005-06-06 14:35:00,15.38,15.41,15.38,15.4,16042.125887827577,5.2837,5.294,5.2837,5.2905,16042.1259
2005-06-06 14:40:00,15.39,15.41,15.38,15.39,12980.651481753612,5.2871,5.294,5.2837,5.2871,12980.6515
2005-06-06 14:45:00,15.39,15.4,15.39,15.39,6122.94881214793,5.2871,5.2905,5.2871,5.2871,6122.9488
2005-06-06 14:50:00,15.39,15.41,15.38,15.41,7102.620622091599,5.2871,5.294,5.2837,5.294,7102.6206
2005-06-06 14:55:00,15.4,15.42,15.39,15.41,14939.995101640949,5.2905,5.2974,5.2871,5.294,14939.9951
2005-06-06 15:00:00,15.4,15.41,15.38,15.4,10041.636051922604,5.2905,5.294,5.2837,5.2905,10041.6361
2005-06-06 15:05:00,15.39,15.4,15.38,15.38,20695.56698506,5.2871,5.2905,5.2837,5.2837,20695.567
2005-06-06 15:10:00,15.38,15.39,15.38,15.38,12123.4386480529,5.2837,5.2871,5.2837,5.2837,12123.4386
2005-06-06 15:15:00,15.39,15.39,15.38,15.39,17634.092578986038,5.2871,5.2871,5.2837,5.2871,17634.0926
2005-06-06 15:20:00,15.38,15.39,15.38,15.38,22777.36958119029,5.2837,5.2871,5.2837,5.2837,22777.3696
2005-06-06 15:25:00,15.38,15.4,15.38,15.39,32329.16972814107,5.2837,5.2905,5.2837,5.2871,32329.1697
2005-06-06 15:30:00,15.39,15.41,15.39,15.39,16531.96179279941,5.2871,5.294,5.2871,5.2871,16531.9618
2005-06-06 15:35:00,15.4,15.42,15.39,15.4,57923.095762919416,5.2905,5.2974,5.2871,5.2905,57923.0958
2005-06-06 15:40:00,15.4,15.41,15.37,15.37,84129.31667891255,5.2905,5.294,5.2802,5.2802,84129.3167
2005-06-06 15:45:00,15.38,15.38,15.37,15.38,41880.96987509184,5.2837,5.2837,5.2802,5.2837,41880.9699
2005-06-06 15:50:00,15.38,15.4,15.38,15.38,32451.628704384028,5.2837,5.2905,5.2837,5.2837,32451.6287
2005-06-06 15:55:00,15.38,15.4,15.38,15.4,68577.02669605681,5.2837,5.2905,5.2837,5.2905,68577.0267
2005-06-07 09:30:00,15.34,15.79,15.34,15.35,76904.237080578,5.2699,5.4245,5.2699,5.2734,76904.2371
2005-06-07 09:35:00,15.34,15.38,15.27,15.36,42125.88782757776,5.2699,5.2837,5.2459,5.2768,42125.8878
2005-06-07 09:40:00,15.37,15.39,15.32,15.35,262429.5860886603,5.2802,5.2871,5.263,5.2734,262429.5861
2005-06-07 09:45:00,15.35,15.47,15.35,15.47,281288.2684300759,5.2734,5.3146,5.2734,5.3146,281288.2684
2005-06-07 09:50:00,15.46,15.47,15.38,15.46,49228.50844966936,5.3111,5.3146,5.2837,5.3111,49228.5084
2005-06-07 09:55:00,15.45,15.45,15.42,15.43,28532.94146460936,5.3077,5.3077,5.2974,5.3008,28532.9415
2005-06-07 10:00:00,15.43,15.43,15.42,15.43,18246.38746020084,5.3008,5.3008,5.2974,5.3008,18246.3875
2005-06-07 10:05:00,15.43,15.43,15.43,15.43,25716.385011021302,5.3008,5.3008,5.3008,5.3008,25716.385
2005-06-07 10:10:00,15.43,15.44,15.43,15.43,51187.85206955669,5.3008,5.3043,5.3008,5.3008,51187.8521
2005-06-07 10:15:00,15.44,15.46,15.4,15.4,26328.679892236098,5.3043,5.3111,5.2905,5.2905,26328.6799
2005-06-07 10:20:00,15.39,15.39,15.35,15.38,215527.7981876072,5.2871,5.2871,5.2734,5.2837,215527.7982
2005-06-07 10:25:00,15.38,15.42,15.38,15.42,24001.959343619885,5.2837,5.2974,5.2837,5.2974,24001.9593
2005-06-07 10:30:00,15.4,15.42,15.4,15.42,15797.20793534166,5.2905,5.2974,5.2905,5.2974,15797.2079
2005-06-07 10:35:00,15.42,15.43,15.4,15.41,16164.584864070535,5.2974,5.3008,5.2905,5.294,16164.5849
2005-06-07 10:40:00,15.43,15.43,15.4,15.4,4898.359049718344,5.3008,5.3008,5.2905,5.2905,4898.359
2005-06-07 10:45:00,15.39,15.39,15.36,15.37,40166.54420769042,5.2871,5.2871,5.2768,5.2802,40166.5442
2005-06-07 10:50:00,15.37,15.38,15.36,15.37,66495.22409992652,5.2802,5.2837,5.2768,5.2802,66495.2241
2005-06-07 10:55:00,15.37,15.38,15.36,15.38,36002.93901542983,5.2802,5.2837,5.2768,5.2837,36002.939
2005-06-07 11:00:00,15.38,15.38,15.37,15.38,11756.061719324023,5.2837,5.2837,5.2802,5.2837,11756.0617
2005-06-07 11:05:00,15.37,15.39,15.37,15.39,37227.52877785941,5.2802,5.2871,5.2802,5.2871,37227.5288
2005-06-07 11:10:00,15.39,15.4,15.36,15.37,39676.70830271859,5.2871,5.2905,5.2768,5.2802,39676.7083
2005-06-07 11:15:00,15.37,15.38,15.36,15.37,24736.71320107764,5.2802,5.2837,5.2768,5.2802,24736.7132
2005-06-07 11:20:00,15.37,15.38,15.36,15.37,23389.664462405093,5.2802,5.2837,5.2768,5.2802,23389.6645
2005-06-07 11:25:00,15.37,15.38,15.34,15.34,26818.51579720793,5.2802,5.2837,5.2699,5.2699,26818.5158
2005-06-07 11:30:00,15.34,15.35,15.34,15.35,26451.13886847905,5.2699,5.2734,5.2699,5.2734,26451.1389
2005-06-07 11:35:00,15.35,15.36,15.34,15.34,16776.87974528533,5.2734,5.2768,5.2699,5.2699,16776.8797
2005-06-07 11:40:00,15.34,15.34,15.33,15.33,10286.554004408525,5.2699,5.2699,5.2665,5.2665,10286.554
2005-06-07 11:45:00,15.33,15.35,15.32,15.35,25349.008082292432,5.2665,5.2734,5.263,5.2734,25349.0081
2005-06-07 11:50:00,15.34,15.34,15.31,15.34,25349.008082292432,5.2699,5.2699,5.2596,5.2699,25349.0081
2005-06-07 11:55:00,15.35,15.36,15.35,15.36,9306.882194464852,5.2734,5.2768,5.2734,5.2768,9306.8822
2005-06-07 12:00:00,15.35,15.38,15.35,15.37,10531.47195689444,5.2734,5.2837,5.2734,5.2802,10531.472
2005-06-07 12:05:00,15.37,15.38,15.34,15.36,12490.815576781775,5.2802,5.2837,5.2699,5.2768,12490.8156
2005-06-07 12:10:00,15.36,15.37,15.34,15.36,24859.1721773206,5.2768,5.2802,5.2699,5.2768,24859.1722
2005-06-07 12:15:00,15.35,15.36,15.34,15.34,12613.274553024736,5.2734,5.2768,5.2699,5.2699,12613.2746
2005-06-07 12:20:00,15.34,15.34,15.29,15.3,44942.44428116581,5.2699,5.2699,5.2527,5.2562,44942.4443
2005-06-07 12:25:00,15.31,15.31,15.29,15.29,19593.436198873376,5.2596,5.2596,5.2527,5.2527,19593.4362
2005-06-07 12:30:00,15.27,15.28,15.23,15.24,74822.4344844477,5.2459,5.2493,5.2321,5.2356,74822.4345
2005-06-07 12:35:00,15.23,15.28,15.23,15.28,47514.082782267935,5.2321,5.2493,5.2321,5.2493,47514.0828
2005-06-07 12:40:00,15.28,15.29,15.28,15.28,13103.11045799657,5.2493,5.2527,5.2493,5.2493,13103.1105
2005-06-07 12:45:00,15.28,15.29,15.27,15.28,42983.10066127847,5.2493,5.2527,5.2459,5.2493,42983.1007
2005-06-07 12:50:00,15.27,15.29,15.24,15.28,87068.33210874356,5.2459,5.2527,5.2356,5.2493,87068.3321
2005-06-07 12:55:00,15.27,15.29,15.27,15.29,17634.092578986038,5.2459,5.2527,5.2459,5.2527,17634.0926
2005-06-07 13:00:00,15.29,15.29,15.28,15.29,15674.7489590987,5.2527,5.2527,5.2493,5.2527,15674.749
2005-06-07 13:05:00,15.29,15.29,15.27,15.28,9796.718099436688,5.2527,5.2527,5.2459,5.2493,9796.7181
2005-06-07 13:10:00,15.28,15.29,15.28,15.29,8082.292432035268,5.2493,5.2527,5.2493,5.2527,8082.2924
2005-06-07 13:15:00,15.29,15.31,15.27,15.31,31839.33382316924,5.2527,5.2596,5.2459,5.2596,31839.3338
2005-06-07 13:20:00,15.3,15.34,15.3,15.34,13837.864315454322,5.2562,5.2699,5.2562,5.2699,13837.8643
2005-06-07 13:25:00,15.34,15.34,15.32,15.32,18368.84643644379,5.2699,5.2699,5.263,5.263,18368.8464
2005-06-07 13:30:00,15.33,15.33,15.31,15.32,27063.43374969385,5.2665,5.2665,5.2596,5.263,27063.4337
2005-06-07 13:35:00,15.32,15.33,15.3,15.31,19715.895175116333,5.263,5.2665,5.2562,5.2596,19715.8952
2005-06-07 13:40:00,15.32,15.32,15.31,15.32,12735.733529267694,5.263,5.263,5.2596,5.263,12735.7335
2005-06-07 13:45:00,15.32,15.34,15.32,15.33,22042.61572373255,5.263,5.2699,5.263,5.2665,22042.6157
2005-06-07 13:50:00,15.32,15.34,15.32,15.34,13960.32329169728,5.263,5.2699,5.263,5.2699,13960.3233
2005-06-07 13:55:00,15.33,15.34,15.33,15.33,6490.325740876806,5.2665,5.2699,5.2665,5.2665,6490.3257
2005-06-07 14:00:00,15.34,15.37,15.31,15.35,21675.238795003672,5.2699,5.2802,5.2596,5.2734,21675.2388
2005-06-07 14:05:00,15.36,15.37,15.35,15.35,9061.964241978936,5.2768,5.2802,5.2734,5.2734,9061.9642
2005-06-07 14:10:00,15.36,15.36,15.27,15.27,31716.87484692628,5.2768,5.2768,5.2459,5.2459,31716.8748
2005-06-07 14:15:00,15.28,15.3,15.28,15.3,17266.715650257163,5.2493,5.2562,5.2493,5.2562,17266.7157
2005-06-07 14:20:00,15.3,15.3,15.27,15.28,13837.864315454322,5.2562,5.2562,5.2459,5.2493,13837.8643
2005-06-07 14:25:00,15.28,15.31,15.28,15.29,19103.60029390154,5.2493,5.2596,5.2493,5.2527,19103.6003
2005-06-07 14:30:00,15.29,15.29,15.27,15.28,15797.20793534166,5.2527,5.2527,5.2459,5.2493,15797.2079
2005-06-07 14:35:00,15.29,15.34,15.29,15.34,13470.487386725446,5.2527,5.2699,5.2527,5.2699,13470.4874
2005-06-07 14:40:00,15.33,15.33,15.32,15.32,18491.30541268675,5.2665,5.2665,5.263,5.263,18491.3054
2005-06-07 14:45:00,15.33,15.33,15.29,15.3,16287.043840313494,5.2665,5.2665,5.2527,5.2562,16287.0438
2005-06-07 14:50:00,15.3,15.33,15.3,15.33,15184.913054126866,5.2562,5.2665,5.2562,5.2665,15184.9131
2005-06-07 14:55:00,15.33,15.33,15.32,15.32,6612.7847171197645,5.2665,5.2665,5.263,5.263,6612.7847
2005-06-07 15:00:00,15.33,15.34,15.29,15.29,12858.192505510651,5.2665,5.2699,5.2527,5.2527,12858.1925
2005-06-07 15:05:00,15.29,15.29,15.27,15.27,6490.325740876806,5.2527,5.2527,5.2459,5.2459,6490.3257
2005-06-07 15:10:00,15.27,15.28,15.27,15.27,17266.715650257163,5.2459,5.2493,5.2459,5.2459,17266.7157
2005-06-07 15:15:00,15.27,15.28,15.27,15.27,11878.520695566984,5.2459,5.2493,5.2459,5.2459,11878.5207
2005-06-07 15:20:00,15.28,15.28,15.26,15.26,55228.99828557433,5.2493,5.2493,5.2424,5.2424,55228.9983
2005-06-07 15:25:00,15.26,15.28,15.25,15.27,38207.20058780308,5.2424,5.2493,5.239,5.2459,38207.2006
2005-06-07 15:30:00,15.27,15.27,15.24,15.25,78373.7447954935,5.2459,5.2459,5.2356,5.239,78373.7448
2005-06-07 15:35:00,15.26,15.27,15.25,15.25,73842.76267450403,5.2424,5.2459,5.239,5.239,73842.7627
2005-06-07 15:40:00,15.25,15.25,15.23,15.23,38574.57751653196,5.239,5.239,5.2321,5.2321,38574.5775
2005-06-07 15:45:00,15.23,15.23,15.19,15.21,42248.34680382072,5.2321,5.2321,5.2184,5.2253,42248.3468
2005-06-07 15:50:00,15.22,15.23,15.19,15.2,37472.446730345335,5.2287,5.2321,5.2184,5.2218,37472.4467
2005-06-07 15:55:00,15.2,15.25,15.2,15.24,63188.83174136664,5.2218,5.239,5.2218,5.2356,63188.8317
2005-06-08 09:30:00,15.22,15.22,15.16,15.2,34410.972324271366,5.2428,5.2428,5.2221,5.2359,34410.9723
2005-06-08 09:35:00,15.18,15.21,15.15,15.18,60127.35733529268,5.229,5.2393,5.2186,5.229,60127.3573
2005-06-08 09:40:00,15.19,15.25,15.1,15.12,39554.24932647563,5.2324,5.2531,5.2014,5.2083,39554.2493
2005-06-08 09:45:00,15.12,15.22,15.11,15.2,33921.13641929953,5.2083,5.2428,5.2049,5.2359,33921.1364
2005-06-08 09:50:00,15.2,15.26,15.15,15.26,37227.52877785941,5.2359,5.2565,5.2186,5.2565,37227.5288
2005-06-08 09:55:00,15.25,15.33,15.23,15.23,32329.16972814107,5.2531,5.2806,5.2462,5.2462,32329.1697
2005-06-08 10:00:00,15.24,15.24,15.2,15.21,24614.25422483468,5.2496,5.2496,5.2359,5.2393,24614.2542
2005-06-08 10:05:00,15.21,15.29,15.19,15.26,39676.70830271859,5.2393,5.2669,5.2324,5.2565,39676.7083
2005-06-08 10:10:00,15.26,15.31,15.26,15.29,21552.779818760715,5.2565,5.2738,5.2565,5.2669,21552.7798
2005-06-08 10:15:00,15.29,15.29,15.24,15.25,25961.302963507223,5.2669,5.2669,5.2496,5.2531,25961.303
2005-06-08 10:20:00,15.25,15.29,15.25,15.29,24614.25422483468,5.2531,5.2669,5.2531,5.2669,24614.2542
2005-06-08 10:25:00,15.3,15.31,15.28,15.28,49106.0494734264,5.2703,5.2738,5.2634,5.2634,49106.0495
2005-06-08 10:30:00,15.28,15.35,15.27,15.35,67597.35488611314,5.2634,5.2875,5.26,5.2875,67597.3549
2005-06-08 10:35:00,15.35,15.38,15.35,15.36,50942.93411707078,5.2875,5.2979,5.2875,5.291,50942.9341
2005-06-08 10:40:00,15.35,15.38,15.35,15.38,28900.318393338228,5.2875,5.2979,5.2875,5.2979,28900.3184
2005-06-08 10:45:00,15.38,15.39,15.35,15.38,36247.856967915744,5.2979,5.3013,5.2875,5.2979,36247.857
2005-06-08 10:50:00,15.38,15.43,15.38,15.38,125642.90962527553,5.2979,5.3151,5.2979,5.2979,125642.9096
2005-06-08 10:55:00,15.38,15.39,15.38,15.38,46656.869948567226,5.2979,5.3013,5.2979,5.2979,46656.8699
2005-06-08 11:00:00,15.38,15.38,15.31,15.31,89884.88856233162,5.2979,5.2979,5.2738,5.2738,89884.8886
2005-06-08 11:05:00,15.3,15.34,15.3,15.33,51677.687974528526,5.2703,5.2841,5.2703,5.2806,51677.688
2005-06-08 11:10:00,15.33,15.36,15.29,15.36,137154.05339211362,5.2806,5.291,5.2669,5.291,137154.0534
2005-06-08 11:15:00,15.34,15.35,15.31,15.32,14817.53612539799,5.2841,5.2875,5.2738,5.2772,14817.5361
2005-06-08 11:20:00,15.33,15.34,15.3,15.33,13592.946362968403,5.2806,5.2841,5.2703,5.2806,13592.9464
2005-06-08 11:25:00,15.33,15.34,15.33,15.34,26573.59784472201,5.2806,5.2841,5.2806,5.2841,26573.5978
2005-06-08 11:30:00,15.34,15.34,15.33,15.34,25716.385011021302,5.2841,5.2841,5.2806,5.2841,25716.385
2005-06-08 11:35:00,15.33,15.34,15.31,15.34,271124.17340191035,5.2806,5.2841,5.2738,5.2841,271124.1734
2005-06-08 11:40:00,15.34,15.34,15.32,15.33,10286.554004408525,5.2841,5.2841,5.2772,5.2806,10286.554
2005-06-08 11:45:00,15.33,15.35,15.32,15.35,33798.67744305657,5.2806,5.2875,5.2772,5.2875,33798.6774
2005-06-08 11:50:00,15.34,15.36,15.34,15.36,32206.71075189811,5.2841,5.291,5.2841,5.291,32206.7108
2005-06-08 11:55:00,15.37,15.39,15.36,15.38,48861.13152094048,5.2944,5.3013,5.291,5.2979,48861.1315
2005-06-08 12:00:00,15.36,15.37,15.35,15.36,22165.074699975507,5.291,5.2944,5.2875,5.291,22165.0747
2005-06-08 12:05:00,15.36,15.36,15.34,15.34,18123.928483957872,5.291,5.291,5.2841,5.2841,18123.9285
2005-06-08 12:10:00,15.34,15.35,15.33,15.34,23757.041391133967,5.2841,5.2875,5.2806,5.2841,23757.0414
2005-06-08 12:15:00,15.34,15.34,15.3,15.32,29390.154298310063,5.2841,5.2841,5.2703,5.2772,29390.1543
2005-06-08 12:20:00,15.34,15.34,15.31,15.32,14695.077149155031,5.2841,5.2841,5.2738,5.2772,14695.0771
2005-06-08 12:25:00,15.32,15.34,15.32,15.32,10409.01298065148,5.2772,5.2841,5.2772,5.2772,10409.013
2005-06-08 12:30:00,15.32,15.35,15.32,15.35,653318.6382561842,5.2772,5.2875,5.2772,5.2875,653318.6383
2005-06-08 12:35:00,15.35,15.35,15.34,15.34,21797.697771246632,5.2875,5.2875,5.2841,5.2841,21797.6978
2005-06-08 12:40:00,15.34,15.34,15.29,15.29,30002.449179524858,5.2841,5.2841,5.2669,5.2669,30002.4492
2005-06-08 12:45:00,15.29,15.33,15.29,15.31,27553.269654665684,5.2669,5.2806,5.2669,5.2738,27553.2697
2005-06-08 12:50:00,15.31,15.32,15.28,15.29,25104.090129806515,5.2738,5.2772,5.2634,5.2669,25104.0901
2005-06-08 12:55:00,15.29,15.36,15.29,15.36,33063.92358559882,5.2669,5.291,5.2669,5.291,33063.9236
2005-06-08 13:00:00,15.36,15.41,15.34,15.39,306269.89958363946,5.291,5.3082,5.2841,5.3013,306269.8996
2005-06-08 13:05:00,15.39,15.47,15.38,15.47,174136.66421748712,5.3013,5.3289,5.2979,5.3289,174136.6642
2005-06-08 13:10:00,15.47,15.51,15.43,15.47,175728.6309086456,5.3289,5.3427,5.3151,5.3289,175728.6309
2005-06-08 13:15:00,15.47,15.47,15.45,15.45,13348.028410482488,5.3289,5.3289,5.322,5.322,13348.0284
2005-06-08 13:20:00,15.44,15.45,15.43,15.43,68821.94464854273,5.3185,5.322,5.3151,5.3151,68821.9446
2005-06-08 13:25:00,15.43,15.44,15.42,15.43,20818.025961302963,5.3151,5.3185,5.3116,5.3151,20818.026
2005-06-08 13:30:00,15.43,15.45,15.43,15.45,15184.913054126866,5.3151,5.322,5.3151,5.322,15184.9131
2005-06-08 13:35:00,15.43,15.47,15.43,15.47,22287.533676218467,5.3151,5.3289,5.3151,5.3289,22287.5337
2005-06-08 13:40:00,15.46,15.47,15.43,15.43,30737.20303698261,5.3254,5.3289,5.3151,5.3151,30737.203
2005-06-08 13:45:00,15.43,15.43,15.38,15.39,15797.20793534166,5.3151,5.3151,5.2979,5.3013,15797.2079
2005-06-08 13:50:00,15.38,15.38,15.34,15.34,10286.554004408525,5.2979,5.2979,5.2841,5.2841,10286.554
2005-06-08 13:55:00,15.34,15.34,15.31,15.34,19226.0592701445,5.2841,5.2841,5.2738,5.2841,19226.0593
2005-06-08 14:00:00,15.34,15.34,15.28,15.28,20083.27210384521,5.2841,5.2841,5.2634,5.2634,20083.2721
2005-06-08 14:05:00,15.28,15.3,15.27,15.29,11388.684790595147,5.2634,5.2703,5.26,5.2669,11388.6848
2005-06-08 14:10:00,15.28,15.29,15.25,15.26,15429.831006612783,5.2634,5.2669,5.2531,5.2565,15429.831
2005-06-08 14:15:00,15.26,15.27,15.25,15.26,15062.454077883907,5.2565,5.26,5.2531,5.2565,15062.4541
2005-06-08 14:20:00,15.25,15.26,15.25,15.26,11021.307861866277,5.2531,5.2565,5.2531,5.2565,11021.3079
2005-06-08 14:25:00,15.25,15.25,15.23,15.24,14327.700220426155,5.2531,5.2531,5.2462,5.2496,14327.7002
2005-06-08 14:30:00,15.23,15.23,15.17,15.2,53269.65466568699,5.2462,5.2462,5.2255,5.2359,53269.6547
2005-06-08 14:35:00,15.21,15.21,15.2,15.21,12858.192505510651,5.2393,5.2393,5.2359,5.2393,12858.1925
2005-06-08 14:40:00,15.21,15.21,15.19,15.21,18736.223365172667,5.2393,5.2393,5.2324,5.2393,18736.2234
2005-06-08 14:45:00,15.21,15.21,15.19,15.19,14450.159196669114,5.2393,5.2393,5.2324,5.2324,14450.1592
2005-06-08 14:50:00,15.18,15.18,15.15,15.16,12000.979671809942,5.229,5.229,5.2186,5.2221,12000.9797
2005-06-08 14:55:00,15.16,15.16,15.15,15.16,20818.025961302963,5.2221,5.2221,5.2186,5.2221,20818.026
2005-06-08 15:00:00,15.16,15.16,15.1,15.11,22899.82855743326,5.2221,5.2221,5.2014,5.2049,22899.8286
2005-06-08 15:05:00,15.11,15.2,15.11,15.19,17266.715650257163,5.2049,5.2359,5.2049,5.2324,17266.7157
2005-06-08 15:10:00,15.19,15.19,15.16,15.18,10286.554004408525,5.2324,5.2324,5.2221,5.229,10286.554
2005-06-08 15:15:00,15.17,15.17,15.13,15.13,11021.307861866277,5.2255,5.2255,5.2118,5.2118,11021.3079
2005-06-08 15:20:00,15.14,15.17,15.13,15.16,23267.205486162133,5.2152,5.2255,5.2118,5.2221,23267.2055
2005-06-08 15:25:00,15.16,15.16,15.13,15.14,19960.81312760225,5.2221,5.2221,5.2118,5.2152,19960.8131
2005-06-08 15:30:00,15.15,15.17,15.14,15.14,32451.628704384028,5.2186,5.2255,5.2152,5.2152,32451.6287
2005-06-08 15:35:00,15.14,15.16,15.14,15.16,15184.913054126866,5.2152,5.2221,5.2152,5.2221,15184.9131
2005-06-08 15:40:00,15.16,15.19,15.16,15.16,22777.36958119029,5.2221,5.2324,5.2221,5.2221,22777.3696
2005-06-08 15:45:00,15.16,15.19,15.16,15.19,17266.715650257163,5.2221,5.2324,5.2221,5.2324,17266.7157
2005-06-08 15:50:00,15.2,15.2,15.16,15.17,27308.351702179767,5.2359,5.2359,5.2221,5.2255,27308.3517
2005-06-08 15:55:00,15.17,15.19,15.16,15.16,24369.336272348763,5.2255,5.2324,5.2221,5.2221,24369.3363
2005-06-09 09:30:00,15.11,15.12,15.03,15.03,93558.65784962036,5.2049,5.2083,5.1773,5.1773,93558.6578
2005-06-09 09:35:00,15.03,15.14,15.03,15.12,44575.06735243693,5.1773,5.2152,5.1773,5.2083,44575.0674
2005-06-09 09:40:00,15.13,15.2,15.13,15.16,40656.38011266226,5.2118,5.2359,5.2118,5.2221,40656.3801
2005-06-09 09:45:00,15.16,15.23,15.16,15.19,55596.3752143032,5.2221,5.2462,5.2221,5.2324,55596.3752
2005-06-09 09:50:00,15.19,15.19,15.17,15.18,37472.446730345335,5.2324,5.2324,5.2255,5.229,37472.4467
2005-06-09 09:55:00,15.18,15.18,15.1,15.1,42248.34680382072,5.229,5.229,5.2014,5.2014,42248.3468
2005-06-09 10:00:00,15.1,15.14,15.07,15.14,39799.16727896155,5.2014,5.2152,5.1911,5.2152,39799.1673
2005-06-09 10:05:00,15.12,15.13,15.12,15.12,76659.31912809209,5.2083,5.2118,5.2083,5.2083,76659.3191
2005-06-09 10:10:00,15.12,15.12,15.08,15.09,72128.33700710261,5.2083,5.2083,5.1945,5.198,72128.337
2005-06-09 10:15:00,15.09,15.16,15.09,15.12,50698.016164584864,5.198,5.2221,5.198,5.2083,50698.0162
2005-06-09 10:20:00,15.14,15.18,15.11,15.17,88537.83982365907,5.2152,5.229,5.2049,5.2255,88537.8398
2005-06-09 10:25:00,15.18,15.21,15.17,15.19,36615.23389664462,5.229,5.2393,5.2255,5.2324,36615.2339
2005-06-09 10:30:00,15.16,15.24,15.15,15.15,64903.257408768055,5.2221,5.2496,5.2186,5.2186,64903.2574
2005-06-09 10:35:00,15.17,15.23,15.16,15.22,39186.87239774675,5.2255,5.2462,5.2221,5.2428,39186.8724
2005-06-09 10:40:00,15.21,15.22,15.19,15.21,25471.46705853539,5.2393,5.2428,5.2324,5.2393,25471.4671
2005-06-09 10:45:00,15.21,15.21,15.16,15.19,22287.533676218467,5.2393,5.2393,5.2221,5.2324,22287.5337
2005-06-09 10:50:00,15.18,15.22,15.18,15.22,16164.584864070535,5.229,5.2428,5.229,5.2428,16164.5849
2005-06-09 10:55:00,15.21,15.21,15.21,15.21,14572.618172912073,5.2393,5.2393,5.2393,5.2393,14572.6182
2005-06-09 11:00:00,15.21,15.25,15.21,15.21,45554.7391623806,5.2393,5.2531,5.2393,5.2393,45554.7392
2005-06-09 11:05:00,15.21,15.29,15.21,15.29,30737.20303698261,5.2393,5.2669,5.2393,5.2669,30737.203
2005-06-09 11:10:00,15.29,15.29,15.21,15.22,32451.628704384028,5.2669,5.2669,5.2393,5.2428,32451.6287
2005-06-09 11:15:00,15.21,15.24,15.21,15.24,14572.618172912073,5.2393,5.2496,5.2393,5.2496,14572.6182
2005-06-09 11:20:00,15.24,15.24,15.22,15.22,16899.338721528286,5.2496,5.2496,5.2428,5.2428,16899.3387
2005-06-09 11:25:00,15.21,15.23,15.18,15.18,14817.53612539799,5.2393,5.2462,5.229,5.229,14817.5361
2005-06-09 11:30:00,15.19,15.2,15.18,15.19,25961.302963507223,5.2324,5.2359,5.229,5.2324,25961.303
2005-06-09 11:35:00,15.2,15.22,15.19,15.21,44575.06735243693,5.2359,5.2428,5.2324,5.2393,44575.0674
2005-06-09 11:40:00,15.21,15.29,15.21,15.28,25349.008082292432,5.2393,5.2669,5.2393,5.2634,25349.0081
2005-06-09 11:45:00,15.29,15.29,15.25,15.25,18491.30541268675,5.2669,5.2669,5.2531,5.2531,18491.3054
2005-06-09 11:50:00,15.25,15.28,15.25,15.28,36860.15184913054,5.2531,5.2634,5.2531,5.2634,36860.1518
2005-06-09 11:55:00,15.27,15.29,15.27,15.29,15062.454077883907,5.26,5.2669,5.26,5.2669,15062.4541
2005-06-09 12:00:00,15.29,15.29,15.28,15.29,25349.008082292432,5.2669,5.2669,5.2634,5.2669,25349.0081
2005-06-09 12:05:00,15.29,15.31,15.27,15.28,35880.48003918687,5.2669,5.2738,5.26,5.2634,35880.48
2005-06-09 12:10:00,15.28,15.29,15.24,15.24,18981.141317658585,5.2634,5.2669,5.2496,5.2496,18981.1413
2005-06-09 12:15:00,15.25,15.27,15.23,15.24,21552.779818760715,5.2531,5.26,5.2462,5.2496,21552.7798
2005-06-09 12:20:00,15.25,15.29,15.25,15.28,31471.95689444036,5.2531,5.2669,5.2531,5.2634,31471.9569
2005-06-09 12:25:00,15.28,15.34,15.28,15.33,32084.25177565516,5.2634,5.2841,5.2634,5.2806,32084.2518
2005-06-09 12:30:00,15.33,15.33,15.29,15.3,44085.2314474651,5.2806,5.2806,5.2669,5.2703,44085.2314
2005-06-09 12:35:00,15.29,15.32,15.25,15.26,41880.96987509184,5.2669,5.2772,5.2531,5.2565,41880.9699
2005-06-09 12:40:00,15.27,15.27,15.25,15.25,16287.043840313494,5.26,5.26,5.2531,5.2531,16287.0438
2005-06-09 12:45:00,15.25,15.26,15.24,15.25,16531.96179279941,5.2531,5.2565,5.2496,5.2531,16531.9618
2005-06-09 12:50:00,15.26,15.27,15.25,15.27,70168.99338721528,5.2565,5.26,5.2531,5.26,70168.9934
2005-06-09 12:55:00,15.27,15.27,15.25,15.25,25716.385011021302,5.26,5.26,5.2531,5.2531,25716.385
2005-06-09 13:00:00,15.26,15.27,15.25,15.26,20450.649032574085,5.2565,5.26,5.2531,5.2565,20450.649
2005-06-09 13:05:00,15.25,15.27,15.25,15.27,20573.10800881705,5.2531,5.26,5.2531,5.26,20573.108
2005-06-09 13:10:00,15.27,15.27,15.23,15.25,25838.843987264263,5.26,5.26,5.2462,5.2531,25838.844
2005-06-09 13:15:00,15.25,15.26,15.24,15.25,24614.25422483468,5.2531,5.2565,5.2496,5.2531,24614.2542
2005-06-09 13:20:00,15.25,15.25,15.18,15.19,68577.02669605681,5.2531,5.2531,5.229,5.2324,68577.0267
2005-06-09 13:25:00,15.2,15.25,15.2,15.24,21430.320842517754,5.2359,5.2531,5.2359,5.2496,21430.3208
2005-06-09 13:30:00,15.24,15.25,15.19,15.21,47269.16482978202,5.2496,5.2531,5.2324,5.2393,47269.1648
2005-06-09 13:35:00,15.21,15.23,15.21,15.21,25349.008082292432,5.2393,5.2462,5.2393,5.2393,25349.0081
2005-06-09 13:40:00,15.21,15.24,15.2,15.22,21430.320842517754,5.2393,5.2496,5.2359,5.2428,21430.3208
2005-06-09 13:45:00,15.22,15.24,15.21,15.24,23512.12343864805,5.2428,5.2496,5.2393,5.2496,23512.1234
2005-06-09 13:50:00,15.24,15.25,15.22,15.23,16164.584864070535,5.2496,5.2531,5.2428,5.2462,16164.5849
2005-06-09 13:55:00,15.22,15.29,15.22,15.29,48861.13152094048,5.2428,5.2669,5.2428,5.2669,48861.1315
2005-06-09 14:00:00,15.29,15.32,15.29,15.29,47881.45971099681,5.2669,5.2772,5.2669,5.2669,47881.4597
2005-06-09 14:05:00,15.29,15.33,15.29,15.32,16899.338721528286,5.2669,5.2806,5.2669,5.2772,16899.3387
2005-06-09 14:10:00,15.32,15.34,15.31,15.34,25961.302963507223,5.2772,5.2841,5.2738,5.2841,25961.303
2005-06-09 14:15:00,15.34,15.36,15.34,15.34,27430.810678422728,5.2841,5.291,5.2841,5.2841,27430.8107
2005-06-09 14:20:00,15.33,15.34,15.29,15.29,18858.682341415624,5.2806,5.2841,5.2669,5.2669,18858.6823
2005-06-09 14:25:00,15.29,15.32,15.29,15.29,20450.649032574085,5.2669,5.2772,5.2669,5.2669,20450.649
2005-06-09 14:30:00,15.3,15.33,15.29,15.33,22532.45162870438,5.2703,5.2806,5.2669,5.2806,22532.4516
2005-06-09 14:35:00,15.33,15.34,15.32,15.33,23634.58241489101,5.2806,5.2841,5.2772,5.2806,23634.5824
2005-06-09 14:40:00,15.33,15.34,15.32,15.33,15184.913054126866,5.2806,5.2841,5.2772,5.2806,15184.9131
2005-06-09 14:45:00,15.32,15.34,15.31,15.34,54616.703404359534,5.2772,5.2841,5.2738,5.2841,54616.7034
2005-06-09 14:50:00,15.34,15.38,15.33,15.38,32819.0056331129,5.2841,5.2979,5.2806,5.2979,32819.0056
2005-06-09 14:55:00,15.38,15.41,15.38,15.38,84251.77565515552,5.2979,5.3082,5.2979,5.2979,84251.7757
2005-06-09 15:00:00,15.38,15.42,15.35,15.42,36370.31594415871,5.2979,5.3116,5.2875,5.3116,36370.3159
2005-06-09 15:05:00,15.42,15.47,15.41,15.44,249693.85255939257,5.3116,5.3289,5.3082,5.3185,249693.8526
2005-06-09 15:10:00,15.45,15.48,15.44,15.48,84864.07053637032,5.322,5.3323,5.3185,5.3323,84864.0705
2005-06-09 15:15:00,15.47,15.5,15.47,15.49,60494.73426402155,5.3289,5.3392,5.3289,5.3358,60494.7343
2005-06-09 15:20:00,15.49,15.5,15.48,15.49,86456.03722752877,5.3358,5.3392,5.3323,5.3358,86456.0372
2005-06-09 15:25:00,15.5,15.52,15.48,15.48,63188.83174136664,5.3392,5.3461,5.3323,5.3323,63188.8317
2005-06-09 15:30:00,15.49,15.49,15.46,15.47,85476.3654175851,5.3358,5.3358,5.3254,5.3289,85476.3654
2005-06-09 15:35:00,15.47,15.47,15.44,15.44,42370.80578006368,5.3289,5.3289,5.3185,5.3185,42370.8058
2005-06-09 15:40:00,15.45,15.46,15.45,15.45,44085.2314474651,5.322,5.3254,5.322,5.322,44085.2314
2005-06-09 15:45:00,15.45,15.45,15.43,15.43,50575.5571883419,5.322,5.322,5.3151,5.3151,50575.5572
2005-06-09 15:50:00,15.43,15.47,15.43,15.47,85966.20132255694,5.3151,5.3289,5.3151,5.3289,85966.2013
2005-06-09 15:55:00,15.46,15.48,15.46,15.47,123193.73010041636,5.3254,5.3323,5.3254,5.3289,123193.7301
2005-06-10 09:30:00,15.41,15.45,15.36,15.39,43472.936566250304,5.3082,5.322,5.291,5.3013,43472.9366
2005-06-10 09:35:00,15.39,15.47,15.39,15.44,16287.043840313494,5.3013,5.3289,5.3013,5.3185,16287.0438
2005-06-10 09:40:00,15.45,15.47,15.43,15.46,22532.45162870438,5.322,5.3289,5.3151,5.3254,22532.4516
2005-06-10 09:45:00,15.37,15.45,15.37,15.4,12490.815576781775,5.2944,5.322,5.2944,5.3048,12490.8156
2005-06-10 09:50:00,15.4,15.46,15.39,15.46,20205.731080088168,5.3048,5.3254,5.3013,5.3254,20205.7311
2005-06-10 09:55:00,15.46,15.46,15.43,15.45,11266.22581435219,5.3254,5.3254,5.3151,5.322,11266.2258
2005-06-10 10:00:00,15.46,15.46,15.42,15.43,91354.39627724711,5.3254,5.3254,5.3116,5.3151,91354.3963
2005-06-10 10:05:00,15.43,15.43,15.38,15.39,22409.992652461424,5.3151,5.3151,5.2979,5.3013,22409.9927
2005-06-10 10:10:00,15.38,15.38,15.34,15.34,27430.810678422728,5.2979,5.2979,5.2841,5.2841,27430.8107
2005-06-10 10:15:00,15.34,15.36,15.34,15.36,23757.041391133967,5.2841,5.291,5.2841,5.291,23757.0414
2005-06-10 10:20:00,15.36,15.38,15.35,15.38,27920.64658339456,5.291,5.2979,5.2875,5.2979,27920.6466
2005-06-10 10:25:00,15.38,15.39,15.37,15.37,44207.69042370805,5.2979,5.3013,5.2944,5.2944,44207.6904
2005-06-10 10:30:00,15.36,15.38,15.35,15.37,20083.27210384521,5.291,5.2979,5.2875,5.2944,20083.2721
2005-06-10 10:35:00,15.38,15.38,15.37,15.38,4408.523144746509,5.2979,5.2979,5.2944,5.2979,4408.5231
2005-06-10 10:40:00,15.38,15.4,15.38,15.39,24369.336272348763,5.2979,5.3048,5.2979,5.3013,24369.3363
2005-06-10 10:45:00,15.38,15.43,15.38,15.43,28165.56453588048,5.2979,5.3151,5.2979,5.3151,28165.5645
2005-06-10 10:50:00,15.42,15.43,15.41,15.41,27185.89272593681,5.3116,5.3151,5.3082,5.3082,27185.8927
2005-06-10 10:55:00,15.42,15.42,15.38,15.39,38207.20058780308,5.3116,5.3116,5.2979,5.3013,38207.2006
2005-06-10 11:00:00,15.38,15.38,15.38,15.38,8817.046289493019,5.2979,5.2979,5.2979,5.2979,8817.0463
2005-06-10 11:05:00,15.38,15.43,15.38,15.41,12000.979671809942,5.2979,5.3151,5.2979,5.3082,12000.9797
2005-06-10 11:10:00,15.41,15.43,15.39,15.43,25471.46705853539,5.3082,5.3151,5.3013,5.3151,25471.4671
2005-06-10 11:15:00,15.43,15.43,15.41,15.41,8327.210384521184,5.3151,5.3151,5.3082,5.3082,8327.2104
2005-06-10 11:20:00,15.42,15.43,15.38,15.43,27798.1876071516,5.3116,5.3151,5.2979,5.3151,27798.1876
2005-06-10 11:25:00,15.44,15.45,15.43,15.45,41880.96987509184,5.3185,5.322,5.3151,5.322,41880.9699
2005-06-10 11:30:00,15.45,15.46,15.43,15.44,36982.6108253735,5.322,5.3254,5.3151,5.3185,36982.6108
2005-06-10 11:35:00,15.43,15.44,15.39,15.42,23879.500367376928,5.3151,5.3185,5.3013,5.3116,23879.5004
2005-06-10 11:40:00,15.42,15.43,15.42,15.42,6735.243693362723,5.3116,5.3151,5.3116,5.3116,6735.2437
2005-06-10 11:45:00,15.41,15.43,15.4,15.42,4041.146216017634,5.3082,5.3151,5.3048,5.3116,4041.1462
2005-06-10 11:50:00,15.42,15.45,15.42,15.45,9796.718099436688,5.3116,5.322,5.3116,5.322,9796.7181
2005-06-10 11:55:00,15.46,15.46,15.42,15.43,13715.405339211364,5.3254,5.3254,5.3116,5.3151,13715.4053
2005-06-10 12:00:00,15.43,15.43,15.39,15.4,14695.077149155031,5.3151,5.3151,5.3013,5.3048,14695.0771
2005-06-10 12:05:00,15.4,15.4,15.37,15.39,20695.56698506,5.3048,5.3048,5.2944,5.3013,20695.567
2005-06-10 12:10:00,15.38,15.41,15.38,15.41,7347.538574577516,5.2979,5.3082,5.2979,5.3082,7347.5386
2005-06-10 12:15:00,15.41,15.45,15.36,15.36,68577.02669605681,5.3082,5.322,5.291,5.291,68577.0267
2005-06-10 12:20:00,15.36,15.38,15.35,15.36,21430.320842517754,5.291,5.2979,5.2875,5.291,21430.3208
2005-06-10 12:25:00,15.35,15.38,15.35,15.38,13225.569434239527,5.2875,5.2979,5.2875,5.2979,13225.5694
2005-06-10 12:30:00,15.37,15.38,15.36,15.38,17021.797697771246,5.2944,5.2979,5.291,5.2979,17021.7977
2005-06-10 12:35:00,15.37,15.37,15.36,15.37,3796.228263531717,5.2944,5.2944,5.291,5.2944,3796.2283
2005-06-10 12:40:00,15.37,15.38,15.35,15.36,7225.079598334557,5.2944,5.2979,5.2875,5.291,7225.0796
2005-06-10 12:45:00,15.38,15.38,15.37,15.38,9061.964241978936,5.2979,5.2979,5.2944,5.2979,9061.9642
2005-06-10 12:50:00,15.38,15.38,15.35,15.38,7592.456527063433,5.2979,5.2979,5.2875,5.2979,7592.4565
2005-06-10 12:55:00,15.38,15.38,15.36,15.37,7102.620622091599,5.2979,5.2979,5.291,5.2944,7102.6206
2005-06-10 13:00:00,15.38,15.38,15.36,15.38,6367.866764633847,5.2979,5.2979,5.291,5.2979,6367.8668
2005-06-10 13:05:00,15.37,15.38,15.36,15.37,4041.146216017634,5.2944,5.2979,5.291,5.2944,4041.1462
2005-06-10 13:10:00,15.38,15.38,15.36,15.36,8572.128337007101,5.2979,5.2979,5.291,5.291,8572.1283
2005-06-10 13:15:00,15.36,15.37,15.35,15.35,24369.336272348763,5.291,5.2944,5.2875,5.2875,24369.3363
2005-06-10 13:20:00,15.36,15.36,15.35,15.36,7347.538574577516,5.291,5.291,5.2875,5.291,7347.5386
2005-06-10 13:25:00,15.35,15.35,15.34,15.34,26328.679892236098,5.2875,5.2875,5.2841,5.2841,26328.6799
2005-06-10 13:30:00,15.34,15.35,15.34,15.34,4163.605192260592,5.2841,5.2875,5.2841,5.2841,4163.6052
2005-06-10 13:35:00,15.35,15.42,15.35,15.4,27553.269654665684,5.2875,5.3116,5.2875,5.3048,27553.2697
2005-06-10 13:40:00,15.41,15.42,15.4,15.4,6367.866764633847,5.3082,5.3116,5.3048,5.3048,6367.8668
2005-06-10 13:45:00,15.4,15.41,15.39,15.4,16042.125887827577,5.3048,5.3082,5.3013,5.3048,16042.1259
2005-06-10 13:50:00,15.4,15.42,15.4,15.41,15919.666911584618,5.3048,5.3116,5.3048,5.3082,15919.6669
2005-06-10 13:55:00,15.43,15.44,15.42,15.43,21062.94391378888,5.3151,5.3185,5.3116,5.3151,21062.9439
2005-06-10 14:00:00,15.43,15.43,15.42,15.43,8327.210384521184,5.3151,5.3151,5.3116,5.3151,8327.2104
2005-06-10 14:05:00,15.43,15.43,15.4,15.41,9061.964241978936,5.3151,5.3151,5.3048,5.3082,9061.9642
2005-06-10 14:10:00,15.4,15.43,15.4,15.43,18981.141317658585,5.3048,5.3151,5.3048,5.3151,18981.1413
2005-06-10 14:15:00,15.42,15.43,15.42,15.43,14450.159196669114,5.3116,5.3151,5.3116,5.3151,14450.1592
2005-06-10 14:20:00,15.43,15.44,15.43,15.43,11388.684790595147,5.3151,5.3185,5.3151,5.3151,11388.6848
2005-06-10 14:25:00,15.43,15.43,15.43,15.43,44330.14939995101,5.3151,5.3151,5.3151,5.3151,44330.1494
2005-06-10 14:30:00,15.43,15.43,15.35,15.35,112172.42223855008,5.3151,5.3151,5.2875,5.2875,112172.4222
2005-06-10 14:35:00,15.35,15.36,15.35,15.35,11633.602743081066,5.2875,5.291,5.2875,5.2875,11633.6027
2005-06-10 14:40:00,15.35,15.35,15.34,15.34,10041.636051922604,5.2875,5.2875,5.2841,5.2841,10041.6361
2005-06-10 14:45:00,15.34,15.36,15.28,15.28,19348.51824638746,5.2841,5.291,5.2634,5.2634,19348.5182
2005-06-10 14:50:00,15.28,15.29,15.28,15.29,17389.17462650012,5.2634,5.2669,5.2634,5.2669,17389.1746
2005-06-10 14:55:00,15.29,15.29,15.29,15.29,7837.37447954935,5.2669,5.2669,5.2669,5.2669,7837.3745
2005-06-10 15:00:00,15.3,15.36,15.29,15.35,12613.274553024736,5.2703,5.291,5.2669,5.2875,12613.2746
2005-06-10 15:05:00,15.35,15.35,15.31,15.34,17756.551555228998,5.2875,5.2875,5.2738,5.2841,17756.5516
2005-06-10 15:10:00,15.35,15.38,15.34,15.35,17021.797697771246,5.2875,5.2979,5.2841,5.2875,17021.7977
2005-06-10 15:15:00,15.36,15.37,15.35,15.37,12980.651481753612,5.291,5.2944,5.2875,5.2944,12980.6515
2005-06-10 15:20:00,15.37,15.4,15.36,15.38,33186.38256184178,5.2944,5.3048,5.291,5.2979,33186.3826
2005-06-10 15:25:00,15.38,15.4,15.38,15.38,27920.64658339456,5.2979,5.3048,5.2979,5.2979,27920.6466
2005-06-10 15:30:00,15.38,15.39,15.34,15.34,22532.45162870438,5.2979,5.3013,5.2841,5.2841,22532.4516
2005-06-10 15:35:00,15.34,15.38,15.34,15.38,20940.48493754592,5.2841,5.2979,5.2841,5.2979,20940.4849
2005-06-10 15:40:00,15.38,15.38,15.35,15.36,35145.726181729115,5.2979,5.2979,5.2875,5.291,35145.7262
2005-06-10 15:45:00,15.37,15.37,15.34,15.34,41636.051922605926,5.2944,5.2944,5.2841,5.2841,41636.0519
2005-06-10 15:50:00,15.34,15.35,15.34,15.34,32329.16972814107,5.2841,5.2875,5.2841,5.2841,32329.1697
2005-06-10 15:55:00,15.34,15.34,15.31,15.33,85231.44746509919,5.2841,5.2841,5.2738,5.2806,85231.4475
2005-06-13 09:30:00,15.34,15.37,15.32,15.33,33921.13641929953,5.2841,5.2944,5.2772,5.2806,33921.1364
2005-06-13 09:35:00,15.32,15.34,15.25,15.31,22532.45162870438,5.2772,5.2841,5.2531,5.2738,22532.4516
2005-06-13 09:40:00,15.32,15.34,15.31,15.33,16531.96179279941,5.2772,5.2841,5.2738,5.2806,16531.9618
2005-06-13 09:45:00,15.33,15.34,15.29,15.29,15797.20793534166,5.2806,5.2841,5.2669,5.2669,15797.2079
2005-06-13 09:50:00,15.3,15.39,15.3,15.39,24369.336272348763,5.2703,5.3013,5.2703,5.3013,24369.3363
2005-06-13 09:55:00,15.41,15.43,15.38,15.43,29145.236345824145,5.3082,5.3151,5.2979,5.3151,29145.2363
2005-06-13 10:00:00,15.42,15.43,15.4,15.43,36737.69287288758,5.3116,5.3151,5.3048,5.3151,36737.6929
2005-06-13 10:05:00,15.43,15.43,15.38,15.39,50820.47514082782,5.3151,5.3151,5.2979,5.3013,50820.4751
2005-06-13 10:10:00,15.4,15.46,15.4,15.43,40533.921136419296,5.3048,5.3254,5.3048,5.3151,40533.9211
2005-06-13 10:15:00,15.44,15.44,15.41,15.42,16042.125887827577,5.3185,5.3185,5.3082,5.3116,16042.1259
2005-06-13 10:20:00,15.41,15.45,15.41,15.44,34043.59539554249,5.3082,5.322,5.3082,5.3185,34043.5954
2005-06-13 10:25:00,15.44,15.44,15.41,15.43,37472.446730345335,5.3185,5.3185,5.3082,5.3151,37472.4467
2005-06-13 10:30:00,15.43,15.45,15.43,15.44,24246.8772961058,5.3151,5.322,5.3151,5.3185,24246.8773
2005-06-13 10:35:00,15.44,15.47,15.44,15.47,47024.2468772961,5.3185,5.3289,5.3185,5.3289,47024.2469
2005-06-13 10:40:00,15.47,15.47,15.43,15.46,24369.336272348763,5.3289,5.3289,5.3151,5.3254,24369.3363
2005-06-13 10:45:00,15.46,15.47,15.43,15.46,38329.65956404605,5.3254,5.3289,5.3151,5.3254,38329.6596
2005-06-13 10:50:00,15.47,15.47,15.45,15.47,23512.12343864805,5.3289,5.3289,5.322,5.3289,23512.1234
2005-06-13 10:55:00,15.47,15.5,15.47,15.5,37839.82365907421,5.3289,5.3392,5.3289,5.3392,37839.8237
2005-06-13 11:00:00,15.5,15.51,15.48,15.5,39799.16727896155,5.3392,5.3427,5.3323,5.3392,39799.1673
2005-06-13 11:05:00,15.51,15.52,15.49,15.51,56820.9649767328,5.3427,5.3461,5.3358,5.3427,56820.965
2005-06-13 11:10:00,15.52,15.52,15.46,15.47,49106.0494734264,5.3461,5.3461,5.3254,5.3289,49106.0495
2005-06-13 11:15:00,15.47,15.5,15.47,15.49,18491.30541268675,5.3289,5.3392,5.3289,5.3358,18491.3054
2005-06-13 11:20:00,15.5,15.52,15.48,15.52,13960.32329169728,5.3392,5.3461,5.3323,5.3461,13960.3233
2005-06-13 11:25:00,15.52,15.52,15.5,15.51,136419.29953465587,5.3461,5.3461,5.3392,5.3427,136419.2995
2005-06-13 11:30:00,15.5,15.51,15.46,15.47,44575.06735243693,5.3392,5.3427,5.3254,5.3289,44575.0674
2005-06-13 11:35:00,15.47,15.48,15.47,15.47,15919.666911584618,5.3289,5.3323,5.3289,5.3289,15919.6669
2005-06-13 11:40:00,15.47,15.47,15.44,15.46,37717.36468283125,5.3289,5.3289,5.3185,5.3254,37717.3647
2005-06-13 11:45:00,15.46,15.47,15.46,15.47,73842.76267450403,5.3254,5.3289,5.3254,5.3289,73842.7627
2005-06-13 11:50:00,15.47,15.48,15.47,15.48,77761.44991427871,5.3289,5.3323,5.3289,5.3323,77761.4499
2005-06-13 11:55:00,15.48,15.5,15.47,15.47,18613.764388929707,5.3323,5.3392,5.3289,5.3289,18613.7644
2005-06-13 12:00:00,15.48,15.48,15.47,15.48,12123.4386480529,5.3323,5.3323,5.3289,5.3323,12123.4386
2005-06-13 12:05:00,15.48,15.5,15.48,15.49,10898.848885623316,5.3323,5.3392,5.3323,5.3358,10898.8489
2005-06-13 12:10:00,15.5,15.5,15.47,15.47,5755.571883419054,5.3392,5.3392,5.3289,5.3289,5755.5719
2005-06-13 12:15:00,15.48,15.48,15.46,15.46,9184.423218221897,5.3323,5.3323,5.3254,5.3254,9184.4232
2005-06-13 12:20:00,15.47,15.47,15.45,15.46,32941.46460935586,5.3289,5.3289,5.322,5.3254,32941.4646
2005-06-13 12:25:00,15.46,15.48,15.46,15.48,13837.864315454322,5.3254,5.3323,5.3254,5.3323,13837.8643
2005-06-13 12:30:00,15.47,15.48,15.47,15.48,4775.900073475385,5.3289,5.3323,5.3289,5.3323,4775.9001
2005-06-13 12:35:00,15.48,15.49,15.47,15.48,10041.636051922604,5.3323,5.3358,5.3289,5.3323,10041.6361
2005-06-13 12:40:00,15.48,15.49,15.47,15.49,6367.866764633847,5.3323,5.3358,5.3289,5.3358,6367.8668
2005-06-13 12:45:00,15.49,15.5,15.47,15.49,19838.354151359294,5.3358,5.3392,5.3289,5.3358,19838.3542
2005-06-13 12:50:00,15.49,15.5,15.47,15.5,22899.82855743326,5.3358,5.3392,5.3289,5.3392,22899.8286
2005-06-13 12:55:00,15.5,15.5,15.49,15.49,11878.520695566984,5.3392,5.3392,5.3358,5.3358,11878.5207
2005-06-13 13:00:00,15.49,15.5,15.47,15.49,28655.400440852314,5.3358,5.3392,5.3289,5.3358,28655.4004
2005-06-13 13:05:00,15.49,15.5,15.48,15.48,21185.40289003184,5.3358,5.3392,5.3323,5.3323,21185.4029
2005-06-13 13:10:00,15.48,15.48,15.47,15.47,13960.32329169728,5.3323,5.3323,5.3289,5.3289,13960.3233
2005-06-13 13:15:00,15.47,15.47,15.47,15.47,12735.733529267694,5.3289,5.3289,5.3289,5.3289,12735.7335
2005-06-13 13:20:00,15.47,15.48,15.47,15.48,9306.882194464852,5.3289,5.3323,5.3289,5.3323,9306.8822
2005-06-13 13:25:00,15.47,15.49,15.47,15.48,13225.569434239527,5.3289,5.3358,5.3289,5.3323,13225.5694
2005-06-13 13:30:00,15.47,15.48,15.47,15.47,33308.84153808474,5.3289,5.3323,5.3289,5.3289,33308.8415
2005-06-13 13:35:00,15.47,15.47,15.46,15.47,11388.684790595147,5.3289,5.3289,5.3254,5.3289,11388.6848
2005-06-13 13:40:00,15.47,15.49,15.47,15.48,9061.964241978936,5.3289,5.3358,5.3289,5.3323,9061.9642
2005-06-13 13:45:00,15.48,15.49,15.47,15.49,11511.143766838108,5.3323,5.3358,5.3289,5.3358,11511.1438
2005-06-13 13:50:00,15.49,15.49,15.48,15.48,14572.618172912073,5.3358,5.3358,5.3323,5.3323,14572.6182
2005-06-13 13:55:00,15.49,15.5,15.46,15.46,20940.48493754592,5.3358,5.3392,5.3254,5.3254,20940.4849
2005-06-13 14:00:00,15.46,15.49,15.44,15.49,8204.751408278225,5.3254,5.3358,5.3185,5.3358,8204.7514
2005-06-13 14:05:00,15.49,15.51,15.49,15.5,24491.79524859172,5.3358,5.3427,5.3358,5.3392,24491.7952
2005-06-13 14:10:00,15.5,15.51,15.49,15.49,10531.47195689444,5.3392,5.3427,5.3358,5.3358,10531.472
2005-06-13 14:15:00,15.49,15.51,15.48,15.5,12000.979671809942,5.3358,5.3427,5.3323,5.3392,12000.9797
2005-06-13 14:20:00,15.49,15.51,15.49,15.51,10531.47195689444,5.3358,5.3427,5.3358,5.3427,10531.472
2005-06-13 14:25:00,15.5,15.51,15.5,15.51,13225.569434239527,5.3392,5.3427,5.3392,5.3427,13225.5694
2005-06-13 14:30:00,15.5,15.51,15.49,15.5,16042.125887827577,5.3392,5.3427,5.3358,5.3392,16042.1259
2005-06-13 14:35:00,15.49,15.51,15.49,15.5,26940.974773450893,5.3358,5.3427,5.3358,5.3392,26940.9748
2005-06-13 14:40:00,15.51,15.51,15.5,15.51,11511.143766838108,5.3427,5.3427,5.3392,5.3427,11511.1438
2005-06-13 14:45:00,15.51,15.52,15.51,15.51,4286.064168503551,5.3427,5.3461,5.3427,5.3427,4286.0642
2005-06-13 14:50:00,15.52,15.52,15.51,15.51,30982.120989468527,5.3461,5.3461,5.3427,5.3427,30982.121
2005-06-13 14:55:00,15.51,15.52,15.51,15.51,23144.746509919176,5.3427,5.3461,5.3427,5.3427,23144.7465
2005-06-13 15:00:00,15.51,15.52,15.48,15.48,28532.94146460936,5.3427,5.3461,5.3323,5.3323,28532.9415
2005-06-13 15:05:00,15.48,15.51,15.47,15.5,34533.43130051433,5.3323,5.3427,5.3289,5.3392,34533.4313
2005-06-13 15:10:00,15.5,15.51,15.48,15.48,16531.96179279941,5.3392,5.3427,5.3323,5.3323,16531.9618
2005-06-13 15:15:00,15.48,15.5,15.45,15.47,40166.54420769042,5.3323,5.3392,5.322,5.3289,40166.5442
2005-06-13 15:20:00,15.47,15.49,15.47,15.47,18491.30541268675,5.3289,5.3358,5.3289,5.3289,18491.3054
2005-06-13 15:25:00,15.47,15.48,15.45,15.47,36982.6108253735,5.3289,5.3323,5.322,5.3289,36982.6108
2005-06-13 15:30:00,15.47,15.47,15.46,15.47,29145.236345824145,5.3289,5.3289,5.3254,5.3289,29145.2363
2005-06-13 15:35:00,15.47,15.48,15.46,15.48,79843.252510409,5.3289,5.3323,5.3254,5.3323,79843.2525
2005-06-13 15:40:00,15.47,15.49,15.47,15.47,50085.72128337007,5.3289,5.3358,5.3289,5.3289,50085.7213
2005-06-13 15:45:00,15.48,15.48,15.47,15.47,77149.15503306391,5.3323,5.3323,5.3289,5.3289,77149.155
2005-06-13 15:50:00,15.47,15.47,15.47,15.47,38084.74161156012,5.3289,5.3289,5.3289,5.3289,38084.7416
2005-06-13 15:55:00,15.47,15.48,15.47,15.47,74455.05755571883,5.3289,5.3323,5.3289,5.3289,74455.0576
2005-06-14 09:30:00,15.45,15.45,15.41,15.45,77516.53196179279,5.322,5.322,5.3082,5.322,77516.532
2005-06-14 09:35:00,15.43,15.46,15.43,15.45,56208.670095518,5.3151,5.3254,5.3151,5.322,56208.6701
2005-06-14 09:40:00,15.46,15.46,15.43,15.43,17634.092578986038,5.3254,5.3254,5.3151,5.3151,17634.0926
2005-06-14 09:45:00,15.43,15.46,15.43,15.43,34288.513348028406,5.3151,5.3254,5.3151,5.3151,34288.5133
2005-06-14 09:50:00,15.43,15.46,15.42,15.43,21797.697771246632,5.3151,5.3254,5.3116,5.3151,21797.6978
2005-06-14 09:55:00,15.44,15.45,15.42,15.45,21675.238795003672,5.3185,5.322,5.3116,5.322,21675.2388
2005-06-14 10:00:00,15.45,15.46,15.43,15.45,41023.75704139113,5.322,5.3254,5.3151,5.322,41023.757
2005-06-14 10:05:00,15.46,15.51,15.44,15.5,45677.19813862356,5.3254,5.3427,5.3185,5.3392,45677.1981
2005-06-14 10:10:00,15.5,15.51,15.49,15.49,47024.2468772961,5.3392,5.3427,5.3358,5.3358,47024.2469
2005-06-14 10:15:00,15.48,15.51,15.47,15.49,28777.85941709527,5.3323,5.3427,5.3289,5.3358,28777.8594
2005-06-14 10:20:00,15.49,15.49,15.46,15.47,20205.731080088168,5.3358,5.3358,5.3254,5.3289,20205.7311
2005-06-14 10:25:00,15.47,15.49,15.46,15.47,24736.71320107764,5.3289,5.3358,5.3254,5.3289,24736.7132
2005-06-14 10:30:00,15.47,15.48,15.47,15.47,48493.7545922116,5.3289,5.3323,5.3289,5.3289,48493.7546
2005-06-14 10:35:00,15.47,15.48,15.47,15.47,97232.42713690911,5.3289,5.3323,5.3289,5.3289,97232.4271
2005-06-14 10:40:00,15.47,15.51,15.47,15.5,54984.08033308841,5.3289,5.3427,5.3289,5.3392,54984.0803
2005-06-14 10:45:00,15.51,15.51,15.49,15.5,4408.523144746509,5.3427,5.3427,5.3358,5.3392,4408.5231
2005-06-14 10:50:00,15.5,15.51,15.5,15.5,20205.731080088168,5.3392,5.3427,5.3392,5.3392,20205.7311
2005-06-14 10:55:00,15.5,15.52,15.49,15.52,10164.095028165564,5.3392,5.3461,5.3358,5.3461,10164.095
2005-06-14 11:00:00,15.51,15.52,15.5,15.52,14450.159196669114,5.3427,5.3461,5.3392,5.3461,14450.1592
2005-06-14 11:05:00,15.51,15.55,15.5,15.5,278471.71197648783,5.3427,5.3564,5.3392,5.3392,278471.712
2005-06-14 11:10:00,15.5,15.51,15.48,15.5,9061.964241978936,5.3392,5.3427,5.3323,5.3392,9061.9642
2005-06-14 11:15:00,15.5,15.52,15.5,15.51,47146.70585353906,5.3392,5.3461,5.3392,5.3427,47146.7059
2005-06-14 11:20:00,15.52,15.52,15.49,15.49,39186.87239774675,5.3461,5.3461,5.3358,5.3358,39186.8724
2005-06-14 11:25:00,15.5,15.5,15.47,15.48,14082.78226794024,5.3392,5.3392,5.3289,5.3323,14082.7823
2005-06-14 11:30:00,15.48,15.5,15.47,15.5,16164.584864070535,5.3323,5.3392,5.3289,5.3392,16164.5849
2005-06-14 11:35:00,15.5,15.5,15.47,15.48,4408.523144746509,5.3392,5.3392,5.3289,5.3323,4408.5231
2005-06-14 11:40:00,15.47,15.49,15.47,15.47,6735.243693362723,5.3289,5.3358,5.3289,5.3289,6735.2437
2005-06-14 11:45:00,15.48,15.48,15.46,15.46,9429.341170707812,5.3323,5.3323,5.3254,5.3254,9429.3412
2005-06-14 11:50:00,15.45,15.47,15.45,15.47,12613.274553024736,5.322,5.3289,5.322,5.3289,12613.2746
2005-06-14 11:55:00,15.47,15.47,15.46,15.47,8572.128337007101,5.3289,5.3289,5.3254,5.3289,8572.1283
2005-06-14 12:00:00,15.47,15.47,15.47,15.47,4286.064168503551,5.3289,5.3289,5.3289,5.3289,4286.0642
2005-06-14 12:05:00,15.47,15.47,15.44,15.47,8572.128337007101,5.3289,5.3289,5.3185,5.3289,8572.1283
2005-06-14 12:10:00,15.47,15.47,15.46,15.47,10286.554004408525,5.3289,5.3289,5.3254,5.3289,10286.554
2005-06-14 12:15:00,15.47,15.47,15.47,15.47,16409.50281655645,5.3289,5.3289,5.3289,5.3289,16409.5028
2005-06-14 12:20:00,15.47,15.48,15.47,15.48,20205.731080088168,5.3289,5.3323,5.3289,5.3323,20205.7311
2005-06-14 12:25:00,15.47,15.48,15.46,15.48,8204.751408278225,5.3289,5.3323,5.3254,5.3323,8204.7514
2005-06-14 12:30:00,15.48,15.49,15.47,15.47,7959.833455792309,5.3323,5.3358,5.3289,5.3289,7959.8335
2005-06-14 12:35:00,15.47,15.48,15.47,15.48,6367.866764633847,5.3289,5.3323,5.3289,5.3323,6367.8668
2005-06-14 12:40:00,15.48,15.49,15.47,15.48,4041.146216017634,5.3323,5.3358,5.3289,5.3323,4041.1462
2005-06-14 12:45:00,15.48,15.49,15.47,15.47,9551.80014695077,5.3323,5.3358,5.3289,5.3289,9551.8001
2005-06-14 12:50:00,15.48,15.49,15.48,15.49,8449.669360764143,5.3323,5.3358,5.3323,5.3358,8449.6694
2005-06-14 12:55:00,15.48,15.48,15.47,15.48,6000.489835904971,5.3323,5.3323,5.3289,5.3323,6000.4898
2005-06-14 13:00:00,15.48,15.48,15.47,15.48,23757.041391133967,5.3323,5.3323,5.3289,5.3323,23757.0414
2005-06-14 13:05:00,15.47,15.48,15.46,15.47,19348.51824638746,5.3289,5.3323,5.3254,5.3289,19348.5182
2005-06-14 13:10:00,15.47,15.48,15.47,15.48,10409.01298065148,5.3289,5.3323,5.3289,5.3323,10409.013
2005-06-14 13:15:00,15.48,15.48,15.47,15.47,8939.505265735977,5.3323,5.3323,5.3289,5.3289,8939.5053
2005-06-14 13:20:00,15.47,15.48,15.47,15.47,8449.669360764143,5.3289,5.3323,5.3289,5.3289,8449.6694
2005-06-14 13:25:00,15.47,15.47,15.46,15.47,8939.505265735977,5.3289,5.3289,5.3254,5.3289,8939.5053
2005-06-14 13:30:00,15.45,15.47,15.45,15.46,7347.538574577516,5.322,5.3289,5.322,5.3254,7347.5386
2005-06-14 13:35:00,15.46,15.47,15.45,15.47,20450.649032574085,5.3254,5.3289,5.322,5.3289,20450.649
2005-06-14 13:40:00,15.46,15.49,15.46,15.48,31594.41587068332,5.3254,5.3358,5.3254,5.3323,31594.4159
2005-06-14 13:45:00,15.49,15.49,15.47,15.49,14817.53612539799,5.3358,5.3358,5.3289,5.3358,14817.5361
2005-06-14 13:50:00,15.49,15.49,15.48,15.48,2694.0974773450894,5.3358,5.3358,5.3323,5.3323,2694.0975
2005-06-14 13:55:00,15.48,15.51,15.47,15.51,16164.584864070535,5.3323,5.3427,5.3289,5.3427,16164.5849
2005-06-14 14:00:00,15.51,15.51,15.46,15.46,15552.289982855742,5.3427,5.3427,5.3254,5.3254,15552.29
2005-06-14 14:05:00,15.46,15.47,15.46,15.47,12613.274553024736,5.3254,5.3289,5.3254,5.3289,12613.2746
2005-06-14 14:10:00,15.47,15.49,15.47,15.49,11021.307861866277,5.3289,5.3358,5.3289,5.3358,11021.3079
2005-06-14 14:15:00,15.49,15.51,15.47,15.51,6857.702669605682,5.3358,5.3427,5.3289,5.3427,6857.7027
2005-06-14 14:20:00,15.51,15.51,15.49,15.5,11143.766838109234,5.3427,5.3427,5.3358,5.3392,11143.7668
2005-06-14 14:25:00,15.5,15.51,15.46,15.48,11266.22581435219,5.3392,5.3427,5.3254,5.3323,11266.2258
2005-06-14 14:30:00,15.48,15.52,15.48,15.52,11511.143766838108,5.3323,5.3461,5.3323,5.3461,11511.1438
2005-06-14 14:35:00,15.51,15.52,15.5,15.51,44819.98530492285,5.3427,5.3461,5.3392,5.3427,44819.9853
2005-06-14 14:40:00,15.51,15.52,15.5,15.51,20450.649032574085,5.3427,5.3461,5.3392,5.3427,20450.649
2005-06-14 14:45:00,15.5,15.52,15.49,15.5,18981.141317658585,5.3392,5.3461,5.3358,5.3392,18981.1413
2005-06-14 14:50:00,15.5,15.51,15.47,15.47,20573.10800881705,5.3392,5.3427,5.3289,5.3289,20573.108
2005-06-14 14:55:00,15.48,15.49,15.47,15.49,14817.53612539799,5.3323,5.3358,5.3289,5.3358,14817.5361
2005-06-14 15:00:00,15.48,15.52,15.48,15.49,29512.613274553023,5.3323,5.3461,5.3323,5.3358,29512.6133
2005-06-14 15:05:00,15.48,15.51,15.47,15.5,21307.8618662748,5.3323,5.3427,5.3289,5.3392,21307.8619
2005-06-14 15:10:00,15.5,15.51,15.47,15.48,19715.895175116333,5.3392,5.3427,5.3289,5.3323,19715.8952
2005-06-14 15:15:00,15.47,15.5,15.47,15.49,25838.843987264263,5.3289,5.3392,5.3289,5.3358,25838.844
2005-06-14 15:20:00,15.48,15.5,15.48,15.5,13103.11045799657,5.3323,5.3392,5.3323,5.3392,13103.1105
2005-06-14 15:25:00,15.51,15.51,15.46,15.48,22165.074699975507,5.3427,5.3427,5.3254,5.3323,22165.0747
2005-06-14 15:30:00,15.48,15.49,15.46,15.46,18736.223365172667,5.3323,5.3358,5.3254,5.3254,18736.2234
2005-06-14 15:35:00,15.46,15.48,15.46,15.47,21307.8618662748,5.3254,5.3323,5.3254,5.3289,21307.8619
2005-06-14 15:40:00,15.48,15.49,15.47,15.47,34410.972324271366,5.3323,5.3358,5.3289,5.3289,34410.9723
2005-06-14 15:45:00,15.48,15.48,15.46,15.47,12980.651481753612,5.3323,5.3323,5.3254,5.3289,12980.6515
2005-06-14 15:50:00,15.47,15.5,15.47,15.48,20205.731080088168,5.3289,5.3392,5.3289,5.3323,20205.7311
2005-06-14 15:55:00,15.49,15.49,15.47,15.47,33798.67744305657,5.3358,5.3358,5.3289,5.3289,33798.6774
2005-06-15 09:30:00,15.52,15.54,15.51,15.52,67842.27283859906,5.3461,5.353,5.3427,5.3461,67842.2728
2005-06-15 09:35:00,15.52,15.56,15.47,15.51,27920.64658339456,5.3461,5.3599,5.3289,5.3427,27920.6466
2005-06-15 09:40:00,15.52,15.56,15.47,15.47,28165.56453588048,5.3461,5.3599,5.3289,5.3289,28165.5645
2005-06-15 09:45:00,15.47,15.52,15.44,15.52,24491.79524859172,5.3289,5.3461,5.3185,5.3461,24491.7952
2005-06-15 09:50:00,15.52,15.52,15.34,15.41,71393.58314964487,5.3461,5.3461,5.2841,5.3082,71393.5831
2005-06-15 09:55:00,15.42,15.43,15.39,15.39,71271.1241734019,5.3116,5.3151,5.3013,5.3013,71271.1242
2005-06-15 10:00:00,15.39,15.42,15.39,15.41,24246.8772961058,5.3013,5.3116,5.3013,5.3082,24246.8773
2005-06-15 10:05:00,15.41,15.41,15.39,15.39,15307.372030369825,5.3082,5.3082,5.3013,5.3013,15307.372
2005-06-15 10:10:00,15.39,15.4,15.37,15.38,40656.38011266226,5.3013,5.3048,5.2944,5.2979,40656.3801
2005-06-15 10:15:00,15.37,15.38,15.34,15.35,148052.90227773695,5.2944,5.2979,5.2841,5.2875,148052.9023
2005-06-15 10:20:00,15.37,15.43,15.37,15.43,38329.65956404605,5.2944,5.3151,5.2944,5.3151,38329.6596
2005-06-15 10:25:00,15.43,15.44,15.28,15.36,21062.94391378888,5.3151,5.3185,5.2634,5.291,21062.9439
2005-06-15 10:30:00,15.36,15.47,15.33,15.39,60739.65221650746,5.291,5.3289,5.2806,5.3013,60739.6522
2005-06-15 10:35:00,15.41,15.46,15.35,15.35,27553.269654665684,5.3082,5.3254,5.2875,5.2875,27553.2697
2005-06-15 10:40:00,15.37,15.4,15.37,15.38,102008.32721038452,5.2944,5.3048,5.2944,5.2979,102008.3272
2005-06-15 10:45:00,15.38,15.43,15.38,15.43,52412.44183198628,5.2979,5.3151,5.2979,5.3151,52412.4418
2005-06-15 10:50:00,15.43,15.46,15.35,15.37,64535.88048003918,5.3151,5.3254,5.2875,5.2944,64535.8805
2005-06-15 10:55:00,15.36,15.42,15.35,15.42,72985.54984080333,5.291,5.3116,5.2875,5.3116,72985.5498
2005-06-15 11:00:00,15.43,15.47,15.41,15.43,46411.95199608131,5.3151,5.3289,5.3082,5.3151,46411.952
2005-06-15 11:05:00,15.43,15.47,15.43,15.46,54984.08033308841,5.3151,5.3289,5.3151,5.3254,54984.0803
2005-06-15 11:10:00,15.46,15.48,15.45,15.48,48861.13152094048,5.3254,5.3323,5.322,5.3323,48861.1315
2005-06-15 11:15:00,15.48,15.5,15.45,15.46,53881.949546901786,5.3323,5.3392,5.322,5.3254,53881.9495
2005-06-15 11:20:00,15.45,15.5,15.45,15.48,18001.469507714915,5.322,5.3392,5.322,5.3323,18001.4695
2005-06-15 11:25:00,15.48,15.49,15.47,15.47,8082.292432035268,5.3323,5.3358,5.3289,5.3289,8082.2924
2005-06-15 11:30:00,15.48,15.49,15.46,15.49,19593.436198873376,5.3323,5.3358,5.3254,5.3358,19593.4362
2005-06-15 11:35:00,15.5,15.5,15.38,15.44,22165.074699975507,5.3392,5.3392,5.2979,5.3185,22165.0747
2005-06-15 11:40:00,15.46,15.46,15.43,15.43,27553.269654665684,5.3254,5.3254,5.3151,5.3151,27553.2697
2005-06-15 11:45:00,15.43,15.44,15.39,15.39,22532.45162870438,5.3151,5.3185,5.3013,5.3013,22532.4516
2005-06-15 11:50:00,15.4,15.41,15.38,15.4,11388.684790595147,5.3048,5.3082,5.2979,5.3048,11388.6848
2005-06-15 11:55:00,15.41,15.43,15.4,15.42,157849.62037717365,5.3082,5.3151,5.3048,5.3116,157849.6204
2005-06-15 12:00:00,15.42,15.42,15.39,15.4,13960.32329169728,5.3116,5.3116,5.3013,5.3048,13960.3233
2005-06-15 12:05:00,15.41,15.45,15.4,15.44,16287.043840313494,5.3082,5.322,5.3048,5.3185,16287.0438
2005-06-15 12:10:00,15.43,15.46,15.43,15.43,26083.76193975018,5.3151,5.3254,5.3151,5.3151,26083.7619
2005-06-15 12:15:00,15.45,15.45,15.39,15.43,11878.520695566984,5.322,5.322,5.3013,5.3151,11878.5207
2005-06-15 12:20:00,15.43,15.43,15.38,15.38,37717.36468283125,5.3151,5.3151,5.2979,5.2979,37717.3647
2005-06-15 12:25:00,15.38,15.4,15.38,15.38,11878.520695566984,5.2979,5.3048,5.2979,5.2979,11878.5207
2005-06-15 12:30:00,15.38,15.43,15.37,15.42,18613.764388929707,5.2979,5.3151,5.2944,5.3116,18613.7644
2005-06-15 12:35:00,15.42,15.42,15.36,15.39,13960.32329169728,5.3116,5.3116,5.291,5.3013,13960.3233
2005-06-15 12:40:00,15.39,15.39,15.38,15.38,15674.7489590987,5.3013,5.3013,5.2979,5.2979,15674.749
2005-06-15 12:45:00,15.38,15.38,15.36,15.37,14939.995101640949,5.2979,5.2979,5.291,5.2944,14939.9951
2005-06-15 12:50:00,15.37,15.38,15.35,15.36,17144.256674014203,5.2944,5.2979,5.2875,5.291,17144.2567
2005-06-15 12:55:00,15.36,15.38,15.35,15.37,9551.80014695077,5.291,5.2979,5.2875,5.2944,9551.8001
2005-06-15 13:00:00,15.37,15.38,15.34,15.34,15674.7489590987,5.2944,5.2979,5.2841,5.2841,15674.749
2005-06-15 13:05:00,15.34,15.39,15.34,15.39,26328.679892236098,5.2841,5.3013,5.2841,5.3013,26328.6799
2005-06-15 13:10:00,15.38,15.39,15.37,15.38,15797.20793534166,5.2979,5.3013,5.2944,5.2979,15797.2079
2005-06-15 13:15:00,15.37,15.38,15.37,15.38,6857.702669605682,5.2944,5.2979,5.2944,5.2979,6857.7027
2005-06-15 13:20:00,15.38,15.4,15.35,15.36,22532.45162870438,5.2979,5.3048,5.2875,5.291,22532.4516
2005-06-15 13:25:00,15.35,15.37,15.34,15.37,14327.700220426155,5.2875,5.2944,5.2841,5.2944,14327.7002
2005-06-15 13:30:00,15.36,15.37,15.34,15.35,11266.22581435219,5.291,5.2944,5.2841,5.2875,11266.2258
2005-06-15 13:35:00,15.34,15.34,15.32,15.34,19226.0592701445,5.2841,5.2841,5.2772,5.2841,19226.0593
2005-06-15 13:40:00,15.34,15.38,15.34,15.34,29267.695322067106,5.2841,5.2979,5.2841,5.2841,29267.6953
2005-06-15 13:45:00,15.34,15.36,15.34,15.36,10409.01298065148,5.2841,5.291,5.2841,5.291,10409.013
2005-06-15 13:50:00,15.35,15.4,15.35,15.39,18001.469507714915,5.2875,5.3048,5.2875,5.3013,18001.4695
2005-06-15 13:55:00,15.38,15.41,15.38,15.41,20818.025961302963,5.2979,5.3082,5.2979,5.3082,20818.026
2005-06-15 14:00:00,15.4,15.42,15.35,15.35,23389.664462405093,5.3048,5.3116,5.2875,5.2875,23389.6645
2005-06-15 14:05:00,15.34,15.37,15.34,15.34,27920.64658339456,5.2841,5.2944,5.2841,5.2841,27920.6466
2005-06-15 14:10:00,15.34,15.38,15.34,15.37,19838.354151359294,5.2841,5.2979,5.2841,5.2944,19838.3542
2005-06-15 14:15:00,15.37,15.41,15.36,15.41,16654.42076904237,5.2944,5.3082,5.291,5.3082,16654.4208
2005-06-15 14:20:00,15.39,15.42,15.37,15.39,19593.436198873376,5.3013,5.3116,5.2944,5.3013,19593.4362
2005-06-15 14:25:00,15.38,15.39,15.32,15.33,21062.94391378888,5.2979,5.3013,5.2772,5.2806,21062.9439
2005-06-15 14:30:00,15.32,15.39,15.32,15.36,28043.10555963752,5.2772,5.3013,5.2772,5.291,28043.1056
2005-06-15 14:35:00,15.36,15.38,15.36,15.38,21062.94391378888,5.291,5.2979,5.291,5.2979,21062.9439
2005-06-15 14:40:00,15.38,15.38,15.37,15.38,12858.192505510651,5.2979,5.2979,5.2944,5.2979,12858.1925
2005-06-15 14:45:00,15.39,15.43,15.38,15.43,17634.092578986038,5.3013,5.3151,5.2979,5.3151,17634.0926
2005-06-15 14:50:00,15.43,15.44,15.38,15.38,18981.141317658585,5.3151,5.3185,5.2979,5.2979,18981.1413
2005-06-15 14:55:00,15.38,15.41,15.38,15.41,21797.697771246632,5.2979,5.3082,5.2979,5.3082,21797.6978
2005-06-15 15:00:00,15.42,15.42,15.37,15.38,17021.797697771246,5.3116,5.3116,5.2944,5.2979,17021.7977
2005-06-15 15:05:00,15.38,15.38,15.36,15.36,21185.40289003184,5.2979,5.2979,5.291,5.291,21185.4029
2005-06-15 15:10:00,15.36,15.41,15.36,15.4,13103.11045799657,5.291,5.3082,5.291,5.3048,13103.1105
2005-06-15 15:15:00,15.41,15.41,15.38,15.38,8327.210384521184,5.3082,5.3082,5.2979,5.2979,8327.2104
2005-06-15 15:20:00,15.38,15.42,15.38,15.41,25349.008082292432,5.2979,5.3116,5.2979,5.3082,25349.0081
2005-06-15 15:25:00,15.4,15.43,15.38,15.43,33186.38256184178,5.3048,5.3151,5.2979,5.3151,33186.3826
2005-06-15 15:30:00,15.43,15.47,15.43,15.47,34288.513348028406,5.3151,5.3289,5.3151,5.3289,34288.5133
2005-06-15 15:35:00,15.47,15.47,15.41,15.43,22165.074699975507,5.3289,5.3289,5.3082,5.3151,22165.0747
2005-06-15 15:40:00,15.42,15.47,15.42,15.45,28777.85941709527,5.3116,5.3289,5.3116,5.322,28777.8594
2005-06-15 15:45:00,15.45,15.47,15.4,15.43,20818.025961302963,5.322,5.3289,5.3048,5.3151,20818.026
2005-06-15 15:50:00,15.43,15.46,15.43,15.44,25226.54910604947,5.3151,5.3254,5.3151,5.3185,25226.5491
2005-06-15 15:55:00,15.44,15.46,15.43,15.44,33798.67744305657,5.3185,5.3254,5.3151,5.3185,33798.6774
2005-06-16 09:30:00,15.48,15.48,15.37,15.4,37105.06980161645,5.3323,5.3323,5.2944,5.3048,37105.0698
2005-06-16 09:35:00,15.46,15.47,15.41,15.43,18981.141317658585,5.3254,5.3289,5.3082,5.3151,18981.1413
2005-06-16 09:40:00,15.46,15.49,15.45,15.47,33553.75949057066,5.3254,5.3358,5.322,5.3289,33553.7595
2005-06-16 09:45:00,15.47,15.5,15.47,15.47,45799.65711486652,5.3289,5.3392,5.3289,5.3289,45799.6571
2005-06-16 09:50:00,15.48,15.52,15.48,15.51,49228.50844966936,5.3323,5.3461,5.3323,5.3427,49228.5084
2005-06-16 09:55:00,15.51,15.51,15.45,15.45,31594.41587068332,5.3427,5.3427,5.322,5.322,31594.4159
2005-06-16 10:00:00,15.45,15.51,15.43,15.51,22777.36958119029,5.322,5.3427,5.3151,5.3427,22777.3696
2005-06-16 10:05:00,15.51,15.51,15.45,15.47,26328.679892236098,5.3427,5.3427,5.322,5.3289,26328.6799
2005-06-16 10:10:00,15.45,15.47,15.44,15.46,17879.010531471955,5.322,5.3289,5.3185,5.3254,17879.0105
2005-06-16 10:15:00,15.46,15.48,15.44,15.44,11878.520695566984,5.3254,5.3323,5.3185,5.3185,11878.5207
2005-06-16 10:20:00,15.44,15.46,15.43,15.46,14205.241244183198,5.3185,5.3254,5.3151,5.3254,14205.2412
2005-06-16 10:25:00,15.46,15.47,15.44,15.47,11511.143766838108,5.3254,5.3289,5.3185,5.3289,11511.1438
2005-06-16 10:30:00,15.47,15.49,15.43,15.43,68699.48567229978,5.3289,5.3358,5.3151,5.3151,68699.4857
2005-06-16 10:35:00,15.43,15.43,15.42,15.43,31349.4979181974,5.3151,5.3151,5.3116,5.3151,31349.4979
2005-06-16 10:40:00,15.43,15.48,15.43,15.48,93313.73989713444,5.3151,5.3323,5.3151,5.3323,93313.7399
2005-06-16 10:45:00,15.48,15.51,15.46,15.47,88415.3808474161,5.3323,5.3427,5.3254,5.3289,88415.3808
2005-06-16 10:50:00,15.47,15.52,15.47,15.51,41146.21601763409,5.3289,5.3461,5.3289,5.3427,41146.216
2005-06-16 10:55:00,15.52,15.52,15.5,15.51,64168.50355131031,5.3461,5.3461,5.3392,5.3427,64168.5036
2005-06-16 11:00:00,15.51,15.52,15.5,15.52,22532.45162870438,5.3427,5.3461,5.3392,5.3461,22532.4516
2005-06-16 11:05:00,15.52,15.52,15.5,15.51,9429.341170707812,5.3461,5.3461,5.3392,5.3427,9429.3412
2005-06-16 11:10:00,15.52,15.52,15.47,15.48,19715.895175116333,5.3461,5.3461,5.3289,5.3323,19715.8952
2005-06-16 11:15:00,15.48,15.5,15.48,15.49,9429.341170707812,5.3323,5.3392,5.3323,5.3358,9429.3412
2005-06-16 11:20:00,15.49,15.5,15.48,15.49,7959.833455792309,5.3358,5.3392,5.3323,5.3358,7959.8335
2005-06-16 11:25:00,15.5,15.5,15.48,15.49,15797.20793534166,5.3392,5.3392,5.3323,5.3358,15797.2079
2005-06-16 11:30:00,15.5,15.51,15.49,15.49,14572.618172912073,5.3392,5.3427,5.3358,5.3358,14572.6182
2005-06-16 11:35:00,15.5,15.52,15.49,15.51,13103.11045799657,5.3392,5.3461,5.3358,5.3427,13103.1105
2005-06-16 11:40:00,15.52,15.52,15.5,15.5,24736.71320107764,5.3461,5.3461,5.3392,5.3392,24736.7132
2005-06-16 11:45:00,15.51,15.52,15.49,15.5,32574.087680626988,5.3427,5.3461,5.3358,5.3392,32574.0877
2005-06-16 11:50:00,15.51,15.51,15.5,15.51,29879.990203281897,5.3427,5.3427,5.3392,5.3427,29879.9902
2005-06-16 11:55:00,15.51,15.52,15.5,15.5,23879.500367376928,5.3427,5.3461,5.3392,5.3392,23879.5004
2005-06-16 12:00:00,15.49,15.52,15.48,15.51,40778.83908890522,5.3358,5.3461,5.3323,5.3427,40778.8391
2005-06-16 12:05:00,15.5,15.52,15.49,15.51,26696.05682096497,5.3392,5.3461,5.3358,5.3427,26696.0568
2005-06-16 12:10:00,15.51,15.51,15.44,15.44,24859.1721773206,5.3427,5.3427,5.3185,5.3185,24859.1722
2005-06-16 12:15:00,15.44,15.5,15.43,15.5,14572.618172912073,5.3185,5.3392,5.3151,5.3392,14572.6182
2005-06-16 12:20:00,15.49,15.51,15.48,15.48,19103.60029390154,5.3358,5.3427,5.3323,5.3323,19103.6003
2005-06-16 12:25:00,15.48,15.51,15.47,15.49,7102.620622091599,5.3323,5.3427,5.3289,5.3358,7102.6206
2005-06-16 12:30:00,15.49,15.51,15.48,15.49,12245.89762429586,5.3358,5.3427,5.3323,5.3358,12245.8976
2005-06-16 12:35:00,15.49,15.52,15.48,15.52,13592.946362968403,5.3358,5.3461,5.3323,5.3461,13592.9464
2005-06-16 12:40:00,15.51,15.52,15.51,15.52,15797.20793534166,5.3427,5.3461,5.3427,5.3461,15797.2079
2005-06-16 12:45:00,15.52,15.52,15.5,15.51,9796.718099436688,5.3461,5.3461,5.3392,5.3427,9796.7181
2005-06-16 12:50:00,15.51,15.52,15.51,15.52,37717.36468283125,5.3427,5.3461,5.3427,5.3461,37717.3647
2005-06-16 12:55:00,15.52,15.52,15.51,15.52,35145.726181729115,5.3461,5.3461,5.3427,5.3461,35145.7262
2005-06-16 13:00:00,15.52,15.52,15.51,15.52,40166.54420769042,5.3461,5.3461,5.3427,5.3461,40166.5442
2005-06-16 13:05:00,15.52,15.52,15.51,15.52,10041.636051922604,5.3461,5.3461,5.3427,5.3461,10041.6361
2005-06-16 13:10:00,15.52,15.52,15.51,15.52,17389.17462650012,5.3461,5.3461,5.3427,5.3461,17389.1746
2005-06-16 13:15:00,15.52,15.52,15.51,15.52,8082.292432035268,5.3461,5.3461,5.3427,5.3461,8082.2924
2005-06-16 13:20:00,15.52,15.56,15.52,15.54,53514.57261817291,5.3461,5.3599,5.3461,5.353,53514.5726
2005-06-16 13:25:00,15.56,15.56,15.53,15.54,54004.408523144746,5.3599,5.3599,5.3495,5.353,54004.4085
2005-06-16 13:30:00,15.53,15.56,15.53,15.56,21797.697771246632,5.3495,5.3599,5.3495,5.3599,21797.6978
2005-06-16 13:35:00,15.56,15.56,15.55,15.55,44819.98530492285,5.3599,5.3599,5.3564,5.3564,44819.9853
2005-06-16 13:40:00,15.56,15.56,15.55,15.56,17389.17462650012,5.3599,5.3599,5.3564,5.3599,17389.1746
2005-06-16 13:45:00,15.56,15.56,15.53,15.53,6980.161645848641,5.3599,5.3599,5.3495,5.3495,6980.1616
2005-06-16 13:50:00,15.53,15.55,15.52,15.53,14450.159196669114,5.3495,5.3564,5.3461,5.3495,14450.1592
2005-06-16 13:55:00,15.53,15.56,15.52,15.56,17266.715650257163,5.3495,5.3599,5.3461,5.3599,17266.7157
2005-06-16 14:00:00,15.56,15.56,15.56,15.56,42983.10066127847,5.3599,5.3599,5.3599,5.3599,42983.1007
2005-06-16 14:05:00,15.56,15.56,15.54,15.56,58412.93166789125,5.3599,5.3599,5.353,5.3599,58412.9317
2005-06-16 14:10:00,15.56,15.58,15.56,15.57,36002.93901542983,5.3599,5.3668,5.3599,5.3633,36002.939
2005-06-16 14:15:00,15.57,15.59,15.56,15.58,79843.252510409,5.3633,5.3702,5.3599,5.3668,79843.2525
2005-06-16 14:20:00,15.58,15.59,15.57,15.58,20083.27210384521,5.3668,5.3702,5.3633,5.3668,20083.2721
2005-06-16 14:25:00,15.59,15.6,15.58,15.6,70781.28826843007,5.3702,5.3737,5.3668,5.3737,70781.2883
2005-06-16 14:30:00,15.59,15.6,15.58,15.59,52779.81876071516,5.3702,5.3737,5.3668,5.3702,52779.8188
2005-06-16 14:35:00,15.59,15.6,15.58,15.58,20818.025961302963,5.3702,5.3737,5.3668,5.3668,20818.026
2005-06-16 14:40:00,15.59,15.6,15.56,15.59,31716.87484692628,5.3702,5.3737,5.3599,5.3702,31716.8748
2005-06-16 14:45:00,15.59,15.61,15.58,15.61,53514.57261817291,5.3702,5.3771,5.3668,5.3771,53514.5726
2005-06-16 14:50:00,15.61,15.63,15.61,15.63,25961.302963507223,5.3771,5.384,5.3771,5.384,25961.303
2005-06-16 14:55:00,15.63,15.66,15.59,15.59,48616.213568454565,5.384,5.3943,5.3702,5.3702,48616.2136
2005-06-16 15:00:00,15.59,15.6,15.56,15.6,32819.0056331129,5.3702,5.3737,5.3599,5.3737,32819.0056
2005-06-16 15:05:00,15.6,15.61,15.57,15.61,19226.0592701445,5.3737,5.3771,5.3633,5.3771,19226.0593
2005-06-16 15:10:00,15.6,15.62,15.6,15.62,43350.477590007344,5.3737,5.3805,5.3737,5.3805,43350.4776
2005-06-16 15:15:00,15.62,15.64,15.61,15.61,22777.36958119029,5.3805,5.3874,5.3771,5.3771,22777.3696
2005-06-16 15:20:00,15.62,15.64,15.61,15.64,34410.972324271366,5.3805,5.3874,5.3771,5.3874,34410.9723
2005-06-16 15:25:00,15.64,15.65,15.63,15.64,37472.446730345335,5.3874,5.3909,5.384,5.3874,37472.4467
2005-06-16 15:30:00,15.65,15.66,15.64,15.65,26083.76193975018,5.3909,5.3943,5.3874,5.3909,26083.7619
2005-06-16 15:35:00,15.66,15.66,15.62,15.63,50453.09821209894,5.3943,5.3943,5.3805,5.384,50453.0982
2005-06-16 15:40:00,15.64,15.64,15.61,15.63,64046.04457506735,5.3874,5.3874,5.3771,5.384,64046.0446
2005-06-16 15:45:00,15.63,15.65,15.62,15.65,52534.90080822924,5.384,5.3909,5.3805,5.3909,52534.9008
2005-06-16 15:50:00,15.64,15.67,15.64,15.66,39554.24932647563,5.3874,5.3978,5.3874,5.3943,39554.2493
2005-06-16 15:55:00,15.68,15.68,15.62,15.64,115356.355620867,5.4012,5.4012,5.3805,5.3874,115356.3556
2005-06-17 09:30:00,15.83,15.83,15.59,15.62,925055.1065393093,5.4529,5.4529,5.3702,5.3805,925055.1065
2005-06-17 09:35:00,15.6,15.72,15.6,15.71,84864.07053637032,5.3737,5.415,5.3737,5.4115,84864.0705
2005-06-17 09:40:00,15.71,15.72,15.61,15.71,48126.37766348273,5.4115,5.415,5.3771,5.4115,48126.3777
2005-06-17 09:45:00,15.72,15.8,15.67,15.79,88048.00391868723,5.415,5.4425,5.3978,5.4391,88048.0039
2005-06-17 09:50:00,15.8,15.83,15.78,15.78,65270.63433749694,5.4425,5.4529,5.4357,5.4357,65270.6343
2005-06-17 09:55:00,15.78,15.79,15.71,15.74,57065.88292921871,5.4357,5.4391,5.4115,5.4219,57065.8829
2005-06-17 10:00:00,15.74,15.76,15.73,15.76,62331.61890766593,5.4219,5.4288,5.4184,5.4288,62331.6189
2005-06-17 10:05:00,15.77,15.79,15.75,15.79,29390.154298310063,5.4322,5.4391,5.4253,5.4391,29390.1543
2005-06-17 10:10:00,15.8,15.84,15.78,15.82,43350.477590007344,5.4425,5.4563,5.4357,5.4494,43350.4776
2005-06-17 10:15:00,15.82,15.83,15.76,15.78,44452.60837619397,5.4494,5.4529,5.4288,5.4357,44452.6084
2005-06-17 10:20:00,15.79,15.8,15.75,15.79,21185.40289003184,5.4391,5.4425,5.4253,5.4391,21185.4029
2005-06-17 10:25:00,15.79,15.81,15.78,15.78,18368.84643644379,5.4391,5.446,5.4357,5.4357,18368.8464
2005-06-17 10:30:00,15.78,15.78,15.72,15.73,40656.38011266226,5.4357,5.4357,5.415,5.4184,40656.3801
2005-06-17 10:35:00,15.73,15.77,15.73,15.76,68699.48567229978,5.4184,5.4322,5.4184,5.4288,68699.4857
2005-06-17 10:40:00,15.76,15.78,15.75,15.77,22777.36958119029,5.4288,5.4357,5.4253,5.4322,22777.3696
2005-06-17 10:45:00,15.78,15.78,15.74,15.74,68699.48567229978,5.4357,5.4357,5.4219,5.4219,68699.4857
2005-06-17 10:50:00,15.74,15.75,15.74,15.74,33921.13641929953,5.4219,5.4253,5.4219,5.4219,33921.1364
2005-06-17 10:55:00,15.74,15.76,15.7,15.7,35023.26720548616,5.4219,5.4288,5.4081,5.4081,35023.2672
2005-06-17 11:00:00,15.7,15.72,15.69,15.7,20328.19005633113,5.4081,5.415,5.4047,5.4081,20328.1901
2005-06-17 11:05:00,15.7,15.7,15.65,15.65,26206.22091599314,5.4081,5.4081,5.3909,5.3909,26206.2209
2005-06-17 11:10:00,15.65,15.65,15.58,15.63,62086.70095518001,5.3909,5.3909,5.3668,5.384,62086.701
2005-06-17 11:15:00,15.64,15.69,15.63,15.66,45432.28018613764,5.3874,5.4047,5.384,5.3943,45432.2802
2005-06-17 11:20:00,15.66,15.66,15.61,15.61,21185.40289003184,5.3943,5.3943,5.3771,5.3771,21185.4029
2005-06-17 11:25:00,15.63,15.63,15.6,15.61,59759.9804065638,5.384,5.384,5.3737,5.3771,59759.9804
2005-06-17 11:30:00,15.62,15.64,15.61,15.62,19226.0592701445,5.3805,5.3874,5.3771,5.3805,19226.0593
2005-06-17 11:35:00,15.63,15.66,15.62,15.63,36982.6108253735,5.384,5.3943,5.3805,5.384,36982.6108
2005-06-17 11:40:00,15.63,15.65,15.62,15.65,15184.913054126866,5.384,5.3909,5.3805,5.3909,15184.9131
2005-06-17 11:45:00,15.64,15.65,15.61,15.61,30247.36713201077,5.3874,5.3909,5.3771,5.3771,30247.3671
2005-06-17 11:50:00,15.61,15.63,15.61,15.63,8939.505265735977,5.3771,5.384,5.3771,5.384,8939.5053
2005-06-17 11:55:00,15.63,15.65,15.63,15.65,22409.992652461424,5.384,5.3909,5.384,5.3909,22409.9927
2005-06-17 12:00:00,15.65,15.65,15.64,15.64,13592.946362968403,5.3909,5.3909,5.3874,5.3874,13592.9464
2005-06-17 12:05:00,15.64,15.65,15.63,15.65,22042.61572373255,5.3874,5.3909,5.384,5.3909,22042.6157
2005-06-17 12:10:00,15.65,15.65,15.63,15.63,13837.864315454322,5.3909,5.3909,5.384,5.384,13837.8643
2005-06-17 12:15:00,15.63,15.65,15.63,15.65,5755.571883419054,5.384,5.3909,5.384,5.3909,5755.5719
2005-06-17 12:20:00,15.65,15.65,15.63,15.63,12245.89762429586,5.3909,5.3909,5.384,5.384,12245.8976
2005-06-17 12:25:00,15.62,15.64,15.61,15.64,9551.80014695077,5.3805,5.3874,5.3771,5.3874,9551.8001
2005-06-17 12:30:00,15.64,15.65,15.64,15.65,26451.13886847905,5.3874,5.3909,5.3874,5.3909,26451.1389
2005-06-17 12:35:00,15.65,15.65,15.63,15.63,14450.159196669114,5.3909,5.3909,5.384,5.384,14450.1592
2005-06-17 12:40:00,15.63,15.64,15.61,15.64,20205.731080088168,5.384,5.3874,5.3771,5.3874,20205.7311
2005-06-17 12:45:00,15.64,15.65,15.63,15.65,10776.389909380356,5.3874,5.3909,5.384,5.3909,10776.3899
2005-06-17 12:50:00,15.65,15.66,15.65,15.66,14450.159196669114,5.3909,5.3943,5.3909,5.3943,14450.1592
2005-06-17 12:55:00,15.66,15.67,15.66,15.66,6735.243693362723,5.3943,5.3978,5.3943,5.3943,6735.2437
2005-06-17 13:00:00,15.66,15.68,15.65,15.67,36125.397991672784,5.3943,5.4012,5.3909,5.3978,36125.398
2005-06-17 13:05:00,15.67,15.69,15.66,15.69,26451.13886847905,5.3978,5.4047,5.3943,5.4047,26451.1389
2005-06-17 13:10:00,15.69,15.72,15.67,15.72,23022.28753367621,5.4047,5.415,5.3978,5.415,23022.2875
2005-06-17 13:15:00,15.72,15.72,15.7,15.7,13837.864315454322,5.415,5.415,5.4081,5.4081,13837.8643
2005-06-17 13:20:00,15.71,15.71,15.69,15.7,11511.143766838108,5.4115,5.4115,5.4047,5.4081,11511.1438
2005-06-17 13:25:00,15.69,15.71,15.69,15.7,19838.354151359294,5.4047,5.4115,5.4047,5.4081,19838.3542
2005-06-17 13:30:00,15.7,15.7,15.69,15.7,14572.618172912073,5.4081,5.4081,5.4047,5.4081,14572.6182
2005-06-17 13:35:00,15.7,15.7,15.68,15.7,16776.87974528533,5.4081,5.4081,5.4012,5.4081,16776.8797
2005-06-17 13:40:00,15.69,15.7,15.68,15.7,17879.010531471955,5.4047,5.4081,5.4012,5.4081,17879.0105
2005-06-17 13:45:00,15.7,15.7,15.69,15.7,25104.090129806515,5.4081,5.4081,5.4047,5.4081,25104.0901
2005-06-17 13:50:00,15.7,15.7,15.65,15.68,47881.45971099681,5.4081,5.4081,5.3909,5.4012,47881.4597
2005-06-17 13:55:00,15.68,15.69,15.66,15.69,15919.666911584618,5.4012,5.4047,5.3943,5.4047,15919.6669
2005-06-17 14:00:00,15.69,15.7,15.68,15.7,12735.733529267694,5.4047,5.4081,5.4012,5.4081,12735.7335
2005-06-17 14:05:00,15.7,15.74,15.7,15.74,26696.05682096497,5.4081,5.4219,5.4081,5.4219,26696.0568
2005-06-17 14:10:00,15.74,15.76,15.74,15.75,32451.628704384028,5.4219,5.4288,5.4219,5.4253,32451.6287
2005-06-17 14:15:00,15.76,15.77,15.74,15.76,28165.56453588048,5.4288,5.4322,5.4219,5.4288,28165.5645
2005-06-17 14:20:00,15.76,15.76,15.72,15.74,42125.88782757776,5.4288,5.4288,5.415,5.4219,42125.8878
2005-06-17 14:25:00,15.74,15.74,15.71,15.73,10776.389909380356,5.4219,5.4219,5.4115,5.4184,10776.3899
2005-06-17 14:30:00,15.72,15.75,15.72,15.75,33308.84153808474,5.415,5.4253,5.415,5.4253,33308.8415
2005-06-17 14:35:00,15.75,15.78,15.75,15.78,16899.338721528286,5.4253,5.4357,5.4253,5.4357,16899.3387
2005-06-17 14:40:00,15.78,15.79,15.76,15.77,36982.6108253735,5.4357,5.4391,5.4288,5.4322,36982.6108
2005-06-17 14:45:00,15.76,15.77,15.73,15.73,25838.843987264263,5.4288,5.4322,5.4184,5.4184,25838.844
2005-06-17 14:50:00,15.73,15.74,15.7,15.71,14082.78226794024,5.4184,5.4219,5.4081,5.4115,14082.7823
2005-06-17 14:55:00,15.71,15.74,15.69,15.7,16042.125887827577,5.4115,5.4219,5.4047,5.4081,16042.1259
2005-06-17 15:00:00,15.7,15.72,15.7,15.7,27308.351702179767,5.4081,5.415,5.4081,5.4081,27308.3517
2005-06-17 15:05:00,15.7,15.72,15.7,15.71,25471.46705853539,5.4081,5.415,5.4081,5.4115,25471.4671
2005-06-17 15:10:00,15.7,15.71,15.69,15.7,44697.52632867989,5.4081,5.4115,5.4047,5.4081,44697.5263
2005-06-17 15:15:00,15.69,15.72,15.69,15.72,28655.400440852314,5.4047,5.415,5.4047,5.415,28655.4004
2005-06-17 15:20:00,15.71,15.73,15.71,15.73,43962.77247122214,5.4115,5.4184,5.4115,5.4184,43962.7725
2005-06-17 15:25:00,15.73,15.73,15.68,15.69,80333.08841538084,5.4184,5.4184,5.4012,5.4047,80333.0884
2005-06-17 15:30:00,15.7,15.71,15.68,15.69,53024.73671320108,5.4081,5.4115,5.4012,5.4047,53024.7367
2005-06-17 15:35:00,15.7,15.7,15.69,15.69,38697.03649277492,5.4081,5.4081,5.4047,5.4047,38697.0365
2005-06-17 15:40:00,15.69,15.71,15.68,15.71,31471.95689444036,5.4047,5.4115,5.4012,5.4115,31471.9569
2005-06-17 15:45:00,15.7,15.73,15.7,15.71,29267.695322067106,5.4081,5.4184,5.4081,5.4115,29267.6953
2005-06-17 15:50:00,15.7,15.74,15.7,15.71,62576.53686015184,5.4081,5.4219,5.4081,5.4115,62576.5369
2005-06-17 15:55:00,15.71,15.72,15.66,15.68,111437.66838109231,5.4115,5.415,5.3943,5.4012,111437.6684
2005-06-20 09:30:00,15.59,15.7,15.54,15.7,71760.96007837374,5.3702,5.4081,5.353,5.4081,71760.9601
2005-06-20 09:35:00,15.69,15.72,15.68,15.71,48493.7545922116,5.4047,5.415,5.4012,5.4115,48493.7546
2005-06-20 09:40:00,15.71,15.78,15.71,15.77,37594.90570658829,5.4115,5.4357,5.4115,5.4322,37594.9057
2005-06-20 09:45:00,15.78,15.79,15.77,15.78,21307.8618662748,5.4357,5.4391,5.4322,5.4357,21307.8619
2005-06-20 09:50:00,15.78,15.78,15.75,15.77,53637.031594415865,5.4357,5.4357,5.4253,5.4322,53637.0316
2005-06-20 09:55:00,15.78,15.82,15.76,15.81,34900.8082292432,5.4357,5.4494,5.4288,5.446,34900.8082
2005-06-20 10:00:00,15.81,15.83,15.78,15.78,69311.78055351457,5.446,5.4529,5.4357,5.4357,69311.7806
2005-06-20 10:05:00,15.78,15.8,15.74,15.74,44085.2314474651,5.4357,5.4425,5.4219,5.4219,44085.2314
2005-06-20 10:10:00,15.72,15.75,15.72,15.74,60494.73426402155,5.415,5.4253,5.415,5.4219,60494.7343
2005-06-20 10:15:00,15.75,15.78,15.74,15.75,51065.39309331374,5.4253,5.4357,5.4219,5.4253,51065.3931
2005-06-20 10:20:00,15.76,15.78,15.73,15.73,47514.082782267935,5.4288,5.4357,5.4184,5.4184,47514.0828
2005-06-20 10:25:00,15.73,15.74,15.69,15.69,90374.72446730344,5.4184,5.4219,5.4047,5.4047,90374.7245
2005-06-20 10:30:00,15.69,15.74,15.68,15.73,19960.81312760225,5.4047,5.4219,5.4012,5.4184,19960.8131
2005-06-20 10:35:00,15.74,15.75,15.73,15.75,44575.06735243693,5.4219,5.4253,5.4184,5.4253,44575.0674
2005-06-20 10:40:00,15.75,15.75,15.73,15.74,26818.51579720793,5.4253,5.4253,5.4184,5.4219,26818.5158
2005-06-20 10:45:00,15.74,15.75,15.74,15.75,8694.58731325006,5.4219,5.4253,5.4219,5.4253,8694.5873
2005-06-20 10:50:00,15.74,15.75,15.72,15.74,21430.320842517754,5.4219,5.4253,5.415,5.4219,21430.3208
2005-06-20 10:55:00,15.73,15.74,15.71,15.73,40166.54420769042,5.4184,5.4219,5.4115,5.4184,40166.5442
2005-06-20 11:00:00,15.73,15.74,15.7,15.7,28410.4824883664,5.4184,5.4219,5.4081,5.4081,28410.4825
2005-06-20 11:05:00,15.7,15.7,15.65,15.65,18981.141317658585,5.4081,5.4081,5.3909,5.3909,18981.1413
2005-06-20 11:10:00,15.66,15.68,15.65,15.67,26206.22091599314,5.3943,5.4012,5.3909,5.3978,26206.2209
2005-06-20 11:15:00,15.67,15.68,15.67,15.67,14572.618172912073,5.3978,5.4012,5.3978,5.3978,14572.6182
2005-06-20 11:20:00,15.68,15.68,15.65,15.65,18123.928483957872,5.4012,5.4012,5.3909,5.3909,18123.9285
2005-06-20 11:25:00,15.65,15.68,15.65,15.67,29635.07225079598,5.3909,5.4012,5.3909,5.3978,29635.0723
2005-06-20 11:30:00,15.67,15.68,15.65,15.66,51922.60592701445,5.3978,5.4012,5.3909,5.3943,51922.6059
2005-06-20 11:35:00,15.66,15.68,15.66,15.68,15429.831006612783,5.3943,5.4012,5.3943,5.4012,15429.831
2005-06-20 11:40:00,15.68,15.7,15.67,15.7,20573.10800881705,5.4012,5.4081,5.3978,5.4081,20573.108
2005-06-20 11:45:00,15.7,15.73,15.7,15.72,45799.65711486652,5.4081,5.4184,5.4081,5.415,45799.6571
2005-06-20 11:50:00,15.71,15.71,15.67,15.69,12490.815576781775,5.4115,5.4115,5.3978,5.4047,12490.8156
2005-06-20 11:55:00,15.69,15.7,15.69,15.69,18981.141317658585,5.4047,5.4081,5.4047,5.4047,18981.1413
2005-06-20 12:00:00,15.7,15.7,15.68,15.69,42493.26475630664,5.4081,5.4081,5.4012,5.4047,42493.2648
2005-06-20 12:05:00,15.69,15.7,15.69,15.69,3796.228263531717,5.4047,5.4081,5.4047,5.4047,3796.2283
2005-06-20 12:10:00,15.69,15.69,15.67,15.67,12368.356600538818,5.4047,5.4047,5.3978,5.3978,12368.3566
2005-06-20 12:15:00,15.67,15.7,15.67,15.68,65638.0112662258,5.3978,5.4081,5.3978,5.4012,65638.0113
2005-06-20 12:20:00,15.67,15.69,15.67,15.68,48126.37766348273,5.3978,5.4047,5.3978,5.4012,48126.3777
2005-06-20 12:25:00,15.69,15.7,15.68,15.69,14817.53612539799,5.4047,5.4081,5.4012,5.4047,14817.5361
2005-06-20 12:30:00,15.69,15.69,15.65,15.65,23879.500367376928,5.4047,5.4047,5.3909,5.3909,23879.5004
2005-06-20 12:35:00,15.66,15.67,15.66,15.67,11021.307861866277,5.3943,5.3978,5.3943,5.3978,11021.3079
2005-06-20 12:40:00,15.67,15.68,15.67,15.67,7102.620622091599,5.3978,5.4012,5.3978,5.3978,7102.6206
2005-06-20 12:45:00,15.68,15.68,15.67,15.67,15062.454077883907,5.4012,5.4012,5.3978,5.3978,15062.4541
2005-06-20 12:50:00,15.66,15.67,15.63,15.65,27798.1876071516,5.3943,5.3978,5.384,5.3909,27798.1876
2005-06-20 12:55:00,15.65,15.67,15.65,15.67,4286.064168503551,5.3909,5.3978,5.3909,5.3978,4286.0642
2005-06-20 13:00:00,15.67,15.67,15.65,15.66,15429.831006612783,5.3978,5.3978,5.3909,5.3943,15429.831
2005-06-20 13:05:00,15.66,15.67,15.65,15.65,19593.436198873376,5.3943,5.3978,5.3909,5.3909,19593.4362
2005-06-20 13:10:00,15.65,15.66,15.65,15.65,20573.10800881705,5.3909,5.3943,5.3909,5.3909,20573.108
2005-06-20 13:15:00,15.65,15.66,15.65,15.66,18858.682341415624,5.3909,5.3943,5.3909,5.3943,18858.6823
2005-06-20 13:20:00,15.65,15.68,15.65,15.67,13103.11045799657,5.3909,5.4012,5.3909,5.3978,13103.1105
2005-06-20 13:25:00,15.68,15.68,15.67,15.68,19593.436198873376,5.4012,5.4012,5.3978,5.4012,19593.4362
2005-06-20 13:30:00,15.67,15.68,15.65,15.66,23022.28753367621,5.3978,5.4012,5.3909,5.3943,23022.2875
2005-06-20 13:35:00,15.66,15.66,15.65,15.66,17021.797697771246,5.3943,5.3943,5.3909,5.3943,17021.7977
2005-06-20 13:40:00,15.66,15.69,15.65,15.69,33553.75949057066,5.3943,5.4047,5.3909,5.4047,33553.7595
2005-06-20 13:45:00,15.69,15.69,15.68,15.68,47024.2468772961,5.4047,5.4047,5.4012,5.4012,47024.2469
2005-06-20 13:50:00,15.68,15.7,15.68,15.7,32084.25177565516,5.4012,5.4081,5.4012,5.4081,32084.2518
2005-06-20 13:55:00,15.7,15.72,15.69,15.71,38819.49546901788,5.4081,5.415,5.4047,5.4115,38819.4955
2005-06-20 14:00:00,15.71,15.71,15.67,15.67,24614.25422483468,5.4115,5.4115,5.3978,5.3978,24614.2542
2005-06-20 14:05:00,15.68,15.7,15.68,15.68,10164.095028165564,5.4012,5.4081,5.4012,5.4012,10164.095
2005-06-20 14:10:00,15.68,15.7,15.68,15.69,10041.636051922604,5.4012,5.4081,5.4012,5.4047,10041.6361
2005-06-20 14:15:00,15.68,15.69,15.68,15.69,12245.89762429586,5.4012,5.4047,5.4012,5.4047,12245.8976
2005-06-20 14:20:00,15.69,15.71,15.69,15.7,14205.241244183198,5.4047,5.4115,5.4047,5.4081,14205.2412
2005-06-20 14:25:00,15.7,15.72,15.7,15.72,13348.028410482488,5.4081,5.415,5.4081,5.415,13348.0284
2005-06-20 14:30:00,15.72,15.74,15.71,15.73,46411.95199608131,5.415,5.4219,5.4115,5.4184,46411.952
2005-06-20 14:35:00,15.73,15.73,15.72,15.73,22042.61572373255,5.4184,5.4184,5.415,5.4184,22042.6157
2005-06-20 14:40:00,15.73,15.74,15.72,15.73,69679.15748224345,5.4184,5.4219,5.415,5.4184,69679.1575
2005-06-20 14:45:00,15.73,15.74,15.65,15.69,56453.58804800391,5.4184,5.4219,5.3909,5.4047,56453.588
2005-06-20 14:50:00,15.69,15.72,15.69,15.7,19960.81312760225,5.4047,5.415,5.4047,5.4081,19960.8131
2005-06-20 14:55:00,15.71,15.73,15.7,15.73,12980.651481753612,5.4115,5.4184,5.4081,5.4184,12980.6515
2005-06-20 15:00:00,15.73,15.74,15.71,15.74,32574.087680626988,5.4184,5.4219,5.4115,5.4219,32574.0877
2005-06-20 15:05:00,15.75,15.76,15.74,15.74,32819.0056331129,5.4253,5.4288,5.4219,5.4219,32819.0056
2005-06-20 15:10:00,15.74,15.74,15.71,15.73,23267.205486162133,5.4219,5.4219,5.4115,5.4184,23267.2055
2005-06-20 15:15:00,15.73,15.74,15.72,15.73,53147.19568944403,5.4184,5.4219,5.415,5.4184,53147.1957
2005-06-20 15:20:00,15.72,15.74,15.72,15.73,39064.41342150379,5.415,5.4219,5.415,5.4184,39064.4134
2005-06-20 15:25:00,15.72,15.72,15.7,15.7,47881.45971099681,5.415,5.415,5.4081,5.4081,47881.4597
2005-06-20 15:30:00,15.7,15.74,15.7,15.72,49840.80333088415,5.4081,5.4219,5.4081,5.415,49840.8033
2005-06-20 15:35:00,15.71,15.74,15.71,15.72,42983.10066127847,5.4115,5.4219,5.4115,5.415,42983.1007
2005-06-20 15:40:00,15.72,15.73,15.71,15.71,48371.29561596864,5.415,5.4184,5.4115,5.4115,48371.2956
2005-06-20 15:45:00,15.72,15.73,15.68,15.68,110457.99657114866,5.415,5.4184,5.4012,5.4012,110457.9966
2005-06-20 15:50:00,15.68,15.69,15.67,15.68,48003.91868723977,5.4012,5.4047,5.3978,5.4012,48003.9187
2005-06-20 15:55:00,15.68,15.68,15.65,15.67,100783.73744795492,5.4012,5.4012,5.3909,5.3978,100783.7374
2005-06-21 09:30:00,15.64,15.65,15.61,15.62,83761.93975018368,5.3874,5.3909,5.3771,5.3805,83761.9398
2005-06-21 09:35:00,15.62,15.68,15.62,15.67,105804.55547391625,5.3805,5.4012,5.3805,5.3978,105804.5555
2005-06-21 09:40:00,15.66,15.7,15.64,15.68,80210.62943913788,5.3943,5.4081,5.3874,5.4012,80210.6294
2005-06-21 09:45:00,15.68,15.68,15.62,15.64,89272.59368111682,5.4012,5.4012,5.3805,5.3874,89272.5937
2005-06-21 09:50:00,15.64,15.64,15.56,15.57,44942.44428116581,5.3874,5.3874,5.3599,5.3633,44942.4443
2005-06-21 09:55:00,15.57,15.59,15.56,15.56,32574.087680626988,5.3633,5.3702,5.3599,5.3599,32574.0877
2005-06-21 10:00:00,15.56,15.56,15.48,15.48,92823.90399216262,5.3599,5.3599,5.3323,5.3323,92823.904
2005-06-21 10:05:00,15.47,15.52,15.43,15.45,79475.87558168013,5.3289,5.3461,5.3151,5.322,79475.8756
2005-06-21 10:10:00,15.45,15.52,15.45,15.46,64290.96252755327,5.322,5.3461,5.322,5.3254,64290.9625
2005-06-21 10:15:00,15.46,15.48,15.43,15.45,107518.98114131764,5.3254,5.3323,5.3151,5.322,107518.9811
2005-06-21 10:20:00,15.45,15.45,15.39,15.41,37472.446730345335,5.322,5.322,5.3013,5.3082,37472.4467
2005-06-21 10:25:00,15.41,15.43,15.36,15.43,60984.570168993385,5.3082,5.3151,5.291,5.3151,60984.5702
2005-06-21 10:30:00,15.43,15.44,15.39,15.4,66250.3061474406,5.3151,5.3185,5.3013,5.3048,66250.3061
2005-06-21 10:35:00,15.4,15.43,15.39,15.39,65025.716385011016,5.3048,5.3151,5.3013,5.3013,65025.7164
2005-06-21 10:40:00,15.39,15.41,15.37,15.41,50575.5571883419,5.3013,5.3082,5.2944,5.3082,50575.5572
2005-06-21 10:45:00,15.41,15.44,15.41,15.44,20083.27210384521,5.3082,5.3185,5.3082,5.3185,20083.2721
2005-06-21 10:50:00,15.43,15.47,15.43,15.47,35268.185157972075,5.3151,5.3289,5.3151,5.3289,35268.1852
2005-06-21 10:55:00,15.47,15.47,15.47,15.47,40044.08523144746,5.3289,5.3289,5.3289,5.3289,40044.0852
2005-06-21 11:00:00,15.47,15.47,15.46,15.47,21430.320842517754,5.3289,5.3289,5.3254,5.3289,21430.3208
2005-06-21 11:05:00,15.47,15.47,15.46,15.47,13715.405339211364,5.3289,5.3289,5.3254,5.3289,13715.4053
2005-06-21 11:10:00,15.47,15.47,15.47,15.47,6612.7847171197645,5.3289,5.3289,5.3289,5.3289,6612.7847
2005-06-21 11:15:00,15.47,15.47,15.47,15.47,13960.32329169728,5.3289,5.3289,5.3289,5.3289,13960.3233
2005-06-21 11:20:00,15.47,15.47,15.46,15.47,33553.75949057066,5.3289,5.3289,5.3254,5.3289,33553.7595
2005-06-21 11:25:00,15.46,15.47,15.43,15.44,20205.731080088168,5.3254,5.3289,5.3151,5.3185,20205.7311
2005-06-21 11:30:00,15.43,15.43,15.4,15.4,18858.682341415624,5.3151,5.3151,5.3048,5.3048,18858.6823
2005-06-21 11:35:00,15.4,15.43,15.4,15.43,53881.949546901786,5.3048,5.3151,5.3048,5.3151,53881.9495
2005-06-21 11:40:00,15.43,15.44,15.42,15.43,122703.89419544452,5.3151,5.3185,5.3116,5.3151,122703.8942
2005-06-21 11:45:00,15.43,15.45,15.4,15.41,42248.34680382072,5.3151,5.322,5.3048,5.3082,42248.3468
2005-06-21 11:50:00,15.4,15.43,15.4,15.41,16654.42076904237,5.3048,5.3151,5.3048,5.3082,16654.4208
2005-06-21 11:55:00,15.42,15.42,15.41,15.41,11021.307861866277,5.3116,5.3116,5.3082,5.3082,11021.3079
2005-06-21 12:00:00,15.41,15.42,15.41,15.42,8327.210384521184,5.3082,5.3116,5.3082,5.3116,8327.2104
2005-06-21 12:05:00,15.42,15.43,15.41,15.43,34166.05437178545,5.3116,5.3151,5.3082,5.3151,34166.0544
2005-06-21 12:10:00,15.43,15.43,15.41,15.42,17756.551555228998,5.3151,5.3151,5.3082,5.3116,17756.5516
2005-06-21 12:15:00,15.42,15.43,15.42,15.43,12980.651481753612,5.3116,5.3151,5.3116,5.3151,12980.6515
2005-06-21 12:20:00,15.43,15.46,15.43,15.45,150624.5407788391,5.3151,5.3254,5.3151,5.322,150624.5408
2005-06-21 12:25:00,15.45,15.46,15.45,15.46,11143.766838109234,5.322,5.3254,5.322,5.3254,11143.7668
2005-06-21 12:30:00,15.45,15.46,15.44,15.46,18123.928483957872,5.322,5.3254,5.3185,5.3254,18123.9285
2005-06-21 12:35:00,15.46,15.47,15.45,15.47,11878.520695566984,5.3254,5.3289,5.322,5.3289,11878.5207
2005-06-21 12:40:00,15.47,15.47,15.45,15.45,14327.700220426155,5.3289,5.3289,5.322,5.322,14327.7002
2005-06-21 12:45:00,15.45,15.47,15.44,15.47,35880.48003918687,5.322,5.3289,5.3185,5.3289,35880.48
2005-06-21 12:50:00,15.47,15.47,15.45,15.46,32574.087680626988,5.3289,5.3289,5.322,5.3254,32574.0877
2005-06-21 12:55:00,15.46,15.47,15.46,15.47,9551.80014695077,5.3254,5.3289,5.3254,5.3289,9551.8001
2005-06-21 13:00:00,15.47,15.47,15.47,15.47,41758.51089884888,5.3289,5.3289,5.3289,5.3289,41758.5109
2005-06-21 13:05:00,15.47,15.47,15.46,15.47,25838.843987264263,5.3289,5.3289,5.3254,5.3289,25838.844
2005-06-21 13:10:00,15.46,15.47,15.45,15.46,20695.56698506,5.3254,5.3289,5.322,5.3254,20695.567
2005-06-21 13:15:00,15.46,15.47,15.44,15.44,28288.02351212344,5.3254,5.3289,5.3185,5.3185,28288.0235
2005-06-21 13:20:00,15.45,15.46,15.45,15.45,67964.73181484202,5.322,5.3254,5.322,5.322,67964.7318
2005-06-21 13:25:00,15.45,15.46,15.44,15.44,17756.551555228998,5.322,5.3254,5.3185,5.3185,17756.5516
2005-06-21 13:30:00,15.45,15.45,15.44,15.45,18491.30541268675,5.322,5.322,5.3185,5.322,18491.3054
2005-06-21 13:35:00,15.45,15.45,15.44,15.44,23267.205486162133,5.322,5.322,5.3185,5.3185,23267.2055
2005-06-21 13:40:00,15.44,15.47,15.44,15.45,40778.83908890522,5.3185,5.3289,5.3185,5.322,40778.8391
2005-06-21 13:45:00,15.45,15.46,15.43,15.45,68944.40362478569,5.322,5.3254,5.3151,5.322,68944.4036
2005-06-21 13:50:00,15.44,15.46,15.43,15.44,48248.83663972569,5.3185,5.3254,5.3151,5.3185,48248.8366
2005-06-21 13:55:00,15.44,15.44,15.41,15.42,68699.48567229978,5.3185,5.3185,5.3082,5.3116,68699.4857
2005-06-21 14:00:00,15.41,15.43,15.39,15.43,27920.64658339456,5.3082,5.3151,5.3013,5.3151,27920.6466
2005-06-21 14:05:00,15.43,15.43,15.38,15.38,133847.66103355374,5.3151,5.3151,5.2979,5.2979,133847.661
2005-06-21 14:10:00,15.38,15.42,15.38,15.4,35145.726181729115,5.2979,5.3116,5.2979,5.3048,35145.7262
2005-06-21 14:15:00,15.41,15.43,15.4,15.42,31471.95689444036,5.3082,5.3151,5.3048,5.3116,31471.9569
2005-06-21 14:20:00,15.42,15.43,15.42,15.43,58168.01371540534,5.3116,5.3151,5.3116,5.3151,58168.0137
2005-06-21 14:25:00,15.43,15.43,15.41,15.41,35390.64413421504,5.3151,5.3151,5.3082,5.3082,35390.6441
2005-06-21 14:30:00,15.41,15.43,15.41,15.43,57555.71883419054,5.3082,5.3151,5.3082,5.3151,57555.7188
2005-06-21 14:35:00,15.43,15.43,15.42,15.42,11878.520695566984,5.3151,5.3151,5.3116,5.3116,11878.5207
2005-06-21 14:40:00,15.42,15.43,15.42,15.43,27798.1876071516,5.3116,5.3151,5.3116,5.3151,27798.1876
2005-06-21 14:45:00,15.44,15.45,15.43,15.43,55718.83419054616,5.3185,5.322,5.3151,5.3151,55718.8342
2005-06-21 14:50:00,15.43,15.44,15.42,15.42,28777.85941709527,5.3151,5.3185,5.3116,5.3116,28777.8594
2005-06-21 14:55:00,15.42,15.43,15.42,15.43,20083.27210384521,5.3116,5.3151,5.3116,5.3151,20083.2721
2005-06-21 15:00:00,15.43,15.43,15.41,15.43,48126.37766348273,5.3151,5.3151,5.3082,5.3151,48126.3777
2005-06-21 15:05:00,15.42,15.43,15.42,15.43,41513.592946362965,5.3116,5.3151,5.3116,5.3151,41513.5929
2005-06-21 15:10:00,15.43,15.44,15.43,15.43,52412.44183198628,5.3151,5.3185,5.3151,5.3151,52412.4418
2005-06-21 15:15:00,15.43,15.43,15.4,15.42,50575.5571883419,5.3151,5.3151,5.3048,5.3116,50575.5572
2005-06-21 15:20:00,15.42,15.42,15.39,15.41,32084.25177565516,5.3116,5.3116,5.3013,5.3082,32084.2518
2005-06-21 15:25:00,15.41,15.43,15.4,15.4,31227.038941954444,5.3082,5.3151,5.3048,5.3048,31227.0389
2005-06-21 15:30:00,15.4,15.42,15.4,15.41,61351.94709772226,5.3048,5.3116,5.3048,5.3082,61351.9471
2005-06-21 15:35:00,15.41,15.41,15.38,15.38,143889.29708547634,5.3082,5.3082,5.2979,5.2979,143889.2971
2005-06-21 15:40:00,15.38,15.39,15.33,15.34,71148.66519715895,5.2979,5.3013,5.2806,5.2841,71148.6652
2005-06-21 15:45:00,15.34,15.35,15.33,15.34,68944.40362478569,5.2841,5.2875,5.2806,5.2841,68944.4036
2005-06-21 15:50:00,15.34,15.35,15.34,15.35,80578.00636786676,5.2841,5.2875,5.2841,5.2875,80578.0064
2005-06-21 15:55:00,15.35,15.35,15.33,15.33,88782.75777614498,5.2875,5.2875,5.2806,5.2806,88782.7578
2005-06-22 09:30:00,15.36,15.43,15.35,15.38,124663.23781533186,5.291,5.3151,5.2875,5.2979,124663.2378
2005-06-22 09:35:00,15.38,15.41,15.33,15.38,120009.79671809945,5.2979,5.3082,5.2806,5.2979,120009.7967
2005-06-22 09:40:00,15.38,15.43,15.37,15.37,40656.38011266226,5.2979,5.3151,5.2944,5.2944,40656.3801
2005-06-22 09:45:00,15.36,15.42,15.36,15.39,26206.22091599314,5.291,5.3116,5.291,5.3013,26206.2209
2005-06-22 09:50:00,15.39,15.4,15.34,15.34,51432.77002204261,5.3013,5.3048,5.2841,5.2841,51432.77
2005-06-22 09:55:00,15.34,15.38,15.34,15.34,90864.56037227529,5.2841,5.2979,5.2841,5.2841,90864.5604
2005-06-22 10:00:00,15.34,15.35,15.34,15.35,29879.990203281897,5.2841,5.2875,5.2841,5.2875,29879.9902
2005-06-22 10:05:00,15.35,15.38,15.34,15.38,51187.85206955669,5.2875,5.2979,5.2841,5.2979,51187.8521
2005-06-22 10:10:00,15.38,15.4,15.36,15.38,39921.6262552045,5.2979,5.3048,5.291,5.2979,39921.6263
2005-06-22 10:15:00,15.38,15.4,15.37,15.39,63188.83174136664,5.2979,5.3048,5.2944,5.3013,63188.8317
2005-06-22 10:20:00,15.38,15.4,15.38,15.39,33063.92358559882,5.2979,5.3048,5.2979,5.3013,33063.9236
2005-06-22 10:25:00,15.39,15.42,15.38,15.41,32206.71075189811,5.3013,5.3116,5.2979,5.3082,32206.7108
2005-06-22 10:30:00,15.4,15.42,15.38,15.38,40778.83908890522,5.3048,5.3116,5.2979,5.2979,40778.8391
2005-06-22 10:35:00,15.38,15.43,15.36,15.41,53269.65466568699,5.2979,5.3151,5.291,5.3082,53269.6547
2005-06-22 10:40:00,15.41,15.43,15.35,15.37,60127.35733529268,5.3082,5.3151,5.2875,5.2944,60127.3573
2005-06-22 10:45:00,15.37,15.41,15.37,15.39,30002.449179524858,5.2944,5.3082,5.2944,5.3013,30002.4492
2005-06-22 10:50:00,15.39,15.41,15.38,15.39,12735.733529267694,5.3013,5.3082,5.2979,5.3013,12735.7335
2005-06-22 10:55:00,15.39,15.39,15.36,15.39,53514.57261817291,5.3013,5.3013,5.291,5.3013,53514.5726
2005-06-22 11:00:00,15.39,15.43,15.38,15.43,69434.23952975753,5.3013,5.3151,5.2979,5.3151,69434.2395
2005-06-22 11:05:00,15.43,15.43,15.38,15.41,14327.700220426155,5.3151,5.3151,5.2979,5.3082,14327.7002
2005-06-22 11:10:00,15.42,15.47,15.41,15.41,21797.697771246632,5.3116,5.3289,5.3082,5.3082,21797.6978
2005-06-22 11:15:00,15.41,15.45,15.4,15.43,15919.666911584618,5.3082,5.322,5.3048,5.3151,15919.6669
2005-06-22 11:20:00,15.43,15.45,15.36,15.38,62943.91378888072,5.3151,5.322,5.291,5.2979,62943.9138
2005-06-22 11:25:00,15.39,15.4,15.38,15.38,18736.223365172667,5.3013,5.3048,5.2979,5.2979,18736.2234
2005-06-22 11:30:00,15.39,15.39,15.38,15.38,25961.302963507223,5.3013,5.3013,5.2979,5.2979,25961.303
2005-06-22 11:35:00,15.39,15.39,15.35,15.36,61964.241978937054,5.3013,5.3013,5.2875,5.291,61964.242
2005-06-22 11:40:00,15.36,15.37,15.35,15.35,47881.45971099681,5.291,5.2944,5.2875,5.2875,47881.4597
2005-06-22 11:45:00,15.35,15.37,15.25,15.25,84129.31667891255,5.2875,5.2944,5.2531,5.2531,84129.3167
2005-06-22 11:50:00,15.26,15.31,15.22,15.3,326475.63066372764,5.2565,5.2738,5.2428,5.2703,326475.6307
2005-06-22 11:55:00,15.29,15.29,15.27,15.28,25593.926034778346,5.2669,5.2669,5.26,5.2634,25593.926
2005-06-22 12:00:00,15.29,15.29,15.26,15.27,22165.074699975507,5.2669,5.2669,5.2565,5.26,22165.0747
2005-06-22 12:05:00,15.26,15.27,15.25,15.25,94170.95273083515,5.2565,5.26,5.2531,5.2531,94170.9527
2005-06-22 12:10:00,15.25,15.29,15.24,15.28,36982.6108253735,5.2531,5.2669,5.2496,5.2634,36982.6108
2005-06-22 12:15:00,15.29,15.3,15.29,15.3,13225.569434239527,5.2669,5.2703,5.2669,5.2703,13225.5694
2005-06-22 12:20:00,15.3,15.33,15.27,15.27,25716.385011021302,5.2703,5.2806,5.26,5.26,25716.385
2005-06-22 12:25:00,15.26,15.29,15.26,15.28,10164.095028165564,5.2565,5.2669,5.2565,5.2634,10164.095
2005-06-22 12:30:00,15.28,15.33,15.28,15.3,20695.56698506,5.2634,5.2806,5.2634,5.2703,20695.567
2005-06-22 12:35:00,15.3,15.34,15.29,15.34,13103.11045799657,5.2703,5.2841,5.2669,5.2841,13103.1105
2005-06-22 12:40:00,15.32,15.32,15.29,15.29,13960.32329169728,5.2772,5.2772,5.2669,5.2669,13960.3233
2005-06-22 12:45:00,15.28,15.29,15.27,15.27,18001.469507714915,5.2634,5.2669,5.26,5.26,18001.4695
2005-06-22 12:50:00,15.28,15.29,15.27,15.29,63556.20867009551,5.2634,5.2669,5.26,5.2669,63556.2087
2005-06-22 12:55:00,15.29,15.29,15.27,15.29,30492.28508449669,5.2669,5.2669,5.26,5.2669,30492.2851
2005-06-22 13:00:00,15.28,15.31,15.28,15.29,18246.38746020084,5.2634,5.2738,5.2634,5.2669,18246.3875
2005-06-22 13:05:00,15.29,15.29,15.28,15.29,14572.618172912073,5.2669,5.2669,5.2634,5.2669,14572.6182
2005-06-22 13:10:00,15.29,15.3,15.28,15.3,21185.40289003184,5.2669,5.2703,5.2634,5.2703,21185.4029
2005-06-22 13:15:00,15.3,15.32,15.3,15.32,30124.90815576781,5.2703,5.2772,5.2703,5.2772,30124.9082
2005-06-22 13:20:00,15.32,15.32,15.3,15.32,38207.20058780308,5.2772,5.2772,5.2703,5.2772,38207.2006
2005-06-22 13:25:00,15.31,15.32,15.29,15.29,21920.15674748959,5.2738,5.2772,5.2669,5.2669,21920.1567
2005-06-22 13:30:00,15.3,15.3,15.28,15.28,15062.454077883907,5.2703,5.2703,5.2634,5.2634,15062.4541
2005-06-22 13:35:00,15.29,15.29,15.28,15.29,12858.192505510651,5.2669,5.2669,5.2634,5.2669,12858.1925
2005-06-22 13:40:00,15.29,15.32,15.29,15.32,18246.38746020084,5.2669,5.2772,5.2669,5.2772,18246.3875
2005-06-22 13:45:00,15.3,15.32,15.3,15.31,13103.11045799657,5.2703,5.2772,5.2703,5.2738,13103.1105
2005-06-22 13:50:00,15.3,15.32,15.3,15.32,25226.54910604947,5.2703,5.2772,5.2703,5.2772,25226.5491
2005-06-22 13:55:00,15.32,15.35,15.31,15.34,46534.410972324265,5.2772,5.2875,5.2738,5.2841,46534.411
2005-06-22 14:00:00,15.33,15.34,15.28,15.29,18491.30541268675,5.2806,5.2841,5.2634,5.2669,18491.3054
2005-06-22 14:05:00,15.28,15.29,15.28,15.28,13225.569434239527,5.2634,5.2669,5.2634,5.2634,13225.5694
2005-06-22 14:10:00,15.27,15.34,15.26,15.34,21430.320842517754,5.26,5.2841,5.2565,5.2841,21430.3208
2005-06-22 14:15:00,15.34,15.34,15.3,15.3,21675.238795003672,5.2841,5.2841,5.2703,5.2703,21675.2388
2005-06-22 14:20:00,15.29,15.34,15.29,15.34,21185.40289003184,5.2669,5.2841,5.2669,5.2841,21185.4029
2005-06-22 14:25:00,15.34,15.35,15.34,15.35,4530.982120989468,5.2841,5.2875,5.2841,5.2875,4530.9821
2005-06-22 14:30:00,15.34,15.35,15.34,15.34,14817.53612539799,5.2841,5.2875,5.2841,5.2841,14817.5361
2005-06-22 14:35:00,15.34,15.34,15.31,15.34,18001.469507714915,5.2841,5.2841,5.2738,5.2841,18001.4695
2005-06-22 14:40:00,15.34,15.36,15.34,15.34,33063.92358559882,5.2841,5.291,5.2841,5.2841,33063.9236
2005-06-22 14:45:00,15.34,15.38,15.34,15.38,28043.10555963752,5.2841,5.2979,5.2841,5.2979,28043.1056
2005-06-22 14:50:00,15.38,15.39,15.36,15.39,19103.60029390154,5.2979,5.3013,5.291,5.3013,19103.6003
2005-06-22 14:55:00,15.38,15.4,15.38,15.39,14939.995101640949,5.2979,5.3048,5.2979,5.3013,14939.9951
2005-06-22 15:00:00,15.39,15.4,15.35,15.36,75802.10629439137,5.3013,5.3048,5.2875,5.291,75802.1063
2005-06-22 15:05:00,15.37,15.38,15.34,15.35,60862.11119275042,5.2944,5.2979,5.2841,5.2875,60862.1112
2005-06-22 15:10:00,15.35,15.36,15.33,15.36,60617.1932402645,5.2875,5.291,5.2806,5.291,60617.1932
2005-06-22 15:15:00,15.37,15.37,15.35,15.37,24736.71320107764,5.2944,5.2944,5.2875,5.2944,24736.7132
2005-06-22 15:20:00,15.37,15.38,15.37,15.37,23879.500367376928,5.2944,5.2979,5.2944,5.2944,23879.5004
2005-06-22 15:25:00,15.37,15.37,15.34,15.34,57800.636786676456,5.2944,5.2944,5.2841,5.2841,57800.6368
2005-06-22 15:30:00,15.34,15.34,15.31,15.33,33921.13641929953,5.2841,5.2841,5.2738,5.2806,33921.1364
2005-06-22 15:35:00,15.34,15.36,15.34,15.35,40166.54420769042,5.2841,5.291,5.2841,5.2875,40166.5442
2005-06-22 15:40:00,15.36,15.37,15.34,15.36,51310.31104579965,5.291,5.2944,5.2841,5.291,51310.311
2005-06-22 15:45:00,15.36,15.43,15.36,15.42,153441.09723242713,5.291,5.3151,5.291,5.3116,153441.0972
2005-06-22 15:50:00,15.43,15.43,15.4,15.4,113764.38892970854,5.3151,5.3151,5.3048,5.3048,113764.3889
2005-06-22 15:55:00,15.41,15.46,15.4,15.44,174259.12319373008,5.3082,5.3254,5.3048,5.3185,174259.1232
2005-06-23 09:30:00,15.39,15.39,15.34,15.35,58657.84962037717,5.3013,5.3013,5.2841,5.2875,58657.8496
2005-06-23 09:35:00,15.35,15.42,15.34,15.42,23389.664462405093,5.2875,5.3116,5.2841,5.3116,23389.6645
2005-06-23 09:40:00,15.41,15.44,15.41,15.43,27308.351702179767,5.3082,5.3185,5.3082,5.3151,27308.3517
2005-06-23 09:45:00,15.43,15.43,15.43,15.43,117438.1582169973,5.3151,5.3151,5.3151,5.3151,117438.1582
2005-06-23 09:50:00,15.43,15.43,15.43,15.43,40289.00318393338,5.3151,5.3151,5.3151,5.3151,40289.0032
2005-06-23 09:55:00,15.43,15.43,15.43,15.43,60494.73426402155,5.3151,5.3151,5.3151,5.3151,60494.7343
2005-06-23 10:00:00,15.43,15.43,15.39,15.42,32084.25177565516,5.3151,5.3151,5.3013,5.3116,32084.2518
2005-06-23 10:05:00,15.42,15.43,15.41,15.42,31349.4979181974,5.3116,5.3151,5.3082,5.3116,31349.4979
2005-06-23 10:10:00,15.42,15.43,15.41,15.43,29635.07225079598,5.3116,5.3151,5.3082,5.3151,29635.0723
2005-06-23 10:15:00,15.43,15.47,15.43,15.45,313739.8971344599,5.3151,5.3289,5.3151,5.322,313739.8971
2005-06-23 10:20:00,15.45,15.46,15.42,15.45,49228.50844966936,5.322,5.3254,5.3116,5.322,49228.5084
2005-06-23 10:25:00,15.46,15.47,15.42,15.43,121724.22238550083,5.3254,5.3289,5.3116,5.3151,121724.2224
2005-06-23 10:30:00,15.43,15.47,15.43,15.45,62331.61890766593,5.3151,5.3289,5.3151,5.322,62331.6189
2005-06-23 10:35:00,15.46,15.46,15.4,15.43,84251.77565515552,5.3254,5.3254,5.3048,5.3151,84251.7757
2005-06-23 10:40:00,15.43,15.43,15.42,15.43,31839.33382316924,5.3151,5.3151,5.3116,5.3151,31839.3338
2005-06-23 10:45:00,15.43,15.43,15.42,15.43,95395.54249326474,5.3151,5.3151,5.3116,5.3151,95395.5425
2005-06-23 10:50:00,15.43,15.44,15.43,15.43,25838.843987264263,5.3151,5.3185,5.3151,5.3151,25838.844
2005-06-23 10:55:00,15.43,15.44,15.43,15.43,29145.236345824145,5.3151,5.3185,5.3151,5.3151,29145.2363
2005-06-23 11:00:00,15.43,15.43,15.43,15.43,45922.11609110948,5.3151,5.3151,5.3151,5.3151,45922.1161
2005-06-23 11:05:00,15.43,15.43,15.42,15.43,25716.385011021302,5.3151,5.3151,5.3116,5.3151,25716.385
2005-06-23 11:10:00,15.43,15.43,15.42,15.43,53514.57261817291,5.3151,5.3151,5.3116,5.3151,53514.5726
2005-06-23 11:15:00,15.43,15.43,15.43,15.43,40044.08523144746,5.3151,5.3151,5.3151,5.3151,40044.0852
2005-06-23 11:20:00,15.43,15.44,15.42,15.43,91966.69115846192,5.3151,5.3185,5.3116,5.3151,91966.6912
2005-06-23 11:25:00,15.43,15.43,15.42,15.42,22042.61572373255,5.3151,5.3151,5.3116,5.3116,22042.6157
2005-06-23 11:30:00,15.43,15.43,15.42,15.43,32329.16972814107,5.3151,5.3151,5.3116,5.3151,32329.1697
2005-06-23 11:35:00,15.43,15.43,15.42,15.43,40044.08523144746,5.3151,5.3151,5.3116,5.3151,40044.0852
2005-06-23 11:40:00,15.43,15.43,15.42,15.42,17389.17462650012,5.3151,5.3151,5.3116,5.3116,17389.1746
2005-06-23 11:45:00,15.43,15.43,15.42,15.43,47024.2468772961,5.3151,5.3151,5.3116,5.3151,47024.2469
2005-06-23 11:50:00,15.43,15.43,15.41,15.43,96130.2963507225,5.3151,5.3151,5.3082,5.3151,96130.2964
2005-06-23 11:55:00,15.43,15.43,15.41,15.41,98212.0989468528,5.3151,5.3151,5.3082,5.3082,98212.0989
2005-06-23 12:00:00,15.42,15.42,15.39,15.41,39309.33137398971,5.3116,5.3116,5.3013,5.3082,39309.3314
2005-06-23 12:05:00,15.42,15.42,15.4,15.42,47636.541758510895,5.3116,5.3116,5.3048,5.3116,47636.5418
2005-06-23 12:10:00,15.42,15.43,15.41,15.43,42370.80578006368,5.3116,5.3151,5.3082,5.3151,42370.8058
2005-06-23 12:15:00,15.43,15.44,15.43,15.43,184790.5951506245,5.3151,5.3185,5.3151,5.3151,184790.5952
2005-06-23 12:20:00,15.43,15.45,15.43,15.45,85476.3654175851,5.3151,5.322,5.3151,5.322,85476.3654
2005-06-23 12:25:00,15.45,15.46,15.43,15.44,63433.74969385256,5.322,5.3254,5.3151,5.3185,63433.7497
2005-06-23 12:30:00,15.44,15.47,15.43,15.46,41023.75704139113,5.3185,5.3289,5.3151,5.3254,41023.757
2005-06-23 12:35:00,15.46,15.56,15.46,15.56,121479.30443301491,5.3254,5.3599,5.3254,5.3599,121479.3044
2005-06-23 12:40:00,15.55,15.58,15.52,15.52,87803.08596620131,5.3564,5.3668,5.3461,5.3461,87803.086
2005-06-23 12:45:00,15.52,15.53,15.52,15.53,31104.579965711484,5.3461,5.3495,5.3461,5.3495,31104.58
2005-06-23 12:50:00,15.53,15.53,15.52,15.53,46289.49301983835,5.3495,5.3495,5.3461,5.3495,46289.493
2005-06-23 12:55:00,15.53,15.56,15.52,15.56,66862.6010286554,5.3495,5.3599,5.3461,5.3599,66862.601
2005-06-23 13:00:00,15.56,15.56,15.55,15.55,17634.092578986038,5.3599,5.3599,5.3564,5.3564,17634.0926
2005-06-23 13:05:00,15.56,15.56,15.54,15.54,37839.82365907421,5.3599,5.3599,5.353,5.353,37839.8237
2005-06-23 13:10:00,15.52,15.53,15.52,15.53,51065.39309331374,5.3461,5.3495,5.3461,5.3495,51065.3931
2005-06-23 13:15:00,15.53,15.54,15.52,15.54,26818.51579720793,5.3495,5.353,5.3461,5.353,26818.5158
2005-06-23 13:20:00,15.53,15.56,15.53,15.54,25471.46705853539,5.3495,5.3599,5.3495,5.353,25471.4671
2005-06-23 13:25:00,15.54,15.56,15.53,15.55,26696.05682096497,5.353,5.3599,5.3495,5.3564,26696.0568
2005-06-23 13:30:00,15.55,15.55,15.52,15.53,25838.843987264263,5.3564,5.3564,5.3461,5.3495,25838.844
2005-06-23 13:35:00,15.53,15.53,15.49,15.5,42738.18270879255,5.3495,5.3495,5.3358,5.3392,42738.1827
2005-06-23 13:40:00,15.5,15.52,15.49,15.49,38697.03649277492,5.3392,5.3461,5.3358,5.3358,38697.0365
2005-06-23 13:45:00,15.49,15.49,15.42,15.42,32819.0056331129,5.3358,5.3358,5.3116,5.3116,32819.0056
2005-06-23 13:50:00,15.42,15.45,15.39,15.44,35758.02106294391,5.3116,5.322,5.3013,5.3185,35758.0211
2005-06-23 13:55:00,15.45,15.45,15.43,15.44,18858.682341415624,5.322,5.322,5.3151,5.3185,18858.6823
2005-06-23 14:00:00,15.43,15.47,15.43,15.47,39309.33137398971,5.3151,5.3289,5.3151,5.3289,39309.3314
2005-06-23 14:05:00,15.47,15.47,15.43,15.44,50575.5571883419,5.3289,5.3289,5.3151,5.3185,50575.5572
2005-06-23 14:10:00,15.43,15.46,15.43,15.45,16531.96179279941,5.3151,5.3254,5.3151,5.322,16531.9618
2005-06-23 14:15:00,15.45,15.5,15.45,15.5,14082.78226794024,5.322,5.3392,5.322,5.3392,14082.7823
2005-06-23 14:20:00,15.5,15.51,15.5,15.5,26940.974773450893,5.3392,5.3427,5.3392,5.3392,26940.9748
2005-06-23 14:25:00,15.5,15.51,15.46,15.47,24736.71320107764,5.3392,5.3427,5.3254,5.3289,24736.7132
2005-06-23 14:30:00,15.48,15.48,15.41,15.42,57310.80088170463,5.3323,5.3323,5.3082,5.3116,57310.8009
2005-06-23 14:35:00,15.41,15.47,15.41,15.47,22287.533676218467,5.3082,5.3289,5.3082,5.3289,22287.5337
2005-06-23 14:40:00,15.47,15.5,15.47,15.49,49106.0494734264,5.3289,5.3392,5.3289,5.3358,49106.0495
2005-06-23 14:45:00,15.5,15.5,15.47,15.47,24124.418319862845,5.3392,5.3392,5.3289,5.3289,24124.4183
2005-06-23 14:50:00,15.47,15.5,15.47,15.49,36247.856967915744,5.3289,5.3392,5.3289,5.3358,36247.857
2005-06-23 14:55:00,15.49,15.49,15.46,15.48,59147.68552534901,5.3358,5.3358,5.3254,5.3323,59147.6855
2005-06-23 15:00:00,15.48,15.48,15.45,15.48,70658.82929218712,5.3323,5.3323,5.322,5.3323,70658.8293
2005-06-23 15:05:00,15.48,15.49,15.42,15.42,52412.44183198628,5.3323,5.3358,5.3116,5.3116,52412.4418
2005-06-23 15:10:00,15.43,15.43,15.4,15.41,36615.23389664462,5.3151,5.3151,5.3048,5.3082,36615.2339
2005-06-23 15:15:00,15.4,15.41,15.4,15.4,19348.51824638746,5.3048,5.3082,5.3048,5.3048,19348.5182
2005-06-23 15:20:00,15.4,15.43,15.39,15.43,23512.12343864805,5.3048,5.3151,5.3013,5.3151,23512.1234
2005-06-23 15:25:00,15.43,15.45,15.43,15.44,54739.162380602495,5.3151,5.322,5.3151,5.3185,54739.1624
2005-06-23 15:30:00,15.45,15.45,15.42,15.42,18736.223365172667,5.322,5.322,5.3116,5.3116,18736.2234
2005-06-23 15:35:00,15.43,15.45,15.43,15.44,53514.57261817291,5.3151,5.322,5.3151,5.3185,53514.5726
2005-06-23 15:40:00,15.44,15.46,15.43,15.46,82292.43203526818,5.3185,5.3254,5.3151,5.3254,82292.432
2005-06-23 15:45:00,15.46,15.48,15.46,15.48,90129.80651481752,5.3254,5.3323,5.3254,5.3323,90129.8065
2005-06-23 15:50:00,15.48,15.51,15.48,15.49,137643.88929708546,5.3323,5.3427,5.3323,5.3358,137643.8893
2005-06-23 15:55:00,15.49,15.5,15.47,15.5,173646.82831251528,5.3358,5.3392,5.3289,5.3392,173646.8283
2005-06-24 09:30:00,15.55,15.55,15.42,15.47,44819.98530492285,5.3564,5.3564,5.3116,5.3289,44819.9853
2005-06-24 09:35:00,15.47,15.56,15.47,15.55,20940.48493754592,5.3289,5.3599,5.3289,5.3564,20940.4849
2005-06-24 09:40:00,15.54,15.54,15.43,15.47,37594.90570658829,5.353,5.353,5.3151,5.3289,37594.9057
2005-06-24 09:45:00,15.47,15.47,15.43,15.43,58902.767572863086,5.3289,5.3289,5.3151,5.3151,58902.7676
2005-06-24 09:50:00,15.43,15.43,15.37,15.4,17879.010531471955,5.3151,5.3151,5.2944,5.3048,17879.0105
2005-06-24 09:55:00,15.4,15.41,15.37,15.4,20450.649032574085,5.3048,5.3082,5.2944,5.3048,20450.649
2005-06-24 10:00:00,15.41,15.42,15.35,15.36,27920.64658339456,5.3082,5.3116,5.2875,5.291,27920.6466
2005-06-24 10:05:00,15.38,15.38,15.33,15.36,48003.91868723977,5.2979,5.2979,5.2806,5.291,48003.9187
2005-06-24 10:10:00,15.34,15.39,15.34,15.38,22654.91060494734,5.2841,5.3013,5.2841,5.2979,22654.9106
2005-06-24 10:15:00,15.37,15.37,15.34,15.34,24859.1721773206,5.2944,5.2944,5.2841,5.2841,24859.1722
2005-06-24 10:20:00,15.34,15.35,15.29,15.35,30614.74406073965,5.2841,5.2875,5.2669,5.2875,30614.7441
2005-06-24 10:25:00,15.38,15.41,15.32,15.32,19960.81312760225,5.2979,5.3082,5.2772,5.2772,19960.8131
2005-06-24 10:30:00,15.31,15.34,15.29,15.34,83639.48077394073,5.2738,5.2841,5.2669,5.2841,83639.4808
2005-06-24 10:35:00,15.34,15.35,15.34,15.34,48983.59049718344,5.2841,5.2875,5.2841,5.2841,48983.5905
2005-06-24 10:40:00,15.35,15.36,15.34,15.35,16776.87974528533,5.2875,5.291,5.2841,5.2875,16776.8797
2005-06-24 10:45:00,15.36,15.37,15.35,15.36,10286.554004408525,5.291,5.2944,5.2875,5.291,10286.554
2005-06-24 10:50:00,15.37,15.38,15.35,15.35,20450.649032574085,5.2944,5.2979,5.2875,5.2875,20450.649
2005-06-24 10:55:00,15.35,15.37,15.34,15.37,16654.42076904237,5.2875,5.2944,5.2841,5.2944,16654.4208
2005-06-24 11:00:00,15.37,15.39,15.36,15.39,23879.500367376928,5.2944,5.3013,5.291,5.3013,23879.5004
2005-06-24 11:05:00,15.39,15.4,15.36,15.38,19715.895175116333,5.3013,5.3048,5.291,5.2979,19715.8952
2005-06-24 11:10:00,15.37,15.39,15.37,15.39,12858.192505510651,5.2944,5.3013,5.2944,5.3013,12858.1925
2005-06-24 11:15:00,15.38,15.4,15.3,15.31,74210.1396032329,5.2979,5.3048,5.2703,5.2738,74210.1396
2005-06-24 11:20:00,15.32,15.36,15.32,15.35,21797.697771246632,5.2772,5.291,5.2772,5.2875,21797.6978
2005-06-24 11:25:00,15.35,15.36,15.34,15.34,6857.702669605682,5.2875,5.291,5.2841,5.2841,6857.7027
2005-06-24 11:30:00,15.34,15.36,15.33,15.33,11266.22581435219,5.2841,5.291,5.2806,5.2806,11266.2258
2005-06-24 11:35:00,15.33,15.34,15.32,15.32,16654.42076904237,5.2806,5.2841,5.2772,5.2772,16654.4208
2005-06-24 11:40:00,15.32,15.34,15.31,15.33,16042.125887827577,5.2772,5.2841,5.2738,5.2806,16042.1259
2005-06-24 11:45:00,15.31,15.32,15.3,15.32,11266.22581435219,5.2738,5.2772,5.2703,5.2772,11266.2258
2005-06-24 11:50:00,15.29,15.29,15.23,15.23,28288.02351212344,5.2669,5.2669,5.2462,5.2462,28288.0235
2005-06-24 11:55:00,15.23,15.29,15.23,15.29,28410.4824883664,5.2462,5.2669,5.2462,5.2669,28410.4825
2005-06-24 12:00:00,15.29,15.29,15.25,15.26,21062.94391378888,5.2669,5.2669,5.2531,5.2565,21062.9439
2005-06-24 12:05:00,15.26,15.28,15.26,15.28,12245.89762429586,5.2565,5.2634,5.2565,5.2634,12245.8976
2005-06-24 12:10:00,15.26,15.29,15.25,15.29,11878.520695566984,5.2565,5.2669,5.2531,5.2669,11878.5207
2005-06-24 12:15:00,15.29,15.31,15.26,15.3,20328.19005633113,5.2669,5.2738,5.2565,5.2703,20328.1901
2005-06-24 12:20:00,15.3,15.31,15.29,15.29,6122.94881214793,5.2703,5.2738,5.2669,5.2669,6122.9488
2005-06-24 12:25:00,15.29,15.3,15.29,15.29,6490.325740876806,5.2669,5.2703,5.2669,5.2669,6490.3257
2005-06-24 12:30:00,15.29,15.29,15.29,15.29,7469.997550820474,5.2669,5.2669,5.2669,5.2669,7469.9976
2005-06-24 12:35:00,15.29,15.29,15.29,15.29,3551.3103110458,5.2669,5.2669,5.2669,5.2669,3551.3103
2005-06-24 12:40:00,15.29,15.29,15.27,15.27,5020.818025961303,5.2669,5.2669,5.26,5.26,5020.818
2005-06-24 12:45:00,15.27,15.31,15.27,15.3,13225.569434239527,5.26,5.2738,5.26,5.2703,13225.5694
2005-06-24 12:50:00,15.3,15.31,15.3,15.31,3306.3923585598823,5.2703,5.2738,5.2703,5.2738,3306.3924
2005-06-24 12:55:00,15.31,15.32,15.27,15.27,6367.866764633847,5.2738,5.2772,5.26,5.26,6367.8668
2005-06-24 13:00:00,15.27,15.31,15.25,15.3,11388.684790595147,5.26,5.2738,5.2531,5.2703,11388.6848
2005-06-24 13:05:00,15.3,15.31,15.29,15.3,8572.128337007101,5.2703,5.2738,5.2669,5.2703,8572.1283
2005-06-24 13:10:00,15.3,15.3,15.28,15.29,6367.866764633847,5.2703,5.2703,5.2634,5.2669,6367.8668
2005-06-24 13:15:00,15.28,15.31,15.28,15.29,10164.095028165564,5.2634,5.2738,5.2634,5.2669,10164.095
2005-06-24 13:20:00,15.29,15.3,15.28,15.28,11633.602743081066,5.2669,5.2703,5.2634,5.2634,11633.6027
2005-06-24 13:25:00,15.29,15.29,15.27,15.27,4775.900073475385,5.2669,5.2669,5.26,5.26,4775.9001
2005-06-24 13:30:00,15.27,15.28,15.25,15.25,11143.766838109234,5.26,5.2634,5.2531,5.2531,11143.7668
2005-06-24 13:35:00,15.25,15.25,15.23,15.24,13715.405339211364,5.2531,5.2531,5.2462,5.2496,13715.4053
2005-06-24 13:40:00,15.24,15.25,15.23,15.24,8817.046289493019,5.2496,5.2531,5.2462,5.2496,8817.0463
2005-06-24 13:45:00,15.24,15.27,15.19,15.2,44207.69042370805,5.2496,5.26,5.2324,5.2359,44207.6904
2005-06-24 13:50:00,15.2,15.27,15.2,15.25,31716.87484692628,5.2359,5.26,5.2359,5.2531,31716.8748
2005-06-24 13:55:00,15.25,15.27,15.23,15.24,9919.177075679649,5.2531,5.26,5.2462,5.2496,9919.1771
2005-06-24 14:00:00,15.25,15.25,15.23,15.25,14695.077149155031,5.2531,5.2531,5.2462,5.2531,14695.0771
2005-06-24 14:05:00,15.24,15.27,15.24,15.26,8204.751408278225,5.2496,5.26,5.2496,5.2565,8204.7514
2005-06-24 14:10:00,15.26,15.26,15.25,15.25,9919.177075679649,5.2565,5.2565,5.2531,5.2531,9919.1771
2005-06-24 14:15:00,15.26,15.26,15.25,15.25,3183.933382316924,5.2565,5.2565,5.2531,5.2531,3183.9334
2005-06-24 14:20:00,15.26,15.26,15.25,15.25,3918.687239774675,5.2565,5.2565,5.2531,5.2531,3918.6872
2005-06-24 14:25:00,15.25,15.26,15.25,15.25,11021.307861866277,5.2531,5.2565,5.2531,5.2531,11021.3079
2005-06-24 14:30:00,15.25,15.29,15.25,15.29,33798.67744305657,5.2531,5.2669,5.2531,5.2669,33798.6774
2005-06-24 14:35:00,15.29,15.29,15.29,15.29,10531.47195689444,5.2669,5.2669,5.2669,5.2669,10531.472
2005-06-24 14:40:00,15.29,15.29,15.29,15.29,39676.70830271859,5.2669,5.2669,5.2669,5.2669,39676.7083
2005-06-24 14:45:00,15.29,15.29,15.28,15.28,12613.274553024736,5.2669,5.2669,5.2634,5.2634,12613.2746
2005-06-24 14:50:00,15.28,15.28,15.26,15.26,21062.94391378888,5.2634,5.2634,5.2565,5.2565,21062.9439
2005-06-24 14:55:00,15.26,15.27,15.25,15.26,26696.05682096497,5.2565,5.26,5.2531,5.2565,26696.0568
2005-06-24 15:00:00,15.25,15.28,15.23,15.28,12245.89762429586,5.2531,5.2634,5.2462,5.2634,12245.8976
2005-06-24 15:05:00,15.29,15.29,15.25,15.26,7347.538574577516,5.2669,5.2669,5.2531,5.2565,7347.5386
2005-06-24 15:10:00,15.26,15.28,15.25,15.26,18001.469507714915,5.2565,5.2634,5.2531,5.2565,18001.4695
2005-06-24 15:15:00,15.26,15.27,15.25,15.27,35880.48003918687,5.2565,5.26,5.2531,5.26,35880.48
2005-06-24 15:20:00,15.28,15.3,15.26,15.26,21185.40289003184,5.2634,5.2703,5.2565,5.2565,21185.4029
2005-06-24 15:25:00,15.26,15.27,15.26,15.26,18858.682341415624,5.2565,5.26,5.2565,5.2565,18858.6823
2005-06-24 15:30:00,15.27,15.28,15.26,15.27,21062.94391378888,5.26,5.2634,5.2565,5.26,21062.9439
2005-06-24 15:35:00,15.27,15.28,15.26,15.27,13348.028410482488,5.26,5.2634,5.2565,5.26,13348.0284
2005-06-24 15:40:00,15.27,15.32,15.26,15.29,32941.46460935586,5.26,5.2772,5.2565,5.2669,32941.4646
2005-06-24 15:45:00,15.29,15.34,15.28,15.33,46411.95199608131,5.2669,5.2841,5.2634,5.2806,46411.952
2005-06-24 15:50:00,15.33,15.33,15.29,15.29,56576.04702424687,5.2806,5.2806,5.2669,5.2669,56576.047
2005-06-24 15:55:00,15.29,15.31,15.27,15.29,178300.26940974774,5.2669,5.2738,5.26,5.2669,178300.2694
2005-06-27 09:30:00,15.31,15.31,15.24,15.25,43105.55963752143,5.2738,5.2738,5.2496,5.2531,43105.5596
2005-06-27 09:35:00,15.24,15.27,15.2,15.27,68577.02669605681,5.2496,5.26,5.2359,5.26,68577.0267
2005-06-27 09:40:00,15.29,15.33,15.25,15.33,37349.98775410237,5.2669,5.2806,5.2531,5.2806,37349.9878
2005-06-27 09:45:00,15.34,15.34,15.25,15.25,55963.75214303208,5.2841,5.2841,5.2531,5.2531,55963.7521
2005-06-27 09:50:00,15.24,15.29,15.23,15.27,48493.7545922116,5.2496,5.2669,5.2462,5.26,48493.7546
2005-06-27 09:55:00,15.27,15.31,15.25,15.29,53759.490570658825,5.26,5.2738,5.2531,5.2669,53759.4906
2005-06-27 10:00:00,15.28,15.31,15.27,15.3,83149.64486896888,5.2634,5.2738,5.26,5.2703,83149.6449
2005-06-27 10:05:00,15.3,15.32,15.29,15.3,55351.45726181729,5.2703,5.2772,5.2669,5.2703,55351.4573
2005-06-27 10:10:00,15.31,15.33,15.29,15.3,28288.02351212344,5.2738,5.2806,5.2669,5.2703,28288.0235
2005-06-27 10:15:00,15.29,15.31,15.28,15.29,48738.672544697525,5.2669,5.2738,5.2634,5.2669,48738.6725
2005-06-27 10:20:00,15.29,15.29,15.27,15.27,48983.59049718344,5.2669,5.2669,5.26,5.26,48983.5905
2005-06-27 10:25:00,15.28,15.29,15.27,15.27,23022.28753367621,5.2634,5.2669,5.26,5.26,23022.2875
2005-06-27 10:30:00,15.27,15.29,15.27,15.29,27308.351702179767,5.26,5.2669,5.26,5.2669,27308.3517
2005-06-27 10:35:00,15.29,15.3,15.29,15.29,16164.584864070535,5.2669,5.2703,5.2669,5.2669,16164.5849
2005-06-27 10:40:00,15.29,15.29,15.27,15.28,21797.697771246632,5.2669,5.2669,5.26,5.2634,21797.6978
2005-06-27 10:45:00,15.28,15.31,15.28,15.3,61841.783002694094,5.2634,5.2738,5.2634,5.2703,61841.783
2005-06-27 10:50:00,15.3,15.3,15.28,15.29,29879.990203281897,5.2703,5.2703,5.2634,5.2669,29879.9902
2005-06-27 10:55:00,15.29,15.31,15.29,15.3,27308.351702179767,5.2669,5.2738,5.2669,5.2703,27308.3517
2005-06-27 11:00:00,15.3,15.31,15.29,15.31,23879.500367376928,5.2703,5.2738,5.2669,5.2738,23879.5004
2005-06-27 11:05:00,15.31,15.31,15.29,15.3,18858.682341415624,5.2738,5.2738,5.2669,5.2703,18858.6823
2005-06-27 11:10:00,15.3,15.3,15.28,15.28,18491.30541268675,5.2703,5.2703,5.2634,5.2634,18491.3054
2005-06-27 11:15:00,15.28,15.31,15.28,15.3,31471.95689444036,5.2634,5.2738,5.2634,5.2703,31471.9569
2005-06-27 11:20:00,15.31,15.34,15.3,15.34,41268.67499387705,5.2738,5.2841,5.2703,5.2841,41268.675
2005-06-27 11:25:00,15.34,15.37,15.33,15.35,60739.65221650746,5.2841,5.2944,5.2806,5.2875,60739.6522
2005-06-27 11:30:00,15.35,15.36,15.33,15.33,18736.223365172667,5.2875,5.291,5.2806,5.2806,18736.2234
2005-06-27 11:35:00,15.33,15.34,15.32,15.32,11878.520695566984,5.2806,5.2841,5.2772,5.2772,11878.5207
2005-06-27 11:40:00,15.33,15.35,15.29,15.34,56698.50600048983,5.2806,5.2875,5.2669,5.2841,56698.506
2005-06-27 11:45:00,15.34,15.38,15.34,15.36,38329.65956404605,5.2841,5.2979,5.2841,5.291,38329.6596
2005-06-27 11:50:00,15.36,15.38,15.35,15.35,27675.728630908645,5.291,5.2979,5.2875,5.2875,27675.7286
2005-06-27 11:55:00,15.35,15.36,15.33,15.34,23022.28753367621,5.2875,5.291,5.2806,5.2841,23022.2875
2005-06-27 12:00:00,15.34,15.38,15.34,15.36,24491.79524859172,5.2841,5.2979,5.2841,5.291,24491.7952
2005-06-27 12:05:00,15.36,15.39,15.35,15.38,16409.50281655645,5.291,5.3013,5.2875,5.2979,16409.5028
2005-06-27 12:10:00,15.38,15.38,15.36,15.38,15429.831006612783,5.2979,5.2979,5.291,5.2979,15429.831
2005-06-27 12:15:00,15.37,15.42,15.37,15.42,32696.546656869945,5.2944,5.3116,5.2944,5.3116,32696.5467
2005-06-27 12:20:00,15.42,15.44,15.42,15.42,16776.87974528533,5.3116,5.3185,5.3116,5.3116,16776.8797
2005-06-27 12:25:00,15.43,15.46,15.42,15.45,23512.12343864805,5.3151,5.3254,5.3116,5.322,23512.1234
2005-06-27 12:30:00,15.46,15.46,15.42,15.42,35635.56208670095,5.3254,5.3254,5.3116,5.3116,35635.5621
2005-06-27 12:35:00,15.42,15.46,15.42,15.46,37962.28263531717,5.3116,5.3254,5.3116,5.3254,37962.2826
2005-06-27 12:40:00,15.46,15.46,15.43,15.44,18123.928483957872,5.3254,5.3254,5.3151,5.3185,18123.9285
2005-06-27 12:45:00,15.43,15.46,15.43,15.44,17389.17462650012,5.3151,5.3254,5.3151,5.3185,17389.1746
2005-06-27 12:50:00,15.42,15.44,15.42,15.43,12858.192505510651,5.3116,5.3185,5.3116,5.3151,12858.1925
2005-06-27 12:55:00,15.43,15.43,15.41,15.41,18001.469507714915,5.3151,5.3151,5.3082,5.3082,18001.4695
2005-06-27 13:00:00,15.42,15.42,15.39,15.4,17389.17462650012,5.3116,5.3116,5.3013,5.3048,17389.1746
2005-06-27 13:05:00,15.39,15.43,15.39,15.41,25838.843987264263,5.3013,5.3151,5.3013,5.3082,25838.844
2005-06-27 13:10:00,15.42,15.43,15.42,15.43,9184.423218221897,5.3116,5.3151,5.3116,5.3151,9184.4232
2005-06-27 13:15:00,15.43,15.43,15.39,15.39,20573.10800881705,5.3151,5.3151,5.3013,5.3013,20573.108
2005-06-27 13:20:00,15.4,15.43,15.4,15.43,20450.649032574085,5.3048,5.3151,5.3048,5.3151,20450.649
2005-06-27 13:25:00,15.43,15.43,15.4,15.4,23267.205486162133,5.3151,5.3151,5.3048,5.3048,23267.2055
2005-06-27 13:30:00,15.4,15.41,15.38,15.38,25593.926034778346,5.3048,5.3082,5.2979,5.2979,25593.926
2005-06-27 13:35:00,15.39,15.4,15.38,15.39,12000.979671809942,5.3013,5.3048,5.2979,5.3013,12000.9797
2005-06-27 13:40:00,15.4,15.42,15.4,15.41,21062.94391378888,5.3048,5.3116,5.3048,5.3082,21062.9439
2005-06-27 13:45:00,15.4,15.4,15.35,15.38,18613.764388929707,5.3048,5.3048,5.2875,5.2979,18613.7644
2005-06-27 13:50:00,15.38,15.4,15.38,15.39,15062.454077883907,5.2979,5.3048,5.2979,5.3013,15062.4541
2005-06-27 13:55:00,15.39,15.42,15.38,15.38,24246.8772961058,5.3013,5.3116,5.2979,5.2979,24246.8773
2005-06-27 14:00:00,15.39,15.41,15.38,15.4,37717.36468283125,5.3013,5.3082,5.2979,5.3048,37717.3647
2005-06-27 14:05:00,15.4,15.4,15.38,15.38,41268.67499387705,5.3048,5.3048,5.2979,5.2979,41268.675
2005-06-27 14:10:00,15.39,15.39,15.38,15.39,13225.569434239527,5.3013,5.3013,5.2979,5.3013,13225.5694
2005-06-27 14:15:00,15.39,15.39,15.34,15.34,21185.40289003184,5.3013,5.3013,5.2841,5.2841,21185.4029
2005-06-27 14:20:00,15.34,15.38,15.34,15.37,25471.46705853539,5.2841,5.2979,5.2841,5.2944,25471.4671
2005-06-27 14:25:00,15.38,15.38,15.36,15.37,14817.53612539799,5.2979,5.2979,5.291,5.2944,14817.5361
2005-06-27 14:30:00,15.36,15.39,15.36,15.39,37594.90570658829,5.291,5.3013,5.291,5.3013,37594.9057
2005-06-27 14:35:00,15.4,15.4,15.38,15.38,6245.4077883908885,5.3048,5.3048,5.2979,5.2979,6245.4078
2005-06-27 14:40:00,15.38,15.38,15.36,15.36,6735.243693362723,5.2979,5.2979,5.291,5.291,6735.2437
2005-06-27 14:45:00,15.37,15.38,15.36,15.37,23512.12343864805,5.2944,5.2979,5.291,5.2944,23512.1234
2005-06-27 14:50:00,15.38,15.38,15.37,15.38,18368.84643644379,5.2979,5.2979,5.2944,5.2979,18368.8464
2005-06-27 14:55:00,15.37,15.38,15.34,15.35,14327.700220426155,5.2944,5.2979,5.2841,5.2875,14327.7002
2005-06-27 15:00:00,15.35,15.35,15.31,15.34,23634.58241489101,5.2875,5.2875,5.2738,5.2841,23634.5824
2005-06-27 15:05:00,15.34,15.38,15.33,15.38,18858.682341415624,5.2841,5.2979,5.2806,5.2979,18858.6823
2005-06-27 15:10:00,15.38,15.41,15.38,15.38,24246.8772961058,5.2979,5.3082,5.2979,5.2979,24246.8773
2005-06-27 15:15:00,15.38,15.39,15.34,15.35,22287.533676218467,5.2979,5.3013,5.2841,5.2875,22287.5337
2005-06-27 15:20:00,15.34,15.37,15.34,15.34,33553.75949057066,5.2841,5.2944,5.2841,5.2841,33553.7595
2005-06-27 15:25:00,15.34,15.34,15.34,15.34,25716.385011021302,5.2841,5.2841,5.2841,5.2841,25716.385
2005-06-27 15:30:00,15.34,15.34,15.31,15.34,32819.0056331129,5.2841,5.2841,5.2738,5.2841,32819.0056
2005-06-27 15:35:00,15.34,15.34,15.29,15.29,53392.11364192995,5.2841,5.2841,5.2669,5.2669,53392.1136
2005-06-27 15:40:00,15.29,15.29,15.27,15.28,84129.31667891255,5.2669,5.2669,5.26,5.2634,84129.3167
2005-06-27 15:45:00,15.28,15.29,15.23,15.25,112417.340191036,5.2634,5.2669,5.2462,5.2531,112417.3402
2005-06-27 15:50:00,15.25,15.29,15.25,15.25,94415.87068332107,5.2531,5.2669,5.2531,5.2531,94415.8707
2005-06-27 15:55:00,15.25,15.27,15.24,15.27,147318.1484202792,5.2531,5.26,5.2496,5.26,147318.1484
2005-06-28 09:30:00,15.37,15.43,15.36,15.38,66740.14205241244,5.2944,5.3151,5.291,5.2979,66740.1421
2005-06-28 09:35:00,15.39,15.4,15.3,15.36,107641.4401175606,5.3013,5.3048,5.2703,5.291,107641.4401
2005-06-28 09:40:00,15.34,15.38,15.27,15.27,40289.00318393338,5.2841,5.2979,5.26,5.26,40289.0032
2005-06-28 09:45:00,15.28,15.29,15.05,15.11,93191.2809208915,5.2634,5.2669,5.1842,5.2049,93191.2809
2005-06-28 09:50:00,15.11,15.15,15.1,15.1,102498.16311535636,5.2049,5.2186,5.2014,5.2014,102498.1631
2005-06-28 09:55:00,15.08,15.15,15.08,15.12,50330.63923585598,5.1945,5.2186,5.1945,5.2083,50330.6392
2005-06-28 10:00:00,15.12,15.15,15.1,15.14,74455.05755571883,5.2083,5.2186,5.2014,5.2152,74455.0576
2005-06-28 10:05:00,15.13,15.14,15.09,15.11,48983.59049718344,5.2118,5.2152,5.198,5.2049,48983.5905
2005-06-28 10:10:00,15.12,15.12,15.1,15.12,100171.44256674014,5.2083,5.2083,5.2014,5.2083,100171.4426
2005-06-28 10:15:00,15.12,15.14,15.12,15.14,22654.91060494734,5.2083,5.2152,5.2083,5.2152,22654.9106
2005-06-28 10:20:00,15.14,15.15,15.11,15.11,22409.992652461424,5.2152,5.2186,5.2049,5.2049,22409.9927
2005-06-28 10:25:00,15.12,15.12,15.03,15.03,96865.05020818026,5.2083,5.2083,5.1773,5.1773,96865.0502
2005-06-28 10:30:00,15.03,15.11,15.03,15.11,50820.47514082782,5.1773,5.2049,5.1773,5.2049,50820.4751
2005-06-28 10:35:00,15.1,15.11,15.09,15.11,26696.05682096497,5.2014,5.2049,5.198,5.2049,26696.0568
2005-06-28 10:40:00,15.11,15.11,15.09,15.09,27430.810678422728,5.2049,5.2049,5.198,5.198,27430.8107
2005-06-28 10:45:00,15.09,15.1,15.05,15.05,39921.6262552045,5.198,5.2014,5.1842,5.1842,39921.6263
2005-06-28 10:50:00,15.06,15.07,15.05,15.07,30002.449179524858,5.1876,5.1911,5.1842,5.1911,30002.4492
2005-06-28 10:55:00,15.07,15.07,15.05,15.07,29145.236345824145,5.1911,5.1911,5.1842,5.1911,29145.2363
2005-06-28 11:00:00,15.07,15.07,15.06,15.07,20818.025961302963,5.1911,5.1911,5.1876,5.1911,20818.026
2005-06-28 11:05:00,15.07,15.08,15.06,15.07,24736.71320107764,5.1911,5.1945,5.1876,5.1911,24736.7132
2005-06-28 11:10:00,15.08,15.1,15.07,15.09,16042.125887827577,5.1945,5.2014,5.1911,5.198,16042.1259
2005-06-28 11:15:00,15.08,15.09,15.08,15.08,10653.9309331374,5.1945,5.198,5.1945,5.1945,10653.9309
2005-06-28 11:20:00,15.09,15.11,15.09,15.1,27553.269654665684,5.198,5.2049,5.198,5.2014,27553.2697
2005-06-28 11:25:00,15.11,15.12,15.1,15.11,18613.764388929707,5.2049,5.2083,5.2014,5.2049,18613.7644
2005-06-28 11:30:00,15.1,15.16,15.1,15.14,33553.75949057066,5.2014,5.2221,5.2014,5.2152,33553.7595
2005-06-28 11:35:00,15.15,15.16,15.1,15.11,61841.783002694094,5.2186,5.2221,5.2014,5.2049,61841.783
2005-06-28 11:40:00,15.11,15.11,15.09,15.1,59515.06245407788,5.2049,5.2049,5.198,5.2014,59515.0625
2005-06-28 11:45:00,15.1,15.1,15.06,15.08,26206.22091599314,5.2014,5.2014,5.1876,5.1945,26206.2209
2005-06-28 11:50:00,15.07,15.08,15.07,15.07,12245.89762429586,5.1911,5.1945,5.1911,5.1911,12245.8976
2005-06-28 11:55:00,15.07,15.08,15.07,15.08,13960.32329169728,5.1911,5.1945,5.1911,5.1945,13960.3233
2005-06-28 12:00:00,15.07,15.11,15.07,15.11,45309.82120989468,5.1911,5.2049,5.1911,5.2049,45309.8212
2005-06-28 12:05:00,15.1,15.11,15.09,15.1,17511.63360274308,5.2014,5.2049,5.198,5.2014,17511.6336
2005-06-28 12:10:00,15.1,15.11,15.1,15.1,74210.1396032329,5.2014,5.2049,5.2014,5.2014,74210.1396
2005-06-28 12:15:00,15.11,15.12,15.1,15.1,40656.38011266226,5.2049,5.2083,5.2014,5.2014,40656.3801
2005-06-28 12:20:00,15.1,15.11,15.07,15.07,23512.12343864805,5.2014,5.2049,5.1911,5.1911,23512.1234
2005-06-28 12:25:00,15.08,15.09,15.07,15.07,21552.779818760715,5.1945,5.198,5.1911,5.1911,21552.7798
2005-06-28 12:30:00,15.06,15.07,15.04,15.04,18368.84643644379,5.1876,5.1911,5.1808,5.1808,18368.8464
2005-06-28 12:35:00,15.05,15.07,15.05,15.07,20940.48493754592,5.1842,5.1911,5.1842,5.1911,20940.4849
2005-06-28 12:40:00,15.07,15.08,15.07,15.07,5633.112907176095,5.1911,5.1945,5.1911,5.1911,5633.1129
2005-06-28 12:45:00,15.07,15.09,15.07,15.08,8939.505265735977,5.1911,5.198,5.1911,5.1945,8939.5053
2005-06-28 12:50:00,15.09,15.09,15.08,15.08,3796.228263531717,5.198,5.198,5.1945,5.1945,3796.2283
2005-06-28 12:55:00,15.08,15.09,15.08,15.08,16287.043840313494,5.1945,5.198,5.1945,5.1945,16287.0438
2005-06-28 13:00:00,15.08,15.09,15.08,15.09,14327.700220426155,5.1945,5.198,5.1945,5.198,14327.7002
2005-06-28 13:05:00,15.08,15.09,15.07,15.07,13348.028410482488,5.1945,5.198,5.1911,5.1911,13348.0284
2005-06-28 13:10:00,15.07,15.08,14.99,14.99,119275.04286064168,5.1911,5.1945,5.1635,5.1635,119275.0429
2005-06-28 13:15:00,15.0,15.01,14.98,14.98,66127.84717119765,5.167,5.1704,5.1601,5.1601,66127.8472
2005-06-28 13:20:00,14.98,14.98,14.97,14.98,39431.790350232666,5.1601,5.1601,5.1566,5.1601,39431.7904
2005-06-28 13:25:00,14.97,14.97,14.95,14.95,29145.236345824145,5.1566,5.1566,5.1498,5.1498,29145.2363
2005-06-28 13:30:00,14.95,14.95,14.92,14.94,48738.672544697525,5.1498,5.1498,5.1394,5.1463,48738.6725
2005-06-28 13:35:00,14.94,14.94,14.93,14.94,27185.89272593681,5.1463,5.1463,5.1429,5.1463,27185.8927
2005-06-28 13:40:00,14.94,14.96,14.94,14.96,32941.46460935586,5.1463,5.1532,5.1463,5.1532,32941.4646
2005-06-28 13:45:00,14.96,14.97,14.94,14.97,24369.336272348763,5.1532,5.1566,5.1463,5.1566,24369.3363
2005-06-28 13:50:00,14.96,14.98,14.96,14.96,20083.27210384521,5.1532,5.1601,5.1532,5.1532,20083.2721
2005-06-28 13:55:00,14.97,14.97,14.94,14.95,35513.103110458,5.1566,5.1566,5.1463,5.1498,35513.1031
2005-06-28 14:00:00,14.95,14.98,14.94,14.96,48371.29561596864,5.1498,5.1601,5.1463,5.1532,48371.2956
2005-06-28 14:05:00,14.96,14.97,14.94,14.96,43472.936566250304,5.1532,5.1566,5.1463,5.1532,43472.9366
2005-06-28 14:10:00,14.96,14.98,14.96,14.97,23144.746509919176,5.1532,5.1601,5.1532,5.1566,23144.7465
2005-06-28 14:15:00,14.98,14.99,14.97,14.98,20083.27210384521,5.1601,5.1635,5.1566,5.1601,20083.2721
2005-06-28 14:20:00,14.98,15.01,14.98,15.0,20083.27210384521,5.1601,5.1704,5.1601,5.167,20083.2721
2005-06-28 14:25:00,15.01,15.01,14.98,14.98,18368.84643644379,5.1704,5.1704,5.1601,5.1601,18368.8464
2005-06-28 14:30:00,14.98,15.03,14.98,15.03,36737.69287288758,5.1601,5.1773,5.1601,5.1773,36737.6929
2005-06-28 14:35:00,15.03,15.05,15.03,15.04,17756.551555228998,5.1773,5.1842,5.1773,5.1808,17756.5516
2005-06-28 14:40:00,15.05,15.05,15.04,15.04,31227.038941954444,5.1842,5.1842,5.1808,5.1808,31227.0389
2005-06-28 14:45:00,15.04,15.05,15.03,15.04,73352.9267695322,5.1808,5.1842,5.1773,5.1808,73352.9268
2005-06-28 14:50:00,15.05,15.06,15.04,15.06,24736.71320107764,5.1842,5.1876,5.1808,5.1876,24736.7132
2005-06-28 14:55:00,15.07,15.08,15.06,15.08,50453.09821209894,5.1911,5.1945,5.1876,5.1945,50453.0982
2005-06-28 15:00:00,15.07,15.08,15.07,15.07,30614.74406073965,5.1911,5.1945,5.1911,5.1911,30614.7441
2005-06-28 15:05:00,15.08,15.08,15.05,15.07,122826.35317168749,5.1945,5.1945,5.1842,5.1911,122826.3532
2005-06-28 15:10:00,15.06,15.09,15.05,15.08,146338.47661033552,5.1876,5.198,5.1842,5.1945,146338.4766
2005-06-28 15:15:00,15.09,15.1,15.08,15.08,74699.97550820475,5.198,5.2014,5.1945,5.1945,74699.9755
2005-06-28 15:20:00,15.09,15.11,15.08,15.11,75557.18834190545,5.198,5.2049,5.1945,5.2049,75557.1883
2005-06-28 15:25:00,15.11,15.11,15.09,15.1,18123.928483957872,5.2049,5.2049,5.198,5.2014,18123.9285
2005-06-28 15:30:00,15.11,15.16,15.1,15.15,99681.6066617683,5.2049,5.2221,5.2014,5.2186,99681.6067
2005-06-28 15:35:00,15.15,15.15,15.1,15.11,91599.31422973303,5.2186,5.2186,5.2014,5.2049,91599.3142
2005-06-28 15:40:00,15.1,15.12,15.09,15.12,180871.90791084984,5.2014,5.2083,5.198,5.2083,180871.9079
2005-06-28 15:45:00,15.12,15.13,15.08,15.08,99804.06563801126,5.2083,5.2118,5.1945,5.1945,99804.0656
2005-06-28 15:50:00,15.08,15.11,15.08,15.09,162258.14352192014,5.1945,5.2049,5.1945,5.198,162258.1435
2005-06-28 15:55:00,15.09,15.12,15.08,15.09,96865.05020818026,5.198,5.2083,5.1945,5.198,96865.0502
2005-06-29 09:30:00,15.07,15.07,14.98,14.98,39554.24932647563,5.1911,5.1911,5.1601,5.1601,39554.2493
2005-06-29 09:35:00,14.98,15.09,14.97,15.07,74332.59857947587,5.1601,5.198,5.1566,5.1911,74332.5986
2005-06-29 09:40:00,15.05,15.15,14.98,15.15,57678.1778104335,5.1842,5.2186,5.1601,5.2186,57678.1778
2005-06-29 09:45:00,15.15,15.16,15.1,15.1,30737.20303698261,5.2186,5.2221,5.2014,5.2014,30737.203
2005-06-29 09:50:00,15.1,15.13,15.03,15.07,101028.65540044084,5.2014,5.2118,5.1773,5.1911,101028.6554
2005-06-29 09:55:00,15.07,15.07,15.03,15.06,74455.05755571883,5.1911,5.1911,5.1773,5.1876,74455.0576
2005-06-29 10:00:00,15.05,15.07,15.04,15.04,61596.86505020817,5.1842,5.1911,5.1808,5.1808,61596.8651
2005-06-29 10:05:00,15.04,15.05,15.02,15.03,79720.79353416605,5.1808,5.1842,5.1739,5.1773,79720.7935
2005-06-29 10:10:00,15.04,15.04,15.03,15.04,39064.41342150379,5.1808,5.1808,5.1773,5.1808,39064.4134
2005-06-29 10:15:00,15.04,15.13,15.03,15.13,84496.69360764143,5.1808,5.2118,5.1773,5.2118,84496.6936
2005-06-29 10:20:00,15.13,15.15,15.11,15.15,32451.628704384028,5.2118,5.2186,5.2049,5.2186,32451.6287
2005-06-29 10:25:00,15.15,15.22,15.15,15.21,65148.175361253976,5.2186,5.2428,5.2186,5.2393,65148.1754
2005-06-29 10:30:00,15.21,15.21,15.07,15.07,71516.04212588782,5.2393,5.2393,5.1911,5.1911,71516.0421
2005-06-29 10:35:00,15.07,15.08,15.03,15.03,48126.37766348273,5.1911,5.1945,5.1773,5.1773,48126.3777
2005-06-29 10:40:00,15.03,15.11,15.02,15.08,91354.39627724711,5.1773,5.2049,5.1739,5.1945,91354.3963
2005-06-29 10:45:00,15.09,15.09,15.07,15.08,36002.93901542983,5.198,5.198,5.1911,5.1945,36002.939
2005-06-29 10:50:00,15.08,15.16,15.04,15.15,105682.09649767326,5.1945,5.2221,5.1808,5.2186,105682.0965
2005-06-29 10:55:00,15.14,15.19,15.13,15.18,33186.38256184178,5.2152,5.2324,5.2118,5.229,33186.3826
2005-06-29 11:00:00,15.18,15.21,15.17,15.19,42003.4288513348,5.229,5.2393,5.2255,5.2324,42003.4289
2005-06-29 11:05:00,15.21,15.21,15.17,15.17,63433.74969385256,5.2393,5.2393,5.2255,5.2255,63433.7497
2005-06-29 11:10:00,15.16,15.17,15.15,15.16,22899.82855743326,5.2221,5.2255,5.2186,5.2221,22899.8286
2005-06-29 11:15:00,15.16,15.17,15.15,15.17,29267.695322067106,5.2221,5.2255,5.2186,5.2255,29267.6953
2005-06-29 11:20:00,15.18,15.18,15.16,15.16,19470.977222630416,5.229,5.229,5.2221,5.2221,19470.9772
2005-06-29 11:25:00,15.16,15.19,15.16,15.18,58657.84962037717,5.2221,5.2324,5.2221,5.229,58657.8496
2005-06-29 11:30:00,15.17,15.18,15.17,15.18,10653.9309331374,5.2255,5.229,5.2255,5.229,10653.9309
2005-06-29 11:35:00,15.17,15.21,15.16,15.21,18858.682341415624,5.2255,5.2393,5.2221,5.2393,18858.6823
2005-06-29 11:40:00,15.21,15.24,15.21,15.24,42125.88782757776,5.2393,5.2496,5.2393,5.2496,42125.8878
2005-06-29 11:45:00,15.24,15.25,15.22,15.23,43472.936566250304,5.2496,5.2531,5.2428,5.2462,43472.9366
2005-06-29 11:50:00,15.24,15.25,15.23,15.25,75679.64731814842,5.2496,5.2531,5.2462,5.2531,75679.6473
2005-06-29 11:55:00,15.25,15.25,15.21,15.21,31716.87484692628,5.2531,5.2531,5.2393,5.2393,31716.8748
2005-06-29 12:00:00,15.22,15.23,15.21,15.23,54616.703404359534,5.2428,5.2462,5.2393,5.2462,54616.7034
2005-06-29 12:05:00,15.22,15.22,15.2,15.2,24491.79524859172,5.2428,5.2428,5.2359,5.2359,24491.7952
2005-06-29 12:10:00,15.2,15.2,15.17,15.19,15429.831006612783,5.2359,5.2359,5.2255,5.2324,15429.831
2005-06-29 12:15:00,15.19,15.2,15.18,15.18,12858.192505510651,5.2324,5.2359,5.229,5.229,12858.1925
2005-06-29 12:20:00,15.18,15.19,15.18,15.19,7959.833455792309,5.229,5.2324,5.229,5.2324,7959.8335
2005-06-29 12:25:00,15.19,15.21,15.19,15.19,25838.843987264263,5.2324,5.2393,5.2324,5.2324,25838.844
2005-06-29 12:30:00,15.19,15.21,15.18,15.21,14327.700220426155,5.2324,5.2393,5.229,5.2393,14327.7002
2005-06-29 12:35:00,15.21,15.21,15.2,15.21,5510.653930933137,5.2393,5.2393,5.2359,5.2393,5510.6539
2005-06-29 12:40:00,15.21,15.24,15.21,15.24,18613.764388929707,5.2393,5.2496,5.2393,5.2496,18613.7644
2005-06-29 12:45:00,15.25,15.25,15.23,15.24,13225.569434239527,5.2531,5.2531,5.2462,5.2496,13225.5694
2005-06-29 12:50:00,15.24,15.24,15.22,15.23,16409.50281655645,5.2496,5.2496,5.2428,5.2462,16409.5028
2005-06-29 12:55:00,15.24,15.25,15.23,15.24,26696.05682096497,5.2496,5.2531,5.2462,5.2496,26696.0568
2005-06-29 13:00:00,15.25,15.25,15.24,15.25,28165.56453588048,5.2531,5.2531,5.2496,5.2531,28165.5645
2005-06-29 13:05:00,15.25,15.26,15.25,15.26,21307.8618662748,5.2531,5.2565,5.2531,5.2565,21307.8619
2005-06-29 13:10:00,15.26,15.26,15.25,15.25,28655.400440852314,5.2565,5.2565,5.2531,5.2531,28655.4004
2005-06-29 13:15:00,15.25,15.26,15.25,15.26,39431.790350232666,5.2531,5.2565,5.2531,5.2565,39431.7904
2005-06-29 13:20:00,15.26,15.29,15.26,15.27,100906.19642419789,5.2565,5.2669,5.2565,5.26,100906.1964
2005-06-29 13:25:00,15.26,15.27,15.25,15.27,23267.205486162133,5.2565,5.26,5.2531,5.26,23267.2055
2005-06-29 13:30:00,15.28,15.3,15.25,15.25,12368.356600538818,5.2634,5.2703,5.2531,5.2531,12368.3566
2005-06-29 13:35:00,15.26,15.27,15.22,15.27,78128.82684300758,5.2565,5.26,5.2428,5.26,78128.8268
2005-06-29 13:40:00,15.27,15.28,15.26,15.26,9429.341170707812,5.26,5.2634,5.2565,5.2565,9429.3412
2005-06-29 13:45:00,15.26,15.27,15.24,15.25,25961.302963507223,5.2565,5.26,5.2496,5.2531,25961.303
2005-06-29 13:50:00,15.25,15.25,15.23,15.24,21797.697771246632,5.2531,5.2531,5.2462,5.2496,21797.6978
2005-06-29 13:55:00,15.24,15.3,15.24,15.29,22532.45162870438,5.2496,5.2703,5.2496,5.2669,22532.4516
2005-06-29 14:00:00,15.3,15.3,15.26,15.3,37594.90570658829,5.2703,5.2703,5.2565,5.2703,37594.9057
2005-06-29 14:05:00,15.3,15.3,15.29,15.29,21307.8618662748,5.2703,5.2703,5.2669,5.2669,21307.8619
2005-06-29 14:10:00,15.3,15.32,15.3,15.31,67719.81386235611,5.2703,5.2772,5.2703,5.2738,67719.8139
2005-06-29 14:15:00,15.31,15.34,15.31,15.31,30737.20303698261,5.2738,5.2841,5.2738,5.2738,30737.203
2005-06-29 14:20:00,15.3,15.3,15.26,15.28,28165.56453588048,5.2703,5.2703,5.2565,5.2634,28165.5645
2005-06-29 14:25:00,15.28,15.3,15.25,15.26,48248.83663972569,5.2634,5.2703,5.2531,5.2565,48248.8366
2005-06-29 14:30:00,15.26,15.28,15.25,15.28,42370.80578006368,5.2565,5.2634,5.2531,5.2634,42370.8058
2005-06-29 14:35:00,15.29,15.29,15.28,15.29,16409.50281655645,5.2669,5.2669,5.2634,5.2669,16409.5028
2005-06-29 14:40:00,15.28,15.33,15.28,15.32,30737.20303698261,5.2634,5.2806,5.2634,5.2772,30737.203
2005-06-29 14:45:00,15.31,15.33,15.3,15.32,36615.23389664462,5.2738,5.2806,5.2703,5.2772,36615.2339
2005-06-29 14:50:00,15.31,15.34,15.31,15.32,29145.236345824145,5.2738,5.2841,5.2738,5.2772,29145.2363
2005-06-29 14:55:00,15.32,15.33,15.3,15.31,39186.87239774675,5.2772,5.2806,5.2703,5.2738,39186.8724
2005-06-29 15:00:00,15.3,15.31,15.28,15.29,48616.213568454565,5.2703,5.2738,5.2634,5.2669,48616.2136
2005-06-29 15:05:00,15.29,15.34,15.29,15.33,41513.592946362965,5.2669,5.2841,5.2669,5.2806,41513.5929
2005-06-29 15:10:00,15.33,15.34,15.31,15.32,52167.52387950036,5.2806,5.2841,5.2738,5.2772,52167.5239
2005-06-29 15:15:00,15.32,15.33,15.31,15.31,67107.51898114131,5.2772,5.2806,5.2738,5.2738,67107.519
2005-06-29 15:20:00,15.31,15.32,15.25,15.25,79230.95762919422,5.2738,5.2772,5.2531,5.2531,79230.9576
2005-06-29 15:25:00,15.26,15.26,15.23,15.25,51432.77002204261,5.2565,5.2565,5.2462,5.2531,51432.77
2005-06-29 15:30:00,15.25,15.26,15.24,15.24,39431.790350232666,5.2531,5.2565,5.2496,5.2496,39431.7904
2005-06-29 15:35:00,15.24,15.25,15.22,15.23,41391.133970120005,5.2496,5.2531,5.2428,5.2462,41391.134
2005-06-29 15:40:00,15.23,15.23,15.22,15.23,80455.5473916238,5.2462,5.2462,5.2428,5.2462,80455.5474
2005-06-29 15:45:00,15.23,15.23,15.2,15.21,95762.91942199362,5.2462,5.2462,5.2359,5.2393,95762.9194
2005-06-29 15:50:00,15.2,15.25,15.2,15.25,133235.36615233895,5.2359,5.2531,5.2359,5.2531,133235.3662
2005-06-29 15:55:00,15.25,15.25,15.23,15.24,73352.9267695322,5.2531,5.2531,5.2462,5.2496,73352.9268
2005-06-30 09:30:00,15.37,15.43,15.37,15.4,80455.5473916238,5.2944,5.3151,5.2944,5.3048,80455.5474
2005-06-30 09:35:00,15.39,15.39,15.35,15.38,36982.6108253735,5.3013,5.3013,5.2875,5.2979,36982.6108
2005-06-30 09:40:00,15.34,15.43,15.34,15.42,51065.39309331374,5.2841,5.3151,5.2841,5.3116,51065.3931
2005-06-30 09:45:00,15.43,15.47,15.43,15.46,57800.636786676456,5.3151,5.3289,5.3151,5.3254,57800.6368
2005-06-30 09:50:00,15.45,15.46,15.43,15.44,17511.63360274308,5.322,5.3254,5.3151,5.3185,17511.6336
2005-06-30 09:55:00,15.44,15.44,15.43,15.43,36737.69287288758,5.3185,5.3185,5.3151,5.3151,36737.6929
2005-06-30 10:00:00,15.43,15.44,15.39,15.42,56698.50600048983,5.3151,5.3185,5.3013,5.3116,56698.506
2005-06-30 10:05:00,15.42,15.47,15.4,15.45,67474.89590987019,5.3116,5.3289,5.3048,5.322,67474.8959
2005-06-30 10:10:00,15.45,15.47,15.45,15.47,23389.664462405093,5.322,5.3289,5.322,5.3289,23389.6645
2005-06-30 10:15:00,15.47,15.48,15.47,15.47,66740.14205241244,5.3289,5.3323,5.3289,5.3289,66740.1421
2005-06-30 10:20:00,15.47,15.48,15.45,15.47,48003.91868723977,5.3289,5.3323,5.322,5.3289,48003.9187
2005-06-30 10:25:00,15.48,15.48,15.46,15.46,30124.90815576781,5.3323,5.3323,5.3254,5.3254,30124.9082
2005-06-30 10:30:00,15.47,15.51,15.45,15.48,67719.81386235611,5.3289,5.3427,5.322,5.3323,67719.8139
2005-06-30 10:35:00,15.48,15.5,15.47,15.49,75557.18834190545,5.3323,5.3392,5.3289,5.3358,75557.1883
2005-06-30 10:40:00,15.49,15.5,15.47,15.48,68944.40362478569,5.3358,5.3392,5.3289,5.3323,68944.4036
2005-06-30 10:45:00,15.48,15.48,15.47,15.47,25471.46705853539,5.3323,5.3323,5.3289,5.3289,25471.4671
2005-06-30 10:50:00,15.47,15.47,15.47,15.47,30124.90815576781,5.3289,5.3289,5.3289,5.3289,30124.9082
2005-06-30 10:55:00,15.47,15.47,15.45,15.47,19103.60029390154,5.3289,5.3289,5.322,5.3289,19103.6003
2005-06-30 11:00:00,15.47,15.47,15.43,15.44,66862.6010286554,5.3289,5.3289,5.3151,5.3185,66862.601
2005-06-30 11:05:00,15.43,15.44,15.43,15.43,88905.21675238795,5.3151,5.3185,5.3151,5.3151,88905.2168
2005-06-30 11:10:00,15.43,15.43,15.41,15.42,32941.46460935586,5.3151,5.3151,5.3082,5.3116,32941.4646
2005-06-30 11:15:00,15.43,15.43,15.41,15.41,13837.864315454322,5.3151,5.3151,5.3082,5.3082,13837.8643
2005-06-30 11:20:00,15.41,15.46,15.41,15.46,51065.39309331374,5.3082,5.3254,5.3082,5.3254,51065.3931
2005-06-30 11:25:00,15.45,15.47,15.45,15.47,29390.154298310063,5.322,5.3289,5.322,5.3289,29390.1543
2005-06-30 11:30:00,15.46,15.47,15.46,15.47,23634.58241489101,5.3254,5.3289,5.3254,5.3289,23634.5824
2005-06-30 11:35:00,15.47,15.47,15.46,15.46,18981.141317658585,5.3289,5.3289,5.3254,5.3254,18981.1413
2005-06-30 11:40:00,15.46,15.47,15.46,15.47,23757.041391133967,5.3254,5.3289,5.3254,5.3289,23757.0414
2005-06-30 11:45:00,15.46,15.47,15.44,15.45,12735.733529267694,5.3254,5.3289,5.3185,5.322,12735.7335
2005-06-30 11:50:00,15.45,15.47,15.44,15.47,25716.385011021302,5.322,5.3289,5.3185,5.3289,25716.385
2005-06-30 11:55:00,15.47,15.56,15.47,15.54,115356.355620867,5.3289,5.3599,5.3289,5.353,115356.3556
2005-06-30 12:00:00,15.56,15.6,15.52,15.6,61229.4881214793,5.3599,5.3737,5.3461,5.3737,61229.4881
2005-06-30 12:05:00,15.6,15.63,15.6,15.63,54249.32647563066,5.3737,5.384,5.3737,5.384,54249.3265
2005-06-30 12:10:00,15.63,15.63,15.61,15.61,26451.13886847905,5.384,5.384,5.3771,5.3771,26451.1389
2005-06-30 12:15:00,15.61,15.63,15.55,15.55,34900.8082292432,5.3771,5.384,5.3564,5.3564,34900.8082
2005-06-30 12:20:00,15.56,15.57,15.55,15.56,15552.289982855742,5.3599,5.3633,5.3564,5.3599,15552.29
2005-06-30 12:25:00,15.55,15.55,15.52,15.53,32329.16972814107,5.3564,5.3564,5.3461,5.3495,32329.1697
2005-06-30 12:30:00,15.53,15.54,15.5,15.52,43962.77247122214,5.3495,5.353,5.3392,5.3461,43962.7725
2005-06-30 12:35:00,15.51,15.54,15.51,15.52,18368.84643644379,5.3427,5.353,5.3427,5.3461,18368.8464
2005-06-30 12:40:00,15.53,15.54,15.52,15.53,15674.7489590987,5.3495,5.353,5.3461,5.3495,15674.749
2005-06-30 12:45:00,15.53,15.54,15.52,15.54,18736.223365172667,5.3495,5.353,5.3461,5.353,18736.2234
2005-06-30 12:50:00,15.54,15.54,15.53,15.54,14327.700220426155,5.353,5.353,5.3495,5.353,14327.7002
2005-06-30 12:55:00,15.53,15.54,15.53,15.54,16287.043840313494,5.3495,5.353,5.3495,5.353,16287.0438
2005-06-30 13:00:00,15.54,15.55,15.53,15.53,9184.423218221897,5.353,5.3564,5.3495,5.3495,9184.4232
2005-06-30 13:05:00,15.52,15.54,15.52,15.53,24981.63115356356,5.3461,5.353,5.3461,5.3495,24981.6312
2005-06-30 13:10:00,15.53,15.55,15.52,15.55,17144.256674014203,5.3495,5.3564,5.3461,5.3564,17144.2567
2005-06-30 13:15:00,15.55,15.56,15.52,15.56,26206.22091599314,5.3564,5.3599,5.3461,5.3599,26206.2209
2005-06-30 13:20:00,15.56,15.56,15.53,15.54,23512.12343864805,5.3599,5.3599,5.3495,5.353,23512.1234
2005-06-30 13:25:00,15.54,15.56,15.53,15.55,17634.092578986038,5.353,5.3599,5.3495,5.3564,17634.0926
2005-06-30 13:30:00,15.55,15.56,15.53,15.55,62454.07788390889,5.3564,5.3599,5.3495,5.3564,62454.0779
2005-06-30 13:35:00,15.54,15.57,15.54,15.56,13960.32329169728,5.353,5.3633,5.353,5.3599,13960.3233
2005-06-30 13:40:00,15.56,15.56,15.55,15.56,18858.682341415624,5.3599,5.3599,5.3564,5.3599,18858.6823
2005-06-30 13:45:00,15.56,15.56,15.55,15.55,12980.651481753612,5.3599,5.3599,5.3564,5.3564,12980.6515
2005-06-30 13:50:00,15.55,15.57,15.55,15.57,24859.1721773206,5.3564,5.3633,5.3564,5.3633,24859.1722
2005-06-30 13:55:00,15.57,15.57,15.53,15.54,90007.34753857457,5.3633,5.3633,5.3495,5.353,90007.3475
2005-06-30 14:00:00,15.54,15.56,15.54,15.56,42493.26475630664,5.353,5.3599,5.353,5.3599,42493.2648
2005-06-30 14:05:00,15.56,15.56,15.54,15.55,45799.65711486652,5.3599,5.3599,5.353,5.3564,45799.6571
2005-06-30 14:10:00,15.54,15.54,15.52,15.52,57923.095762919416,5.353,5.353,5.3461,5.3461,57923.0958
2005-06-30 14:15:00,15.52,15.52,15.47,15.49,75924.56527063434,5.3461,5.3461,5.3289,5.3358,75924.5653
2005-06-30 14:20:00,15.51,15.52,15.47,15.47,77394.07298554984,5.3427,5.3461,5.3289,5.3289,77394.073
2005-06-30 14:25:00,15.47,15.52,15.47,15.52,71393.58314964487,5.3289,5.3461,5.3289,5.3461,71393.5831
2005-06-30 14:30:00,15.52,15.52,15.47,15.49,58168.01371540534,5.3461,5.3461,5.3289,5.3358,58168.0137
2005-06-30 14:35:00,15.48,15.5,15.47,15.47,61596.86505020817,5.3323,5.3392,5.3289,5.3289,61596.8651
2005-06-30 14:40:00,15.47,15.48,15.47,15.47,46411.95199608131,5.3289,5.3323,5.3289,5.3289,46411.952
2005-06-30 14:45:00,15.48,15.52,15.48,15.5,25471.46705853539,5.3323,5.3461,5.3323,5.3392,25471.4671
2005-06-30 14:50:00,15.5,15.52,15.48,15.52,41880.96987509184,5.3392,5.3461,5.3323,5.3461,41880.9699
2005-06-30 14:55:00,15.52,15.54,15.52,15.52,51800.14695077149,5.3461,5.353,5.3461,5.3461,51800.147
2005-06-30 15:00:00,15.53,15.53,15.5,15.5,68577.02669605681,5.3495,5.3495,5.3392,5.3392,68577.0267
2005-06-30 15:05:00,15.5,15.51,15.49,15.49,32941.46460935586,5.3392,5.3427,5.3358,5.3358,32941.4646
2005-06-30 15:10:00,15.5,15.51,15.48,15.51,85476.3654175851,5.3392,5.3427,5.3323,5.3427,85476.3654
2005-06-30 15:15:00,15.5,15.52,15.5,15.52,42248.34680382072,5.3392,5.3461,5.3392,5.3461,42248.3468
2005-06-30 15:20:00,15.52,15.52,15.46,15.46,34166.05437178545,5.3461,5.3461,5.3254,5.3254,34166.0544
2005-06-30 15:25:00,15.46,15.51,15.45,15.47,54004.408523144746,5.3254,5.3427,5.322,5.3289,54004.4085
2005-06-30 15:30:00,15.48,15.53,15.48,15.52,84374.23463139847,5.3323,5.3495,5.3323,5.3461,84374.2346
2005-06-30 15:35:00,15.52,15.52,15.48,15.49,90497.1834435464,5.3461,5.3461,5.3323,5.3358,90497.1834
2005-06-30 15:40:00,15.48,15.52,15.48,15.48,134949.79181974038,5.3323,5.3461,5.3323,5.3323,134949.7918
2005-06-30 15:45:00,15.48,15.5,15.47,15.49,81190.30124908155,5.3323,5.3392,5.3289,5.3358,81190.3012
2005-06-30 15:50:00,15.5,15.51,15.47,15.5,125397.9916727896,5.3392,5.3427,5.3289,5.3392,125397.9917
2005-06-30 15:55:00,15.5,15.52,15.48,15.51,160788.63580700464,5.3392,5.3461,5.3323,5.3427,160788.6358
2005-07-01 09:30:00,15.51,15.51,15.47,15.47,65515.55228998285,5.3427,5.3427,5.3289,5.3289,65515.5523
2005-07-01 09:35:00,15.47,15.54,15.47,15.54,71271.1241734019,5.3289,5.353,5.3289,5.353,71271.1242
2005-07-01 09:40:00,15.54,15.58,15.52,15.56,91231.93730100416,5.353,5.3668,5.3461,5.3599,91231.9373
2005-07-01 09:45:00,15.57,15.57,15.56,15.56,20573.10800881705,5.3633,5.3633,5.3599,5.3599,20573.108
2005-07-01 09:50:00,15.56,15.59,15.56,15.56,19960.81312760225,5.3599,5.3702,5.3599,5.3599,19960.8131
2005-07-01 09:55:00,15.58,15.59,15.56,15.57,14082.78226794024,5.3668,5.3702,5.3599,5.3633,14082.7823
2005-07-01 10:00:00,15.57,15.61,15.57,15.61,28165.56453588048,5.3633,5.3771,5.3633,5.3771,28165.5645
2005-07-01 10:05:00,15.6,15.61,15.56,15.6,27798.1876071516,5.3737,5.3771,5.3599,5.3737,27798.1876
2005-07-01 10:10:00,15.6,15.61,15.53,15.58,21920.15674748959,5.3737,5.3771,5.3495,5.3668,21920.1567
2005-07-01 10:15:00,15.58,15.61,15.56,15.59,16042.125887827577,5.3668,5.3771,5.3599,5.3702,16042.1259
2005-07-01 10:20:00,15.59,15.62,15.56,15.6,38819.49546901788,5.3702,5.3805,5.3599,5.3737,38819.4955
2005-07-01 10:25:00,15.59,15.61,15.55,15.58,26451.13886847905,5.3702,5.3771,5.3564,5.3668,26451.1389
2005-07-01 10:30:00,15.58,15.61,15.57,15.6,16164.584864070535,5.3668,5.3771,5.3633,5.3737,16164.5849
2005-07-01 10:35:00,15.6,15.61,15.58,15.61,20450.649032574085,5.3737,5.3771,5.3668,5.3771,20450.649
2005-07-01 10:40:00,15.61,15.68,15.6,15.67,227528.77785941708,5.3771,5.4012,5.3737,5.3978,227528.7779
2005-07-01 10:45:00,15.65,15.72,15.65,15.71,114009.30688219446,5.3909,5.415,5.3909,5.4115,114009.3069
2005-07-01 10:50:00,15.71,15.74,15.7,15.7,77026.69605682096,5.4115,5.4219,5.4081,5.4081,77026.6961
2005-07-01 10:55:00,15.7,15.71,15.68,15.68,60004.89835904972,5.4081,5.4115,5.4012,5.4012,60004.8984
2005-07-01 11:00:00,15.69,15.7,15.67,15.67,42125.88782757776,5.4047,5.4081,5.3978,5.3978,42125.8878
2005-07-01 11:05:00,15.65,15.66,15.64,15.65,35390.64413421504,5.3909,5.3943,5.3874,5.3909,35390.6441
2005-07-01 11:10:00,15.64,15.67,15.64,15.66,34410.972324271366,5.3874,5.3978,5.3874,5.3943,34410.9723
2005-07-01 11:15:00,15.67,15.68,15.66,15.67,18981.141317658585,5.3978,5.4012,5.3943,5.3978,18981.1413
2005-07-01 11:20:00,15.67,15.7,15.67,15.7,100538.819495469,5.3978,5.4081,5.3978,5.4081,100538.8195
2005-07-01 11:25:00,15.7,15.7,15.68,15.7,55473.91623806024,5.4081,5.4081,5.4012,5.4081,55473.9162
2005-07-01 11:30:00,15.7,15.7,15.68,15.69,73720.30369826108,5.4081,5.4081,5.4012,5.4047,73720.3037
2005-07-01 11:35:00,15.7,15.7,15.68,15.69,23879.500367376928,5.4081,5.4081,5.4012,5.4047,23879.5004
2005-07-01 11:40:00,15.69,15.7,15.68,15.68,42125.88782757776,5.4047,5.4081,5.4012,5.4012,42125.8878
2005-07-01 11:45:00,15.69,15.71,15.68,15.71,29390.154298310063,5.4047,5.4115,5.4012,5.4115,29390.1543
2005-07-01 11:50:00,15.71,15.74,15.7,15.73,99314.22973303942,5.4115,5.4219,5.4081,5.4184,99314.2297
2005-07-01 11:55:00,15.74,15.75,15.72,15.74,83027.18589272593,5.4219,5.4253,5.415,5.4219,83027.1859
2005-07-01 12:00:00,15.74,15.74,15.73,15.74,91721.773205976,5.4219,5.4219,5.4184,5.4219,91721.7732
2005-07-01 12:05:00,15.74,15.74,15.73,15.73,47269.16482978202,5.4219,5.4219,5.4184,5.4184,47269.1648
2005-07-01 12:10:00,15.73,15.74,15.73,15.74,37717.36468283125,5.4184,5.4219,5.4184,5.4219,37717.3647
2005-07-01 12:15:00,15.74,15.74,15.73,15.74,29757.53122703894,5.4219,5.4219,5.4184,5.4219,29757.5312
2005-07-01 12:20:00,15.74,15.74,15.72,15.72,26451.13886847905,5.4219,5.4219,5.415,5.415,26451.1389
2005-07-01 12:25:00,15.73,15.73,15.7,15.7,21920.15674748959,5.4184,5.4184,5.4081,5.4081,21920.1567
2005-07-01 12:30:00,15.7,15.7,15.68,15.69,47759.000734753856,5.4081,5.4081,5.4012,5.4047,47759.0007
2005-07-01 12:35:00,15.69,15.7,15.69,15.69,31716.87484692628,5.4047,5.4081,5.4047,5.4047,31716.8748
2005-07-01 12:40:00,15.7,15.7,15.66,15.67,19838.354151359294,5.4081,5.4081,5.3943,5.3978,19838.3542
2005-07-01 12:45:00,15.66,15.68,15.66,15.68,7225.079598334557,5.3943,5.4012,5.3943,5.4012,7225.0796
2005-07-01 12:50:00,15.67,15.68,15.67,15.68,30002.449179524858,5.3978,5.4012,5.3978,5.4012,30002.4492
2005-07-01 12:55:00,15.68,15.7,15.68,15.69,115478.81459710996,5.4012,5.4081,5.4012,5.4047,115478.8146
2005-07-01 13:00:00,15.7,15.7,15.67,15.68,15307.372030369825,5.4081,5.4081,5.3978,5.4012,15307.372
2005-07-01 13:05:00,15.68,15.7,15.68,15.69,19960.81312760225,5.4012,5.4081,5.4012,5.4047,19960.8131
2005-07-01 13:10:00,15.7,15.71,15.69,15.7,28532.94146460936,5.4081,5.4115,5.4047,5.4081,28532.9415
2005-07-01 13:15:00,15.7,15.7,15.69,15.69,20573.10800881705,5.4081,5.4081,5.4047,5.4047,20573.108
2005-07-01 13:20:00,15.7,15.7,15.69,15.7,26818.51579720793,5.4081,5.4081,5.4047,5.4081,26818.5158
2005-07-01 13:25:00,15.7,15.7,15.69,15.69,19103.60029390154,5.4081,5.4081,5.4047,5.4047,19103.6003
2005-07-01 13:30:00,15.69,15.7,15.68,15.69,13837.864315454322,5.4047,5.4081,5.4012,5.4047,13837.8643
2005-07-01 13:35:00,15.7,15.7,15.69,15.7,28043.10555963752,5.4081,5.4081,5.4047,5.4081,28043.1056
2005-07-01 13:40:00,15.7,15.7,15.69,15.69,10164.095028165564,5.4081,5.4081,5.4047,5.4047,10164.095
2005-07-01 13:45:00,15.69,15.71,15.69,15.71,85476.3654175851,5.4047,5.4115,5.4047,5.4115,85476.3654
2005-07-01 13:50:00,15.7,15.73,15.7,15.72,56086.21111927504,5.4081,5.4184,5.4081,5.415,56086.2111
2005-07-01 13:55:00,15.72,15.72,15.7,15.7,32206.71075189811,5.415,5.415,5.4081,5.4081,32206.7108
2005-07-01 14:00:00,15.7,15.71,15.7,15.71,24491.79524859172,5.4081,5.4115,5.4081,5.4115,24491.7952
2005-07-01 14:05:00,15.7,15.72,15.7,15.72,12613.274553024736,5.4081,5.415,5.4081,5.415,12613.2746
2005-07-01 14:10:00,15.72,15.72,15.7,15.7,27308.351702179767,5.415,5.415,5.4081,5.4081,27308.3517
2005-07-01 14:15:00,15.7,15.71,15.67,15.67,24369.336272348763,5.4081,5.4115,5.3978,5.3978,24369.3363
2005-07-01 14:20:00,15.67,15.7,15.67,15.67,25716.385011021302,5.3978,5.4081,5.3978,5.3978,25716.385
2005-07-01 14:25:00,15.68,15.68,15.66,15.67,14450.159196669114,5.4012,5.4012,5.3943,5.3978,14450.1592
2005-07-01 14:30:00,15.67,15.68,15.66,15.67,32819.0056331129,5.3978,5.4012,5.3943,5.3978,32819.0056
2005-07-01 14:35:00,15.66,15.7,15.66,15.7,31104.579965711484,5.3943,5.4081,5.3943,5.4081,31104.58
2005-07-01 14:40:00,15.69,15.7,15.69,15.69,18123.928483957872,5.4047,5.4081,5.4047,5.4047,18123.9285
2005-07-01 14:45:00,15.69,15.69,15.67,15.69,16776.87974528533,5.4047,5.4047,5.3978,5.4047,16776.8797
2005-07-01 14:50:00,15.69,15.7,15.68,15.7,23267.205486162133,5.4047,5.4081,5.4012,5.4081,23267.2055
2005-07-01 14:55:00,15.7,15.7,15.7,15.7,15184.913054126866,5.4081,5.4081,5.4081,5.4081,15184.9131
2005-07-01 15:00:00,15.7,15.71,15.68,15.68,45554.7391623806,5.4081,5.4115,5.4012,5.4012,45554.7392
2005-07-01 15:05:00,15.69,15.7,15.67,15.7,19470.977222630416,5.4047,5.4081,5.3978,5.4081,19470.9772
2005-07-01 15:10:00,15.7,15.7,15.66,15.66,37105.06980161645,5.4081,5.4081,5.3943,5.3943,37105.0698
2005-07-01 15:15:00,15.66,15.68,15.65,15.65,57800.636786676456,5.3943,5.4012,5.3909,5.3909,57800.6368
2005-07-01 15:20:00,15.66,15.67,15.62,15.62,21430.320842517754,5.3943,5.3978,5.3805,5.3805,21430.3208
2005-07-01 15:25:00,15.63,15.65,15.61,15.65,63066.37276512368,5.384,5.3909,5.3771,5.3909,63066.3728
2005-07-01 15:30:00,15.64,15.67,15.64,15.66,26206.22091599314,5.3874,5.3978,5.3874,5.3943,26206.2209
2005-07-01 15:35:00,15.65,15.65,15.62,15.63,28900.318393338228,5.3909,5.3909,5.3805,5.384,28900.3184
2005-07-01 15:40:00,15.63,15.65,15.62,15.65,90619.64241978936,5.384,5.3909,5.3805,5.3909,90619.6424
2005-07-01 15:45:00,15.65,15.67,15.64,15.64,113152.09404849376,5.3909,5.3978,5.3874,5.3874,113152.094
2005-07-01 15:50:00,15.64,15.66,15.64,15.65,42615.7237325496,5.3874,5.3943,5.3874,5.3909,42615.7237
2005-07-01 15:55:00,15.66,15.68,15.65,15.67,49106.0494734264,5.3943,5.4012,5.3909,5.3978,49106.0495
2005-07-05 09:30:00,15.7,15.74,15.66,15.73,61474.40607396522,5.4081,5.4219,5.3943,5.4184,61474.4061
2005-07-05 09:35:00,15.7,15.74,15.7,15.72,86823.41415625764,5.4081,5.4219,5.4081,5.415,86823.4142
2005-07-05 09:40:00,15.72,15.73,15.68,15.69,148665.19715895175,5.415,5.4184,5.4012,5.4047,148665.1972
2005-07-05 09:45:00,15.7,15.72,15.69,15.72,87680.62698995836,5.4081,5.415,5.4047,5.415,87680.627
2005-07-05 09:50:00,15.72,15.8,15.71,15.75,102620.6220915993,5.415,5.4425,5.4115,5.4253,102620.6221
2005-07-05 09:55:00,15.75,15.84,15.75,15.81,62698.9958363948,5.4253,5.4563,5.4253,5.446,62698.9958
2005-07-05 10:00:00,15.82,15.84,15.79,15.83,82537.3499877541,5.4494,5.4563,5.4391,5.4529,82537.35
2005-07-05 10:05:00,15.82,15.86,15.79,15.86,107641.4401175606,5.4494,5.4632,5.4391,5.4632,107641.4401
2005-07-05 10:10:00,15.87,15.92,15.84,15.92,185035.51310311045,5.4667,5.4839,5.4563,5.4839,185035.5131
2005-07-05 10:15:00,15.92,15.93,15.87,15.91,123193.73010041636,5.4839,5.4873,5.4667,5.4804,123193.7301
2005-07-05 10:20:00,15.91,15.91,15.86,15.87,80088.17046289492,5.4804,5.4804,5.4632,5.4667,80088.1705
2005-07-05 10:25:00,15.87,15.9,15.87,15.89,113886.8479059515,5.4667,5.477,5.4667,5.4735,113886.8479
2005-07-05 10:30:00,15.9,15.96,15.89,15.93,110457.99657114866,5.477,5.4977,5.4735,5.4873,110457.9966
2005-07-05 10:35:00,15.93,15.96,15.87,15.95,88048.00391868723,5.4873,5.4977,5.4667,5.4942,88048.0039
2005-07-05 10:40:00,15.95,16.02,15.95,16.01,154543.22801861377,5.4942,5.5183,5.4942,5.5149,154543.228
2005-07-05 10:45:00,16.0,16.05,16.0,16.02,128949.3019838354,5.5114,5.5287,5.5114,5.5183,128949.302
2005-07-05 10:50:00,16.04,16.04,15.99,15.99,90497.1834435464,5.5252,5.5252,5.508,5.508,90497.1834
2005-07-05 10:55:00,15.99,16.01,15.96,15.96,69434.23952975753,5.508,5.5149,5.4977,5.4977,69434.2395
2005-07-05 11:00:00,15.96,15.97,15.95,15.95,139970.6098457017,5.4977,5.5011,5.4942,5.4942,139970.6098
2005-07-05 11:05:00,15.96,15.96,15.91,15.92,199118.29537105068,5.4977,5.4977,5.4804,5.4839,199118.2954
2005-07-05 11:10:00,15.92,15.96,15.92,15.96,34043.59539554249,5.4839,5.4977,5.4839,5.4977,34043.5954
2005-07-05 11:15:00,15.96,15.98,15.95,15.98,41146.21601763409,5.4977,5.5046,5.4942,5.5046,41146.216
2005-07-05 11:20:00,15.96,15.96,15.92,15.92,164952.24099926522,5.4977,5.4977,5.4839,5.4839,164952.241
2005-07-05 11:25:00,15.92,15.94,15.91,15.94,85353.90644134214,5.4839,5.4908,5.4804,5.4908,85353.9064
2005-07-05 11:30:00,15.94,15.96,15.92,15.96,36492.77492040167,5.4908,5.4977,5.4839,5.4977,36492.7749
2005-07-05 11:35:00,15.96,15.97,15.96,15.97,91599.31422973303,5.4977,5.5011,5.4977,5.5011,91599.3142
2005-07-05 11:40:00,15.96,15.99,15.95,15.99,12490.815576781775,5.4977,5.508,5.4942,5.508,12490.8156
2005-07-05 11:45:00,15.99,16.0,15.98,15.99,61719.32402645113,5.508,5.5114,5.5046,5.508,61719.324
2005-07-05 11:50:00,15.99,16.01,15.99,16.0,29879.990203281897,5.508,5.5149,5.508,5.5114,29879.9902
2005-07-05 11:55:00,16.0,16.0,15.98,15.99,23879.500367376928,5.5114,5.5114,5.5046,5.508,23879.5004
2005-07-05 12:00:00,16.0,16.05,15.99,16.04,74332.59857947587,5.5114,5.5287,5.508,5.5252,74332.5986
2005-07-05 12:05:00,16.04,16.06,16.03,16.05,48616.213568454565,5.5252,5.5321,5.5218,5.5287,48616.2136
2005-07-05 12:10:00,16.05,16.05,16.04,16.05,43962.77247122214,5.5287,5.5287,5.5252,5.5287,43962.7725
2005-07-05 12:15:00,16.05,16.08,16.05,16.08,84986.52951261327,5.5287,5.539,5.5287,5.539,84986.5295
2005-07-05 12:20:00,16.08,16.13,16.08,16.1,107518.98114131764,5.539,5.5562,5.539,5.5459,107518.9811
2005-07-05 12:25:00,16.11,16.13,16.1,16.13,30492.28508449669,5.5493,5.5562,5.5459,5.5562,30492.2851
2005-07-05 12:30:00,16.13,16.14,16.1,16.1,47636.541758510895,5.5562,5.5597,5.5459,5.5459,47636.5418
2005-07-05 12:35:00,16.1,16.1,15.96,15.97,76904.237080578,5.5459,5.5459,5.4977,5.5011,76904.2371
2005-07-05 12:40:00,15.99,16.0,15.96,15.99,69556.69850600048,5.508,5.5114,5.4977,5.508,69556.6985
2005-07-05 12:45:00,15.99,15.99,15.96,15.97,30492.28508449669,5.508,5.508,5.4977,5.5011,30492.2851
2005-07-05 12:50:00,15.97,16.0,15.95,15.96,32696.546656869945,5.5011,5.5114,5.4942,5.4977,32696.5467
2005-07-05 12:55:00,15.96,15.96,15.94,15.95,16776.87974528533,5.4977,5.4977,5.4908,5.4942,16776.8797
2005-07-05 13:00:00,15.95,15.96,15.92,15.92,66372.76512368357,5.4942,5.4977,5.4839,5.4839,66372.7651
2005-07-05 13:05:00,15.92,15.93,15.87,15.92,52289.98285574332,5.4839,5.4873,5.4667,5.4839,52289.9829
2005-07-05 13:10:00,15.92,15.92,15.9,15.92,67964.73181484202,5.4839,5.4839,5.477,5.4839,67964.7318
2005-07-05 13:15:00,15.92,15.92,15.88,15.91,66985.06000489835,5.4839,5.4839,5.4701,5.4804,66985.06
2005-07-05 13:20:00,15.91,15.91,15.87,15.87,34655.89027675729,5.4804,5.4804,5.4667,5.4667,34655.8903
2005-07-05 13:25:00,15.87,15.88,15.87,15.88,40166.54420769042,5.4667,5.4701,5.4667,5.4701,40166.5442
2005-07-05 13:30:00,15.88,15.88,15.84,15.87,67842.27283859906,5.4701,5.4701,5.4563,5.4667,67842.2728
2005-07-05 13:35:00,15.88,15.88,15.87,15.87,38574.57751653196,5.4701,5.4701,5.4667,5.4667,38574.5775
2005-07-05 13:40:00,15.87,15.93,15.87,15.93,21675.238795003672,5.4667,5.4873,5.4667,5.4873,21675.2388
2005-07-05 13:45:00,15.93,15.96,15.93,15.96,45187.36223365172,5.4873,5.4977,5.4873,5.4977,45187.3622
2005-07-05 13:50:00,15.96,15.98,15.96,15.98,25838.843987264263,5.4977,5.5046,5.4977,5.5046,25838.844
2005-07-05 13:55:00,15.99,16.01,15.97,15.97,67352.43693362724,5.508,5.5149,5.5011,5.5011,67352.4369
2005-07-05 14:00:00,15.97,15.98,15.94,15.95,37349.98775410237,5.5011,5.5046,5.4908,5.4942,37349.9878
2005-07-05 14:05:00,15.95,15.96,15.92,15.92,55596.3752143032,5.4942,5.4977,5.4839,5.4839,55596.3752
2005-07-05 14:10:00,15.92,15.95,15.92,15.95,11633.602743081066,5.4839,5.4942,5.4839,5.4942,11633.6027
2005-07-05 14:15:00,15.95,15.95,15.92,15.94,45554.7391623806,5.4942,5.4942,5.4839,5.4908,45554.7392
2005-07-05 14:20:00,15.94,15.96,15.94,15.96,39431.790350232666,5.4908,5.4977,5.4908,5.4977,39431.7904
2005-07-05 14:25:00,15.96,16.01,15.96,16.01,58535.39064413421,5.4977,5.5149,5.4977,5.5149,58535.3906
2005-07-05 14:30:00,16.01,16.01,16.0,16.01,32941.46460935586,5.5149,5.5149,5.5114,5.5149,32941.4646
2005-07-05 14:35:00,16.02,16.03,16.0,16.01,58535.39064413421,5.5183,5.5218,5.5114,5.5149,58535.3906
2005-07-05 14:40:00,16.01,16.03,16.01,16.01,29512.613274553023,5.5149,5.5218,5.5149,5.5149,29512.6133
2005-07-05 14:45:00,16.01,16.04,16.01,16.04,54984.08033308841,5.5149,5.5252,5.5149,5.5252,54984.0803
2005-07-05 14:50:00,16.03,16.08,16.02,16.07,70536.37031594415,5.5218,5.539,5.5183,5.5356,70536.3703
2005-07-05 14:55:00,16.07,16.08,16.07,16.08,82414.89101151114,5.5356,5.539,5.5356,5.539,82414.891
2005-07-05 15:00:00,16.08,16.1,16.07,16.08,94905.70658829292,5.539,5.5459,5.5356,5.539,94905.7066
2005-07-05 15:05:00,16.09,16.11,16.09,16.11,62086.70095518001,5.5424,5.5493,5.5424,5.5493,62086.701
2005-07-05 15:10:00,16.11,16.12,16.1,16.11,66495.22409992652,5.5493,5.5528,5.5459,5.5493,66495.2241
2005-07-05 15:15:00,16.11,16.11,16.1,16.1,164217.48714180748,5.5493,5.5493,5.5459,5.5459,164217.4871
2005-07-05 15:20:00,16.1,16.14,16.1,16.13,116336.02743081067,5.5459,5.5597,5.5459,5.5562,116336.0274
2005-07-05 15:25:00,16.14,16.14,16.08,16.08,103722.75287778594,5.5597,5.5597,5.539,5.539,103722.7529
2005-07-05 15:30:00,16.09,16.1,16.06,16.06,101028.65540044084,5.5424,5.5459,5.5321,5.5321,101028.6554
2005-07-05 15:35:00,16.05,16.06,16.02,16.02,91231.93730100416,5.5287,5.5321,5.5183,5.5183,91231.9373
2005-07-05 15:40:00,16.02,16.05,16.01,16.04,120009.79671809945,5.5183,5.5287,5.5149,5.5252,120009.7967
2005-07-05 15:45:00,16.05,16.11,16.04,16.11,163850.11021307862,5.5287,5.5493,5.5252,5.5493,163850.1102
2005-07-05 15:50:00,16.1,16.14,16.1,16.12,138011.26622581435,5.5459,5.5597,5.5459,5.5528,138011.2662
2005-07-05 15:55:00,16.12,16.14,16.08,16.1,107396.5221650747,5.5528,5.5597,5.539,5.5459,107396.5222
2005-07-06 09:30:00,16.16,16.16,16.09,16.09,90619.64241978936,5.5666,5.5666,5.5424,5.5424,90619.6424
2005-07-06 09:35:00,16.09,16.17,16.07,16.17,75189.81141317658,5.5424,5.57,5.5356,5.57,75189.8114
2005-07-06 09:40:00,16.16,16.2,16.13,16.18,66985.06000489835,5.5666,5.5803,5.5562,5.5734,66985.06
2005-07-06 09:45:00,16.17,16.17,16.11,16.12,61351.94709772226,5.57,5.57,5.5493,5.5528,61351.9471
2005-07-06 09:50:00,16.12,16.2,16.12,16.19,62576.53686015184,5.5528,5.5803,5.5528,5.5769,62576.5369
2005-07-06 09:55:00,16.19,16.21,16.14,16.14,332476.1204996326,5.5769,5.5838,5.5597,5.5597,332476.1205
2005-07-06 10:00:00,16.14,16.14,16.1,16.1,33921.13641929953,5.5597,5.5597,5.5459,5.5459,33921.1364
2005-07-06 10:05:00,16.1,16.1,16.01,16.01,54494.24442811657,5.5459,5.5459,5.5149,5.5149,54494.2444
2005-07-06 10:10:00,16.01,16.04,16.0,16.03,58045.55473916238,5.5149,5.5252,5.5114,5.5218,58045.5547
2005-07-06 10:15:00,16.02,16.02,15.97,15.97,53881.949546901786,5.5183,5.5183,5.5011,5.5011,53881.9495
2005-07-06 10:20:00,15.97,15.98,15.93,15.94,27063.43374969385,5.5011,5.5046,5.4873,5.4908,27063.4337
2005-07-06 10:25:00,15.94,15.97,15.94,15.95,40411.462160176336,5.4908,5.5011,5.4908,5.4942,40411.4622
2005-07-06 10:30:00,15.95,16.01,15.95,16.01,36247.856967915744,5.4942,5.5149,5.4942,5.5149,36247.857
2005-07-06 10:35:00,16.01,16.02,16.0,16.01,21062.94391378888,5.5149,5.5183,5.5114,5.5149,21062.9439
2005-07-06 10:40:00,16.01,16.01,15.99,16.01,16164.584864070535,5.5149,5.5149,5.508,5.5149,16164.5849
2005-07-06 10:45:00,16.0,16.04,16.0,16.04,22899.82855743326,5.5114,5.5252,5.5114,5.5252,22899.8286
2005-07-06 10:50:00,16.03,16.05,16.01,16.05,27553.269654665684,5.5218,5.5287,5.5149,5.5287,27553.2697
2005-07-06 10:55:00,16.05,16.05,16.04,16.04,52534.90080822924,5.5287,5.5287,5.5252,5.5252,52534.9008
2005-07-06 11:00:00,16.04,16.05,15.99,16.0,29145.236345824145,5.5252,5.5287,5.508,5.5114,29145.2363
2005-07-06 11:05:00,15.99,16.0,15.98,16.0,25838.843987264263,5.508,5.5114,5.5046,5.5114,25838.844
2005-07-06 11:10:00,16.0,16.01,15.99,16.01,18368.84643644379,5.5114,5.5149,5.508,5.5149,18368.8464
2005-07-06 11:15:00,16.0,16.03,16.0,16.01,19838.354151359294,5.5114,5.5218,5.5114,5.5149,19838.3542
2005-07-06 11:20:00,16.01,16.01,15.99,15.99,15552.289982855742,5.5149,5.5149,5.508,5.508,15552.29
2005-07-06 11:25:00,15.99,16.0,15.92,15.92,41880.96987509184,5.508,5.5114,5.4839,5.4839,41880.9699
2005-07-06 11:30:00,15.92,15.95,15.92,15.92,35145.726181729115,5.4839,5.4942,5.4839,5.4839,35145.7262
2005-07-06 11:35:00,15.92,15.92,15.89,15.9,12368.356600538818,5.4839,5.4839,5.4735,5.477,12368.3566
2005-07-06 11:40:00,15.92,15.92,15.9,15.9,31227.038941954444,5.4839,5.4839,5.477,5.477,31227.0389
2005-07-06 11:45:00,15.9,15.9,15.85,15.85,186627.4797942689,5.477,5.477,5.4598,5.4598,186627.4798
2005-07-06 11:50:00,15.85,15.87,15.78,15.86,65025.716385011016,5.4598,5.4667,5.4357,5.4632,65025.7164
2005-07-06 11:55:00,15.86,15.9,15.86,15.88,39064.41342150379,5.4632,5.477,5.4632,5.4701,39064.4134
2005-07-06 12:00:00,15.89,15.89,15.84,15.85,24001.959343619885,5.4735,5.4735,5.4563,5.4598,24001.9593
2005-07-06 12:05:00,15.86,15.87,15.83,15.84,18981.141317658585,5.4632,5.4667,5.4529,5.4563,18981.1413
2005-07-06 12:10:00,15.84,15.84,15.8,15.83,35880.48003918687,5.4563,5.4563,5.4425,5.4529,35880.48
2005-07-06 12:15:00,15.82,15.83,15.78,15.78,64413.42150379622,5.4494,5.4529,5.4357,5.4357,64413.4215
2005-07-06 12:20:00,15.76,15.77,15.74,15.74,81680.13715405339,5.4288,5.4322,5.4219,5.4219,81680.1372
2005-07-06 12:25:00,15.74,15.74,15.72,15.73,49595.88537839824,5.4219,5.4219,5.415,5.4184,49595.8854
2005-07-06 12:30:00,15.73,15.74,15.71,15.73,64780.7984325251,5.4184,5.4219,5.4115,5.4184,64780.7984
2005-07-06 12:35:00,15.74,15.79,15.73,15.78,37105.06980161645,5.4219,5.4391,5.4184,5.4357,37105.0698
2005-07-06 12:40:00,15.79,15.82,15.78,15.81,24614.25422483468,5.4391,5.4494,5.4357,5.446,24614.2542
2005-07-06 12:45:00,15.81,15.85,15.81,15.84,52534.90080822924,5.446,5.4598,5.446,5.4563,52534.9008
2005-07-06 12:50:00,15.85,15.85,15.83,15.83,72250.79598334557,5.4598,5.4598,5.4529,5.4529,72250.796
2005-07-06 12:55:00,15.83,15.85,15.83,15.83,18491.30541268675,5.4529,5.4598,5.4529,5.4529,18491.3054
2005-07-06 13:00:00,15.82,15.85,15.81,15.83,24124.418319862845,5.4494,5.4598,5.446,5.4529,24124.4183
2005-07-06 13:05:00,15.83,15.83,15.8,15.8,10164.095028165564,5.4529,5.4529,5.4425,5.4425,10164.095
2005-07-06 13:10:00,15.81,15.81,15.78,15.81,20328.19005633113,5.446,5.446,5.4357,5.446,20328.1901
2005-07-06 13:15:00,15.81,15.83,15.81,15.83,8939.505265735977,5.446,5.4529,5.446,5.4529,8939.5053
2005-07-06 13:20:00,15.83,15.83,15.82,15.83,8449.669360764143,5.4529,5.4529,5.4494,5.4529,8449.6694
2005-07-06 13:25:00,15.83,15.83,15.82,15.83,11266.22581435219,5.4529,5.4529,5.4494,5.4529,11266.2258
2005-07-06 13:30:00,15.83,15.83,15.82,15.82,6490.325740876806,5.4529,5.4529,5.4494,5.4494,6490.3257
2005-07-06 13:35:00,15.83,15.83,15.81,15.82,7959.833455792309,5.4529,5.4529,5.446,5.4494,7959.8335
2005-07-06 13:40:00,15.82,15.83,15.81,15.83,7837.37447954935,5.4494,5.4529,5.446,5.4529,7837.3745
2005-07-06 13:45:00,15.83,15.83,15.81,15.81,6000.489835904971,5.4529,5.4529,5.446,5.446,6000.4898
2005-07-06 13:50:00,15.81,15.85,15.81,15.84,19715.895175116333,5.446,5.4598,5.446,5.4563,19715.8952
2005-07-06 13:55:00,15.85,15.86,15.83,15.85,26083.76193975018,5.4598,5.4632,5.4529,5.4598,26083.7619
2005-07-06 14:00:00,15.85,15.86,15.83,15.84,15062.454077883907,5.4598,5.4632,5.4529,5.4563,15062.4541
2005-07-06 14:05:00,15.83,15.85,15.83,15.83,23879.500367376928,5.4529,5.4598,5.4529,5.4529,23879.5004
2005-07-06 14:10:00,15.83,15.85,15.83,15.85,26818.51579720793,5.4529,5.4598,5.4529,5.4598,26818.5158
2005-07-06 14:15:00,15.85,15.87,15.84,15.86,7592.456527063433,5.4598,5.4667,5.4563,5.4632,7592.4565
2005-07-06 14:20:00,15.86,15.88,15.85,15.87,62454.07788390889,5.4632,5.4701,5.4598,5.4667,62454.0779
2005-07-06 14:25:00,15.87,15.88,15.86,15.87,30614.74406073965,5.4667,5.4701,5.4632,5.4667,30614.7441
2005-07-06 14:30:00,15.87,15.87,15.81,15.82,53637.031594415865,5.4667,5.4667,5.446,5.4494,53637.0316
2005-07-06 14:35:00,15.83,15.86,15.83,15.85,60372.27528777859,5.4529,5.4632,5.4529,5.4598,60372.2753
2005-07-06 14:40:00,15.85,15.85,15.81,15.82,26818.51579720793,5.4598,5.4598,5.446,5.4494,26818.5158
2005-07-06 14:45:00,15.83,15.83,15.81,15.81,11756.061719324023,5.4529,5.4529,5.446,5.446,11756.0617
2005-07-06 14:50:00,15.82,15.83,15.8,15.82,21552.779818760715,5.4494,5.4529,5.4425,5.4494,21552.7798
2005-07-06 14:55:00,15.82,15.83,15.81,15.81,27430.810678422728,5.4494,5.4529,5.446,5.446,27430.8107
2005-07-06 15:00:00,15.83,15.83,15.81,15.83,35513.103110458,5.4529,5.4529,5.446,5.4529,35513.1031
2005-07-06 15:05:00,15.83,15.84,15.83,15.83,18858.682341415624,5.4529,5.4563,5.4529,5.4529,18858.6823
2005-07-06 15:10:00,15.84,15.85,15.83,15.84,34288.513348028406,5.4563,5.4598,5.4529,5.4563,34288.5133
2005-07-06 15:15:00,15.83,15.84,15.81,15.81,37839.82365907421,5.4529,5.4563,5.446,5.446,37839.8237
2005-07-06 15:20:00,15.82,15.82,15.77,15.78,77149.15503306391,5.4494,5.4494,5.4322,5.4357,77149.155
2005-07-06 15:25:00,15.78,15.78,15.76,15.77,33308.84153808474,5.4357,5.4357,5.4288,5.4322,33308.8415
2005-07-06 15:30:00,15.77,15.78,15.75,15.76,39431.790350232666,5.4322,5.4357,5.4253,5.4288,39431.7904
2005-07-06 15:35:00,15.76,15.77,15.72,15.72,40044.08523144746,5.4288,5.4322,5.415,5.415,40044.0852
2005-07-06 15:40:00,15.73,15.74,15.71,15.71,50453.09821209894,5.4184,5.4219,5.4115,5.4115,50453.0982
2005-07-06 15:45:00,15.72,15.76,15.71,15.76,46289.49301983835,5.415,5.4288,5.4115,5.4288,46289.493
2005-07-06 15:50:00,15.77,15.77,15.74,15.76,59147.68552534901,5.4322,5.4322,5.4219,5.4288,59147.6855
2005-07-06 15:55:00,15.77,15.78,15.73,15.74,73475.38574577516,5.4322,5.4357,5.4184,5.4219,73475.3857
2005-07-07 09:30:00,15.6,15.61,15.53,15.53,105559.63752143033,5.3737,5.3771,5.3495,5.3495,105559.6375
2005-07-07 09:35:00,15.56,15.65,15.44,15.65,104335.04775900072,5.3599,5.3909,5.3185,5.3909,104335.0478
2005-07-07 09:40:00,15.61,15.72,15.6,15.62,42983.10066127847,5.3771,5.415,5.3737,5.3805,42983.1007
2005-07-07 09:45:00,15.62,15.76,15.62,15.73,42493.26475630664,5.3805,5.4288,5.3805,5.4184,42493.2648
2005-07-07 09:50:00,15.73,15.73,15.65,15.71,98701.93485182464,5.4184,5.4184,5.3909,5.4115,98701.9349
2005-07-07 09:55:00,15.72,15.73,15.65,15.66,74210.1396032329,5.415,5.4184,5.3909,5.3943,74210.1396
2005-07-07 10:00:00,15.65,15.68,15.64,15.68,36492.77492040167,5.3909,5.4012,5.3874,5.4012,36492.7749
2005-07-07 10:05:00,15.68,15.71,15.67,15.7,19838.354151359294,5.4012,5.4115,5.3978,5.4081,19838.3542
2005-07-07 10:10:00,15.7,15.7,15.69,15.7,13960.32329169728,5.4081,5.4081,5.4047,5.4081,13960.3233
2005-07-07 10:15:00,15.69,15.7,15.65,15.65,18858.682341415624,5.4047,5.4081,5.3909,5.3909,18858.6823
2005-07-07 10:20:00,15.66,15.66,15.6,15.65,24859.1721773206,5.3943,5.3943,5.3737,5.3909,24859.1722
2005-07-07 10:25:00,15.65,15.65,15.56,15.58,26818.51579720793,5.3909,5.3909,5.3599,5.3668,26818.5158
2005-07-07 10:30:00,15.56,15.65,15.56,15.62,43717.85451873622,5.3599,5.3909,5.3599,5.3805,43717.8545
2005-07-07 10:35:00,15.62,15.64,15.61,15.63,33186.38256184178,5.3805,5.3874,5.3771,5.384,33186.3826
2005-07-07 10:40:00,15.64,15.64,15.61,15.62,12123.4386480529,5.3874,5.3874,5.3771,5.3805,12123.4386
2005-07-07 10:45:00,15.62,15.63,15.59,15.61,19960.81312760225,5.3805,5.384,5.3702,5.3771,19960.8131
2005-07-07 10:50:00,15.6,15.61,15.56,15.6,64658.33945628214,5.3737,5.3771,5.3599,5.3737,64658.3395
2005-07-07 10:55:00,15.61,15.61,15.56,15.6,40656.38011266226,5.3771,5.3771,5.3599,5.3737,40656.3801
2005-07-07 11:00:00,15.59,15.61,15.57,15.6,54494.24442811657,5.3702,5.3771,5.3633,5.3737,54494.2444
2005-07-07 11:05:00,15.59,15.63,15.56,15.6,240631.8883174137,5.3702,5.384,5.3599,5.3737,240631.8883
2005-07-07 11:10:00,15.6,15.62,15.56,15.6,54984.08033308841,5.3737,5.3805,5.3599,5.3737,54984.0803
2005-07-07 11:15:00,15.6,15.6,15.53,15.56,130418.8096987509,5.3737,5.3737,5.3495,5.3599,130418.8097
2005-07-07 11:20:00,15.56,15.58,15.55,15.56,23757.041391133967,5.3599,5.3668,5.3564,5.3599,23757.0414
2005-07-07 11:25:00,15.56,15.61,15.56,15.59,34288.513348028406,5.3599,5.3771,5.3599,5.3702,34288.5133
2005-07-07 11:30:00,15.58,15.59,15.58,15.58,12368.356600538818,5.3668,5.3702,5.3668,5.3668,12368.3566
2005-07-07 11:35:00,15.59,15.59,15.58,15.59,4653.441097232427,5.3702,5.3702,5.3668,5.3702,4653.4411
2005-07-07 11:40:00,15.6,15.61,15.59,15.6,33553.75949057066,5.3737,5.3771,5.3702,5.3737,33553.7595
2005-07-07 11:45:00,15.6,15.61,15.59,15.61,47269.16482978202,5.3737,5.3771,5.3702,5.3771,47269.1648
2005-07-07 11:50:00,15.61,15.61,15.58,15.61,48248.83663972569,5.3771,5.3771,5.3668,5.3771,48248.8366
2005-07-07 11:55:00,15.61,15.68,15.61,15.67,25471.46705853539,5.3771,5.4012,5.3771,5.3978,25471.4671
2005-07-07 12:00:00,15.68,15.68,15.64,15.65,13225.569434239527,5.4012,5.4012,5.3874,5.3909,13225.5694
2005-07-07 12:05:00,15.66,15.69,15.66,15.68,17511.63360274308,5.3943,5.4047,5.3943,5.4012,17511.6336
2005-07-07 12:10:00,15.68,15.72,15.68,15.7,37349.98775410237,5.4012,5.415,5.4012,5.4081,37349.9878
2005-07-07 12:15:00,15.7,15.7,15.63,15.65,8204.751408278225,5.4081,5.4081,5.384,5.3909,8204.7514
2005-07-07 12:20:00,15.65,15.65,15.62,15.63,25104.090129806515,5.3909,5.3909,5.3805,5.384,25104.0901
2005-07-07 12:25:00,15.63,15.65,15.61,15.64,15307.372030369825,5.384,5.3909,5.3771,5.3874,15307.372
2005-07-07 12:30:00,15.63,15.65,15.63,15.64,23757.041391133967,5.384,5.3909,5.384,5.3874,23757.0414
2005-07-07 12:35:00,15.64,15.66,15.64,15.66,16042.125887827577,5.3874,5.3943,5.3874,5.3943,16042.1259
2005-07-07 12:40:00,15.66,15.69,15.65,15.69,9184.423218221897,5.3943,5.4047,5.3909,5.4047,9184.4232
2005-07-07 12:45:00,15.7,15.7,15.67,15.67,18858.682341415624,5.4081,5.4081,5.3978,5.3978,18858.6823
2005-07-07 12:50:00,15.69,15.69,15.63,15.65,23267.205486162133,5.4047,5.4047,5.384,5.3909,23267.2055
2005-07-07 12:55:00,15.65,15.68,15.65,15.65,12613.274553024736,5.3909,5.4012,5.3909,5.3909,12613.2746
2005-07-07 13:00:00,15.65,15.7,15.65,15.7,11756.061719324023,5.3909,5.4081,5.3909,5.4081,11756.0617
2005-07-07 13:05:00,15.7,15.72,15.7,15.72,23144.746509919176,5.4081,5.415,5.4081,5.415,23144.7465
2005-07-07 13:10:00,15.72,15.73,15.71,15.73,14939.995101640949,5.415,5.4184,5.4115,5.4184,14939.9951
2005-07-07 13:15:00,15.72,15.74,15.71,15.71,55351.45726181729,5.415,5.4219,5.4115,5.4115,55351.4573
2005-07-07 13:20:00,15.72,15.75,15.72,15.74,7592.456527063433,5.415,5.4253,5.415,5.4219,7592.4565
2005-07-07 13:25:00,15.74,15.79,15.74,15.79,26328.679892236098,5.4219,5.4391,5.4219,5.4391,26328.6799
2005-07-07 13:30:00,15.8,15.8,15.78,15.79,20328.19005633113,5.4425,5.4425,5.4357,5.4391,20328.1901
2005-07-07 13:35:00,15.79,15.8,15.78,15.8,24124.418319862845,5.4391,5.4425,5.4357,5.4425,24124.4183
2005-07-07 13:40:00,15.8,15.87,15.8,15.81,40778.83908890522,5.4425,5.4667,5.4425,5.446,40778.8391
2005-07-07 13:45:00,15.81,15.89,15.79,15.89,70658.82929218712,5.446,5.4735,5.4391,5.4735,70658.8293
2005-07-07 13:50:00,15.88,16.08,15.87,16.08,305412.6867499388,5.4701,5.539,5.4667,5.539,305412.6867
2005-07-07 13:55:00,16.02,16.09,15.83,15.93,279084.0068577026,5.5183,5.5424,5.4529,5.4873,279084.0069
2005-07-07 14:00:00,15.93,15.94,15.9,15.92,66005.38819495469,5.4873,5.4908,5.477,5.4839,66005.3882
2005-07-07 14:05:00,15.92,15.96,15.92,15.92,20940.48493754592,5.4839,5.4977,5.4839,5.4839,20940.4849
2005-07-07 14:10:00,15.92,15.95,15.92,15.92,63311.2907176096,5.4839,5.4942,5.4839,5.4839,63311.2907
2005-07-07 14:15:00,15.92,15.93,15.92,15.92,29267.695322067106,5.4839,5.4873,5.4839,5.4839,29267.6953
2005-07-07 14:20:00,15.93,15.93,15.91,15.91,7225.079598334557,5.4873,5.4873,5.4804,5.4804,7225.0796
2005-07-07 14:25:00,15.91,15.92,15.89,15.91,21430.320842517754,5.4804,5.4839,5.4735,5.4804,21430.3208
2005-07-07 14:30:00,15.91,15.92,15.89,15.9,17511.63360274308,5.4804,5.4839,5.4735,5.477,17511.6336
2005-07-07 14:35:00,15.9,15.94,15.88,15.92,43105.55963752143,5.477,5.4908,5.4701,5.4839,43105.5596
2005-07-07 14:40:00,15.92,15.94,15.91,15.92,35390.64413421504,5.4839,5.4908,5.4804,5.4839,35390.6441
2005-07-07 14:45:00,15.92,15.92,15.91,15.92,58780.308596620125,5.4839,5.4839,5.4804,5.4839,58780.3086
2005-07-07 14:50:00,15.92,16.0,15.92,16.0,36370.31594415871,5.4839,5.5114,5.4839,5.5114,36370.3159
2005-07-07 14:55:00,16.01,16.01,15.96,15.96,64780.7984325251,5.5149,5.5149,5.4977,5.4977,64780.7984
2005-07-07 15:00:00,15.96,16.02,15.96,16.01,77149.15503306391,5.4977,5.5183,5.4977,5.5149,77149.155
2005-07-07 15:05:00,16.01,16.07,15.99,16.02,57555.71883419054,5.5149,5.5356,5.508,5.5183,57555.7188
2005-07-07 15:10:00,16.01,16.04,16.01,16.04,37349.98775410237,5.5149,5.5252,5.5149,5.5252,37349.9878
2005-07-07 15:15:00,16.04,16.14,16.04,16.14,243570.90374724465,5.5252,5.5597,5.5252,5.5597,243570.9037
2005-07-07 15:20:00,16.14,16.21,16.11,16.14,204996.3262307127,5.5597,5.5838,5.5493,5.5597,204996.3262
2005-07-07 15:25:00,16.14,16.15,16.13,16.15,56208.670095518,5.5597,5.5631,5.5562,5.5631,56208.6701
2005-07-07 15:30:00,16.14,16.22,16.13,16.21,116213.5684545677,5.5597,5.5872,5.5562,5.5838,116213.5685
2005-07-07 15:35:00,16.21,16.25,16.2,16.22,134459.95591476854,5.5838,5.5976,5.5803,5.5872,134459.9559
2005-07-07 15:40:00,16.22,16.23,16.19,16.22,95762.91942199362,5.5872,5.5907,5.5769,5.5872,95762.9194
2005-07-07 15:45:00,16.23,16.27,16.22,16.27,148665.19715895175,5.5907,5.6044,5.5872,5.6044,148665.1972
2005-07-07 15:50:00,16.26,16.27,16.23,16.24,112907.17609600782,5.601,5.6044,5.5907,5.5941,112907.1761
2005-07-07 15:55:00,16.23,16.27,16.23,16.27,268674.9938770512,5.5907,5.6044,5.5907,5.6044,268674.9939
2005-07-08 09:30:00,16.25,16.25,16.14,16.2,249204.0166544208,5.5976,5.5976,5.5597,5.5803,249204.0167
2005-07-08 09:35:00,16.21,16.21,16.16,16.21,23512.12343864805,5.5838,5.5838,5.5666,5.5838,23512.1234
2005-07-08 09:40:00,16.2,16.22,16.19,16.22,32329.16972814107,5.5803,5.5872,5.5769,5.5872,32329.1697
2005-07-08 09:45:00,16.23,16.24,16.19,16.24,44575.06735243693,5.5907,5.5941,5.5769,5.5941,44575.0674
2005-07-08 09:50:00,16.24,16.25,16.21,16.23,33676.21846681362,5.5941,5.5976,5.5838,5.5907,33676.2185
2005-07-08 09:55:00,16.24,16.27,16.17,16.2,39064.41342150379,5.5941,5.6044,5.57,5.5803,39064.4134
2005-07-08 10:00:00,16.19,16.23,16.16,16.16,47514.082782267935,5.5769,5.5907,5.5666,5.5666,47514.0828
2005-07-08 10:05:00,16.15,16.16,16.06,16.12,80210.62943913788,5.5631,5.5666,5.5321,5.5528,80210.6294
2005-07-08 10:10:00,16.11,16.15,16.1,16.15,27798.1876071516,5.5493,5.5631,5.5459,5.5631,27798.1876
2005-07-08 10:15:00,16.16,16.2,16.15,16.2,63311.2907176096,5.5666,5.5803,5.5631,5.5803,63311.2907
2005-07-08 10:20:00,16.2,16.24,16.19,16.23,22654.91060494734,5.5803,5.5941,5.5769,5.5907,22654.9106
2005-07-08 10:25:00,16.23,16.25,16.23,16.23,44819.98530492285,5.5907,5.5976,5.5907,5.5907,44819.9853
2005-07-08 10:30:00,16.23,16.23,16.21,16.23,24736.71320107764,5.5907,5.5907,5.5838,5.5907,24736.7132
2005-07-08 10:35:00,16.23,16.27,16.23,16.26,37105.06980161645,5.5907,5.6044,5.5907,5.601,37105.0698
2005-07-08 10:40:00,16.27,16.27,16.25,16.26,58168.01371540534,5.6044,5.6044,5.5976,5.601,58168.0137
2005-07-08 10:45:00,16.26,16.29,16.26,16.28,86333.57825128581,5.601,5.6113,5.601,5.6079,86333.5783
2005-07-08 10:50:00,16.29,16.3,16.28,16.29,72250.79598334557,5.6113,5.6148,5.6079,5.6113,72250.796
2005-07-08 10:55:00,16.29,16.32,16.28,16.31,72250.79598334557,5.6113,5.6217,5.6079,5.6182,72250.796
2005-07-08 11:00:00,16.31,16.32,16.27,16.29,52289.98285574332,5.6182,5.6217,5.6044,5.6113,52289.9829
2005-07-08 11:05:00,16.3,16.3,16.28,16.29,30002.449179524858,5.6148,5.6148,5.6079,5.6113,30002.4492
2005-07-08 11:10:00,16.29,16.31,16.28,16.3,26206.22091599314,5.6113,5.6182,5.6079,5.6148,26206.2209
2005-07-08 11:15:00,16.3,16.32,16.3,16.32,43105.55963752143,5.6148,5.6217,5.6148,5.6217,43105.5596
2005-07-08 11:20:00,16.32,16.32,16.31,16.32,29022.77736958119,5.6217,5.6217,5.6182,5.6217,29022.7774
2005-07-08 11:25:00,16.32,16.32,16.31,16.32,45309.82120989468,5.6217,5.6217,5.6182,5.6217,45309.8212
2005-07-08 11:30:00,16.32,16.32,16.32,16.32,27920.64658339456,5.6217,5.6217,5.6217,5.6217,27920.6466
2005-07-08 11:35:00,16.32,16.32,16.32,16.32,32084.25177565516,5.6217,5.6217,5.6217,5.6217,32084.2518
2005-07-08 11:40:00,16.32,16.32,16.32,16.32,51187.85206955669,5.6217,5.6217,5.6217,5.6217,51187.8521
2005-07-08 11:45:00,16.32,16.33,16.32,16.32,52902.27773695812,5.6217,5.6251,5.6217,5.6217,52902.2777
2005-07-08 11:50:00,16.32,16.32,16.32,16.32,15552.289982855742,5.6217,5.6217,5.6217,5.6217,15552.29
2005-07-08 11:55:00,16.32,16.32,16.3,16.32,29757.53122703894,5.6217,5.6217,5.6148,5.6217,29757.5312
2005-07-08 12:00:00,16.32,16.33,16.32,16.32,74699.97550820475,5.6217,5.6251,5.6217,5.6217,74699.9755
2005-07-08 12:05:00,16.32,16.33,16.32,16.32,166054.37178545186,5.6217,5.6251,5.6217,5.6217,166054.3718
2005-07-08 12:10:00,16.32,16.33,16.32,16.32,28043.10555963752,5.6217,5.6251,5.6217,5.6217,28043.1056
2005-07-08 12:15:00,16.33,16.33,16.31,16.32,40166.54420769042,5.6251,5.6251,5.6182,5.6217,40166.5442
2005-07-08 12:20:00,16.32,16.32,16.31,16.32,74577.51653196178,5.6217,5.6217,5.6182,5.6217,74577.5165
2005-07-08 12:25:00,16.32,16.32,16.32,16.32,77761.44991427871,5.6217,5.6217,5.6217,5.6217,77761.4499
2005-07-08 12:30:00,16.32,16.32,16.31,16.32,44207.69042370805,5.6217,5.6217,5.6182,5.6217,44207.6904
2005-07-08 12:35:00,16.32,16.32,16.3,16.32,61964.241978937054,5.6217,5.6217,5.6148,5.6217,61964.242
2005-07-08 12:40:00,16.32,16.32,16.3,16.31,31349.4979181974,5.6217,5.6217,5.6148,5.6182,31349.4979
2005-07-08 12:45:00,16.31,16.32,16.29,16.3,31227.038941954444,5.6182,5.6217,5.6113,5.6148,31227.0389
2005-07-08 12:50:00,16.3,16.31,16.28,16.28,52534.90080822924,5.6148,5.6182,5.6079,5.6079,52534.9008
2005-07-08 12:55:00,16.27,16.33,16.26,16.31,205486.1621356845,5.6044,5.6251,5.601,5.6182,205486.1621
2005-07-08 13:00:00,16.31,16.32,16.27,16.28,28532.94146460936,5.6182,5.6217,5.6044,5.6079,28532.9415
2005-07-08 13:05:00,16.27,16.27,16.23,16.27,91354.39627724711,5.6044,5.6044,5.5907,5.6044,91354.3963
2005-07-08 13:10:00,16.27,16.28,16.23,16.25,47146.70585353906,5.6044,5.6079,5.5907,5.5976,47146.7059
2005-07-08 13:15:00,16.25,16.27,16.23,16.23,29022.77736958119,5.5976,5.6044,5.5907,5.5907,29022.7774
2005-07-08 13:20:00,16.23,16.26,16.23,16.26,32084.25177565516,5.5907,5.601,5.5907,5.601,32084.2518
2005-07-08 13:25:00,16.26,16.3,16.26,16.29,69556.69850600048,5.601,5.6148,5.601,5.6113,69556.6985
2005-07-08 13:30:00,16.3,16.31,16.29,16.31,31349.4979181974,5.6148,5.6182,5.6113,5.6182,31349.4979
2005-07-08 13:35:00,16.31,16.31,16.3,16.31,22409.992652461424,5.6182,5.6182,5.6148,5.6182,22409.9927
2005-07-08 13:40:00,16.32,16.32,16.31,16.31,25471.46705853539,5.6217,5.6217,5.6182,5.6182,25471.4671
2005-07-08 13:45:00,16.31,16.31,16.29,16.31,32574.087680626988,5.6182,5.6182,5.6113,5.6182,32574.0877
2005-07-08 13:50:00,16.31,16.32,16.3,16.32,26451.13886847905,5.6182,5.6217,5.6148,5.6217,26451.1389
2005-07-08 13:55:00,16.31,16.32,16.31,16.31,26573.59784472201,5.6182,5.6217,5.6182,5.6182,26573.5978
2005-07-08 14:00:00,16.32,16.32,16.31,16.31,58535.39064413421,5.6217,5.6217,5.6182,5.6182,58535.3906
2005-07-08 14:05:00,16.31,16.32,16.3,16.3,54861.621356845455,5.6182,5.6217,5.6148,5.6148,54861.6214
2005-07-08 14:10:00,16.32,16.32,16.31,16.31,80333.08841538084,5.6217,5.6217,5.6182,5.6182,80333.0884
2005-07-08 14:15:00,16.31,16.32,16.3,16.32,84129.31667891255,5.6182,5.6217,5.6148,5.6217,84129.3167
2005-07-08 14:20:00,16.32,16.33,16.27,16.27,208670.09551800144,5.6217,5.6251,5.6044,5.6044,208670.0955
2005-07-08 14:25:00,16.26,16.31,16.26,16.3,52902.27773695812,5.601,5.6182,5.601,5.6148,52902.2777
2005-07-08 14:30:00,16.29,16.31,16.27,16.29,38207.20058780308,5.6113,5.6182,5.6044,5.6113,38207.2006
2005-07-08 14:35:00,16.3,16.3,16.27,16.27,48861.13152094048,5.6148,5.6148,5.6044,5.6044,48861.1315
2005-07-08 14:40:00,16.25,16.27,16.24,16.27,55596.3752143032,5.5976,5.6044,5.5941,5.6044,55596.3752
2005-07-08 14:45:00,16.27,16.29,16.25,16.27,55718.83419054616,5.6044,5.6113,5.5976,5.6044,55718.8342
2005-07-08 14:50:00,16.27,16.27,16.24,16.26,24124.418319862845,5.6044,5.6044,5.5941,5.601,24124.4183
2005-07-08 14:55:00,16.25,16.27,16.25,16.27,30737.20303698261,5.5976,5.6044,5.5976,5.6044,30737.203
2005-07-08 15:00:00,16.27,16.27,16.26,16.27,28288.02351212344,5.6044,5.6044,5.601,5.6044,28288.0235
2005-07-08 15:05:00,16.27,16.27,16.23,16.23,37962.28263531717,5.6044,5.6044,5.5907,5.5907,37962.2826
2005-07-08 15:10:00,16.23,16.23,16.19,16.2,36615.23389664462,5.5907,5.5907,5.5769,5.5803,36615.2339
2005-07-08 15:15:00,16.2,16.21,16.18,16.18,48371.29561596864,5.5803,5.5838,5.5734,5.5734,48371.2956
2005-07-08 15:20:00,16.17,16.19,16.17,16.19,52167.52387950036,5.57,5.5769,5.57,5.5769,52167.5239
2005-07-08 15:25:00,16.19,16.21,16.17,16.2,45677.19813862356,5.5769,5.5838,5.57,5.5803,45677.1981
2005-07-08 15:30:00,16.2,16.21,16.18,16.19,51187.85206955669,5.5803,5.5838,5.5734,5.5769,51187.8521
2005-07-08 15:35:00,16.19,16.23,16.19,16.22,41758.51089884888,5.5769,5.5907,5.5769,5.5872,41758.5109
2005-07-08 15:40:00,16.21,16.23,16.2,16.21,44697.52632867989,5.5838,5.5907,5.5803,5.5838,44697.5263
2005-07-08 15:45:00,16.2,16.2,16.17,16.19,45187.36223365172,5.5803,5.5803,5.57,5.5769,45187.3622
2005-07-08 15:50:00,16.19,16.23,16.19,16.23,61351.94709772226,5.5769,5.5907,5.5769,5.5907,61351.9471
2005-07-08 15:55:00,16.23,16.24,16.21,16.23,129071.76096007836,5.5907,5.5941,5.5838,5.5907,129071.761
2005-07-11 09:30:00,16.14,16.22,16.14,16.19,99314.22973303942,5.5597,5.5872,5.5597,5.5769,99314.2297
2005-07-11 09:35:00,16.19,16.19,16.06,16.08,30492.28508449669,5.5769,5.5769,5.5321,5.539,30492.2851
2005-07-11 09:40:00,16.08,16.17,16.08,16.12,20083.27210384521,5.539,5.57,5.539,5.5528,20083.2721
2005-07-11 09:45:00,16.12,16.16,16.1,16.16,28288.02351212344,5.5528,5.5666,5.5459,5.5666,28288.0235
2005-07-11 09:50:00,16.17,16.26,16.17,16.24,36492.77492040167,5.57,5.601,5.57,5.5941,36492.7749
2005-07-11 09:55:00,16.24,16.24,16.19,16.21,41146.21601763409,5.5941,5.5941,5.5769,5.5838,41146.216
2005-07-11 10:00:00,16.21,16.23,16.19,16.2,15552.289982855742,5.5838,5.5907,5.5769,5.5803,15552.29
2005-07-11 10:05:00,16.22,16.22,16.18,16.2,15552.289982855742,5.5872,5.5872,5.5734,5.5803,15552.29
2005-07-11 10:10:00,16.2,16.26,16.2,16.23,154298.31006612783,5.5803,5.601,5.5803,5.5907,154298.3101
2005-07-11 10:15:00,16.24,16.26,16.23,16.26,10531.47195689444,5.5941,5.601,5.5907,5.601,10531.472
2005-07-11 10:20:00,16.25,16.29,16.24,16.25,51922.60592701445,5.5976,5.6113,5.5941,5.5976,51922.6059
2005-07-11 10:25:00,16.26,16.28,16.25,16.27,23144.746509919176,5.601,5.6079,5.5976,5.6044,23144.7465
2005-07-11 10:30:00,16.27,16.32,16.27,16.32,20205.731080088168,5.6044,5.6217,5.6044,5.6217,20205.7311
2005-07-11 10:35:00,16.29,16.32,16.29,16.32,23634.58241489101,5.6113,5.6217,5.6113,5.6217,23634.5824
2005-07-11 10:40:00,16.32,16.33,16.32,16.33,46901.78790105315,5.6217,5.6251,5.6217,5.6251,46901.7879
2005-07-11 10:45:00,16.32,16.34,16.32,16.34,156992.40754347292,5.6217,5.6286,5.6217,5.6286,156992.4075
2005-07-11 10:50:00,16.34,16.4,16.34,16.4,126989.95836394808,5.6286,5.6492,5.6286,5.6492,126989.9584
2005-07-11 10:55:00,16.39,16.42,16.39,16.42,43962.77247122214,5.6458,5.6561,5.6458,5.6561,43962.7725
2005-07-11 11:00:00,16.42,16.43,16.39,16.41,65025.716385011016,5.6561,5.6596,5.6458,5.6527,65025.7164
2005-07-11 11:05:00,16.41,16.45,16.41,16.45,49963.26230712711,5.6527,5.6664,5.6527,5.6664,49963.2623
2005-07-11 11:10:00,16.45,16.46,16.39,16.39,46901.78790105315,5.6664,5.6699,5.6458,5.6458,46901.7879
2005-07-11 11:15:00,16.4,16.45,16.4,16.43,73108.00881704628,5.6492,5.6664,5.6492,5.6596,73108.0088
2005-07-11 11:20:00,16.44,16.45,16.41,16.42,25593.926034778346,5.663,5.6664,5.6527,5.6561,25593.926
2005-07-11 11:25:00,16.41,16.45,16.41,16.43,67474.89590987019,5.6527,5.6664,5.6527,5.6596,67474.8959
2005-07-11 11:30:00,16.43,16.43,16.41,16.41,41758.51089884888,5.6596,5.6596,5.6527,5.6527,41758.5109
2005-07-11 11:35:00,16.42,16.42,16.38,16.41,36247.856967915744,5.6561,5.6561,5.6423,5.6527,36247.857
2005-07-11 11:40:00,16.41,16.42,16.41,16.41,13837.864315454322,5.6527,5.6561,5.6527,5.6527,13837.8643
2005-07-11 11:45:00,16.41,16.44,16.41,16.43,41880.96987509184,5.6527,5.663,5.6527,5.6596,41880.9699
2005-07-11 11:50:00,16.43,16.45,16.43,16.45,16654.42076904237,5.6596,5.6664,5.6596,5.6664,16654.4208
2005-07-11 11:55:00,16.45,16.46,16.43,16.44,6490.325740876806,5.6664,5.6699,5.6596,5.663,6490.3257
2005-07-11 12:00:00,16.43,16.44,16.41,16.41,7102.620622091599,5.6596,5.663,5.6527,5.6527,7102.6206
2005-07-11 12:05:00,16.41,16.43,16.4,16.42,54004.408523144746,5.6527,5.6596,5.6492,5.6561,54004.4085
2005-07-11 12:10:00,16.43,16.44,16.41,16.42,25838.843987264263,5.6596,5.663,5.6527,5.6561,25838.844
2005-07-11 12:15:00,16.43,16.45,16.42,16.45,41636.051922605926,5.6596,5.6664,5.6561,5.6664,41636.0519
2005-07-11 12:20:00,16.45,16.45,16.42,16.42,25226.54910604947,5.6664,5.6664,5.6561,5.6561,25226.5491
2005-07-11 12:25:00,16.42,16.43,16.39,16.39,20205.731080088168,5.6561,5.6596,5.6458,5.6458,20205.7311
2005-07-11 12:30:00,16.39,16.41,16.39,16.4,22899.82855743326,5.6458,5.6527,5.6458,5.6492,22899.8286
2005-07-11 12:35:00,16.4,16.44,16.4,16.44,15797.20793534166,5.6492,5.663,5.6492,5.663,15797.2079
2005-07-11 12:40:00,16.44,16.44,16.41,16.42,25226.54910604947,5.663,5.663,5.6527,5.6561,25226.5491
2005-07-11 12:45:00,16.42,16.42,16.41,16.41,24614.25422483468,5.6561,5.6561,5.6527,5.6527,24614.2542
2005-07-11 12:50:00,16.4,16.42,16.4,16.41,15919.666911584618,5.6492,5.6561,5.6492,5.6527,15919.6669
2005-07-11 12:55:00,16.41,16.41,16.4,16.4,14695.077149155031,5.6527,5.6527,5.6492,5.6492,14695.0771
2005-07-11 13:00:00,16.41,16.41,16.38,16.38,27430.810678422728,5.6527,5.6527,5.6423,5.6423,27430.8107
2005-07-11 13:05:00,16.37,16.38,16.36,16.36,15797.20793534166,5.6389,5.6423,5.6354,5.6354,15797.2079
2005-07-11 13:10:00,16.36,16.38,16.36,16.37,22899.82855743326,5.6354,5.6423,5.6354,5.6389,22899.8286
2005-07-11 13:15:00,16.37,16.39,16.37,16.39,7714.915503306392,5.6389,5.6458,5.6389,5.6458,7714.9155
2005-07-11 13:20:00,16.39,16.41,16.39,16.41,12123.4386480529,5.6458,5.6527,5.6458,5.6527,12123.4386
2005-07-11 13:25:00,16.41,16.41,16.41,16.41,8694.58731325006,5.6527,5.6527,5.6527,5.6527,8694.5873
2005-07-11 13:30:00,16.41,16.42,16.41,16.41,16654.42076904237,5.6527,5.6561,5.6527,5.6527,16654.4208
2005-07-11 13:35:00,16.41,16.41,16.39,16.41,7469.997550820474,5.6527,5.6527,5.6458,5.6527,7469.9976
2005-07-11 13:40:00,16.41,16.41,16.4,16.4,13348.028410482488,5.6527,5.6527,5.6492,5.6492,13348.0284
2005-07-11 13:45:00,16.41,16.41,16.37,16.38,23757.041391133967,5.6527,5.6527,5.6389,5.6423,23757.0414
2005-07-11 13:50:00,16.38,16.4,16.33,16.34,28900.318393338228,5.6423,5.6492,5.6251,5.6286,28900.3184
2005-07-11 13:55:00,16.34,16.35,16.31,16.32,12735.733529267694,5.6286,5.632,5.6182,5.6217,12735.7335
2005-07-11 14:00:00,16.32,16.33,16.3,16.33,13103.11045799657,5.6217,5.6251,5.6148,5.6251,13103.1105
2005-07-11 14:05:00,16.32,16.38,16.32,16.37,16654.42076904237,5.6217,5.6423,5.6217,5.6389,16654.4208
2005-07-11 14:10:00,16.37,16.41,16.36,16.39,92089.15013470486,5.6389,5.6527,5.6354,5.6458,92089.1501
2005-07-11 14:15:00,16.39,16.41,16.38,16.39,11511.143766838108,5.6458,5.6527,5.6423,5.6458,11511.1438
2005-07-11 14:20:00,16.38,16.39,16.37,16.38,11266.22581435219,5.6423,5.6458,5.6389,5.6423,11266.2258
2005-07-11 14:25:00,16.39,16.39,16.37,16.38,31839.33382316924,5.6458,5.6458,5.6389,5.6423,31839.3338
2005-07-11 14:30:00,16.38,16.41,16.37,16.41,51922.60592701445,5.6423,5.6527,5.6389,5.6527,51922.6059
2005-07-11 14:35:00,16.4,16.42,16.39,16.41,19226.0592701445,5.6492,5.6561,5.6458,5.6527,19226.0593
2005-07-11 14:40:00,16.4,16.42,16.4,16.42,57800.636786676456,5.6492,5.6561,5.6492,5.6561,57800.6368
2005-07-11 14:45:00,16.42,16.44,16.41,16.42,29757.53122703894,5.6561,5.663,5.6527,5.6561,29757.5312
2005-07-11 14:50:00,16.43,16.45,16.42,16.45,43717.85451873622,5.6596,5.6664,5.6561,5.6664,43717.8545
2005-07-11 14:55:00,16.45,16.45,16.43,16.43,39431.790350232666,5.6664,5.6664,5.6596,5.6596,39431.7904
2005-07-11 15:00:00,16.44,16.45,16.43,16.43,21062.94391378888,5.663,5.6664,5.6596,5.6596,21062.9439
2005-07-11 15:05:00,16.43,16.43,16.41,16.42,15797.20793534166,5.6596,5.6596,5.6527,5.6561,15797.2079
2005-07-11 15:10:00,16.41,16.44,16.4,16.43,22899.82855743326,5.6527,5.663,5.6492,5.6596,22899.8286
2005-07-11 15:15:00,16.44,16.44,16.39,16.42,31471.95689444036,5.663,5.663,5.6458,5.6561,31471.9569
2005-07-11 15:20:00,16.42,16.43,16.38,16.39,36125.397991672784,5.6561,5.6596,5.6423,5.6458,36125.398
2005-07-11 15:25:00,16.39,16.4,16.36,16.37,61719.32402645113,5.6458,5.6492,5.6354,5.6389,61719.324
2005-07-11 15:30:00,16.37,16.4,16.36,16.38,50085.72128337007,5.6389,5.6492,5.6354,5.6423,50085.7213
2005-07-11 15:35:00,16.38,16.41,16.37,16.38,54984.08033308841,5.6423,5.6527,5.6389,5.6423,54984.0803
2005-07-11 15:40:00,16.38,16.43,16.38,16.42,40533.921136419296,5.6423,5.6596,5.6423,5.6561,40533.9211
2005-07-11 15:45:00,16.42,16.42,16.36,16.36,44575.06735243693,5.6561,5.6561,5.6354,5.6354,44575.0674
2005-07-11 15:50:00,16.4,16.4,16.36,16.37,66005.38819495469,5.6492,5.6492,5.6354,5.6389,66005.3882
2005-07-11 15:55:00,16.37,16.37,16.36,16.36,116458.48640705364,5.6389,5.6389,5.6354,5.6354,116458.4864
2005-07-12 09:30:00,16.38,16.47,16.36,16.41,63311.2907176096,5.6423,5.6733,5.6354,5.6527,63311.2907
2005-07-12 09:35:00,16.42,16.45,16.36,16.45,40166.54420769042,5.6561,5.6664,5.6354,5.6664,40166.5442
2005-07-12 09:40:00,16.45,16.45,16.34,16.4,24001.959343619885,5.6664,5.6664,5.6286,5.6492,24001.9593
2005-07-12 09:45:00,16.39,16.45,16.39,16.45,24491.79524859172,5.6458,5.6664,5.6458,5.6664,24491.7952
2005-07-12 09:50:00,16.45,16.45,16.45,16.45,23879.500367376928,5.6664,5.6664,5.6664,5.6664,23879.5004
2005-07-12 09:55:00,16.45,16.45,16.41,16.45,637276.5123683566,5.6664,5.6664,5.6527,5.6664,637276.5124
2005-07-12 10:00:00,16.45,16.49,16.44,16.47,67964.73181484202,5.6664,5.6802,5.663,5.6733,67964.7318
2005-07-12 10:05:00,16.47,16.48,16.44,16.47,36860.15184913054,5.6733,5.6768,5.663,5.6733,36860.1518
2005-07-12 10:10:00,16.46,16.47,16.45,16.45,56208.670095518,5.6699,5.6733,5.6664,5.6664,56208.6701
2005-07-12 10:15:00,16.45,16.46,16.43,16.45,18368.84643644379,5.6664,5.6699,5.6596,5.6664,18368.8464
2005-07-12 10:20:00,16.44,16.47,16.41,16.46,35513.103110458,5.663,5.6733,5.6527,5.6699,35513.1031
2005-07-12 10:25:00,16.46,16.51,16.45,16.51,51800.14695077149,5.6699,5.6871,5.6664,5.6871,51800.147
2005-07-12 10:30:00,16.5,16.55,16.5,16.54,114131.7658584374,5.6837,5.7009,5.6837,5.6975,114131.7659
2005-07-12 10:35:00,16.55,16.56,16.49,16.55,97232.42713690911,5.7009,5.7043,5.6802,5.7009,97232.4271
2005-07-12 10:40:00,16.56,16.61,16.55,16.61,76536.86015184912,5.7043,5.7216,5.7009,5.7216,76536.8602
2005-07-12 10:45:00,16.62,16.7,16.62,16.65,177687.97452853294,5.725,5.7526,5.725,5.7353,177687.9745
2005-07-12 10:50:00,16.66,16.7,16.65,16.67,35145.726181729115,5.7388,5.7526,5.7353,5.7422,35145.7262
2005-07-12 10:55:00,16.67,16.7,16.66,16.7,28532.94146460936,5.7422,5.7526,5.7388,5.7526,28532.9415
2005-07-12 11:00:00,16.7,16.74,16.7,16.73,178055.3514572618,5.7526,5.7663,5.7526,5.7629,178055.3515
2005-07-12 11:05:00,16.74,16.74,16.67,16.67,42493.26475630664,5.7663,5.7663,5.7422,5.7422,42493.2648
2005-07-12 11:10:00,16.67,16.69,16.66,16.69,42248.34680382072,5.7422,5.7491,5.7388,5.7491,42248.3468
2005-07-12 11:15:00,16.7,16.71,16.68,16.7,25104.090129806515,5.7526,5.756,5.7457,5.7526,25104.0901
2005-07-12 11:20:00,16.7,16.71,16.68,16.69,24369.336272348763,5.7526,5.756,5.7457,5.7491,24369.3363
2005-07-12 11:25:00,16.7,16.73,16.69,16.73,32696.546656869945,5.7526,5.7629,5.7491,5.7629,32696.5467
2005-07-12 11:30:00,16.72,16.72,16.7,16.7,22042.61572373255,5.7595,5.7595,5.7526,5.7526,22042.6157
2005-07-12 11:35:00,16.72,16.72,16.69,16.71,39309.33137398971,5.7595,5.7595,5.7491,5.756,39309.3314
2005-07-12 11:40:00,16.71,16.74,16.71,16.72,45799.65711486652,5.756,5.7663,5.756,5.7595,45799.6571
2005-07-12 11:45:00,16.73,16.73,16.71,16.72,12735.733529267694,5.7629,5.7629,5.756,5.7595,12735.7335
2005-07-12 11:50:00,16.72,16.72,16.71,16.71,13225.569434239527,5.7595,5.7595,5.756,5.756,13225.5694
2005-07-12 11:55:00,16.71,16.72,16.67,16.67,40411.462160176336,5.756,5.7595,5.7422,5.7422,40411.4622
2005-07-12 12:00:00,16.67,16.7,16.66,16.69,33308.84153808474,5.7422,5.7526,5.7388,5.7491,33308.8415
2005-07-12 12:05:00,16.7,16.72,16.69,16.72,9429.341170707812,5.7526,5.7595,5.7491,5.7595,9429.3412
2005-07-12 12:10:00,16.72,16.73,16.71,16.73,24491.79524859172,5.7595,5.7629,5.756,5.7629,24491.7952
2005-07-12 12:15:00,16.73,16.73,16.72,16.73,29267.695322067106,5.7629,5.7629,5.7595,5.7629,29267.6953
2005-07-12 12:20:00,16.7,16.74,16.7,16.74,82169.97305902521,5.7526,5.7663,5.7526,5.7663,82169.9731
2005-07-12 12:25:00,16.74,16.76,16.74,16.75,46411.95199608131,5.7663,5.7732,5.7663,5.7698,46411.952
2005-07-12 12:30:00,16.75,16.76,16.74,16.75,27553.269654665684,5.7698,5.7732,5.7663,5.7698,27553.2697
2005-07-12 12:35:00,16.74,16.75,16.73,16.74,16287.043840313494,5.7663,5.7698,5.7629,5.7663,16287.0438
2005-07-12 12:40:00,16.75,16.75,16.72,16.72,58290.47269164829,5.7698,5.7698,5.7595,5.7595,58290.4727
2005-07-12 12:45:00,16.72,16.72,16.71,16.71,14327.700220426155,5.7595,5.7595,5.756,5.756,14327.7002
2005-07-12 12:50:00,16.71,16.74,16.7,16.73,36982.6108253735,5.756,5.7663,5.7526,5.7629,36982.6108
2005-07-12 12:55:00,16.73,16.74,16.73,16.73,5020.818025961303,5.7629,5.7663,5.7629,5.7629,5020.818
2005-07-12 13:00:00,16.73,16.73,16.69,16.71,40778.83908890522,5.7629,5.7629,5.7491,5.756,40778.8391
2005-07-12 13:05:00,16.7,16.72,16.68,16.69,46289.49301983835,5.7526,5.7595,5.7457,5.7491,46289.493
2005-07-12 13:10:00,16.7,16.72,16.7,16.7,23757.041391133967,5.7526,5.7595,5.7526,5.7526,23757.0414
2005-07-12 13:15:00,16.7,16.71,16.68,16.68,27185.89272593681,5.7526,5.756,5.7457,5.7457,27185.8927
2005-07-12 13:20:00,16.68,16.7,16.67,16.69,25349.008082292432,5.7457,5.7526,5.7422,5.7491,25349.0081
2005-07-12 13:25:00,16.69,16.7,16.68,16.7,28900.318393338228,5.7491,5.7526,5.7457,5.7526,28900.3184
2005-07-12 13:30:00,16.69,16.69,16.67,16.68,20573.10800881705,5.7491,5.7491,5.7422,5.7457,20573.108
2005-07-12 13:35:00,16.68,16.69,16.67,16.68,9184.423218221897,5.7457,5.7491,5.7422,5.7457,9184.4232
2005-07-12 13:40:00,16.68,16.69,16.67,16.67,22654.91060494734,5.7457,5.7491,5.7422,5.7422,22654.9106
2005-07-12 13:45:00,16.68,16.69,16.67,16.68,16531.96179279941,5.7457,5.7491,5.7422,5.7457,16531.9618
2005-07-12 13:50:00,16.68,16.71,16.68,16.71,48616.213568454565,5.7457,5.756,5.7457,5.756,48616.2136
2005-07-12 13:55:00,16.71,16.72,16.7,16.7,51677.687974528526,5.756,5.7595,5.7526,5.7526,51677.688
2005-07-12 14:00:00,16.71,16.72,16.7,16.72,60617.1932402645,5.756,5.7595,5.7526,5.7595,60617.1932
2005-07-12 14:05:00,16.71,16.72,16.7,16.7,23267.205486162133,5.756,5.7595,5.7526,5.7526,23267.2055
2005-07-12 14:10:00,16.7,16.72,16.7,16.72,23634.58241489101,5.7526,5.7595,5.7526,5.7595,23634.5824
2005-07-12 14:15:00,16.72,16.74,16.71,16.73,47514.082782267935,5.7595,5.7663,5.756,5.7629,47514.0828
2005-07-12 14:20:00,16.73,16.74,16.73,16.74,20450.649032574085,5.7629,5.7663,5.7629,5.7663,20450.649
2005-07-12 14:25:00,16.74,16.74,16.72,16.72,79720.79353416605,5.7663,5.7663,5.7595,5.7595,79720.7935
2005-07-12 14:30:00,16.72,16.73,16.72,16.72,15552.289982855742,5.7595,5.7629,5.7595,5.7595,15552.29
2005-07-12 14:35:00,16.72,16.72,16.71,16.72,24614.25422483468,5.7595,5.7595,5.756,5.7595,24614.2542
2005-07-12 14:40:00,16.72,16.72,16.71,16.72,18858.682341415624,5.7595,5.7595,5.756,5.7595,18858.6823
2005-07-12 14:45:00,16.72,16.72,16.69,16.69,25593.926034778346,5.7595,5.7595,5.7491,5.7491,25593.926
2005-07-12 14:50:00,16.69,16.69,16.67,16.67,26206.22091599314,5.7491,5.7491,5.7422,5.7422,26206.2209
2005-07-12 14:55:00,16.67,16.72,16.67,16.71,46411.95199608131,5.7422,5.7595,5.7422,5.756,46411.952
2005-07-12 15:00:00,16.72,16.73,16.72,16.72,12245.89762429586,5.7595,5.7629,5.7595,5.7595,12245.8976
2005-07-12 15:05:00,16.72,16.74,16.72,16.73,30124.90815576781,5.7595,5.7663,5.7595,5.7629,30124.9082
2005-07-12 15:10:00,16.73,16.74,16.72,16.74,24001.959343619885,5.7629,5.7663,5.7595,5.7663,24001.9593
2005-07-12 15:15:00,16.73,16.74,16.72,16.73,27430.810678422728,5.7629,5.7663,5.7595,5.7629,27430.8107
2005-07-12 15:20:00,16.73,16.73,16.67,16.67,23389.664462405093,5.7629,5.7629,5.7422,5.7422,23389.6645
2005-07-12 15:25:00,16.67,16.69,16.67,16.68,148175.3612539799,5.7422,5.7491,5.7422,5.7457,148175.3613
2005-07-12 15:30:00,16.68,16.69,16.66,16.66,27920.64658339456,5.7457,5.7491,5.7388,5.7388,27920.6466
2005-07-12 15:35:00,16.65,16.66,16.65,16.65,29145.236345824145,5.7353,5.7388,5.7353,5.7353,29145.2363
2005-07-12 15:40:00,16.66,16.66,16.63,16.64,64780.7984325251,5.7388,5.7388,5.7285,5.7319,64780.7984
2005-07-12 15:45:00,16.63,16.67,16.63,16.66,60984.570168993385,5.7285,5.7422,5.7285,5.7388,60984.5702
2005-07-12 15:50:00,16.66,16.67,16.63,16.63,54004.408523144746,5.7388,5.7422,5.7285,5.7285,54004.4085
2005-07-12 15:55:00,16.65,16.66,16.61,16.64,146950.77149155032,5.7353,5.7388,5.7216,5.7319,146950.7715
2005-07-13 09:30:00,16.55,16.62,16.54,16.62,51922.60592701445,5.7009,5.725,5.6975,5.725,51922.6059
2005-07-13 09:35:00,16.58,16.73,16.57,16.69,40901.29806514817,5.7112,5.7629,5.7078,5.7491,40901.2981
2005-07-13 09:40:00,16.69,16.72,16.64,16.66,22287.533676218467,5.7491,5.7595,5.7319,5.7388,22287.5337
2005-07-13 09:45:00,16.67,16.72,16.67,16.7,10653.9309331374,5.7422,5.7595,5.7422,5.7526,10653.9309
2005-07-13 09:50:00,16.7,16.71,16.67,16.68,12980.651481753612,5.7526,5.756,5.7422,5.7457,12980.6515
2005-07-13 09:55:00,16.68,16.72,16.67,16.68,12980.651481753612,5.7457,5.7595,5.7422,5.7457,12980.6515
2005-07-13 10:00:00,16.69,16.7,16.67,16.67,28288.02351212344,5.7491,5.7526,5.7422,5.7422,28288.0235
2005-07-13 10:05:00,16.67,16.68,16.63,16.65,80333.08841538084,5.7422,5.7457,5.7285,5.7353,80333.0884
2005-07-13 10:10:00,16.65,16.67,16.63,16.63,30859.662013225567,5.7353,5.7422,5.7285,5.7285,30859.662
2005-07-13 10:15:00,16.63,16.63,16.6,16.6,29635.07225079598,5.7285,5.7285,5.7181,5.7181,29635.0723
2005-07-13 10:20:00,16.6,16.61,16.56,16.59,43105.55963752143,5.7181,5.7216,5.7043,5.7147,43105.5596
2005-07-13 10:25:00,16.58,16.59,16.57,16.59,59515.06245407788,5.7112,5.7147,5.7078,5.7147,59515.0625
2005-07-13 10:30:00,16.57,16.61,16.54,16.56,62331.61890766593,5.7078,5.7216,5.6975,5.7043,62331.6189
2005-07-13 10:35:00,16.54,16.55,16.48,16.48,43105.55963752143,5.6975,5.7009,5.6768,5.6768,43105.5596
2005-07-13 10:40:00,16.48,16.53,16.44,16.45,57678.1778104335,5.6768,5.694,5.663,5.6664,57678.1778
2005-07-13 10:45:00,16.45,16.5,16.45,16.46,37839.82365907421,5.6664,5.6837,5.6664,5.6699,37839.8237
2005-07-13 10:50:00,16.47,16.53,16.46,16.52,36492.77492040167,5.6733,5.694,5.6699,5.6906,36492.7749
2005-07-13 10:55:00,16.52,16.53,16.5,16.5,32941.46460935586,5.6906,5.694,5.6837,5.6837,32941.4646
2005-07-13 11:00:00,16.5,16.54,16.49,16.54,54616.703404359534,5.6837,5.6975,5.6802,5.6975,54616.7034
2005-07-13 11:05:00,16.54,16.55,16.52,16.54,32206.71075189811,5.6975,5.7009,5.6906,5.6975,32206.7108
2005-07-13 11:10:00,16.55,16.56,16.54,16.55,36615.23389664462,5.7009,5.7043,5.6975,5.7009,36615.2339
2005-07-13 11:15:00,16.54,16.56,16.54,16.54,33186.38256184178,5.6975,5.7043,5.6975,5.6975,33186.3826
2005-07-13 11:20:00,16.54,16.54,16.53,16.53,27430.810678422728,5.6975,5.6975,5.694,5.694,27430.8107
2005-07-13 11:25:00,16.53,16.54,16.53,16.54,5755.571883419054,5.694,5.6975,5.694,5.6975,5755.5719
2005-07-13 11:30:00,16.54,16.55,16.54,16.54,18123.928483957872,5.6975,5.7009,5.6975,5.6975,18123.9285
2005-07-13 11:35:00,16.55,16.56,16.55,16.56,3306.3923585598823,5.7009,5.7043,5.7009,5.7043,3306.3924
2005-07-13 11:40:00,16.55,16.58,16.55,16.57,45432.28018613764,5.7009,5.7112,5.7009,5.7078,45432.2802
2005-07-13 11:45:00,16.58,16.58,16.57,16.58,16531.96179279941,5.7112,5.7112,5.7078,5.7112,16531.9618
2005-07-13 11:50:00,16.58,16.58,16.56,16.57,14082.78226794024,5.7112,5.7112,5.7043,5.7078,14082.7823
2005-07-13 11:55:00,16.56,16.58,16.56,16.57,22654.91060494734,5.7043,5.7112,5.7043,5.7078,22654.9106
2005-07-13 12:00:00,16.57,16.58,16.54,16.54,15062.454077883907,5.7078,5.7112,5.6975,5.6975,15062.4541
2005-07-13 12:05:00,16.54,16.57,16.54,16.54,31839.33382316924,5.6975,5.7078,5.6975,5.6975,31839.3338
2005-07-13 12:10:00,16.54,16.55,16.53,16.54,5633.112907176095,5.6975,5.7009,5.694,5.6975,5633.1129
2005-07-13 12:15:00,16.54,16.54,16.54,16.54,2816.556453588048,5.6975,5.6975,5.6975,5.6975,2816.5565
2005-07-13 12:20:00,16.54,16.54,16.54,16.54,8572.128337007101,5.6975,5.6975,5.6975,5.6975,8572.1283
2005-07-13 12:25:00,16.54,16.54,16.52,16.53,4898.359049718344,5.6975,5.6975,5.6906,5.694,4898.359
2005-07-13 12:30:00,16.53,16.54,16.52,16.53,19226.0592701445,5.694,5.6975,5.6906,5.694,19226.0593
2005-07-13 12:35:00,16.53,16.54,16.52,16.54,6735.243693362723,5.694,5.6975,5.6906,5.6975,6735.2437
2005-07-13 12:40:00,16.54,16.54,16.52,16.53,23144.746509919176,5.6975,5.6975,5.6906,5.694,23144.7465
2005-07-13 12:45:00,16.52,16.52,16.5,16.5,17634.092578986038,5.6906,5.6906,5.6837,5.6837,17634.0926
2005-07-13 12:50:00,16.5,16.52,16.5,16.5,8204.751408278225,5.6837,5.6906,5.6837,5.6837,8204.7514
2005-07-13 12:55:00,16.5,16.52,16.5,16.51,7347.538574577516,5.6837,5.6906,5.6837,5.6871,7347.5386
2005-07-13 13:00:00,16.51,16.52,16.5,16.52,6490.325740876806,5.6871,5.6906,5.6837,5.6906,6490.3257
2005-07-13 13:05:00,16.52,16.54,16.51,16.53,26818.51579720793,5.6906,5.6975,5.6871,5.694,26818.5158
2005-07-13 13:10:00,16.53,16.53,16.52,16.52,9306.882194464852,5.694,5.694,5.6906,5.6906,9306.8822
2005-07-13 13:15:00,16.52,16.53,16.5,16.51,8939.505265735977,5.6906,5.694,5.6837,5.6871,8939.5053
2005-07-13 13:20:00,16.51,16.51,16.5,16.51,1959.3436198873376,5.6871,5.6871,5.6837,5.6871,1959.3436
2005-07-13 13:25:00,16.51,16.51,16.5,16.51,7102.620622091599,5.6871,5.6871,5.6837,5.6871,7102.6206
2005-07-13 13:30:00,16.5,16.51,16.5,16.5,5265.73597844722,5.6837,5.6871,5.6837,5.6837,5265.736
2005-07-13 13:35:00,16.51,16.52,16.5,16.52,12490.815576781775,5.6871,5.6906,5.6837,5.6906,12490.8156
2005-07-13 13:40:00,16.53,16.53,16.52,16.53,6000.489835904971,5.694,5.694,5.6906,5.694,6000.4898
2005-07-13 13:45:00,16.53,16.53,16.5,16.5,13225.569434239527,5.694,5.694,5.6837,5.6837,13225.5694
2005-07-13 13:50:00,16.51,16.52,16.5,16.52,9796.718099436688,5.6871,5.6906,5.6837,5.6906,9796.7181
2005-07-13 13:55:00,16.52,16.52,16.5,16.51,6245.4077883908885,5.6906,5.6906,5.6837,5.6871,6245.4078
2005-07-13 14:00:00,16.51,16.53,16.49,16.49,18736.223365172667,5.6871,5.694,5.6802,5.6802,18736.2234
2005-07-13 14:05:00,16.5,16.5,16.48,16.48,10531.47195689444,5.6837,5.6837,5.6768,5.6768,10531.472
2005-07-13 14:10:00,16.49,16.5,16.48,16.49,9551.80014695077,5.6802,5.6837,5.6768,5.6802,9551.8001
2005-07-13 14:15:00,16.49,16.51,16.48,16.5,8082.292432035268,5.6802,5.6871,5.6768,5.6837,8082.2924
2005-07-13 14:20:00,16.5,16.5,16.48,16.48,4775.900073475385,5.6837,5.6837,5.6768,5.6768,4775.9001
2005-07-13 14:25:00,16.49,16.5,16.48,16.49,20573.10800881705,5.6802,5.6837,5.6768,5.6802,20573.108
2005-07-13 14:30:00,16.5,16.5,16.49,16.5,8327.210384521184,5.6837,5.6837,5.6802,5.6837,8327.2104
2005-07-13 14:35:00,16.49,16.5,16.49,16.5,14817.53612539799,5.6802,5.6837,5.6802,5.6837,14817.5361
2005-07-13 14:40:00,16.5,16.53,16.5,16.5,18858.682341415624,5.6837,5.694,5.6837,5.6837,18858.6823
2005-07-13 14:45:00,16.5,16.52,16.5,16.52,7592.456527063433,5.6837,5.6906,5.6837,5.6906,7592.4565
2005-07-13 14:50:00,16.52,16.52,16.5,16.51,5878.0308596620125,5.6906,5.6906,5.6837,5.6871,5878.0309
2005-07-13 14:55:00,16.51,16.51,16.5,16.51,6980.161645848641,5.6871,5.6871,5.6837,5.6871,6980.1616
2005-07-13 15:00:00,16.5,16.5,16.49,16.5,20083.27210384521,5.6837,5.6837,5.6802,5.6837,20083.2721
2005-07-13 15:05:00,16.49,16.5,16.48,16.5,13103.11045799657,5.6802,5.6837,5.6768,5.6837,13103.1105
2005-07-13 15:10:00,16.5,16.51,16.5,16.5,16899.338721528286,5.6837,5.6871,5.6837,5.6837,16899.3387
2005-07-13 15:15:00,16.5,16.52,16.49,16.51,20940.48493754592,5.6837,5.6906,5.6802,5.6871,20940.4849
2005-07-13 15:20:00,16.52,16.53,16.52,16.52,24246.8772961058,5.6906,5.694,5.6906,5.6906,24246.8773
2005-07-13 15:25:00,16.52,16.53,16.5,16.52,28288.02351212344,5.6906,5.694,5.6837,5.6906,28288.0235
2005-07-13 15:30:00,16.53,16.54,16.52,16.52,19960.81312760225,5.694,5.6975,5.6906,5.6906,19960.8131
2005-07-13 15:35:00,16.51,16.51,16.49,16.49,31716.87484692628,5.6871,5.6871,5.6802,5.6802,31716.8748
2005-07-13 15:40:00,16.49,16.5,16.49,16.49,21430.320842517754,5.6802,5.6837,5.6802,5.6802,21430.3208
2005-07-13 15:45:00,16.48,16.48,16.46,16.47,34166.05437178545,5.6768,5.6768,5.6699,5.6733,34166.0544
2005-07-13 15:50:00,16.47,16.49,16.47,16.49,42860.64168503551,5.6733,5.6802,5.6733,5.6802,42860.6417
2005-07-13 15:55:00,16.49,16.51,16.48,16.5,33553.75949057066,5.6802,5.6871,5.6768,5.6837,33553.7595
2005-07-14 09:30:00,16.62,16.64,16.58,16.58,48248.83663972569,5.725,5.7319,5.7112,5.7112,48248.8366
2005-07-14 09:35:00,16.58,16.64,16.54,16.62,52289.98285574332,5.7112,5.7319,5.6975,5.725,52289.9829
2005-07-14 09:40:00,16.61,16.63,16.5,16.56,24001.959343619885,5.7216,5.7285,5.6837,5.7043,24001.9593
2005-07-14 09:45:00,16.58,16.61,16.45,16.54,47391.62380602498,5.7112,5.7216,5.6664,5.6975,47391.6238
2005-07-14 09:50:00,16.49,16.54,16.49,16.5,26083.76193975018,5.6802,5.6975,5.6802,5.6837,26083.7619
2005-07-14 09:55:00,16.5,16.5,16.45,16.45,26696.05682096497,5.6837,5.6837,5.6664,5.6664,26696.0568
2005-07-14 10:00:00,16.45,16.5,16.45,16.47,33308.84153808474,5.6664,5.6837,5.6664,5.6733,33308.8415
2005-07-14 10:05:00,16.47,16.47,16.42,16.42,17756.551555228998,5.6733,5.6733,5.6561,5.6561,17756.5516
2005-07-14 10:10:00,16.41,16.45,16.41,16.45,34166.05437178545,5.6527,5.6664,5.6527,5.6664,34166.0544
2005-07-14 10:15:00,16.45,16.45,16.4,16.41,47514.082782267935,5.6664,5.6664,5.6492,5.6527,47514.0828
2005-07-14 10:20:00,16.41,16.41,16.38,16.41,31839.33382316924,5.6527,5.6527,5.6423,5.6527,31839.3338
2005-07-14 10:25:00,16.41,16.41,16.37,16.4,37717.36468283125,5.6527,5.6527,5.6389,5.6492,37717.3647
2005-07-14 10:30:00,16.41,16.41,16.33,16.34,121111.92750428604,5.6527,5.6527,5.6251,5.6286,121111.9275
2005-07-14 10:35:00,16.34,16.35,16.27,16.27,110702.91452363458,5.6286,5.632,5.6044,5.6044,110702.9145
2005-07-14 10:40:00,16.28,16.3,16.23,16.29,50575.5571883419,5.6079,5.6148,5.5907,5.6113,50575.5572
2005-07-14 10:45:00,16.3,16.33,16.29,16.32,67474.89590987019,5.6148,5.6251,5.6113,5.6217,67474.8959
2005-07-14 10:50:00,16.32,16.33,16.27,16.3,96742.59123193727,5.6217,5.6251,5.6044,5.6148,96742.5912
2005-07-14 10:55:00,16.31,16.35,16.31,16.35,49595.88537839824,5.6182,5.632,5.6182,5.632,49595.8854
2005-07-14 11:00:00,16.36,16.36,16.34,16.34,31227.038941954444,5.6354,5.6354,5.6286,5.6286,31227.0389
2005-07-14 11:05:00,16.33,16.33,16.29,16.33,24736.71320107764,5.6251,5.6251,5.6113,5.6251,24736.7132
2005-07-14 11:10:00,16.35,16.36,16.31,16.31,38329.65956404605,5.632,5.6354,5.6182,5.6182,38329.6596
2005-07-14 11:15:00,16.31,16.32,16.29,16.29,24981.63115356356,5.6182,5.6217,5.6113,5.6113,24981.6312
2005-07-14 11:20:00,16.29,16.31,16.25,16.27,25104.090129806515,5.6113,5.6182,5.5976,5.6044,25104.0901
2005-07-14 11:25:00,16.26,16.27,16.25,16.27,23022.28753367621,5.601,5.6044,5.5976,5.6044,23022.2875
2005-07-14 11:30:00,16.27,16.27,16.21,16.22,22165.074699975507,5.6044,5.6044,5.5838,5.5872,22165.0747
2005-07-14 11:35:00,16.21,16.23,16.19,16.22,47759.000734753856,5.5838,5.5907,5.5769,5.5872,47759.0007
2005-07-14 11:40:00,16.22,16.28,16.19,16.19,91721.773205976,5.5872,5.6079,5.5769,5.5769,91721.7732
2005-07-14 11:45:00,16.2,16.22,16.13,16.14,58780.308596620125,5.5803,5.5872,5.5562,5.5597,58780.3086
2005-07-14 11:50:00,16.13,16.13,16.05,16.06,52902.27773695812,5.5562,5.5562,5.5287,5.5321,52902.2777
2005-07-14 11:55:00,16.06,16.14,16.05,16.13,60372.27528777859,5.5321,5.5597,5.5287,5.5562,60372.2753
2005-07-14 12:00:00,16.13,16.17,16.12,16.14,72863.09086456036,5.5562,5.57,5.5528,5.5597,72863.0909
2005-07-14 12:05:00,16.13,16.14,16.07,16.07,106661.76830761692,5.5562,5.5597,5.5356,5.5356,106661.7683
2005-07-14 12:10:00,16.07,16.12,16.05,16.11,58168.01371540534,5.5356,5.5528,5.5287,5.5493,58168.0137
2005-07-14 12:15:00,16.11,16.15,16.11,16.14,94293.41170707812,5.5493,5.5631,5.5493,5.5597,94293.4117
2005-07-14 12:20:00,16.15,16.15,16.12,16.13,27553.269654665684,5.5631,5.5631,5.5528,5.5562,27553.2697
2005-07-14 12:25:00,16.14,16.17,16.06,16.1,163850.11021307862,5.5597,5.57,5.5321,5.5459,163850.1102
2005-07-14 12:30:00,16.17,16.19,16.15,16.15,175851.08988488856,5.57,5.5769,5.5631,5.5631,175851.0899
2005-07-14 12:35:00,16.16,16.21,16.15,16.18,39309.33137398971,5.5666,5.5838,5.5631,5.5734,39309.3314
2005-07-14 12:40:00,16.18,16.2,16.16,16.19,37962.28263531717,5.5734,5.5803,5.5666,5.5769,37962.2826
2005-07-14 12:45:00,16.19,16.22,16.19,16.22,23389.664462405093,5.5769,5.5872,5.5769,5.5872,23389.6645
2005-07-14 12:50:00,16.21,16.23,16.18,16.2,32084.25177565516,5.5838,5.5907,5.5734,5.5803,32084.2518
2005-07-14 12:55:00,16.21,16.22,16.19,16.19,11266.22581435219,5.5838,5.5872,5.5769,5.5769,11266.2258
2005-07-14 13:00:00,16.19,16.22,16.19,16.19,51677.687974528526,5.5769,5.5872,5.5769,5.5769,51677.688
2005-07-14 13:05:00,16.19,16.19,16.17,16.19,36492.77492040167,5.5769,5.5769,5.57,5.5769,36492.7749
2005-07-14 13:10:00,16.18,16.23,16.18,16.23,52779.81876071516,5.5734,5.5907,5.5734,5.5907,52779.8188
2005-07-14 13:15:00,16.23,16.23,16.2,16.21,48861.13152094048,5.5907,5.5907,5.5803,5.5838,48861.1315
2005-07-14 13:20:00,16.21,16.22,16.19,16.21,47881.45971099681,5.5838,5.5872,5.5769,5.5838,47881.4597
2005-07-14 13:25:00,16.21,16.23,16.21,16.23,72005.87803085966,5.5838,5.5907,5.5838,5.5907,72005.878
2005-07-14 13:30:00,16.23,16.24,16.23,16.23,45064.90325740876,5.5907,5.5941,5.5907,5.5907,45064.9033
2005-07-14 13:35:00,16.23,16.23,16.18,16.18,48248.83663972569,5.5907,5.5907,5.5734,5.5734,48248.8366
2005-07-14 13:40:00,16.18,16.19,16.17,16.18,39676.70830271859,5.5734,5.5769,5.57,5.5734,39676.7083
2005-07-14 13:45:00,16.18,16.18,16.13,16.14,87313.25006122948,5.5734,5.5734,5.5562,5.5597,87313.2501
2005-07-14 13:50:00,16.14,16.18,16.14,16.17,40166.54420769042,5.5597,5.5734,5.5597,5.57,40166.5442
2005-07-14 13:55:00,16.17,16.19,16.17,16.19,24736.71320107764,5.57,5.5769,5.57,5.5769,24736.7132
2005-07-14 14:00:00,16.19,16.2,16.18,16.19,31839.33382316924,5.5769,5.5803,5.5734,5.5769,31839.3338
2005-07-14 14:05:00,16.19,16.19,16.18,16.18,41391.133970120005,5.5769,5.5769,5.5734,5.5734,41391.134
2005-07-14 14:10:00,16.18,16.19,16.17,16.18,22899.82855743326,5.5734,5.5769,5.57,5.5734,22899.8286
2005-07-14 14:15:00,16.19,16.23,16.18,16.23,55596.3752143032,5.5769,5.5907,5.5734,5.5907,55596.3752
2005-07-14 14:20:00,16.23,16.25,16.23,16.23,28532.94146460936,5.5907,5.5976,5.5907,5.5907,28532.9415
2005-07-14 14:25:00,16.23,16.24,16.19,16.21,32941.46460935586,5.5907,5.5941,5.5769,5.5838,32941.4646
2005-07-14 14:30:00,16.21,16.23,16.21,16.23,31227.038941954444,5.5838,5.5907,5.5838,5.5907,31227.0389
2005-07-14 14:35:00,16.23,16.23,16.21,16.23,29145.236345824145,5.5907,5.5907,5.5838,5.5907,29145.2363
2005-07-14 14:40:00,16.22,16.23,16.21,16.23,19348.51824638746,5.5872,5.5907,5.5838,5.5907,19348.5182
2005-07-14 14:45:00,16.22,16.23,16.21,16.21,14817.53612539799,5.5872,5.5907,5.5838,5.5838,14817.5361
2005-07-14 14:50:00,16.21,16.21,16.18,16.19,31839.33382316924,5.5838,5.5838,5.5734,5.5769,31839.3338
2005-07-14 14:55:00,16.18,16.21,16.17,16.19,27063.43374969385,5.5734,5.5838,5.57,5.5769,27063.4337
2005-07-14 15:00:00,16.18,16.19,16.17,16.18,36002.93901542983,5.5734,5.5769,5.57,5.5734,36002.939
2005-07-14 15:05:00,16.18,16.19,16.17,16.18,95028.16556453588,5.5734,5.5769,5.57,5.5734,95028.1656
2005-07-14 15:10:00,16.18,16.21,16.17,16.21,38207.20058780308,5.5734,5.5838,5.57,5.5838,38207.2006
2005-07-14 15:15:00,16.21,16.21,16.17,16.18,27920.64658339456,5.5838,5.5838,5.57,5.5734,27920.6466
2005-07-14 15:20:00,16.17,16.18,16.17,16.17,31961.7927994122,5.57,5.5734,5.57,5.57,31961.7928
2005-07-14 15:25:00,16.17,16.19,16.17,16.18,32941.46460935586,5.57,5.5769,5.57,5.5734,32941.4646
2005-07-14 15:30:00,16.19,16.2,16.18,16.18,49840.80333088415,5.5769,5.5803,5.5734,5.5734,49840.8033
2005-07-14 15:35:00,16.18,16.19,16.17,16.18,54984.08033308841,5.5734,5.5769,5.57,5.5734,54984.0803
2005-07-14 15:40:00,16.17,16.19,16.17,16.19,67719.81386235611,5.57,5.5769,5.57,5.5769,67719.8139
2005-07-14 15:45:00,16.19,16.19,16.14,16.17,128214.54812637766,5.5769,5.5769,5.5597,5.57,128214.5481
2005-07-14 15:50:00,16.17,16.2,16.16,16.17,69801.6164584864,5.57,5.5803,5.5666,5.57,69801.6165
2005-07-14 15:55:00,16.18,16.19,16.16,16.19,84496.69360764143,5.5734,5.5769,5.5666,5.5769,84496.6936
2005-07-15 09:30:00,16.23,16.35,16.23,16.33,773818.2708792554,5.5907,5.632,5.5907,5.6251,773818.2709
2005-07-15 09:35:00,16.33,16.33,16.24,16.3,25961.302963507223,5.6251,5.6251,5.5941,5.6148,25961.303
2005-07-15 09:40:00,16.32,16.41,16.28,16.37,28900.318393338228,5.6217,5.6527,5.6079,5.6389,28900.3184
2005-07-15 09:45:00,16.38,16.41,16.29,16.39,40411.462160176336,5.6423,5.6527,5.6113,5.6458,40411.4622
2005-07-15 09:50:00,16.36,16.38,16.32,16.35,18246.38746020084,5.6354,5.6423,5.6217,5.632,18246.3875
2005-07-15 09:55:00,16.34,16.4,16.34,16.36,29879.990203281897,5.6286,5.6492,5.6286,5.6354,29879.9902
2005-07-15 10:00:00,16.37,16.41,16.36,16.38,114988.97869213812,5.6389,5.6527,5.6354,5.6423,114988.9787
2005-07-15 10:05:00,16.38,16.41,16.25,16.29,149399.9510164095,5.6423,5.6527,5.5976,5.6113,149399.951
2005-07-15 10:10:00,16.29,16.29,16.26,16.29,57188.34190546167,5.6113,5.6113,5.601,5.6113,57188.3419
2005-07-15 10:15:00,16.31,16.36,16.31,16.32,64535.88048003918,5.6182,5.6354,5.6182,5.6217,64535.8805
2005-07-15 10:20:00,16.32,16.33,16.27,16.28,24369.336272348763,5.6217,5.6251,5.6044,5.6079,24369.3363
2005-07-15 10:25:00,16.29,16.32,16.29,16.31,11388.684790595147,5.6113,5.6217,5.6113,5.6182,11388.6848
2005-07-15 10:30:00,16.32,16.34,16.32,16.34,76169.48322312025,5.6217,5.6286,5.6217,5.6286,76169.4832
2005-07-15 10:35:00,16.33,16.34,16.3,16.3,14082.78226794024,5.6251,5.6286,5.6148,5.6148,14082.7823
2005-07-15 10:40:00,16.3,16.32,16.29,16.29,8449.669360764143,5.6148,5.6217,5.6113,5.6113,8449.6694
2005-07-15 10:45:00,16.29,16.3,16.23,16.23,52657.3597844722,5.6113,5.6148,5.5907,5.5907,52657.3598
2005-07-15 10:50:00,16.23,16.23,16.18,16.19,51922.60592701445,5.5907,5.5907,5.5734,5.5769,51922.6059
2005-07-15 10:55:00,16.2,16.2,16.14,16.15,74210.1396032329,5.5803,5.5803,5.5597,5.5631,74210.1396
2005-07-15 11:00:00,16.15,16.17,16.14,16.15,31227.038941954444,5.5631,5.57,5.5597,5.5631,31227.0389
2005-07-15 11:05:00,16.15,16.18,16.14,16.16,32084.25177565516,5.5631,5.5734,5.5597,5.5666,32084.2518
2005-07-15 11:10:00,16.17,16.18,16.16,16.18,18001.469507714915,5.57,5.5734,5.5666,5.5734,18001.4695
2005-07-15 11:15:00,16.19,16.21,16.18,16.21,19348.51824638746,5.5769,5.5838,5.5734,5.5838,19348.5182
2005-07-15 11:20:00,16.21,16.21,16.19,16.19,23022.28753367621,5.5838,5.5838,5.5769,5.5769,23022.2875
2005-07-15 11:25:00,16.19,16.19,16.17,16.18,20205.731080088168,5.5769,5.5769,5.57,5.5734,20205.7311
2005-07-15 11:30:00,16.19,16.19,16.14,16.17,40166.54420769042,5.5769,5.5769,5.5597,5.57,40166.5442
2005-07-15 11:35:00,16.16,16.19,16.16,16.18,13715.405339211364,5.5666,5.5769,5.5666,5.5734,13715.4053
2005-07-15 11:40:00,16.17,16.18,16.16,16.16,8082.292432035268,5.57,5.5734,5.5666,5.5666,8082.2924
2005-07-15 11:45:00,16.17,16.19,16.16,16.19,7347.538574577516,5.57,5.5769,5.5666,5.5769,7347.5386
2005-07-15 11:50:00,16.18,16.19,16.16,16.18,28043.10555963752,5.5734,5.5769,5.5666,5.5734,28043.1056
2005-07-15 11:55:00,16.18,16.18,16.17,16.17,13960.32329169728,5.5734,5.5734,5.57,5.57,13960.3233
2005-07-15 12:00:00,16.17,16.18,16.14,16.17,38452.118540289,5.57,5.5734,5.5597,5.57,38452.1185
2005-07-15 12:05:00,16.16,16.19,16.15,16.18,17389.17462650012,5.5666,5.5769,5.5631,5.5734,17389.1746
2005-07-15 12:10:00,16.16,16.18,16.15,16.17,14327.700220426155,5.5666,5.5734,5.5631,5.57,14327.7002
2005-07-15 12:15:00,16.17,16.19,16.17,16.19,6367.866764633847,5.57,5.5769,5.57,5.5769,6367.8668
2005-07-15 12:20:00,16.19,16.19,16.16,16.17,14572.618172912073,5.5769,5.5769,5.5666,5.57,14572.6182
2005-07-15 12:25:00,16.17,16.18,16.16,16.17,25961.302963507223,5.57,5.5734,5.5666,5.57,25961.303
2005-07-15 12:30:00,16.16,16.18,16.15,16.16,35390.64413421504,5.5666,5.5734,5.5631,5.5666,35390.6441
2005-07-15 12:35:00,16.15,16.19,16.15,16.17,45309.82120989468,5.5631,5.5769,5.5631,5.57,45309.8212
2005-07-15 12:40:00,16.17,16.18,16.17,16.17,12735.733529267694,5.57,5.5734,5.57,5.57,12735.7335
2005-07-15 12:45:00,16.17,16.19,16.17,16.19,18981.141317658585,5.57,5.5769,5.57,5.5769,18981.1413
2005-07-15 12:50:00,16.19,16.22,16.19,16.19,15062.454077883907,5.5769,5.5872,5.5769,5.5769,15062.4541
2005-07-15 12:55:00,16.19,16.2,16.19,16.2,10409.01298065148,5.5769,5.5803,5.5769,5.5803,10409.013
2005-07-15 13:00:00,16.2,16.23,16.19,16.23,13103.11045799657,5.5803,5.5907,5.5769,5.5907,13103.1105
2005-07-15 13:05:00,16.23,16.23,16.23,16.23,7225.079598334557,5.5907,5.5907,5.5907,5.5907,7225.0796
2005-07-15 13:10:00,16.23,16.23,16.22,16.23,13225.569434239527,5.5907,5.5907,5.5872,5.5907,13225.5694
2005-07-15 13:15:00,16.23,16.26,16.22,16.25,19103.60029390154,5.5907,5.601,5.5872,5.5976,19103.6003
2005-07-15 13:20:00,16.25,16.28,16.25,16.27,74944.89346069067,5.5976,5.6079,5.5976,5.6044,74944.8935
2005-07-15 13:25:00,16.27,16.27,16.21,16.21,17879.010531471955,5.6044,5.6044,5.5838,5.5838,17879.0105
2005-07-15 13:30:00,16.21,16.22,16.2,16.21,15919.666911584618,5.5838,5.5872,5.5803,5.5838,15919.6669
2005-07-15 13:35:00,16.21,16.22,16.2,16.21,8939.505265735977,5.5838,5.5872,5.5803,5.5838,8939.5053
2005-07-15 13:40:00,16.21,16.22,16.2,16.2,7714.915503306392,5.5838,5.5872,5.5803,5.5803,7714.9155
2005-07-15 13:45:00,16.2,16.2,16.2,16.2,11633.602743081066,5.5803,5.5803,5.5803,5.5803,11633.6027
2005-07-15 13:50:00,16.2,16.21,16.2,16.2,8327.210384521184,5.5803,5.5838,5.5803,5.5803,8327.2104
2005-07-15 13:55:00,16.21,16.21,16.2,16.2,4653.441097232427,5.5838,5.5838,5.5803,5.5803,4653.4411
2005-07-15 14:00:00,16.21,16.21,16.19,16.19,12980.651481753612,5.5838,5.5838,5.5769,5.5769,12980.6515
2005-07-15 14:05:00,16.18,16.19,16.16,16.19,22409.992652461424,5.5734,5.5769,5.5666,5.5769,22409.9927
2005-07-15 14:10:00,16.18,16.19,16.17,16.17,12245.89762429586,5.5734,5.5769,5.57,5.57,12245.8976
2005-07-15 14:15:00,16.18,16.19,16.17,16.19,15552.289982855742,5.5734,5.5769,5.57,5.5769,15552.29
2005-07-15 14:20:00,16.19,16.19,16.17,16.19,18981.141317658585,5.5769,5.5769,5.57,5.5769,18981.1413
2005-07-15 14:25:00,16.19,16.21,16.19,16.19,20573.10800881705,5.5769,5.5838,5.5769,5.5769,20573.108
2005-07-15 14:30:00,16.19,16.22,16.19,16.19,24369.336272348763,5.5769,5.5872,5.5769,5.5769,24369.3363
2005-07-15 14:35:00,16.2,16.21,16.19,16.2,11633.602743081066,5.5803,5.5838,5.5769,5.5803,11633.6027
2005-07-15 14:40:00,16.2,16.21,16.19,16.21,18491.30541268675,5.5803,5.5838,5.5769,5.5838,18491.3054
2005-07-15 14:45:00,16.21,16.21,16.17,16.17,18246.38746020084,5.5838,5.5838,5.57,5.57,18246.3875
2005-07-15 14:50:00,16.17,16.19,16.16,16.18,20450.649032574085,5.57,5.5769,5.5666,5.5734,20450.649
2005-07-15 14:55:00,16.18,16.21,16.17,16.2,24246.8772961058,5.5734,5.5838,5.57,5.5803,24246.8773
2005-07-15 15:00:00,16.2,16.22,16.19,16.19,14939.995101640949,5.5803,5.5872,5.5769,5.5769,14939.9951
2005-07-15 15:05:00,16.19,16.2,16.19,16.19,6490.325740876806,5.5769,5.5803,5.5769,5.5769,6490.3257
2005-07-15 15:10:00,16.19,16.23,16.19,16.2,20450.649032574085,5.5769,5.5907,5.5769,5.5803,20450.649
2005-07-15 15:15:00,16.19,16.2,16.17,16.19,18001.469507714915,5.5769,5.5803,5.57,5.5769,18001.4695
2005-07-15 15:20:00,16.19,16.2,16.19,16.2,13715.405339211364,5.5769,5.5803,5.5769,5.5803,13715.4053
2005-07-15 15:25:00,16.19,16.2,16.19,16.19,12368.356600538818,5.5769,5.5803,5.5769,5.5769,12368.3566
2005-07-15 15:30:00,16.19,16.19,16.18,16.19,11143.766838109234,5.5769,5.5769,5.5734,5.5769,11143.7668
2005-07-15 15:35:00,16.19,16.21,16.19,16.21,13837.864315454322,5.5769,5.5838,5.5769,5.5838,13837.8643
2005-07-15 15:40:00,16.21,16.24,16.2,16.23,29267.695322067106,5.5838,5.5941,5.5803,5.5907,29267.6953
2005-07-15 15:45:00,16.23,16.23,16.22,16.23,32329.16972814107,5.5907,5.5907,5.5872,5.5907,32329.1697
2005-07-15 15:50:00,16.22,16.24,16.21,16.21,66985.06000489835,5.5872,5.5941,5.5838,5.5838,66985.06
2005-07-15 15:55:00,16.21,16.21,16.19,16.2,67352.43693362724,5.5838,5.5838,5.5769,5.5803,67352.4369
2005-07-18 09:30:00,16.36,16.41,16.31,16.39,122336.51726671564,5.6354,5.6527,5.6182,5.6458,122336.5173
2005-07-18 09:35:00,16.36,16.36,16.32,16.34,28288.02351212344,5.6354,5.6354,5.6217,5.6286,28288.0235
2005-07-18 09:40:00,16.33,16.34,16.33,16.34,36002.93901542983,5.6251,5.6286,5.6251,5.6286,36002.939
2005-07-18 09:45:00,16.34,16.36,16.33,16.33,52534.90080822924,5.6286,5.6354,5.6251,5.6251,52534.9008
2005-07-18 09:50:00,16.33,16.33,16.25,16.26,60984.570168993385,5.6251,5.6251,5.5976,5.601,60984.5702
2005-07-18 09:55:00,16.26,16.32,16.26,16.3,21797.697771246632,5.601,5.6217,5.601,5.6148,21797.6978
2005-07-18 10:00:00,16.3,16.3,16.24,16.24,51800.14695077149,5.6148,5.6148,5.5941,5.5941,51800.147
2005-07-18 10:05:00,16.24,16.24,16.19,16.2,23267.205486162133,5.5941,5.5941,5.5769,5.5803,23267.2055
2005-07-18 10:10:00,16.2,16.21,16.17,16.17,26940.974773450893,5.5803,5.5838,5.57,5.57,26940.9748
2005-07-18 10:15:00,16.18,16.23,16.17,16.22,26451.13886847905,5.5734,5.5907,5.57,5.5872,26451.1389
2005-07-18 10:20:00,16.22,16.23,16.19,16.21,45187.36223365172,5.5872,5.5907,5.5769,5.5838,45187.3622
2005-07-18 10:25:00,16.21,16.23,16.17,16.22,24124.418319862845,5.5838,5.5907,5.57,5.5872,24124.4183
2005-07-18 10:30:00,16.22,16.24,16.22,16.23,25226.54910604947,5.5872,5.5941,5.5872,5.5907,25226.5491
2005-07-18 10:35:00,16.23,16.26,16.23,16.23,32451.628704384028,5.5907,5.601,5.5907,5.5907,32451.6287
2005-07-18 10:40:00,16.23,16.23,16.19,16.19,12735.733529267694,5.5907,5.5907,5.5769,5.5769,12735.7335
2005-07-18 10:45:00,16.2,16.21,16.19,16.2,10041.636051922604,5.5803,5.5838,5.5769,5.5803,10041.6361
2005-07-18 10:50:00,16.2,16.22,16.19,16.22,60249.81631153563,5.5803,5.5872,5.5769,5.5872,60249.8163
2005-07-18 10:55:00,16.22,16.23,16.22,16.23,18001.469507714915,5.5872,5.5907,5.5872,5.5907,18001.4695
2005-07-18 11:00:00,16.23,16.23,16.23,16.23,17389.17462650012,5.5907,5.5907,5.5907,5.5907,17389.1746
2005-07-18 11:05:00,16.23,16.26,16.23,16.24,42125.88782757776,5.5907,5.601,5.5907,5.5941,42125.8878
2005-07-18 11:10:00,16.26,16.26,16.24,16.24,18858.682341415624,5.601,5.601,5.5941,5.5941,18858.6823
2005-07-18 11:15:00,16.24,16.25,16.19,16.19,39554.24932647563,5.5941,5.5976,5.5769,5.5769,39554.2493
2005-07-18 11:20:00,16.19,16.22,16.19,16.22,10164.095028165564,5.5769,5.5872,5.5769,5.5872,10164.095
2005-07-18 11:25:00,16.21,16.21,16.2,16.21,13103.11045799657,5.5838,5.5838,5.5803,5.5838,13103.1105
2005-07-18 11:30:00,16.21,16.21,16.19,16.19,10776.389909380356,5.5838,5.5838,5.5769,5.5769,10776.3899
2005-07-18 11:35:00,16.19,16.19,16.17,16.17,13225.569434239527,5.5769,5.5769,5.57,5.57,13225.5694
2005-07-18 11:40:00,16.18,16.19,16.17,16.19,139848.1508694587,5.5734,5.5769,5.57,5.5769,139848.1509
2005-07-18 11:45:00,16.19,16.19,16.18,16.18,9796.718099436688,5.5769,5.5769,5.5734,5.5734,9796.7181
2005-07-18 11:50:00,16.18,16.19,16.17,16.18,19838.354151359294,5.5734,5.5769,5.57,5.5734,19838.3542
2005-07-18 11:55:00,16.17,16.18,16.17,16.17,54004.408523144746,5.57,5.5734,5.57,5.57,54004.4085
2005-07-18 12:00:00,16.17,16.18,16.17,16.18,66617.68307616947,5.57,5.5734,5.57,5.5734,66617.6831
2005-07-18 12:05:00,16.17,16.17,16.17,16.17,1224.589762429586,5.57,5.57,5.57,5.57,1224.5898
2005-07-18 12:10:00,16.17,16.18,16.17,16.17,14327.700220426155,5.57,5.5734,5.57,5.57,14327.7002
2005-07-18 12:15:00,16.17,16.17,16.17,16.17,7714.915503306392,5.57,5.57,5.57,5.57,7714.9155
2005-07-18 12:20:00,16.17,16.19,16.17,16.19,14205.241244183198,5.57,5.5769,5.57,5.5769,14205.2412
2005-07-18 12:25:00,16.19,16.19,16.17,16.17,43717.85451873622,5.5769,5.5769,5.57,5.57,43717.8545
2005-07-18 12:30:00,16.18,16.19,16.18,16.18,10776.389909380356,5.5734,5.5769,5.5734,5.5734,10776.3899
2005-07-18 12:35:00,16.19,16.19,16.17,16.17,14205.241244183198,5.5769,5.5769,5.57,5.57,14205.2412
2005-07-18 12:40:00,16.18,16.18,16.16,16.18,29390.154298310063,5.5734,5.5734,5.5666,5.5734,29390.1543
2005-07-18 12:45:00,16.17,16.21,16.14,16.16,49718.3443546412,5.57,5.5838,5.5597,5.5666,49718.3444
2005-07-18 12:50:00,16.17,16.17,16.15,16.16,2816.556453588048,5.57,5.57,5.5631,5.5666,2816.5565
2005-07-18 12:55:00,16.16,16.16,16.14,16.15,8572.128337007101,5.5666,5.5666,5.5597,5.5631,8572.1283
2005-07-18 13:00:00,16.15,16.16,16.14,16.14,10898.848885623316,5.5631,5.5666,5.5597,5.5597,10898.8489
2005-07-18 13:05:00,16.14,16.16,16.14,16.14,18246.38746020084,5.5597,5.5666,5.5597,5.5597,18246.3875
2005-07-18 13:10:00,16.15,16.16,16.14,16.15,6612.7847171197645,5.5631,5.5666,5.5597,5.5631,6612.7847
2005-07-18 13:15:00,16.16,16.17,16.15,16.17,333333.3333333333,5.5666,5.57,5.5631,5.57,333333.3333
2005-07-18 13:20:00,16.17,16.17,16.16,16.17,16164.584864070535,5.57,5.57,5.5666,5.57,16164.5849
2005-07-18 13:25:00,16.16,16.18,16.15,16.15,21062.94391378888,5.5666,5.5734,5.5631,5.5631,21062.9439
2005-07-18 13:30:00,16.15,16.18,16.15,16.18,16042.125887827577,5.5631,5.5734,5.5631,5.5734,16042.1259
2005-07-18 13:35:00,16.18,16.19,16.17,16.19,60862.11119275042,5.5734,5.5769,5.57,5.5769,60862.1112
2005-07-18 13:40:00,16.19,16.23,16.19,16.23,31349.4979181974,5.5769,5.5907,5.5769,5.5907,31349.4979
2005-07-18 13:45:00,16.23,16.23,16.18,16.18,28043.10555963752,5.5907,5.5907,5.5734,5.5734,28043.1056
2005-07-18 13:50:00,16.18,16.19,16.18,16.18,7347.538574577516,5.5734,5.5769,5.5734,5.5734,7347.5386
2005-07-18 13:55:00,16.19,16.19,16.18,16.18,13837.864315454322,5.5769,5.5769,5.5734,5.5734,13837.8643
2005-07-18 14:00:00,16.18,16.2,16.18,16.19,30369.82610825373,5.5734,5.5803,5.5734,5.5769,30369.8261
2005-07-18 14:05:00,16.19,16.2,16.19,16.19,17511.63360274308,5.5769,5.5803,5.5769,5.5769,17511.6336
2005-07-18 14:10:00,16.19,16.21,16.19,16.2,36002.93901542983,5.5769,5.5838,5.5769,5.5803,36002.939
2005-07-18 14:15:00,16.21,16.22,16.2,16.2,18246.38746020084,5.5838,5.5872,5.5803,5.5803,18246.3875
2005-07-18 14:20:00,16.2,16.2,16.19,16.19,12490.815576781775,5.5803,5.5803,5.5769,5.5769,12490.8156
2005-07-18 14:25:00,16.19,16.19,16.19,16.19,33308.84153808474,5.5769,5.5769,5.5769,5.5769,33308.8415
2005-07-18 14:30:00,16.2,16.2,16.19,16.19,20818.025961302963,5.5803,5.5803,5.5769,5.5769,20818.026
2005-07-18 14:35:00,16.19,16.2,16.19,16.19,13470.487386725446,5.5769,5.5803,5.5769,5.5769,13470.4874
2005-07-18 14:40:00,16.19,16.21,16.19,16.2,21675.238795003672,5.5769,5.5838,5.5769,5.5803,21675.2388
2005-07-18 14:45:00,16.2,16.21,16.19,16.19,30247.36713201077,5.5803,5.5838,5.5769,5.5769,30247.3671
2005-07-18 14:50:00,16.2,16.2,16.16,16.18,22165.074699975507,5.5803,5.5803,5.5666,5.5734,22165.0747
2005-07-18 14:55:00,16.18,16.18,16.17,16.18,18858.682341415624,5.5734,5.5734,5.57,5.5734,18858.6823
2005-07-18 15:00:00,16.19,16.19,16.17,16.18,39799.16727896155,5.5769,5.5769,5.57,5.5734,39799.1673
2005-07-18 15:05:00,16.18,16.19,16.18,16.19,32819.0056331129,5.5734,5.5769,5.5734,5.5769,32819.0056
2005-07-18 15:10:00,16.18,16.19,16.18,16.19,57433.25985794758,5.5734,5.5769,5.5734,5.5769,57433.2599
2005-07-18 15:15:00,16.2,16.23,16.19,16.23,16899.338721528286,5.5803,5.5907,5.5769,5.5907,16899.3387
2005-07-18 15:20:00,16.22,16.23,16.21,16.22,39799.16727896155,5.5872,5.5907,5.5838,5.5872,39799.1673
2005-07-18 15:25:00,16.22,16.22,16.19,16.2,28532.94146460936,5.5872,5.5872,5.5769,5.5803,28532.9415
2005-07-18 15:30:00,16.2,16.2,16.18,16.18,36615.23389664462,5.5803,5.5803,5.5734,5.5734,36615.2339
2005-07-18 15:35:00,16.18,16.19,16.17,16.19,33553.75949057066,5.5734,5.5769,5.57,5.5769,33553.7595
2005-07-18 15:40:00,16.19,16.2,16.18,16.18,31349.4979181974,5.5769,5.5803,5.5734,5.5734,31349.4979
2005-07-18 15:45:00,16.18,16.2,16.18,16.19,34533.43130051433,5.5734,5.5803,5.5734,5.5769,34533.4313
2005-07-18 15:50:00,16.2,16.21,16.19,16.19,40656.38011266226,5.5803,5.5838,5.5769,5.5769,40656.3801
2005-07-18 15:55:00,16.2,16.2,16.19,16.19,46167.03404359539,5.5803,5.5803,5.5769,5.5769,46167.034
2005-07-19 09:30:00,16.41,16.41,16.25,16.33,106049.47342640215,5.6527,5.6527,5.5976,5.6251,106049.4734
2005-07-19 09:35:00,16.27,16.38,16.27,16.37,69556.69850600048,5.6044,5.6423,5.6044,5.6389,69556.6985
2005-07-19 09:40:00,16.37,16.37,16.28,16.28,53759.490570658825,5.6389,5.6389,5.6079,5.6079,53759.4906
2005-07-19 09:45:00,16.28,16.32,16.22,16.31,45922.11609110948,5.6079,5.6217,5.5872,5.6182,45922.1161
2005-07-19 09:50:00,16.32,16.32,16.24,16.32,27920.64658339456,5.6217,5.6217,5.5941,5.6217,27920.6466
2005-07-19 09:55:00,16.31,16.32,16.3,16.32,23022.28753367621,5.6182,5.6217,5.6148,5.6217,23022.2875
2005-07-19 10:00:00,16.32,16.32,16.29,16.31,20328.19005633113,5.6217,5.6217,5.6113,5.6182,20328.1901
2005-07-19 10:05:00,16.32,16.35,16.32,16.34,32329.16972814107,5.6217,5.632,5.6217,5.6286,32329.1697
2005-07-19 10:10:00,16.35,16.36,16.33,16.35,20205.731080088168,5.632,5.6354,5.6251,5.632,20205.7311
2005-07-19 10:15:00,16.35,16.37,16.33,16.36,40901.29806514817,5.632,5.6389,5.6251,5.6354,40901.2981
2005-07-19 10:20:00,16.36,16.36,16.36,16.36,23144.746509919176,5.6354,5.6354,5.6354,5.6354,23144.7465
2005-07-19 10:25:00,16.36,16.38,16.34,16.38,22654.91060494734,5.6354,5.6423,5.6286,5.6423,22654.9106
2005-07-19 10:30:00,16.37,16.38,16.36,16.36,73475.38574577516,5.6389,5.6423,5.6354,5.6354,73475.3857
2005-07-19 10:35:00,16.36,16.39,16.36,16.39,91599.31422973303,5.6354,5.6458,5.6354,5.6458,91599.3142
2005-07-19 10:40:00,16.38,16.39,16.35,16.35,36982.6108253735,5.6423,5.6458,5.632,5.632,36982.6108
2005-07-19 10:45:00,16.34,16.35,16.33,16.34,37962.28263531717,5.6286,5.632,5.6251,5.6286,37962.2826
2005-07-19 10:50:00,16.34,16.34,16.3,16.32,33186.38256184178,5.6286,5.6286,5.6148,5.6217,33186.3826
2005-07-19 10:55:00,16.32,16.32,16.31,16.31,14695.077149155031,5.6217,5.6217,5.6182,5.6182,14695.0771
2005-07-19 11:00:00,16.32,16.33,16.3,16.32,76904.237080578,5.6217,5.6251,5.6148,5.6217,76904.2371
2005-07-19 11:05:00,16.33,16.35,16.33,16.33,25349.008082292432,5.6251,5.632,5.6251,5.6251,25349.0081
2005-07-19 11:10:00,16.33,16.35,16.33,16.34,19960.81312760225,5.6251,5.632,5.6251,5.6286,19960.8131
2005-07-19 11:15:00,16.34,16.34,16.3,16.31,18981.141317658585,5.6286,5.6286,5.6148,5.6182,18981.1413
2005-07-19 11:20:00,16.31,16.33,16.3,16.33,16654.42076904237,5.6182,5.6251,5.6148,5.6251,16654.4208
2005-07-19 11:25:00,16.33,16.33,16.32,16.32,7592.456527063433,5.6251,5.6251,5.6217,5.6217,7592.4565
2005-07-19 11:30:00,16.32,16.33,16.32,16.32,19226.0592701445,5.6217,5.6251,5.6217,5.6217,19226.0593
2005-07-19 11:35:00,16.32,16.32,16.3,16.3,27798.1876071516,5.6217,5.6217,5.6148,5.6148,27798.1876
2005-07-19 11:40:00,16.31,16.32,16.3,16.31,13225.569434239527,5.6182,5.6217,5.6148,5.6182,13225.5694
2005-07-19 11:45:00,16.31,16.33,16.31,16.33,3306.3923585598823,5.6182,5.6251,5.6182,5.6251,3306.3924
2005-07-19 11:50:00,16.33,16.33,16.32,16.32,5388.194954690179,5.6251,5.6251,5.6217,5.6217,5388.195
2005-07-19 11:55:00,16.32,16.34,16.32,16.34,24981.63115356356,5.6217,5.6286,5.6217,5.6286,24981.6312
2005-07-19 12:00:00,16.34,16.34,16.33,16.33,14695.077149155031,5.6286,5.6286,5.6251,5.6251,14695.0771
2005-07-19 12:05:00,16.32,16.34,16.32,16.32,4775.900073475385,5.6217,5.6286,5.6217,5.6217,4775.9001
2005-07-19 12:10:00,16.33,16.33,16.32,16.32,4408.523144746509,5.6251,5.6251,5.6217,5.6217,4408.5231
2005-07-19 12:15:00,16.32,16.34,16.32,16.33,21797.697771246632,5.6217,5.6286,5.6217,5.6251,21797.6978
2005-07-19 12:20:00,16.33,16.35,16.33,16.33,6000.489835904971,5.6251,5.632,5.6251,5.6251,6000.4898
2005-07-19 12:25:00,16.33,16.36,16.33,16.34,12000.979671809942,5.6251,5.6354,5.6251,5.6286,12000.9797
2005-07-19 12:30:00,16.34,16.35,16.34,16.34,15797.20793534166,5.6286,5.632,5.6286,5.6286,15797.2079
2005-07-19 12:35:00,16.34,16.36,16.34,16.36,12123.4386480529,5.6286,5.6354,5.6286,5.6354,12123.4386
2005-07-19 12:40:00,16.36,16.38,16.36,16.37,44819.98530492285,5.6354,5.6423,5.6354,5.6389,44819.9853
2005-07-19 12:45:00,16.36,16.38,16.36,16.38,17389.17462650012,5.6354,5.6423,5.6354,5.6423,17389.1746
2005-07-19 12:50:00,16.37,16.38,16.37,16.38,15552.289982855742,5.6389,5.6423,5.6389,5.6423,15552.29
2005-07-19 12:55:00,16.38,16.41,16.38,16.41,60984.570168993385,5.6423,5.6527,5.6423,5.6527,60984.5702
2005-07-19 13:00:00,16.41,16.41,16.4,16.41,26573.59784472201,5.6527,5.6527,5.6492,5.6527,26573.5978
2005-07-19 13:05:00,16.4,16.41,16.4,16.41,7469.997550820474,5.6492,5.6527,5.6492,5.6527,7469.9976
2005-07-19 13:10:00,16.41,16.41,16.39,16.41,13225.569434239527,5.6527,5.6527,5.6458,5.6527,13225.5694
2005-07-19 13:15:00,16.41,16.41,16.41,16.41,14327.700220426155,5.6527,5.6527,5.6527,5.6527,14327.7002
2005-07-19 13:20:00,16.41,16.43,16.41,16.43,66372.76512368357,5.6527,5.6596,5.6527,5.6596,66372.7651
2005-07-19 13:25:00,16.43,16.43,16.41,16.41,11266.22581435219,5.6596,5.6596,5.6527,5.6527,11266.2258
2005-07-19 13:30:00,16.42,16.43,16.41,16.43,12735.733529267694,5.6561,5.6596,5.6527,5.6596,12735.7335
2005-07-19 13:35:00,16.43,16.43,16.42,16.43,9429.341170707812,5.6596,5.6596,5.6561,5.6596,9429.3412
2005-07-19 13:40:00,16.41,16.43,16.41,16.43,12858.192505510651,5.6527,5.6596,5.6527,5.6596,12858.1925
2005-07-19 13:45:00,16.44,16.45,16.43,16.44,95518.00146950773,5.663,5.6664,5.6596,5.663,95518.0015
2005-07-19 13:50:00,16.45,16.45,16.44,16.45,35145.726181729115,5.6664,5.6664,5.663,5.6664,35145.7262
2005-07-19 13:55:00,16.45,16.45,16.45,16.45,7714.915503306392,5.6664,5.6664,5.6664,5.6664,7714.9155
2005-07-19 14:00:00,16.45,16.47,16.45,16.45,30492.28508449669,5.6664,5.6733,5.6664,5.6664,30492.2851
2005-07-19 14:05:00,16.45,16.47,16.45,16.47,13592.946362968403,5.6664,5.6733,5.6664,5.6733,13592.9464
2005-07-19 14:10:00,16.47,16.49,16.46,16.48,31349.4979181974,5.6733,5.6802,5.6699,5.6768,31349.4979
2005-07-19 14:15:00,16.48,16.49,16.47,16.49,29022.77736958119,5.6768,5.6802,5.6733,5.6802,29022.7774
2005-07-19 14:20:00,16.49,16.49,16.47,16.47,25226.54910604947,5.6802,5.6802,5.6733,5.6733,25226.5491
2005-07-19 14:25:00,16.47,16.5,16.47,16.5,57310.80088170463,5.6733,5.6837,5.6733,5.6837,57310.8009
2005-07-19 14:30:00,16.49,16.5,16.48,16.5,80578.00636786676,5.6802,5.6837,5.6768,5.6837,80578.0064
2005-07-19 14:35:00,16.5,16.52,16.49,16.52,94660.788635807,5.6837,5.6906,5.6802,5.6906,94660.7886
2005-07-19 14:40:00,16.52,16.52,16.5,16.51,25961.302963507223,5.6906,5.6906,5.6837,5.6871,25961.303
2005-07-19 14:45:00,16.51,16.52,16.5,16.51,17879.010531471955,5.6871,5.6906,5.6837,5.6871,17879.0105
2005-07-19 14:50:00,16.51,16.54,16.5,16.52,35390.64413421504,5.6871,5.6975,5.6837,5.6906,35390.6441
2005-07-19 14:55:00,16.52,16.54,16.52,16.53,20573.10800881705,5.6906,5.6975,5.6906,5.694,20573.108
2005-07-19 15:00:00,16.53,16.53,16.51,16.52,21185.40289003184,5.694,5.694,5.6871,5.6906,21185.4029
2005-07-19 15:05:00,16.52,16.52,16.5,16.52,23267.205486162133,5.6906,5.6906,5.6837,5.6906,23267.2055
2005-07-19 15:10:00,16.52,16.53,16.51,16.52,30247.36713201077,5.6906,5.694,5.6871,5.6906,30247.3671
2005-07-19 15:15:00,16.53,16.54,16.51,16.52,51555.22899828557,5.694,5.6975,5.6871,5.6906,51555.229
2005-07-19 15:20:00,16.53,16.54,16.52,16.54,63678.66764633847,5.694,5.6975,5.6906,5.6975,63678.6676
2005-07-19 15:25:00,16.54,16.56,16.53,16.56,29267.695322067106,5.6975,5.7043,5.694,5.7043,29267.6953
2005-07-19 15:30:00,16.57,16.68,16.56,16.64,112907.17609600782,5.7078,5.7457,5.7043,5.7319,112907.1761
2005-07-19 15:35:00,16.63,16.66,16.63,16.64,104947.34264021552,5.7285,5.7388,5.7285,5.7319,104947.3426
2005-07-19 15:40:00,16.64,16.66,16.63,16.66,72373.25495958854,5.7319,5.7388,5.7285,5.7388,72373.255
2005-07-19 15:45:00,16.66,16.68,16.65,16.68,63311.2907176096,5.7388,5.7457,5.7353,5.7457,63311.2907
2005-07-19 15:50:00,16.7,16.72,16.67,16.68,136296.84055841292,5.7526,5.7595,5.7422,5.7457,136296.8406
2005-07-19 15:55:00,16.69,16.69,16.66,16.67,123683.5660053882,5.7491,5.7491,5.7388,5.7422,123683.566
2005-07-20 09:30:00,16.7,16.72,16.66,16.72,46289.49301983835,5.7526,5.7595,5.7388,5.7595,46289.493
2005-07-20 09:35:00,16.72,16.74,16.69,16.74,110825.37349987752,5.7595,5.7663,5.7491,5.7663,110825.3735
2005-07-20 09:40:00,16.74,16.8,16.71,16.76,44942.44428116581,5.7663,5.787,5.756,5.7732,44942.4443
2005-07-20 09:45:00,16.75,16.76,16.67,16.74,41146.21601763409,5.7698,5.7732,5.7422,5.7663,41146.216
2005-07-20 09:50:00,16.74,16.75,16.67,16.73,40411.462160176336,5.7663,5.7698,5.7422,5.7629,40411.4622
2005-07-20 09:55:00,16.73,16.75,16.72,16.75,24614.25422483468,5.7629,5.7698,5.7595,5.7698,24614.2542
2005-07-20 10:00:00,16.74,16.76,16.71,16.73,31104.579965711484,5.7663,5.7732,5.756,5.7629,31104.58
2005-07-20 10:05:00,16.75,16.76,16.73,16.74,46656.869948567226,5.7698,5.7732,5.7629,5.7663,46656.8699
2005-07-20 10:10:00,16.74,16.74,16.68,16.69,24614.25422483468,5.7663,5.7663,5.7457,5.7491,24614.2542
2005-07-20 10:15:00,16.7,16.74,16.64,16.67,51555.22899828557,5.7526,5.7663,5.7319,5.7422,51555.229
2005-07-20 10:20:00,16.67,16.67,16.64,16.64,19838.354151359294,5.7422,5.7422,5.7319,5.7319,19838.3542
2005-07-20 10:25:00,16.66,16.66,16.63,16.64,17879.010531471955,5.7388,5.7388,5.7285,5.7319,17879.0105
2005-07-20 10:30:00,16.64,16.64,16.59,16.59,70903.74724467302,5.7319,5.7319,5.7147,5.7147,70903.7472
2005-07-20 10:35:00,16.59,16.59,16.51,16.52,57800.636786676456,5.7147,5.7147,5.6871,5.6906,57800.6368
2005-07-20 10:40:00,16.53,16.54,16.52,16.53,51065.39309331374,5.694,5.6975,5.6906,5.694,51065.3931
2005-07-20 10:45:00,16.53,16.63,16.53,16.62,28410.4824883664,5.694,5.7285,5.694,5.725,28410.4825
2005-07-20 10:50:00,16.62,16.63,16.57,16.58,29757.53122703894,5.725,5.7285,5.7078,5.7112,29757.5312
2005-07-20 10:55:00,16.58,16.63,16.54,16.59,35268.185157972075,5.7112,5.7285,5.6975,5.7147,35268.1852
2005-07-20 11:00:00,16.58,16.58,16.54,16.54,45064.90325740876,5.7112,5.7112,5.6975,5.6975,45064.9033
2005-07-20 11:05:00,16.56,16.58,16.54,16.55,30492.28508449669,5.7043,5.7112,5.6975,5.7009,30492.2851
2005-07-20 11:10:00,16.55,16.56,16.55,16.55,9796.718099436688,5.7009,5.7043,5.7009,5.7009,9796.7181
2005-07-20 11:15:00,16.56,16.67,16.56,16.66,27675.728630908645,5.7043,5.7422,5.7043,5.7388,27675.7286
2005-07-20 11:20:00,16.66,16.67,16.63,16.64,28900.318393338228,5.7388,5.7422,5.7285,5.7319,28900.3184
2005-07-20 11:25:00,16.64,16.64,16.61,16.61,12613.274553024736,5.7319,5.7319,5.7216,5.7216,12613.2746
2005-07-20 11:30:00,16.59,16.66,16.59,16.66,19103.60029390154,5.7147,5.7388,5.7147,5.7388,19103.6003
2005-07-20 11:35:00,16.66,16.67,16.64,16.64,19103.60029390154,5.7388,5.7422,5.7319,5.7319,19103.6003
2005-07-20 11:40:00,16.63,16.63,16.61,16.62,6612.7847171197645,5.7285,5.7285,5.7216,5.725,6612.7847
2005-07-20 11:45:00,16.61,16.61,16.59,16.61,6122.94881214793,5.7216,5.7216,5.7147,5.7216,6122.9488
2005-07-20 11:50:00,16.61,16.63,16.61,16.63,15307.372030369825,5.7216,5.7285,5.7216,5.7285,15307.372
2005-07-20 11:55:00,16.63,16.66,16.62,16.65,13960.32329169728,5.7285,5.7388,5.725,5.7353,13960.3233
2005-07-20 12:00:00,16.65,16.66,16.61,16.62,14939.995101640949,5.7353,5.7388,5.7216,5.725,14939.9951
2005-07-20 12:05:00,16.61,16.63,16.59,16.63,19470.977222630416,5.7216,5.7285,5.7147,5.7285,19470.9772
2005-07-20 12:10:00,16.62,16.63,16.61,16.62,8449.669360764143,5.725,5.7285,5.7216,5.725,8449.6694
2005-07-20 12:15:00,16.63,16.65,16.62,16.64,9674.25912319373,5.7285,5.7353,5.725,5.7319,9674.2591
2005-07-20 12:20:00,16.63,16.65,16.63,16.65,9184.423218221897,5.7285,5.7353,5.7285,5.7353,9184.4232
2005-07-20 12:25:00,16.66,16.68,16.65,16.67,20695.56698506,5.7388,5.7457,5.7353,5.7422,20695.567
2005-07-20 12:30:00,16.67,16.68,16.66,16.66,11878.520695566984,5.7422,5.7457,5.7388,5.7388,11878.5207
2005-07-20 12:35:00,16.66,16.67,16.65,16.65,16287.043840313494,5.7388,5.7422,5.7353,5.7353,16287.0438
2005-07-20 12:40:00,16.63,16.67,16.63,16.66,11143.766838109234,5.7285,5.7422,5.7285,5.7388,11143.7668
2005-07-20 12:45:00,16.67,16.67,16.65,16.66,12613.274553024736,5.7422,5.7422,5.7353,5.7388,12613.2746
2005-07-20 12:50:00,16.65,16.67,16.65,16.67,6245.4077883908885,5.7353,5.7422,5.7353,5.7422,6245.4078
2005-07-20 12:55:00,16.67,16.67,16.66,16.67,10164.095028165564,5.7422,5.7422,5.7388,5.7422,10164.095
2005-07-20 13:00:00,16.67,16.68,16.67,16.67,7959.833455792309,5.7422,5.7457,5.7422,5.7422,7959.8335
2005-07-20 13:05:00,16.67,16.7,16.67,16.69,22532.45162870438,5.7422,5.7526,5.7422,5.7491,22532.4516
2005-07-20 13:10:00,16.7,16.71,16.7,16.71,13348.028410482488,5.7526,5.756,5.7526,5.756,13348.0284
2005-07-20 13:15:00,16.71,16.76,16.71,16.76,88537.83982365907,5.756,5.7732,5.756,5.7732,88537.8398
2005-07-20 13:20:00,16.76,16.82,16.76,16.77,92823.90399216262,5.7732,5.7939,5.7732,5.7767,92823.904
2005-07-20 13:25:00,16.78,16.81,16.77,16.81,21675.238795003672,5.7801,5.7905,5.7767,5.7905,21675.2388
2005-07-20 13:30:00,16.81,16.81,16.79,16.8,31471.95689444036,5.7905,5.7905,5.7836,5.787,31471.9569
2005-07-20 13:35:00,16.81,16.84,16.81,16.82,43962.77247122214,5.7905,5.8008,5.7905,5.7939,43962.7725
2005-07-20 13:40:00,16.83,16.83,16.81,16.81,30247.36713201077,5.7973,5.7973,5.7905,5.7905,30247.3671
2005-07-20 13:45:00,16.82,16.82,16.79,16.8,16042.125887827577,5.7939,5.7939,5.7836,5.787,16042.1259
2005-07-20 13:50:00,16.81,16.82,16.81,16.82,34043.59539554249,5.7905,5.7939,5.7905,5.7939,34043.5954
2005-07-20 13:55:00,16.82,16.82,16.81,16.82,16776.87974528533,5.7939,5.7939,5.7905,5.7939,16776.8797
2005-07-20 14:00:00,16.81,16.85,16.8,16.83,121479.30443301491,5.7905,5.8042,5.787,5.7973,121479.3044
2005-07-20 14:05:00,16.84,16.85,16.82,16.82,17144.256674014203,5.8008,5.8042,5.7939,5.7939,17144.2567
2005-07-20 14:10:00,16.82,16.84,16.81,16.83,41146.21601763409,5.7939,5.8008,5.7905,5.7973,41146.216
2005-07-20 14:15:00,16.83,16.83,16.82,16.82,15552.289982855742,5.7973,5.7973,5.7939,5.7939,15552.29
2005-07-20 14:20:00,16.83,16.86,16.83,16.86,45799.65711486652,5.7973,5.8077,5.7973,5.8077,45799.6571
2005-07-20 14:25:00,16.86,16.88,16.85,16.88,18491.30541268675,5.8077,5.8146,5.8042,5.8146,18491.3054
2005-07-20 14:30:00,16.89,16.9,16.86,16.89,38207.20058780308,5.818,5.8215,5.8077,5.818,38207.2006
2005-07-20 14:35:00,16.9,16.9,16.87,16.88,21430.320842517754,5.8215,5.8215,5.8111,5.8146,21430.3208
2005-07-20 14:40:00,16.87,16.87,16.82,16.83,44207.69042370805,5.8111,5.8111,5.7939,5.7973,44207.6904
2005-07-20 14:45:00,16.82,16.84,16.82,16.83,10409.01298065148,5.7939,5.8008,5.7939,5.7973,10409.013
2005-07-20 14:50:00,16.83,16.85,16.81,16.81,8572.128337007101,5.7973,5.8042,5.7905,5.7905,8572.1283
2005-07-20 14:55:00,16.81,16.81,16.81,16.81,18123.928483957872,5.7905,5.7905,5.7905,5.7905,18123.9285
2005-07-20 15:00:00,16.81,16.82,16.81,16.81,8449.669360764143,5.7905,5.7939,5.7905,5.7905,8449.6694
2005-07-20 15:05:00,16.81,16.81,16.8,16.81,30124.90815576781,5.7905,5.7905,5.787,5.7905,30124.9082
2005-07-20 15:10:00,16.81,16.81,16.79,16.79,21185.40289003184,5.7905,5.7905,5.7836,5.7836,21185.4029
2005-07-20 15:15:00,16.8,16.8,16.79,16.79,19960.81312760225,5.787,5.787,5.7836,5.7836,19960.8131
2005-07-20 15:20:00,16.8,16.81,16.79,16.81,36370.31594415871,5.787,5.7905,5.7836,5.7905,36370.3159
2005-07-20 15:25:00,16.81,16.81,16.8,16.81,11878.520695566984,5.7905,5.7905,5.787,5.7905,11878.5207
2005-07-20 15:30:00,16.81,16.85,16.81,16.83,14450.159196669114,5.7905,5.8042,5.7905,5.7973,14450.1592
2005-07-20 15:35:00,16.84,16.84,16.81,16.82,21920.15674748959,5.8008,5.8008,5.7905,5.7939,21920.1567
2005-07-20 15:40:00,16.82,16.86,16.82,16.85,53759.490570658825,5.7939,5.8077,5.7939,5.8042,53759.4906
2005-07-20 15:45:00,16.84,16.85,16.82,16.84,43228.01861376438,5.8008,5.8042,5.7939,5.8008,43228.0186
2005-07-20 15:50:00,16.83,16.86,16.81,16.83,69434.23952975753,5.7973,5.8077,5.7905,5.7973,69434.2395
2005-07-20 15:55:00,16.83,16.83,16.8,16.82,75189.81141317658,5.7973,5.7973,5.787,5.7939,75189.8114
2005-07-21 09:30:00,16.93,16.98,16.8,16.85,200220.4261572373,5.8318,5.849,5.787,5.8042,200220.4262
2005-07-21 09:35:00,16.84,16.94,16.84,16.87,30737.20303698261,5.8008,5.8352,5.8008,5.8111,30737.203
2005-07-21 09:40:00,16.86,16.9,16.81,16.9,151604.21258878274,5.8077,5.8215,5.7905,5.8215,151604.2126
2005-07-21 09:45:00,16.92,16.98,16.9,16.95,1368111.6825863337,5.8283,5.849,5.8215,5.8387,1368111.6826
2005-07-21 09:50:00,16.95,17.04,16.95,16.99,605559.6375214303,5.8387,5.8697,5.8387,5.8525,605559.6375
2005-07-21 09:55:00,17.03,17.03,16.99,16.99,32941.46460935586,5.8662,5.8662,5.8525,5.8525,32941.4646
2005-07-21 10:00:00,16.99,17.0,16.91,16.97,71883.4190546167,5.8525,5.8559,5.8249,5.8456,71883.4191
2005-07-21 10:05:00,16.97,16.99,16.96,16.97,31471.95689444036,5.8456,5.8525,5.8421,5.8456,31471.9569
2005-07-21 10:10:00,16.97,16.97,16.81,16.85,386358.0700465344,5.8456,5.8456,5.7905,5.8042,386358.07
2005-07-21 10:15:00,16.82,16.85,16.81,16.81,43840.31349497918,5.7939,5.8042,5.7905,5.7905,43840.3135
2005-07-21 10:20:00,16.82,16.86,16.67,16.74,799779.5738427626,5.7939,5.8077,5.7422,5.7663,799779.5738
2005-07-21 10:25:00,16.73,16.75,16.7,16.72,1479181.9740386968,5.7629,5.7698,5.7526,5.7595,1479181.974
2005-07-21 10:30:00,16.71,16.72,16.63,16.63,41636.051922605926,5.756,5.7595,5.7285,5.7285,41636.0519
2005-07-21 10:35:00,16.63,16.63,16.52,16.54,62576.53686015184,5.7285,5.7285,5.6906,5.6975,62576.5369
2005-07-21 10:40:00,16.54,16.54,16.51,16.53,57065.88292921871,5.6975,5.6975,5.6871,5.694,57065.8829
2005-07-21 10:45:00,16.53,16.53,16.42,16.43,41391.133970120005,5.694,5.694,5.6561,5.6596,41391.134
2005-07-21 10:50:00,16.42,16.44,16.38,16.44,58535.39064413421,5.6561,5.663,5.6423,5.663,58535.3906
2005-07-21 10:55:00,16.43,16.45,16.41,16.45,44819.98530492285,5.6596,5.6664,5.6527,5.6664,44819.9853
2005-07-21 11:00:00,16.45,16.45,16.41,16.41,21430.320842517754,5.6664,5.6664,5.6527,5.6527,21430.3208
2005-07-21 11:05:00,16.41,16.48,16.41,16.48,38697.03649277492,5.6527,5.6768,5.6527,5.6768,38697.0365
2005-07-21 11:10:00,16.47,16.57,16.47,16.56,46411.95199608131,5.6733,5.7078,5.6733,5.7043,46411.952
2005-07-21 11:15:00,16.55,16.63,16.54,16.56,30982.120989468527,5.7009,5.7285,5.6975,5.7043,30982.121
2005-07-21 11:20:00,16.55,16.61,16.55,16.61,18736.223365172667,5.7009,5.7216,5.7009,5.7216,18736.2234
2005-07-21 11:25:00,16.61,16.63,16.59,16.59,16776.87974528533,5.7216,5.7285,5.7147,5.7147,16776.8797
2005-07-21 11:30:00,16.58,16.59,16.54,16.57,13592.946362968403,5.7112,5.7147,5.6975,5.7078,13592.9464
2005-07-21 11:35:00,16.57,16.6,16.57,16.57,141807.49448934605,5.7078,5.7181,5.7078,5.7078,141807.4945
2005-07-21 11:40:00,16.57,16.57,16.52,16.53,19960.81312760225,5.7078,5.7078,5.6906,5.694,19960.8131
2005-07-21 11:45:00,16.54,16.57,16.54,16.57,5510.653930933137,5.6975,5.7078,5.6975,5.7078,5510.6539
2005-07-21 11:50:00,16.57,16.61,16.57,16.59,17756.551555228998,5.7078,5.7216,5.7078,5.7147,17756.5516
2005-07-21 11:55:00,16.59,16.59,16.56,16.59,27308.351702179767,5.7147,5.7147,5.7043,5.7147,27308.3517
2005-07-21 12:00:00,16.59,16.59,16.55,16.58,46167.03404359539,5.7147,5.7147,5.7009,5.7112,46167.034
2005-07-21 12:05:00,16.58,16.61,16.57,16.61,8449.669360764143,5.7112,5.7216,5.7078,5.7216,8449.6694
2005-07-21 12:10:00,16.61,16.63,16.58,16.59,21552.779818760715,5.7216,5.7285,5.7112,5.7147,21552.7798
2005-07-21 12:15:00,16.59,16.62,16.58,16.62,11021.307861866277,5.7147,5.725,5.7112,5.725,11021.3079
2005-07-21 12:20:00,16.62,16.65,16.61,16.63,15919.666911584618,5.725,5.7353,5.7216,5.7285,15919.6669
2005-07-21 12:25:00,16.63,16.63,16.58,16.63,37717.36468283125,5.7285,5.7285,5.7112,5.7285,37717.3647
2005-07-21 12:30:00,16.62,17.06,16.62,16.65,198383.5415135929,5.725,5.8766,5.725,5.7353,198383.5415
2005-07-21 12:35:00,16.65,16.67,16.63,16.65,28900.318393338228,5.7353,5.7422,5.7285,5.7353,28900.3184
2005-07-21 12:40:00,16.66,16.69,16.63,16.67,106049.47342640215,5.7388,5.7491,5.7285,5.7422,106049.4734
2005-07-21 12:45:00,16.66,16.7,16.63,16.69,16776.87974528533,5.7388,5.7526,5.7285,5.7491,16776.8797
2005-07-21 12:50:00,16.67,16.73,16.66,16.72,33063.92358559882,5.7422,5.7629,5.7388,5.7595,33063.9236
2005-07-21 12:55:00,16.71,16.74,16.7,16.73,156869.94856722996,5.756,5.7663,5.7526,5.7629,156869.9486
2005-07-21 13:00:00,16.73,16.77,16.73,16.76,53269.65466568699,5.7629,5.7767,5.7629,5.7732,53269.6547
2005-07-21 13:05:00,16.76,16.76,16.73,16.74,38084.74161156012,5.7732,5.7732,5.7629,5.7663,38084.7416
2005-07-21 13:10:00,16.74,16.74,16.71,16.73,149522.40999265245,5.7663,5.7663,5.756,5.7629,149522.41
2005-07-21 13:15:00,16.72,16.75,16.72,16.74,18368.84643644379,5.7595,5.7698,5.7595,5.7663,18368.8464
2005-07-21 13:20:00,16.73,16.75,16.72,16.75,13715.405339211364,5.7629,5.7698,5.7595,5.7698,13715.4053
2005-07-21 13:25:00,16.76,16.76,16.73,16.75,28655.400440852314,5.7732,5.7732,5.7629,5.7698,28655.4004
2005-07-21 13:30:00,16.75,16.75,16.73,16.74,30492.28508449669,5.7698,5.7698,5.7629,5.7663,30492.2851
2005-07-21 13:35:00,16.73,16.73,16.7,16.7,33798.67744305657,5.7629,5.7629,5.7526,5.7526,33798.6774
2005-07-21 13:40:00,16.71,16.71,16.67,16.7,46044.57506735243,5.756,5.756,5.7422,5.7526,46044.5751
2005-07-21 13:45:00,16.7,16.71,16.67,16.69,567964.731814842,5.7526,5.756,5.7422,5.7491,567964.7318
2005-07-21 13:50:00,16.69,16.7,16.68,16.69,348028.41048248834,5.7491,5.7526,5.7457,5.7491,348028.4105
2005-07-21 13:55:00,16.69,16.7,16.67,16.67,18001.469507714915,5.7491,5.7526,5.7422,5.7422,18001.4695
2005-07-21 14:00:00,16.67,16.67,16.59,16.59,59637.52143032084,5.7422,5.7422,5.7147,5.7147,59637.5214
2005-07-21 14:05:00,16.59,16.63,16.59,16.61,34655.89027675729,5.7147,5.7285,5.7147,5.7216,34655.8903
2005-07-21 14:10:00,16.6,16.61,16.59,16.6,37594.90570658829,5.7181,5.7216,5.7147,5.7181,37594.9057
2005-07-21 14:15:00,16.62,16.64,16.61,16.63,42493.26475630664,5.725,5.7319,5.7216,5.7285,42493.2648
2005-07-21 14:20:00,16.63,16.64,16.63,16.64,8449.669360764143,5.7285,5.7319,5.7285,5.7319,8449.6694
2005-07-21 14:25:00,16.63,16.65,16.57,16.59,26940.974773450893,5.7285,5.7353,5.7078,5.7147,26940.9748
2005-07-21 14:30:00,16.57,16.61,16.56,16.61,24001.959343619885,5.7078,5.7216,5.7043,5.7216,24001.9593
2005-07-21 14:35:00,16.61,16.61,16.59,16.59,4530.982120989468,5.7216,5.7216,5.7147,5.7147,4530.9821
2005-07-21 14:40:00,16.59,16.62,16.58,16.6,19838.354151359294,5.7147,5.725,5.7112,5.7181,19838.3542
2005-07-21 14:45:00,16.61,16.61,16.59,16.59,12735.733529267694,5.7216,5.7216,5.7147,5.7147,12735.7335
2005-07-21 14:50:00,16.59,16.59,16.53,16.54,26328.679892236098,5.7147,5.7147,5.694,5.6975,26328.6799
2005-07-21 14:55:00,16.54,16.55,16.52,16.54,27063.43374969385,5.6975,5.7009,5.6906,5.6975,27063.4337
2005-07-21 15:00:00,16.54,16.56,16.54,16.55,24246.8772961058,5.6975,5.7043,5.6975,5.7009,24246.8773
2005-07-21 15:05:00,16.55,16.55,16.54,16.55,22042.61572373255,5.7009,5.7009,5.6975,5.7009,22042.6157
2005-07-21 15:10:00,16.54,16.59,16.54,16.56,37349.98775410237,5.6975,5.7147,5.6975,5.7043,37349.9878
2005-07-21 15:15:00,16.56,16.56,16.55,16.55,73352.9267695322,5.7043,5.7043,5.7009,5.7009,73352.9268
2005-07-21 15:20:00,16.55,16.55,16.54,16.54,31227.038941954444,5.7009,5.7009,5.6975,5.6975,31227.0389
2005-07-21 15:25:00,16.54,16.54,16.53,16.54,45309.82120989468,5.6975,5.6975,5.694,5.6975,45309.8212
2005-07-21 15:30:00,16.54,16.54,16.51,16.51,32329.16972814107,5.6975,5.6975,5.6871,5.6871,32329.1697
2005-07-21 15:35:00,16.52,16.52,16.49,16.5,56208.670095518,5.6906,5.6906,5.6802,5.6837,56208.6701
2005-07-21 15:40:00,16.5,16.5,16.46,16.47,50330.63923585598,5.6837,5.6837,5.6699,5.6733,50330.6392
2005-07-21 15:45:00,16.47,16.47,16.46,16.47,58168.01371540534,5.6733,5.6733,5.6699,5.6733,58168.0137
2005-07-21 15:50:00,16.47,16.47,16.45,16.45,51555.22899828557,5.6733,5.6733,5.6664,5.6664,51555.229
2005-07-21 15:55:00,16.46,16.48,16.43,16.45,79108.49865295125,5.6699,5.6768,5.6596,5.6664,79108.4987
2005-07-22 09:30:00,16.45,16.5,16.37,16.49,51310.31104579965,5.6664,5.6837,5.6389,5.6802,51310.311
2005-07-22 09:35:00,16.49,16.73,16.49,16.67,661768.3076169483,5.6802,5.7629,5.6802,5.7422,661768.3076
2005-07-22 09:40:00,16.66,16.72,16.66,16.72,34533.43130051433,5.7388,5.7595,5.7388,5.7595,34533.4313
2005-07-22 09:45:00,16.72,16.73,16.68,16.73,20205.731080088168,5.7595,5.7629,5.7457,5.7629,20205.7311
2005-07-22 09:50:00,16.74,16.83,16.74,16.8,50085.72128337007,5.7663,5.7973,5.7663,5.787,50085.7213
2005-07-22 09:55:00,16.8,16.81,16.72,16.72,20205.731080088168,5.787,5.7905,5.7595,5.7595,20205.7311
2005-07-22 10:00:00,16.72,16.74,16.67,16.67,63066.37276512368,5.7595,5.7663,5.7422,5.7422,63066.3728
2005-07-22 10:05:00,16.69,16.72,16.67,16.67,38574.57751653196,5.7491,5.7595,5.7422,5.7422,38574.5775
2005-07-22 10:10:00,16.67,16.67,16.63,16.64,55228.99828557433,5.7422,5.7422,5.7285,5.7319,55228.9983
2005-07-22 10:15:00,16.61,16.65,16.59,16.63,33431.3005143277,5.7216,5.7353,5.7147,5.7285,33431.3005
2005-07-22 10:20:00,16.63,16.64,16.59,16.59,26940.974773450893,5.7285,5.7319,5.7147,5.7147,26940.9748
2005-07-22 10:25:00,16.62,16.64,16.6,16.61,37717.36468283125,5.725,5.7319,5.7181,5.7216,37717.3647
2005-07-22 10:30:00,16.61,16.64,16.6,16.62,89517.51163360274,5.7216,5.7319,5.7181,5.725,89517.5116
2005-07-22 10:35:00,16.63,16.67,16.63,16.65,69434.23952975753,5.7285,5.7422,5.7285,5.7353,69434.2395
2005-07-22 10:40:00,16.65,16.71,16.65,16.67,55963.75214303208,5.7353,5.756,5.7353,5.7422,55963.7521
2005-07-22 10:45:00,16.67,16.71,16.63,16.69,23634.58241489101,5.7422,5.756,5.7285,5.7491,23634.5824
2005-07-22 10:50:00,16.69,16.7,16.66,16.67,45309.82120989468,5.7491,5.7526,5.7388,5.7422,45309.8212
2005-07-22 10:55:00,16.67,16.72,16.67,16.67,20205.731080088168,5.7422,5.7595,5.7422,5.7422,20205.7311
2005-07-22 11:00:00,16.68,16.73,16.68,16.72,31961.7927994122,5.7457,5.7629,5.7457,5.7595,31961.7928
2005-07-22 11:05:00,16.72,16.74,16.71,16.74,35390.64413421504,5.7595,5.7663,5.756,5.7663,35390.6441
2005-07-22 11:10:00,16.72,16.74,16.72,16.73,21430.320842517754,5.7595,5.7663,5.7595,5.7629,21430.3208
2005-07-22 11:15:00,16.73,16.75,16.72,16.74,42493.26475630664,5.7629,5.7698,5.7595,5.7663,42493.2648
2005-07-22 11:20:00,16.73,16.74,16.69,16.69,22777.36958119029,5.7629,5.7663,5.7491,5.7491,22777.3696
2005-07-22 11:25:00,16.68,16.72,16.68,16.68,29635.07225079598,5.7457,5.7595,5.7457,5.7457,29635.0723
2005-07-22 11:30:00,16.68,16.72,16.67,16.67,39431.790350232666,5.7457,5.7595,5.7422,5.7422,39431.7904
2005-07-22 11:35:00,16.67,16.67,16.63,16.67,31349.4979181974,5.7422,5.7422,5.7285,5.7422,31349.4979
2005-07-22 11:40:00,16.67,16.69,16.65,16.69,24369.336272348763,5.7422,5.7491,5.7353,5.7491,24369.3363
2005-07-22 11:45:00,16.7,16.72,16.66,16.68,27798.1876071516,5.7526,5.7595,5.7388,5.7457,27798.1876
2005-07-22 11:50:00,16.7,16.7,16.66,16.66,12368.356600538818,5.7526,5.7526,5.7388,5.7388,12368.3566
2005-07-22 11:55:00,16.67,16.72,16.67,16.72,11143.766838109234,5.7422,5.7595,5.7422,5.7595,11143.7668
2005-07-22 12:00:00,16.7,16.71,16.69,16.69,9306.882194464852,5.7526,5.756,5.7491,5.7491,9306.8822
2005-07-22 12:05:00,16.7,16.74,16.69,16.7,12980.651481753612,5.7526,5.7663,5.7491,5.7526,12980.6515
2005-07-22 12:10:00,16.69,16.71,16.68,16.71,18001.469507714915,5.7491,5.756,5.7457,5.756,18001.4695
2005-07-22 12:15:00,16.71,16.73,16.71,16.73,13103.11045799657,5.756,5.7629,5.756,5.7629,13103.1105
2005-07-22 12:20:00,16.73,16.76,16.72,16.76,75312.27038941954,5.7629,5.7732,5.7595,5.7732,75312.2704
2005-07-22 12:25:00,16.76,16.77,16.75,16.77,22777.36958119029,5.7732,5.7767,5.7698,5.7767,22777.3696
2005-07-22 12:30:00,16.77,16.77,16.72,16.72,31349.4979181974,5.7767,5.7767,5.7595,5.7595,31349.4979
2005-07-22 12:35:00,16.73,16.74,16.72,16.74,15062.454077883907,5.7629,5.7663,5.7595,5.7663,15062.4541
2005-07-22 12:40:00,16.73,16.75,16.73,16.74,9796.718099436688,5.7629,5.7698,5.7629,5.7663,9796.7181
2005-07-22 12:45:00,16.73,16.74,16.71,16.74,14695.077149155031,5.7629,5.7663,5.756,5.7663,14695.0771
2005-07-22 12:50:00,16.73,16.74,16.71,16.72,14327.700220426155,5.7629,5.7663,5.756,5.7595,14327.7002
2005-07-22 12:55:00,16.72,16.73,16.72,16.72,20083.27210384521,5.7595,5.7629,5.7595,5.7595,20083.2721
2005-07-22 13:00:00,16.72,16.72,16.69,16.69,32819.0056331129,5.7595,5.7595,5.7491,5.7491,32819.0056
2005-07-22 13:05:00,16.71,16.72,16.7,16.71,20573.10800881705,5.756,5.7595,5.7526,5.756,20573.108
2005-07-22 13:10:00,16.7,16.72,16.69,16.71,21552.779818760715,5.7526,5.7595,5.7491,5.756,21552.7798
2005-07-22 13:15:00,16.7,16.7,16.67,16.7,20205.731080088168,5.7526,5.7526,5.7422,5.7526,20205.7311
2005-07-22 13:20:00,16.7,16.7,16.67,16.67,6000.489835904971,5.7526,5.7526,5.7422,5.7422,6000.4898
2005-07-22 13:25:00,16.67,16.71,16.67,16.71,13592.946362968403,5.7422,5.756,5.7422,5.756,13592.9464
2005-07-22 13:30:00,16.7,16.72,16.7,16.72,13348.028410482488,5.7526,5.7595,5.7526,5.7595,13348.0284
2005-07-22 13:35:00,16.71,16.72,16.7,16.72,15919.666911584618,5.756,5.7595,5.7526,5.7595,15919.6669
2005-07-22 13:40:00,16.72,16.73,16.72,16.72,12858.192505510651,5.7595,5.7629,5.7595,5.7595,12858.1925
2005-07-22 13:45:00,16.72,16.72,16.72,16.72,3796.228263531717,5.7595,5.7595,5.7595,5.7595,3796.2283
2005-07-22 13:50:00,16.72,16.72,16.71,16.72,56331.12907176096,5.7595,5.7595,5.756,5.7595,56331.1291
2005-07-22 13:55:00,16.7,16.74,16.7,16.72,128581.92505510652,5.7526,5.7663,5.7526,5.7595,128581.9251
2005-07-22 14:00:00,16.73,16.73,16.71,16.72,3061.474406073965,5.7629,5.7629,5.756,5.7595,3061.4744
2005-07-22 14:05:00,16.72,16.74,16.7,16.74,26818.51579720793,5.7595,5.7663,5.7526,5.7663,26818.5158
2005-07-22 14:10:00,16.74,16.74,16.72,16.73,10041.636051922604,5.7663,5.7663,5.7595,5.7629,10041.6361
2005-07-22 14:15:00,16.74,16.74,16.72,16.73,12000.979671809942,5.7663,5.7663,5.7595,5.7629,12000.9797
2005-07-22 14:20:00,16.73,16.74,16.72,16.72,21552.779818760715,5.7629,5.7663,5.7595,5.7595,21552.7798
2005-07-22 14:25:00,16.73,16.74,16.72,16.72,22165.074699975507,5.7629,5.7663,5.7595,5.7595,22165.0747
2005-07-22 14:30:00,16.74,16.74,16.7,16.71,17144.256674014203,5.7663,5.7663,5.7526,5.756,17144.2567
2005-07-22 14:35:00,16.72,16.74,16.71,16.73,28288.02351212344,5.7595,5.7663,5.756,5.7629,28288.0235
2005-07-22 14:40:00,16.74,16.76,16.74,16.76,42248.34680382072,5.7663,5.7732,5.7663,5.7732,42248.3468
2005-07-22 14:45:00,16.76,16.76,16.74,16.75,18981.141317658585,5.7732,5.7732,5.7663,5.7698,18981.1413
2005-07-22 14:50:00,16.74,16.78,16.74,16.78,41146.21601763409,5.7663,5.7801,5.7663,5.7801,41146.216
2005-07-22 14:55:00,16.77,16.8,16.77,16.78,66985.06000489835,5.7767,5.787,5.7767,5.7801,66985.06
2005-07-22 15:00:00,16.78,16.8,16.78,16.8,178912.5642909625,5.7801,5.787,5.7801,5.787,178912.5643
2005-07-22 15:05:00,16.8,16.81,16.76,16.79,89762.42958608865,5.787,5.7905,5.7732,5.7836,89762.4296
2005-07-22 15:10:00,16.79,16.8,16.76,16.78,125887.82757776145,5.7836,5.787,5.7732,5.7801,125887.8276
2005-07-22 15:15:00,16.78,16.81,16.78,16.79,71271.1241734019,5.7801,5.7905,5.7801,5.7836,71271.1242
2005-07-22 15:20:00,16.8,16.82,16.78,16.82,104212.58878275775,5.787,5.7939,5.7801,5.7939,104212.5888
2005-07-22 15:25:00,16.82,16.82,16.81,16.81,110090.61964241978,5.7939,5.7939,5.7905,5.7905,110090.6196
2005-07-22 15:30:00,16.81,16.84,16.81,16.84,83884.39872642665,5.7905,5.8008,5.7905,5.8008,83884.3987
2005-07-22 15:35:00,16.84,16.87,16.82,16.82,117560.61719324024,5.8008,5.8111,5.7939,5.7939,117560.6172
2005-07-22 15:40:00,16.83,16.94,16.83,16.9,103355.37594905704,5.7973,5.8352,5.7973,5.8215,103355.3759
2005-07-22 15:45:00,16.9,16.94,16.86,16.93,106661.76830761692,5.8215,5.8352,5.8077,5.8318,106661.7683
2005-07-22 15:50:00,16.94,16.95,16.91,16.93,148297.82023022286,5.8352,5.8387,5.8249,5.8318,148297.8202
2005-07-22 15:55:00,16.93,16.98,16.93,16.98,307127.11241734016,5.8318,5.849,5.8318,5.849,307127.1124
2005-07-25 09:30:00,16.89,16.9,16.86,16.86,60372.27528777859,5.818,5.8215,5.8077,5.8077,60372.2753
2005-07-25 09:35:00,16.85,16.89,16.79,16.82,29635.07225079598,5.8042,5.818,5.7836,5.7939,29635.0723
2005-07-25 09:40:00,16.86,16.87,16.76,16.78,24001.959343619885,5.8077,5.8111,5.7732,5.7801,24001.9593
2005-07-25 09:45:00,16.78,16.81,16.74,16.75,24491.79524859172,5.7801,5.7905,5.7663,5.7698,24491.7952
2005-07-25 09:50:00,16.75,16.84,16.74,16.83,34043.59539554249,5.7698,5.8008,5.7663,5.7973,34043.5954
2005-07-25 09:55:00,16.81,16.83,16.76,16.77,16409.50281655645,5.7905,5.7973,5.7732,5.7767,16409.5028
2005-07-25 10:00:00,16.76,16.77,16.74,16.75,78986.0396767083,5.7732,5.7767,5.7663,5.7698,78986.0397
2005-07-25 10:05:00,16.76,16.76,16.72,16.74,39799.16727896155,5.7732,5.7732,5.7595,5.7663,39799.1673
2005-07-25 10:10:00,16.75,16.82,16.72,16.82,34166.05437178545,5.7698,5.7939,5.7595,5.7939,34166.0544
2005-07-25 10:15:00,16.82,16.85,16.79,16.82,38574.57751653196,5.7939,5.8042,5.7836,5.7939,38574.5775
2005-07-25 10:20:00,16.83,16.94,16.83,16.94,19348.51824638746,5.7973,5.8352,5.7973,5.8352,19348.5182
2005-07-25 10:25:00,16.94,16.95,16.91,16.94,26818.51579720793,5.8352,5.8387,5.8249,5.8352,26818.5158
2005-07-25 10:30:00,16.93,16.95,16.92,16.95,21675.238795003672,5.8318,5.8387,5.8283,5.8387,21675.2388
2005-07-25 10:35:00,16.95,16.96,16.94,16.95,17021.797697771246,5.8387,5.8421,5.8352,5.8387,17021.7977
2005-07-25 10:40:00,16.95,17.01,16.95,17.0,50330.63923585598,5.8387,5.8593,5.8387,5.8559,50330.6392
2005-07-25 10:45:00,17.0,17.11,16.94,17.1,89884.88856233162,5.8559,5.8938,5.8352,5.8904,89884.8886
2005-07-25 10:50:00,17.11,17.15,17.1,17.15,53147.19568944403,5.8938,5.9076,5.8904,5.9076,53147.1957
2005-07-25 10:55:00,17.13,17.15,17.13,17.15,74455.05755571883,5.9007,5.9076,5.9007,5.9076,74455.0576
2005-07-25 11:00:00,17.14,17.17,17.11,17.14,189444.0362478569,5.9041,5.9145,5.8938,5.9041,189444.0362
2005-07-25 11:05:00,17.14,17.16,17.13,17.15,181116.82586333572,5.9041,5.911,5.9007,5.9076,181116.8259
2005-07-25 11:10:00,17.15,17.16,17.14,17.15,66372.76512368357,5.9076,5.911,5.9041,5.9076,66372.7651
2005-07-25 11:15:00,17.15,17.16,17.14,17.15,94048.4937545922,5.9076,5.911,5.9041,5.9076,94048.4938
2005-07-25 11:20:00,17.15,17.16,17.14,17.16,45064.90325740876,5.9076,5.911,5.9041,5.911,45064.9033
2005-07-25 11:25:00,17.15,17.16,17.14,17.14,30492.28508449669,5.9076,5.911,5.9041,5.9041,30492.2851
2005-07-25 11:30:00,17.15,17.16,17.14,17.15,21430.320842517754,5.9076,5.911,5.9041,5.9076,21430.3208
2005-07-25 11:35:00,17.15,17.16,17.14,17.16,84251.77565515552,5.9076,5.911,5.9041,5.911,84251.7757
2005-07-25 11:40:00,17.16,17.25,17.16,17.18,167034.04359539552,5.911,5.942,5.911,5.9179,167034.0436
2005-07-25 11:45:00,17.18,17.23,17.15,17.18,132867.9892236101,5.9179,5.9351,5.9076,5.9179,132867.9892
2005-07-25 11:50:00,17.19,17.23,17.15,17.18,88905.21675238795,5.9214,5.9351,5.9076,5.9179,88905.2168
2005-07-25 11:55:00,17.16,17.2,17.16,17.17,48983.59049718344,5.911,5.9248,5.911,5.9145,48983.5905
2005-07-25 12:00:00,17.16,17.17,17.16,17.16,19348.51824638746,5.911,5.9145,5.911,5.911,19348.5182
2005-07-25 12:05:00,17.17,17.17,17.14,17.16,45677.19813862356,5.9145,5.9145,5.9041,5.911,45677.1981
2005-07-25 12:10:00,17.16,17.17,17.13,17.15,51800.14695077149,5.911,5.9145,5.9007,5.9076,51800.147
2005-07-25 12:15:00,17.14,17.15,17.14,17.15,125030.61474406072,5.9041,5.9076,5.9041,5.9076,125030.6147
2005-07-25 12:20:00,17.15,17.16,17.14,17.16,66617.68307616947,5.9076,5.911,5.9041,5.911,66617.6831
2005-07-25 12:25:00,17.16,17.2,17.16,17.18,44330.14939995101,5.911,5.9248,5.911,5.9179,44330.1494
2005-07-25 12:30:00,17.19,17.19,17.16,17.17,8204.751408278225,5.9214,5.9214,5.911,5.9145,8204.7514
2005-07-25 12:35:00,17.17,17.18,17.16,17.17,15919.666911584618,5.9145,5.9179,5.911,5.9145,15919.6669
2005-07-25 12:40:00,17.17,17.18,17.11,17.18,61841.783002694094,5.9145,5.9179,5.8938,5.9179,61841.783
2005-07-25 12:45:00,17.17,17.18,17.17,17.18,12245.89762429586,5.9145,5.9179,5.9145,5.9179,12245.8976
2005-07-25 12:50:00,17.18,17.21,17.16,17.17,38819.49546901788,5.9179,5.9282,5.911,5.9145,38819.4955
2005-07-25 12:55:00,17.17,17.17,17.16,17.16,11021.307861866277,5.9145,5.9145,5.911,5.911,11021.3079
2005-07-25 13:00:00,17.16,17.17,17.16,17.16,21185.40289003184,5.911,5.9145,5.911,5.911,21185.4029
2005-07-25 13:05:00,17.16,17.16,17.14,17.16,14082.78226794024,5.911,5.911,5.9041,5.911,14082.7823
2005-07-25 13:10:00,17.16,17.19,17.16,17.18,48493.7545922116,5.911,5.9214,5.911,5.9179,48493.7546
2005-07-25 13:15:00,17.18,17.19,17.17,17.18,12980.651481753612,5.9179,5.9214,5.9145,5.9179,12980.6515
2005-07-25 13:20:00,17.18,17.18,17.15,17.15,32941.46460935586,5.9179,5.9179,5.9076,5.9076,32941.4646
2005-07-25 13:25:00,17.15,17.16,17.14,17.15,19593.436198873376,5.9076,5.911,5.9041,5.9076,19593.4362
2005-07-25 13:30:00,17.15,17.16,17.14,17.16,16899.338721528286,5.9076,5.911,5.9041,5.911,16899.3387
2005-07-25 13:35:00,17.16,17.16,17.14,17.15,17021.797697771246,5.911,5.911,5.9041,5.9076,17021.7977
2005-07-25 13:40:00,17.15,17.16,17.14,17.16,21797.697771246632,5.9076,5.911,5.9041,5.911,21797.6978
2005-07-25 13:45:00,17.16,17.16,17.14,17.15,48983.59049718344,5.911,5.911,5.9041,5.9076,48983.5905
2005-07-25 13:50:00,17.15,17.16,17.14,17.15,13715.405339211364,5.9076,5.911,5.9041,5.9076,13715.4053
2005-07-25 13:55:00,17.15,17.15,17.14,17.15,137643.88929708546,5.9076,5.9076,5.9041,5.9076,137643.8893
2005-07-25 14:00:00,17.15,17.15,17.14,17.15,27430.810678422728,5.9076,5.9076,5.9041,5.9076,27430.8107
2005-07-25 14:05:00,17.14,17.15,17.14,17.14,14939.995101640949,5.9041,5.9076,5.9041,5.9041,14939.9951
2005-07-25 14:10:00,17.15,17.15,17.13,17.13,33553.75949057066,5.9076,5.9076,5.9007,5.9007,33553.7595
2005-07-25 14:15:00,17.13,17.13,17.11,17.12,21920.15674748959,5.9007,5.9007,5.8938,5.8972,21920.1567
2005-07-25 14:20:00,17.12,17.14,17.12,17.13,30737.20303698261,5.8972,5.9041,5.8972,5.9007,30737.203
2005-07-25 14:25:00,17.12,17.15,17.12,17.14,24736.71320107764,5.8972,5.9076,5.8972,5.9041,24736.7132
2005-07-25 14:30:00,17.14,17.14,17.08,17.09,58535.39064413421,5.9041,5.9041,5.8835,5.8869,58535.3906
2005-07-25 14:35:00,17.09,17.09,17.08,17.09,45064.90325740876,5.8869,5.8869,5.8835,5.8869,45064.9033
2005-07-25 14:40:00,17.09,17.09,17.08,17.09,19593.436198873376,5.8869,5.8869,5.8835,5.8869,19593.4362
2005-07-25 14:45:00,17.09,17.1,17.08,17.09,15307.372030369825,5.8869,5.8904,5.8835,5.8869,15307.372
2005-07-25 14:50:00,17.09,17.09,17.08,17.09,8327.210384521184,5.8869,5.8869,5.8835,5.8869,8327.2104
2005-07-25 14:55:00,17.09,17.09,17.08,17.08,98212.0989468528,5.8869,5.8869,5.8835,5.8835,98212.0989
2005-07-25 15:00:00,17.08,17.09,17.01,17.03,70291.45236345823,5.8835,5.8869,5.8593,5.8662,70291.4524
2005-07-25 15:05:00,17.03,17.03,16.99,17.0,55228.99828557433,5.8662,5.8662,5.8525,5.8559,55228.9983
2005-07-25 15:10:00,17.0,17.08,17.0,17.08,31594.41587068332,5.8559,5.8835,5.8559,5.8835,31594.4159
2005-07-25 15:15:00,17.08,17.08,17.03,17.05,46534.410972324265,5.8835,5.8835,5.8662,5.8731,46534.411
2005-07-25 15:20:00,17.04,17.04,17.03,17.03,28900.318393338228,5.8697,5.8697,5.8662,5.8662,28900.3184
2005-07-25 15:25:00,17.02,17.03,17.02,17.03,42493.26475630664,5.8628,5.8662,5.8628,5.8662,42493.2648
2005-07-25 15:30:00,17.03,17.04,17.03,17.04,16899.338721528286,5.8662,5.8697,5.8662,5.8697,16899.3387
2005-07-25 15:35:00,17.04,17.04,17.03,17.04,26818.51579720793,5.8697,5.8697,5.8662,5.8697,26818.5158
2005-07-25 15:40:00,17.04,17.04,17.03,17.03,36737.69287288758,5.8697,5.8697,5.8662,5.8662,36737.6929
2005-07-25 15:45:00,17.03,17.03,16.98,17.01,72618.17291207446,5.8662,5.8662,5.849,5.8593,72618.1729
2005-07-25 15:50:00,17.01,17.06,17.01,17.05,63556.20867009551,5.8593,5.8766,5.8593,5.8731,63556.2087
2005-07-25 15:55:00,17.05,17.06,17.02,17.02,92334.06808719078,5.8731,5.8766,5.8628,5.8628,92334.0681
2005-07-26 09:30:00,17.11,17.15,17.08,17.12,97599.804065638,5.8938,5.9076,5.8835,5.8972,97599.8041
2005-07-26 09:35:00,17.09,17.12,17.03,17.04,29635.07225079598,5.8869,5.8972,5.8662,5.8697,29635.0723
2005-07-26 09:40:00,17.04,17.04,16.9,16.91,50942.93411707078,5.8697,5.8697,5.8215,5.8249,50942.9341
2005-07-26 09:45:00,16.9,17.0,16.89,16.92,36860.15184913054,5.8215,5.8559,5.818,5.8283,36860.1518
2005-07-26 09:50:00,16.91,16.93,16.89,16.91,41758.51089884888,5.8249,5.8318,5.818,5.8249,41758.5109
2005-07-26 09:55:00,16.9,16.9,16.85,16.88,48248.83663972569,5.8215,5.8215,5.8042,5.8146,48248.8366
2005-07-26 10:00:00,16.9,16.93,16.88,16.92,30492.28508449669,5.8215,5.8318,5.8146,5.8283,30492.2851
2005-07-26 10:05:00,16.91,16.96,16.91,16.94,31716.87484692628,5.8249,5.8421,5.8249,5.8352,31716.8748
2005-07-26 10:10:00,16.94,16.99,16.94,16.99,43717.85451873622,5.8352,5.8525,5.8352,5.8525,43717.8545
2005-07-26 10:15:00,16.99,17.0,16.97,17.0,29879.990203281897,5.8525,5.8559,5.8456,5.8559,29879.9902
2005-07-26 10:20:00,17.0,17.02,16.98,16.98,24124.418319862845,5.8559,5.8628,5.849,5.849,24124.4183
2005-07-26 10:25:00,16.99,16.99,16.97,16.99,12368.356600538818,5.8525,5.8525,5.8456,5.8525,12368.3566
2005-07-26 10:30:00,16.99,16.99,16.96,16.96,41513.592946362965,5.8525,5.8525,5.8421,5.8421,41513.5929
2005-07-26 10:35:00,16.94,16.95,16.94,16.94,14450.159196669114,5.8352,5.8387,5.8352,5.8352,14450.1592
2005-07-26 10:40:00,16.94,16.95,16.93,16.94,23634.58241489101,5.8352,5.8387,5.8318,5.8352,23634.5824
2005-07-26 10:45:00,16.94,16.99,16.93,16.95,36125.397991672784,5.8352,5.8525,5.8318,5.8387,36125.398
2005-07-26 10:50:00,16.96,17.01,16.96,17.01,10776.389909380356,5.8421,5.8593,5.8421,5.8593,10776.3899
2005-07-26 10:55:00,17.01,17.01,16.94,16.96,22899.82855743326,5.8593,5.8593,5.8352,5.8421,22899.8286
2005-07-26 11:00:00,16.96,16.99,16.96,16.99,12123.4386480529,5.8421,5.8525,5.8421,5.8525,12123.4386
2005-07-26 11:05:00,16.99,17.03,16.97,16.97,28532.94146460936,5.8525,5.8662,5.8456,5.8456,28532.9415
2005-07-26 11:10:00,16.99,16.99,16.94,16.95,22654.91060494734,5.8525,5.8525,5.8352,5.8387,22654.9106
2005-07-26 11:15:00,16.95,16.96,16.93,16.95,42370.80578006368,5.8387,5.8421,5.8318,5.8387,42370.8058
2005-07-26 11:20:00,16.95,16.97,16.95,16.96,10898.848885623316,5.8387,5.8456,5.8387,5.8421,10898.8489
2005-07-26 11:25:00,16.96,16.97,16.94,16.95,20083.27210384521,5.8421,5.8456,5.8352,5.8387,20083.2721
2005-07-26 11:30:00,16.95,16.98,16.92,16.93,34778.34925300024,5.8387,5.849,5.8283,5.8318,34778.3493
2005-07-26 11:35:00,16.93,16.93,16.85,16.86,25716.385011021302,5.8318,5.8318,5.8042,5.8077,25716.385
2005-07-26 11:40:00,16.87,16.87,16.85,16.86,26328.679892236098,5.8111,5.8111,5.8042,5.8077,26328.6799
2005-07-26 11:45:00,16.86,16.9,16.86,16.86,60004.89835904972,5.8077,5.8215,5.8077,5.8077,60004.8984
2005-07-26 11:50:00,16.85,16.86,16.84,16.84,30369.82610825373,5.8042,5.8077,5.8008,5.8008,30369.8261
2005-07-26 11:55:00,16.84,16.86,16.81,16.85,32084.25177565516,5.8008,5.8077,5.7905,5.8042,32084.2518
2005-07-26 12:00:00,16.85,16.85,16.83,16.84,24124.418319862845,5.8042,5.8042,5.7973,5.8008,24124.4183
2005-07-26 12:05:00,16.84,16.85,16.82,16.84,26328.679892236098,5.8008,5.8042,5.7939,5.8008,26328.6799
2005-07-26 12:10:00,16.84,16.84,16.82,16.84,28655.400440852314,5.8008,5.8008,5.7939,5.8008,28655.4004
2005-07-26 12:15:00,16.84,16.87,16.84,16.86,33921.13641929953,5.8008,5.8111,5.8008,5.8077,33921.1364
2005-07-26 12:20:00,16.87,16.89,16.86,16.87,16531.96179279941,5.8111,5.818,5.8077,5.8111,16531.9618
2005-07-26 12:25:00,16.86,16.86,16.82,16.83,40289.00318393338,5.8077,5.8077,5.7939,5.7973,40289.0032
2005-07-26 12:30:00,16.83,16.85,16.82,16.85,19103.60029390154,5.7973,5.8042,5.7939,5.8042,19103.6003
2005-07-26 12:35:00,16.85,16.87,16.85,16.87,14327.700220426155,5.8042,5.8111,5.8042,5.8111,14327.7002
2005-07-26 12:40:00,16.86,16.87,16.85,16.86,16654.42076904237,5.8077,5.8111,5.8042,5.8077,16654.4208
2005-07-26 12:45:00,16.88,16.91,16.86,16.9,24859.1721773206,5.8146,5.8249,5.8077,5.8215,24859.1722
2005-07-26 12:50:00,16.9,16.91,16.9,16.9,14327.700220426155,5.8215,5.8249,5.8215,5.8215,14327.7002
2005-07-26 12:55:00,16.9,16.91,16.9,16.91,5510.653930933137,5.8215,5.8249,5.8215,5.8249,5510.6539
2005-07-26 13:00:00,16.91,16.94,16.91,16.94,17634.092578986038,5.8249,5.8352,5.8249,5.8352,17634.0926
2005-07-26 13:05:00,16.94,16.94,16.92,16.94,20818.025961302963,5.8352,5.8352,5.8283,5.8352,20818.026
2005-07-26 13:10:00,16.93,16.93,16.92,16.93,10164.095028165564,5.8318,5.8318,5.8283,5.8318,10164.095
2005-07-26 13:15:00,16.93,16.93,16.92,16.92,9551.80014695077,5.8318,5.8318,5.8283,5.8283,9551.8001
2005-07-26 13:20:00,16.92,16.93,16.91,16.93,14572.618172912073,5.8283,5.8318,5.8249,5.8318,14572.6182
2005-07-26 13:25:00,16.92,16.92,16.91,16.92,11756.061719324023,5.8283,5.8283,5.8249,5.8283,11756.0617
2005-07-26 13:30:00,16.92,16.92,16.9,16.9,8939.505265735977,5.8283,5.8283,5.8215,5.8215,8939.5053
2005-07-26 13:35:00,16.91,16.92,16.9,16.92,38329.65956404605,5.8249,5.8283,5.8215,5.8283,38329.6596
2005-07-26 13:40:00,16.92,16.94,16.92,16.94,26451.13886847905,5.8283,5.8352,5.8283,5.8352,26451.1389
2005-07-26 13:45:00,16.94,16.95,16.94,16.95,21920.15674748959,5.8352,5.8387,5.8352,5.8387,21920.1567
2005-07-26 13:50:00,16.95,16.97,16.94,16.97,17144.256674014203,5.8387,5.8456,5.8352,5.8456,17144.2567
2005-07-26 13:55:00,16.96,17.0,16.96,16.99,20205.731080088168,5.8421,5.8559,5.8421,5.8525,20205.7311
2005-07-26 14:00:00,17.0,17.0,16.94,16.94,48371.29561596864,5.8559,5.8559,5.8352,5.8352,48371.2956
2005-07-26 14:05:00,16.95,16.96,16.94,16.95,42370.80578006368,5.8387,5.8421,5.8352,5.8387,42370.8058
2005-07-26 14:10:00,16.95,16.96,16.95,16.95,13225.569434239527,5.8387,5.8421,5.8387,5.8387,13225.5694
2005-07-26 14:15:00,16.96,16.98,16.96,16.98,14327.700220426155,5.8421,5.849,5.8421,5.849,14327.7002
2005-07-26 14:20:00,16.97,16.99,16.97,16.97,29879.990203281897,5.8456,5.8525,5.8456,5.8456,29879.9902
2005-07-26 14:25:00,16.98,17.0,16.97,16.97,63188.83174136664,5.849,5.8559,5.8456,5.8456,63188.8317
2005-07-26 14:30:00,16.97,16.98,16.96,16.97,13960.32329169728,5.8456,5.849,5.8421,5.8456,13960.3233
2005-07-26 14:35:00,16.95,16.96,16.94,16.94,27185.89272593681,5.8387,5.8421,5.8352,5.8352,27185.8927
2005-07-26 14:40:00,16.95,16.98,16.94,16.97,25961.302963507223,5.8387,5.849,5.8352,5.8456,25961.303
2005-07-26 14:45:00,16.96,17.01,16.96,17.01,24859.1721773206,5.8421,5.8593,5.8421,5.8593,24859.1722
2005-07-26 14:50:00,17.01,17.01,16.98,16.99,24124.418319862845,5.8593,5.8593,5.849,5.8525,24124.4183
2005-07-26 14:55:00,17.0,17.02,16.99,17.02,30002.449179524858,5.8559,5.8628,5.8525,5.8628,30002.4492
2005-07-26 15:00:00,17.02,17.02,16.97,16.99,22532.45162870438,5.8628,5.8628,5.8456,5.8525,22532.4516
2005-07-26 15:05:00,16.99,17.0,16.99,16.99,21797.697771246632,5.8525,5.8559,5.8525,5.8525,21797.6978
2005-07-26 15:10:00,16.99,16.99,16.95,16.96,26451.13886847905,5.8525,5.8525,5.8387,5.8421,26451.1389
2005-07-26 15:15:00,16.96,16.98,16.96,16.97,17756.551555228998,5.8421,5.849,5.8421,5.8456,17756.5516
2005-07-26 15:20:00,16.97,16.98,16.96,16.97,17021.797697771246,5.8456,5.849,5.8421,5.8456,17021.7977
2005-07-26 15:25:00,16.97,16.99,16.95,16.99,45799.65711486652,5.8456,5.8525,5.8387,5.8525,45799.6571
2005-07-26 15:30:00,16.99,16.99,16.98,16.98,30492.28508449669,5.8525,5.8525,5.849,5.849,30492.2851
2005-07-26 15:35:00,16.99,16.99,16.96,16.97,19593.436198873376,5.8525,5.8525,5.8421,5.8456,19593.4362
2005-07-26 15:40:00,16.96,16.98,16.96,16.97,23634.58241489101,5.8421,5.849,5.8421,5.8456,23634.5824
2005-07-26 15:45:00,16.97,17.03,16.94,17.03,77149.15503306391,5.8456,5.8662,5.8352,5.8662,77149.155
2005-07-26 15:50:00,17.03,17.03,17.01,17.03,51187.85206955669,5.8662,5.8662,5.8593,5.8662,51187.8521
2005-07-26 15:55:00,17.04,17.07,17.03,17.04,116091.10947832475,5.8697,5.88,5.8662,5.8697,116091.1095
2005-07-27 09:30:00,17.11,17.12,17.09,17.12,41758.51089884888,5.8938,5.8972,5.8869,5.8972,41758.5109
2005-07-27 09:35:00,17.12,17.14,17.11,17.12,21062.94391378888,5.8972,5.9041,5.8938,5.8972,21062.9439
2005-07-27 09:40:00,17.12,17.18,17.12,17.16,92701.44501591966,5.8972,5.9179,5.8972,5.911,92701.445
2005-07-27 09:45:00,17.16,17.16,17.12,17.16,91109.4783247612,5.911,5.911,5.8972,5.911,91109.4783
2005-07-27 09:50:00,17.16,17.18,17.14,17.14,51065.39309331374,5.911,5.9179,5.9041,5.9041,51065.3931
2005-07-27 09:55:00,17.15,17.17,17.12,17.16,22409.992652461424,5.9076,5.9145,5.8972,5.911,22409.9927
2005-07-27 10:00:00,17.15,17.16,17.09,17.11,82904.72691648298,5.9076,5.911,5.8869,5.8938,82904.7269
2005-07-27 10:05:00,17.1,17.1,17.07,17.07,68699.48567229978,5.8904,5.8904,5.88,5.88,68699.4857
2005-07-27 10:10:00,17.08,17.08,17.02,17.02,27675.728630908645,5.8835,5.8835,5.8628,5.8628,27675.7286
2005-07-27 10:15:00,17.03,17.03,16.94,16.97,28777.85941709527,5.8662,5.8662,5.8352,5.8456,28777.8594
2005-07-27 10:20:00,16.97,16.97,16.94,16.95,31104.579965711484,5.8456,5.8456,5.8352,5.8387,31104.58
2005-07-27 10:25:00,16.95,17.03,16.94,17.0,24369.336272348763,5.8387,5.8662,5.8352,5.8559,24369.3363
2005-07-27 10:30:00,17.02,17.05,17.01,17.03,47146.70585353906,5.8628,5.8731,5.8593,5.8662,47146.7059
2005-07-27 10:35:00,17.04,17.04,17.02,17.02,56943.42395297575,5.8697,5.8697,5.8628,5.8628,56943.424
2005-07-27 10:40:00,17.02,17.04,16.99,17.02,31839.33382316924,5.8628,5.8697,5.8525,5.8628,31839.3338
2005-07-27 10:45:00,17.02,17.03,17.0,17.03,21675.238795003672,5.8628,5.8662,5.8559,5.8662,21675.2388
2005-07-27 10:50:00,17.03,17.04,17.03,17.03,31594.41587068332,5.8662,5.8697,5.8662,5.8662,31594.4159
2005-07-27 10:55:00,17.03,17.05,17.03,17.03,9551.80014695077,5.8662,5.8731,5.8662,5.8662,9551.8001
2005-07-27 11:00:00,17.03,17.06,17.03,17.06,30737.20303698261,5.8662,5.8766,5.8662,5.8766,30737.203
2005-07-27 11:05:00,17.06,17.12,17.06,17.09,37717.36468283125,5.8766,5.8972,5.8766,5.8869,37717.3647
2005-07-27 11:10:00,17.1,17.12,17.08,17.12,46167.03404359539,5.8904,5.8972,5.8835,5.8972,46167.034
2005-07-27 11:15:00,17.12,17.12,17.08,17.08,36002.93901542983,5.8972,5.8972,5.8835,5.8835,36002.939
2005-07-27 11:20:00,17.09,17.15,17.09,17.11,86333.57825128581,5.8869,5.9076,5.8869,5.8938,86333.5783
2005-07-27 11:25:00,17.12,17.12,17.1,17.11,12245.89762429586,5.8972,5.8972,5.8904,5.8938,12245.8976
2005-07-27 11:30:00,17.11,17.12,17.1,17.11,16287.043840313494,5.8938,5.8972,5.8904,5.8938,16287.0438
2005-07-27 11:35:00,17.12,17.13,17.12,17.13,15919.666911584618,5.8972,5.9007,5.8972,5.9007,15919.6669
2005-07-27 11:40:00,17.13,17.14,17.12,17.12,20450.649032574085,5.9007,5.9041,5.8972,5.8972,20450.649
2005-07-27 11:45:00,17.12,17.13,17.11,17.12,8327.210384521184,5.8972,5.9007,5.8938,5.8972,8327.2104
2005-07-27 11:50:00,17.12,17.12,17.11,17.12,14695.077149155031,5.8972,5.8972,5.8938,5.8972,14695.0771
2005-07-27 11:55:00,17.12,17.16,17.12,17.16,117683.07616948322,5.8972,5.911,5.8972,5.911,117683.0762
2005-07-27 12:00:00,17.16,17.16,17.15,17.15,93681.11682586333,5.911,5.911,5.9076,5.9076,93681.1168
2005-07-27 12:05:00,17.15,17.16,17.14,17.16,44452.60837619397,5.9076,5.911,5.9041,5.911,44452.6084
2005-07-27 12:10:00,17.15,17.15,17.14,17.15,25838.843987264263,5.9076,5.9076,5.9041,5.9076,25838.844
2005-07-27 12:15:00,17.15,17.16,17.14,17.15,24981.63115356356,5.9076,5.911,5.9041,5.9076,24981.6312
2005-07-27 12:20:00,17.15,17.16,17.14,17.15,35023.26720548616,5.9076,5.911,5.9041,5.9076,35023.2672
2005-07-27 12:25:00,17.14,17.16,17.14,17.16,13470.487386725446,5.9041,5.911,5.9041,5.911,13470.4874
2005-07-27 12:30:00,17.16,17.16,17.16,17.16,5633.112907176095,5.911,5.911,5.911,5.911,5633.1129
2005-07-27 12:35:00,17.16,17.22,17.15,17.21,93926.03477834925,5.911,5.9317,5.9076,5.9282,93926.0348
2005-07-27 12:40:00,17.21,17.21,17.19,17.2,19103.60029390154,5.9282,5.9282,5.9214,5.9248,19103.6003
2005-07-27 12:45:00,17.19,17.22,17.19,17.22,16409.50281655645,5.9214,5.9317,5.9214,5.9317,16409.5028
2005-07-27 12:50:00,17.22,17.23,17.21,17.21,41513.592946362965,5.9317,5.9351,5.9282,5.9282,41513.5929
2005-07-27 12:55:00,17.21,17.22,17.21,17.22,9184.423218221897,5.9282,5.9317,5.9282,5.9317,9184.4232
2005-07-27 13:00:00,17.22,17.22,17.21,17.21,14082.78226794024,5.9317,5.9317,5.9282,5.9282,14082.7823
2005-07-27 13:05:00,17.21,17.22,17.17,17.17,22409.992652461424,5.9282,5.9317,5.9145,5.9145,22409.9927
2005-07-27 13:10:00,17.18,17.18,17.16,17.16,9429.341170707812,5.9179,5.9179,5.911,5.911,9429.3412
2005-07-27 13:15:00,17.17,17.17,17.16,17.16,25104.090129806515,5.9145,5.9145,5.911,5.911,25104.0901
2005-07-27 13:20:00,17.15,17.16,17.14,17.15,18858.682341415624,5.9076,5.911,5.9041,5.9076,18858.6823
2005-07-27 13:25:00,17.15,17.16,17.13,17.13,11878.520695566984,5.9076,5.911,5.9007,5.9007,11878.5207
2005-07-27 13:30:00,17.14,17.15,17.13,17.14,8939.505265735977,5.9041,5.9076,5.9007,5.9041,8939.5053
2005-07-27 13:35:00,17.14,17.16,17.13,17.16,21430.320842517754,5.9041,5.911,5.9007,5.911,21430.3208
2005-07-27 13:40:00,17.16,17.17,17.15,17.15,10286.554004408525,5.911,5.9145,5.9076,5.9076,10286.554
2005-07-27 13:45:00,17.15,17.17,17.15,17.16,31961.7927994122,5.9076,5.9145,5.9076,5.911,31961.7928
2005-07-27 13:50:00,17.17,17.17,17.16,17.16,15919.666911584618,5.9145,5.9145,5.911,5.911,15919.6669
2005-07-27 13:55:00,17.16,17.16,17.16,17.16,15062.454077883907,5.911,5.911,5.911,5.911,15062.4541
2005-07-27 14:00:00,17.16,17.16,17.15,17.16,20818.025961302963,5.911,5.911,5.9076,5.911,20818.026
2005-07-27 14:05:00,17.16,17.16,17.14,17.15,19838.354151359294,5.911,5.911,5.9041,5.9076,19838.3542
2005-07-27 14:10:00,17.15,17.16,17.12,17.15,19470.977222630416,5.9076,5.911,5.8972,5.9076,19470.9772
2005-07-27 14:15:00,17.16,17.17,17.15,17.16,11633.602743081066,5.911,5.9145,5.9076,5.911,11633.6027
2005-07-27 14:20:00,17.17,17.19,17.16,17.17,11266.22581435219,5.9145,5.9214,5.911,5.9145,11266.2258
2005-07-27 14:25:00,17.17,17.18,17.16,17.17,16042.125887827577,5.9145,5.9179,5.911,5.9145,16042.1259
2005-07-27 14:30:00,17.18,17.19,17.17,17.17,25593.926034778346,5.9179,5.9214,5.9145,5.9145,25593.926
2005-07-27 14:35:00,17.18,17.18,17.17,17.18,14939.995101640949,5.9179,5.9179,5.9145,5.9179,14939.9951
2005-07-27 14:40:00,17.18,17.19,17.16,17.16,21062.94391378888,5.9179,5.9214,5.911,5.911,21062.9439
2005-07-27 14:45:00,17.17,17.21,17.16,17.21,103355.37594905704,5.9145,5.9282,5.911,5.9282,103355.3759
2005-07-27 14:50:00,17.21,17.22,17.21,17.22,22042.61572373255,5.9282,5.9317,5.9282,5.9317,22042.6157
2005-07-27 14:55:00,17.21,17.22,17.21,17.22,19470.977222630416,5.9282,5.9317,5.9282,5.9317,19470.9772
2005-07-27 15:00:00,17.22,17.22,17.2,17.21,12245.89762429586,5.9317,5.9317,5.9248,5.9282,12245.8976
2005-07-27 15:05:00,17.21,17.21,17.19,17.2,12858.192505510651,5.9282,5.9282,5.9214,5.9248,12858.1925
2005-07-27 15:10:00,17.19,17.22,17.19,17.21,19593.436198873376,5.9214,5.9317,5.9214,5.9282,19593.4362
2005-07-27 15:15:00,17.21,17.21,17.2,17.21,12490.815576781775,5.9282,5.9282,5.9248,5.9282,12490.8156
2005-07-27 15:20:00,17.21,17.22,17.21,17.21,18123.928483957872,5.9282,5.9317,5.9282,5.9282,18123.9285
2005-07-27 15:25:00,17.21,17.23,17.21,17.22,27308.351702179767,5.9282,5.9351,5.9282,5.9317,27308.3517
2005-07-27 15:30:00,17.22,17.25,17.22,17.23,37349.98775410237,5.9317,5.942,5.9317,5.9351,37349.9878
2005-07-27 15:35:00,17.23,17.25,17.22,17.24,32574.087680626988,5.9351,5.942,5.9317,5.9386,32574.0877
2005-07-27 15:40:00,17.24,17.24,17.2,17.21,91231.93730100416,5.9386,5.9386,5.9248,5.9282,91231.9373
2005-07-27 15:45:00,17.21,17.21,17.18,17.2,84496.69360764143,5.9282,5.9282,5.9179,5.9248,84496.6936
2005-07-27 15:50:00,17.2,17.24,17.2,17.23,79230.95762919422,5.9248,5.9386,5.9248,5.9351,79230.9576
2005-07-27 15:55:00,17.24,17.26,17.23,17.25,45309.82120989468,5.9386,5.9455,5.9351,5.942,45309.8212
2005-07-28 09:30:00,17.35,17.44,17.35,17.43,152583.88439872643,5.9765,6.0075,5.9765,6.004,152583.8844
2005-07-28 09:35:00,17.43,17.54,17.27,17.28,157359.7844722018,6.004,6.0419,5.9489,5.9524,157359.7845
2005-07-28 09:40:00,17.28,17.48,17.28,17.46,37105.06980161645,5.9524,6.0212,5.9524,6.0144,37105.0698
2005-07-28 09:45:00,17.47,17.64,17.47,17.64,210139.60323291697,6.0178,6.0764,6.0178,6.0764,210139.6032
2005-07-28 09:50:00,17.61,17.66,17.61,17.65,155400.44085231447,6.066,6.0833,6.066,6.0798,155400.4409
2005-07-28 09:55:00,17.65,17.65,17.61,17.61,117438.1582169973,6.0798,6.0798,6.066,6.066,117438.1582
2005-07-28 10:00:00,17.61,17.64,17.6,17.61,150502.0818025961,6.066,6.0764,6.0626,6.066,150502.0818
2005-07-28 10:05:00,17.61,17.61,17.46,17.52,124295.86088660298,6.066,6.066,6.0144,6.035,124295.8609
2005-07-28 10:10:00,17.52,17.53,17.45,17.5,79843.252510409,6.035,6.0385,6.0109,6.0281,79843.2525
2005-07-28 10:15:00,17.5,17.52,17.45,17.45,53514.57261817291,6.0281,6.035,6.0109,6.0109,53514.5726
2005-07-28 10:20:00,17.46,17.47,17.43,17.44,30614.74406073965,6.0144,6.0178,6.004,6.0075,30614.7441
2005-07-28 10:25:00,17.43,17.45,17.42,17.43,164462.4050942934,6.004,6.0109,6.0006,6.004,164462.4051
2005-07-28 10:30:00,17.43,17.44,17.42,17.43,61596.86505020817,6.004,6.0075,6.0006,6.004,61596.8651
2005-07-28 10:35:00,17.43,17.46,17.43,17.45,199853.04922850843,6.004,6.0144,6.004,6.0109,199853.0492
2005-07-28 10:40:00,17.45,17.51,17.45,17.49,121724.22238550083,6.0109,6.0316,6.0109,6.0247,121724.2224
2005-07-28 10:45:00,17.49,17.51,17.48,17.48,40166.54420769042,6.0247,6.0316,6.0212,6.0212,40166.5442
2005-07-28 10:50:00,17.48,17.48,17.43,17.43,79353.41660543717,6.0212,6.0212,6.004,6.004,79353.4166
2005-07-28 10:55:00,17.43,17.43,17.39,17.42,39431.790350232666,6.004,6.004,5.9902,6.0006,39431.7904
2005-07-28 11:00:00,17.41,17.43,17.39,17.39,97599.804065638,5.9971,6.004,5.9902,5.9902,97599.8041
2005-07-28 11:05:00,17.38,17.38,17.3,17.36,28165.56453588048,5.9868,5.9868,5.9592,5.9799,28165.5645
2005-07-28 11:10:00,17.37,17.38,17.35,17.38,28165.56453588048,5.9834,5.9868,5.9765,5.9868,28165.5645
2005-07-28 11:15:00,17.39,17.44,17.38,17.44,29879.990203281897,5.9902,6.0075,5.9868,6.0075,29879.9902
2005-07-28 11:20:00,17.44,17.48,17.42,17.42,32451.628704384028,6.0075,6.0212,6.0006,6.0006,32451.6287
2005-07-28 11:25:00,17.42,17.43,17.4,17.41,30982.120989468527,6.0006,6.004,5.9937,5.9971,30982.121
2005-07-28 11:30:00,17.41,17.48,17.4,17.48,35635.56208670095,5.9971,6.0212,5.9937,6.0212,35635.5621
2005-07-28 11:35:00,17.48,17.48,17.4,17.43,49963.26230712711,6.0212,6.0212,5.9937,6.004,49963.2623
2005-07-28 11:40:00,17.41,17.48,17.41,17.48,30369.82610825373,5.9971,6.0212,5.9971,6.0212,30369.8261
2005-07-28 11:45:00,17.47,17.48,17.43,17.47,27185.89272593681,6.0178,6.0212,6.004,6.0178,27185.8927
2005-07-28 11:50:00,17.48,17.48,17.45,17.48,20818.025961302963,6.0212,6.0212,6.0109,6.0212,20818.026
2005-07-28 11:55:00,17.48,17.53,17.48,17.52,24614.25422483468,6.0212,6.0385,6.0212,6.035,24614.2542
2005-07-28 12:00:00,17.53,17.56,17.49,17.56,128214.54812637766,6.0385,6.0488,6.0247,6.0488,128214.5481
2005-07-28 12:05:00,17.56,17.57,17.53,17.54,124663.23781533186,6.0488,6.0522,6.0385,6.0419,124663.2378
2005-07-28 12:10:00,17.54,17.58,17.54,17.57,51187.85206955669,6.0419,6.0557,6.0419,6.0522,51187.8521
2005-07-28 12:15:00,17.57,17.57,17.56,17.57,23022.28753367621,6.0522,6.0522,6.0488,6.0522,23022.2875
2005-07-28 12:20:00,17.57,17.58,17.56,17.58,15552.289982855742,6.0522,6.0557,6.0488,6.0557,15552.29
2005-07-28 12:25:00,17.58,17.58,17.57,17.58,18491.30541268675,6.0557,6.0557,6.0522,6.0557,18491.3054
2005-07-28 12:30:00,17.57,17.57,17.55,17.55,107274.06318883171,6.0522,6.0522,6.0454,6.0454,107274.0632
2005-07-28 12:35:00,17.55,17.55,17.48,17.5,46411.95199608131,6.0454,6.0454,6.0212,6.0281,46411.952
2005-07-28 12:40:00,17.5,17.54,17.5,17.54,20083.27210384521,6.0281,6.0419,6.0281,6.0419,20083.2721
2005-07-28 12:45:00,17.53,17.54,17.53,17.54,6490.325740876806,6.0385,6.0419,6.0385,6.0419,6490.3257
2005-07-28 12:50:00,17.54,17.56,17.54,17.56,30492.28508449669,6.0419,6.0488,6.0419,6.0488,30492.2851
2005-07-28 12:55:00,17.55,17.57,17.55,17.57,22287.533676218467,6.0454,6.0522,6.0454,6.0522,22287.5337
2005-07-28 13:00:00,17.57,17.58,17.54,17.54,29879.990203281897,6.0522,6.0557,6.0419,6.0419,29879.9902
2005-07-28 13:05:00,17.54,17.56,17.53,17.54,13592.946362968403,6.0419,6.0488,6.0385,6.0419,13592.9464
2005-07-28 13:10:00,17.54,17.55,17.54,17.55,9306.882194464852,6.0419,6.0454,6.0419,6.0454,9306.8822
2005-07-28 13:15:00,17.55,17.56,17.53,17.54,16409.50281655645,6.0454,6.0488,6.0385,6.0419,16409.5028
2005-07-28 13:20:00,17.54,17.56,17.53,17.54,18123.928483957872,6.0419,6.0488,6.0385,6.0419,18123.9285
2005-07-28 13:25:00,17.55,17.56,17.53,17.54,14082.78226794024,6.0454,6.0488,6.0385,6.0419,14082.7823
2005-07-28 13:30:00,17.55,17.59,17.55,17.59,25593.926034778346,6.0454,6.0591,6.0454,6.0591,25593.926
2005-07-28 13:35:00,17.58,17.61,17.58,17.61,31839.33382316924,6.0557,6.066,6.0557,6.066,31839.3338
2005-07-28 13:40:00,17.6,17.61,17.59,17.6,16042.125887827577,6.0626,6.066,6.0591,6.0626,16042.1259
2005-07-28 13:45:00,17.6,17.6,17.59,17.59,30369.82610825373,6.0626,6.0626,6.0591,6.0591,30369.8261
2005-07-28 13:50:00,17.6,17.6,17.58,17.6,30614.74406073965,6.0626,6.0626,6.0557,6.0626,30614.7441
2005-07-28 13:55:00,17.59,17.6,17.58,17.59,18368.84643644379,6.0591,6.0626,6.0557,6.0591,18368.8464
2005-07-28 14:00:00,17.59,17.59,17.57,17.58,28900.318393338228,6.0591,6.0591,6.0522,6.0557,28900.3184
2005-07-28 14:05:00,17.58,17.58,17.56,17.56,52779.81876071516,6.0557,6.0557,6.0488,6.0488,52779.8188
2005-07-28 14:10:00,17.56,17.57,17.52,17.54,24736.71320107764,6.0488,6.0522,6.035,6.0419,24736.7132
2005-07-28 14:15:00,17.55,17.55,17.54,17.54,21797.697771246632,6.0454,6.0454,6.0419,6.0419,21797.6978
2005-07-28 14:20:00,17.54,17.56,17.53,17.56,32941.46460935586,6.0419,6.0488,6.0385,6.0488,32941.4646
2005-07-28 14:25:00,17.56,17.57,17.56,17.57,22287.533676218467,6.0488,6.0522,6.0488,6.0522,22287.5337
2005-07-28 14:30:00,17.57,17.57,17.55,17.57,19960.81312760225,6.0522,6.0522,6.0454,6.0522,19960.8131
2005-07-28 14:35:00,17.57,17.58,17.57,17.58,22532.45162870438,6.0522,6.0557,6.0522,6.0557,22532.4516
2005-07-28 14:40:00,17.59,17.6,17.58,17.6,16776.87974528533,6.0591,6.0626,6.0557,6.0626,16776.8797
2005-07-28 14:45:00,17.59,17.6,17.59,17.59,15062.454077883907,6.0591,6.0626,6.0591,6.0591,15062.4541
2005-07-28 14:50:00,17.59,17.61,17.58,17.59,31471.95689444036,6.0591,6.066,6.0557,6.0591,31471.9569
2005-07-28 14:55:00,17.59,17.61,17.58,17.58,35635.56208670095,6.0591,6.066,6.0557,6.0557,35635.5621
2005-07-28 15:00:00,17.58,17.58,17.54,17.55,32941.46460935586,6.0557,6.0557,6.0419,6.0454,32941.4646
2005-07-28 15:05:00,17.55,17.56,17.54,17.56,24001.959343619885,6.0454,6.0488,6.0419,6.0488,24001.9593
2005-07-28 15:10:00,17.56,17.57,17.55,17.56,42860.64168503551,6.0488,6.0522,6.0454,6.0488,42860.6417
2005-07-28 15:15:00,17.57,17.57,17.57,17.57,41023.75704139113,6.0522,6.0522,6.0522,6.0522,41023.757
2005-07-28 15:20:00,17.57,17.61,17.57,17.61,70291.45236345823,6.0522,6.066,6.0522,6.066,70291.4524
2005-07-28 15:25:00,17.61,17.61,17.59,17.61,78496.20377173646,6.066,6.066,6.0591,6.066,78496.2038
2005-07-28 15:30:00,17.61,17.61,17.6,17.6,103232.9169728141,6.066,6.066,6.0626,6.0626,103232.917
2005-07-28 15:35:00,17.6,17.61,17.58,17.59,38452.118540289,6.0626,6.066,6.0557,6.0591,38452.1185
2005-07-28 15:40:00,17.59,17.59,17.56,17.56,44207.69042370805,6.0591,6.0591,6.0488,6.0488,44207.6904
2005-07-28 15:45:00,17.56,17.57,17.54,17.55,53637.031594415865,6.0488,6.0522,6.0419,6.0454,53637.0316
2005-07-28 15:50:00,17.54,17.56,17.53,17.56,132255.6943423953,6.0419,6.0488,6.0385,6.0488,132255.6943
2005-07-28 15:55:00,17.55,17.56,17.55,17.56,60372.27528777859,6.0454,6.0488,6.0454,6.0488,60372.2753
2005-07-29 09:30:00,17.55,17.56,17.5,17.52,85966.20132255694,6.0454,6.0488,6.0281,6.035,85966.2013
2005-07-29 09:35:00,17.52,17.54,17.51,17.54,21185.40289003184,6.035,6.0419,6.0316,6.0419,21185.4029
2005-07-29 09:40:00,17.52,17.53,17.52,17.52,12245.89762429586,6.035,6.0385,6.035,6.035,12245.8976
2005-07-29 09:45:00,17.52,17.52,17.5,17.51,67229.97795738427,6.035,6.035,6.0281,6.0316,67229.978
2005-07-29 09:50:00,17.52,17.52,17.52,17.52,41880.96987509184,6.035,6.035,6.035,6.035,41880.9699
2005-07-29 09:55:00,17.52,17.53,17.52,17.52,31104.579965711484,6.035,6.0385,6.035,6.035,31104.58
2005-07-29 10:00:00,17.52,17.55,17.52,17.54,23267.205486162133,6.035,6.0454,6.035,6.0419,23267.2055
2005-07-29 10:05:00,17.54,17.56,17.53,17.55,26573.59784472201,6.0419,6.0488,6.0385,6.0454,26573.5978
2005-07-29 10:10:00,17.56,17.56,17.54,17.54,16776.87974528533,6.0488,6.0488,6.0419,6.0419,16776.8797
2005-07-29 10:15:00,17.54,17.54,17.52,17.52,62943.91378888072,6.0419,6.0419,6.035,6.035,62943.9138
2005-07-29 10:20:00,17.52,17.53,17.5,17.52,127847.17119764876,6.035,6.0385,6.0281,6.035,127847.1712
2005-07-29 10:25:00,17.52,17.53,17.52,17.52,12123.4386480529,6.035,6.0385,6.035,6.035,12123.4386
2005-07-29 10:30:00,17.52,17.52,17.48,17.49,14082.78226794024,6.035,6.035,6.0212,6.0247,14082.7823
2005-07-29 10:35:00,17.49,17.52,17.48,17.48,21185.40289003184,6.0247,6.035,6.0212,6.0212,21185.4029
2005-07-29 10:40:00,17.47,17.48,17.43,17.45,34900.8082292432,6.0178,6.0212,6.004,6.0109,34900.8082
2005-07-29 10:45:00,17.45,17.47,17.45,17.46,19348.51824638746,6.0109,6.0178,6.0109,6.0144,19348.5182
2005-07-29 10:50:00,17.46,17.47,17.44,17.44,18123.928483957872,6.0144,6.0178,6.0075,6.0075,18123.9285
2005-07-29 10:55:00,17.44,17.48,17.44,17.48,22532.45162870438,6.0075,6.0212,6.0075,6.0212,22532.4516
2005-07-29 11:00:00,17.48,17.49,17.45,17.46,28043.10555963752,6.0212,6.0247,6.0109,6.0144,28043.1056
2005-07-29 11:05:00,17.46,17.48,17.46,17.47,19226.0592701445,6.0144,6.0212,6.0144,6.0178,19226.0593
2005-07-29 11:10:00,17.46,17.49,17.46,17.49,19838.354151359294,6.0144,6.0247,6.0144,6.0247,19838.3542
2005-07-29 11:15:00,17.49,17.5,17.48,17.48,32206.71075189811,6.0247,6.0281,6.0212,6.0212,32206.7108
2005-07-29 11:20:00,17.49,17.51,17.48,17.51,16409.50281655645,6.0247,6.0316,6.0212,6.0316,16409.5028
2005-07-29 11:25:00,17.51,17.53,17.51,17.52,16654.42076904237,6.0316,6.0385,6.0316,6.035,16654.4208
2005-07-29 11:30:00,17.53,17.54,17.52,17.54,13103.11045799657,6.0385,6.0419,6.035,6.0419,13103.1105
2005-07-29 11:35:00,17.55,17.55,17.51,17.52,22042.61572373255,6.0454,6.0454,6.0316,6.035,22042.6157
2005-07-29 11:40:00,17.52,17.52,17.5,17.51,29022.77736958119,6.035,6.035,6.0281,6.0316,29022.7774
2005-07-29 11:45:00,17.5,17.51,17.45,17.48,18123.928483957872,6.0281,6.0316,6.0109,6.0212,18123.9285
2005-07-29 11:50:00,17.48,17.48,17.45,17.48,15062.454077883907,6.0212,6.0212,6.0109,6.0212,15062.4541
2005-07-29 11:55:00,17.48,17.48,17.47,17.47,26206.22091599314,6.0212,6.0212,6.0178,6.0178,26206.2209
2005-07-29 12:00:00,17.47,17.48,17.43,17.43,18491.30541268675,6.0178,6.0212,6.004,6.004,18491.3054
2005-07-29 12:05:00,17.43,17.43,17.38,17.39,29022.77736958119,6.004,6.004,5.9868,5.9902,29022.7774
2005-07-29 12:10:00,17.39,17.39,17.35,17.37,20328.19005633113,5.9902,5.9902,5.9765,5.9834,20328.1901
2005-07-29 12:15:00,17.37,17.42,17.37,17.39,26328.679892236098,5.9834,6.0006,5.9834,5.9902,26328.6799
2005-07-29 12:20:00,17.4,17.42,17.4,17.41,16409.50281655645,5.9937,6.0006,5.9937,5.9971,16409.5028
2005-07-29 12:25:00,17.41,17.42,17.39,17.39,25226.54910604947,5.9971,6.0006,5.9902,5.9902,25226.5491
2005-07-29 12:30:00,17.39,17.39,17.34,17.36,15552.289982855742,5.9902,5.9902,5.973,5.9799,15552.29
2005-07-29 12:35:00,17.34,17.36,17.34,17.36,20083.27210384521,5.973,5.9799,5.973,5.9799,20083.2721
2005-07-29 12:40:00,17.36,17.39,17.36,17.38,13348.028410482488,5.9799,5.9902,5.9799,5.9868,13348.0284
2005-07-29 12:45:00,17.38,17.39,17.38,17.39,6735.243693362723,5.9868,5.9902,5.9868,5.9902,6735.2437
2005-07-29 12:50:00,17.39,17.42,17.37,17.42,31961.7927994122,5.9902,6.0006,5.9834,6.0006,31961.7928
2005-07-29 12:55:00,17.42,17.42,17.38,17.38,25593.926034778346,6.0006,6.0006,5.9868,5.9868,25593.926
2005-07-29 13:00:00,17.39,17.39,17.37,17.39,9306.882194464852,5.9902,5.9902,5.9834,5.9902,9306.8822
2005-07-29 13:05:00,17.38,17.39,17.37,17.37,9429.341170707812,5.9868,5.9902,5.9834,5.9834,9429.3412
2005-07-29 13:10:00,17.38,17.39,17.37,17.39,13470.487386725446,5.9868,5.9902,5.9834,5.9902,13470.4874
2005-07-29 13:15:00,17.39,17.4,17.39,17.39,14939.995101640949,5.9902,5.9937,5.9902,5.9902,14939.9951
2005-07-29 13:20:00,17.39,17.4,17.39,17.39,13715.405339211364,5.9902,5.9937,5.9902,5.9902,13715.4053
2005-07-29 13:25:00,17.4,17.4,17.38,17.39,12000.979671809942,5.9937,5.9937,5.9868,5.9902,12000.9797
2005-07-29 13:30:00,17.39,17.39,17.38,17.39,8449.669360764143,5.9902,5.9902,5.9868,5.9902,8449.6694
2005-07-29 13:35:00,17.39,17.39,17.37,17.38,9551.80014695077,5.9902,5.9902,5.9834,5.9868,9551.8001
2005-07-29 13:40:00,17.39,17.39,17.38,17.38,6735.243693362723,5.9902,5.9902,5.9868,5.9868,6735.2437
2005-07-29 13:45:00,17.38,17.39,17.38,17.39,9551.80014695077,5.9868,5.9902,5.9868,5.9902,9551.8001
2005-07-29 13:50:00,17.39,17.39,17.39,17.39,18491.30541268675,5.9902,5.9902,5.9902,5.9902,18491.3054
2005-07-29 13:55:00,17.39,17.4,17.39,17.39,52657.3597844722,5.9902,5.9937,5.9902,5.9902,52657.3598
2005-07-29 14:00:00,17.39,17.41,17.39,17.4,66495.22409992652,5.9902,5.9971,5.9902,5.9937,66495.2241
2005-07-29 14:05:00,17.4,17.41,17.39,17.41,25349.008082292432,5.9937,5.9971,5.9902,5.9971,25349.0081
2005-07-29 14:10:00,17.41,17.43,17.4,17.43,41146.21601763409,5.9971,6.004,5.9937,6.004,41146.216
2005-07-29 14:15:00,17.43,17.43,17.43,17.43,14082.78226794024,6.004,6.004,6.004,6.004,14082.7823
2005-07-29 14:20:00,17.44,17.46,17.44,17.46,12490.815576781775,6.0075,6.0144,6.0075,6.0144,12490.8156
2005-07-29 14:25:00,17.46,17.46,17.45,17.45,11266.22581435219,6.0144,6.0144,6.0109,6.0109,11266.2258
2005-07-29 14:30:00,17.45,17.48,17.45,17.48,31227.038941954444,6.0109,6.0212,6.0109,6.0212,31227.0389
2005-07-29 14:35:00,17.47,17.48,17.45,17.47,55596.3752143032,6.0178,6.0212,6.0109,6.0178,55596.3752
2005-07-29 14:40:00,17.46,17.47,17.43,17.44,46534.410972324265,6.0144,6.0178,6.004,6.0075,46534.411
2005-07-29 14:45:00,17.43,17.47,17.43,17.47,41880.96987509184,6.004,6.0178,6.004,6.0178,41880.9699
2005-07-29 14:50:00,17.47,17.47,17.44,17.44,6367.866764633847,6.0178,6.0178,6.0075,6.0075,6367.8668
2005-07-29 14:55:00,17.45,17.47,17.45,17.45,9796.718099436688,6.0109,6.0178,6.0109,6.0109,9796.7181
2005-07-29 15:00:00,17.46,17.46,17.43,17.43,20573.10800881705,6.0144,6.0144,6.004,6.004,20573.108
2005-07-29 15:05:00,17.43,17.45,17.43,17.45,50208.18025961303,6.004,6.0109,6.004,6.0109,50208.1803
2005-07-29 15:10:00,17.45,17.45,17.43,17.44,12735.733529267694,6.0109,6.0109,6.004,6.0075,12735.7335
2005-07-29 15:15:00,17.43,17.44,17.39,17.41,27553.269654665684,6.004,6.0075,5.9902,5.9971,27553.2697
2005-07-29 15:20:00,17.4,17.41,17.4,17.41,35145.726181729115,5.9937,5.9971,5.9937,5.9971,35145.7262
2005-07-29 15:25:00,17.41,17.41,17.39,17.39,27185.89272593681,5.9971,5.9971,5.9902,5.9902,27185.8927
2005-07-29 15:30:00,17.4,17.42,17.38,17.42,52657.3597844722,5.9937,6.0006,5.9868,6.0006,52657.3598
2005-07-29 15:35:00,17.42,17.43,17.4,17.4,15429.831006612783,6.0006,6.004,5.9937,5.9937,15429.831
2005-07-29 15:40:00,17.41,17.41,17.37,17.37,32574.087680626988,5.9971,5.9971,5.9834,5.9834,32574.0877
2005-07-29 15:45:00,17.37,17.37,17.33,17.36,83027.18589272593,5.9834,5.9834,5.9696,5.9799,83027.1859
2005-07-29 15:50:00,17.36,17.39,17.35,17.35,68577.02669605681,5.9799,5.9902,5.9765,5.9765,68577.0267
2005-07-29 15:55:00,17.36,17.37,17.34,17.34,68454.56771981386,5.9799,5.9834,5.973,5.973,68454.5677
2005-08-01 09:30:00,17.34,17.48,17.32,17.48,58412.93166789125,5.973,6.0212,5.9661,6.0212,58412.9317
2005-08-01 09:35:00,17.48,17.54,17.48,17.52,33063.92358559882,6.0212,6.0419,6.0212,6.035,33063.9236
2005-08-01 09:40:00,17.52,17.52,17.43,17.43,41268.67499387705,6.035,6.035,6.004,6.004,41268.675
2005-08-01 09:45:00,17.43,17.52,17.42,17.52,15797.20793534166,6.004,6.035,6.0006,6.035,15797.2079
2005-08-01 09:50:00,17.52,17.6,17.52,17.54,75924.56527063434,6.035,6.0626,6.035,6.0419,75924.5653
2005-08-01 09:55:00,17.55,17.57,17.46,17.48,73475.38574577516,6.0454,6.0522,6.0144,6.0212,73475.3857
2005-08-01 10:00:00,17.49,17.5,17.43,17.43,32696.546656869945,6.0247,6.0281,6.004,6.004,32696.5467
2005-08-01 10:05:00,17.44,17.51,17.43,17.51,32574.087680626988,6.0075,6.0316,6.004,6.0316,32574.0877
2005-08-01 10:10:00,17.52,17.58,17.51,17.54,22409.992652461424,6.035,6.0557,6.0316,6.0419,22409.9927
2005-08-01 10:15:00,17.53,17.54,17.51,17.51,17266.715650257163,6.0385,6.0419,6.0316,6.0316,17266.7157
2005-08-01 10:20:00,17.51,17.52,17.46,17.46,25349.008082292432,6.0316,6.035,6.0144,6.0144,25349.0081
2005-08-01 10:25:00,17.46,17.47,17.45,17.46,13103.11045799657,6.0144,6.0178,6.0109,6.0144,13103.1105
2005-08-01 10:30:00,17.47,17.48,17.46,17.47,19103.60029390154,6.0178,6.0212,6.0144,6.0178,19103.6003
2005-08-01 10:35:00,17.47,17.5,17.46,17.46,34410.972324271366,6.0178,6.0281,6.0144,6.0144,34410.9723
2005-08-01 10:40:00,17.47,17.5,17.47,17.48,46411.95199608131,6.0178,6.0281,6.0178,6.0212,46411.952
2005-08-01 10:45:00,17.48,17.57,17.47,17.55,21797.697771246632,6.0212,6.0522,6.0178,6.0454,21797.6978
2005-08-01 10:50:00,17.55,17.55,17.52,17.52,15919.666911584618,6.0454,6.0454,6.035,6.035,15919.6669
2005-08-01 10:55:00,17.52,17.56,17.52,17.53,189076.65931912808,6.035,6.0488,6.035,6.0385,189076.6593
2005-08-01 11:00:00,17.54,17.54,17.53,17.53,12000.979671809942,6.0419,6.0419,6.0385,6.0385,12000.9797
2005-08-01 11:05:00,17.52,17.53,17.52,17.53,31349.4979181974,6.035,6.0385,6.035,6.0385,31349.4979
2005-08-01 11:10:00,17.53,17.53,17.48,17.48,20328.19005633113,6.0385,6.0385,6.0212,6.0212,20328.1901
2005-08-01 11:15:00,17.48,17.5,17.47,17.5,32206.71075189811,6.0212,6.0281,6.0178,6.0281,32206.7108
2005-08-01 11:20:00,17.5,17.53,17.49,17.53,27920.64658339456,6.0281,6.0385,6.0247,6.0385,27920.6466
2005-08-01 11:25:00,17.54,17.57,17.52,17.56,31716.87484692628,6.0419,6.0522,6.035,6.0488,31716.8748
2005-08-01 11:30:00,17.56,17.58,17.55,17.58,53147.19568944403,6.0488,6.0557,6.0454,6.0557,53147.1957
2005-08-01 11:35:00,17.58,17.61,17.57,17.61,45309.82120989468,6.0557,6.066,6.0522,6.066,45309.8212
2005-08-01 11:40:00,17.61,17.63,17.61,17.63,33676.21846681362,6.066,6.0729,6.066,6.0729,33676.2185
2005-08-01 11:45:00,17.63,17.64,17.62,17.63,23634.58241489101,6.0729,6.0764,6.0695,6.0729,23634.5824
2005-08-01 11:50:00,17.63,17.65,17.63,17.65,27430.810678422728,6.0729,6.0798,6.0729,6.0798,27430.8107
2005-08-01 11:55:00,17.65,17.65,17.65,17.65,14082.78226794024,6.0798,6.0798,6.0798,6.0798,14082.7823
2005-08-01 12:00:00,17.65,17.65,17.64,17.64,20940.48493754592,6.0798,6.0798,6.0764,6.0764,20940.4849
2005-08-01 12:05:00,17.64,17.65,17.64,17.65,15429.831006612783,6.0764,6.0798,6.0764,6.0798,15429.831
2005-08-01 12:10:00,17.65,17.65,17.63,17.63,17879.010531471955,6.0798,6.0798,6.0729,6.0729,17879.0105
2005-08-01 12:15:00,17.63,17.64,17.61,17.61,18123.928483957872,6.0729,6.0764,6.066,6.066,18123.9285
2005-08-01 12:20:00,17.61,17.61,17.58,17.58,19715.895175116333,6.066,6.066,6.0557,6.0557,19715.8952
2005-08-01 12:25:00,17.59,17.61,17.57,17.61,14205.241244183198,6.0591,6.066,6.0522,6.066,14205.2412
2005-08-01 12:30:00,17.6,17.61,17.58,17.61,18368.84643644379,6.0626,6.066,6.0557,6.066,18368.8464
2005-08-01 12:35:00,17.61,17.62,17.6,17.6,11021.307861866277,6.066,6.0695,6.0626,6.0626,11021.3079
2005-08-01 12:40:00,17.6,17.6,17.59,17.6,9061.964241978936,6.0626,6.0626,6.0591,6.0626,9061.9642
2005-08-01 12:45:00,17.59,17.6,17.59,17.6,9306.882194464852,6.0591,6.0626,6.0591,6.0626,9306.8822
2005-08-01 12:50:00,17.59,17.64,17.59,17.64,20450.649032574085,6.0591,6.0764,6.0591,6.0764,20450.649
2005-08-01 12:55:00,17.64,17.65,17.62,17.63,22165.074699975507,6.0764,6.0798,6.0695,6.0729,22165.0747
2005-08-01 13:00:00,17.63,17.64,17.62,17.62,11878.520695566984,6.0729,6.0764,6.0695,6.0695,11878.5207
2005-08-01 13:05:00,17.63,17.64,17.61,17.61,34166.05437178545,6.0729,6.0764,6.066,6.066,34166.0544
2005-08-01 13:10:00,17.61,17.63,17.61,17.63,12613.274553024736,6.066,6.0729,6.066,6.0729,12613.2746
2005-08-01 13:15:00,17.63,17.63,17.61,17.61,13470.487386725446,6.0729,6.0729,6.066,6.066,13470.4874
2005-08-01 13:20:00,17.61,17.63,17.61,17.62,21675.238795003672,6.066,6.0729,6.066,6.0695,21675.2388
2005-08-01 13:25:00,17.62,17.63,17.61,17.61,10653.9309331374,6.0695,6.0729,6.066,6.066,10653.9309
2005-08-01 13:30:00,17.62,17.63,17.62,17.63,12123.4386480529,6.0695,6.0729,6.0695,6.0729,12123.4386
2005-08-01 13:35:00,17.63,17.65,17.63,17.63,12613.274553024736,6.0729,6.0798,6.0729,6.0729,12613.2746
2005-08-01 13:40:00,17.64,17.65,17.63,17.65,48983.59049718344,6.0764,6.0798,6.0729,6.0798,48983.5905
2005-08-01 13:45:00,17.65,17.65,17.64,17.64,27675.728630908645,6.0798,6.0798,6.0764,6.0764,27675.7286
2005-08-01 13:50:00,17.64,17.65,17.64,17.65,19470.977222630416,6.0764,6.0798,6.0764,6.0798,19470.9772
2005-08-01 13:55:00,17.65,17.67,17.65,17.67,41513.592946362965,6.0798,6.0867,6.0798,6.0867,41513.5929
2005-08-01 14:00:00,17.66,17.68,17.66,17.68,22532.45162870438,6.0833,6.0901,6.0833,6.0901,22532.4516
2005-08-01 14:05:00,17.67,17.7,17.67,17.7,29267.695322067106,6.0867,6.097,6.0867,6.097,29267.6953
2005-08-01 14:10:00,17.7,17.75,17.7,17.74,58412.93166789125,6.097,6.1143,6.097,6.1108,58412.9317
2005-08-01 14:15:00,17.75,17.75,17.74,17.74,32329.16972814107,6.1143,6.1143,6.1108,6.1108,32329.1697
2005-08-01 14:20:00,17.74,17.74,17.72,17.72,52657.3597844722,6.1108,6.1108,6.1039,6.1039,52657.3598
2005-08-01 14:25:00,17.73,17.74,17.72,17.73,59759.9804065638,6.1074,6.1108,6.1039,6.1074,59759.9804
2005-08-01 14:30:00,17.73,17.78,17.73,17.78,52167.52387950036,6.1074,6.1246,6.1074,6.1246,52167.5239
2005-08-01 14:35:00,17.78,17.79,17.72,17.73,41513.592946362965,6.1246,6.128,6.1039,6.1074,41513.5929
2005-08-01 14:40:00,17.72,17.73,17.65,17.66,22654.91060494734,6.1039,6.1074,6.0798,6.0833,22654.9106
2005-08-01 14:45:00,17.66,17.7,17.66,17.69,44819.98530492285,6.0833,6.097,6.0833,6.0936,44819.9853
2005-08-01 14:50:00,17.69,17.7,17.66,17.66,19226.0592701445,6.0936,6.097,6.0833,6.0833,19226.0593
2005-08-01 14:55:00,17.67,17.68,17.65,17.67,16409.50281655645,6.0867,6.0901,6.0798,6.0867,16409.5028
2005-08-01 15:00:00,17.68,17.69,17.67,17.69,15797.20793534166,6.0901,6.0936,6.0867,6.0936,15797.2079
2005-08-01 15:05:00,17.69,17.69,17.68,17.69,18368.84643644379,6.0936,6.0936,6.0901,6.0936,18368.8464
2005-08-01 15:10:00,17.69,17.71,17.69,17.7,24736.71320107764,6.0936,6.1005,6.0936,6.097,24736.7132
2005-08-01 15:15:00,17.7,17.71,17.7,17.71,22777.36958119029,6.097,6.1005,6.097,6.1005,22777.3696
2005-08-01 15:20:00,17.74,17.79,17.72,17.77,66985.06000489835,6.1108,6.128,6.1039,6.1211,66985.06
2005-08-01 15:25:00,17.77,17.8,17.77,17.8,120989.4685280431,6.1211,6.1315,6.1211,6.1315,120989.4685
2005-08-01 15:30:00,17.8,17.84,17.79,17.83,89517.51163360274,6.1315,6.1453,6.128,6.1418,89517.5116
2005-08-01 15:35:00,17.83,17.83,17.77,17.78,64535.88048003918,6.1418,6.1418,6.1211,6.1246,64535.8805
2005-08-01 15:40:00,17.78,17.78,17.74,17.74,38697.03649277492,6.1246,6.1246,6.1108,6.1108,38697.0365
2005-08-01 15:45:00,17.74,17.74,17.71,17.71,35145.726181729115,6.1108,6.1108,6.1005,6.1005,35145.7262
2005-08-01 15:50:00,17.72,17.73,17.7,17.7,78986.0396767083,6.1039,6.1074,6.097,6.097,78986.0397
2005-08-01 15:55:00,17.7,17.7,17.68,17.68,91231.93730100416,6.097,6.097,6.0901,6.0901,91231.9373
2005-08-02 09:30:00,17.71,17.72,17.69,17.69,117805.53514572616,6.1005,6.1039,6.0936,6.0936,117805.5351
2005-08-02 09:35:00,17.74,17.83,17.72,17.83,21430.320842517754,6.1108,6.1418,6.1039,6.1418,21430.3208
2005-08-02 09:40:00,17.83,17.9,17.83,17.88,62209.15993142297,6.1418,6.1659,6.1418,6.159,62209.1599
2005-08-02 09:45:00,17.9,17.92,17.89,17.89,163115.35635562087,6.1659,6.1728,6.1625,6.1625,163115.3564
2005-08-02 09:50:00,17.89,17.9,17.88,17.89,60494.73426402155,6.1625,6.1659,6.159,6.1625,60494.7343
2005-08-02 09:55:00,17.89,17.9,17.88,17.9,28288.02351212344,6.1625,6.1659,6.159,6.1659,28288.0235
2005-08-02 10:00:00,17.9,17.92,17.89,17.91,63923.58559882439,6.1659,6.1728,6.1625,6.1694,63923.5856
2005-08-02 10:05:00,17.91,17.93,17.91,17.92,41758.51089884888,6.1694,6.1763,6.1694,6.1728,41758.5109
2005-08-02 10:10:00,17.92,17.97,17.92,17.97,111315.20940484936,6.1728,6.19,6.1728,6.19,111315.2094
2005-08-02 10:15:00,17.97,17.97,17.95,17.96,95640.46044575066,6.19,6.19,6.1831,6.1866,95640.4604
2005-08-02 10:20:00,17.95,17.96,17.92,17.93,54126.8674993877,6.1831,6.1866,6.1728,6.1763,54126.8675
2005-08-02 10:25:00,17.92,17.97,17.92,17.96,66127.84717119765,6.1728,6.19,6.1728,6.1866,66127.8472
2005-08-02 10:30:00,17.95,17.95,17.93,17.94,19593.436198873376,6.1831,6.1831,6.1763,6.1797,19593.4362
2005-08-02 10:35:00,17.94,17.97,17.93,17.95,47024.2468772961,6.1797,6.19,6.1763,6.1831,47024.2469
2005-08-02 10:40:00,17.95,17.95,17.94,17.95,39554.24932647563,6.1831,6.1831,6.1797,6.1831,39554.2493
2005-08-02 10:45:00,17.96,17.98,17.95,17.98,203036.98261082536,6.1866,6.1935,6.1831,6.1935,203036.9826
2005-08-02 10:50:00,17.97,18.02,17.97,18.0,71516.04212588782,6.19,6.2073,6.19,6.2004,71516.0421
2005-08-02 10:55:00,18.01,18.06,18.01,18.05,44207.69042370805,6.2038,6.221,6.2038,6.2176,44207.6904
2005-08-02 11:00:00,18.05,18.05,18.01,18.02,43840.31349497918,6.2176,6.2176,6.2038,6.2073,43840.3135
2005-08-02 11:05:00,18.03,18.03,18.01,18.01,36615.23389664462,6.2107,6.2107,6.2038,6.2038,36615.2339
2005-08-02 11:10:00,18.01,18.02,18.01,18.02,25838.843987264263,6.2038,6.2073,6.2038,6.2073,25838.844
2005-08-02 11:15:00,18.02,18.05,18.02,18.03,32329.16972814107,6.2073,6.2176,6.2073,6.2107,32329.1697
2005-08-02 11:20:00,18.03,18.05,18.01,18.01,80455.5473916238,6.2107,6.2176,6.2038,6.2038,80455.5474
2005-08-02 11:25:00,18.01,18.01,17.97,17.97,85598.82439382806,6.2038,6.2038,6.19,6.19,85598.8244
2005-08-02 11:30:00,17.97,17.97,17.96,17.96,65515.55228998285,6.19,6.19,6.1866,6.1866,65515.5523
2005-08-02 11:35:00,17.96,17.98,17.96,17.97,37594.90570658829,6.1866,6.1935,6.1866,6.19,37594.9057
2005-08-02 11:40:00,17.97,17.97,17.95,17.96,22287.533676218467,6.19,6.19,6.1831,6.1866,22287.5337
2005-08-02 11:45:00,17.97,17.97,17.94,17.97,69924.07543472936,6.19,6.19,6.1797,6.19,69924.0754
2005-08-02 11:50:00,17.96,18.0,17.95,18.0,32941.46460935586,6.1866,6.2004,6.1831,6.2004,32941.4646
2005-08-02 11:55:00,18.0,18.0,17.98,17.99,19470.977222630416,6.2004,6.2004,6.1935,6.1969,19470.9772
2005-08-02 12:00:00,18.0,18.0,17.98,17.98,19593.436198873376,6.2004,6.2004,6.1935,6.1935,19593.4362
2005-08-02 12:05:00,17.98,18.0,17.98,17.99,19960.81312760225,6.1935,6.2004,6.1935,6.1969,19960.8131
2005-08-02 12:10:00,17.99,18.0,17.98,17.98,25838.843987264263,6.1969,6.2004,6.1935,6.1935,25838.844
2005-08-02 12:15:00,17.98,18.0,17.98,17.98,18368.84643644379,6.1935,6.2004,6.1935,6.1935,18368.8464
2005-08-02 12:20:00,17.98,18.0,17.98,17.99,42860.64168503551,6.1935,6.2004,6.1935,6.1969,42860.6417
2005-08-02 12:25:00,17.99,18.01,17.99,18.01,55718.83419054616,6.1969,6.2038,6.1969,6.2038,55718.8342
2005-08-02 12:30:00,18.0,18.03,18.0,18.01,45432.28018613764,6.2004,6.2107,6.2004,6.2038,45432.2802
2005-08-02 12:35:00,18.01,18.06,17.99,18.06,50698.016164584864,6.2038,6.221,6.1969,6.221,50698.0162
2005-08-02 12:40:00,18.06,18.06,18.01,18.01,62086.70095518001,6.221,6.221,6.2038,6.2038,62086.701
2005-08-02 12:45:00,18.01,18.01,17.97,17.97,43717.85451873622,6.2038,6.2038,6.19,6.19,43717.8545
2005-08-02 12:50:00,17.97,17.99,17.95,17.97,35268.185157972075,6.19,6.1969,6.1831,6.19,35268.1852
2005-08-02 12:55:00,17.97,17.98,17.96,17.97,20450.649032574085,6.19,6.1935,6.1866,6.19,20450.649
2005-08-02 13:00:00,17.96,17.97,17.96,17.97,24369.336272348763,6.1866,6.19,6.1866,6.19,24369.3363
2005-08-02 13:05:00,17.97,17.97,17.97,17.97,11266.22581435219,6.19,6.19,6.19,6.19,11266.2258
2005-08-02 13:10:00,17.97,17.97,17.97,17.97,23634.58241489101,6.19,6.19,6.19,6.19,23634.5824
2005-08-02 13:15:00,17.97,17.97,17.96,17.97,18736.223365172667,6.19,6.19,6.1866,6.19,18736.2234
2005-08-02 13:20:00,17.97,18.0,17.97,18.0,40778.83908890522,6.19,6.2004,6.19,6.2004,40778.8391
2005-08-02 13:25:00,17.99,17.99,17.97,17.98,4898.359049718344,6.1969,6.1969,6.19,6.1935,4898.359
2005-08-02 13:30:00,17.97,17.97,17.97,17.97,38819.49546901788,6.19,6.19,6.19,6.19,38819.4955
2005-08-02 13:35:00,17.97,17.99,17.97,17.97,26696.05682096497,6.19,6.1969,6.19,6.19,26696.0568
2005-08-02 13:40:00,17.98,18.0,17.97,17.97,7469.997550820474,6.1935,6.2004,6.19,6.19,7469.9976
2005-08-02 13:45:00,17.97,17.99,17.97,17.97,10531.47195689444,6.19,6.1969,6.19,6.19,10531.472
2005-08-02 13:50:00,17.97,17.98,17.97,17.98,24614.25422483468,6.19,6.1935,6.19,6.1935,24614.2542
2005-08-02 13:55:00,17.97,17.98,17.97,17.97,8449.669360764143,6.19,6.1935,6.19,6.19,8449.6694
2005-08-02 14:00:00,17.97,17.99,17.97,17.99,17266.715650257163,6.19,6.1969,6.19,6.1969,17266.7157
2005-08-02 14:05:00,17.99,18.0,17.99,18.0,23879.500367376928,6.1969,6.2004,6.1969,6.2004,23879.5004
2005-08-02 14:10:00,18.0,18.02,18.0,18.01,44207.69042370805,6.2004,6.2073,6.2004,6.2038,44207.6904
2005-08-02 14:15:00,18.01,18.04,18.01,18.04,53881.949546901786,6.2038,6.2141,6.2038,6.2141,53881.9495
2005-08-02 14:20:00,18.04,18.06,18.03,18.03,41268.67499387705,6.2141,6.221,6.2107,6.2107,41268.675
2005-08-02 14:25:00,18.04,18.04,18.03,18.04,13225.569434239527,6.2141,6.2141,6.2107,6.2141,13225.5694
2005-08-02 14:30:00,18.04,18.04,17.99,18.01,18613.764388929707,6.2141,6.2141,6.1969,6.2038,18613.7644
2005-08-02 14:35:00,18.01,18.01,18.01,18.01,14082.78226794024,6.2038,6.2038,6.2038,6.2038,14082.7823
2005-08-02 14:40:00,18.01,18.02,18.01,18.01,14695.077149155031,6.2038,6.2073,6.2038,6.2038,14695.0771
2005-08-02 14:45:00,18.02,18.04,18.01,18.02,26940.974773450893,6.2073,6.2141,6.2038,6.2073,26940.9748
2005-08-02 14:50:00,18.02,18.06,18.02,18.05,19838.354151359294,6.2073,6.221,6.2073,6.2176,19838.3542
2005-08-02 14:55:00,18.05,18.05,18.03,18.03,29022.77736958119,6.2176,6.2176,6.2107,6.2107,29022.7774
2005-08-02 15:00:00,18.02,18.03,18.01,18.01,23267.205486162133,6.2073,6.2107,6.2038,6.2038,23267.2055
2005-08-02 15:05:00,18.01,18.03,18.01,18.02,26451.13886847905,6.2038,6.2107,6.2038,6.2073,26451.1389
2005-08-02 15:10:00,18.02,18.03,18.02,18.03,13103.11045799657,6.2073,6.2107,6.2073,6.2107,13103.1105
2005-08-02 15:15:00,18.03,18.03,18.01,18.02,6612.7847171197645,6.2107,6.2107,6.2038,6.2073,6612.7847
2005-08-02 15:20:00,18.02,18.02,18.01,18.01,19838.354151359294,6.2073,6.2073,6.2038,6.2038,19838.3542
2005-08-02 15:25:00,18.01,18.01,18.0,18.0,31227.038941954444,6.2038,6.2038,6.2004,6.2004,31227.0389
2005-08-02 15:30:00,18.0,18.01,17.99,18.0,42983.10066127847,6.2004,6.2038,6.1969,6.2004,42983.1007
2005-08-02 15:35:00,17.99,18.0,17.98,17.99,39799.16727896155,6.1969,6.2004,6.1935,6.1969,39799.1673
2005-08-02 15:40:00,17.99,18.0,17.97,17.98,35145.726181729115,6.1969,6.2004,6.19,6.1935,35145.7262
2005-08-02 15:45:00,17.98,17.99,17.97,17.98,65025.716385011016,6.1935,6.1969,6.19,6.1935,65025.7164
2005-08-02 15:50:00,17.97,17.98,17.97,17.98,124785.6967915748,6.19,6.1935,6.19,6.1935,124785.6968
2005-08-02 15:55:00,17.98,17.99,17.97,17.97,98457.01689933872,6.1935,6.1969,6.19,6.19,98457.0169
2005-08-03 09:30:00,17.99,17.99,17.76,17.79,113764.38892970854,6.1969,6.1969,6.1177,6.128,113764.3889
2005-08-03 09:35:00,17.8,17.82,17.77,17.81,59147.68552534901,6.1315,6.1384,6.1211,6.1349,59147.6855
2005-08-03 09:40:00,17.8,17.89,17.79,17.83,33676.21846681362,6.1315,6.1625,6.128,6.1418,33676.2185
2005-08-03 09:45:00,17.84,17.88,17.82,17.88,32206.71075189811,6.1453,6.159,6.1384,6.159,32206.7108
2005-08-03 09:50:00,17.88,17.88,17.79,17.81,40411.462160176336,6.159,6.159,6.128,6.1349,40411.4622
2005-08-03 09:55:00,17.8,17.8,17.79,17.79,28410.4824883664,6.1315,6.1315,6.128,6.128,28410.4825
2005-08-03 10:00:00,17.78,17.83,17.76,17.82,61719.32402645113,6.1246,6.1418,6.1177,6.1384,61719.324
2005-08-03 10:05:00,17.82,17.84,17.81,17.84,36982.6108253735,6.1384,6.1453,6.1349,6.1453,36982.6108
2005-08-03 10:10:00,17.83,17.87,17.83,17.86,30002.449179524858,6.1418,6.1556,6.1418,6.1521,30002.4492
2005-08-03 10:15:00,17.85,17.88,17.85,17.88,49595.88537839824,6.1487,6.159,6.1487,6.159,49595.8854
2005-08-03 10:20:00,17.88,17.93,17.88,17.93,174014.20524124417,6.159,6.1763,6.159,6.1763,174014.2052
2005-08-03 10:25:00,17.92,17.93,17.87,17.87,225691.8932157727,6.1728,6.1763,6.1556,6.1556,225691.8932
2005-08-03 10:30:00,17.87,17.88,17.83,17.85,48616.213568454565,6.1556,6.159,6.1418,6.1487,48616.2136
2005-08-03 10:35:00,17.86,17.92,17.86,17.88,43472.936566250304,6.1521,6.1728,6.1521,6.159,43472.9366
2005-08-03 10:40:00,17.9,17.9,17.85,17.86,35145.726181729115,6.1659,6.1659,6.1487,6.1521,35145.7262
2005-08-03 10:45:00,17.86,17.88,17.83,17.83,52289.98285574332,6.1521,6.159,6.1418,6.1418,52289.9829
2005-08-03 10:50:00,17.83,17.83,17.73,17.74,45432.28018613764,6.1418,6.1418,6.1074,6.1108,45432.2802
2005-08-03 10:55:00,17.74,17.74,17.68,17.72,44942.44428116581,6.1108,6.1108,6.0901,6.1039,44942.4443
2005-08-03 11:00:00,17.72,17.73,17.7,17.7,40656.38011266226,6.1039,6.1074,6.097,6.097,40656.3801
2005-08-03 11:05:00,17.7,17.71,17.69,17.71,45799.65711486652,6.097,6.1005,6.0936,6.1005,45799.6571
2005-08-03 11:10:00,17.71,17.78,17.71,17.78,77761.44991427871,6.1005,6.1246,6.1005,6.1246,77761.4499
2005-08-03 11:15:00,17.77,17.78,17.76,17.76,76781.77810433504,6.1211,6.1246,6.1177,6.1177,76781.7781
2005-08-03 11:20:00,17.75,17.77,17.74,17.74,21920.15674748959,6.1143,6.1211,6.1108,6.1108,21920.1567
2005-08-03 11:25:00,17.74,17.77,17.74,17.77,63311.2907176096,6.1108,6.1211,6.1108,6.1211,63311.2907
2005-08-03 11:30:00,17.77,17.79,17.73,17.73,50575.5571883419,6.1211,6.128,6.1074,6.1074,50575.5572
2005-08-03 11:35:00,17.74,17.74,17.69,17.69,20818.025961302963,6.1108,6.1108,6.0936,6.0936,20818.026
2005-08-03 11:40:00,17.7,17.73,17.68,17.73,30369.82610825373,6.097,6.1074,6.0901,6.1074,30369.8261
2005-08-03 11:45:00,17.72,17.74,17.71,17.71,25471.46705853539,6.1039,6.1108,6.1005,6.1005,25471.4671
2005-08-03 11:50:00,17.72,17.74,17.71,17.74,12980.651481753612,6.1039,6.1108,6.1005,6.1108,12980.6515
2005-08-03 11:55:00,17.74,17.74,17.71,17.72,31839.33382316924,6.1108,6.1108,6.1005,6.1039,31839.3338
2005-08-03 12:00:00,17.72,17.74,17.71,17.74,36125.397991672784,6.1039,6.1108,6.1005,6.1108,36125.398
2005-08-03 12:05:00,17.74,17.77,17.74,17.76,20818.025961302963,6.1108,6.1211,6.1108,6.1177,20818.026
2005-08-03 12:10:00,17.76,17.76,17.74,17.74,11143.766838109234,6.1177,6.1177,6.1108,6.1108,11143.7668
2005-08-03 12:15:00,17.74,17.77,17.73,17.76,21307.8618662748,6.1108,6.1211,6.1074,6.1177,21307.8619
2005-08-03 12:20:00,17.76,17.76,17.73,17.74,16654.42076904237,6.1177,6.1177,6.1074,6.1108,16654.4208
2005-08-03 12:25:00,17.74,17.75,17.73,17.73,24981.63115356356,6.1108,6.1143,6.1074,6.1074,24981.6312
2005-08-03 12:30:00,17.74,17.74,17.73,17.74,7592.456527063433,6.1108,6.1108,6.1074,6.1108,7592.4565
2005-08-03 12:35:00,17.74,17.76,17.73,17.75,34533.43130051433,6.1108,6.1177,6.1074,6.1143,34533.4313
2005-08-03 12:40:00,17.74,17.74,17.72,17.72,15184.913054126866,6.1108,6.1108,6.1039,6.1039,15184.9131
2005-08-03 12:45:00,17.72,17.73,17.7,17.7,59515.06245407788,6.1039,6.1074,6.097,6.097,59515.0625
2005-08-03 12:50:00,17.7,17.7,17.69,17.69,18491.30541268675,6.097,6.097,6.0936,6.0936,18491.3054
2005-08-03 12:55:00,17.69,17.7,17.68,17.69,22777.36958119029,6.0936,6.097,6.0901,6.0936,22777.3696
2005-08-03 13:00:00,17.68,17.7,17.68,17.69,28043.10555963752,6.0901,6.097,6.0901,6.0936,28043.1056
2005-08-03 13:05:00,17.68,17.69,17.65,17.65,29757.53122703894,6.0901,6.0936,6.0798,6.0798,29757.5312
2005-08-03 13:10:00,17.65,17.66,17.65,17.65,27430.810678422728,6.0798,6.0833,6.0798,6.0798,27430.8107
2005-08-03 13:15:00,17.65,17.67,17.65,17.66,13837.864315454322,6.0798,6.0867,6.0798,6.0833,13837.8643
2005-08-03 13:20:00,17.66,17.68,17.65,17.68,31961.7927994122,6.0833,6.0901,6.0798,6.0901,31961.7928
2005-08-03 13:25:00,17.68,17.7,17.68,17.69,31104.579965711484,6.0901,6.097,6.0901,6.0936,31104.58
2005-08-03 13:30:00,17.69,17.7,17.68,17.69,10531.47195689444,6.0936,6.097,6.0901,6.0936,10531.472
2005-08-03 13:35:00,17.7,17.71,17.69,17.69,16531.96179279941,6.097,6.1005,6.0936,6.0936,16531.9618
2005-08-03 13:40:00,17.69,17.7,17.67,17.68,20205.731080088168,6.0936,6.097,6.0867,6.0901,20205.7311
2005-08-03 13:45:00,17.68,17.71,17.68,17.71,15552.289982855742,6.0901,6.1005,6.0901,6.1005,15552.29
2005-08-03 13:50:00,17.71,17.71,17.7,17.7,12123.4386480529,6.1005,6.1005,6.097,6.097,12123.4386
2005-08-03 13:55:00,17.7,17.71,17.7,17.71,19960.81312760225,6.097,6.1005,6.097,6.1005,19960.8131
2005-08-03 14:00:00,17.71,17.71,17.7,17.7,19470.977222630416,6.1005,6.1005,6.097,6.097,19470.9772
2005-08-03 14:05:00,17.7,17.71,17.7,17.7,30247.36713201077,6.097,6.1005,6.097,6.097,30247.3671
2005-08-03 14:10:00,17.7,17.71,17.7,17.7,20573.10800881705,6.097,6.1005,6.097,6.097,20573.108
2005-08-03 14:15:00,17.7,17.7,17.7,17.7,16409.50281655645,6.097,6.097,6.097,6.097,16409.5028
2005-08-03 14:20:00,17.7,17.7,17.65,17.65,33798.67744305657,6.097,6.097,6.0798,6.0798,33798.6774
2005-08-03 14:25:00,17.65,17.65,17.61,17.61,21185.40289003184,6.0798,6.0798,6.066,6.066,21185.4029
2005-08-03 14:30:00,17.61,17.62,17.59,17.61,31594.41587068332,6.066,6.0695,6.0591,6.066,31594.4159
2005-08-03 14:35:00,17.61,17.61,17.57,17.58,24736.71320107764,6.066,6.066,6.0522,6.0557,24736.7132
2005-08-03 14:40:00,17.58,17.6,17.55,17.59,53514.57261817291,6.0557,6.0626,6.0454,6.0591,53514.5726
2005-08-03 14:45:00,17.58,17.6,17.54,17.6,46411.95199608131,6.0557,6.0626,6.0419,6.0626,46411.952
2005-08-03 14:50:00,17.61,17.61,17.53,17.57,30492.28508449669,6.066,6.066,6.0385,6.0522,30492.2851
2005-08-03 14:55:00,17.56,17.58,17.56,17.56,49840.80333088415,6.0488,6.0557,6.0488,6.0488,49840.8033
2005-08-03 15:00:00,17.56,17.57,17.54,17.56,28655.400440852314,6.0488,6.0522,6.0419,6.0488,28655.4004
2005-08-03 15:05:00,17.56,17.56,17.49,17.49,33553.75949057066,6.0488,6.0488,6.0247,6.0247,33553.7595
2005-08-03 15:10:00,17.5,17.55,17.5,17.55,34900.8082292432,6.0281,6.0454,6.0281,6.0454,34900.8082
2005-08-03 15:15:00,17.55,17.56,17.52,17.56,22042.61572373255,6.0454,6.0488,6.035,6.0488,22042.6157
2005-08-03 15:20:00,17.56,17.61,17.55,17.6,82169.97305902521,6.0488,6.066,6.0454,6.0626,82169.9731
2005-08-03 15:25:00,17.6,17.61,17.57,17.59,55106.53930933137,6.0626,6.066,6.0522,6.0591,55106.5393
2005-08-03 15:30:00,17.59,17.6,17.58,17.6,31349.4979181974,6.0591,6.0626,6.0557,6.0626,31349.4979
2005-08-03 15:35:00,17.6,17.6,17.57,17.57,70168.99338721528,6.0626,6.0626,6.0522,6.0522,70168.9934
2005-08-03 15:40:00,17.57,17.6,17.57,17.6,48983.59049718344,6.0522,6.0626,6.0522,6.0626,48983.5905
2005-08-03 15:45:00,17.6,17.65,17.59,17.61,100416.36051922606,6.0626,6.0798,6.0591,6.066,100416.3605
2005-08-03 15:50:00,17.61,17.66,17.61,17.66,106294.39137888806,6.066,6.0833,6.066,6.0833,106294.3914
2005-08-03 15:55:00,17.66,17.75,17.65,17.74,167646.3384766103,6.0833,6.1143,6.0798,6.1108,167646.3385
2005-08-04 09:30:00,17.56,17.56,17.56,17.56,612.294881214793,6.0488,6.0488,6.0488,6.0488,612.2949
2005-08-04 09:35:00,17.61,17.75,17.61,17.64,428361.4988978692,6.066,6.1143,6.066,6.0764,428361.4989
2005-08-04 09:40:00,17.65,17.74,17.64,17.66,177320.59759980405,6.0798,6.1108,6.0764,6.0833,177320.5976
2005-08-04 09:45:00,17.65,17.84,17.65,17.84,217487.14180749448,6.0798,6.1453,6.0798,6.1453,217487.1418
2005-08-04 09:50:00,17.84,17.86,17.75,17.75,65270.63433749694,6.1453,6.1521,6.1143,6.1143,65270.6343
2005-08-04 09:55:00,17.76,17.88,17.76,17.83,63188.83174136664,6.1177,6.159,6.1177,6.1418,63188.8317
2005-08-04 10:00:00,17.84,17.86,17.79,17.85,205363.7031594416,6.1453,6.1521,6.128,6.1487,205363.7032
2005-08-04 10:05:00,17.87,17.9,17.84,17.9,27798.1876071516,6.1556,6.1659,6.1453,6.1659,27798.1876
2005-08-04 10:10:00,17.91,17.94,17.84,17.93,46656.869948567226,6.1694,6.1797,6.1453,6.1763,46656.8699
2005-08-04 10:15:00,17.94,17.94,17.88,17.92,59637.52143032084,6.1797,6.1797,6.159,6.1728,59637.5214
2005-08-04 10:20:00,17.92,17.96,17.9,17.95,49473.42640215527,6.1728,6.1866,6.1659,6.1831,49473.4264
2005-08-04 10:25:00,17.94,17.96,17.92,17.96,48983.59049718344,6.1797,6.1866,6.1728,6.1866,48983.5905
2005-08-04 10:30:00,17.96,18.1,17.95,18.07,156257.65368601517,6.1866,6.2348,6.1831,6.2245,156257.6537
2005-08-04 10:35:00,18.08,18.13,18.04,18.08,102008.32721038452,6.2279,6.2451,6.2141,6.2279,102008.3272
2005-08-04 10:40:00,18.08,18.1,18.02,18.04,56208.670095518,6.2279,6.2348,6.2073,6.2141,56208.6701
2005-08-04 10:45:00,18.03,18.06,18.03,18.06,59637.52143032084,6.2107,6.221,6.2107,6.221,59637.5214
2005-08-04 10:50:00,18.06,18.1,18.06,18.1,72863.09086456036,6.221,6.2348,6.221,6.2348,72863.0909
2005-08-04 10:55:00,18.1,18.14,18.1,18.14,202914.5236345824,6.2348,6.2486,6.2348,6.2486,202914.5236
2005-08-04 11:00:00,18.14,18.23,18.14,18.17,119030.12490815576,6.2486,6.2796,6.2486,6.2589,119030.1249
2005-08-04 11:05:00,18.17,18.27,18.17,18.27,211609.1109478325,6.2589,6.2934,6.2589,6.2934,211609.1109
2005-08-04 11:10:00,18.26,18.29,18.21,18.21,57678.1778104335,6.2899,6.3003,6.2727,6.2727,57678.1778
2005-08-04 11:15:00,18.21,18.23,18.21,18.23,148787.6561351947,6.2727,6.2796,6.2727,6.2796,148787.6561
2005-08-04 11:20:00,18.25,18.29,18.2,18.24,123683.5660053882,6.2865,6.3003,6.2693,6.283,123683.566
2005-08-04 11:25:00,18.24,18.26,18.23,18.23,133235.36615233895,6.283,6.2899,6.2796,6.2796,133235.3662
2005-08-04 11:30:00,18.23,18.23,18.14,18.14,49963.26230712711,6.2796,6.2796,6.2486,6.2486,49963.2623
2005-08-04 11:35:00,18.14,18.19,18.14,18.19,30369.82610825373,6.2486,6.2658,6.2486,6.2658,30369.8261
2005-08-04 11:40:00,18.19,18.21,18.17,18.21,60004.89835904972,6.2658,6.2727,6.2589,6.2727,60004.8984
2005-08-04 11:45:00,18.21,18.21,18.11,18.12,87558.1680137154,6.2727,6.2727,6.2383,6.2417,87558.168
2005-08-04 11:50:00,18.12,18.14,18.07,18.07,27798.1876071516,6.2417,6.2486,6.2245,6.2245,27798.1876
2005-08-04 11:55:00,18.06,18.13,18.03,18.06,50330.63923585598,6.221,6.2451,6.2107,6.221,50330.6392
2005-08-04 12:00:00,18.06,18.07,18.01,18.04,33308.84153808474,6.221,6.2245,6.2038,6.2141,33308.8415
2005-08-04 12:05:00,18.03,18.07,18.03,18.07,49595.88537839824,6.2107,6.2245,6.2107,6.2245,49595.8854
2005-08-04 12:10:00,18.07,18.1,18.07,18.1,35023.26720548616,6.2245,6.2348,6.2245,6.2348,35023.2672
2005-08-04 12:15:00,18.1,18.14,18.09,18.1,59025.226549106046,6.2348,6.2486,6.2314,6.2348,59025.2265
2005-08-04 12:20:00,18.1,18.11,18.09,18.09,26206.22091599314,6.2348,6.2383,6.2314,6.2314,26206.2209
2005-08-04 12:25:00,18.09,18.1,18.09,18.1,20818.025961302963,6.2314,6.2348,6.2314,6.2348,20818.026
2005-08-04 12:30:00,18.1,18.1,18.07,18.1,33431.3005143277,6.2348,6.2348,6.2245,6.2348,33431.3005
2005-08-04 12:35:00,18.1,18.11,18.05,18.05,25349.008082292432,6.2348,6.2383,6.2176,6.2176,25349.0081
2005-08-04 12:40:00,18.05,18.08,18.04,18.04,24981.63115356356,6.2176,6.2279,6.2141,6.2141,24981.6312
2005-08-04 12:45:00,18.04,18.09,18.04,18.06,34900.8082292432,6.2141,6.2314,6.2141,6.221,34900.8082
2005-08-04 12:50:00,18.05,18.06,18.02,18.03,17756.551555228998,6.2176,6.221,6.2073,6.2107,17756.5516
2005-08-04 12:55:00,18.04,18.06,18.01,18.06,33308.84153808474,6.2141,6.221,6.2038,6.221,33308.8415
2005-08-04 13:00:00,18.06,18.06,18.05,18.06,8327.210384521184,6.221,6.221,6.2176,6.221,8327.2104
2005-08-04 13:05:00,18.06,18.06,18.05,18.06,20940.48493754592,6.221,6.221,6.2176,6.221,20940.4849
2005-08-04 13:10:00,18.06,18.08,18.05,18.08,15184.913054126866,6.221,6.2279,6.2176,6.2279,15184.9131
2005-08-04 13:15:00,18.08,18.08,18.06,18.06,34043.59539554249,6.2279,6.2279,6.221,6.221,34043.5954
2005-08-04 13:20:00,18.06,18.09,18.05,18.07,50698.016164584864,6.221,6.2314,6.2176,6.2245,50698.0162
2005-08-04 13:25:00,18.07,18.08,18.06,18.08,33676.21846681362,6.2245,6.2279,6.221,6.2279,33676.2185
2005-08-04 13:30:00,18.08,18.1,18.07,18.1,54494.24442811657,6.2279,6.2348,6.2245,6.2348,54494.2444
2005-08-04 13:35:00,18.1,18.1,18.08,18.09,55473.91623806024,6.2348,6.2348,6.2279,6.2314,55473.9162
2005-08-04 13:40:00,18.08,18.08,18.01,18.04,53637.031594415865,6.2279,6.2279,6.2038,6.2141,53637.0316
2005-08-04 13:45:00,18.05,18.06,18.03,18.05,20450.649032574085,6.2176,6.221,6.2107,6.2176,20450.649
2005-08-04 13:50:00,18.05,18.06,18.03,18.03,25716.385011021302,6.2176,6.221,6.2107,6.2107,25716.385
2005-08-04 13:55:00,18.03,18.04,18.03,18.04,10898.848885623316,6.2107,6.2141,6.2107,6.2141,10898.8489
2005-08-04 14:00:00,18.04,18.06,18.04,18.04,19593.436198873376,6.2141,6.221,6.2141,6.2141,19593.4362
2005-08-04 14:05:00,18.05,18.07,18.05,18.06,14082.78226794024,6.2176,6.2245,6.2176,6.221,14082.7823
2005-08-04 14:10:00,18.06,18.07,18.05,18.05,17634.092578986038,6.221,6.2245,6.2176,6.2176,17634.0926
2005-08-04 14:15:00,18.05,18.06,18.04,18.06,42738.18270879255,6.2176,6.221,6.2141,6.221,42738.1827
2005-08-04 14:20:00,18.06,18.07,18.06,18.07,56820.9649767328,6.221,6.2245,6.221,6.2245,56820.965
2005-08-04 14:25:00,18.07,18.07,18.05,18.06,20328.19005633113,6.2245,6.2245,6.2176,6.221,20328.1901
2005-08-04 14:30:00,18.06,18.07,18.05,18.06,32206.71075189811,6.221,6.2245,6.2176,6.221,32206.7108
2005-08-04 14:35:00,18.07,18.07,18.05,18.06,33798.67744305657,6.2245,6.2245,6.2176,6.221,33798.6774
2005-08-04 14:40:00,18.06,18.08,18.05,18.06,18491.30541268675,6.221,6.2279,6.2176,6.221,18491.3054
2005-08-04 14:45:00,18.06,18.06,18.05,18.06,28165.56453588048,6.221,6.221,6.2176,6.221,28165.5645
2005-08-04 14:50:00,18.06,18.08,18.05,18.06,66127.84717119765,6.221,6.2279,6.2176,6.221,66127.8472
2005-08-04 14:55:00,18.07,18.1,18.06,18.1,146460.93558657847,6.2245,6.2348,6.221,6.2348,146460.9356
2005-08-04 15:00:00,18.11,18.14,18.1,18.12,81925.05510653931,6.2383,6.2486,6.2348,6.2417,81925.0551
2005-08-04 15:05:00,18.13,18.14,18.12,18.14,49840.80333088415,6.2451,6.2486,6.2417,6.2486,49840.8033
2005-08-04 15:10:00,18.14,18.19,18.13,18.19,133480.28410482488,6.2486,6.2658,6.2451,6.2658,133480.2841
2005-08-04 15:15:00,18.19,18.19,18.13,18.15,134704.87386725447,6.2658,6.2658,6.2451,6.252,134704.8739
2005-08-04 15:20:00,18.15,18.18,18.14,18.17,61841.783002694094,6.252,6.2624,6.2486,6.2589,61841.783
2005-08-04 15:25:00,18.17,18.21,18.17,18.2,65760.47024246877,6.2589,6.2727,6.2589,6.2693,65760.4702
2005-08-04 15:30:00,18.19,18.21,18.16,18.17,107763.89909380356,6.2658,6.2727,6.2555,6.2589,107763.8991
2005-08-04 15:35:00,18.17,18.18,18.13,18.13,39676.70830271859,6.2589,6.2624,6.2451,6.2451,39676.7083
2005-08-04 15:40:00,18.14,18.15,18.1,18.11,249326.4756306637,6.2486,6.252,6.2348,6.2383,249326.4756
2005-08-04 15:45:00,18.11,18.11,17.96,17.97,225079.5983345579,6.2383,6.2383,6.1866,6.19,225079.5983
2005-08-04 15:50:00,17.97,18.01,17.92,18.01,408033.308841538,6.19,6.2038,6.1728,6.2038,408033.3088
2005-08-04 15:55:00,18.02,18.15,18.0,18.11,157849.62037717365,6.2073,6.252,6.2004,6.2383,157849.6204
2005-08-05 09:30:00,18.15,18.19,18.01,18.05,66127.84717119765,6.252,6.2658,6.2038,6.2176,66127.8472
2005-08-05 09:35:00,18.07,18.17,18.03,18.03,16531.96179279941,6.2245,6.2589,6.2107,6.2107,16531.9618
2005-08-05 09:40:00,18.06,18.13,18.04,18.06,48371.29561596864,6.221,6.2451,6.2141,6.221,48371.2956
2005-08-05 09:45:00,18.02,18.04,17.97,17.97,29390.154298310063,6.2073,6.2141,6.19,6.19,29390.1543
2005-08-05 09:50:00,17.97,17.97,17.88,17.89,34778.34925300024,6.19,6.19,6.159,6.1625,34778.3493
2005-08-05 09:55:00,17.9,18.01,17.88,18.01,23389.664462405093,6.1659,6.2038,6.159,6.2038,23389.6645
2005-08-05 10:00:00,17.95,18.06,17.93,18.04,36860.15184913054,6.1831,6.221,6.1763,6.2141,36860.1518
2005-08-05 10:05:00,18.04,18.04,17.96,17.97,26451.13886847905,6.2141,6.2141,6.1866,6.19,26451.1389
2005-08-05 10:10:00,17.97,18.01,17.96,17.97,61351.94709772226,6.19,6.2038,6.1866,6.19,61351.9471
2005-08-05 10:15:00,17.97,17.97,17.94,17.97,31104.579965711484,6.19,6.19,6.1797,6.19,31104.58
2005-08-05 10:20:00,17.97,17.97,17.95,17.97,118785.20695566984,6.19,6.19,6.1831,6.19,118785.207
2005-08-05 10:25:00,17.97,17.99,17.97,17.97,77394.07298554984,6.19,6.1969,6.19,6.19,77394.073
2005-08-05 10:30:00,17.97,17.97,17.93,17.93,55473.91623806024,6.19,6.19,6.1763,6.1763,55473.9162
2005-08-05 10:35:00,17.93,17.95,17.92,17.95,45187.36223365172,6.1763,6.1831,6.1728,6.1831,45187.3622
2005-08-05 10:40:00,17.95,17.95,17.92,17.93,48248.83663972569,6.1831,6.1831,6.1728,6.1763,48248.8366
2005-08-05 10:45:00,17.93,17.98,17.93,17.94,32574.087680626988,6.1763,6.1935,6.1763,6.1797,32574.0877
2005-08-05 10:50:00,17.94,17.97,17.94,17.95,40166.54420769042,6.1797,6.19,6.1797,6.1831,40166.5442
2005-08-05 10:55:00,17.95,17.97,17.94,17.97,30982.120989468527,6.1831,6.19,6.1797,6.19,30982.121
2005-08-05 11:00:00,17.97,17.97,17.92,17.92,60127.35733529268,6.19,6.19,6.1728,6.1728,60127.3573
2005-08-05 11:05:00,17.93,17.94,17.92,17.94,33553.75949057066,6.1763,6.1797,6.1728,6.1797,33553.7595
2005-08-05 11:10:00,17.93,17.94,17.91,17.92,95395.54249326474,6.1763,6.1797,6.1694,6.1728,95395.5425
2005-08-05 11:15:00,17.92,17.94,17.91,17.93,115111.43766838108,6.1728,6.1797,6.1694,6.1763,115111.4377
2005-08-05 11:20:00,17.94,17.94,17.9,17.91,30859.662013225567,6.1797,6.1797,6.1659,6.1694,30859.662
2005-08-05 11:25:00,17.91,17.92,17.88,17.88,29145.236345824145,6.1694,6.1728,6.159,6.159,29145.2363
2005-08-05 11:30:00,17.88,17.89,17.88,17.88,32819.0056331129,6.159,6.1625,6.159,6.159,32819.0056
2005-08-05 11:35:00,17.89,17.89,17.88,17.88,30614.74406073965,6.1625,6.1625,6.159,6.159,30614.7441
2005-08-05 11:40:00,17.88,17.89,17.88,17.88,53514.57261817291,6.159,6.1625,6.159,6.159,53514.5726
2005-08-05 11:45:00,17.89,17.89,17.87,17.88,32574.087680626988,6.1625,6.1625,6.1556,6.159,32574.0877
2005-08-05 11:50:00,17.87,17.87,17.83,17.84,42860.64168503551,6.1556,6.1556,6.1418,6.1453,42860.6417
2005-08-05 11:55:00,17.84,17.84,17.83,17.83,30247.36713201077,6.1453,6.1453,6.1418,6.1418,30247.3671
2005-08-05 12:00:00,17.83,17.83,17.81,17.81,31839.33382316924,6.1418,6.1418,6.1349,6.1349,31839.3338
2005-08-05 12:05:00,17.82,17.83,17.8,17.83,31227.038941954444,6.1384,6.1418,6.1315,6.1418,31227.0389
2005-08-05 12:10:00,17.83,17.84,17.83,17.84,12613.274553024736,6.1418,6.1453,6.1418,6.1453,12613.2746
2005-08-05 12:15:00,17.83,17.84,17.82,17.83,37227.52877785941,6.1418,6.1453,6.1384,6.1418,37227.5288
2005-08-05 12:20:00,17.83,17.83,17.79,17.79,27308.351702179767,6.1418,6.1418,6.128,6.128,27308.3517
2005-08-05 12:25:00,17.79,17.79,17.78,17.79,14327.700220426155,6.128,6.128,6.1246,6.128,14327.7002
2005-08-05 12:30:00,17.79,17.88,17.79,17.88,28165.56453588048,6.128,6.159,6.128,6.159,28165.5645
2005-08-05 12:35:00,17.88,17.88,17.81,17.83,29635.07225079598,6.159,6.159,6.1349,6.1418,29635.0723
2005-08-05 12:40:00,17.83,17.85,17.8,17.8,18491.30541268675,6.1418,6.1487,6.1315,6.1315,18491.3054
2005-08-05 12:45:00,17.8,17.83,17.8,17.83,14939.995101640949,6.1315,6.1418,6.1315,6.1418,14939.9951
2005-08-05 12:50:00,17.83,17.83,17.8,17.81,64780.7984325251,6.1418,6.1418,6.1315,6.1349,64780.7984
2005-08-05 12:55:00,17.81,17.81,17.8,17.81,40411.462160176336,6.1349,6.1349,6.1315,6.1349,40411.4622
2005-08-05 13:00:00,17.81,17.81,17.79,17.8,22654.91060494734,6.1349,6.1349,6.128,6.1315,22654.9106
2005-08-05 13:05:00,17.8,17.84,17.79,17.8,105314.7195689444,6.1315,6.1453,6.128,6.1315,105314.7196
2005-08-05 13:10:00,17.8,17.83,17.79,17.81,42493.26475630664,6.1315,6.1418,6.128,6.1349,42493.2648
2005-08-05 13:15:00,17.8,17.83,17.79,17.83,47391.62380602498,6.1315,6.1418,6.128,6.1418,47391.6238
2005-08-05 13:20:00,17.82,17.85,17.82,17.84,58902.767572863086,6.1384,6.1487,6.1384,6.1453,58902.7676
2005-08-05 13:25:00,17.84,17.89,17.83,17.85,44452.60837619397,6.1453,6.1625,6.1418,6.1487,44452.6084
2005-08-05 13:30:00,17.86,17.93,17.85,17.93,46656.869948567226,6.1521,6.1763,6.1487,6.1763,46656.8699
2005-08-05 13:35:00,17.94,17.95,17.88,17.89,66740.14205241244,6.1797,6.1831,6.159,6.1625,66740.1421
2005-08-05 13:40:00,17.89,17.92,17.88,17.92,30982.120989468527,6.1625,6.1728,6.159,6.1728,30982.121
2005-08-05 13:45:00,17.91,17.91,17.88,17.9,51432.77002204261,6.1694,6.1694,6.159,6.1659,51432.77
2005-08-05 13:50:00,17.9,17.91,17.88,17.88,50453.09821209894,6.1659,6.1694,6.159,6.159,50453.0982
2005-08-05 13:55:00,17.9,17.9,17.87,17.88,72128.33700710261,6.1659,6.1659,6.1556,6.159,72128.337
2005-08-05 14:00:00,17.87,17.88,17.86,17.88,17756.551555228998,6.1556,6.159,6.1521,6.159,17756.5516
2005-08-05 14:05:00,17.88,17.92,17.88,17.91,84006.8577026696,6.159,6.1728,6.159,6.1694,84006.8577
2005-08-05 14:10:00,17.91,17.91,17.87,17.88,73475.38574577516,6.1694,6.1694,6.1556,6.159,73475.3857
2005-08-05 14:15:00,17.88,17.88,17.88,17.88,33553.75949057066,6.159,6.159,6.159,6.159,33553.7595
2005-08-05 14:20:00,17.88,17.88,17.86,17.87,13225.569434239527,6.159,6.159,6.1521,6.1556,13225.5694
2005-08-05 14:25:00,17.87,17.88,17.87,17.88,13103.11045799657,6.1556,6.159,6.1556,6.159,13103.1105
2005-08-05 14:30:00,17.88,17.88,17.88,17.88,28165.56453588048,6.159,6.159,6.159,6.159,28165.5645
2005-08-05 14:35:00,17.88,17.9,17.88,17.88,105437.17854518736,6.159,6.1659,6.159,6.159,105437.1785
2005-08-05 14:40:00,17.88,17.89,17.85,17.85,11878.520695566984,6.159,6.1625,6.1487,6.1487,11878.5207
2005-08-05 14:45:00,17.85,17.87,17.85,17.85,31716.87484692628,6.1487,6.1556,6.1487,6.1487,31716.8748
2005-08-05 14:50:00,17.85,17.88,17.85,17.88,194587.3132500612,6.1487,6.159,6.1487,6.159,194587.3133
2005-08-05 14:55:00,17.88,17.88,17.84,17.84,17879.010531471955,6.159,6.159,6.1453,6.1453,17879.0105
2005-08-05 15:00:00,17.84,17.85,17.83,17.83,29145.236345824145,6.1453,6.1487,6.1418,6.1418,29145.2363
2005-08-05 15:05:00,17.83,17.84,17.83,17.83,32941.46460935586,6.1418,6.1453,6.1418,6.1418,32941.4646
2005-08-05 15:10:00,17.83,17.83,17.8,17.8,49228.50844966936,6.1418,6.1418,6.1315,6.1315,49228.5084
2005-08-05 15:15:00,17.8,17.84,17.79,17.84,104212.58878275775,6.1315,6.1453,6.128,6.1453,104212.5888
2005-08-05 15:20:00,17.83,17.83,17.79,17.8,33308.84153808474,6.1418,6.1418,6.128,6.1315,33308.8415
2005-08-05 15:25:00,17.79,17.85,17.79,17.84,66740.14205241244,6.128,6.1487,6.128,6.1453,66740.1421
2005-08-05 15:30:00,17.83,17.87,17.83,17.86,137398.97134459956,6.1418,6.1556,6.1418,6.1521,137398.9713
2005-08-05 15:35:00,17.86,17.91,17.85,17.9,95885.3783982366,6.1521,6.1694,6.1487,6.1659,95885.3784
2005-08-05 15:40:00,17.9,17.92,17.89,17.9,65393.09331373989,6.1659,6.1728,6.1625,6.1659,65393.0933
2005-08-05 15:45:00,17.91,17.92,17.88,17.91,88660.29879990203,6.1694,6.1728,6.159,6.1694,88660.2988
2005-08-05 15:50:00,17.91,17.97,17.9,17.97,235733.5292676953,6.1694,6.19,6.1659,6.19,235733.5293
2005-08-05 15:55:00,17.97,17.97,17.88,17.88,141685.0355131031,6.19,6.19,6.159,6.159,141685.0355
2005-08-08 09:30:00,17.9,17.96,17.83,17.83,77883.90889052166,6.1659,6.1866,6.1418,6.1418,77883.9089
2005-08-08 09:35:00,17.83,17.93,17.83,17.92,41880.96987509184,6.1418,6.1763,6.1418,6.1728,41880.9699
2005-08-08 09:40:00,17.92,17.94,17.91,17.94,50698.016164584864,6.1728,6.1797,6.1694,6.1797,50698.0162
2005-08-08 09:45:00,17.92,17.94,17.92,17.94,60127.35733529268,6.1728,6.1797,6.1728,6.1797,60127.3573
2005-08-08 09:50:00,17.93,17.97,17.92,17.94,60127.35733529268,6.1763,6.19,6.1728,6.1797,60127.3573
2005-08-08 09:55:00,17.94,17.98,17.93,17.96,191648.29782023025,6.1797,6.1935,6.1763,6.1866,191648.2978
2005-08-08 10:00:00,17.96,17.98,17.95,17.97,48126.37766348273,6.1866,6.1935,6.1831,6.19,48126.3777
2005-08-08 10:05:00,17.97,17.97,17.95,17.97,179524.8591721773,6.19,6.19,6.1831,6.19,179524.8592
2005-08-08 10:10:00,17.97,17.99,17.94,17.97,218711.73156992407,6.19,6.1969,6.1797,6.19,218711.7316
2005-08-08 10:15:00,17.96,17.97,17.92,17.92,29512.613274553023,6.1866,6.19,6.1728,6.1728,29512.6133
2005-08-08 10:20:00,17.92,17.94,17.92,17.94,55841.29316678912,6.1728,6.1797,6.1728,6.1797,55841.2932
2005-08-08 10:25:00,17.96,17.97,17.92,17.92,33921.13641929953,6.1866,6.19,6.1728,6.1728,33921.1364
2005-08-08 10:30:00,17.92,17.97,17.92,17.97,158706.83321087435,6.1728,6.19,6.1728,6.19,158706.8332
2005-08-08 10:35:00,17.97,17.99,17.96,17.99,150869.458731325,6.19,6.1969,6.1866,6.1969,150869.4587
2005-08-08 10:40:00,17.99,18.0,17.98,17.98,23512.12343864805,6.1969,6.2004,6.1935,6.1935,23512.1234
2005-08-08 10:45:00,17.98,17.99,17.96,17.97,26451.13886847905,6.1935,6.1969,6.1866,6.19,26451.1389
2005-08-08 10:50:00,17.97,17.97,17.96,17.97,20573.10800881705,6.19,6.19,6.1866,6.19,20573.108
2005-08-08 10:55:00,17.96,17.97,17.96,17.96,55841.29316678912,6.1866,6.19,6.1866,6.1866,55841.2932
2005-08-08 11:00:00,17.97,17.97,17.96,17.97,42248.34680382072,6.19,6.19,6.1866,6.19,42248.3468
2005-08-08 11:05:00,17.96,17.99,17.96,17.98,36860.15184913054,6.1866,6.1969,6.1866,6.1935,36860.1518
2005-08-08 11:10:00,17.97,18.01,17.97,18.0,15552.289982855742,6.19,6.2038,6.19,6.2004,15552.29
2005-08-08 11:15:00,18.0,18.02,18.0,18.02,35880.48003918687,6.2004,6.2073,6.2004,6.2073,35880.48
2005-08-08 11:20:00,18.01,18.02,18.01,18.01,21675.238795003672,6.2038,6.2073,6.2038,6.2038,21675.2388
2005-08-08 11:25:00,18.01,18.01,18.0,18.0,44819.98530492285,6.2038,6.2038,6.2004,6.2004,44819.9853
2005-08-08 11:30:00,18.0,18.01,17.98,17.98,16654.42076904237,6.2004,6.2038,6.1935,6.1935,16654.4208
2005-08-08 11:35:00,17.98,17.99,17.96,17.97,51065.39309331374,6.1935,6.1969,6.1866,6.19,51065.3931
2005-08-08 11:40:00,17.97,17.97,17.96,17.97,21797.697771246632,6.19,6.19,6.1866,6.19,21797.6978
2005-08-08 11:45:00,17.97,17.98,17.96,17.97,89027.6757286309,6.19,6.1935,6.1866,6.19,89027.6757
2005-08-08 11:50:00,17.97,17.97,17.96,17.97,38819.49546901788,6.19,6.19,6.1866,6.19,38819.4955
2005-08-08 11:55:00,17.97,17.97,17.97,17.97,26083.76193975018,6.19,6.19,6.19,6.19,26083.7619
2005-08-08 12:00:00,17.97,17.97,17.96,17.97,11266.22581435219,6.19,6.19,6.1866,6.19,11266.2258
2005-08-08 12:05:00,17.97,17.97,17.95,17.95,18123.928483957872,6.19,6.19,6.1831,6.1831,18123.9285
2005-08-08 12:10:00,17.96,17.97,17.95,17.97,31716.87484692628,6.1866,6.19,6.1831,6.19,31716.8748
2005-08-08 12:15:00,17.97,17.98,17.97,17.97,57555.71883419054,6.19,6.1935,6.19,6.19,57555.7188
2005-08-08 12:20:00,17.97,17.97,17.97,17.97,28777.85941709527,6.19,6.19,6.19,6.19,28777.8594
2005-08-08 12:25:00,17.97,17.98,17.97,17.98,18613.764388929707,6.19,6.1935,6.19,6.1935,18613.7644
2005-08-08 12:30:00,17.98,17.98,17.97,17.97,11143.766838109234,6.1935,6.1935,6.19,6.19,11143.7668
2005-08-08 12:35:00,17.97,17.98,17.97,17.97,11388.684790595147,6.19,6.1935,6.19,6.19,11388.6848
2005-08-08 12:40:00,17.97,17.97,17.97,17.97,11756.061719324023,6.19,6.19,6.19,6.19,11756.0617
2005-08-08 12:45:00,17.97,17.97,17.92,17.92,92946.36296840558,6.19,6.19,6.1728,6.1728,92946.363
2005-08-08 12:50:00,17.92,17.92,17.92,17.92,14450.159196669114,6.1728,6.1728,6.1728,6.1728,14450.1592
2005-08-08 12:55:00,17.92,17.92,17.91,17.92,53392.11364192995,6.1728,6.1728,6.1694,6.1728,53392.1136
2005-08-08 13:00:00,17.92,17.92,17.88,17.88,25349.008082292432,6.1728,6.1728,6.159,6.159,25349.0081
2005-08-08 13:05:00,17.89,17.89,17.83,17.83,19960.81312760225,6.1625,6.1625,6.1418,6.1418,19960.8131
2005-08-08 13:10:00,17.83,17.83,17.78,17.78,60494.73426402155,6.1418,6.1418,6.1246,6.1246,60494.7343
2005-08-08 13:15:00,17.79,17.79,17.76,17.78,27675.728630908645,6.128,6.128,6.1177,6.1246,27675.7286
2005-08-08 13:20:00,17.78,17.79,17.76,17.77,37105.06980161645,6.1246,6.128,6.1177,6.1211,37105.0698
2005-08-08 13:25:00,17.76,17.77,17.75,17.77,42248.34680382072,6.1177,6.1211,6.1143,6.1211,42248.3468
2005-08-08 13:30:00,17.77,17.78,17.74,17.74,19838.354151359294,6.1211,6.1246,6.1108,6.1108,19838.3542
2005-08-08 13:35:00,17.74,17.77,17.74,17.76,29390.154298310063,6.1108,6.1211,6.1108,6.1177,29390.1543
2005-08-08 13:40:00,17.77,17.82,17.76,17.82,43962.77247122214,6.1211,6.1384,6.1177,6.1384,43962.7725
2005-08-08 13:45:00,17.82,17.83,17.81,17.83,29145.236345824145,6.1384,6.1418,6.1349,6.1418,29145.2363
2005-08-08 13:50:00,17.83,17.85,17.83,17.85,67964.73181484202,6.1418,6.1487,6.1418,6.1487,67964.7318
2005-08-08 13:55:00,17.84,17.86,17.84,17.86,27308.351702179767,6.1453,6.1521,6.1453,6.1521,27308.3517
2005-08-08 14:00:00,17.86,17.86,17.85,17.85,23022.28753367621,6.1521,6.1521,6.1487,6.1487,23022.2875
2005-08-08 14:05:00,17.84,17.88,17.8,17.83,67719.81386235611,6.1453,6.159,6.1315,6.1418,67719.8139
2005-08-08 14:10:00,17.83,17.83,17.79,17.79,35758.02106294391,6.1418,6.1418,6.128,6.128,35758.0211
2005-08-08 14:15:00,17.77,17.85,17.77,17.81,92823.90399216262,6.1211,6.1487,6.1211,6.1349,92823.904
2005-08-08 14:20:00,17.81,17.84,17.8,17.84,153196.17927994122,6.1349,6.1453,6.1315,6.1453,153196.1793
2005-08-08 14:25:00,17.83,17.88,17.83,17.87,19470.977222630416,6.1418,6.159,6.1418,6.1556,19470.9772
2005-08-08 14:30:00,17.86,17.88,17.86,17.87,26573.59784472201,6.1521,6.159,6.1521,6.1556,26573.5978
2005-08-08 14:35:00,17.87,17.9,17.86,17.88,52779.81876071516,6.1556,6.1659,6.1521,6.159,52779.8188
2005-08-08 14:40:00,17.89,17.89,17.81,17.81,63678.66764633847,6.1625,6.1625,6.1349,6.1349,63678.6676
2005-08-08 14:45:00,17.81,17.82,17.79,17.81,42983.10066127847,6.1349,6.1384,6.128,6.1349,42983.1007
2005-08-08 14:50:00,17.81,17.82,17.79,17.81,18246.38746020084,6.1349,6.1384,6.128,6.1349,18246.3875
2005-08-08 14:55:00,17.81,17.83,17.79,17.81,43717.85451873622,6.1349,6.1418,6.128,6.1349,43717.8545
2005-08-08 15:00:00,17.82,17.84,17.79,17.82,66740.14205241244,6.1384,6.1453,6.128,6.1384,66740.1421
2005-08-08 15:05:00,17.83,17.83,17.82,17.83,28043.10555963752,6.1418,6.1418,6.1384,6.1418,28043.1056
2005-08-08 15:10:00,17.83,17.83,17.81,17.82,30859.662013225567,6.1418,6.1418,6.1349,6.1384,30859.662
2005-08-08 15:15:00,17.82,17.82,17.81,17.81,50330.63923585598,6.1384,6.1384,6.1349,6.1349,50330.6392
2005-08-08 15:20:00,17.81,17.82,17.76,17.76,54861.621356845455,6.1349,6.1384,6.1177,6.1177,54861.6214
2005-08-08 15:25:00,17.76,17.77,17.74,17.74,35880.48003918687,6.1177,6.1211,6.1108,6.1108,35880.48
2005-08-08 15:30:00,17.74,17.74,17.71,17.71,73230.46779328924,6.1108,6.1108,6.1005,6.1005,73230.4678
2005-08-08 15:35:00,17.72,17.74,17.72,17.74,40166.54420769042,6.1039,6.1108,6.1039,6.1108,40166.5442
2005-08-08 15:40:00,17.74,17.74,17.72,17.74,61474.40607396522,6.1108,6.1108,6.1039,6.1108,61474.4061
2005-08-08 15:45:00,17.74,17.76,17.73,17.74,87068.33210874356,6.1108,6.1177,6.1074,6.1108,87068.3321
2005-08-08 15:50:00,17.74,17.78,17.74,17.77,59515.06245407788,6.1108,6.1246,6.1108,6.1211,59515.0625
2005-08-08 15:55:00,17.77,17.77,17.73,17.75,135194.70977222628,6.1211,6.1211,6.1074,6.1143,135194.7098
2005-08-09 09:30:00,17.79,17.87,17.77,17.87,42860.64168503551,6.128,6.1556,6.1211,6.1556,42860.6417
2005-08-09 09:35:00,17.87,17.93,17.76,17.81,81557.67817781043,6.1556,6.1763,6.1177,6.1349,81557.6782
2005-08-09 09:40:00,17.79,17.79,17.66,17.66,33921.13641929953,6.128,6.128,6.0833,6.0833,33921.1364
2005-08-09 09:45:00,17.65,17.66,17.64,17.66,35880.48003918687,6.0798,6.0833,6.0764,6.0833,35880.48
2005-08-09 09:50:00,17.66,17.69,17.66,17.69,21185.40289003184,6.0833,6.0936,6.0833,6.0936,21185.4029
2005-08-09 09:55:00,17.69,17.76,17.69,17.7,86088.66029879989,6.0936,6.1177,6.0936,6.097,86088.6603
2005-08-09 10:00:00,17.69,17.69,17.66,17.67,132623.07127112415,6.0936,6.0936,6.0833,6.0867,132623.0713
2005-08-09 10:05:00,17.67,17.7,17.66,17.67,89150.13470487387,6.0867,6.097,6.0833,6.0867,89150.1347
2005-08-09 10:10:00,17.69,17.71,17.67,17.68,51187.85206955669,6.0936,6.1005,6.0867,6.0901,51187.8521
2005-08-09 10:15:00,17.66,17.7,17.65,17.65,119030.12490815576,6.0833,6.097,6.0798,6.0798,119030.1249
2005-08-09 10:20:00,17.65,17.65,17.61,17.61,58412.93166789125,6.0798,6.0798,6.066,6.066,58412.9317
2005-08-09 10:25:00,17.61,17.61,17.44,17.48,181606.6617683076,6.066,6.066,6.0075,6.0212,181606.6618
2005-08-09 10:30:00,17.48,17.53,17.39,17.39,110825.37349987752,6.0212,6.0385,5.9902,5.9902,110825.3735
2005-08-09 10:35:00,17.39,17.42,17.37,17.41,31594.41587068332,5.9902,6.0006,5.9834,5.9971,31594.4159
2005-08-09 10:40:00,17.42,17.43,17.41,17.42,33676.21846681362,6.0006,6.004,5.9971,6.0006,33676.2185
2005-08-09 10:45:00,17.42,17.43,17.42,17.43,48126.37766348273,6.0006,6.004,6.0006,6.004,48126.3777
2005-08-09 10:50:00,17.42,17.42,17.23,17.31,86700.95518001469,6.0006,6.0006,5.9351,5.9627,86700.9552
2005-08-09 10:55:00,17.31,17.4,17.31,17.4,107518.98114131764,5.9627,5.9937,5.9627,5.9937,107518.9811
2005-08-09 11:00:00,17.4,17.41,17.39,17.4,53637.031594415865,5.9937,5.9971,5.9902,5.9937,53637.0316
2005-08-09 11:05:00,17.4,17.4,17.39,17.39,89517.51163360274,5.9937,5.9937,5.9902,5.9902,89517.5116
2005-08-09 11:10:00,17.39,17.43,17.39,17.43,41391.133970120005,5.9902,6.004,5.9902,6.004,41391.134
2005-08-09 11:15:00,17.43,17.48,17.43,17.47,192505.5106539309,6.004,6.0212,6.004,6.0178,192505.5107
2005-08-09 11:20:00,17.47,17.52,17.45,17.52,214915.50330639235,6.0178,6.035,6.0109,6.035,214915.5033
2005-08-09 11:25:00,17.52,17.57,17.51,17.57,157237.32549595885,6.035,6.0522,6.0316,6.0522,157237.3255
2005-08-09 11:30:00,17.58,17.67,17.57,17.67,45064.90325740876,6.0557,6.0867,6.0522,6.0867,45064.9033
2005-08-09 11:35:00,17.65,17.65,17.61,17.65,26451.13886847905,6.0798,6.0798,6.066,6.0798,26451.1389
2005-08-09 11:40:00,17.65,17.7,17.63,17.7,51432.77002204261,6.0798,6.097,6.0729,6.097,51432.77
2005-08-09 11:45:00,17.7,17.7,17.64,17.65,32329.16972814107,6.097,6.097,6.0764,6.0798,32329.1697
2005-08-09 11:50:00,17.64,17.68,17.62,17.67,57188.34190546167,6.0764,6.0901,6.0695,6.0867,57188.3419
2005-08-09 11:55:00,17.68,17.71,17.65,17.66,30369.82610825373,6.0901,6.1005,6.0798,6.0833,30369.8261
2005-08-09 12:00:00,17.66,17.68,17.65,17.68,137643.88929708546,6.0833,6.0901,6.0798,6.0901,137643.8893
2005-08-09 12:05:00,17.67,17.69,17.66,17.68,28288.02351212344,6.0867,6.0936,6.0833,6.0901,28288.0235
2005-08-09 12:10:00,17.67,17.71,17.67,17.7,101028.65540044084,6.0867,6.1005,6.0867,6.097,101028.6554
2005-08-09 12:15:00,17.7,17.7,17.64,17.64,33553.75949057066,6.097,6.097,6.0764,6.0764,33553.7595
2005-08-09 12:20:00,17.64,17.65,17.64,17.64,13837.864315454322,6.0764,6.0798,6.0764,6.0764,13837.8643
2005-08-09 12:25:00,17.64,17.7,17.63,17.66,58780.308596620125,6.0764,6.097,6.0729,6.0833,58780.3086
2005-08-09 12:30:00,17.66,17.76,17.66,17.73,155400.44085231447,6.0833,6.1177,6.0833,6.1074,155400.4409
2005-08-09 12:35:00,17.73,17.73,17.68,17.69,34288.513348028406,6.1074,6.1074,6.0901,6.0936,34288.5133
2005-08-09 12:40:00,17.7,17.7,17.65,17.65,15184.913054126866,6.097,6.097,6.0798,6.0798,15184.9131
2005-08-09 12:45:00,17.65,17.65,17.64,17.64,6735.243693362723,6.0798,6.0798,6.0764,6.0764,6735.2437
2005-08-09 12:50:00,17.64,17.65,17.63,17.64,7837.37447954935,6.0764,6.0798,6.0729,6.0764,7837.3745
2005-08-09 12:55:00,17.64,17.67,17.63,17.67,37962.28263531717,6.0764,6.0867,6.0729,6.0867,37962.2826
2005-08-09 13:00:00,17.68,17.68,17.66,17.67,40778.83908890522,6.0901,6.0901,6.0833,6.0867,40778.8391
2005-08-09 13:05:00,17.67,17.67,17.65,17.66,3673.769287288758,6.0867,6.0867,6.0798,6.0833,3673.7693
2005-08-09 13:10:00,17.65,17.65,17.61,17.65,25716.385011021302,6.0798,6.0798,6.066,6.0798,25716.385
2005-08-09 13:15:00,17.64,17.65,17.64,17.64,14205.241244183198,6.0764,6.0798,6.0764,6.0764,14205.2412
2005-08-09 13:20:00,17.64,17.65,17.63,17.65,14327.700220426155,6.0764,6.0798,6.0729,6.0798,14327.7002
2005-08-09 13:25:00,17.64,17.65,17.63,17.64,41758.51089884888,6.0764,6.0798,6.0729,6.0764,41758.5109
2005-08-09 13:30:00,17.64,17.65,17.61,17.61,87190.79108498653,6.0764,6.0798,6.066,6.066,87190.7911
2005-08-09 13:35:00,17.61,17.61,17.58,17.58,43717.85451873622,6.066,6.066,6.0557,6.0557,43717.8545
2005-08-09 13:40:00,17.58,17.58,17.58,17.58,6122.94881214793,6.0557,6.0557,6.0557,6.0557,6122.9488
2005-08-09 13:45:00,17.58,17.59,17.57,17.57,8327.210384521184,6.0557,6.0591,6.0522,6.0522,8327.2104
2005-08-09 13:50:00,17.58,17.58,17.57,17.57,6735.243693362723,6.0557,6.0557,6.0522,6.0522,6735.2437
2005-08-09 13:55:00,17.57,17.57,17.55,17.56,18123.928483957872,6.0522,6.0522,6.0454,6.0488,18123.9285
2005-08-09 14:00:00,17.56,17.57,17.5,17.5,56086.21111927504,6.0488,6.0522,6.0281,6.0281,56086.2111
2005-08-09 14:05:00,17.5,17.51,17.47,17.49,18491.30541268675,6.0281,6.0316,6.0178,6.0247,18491.3054
2005-08-09 14:10:00,17.5,17.5,17.47,17.49,13470.487386725446,6.0281,6.0281,6.0178,6.0247,13470.4874
2005-08-09 14:15:00,17.49,17.53,17.47,17.53,20083.27210384521,6.0247,6.0385,6.0178,6.0385,20083.2721
2005-08-09 14:20:00,17.53,17.53,17.45,17.45,38574.57751653196,6.0385,6.0385,6.0109,6.0109,38574.5775
2005-08-09 14:25:00,17.46,17.51,17.46,17.49,50453.09821209894,6.0144,6.0316,6.0144,6.0247,50453.0982
2005-08-09 14:30:00,17.49,17.53,17.48,17.52,36002.93901542983,6.0247,6.0385,6.0212,6.035,36002.939
2005-08-09 14:35:00,17.52,17.52,17.5,17.52,22042.61572373255,6.035,6.035,6.0281,6.035,22042.6157
2005-08-09 14:40:00,17.52,17.52,17.48,17.48,26328.679892236098,6.035,6.035,6.0212,6.0212,26328.6799
2005-08-09 14:45:00,17.49,17.51,17.48,17.51,32084.25177565516,6.0247,6.0316,6.0212,6.0316,32084.2518
2005-08-09 14:50:00,17.5,17.51,17.48,17.51,13592.946362968403,6.0281,6.0316,6.0212,6.0316,13592.9464
2005-08-09 14:55:00,17.5,17.53,17.5,17.52,39676.70830271859,6.0281,6.0385,6.0281,6.035,39676.7083
2005-08-09 15:00:00,17.52,17.52,17.5,17.52,38207.20058780308,6.035,6.035,6.0281,6.035,38207.2006
2005-08-09 15:05:00,17.52,17.52,17.51,17.52,35513.103110458,6.035,6.035,6.0316,6.035,35513.1031
2005-08-09 15:10:00,17.52,17.52,17.5,17.5,42493.26475630664,6.035,6.035,6.0281,6.0281,42493.2648
2005-08-09 15:15:00,17.49,17.52,17.48,17.52,36370.31594415871,6.0247,6.035,6.0212,6.035,36370.3159
2005-08-09 15:20:00,17.51,17.52,17.48,17.49,39064.41342150379,6.0316,6.035,6.0212,6.0247,39064.4134
2005-08-09 15:25:00,17.5,17.5,17.47,17.49,54004.408523144746,6.0281,6.0281,6.0178,6.0247,54004.4085
2005-08-09 15:30:00,17.48,17.49,17.48,17.48,37594.90570658829,6.0212,6.0247,6.0212,6.0212,37594.9057
2005-08-09 15:35:00,17.48,17.5,17.48,17.5,40289.00318393338,6.0212,6.0281,6.0212,6.0281,40289.0032
2005-08-09 15:40:00,17.5,17.5,17.43,17.43,58657.84962037717,6.0281,6.0281,6.004,6.004,58657.8496
2005-08-09 15:45:00,17.43,17.5,17.43,17.5,72618.17291207446,6.004,6.0281,6.004,6.0281,72618.1729
2005-08-09 15:50:00,17.49,17.52,17.48,17.52,77394.07298554984,6.0247,6.035,6.0212,6.035,77394.073
2005-08-09 15:55:00,17.51,17.54,17.48,17.54,84251.77565515552,6.0316,6.0419,6.0212,6.0419,84251.7757
2005-08-10 09:30:00,17.56,17.72,17.53,17.61,84006.8577026696,6.0488,6.1039,6.0385,6.066,84006.8577
2005-08-10 09:35:00,17.6,17.72,17.48,17.69,74087.68062698995,6.0626,6.1039,6.0212,6.0936,74087.6806
2005-08-10 09:40:00,17.65,17.67,17.57,17.62,85353.90644134214,6.0798,6.0867,6.0522,6.0695,85353.9064
2005-08-10 09:45:00,17.62,17.62,17.52,17.58,61964.241978937054,6.0695,6.0695,6.035,6.0557,61964.242
2005-08-10 09:50:00,17.59,17.61,17.58,17.61,61351.94709772226,6.0591,6.066,6.0557,6.066,61351.9471
2005-08-10 09:55:00,17.61,17.62,17.58,17.61,78986.0396767083,6.066,6.0695,6.0557,6.066,78986.0397
2005-08-10 10:00:00,17.61,17.66,17.6,17.62,88660.29879990203,6.066,6.0833,6.0626,6.0695,88660.2988
2005-08-10 10:05:00,17.62,17.64,17.6,17.61,89517.51163360274,6.0695,6.0764,6.0626,6.066,89517.5116
2005-08-10 10:10:00,17.62,17.67,17.62,17.65,56086.21111927504,6.0695,6.0867,6.0695,6.0798,56086.2111
2005-08-10 10:15:00,17.65,17.65,17.62,17.62,74699.97550820475,6.0798,6.0798,6.0695,6.0695,74699.9755
2005-08-10 10:20:00,17.62,17.67,17.62,17.67,98824.3938280676,6.0695,6.0867,6.0695,6.0867,98824.3938
2005-08-10 10:25:00,17.67,17.67,17.61,17.63,49106.0494734264,6.0867,6.0867,6.066,6.0729,49106.0495
2005-08-10 10:30:00,17.63,17.63,17.5,17.52,114744.0607396522,6.0729,6.0729,6.0281,6.035,114744.0607
2005-08-10 10:35:00,17.52,17.52,17.45,17.52,63801.12662258143,6.035,6.035,6.0109,6.035,63801.1266
2005-08-10 10:40:00,17.52,17.52,17.49,17.52,31839.33382316924,6.035,6.035,6.0247,6.035,31839.3338
2005-08-10 10:45:00,17.52,17.6,17.52,17.6,51432.77002204261,6.035,6.0626,6.035,6.0626,51432.77
2005-08-10 10:50:00,17.6,17.6,17.58,17.59,21430.320842517754,6.0626,6.0626,6.0557,6.0591,21430.3208
2005-08-10 10:55:00,17.6,17.63,17.58,17.62,147685.52534900806,6.0626,6.0729,6.0557,6.0695,147685.5253
2005-08-10 11:00:00,17.63,17.7,17.61,17.7,21185.40289003184,6.0729,6.097,6.066,6.097,21185.4029
2005-08-10 11:05:00,17.7,17.72,17.68,17.72,18613.764388929707,6.097,6.1039,6.0901,6.1039,18613.7644
2005-08-10 11:10:00,17.71,17.71,17.67,17.67,153563.55620867008,6.1005,6.1005,6.0867,6.0867,153563.5562
2005-08-10 11:15:00,17.66,17.67,17.63,17.65,40166.54420769042,6.0833,6.0867,6.0729,6.0798,40166.5442
2005-08-10 11:20:00,17.64,17.65,17.61,17.62,21552.779818760715,6.0764,6.0798,6.066,6.0695,21552.7798
2005-08-10 11:25:00,17.62,17.66,17.62,17.65,28900.318393338228,6.0695,6.0833,6.0695,6.0798,28900.3184
2005-08-10 11:30:00,17.65,17.7,17.64,17.7,67352.43693362724,6.0798,6.097,6.0764,6.097,67352.4369
2005-08-10 11:35:00,17.7,17.74,17.7,17.72,35145.726181729115,6.097,6.1108,6.097,6.1039,35145.7262
2005-08-10 11:40:00,17.71,17.71,17.66,17.69,33063.92358559882,6.1005,6.1005,6.0833,6.0936,33063.9236
2005-08-10 11:45:00,17.68,17.7,17.65,17.65,62943.91378888072,6.0901,6.097,6.0798,6.0798,62943.9138
2005-08-10 11:50:00,17.65,17.7,17.65,17.69,82047.51408278226,6.0798,6.097,6.0798,6.0936,82047.5141
2005-08-10 11:55:00,17.69,17.69,17.66,17.67,17389.17462650012,6.0936,6.0936,6.0833,6.0867,17389.1746
2005-08-10 12:00:00,17.66,17.74,17.66,17.68,63311.2907176096,6.0833,6.1108,6.0833,6.0901,63311.2907
2005-08-10 12:05:00,17.68,17.69,17.66,17.69,50453.09821209894,6.0901,6.0936,6.0833,6.0936,50453.0982
2005-08-10 12:10:00,17.69,17.72,17.69,17.7,18736.223365172667,6.0936,6.1039,6.0936,6.097,18736.2234
2005-08-10 12:15:00,17.7,17.7,17.68,17.68,6122.94881214793,6.097,6.097,6.0901,6.0901,6122.9488
2005-08-10 12:20:00,17.69,17.71,17.68,17.7,37105.06980161645,6.0936,6.1005,6.0901,6.097,37105.0698
2005-08-10 12:25:00,17.7,17.71,17.7,17.7,30002.449179524858,6.097,6.1005,6.097,6.097,30002.4492
2005-08-10 12:30:00,17.7,17.72,17.69,17.72,37472.446730345335,6.097,6.1039,6.0936,6.1039,37472.4467
2005-08-10 12:35:00,17.73,17.75,17.69,17.74,45677.19813862356,6.1074,6.1143,6.0936,6.1108,45677.1981
2005-08-10 12:40:00,17.75,17.75,17.74,17.74,32206.71075189811,6.1143,6.1143,6.1108,6.1108,32206.7108
2005-08-10 12:45:00,17.74,17.77,17.72,17.77,137643.88929708546,6.1108,6.1211,6.1039,6.1211,137643.8893
2005-08-10 12:50:00,17.76,17.77,17.74,17.74,16531.96179279941,6.1177,6.1211,6.1108,6.1108,16531.9618
2005-08-10 12:55:00,17.75,17.8,17.75,17.8,34043.59539554249,6.1143,6.1315,6.1143,6.1315,34043.5954
2005-08-10 13:00:00,17.8,17.85,17.8,17.84,73965.221650747,6.1315,6.1487,6.1315,6.1453,73965.2217
2005-08-10 13:05:00,17.84,17.85,17.83,17.83,23144.746509919176,6.1453,6.1487,6.1418,6.1418,23144.7465
2005-08-10 13:10:00,17.83,17.84,17.8,17.83,22287.533676218467,6.1418,6.1453,6.1315,6.1418,22287.5337
2005-08-10 13:15:00,17.83,17.83,17.79,17.81,18858.682341415624,6.1418,6.1418,6.128,6.1349,18858.6823
2005-08-10 13:20:00,17.8,17.82,17.77,17.79,38329.65956404605,6.1315,6.1384,6.1211,6.128,38329.6596
2005-08-10 13:25:00,17.78,17.78,17.72,17.75,35023.26720548616,6.1246,6.1246,6.1039,6.1143,35023.2672
2005-08-10 13:30:00,17.75,17.79,17.75,17.78,22654.91060494734,6.1143,6.128,6.1143,6.1246,22654.9106
2005-08-10 13:35:00,17.78,17.81,17.78,17.8,31227.038941954444,6.1246,6.1349,6.1246,6.1315,31227.0389
2005-08-10 13:40:00,17.81,17.83,17.8,17.81,28777.85941709527,6.1349,6.1418,6.1315,6.1349,28777.8594
2005-08-10 13:45:00,17.81,17.82,17.76,17.79,27675.728630908645,6.1349,6.1384,6.1177,6.128,27675.7286
2005-08-10 13:50:00,17.79,17.8,17.76,17.77,160911.0947832476,6.128,6.1315,6.1177,6.1211,160911.0948
2005-08-10 13:55:00,17.77,17.81,17.74,17.75,79598.3345579231,6.1211,6.1349,6.1108,6.1143,79598.3346
2005-08-10 14:00:00,17.76,17.8,17.72,17.76,101273.57335292676,6.1177,6.1315,6.1039,6.1177,101273.5734
2005-08-10 14:05:00,17.76,17.76,17.72,17.72,30002.449179524858,6.1177,6.1177,6.1039,6.1039,30002.4492
2005-08-10 14:10:00,17.72,17.74,17.7,17.73,23267.205486162133,6.1039,6.1108,6.097,6.1074,23267.2055
2005-08-10 14:15:00,17.74,17.75,17.73,17.75,22042.61572373255,6.1108,6.1143,6.1074,6.1143,22042.6157
2005-08-10 14:20:00,17.75,17.79,17.75,17.75,75189.81141317658,6.1143,6.128,6.1143,6.1143,75189.8114
2005-08-10 14:25:00,17.75,17.76,17.72,17.75,60862.11119275042,6.1143,6.1177,6.1039,6.1143,60862.1112
2005-08-10 14:30:00,17.76,17.76,17.7,17.72,23634.58241489101,6.1177,6.1177,6.097,6.1039,23634.5824
2005-08-10 14:35:00,17.73,17.73,17.7,17.7,37349.98775410237,6.1074,6.1074,6.097,6.097,37349.9878
2005-08-10 14:40:00,17.7,17.74,17.65,17.74,80088.17046289492,6.097,6.1108,6.0798,6.1108,80088.1705
2005-08-10 14:45:00,17.73,17.73,17.68,17.68,19470.977222630416,6.1074,6.1074,6.0901,6.0901,19470.9772
2005-08-10 14:50:00,17.69,17.73,17.66,17.72,33431.3005143277,6.0936,6.1074,6.0833,6.1039,33431.3005
2005-08-10 14:55:00,17.72,17.72,17.68,17.7,24859.1721773206,6.1039,6.1039,6.0901,6.097,24859.1722
2005-08-10 15:00:00,17.7,17.7,17.67,17.67,23879.500367376928,6.097,6.097,6.0867,6.0867,23879.5004
2005-08-10 15:05:00,17.68,17.7,17.66,17.7,43105.55963752143,6.0901,6.097,6.0833,6.097,43105.5596
2005-08-10 15:10:00,17.7,17.73,17.65,17.67,211119.27504286065,6.097,6.1074,6.0798,6.0867,211119.275
2005-08-10 15:15:00,17.65,17.67,17.63,17.65,61596.86505020817,6.0798,6.0867,6.0729,6.0798,61596.8651
2005-08-10 15:20:00,17.65,17.66,17.64,17.64,27553.269654665684,6.0798,6.0833,6.0764,6.0764,27553.2697
2005-08-10 15:25:00,17.65,17.68,17.64,17.65,26818.51579720793,6.0798,6.0901,6.0764,6.0798,26818.5158
2005-08-10 15:30:00,17.65,17.69,17.65,17.69,37962.28263531717,6.0798,6.0936,6.0798,6.0936,37962.2826
2005-08-10 15:35:00,17.7,17.72,17.69,17.7,44575.06735243693,6.097,6.1039,6.0936,6.097,44575.0674
2005-08-10 15:40:00,17.7,17.72,17.7,17.72,34655.89027675729,6.097,6.1039,6.097,6.1039,34655.8903
2005-08-10 15:45:00,17.72,17.73,17.69,17.73,70046.53441097232,6.1039,6.1074,6.0936,6.1074,70046.5344
2005-08-10 15:50:00,17.72,17.73,17.69,17.71,165442.07690423707,6.1039,6.1074,6.0936,6.1005,165442.0769
2005-08-10 15:55:00,17.71,17.74,17.71,17.73,103110.45799657116,6.1005,6.1108,6.1005,6.1074,103110.458
2005-08-11 09:30:00,17.88,18.05,17.87,18.01,200465.34410972323,6.159,6.2176,6.1556,6.2038,200465.3441
2005-08-11 09:35:00,18.01,18.05,17.97,18.0,56086.21111927504,6.2038,6.2176,6.19,6.2004,56086.2111
2005-08-11 09:40:00,18.01,18.04,17.97,18.02,136296.84055841292,6.2038,6.2141,6.19,6.2073,136296.8406
2005-08-11 09:45:00,18.02,18.05,18.02,18.02,100906.19642419789,6.2073,6.2176,6.2073,6.2073,100906.1964
2005-08-11 09:50:00,18.02,18.07,18.02,18.05,133847.66103355374,6.2073,6.2245,6.2073,6.2176,133847.661
2005-08-11 09:55:00,18.05,18.23,18.05,18.23,204751.4082782268,6.2176,6.2796,6.2176,6.2796,204751.4083
2005-08-11 10:00:00,18.23,18.29,18.17,18.17,210629.4391378888,6.2796,6.3003,6.2589,6.2589,210629.4391
2005-08-11 10:05:00,18.18,18.18,18.09,18.13,149644.8689688954,6.2624,6.2624,6.2314,6.2451,149644.869
2005-08-11 10:10:00,18.13,18.14,18.1,18.14,163972.56918932157,6.2451,6.2486,6.2348,6.2486,163972.5692
2005-08-11 10:15:00,18.13,18.16,18.13,18.16,60004.89835904972,6.2451,6.2555,6.2451,6.2555,60004.8984
2005-08-11 10:20:00,18.15,18.16,18.14,18.15,97967.18099436688,6.252,6.2555,6.2486,6.252,97967.181
2005-08-11 10:25:00,18.14,18.14,18.09,18.11,93313.73989713444,6.2486,6.2486,6.2314,6.2383,93313.7399
2005-08-11 10:30:00,18.12,18.13,18.09,18.09,67964.73181484202,6.2417,6.2451,6.2314,6.2314,67964.7318
2005-08-11 10:35:00,18.09,18.12,18.08,18.1,57555.71883419054,6.2314,6.2417,6.2279,6.2348,57555.7188
2005-08-11 10:40:00,18.1,18.1,18.04,18.1,71271.1241734019,6.2348,6.2348,6.2141,6.2348,71271.1242
2005-08-11 10:45:00,18.09,18.12,18.07,18.1,65515.55228998285,6.2314,6.2417,6.2245,6.2348,65515.5523
2005-08-11 10:50:00,18.06,18.1,18.03,18.05,35635.56208670095,6.221,6.2348,6.2107,6.2176,35635.5621
2005-08-11 10:55:00,18.06,18.06,18.03,18.04,38697.03649277492,6.221,6.221,6.2107,6.2141,38697.0365
2005-08-11 11:00:00,18.04,18.08,18.04,18.08,52412.44183198628,6.2141,6.2279,6.2141,6.2279,52412.4418
2005-08-11 11:05:00,18.08,18.12,18.06,18.1,63311.2907176096,6.2279,6.2417,6.221,6.2348,63311.2907
2005-08-11 11:10:00,18.11,18.15,18.1,18.15,125887.82757776145,6.2383,6.252,6.2348,6.252,125887.8276
2005-08-11 11:15:00,18.15,18.21,18.14,18.21,47759.000734753856,6.252,6.2727,6.2486,6.2727,47759.0007
2005-08-11 11:20:00,18.21,18.23,18.17,18.18,84741.61156012735,6.2727,6.2796,6.2589,6.2624,84741.6116
2005-08-11 11:25:00,18.18,18.19,18.14,18.16,22409.992652461424,6.2624,6.2658,6.2486,6.2555,22409.9927
2005-08-11 11:30:00,18.16,18.16,18.12,18.12,212588.7827577761,6.2555,6.2555,6.2417,6.2417,212588.7828
2005-08-11 11:35:00,18.12,18.14,18.11,18.13,36002.93901542983,6.2417,6.2486,6.2383,6.2451,36002.939
2005-08-11 11:40:00,18.13,18.15,18.12,18.15,48983.59049718344,6.2451,6.252,6.2417,6.252,48983.5905
2005-08-11 11:45:00,18.15,18.17,18.14,18.16,71883.4190546167,6.252,6.2589,6.2486,6.2555,71883.4191
2005-08-11 11:50:00,18.16,18.19,18.16,18.18,103845.2118540289,6.2555,6.2658,6.2555,6.2624,103845.2119
2005-08-11 11:55:00,18.19,18.19,18.14,18.17,209159.93142297328,6.2658,6.2658,6.2486,6.2589,209159.9314
2005-08-11 12:00:00,18.18,18.19,18.16,18.19,135439.62772471222,6.2624,6.2658,6.2555,6.2658,135439.6277
2005-08-11 12:05:00,18.19,18.21,18.18,18.2,100906.19642419789,6.2658,6.2727,6.2624,6.2693,100906.1964
2005-08-11 12:10:00,18.2,18.23,18.2,18.21,81067.84227283859,6.2693,6.2796,6.2693,6.2727,81067.8423
2005-08-11 12:15:00,18.21,18.21,18.17,18.18,46289.49301983835,6.2727,6.2727,6.2589,6.2624,46289.493
2005-08-11 12:20:00,18.18,18.21,18.18,18.21,64903.257408768055,6.2624,6.2727,6.2624,6.2727,64903.2574
2005-08-11 12:25:00,18.21,18.21,18.18,18.19,45677.19813862356,6.2727,6.2727,6.2624,6.2658,45677.1981
2005-08-11 12:30:00,18.19,18.2,18.19,18.19,20205.731080088168,6.2658,6.2693,6.2658,6.2658,20205.7311
2005-08-11 12:35:00,18.2,18.2,18.19,18.19,12613.274553024736,6.2693,6.2693,6.2658,6.2658,12613.2746
2005-08-11 12:40:00,18.19,18.21,18.19,18.21,40533.921136419296,6.2658,6.2727,6.2658,6.2727,40533.9211
2005-08-11 12:45:00,18.2,18.21,18.2,18.2,167278.96154788145,6.2693,6.2727,6.2693,6.2693,167278.9615
2005-08-11 12:50:00,18.2,18.2,18.18,18.19,43228.01861376438,6.2693,6.2693,6.2624,6.2658,43228.0186
2005-08-11 12:55:00,18.2,18.2,18.19,18.19,15552.289982855742,6.2693,6.2693,6.2658,6.2658,15552.29
2005-08-11 13:00:00,18.19,18.23,18.17,18.19,46167.03404359539,6.2658,6.2796,6.2589,6.2658,46167.034
2005-08-11 13:05:00,18.18,18.19,18.14,18.15,28165.56453588048,6.2624,6.2658,6.2486,6.252,28165.5645
2005-08-11 13:10:00,18.17,18.17,18.15,18.17,19960.81312760225,6.2589,6.2589,6.252,6.2589,19960.8131
2005-08-11 13:15:00,18.17,18.18,18.16,18.16,44085.2314474651,6.2589,6.2624,6.2555,6.2555,44085.2314
2005-08-11 13:20:00,18.16,18.18,18.12,18.12,37227.52877785941,6.2555,6.2624,6.2417,6.2417,37227.5288
2005-08-11 13:25:00,18.12,18.13,18.11,18.12,17021.797697771246,6.2417,6.2451,6.2383,6.2417,17021.7977
2005-08-11 13:30:00,18.13,18.13,18.1,18.1,28655.400440852314,6.2451,6.2451,6.2348,6.2348,28655.4004
2005-08-11 13:35:00,18.11,18.12,18.1,18.12,24246.8772961058,6.2383,6.2417,6.2348,6.2417,24246.8773
2005-08-11 13:40:00,18.12,18.14,18.12,18.13,28043.10555963752,6.2417,6.2486,6.2417,6.2451,28043.1056
2005-08-11 13:45:00,18.13,18.14,18.12,18.13,20573.10800881705,6.2451,6.2486,6.2417,6.2451,20573.108
2005-08-11 13:50:00,18.13,18.13,18.1,18.1,20205.731080088168,6.2451,6.2451,6.2348,6.2348,20205.7311
2005-08-11 13:55:00,18.11,18.11,18.07,18.07,33431.3005143277,6.2383,6.2383,6.2245,6.2245,33431.3005
2005-08-11 14:00:00,18.07,18.1,18.06,18.06,42125.88782757776,6.2245,6.2348,6.221,6.221,42125.8878
2005-08-11 14:05:00,18.06,18.06,18.04,18.05,55596.3752143032,6.221,6.221,6.2141,6.2176,55596.3752
2005-08-11 14:10:00,18.04,18.05,18.01,18.03,51310.31104579965,6.2141,6.2176,6.2038,6.2107,51310.311
2005-08-11 14:15:00,18.03,18.04,18.01,18.01,30492.28508449669,6.2107,6.2141,6.2038,6.2038,30492.2851
2005-08-11 14:20:00,18.02,18.03,18.01,18.03,34900.8082292432,6.2073,6.2107,6.2038,6.2107,34900.8082
2005-08-11 14:25:00,18.04,18.05,18.01,18.04,64658.33945628214,6.2141,6.2176,6.2038,6.2141,64658.3395
2005-08-11 14:30:00,18.05,18.06,18.04,18.05,64413.42150379622,6.2176,6.221,6.2141,6.2176,64413.4215
2005-08-11 14:35:00,18.05,18.08,18.05,18.07,38452.118540289,6.2176,6.2279,6.2176,6.2245,38452.1185
2005-08-11 14:40:00,18.07,18.07,18.05,18.06,36125.397991672784,6.2245,6.2245,6.2176,6.221,36125.398
2005-08-11 14:45:00,18.06,18.07,18.05,18.06,33063.92358559882,6.221,6.2245,6.2176,6.221,33063.9236
2005-08-11 14:50:00,18.07,18.07,18.06,18.06,29022.77736958119,6.2245,6.2245,6.221,6.221,29022.7774
2005-08-11 14:55:00,18.06,18.06,18.04,18.05,42370.80578006368,6.221,6.221,6.2141,6.2176,42370.8058
2005-08-11 15:00:00,18.05,18.13,18.05,18.13,91844.23218221896,6.2176,6.2451,6.2176,6.2451,91844.2322
2005-08-11 15:05:00,18.13,18.21,18.13,18.2,90864.56037227529,6.2451,6.2727,6.2451,6.2693,90864.5604
2005-08-11 15:10:00,18.2,18.23,18.19,18.19,209159.93142297328,6.2693,6.2796,6.2658,6.2658,209159.9314
2005-08-11 15:15:00,18.19,18.21,18.14,18.16,144134.21503796228,6.2658,6.2727,6.2486,6.2555,144134.215
2005-08-11 15:20:00,18.16,18.16,18.12,18.12,98089.63997060985,6.2555,6.2555,6.2417,6.2417,98089.64
2005-08-11 15:25:00,18.13,18.15,18.1,18.11,69801.6164584864,6.2451,6.252,6.2348,6.2383,69801.6165
2005-08-11 15:30:00,18.1,18.14,18.1,18.12,179035.02326720548,6.2348,6.2486,6.2348,6.2417,179035.0233
2005-08-11 15:35:00,18.12,18.16,18.11,18.14,211854.0289003184,6.2417,6.2555,6.2383,6.2486,211854.0289
2005-08-11 15:40:00,18.14,18.15,18.13,18.14,99191.77075679648,6.2486,6.252,6.2451,6.2486,99191.7708
2005-08-11 15:45:00,18.14,18.14,18.11,18.11,69556.69850600048,6.2486,6.2486,6.2383,6.2383,69556.6985
2005-08-11 15:50:00,18.12,18.13,18.11,18.13,97477.34508939504,6.2417,6.2451,6.2383,6.2451,97477.3451
2005-08-11 15:55:00,18.12,18.13,18.1,18.11,101518.49130541268,6.2417,6.2451,6.2348,6.2383,101518.4913
2005-08-12 09:30:00,18.13,18.23,18.13,18.19,100171.44256674014,6.2451,6.2796,6.2451,6.2658,100171.4426
2005-08-12 09:35:00,18.21,18.21,18.1,18.1,55963.75214303208,6.2727,6.2727,6.2348,6.2348,55963.7521
2005-08-12 09:40:00,18.1,18.11,18.08,18.11,33553.75949057066,6.2348,6.2383,6.2279,6.2383,33553.7595
2005-08-12 09:45:00,18.1,18.1,18.01,18.01,51922.60592701445,6.2348,6.2348,6.2038,6.2038,51922.6059
2005-08-12 09:50:00,18.02,18.1,17.99,18.06,48616.213568454565,6.2073,6.2348,6.1969,6.221,48616.2136
2005-08-12 09:55:00,18.06,18.06,18.04,18.06,158216.9973059025,6.221,6.221,6.2141,6.221,158216.9973
2005-08-12 10:00:00,18.06,18.12,18.06,18.09,19838.354151359294,6.221,6.2417,6.221,6.2314,19838.3542
2005-08-12 10:05:00,18.08,18.08,18.01,18.01,25961.302963507223,6.2279,6.2279,6.2038,6.2038,25961.303
2005-08-12 10:10:00,18.01,18.07,18.01,18.07,30002.449179524858,6.2038,6.2245,6.2038,6.2245,30002.4492
2005-08-12 10:15:00,18.06,18.07,18.02,18.03,48861.13152094048,6.221,6.2245,6.2073,6.2107,48861.1315
2005-08-12 10:20:00,18.03,18.05,18.01,18.03,60739.65221650746,6.2107,6.2176,6.2038,6.2107,60739.6522
2005-08-12 10:25:00,18.03,18.03,17.97,18.01,156992.40754347292,6.2107,6.2107,6.19,6.2038,156992.4075
2005-08-12 10:30:00,18.01,18.01,17.98,17.99,16287.043840313494,6.2038,6.2038,6.1935,6.1969,16287.0438
2005-08-12 10:35:00,17.98,18.01,17.97,17.99,61474.40607396522,6.1935,6.2038,6.19,6.1969,61474.4061
2005-08-12 10:40:00,17.99,18.0,17.97,17.99,161890.76659319128,6.1969,6.2004,6.19,6.1969,161890.7666
2005-08-12 10:45:00,17.99,18.0,17.98,18.0,7592.456527063433,6.1969,6.2004,6.1935,6.2004,7592.4565
2005-08-12 10:50:00,17.99,18.01,17.97,18.01,28288.02351212344,6.1969,6.2038,6.19,6.2038,28288.0235
2005-08-12 10:55:00,18.01,18.02,18.0,18.01,29635.07225079598,6.2038,6.2073,6.2004,6.2038,29635.0723
2005-08-12 11:00:00,18.01,18.05,18.01,18.05,35758.02106294391,6.2038,6.2176,6.2038,6.2176,35758.0211
2005-08-12 11:05:00,18.05,18.05,18.01,18.01,36002.93901542983,6.2176,6.2176,6.2038,6.2038,36002.939
2005-08-12 11:10:00,18.01,18.03,18.01,18.01,32696.546656869945,6.2038,6.2107,6.2038,6.2038,32696.5467
2005-08-12 11:15:00,18.01,18.02,18.0,18.01,30247.36713201077,6.2038,6.2073,6.2004,6.2038,30247.3671
2005-08-12 11:20:00,18.01,18.01,18.01,18.01,9184.423218221897,6.2038,6.2038,6.2038,6.2038,9184.4232
2005-08-12 11:25:00,18.01,18.02,18.0,18.0,23267.205486162133,6.2038,6.2073,6.2004,6.2004,23267.2055
2005-08-12 11:30:00,17.98,18.01,17.98,18.01,65638.0112662258,6.1935,6.2038,6.1935,6.2038,65638.0113
2005-08-12 11:35:00,18.01,18.03,18.0,18.02,21552.779818760715,6.2038,6.2107,6.2004,6.2073,21552.7798
2005-08-12 11:40:00,18.01,18.02,18.0,18.01,108376.19397501837,6.2038,6.2073,6.2004,6.2038,108376.194
2005-08-12 11:45:00,18.01,18.02,18.01,18.01,28655.400440852314,6.2038,6.2073,6.2038,6.2038,28655.4004
2005-08-12 11:50:00,18.02,18.02,17.98,18.0,75434.7293656625,6.2073,6.2073,6.1935,6.2004,75434.7294
2005-08-12 11:55:00,17.99,18.01,17.98,18.0,14939.995101640949,6.1969,6.2038,6.1935,6.2004,14939.9951
2005-08-12 12:00:00,18.01,18.01,17.97,17.97,137398.97134459956,6.2038,6.2038,6.19,6.19,137398.9713
2005-08-12 12:05:00,17.97,17.97,17.97,17.97,30614.74406073965,6.19,6.19,6.19,6.19,30614.7441
2005-08-12 12:10:00,17.97,17.97,17.97,17.97,33676.21846681362,6.19,6.19,6.19,6.19,33676.2185
2005-08-12 12:15:00,17.97,17.97,17.95,17.96,58168.01371540534,6.19,6.19,6.1831,6.1866,58168.0137
2005-08-12 12:20:00,17.96,17.97,17.94,17.96,30982.120989468527,6.1866,6.19,6.1797,6.1866,30982.121
2005-08-12 12:25:00,17.96,17.97,17.94,17.97,67352.43693362724,6.1866,6.19,6.1797,6.19,67352.4369
2005-08-12 12:30:00,17.96,17.97,17.95,17.97,15552.289982855742,6.1866,6.19,6.1831,6.19,15552.29
2005-08-12 12:35:00,17.97,17.97,17.95,17.96,16164.584864070535,6.19,6.19,6.1831,6.1866,16164.5849
2005-08-12 12:40:00,17.95,17.95,17.92,17.93,19838.354151359294,6.1831,6.1831,6.1728,6.1763,19838.3542
2005-08-12 12:45:00,17.94,17.96,17.92,17.93,143277.00220426155,6.1797,6.1866,6.1728,6.1763,143277.0022
2005-08-12 12:50:00,17.92,17.92,17.89,17.92,35513.103110458,6.1728,6.1728,6.1625,6.1728,35513.1031
2005-08-12 12:55:00,17.92,17.92,17.89,17.89,16531.96179279941,6.1728,6.1728,6.1625,6.1625,16531.9618
2005-08-12 13:00:00,17.89,17.89,17.87,17.88,37472.446730345335,6.1625,6.1625,6.1556,6.159,37472.4467
2005-08-12 13:05:00,17.88,17.88,17.87,17.88,31471.95689444036,6.159,6.159,6.1556,6.159,31471.9569
2005-08-12 13:10:00,17.89,17.92,17.88,17.89,58168.01371540534,6.1625,6.1728,6.159,6.1625,58168.0137
2005-08-12 13:15:00,17.9,17.9,17.88,17.9,20695.56698506,6.1659,6.1659,6.159,6.1659,20695.567
2005-08-12 13:20:00,17.89,17.9,17.87,17.89,150624.5407788391,6.1625,6.1659,6.1556,6.1625,150624.5408
2005-08-12 13:25:00,17.88,17.89,17.88,17.89,5020.818025961303,6.159,6.1625,6.159,6.1625,5020.818
2005-08-12 13:30:00,17.89,17.9,17.88,17.9,18981.141317658585,6.1625,6.1659,6.159,6.1659,18981.1413
2005-08-12 13:35:00,17.9,17.91,17.89,17.9,11756.061719324023,6.1659,6.1694,6.1625,6.1659,11756.0617
2005-08-12 13:40:00,17.9,17.92,17.88,17.88,35880.48003918687,6.1659,6.1728,6.159,6.159,35880.48
2005-08-12 13:45:00,17.89,17.91,17.89,17.9,10898.848885623316,6.1625,6.1694,6.1625,6.1659,10898.8489
2005-08-12 13:50:00,17.9,17.91,17.89,17.89,13225.569434239527,6.1659,6.1694,6.1625,6.1625,13225.5694
2005-08-12 13:55:00,17.9,17.91,17.88,17.88,27063.43374969385,6.1659,6.1694,6.159,6.159,27063.4337
2005-08-12 14:00:00,17.88,17.91,17.88,17.89,98212.0989468528,6.159,6.1694,6.159,6.1625,98212.0989
2005-08-12 14:05:00,17.89,17.9,17.88,17.88,14572.618172912073,6.1625,6.1659,6.159,6.159,14572.6182
2005-08-12 14:10:00,17.89,17.9,17.86,17.87,44452.60837619397,6.1625,6.1659,6.1521,6.1556,44452.6084
2005-08-12 14:15:00,17.87,17.88,17.85,17.88,42125.88782757776,6.1556,6.159,6.1487,6.159,42125.8878
2005-08-12 14:20:00,17.88,17.89,17.88,17.88,26573.59784472201,6.159,6.1625,6.159,6.159,26573.5978
2005-08-12 14:25:00,17.88,17.88,17.88,17.88,60984.570168993385,6.159,6.159,6.159,6.159,60984.5702
2005-08-12 14:30:00,17.88,17.88,17.87,17.88,261449.9142787166,6.159,6.159,6.1556,6.159,261449.9143
2005-08-12 14:35:00,17.88,17.94,17.88,17.94,215282.8802351212,6.159,6.1797,6.159,6.1797,215282.8802
2005-08-12 14:40:00,17.94,17.95,17.89,17.89,109110.94783247611,6.1797,6.1831,6.1625,6.1625,109110.9478
2005-08-12 14:45:00,17.89,17.9,17.84,17.88,38941.95444526083,6.1625,6.1659,6.1453,6.159,38941.9544
2005-08-12 14:50:00,17.88,17.91,17.88,17.9,31471.95689444036,6.159,6.1694,6.159,6.1659,31471.9569
2005-08-12 14:55:00,17.9,17.94,17.89,17.92,91231.93730100416,6.1659,6.1797,6.1625,6.1728,91231.9373
2005-08-12 15:00:00,17.92,17.92,17.88,17.88,25471.46705853539,6.1728,6.1728,6.159,6.159,25471.4671
2005-08-12 15:05:00,17.88,17.89,17.88,17.88,37717.36468283125,6.159,6.1625,6.159,6.159,37717.3647
2005-08-12 15:10:00,17.88,17.9,17.87,17.89,46411.95199608131,6.159,6.1659,6.1556,6.1625,46411.952
2005-08-12 15:15:00,17.88,17.9,17.88,17.89,35390.64413421504,6.159,6.1659,6.159,6.1625,35390.6441
2005-08-12 15:20:00,17.88,17.93,17.88,17.9,84741.61156012735,6.159,6.1763,6.159,6.1659,84741.6116
2005-08-12 15:25:00,17.9,17.97,17.9,17.97,38574.57751653196,6.1659,6.19,6.1659,6.19,38574.5775
2005-08-12 15:30:00,17.96,17.97,17.94,17.96,46044.57506735243,6.1866,6.19,6.1797,6.1866,46044.5751
2005-08-12 15:35:00,17.95,17.97,17.92,17.97,98089.63997060985,6.1831,6.19,6.1728,6.19,98089.64
2005-08-12 15:40:00,17.97,17.97,17.92,17.93,46534.410972324265,6.19,6.19,6.1728,6.1763,46534.411
2005-08-12 15:45:00,17.92,17.92,17.9,17.92,41636.051922605926,6.1728,6.1728,6.1659,6.1728,41636.0519
2005-08-12 15:50:00,17.92,17.92,17.88,17.88,173891.74626500122,6.1728,6.1728,6.159,6.159,173891.7463
2005-08-12 15:55:00,17.88,17.92,17.88,17.92,78006.36786676463,6.159,6.1728,6.159,6.1728,78006.3679
2005-08-15 09:30:00,17.88,17.88,17.79,17.81,52412.44183198628,6.159,6.159,6.128,6.1349,52412.4418
2005-08-15 09:35:00,17.82,17.85,17.8,17.85,138501.10213078617,6.1384,6.1487,6.1315,6.1487,138501.1021
2005-08-15 09:40:00,17.85,17.88,17.83,17.86,114621.60176340926,6.1487,6.159,6.1418,6.1521,114621.6018
2005-08-15 09:45:00,17.86,17.87,17.83,17.84,35023.26720548616,6.1521,6.1556,6.1418,6.1453,35023.2672
2005-08-15 09:50:00,17.84,17.84,17.83,17.84,30369.82610825373,6.1453,6.1453,6.1418,6.1453,30369.8261
2005-08-15 09:55:00,17.84,17.86,17.83,17.84,399338.721528288,6.1453,6.1521,6.1418,6.1453,399338.7215
2005-08-15 10:00:00,17.84,17.86,17.83,17.85,83884.39872642665,6.1453,6.1521,6.1418,6.1487,83884.3987
2005-08-15 10:05:00,17.87,17.87,17.83,17.84,57800.636786676456,6.1556,6.1556,6.1418,6.1453,57800.6368
2005-08-15 10:10:00,17.84,17.84,17.83,17.84,38452.118540289,6.1453,6.1453,6.1418,6.1453,38452.1185
2005-08-15 10:15:00,17.84,17.84,17.83,17.84,43105.55963752143,6.1453,6.1453,6.1418,6.1453,43105.5596
2005-08-15 10:20:00,17.84,17.84,17.83,17.84,37839.82365907421,6.1453,6.1453,6.1418,6.1453,37839.8237
2005-08-15 10:25:00,17.84,17.84,17.83,17.84,69801.6164584864,6.1453,6.1453,6.1418,6.1453,69801.6165
2005-08-15 10:30:00,17.84,17.84,17.83,17.84,27308.351702179767,6.1453,6.1453,6.1418,6.1453,27308.3517
2005-08-15 10:35:00,17.83,17.84,17.83,17.83,13470.487386725446,6.1418,6.1453,6.1418,6.1418,13470.4874
2005-08-15 10:40:00,17.84,17.84,17.83,17.84,15062.454077883907,6.1453,6.1453,6.1418,6.1453,15062.4541
2005-08-15 10:45:00,17.84,17.84,17.83,17.84,66862.6010286554,6.1453,6.1453,6.1418,6.1453,66862.601
2005-08-15 10:50:00,17.84,17.84,17.83,17.84,41513.592946362965,6.1453,6.1453,6.1418,6.1453,41513.5929
2005-08-15 10:55:00,17.83,17.84,17.83,17.84,121479.30443301491,6.1418,6.1453,6.1418,6.1453,121479.3044
2005-08-15 11:00:00,17.84,17.87,17.81,17.81,324761.2049963262,6.1453,6.1556,6.1349,6.1349,324761.205
2005-08-15 11:05:00,17.81,17.83,17.81,17.82,11266.22581435219,6.1349,6.1418,6.1349,6.1384,11266.2258
2005-08-15 11:10:00,17.82,17.85,17.79,17.84,71026.20622091599,6.1384,6.1487,6.128,6.1453,71026.2062
2005-08-15 11:15:00,17.83,17.84,17.83,17.83,53269.65466568699,6.1418,6.1453,6.1418,6.1418,53269.6547
2005-08-15 11:20:00,17.83,17.83,17.81,17.82,25471.46705853539,6.1418,6.1418,6.1349,6.1384,25471.4671
2005-08-15 11:25:00,17.82,17.82,17.77,17.8,35145.726181729115,6.1384,6.1384,6.1211,6.1315,35145.7262
2005-08-15 11:30:00,17.79,17.82,17.79,17.82,35635.56208670095,6.128,6.1384,6.128,6.1384,35635.5621
2005-08-15 11:35:00,17.81,17.82,17.8,17.81,49840.80333088415,6.1349,6.1384,6.1315,6.1349,49840.8033
2005-08-15 11:40:00,17.8,17.81,17.79,17.8,53881.949546901786,6.1315,6.1349,6.128,6.1315,53881.9495
2005-08-15 11:45:00,17.79,17.8,17.79,17.8,23512.12343864805,6.128,6.1315,6.128,6.1315,23512.1234
2005-08-15 11:50:00,17.8,17.8,17.79,17.8,46167.03404359539,6.1315,6.1315,6.128,6.1315,46167.034
2005-08-15 11:55:00,17.8,17.8,17.79,17.8,22409.992652461424,6.1315,6.1315,6.128,6.1315,22409.9927
2005-08-15 12:00:00,17.79,17.8,17.79,17.8,105314.7195689444,6.128,6.1315,6.128,6.1315,105314.7196
2005-08-15 12:05:00,17.8,17.81,17.79,17.8,12123.4386480529,6.1315,6.1349,6.128,6.1315,12123.4386
2005-08-15 12:10:00,17.8,17.81,17.79,17.8,15184.913054126866,6.1315,6.1349,6.128,6.1315,15184.9131
2005-08-15 12:15:00,17.8,17.8,17.78,17.78,87313.25006122948,6.1315,6.1315,6.1246,6.1246,87313.2501
2005-08-15 12:20:00,17.78,17.79,17.72,17.72,50330.63923585598,6.1246,6.128,6.1039,6.1039,50330.6392
2005-08-15 12:25:00,17.73,17.74,17.67,17.67,42860.64168503551,6.1074,6.1108,6.0867,6.0867,42860.6417
2005-08-15 12:30:00,17.67,17.68,17.64,17.68,36982.6108253735,6.0867,6.0901,6.0764,6.0901,36982.6108
2005-08-15 12:35:00,17.69,17.7,17.65,17.66,23757.041391133967,6.0936,6.097,6.0798,6.0833,23757.0414
2005-08-15 12:40:00,17.67,17.68,17.65,17.66,21430.320842517754,6.0867,6.0901,6.0798,6.0833,21430.3208
2005-08-15 12:45:00,17.65,17.65,17.48,17.53,196424.1978937056,6.0798,6.0798,6.0212,6.0385,196424.1979
2005-08-15 12:50:00,17.52,17.53,17.48,17.53,34778.34925300024,6.035,6.0385,6.0212,6.0385,34778.3493
2005-08-15 12:55:00,17.53,17.55,17.52,17.55,14695.077149155031,6.0385,6.0454,6.035,6.0454,14695.0771
2005-08-15 13:00:00,17.55,17.57,17.54,17.57,24369.336272348763,6.0454,6.0522,6.0419,6.0522,24369.3363
2005-08-15 13:05:00,17.57,17.6,17.57,17.57,26451.13886847905,6.0522,6.0626,6.0522,6.0522,26451.1389
2005-08-15 13:10:00,17.57,17.58,17.57,17.58,12368.356600538818,6.0522,6.0557,6.0522,6.0557,12368.3566
2005-08-15 13:15:00,17.58,17.6,17.53,17.57,37962.28263531717,6.0557,6.0626,6.0385,6.0522,37962.2826
2005-08-15 13:20:00,17.57,17.61,17.56,17.6,23757.041391133967,6.0522,6.066,6.0488,6.0626,23757.0414
2005-08-15 13:25:00,17.59,17.65,17.58,17.65,26206.22091599314,6.0591,6.0798,6.0557,6.0798,26206.2209
2005-08-15 13:30:00,17.63,17.65,17.62,17.63,27920.64658339456,6.0729,6.0798,6.0695,6.0729,27920.6466
2005-08-15 13:35:00,17.64,17.69,17.63,17.66,40533.921136419296,6.0764,6.0936,6.0729,6.0833,40533.9211
2005-08-15 13:40:00,17.66,17.69,17.65,17.65,31961.7927994122,6.0833,6.0936,6.0798,6.0798,31961.7928
2005-08-15 13:45:00,17.65,17.65,17.62,17.63,29390.154298310063,6.0798,6.0798,6.0695,6.0729,29390.1543
2005-08-15 13:50:00,17.63,17.63,17.57,17.59,24246.8772961058,6.0729,6.0729,6.0522,6.0591,24246.8773
2005-08-15 13:55:00,17.58,17.6,17.57,17.58,16531.96179279941,6.0557,6.0626,6.0522,6.0557,16531.9618
2005-08-15 14:00:00,17.57,17.61,17.57,17.61,18246.38746020084,6.0522,6.066,6.0522,6.066,18246.3875
2005-08-15 14:05:00,17.61,17.69,17.6,17.67,78986.0396767083,6.066,6.0936,6.0626,6.0867,78986.0397
2005-08-15 14:10:00,17.67,17.68,17.62,17.62,110457.99657114866,6.0867,6.0901,6.0695,6.0695,110457.9966
2005-08-15 14:15:00,17.61,17.66,17.61,17.66,69311.78055351457,6.066,6.0833,6.066,6.0833,69311.7806
2005-08-15 14:20:00,17.67,17.71,17.65,17.71,21307.8618662748,6.0867,6.1005,6.0798,6.1005,21307.8619
2005-08-15 14:25:00,17.71,17.76,17.7,17.74,23389.664462405093,6.1005,6.1177,6.097,6.1108,23389.6645
2005-08-15 14:30:00,17.74,17.75,17.72,17.72,37717.36468283125,6.1108,6.1143,6.1039,6.1039,37717.3647
2005-08-15 14:35:00,17.72,17.74,17.71,17.74,35268.185157972075,6.1039,6.1108,6.1005,6.1108,35268.1852
2005-08-15 14:40:00,17.73,17.74,17.71,17.74,26083.76193975018,6.1074,6.1108,6.1005,6.1108,26083.7619
2005-08-15 14:45:00,17.74,17.74,17.73,17.73,11266.22581435219,6.1108,6.1108,6.1074,6.1074,11266.2258
2005-08-15 14:50:00,17.73,17.77,17.73,17.73,34533.43130051433,6.1074,6.1211,6.1074,6.1074,34533.4313
2005-08-15 14:55:00,17.74,17.79,17.73,17.75,252265.4910604947,6.1108,6.128,6.1074,6.1143,252265.4911
2005-08-15 15:00:00,17.76,17.79,17.72,17.72,46411.95199608131,6.1177,6.128,6.1039,6.1039,46411.952
2005-08-15 15:05:00,17.72,17.74,17.7,17.74,21920.15674748959,6.1039,6.1108,6.097,6.1108,21920.1567
2005-08-15 15:10:00,17.74,17.74,17.7,17.7,12490.815576781775,6.1108,6.1108,6.097,6.097,12490.8156
2005-08-15 15:15:00,17.7,17.73,17.7,17.72,31594.41587068332,6.097,6.1074,6.097,6.1039,31594.4159
2005-08-15 15:20:00,17.72,17.84,17.72,17.76,443179.0350232672,6.1039,6.1453,6.1039,6.1177,443179.035
2005-08-15 15:25:00,17.77,17.83,17.75,17.82,69679.15748224345,6.1211,6.1418,6.1143,6.1384,69679.1575
2005-08-15 15:30:00,17.82,17.83,17.75,17.75,55963.75214303208,6.1384,6.1418,6.1143,6.1143,55963.7521
2005-08-15 15:35:00,17.76,17.78,17.75,17.75,47146.70585353906,6.1177,6.1246,6.1143,6.1143,47146.7059
2005-08-15 15:40:00,17.75,17.79,17.74,17.79,30247.36713201077,6.1143,6.128,6.1108,6.128,30247.3671
2005-08-15 15:45:00,17.79,17.81,17.79,17.81,64780.7984325251,6.128,6.1349,6.128,6.1349,64780.7984
2005-08-15 15:50:00,17.8,17.85,17.8,17.83,103355.37594905704,6.1315,6.1487,6.1315,6.1418,103355.3759
2005-08-15 15:55:00,17.83,17.83,17.79,17.83,95150.62454077884,6.1418,6.1418,6.128,6.1418,95150.6245
2005-08-16 09:30:00,17.73,17.79,17.68,17.68,37227.52877785941,6.1074,6.128,6.0901,6.0901,37227.5288
2005-08-16 09:35:00,17.68,17.76,17.57,17.69,16654.42076904237,6.0901,6.1177,6.0522,6.0936,16654.4208
2005-08-16 09:40:00,17.68,17.73,17.68,17.72,51187.85206955669,6.0901,6.1074,6.0901,6.1039,51187.8521
2005-08-16 09:45:00,17.72,17.73,17.71,17.71,68332.1087435709,6.1039,6.1074,6.1005,6.1005,68332.1087
2005-08-16 09:50:00,17.72,17.74,17.71,17.73,39921.6262552045,6.1039,6.1108,6.1005,6.1074,39921.6263
2005-08-16 09:55:00,17.72,17.73,17.71,17.72,19593.436198873376,6.1039,6.1074,6.1005,6.1039,19593.4362
2005-08-16 10:00:00,17.72,17.78,17.72,17.77,43472.936566250304,6.1039,6.1246,6.1039,6.1211,43472.9366
2005-08-16 10:05:00,17.76,17.84,17.76,17.84,34533.43130051433,6.1177,6.1453,6.1177,6.1453,34533.4313
2005-08-16 10:10:00,17.84,17.87,17.81,17.85,28288.02351212344,6.1453,6.1556,6.1349,6.1487,28288.0235
2005-08-16 10:15:00,17.85,17.89,17.81,17.84,32206.71075189811,6.1487,6.1625,6.1349,6.1453,32206.7108
2005-08-16 10:20:00,17.84,17.84,17.79,17.81,10653.9309331374,6.1453,6.1453,6.128,6.1349,10653.9309
2005-08-16 10:25:00,17.8,17.83,17.75,17.77,32451.628704384028,6.1315,6.1418,6.1143,6.1211,32451.6287
2005-08-16 10:30:00,17.77,17.78,17.72,17.72,16776.87974528533,6.1211,6.1246,6.1039,6.1039,16776.8797
2005-08-16 10:35:00,17.74,17.74,17.72,17.72,24981.63115356356,6.1108,6.1108,6.1039,6.1039,24981.6312
2005-08-16 10:40:00,17.73,17.74,17.72,17.72,39554.24932647563,6.1074,6.1108,6.1039,6.1039,39554.2493
2005-08-16 10:45:00,17.72,17.74,17.71,17.74,45677.19813862356,6.1039,6.1108,6.1005,6.1108,45677.1981
2005-08-16 10:50:00,17.74,17.74,17.71,17.73,60984.570168993385,6.1108,6.1108,6.1005,6.1074,60984.5702
2005-08-16 10:55:00,17.74,17.74,17.71,17.74,44085.2314474651,6.1108,6.1108,6.1005,6.1108,44085.2314
2005-08-16 11:00:00,17.73,17.76,17.71,17.75,28900.318393338228,6.1074,6.1177,6.1005,6.1143,28900.3184
2005-08-16 11:05:00,17.75,17.75,17.73,17.74,11633.602743081066,6.1143,6.1143,6.1074,6.1108,11633.6027
2005-08-16 11:10:00,17.74,17.74,17.72,17.72,9429.341170707812,6.1108,6.1108,6.1039,6.1039,9429.3412
2005-08-16 11:15:00,17.73,17.73,17.71,17.72,33431.3005143277,6.1074,6.1074,6.1005,6.1039,33431.3005
2005-08-16 11:20:00,17.72,17.73,17.71,17.72,28043.10555963752,6.1039,6.1074,6.1005,6.1039,28043.1056
2005-08-16 11:25:00,17.72,17.73,17.61,17.61,120132.25569434238,6.1039,6.1074,6.066,6.066,120132.2557
2005-08-16 11:30:00,17.61,17.64,17.61,17.63,16654.42076904237,6.066,6.0764,6.066,6.0729,16654.4208
2005-08-16 11:35:00,17.63,17.66,17.63,17.65,20450.649032574085,6.0729,6.0833,6.0729,6.0798,20450.649
2005-08-16 11:40:00,17.65,17.66,17.63,17.63,21062.94391378888,6.0798,6.0833,6.0729,6.0729,21062.9439
2005-08-16 11:45:00,17.63,17.65,17.62,17.65,16042.125887827577,6.0729,6.0798,6.0695,6.0798,16042.1259
2005-08-16 11:50:00,17.65,17.65,17.61,17.61,18123.928483957872,6.0798,6.0798,6.066,6.066,18123.9285
2005-08-16 11:55:00,17.61,17.62,17.58,17.61,18858.682341415624,6.066,6.0695,6.0557,6.066,18858.6823
2005-08-16 12:00:00,17.61,17.61,17.57,17.57,45064.90325740876,6.066,6.066,6.0522,6.0522,45064.9033
2005-08-16 12:05:00,17.57,17.57,17.53,17.55,43105.55963752143,6.0522,6.0522,6.0385,6.0454,43105.5596
2005-08-16 12:10:00,17.56,17.56,17.54,17.54,16531.96179279941,6.0488,6.0488,6.0419,6.0419,16531.9618
2005-08-16 12:15:00,17.54,17.58,17.54,17.58,16899.338721528286,6.0419,6.0557,6.0419,6.0557,16899.3387
2005-08-16 12:20:00,17.58,17.58,17.55,17.57,21797.697771246632,6.0557,6.0557,6.0454,6.0522,21797.6978
2005-08-16 12:25:00,17.57,17.62,17.57,17.61,18001.469507714915,6.0522,6.0695,6.0522,6.066,18001.4695
2005-08-16 12:30:00,17.61,17.65,17.61,17.63,19470.977222630416,6.066,6.0798,6.066,6.0729,19470.9772
2005-08-16 12:35:00,17.63,17.65,17.6,17.64,149522.40999265245,6.0729,6.0798,6.0626,6.0764,149522.41
2005-08-16 12:40:00,17.65,17.68,17.64,17.64,16409.50281655645,6.0798,6.0901,6.0764,6.0764,16409.5028
2005-08-16 12:45:00,17.64,17.65,17.58,17.61,11878.520695566984,6.0764,6.0798,6.0557,6.066,11878.5207
2005-08-16 12:50:00,17.61,17.61,17.6,17.6,6980.161645848641,6.066,6.066,6.0626,6.0626,6980.1616
2005-08-16 12:55:00,17.6,17.63,17.6,17.61,5020.818025961303,6.0626,6.0729,6.0626,6.066,5020.818
2005-08-16 13:00:00,17.62,17.64,17.61,17.63,276144.99142787163,6.0695,6.0764,6.066,6.0729,276144.9914
2005-08-16 13:05:00,17.63,17.66,17.63,17.65,19593.436198873376,6.0729,6.0833,6.0729,6.0798,19593.4362
2005-08-16 13:10:00,17.64,17.69,17.64,17.68,11143.766838109234,6.0764,6.0936,6.0764,6.0901,11143.7668
2005-08-16 13:15:00,17.69,17.69,17.65,17.66,4530.982120989468,6.0936,6.0936,6.0798,6.0833,4530.9821
2005-08-16 13:20:00,17.65,17.68,17.64,17.65,17021.797697771246,6.0798,6.0901,6.0764,6.0798,17021.7977
2005-08-16 13:25:00,17.65,17.65,17.59,17.6,12245.89762429586,6.0798,6.0798,6.0591,6.0626,12245.8976
2005-08-16 13:30:00,17.6,17.63,17.57,17.63,15674.7489590987,6.0626,6.0729,6.0522,6.0729,15674.749
2005-08-16 13:35:00,17.64,17.64,17.61,17.61,10531.47195689444,6.0764,6.0764,6.066,6.066,10531.472
2005-08-16 13:40:00,17.61,17.62,17.6,17.61,13103.11045799657,6.066,6.0695,6.0626,6.066,13103.1105
2005-08-16 13:45:00,17.61,17.62,17.61,17.61,15307.372030369825,6.066,6.0695,6.066,6.066,15307.372
2005-08-16 13:50:00,17.61,17.61,17.59,17.6,7469.997550820474,6.066,6.066,6.0591,6.0626,7469.9976
2005-08-16 13:55:00,17.6,17.61,17.56,17.56,14327.700220426155,6.0626,6.066,6.0488,6.0488,14327.7002
2005-08-16 14:00:00,17.57,17.57,17.56,17.57,11511.143766838108,6.0522,6.0522,6.0488,6.0522,11511.1438
2005-08-16 14:05:00,17.57,17.57,17.56,17.56,768919.911829537,6.0522,6.0522,6.0488,6.0488,768919.9118
2005-08-16 14:10:00,17.56,17.58,17.55,17.58,30737.20303698261,6.0488,6.0557,6.0454,6.0557,30737.203
2005-08-16 14:15:00,17.57,17.58,17.54,17.55,23634.58241489101,6.0522,6.0557,6.0419,6.0454,23634.5824
2005-08-16 14:20:00,17.54,17.56,17.53,17.53,24246.8772961058,6.0419,6.0488,6.0385,6.0385,24246.8773
2005-08-16 14:25:00,17.53,17.54,17.53,17.53,13103.11045799657,6.0385,6.0419,6.0385,6.0385,13103.1105
2005-08-16 14:30:00,17.53,17.54,17.51,17.52,23389.664462405093,6.0385,6.0419,6.0316,6.035,23389.6645
2005-08-16 14:35:00,17.52,17.52,17.51,17.52,21185.40289003184,6.035,6.035,6.0316,6.035,21185.4029
2005-08-16 14:40:00,17.52,17.54,17.52,17.54,26940.974773450893,6.035,6.0419,6.035,6.0419,26940.9748
2005-08-16 14:45:00,17.49,17.52,17.49,17.51,69679.15748224345,6.0247,6.035,6.0247,6.0316,69679.1575
2005-08-16 14:50:00,17.5,17.51,17.44,17.47,24614.25422483468,6.0281,6.0316,6.0075,6.0178,24614.2542
2005-08-16 14:55:00,17.47,17.48,17.42,17.43,30124.90815576781,6.0178,6.0212,6.0006,6.004,30124.9082
2005-08-16 15:00:00,17.42,17.52,17.42,17.52,82659.80896399706,6.0006,6.035,6.0006,6.035,82659.809
2005-08-16 15:05:00,17.52,17.56,17.51,17.55,38207.20058780308,6.035,6.0488,6.0316,6.0454,38207.2006
2005-08-16 15:10:00,17.55,17.58,17.55,17.57,35513.103110458,6.0454,6.0557,6.0454,6.0522,35513.1031
2005-08-16 15:15:00,17.57,17.57,17.55,17.55,53514.57261817291,6.0522,6.0522,6.0454,6.0454,53514.5726
2005-08-16 15:20:00,17.56,17.56,17.47,17.48,80700.46534410972,6.0488,6.0488,6.0178,6.0212,80700.4653
2005-08-16 15:25:00,17.48,17.5,17.48,17.49,21797.697771246632,6.0212,6.0281,6.0212,6.0247,21797.6978
2005-08-16 15:30:00,17.49,17.5,17.48,17.48,32696.546656869945,6.0247,6.0281,6.0212,6.0212,32696.5467
2005-08-16 15:35:00,17.48,17.49,17.48,17.48,56086.21111927504,6.0212,6.0247,6.0212,6.0212,56086.2111
2005-08-16 15:40:00,17.48,17.51,17.48,17.51,67597.35488611314,6.0212,6.0316,6.0212,6.0316,67597.3549
2005-08-16 15:45:00,17.51,17.52,17.5,17.51,68209.64976732794,6.0316,6.035,6.0281,6.0316,68209.6498
2005-08-16 15:50:00,17.5,17.52,17.49,17.5,130296.35072250797,6.0281,6.035,6.0247,6.0281,130296.3507
2005-08-16 15:55:00,17.49,17.51,17.48,17.48,155645.35880480037,6.0247,6.0316,6.0212,6.0212,155645.3588
2005-08-17 09:30:00,17.39,17.56,17.39,17.46,43105.55963752143,5.9902,6.0488,5.9902,6.0144,43105.5596
2005-08-17 09:35:00,17.44,17.47,17.25,17.34,46901.78790105315,6.0075,6.0178,5.942,5.973,46901.7879
2005-08-17 09:40:00,17.34,17.34,17.23,17.3,58045.55473916238,5.973,5.973,5.9351,5.9592,58045.5547
2005-08-17 09:45:00,17.3,17.34,17.23,17.34,33186.38256184178,5.9592,5.973,5.9351,5.973,33186.3826
2005-08-17 09:50:00,17.34,17.43,17.33,17.36,86333.57825128581,5.973,6.004,5.9696,5.9799,86333.5783
2005-08-17 09:55:00,17.36,17.39,17.28,17.29,62821.45481263776,5.9799,5.9902,5.9524,5.9558,62821.4548
2005-08-17 10:00:00,17.27,17.27,17.19,17.25,63066.37276512368,5.9489,5.9489,5.9214,5.942,63066.3728
2005-08-17 10:05:00,17.25,17.3,17.24,17.27,48493.7545922116,5.942,5.9592,5.9386,5.9489,48493.7546
2005-08-17 10:10:00,17.27,17.27,17.19,17.22,42983.10066127847,5.9489,5.9489,5.9214,5.9317,42983.1007
2005-08-17 10:15:00,17.22,17.26,17.16,17.24,40533.921136419296,5.9317,5.9455,5.911,5.9386,40533.9211
2005-08-17 10:20:00,17.24,17.25,17.19,17.25,71516.04212588782,5.9386,5.942,5.9214,5.942,71516.0421
2005-08-17 10:25:00,17.24,17.27,17.24,17.27,44819.98530492285,5.9386,5.9489,5.9386,5.9489,44819.9853
2005-08-17 10:30:00,17.25,17.46,17.25,17.44,94660.788635807,5.942,6.0144,5.942,6.0075,94660.7886
2005-08-17 10:35:00,17.47,17.56,17.42,17.53,102987.99902032818,6.0178,6.0488,6.0006,6.0385,102987.999
2005-08-17 10:40:00,17.53,17.59,17.48,17.48,89272.59368111682,6.0385,6.0591,6.0212,6.0212,89272.5937
2005-08-17 10:45:00,17.48,17.48,17.32,17.32,73108.00881704628,6.0212,6.0212,5.9661,5.9661,73108.0088
2005-08-17 10:50:00,17.35,17.38,17.34,17.38,53269.65466568699,5.9765,5.9868,5.973,5.9868,53269.6547
2005-08-17 10:55:00,17.38,17.43,17.35,17.36,572740.6318883174,5.9868,6.004,5.9765,5.9799,572740.6319
2005-08-17 11:00:00,17.36,17.37,17.26,17.27,66862.6010286554,5.9799,5.9834,5.9455,5.9489,66862.601
2005-08-17 11:05:00,17.28,17.39,17.17,17.21,444648.5427381827,5.9524,5.9902,5.9145,5.9282,444648.5427
2005-08-17 11:10:00,17.21,17.24,17.2,17.24,45064.90325740876,5.9282,5.9386,5.9248,5.9386,45064.9033
2005-08-17 11:15:00,17.23,17.24,17.19,17.21,38452.118540289,5.9351,5.9386,5.9214,5.9282,38452.1185
2005-08-17 11:20:00,17.21,17.22,17.15,17.15,54616.703404359534,5.9282,5.9317,5.9076,5.9076,54616.7034
2005-08-17 11:25:00,17.15,17.15,17.12,17.15,111682.58633357823,5.9076,5.9076,5.8972,5.9076,111682.5863
2005-08-17 11:30:00,17.15,17.16,17.14,17.16,52412.44183198628,5.9076,5.911,5.9041,5.911,52412.4418
2005-08-17 11:35:00,17.16,17.16,17.15,17.16,26206.22091599314,5.911,5.911,5.9076,5.911,26206.2209
2005-08-17 11:40:00,17.16,17.16,17.05,17.08,53147.19568944403,5.911,5.911,5.8731,5.8835,53147.1957
2005-08-17 11:45:00,17.07,17.14,17.07,17.14,53024.73671320108,5.88,5.9041,5.88,5.9041,53024.7367
2005-08-17 11:50:00,17.13,17.13,17.01,17.02,69434.23952975753,5.9007,5.9007,5.8593,5.8628,69434.2395
2005-08-17 11:55:00,17.02,17.05,17.02,17.05,20450.649032574085,5.8628,5.8731,5.8628,5.8731,20450.649
2005-08-17 12:00:00,17.05,17.1,17.04,17.04,29267.695322067106,5.8731,5.8904,5.8697,5.8697,29267.6953
2005-08-17 12:05:00,17.05,17.06,16.99,17.01,59147.68552534901,5.8731,5.8766,5.8525,5.8593,59147.6855
2005-08-17 12:10:00,17.01,17.02,16.99,17.02,16042.125887827577,5.8593,5.8628,5.8525,5.8628,16042.1259
2005-08-17 12:15:00,17.02,17.02,16.99,17.01,52167.52387950036,5.8628,5.8628,5.8525,5.8593,52167.5239
2005-08-17 12:20:00,17.01,17.01,16.95,16.99,77149.15503306391,5.8593,5.8593,5.8387,5.8525,77149.155
2005-08-17 12:25:00,16.99,17.01,16.98,16.99,46411.95199608131,5.8525,5.8593,5.849,5.8525,46411.952
2005-08-17 12:30:00,16.99,17.0,16.97,17.0,41513.592946362965,5.8525,5.8559,5.8456,5.8559,41513.5929
2005-08-17 12:35:00,16.99,16.99,16.95,16.99,36860.15184913054,5.8525,5.8525,5.8387,5.8525,36860.1518
2005-08-17 12:40:00,16.99,16.99,16.95,16.97,26083.76193975018,5.8525,5.8525,5.8387,5.8456,26083.7619
2005-08-17 12:45:00,16.96,16.99,16.96,16.99,34166.05437178545,5.8421,5.8525,5.8421,5.8525,34166.0544
2005-08-17 12:50:00,16.99,17.01,16.99,17.0,45309.82120989468,5.8525,5.8593,5.8525,5.8559,45309.8212
2005-08-17 12:55:00,16.99,17.0,16.96,16.96,39554.24932647563,5.8525,5.8559,5.8421,5.8421,39554.2493
2005-08-17 13:00:00,16.97,17.03,16.97,17.03,25349.008082292432,5.8456,5.8662,5.8456,5.8662,25349.0081
2005-08-17 13:05:00,17.02,17.03,17.01,17.02,20205.731080088168,5.8628,5.8662,5.8593,5.8628,20205.7311
2005-08-17 13:10:00,17.03,17.06,17.03,17.04,28410.4824883664,5.8662,5.8766,5.8662,5.8697,28410.4825
2005-08-17 13:15:00,17.03,17.08,17.03,17.07,31471.95689444036,5.8662,5.8835,5.8662,5.88,31471.9569
2005-08-17 13:20:00,17.07,17.09,17.04,17.04,40044.08523144746,5.88,5.8869,5.8697,5.8697,40044.0852
2005-08-17 13:25:00,17.05,17.05,17.01,17.02,46167.03404359539,5.8731,5.8731,5.8593,5.8628,46167.034
2005-08-17 13:30:00,17.02,17.03,17.01,17.02,32574.087680626988,5.8628,5.8662,5.8593,5.8628,32574.0877
2005-08-17 13:35:00,17.03,17.05,17.03,17.03,24981.63115356356,5.8662,5.8731,5.8662,5.8662,24981.6312
2005-08-17 13:40:00,17.03,17.03,17.01,17.03,26206.22091599314,5.8662,5.8662,5.8593,5.8662,26206.2209
2005-08-17 13:45:00,17.03,17.03,17.03,17.03,12245.89762429586,5.8662,5.8662,5.8662,5.8662,12245.8976
2005-08-17 13:50:00,17.03,17.03,16.98,16.99,18858.682341415624,5.8662,5.8662,5.849,5.8525,18858.6823
2005-08-17 13:55:00,16.99,17.0,16.94,16.94,45187.36223365172,5.8525,5.8559,5.8352,5.8352,45187.3622
2005-08-17 14:00:00,16.95,16.96,16.92,16.93,41023.75704139113,5.8387,5.8421,5.8283,5.8318,41023.757
2005-08-17 14:05:00,16.93,16.94,16.9,16.9,19226.0592701445,5.8318,5.8352,5.8215,5.8215,19226.0593
2005-08-17 14:10:00,16.9,16.92,16.9,16.91,36615.23389664462,5.8215,5.8283,5.8215,5.8249,36615.2339
2005-08-17 14:15:00,16.91,16.97,16.91,16.96,36247.856967915744,5.8249,5.8456,5.8249,5.8421,36247.857
2005-08-17 14:20:00,16.96,16.96,16.94,16.94,58290.47269164829,5.8421,5.8421,5.8352,5.8352,58290.4727
2005-08-17 14:25:00,16.94,16.94,16.86,16.88,46289.49301983835,5.8352,5.8352,5.8077,5.8146,46289.493
2005-08-17 14:30:00,16.88,16.9,16.87,16.89,28165.56453588048,5.8146,5.8215,5.8111,5.818,28165.5645
2005-08-17 14:35:00,16.89,16.89,16.84,16.85,15184.913054126866,5.818,5.818,5.8008,5.8042,15184.9131
2005-08-17 14:40:00,16.84,16.85,16.83,16.85,40289.00318393338,5.8008,5.8042,5.7973,5.8042,40289.0032
2005-08-17 14:45:00,16.85,16.86,16.84,16.86,48493.7545922116,5.8042,5.8077,5.8008,5.8077,48493.7546
2005-08-17 14:50:00,16.86,16.9,16.86,16.89,27553.269654665684,5.8077,5.8215,5.8077,5.818,27553.2697
2005-08-17 14:55:00,16.9,16.95,16.89,16.93,40166.54420769042,5.8215,5.8387,5.818,5.8318,40166.5442
2005-08-17 15:00:00,16.93,16.98,16.92,16.98,36860.15184913054,5.8318,5.849,5.8283,5.849,36860.1518
2005-08-17 15:05:00,16.98,16.98,16.95,16.96,54004.408523144746,5.849,5.849,5.8387,5.8421,54004.4085
2005-08-17 15:10:00,16.96,16.96,16.91,16.92,23022.28753367621,5.8421,5.8421,5.8249,5.8283,23022.2875
2005-08-17 15:15:00,16.91,16.96,16.91,16.96,37105.06980161645,5.8249,5.8421,5.8249,5.8421,37105.0698
2005-08-17 15:20:00,16.96,16.98,16.94,16.94,32084.25177565516,5.8421,5.849,5.8352,5.8352,32084.2518
2005-08-17 15:25:00,16.95,16.97,16.88,16.92,64903.257408768055,5.8387,5.8456,5.8146,5.8283,64903.2574
2005-08-17 15:30:00,16.93,16.97,16.93,16.97,35390.64413421504,5.8318,5.8456,5.8318,5.8456,35390.6441
2005-08-17 15:35:00,16.98,16.98,16.95,16.95,50208.18025961303,5.849,5.849,5.8387,5.8387,50208.1803
2005-08-17 15:40:00,16.96,16.96,16.93,16.95,49840.80333088415,5.8421,5.8421,5.8318,5.8387,49840.8033
2005-08-17 15:45:00,16.95,16.96,16.94,16.94,29635.07225079598,5.8387,5.8421,5.8352,5.8352,29635.0723
2005-08-17 15:50:00,16.94,16.95,16.88,16.91,52167.52387950036,5.8352,5.8387,5.8146,5.8249,52167.5239
2005-08-17 15:55:00,16.91,16.94,16.91,16.93,103967.67083027185,5.8249,5.8352,5.8249,5.8318,103967.6708
2005-08-18 09:30:00,16.83,16.84,16.82,16.83,78373.7447954935,5.7973,5.8008,5.7939,5.7973,78373.7448
2005-08-18 09:35:00,16.82,16.83,16.76,16.76,37839.82365907421,5.7939,5.7973,5.7732,5.7732,37839.8237
2005-08-18 09:40:00,16.79,16.81,16.77,16.81,458241.4891011511,5.7836,5.7905,5.7767,5.7905,458241.4891
2005-08-18 09:45:00,16.81,16.85,16.81,16.83,433994.6118050453,5.7905,5.8042,5.7905,5.7973,433994.6118
2005-08-18 09:50:00,16.84,16.86,16.84,16.84,40044.08523144746,5.8008,5.8077,5.8008,5.8008,40044.0852
2005-08-18 09:55:00,16.84,16.86,16.83,16.85,20818.025961302963,5.8008,5.8077,5.7973,5.8042,20818.026
2005-08-18 10:00:00,16.85,16.9,16.85,16.9,42615.7237325496,5.8042,5.8215,5.8042,5.8215,42615.7237
2005-08-18 10:05:00,16.9,16.92,16.88,16.89,77149.15503306391,5.8215,5.8283,5.8146,5.818,77149.155
2005-08-18 10:10:00,16.9,16.94,16.88,16.92,111682.58633357823,5.8215,5.8352,5.8146,5.8283,111682.5863
2005-08-18 10:15:00,16.92,16.94,16.9,16.94,44942.44428116581,5.8283,5.8352,5.8215,5.8352,44942.4443
2005-08-18 10:20:00,16.93,16.94,16.92,16.94,92211.60911094784,5.8318,5.8352,5.8283,5.8352,92211.6091
2005-08-18 10:25:00,16.94,16.94,16.86,16.87,54249.32647563066,5.8352,5.8352,5.8077,5.8111,54249.3265
2005-08-18 10:30:00,16.86,16.86,16.84,16.85,126500.12245897624,5.8077,5.8077,5.8008,5.8042,126500.1225
2005-08-18 10:35:00,16.85,16.88,16.85,16.88,116825.8633357825,5.8042,5.8146,5.8042,5.8146,116825.8633
2005-08-18 10:40:00,16.88,16.93,16.88,16.92,65025.716385011016,5.8146,5.8318,5.8146,5.8283,65025.7164
2005-08-18 10:45:00,16.92,16.93,16.89,16.89,20205.731080088168,5.8283,5.8318,5.818,5.818,20205.7311
2005-08-18 10:50:00,16.89,16.89,16.83,16.89,97844.72201812392,5.818,5.818,5.7973,5.818,97844.722
2005-08-18 10:55:00,16.88,16.89,16.85,16.85,33553.75949057066,5.8146,5.818,5.8042,5.8042,33553.7595
2005-08-18 11:00:00,16.87,16.87,16.82,16.85,42860.64168503551,5.8111,5.8111,5.7939,5.8042,42860.6417
2005-08-18 11:05:00,16.85,16.86,16.85,16.85,51800.14695077149,5.8042,5.8077,5.8042,5.8042,51800.147
2005-08-18 11:10:00,16.86,16.88,16.84,16.84,40533.921136419296,5.8077,5.8146,5.8008,5.8008,40533.9211
2005-08-18 11:15:00,16.85,16.86,16.84,16.85,47146.70585353906,5.8042,5.8077,5.8008,5.8042,47146.7059
2005-08-18 11:20:00,16.85,16.86,16.84,16.86,52779.81876071516,5.8042,5.8077,5.8008,5.8077,52779.8188
2005-08-18 11:25:00,16.86,16.87,16.85,16.87,82292.43203526818,5.8077,5.8111,5.8042,5.8111,82292.432
2005-08-18 11:30:00,16.87,16.9,16.87,16.89,26451.13886847905,5.8111,5.8215,5.8111,5.818,26451.1389
2005-08-18 11:35:00,16.89,16.9,16.87,16.9,24981.63115356356,5.818,5.8215,5.8111,5.8215,24981.6312
2005-08-18 11:40:00,16.89,16.91,16.88,16.89,28165.56453588048,5.818,5.8249,5.8146,5.818,28165.5645
2005-08-18 11:45:00,16.9,16.9,16.88,16.9,65148.175361253976,5.8215,5.8215,5.8146,5.8215,65148.1754
2005-08-18 11:50:00,16.9,16.92,16.89,16.91,69311.78055351457,5.8215,5.8283,5.818,5.8249,69311.7806
2005-08-18 11:55:00,16.91,16.91,16.87,16.87,44330.14939995101,5.8249,5.8249,5.8111,5.8111,44330.1494
2005-08-18 12:00:00,16.88,16.89,16.86,16.87,26451.13886847905,5.8146,5.818,5.8077,5.8111,26451.1389
2005-08-18 12:05:00,16.87,16.89,16.86,16.89,20328.19005633113,5.8111,5.818,5.8077,5.818,20328.1901
2005-08-18 12:10:00,16.89,16.89,16.86,16.88,49350.96742591231,5.818,5.818,5.8077,5.8146,49350.9674
2005-08-18 12:15:00,16.88,16.89,16.87,16.87,14205.241244183198,5.8146,5.818,5.8111,5.8111,14205.2412
2005-08-18 12:20:00,16.87,16.87,16.85,16.86,19593.436198873376,5.8111,5.8111,5.8042,5.8077,19593.4362
2005-08-18 12:25:00,16.85,16.87,16.85,16.86,13592.946362968403,5.8042,5.8111,5.8042,5.8077,13592.9464
2005-08-18 12:30:00,16.86,16.86,16.85,16.85,15797.20793534166,5.8077,5.8077,5.8042,5.8042,15797.2079
2005-08-18 12:35:00,16.85,16.85,16.85,16.85,62943.91378888072,5.8042,5.8042,5.8042,5.8042,62943.9138
2005-08-18 12:40:00,16.85,16.85,16.84,16.84,26206.22091599314,5.8042,5.8042,5.8008,5.8008,26206.2209
2005-08-18 12:45:00,16.84,16.84,16.83,16.83,15919.666911584618,5.8008,5.8008,5.7973,5.7973,15919.6669
2005-08-18 12:50:00,16.83,16.84,16.82,16.83,25104.090129806515,5.7973,5.8008,5.7939,5.7973,25104.0901
2005-08-18 12:55:00,16.84,16.84,16.83,16.83,8572.128337007101,5.8008,5.8008,5.7973,5.7973,8572.1283
2005-08-18 13:00:00,16.83,16.85,16.83,16.85,12368.356600538818,5.7973,5.8042,5.7973,5.8042,12368.3566
2005-08-18 13:05:00,16.84,16.84,16.83,16.83,6367.866764633847,5.8008,5.8008,5.7973,5.7973,6367.8668
2005-08-18 13:10:00,16.83,16.84,16.83,16.84,9429.341170707812,5.7973,5.8008,5.7973,5.8008,9429.3412
2005-08-18 13:15:00,16.84,16.84,16.83,16.83,43105.55963752143,5.8008,5.8008,5.7973,5.7973,43105.5596
2005-08-18 13:20:00,16.83,16.86,16.83,16.85,9674.25912319373,5.7973,5.8077,5.7973,5.8042,9674.2591
2005-08-18 13:25:00,16.85,16.85,16.84,16.85,8694.58731325006,5.8042,5.8042,5.8008,5.8042,8694.5873
2005-08-18 13:30:00,16.84,16.85,16.83,16.83,18858.682341415624,5.8008,5.8042,5.7973,5.7973,18858.6823
2005-08-18 13:35:00,16.84,16.84,16.82,16.83,15919.666911584618,5.8008,5.8008,5.7939,5.7973,15919.6669
2005-08-18 13:40:00,16.83,16.84,16.82,16.83,13348.028410482488,5.7973,5.8008,5.7939,5.7973,13348.0284
2005-08-18 13:45:00,16.82,16.82,16.81,16.81,63066.37276512368,5.7939,5.7939,5.7905,5.7905,63066.3728
2005-08-18 13:50:00,16.81,16.81,16.79,16.79,49595.88537839824,5.7905,5.7905,5.7836,5.7836,49595.8854
2005-08-18 13:55:00,16.79,16.8,16.79,16.79,11756.061719324023,5.7836,5.787,5.7836,5.7836,11756.0617
2005-08-18 14:00:00,16.79,16.8,16.76,16.76,55963.75214303208,5.7836,5.787,5.7732,5.7732,55963.7521
2005-08-18 14:05:00,16.77,16.77,16.76,16.76,28410.4824883664,5.7767,5.7767,5.7732,5.7732,28410.4825
2005-08-18 14:10:00,16.76,16.76,16.76,16.76,24859.1721773206,5.7732,5.7732,5.7732,5.7732,24859.1722
2005-08-18 14:15:00,16.76,16.76,16.75,16.76,96375.2143032084,5.7732,5.7732,5.7698,5.7732,96375.2143
2005-08-18 14:20:00,16.76,16.77,16.75,16.76,80210.62943913788,5.7732,5.7767,5.7698,5.7732,80210.6294
2005-08-18 14:25:00,16.76,16.76,16.7,16.7,141685.0355131031,5.7732,5.7732,5.7526,5.7526,141685.0355
2005-08-18 14:30:00,16.71,16.73,16.69,16.73,89027.6757286309,5.756,5.7629,5.7491,5.7629,89027.6757
2005-08-18 14:35:00,16.74,16.76,16.73,16.76,76659.31912809209,5.7663,5.7732,5.7629,5.7732,76659.3191
2005-08-18 14:40:00,16.76,16.76,16.75,16.76,30614.74406073965,5.7732,5.7732,5.7698,5.7732,30614.7441
2005-08-18 14:45:00,16.75,16.82,16.74,16.81,93436.1988733774,5.7698,5.7939,5.7663,5.7905,93436.1989
2005-08-18 14:50:00,16.81,16.82,16.77,16.77,97232.42713690911,5.7905,5.7939,5.7767,5.7767,97232.4271
2005-08-18 14:55:00,16.79,16.79,16.76,16.78,34900.8082292432,5.7836,5.7836,5.7732,5.7801,34900.8082
2005-08-18 15:00:00,16.77,16.8,16.77,16.8,101396.03232916971,5.7767,5.787,5.7767,5.787,101396.0323
2005-08-18 15:05:00,16.79,16.84,16.79,16.84,29635.07225079598,5.7836,5.8008,5.7836,5.8008,29635.0723
2005-08-18 15:10:00,16.83,16.86,16.81,16.82,37227.52877785941,5.7973,5.8077,5.7905,5.7939,37227.5288
2005-08-18 15:15:00,16.82,16.83,16.81,16.83,43228.01861376438,5.7939,5.7973,5.7905,5.7973,43228.0186
2005-08-18 15:20:00,16.83,16.83,16.81,16.81,60494.73426402155,5.7973,5.7973,5.7905,5.7905,60494.7343
2005-08-18 15:25:00,16.81,16.83,16.81,16.83,22654.91060494734,5.7905,5.7973,5.7905,5.7973,22654.9106
2005-08-18 15:30:00,16.83,16.87,16.82,16.87,60494.73426402155,5.7973,5.8111,5.7939,5.8111,60494.7343
2005-08-18 15:35:00,16.9,16.95,16.89,16.95,216385.01102130784,5.8215,5.8387,5.818,5.8387,216385.011
2005-08-18 15:40:00,16.95,16.96,16.93,16.94,105559.63752143033,5.8387,5.8421,5.8318,5.8352,105559.6375
2005-08-18 15:45:00,16.94,16.95,16.94,16.94,75924.56527063434,5.8352,5.8387,5.8352,5.8352,75924.5653
2005-08-18 15:50:00,16.95,16.95,16.93,16.94,103967.67083027185,5.8387,5.8387,5.8318,5.8352,103967.6708
2005-08-18 15:55:00,16.94,16.95,16.93,16.93,203281.90056331127,5.8352,5.8387,5.8318,5.8318,203281.9006
2005-08-19 09:30:00,17.0,17.11,17.0,17.09,245040.4114621601,5.8559,5.8938,5.8559,5.8869,245040.4115
2005-08-19 09:35:00,17.08,17.24,17.08,17.21,136541.75851089883,5.8835,5.9386,5.8835,5.9282,136541.7585
2005-08-19 09:40:00,17.2,17.39,17.16,17.3,150869.458731325,5.9248,5.9902,5.911,5.9592,150869.4587
2005-08-19 09:45:00,17.31,17.34,17.25,17.25,66127.84717119765,5.9627,5.973,5.942,5.942,66127.8472
2005-08-19 09:50:00,17.25,17.3,17.21,17.27,66617.68307616947,5.942,5.9592,5.9282,5.9489,66617.6831
2005-08-19 09:55:00,17.28,17.3,17.25,17.3,42983.10066127847,5.9524,5.9592,5.942,5.9592,42983.1007
2005-08-19 10:00:00,17.3,17.34,17.3,17.3,100048.98359049716,5.9592,5.973,5.9592,5.9592,100048.9836
2005-08-19 10:05:00,17.31,17.38,17.3,17.35,48126.37766348273,5.9627,5.9868,5.9592,5.9765,48126.3777
2005-08-19 10:10:00,17.35,17.36,17.32,17.34,27063.43374969385,5.9765,5.9799,5.9661,5.973,27063.4337
2005-08-19 10:15:00,17.34,17.34,17.3,17.34,27185.89272593681,5.973,5.973,5.9592,5.973,27185.8927
2005-08-19 10:20:00,17.34,17.38,17.34,17.36,65393.09331373989,5.973,5.9868,5.973,5.9799,65393.0933
2005-08-19 10:25:00,17.24,17.39,17.24,17.36,75802.10629439137,5.9386,5.9902,5.9386,5.9799,75802.1063
2005-08-19 10:30:00,17.37,17.39,17.36,17.37,28288.02351212344,5.9834,5.9902,5.9799,5.9834,28288.0235
2005-08-19 10:35:00,17.37,17.39,17.33,17.39,30247.36713201077,5.9834,5.9902,5.9696,5.9902,30247.3671
2005-08-19 10:40:00,17.39,17.41,17.37,17.38,32696.546656869945,5.9902,5.9971,5.9834,5.9868,32696.5467
2005-08-19 10:45:00,17.38,17.39,17.34,17.34,27920.64658339456,5.9868,5.9902,5.973,5.973,27920.6466
2005-08-19 10:50:00,17.34,17.34,17.3,17.31,28165.56453588048,5.973,5.973,5.9592,5.9627,28165.5645
2005-08-19 10:55:00,17.31,17.33,17.31,17.31,16531.96179279941,5.9627,5.9696,5.9627,5.9627,16531.9618
2005-08-19 11:00:00,17.3,17.31,17.27,17.28,24369.336272348763,5.9592,5.9627,5.9489,5.9524,24369.3363
2005-08-19 11:05:00,17.27,17.28,17.25,17.27,64780.7984325251,5.9489,5.9524,5.942,5.9489,64780.7984
2005-08-19 11:10:00,17.27,17.28,17.25,17.25,30492.28508449669,5.9489,5.9524,5.942,5.942,30492.2851
2005-08-19 11:15:00,17.25,17.32,17.23,17.31,58535.39064413421,5.942,5.9661,5.9351,5.9627,58535.3906
2005-08-19 11:20:00,17.31,17.33,17.29,17.33,22777.36958119029,5.9627,5.9696,5.9558,5.9696,22777.3696
2005-08-19 11:25:00,17.32,17.32,17.28,17.29,48371.29561596864,5.9661,5.9661,5.9524,5.9558,48371.2956
2005-08-19 11:30:00,17.29,17.32,17.28,17.32,51187.85206955669,5.9558,5.9661,5.9524,5.9661,51187.8521
2005-08-19 11:35:00,17.32,17.34,17.31,17.32,29635.07225079598,5.9661,5.973,5.9627,5.9661,29635.0723
2005-08-19 11:40:00,17.32,17.33,17.31,17.31,26451.13886847905,5.9661,5.9696,5.9627,5.9627,26451.1389
2005-08-19 11:45:00,17.3,17.31,17.3,17.3,10531.47195689444,5.9592,5.9627,5.9592,5.9592,10531.472
2005-08-19 11:50:00,17.3,17.31,17.3,17.31,20940.48493754592,5.9592,5.9627,5.9592,5.9627,20940.4849
2005-08-19 11:55:00,17.3,17.31,17.3,17.3,9429.341170707812,5.9592,5.9627,5.9592,5.9592,9429.3412
2005-08-19 12:00:00,17.3,17.34,17.3,17.34,28655.400440852314,5.9592,5.973,5.9592,5.973,28655.4004
2005-08-19 12:05:00,17.34,17.38,17.33,17.38,40289.00318393338,5.973,5.9868,5.9696,5.9868,40289.0032
2005-08-19 12:10:00,17.38,17.39,17.37,17.38,21675.238795003672,5.9868,5.9902,5.9834,5.9868,21675.2388
2005-08-19 12:15:00,17.38,17.39,17.35,17.36,30614.74406073965,5.9868,5.9902,5.9765,5.9799,30614.7441
2005-08-19 12:20:00,17.36,17.37,17.36,17.36,12368.356600538818,5.9799,5.9834,5.9799,5.9799,12368.3566
2005-08-19 12:25:00,17.37,17.37,17.36,17.36,12000.979671809942,5.9834,5.9834,5.9799,5.9799,12000.9797
2005-08-19 12:30:00,17.36,17.36,17.33,17.33,29635.07225079598,5.9799,5.9799,5.9696,5.9696,29635.0723
2005-08-19 12:35:00,17.33,17.34,17.33,17.33,5388.194954690179,5.9696,5.973,5.9696,5.9696,5388.195
2005-08-19 12:40:00,17.34,17.38,17.34,17.36,41758.51089884888,5.973,5.9868,5.973,5.9799,41758.5109
2005-08-19 12:45:00,17.36,17.36,17.34,17.35,21430.320842517754,5.9799,5.9799,5.973,5.9765,21430.3208
2005-08-19 12:50:00,17.35,17.37,17.34,17.36,39186.87239774675,5.9765,5.9834,5.973,5.9799,39186.8724
2005-08-19 12:55:00,17.36,17.37,17.34,17.35,18613.764388929707,5.9799,5.9834,5.973,5.9765,18613.7644
2005-08-19 13:00:00,17.36,17.36,17.34,17.34,16654.42076904237,5.9799,5.9799,5.973,5.973,16654.4208
2005-08-19 13:05:00,17.34,17.34,17.32,17.34,39676.70830271859,5.973,5.973,5.9661,5.973,39676.7083
2005-08-19 13:10:00,17.34,17.34,17.32,17.32,13960.32329169728,5.973,5.973,5.9661,5.9661,13960.3233
2005-08-19 13:15:00,17.32,17.35,17.28,17.35,38697.03649277492,5.9661,5.9765,5.9524,5.9765,38697.0365
2005-08-19 13:20:00,17.34,17.36,17.33,17.33,37227.52877785941,5.973,5.9799,5.9696,5.9696,37227.5288
2005-08-19 13:25:00,17.34,17.34,17.33,17.33,15674.7489590987,5.973,5.973,5.9696,5.9696,15674.749
2005-08-19 13:30:00,17.33,17.33,17.31,17.31,18246.38746020084,5.9696,5.9696,5.9627,5.9627,18246.3875
2005-08-19 13:35:00,17.31,17.34,17.31,17.33,16287.043840313494,5.9627,5.973,5.9627,5.9696,16287.0438
2005-08-19 13:40:00,17.34,17.34,17.32,17.33,44942.44428116581,5.973,5.973,5.9661,5.9696,44942.4443
2005-08-19 13:45:00,17.33,17.36,17.33,17.36,29635.07225079598,5.9696,5.9799,5.9696,5.9799,29635.0723
2005-08-19 13:50:00,17.36,17.36,17.31,17.33,58780.308596620125,5.9799,5.9799,5.9627,5.9696,58780.3086
2005-08-19 13:55:00,17.33,17.34,17.33,17.34,14327.700220426155,5.9696,5.973,5.9696,5.973,14327.7002
2005-08-19 14:00:00,17.34,17.34,17.32,17.32,28777.85941709527,5.973,5.973,5.9661,5.9661,28777.8594
2005-08-19 14:05:00,17.32,17.34,17.32,17.34,6122.94881214793,5.9661,5.973,5.9661,5.973,6122.9488
2005-08-19 14:10:00,17.33,17.33,17.31,17.31,13960.32329169728,5.9696,5.9696,5.9627,5.9627,13960.3233
2005-08-19 14:15:00,17.32,17.32,17.3,17.3,9674.25912319373,5.9661,5.9661,5.9592,5.9592,9674.2591
2005-08-19 14:20:00,17.3,17.34,17.3,17.34,43228.01861376438,5.9592,5.973,5.9592,5.973,43228.0186
2005-08-19 14:25:00,17.34,17.34,17.31,17.31,24859.1721773206,5.973,5.973,5.9627,5.9627,24859.1722
2005-08-19 14:30:00,17.31,17.32,17.29,17.29,33798.67744305657,5.9627,5.9661,5.9558,5.9558,33798.6774
2005-08-19 14:35:00,17.29,17.34,17.29,17.34,41391.133970120005,5.9558,5.973,5.9558,5.973,41391.134
2005-08-19 14:40:00,17.33,17.34,17.32,17.34,13348.028410482488,5.9696,5.973,5.9661,5.973,13348.0284
2005-08-19 14:45:00,17.33,17.34,17.29,17.32,21307.8618662748,5.9696,5.973,5.9558,5.9661,21307.8619
2005-08-19 14:50:00,17.32,17.34,17.32,17.34,11143.766838109234,5.9661,5.973,5.9661,5.973,11143.7668
2005-08-19 14:55:00,17.34,17.34,17.33,17.33,12613.274553024736,5.973,5.973,5.9696,5.9696,12613.2746
2005-08-19 15:00:00,17.33,17.33,17.31,17.31,19960.81312760225,5.9696,5.9696,5.9627,5.9627,19960.8131
2005-08-19 15:05:00,17.32,17.34,17.32,17.34,21307.8618662748,5.9661,5.973,5.9661,5.973,21307.8619
2005-08-19 15:10:00,17.34,17.36,17.34,17.36,19715.895175116333,5.973,5.9799,5.973,5.9799,19715.8952
2005-08-19 15:15:00,17.36,17.37,17.36,17.36,13103.11045799657,5.9799,5.9834,5.9799,5.9799,13103.1105
2005-08-19 15:20:00,17.35,17.36,17.34,17.34,33676.21846681362,5.9765,5.9799,5.973,5.973,33676.2185
2005-08-19 15:25:00,17.34,17.36,17.34,17.34,47514.082782267935,5.973,5.9799,5.973,5.973,47514.0828
2005-08-19 15:30:00,17.34,17.34,17.32,17.32,20083.27210384521,5.973,5.973,5.9661,5.9661,20083.2721
2005-08-19 15:35:00,17.32,17.33,17.3,17.32,44942.44428116581,5.9661,5.9696,5.9592,5.9661,44942.4443
2005-08-19 15:40:00,17.31,17.32,17.3,17.3,34410.972324271366,5.9627,5.9661,5.9592,5.9592,34410.9723
2005-08-19 15:45:00,17.3,17.31,17.3,17.3,78373.7447954935,5.9592,5.9627,5.9592,5.9592,78373.7448
2005-08-19 15:50:00,17.3,17.3,17.27,17.29,99681.6066617683,5.9592,5.9592,5.9489,5.9558,99681.6067
2005-08-19 15:55:00,17.29,17.34,17.28,17.34,89762.42958608865,5.9558,5.973,5.9524,5.973,89762.4296
2005-08-22 09:30:00,17.47,17.47,17.4,17.43,164707.32304677932,6.0178,6.0178,5.9937,6.004,164707.323
2005-08-22 09:35:00,17.43,17.53,17.43,17.5,54494.24442811657,6.004,6.0385,6.004,6.0281,54494.2444
2005-08-22 09:40:00,17.5,17.61,17.49,17.57,46044.57506735243,6.0281,6.066,6.0247,6.0522,46044.5751
2005-08-22 09:45:00,17.57,17.57,17.53,17.54,67229.97795738427,6.0522,6.0522,6.0385,6.0419,67229.978
2005-08-22 09:50:00,17.54,17.55,17.51,17.55,30124.90815576781,6.0419,6.0454,6.0316,6.0454,30124.9082
2005-08-22 09:55:00,17.55,17.59,17.54,17.59,74210.1396032329,6.0454,6.0591,6.0419,6.0591,74210.1396
2005-08-22 10:00:00,17.59,17.68,17.59,17.61,96620.13225569432,6.0591,6.0901,6.0591,6.066,96620.1323
2005-08-22 10:05:00,17.61,17.67,17.57,17.67,106539.30933137398,6.066,6.0867,6.0522,6.0867,106539.3093
2005-08-22 10:10:00,17.68,17.68,17.53,17.53,60739.65221650746,6.0901,6.0901,6.0385,6.0385,60739.6522
2005-08-22 10:15:00,17.54,17.55,17.52,17.53,24491.79524859172,6.0419,6.0454,6.035,6.0385,24491.7952
2005-08-22 10:20:00,17.53,17.55,17.48,17.5,32084.25177565516,6.0385,6.0454,6.0212,6.0281,32084.2518
2005-08-22 10:25:00,17.5,17.55,17.5,17.52,27063.43374969385,6.0281,6.0454,6.0281,6.035,27063.4337
2005-08-22 10:30:00,17.54,17.55,17.52,17.52,10776.389909380356,6.0419,6.0454,6.035,6.035,10776.3899
2005-08-22 10:35:00,17.52,17.56,17.52,17.54,77026.69605682096,6.035,6.0488,6.035,6.0419,77026.6961
2005-08-22 10:40:00,17.54,17.61,17.54,17.59,64413.42150379622,6.0419,6.066,6.0419,6.0591,64413.4215
2005-08-22 10:45:00,17.59,17.6,17.53,17.54,59759.9804065638,6.0591,6.0626,6.0385,6.0419,59759.9804
2005-08-22 10:50:00,17.54,17.54,17.52,17.52,24124.418319862845,6.0419,6.0419,6.035,6.035,24124.4183
2005-08-22 10:55:00,17.53,17.54,17.51,17.51,15797.20793534166,6.0385,6.0419,6.0316,6.0316,15797.2079
2005-08-22 11:00:00,17.52,17.52,17.47,17.47,41023.75704139113,6.035,6.035,6.0178,6.0178,41023.757
2005-08-22 11:05:00,17.46,17.47,17.43,17.44,44452.60837619397,6.0144,6.0178,6.004,6.0075,44452.6084
2005-08-22 11:10:00,17.44,17.47,17.44,17.47,14205.241244183198,6.0075,6.0178,6.0075,6.0178,14205.2412
2005-08-22 11:15:00,17.48,17.51,17.48,17.51,25104.090129806515,6.0212,6.0316,6.0212,6.0316,25104.0901
2005-08-22 11:20:00,17.52,17.56,17.51,17.55,30614.74406073965,6.035,6.0488,6.0316,6.0454,30614.7441
2005-08-22 11:25:00,17.55,17.55,17.48,17.49,691648.2978202301,6.0454,6.0454,6.0212,6.0247,691648.2978
2005-08-22 11:30:00,17.5,17.55,17.48,17.5,37227.52877785941,6.0281,6.0454,6.0212,6.0281,37227.5288
2005-08-22 11:35:00,17.51,17.55,17.5,17.53,30982.120989468527,6.0316,6.0454,6.0281,6.0385,30982.121
2005-08-22 11:40:00,17.54,17.55,17.53,17.55,64290.96252755327,6.0419,6.0454,6.0385,6.0454,64290.9625
2005-08-22 11:45:00,17.54,17.57,17.53,17.56,42248.34680382072,6.0419,6.0522,6.0385,6.0488,42248.3468
2005-08-22 11:50:00,17.56,17.57,17.51,17.51,44697.52632867989,6.0488,6.0522,6.0316,6.0316,44697.5263
2005-08-22 11:55:00,17.52,17.53,17.52,17.52,22654.91060494734,6.035,6.0385,6.035,6.035,22654.9106
2005-08-22 12:00:00,17.52,17.54,17.51,17.51,23512.12343864805,6.035,6.0419,6.0316,6.0316,23512.1234
2005-08-22 12:05:00,17.51,17.52,17.48,17.51,33553.75949057066,6.0316,6.035,6.0212,6.0316,33553.7595
2005-08-22 12:10:00,17.51,17.51,17.45,17.47,16409.50281655645,6.0316,6.0316,6.0109,6.0178,16409.5028
2005-08-22 12:15:00,17.47,17.52,17.47,17.52,20695.56698506,6.0178,6.035,6.0178,6.035,20695.567
2005-08-22 12:20:00,17.52,17.52,17.5,17.5,12858.192505510651,6.035,6.035,6.0281,6.0281,12858.1925
2005-08-22 12:25:00,17.5,17.51,17.48,17.48,16164.584864070535,6.0281,6.0316,6.0212,6.0212,16164.5849
2005-08-22 12:30:00,17.48,17.48,17.46,17.46,13348.028410482488,6.0212,6.0212,6.0144,6.0144,13348.0284
2005-08-22 12:35:00,17.46,17.46,17.39,17.42,27553.269654665684,6.0144,6.0144,5.9902,6.0006,27553.2697
2005-08-22 12:40:00,17.44,17.44,17.43,17.43,14939.995101640949,6.0075,6.0075,6.004,6.004,14939.9951
2005-08-22 12:45:00,17.43,17.43,17.41,17.43,13837.864315454322,6.004,6.004,5.9971,6.004,13837.8643
2005-08-22 12:50:00,17.43,17.46,17.43,17.45,40166.54420769042,6.004,6.0144,6.004,6.0109,40166.5442
2005-08-22 12:55:00,17.44,17.44,17.43,17.43,7592.456527063433,6.0075,6.0075,6.004,6.004,7592.4565
2005-08-22 13:00:00,17.43,17.45,17.43,17.44,16409.50281655645,6.004,6.0109,6.004,6.0075,16409.5028
2005-08-22 13:05:00,17.43,17.43,17.39,17.4,13592.946362968403,6.004,6.004,5.9902,5.9937,13592.9464
2005-08-22 13:10:00,17.4,17.41,17.35,17.37,34533.43130051433,5.9937,5.9971,5.9765,5.9834,34533.4313
2005-08-22 13:15:00,17.37,17.38,17.3,17.32,41758.51089884888,5.9834,5.9868,5.9592,5.9661,41758.5109
2005-08-22 13:20:00,17.31,17.33,17.31,17.32,59147.68552534901,5.9627,5.9696,5.9627,5.9661,59147.6855
2005-08-22 13:25:00,17.32,17.38,17.3,17.38,32451.628704384028,5.9661,5.9868,5.9592,5.9868,32451.6287
2005-08-22 13:30:00,17.37,17.4,17.35,17.39,49228.50844966936,5.9834,5.9937,5.9765,5.9902,49228.5084
2005-08-22 13:35:00,17.39,17.39,17.38,17.38,5755.571883419054,5.9902,5.9902,5.9868,5.9868,5755.5719
2005-08-22 13:40:00,17.39,17.39,17.38,17.39,9429.341170707812,5.9902,5.9902,5.9868,5.9902,9429.3412
2005-08-22 13:45:00,17.4,17.4,17.38,17.38,17756.551555228998,5.9937,5.9937,5.9868,5.9868,17756.5516
2005-08-22 13:50:00,17.38,17.4,17.36,17.37,14939.995101640949,5.9868,5.9937,5.9799,5.9834,14939.9951
2005-08-22 13:55:00,17.37,17.38,17.36,17.38,12368.356600538818,5.9834,5.9868,5.9799,5.9868,12368.3566
2005-08-22 14:00:00,17.36,17.39,17.34,17.36,56698.50600048983,5.9799,5.9902,5.973,5.9799,56698.506
2005-08-22 14:05:00,17.37,17.37,17.3,17.31,35390.64413421504,5.9834,5.9834,5.9592,5.9627,35390.6441
2005-08-22 14:10:00,17.31,17.31,17.26,17.27,71516.04212588782,5.9627,5.9627,5.9455,5.9489,71516.0421
2005-08-22 14:15:00,17.26,17.28,17.24,17.24,28777.85941709527,5.9455,5.9524,5.9386,5.9386,28777.8594
2005-08-22 14:20:00,17.23,17.25,17.16,17.16,60004.89835904972,5.9351,5.942,5.911,5.911,60004.8984
2005-08-22 14:25:00,17.16,17.19,17.16,17.16,105927.0144501592,5.911,5.9214,5.911,5.911,105927.0145
2005-08-22 14:30:00,17.15,17.15,17.1,17.12,130541.26867499387,5.9076,5.9076,5.8904,5.8972,130541.2687
2005-08-22 14:35:00,17.12,17.21,17.12,17.19,63556.20867009551,5.8972,5.9282,5.8972,5.9214,63556.2087
2005-08-22 14:40:00,17.19,17.24,17.19,17.22,57555.71883419054,5.9214,5.9386,5.9214,5.9317,57555.7188
2005-08-22 14:45:00,17.21,17.22,17.2,17.22,87925.54494244428,5.9282,5.9317,5.9248,5.9317,87925.5449
2005-08-22 14:50:00,17.23,17.23,17.15,17.2,146216.01763409257,5.9351,5.9351,5.9076,5.9248,146216.0176
2005-08-22 14:55:00,17.21,17.22,17.16,17.16,45432.28018613764,5.9282,5.9317,5.911,5.911,45432.2802
2005-08-22 15:00:00,17.16,17.21,17.15,17.19,211854.0289003184,5.911,5.9282,5.9076,5.9214,211854.0289
2005-08-22 15:05:00,17.21,17.24,17.19,17.24,56820.9649767328,5.9282,5.9386,5.9214,5.9386,56820.965
2005-08-22 15:10:00,17.23,17.24,17.2,17.21,25961.302963507223,5.9351,5.9386,5.9248,5.9282,25961.303
2005-08-22 15:15:00,17.21,17.21,17.16,17.16,20695.56698506,5.9282,5.9282,5.911,5.911,20695.567
2005-08-22 15:20:00,17.16,17.16,17.13,17.14,157482.24344844476,5.911,5.911,5.9007,5.9041,157482.2434
2005-08-22 15:25:00,17.14,17.19,17.12,17.19,114744.0607396522,5.9041,5.9214,5.8972,5.9214,114744.0607
2005-08-22 15:30:00,17.17,17.21,17.16,17.21,67229.97795738427,5.9145,5.9282,5.911,5.9282,67229.978
2005-08-22 15:35:00,17.21,17.25,17.21,17.25,48738.672544697525,5.9282,5.942,5.9282,5.942,48738.6725
2005-08-22 15:40:00,17.25,17.25,17.23,17.24,47024.2468772961,5.942,5.942,5.9351,5.9386,47024.2469
2005-08-22 15:45:00,17.23,17.26,17.23,17.25,72373.25495958854,5.9351,5.9455,5.9351,5.942,72373.255
2005-08-22 15:50:00,17.25,17.3,17.24,17.28,226426.64707323044,5.942,5.9592,5.9386,5.9524,226426.6471
2005-08-22 15:55:00,17.28,17.3,17.28,17.3,295860.886602988,5.9524,5.9592,5.9524,5.9592,295860.8866
2005-08-23 09:30:00,17.34,17.34,17.3,17.33,106049.47342640215,5.973,5.973,5.9592,5.9696,106049.4734
2005-08-23 09:35:00,17.32,17.48,17.31,17.43,65638.0112662258,5.9661,6.0212,5.9627,6.004,65638.0113
2005-08-23 09:40:00,17.44,17.47,17.37,17.37,42493.26475630664,6.0075,6.0178,5.9834,5.9834,42493.2648
2005-08-23 09:45:00,17.37,17.46,17.32,17.43,53759.490570658825,5.9834,6.0144,5.9661,6.004,53759.4906
2005-08-23 09:50:00,17.44,17.44,17.37,17.41,30614.74406073965,6.0075,6.0075,5.9834,5.9971,30614.7441
2005-08-23 09:55:00,17.42,17.44,17.37,17.4,41146.21601763409,6.0006,6.0075,5.9834,5.9937,41146.216
2005-08-23 10:00:00,17.4,17.44,17.38,17.42,72495.71393583149,5.9937,6.0075,5.9868,6.0006,72495.7139
2005-08-23 10:05:00,17.42,17.43,17.35,17.38,49473.42640215527,6.0006,6.004,5.9765,5.9868,49473.4264
2005-08-23 10:10:00,17.38,17.44,17.35,17.44,70781.28826843007,5.9868,6.0075,5.9765,6.0075,70781.2883
2005-08-23 10:15:00,17.44,17.44,17.42,17.43,58535.39064413421,6.0075,6.0075,6.0006,6.004,58535.3906
2005-08-23 10:20:00,17.43,17.43,17.39,17.4,27430.810678422728,6.004,6.004,5.9902,5.9937,27430.8107
2005-08-23 10:25:00,17.4,17.4,17.38,17.38,10164.095028165564,5.9937,5.9937,5.9868,5.9868,10164.095
2005-08-23 10:30:00,17.36,17.37,17.32,17.32,26206.22091599314,5.9799,5.9834,5.9661,5.9661,26206.2209
2005-08-23 10:35:00,17.32,17.33,17.31,17.31,29512.613274553023,5.9661,5.9696,5.9627,5.9627,29512.6133
2005-08-23 10:40:00,17.31,17.32,17.24,17.28,86333.57825128581,5.9627,5.9661,5.9386,5.9524,86333.5783
2005-08-23 10:45:00,17.28,17.28,17.24,17.26,31594.41587068332,5.9524,5.9524,5.9386,5.9455,31594.4159
2005-08-23 10:50:00,17.25,17.27,17.25,17.26,38452.118540289,5.942,5.9489,5.942,5.9455,38452.1185
2005-08-23 10:55:00,17.26,17.26,17.19,17.22,46167.03404359539,5.9455,5.9455,5.9214,5.9317,46167.034
2005-08-23 11:00:00,17.23,17.23,17.21,17.22,27553.269654665684,5.9351,5.9351,5.9282,5.9317,27553.2697
2005-08-23 11:05:00,17.21,17.22,17.15,17.16,30124.90815576781,5.9282,5.9317,5.9076,5.911,30124.9082
2005-08-23 11:10:00,17.16,17.25,17.16,17.25,67964.73181484202,5.911,5.942,5.911,5.942,67964.7318
2005-08-23 11:15:00,17.25,17.25,17.22,17.24,32574.087680626988,5.942,5.942,5.9317,5.9386,32574.0877
2005-08-23 11:20:00,17.24,17.24,17.21,17.21,15552.289982855742,5.9386,5.9386,5.9282,5.9282,15552.29
2005-08-23 11:25:00,17.22,17.22,17.19,17.2,47636.541758510895,5.9317,5.9317,5.9214,5.9248,47636.5418
2005-08-23 11:30:00,17.19,17.21,17.19,17.19,38697.03649277492,5.9214,5.9282,5.9214,5.9214,38697.0365
2005-08-23 11:35:00,17.2,17.2,17.16,17.16,155522.89982855742,5.9248,5.9248,5.911,5.911,155522.8998
2005-08-23 11:40:00,17.17,17.17,17.16,17.16,43228.01861376438,5.9145,5.9145,5.911,5.911,43228.0186
2005-08-23 11:45:00,17.16,17.19,17.14,17.19,95762.91942199362,5.911,5.9214,5.9041,5.9214,95762.9194
2005-08-23 11:50:00,17.17,17.26,17.17,17.26,45187.36223365172,5.9145,5.9455,5.9145,5.9455,45187.3622
2005-08-23 11:55:00,17.26,17.28,17.25,17.25,25471.46705853539,5.9455,5.9524,5.942,5.942,25471.4671
2005-08-23 12:00:00,17.25,17.25,17.2,17.2,22409.992652461424,5.942,5.942,5.9248,5.9248,22409.9927
2005-08-23 12:05:00,17.17,17.23,17.17,17.22,39554.24932647563,5.9145,5.9351,5.9145,5.9317,39554.2493
2005-08-23 12:10:00,17.22,17.23,17.22,17.22,19226.0592701445,5.9317,5.9351,5.9317,5.9317,19226.0593
2005-08-23 12:15:00,17.22,17.27,17.22,17.27,35635.56208670095,5.9317,5.9489,5.9317,5.9489,35635.5621
2005-08-23 12:20:00,17.27,17.27,17.25,17.25,24736.71320107764,5.9489,5.9489,5.942,5.942,24736.7132
2005-08-23 12:25:00,17.26,17.29,17.25,17.28,35268.185157972075,5.9455,5.9558,5.942,5.9524,35268.1852
2005-08-23 12:30:00,17.28,17.29,17.27,17.27,11143.766838109234,5.9524,5.9558,5.9489,5.9489,11143.7668
2005-08-23 12:35:00,17.28,17.28,17.27,17.28,9919.177075679649,5.9524,5.9524,5.9489,5.9524,9919.1771
2005-08-23 12:40:00,17.27,17.28,17.27,17.27,6612.7847171197645,5.9489,5.9524,5.9489,5.9489,6612.7847
2005-08-23 12:45:00,17.27,17.28,17.27,17.28,17511.63360274308,5.9489,5.9524,5.9489,5.9524,17511.6336
2005-08-23 12:50:00,17.27,17.28,17.27,17.28,11878.520695566984,5.9489,5.9524,5.9489,5.9524,11878.5207
2005-08-23 12:55:00,17.27,17.28,17.27,17.28,3306.3923585598823,5.9489,5.9524,5.9489,5.9524,3306.3924
2005-08-23 13:00:00,17.28,17.28,17.26,17.27,19960.81312760225,5.9524,5.9524,5.9455,5.9489,19960.8131
2005-08-23 13:05:00,17.27,17.28,17.26,17.27,8939.505265735977,5.9489,5.9524,5.9455,5.9489,8939.5053
2005-08-23 13:10:00,17.26,17.28,17.25,17.25,55963.75214303208,5.9455,5.9524,5.942,5.942,55963.7521
2005-08-23 13:15:00,17.25,17.25,17.22,17.24,37962.28263531717,5.942,5.942,5.9317,5.9386,37962.2826
2005-08-23 13:20:00,17.25,17.25,17.22,17.24,28165.56453588048,5.942,5.942,5.9317,5.9386,28165.5645
2005-08-23 13:25:00,17.24,17.28,17.22,17.27,33676.21846681362,5.9386,5.9524,5.9317,5.9489,33676.2185
2005-08-23 13:30:00,17.27,17.29,17.24,17.29,40656.38011266226,5.9489,5.9558,5.9386,5.9558,40656.3801
2005-08-23 13:35:00,17.28,17.29,17.27,17.27,11021.307861866277,5.9524,5.9558,5.9489,5.9489,11021.3079
2005-08-23 13:40:00,17.27,17.3,17.26,17.3,56820.9649767328,5.9489,5.9592,5.9455,5.9592,56820.965
2005-08-23 13:45:00,17.3,17.31,17.28,17.3,12245.89762429586,5.9592,5.9627,5.9524,5.9592,12245.8976
2005-08-23 13:50:00,17.3,17.36,17.3,17.35,65515.55228998285,5.9592,5.9799,5.9592,5.9765,65515.5523
2005-08-23 13:55:00,17.37,17.37,17.34,17.35,134949.79181974038,5.9834,5.9834,5.973,5.9765,134949.7918
2005-08-23 14:00:00,17.36,17.36,17.35,17.36,18858.682341415624,5.9799,5.9799,5.9765,5.9799,18858.6823
2005-08-23 14:05:00,17.36,17.36,17.34,17.34,15184.913054126866,5.9799,5.9799,5.973,5.973,15184.9131
2005-08-23 14:10:00,17.34,17.34,17.34,17.34,14205.241244183198,5.973,5.973,5.973,5.973,14205.2412
2005-08-23 14:15:00,17.34,17.38,17.34,17.35,25226.54910604947,5.973,5.9868,5.973,5.9765,25226.5491
2005-08-23 14:20:00,17.36,17.39,17.35,17.39,32696.546656869945,5.9799,5.9902,5.9765,5.9902,32696.5467
2005-08-23 14:25:00,17.39,17.39,17.38,17.39,26573.59784472201,5.9902,5.9902,5.9868,5.9902,26573.5978
2005-08-23 14:30:00,17.37,17.38,17.34,17.35,26328.679892236098,5.9834,5.9868,5.973,5.9765,26328.6799
2005-08-23 14:35:00,17.35,17.43,17.35,17.39,83761.93975018368,5.9765,6.004,5.9765,5.9902,83761.9398
2005-08-23 14:40:00,17.4,17.45,17.39,17.43,52657.3597844722,5.9937,6.0109,5.9902,6.004,52657.3598
2005-08-23 14:45:00,17.43,17.46,17.43,17.43,28900.318393338228,6.004,6.0144,6.004,6.004,28900.3184
2005-08-23 14:50:00,17.43,17.43,17.41,17.41,30247.36713201077,6.004,6.004,5.9971,5.9971,30247.3671
2005-08-23 14:55:00,17.42,17.42,17.38,17.39,89884.88856233162,6.0006,6.0006,5.9868,5.9902,89884.8886
2005-08-23 15:00:00,17.39,17.43,17.39,17.43,50453.09821209894,5.9902,6.004,5.9902,6.004,50453.0982
2005-08-23 15:05:00,17.43,17.43,17.39,17.4,27430.810678422728,6.004,6.004,5.9902,5.9937,27430.8107
2005-08-23 15:10:00,17.4,17.43,17.39,17.43,50942.93411707078,5.9937,6.004,5.9902,6.004,50942.9341
2005-08-23 15:15:00,17.42,17.45,17.4,17.41,114499.14278716627,6.0006,6.0109,5.9937,5.9971,114499.1428
2005-08-23 15:20:00,17.41,17.46,17.41,17.43,143032.08425177564,5.9971,6.0144,5.9971,6.004,143032.0843
2005-08-23 15:25:00,17.43,17.46,17.39,17.43,31716.87484692628,6.004,6.0144,5.9902,6.004,31716.8748
2005-08-23 15:30:00,17.42,17.43,17.38,17.41,44575.06735243693,6.0006,6.004,5.9868,5.9971,44575.0674
2005-08-23 15:35:00,17.41,17.41,17.4,17.4,34410.972324271366,5.9971,5.9971,5.9937,5.9937,34410.9723
2005-08-23 15:40:00,17.41,17.41,17.39,17.41,88170.4628949302,5.9971,5.9971,5.9902,5.9971,88170.4629
2005-08-23 15:45:00,17.41,17.44,17.39,17.43,71760.96007837374,5.9971,6.0075,5.9902,6.004,71760.9601
2005-08-23 15:50:00,17.44,17.56,17.43,17.53,282880.2351212344,6.0075,6.0488,6.004,6.0385,282880.2351
2005-08-23 15:55:00,17.52,17.52,17.45,17.45,126255.20450649032,6.035,6.035,6.0109,6.0109,126255.2045
2005-08-24 09:30:00,17.39,17.43,17.38,17.4,100783.73744795492,6.0111,6.025,6.0077,6.0146,100783.7374
2005-08-24 09:35:00,17.41,17.44,17.32,17.43,54371.78545187362,6.018,6.0284,5.9869,6.025,54371.7855
2005-08-24 09:40:00,17.43,17.43,17.37,17.38,57188.34190546167,6.025,6.025,6.0042,6.0077,57188.3419
2005-08-24 09:45:00,17.38,17.41,17.35,17.41,136786.67646338476,6.0077,6.018,5.9973,6.018,136786.6765
2005-08-24 09:50:00,17.4,17.44,17.38,17.39,97844.72201812392,6.0146,6.0284,6.0077,6.0111,97844.722
2005-08-24 09:55:00,17.4,17.4,17.39,17.4,61719.32402645113,6.0146,6.0146,6.0111,6.0146,61719.324
2005-08-24 10:00:00,17.39,17.43,17.39,17.39,31716.87484692628,6.0111,6.025,6.0111,6.0111,31716.8748
2005-08-24 10:05:00,17.4,17.43,17.4,17.43,43717.85451873622,6.0146,6.025,6.0146,6.025,43717.8545
2005-08-24 10:10:00,17.43,17.48,17.43,17.46,60617.1932402645,6.025,6.0422,6.025,6.0353,60617.1932
2005-08-24 10:15:00,17.46,17.46,17.43,17.44,39921.6262552045,6.0353,6.0353,6.025,6.0284,39921.6263
2005-08-24 10:20:00,17.45,17.45,17.43,17.43,20695.56698506,6.0319,6.0319,6.025,6.025,20695.567
2005-08-24 10:25:00,17.43,17.47,17.43,17.47,22165.074699975507,6.025,6.0388,6.025,6.0388,22165.0747
2005-08-24 10:30:00,17.47,17.51,17.42,17.49,60004.89835904972,6.0388,6.0526,6.0215,6.0457,60004.8984
2005-08-24 10:35:00,17.5,17.53,17.49,17.5,26451.13886847905,6.0492,6.0595,6.0457,6.0492,26451.1389
2005-08-24 10:40:00,17.5,17.5,17.48,17.49,14205.241244183198,6.0492,6.0492,6.0422,6.0457,14205.2412
2005-08-24 10:45:00,17.5,17.5,17.45,17.46,34410.972324271366,6.0492,6.0492,6.0319,6.0353,34410.9723
2005-08-24 10:50:00,17.46,17.5,17.44,17.48,25226.54910604947,6.0353,6.0492,6.0284,6.0422,25226.5491
2005-08-24 10:55:00,17.48,17.52,17.48,17.48,25471.46705853539,6.0422,6.0561,6.0422,6.0422,25471.4671
2005-08-24 11:00:00,17.48,17.51,17.48,17.48,18981.141317658585,6.0422,6.0526,6.0422,6.0422,18981.1413
2005-08-24 11:05:00,17.48,17.51,17.47,17.5,25226.54910604947,6.0422,6.0526,6.0388,6.0492,25226.5491
2005-08-24 11:10:00,17.5,17.52,17.5,17.52,15552.289982855742,6.0492,6.0561,6.0492,6.0561,15552.29
2005-08-24 11:15:00,17.51,17.57,17.5,17.57,51187.85206955669,6.0526,6.0734,6.0492,6.0734,51187.8521
2005-08-24 11:20:00,17.56,17.6,17.56,17.57,54494.24442811657,6.0699,6.0837,6.0699,6.0734,54494.2444
2005-08-24 11:25:00,17.57,17.57,17.49,17.49,51065.39309331374,6.0734,6.0734,6.0457,6.0457,51065.3931
2005-08-24 11:30:00,17.49,17.52,17.48,17.51,38574.57751653196,6.0457,6.0561,6.0422,6.0526,38574.5775
2005-08-24 11:35:00,17.51,17.59,17.51,17.59,55841.29316678912,6.0526,6.0803,6.0526,6.0803,55841.2932
2005-08-24 11:40:00,17.59,17.64,17.58,17.63,45799.65711486652,6.0803,6.0975,6.0768,6.0941,45799.6571
2005-08-24 11:45:00,17.63,17.63,17.6,17.6,34655.89027675729,6.0941,6.0941,6.0837,6.0837,34655.8903
2005-08-24 11:50:00,17.6,17.62,17.59,17.62,70046.53441097232,6.0837,6.0906,6.0803,6.0906,70046.5344
2005-08-24 11:55:00,17.62,17.69,17.62,17.63,50208.18025961303,6.0906,6.1148,6.0906,6.0941,50208.1803
2005-08-24 12:00:00,17.62,17.63,17.59,17.6,26206.22091599314,6.0906,6.0941,6.0803,6.0837,26206.2209
2005-08-24 12:05:00,17.58,17.6,17.58,17.58,6857.702669605682,6.0768,6.0837,6.0768,6.0768,6857.7027
2005-08-24 12:10:00,17.59,17.62,17.58,17.62,38084.74161156012,6.0803,6.0906,6.0768,6.0906,38084.7416
2005-08-24 12:15:00,17.62,17.64,17.61,17.63,29022.77736958119,6.0906,6.0975,6.0872,6.0941,29022.7774
2005-08-24 12:20:00,17.64,17.66,17.64,17.65,19348.51824638746,6.0975,6.1045,6.0975,6.101,19348.5182
2005-08-24 12:25:00,17.65,17.74,17.65,17.7,41023.75704139113,6.101,6.1321,6.101,6.1183,41023.757
2005-08-24 12:30:00,17.7,17.71,17.66,17.66,34778.34925300024,6.1183,6.1217,6.1045,6.1045,34778.3493
2005-08-24 12:35:00,17.67,17.67,17.63,17.65,25961.302963507223,6.1079,6.1079,6.0941,6.101,25961.303
2005-08-24 12:40:00,17.63,17.64,17.63,17.64,17389.17462650012,6.0941,6.0975,6.0941,6.0975,17389.1746
2005-08-24 12:45:00,17.63,17.65,17.62,17.64,29879.990203281897,6.0941,6.101,6.0906,6.0975,29879.9902
2005-08-24 12:50:00,17.64,17.65,17.64,17.65,21430.320842517754,6.0975,6.101,6.0975,6.101,21430.3208
2005-08-24 12:55:00,17.65,17.65,17.64,17.65,18001.469507714915,6.101,6.101,6.0975,6.101,18001.4695
2005-08-24 13:00:00,17.65,17.67,17.65,17.67,23144.746509919176,6.101,6.1079,6.101,6.1079,23144.7465
2005-08-24 13:05:00,17.67,17.67,17.64,17.66,691036.0029390154,6.1079,6.1079,6.0975,6.1045,691036.0029
2005-08-24 13:10:00,17.66,17.67,17.64,17.65,16899.338721528286,6.1045,6.1079,6.0975,6.101,16899.3387
2005-08-24 13:15:00,17.65,17.65,17.61,17.61,23389.664462405093,6.101,6.101,6.0872,6.0872,23389.6645
2005-08-24 13:20:00,17.61,17.64,17.61,17.63,7347.538574577516,6.0872,6.0975,6.0872,6.0941,7347.5386
2005-08-24 13:25:00,17.63,17.63,17.59,17.6,23757.041391133967,6.0941,6.0941,6.0803,6.0837,23757.0414
2005-08-24 13:30:00,17.6,17.61,17.59,17.61,12368.356600538818,6.0837,6.0872,6.0803,6.0872,12368.3566
2005-08-24 13:35:00,17.61,17.67,17.61,17.66,31471.95689444036,6.0872,6.1079,6.0872,6.1045,31471.9569
2005-08-24 13:40:00,17.65,17.67,17.65,17.67,24614.25422483468,6.101,6.1079,6.101,6.1079,24614.2542
2005-08-24 13:45:00,17.67,17.67,17.66,17.66,8204.751408278225,6.1079,6.1079,6.1045,6.1045,8204.7514
2005-08-24 13:50:00,17.66,17.67,17.64,17.65,30737.20303698261,6.1045,6.1079,6.0975,6.101,30737.203
2005-08-24 13:55:00,17.65,17.67,17.65,17.65,36492.77492040167,6.101,6.1079,6.101,6.101,36492.7749
2005-08-24 14:00:00,17.65,17.65,17.64,17.65,11511.143766838108,6.101,6.101,6.0975,6.101,11511.1438
2005-08-24 14:05:00,17.65,17.65,17.64,17.65,19715.895175116333,6.101,6.101,6.0975,6.101,19715.8952
2005-08-24 14:10:00,17.65,17.66,17.65,17.66,22899.82855743326,6.101,6.1045,6.101,6.1045,22899.8286
2005-08-24 14:15:00,17.66,17.66,17.64,17.65,14939.995101640949,6.1045,6.1045,6.0975,6.101,14939.9951
2005-08-24 14:20:00,17.65,17.68,17.65,17.68,32819.0056331129,6.101,6.1114,6.101,6.1114,32819.0056
2005-08-24 14:25:00,17.68,17.7,17.67,17.7,31227.038941954444,6.1114,6.1183,6.1079,6.1183,31227.0389
2005-08-24 14:30:00,17.7,17.7,17.67,17.67,64046.04457506735,6.1183,6.1183,6.1079,6.1079,64046.0446
2005-08-24 14:35:00,17.69,17.7,17.68,17.68,56820.9649767328,6.1148,6.1183,6.1114,6.1114,56820.965
2005-08-24 14:40:00,17.68,17.68,17.65,17.66,31471.95689444036,6.1114,6.1114,6.101,6.1045,31471.9569
2005-08-24 14:45:00,17.67,17.69,17.67,17.67,51922.60592701445,6.1079,6.1148,6.1079,6.1079,51922.6059
2005-08-24 14:50:00,17.67,17.68,17.67,17.68,17756.551555228998,6.1079,6.1114,6.1079,6.1114,17756.5516
2005-08-24 14:55:00,17.68,17.69,17.67,17.68,85353.90644134214,6.1114,6.1148,6.1079,6.1114,85353.9064
2005-08-24 15:00:00,17.68,17.68,17.57,17.59,92701.44501591966,6.1114,6.1114,6.0734,6.0803,92701.445
2005-08-24 15:05:00,17.6,17.66,17.6,17.64,54004.408523144746,6.0837,6.1045,6.0837,6.0975,54004.4085
2005-08-24 15:10:00,17.64,17.67,17.64,17.65,115601.27357335293,6.0975,6.1079,6.0975,6.101,115601.2736
2005-08-24 15:15:00,17.65,17.65,17.57,17.58,108376.19397501837,6.101,6.101,6.0734,6.0768,108376.194
2005-08-24 15:20:00,17.58,17.66,17.57,17.65,83517.02179769776,6.0768,6.1045,6.0734,6.101,83517.0218
2005-08-24 15:25:00,17.65,17.66,17.58,17.59,86088.66029879989,6.101,6.1045,6.0768,6.0803,86088.6603
2005-08-24 15:30:00,17.58,17.58,17.53,17.57,59882.43938280676,6.0768,6.0768,6.0595,6.0734,59882.4394
2005-08-24 15:35:00,17.57,17.58,17.55,17.56,59882.43938280676,6.0734,6.0768,6.0664,6.0699,59882.4394
2005-08-24 15:40:00,17.56,17.57,17.53,17.56,75067.35243693362,6.0699,6.0734,6.0595,6.0699,75067.3524
2005-08-24 15:45:00,17.57,17.57,17.53,17.54,66740.14205241244,6.0734,6.0734,6.0595,6.063,66740.1421
2005-08-24 15:50:00,17.53,17.56,17.52,17.56,72373.25495958854,6.0595,6.0699,6.0561,6.0699,72373.255
2005-08-24 15:55:00,17.56,17.59,17.55,17.56,90742.10139603232,6.0699,6.0803,6.0664,6.0699,90742.1014
2005-08-25 09:30:00,17.61,17.61,17.39,17.39,35023.26720548616,6.0872,6.0872,6.0111,6.0111,35023.2672
2005-08-25 09:35:00,17.39,17.53,17.31,17.48,53269.65466568699,6.0111,6.0595,5.9835,6.0422,53269.6547
2005-08-25 09:40:00,17.47,17.5,17.41,17.5,39309.33137398971,6.0388,6.0492,6.018,6.0492,39309.3314
2005-08-25 09:45:00,17.52,17.53,17.45,17.45,16654.42076904237,6.0561,6.0595,6.0319,6.0319,16654.4208
2005-08-25 09:50:00,17.45,17.53,17.45,17.48,26696.05682096497,6.0319,6.0595,6.0319,6.0422,26696.0568
2005-08-25 09:55:00,17.48,17.5,17.41,17.43,35513.103110458,6.0422,6.0492,6.018,6.025,35513.1031
2005-08-25 10:00:00,17.45,17.47,17.41,17.41,14695.077149155031,6.0319,6.0388,6.018,6.018,14695.0771
2005-08-25 10:05:00,17.41,17.41,17.36,17.37,33921.13641929953,6.018,6.018,6.0008,6.0042,33921.1364
2005-08-25 10:10:00,17.39,17.39,17.35,17.36,27430.810678422728,6.0111,6.0111,5.9973,6.0008,27430.8107
2005-08-25 10:15:00,17.36,17.36,17.33,17.34,11756.061719324023,6.0008,6.0008,5.9904,5.9938,11756.0617
2005-08-25 10:20:00,17.34,17.36,17.33,17.35,24369.336272348763,5.9938,6.0008,5.9904,5.9973,24369.3363
2005-08-25 10:25:00,17.35,17.43,17.35,17.43,16899.338721528286,5.9973,6.025,5.9973,6.025,16899.3387
2005-08-25 10:30:00,17.43,17.43,17.39,17.39,33186.38256184178,6.025,6.025,6.0111,6.0111,33186.3826
2005-08-25 10:35:00,17.39,17.43,17.34,17.35,64413.42150379622,6.0111,6.025,5.9938,5.9973,64413.4215
2005-08-25 10:40:00,17.36,17.36,17.31,17.33,31104.579965711484,6.0008,6.0008,5.9835,5.9904,31104.58
2005-08-25 10:45:00,17.33,17.34,17.29,17.32,55718.83419054616,5.9904,5.9938,5.9766,5.9869,55718.8342
2005-08-25 10:50:00,17.34,17.39,17.34,17.39,33308.84153808474,5.9938,6.0111,5.9938,6.0111,33308.8415
2005-08-25 10:55:00,17.39,17.42,17.39,17.4,12735.733529267694,6.0111,6.0215,6.0111,6.0146,12735.7335
2005-08-25 11:00:00,17.41,17.41,17.38,17.39,17389.17462650012,6.018,6.018,6.0077,6.0111,17389.1746
2005-08-25 11:05:00,17.38,17.39,17.37,17.39,17021.797697771246,6.0077,6.0111,6.0042,6.0111,17021.7977
2005-08-25 11:10:00,17.39,17.41,17.37,17.41,20205.731080088168,6.0111,6.018,6.0042,6.018,20205.7311
2005-08-25 11:15:00,17.42,17.43,17.41,17.43,17266.715650257163,6.0215,6.025,6.018,6.025,17266.7157
2005-08-25 11:20:00,17.43,17.43,17.37,17.38,19960.81312760225,6.025,6.025,6.0042,6.0077,19960.8131
2005-08-25 11:25:00,17.38,17.39,17.35,17.35,15184.913054126866,6.0077,6.0111,5.9973,5.9973,15184.9131
2005-08-25 11:30:00,17.36,17.36,17.31,17.34,20328.19005633113,6.0008,6.0008,5.9835,5.9938,20328.1901
2005-08-25 11:35:00,17.34,17.34,17.3,17.3,15919.666911584618,5.9938,5.9938,5.98,5.98,15919.6669
2005-08-25 11:40:00,17.3,17.31,17.3,17.3,14817.53612539799,5.98,5.9835,5.98,5.98,14817.5361
2005-08-25 11:45:00,17.31,17.33,17.3,17.33,17634.092578986038,5.9835,5.9904,5.98,5.9904,17634.0926
2005-08-25 11:50:00,17.33,17.39,17.31,17.39,22409.992652461424,5.9904,6.0111,5.9835,6.0111,22409.9927
2005-08-25 11:55:00,17.39,17.39,17.37,17.38,10041.636051922604,6.0111,6.0111,6.0042,6.0077,10041.6361
2005-08-25 12:00:00,17.39,17.39,17.36,17.36,6245.4077883908885,6.0111,6.0111,6.0008,6.0008,6245.4078
2005-08-25 12:05:00,17.37,17.39,17.36,17.38,13715.405339211364,6.0042,6.0111,6.0008,6.0077,13715.4053
2005-08-25 12:10:00,17.39,17.4,17.39,17.39,22654.91060494734,6.0111,6.0146,6.0111,6.0111,22654.9106
2005-08-25 12:15:00,17.4,17.4,17.38,17.39,16164.584864070535,6.0146,6.0146,6.0077,6.0111,16164.5849
2005-08-25 12:20:00,17.39,17.39,17.38,17.38,11388.684790595147,6.0111,6.0111,6.0077,6.0077,11388.6848
2005-08-25 12:25:00,17.39,17.41,17.38,17.4,11266.22581435219,6.0111,6.018,6.0077,6.0146,11266.2258
2005-08-25 12:30:00,17.41,17.41,17.39,17.39,15429.831006612783,6.018,6.018,6.0111,6.0111,15429.831
2005-08-25 12:35:00,17.39,17.39,17.38,17.39,15552.289982855742,6.0111,6.0111,6.0077,6.0111,15552.29
2005-08-25 12:40:00,17.39,17.39,17.39,17.39,4775.900073475385,6.0111,6.0111,6.0111,6.0111,4775.9001
2005-08-25 12:45:00,17.39,17.39,17.39,17.39,16776.87974528533,6.0111,6.0111,6.0111,6.0111,16776.8797
2005-08-25 12:50:00,17.4,17.43,17.4,17.43,11633.602743081066,6.0146,6.025,6.0146,6.025,11633.6027
2005-08-25 12:55:00,17.43,17.43,17.42,17.42,6980.161645848641,6.025,6.025,6.0215,6.0215,6980.1616
2005-08-25 13:00:00,17.43,17.43,17.41,17.43,16776.87974528533,6.025,6.025,6.018,6.025,16776.8797
2005-08-25 13:05:00,17.43,17.43,17.42,17.42,27920.64658339456,6.025,6.025,6.0215,6.0215,27920.6466
2005-08-25 13:10:00,17.43,17.43,17.41,17.41,5755.571883419054,6.025,6.025,6.018,6.018,5755.5719
2005-08-25 13:15:00,17.41,17.44,17.4,17.44,13225.569434239527,6.018,6.0284,6.0146,6.0284,13225.5694
2005-08-25 13:20:00,17.44,17.48,17.44,17.46,15674.7489590987,6.0284,6.0422,6.0284,6.0353,15674.749
2005-08-25 13:25:00,17.48,17.49,17.47,17.47,13103.11045799657,6.0422,6.0457,6.0388,6.0388,13103.1105
2005-08-25 13:30:00,17.48,17.48,17.46,17.47,7959.833455792309,6.0422,6.0422,6.0353,6.0388,7959.8335
2005-08-25 13:35:00,17.48,17.48,17.43,17.43,16776.87974528533,6.0422,6.0422,6.025,6.025,16776.8797
2005-08-25 13:40:00,17.43,17.47,17.43,17.45,6490.325740876806,6.025,6.0388,6.025,6.0319,6490.3257
2005-08-25 13:45:00,17.46,17.47,17.44,17.44,5265.73597844722,6.0353,6.0388,6.0284,6.0284,5265.736
2005-08-25 13:50:00,17.45,17.45,17.43,17.43,7837.37447954935,6.0319,6.0319,6.025,6.025,7837.3745
2005-08-25 13:55:00,17.44,17.44,17.42,17.44,7469.997550820474,6.0284,6.0284,6.0215,6.0284,7469.9976
2005-08-25 14:00:00,17.44,17.45,17.42,17.43,18246.38746020084,6.0284,6.0319,6.0215,6.025,18246.3875
2005-08-25 14:05:00,17.43,17.45,17.43,17.43,10409.01298065148,6.025,6.0319,6.025,6.025,10409.013
2005-08-25 14:10:00,17.43,17.45,17.43,17.45,10041.636051922604,6.025,6.0319,6.025,6.0319,10041.6361
2005-08-25 14:15:00,17.45,17.45,17.43,17.43,3918.687239774675,6.0319,6.0319,6.025,6.025,3918.6872
2005-08-25 14:20:00,17.44,17.44,17.42,17.43,49106.0494734264,6.0284,6.0284,6.0215,6.025,49106.0495
2005-08-25 14:25:00,17.43,17.44,17.42,17.43,13715.405339211364,6.025,6.0284,6.0215,6.025,13715.4053
2005-08-25 14:30:00,17.43,17.48,17.43,17.47,16409.50281655645,6.025,6.0422,6.025,6.0388,16409.5028
2005-08-25 14:35:00,17.48,17.48,17.45,17.45,10653.9309331374,6.0422,6.0422,6.0319,6.0319,10653.9309
2005-08-25 14:40:00,17.45,17.45,17.43,17.44,10653.9309331374,6.0319,6.0319,6.025,6.0284,10653.9309
2005-08-25 14:45:00,17.45,17.46,17.44,17.44,11021.307861866277,6.0319,6.0353,6.0284,6.0284,11021.3079
2005-08-25 14:50:00,17.45,17.46,17.43,17.43,12980.651481753612,6.0319,6.0353,6.025,6.025,12980.6515
2005-08-25 14:55:00,17.44,17.5,17.43,17.5,16042.125887827577,6.0284,6.0492,6.025,6.0492,16042.1259
2005-08-25 15:00:00,17.51,17.51,17.5,17.51,30614.74406073965,6.0526,6.0526,6.0492,6.0526,30614.7441
2005-08-25 15:05:00,17.51,17.51,17.49,17.49,31961.7927994122,6.0526,6.0526,6.0457,6.0457,31961.7928
2005-08-25 15:10:00,17.5,17.5,17.48,17.48,36247.856967915744,6.0492,6.0492,6.0422,6.0422,36247.857
2005-08-25 15:15:00,17.49,17.49,17.45,17.45,16042.125887827577,6.0457,6.0457,6.0319,6.0319,16042.1259
2005-08-25 15:20:00,17.45,17.48,17.45,17.47,29390.154298310063,6.0319,6.0422,6.0319,6.0388,29390.1543
2005-08-25 15:25:00,17.48,17.48,17.43,17.43,33921.13641929953,6.0422,6.0422,6.025,6.025,33921.1364
2005-08-25 15:30:00,17.44,17.45,17.43,17.43,11388.684790595147,6.0284,6.0319,6.025,6.025,11388.6848
2005-08-25 15:35:00,17.44,17.45,17.43,17.44,25716.385011021302,6.0284,6.0319,6.025,6.0284,25716.385
2005-08-25 15:40:00,17.45,17.47,17.44,17.45,28532.94146460936,6.0319,6.0388,6.0284,6.0319,28532.9415
2005-08-25 15:45:00,17.46,17.46,17.43,17.45,23389.664462405093,6.0353,6.0353,6.025,6.0319,23389.6645
2005-08-25 15:50:00,17.45,17.47,17.44,17.47,30124.90815576781,6.0319,6.0388,6.0284,6.0388,30124.9082
2005-08-25 15:55:00,17.47,17.47,17.43,17.43,48983.59049718344,6.0388,6.0388,6.025,6.025,48983.5905
2005-08-26 09:30:00,17.43,17.43,17.22,17.26,78128.82684300758,6.025,6.025,5.9524,5.9662,78128.8268
2005-08-26 09:35:00,17.27,17.5,17.27,17.5,57310.80088170463,5.9697,6.0492,5.9697,6.0492,57310.8009
2005-08-26 09:40:00,17.52,17.54,17.5,17.51,25716.385011021302,6.0561,6.063,6.0492,6.0526,25716.385
2005-08-26 09:45:00,17.51,17.52,17.44,17.44,56208.670095518,6.0526,6.0561,6.0284,6.0284,56208.6701
2005-08-26 09:50:00,17.42,17.43,17.39,17.39,20450.649032574085,6.0215,6.025,6.0111,6.0111,20450.649
2005-08-26 09:55:00,17.39,17.43,17.38,17.43,28777.85941709527,6.0111,6.025,6.0077,6.025,28777.8594
2005-08-26 10:00:00,17.43,17.43,17.31,17.31,39186.87239774675,6.025,6.025,5.9835,5.9835,39186.8724
2005-08-26 10:05:00,17.33,17.36,17.33,17.34,16409.50281655645,5.9904,6.0008,5.9904,5.9938,16409.5028
2005-08-26 10:10:00,17.34,17.34,17.31,17.33,14205.241244183198,5.9938,5.9938,5.9835,5.9904,14205.2412
2005-08-26 10:15:00,17.34,17.38,17.3,17.3,20328.19005633113,5.9938,6.0077,5.98,5.98,20328.1901
2005-08-26 10:20:00,17.3,17.34,17.3,17.34,35268.185157972075,5.98,5.9938,5.98,5.9938,35268.1852
2005-08-26 10:25:00,17.34,17.34,17.33,17.34,13470.487386725446,5.9938,5.9938,5.9904,5.9938,13470.4874
2005-08-26 10:30:00,17.33,17.38,17.32,17.38,24614.25422483468,5.9904,6.0077,5.9869,6.0077,24614.2542
2005-08-26 10:35:00,17.39,17.41,17.38,17.39,13103.11045799657,6.0111,6.018,6.0077,6.0111,13103.1105
2005-08-26 10:40:00,17.4,17.4,17.39,17.4,67964.73181484202,6.0146,6.0146,6.0111,6.0146,67964.7318
2005-08-26 10:45:00,17.41,17.41,17.35,17.35,35268.185157972075,6.018,6.018,5.9973,5.9973,35268.1852
2005-08-26 10:50:00,17.35,17.36,17.35,17.35,37105.06980161645,5.9973,6.0008,5.9973,5.9973,37105.0698
2005-08-26 10:55:00,17.35,17.36,17.34,17.36,27798.1876071516,5.9973,6.0008,5.9938,6.0008,27798.1876
2005-08-26 11:00:00,17.37,17.37,17.31,17.32,64046.04457506735,6.0042,6.0042,5.9835,5.9869,64046.0446
2005-08-26 11:05:00,17.33,17.36,17.33,17.36,31349.4979181974,5.9904,6.0008,5.9904,6.0008,31349.4979
2005-08-26 11:10:00,17.37,17.37,17.36,17.37,34166.05437178545,6.0042,6.0042,6.0008,6.0042,34166.0544
2005-08-26 11:15:00,17.37,17.37,17.35,17.35,26818.51579720793,6.0042,6.0042,5.9973,5.9973,26818.5158
2005-08-26 11:20:00,17.36,17.36,17.35,17.35,48861.13152094048,6.0008,6.0008,5.9973,5.9973,48861.1315
2005-08-26 11:25:00,17.36,17.36,17.33,17.34,50208.18025961303,6.0008,6.0008,5.9904,5.9938,50208.1803
2005-08-26 11:30:00,17.34,17.35,17.34,17.34,17389.17462650012,5.9938,5.9973,5.9938,5.9938,17389.1746
2005-08-26 11:35:00,17.34,17.35,17.3,17.31,43595.39554249327,5.9938,5.9973,5.98,5.9835,43595.3955
2005-08-26 11:40:00,17.32,17.32,17.3,17.32,30614.74406073965,5.9869,5.9869,5.98,5.9869,30614.7441
2005-08-26 11:45:00,17.32,17.33,17.31,17.32,15552.289982855742,5.9869,5.9904,5.9835,5.9869,15552.29
2005-08-26 11:50:00,17.32,17.34,17.31,17.34,20205.731080088168,5.9869,5.9938,5.9835,5.9938,20205.7311
2005-08-26 11:55:00,17.33,17.34,17.33,17.34,17021.797697771246,5.9904,5.9938,5.9904,5.9938,17021.7977
2005-08-26 12:00:00,17.34,17.35,17.34,17.35,19593.436198873376,5.9938,5.9973,5.9938,5.9973,19593.4362
2005-08-26 12:05:00,17.34,17.35,17.34,17.35,12123.4386480529,5.9938,5.9973,5.9938,5.9973,12123.4386
2005-08-26 12:10:00,17.34,17.37,17.34,17.35,10898.848885623316,5.9938,6.0042,5.9938,5.9973,10898.8489
2005-08-26 12:15:00,17.36,17.37,17.35,17.35,8204.751408278225,6.0008,6.0042,5.9973,5.9973,8204.7514
2005-08-26 12:20:00,17.36,17.36,17.34,17.34,11021.307861866277,6.0008,6.0008,5.9938,5.9938,11021.3079
2005-08-26 12:25:00,17.34,17.34,17.31,17.34,30124.90815576781,5.9938,5.9938,5.9835,5.9938,30124.9082
2005-08-26 12:30:00,17.34,17.35,17.34,17.35,10409.01298065148,5.9938,5.9973,5.9938,5.9973,10409.013
2005-08-26 12:35:00,17.35,17.35,17.34,17.34,8939.505265735977,5.9973,5.9973,5.9938,5.9938,8939.5053
2005-08-26 12:40:00,17.34,17.35,17.33,17.34,12368.356600538818,5.9938,5.9973,5.9904,5.9938,12368.3566
2005-08-26 12:45:00,17.34,17.34,17.29,17.3,20450.649032574085,5.9938,5.9938,5.9766,5.98,20450.649
2005-08-26 12:50:00,17.3,17.3,17.27,17.27,10653.9309331374,5.98,5.98,5.9697,5.9697,10653.9309
2005-08-26 12:55:00,17.27,17.3,17.25,17.3,140093.06882194465,5.9697,5.98,5.9627,5.98,140093.0688
2005-08-26 13:00:00,17.3,17.31,17.29,17.31,36370.31594415871,5.98,5.9835,5.9766,5.9835,36370.3159
2005-08-26 13:05:00,17.31,17.31,17.3,17.31,18123.928483957872,5.9835,5.9835,5.98,5.9835,18123.9285
2005-08-26 13:10:00,17.32,17.34,17.31,17.32,28410.4824883664,5.9869,5.9938,5.9835,5.9869,28410.4825
2005-08-26 13:15:00,17.33,17.33,17.29,17.29,8449.669360764143,5.9904,5.9904,5.9766,5.9766,8449.6694
2005-08-26 13:20:00,17.29,17.29,17.26,17.27,16531.96179279941,5.9766,5.9766,5.9662,5.9697,16531.9618
2005-08-26 13:25:00,17.27,17.27,17.25,17.26,13225.569434239527,5.9697,5.9697,5.9627,5.9662,13225.5694
2005-08-26 13:30:00,17.26,17.3,17.26,17.28,23144.746509919176,5.9662,5.98,5.9662,5.9731,23144.7465
2005-08-26 13:35:00,17.28,17.28,17.25,17.25,10286.554004408525,5.9731,5.9731,5.9627,5.9627,10286.554
2005-08-26 13:40:00,17.25,17.27,17.25,17.26,11633.602743081066,5.9627,5.9697,5.9627,5.9662,11633.6027
2005-08-26 13:45:00,17.27,17.27,17.26,17.26,8939.505265735977,5.9697,5.9697,5.9662,5.9662,8939.5053
2005-08-26 13:50:00,17.27,17.29,17.26,17.29,32941.46460935586,5.9697,5.9766,5.9662,5.9766,32941.4646
2005-08-26 13:55:00,17.29,17.29,17.27,17.27,11878.520695566984,5.9766,5.9766,5.9697,5.9697,11878.5207
2005-08-26 14:00:00,17.27,17.27,17.25,17.25,12245.89762429586,5.9697,5.9697,5.9627,5.9627,12245.8976
2005-08-26 14:05:00,17.25,17.25,17.23,17.24,12000.979671809942,5.9627,5.9627,5.9558,5.9593,12000.9797
2005-08-26 14:10:00,17.24,17.25,17.23,17.24,11878.520695566984,5.9593,5.9627,5.9558,5.9593,11878.5207
2005-08-26 14:15:00,17.25,17.25,17.24,17.25,42738.18270879255,5.9627,5.9627,5.9593,5.9627,42738.1827
2005-08-26 14:20:00,17.26,17.26,17.23,17.23,40656.38011266226,5.9662,5.9662,5.9558,5.9558,40656.3801
2005-08-26 14:25:00,17.23,17.3,17.2,17.26,55228.99828557433,5.9558,5.98,5.9455,5.9662,55228.9983
2005-08-26 14:30:00,17.27,17.27,17.21,17.22,23389.664462405093,5.9697,5.9697,5.9489,5.9524,23389.6645
2005-08-26 14:35:00,17.23,17.23,17.21,17.21,56698.50600048983,5.9558,5.9558,5.9489,5.9489,56698.506
2005-08-26 14:40:00,17.21,17.23,17.2,17.21,30124.90815576781,5.9489,5.9558,5.9455,5.9489,30124.9082
2005-08-26 14:45:00,17.22,17.22,17.21,17.22,38574.57751653196,5.9524,5.9524,5.9489,5.9524,38574.5775
2005-08-26 14:50:00,17.23,17.23,17.21,17.22,38697.03649277492,5.9558,5.9558,5.9489,5.9524,38697.0365
2005-08-26 14:55:00,17.23,17.23,17.22,17.22,18981.141317658585,5.9558,5.9558,5.9524,5.9524,18981.1413
2005-08-26 15:00:00,17.23,17.23,17.22,17.22,11143.766838109234,5.9558,5.9558,5.9524,5.9524,11143.7668
2005-08-26 15:05:00,17.23,17.23,17.22,17.22,27798.1876071516,5.9558,5.9558,5.9524,5.9524,27798.1876
2005-08-26 15:10:00,17.22,17.22,17.21,17.21,23757.041391133967,5.9524,5.9524,5.9489,5.9489,23757.0414
2005-08-26 15:15:00,17.22,17.22,17.19,17.2,42615.7237325496,5.9524,5.9524,5.942,5.9455,42615.7237
2005-08-26 15:20:00,17.21,17.21,17.2,17.21,29879.990203281897,5.9489,5.9489,5.9455,5.9489,29879.9902
2005-08-26 15:25:00,17.21,17.21,17.21,17.21,20695.56698506,5.9489,5.9489,5.9489,5.9489,20695.567
2005-08-26 15:30:00,17.21,17.21,17.19,17.21,37962.28263531717,5.9489,5.9489,5.942,5.9489,37962.2826
2005-08-26 15:35:00,17.21,17.21,17.2,17.21,12368.356600538818,5.9489,5.9489,5.9455,5.9489,12368.3566
2005-08-26 15:40:00,17.21,17.21,17.2,17.2,30002.449179524858,5.9489,5.9489,5.9455,5.9455,30002.4492
2005-08-26 15:45:00,17.2,17.21,17.16,17.16,31716.87484692628,5.9455,5.9489,5.9316,5.9316,31716.8748
2005-08-26 15:50:00,17.16,17.16,17.14,17.16,99436.6887092824,5.9316,5.9316,5.9247,5.9316,99436.6887
2005-08-26 15:55:00,17.15,17.18,17.15,17.15,80088.17046289492,5.9282,5.9385,5.9282,5.9282,80088.1705
2005-08-29 09:35:00,17.14,17.28,17.03,17.28,149522.40999265245,5.9247,5.9731,5.8867,5.9731,149522.41
2005-08-29 09:40:00,17.28,17.35,17.15,17.3,109233.40680871908,5.9731,5.9973,5.9282,5.98,109233.4068
2005-08-29 09:45:00,17.3,17.33,17.3,17.32,142664.70732304678,5.98,5.9904,5.98,5.9869,142664.7073
2005-08-29 09:50:00,17.32,17.33,17.23,17.24,72005.87803085966,5.9869,5.9904,5.9558,5.9593,72005.878
2005-08-29 09:55:00,17.25,17.28,17.23,17.23,27553.269654665684,5.9627,5.9731,5.9558,5.9558,27553.2697
2005-08-29 10:00:00,17.22,17.24,17.15,17.16,24736.71320107764,5.9524,5.9593,5.9282,5.9316,24736.7132
2005-08-29 10:05:00,17.15,17.19,17.12,17.19,48493.7545922116,5.9282,5.942,5.9178,5.942,48493.7546
2005-08-29 10:10:00,17.19,17.22,17.18,17.22,45677.19813862356,5.942,5.9524,5.9385,5.9524,45677.1981
2005-08-29 10:15:00,17.22,17.24,17.15,17.16,53269.65466568699,5.9524,5.9593,5.9282,5.9316,53269.6547
2005-08-29 10:20:00,17.16,17.16,17.12,17.13,32329.16972814107,5.9316,5.9316,5.9178,5.9213,32329.1697
2005-08-29 10:25:00,17.13,17.2,17.12,17.12,43228.01861376438,5.9213,5.9455,5.9178,5.9178,43228.0186
2005-08-29 10:30:00,17.12,17.12,17.11,17.12,24981.63115356356,5.9178,5.9178,5.9143,5.9178,24981.6312
2005-08-29 10:35:00,17.12,17.14,17.11,17.13,23879.500367376928,5.9178,5.9247,5.9143,5.9213,23879.5004
2005-08-29 10:40:00,17.13,17.13,17.08,17.09,40044.08523144746,5.9213,5.9213,5.904,5.9074,40044.0852
2005-08-29 10:45:00,17.08,17.1,17.07,17.08,16409.50281655645,5.904,5.9109,5.9005,5.904,16409.5028
2005-08-29 10:50:00,17.09,17.09,17.03,17.04,60249.81631153563,5.9074,5.9074,5.8867,5.8901,60249.8163
2005-08-29 10:55:00,17.05,17.07,17.04,17.06,45677.19813862356,5.8936,5.9005,5.8901,5.8971,45677.1981
2005-08-29 11:00:00,17.05,17.05,16.98,16.99,55596.3752143032,5.8936,5.8936,5.8694,5.8729,55596.3752
2005-08-29 11:05:00,16.99,17.03,16.97,16.98,37349.98775410237,5.8729,5.8867,5.866,5.8694,37349.9878
2005-08-29 11:10:00,16.97,16.99,16.96,16.98,31594.41587068332,5.866,5.8729,5.8625,5.8694,31594.4159
2005-08-29 11:15:00,16.99,17.0,16.97,16.97,16042.125887827577,5.8729,5.8763,5.866,5.866,16042.1259
2005-08-29 11:20:00,16.97,16.99,16.97,16.97,23022.28753367621,5.866,5.8729,5.866,5.866,23022.2875
2005-08-29 11:25:00,16.98,17.03,16.96,17.03,28043.10555963752,5.8694,5.8867,5.8625,5.8867,28043.1056
2005-08-29 11:30:00,17.01,17.07,17.01,17.06,25349.008082292432,5.8798,5.9005,5.8798,5.8971,25349.0081
2005-08-29 11:35:00,17.07,17.07,17.04,17.06,24614.25422483468,5.9005,5.9005,5.8901,5.8971,24614.2542
2005-08-29 11:40:00,17.05,17.07,17.03,17.03,10898.848885623316,5.8936,5.9005,5.8867,5.8867,10898.8489
2005-08-29 11:45:00,17.04,17.06,17.02,17.06,25593.926034778346,5.8901,5.8971,5.8832,5.8971,25593.926
2005-08-29 11:50:00,17.06,17.13,17.06,17.09,37227.52877785941,5.8971,5.9213,5.8971,5.9074,37227.5288
2005-08-29 11:55:00,17.1,17.12,17.07,17.12,24981.63115356356,5.9109,5.9178,5.9005,5.9178,24981.6312
2005-08-29 12:00:00,17.12,17.14,17.12,17.14,18858.682341415624,5.9178,5.9247,5.9178,5.9247,18858.6823
2005-08-29 12:05:00,17.14,17.17,17.13,17.16,34900.8082292432,5.9247,5.9351,5.9213,5.9316,34900.8082
2005-08-29 12:10:00,17.16,17.21,17.16,17.21,20450.649032574085,5.9316,5.9489,5.9316,5.9489,20450.649
2005-08-29 12:15:00,17.21,17.24,17.2,17.22,22777.36958119029,5.9489,5.9593,5.9455,5.9524,22777.3696
2005-08-29 12:20:00,17.22,17.23,17.17,17.19,26818.51579720793,5.9524,5.9558,5.9351,5.942,26818.5158
2005-08-29 12:25:00,17.19,17.2,17.12,17.15,34410.972324271366,5.942,5.9455,5.9178,5.9282,34410.9723
2005-08-29 12:30:00,17.15,17.18,17.14,17.17,18613.764388929707,5.9282,5.9385,5.9247,5.9351,18613.7644
2005-08-29 12:35:00,17.18,17.18,17.12,17.15,18001.469507714915,5.9385,5.9385,5.9178,5.9282,18001.4695
2005-08-29 12:40:00,17.14,17.17,17.14,17.15,15674.7489590987,5.9247,5.9351,5.9247,5.9282,15674.749
2005-08-29 12:45:00,17.15,17.15,17.11,17.15,35390.64413421504,5.9282,5.9282,5.9143,5.9282,35390.6441
2005-08-29 12:50:00,17.15,17.16,17.12,17.16,12735.733529267694,5.9282,5.9316,5.9178,5.9316,12735.7335
2005-08-29 12:55:00,17.15,17.16,17.15,17.16,3673.769287288758,5.9282,5.9316,5.9282,5.9316,3673.7693
2005-08-29 13:00:00,17.16,17.24,17.16,17.24,41513.592946362965,5.9316,5.9593,5.9316,5.9593,41513.5929
2005-08-29 13:05:00,17.24,17.24,17.16,17.17,27185.89272593681,5.9593,5.9593,5.9316,5.9351,27185.8927
2005-08-29 13:10:00,17.19,17.2,17.15,17.2,32451.628704384028,5.942,5.9455,5.9282,5.9455,32451.6287
2005-08-29 13:15:00,17.2,17.23,17.2,17.23,15184.913054126866,5.9455,5.9558,5.9455,5.9558,15184.9131
2005-08-29 13:20:00,17.23,17.23,17.22,17.23,7347.538574577516,5.9558,5.9558,5.9524,5.9558,7347.5386
2005-08-29 13:25:00,17.23,17.23,17.17,17.18,16409.50281655645,5.9558,5.9558,5.9351,5.9385,16409.5028
2005-08-29 13:30:00,17.17,17.18,17.16,17.16,11511.143766838108,5.9351,5.9385,5.9316,5.9316,11511.1438
2005-08-29 13:35:00,17.17,17.19,17.14,17.14,18368.84643644379,5.9351,5.942,5.9247,5.9247,18368.8464
2005-08-29 13:40:00,17.14,17.18,17.14,17.16,22287.533676218467,5.9247,5.9385,5.9247,5.9316,22287.5337
2005-08-29 13:45:00,17.16,17.17,17.1,17.12,20573.10800881705,5.9316,5.9351,5.9109,5.9178,20573.108
2005-08-29 13:50:00,17.1,17.12,17.09,17.1,33431.3005143277,5.9109,5.9178,5.9074,5.9109,33431.3005
2005-08-29 13:55:00,17.1,17.12,17.06,17.08,25104.090129806515,5.9109,5.9178,5.8971,5.904,25104.0901
2005-08-29 14:00:00,17.08,17.08,17.03,17.06,31839.33382316924,5.904,5.904,5.8867,5.8971,31839.3338
2005-08-29 14:05:00,17.07,17.11,17.06,17.11,20205.731080088168,5.9005,5.9143,5.8971,5.9143,20205.7311
2005-08-29 14:10:00,17.12,17.14,17.12,17.12,25104.090129806515,5.9178,5.9247,5.9178,5.9178,25104.0901
2005-08-29 14:15:00,17.12,17.12,17.09,17.11,18981.141317658585,5.9178,5.9178,5.9074,5.9143,18981.1413
2005-08-29 14:20:00,17.1,17.14,17.1,17.13,14450.159196669114,5.9109,5.9247,5.9109,5.9213,14450.1592
2005-08-29 14:25:00,17.14,17.17,17.12,17.12,13837.864315454322,5.9247,5.9351,5.9178,5.9178,13837.8643
2005-08-29 14:30:00,17.14,17.21,17.13,17.2,26328.679892236098,5.9247,5.9489,5.9213,5.9455,26328.6799
2005-08-29 14:35:00,17.2,17.2,17.15,17.16,28777.85941709527,5.9455,5.9455,5.9282,5.9316,28777.8594
2005-08-29 14:40:00,17.16,17.17,17.15,17.16,14817.53612539799,5.9316,5.9351,5.9282,5.9316,14817.5361
2005-08-29 14:45:00,17.16,17.16,17.15,17.16,28532.94146460936,5.9316,5.9316,5.9282,5.9316,28532.9415
2005-08-29 14:50:00,17.16,17.2,17.16,17.19,58657.84962037717,5.9316,5.9455,5.9316,5.942,58657.8496
2005-08-29 14:55:00,17.19,17.21,17.18,17.19,14572.618172912073,5.942,5.9489,5.9385,5.942,14572.6182
2005-08-29 15:00:00,17.19,17.2,17.16,17.17,25349.008082292432,5.942,5.9455,5.9316,5.9351,25349.0081
2005-08-29 15:05:00,17.16,17.22,17.16,17.21,17389.17462650012,5.9316,5.9524,5.9316,5.9489,17389.1746
2005-08-29 15:10:00,17.21,17.23,17.21,17.22,9796.718099436688,5.9489,5.9558,5.9489,5.9524,9796.7181
2005-08-29 15:15:00,17.21,17.24,17.21,17.23,11756.061719324023,5.9489,5.9593,5.9489,5.9558,11756.0617
2005-08-29 15:20:00,17.24,17.25,17.23,17.23,11021.307861866277,5.9593,5.9627,5.9558,5.9558,11021.3079
2005-08-29 15:25:00,17.24,17.26,17.22,17.24,41636.051922605926,5.9593,5.9662,5.9524,5.9593,41636.0519
2005-08-29 15:30:00,17.24,17.25,17.24,17.25,5265.73597844722,5.9593,5.9627,5.9593,5.9627,5265.736
2005-08-29 15:35:00,17.25,17.25,17.21,17.21,33921.13641929953,5.9627,5.9627,5.9489,5.9489,33921.1364
2005-08-29 15:40:00,17.21,17.24,17.16,17.17,70413.9113397012,5.9489,5.9593,5.9316,5.9351,70413.9113
2005-08-29 15:45:00,17.17,17.22,17.16,17.19,125520.45064903256,5.9351,5.9524,5.9316,5.942,125520.4506
2005-08-29 15:50:00,17.2,17.21,17.17,17.21,128214.54812637766,5.9455,5.9489,5.9351,5.9489,128214.5481
2005-08-29 15:55:00,17.21,17.24,17.2,17.23,96497.67327945138,5.9489,5.9593,5.9455,5.9558,96497.6733
2005-08-30 09:30:00,17.24,17.27,17.2,17.27,50330.63923585598,5.9593,5.9697,5.9455,5.9697,50330.6392
2005-08-30 09:35:00,17.29,17.34,17.12,17.26,80333.08841538084,5.9766,5.9938,5.9178,5.9662,80333.0884
2005-08-30 09:40:00,17.26,17.26,17.11,17.12,69066.86260102865,5.9662,5.9662,5.9143,5.9178,69066.8626
2005-08-30 09:45:00,17.12,17.25,17.12,17.2,106784.2272838599,5.9178,5.9627,5.9178,5.9455,106784.2273
2005-08-30 09:50:00,17.2,17.24,17.16,17.23,52657.3597844722,5.9455,5.9593,5.9316,5.9558,52657.3598
2005-08-30 09:55:00,17.22,17.26,17.2,17.25,93558.65784962036,5.9524,5.9662,5.9455,5.9627,93558.6578
2005-08-30 10:00:00,17.25,17.32,17.25,17.3,85231.44746509919,5.9627,5.9869,5.9627,5.98,85231.4475
2005-08-30 10:05:00,17.3,17.35,17.25,17.27,80210.62943913788,5.98,5.9973,5.9627,5.9697,80210.6294
2005-08-30 10:10:00,17.27,17.35,17.26,17.33,59270.14450159196,5.9697,5.9973,5.9662,5.9904,59270.1445
2005-08-30 10:15:00,17.34,17.37,17.3,17.34,28165.56453588048,5.9938,6.0042,5.98,5.9938,28165.5645
2005-08-30 10:20:00,17.34,17.38,17.32,17.35,23512.12343864805,5.9938,6.0077,5.9869,5.9973,23512.1234
2005-08-30 10:25:00,17.35,17.38,17.33,17.34,22287.533676218467,5.9973,6.0077,5.9904,5.9938,22287.5337
2005-08-30 10:30:00,17.34,17.44,17.34,17.44,45064.90325740876,5.9938,6.0284,5.9938,6.0284,45064.9033
2005-08-30 10:35:00,17.44,17.48,17.4,17.43,66005.38819495469,6.0284,6.0422,6.0146,6.025,66005.3882
2005-08-30 10:40:00,17.43,17.51,17.41,17.47,138011.26622581435,6.025,6.0526,6.018,6.0388,138011.2662
2005-08-30 10:45:00,17.47,17.48,17.44,17.46,31716.87484692628,6.0388,6.0422,6.0284,6.0353,31716.8748
2005-08-30 10:50:00,17.47,17.5,17.44,17.49,35390.64413421504,6.0388,6.0492,6.0284,6.0457,35390.6441
2005-08-30 10:55:00,17.49,17.64,17.49,17.63,119887.33774185646,6.0457,6.0975,6.0457,6.0941,119887.3377
2005-08-30 11:00:00,17.62,17.63,17.52,17.54,52779.81876071516,6.0906,6.0941,6.0561,6.063,52779.8188
2005-08-30 11:05:00,17.54,17.57,17.52,17.52,47881.45971099681,6.063,6.0734,6.0561,6.0561,47881.4597
2005-08-30 11:10:00,17.52,17.56,17.52,17.54,86945.87313250061,6.0561,6.0699,6.0561,6.063,86945.8731
2005-08-30 11:15:00,17.55,17.56,17.48,17.54,98212.0989468528,6.0664,6.0699,6.0422,6.063,98212.0989
2005-08-30 11:20:00,17.55,17.55,17.48,17.52,46779.32892481019,6.0664,6.0664,6.0422,6.0561,46779.3289
2005-08-30 11:25:00,17.51,17.55,17.51,17.52,36002.93901542983,6.0526,6.0664,6.0526,6.0561,36002.939
2005-08-30 11:30:00,17.52,17.52,17.5,17.52,101273.57335292676,6.0561,6.0561,6.0492,6.0561,101273.5734
2005-08-30 11:35:00,17.52,17.55,17.52,17.53,48371.29561596864,6.0561,6.0664,6.0561,6.0595,48371.2956
2005-08-30 11:40:00,17.53,17.54,17.52,17.52,22409.992652461424,6.0595,6.063,6.0561,6.0561,22409.9927
2005-08-30 11:45:00,17.52,17.53,17.5,17.52,72005.87803085966,6.0561,6.0595,6.0492,6.0561,72005.878
2005-08-30 11:50:00,17.52,17.52,17.48,17.51,23022.28753367621,6.0561,6.0561,6.0422,6.0526,23022.2875
2005-08-30 11:55:00,17.51,17.54,17.51,17.52,35390.64413421504,6.0526,6.063,6.0526,6.0561,35390.6441
2005-08-30 12:00:00,17.52,17.53,17.5,17.52,16899.338721528286,6.0561,6.0595,6.0492,6.0561,16899.3387
2005-08-30 12:05:00,17.52,17.56,17.5,17.56,51187.85206955669,6.0561,6.0699,6.0492,6.0699,51187.8521
2005-08-30 12:10:00,17.55,17.57,17.55,17.57,29390.154298310063,6.0664,6.0734,6.0664,6.0734,29390.1543
2005-08-30 12:15:00,17.57,17.59,17.55,17.58,34655.89027675729,6.0734,6.0803,6.0664,6.0768,34655.8903
2005-08-30 12:20:00,17.59,17.59,17.57,17.58,102987.99902032818,6.0803,6.0803,6.0734,6.0768,102987.999
2005-08-30 12:25:00,17.58,17.59,17.57,17.57,87313.25006122948,6.0768,6.0803,6.0734,6.0734,87313.2501
2005-08-30 12:30:00,17.58,17.59,17.56,17.57,101640.95028165563,6.0768,6.0803,6.0699,6.0734,101640.9503
2005-08-30 12:35:00,17.58,17.59,17.57,17.58,64780.7984325251,6.0768,6.0803,6.0734,6.0768,64780.7984
2005-08-30 12:40:00,17.59,17.61,17.58,17.59,102130.78618662748,6.0803,6.0872,6.0768,6.0803,102130.7862
2005-08-30 12:45:00,17.58,17.61,17.57,17.6,39186.87239774675,6.0768,6.0872,6.0734,6.0837,39186.8724
2005-08-30 12:50:00,17.61,17.61,17.59,17.6,35390.64413421504,6.0872,6.0872,6.0803,6.0837,35390.6441
2005-08-30 12:55:00,17.6,17.61,17.59,17.61,8939.505265735977,6.0837,6.0872,6.0803,6.0872,8939.5053
2005-08-30 13:00:00,17.6,17.61,17.57,17.58,22899.82855743326,6.0837,6.0872,6.0734,6.0768,22899.8286
2005-08-30 13:05:00,17.58,17.61,17.58,17.61,24859.1721773206,6.0768,6.0872,6.0768,6.0872,24859.1722
2005-08-30 13:10:00,17.61,17.61,17.59,17.59,53637.031594415865,6.0872,6.0872,6.0803,6.0803,53637.0316
2005-08-30 13:15:00,17.6,17.61,17.59,17.61,28532.94146460936,6.0837,6.0872,6.0803,6.0872,28532.9415
2005-08-30 13:20:00,17.61,17.62,17.6,17.62,37962.28263531717,6.0872,6.0906,6.0837,6.0906,37962.2826
2005-08-30 13:25:00,17.62,17.62,17.6,17.61,29267.695322067106,6.0906,6.0906,6.0837,6.0872,29267.6953
2005-08-30 13:30:00,17.61,17.63,17.61,17.61,38941.95444526083,6.0872,6.0941,6.0872,6.0872,38941.9544
2005-08-30 13:35:00,17.61,17.62,17.58,17.58,50820.47514082782,6.0872,6.0906,6.0768,6.0768,50820.4751
2005-08-30 13:40:00,17.58,17.6,17.55,17.57,77026.69605682096,6.0768,6.0837,6.0664,6.0734,77026.6961
2005-08-30 13:45:00,17.57,17.57,17.56,17.57,26940.974773450893,6.0734,6.0734,6.0699,6.0734,26940.9748
2005-08-30 13:50:00,17.57,17.58,17.55,17.58,35390.64413421504,6.0734,6.0768,6.0664,6.0768,35390.6441
2005-08-30 13:55:00,17.58,17.6,17.58,17.59,45309.82120989468,6.0768,6.0837,6.0768,6.0803,45309.8212
2005-08-30 14:00:00,17.59,17.6,17.57,17.57,55596.3752143032,6.0803,6.0837,6.0734,6.0734,55596.3752
2005-08-30 14:05:00,17.58,17.61,17.57,17.61,85598.82439382806,6.0768,6.0872,6.0734,6.0872,85598.8244
2005-08-30 14:10:00,17.61,17.63,17.61,17.62,31716.87484692628,6.0872,6.0941,6.0872,6.0906,31716.8748
2005-08-30 14:15:00,17.62,17.62,17.6,17.61,37717.36468283125,6.0906,6.0906,6.0837,6.0872,37717.3647
2005-08-30 14:20:00,17.61,17.61,17.59,17.6,63801.12662258143,6.0872,6.0872,6.0803,6.0837,63801.1266
2005-08-30 14:25:00,17.6,17.61,17.59,17.59,35635.56208670095,6.0837,6.0872,6.0803,6.0803,35635.5621
2005-08-30 14:30:00,17.6,17.62,17.6,17.61,51922.60592701445,6.0837,6.0906,6.0837,6.0872,51922.6059
2005-08-30 14:35:00,17.62,17.67,17.62,17.64,49473.42640215527,6.0906,6.1079,6.0906,6.0975,49473.4264
2005-08-30 14:40:00,17.64,17.65,17.63,17.64,24124.418319862845,6.0975,6.101,6.0941,6.0975,24124.4183
2005-08-30 14:45:00,17.64,17.65,17.63,17.65,41758.51089884888,6.0975,6.101,6.0941,6.101,41758.5109
2005-08-30 14:50:00,17.65,17.65,17.56,17.58,44819.98530492285,6.101,6.101,6.0699,6.0768,44819.9853
2005-08-30 14:55:00,17.59,17.61,17.52,17.54,35635.56208670095,6.0803,6.0872,6.0561,6.063,35635.5621
2005-08-30 15:00:00,17.54,17.57,17.52,17.57,44330.14939995101,6.063,6.0734,6.0561,6.0734,44330.1494
2005-08-30 15:05:00,17.57,17.59,17.54,17.55,30002.449179524858,6.0734,6.0803,6.063,6.0664,30002.4492
2005-08-30 15:10:00,17.55,17.61,17.55,17.61,76047.02424687729,6.0664,6.0872,6.0664,6.0872,76047.0242
2005-08-30 15:15:00,17.61,17.68,17.61,17.68,57923.095762919416,6.0872,6.1114,6.0872,6.1114,57923.0958
2005-08-30 15:20:00,17.68,17.73,17.68,17.73,97477.34508939504,6.1114,6.1287,6.1114,6.1287,97477.3451
2005-08-30 15:25:00,17.73,17.73,17.69,17.69,78618.66274797943,6.1287,6.1287,6.1148,6.1148,78618.6627
2005-08-30 15:30:00,17.69,17.78,17.69,17.77,107274.06318883171,6.1148,6.1459,6.1148,6.1425,107274.0632
2005-08-30 15:35:00,17.78,17.79,17.71,17.71,119275.04286064168,6.1459,6.1494,6.1217,6.1217,119275.0429
2005-08-30 15:40:00,17.7,17.75,17.7,17.72,89762.42958608865,6.1183,6.1356,6.1183,6.1252,89762.4296
2005-08-30 15:45:00,17.73,17.73,17.67,17.7,94293.41170707812,6.1287,6.1287,6.1079,6.1183,94293.4117
2005-08-30 15:50:00,17.7,17.76,17.69,17.73,107886.35807004652,6.1183,6.139,6.1148,6.1287,107886.3581
2005-08-30 15:55:00,17.73,17.74,17.7,17.71,147440.60739652216,6.1287,6.1321,6.1183,6.1217,147440.6074
2005-08-31 09:30:00,17.71,17.71,17.58,17.58,35880.48003918687,6.1217,6.1217,6.0768,6.0768,35880.48
2005-08-31 09:35:00,17.54,17.97,17.54,17.74,49228.50844966936,6.063,6.2116,6.063,6.1321,49228.5084
2005-08-31 09:40:00,17.75,17.92,17.75,17.9,51310.31104579965,6.1356,6.1943,6.1356,6.1874,51310.311
2005-08-31 09:45:00,17.89,17.92,17.86,17.92,53637.031594415865,6.184,6.1943,6.1736,6.1943,53637.0316
2005-08-31 09:50:00,17.9,17.92,17.87,17.89,49106.0494734264,6.1874,6.1943,6.1771,6.184,49106.0495
2005-08-31 09:55:00,17.89,17.92,17.84,17.85,39431.790350232666,6.184,6.1943,6.1667,6.1701,39431.7904
2005-08-31 10:00:00,17.85,17.96,17.8,17.96,49106.0494734264,6.1701,6.2082,6.1529,6.2082,49106.0495
2005-08-31 10:05:00,17.94,17.96,17.87,17.94,56086.21111927504,6.2012,6.2082,6.1771,6.2012,56086.2111
2005-08-31 10:10:00,17.92,17.93,17.9,17.92,21062.94391378888,6.1943,6.1978,6.1874,6.1943,21062.9439
2005-08-31 10:15:00,17.92,17.96,17.88,17.91,23144.746509919176,6.1943,6.2082,6.1805,6.1909,23144.7465
2005-08-31 10:20:00,17.91,17.97,17.89,17.95,39799.16727896155,6.1909,6.2116,6.184,6.2047,39799.1673
2005-08-31 10:25:00,17.95,18.01,17.93,17.97,59637.52143032084,6.2047,6.2254,6.1978,6.2116,59637.5214
2005-08-31 10:30:00,17.97,18.02,17.97,18.01,39799.16727896155,6.2116,6.2289,6.2116,6.2254,39799.1673
2005-08-31 10:35:00,18.01,18.12,18.01,18.11,100171.44256674014,6.2254,6.2635,6.2254,6.26,100171.4426
2005-08-31 10:40:00,18.1,18.14,18.1,18.13,40656.38011266226,6.2566,6.2704,6.2566,6.2669,40656.3801
2005-08-31 10:45:00,18.14,18.21,18.12,18.19,71393.58314964487,6.2704,6.2946,6.2635,6.2877,71393.5831
2005-08-31 10:50:00,18.19,18.21,18.18,18.2,41146.21601763409,6.2877,6.2946,6.2842,6.2911,41146.216
2005-08-31 10:55:00,18.2,18.23,18.19,18.19,76291.94219936321,6.2911,6.3015,6.2877,6.2877,76291.9422
2005-08-31 11:00:00,18.2,18.23,18.17,18.19,94783.24761204996,6.2911,6.3015,6.2808,6.2877,94783.2476
2005-08-31 11:05:00,18.19,18.22,18.17,18.21,30369.82610825373,6.2877,6.298,6.2808,6.2946,30369.8261
2005-08-31 11:10:00,18.22,18.22,18.14,18.18,45309.82120989468,6.298,6.298,6.2704,6.2842,45309.8212
2005-08-31 11:15:00,18.19,18.22,18.19,18.21,34043.59539554249,6.2877,6.298,6.2877,6.2946,34043.5954
2005-08-31 11:20:00,18.21,18.22,18.19,18.19,42370.80578006368,6.2946,6.298,6.2877,6.2877,42370.8058
2005-08-31 11:25:00,18.19,18.2,18.17,18.18,54494.24442811657,6.2877,6.2911,6.2808,6.2842,54494.2444
2005-08-31 11:30:00,18.17,18.17,18.15,18.17,36982.6108253735,6.2808,6.2808,6.2738,6.2808,36982.6108
2005-08-31 11:35:00,18.16,18.2,18.16,18.19,58290.47269164829,6.2773,6.2911,6.2773,6.2877,58290.4727
2005-08-31 11:40:00,18.18,18.18,18.15,18.17,19470.977222630416,6.2842,6.2842,6.2738,6.2808,19470.9772
2005-08-31 11:45:00,18.17,18.19,18.14,18.15,60984.570168993385,6.2808,6.2877,6.2704,6.2738,60984.5702
2005-08-31 11:50:00,18.14,18.21,18.14,18.19,39309.33137398971,6.2704,6.2946,6.2704,6.2877,39309.3314
2005-08-31 11:55:00,18.19,18.25,18.19,18.25,74087.68062698995,6.2877,6.3084,6.2877,6.3084,74087.6806
2005-08-31 12:00:00,18.24,18.29,18.24,18.28,72495.71393583149,6.3049,6.3222,6.3049,6.3188,72495.7139
2005-08-31 12:05:00,18.28,18.28,18.24,18.28,68944.40362478569,6.3188,6.3188,6.3049,6.3188,68944.4036
2005-08-31 12:10:00,18.28,18.28,18.18,18.19,28410.4824883664,6.3188,6.3188,6.2842,6.2877,28410.4825
2005-08-31 12:15:00,18.19,18.21,18.19,18.2,29145.236345824145,6.2877,6.2946,6.2877,6.2911,29145.2363
2005-08-31 12:20:00,18.21,18.24,18.18,18.23,29757.53122703894,6.2946,6.3049,6.2842,6.3015,29757.5312
2005-08-31 12:25:00,18.23,18.23,18.2,18.22,23389.664462405093,6.3015,6.3015,6.2911,6.298,23389.6645
2005-08-31 12:30:00,18.21,18.28,18.19,18.28,39309.33137398971,6.2946,6.3188,6.2877,6.3188,39309.3314
2005-08-31 12:35:00,18.28,18.28,18.27,18.28,34288.513348028406,6.3188,6.3188,6.3153,6.3188,34288.5133
2005-08-31 12:40:00,18.28,18.28,18.25,18.26,27553.269654665684,6.3188,6.3188,6.3084,6.3119,27553.2697
2005-08-31 12:45:00,18.25,18.27,18.22,18.27,57555.71883419054,6.3084,6.3153,6.298,6.3153,57555.7188
2005-08-31 12:50:00,18.27,18.28,18.26,18.28,26818.51579720793,6.3153,6.3188,6.3119,6.3188,26818.5158
2005-08-31 12:55:00,18.28,18.28,18.28,18.28,23144.746509919176,6.3188,6.3188,6.3188,6.3188,23144.7465
2005-08-31 13:00:00,18.29,18.37,18.28,18.35,78373.7447954935,6.3222,6.3499,6.3188,6.343,78373.7448
2005-08-31 13:05:00,18.36,18.36,18.32,18.33,46779.32892481019,6.3464,6.3464,6.3326,6.3361,46779.3289
2005-08-31 13:10:00,18.35,18.35,18.31,18.33,41636.051922605926,6.343,6.343,6.3291,6.3361,41636.0519
2005-08-31 13:15:00,18.33,18.35,18.32,18.33,27675.728630908645,6.3361,6.343,6.3326,6.3361,27675.7286
2005-08-31 13:20:00,18.32,18.33,18.32,18.33,29512.613274553023,6.3326,6.3361,6.3326,6.3361,29512.6133
2005-08-31 13:25:00,18.33,18.34,18.32,18.32,32574.087680626988,6.3361,6.3395,6.3326,6.3326,32574.0877
2005-08-31 13:30:00,18.32,18.32,18.29,18.32,62576.53686015184,6.3326,6.3326,6.3222,6.3326,62576.5369
2005-08-31 13:35:00,18.31,18.32,18.29,18.29,98701.93485182464,6.3291,6.3326,6.3222,6.3222,98701.9349
2005-08-31 13:40:00,18.3,18.3,18.28,18.28,114744.0607396522,6.3257,6.3257,6.3188,6.3188,114744.0607
2005-08-31 13:45:00,18.28,18.28,18.14,18.17,129928.97379377908,6.3188,6.3188,6.2704,6.2808,129928.9738
2005-08-31 13:50:00,18.17,18.17,18.1,18.11,49228.50844966936,6.2808,6.2808,6.2566,6.26,49228.5084
2005-08-31 13:55:00,18.12,18.12,18.06,18.06,48616.213568454565,6.2635,6.2635,6.2427,6.2427,48616.2136
2005-08-31 14:00:00,18.08,18.11,18.06,18.08,84006.8577026696,6.2496,6.26,6.2427,6.2496,84006.8577
2005-08-31 14:05:00,18.08,18.19,18.06,18.19,120867.00955180012,6.2496,6.2877,6.2427,6.2877,120867.0096
2005-08-31 14:10:00,18.2,18.21,18.14,18.14,65638.0112662258,6.2911,6.2946,6.2704,6.2704,65638.0113
2005-08-31 14:15:00,18.14,18.15,18.05,18.07,53637.031594415865,6.2704,6.2738,6.2393,6.2462,53637.0316
2005-08-31 14:20:00,18.08,18.09,18.05,18.09,32941.46460935586,6.2496,6.2531,6.2393,6.2531,32941.4646
2005-08-31 14:25:00,18.09,18.16,18.08,18.14,141929.95346558903,6.2531,6.2773,6.2496,6.2704,141929.9535
2005-08-31 14:30:00,18.14,18.14,18.1,18.12,55228.99828557433,6.2704,6.2704,6.2566,6.2635,55228.9983
2005-08-31 14:35:00,18.12,18.12,18.08,18.08,32451.628704384028,6.2635,6.2635,6.2496,6.2496,32451.6287
2005-08-31 14:40:00,18.08,18.13,18.08,18.12,32696.546656869945,6.2496,6.2669,6.2496,6.2635,32696.5467
2005-08-31 14:45:00,18.12,18.13,18.08,18.1,22899.82855743326,6.2635,6.2669,6.2496,6.2566,22899.8286
2005-08-31 14:50:00,18.1,18.1,18.07,18.1,22899.82855743326,6.2566,6.2566,6.2462,6.2566,22899.8286
2005-08-31 14:55:00,18.1,18.15,18.1,18.15,38574.57751653196,6.2566,6.2738,6.2566,6.2738,38574.5775
2005-08-31 15:00:00,18.15,18.15,18.12,18.15,65882.92921871172,6.2738,6.2738,6.2635,6.2738,65882.9292
2005-08-31 15:05:00,18.14,18.15,18.12,18.14,24614.25422483468,6.2704,6.2738,6.2635,6.2704,24614.2542
2005-08-31 15:10:00,18.14,18.19,18.13,18.19,37349.98775410237,6.2704,6.2877,6.2669,6.2877,37349.9878
2005-08-31 15:15:00,18.19,18.19,18.16,18.19,37105.06980161645,6.2877,6.2877,6.2773,6.2877,37105.0698
2005-08-31 15:20:00,18.19,18.2,18.14,18.14,73475.38574577516,6.2877,6.2911,6.2704,6.2704,73475.3857
2005-08-31 15:25:00,18.15,18.19,18.14,18.19,42983.10066127847,6.2738,6.2877,6.2704,6.2877,42983.1007
2005-08-31 15:30:00,18.19,18.25,18.19,18.25,56086.21111927504,6.2877,6.3084,6.2877,6.3084,56086.2111
2005-08-31 15:35:00,18.25,18.27,18.25,18.27,57678.1778104335,6.3084,6.3153,6.3084,6.3153,57678.1778
2005-08-31 15:40:00,18.28,18.31,18.27,18.3,75312.27038941954,6.3188,6.3291,6.3153,6.3257,75312.2704
2005-08-31 15:45:00,18.3,18.32,18.28,18.32,110947.83247612049,6.3257,6.3326,6.3188,6.3326,110947.8325
2005-08-31 15:50:00,18.32,18.32,18.28,18.29,97967.18099436688,6.3326,6.3326,6.3188,6.3222,97967.181
2005-08-31 15:55:00,18.29,18.32,18.28,18.32,120009.79671809945,6.3222,6.3326,6.3188,6.3326,120009.7967
2005-09-01 09:30:00,18.37,18.59,18.32,18.58,175728.6309086456,6.3499,6.4259,6.3326,6.4225,175728.6309
2005-09-01 09:35:00,18.58,18.99,18.58,18.81,209037.4724467304,6.4225,6.5642,6.4225,6.502,209037.4724
2005-09-01 09:40:00,18.86,18.86,18.72,18.73,91966.69115846192,6.5193,6.5193,6.4709,6.4743,91966.6912
2005-09-01 09:45:00,18.72,18.77,18.69,18.71,104702.4246877296,6.4709,6.4882,6.4605,6.4674,104702.4247
2005-09-01 09:50:00,18.71,18.74,18.6,18.66,95028.16556453588,6.4674,6.4778,6.4294,6.4501,95028.1656
2005-09-01 09:55:00,18.67,18.73,18.66,18.68,45922.11609110948,6.4536,6.4743,6.4501,6.457,45922.1161
2005-09-01 10:00:00,18.67,18.68,18.58,18.64,95150.62454077884,6.4536,6.457,6.4225,6.4432,95150.6245
2005-09-01 10:05:00,18.63,18.73,18.63,18.71,48983.59049718344,6.4398,6.4743,6.4398,6.4674,48983.5905
2005-09-01 10:10:00,18.71,18.72,18.62,18.67,49106.0494734264,6.4674,6.4709,6.4363,6.4536,49106.0495
2005-09-01 10:15:00,18.66,18.66,18.6,18.63,77516.53196179279,6.4501,6.4501,6.4294,6.4398,77516.532
2005-09-01 10:20:00,18.63,18.63,18.54,18.56,86333.57825128581,6.4398,6.4398,6.4086,6.4156,86333.5783
2005-09-01 10:25:00,18.56,18.56,18.49,18.51,63066.37276512368,6.4156,6.4156,6.3914,6.3983,63066.3728
2005-09-01 10:30:00,18.51,18.6,18.51,18.59,95518.00146950773,6.3983,6.4294,6.3983,6.4259,95518.0015
2005-09-01 10:35:00,18.59,18.65,18.59,18.63,66250.3061474406,6.4259,6.4467,6.4259,6.4398,66250.3061
2005-09-01 10:40:00,18.63,18.63,18.62,18.62,35880.48003918687,6.4398,6.4398,6.4363,6.4363,35880.48
2005-09-01 10:45:00,18.62,18.63,18.58,18.59,39186.87239774675,6.4363,6.4398,6.4225,6.4259,39186.8724
2005-09-01 10:50:00,18.59,18.69,18.59,18.69,75924.56527063434,6.4259,6.4605,6.4259,6.4605,75924.5653
2005-09-01 10:55:00,18.69,18.71,18.66,18.67,32819.0056331129,6.4605,6.4674,6.4501,6.4536,32819.0056
2005-09-01 11:00:00,18.67,18.68,18.63,18.64,55106.53930933137,6.4536,6.457,6.4398,6.4432,55106.5393
2005-09-01 11:05:00,18.63,18.65,18.61,18.62,79965.71148665197,6.4398,6.4467,6.4328,6.4363,79965.7115
2005-09-01 11:10:00,18.62,18.72,18.62,18.71,60249.81631153563,6.4363,6.4709,6.4363,6.4674,60249.8163
2005-09-01 11:15:00,18.71,18.74,18.7,18.73,64168.50355131031,6.4674,6.4778,6.464,6.4743,64168.5036
2005-09-01 11:20:00,18.73,18.81,18.73,18.8,72618.17291207446,6.4743,6.502,6.4743,6.4985,72618.1729
2005-09-01 11:25:00,18.8,18.8,18.78,18.79,21430.320842517754,6.4985,6.4985,6.4916,6.4951,21430.3208
2005-09-01 11:30:00,18.78,18.79,18.73,18.75,43962.77247122214,6.4916,6.4951,6.4743,6.4812,43962.7725
2005-09-01 11:35:00,18.76,18.81,18.71,18.81,61229.4881214793,6.4847,6.502,6.4674,6.502,61229.4881
2005-09-01 11:40:00,18.81,18.82,18.78,18.79,51065.39309331374,6.502,6.5054,6.4916,6.4951,51065.3931
2005-09-01 11:45:00,18.79,18.81,18.77,18.8,35023.26720548616,6.4951,6.502,6.4882,6.4985,35023.2672
2005-09-01 11:50:00,18.8,18.81,18.74,18.76,74455.05755571883,6.4985,6.502,6.4778,6.4847,74455.0576
2005-09-01 11:55:00,18.76,18.77,18.73,18.74,71760.96007837374,6.4847,6.4882,6.4743,6.4778,71760.9601
2005-09-01 12:00:00,18.74,18.74,18.71,18.74,62209.15993142297,6.4778,6.4778,6.4674,6.4778,62209.1599
2005-09-01 12:05:00,18.74,18.74,18.7,18.74,31594.41587068332,6.4778,6.4778,6.464,6.4778,31594.4159
2005-09-01 12:10:00,18.73,18.78,18.72,18.78,87435.70903747244,6.4743,6.4916,6.4709,6.4916,87435.709
2005-09-01 12:15:00,18.78,18.81,18.77,18.8,72373.25495958854,6.4916,6.502,6.4882,6.4985,72373.255
2005-09-01 12:20:00,18.8,18.82,18.76,18.77,48983.59049718344,6.4985,6.5054,6.4847,6.4882,48983.5905
2005-09-01 12:25:00,18.77,18.81,18.77,18.81,26818.51579720793,6.4882,6.502,6.4882,6.502,26818.5158
2005-09-01 12:30:00,18.81,18.82,18.79,18.8,15184.913054126866,6.502,6.5054,6.4951,6.4985,15184.9131
2005-09-01 12:35:00,18.8,18.8,18.79,18.8,11756.061719324023,6.4985,6.4985,6.4951,6.4985,11756.0617
2005-09-01 12:40:00,18.8,18.81,18.8,18.81,10164.095028165564,6.4985,6.502,6.4985,6.502,10164.095
2005-09-01 12:45:00,18.81,18.82,18.81,18.81,23879.500367376928,6.502,6.5054,6.502,6.502,23879.5004
2005-09-01 12:50:00,18.81,18.81,18.74,18.74,34900.8082292432,6.502,6.502,6.4778,6.4778,34900.8082
2005-09-01 12:55:00,18.74,18.77,18.74,18.75,24124.418319862845,6.4778,6.4882,6.4778,6.4812,24124.4183
2005-09-01 13:00:00,18.75,18.79,18.74,18.79,64903.257408768055,6.4812,6.4951,6.4778,6.4951,64903.2574
2005-09-01 13:05:00,18.79,18.8,18.79,18.8,12613.274553024736,6.4951,6.4985,6.4951,6.4985,12613.2746
2005-09-01 13:10:00,18.8,18.8,18.77,18.77,33676.21846681362,6.4985,6.4985,6.4882,6.4882,33676.2185
2005-09-01 13:15:00,18.77,18.8,18.76,18.79,28165.56453588048,6.4882,6.4985,6.4847,6.4951,28165.5645
2005-09-01 13:20:00,18.79,18.8,18.77,18.79,17756.551555228998,6.4951,6.4985,6.4882,6.4951,17756.5516
2005-09-01 13:25:00,18.79,18.8,18.77,18.78,264633.8476610335,6.4951,6.4985,6.4882,6.4916,264633.8477
2005-09-01 13:30:00,18.77,18.8,18.77,18.79,24124.418319862845,6.4882,6.4985,6.4882,6.4951,24124.4183
2005-09-01 13:35:00,18.78,18.78,18.76,18.77,45677.19813862356,6.4916,6.4916,6.4847,6.4882,45677.1981
2005-09-01 13:40:00,18.76,18.78,18.73,18.74,59515.06245407788,6.4847,6.4916,6.4743,6.4778,59515.0625
2005-09-01 13:45:00,18.73,18.74,18.68,18.72,25471.46705853539,6.4743,6.4778,6.457,6.4709,25471.4671
2005-09-01 13:50:00,18.72,18.72,18.68,18.72,27185.89272593681,6.4709,6.4709,6.457,6.4709,27185.8927
2005-09-01 13:55:00,18.72,18.73,18.71,18.71,33431.3005143277,6.4709,6.4743,6.4674,6.4674,33431.3005
2005-09-01 14:00:00,18.71,18.71,18.64,18.66,51187.85206955669,6.4674,6.4674,6.4432,6.4501,51187.8521
2005-09-01 14:05:00,18.64,18.65,18.59,18.63,83884.39872642665,6.4432,6.4467,6.4259,6.4398,83884.3987
2005-09-01 14:10:00,18.63,18.68,18.62,18.68,34655.89027675729,6.4398,6.457,6.4363,6.457,34655.8903
2005-09-01 14:15:00,18.68,18.72,18.68,18.72,32206.71075189811,6.457,6.4709,6.457,6.4709,32206.7108
2005-09-01 14:20:00,18.72,18.74,18.69,18.7,39186.87239774675,6.4709,6.4778,6.4605,6.464,39186.8724
2005-09-01 14:25:00,18.7,18.71,18.7,18.71,16899.338721528286,6.464,6.4674,6.464,6.4674,16899.3387
2005-09-01 14:30:00,18.71,18.77,18.7,18.77,32329.16972814107,6.4674,6.4882,6.464,6.4882,32329.1697
2005-09-01 14:35:00,18.76,18.78,18.73,18.78,23389.664462405093,6.4847,6.4916,6.4743,6.4916,23389.6645
2005-09-01 14:40:00,18.78,18.81,18.77,18.77,46779.32892481019,6.4916,6.502,6.4882,6.4882,46779.3289
2005-09-01 14:45:00,18.78,18.86,18.78,18.86,139848.1508694587,6.4916,6.5193,6.4916,6.5193,139848.1509
2005-09-01 14:50:00,18.86,18.87,18.86,18.87,227651.23683566003,6.5193,6.5227,6.5193,6.5227,227651.2368
2005-09-01 14:55:00,18.86,18.87,18.86,18.86,103355.37594905704,6.5193,6.5227,6.5193,6.5193,103355.3759
2005-09-01 15:00:00,18.86,18.88,18.86,18.87,95762.91942199362,6.5193,6.5262,6.5193,6.5227,95762.9194
2005-09-01 15:05:00,18.86,18.88,18.86,18.88,35758.02106294391,6.5193,6.5262,6.5193,6.5262,35758.0211
2005-09-01 15:10:00,18.87,18.92,18.87,18.91,304188.0969875092,6.5227,6.54,6.5227,6.5365,304188.097
2005-09-01 15:15:00,18.92,18.95,18.9,18.93,76904.237080578,6.54,6.5504,6.5331,6.5435,76904.2371
2005-09-01 15:20:00,18.93,18.95,18.92,18.93,53147.19568944403,6.5435,6.5504,6.54,6.5435,53147.1957
2005-09-01 15:25:00,18.93,18.94,18.91,18.92,61474.40607396522,6.5435,6.5469,6.5365,6.54,61474.4061
2005-09-01 15:30:00,18.91,18.95,18.89,18.9,48983.59049718344,6.5365,6.5504,6.5296,6.5331,48983.5905
2005-09-01 15:35:00,18.9,18.93,18.89,18.9,115846.19152583885,6.5331,6.5435,6.5296,6.5331,115846.1915
2005-09-01 15:40:00,18.9,18.93,18.89,18.92,102865.54004408522,6.5331,6.5435,6.5296,6.54,102865.54
2005-09-01 15:45:00,18.92,18.95,18.9,18.95,98334.55792309577,6.54,6.5504,6.5331,6.5504,98334.5579
2005-09-01 15:50:00,18.95,18.95,18.87,18.92,107029.14523634582,6.5504,6.5504,6.5227,6.54,107029.1452
2005-09-01 15:55:00,18.92,18.93,18.89,18.91,134337.49693852558,6.54,6.5435,6.5296,6.5365,134337.4969
2005-09-02 09:30:00,18.9,18.91,18.79,18.8,128337.0071026206,6.5331,6.5365,6.4951,6.4985,128337.0071
2005-09-02 09:35:00,18.79,18.81,18.67,18.7,78618.66274797943,6.4951,6.502,6.4536,6.464,78618.6627
2005-09-02 09:40:00,18.7,18.72,18.65,18.65,86456.03722752877,6.464,6.4709,6.4467,6.4467,86456.0372
2005-09-02 09:45:00,18.64,18.67,18.6,18.63,72128.33700710261,6.4432,6.4536,6.4294,6.4398,72128.337
2005-09-02 09:50:00,18.63,18.63,18.51,18.51,80088.17046289492,6.4398,6.4398,6.3983,6.3983,80088.1705
2005-09-02 09:55:00,18.51,18.54,18.5,18.5,141807.49448934605,6.3983,6.4086,6.3948,6.3948,141807.4945
2005-09-02 10:00:00,18.53,18.66,18.51,18.6,56820.9649767328,6.4052,6.4501,6.3983,6.4294,56820.965
2005-09-02 10:05:00,18.58,18.58,18.54,18.57,131888.3174136664,6.4225,6.4225,6.4086,6.419,131888.3174
2005-09-02 10:10:00,18.58,18.58,18.5,18.5,68087.19079108498,6.4225,6.4225,6.3948,6.3948,68087.1908
2005-09-02 10:15:00,18.5,18.52,18.41,18.5,79353.41660543717,6.3948,6.4017,6.3637,6.3948,79353.4166
2005-09-02 10:20:00,18.51,18.53,18.49,18.5,25838.843987264263,6.3983,6.4052,6.3914,6.3948,25838.844
2005-09-02 10:25:00,18.5,18.5,18.37,18.41,88415.3808474161,6.3948,6.3948,6.3499,6.3637,88415.3808
2005-09-02 10:30:00,18.42,18.42,18.37,18.37,83884.39872642665,6.3672,6.3672,6.3499,6.3499,83884.3987
2005-09-02 10:35:00,18.37,18.37,18.29,18.3,118662.74797942687,6.3499,6.3499,6.3222,6.3257,118662.748
2005-09-02 10:40:00,18.3,18.33,18.25,18.33,76291.94219936321,6.3257,6.3361,6.3084,6.3361,76291.9422
2005-09-02 10:45:00,18.33,18.41,18.33,18.37,77516.53196179279,6.3361,6.3637,6.3361,6.3499,77516.532
2005-09-02 10:50:00,18.37,18.38,18.35,18.38,37839.82365907421,6.3499,6.3533,6.343,6.3533,37839.8237
2005-09-02 10:55:00,18.38,18.38,18.34,18.38,26818.51579720793,6.3533,6.3533,6.3395,6.3533,26818.5158
2005-09-02 11:00:00,18.37,18.38,18.33,18.38,131276.0225324516,6.3499,6.3533,6.3361,6.3533,131276.0225
2005-09-02 11:05:00,18.37,18.38,18.37,18.37,21185.40289003184,6.3499,6.3533,6.3499,6.3499,21185.4029
2005-09-02 11:10:00,18.37,18.37,18.33,18.33,83272.10384521185,6.3499,6.3499,6.3361,6.3361,83272.1038
2005-09-02 11:15:00,18.33,18.39,18.33,18.37,103722.75287778594,6.3361,6.3568,6.3361,6.3499,103722.7529
2005-09-02 11:20:00,18.37,18.37,18.32,18.33,45309.82120989468,6.3499,6.3499,6.3326,6.3361,45309.8212
2005-09-02 11:25:00,18.32,18.33,18.29,18.32,120132.25569434238,6.3326,6.3361,6.3222,6.3326,120132.2557
2005-09-02 11:30:00,18.32,18.37,18.32,18.35,21797.697771246632,6.3326,6.3499,6.3326,6.343,21797.6978
2005-09-02 11:35:00,18.34,18.41,18.33,18.41,95395.54249326474,6.3395,6.3637,6.3361,6.3637,95395.5425
2005-09-02 11:40:00,18.4,18.41,18.38,18.41,17144.256674014203,6.3603,6.3637,6.3533,6.3637,17144.2567
2005-09-02 11:45:00,18.4,18.41,18.38,18.38,16287.043840313494,6.3603,6.3637,6.3533,6.3533,16287.0438
2005-09-02 11:50:00,18.38,18.39,18.28,18.28,201445.01591966688,6.3533,6.3568,6.3188,6.3188,201445.0159
2005-09-02 11:55:00,18.29,18.3,18.24,18.29,27920.64658339456,6.3222,6.3257,6.3049,6.3222,27920.6466
2005-09-02 12:00:00,18.29,18.37,18.29,18.36,51800.14695077149,6.3222,6.3499,6.3222,6.3464,51800.147
2005-09-02 12:05:00,18.36,18.38,18.29,18.33,62209.15993142297,6.3464,6.3533,6.3222,6.3361,62209.1599
2005-09-02 12:10:00,18.33,18.34,18.31,18.33,21797.697771246632,6.3361,6.3395,6.3291,6.3361,21797.6978
2005-09-02 12:15:00,18.33,18.38,18.33,18.37,23022.28753367621,6.3361,6.3533,6.3361,6.3499,23022.2875
2005-09-02 12:20:00,18.37,18.38,18.32,18.32,25838.843987264263,6.3499,6.3533,6.3326,6.3326,25838.844
2005-09-02 12:25:00,18.29,18.32,18.29,18.3,46289.49301983835,6.3222,6.3326,6.3222,6.3257,46289.493
2005-09-02 12:30:00,18.28,18.28,18.27,18.28,8572.128337007101,6.3188,6.3188,6.3153,6.3188,8572.1283
2005-09-02 12:35:00,18.28,18.28,18.25,18.28,17389.17462650012,6.3188,6.3188,6.3084,6.3188,17389.1746
2005-09-02 12:40:00,18.27,18.29,18.27,18.29,33063.92358559882,6.3153,6.3222,6.3153,6.3222,33063.9236
2005-09-02 12:45:00,18.28,18.29,18.28,18.28,8082.292432035268,6.3188,6.3222,6.3188,6.3188,8082.2924
2005-09-02 12:50:00,18.28,18.29,18.28,18.28,6735.243693362723,6.3188,6.3222,6.3188,6.3188,6735.2437
2005-09-02 12:55:00,18.29,18.29,18.28,18.28,19593.436198873376,6.3222,6.3222,6.3188,6.3188,19593.4362
2005-09-02 13:00:00,18.28,18.29,18.28,18.29,10286.554004408525,6.3188,6.3222,6.3188,6.3222,10286.554
2005-09-02 13:05:00,18.28,18.29,18.28,18.28,22165.074699975507,6.3188,6.3222,6.3188,6.3188,22165.0747
2005-09-02 13:10:00,18.28,18.29,18.28,18.28,22777.36958119029,6.3188,6.3222,6.3188,6.3188,22777.3696
2005-09-02 13:15:00,18.28,18.28,18.25,18.25,9919.177075679649,6.3188,6.3188,6.3084,6.3084,9919.1771
2005-09-02 13:20:00,18.25,18.26,18.24,18.26,20695.56698506,6.3084,6.3119,6.3049,6.3119,20695.567
2005-09-02 13:25:00,18.25,18.26,18.25,18.25,21185.40289003184,6.3084,6.3119,6.3084,6.3084,21185.4029
2005-09-02 13:30:00,18.25,18.26,18.24,18.24,30614.74406073965,6.3084,6.3119,6.3049,6.3049,30614.7441
2005-09-02 13:35:00,18.24,18.24,18.21,18.22,49106.0494734264,6.3049,6.3049,6.2946,6.298,49106.0495
2005-09-02 13:40:00,18.22,18.26,18.2,18.26,42983.10066127847,6.298,6.3119,6.2911,6.3119,42983.1007
2005-09-02 13:45:00,18.26,18.28,18.26,18.26,34778.34925300024,6.3119,6.3188,6.3119,6.3119,34778.3493
2005-09-02 13:50:00,18.27,18.28,18.25,18.25,31716.87484692628,6.3153,6.3188,6.3084,6.3084,31716.8748
2005-09-02 13:55:00,18.24,18.24,18.23,18.23,21675.238795003672,6.3049,6.3049,6.3015,6.3015,21675.2388
2005-09-02 14:00:00,18.23,18.26,18.23,18.25,29512.613274553023,6.3015,6.3119,6.3015,6.3084,29512.6133
2005-09-02 14:05:00,18.24,18.24,18.17,18.17,46411.95199608131,6.3049,6.3049,6.2808,6.2808,46411.952
2005-09-02 14:10:00,18.17,18.18,18.15,18.16,33063.92358559882,6.2808,6.2842,6.2738,6.2773,33063.9236
2005-09-02 14:15:00,18.16,18.2,18.15,18.19,71026.20622091599,6.2773,6.2911,6.2738,6.2877,71026.2062
2005-09-02 14:20:00,18.19,18.19,18.15,18.19,21185.40289003184,6.2877,6.2877,6.2738,6.2877,21185.4029
2005-09-02 14:25:00,18.19,18.19,18.16,18.16,21797.697771246632,6.2877,6.2877,6.2773,6.2773,21797.6978
2005-09-02 14:30:00,18.17,18.17,18.15,18.16,53881.949546901786,6.2808,6.2808,6.2738,6.2773,53881.9495
2005-09-02 14:35:00,18.17,18.19,18.13,18.16,112049.96326230712,6.2808,6.2877,6.2669,6.2773,112049.9633
2005-09-02 14:40:00,18.16,18.19,18.12,18.16,27185.89272593681,6.2773,6.2877,6.2635,6.2773,27185.8927
2005-09-02 14:45:00,18.16,18.17,18.15,18.16,33063.92358559882,6.2773,6.2808,6.2738,6.2773,33063.9236
2005-09-02 14:50:00,18.17,18.17,18.16,18.17,17266.715650257163,6.2808,6.2808,6.2773,6.2808,17266.7157
2005-09-02 14:55:00,18.17,18.19,18.16,18.18,63066.37276512368,6.2808,6.2877,6.2773,6.2842,63066.3728
2005-09-02 15:00:00,18.18,18.22,18.18,18.21,32084.25177565516,6.2842,6.298,6.2842,6.2946,32084.2518
2005-09-02 15:05:00,18.21,18.22,18.19,18.2,28532.94146460936,6.2946,6.298,6.2877,6.2911,28532.9415
2005-09-02 15:10:00,18.21,18.22,18.2,18.21,24001.959343619885,6.2946,6.298,6.2911,6.2946,24001.9593
2005-09-02 15:15:00,18.21,18.21,18.19,18.19,59025.226549106046,6.2946,6.2946,6.2877,6.2877,59025.2265
2005-09-02 15:20:00,18.19,18.2,18.17,18.2,54249.32647563066,6.2877,6.2911,6.2808,6.2911,54249.3265
2005-09-02 15:25:00,18.19,18.2,18.19,18.19,119030.12490815576,6.2877,6.2911,6.2877,6.2877,119030.1249
2005-09-02 15:30:00,18.19,18.27,18.19,18.27,70413.9113397012,6.2877,6.3153,6.2877,6.3153,70413.9113
2005-09-02 15:35:00,18.28,18.28,18.23,18.24,105314.7195689444,6.3188,6.3188,6.3015,6.3049,105314.7196
2005-09-02 15:40:00,18.23,18.24,18.17,18.18,89395.05265735977,6.3015,6.3049,6.2808,6.2842,89395.0527
2005-09-02 15:45:00,18.17,18.18,18.14,18.16,87680.62698995836,6.2808,6.2842,6.2704,6.2773,87680.627
2005-09-02 15:50:00,18.16,18.21,18.14,18.2,114866.51971589516,6.2773,6.2946,6.2704,6.2911,114866.5197
2005-09-02 15:55:00,18.2,18.2,18.14,18.15,141929.95346558903,6.2911,6.2911,6.2704,6.2738,141929.9535
2005-09-06 09:30:00,18.14,18.41,18.14,18.4,126867.49938770512,6.2704,6.3637,6.2704,6.3603,126867.4994
2005-09-06 09:35:00,18.41,18.43,18.3,18.3,55351.45726181729,6.3637,6.3706,6.3257,6.3257,55351.4573
2005-09-06 09:40:00,18.3,18.37,18.29,18.3,26696.05682096497,6.3257,6.3499,6.3222,6.3257,26696.0568
2005-09-06 09:45:00,18.3,18.31,18.21,18.28,54616.703404359534,6.3257,6.3291,6.2946,6.3188,54616.7034
2005-09-06 09:50:00,18.28,18.3,18.25,18.25,33186.38256184178,6.3188,6.3257,6.3084,6.3084,33186.3826
2005-09-06 09:55:00,18.25,18.25,18.16,18.2,55841.29316678912,6.3084,6.3084,6.2773,6.2911,55841.2932
2005-09-06 10:00:00,18.19,18.21,18.16,18.21,42125.88782757776,6.2877,6.2946,6.2773,6.2946,42125.8878
2005-09-06 10:05:00,18.2,18.24,18.17,18.18,72250.79598334557,6.2911,6.3049,6.2808,6.2842,72250.796
2005-09-06 10:10:00,18.18,18.18,18.12,18.14,42615.7237325496,6.2842,6.2842,6.2635,6.2704,42615.7237
2005-09-06 10:15:00,18.14,18.14,18.11,18.14,22654.91060494734,6.2704,6.2704,6.26,6.2704,22654.9106
2005-09-06 10:20:00,18.14,18.14,18.12,18.13,26818.51579720793,6.2704,6.2704,6.2635,6.2669,26818.5158
2005-09-06 10:25:00,18.13,18.23,18.13,18.19,40778.83908890522,6.2669,6.3015,6.2669,6.2877,40778.8391
2005-09-06 10:30:00,18.19,18.25,18.19,18.24,39431.790350232666,6.2877,6.3084,6.2877,6.3049,39431.7904
2005-09-06 10:35:00,18.23,18.24,18.21,18.22,37349.98775410237,6.3015,6.3049,6.2946,6.298,37349.9878
2005-09-06 10:40:00,18.22,18.27,18.21,18.26,19960.81312760225,6.298,6.3153,6.2946,6.3119,19960.8131
2005-09-06 10:45:00,18.26,18.27,18.21,18.21,12613.274553024736,6.3119,6.3153,6.2946,6.2946,12613.2746
2005-09-06 10:50:00,18.21,18.22,18.19,18.2,23144.746509919176,6.2946,6.298,6.2877,6.2911,23144.7465
2005-09-06 10:55:00,18.2,18.2,18.16,18.17,16654.42076904237,6.2911,6.2911,6.2773,6.2808,16654.4208
2005-09-06 11:00:00,18.16,18.19,18.11,18.11,28777.85941709527,6.2773,6.2877,6.26,6.26,28777.8594
2005-09-06 11:05:00,18.11,18.11,18.09,18.09,31471.95689444036,6.26,6.26,6.2531,6.2531,31471.9569
2005-09-06 11:10:00,18.09,18.09,18.01,18.01,72618.17291207446,6.2531,6.2531,6.2254,6.2254,72618.1729
2005-09-06 11:15:00,18.01,18.07,17.99,18.06,77883.90889052166,6.2254,6.2462,6.2185,6.2427,77883.9089
2005-09-06 11:20:00,18.06,18.09,18.06,18.08,38207.20058780308,6.2427,6.2531,6.2427,6.2496,38207.2006
2005-09-06 11:25:00,18.08,18.08,18.03,18.04,75067.35243693362,6.2496,6.2496,6.2324,6.2358,75067.3524
2005-09-06 11:30:00,18.05,18.07,18.05,18.06,42860.64168503551,6.2393,6.2462,6.2393,6.2427,42860.6417
2005-09-06 11:35:00,18.06,18.08,18.06,18.07,34533.43130051433,6.2427,6.2496,6.2427,6.2462,34533.4313
2005-09-06 11:40:00,18.08,18.08,18.06,18.07,30247.36713201077,6.2496,6.2496,6.2427,6.2462,30247.3671
2005-09-06 11:45:00,18.07,18.08,18.05,18.08,24981.63115356356,6.2462,6.2496,6.2393,6.2496,24981.6312
2005-09-06 11:50:00,18.08,18.09,18.05,18.08,82414.89101151114,6.2496,6.2531,6.2393,6.2496,82414.891
2005-09-06 11:55:00,18.07,18.13,18.06,18.13,36860.15184913054,6.2462,6.2669,6.2427,6.2669,36860.1518
2005-09-06 12:00:00,18.12,18.15,18.12,18.13,19715.895175116333,6.2635,6.2738,6.2635,6.2669,19715.8952
2005-09-06 12:05:00,18.13,18.16,18.13,18.16,21185.40289003184,6.2669,6.2773,6.2669,6.2773,21185.4029
2005-09-06 12:10:00,18.16,18.2,18.16,18.2,41146.21601763409,6.2773,6.2911,6.2773,6.2911,41146.216
2005-09-06 12:15:00,18.2,18.22,18.2,18.22,35513.103110458,6.2911,6.298,6.2911,6.298,35513.1031
2005-09-06 12:20:00,18.22,18.24,18.21,18.23,40289.00318393338,6.298,6.3049,6.2946,6.3015,40289.0032
2005-09-06 12:25:00,18.23,18.27,18.23,18.26,23879.500367376928,6.3015,6.3153,6.3015,6.3119,23879.5004
2005-09-06 12:30:00,18.27,18.27,18.23,18.23,20695.56698506,6.3153,6.3153,6.3015,6.3015,20695.567
2005-09-06 12:35:00,18.23,18.26,18.23,18.25,19348.51824638746,6.3015,6.3119,6.3015,6.3084,19348.5182
2005-09-06 12:40:00,18.25,18.3,18.25,18.28,43840.31349497918,6.3084,6.3257,6.3084,6.3188,43840.3135
2005-09-06 12:45:00,18.28,18.31,18.27,18.29,39799.16727896155,6.3188,6.3291,6.3153,6.3222,39799.1673
2005-09-06 12:50:00,18.29,18.31,18.28,18.3,10286.554004408525,6.3222,6.3291,6.3188,6.3257,10286.554
2005-09-06 12:55:00,18.29,18.32,18.29,18.32,20818.025961302963,6.3222,6.3326,6.3222,6.3326,20818.026
2005-09-06 13:00:00,18.32,18.33,18.32,18.32,24369.336272348763,6.3326,6.3361,6.3326,6.3326,24369.3363
2005-09-06 13:05:00,18.32,18.32,18.3,18.32,25226.54910604947,6.3326,6.3326,6.3257,6.3326,25226.5491
2005-09-06 13:10:00,18.32,18.32,18.31,18.32,13960.32329169728,6.3326,6.3326,6.3291,6.3326,13960.3233
2005-09-06 13:15:00,18.32,18.33,18.32,18.32,16164.584864070535,6.3326,6.3361,6.3326,6.3326,16164.5849
2005-09-06 13:20:00,18.32,18.32,18.28,18.28,16654.42076904237,6.3326,6.3326,6.3188,6.3188,16654.4208
2005-09-06 13:25:00,18.28,18.3,18.28,18.29,21185.40289003184,6.3188,6.3257,6.3188,6.3222,21185.4029
2005-09-06 13:30:00,18.3,18.3,18.27,18.28,15307.372030369825,6.3257,6.3257,6.3153,6.3188,15307.372
2005-09-06 13:35:00,18.28,18.29,18.28,18.29,21920.15674748959,6.3188,6.3222,6.3188,6.3222,21920.1567
2005-09-06 13:40:00,18.29,18.29,18.28,18.28,13103.11045799657,6.3222,6.3222,6.3188,6.3188,13103.1105
2005-09-06 13:45:00,18.29,18.29,18.27,18.28,30247.36713201077,6.3222,6.3222,6.3153,6.3188,30247.3671
2005-09-06 13:50:00,18.28,18.32,18.28,18.32,24001.959343619885,6.3188,6.3326,6.3188,6.3326,24001.9593
2005-09-06 13:55:00,18.32,18.32,18.28,18.29,51555.22899828557,6.3326,6.3326,6.3188,6.3222,51555.229
2005-09-06 14:00:00,18.29,18.32,18.29,18.3,33921.13641929953,6.3222,6.3326,6.3222,6.3257,33921.1364
2005-09-06 14:05:00,18.29,18.31,18.27,18.28,27430.810678422728,6.3222,6.3291,6.3153,6.3188,27430.8107
2005-09-06 14:10:00,18.27,18.28,18.26,18.26,19103.60029390154,6.3153,6.3188,6.3119,6.3119,19103.6003
2005-09-06 14:15:00,18.26,18.28,18.24,18.24,14450.159196669114,6.3119,6.3188,6.3049,6.3049,14450.1592
2005-09-06 14:20:00,18.24,18.26,18.23,18.26,17634.092578986038,6.3049,6.3119,6.3015,6.3119,17634.0926
2005-09-06 14:25:00,18.26,18.32,18.25,18.29,60004.89835904972,6.3119,6.3326,6.3084,6.3222,60004.8984
2005-09-06 14:30:00,18.29,18.3,18.27,18.27,39431.790350232666,6.3222,6.3257,6.3153,6.3153,39431.7904
2005-09-06 14:35:00,18.28,18.28,18.27,18.28,6735.243693362723,6.3188,6.3188,6.3153,6.3188,6735.2437
2005-09-06 14:40:00,18.28,18.32,18.28,18.29,37105.06980161645,6.3188,6.3326,6.3188,6.3222,37105.0698
2005-09-06 14:45:00,18.31,18.31,18.28,18.28,20573.10800881705,6.3291,6.3291,6.3188,6.3188,20573.108
2005-09-06 14:50:00,18.28,18.3,18.28,18.29,30737.20303698261,6.3188,6.3257,6.3188,6.3222,30737.203
2005-09-06 14:55:00,18.29,18.3,18.28,18.28,15429.831006612783,6.3222,6.3257,6.3188,6.3188,15429.831
2005-09-06 15:00:00,18.28,18.29,18.28,18.28,24246.8772961058,6.3188,6.3222,6.3188,6.3188,24246.8773
2005-09-06 15:05:00,18.28,18.28,18.28,18.28,12613.274553024736,6.3188,6.3188,6.3188,6.3188,12613.2746
2005-09-06 15:10:00,18.28,18.29,18.28,18.28,29145.236345824145,6.3188,6.3222,6.3188,6.3188,29145.2363
2005-09-06 15:15:00,18.28,18.29,18.28,18.28,16042.125887827577,6.3188,6.3222,6.3188,6.3188,16042.1259
2005-09-06 15:20:00,18.28,18.31,18.28,18.3,72250.79598334557,6.3188,6.3291,6.3188,6.3257,72250.796
2005-09-06 15:25:00,18.29,18.3,18.28,18.28,12735.733529267694,6.3222,6.3257,6.3188,6.3188,12735.7335
2005-09-06 15:30:00,18.29,18.32,18.28,18.3,46044.57506735243,6.3222,6.3326,6.3188,6.3257,46044.5751
2005-09-06 15:35:00,18.3,18.31,18.28,18.29,54739.162380602495,6.3257,6.3291,6.3188,6.3222,54739.1624
2005-09-06 15:40:00,18.29,18.29,18.28,18.28,29757.53122703894,6.3222,6.3222,6.3188,6.3188,29757.5312
2005-09-06 15:45:00,18.29,18.35,18.28,18.28,79720.79353416605,6.3222,6.343,6.3188,6.3188,79720.7935
2005-09-06 15:50:00,18.28,18.32,18.28,18.29,134337.49693852558,6.3188,6.3326,6.3188,6.3222,134337.4969
2005-09-06 15:55:00,18.29,18.33,18.28,18.31,194097.47734508937,6.3222,6.3361,6.3188,6.3291,194097.4773
2005-09-07 09:30:00,18.31,18.37,18.18,18.35,62576.53686015184,6.3291,6.3499,6.2842,6.343,62576.5369
2005-09-07 09:35:00,18.35,18.47,18.34,18.46,316678.9125642909,6.343,6.3845,6.3395,6.381,316678.9126
2005-09-07 09:40:00,18.46,18.46,18.33,18.34,70291.45236345823,6.381,6.381,6.3361,6.3395,70291.4524
2005-09-07 09:45:00,18.35,18.37,18.29,18.35,30614.74406073965,6.343,6.3499,6.3222,6.343,30614.7441
2005-09-07 09:50:00,18.33,18.41,18.33,18.39,53759.490570658825,6.3361,6.3637,6.3361,6.3568,53759.4906
2005-09-07 09:55:00,18.38,18.39,18.38,18.38,24859.1721773206,6.3533,6.3568,6.3533,6.3533,24859.1722
2005-09-07 10:00:00,18.38,18.44,18.34,18.41,145481.26377663482,6.3533,6.3741,6.3395,6.3637,145481.2638
2005-09-07 10:05:00,18.41,18.42,18.32,18.32,42493.26475630664,6.3637,6.3672,6.3326,6.3326,42493.2648
2005-09-07 10:10:00,18.32,18.32,18.28,18.29,81802.59613029634,6.3326,6.3326,6.3188,6.3222,81802.5961
2005-09-07 10:15:00,18.29,18.4,18.27,18.29,107641.4401175606,6.3222,6.3603,6.3153,6.3222,107641.4401
2005-09-07 10:20:00,18.29,18.42,18.29,18.33,172054.86162135683,6.3222,6.3672,6.3222,6.3361,172054.8616
2005-09-07 10:25:00,18.33,18.35,18.33,18.33,48983.59049718344,6.3361,6.343,6.3361,6.3361,48983.5905
2005-09-07 10:30:00,18.33,18.34,18.32,18.33,69434.23952975753,6.3361,6.3395,6.3326,6.3361,69434.2395
2005-09-07 10:35:00,18.33,18.41,18.32,18.37,142174.87141807494,6.3361,6.3637,6.3326,6.3499,142174.8714
2005-09-07 10:40:00,18.37,18.38,18.33,18.33,58290.47269164829,6.3499,6.3533,6.3361,6.3361,58290.4727
2005-09-07 10:45:00,18.34,18.34,18.3,18.3,51922.60592701445,6.3395,6.3395,6.3257,6.3257,51922.6059
2005-09-07 10:50:00,18.31,18.31,18.28,18.29,548126.3776634827,6.3291,6.3291,6.3188,6.3222,548126.3777
2005-09-07 10:55:00,18.28,18.3,18.28,18.29,89762.42958608865,6.3188,6.3257,6.3188,6.3222,89762.4296
2005-09-07 11:00:00,18.29,18.31,18.28,18.28,38819.49546901788,6.3222,6.3291,6.3188,6.3188,38819.4955
2005-09-07 11:05:00,18.28,18.29,18.22,18.23,65270.63433749694,6.3188,6.3222,6.298,6.3015,65270.6343
2005-09-07 11:10:00,18.23,18.28,18.23,18.23,64290.96252755327,6.3015,6.3188,6.3015,6.3015,64290.9625
2005-09-07 11:15:00,18.23,18.26,18.17,18.2,52902.27773695812,6.3015,6.3119,6.2808,6.2911,52902.2777
2005-09-07 11:20:00,18.2,18.21,18.2,18.2,44452.60837619397,6.2911,6.2946,6.2911,6.2911,44452.6084
2005-09-07 11:25:00,18.2,18.23,18.19,18.23,26940.974773450893,6.2911,6.3015,6.2877,6.3015,26940.9748
2005-09-07 11:30:00,18.23,18.27,18.22,18.25,33186.38256184178,6.3015,6.3153,6.298,6.3084,33186.3826
2005-09-07 11:35:00,18.27,18.28,18.26,18.27,42860.64168503551,6.3153,6.3188,6.3119,6.3153,42860.6417
2005-09-07 11:40:00,18.28,18.28,18.25,18.25,56698.50600048983,6.3188,6.3188,6.3084,6.3084,56698.506
2005-09-07 11:45:00,18.26,18.28,18.24,18.28,72250.79598334557,6.3119,6.3188,6.3049,6.3188,72250.796
2005-09-07 11:50:00,18.28,18.31,18.26,18.29,29022.77736958119,6.3188,6.3291,6.3119,6.3222,29022.7774
2005-09-07 11:55:00,18.28,18.28,18.23,18.23,44819.98530492285,6.3188,6.3188,6.3015,6.3015,44819.9853
2005-09-07 12:00:00,18.23,18.23,18.19,18.23,61229.4881214793,6.3015,6.3015,6.2877,6.3015,61229.4881
2005-09-07 12:05:00,18.23,18.23,18.19,18.19,29757.53122703894,6.3015,6.3015,6.2877,6.2877,29757.5312
2005-09-07 12:10:00,18.19,18.21,18.18,18.19,34900.8082292432,6.2877,6.2946,6.2842,6.2877,34900.8082
2005-09-07 12:15:00,18.2,18.2,18.19,18.2,17756.551555228998,6.2911,6.2911,6.2877,6.2911,17756.5516
2005-09-07 12:20:00,18.2,18.24,18.2,18.23,50330.63923585598,6.2911,6.3049,6.2911,6.3015,50330.6392
2005-09-07 12:25:00,18.23,18.24,18.22,18.23,117193.24026451138,6.3015,6.3049,6.298,6.3015,117193.2403
2005-09-07 12:30:00,18.23,18.27,18.23,18.27,41023.75704139113,6.3015,6.3153,6.3015,6.3153,41023.757
2005-09-07 12:35:00,18.27,18.28,18.23,18.24,59025.226549106046,6.3153,6.3188,6.3015,6.3049,59025.2265
2005-09-07 12:40:00,18.23,18.24,18.22,18.22,22777.36958119029,6.3015,6.3049,6.298,6.298,22777.3696
2005-09-07 12:45:00,18.23,18.23,18.19,18.19,57310.80088170463,6.3015,6.3015,6.2877,6.2877,57310.8009
2005-09-07 12:50:00,18.19,18.24,18.19,18.23,72985.54984080333,6.2877,6.3049,6.2877,6.3015,72985.5498
2005-09-07 12:55:00,18.23,18.23,18.19,18.23,61351.94709772226,6.3015,6.3015,6.2877,6.3015,61351.9471
2005-09-07 13:00:00,18.23,18.25,18.2,18.25,26206.22091599314,6.3015,6.3084,6.2911,6.3084,26206.2209
2005-09-07 13:05:00,18.24,18.25,18.24,18.24,4530.982120989468,6.3049,6.3084,6.3049,6.3049,4530.9821
2005-09-07 13:10:00,18.24,18.29,18.24,18.28,25226.54910604947,6.3049,6.3222,6.3049,6.3188,25226.5491
2005-09-07 13:15:00,18.28,18.29,18.26,18.27,41023.75704139113,6.3188,6.3222,6.3119,6.3153,41023.757
2005-09-07 13:20:00,18.27,18.28,18.23,18.24,40044.08523144746,6.3153,6.3188,6.3015,6.3049,40044.0852
2005-09-07 13:25:00,18.26,18.28,18.24,18.28,46411.95199608131,6.3119,6.3188,6.3049,6.3188,46411.952
2005-09-07 13:30:00,18.28,18.29,18.27,18.27,30982.120989468527,6.3188,6.3222,6.3153,6.3153,30982.121
2005-09-07 13:35:00,18.28,18.33,18.28,18.33,24246.8772961058,6.3188,6.3361,6.3188,6.3361,24246.8773
2005-09-07 13:40:00,18.32,18.33,18.28,18.28,25349.008082292432,6.3326,6.3361,6.3188,6.3188,25349.0081
2005-09-07 13:45:00,18.29,18.3,18.27,18.29,31961.7927994122,6.3222,6.3257,6.3153,6.3222,31961.7928
2005-09-07 13:50:00,18.29,18.32,18.28,18.32,17879.010531471955,6.3222,6.3326,6.3188,6.3326,17879.0105
2005-09-07 13:55:00,18.32,18.32,18.3,18.32,18981.141317658585,6.3326,6.3326,6.3257,6.3326,18981.1413
2005-09-07 14:00:00,18.32,18.32,18.26,18.27,32084.25177565516,6.3326,6.3326,6.3119,6.3153,32084.2518
2005-09-07 14:05:00,18.26,18.26,18.19,18.2,32574.087680626988,6.3119,6.3119,6.2877,6.2911,32574.0877
2005-09-07 14:10:00,18.21,18.22,18.19,18.21,35635.56208670095,6.2946,6.298,6.2877,6.2946,35635.5621
2005-09-07 14:15:00,18.2,18.21,18.18,18.19,20205.731080088168,6.2911,6.2946,6.2842,6.2877,20205.7311
2005-09-07 14:20:00,18.21,18.23,18.19,18.19,36737.69287288758,6.2946,6.3015,6.2877,6.2877,36737.6929
2005-09-07 14:25:00,18.19,18.19,18.12,18.12,53392.11364192995,6.2877,6.2877,6.2635,6.2635,53392.1136
2005-09-07 14:30:00,18.12,18.15,18.11,18.15,29757.53122703894,6.2635,6.2738,6.26,6.2738,29757.5312
2005-09-07 14:35:00,18.15,18.21,18.13,18.21,18368.84643644379,6.2738,6.2946,6.2669,6.2946,18368.8464
2005-09-07 14:40:00,18.21,18.24,18.2,18.23,28655.400440852314,6.2946,6.3049,6.2911,6.3015,28655.4004
2005-09-07 14:45:00,18.22,18.25,18.2,18.2,21920.15674748959,6.298,6.3084,6.2911,6.2911,21920.1567
2005-09-07 14:50:00,18.2,18.2,18.17,18.18,15062.454077883907,6.2911,6.2911,6.2808,6.2842,15062.4541
2005-09-07 14:55:00,18.16,18.24,18.16,18.23,22532.45162870438,6.2773,6.3049,6.2773,6.3015,22532.4516
2005-09-07 15:00:00,18.23,18.25,18.22,18.23,22287.533676218467,6.3015,6.3084,6.298,6.3015,22287.5337
2005-09-07 15:05:00,18.22,18.25,18.19,18.24,20450.649032574085,6.298,6.3084,6.2877,6.3049,20450.649
2005-09-07 15:10:00,18.24,18.26,18.23,18.25,24246.8772961058,6.3049,6.3119,6.3015,6.3084,24246.8773
2005-09-07 15:15:00,18.26,18.28,18.24,18.27,32084.25177565516,6.3119,6.3188,6.3049,6.3153,32084.2518
2005-09-07 15:20:00,18.27,18.29,18.27,18.28,49840.80333088415,6.3153,6.3222,6.3153,6.3188,49840.8033
2005-09-07 15:25:00,18.28,18.28,18.26,18.26,20573.10800881705,6.3188,6.3188,6.3119,6.3119,20573.108
2005-09-07 15:30:00,18.26,18.27,18.23,18.24,34778.34925300024,6.3119,6.3153,6.3015,6.3049,34778.3493
2005-09-07 15:35:00,18.24,18.27,18.2,18.23,48371.29561596864,6.3049,6.3153,6.2911,6.3015,48371.2956
2005-09-07 15:40:00,18.23,18.24,18.21,18.23,41391.133970120005,6.3015,6.3049,6.2946,6.3015,41391.134
2005-09-07 15:45:00,18.24,18.28,18.23,18.28,25349.008082292432,6.3049,6.3188,6.3015,6.3188,25349.0081
2005-09-07 15:50:00,18.28,18.28,18.24,18.25,46534.410972324265,6.3188,6.3188,6.3049,6.3084,46534.411
2005-09-07 15:55:00,18.26,18.27,18.21,18.24,165197.15895175116,6.3119,6.3153,6.2946,6.3049,165197.159
2005-09-08 09:30:00,18.17,18.34,18.17,18.26,60984.570168993385,6.2808,6.3395,6.2808,6.3119,60984.5702
2005-09-08 09:35:00,18.25,18.37,18.25,18.32,29512.613274553023,6.3084,6.3499,6.3084,6.3326,29512.6133
2005-09-08 09:40:00,18.32,18.34,18.21,18.22,27553.269654665684,6.3326,6.3395,6.2946,6.298,27553.2697
2005-09-08 09:45:00,18.23,18.34,18.23,18.27,59147.68552534901,6.3015,6.3395,6.3015,6.3153,59147.6855
2005-09-08 09:50:00,18.28,18.31,18.26,18.31,22654.91060494734,6.3188,6.3291,6.3119,6.3291,22654.9106
2005-09-08 09:55:00,18.31,18.34,18.29,18.34,50330.63923585598,6.3291,6.3395,6.3222,6.3395,50330.6392
2005-09-08 10:00:00,18.34,18.38,18.32,18.38,68332.1087435709,6.3395,6.3533,6.3326,6.3533,68332.1087
2005-09-08 10:05:00,18.38,18.56,18.37,18.54,144501.59196669114,6.3533,6.4156,6.3499,6.4086,144501.592
2005-09-08 10:10:00,18.54,18.54,18.46,18.5,55718.83419054616,6.4086,6.4086,6.381,6.3948,55718.8342
2005-09-08 10:15:00,18.5,18.54,18.5,18.51,44330.14939995101,6.3948,6.4086,6.3948,6.3983,44330.1494
2005-09-08 10:20:00,18.5,18.55,18.5,18.55,40044.08523144746,6.3948,6.4121,6.3948,6.4121,40044.0852
2005-09-08 10:25:00,18.55,18.57,18.51,18.54,41513.592946362965,6.4121,6.419,6.3983,6.4086,41513.5929
2005-09-08 10:30:00,18.54,18.58,18.5,18.54,94293.41170707812,6.4086,6.4225,6.3948,6.4086,94293.4117
2005-09-08 10:35:00,18.56,18.56,18.46,18.47,102253.24516287044,6.4156,6.4156,6.381,6.3845,102253.2452
2005-09-08 10:40:00,18.47,18.48,18.44,18.47,128826.84300759244,6.3845,6.3879,6.3741,6.3845,128826.843
2005-09-08 10:45:00,18.48,18.48,18.44,18.44,50698.016164584864,6.3879,6.3879,6.3741,6.3741,50698.0162
2005-09-08 10:50:00,18.45,18.46,18.43,18.44,47269.16482978202,6.3775,6.381,6.3706,6.3741,47269.1648
2005-09-08 10:55:00,18.41,18.49,18.41,18.48,100906.19642419789,6.3637,6.3914,6.3637,6.3879,100906.1964
2005-09-08 11:00:00,18.5,18.58,18.5,18.57,46779.32892481019,6.3948,6.4225,6.3948,6.419,46779.3289
2005-09-08 11:05:00,18.57,18.6,18.57,18.57,40044.08523144746,6.419,6.4294,6.419,6.419,40044.0852
2005-09-08 11:10:00,18.59,18.59,18.5,18.52,67964.73181484202,6.4259,6.4259,6.3948,6.4017,67964.7318
2005-09-08 11:15:00,18.5,18.53,18.44,18.5,38207.20058780308,6.3948,6.4052,6.3741,6.3948,38207.2006
2005-09-08 11:20:00,18.5,18.53,18.5,18.5,35758.02106294391,6.3948,6.4052,6.3948,6.3948,35758.0211
2005-09-08 11:25:00,18.5,18.54,18.46,18.51,43228.01861376438,6.3948,6.4086,6.381,6.3983,43228.0186
2005-09-08 11:30:00,18.52,18.58,18.5,18.58,35635.56208670095,6.4017,6.4225,6.3948,6.4225,35635.5621
2005-09-08 11:35:00,18.59,18.59,18.5,18.51,37472.446730345335,6.4259,6.4259,6.3948,6.3983,37472.4467
2005-09-08 11:40:00,18.5,18.56,18.48,18.56,67842.27283859906,6.3948,6.4156,6.3879,6.4156,67842.2728
2005-09-08 11:45:00,18.55,18.59,18.55,18.55,18858.682341415624,6.4121,6.4259,6.4121,6.4121,18858.6823
2005-09-08 11:50:00,18.56,18.56,18.55,18.55,18368.84643644379,6.4156,6.4156,6.4121,6.4121,18368.8464
2005-09-08 11:55:00,18.55,18.56,18.53,18.54,14205.241244183198,6.4121,6.4156,6.4052,6.4086,14205.2412
2005-09-08 12:00:00,18.54,18.54,18.52,18.54,66862.6010286554,6.4086,6.4086,6.4017,6.4086,66862.601
2005-09-08 12:05:00,18.54,18.55,18.54,18.54,75924.56527063434,6.4086,6.4121,6.4086,6.4086,75924.5653
2005-09-08 12:10:00,18.54,18.54,18.48,18.51,85721.28337007102,6.4086,6.4086,6.3879,6.3983,85721.2834
2005-09-08 12:15:00,18.5,18.52,18.5,18.51,14939.995101640949,6.3948,6.4017,6.3948,6.3983,14939.9951
2005-09-08 12:20:00,18.54,18.54,18.51,18.51,44452.60837619397,6.4086,6.4086,6.3983,6.3983,44452.6084
2005-09-08 12:25:00,18.51,18.53,18.5,18.53,25349.008082292432,6.3983,6.4052,6.3948,6.4052,25349.0081
2005-09-08 12:30:00,18.52,18.56,18.52,18.55,128214.54812637766,6.4017,6.4156,6.4017,6.4121,128214.5481
2005-09-08 12:35:00,18.54,18.55,18.53,18.54,27063.43374969385,6.4086,6.4121,6.4052,6.4086,27063.4337
2005-09-08 12:40:00,18.54,18.58,18.53,18.54,120132.25569434238,6.4086,6.4225,6.4052,6.4086,120132.2557
2005-09-08 12:45:00,18.54,18.54,18.54,18.54,27308.351702179767,6.4086,6.4086,6.4086,6.4086,27308.3517
2005-09-08 12:50:00,18.54,18.54,18.53,18.54,40901.29806514817,6.4086,6.4086,6.4052,6.4086,40901.2981
2005-09-08 12:55:00,18.54,18.56,18.54,18.56,862968.4055841293,6.4086,6.4156,6.4086,6.4156,862968.4056
2005-09-08 13:00:00,18.56,18.57,18.54,18.54,68454.56771981386,6.4156,6.419,6.4086,6.4086,68454.5677
2005-09-08 13:05:00,18.54,18.54,18.52,18.52,76781.77810433504,6.4086,6.4086,6.4017,6.4017,76781.7781
2005-09-08 13:10:00,18.52,18.54,18.5,18.51,48616.213568454565,6.4017,6.4086,6.3948,6.3983,48616.2136
2005-09-08 13:15:00,18.51,18.54,18.51,18.52,12735.733529267694,6.3983,6.4086,6.3983,6.4017,12735.7335
2005-09-08 13:20:00,18.52,18.53,18.52,18.53,11021.307861866277,6.4017,6.4052,6.4017,6.4052,11021.3079
2005-09-08 13:25:00,18.52,18.54,18.51,18.52,15184.913054126866,6.4017,6.4086,6.3983,6.4017,15184.9131
2005-09-08 13:30:00,18.53,18.54,18.52,18.52,5878.0308596620125,6.4052,6.4086,6.4017,6.4017,5878.0309
2005-09-08 13:35:00,18.52,18.54,18.52,18.53,14695.077149155031,6.4017,6.4086,6.4017,6.4052,14695.0771
2005-09-08 13:40:00,18.53,18.54,18.53,18.54,8327.210384521184,6.4052,6.4086,6.4052,6.4086,8327.2104
2005-09-08 13:45:00,18.54,18.54,18.48,18.49,40044.08523144746,6.4086,6.4086,6.3879,6.3914,40044.0852
2005-09-08 13:50:00,18.48,18.49,18.47,18.47,26451.13886847905,6.3879,6.3914,6.3845,6.3845,26451.1389
2005-09-08 13:55:00,18.48,18.48,18.47,18.47,14205.241244183198,6.3879,6.3879,6.3845,6.3845,14205.2412
2005-09-08 14:00:00,18.48,18.49,18.47,18.47,29879.990203281897,6.3879,6.3914,6.3845,6.3845,29879.9902
2005-09-08 14:05:00,18.48,18.49,18.47,18.48,17144.256674014203,6.3879,6.3914,6.3845,6.3879,17144.2567
2005-09-08 14:10:00,18.48,18.54,18.48,18.53,31961.7927994122,6.3879,6.4086,6.3879,6.4052,31961.7928
2005-09-08 14:15:00,18.53,18.54,18.53,18.54,30737.20303698261,6.4052,6.4086,6.4052,6.4086,30737.203
2005-09-08 14:20:00,18.53,18.54,18.5,18.5,12490.815576781775,6.4052,6.4086,6.3948,6.3948,12490.8156
2005-09-08 14:25:00,18.5,18.51,18.48,18.5,33063.92358559882,6.3948,6.3983,6.3879,6.3948,33063.9236
2005-09-08 14:30:00,18.5,18.51,18.49,18.49,14327.700220426155,6.3948,6.3983,6.3914,6.3914,14327.7002
2005-09-08 14:35:00,18.49,18.5,18.48,18.48,14450.159196669114,6.3914,6.3948,6.3879,6.3879,14450.1592
2005-09-08 14:40:00,18.47,18.48,18.46,18.46,26083.76193975018,6.3845,6.3879,6.381,6.381,26083.7619
2005-09-08 14:45:00,18.46,18.49,18.46,18.49,19593.436198873376,6.381,6.3914,6.381,6.3914,19593.4362
2005-09-08 14:50:00,18.49,18.49,18.46,18.46,13225.569434239527,6.3914,6.3914,6.381,6.381,13225.5694
2005-09-08 14:55:00,18.46,18.46,18.42,18.43,31961.7927994122,6.381,6.381,6.3672,6.3706,31961.7928
2005-09-08 15:00:00,18.42,18.43,18.39,18.41,39799.16727896155,6.3672,6.3706,6.3568,6.3637,39799.1673
2005-09-08 15:05:00,18.41,18.42,18.41,18.41,19838.354151359294,6.3637,6.3672,6.3637,6.3637,19838.3542
2005-09-08 15:10:00,18.41,18.44,18.41,18.41,27920.64658339456,6.3637,6.3741,6.3637,6.3637,27920.6466
2005-09-08 15:15:00,18.41,18.41,18.38,18.39,32329.16972814107,6.3637,6.3637,6.3533,6.3568,32329.1697
2005-09-08 15:20:00,18.39,18.39,18.38,18.39,25226.54910604947,6.3568,6.3568,6.3533,6.3568,25226.5491
2005-09-08 15:25:00,18.39,18.41,18.37,18.37,39554.24932647563,6.3568,6.3637,6.3499,6.3499,39554.2493
2005-09-08 15:30:00,18.37,18.37,18.36,18.37,45799.65711486652,6.3499,6.3499,6.3464,6.3499,45799.6571
2005-09-08 15:35:00,18.38,18.43,18.37,18.42,50453.09821209894,6.3533,6.3706,6.3499,6.3672,50453.0982
2005-09-08 15:40:00,18.43,18.48,18.4,18.46,102620.6220915993,6.3706,6.3879,6.3603,6.381,102620.6221
2005-09-08 15:45:00,18.46,18.46,18.42,18.43,58412.93166789125,6.381,6.381,6.3672,6.3706,58412.9317
2005-09-08 15:50:00,18.43,18.47,18.43,18.46,102498.16311535636,6.3706,6.3845,6.3706,6.381,102498.1631
2005-09-08 15:55:00,18.47,18.54,18.47,18.54,326598.08963997057,6.3845,6.4086,6.3845,6.4086,326598.0896
2005-09-09 09:30:00,18.65,18.9,18.65,18.9,101518.49130541268,6.4467,6.5331,6.4467,6.5331,101518.4913
2005-09-09 09:35:00,18.9,18.95,18.87,18.9,592456.5270634337,6.5331,6.5504,6.5227,6.5331,592456.5271
2005-09-09 09:40:00,18.9,18.9,18.78,18.88,235611.0702914524,6.5331,6.5331,6.4916,6.5262,235611.0703
2005-09-09 09:45:00,18.86,19.0,18.86,19.0,163727.65123683563,6.5193,6.5677,6.5193,6.5677,163727.6512
2005-09-09 09:50:00,19.0,19.17,18.99,19.16,207323.0467793289,6.5677,6.6264,6.5642,6.623,207323.0468
2005-09-09 09:55:00,19.16,19.18,19.1,19.14,150379.62282635315,6.623,6.6299,6.6022,6.616,150379.6228
2005-09-09 10:00:00,19.14,19.16,19.14,19.15,132745.53024736713,6.616,6.623,6.616,6.6195,132745.5302
2005-09-09 10:05:00,19.14,19.22,19.12,19.22,161645.84864070534,6.616,6.6437,6.6091,6.6437,161645.8486
2005-09-09 10:10:00,19.23,19.36,19.23,19.36,175116.3360274308,6.6472,6.6921,6.6472,6.6921,175116.336
2005-09-09 10:15:00,19.36,19.37,19.26,19.26,141562.57653686014,6.6921,6.6956,6.6575,6.6575,141562.5765
2005-09-09 10:20:00,19.27,19.32,19.26,19.28,96130.2963507225,6.661,6.6783,6.6575,6.6644,96130.2964
2005-09-09 10:25:00,19.28,19.31,19.23,19.24,110702.91452363458,6.6644,6.6748,6.6472,6.6506,110702.9145
2005-09-09 10:30:00,19.24,19.3,19.22,19.3,92823.90399216262,6.6506,6.6714,6.6437,6.6714,92823.904
2005-09-09 10:35:00,19.3,19.34,19.26,19.27,106784.2272838599,6.6714,6.6852,6.6575,6.661,106784.2273
2005-09-09 10:40:00,19.27,19.3,19.27,19.29,147807.98432525102,6.661,6.6714,6.661,6.6679,147807.9843
2005-09-09 10:45:00,19.29,19.3,19.24,19.27,111070.29145236344,6.6679,6.6714,6.6506,6.661,111070.2915
2005-09-09 10:50:00,19.27,19.28,19.23,19.26,559637.5214303208,6.661,6.6644,6.6472,6.6575,559637.5214
2005-09-09 10:55:00,19.26,19.27,19.23,19.26,125153.07372030368,6.6575,6.661,6.6472,6.6575,125153.0737
2005-09-09 11:00:00,19.26,19.27,19.22,19.22,42370.80578006368,6.6575,6.661,6.6437,6.6437,42370.8058
2005-09-09 11:05:00,19.24,19.24,19.21,19.24,36737.69287288758,6.6506,6.6506,6.6402,6.6506,36737.6929
2005-09-09 11:10:00,19.24,19.25,19.21,19.21,30492.28508449669,6.6506,6.6541,6.6402,6.6402,30492.2851
2005-09-09 11:15:00,19.22,19.22,19.16,19.17,47146.70585353906,6.6437,6.6437,6.623,6.6264,47146.7059
2005-09-09 11:20:00,19.17,19.17,19.12,19.13,833333.3333333333,6.6264,6.6264,6.6091,6.6126,833333.3333
2005-09-09 11:25:00,19.13,19.13,19.07,19.08,74455.05755571883,6.6126,6.6126,6.5919,6.5953,74455.0576
2005-09-09 11:30:00,19.08,19.09,19.01,19.07,42615.7237325496,6.5953,6.5988,6.5711,6.5919,42615.7237
2005-09-09 11:35:00,19.07,19.08,19.03,19.05,30492.28508449669,6.5919,6.5953,6.578,6.5849,30492.2851
2005-09-09 11:40:00,19.04,19.08,19.03,19.08,46534.410972324265,6.5815,6.5953,6.578,6.5953,46534.411
2005-09-09 11:45:00,19.08,19.09,19.06,19.07,46411.95199608131,6.5953,6.5988,6.5884,6.5919,46411.952
2005-09-09 11:50:00,19.08,19.09,19.06,19.08,69434.23952975753,6.5953,6.5988,6.5884,6.5953,69434.2395
2005-09-09 11:55:00,19.08,19.11,19.08,19.11,33186.38256184178,6.5953,6.6057,6.5953,6.6057,33186.3826
2005-09-09 12:00:00,19.11,19.11,19.09,19.11,60862.11119275042,6.6057,6.6057,6.5988,6.6057,60862.1112
2005-09-09 12:05:00,19.11,19.11,19.09,19.09,27553.269654665684,6.6057,6.6057,6.5988,6.5988,27553.2697
2005-09-09 12:10:00,19.09,19.09,19.05,19.05,27920.64658339456,6.5988,6.5988,6.5849,6.5849,27920.6466
2005-09-09 12:15:00,19.05,19.05,18.99,19.0,95150.62454077884,6.5849,6.5849,6.5642,6.5677,95150.6245
2005-09-09 12:20:00,18.99,18.99,18.94,18.95,85231.44746509919,6.5642,6.5642,6.5469,6.5504,85231.4475
2005-09-09 12:25:00,18.95,18.95,18.91,18.93,44085.2314474651,6.5504,6.5504,6.5365,6.5435,44085.2314
2005-09-09 12:30:00,18.93,18.93,18.9,18.9,33798.67744305657,6.5435,6.5435,6.5331,6.5331,33798.6774
2005-09-09 12:35:00,18.89,18.9,18.88,18.89,15797.20793534166,6.5296,6.5331,6.5262,6.5296,15797.2079
2005-09-09 12:40:00,18.89,18.89,18.85,18.85,30492.28508449669,6.5296,6.5296,6.5158,6.5158,30492.2851
2005-09-09 12:45:00,18.85,18.88,18.85,18.86,87068.33210874356,6.5158,6.5262,6.5158,6.5193,87068.3321
2005-09-09 12:50:00,18.86,18.86,18.83,18.83,24369.336272348763,6.5193,6.5193,6.5089,6.5089,24369.3363
2005-09-09 12:55:00,18.83,18.83,18.78,18.81,110580.4555473916,6.5089,6.5089,6.4916,6.502,110580.4555
2005-09-09 13:00:00,18.81,18.86,18.8,18.86,31104.579965711484,6.502,6.5193,6.4985,6.5193,31104.58
2005-09-09 13:05:00,18.86,18.9,18.84,18.89,45922.11609110948,6.5193,6.5331,6.5123,6.5296,45922.1161
2005-09-09 13:10:00,18.89,18.95,18.87,18.95,36370.31594415871,6.5296,6.5504,6.5227,6.5504,36370.3159
2005-09-09 13:15:00,18.95,18.97,18.92,18.97,47024.2468772961,6.5504,6.5573,6.54,6.5573,47024.2469
2005-09-09 13:20:00,18.96,18.97,18.95,18.97,97844.72201812392,6.5538,6.5573,6.5504,6.5573,97844.722
2005-09-09 13:25:00,18.98,18.99,18.94,18.99,48738.672544697525,6.5607,6.5642,6.5469,6.5642,48738.6725
2005-09-09 13:30:00,18.99,19.0,18.98,18.99,26206.22091599314,6.5642,6.5677,6.5607,6.5642,26206.2209
2005-09-09 13:35:00,18.99,18.99,18.95,18.95,27920.64658339456,6.5642,6.5642,6.5504,6.5504,27920.6466
2005-09-09 13:40:00,18.96,19.02,18.95,19.02,38207.20058780308,6.5538,6.5746,6.5504,6.5746,38207.2006
2005-09-09 13:45:00,19.02,19.07,19.01,19.03,79843.252510409,6.5746,6.5919,6.5711,6.578,79843.2525
2005-09-09 13:50:00,19.03,19.03,18.97,18.99,29512.613274553023,6.578,6.578,6.5573,6.5642,29512.6133
2005-09-09 13:55:00,18.98,19.03,18.97,19.03,37227.52877785941,6.5607,6.578,6.5573,6.578,37227.5288
2005-09-09 14:00:00,19.03,19.03,19.02,19.03,12980.651481753612,6.578,6.578,6.5746,6.578,12980.6515
2005-09-09 14:05:00,19.03,19.03,19.0,19.03,34288.513348028406,6.578,6.578,6.5677,6.578,34288.5133
2005-09-09 14:10:00,19.03,19.05,19.03,19.05,22532.45162870438,6.578,6.5849,6.578,6.5849,22532.4516
2005-09-09 14:15:00,19.05,19.05,19.03,19.03,24736.71320107764,6.5849,6.5849,6.578,6.578,24736.7132
2005-09-09 14:20:00,19.04,19.04,19.03,19.03,23389.664462405093,6.5815,6.5815,6.578,6.578,23389.6645
2005-09-09 14:25:00,19.04,19.04,19.02,19.02,28288.02351212344,6.5815,6.5815,6.5746,6.5746,28288.0235
2005-09-09 14:30:00,19.01,19.03,19.01,19.02,83761.93975018368,6.5711,6.578,6.5711,6.5746,83761.9398
2005-09-09 14:35:00,19.02,19.09,19.02,19.09,52534.90080822924,6.5746,6.5988,6.5746,6.5988,52534.9008
2005-09-09 14:40:00,19.09,19.12,19.09,19.11,66372.76512368357,6.5988,6.6091,6.5988,6.6057,66372.7651
2005-09-09 14:45:00,19.12,19.12,19.11,19.12,42493.26475630664,6.6091,6.6091,6.6057,6.6091,42493.2648
2005-09-09 14:50:00,19.12,19.15,19.12,19.12,78251.28581925055,6.6091,6.6195,6.6091,6.6091,78251.2858
2005-09-09 14:55:00,19.12,19.13,19.08,19.08,46656.869948567226,6.6091,6.6126,6.5953,6.5953,46656.8699
2005-09-09 15:00:00,19.09,19.11,19.08,19.08,31961.7927994122,6.5988,6.6057,6.5953,6.5953,31961.7928
2005-09-09 15:05:00,19.09,19.12,19.08,19.11,33921.13641929953,6.5988,6.6091,6.5953,6.6057,33921.1364
2005-09-09 15:10:00,19.11,19.12,19.1,19.11,68454.56771981386,6.6057,6.6091,6.6022,6.6057,68454.5677
2005-09-09 15:15:00,19.11,19.11,19.1,19.11,54616.703404359534,6.6057,6.6057,6.6022,6.6057,54616.7034
2005-09-09 15:20:00,19.11,19.15,19.1,19.14,146216.01763409257,6.6057,6.6195,6.6022,6.616,146216.0176
2005-09-09 15:25:00,19.14,19.15,19.13,19.13,67842.27283859906,6.616,6.6195,6.6126,6.6126,67842.2728
2005-09-09 15:30:00,19.13,19.16,19.13,19.14,54739.162380602495,6.6126,6.623,6.6126,6.616,54739.1624
2005-09-09 15:35:00,19.14,19.14,19.1,19.11,56576.04702424687,6.616,6.616,6.6022,6.6057,56576.047
2005-09-09 15:40:00,19.1,19.14,19.1,19.13,104702.4246877296,6.6022,6.616,6.6022,6.6126,104702.4247
2005-09-09 15:45:00,19.14,19.16,19.13,19.16,103845.2118540289,6.616,6.623,6.6126,6.623,103845.2119
2005-09-09 15:50:00,19.16,19.19,19.12,19.18,193240.26451138867,6.623,6.6333,6.6091,6.6299,193240.2645
2005-09-09 15:55:00,19.18,19.19,19.15,19.17,125765.36860151848,6.6299,6.6333,6.6195,6.6264,125765.3686
2005-09-12 09:30:00,19.18,19.18,19.1,19.1,69679.15748224345,6.6299,6.6299,6.6022,6.6022,69679.1575
2005-09-12 09:35:00,19.09,19.1,18.87,19.09,70536.37031594415,6.5988,6.6022,6.5227,6.5988,70536.3703
2005-09-12 09:40:00,19.09,19.16,19.05,19.06,40656.38011266226,6.5988,6.623,6.5849,6.5884,40656.3801
2005-09-12 09:45:00,19.06,19.06,18.98,18.99,157482.24344844476,6.5884,6.5884,6.5607,6.5642,157482.2434
2005-09-12 09:50:00,18.99,19.02,18.9,19.02,140950.28165564535,6.5642,6.5746,6.5331,6.5746,140950.2817
2005-09-12 09:55:00,19.0,19.01,18.93,18.97,27063.43374969385,6.5677,6.5711,6.5435,6.5573,27063.4337
2005-09-12 10:00:00,18.98,19.06,18.96,19.0,29390.154298310063,6.5607,6.5884,6.5538,6.5677,29390.1543
2005-09-12 10:05:00,18.99,19.04,18.99,19.02,32329.16972814107,6.5642,6.5815,6.5642,6.5746,32329.1697
2005-09-12 10:10:00,19.01,19.01,18.91,18.91,21552.779818760715,6.5711,6.5711,6.5365,6.5365,21552.7798
2005-09-12 10:15:00,18.9,18.9,18.83,18.88,56453.58804800391,6.5331,6.5331,6.5089,6.5262,56453.588
2005-09-12 10:20:00,18.87,18.87,18.78,18.82,56943.42395297575,6.5227,6.5227,6.4916,6.5054,56943.424
2005-09-12 10:25:00,18.82,18.86,18.81,18.86,59515.06245407788,6.5054,6.5193,6.502,6.5193,59515.0625
2005-09-12 10:30:00,18.86,18.86,18.83,18.84,50942.93411707078,6.5193,6.5193,6.5089,6.5123,50942.9341
2005-09-12 10:35:00,18.84,18.86,18.81,18.86,69924.07543472936,6.5123,6.5193,6.502,6.5193,69924.0754
2005-09-12 10:40:00,18.86,18.88,18.85,18.86,25226.54910604947,6.5193,6.5262,6.5158,6.5193,25226.5491
2005-09-12 10:45:00,18.86,18.86,18.84,18.86,63801.12662258143,6.5193,6.5193,6.5123,6.5193,63801.1266
2005-09-12 10:50:00,18.85,18.87,18.85,18.85,78863.58070046533,6.5158,6.5227,6.5158,6.5158,78863.5807
2005-09-12 10:55:00,18.85,18.86,18.82,18.82,80455.5473916238,6.5158,6.5193,6.5054,6.5054,80455.5474
2005-09-12 11:00:00,18.82,18.83,18.79,18.81,74699.97550820475,6.5054,6.5089,6.4951,6.502,74699.9755
2005-09-12 11:05:00,18.8,18.81,18.76,18.76,86578.49620377173,6.4985,6.502,6.4847,6.4847,86578.4962
2005-09-12 11:10:00,18.76,18.76,18.71,18.72,91354.39627724711,6.4847,6.4847,6.4674,6.4709,91354.3963
2005-09-12 11:15:00,18.72,18.77,18.72,18.74,42003.4288513348,6.4709,6.4882,6.4709,6.4778,42003.4289
2005-09-12 11:20:00,18.74,18.75,18.72,18.75,115111.43766838108,6.4778,6.4812,6.4709,6.4812,115111.4377
2005-09-12 11:25:00,18.75,18.75,18.72,18.73,47514.082782267935,6.4812,6.4812,6.4709,6.4743,47514.0828
2005-09-12 11:30:00,18.73,18.78,18.72,18.78,38084.74161156012,6.4743,6.4916,6.4709,6.4916,38084.7416
2005-09-12 11:35:00,18.79,18.79,18.76,18.77,28043.10555963752,6.4951,6.4951,6.4847,6.4882,28043.1056
2005-09-12 11:40:00,18.76,18.82,18.76,18.82,29267.695322067106,6.4847,6.5054,6.4847,6.5054,29267.6953
2005-09-12 11:45:00,18.81,18.83,18.81,18.81,60372.27528777859,6.502,6.5089,6.502,6.502,60372.2753
2005-09-12 11:50:00,18.81,18.81,18.78,18.78,92701.44501591966,6.502,6.502,6.4916,6.4916,92701.445
2005-09-12 11:55:00,18.78,18.78,18.76,18.76,24981.63115356356,6.4916,6.4916,6.4847,6.4847,24981.6312
2005-09-12 12:00:00,18.76,18.77,18.75,18.77,15307.372030369825,6.4847,6.4882,6.4812,6.4882,15307.372
2005-09-12 12:05:00,18.77,18.77,18.76,18.76,13103.11045799657,6.4882,6.4882,6.4847,6.4847,13103.1105
2005-09-12 12:10:00,18.76,18.77,18.74,18.74,71148.66519715895,6.4847,6.4882,6.4778,6.4778,71148.6652
2005-09-12 12:15:00,18.75,18.75,18.63,18.67,145848.64070536368,6.4812,6.4812,6.4398,6.4536,145848.6407
2005-09-12 12:20:00,18.67,18.7,18.67,18.69,46779.32892481019,6.4536,6.464,6.4536,6.4605,46779.3289
2005-09-12 12:25:00,18.7,18.7,18.63,18.65,150257.1638501102,6.464,6.464,6.4398,6.4467,150257.1639
2005-09-12 12:30:00,18.65,18.66,18.64,18.64,27920.64658339456,6.4467,6.4501,6.4432,6.4432,27920.6466
2005-09-12 12:35:00,18.65,18.67,18.63,18.65,122091.59931422972,6.4467,6.4536,6.4398,6.4467,122091.5993
2005-09-12 12:40:00,18.65,18.65,18.63,18.63,58657.84962037717,6.4467,6.4467,6.4398,6.4398,58657.8496
2005-09-12 12:45:00,18.63,18.68,18.63,18.67,19103.60029390154,6.4398,6.457,6.4398,6.4536,19103.6003
2005-09-12 12:50:00,18.66,18.68,18.65,18.66,27430.810678422728,6.4501,6.457,6.4467,6.4501,27430.8107
2005-09-12 12:55:00,18.66,18.69,18.66,18.68,19470.977222630416,6.4501,6.4605,6.4501,6.457,19470.9772
2005-09-12 13:00:00,18.68,18.68,18.61,18.63,75067.35243693362,6.457,6.457,6.4328,6.4398,75067.3524
2005-09-12 13:05:00,18.62,18.63,18.58,18.58,15184.913054126866,6.4363,6.4398,6.4225,6.4225,15184.9131
2005-09-12 13:10:00,18.58,18.61,18.58,18.6,55596.3752143032,6.4225,6.4328,6.4225,6.4294,55596.3752
2005-09-12 13:15:00,18.6,18.6,18.57,18.59,37472.446730345335,6.4294,6.4294,6.419,6.4259,37472.4467
2005-09-12 13:20:00,18.59,18.59,18.58,18.59,17144.256674014203,6.4259,6.4259,6.4225,6.4259,17144.2567
2005-09-12 13:25:00,18.58,18.59,18.58,18.58,260347.78349253,6.4225,6.4259,6.4225,6.4225,260347.7835
2005-09-12 13:30:00,18.59,18.65,18.59,18.65,28777.85941709527,6.4259,6.4467,6.4259,6.4467,28777.8594
2005-09-12 13:35:00,18.65,18.67,18.65,18.65,29879.990203281897,6.4467,6.4536,6.4467,6.4467,29879.9902
2005-09-12 13:40:00,18.65,18.66,18.61,18.62,35145.726181729115,6.4467,6.4501,6.4328,6.4363,35145.7262
2005-09-12 13:45:00,18.62,18.66,18.62,18.66,27553.269654665684,6.4363,6.4501,6.4363,6.4501,27553.2697
2005-09-12 13:50:00,18.65,18.68,18.64,18.64,115233.89664462404,6.4467,6.457,6.4432,6.4432,115233.8966
2005-09-12 13:55:00,18.65,18.66,18.62,18.63,42738.18270879255,6.4467,6.4501,6.4363,6.4398,42738.1827
2005-09-12 14:00:00,18.63,18.68,18.62,18.68,41023.75704139113,6.4398,6.457,6.4363,6.457,41023.757
2005-09-12 14:05:00,18.68,18.68,18.65,18.68,83761.93975018368,6.457,6.457,6.4467,6.457,83761.9398
2005-09-12 14:10:00,18.68,18.68,18.63,18.63,75557.18834190545,6.457,6.457,6.4398,6.4398,75557.1883
2005-09-12 14:15:00,18.63,18.63,18.59,18.6,33431.3005143277,6.4398,6.4398,6.4259,6.4294,33431.3005
2005-09-12 14:20:00,18.59,18.6,18.58,18.59,31471.95689444036,6.4259,6.4294,6.4225,6.4259,31471.9569
2005-09-12 14:25:00,18.59,18.64,18.59,18.64,20940.48493754592,6.4259,6.4432,6.4259,6.4432,20940.4849
2005-09-12 14:30:00,18.65,18.68,18.65,18.68,35268.185157972075,6.4467,6.457,6.4467,6.457,35268.1852
2005-09-12 14:35:00,18.67,18.68,18.64,18.66,32696.546656869945,6.4536,6.457,6.4432,6.4501,32696.5467
2005-09-12 14:40:00,18.65,18.7,18.65,18.69,129439.13788880724,6.4467,6.464,6.4467,6.4605,129439.1379
2005-09-12 14:45:00,18.69,18.72,18.68,18.72,120867.00955180012,6.4605,6.4709,6.457,6.4709,120867.0096
2005-09-12 14:50:00,18.72,18.72,18.63,18.66,57310.80088170463,6.4709,6.4709,6.4398,6.4501,57310.8009
2005-09-12 14:55:00,18.66,18.67,18.65,18.65,17266.715650257163,6.4501,6.4536,6.4467,6.4467,17266.7157
2005-09-12 15:00:00,18.66,18.68,18.65,18.68,20083.27210384521,6.4501,6.457,6.4467,6.457,20083.2721
2005-09-12 15:05:00,18.68,18.69,18.68,18.68,15552.289982855742,6.457,6.4605,6.457,6.457,15552.29
2005-09-12 15:10:00,18.68,18.69,18.67,18.69,30369.82610825373,6.457,6.4605,6.4536,6.4605,30369.8261
2005-09-12 15:15:00,18.69,18.69,18.66,18.67,20818.025961302963,6.4605,6.4605,6.4501,6.4536,20818.026
2005-09-12 15:20:00,18.67,18.67,18.64,18.64,24246.8772961058,6.4536,6.4536,6.4432,6.4432,24246.8773
2005-09-12 15:25:00,18.65,18.69,18.64,18.69,27553.269654665684,6.4467,6.4605,6.4432,6.4605,27553.2697
2005-09-12 15:30:00,18.68,18.7,18.65,18.65,37472.446730345335,6.457,6.464,6.4467,6.4467,37472.4467
2005-09-12 15:35:00,18.64,18.65,18.63,18.65,16164.584864070535,6.4432,6.4467,6.4398,6.4467,16164.5849
2005-09-12 15:40:00,18.65,18.66,18.63,18.64,34778.34925300024,6.4467,6.4501,6.4398,6.4432,34778.3493
2005-09-12 15:45:00,18.64,18.67,18.64,18.65,43840.31349497918,6.4432,6.4536,6.4432,6.4467,43840.3135
2005-09-12 15:50:00,18.62,18.65,18.61,18.61,75189.81141317658,6.4363,6.4467,6.4328,6.4328,75189.8114
2005-09-12 15:55:00,18.61,18.67,18.61,18.65,145971.09968160666,6.4328,6.4536,6.4328,6.4467,145971.0997
2005-09-13 09:30:00,19.43,19.43,18.66,18.76,127112.41734019102,6.7163,6.7163,6.4501,6.4847,127112.4173
2005-09-13 09:35:00,18.72,18.76,18.67,18.67,23267.205486162133,6.4709,6.4847,6.4536,6.4536,23267.2055
2005-09-13 09:40:00,18.67,18.67,18.58,18.59,74455.05755571883,6.4536,6.4536,6.4225,6.4259,74455.0576
2005-09-13 09:45:00,18.59,18.68,18.58,18.68,63066.37276512368,6.4259,6.457,6.4225,6.457,63066.3728
2005-09-13 09:50:00,18.69,18.82,18.68,18.82,87558.1680137154,6.4605,6.5054,6.457,6.5054,87558.168
2005-09-13 09:55:00,18.82,18.87,18.82,18.86,103600.29390154296,6.5054,6.5227,6.5054,6.5193,103600.2939
2005-09-13 10:00:00,18.86,18.9,18.83,18.83,56086.21111927504,6.5193,6.5331,6.5089,6.5089,56086.2111
2005-09-13 10:05:00,18.83,18.83,18.79,18.81,37472.446730345335,6.5089,6.5089,6.4951,6.502,37472.4467
2005-09-13 10:10:00,18.81,18.81,18.78,18.78,22287.533676218467,6.502,6.502,6.4916,6.4916,22287.5337
2005-09-13 10:15:00,18.78,18.81,18.77,18.77,59025.226549106046,6.4916,6.502,6.4882,6.4882,59025.2265
2005-09-13 10:20:00,18.76,18.78,18.75,18.76,145971.09968160666,6.4847,6.4916,6.4812,6.4847,145971.0997
2005-09-13 10:25:00,18.77,18.81,18.77,18.77,37962.28263531717,6.4882,6.502,6.4882,6.4882,37962.2826
2005-09-13 10:30:00,18.77,18.81,18.76,18.76,30002.449179524858,6.4882,6.502,6.4847,6.4847,30002.4492
2005-09-13 10:35:00,18.76,18.81,18.75,18.81,28410.4824883664,6.4847,6.502,6.4812,6.502,28410.4825
2005-09-13 10:40:00,18.81,18.82,18.78,18.78,39309.33137398971,6.502,6.5054,6.4916,6.4916,39309.3314
2005-09-13 10:45:00,18.78,18.8,18.74,18.76,23879.500367376928,6.4916,6.4985,6.4778,6.4847,23879.5004
2005-09-13 10:50:00,18.75,18.77,18.7,18.7,42248.34680382072,6.4812,6.4882,6.464,6.464,42248.3468
2005-09-13 10:55:00,18.71,18.71,18.7,18.71,18736.223365172667,6.4674,6.4674,6.464,6.4674,18736.2234
2005-09-13 11:00:00,18.71,18.72,18.68,18.69,43350.477590007344,6.4674,6.4709,6.457,6.4605,43350.4776
2005-09-13 11:05:00,18.69,18.7,18.65,18.66,25349.008082292432,6.4605,6.464,6.4467,6.4501,25349.0081
2005-09-13 11:10:00,18.66,18.66,18.63,18.64,15062.454077883907,6.4501,6.4501,6.4398,6.4432,15062.4541
2005-09-13 11:15:00,18.64,18.65,18.63,18.63,38941.95444526083,6.4432,6.4467,6.4398,6.4398,38941.9544
2005-09-13 11:20:00,18.63,18.64,18.6,18.62,32574.087680626988,6.4398,6.4432,6.4294,6.4363,32574.0877
2005-09-13 11:25:00,18.61,18.62,18.59,18.59,30247.36713201077,6.4328,6.4363,6.4259,6.4259,30247.3671
2005-09-13 11:30:00,18.59,18.61,18.59,18.61,16164.584864070535,6.4259,6.4328,6.4259,6.4328,16164.5849
2005-09-13 11:35:00,18.62,18.63,18.6,18.63,15062.454077883907,6.4363,6.4398,6.4294,6.4398,15062.4541
2005-09-13 11:40:00,18.63,18.7,18.63,18.69,23144.746509919176,6.4398,6.464,6.4398,6.4605,23144.7465
2005-09-13 11:45:00,18.7,18.71,18.66,18.66,34533.43130051433,6.464,6.4674,6.4501,6.4501,34533.4313
2005-09-13 11:50:00,18.64,18.65,18.59,18.59,28410.4824883664,6.4432,6.4467,6.4259,6.4259,28410.4825
2005-09-13 11:55:00,18.59,18.61,18.58,18.6,32206.71075189811,6.4259,6.4328,6.4225,6.4294,32206.7108
2005-09-13 12:00:00,18.61,18.62,18.59,18.62,19593.436198873376,6.4328,6.4363,6.4259,6.4363,19593.4362
2005-09-13 12:05:00,18.61,18.66,18.61,18.66,25471.46705853539,6.4328,6.4501,6.4328,6.4501,25471.4671
2005-09-13 12:10:00,18.66,18.66,18.63,18.64,18001.469507714915,6.4501,6.4501,6.4398,6.4432,18001.4695
2005-09-13 12:15:00,18.64,18.68,18.63,18.68,78863.58070046533,6.4432,6.457,6.4398,6.457,78863.5807
2005-09-13 12:20:00,18.67,18.68,18.65,18.65,38574.57751653196,6.4536,6.457,6.4467,6.4467,38574.5775
2005-09-13 12:25:00,18.66,18.67,18.63,18.65,101640.95028165563,6.4501,6.4536,6.4398,6.4467,101640.9503
2005-09-13 12:30:00,18.65,18.65,18.62,18.62,17756.551555228998,6.4467,6.4467,6.4363,6.4363,17756.5516
2005-09-13 12:35:00,18.62,18.63,18.61,18.63,14939.995101640949,6.4363,6.4398,6.4328,6.4398,14939.9951
2005-09-13 12:40:00,18.63,18.63,18.6,18.6,51800.14695077149,6.4398,6.4398,6.4294,6.4294,51800.147
2005-09-13 12:45:00,18.6,18.6,18.58,18.59,33308.84153808474,6.4294,6.4294,6.4225,6.4259,33308.8415
2005-09-13 12:50:00,18.58,18.59,18.57,18.58,93068.82194464852,6.4225,6.4259,6.419,6.4225,93068.8219
2005-09-13 12:55:00,18.59,18.59,18.58,18.58,23512.12343864805,6.4259,6.4259,6.4225,6.4225,23512.1234
2005-09-13 13:00:00,18.59,18.62,18.57,18.59,68577.02669605681,6.4259,6.4363,6.419,6.4259,68577.0267
2005-09-13 13:05:00,18.59,18.6,18.58,18.59,45432.28018613764,6.4259,6.4294,6.4225,6.4259,45432.2802
2005-09-13 13:10:00,18.59,18.61,18.59,18.6,12858.192505510651,6.4259,6.4328,6.4259,6.4294,12858.1925
2005-09-13 13:15:00,18.6,18.62,18.6,18.62,88292.92187117315,6.4294,6.4363,6.4294,6.4363,88292.9219
2005-09-13 13:20:00,18.62,18.62,18.59,18.6,55963.75214303208,6.4363,6.4363,6.4259,6.4294,55963.7521
2005-09-13 13:25:00,18.61,18.62,18.6,18.6,74332.59857947587,6.4328,6.4363,6.4294,6.4294,74332.5986
2005-09-13 13:30:00,18.6,18.61,18.59,18.6,17511.63360274308,6.4294,6.4328,6.4259,6.4294,17511.6336
2005-09-13 13:35:00,18.59,18.65,18.59,18.62,77026.69605682096,6.4259,6.4467,6.4259,6.4363,77026.6961
2005-09-13 13:40:00,18.62,18.63,18.61,18.63,47514.082782267935,6.4363,6.4398,6.4328,6.4398,47514.0828
2005-09-13 13:45:00,18.62,18.63,18.62,18.63,18491.30541268675,6.4363,6.4398,6.4363,6.4398,18491.3054
2005-09-13 13:50:00,18.63,18.63,18.61,18.61,12980.651481753612,6.4398,6.4398,6.4328,6.4328,12980.6515
2005-09-13 13:55:00,18.62,18.62,18.6,18.6,62943.91378888072,6.4363,6.4363,6.4294,6.4294,62943.9138
2005-09-13 14:00:00,18.61,18.62,18.58,18.59,19715.895175116333,6.4328,6.4363,6.4225,6.4259,19715.8952
2005-09-13 14:05:00,18.59,18.62,18.59,18.61,31349.4979181974,6.4259,6.4363,6.4259,6.4328,31349.4979
2005-09-13 14:10:00,18.61,18.63,18.61,18.63,40166.54420769042,6.4328,6.4398,6.4328,6.4398,40166.5442
2005-09-13 14:15:00,18.63,18.67,18.62,18.64,86823.41415625764,6.4398,6.4536,6.4363,6.4432,86823.4142
2005-09-13 14:20:00,18.64,18.66,18.6,18.61,29879.990203281897,6.4432,6.4501,6.4294,6.4328,29879.9902
2005-09-13 14:25:00,18.61,18.63,18.61,18.61,19593.436198873376,6.4328,6.4398,6.4328,6.4328,19593.4362
2005-09-13 14:30:00,18.61,18.65,18.6,18.65,82659.80896399706,6.4328,6.4467,6.4294,6.4467,82659.809
2005-09-13 14:35:00,18.64,18.73,18.63,18.69,51800.14695077149,6.4432,6.4743,6.4398,6.4605,51800.147
2005-09-13 14:40:00,18.7,18.7,18.68,18.68,44575.06735243693,6.464,6.464,6.457,6.457,44575.0674
2005-09-13 14:45:00,18.69,18.71,18.68,18.7,73597.84472201811,6.4605,6.4674,6.457,6.464,73597.8447
2005-09-13 14:50:00,18.71,18.75,18.71,18.73,54004.408523144746,6.4674,6.4812,6.4674,6.4743,54004.4085
2005-09-13 14:55:00,18.74,18.74,18.72,18.74,92578.9860396767,6.4778,6.4778,6.4709,6.4778,92578.986
2005-09-13 15:00:00,18.74,18.77,18.73,18.74,51065.39309331374,6.4778,6.4882,6.4743,6.4778,51065.3931
2005-09-13 15:05:00,18.75,18.75,18.72,18.72,31104.579965711484,6.4812,6.4812,6.4709,6.4709,31104.58
2005-09-13 15:10:00,18.72,18.72,18.69,18.7,17144.256674014203,6.4709,6.4709,6.4605,6.464,17144.2567
2005-09-13 15:15:00,18.71,18.72,18.7,18.72,91476.85525349008,6.4674,6.4709,6.464,6.4709,91476.8553
2005-09-13 15:20:00,18.72,18.72,18.68,18.72,52902.27773695812,6.4709,6.4709,6.457,6.4709,52902.2777
2005-09-13 15:25:00,18.71,18.71,18.66,18.7,48003.91868723977,6.4674,6.4674,6.4501,6.464,48003.9187
2005-09-13 15:30:00,18.71,18.75,18.7,18.75,48003.91868723977,6.4674,6.4812,6.464,6.4812,48003.9187
2005-09-13 15:35:00,18.75,18.75,18.7,18.71,48371.29561596864,6.4812,6.4812,6.464,6.4674,48371.2956
2005-09-13 15:40:00,18.71,18.71,18.64,18.67,54249.32647563066,6.4674,6.4674,6.4432,6.4536,54249.3265
2005-09-13 15:45:00,18.66,18.72,18.64,18.68,74455.05755571883,6.4501,6.4709,6.4432,6.457,74455.0576
2005-09-13 15:50:00,18.68,18.69,18.63,18.68,61351.94709772226,6.457,6.4605,6.4398,6.457,61351.9471
2005-09-13 15:55:00,18.68,18.72,18.68,18.71,105927.0144501592,6.457,6.4709,6.457,6.4674,105927.0145
2005-09-14 09:30:00,18.78,18.84,18.78,18.81,55596.3752143032,6.4916,6.5123,6.4916,6.502,55596.3752
2005-09-14 09:35:00,18.81,18.84,18.75,18.83,32696.546656869945,6.502,6.5123,6.4812,6.5089,32696.5467
2005-09-14 09:40:00,18.84,18.89,18.82,18.86,60494.73426402155,6.5123,6.5296,6.5054,6.5193,60494.7343
2005-09-14 09:45:00,18.86,18.89,18.84,18.86,23022.28753367621,6.5193,6.5296,6.5123,6.5193,23022.2875
2005-09-14 09:50:00,18.86,18.86,18.82,18.83,29390.154298310063,6.5193,6.5193,6.5054,6.5089,29390.1543
2005-09-14 09:55:00,18.84,18.85,18.81,18.85,19103.60029390154,6.5123,6.5158,6.502,6.5158,19103.6003
2005-09-14 10:00:00,18.84,18.86,18.81,18.86,37839.82365907421,6.5123,6.5193,6.502,6.5193,37839.8237
2005-09-14 10:05:00,18.84,18.85,18.76,18.77,50820.47514082782,6.5123,6.5158,6.4847,6.4882,50820.4751
2005-09-14 10:10:00,18.77,18.77,18.67,18.72,84374.23463139847,6.4882,6.4882,6.4536,6.4709,84374.2346
2005-09-14 10:15:00,18.7,18.77,18.68,18.75,74699.97550820475,6.464,6.4882,6.457,6.4812,74699.9755
2005-09-14 10:20:00,18.76,18.8,18.74,18.79,24614.25422483468,6.4847,6.4985,6.4778,6.4951,24614.2542
2005-09-14 10:25:00,18.79,18.79,18.71,18.72,24491.79524859172,6.4951,6.4951,6.4674,6.4709,24491.7952
2005-09-14 10:30:00,18.72,18.74,18.62,18.65,80088.17046289492,6.4709,6.4778,6.4363,6.4467,80088.1705
2005-09-14 10:35:00,18.66,18.68,18.63,18.66,50575.5571883419,6.4501,6.457,6.4398,6.4501,50575.5572
2005-09-14 10:40:00,18.68,18.75,18.68,18.72,23879.500367376928,6.457,6.4812,6.457,6.4709,23879.5004
2005-09-14 10:45:00,18.72,18.76,18.72,18.74,53147.19568944403,6.4709,6.4847,6.4709,6.4778,53147.1957
2005-09-14 10:50:00,18.74,18.75,18.68,18.72,25838.843987264263,6.4778,6.4812,6.457,6.4709,25838.844
2005-09-14 10:55:00,18.71,18.72,18.69,18.71,23144.746509919176,6.4674,6.4709,6.4605,6.4674,23144.7465
2005-09-14 11:00:00,18.71,18.79,18.7,18.78,36492.77492040167,6.4674,6.4951,6.464,6.4916,36492.7749
2005-09-14 11:05:00,18.78,18.81,18.76,18.8,32451.628704384028,6.4916,6.502,6.4847,6.4985,32451.6287
2005-09-14 11:10:00,18.81,18.86,18.81,18.85,33308.84153808474,6.502,6.5193,6.502,6.5158,33308.8415
2005-09-14 11:15:00,18.85,18.85,18.82,18.84,28532.94146460936,6.5158,6.5158,6.5054,6.5123,28532.9415
2005-09-14 11:20:00,18.84,18.89,18.84,18.88,27675.728630908645,6.5123,6.5296,6.5123,6.5262,27675.7286
2005-09-14 11:25:00,18.87,18.92,18.86,18.86,26696.05682096497,6.5227,6.54,6.5193,6.5193,26696.0568
2005-09-14 11:30:00,18.86,18.86,18.81,18.81,56086.21111927504,6.5193,6.5193,6.502,6.502,56086.2111
2005-09-14 11:35:00,18.81,18.84,18.81,18.82,18123.928483957872,6.502,6.5123,6.502,6.5054,18123.9285
2005-09-14 11:40:00,18.82,18.83,18.81,18.82,9306.882194464852,6.5054,6.5089,6.502,6.5054,9306.8822
2005-09-14 11:45:00,18.82,18.83,18.81,18.81,30614.74406073965,6.5054,6.5089,6.502,6.502,30614.7441
2005-09-14 11:50:00,18.81,18.81,18.8,18.81,18491.30541268675,6.502,6.502,6.4985,6.502,18491.3054
2005-09-14 11:55:00,18.81,18.86,18.81,18.85,49595.88537839824,6.502,6.5193,6.502,6.5158,49595.8854
2005-09-14 12:00:00,18.85,18.87,18.84,18.87,26451.13886847905,6.5158,6.5227,6.5123,6.5227,26451.1389
2005-09-14 12:05:00,18.87,18.88,18.87,18.87,16287.043840313494,6.5227,6.5262,6.5227,6.5227,16287.0438
2005-09-14 12:10:00,18.88,18.88,18.86,18.86,13470.487386725446,6.5262,6.5262,6.5193,6.5193,13470.4874
2005-09-14 12:15:00,18.86,18.87,18.85,18.86,12735.733529267694,6.5193,6.5227,6.5158,6.5193,12735.7335
2005-09-14 12:20:00,18.85,18.85,18.84,18.85,3796.228263531717,6.5158,6.5158,6.5123,6.5158,3796.2283
2005-09-14 12:25:00,18.85,18.85,18.84,18.85,24001.959343619885,6.5158,6.5158,6.5123,6.5158,24001.9593
2005-09-14 12:30:00,18.85,18.86,18.85,18.85,7102.620622091599,6.5158,6.5193,6.5158,6.5158,7102.6206
2005-09-14 12:35:00,18.86,18.86,18.85,18.85,8449.669360764143,6.5193,6.5193,6.5158,6.5158,8449.6694
2005-09-14 12:40:00,18.84,18.85,18.82,18.83,16654.42076904237,6.5123,6.5158,6.5054,6.5089,16654.4208
2005-09-14 12:45:00,18.82,18.83,18.82,18.83,3428.851334802841,6.5054,6.5089,6.5054,6.5089,3428.8513
2005-09-14 12:50:00,18.83,18.83,18.82,18.82,8817.046289493019,6.5089,6.5089,6.5054,6.5054,8817.0463
2005-09-14 12:55:00,18.83,18.9,18.82,18.89,179524.8591721773,6.5089,6.5331,6.5054,6.5296,179524.8592
2005-09-14 13:00:00,18.89,18.94,18.89,18.92,15919.666911584618,6.5296,6.5469,6.5296,6.54,15919.6669
2005-09-14 13:05:00,18.92,18.95,18.91,18.93,21797.697771246632,6.54,6.5504,6.5365,6.5435,21797.6978
2005-09-14 13:10:00,18.94,18.94,18.9,18.9,20205.731080088168,6.5469,6.5469,6.5331,6.5331,20205.7311
2005-09-14 13:15:00,18.9,18.9,18.87,18.87,18613.764388929707,6.5331,6.5331,6.5227,6.5227,18613.7644
2005-09-14 13:20:00,18.86,18.91,18.86,18.91,58535.39064413421,6.5193,6.5365,6.5193,6.5365,58535.3906
2005-09-14 13:25:00,18.9,18.91,18.88,18.89,22777.36958119029,6.5331,6.5365,6.5262,6.5296,22777.3696
2005-09-14 13:30:00,18.9,18.92,18.9,18.92,3918.687239774675,6.5331,6.54,6.5331,6.54,3918.6872
2005-09-14 13:35:00,18.91,18.92,18.9,18.91,19226.0592701445,6.5365,6.54,6.5331,6.5365,19226.0593
2005-09-14 13:40:00,18.92,18.92,18.89,18.9,11756.061719324023,6.54,6.54,6.5296,6.5331,11756.0617
2005-09-14 13:45:00,18.9,18.92,18.9,18.9,17879.010531471955,6.5331,6.54,6.5331,6.5331,17879.0105
2005-09-14 13:50:00,18.9,18.94,18.9,18.9,19103.60029390154,6.5331,6.5469,6.5331,6.5331,19103.6003
2005-09-14 13:55:00,18.9,18.91,18.9,18.91,2816.556453588048,6.5331,6.5365,6.5331,6.5365,2816.5565
2005-09-14 14:00:00,18.91,18.92,18.9,18.91,11021.307861866277,6.5365,6.54,6.5331,6.5365,11021.3079
2005-09-14 14:05:00,18.9,18.92,18.9,18.91,23634.58241489101,6.5331,6.54,6.5331,6.5365,23634.5824
2005-09-14 14:10:00,18.9,18.91,18.9,18.9,15919.666911584618,6.5331,6.5365,6.5331,6.5331,15919.6669
2005-09-14 14:15:00,18.9,18.9,18.85,18.86,41758.51089884888,6.5331,6.5331,6.5158,6.5193,41758.5109
2005-09-14 14:20:00,18.86,18.92,18.85,18.91,48983.59049718344,6.5193,6.54,6.5158,6.5365,48983.5905
2005-09-14 14:25:00,18.91,18.92,18.9,18.92,26328.679892236098,6.5365,6.54,6.5331,6.54,26328.6799
2005-09-14 14:30:00,18.92,18.92,18.9,18.91,14817.53612539799,6.54,6.54,6.5331,6.5365,14817.5361
2005-09-14 14:35:00,18.9,18.91,18.9,18.9,16164.584864070535,6.5331,6.5365,6.5331,6.5331,16164.5849
2005-09-14 14:40:00,18.9,18.9,18.88,18.88,16042.125887827577,6.5331,6.5331,6.5262,6.5262,16042.1259
2005-09-14 14:45:00,18.89,18.9,18.88,18.9,19226.0592701445,6.5296,6.5331,6.5262,6.5331,19226.0593
2005-09-14 14:50:00,18.9,18.9,18.88,18.88,17144.256674014203,6.5331,6.5331,6.5262,6.5262,17144.2567
2005-09-14 14:55:00,18.89,18.91,18.89,18.91,37227.52877785941,6.5296,6.5365,6.5296,6.5365,37227.5288
2005-09-14 15:00:00,18.9,18.91,18.85,18.86,31594.41587068332,6.5331,6.5365,6.5158,6.5193,31594.4159
2005-09-14 15:05:00,18.85,18.88,18.85,18.86,28900.318393338228,6.5158,6.5262,6.5158,6.5193,28900.3184
2005-09-14 15:10:00,18.86,18.86,18.81,18.83,53269.65466568699,6.5193,6.5193,6.502,6.5089,53269.6547
2005-09-14 15:15:00,18.83,18.87,18.82,18.87,23144.746509919176,6.5089,6.5227,6.5054,6.5227,23144.7465
2005-09-14 15:20:00,18.87,18.9,18.87,18.9,53024.73671320108,6.5227,6.5331,6.5227,6.5331,53024.7367
2005-09-14 15:25:00,18.9,18.9,18.89,18.9,21797.697771246632,6.5331,6.5331,6.5296,6.5331,21797.6978
2005-09-14 15:30:00,18.9,18.94,18.9,18.93,67597.35488611314,6.5331,6.5469,6.5331,6.5435,67597.3549
2005-09-14 15:35:00,18.93,18.93,18.91,18.92,61351.94709772226,6.5435,6.5435,6.5365,6.54,61351.9471
2005-09-14 15:40:00,18.91,18.98,18.91,18.97,100661.27847171196,6.5365,6.5607,6.5365,6.5573,100661.2785
2005-09-14 15:45:00,18.97,19.01,18.96,19.0,81312.76022532451,6.5573,6.5711,6.5538,6.5677,81312.7602
2005-09-14 15:50:00,19.01,19.01,18.97,18.98,80333.08841538084,6.5711,6.5711,6.5573,6.5607,80333.0884
2005-09-14 15:55:00,18.98,18.99,18.97,18.98,160176.34092578985,6.5607,6.5642,6.5573,6.5607,160176.3409
2005-09-15 09:30:00,19.04,19.07,18.99,18.99,49106.0494734264,6.5815,6.5919,6.5642,6.5642,49106.0495
2005-09-15 09:35:00,18.99,19.1,18.97,19.08,60372.27528777859,6.5642,6.6022,6.5573,6.5953,60372.2753
2005-09-15 09:40:00,19.08,19.1,19.07,19.08,60617.1932402645,6.5953,6.6022,6.5919,6.5953,60617.1932
2005-09-15 09:45:00,19.07,19.09,19.07,19.08,33431.3005143277,6.5919,6.5988,6.5919,6.5953,33431.3005
2005-09-15 09:50:00,19.08,19.12,19.08,19.12,27063.43374969385,6.5953,6.6091,6.5953,6.6091,27063.4337
2005-09-15 09:55:00,19.12,19.15,19.12,19.14,35268.185157972075,6.6091,6.6195,6.6091,6.616,35268.1852
2005-09-15 10:00:00,19.15,19.16,19.11,19.12,29757.53122703894,6.6195,6.623,6.6057,6.6091,29757.5312
2005-09-15 10:05:00,19.11,19.12,19.08,19.09,26818.51579720793,6.6057,6.6091,6.5953,6.5988,26818.5158
2005-09-15 10:10:00,19.08,19.09,19.08,19.09,34043.59539554249,6.5953,6.5988,6.5953,6.5988,34043.5954
2005-09-15 10:15:00,19.08,19.08,19.07,19.08,20940.48493754592,6.5953,6.5953,6.5919,6.5953,20940.4849
2005-09-15 10:20:00,19.07,19.07,19.03,19.04,11878.520695566984,6.5919,6.5919,6.578,6.5815,11878.5207
2005-09-15 10:25:00,19.03,19.04,19.02,19.02,44207.69042370805,6.578,6.5815,6.5746,6.5746,44207.6904
2005-09-15 10:30:00,19.03,19.03,18.98,18.99,53514.57261817291,6.578,6.578,6.5607,6.5642,53514.5726
2005-09-15 10:35:00,18.98,18.99,18.84,18.84,67229.97795738427,6.5607,6.5642,6.5123,6.5123,67229.978
2005-09-15 10:40:00,18.85,18.9,18.82,18.9,73842.76267450403,6.5158,6.5331,6.5054,6.5331,73842.7627
2005-09-15 10:45:00,18.9,18.95,18.9,18.93,45677.19813862356,6.5331,6.5504,6.5331,6.5435,45677.1981
2005-09-15 10:50:00,18.92,18.95,18.92,18.94,17756.551555228998,6.54,6.5504,6.54,6.5469,17756.5516
2005-09-15 10:55:00,18.93,18.94,18.87,18.87,17756.551555228998,6.5435,6.5469,6.5227,6.5227,17756.5516
2005-09-15 11:00:00,18.87,18.91,18.87,18.89,32329.16972814107,6.5227,6.5365,6.5227,6.5296,32329.1697
2005-09-15 11:05:00,18.89,18.9,18.88,18.89,45064.90325740876,6.5296,6.5331,6.5262,6.5296,45064.9033
2005-09-15 11:10:00,18.88,18.91,18.88,18.89,29267.695322067106,6.5262,6.5365,6.5262,6.5296,29267.6953
2005-09-15 11:15:00,18.89,18.9,18.86,18.9,27308.351702179767,6.5296,6.5331,6.5193,6.5331,27308.3517
2005-09-15 11:20:00,18.9,18.93,18.9,18.91,18123.928483957872,6.5331,6.5435,6.5331,6.5365,18123.9285
2005-09-15 11:25:00,18.92,18.94,18.91,18.93,21797.697771246632,6.54,6.5469,6.5365,6.5435,21797.6978
2005-09-15 11:30:00,18.94,18.94,18.88,18.9,22042.61572373255,6.5469,6.5469,6.5262,6.5331,22042.6157
2005-09-15 11:35:00,18.91,18.91,18.9,18.9,22042.61572373255,6.5365,6.5365,6.5331,6.5331,22042.6157
2005-09-15 11:40:00,18.9,18.91,18.88,18.89,18613.764388929707,6.5331,6.5365,6.5262,6.5296,18613.7644
2005-09-15 11:45:00,18.88,18.88,18.84,18.86,17389.17462650012,6.5262,6.5262,6.5123,6.5193,17389.1746
2005-09-15 11:50:00,18.85,18.86,18.83,18.83,18001.469507714915,6.5158,6.5193,6.5089,6.5089,18001.4695
2005-09-15 11:55:00,18.83,18.83,18.78,18.78,31839.33382316924,6.5089,6.5089,6.4916,6.4916,31839.3338
2005-09-15 12:00:00,18.78,18.79,18.72,18.77,52412.44183198628,6.4916,6.4951,6.4709,6.4882,52412.4418
2005-09-15 12:05:00,18.77,18.77,18.71,18.72,28288.02351212344,6.4882,6.4882,6.4674,6.4709,28288.0235
2005-09-15 12:10:00,18.73,18.81,18.72,18.8,43717.85451873622,6.4743,6.502,6.4709,6.4985,43717.8545
2005-09-15 12:15:00,18.81,18.81,18.8,18.8,34900.8082292432,6.502,6.502,6.4985,6.4985,34900.8082
2005-09-15 12:20:00,18.81,18.82,18.79,18.8,41023.75704139113,6.502,6.5054,6.4951,6.4985,41023.757
2005-09-15 12:25:00,18.79,18.79,18.77,18.77,55718.83419054616,6.4951,6.4951,6.4882,6.4882,55718.8342
2005-09-15 12:30:00,18.76,18.77,18.72,18.73,30982.120989468527,6.4847,6.4882,6.4709,6.4743,30982.121
2005-09-15 12:35:00,18.74,18.75,18.72,18.73,20328.19005633113,6.4778,6.4812,6.4709,6.4743,20328.1901
2005-09-15 12:40:00,18.72,18.73,18.72,18.72,17144.256674014203,6.4709,6.4743,6.4709,6.4709,17144.2567
2005-09-15 12:45:00,18.72,18.72,18.72,18.72,6980.161645848641,6.4709,6.4709,6.4709,6.4709,6980.1616
2005-09-15 12:50:00,18.72,18.72,18.71,18.71,21920.15674748959,6.4709,6.4709,6.4674,6.4674,21920.1567
2005-09-15 12:55:00,18.71,18.71,18.68,18.68,7959.833455792309,6.4674,6.4674,6.457,6.457,7959.8335
2005-09-15 13:00:00,18.68,18.68,18.64,18.65,21430.320842517754,6.457,6.457,6.4432,6.4467,21430.3208
2005-09-15 13:05:00,18.65,18.67,18.63,18.65,64903.257408768055,6.4467,6.4536,6.4398,6.4467,64903.2574
2005-09-15 13:10:00,18.64,18.67,18.53,18.54,75067.35243693362,6.4432,6.4536,6.4052,6.4086,75067.3524
2005-09-15 13:15:00,18.55,18.63,18.55,18.62,72128.33700710261,6.4121,6.4398,6.4121,6.4363,72128.337
2005-09-15 13:20:00,18.62,18.63,18.6,18.63,45432.28018613764,6.4363,6.4398,6.4294,6.4398,45432.2802
2005-09-15 13:25:00,18.63,18.64,18.5,18.51,49963.26230712711,6.4398,6.4432,6.3948,6.3983,49963.2623
2005-09-15 13:30:00,18.51,18.59,18.49,18.55,103600.29390154296,6.3983,6.4259,6.3914,6.4121,103600.2939
2005-09-15 13:35:00,18.54,18.59,18.54,18.56,47759.000734753856,6.4086,6.4259,6.4086,6.4156,47759.0007
2005-09-15 13:40:00,18.56,18.59,18.54,18.59,27553.269654665684,6.4156,6.4259,6.4086,6.4259,27553.2697
2005-09-15 13:45:00,18.58,18.59,18.56,18.57,22409.992652461424,6.4225,6.4259,6.4156,6.419,22409.9927
2005-09-15 13:50:00,18.58,18.59,18.57,18.59,20450.649032574085,6.4225,6.4259,6.419,6.4259,20450.649
2005-09-15 13:55:00,18.59,18.61,18.57,18.58,53514.57261817291,6.4259,6.4328,6.419,6.4225,53514.5726
2005-09-15 14:00:00,18.59,18.64,18.58,18.63,42248.34680382072,6.4259,6.4432,6.4225,6.4398,42248.3468
2005-09-15 14:05:00,18.63,18.64,18.54,18.59,67352.43693362724,6.4398,6.4432,6.4086,6.4259,67352.4369
2005-09-15 14:10:00,18.59,18.64,18.58,18.64,22532.45162870438,6.4259,6.4432,6.4225,6.4432,22532.4516
2005-09-15 14:15:00,18.63,18.66,18.63,18.66,16409.50281655645,6.4398,6.4501,6.4398,6.4501,16409.5028
2005-09-15 14:20:00,18.66,18.67,18.65,18.65,42615.7237325496,6.4501,6.4536,6.4467,6.4467,42615.7237
2005-09-15 14:25:00,18.65,18.68,18.64,18.67,21307.8618662748,6.4467,6.457,6.4432,6.4536,21307.8619
2005-09-15 14:30:00,18.68,18.72,18.67,18.7,44819.98530492285,6.457,6.4709,6.4536,6.464,44819.9853
2005-09-15 14:35:00,18.7,18.7,18.65,18.65,23022.28753367621,6.464,6.464,6.4467,6.4467,23022.2875
2005-09-15 14:40:00,18.65,18.65,18.63,18.65,14205.241244183198,6.4467,6.4467,6.4398,6.4467,14205.2412
2005-09-15 14:45:00,18.64,18.69,18.63,18.69,49350.96742591231,6.4432,6.4605,6.4398,6.4605,49350.9674
2005-09-15 14:50:00,18.69,18.7,18.69,18.7,23757.041391133967,6.4605,6.464,6.4605,6.464,23757.0414
2005-09-15 14:55:00,18.69,18.69,18.67,18.68,214180.7494489346,6.4605,6.4605,6.4536,6.457,214180.7494
2005-09-15 15:00:00,18.67,18.69,18.66,18.69,29022.77736958119,6.4536,6.4605,6.4501,6.4605,29022.7774
2005-09-15 15:05:00,18.69,18.69,18.67,18.68,17756.551555228998,6.4605,6.4605,6.4536,6.457,17756.5516
2005-09-15 15:10:00,18.68,18.68,18.65,18.65,20695.56698506,6.457,6.457,6.4467,6.4467,20695.567
2005-09-15 15:15:00,18.65,18.66,18.63,18.65,40411.462160176336,6.4467,6.4501,6.4398,6.4467,40411.4622
2005-09-15 15:20:00,18.66,18.7,18.66,18.7,61841.783002694094,6.4501,6.464,6.4501,6.464,61841.783
2005-09-15 15:25:00,18.7,18.72,18.69,18.69,26206.22091599314,6.464,6.4709,6.4605,6.4605,26206.2209
2005-09-15 15:30:00,18.69,18.7,18.66,18.69,68332.1087435709,6.4605,6.464,6.4501,6.4605,68332.1087
2005-09-15 15:35:00,18.69,18.71,18.67,18.71,54371.78545187362,6.4605,6.4674,6.4536,6.4674,54371.7855
2005-09-15 15:40:00,18.71,18.76,18.7,18.75,46289.49301983835,6.4674,6.4847,6.464,6.4812,46289.493
2005-09-15 15:45:00,18.76,18.77,18.74,18.76,50453.09821209894,6.4847,6.4882,6.4778,6.4847,50453.0982
2005-09-15 15:50:00,18.76,18.78,18.76,18.78,56820.9649767328,6.4847,6.4916,6.4847,6.4916,56820.965
2005-09-15 15:55:00,18.78,18.79,18.77,18.77,119764.87876561352,6.4916,6.4951,6.4882,6.4882,119764.8788
2005-09-16 09:30:00,18.97,18.99,18.9,18.9,801249.0815576782,6.5573,6.5642,6.5331,6.5331,801249.0816
2005-09-16 09:35:00,18.9,18.99,18.86,18.95,65270.63433749694,6.5331,6.5642,6.5193,6.5504,65270.6343
2005-09-16 09:40:00,18.95,19.02,18.95,18.97,59515.06245407788,6.5504,6.5746,6.5504,6.5573,59515.0625
2005-09-16 09:45:00,18.98,18.98,18.9,18.91,40901.29806514817,6.5607,6.5607,6.5331,6.5365,40901.2981
2005-09-16 09:50:00,18.91,18.92,18.81,18.87,59147.68552534901,6.5365,6.54,6.502,6.5227,59147.6855
2005-09-16 09:55:00,18.88,18.92,18.82,18.9,27798.1876071516,6.5262,6.54,6.5054,6.5331,27798.1876
2005-09-16 10:00:00,18.9,18.96,18.9,18.96,35023.26720548616,6.5331,6.5538,6.5331,6.5538,35023.2672
2005-09-16 10:05:00,18.96,18.99,18.93,18.98,26328.679892236098,6.5538,6.5642,6.5435,6.5607,26328.6799
2005-09-16 10:10:00,18.99,19.1,18.99,19.1,69189.3215772716,6.5642,6.6022,6.5642,6.6022,69189.3216
2005-09-16 10:15:00,19.13,19.17,19.08,19.09,73230.46779328924,6.6126,6.6264,6.5953,6.5988,73230.4678
2005-09-16 10:20:00,19.09,19.1,19.05,19.05,46167.03404359539,6.5988,6.6022,6.5849,6.5849,46167.034
2005-09-16 10:25:00,19.05,19.07,19.04,19.05,19348.51824638746,6.5849,6.5919,6.5815,6.5849,19348.5182
2005-09-16 10:30:00,19.05,19.07,19.04,19.04,26206.22091599314,6.5849,6.5919,6.5815,6.5815,26206.2209
2005-09-16 10:35:00,19.04,19.06,19.03,19.03,39676.70830271859,6.5815,6.5884,6.578,6.578,39676.7083
2005-09-16 10:40:00,19.03,19.04,19.02,19.03,31349.4979181974,6.578,6.5815,6.5746,6.578,31349.4979
2005-09-16 10:45:00,19.03,19.03,19.02,19.02,51310.31104579965,6.578,6.578,6.5746,6.5746,51310.311
2005-09-16 10:50:00,19.02,19.04,19.02,19.02,34533.43130051433,6.5746,6.5815,6.5746,6.5746,34533.4313
2005-09-16 10:55:00,19.03,19.04,19.02,19.02,39554.24932647563,6.578,6.5815,6.5746,6.5746,39554.2493
2005-09-16 11:00:00,19.03,19.03,19.02,19.02,53269.65466568699,6.578,6.578,6.5746,6.5746,53269.6547
2005-09-16 11:05:00,19.02,19.05,19.02,19.03,22409.992652461424,6.5746,6.5849,6.5746,6.578,22409.9927
2005-09-16 11:10:00,19.03,19.03,18.99,19.01,84619.1525838844,6.578,6.578,6.5642,6.5711,84619.1526
2005-09-16 11:15:00,19.02,19.06,19.01,19.06,19593.436198873376,6.5746,6.5884,6.5711,6.5884,19593.4362
2005-09-16 11:20:00,19.06,19.07,19.06,19.06,19470.977222630416,6.5884,6.5919,6.5884,6.5884,19470.9772
2005-09-16 11:25:00,19.07,19.07,19.05,19.07,35635.56208670095,6.5919,6.5919,6.5849,6.5919,35635.5621
2005-09-16 11:30:00,19.07,19.07,19.04,19.05,13103.11045799657,6.5919,6.5919,6.5815,6.5849,13103.1105
2005-09-16 11:35:00,19.06,19.07,19.04,19.07,27430.810678422728,6.5884,6.5919,6.5815,6.5919,27430.8107
2005-09-16 11:40:00,19.07,19.08,19.07,19.07,25226.54910604947,6.5919,6.5953,6.5919,6.5919,25226.5491
2005-09-16 11:45:00,19.08,19.08,19.07,19.08,20818.025961302963,6.5953,6.5953,6.5919,6.5953,20818.026
2005-09-16 11:50:00,19.08,19.08,19.03,19.07,431055.5963752143,6.5953,6.5953,6.578,6.5919,431055.5964
2005-09-16 11:55:00,19.07,19.07,19.03,19.05,67719.81386235611,6.5919,6.5919,6.578,6.5849,67719.8139
2005-09-16 12:00:00,19.05,19.06,19.03,19.04,48493.7545922116,6.5849,6.5884,6.578,6.5815,48493.7546
2005-09-16 12:05:00,19.05,19.06,19.03,19.04,23022.28753367621,6.5849,6.5884,6.578,6.5815,23022.2875
2005-09-16 12:10:00,19.04,19.05,19.02,19.04,22287.533676218467,6.5815,6.5849,6.5746,6.5815,22287.5337
2005-09-16 12:15:00,19.04,19.08,19.03,19.03,47269.16482978202,6.5815,6.5953,6.578,6.578,47269.1648
2005-09-16 12:20:00,19.03,19.03,18.99,19.0,20328.19005633113,6.578,6.578,6.5642,6.5677,20328.1901
2005-09-16 12:25:00,19.0,19.01,18.94,18.95,71760.96007837374,6.5677,6.5711,6.5469,6.5504,71760.9601
2005-09-16 12:30:00,18.95,18.95,18.87,18.87,53514.57261817291,6.5504,6.5504,6.5227,6.5227,53514.5726
2005-09-16 12:35:00,18.87,18.89,18.87,18.88,24981.63115356356,6.5227,6.5296,6.5227,6.5262,24981.6312
2005-09-16 12:40:00,18.87,18.88,18.86,18.86,32574.087680626988,6.5227,6.5262,6.5193,6.5193,32574.0877
2005-09-16 12:45:00,18.86,18.89,18.86,18.87,47636.541758510895,6.5193,6.5296,6.5193,6.5227,47636.5418
2005-09-16 12:50:00,18.87,18.87,18.85,18.86,15797.20793534166,6.5227,6.5227,6.5158,6.5193,15797.2079
2005-09-16 12:55:00,18.86,18.91,18.86,18.91,86211.11927504286,6.5193,6.5365,6.5193,6.5365,86211.1193
2005-09-16 13:00:00,18.91,18.96,18.91,18.94,59147.68552534901,6.5365,6.5538,6.5365,6.5469,59147.6855
2005-09-16 13:05:00,18.93,18.94,18.91,18.93,15184.913054126866,6.5435,6.5469,6.5365,6.5435,15184.9131
2005-09-16 13:10:00,18.93,18.98,18.93,18.97,14939.995101640949,6.5435,6.5607,6.5435,6.5573,14939.9951
2005-09-16 13:15:00,18.97,18.99,18.97,18.98,12613.274553024736,6.5573,6.5642,6.5573,6.5607,12613.2746
2005-09-16 13:20:00,18.99,18.99,18.95,18.95,37717.36468283125,6.5642,6.5642,6.5504,6.5504,37717.3647
2005-09-16 13:25:00,18.95,18.96,18.92,18.95,25961.302963507223,6.5504,6.5538,6.54,6.5504,25961.303
2005-09-16 13:30:00,18.95,18.95,18.91,18.92,11266.22581435219,6.5504,6.5504,6.5365,6.54,11266.2258
2005-09-16 13:35:00,18.92,18.92,18.9,18.91,11633.602743081066,6.54,6.54,6.5331,6.5365,11633.6027
2005-09-16 13:40:00,18.92,18.93,18.9,18.92,33308.84153808474,6.54,6.5435,6.5331,6.54,33308.8415
2005-09-16 13:45:00,18.93,18.95,18.9,18.95,13348.028410482488,6.5435,6.5504,6.5331,6.5504,13348.0284
2005-09-16 13:50:00,18.94,18.95,18.91,18.91,14327.700220426155,6.5469,6.5504,6.5365,6.5365,14327.7002
2005-09-16 13:55:00,18.92,18.92,18.89,18.9,20695.56698506,6.54,6.54,6.5296,6.5331,20695.567
2005-09-16 14:00:00,18.9,18.93,18.9,18.9,40411.462160176336,6.5331,6.5435,6.5331,6.5331,40411.4622
2005-09-16 14:05:00,18.9,18.92,18.89,18.9,38941.95444526083,6.5331,6.54,6.5296,6.5331,38941.9544
2005-09-16 14:10:00,18.9,18.92,18.9,18.9,24981.63115356356,6.5331,6.54,6.5331,6.5331,24981.6312
2005-09-16 14:15:00,18.91,18.94,18.9,18.94,26940.974773450893,6.5365,6.5469,6.5331,6.5469,26940.9748
2005-09-16 14:20:00,18.94,18.95,18.94,18.94,30737.20303698261,6.5469,6.5504,6.5469,6.5469,30737.203
2005-09-16 14:25:00,18.94,18.95,18.94,18.95,23389.664462405093,6.5469,6.5504,6.5469,6.5504,23389.6645
2005-09-16 14:30:00,18.95,18.97,18.95,18.96,44575.06735243693,6.5504,6.5573,6.5504,6.5538,44575.0674
2005-09-16 14:35:00,18.96,19.01,18.96,19.01,63556.20867009551,6.5538,6.5711,6.5538,6.5711,63556.2087
2005-09-16 14:40:00,19.01,19.04,19.0,19.04,68087.19079108498,6.5711,6.5815,6.5677,6.5815,68087.1908
2005-09-16 14:45:00,19.04,19.04,19.02,19.02,83517.02179769776,6.5815,6.5815,6.5746,6.5746,83517.0218
2005-09-16 14:50:00,19.03,19.07,19.02,19.06,60739.65221650746,6.578,6.5919,6.5746,6.5884,60739.6522
2005-09-16 14:55:00,19.06,19.09,19.05,19.08,81067.84227283859,6.5884,6.5988,6.5849,6.5953,81067.8423
2005-09-16 15:00:00,19.09,19.11,19.08,19.1,82169.97305902521,6.5988,6.6057,6.5953,6.6022,82169.9731
2005-09-16 15:05:00,19.1,19.15,19.1,19.15,77516.53196179279,6.6022,6.6195,6.6022,6.6195,77516.532
2005-09-16 15:10:00,19.15,19.16,19.13,19.16,42370.80578006368,6.6195,6.623,6.6126,6.623,42370.8058
2005-09-16 15:15:00,19.16,19.16,19.15,19.15,54861.621356845455,6.623,6.623,6.6195,6.6195,54861.6214
2005-09-16 15:20:00,19.16,19.16,19.15,19.15,61229.4881214793,6.623,6.623,6.6195,6.6195,61229.4881
2005-09-16 15:25:00,19.16,19.16,19.11,19.12,79965.71148665197,6.623,6.623,6.6057,6.6091,79965.7115
2005-09-16 15:30:00,19.13,19.21,19.13,19.21,243693.3627234876,6.6126,6.6402,6.6126,6.6402,243693.3627
2005-09-16 15:35:00,19.21,19.21,19.15,19.15,60862.11119275042,6.6402,6.6402,6.6195,6.6195,60862.1112
2005-09-16 15:40:00,19.14,19.44,19.14,19.23,166544.2076904237,6.616,6.7197,6.616,6.6472,166544.2077
2005-09-16 15:45:00,19.23,19.28,19.23,19.25,173891.74626500122,6.6472,6.6644,6.6472,6.6541,173891.7463
2005-09-16 15:50:00,19.26,19.29,19.25,19.29,151971.58951751163,6.6575,6.6679,6.6541,6.6679,151971.5895
2005-09-16 15:55:00,19.29,19.29,19.24,19.26,197036.4927749204,6.6679,6.6679,6.6506,6.6575,197036.4928
2005-09-19 09:30:00,19.35,19.44,19.33,19.44,165442.07690423707,6.6886,6.7197,6.6817,6.7197,165442.0769
2005-09-19 09:35:00,19.44,19.61,19.44,19.57,149644.8689688954,6.7197,6.7785,6.7197,6.7647,149644.869
2005-09-19 09:40:00,19.57,19.59,19.49,19.57,97109.96816066618,6.7647,6.7716,6.737,6.7647,97109.9682
2005-09-19 09:45:00,19.56,19.72,19.55,19.72,114376.68381092334,6.7612,6.8165,6.7578,6.8165,114376.6838
2005-09-19 09:50:00,19.72,19.76,19.61,19.66,102865.54004408522,6.8165,6.8304,6.7785,6.7958,102865.54
2005-09-19 09:55:00,19.64,19.66,19.57,19.58,101273.57335292676,6.7889,6.7958,6.7647,6.7681,101273.5734
2005-09-19 10:00:00,19.58,19.61,19.56,19.57,70168.99338721528,6.7681,6.7785,6.7612,6.7647,70168.9934
2005-09-19 10:05:00,19.57,19.6,19.56,19.59,84251.77565515552,6.7647,6.7751,6.7612,6.7716,84251.7757
2005-09-19 10:10:00,19.59,19.6,19.56,19.57,34043.59539554249,6.7716,6.7751,6.7612,6.7647,34043.5954
2005-09-19 10:15:00,19.57,19.6,19.57,19.58,84129.31667891255,6.7647,6.7751,6.7647,6.7681,84129.3167
2005-09-19 10:20:00,19.58,19.61,19.58,19.6,192383.051677688,6.7681,6.7785,6.7681,6.7751,192383.0517
2005-09-19 10:25:00,19.61,19.7,19.61,19.69,67842.27283859906,6.7785,6.8096,6.7785,6.8062,67842.2728
2005-09-19 10:30:00,19.69,19.72,19.69,19.71,59147.68552534901,6.8062,6.8165,6.8062,6.8131,59147.6855
2005-09-19 10:35:00,19.71,19.74,19.7,19.71,42738.18270879255,6.8131,6.8234,6.8096,6.8131,42738.1827
2005-09-19 10:40:00,19.72,19.73,19.66,19.67,41023.75704139113,6.8165,6.82,6.7958,6.7993,41023.757
2005-09-19 10:45:00,19.68,19.7,19.66,19.7,31349.4979181974,6.8027,6.8096,6.7958,6.8096,31349.4979
2005-09-19 10:50:00,19.7,19.76,19.7,19.75,78863.58070046533,6.8096,6.8304,6.8096,6.8269,78863.5807
2005-09-19 10:55:00,19.75,19.75,19.68,19.69,43105.55963752143,6.8269,6.8269,6.8027,6.8062,43105.5596
2005-09-19 11:00:00,19.7,19.7,19.69,19.69,34900.8082292432,6.8096,6.8096,6.8062,6.8062,34900.8082
2005-09-19 11:05:00,19.66,19.67,19.64,19.65,92578.9860396767,6.7958,6.7993,6.7889,6.7923,92578.986
2005-09-19 11:10:00,19.64,19.65,19.63,19.64,52902.27773695812,6.7889,6.7923,6.7854,6.7889,52902.2777
2005-09-19 11:15:00,19.64,19.66,19.63,19.65,25349.008082292432,6.7889,6.7958,6.7854,6.7923,25349.0081
2005-09-19 11:20:00,19.64,19.66,19.64,19.65,29512.613274553023,6.7889,6.7958,6.7889,6.7923,29512.6133
2005-09-19 11:25:00,19.65,19.66,19.59,19.66,21185.40289003184,6.7923,6.7958,6.7716,6.7958,21185.4029
2005-09-19 11:30:00,19.66,19.7,19.64,19.67,40533.921136419296,6.7958,6.8096,6.7889,6.7993,40533.9211
2005-09-19 11:35:00,19.69,19.69,19.66,19.67,35268.185157972075,6.8062,6.8062,6.7958,6.7993,35268.1852
2005-09-19 11:40:00,19.66,19.68,19.65,19.66,32084.25177565516,6.7958,6.8027,6.7923,6.7958,32084.2518
2005-09-19 11:45:00,19.66,19.66,19.65,19.65,27430.810678422728,6.7958,6.7958,6.7923,6.7923,27430.8107
2005-09-19 11:50:00,19.64,19.7,19.64,19.67,27185.89272593681,6.7889,6.8096,6.7889,6.7993,27185.8927
2005-09-19 11:55:00,19.68,19.68,19.66,19.67,14205.241244183198,6.8027,6.8027,6.7958,6.7993,14205.2412
2005-09-19 12:00:00,19.67,19.7,19.65,19.69,33798.67744305657,6.7993,6.8096,6.7923,6.8062,33798.6774
2005-09-19 12:05:00,19.7,19.73,19.66,19.72,37227.52877785941,6.8096,6.82,6.7958,6.8165,37227.5288
2005-09-19 12:10:00,19.73,19.75,19.7,19.7,35635.56208670095,6.82,6.8269,6.8096,6.8096,35635.5621
2005-09-19 12:15:00,19.7,19.72,19.7,19.71,36125.397991672784,6.8096,6.8165,6.8096,6.8131,36125.398
2005-09-19 12:20:00,19.73,19.76,19.72,19.76,72373.25495958854,6.82,6.8304,6.8165,6.8304,72373.255
2005-09-19 12:25:00,19.76,19.8,19.76,19.79,67964.73181484202,6.8304,6.8442,6.8304,6.8407,67964.7318
2005-09-19 12:30:00,19.79,19.79,19.75,19.77,43228.01861376438,6.8407,6.8407,6.8269,6.8338,43228.0186
2005-09-19 12:35:00,19.77,19.79,19.73,19.77,31349.4979181974,6.8338,6.8407,6.82,6.8338,31349.4979
2005-09-19 12:40:00,19.77,19.79,19.77,19.78,35023.26720548616,6.8338,6.8407,6.8338,6.8373,35023.2672
2005-09-19 12:45:00,19.78,19.81,19.78,19.81,39799.16727896155,6.8373,6.8476,6.8373,6.8476,39799.1673
2005-09-19 12:50:00,19.8,19.84,19.79,19.84,69924.07543472936,6.8442,6.858,6.8407,6.858,69924.0754
2005-09-19 12:55:00,19.84,19.88,19.84,19.88,87803.08596620131,6.858,6.8718,6.858,6.8718,87803.086
2005-09-19 13:00:00,19.88,19.91,19.88,19.91,48616.213568454565,6.8718,6.8822,6.8718,6.8822,48616.2136
2005-09-19 13:05:00,19.91,19.97,19.9,19.93,112417.340191036,6.8822,6.903,6.8788,6.8891,112417.3402
2005-09-19 13:10:00,19.97,20.01,19.95,19.99,172422.23855008572,6.903,6.9168,6.896,6.9099,172422.2386
2005-09-19 13:15:00,19.98,19.99,19.94,19.96,23879.500367376928,6.9064,6.9099,6.8926,6.8995,23879.5004
2005-09-19 13:20:00,19.97,19.97,19.93,19.95,100293.90154298308,6.903,6.903,6.8891,6.896,100293.9015
2005-09-19 13:25:00,19.95,19.95,19.84,19.85,79108.49865295125,6.896,6.896,6.858,6.8615,79108.4987
2005-09-19 13:30:00,19.86,19.88,19.85,19.86,49840.80333088415,6.8649,6.8718,6.8615,6.8649,49840.8033
2005-09-19 13:35:00,19.86,19.88,19.84,19.88,46044.57506735243,6.8649,6.8718,6.858,6.8718,46044.5751
2005-09-19 13:40:00,19.87,19.88,19.87,19.88,39431.790350232666,6.8684,6.8718,6.8684,6.8718,39431.7904
2005-09-19 13:45:00,19.88,19.88,19.85,19.85,24001.959343619885,6.8718,6.8718,6.8615,6.8615,24001.9593
2005-09-19 13:50:00,19.86,19.86,19.84,19.85,48371.29561596864,6.8649,6.8649,6.858,6.8615,48371.2956
2005-09-19 13:55:00,19.84,19.85,19.84,19.84,43105.55963752143,6.858,6.8615,6.858,6.858,43105.5596
2005-09-19 14:00:00,19.84,19.85,19.76,19.79,84129.31667891255,6.858,6.8615,6.8304,6.8407,84129.3167
2005-09-19 14:05:00,19.79,19.79,19.76,19.77,15674.7489590987,6.8407,6.8407,6.8304,6.8338,15674.749
2005-09-19 14:10:00,19.77,19.79,19.76,19.78,33431.3005143277,6.8338,6.8407,6.8304,6.8373,33431.3005
2005-09-19 14:15:00,19.78,19.79,19.73,19.74,66250.3061474406,6.8373,6.8407,6.82,6.8234,66250.3061
2005-09-19 14:20:00,19.73,19.75,19.68,19.73,45187.36223365172,6.82,6.8269,6.8027,6.82,45187.3622
2005-09-19 14:25:00,19.74,19.74,19.7,19.72,20205.731080088168,6.8234,6.8234,6.8096,6.8165,20205.7311
2005-09-19 14:30:00,19.72,19.75,19.72,19.73,30492.28508449669,6.8165,6.8269,6.8165,6.82,30492.2851
2005-09-19 14:35:00,19.72,19.74,19.68,19.68,66617.68307616947,6.8165,6.8234,6.8027,6.8027,66617.6831
2005-09-19 14:40:00,19.69,19.69,19.66,19.68,71516.04212588782,6.8062,6.8062,6.7958,6.8027,71516.0421
2005-09-19 14:45:00,19.67,19.67,19.62,19.62,85231.44746509919,6.7993,6.7993,6.782,6.782,85231.4475
2005-09-19 14:50:00,19.62,19.63,19.61,19.61,70291.45236345823,6.782,6.7854,6.7785,6.7785,70291.4524
2005-09-19 14:55:00,19.61,19.64,19.61,19.62,57188.34190546167,6.7785,6.7889,6.7785,6.782,57188.3419
2005-09-19 15:00:00,19.62,19.62,19.6,19.6,65882.92921871172,6.782,6.782,6.7751,6.7751,65882.9292
2005-09-19 15:05:00,19.6,19.61,19.58,19.58,116825.8633357825,6.7751,6.7785,6.7681,6.7681,116825.8633
2005-09-19 15:10:00,19.59,19.75,19.52,19.52,111927.50428606416,6.7716,6.8269,6.7474,6.7474,111927.5043
2005-09-19 15:15:00,19.52,19.56,19.5,19.53,134092.57898603968,6.7474,6.7612,6.7405,6.7509,134092.579
2005-09-19 15:20:00,19.52,19.61,19.52,19.56,184790.5951506245,6.7474,6.7785,6.7474,6.7612,184790.5952
2005-09-19 15:25:00,19.56,19.58,19.5,19.57,221773.205975998,6.7612,6.7681,6.7405,6.7647,221773.206
2005-09-19 15:30:00,19.57,19.68,19.56,19.65,136296.84055841292,6.7647,6.8027,6.7612,6.7923,136296.8406
2005-09-19 15:35:00,19.65,19.65,19.6,19.61,137154.05339211362,6.7923,6.7923,6.7751,6.7785,137154.0534
2005-09-19 15:40:00,19.61,19.61,19.57,19.57,132500.6122948812,6.7785,6.7785,6.7647,6.7647,132500.6123
2005-09-19 15:45:00,19.57,19.61,19.55,19.61,161033.55375949055,6.7647,6.7785,6.7578,6.7785,161033.5538
2005-09-19 15:50:00,19.61,19.62,19.57,19.57,102987.99902032818,6.7785,6.782,6.7647,6.7647,102987.999
2005-09-19 15:55:00,19.57,19.6,19.55,19.59,186260.10286554004,6.7647,6.7751,6.7578,6.7716,186260.1029
2005-09-20 09:30:00,19.54,19.54,19.51,19.52,61841.783002694094,6.7543,6.7543,6.7439,6.7474,61841.783
2005-09-20 09:35:00,19.52,19.72,19.52,19.7,41023.75704139113,6.7474,6.8165,6.7474,6.8096,41023.757
2005-09-20 09:40:00,19.72,19.72,19.46,19.57,48371.29561596864,6.8165,6.8165,6.7267,6.7647,48371.2956
2005-09-20 09:45:00,19.57,19.57,19.43,19.49,40044.08523144746,6.7647,6.7647,6.7163,6.737,40044.0852
2005-09-20 09:50:00,19.48,19.57,19.48,19.57,29879.990203281897,6.7336,6.7647,6.7336,6.7647,29879.9902
2005-09-20 09:55:00,19.54,19.57,19.52,19.52,46044.57506735243,6.7543,6.7647,6.7474,6.7474,46044.5751
2005-09-20 10:00:00,19.52,19.55,19.5,19.51,44697.52632867989,6.7474,6.7578,6.7405,6.7439,44697.5263
2005-09-20 10:05:00,19.52,19.67,19.48,19.66,84864.07053637032,6.7474,6.7993,6.7336,6.7958,84864.0705
2005-09-20 10:10:00,19.66,19.7,19.64,19.7,85231.44746509919,6.7958,6.8096,6.7889,6.8096,85231.4475
2005-09-20 10:15:00,19.69,19.77,19.69,19.76,37839.82365907421,6.8062,6.8338,6.8062,6.8304,37839.8237
2005-09-20 10:20:00,19.77,19.78,19.75,19.77,35145.726181729115,6.8338,6.8373,6.8269,6.8338,35145.7262
2005-09-20 10:25:00,19.76,19.78,19.7,19.71,34900.8082292432,6.8304,6.8373,6.8096,6.8131,34900.8082
2005-09-20 10:30:00,19.73,19.74,19.68,19.7,44085.2314474651,6.82,6.8234,6.8027,6.8096,44085.2314
2005-09-20 10:35:00,19.7,19.72,19.69,19.69,18123.928483957872,6.8096,6.8165,6.8062,6.8062,18123.9285
2005-09-20 10:40:00,19.68,19.69,19.61,19.61,43717.85451873622,6.8027,6.8062,6.7785,6.7785,43717.8545
2005-09-20 10:45:00,19.61,19.62,19.56,19.57,67352.43693362724,6.7785,6.782,6.7612,6.7647,67352.4369
2005-09-20 10:50:00,19.57,19.57,19.56,19.56,22042.61572373255,6.7647,6.7647,6.7612,6.7612,22042.6157
2005-09-20 10:55:00,19.56,19.57,19.52,19.55,50942.93411707078,6.7612,6.7647,6.7474,6.7578,50942.9341
2005-09-20 11:00:00,19.55,19.57,19.52,19.53,41023.75704139113,6.7578,6.7647,6.7474,6.7509,41023.757
2005-09-20 11:05:00,19.53,19.55,19.48,19.5,62821.45481263776,6.7509,6.7578,6.7336,6.7405,62821.4548
2005-09-20 11:10:00,19.5,19.52,19.48,19.48,164707.32304677932,6.7405,6.7474,6.7336,6.7336,164707.323
2005-09-20 11:15:00,19.48,19.48,19.44,19.45,33921.13641929953,6.7336,6.7336,6.7197,6.7232,33921.1364
2005-09-20 11:20:00,19.45,19.45,19.42,19.42,26451.13886847905,6.7232,6.7232,6.7128,6.7128,26451.1389
2005-09-20 11:25:00,19.43,19.46,19.43,19.46,18491.30541268675,6.7163,6.7267,6.7163,6.7267,18491.3054
2005-09-20 11:30:00,19.47,19.49,19.46,19.48,57555.71883419054,6.7301,6.737,6.7267,6.7336,57555.7188
2005-09-20 11:35:00,19.48,19.51,19.48,19.51,19838.354151359294,6.7336,6.7439,6.7336,6.7439,19838.3542
2005-09-20 11:40:00,19.5,19.5,19.48,19.48,40656.38011266226,6.7405,6.7405,6.7336,6.7336,40656.3801
2005-09-20 11:45:00,19.48,19.48,19.45,19.45,18246.38746020084,6.7336,6.7336,6.7232,6.7232,18246.3875
2005-09-20 11:50:00,19.46,19.48,19.45,19.48,19348.51824638746,6.7267,6.7336,6.7232,6.7336,19348.5182
2005-09-20 11:55:00,19.46,19.47,19.43,19.43,29022.77736958119,6.7267,6.7301,6.7163,6.7163,29022.7774
2005-09-20 12:00:00,19.42,19.42,19.26,19.3,36370.31594415871,6.7128,6.7128,6.6575,6.6714,36370.3159
2005-09-20 12:05:00,19.3,19.31,19.26,19.3,180871.90791084984,6.6714,6.6748,6.6575,6.6714,180871.9079
2005-09-20 12:10:00,19.29,19.29,19.26,19.26,35758.02106294391,6.6679,6.6679,6.6575,6.6575,35758.0211
2005-09-20 12:15:00,19.26,19.27,19.24,19.27,65760.47024246877,6.6575,6.661,6.6506,6.661,65760.4702
2005-09-20 12:20:00,19.26,19.27,19.23,19.23,52534.90080822924,6.6575,6.661,6.6472,6.6472,52534.9008
2005-09-20 12:25:00,19.23,19.24,19.21,19.24,82537.3499877541,6.6472,6.6506,6.6402,6.6506,82537.35
2005-09-20 12:30:00,19.24,19.3,19.24,19.29,97109.96816066618,6.6506,6.6714,6.6506,6.6679,97109.9682
2005-09-20 12:35:00,19.27,19.3,19.22,19.23,69189.3215772716,6.661,6.6714,6.6437,6.6472,69189.3216
2005-09-20 12:40:00,19.23,19.25,19.23,19.24,38819.49546901788,6.6472,6.6541,6.6472,6.6506,38819.4955
2005-09-20 12:45:00,19.23,19.24,19.21,19.23,48983.59049718344,6.6472,6.6506,6.6402,6.6472,48983.5905
2005-09-20 12:50:00,19.22,19.24,19.21,19.23,25104.090129806515,6.6437,6.6506,6.6402,6.6472,25104.0901
2005-09-20 12:55:00,19.23,19.23,19.22,19.23,10776.389909380356,6.6472,6.6472,6.6437,6.6472,10776.3899
2005-09-20 13:00:00,19.23,19.24,19.22,19.23,59515.06245407788,6.6472,6.6506,6.6437,6.6472,59515.0625
2005-09-20 13:05:00,19.24,19.3,19.24,19.3,26206.22091599314,6.6506,6.6714,6.6506,6.6714,26206.2209
2005-09-20 13:10:00,19.3,19.31,19.28,19.31,30124.90815576781,6.6714,6.6748,6.6644,6.6748,30124.9082
2005-09-20 13:15:00,19.31,19.31,19.29,19.3,25471.46705853539,6.6748,6.6748,6.6679,6.6714,25471.4671
2005-09-20 13:20:00,19.3,19.31,19.29,19.3,20328.19005633113,6.6714,6.6748,6.6679,6.6714,20328.1901
2005-09-20 13:25:00,19.3,19.33,19.3,19.3,22042.61572373255,6.6714,6.6817,6.6714,6.6714,22042.6157
2005-09-20 13:30:00,19.3,19.31,19.29,19.3,42370.80578006368,6.6714,6.6748,6.6679,6.6714,42370.8058
2005-09-20 13:35:00,19.31,19.38,19.31,19.37,42370.80578006368,6.6748,6.699,6.6748,6.6956,42370.8058
2005-09-20 13:40:00,19.36,19.4,19.35,19.39,48493.7545922116,6.6921,6.7059,6.6886,6.7025,48493.7546
2005-09-20 13:45:00,19.39,19.43,19.39,19.42,25961.302963507223,6.7025,6.7163,6.7025,6.7128,25961.303
2005-09-20 13:50:00,19.41,19.42,19.39,19.4,17634.092578986038,6.7094,6.7128,6.7025,6.7059,17634.0926
2005-09-20 13:55:00,19.39,19.41,19.39,19.4,14939.995101640949,6.7025,6.7094,6.7025,6.7059,14939.9951
2005-09-20 14:00:00,19.39,19.44,19.39,19.44,20328.19005633113,6.7025,6.7197,6.7025,6.7197,20328.1901
2005-09-20 14:05:00,19.44,19.44,19.4,19.41,27308.351702179767,6.7197,6.7197,6.7059,6.7094,27308.3517
2005-09-20 14:10:00,19.41,19.44,19.4,19.44,60984.570168993385,6.7094,6.7197,6.7059,6.7197,60984.5702
2005-09-20 14:15:00,19.43,19.44,19.37,19.38,45799.65711486652,6.7163,6.7197,6.6956,6.699,45799.6571
2005-09-20 14:20:00,19.39,19.42,19.35,19.39,41391.133970120005,6.7025,6.7128,6.6886,6.7025,41391.134
2005-09-20 14:25:00,19.39,19.43,19.38,19.43,22409.992652461424,6.7025,6.7163,6.699,6.7163,22409.9927
2005-09-20 14:30:00,19.44,19.48,19.41,19.41,39676.70830271859,6.7197,6.7336,6.7094,6.7094,39676.7083
2005-09-20 14:35:00,19.4,19.4,19.3,19.3,79720.79353416605,6.7059,6.7059,6.6714,6.6714,79720.7935
2005-09-20 14:40:00,19.29,19.29,19.25,19.26,74332.59857947587,6.6679,6.6679,6.6541,6.6575,74332.5986
2005-09-20 14:45:00,19.26,19.27,19.22,19.24,98579.47587558167,6.6575,6.661,6.6437,6.6506,98579.4759
2005-09-20 14:50:00,19.23,19.24,19.19,19.19,88782.75777614498,6.6472,6.6506,6.6333,6.6333,88782.7578
2005-09-20 14:55:00,19.19,19.22,19.19,19.22,82169.97305902521,6.6333,6.6437,6.6333,6.6437,82169.9731
2005-09-20 15:00:00,19.22,19.24,19.19,19.21,217609.60078373743,6.6437,6.6506,6.6333,6.6402,217609.6008
2005-09-20 15:05:00,19.21,19.24,19.19,19.23,64780.7984325251,6.6402,6.6506,6.6333,6.6472,64780.7984
2005-09-20 15:10:00,19.23,19.23,19.19,19.19,63923.58559882439,6.6472,6.6472,6.6333,6.6333,63923.5856
2005-09-20 15:15:00,19.19,19.2,19.12,19.16,95762.91942199362,6.6333,6.6368,6.6091,6.623,95762.9194
2005-09-20 15:20:00,19.15,19.17,19.12,19.17,87313.25006122948,6.6195,6.6264,6.6091,6.6264,87313.2501
2005-09-20 15:25:00,19.17,19.21,19.15,19.2,86088.66029879989,6.6264,6.6402,6.6195,6.6368,86088.6603
2005-09-20 15:30:00,19.21,19.21,19.18,19.19,51432.77002204261,6.6402,6.6402,6.6299,6.6333,51432.77
2005-09-20 15:35:00,19.19,19.21,19.17,19.21,75924.56527063434,6.6333,6.6402,6.6264,6.6402,75924.5653
2005-09-20 15:40:00,19.2,19.24,19.18,19.19,92089.15013470486,6.6368,6.6506,6.6299,6.6333,92089.1501
2005-09-20 15:45:00,19.19,19.23,19.19,19.23,175238.79500367376,6.6333,6.6472,6.6333,6.6472,175238.795
2005-09-20 15:50:00,19.23,19.23,19.19,19.21,71026.20622091599,6.6472,6.6472,6.6333,6.6402,71026.2062
2005-09-20 15:55:00,19.2,19.21,19.17,19.17,129928.97379377908,6.6368,6.6402,6.6264,6.6264,129928.9738
2005-09-21 09:30:00,19.35,19.4,19.35,19.4,403502.32672054856,6.6886,6.7059,6.6886,6.7059,403502.3267
2005-09-21 09:35:00,19.4,19.52,19.36,19.52,77883.90889052166,6.7059,6.7474,6.6921,6.7474,77883.9089
2005-09-21 09:40:00,19.52,19.58,19.52,19.52,146950.77149155032,6.7474,6.7681,6.7474,6.7474,146950.7715
2005-09-21 09:45:00,19.52,19.52,19.39,19.45,116336.02743081067,6.7474,6.7474,6.7025,6.7232,116336.0274
2005-09-21 09:50:00,19.44,19.53,19.38,19.53,110580.4555473916,6.7197,6.7509,6.699,6.7509,110580.4555
2005-09-21 09:55:00,19.53,19.54,19.48,19.48,56331.12907176096,6.7509,6.7543,6.7336,6.7336,56331.1291
2005-09-21 10:00:00,19.48,19.52,19.45,19.51,114621.60176340926,6.7336,6.7474,6.7232,6.7439,114621.6018
2005-09-21 10:05:00,19.52,19.58,19.51,19.57,94905.70658829292,6.7474,6.7681,6.7439,6.7647,94905.7066
2005-09-21 10:10:00,19.57,19.57,19.49,19.51,88660.29879990203,6.7647,6.7647,6.737,6.7439,88660.2988
2005-09-21 10:15:00,19.51,19.52,19.47,19.52,99436.6887092824,6.7439,6.7474,6.7301,6.7474,99436.6887
2005-09-21 10:20:00,19.52,19.55,19.45,19.47,62209.15993142297,6.7474,6.7578,6.7232,6.7301,62209.1599
2005-09-21 10:25:00,19.46,19.48,19.44,19.48,46167.03404359539,6.7267,6.7336,6.7197,6.7336,46167.034
2005-09-21 10:30:00,19.48,19.49,19.48,19.49,33676.21846681362,6.7336,6.737,6.7336,6.737,33676.2185
2005-09-21 10:35:00,19.49,19.51,19.48,19.5,38574.57751653196,6.737,6.7439,6.7336,6.7405,38574.5775
2005-09-21 10:40:00,19.5,19.55,19.5,19.54,61841.783002694094,6.7405,6.7578,6.7405,6.7543,61841.783
2005-09-21 10:45:00,19.54,19.54,19.51,19.52,69924.07543472936,6.7543,6.7543,6.7439,6.7474,69924.0754
2005-09-21 10:50:00,19.52,19.57,19.51,19.57,31839.33382316924,6.7474,6.7647,6.7439,6.7647,31839.3338
2005-09-21 10:55:00,19.55,19.59,19.52,19.59,94783.24761204996,6.7578,6.7716,6.7474,6.7716,94783.2476
2005-09-21 11:00:00,19.59,19.6,19.59,19.6,54126.8674993877,6.7716,6.7751,6.7716,6.7751,54126.8675
2005-09-21 11:05:00,19.6,19.6,19.55,19.56,36737.69287288758,6.7751,6.7751,6.7578,6.7612,36737.6929
2005-09-21 11:10:00,19.55,19.56,19.54,19.56,77516.53196179279,6.7578,6.7612,6.7543,6.7612,77516.532
2005-09-21 11:15:00,19.56,19.56,19.51,19.52,36370.31594415871,6.7612,6.7612,6.7439,6.7474,36370.3159
2005-09-21 11:20:00,19.52,19.55,19.51,19.55,25961.302963507223,6.7474,6.7578,6.7439,6.7578,25961.303
2005-09-21 11:25:00,19.56,19.57,19.52,19.54,37717.36468283125,6.7612,6.7647,6.7474,6.7543,37717.3647
2005-09-21 11:30:00,19.54,19.56,19.53,19.55,15062.454077883907,6.7543,6.7612,6.7509,6.7578,15062.4541
2005-09-21 11:35:00,19.55,19.57,19.54,19.56,34533.43130051433,6.7578,6.7647,6.7543,6.7612,34533.4313
2005-09-21 11:40:00,19.57,19.57,19.55,19.55,36492.77492040167,6.7647,6.7647,6.7578,6.7578,36492.7749
2005-09-21 11:45:00,19.56,19.56,19.52,19.53,42493.26475630664,6.7612,6.7612,6.7474,6.7509,42493.2648
2005-09-21 11:50:00,19.52,19.52,19.48,19.49,40656.38011266226,6.7474,6.7474,6.7336,6.737,40656.3801
2005-09-21 11:55:00,19.49,19.52,19.46,19.47,70046.53441097232,6.737,6.7474,6.7267,6.7301,70046.5344
2005-09-21 12:00:00,19.46,19.48,19.39,19.42,109233.40680871908,6.7267,6.7336,6.7025,6.7128,109233.4068
2005-09-21 12:05:00,19.42,19.47,19.42,19.46,27553.269654665684,6.7128,6.7301,6.7128,6.7267,27553.2697
2005-09-21 12:10:00,19.46,19.48,19.46,19.46,19838.354151359294,6.7267,6.7336,6.7267,6.7267,19838.3542
2005-09-21 12:15:00,19.47,19.48,19.46,19.48,16654.42076904237,6.7301,6.7336,6.7267,6.7336,16654.4208
2005-09-21 12:20:00,19.48,19.51,19.48,19.51,20695.56698506,6.7336,6.7439,6.7336,6.7439,20695.567
2005-09-21 12:25:00,19.51,19.52,19.49,19.51,14450.159196669114,6.7439,6.7474,6.737,6.7439,14450.1592
2005-09-21 12:30:00,19.51,19.52,19.5,19.52,9184.423218221897,6.7439,6.7474,6.7405,6.7474,9184.4232
2005-09-21 12:35:00,19.52,19.54,19.52,19.53,6980.161645848641,6.7474,6.7543,6.7474,6.7509,6980.1616
2005-09-21 12:40:00,19.54,19.54,19.52,19.54,12858.192505510651,6.7543,6.7543,6.7474,6.7543,12858.1925
2005-09-21 12:45:00,19.53,19.57,19.52,19.52,22777.36958119029,6.7509,6.7647,6.7474,6.7474,22777.3696
2005-09-21 12:50:00,19.5,19.53,19.5,19.52,26940.974773450893,6.7405,6.7509,6.7405,6.7474,26940.9748
2005-09-21 12:55:00,19.52,19.55,19.52,19.52,20083.27210384521,6.7474,6.7578,6.7474,6.7474,20083.2721
2005-09-21 13:00:00,19.53,19.55,19.52,19.55,43228.01861376438,6.7509,6.7578,6.7474,6.7578,43228.0186
2005-09-21 13:05:00,19.54,19.55,19.53,19.55,258265.98089639968,6.7543,6.7578,6.7509,6.7578,258265.9809
2005-09-21 13:10:00,19.55,19.59,19.54,19.59,44452.60837619397,6.7578,6.7716,6.7543,6.7716,44452.6084
2005-09-21 13:15:00,19.59,19.59,19.57,19.58,16531.96179279941,6.7716,6.7716,6.7647,6.7681,16531.9618
2005-09-21 13:20:00,19.58,19.58,19.53,19.53,21675.238795003672,6.7681,6.7681,6.7509,6.7509,21675.2388
2005-09-21 13:25:00,19.54,19.55,19.52,19.53,49106.0494734264,6.7543,6.7578,6.7474,6.7509,49106.0495
2005-09-21 13:30:00,19.53,19.54,19.52,19.53,37349.98775410237,6.7509,6.7543,6.7474,6.7509,37349.9878
2005-09-21 13:35:00,19.53,19.54,19.52,19.53,43228.01861376438,6.7509,6.7543,6.7474,6.7509,43228.0186
2005-09-21 13:40:00,19.52,19.53,19.52,19.53,32451.628704384028,6.7474,6.7509,6.7474,6.7509,32451.6287
2005-09-21 13:45:00,19.53,19.53,19.51,19.52,48738.672544697525,6.7509,6.7509,6.7439,6.7474,48738.6725
2005-09-21 13:50:00,19.52,19.52,19.51,19.52,17266.715650257163,6.7474,6.7474,6.7439,6.7474,17266.7157
2005-09-21 13:55:00,19.52,19.54,19.52,19.52,45554.7391623806,6.7474,6.7543,6.7474,6.7474,45554.7392
2005-09-21 14:00:00,19.52,19.56,19.51,19.52,66985.06000489835,6.7474,6.7612,6.7439,6.7474,66985.06
2005-09-21 14:05:00,19.52,19.53,19.51,19.53,14695.077149155031,6.7474,6.7509,6.7439,6.7509,14695.0771
2005-09-21 14:10:00,19.52,19.54,19.52,19.53,17389.17462650012,6.7474,6.7543,6.7474,6.7509,17389.1746
2005-09-21 14:15:00,19.53,19.57,19.52,19.54,14572.618172912073,6.7509,6.7647,6.7474,6.7543,14572.6182
2005-09-21 14:20:00,19.54,19.56,19.52,19.53,23144.746509919176,6.7543,6.7612,6.7474,6.7509,23144.7465
2005-09-21 14:25:00,19.53,19.56,19.49,19.54,47024.2468772961,6.7509,6.7612,6.737,6.7543,47024.2469
2005-09-21 14:30:00,19.55,19.56,19.52,19.54,20205.731080088168,6.7578,6.7612,6.7474,6.7543,20205.7311
2005-09-21 14:35:00,19.54,19.54,19.52,19.52,24859.1721773206,6.7543,6.7543,6.7474,6.7474,24859.1722
2005-09-21 14:40:00,19.53,19.57,19.53,19.56,30982.120989468527,6.7509,6.7647,6.7509,6.7612,30982.121
2005-09-21 14:45:00,19.56,19.57,19.55,19.56,47024.2468772961,6.7612,6.7647,6.7578,6.7612,47024.2469
2005-09-21 14:50:00,19.57,19.57,19.55,19.56,75434.7293656625,6.7647,6.7647,6.7578,6.7612,75434.7294
2005-09-21 14:55:00,19.55,19.57,19.55,19.56,59515.06245407788,6.7578,6.7647,6.7578,6.7612,59515.0625
2005-09-21 15:00:00,19.56,19.6,19.53,19.53,80088.17046289492,6.7612,6.7751,6.7509,6.7509,80088.1705
2005-09-21 15:05:00,19.53,19.54,19.49,19.52,25838.843987264263,6.7509,6.7543,6.737,6.7474,25838.844
2005-09-21 15:10:00,19.52,19.56,19.52,19.54,28532.94146460936,6.7474,6.7612,6.7474,6.7543,28532.9415
2005-09-21 15:15:00,19.55,19.55,19.51,19.52,97354.88611315208,6.7578,6.7578,6.7439,6.7474,97354.8861
2005-09-21 15:20:00,19.52,19.53,19.51,19.52,27063.43374969385,6.7474,6.7509,6.7439,6.7474,27063.4337
2005-09-21 15:25:00,19.53,19.56,19.52,19.54,37472.446730345335,6.7509,6.7612,6.7474,6.7543,37472.4467
2005-09-21 15:30:00,19.55,19.56,19.52,19.52,54249.32647563066,6.7578,6.7612,6.7474,6.7474,54249.3265
2005-09-21 15:35:00,19.53,19.53,19.52,19.52,45922.11609110948,6.7509,6.7509,6.7474,6.7474,45922.1161
2005-09-21 15:40:00,19.52,19.54,19.52,19.52,45922.11609110948,6.7474,6.7543,6.7474,6.7474,45922.1161
2005-09-21 15:45:00,19.53,19.57,19.52,19.56,68087.19079108498,6.7509,6.7647,6.7474,6.7612,68087.1908
2005-09-21 15:50:00,19.56,19.56,19.53,19.56,118540.28900318392,6.7612,6.7612,6.7509,6.7612,118540.289
2005-09-21 15:55:00,19.57,19.59,19.56,19.57,155155.52289982856,6.7647,6.7716,6.7612,6.7647,155155.5229
2005-09-22 09:30:00,19.8,19.98,19.79,19.86,103600.29390154296,6.8442,6.9064,6.8407,6.8649,103600.2939
2005-09-22 09:35:00,19.87,19.87,19.8,19.81,32451.628704384028,6.8684,6.8684,6.8442,6.8476,32451.6287
2005-09-22 09:40:00,19.8,19.9,19.75,19.89,77761.44991427871,6.8442,6.8788,6.8269,6.8753,77761.4499
2005-09-22 09:45:00,19.9,19.9,19.88,19.88,39921.6262552045,6.8788,6.8788,6.8718,6.8718,39921.6263
2005-09-22 09:50:00,19.89,19.89,19.68,19.7,56453.58804800391,6.8753,6.8753,6.8027,6.8096,56453.588
2005-09-22 09:55:00,19.7,19.7,19.6,19.61,69679.15748224345,6.8096,6.8096,6.7751,6.7785,69679.1575
2005-09-22 10:00:00,19.61,19.61,19.56,19.59,53147.19568944403,6.7785,6.7785,6.7612,6.7716,53147.1957
2005-09-22 10:05:00,19.61,19.63,19.6,19.62,26940.974773450893,6.7785,6.7854,6.7751,6.782,26940.9748
2005-09-22 10:10:00,19.63,19.69,19.62,19.67,45187.36223365172,6.7854,6.8062,6.782,6.7993,45187.3622
2005-09-22 10:15:00,19.67,19.7,19.66,19.69,34778.34925300024,6.7993,6.8096,6.7958,6.8062,34778.3493
2005-09-22 10:20:00,19.69,19.73,19.68,19.72,21307.8618662748,6.8062,6.82,6.8027,6.8165,21307.8619
2005-09-22 10:25:00,19.71,19.72,19.69,19.7,44452.60837619397,6.8131,6.8165,6.8062,6.8096,44452.6084
2005-09-22 10:30:00,19.7,19.72,19.68,19.7,47269.16482978202,6.8096,6.8165,6.8027,6.8096,47269.1648
2005-09-22 10:35:00,19.72,19.74,19.68,19.69,45677.19813862356,6.8165,6.8234,6.8027,6.8062,45677.1981
2005-09-22 10:40:00,19.7,19.7,19.61,19.62,108498.65295126132,6.8096,6.8096,6.7785,6.782,108498.653
2005-09-22 10:45:00,19.62,19.62,19.58,19.58,38452.118540289,6.782,6.782,6.7681,6.7681,38452.1185
2005-09-22 10:50:00,19.57,19.62,19.57,19.61,27430.810678422728,6.7647,6.782,6.7647,6.7785,27430.8107
2005-09-22 10:55:00,19.61,19.61,19.58,19.59,13837.864315454322,6.7785,6.7785,6.7681,6.7716,13837.8643
2005-09-22 11:00:00,19.59,19.61,19.59,19.61,37594.90570658829,6.7716,6.7785,6.7716,6.7785,37594.9057
2005-09-22 11:05:00,19.61,19.61,19.58,19.58,18123.928483957872,6.7785,6.7785,6.7681,6.7681,18123.9285
2005-09-22 11:10:00,19.58,19.61,19.58,19.58,24246.8772961058,6.7681,6.7785,6.7681,6.7681,24246.8773
2005-09-22 11:15:00,19.59,19.6,19.54,19.56,18123.928483957872,6.7716,6.7751,6.7543,6.7612,18123.9285
2005-09-22 11:20:00,19.55,19.56,19.52,19.54,27920.64658339456,6.7578,6.7612,6.7474,6.7543,27920.6466
2005-09-22 11:25:00,19.53,19.53,19.44,19.44,55351.45726181729,6.7509,6.7509,6.7197,6.7197,55351.4573
2005-09-22 11:30:00,19.44,19.44,19.38,19.39,30614.74406073965,6.7197,6.7197,6.699,6.7025,30614.7441
2005-09-22 11:35:00,19.38,19.39,19.33,19.36,81802.59613029634,6.699,6.7025,6.6817,6.6921,81802.5961
2005-09-22 11:40:00,19.36,19.44,19.35,19.44,40533.921136419296,6.6921,6.7197,6.6886,6.7197,40533.9211
2005-09-22 11:45:00,19.44,19.45,19.44,19.45,27063.43374969385,6.7197,6.7232,6.7197,6.7232,27063.4337
2005-09-22 11:50:00,19.45,19.45,19.44,19.44,16776.87974528533,6.7232,6.7232,6.7197,6.7197,16776.8797
2005-09-22 11:55:00,19.42,19.43,19.39,19.39,19838.354151359294,6.7128,6.7163,6.7025,6.7025,19838.3542
2005-09-22 12:00:00,19.4,19.4,19.29,19.29,35023.26720548616,6.7059,6.7059,6.6679,6.6679,35023.2672
2005-09-22 12:05:00,19.3,19.3,19.2,19.2,25961.302963507223,6.6714,6.6714,6.6368,6.6368,25961.303
2005-09-22 12:10:00,19.21,19.21,19.18,19.2,147563.0663727651,6.6402,6.6402,6.6299,6.6368,147563.0664
2005-09-22 12:15:00,19.19,19.19,19.09,19.1,70413.9113397012,6.6333,6.6333,6.5988,6.6022,70413.9113
2005-09-22 12:20:00,19.09,19.1,18.98,18.99,92089.15013470486,6.5988,6.6022,6.5607,6.5642,92089.1501
2005-09-22 12:25:00,18.98,19.06,18.96,19.04,117315.69924075434,6.5607,6.5884,6.5538,6.5815,117315.6992
2005-09-22 12:30:00,19.05,19.05,18.99,18.99,93068.82194464852,6.5849,6.5849,6.5642,6.5642,93068.8219
2005-09-22 12:35:00,18.99,19.67,18.98,18.99,57678.1778104335,6.5642,6.7993,6.5607,6.5642,57678.1778
2005-09-22 12:40:00,18.99,19.07,18.99,19.05,56943.42395297575,6.5642,6.5919,6.5642,6.5849,56943.424
2005-09-22 12:45:00,19.05,19.06,19.0,19.06,38329.65956404605,6.5849,6.5884,6.5677,6.5884,38329.6596
2005-09-22 12:50:00,19.06,19.06,19.03,19.04,33676.21846681362,6.5884,6.5884,6.578,6.5815,33676.2185
2005-09-22 12:55:00,19.04,19.07,19.03,19.05,69434.23952975753,6.5815,6.5919,6.578,6.5849,69434.2395
2005-09-22 13:00:00,19.05,19.06,18.95,18.95,53024.73671320108,6.5849,6.5884,6.5504,6.5504,53024.7367
2005-09-22 13:05:00,18.96,18.96,18.89,18.89,71026.20622091599,6.5538,6.5538,6.5296,6.5296,71026.2062
2005-09-22 13:10:00,18.9,18.9,18.83,18.84,95885.3783982366,6.5331,6.5331,6.5089,6.5123,95885.3784
2005-09-22 13:15:00,18.83,18.9,18.83,18.88,216997.30590252264,6.5089,6.5331,6.5089,6.5262,216997.3059
2005-09-22 13:20:00,18.87,18.88,18.8,18.8,81680.13715405339,6.5227,6.5262,6.4985,6.4985,81680.1372
2005-09-22 13:25:00,18.8,18.81,18.72,18.81,139480.77394072985,6.4985,6.502,6.4709,6.502,139480.7739
2005-09-22 13:30:00,18.81,18.96,18.81,18.96,84619.1525838844,6.502,6.5538,6.502,6.5538,84619.1526
2005-09-22 13:35:00,18.95,19.04,18.93,19.03,96007.83737447954,6.5504,6.5815,6.5435,6.578,96007.8374
2005-09-22 13:40:00,19.03,19.06,18.96,19.04,63678.66764633847,6.578,6.5884,6.5538,6.5815,63678.6676
2005-09-22 13:45:00,19.03,19.04,18.99,18.99,92946.36296840558,6.578,6.5815,6.5642,6.5642,92946.363
2005-09-22 13:50:00,18.99,18.99,18.96,18.98,54739.162380602495,6.5642,6.5642,6.5538,6.5607,54739.1624
2005-09-22 13:55:00,18.98,18.98,18.91,18.93,57310.80088170463,6.5607,6.5607,6.5365,6.5435,57310.8009
2005-09-22 14:00:00,18.93,18.95,18.91,18.93,49595.88537839824,6.5435,6.5504,6.5365,6.5435,49595.8854
2005-09-22 14:05:00,18.91,18.95,18.91,18.95,43962.77247122214,6.5365,6.5504,6.5365,6.5504,43962.7725
2005-09-22 14:10:00,18.94,18.95,18.9,18.91,75924.56527063434,6.5469,6.5504,6.5331,6.5365,75924.5653
2005-09-22 14:15:00,18.91,19.04,18.9,19.03,50085.72128337007,6.5365,6.5815,6.5331,6.578,50085.7213
2005-09-22 14:20:00,19.03,19.05,19.02,19.05,37717.36468283125,6.578,6.5849,6.5746,6.5849,37717.3647
2005-09-22 14:25:00,19.03,19.09,19.03,19.09,22654.91060494734,6.578,6.5988,6.578,6.5988,22654.9106
2005-09-22 14:30:00,19.09,19.2,19.08,19.17,99436.6887092824,6.5988,6.6368,6.5953,6.6264,99436.6887
2005-09-22 14:35:00,19.15,19.15,19.08,19.09,40778.83908890522,6.6195,6.6195,6.5953,6.5988,40778.8391
2005-09-22 14:40:00,19.1,19.17,19.1,19.13,44942.44428116581,6.6022,6.6264,6.6022,6.6126,44942.4443
2005-09-22 14:45:00,19.13,19.16,19.12,19.14,37472.446730345335,6.6126,6.623,6.6091,6.616,37472.4467
2005-09-22 14:50:00,19.14,19.15,19.14,19.15,15184.913054126866,6.616,6.6195,6.616,6.6195,15184.9131
2005-09-22 14:55:00,19.15,19.16,19.14,19.15,57923.095762919416,6.6195,6.623,6.616,6.6195,57923.0958
2005-09-22 15:00:00,19.15,19.15,19.09,19.09,36860.15184913054,6.6195,6.6195,6.5988,6.5988,36860.1518
2005-09-22 15:05:00,19.09,19.15,19.08,19.15,48983.59049718344,6.5988,6.6195,6.5953,6.6195,48983.5905
2005-09-22 15:10:00,19.15,19.21,19.14,19.21,85353.90644134214,6.6195,6.6402,6.616,6.6402,85353.9064
2005-09-22 15:15:00,19.21,19.25,19.19,19.19,74944.89346069067,6.6402,6.6541,6.6333,6.6333,74944.8935
2005-09-22 15:20:00,19.19,19.21,19.19,19.2,85476.3654175851,6.6333,6.6402,6.6333,6.6368,85476.3654
2005-09-22 15:25:00,19.2,19.21,19.2,19.21,65025.716385011016,6.6368,6.6402,6.6368,6.6402,65025.7164
2005-09-22 15:30:00,19.21,19.21,19.14,19.17,146338.47661033552,6.6402,6.6402,6.616,6.6264,146338.4766
2005-09-22 15:35:00,19.17,19.17,19.12,19.17,102130.78618662748,6.6264,6.6264,6.6091,6.6264,102130.7862
2005-09-22 15:40:00,19.17,19.23,19.17,19.23,62209.15993142297,6.6264,6.6472,6.6264,6.6472,62209.1599
2005-09-22 15:45:00,19.23,19.25,19.21,19.25,114988.97869213812,6.6472,6.6541,6.6402,6.6541,114988.9787
2005-09-22 15:50:00,19.24,19.25,19.24,19.25,66250.3061474406,6.6506,6.6541,6.6506,6.6541,66250.3061
2005-09-22 15:55:00,19.24,19.25,19.2,19.21,72373.25495958854,6.6506,6.6541,6.6368,6.6402,72373.255
2005-09-23 09:30:00,19.14,19.17,18.98,18.99,49963.26230712711,6.616,6.6264,6.5607,6.5642,49963.2623
2005-09-23 09:35:00,18.98,19.01,18.89,18.91,48248.83663972569,6.5607,6.5711,6.5296,6.5365,48248.8366
2005-09-23 09:40:00,18.91,18.93,18.86,18.86,42248.34680382072,6.5365,6.5435,6.5193,6.5193,42248.3468
2005-09-23 09:45:00,18.86,19.03,18.86,18.98,48126.37766348273,6.5193,6.578,6.5193,6.5607,48126.3777
2005-09-23 09:50:00,18.99,18.99,18.92,18.97,34288.513348028406,6.5642,6.5642,6.54,6.5573,34288.5133
2005-09-23 09:55:00,18.95,19.02,18.94,19.02,19348.51824638746,6.5504,6.5746,6.5469,6.5746,19348.5182
2005-09-23 10:00:00,19.0,19.08,19.0,19.03,23757.041391133967,6.5677,6.5953,6.5677,6.578,23757.0414
2005-09-23 10:05:00,19.03,19.07,19.01,19.07,27063.43374969385,6.578,6.5919,6.5711,6.5919,27063.4337
2005-09-23 10:10:00,19.05,19.07,18.95,18.95,44575.06735243693,6.5849,6.5919,6.5504,6.5504,44575.0674
2005-09-23 10:15:00,18.96,19.05,18.95,19.05,25104.090129806515,6.5538,6.5849,6.5504,6.5849,25104.0901
2005-09-23 10:20:00,19.03,19.05,18.97,18.97,25349.008082292432,6.578,6.5849,6.5573,6.5573,25349.0081
2005-09-23 10:25:00,18.97,18.97,18.95,18.95,17879.010531471955,6.5573,6.5573,6.5504,6.5504,17879.0105
2005-09-23 10:30:00,18.95,18.96,18.95,18.95,36247.856967915744,6.5504,6.5538,6.5504,6.5504,36247.857
2005-09-23 10:35:00,18.95,18.96,18.93,18.93,11878.520695566984,6.5504,6.5538,6.5435,6.5435,11878.5207
2005-09-23 10:40:00,18.93,18.95,18.92,18.94,28777.85941709527,6.5435,6.5504,6.54,6.5469,28777.8594
2005-09-23 10:45:00,18.93,18.95,18.93,18.95,20818.025961302963,6.5435,6.5504,6.5435,6.5504,20818.026
2005-09-23 10:50:00,18.95,18.95,18.91,18.92,48983.59049718344,6.5504,6.5504,6.5365,6.54,48983.5905
2005-09-23 10:55:00,18.92,18.93,18.9,18.9,55351.45726181729,6.54,6.5435,6.5331,6.5331,55351.4573
2005-09-23 11:00:00,18.9,18.9,18.87,18.89,40411.462160176336,6.5331,6.5331,6.5227,6.5296,40411.4622
2005-09-23 11:05:00,18.89,18.9,18.84,18.84,25838.843987264263,6.5296,6.5331,6.5123,6.5123,25838.844
2005-09-23 11:10:00,18.85,18.87,18.83,18.85,41758.51089884888,6.5158,6.5227,6.5089,6.5158,41758.5109
2005-09-23 11:15:00,18.84,18.88,18.84,18.87,21797.697771246632,6.5123,6.5262,6.5123,6.5227,21797.6978
2005-09-23 11:20:00,18.88,18.94,18.83,18.94,52534.90080822924,6.5262,6.5469,6.5089,6.5469,52534.9008
2005-09-23 11:25:00,18.91,18.96,18.91,18.95,17756.551555228998,6.5365,6.5538,6.5365,6.5504,17756.5516
2005-09-23 11:30:00,18.95,18.95,18.9,18.9,31471.95689444036,6.5504,6.5504,6.5331,6.5331,31471.9569
2005-09-23 11:35:00,18.9,18.9,18.87,18.87,20083.27210384521,6.5331,6.5331,6.5227,6.5227,20083.2721
2005-09-23 11:40:00,18.87,18.94,18.87,18.91,23144.746509919176,6.5227,6.5469,6.5227,6.5365,23144.7465
2005-09-23 11:45:00,18.92,18.95,18.92,18.92,15552.289982855742,6.54,6.5504,6.54,6.54,15552.29
2005-09-23 11:50:00,18.94,18.94,18.86,18.86,41391.133970120005,6.5469,6.5469,6.5193,6.5193,41391.134
2005-09-23 11:55:00,18.86,18.87,18.85,18.86,23144.746509919176,6.5193,6.5227,6.5158,6.5193,23144.7465
2005-09-23 12:00:00,18.86,18.86,18.85,18.86,16776.87974528533,6.5193,6.5193,6.5158,6.5193,16776.8797
2005-09-23 12:05:00,18.86,18.9,18.86,18.9,16042.125887827577,6.5193,6.5331,6.5193,6.5331,16042.1259
2005-09-23 12:10:00,18.9,18.93,18.9,18.93,20083.27210384521,6.5331,6.5435,6.5331,6.5435,20083.2721
2005-09-23 12:15:00,18.92,18.95,18.92,18.93,20940.48493754592,6.54,6.5504,6.54,6.5435,20940.4849
2005-09-23 12:20:00,18.93,18.93,18.9,18.9,7959.833455792309,6.5435,6.5435,6.5331,6.5331,7959.8335
2005-09-23 12:25:00,18.89,18.89,18.86,18.89,22899.82855743326,6.5296,6.5296,6.5193,6.5296,22899.8286
2005-09-23 12:30:00,18.9,18.91,18.9,18.91,14450.159196669114,6.5331,6.5365,6.5331,6.5365,14450.1592
2005-09-23 12:35:00,18.9,18.94,18.9,18.93,17021.797697771246,6.5331,6.5469,6.5331,6.5435,17021.7977
2005-09-23 12:40:00,18.92,18.93,18.91,18.93,9796.718099436688,6.54,6.5435,6.5365,6.5435,9796.7181
2005-09-23 12:45:00,18.94,18.94,18.89,18.91,19348.51824638746,6.5469,6.5469,6.5296,6.5365,19348.5182
2005-09-23 12:50:00,18.91,18.93,18.88,18.9,36370.31594415871,6.5365,6.5435,6.5262,6.5331,36370.3159
2005-09-23 12:55:00,18.9,18.91,18.89,18.9,11021.307861866277,6.5331,6.5365,6.5296,6.5331,11021.3079
2005-09-23 13:00:00,18.9,18.93,18.9,18.92,17266.715650257163,6.5331,6.5435,6.5331,6.54,17266.7157
2005-09-23 13:05:00,18.92,18.96,18.92,18.96,21552.779818760715,6.54,6.5538,6.54,6.5538,21552.7798
2005-09-23 13:10:00,18.95,18.95,18.94,18.94,7592.456527063433,6.5504,6.5504,6.5469,6.5469,7592.4565
2005-09-23 13:15:00,18.92,18.93,18.9,18.9,16531.96179279941,6.54,6.5435,6.5331,6.5331,16531.9618
2005-09-23 13:20:00,18.9,18.9,18.86,18.87,24736.71320107764,6.5331,6.5331,6.5193,6.5227,24736.7132
2005-09-23 13:25:00,18.87,18.92,18.87,18.9,45309.82120989468,6.5227,6.54,6.5227,6.5331,45309.8212
2005-09-23 13:30:00,18.9,18.9,18.87,18.9,14450.159196669114,6.5331,6.5331,6.5227,6.5331,14450.1592
2005-09-23 13:35:00,18.88,18.94,18.88,18.93,36860.15184913054,6.5262,6.5469,6.5262,6.5435,36860.1518
2005-09-23 13:40:00,18.94,19.0,18.94,18.99,48493.7545922116,6.5469,6.5677,6.5469,6.5642,48493.7546
2005-09-23 13:45:00,18.99,19.0,18.93,18.94,37349.98775410237,6.5642,6.5677,6.5435,6.5469,37349.9878
2005-09-23 13:50:00,18.95,19.04,18.94,18.99,78986.0396767083,6.5504,6.5815,6.5469,6.5642,78986.0397
2005-09-23 13:55:00,18.99,19.0,18.98,18.99,14695.077149155031,6.5642,6.5677,6.5607,6.5642,14695.0771
2005-09-23 14:00:00,18.99,19.0,18.93,18.94,15919.666911584618,6.5642,6.5677,6.5435,6.5469,15919.6669
2005-09-23 14:05:00,18.94,18.95,18.93,18.95,28165.56453588048,6.5469,6.5504,6.5435,6.5504,28165.5645
2005-09-23 14:10:00,18.94,18.95,18.93,18.93,46656.869948567226,6.5469,6.5504,6.5435,6.5435,46656.8699
2005-09-23 14:15:00,18.93,18.94,18.91,18.92,35023.26720548616,6.5435,6.5469,6.5365,6.54,35023.2672
2005-09-23 14:20:00,18.92,18.95,18.92,18.94,23757.041391133967,6.54,6.5504,6.54,6.5469,23757.0414
2005-09-23 14:25:00,18.95,18.99,18.95,18.98,40778.83908890522,6.5504,6.5642,6.5504,6.5607,40778.8391
2005-09-23 14:30:00,18.98,19.02,18.98,19.02,56820.9649767328,6.5607,6.5746,6.5607,6.5746,56820.965
2005-09-23 14:35:00,19.02,19.06,19.02,19.06,54616.703404359534,6.5746,6.5884,6.5746,6.5884,54616.7034
2005-09-23 14:40:00,19.06,19.07,19.06,19.07,14817.53612539799,6.5884,6.5919,6.5884,6.5919,14817.5361
2005-09-23 14:45:00,19.06,19.07,19.06,19.06,23634.58241489101,6.5884,6.5919,6.5884,6.5884,23634.5824
2005-09-23 14:50:00,19.06,19.08,19.05,19.08,18491.30541268675,6.5884,6.5953,6.5849,6.5953,18491.3054
2005-09-23 14:55:00,19.08,19.08,19.06,19.07,19470.977222630416,6.5953,6.5953,6.5884,6.5919,19470.9772
2005-09-23 15:00:00,19.06,19.08,19.05,19.06,85598.82439382806,6.5884,6.5953,6.5849,6.5884,85598.8244
2005-09-23 15:05:00,19.07,19.11,19.06,19.11,37839.82365907421,6.5919,6.6057,6.5884,6.6057,37839.8237
2005-09-23 15:10:00,19.11,19.12,19.08,19.08,26818.51579720793,6.6057,6.6091,6.5953,6.5953,26818.5158
2005-09-23 15:15:00,19.08,19.14,19.08,19.14,27553.269654665684,6.5953,6.616,6.5953,6.616,27553.2697
2005-09-23 15:20:00,19.14,19.15,19.07,19.08,26940.974773450893,6.616,6.6195,6.5919,6.5953,26940.9748
2005-09-23 15:25:00,19.08,19.08,19.06,19.06,13592.946362968403,6.5953,6.5953,6.5884,6.5884,13592.9464
2005-09-23 15:30:00,19.07,19.08,19.06,19.06,30247.36713201077,6.5919,6.5953,6.5884,6.5884,30247.3671
2005-09-23 15:35:00,19.07,19.07,19.03,19.04,33308.84153808474,6.5919,6.5919,6.578,6.5815,33308.8415
2005-09-23 15:40:00,19.04,19.05,19.03,19.03,29390.154298310063,6.5815,6.5849,6.578,6.578,29390.1543
2005-09-23 15:45:00,19.03,19.03,18.99,19.0,80578.00636786676,6.578,6.578,6.5642,6.5677,80578.0064
2005-09-23 15:50:00,18.99,19.02,18.99,19.02,94048.4937545922,6.5642,6.5746,6.5642,6.5746,94048.4938
2005-09-23 15:55:00,19.02,19.02,18.97,18.97,122214.05829047268,6.5746,6.5746,6.5573,6.5573,122214.0583
2005-09-26 09:30:00,18.96,18.96,18.91,18.91,53269.65466568699,6.5538,6.5538,6.5365,6.5365,53269.6547
2005-09-26 09:35:00,18.91,18.91,18.75,18.84,76291.94219936321,6.5365,6.5365,6.4812,6.5123,76291.9422
2005-09-26 09:40:00,18.85,18.9,18.78,18.89,35023.26720548616,6.5158,6.5331,6.4916,6.5296,35023.2672
2005-09-26 09:45:00,18.89,18.96,18.88,18.95,40901.29806514817,6.5296,6.5538,6.5262,6.5504,40901.2981
2005-09-26 09:50:00,18.97,19.01,18.94,18.99,66985.06000489835,6.5573,6.5711,6.5469,6.5642,66985.06
2005-09-26 09:55:00,18.99,18.99,18.96,18.97,27430.810678422728,6.5642,6.5642,6.5538,6.5573,27430.8107
2005-09-26 10:00:00,18.97,19.03,18.97,19.01,54494.24442811657,6.5573,6.578,6.5573,6.5711,54494.2444
2005-09-26 10:05:00,19.01,19.02,18.99,19.0,20328.19005633113,6.5711,6.5746,6.5642,6.5677,20328.1901
2005-09-26 10:10:00,19.0,19.05,19.0,19.05,30737.20303698261,6.5677,6.5849,6.5677,6.5849,30737.203
2005-09-26 10:15:00,19.05,19.1,19.05,19.07,74087.68062698995,6.5849,6.6022,6.5849,6.5919,74087.6806
2005-09-26 10:20:00,19.07,19.08,19.06,19.08,20695.56698506,6.5919,6.5953,6.5884,6.5953,20695.567
2005-09-26 10:25:00,19.08,19.12,19.04,19.05,63433.74969385256,6.5953,6.6091,6.5815,6.5849,63433.7497
2005-09-26 10:30:00,19.06,19.07,19.04,19.06,53514.57261817291,6.5884,6.5919,6.5815,6.5884,53514.5726
2005-09-26 10:35:00,19.07,19.07,19.04,19.06,23389.664462405093,6.5919,6.5919,6.5815,6.5884,23389.6645
2005-09-26 10:40:00,19.06,19.08,19.03,19.03,73597.84472201811,6.5884,6.5953,6.578,6.578,73597.8447
2005-09-26 10:45:00,19.04,19.07,19.01,19.06,151114.3766838109,6.5815,6.5919,6.5711,6.5884,151114.3767
2005-09-26 10:50:00,19.08,19.13,19.08,19.12,73475.38574577516,6.5953,6.6126,6.5953,6.6091,73475.3857
2005-09-26 10:55:00,19.12,19.17,19.12,19.17,19593.436198873376,6.6091,6.6264,6.6091,6.6264,19593.4362
2005-09-26 11:00:00,19.17,19.17,19.12,19.14,36125.397991672784,6.6264,6.6264,6.6091,6.616,36125.398
2005-09-26 11:05:00,19.14,19.16,19.14,19.15,179157.48224344844,6.616,6.623,6.616,6.6195,179157.4822
2005-09-26 11:10:00,19.15,19.17,19.14,19.14,15552.289982855742,6.6195,6.6264,6.616,6.616,15552.29
2005-09-26 11:15:00,19.15,19.22,19.14,19.22,93558.65784962036,6.6195,6.6437,6.616,6.6437,93558.6578
2005-09-26 11:20:00,19.23,19.24,19.16,19.19,67719.81386235611,6.6472,6.6506,6.623,6.6333,67719.8139
2005-09-26 11:25:00,19.2,19.25,19.2,19.25,17511.63360274308,6.6368,6.6541,6.6368,6.6541,17511.6336
2005-09-26 11:30:00,19.25,19.28,19.24,19.28,34410.972324271366,6.6541,6.6644,6.6506,6.6644,34410.9723
2005-09-26 11:35:00,19.28,19.33,19.28,19.32,25961.302963507223,6.6644,6.6817,6.6644,6.6783,25961.303
2005-09-26 11:40:00,19.33,19.34,19.31,19.33,25226.54910604947,6.6817,6.6852,6.6748,6.6817,25226.5491
2005-09-26 11:45:00,19.33,19.33,19.3,19.3,38084.74161156012,6.6817,6.6817,6.6714,6.6714,38084.7416
2005-09-26 11:50:00,19.31,19.31,19.29,19.29,18001.469507714915,6.6748,6.6748,6.6679,6.6679,18001.4695
2005-09-26 11:55:00,19.3,19.34,19.29,19.33,28777.85941709527,6.6714,6.6852,6.6679,6.6817,28777.8594
2005-09-26 12:00:00,19.33,19.34,19.27,19.27,55228.99828557433,6.6817,6.6852,6.661,6.661,55228.9983
2005-09-26 12:05:00,19.28,19.34,19.26,19.26,32206.71075189811,6.6644,6.6852,6.6575,6.6575,32206.7108
2005-09-26 12:10:00,19.26,19.3,19.25,19.3,25104.090129806515,6.6575,6.6714,6.6541,6.6714,25104.0901
2005-09-26 12:15:00,19.3,19.3,19.28,19.29,24981.63115356356,6.6714,6.6714,6.6644,6.6679,24981.6312
2005-09-26 12:20:00,19.3,19.32,19.3,19.32,22654.91060494734,6.6714,6.6783,6.6714,6.6783,22654.9106
2005-09-26 12:25:00,19.31,19.34,19.29,19.32,53881.949546901786,6.6748,6.6852,6.6679,6.6783,53881.9495
2005-09-26 12:30:00,19.32,19.32,19.28,19.29,40656.38011266226,6.6783,6.6783,6.6644,6.6679,40656.3801
2005-09-26 12:35:00,19.27,19.34,19.27,19.32,14205.241244183198,6.661,6.6852,6.661,6.6783,14205.2412
2005-09-26 12:40:00,19.33,19.35,19.3,19.31,13225.569434239527,6.6817,6.6886,6.6714,6.6748,13225.5694
2005-09-26 12:45:00,19.31,19.33,19.26,19.26,37105.06980161645,6.6748,6.6817,6.6575,6.6575,37105.0698
2005-09-26 12:50:00,19.26,19.29,19.24,19.29,27920.64658339456,6.6575,6.6679,6.6506,6.6679,27920.6466
2005-09-26 12:55:00,19.28,19.3,19.27,19.3,12245.89762429586,6.6644,6.6714,6.661,6.6714,12245.8976
2005-09-26 13:00:00,19.3,19.3,19.23,19.25,15062.454077883907,6.6714,6.6714,6.6472,6.6541,15062.4541
2005-09-26 13:05:00,19.23,19.25,19.23,19.25,25104.090129806515,6.6472,6.6541,6.6472,6.6541,25104.0901
2005-09-26 13:10:00,19.24,19.25,19.21,19.22,24859.1721773206,6.6506,6.6541,6.6402,6.6437,24859.1722
2005-09-26 13:15:00,19.22,19.23,19.21,19.22,35880.48003918687,6.6437,6.6472,6.6402,6.6437,35880.48
2005-09-26 13:20:00,19.22,19.23,19.19,19.2,49595.88537839824,6.6437,6.6472,6.6333,6.6368,49595.8854
2005-09-26 13:25:00,19.2,19.21,19.2,19.2,10041.636051922604,6.6368,6.6402,6.6368,6.6368,10041.6361
2005-09-26 13:30:00,19.21,19.21,19.18,19.18,20328.19005633113,6.6402,6.6402,6.6299,6.6299,20328.1901
2005-09-26 13:35:00,19.18,19.19,19.16,19.19,21430.320842517754,6.6299,6.6333,6.623,6.6333,21430.3208
2005-09-26 13:40:00,19.19,19.21,19.18,19.19,24859.1721773206,6.6333,6.6402,6.6299,6.6333,24859.1722
2005-09-26 13:45:00,19.18,19.2,19.18,19.2,15552.289982855742,6.6299,6.6368,6.6299,6.6368,15552.29
2005-09-26 13:50:00,19.2,19.24,19.19,19.24,37717.36468283125,6.6368,6.6506,6.6333,6.6506,37717.3647
2005-09-26 13:55:00,19.24,19.25,19.21,19.21,23879.500367376928,6.6506,6.6541,6.6402,6.6402,23879.5004
2005-09-26 14:00:00,19.23,19.25,19.2,19.25,33308.84153808474,6.6472,6.6541,6.6368,6.6541,33308.8415
2005-09-26 14:05:00,19.24,19.26,19.24,19.25,23389.664462405093,6.6506,6.6575,6.6506,6.6541,23389.6645
2005-09-26 14:10:00,19.26,19.26,19.21,19.21,24614.25422483468,6.6575,6.6575,6.6402,6.6402,24614.2542
2005-09-26 14:15:00,19.21,19.21,19.16,19.17,31227.038941954444,6.6402,6.6402,6.623,6.6264,31227.0389
2005-09-26 14:20:00,19.18,19.22,19.17,19.19,20573.10800881705,6.6299,6.6437,6.6264,6.6333,20573.108
2005-09-26 14:25:00,19.19,19.21,19.18,19.21,21675.238795003672,6.6333,6.6402,6.6299,6.6402,21675.2388
2005-09-26 14:30:00,19.21,19.21,19.17,19.18,26083.76193975018,6.6402,6.6402,6.6264,6.6299,26083.7619
2005-09-26 14:35:00,19.18,19.22,19.18,19.22,36492.77492040167,6.6299,6.6437,6.6299,6.6437,36492.7749
2005-09-26 14:40:00,19.21,19.22,19.14,19.14,29145.236345824145,6.6402,6.6437,6.616,6.616,29145.2363
2005-09-26 14:45:00,19.14,19.18,19.13,19.16,19103.60029390154,6.616,6.6299,6.6126,6.623,19103.6003
2005-09-26 14:50:00,19.16,19.17,19.15,19.16,9429.341170707812,6.623,6.6264,6.6195,6.623,9429.3412
2005-09-26 14:55:00,19.17,19.17,19.15,19.17,12000.979671809942,6.6264,6.6264,6.6195,6.6264,12000.9797
2005-09-26 15:00:00,19.17,19.17,19.11,19.11,28655.400440852314,6.6264,6.6264,6.6057,6.6057,28655.4004
2005-09-26 15:05:00,19.12,19.16,19.12,19.15,25349.008082292432,6.6091,6.623,6.6091,6.6195,25349.0081
2005-09-26 15:10:00,19.15,19.15,19.12,19.13,31594.41587068332,6.6195,6.6195,6.6091,6.6126,31594.4159
2005-09-26 15:15:00,19.13,19.15,19.12,19.13,20205.731080088168,6.6126,6.6195,6.6091,6.6126,20205.7311
2005-09-26 15:20:00,19.13,19.14,19.12,19.12,59759.9804065638,6.6126,6.616,6.6091,6.6091,59759.9804
2005-09-26 15:25:00,19.12,19.17,19.11,19.17,73475.38574577516,6.6091,6.6264,6.6057,6.6264,73475.3857
2005-09-26 15:30:00,19.17,19.17,19.14,19.17,56820.9649767328,6.6264,6.6264,6.616,6.6264,56820.965
2005-09-26 15:35:00,19.18,19.21,19.16,19.2,35635.56208670095,6.6299,6.6402,6.623,6.6368,35635.5621
2005-09-26 15:40:00,19.2,19.22,19.18,19.22,45432.28018613764,6.6368,6.6437,6.6299,6.6437,45432.2802
2005-09-26 15:45:00,19.22,19.22,19.19,19.21,48738.672544697525,6.6437,6.6437,6.6333,6.6402,48738.6725
2005-09-26 15:50:00,19.21,19.22,19.21,19.21,77394.07298554984,6.6402,6.6437,6.6402,6.6402,77394.073
2005-09-26 15:55:00,19.21,19.23,19.21,19.21,114131.7658584374,6.6402,6.6472,6.6402,6.6402,114131.7659
2005-09-27 09:30:00,19.34,19.34,19.27,19.29,86945.87313250061,6.6852,6.6852,6.661,6.6679,86945.8731
2005-09-27 09:35:00,19.29,19.29,19.09,19.1,132623.07127112415,6.6679,6.6679,6.5988,6.6022,132623.0713
2005-09-27 09:40:00,19.08,19.3,19.08,19.24,75924.56527063434,6.5953,6.6714,6.5953,6.6506,75924.5653
2005-09-27 09:45:00,19.26,19.3,19.24,19.26,63556.20867009551,6.6575,6.6714,6.6506,6.6575,63556.2087
2005-09-27 09:50:00,19.26,19.29,19.26,19.27,43717.85451873622,6.6575,6.6679,6.6575,6.661,43717.8545
2005-09-27 09:55:00,19.27,19.37,19.27,19.35,93068.82194464852,6.661,6.6956,6.661,6.6886,93068.8219
2005-09-27 10:00:00,19.35,19.36,19.27,19.3,98212.0989468528,6.6886,6.6921,6.661,6.6714,98212.0989
2005-09-27 10:05:00,19.3,19.35,19.29,19.31,115111.43766838108,6.6714,6.6886,6.6679,6.6748,115111.4377
2005-09-27 10:10:00,19.32,19.35,19.29,19.3,23512.12343864805,6.6783,6.6886,6.6679,6.6714,23512.1234
2005-09-27 10:15:00,19.3,19.37,19.28,19.37,88048.00391868723,6.6714,6.6956,6.6644,6.6956,88048.0039
2005-09-27 10:20:00,19.37,19.41,19.37,19.4,59270.14450159196,6.6956,6.7094,6.6956,6.7059,59270.1445
2005-09-27 10:25:00,19.41,19.44,19.38,19.41,67719.81386235611,6.7094,6.7197,6.699,6.7094,67719.8139
2005-09-27 10:30:00,19.43,19.52,19.43,19.49,115601.27357335293,6.7163,6.7474,6.7163,6.737,115601.2736
2005-09-27 10:35:00,19.49,19.49,19.42,19.42,41513.592946362965,6.737,6.737,6.7128,6.7128,41513.5929
2005-09-27 10:40:00,19.4,19.45,19.4,19.44,23512.12343864805,6.7059,6.7232,6.7059,6.7197,23512.1234
2005-09-27 10:45:00,19.44,19.44,19.35,19.37,35635.56208670095,6.7197,6.7197,6.6886,6.6956,35635.5621
2005-09-27 10:50:00,19.37,19.37,19.35,19.37,20328.19005633113,6.6956,6.6956,6.6886,6.6956,20328.1901
2005-09-27 10:55:00,19.38,19.44,19.37,19.41,33186.38256184178,6.699,6.7197,6.6956,6.7094,33186.3826
2005-09-27 11:00:00,19.42,19.42,19.39,19.4,12123.4386480529,6.7128,6.7128,6.7025,6.7059,12123.4386
2005-09-27 11:05:00,19.39,19.43,19.35,19.35,21920.15674748959,6.7025,6.7163,6.6886,6.6886,21920.1567
2005-09-27 11:10:00,19.35,19.35,19.3,19.3,27308.351702179767,6.6886,6.6886,6.6714,6.6714,27308.3517
2005-09-27 11:15:00,19.3,19.37,19.3,19.35,19470.977222630416,6.6714,6.6956,6.6714,6.6886,19470.9772
2005-09-27 11:20:00,19.33,19.34,19.3,19.31,18736.223365172667,6.6817,6.6852,6.6714,6.6748,18736.2234
2005-09-27 11:25:00,19.31,19.31,19.28,19.28,12368.356600538818,6.6748,6.6748,6.6644,6.6644,12368.3566
2005-09-27 11:30:00,19.28,19.29,19.21,19.25,35390.64413421504,6.6644,6.6679,6.6402,6.6541,35390.6441
2005-09-27 11:35:00,19.26,19.3,19.26,19.3,20450.649032574085,6.6575,6.6714,6.6575,6.6714,20450.649
2005-09-27 11:40:00,19.3,19.31,19.28,19.3,28777.85941709527,6.6714,6.6748,6.6644,6.6714,28777.8594
2005-09-27 11:45:00,19.3,19.3,19.26,19.29,25226.54910604947,6.6714,6.6714,6.6575,6.6679,25226.5491
2005-09-27 11:50:00,19.29,19.3,19.27,19.27,19715.895175116333,6.6679,6.6714,6.661,6.661,19715.8952
2005-09-27 11:55:00,19.28,19.32,19.27,19.31,48493.7545922116,6.6644,6.6783,6.661,6.6748,48493.7546
2005-09-27 12:00:00,19.31,19.35,19.3,19.35,18736.223365172667,6.6748,6.6886,6.6714,6.6886,18736.2234
2005-09-27 12:05:00,19.34,19.35,19.31,19.32,9429.341170707812,6.6852,6.6886,6.6748,6.6783,9429.3412
2005-09-27 12:10:00,19.32,19.34,19.3,19.33,28900.318393338228,6.6783,6.6852,6.6714,6.6817,28900.3184
2005-09-27 12:15:00,19.33,19.35,19.32,19.33,13103.11045799657,6.6817,6.6886,6.6783,6.6817,13103.1105
2005-09-27 12:20:00,19.33,19.35,19.32,19.32,15429.831006612783,6.6817,6.6886,6.6783,6.6783,15429.831
2005-09-27 12:25:00,19.32,19.33,19.3,19.3,18123.928483957872,6.6783,6.6817,6.6714,6.6714,18123.9285
2005-09-27 12:30:00,19.3,19.31,19.29,19.29,17144.256674014203,6.6714,6.6748,6.6679,6.6679,17144.2567
2005-09-27 12:35:00,19.29,19.29,19.27,19.27,13470.487386725446,6.6679,6.6679,6.661,6.661,13470.4874
2005-09-27 12:40:00,19.27,19.3,19.27,19.28,13715.405339211364,6.661,6.6714,6.661,6.6644,13715.4053
2005-09-27 12:45:00,19.28,19.3,19.28,19.3,17634.092578986038,6.6644,6.6714,6.6644,6.6714,17634.0926
2005-09-27 12:50:00,19.3,19.3,19.29,19.3,24369.336272348763,6.6714,6.6714,6.6679,6.6714,24369.3363
2005-09-27 12:55:00,19.31,19.32,19.3,19.32,13470.487386725446,6.6748,6.6783,6.6714,6.6783,13470.4874
2005-09-27 13:00:00,19.32,19.32,19.29,19.3,14572.618172912073,6.6783,6.6783,6.6679,6.6714,14572.6182
2005-09-27 13:05:00,19.3,19.35,19.29,19.34,15184.913054126866,6.6714,6.6886,6.6679,6.6852,15184.9131
2005-09-27 13:10:00,19.34,19.35,19.33,19.34,13592.946362968403,6.6852,6.6886,6.6817,6.6852,13592.9464
2005-09-27 13:15:00,19.33,19.35,19.33,19.34,18368.84643644379,6.6817,6.6886,6.6817,6.6852,18368.8464
2005-09-27 13:20:00,19.33,19.34,19.31,19.32,53637.031594415865,6.6817,6.6852,6.6748,6.6783,53637.0316
2005-09-27 13:25:00,19.32,19.33,19.3,19.33,33063.92358559882,6.6783,6.6817,6.6714,6.6817,33063.9236
2005-09-27 13:30:00,19.33,19.35,19.31,19.34,20450.649032574085,6.6817,6.6886,6.6748,6.6852,20450.649
2005-09-27 13:35:00,19.35,19.36,19.33,19.35,29022.77736958119,6.6886,6.6921,6.6817,6.6886,29022.7774
2005-09-27 13:40:00,19.35,19.35,19.31,19.35,23022.28753367621,6.6886,6.6886,6.6748,6.6886,23022.2875
2005-09-27 13:45:00,19.35,19.36,19.34,19.34,15429.831006612783,6.6886,6.6921,6.6852,6.6852,15429.831
2005-09-27 13:50:00,19.34,19.39,19.34,19.39,27063.43374969385,6.6852,6.7025,6.6852,6.7025,27063.4337
2005-09-27 13:55:00,19.39,19.39,19.33,19.35,52167.52387950036,6.7025,6.7025,6.6817,6.6886,52167.5239
2005-09-27 14:00:00,19.35,19.39,19.35,19.39,46656.869948567226,6.6886,6.7025,6.6886,6.7025,46656.8699
2005-09-27 14:05:00,19.39,19.39,19.36,19.37,19960.81312760225,6.7025,6.7025,6.6921,6.6956,19960.8131
2005-09-27 14:10:00,19.37,19.38,19.36,19.37,25471.46705853539,6.6956,6.699,6.6921,6.6956,25471.4671
2005-09-27 14:15:00,19.37,19.39,19.36,19.38,31104.579965711484,6.6956,6.7025,6.6921,6.699,31104.58
2005-09-27 14:20:00,19.39,19.39,19.35,19.36,21675.238795003672,6.7025,6.7025,6.6886,6.6921,21675.2388
2005-09-27 14:25:00,19.37,19.39,19.36,19.39,47881.45971099681,6.6956,6.7025,6.6921,6.7025,47881.4597
2005-09-27 14:30:00,19.39,19.39,19.36,19.36,19960.81312760225,6.7025,6.7025,6.6921,6.6921,19960.8131
2005-09-27 14:35:00,19.36,19.37,19.35,19.36,25716.385011021302,6.6921,6.6956,6.6886,6.6921,25716.385
2005-09-27 14:40:00,19.36,19.36,19.35,19.35,38207.20058780308,6.6921,6.6921,6.6886,6.6886,38207.2006
2005-09-27 14:45:00,19.35,19.44,19.35,19.43,67842.27283859906,6.6886,6.7197,6.6886,6.7163,67842.2728
2005-09-27 14:50:00,19.44,19.44,19.41,19.42,24614.25422483468,6.7197,6.7197,6.7094,6.7128,24614.2542
2005-09-27 14:55:00,19.43,19.45,19.4,19.44,44330.14939995101,6.7163,6.7232,6.7059,6.7197,44330.1494
2005-09-27 15:00:00,19.44,19.52,19.44,19.52,153808.474161156,6.7197,6.7474,6.7197,6.7474,153808.4742
2005-09-27 15:05:00,19.5,19.52,19.5,19.51,103845.2118540289,6.7405,6.7474,6.7405,6.7439,103845.2119
2005-09-27 15:10:00,19.51,19.55,19.51,19.52,44452.60837619397,6.7439,6.7578,6.7439,6.7474,44452.6084
2005-09-27 15:15:00,19.52,19.57,19.52,19.57,54371.78545187362,6.7474,6.7647,6.7474,6.7647,54371.7855
2005-09-27 15:20:00,19.57,19.6,19.55,19.56,101518.49130541268,6.7647,6.7751,6.7578,6.7612,101518.4913
2005-09-27 15:25:00,19.55,19.61,19.55,19.57,96497.67327945138,6.7578,6.7785,6.7578,6.7647,96497.6733
2005-09-27 15:30:00,19.57,19.58,19.56,19.57,84129.31667891255,6.7647,6.7681,6.7612,6.7647,84129.3167
2005-09-27 15:35:00,19.57,19.58,19.57,19.57,64903.257408768055,6.7647,6.7681,6.7647,6.7647,64903.2574
2005-09-27 15:40:00,19.57,19.57,19.5,19.51,100783.73744795492,6.7647,6.7647,6.7405,6.7439,100783.7374
2005-09-27 15:45:00,19.51,19.52,19.49,19.51,63066.37276512368,6.7439,6.7474,6.737,6.7439,63066.3728
2005-09-27 15:50:00,19.52,19.58,19.51,19.55,165197.15895175116,6.7474,6.7681,6.7439,6.7578,165197.159
2005-09-27 15:55:00,19.56,19.56,19.5,19.53,120744.55057555718,6.7612,6.7612,6.7405,6.7509,120744.5506
2005-09-28 09:30:00,19.7,19.75,19.65,19.75,98212.0989468528,6.8096,6.8269,6.7923,6.8269,98212.0989
2005-09-28 09:35:00,19.75,19.87,19.74,19.87,113029.6350722508,6.8269,6.8684,6.8234,6.8684,113029.6351
2005-09-28 09:40:00,19.87,19.92,19.82,19.91,99436.6887092824,6.8684,6.8857,6.8511,6.8822,99436.6887
2005-09-28 09:45:00,19.92,19.94,19.79,19.87,238672.54469752632,6.8857,6.8926,6.8407,6.8684,238672.5447
2005-09-28 09:50:00,19.88,19.88,19.82,19.82,66250.3061474406,6.8718,6.8718,6.8511,6.8511,66250.3061
2005-09-28 09:55:00,19.82,19.82,19.67,19.7,69434.23952975753,6.8511,6.8511,6.7993,6.8096,69434.2395
2005-09-28 10:00:00,19.71,19.76,19.64,19.67,118540.28900318392,6.8131,6.8304,6.7889,6.7993,118540.289
2005-09-28 10:05:00,19.66,19.74,19.65,19.74,74944.89346069067,6.7958,6.8234,6.7923,6.8234,74944.8935
2005-09-28 10:10:00,19.73,19.75,19.7,19.71,30369.82610825373,6.82,6.8269,6.8096,6.8131,30369.8261
2005-09-28 10:15:00,19.71,19.71,19.69,19.7,33186.38256184178,6.8131,6.8131,6.8062,6.8096,33186.3826
2005-09-28 10:20:00,19.7,19.75,19.69,19.75,35758.02106294391,6.8096,6.8269,6.8062,6.8269,35758.0211
2005-09-28 10:25:00,19.75,19.79,19.75,19.76,26206.22091599314,6.8269,6.8407,6.8269,6.8304,26206.2209
2005-09-28 10:30:00,19.76,19.77,19.71,19.72,50208.18025961303,6.8304,6.8338,6.8131,6.8165,50208.1803
2005-09-28 10:35:00,19.71,19.72,19.69,19.69,75312.27038941954,6.8131,6.8165,6.8062,6.8062,75312.2704
2005-09-28 10:40:00,19.7,19.7,19.65,19.69,113886.8479059515,6.8096,6.8096,6.7923,6.8062,113886.8479
2005-09-28 10:45:00,19.68,19.69,19.64,19.64,150257.1638501102,6.8027,6.8062,6.7889,6.7889,150257.1639
2005-09-28 10:50:00,19.66,19.69,19.65,19.69,136419.29953465587,6.7958,6.8062,6.7923,6.8062,136419.2995
2005-09-28 10:55:00,19.69,19.71,19.68,19.71,69556.69850600048,6.8062,6.8131,6.8027,6.8131,69556.6985
2005-09-28 11:00:00,19.71,19.72,19.7,19.7,124785.6967915748,6.8131,6.8165,6.8096,6.8096,124785.6968
2005-09-28 11:05:00,19.7,19.77,19.68,19.77,76047.02424687729,6.8096,6.8338,6.8027,6.8338,76047.0242
2005-09-28 11:10:00,19.74,19.78,19.73,19.75,35268.185157972075,6.8234,6.8373,6.82,6.8269,35268.1852
2005-09-28 11:15:00,19.75,19.78,19.75,19.75,52167.52387950036,6.8269,6.8373,6.8269,6.8269,52167.5239
2005-09-28 11:20:00,19.76,19.76,19.75,19.76,48738.672544697525,6.8304,6.8304,6.8269,6.8304,48738.6725
2005-09-28 11:25:00,19.76,19.79,19.76,19.79,34655.89027675729,6.8304,6.8407,6.8304,6.8407,34655.8903
2005-09-28 11:30:00,19.79,19.8,19.75,19.75,90252.26549106048,6.8407,6.8442,6.8269,6.8269,90252.2655
2005-09-28 11:35:00,19.76,19.8,19.76,19.79,44452.60837619397,6.8304,6.8442,6.8304,6.8407,44452.6084
2005-09-28 11:40:00,19.79,19.84,19.79,19.84,46289.49301983835,6.8407,6.858,6.8407,6.858,46289.493
2005-09-28 11:45:00,19.84,19.88,19.83,19.86,51065.39309331374,6.858,6.8718,6.8546,6.8649,51065.3931
2005-09-28 11:50:00,19.86,19.87,19.84,19.84,36370.31594415871,6.8649,6.8684,6.858,6.858,36370.3159
2005-09-28 11:55:00,19.84,19.84,19.8,19.82,45799.65711486652,6.858,6.858,6.8442,6.8511,45799.6571
2005-09-28 12:00:00,19.83,19.88,19.83,19.86,36125.397991672784,6.8546,6.8718,6.8546,6.8649,36125.398
2005-09-28 12:05:00,19.87,19.92,19.86,19.86,66372.76512368357,6.8684,6.8857,6.8649,6.8649,66372.7651
2005-09-28 12:10:00,19.86,19.86,19.8,19.83,73842.76267450403,6.8649,6.8649,6.8442,6.8546,73842.7627
2005-09-28 12:15:00,19.83,19.87,19.83,19.85,32941.46460935586,6.8546,6.8684,6.8546,6.8615,32941.4646
2005-09-28 12:20:00,19.87,19.92,19.87,19.9,98579.47587558167,6.8684,6.8857,6.8684,6.8788,98579.4759
2005-09-28 12:25:00,19.88,19.89,19.86,19.87,19593.436198873376,6.8718,6.8753,6.8649,6.8684,19593.4362
2005-09-28 12:30:00,19.88,19.89,19.86,19.88,24736.71320107764,6.8718,6.8753,6.8649,6.8718,24736.7132
2005-09-28 12:35:00,19.88,19.94,19.88,19.93,62086.70095518001,6.8718,6.8926,6.8718,6.8891,62086.701
2005-09-28 12:40:00,19.93,19.96,19.9,19.95,75067.35243693362,6.8891,6.8995,6.8788,6.896,75067.3524
2005-09-28 12:45:00,19.95,19.97,19.91,19.92,36492.77492040167,6.896,6.903,6.8822,6.8857,36492.7749
2005-09-28 12:50:00,19.93,19.93,19.91,19.93,35513.103110458,6.8891,6.8891,6.8822,6.8891,35513.1031
2005-09-28 12:55:00,19.93,19.94,19.92,19.93,15062.454077883907,6.8891,6.8926,6.8857,6.8891,15062.4541
2005-09-28 13:00:00,19.93,19.96,19.93,19.95,68699.48567229978,6.8891,6.8995,6.8891,6.896,68699.4857
2005-09-28 13:05:00,19.96,19.97,19.91,19.91,86823.41415625764,6.8995,6.903,6.8822,6.8822,86823.4142
2005-09-28 13:10:00,19.91,19.95,19.89,19.94,66740.14205241244,6.8822,6.896,6.8753,6.8926,66740.1421
2005-09-28 13:15:00,19.94,19.94,19.9,19.93,685402.8900318393,6.8926,6.8926,6.8788,6.8891,685402.89
2005-09-28 13:20:00,19.92,19.94,19.92,19.93,53759.490570658825,6.8857,6.8926,6.8857,6.8891,53759.4906
2005-09-28 13:25:00,19.93,19.95,19.93,19.93,52167.52387950036,6.8891,6.896,6.8891,6.8891,52167.5239
2005-09-28 13:30:00,19.93,19.94,19.88,19.89,229733.0394317904,6.8891,6.8926,6.8718,6.8753,229733.0394
2005-09-28 13:35:00,19.88,19.93,19.85,19.92,65515.55228998285,6.8718,6.8891,6.8615,6.8857,65515.5523
2005-09-28 13:40:00,19.92,19.96,19.91,19.94,115723.73254959588,6.8857,6.8995,6.8822,6.8926,115723.7325
2005-09-28 13:45:00,19.95,19.95,19.9,19.91,101396.03232916971,6.896,6.896,6.8788,6.8822,101396.0323
2005-09-28 13:50:00,19.91,19.93,19.91,19.93,56820.9649767328,6.8822,6.8891,6.8822,6.8891,56820.965
2005-09-28 13:55:00,19.93,19.95,19.93,19.95,23022.28753367621,6.8891,6.896,6.8891,6.896,23022.2875
2005-09-28 14:00:00,19.96,19.97,19.96,19.96,62576.53686015184,6.8995,6.903,6.8995,6.8995,62576.5369
2005-09-28 14:05:00,19.96,19.98,19.96,19.98,47391.62380602498,6.8995,6.9064,6.8995,6.9064,47391.6238
2005-09-28 14:10:00,19.98,20.01,19.98,20.0,116458.48640705364,6.9064,6.9168,6.9064,6.9133,116458.4864
2005-09-28 14:15:00,20.0,20.0,19.97,19.97,39799.16727896155,6.9133,6.9133,6.903,6.903,39799.1673
2005-09-28 14:20:00,19.97,19.99,19.97,19.98,26818.51579720793,6.903,6.9099,6.903,6.9064,26818.5158
2005-09-28 14:25:00,19.99,20.01,19.98,20.0,48371.29561596864,6.9099,6.9168,6.9064,6.9133,48371.2956
2005-09-28 14:30:00,20.0,20.01,19.99,20.0,20695.56698506,6.9133,6.9168,6.9099,6.9133,20695.567
2005-09-28 14:35:00,20.0,20.0,19.99,20.0,11511.143766838108,6.9133,6.9133,6.9099,6.9133,11511.1438
2005-09-28 14:40:00,20.0,20.06,19.99,20.05,147685.52534900806,6.9133,6.9341,6.9099,6.9306,147685.5253
2005-09-28 14:45:00,20.05,20.05,20.01,20.05,52657.3597844722,6.9306,6.9306,6.9168,6.9306,52657.3598
2005-09-28 14:50:00,20.05,20.06,20.04,20.06,52534.90080822924,6.9306,6.9341,6.9271,6.9341,52534.9008
2005-09-28 14:55:00,20.06,20.1,20.06,20.07,67352.43693362724,6.9341,6.9479,6.9341,6.9375,67352.4369
2005-09-28 15:00:00,20.07,20.15,20.07,20.15,63188.83174136664,6.9375,6.9652,6.9375,6.9652,63188.8317
2005-09-28 15:05:00,20.15,20.15,20.09,20.11,37472.446730345335,6.9652,6.9652,6.9444,6.9513,37472.4467
2005-09-28 15:10:00,20.11,20.12,20.09,20.1,22165.074699975507,6.9513,6.9548,6.9444,6.9479,22165.0747
2005-09-28 15:15:00,20.11,20.15,20.1,20.15,48248.83663972569,6.9513,6.9652,6.9479,6.9652,48248.8366
2005-09-28 15:20:00,20.15,20.17,20.1,20.1,80088.17046289492,6.9652,6.9721,6.9479,6.9479,80088.1705
2005-09-28 15:25:00,20.1,20.12,20.07,20.08,111315.20940484936,6.9479,6.9548,6.9375,6.941,111315.2094
2005-09-28 15:30:00,20.07,20.13,20.06,20.12,132133.23536615234,6.9375,6.9583,6.9341,6.9548,132133.2354
2005-09-28 15:35:00,20.13,20.19,20.13,20.13,127602.25324516286,6.9583,6.979,6.9583,6.9583,127602.2532
2005-09-28 15:40:00,20.13,20.17,20.11,20.15,132010.77638990938,6.9583,6.9721,6.9513,6.9652,132010.7764
2005-09-28 15:45:00,20.15,20.18,20.14,20.18,197771.2466323781,6.9652,6.9755,6.9617,6.9755,197771.2466
2005-09-28 15:50:00,20.17,20.26,20.17,20.25,230467.79328924807,6.9721,7.0032,6.9721,6.9997,230467.7933
2005-09-28 15:55:00,20.24,20.27,20.23,20.24,237815.3318638256,6.9963,7.0067,6.9928,6.9963,237815.3319
2005-09-29 09:30:00,20.25,20.25,20.01,20.14,75557.18834190545,6.9997,6.9997,6.9168,6.9617,75557.1883
2005-09-29 09:35:00,20.14,20.25,20.13,20.21,50575.5571883419,6.9617,6.9997,6.9583,6.9859,50575.5572
2005-09-29 09:40:00,20.19,20.27,20.19,20.24,51800.14695077149,6.979,7.0067,6.979,6.9963,51800.147
2005-09-29 09:45:00,20.24,20.33,20.21,20.32,80088.17046289492,6.9963,7.0274,6.9859,7.0239,80088.1705
2005-09-29 09:50:00,20.33,20.33,20.27,20.27,55351.45726181729,7.0274,7.0274,7.0067,7.0067,55351.4573
2005-09-29 09:55:00,20.28,20.3,20.15,20.15,49228.50844966936,7.0101,7.017,6.9652,6.9652,49228.5084
2005-09-29 10:00:00,20.16,20.23,20.15,20.23,39799.16727896155,6.9686,6.9928,6.9652,6.9928,39799.1673
2005-09-29 10:05:00,20.21,20.28,20.21,20.26,25593.926034778346,6.9859,7.0101,6.9859,7.0032,25593.926
2005-09-29 10:10:00,20.26,20.31,20.23,20.28,54984.08033308841,7.0032,7.0205,6.9928,7.0101,54984.0803
2005-09-29 10:15:00,20.29,20.29,20.28,20.28,46411.95199608131,7.0136,7.0136,7.0101,7.0101,46411.952
2005-09-29 10:20:00,20.28,20.28,20.24,20.25,68821.94464854273,7.0101,7.0101,6.9963,6.9997,68821.9446
2005-09-29 10:25:00,20.25,20.28,20.24,20.27,61841.783002694094,6.9997,7.0101,6.9963,7.0067,61841.783
2005-09-29 10:30:00,20.26,20.27,20.24,20.24,36492.77492040167,7.0032,7.0067,6.9963,6.9963,36492.7749
2005-09-29 10:35:00,20.24,20.24,20.16,20.16,44697.52632867989,6.9963,6.9963,6.9686,6.9686,44697.5263
2005-09-29 10:40:00,20.17,20.17,20.09,20.09,57433.25985794758,6.9721,6.9721,6.9444,6.9444,57433.2599
2005-09-29 10:45:00,20.09,20.1,20.06,20.09,62086.70095518001,6.9444,6.9479,6.9341,6.9444,62086.701
2005-09-29 10:50:00,20.09,20.1,20.07,20.07,84496.69360764143,6.9444,6.9479,6.9375,6.9375,84496.6936
2005-09-29 10:55:00,20.06,20.06,20.03,20.06,114254.22483468035,6.9341,6.9341,6.9237,6.9341,114254.2248
2005-09-29 11:00:00,20.06,20.06,20.02,20.06,103722.75287778594,6.9341,6.9341,6.9202,6.9341,103722.7529
2005-09-29 11:05:00,20.06,20.06,20.01,20.02,26940.974773450893,6.9341,6.9341,6.9168,6.9202,26940.9748
2005-09-29 11:10:00,20.02,20.1,20.01,20.1,205608.6211119275,6.9202,6.9479,6.9168,6.9479,205608.6211
2005-09-29 11:15:00,20.1,20.11,20.07,20.09,76781.77810433504,6.9479,6.9513,6.9375,6.9444,76781.7781
2005-09-29 11:20:00,20.1,20.22,20.1,20.21,111682.58633357823,6.9479,6.9894,6.9479,6.9859,111682.5863
2005-09-29 11:25:00,20.22,20.22,20.19,20.19,50208.18025961303,6.9894,6.9894,6.979,6.979,50208.1803
2005-09-29 11:30:00,20.2,20.21,20.19,20.2,166421.74871418075,6.9825,6.9859,6.979,6.9825,166421.7487
2005-09-29 11:35:00,20.21,20.25,20.21,20.24,104457.50673524367,6.9859,6.9997,6.9859,6.9963,104457.5067
2005-09-29 11:40:00,20.24,20.35,20.24,20.33,100293.90154298308,6.9963,7.0343,6.9963,7.0274,100293.9015
2005-09-29 11:45:00,20.33,20.39,20.32,20.37,141317.65858437424,7.0274,7.0481,7.0239,7.0412,141317.6586
2005-09-29 11:50:00,20.37,20.42,20.37,20.4,185280.4310555964,7.0412,7.0585,7.0412,7.0516,185280.4311
2005-09-29 11:55:00,20.39,20.39,20.34,20.37,59637.52143032084,7.0481,7.0481,7.0308,7.0412,59637.5214
2005-09-29 12:00:00,20.37,20.37,20.35,20.37,34778.34925300024,7.0412,7.0412,7.0343,7.0412,34778.3493
2005-09-29 12:05:00,20.37,20.37,20.31,20.32,35880.48003918687,7.0412,7.0412,7.0205,7.0239,35880.48
2005-09-29 12:10:00,20.31,20.37,20.28,20.35,28288.02351212344,7.0205,7.0412,7.0101,7.0343,28288.0235
2005-09-29 12:15:00,20.33,20.36,20.31,20.33,18123.928483957872,7.0274,7.0378,7.0205,7.0274,18123.9285
2005-09-29 12:20:00,20.33,20.36,20.33,20.33,37594.90570658829,7.0274,7.0378,7.0274,7.0274,37594.9057
2005-09-29 12:25:00,20.33,20.36,20.33,20.35,21185.40289003184,7.0274,7.0378,7.0274,7.0343,21185.4029
2005-09-29 12:30:00,20.35,20.36,20.33,20.34,18613.764388929707,7.0343,7.0378,7.0274,7.0308,18613.7644
2005-09-29 12:35:00,20.34,20.4,20.34,20.4,50330.63923585598,7.0308,7.0516,7.0308,7.0516,50330.6392
2005-09-29 12:40:00,20.4,20.41,20.38,20.4,45554.7391623806,7.0516,7.055,7.0447,7.0516,45554.7392
2005-09-29 12:45:00,20.4,20.42,20.4,20.41,63066.37276512368,7.0516,7.0585,7.0516,7.055,63066.3728
2005-09-29 12:50:00,20.4,20.48,20.39,20.46,240264.5113886848,7.0516,7.0792,7.0481,7.0723,240264.5114
2005-09-29 12:55:00,20.48,20.48,20.42,20.45,37717.36468283125,7.0792,7.0792,7.0585,7.0689,37717.3647
2005-09-29 13:00:00,20.45,20.5,20.44,20.47,44452.60837619397,7.0689,7.0862,7.0654,7.0758,44452.6084
2005-09-29 13:05:00,20.47,20.48,20.42,20.42,62454.07788390889,7.0758,7.0792,7.0585,7.0585,62454.0779
2005-09-29 13:10:00,20.42,20.44,20.32,20.39,96497.67327945138,7.0585,7.0654,7.0239,7.0481,96497.6733
2005-09-29 13:15:00,20.39,20.42,20.37,20.4,43228.01861376438,7.0481,7.0585,7.0412,7.0516,43228.0186
2005-09-29 13:20:00,20.41,20.42,20.37,20.42,26451.13886847905,7.055,7.0585,7.0412,7.0585,26451.1389
2005-09-29 13:25:00,20.42,20.42,20.38,20.41,22287.533676218467,7.0585,7.0585,7.0447,7.055,22287.5337
2005-09-29 13:30:00,20.41,20.41,20.37,20.41,21430.320842517754,7.055,7.055,7.0412,7.055,21430.3208
2005-09-29 13:35:00,20.41,20.41,20.37,20.38,25226.54910604947,7.055,7.055,7.0412,7.0447,25226.5491
2005-09-29 13:40:00,20.38,20.39,20.38,20.39,11633.602743081066,7.0447,7.0481,7.0447,7.0481,11633.6027
2005-09-29 13:45:00,20.38,20.4,20.37,20.39,13470.487386725446,7.0447,7.0516,7.0412,7.0481,13470.4874
2005-09-29 13:50:00,20.4,20.41,20.37,20.37,11266.22581435219,7.0516,7.055,7.0412,7.0412,11266.2258
2005-09-29 13:55:00,20.37,20.39,20.37,20.38,18001.469507714915,7.0412,7.0481,7.0412,7.0447,18001.4695
2005-09-29 14:00:00,20.38,20.42,20.38,20.41,23022.28753367621,7.0447,7.0585,7.0447,7.055,23022.2875
2005-09-29 14:05:00,20.42,20.42,20.4,20.41,39676.70830271859,7.0585,7.0585,7.0516,7.055,39676.7083
2005-09-29 14:10:00,20.39,20.4,20.37,20.38,34655.89027675729,7.0481,7.0516,7.0412,7.0447,34655.8903
2005-09-29 14:15:00,20.37,20.46,20.37,20.46,74087.68062698995,7.0412,7.0723,7.0412,7.0723,74087.6806
2005-09-29 14:20:00,20.46,20.46,20.42,20.46,22777.36958119029,7.0723,7.0723,7.0585,7.0723,22777.3696
2005-09-29 14:25:00,20.46,20.46,20.41,20.42,37594.90570658829,7.0723,7.0723,7.055,7.0585,37594.9057
2005-09-29 14:30:00,20.42,20.44,20.42,20.44,51065.39309331374,7.0585,7.0654,7.0585,7.0654,51065.3931
2005-09-29 14:35:00,20.44,20.5,20.44,20.5,218711.73156992407,7.0654,7.0862,7.0654,7.0862,218711.7316
2005-09-29 14:40:00,20.5,20.55,20.49,20.55,137766.34827332842,7.0862,7.1034,7.0827,7.1034,137766.3483
2005-09-29 14:45:00,20.55,20.55,20.49,20.52,99681.6066617683,7.1034,7.1034,7.0827,7.0931,99681.6067
2005-09-29 14:50:00,20.52,20.56,20.51,20.56,81802.59613029634,7.0931,7.1069,7.0896,7.1069,81802.5961
2005-09-29 14:55:00,20.56,20.59,20.55,20.55,57678.1778104335,7.1069,7.1173,7.1034,7.1034,57678.1778
2005-09-29 15:00:00,20.55,20.59,20.55,20.56,51065.39309331374,7.1034,7.1173,7.1034,7.1069,51065.3931
2005-09-29 15:05:00,20.57,20.57,20.5,20.53,72618.17291207446,7.1104,7.1104,7.0862,7.0965,72618.1729
2005-09-29 15:10:00,20.55,20.59,20.55,20.59,24859.1721773206,7.1034,7.1173,7.1034,7.1173,24859.1722
2005-09-29 15:15:00,20.59,20.59,20.57,20.58,55351.45726181729,7.1173,7.1173,7.1104,7.1138,55351.4573
2005-09-29 15:20:00,20.58,20.58,20.5,20.53,92334.06808719078,7.1138,7.1138,7.0862,7.0965,92334.0681
2005-09-29 15:25:00,20.53,20.59,20.52,20.55,39064.41342150379,7.0965,7.1173,7.0931,7.1034,39064.4134
2005-09-29 15:30:00,20.55,20.57,20.53,20.53,58657.84962037717,7.1034,7.1104,7.0965,7.0965,58657.8496
2005-09-29 15:35:00,20.53,20.54,20.47,20.49,54249.32647563066,7.0965,7.1,7.0758,7.0827,54249.3265
2005-09-29 15:40:00,20.48,20.49,20.45,20.46,42738.18270879255,7.0792,7.0827,7.0689,7.0723,42738.1827
2005-09-29 15:45:00,20.46,20.46,20.42,20.44,63433.74969385256,7.0723,7.0723,7.0585,7.0654,63433.7497
2005-09-29 15:50:00,20.44,20.5,20.44,20.5,56943.42395297575,7.0654,7.0862,7.0654,7.0862,56943.424
2005-09-29 15:55:00,20.5,20.5,20.43,20.45,166054.37178545186,7.0862,7.0862,7.062,7.0689,166054.3718
2005-09-30 09:30:00,20.52,20.57,20.44,20.44,85108.98848885622,7.0931,7.1104,7.0654,7.0654,85108.9885
2005-09-30 09:35:00,20.46,20.53,20.43,20.53,49228.50844966936,7.0723,7.0965,7.062,7.0965,49228.5084
2005-09-30 09:40:00,20.5,20.55,20.5,20.55,122458.9762429586,7.0862,7.1034,7.0862,7.1034,122458.9762
2005-09-30 09:45:00,20.55,20.59,20.53,20.53,90497.1834435464,7.1034,7.1173,7.0965,7.0965,90497.1834
2005-09-30 09:50:00,20.53,20.56,20.5,20.5,100661.27847171196,7.0965,7.1069,7.0862,7.0862,100661.2785
2005-09-30 09:55:00,20.51,20.56,20.5,20.5,73597.84472201811,7.0896,7.1069,7.0862,7.0862,73597.8447
2005-09-30 10:00:00,20.51,20.53,20.44,20.52,187484.6926279696,7.0896,7.0965,7.0654,7.0931,187484.6926
2005-09-30 10:05:00,20.52,20.56,20.51,20.55,53269.65466568699,7.0931,7.1069,7.0896,7.1034,53269.6547
2005-09-30 10:10:00,20.56,20.58,20.52,20.55,36247.856967915744,7.1069,7.1138,7.0931,7.1034,36247.857
2005-09-30 10:15:00,20.55,20.55,20.51,20.54,97232.42713690911,7.1034,7.1034,7.0896,7.1,97232.4271
2005-09-30 10:20:00,20.54,20.59,20.53,20.59,45677.19813862356,7.1,7.1173,7.0965,7.1173,45677.1981
2005-09-30 10:25:00,20.59,20.62,20.59,20.59,190913.54396277247,7.1173,7.1276,7.1173,7.1173,190913.544
2005-09-30 10:30:00,20.6,20.64,20.59,20.63,78128.82684300758,7.1207,7.1345,7.1173,7.1311,78128.8268
2005-09-30 10:35:00,20.62,20.68,20.62,20.66,81925.05510653931,7.1276,7.1484,7.1276,7.1415,81925.0551
2005-09-30 10:40:00,20.66,20.66,20.62,20.64,51187.85206955669,7.1415,7.1415,7.1276,7.1345,51187.8521
2005-09-30 10:45:00,20.64,20.65,20.63,20.64,34043.59539554249,7.1345,7.138,7.1311,7.1345,34043.5954
2005-09-30 10:50:00,20.64,20.66,20.63,20.64,43962.77247122214,7.1345,7.1415,7.1311,7.1345,43962.7725
2005-09-30 10:55:00,20.64,20.65,20.56,20.6,61107.02914523634,7.1345,7.138,7.1069,7.1207,61107.0291
2005-09-30 11:00:00,20.62,20.62,20.55,20.56,76414.40117560617,7.1276,7.1276,7.1034,7.1069,76414.4012
2005-09-30 11:05:00,20.56,20.58,20.55,20.56,34533.43130051433,7.1069,7.1138,7.1034,7.1069,34533.4313
2005-09-30 11:10:00,20.56,20.61,20.56,20.59,51432.77002204261,7.1069,7.1242,7.1069,7.1173,51432.77
2005-09-30 11:15:00,20.59,20.62,20.59,20.61,35023.26720548616,7.1173,7.1276,7.1173,7.1242,35023.2672
2005-09-30 11:20:00,20.61,20.61,20.57,20.57,36125.397991672784,7.1242,7.1242,7.1104,7.1104,36125.398
2005-09-30 11:25:00,20.58,20.59,20.58,20.58,30737.20303698261,7.1138,7.1173,7.1138,7.1138,30737.203
2005-09-30 11:30:00,20.58,20.59,20.55,20.58,52167.52387950036,7.1138,7.1173,7.1034,7.1138,52167.5239
2005-09-30 11:35:00,20.58,20.59,20.56,20.59,24859.1721773206,7.1138,7.1173,7.1069,7.1173,24859.1722
2005-09-30 11:40:00,20.59,20.6,20.56,20.57,17756.551555228998,7.1173,7.1207,7.1069,7.1104,17756.5516
2005-09-30 11:45:00,20.57,20.59,20.56,20.59,42983.10066127847,7.1104,7.1173,7.1069,7.1173,42983.1007
2005-09-30 11:50:00,20.58,20.59,20.58,20.58,35390.64413421504,7.1138,7.1173,7.1138,7.1138,35390.6441
2005-09-30 11:55:00,20.58,20.58,20.54,20.54,62331.61890766593,7.1138,7.1138,7.1,7.1,62331.6189
2005-09-30 12:00:00,20.56,20.57,20.52,20.55,49595.88537839824,7.1069,7.1104,7.0931,7.1034,49595.8854
2005-09-30 12:05:00,20.55,20.56,20.55,20.56,18613.764388929707,7.1034,7.1069,7.1034,7.1069,18613.7644
2005-09-30 12:10:00,20.56,20.56,20.55,20.56,14939.995101640949,7.1069,7.1069,7.1034,7.1069,14939.9951
2005-09-30 12:15:00,20.56,20.58,20.55,20.56,25593.926034778346,7.1069,7.1138,7.1034,7.1069,25593.926
2005-09-30 12:20:00,20.55,20.56,20.55,20.56,16654.42076904237,7.1034,7.1069,7.1034,7.1069,16654.4208
2005-09-30 12:25:00,20.56,20.57,20.55,20.56,20083.27210384521,7.1069,7.1104,7.1034,7.1069,20083.2721
2005-09-30 12:30:00,20.55,20.56,20.55,20.55,10041.636051922604,7.1034,7.1069,7.1034,7.1034,10041.6361
2005-09-30 12:35:00,20.56,20.58,20.55,20.56,9061.964241978936,7.1069,7.1138,7.1034,7.1069,9061.9642
2005-09-30 12:40:00,20.56,20.59,20.55,20.59,18001.469507714915,7.1069,7.1173,7.1034,7.1173,18001.4695
2005-09-30 12:45:00,20.59,20.59,20.57,20.58,39309.33137398971,7.1173,7.1173,7.1104,7.1138,39309.3314
2005-09-30 12:50:00,20.59,20.59,20.58,20.59,22777.36958119029,7.1173,7.1173,7.1138,7.1173,22777.3696
2005-09-30 12:55:00,20.58,20.59,20.57,20.57,12613.274553024736,7.1138,7.1173,7.1104,7.1104,12613.2746
2005-09-30 13:00:00,20.57,20.58,20.54,20.55,22165.074699975507,7.1104,7.1138,7.1,7.1034,22165.0747
2005-09-30 13:05:00,20.55,20.58,20.55,20.57,33186.38256184178,7.1034,7.1138,7.1034,7.1104,33186.3826
2005-09-30 13:10:00,20.56,20.58,20.56,20.58,19593.436198873376,7.1069,7.1138,7.1069,7.1138,19593.4362
2005-09-30 13:15:00,20.57,20.59,20.55,20.56,28777.85941709527,7.1104,7.1173,7.1034,7.1069,28777.8594
2005-09-30 13:20:00,20.56,20.57,20.53,20.53,21185.40289003184,7.1069,7.1104,7.0965,7.0965,21185.4029
2005-09-30 13:25:00,20.54,20.54,20.5,20.5,18491.30541268675,7.1,7.1,7.0862,7.0862,18491.3054
2005-09-30 13:30:00,20.5,20.5,20.45,20.47,54249.32647563066,7.0862,7.0862,7.0689,7.0758,54249.3265
2005-09-30 13:35:00,20.46,20.47,20.41,20.42,36370.31594415871,7.0723,7.0758,7.055,7.0585,36370.3159
2005-09-30 13:40:00,20.42,20.42,20.32,20.32,59515.06245407788,7.0585,7.0585,7.0239,7.0239,59515.0625
2005-09-30 13:45:00,20.33,20.41,20.32,20.4,40656.38011266226,7.0274,7.055,7.0239,7.0516,40656.3801
2005-09-30 13:50:00,20.4,20.4,20.32,20.32,36615.23389664462,7.0516,7.0516,7.0239,7.0239,36615.2339
2005-09-30 13:55:00,20.32,20.33,20.3,20.3,21185.40289003184,7.0239,7.0274,7.017,7.017,21185.4029
2005-09-30 14:00:00,20.3,20.31,20.27,20.27,39064.41342150379,7.017,7.0205,7.0067,7.0067,39064.4134
2005-09-30 14:05:00,20.28,20.33,20.27,20.3,46656.869948567226,7.0101,7.0274,7.0067,7.017,46656.8699
2005-09-30 14:10:00,20.29,20.33,20.29,20.3,18981.141317658585,7.0136,7.0274,7.0136,7.017,18981.1413
2005-09-30 14:15:00,20.29,20.33,20.28,20.33,19715.895175116333,7.0136,7.0274,7.0101,7.0274,19715.8952
2005-09-30 14:20:00,20.32,20.33,20.32,20.33,21307.8618662748,7.0239,7.0274,7.0239,7.0274,21307.8619
2005-09-30 14:25:00,20.33,20.35,20.33,20.35,29267.695322067106,7.0274,7.0343,7.0274,7.0343,29267.6953
2005-09-30 14:30:00,20.35,20.37,20.34,20.37,20573.10800881705,7.0343,7.0412,7.0308,7.0412,20573.108
2005-09-30 14:35:00,20.37,20.39,20.37,20.37,28532.94146460936,7.0412,7.0481,7.0412,7.0412,28532.9415
2005-09-30 14:40:00,20.37,20.38,20.36,20.36,19103.60029390154,7.0412,7.0447,7.0378,7.0378,19103.6003
2005-09-30 14:45:00,20.36,20.37,20.36,20.37,27063.43374969385,7.0378,7.0412,7.0378,7.0412,27063.4337
2005-09-30 14:50:00,20.37,20.38,20.34,20.35,21307.8618662748,7.0412,7.0447,7.0308,7.0343,21307.8619
2005-09-30 14:55:00,20.35,20.36,20.33,20.33,21185.40289003184,7.0343,7.0378,7.0274,7.0274,21185.4029
2005-09-30 15:00:00,20.33,20.33,20.33,20.33,23144.746509919176,7.0274,7.0274,7.0274,7.0274,23144.7465
2005-09-30 15:05:00,20.33,20.35,20.33,20.33,35145.726181729115,7.0274,7.0343,7.0274,7.0274,35145.7262
2005-09-30 15:10:00,20.34,20.35,20.32,20.35,48371.29561596864,7.0308,7.0343,7.0239,7.0343,48371.2956
2005-09-30 15:15:00,20.34,20.35,20.33,20.35,32206.71075189811,7.0308,7.0343,7.0274,7.0343,32206.7108
2005-09-30 15:20:00,20.35,20.36,20.33,20.33,32696.546656869945,7.0343,7.0378,7.0274,7.0274,32696.5467
2005-09-30 15:25:00,20.33,20.37,20.33,20.37,50208.18025961303,7.0274,7.0412,7.0274,7.0412,50208.1803
2005-09-30 15:30:00,20.37,20.41,20.37,20.41,124785.6967915748,7.0412,7.055,7.0412,7.055,124785.6968
2005-09-30 15:35:00,20.41,20.42,20.39,20.39,81435.21920156747,7.055,7.0585,7.0481,7.0481,81435.2192
2005-09-30 15:40:00,20.39,20.42,20.38,20.39,33308.84153808474,7.0481,7.0585,7.0447,7.0481,33308.8415
2005-09-30 15:45:00,20.38,20.41,20.37,20.4,61964.241978937054,7.0447,7.055,7.0412,7.0516,61964.242
2005-09-30 15:50:00,20.4,20.42,20.39,20.42,106171.9324026451,7.0516,7.0585,7.0481,7.0585,106171.9324
2005-09-30 15:55:00,20.42,20.42,20.41,20.42,171197.64878765613,7.0585,7.0585,7.055,7.0585,171197.6488
2005-10-03 09:30:00,20.42,20.55,20.19,20.55,135562.08670095517,7.0585,7.1034,6.979,7.1034,135562.0867
2005-10-03 09:35:00,20.57,20.68,20.55,20.68,60372.27528777859,7.1104,7.1484,7.1034,7.1484,60372.2753
2005-10-03 09:40:00,20.68,20.82,20.68,20.82,89884.88856233162,7.1484,7.1968,7.1484,7.1968,89884.8886
2005-10-03 09:45:00,20.82,20.86,20.73,20.86,110947.83247612049,7.1968,7.2106,7.1657,7.2106,110947.8325
2005-10-03 09:50:00,20.86,20.99,20.82,20.86,63923.58559882439,7.2106,7.2555,7.1968,7.2106,63923.5856
2005-10-03 09:55:00,20.82,20.86,20.8,20.81,20450.649032574085,7.1968,7.2106,7.1899,7.1933,20450.649
2005-10-03 10:00:00,20.81,20.97,20.8,20.92,52167.52387950036,7.1933,7.2486,7.1899,7.2313,52167.5239
2005-10-03 10:05:00,20.92,20.92,20.82,20.86,58290.47269164829,7.2313,7.2313,7.1968,7.2106,58290.4727
2005-10-03 10:10:00,20.86,21.0,20.85,21.0,68821.94464854273,7.2106,7.259,7.2071,7.259,68821.9446
2005-10-03 10:15:00,20.99,20.99,20.91,20.95,76169.48322312025,7.2555,7.2555,7.2279,7.2417,76169.4832
2005-10-03 10:20:00,20.95,20.99,20.95,20.96,41146.21601763409,7.2417,7.2555,7.2417,7.2452,41146.216
2005-10-03 10:25:00,20.95,20.95,20.88,20.9,32329.16972814107,7.2417,7.2417,7.2175,7.2244,32329.1697
2005-10-03 10:30:00,20.89,20.9,20.86,20.88,122091.59931422972,7.221,7.2244,7.2106,7.2175,122091.5993
2005-10-03 10:35:00,20.86,20.89,20.81,20.81,100171.44256674014,7.2106,7.221,7.1933,7.1933,100171.4426
2005-10-03 10:40:00,20.81,20.82,20.77,20.78,63678.66764633847,7.1933,7.1968,7.1795,7.1829,63678.6676
2005-10-03 10:45:00,20.79,20.79,20.73,20.73,39921.6262552045,7.1864,7.1864,7.1657,7.1657,39921.6263
2005-10-03 10:50:00,20.74,20.82,20.72,20.82,83149.64486896888,7.1691,7.1968,7.1622,7.1968,83149.6449
2005-10-03 10:55:00,20.82,20.82,20.77,20.82,85843.74234631399,7.1968,7.1968,7.1795,7.1968,85843.7423
2005-10-03 11:00:00,20.82,20.9,20.82,20.88,81680.13715405339,7.1968,7.2244,7.1968,7.2175,81680.1372
2005-10-03 11:05:00,20.89,20.9,20.86,20.86,40778.83908890522,7.221,7.2244,7.2106,7.2106,40778.8391
2005-10-03 11:10:00,20.86,20.87,20.84,20.86,51310.31104579965,7.2106,7.214,7.2037,7.2106,51310.311
2005-10-03 11:15:00,20.86,20.92,20.84,20.91,97599.804065638,7.2106,7.2313,7.2037,7.2279,97599.8041
2005-10-03 11:20:00,20.91,20.95,20.88,20.9,95762.91942199362,7.2279,7.2417,7.2175,7.2244,95762.9194
2005-10-03 11:25:00,20.9,20.93,20.9,20.92,38329.65956404605,7.2244,7.2348,7.2244,7.2313,38329.6596
2005-10-03 11:30:00,20.92,20.93,20.87,20.88,44085.2314474651,7.2313,7.2348,7.214,7.2175,44085.2314
2005-10-03 11:35:00,20.9,20.9,20.86,20.86,80700.46534410972,7.2244,7.2244,7.2106,7.2106,80700.4653
2005-10-03 11:40:00,20.86,20.86,20.82,20.82,58902.767572863086,7.2106,7.2106,7.1968,7.1968,58902.7676
2005-10-03 11:45:00,20.82,20.82,20.73,20.73,104090.1298065148,7.1968,7.1968,7.1657,7.1657,104090.1298
2005-10-03 11:50:00,20.73,20.77,20.73,20.73,151114.3766838109,7.1657,7.1795,7.1657,7.1657,151114.3767
2005-10-03 11:55:00,20.73,20.75,20.73,20.73,175851.08988488856,7.1657,7.1726,7.1657,7.1657,175851.0899
2005-10-03 12:00:00,20.74,20.76,20.73,20.73,128214.54812637766,7.1691,7.176,7.1657,7.1657,128214.5481
2005-10-03 12:05:00,20.73,20.74,20.72,20.72,10164.095028165564,7.1657,7.1691,7.1622,7.1622,10164.095
2005-10-03 12:10:00,20.73,20.73,20.69,20.69,89517.51163360274,7.1657,7.1657,7.1518,7.1518,89517.5116
2005-10-03 12:15:00,20.7,20.75,20.69,20.75,38574.57751653196,7.1553,7.1726,7.1518,7.1726,38574.5775
2005-10-03 12:20:00,20.75,20.75,20.73,20.74,26573.59784472201,7.1726,7.1726,7.1657,7.1691,26573.5978
2005-10-03 12:25:00,20.74,20.77,20.73,20.77,23389.664462405093,7.1691,7.1795,7.1657,7.1795,23389.6645
2005-10-03 12:30:00,20.77,20.78,20.77,20.78,42248.34680382072,7.1795,7.1829,7.1795,7.1829,42248.3468
2005-10-03 12:35:00,20.78,20.8,20.76,20.77,32574.087680626988,7.1829,7.1899,7.176,7.1795,32574.0877
2005-10-03 12:40:00,20.76,20.78,20.75,20.76,25349.008082292432,7.176,7.1829,7.1726,7.176,25349.0081
2005-10-03 12:45:00,20.77,20.77,20.73,20.76,58168.01371540534,7.1795,7.1795,7.1657,7.176,58168.0137
2005-10-03 12:50:00,20.76,20.78,20.76,20.77,50085.72128337007,7.176,7.1829,7.176,7.1795,50085.7213
2005-10-03 12:55:00,20.77,20.78,20.76,20.77,47391.62380602498,7.1795,7.1829,7.176,7.1795,47391.6238
2005-10-03 13:00:00,20.77,20.77,20.77,20.77,131643.3994611805,7.1795,7.1795,7.1795,7.1795,131643.3995
2005-10-03 13:05:00,20.77,20.79,20.77,20.79,39064.41342150379,7.1795,7.1864,7.1795,7.1864,39064.4134
2005-10-03 13:10:00,20.78,20.79,20.77,20.77,8694.58731325006,7.1829,7.1864,7.1795,7.1795,8694.5873
2005-10-03 13:15:00,20.77,20.77,20.76,20.76,32206.71075189811,7.1795,7.1795,7.176,7.176,32206.7108
2005-10-03 13:20:00,20.76,20.77,20.73,20.74,192995.3465589028,7.176,7.1795,7.1657,7.1691,192995.3466
2005-10-03 13:25:00,20.74,20.76,20.72,20.76,61107.02914523634,7.1691,7.176,7.1622,7.176,61107.0291
2005-10-03 13:30:00,20.75,20.76,20.73,20.74,58780.308596620125,7.1726,7.176,7.1657,7.1691,58780.3086
2005-10-03 13:35:00,20.73,20.74,20.73,20.73,63433.74969385256,7.1657,7.1691,7.1657,7.1657,63433.7497
2005-10-03 13:40:00,20.73,20.73,20.71,20.71,48371.29561596864,7.1657,7.1657,7.1587,7.1587,48371.2956
2005-10-03 13:45:00,20.73,20.73,20.72,20.72,26328.679892236098,7.1657,7.1657,7.1622,7.1622,26328.6799
2005-10-03 13:50:00,20.73,20.74,20.73,20.74,17021.797697771246,7.1657,7.1691,7.1657,7.1691,17021.7977
2005-10-03 13:55:00,20.74,20.77,20.74,20.74,54249.32647563066,7.1691,7.1795,7.1691,7.1691,54249.3265
2005-10-03 14:00:00,20.74,20.75,20.73,20.73,23144.746509919176,7.1691,7.1726,7.1657,7.1657,23144.7465
2005-10-03 14:05:00,20.73,20.73,20.69,20.71,36492.77492040167,7.1657,7.1657,7.1518,7.1587,36492.7749
2005-10-03 14:10:00,20.71,20.73,20.71,20.72,121234.386480529,7.1587,7.1657,7.1587,7.1622,121234.3865
2005-10-03 14:15:00,20.71,20.74,20.71,20.74,68577.02669605681,7.1587,7.1691,7.1587,7.1691,68577.0267
2005-10-03 14:20:00,20.74,20.75,20.73,20.73,80455.5473916238,7.1691,7.1726,7.1657,7.1657,80455.5474
2005-10-03 14:25:00,20.74,20.78,20.73,20.77,52534.90080822924,7.1691,7.1829,7.1657,7.1795,52534.9008
2005-10-03 14:30:00,20.77,20.78,20.74,20.75,38819.49546901788,7.1795,7.1829,7.1691,7.1726,38819.4955
2005-10-03 14:35:00,20.74,20.75,20.7,20.72,74087.68062698995,7.1691,7.1726,7.1553,7.1622,74087.6806
2005-10-03 14:40:00,20.71,20.73,20.69,20.69,50820.47514082782,7.1587,7.1657,7.1518,7.1518,50820.4751
2005-10-03 14:45:00,20.69,20.72,20.68,20.69,140093.06882194465,7.1518,7.1622,7.1484,7.1518,140093.0688
2005-10-03 14:50:00,20.69,20.73,20.68,20.69,138990.938035758,7.1518,7.1657,7.1484,7.1518,138990.938
2005-10-03 14:55:00,20.69,20.7,20.68,20.69,119152.58388439871,7.1518,7.1553,7.1484,7.1518,119152.5839
2005-10-03 15:00:00,20.69,20.69,20.68,20.68,63188.83174136664,7.1518,7.1518,7.1484,7.1484,63188.8317
2005-10-03 15:05:00,20.68,20.68,20.68,20.68,47146.70585353906,7.1484,7.1484,7.1484,7.1484,47146.7059
2005-10-03 15:10:00,20.68,20.68,20.67,20.68,51677.687974528526,7.1484,7.1484,7.1449,7.1484,51677.688
2005-10-03 15:15:00,20.68,20.69,20.68,20.68,59515.06245407788,7.1484,7.1518,7.1484,7.1484,59515.0625
2005-10-03 15:20:00,20.68,20.71,20.67,20.7,150502.0818025961,7.1484,7.1587,7.1449,7.1553,150502.0818
2005-10-03 15:25:00,20.7,20.76,20.7,20.76,107763.89909380356,7.1553,7.176,7.1553,7.176,107763.8991
2005-10-03 15:30:00,20.76,20.77,20.73,20.73,71271.1241734019,7.176,7.1795,7.1657,7.1657,71271.1242
2005-10-03 15:35:00,20.73,20.76,20.73,20.74,42860.64168503551,7.1657,7.176,7.1657,7.1691,42860.6417
2005-10-03 15:40:00,20.73,20.78,20.73,20.77,93191.2809208915,7.1657,7.1829,7.1657,7.1795,93191.2809
2005-10-03 15:45:00,20.77,20.79,20.76,20.76,73352.9267695322,7.1795,7.1864,7.176,7.176,73352.9268
2005-10-03 15:50:00,20.76,20.77,20.74,20.75,82537.3499877541,7.176,7.1795,7.1691,7.1726,82537.35
2005-10-03 15:55:00,20.74,20.77,20.73,20.75,168258.6333578251,7.1691,7.1795,7.1657,7.1726,168258.6334
2005-10-04 09:30:00,20.66,20.73,20.65,20.73,216385.01102130784,7.1415,7.1657,7.138,7.1657,216385.011
2005-10-04 09:35:00,20.72,20.73,20.68,20.71,69924.07543472936,7.1622,7.1657,7.1484,7.1587,69924.0754
2005-10-04 09:40:00,20.71,20.73,20.68,20.68,57800.636786676456,7.1587,7.1657,7.1484,7.1484,57800.6368
2005-10-04 09:45:00,20.68,20.68,20.56,20.57,89639.9706098457,7.1484,7.1484,7.1069,7.1104,89639.9706
2005-10-04 09:50:00,20.57,20.62,20.57,20.59,161033.55375949055,7.1104,7.1276,7.1104,7.1173,161033.5538
2005-10-04 09:55:00,20.59,20.59,20.54,20.55,66740.14205241244,7.1173,7.1173,7.1,7.1034,66740.1421
2005-10-04 10:00:00,20.55,20.55,20.42,20.46,198016.16458486405,7.1034,7.1034,7.0585,7.0723,198016.1646
2005-10-04 10:05:00,20.46,20.47,20.44,20.47,101640.95028165563,7.0723,7.0758,7.0654,7.0758,101640.9503
2005-10-04 10:10:00,20.46,20.58,20.46,20.56,96865.05020818026,7.0723,7.1138,7.0723,7.1069,96865.0502
2005-10-04 10:15:00,20.56,20.57,20.52,20.54,165197.15895175116,7.1069,7.1104,7.0931,7.1,165197.159
2005-10-04 10:20:00,20.55,20.59,20.55,20.55,118785.20695566984,7.1034,7.1173,7.1034,7.1034,118785.207
2005-10-04 10:25:00,20.54,20.54,20.47,20.51,95762.91942199362,7.1,7.1,7.0758,7.0896,95762.9194
2005-10-04 10:30:00,20.51,20.52,20.48,20.5,110702.91452363458,7.0896,7.0931,7.0792,7.0862,110702.9145
2005-10-04 10:35:00,20.5,20.52,20.49,20.51,115233.89664462404,7.0862,7.0931,7.0827,7.0896,115233.8966
2005-10-04 10:40:00,20.51,20.52,20.5,20.5,69801.6164584864,7.0896,7.0931,7.0862,7.0862,69801.6165
2005-10-04 10:45:00,20.5,20.5,20.5,20.5,67842.27283859906,7.0862,7.0862,7.0862,7.0862,67842.2728
2005-10-04 10:50:00,20.5,20.51,20.5,20.51,112417.340191036,7.0862,7.0896,7.0862,7.0896,112417.3402
2005-10-04 10:55:00,20.5,20.53,20.5,20.52,102620.6220915993,7.0862,7.0965,7.0862,7.0931,102620.6221
2005-10-04 11:00:00,20.52,20.66,20.51,20.66,149032.5740876806,7.0931,7.1415,7.0896,7.1415,149032.5741
2005-10-04 11:05:00,20.64,20.64,20.59,20.59,51922.60592701445,7.1345,7.1345,7.1173,7.1173,51922.6059
2005-10-04 11:10:00,20.57,20.6,20.57,20.59,95395.54249326474,7.1104,7.1207,7.1104,7.1173,95395.5425
2005-10-04 11:15:00,20.59,20.59,20.55,20.56,51800.14695077149,7.1173,7.1173,7.1034,7.1069,51800.147
2005-10-04 11:20:00,20.56,20.59,20.51,20.52,51432.77002204261,7.1069,7.1173,7.0896,7.0931,51432.77
2005-10-04 11:25:00,20.51,20.53,20.5,20.5,49350.96742591231,7.0896,7.0965,7.0862,7.0862,49350.9674
2005-10-04 11:30:00,20.5,20.53,20.5,20.53,57555.71883419054,7.0862,7.0965,7.0862,7.0965,57555.7188
2005-10-04 11:35:00,20.54,20.55,20.53,20.55,80455.5473916238,7.1,7.1034,7.0965,7.1034,80455.5474
2005-10-04 11:40:00,20.53,20.55,20.52,20.55,191280.92089150133,7.0965,7.1034,7.0931,7.1034,191280.9209
2005-10-04 11:45:00,20.56,20.56,20.55,20.56,56331.12907176096,7.1069,7.1069,7.1034,7.1069,56331.1291
2005-10-04 11:50:00,20.55,20.58,20.55,20.58,169238.3051677688,7.1034,7.1138,7.1034,7.1138,169238.3052
2005-10-04 11:55:00,20.57,20.58,20.55,20.55,70658.82929218712,7.1104,7.1138,7.1034,7.1034,70658.8293
2005-10-04 12:00:00,20.55,20.56,20.53,20.55,192015.67474895908,7.1034,7.1069,7.0965,7.1034,192015.6747
2005-10-04 12:05:00,20.54,20.55,20.54,20.54,32451.628704384028,7.1,7.1034,7.1,7.1,32451.6287
2005-10-04 12:10:00,20.53,20.55,20.52,20.54,49350.96742591231,7.0965,7.1034,7.0931,7.1,49350.9674
2005-10-04 12:15:00,20.54,20.54,20.51,20.51,29022.77736958119,7.1,7.1,7.0896,7.0896,29022.7774
2005-10-04 12:20:00,20.52,20.52,20.5,20.5,29635.07225079598,7.0931,7.0931,7.0862,7.0862,29635.0723
2005-10-04 12:25:00,20.5,20.51,20.5,20.51,27553.269654665684,7.0862,7.0896,7.0862,7.0896,27553.2697
2005-10-04 12:30:00,20.51,20.51,20.47,20.48,76169.48322312025,7.0896,7.0896,7.0758,7.0792,76169.4832
2005-10-04 12:35:00,20.48,20.49,20.47,20.49,36002.93901542983,7.0792,7.0827,7.0758,7.0827,36002.939
2005-10-04 12:40:00,20.49,20.49,20.48,20.48,39309.33137398971,7.0827,7.0827,7.0792,7.0792,39309.3314
2005-10-04 12:45:00,20.47,20.49,20.47,20.47,68577.02669605681,7.0758,7.0827,7.0758,7.0758,68577.0267
2005-10-04 12:50:00,20.48,20.48,20.46,20.47,29879.990203281897,7.0792,7.0792,7.0723,7.0758,29879.9902
2005-10-04 12:55:00,20.46,20.46,20.42,20.43,229365.66250306147,7.0723,7.0723,7.0585,7.062,229365.6625
2005-10-04 13:00:00,20.44,20.45,20.42,20.44,38452.118540289,7.0654,7.0689,7.0585,7.0654,38452.1185
2005-10-04 13:05:00,20.44,20.44,20.42,20.44,72495.71393583149,7.0654,7.0654,7.0585,7.0654,72495.7139
2005-10-04 13:10:00,20.45,20.46,20.42,20.43,80822.92432035267,7.0689,7.0723,7.0585,7.062,80822.9243
2005-10-04 13:15:00,20.44,20.44,20.41,20.42,138990.938035758,7.0654,7.0654,7.055,7.0585,138990.938
2005-10-04 13:20:00,20.41,20.43,20.38,20.41,51187.85206955669,7.055,7.062,7.0447,7.055,51187.8521
2005-10-04 13:25:00,20.4,20.4,20.35,20.38,61474.40607396522,7.0516,7.0516,7.0343,7.0447,61474.4061
2005-10-04 13:30:00,20.39,20.43,20.37,20.38,130173.891746265,7.0481,7.062,7.0412,7.0447,130173.8917
2005-10-04 13:35:00,20.37,20.42,20.36,20.42,53024.73671320108,7.0412,7.0585,7.0378,7.0585,53024.7367
2005-10-04 13:40:00,20.42,20.46,20.42,20.46,50820.47514082782,7.0585,7.0723,7.0585,7.0723,50820.4751
2005-10-04 13:45:00,20.46,20.48,20.45,20.47,56331.12907176096,7.0723,7.0792,7.0689,7.0758,56331.1291
2005-10-04 13:50:00,20.47,20.47,20.44,20.47,32451.628704384028,7.0758,7.0758,7.0654,7.0758,32451.6287
2005-10-04 13:55:00,20.47,20.49,20.46,20.49,38452.118540289,7.0758,7.0827,7.0723,7.0827,38452.1185
2005-10-04 14:00:00,20.48,20.48,20.42,20.44,56943.42395297575,7.0792,7.0792,7.0585,7.0654,56943.424
2005-10-04 14:05:00,20.45,20.46,20.43,20.45,49595.88537839824,7.0689,7.0723,7.062,7.0689,49595.8854
2005-10-04 14:10:00,20.46,20.47,20.45,20.47,39676.70830271859,7.0723,7.0758,7.0689,7.0758,39676.7083
2005-10-04 14:15:00,20.47,20.51,20.45,20.46,89517.51163360274,7.0758,7.0896,7.0689,7.0723,89517.5116
2005-10-04 14:20:00,20.46,20.46,20.44,20.45,48738.672544697525,7.0723,7.0723,7.0654,7.0689,48738.6725
2005-10-04 14:25:00,20.45,20.45,20.34,20.34,100906.19642419789,7.0689,7.0689,7.0308,7.0308,100906.1964
2005-10-04 14:30:00,20.37,20.42,20.37,20.4,111192.7504286064,7.0412,7.0585,7.0412,7.0516,111192.7504
2005-10-04 14:35:00,20.38,20.39,20.34,20.36,151114.3766838109,7.0447,7.0481,7.0308,7.0378,151114.3767
2005-10-04 14:40:00,20.36,20.42,20.35,20.36,129439.13788880724,7.0378,7.0585,7.0343,7.0378,129439.1379
2005-10-04 14:45:00,20.36,20.36,20.33,20.34,76291.94219936321,7.0378,7.0378,7.0274,7.0308,76291.9422
2005-10-04 14:50:00,20.34,20.35,20.33,20.34,44330.14939995101,7.0308,7.0343,7.0274,7.0308,44330.1494
2005-10-04 14:55:00,20.33,20.34,20.26,20.27,64535.88048003918,7.0274,7.0308,7.0032,7.0067,64535.8805
2005-10-04 15:00:00,20.28,20.35,20.27,20.29,118050.45309821208,7.0101,7.0343,7.0067,7.0136,118050.4531
2005-10-04 15:05:00,20.29,20.31,20.26,20.28,86578.49620377173,7.0136,7.0205,7.0032,7.0101,86578.4962
2005-10-04 15:10:00,20.28,20.28,20.23,20.23,187117.31569924075,7.0101,7.0101,6.9928,6.9928,187117.3157
2005-10-04 15:15:00,20.23,20.24,20.19,20.21,88048.00391868723,6.9928,6.9963,6.979,6.9859,88048.0039
2005-10-04 15:20:00,20.21,20.21,20.15,20.15,94660.788635807,6.9859,6.9859,6.9652,6.9652,94660.7886
2005-10-04 15:25:00,20.15,20.18,20.12,20.17,129194.21993632131,6.9652,6.9755,6.9548,6.9721,129194.2199
2005-10-04 15:30:00,20.17,20.26,20.17,20.26,188464.3644379133,6.9721,7.0032,6.9721,7.0032,188464.3644
2005-10-04 15:35:00,20.26,20.27,20.24,20.25,140093.06882194465,7.0032,7.0067,6.9963,6.9997,140093.0688
2005-10-04 15:40:00,20.24,20.24,20.15,20.15,107763.89909380356,6.9963,6.9963,6.9652,6.9652,107763.8991
2005-10-04 15:45:00,20.15,20.16,20.1,20.1,157727.16140093066,6.9652,6.9686,6.9479,6.9479,157727.1614
2005-10-04 15:50:00,20.06,20.07,20.01,20.06,225202.05731080085,6.9341,6.9375,6.9168,6.9341,225202.0573
2005-10-04 15:55:00,20.05,20.13,20.05,20.09,182831.2515307372,6.9306,6.9583,6.9306,6.9444,182831.2515
2005-10-05 09:30:00,19.87,19.89,19.76,19.83,133357.82512858193,6.8684,6.8753,6.8304,6.8546,133357.8251
2005-10-05 09:35:00,19.83,20.03,19.74,19.97,105437.17854518736,6.8546,6.9237,6.8234,6.903,105437.1785
2005-10-05 09:40:00,19.96,20.02,19.88,19.97,58045.55473916238,6.8995,6.9202,6.8718,6.903,58045.5547
2005-10-05 09:45:00,19.95,20.09,19.93,20.08,69189.3215772716,6.896,6.9444,6.8891,6.941,69189.3216
2005-10-05 09:50:00,20.08,20.09,19.98,19.98,40289.00318393338,6.941,6.9444,6.9064,6.9064,40289.0032
2005-10-05 09:55:00,19.99,20.01,19.9,20.01,66005.38819495469,6.9099,6.9168,6.8788,6.9168,66005.3882
2005-10-05 10:00:00,20.01,20.02,19.98,20.01,37594.90570658829,6.9168,6.9202,6.9064,6.9168,37594.9057
2005-10-05 10:05:00,19.99,20.0,19.87,19.88,76414.40117560617,6.9099,6.9133,6.8684,6.8718,76414.4012
2005-10-05 10:10:00,19.88,19.88,19.79,19.79,62576.53686015184,6.8718,6.8718,6.8407,6.8407,62576.5369
2005-10-05 10:15:00,19.79,19.8,19.76,19.77,64780.7984325251,6.8407,6.8442,6.8304,6.8338,64780.7984
2005-10-05 10:20:00,19.77,19.8,19.75,19.8,89517.51163360274,6.8338,6.8442,6.8269,6.8442,89517.5116
2005-10-05 10:25:00,19.8,19.82,19.77,19.77,61474.40607396522,6.8442,6.8511,6.8338,6.8338,61474.4061
2005-10-05 10:30:00,19.77,19.93,19.75,19.88,111805.0453098212,6.8338,6.8891,6.8269,6.8718,111805.0453
2005-10-05 10:35:00,19.88,19.94,19.86,19.86,87680.62698995836,6.8718,6.8926,6.8649,6.8649,87680.627
2005-10-05 10:40:00,19.86,19.86,19.83,19.85,83027.18589272593,6.8649,6.8649,6.8546,6.8615,83027.1859
2005-10-05 10:45:00,19.85,19.86,19.84,19.84,159564.04604457505,6.8615,6.8649,6.858,6.858,159564.046
2005-10-05 10:50:00,19.84,19.84,19.72,19.72,47269.16482978202,6.858,6.858,6.8165,6.8165,47269.1648
2005-10-05 10:55:00,19.7,19.72,19.52,19.56,218589.2725936811,6.8096,6.8165,6.7474,6.7612,218589.2726
2005-10-05 11:00:00,19.56,19.61,19.53,19.55,116580.94538329658,6.7612,6.7785,6.7509,6.7578,116580.9454
2005-10-05 11:05:00,19.55,19.55,19.48,19.52,120867.00955180012,6.7578,6.7578,6.7336,6.7474,120867.0096
2005-10-05 11:10:00,19.52,19.52,19.39,19.39,86823.41415625764,6.7474,6.7474,6.7025,6.7025,86823.4142
2005-10-05 11:15:00,19.39,19.4,19.3,19.3,128949.3019838354,6.7025,6.7059,6.6714,6.6714,128949.302
2005-10-05 11:20:00,19.3,19.3,19.19,19.19,224099.92652461425,6.6714,6.6714,6.6333,6.6333,224099.9265
2005-10-05 11:25:00,19.19,19.2,19.11,19.12,303085.96620132256,6.6333,6.6368,6.6057,6.6091,303085.9662
2005-10-05 11:30:00,19.12,19.12,18.95,18.99,228998.28557433252,6.6091,6.6091,6.5504,6.5642,228998.2856
2005-10-05 11:35:00,18.99,19.04,18.99,19.03,232794.5138378643,6.5642,6.5815,6.5642,6.578,232794.5138
2005-10-05 11:40:00,19.03,19.03,18.86,18.94,325863.33578251285,6.578,6.578,6.5193,6.5469,325863.3358
2005-10-05 11:45:00,18.94,18.99,18.87,18.87,150869.458731325,6.5469,6.5642,6.5227,6.5227,150869.4587
2005-10-05 11:50:00,18.88,18.99,18.87,18.95,186505.02081802595,6.5262,6.5642,6.5227,6.5504,186505.0208
2005-10-05 11:55:00,18.95,18.95,18.93,18.95,207567.96473181483,6.5504,6.5504,6.5435,6.5504,207567.9647
2005-10-05 12:00:00,18.95,18.95,18.94,18.94,388072.4957139358,6.5504,6.5504,6.5469,6.5469,388072.4957
2005-10-05 12:05:00,18.95,18.98,18.94,18.96,111070.29145236344,6.5504,6.5607,6.5469,6.5538,111070.2915
2005-10-05 12:10:00,18.97,19.06,18.96,19.03,131398.4815086946,6.5573,6.5884,6.5538,6.578,131398.4815
2005-10-05 12:15:00,19.03,19.1,19.02,19.1,213690.9135439628,6.578,6.6022,6.5746,6.6022,213690.9135
2005-10-05 12:20:00,19.09,19.26,19.09,19.26,102375.70413911338,6.5988,6.6575,6.5988,6.6575,102375.7041
2005-10-05 12:25:00,19.27,19.35,19.27,19.32,149032.5740876806,6.661,6.6886,6.661,6.6783,149032.5741
2005-10-05 12:30:00,19.32,19.33,19.25,19.3,142664.70732304678,6.6783,6.6817,6.6541,6.6714,142664.7073
2005-10-05 12:35:00,19.31,19.32,19.3,19.31,58657.84962037717,6.6748,6.6783,6.6714,6.6748,58657.8496
2005-10-05 12:40:00,19.31,19.36,19.31,19.33,79843.252510409,6.6748,6.6921,6.6748,6.6817,79843.2525
2005-10-05 12:45:00,19.32,19.33,19.3,19.31,120499.63262307126,6.6783,6.6817,6.6714,6.6748,120499.6326
2005-10-05 12:50:00,19.31,19.42,19.31,19.41,148420.2792064658,6.6748,6.7128,6.6748,6.7094,148420.2792
2005-10-05 12:55:00,19.41,19.42,19.4,19.41,58902.767572863086,6.7094,6.7128,6.7059,6.7094,58902.7676
2005-10-05 13:00:00,19.41,19.41,19.4,19.4,69189.3215772716,6.7094,6.7094,6.7059,6.7059,69189.3216
2005-10-05 13:05:00,19.41,19.48,19.39,19.46,75067.35243693362,6.7094,6.7336,6.7025,6.7267,75067.3524
2005-10-05 13:10:00,19.46,19.49,19.45,19.48,110702.91452363458,6.7267,6.737,6.7232,6.7336,110702.9145
2005-10-05 13:15:00,19.47,19.52,19.47,19.5,83027.18589272593,6.7301,6.7474,6.7301,6.7405,83027.1859
2005-10-05 13:20:00,19.51,19.53,19.49,19.49,112539.79916727896,6.7439,6.7509,6.737,6.737,112539.7992
2005-10-05 13:25:00,19.5,19.5,19.4,19.41,57433.25985794758,6.7405,6.7405,6.7059,6.7094,57433.2599
2005-10-05 13:30:00,19.41,19.44,19.39,19.43,77761.44991427871,6.7094,6.7197,6.7025,6.7163,77761.4499
2005-10-05 13:35:00,19.42,19.43,19.35,19.35,74944.89346069067,6.7128,6.7163,6.6886,6.6886,74944.8935
2005-10-05 13:40:00,19.35,19.37,19.34,19.36,138011.26622581435,6.6886,6.6956,6.6852,6.6921,138011.2662
2005-10-05 13:45:00,19.37,19.48,19.37,19.47,54494.24442811657,6.6956,6.7336,6.6956,6.7301,54494.2444
2005-10-05 13:50:00,19.48,19.48,19.35,19.35,28410.4824883664,6.7336,6.7336,6.6886,6.6886,28410.4825
2005-10-05 13:55:00,19.35,19.35,19.31,19.31,92456.52706343374,6.6886,6.6886,6.6748,6.6748,92456.5271
2005-10-05 14:00:00,19.31,19.35,19.3,19.33,76659.31912809209,6.6748,6.6886,6.6714,6.6817,76659.3191
2005-10-05 14:05:00,19.34,19.34,19.24,19.24,30124.90815576781,6.6852,6.6852,6.6506,6.6506,30124.9082
2005-10-05 14:10:00,19.25,19.26,19.22,19.24,66985.06000489835,6.6541,6.6575,6.6437,6.6506,66985.06
2005-10-05 14:15:00,19.24,19.25,19.21,19.21,42738.18270879255,6.6506,6.6541,6.6402,6.6402,42738.1827
2005-10-05 14:20:00,19.21,19.3,19.21,19.26,175851.08988488856,6.6402,6.6714,6.6402,6.6575,175851.0899
2005-10-05 14:25:00,19.26,19.29,19.24,19.29,99069.3117805535,6.6575,6.6679,6.6506,6.6679,99069.3118
2005-10-05 14:30:00,19.29,19.33,19.19,19.19,95885.3783982366,6.6679,6.6817,6.6333,6.6333,95885.3784
2005-10-05 14:35:00,19.2,19.23,19.19,19.19,95885.3783982366,6.6368,6.6472,6.6333,6.6333,95885.3784
2005-10-05 14:40:00,19.2,19.23,19.19,19.22,75924.56527063434,6.6368,6.6472,6.6333,6.6437,75924.5653
2005-10-05 14:45:00,19.21,19.22,19.19,19.19,90374.72446730344,6.6402,6.6437,6.6333,6.6333,90374.7245
2005-10-05 14:50:00,19.19,19.21,19.18,19.2,131520.94048493754,6.6333,6.6402,6.6299,6.6368,131520.9405
2005-10-05 14:55:00,19.21,19.21,19.16,19.17,43472.936566250304,6.6402,6.6402,6.623,6.6264,43472.9366
2005-10-05 15:00:00,19.16,19.16,19.04,19.07,176340.9257898604,6.623,6.623,6.5815,6.5919,176340.9258
2005-10-05 15:05:00,19.06,19.12,19.03,19.09,135684.54567719813,6.5884,6.6091,6.578,6.5988,135684.5457
2005-10-05 15:10:00,19.1,19.16,19.09,19.1,83761.93975018368,6.6022,6.623,6.5988,6.6022,83761.9398
2005-10-05 15:15:00,19.09,19.1,19.07,19.07,146705.8535390644,6.5988,6.6022,6.5919,6.5919,146705.8535
2005-10-05 15:20:00,19.08,19.09,18.99,18.99,171687.48469262797,6.5953,6.5988,6.5642,6.5642,171687.4847
2005-10-05 15:25:00,18.99,18.99,18.88,18.88,224712.22140582904,6.5642,6.5642,6.5262,6.5262,224712.2214
2005-10-05 15:30:00,18.89,18.93,18.84,18.9,324638.74602008326,6.5296,6.5435,6.5123,6.5331,324638.746
2005-10-05 15:35:00,18.9,18.91,18.86,18.86,113029.6350722508,6.5331,6.5365,6.5193,6.5193,113029.6351
2005-10-05 15:40:00,18.86,18.89,18.85,18.86,201445.01591966688,6.5193,6.5296,6.5158,6.5193,201445.0159
2005-10-05 15:45:00,18.85,18.91,18.85,18.91,196179.2799412197,6.5158,6.5365,6.5158,6.5365,196179.2799
2005-10-05 15:50:00,18.91,19.01,18.91,18.91,226916.4829782023,6.5365,6.5711,6.5365,6.5365,226916.483
2005-10-05 15:55:00,18.91,18.92,18.86,18.9,191648.29782023025,6.5365,6.54,6.5193,6.5331,191648.2978
2005-10-06 09:30:00,18.62,18.62,18.61,18.62,5633.112907176095,6.4363,6.4363,6.4328,6.4363,5633.1129
2005-10-06 09:35:00,18.05,18.1,18.05,18.1,834190.546167034,6.2393,6.2566,6.2393,6.2566,834190.5462
2005-10-06 09:40:00,18.09,18.11,17.97,18.01,375459.2211609111,6.2531,6.26,6.2116,6.2254,375459.2212
2005-10-06 09:45:00,17.97,18.62,17.68,17.97,605804.5554739162,6.2116,6.4363,6.1114,6.2116,605804.5555
2005-10-06 09:50:00,17.96,18.25,17.95,18.17,554616.7034043595,6.2082,6.3084,6.2047,6.2808,554616.7034
2005-10-06 09:55:00,18.24,18.37,18.18,18.26,444403.6247856968,6.3049,6.3499,6.2842,6.3119,444403.6248
2005-10-06 10:00:00,18.28,18.3,18.23,18.25,284962.03771736467,6.3188,6.3257,6.3015,6.3084,284962.0377
2005-10-06 10:05:00,18.25,18.26,18.14,18.14,324516.2870438403,6.3084,6.3119,6.2704,6.2704,324516.287
2005-10-06 10:10:00,18.15,18.25,18.08,18.08,248224.34484447708,6.2738,6.3084,6.2496,6.2496,248224.3448
2005-10-06 10:15:00,18.07,18.1,18.02,18.08,289003.1839333823,6.2462,6.2566,6.2289,6.2496,289003.1839
2005-10-06 10:20:00,18.09,18.13,18.08,18.1,204384.0313494979,6.2531,6.2669,6.2496,6.2566,204384.0313
2005-10-06 10:25:00,18.1,18.18,18.1,18.15,399338.721528288,6.2566,6.2842,6.2566,6.2738,399338.7215
2005-10-06 10:30:00,18.14,18.17,18.07,18.1,156502.5716385011,6.2704,6.2808,6.2462,6.2566,156502.5716
2005-10-06 10:35:00,18.1,18.26,18.1,18.24,339333.8231692383,6.2566,6.3119,6.2566,6.3049,339333.8232
2005-10-06 10:40:00,18.25,18.31,18.23,18.28,263654.1758510899,6.3084,6.3291,6.3015,6.3188,263654.1759
2005-10-06 10:45:00,18.28,18.32,18.19,18.22,171075.18981141318,6.3188,6.3326,6.2877,6.298,171075.1898
2005-10-06 10:50:00,18.22,18.3,18.22,18.29,156992.40754347292,6.298,6.3257,6.298,6.3222,156992.4075
2005-10-06 10:55:00,18.3,18.54,18.29,18.54,178422.7283859907,6.3257,6.4086,6.3222,6.4086,178422.7284
2005-10-06 11:00:00,18.54,18.54,18.46,18.52,188586.82341415624,6.4086,6.4086,6.381,6.4017,188586.8234
2005-10-06 11:05:00,18.53,18.58,18.5,18.58,128704.38403134947,6.4052,6.4225,6.3948,6.4225,128704.384
2005-10-06 11:10:00,18.58,18.67,18.57,18.64,206098.4570168993,6.4225,6.4536,6.419,6.4432,206098.457
2005-10-06 11:15:00,18.64,18.78,18.64,18.77,361988.7337741857,6.4432,6.4916,6.4432,6.4882,361988.7338
2005-10-06 11:20:00,18.77,18.79,18.71,18.76,333210.87435709033,6.4882,6.4951,6.4674,6.4847,333210.8744
2005-10-06 11:25:00,18.76,18.76,18.65,18.66,277736.9581190301,6.4847,6.4847,6.4467,6.4501,277736.9581
2005-10-06 11:30:00,18.65,18.67,18.59,18.67,73965.221650747,6.4467,6.4536,6.4259,6.4536,73965.2217
2005-10-06 11:35:00,18.66,18.76,18.66,18.73,99681.6066617683,6.4501,6.4847,6.4501,6.4743,99681.6067
2005-10-06 11:40:00,18.73,18.85,18.73,18.82,122581.43521920156,6.4743,6.5158,6.4743,6.5054,122581.4352
2005-10-06 11:45:00,18.82,18.82,18.77,18.78,57433.25985794758,6.5054,6.5054,6.4882,6.4916,57433.2599
2005-10-06 11:50:00,18.8,18.81,18.77,18.81,267327.94513837865,6.4985,6.502,6.4882,6.502,267327.9451
2005-10-06 11:55:00,18.8,18.9,18.8,18.9,138746.0200832721,6.4985,6.5331,6.4985,6.5331,138746.0201
2005-10-06 12:00:00,18.92,18.94,18.81,18.85,68332.1087435709,6.54,6.5469,6.502,6.5158,68332.1087
2005-10-06 12:05:00,18.86,18.92,18.82,18.88,63923.58559882439,6.5193,6.54,6.5054,6.5262,63923.5856
2005-10-06 12:10:00,18.88,18.93,18.86,18.92,88415.3808474161,6.5262,6.5435,6.5193,6.54,88415.3808
2005-10-06 12:15:00,18.92,18.92,18.82,18.82,52902.27773695812,6.54,6.54,6.5054,6.5054,52902.2777
2005-10-06 12:20:00,18.83,18.85,18.81,18.81,57923.095762919416,6.5089,6.5158,6.502,6.502,57923.0958
2005-10-06 12:25:00,18.83,18.84,18.74,18.82,99314.22973303942,6.5089,6.5123,6.4778,6.5054,99314.2297
2005-10-06 12:30:00,18.83,18.83,18.75,18.79,65393.09331373989,6.5089,6.5089,6.4812,6.4951,65393.0933
2005-10-06 12:35:00,18.77,18.86,18.77,18.86,78006.36786676463,6.4882,6.5193,6.4882,6.5193,78006.3679
2005-10-06 12:40:00,18.86,18.91,18.83,18.9,48983.59049718344,6.5193,6.5365,6.5089,6.5331,48983.5905
2005-10-06 12:45:00,18.9,18.9,18.83,18.9,47514.082782267935,6.5331,6.5331,6.5089,6.5331,47514.0828
2005-10-06 12:50:00,18.9,18.99,18.89,18.99,92334.06808719078,6.5331,6.5642,6.5296,6.5642,92334.0681
2005-10-06 12:55:00,18.99,19.06,18.96,18.97,168136.17438158215,6.5642,6.5884,6.5538,6.5573,168136.1744
2005-10-06 13:00:00,18.96,18.96,18.89,18.92,79720.79353416605,6.5538,6.5538,6.5296,6.54,79720.7935
2005-10-06 13:05:00,18.92,18.95,18.88,18.9,57555.71883419054,6.54,6.5504,6.5262,6.5331,57555.7188
2005-10-06 13:10:00,18.9,18.96,18.9,18.95,123928.48395787412,6.5331,6.5538,6.5331,6.5504,123928.484
2005-10-06 13:15:00,18.95,18.96,18.94,18.95,124173.40191036,6.5504,6.5538,6.5469,6.5504,124173.4019
2005-10-06 13:20:00,18.95,18.95,18.93,18.95,46656.869948567226,6.5504,6.5504,6.5435,6.5504,46656.8699
2005-10-06 13:25:00,18.94,18.96,18.93,18.95,74822.4344844477,6.5469,6.5538,6.5435,6.5504,74822.4345
2005-10-06 13:30:00,18.96,18.96,18.9,18.91,282880.2351212344,6.5538,6.5538,6.5331,6.5365,282880.2351
2005-10-06 13:35:00,18.91,18.93,18.88,18.88,27308.351702179767,6.5365,6.5435,6.5262,6.5262,27308.3517
2005-10-06 13:40:00,18.87,18.89,18.78,18.78,25838.843987264263,6.5227,6.5296,6.4916,6.4916,25838.844
2005-10-06 13:45:00,18.8,18.8,18.77,18.77,38329.65956404605,6.4985,6.4985,6.4882,6.4882,38329.6596
2005-10-06 13:50:00,18.77,18.77,18.65,18.66,89027.6757286309,6.4882,6.4882,6.4467,6.4501,89027.6757
2005-10-06 13:55:00,18.66,18.66,18.6,18.63,56698.50600048983,6.4501,6.4501,6.4294,6.4398,56698.506
2005-10-06 14:00:00,18.63,18.64,18.59,18.59,65025.716385011016,6.4398,6.4432,6.4259,6.4259,65025.7164
2005-10-06 14:05:00,18.59,18.59,18.52,18.54,56453.58804800391,6.4259,6.4259,6.4017,6.4086,56453.588
2005-10-06 14:10:00,18.53,18.54,18.47,18.54,60249.81631153563,6.4052,6.4086,6.3845,6.4086,60249.8163
2005-10-06 14:15:00,18.54,18.55,18.51,18.54,100048.98359049716,6.4086,6.4121,6.3983,6.4086,100048.9836
2005-10-06 14:20:00,18.53,18.54,18.49,18.5,131398.4815086946,6.4052,6.4086,6.3914,6.3948,131398.4815
2005-10-06 14:25:00,18.5,18.52,18.37,18.43,176708.30271858926,6.3948,6.4017,6.3499,6.3706,176708.3027
2005-10-06 14:30:00,18.42,18.48,18.4,18.44,210384.52118540287,6.3672,6.3879,6.3603,6.3741,210384.5212
2005-10-06 14:35:00,18.43,18.43,18.35,18.37,109110.94783247611,6.3706,6.3706,6.343,6.3499,109110.9478
2005-10-06 14:40:00,18.37,18.38,18.29,18.3,82047.51408278226,6.3499,6.3533,6.3222,6.3257,82047.5141
2005-10-06 14:45:00,18.29,18.31,18.25,18.25,93681.11682586333,6.3222,6.3291,6.3084,6.3084,93681.1168
2005-10-06 14:50:00,18.26,18.27,18.23,18.25,132500.6122948812,6.3119,6.3153,6.3015,6.3084,132500.6123
2005-10-06 14:55:00,18.25,18.25,18.21,18.23,93068.82194464852,6.3084,6.3084,6.2946,6.3015,93068.8219
2005-10-06 15:00:00,18.22,18.23,18.17,18.23,79843.252510409,6.298,6.3015,6.2808,6.3015,79843.2525
2005-10-06 15:05:00,18.23,18.23,18.1,18.1,124663.23781533186,6.3015,6.3015,6.2566,6.2566,124663.2378
2005-10-06 15:10:00,18.1,18.19,18.1,18.17,276267.4504041146,6.2566,6.2877,6.2566,6.2808,276267.4504
2005-10-06 15:15:00,18.19,18.24,18.17,18.22,110090.61964241978,6.2877,6.3049,6.2808,6.298,110090.6196
2005-10-06 15:20:00,18.22,18.23,18.14,18.14,124173.40191036,6.298,6.3015,6.2704,6.2704,124173.4019
2005-10-06 15:25:00,18.14,18.15,18.07,18.08,148052.90227773695,6.2704,6.2738,6.2462,6.2496,148052.9023
2005-10-06 15:30:00,18.09,18.09,18.03,18.04,109233.40680871908,6.2531,6.2531,6.2324,6.2358,109233.4068
2005-10-06 15:35:00,18.04,18.04,17.97,17.97,72005.87803085966,6.2358,6.2358,6.2116,6.2116,72005.878
2005-10-06 15:40:00,17.98,18.14,17.98,18.13,136296.84055841292,6.2151,6.2704,6.2151,6.2669,136296.8406
2005-10-06 15:45:00,18.12,18.28,18.12,18.28,181239.2848395788,6.2635,6.3188,6.2635,6.3188,181239.2848
2005-10-06 15:50:00,18.28,18.54,18.28,18.37,182586.33357825127,6.3188,6.4086,6.3188,6.3499,182586.3336
2005-10-06 15:55:00,18.37,18.37,18.27,18.28,148175.3612539799,6.3499,6.3499,6.3153,6.3188,148175.3613
2005-10-07 09:30:00,18.41,18.56,18.41,18.55,155522.89982855742,6.3637,6.4156,6.3637,6.4121,155522.8998
2005-10-07 09:35:00,18.55,18.66,18.33,18.34,76904.237080578,6.4121,6.4501,6.3361,6.3395,76904.2371
2005-10-07 09:40:00,18.33,18.33,18.09,18.33,131153.56355620865,6.3361,6.3361,6.2531,6.3361,131153.5636
2005-10-07 09:45:00,18.33,18.46,18.33,18.45,147073.23046779327,6.3361,6.381,6.3361,6.3775,147073.2305
2005-10-07 09:50:00,18.45,18.5,18.37,18.37,114254.22483468035,6.3775,6.3948,6.3499,6.3499,114254.2248
2005-10-07 09:55:00,18.37,18.49,18.37,18.41,71026.20622091599,6.3499,6.3914,6.3499,6.3637,71026.2062
2005-10-07 10:00:00,18.41,18.42,18.37,18.41,114009.30688219446,6.3637,6.3672,6.3499,6.3637,114009.3069
2005-10-07 10:05:00,18.42,18.44,18.37,18.39,61229.4881214793,6.3672,6.3741,6.3499,6.3568,61229.4881
2005-10-07 10:10:00,18.38,18.47,18.37,18.46,65760.47024246877,6.3533,6.3845,6.3499,6.381,65760.4702
2005-10-07 10:15:00,18.46,18.5,18.43,18.43,165442.07690423707,6.381,6.3948,6.3706,6.3706,165442.0769
2005-10-07 10:20:00,18.43,18.43,18.34,18.38,54861.621356845455,6.3706,6.3706,6.3395,6.3533,54861.6214
2005-10-07 10:25:00,18.4,18.46,18.38,18.44,40166.54420769042,6.3603,6.381,6.3533,6.3741,40166.5442
2005-10-07 10:30:00,18.44,18.49,18.41,18.43,26696.05682096497,6.3741,6.3914,6.3637,6.3706,26696.0568
2005-10-07 10:35:00,18.41,18.44,18.41,18.41,24614.25422483468,6.3637,6.3741,6.3637,6.3637,24614.2542
2005-10-07 10:40:00,18.41,18.43,18.4,18.4,45187.36223365172,6.3637,6.3706,6.3603,6.3603,45187.3622
2005-10-07 10:45:00,18.38,18.39,18.27,18.32,46167.03404359539,6.3533,6.3568,6.3153,6.3326,46167.034
2005-10-07 10:50:00,18.34,18.42,18.34,18.4,27920.64658339456,6.3395,6.3672,6.3395,6.3603,27920.6466
2005-10-07 10:55:00,18.41,18.44,18.41,18.44,23144.746509919176,6.3637,6.3741,6.3637,6.3741,23144.7465
2005-10-07 11:00:00,18.44,18.46,18.43,18.45,59515.06245407788,6.3741,6.381,6.3706,6.3775,59515.0625
2005-10-07 11:05:00,18.45,18.5,18.44,18.49,38697.03649277492,6.3775,6.3948,6.3741,6.3914,38697.0365
2005-10-07 11:10:00,18.49,18.54,18.48,18.48,37594.90570658829,6.3914,6.4086,6.3879,6.3879,37594.9057
2005-10-07 11:15:00,18.48,18.48,18.44,18.46,57555.71883419054,6.3879,6.3879,6.3741,6.381,57555.7188
2005-10-07 11:20:00,18.46,18.53,18.45,18.53,35145.726181729115,6.381,6.4052,6.3775,6.4052,35145.7262
2005-10-07 11:25:00,18.53,18.53,18.47,18.49,18123.928483957872,6.4052,6.4052,6.3845,6.3914,18123.9285
2005-10-07 11:30:00,18.49,18.5,18.48,18.5,27675.728630908645,6.3914,6.3948,6.3879,6.3948,27675.7286
2005-10-07 11:35:00,18.5,18.53,18.48,18.53,72250.79598334557,6.3948,6.4052,6.3879,6.4052,72250.796
2005-10-07 11:40:00,18.52,18.53,18.5,18.51,32819.0056331129,6.4017,6.4052,6.3948,6.3983,32819.0056
2005-10-07 11:45:00,18.51,18.53,18.51,18.52,29757.53122703894,6.3983,6.4052,6.3983,6.4017,29757.5312
2005-10-07 11:50:00,18.51,18.53,18.49,18.52,43472.936566250304,6.3983,6.4052,6.3914,6.4017,43472.9366
2005-10-07 11:55:00,18.52,18.65,18.5,18.59,70658.82929218712,6.4017,6.4467,6.3948,6.4259,70658.8293
2005-10-07 12:00:00,18.59,18.64,18.57,18.62,123193.73010041636,6.4259,6.4432,6.419,6.4363,123193.7301
2005-10-07 12:05:00,18.63,18.63,18.54,18.6,44452.60837619397,6.4398,6.4398,6.4086,6.4294,44452.6084
2005-10-07 12:10:00,18.61,18.62,18.59,18.6,44452.60837619397,6.4328,6.4363,6.4259,6.4294,44452.6084
2005-10-07 12:15:00,18.59,18.61,18.55,18.56,19715.895175116333,6.4259,6.4328,6.4121,6.4156,19715.8952
2005-10-07 12:20:00,18.56,18.57,18.49,18.57,63188.83174136664,6.4156,6.419,6.3914,6.419,63188.8317
2005-10-07 12:25:00,18.58,18.58,18.54,18.54,31839.33382316924,6.4225,6.4225,6.4086,6.4086,31839.3338
2005-10-07 12:30:00,18.54,18.58,18.54,18.57,18491.30541268675,6.4086,6.4225,6.4086,6.419,18491.3054
2005-10-07 12:35:00,18.57,18.62,18.54,18.62,29512.613274553023,6.419,6.4363,6.4086,6.4363,29512.6133
2005-10-07 12:40:00,18.61,18.64,18.61,18.62,40901.29806514817,6.4328,6.4432,6.4328,6.4363,40901.2981
2005-10-07 12:45:00,18.63,18.63,18.62,18.63,10898.848885623316,6.4398,6.4398,6.4363,6.4398,10898.8489
2005-10-07 12:50:00,18.63,18.64,18.63,18.64,20940.48493754592,6.4398,6.4432,6.4398,6.4432,20940.4849
2005-10-07 12:55:00,18.62,18.65,18.62,18.65,95518.00146950773,6.4363,6.4467,6.4363,6.4467,95518.0015
2005-10-07 13:00:00,18.64,18.64,18.62,18.63,18858.682341415624,6.4432,6.4432,6.4363,6.4398,18858.6823
2005-10-07 13:05:00,18.63,18.65,18.62,18.65,32206.71075189811,6.4398,6.4467,6.4363,6.4467,32206.7108
2005-10-07 13:10:00,18.65,18.72,18.65,18.68,58290.47269164829,6.4467,6.4709,6.4467,6.457,58290.4727
2005-10-07 13:15:00,18.68,18.7,18.67,18.67,35635.56208670095,6.457,6.464,6.4536,6.4536,35635.5621
2005-10-07 13:20:00,18.67,18.68,18.64,18.64,12613.274553024736,6.4536,6.457,6.4432,6.4432,12613.2746
2005-10-07 13:25:00,18.64,18.68,18.63,18.64,15552.289982855742,6.4432,6.457,6.4398,6.4432,15552.29
2005-10-07 13:30:00,18.65,18.68,18.63,18.63,25226.54910604947,6.4467,6.457,6.4398,6.4398,25226.5491
2005-10-07 13:35:00,18.63,18.63,18.55,18.56,46901.78790105315,6.4398,6.4398,6.4121,6.4156,46901.7879
2005-10-07 13:40:00,18.56,18.6,18.56,18.58,12858.192505510651,6.4156,6.4294,6.4156,6.4225,12858.1925
2005-10-07 13:45:00,18.58,18.59,18.46,18.56,41880.96987509184,6.4225,6.4259,6.381,6.4156,41880.9699
2005-10-07 13:50:00,18.56,18.61,18.55,18.6,12613.274553024736,6.4156,6.4328,6.4121,6.4294,12613.2746
2005-10-07 13:55:00,18.59,18.63,18.59,18.61,19226.0592701445,6.4259,6.4398,6.4259,6.4328,19226.0593
2005-10-07 14:00:00,18.61,18.64,18.6,18.62,10164.095028165564,6.4328,6.4432,6.4294,6.4363,10164.095
2005-10-07 14:05:00,18.61,18.62,18.57,18.59,25838.843987264263,6.4328,6.4363,6.419,6.4259,25838.844
2005-10-07 14:10:00,18.59,18.6,18.58,18.59,12858.192505510651,6.4259,6.4294,6.4225,6.4259,12858.1925
2005-10-07 14:15:00,18.59,18.62,18.59,18.6,14205.241244183198,6.4259,6.4363,6.4259,6.4294,14205.2412
2005-10-07 14:20:00,18.61,18.63,18.6,18.62,23022.28753367621,6.4328,6.4398,6.4294,6.4363,23022.2875
2005-10-07 14:25:00,18.61,18.63,18.59,18.63,22042.61572373255,6.4328,6.4398,6.4259,6.4398,22042.6157
2005-10-07 14:30:00,18.63,18.66,18.63,18.66,19348.51824638746,6.4398,6.4501,6.4398,6.4501,19348.5182
2005-10-07 14:35:00,18.65,18.66,18.62,18.64,25226.54910604947,6.4467,6.4501,6.4363,6.4432,25226.5491
2005-10-07 14:40:00,18.64,18.66,18.63,18.65,30002.449179524858,6.4432,6.4501,6.4398,6.4467,30002.4492
2005-10-07 14:45:00,18.66,18.71,18.65,18.7,24981.63115356356,6.4501,6.4674,6.4467,6.464,24981.6312
2005-10-07 14:50:00,18.7,18.72,18.64,18.66,42615.7237325496,6.464,6.4709,6.4432,6.4501,42615.7237
2005-10-07 14:55:00,18.66,18.66,18.63,18.63,30859.662013225567,6.4501,6.4501,6.4398,6.4398,30859.662
2005-10-07 15:00:00,18.63,18.68,18.63,18.68,24859.1721773206,6.4398,6.457,6.4398,6.457,24859.1722
2005-10-07 15:05:00,18.68,18.71,18.66,18.69,27798.1876071516,6.457,6.4674,6.4501,6.4605,27798.1876
2005-10-07 15:10:00,18.69,18.7,18.67,18.69,11878.520695566984,6.4605,6.464,6.4536,6.4605,11878.5207
2005-10-07 15:15:00,18.69,18.73,18.69,18.72,37839.82365907421,6.4605,6.4743,6.4605,6.4709,37839.8237
2005-10-07 15:20:00,18.72,18.72,18.65,18.68,42248.34680382072,6.4709,6.4709,6.4467,6.457,42248.3468
2005-10-07 15:25:00,18.68,18.7,18.66,18.7,24859.1721773206,6.457,6.464,6.4501,6.464,24859.1722
2005-10-07 15:30:00,18.69,18.72,18.69,18.7,28043.10555963752,6.4605,6.4709,6.4605,6.464,28043.1056
2005-10-07 15:35:00,18.7,18.74,18.7,18.73,29757.53122703894,6.464,6.4778,6.464,6.4743,29757.5312
2005-10-07 15:40:00,18.73,18.73,18.72,18.73,40166.54420769042,6.4743,6.4743,6.4709,6.4743,40166.5442
2005-10-07 15:45:00,18.73,18.75,18.72,18.73,51922.60592701445,6.4743,6.4812,6.4709,6.4743,51922.6059
2005-10-07 15:50:00,18.73,18.73,18.68,18.69,93681.11682586333,6.4743,6.4743,6.457,6.4605,93681.1168
2005-10-07 15:55:00,18.68,18.73,18.68,18.72,53392.11364192995,6.457,6.4743,6.457,6.4709,53392.1136
2005-10-10 09:30:00,18.86,18.86,18.75,18.76,51187.85206955669,6.5193,6.5193,6.4812,6.4847,51187.8521
2005-10-10 09:35:00,18.75,18.89,18.74,18.89,35268.185157972075,6.4812,6.5296,6.4778,6.5296,35268.1852
2005-10-10 09:40:00,18.92,18.92,18.81,18.86,58290.47269164829,6.54,6.54,6.502,6.5193,58290.4727
2005-10-10 09:45:00,18.86,18.88,18.83,18.86,37349.98775410237,6.5193,6.5262,6.5089,6.5193,37349.9878
2005-10-10 09:50:00,18.86,18.86,18.54,18.54,194342.3952975753,6.5193,6.5193,6.4086,6.4086,194342.3953
2005-10-10 09:55:00,18.53,18.6,18.53,18.57,58168.01371540534,6.4052,6.4294,6.4052,6.419,58168.0137
2005-10-10 10:00:00,18.56,18.57,18.41,18.52,72618.17291207446,6.4156,6.419,6.3637,6.4017,72618.1729
2005-10-10 10:05:00,18.52,18.54,18.44,18.45,27675.728630908645,6.4017,6.4086,6.3741,6.3775,27675.7286
2005-10-10 10:10:00,18.44,18.45,18.26,18.26,60617.1932402645,6.3741,6.3775,6.3119,6.3119,60617.1932
2005-10-10 10:15:00,18.21,18.28,18.21,18.28,78251.28581925055,6.2946,6.3188,6.2946,6.3188,78251.2858
2005-10-10 10:20:00,18.28,18.39,18.27,18.39,72250.79598334557,6.3188,6.3568,6.3153,6.3568,72250.796
2005-10-10 10:25:00,18.39,18.41,18.37,18.37,34166.05437178545,6.3568,6.3637,6.3499,6.3499,34166.0544
2005-10-10 10:30:00,18.37,18.4,18.34,18.37,69679.15748224345,6.3499,6.3603,6.3395,6.3499,69679.1575
2005-10-10 10:35:00,18.35,18.41,18.35,18.38,66862.6010286554,6.343,6.3637,6.343,6.3533,66862.601
2005-10-10 10:40:00,18.4,18.41,18.39,18.39,31716.87484692628,6.3603,6.3637,6.3568,6.3568,31716.8748
2005-10-10 10:45:00,18.39,18.4,18.29,18.32,57555.71883419054,6.3568,6.3603,6.3222,6.3326,57555.7188
2005-10-10 10:50:00,18.32,18.32,18.22,18.23,61474.40607396522,6.3326,6.3326,6.298,6.3015,61474.4061
2005-10-10 10:55:00,18.23,18.28,18.23,18.25,51800.14695077149,6.3015,6.3188,6.3015,6.3084,51800.147
2005-10-10 11:00:00,18.25,18.29,18.24,18.29,57065.88292921871,6.3084,6.3222,6.3049,6.3222,57065.8829
2005-10-10 11:05:00,18.29,18.35,18.28,18.32,66740.14205241244,6.3222,6.343,6.3188,6.3326,66740.1421
2005-10-10 11:10:00,18.32,18.37,18.32,18.36,42125.88782757776,6.3326,6.3499,6.3326,6.3464,42125.8878
2005-10-10 11:15:00,18.37,18.37,18.31,18.31,81435.21920156747,6.3499,6.3499,6.3291,6.3291,81435.2192
2005-10-10 11:20:00,18.31,18.31,18.23,18.23,52657.3597844722,6.3291,6.3291,6.3015,6.3015,52657.3598
2005-10-10 11:25:00,18.23,18.26,18.22,18.23,22409.992652461424,6.3015,6.3119,6.298,6.3015,22409.9927
2005-10-10 11:30:00,18.23,18.26,18.14,18.16,38819.49546901788,6.3015,6.3119,6.2704,6.2773,38819.4955
2005-10-10 11:35:00,18.16,18.18,18.01,18.03,67719.81386235611,6.2773,6.2842,6.2254,6.2324,67719.8139
2005-10-10 11:40:00,18.02,18.09,17.99,18.0,117927.99412196912,6.2289,6.2531,6.2185,6.222,117927.9941
2005-10-10 11:45:00,18.0,18.06,17.97,18.06,118417.83002694097,6.222,6.2427,6.2116,6.2427,118417.83
2005-10-10 11:50:00,18.06,18.08,18.04,18.08,94905.70658829292,6.2427,6.2496,6.2358,6.2496,94905.7066
2005-10-10 11:55:00,18.08,18.09,18.06,18.08,47759.000734753856,6.2496,6.2531,6.2427,6.2496,47759.0007
2005-10-10 12:00:00,18.08,18.13,18.08,18.1,94783.24761204996,6.2496,6.2669,6.2496,6.2566,94783.2476
2005-10-10 12:05:00,18.1,18.17,18.1,18.16,49963.26230712711,6.2566,6.2808,6.2566,6.2773,49963.2623
2005-10-10 12:10:00,18.16,18.17,18.14,18.17,32941.46460935586,6.2773,6.2808,6.2704,6.2808,32941.4646
2005-10-10 12:15:00,18.17,18.17,18.14,18.14,40533.921136419296,6.2808,6.2808,6.2704,6.2704,40533.9211
2005-10-10 12:20:00,18.14,18.19,18.14,18.19,30492.28508449669,6.2704,6.2877,6.2704,6.2877,30492.2851
2005-10-10 12:25:00,18.19,18.19,18.17,18.17,39186.87239774675,6.2877,6.2877,6.2808,6.2808,39186.8724
2005-10-10 12:30:00,18.17,18.18,18.13,18.14,39064.41342150379,6.2808,6.2842,6.2669,6.2704,39064.4134
2005-10-10 12:35:00,18.13,18.17,18.12,18.17,38819.49546901788,6.2669,6.2808,6.2635,6.2808,38819.4955
2005-10-10 12:40:00,18.17,18.18,18.15,18.18,42003.4288513348,6.2808,6.2842,6.2738,6.2842,42003.4289
2005-10-10 12:45:00,18.18,18.2,18.17,18.2,72495.71393583149,6.2842,6.2911,6.2808,6.2911,72495.7139
2005-10-10 12:50:00,18.2,18.25,18.19,18.25,69924.07543472936,6.2911,6.3084,6.2877,6.3084,69924.0754
2005-10-10 12:55:00,18.25,18.28,18.23,18.28,72250.79598334557,6.3084,6.3188,6.3015,6.3188,72250.796
2005-10-10 13:00:00,18.28,18.29,18.27,18.28,50575.5571883419,6.3188,6.3222,6.3153,6.3188,50575.5572
2005-10-10 13:05:00,18.28,18.28,18.24,18.25,24369.336272348763,6.3188,6.3188,6.3049,6.3084,24369.3363
2005-10-10 13:10:00,18.25,18.27,18.23,18.26,54004.408523144746,6.3084,6.3153,6.3015,6.3119,54004.4085
2005-10-10 13:15:00,18.27,18.28,18.26,18.27,30737.20303698261,6.3153,6.3188,6.3119,6.3153,30737.203
2005-10-10 13:20:00,18.28,18.28,18.26,18.26,36002.93901542983,6.3188,6.3188,6.3119,6.3119,36002.939
2005-10-10 13:25:00,18.27,18.27,18.24,18.25,31104.579965711484,6.3153,6.3153,6.3049,6.3084,31104.58
2005-10-10 13:30:00,18.25,18.31,18.23,18.28,45677.19813862356,6.3084,6.3291,6.3015,6.3188,45677.1981
2005-10-10 13:35:00,18.29,18.29,18.27,18.27,13592.946362968403,6.3222,6.3222,6.3153,6.3153,13592.9464
2005-10-10 13:40:00,18.28,18.28,18.21,18.23,53392.11364192995,6.3188,6.3188,6.2946,6.3015,53392.1136
2005-10-10 13:45:00,18.23,18.25,18.19,18.24,30002.449179524858,6.3015,6.3084,6.2877,6.3049,30002.4492
2005-10-10 13:50:00,18.24,18.27,18.21,18.27,28043.10555963752,6.3049,6.3153,6.2946,6.3153,28043.1056
2005-10-10 13:55:00,18.27,18.28,18.25,18.26,22409.992652461424,6.3153,6.3188,6.3084,6.3119,22409.9927
2005-10-10 14:00:00,18.27,18.28,18.26,18.26,30492.28508449669,6.3153,6.3188,6.3119,6.3119,30492.2851
2005-10-10 14:05:00,18.26,18.26,18.18,18.19,54861.621356845455,6.3119,6.3119,6.2842,6.2877,54861.6214
2005-10-10 14:10:00,18.19,18.23,18.17,18.23,32819.0056331129,6.2877,6.3015,6.2808,6.3015,32819.0056
2005-10-10 14:15:00,18.23,18.24,18.22,18.22,20695.56698506,6.3015,6.3049,6.298,6.298,20695.567
2005-10-10 14:20:00,18.2,18.22,18.17,18.17,37472.446730345335,6.2911,6.298,6.2808,6.2808,37472.4467
2005-10-10 14:25:00,18.17,18.23,18.16,18.23,69924.07543472936,6.2808,6.3015,6.2773,6.3015,69924.0754
2005-10-10 14:30:00,18.22,18.24,18.21,18.23,79843.252510409,6.298,6.3049,6.2946,6.3015,79843.2525
2005-10-10 14:35:00,18.23,18.23,18.17,18.18,69189.3215772716,6.3015,6.3015,6.2808,6.2842,69189.3216
2005-10-10 14:40:00,18.19,18.2,18.17,18.18,27308.351702179767,6.2877,6.2911,6.2808,6.2842,27308.3517
2005-10-10 14:45:00,18.19,18.2,18.15,18.15,58045.55473916238,6.2877,6.2911,6.2738,6.2738,58045.5547
2005-10-10 14:50:00,18.14,18.17,18.1,18.15,69066.86260102865,6.2704,6.2808,6.2566,6.2738,69066.8626
2005-10-10 14:55:00,18.15,18.16,18.14,18.16,20695.56698506,6.2738,6.2773,6.2704,6.2773,20695.567
2005-10-10 15:00:00,18.16,18.17,18.15,18.16,36615.23389664462,6.2773,6.2808,6.2738,6.2773,36615.2339
2005-10-10 15:05:00,18.16,18.17,18.15,18.15,17389.17462650012,6.2773,6.2808,6.2738,6.2738,17389.1746
2005-10-10 15:10:00,18.15,18.17,18.13,18.14,35880.48003918687,6.2738,6.2808,6.2669,6.2704,35880.48
2005-10-10 15:15:00,18.14,18.15,18.14,18.14,48861.13152094048,6.2704,6.2738,6.2704,6.2704,48861.1315
2005-10-10 15:20:00,18.15,18.17,18.13,18.17,73230.46779328924,6.2738,6.2808,6.2669,6.2808,73230.4678
2005-10-10 15:25:00,18.17,18.21,18.17,18.2,49106.0494734264,6.2808,6.2946,6.2808,6.2911,49106.0495
2005-10-10 15:30:00,18.19,18.25,18.19,18.25,66862.6010286554,6.2877,6.3084,6.2877,6.3084,66862.601
2005-10-10 15:35:00,18.24,18.25,18.23,18.23,94660.788635807,6.3049,6.3084,6.3015,6.3015,94660.7886
2005-10-10 15:40:00,18.23,18.23,18.18,18.19,53269.65466568699,6.3015,6.3015,6.2842,6.2877,53269.6547
2005-10-10 15:45:00,18.19,18.21,18.19,18.2,46534.410972324265,6.2877,6.2946,6.2877,6.2911,46534.411
2005-10-10 15:50:00,18.2,18.21,18.18,18.19,63556.20867009551,6.2911,6.2946,6.2842,6.2877,63556.2087
2005-10-10 15:55:00,18.18,18.19,18.17,18.17,97599.804065638,6.2842,6.2877,6.2808,6.2808,97599.8041
2005-10-11 09:30:00,18.32,18.37,18.32,18.37,73108.00881704628,6.3326,6.3499,6.3326,6.3499,73108.0088
2005-10-11 09:35:00,18.37,18.49,18.37,18.39,83394.5628214548,6.3499,6.3914,6.3499,6.3568,83394.5628
2005-10-11 09:40:00,18.39,18.45,18.34,18.42,83149.64486896888,6.3568,6.3775,6.3395,6.3672,83149.6449
2005-10-11 09:45:00,18.42,18.48,18.37,18.4,48371.29561596864,6.3672,6.3879,6.3499,6.3603,48371.2956
2005-10-11 09:50:00,18.4,18.46,18.32,18.46,49840.80333088415,6.3603,6.381,6.3326,6.381,49840.8033
2005-10-11 09:55:00,18.44,18.46,18.33,18.34,40656.38011266226,6.3741,6.381,6.3361,6.3395,40656.3801
2005-10-11 10:00:00,18.32,18.34,18.23,18.23,52902.27773695812,6.3326,6.3395,6.3015,6.3015,52902.2777
2005-10-11 10:05:00,18.23,18.28,18.18,18.27,65882.92921871172,6.3015,6.3188,6.2842,6.3153,65882.9292
2005-10-11 10:10:00,18.26,18.27,18.22,18.25,56331.12907176096,6.3119,6.3153,6.298,6.3084,56331.1291
2005-10-11 10:15:00,18.26,18.27,18.22,18.26,89150.13470487387,6.3119,6.3153,6.298,6.3119,89150.1347
2005-10-11 10:20:00,18.26,18.32,18.25,18.32,74822.4344844477,6.3119,6.3326,6.3084,6.3326,74822.4345
2005-10-11 10:25:00,18.33,18.44,18.32,18.41,91599.31422973303,6.3361,6.3741,6.3326,6.3637,91599.3142
2005-10-11 10:30:00,18.41,18.45,18.41,18.42,38941.95444526083,6.3637,6.3775,6.3637,6.3672,38941.9544
2005-10-11 10:35:00,18.42,18.42,18.37,18.37,51922.60592701445,6.3672,6.3672,6.3499,6.3499,51922.6059
2005-10-11 10:40:00,18.37,18.4,18.34,18.36,22899.82855743326,6.3499,6.3603,6.3395,6.3464,22899.8286
2005-10-11 10:45:00,18.37,18.38,18.33,18.38,30859.662013225567,6.3499,6.3533,6.3361,6.3533,30859.662
2005-10-11 10:50:00,18.38,18.4,18.32,18.34,48616.213568454565,6.3533,6.3603,6.3326,6.3395,48616.2136
2005-10-11 10:55:00,18.35,18.36,18.33,18.33,23389.664462405093,6.343,6.3464,6.3361,6.3361,23389.6645
2005-10-11 11:00:00,18.34,18.34,18.28,18.32,28043.10555963752,6.3395,6.3395,6.3188,6.3326,28043.1056
2005-10-11 11:05:00,18.32,18.37,18.32,18.35,33186.38256184178,6.3326,6.3499,6.3326,6.343,33186.3826
2005-10-11 11:10:00,18.35,18.35,18.32,18.32,34655.89027675729,6.343,6.343,6.3326,6.3326,34655.8903
2005-10-11 11:15:00,18.33,18.34,18.32,18.33,18858.682341415624,6.3361,6.3395,6.3326,6.3361,18858.6823
2005-10-11 11:20:00,18.32,18.33,18.29,18.32,28777.85941709527,6.3326,6.3361,6.3222,6.3326,28777.8594
2005-10-11 11:25:00,18.32,18.32,18.28,18.29,26083.76193975018,6.3326,6.3326,6.3188,6.3222,26083.7619
2005-10-11 11:30:00,18.28,18.28,18.23,18.26,50820.47514082782,6.3188,6.3188,6.3015,6.3119,50820.4751
2005-10-11 11:35:00,18.25,18.26,18.21,18.22,33676.21846681362,6.3084,6.3119,6.2946,6.298,33676.2185
2005-10-11 11:40:00,18.21,18.27,18.21,18.26,27675.728630908645,6.2946,6.3153,6.2946,6.3119,27675.7286
2005-10-11 11:45:00,18.26,18.34,18.25,18.25,62454.07788390889,6.3119,6.3395,6.3084,6.3084,62454.0779
2005-10-11 11:50:00,18.25,18.3,18.24,18.28,30124.90815576781,6.3084,6.3257,6.3049,6.3188,30124.9082
2005-10-11 11:55:00,18.28,18.28,18.24,18.27,30614.74406073965,6.3188,6.3188,6.3049,6.3153,30614.7441
2005-10-11 12:00:00,18.27,18.35,18.27,18.32,55718.83419054616,6.3153,6.343,6.3153,6.3326,55718.8342
2005-10-11 12:05:00,18.33,18.34,18.32,18.34,18981.141317658585,6.3361,6.3395,6.3326,6.3395,18981.1413
2005-10-11 12:10:00,18.32,18.32,18.27,18.27,29879.990203281897,6.3326,6.3326,6.3153,6.3153,29879.9902
2005-10-11 12:15:00,18.28,18.29,18.26,18.28,46901.78790105315,6.3188,6.3222,6.3119,6.3188,46901.7879
2005-10-11 12:20:00,18.29,18.29,18.26,18.29,52902.27773695812,6.3222,6.3222,6.3119,6.3222,52902.2777
2005-10-11 12:25:00,18.29,18.32,18.28,18.3,31227.038941954444,6.3222,6.3326,6.3188,6.3257,31227.0389
2005-10-11 12:30:00,18.29,18.3,18.29,18.3,18981.141317658585,6.3222,6.3257,6.3222,6.3257,18981.1413
2005-10-11 12:35:00,18.3,18.3,18.24,18.29,32696.546656869945,6.3257,6.3257,6.3049,6.3222,32696.5467
2005-10-11 12:40:00,18.29,18.33,18.28,18.3,114744.0607396522,6.3222,6.3361,6.3188,6.3257,114744.0607
2005-10-11 12:45:00,18.29,18.3,18.27,18.29,52412.44183198628,6.3222,6.3257,6.3153,6.3222,52412.4418
2005-10-11 12:50:00,18.29,18.3,18.28,18.29,55718.83419054616,6.3222,6.3257,6.3188,6.3222,55718.8342
2005-10-11 12:55:00,18.29,18.32,18.28,18.3,77394.07298554984,6.3222,6.3326,6.3188,6.3257,77394.073
2005-10-11 13:00:00,18.3,18.32,18.29,18.32,10898.848885623316,6.3257,6.3326,6.3222,6.3326,10898.8489
2005-10-11 13:05:00,18.32,18.39,18.32,18.39,56698.50600048983,6.3326,6.3568,6.3326,6.3568,56698.506
2005-10-11 13:10:00,18.39,18.41,18.34,18.37,22777.36958119029,6.3568,6.3637,6.3395,6.3499,22777.3696
2005-10-11 13:15:00,18.37,18.38,18.31,18.38,45799.65711486652,6.3499,6.3533,6.3291,6.3533,45799.6571
2005-10-11 13:20:00,18.37,18.37,18.34,18.34,19226.0592701445,6.3499,6.3499,6.3395,6.3395,19226.0593
2005-10-11 13:25:00,18.36,18.36,18.33,18.36,16531.96179279941,6.3464,6.3464,6.3361,6.3464,16531.9618
2005-10-11 13:30:00,18.35,18.36,18.34,18.36,27920.64658339456,6.343,6.3464,6.3395,6.3464,27920.6466
2005-10-11 13:35:00,18.36,18.36,18.33,18.34,16409.50281655645,6.3464,6.3464,6.3361,6.3395,16409.5028
2005-10-11 13:40:00,18.34,18.37,18.34,18.35,19715.895175116333,6.3395,6.3499,6.3395,6.343,19715.8952
2005-10-11 13:45:00,18.36,18.36,18.33,18.34,12368.356600538818,6.3464,6.3464,6.3361,6.3395,12368.3566
2005-10-11 13:50:00,18.36,18.37,18.34,18.37,72373.25495958854,6.3464,6.3499,6.3395,6.3499,72373.255
2005-10-11 13:55:00,18.36,18.4,18.35,18.38,29022.77736958119,6.3464,6.3603,6.343,6.3533,29022.7774
2005-10-11 14:00:00,18.38,18.38,18.33,18.35,27430.810678422728,6.3533,6.3533,6.3361,6.343,27430.8107
2005-10-11 14:05:00,18.36,18.36,18.28,18.32,51922.60592701445,6.3464,6.3464,6.3188,6.3326,51922.6059
2005-10-11 14:10:00,18.32,18.4,18.3,18.36,43717.85451873622,6.3326,6.3603,6.3257,6.3464,43717.8545
2005-10-11 14:15:00,18.35,18.48,18.35,18.42,33063.92358559882,6.343,6.3879,6.343,6.3672,33063.9236
2005-10-11 14:20:00,18.42,18.43,18.38,18.41,38452.118540289,6.3672,6.3706,6.3533,6.3637,38452.1185
2005-10-11 14:25:00,18.41,18.46,18.36,18.37,26696.05682096497,6.3637,6.381,6.3464,6.3499,26696.0568
2005-10-11 14:30:00,18.37,18.41,18.35,18.41,53637.031594415865,6.3499,6.3637,6.343,6.3637,53637.0316
2005-10-11 14:35:00,18.41,18.42,18.39,18.4,46167.03404359539,6.3637,6.3672,6.3568,6.3603,46167.034
2005-10-11 14:40:00,18.39,18.42,18.38,18.42,58780.308596620125,6.3568,6.3672,6.3533,6.3672,58780.3086
2005-10-11 14:45:00,18.42,18.45,18.42,18.44,21307.8618662748,6.3672,6.3775,6.3672,6.3741,21307.8619
2005-10-11 14:50:00,18.45,18.46,18.41,18.41,45432.28018613764,6.3775,6.381,6.3637,6.3637,45432.2802
2005-10-11 14:55:00,18.41,18.41,18.4,18.41,38819.49546901788,6.3637,6.3637,6.3603,6.3637,38819.4955
2005-10-11 15:00:00,18.41,18.44,18.41,18.41,124050.94293411706,6.3637,6.3741,6.3637,6.3637,124050.9429
2005-10-11 15:05:00,18.41,18.48,18.41,18.46,37839.82365907421,6.3637,6.3879,6.3637,6.381,37839.8237
2005-10-11 15:10:00,18.46,18.53,18.46,18.52,44085.2314474651,6.381,6.4052,6.381,6.4017,44085.2314
2005-10-11 15:15:00,18.51,18.54,18.48,18.52,56453.58804800391,6.3983,6.4086,6.3879,6.4017,56453.588
2005-10-11 15:20:00,18.53,18.53,18.44,18.48,203404.35953955425,6.4052,6.4052,6.3741,6.3879,203404.3595
2005-10-11 15:25:00,18.48,18.49,18.44,18.44,31104.579965711484,6.3879,6.3914,6.3741,6.3741,31104.58
2005-10-11 15:30:00,18.44,18.45,18.43,18.44,42983.10066127847,6.3741,6.3775,6.3706,6.3741,42983.1007
2005-10-11 15:35:00,18.45,18.45,18.43,18.44,39186.87239774675,6.3775,6.3775,6.3706,6.3741,39186.8724
2005-10-11 15:40:00,18.43,18.48,18.43,18.46,78496.20377173646,6.3706,6.3879,6.3706,6.381,78496.2038
2005-10-11 15:45:00,18.46,18.46,18.43,18.43,73475.38574577516,6.381,6.381,6.3706,6.3706,73475.3857
2005-10-11 15:50:00,18.44,18.44,18.41,18.41,127724.71222140582,6.3741,6.3741,6.3637,6.3637,127724.7122
2005-10-11 15:55:00,18.41,18.42,18.39,18.4,139113.39701200096,6.3637,6.3672,6.3568,6.3603,139113.397
2005-10-12 09:30:00,18.5,18.69,18.5,18.63,102130.78618662748,6.3948,6.4605,6.3948,6.4398,102130.7862
2005-10-12 09:35:00,18.61,18.65,18.54,18.59,52412.44183198628,6.4328,6.4467,6.4086,6.4259,52412.4418
2005-10-12 09:40:00,18.59,18.85,18.59,18.8,103722.75287778594,6.4259,6.5158,6.4259,6.4985,103722.7529
2005-10-12 09:45:00,18.78,18.92,18.69,18.9,88782.75777614498,6.4916,6.54,6.4605,6.5331,88782.7578
2005-10-12 09:50:00,18.91,18.99,18.77,18.77,106171.9324026451,6.5365,6.5642,6.4882,6.4882,106171.9324
2005-10-12 09:55:00,18.77,18.83,18.72,18.77,106906.68626010286,6.4882,6.5089,6.4709,6.4882,106906.6863
2005-10-12 10:00:00,18.78,18.78,18.69,18.69,100048.98359049716,6.4916,6.4916,6.4605,6.4605,100048.9836
2005-10-12 10:05:00,18.72,18.76,18.59,18.59,79720.79353416605,6.4709,6.4847,6.4259,6.4259,79720.7935
2005-10-12 10:10:00,18.66,18.66,18.51,18.59,79598.3345579231,6.4501,6.4501,6.3983,6.4259,79598.3346
2005-10-12 10:15:00,18.59,18.63,18.58,18.6,76047.02424687729,6.4259,6.4398,6.4225,6.4294,76047.0242
2005-10-12 10:20:00,18.6,18.63,18.58,18.63,106416.85035513104,6.4294,6.4398,6.4225,6.4398,106416.8504
2005-10-12 10:25:00,18.63,18.63,18.58,18.58,33431.3005143277,6.4398,6.4398,6.4225,6.4225,33431.3005
2005-10-12 10:30:00,18.58,18.59,18.53,18.58,84251.77565515552,6.4225,6.4259,6.4052,6.4225,84251.7757
2005-10-12 10:35:00,18.57,18.65,18.54,18.59,64046.04457506735,6.419,6.4467,6.4086,6.4259,64046.0446
2005-10-12 10:40:00,18.58,18.68,18.55,18.59,37105.06980161645,6.4225,6.457,6.4121,6.4259,37105.0698
2005-10-12 10:45:00,18.59,18.63,18.54,18.56,53881.949546901786,6.4259,6.4398,6.4086,6.4156,53881.9495
2005-10-12 10:50:00,18.56,18.56,18.47,18.49,81802.59613029634,6.4156,6.4156,6.3845,6.3914,81802.5961
2005-10-12 10:55:00,18.48,18.49,18.42,18.45,53147.19568944403,6.3879,6.3914,6.3672,6.3775,53147.1957
2005-10-12 11:00:00,18.46,18.55,18.46,18.5,30492.28508449669,6.381,6.4121,6.381,6.3948,30492.2851
2005-10-12 11:05:00,18.5,18.5,18.41,18.46,35390.64413421504,6.3948,6.3948,6.3637,6.381,35390.6441
2005-10-12 11:10:00,18.47,18.55,18.41,18.5,93436.1988733774,6.3845,6.4121,6.3637,6.3948,93436.1989
2005-10-12 11:15:00,18.48,18.52,18.45,18.46,51800.14695077149,6.3879,6.4017,6.3775,6.381,51800.147
2005-10-12 11:20:00,18.46,18.58,18.46,18.54,76414.40117560617,6.381,6.4225,6.381,6.4086,76414.4012
2005-10-12 11:25:00,18.54,18.54,18.49,18.52,38574.57751653196,6.4086,6.4086,6.3914,6.4017,38574.5775
2005-10-12 11:30:00,18.52,18.54,18.5,18.53,34778.34925300024,6.4017,6.4086,6.3948,6.4052,34778.3493
2005-10-12 11:35:00,18.53,18.53,18.46,18.46,18368.84643644379,6.4052,6.4052,6.381,6.381,18368.8464
2005-10-12 11:40:00,18.46,18.46,18.4,18.41,45799.65711486652,6.381,6.381,6.3603,6.3637,45799.6571
2005-10-12 11:45:00,18.41,18.43,18.39,18.39,57433.25985794758,6.3637,6.3706,6.3568,6.3568,57433.2599
2005-10-12 11:50:00,18.39,18.4,18.32,18.34,45064.90325740876,6.3568,6.3603,6.3326,6.3395,45064.9033
2005-10-12 11:55:00,18.33,18.34,18.23,18.27,68332.1087435709,6.3361,6.3395,6.3015,6.3153,68332.1087
2005-10-12 12:00:00,18.26,18.28,18.16,18.25,111927.50428606416,6.3119,6.3188,6.2773,6.3084,111927.5043
2005-10-12 12:05:00,18.25,18.32,18.23,18.24,66862.6010286554,6.3084,6.3326,6.3015,6.3049,66862.601
2005-10-12 12:10:00,18.24,18.33,18.23,18.25,62331.61890766593,6.3049,6.3361,6.3015,6.3084,62331.6189
2005-10-12 12:15:00,18.25,18.34,18.23,18.29,60494.73426402155,6.3084,6.3395,6.3015,6.3222,60494.7343
2005-10-12 12:20:00,18.29,18.35,18.29,18.32,28532.94146460936,6.3222,6.343,6.3222,6.3326,28532.9415
2005-10-12 12:25:00,18.33,18.35,18.32,18.32,14939.995101640949,6.3361,6.343,6.3326,6.3326,14939.9951
2005-10-12 12:30:00,18.32,18.37,18.32,18.37,50820.47514082782,6.3326,6.3499,6.3326,6.3499,50820.4751
2005-10-12 12:35:00,18.37,18.37,18.35,18.37,54861.621356845455,6.3499,6.3499,6.343,6.3499,54861.6214
2005-10-12 12:40:00,18.37,18.4,18.37,18.39,23634.58241489101,6.3499,6.3603,6.3499,6.3568,23634.5824
2005-10-12 12:45:00,18.36,18.36,18.28,18.29,41146.21601763409,6.3464,6.3464,6.3188,6.3222,41146.216
2005-10-12 12:50:00,18.29,18.32,18.29,18.32,39431.790350232666,6.3222,6.3326,6.3222,6.3326,39431.7904
2005-10-12 12:55:00,18.32,18.32,18.25,18.27,34900.8082292432,6.3326,6.3326,6.3084,6.3153,34900.8082
2005-10-12 13:00:00,18.26,18.34,18.25,18.34,20328.19005633113,6.3119,6.3395,6.3084,6.3395,20328.1901
2005-10-12 13:05:00,18.34,18.37,18.34,18.36,23879.500367376928,6.3395,6.3499,6.3395,6.3464,23879.5004
2005-10-12 13:10:00,18.36,18.36,18.33,18.34,30859.662013225567,6.3464,6.3464,6.3361,6.3395,30859.662
2005-10-12 13:15:00,18.34,18.39,18.34,18.38,43105.55963752143,6.3395,6.3568,6.3395,6.3533,43105.5596
2005-10-12 13:20:00,18.39,18.41,18.38,18.38,21920.15674748959,6.3568,6.3637,6.3533,6.3533,21920.1567
2005-10-12 13:25:00,18.38,18.38,18.32,18.35,64780.7984325251,6.3533,6.3533,6.3326,6.343,64780.7984
2005-10-12 13:30:00,18.34,18.34,18.3,18.31,29022.77736958119,6.3395,6.3395,6.3257,6.3291,29022.7774
2005-10-12 13:35:00,18.3,18.37,18.3,18.33,35145.726181729115,6.3257,6.3499,6.3257,6.3361,35145.7262
2005-10-12 13:40:00,18.34,18.34,18.3,18.31,46044.57506735243,6.3395,6.3395,6.3257,6.3291,46044.5751
2005-10-12 13:45:00,18.31,18.31,18.19,18.2,51555.22899828557,6.3291,6.3291,6.2877,6.2911,51555.229
2005-10-12 13:50:00,18.21,18.24,18.2,18.21,35390.64413421504,6.2946,6.3049,6.2911,6.2946,35390.6441
2005-10-12 13:55:00,18.21,18.28,18.2,18.26,34533.43130051433,6.2946,6.3188,6.2911,6.3119,34533.4313
2005-10-12 14:00:00,18.26,18.34,18.23,18.33,65025.716385011016,6.3119,6.3395,6.3015,6.3361,65025.7164
2005-10-12 14:05:00,18.32,18.33,18.25,18.25,44452.60837619397,6.3326,6.3361,6.3084,6.3084,44452.6084
2005-10-12 14:10:00,18.25,18.27,18.25,18.26,41513.592946362965,6.3084,6.3153,6.3084,6.3119,41513.5929
2005-10-12 14:15:00,18.26,18.27,18.2,18.25,33921.13641929953,6.3119,6.3153,6.2911,6.3084,33921.1364
2005-10-12 14:20:00,18.25,18.25,18.21,18.23,32696.546656869945,6.3084,6.3084,6.2946,6.3015,32696.5467
2005-10-12 14:25:00,18.22,18.23,18.16,18.18,82047.51408278226,6.298,6.3015,6.2773,6.2842,82047.5141
2005-10-12 14:30:00,18.17,18.19,18.1,18.1,60984.570168993385,6.2808,6.2877,6.2566,6.2566,60984.5702
2005-10-12 14:35:00,18.1,18.1,18.01,18.04,86333.57825128581,6.2566,6.2566,6.2254,6.2358,86333.5783
2005-10-12 14:40:00,18.02,18.08,17.97,18.08,179402.40019593434,6.2289,6.2496,6.2116,6.2496,179402.4002
2005-10-12 14:45:00,18.06,18.07,18.02,18.05,75067.35243693362,6.2427,6.2462,6.2289,6.2393,75067.3524
2005-10-12 14:50:00,18.05,18.05,17.98,18.04,71516.04212588782,6.2393,6.2393,6.2151,6.2358,71516.0421
2005-10-12 14:55:00,18.04,18.04,18.0,18.03,53392.11364192995,6.2358,6.2358,6.222,6.2324,53392.1136
2005-10-12 15:00:00,18.03,18.03,17.91,17.97,84741.61156012735,6.2324,6.2324,6.1909,6.2116,84741.6116
2005-10-12 15:05:00,17.97,18.05,17.96,18.05,58168.01371540534,6.2116,6.2393,6.2082,6.2393,58168.0137
2005-10-12 15:10:00,18.04,18.04,17.95,17.99,46411.95199608131,6.2358,6.2358,6.2047,6.2185,46411.952
2005-10-12 15:15:00,18.0,18.01,17.94,17.95,48371.29561596864,6.222,6.2254,6.2012,6.2047,48371.2956
2005-10-12 15:20:00,17.95,18.06,17.94,18.06,103477.83492530002,6.2047,6.2427,6.2012,6.2427,103477.8349
2005-10-12 15:25:00,18.06,18.08,17.94,18.05,77026.69605682096,6.2427,6.2496,6.2012,6.2393,77026.6961
2005-10-12 15:30:00,18.03,18.03,17.97,17.98,66372.76512368357,6.2324,6.2324,6.2116,6.2151,66372.7651
2005-10-12 15:35:00,17.98,18.03,17.95,18.03,93926.03477834925,6.2151,6.2324,6.2047,6.2324,93926.0348
2005-10-12 15:40:00,18.02,18.06,18.0,18.06,93313.73989713444,6.2289,6.2427,6.222,6.2427,93313.7399
2005-10-12 15:45:00,18.06,18.09,18.02,18.07,70046.53441097232,6.2427,6.2531,6.2289,6.2462,70046.5344
2005-10-12 15:50:00,18.07,18.08,18.03,18.07,79475.87558168013,6.2462,6.2496,6.2324,6.2462,79475.8756
2005-10-12 15:55:00,18.06,18.1,18.06,18.06,74699.97550820475,6.2427,6.2566,6.2427,6.2427,74699.9755
2005-10-13 09:30:00,17.92,17.97,17.89,17.96,80945.38329659564,6.1943,6.2116,6.184,6.2082,80945.3833
2005-10-13 09:35:00,17.95,17.95,17.57,17.78,117683.07616948322,6.2047,6.2047,6.0734,6.1459,117683.0762
2005-10-13 09:40:00,17.76,17.76,17.53,17.56,129806.51481753612,6.139,6.139,6.0595,6.0699,129806.5148
2005-10-13 09:45:00,17.55,17.55,17.33,17.34,100906.19642419789,6.0664,6.0664,5.9904,5.9938,100906.1964
2005-10-13 09:50:00,17.34,17.34,17.23,17.24,169238.3051677688,5.9938,5.9938,5.9558,5.9593,169238.3052
2005-10-13 09:55:00,17.24,17.3,16.99,17.15,255204.50649032573,5.9593,5.98,5.8729,5.9282,255204.5065
2005-10-13 10:00:00,17.12,17.39,16.99,17.31,149522.40999265245,5.9178,6.0111,5.8729,5.9835,149522.41
2005-10-13 10:05:00,17.34,17.39,17.28,17.39,152338.9664462405,5.9938,6.0111,5.9731,6.0111,152338.9664
2005-10-13 10:10:00,17.42,17.42,17.31,17.33,121724.22238550083,6.0215,6.0215,5.9835,5.9904,121724.2224
2005-10-13 10:15:00,17.34,17.39,17.32,17.34,247979.4268919912,5.9938,6.0111,5.9869,5.9938,247979.4269
2005-10-13 10:20:00,17.34,17.34,17.27,17.33,127479.7942689199,5.9938,5.9938,5.9697,5.9904,127479.7943
2005-10-13 10:25:00,17.33,17.35,17.3,17.31,77271.61400930688,5.9904,5.9973,5.98,5.9835,77271.614
2005-10-13 10:30:00,17.3,17.3,17.26,17.28,164095.02816556452,5.98,5.98,5.9662,5.9731,164095.0282
2005-10-13 10:35:00,17.28,17.49,17.28,17.46,103477.83492530002,5.9731,6.0457,5.9731,6.0353,103477.8349
2005-10-13 10:40:00,17.48,17.6,17.48,17.52,120132.25569434238,6.0422,6.0837,6.0422,6.0561,120132.2557
2005-10-13 10:45:00,17.52,17.52,17.43,17.45,121356.84545677196,6.0561,6.0561,6.025,6.0319,121356.8455
2005-10-13 10:50:00,17.45,17.52,17.42,17.51,72250.79598334557,6.0319,6.0561,6.0215,6.0526,72250.796
2005-10-13 10:55:00,17.51,17.52,17.37,17.42,69556.69850600048,6.0526,6.0561,6.0042,6.0215,69556.6985
2005-10-13 11:00:00,17.42,17.46,17.39,17.4,61351.94709772226,6.0215,6.0353,6.0111,6.0146,61351.9471
2005-10-13 11:05:00,17.42,17.42,17.22,17.22,122458.9762429586,6.0215,6.0215,5.9524,5.9524,122458.9762
2005-10-13 11:10:00,17.22,17.35,17.18,17.34,118785.20695566984,5.9524,5.9973,5.9385,5.9938,118785.207
2005-10-13 11:15:00,17.33,17.39,17.32,17.36,70903.74724467302,5.9904,6.0111,5.9869,6.0008,70903.7472
2005-10-13 11:20:00,17.35,17.35,17.23,17.28,63556.20867009551,5.9973,5.9973,5.9558,5.9731,63556.2087
2005-10-13 11:25:00,17.28,17.3,17.21,17.21,53024.73671320108,5.9731,5.98,5.9489,5.9489,53024.7367
2005-10-13 11:30:00,17.21,17.21,17.1,17.11,109600.78373744794,5.9489,5.9489,5.9109,5.9143,109600.7837
2005-10-13 11:35:00,17.12,17.15,17.07,17.09,104212.58878275775,5.9178,5.9282,5.9005,5.9074,104212.5888
2005-10-13 11:40:00,17.11,17.17,17.09,17.12,179279.9412196914,5.9143,5.9351,5.9074,5.9178,179279.9412
2005-10-13 11:45:00,17.12,17.15,17.04,17.05,51187.85206955669,5.9178,5.9282,5.8901,5.8936,51187.8521
2005-10-13 11:50:00,17.05,17.05,16.97,17.0,147440.60739652216,5.8936,5.8936,5.866,5.8763,147440.6074
2005-10-13 11:55:00,17.0,17.02,16.94,16.94,159196.6691158462,5.8763,5.8832,5.8556,5.8556,159196.6691
2005-10-13 12:00:00,16.94,16.94,16.88,16.89,205731.08008817045,5.8556,5.8556,5.8348,5.8383,205731.0801
2005-10-13 12:05:00,16.88,16.9,16.81,16.81,94415.87068332107,5.8348,5.8418,5.8106,5.8106,94415.8707
2005-10-13 12:10:00,16.81,16.96,16.8,16.95,90007.34753857457,5.8106,5.8625,5.8072,5.859,90007.3475
2005-10-13 12:15:00,16.98,17.12,16.98,17.11,95762.91942199362,5.8694,5.9178,5.8694,5.9143,95762.9194
2005-10-13 12:20:00,17.08,17.08,16.99,16.99,80945.38329659564,5.904,5.904,5.8729,5.8729,80945.3833
2005-10-13 12:25:00,16.99,16.99,16.86,16.91,99436.6887092824,5.8729,5.8729,5.8279,5.8452,99436.6887
2005-10-13 12:30:00,16.91,16.92,16.86,16.9,126867.49938770512,5.8452,5.8487,5.8279,5.8418,126867.4994
2005-10-13 12:35:00,16.92,16.95,16.9,16.94,119397.50183688464,5.8487,5.859,5.8418,5.8556,119397.5018
2005-10-13 12:40:00,16.94,16.99,16.93,16.99,87558.1680137154,5.8556,5.8729,5.8521,5.8729,87558.168
2005-10-13 12:45:00,16.99,17.07,16.97,17.07,62698.9958363948,5.8729,5.9005,5.866,5.9005,62698.9958
2005-10-13 12:50:00,17.07,17.15,17.07,17.15,72618.17291207446,5.9005,5.9282,5.9005,5.9282,72618.1729
2005-10-13 12:55:00,17.15,17.18,17.07,17.07,118785.20695566984,5.9282,5.9385,5.9005,5.9005,118785.207
2005-10-13 13:00:00,17.07,17.07,16.99,17.0,99681.6066617683,5.9005,5.9005,5.8729,5.8763,99681.6067
2005-10-13 13:05:00,16.99,17.06,16.98,17.06,38207.20058780308,5.8729,5.8971,5.8694,5.8971,38207.2006
2005-10-13 13:10:00,17.06,17.06,17.0,17.0,26083.76193975018,5.8971,5.8971,5.8763,5.8763,26083.7619
2005-10-13 13:15:00,16.99,17.02,16.98,17.0,98334.55792309577,5.8729,5.8832,5.8694,5.8763,98334.5579
2005-10-13 13:20:00,17.0,17.0,16.94,16.94,54616.703404359534,5.8763,5.8763,5.8556,5.8556,54616.7034
2005-10-13 13:25:00,16.94,16.97,16.94,16.94,43350.477590007344,5.8556,5.866,5.8556,5.8556,43350.4776
2005-10-13 13:30:00,16.94,17.06,16.94,17.03,56698.50600048983,5.8556,5.8971,5.8556,5.8867,56698.506
2005-10-13 13:35:00,17.03,17.11,17.03,17.1,35880.48003918687,5.8867,5.9143,5.8867,5.9109,35880.48
2005-10-13 13:40:00,17.11,17.12,17.08,17.08,27920.64658339456,5.9143,5.9178,5.904,5.904,27920.6466
2005-10-13 13:45:00,17.08,17.08,17.03,17.04,63556.20867009551,5.904,5.904,5.8867,5.8901,63556.2087
2005-10-13 13:50:00,17.04,17.14,17.04,17.14,43840.31349497918,5.8901,5.9247,5.8901,5.9247,43840.3135
2005-10-13 13:55:00,17.13,17.14,17.09,17.14,26818.51579720793,5.9213,5.9247,5.9074,5.9247,26818.5158
2005-10-13 14:00:00,17.13,17.16,17.12,17.16,103600.29390154296,5.9213,5.9316,5.9178,5.9316,103600.2939
2005-10-13 14:05:00,17.19,17.26,17.16,17.16,45677.19813862356,5.942,5.9662,5.9316,5.9316,45677.1981
2005-10-13 14:10:00,17.16,17.31,17.16,17.31,48616.213568454565,5.9316,5.9835,5.9316,5.9835,48616.2136
2005-10-13 14:15:00,17.31,17.34,17.22,17.25,39799.16727896155,5.9835,5.9938,5.9524,5.9627,39799.1673
2005-10-13 14:20:00,17.25,17.35,17.25,17.35,136541.75851089883,5.9627,5.9973,5.9627,5.9973,136541.7585
2005-10-13 14:25:00,17.35,17.42,17.35,17.35,226549.1060494734,5.9973,6.0215,5.9973,5.9973,226549.106
2005-10-13 14:30:00,17.34,17.35,17.29,17.34,56576.04702424687,5.9938,5.9973,5.9766,5.9938,56576.047
2005-10-13 14:35:00,17.35,17.44,17.34,17.4,69801.6164584864,5.9973,6.0284,5.9938,6.0146,69801.6165
2005-10-13 14:40:00,17.39,17.43,17.29,17.29,63433.74969385256,6.0111,6.025,5.9766,5.9766,63433.7497
2005-10-13 14:45:00,17.28,17.45,17.28,17.43,59025.226549106046,5.9731,6.0319,5.9731,6.025,59025.2265
2005-10-13 14:50:00,17.43,17.5,17.42,17.5,49595.88537839824,6.025,6.0492,6.0215,6.0492,49595.8854
2005-10-13 14:55:00,17.5,17.52,17.39,17.42,31594.41587068332,6.0492,6.0561,6.0111,6.0215,31594.4159
2005-10-13 15:00:00,17.42,17.51,17.41,17.43,43962.77247122214,6.0215,6.0526,6.018,6.025,43962.7725
2005-10-13 15:05:00,17.43,17.48,17.4,17.47,46779.32892481019,6.025,6.0422,6.0146,6.0388,46779.3289
2005-10-13 15:10:00,17.48,17.48,17.42,17.45,35023.26720548616,6.0422,6.0422,6.0215,6.0319,35023.2672
2005-10-13 15:15:00,17.45,17.45,17.34,17.35,36860.15184913054,6.0319,6.0319,5.9938,5.9973,36860.1518
2005-10-13 15:20:00,17.35,17.35,17.3,17.33,33431.3005143277,5.9973,5.9973,5.98,5.9904,33431.3005
2005-10-13 15:25:00,17.33,17.42,17.32,17.4,53881.949546901786,5.9904,6.0215,5.9869,6.0146,53881.9495
2005-10-13 15:30:00,17.4,17.4,17.32,17.34,97109.96816066618,6.0146,6.0146,5.9869,5.9938,97109.9682
2005-10-13 15:35:00,17.34,17.38,17.34,17.37,97232.42713690911,5.9938,6.0077,5.9938,6.0042,97232.4271
2005-10-13 15:40:00,17.36,17.42,17.35,17.4,122948.81214793044,6.0008,6.0215,5.9973,6.0146,122948.8121
2005-10-13 15:45:00,17.39,17.47,17.36,17.43,96865.05020818026,6.0111,6.0388,6.0008,6.025,96865.0502
2005-10-13 15:50:00,17.43,17.48,17.42,17.45,155155.52289982856,6.025,6.0422,6.0215,6.0319,155155.5229
2005-10-13 15:55:00,17.45,17.45,17.39,17.39,138990.938035758,6.0319,6.0319,6.0111,6.0111,138990.938
2005-10-14 09:30:00,17.43,17.45,17.25,17.41,153196.17927994122,6.025,6.0319,5.9627,6.018,153196.1793
2005-10-14 09:35:00,17.27,17.79,17.27,17.79,66740.14205241244,5.9697,6.1494,5.9697,6.1494,66740.1421
2005-10-14 09:40:00,17.74,17.8,17.57,17.57,84496.69360764143,6.1321,6.1529,6.0734,6.0734,84496.6936
2005-10-14 09:45:00,17.56,17.62,17.45,17.61,97477.34508939504,6.0699,6.0906,6.0319,6.0872,97477.3451
2005-10-14 09:50:00,17.61,17.61,17.55,17.55,123806.02498163114,6.0872,6.0872,6.0664,6.0664,123806.025
2005-10-14 09:55:00,17.55,17.56,17.39,17.43,93558.65784962036,6.0664,6.0699,6.0111,6.025,93558.6578
2005-10-14 10:00:00,17.43,17.49,17.29,17.49,171932.40264511388,6.025,6.0457,5.9766,6.0457,171932.4026
2005-10-14 10:05:00,17.49,17.5,17.31,17.32,81190.30124908155,6.0457,6.0492,5.9835,5.9869,81190.3012
2005-10-14 10:10:00,17.31,17.74,17.28,17.4,127112.41734019102,5.9835,6.1321,5.9731,6.0146,127112.4173
2005-10-14 10:15:00,17.42,17.48,17.32,17.35,155400.44085231447,6.0215,6.0422,5.9869,5.9973,155400.4409
2005-10-14 10:20:00,17.34,17.34,17.27,17.3,73842.76267450403,5.9938,5.9938,5.9697,5.98,73842.7627
2005-10-14 10:25:00,17.3,17.3,17.2,17.21,42738.18270879255,5.98,5.98,5.9455,5.9489,42738.1827
2005-10-14 10:30:00,17.21,17.24,17.19,17.19,68821.94464854273,5.9489,5.9593,5.942,5.942,68821.9446
2005-10-14 10:35:00,17.15,17.17,17.08,17.12,108498.65295126132,5.9282,5.9351,5.904,5.9178,108498.653
2005-10-14 10:40:00,17.12,17.22,17.11,17.21,64290.96252755327,5.9178,5.9524,5.9143,5.9489,64290.9625
2005-10-14 10:45:00,17.21,17.3,17.21,17.27,56453.58804800391,5.9489,5.98,5.9489,5.9697,56453.588
2005-10-14 10:50:00,17.27,17.3,17.21,17.23,33553.75949057066,5.9697,5.98,5.9489,5.9558,33553.7595
2005-10-14 10:55:00,17.24,17.39,17.23,17.38,48371.29561596864,5.9593,6.0111,5.9558,6.0077,48371.2956
2005-10-14 11:00:00,17.38,17.45,17.37,17.43,57188.34190546167,6.0077,6.0319,6.0042,6.025,57188.3419
2005-10-14 11:05:00,17.44,17.46,17.34,17.38,66127.84717119765,6.0284,6.0353,5.9938,6.0077,66127.8472
2005-10-14 11:10:00,17.38,17.39,17.33,17.39,45922.11609110948,6.0077,6.0111,5.9904,6.0111,45922.1161
2005-10-14 11:15:00,17.39,17.63,17.39,17.57,61229.4881214793,6.0111,6.0941,6.0111,6.0734,61229.4881
2005-10-14 11:20:00,17.57,17.57,17.46,17.46,37105.06980161645,6.0734,6.0734,6.0353,6.0353,37105.0698
2005-10-14 11:25:00,17.46,17.56,17.46,17.54,40166.54420769042,6.0353,6.0699,6.0353,6.063,40166.5442
2005-10-14 11:30:00,17.54,17.54,17.44,17.46,24981.63115356356,6.063,6.063,6.0284,6.0353,24981.6312
2005-10-14 11:35:00,17.46,17.47,17.34,17.47,88537.83982365907,6.0353,6.0388,5.9938,6.0388,88537.8398
2005-10-14 11:40:00,17.47,17.49,17.43,17.43,23267.205486162133,6.0388,6.0457,6.025,6.025,23267.2055
2005-10-14 11:45:00,17.43,17.51,17.43,17.51,17266.715650257163,6.025,6.0526,6.025,6.0526,17266.7157
2005-10-14 11:50:00,17.52,17.54,17.52,17.52,33798.67744305657,6.0561,6.063,6.0561,6.0561,33798.6774
2005-10-14 11:55:00,17.52,17.57,17.52,17.57,91354.39627724711,6.0561,6.0734,6.0561,6.0734,91354.3963
2005-10-14 12:00:00,17.57,17.61,17.57,17.61,63678.66764633847,6.0734,6.0872,6.0734,6.0872,63678.6676
2005-10-14 12:05:00,17.6,17.71,17.6,17.7,84251.77565515552,6.0837,6.1217,6.0837,6.1183,84251.7757
2005-10-14 12:10:00,17.7,17.71,17.6,17.68,72495.71393583149,6.1183,6.1217,6.0837,6.1114,72495.7139
2005-10-14 12:15:00,17.68,17.7,17.61,17.69,42615.7237325496,6.1114,6.1183,6.0872,6.1148,42615.7237
2005-10-14 12:20:00,17.69,17.69,17.62,17.64,35880.48003918687,6.1148,6.1148,6.0906,6.0975,35880.48
2005-10-14 12:25:00,17.64,17.76,17.63,17.74,68454.56771981386,6.0975,6.139,6.0941,6.1321,68454.5677
2005-10-14 12:30:00,17.74,17.74,17.62,17.64,125153.07372030368,6.1321,6.1321,6.0906,6.0975,125153.0737
2005-10-14 12:35:00,17.63,17.65,17.59,17.62,34778.34925300024,6.0941,6.101,6.0803,6.0906,34778.3493
2005-10-14 12:40:00,17.63,17.64,17.54,17.56,94905.70658829292,6.0941,6.0975,6.063,6.0699,94905.7066
2005-10-14 12:45:00,17.54,17.59,17.51,17.59,55351.45726181729,6.063,6.0803,6.0526,6.0803,55351.4573
2005-10-14 12:50:00,17.58,17.59,17.52,17.52,44330.14939995101,6.0768,6.0803,6.0561,6.0561,44330.1494
2005-10-14 12:55:00,17.53,17.53,17.48,17.5,37717.36468283125,6.0595,6.0595,6.0422,6.0492,37717.3647
2005-10-14 13:00:00,17.49,17.5,17.48,17.49,19103.60029390154,6.0457,6.0492,6.0422,6.0457,19103.6003
2005-10-14 13:05:00,17.5,17.5,17.43,17.44,26940.974773450893,6.0492,6.0492,6.025,6.0284,26940.9748
2005-10-14 13:10:00,17.43,17.48,17.42,17.48,18246.38746020084,6.025,6.0422,6.0215,6.0422,18246.3875
2005-10-14 13:15:00,17.48,17.51,17.47,17.49,71760.96007837374,6.0422,6.0526,6.0388,6.0457,71760.9601
2005-10-14 13:20:00,17.51,17.56,17.49,17.56,15062.454077883907,6.0526,6.0699,6.0457,6.0699,15062.4541
2005-10-14 13:25:00,17.55,17.55,17.47,17.48,57555.71883419054,6.0664,6.0664,6.0388,6.0422,57555.7188
2005-10-14 13:30:00,17.48,17.5,17.48,17.5,70903.74724467302,6.0422,6.0492,6.0422,6.0492,70903.7472
2005-10-14 13:35:00,17.5,17.55,17.49,17.55,31104.579965711484,6.0492,6.0664,6.0457,6.0664,31104.58
2005-10-14 13:40:00,17.54,17.56,17.52,17.52,28165.56453588048,6.063,6.0699,6.0561,6.0561,28165.5645
2005-10-14 13:45:00,17.52,17.58,17.52,17.57,57555.71883419054,6.0561,6.0768,6.0561,6.0734,57555.7188
2005-10-14 13:50:00,17.57,17.57,17.51,17.55,56453.58804800391,6.0734,6.0734,6.0526,6.0664,56453.588
2005-10-14 13:55:00,17.56,17.63,17.56,17.63,47636.541758510895,6.0699,6.0941,6.0699,6.0941,47636.5418
2005-10-14 14:00:00,17.63,17.65,17.62,17.64,30002.449179524858,6.0941,6.101,6.0906,6.0975,30002.4492
2005-10-14 14:05:00,17.64,17.64,17.56,17.57,48248.83663972569,6.0975,6.0975,6.0699,6.0734,48248.8366
2005-10-14 14:10:00,17.57,17.63,17.57,17.61,25226.54910604947,6.0734,6.0941,6.0734,6.0872,25226.5491
2005-10-14 14:15:00,17.61,17.61,17.56,17.56,28043.10555963752,6.0872,6.0872,6.0699,6.0699,28043.1056
2005-10-14 14:20:00,17.56,17.59,17.56,17.59,46167.03404359539,6.0699,6.0803,6.0699,6.0803,46167.034
2005-10-14 14:25:00,17.6,17.65,17.6,17.65,30859.662013225567,6.0837,6.101,6.0837,6.101,30859.662
2005-10-14 14:30:00,17.66,17.72,17.66,17.67,40044.08523144746,6.1045,6.1252,6.1045,6.1079,40044.0852
2005-10-14 14:35:00,17.67,17.72,17.67,17.72,15184.913054126866,6.1079,6.1252,6.1079,6.1252,15184.9131
2005-10-14 14:40:00,17.72,17.79,17.7,17.79,54616.703404359534,6.1252,6.1494,6.1183,6.1494,54616.7034
2005-10-14 14:45:00,17.79,17.79,17.75,17.75,30492.28508449669,6.1494,6.1494,6.1356,6.1356,30492.2851
2005-10-14 14:50:00,17.74,17.78,17.74,17.78,40411.462160176336,6.1321,6.1459,6.1321,6.1459,40411.4622
2005-10-14 14:55:00,17.78,17.8,17.77,17.79,39064.41342150379,6.1459,6.1529,6.1425,6.1494,39064.4134
2005-10-14 15:00:00,17.79,17.95,17.79,17.88,60004.89835904972,6.1494,6.2047,6.1494,6.1805,60004.8984
2005-10-14 15:05:00,17.88,17.94,17.88,17.91,63923.58559882439,6.1805,6.2012,6.1805,6.1909,63923.5856
2005-10-14 15:10:00,17.91,17.93,17.78,17.85,56943.42395297575,6.1909,6.1978,6.1459,6.1701,56943.424
2005-10-14 15:15:00,17.85,17.88,17.83,17.86,36247.856967915744,6.1701,6.1805,6.1632,6.1736,36247.857
2005-10-14 15:20:00,17.86,17.92,17.86,17.92,37349.98775410237,6.1736,6.1943,6.1736,6.1943,37349.9878
2005-10-14 15:25:00,17.92,17.97,17.92,17.93,53024.73671320108,6.1943,6.2116,6.1943,6.1978,53024.7367
2005-10-14 15:30:00,17.93,17.93,17.91,17.91,93803.5758021063,6.1978,6.1978,6.1909,6.1909,93803.5758
2005-10-14 15:35:00,17.91,17.97,17.88,17.96,69801.6164584864,6.1909,6.2116,6.1805,6.2082,69801.6165
2005-10-14 15:40:00,17.96,17.97,17.94,17.96,70781.28826843007,6.2082,6.2116,6.2012,6.2082,70781.2883
2005-10-14 15:45:00,17.97,17.99,17.96,17.97,112294.88121479304,6.2116,6.2185,6.2082,6.2116,112294.8812
2005-10-14 15:50:00,17.97,17.98,17.97,17.97,84129.31667891255,6.2116,6.2151,6.2116,6.2116,84129.3167
2005-10-14 15:55:00,17.97,17.97,17.96,17.96,123316.18907665931,6.2116,6.2116,6.2082,6.2082,123316.1891
2005-10-17 09:30:00,18.06,18.52,18.06,18.52,179279.9412196914,6.2427,6.4017,6.2427,6.4017,179279.9412
2005-10-17 09:35:00,18.46,18.54,18.37,18.5,100538.819495469,6.381,6.4086,6.3499,6.3948,100538.8195
2005-10-17 09:40:00,18.48,18.5,18.37,18.41,69924.07543472936,6.3879,6.3948,6.3499,6.3637,69924.0754
2005-10-17 09:45:00,18.44,18.45,18.28,18.29,49595.88537839824,6.3741,6.3775,6.3188,6.3222,49595.8854
2005-10-17 09:50:00,18.28,18.29,18.14,18.14,46656.869948567226,6.3188,6.3222,6.2704,6.2704,46656.8699
2005-10-17 09:55:00,18.15,18.26,18.1,18.23,29635.07225079598,6.2738,6.3119,6.2566,6.3015,29635.0723
2005-10-17 10:00:00,18.23,18.46,18.22,18.44,61229.4881214793,6.3015,6.381,6.298,6.3741,61229.4881
2005-10-17 10:05:00,18.43,18.5,18.37,18.49,51800.14695077149,6.3706,6.3948,6.3499,6.3914,51800.147
2005-10-17 10:10:00,18.49,18.49,18.4,18.44,56453.58804800391,6.3914,6.3914,6.3603,6.3741,56453.588
2005-10-17 10:15:00,18.45,18.46,18.41,18.41,40044.08523144746,6.3775,6.381,6.3637,6.3637,40044.0852
2005-10-17 10:20:00,18.41,18.46,18.37,18.41,49350.96742591231,6.3637,6.381,6.3499,6.3637,49350.9674
2005-10-17 10:25:00,18.4,18.46,18.37,18.42,39554.24932647563,6.3603,6.381,6.3499,6.3672,39554.2493
2005-10-17 10:30:00,18.46,18.46,18.4,18.45,43472.936566250304,6.381,6.381,6.3603,6.3775,43472.9366
2005-10-17 10:35:00,18.44,18.47,18.43,18.45,33431.3005143277,6.3741,6.3845,6.3706,6.3775,33431.3005
2005-10-17 10:40:00,18.43,18.45,18.41,18.43,30737.20303698261,6.3706,6.3775,6.3637,6.3706,30737.203
2005-10-17 10:45:00,18.43,18.43,18.37,18.4,22899.82855743326,6.3706,6.3706,6.3499,6.3603,22899.8286
2005-10-17 10:50:00,18.4,18.4,18.28,18.3,34043.59539554249,6.3603,6.3603,6.3188,6.3257,34043.5954
2005-10-17 10:55:00,18.31,18.34,18.28,18.34,37717.36468283125,6.3291,6.3395,6.3188,6.3395,37717.3647
2005-10-17 11:00:00,18.33,18.37,18.32,18.37,18001.469507714915,6.3361,6.3499,6.3326,6.3499,18001.4695
2005-10-17 11:05:00,18.37,18.37,18.34,18.37,29267.695322067106,6.3499,6.3499,6.3395,6.3499,29267.6953
2005-10-17 11:10:00,18.37,18.39,18.35,18.36,20450.649032574085,6.3499,6.3568,6.343,6.3464,20450.649
2005-10-17 11:15:00,18.36,18.42,18.35,18.41,14450.159196669114,6.3464,6.3672,6.343,6.3637,14450.1592
2005-10-17 11:20:00,18.41,18.42,18.37,18.41,25961.302963507223,6.3637,6.3672,6.3499,6.3637,25961.303
2005-10-17 11:25:00,18.4,18.4,18.36,18.39,15797.20793534166,6.3603,6.3603,6.3464,6.3568,15797.2079
2005-10-17 11:30:00,18.39,18.39,18.34,18.35,17756.551555228998,6.3568,6.3568,6.3395,6.343,17756.5516
2005-10-17 11:35:00,18.35,18.37,18.34,18.35,9796.718099436688,6.343,6.3499,6.3395,6.343,9796.7181
2005-10-17 11:40:00,18.35,18.37,18.34,18.37,21675.238795003672,6.343,6.3499,6.3395,6.3499,21675.2388
2005-10-17 11:45:00,18.37,18.37,18.36,18.37,13348.028410482488,6.3499,6.3499,6.3464,6.3499,13348.0284
2005-10-17 11:50:00,18.37,18.41,18.37,18.41,34533.43130051433,6.3499,6.3637,6.3499,6.3637,34533.4313
2005-10-17 11:55:00,18.41,18.47,18.41,18.46,37472.446730345335,6.3637,6.3845,6.3637,6.381,37472.4467
2005-10-17 12:00:00,18.45,18.47,18.43,18.47,16654.42076904237,6.3775,6.3845,6.3706,6.3845,16654.4208
2005-10-17 12:05:00,18.47,18.47,18.45,18.47,30982.120989468527,6.3845,6.3845,6.3775,6.3845,30982.121
2005-10-17 12:10:00,18.49,18.49,18.46,18.46,32941.46460935586,6.3914,6.3914,6.381,6.381,32941.4646
2005-10-17 12:15:00,18.46,18.48,18.45,18.47,20083.27210384521,6.381,6.3879,6.3775,6.3845,20083.2721
2005-10-17 12:20:00,18.46,18.47,18.42,18.43,22165.074699975507,6.381,6.3845,6.3672,6.3706,22165.0747
2005-10-17 12:25:00,18.42,18.43,18.38,18.42,19348.51824638746,6.3672,6.3706,6.3533,6.3672,19348.5182
2005-10-17 12:30:00,18.41,18.49,18.4,18.47,46044.57506735243,6.3637,6.3914,6.3603,6.3845,46044.5751
2005-10-17 12:35:00,18.46,18.46,18.41,18.41,9061.964241978936,6.381,6.381,6.3637,6.3637,9061.9642
2005-10-17 12:40:00,18.4,18.42,18.36,18.36,28532.94146460936,6.3603,6.3672,6.3464,6.3464,28532.9415
2005-10-17 12:45:00,18.35,18.36,18.32,18.32,28900.318393338228,6.343,6.3464,6.3326,6.3326,28900.3184
2005-10-17 12:50:00,18.33,18.33,18.28,18.29,18981.141317658585,6.3361,6.3361,6.3188,6.3222,18981.1413
2005-10-17 12:55:00,18.3,18.3,18.27,18.29,10286.554004408525,6.3257,6.3257,6.3153,6.3222,10286.554
2005-10-17 13:00:00,18.29,18.3,18.23,18.26,30247.36713201077,6.3222,6.3257,6.3015,6.3119,30247.3671
2005-10-17 13:05:00,18.28,18.28,18.25,18.27,18001.469507714915,6.3188,6.3188,6.3084,6.3153,18001.4695
2005-10-17 13:10:00,18.24,18.31,18.23,18.31,21307.8618662748,6.3049,6.3291,6.3015,6.3291,21307.8619
2005-10-17 13:15:00,18.31,18.32,18.3,18.32,16899.338721528286,6.3291,6.3326,6.3257,6.3326,16899.3387
2005-10-17 13:20:00,18.32,18.33,18.3,18.31,11266.22581435219,6.3326,6.3361,6.3257,6.3291,11266.2258
2005-10-17 13:25:00,18.32,18.36,18.32,18.33,24981.63115356356,6.3326,6.3464,6.3326,6.3361,24981.6312
2005-10-17 13:30:00,18.33,18.37,18.32,18.37,27185.89272593681,6.3361,6.3499,6.3326,6.3499,27185.8927
2005-10-17 13:35:00,18.37,18.37,18.32,18.34,10286.554004408525,6.3499,6.3499,6.3326,6.3395,10286.554
2005-10-17 13:40:00,18.34,18.34,18.32,18.32,27798.1876071516,6.3395,6.3395,6.3326,6.3326,27798.1876
2005-10-17 13:45:00,18.32,18.37,18.28,18.35,58290.47269164829,6.3326,6.3499,6.3188,6.343,58290.4727
2005-10-17 13:50:00,18.35,18.38,18.31,18.31,75802.10629439137,6.343,6.3533,6.3291,6.3291,75802.1063
2005-10-17 13:55:00,18.32,18.35,18.32,18.34,25593.926034778346,6.3326,6.343,6.3326,6.3395,25593.926
2005-10-17 14:00:00,18.35,18.35,18.27,18.34,15307.372030369825,6.343,6.343,6.3153,6.3395,15307.372
2005-10-17 14:05:00,18.34,18.38,18.33,18.34,22899.82855743326,6.3395,6.3533,6.3361,6.3395,22899.8286
2005-10-17 14:10:00,18.32,18.37,18.32,18.37,6367.866764633847,6.3326,6.3499,6.3326,6.3499,6367.8668
2005-10-17 14:15:00,18.37,18.37,18.32,18.34,11266.22581435219,6.3499,6.3499,6.3326,6.3395,11266.2258
2005-10-17 14:20:00,18.36,18.36,18.31,18.32,10531.47195689444,6.3464,6.3464,6.3291,6.3326,10531.472
2005-10-17 14:25:00,18.32,18.35,18.31,18.35,14572.618172912073,6.3326,6.343,6.3291,6.343,14572.6182
2005-10-17 14:30:00,18.34,18.36,18.32,18.33,26328.679892236098,6.3395,6.3464,6.3326,6.3361,26328.6799
2005-10-17 14:35:00,18.33,18.35,18.33,18.34,14205.241244183198,6.3361,6.343,6.3361,6.3395,14205.2412
2005-10-17 14:40:00,18.33,18.36,18.28,18.28,13715.405339211364,6.3361,6.3464,6.3188,6.3188,13715.4053
2005-10-17 14:45:00,18.28,18.28,18.23,18.23,36002.93901542983,6.3188,6.3188,6.3015,6.3015,36002.939
2005-10-17 14:50:00,18.24,18.28,18.24,18.28,29022.77736958119,6.3049,6.3188,6.3049,6.3188,29022.7774
2005-10-17 14:55:00,18.28,18.29,18.27,18.29,23022.28753367621,6.3188,6.3222,6.3153,6.3222,23022.2875
2005-10-17 15:00:00,18.29,18.32,18.28,18.3,23512.12343864805,6.3222,6.3326,6.3188,6.3257,23512.1234
2005-10-17 15:05:00,18.3,18.31,18.28,18.31,15307.372030369825,6.3257,6.3291,6.3188,6.3291,15307.372
2005-10-17 15:10:00,18.32,18.36,18.32,18.36,17511.63360274308,6.3326,6.3464,6.3326,6.3464,17511.6336
2005-10-17 15:15:00,18.34,18.36,18.32,18.34,16287.043840313494,6.3395,6.3464,6.3326,6.3395,16287.0438
2005-10-17 15:20:00,18.33,18.35,18.32,18.35,25471.46705853539,6.3361,6.343,6.3326,6.343,25471.4671
2005-10-17 15:25:00,18.35,18.37,18.34,18.35,37962.28263531717,6.343,6.3499,6.3395,6.343,37962.2826
2005-10-17 15:30:00,18.35,18.37,18.33,18.36,59392.60347783492,6.343,6.3499,6.3361,6.3464,59392.6035
2005-10-17 15:35:00,18.36,18.36,18.25,18.25,51187.85206955669,6.3464,6.3464,6.3084,6.3084,51187.8521
2005-10-17 15:40:00,18.25,18.32,18.24,18.32,62454.07788390889,6.3084,6.3326,6.3049,6.3326,62454.0779
2005-10-17 15:45:00,18.32,18.37,18.32,18.37,60127.35733529268,6.3326,6.3499,6.3326,6.3499,60127.3573
2005-10-17 15:50:00,18.36,18.36,18.3,18.3,62576.53686015184,6.3464,6.3464,6.3257,6.3257,62576.5369
2005-10-17 15:55:00,18.29,18.29,18.26,18.28,91599.31422973303,6.3222,6.3222,6.3119,6.3188,91599.3142
2005-10-18 09:30:00,18.21,18.22,17.97,17.97,57433.25985794758,6.2946,6.298,6.2116,6.2116,57433.2599
2005-10-18 09:35:00,17.97,18.01,17.92,18.01,48248.83663972569,6.2116,6.2254,6.1943,6.2254,48248.8366
2005-10-18 09:40:00,18.02,18.1,17.92,17.98,82782.26794024001,6.2289,6.2566,6.1943,6.2151,82782.2679
2005-10-18 09:45:00,17.97,18.04,17.92,18.01,58412.93166789125,6.2116,6.2358,6.1943,6.2254,58412.9317
2005-10-18 09:50:00,18.01,18.17,18.01,18.15,61596.86505020817,6.2254,6.2808,6.2254,6.2738,61596.8651
2005-10-18 09:55:00,18.15,18.23,18.12,18.17,64903.257408768055,6.2738,6.3015,6.2635,6.2808,64903.2574
2005-10-18 10:00:00,18.17,18.17,18.05,18.13,84374.23463139847,6.2808,6.2808,6.2393,6.2669,84374.2346
2005-10-18 10:05:00,18.12,18.29,18.1,18.26,102865.54004408522,6.2635,6.3222,6.2566,6.3119,102865.54
2005-10-18 10:10:00,18.25,18.32,18.21,18.23,83639.48077394073,6.3084,6.3326,6.2946,6.3015,83639.4808
2005-10-18 10:15:00,18.23,18.28,18.23,18.25,85231.44746509919,6.3015,6.3188,6.3015,6.3084,85231.4475
2005-10-18 10:20:00,18.26,18.26,18.19,18.21,84986.52951261327,6.3119,6.3119,6.2877,6.2946,84986.5295
2005-10-18 10:25:00,18.2,18.23,18.14,18.14,39676.70830271859,6.2911,6.3015,6.2704,6.2704,39676.7083
2005-10-18 10:30:00,18.14,18.24,18.13,18.19,69556.69850600048,6.2704,6.3049,6.2669,6.2877,69556.6985
2005-10-18 10:35:00,18.2,18.22,18.17,18.17,20328.19005633113,6.2911,6.298,6.2808,6.2808,20328.1901
2005-10-18 10:40:00,18.17,18.21,18.15,18.17,40166.54420769042,6.2808,6.2946,6.2738,6.2808,40166.5442
2005-10-18 10:45:00,18.17,18.18,18.06,18.06,46167.03404359539,6.2808,6.2842,6.2427,6.2427,46167.034
2005-10-18 10:50:00,18.06,18.13,18.05,18.11,32206.71075189811,6.2427,6.2669,6.2393,6.26,32206.7108
2005-10-18 10:55:00,18.1,18.1,17.99,17.99,32574.087680626988,6.2566,6.2566,6.2185,6.2185,32574.0877
2005-10-18 11:00:00,17.97,18.01,17.94,17.96,83272.10384521185,6.2116,6.2254,6.2012,6.2082,83272.1038
2005-10-18 11:05:00,17.95,18.03,17.95,17.99,51432.77002204261,6.2047,6.2324,6.2047,6.2185,51432.77
2005-10-18 11:10:00,17.99,18.01,17.97,17.99,26818.51579720793,6.2185,6.2254,6.2116,6.2185,26818.5158
2005-10-18 11:15:00,17.97,18.07,17.97,18.03,44942.44428116581,6.2116,6.2462,6.2116,6.2324,44942.4443
2005-10-18 11:20:00,18.03,18.1,18.03,18.1,41023.75704139113,6.2324,6.2566,6.2324,6.2566,41023.757
2005-10-18 11:25:00,18.1,18.1,18.04,18.04,44819.98530492285,6.2566,6.2566,6.2358,6.2358,44819.9853
2005-10-18 11:30:00,18.05,18.08,18.01,18.08,36125.397991672784,6.2393,6.2496,6.2254,6.2496,36125.398
2005-10-18 11:35:00,18.08,18.09,18.01,18.04,18858.682341415624,6.2496,6.2531,6.2254,6.2358,18858.6823
2005-10-18 11:40:00,18.03,18.1,18.03,18.06,16409.50281655645,6.2324,6.2566,6.2324,6.2427,16409.5028
2005-10-18 11:45:00,18.06,18.07,18.04,18.05,15184.913054126866,6.2427,6.2462,6.2358,6.2393,15184.9131
2005-10-18 11:50:00,18.06,18.06,18.06,18.06,6735.243693362723,6.2427,6.2427,6.2427,6.2427,6735.2437
2005-10-18 11:55:00,18.06,18.07,18.03,18.03,23267.205486162133,6.2427,6.2462,6.2324,6.2324,23267.2055
2005-10-18 12:00:00,18.04,18.06,18.02,18.06,22165.074699975507,6.2358,6.2427,6.2289,6.2427,22165.0747
2005-10-18 12:05:00,18.05,18.12,18.05,18.12,12980.651481753612,6.2393,6.2635,6.2393,6.2635,12980.6515
2005-10-18 12:10:00,18.11,18.14,18.1,18.1,9919.177075679649,6.26,6.2704,6.2566,6.2566,9919.1771
2005-10-18 12:15:00,18.1,18.1,18.05,18.05,11021.307861866277,6.2566,6.2566,6.2393,6.2393,11021.3079
2005-10-18 12:20:00,18.05,18.05,18.03,18.05,8327.210384521184,6.2393,6.2393,6.2324,6.2393,8327.2104
2005-10-18 12:25:00,18.06,18.08,18.05,18.05,21920.15674748959,6.2427,6.2496,6.2393,6.2393,21920.1567
2005-10-18 12:30:00,18.05,18.06,18.01,18.01,23267.205486162133,6.2393,6.2427,6.2254,6.2254,23267.2055
2005-10-18 12:35:00,18.01,18.07,18.01,18.05,19715.895175116333,6.2254,6.2462,6.2254,6.2393,19715.8952
2005-10-18 12:40:00,18.05,18.05,18.03,18.05,17879.010531471955,6.2393,6.2393,6.2324,6.2393,17879.0105
2005-10-18 12:45:00,18.05,18.05,18.02,18.02,17021.797697771246,6.2393,6.2393,6.2289,6.2289,17021.7977
2005-10-18 12:50:00,18.02,18.03,18.01,18.02,12613.274553024736,6.2289,6.2324,6.2254,6.2289,12613.2746
2005-10-18 12:55:00,18.01,18.02,17.97,17.97,24859.1721773206,6.2254,6.2289,6.2116,6.2116,24859.1722
2005-10-18 13:00:00,17.97,17.98,17.8,17.81,58168.01371540534,6.2116,6.2151,6.1529,6.1563,58168.0137
2005-10-18 13:05:00,17.81,17.88,17.79,17.87,49840.80333088415,6.1563,6.1805,6.1494,6.1771,49840.8033
2005-10-18 13:10:00,17.88,17.88,17.7,17.7,53024.73671320108,6.1805,6.1805,6.1183,6.1183,53024.7367
2005-10-18 13:15:00,17.7,17.73,17.65,17.65,142542.2483468038,6.1183,6.1287,6.101,6.101,142542.2483
2005-10-18 13:20:00,17.65,17.78,17.58,17.78,96252.75532696546,6.101,6.1459,6.0768,6.1459,96252.7553
2005-10-18 13:25:00,17.78,17.8,17.64,17.65,70291.45236345823,6.1459,6.1529,6.0975,6.101,70291.4524
2005-10-18 13:30:00,17.64,17.7,17.59,17.69,41146.21601763409,6.0975,6.1183,6.0803,6.1148,41146.216
2005-10-18 13:35:00,17.7,17.7,17.62,17.7,38452.118540289,6.1183,6.1183,6.0906,6.1183,38452.1185
2005-10-18 13:40:00,17.7,17.81,17.7,17.77,31839.33382316924,6.1183,6.1563,6.1183,6.1425,31839.3338
2005-10-18 13:45:00,17.75,17.76,17.67,17.67,40901.29806514817,6.1356,6.139,6.1079,6.1079,40901.2981
2005-10-18 13:50:00,17.67,17.78,17.67,17.75,21307.8618662748,6.1079,6.1459,6.1079,6.1356,21307.8619
2005-10-18 13:55:00,17.78,17.78,17.7,17.71,19470.977222630416,6.1459,6.1459,6.1183,6.1217,19470.9772
2005-10-18 14:00:00,17.7,17.71,17.65,17.71,28655.400440852314,6.1183,6.1217,6.101,6.1217,28655.4004
2005-10-18 14:05:00,17.7,17.77,17.7,17.74,27185.89272593681,6.1183,6.1425,6.1183,6.1321,27185.8927
2005-10-18 14:10:00,17.74,17.75,17.71,17.73,22409.992652461424,6.1321,6.1356,6.1217,6.1287,22409.9927
2005-10-18 14:15:00,17.72,17.73,17.68,17.68,16531.96179279941,6.1252,6.1287,6.1114,6.1114,16531.9618
2005-10-18 14:20:00,17.68,17.68,17.62,17.62,34778.34925300024,6.1114,6.1114,6.0906,6.0906,34778.3493
2005-10-18 14:25:00,17.61,17.62,17.57,17.6,31104.579965711484,6.0872,6.0906,6.0734,6.0837,31104.58
2005-10-18 14:30:00,17.59,17.61,17.57,17.6,32941.46460935586,6.0803,6.0872,6.0734,6.0837,32941.4646
2005-10-18 14:35:00,17.61,17.65,17.61,17.65,26818.51579720793,6.0872,6.101,6.0872,6.101,26818.5158
2005-10-18 14:40:00,17.66,17.69,17.65,17.69,40289.00318393338,6.1045,6.1148,6.101,6.1148,40289.0032
2005-10-18 14:45:00,17.68,17.73,17.68,17.73,32696.546656869945,6.1114,6.1287,6.1114,6.1287,32696.5467
2005-10-18 14:50:00,17.73,17.73,17.71,17.71,28777.85941709527,6.1287,6.1287,6.1217,6.1217,28777.8594
2005-10-18 14:55:00,17.71,17.72,17.68,17.7,45554.7391623806,6.1217,6.1252,6.1114,6.1183,45554.7392
2005-10-18 15:00:00,17.7,17.74,17.7,17.74,33186.38256184178,6.1183,6.1321,6.1183,6.1321,33186.3826
2005-10-18 15:05:00,17.74,17.74,17.64,17.65,52045.06490325741,6.1321,6.1321,6.0975,6.101,52045.0649
2005-10-18 15:10:00,17.65,17.65,17.61,17.61,29022.77736958119,6.101,6.101,6.0872,6.0872,29022.7774
2005-10-18 15:15:00,17.61,17.65,17.61,17.64,46411.95199608131,6.0872,6.101,6.0872,6.0975,46411.952
2005-10-18 15:20:00,17.63,17.63,17.6,17.63,47514.082782267935,6.0941,6.0941,6.0837,6.0941,47514.0828
2005-10-18 15:25:00,17.63,17.71,17.62,17.7,55841.29316678912,6.0941,6.1217,6.0906,6.1183,55841.2932
2005-10-18 15:30:00,17.69,17.71,17.68,17.69,66005.38819495469,6.1148,6.1217,6.1114,6.1148,66005.3882
2005-10-18 15:35:00,17.68,17.68,17.61,17.64,70413.9113397012,6.1114,6.1114,6.0872,6.0975,70413.9113
2005-10-18 15:40:00,17.64,17.69,17.64,17.69,109600.78373744794,6.0975,6.1148,6.0975,6.1148,109600.7837
2005-10-18 15:45:00,17.68,17.69,17.63,17.64,157237.32549595885,6.1114,6.1148,6.0941,6.0975,157237.3255
2005-10-18 15:50:00,17.64,17.65,17.59,17.59,83027.18589272593,6.0975,6.101,6.0803,6.0803,83027.1859
2005-10-18 15:55:00,17.59,17.6,17.57,17.59,127724.71222140582,6.0803,6.0837,6.0734,6.0803,127724.7122
2005-10-19 09:30:00,17.39,17.48,17.38,17.38,131888.3174136664,6.0111,6.0422,6.0077,6.0077,131888.3174
2005-10-19 09:35:00,17.38,17.43,17.25,17.35,104457.50673524367,6.0077,6.025,5.9627,5.9973,104457.5067
2005-10-19 09:40:00,17.35,17.37,17.3,17.35,93558.65784962036,5.9973,6.0042,5.98,5.9973,93558.6578
2005-10-19 09:45:00,17.34,17.36,17.24,17.25,59515.06245407788,5.9938,6.0008,5.9593,5.9627,59515.0625
2005-10-19 09:50:00,17.24,17.25,17.12,17.12,103600.29390154296,5.9593,5.9627,5.9178,5.9178,103600.2939
2005-10-19 09:55:00,17.13,17.22,17.12,17.21,103110.45799657116,5.9213,5.9524,5.9178,5.9489,103110.458
2005-10-19 10:00:00,17.23,17.29,17.21,17.29,158584.3742346314,5.9558,5.9766,5.9489,5.9766,158584.3742
2005-10-19 10:05:00,17.28,17.34,17.25,17.34,79230.95762919422,5.9731,5.9938,5.9627,5.9938,79230.9576
2005-10-19 10:10:00,17.34,17.39,17.29,17.29,101518.49130541268,5.9938,6.0111,5.9766,5.9766,101518.4913
2005-10-19 10:15:00,17.29,17.31,17.16,17.18,108498.65295126132,5.9766,5.9835,5.9316,5.9385,108498.653
2005-10-19 10:20:00,17.18,17.25,17.18,17.21,86700.95518001469,5.9385,5.9627,5.9385,5.9489,86700.9552
2005-10-19 10:25:00,17.21,17.25,17.19,17.23,48616.213568454565,5.9489,5.9627,5.942,5.9558,48616.2136
2005-10-19 10:30:00,17.22,17.23,17.08,17.15,152828.80235121233,5.9524,5.9558,5.904,5.9282,152828.8024
2005-10-19 10:35:00,17.15,17.16,17.08,17.09,86823.41415625764,5.9282,5.9316,5.904,5.9074,86823.4142
2005-10-19 10:40:00,17.09,17.17,17.08,17.17,83761.93975018368,5.9074,5.9351,5.904,5.9351,83761.9398
2005-10-19 10:45:00,17.16,17.2,17.13,17.16,121234.386480529,5.9316,5.9455,5.9213,5.9316,121234.3865
2005-10-19 10:50:00,17.15,17.15,17.08,17.08,41636.051922605926,5.9282,5.9282,5.904,5.904,41636.0519
2005-10-19 10:55:00,17.1,17.18,17.09,17.15,86456.03722752877,5.9109,5.9385,5.9074,5.9282,86456.0372
2005-10-19 11:00:00,17.15,17.16,17.11,17.15,116703.40435953956,5.9282,5.9316,5.9143,5.9282,116703.4044
2005-10-19 11:05:00,17.13,17.16,17.09,17.09,64780.7984325251,5.9213,5.9316,5.9074,5.9074,64780.7984
2005-10-19 11:10:00,17.11,17.12,16.93,16.94,165686.99485672297,5.9143,5.9178,5.8521,5.8556,165686.9949
2005-10-19 11:15:00,16.93,17.03,16.91,16.99,117070.78128826842,5.8521,5.8867,5.8452,5.8729,117070.7813
2005-10-19 11:20:00,16.98,17.03,16.93,16.94,61596.86505020817,5.8694,5.8867,5.8521,5.8556,61596.8651
2005-10-19 11:25:00,16.92,16.94,16.9,16.94,352192.0156747489,5.8487,5.8556,5.8418,5.8556,352192.0157
2005-10-19 11:30:00,16.94,16.97,16.91,16.91,151236.83566005388,5.8556,5.866,5.8452,5.8452,151236.8357
2005-10-19 11:35:00,16.92,16.94,16.91,16.93,74822.4344844477,5.8487,5.8556,5.8452,5.8521,74822.4345
2005-10-19 11:40:00,16.94,17.02,16.94,17.0,85721.28337007102,5.8556,5.8832,5.8556,5.8763,85721.2834
2005-10-19 11:45:00,17.0,17.0,16.96,17.0,86456.03722752877,5.8763,5.8763,5.8625,5.8763,86456.0372
2005-10-19 11:50:00,17.01,17.05,17.0,17.02,42983.10066127847,5.8798,5.8936,5.8763,5.8832,42983.1007
2005-10-19 11:55:00,17.01,17.01,16.95,16.96,34166.05437178545,5.8798,5.8798,5.859,5.8625,34166.0544
2005-10-19 12:00:00,16.95,16.99,16.94,16.99,108743.57090374724,5.859,5.8729,5.8556,5.8729,108743.5709
2005-10-19 12:05:00,16.99,16.99,16.97,16.97,67597.35488611314,5.8729,5.8729,5.866,5.866,67597.3549
2005-10-19 12:10:00,16.97,17.12,16.94,17.06,67719.81386235611,5.866,5.9178,5.8556,5.8971,67719.8139
2005-10-19 12:15:00,17.04,17.05,16.99,17.01,51432.77002204261,5.8901,5.8936,5.8729,5.8798,51432.77
2005-10-19 12:20:00,17.01,17.01,16.97,16.99,34778.34925300024,5.8798,5.8798,5.866,5.8729,34778.3493
2005-10-19 12:25:00,16.99,17.06,16.95,17.04,182708.79255449423,5.8729,5.8971,5.859,5.8901,182708.7926
2005-10-19 12:30:00,17.03,17.1,17.01,17.09,49106.0494734264,5.8867,5.9109,5.8798,5.9074,49106.0495
2005-10-19 12:35:00,17.1,17.13,17.08,17.08,61107.02914523634,5.9109,5.9213,5.904,5.904,61107.0291
2005-10-19 12:40:00,17.08,17.12,17.03,17.12,46044.57506735243,5.904,5.9178,5.8867,5.9178,46044.5751
2005-10-19 12:45:00,17.12,17.14,17.07,17.12,50330.63923585598,5.9178,5.9247,5.9005,5.9178,50330.6392
2005-10-19 12:50:00,17.12,17.14,17.1,17.14,62209.15993142297,5.9178,5.9247,5.9109,5.9247,62209.1599
2005-10-19 12:55:00,17.14,17.14,17.12,17.14,65638.0112662258,5.9247,5.9247,5.9178,5.9247,65638.0113
2005-10-19 13:00:00,17.14,17.24,17.12,17.23,93681.11682586333,5.9247,5.9593,5.9178,5.9558,93681.1168
2005-10-19 13:05:00,17.23,17.25,17.16,17.17,63923.58559882439,5.9558,5.9627,5.9316,5.9351,63923.5856
2005-10-19 13:10:00,17.17,17.23,17.16,17.21,54126.8674993877,5.9351,5.9558,5.9316,5.9489,54126.8675
2005-10-19 13:15:00,17.21,17.25,17.21,17.25,39186.87239774675,5.9489,5.9627,5.9489,5.9627,39186.8724
2005-10-19 13:20:00,17.25,17.32,17.25,17.32,71393.58314964487,5.9627,5.9869,5.9627,5.9869,71393.5831
2005-10-19 13:25:00,17.31,17.34,17.27,17.34,53269.65466568699,5.9835,5.9938,5.9697,5.9938,53269.6547
2005-10-19 13:30:00,17.33,17.35,17.31,17.35,131153.56355620865,5.9904,5.9973,5.9835,5.9973,131153.5636
2005-10-19 13:35:00,17.35,17.39,17.34,17.39,68699.48567229978,5.9973,6.0111,5.9938,6.0111,68699.4857
2005-10-19 13:40:00,17.38,17.39,17.36,17.36,97967.18099436688,6.0077,6.0111,6.0008,6.0008,97967.181
2005-10-19 13:45:00,17.36,17.38,17.35,17.38,92823.90399216262,6.0008,6.0077,5.9973,6.0077,92823.904
2005-10-19 13:50:00,17.39,17.4,17.38,17.39,53881.949546901786,6.0111,6.0146,6.0077,6.0111,53881.9495
2005-10-19 13:55:00,17.39,17.39,17.37,17.39,55228.99828557433,6.0111,6.0111,6.0042,6.0111,55228.9983
2005-10-19 14:00:00,17.38,17.47,17.37,17.43,119152.58388439871,6.0077,6.0388,6.0042,6.025,119152.5839
2005-10-19 14:05:00,17.43,17.63,17.42,17.57,201322.556943424,6.025,6.0941,6.0215,6.0734,201322.5569
2005-10-19 14:10:00,17.57,17.57,17.42,17.47,163237.81533186382,6.0734,6.0734,6.0215,6.0388,163237.8153
2005-10-19 14:15:00,17.48,17.52,17.46,17.49,50820.47514082782,6.0422,6.0561,6.0353,6.0457,50820.4751
2005-10-19 14:20:00,17.48,17.48,17.42,17.43,51677.687974528526,6.0422,6.0422,6.0215,6.025,51677.688
2005-10-19 14:25:00,17.45,17.5,17.43,17.5,64903.257408768055,6.0319,6.0492,6.025,6.0492,64903.2574
2005-10-19 14:30:00,17.49,17.59,17.48,17.59,95395.54249326474,6.0457,6.0803,6.0422,6.0803,95395.5425
2005-10-19 14:35:00,17.58,17.59,17.5,17.56,49106.0494734264,6.0768,6.0803,6.0492,6.0699,49106.0495
2005-10-19 14:40:00,17.56,17.6,17.54,17.54,34533.43130051433,6.0699,6.0837,6.063,6.063,34533.4313
2005-10-19 14:45:00,17.53,17.55,17.48,17.55,32696.546656869945,6.0595,6.0664,6.0422,6.0664,32696.5467
2005-10-19 14:50:00,17.55,17.57,17.49,17.49,37717.36468283125,6.0664,6.0734,6.0457,6.0457,37717.3647
2005-10-19 14:55:00,17.49,17.52,17.48,17.49,66372.76512368357,6.0457,6.0561,6.0422,6.0457,66372.7651
2005-10-19 15:00:00,17.5,17.6,17.5,17.57,78373.7447954935,6.0492,6.0837,6.0492,6.0734,78373.7448
2005-10-19 15:05:00,17.57,17.58,17.55,17.57,30492.28508449669,6.0734,6.0768,6.0664,6.0734,30492.2851
2005-10-19 15:10:00,17.56,17.57,17.54,17.54,35268.185157972075,6.0699,6.0734,6.063,6.063,35268.1852
2005-10-19 15:15:00,17.54,17.54,17.48,17.48,45309.82120989468,6.063,6.063,6.0422,6.0422,45309.8212
2005-10-19 15:20:00,17.48,17.57,17.47,17.56,54984.08033308841,6.0422,6.0734,6.0388,6.0699,54984.0803
2005-10-19 15:25:00,17.56,17.65,17.55,17.62,55718.83419054616,6.0699,6.101,6.0664,6.0906,55718.8342
2005-10-19 15:30:00,17.62,17.66,17.62,17.65,41636.051922605926,6.0906,6.1045,6.0906,6.101,41636.0519
2005-10-19 15:35:00,17.65,17.74,17.59,17.74,170340.4359539554,6.101,6.1321,6.0803,6.1321,170340.436
2005-10-19 15:40:00,17.74,17.84,17.74,17.84,129806.51481753612,6.1321,6.1667,6.1321,6.1667,129806.5148
2005-10-19 15:45:00,17.84,17.93,17.84,17.92,270022.04261572374,6.1667,6.1978,6.1667,6.1943,270022.0426
2005-10-19 15:50:00,17.92,17.98,17.89,17.98,216752.3879500368,6.1943,6.2151,6.184,6.2151,216752.388
2005-10-19 15:55:00,17.98,18.01,17.95,17.97,309943.66887092823,6.2151,6.2254,6.2047,6.2116,309943.6689
2005-10-20 09:30:00,17.96,17.97,17.74,17.88,44575.06735243693,6.2082,6.2116,6.1321,6.1805,44575.0674
2005-10-20 09:35:00,17.88,18.03,17.88,17.89,31349.4979181974,6.1805,6.2324,6.1805,6.184,31349.4979
2005-10-20 09:40:00,17.9,17.93,17.82,17.88,41023.75704139113,6.1874,6.1978,6.1598,6.1805,41023.757
2005-10-20 09:45:00,17.88,17.93,17.83,17.83,122214.05829047268,6.1805,6.1978,6.1632,6.1632,122214.0583
2005-10-20 09:50:00,17.83,17.92,17.79,17.92,68699.48567229978,6.1632,6.1943,6.1494,6.1943,68699.4857
2005-10-20 09:55:00,17.91,17.96,17.86,17.89,41146.21601763409,6.1909,6.2082,6.1736,6.184,41146.216
2005-10-20 10:00:00,17.91,17.94,17.79,17.85,47881.45971099681,6.1909,6.2012,6.1494,6.1701,47881.4597
2005-10-20 10:05:00,17.88,17.89,17.71,17.75,73475.38574577516,6.1805,6.184,6.1217,6.1356,73475.3857
2005-10-20 10:10:00,17.74,17.82,17.74,17.8,35635.56208670095,6.1321,6.1598,6.1321,6.1529,35635.5621
2005-10-20 10:15:00,17.79,17.79,17.75,17.76,35880.48003918687,6.1494,6.1494,6.1356,6.139,35880.48
2005-10-20 10:20:00,17.75,17.76,17.68,17.68,18491.30541268675,6.1356,6.139,6.1114,6.1114,18491.3054
2005-10-20 10:25:00,17.69,17.7,17.63,17.65,39186.87239774675,6.1148,6.1183,6.0941,6.101,39186.8724
2005-10-20 10:30:00,17.63,17.65,17.47,17.55,95762.91942199362,6.0941,6.101,6.0388,6.0664,95762.9194
2005-10-20 10:35:00,17.55,17.6,17.55,17.59,36860.15184913054,6.0664,6.0837,6.0664,6.0803,36860.1518
2005-10-20 10:40:00,17.58,17.59,17.49,17.57,41758.51089884888,6.0768,6.0803,6.0457,6.0734,41758.5109
2005-10-20 10:45:00,17.57,17.68,17.57,17.6,43472.936566250304,6.0734,6.1114,6.0734,6.0837,43472.9366
2005-10-20 10:50:00,17.62,17.72,17.59,17.66,72005.87803085966,6.0906,6.1252,6.0803,6.1045,72005.878
2005-10-20 10:55:00,17.65,17.67,17.58,17.59,31594.41587068332,6.101,6.1079,6.0768,6.0803,31594.4159
2005-10-20 11:00:00,17.59,17.59,17.5,17.5,28288.02351212344,6.0803,6.0803,6.0492,6.0492,28288.0235
2005-10-20 11:05:00,17.5,17.51,17.38,17.39,51187.85206955669,6.0492,6.0526,6.0077,6.0111,51187.8521
2005-10-20 11:10:00,17.38,17.4,17.31,17.32,62576.53686015184,6.0077,6.0146,5.9835,5.9869,62576.5369
2005-10-20 11:15:00,17.3,17.32,17.23,17.23,43105.55963752143,5.98,5.9869,5.9558,5.9558,43105.5596
2005-10-20 11:20:00,17.23,17.28,17.21,17.25,52902.27773695812,5.9558,5.9731,5.9489,5.9627,52902.2777
2005-10-20 11:25:00,17.25,17.3,17.25,17.26,63801.12662258143,5.9627,5.98,5.9627,5.9662,63801.1266
2005-10-20 11:30:00,17.25,17.36,17.21,17.3,72740.63188831741,5.9627,6.0008,5.9489,5.98,72740.6319
2005-10-20 11:35:00,17.29,17.42,17.27,17.41,89517.51163360274,5.9766,6.0215,5.9697,6.018,89517.5116
2005-10-20 11:40:00,17.41,17.46,17.39,17.43,39799.16727896155,6.018,6.0353,6.0111,6.025,39799.1673
2005-10-20 11:45:00,17.43,17.44,17.39,17.39,50208.18025961303,6.025,6.0284,6.0111,6.0111,50208.1803
2005-10-20 11:50:00,17.39,17.43,17.35,17.39,47636.541758510895,6.0111,6.025,5.9973,6.0111,47636.5418
2005-10-20 11:55:00,17.38,17.49,17.37,17.47,68577.02669605681,6.0077,6.0457,6.0042,6.0388,68577.0267
2005-10-20 12:00:00,17.45,17.51,17.44,17.45,97109.96816066618,6.0319,6.0526,6.0284,6.0319,97109.9682
2005-10-20 12:05:00,17.45,17.46,17.32,17.32,78251.28581925055,6.0319,6.0353,5.9869,5.9869,78251.2858
2005-10-20 12:10:00,17.31,17.33,17.24,17.3,70168.99338721528,5.9835,5.9904,5.9593,5.98,70168.9934
2005-10-20 12:15:00,17.3,17.34,17.25,17.34,33798.67744305657,5.98,5.9938,5.9627,5.9938,33798.6774
2005-10-20 12:20:00,17.38,17.39,17.25,17.34,29512.613274553023,6.0077,6.0111,5.9627,5.9938,29512.6133
2005-10-20 12:25:00,17.36,17.42,17.32,17.39,40044.08523144746,6.0008,6.0215,5.9869,6.0111,40044.0852
2005-10-20 12:30:00,17.39,17.48,17.38,17.48,48371.29561596864,6.0111,6.0422,6.0077,6.0422,48371.2956
2005-10-20 12:35:00,17.48,17.48,17.45,17.47,84864.07053637032,6.0422,6.0422,6.0319,6.0388,84864.0705
2005-10-20 12:40:00,17.48,17.49,17.46,17.47,17756.551555228998,6.0422,6.0457,6.0353,6.0388,17756.5516
2005-10-20 12:45:00,17.47,17.53,17.46,17.52,49473.42640215527,6.0388,6.0595,6.0353,6.0561,49473.4264
2005-10-20 12:50:00,17.51,17.52,17.45,17.47,84864.07053637032,6.0526,6.0561,6.0319,6.0388,84864.0705
2005-10-20 12:55:00,17.47,17.5,17.46,17.5,16531.96179279941,6.0388,6.0492,6.0353,6.0492,16531.9618
2005-10-20 13:00:00,17.5,17.56,17.5,17.54,46044.57506735243,6.0492,6.0699,6.0492,6.063,46044.5751
2005-10-20 13:05:00,17.54,17.65,17.54,17.61,78618.66274797943,6.063,6.101,6.063,6.0872,78618.6627
2005-10-20 13:10:00,17.61,17.61,17.58,17.59,41513.592946362965,6.0872,6.0872,6.0768,6.0803,41513.5929
2005-10-20 13:15:00,17.6,17.6,17.47,17.47,58535.39064413421,6.0837,6.0837,6.0388,6.0388,58535.3906
2005-10-20 13:20:00,17.48,17.57,17.47,17.57,56086.21111927504,6.0422,6.0734,6.0388,6.0734,56086.2111
2005-10-20 13:25:00,17.57,17.6,17.56,17.57,44452.60837619397,6.0734,6.0837,6.0699,6.0734,44452.6084
2005-10-20 13:30:00,17.57,17.57,17.47,17.5,66005.38819495469,6.0734,6.0734,6.0388,6.0492,66005.3882
2005-10-20 13:35:00,17.5,17.57,17.49,17.52,82659.80896399706,6.0492,6.0734,6.0457,6.0561,82659.809
2005-10-20 13:40:00,17.53,17.58,17.51,17.57,122826.35317168749,6.0595,6.0768,6.0526,6.0734,122826.3532
2005-10-20 13:45:00,17.56,17.57,17.55,17.57,65760.47024246877,6.0699,6.0734,6.0664,6.0734,65760.4702
2005-10-20 13:50:00,17.57,17.64,17.57,17.62,36125.397991672784,6.0734,6.0975,6.0734,6.0906,36125.398
2005-10-20 13:55:00,17.63,17.63,17.56,17.56,31594.41587068332,6.0941,6.0941,6.0699,6.0699,31594.4159
2005-10-20 14:00:00,17.56,17.57,17.48,17.55,52167.52387950036,6.0699,6.0734,6.0422,6.0664,52167.5239
2005-10-20 14:05:00,17.56,17.61,17.52,17.53,48371.29561596864,6.0699,6.0872,6.0561,6.0595,48371.2956
2005-10-20 14:10:00,17.54,17.56,17.43,17.53,385623.31618907664,6.063,6.0699,6.025,6.0595,385623.3162
2005-10-20 14:15:00,17.53,17.56,17.49,17.49,322189.5664952241,6.0595,6.0699,6.0457,6.0457,322189.5665
2005-10-20 14:20:00,17.49,17.49,17.27,17.27,60862.11119275042,6.0457,6.0457,5.9697,5.9697,60862.1112
2005-10-20 14:25:00,17.27,17.35,17.27,17.3,87435.70903747244,5.9697,5.9973,5.9697,5.98,87435.709
2005-10-20 14:30:00,17.31,17.56,17.27,17.34,75557.18834190545,5.9835,6.0699,5.9697,5.9938,75557.1883
2005-10-20 14:35:00,17.34,17.34,17.21,17.23,41146.21601763409,5.9938,5.9938,5.9489,5.9558,41146.216
2005-10-20 14:40:00,17.23,17.43,17.22,17.4,107641.4401175606,5.9558,6.025,5.9524,6.0146,107641.4401
2005-10-20 14:45:00,17.39,17.45,17.39,17.4,37717.36468283125,6.0111,6.0319,6.0111,6.0146,37717.3647
2005-10-20 14:50:00,17.4,17.48,17.39,17.43,39064.41342150379,6.0146,6.0422,6.0111,6.025,39064.4134
2005-10-20 14:55:00,17.43,17.45,17.4,17.4,337252.020573108,6.025,6.0319,6.0146,6.0146,337252.0206
2005-10-20 15:00:00,17.39,17.39,17.3,17.3,61964.241978937054,6.0111,6.0111,5.98,5.98,61964.242
2005-10-20 15:05:00,17.3,17.31,17.25,17.25,33921.13641929953,5.98,5.9835,5.9627,5.9627,33921.1364
2005-10-20 15:10:00,17.25,17.25,17.08,17.08,80455.5473916238,5.9627,5.9627,5.904,5.904,80455.5474
2005-10-20 15:15:00,17.08,17.15,17.07,17.12,417952.4859172177,5.904,5.9282,5.9005,5.9178,417952.4859
2005-10-20 15:20:00,17.12,17.13,17.03,17.13,86456.03722752877,5.9178,5.9213,5.8867,5.9213,86456.0372
2005-10-20 15:25:00,17.13,17.16,16.98,16.99,110090.61964241978,5.9213,5.9316,5.8694,5.8729,110090.6196
2005-10-20 15:30:00,17.0,17.23,16.99,17.22,149277.49204016654,5.8763,5.9558,5.8729,5.9524,149277.492
2005-10-20 15:35:00,17.22,17.43,17.21,17.42,148542.7381827088,5.9524,6.025,5.9489,6.0215,148542.7382
2005-10-20 15:40:00,17.39,17.39,17.31,17.31,262429.5860886603,6.0111,6.0111,5.9835,5.9835,262429.5861
2005-10-20 15:45:00,17.3,17.37,17.27,17.36,189321.577271614,5.98,6.0042,5.9697,6.0008,189321.5773
2005-10-20 15:50:00,17.35,17.41,17.35,17.41,291207.44550575555,5.9973,6.018,5.9973,6.018,291207.4455
2005-10-20 15:55:00,17.41,17.42,17.39,17.42,376928.7288758266,6.018,6.0215,6.0111,6.0215,376928.7289
2005-10-21 09:30:00,17.43,17.43,17.01,17.01,495836.39480773936,6.025,6.025,5.8798,5.8798,495836.3948
2005-10-21 09:35:00,17.08,17.16,17.05,17.12,105314.7195689444,5.904,5.9316,5.8936,5.9178,105314.7196
2005-10-21 09:40:00,17.12,17.26,17.12,17.23,94660.788635807,5.9178,5.9662,5.9178,5.9558,94660.7886
2005-10-21 09:45:00,17.24,17.24,17.15,17.24,106294.39137888806,5.9593,5.9593,5.9282,5.9593,106294.3914
2005-10-21 09:50:00,17.25,17.61,17.25,17.6,163115.35635562087,5.9627,6.0872,5.9627,6.0837,163115.3564
2005-10-21 09:55:00,17.6,17.65,17.57,17.58,127479.7942689199,6.0837,6.101,6.0734,6.0768,127479.7943
2005-10-21 10:00:00,17.58,17.59,17.53,17.54,60617.1932402645,6.0768,6.0803,6.0595,6.063,60617.1932
2005-10-21 10:05:00,17.53,17.56,17.51,17.51,25838.843987264263,6.0595,6.0699,6.0526,6.0526,25838.844
2005-10-21 10:10:00,17.51,17.59,17.51,17.59,179035.02326720548,6.0526,6.0803,6.0526,6.0803,179035.0233
2005-10-21 10:15:00,17.59,17.59,17.5,17.51,63801.12662258143,6.0803,6.0803,6.0492,6.0526,63801.1266
2005-10-21 10:20:00,17.51,17.55,17.48,17.48,59270.14450159196,6.0526,6.0664,6.0422,6.0422,59270.1445
2005-10-21 10:25:00,17.48,17.61,17.46,17.56,125030.61474406072,6.0422,6.0872,6.0353,6.0699,125030.6147
2005-10-21 10:30:00,17.56,17.61,17.55,17.56,43595.39554249327,6.0699,6.0872,6.0664,6.0699,43595.3955
2005-10-21 10:35:00,17.55,17.61,17.54,17.57,42493.26475630664,6.0664,6.0872,6.063,6.0734,42493.2648
2005-10-21 10:40:00,17.57,17.57,17.52,17.52,67719.81386235611,6.0734,6.0734,6.0561,6.0561,67719.8139
2005-10-21 10:45:00,17.52,17.55,17.49,17.51,37105.06980161645,6.0561,6.0664,6.0457,6.0526,37105.0698
2005-10-21 10:50:00,17.5,17.52,17.49,17.51,61841.783002694094,6.0492,6.0561,6.0457,6.0526,61841.783
2005-10-21 10:55:00,17.51,17.52,17.48,17.48,79108.49865295125,6.0526,6.0561,6.0422,6.0422,79108.4987
2005-10-21 11:00:00,17.47,17.53,17.47,17.5,71516.04212588782,6.0388,6.0595,6.0388,6.0492,71516.0421
2005-10-21 11:05:00,17.5,17.56,17.49,17.55,52167.52387950036,6.0492,6.0699,6.0457,6.0664,52167.5239
2005-10-21 11:10:00,17.55,17.63,17.55,17.63,112417.340191036,6.0664,6.0941,6.0664,6.0941,112417.3402
2005-10-21 11:15:00,17.63,17.64,17.58,17.59,87313.25006122948,6.0941,6.0975,6.0768,6.0803,87313.2501
2005-10-21 11:20:00,17.59,17.61,17.57,17.61,66740.14205241244,6.0803,6.0872,6.0734,6.0872,66740.1421
2005-10-21 11:25:00,17.61,17.61,17.57,17.6,65393.09331373989,6.0872,6.0872,6.0734,6.0837,65393.0933
2005-10-21 11:30:00,17.6,17.6,17.57,17.58,45187.36223365172,6.0837,6.0837,6.0734,6.0768,45187.3622
2005-10-21 11:35:00,17.57,17.61,17.56,17.56,43595.39554249327,6.0734,6.0872,6.0699,6.0699,43595.3955
2005-10-21 11:40:00,17.57,17.58,17.53,17.56,143889.29708547634,6.0734,6.0768,6.0595,6.0699,143889.2971
2005-10-21 11:45:00,17.55,17.57,17.48,17.55,54494.24442811657,6.0664,6.0734,6.0422,6.0664,54494.2444
2005-10-21 11:50:00,17.55,17.59,17.53,17.53,66005.38819495469,6.0664,6.0803,6.0595,6.0595,66005.3882
2005-10-21 11:55:00,17.53,17.53,17.46,17.46,56208.670095518,6.0595,6.0595,6.0353,6.0353,56208.6701
2005-10-21 12:00:00,17.46,17.47,17.4,17.4,58780.308596620125,6.0353,6.0388,6.0146,6.0146,58780.3086
2005-10-21 12:05:00,17.4,17.48,17.39,17.41,57188.34190546167,6.0146,6.0422,6.0111,6.018,57188.3419
2005-10-21 12:10:00,17.41,17.5,17.41,17.45,30859.662013225567,6.018,6.0492,6.018,6.0319,30859.662
2005-10-21 12:15:00,17.43,17.45,17.41,17.43,28900.318393338228,6.025,6.0319,6.018,6.025,28900.3184
2005-10-21 12:20:00,17.43,17.54,17.42,17.54,24859.1721773206,6.025,6.063,6.0215,6.063,24859.1722
2005-10-21 12:25:00,17.55,17.61,17.51,17.57,37717.36468283125,6.0664,6.0872,6.0526,6.0734,37717.3647
2005-10-21 12:30:00,17.58,17.61,17.56,17.57,15552.289982855742,6.0768,6.0872,6.0699,6.0734,15552.29
2005-10-21 12:35:00,17.57,17.65,17.57,17.61,27185.89272593681,6.0734,6.101,6.0734,6.0872,27185.8927
2005-10-21 12:40:00,17.61,17.66,17.61,17.65,36615.23389664462,6.0872,6.1045,6.0872,6.101,36615.2339
2005-10-21 12:45:00,17.62,17.62,17.53,17.57,31227.038941954444,6.0906,6.0906,6.0595,6.0734,31227.0389
2005-10-21 12:50:00,17.57,17.72,17.57,17.71,61229.4881214793,6.0734,6.1252,6.0734,6.1217,61229.4881
2005-10-21 12:55:00,17.71,17.79,17.7,17.79,38329.65956404605,6.1217,6.1494,6.1183,6.1494,38329.6596
2005-10-21 13:00:00,17.79,17.79,17.7,17.71,59147.68552534901,6.1494,6.1494,6.1183,6.1217,59147.6855
2005-10-21 13:05:00,17.71,17.71,17.67,17.69,36615.23389664462,6.1217,6.1217,6.1079,6.1148,36615.2339
2005-10-21 13:10:00,17.7,17.74,17.7,17.73,23267.205486162133,6.1183,6.1321,6.1183,6.1287,23267.2055
2005-10-21 13:15:00,17.73,17.74,17.66,17.67,24981.63115356356,6.1287,6.1321,6.1045,6.1079,24981.6312
2005-10-21 13:20:00,17.67,17.75,17.67,17.75,33798.67744305657,6.1079,6.1356,6.1079,6.1356,33798.6774
2005-10-21 13:25:00,17.75,17.79,17.74,17.79,26206.22091599314,6.1356,6.1494,6.1321,6.1494,26206.2209
2005-10-21 13:30:00,17.79,17.85,17.77,17.77,41023.75704139113,6.1494,6.1701,6.1425,6.1425,41023.757
2005-10-21 13:35:00,17.76,17.79,17.74,17.79,35145.726181729115,6.139,6.1494,6.1321,6.1494,35145.7262
2005-10-21 13:40:00,17.8,17.83,17.77,17.79,25838.843987264263,6.1529,6.1632,6.1425,6.1494,25838.844
2005-10-21 13:45:00,17.8,17.81,17.78,17.79,29390.154298310063,6.1529,6.1563,6.1459,6.1494,29390.1543
2005-10-21 13:50:00,17.78,17.85,17.78,17.85,28532.94146460936,6.1459,6.1701,6.1459,6.1701,28532.9415
2005-10-21 13:55:00,17.84,17.85,17.82,17.85,18001.469507714915,6.1667,6.1701,6.1598,6.1701,18001.4695
2005-10-21 14:00:00,17.85,17.88,17.82,17.87,47881.45971099681,6.1701,6.1805,6.1598,6.1771,47881.4597
2005-10-21 14:05:00,17.87,17.88,17.76,17.76,92701.44501591966,6.1771,6.1805,6.139,6.139,92701.445
2005-10-21 14:10:00,17.78,17.83,17.76,17.79,60617.1932402645,6.1459,6.1632,6.139,6.1494,60617.1932
2005-10-21 14:15:00,17.79,17.8,17.74,17.78,41268.67499387705,6.1494,6.1529,6.1321,6.1459,41268.675
2005-10-21 14:20:00,17.78,17.79,17.7,17.71,41268.67499387705,6.1459,6.1494,6.1183,6.1217,41268.675
2005-10-21 14:25:00,17.71,17.76,17.62,17.76,163115.35635562087,6.1217,6.139,6.0906,6.139,163115.3564
2005-10-21 14:30:00,17.76,17.8,17.74,17.79,74699.97550820475,6.139,6.1529,6.1321,6.1494,74699.9755
2005-10-21 14:35:00,17.78,17.78,17.69,17.69,72250.79598334557,6.1459,6.1459,6.1148,6.1148,72250.796
2005-10-21 14:40:00,17.7,17.71,17.63,17.7,43840.31349497918,6.1183,6.1217,6.0941,6.1183,43840.3135
2005-10-21 14:45:00,17.72,17.73,17.68,17.7,27553.269654665684,6.1252,6.1287,6.1114,6.1183,27553.2697
2005-10-21 14:50:00,17.7,17.74,17.67,17.74,32451.628704384028,6.1183,6.1321,6.1079,6.1321,32451.6287
2005-10-21 14:55:00,17.73,17.82,17.73,17.79,52902.27773695812,6.1287,6.1598,6.1287,6.1494,52902.2777
2005-10-21 15:00:00,17.79,17.81,17.76,17.77,41146.21601763409,6.1494,6.1563,6.139,6.1425,41146.216
2005-10-21 15:05:00,17.78,17.78,17.68,17.69,51187.85206955669,6.1459,6.1459,6.1114,6.1148,51187.8521
2005-10-21 15:10:00,17.69,17.76,17.68,17.69,51922.60592701445,6.1148,6.139,6.1114,6.1148,51922.6059
2005-10-21 15:15:00,17.69,17.77,17.69,17.75,43472.936566250304,6.1148,6.1425,6.1148,6.1356,43472.9366
2005-10-21 15:20:00,17.76,17.79,17.7,17.71,68944.40362478569,6.139,6.1494,6.1183,6.1217,68944.4036
2005-10-21 15:25:00,17.7,17.72,17.67,17.68,62821.45481263776,6.1183,6.1252,6.1079,6.1114,62821.4548
2005-10-21 15:30:00,17.69,17.69,17.61,17.61,56943.42395297575,6.1148,6.1148,6.0872,6.0872,56943.424
2005-10-21 15:35:00,17.61,17.66,17.61,17.65,67597.35488611314,6.0872,6.1045,6.0872,6.101,67597.3549
2005-10-21 15:40:00,17.65,17.66,17.6,17.65,60984.570168993385,6.101,6.1045,6.0837,6.101,60984.5702
2005-10-21 15:45:00,17.65,17.73,17.62,17.73,103110.45799657116,6.101,6.1287,6.0906,6.1287,103110.458
2005-10-21 15:50:00,17.72,17.76,17.58,17.59,115723.73254959588,6.1252,6.139,6.0768,6.0803,115723.7325
2005-10-21 15:55:00,17.59,17.61,17.57,17.61,169483.2231202547,6.0803,6.0872,6.0734,6.0872,169483.2231
2005-10-24 09:30:00,17.61,17.69,17.58,17.64,41146.21601763409,6.0872,6.1148,6.0768,6.0975,41146.216
2005-10-24 09:35:00,17.67,17.67,17.43,17.43,38574.57751653196,6.1079,6.1079,6.025,6.025,38574.5775
2005-10-24 09:40:00,17.44,17.48,17.33,17.48,101028.65540044084,6.0284,6.0422,5.9904,6.0422,101028.6554
2005-10-24 09:45:00,17.48,17.78,17.48,17.77,94538.32965956404,6.0422,6.1459,6.0422,6.1425,94538.3297
2005-10-24 09:50:00,17.79,17.88,17.72,17.86,74087.68062698995,6.1494,6.1805,6.1252,6.1736,74087.6806
2005-10-24 09:55:00,17.87,17.98,17.82,17.82,137398.97134459956,6.1771,6.2151,6.1598,6.1598,137398.9713
2005-10-24 10:00:00,17.82,18.05,17.78,17.99,113274.5530247367,6.1598,6.2393,6.1459,6.2185,113274.553
2005-10-24 10:05:00,17.98,18.01,17.92,17.95,108866.0298799902,6.2151,6.2254,6.1943,6.2047,108866.0299
2005-10-24 10:10:00,17.96,17.99,17.94,17.98,68087.19079108498,6.2082,6.2185,6.2012,6.2151,68087.1908
2005-10-24 10:15:00,18.01,18.05,17.97,17.97,184668.1361743816,6.2254,6.2393,6.2116,6.2116,184668.1362
2005-10-24 10:20:00,17.97,18.06,17.97,18.05,341415.6257653686,6.2116,6.2427,6.2116,6.2393,341415.6258
2005-10-24 10:25:00,18.04,18.14,18.04,18.1,51432.77002204261,6.2358,6.2704,6.2358,6.2566,51432.77
2005-10-24 10:30:00,18.08,18.21,18.08,18.21,88537.83982365907,6.2496,6.2946,6.2496,6.2946,88537.8398
2005-10-24 10:35:00,18.21,18.28,18.2,18.25,81802.59613029634,6.2946,6.3188,6.2911,6.3084,81802.5961
2005-10-24 10:40:00,18.25,18.26,18.07,18.09,72250.79598334557,6.3084,6.3119,6.2462,6.2531,72250.796
2005-10-24 10:45:00,18.09,18.13,18.04,18.09,102375.70413911338,6.2531,6.2669,6.2358,6.2531,102375.7041
2005-10-24 10:50:00,18.08,18.1,18.05,18.07,52412.44183198628,6.2496,6.2566,6.2393,6.2462,52412.4418
2005-10-24 10:55:00,18.07,18.12,18.06,18.06,35023.26720548616,6.2462,6.2635,6.2427,6.2427,35023.2672
2005-10-24 11:00:00,18.06,18.16,18.06,18.08,67229.97795738427,6.2427,6.2773,6.2427,6.2496,67229.978
2005-10-24 11:05:00,18.1,18.14,18.1,18.11,28410.4824883664,6.2566,6.2704,6.2566,6.26,28410.4825
2005-10-24 11:10:00,18.12,18.15,18.11,18.14,49718.3443546412,6.2635,6.2738,6.26,6.2704,49718.3444
2005-10-24 11:15:00,18.14,18.16,18.12,18.14,43595.39554249327,6.2704,6.2773,6.2635,6.2704,43595.3955
2005-10-24 11:20:00,18.14,18.17,18.13,18.17,42983.10066127847,6.2704,6.2808,6.2669,6.2808,42983.1007
2005-10-24 11:25:00,18.17,18.17,18.11,18.16,39921.6262552045,6.2808,6.2808,6.26,6.2773,39921.6263
2005-10-24 11:30:00,18.14,18.17,18.14,18.14,47269.16482978202,6.2704,6.2808,6.2704,6.2704,47269.1648
2005-10-24 11:35:00,18.13,18.21,18.13,18.17,181116.82586333572,6.2669,6.2946,6.2669,6.2808,181116.8259
2005-10-24 11:40:00,18.16,18.19,18.15,18.17,24369.336272348763,6.2773,6.2877,6.2738,6.2808,24369.3363
2005-10-24 11:45:00,18.18,18.18,18.14,18.16,30002.449179524858,6.2842,6.2842,6.2704,6.2773,30002.4492
2005-10-24 11:50:00,18.14,18.16,18.03,18.04,22777.36958119029,6.2704,6.2773,6.2324,6.2358,22777.3696
2005-10-24 11:55:00,18.03,18.1,18.03,18.05,27798.1876071516,6.2324,6.2566,6.2324,6.2393,27798.1876
2005-10-24 12:00:00,18.03,18.18,18.03,18.17,105069.80161645848,6.2324,6.2842,6.2324,6.2808,105069.8016
2005-10-24 12:05:00,18.17,18.28,18.17,18.28,106294.39137888806,6.2808,6.3188,6.2808,6.3188,106294.3914
2005-10-24 12:10:00,18.28,18.3,18.21,18.24,78373.7447954935,6.3188,6.3257,6.2946,6.3049,78373.7448
2005-10-24 12:15:00,18.24,18.32,18.21,18.31,66740.14205241244,6.3049,6.3326,6.2946,6.3291,66740.1421
2005-10-24 12:20:00,18.31,18.33,18.25,18.33,86088.66029879989,6.3291,6.3361,6.3084,6.3361,86088.6603
2005-10-24 12:25:00,18.33,18.34,18.31,18.33,70413.9113397012,6.3361,6.3395,6.3291,6.3361,70413.9113
2005-10-24 12:30:00,18.34,18.37,18.32,18.37,110947.83247612049,6.3395,6.3499,6.3326,6.3499,110947.8325
2005-10-24 12:35:00,18.37,18.37,18.35,18.36,59147.68552534901,6.3499,6.3499,6.343,6.3464,59147.6855
2005-10-24 12:40:00,18.35,18.36,18.35,18.35,27430.810678422728,6.343,6.3464,6.343,6.343,27430.8107
2005-10-24 12:45:00,18.36,18.36,18.3,18.35,73352.9267695322,6.3464,6.3464,6.3257,6.343,73352.9268
2005-10-24 12:50:00,18.35,18.38,18.35,18.38,61351.94709772226,6.343,6.3533,6.343,6.3533,61351.9471
2005-10-24 12:55:00,18.37,18.4,18.37,18.4,36860.15184913054,6.3499,6.3603,6.3499,6.3603,36860.1518
2005-10-24 13:00:00,18.4,18.46,18.39,18.44,98824.3938280676,6.3603,6.381,6.3568,6.3741,98824.3938
2005-10-24 13:05:00,18.45,18.5,18.42,18.5,107274.06318883171,6.3775,6.3948,6.3672,6.3948,107274.0632
2005-10-24 13:10:00,18.5,18.53,18.46,18.46,91109.4783247612,6.3948,6.4052,6.381,6.381,91109.4783
2005-10-24 13:15:00,18.46,18.48,18.38,18.38,111315.20940484936,6.381,6.3879,6.3533,6.3533,111315.2094
2005-10-24 13:20:00,18.38,18.38,18.35,18.37,55228.99828557433,6.3533,6.3533,6.343,6.3499,55228.9983
2005-10-24 13:25:00,18.37,18.38,18.32,18.38,45064.90325740876,6.3499,6.3533,6.3326,6.3533,45064.9033
2005-10-24 13:30:00,18.38,18.41,18.38,18.39,98334.55792309577,6.3533,6.3637,6.3533,6.3568,98334.5579
2005-10-24 13:35:00,18.39,18.41,18.37,18.37,66985.06000489835,6.3568,6.3637,6.3499,6.3499,66985.06
2005-10-24 13:40:00,18.37,18.4,18.37,18.39,63556.20867009551,6.3499,6.3603,6.3499,6.3568,63556.2087
2005-10-24 13:45:00,18.4,18.41,18.4,18.41,40901.29806514817,6.3603,6.3637,6.3603,6.3637,40901.2981
2005-10-24 13:50:00,18.41,18.47,18.41,18.44,68087.19079108498,6.3637,6.3845,6.3637,6.3741,68087.1908
2005-10-24 13:55:00,18.43,18.5,18.43,18.43,83272.10384521185,6.3706,6.3948,6.3706,6.3706,83272.1038
2005-10-24 14:00:00,18.43,18.48,18.43,18.46,41758.51089884888,6.3706,6.3879,6.3706,6.381,41758.5109
2005-10-24 14:05:00,18.46,18.47,18.4,18.46,40166.54420769042,6.381,6.3845,6.3603,6.381,40166.5442
2005-10-24 14:10:00,18.46,18.51,18.46,18.46,55106.53930933137,6.381,6.3983,6.381,6.381,55106.5393
2005-10-24 14:15:00,18.47,18.5,18.47,18.5,35635.56208670095,6.3845,6.3948,6.3845,6.3948,35635.5621
2005-10-24 14:20:00,18.5,18.53,18.49,18.53,33063.92358559882,6.3948,6.4052,6.3914,6.4052,33063.9236
2005-10-24 14:25:00,18.53,18.54,18.51,18.52,30002.449179524858,6.4052,6.4086,6.3983,6.4017,30002.4492
2005-10-24 14:30:00,18.52,18.54,18.48,18.54,54249.32647563066,6.4017,6.4086,6.3879,6.4086,54249.3265
2005-10-24 14:35:00,18.54,18.6,18.53,18.55,161033.55375949055,6.4086,6.4294,6.4052,6.4121,161033.5538
2005-10-24 14:40:00,18.55,18.61,18.53,18.53,34043.59539554249,6.4121,6.4328,6.4052,6.4052,34043.5954
2005-10-24 14:45:00,18.53,18.53,18.43,18.43,40289.00318393338,6.4052,6.4052,6.3706,6.3706,40289.0032
2005-10-24 14:50:00,18.43,18.52,18.43,18.48,43595.39554249327,6.3706,6.4017,6.3706,6.3879,43595.3955
2005-10-24 14:55:00,18.48,18.49,18.37,18.37,27675.728630908645,6.3879,6.3914,6.3499,6.3499,27675.7286
2005-10-24 15:00:00,18.38,18.46,18.37,18.44,86823.41415625764,6.3533,6.381,6.3499,6.3741,86823.4142
2005-10-24 15:05:00,18.44,18.44,18.37,18.41,56331.12907176096,6.3741,6.3741,6.3499,6.3637,56331.1291
2005-10-24 15:10:00,18.42,18.45,18.41,18.45,26206.22091599314,6.3672,6.3775,6.3637,6.3775,26206.2209
2005-10-24 15:15:00,18.44,18.45,18.34,18.35,32574.087680626988,6.3741,6.3775,6.3395,6.343,32574.0877
2005-10-24 15:20:00,18.35,18.4,18.35,18.37,41023.75704139113,6.343,6.3603,6.343,6.3499,41023.757
2005-10-24 15:25:00,18.37,18.44,18.29,18.43,59759.9804065638,6.3499,6.3741,6.3222,6.3706,59759.9804
2005-10-24 15:30:00,18.43,18.44,18.4,18.42,34778.34925300024,6.3706,6.3741,6.3603,6.3672,34778.3493
2005-10-24 15:35:00,18.43,18.51,18.42,18.5,65148.175361253976,6.3706,6.3983,6.3672,6.3948,65148.1754
2005-10-24 15:40:00,18.51,18.53,18.42,18.44,65515.55228998285,6.3983,6.4052,6.3672,6.3741,65515.5523
2005-10-24 15:45:00,18.44,18.51,18.44,18.45,96375.2143032084,6.3741,6.3983,6.3741,6.3775,96375.2143
2005-10-24 15:50:00,18.46,18.54,18.46,18.53,88537.83982365907,6.381,6.4086,6.381,6.4052,88537.8398
2005-10-24 15:55:00,18.53,18.54,18.46,18.49,157727.16140093066,6.4052,6.4086,6.381,6.3914,157727.1614
2005-10-25 09:30:00,18.52,18.65,18.46,18.5,79965.71148665197,6.4017,6.4467,6.381,6.3948,79965.7115
2005-10-25 09:35:00,18.51,18.66,18.51,18.59,42860.64168503551,6.3983,6.4501,6.3983,6.4259,42860.6417
2005-10-25 09:40:00,18.6,18.68,18.55,18.61,62943.91378888072,6.4294,6.457,6.4121,6.4328,62943.9138
2005-10-25 09:45:00,18.6,18.78,18.59,18.78,110090.61964241978,6.4294,6.4916,6.4259,6.4916,110090.6196
2005-10-25 09:50:00,18.78,18.87,18.78,18.86,94048.4937545922,6.4916,6.5227,6.4916,6.5193,94048.4938
2005-10-25 09:55:00,18.86,18.86,18.73,18.73,67719.81386235611,6.5193,6.5193,6.4743,6.4743,67719.8139
2005-10-25 10:00:00,18.72,18.72,18.59,18.59,78251.28581925055,6.4709,6.4709,6.4259,6.4259,78251.2858
2005-10-25 10:05:00,18.59,18.67,18.54,18.59,77883.90889052166,6.4259,6.4536,6.4086,6.4259,77883.9089
2005-10-25 10:10:00,18.59,18.62,18.5,18.53,77271.61400930688,6.4259,6.4363,6.3948,6.4052,77271.614
2005-10-25 10:15:00,18.53,18.56,18.47,18.54,136664.2174871418,6.4052,6.4156,6.3845,6.4086,136664.2175
2005-10-25 10:20:00,18.54,18.55,18.46,18.5,64535.88048003918,6.4086,6.4121,6.381,6.3948,64535.8805
2005-10-25 10:25:00,18.5,18.58,18.47,18.49,147440.60739652216,6.3948,6.4225,6.3845,6.3914,147440.6074
2005-10-25 10:30:00,18.49,18.5,18.43,18.46,166666.66666666666,6.3914,6.3948,6.3706,6.381,166666.6667
2005-10-25 10:35:00,18.46,18.5,18.42,18.42,100538.819495469,6.381,6.3948,6.3672,6.3672,100538.8195
2005-10-25 10:40:00,18.41,18.48,18.37,18.46,151236.83566005388,6.3637,6.3879,6.3499,6.381,151236.8357
2005-10-25 10:45:00,18.47,18.53,18.46,18.49,73108.00881704628,6.3845,6.4052,6.381,6.3914,73108.0088
2005-10-25 10:50:00,18.5,18.5,18.46,18.48,112907.17609600782,6.3948,6.3948,6.381,6.3879,112907.1761
2005-10-25 10:55:00,18.49,18.55,18.46,18.5,47759.000734753856,6.3914,6.4121,6.381,6.3948,47759.0007
2005-10-25 11:00:00,18.53,18.54,18.51,18.53,64290.96252755327,6.4052,6.4086,6.3983,6.4052,64290.9625
2005-10-25 11:05:00,18.52,18.54,18.41,18.41,51922.60592701445,6.4017,6.4086,6.3637,6.3637,51922.6059
2005-10-25 11:10:00,18.41,18.47,18.38,18.47,28043.10555963752,6.3637,6.3845,6.3533,6.3845,28043.1056
2005-10-25 11:15:00,18.46,18.47,18.35,18.35,42125.88782757776,6.381,6.3845,6.343,6.343,42125.8878
2005-10-25 11:20:00,18.34,18.34,18.27,18.27,82537.3499877541,6.3395,6.3395,6.3153,6.3153,82537.35
2005-10-25 11:25:00,18.27,18.33,18.21,18.26,87803.08596620131,6.3153,6.3361,6.2946,6.3119,87803.086
2005-10-25 11:30:00,18.24,18.31,18.21,18.31,36492.77492040167,6.3049,6.3291,6.2946,6.3291,36492.7749
2005-10-25 11:35:00,18.31,18.32,18.14,18.19,66250.3061474406,6.3291,6.3326,6.2704,6.2877,66250.3061
2005-10-25 11:40:00,18.21,18.27,18.16,18.17,33063.92358559882,6.2946,6.3153,6.2773,6.2808,33063.9236
2005-10-25 11:45:00,18.17,18.33,18.17,18.28,44085.2314474651,6.2808,6.3361,6.2808,6.3188,44085.2314
2005-10-25 11:50:00,18.29,18.32,18.26,18.32,28165.56453588048,6.3222,6.3326,6.3119,6.3326,28165.5645
2005-10-25 11:55:00,18.33,18.33,18.27,18.28,18613.764388929707,6.3361,6.3361,6.3153,6.3188,18613.7644
2005-10-25 12:00:00,18.28,18.41,18.28,18.41,33431.3005143277,6.3188,6.3637,6.3188,6.3637,33431.3005
2005-10-25 12:05:00,18.41,18.44,18.33,18.37,105437.17854518736,6.3637,6.3741,6.3361,6.3499,105437.1785
2005-10-25 12:10:00,18.37,18.45,18.37,18.43,24124.418319862845,6.3499,6.3775,6.3499,6.3706,24124.4183
2005-10-25 12:15:00,18.43,18.48,18.39,18.48,23144.746509919176,6.3706,6.3879,6.3568,6.3879,23144.7465
2005-10-25 12:20:00,18.47,18.48,18.34,18.34,30002.449179524858,6.3845,6.3879,6.3395,6.3395,30002.4492
2005-10-25 12:25:00,18.34,18.41,18.32,18.4,47636.541758510895,6.3395,6.3637,6.3326,6.3603,47636.5418
2005-10-25 12:30:00,18.38,18.38,18.37,18.38,8449.669360764143,6.3533,6.3533,6.3499,6.3533,8449.6694
2005-10-25 12:35:00,18.38,18.38,18.32,18.32,30002.449179524858,6.3533,6.3533,6.3326,6.3326,30002.4492
2005-10-25 12:40:00,18.33,18.42,18.32,18.38,90252.26549106048,6.3361,6.3672,6.3326,6.3533,90252.2655
2005-10-25 12:45:00,18.37,18.4,18.37,18.4,42983.10066127847,6.3499,6.3603,6.3499,6.3603,42983.1007
2005-10-25 12:50:00,18.4,18.41,18.37,18.41,19715.895175116333,6.3603,6.3637,6.3499,6.3637,19715.8952
2005-10-25 12:55:00,18.41,18.41,18.34,18.36,49595.88537839824,6.3637,6.3637,6.3395,6.3464,49595.8854
2005-10-25 13:00:00,18.35,18.36,18.26,18.28,17389.17462650012,6.343,6.3464,6.3119,6.3188,17389.1746
2005-10-25 13:05:00,18.28,18.34,18.24,18.24,42860.64168503551,6.3188,6.3395,6.3049,6.3049,42860.6417
2005-10-25 13:10:00,18.23,18.37,18.23,18.33,31594.41587068332,6.3015,6.3499,6.3015,6.3361,31594.4159
2005-10-25 13:15:00,18.33,18.37,18.31,18.31,32451.628704384028,6.3361,6.3499,6.3291,6.3291,32451.6287
2005-10-25 13:20:00,18.31,18.45,18.29,18.45,33553.75949057066,6.3291,6.3775,6.3222,6.3775,33553.7595
2005-10-25 13:25:00,18.46,18.46,18.39,18.4,36125.397991672784,6.381,6.381,6.3568,6.3603,36125.398
2005-10-25 13:30:00,18.4,18.4,18.32,18.34,51555.22899828557,6.3603,6.3603,6.3326,6.3395,51555.229
2005-10-25 13:35:00,18.33,18.35,18.28,18.28,15062.454077883907,6.3361,6.343,6.3188,6.3188,15062.4541
2005-10-25 13:40:00,18.28,18.41,18.25,18.38,47391.62380602498,6.3188,6.3637,6.3084,6.3533,47391.6238
2005-10-25 13:45:00,18.37,18.39,18.37,18.37,16287.043840313494,6.3499,6.3568,6.3499,6.3499,16287.0438
2005-10-25 13:50:00,18.37,18.39,18.37,18.37,23634.58241489101,6.3499,6.3568,6.3499,6.3499,23634.5824
2005-10-25 13:55:00,18.36,18.37,18.29,18.32,29512.613274553023,6.3464,6.3499,6.3222,6.3326,29512.6133
2005-10-25 14:00:00,18.32,18.37,18.3,18.37,129928.97379377908,6.3326,6.3499,6.3257,6.3499,129928.9738
2005-10-25 14:05:00,18.37,18.38,18.3,18.33,28043.10555963752,6.3499,6.3533,6.3257,6.3361,28043.1056
2005-10-25 14:10:00,18.32,18.37,18.32,18.36,46779.32892481019,6.3326,6.3499,6.3326,6.3464,46779.3289
2005-10-25 14:15:00,18.37,18.41,18.37,18.41,37349.98775410237,6.3499,6.3637,6.3499,6.3637,37349.9878
2005-10-25 14:20:00,18.42,18.45,18.37,18.42,34778.34925300024,6.3672,6.3775,6.3499,6.3672,34778.3493
2005-10-25 14:25:00,18.42,18.53,18.41,18.53,60004.89835904972,6.3672,6.4052,6.3637,6.4052,60004.8984
2005-10-25 14:30:00,18.54,18.6,18.52,18.58,115968.6505020818,6.4086,6.4294,6.4017,6.4225,115968.6505
2005-10-25 14:35:00,18.58,18.59,18.53,18.53,51555.22899828557,6.4225,6.4259,6.4052,6.4052,51555.229
2005-10-25 14:40:00,18.53,18.56,18.47,18.56,122336.51726671564,6.4052,6.4156,6.3845,6.4156,122336.5173
2005-10-25 14:45:00,18.55,18.71,18.55,18.71,132255.6943423953,6.4121,6.4674,6.4121,6.4674,132255.6943
2005-10-25 14:50:00,18.71,18.72,18.54,18.62,88905.21675238795,6.4674,6.4709,6.4086,6.4363,88905.2168
2005-10-25 14:55:00,18.62,18.62,18.52,18.62,57188.34190546167,6.4363,6.4363,6.4017,6.4363,57188.3419
2005-10-25 15:00:00,18.63,18.63,18.58,18.62,158951.75116336026,6.4398,6.4398,6.4225,6.4363,158951.7512
2005-10-25 15:05:00,18.61,18.62,18.58,18.59,63311.2907176096,6.4328,6.4363,6.4225,6.4259,63311.2907
2005-10-25 15:10:00,18.59,18.61,18.53,18.53,107763.89909380356,6.4259,6.4328,6.4052,6.4052,107763.8991
2005-10-25 15:15:00,18.53,18.54,18.47,18.5,73475.38574577516,6.4052,6.4086,6.3845,6.3948,73475.3857
2005-10-25 15:20:00,18.49,18.58,18.49,18.57,61474.40607396522,6.3914,6.4225,6.3914,6.419,61474.4061
2005-10-25 15:25:00,18.57,18.62,18.57,18.59,51922.60592701445,6.419,6.4363,6.419,6.4259,51922.6059
2005-10-25 15:30:00,18.59,18.59,18.54,18.54,48493.7545922116,6.4259,6.4259,6.4086,6.4086,48493.7546
2005-10-25 15:35:00,18.54,18.58,18.52,18.58,79108.49865295125,6.4086,6.4225,6.4017,6.4225,79108.4987
2005-10-25 15:40:00,18.58,18.62,18.55,18.6,85353.90644134214,6.4225,6.4363,6.4121,6.4294,85353.9064
2005-10-25 15:45:00,18.6,18.65,18.59,18.63,108743.57090374724,6.4294,6.4467,6.4259,6.4398,108743.5709
2005-10-25 15:50:00,18.63,18.63,18.59,18.6,91721.773205976,6.4398,6.4398,6.4259,6.4294,91721.7732
2005-10-25 15:55:00,18.59,18.62,18.56,18.58,164829.78202302227,6.4259,6.4363,6.4156,6.4225,164829.782
2005-10-26 09:30:00,18.63,18.72,18.58,18.59,113886.8479059515,6.4398,6.4709,6.4225,6.4259,113886.8479
2005-10-26 09:35:00,18.59,18.59,18.49,18.52,34043.59539554249,6.4259,6.4259,6.3914,6.4017,34043.5954
2005-10-26 09:40:00,18.53,18.66,18.51,18.65,72250.79598334557,6.4052,6.4501,6.3983,6.4467,72250.796
2005-10-26 09:45:00,18.65,18.7,18.63,18.7,99191.77075679648,6.4467,6.464,6.4398,6.464,99191.7708
2005-10-26 09:50:00,18.69,18.8,18.68,18.8,135562.08670095517,6.4605,6.4985,6.457,6.4985,135562.0867
2005-10-26 09:55:00,18.79,18.9,18.79,18.85,136296.84055841292,6.4951,6.5331,6.4951,6.5158,136296.8406
2005-10-26 10:00:00,18.86,18.9,18.75,18.75,105804.55547391625,6.5193,6.5331,6.4812,6.4812,105804.5555
2005-10-26 10:05:00,18.75,18.87,18.72,18.81,115723.73254959588,6.4812,6.5227,6.4709,6.502,115723.7325
2005-10-26 10:10:00,18.83,18.83,18.71,18.71,60494.73426402155,6.5089,6.5089,6.4674,6.4674,60494.7343
2005-10-26 10:15:00,18.71,18.72,18.68,18.68,51187.85206955669,6.4674,6.4709,6.457,6.457,51187.8521
2005-10-26 10:20:00,18.68,18.7,18.62,18.64,38207.20058780308,6.457,6.464,6.4363,6.4432,38207.2006
2005-10-26 10:25:00,18.64,18.69,18.63,18.67,42003.4288513348,6.4432,6.4605,6.4398,6.4536,42003.4289
2005-10-26 10:30:00,18.67,18.72,18.63,18.72,385623.31618907664,6.4536,6.4709,6.4398,6.4709,385623.3162
2005-10-26 10:35:00,18.72,18.83,18.68,18.81,829292.1871173156,6.4709,6.5089,6.457,6.502,829292.1871
2005-10-26 10:40:00,18.82,18.88,18.81,18.85,171442.56674014204,6.5054,6.5262,6.502,6.5158,171442.5667
2005-10-26 10:45:00,18.85,18.85,18.73,18.74,88292.92187117315,6.5158,6.5158,6.4743,6.4778,88292.9219
2005-10-26 10:50:00,18.74,18.77,18.72,18.76,54126.8674993877,6.4778,6.4882,6.4709,6.4847,54126.8675
2005-10-26 10:55:00,18.75,18.79,18.75,18.79,78006.36786676463,6.4812,6.4951,6.4812,6.4951,78006.3679
2005-10-26 11:00:00,18.78,18.83,18.78,18.82,61964.241978937054,6.4916,6.5089,6.4916,6.5054,61964.242
2005-10-26 11:05:00,18.82,18.89,18.82,18.88,72863.09086456036,6.5054,6.5296,6.5054,6.5262,72863.0909
2005-10-26 11:10:00,18.88,18.89,18.83,18.85,46656.869948567226,6.5262,6.5296,6.5089,6.5158,46656.8699
2005-10-26 11:15:00,18.83,18.86,18.8,18.84,36002.93901542983,6.5089,6.5193,6.4985,6.5123,36002.939
2005-10-26 11:20:00,18.84,18.9,18.84,18.9,34778.34925300024,6.5123,6.5331,6.5123,6.5331,34778.3493
2005-10-26 11:25:00,18.89,18.99,18.88,18.99,76047.02424687729,6.5296,6.5642,6.5262,6.5642,76047.0242
2005-10-26 11:30:00,18.99,19.07,18.99,19.04,113641.9299534656,6.5642,6.5919,6.5642,6.5815,113641.93
2005-10-26 11:35:00,19.04,19.06,19.0,19.03,104947.34264021552,6.5815,6.5884,6.5677,6.578,104947.3426
2005-10-26 11:40:00,19.04,19.12,19.02,19.12,138746.0200832721,6.5815,6.6091,6.5746,6.6091,138746.0201
2005-10-26 11:45:00,19.1,19.18,19.06,19.17,72985.54984080333,6.6022,6.6299,6.5884,6.6264,72985.5498
2005-10-26 11:50:00,19.16,19.16,19.07,19.09,45799.65711486652,6.623,6.623,6.5919,6.5988,45799.6571
2005-10-26 11:55:00,19.09,19.1,18.98,19.01,55106.53930933137,6.5988,6.6022,6.5607,6.5711,55106.5393
2005-10-26 12:00:00,18.99,19.0,18.9,18.9,75679.64731814842,6.5642,6.5677,6.5331,6.5331,75679.6473
2005-10-26 12:05:00,18.89,18.99,18.86,18.93,49963.26230712711,6.5296,6.5642,6.5193,6.5435,49963.2623
2005-10-26 12:10:00,18.92,18.93,18.86,18.9,38452.118540289,6.54,6.5435,6.5193,6.5331,38452.1185
2005-10-26 12:15:00,18.91,18.91,18.86,18.86,28900.318393338228,6.5365,6.5365,6.5193,6.5193,28900.3184
2005-10-26 12:20:00,18.86,18.93,18.81,18.9,48248.83663972569,6.5193,6.5435,6.502,6.5331,48248.8366
2005-10-26 12:25:00,18.9,18.96,18.89,18.94,29512.613274553023,6.5331,6.5538,6.5296,6.5469,29512.6133
2005-10-26 12:30:00,18.94,18.94,18.87,18.9,28655.400440852314,6.5469,6.5469,6.5227,6.5331,28655.4004
2005-10-26 12:35:00,18.9,18.9,18.81,18.83,13715.405339211364,6.5331,6.5331,6.502,6.5089,13715.4053
2005-10-26 12:40:00,18.83,18.86,18.77,18.77,48738.672544697525,6.5089,6.5193,6.4882,6.4882,48738.6725
2005-10-26 12:45:00,18.76,18.77,18.7,18.71,50698.016164584864,6.4847,6.4882,6.464,6.4674,50698.0162
2005-10-26 12:50:00,18.72,18.82,18.71,18.79,27430.810678422728,6.4709,6.5054,6.4674,6.4951,27430.8107
2005-10-26 12:55:00,18.78,18.78,18.74,18.77,11633.602743081066,6.4916,6.4916,6.4778,6.4882,11633.6027
2005-10-26 13:00:00,18.76,18.85,18.75,18.83,35513.103110458,6.4847,6.5158,6.4812,6.5089,35513.1031
2005-10-26 13:05:00,18.84,18.84,18.71,18.71,29390.154298310063,6.5123,6.5123,6.4674,6.4674,29390.1543
2005-10-26 13:10:00,18.71,18.72,18.65,18.65,41146.21601763409,6.4674,6.4709,6.4467,6.4467,41146.216
2005-10-26 13:15:00,18.65,18.7,18.65,18.67,53881.949546901786,6.4467,6.464,6.4467,6.4536,53881.9495
2005-10-26 13:20:00,18.67,18.67,18.63,18.64,33431.3005143277,6.4536,6.4536,6.4398,6.4432,33431.3005
2005-10-26 13:25:00,18.63,18.65,18.63,18.65,31104.579965711484,6.4398,6.4467,6.4398,6.4467,31104.58
2005-10-26 13:30:00,18.64,18.65,18.61,18.63,53147.19568944403,6.4432,6.4467,6.4328,6.4398,53147.1957
2005-10-26 13:35:00,18.63,18.63,18.61,18.63,26083.76193975018,6.4398,6.4398,6.4328,6.4398,26083.7619
2005-10-26 13:40:00,18.63,18.63,18.47,18.55,77761.44991427871,6.4398,6.4398,6.3845,6.4121,77761.4499
2005-10-26 13:45:00,18.55,18.56,18.5,18.5,58535.39064413421,6.4121,6.4156,6.3948,6.3948,58535.3906
2005-10-26 13:50:00,18.5,18.54,18.48,18.54,53514.57261817291,6.3948,6.4086,6.3879,6.4086,53514.5726
2005-10-26 13:55:00,18.55,18.57,18.53,18.54,51922.60592701445,6.4121,6.419,6.4052,6.4086,51922.6059
2005-10-26 14:00:00,18.54,18.72,18.54,18.72,65882.92921871172,6.4086,6.4709,6.4086,6.4709,65882.9292
2005-10-26 14:05:00,18.72,18.74,18.67,18.71,46779.32892481019,6.4709,6.4778,6.4536,6.4674,46779.3289
2005-10-26 14:10:00,18.71,18.71,18.59,18.59,23267.205486162133,6.4674,6.4674,6.4259,6.4259,23267.2055
2005-10-26 14:15:00,18.59,18.68,18.59,18.59,37839.82365907421,6.4259,6.457,6.4259,6.4259,37839.8237
2005-10-26 14:20:00,18.59,18.68,18.59,18.68,35390.64413421504,6.4259,6.457,6.4259,6.457,35390.6441
2005-10-26 14:25:00,18.68,18.68,18.53,18.56,46289.49301983835,6.457,6.457,6.4052,6.4156,46289.493
2005-10-26 14:30:00,18.55,18.56,18.48,18.48,30369.82610825373,6.4121,6.4156,6.3879,6.3879,30369.8261
2005-10-26 14:35:00,18.47,18.47,18.42,18.44,42493.26475630664,6.3845,6.3845,6.3672,6.3741,42493.2648
2005-10-26 14:40:00,18.44,18.46,18.44,18.45,117560.61719324024,6.3741,6.381,6.3741,6.3775,117560.6172
2005-10-26 14:45:00,18.46,18.46,18.42,18.44,58535.39064413421,6.381,6.381,6.3672,6.3741,58535.3906
2005-10-26 14:50:00,18.44,18.45,18.41,18.42,43717.85451873622,6.3741,6.3775,6.3637,6.3672,43717.8545
2005-10-26 14:55:00,18.43,18.46,18.42,18.44,72863.09086456036,6.3706,6.381,6.3672,6.3741,72863.0909
2005-10-26 15:00:00,18.45,18.46,18.41,18.44,86578.49620377173,6.3775,6.381,6.3637,6.3741,86578.4962
2005-10-26 15:05:00,18.43,18.46,18.43,18.45,62331.61890766593,6.3706,6.381,6.3706,6.3775,62331.6189
2005-10-26 15:10:00,18.46,18.46,18.43,18.46,168870.9282390399,6.381,6.381,6.3706,6.381,168870.9282
2005-10-26 15:15:00,18.46,18.52,18.45,18.46,132255.6943423953,6.381,6.4017,6.3775,6.381,132255.6943
2005-10-26 15:20:00,18.46,18.47,18.45,18.46,57678.1778104335,6.381,6.3845,6.3775,6.381,57678.1778
2005-10-26 15:25:00,18.46,18.49,18.46,18.46,72863.09086456036,6.381,6.3914,6.381,6.381,72863.0909
2005-10-26 15:30:00,18.46,18.47,18.43,18.45,74577.51653196178,6.381,6.3845,6.3706,6.3775,74577.5165
2005-10-26 15:35:00,18.45,18.48,18.44,18.44,58902.767572863086,6.3775,6.3879,6.3741,6.3741,58902.7676
2005-10-26 15:40:00,18.45,18.45,18.37,18.4,94170.95273083515,6.3775,6.3775,6.3499,6.3603,94170.9527
2005-10-26 15:45:00,18.4,18.44,18.4,18.41,61229.4881214793,6.3603,6.3741,6.3603,6.3637,61229.4881
2005-10-26 15:50:00,18.41,18.41,18.37,18.39,52657.3597844722,6.3637,6.3637,6.3499,6.3568,52657.3598
2005-10-26 15:55:00,18.39,18.41,18.37,18.38,115478.81459710996,6.3568,6.3637,6.3499,6.3533,115478.8146
2005-10-27 09:30:00,18.41,18.54,18.41,18.51,59515.06245407788,6.3637,6.4086,6.3637,6.3983,59515.0625
2005-10-27 09:35:00,18.51,18.51,18.43,18.46,24614.25422483468,6.3983,6.3983,6.3706,6.381,24614.2542
2005-10-27 09:40:00,18.47,18.52,18.29,18.37,42615.7237325496,6.3845,6.4017,6.3222,6.3499,42615.7237
2005-10-27 09:45:00,18.37,18.39,18.28,18.29,24736.71320107764,6.3499,6.3568,6.3188,6.3222,24736.7132
2005-10-27 09:50:00,18.29,18.39,18.28,18.39,35758.02106294391,6.3222,6.3568,6.3188,6.3568,35758.0211
2005-10-27 09:55:00,18.41,18.56,18.4,18.54,44207.69042370805,6.3637,6.4156,6.3603,6.4086,44207.6904
2005-10-27 10:00:00,18.53,18.53,18.41,18.47,42125.88782757776,6.4052,6.4052,6.3637,6.3845,42125.8878
2005-10-27 10:05:00,18.47,18.51,18.4,18.44,45922.11609110948,6.3845,6.3983,6.3603,6.3741,45922.1161
2005-10-27 10:10:00,18.45,18.54,18.37,18.42,49350.96742591231,6.3775,6.4086,6.3499,6.3672,49350.9674
2005-10-27 10:15:00,18.41,18.46,18.32,18.32,32696.546656869945,6.3637,6.381,6.3326,6.3326,32696.5467
2005-10-27 10:20:00,18.32,18.37,18.28,18.33,48126.37766348273,6.3326,6.3499,6.3188,6.3361,48126.3777
2005-10-27 10:25:00,18.34,18.34,18.23,18.29,32696.546656869945,6.3395,6.3395,6.3015,6.3222,32696.5467
2005-10-27 10:30:00,18.29,18.29,18.09,18.11,60494.73426402155,6.3222,6.3222,6.2531,6.26,60494.7343
2005-10-27 10:35:00,18.11,18.13,18.06,18.06,56576.04702424687,6.26,6.2669,6.2427,6.2427,56576.047
2005-10-27 10:40:00,18.08,18.19,18.06,18.11,87680.62698995836,6.2496,6.2877,6.2427,6.26,87680.627
2005-10-27 10:45:00,18.11,18.12,18.01,18.04,60984.570168993385,6.26,6.2635,6.2254,6.2358,60984.5702
2005-10-27 10:50:00,18.04,18.04,17.93,18.0,67842.27283859906,6.2358,6.2358,6.1978,6.222,67842.2728
2005-10-27 10:55:00,18.01,18.15,18.01,18.07,54861.621356845455,6.2254,6.2738,6.2254,6.2462,54861.6214
2005-10-27 11:00:00,18.08,18.1,18.05,18.08,22287.533676218467,6.2496,6.2566,6.2393,6.2496,22287.5337
2005-10-27 11:05:00,18.08,18.15,18.08,18.12,30859.662013225567,6.2496,6.2738,6.2496,6.2635,30859.662
2005-10-27 11:10:00,18.12,18.16,18.1,18.12,28165.56453588048,6.2635,6.2773,6.2566,6.2635,28165.5645
2005-10-27 11:15:00,18.12,18.13,18.07,18.09,41268.67499387705,6.2635,6.2669,6.2462,6.2531,41268.675
2005-10-27 11:20:00,18.09,18.14,18.08,18.13,38207.20058780308,6.2531,6.2704,6.2496,6.2669,38207.2006
2005-10-27 11:25:00,18.12,18.13,18.08,18.08,20940.48493754592,6.2635,6.2669,6.2496,6.2496,20940.4849
2005-10-27 11:30:00,18.09,18.09,18.01,18.06,21797.697771246632,6.2531,6.2531,6.2254,6.2427,21797.6978
2005-10-27 11:35:00,18.06,18.06,17.97,18.0,24736.71320107764,6.2427,6.2427,6.2116,6.222,24736.7132
2005-10-27 11:40:00,18.0,18.03,17.95,17.97,44819.98530492285,6.222,6.2324,6.2047,6.2116,44819.9853
2005-10-27 11:45:00,17.97,18.01,17.94,17.98,40533.921136419296,6.2116,6.2254,6.2012,6.2151,40533.9211
2005-10-27 11:50:00,18.0,18.04,17.97,17.99,16899.338721528286,6.222,6.2358,6.2116,6.2185,16899.3387
2005-10-27 11:55:00,17.99,18.03,17.96,17.96,24859.1721773206,6.2185,6.2324,6.2082,6.2082,24859.1722
2005-10-27 12:00:00,17.97,17.98,17.95,17.96,31349.4979181974,6.2116,6.2151,6.2047,6.2082,31349.4979
2005-10-27 12:05:00,17.97,17.98,17.9,17.9,38207.20058780308,6.2116,6.2151,6.1874,6.1874,38207.2006
2005-10-27 12:10:00,17.91,18.01,17.9,17.96,73597.84472201811,6.1909,6.2254,6.1874,6.2082,73597.8447
2005-10-27 12:15:00,17.95,18.05,17.95,18.05,15919.666911584618,6.2047,6.2393,6.2047,6.2393,15919.6669
2005-10-27 12:20:00,18.05,18.06,18.02,18.05,20940.48493754592,6.2393,6.2427,6.2289,6.2393,20940.4849
2005-10-27 12:25:00,18.06,18.09,17.96,18.02,81802.59613029634,6.2427,6.2531,6.2082,6.2289,81802.5961
2005-10-27 12:30:00,18.03,18.12,18.02,18.11,108498.65295126132,6.2324,6.2635,6.2289,6.26,108498.653
2005-10-27 12:35:00,18.12,18.2,18.1,18.18,38452.118540289,6.2635,6.2911,6.2566,6.2842,38452.1185
2005-10-27 12:40:00,18.18,18.19,18.11,18.14,18613.764388929707,6.2842,6.2877,6.26,6.2704,18613.7644
2005-10-27 12:45:00,18.12,18.13,18.0,18.02,26696.05682096497,6.2635,6.2669,6.222,6.2289,26696.0568
2005-10-27 12:50:00,18.02,18.02,17.98,18.02,15184.913054126866,6.2289,6.2289,6.2151,6.2289,15184.9131
2005-10-27 12:55:00,18.02,18.06,18.0,18.03,13103.11045799657,6.2289,6.2427,6.222,6.2324,13103.1105
2005-10-27 13:00:00,18.03,18.07,18.0,18.07,18123.928483957872,6.2324,6.2462,6.222,6.2462,18123.9285
2005-10-27 13:05:00,18.08,18.09,18.06,18.07,135194.70977222628,6.2496,6.2531,6.2427,6.2462,135194.7098
2005-10-27 13:10:00,18.07,18.09,18.03,18.03,21307.8618662748,6.2462,6.2531,6.2324,6.2324,21307.8619
2005-10-27 13:15:00,18.01,18.06,17.99,18.05,26328.679892236098,6.2254,6.2427,6.2185,6.2393,26328.6799
2005-10-27 13:20:00,18.05,18.06,18.01,18.02,78741.12172422238,6.2393,6.2427,6.2254,6.2289,78741.1217
2005-10-27 13:25:00,18.01,18.04,18.01,18.01,22532.45162870438,6.2254,6.2358,6.2254,6.2254,22532.4516
2005-10-27 13:30:00,18.01,18.06,18.01,18.06,26328.679892236098,6.2254,6.2427,6.2254,6.2427,26328.6799
2005-10-27 13:35:00,18.06,18.06,18.01,18.06,29879.990203281897,6.2427,6.2427,6.2254,6.2427,29879.9902
2005-10-27 13:40:00,18.06,18.06,17.98,17.98,77149.15503306391,6.2427,6.2427,6.2151,6.2151,77149.155
2005-10-27 13:45:00,17.98,17.98,17.93,17.95,26451.13886847905,6.2151,6.2151,6.1978,6.2047,26451.1389
2005-10-27 13:50:00,17.95,17.95,17.9,17.92,42125.88782757776,6.2047,6.2047,6.1874,6.1943,42125.8878
2005-10-27 13:55:00,17.91,17.95,17.9,17.95,20818.025961302963,6.1909,6.2047,6.1874,6.2047,20818.026
2005-10-27 14:00:00,17.94,17.94,17.88,17.91,20818.025961302963,6.2012,6.2012,6.1805,6.1909,20818.026
2005-10-27 14:05:00,17.92,17.95,17.92,17.95,13103.11045799657,6.1943,6.2047,6.1943,6.2047,13103.1105
2005-10-27 14:10:00,17.94,17.97,17.9,17.91,42370.80578006368,6.2012,6.2116,6.1874,6.1909,42370.8058
2005-10-27 14:15:00,17.91,17.93,17.91,17.92,17879.010531471955,6.1909,6.1978,6.1909,6.1943,17879.0105
2005-10-27 14:20:00,17.92,17.94,17.89,17.91,16654.42076904237,6.1943,6.2012,6.184,6.1909,16654.4208
2005-10-27 14:25:00,17.92,17.95,17.88,17.88,69066.86260102865,6.1943,6.2047,6.1805,6.1805,69066.8626
2005-10-27 14:30:00,17.88,17.88,17.84,17.86,39064.41342150379,6.1805,6.1805,6.1667,6.1736,39064.4134
2005-10-27 14:35:00,17.85,17.86,17.82,17.82,19103.60029390154,6.1701,6.1736,6.1598,6.1598,19103.6003
2005-10-27 14:40:00,17.81,17.81,17.75,17.75,53392.11364192995,6.1563,6.1563,6.1356,6.1356,53392.1136
2005-10-27 14:45:00,17.75,17.75,17.7,17.72,88170.4628949302,6.1356,6.1356,6.1183,6.1252,88170.4629
2005-10-27 14:50:00,17.72,17.79,17.7,17.78,56698.50600048983,6.1252,6.1494,6.1183,6.1459,56698.506
2005-10-27 14:55:00,17.79,17.84,17.74,17.74,42738.18270879255,6.1494,6.1667,6.1321,6.1321,42738.1827
2005-10-27 15:00:00,17.73,17.78,17.7,17.77,34900.8082292432,6.1287,6.1459,6.1183,6.1425,34900.8082
2005-10-27 15:05:00,17.77,17.77,17.7,17.73,34410.972324271366,6.1425,6.1425,6.1183,6.1287,34410.9723
2005-10-27 15:10:00,17.7,17.72,17.65,17.65,46044.57506735243,6.1183,6.1252,6.101,6.101,46044.5751
2005-10-27 15:15:00,17.65,17.77,17.64,17.75,55473.91623806024,6.101,6.1425,6.0975,6.1356,55473.9162
2005-10-27 15:20:00,17.77,17.77,17.74,17.74,56820.9649767328,6.1425,6.1425,6.1321,6.1321,56820.965
2005-10-27 15:25:00,17.77,17.8,17.72,17.72,65638.0112662258,6.1425,6.1529,6.1252,6.1252,65638.0113
2005-10-27 15:30:00,17.72,17.73,17.66,17.68,66372.76512368357,6.1252,6.1287,6.1045,6.1114,66372.7651
2005-10-27 15:35:00,17.67,17.68,17.63,17.67,107151.60421258878,6.1079,6.1114,6.0941,6.1079,107151.6042
2005-10-27 15:40:00,17.68,17.72,17.63,17.67,137276.51236835658,6.1114,6.1252,6.0941,6.1079,137276.5124
2005-10-27 15:45:00,17.66,17.69,17.63,17.65,179892.2361009062,6.1045,6.1148,6.0941,6.101,179892.2361
2005-10-27 15:50:00,17.65,17.65,17.63,17.64,125030.61474406072,6.101,6.101,6.0941,6.0975,125030.6147
2005-10-27 15:55:00,17.64,17.64,17.6,17.6,188709.2823903992,6.0975,6.0975,6.0837,6.0837,188709.2824
2005-10-28 09:30:00,17.84,17.86,17.84,17.86,63066.37276512368,6.1667,6.1736,6.1667,6.1736,63066.3728
2005-10-28 09:35:00,17.88,18.05,17.79,17.83,86211.11927504286,6.1805,6.2393,6.1494,6.1632,86211.1193
2005-10-28 09:40:00,17.83,17.97,17.81,17.94,73352.9267695322,6.1632,6.2116,6.1563,6.2012,73352.9268
2005-10-28 09:45:00,17.92,17.94,17.88,17.88,62454.07788390889,6.1943,6.2012,6.1805,6.1805,62454.0779
2005-10-28 09:50:00,17.88,17.88,17.78,17.78,64168.50355131031,6.1805,6.1805,6.1459,6.1459,64168.5036
2005-10-28 09:55:00,17.79,17.84,17.79,17.83,71516.04212588782,6.1494,6.1667,6.1494,6.1632,71516.0421
2005-10-28 10:00:00,17.83,17.84,17.79,17.8,75312.27038941954,6.1632,6.1667,6.1494,6.1529,75312.2704
2005-10-28 10:05:00,17.8,17.84,17.72,17.73,27553.269654665684,6.1529,6.1667,6.1252,6.1287,27553.2697
2005-10-28 10:10:00,17.72,17.76,17.68,17.68,262184.6681361744,6.1252,6.139,6.1114,6.1114,262184.6681
2005-10-28 10:15:00,17.68,17.74,17.68,17.7,55228.99828557433,6.1114,6.1321,6.1114,6.1183,55228.9983
2005-10-28 10:20:00,17.7,17.72,17.66,17.66,21062.94391378888,6.1183,6.1252,6.1045,6.1045,21062.9439
2005-10-28 10:25:00,17.67,17.68,17.64,17.66,37839.82365907421,6.1079,6.1114,6.0975,6.1045,37839.8237
2005-10-28 10:30:00,17.66,17.67,17.53,17.53,41146.21601763409,6.1045,6.1079,6.0595,6.0595,41146.216
2005-10-28 10:35:00,17.53,17.54,17.43,17.43,65638.0112662258,6.0595,6.063,6.025,6.025,65638.0113
2005-10-28 10:40:00,17.43,17.45,17.3,17.33,114009.30688219446,6.025,6.0319,5.98,5.9904,114009.3069
2005-10-28 10:45:00,17.32,17.32,17.28,17.3,74699.97550820475,5.9869,5.9869,5.9731,5.98,74699.9755
2005-10-28 10:50:00,17.3,17.45,17.3,17.44,145236.3458241489,5.98,6.0319,5.98,6.0284,145236.3458
2005-10-28 10:55:00,17.44,17.44,17.4,17.43,70046.53441097232,6.0284,6.0284,6.0146,6.025,70046.5344
2005-10-28 11:00:00,17.43,17.48,17.43,17.43,54494.24442811657,6.025,6.0422,6.025,6.025,54494.2444
2005-10-28 11:05:00,17.43,17.46,17.43,17.44,54494.24442811657,6.025,6.0353,6.025,6.0284,54494.2444
2005-10-28 11:10:00,17.45,17.6,17.45,17.59,84619.1525838844,6.0319,6.0837,6.0319,6.0803,84619.1526
2005-10-28 11:15:00,17.59,17.64,17.53,17.55,80333.08841538084,6.0803,6.0975,6.0595,6.0664,80333.0884
2005-10-28 11:20:00,17.55,17.67,17.55,17.66,64780.7984325251,6.0664,6.1079,6.0664,6.1045,64780.7984
2005-10-28 11:25:00,17.67,17.79,17.64,17.79,71026.20622091599,6.1079,6.1494,6.0975,6.1494,71026.2062
2005-10-28 11:30:00,17.79,17.79,17.65,17.76,100661.27847171196,6.1494,6.1494,6.101,6.139,100661.2785
2005-10-28 11:35:00,17.76,17.81,17.72,17.81,27675.728630908645,6.139,6.1563,6.1252,6.1563,27675.7286
2005-10-28 11:40:00,17.83,17.86,17.78,17.85,55718.83419054616,6.1632,6.1736,6.1459,6.1701,55718.8342
2005-10-28 11:45:00,17.84,17.95,17.84,17.95,40044.08523144746,6.1667,6.2047,6.1667,6.2047,40044.0852
2005-10-28 11:50:00,17.95,17.95,17.88,17.89,42493.26475630664,6.2047,6.2047,6.1805,6.184,42493.2648
2005-10-28 11:55:00,17.89,17.97,17.88,17.96,37349.98775410237,6.184,6.2116,6.1805,6.2082,37349.9878
2005-10-28 12:00:00,17.95,18.08,17.92,18.06,59759.9804065638,6.2047,6.2496,6.1943,6.2427,59759.9804
2005-10-28 12:05:00,18.07,18.09,17.93,17.94,49595.88537839824,6.2462,6.2531,6.1978,6.2012,49595.8854
2005-10-28 12:10:00,17.94,18.02,17.91,17.91,40533.921136419296,6.2012,6.2289,6.1909,6.1909,40533.9211
2005-10-28 12:15:00,17.91,17.95,17.83,17.84,46289.49301983835,6.1909,6.2047,6.1632,6.1667,46289.493
2005-10-28 12:20:00,17.86,17.89,17.76,17.77,105192.26059270144,6.1736,6.184,6.139,6.1425,105192.2606
2005-10-28 12:25:00,17.77,17.92,17.76,17.89,62576.53686015184,6.1425,6.1943,6.139,6.184,62576.5369
2005-10-28 12:30:00,17.88,17.94,17.88,17.89,30002.449179524858,6.1805,6.2012,6.1805,6.184,30002.4492
2005-10-28 12:35:00,17.89,17.92,17.85,17.85,30002.449179524858,6.184,6.1943,6.1701,6.1701,30002.4492
2005-10-28 12:40:00,17.85,17.94,17.85,17.92,66617.68307616947,6.1701,6.2012,6.1701,6.1943,66617.6831
2005-10-28 12:45:00,17.92,17.97,17.92,17.93,65515.55228998285,6.1943,6.2116,6.1943,6.1978,65515.5523
2005-10-28 12:50:00,17.94,17.94,17.92,17.92,58902.767572863086,6.2012,6.2012,6.1943,6.1943,58902.7676
2005-10-28 12:55:00,17.92,17.94,17.88,17.91,21062.94391378888,6.1943,6.2012,6.1805,6.1909,21062.9439
2005-10-28 13:00:00,17.91,17.95,17.86,17.95,27430.810678422728,6.1909,6.2047,6.1736,6.2047,27430.8107
2005-10-28 13:05:00,17.94,17.97,17.92,17.92,29022.77736958119,6.2012,6.2116,6.1943,6.1943,29022.7774
2005-10-28 13:10:00,17.93,17.95,17.92,17.93,53147.19568944403,6.1978,6.2047,6.1943,6.1978,53147.1957
2005-10-28 13:15:00,17.94,17.97,17.94,17.95,31104.579965711484,6.2012,6.2116,6.2012,6.2047,31104.58
2005-10-28 13:20:00,17.95,17.95,17.92,17.93,40289.00318393338,6.2047,6.2047,6.1943,6.1978,40289.0032
2005-10-28 13:25:00,17.93,17.93,17.91,17.92,31961.7927994122,6.1978,6.1978,6.1909,6.1943,31961.7928
2005-10-28 13:30:00,17.92,17.92,17.86,17.86,34166.05437178545,6.1943,6.1943,6.1736,6.1736,34166.0544
2005-10-28 13:35:00,17.86,17.86,17.81,17.83,34778.34925300024,6.1736,6.1736,6.1563,6.1632,34778.3493
2005-10-28 13:40:00,17.83,17.83,17.81,17.82,39676.70830271859,6.1632,6.1632,6.1563,6.1598,39676.7083
2005-10-28 13:45:00,17.81,17.82,17.71,17.72,25349.008082292432,6.1563,6.1598,6.1217,6.1252,25349.0081
2005-10-28 13:50:00,17.73,17.83,17.72,17.83,43595.39554249327,6.1287,6.1632,6.1252,6.1632,43595.3955
2005-10-28 13:55:00,17.83,17.88,17.79,17.88,23144.746509919176,6.1632,6.1805,6.1494,6.1805,23144.7465
2005-10-28 14:00:00,17.88,17.97,17.88,17.97,40044.08523144746,6.1805,6.2116,6.1805,6.2116,40044.0852
2005-10-28 14:05:00,17.96,18.05,17.96,17.99,30369.82610825373,6.2082,6.2393,6.2082,6.2185,30369.8261
2005-10-28 14:10:00,18.0,18.04,17.99,18.01,30614.74406073965,6.222,6.2358,6.2185,6.2254,30614.7441
2005-10-28 14:15:00,18.02,18.05,18.0,18.05,37717.36468283125,6.2289,6.2393,6.222,6.2393,37717.3647
2005-10-28 14:20:00,18.06,18.09,18.05,18.09,29512.613274553023,6.2427,6.2531,6.2393,6.2531,29512.6133
2005-10-28 14:25:00,18.08,18.17,18.07,18.14,45554.7391623806,6.2496,6.2808,6.2462,6.2704,45554.7392
2005-10-28 14:30:00,18.14,18.15,18.12,18.12,19348.51824638746,6.2704,6.2738,6.2635,6.2635,19348.5182
2005-10-28 14:35:00,18.13,18.13,18.08,18.1,19470.977222630416,6.2669,6.2669,6.2496,6.2566,19470.9772
2005-10-28 14:40:00,18.1,18.16,18.1,18.15,22532.45162870438,6.2566,6.2773,6.2566,6.2738,22532.4516
2005-10-28 14:45:00,18.15,18.25,18.15,18.22,101396.03232916971,6.2738,6.3084,6.2738,6.298,101396.0323
2005-10-28 14:50:00,18.23,18.25,18.21,18.21,60127.35733529268,6.3015,6.3084,6.2946,6.2946,60127.3573
2005-10-28 14:55:00,18.21,18.21,18.11,18.14,23389.664462405093,6.2946,6.2946,6.26,6.2704,23389.6645
2005-10-28 15:00:00,18.14,18.19,18.13,18.19,49718.3443546412,6.2704,6.2877,6.2669,6.2877,49718.3444
2005-10-28 15:05:00,18.19,18.2,18.12,18.13,48248.83663972569,6.2877,6.2911,6.2635,6.2669,48248.8366
2005-10-28 15:10:00,18.14,18.14,18.08,18.09,41880.96987509184,6.2704,6.2704,6.2496,6.2531,41880.9699
2005-10-28 15:15:00,18.08,18.09,18.04,18.05,33186.38256184178,6.2496,6.2531,6.2358,6.2393,33186.3826
2005-10-28 15:20:00,18.05,18.11,18.04,18.05,112907.17609600782,6.2393,6.26,6.2358,6.2393,112907.1761
2005-10-28 15:25:00,18.05,18.06,17.99,17.99,44697.52632867989,6.2393,6.2427,6.2185,6.2185,44697.5263
2005-10-28 15:30:00,18.0,18.06,17.95,18.02,76781.77810433504,6.222,6.2427,6.2047,6.2289,76781.7781
2005-10-28 15:35:00,18.04,18.04,17.95,17.97,69924.07543472936,6.2358,6.2358,6.2047,6.2116,69924.0754
2005-10-28 15:40:00,17.97,18.08,17.97,18.06,118172.91207445505,6.2116,6.2496,6.2116,6.2427,118172.9121
2005-10-28 15:45:00,18.06,18.12,18.04,18.1,65760.47024246877,6.2427,6.2635,6.2358,6.2566,65760.4702
2005-10-28 15:50:00,18.1,18.1,18.06,18.06,112417.340191036,6.2566,6.2566,6.2427,6.2427,112417.3402
2005-10-28 15:55:00,18.06,18.07,18.01,18.04,112417.340191036,6.2427,6.2462,6.2254,6.2358,112417.3402
2005-10-31 09:30:00,18.13,18.24,18.13,18.14,72863.09086456036,6.2669,6.3049,6.2669,6.2704,72863.0909
2005-10-31 09:35:00,18.14,18.31,18.13,18.3,77394.07298554984,6.2704,6.3291,6.2669,6.3257,77394.073
2005-10-31 09:40:00,18.3,18.31,18.24,18.27,44575.06735243693,6.3257,6.3291,6.3049,6.3153,44575.0674
2005-10-31 09:45:00,18.28,18.4,18.28,18.4,84864.07053637032,6.3188,6.3603,6.3188,6.3603,84864.0705
2005-10-31 09:50:00,18.4,18.46,18.37,18.37,65270.63433749694,6.3603,6.381,6.3499,6.3499,65270.6343
2005-10-31 09:55:00,18.37,18.49,18.37,18.46,56820.9649767328,6.3499,6.3914,6.3499,6.381,56820.965
2005-10-31 10:00:00,18.46,18.5,18.32,18.33,64780.7984325251,6.381,6.3948,6.3326,6.3361,64780.7984
2005-10-31 10:05:00,18.33,18.33,18.23,18.23,31961.7927994122,6.3361,6.3361,6.3015,6.3015,31961.7928
2005-10-31 10:10:00,18.23,18.23,18.18,18.21,38941.95444526083,6.3015,6.3015,6.2842,6.2946,38941.9544
2005-10-31 10:15:00,18.21,18.21,18.14,18.2,26818.51579720793,6.2946,6.2946,6.2704,6.2911,26818.5158
2005-10-31 10:20:00,18.21,18.28,18.21,18.25,38084.74161156012,6.2946,6.3188,6.2946,6.3084,38084.7416
2005-10-31 10:25:00,18.27,18.35,18.25,18.33,30982.120989468527,6.3153,6.343,6.3084,6.3361,30982.121
2005-10-31 10:30:00,18.32,18.35,18.23,18.24,39676.70830271859,6.3326,6.343,6.3015,6.3049,39676.7083
2005-10-31 10:35:00,18.23,18.27,18.23,18.26,35023.26720548616,6.3015,6.3153,6.3015,6.3119,35023.2672
2005-10-31 10:40:00,18.25,18.26,18.23,18.25,24001.959343619885,6.3084,6.3119,6.3015,6.3084,24001.9593
2005-10-31 10:45:00,18.24,18.24,18.19,18.19,57188.34190546167,6.3049,6.3049,6.2877,6.2877,57188.3419
2005-10-31 10:50:00,18.2,18.2,18.14,18.15,33921.13641929953,6.2911,6.2911,6.2704,6.2738,33921.1364
2005-10-31 10:55:00,18.14,18.19,18.14,18.17,25961.302963507223,6.2704,6.2877,6.2704,6.2808,25961.303
2005-10-31 11:00:00,18.17,18.17,18.05,18.06,72495.71393583149,6.2808,6.2808,6.2393,6.2427,72495.7139
2005-10-31 11:05:00,18.06,18.07,17.93,17.99,83884.39872642665,6.2427,6.2462,6.1978,6.2185,83884.3987
2005-10-31 11:10:00,17.98,18.03,17.93,17.95,66617.68307616947,6.2151,6.2324,6.1978,6.2047,66617.6831
2005-10-31 11:15:00,17.96,17.98,17.91,17.96,74699.97550820475,6.2082,6.2151,6.1909,6.2082,74699.9755
2005-10-31 11:20:00,17.95,17.97,17.93,17.96,30614.74406073965,6.2047,6.2116,6.1978,6.2082,30614.7441
2005-10-31 11:25:00,17.97,18.0,17.95,17.98,51555.22899828557,6.2116,6.222,6.2047,6.2151,51555.229
2005-10-31 11:30:00,17.98,18.04,17.98,18.03,44942.44428116581,6.2151,6.2358,6.2151,6.2324,44942.4443
2005-10-31 11:35:00,18.04,18.06,18.01,18.05,39799.16727896155,6.2358,6.2427,6.2254,6.2393,39799.1673
2005-10-31 11:40:00,18.05,18.11,18.04,18.1,29757.53122703894,6.2393,6.26,6.2358,6.2566,29757.5312
2005-10-31 11:45:00,18.08,18.08,18.03,18.08,26573.59784472201,6.2496,6.2496,6.2324,6.2496,26573.5978
2005-10-31 11:50:00,18.09,18.09,18.06,18.09,20083.27210384521,6.2531,6.2531,6.2427,6.2531,20083.2721
2005-10-31 11:55:00,18.08,18.09,18.01,18.01,27798.1876071516,6.2496,6.2531,6.2254,6.2254,27798.1876
2005-10-31 12:00:00,18.01,18.04,17.98,18.03,30492.28508449669,6.2254,6.2358,6.2151,6.2324,30492.2851
2005-10-31 12:05:00,18.05,18.09,18.01,18.01,37349.98775410237,6.2393,6.2531,6.2254,6.2254,37349.9878
2005-10-31 12:10:00,17.99,18.01,17.97,18.01,44452.60837619397,6.2185,6.2254,6.2116,6.2254,44452.6084
2005-10-31 12:15:00,18.01,18.04,17.94,17.96,50942.93411707078,6.2254,6.2358,6.2012,6.2082,50942.9341
2005-10-31 12:20:00,17.96,17.99,17.9,17.94,22042.61572373255,6.2082,6.2185,6.1874,6.2012,22042.6157
2005-10-31 12:25:00,17.94,17.97,17.88,17.97,22654.91060494734,6.2012,6.2116,6.1805,6.2116,22654.9106
2005-10-31 12:30:00,17.97,18.01,17.91,17.97,43105.55963752143,6.2116,6.2254,6.1909,6.2116,43105.5596
2005-10-31 12:35:00,17.97,17.97,17.94,17.96,32206.71075189811,6.2116,6.2116,6.2012,6.2082,32206.7108
2005-10-31 12:40:00,17.96,17.96,17.92,17.95,13470.487386725446,6.2082,6.2082,6.1943,6.2047,13470.4874
2005-10-31 12:45:00,17.97,17.97,17.93,17.96,17756.551555228998,6.2116,6.2116,6.1978,6.2082,17756.5516
2005-10-31 12:50:00,17.95,17.99,17.93,17.97,22654.91060494734,6.2047,6.2185,6.1978,6.2116,22654.9106
2005-10-31 12:55:00,17.97,18.02,17.96,17.97,51555.22899828557,6.2116,6.2289,6.2082,6.2116,51555.229
2005-10-31 13:00:00,17.98,17.99,17.97,17.98,33798.67744305657,6.2151,6.2185,6.2116,6.2151,33798.6774
2005-10-31 13:05:00,17.98,17.99,17.91,17.91,29390.154298310063,6.2151,6.2185,6.1909,6.1909,29390.1543
2005-10-31 13:10:00,17.92,18.01,17.91,18.01,48861.13152094048,6.1943,6.2254,6.1909,6.2254,48861.1315
2005-10-31 13:15:00,18.01,18.01,17.97,17.97,24246.8772961058,6.2254,6.2254,6.2116,6.2116,24246.8773
2005-10-31 13:20:00,17.96,17.98,17.95,17.97,22287.533676218467,6.2082,6.2151,6.2047,6.2116,22287.5337
2005-10-31 13:25:00,17.97,17.98,17.96,17.96,6735.243693362723,6.2116,6.2151,6.2082,6.2082,6735.2437
2005-10-31 13:30:00,17.97,17.98,17.92,17.97,33676.21846681362,6.2116,6.2151,6.1943,6.2116,33676.2185
2005-10-31 13:35:00,17.95,17.98,17.95,17.98,19103.60029390154,6.2047,6.2151,6.2047,6.2151,19103.6003
2005-10-31 13:40:00,17.97,17.97,17.95,17.97,25961.302963507223,6.2116,6.2116,6.2047,6.2116,25961.303
2005-10-31 13:45:00,17.97,17.98,17.96,17.97,46044.57506735243,6.2116,6.2151,6.2082,6.2116,46044.5751
2005-10-31 13:50:00,17.97,17.99,17.94,17.97,44942.44428116581,6.2116,6.2185,6.2012,6.2116,44942.4443
2005-10-31 13:55:00,17.97,17.99,17.97,17.97,40411.462160176336,6.2116,6.2185,6.2116,6.2116,40411.4622
2005-10-31 14:00:00,17.97,17.99,17.95,17.98,24491.79524859172,6.2116,6.2185,6.2047,6.2151,24491.7952
2005-10-31 14:05:00,17.97,18.0,17.97,18.0,32329.16972814107,6.2116,6.222,6.2116,6.222,32329.1697
2005-10-31 14:10:00,18.0,18.05,18.0,18.05,31594.41587068332,6.222,6.2393,6.222,6.2393,31594.4159
2005-10-31 14:15:00,18.06,18.11,18.06,18.08,36492.77492040167,6.2427,6.26,6.2427,6.2496,36492.7749
2005-10-31 14:20:00,18.07,18.09,18.04,18.08,21307.8618662748,6.2462,6.2531,6.2358,6.2496,21307.8619
2005-10-31 14:25:00,18.07,18.08,18.01,18.07,18981.141317658585,6.2462,6.2496,6.2254,6.2462,18981.1413
2005-10-31 14:30:00,18.08,18.1,18.07,18.08,30982.120989468527,6.2496,6.2566,6.2462,6.2496,30982.121
2005-10-31 14:35:00,18.08,18.15,18.08,18.12,44330.14939995101,6.2496,6.2738,6.2496,6.2635,44330.1494
2005-10-31 14:40:00,18.12,18.15,18.12,18.15,24001.959343619885,6.2635,6.2738,6.2635,6.2738,24001.9593
2005-10-31 14:45:00,18.15,18.23,18.15,18.21,31594.41587068332,6.2738,6.3015,6.2738,6.2946,31594.4159
2005-10-31 14:50:00,18.21,18.25,18.19,18.23,19348.51824638746,6.2946,6.3084,6.2877,6.3015,19348.5182
2005-10-31 14:55:00,18.22,18.24,18.21,18.23,30859.662013225567,6.298,6.3049,6.2946,6.3015,30859.662
2005-10-31 15:00:00,18.24,18.32,18.22,18.25,40901.29806514817,6.3049,6.3326,6.298,6.3084,40901.2981
2005-10-31 15:05:00,18.24,18.33,18.24,18.32,57310.80088170463,6.3049,6.3361,6.3049,6.3326,57310.8009
2005-10-31 15:10:00,18.33,18.33,18.29,18.31,34166.05437178545,6.3361,6.3361,6.3222,6.3291,34166.0544
2005-10-31 15:15:00,18.3,18.31,18.28,18.29,26328.679892236098,6.3257,6.3291,6.3188,6.3222,26328.6799
2005-10-31 15:20:00,18.29,18.3,18.28,18.28,15307.372030369825,6.3222,6.3257,6.3188,6.3188,15307.372
2005-10-31 15:25:00,18.28,18.35,18.28,18.3,65760.47024246877,6.3188,6.343,6.3188,6.3257,65760.4702
2005-10-31 15:30:00,18.3,18.32,18.29,18.32,38819.49546901788,6.3257,6.3326,6.3222,6.3326,38819.4955
2005-10-31 15:35:00,18.32,18.32,18.28,18.32,94048.4937545922,6.3326,6.3326,6.3188,6.3326,94048.4938
2005-10-31 15:40:00,18.32,18.37,18.31,18.37,105804.55547391625,6.3326,6.3499,6.3291,6.3499,105804.5555
2005-10-31 15:45:00,18.36,18.36,18.28,18.31,69924.07543472936,6.3464,6.3464,6.3188,6.3291,69924.0754
2005-10-31 15:50:00,18.31,18.32,18.27,18.27,68699.48567229978,6.3291,6.3326,6.3153,6.3153,68699.4857
2005-10-31 15:55:00,18.27,18.29,18.2,18.2,124785.6967915748,6.3153,6.3222,6.2911,6.2911,124785.6968
2005-11-01 09:30:00,18.1,18.11,18.01,18.11,78006.36786676463,6.2566,6.26,6.2254,6.26,78006.3679
2005-11-01 09:35:00,18.11,18.27,17.99,18.19,54004.408523144746,6.26,6.3153,6.2185,6.2877,54004.4085
2005-11-01 09:40:00,18.14,18.23,18.11,18.12,63556.20867009551,6.2704,6.3015,6.26,6.2635,63556.2087
2005-11-01 09:45:00,18.12,18.27,18.12,18.2,65270.63433749694,6.2635,6.3153,6.2635,6.2911,65270.6343
2005-11-01 09:50:00,18.21,18.26,18.13,18.17,40044.08523144746,6.2946,6.3119,6.2669,6.2808,40044.0852
2005-11-01 09:55:00,18.19,18.19,18.06,18.06,35635.56208670095,6.2877,6.2877,6.2427,6.2427,35635.5621
2005-11-01 10:00:00,18.06,18.14,18.06,18.14,50942.93411707078,6.2427,6.2704,6.2427,6.2704,50942.9341
2005-11-01 10:05:00,18.14,18.28,18.14,18.28,46779.32892481019,6.2704,6.3188,6.2704,6.3188,46779.3289
2005-11-01 10:10:00,18.26,18.28,18.1,18.23,52412.44183198628,6.3119,6.3188,6.2566,6.3015,52412.4418
2005-11-01 10:15:00,18.23,18.24,18.19,18.22,70168.99338721528,6.3015,6.3049,6.2877,6.298,70168.9934
2005-11-01 10:20:00,18.22,18.23,18.14,18.14,42248.34680382072,6.298,6.3015,6.2704,6.2704,42248.3468
2005-11-01 10:25:00,18.14,18.17,18.09,18.14,41023.75704139113,6.2704,6.2808,6.2531,6.2704,41023.757
2005-11-01 10:30:00,18.14,18.17,18.09,18.09,40901.29806514817,6.2704,6.2808,6.2531,6.2531,40901.2981
2005-11-01 10:35:00,18.09,18.1,18.06,18.09,27920.64658339456,6.2531,6.2566,6.2427,6.2531,27920.6466
2005-11-01 10:40:00,18.09,18.24,18.09,18.23,39186.87239774675,6.2531,6.3049,6.2531,6.3015,39186.8724
2005-11-01 10:45:00,18.2,18.25,18.15,18.19,17511.63360274308,6.2911,6.3084,6.2738,6.2877,17511.6336
2005-11-01 10:50:00,18.19,18.29,18.19,18.29,28777.85941709527,6.2877,6.3222,6.2877,6.3222,28777.8594
2005-11-01 10:55:00,18.3,18.37,18.3,18.34,51065.39309331374,6.3257,6.3499,6.3257,6.3395,51065.3931
2005-11-01 11:00:00,18.32,18.39,18.32,18.37,43962.77247122214,6.3326,6.3568,6.3326,6.3499,43962.7725
2005-11-01 11:05:00,18.37,18.44,18.37,18.44,32574.087680626988,6.3499,6.3741,6.3499,6.3741,32574.0877
2005-11-01 11:10:00,18.44,18.45,18.31,18.35,44452.60837619397,6.3741,6.3775,6.3291,6.343,44452.6084
2005-11-01 11:15:00,18.36,18.4,18.36,18.37,38941.95444526083,6.3464,6.3603,6.3464,6.3499,38941.9544
2005-11-01 11:20:00,18.37,18.41,18.35,18.41,23389.664462405093,6.3499,6.3637,6.343,6.3637,23389.6645
2005-11-01 11:25:00,18.41,18.45,18.39,18.4,36370.31594415871,6.3637,6.3775,6.3568,6.3603,36370.3159
2005-11-01 11:30:00,18.41,18.48,18.39,18.46,46534.410972324265,6.3637,6.3879,6.3568,6.381,46534.411
2005-11-01 11:35:00,18.46,18.46,18.37,18.41,26696.05682096497,6.381,6.381,6.3499,6.3637,26696.0568
2005-11-01 11:40:00,18.43,18.43,18.33,18.35,27308.351702179767,6.3706,6.3706,6.3361,6.343,27308.3517
2005-11-01 11:45:00,18.35,18.37,18.29,18.32,42615.7237325496,6.343,6.3499,6.3222,6.3326,42615.7237
2005-11-01 11:50:00,18.32,18.33,18.28,18.28,44085.2314474651,6.3326,6.3361,6.3188,6.3188,44085.2314
2005-11-01 11:55:00,18.28,18.36,18.28,18.32,77149.15503306391,6.3188,6.3464,6.3188,6.3326,77149.155
2005-11-01 12:00:00,18.32,18.37,18.32,18.35,54249.32647563066,6.3326,6.3499,6.3326,6.343,54249.3265
2005-11-01 12:05:00,18.34,18.36,18.27,18.28,21430.320842517754,6.3395,6.3464,6.3153,6.3188,21430.3208
2005-11-01 12:10:00,18.29,18.34,18.28,18.29,43472.936566250304,6.3222,6.3395,6.3188,6.3222,43472.9366
2005-11-01 12:15:00,18.31,18.37,18.28,18.28,25349.008082292432,6.3291,6.3499,6.3188,6.3188,25349.0081
2005-11-01 12:20:00,18.28,18.29,18.26,18.28,42493.26475630664,6.3188,6.3222,6.3119,6.3188,42493.2648
2005-11-01 12:25:00,18.28,18.28,18.19,18.21,62576.53686015184,6.3188,6.3188,6.2877,6.2946,62576.5369
2005-11-01 12:30:00,18.21,18.24,18.21,18.22,32574.087680626988,6.2946,6.3049,6.2946,6.298,32574.0877
2005-11-01 12:35:00,18.22,18.29,18.22,18.28,58657.84962037717,6.298,6.3222,6.298,6.3188,58657.8496
2005-11-01 12:40:00,18.28,18.28,18.21,18.25,15552.289982855742,6.3188,6.3188,6.2946,6.3084,15552.29
2005-11-01 12:45:00,18.26,18.26,18.23,18.23,19226.0592701445,6.3119,6.3119,6.3015,6.3015,19226.0593
2005-11-01 12:50:00,18.23,18.23,18.2,18.22,26696.05682096497,6.3015,6.3015,6.2911,6.298,26696.0568
2005-11-01 12:55:00,18.23,18.23,18.19,18.2,23389.664462405093,6.3015,6.3015,6.2877,6.2911,23389.6645
2005-11-01 13:00:00,18.2,18.21,18.1,18.21,26818.51579720793,6.2911,6.2946,6.2566,6.2946,26818.5158
2005-11-01 13:05:00,18.21,18.25,18.21,18.21,12490.815576781775,6.2946,6.3084,6.2946,6.2946,12490.8156
2005-11-01 13:10:00,18.21,18.23,18.2,18.23,7592.456527063433,6.2946,6.3015,6.2911,6.3015,7592.4565
2005-11-01 13:15:00,18.22,18.24,18.21,18.22,16531.96179279941,6.298,6.3049,6.2946,6.298,16531.9618
2005-11-01 13:20:00,18.23,18.24,18.23,18.23,29512.613274553023,6.3015,6.3049,6.3015,6.3015,29512.6133
2005-11-01 13:25:00,18.24,18.24,18.18,18.18,13592.946362968403,6.3049,6.3049,6.2842,6.2842,13592.9464
2005-11-01 13:30:00,18.19,18.22,18.18,18.22,11143.766838109234,6.2877,6.298,6.2842,6.298,11143.7668
2005-11-01 13:35:00,18.22,18.24,18.21,18.21,11021.307861866277,6.298,6.3049,6.2946,6.2946,11021.3079
2005-11-01 13:40:00,18.22,18.25,18.22,18.24,8449.669360764143,6.298,6.3084,6.298,6.3049,8449.6694
2005-11-01 13:45:00,18.25,18.29,18.25,18.27,29879.990203281897,6.3084,6.3222,6.3084,6.3153,29879.9902
2005-11-01 13:50:00,18.27,18.31,18.23,18.23,29757.53122703894,6.3153,6.3291,6.3015,6.3015,29757.5312
2005-11-01 13:55:00,18.23,18.25,18.23,18.23,23757.041391133967,6.3015,6.3084,6.3015,6.3015,23757.0414
2005-11-01 14:00:00,18.23,18.24,18.23,18.23,20695.56698506,6.3015,6.3049,6.3015,6.3015,20695.567
2005-11-01 14:05:00,18.24,18.24,18.18,18.21,24859.1721773206,6.3049,6.3049,6.2842,6.2946,24859.1722
2005-11-01 14:10:00,18.21,18.23,18.17,18.21,12000.979671809942,6.2946,6.3015,6.2808,6.2946,12000.9797
2005-11-01 14:15:00,18.22,18.25,18.19,18.25,18858.682341415624,6.298,6.3084,6.2877,6.3084,18858.6823
2005-11-01 14:20:00,18.25,18.31,18.21,18.22,52534.90080822924,6.3084,6.3291,6.2946,6.298,52534.9008
2005-11-01 14:25:00,18.22,18.24,18.19,18.22,47391.62380602498,6.298,6.3049,6.2877,6.298,47391.6238
2005-11-01 14:30:00,18.23,18.28,18.22,18.25,87558.1680137154,6.3015,6.3188,6.298,6.3084,87558.168
2005-11-01 14:35:00,18.25,18.28,18.19,18.2,25593.926034778346,6.3084,6.3188,6.2877,6.2911,25593.926
2005-11-01 14:40:00,18.21,18.21,18.1,18.15,70413.9113397012,6.2946,6.2946,6.2566,6.2738,70413.9113
2005-11-01 14:45:00,18.14,18.16,18.06,18.12,45799.65711486652,6.2704,6.2773,6.2427,6.2635,45799.6571
2005-11-01 14:50:00,18.13,18.13,18.06,18.1,40166.54420769042,6.2669,6.2669,6.2427,6.2566,40166.5442
2005-11-01 14:55:00,18.1,18.13,18.05,18.06,69066.86260102865,6.2566,6.2669,6.2393,6.2427,69066.8626
2005-11-01 15:00:00,18.06,18.07,18.0,18.03,39309.33137398971,6.2427,6.2462,6.222,6.2324,39309.3314
2005-11-01 15:05:00,18.03,18.06,17.97,18.01,86456.03722752877,6.2324,6.2427,6.2116,6.2254,86456.0372
2005-11-01 15:10:00,18.01,18.1,18.0,18.04,114744.0607396522,6.2254,6.2566,6.222,6.2358,114744.0607
2005-11-01 15:15:00,18.05,18.11,17.98,17.98,80333.08841538084,6.2393,6.26,6.2151,6.2151,80333.0884
2005-11-01 15:20:00,17.97,18.07,17.97,18.06,143154.5432280186,6.2116,6.2462,6.2116,6.2427,143154.5432
2005-11-01 15:25:00,18.06,18.07,17.99,18.01,114988.97869213812,6.2427,6.2462,6.2185,6.2254,114988.9787
2005-11-01 15:30:00,18.01,18.05,17.96,17.97,136419.29953465587,6.2254,6.2393,6.2082,6.2116,136419.2995
2005-11-01 15:35:00,17.88,18.01,17.84,18.01,193117.8055351457,6.1805,6.2254,6.1667,6.2254,193117.8055
2005-11-01 15:40:00,18.01,18.04,17.97,18.02,161768.30761694832,6.2254,6.2358,6.2116,6.2289,161768.3076
2005-11-01 15:45:00,18.02,18.04,18.01,18.04,119275.04286064168,6.2289,6.2358,6.2254,6.2358,119275.0429
2005-11-01 15:50:00,18.03,18.05,17.92,17.97,144011.75606171932,6.2324,6.2393,6.1943,6.2116,144011.7561
2005-11-01 15:55:00,17.98,18.06,17.97,17.97,207200.58780308595,6.2151,6.2427,6.2116,6.2116,207200.5878
2005-11-02 09:30:00,17.88,18.0,17.83,18.0,42860.64168503551,6.1805,6.222,6.1632,6.222,42860.6417
2005-11-02 09:35:00,18.0,18.0,17.83,17.92,61596.86505020817,6.222,6.222,6.1632,6.1943,61596.8651
2005-11-02 09:40:00,17.93,18.16,17.88,18.0,91844.23218221896,6.1978,6.2773,6.1805,6.222,91844.2322
2005-11-02 09:45:00,18.02,18.07,17.99,18.06,75802.10629439137,6.2289,6.2462,6.2185,6.2427,75802.1063
2005-11-02 09:50:00,18.07,18.08,18.04,18.08,53147.19568944403,6.2462,6.2496,6.2358,6.2496,53147.1957
2005-11-02 09:55:00,18.08,18.16,18.04,18.1,66495.22409992652,6.2496,6.2773,6.2358,6.2566,66495.2241
2005-11-02 10:00:00,18.11,18.11,17.97,17.99,62454.07788390889,6.26,6.26,6.2116,6.2185,62454.0779
2005-11-02 10:05:00,17.98,18.06,17.91,17.91,131520.94048493754,6.2151,6.2427,6.1909,6.1909,131520.9405
2005-11-02 10:10:00,17.9,17.91,17.78,17.82,92334.06808719078,6.1874,6.1909,6.1459,6.1598,92334.0681
2005-11-02 10:15:00,17.82,17.84,17.76,17.8,84986.52951261327,6.1598,6.1667,6.139,6.1529,84986.5295
2005-11-02 10:20:00,17.8,17.84,17.64,17.65,119275.04286064168,6.1529,6.1667,6.0975,6.101,119275.0429
2005-11-02 10:25:00,17.65,17.73,17.64,17.7,127969.63017389174,6.101,6.1287,6.0975,6.1183,127969.6302
2005-11-02 10:30:00,17.7,17.79,17.67,17.69,134092.57898603968,6.1183,6.1494,6.1079,6.1148,134092.579
2005-11-02 10:35:00,17.69,17.74,17.66,17.66,156135.1947097722,6.1148,6.1321,6.1045,6.1045,156135.1947
2005-11-02 10:40:00,17.67,17.8,17.61,17.78,170095.5180014695,6.1079,6.1529,6.0872,6.1459,170095.518
2005-11-02 10:45:00,17.78,17.86,17.74,17.86,135562.08670095517,6.1459,6.1736,6.1321,6.1736,135562.0867
2005-11-02 10:50:00,17.87,17.91,17.84,17.88,127357.33529267694,6.1771,6.1909,6.1667,6.1805,127357.3353
2005-11-02 10:55:00,17.89,17.92,17.76,17.79,99436.6887092824,6.184,6.1943,6.139,6.1494,99436.6887
2005-11-02 11:00:00,17.79,17.8,17.7,17.7,102253.24516287044,6.1494,6.1529,6.1183,6.1183,102253.2452
2005-11-02 11:05:00,17.7,17.79,17.7,17.74,66372.76512368357,6.1183,6.1494,6.1183,6.1321,66372.7651
2005-11-02 11:10:00,17.74,17.83,17.74,17.79,96252.75532696546,6.1321,6.1632,6.1321,6.1494,96252.7553
2005-11-02 11:15:00,17.79,17.87,17.76,17.8,66005.38819495469,6.1494,6.1771,6.139,6.1529,66005.3882
2005-11-02 11:20:00,17.8,17.88,17.8,17.84,44207.69042370805,6.1529,6.1805,6.1529,6.1667,44207.6904
2005-11-02 11:25:00,17.83,17.83,17.77,17.79,61596.86505020817,6.1632,6.1632,6.1425,6.1494,61596.8651
2005-11-02 11:30:00,17.79,17.81,17.76,17.81,54371.78545187362,6.1494,6.1563,6.139,6.1563,54371.7855
2005-11-02 11:35:00,17.81,17.88,17.81,17.86,61596.86505020817,6.1563,6.1805,6.1563,6.1736,61596.8651
2005-11-02 11:40:00,17.86,17.9,17.86,17.89,67597.35488611314,6.1736,6.1874,6.1736,6.184,67597.3549
2005-11-02 11:45:00,17.88,17.93,17.88,17.93,48738.672544697525,6.1805,6.1978,6.1805,6.1978,48738.6725
2005-11-02 11:50:00,17.92,17.96,17.92,17.96,40901.29806514817,6.1943,6.2082,6.1943,6.2082,40901.2981
2005-11-02 11:55:00,17.96,18.01,17.95,17.95,60862.11119275042,6.2082,6.2254,6.2047,6.2047,60862.1112
2005-11-02 12:00:00,17.95,17.96,17.9,17.94,34778.34925300024,6.2047,6.2082,6.1874,6.2012,34778.3493
2005-11-02 12:05:00,17.94,17.95,17.89,17.94,35023.26720548616,6.2012,6.2047,6.184,6.2012,35023.2672
2005-11-02 12:10:00,17.95,17.97,17.92,17.97,40166.54420769042,6.2047,6.2116,6.1943,6.2116,40166.5442
2005-11-02 12:15:00,17.97,17.99,17.93,17.93,59637.52143032084,6.2116,6.2185,6.1978,6.1978,59637.5214
2005-11-02 12:20:00,17.92,17.93,17.88,17.91,80822.92432035267,6.1943,6.1978,6.1805,6.1909,80822.9243
2005-11-02 12:25:00,17.91,17.92,17.88,17.92,35513.103110458,6.1909,6.1943,6.1805,6.1943,35513.1031
2005-11-02 12:30:00,17.92,17.92,17.82,17.82,37839.82365907421,6.1943,6.1943,6.1598,6.1598,37839.8237
2005-11-02 12:35:00,17.82,17.86,17.77,17.86,46411.95199608131,6.1598,6.1736,6.1425,6.1736,46411.952
2005-11-02 12:40:00,17.85,17.9,17.85,17.9,24614.25422483468,6.1701,6.1874,6.1701,6.1874,24614.2542
2005-11-02 12:45:00,17.9,17.92,17.87,17.92,35390.64413421504,6.1874,6.1943,6.1771,6.1943,35390.6441
2005-11-02 12:50:00,17.92,17.97,17.85,17.89,42493.26475630664,6.1943,6.2116,6.1701,6.184,42493.2648
2005-11-02 12:55:00,17.89,17.96,17.87,17.93,26573.59784472201,6.184,6.2082,6.1771,6.1978,26573.5978
2005-11-02 13:00:00,17.94,17.96,17.94,17.95,28043.10555963752,6.2012,6.2082,6.2012,6.2047,28043.1056
2005-11-02 13:05:00,17.96,17.97,17.95,17.95,26573.59784472201,6.2082,6.2116,6.2047,6.2047,26573.5978
2005-11-02 13:10:00,17.95,17.97,17.92,17.96,40044.08523144746,6.2047,6.2116,6.1943,6.2082,40044.0852
2005-11-02 13:15:00,17.96,17.97,17.94,17.95,29879.990203281897,6.2082,6.2116,6.2012,6.2047,29879.9902
2005-11-02 13:20:00,17.96,17.96,17.84,17.88,82414.89101151114,6.2082,6.2082,6.1667,6.1805,82414.891
2005-11-02 13:25:00,17.83,17.87,17.77,17.81,101151.1143766838,6.1632,6.1771,6.1425,6.1563,101151.1144
2005-11-02 13:30:00,17.83,17.84,17.82,17.84,28043.10555963752,6.1632,6.1667,6.1598,6.1667,28043.1056
2005-11-02 13:35:00,17.84,17.86,17.78,17.79,57433.25985794758,6.1667,6.1736,6.1459,6.1494,57433.2599
2005-11-02 13:40:00,17.8,17.82,17.76,17.76,46411.95199608131,6.1529,6.1598,6.139,6.139,46411.952
2005-11-02 13:45:00,17.77,17.79,17.75,17.79,27430.810678422728,6.1425,6.1494,6.1356,6.1494,27430.8107
2005-11-02 13:50:00,17.79,17.82,17.79,17.82,22777.36958119029,6.1494,6.1598,6.1494,6.1598,22777.3696
2005-11-02 13:55:00,17.82,17.84,17.79,17.8,64658.33945628214,6.1598,6.1667,6.1494,6.1529,64658.3395
2005-11-02 14:00:00,17.81,17.97,17.81,17.94,46044.57506735243,6.1563,6.2116,6.1563,6.2012,46044.5751
2005-11-02 14:05:00,17.95,17.97,17.84,17.88,43228.01861376438,6.2047,6.2116,6.1667,6.1805,43228.0186
2005-11-02 14:10:00,17.87,17.92,17.85,17.87,45799.65711486652,6.1771,6.1943,6.1701,6.1771,45799.6571
2005-11-02 14:15:00,17.87,17.91,17.85,17.88,68577.02669605681,6.1771,6.1909,6.1701,6.1805,68577.0267
2005-11-02 14:20:00,17.88,17.89,17.87,17.88,46534.410972324265,6.1805,6.184,6.1771,6.1805,46534.411
2005-11-02 14:25:00,17.88,17.89,17.84,17.85,59392.60347783492,6.1805,6.184,6.1667,6.1701,59392.6035
2005-11-02 14:30:00,17.86,17.89,17.84,17.88,82537.3499877541,6.1736,6.184,6.1667,6.1805,82537.35
2005-11-02 14:35:00,17.88,17.92,17.79,17.8,93191.2809208915,6.1805,6.1943,6.1494,6.1529,93191.2809
2005-11-02 14:40:00,17.8,17.81,17.76,17.76,60984.570168993385,6.1529,6.1563,6.139,6.139,60984.5702
2005-11-02 14:45:00,17.78,17.81,17.74,17.78,137154.05339211362,6.1459,6.1563,6.1321,6.1459,137154.0534
2005-11-02 14:50:00,17.78,17.81,17.78,17.78,88292.92187117315,6.1459,6.1563,6.1459,6.1459,88292.9219
2005-11-02 14:55:00,17.78,17.78,17.69,17.72,81067.84227283859,6.1459,6.1459,6.1148,6.1252,81067.8423
2005-11-02 15:00:00,17.72,17.76,17.71,17.76,109110.94783247611,6.1252,6.139,6.1217,6.139,109110.9478
2005-11-02 15:05:00,17.77,17.77,17.73,17.74,94538.32965956404,6.1425,6.1425,6.1287,6.1321,94538.3297
2005-11-02 15:10:00,17.73,17.74,17.68,17.69,126745.04041146216,6.1287,6.1321,6.1114,6.1148,126745.0404
2005-11-02 15:15:00,17.69,17.7,17.65,17.7,191036.00293901545,6.1148,6.1183,6.101,6.1183,191036.0029
2005-11-02 15:20:00,17.69,17.72,17.68,17.7,147318.1484202792,6.1148,6.1252,6.1114,6.1183,147318.1484
2005-11-02 15:25:00,17.71,17.71,17.64,17.69,140093.06882194465,6.1217,6.1217,6.0975,6.1148,140093.0688
2005-11-02 15:30:00,17.69,17.8,17.69,17.8,181361.74381582168,6.1148,6.1529,6.1148,6.1529,181361.7438
2005-11-02 15:35:00,17.81,17.82,17.69,17.7,192995.3465589028,6.1563,6.1598,6.1148,6.1183,192995.3466
2005-11-02 15:40:00,17.7,17.72,17.56,17.56,205853.5390644134,6.1183,6.1252,6.0699,6.0699,205853.5391
2005-11-02 15:45:00,17.55,17.65,17.51,17.65,323659.0742101396,6.0664,6.101,6.0526,6.101,323659.0742
2005-11-02 15:50:00,17.65,17.67,17.61,17.61,253245.1628704384,6.101,6.1079,6.0872,6.0872,253245.1629
2005-11-02 15:55:00,17.6,17.61,17.55,17.57,291084.98652951256,6.0837,6.0872,6.0664,6.0734,291084.9865
2005-11-03 09:30:00,17.48,17.48,17.48,17.48,1224.589762429586,6.0422,6.0422,6.0422,6.0422,1224.5898
2005-11-03 09:35:00,17.97,18.01,17.92,17.97,153196.17927994122,6.2116,6.2254,6.1943,6.2116,153196.1793
2005-11-03 09:40:00,17.97,18.09,17.97,18.06,116948.32231202548,6.2116,6.2531,6.2116,6.2427,116948.3223
2005-11-03 09:45:00,18.05,18.05,17.98,18.01,77394.07298554984,6.2393,6.2393,6.2151,6.2254,77394.073
2005-11-03 09:50:00,18.01,18.1,18.01,18.07,101028.65540044084,6.2254,6.2566,6.2254,6.2462,101028.6554
2005-11-03 09:55:00,18.06,18.17,18.06,18.13,96987.5091844232,6.2427,6.2808,6.2427,6.2669,96987.5092
2005-11-03 10:00:00,18.13,18.16,18.07,18.1,61719.32402645113,6.2669,6.2773,6.2462,6.2566,61719.324
2005-11-03 10:05:00,18.11,18.2,18.11,18.18,112662.25814352192,6.26,6.2911,6.26,6.2842,112662.2581
2005-11-03 10:10:00,18.18,18.19,18.1,18.14,94415.87068332107,6.2842,6.2877,6.2566,6.2704,94415.8707
2005-11-03 10:15:00,18.14,18.15,18.09,18.09,126500.12245897624,6.2704,6.2738,6.2531,6.2531,126500.1225
2005-11-03 10:20:00,18.09,18.1,18.05,18.1,146093.5586578496,6.2531,6.2566,6.2393,6.2566,146093.5587
2005-11-03 10:25:00,18.09,18.17,18.08,18.1,115356.355620867,6.2531,6.2808,6.2496,6.2566,115356.3556
2005-11-03 10:30:00,18.1,18.27,18.09,18.25,134215.03796228263,6.2566,6.3153,6.2531,6.3084,134215.038
2005-11-03 10:35:00,18.24,18.35,18.18,18.24,100906.19642419789,6.3049,6.343,6.2842,6.3049,100906.1964
2005-11-03 10:40:00,18.23,18.3,18.23,18.29,73475.38574577516,6.3015,6.3257,6.3015,6.3222,73475.3857
2005-11-03 10:45:00,18.28,18.36,18.28,18.33,111437.66838109231,6.3188,6.3464,6.3188,6.3361,111437.6684
2005-11-03 10:50:00,18.33,18.33,18.28,18.28,39309.33137398971,6.3361,6.3361,6.3188,6.3188,39309.3314
2005-11-03 10:55:00,18.28,18.34,18.28,18.34,48126.37766348273,6.3188,6.3395,6.3188,6.3395,48126.3777
2005-11-03 11:00:00,18.33,18.37,18.33,18.37,46167.03404359539,6.3361,6.3499,6.3361,6.3499,46167.034
2005-11-03 11:05:00,18.37,18.37,18.29,18.31,65393.09331373989,6.3499,6.3499,6.3222,6.3291,65393.0933
2005-11-03 11:10:00,18.31,18.32,18.29,18.32,57065.88292921871,6.3291,6.3326,6.3222,6.3326,57065.8829
2005-11-03 11:15:00,18.32,18.41,18.31,18.37,79720.79353416605,6.3326,6.3637,6.3291,6.3499,79720.7935
2005-11-03 11:20:00,18.35,18.37,18.31,18.36,37962.28263531717,6.343,6.3499,6.3291,6.3464,37962.2826
2005-11-03 11:25:00,18.37,18.41,18.36,18.39,62821.45481263776,6.3499,6.3637,6.3464,6.3568,62821.4548
2005-11-03 11:30:00,18.39,18.39,18.28,18.33,84129.31667891255,6.3568,6.3568,6.3188,6.3361,84129.3167
2005-11-03 11:35:00,18.33,18.36,18.25,18.3,83027.18589272593,6.3361,6.3464,6.3084,6.3257,83027.1859
2005-11-03 11:40:00,18.3,18.32,18.22,18.23,82292.43203526818,6.3257,6.3326,6.298,6.3015,82292.432
2005-11-03 11:45:00,18.23,18.27,18.09,18.14,93191.2809208915,6.3015,6.3153,6.2531,6.2704,93191.2809
2005-11-03 11:50:00,18.14,18.2,18.13,18.18,181729.12074455057,6.2704,6.2911,6.2669,6.2842,181729.1207
2005-11-03 11:55:00,18.18,18.21,18.14,18.19,70168.99338721528,6.2842,6.2946,6.2704,6.2877,70168.9934
2005-11-03 12:00:00,18.19,18.21,18.14,18.14,151236.83566005388,6.2877,6.2946,6.2704,6.2704,151236.8357
2005-11-03 12:05:00,18.15,18.19,18.14,18.18,35023.26720548616,6.2738,6.2877,6.2704,6.2842,35023.2672
2005-11-03 12:10:00,18.18,18.2,18.16,18.18,60372.27528777859,6.2842,6.2911,6.2773,6.2842,60372.2753
2005-11-03 12:15:00,18.18,18.21,18.18,18.2,28043.10555963752,6.2842,6.2946,6.2842,6.2911,28043.1056
2005-11-03 12:20:00,18.21,18.25,18.19,18.19,116580.94538329658,6.2946,6.3084,6.2877,6.2877,116580.9454
2005-11-03 12:25:00,18.19,18.2,18.17,18.19,25471.46705853539,6.2877,6.2911,6.2808,6.2877,25471.4671
2005-11-03 12:30:00,18.18,18.2,18.17,18.19,40533.921136419296,6.2842,6.2911,6.2808,6.2877,40533.9211
2005-11-03 12:35:00,18.19,18.2,18.17,18.17,56820.9649767328,6.2877,6.2911,6.2808,6.2808,56820.965
2005-11-03 12:40:00,18.16,18.17,18.1,18.13,54249.32647563066,6.2773,6.2808,6.2566,6.2669,54249.3265
2005-11-03 12:45:00,18.12,18.13,18.1,18.13,49718.3443546412,6.2635,6.2669,6.2566,6.2669,49718.3444
2005-11-03 12:50:00,18.13,18.15,18.12,18.12,19838.354151359294,6.2669,6.2738,6.2635,6.2635,19838.3542
2005-11-03 12:55:00,18.12,18.15,18.1,18.13,49718.3443546412,6.2635,6.2738,6.2566,6.2669,49718.3444
2005-11-03 13:00:00,18.13,18.14,18.04,18.12,83149.64486896888,6.2669,6.2704,6.2358,6.2635,83149.6449
2005-11-03 13:05:00,18.11,18.12,18.06,18.1,39554.24932647563,6.26,6.2635,6.2427,6.2566,39554.2493
2005-11-03 13:10:00,18.08,18.1,18.03,18.05,56943.42395297575,6.2496,6.2566,6.2324,6.2393,56943.424
2005-11-03 13:15:00,18.05,18.1,18.05,18.1,34655.89027675729,6.2393,6.2566,6.2393,6.2566,34655.8903
2005-11-03 13:20:00,18.1,18.15,18.1,18.13,57800.636786676456,6.2566,6.2738,6.2566,6.2669,57800.6368
2005-11-03 13:25:00,18.13,18.2,18.06,18.16,193362.7234876316,6.2669,6.2911,6.2427,6.2773,193362.7235
2005-11-03 13:30:00,18.15,18.2,18.14,18.14,24736.71320107764,6.2738,6.2911,6.2704,6.2704,24736.7132
2005-11-03 13:35:00,18.14,18.15,18.13,18.15,55963.75214303208,6.2704,6.2738,6.2669,6.2738,55963.7521
2005-11-03 13:40:00,18.14,18.18,18.14,18.17,44085.2314474651,6.2704,6.2842,6.2704,6.2808,44085.2314
2005-11-03 13:45:00,18.17,18.18,18.14,18.17,24859.1721773206,6.2808,6.2842,6.2704,6.2808,24859.1722
2005-11-03 13:50:00,18.18,18.21,18.14,18.19,52045.06490325741,6.2842,6.2946,6.2704,6.2877,52045.0649
2005-11-03 13:55:00,18.21,18.22,18.14,18.21,66250.3061474406,6.2946,6.298,6.2704,6.2946,66250.3061
2005-11-03 14:00:00,18.21,18.23,18.19,18.22,116703.40435953956,6.2946,6.3015,6.2877,6.298,116703.4044
2005-11-03 14:05:00,18.22,18.23,18.19,18.19,34655.89027675729,6.298,6.3015,6.2877,6.2877,34655.8903
2005-11-03 14:10:00,18.17,18.2,18.14,18.19,31594.41587068332,6.2808,6.2911,6.2704,6.2877,31594.4159
2005-11-03 14:15:00,18.18,18.19,18.16,18.18,9674.25912319373,6.2842,6.2877,6.2773,6.2842,9674.2591
2005-11-03 14:20:00,18.18,18.23,18.14,18.21,34778.34925300024,6.2842,6.3015,6.2704,6.2946,34778.3493
2005-11-03 14:25:00,18.19,18.29,18.13,18.29,52289.98285574332,6.2877,6.3222,6.2669,6.3222,52289.9829
2005-11-03 14:30:00,18.31,18.37,18.28,18.29,134215.03796228263,6.3291,6.3499,6.3188,6.3222,134215.038
2005-11-03 14:35:00,18.3,18.37,18.29,18.31,66617.68307616947,6.3257,6.3499,6.3222,6.3291,66617.6831
2005-11-03 14:40:00,18.31,18.37,18.27,18.31,59759.9804065638,6.3291,6.3499,6.3153,6.3291,59759.9804
2005-11-03 14:45:00,18.3,18.32,18.24,18.29,89395.05265735977,6.3257,6.3326,6.3049,6.3222,89395.0527
2005-11-03 14:50:00,18.32,18.32,18.26,18.28,57555.71883419054,6.3326,6.3326,6.3119,6.3188,57555.7188
2005-11-03 14:55:00,18.28,18.28,18.19,18.19,57188.34190546167,6.3188,6.3188,6.2877,6.2877,57188.3419
2005-11-03 15:00:00,18.19,18.31,18.13,18.27,85966.20132255694,6.2877,6.3291,6.2669,6.3153,85966.2013
2005-11-03 15:05:00,18.29,18.35,18.26,18.32,54494.24442811657,6.3222,6.343,6.3119,6.3326,54494.2444
2005-11-03 15:10:00,18.32,18.32,18.26,18.27,70536.37031594415,6.3326,6.3326,6.3119,6.3153,70536.3703
2005-11-03 15:15:00,18.27,18.28,18.24,18.24,68332.1087435709,6.3153,6.3188,6.3049,6.3049,68332.1087
2005-11-03 15:20:00,18.24,18.27,18.23,18.26,46289.49301983835,6.3049,6.3153,6.3015,6.3119,46289.493
2005-11-03 15:25:00,18.26,18.28,18.17,18.28,66495.22409992652,6.3119,6.3188,6.2808,6.3188,66495.2241
2005-11-03 15:30:00,18.28,18.28,18.2,18.22,77761.44991427871,6.3188,6.3188,6.2911,6.298,77761.4499
2005-11-03 15:35:00,18.23,18.32,18.21,18.27,97354.88611315208,6.3015,6.3326,6.2946,6.3153,97354.8861
2005-11-03 15:40:00,18.27,18.28,18.22,18.23,58780.308596620125,6.3153,6.3188,6.298,6.3015,58780.3086
2005-11-03 15:45:00,18.23,18.29,18.23,18.28,89884.88856233162,6.3015,6.3222,6.3015,6.3188,89884.8886
2005-11-03 15:50:00,18.28,18.31,18.25,18.29,159319.12809208914,6.3188,6.3291,6.3084,6.3222,159319.1281
2005-11-03 15:55:00,18.29,18.33,18.27,18.32,127969.63017389174,6.3222,6.3361,6.3153,6.3326,127969.6302
2005-11-04 09:30:00,18.24,18.28,18.16,18.17,122581.43521920156,6.3049,6.3188,6.2773,6.2808,122581.4352
2005-11-04 09:35:00,18.2,18.2,17.99,18.02,68944.40362478569,6.2911,6.2911,6.2185,6.2289,68944.4036
2005-11-04 09:40:00,18.06,18.19,17.99,18.05,58780.308596620125,6.2427,6.2877,6.2185,6.2393,58780.3086
2005-11-04 09:45:00,18.05,18.06,17.99,18.0,44452.60837619397,6.2393,6.2427,6.2185,6.222,44452.6084
2005-11-04 09:50:00,17.99,17.99,17.88,17.97,107029.14523634582,6.2185,6.2185,6.1805,6.2116,107029.1452
2005-11-04 09:55:00,17.97,17.99,17.92,17.92,68332.1087435709,6.2116,6.2185,6.1943,6.1943,68332.1087
2005-11-04 10:00:00,17.93,18.03,17.92,17.95,98212.0989468528,6.1978,6.2324,6.1943,6.2047,98212.0989
2005-11-04 10:05:00,17.95,17.96,17.83,17.84,192015.67474895908,6.2047,6.2082,6.1632,6.1667,192015.6747
2005-11-04 10:10:00,17.83,17.88,17.78,17.8,79230.95762919422,6.1632,6.1805,6.1459,6.1529,79230.9576
2005-11-04 10:15:00,17.79,17.79,17.66,17.66,122091.59931422972,6.1494,6.1494,6.1045,6.1045,122091.5993
2005-11-04 10:20:00,17.66,17.75,17.64,17.7,91966.69115846192,6.1045,6.1356,6.0975,6.1183,91966.6912
2005-11-04 10:25:00,17.7,17.79,17.67,17.79,86088.66029879989,6.1183,6.1494,6.1079,6.1494,86088.6603
2005-11-04 10:30:00,17.79,17.79,17.72,17.74,70536.37031594415,6.1494,6.1494,6.1252,6.1321,70536.3703
2005-11-04 10:35:00,17.74,17.82,17.74,17.75,81680.13715405339,6.1321,6.1598,6.1321,6.1356,81680.1372
2005-11-04 10:40:00,17.75,17.75,17.69,17.72,37472.446730345335,6.1356,6.1356,6.1148,6.1252,37472.4467
2005-11-04 10:45:00,17.72,17.78,17.72,17.73,37105.06980161645,6.1252,6.1459,6.1252,6.1287,37105.0698
2005-11-04 10:50:00,17.71,17.79,17.7,17.79,45309.82120989468,6.1217,6.1494,6.1183,6.1494,45309.8212
2005-11-04 10:55:00,17.78,17.81,17.76,17.81,58535.39064413421,6.1459,6.1563,6.139,6.1563,58535.3906
2005-11-04 11:00:00,17.81,17.85,17.77,17.78,75434.7293656625,6.1563,6.1701,6.1425,6.1459,75434.7294
2005-11-04 11:05:00,17.76,17.78,17.7,17.7,61229.4881214793,6.139,6.1459,6.1183,6.1183,61229.4881
2005-11-04 11:10:00,17.69,17.74,17.69,17.74,64046.04457506735,6.1148,6.1321,6.1148,6.1321,64046.0446
2005-11-04 11:15:00,17.74,17.76,17.71,17.71,41636.051922605926,6.1321,6.139,6.1217,6.1217,41636.0519
2005-11-04 11:20:00,17.72,17.75,17.71,17.73,42738.18270879255,6.1252,6.1356,6.1217,6.1287,42738.1827
2005-11-04 11:25:00,17.74,17.76,17.72,17.72,24124.418319862845,6.1321,6.139,6.1252,6.1252,24124.4183
2005-11-04 11:30:00,17.72,17.73,17.66,17.66,48983.59049718344,6.1252,6.1287,6.1045,6.1045,48983.5905
2005-11-04 11:35:00,17.66,17.74,17.66,17.72,179279.9412196914,6.1045,6.1321,6.1045,6.1252,179279.9412
2005-11-04 11:40:00,17.73,17.76,17.7,17.72,37962.28263531717,6.1287,6.139,6.1183,6.1252,37962.2826
2005-11-04 11:45:00,17.71,17.83,17.71,17.81,34655.89027675729,6.1217,6.1632,6.1217,6.1563,34655.8903
2005-11-04 11:50:00,17.81,17.85,17.77,17.77,38084.74161156012,6.1563,6.1701,6.1425,6.1425,38084.7416
2005-11-04 11:55:00,17.78,17.86,17.77,17.77,36247.856967915744,6.1459,6.1736,6.1425,6.1425,36247.857
2005-11-04 12:00:00,17.78,17.8,17.74,17.79,37349.98775410237,6.1459,6.1529,6.1321,6.1494,37349.9878
2005-11-04 12:05:00,17.79,17.84,17.72,17.78,30492.28508449669,6.1494,6.1667,6.1252,6.1459,30492.2851
2005-11-04 12:10:00,17.77,17.84,17.77,17.81,32451.628704384028,6.1425,6.1667,6.1425,6.1563,32451.6287
2005-11-04 12:15:00,17.81,17.83,17.75,17.75,35390.64413421504,6.1563,6.1632,6.1356,6.1356,35390.6441
2005-11-04 12:20:00,17.75,17.83,17.75,17.83,36615.23389664462,6.1356,6.1632,6.1356,6.1632,36615.2339
2005-11-04 12:25:00,17.82,17.83,17.74,17.76,30124.90815576781,6.1598,6.1632,6.1321,6.139,30124.9082
2005-11-04 12:30:00,17.75,17.79,17.75,17.78,25226.54910604947,6.1356,6.1494,6.1356,6.1459,25226.5491
2005-11-04 12:35:00,17.78,17.82,17.78,17.79,52412.44183198628,6.1459,6.1598,6.1459,6.1494,52412.4418
2005-11-04 12:40:00,17.79,17.8,17.78,17.79,30982.120989468527,6.1494,6.1529,6.1459,6.1494,30982.121
2005-11-04 12:45:00,17.79,17.84,17.78,17.81,66985.06000489835,6.1494,6.1667,6.1459,6.1563,66985.06
2005-11-04 12:50:00,17.82,17.83,17.76,17.77,44330.14939995101,6.1598,6.1632,6.139,6.1425,44330.1494
2005-11-04 12:55:00,17.78,17.8,17.74,17.8,74944.89346069067,6.1459,6.1529,6.1321,6.1529,74944.8935
2005-11-04 13:00:00,17.78,17.79,17.75,17.75,15062.454077883907,6.1459,6.1494,6.1356,6.1356,15062.4541
2005-11-04 13:05:00,17.75,17.8,17.74,17.8,82782.26794024001,6.1356,6.1529,6.1321,6.1529,82782.2679
2005-11-04 13:10:00,17.8,17.85,17.8,17.82,91231.93730100416,6.1529,6.1701,6.1529,6.1598,91231.9373
2005-11-04 13:15:00,17.81,17.84,17.81,17.83,33921.13641929953,6.1563,6.1667,6.1563,6.1632,33921.1364
2005-11-04 13:20:00,17.83,17.83,17.82,17.82,29757.53122703894,6.1632,6.1632,6.1598,6.1598,29757.5312
2005-11-04 13:25:00,17.83,17.87,17.8,17.8,33676.21846681362,6.1632,6.1771,6.1529,6.1529,33676.2185
2005-11-04 13:30:00,17.81,17.83,17.76,17.76,31471.95689444036,6.1563,6.1632,6.139,6.139,31471.9569
2005-11-04 13:35:00,17.75,17.77,17.7,17.71,34655.89027675729,6.1356,6.1425,6.1183,6.1217,34655.8903
2005-11-04 13:40:00,17.7,17.76,17.7,17.71,32941.46460935586,6.1183,6.139,6.1183,6.1217,32941.4646
2005-11-04 13:45:00,17.71,17.76,17.7,17.72,26573.59784472201,6.1217,6.139,6.1183,6.1252,26573.5978
2005-11-04 13:50:00,17.72,17.74,17.7,17.7,29022.77736958119,6.1252,6.1321,6.1183,6.1183,29022.7774
2005-11-04 13:55:00,17.7,17.75,17.7,17.7,28655.400440852314,6.1183,6.1356,6.1183,6.1183,28655.4004
2005-11-04 14:00:00,17.7,17.75,17.67,17.74,26328.679892236098,6.1183,6.1356,6.1079,6.1321,26328.6799
2005-11-04 14:05:00,17.74,17.75,17.69,17.74,36002.93901542983,6.1321,6.1356,6.1148,6.1321,36002.939
2005-11-04 14:10:00,17.74,17.75,17.65,17.68,35513.103110458,6.1321,6.1356,6.101,6.1114,35513.1031
2005-11-04 14:15:00,17.68,17.71,17.64,17.64,49718.3443546412,6.1114,6.1217,6.0975,6.0975,49718.3444
2005-11-04 14:20:00,17.64,17.71,17.62,17.67,52289.98285574332,6.0975,6.1217,6.0906,6.1079,52289.9829
2005-11-04 14:25:00,17.67,17.7,17.66,17.69,37227.52877785941,6.1079,6.1183,6.1045,6.1148,37227.5288
2005-11-04 14:30:00,17.69,17.7,17.57,17.6,69066.86260102865,6.1148,6.1183,6.0734,6.0837,69066.8626
2005-11-04 14:35:00,17.6,17.73,17.6,17.67,89150.13470487387,6.0837,6.1287,6.0837,6.1079,89150.1347
2005-11-04 14:40:00,17.65,17.74,17.62,17.62,32206.71075189811,6.101,6.1321,6.0906,6.0906,32206.7108
2005-11-04 14:45:00,17.63,17.68,17.61,17.61,34288.513348028406,6.0941,6.1114,6.0872,6.0872,34288.5133
2005-11-04 14:50:00,17.62,17.71,17.61,17.69,41513.592946362965,6.0906,6.1217,6.0872,6.1148,41513.5929
2005-11-04 14:55:00,17.69,17.77,17.69,17.73,41636.051922605926,6.1148,6.1425,6.1148,6.1287,41636.0519
2005-11-04 15:00:00,17.72,17.74,17.7,17.72,20940.48493754592,6.1252,6.1321,6.1183,6.1252,20940.4849
2005-11-04 15:05:00,17.72,17.74,17.67,17.71,37227.52877785941,6.1252,6.1321,6.1079,6.1217,37227.5288
2005-11-04 15:10:00,17.7,17.78,17.7,17.75,37839.82365907421,6.1183,6.1459,6.1183,6.1356,37839.8237
2005-11-04 15:15:00,17.76,17.81,17.74,17.79,49718.3443546412,6.139,6.1563,6.1321,6.1494,49718.3444
2005-11-04 15:20:00,17.79,17.8,17.7,17.76,47269.16482978202,6.1494,6.1529,6.1183,6.139,47269.1648
2005-11-04 15:25:00,17.76,17.82,17.7,17.76,45799.65711486652,6.139,6.1598,6.1183,6.139,45799.6571
2005-11-04 15:30:00,17.76,17.81,17.74,17.77,72985.54984080333,6.139,6.1563,6.1321,6.1425,72985.5498
2005-11-04 15:35:00,17.76,17.86,17.71,17.85,72740.63188831741,6.139,6.1736,6.1217,6.1701,72740.6319
2005-11-04 15:40:00,17.85,17.88,17.74,17.75,123561.10702914523,6.1701,6.1805,6.1321,6.1356,123561.107
2005-11-04 15:45:00,17.75,17.88,17.75,17.84,84864.07053637032,6.1356,6.1805,6.1356,6.1667,84864.0705
2005-11-04 15:50:00,17.85,17.92,17.85,17.88,115478.81459710996,6.1701,6.1943,6.1701,6.1805,115478.8146
2005-11-04 15:55:00,17.88,17.9,17.83,17.87,131398.4815086946,6.1805,6.1874,6.1632,6.1771,131398.4815
2005-11-07 09:30:00,17.84,17.84,17.62,17.68,86211.11927504286,6.1667,6.1667,6.0906,6.1114,86211.1193
2005-11-07 09:35:00,17.68,17.68,17.56,17.57,66005.38819495469,6.1114,6.1114,6.0699,6.0734,66005.3882
2005-11-07 09:40:00,17.57,17.57,17.48,17.49,82904.72691648298,6.0734,6.0734,6.0422,6.0457,82904.7269
2005-11-07 09:45:00,17.48,17.51,17.39,17.41,49718.3443546412,6.0422,6.0526,6.0111,6.018,49718.3444
2005-11-07 09:50:00,17.42,17.48,17.42,17.43,40901.29806514817,6.0215,6.0422,6.0215,6.025,40901.2981
2005-11-07 09:55:00,17.41,17.41,17.3,17.32,138011.26622581435,6.018,6.018,5.98,5.9869,138011.2662
2005-11-07 10:00:00,17.32,17.37,17.31,17.34,72373.25495958854,5.9869,6.0042,5.9835,5.9938,72373.255
2005-11-07 10:05:00,17.35,17.36,17.27,17.28,84741.61156012735,5.9973,6.0008,5.9697,5.9731,84741.6116
2005-11-07 10:10:00,17.28,17.34,17.25,17.27,81312.76022532451,5.9731,5.9938,5.9627,5.9697,81312.7602
2005-11-07 10:15:00,17.27,17.3,17.23,17.23,63556.20867009551,5.9697,5.98,5.9558,5.9558,63556.2087
2005-11-07 10:20:00,17.23,17.23,17.17,17.18,103110.45799657116,5.9558,5.9558,5.9351,5.9385,103110.458
2005-11-07 10:25:00,17.18,17.25,17.18,17.2,62821.45481263776,5.9385,5.9627,5.9385,5.9455,62821.4548
2005-11-07 10:30:00,17.2,17.24,17.16,17.18,53514.57261817291,5.9455,5.9593,5.9316,5.9385,53514.5726
2005-11-07 10:35:00,17.18,17.27,17.18,17.23,51310.31104579965,5.9385,5.9697,5.9385,5.9558,51310.311
2005-11-07 10:40:00,17.23,17.24,17.2,17.2,43962.77247122214,5.9558,5.9593,5.9455,5.9455,43962.7725
2005-11-07 10:45:00,17.2,17.25,17.19,17.21,57433.25985794758,5.9455,5.9627,5.942,5.9489,57433.2599
2005-11-07 10:50:00,17.21,17.21,17.15,17.15,77026.69605682096,5.9489,5.9489,5.9282,5.9282,77026.6961
2005-11-07 10:55:00,17.16,17.16,17.12,17.13,46901.78790105315,5.9316,5.9316,5.9178,5.9213,46901.7879
2005-11-07 11:00:00,17.13,17.13,17.05,17.06,78128.82684300758,5.9213,5.9213,5.8936,5.8971,78128.8268
2005-11-07 11:05:00,17.06,17.06,17.0,17.0,78006.36786676463,5.8971,5.8971,5.8763,5.8763,78006.3679
2005-11-07 11:10:00,16.99,17.08,16.96,17.08,133970.1200097967,5.8729,5.904,5.8625,5.904,133970.12
2005-11-07 11:15:00,17.08,17.12,17.08,17.1,101518.49130541268,5.904,5.9178,5.904,5.9109,101518.4913
2005-11-07 11:20:00,17.1,17.11,17.03,17.03,42370.80578006368,5.9109,5.9143,5.8867,5.8867,42370.8058
2005-11-07 11:25:00,17.03,17.04,16.99,17.01,49595.88537839824,5.8867,5.8901,5.8729,5.8798,49595.8854
2005-11-07 11:30:00,17.0,17.01,16.97,16.99,63556.20867009551,5.8763,5.8798,5.866,5.8729,63556.2087
2005-11-07 11:35:00,16.99,16.99,16.91,16.94,151236.83566005388,5.8729,5.8729,5.8452,5.8556,151236.8357
2005-11-07 11:40:00,16.94,16.98,16.9,16.9,81925.05510653931,5.8556,5.8694,5.8418,5.8418,81925.0551
2005-11-07 11:45:00,16.9,16.9,16.89,16.89,56943.42395297575,5.8418,5.8418,5.8383,5.8383,56943.424
2005-11-07 11:50:00,16.89,16.91,16.85,16.85,104335.04775900072,5.8383,5.8452,5.8245,5.8245,104335.0478
2005-11-07 11:55:00,16.85,16.85,16.67,16.71,283370.0710262062,5.8245,5.8245,5.7623,5.7761,283370.071
2005-11-07 12:00:00,16.71,16.81,16.71,16.79,104579.96571148664,5.7761,5.8106,5.7761,5.8037,104579.9657
2005-11-07 12:05:00,16.8,16.85,16.77,16.85,128826.84300759244,5.8072,5.8245,5.7968,5.8245,128826.843
2005-11-07 12:10:00,16.85,16.9,16.85,16.89,86578.49620377173,5.8245,5.8418,5.8245,5.8383,86578.4962
2005-11-07 12:15:00,16.9,16.9,16.84,16.87,61841.783002694094,5.8418,5.8418,5.821,5.8314,61841.783
2005-11-07 12:20:00,16.88,16.9,16.86,16.86,42125.88782757776,5.8348,5.8418,5.8279,5.8279,42125.8878
2005-11-07 12:25:00,16.86,16.86,16.78,16.78,74699.97550820475,5.8279,5.8279,5.8003,5.8003,74699.9755
2005-11-07 12:30:00,16.79,16.82,16.78,16.8,140460.4457506735,5.8037,5.8141,5.8003,5.8072,140460.4458
2005-11-07 12:35:00,16.79,16.93,16.78,16.92,148175.3612539799,5.8037,5.8521,5.8003,5.8487,148175.3613
2005-11-07 12:40:00,16.92,16.99,16.91,16.99,181851.57972079352,5.8487,5.8729,5.8452,5.8729,181851.5797
2005-11-07 12:45:00,16.99,17.04,16.96,16.98,91844.23218221896,5.8729,5.8901,5.8625,5.8694,91844.2322
2005-11-07 12:50:00,16.96,16.97,16.94,16.94,36492.77492040167,5.8625,5.866,5.8556,5.8556,36492.7749
2005-11-07 12:55:00,16.94,17.0,16.94,16.94,139848.1508694587,5.8556,5.8763,5.8556,5.8556,139848.1509
2005-11-07 13:00:00,16.94,16.94,16.88,16.92,52779.81876071516,5.8556,5.8556,5.8348,5.8487,52779.8188
2005-11-07 13:05:00,16.92,16.94,16.9,16.94,150991.91770756795,5.8487,5.8556,5.8418,5.8556,150991.9177
2005-11-07 13:10:00,16.94,16.95,16.93,16.94,115601.27357335293,5.8556,5.859,5.8521,5.8556,115601.2736
2005-11-07 13:15:00,16.94,16.94,16.86,16.87,52779.81876071516,5.8556,5.8556,5.8279,5.8314,52779.8188
2005-11-07 13:20:00,16.86,16.92,16.85,16.92,40656.38011266226,5.8279,5.8487,5.8245,5.8487,40656.3801
2005-11-07 13:25:00,16.92,16.94,16.83,16.89,53147.19568944403,5.8487,5.8556,5.8176,5.8383,53147.1957
2005-11-07 13:30:00,16.88,16.88,16.85,16.88,35635.56208670095,5.8348,5.8348,5.8245,5.8348,35635.5621
2005-11-07 13:35:00,16.88,16.99,16.88,16.98,117683.07616948322,5.8348,5.8729,5.8348,5.8694,117683.0762
2005-11-07 13:40:00,16.98,17.09,16.89,16.95,120009.79671809945,5.8694,5.9074,5.8383,5.859,120009.7967
2005-11-07 13:45:00,16.95,16.99,16.95,16.96,47024.2468772961,5.859,5.8729,5.859,5.8625,47024.2469
2005-11-07 13:50:00,16.95,16.95,16.89,16.91,41513.592946362965,5.859,5.859,5.8383,5.8452,41513.5929
2005-11-07 13:55:00,16.91,16.96,16.91,16.95,51432.77002204261,5.8452,5.8625,5.8452,5.859,51432.77
2005-11-07 14:00:00,16.95,16.99,16.94,16.99,48003.91868723977,5.859,5.8729,5.8556,5.8729,48003.9187
2005-11-07 14:05:00,16.98,17.02,16.96,17.01,38819.49546901788,5.8694,5.8832,5.8625,5.8798,38819.4955
2005-11-07 14:10:00,17.01,17.11,17.0,17.08,95640.46044575066,5.8798,5.9143,5.8763,5.904,95640.4604
2005-11-07 14:15:00,17.08,17.12,17.06,17.12,38329.65956404605,5.904,5.9178,5.8971,5.9178,38329.6596
2005-11-07 14:20:00,17.1,17.12,17.06,17.1,85231.44746509919,5.9109,5.9178,5.8971,5.9109,85231.4475
2005-11-07 14:25:00,17.1,17.12,17.08,17.12,39676.70830271859,5.9109,5.9178,5.904,5.9178,39676.7083
2005-11-07 14:30:00,17.12,17.13,17.05,17.06,63188.83174136664,5.9178,5.9213,5.8936,5.8971,63188.8317
2005-11-07 14:35:00,17.06,17.1,17.03,17.08,78741.12172422238,5.8971,5.9109,5.8867,5.904,78741.1217
2005-11-07 14:40:00,17.08,17.12,17.06,17.12,64780.7984325251,5.904,5.9178,5.8971,5.9178,64780.7984
2005-11-07 14:45:00,17.12,17.16,17.07,17.07,85598.82439382806,5.9178,5.9316,5.9005,5.9005,85598.8244
2005-11-07 14:50:00,17.08,17.09,17.07,17.09,51065.39309331374,5.904,5.9074,5.9005,5.9074,51065.3931
2005-11-07 14:55:00,17.09,17.09,17.06,17.07,31839.33382316924,5.9074,5.9074,5.8971,5.9005,31839.3338
2005-11-07 15:00:00,17.07,17.08,17.03,17.03,35268.185157972075,5.9005,5.904,5.8867,5.8867,35268.1852
2005-11-07 15:05:00,17.03,17.06,16.99,17.03,61964.241978937054,5.8867,5.8971,5.8729,5.8867,61964.242
2005-11-07 15:10:00,17.03,17.03,16.99,16.99,68944.40362478569,5.8867,5.8867,5.8729,5.8729,68944.4036
2005-11-07 15:15:00,16.99,17.07,16.96,16.97,100783.73744795492,5.8729,5.9005,5.8625,5.866,100783.7374
2005-11-07 15:20:00,16.97,17.04,16.95,17.03,81312.76022532451,5.866,5.8901,5.859,5.8867,81312.7602
2005-11-07 15:25:00,17.03,17.05,16.99,17.01,89639.9706098457,5.8867,5.8936,5.8729,5.8798,89639.9706
2005-11-07 15:30:00,17.01,17.06,17.0,17.06,53637.031594415865,5.8798,5.8971,5.8763,5.8971,53637.0316
2005-11-07 15:35:00,17.05,17.08,17.03,17.03,71393.58314964487,5.8936,5.904,5.8867,5.8867,71393.5831
2005-11-07 15:40:00,17.01,17.04,16.98,17.03,90987.01934851824,5.8798,5.8901,5.8694,5.8867,90987.0193
2005-11-07 15:45:00,17.04,17.07,17.03,17.04,114009.30688219446,5.8901,5.9005,5.8867,5.8901,114009.3069
2005-11-07 15:50:00,17.04,17.07,16.99,17.07,154665.68699485672,5.8901,5.9005,5.8729,5.9005,154665.687
2005-11-07 15:55:00,17.07,17.08,17.0,17.01,153808.474161156,5.9005,5.904,5.8763,5.8798,153808.4742
2005-11-08 09:30:00,16.86,16.87,16.76,16.8,89395.05265735977,5.8279,5.8314,5.7934,5.8072,89395.0527
2005-11-08 09:35:00,16.82,16.9,16.74,16.77,113152.09404849376,5.8141,5.8418,5.7864,5.7968,113152.094
2005-11-08 09:40:00,16.77,16.82,16.72,16.73,81067.84227283859,5.7968,5.8141,5.7795,5.783,81067.8423
2005-11-08 09:45:00,16.73,16.76,16.7,16.73,123561.10702914523,5.783,5.7934,5.7726,5.783,123561.107
2005-11-08 09:50:00,16.73,16.73,16.63,16.7,116703.40435953956,5.783,5.783,5.7484,5.7726,116703.4044
2005-11-08 09:55:00,16.7,16.83,16.68,16.82,102375.70413911338,5.7726,5.8176,5.7657,5.8141,102375.7041
2005-11-08 10:00:00,16.82,17.03,16.81,17.03,74577.51653196178,5.8141,5.8867,5.8106,5.8867,74577.5165
2005-11-08 10:05:00,17.03,17.07,16.99,17.03,141072.7406318883,5.8867,5.9005,5.8729,5.8867,141072.7406
2005-11-08 10:10:00,17.03,17.1,17.02,17.08,75434.7293656625,5.8867,5.9109,5.8832,5.904,75434.7294
2005-11-08 10:15:00,17.07,17.11,17.02,17.03,59637.52143032084,5.9005,5.9143,5.8832,5.8867,59637.5214
2005-11-08 10:20:00,17.03,17.03,16.93,16.95,94293.41170707812,5.8867,5.8867,5.8521,5.859,94293.4117
2005-11-08 10:25:00,16.94,16.99,16.92,16.95,75679.64731814842,5.8556,5.8729,5.8487,5.859,75679.6473
2005-11-08 10:30:00,16.98,16.99,16.94,16.95,97109.96816066618,5.8694,5.8729,5.8556,5.859,97109.9682
2005-11-08 10:35:00,16.95,16.96,16.87,16.88,83517.02179769776,5.859,5.8625,5.8314,5.8348,83517.0218
2005-11-08 10:40:00,16.89,16.95,16.88,16.92,30859.662013225567,5.8383,5.859,5.8348,5.8487,30859.662
2005-11-08 10:45:00,16.9,16.92,16.85,16.87,99926.52461425422,5.8418,5.8487,5.8245,5.8314,99926.5246
2005-11-08 10:50:00,16.86,16.89,16.82,16.87,102620.6220915993,5.8279,5.8383,5.8141,5.8314,102620.6221
2005-11-08 10:55:00,16.86,16.88,16.83,16.86,32329.16972814107,5.8279,5.8348,5.8176,5.8279,32329.1697
2005-11-08 11:00:00,16.86,16.89,16.85,16.87,36247.856967915744,5.8279,5.8383,5.8245,5.8314,36247.857
2005-11-08 11:05:00,16.87,16.97,16.87,16.97,110335.5375949057,5.8314,5.866,5.8314,5.866,110335.5376
2005-11-08 11:10:00,16.97,16.97,16.9,16.91,75189.81141317658,5.866,5.866,5.8418,5.8452,75189.8114
2005-11-08 11:15:00,16.9,16.94,16.89,16.94,58535.39064413421,5.8418,5.8556,5.8383,5.8556,58535.3906
2005-11-08 11:20:00,16.94,16.94,16.9,16.91,55718.83419054616,5.8556,5.8556,5.8418,5.8452,55718.8342
2005-11-08 11:25:00,16.9,16.97,16.9,16.97,71271.1241734019,5.8418,5.866,5.8418,5.866,71271.1242
2005-11-08 11:30:00,16.97,16.99,16.93,16.97,57065.88292921871,5.866,5.8729,5.8521,5.866,57065.8829
2005-11-08 11:35:00,16.97,16.99,16.9,16.99,90129.80651481752,5.866,5.8729,5.8418,5.8729,90129.8065
2005-11-08 11:40:00,16.99,17.0,16.96,16.99,34166.05437178545,5.8729,5.8763,5.8625,5.8729,34166.0544
2005-11-08 11:45:00,17.0,17.0,16.94,16.98,39431.790350232666,5.8763,5.8763,5.8556,5.8694,39431.7904
2005-11-08 11:50:00,16.98,16.99,16.94,16.96,45064.90325740876,5.8694,5.8729,5.8556,5.8625,45064.9033
2005-11-08 11:55:00,16.98,16.99,16.96,16.99,78741.12172422238,5.8694,5.8729,5.8625,5.8729,78741.1217
2005-11-08 12:00:00,16.99,17.03,16.99,16.99,170952.7308351702,5.8729,5.8867,5.8729,5.8729,170952.7308
2005-11-08 12:05:00,16.99,17.05,16.99,17.0,121111.92750428604,5.8729,5.8936,5.8729,5.8763,121111.9275
2005-11-08 12:10:00,17.01,17.03,16.97,16.99,49963.26230712711,5.8798,5.8867,5.866,5.8729,49963.2623
2005-11-08 12:15:00,16.99,17.04,16.98,17.03,78496.20377173646,5.8729,5.8901,5.8694,5.8867,78496.2038
2005-11-08 12:20:00,17.02,17.16,17.0,17.15,112417.340191036,5.8832,5.9316,5.8763,5.9282,112417.3402
2005-11-08 12:25:00,17.15,17.19,17.12,17.16,103477.83492530002,5.9282,5.942,5.9178,5.9316,103477.8349
2005-11-08 12:30:00,17.17,17.17,17.08,17.08,92578.9860396767,5.9351,5.9351,5.904,5.904,92578.986
2005-11-08 12:35:00,17.07,17.09,17.04,17.08,80088.17046289492,5.9005,5.9074,5.8901,5.904,80088.1705
2005-11-08 12:40:00,17.08,17.15,17.07,17.14,57433.25985794758,5.904,5.9282,5.9005,5.9247,57433.2599
2005-11-08 12:45:00,17.15,17.16,17.12,17.13,43228.01861376438,5.9282,5.9316,5.9178,5.9213,43228.0186
2005-11-08 12:50:00,17.14,17.14,17.07,17.12,23022.28753367621,5.9247,5.9247,5.9005,5.9178,23022.2875
2005-11-08 12:55:00,17.11,17.11,17.04,17.07,32574.087680626988,5.9143,5.9143,5.8901,5.9005,32574.0877
2005-11-08 13:00:00,17.06,17.09,17.03,17.08,24246.8772961058,5.8971,5.9074,5.8867,5.904,24246.8773
2005-11-08 13:05:00,17.1,17.1,17.02,17.02,18123.928483957872,5.9109,5.9109,5.8832,5.8832,18123.9285
2005-11-08 13:10:00,17.03,17.05,16.99,16.99,55596.3752143032,5.8867,5.8936,5.8729,5.8729,55596.3752
2005-11-08 13:15:00,16.99,17.04,16.99,17.02,42248.34680382072,5.8729,5.8901,5.8729,5.8832,42248.3468
2005-11-08 13:20:00,17.02,17.05,17.0,17.0,51677.687974528526,5.8832,5.8936,5.8763,5.8763,51677.688
2005-11-08 13:25:00,17.0,17.02,16.99,17.0,29757.53122703894,5.8763,5.8832,5.8729,5.8763,29757.5312
2005-11-08 13:30:00,17.0,17.0,16.92,16.94,46044.57506735243,5.8763,5.8763,5.8487,5.8556,46044.5751
2005-11-08 13:35:00,16.93,16.97,16.92,16.96,22899.82855743326,5.8521,5.866,5.8487,5.8625,22899.8286
2005-11-08 13:40:00,16.98,16.99,16.94,16.94,11021.307861866277,5.8694,5.8729,5.8556,5.8556,11021.3079
2005-11-08 13:45:00,16.95,16.97,16.94,16.94,23757.041391133967,5.859,5.866,5.8556,5.8556,23757.0414
2005-11-08 13:50:00,16.94,16.94,16.85,16.87,71883.4190546167,5.8556,5.8556,5.8245,5.8314,71883.4191
2005-11-08 13:55:00,16.87,16.88,16.82,16.85,35758.02106294391,5.8314,5.8348,5.8141,5.8245,35758.0211
2005-11-08 14:00:00,16.85,16.9,16.85,16.9,25471.46705853539,5.8245,5.8418,5.8245,5.8418,25471.4671
2005-11-08 14:05:00,16.9,16.93,16.87,16.88,28532.94146460936,5.8418,5.8521,5.8314,5.8348,28532.9415
2005-11-08 14:10:00,16.87,16.94,16.87,16.93,39921.6262552045,5.8314,5.8556,5.8314,5.8521,39921.6263
2005-11-08 14:15:00,16.93,16.94,16.91,16.93,48493.7545922116,5.8521,5.8556,5.8452,5.8521,48493.7546
2005-11-08 14:20:00,16.94,16.94,16.93,16.93,7469.997550820474,5.8556,5.8556,5.8521,5.8521,7469.9976
2005-11-08 14:25:00,16.93,16.95,16.92,16.94,27308.351702179767,5.8521,5.859,5.8487,5.8556,27308.3517
2005-11-08 14:30:00,16.93,16.93,16.87,16.89,33553.75949057066,5.8521,5.8521,5.8314,5.8383,33553.7595
2005-11-08 14:35:00,16.88,16.88,16.84,16.86,33186.38256184178,5.8348,5.8348,5.821,5.8279,33186.3826
2005-11-08 14:40:00,16.87,16.87,16.8,16.81,51800.14695077149,5.8314,5.8314,5.8072,5.8106,51800.147
2005-11-08 14:45:00,16.81,16.84,16.8,16.84,49106.0494734264,5.8106,5.821,5.8072,5.821,49106.0495
2005-11-08 14:50:00,16.84,16.85,16.81,16.82,66250.3061474406,5.821,5.8245,5.8106,5.8141,66250.3061
2005-11-08 14:55:00,16.81,16.81,16.78,16.81,69801.6164584864,5.8106,5.8106,5.8003,5.8106,69801.6165
2005-11-08 15:00:00,16.81,16.86,16.79,16.79,79230.95762919422,5.8106,5.8279,5.8037,5.8037,79230.9576
2005-11-08 15:05:00,16.8,16.86,16.79,16.85,52167.52387950036,5.8072,5.8279,5.8037,5.8245,52167.5239
2005-11-08 15:10:00,16.85,16.88,16.84,16.87,48493.7545922116,5.8245,5.8348,5.821,5.8314,48493.7546
2005-11-08 15:15:00,16.87,16.88,16.82,16.85,68087.19079108498,5.8314,5.8348,5.8141,5.8245,68087.1908
2005-11-08 15:20:00,16.85,16.89,16.82,16.89,47024.2468772961,5.8245,5.8383,5.8141,5.8383,47024.2469
2005-11-08 15:25:00,16.88,16.9,16.87,16.9,47391.62380602498,5.8348,5.8418,5.8314,5.8418,47391.6238
2005-11-08 15:30:00,16.89,16.93,16.89,16.91,61351.94709772226,5.8383,5.8521,5.8383,5.8452,61351.9471
2005-11-08 15:35:00,16.91,16.92,16.84,16.85,62331.61890766593,5.8452,5.8487,5.821,5.8245,62331.6189
2005-11-08 15:40:00,16.85,16.85,16.8,16.81,63923.58559882439,5.8245,5.8245,5.8072,5.8106,63923.5856
2005-11-08 15:45:00,16.81,16.82,16.74,16.8,88660.29879990203,5.8106,5.8141,5.7864,5.8072,88660.2988
2005-11-08 15:50:00,16.8,16.8,16.76,16.77,93681.11682586333,5.8072,5.8072,5.7934,5.7968,93681.1168
2005-11-08 15:55:00,16.78,16.81,16.74,16.8,126132.74553024735,5.8003,5.8106,5.7864,5.8072,126132.7455
2005-11-09 09:30:00,16.76,16.87,16.76,16.82,64535.88048003918,5.7934,5.8314,5.7934,5.8141,64535.8805
2005-11-09 09:35:00,16.86,16.87,16.74,16.75,57678.1778104335,5.8279,5.8314,5.7864,5.7899,57678.1778
2005-11-09 09:40:00,16.78,16.81,16.57,16.63,86578.49620377173,5.8003,5.8106,5.7277,5.7484,86578.4962
2005-11-09 09:45:00,16.63,16.72,16.62,16.71,53637.031594415865,5.7484,5.7795,5.745,5.7761,53637.0316
2005-11-09 09:50:00,16.71,16.71,16.56,16.62,60984.570168993385,5.7761,5.7761,5.7242,5.745,60984.5702
2005-11-09 09:55:00,16.62,16.63,16.55,16.62,102620.6220915993,5.745,5.7484,5.7208,5.745,102620.6221
2005-11-09 10:00:00,16.62,16.63,16.56,16.58,90619.64241978936,5.745,5.7484,5.7242,5.7311,90619.6424
2005-11-09 10:05:00,16.59,16.63,16.57,16.61,53514.57261817291,5.7346,5.7484,5.7277,5.7415,53514.5726
2005-11-09 10:10:00,16.6,16.6,16.52,16.52,93436.1988733774,5.7381,5.7381,5.7104,5.7104,93436.1989
2005-11-09 10:15:00,16.54,16.54,16.48,16.48,77394.07298554984,5.7173,5.7173,5.6966,5.6966,77394.073
2005-11-09 10:20:00,16.49,16.51,16.45,16.49,80088.17046289492,5.7,5.7069,5.6862,5.7,80088.1705
2005-11-09 10:25:00,16.47,16.5,16.45,16.45,187852.0695566985,5.6931,5.7035,5.6862,5.6862,187852.0696
2005-11-09 10:30:00,16.45,16.58,16.45,16.54,85843.74234631399,5.6862,5.7311,5.6862,5.7173,85843.7423
2005-11-09 10:35:00,16.54,16.58,16.49,16.49,87803.08596620131,5.7173,5.7311,5.7,5.7,87803.086
2005-11-09 10:40:00,16.49,16.5,16.41,16.45,75067.35243693362,5.7,5.7035,5.6724,5.6862,75067.3524
2005-11-09 10:45:00,16.45,16.47,16.42,16.43,41636.051922605926,5.6862,5.6931,5.6758,5.6793,41636.0519
2005-11-09 10:50:00,16.42,16.44,16.39,16.39,94905.70658829292,5.6758,5.6827,5.6655,5.6655,94905.7066
2005-11-09 10:55:00,16.4,16.41,16.37,16.39,54371.78545187362,5.6689,5.6724,5.6586,5.6655,54371.7855
2005-11-09 11:00:00,16.38,16.38,16.33,16.34,109478.324761205,5.662,5.662,5.6447,5.6482,109478.3248
2005-11-09 11:05:00,16.35,16.45,16.34,16.45,130786.18662747978,5.6516,5.6862,5.6482,5.6862,130786.1866
2005-11-09 11:10:00,16.45,16.48,16.43,16.46,85108.98848885622,5.6862,5.6966,5.6793,5.6897,85108.9885
2005-11-09 11:15:00,16.47,16.49,16.44,16.45,33308.84153808474,5.6931,5.7,5.6827,5.6862,33308.8415
2005-11-09 11:20:00,16.45,16.5,16.45,16.46,56086.21111927504,5.6862,5.7035,5.6862,5.6897,56086.2111
2005-11-09 11:25:00,16.47,16.48,16.43,16.45,107518.98114131764,5.6931,5.6966,5.6793,5.6862,107518.9811
2005-11-09 11:30:00,16.46,16.56,16.45,16.53,113029.6350722508,5.6897,5.7242,5.6862,5.7139,113029.6351
2005-11-09 11:35:00,16.52,16.58,16.46,16.57,150746.99975508204,5.7104,5.7311,5.6897,5.7277,150746.9998
2005-11-09 11:40:00,16.58,16.59,16.54,16.54,41023.75704139113,5.7311,5.7346,5.7173,5.7173,41023.757
2005-11-09 11:45:00,16.54,16.56,16.54,16.54,20818.025961302963,5.7173,5.7242,5.7173,5.7173,20818.026
2005-11-09 11:50:00,16.54,16.61,16.54,16.61,184055.8412931668,5.7173,5.7415,5.7173,5.7415,184055.8413
2005-11-09 11:55:00,16.6,16.62,16.59,16.62,29267.695322067106,5.7381,5.745,5.7346,5.745,29267.6953
2005-11-09 12:00:00,16.62,16.65,16.6,16.64,36002.93901542983,5.745,5.7553,5.7381,5.7519,36002.939
2005-11-09 12:05:00,16.64,16.72,16.64,16.7,69434.23952975753,5.7519,5.7795,5.7519,5.7726,69434.2395
2005-11-09 12:10:00,16.7,16.85,16.69,16.85,143399.46118050453,5.7726,5.8245,5.7692,5.8245,143399.4612
2005-11-09 12:15:00,16.84,16.89,16.77,16.88,69434.23952975753,5.821,5.8383,5.7968,5.8348,69434.2395
2005-11-09 12:20:00,16.88,16.98,16.88,16.93,107151.60421258878,5.8348,5.8694,5.8348,5.8521,107151.6042
2005-11-09 12:25:00,16.93,16.97,16.82,16.87,137643.88929708546,5.8521,5.866,5.8141,5.8314,137643.8893
2005-11-09 12:30:00,16.87,16.91,16.85,16.9,104579.96571148664,5.8314,5.8452,5.8245,5.8418,104579.9657
2005-11-09 12:35:00,16.9,16.93,16.87,16.91,58045.55473916238,5.8418,5.8521,5.8314,5.8452,58045.5547
2005-11-09 12:40:00,16.91,16.91,16.85,16.85,78741.12172422238,5.8452,5.8452,5.8245,5.8245,78741.1217
2005-11-09 12:45:00,16.85,16.93,16.85,16.91,158094.53832965955,5.8245,5.8521,5.8245,5.8452,158094.5383
2005-11-09 12:50:00,16.92,16.94,16.9,16.94,79843.252510409,5.8487,5.8556,5.8418,5.8556,79843.2525
2005-11-09 12:55:00,16.94,16.98,16.9,16.9,63923.58559882439,5.8556,5.8694,5.8418,5.8418,63923.5856
2005-11-09 13:00:00,16.9,16.96,16.88,16.94,59759.9804065638,5.8418,5.8625,5.8348,5.8556,59759.9804
2005-11-09 13:05:00,16.94,16.99,16.94,16.98,80455.5473916238,5.8556,5.8729,5.8556,5.8694,80455.5474
2005-11-09 13:10:00,16.98,17.03,16.94,16.96,67107.51898114131,5.8694,5.8867,5.8556,5.8625,67107.519
2005-11-09 13:15:00,16.97,16.99,16.95,16.98,58535.39064413421,5.866,5.8729,5.859,5.8694,58535.3906
2005-11-09 13:20:00,16.99,17.02,16.98,16.98,66617.68307616947,5.8729,5.8832,5.8694,5.8694,66617.6831
2005-11-09 13:25:00,16.99,16.99,16.96,16.96,35758.02106294391,5.8729,5.8729,5.8625,5.8625,35758.0211
2005-11-09 13:30:00,16.96,17.01,16.94,16.99,56086.21111927504,5.8625,5.8798,5.8556,5.8729,56086.2111
2005-11-09 13:35:00,16.99,17.0,16.94,16.99,52779.81876071516,5.8729,5.8763,5.8556,5.8729,52779.8188
2005-11-09 13:40:00,16.99,17.03,16.96,16.97,36247.856967915744,5.8729,5.8867,5.8625,5.866,36247.857
2005-11-09 13:45:00,16.96,16.99,16.94,16.97,56453.58804800391,5.8625,5.8729,5.8556,5.866,56453.588
2005-11-09 13:50:00,16.97,16.99,16.92,16.94,61841.783002694094,5.866,5.8729,5.8487,5.8556,61841.783
2005-11-09 13:55:00,16.94,16.96,16.92,16.92,66495.22409992652,5.8556,5.8625,5.8487,5.8487,66495.2241
2005-11-09 14:00:00,16.93,16.95,16.86,16.89,46167.03404359539,5.8521,5.859,5.8279,5.8383,46167.034
2005-11-09 14:05:00,16.89,16.97,16.85,16.95,43717.85451873622,5.8383,5.866,5.8245,5.859,43717.8545
2005-11-09 14:10:00,16.95,16.97,16.94,16.96,26573.59784472201,5.859,5.866,5.8556,5.8625,26573.5978
2005-11-09 14:15:00,16.95,16.95,16.88,16.91,101151.1143766838,5.859,5.859,5.8348,5.8452,101151.1144
2005-11-09 14:20:00,16.91,16.93,16.88,16.88,39431.790350232666,5.8452,5.8521,5.8348,5.8348,39431.7904
2005-11-09 14:25:00,16.88,16.88,16.85,16.87,22532.45162870438,5.8348,5.8348,5.8245,5.8314,22532.4516
2005-11-09 14:30:00,16.86,16.93,16.85,16.91,32084.25177565516,5.8279,5.8521,5.8245,5.8452,32084.2518
2005-11-09 14:35:00,16.9,16.97,16.89,16.93,34043.59539554249,5.8418,5.866,5.8383,5.8521,34043.5954
2005-11-09 14:40:00,16.94,16.94,16.85,16.85,29390.154298310063,5.8556,5.8556,5.8245,5.8245,29390.1543
2005-11-09 14:45:00,16.85,16.88,16.84,16.84,46411.95199608131,5.8245,5.8348,5.821,5.821,46411.952
2005-11-09 14:50:00,16.84,16.84,16.76,16.81,61107.02914523634,5.821,5.821,5.7934,5.8106,61107.0291
2005-11-09 14:55:00,16.81,16.84,16.79,16.81,38452.118540289,5.8106,5.821,5.8037,5.8106,38452.1185
2005-11-09 15:00:00,16.81,16.89,16.81,16.87,35390.64413421504,5.8106,5.8383,5.8106,5.8314,35390.6441
2005-11-09 15:05:00,16.87,16.88,16.84,16.84,21920.15674748959,5.8314,5.8348,5.821,5.821,21920.1567
2005-11-09 15:10:00,16.85,16.86,16.81,16.83,47514.082782267935,5.8245,5.8279,5.8106,5.8176,47514.0828
2005-11-09 15:15:00,16.83,16.9,16.83,16.89,35268.185157972075,5.8176,5.8418,5.8176,5.8383,35268.1852
2005-11-09 15:20:00,16.9,16.94,16.89,16.91,59270.14450159196,5.8418,5.8556,5.8383,5.8452,59270.1445
2005-11-09 15:25:00,16.89,16.92,16.89,16.92,43962.77247122214,5.8383,5.8487,5.8383,5.8487,43962.7725
2005-11-09 15:30:00,16.91,16.98,16.9,16.97,64290.96252755327,5.8452,5.8694,5.8418,5.866,64290.9625
2005-11-09 15:35:00,16.98,16.99,16.85,16.87,143277.00220426155,5.8694,5.8729,5.8245,5.8314,143277.0022
2005-11-09 15:40:00,16.87,16.9,16.82,16.87,67229.97795738427,5.8314,5.8418,5.8141,5.8314,67229.978
2005-11-09 15:45:00,16.87,16.88,16.79,16.79,98212.0989468528,5.8314,5.8348,5.8037,5.8037,98212.0989
2005-11-09 15:50:00,16.79,16.81,16.76,16.78,70658.82929218712,5.8037,5.8106,5.7934,5.8003,70658.8293
2005-11-09 15:55:00,16.79,16.8,16.72,16.77,168136.17438158215,5.8037,5.8072,5.7795,5.7968,168136.1744
2005-11-10 09:30:00,16.5,16.55,16.43,16.44,184300.7592456527,5.7035,5.7208,5.6793,5.6827,184300.7592
2005-11-10 09:35:00,16.43,16.54,16.43,16.49,94048.4937545922,5.6793,5.7173,5.6793,5.7,94048.4938
2005-11-10 09:40:00,16.49,16.55,16.41,16.41,99191.77075679648,5.7,5.7208,5.6724,5.6724,99191.7708
2005-11-10 09:45:00,16.42,16.6,16.41,16.5,96375.2143032084,5.6758,5.7381,5.6724,5.7035,96375.2143
2005-11-10 09:50:00,16.5,16.5,16.43,16.45,83272.10384521185,5.7035,5.7035,5.6793,5.6862,83272.1038
2005-11-10 09:55:00,16.46,16.51,16.43,16.43,69556.69850600048,5.6897,5.7069,5.6793,5.6793,69556.6985
2005-11-10 10:00:00,16.42,16.45,16.41,16.45,58290.47269164829,5.6758,5.6862,5.6724,5.6862,58290.4727
2005-11-10 10:05:00,16.43,16.44,16.39,16.39,159441.5870683321,5.6793,5.6827,5.6655,5.6655,159441.5871
2005-11-10 10:10:00,16.37,16.39,16.1,16.14,494366.8870928239,5.6586,5.6655,5.5652,5.579,494366.8871
2005-11-10 10:15:00,16.14,16.25,16.14,16.25,186015.1849130541,5.579,5.6171,5.579,5.6171,186015.1849
2005-11-10 10:20:00,16.25,16.36,16.25,16.33,104090.1298065148,5.6171,5.6551,5.6171,5.6447,104090.1298
2005-11-10 10:25:00,16.32,16.33,16.23,16.29,71516.04212588782,5.6413,5.6447,5.6102,5.6309,71516.0421
2005-11-10 10:30:00,16.29,16.32,16.19,16.2,176708.30271858926,5.6309,5.6413,5.5963,5.5998,176708.3027
2005-11-10 10:35:00,16.21,16.23,16.19,16.22,148052.90227773695,5.6032,5.6102,5.5963,5.6067,148052.9023
2005-11-10 10:40:00,16.21,16.33,16.21,16.23,203404.35953955425,5.6032,5.6447,5.6032,5.6102,203404.3595
2005-11-10 10:45:00,16.23,16.29,16.22,16.28,95395.54249326474,5.6102,5.6309,5.6067,5.6274,95395.5425
2005-11-10 10:50:00,16.28,16.3,16.23,16.29,99314.22973303942,5.6274,5.6344,5.6102,5.6309,99314.2297
2005-11-10 10:55:00,16.28,16.34,16.24,16.34,127969.63017389174,5.6274,5.6482,5.6136,5.6482,127969.6302
2005-11-10 11:00:00,16.33,16.39,16.3,16.32,107274.06318883171,5.6447,5.6655,5.6344,5.6413,107274.0632
2005-11-10 11:05:00,16.32,16.36,16.3,16.31,168136.17438158215,5.6413,5.6551,5.6344,5.6378,168136.1744
2005-11-10 11:10:00,16.3,16.38,16.29,16.32,91231.93730100416,5.6344,5.662,5.6309,5.6413,91231.9373
2005-11-10 11:15:00,16.32,16.32,16.25,16.27,103355.37594905704,5.6413,5.6413,5.6171,5.624,103355.3759
2005-11-10 11:20:00,16.27,16.27,16.23,16.24,43717.85451873622,5.624,5.624,5.6102,5.6136,43717.8545
2005-11-10 11:25:00,16.24,16.29,16.24,16.28,65393.09331373989,5.6136,5.6309,5.6136,5.6274,65393.0933
2005-11-10 11:30:00,16.28,16.33,16.28,16.3,145971.09968160666,5.6274,5.6447,5.6274,5.6344,145971.0997
2005-11-10 11:35:00,16.29,16.3,16.19,16.23,71760.96007837374,5.6309,5.6344,5.5963,5.6102,71760.9601
2005-11-10 11:40:00,16.23,16.29,16.23,16.28,63556.20867009551,5.6102,5.6309,5.6102,5.6274,63556.2087
2005-11-10 11:45:00,16.28,16.29,16.26,16.29,89150.13470487387,5.6274,5.6309,5.6205,5.6309,89150.1347
2005-11-10 11:50:00,16.28,16.33,16.27,16.31,136296.84055841292,5.6274,5.6447,5.624,5.6378,136296.8406
2005-11-10 11:55:00,16.31,16.31,16.24,16.25,98457.01689933872,5.6378,5.6378,5.6136,5.6171,98457.0169
2005-11-10 12:00:00,16.24,16.26,16.2,16.23,84006.8577026696,5.6136,5.6205,5.5998,5.6102,84006.8577
2005-11-10 12:05:00,16.23,16.25,16.23,16.24,125397.9916727896,5.6102,5.6171,5.6102,5.6136,125397.9917
2005-11-10 12:10:00,16.24,16.24,16.21,16.24,136909.13543962772,5.6136,5.6136,5.6032,5.6136,136909.1354
2005-11-10 12:15:00,16.23,16.25,16.22,16.23,90129.80651481752,5.6102,5.6171,5.6067,5.6102,90129.8065
2005-11-10 12:20:00,16.23,16.23,16.19,16.22,87435.70903747244,5.6102,5.6102,5.5963,5.6067,87435.709
2005-11-10 12:25:00,16.22,16.27,16.22,16.25,131643.3994611805,5.6067,5.624,5.6067,5.6171,131643.3995
2005-11-10 12:30:00,16.26,16.27,16.25,16.26,92211.60911094784,5.6205,5.624,5.6171,5.6205,92211.6091
2005-11-10 12:35:00,16.25,16.27,16.25,16.27,38574.57751653196,5.6171,5.624,5.6171,5.624,38574.5775
2005-11-10 12:40:00,16.26,16.27,16.25,16.26,35513.103110458,5.6205,5.624,5.6171,5.6205,35513.1031
2005-11-10 12:45:00,16.26,16.3,16.26,16.3,169115.84619152584,5.6205,5.6344,5.6205,5.6344,169115.8462
2005-11-10 12:50:00,16.31,16.31,16.28,16.3,95762.91942199362,5.6378,5.6378,5.6274,5.6344,95762.9194
2005-11-10 12:55:00,16.29,16.31,16.24,16.3,100171.44256674014,5.6309,5.6378,5.6136,5.6344,100171.4426
2005-11-10 13:00:00,16.3,16.36,16.28,16.33,87680.62698995836,5.6344,5.6551,5.6274,5.6447,87680.627
2005-11-10 13:05:00,16.33,16.33,16.28,16.3,43840.31349497918,5.6447,5.6447,5.6274,5.6344,43840.3135
2005-11-10 13:10:00,16.29,16.37,16.29,16.37,142419.78937056084,5.6309,5.6586,5.6309,5.6586,142419.7894
2005-11-10 13:15:00,16.37,16.38,16.19,16.28,151604.21258878274,5.6586,5.662,5.5963,5.6274,151604.2126
2005-11-10 13:20:00,16.27,16.28,16.21,16.23,72128.33700710261,5.624,5.6274,5.6032,5.6102,72128.337
2005-11-10 13:25:00,16.23,16.27,16.23,16.25,35880.48003918687,5.6102,5.624,5.6102,5.6171,35880.48
2005-11-10 13:30:00,16.26,16.29,16.26,16.27,47514.082782267935,5.6205,5.6309,5.6205,5.624,47514.0828
2005-11-10 13:35:00,16.27,16.33,16.26,16.32,113519.47097722262,5.624,5.6447,5.6205,5.6413,113519.471
2005-11-10 13:40:00,16.32,16.36,16.32,16.33,59392.60347783492,5.6413,5.6551,5.6413,5.6447,59392.6035
2005-11-10 13:45:00,16.35,16.37,16.28,16.29,22777.36958119029,5.6516,5.6586,5.6274,5.6309,22777.3696
2005-11-10 13:50:00,16.27,16.43,16.27,16.42,41391.133970120005,5.624,5.6793,5.624,5.6758,41391.134
2005-11-10 13:55:00,16.43,16.44,16.35,16.36,37839.82365907421,5.6793,5.6827,5.6516,5.6551,37839.8237
2005-11-10 14:00:00,16.36,16.39,16.35,16.37,40533.921136419296,5.6551,5.6655,5.6516,5.6586,40533.9211
2005-11-10 14:05:00,16.37,16.41,16.37,16.4,37839.82365907421,5.6586,5.6724,5.6586,5.6689,37839.8237
2005-11-10 14:10:00,16.41,16.43,16.36,16.38,31594.41587068332,5.6724,5.6793,5.6551,5.662,31594.4159
2005-11-10 14:15:00,16.36,16.43,16.33,16.39,39309.33137398971,5.6551,5.6793,5.6447,5.6655,39309.3314
2005-11-10 14:20:00,16.39,16.39,16.36,16.39,38452.118540289,5.6655,5.6655,5.6551,5.6655,38452.1185
2005-11-10 14:25:00,16.39,16.45,16.38,16.44,57065.88292921871,5.6655,5.6862,5.662,5.6827,57065.8829
2005-11-10 14:30:00,16.44,16.53,16.43,16.5,78251.28581925055,5.6827,5.7139,5.6793,5.7035,78251.2858
2005-11-10 14:35:00,16.5,16.5,16.41,16.48,67352.43693362724,5.7035,5.7035,5.6724,5.6966,67352.4369
2005-11-10 14:40:00,16.48,16.49,16.4,16.4,50698.016164584864,5.6966,5.7,5.6689,5.6689,50698.0162
2005-11-10 14:45:00,16.38,16.41,16.36,16.37,108498.65295126132,5.662,5.6724,5.6551,5.6586,108498.653
2005-11-10 14:50:00,16.37,16.4,16.37,16.37,38452.118540289,5.6586,5.6689,5.6586,5.6586,38452.1185
2005-11-10 14:55:00,16.38,16.45,16.38,16.42,54616.703404359534,5.662,5.6862,5.662,5.6758,54616.7034
2005-11-10 15:00:00,16.42,16.46,16.41,16.46,52902.27773695812,5.6758,5.6897,5.6724,5.6897,52902.2777
2005-11-10 15:05:00,16.45,16.5,16.45,16.49,72128.33700710261,5.6862,5.7035,5.6862,5.7,72128.337
2005-11-10 15:10:00,16.49,16.5,16.41,16.43,108988.48885623316,5.7,5.7035,5.6724,5.6793,108988.4889
2005-11-10 15:15:00,16.41,16.42,16.38,16.41,65882.92921871172,5.6724,5.6758,5.662,5.6724,65882.9292
2005-11-10 15:20:00,16.4,16.41,16.33,16.36,66127.84717119765,5.6689,5.6724,5.6447,5.6551,66127.8472
2005-11-10 15:25:00,16.36,16.37,16.33,16.35,60004.89835904972,5.6551,5.6586,5.6447,5.6516,60004.8984
2005-11-10 15:30:00,16.35,16.4,16.35,16.37,78618.66274797943,5.6516,5.6689,5.6516,5.6586,78618.6627
2005-11-10 15:35:00,16.39,16.41,16.39,16.39,71516.04212588782,5.6655,5.6724,5.6655,5.6655,71516.0421
2005-11-10 15:40:00,16.38,16.42,16.36,16.39,145603.72275287777,5.662,5.6758,5.6551,5.6655,145603.7228
2005-11-10 15:45:00,16.39,16.41,16.31,16.31,108376.19397501837,5.6655,5.6724,5.6378,5.6378,108376.194
2005-11-10 15:50:00,16.31,16.35,16.31,16.32,268552.5349008082,5.6378,5.6516,5.6378,5.6413,268552.5349
2005-11-10 15:55:00,16.32,16.32,16.29,16.31,154788.14597109967,5.6413,5.6413,5.6309,5.6378,154788.146
2005-11-11 09:30:00,16.13,16.19,15.96,16.05,142052.41244183198,5.5756,5.5963,5.5168,5.5479,142052.4124
2005-11-11 09:35:00,16.09,16.25,16.08,16.19,109968.16066617682,5.5618,5.6171,5.5583,5.5963,109968.1607
2005-11-11 09:40:00,16.17,16.31,16.17,16.21,191036.00293901545,5.5894,5.6378,5.5894,5.6032,191036.0029
2005-11-11 09:45:00,16.19,16.26,16.11,16.2,137643.88929708546,5.5963,5.6205,5.5687,5.5998,137643.8893
2005-11-11 09:50:00,16.19,16.22,16.14,16.15,64290.96252755327,5.5963,5.6067,5.579,5.5825,64290.9625
2005-11-11 09:55:00,16.15,16.27,16.15,16.27,85231.44746509919,5.5825,5.624,5.5825,5.624,85231.4475
2005-11-11 10:00:00,16.25,16.35,16.21,16.32,93926.03477834925,5.6171,5.6516,5.6032,5.6413,93926.0348
2005-11-11 10:05:00,16.32,16.35,16.31,16.35,52045.06490325741,5.6413,5.6516,5.6378,5.6516,52045.0649
2005-11-11 10:10:00,16.35,16.41,16.34,16.41,112662.25814352192,5.6516,5.6724,5.6482,5.6724,112662.2581
2005-11-11 10:15:00,16.41,16.48,16.4,16.47,75679.64731814842,5.6724,5.6966,5.6689,5.6931,75679.6473
2005-11-11 10:20:00,16.46,16.47,16.36,16.41,103232.9169728141,5.6897,5.6931,5.6551,5.6724,103232.917
2005-11-11 10:25:00,16.41,16.51,16.41,16.5,169360.76414401174,5.6724,5.7069,5.6724,5.7035,169360.7641
2005-11-11 10:30:00,16.51,16.6,16.5,16.59,418687.23977467546,5.7069,5.7381,5.7035,5.7346,418687.2398
2005-11-11 10:35:00,16.6,16.6,16.45,16.54,222507.95983345577,5.7381,5.7381,5.6862,5.7173,222507.9598
2005-11-11 10:40:00,16.54,16.58,16.53,16.55,102253.24516287044,5.7173,5.7311,5.7139,5.7208,102253.2452
2005-11-11 10:45:00,16.54,16.57,16.54,16.56,93191.2809208915,5.7173,5.7277,5.7173,5.7242,93191.2809
2005-11-11 10:50:00,16.57,16.6,16.55,16.58,83027.18589272593,5.7277,5.7381,5.7208,5.7311,83027.1859
2005-11-11 10:55:00,16.59,16.59,16.54,16.55,45677.19813862356,5.7346,5.7346,5.7173,5.7208,45677.1981
2005-11-11 11:00:00,16.55,16.56,16.53,16.54,92946.36296840558,5.7208,5.7242,5.7139,5.7173,92946.363
2005-11-11 11:05:00,16.53,16.55,16.53,16.54,191403.37986774428,5.7139,5.7208,5.7139,5.7173,191403.3799
2005-11-11 11:10:00,16.54,16.56,16.5,16.54,280798.4325251041,5.7173,5.7242,5.7035,5.7173,280798.4325
2005-11-11 11:15:00,16.56,16.57,16.5,16.56,222018.12392848395,5.7242,5.7277,5.7035,5.7242,222018.1239
2005-11-11 11:20:00,16.56,16.57,16.54,16.55,51432.77002204261,5.7242,5.7277,5.7173,5.7208,51432.77
2005-11-11 11:25:00,16.56,16.58,16.54,16.55,33431.3005143277,5.7242,5.7311,5.7173,5.7208,33431.3005
2005-11-11 11:30:00,16.54,16.55,16.53,16.55,57678.1778104335,5.7173,5.7208,5.7139,5.7208,57678.1778
2005-11-11 11:35:00,16.54,16.54,16.53,16.54,41636.051922605926,5.7173,5.7173,5.7139,5.7173,41636.0519
2005-11-11 11:40:00,16.54,16.54,16.53,16.54,182831.2515307372,5.7173,5.7173,5.7139,5.7173,182831.2515
2005-11-11 11:45:00,16.54,16.56,16.5,16.51,49840.80333088415,5.7173,5.7242,5.7035,5.7069,49840.8033
2005-11-11 11:50:00,16.5,16.51,16.5,16.5,24491.79524859172,5.7035,5.7069,5.7035,5.7035,24491.7952
2005-11-11 11:55:00,16.5,16.5,16.47,16.47,63311.2907176096,5.7035,5.7035,5.6931,5.6931,63311.2907
2005-11-11 12:00:00,16.47,16.49,16.45,16.49,93926.03477834925,5.6931,5.7,5.6862,5.7,93926.0348
2005-11-11 12:05:00,16.48,16.5,16.47,16.5,35758.02106294391,5.6966,5.7035,5.6931,5.7035,35758.0211
2005-11-11 12:10:00,16.5,16.5,16.46,16.47,80578.00636786676,5.7035,5.7035,5.6897,5.6931,80578.0064
2005-11-11 12:15:00,16.46,16.5,16.43,16.5,157482.24344844476,5.6897,5.7035,5.6793,5.7035,157482.2434
2005-11-11 12:20:00,16.49,16.5,16.42,16.45,350967.42591231933,5.7,5.7035,5.6758,5.6862,350967.4259
2005-11-11 12:25:00,16.45,16.47,16.42,16.45,26940.974773450893,5.6862,5.6931,5.6758,5.6862,26940.9748
2005-11-11 12:30:00,16.44,16.44,16.36,16.37,24124.418319862845,5.6827,5.6827,5.6551,5.6586,24124.4183
2005-11-11 12:35:00,16.37,16.4,16.36,16.38,60004.89835904972,5.6586,5.6689,5.6551,5.662,60004.8984
2005-11-11 12:40:00,16.37,16.39,16.35,16.37,81312.76022532451,5.6586,5.6655,5.6516,5.6586,81312.7602
2005-11-11 12:45:00,16.39,16.39,16.33,16.38,53881.949546901786,5.6655,5.6655,5.6447,5.662,53881.9495
2005-11-11 12:50:00,16.38,16.39,16.36,16.37,37227.52877785941,5.662,5.6655,5.6551,5.6586,37227.5288
2005-11-11 12:55:00,16.37,16.41,16.37,16.41,32574.087680626988,5.6586,5.6724,5.6586,5.6724,32574.0877
2005-11-11 13:00:00,16.42,16.44,16.41,16.42,40166.54420769042,5.6758,5.6827,5.6724,5.6758,40166.5442
2005-11-11 13:05:00,16.41,16.46,16.41,16.45,65393.09331373989,5.6724,5.6897,5.6724,5.6862,65393.0933
2005-11-11 13:10:00,16.45,16.45,16.38,16.43,62943.91378888072,5.6862,5.6862,5.662,5.6793,62943.9138
2005-11-11 13:15:00,16.43,16.45,16.41,16.45,19470.977222630416,5.6793,5.6862,5.6724,5.6862,19470.9772
2005-11-11 13:20:00,16.45,16.45,16.44,16.44,20205.731080088168,5.6862,5.6862,5.6827,5.6827,20205.7311
2005-11-11 13:25:00,16.44,16.45,16.43,16.44,14450.159196669114,5.6827,5.6862,5.6793,5.6827,14450.1592
2005-11-11 13:30:00,16.42,16.44,16.41,16.42,15307.372030369825,5.6758,5.6827,5.6724,5.6758,15307.372
2005-11-11 13:35:00,16.41,16.45,16.41,16.43,23634.58241489101,5.6724,5.6862,5.6724,5.6793,23634.5824
2005-11-11 13:40:00,16.44,16.44,16.42,16.44,18246.38746020084,5.6827,5.6827,5.6758,5.6827,18246.3875
2005-11-11 13:45:00,16.44,16.45,16.44,16.45,37349.98775410237,5.6827,5.6862,5.6827,5.6862,37349.9878
2005-11-11 13:50:00,16.45,16.46,16.44,16.45,14327.700220426155,5.6862,5.6897,5.6827,5.6862,14327.7002
2005-11-11 13:55:00,16.45,16.46,16.45,16.45,16409.50281655645,5.6862,5.6897,5.6862,5.6862,16409.5028
2005-11-11 14:00:00,16.45,16.46,16.45,16.45,33676.21846681362,5.6862,5.6897,5.6862,5.6862,33676.2185
2005-11-11 14:05:00,16.46,16.49,16.46,16.49,59759.9804065638,5.6897,5.7,5.6897,5.7,59759.9804
2005-11-11 14:10:00,16.49,16.52,16.48,16.49,40166.54420769042,5.7,5.7104,5.6966,5.7,40166.5442
2005-11-11 14:15:00,16.48,16.48,16.42,16.42,23879.500367376928,5.6966,5.6966,5.6758,5.6758,23879.5004
2005-11-11 14:20:00,16.42,16.46,16.42,16.46,12735.733529267694,5.6758,5.6897,5.6758,5.6897,12735.7335
2005-11-11 14:25:00,16.45,16.48,16.42,16.43,9061.964241978936,5.6862,5.6966,5.6758,5.6793,9061.9642
2005-11-11 14:30:00,16.43,16.45,16.43,16.45,27920.64658339456,5.6793,5.6862,5.6793,5.6862,27920.6466
2005-11-11 14:35:00,16.45,16.53,16.45,16.52,53269.65466568699,5.6862,5.7139,5.6862,5.7104,53269.6547
2005-11-11 14:40:00,16.5,16.54,16.47,16.47,30247.36713201077,5.7035,5.7173,5.6931,5.6931,30247.3671
2005-11-11 14:45:00,16.48,16.52,16.48,16.52,21797.697771246632,5.6966,5.7104,5.6966,5.7104,21797.6978
2005-11-11 14:50:00,16.52,16.54,16.5,16.54,24246.8772961058,5.7104,5.7173,5.7035,5.7173,24246.8773
2005-11-11 14:55:00,16.54,16.56,16.54,16.55,8449.669360764143,5.7173,5.7242,5.7173,5.7208,8449.6694
2005-11-11 15:00:00,16.54,16.57,16.54,16.54,12123.4386480529,5.7173,5.7277,5.7173,5.7173,12123.4386
2005-11-11 15:05:00,16.54,16.56,16.54,16.54,25471.46705853539,5.7173,5.7242,5.7173,5.7173,25471.4671
2005-11-11 15:10:00,16.54,16.54,16.51,16.52,23389.664462405093,5.7173,5.7173,5.7069,5.7104,23389.6645
2005-11-11 15:15:00,16.51,16.52,16.5,16.5,11878.520695566984,5.7069,5.7104,5.7035,5.7035,11878.5207
2005-11-11 15:20:00,16.51,16.51,16.45,16.46,28777.85941709527,5.7069,5.7069,5.6862,5.6897,28777.8594
2005-11-11 15:25:00,16.46,16.47,16.44,16.44,45799.65711486652,5.6897,5.6931,5.6827,5.6827,45799.6571
2005-11-11 15:30:00,16.45,16.5,16.44,16.47,48983.59049718344,5.6862,5.7035,5.6827,5.6931,48983.5905
2005-11-11 15:35:00,16.47,16.52,16.46,16.5,69434.23952975753,5.6931,5.7104,5.6897,5.7035,69434.2395
2005-11-11 15:40:00,16.5,16.55,16.48,16.54,54616.703404359534,5.7035,5.7208,5.6966,5.7173,54616.7034
2005-11-11 15:45:00,16.54,16.6,16.53,16.54,155277.9818760715,5.7173,5.7381,5.7139,5.7173,155277.9819
2005-11-11 15:50:00,16.54,16.56,16.53,16.54,61719.32402645113,5.7173,5.7242,5.7139,5.7173,61719.324
2005-11-11 15:55:00,16.54,16.54,16.5,16.51,122703.89419544452,5.7173,5.7173,5.7035,5.7069,122703.8942
2005-11-14 09:30:00,17.7,17.7,16.74,16.74,179279.9412196914,6.1183,6.1183,5.7864,5.7864,179279.9412
2005-11-14 09:35:00,16.74,16.9,16.74,16.81,96620.13225569432,5.7864,5.8418,5.7864,5.8106,96620.1323
2005-11-14 09:40:00,16.81,16.81,16.7,16.71,65638.0112662258,5.8106,5.8106,5.7726,5.7761,65638.0113
2005-11-14 09:45:00,16.72,16.84,16.7,16.72,69434.23952975753,5.7795,5.821,5.7726,5.7795,69434.2395
2005-11-14 09:50:00,16.74,16.74,16.72,16.72,34533.43130051433,5.7864,5.7864,5.7795,5.7795,34533.4313
2005-11-14 09:55:00,16.72,16.73,16.71,16.71,39186.87239774675,5.7795,5.783,5.7761,5.7761,39186.8724
2005-11-14 10:00:00,16.72,16.78,16.72,16.73,70536.37031594415,5.7795,5.8003,5.7795,5.783,70536.3703
2005-11-14 10:05:00,16.72,16.77,16.72,16.73,49840.80333088415,5.7795,5.7968,5.7795,5.783,49840.8033
2005-11-14 10:10:00,16.73,16.73,16.71,16.73,58780.308596620125,5.783,5.783,5.7761,5.783,58780.3086
2005-11-14 10:15:00,16.73,16.76,16.72,16.75,56943.42395297575,5.783,5.7934,5.7795,5.7899,56943.424
2005-11-14 10:20:00,16.75,16.75,16.7,16.7,32206.71075189811,5.7899,5.7899,5.7726,5.7726,32206.7108
2005-11-14 10:25:00,16.7,16.71,16.61,16.63,52045.06490325741,5.7726,5.7761,5.7415,5.7484,52045.0649
2005-11-14 10:30:00,16.63,16.63,16.58,16.59,93436.1988733774,5.7484,5.7484,5.7311,5.7346,93436.1989
2005-11-14 10:35:00,16.6,16.67,16.6,16.67,46411.95199608131,5.7381,5.7623,5.7381,5.7623,46411.952
2005-11-14 10:40:00,16.67,16.68,16.64,16.67,29145.236345824145,5.7623,5.7657,5.7519,5.7623,29145.2363
2005-11-14 10:45:00,16.67,16.72,16.66,16.67,49228.50844966936,5.7623,5.7795,5.7588,5.7623,49228.5084
2005-11-14 10:50:00,16.67,16.67,16.63,16.67,32819.0056331129,5.7623,5.7623,5.7484,5.7623,32819.0056
2005-11-14 10:55:00,16.66,16.66,16.62,16.63,39186.87239774675,5.7588,5.7588,5.745,5.7484,39186.8724
2005-11-14 11:00:00,16.63,16.65,16.62,16.64,83761.93975018368,5.7484,5.7553,5.745,5.7519,83761.9398
2005-11-14 11:05:00,16.64,16.65,16.62,16.62,60739.65221650746,5.7519,5.7553,5.745,5.745,60739.6522
2005-11-14 11:10:00,16.62,16.62,16.55,16.58,72373.25495958854,5.745,5.745,5.7208,5.7311,72373.255
2005-11-14 11:15:00,16.57,16.58,16.5,16.52,66005.38819495469,5.7277,5.7311,5.7035,5.7104,66005.3882
2005-11-14 11:20:00,16.51,16.55,16.5,16.54,48248.83663972569,5.7069,5.7208,5.7035,5.7173,48248.8366
2005-11-14 11:25:00,16.54,16.55,16.5,16.5,30614.74406073965,5.7173,5.7208,5.7035,5.7035,30614.7441
2005-11-14 11:30:00,16.5,16.52,16.46,16.46,49350.96742591231,5.7035,5.7104,5.6897,5.6897,49350.9674
2005-11-14 11:35:00,16.46,16.46,16.37,16.38,44207.69042370805,5.6897,5.6897,5.6586,5.662,44207.6904
2005-11-14 11:40:00,16.37,16.45,16.36,16.43,60372.27528777859,5.6586,5.6862,5.6551,5.6793,60372.2753
2005-11-14 11:45:00,16.41,16.42,16.33,16.33,71883.4190546167,5.6724,5.6758,5.6447,5.6447,71883.4191
2005-11-14 11:50:00,16.33,16.37,16.33,16.35,28288.02351212344,5.6447,5.6586,5.6447,5.6516,28288.0235
2005-11-14 11:55:00,16.36,16.47,16.35,16.45,51310.31104579965,5.6551,5.6931,5.6516,5.6862,51310.311
2005-11-14 12:00:00,16.45,16.48,16.44,16.48,31349.4979181974,5.6862,5.6966,5.6827,5.6966,31349.4979
2005-11-14 12:05:00,16.49,16.58,16.49,16.58,105069.80161645848,5.7,5.7311,5.7,5.7311,105069.8016
2005-11-14 12:10:00,16.55,16.58,16.51,16.54,35513.103110458,5.7208,5.7311,5.7069,5.7173,35513.1031
2005-11-14 12:15:00,16.54,16.58,16.54,16.54,61719.32402645113,5.7173,5.7311,5.7173,5.7173,61719.324
2005-11-14 12:20:00,16.53,16.54,16.51,16.52,80945.38329659564,5.7139,5.7173,5.7069,5.7104,80945.3833
2005-11-14 12:25:00,16.53,16.56,16.53,16.54,25838.843987264263,5.7139,5.7242,5.7139,5.7173,25838.844
2005-11-14 12:30:00,16.54,16.55,16.5,16.5,35880.48003918687,5.7173,5.7208,5.7035,5.7035,35880.48
2005-11-14 12:35:00,16.5,16.5,16.48,16.48,37594.90570658829,5.7035,5.7035,5.6966,5.6966,37594.9057
2005-11-14 12:40:00,16.47,16.53,16.47,16.5,27308.351702179767,5.6931,5.7139,5.6931,5.7035,27308.3517
2005-11-14 12:45:00,16.5,16.54,16.5,16.53,23022.28753367621,5.7035,5.7173,5.7035,5.7139,23022.2875
2005-11-14 12:50:00,16.53,16.54,16.52,16.54,50575.5571883419,5.7139,5.7173,5.7104,5.7173,50575.5572
2005-11-14 12:55:00,16.54,16.57,16.49,16.49,47024.2468772961,5.7173,5.7277,5.7,5.7,47024.2469
2005-11-14 13:00:00,16.5,16.52,16.47,16.51,48616.213568454565,5.7035,5.7104,5.6931,5.7069,48616.2136
2005-11-14 13:05:00,16.5,16.54,16.5,16.5,26573.59784472201,5.7035,5.7173,5.7035,5.7035,26573.5978
2005-11-14 13:10:00,16.49,16.54,16.49,16.54,49350.96742591231,5.7,5.7173,5.7,5.7173,49350.9674
2005-11-14 13:15:00,16.54,16.59,16.54,16.56,68454.56771981386,5.7173,5.7346,5.7173,5.7242,68454.5677
2005-11-14 13:20:00,16.56,16.58,16.54,16.54,77026.69605682096,5.7242,5.7311,5.7173,5.7173,77026.6961
2005-11-14 13:25:00,16.54,16.61,16.54,16.6,26818.51579720793,5.7173,5.7415,5.7173,5.7381,26818.5158
2005-11-14 13:30:00,16.6,16.6,16.55,16.59,33063.92358559882,5.7381,5.7381,5.7208,5.7346,33063.9236
2005-11-14 13:35:00,16.59,16.6,16.59,16.6,8694.58731325006,5.7346,5.7381,5.7346,5.7381,8694.5873
2005-11-14 13:40:00,16.6,16.62,16.59,16.59,37349.98775410237,5.7381,5.745,5.7346,5.7346,37349.9878
2005-11-14 13:45:00,16.59,16.61,16.58,16.59,32941.46460935586,5.7346,5.7415,5.7311,5.7346,32941.4646
2005-11-14 13:50:00,16.59,16.61,16.58,16.58,25961.302963507223,5.7346,5.7415,5.7311,5.7311,25961.303
2005-11-14 13:55:00,16.58,16.6,16.57,16.59,36125.397991672784,5.7311,5.7381,5.7277,5.7346,36125.398
2005-11-14 14:00:00,16.61,16.61,16.59,16.59,35635.56208670095,5.7415,5.7415,5.7346,5.7346,35635.5621
2005-11-14 14:05:00,16.59,16.59,16.56,16.59,46534.410972324265,5.7346,5.7346,5.7242,5.7346,46534.411
2005-11-14 14:10:00,16.57,16.65,16.57,16.64,30247.36713201077,5.7277,5.7553,5.7277,5.7519,30247.3671
2005-11-14 14:15:00,16.64,16.65,16.62,16.63,41391.133970120005,5.7519,5.7553,5.745,5.7484,41391.134
2005-11-14 14:20:00,16.62,16.67,16.62,16.66,105069.80161645848,5.745,5.7623,5.745,5.7588,105069.8016
2005-11-14 14:25:00,16.66,16.67,16.65,16.67,44819.98530492285,5.7588,5.7623,5.7553,5.7623,44819.9853
2005-11-14 14:30:00,16.67,16.67,16.65,16.65,124050.94293411706,5.7623,5.7623,5.7553,5.7553,124050.9429
2005-11-14 14:35:00,16.66,16.67,16.63,16.63,78373.7447954935,5.7588,5.7623,5.7484,5.7484,78373.7448
2005-11-14 14:40:00,16.63,16.66,16.62,16.66,110213.07861866274,5.7484,5.7588,5.745,5.7588,110213.0786
2005-11-14 14:45:00,16.65,16.66,16.65,16.65,101396.03232916971,5.7553,5.7588,5.7553,5.7553,101396.0323
2005-11-14 14:50:00,16.66,16.67,16.65,16.67,58535.39064413421,5.7588,5.7623,5.7553,5.7623,58535.3906
2005-11-14 14:55:00,16.67,16.67,16.65,16.66,121111.92750428604,5.7623,5.7623,5.7553,5.7588,121111.9275
2005-11-14 15:00:00,16.66,16.67,16.65,16.66,192627.96963017387,5.7588,5.7623,5.7553,5.7588,192627.9696
2005-11-14 15:05:00,16.66,16.67,16.65,16.67,138133.7252020573,5.7588,5.7623,5.7553,5.7623,138133.7252
2005-11-14 15:10:00,16.66,16.66,16.65,16.66,216874.8469262797,5.7588,5.7588,5.7553,5.7588,216874.8469
2005-11-14 15:15:00,16.66,16.67,16.65,16.67,85353.90644134214,5.7588,5.7623,5.7553,5.7623,85353.9064
2005-11-14 15:20:00,16.66,16.68,16.66,16.67,52412.44183198628,5.7588,5.7657,5.7588,5.7623,52412.4418
2005-11-14 15:25:00,16.67,16.71,16.67,16.7,60984.570168993385,5.7623,5.7761,5.7623,5.7726,60984.5702
2005-11-14 15:30:00,16.7,16.71,16.69,16.71,117070.78128826842,5.7726,5.7761,5.7692,5.7761,117070.7813
2005-11-14 15:35:00,16.71,16.74,16.69,16.74,129194.21993632131,5.7761,5.7864,5.7692,5.7864,129194.2199
2005-11-14 15:40:00,16.74,16.74,16.67,16.67,83027.18589272593,5.7864,5.7864,5.7623,5.7623,83027.1859
2005-11-14 15:45:00,16.68,16.7,16.67,16.7,163237.81533186382,5.7657,5.7726,5.7623,5.7726,163237.8153
2005-11-14 15:50:00,16.69,16.7,16.66,16.67,137521.4303208425,5.7692,5.7726,5.7588,5.7623,137521.4303
2005-11-14 15:55:00,16.67,16.7,16.66,16.68,297207.9353416605,5.7623,5.7726,5.7588,5.7657,297207.9353
2005-11-15 09:30:00,16.66,16.72,16.66,16.67,182341.41562576537,5.7588,5.7795,5.7588,5.7623,182341.4156
2005-11-15 09:35:00,16.66,16.73,16.61,16.72,75924.56527063434,5.7588,5.783,5.7415,5.7795,75924.5653
2005-11-15 09:40:00,16.72,16.73,16.66,16.66,30982.120989468527,5.7795,5.783,5.7588,5.7588,30982.121
2005-11-15 09:45:00,16.65,16.67,16.59,16.66,104947.34264021552,5.7553,5.7623,5.7346,5.7588,104947.3426
2005-11-15 09:50:00,16.67,16.67,16.59,16.62,46289.49301983835,5.7623,5.7623,5.7346,5.745,46289.493
2005-11-15 09:55:00,16.61,16.65,16.6,16.65,46411.95199608131,5.7415,5.7553,5.7381,5.7553,46411.952
2005-11-15 10:00:00,16.64,16.67,16.61,16.67,46656.869948567226,5.7519,5.7623,5.7415,5.7623,46656.8699
2005-11-15 10:05:00,16.68,16.74,16.68,16.7,56086.21111927504,5.7657,5.7864,5.7657,5.7726,56086.2111
2005-11-15 10:10:00,16.7,16.7,16.67,16.7,12490.815576781775,5.7726,5.7726,5.7623,5.7726,12490.8156
2005-11-15 10:15:00,16.7,16.71,16.65,16.65,25838.843987264263,5.7726,5.7761,5.7553,5.7553,25838.844
2005-11-15 10:20:00,16.66,16.74,16.66,16.72,32206.71075189811,5.7588,5.7864,5.7588,5.7795,32206.7108
2005-11-15 10:25:00,16.72,16.77,16.72,16.74,45309.82120989468,5.7795,5.7968,5.7795,5.7864,45309.8212
2005-11-15 10:30:00,16.74,16.8,16.74,16.79,54126.8674993877,5.7864,5.8072,5.7864,5.8037,54126.8675
2005-11-15 10:35:00,16.8,16.84,16.78,16.78,40411.462160176336,5.8072,5.821,5.8003,5.8003,40411.4622
2005-11-15 10:40:00,16.8,16.8,16.76,16.78,36125.397991672784,5.8072,5.8072,5.7934,5.8003,36125.398
2005-11-15 10:45:00,16.78,16.78,16.76,16.76,56208.670095518,5.8003,5.8003,5.7934,5.7934,56208.6701
2005-11-15 10:50:00,16.76,16.9,16.76,16.89,117683.07616948322,5.7934,5.8418,5.7934,5.8383,117683.0762
2005-11-15 10:55:00,16.9,16.9,16.84,16.85,45922.11609110948,5.8418,5.8418,5.821,5.8245,45922.1161
2005-11-15 11:00:00,16.85,16.9,16.83,16.89,77271.61400930688,5.8245,5.8418,5.8176,5.8383,77271.614
2005-11-15 11:05:00,16.88,16.9,16.86,16.86,46289.49301983835,5.8348,5.8418,5.8279,5.8279,46289.493
2005-11-15 11:10:00,16.86,16.88,16.83,16.83,30614.74406073965,5.8279,5.8348,5.8176,5.8176,30614.7441
2005-11-15 11:15:00,16.84,16.86,16.84,16.85,37962.28263531717,5.821,5.8279,5.821,5.8245,37962.2826
2005-11-15 11:20:00,16.85,16.88,16.85,16.88,50575.5571883419,5.8245,5.8348,5.8245,5.8348,50575.5572
2005-11-15 11:25:00,16.87,16.96,16.87,16.94,90619.64241978936,5.8314,5.8625,5.8314,5.8556,90619.6424
2005-11-15 11:30:00,16.94,16.96,16.91,16.93,63801.12662258143,5.8556,5.8625,5.8452,5.8521,63801.1266
2005-11-15 11:35:00,16.92,16.96,16.92,16.94,57433.25985794758,5.8487,5.8625,5.8487,5.8556,57433.2599
2005-11-15 11:40:00,16.94,16.96,16.94,16.96,25838.843987264263,5.8556,5.8625,5.8556,5.8625,25838.844
2005-11-15 11:45:00,16.96,16.99,16.95,16.98,95885.3783982366,5.8625,5.8729,5.859,5.8694,95885.3784
2005-11-15 11:50:00,16.99,17.04,16.98,17.03,148175.3612539799,5.8729,5.8901,5.8694,5.8867,148175.3613
2005-11-15 11:55:00,17.03,17.07,17.02,17.07,61474.40607396522,5.8867,5.9005,5.8832,5.9005,61474.4061
2005-11-15 12:00:00,17.07,17.12,17.03,17.03,75434.7293656625,5.9005,5.9178,5.8867,5.8867,75434.7294
2005-11-15 12:05:00,17.03,17.09,17.03,17.08,60862.11119275042,5.8867,5.9074,5.8867,5.904,60862.1112
2005-11-15 12:10:00,17.08,17.09,17.07,17.08,47024.2468772961,5.904,5.9074,5.9005,5.904,47024.2469
2005-11-15 12:15:00,17.08,17.1,17.07,17.09,69434.23952975753,5.904,5.9109,5.9005,5.9074,69434.2395
2005-11-15 12:20:00,17.08,17.09,17.06,17.06,97844.72201812392,5.904,5.9074,5.8971,5.8971,97844.722
2005-11-15 12:25:00,17.06,17.07,17.03,17.03,32084.25177565516,5.8971,5.9005,5.8867,5.8867,32084.2518
2005-11-15 12:30:00,17.03,17.08,17.03,17.08,63433.74969385256,5.8867,5.904,5.8867,5.904,63433.7497
2005-11-15 12:35:00,17.08,17.08,17.0,17.01,38329.65956404605,5.904,5.904,5.8763,5.8798,38329.6596
2005-11-15 12:40:00,17.02,17.03,16.94,16.97,32941.46460935586,5.8832,5.8867,5.8556,5.866,32941.4646
2005-11-15 12:45:00,16.97,17.03,16.97,17.02,24981.63115356356,5.866,5.8867,5.866,5.8832,24981.6312
2005-11-15 12:50:00,17.01,17.06,16.99,17.04,25961.302963507223,5.8798,5.8971,5.8729,5.8901,25961.303
2005-11-15 12:55:00,17.04,17.04,17.01,17.03,24369.336272348763,5.8901,5.8901,5.8798,5.8867,24369.3363
2005-11-15 13:00:00,17.03,17.03,16.94,16.94,49840.80333088415,5.8867,5.8867,5.8556,5.8556,49840.8033
2005-11-15 13:05:00,16.94,16.94,16.87,16.94,46534.410972324265,5.8556,5.8556,5.8314,5.8556,46534.411
2005-11-15 13:10:00,16.93,16.94,16.89,16.89,31104.579965711484,5.8521,5.8556,5.8383,5.8383,31104.58
2005-11-15 13:15:00,16.9,16.98,16.89,16.97,23757.041391133967,5.8418,5.8694,5.8383,5.866,23757.0414
2005-11-15 13:20:00,16.97,16.97,16.94,16.94,23022.28753367621,5.866,5.866,5.8556,5.8556,23022.2875
2005-11-15 13:25:00,16.94,16.95,16.89,16.9,13837.864315454322,5.8556,5.859,5.8383,5.8418,13837.8643
2005-11-15 13:30:00,16.89,16.93,16.89,16.93,25471.46705853539,5.8383,5.8521,5.8383,5.8521,25471.4671
2005-11-15 13:35:00,16.91,16.94,16.91,16.91,14450.159196669114,5.8452,5.8556,5.8452,5.8452,14450.1592
2005-11-15 13:40:00,16.92,16.92,16.87,16.88,77026.69605682096,5.8487,5.8487,5.8314,5.8348,77026.6961
2005-11-15 13:45:00,16.87,16.94,16.85,16.94,28165.56453588048,5.8314,5.8556,5.8245,5.8556,28165.5645
2005-11-15 13:50:00,16.94,16.95,16.92,16.93,33308.84153808474,5.8556,5.859,5.8487,5.8521,33308.8415
2005-11-15 13:55:00,16.94,16.94,16.85,16.86,24981.63115356356,5.8556,5.8556,5.8245,5.8279,24981.6312
2005-11-15 14:00:00,16.86,16.89,16.83,16.89,24859.1721773206,5.8279,5.8383,5.8176,5.8383,24859.1722
2005-11-15 14:05:00,16.9,16.91,16.79,16.79,23022.28753367621,5.8418,5.8452,5.8037,5.8037,23022.2875
2005-11-15 14:10:00,16.79,16.84,16.72,16.72,44819.98530492285,5.8037,5.821,5.7795,5.7795,44819.9853
2005-11-15 14:15:00,16.72,16.78,16.72,16.72,38697.03649277492,5.7795,5.8003,5.7795,5.7795,38697.0365
2005-11-15 14:20:00,16.73,16.74,16.69,16.7,19593.436198873376,5.783,5.7864,5.7692,5.7726,19593.4362
2005-11-15 14:25:00,16.69,16.7,16.67,16.69,28288.02351212344,5.7692,5.7726,5.7623,5.7692,28288.0235
2005-11-15 14:30:00,16.69,16.7,16.68,16.68,24491.79524859172,5.7692,5.7726,5.7657,5.7657,24491.7952
2005-11-15 14:35:00,16.7,16.74,16.67,16.73,32574.087680626988,5.7726,5.7864,5.7623,5.783,32574.0877
2005-11-15 14:40:00,16.74,16.74,16.67,16.7,27798.1876071516,5.7864,5.7864,5.7623,5.7726,27798.1876
2005-11-15 14:45:00,16.69,16.73,16.69,16.72,19838.354151359294,5.7692,5.783,5.7692,5.7795,19838.3542
2005-11-15 14:50:00,16.72,16.72,16.67,16.67,29879.990203281897,5.7795,5.7795,5.7623,5.7623,29879.9902
2005-11-15 14:55:00,16.67,16.68,16.64,16.65,91109.4783247612,5.7623,5.7657,5.7519,5.7553,91109.4783
2005-11-15 15:00:00,16.64,16.67,16.61,16.66,44207.69042370805,5.7519,5.7623,5.7415,5.7588,44207.6904
2005-11-15 15:05:00,16.67,16.67,16.64,16.67,147685.52534900806,5.7623,5.7623,5.7519,5.7623,147685.5253
2005-11-15 15:10:00,16.67,16.68,16.63,16.63,75557.18834190545,5.7623,5.7657,5.7484,5.7484,75557.1883
2005-11-15 15:15:00,16.63,16.67,16.63,16.66,30737.20303698261,5.7484,5.7623,5.7484,5.7588,30737.203
2005-11-15 15:20:00,16.67,16.7,16.64,16.68,27308.351702179767,5.7623,5.7726,5.7519,5.7657,27308.3517
2005-11-15 15:25:00,16.69,16.72,16.62,16.66,38329.65956404605,5.7692,5.7795,5.745,5.7588,38329.6596
2005-11-15 15:30:00,16.66,16.71,16.64,16.7,36370.31594415871,5.7588,5.7761,5.7519,5.7726,36370.3159
2005-11-15 15:35:00,16.7,16.72,16.67,16.67,40533.921136419296,5.7726,5.7795,5.7623,5.7623,40533.9211
2005-11-15 15:40:00,16.68,16.69,16.64,16.66,80700.46534410972,5.7657,5.7692,5.7519,5.7588,80700.4653
2005-11-15 15:45:00,16.66,16.69,16.66,16.67,80333.08841538084,5.7588,5.7692,5.7588,5.7623,80333.0884
2005-11-15 15:50:00,16.65,16.68,16.65,16.67,72985.54984080333,5.7553,5.7657,5.7553,5.7623,72985.5498
2005-11-15 15:55:00,16.67,16.68,16.66,16.68,78373.7447954935,5.7623,5.7657,5.7588,5.7657,78373.7448
2005-11-16 09:30:00,16.81,16.89,16.79,16.88,72495.71393583149,5.8106,5.8383,5.8037,5.8348,72495.7139
2005-11-16 09:35:00,16.89,16.94,16.83,16.9,60249.81631153563,5.8383,5.8556,5.8176,5.8418,60249.8163
2005-11-16 09:40:00,16.89,17.02,16.81,16.96,102620.6220915993,5.8383,5.8832,5.8106,5.8625,102620.6221
2005-11-16 09:45:00,16.95,16.97,16.85,16.94,59637.52143032084,5.859,5.866,5.8245,5.8556,59637.5214
2005-11-16 09:50:00,16.94,16.99,16.83,16.92,65638.0112662258,5.8556,5.8729,5.8176,5.8487,65638.0113
2005-11-16 09:55:00,16.92,16.92,16.86,16.86,44330.14939995101,5.8487,5.8487,5.8279,5.8279,44330.1494
2005-11-16 10:00:00,16.86,16.86,16.8,16.84,103600.29390154296,5.8279,5.8279,5.8072,5.821,103600.2939
2005-11-16 10:05:00,16.83,16.84,16.81,16.81,102253.24516287044,5.8176,5.821,5.8106,5.8106,102253.2452
2005-11-16 10:10:00,16.83,16.84,16.76,16.78,56331.12907176096,5.8176,5.821,5.7934,5.8003,56331.1291
2005-11-16 10:15:00,16.75,16.78,16.73,16.76,17266.715650257163,5.7899,5.8003,5.783,5.7934,17266.7157
2005-11-16 10:20:00,16.77,16.77,16.72,16.72,39676.70830271859,5.7968,5.7968,5.7795,5.7795,39676.7083
2005-11-16 10:25:00,16.72,16.76,16.7,16.73,35513.103110458,5.7795,5.7934,5.7726,5.783,35513.1031
2005-11-16 10:30:00,16.72,16.9,16.72,16.88,119519.9608131276,5.7795,5.8418,5.7795,5.8348,119519.9608
2005-11-16 10:35:00,16.88,16.93,16.8,16.8,82659.80896399706,5.8348,5.8521,5.8072,5.8072,82659.809
2005-11-16 10:40:00,16.81,16.95,16.8,16.94,100661.27847171196,5.8106,5.859,5.8072,5.8556,100661.2785
2005-11-16 10:45:00,16.92,16.94,16.85,16.88,54984.08033308841,5.8487,5.8556,5.8245,5.8348,54984.0803
2005-11-16 10:50:00,16.88,16.93,16.88,16.9,32574.087680626988,5.8348,5.8521,5.8348,5.8418,32574.0877
2005-11-16 10:55:00,16.89,16.94,16.89,16.93,38329.65956404605,5.8383,5.8556,5.8383,5.8521,38329.6596
2005-11-16 11:00:00,16.94,16.96,16.9,16.92,45064.90325740876,5.8556,5.8625,5.8418,5.8487,45064.9033
2005-11-16 11:05:00,16.91,16.94,16.89,16.94,51065.39309331374,5.8452,5.8556,5.8383,5.8556,51065.3931
2005-11-16 11:10:00,16.95,16.95,16.92,16.95,32206.71075189811,5.859,5.859,5.8487,5.859,32206.7108
2005-11-16 11:15:00,16.94,17.04,16.94,16.99,76291.94219936321,5.8556,5.8901,5.8556,5.8729,76291.9422
2005-11-16 11:20:00,16.99,17.06,16.99,17.05,81680.13715405339,5.8729,5.8971,5.8729,5.8936,81680.1372
2005-11-16 11:25:00,17.04,17.04,16.95,16.99,41146.21601763409,5.8901,5.8901,5.859,5.8729,41146.216
2005-11-16 11:30:00,17.0,17.0,16.99,16.99,17266.715650257163,5.8763,5.8763,5.8729,5.8729,17266.7157
2005-11-16 11:35:00,16.99,17.01,16.97,16.97,16042.125887827577,5.8729,5.8798,5.866,5.866,16042.1259
2005-11-16 11:40:00,16.96,16.99,16.96,16.98,65882.92921871172,5.8625,5.8729,5.8625,5.8694,65882.9292
2005-11-16 11:45:00,16.98,17.02,16.97,17.01,35268.185157972075,5.8694,5.8832,5.866,5.8798,35268.1852
2005-11-16 11:50:00,17.02,17.05,17.0,17.05,45554.7391623806,5.8832,5.8936,5.8763,5.8936,45554.7392
2005-11-16 11:55:00,17.05,17.06,17.03,17.04,62576.53686015184,5.8936,5.8971,5.8867,5.8901,62576.5369
2005-11-16 12:00:00,17.05,17.11,17.05,17.09,66127.84717119765,5.8936,5.9143,5.8936,5.9074,66127.8472
2005-11-16 12:05:00,17.1,17.13,17.07,17.13,71516.04212588782,5.9109,5.9213,5.9005,5.9213,71516.0421
2005-11-16 12:10:00,17.12,17.19,17.11,17.15,194219.93632133235,5.9178,5.942,5.9143,5.9282,194219.9363
2005-11-16 12:15:00,17.15,17.16,17.1,17.1,69924.07543472936,5.9282,5.9316,5.9109,5.9109,69924.0754
2005-11-16 12:20:00,17.11,17.15,17.09,17.13,60004.89835904972,5.9143,5.9282,5.9074,5.9213,60004.8984
2005-11-16 12:25:00,17.13,17.13,17.08,17.09,33921.13641929953,5.9213,5.9213,5.904,5.9074,33921.1364
2005-11-16 12:30:00,17.09,17.12,17.08,17.11,53024.73671320108,5.9074,5.9178,5.904,5.9143,53024.7367
2005-11-16 12:35:00,17.11,17.12,17.09,17.11,32696.546656869945,5.9143,5.9178,5.9074,5.9143,32696.5467
2005-11-16 12:40:00,17.09,17.1,17.05,17.07,39309.33137398971,5.9074,5.9109,5.8936,5.9005,39309.3314
2005-11-16 12:45:00,17.07,17.1,17.07,17.09,36737.69287288758,5.9005,5.9109,5.9005,5.9074,36737.6929
2005-11-16 12:50:00,17.1,17.12,17.1,17.12,21062.94391378888,5.9109,5.9178,5.9109,5.9178,21062.9439
2005-11-16 12:55:00,17.12,17.12,17.1,17.1,22899.82855743326,5.9178,5.9178,5.9109,5.9109,22899.8286
2005-11-16 13:00:00,17.1,17.1,17.03,17.05,61841.783002694094,5.9109,5.9109,5.8867,5.8936,61841.783
2005-11-16 13:05:00,17.06,17.07,17.03,17.07,38329.65956404605,5.8971,5.9005,5.8867,5.9005,38329.6596
2005-11-16 13:10:00,17.07,17.12,17.05,17.08,71516.04212588782,5.9005,5.9178,5.8936,5.904,71516.0421
2005-11-16 13:15:00,17.08,17.15,17.08,17.12,79598.3345579231,5.904,5.9282,5.904,5.9178,79598.3346
2005-11-16 13:20:00,17.12,17.13,17.09,17.13,25838.843987264263,5.9178,5.9213,5.9074,5.9213,25838.844
2005-11-16 13:25:00,17.12,17.14,17.11,17.12,42003.4288513348,5.9178,5.9247,5.9143,5.9178,42003.4289
2005-11-16 13:30:00,17.12,17.12,17.05,17.06,28532.94146460936,5.9178,5.9178,5.8936,5.8971,28532.9415
2005-11-16 13:35:00,17.05,17.11,17.04,17.11,53147.19568944403,5.8936,5.9143,5.8901,5.9143,53147.1957
2005-11-16 13:40:00,17.1,17.11,17.05,17.06,28043.10555963752,5.9109,5.9143,5.8936,5.8971,28043.1056
2005-11-16 13:45:00,17.06,17.12,17.06,17.09,20818.025961302963,5.8971,5.9178,5.8971,5.9074,20818.026
2005-11-16 13:50:00,17.08,17.15,17.08,17.15,38084.74161156012,5.904,5.9282,5.904,5.9282,38084.7416
2005-11-16 13:55:00,17.13,17.17,17.13,17.17,53514.57261817291,5.9213,5.9351,5.9213,5.9351,53514.5726
2005-11-16 14:00:00,17.17,17.22,17.17,17.18,101028.65540044084,5.9351,5.9524,5.9351,5.9385,101028.6554
2005-11-16 14:05:00,17.19,17.19,17.12,17.14,25349.008082292432,5.942,5.942,5.9178,5.9247,25349.0081
2005-11-16 14:10:00,17.14,17.16,17.1,17.14,22165.074699975507,5.9247,5.9316,5.9109,5.9247,22165.0747
2005-11-16 14:15:00,17.14,17.15,17.13,17.15,20205.731080088168,5.9247,5.9282,5.9213,5.9282,20205.7311
2005-11-16 14:20:00,17.15,17.22,17.13,17.14,40411.462160176336,5.9282,5.9524,5.9213,5.9247,40411.4622
2005-11-16 14:25:00,17.13,17.2,17.12,17.16,22287.533676218467,5.9213,5.9455,5.9178,5.9316,22287.5337
2005-11-16 14:30:00,17.15,17.19,17.15,17.17,39309.33137398971,5.9282,5.942,5.9282,5.9351,39309.3314
2005-11-16 14:35:00,17.17,17.19,17.16,17.17,49718.3443546412,5.9351,5.942,5.9316,5.9351,49718.3444
2005-11-16 14:40:00,17.18,17.19,17.16,17.16,55228.99828557433,5.9385,5.942,5.9316,5.9316,55228.9983
2005-11-16 14:45:00,17.16,17.21,17.16,17.21,59515.06245407788,5.9316,5.9489,5.9316,5.9489,59515.0625
2005-11-16 14:50:00,17.21,17.24,17.19,17.22,39064.41342150379,5.9489,5.9593,5.942,5.9524,39064.4134
2005-11-16 14:55:00,17.22,17.25,17.21,17.22,37594.90570658829,5.9524,5.9627,5.9489,5.9524,37594.9057
2005-11-16 15:00:00,17.22,17.26,17.21,17.23,87803.08596620131,5.9524,5.9662,5.9489,5.9558,87803.086
2005-11-16 15:05:00,17.23,17.25,17.2,17.22,34655.89027675729,5.9558,5.9627,5.9455,5.9524,34655.8903
2005-11-16 15:10:00,17.21,17.24,17.2,17.21,39921.6262552045,5.9489,5.9593,5.9455,5.9489,39921.6263
2005-11-16 15:15:00,17.21,17.25,17.17,17.22,68454.56771981386,5.9489,5.9627,5.9351,5.9524,68454.5677
2005-11-16 15:20:00,17.22,17.24,17.21,17.22,21552.779818760715,5.9524,5.9593,5.9489,5.9524,21552.7798
2005-11-16 15:25:00,17.21,17.21,17.16,17.18,31716.87484692628,5.9489,5.9489,5.9316,5.9385,31716.8748
2005-11-16 15:30:00,17.18,17.22,17.13,17.13,112294.88121479304,5.9385,5.9524,5.9213,5.9213,112294.8812
2005-11-16 15:35:00,17.13,17.14,17.11,17.12,111192.7504286064,5.9213,5.9247,5.9143,5.9178,111192.7504
2005-11-16 15:40:00,17.12,17.12,17.1,17.12,89517.51163360274,5.9178,5.9178,5.9109,5.9178,89517.5116
2005-11-16 15:45:00,17.12,17.14,17.08,17.1,112049.96326230712,5.9178,5.9247,5.904,5.9109,112049.9633
2005-11-16 15:50:00,17.09,17.11,17.08,17.11,164952.24099926522,5.9074,5.9143,5.904,5.9143,164952.241
2005-11-16 15:55:00,17.11,17.15,17.09,17.12,192995.3465589028,5.9143,5.9282,5.9074,5.9178,192995.3466
2005-11-17 09:30:00,17.39,17.39,17.39,17.39,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2005-11-17 09:35:00,17.88,17.92,17.63,17.74,353661.5233896644,6.1805,6.1943,6.0941,6.1321,353661.5234
2005-11-17 09:40:00,17.74,17.8,17.7,17.78,170462.89493019838,6.1321,6.1529,6.1183,6.1459,170462.8949
2005-11-17 09:45:00,17.78,17.88,17.77,17.84,292799.412196914,6.1459,6.1805,6.1425,6.1667,292799.4122
2005-11-17 09:50:00,17.85,17.85,17.73,17.77,120622.09159931424,6.1701,6.1701,6.1287,6.1425,120622.0916
2005-11-17 09:55:00,17.77,17.8,17.68,17.68,163237.81533186382,6.1425,6.1529,6.1114,6.1114,163237.8153
2005-11-17 10:00:00,17.68,17.68,17.61,17.62,203281.90056331127,6.1114,6.1114,6.0872,6.0906,203281.9006
2005-11-17 10:05:00,17.62,17.7,17.58,17.67,178300.26940974774,6.0906,6.1183,6.0768,6.1079,178300.2694
2005-11-17 10:10:00,17.66,17.67,17.65,17.65,45432.28018613764,6.1045,6.1079,6.101,6.101,45432.2802
2005-11-17 10:15:00,17.65,17.74,17.64,17.74,84006.8577026696,6.101,6.1321,6.0975,6.1321,84006.8577
2005-11-17 10:20:00,17.74,17.76,17.7,17.74,143644.37913299043,6.1321,6.139,6.1183,6.1321,143644.3791
2005-11-17 10:25:00,17.74,17.83,17.73,17.8,156502.5716385011,6.1321,6.1632,6.1287,6.1529,156502.5716
2005-11-17 10:30:00,17.8,17.83,17.65,17.65,239162.38060249813,6.1529,6.1632,6.101,6.101,239162.3806
2005-11-17 10:35:00,17.66,17.77,17.65,17.76,97354.88611315208,6.1045,6.1425,6.101,6.139,97354.8861
2005-11-17 10:40:00,17.76,17.83,17.74,17.83,119397.50183688464,6.139,6.1632,6.1321,6.1632,119397.5018
2005-11-17 10:45:00,17.82,17.82,17.78,17.79,70046.53441097232,6.1598,6.1598,6.1459,6.1494,70046.5344
2005-11-17 10:50:00,17.79,17.83,17.77,17.79,67474.89590987019,6.1494,6.1632,6.1425,6.1494,67474.8959
2005-11-17 10:55:00,17.79,17.8,17.74,17.75,47391.62380602498,6.1494,6.1529,6.1321,6.1356,47391.6238
2005-11-17 11:00:00,17.75,17.77,17.73,17.74,57923.095762919416,6.1356,6.1425,6.1287,6.1321,57923.0958
2005-11-17 11:05:00,17.74,17.77,17.72,17.77,142052.41244183198,6.1321,6.1425,6.1252,6.1425,142052.4124
2005-11-17 11:10:00,17.77,17.78,17.74,17.76,76169.48322312025,6.1425,6.1459,6.1321,6.139,76169.4832
2005-11-17 11:15:00,17.77,17.79,17.75,17.79,91844.23218221896,6.1425,6.1494,6.1356,6.1494,91844.2322
2005-11-17 11:20:00,17.79,17.8,17.76,17.79,67719.81386235611,6.1494,6.1529,6.139,6.1494,67719.8139
2005-11-17 11:25:00,17.8,17.83,17.77,17.77,82904.72691648298,6.1529,6.1632,6.1425,6.1425,82904.7269
2005-11-17 11:30:00,17.78,17.83,17.76,17.83,65638.0112662258,6.1459,6.1632,6.139,6.1632,65638.0113
2005-11-17 11:35:00,17.82,17.83,17.79,17.79,92211.60911094784,6.1598,6.1632,6.1494,6.1494,92211.6091
2005-11-17 11:40:00,17.79,17.79,17.74,17.75,60004.89835904972,6.1494,6.1494,6.1321,6.1356,60004.8984
2005-11-17 11:45:00,17.74,17.75,17.72,17.72,43472.936566250304,6.1321,6.1356,6.1252,6.1252,43472.9366
2005-11-17 11:50:00,17.73,17.77,17.72,17.77,121479.30443301491,6.1287,6.1425,6.1252,6.1425,121479.3044
2005-11-17 11:55:00,17.77,17.78,17.73,17.77,49228.50844966936,6.1425,6.1459,6.1287,6.1425,49228.5084
2005-11-17 12:00:00,17.77,17.77,17.73,17.74,58657.84962037717,6.1425,6.1425,6.1287,6.1321,58657.8496
2005-11-17 12:05:00,17.74,17.76,17.72,17.74,77026.69605682096,6.1321,6.139,6.1252,6.1321,77026.6961
2005-11-17 12:10:00,17.74,17.74,17.7,17.7,106906.68626010286,6.1321,6.1321,6.1183,6.1183,106906.6863
2005-11-17 12:15:00,17.7,17.72,17.68,17.71,67474.89590987019,6.1183,6.1252,6.1114,6.1217,67474.8959
2005-11-17 12:20:00,17.72,17.72,17.71,17.71,40044.08523144746,6.1252,6.1252,6.1217,6.1217,40044.0852
2005-11-17 12:25:00,17.7,17.72,17.7,17.72,69556.69850600048,6.1183,6.1252,6.1183,6.1252,69556.6985
2005-11-17 12:30:00,17.72,17.72,17.7,17.7,21430.320842517754,6.1252,6.1252,6.1183,6.1183,21430.3208
2005-11-17 12:35:00,17.7,17.7,17.66,17.67,38452.118540289,6.1183,6.1183,6.1045,6.1079,38452.1185
2005-11-17 12:40:00,17.68,17.68,17.65,17.66,39554.24932647563,6.1114,6.1114,6.101,6.1045,39554.2493
2005-11-17 12:45:00,17.66,17.67,17.62,17.63,58045.55473916238,6.1045,6.1079,6.0906,6.0941,58045.5547
2005-11-17 12:50:00,17.63,17.64,17.62,17.63,79965.71148665197,6.0941,6.0975,6.0906,6.0941,79965.7115
2005-11-17 12:55:00,17.63,17.65,17.63,17.63,22165.074699975507,6.0941,6.101,6.0941,6.0941,22165.0747
2005-11-17 13:00:00,17.64,17.65,17.6,17.6,33921.13641929953,6.0975,6.101,6.0837,6.0837,33921.1364
2005-11-17 13:05:00,17.6,17.6,17.58,17.58,22165.074699975507,6.0837,6.0837,6.0768,6.0768,22165.0747
2005-11-17 13:10:00,17.59,17.61,17.58,17.6,33798.67744305657,6.0803,6.0872,6.0768,6.0837,33798.6774
2005-11-17 13:15:00,17.59,17.6,17.57,17.59,50085.72128337007,6.0803,6.0837,6.0734,6.0803,50085.7213
2005-11-17 13:20:00,17.59,17.64,17.59,17.62,257408.76806269892,6.0803,6.0975,6.0803,6.0906,257408.7681
2005-11-17 13:25:00,17.61,17.66,17.61,17.65,247979.4268919912,6.0872,6.1045,6.0872,6.101,247979.4269
2005-11-17 13:30:00,17.65,17.68,17.65,17.66,152828.80235121233,6.101,6.1114,6.101,6.1045,152828.8024
2005-11-17 13:35:00,17.67,17.67,17.64,17.66,36860.15184913054,6.1079,6.1079,6.0975,6.1045,36860.1518
2005-11-17 13:40:00,17.67,17.68,17.64,17.65,37105.06980161645,6.1079,6.1114,6.0975,6.101,37105.0698
2005-11-17 13:45:00,17.65,17.66,17.65,17.66,28043.10555963752,6.101,6.1045,6.101,6.1045,28043.1056
2005-11-17 13:50:00,17.66,17.68,17.65,17.66,21675.238795003672,6.1045,6.1114,6.101,6.1045,21675.2388
2005-11-17 13:55:00,17.66,17.7,17.65,17.65,27920.64658339456,6.1045,6.1183,6.101,6.101,27920.6466
2005-11-17 14:00:00,17.65,17.68,17.64,17.65,31104.579965711484,6.101,6.1114,6.0975,6.101,31104.58
2005-11-17 14:05:00,17.65,17.66,17.65,17.65,18981.141317658585,6.101,6.1045,6.101,6.101,18981.1413
2005-11-17 14:10:00,17.66,17.7,17.64,17.64,60617.1932402645,6.1045,6.1183,6.0975,6.0975,60617.1932
2005-11-17 14:15:00,17.65,17.66,17.64,17.65,30369.82610825373,6.101,6.1045,6.0975,6.101,30369.8261
2005-11-17 14:20:00,17.66,17.7,17.65,17.66,75067.35243693362,6.1045,6.1183,6.101,6.1045,75067.3524
2005-11-17 14:25:00,17.65,17.66,17.6,17.62,74944.89346069067,6.101,6.1045,6.0837,6.0906,74944.8935
2005-11-17 14:30:00,17.61,17.61,17.57,17.6,51187.85206955669,6.0872,6.0872,6.0734,6.0837,51187.8521
2005-11-17 14:35:00,17.59,17.61,17.57,17.59,33063.92358559882,6.0803,6.0872,6.0734,6.0803,33063.9236
2005-11-17 14:40:00,17.58,17.59,17.48,17.52,77761.44991427871,6.0768,6.0803,6.0422,6.0561,77761.4499
2005-11-17 14:45:00,17.5,17.59,17.5,17.57,72863.09086456036,6.0492,6.0803,6.0492,6.0734,72863.0909
2005-11-17 14:50:00,17.57,17.59,17.56,17.57,37105.06980161645,6.0734,6.0803,6.0699,6.0734,37105.0698
2005-11-17 14:55:00,17.56,17.58,17.52,17.55,178667.6463384766,6.0699,6.0768,6.0561,6.0664,178667.6463
2005-11-17 15:00:00,17.55,17.57,17.55,17.57,115233.89664462404,6.0664,6.0734,6.0664,6.0734,115233.8966
2005-11-17 15:05:00,17.57,17.58,17.53,17.57,124050.94293411706,6.0734,6.0768,6.0595,6.0734,124050.9429
2005-11-17 15:10:00,17.57,17.64,17.55,17.64,62698.9958363948,6.0734,6.0975,6.0664,6.0975,62698.9958
2005-11-17 15:15:00,17.64,17.64,17.58,17.58,72495.71393583149,6.0975,6.0975,6.0768,6.0768,72495.7139
2005-11-17 15:20:00,17.58,17.62,17.58,17.62,127724.71222140582,6.0768,6.0906,6.0768,6.0906,127724.7122
2005-11-17 15:25:00,17.62,17.67,17.61,17.66,124418.31986284594,6.0906,6.1079,6.0872,6.1045,124418.3199
2005-11-17 15:30:00,17.66,17.68,17.65,17.67,122214.05829047268,6.1045,6.1114,6.101,6.1079,122214.0583
2005-11-17 15:35:00,17.67,17.74,17.65,17.74,223855.0085721283,6.1079,6.1321,6.101,6.1321,223855.0086
2005-11-17 15:40:00,17.73,17.74,17.72,17.74,71638.50110213079,6.1287,6.1321,6.1252,6.1321,71638.5011
2005-11-17 15:45:00,17.74,17.78,17.74,17.78,161890.76659319128,6.1321,6.1459,6.1321,6.1459,161890.7666
2005-11-17 15:50:00,17.78,17.83,17.78,17.8,192505.5106539309,6.1459,6.1632,6.1459,6.1529,192505.5107
2005-11-17 15:55:00,17.8,17.8,17.76,17.76,164217.48714180748,6.1529,6.1529,6.139,6.139,164217.4871
2005-11-18 09:30:00,17.96,17.96,17.65,17.74,495836.39480773936,6.2082,6.2082,6.101,6.1321,495836.3948
2005-11-18 09:35:00,17.75,17.82,17.66,17.66,84619.1525838844,6.1356,6.1598,6.1045,6.1045,84619.1526
2005-11-18 09:40:00,17.68,17.7,17.58,17.58,117070.78128826842,6.1114,6.1183,6.0768,6.0768,117070.7813
2005-11-18 09:45:00,17.6,17.65,17.52,17.56,118295.371050698,6.0837,6.101,6.0561,6.0699,118295.3711
2005-11-18 09:50:00,17.55,17.66,17.5,17.64,138256.18417830026,6.0664,6.1045,6.0492,6.0975,138256.1842
2005-11-18 09:55:00,17.64,17.67,17.64,17.67,84496.69360764143,6.0975,6.1079,6.0975,6.1079,84496.6936
2005-11-18 10:00:00,17.65,17.7,17.65,17.69,106906.68626010286,6.101,6.1183,6.101,6.1148,106906.6863
2005-11-18 10:05:00,17.68,17.71,17.67,17.68,76169.48322312025,6.1114,6.1217,6.1079,6.1114,76169.4832
2005-11-18 10:10:00,17.67,17.67,17.62,17.63,43350.477590007344,6.1079,6.1079,6.0906,6.0941,43350.4776
2005-11-18 10:15:00,17.63,17.63,17.51,17.51,61596.86505020817,6.0941,6.0941,6.0526,6.0526,61596.8651
2005-11-18 10:20:00,17.51,17.51,17.46,17.47,44330.14939995101,6.0526,6.0526,6.0353,6.0388,44330.1494
2005-11-18 10:25:00,17.47,17.48,17.45,17.48,109110.94783247611,6.0388,6.0422,6.0319,6.0422,109110.9478
2005-11-18 10:30:00,17.48,17.57,17.48,17.56,147073.23046779327,6.0422,6.0734,6.0422,6.0699,147073.2305
2005-11-18 10:35:00,17.55,17.57,17.48,17.52,62086.70095518001,6.0664,6.0734,6.0422,6.0561,62086.701
2005-11-18 10:40:00,17.52,17.52,17.48,17.48,112417.340191036,6.0561,6.0561,6.0422,6.0422,112417.3402
2005-11-18 10:45:00,17.48,17.52,17.48,17.5,53392.11364192995,6.0422,6.0561,6.0422,6.0492,53392.1136
2005-11-18 10:50:00,17.5,17.57,17.5,17.56,96865.05020818026,6.0492,6.0734,6.0492,6.0699,96865.0502
2005-11-18 10:55:00,17.56,17.59,17.55,17.57,98946.85280431056,6.0699,6.0803,6.0664,6.0734,98946.8528
2005-11-18 11:00:00,17.57,17.6,17.56,17.57,82414.89101151114,6.0734,6.0837,6.0699,6.0734,82414.891
2005-11-18 11:05:00,17.56,17.57,17.51,17.51,72618.17291207446,6.0699,6.0734,6.0526,6.0526,72618.1729
2005-11-18 11:10:00,17.51,17.53,17.49,17.53,91109.4783247612,6.0526,6.0595,6.0457,6.0595,91109.4783
2005-11-18 11:15:00,17.53,17.58,17.53,17.58,81925.05510653931,6.0595,6.0768,6.0595,6.0768,81925.0551
2005-11-18 11:20:00,17.58,17.61,17.58,17.61,122091.59931422972,6.0768,6.0872,6.0768,6.0872,122091.5993
2005-11-18 11:25:00,17.63,17.66,17.61,17.61,120622.09159931424,6.0941,6.1045,6.0872,6.0872,120622.0916
2005-11-18 11:30:00,17.62,17.63,17.61,17.61,63433.74969385256,6.0906,6.0941,6.0872,6.0872,63433.7497
2005-11-18 11:35:00,17.61,17.66,17.59,17.65,73842.76267450403,6.0872,6.1045,6.0803,6.101,73842.7627
2005-11-18 11:40:00,17.65,17.66,17.63,17.65,57188.34190546167,6.101,6.1045,6.0941,6.101,57188.3419
2005-11-18 11:45:00,17.65,17.65,17.63,17.64,55963.75214303208,6.101,6.101,6.0941,6.0975,55963.7521
2005-11-18 11:50:00,17.63,17.67,17.62,17.66,60372.27528777859,6.0941,6.1079,6.0906,6.1045,60372.2753
2005-11-18 11:55:00,17.66,17.68,17.65,17.67,44942.44428116581,6.1045,6.1114,6.101,6.1079,44942.4443
2005-11-18 12:00:00,17.68,17.69,17.65,17.69,325006.12294881215,6.1114,6.1148,6.101,6.1148,325006.1229
2005-11-18 12:05:00,17.68,17.69,17.66,17.69,44697.52632867989,6.1114,6.1148,6.1045,6.1148,44697.5263
2005-11-18 12:10:00,17.69,17.7,17.69,17.69,42983.10066127847,6.1148,6.1183,6.1148,6.1148,42983.1007
2005-11-18 12:15:00,17.7,17.7,17.69,17.7,83761.93975018368,6.1183,6.1183,6.1148,6.1183,83761.9398
2005-11-18 12:20:00,17.7,17.7,17.67,17.67,40778.83908890522,6.1183,6.1183,6.1079,6.1079,40778.8391
2005-11-18 12:25:00,17.66,17.69,17.66,17.68,52167.52387950036,6.1045,6.1148,6.1045,6.1114,52167.5239
2005-11-18 12:30:00,17.69,17.69,17.66,17.68,82292.43203526818,6.1148,6.1148,6.1045,6.1114,82292.432
2005-11-18 12:35:00,17.68,17.69,17.61,17.62,89272.59368111682,6.1114,6.1148,6.0872,6.0906,89272.5937
2005-11-18 12:40:00,17.62,17.64,17.6,17.6,49718.3443546412,6.0906,6.0975,6.0837,6.0837,49718.3444
2005-11-18 12:45:00,17.6,17.65,17.6,17.62,52902.27773695812,6.0837,6.101,6.0837,6.0906,52902.2777
2005-11-18 12:50:00,17.62,17.64,17.58,17.6,325251.04090129805,6.0906,6.0975,6.0768,6.0837,325251.0409
2005-11-18 12:55:00,17.61,17.61,17.6,17.61,33308.84153808474,6.0872,6.0872,6.0837,6.0872,33308.8415
2005-11-18 13:00:00,17.6,17.61,17.6,17.61,60004.89835904972,6.0837,6.0872,6.0837,6.0872,60004.8984
2005-11-18 13:05:00,17.61,17.61,17.58,17.58,82782.26794024001,6.0872,6.0872,6.0768,6.0768,82782.2679
2005-11-18 13:10:00,17.61,17.61,17.58,17.61,105314.7195689444,6.0872,6.0872,6.0768,6.0872,105314.7196
2005-11-18 13:15:00,17.61,17.61,17.6,17.6,27185.89272593681,6.0872,6.0872,6.0837,6.0837,27185.8927
2005-11-18 13:20:00,17.76,17.76,17.61,17.72,8716629.928973794,6.139,6.139,6.0872,6.1252,8716629.929
2005-11-18 13:25:00,17.71,17.72,17.66,17.67,48371.29561596864,6.1217,6.1252,6.1045,6.1079,48371.2956
2005-11-18 13:30:00,17.68,17.68,17.63,17.64,58045.55473916238,6.1114,6.1114,6.0941,6.0975,58045.5547
2005-11-18 13:35:00,17.64,17.65,17.63,17.64,79720.79353416605,6.0975,6.101,6.0941,6.0975,79720.7935
2005-11-18 13:40:00,17.63,17.64,17.63,17.64,145236.3458241489,6.0941,6.0975,6.0941,6.0975,145236.3458
2005-11-18 13:45:00,17.65,17.76,17.65,17.7,73352.9267695322,6.101,6.139,6.101,6.1183,73352.9268
2005-11-18 13:50:00,17.7,17.7,17.68,17.68,34655.89027675729,6.1183,6.1183,6.1114,6.1114,34655.8903
2005-11-18 13:55:00,17.68,17.7,17.64,17.64,58290.47269164829,6.1114,6.1183,6.0975,6.0975,58290.4727
2005-11-18 14:00:00,17.64,17.65,17.62,17.63,26206.22091599314,6.0975,6.101,6.0906,6.0941,26206.2209
2005-11-18 14:05:00,17.62,17.66,17.6,17.64,43840.31349497918,6.0906,6.1045,6.0837,6.0975,43840.3135
2005-11-18 14:10:00,17.65,17.65,17.61,17.64,21185.40289003184,6.101,6.101,6.0872,6.0975,21185.4029
2005-11-18 14:15:00,17.63,17.65,17.61,17.61,28288.02351212344,6.0941,6.101,6.0872,6.0872,28288.0235
2005-11-18 14:20:00,17.61,17.61,17.61,17.61,33798.67744305657,6.0872,6.0872,6.0872,6.0872,33798.6774
2005-11-18 14:25:00,17.61,17.64,17.61,17.63,68087.19079108498,6.0872,6.0975,6.0872,6.0941,68087.1908
2005-11-18 14:30:00,17.64,17.64,17.62,17.63,80088.17046289492,6.0975,6.0975,6.0906,6.0941,80088.1705
2005-11-18 14:35:00,17.63,17.64,17.61,17.62,77149.15503306391,6.0941,6.0975,6.0872,6.0906,77149.155
2005-11-18 14:40:00,17.62,17.63,17.61,17.62,17756.551555228998,6.0906,6.0941,6.0872,6.0906,17756.5516
2005-11-18 14:45:00,17.62,17.63,17.61,17.61,35145.726181729115,6.0906,6.0941,6.0872,6.0872,35145.7262
2005-11-18 14:50:00,17.61,17.66,17.61,17.65,54126.8674993877,6.0872,6.1045,6.0872,6.101,54126.8675
2005-11-18 14:55:00,17.65,17.65,17.62,17.65,26573.59784472201,6.101,6.101,6.0906,6.101,26573.5978
2005-11-18 15:00:00,17.64,17.68,17.64,17.67,13715.405339211364,6.0975,6.1114,6.0975,6.1079,13715.4053
2005-11-18 15:05:00,17.66,17.67,17.65,17.66,18001.469507714915,6.1045,6.1079,6.101,6.1045,18001.4695
2005-11-18 15:10:00,17.66,17.7,17.65,17.69,47514.082782267935,6.1045,6.1183,6.101,6.1148,47514.0828
2005-11-18 15:15:00,17.7,17.7,17.65,17.65,38329.65956404605,6.1183,6.1183,6.101,6.101,38329.6596
2005-11-18 15:20:00,17.65,17.66,17.65,17.65,43472.936566250304,6.101,6.1045,6.101,6.101,43472.9366
2005-11-18 15:25:00,17.65,17.65,17.64,17.65,54984.08033308841,6.101,6.101,6.0975,6.101,54984.0803
2005-11-18 15:30:00,17.65,17.66,17.65,17.65,53759.490570658825,6.101,6.1045,6.101,6.101,53759.4906
2005-11-18 15:35:00,17.65,17.69,17.64,17.69,62943.91378888072,6.101,6.1148,6.0975,6.1148,62943.9138
2005-11-18 15:40:00,17.69,17.83,17.68,17.83,139848.1508694587,6.1148,6.1632,6.1114,6.1632,139848.1509
2005-11-18 15:45:00,17.82,17.82,17.76,17.76,278471.71197648783,6.1598,6.1598,6.139,6.139,278471.712
2005-11-18 15:50:00,17.76,17.76,17.7,17.7,108253.7349987754,6.139,6.139,6.1183,6.1183,108253.735
2005-11-18 15:55:00,17.7,17.74,17.7,17.73,171197.64878765613,6.1183,6.1321,6.1183,6.1287,171197.6488
2005-11-21 09:30:00,17.7,17.79,17.7,17.74,91966.69115846192,6.1183,6.1494,6.1183,6.1321,91966.6912
2005-11-21 09:35:00,17.73,17.8,17.7,17.75,135317.16874846927,6.1287,6.1529,6.1183,6.1356,135317.1687
2005-11-21 09:40:00,17.75,17.75,17.64,17.65,91599.31422973303,6.1356,6.1356,6.0975,6.101,91599.3142
2005-11-21 09:45:00,17.66,17.72,17.65,17.7,98701.93485182464,6.1045,6.1252,6.101,6.1183,98701.9349
2005-11-21 09:50:00,17.7,17.7,17.65,17.7,48861.13152094048,6.1183,6.1183,6.101,6.1183,48861.1315
2005-11-21 09:55:00,17.7,17.72,17.69,17.7,60372.27528777859,6.1183,6.1252,6.1148,6.1183,60372.2753
2005-11-21 10:00:00,17.7,17.7,17.68,17.7,53637.031594415865,6.1183,6.1183,6.1114,6.1183,53637.0316
2005-11-21 10:05:00,17.7,17.7,17.69,17.7,37839.82365907421,6.1183,6.1183,6.1148,6.1183,37839.8237
2005-11-21 10:10:00,17.7,17.74,17.69,17.7,52045.06490325741,6.1183,6.1321,6.1148,6.1183,52045.0649
2005-11-21 10:15:00,17.69,17.72,17.68,17.69,175361.2539799167,6.1148,6.1252,6.1114,6.1148,175361.254
2005-11-21 10:20:00,17.69,17.7,17.68,17.68,88660.29879990203,6.1148,6.1183,6.1114,6.1114,88660.2988
2005-11-21 10:25:00,17.69,17.69,17.67,17.67,56453.58804800391,6.1148,6.1148,6.1079,6.1079,56453.588
2005-11-21 10:30:00,17.65,17.72,17.65,17.71,103355.37594905704,6.101,6.1252,6.101,6.1217,103355.3759
2005-11-21 10:35:00,17.7,17.72,17.69,17.69,59270.14450159196,6.1183,6.1252,6.1148,6.1148,59270.1445
2005-11-21 10:40:00,17.69,17.7,17.67,17.69,56453.58804800391,6.1148,6.1183,6.1079,6.1148,56453.588
2005-11-21 10:45:00,17.68,17.73,17.68,17.71,27920.64658339456,6.1114,6.1287,6.1114,6.1217,27920.6466
2005-11-21 10:50:00,17.71,17.79,17.7,17.79,74210.1396032329,6.1217,6.1494,6.1183,6.1494,74210.1396
2005-11-21 10:55:00,17.79,17.83,17.74,17.74,42248.34680382072,6.1494,6.1632,6.1321,6.1321,42248.3468
2005-11-21 11:00:00,17.74,17.82,17.72,17.8,71516.04212588782,6.1321,6.1598,6.1252,6.1529,71516.0421
2005-11-21 11:05:00,17.79,17.83,17.72,17.78,56698.50600048983,6.1494,6.1632,6.1252,6.1459,56698.506
2005-11-21 11:10:00,17.78,17.79,17.72,17.73,39554.24932647563,6.1459,6.1494,6.1252,6.1287,39554.2493
2005-11-21 11:15:00,17.74,17.74,17.71,17.73,258510.8988488856,6.1321,6.1321,6.1217,6.1287,258510.8988
2005-11-21 11:20:00,17.72,17.73,17.72,17.73,38819.49546901788,6.1252,6.1287,6.1252,6.1287,38819.4955
2005-11-21 11:25:00,17.74,17.8,17.73,17.75,44942.44428116581,6.1321,6.1529,6.1287,6.1356,44942.4443
2005-11-21 11:30:00,17.74,17.77,17.74,17.74,50085.72128337007,6.1321,6.1425,6.1321,6.1321,50085.7213
2005-11-21 11:35:00,17.75,17.75,17.72,17.72,64658.33945628214,6.1356,6.1356,6.1252,6.1252,64658.3395
2005-11-21 11:40:00,17.73,17.78,17.71,17.77,70291.45236345823,6.1287,6.1459,6.1217,6.1425,70291.4524
2005-11-21 11:45:00,17.76,17.77,17.73,17.73,27063.43374969385,6.139,6.1425,6.1287,6.1287,27063.4337
2005-11-21 11:50:00,17.73,17.79,17.72,17.76,30614.74406073965,6.1287,6.1494,6.1252,6.139,30614.7441
2005-11-21 11:55:00,17.76,17.79,17.74,17.75,44819.98530492285,6.139,6.1494,6.1321,6.1356,44819.9853
2005-11-21 12:00:00,17.75,17.79,17.74,17.77,28900.318393338228,6.1356,6.1494,6.1321,6.1425,28900.3184
2005-11-21 12:05:00,17.77,17.78,17.71,17.73,33921.13641929953,6.1425,6.1459,6.1217,6.1287,33921.1364
2005-11-21 12:10:00,17.73,17.77,17.73,17.76,204873.8672544697,6.1287,6.1425,6.1287,6.139,204873.8673
2005-11-21 12:15:00,17.76,17.78,17.74,17.76,19226.0592701445,6.139,6.1459,6.1321,6.139,19226.0593
2005-11-21 12:20:00,17.76,17.82,17.75,17.81,22409.992652461424,6.139,6.1598,6.1356,6.1563,22409.9927
2005-11-21 12:25:00,17.81,17.82,17.78,17.79,32941.46460935586,6.1563,6.1598,6.1459,6.1494,32941.4646
2005-11-21 12:30:00,17.8,17.84,17.79,17.83,55351.45726181729,6.1529,6.1667,6.1494,6.1632,55351.4573
2005-11-21 12:35:00,17.84,17.84,17.82,17.83,20940.48493754592,6.1667,6.1667,6.1598,6.1632,20940.4849
2005-11-21 12:40:00,17.83,17.86,17.82,17.86,38574.57751653196,6.1632,6.1736,6.1598,6.1736,38574.5775
2005-11-21 12:45:00,17.86,17.87,17.83,17.83,14817.53612539799,6.1736,6.1771,6.1632,6.1632,14817.5361
2005-11-21 12:50:00,17.83,17.86,17.83,17.84,20205.731080088168,6.1632,6.1736,6.1632,6.1667,20205.7311
2005-11-21 12:55:00,17.84,17.85,17.83,17.84,14205.241244183198,6.1667,6.1701,6.1632,6.1667,14205.2412
2005-11-21 13:00:00,17.84,17.84,17.82,17.83,13960.32329169728,6.1667,6.1667,6.1598,6.1632,13960.3233
2005-11-21 13:05:00,17.83,17.84,17.78,17.79,15307.372030369825,6.1632,6.1667,6.1459,6.1494,15307.372
2005-11-21 13:10:00,17.79,17.83,17.79,17.83,24736.71320107764,6.1494,6.1632,6.1494,6.1632,24736.7132
2005-11-21 13:15:00,17.83,17.83,17.82,17.83,12490.815576781775,6.1632,6.1632,6.1598,6.1632,12490.8156
2005-11-21 13:20:00,17.83,17.83,17.82,17.83,16409.50281655645,6.1632,6.1632,6.1598,6.1632,16409.5028
2005-11-21 13:25:00,17.83,17.84,17.82,17.84,24124.418319862845,6.1632,6.1667,6.1598,6.1667,24124.4183
2005-11-21 13:30:00,17.84,17.86,17.82,17.85,33063.92358559882,6.1667,6.1736,6.1598,6.1701,33063.9236
2005-11-21 13:35:00,17.86,17.92,17.85,17.92,53514.57261817291,6.1736,6.1943,6.1701,6.1943,53514.5726
2005-11-21 13:40:00,17.92,17.92,17.86,17.89,70781.28826843007,6.1943,6.1943,6.1736,6.184,70781.2883
2005-11-21 13:45:00,17.89,17.92,17.88,17.9,49840.80333088415,6.184,6.1943,6.1805,6.1874,49840.8033
2005-11-21 13:50:00,17.9,17.94,17.89,17.92,45922.11609110948,6.1874,6.2012,6.184,6.1943,45922.1161
2005-11-21 13:55:00,17.92,17.95,17.92,17.92,19226.0592701445,6.1943,6.2047,6.1943,6.1943,19226.0593
2005-11-21 14:00:00,17.92,17.93,17.83,17.86,80088.17046289492,6.1943,6.1978,6.1632,6.1736,80088.1705
2005-11-21 14:05:00,17.85,17.86,17.83,17.83,61351.94709772226,6.1701,6.1736,6.1632,6.1632,61351.9471
2005-11-21 14:10:00,17.84,17.85,17.79,17.83,155522.89982855742,6.1667,6.1701,6.1494,6.1632,155522.8998
2005-11-21 14:15:00,17.83,17.84,17.81,17.83,52779.81876071516,6.1632,6.1667,6.1563,6.1632,52779.8188
2005-11-21 14:20:00,17.83,17.85,17.81,17.83,21675.238795003672,6.1632,6.1701,6.1563,6.1632,21675.2388
2005-11-21 14:25:00,17.83,17.88,17.83,17.88,26451.13886847905,6.1632,6.1805,6.1632,6.1805,26451.1389
2005-11-21 14:30:00,17.88,17.88,17.84,17.84,18491.30541268675,6.1805,6.1805,6.1667,6.1667,18491.3054
2005-11-21 14:35:00,17.84,17.85,17.81,17.82,24124.418319862845,6.1667,6.1701,6.1563,6.1598,24124.4183
2005-11-21 14:40:00,17.81,17.83,17.8,17.81,24491.79524859172,6.1563,6.1632,6.1529,6.1563,24491.7952
2005-11-21 14:45:00,17.81,17.85,17.8,17.84,54249.32647563066,6.1563,6.1701,6.1529,6.1667,54249.3265
2005-11-21 14:50:00,17.84,17.84,17.82,17.84,35880.48003918687,6.1667,6.1667,6.1598,6.1667,35880.48
2005-11-21 14:55:00,17.84,17.86,17.83,17.85,31227.038941954444,6.1667,6.1736,6.1632,6.1701,31227.0389
2005-11-21 15:00:00,17.84,17.85,17.82,17.84,40533.921136419296,6.1667,6.1701,6.1598,6.1667,40533.9211
2005-11-21 15:05:00,17.84,17.84,17.82,17.84,80210.62943913788,6.1667,6.1667,6.1598,6.1667,80210.6294
2005-11-21 15:10:00,17.84,17.84,17.81,17.82,52534.90080822924,6.1667,6.1667,6.1563,6.1598,52534.9008
2005-11-21 15:15:00,17.82,17.85,17.81,17.85,37839.82365907421,6.1598,6.1701,6.1563,6.1701,37839.8237
2005-11-21 15:20:00,17.85,17.86,17.84,17.84,27553.269654665684,6.1701,6.1736,6.1667,6.1667,27553.2697
2005-11-21 15:25:00,17.84,17.89,17.83,17.88,41758.51089884888,6.1667,6.184,6.1632,6.1805,41758.5109
2005-11-21 15:30:00,17.88,17.88,17.83,17.88,57188.34190546167,6.1805,6.1805,6.1632,6.1805,57188.3419
2005-11-21 15:35:00,17.87,17.92,17.85,17.92,69434.23952975753,6.1771,6.1943,6.1701,6.1943,69434.2395
2005-11-21 15:40:00,17.92,17.95,17.9,17.95,73842.76267450403,6.1943,6.2047,6.1874,6.2047,73842.7627
2005-11-21 15:45:00,17.95,17.98,17.93,17.98,178177.81043350475,6.2047,6.2151,6.1978,6.2151,178177.8104
2005-11-21 15:50:00,17.97,18.02,17.97,18.01,184423.2182218957,6.2116,6.2289,6.2116,6.2254,184423.2182
2005-11-21 15:55:00,18.0,18.02,17.94,17.96,138256.18417830026,6.222,6.2289,6.2012,6.2082,138256.1842
2005-11-22 09:30:00,18.21,18.22,18.17,18.22,155400.44085231447,6.2946,6.298,6.2808,6.298,155400.4409
2005-11-22 09:35:00,18.22,18.23,18.14,18.21,58657.84962037717,6.298,6.3015,6.2704,6.2946,58657.8496
2005-11-22 09:40:00,18.2,18.21,18.12,18.19,39431.790350232666,6.2911,6.2946,6.2635,6.2877,39431.7904
2005-11-22 09:45:00,18.19,18.28,18.17,18.25,89517.51163360274,6.2877,6.3188,6.2808,6.3084,89517.5116
2005-11-22 09:50:00,18.26,18.3,18.23,18.23,80822.92432035267,6.3119,6.3257,6.3015,6.3015,80822.9243
2005-11-22 09:55:00,18.24,18.24,18.15,18.16,48371.29561596864,6.3049,6.3049,6.2738,6.2773,48371.2956
2005-11-22 10:00:00,18.17,18.19,18.15,18.19,125765.36860151848,6.2808,6.2877,6.2738,6.2877,125765.3686
2005-11-22 10:05:00,18.19,18.22,18.18,18.21,75434.7293656625,6.2877,6.298,6.2842,6.2946,75434.7294
2005-11-22 10:10:00,18.21,18.23,18.19,18.19,84986.52951261327,6.2946,6.3015,6.2877,6.2877,84986.5295
2005-11-22 10:15:00,18.19,18.25,18.19,18.24,31961.7927994122,6.2877,6.3084,6.2877,6.3049,31961.7928
2005-11-22 10:20:00,18.23,18.27,18.19,18.23,33431.3005143277,6.3015,6.3153,6.2877,6.3015,33431.3005
2005-11-22 10:25:00,18.23,18.28,18.23,18.27,17511.63360274308,6.3015,6.3188,6.3015,6.3153,17511.6336
2005-11-22 10:30:00,18.26,18.3,18.25,18.28,27553.269654665684,6.3119,6.3257,6.3084,6.3188,27553.2697
2005-11-22 10:35:00,18.29,18.31,18.28,18.31,101028.65540044084,6.3222,6.3291,6.3188,6.3291,101028.6554
2005-11-22 10:40:00,18.3,18.38,18.3,18.37,107396.5221650747,6.3257,6.3533,6.3257,6.3499,107396.5222
2005-11-22 10:45:00,18.37,18.41,18.35,18.38,155033.06392358558,6.3499,6.3637,6.343,6.3533,155033.0639
2005-11-22 10:50:00,18.38,18.39,18.32,18.32,46901.78790105315,6.3533,6.3568,6.3326,6.3326,46901.7879
2005-11-22 10:55:00,18.32,18.33,18.3,18.32,22409.992652461424,6.3326,6.3361,6.3257,6.3326,22409.9927
2005-11-22 11:00:00,18.32,18.37,18.27,18.27,74210.1396032329,6.3326,6.3499,6.3153,6.3153,74210.1396
2005-11-22 11:05:00,18.27,18.32,18.25,18.31,40411.462160176336,6.3153,6.3326,6.3084,6.3291,40411.4622
2005-11-22 11:10:00,18.32,18.33,18.3,18.3,82904.72691648298,6.3326,6.3361,6.3257,6.3257,82904.7269
2005-11-22 11:15:00,18.3,18.35,18.3,18.35,71393.58314964487,6.3257,6.343,6.3257,6.343,71393.5831
2005-11-22 11:20:00,18.35,18.35,18.32,18.33,80333.08841538084,6.343,6.343,6.3326,6.3361,80333.0884
2005-11-22 11:25:00,18.33,18.37,18.32,18.37,58168.01371540534,6.3361,6.3499,6.3326,6.3499,58168.0137
2005-11-22 11:30:00,18.37,18.37,18.35,18.36,27063.43374969385,6.3499,6.3499,6.343,6.3464,27063.4337
2005-11-22 11:35:00,18.35,18.37,18.33,18.36,40656.38011266226,6.343,6.3499,6.3361,6.3464,40656.3801
2005-11-22 11:40:00,18.36,18.37,18.34,18.34,18858.682341415624,6.3464,6.3499,6.3395,6.3395,18858.6823
2005-11-22 11:45:00,18.34,18.34,18.32,18.32,13470.487386725446,6.3395,6.3395,6.3326,6.3326,13470.4874
2005-11-22 11:50:00,18.32,18.36,18.32,18.36,18736.223365172667,6.3326,6.3464,6.3326,6.3464,18736.2234
2005-11-22 11:55:00,18.35,18.36,18.33,18.33,11143.766838109234,6.343,6.3464,6.3361,6.3361,11143.7668
2005-11-22 12:00:00,18.33,18.35,18.32,18.35,53269.65466568699,6.3361,6.343,6.3326,6.343,53269.6547
2005-11-22 12:05:00,18.34,18.37,18.34,18.37,29390.154298310063,6.3395,6.3499,6.3395,6.3499,29390.1543
2005-11-22 12:10:00,18.36,18.37,18.32,18.32,27553.269654665684,6.3464,6.3499,6.3326,6.3326,27553.2697
2005-11-22 12:15:00,18.32,18.32,18.31,18.32,22654.91060494734,6.3326,6.3326,6.3291,6.3326,22654.9106
2005-11-22 12:20:00,18.31,18.32,18.3,18.31,16531.96179279941,6.3291,6.3326,6.3257,6.3291,16531.9618
2005-11-22 12:25:00,18.29,18.3,18.29,18.3,13348.028410482488,6.3222,6.3257,6.3222,6.3257,13348.0284
2005-11-22 12:30:00,18.29,18.29,18.28,18.28,24981.63115356356,6.3222,6.3222,6.3188,6.3188,24981.6312
2005-11-22 12:35:00,18.28,18.28,18.26,18.26,19715.895175116333,6.3188,6.3188,6.3119,6.3119,19715.8952
2005-11-22 12:40:00,18.26,18.27,18.25,18.25,25471.46705853539,6.3119,6.3153,6.3084,6.3084,25471.4671
2005-11-22 12:45:00,18.25,18.3,18.25,18.3,28777.85941709527,6.3084,6.3257,6.3084,6.3257,28777.8594
2005-11-22 12:50:00,18.3,18.3,18.27,18.29,20205.731080088168,6.3257,6.3257,6.3153,6.3222,20205.7311
2005-11-22 12:55:00,18.29,18.31,18.29,18.3,8939.505265735977,6.3222,6.3291,6.3222,6.3257,8939.5053
2005-11-22 13:00:00,18.31,18.34,18.29,18.32,31594.41587068332,6.3291,6.3395,6.3222,6.3326,31594.4159
2005-11-22 13:05:00,18.32,18.35,18.31,18.35,26328.679892236098,6.3326,6.343,6.3291,6.343,26328.6799
2005-11-22 13:10:00,18.35,18.35,18.33,18.35,14082.78226794024,6.343,6.343,6.3361,6.343,14082.7823
2005-11-22 13:15:00,18.35,18.35,18.29,18.32,14450.159196669114,6.343,6.343,6.3222,6.3326,14450.1592
2005-11-22 13:20:00,18.32,18.32,18.29,18.31,10409.01298065148,6.3326,6.3326,6.3222,6.3291,10409.013
2005-11-22 13:25:00,18.31,18.32,18.31,18.32,28043.10555963752,6.3291,6.3326,6.3291,6.3326,28043.1056
2005-11-22 13:30:00,18.32,18.33,18.31,18.31,11511.143766838108,6.3326,6.3361,6.3291,6.3291,11511.1438
2005-11-22 13:35:00,18.32,18.33,18.32,18.32,10041.636051922604,6.3326,6.3361,6.3326,6.3326,10041.6361
2005-11-22 13:40:00,18.32,18.33,18.32,18.33,11511.143766838108,6.3326,6.3361,6.3326,6.3361,11511.1438
2005-11-22 13:45:00,18.32,18.33,18.31,18.32,28900.318393338228,6.3326,6.3361,6.3291,6.3326,28900.3184
2005-11-22 13:50:00,18.32,18.32,18.29,18.29,27553.269654665684,6.3326,6.3326,6.3222,6.3222,27553.2697
2005-11-22 13:55:00,18.29,18.3,18.28,18.3,11266.22581435219,6.3222,6.3257,6.3188,6.3257,11266.2258
2005-11-22 14:00:00,18.29,18.4,18.29,18.36,52167.52387950036,6.3222,6.3603,6.3222,6.3464,52167.5239
2005-11-22 14:05:00,18.36,18.39,18.34,18.37,45064.90325740876,6.3464,6.3568,6.3395,6.3499,45064.9033
2005-11-22 14:10:00,18.36,18.37,18.34,18.37,33798.67744305657,6.3464,6.3499,6.3395,6.3499,33798.6774
2005-11-22 14:15:00,18.37,18.37,18.3,18.32,35880.48003918687,6.3499,6.3499,6.3257,6.3326,35880.48
2005-11-22 14:20:00,18.31,18.32,18.29,18.29,62086.70095518001,6.3291,6.3326,6.3222,6.3222,62086.701
2005-11-22 14:25:00,18.29,18.3,18.28,18.3,59515.06245407788,6.3222,6.3257,6.3188,6.3257,59515.0625
2005-11-22 14:30:00,18.3,18.3,18.28,18.29,27063.43374969385,6.3257,6.3257,6.3188,6.3222,27063.4337
2005-11-22 14:35:00,18.29,18.3,18.28,18.3,19470.977222630416,6.3222,6.3257,6.3188,6.3257,19470.9772
2005-11-22 14:40:00,18.3,18.33,18.3,18.32,53637.031594415865,6.3257,6.3361,6.3257,6.3326,53637.0316
2005-11-22 14:45:00,18.32,18.37,18.32,18.37,39554.24932647563,6.3326,6.3499,6.3326,6.3499,39554.2493
2005-11-22 14:50:00,18.36,18.36,18.32,18.33,59637.52143032084,6.3464,6.3464,6.3326,6.3361,59637.5214
2005-11-22 14:55:00,18.33,18.35,18.3,18.35,37105.06980161645,6.3361,6.343,6.3257,6.343,37105.0698
2005-11-22 15:00:00,18.35,18.37,18.32,18.35,37717.36468283125,6.343,6.3499,6.3326,6.343,37717.3647
2005-11-22 15:05:00,18.34,18.37,18.34,18.37,28532.94146460936,6.3395,6.3499,6.3395,6.3499,28532.9415
2005-11-22 15:10:00,18.37,18.37,18.37,18.37,25226.54910604947,6.3499,6.3499,6.3499,6.3499,25226.5491
2005-11-22 15:15:00,18.37,18.37,18.31,18.31,39186.87239774675,6.3499,6.3499,6.3291,6.3291,39186.8724
2005-11-22 15:20:00,18.29,18.32,18.29,18.32,95395.54249326474,6.3222,6.3326,6.3222,6.3326,95395.5425
2005-11-22 15:25:00,18.32,18.37,18.31,18.37,49718.3443546412,6.3326,6.3499,6.3291,6.3499,49718.3444
2005-11-22 15:30:00,18.37,18.37,18.32,18.33,65760.47024246877,6.3499,6.3499,6.3326,6.3361,65760.4702
2005-11-22 15:35:00,18.34,18.36,18.32,18.35,76414.40117560617,6.3395,6.3464,6.3326,6.343,76414.4012
2005-11-22 15:40:00,18.35,18.38,18.35,18.37,49106.0494734264,6.343,6.3533,6.343,6.3499,49106.0495
2005-11-22 15:45:00,18.38,18.41,18.37,18.41,73597.84472201811,6.3533,6.3637,6.3499,6.3637,73597.8447
2005-11-22 15:50:00,18.4,18.41,18.37,18.39,92334.06808719078,6.3603,6.3637,6.3499,6.3568,92334.0681
2005-11-22 15:55:00,18.4,18.4,18.37,18.37,110580.4555473916,6.3603,6.3603,6.3499,6.3499,110580.4555
2005-11-23 09:30:00,18.26,18.37,18.26,18.28,52289.98285574332,6.3119,6.3499,6.3119,6.3188,52289.9829
2005-11-23 09:35:00,18.28,18.29,18.09,18.1,57678.1778104335,6.3188,6.3222,6.2531,6.2566,57678.1778
2005-11-23 09:40:00,18.12,18.24,18.12,18.2,29635.07225079598,6.2635,6.3049,6.2635,6.2911,29635.0723
2005-11-23 09:45:00,18.19,18.21,18.11,18.12,17879.010531471955,6.2877,6.2946,6.26,6.2635,17879.0105
2005-11-23 09:50:00,18.13,18.14,18.04,18.09,54249.32647563066,6.2669,6.2704,6.2358,6.2531,54249.3265
2005-11-23 09:55:00,18.09,18.16,18.04,18.14,61719.32402645113,6.2531,6.2773,6.2358,6.2704,61719.324
2005-11-23 10:00:00,18.11,18.14,18.01,18.01,64658.33945628214,6.26,6.2704,6.2254,6.2254,64658.3395
2005-11-23 10:05:00,18.02,18.03,17.97,17.97,66127.84717119765,6.2289,6.2324,6.2116,6.2116,66127.8472
2005-11-23 10:10:00,17.97,18.01,17.97,17.99,24859.1721773206,6.2116,6.2254,6.2116,6.2185,24859.1722
2005-11-23 10:15:00,17.98,18.03,17.98,18.01,21307.8618662748,6.2151,6.2324,6.2151,6.2254,21307.8619
2005-11-23 10:20:00,18.02,18.1,18.01,18.06,37962.28263531717,6.2289,6.2566,6.2254,6.2427,37962.2826
2005-11-23 10:25:00,18.07,18.16,18.05,18.16,52045.06490325741,6.2462,6.2773,6.2393,6.2773,52045.0649
2005-11-23 10:30:00,18.14,18.16,18.06,18.08,72128.33700710261,6.2704,6.2773,6.2427,6.2496,72128.337
2005-11-23 10:35:00,18.07,18.1,18.04,18.1,39186.87239774675,6.2462,6.2566,6.2358,6.2566,39186.8724
2005-11-23 10:40:00,18.11,18.12,18.09,18.09,28410.4824883664,6.26,6.2635,6.2531,6.2531,28410.4825
2005-11-23 10:45:00,18.09,18.11,18.05,18.06,30737.20303698261,6.2531,6.26,6.2393,6.2427,30737.203
2005-11-23 10:50:00,18.06,18.08,18.01,18.01,21675.238795003672,6.2427,6.2496,6.2254,6.2254,21675.2388
2005-11-23 10:55:00,18.02,18.06,18.01,18.04,49718.3443546412,6.2289,6.2427,6.2254,6.2358,49718.3444
2005-11-23 11:00:00,18.05,18.06,18.01,18.01,29757.53122703894,6.2393,6.2427,6.2254,6.2254,29757.5312
2005-11-23 11:05:00,18.01,18.04,17.97,17.98,50820.47514082782,6.2254,6.2358,6.2116,6.2151,50820.4751
2005-11-23 11:10:00,17.99,18.0,17.97,17.97,60372.27528777859,6.2185,6.222,6.2116,6.2116,60372.2753
2005-11-23 11:15:00,17.98,18.04,17.97,17.98,67597.35488611314,6.2151,6.2358,6.2116,6.2151,67597.3549
2005-11-23 11:20:00,17.98,18.01,17.98,18.01,50330.63923585598,6.2151,6.2254,6.2151,6.2254,50330.6392
2005-11-23 11:25:00,18.01,18.01,17.95,17.97,58290.47269164829,6.2254,6.2254,6.2047,6.2116,58290.4727
2005-11-23 11:30:00,17.97,17.97,17.91,17.91,35390.64413421504,6.2116,6.2116,6.1909,6.1909,35390.6441
2005-11-23 11:35:00,17.91,17.93,17.9,17.91,54004.408523144746,6.1909,6.1978,6.1874,6.1909,54004.4085
2005-11-23 11:40:00,17.91,17.92,17.87,17.87,44330.14939995101,6.1909,6.1943,6.1771,6.1771,44330.1494
2005-11-23 11:45:00,17.88,17.89,17.87,17.88,74210.1396032329,6.1805,6.184,6.1771,6.1805,74210.1396
2005-11-23 11:50:00,17.88,17.92,17.88,17.88,50820.47514082782,6.1805,6.1943,6.1805,6.1805,50820.4751
2005-11-23 11:55:00,17.88,17.88,17.84,17.85,78618.66274797943,6.1805,6.1805,6.1667,6.1701,78618.6627
2005-11-23 12:00:00,17.86,17.97,17.86,17.96,155400.44085231447,6.1736,6.2116,6.1736,6.2082,155400.4409
2005-11-23 12:05:00,17.95,17.97,17.92,17.92,79598.3345579231,6.2047,6.2116,6.1943,6.1943,79598.3346
2005-11-23 12:10:00,17.92,17.93,17.89,17.89,88170.4628949302,6.1943,6.1978,6.184,6.184,88170.4629
2005-11-23 12:15:00,17.91,17.93,17.9,17.91,52289.98285574332,6.1909,6.1978,6.1874,6.1909,52289.9829
2005-11-23 12:20:00,17.9,17.91,17.86,17.88,51310.31104579965,6.1874,6.1909,6.1736,6.1805,51310.311
2005-11-23 12:25:00,17.88,17.92,17.88,17.91,26206.22091599314,6.1805,6.1943,6.1805,6.1909,26206.2209
2005-11-23 12:30:00,17.91,17.95,17.91,17.94,90497.1834435464,6.1909,6.2047,6.1909,6.2012,90497.1834
2005-11-23 12:35:00,17.93,17.97,17.91,17.96,59392.60347783492,6.1978,6.2116,6.1909,6.2082,59392.6035
2005-11-23 12:40:00,17.96,17.97,17.95,17.97,55841.29316678912,6.2082,6.2116,6.2047,6.2116,55841.2932
2005-11-23 12:45:00,17.97,18.04,17.94,18.04,78741.12172422238,6.2116,6.2358,6.2012,6.2358,78741.1217
2005-11-23 12:50:00,18.04,18.1,18.04,18.09,69311.78055351457,6.2358,6.2566,6.2358,6.2531,69311.7806
2005-11-23 12:55:00,18.09,18.1,17.99,18.02,103600.29390154296,6.2531,6.2566,6.2185,6.2289,103600.2939
2005-11-23 13:00:00,18.01,18.01,17.94,17.94,94293.41170707812,6.2254,6.2254,6.2012,6.2012,94293.4117
2005-11-23 13:05:00,17.94,18.03,17.94,18.03,61596.86505020817,6.2012,6.2324,6.2012,6.2324,61596.8651
2005-11-23 13:10:00,18.02,18.04,18.0,18.04,72618.17291207446,6.2289,6.2358,6.222,6.2358,72618.1729
2005-11-23 13:15:00,18.03,18.06,18.03,18.05,92211.60911094784,6.2324,6.2427,6.2324,6.2393,92211.6091
2005-11-23 13:20:00,18.04,18.06,18.04,18.04,6245.4077883908885,6.2358,6.2427,6.2358,6.2358,6245.4078
2005-11-23 13:25:00,18.06,18.07,18.04,18.04,36125.397991672784,6.2427,6.2462,6.2358,6.2358,36125.398
2005-11-23 13:30:00,18.04,18.09,18.04,18.09,62209.15993142297,6.2358,6.2531,6.2358,6.2531,62209.1599
2005-11-23 13:35:00,18.09,18.1,18.08,18.09,32574.087680626988,6.2531,6.2566,6.2496,6.2531,32574.0877
2005-11-23 13:40:00,18.08,18.1,18.08,18.1,25961.302963507223,6.2496,6.2566,6.2496,6.2566,25961.303
2005-11-23 13:45:00,18.1,18.12,18.06,18.06,68209.64976732794,6.2566,6.2635,6.2427,6.2427,68209.6498
2005-11-23 13:50:00,18.07,18.1,18.07,18.09,16776.87974528533,6.2462,6.2566,6.2462,6.2531,16776.8797
2005-11-23 13:55:00,18.09,18.09,18.06,18.07,9919.177075679649,6.2531,6.2531,6.2427,6.2462,9919.1771
2005-11-23 14:00:00,18.06,18.1,18.06,18.07,91476.85525349008,6.2427,6.2566,6.2427,6.2462,91476.8553
2005-11-23 14:05:00,18.07,18.1,18.07,18.1,83884.39872642665,6.2462,6.2566,6.2462,6.2566,83884.3987
2005-11-23 14:10:00,18.1,18.13,18.09,18.11,21920.15674748959,6.2566,6.2669,6.2531,6.26,21920.1567
2005-11-23 14:15:00,18.11,18.12,18.1,18.12,17634.092578986038,6.26,6.2635,6.2566,6.2635,17634.0926
2005-11-23 14:20:00,18.11,18.17,18.11,18.17,27675.728630908645,6.26,6.2808,6.26,6.2808,27675.7286
2005-11-23 14:25:00,18.18,18.2,18.1,18.1,61351.94709772226,6.2842,6.2911,6.2566,6.2566,61351.9471
2005-11-23 14:30:00,18.1,18.17,18.1,18.16,108376.19397501837,6.2566,6.2808,6.2566,6.2773,108376.194
2005-11-23 14:35:00,18.15,18.16,18.13,18.14,40656.38011266226,6.2738,6.2773,6.2669,6.2704,40656.3801
2005-11-23 14:40:00,18.15,18.15,18.06,18.08,55473.91623806024,6.2738,6.2738,6.2427,6.2496,55473.9162
2005-11-23 14:45:00,18.07,18.09,18.04,18.09,30614.74406073965,6.2462,6.2531,6.2358,6.2531,30614.7441
2005-11-23 14:50:00,18.09,18.09,18.08,18.09,13592.946362968403,6.2531,6.2531,6.2496,6.2531,13592.9464
2005-11-23 14:55:00,18.09,18.09,18.0,18.01,44085.2314474651,6.2531,6.2531,6.222,6.2254,44085.2314
2005-11-23 15:00:00,18.01,18.01,17.97,17.98,23267.205486162133,6.2254,6.2254,6.2116,6.2151,23267.2055
2005-11-23 15:05:00,17.98,18.0,17.97,17.99,25961.302963507223,6.2151,6.222,6.2116,6.2185,25961.303
2005-11-23 15:10:00,17.99,17.99,17.91,17.98,70291.45236345823,6.2185,6.2185,6.1909,6.2151,70291.4524
2005-11-23 15:15:00,17.98,18.03,17.97,18.0,45922.11609110948,6.2151,6.2324,6.2116,6.222,45922.1161
2005-11-23 15:20:00,18.01,18.04,17.97,18.03,40044.08523144746,6.2254,6.2358,6.2116,6.2324,40044.0852
2005-11-23 15:25:00,18.03,18.03,17.98,18.0,13592.946362968403,6.2324,6.2324,6.2151,6.222,13592.9464
2005-11-23 15:30:00,18.0,18.01,17.98,17.99,15674.7489590987,6.222,6.2254,6.2151,6.2185,15674.749
2005-11-23 15:35:00,18.0,18.0,17.93,17.94,42003.4288513348,6.222,6.222,6.1978,6.2012,42003.4289
2005-11-23 15:40:00,17.94,17.95,17.92,17.94,26328.679892236098,6.2012,6.2047,6.1943,6.2012,26328.6799
2005-11-23 15:45:00,17.94,17.94,17.89,17.9,83517.02179769776,6.2012,6.2012,6.184,6.1874,83517.0218
2005-11-23 15:50:00,17.9,17.92,17.89,17.91,42125.88782757776,6.1874,6.1943,6.184,6.1909,42125.8878
2005-11-23 15:55:00,17.91,17.94,17.88,17.94,99191.77075679648,6.1909,6.2012,6.1805,6.2012,99191.7708
2005-11-25 09:30:00,18.09,18.23,18.08,18.09,61964.241978937054,6.2531,6.3015,6.2496,6.2531,61964.242
2005-11-25 09:35:00,18.08,18.14,17.97,18.14,42493.26475630664,6.2496,6.2704,6.2116,6.2704,42493.2648
2005-11-25 09:40:00,18.13,18.13,17.98,18.01,22532.45162870438,6.2669,6.2669,6.2151,6.2254,22532.4516
2005-11-25 09:45:00,18.02,18.1,18.0,18.02,24491.79524859172,6.2289,6.2566,6.222,6.2289,24491.7952
2005-11-25 09:50:00,18.03,18.06,18.01,18.06,13225.569434239527,6.2324,6.2427,6.2254,6.2427,13225.5694
2005-11-25 09:55:00,18.06,18.06,18.04,18.04,15552.289982855742,6.2427,6.2427,6.2358,6.2358,15552.29
2005-11-25 10:00:00,18.06,18.07,18.04,18.06,13225.569434239527,6.2427,6.2462,6.2358,6.2427,13225.5694
2005-11-25 10:05:00,18.06,18.09,18.04,18.08,18613.764388929707,6.2427,6.2531,6.2358,6.2496,18613.7644
2005-11-25 10:10:00,18.08,18.12,18.08,18.1,30124.90815576781,6.2496,6.2635,6.2496,6.2566,30124.9082
2005-11-25 10:15:00,18.1,18.11,18.06,18.06,26818.51579720793,6.2566,6.26,6.2427,6.2427,26818.5158
2005-11-25 10:20:00,18.06,18.06,18.04,18.06,37962.28263531717,6.2427,6.2427,6.2358,6.2427,37962.2826
2005-11-25 10:25:00,18.06,18.06,18.04,18.05,48493.7545922116,6.2427,6.2427,6.2358,6.2393,48493.7546
2005-11-25 10:30:00,18.06,18.07,18.04,18.05,15919.666911584618,6.2427,6.2462,6.2358,6.2393,15919.6669
2005-11-25 10:35:00,18.06,18.06,18.03,18.04,76047.02424687729,6.2427,6.2427,6.2324,6.2358,76047.0242
2005-11-25 10:40:00,18.05,18.05,18.0,18.01,10776.389909380356,6.2393,6.2393,6.222,6.2254,10776.3899
2005-11-25 10:45:00,18.01,18.01,17.99,18.0,7959.833455792309,6.2254,6.2254,6.2185,6.222,7959.8335
2005-11-25 10:50:00,18.01,18.02,18.01,18.02,21552.779818760715,6.2254,6.2289,6.2254,6.2289,21552.7798
2005-11-25 10:55:00,18.02,18.03,18.01,18.01,20695.56698506,6.2289,6.2324,6.2254,6.2254,20695.567
2005-11-25 11:00:00,18.01,18.02,18.01,18.01,78128.82684300758,6.2254,6.2289,6.2254,6.2254,78128.8268
2005-11-25 11:05:00,18.01,18.05,18.01,18.03,56086.21111927504,6.2254,6.2393,6.2254,6.2324,56086.2111
2005-11-25 11:10:00,18.03,18.05,18.02,18.03,16164.584864070535,6.2324,6.2393,6.2289,6.2324,16164.5849
2005-11-25 11:15:00,18.04,18.05,18.02,18.02,36492.77492040167,6.2358,6.2393,6.2289,6.2289,36492.7749
2005-11-25 11:20:00,18.01,18.02,17.99,18.0,44942.44428116581,6.2254,6.2289,6.2185,6.222,44942.4443
2005-11-25 11:25:00,18.01,18.01,17.96,17.96,45309.82120989468,6.2254,6.2254,6.2082,6.2082,45309.8212
2005-11-25 11:30:00,17.97,18.01,17.96,17.99,61719.32402645113,6.2116,6.2254,6.2082,6.2185,61719.324
2005-11-25 11:35:00,17.98,17.99,17.97,17.98,30369.82610825373,6.2151,6.2185,6.2116,6.2151,30369.8261
2005-11-25 11:40:00,17.98,18.0,17.97,18.0,28043.10555963752,6.2151,6.222,6.2116,6.222,28043.1056
2005-11-25 11:45:00,18.0,18.02,18.0,18.01,44085.2314474651,6.222,6.2289,6.222,6.2254,44085.2314
2005-11-25 11:50:00,18.01,18.02,18.01,18.02,9674.25912319373,6.2254,6.2289,6.2254,6.2289,9674.2591
2005-11-25 11:55:00,18.01,18.01,18.01,18.01,52779.81876071516,6.2254,6.2254,6.2254,6.2254,52779.8188
2005-11-25 12:00:00,18.01,18.03,18.01,18.02,77883.90889052166,6.2254,6.2324,6.2254,6.2289,77883.9089
2005-11-25 12:05:00,18.01,18.07,18.01,18.06,49473.42640215527,6.2254,6.2462,6.2254,6.2427,49473.4264
2005-11-25 12:10:00,18.06,18.1,18.06,18.1,18981.141317658585,6.2427,6.2566,6.2427,6.2566,18981.1413
2005-11-25 12:15:00,18.1,18.15,18.1,18.15,50085.72128337007,6.2566,6.2738,6.2566,6.2738,50085.7213
2005-11-25 12:20:00,18.14,18.19,18.14,18.19,86578.49620377173,6.2704,6.2877,6.2704,6.2877,86578.4962
2005-11-25 12:25:00,18.19,18.25,18.17,18.24,65882.92921871172,6.2877,6.3084,6.2808,6.3049,65882.9292
2005-11-25 12:30:00,18.22,18.22,18.16,18.2,33921.13641929953,6.298,6.298,6.2773,6.2911,33921.1364
2005-11-25 12:35:00,18.2,18.22,18.19,18.21,12245.89762429586,6.2911,6.298,6.2877,6.2946,12245.8976
2005-11-25 12:40:00,18.21,18.22,18.18,18.19,46901.78790105315,6.2946,6.298,6.2842,6.2877,46901.7879
2005-11-25 12:45:00,18.2,18.21,18.17,18.2,97354.88611315208,6.2911,6.2946,6.2808,6.2911,97354.8861
2005-11-25 12:50:00,18.19,18.23,18.18,18.23,30614.74406073965,6.2877,6.3015,6.2842,6.3015,30614.7441
2005-11-25 12:55:00,18.23,18.25,18.19,18.21,24369.336272348763,6.3015,6.3084,6.2877,6.2946,24369.3363
2005-11-25 13:00:00,18.25,18.25,18.25,18.25,667156.5025716384,6.3084,6.3084,6.3084,6.3084,667156.5026
2005-11-25 13:05:00,18.25,18.25,18.25,18.25,0.0,6.3084,6.3084,6.3084,6.3084,0.0
2005-11-25 13:10:00,18.23,18.23,18.23,18.23,3306.3923585598823,6.3015,6.3015,6.3015,6.3015,3306.3924
2005-11-25 13:15:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 13:20:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 13:25:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 13:30:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 13:35:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 13:40:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 13:45:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 13:50:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 13:55:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:00:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:05:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:10:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:15:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:20:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:25:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:30:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:35:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:40:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:45:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:50:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:55:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:00:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:05:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:10:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:15:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:20:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:25:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:30:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:35:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:40:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:45:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:50:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:55:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-28 09:30:00,18.05,18.1,17.97,18.06,83149.64486896888,6.2393,6.2566,6.2116,6.2427,83149.6449
2005-11-28 09:35:00,18.04,18.06,17.99,18.04,52167.52387950036,6.2358,6.2427,6.2185,6.2358,52167.5239
2005-11-28 09:40:00,18.04,18.04,18.0,18.02,68209.64976732794,6.2358,6.2358,6.222,6.2289,68209.6498
2005-11-28 09:45:00,17.99,17.99,17.97,17.98,49840.80333088415,6.2185,6.2185,6.2116,6.2151,49840.8033
2005-11-28 09:50:00,17.98,17.98,17.89,17.9,62821.45481263776,6.2151,6.2151,6.184,6.1874,62821.4548
2005-11-28 09:55:00,17.9,17.91,17.84,17.85,97109.96816066618,6.1874,6.1909,6.1667,6.1701,97109.9682
2005-11-28 10:00:00,17.85,17.93,17.85,17.91,39921.6262552045,6.1701,6.1978,6.1701,6.1909,39921.6263
2005-11-28 10:05:00,17.92,17.96,17.91,17.94,52167.52387950036,6.1943,6.2082,6.1909,6.2012,52167.5239
2005-11-28 10:10:00,17.95,17.95,17.87,17.87,23634.58241489101,6.2047,6.2047,6.1771,6.1771,23634.5824
2005-11-28 10:15:00,17.87,17.88,17.84,17.84,35635.56208670095,6.1771,6.1805,6.1667,6.1667,35635.5621
2005-11-28 10:20:00,17.84,17.84,17.81,17.84,37594.90570658829,6.1667,6.1667,6.1563,6.1667,37594.9057
2005-11-28 10:25:00,17.86,17.86,17.8,17.82,67474.89590987019,6.1736,6.1736,6.1529,6.1598,67474.8959
2005-11-28 10:30:00,17.82,17.86,17.81,17.86,53024.73671320108,6.1598,6.1736,6.1563,6.1736,53024.7367
2005-11-28 10:35:00,17.87,17.91,17.85,17.87,44697.52632867989,6.1771,6.1909,6.1701,6.1771,44697.5263
2005-11-28 10:40:00,17.85,17.89,17.85,17.88,31716.87484692628,6.1701,6.184,6.1701,6.1805,31716.8748
2005-11-28 10:45:00,17.88,17.89,17.87,17.89,32329.16972814107,6.1805,6.184,6.1771,6.184,32329.1697
2005-11-28 10:50:00,17.89,17.91,17.88,17.91,47024.2468772961,6.184,6.1909,6.1805,6.1909,47024.2469
2005-11-28 10:55:00,17.91,17.92,17.88,17.88,25961.302963507223,6.1909,6.1943,6.1805,6.1805,25961.303
2005-11-28 11:00:00,17.89,17.9,17.88,17.88,58902.767572863086,6.184,6.1874,6.1805,6.1805,58902.7676
2005-11-28 11:05:00,17.88,17.88,17.85,17.87,106416.85035513104,6.1805,6.1805,6.1701,6.1771,106416.8504
2005-11-28 11:10:00,17.87,17.89,17.83,17.88,42615.7237325496,6.1771,6.184,6.1632,6.1805,42615.7237
2005-11-28 11:15:00,17.88,17.88,17.82,17.83,41880.96987509184,6.1805,6.1805,6.1598,6.1632,41880.9699
2005-11-28 11:20:00,17.83,17.83,17.8,17.82,29635.07225079598,6.1632,6.1632,6.1529,6.1598,29635.0723
2005-11-28 11:25:00,17.82,17.84,17.81,17.83,33308.84153808474,6.1598,6.1667,6.1563,6.1632,33308.8415
2005-11-28 11:30:00,17.83,17.88,17.81,17.87,38697.03649277492,6.1632,6.1805,6.1563,6.1771,38697.0365
2005-11-28 11:35:00,17.87,17.87,17.82,17.84,24124.418319862845,6.1771,6.1771,6.1598,6.1667,24124.4183
2005-11-28 11:40:00,17.86,17.87,17.82,17.84,28410.4824883664,6.1736,6.1771,6.1598,6.1667,28410.4825
2005-11-28 11:45:00,17.83,17.88,17.83,17.85,32329.16972814107,6.1632,6.1805,6.1632,6.1701,32329.1697
2005-11-28 11:50:00,17.86,17.88,17.85,17.86,34900.8082292432,6.1736,6.1805,6.1701,6.1736,34900.8082
2005-11-28 11:55:00,17.87,17.92,17.83,17.9,52412.44183198628,6.1771,6.1943,6.1632,6.1874,52412.4418
2005-11-28 12:00:00,17.92,17.92,17.84,17.86,61474.40607396522,6.1943,6.1943,6.1667,6.1736,61474.4061
2005-11-28 12:05:00,17.84,17.85,17.81,17.82,29390.154298310063,6.1667,6.1701,6.1563,6.1598,29390.1543
2005-11-28 12:10:00,17.82,17.82,17.8,17.81,44207.69042370805,6.1598,6.1598,6.1529,6.1563,44207.6904
2005-11-28 12:15:00,17.81,17.83,17.81,17.83,28288.02351212344,6.1563,6.1632,6.1563,6.1632,28288.0235
2005-11-28 12:20:00,17.83,17.83,17.73,17.73,56208.670095518,6.1632,6.1632,6.1287,6.1287,56208.6701
2005-11-28 12:25:00,17.73,17.75,17.72,17.75,40778.83908890522,6.1287,6.1356,6.1252,6.1356,40778.8391
2005-11-28 12:30:00,17.74,17.8,17.74,17.76,15797.20793534166,6.1321,6.1529,6.1321,6.139,15797.2079
2005-11-28 12:35:00,17.75,17.75,17.72,17.74,36125.397991672784,6.1356,6.1356,6.1252,6.1321,36125.398
2005-11-28 12:40:00,17.74,17.76,17.74,17.74,23389.664462405093,6.1321,6.139,6.1321,6.1321,23389.6645
2005-11-28 12:45:00,17.74,17.74,17.69,17.69,106784.2272838599,6.1321,6.1321,6.1148,6.1148,106784.2273
2005-11-28 12:50:00,17.69,17.69,17.61,17.61,70291.45236345823,6.1148,6.1148,6.0872,6.0872,70291.4524
2005-11-28 12:55:00,17.61,17.61,17.52,17.55,200465.34410972323,6.0872,6.0872,6.0561,6.0664,200465.3441
2005-11-28 13:00:00,17.55,17.59,17.55,17.59,96375.2143032084,6.0664,6.0803,6.0664,6.0803,96375.2143
2005-11-28 13:05:00,17.59,17.61,17.56,17.6,58780.308596620125,6.0803,6.0872,6.0699,6.0837,58780.3086
2005-11-28 13:10:00,17.6,17.62,17.59,17.62,50575.5571883419,6.0837,6.0906,6.0803,6.0906,50575.5572
2005-11-28 13:15:00,17.62,17.71,17.61,17.7,36982.6108253735,6.0906,6.1217,6.0872,6.1183,36982.6108
2005-11-28 13:20:00,17.71,17.71,17.62,17.67,73108.00881704628,6.1217,6.1217,6.0906,6.1079,73108.0088
2005-11-28 13:25:00,17.67,17.7,17.64,17.7,85598.82439382806,6.1079,6.1183,6.0975,6.1183,85598.8244
2005-11-28 13:30:00,17.7,17.7,17.56,17.61,44697.52632867989,6.1183,6.1183,6.0699,6.0872,44697.5263
2005-11-28 13:35:00,17.61,17.65,17.6,17.65,29145.236345824145,6.0872,6.101,6.0837,6.101,29145.2363
2005-11-28 13:40:00,17.63,17.67,17.57,17.57,31471.95689444036,6.0941,6.1079,6.0734,6.0734,31471.9569
2005-11-28 13:45:00,17.57,17.59,17.56,17.59,38207.20058780308,6.0734,6.0803,6.0699,6.0803,38207.2006
2005-11-28 13:50:00,17.59,17.61,17.58,17.59,18368.84643644379,6.0803,6.0872,6.0768,6.0803,18368.8464
2005-11-28 13:55:00,17.6,17.65,17.59,17.63,25349.008082292432,6.0837,6.101,6.0803,6.0941,25349.0081
2005-11-28 14:00:00,17.62,17.65,17.57,17.64,30492.28508449669,6.0906,6.101,6.0734,6.0975,30492.2851
2005-11-28 14:05:00,17.64,17.68,17.63,17.67,29635.07225079598,6.0975,6.1114,6.0941,6.1079,29635.0723
2005-11-28 14:10:00,17.66,17.68,17.64,17.66,24001.959343619885,6.1045,6.1114,6.0975,6.1045,24001.9593
2005-11-28 14:15:00,17.66,17.67,17.6,17.61,24491.79524859172,6.1045,6.1079,6.0837,6.0872,24491.7952
2005-11-28 14:20:00,17.61,17.73,17.6,17.72,26818.51579720793,6.0872,6.1287,6.0837,6.1252,26818.5158
2005-11-28 14:25:00,17.72,17.74,17.66,17.66,41146.21601763409,6.1252,6.1321,6.1045,6.1045,41146.216
2005-11-28 14:30:00,17.67,17.7,17.64,17.7,25226.54910604947,6.1079,6.1183,6.0975,6.1183,25226.5491
2005-11-28 14:35:00,17.7,17.7,17.6,17.6,20573.10800881705,6.1183,6.1183,6.0837,6.0837,20573.108
2005-11-28 14:40:00,17.6,17.69,17.59,17.68,47881.45971099681,6.0837,6.1148,6.0803,6.1114,47881.4597
2005-11-28 14:45:00,17.68,17.69,17.65,17.68,27920.64658339456,6.1114,6.1148,6.101,6.1114,27920.6466
2005-11-28 14:50:00,17.69,17.7,17.64,17.65,54616.703404359534,6.1148,6.1183,6.0975,6.101,54616.7034
2005-11-28 14:55:00,17.66,17.7,17.66,17.69,25716.385011021302,6.1045,6.1183,6.1045,6.1148,25716.385
2005-11-28 15:00:00,17.68,17.7,17.68,17.68,25471.46705853539,6.1114,6.1183,6.1114,6.1114,25471.4671
2005-11-28 15:05:00,17.68,17.68,17.63,17.66,105927.0144501592,6.1114,6.1114,6.0941,6.1045,105927.0145
2005-11-28 15:10:00,17.65,17.65,17.59,17.6,44452.60837619397,6.101,6.101,6.0803,6.0837,44452.6084
2005-11-28 15:15:00,17.6,17.61,17.57,17.57,38207.20058780308,6.0837,6.0872,6.0734,6.0734,38207.2006
2005-11-28 15:20:00,17.57,17.63,17.57,17.63,51065.39309331374,6.0734,6.0941,6.0734,6.0941,51065.3931
2005-11-28 15:25:00,17.63,17.7,17.63,17.68,151481.7536125398,6.0941,6.1183,6.0941,6.1114,151481.7536
2005-11-28 15:30:00,17.67,17.67,17.64,17.66,32819.0056331129,6.1079,6.1079,6.0975,6.1045,32819.0056
2005-11-28 15:35:00,17.66,17.68,17.64,17.64,90864.56037227529,6.1045,6.1114,6.0975,6.0975,90864.5604
2005-11-28 15:40:00,17.65,17.65,17.62,17.64,49840.80333088415,6.101,6.101,6.0906,6.0975,49840.8033
2005-11-28 15:45:00,17.64,17.65,17.64,17.65,77394.07298554984,6.0975,6.101,6.0975,6.101,77394.073
2005-11-28 15:50:00,17.65,17.66,17.61,17.62,96007.83737447954,6.101,6.1045,6.0872,6.0906,96007.8374
2005-11-28 15:55:00,17.62,17.62,17.57,17.61,122091.59931422972,6.0906,6.0906,6.0734,6.0872,122091.5993
2005-11-29 09:35:00,17.89,17.89,17.72,17.82,96987.5091844232,6.184,6.184,6.1252,6.1598,96987.5092
2005-11-29 09:40:00,17.82,17.86,17.65,17.65,67597.35488611314,6.1598,6.1736,6.101,6.101,67597.3549
2005-11-29 09:45:00,17.64,17.79,17.63,17.7,131398.4815086946,6.0975,6.1494,6.0941,6.1183,131398.4815
2005-11-29 09:50:00,17.71,17.86,17.71,17.79,34778.34925300024,6.1217,6.1736,6.1217,6.1494,34778.3493
2005-11-29 09:55:00,17.8,17.87,17.79,17.82,37594.90570658829,6.1529,6.1771,6.1494,6.1598,37594.9057
2005-11-29 10:00:00,17.82,17.89,17.79,17.86,47636.541758510895,6.1598,6.184,6.1494,6.1736,47636.5418
2005-11-29 10:05:00,17.86,17.88,17.8,17.82,76291.94219936321,6.1736,6.1805,6.1529,6.1598,76291.9422
2005-11-29 10:10:00,17.82,17.86,17.82,17.84,40656.38011266226,6.1598,6.1736,6.1598,6.1667,40656.3801
2005-11-29 10:15:00,17.85,17.9,17.83,17.88,107886.35807004652,6.1701,6.1874,6.1632,6.1805,107886.3581
2005-11-29 10:20:00,17.91,17.92,17.79,17.8,35023.26720548616,6.1909,6.1943,6.1494,6.1529,35023.2672
2005-11-29 10:25:00,17.8,17.88,17.8,17.85,42493.26475630664,6.1529,6.1805,6.1529,6.1701,42493.2648
2005-11-29 10:30:00,17.87,17.88,17.79,17.79,43472.936566250304,6.1771,6.1805,6.1494,6.1494,43472.9366
2005-11-29 10:35:00,17.79,17.85,17.75,17.85,65270.63433749694,6.1494,6.1701,6.1356,6.1701,65270.6343
2005-11-29 10:40:00,17.84,17.84,17.79,17.79,36002.93901542983,6.1667,6.1667,6.1494,6.1494,36002.939
2005-11-29 10:45:00,17.79,17.79,17.77,17.78,54494.24442811657,6.1494,6.1494,6.1425,6.1459,54494.2444
2005-11-29 10:50:00,17.78,17.84,17.75,17.8,94783.24761204996,6.1459,6.1667,6.1356,6.1529,94783.2476
2005-11-29 10:55:00,17.8,17.8,17.74,17.74,103845.2118540289,6.1529,6.1529,6.1321,6.1321,103845.2119
2005-11-29 11:00:00,17.74,17.76,17.7,17.76,52657.3597844722,6.1321,6.139,6.1183,6.139,52657.3598
2005-11-29 11:05:00,17.75,17.77,17.69,17.74,92334.06808719078,6.1356,6.1425,6.1148,6.1321,92334.0681
2005-11-29 11:10:00,17.74,17.76,17.73,17.76,44452.60837619397,6.1321,6.139,6.1287,6.139,44452.6084
2005-11-29 11:15:00,17.77,17.83,17.76,17.79,64046.04457506735,6.1425,6.1632,6.139,6.1494,64046.0446
2005-11-29 11:20:00,17.79,17.82,17.79,17.81,54004.408523144746,6.1494,6.1598,6.1494,6.1563,54004.4085
2005-11-29 11:25:00,17.8,17.8,17.74,17.74,618417.8300269409,6.1529,6.1529,6.1321,6.1321,618417.83
2005-11-29 11:30:00,17.73,17.8,17.73,17.78,26206.22091599314,6.1287,6.1529,6.1287,6.1459,26206.2209
2005-11-29 11:35:00,17.77,17.78,17.73,17.74,56943.42395297575,6.1425,6.1459,6.1287,6.1321,56943.424
2005-11-29 11:40:00,17.72,17.74,17.72,17.73,50942.93411707078,6.1252,6.1321,6.1252,6.1287,50942.9341
2005-11-29 11:45:00,17.73,17.73,17.71,17.71,80700.46534410972,6.1287,6.1287,6.1217,6.1217,80700.4653
2005-11-29 11:50:00,17.72,17.75,17.7,17.75,70168.99338721528,6.1252,6.1356,6.1183,6.1356,70168.9934
2005-11-29 11:55:00,17.75,17.81,17.72,17.79,164584.86407053637,6.1356,6.1563,6.1252,6.1494,164584.8641
2005-11-29 12:00:00,17.79,17.8,17.77,17.77,33063.92358559882,6.1494,6.1529,6.1425,6.1425,33063.9236
2005-11-29 12:05:00,17.76,17.78,17.75,17.76,219324.02645113887,6.139,6.1459,6.1356,6.139,219324.0265
2005-11-29 12:10:00,17.76,17.78,17.76,17.77,92701.44501591966,6.139,6.1459,6.139,6.1425,92701.445
2005-11-29 12:15:00,17.78,17.79,17.75,17.78,164952.24099926522,6.1459,6.1494,6.1356,6.1459,164952.241
2005-11-29 12:20:00,17.79,17.8,17.75,17.79,31716.87484692628,6.1494,6.1529,6.1356,6.1494,31716.8748
2005-11-29 12:25:00,17.79,17.8,17.77,17.8,58657.84962037717,6.1494,6.1529,6.1425,6.1529,58657.8496
2005-11-29 12:30:00,17.8,17.8,17.74,17.76,31349.4979181974,6.1529,6.1529,6.1321,6.139,31349.4979
2005-11-29 12:35:00,17.76,17.8,17.76,17.79,21185.40289003184,6.139,6.1529,6.139,6.1494,21185.4029
2005-11-29 12:40:00,17.79,17.79,17.74,17.76,31839.33382316924,6.1494,6.1494,6.1321,6.139,31839.3338
2005-11-29 12:45:00,17.75,17.77,17.74,17.76,39431.790350232666,6.1356,6.1425,6.1321,6.139,39431.7904
2005-11-29 12:50:00,17.76,17.78,17.74,17.74,14572.618172912073,6.139,6.1459,6.1321,6.1321,14572.6182
2005-11-29 12:55:00,17.74,17.75,17.71,17.72,40533.921136419296,6.1321,6.1356,6.1217,6.1252,40533.9211
2005-11-29 13:00:00,17.71,17.73,17.71,17.73,54371.78545187362,6.1217,6.1287,6.1217,6.1287,54371.7855
2005-11-29 13:05:00,17.72,17.76,17.72,17.75,23267.205486162133,6.1252,6.139,6.1252,6.1356,23267.2055
2005-11-29 13:10:00,17.74,17.74,17.72,17.73,16164.584864070535,6.1321,6.1321,6.1252,6.1287,16164.5849
2005-11-29 13:15:00,17.73,17.74,17.72,17.73,11756.061719324023,6.1287,6.1321,6.1252,6.1287,11756.0617
2005-11-29 13:20:00,17.74,17.75,17.72,17.74,30982.120989468527,6.1321,6.1356,6.1252,6.1321,30982.121
2005-11-29 13:25:00,17.74,17.74,17.73,17.73,17634.092578986038,6.1321,6.1321,6.1287,6.1287,17634.0926
2005-11-29 13:30:00,17.74,17.74,17.72,17.74,32696.546656869945,6.1321,6.1321,6.1252,6.1321,32696.5467
2005-11-29 13:35:00,17.73,17.77,17.72,17.77,30614.74406073965,6.1287,6.1425,6.1252,6.1425,30614.7441
2005-11-29 13:40:00,17.78,17.78,17.74,17.75,7102.620622091599,6.1459,6.1459,6.1321,6.1356,7102.6206
2005-11-29 13:45:00,17.74,17.75,17.72,17.73,23022.28753367621,6.1321,6.1356,6.1252,6.1287,23022.2875
2005-11-29 13:50:00,17.73,17.76,17.73,17.74,16287.043840313494,6.1287,6.139,6.1287,6.1321,16287.0438
2005-11-29 13:55:00,17.74,17.77,17.73,17.74,10409.01298065148,6.1321,6.1425,6.1287,6.1321,10409.013
2005-11-29 14:00:00,17.76,17.78,17.74,17.77,134949.79181974038,6.139,6.1459,6.1321,6.1425,134949.7918
2005-11-29 14:05:00,17.77,17.78,17.74,17.78,25471.46705853539,6.1425,6.1459,6.1321,6.1459,25471.4671
2005-11-29 14:10:00,17.77,17.77,17.75,17.77,27553.269654665684,6.1425,6.1425,6.1356,6.1425,27553.2697
2005-11-29 14:15:00,17.76,17.78,17.71,17.74,105437.17854518736,6.139,6.1459,6.1217,6.1321,105437.1785
2005-11-29 14:20:00,17.72,17.75,17.69,17.72,37839.82365907421,6.1252,6.1356,6.1148,6.1252,37839.8237
2005-11-29 14:25:00,17.73,17.74,17.71,17.71,20695.56698506,6.1287,6.1321,6.1217,6.1217,20695.567
2005-11-29 14:30:00,17.72,17.76,17.7,17.75,49106.0494734264,6.1252,6.139,6.1183,6.1356,49106.0495
2005-11-29 14:35:00,17.75,17.75,17.73,17.74,24369.336272348763,6.1356,6.1356,6.1287,6.1321,24369.3363
2005-11-29 14:40:00,17.74,17.76,17.72,17.75,18368.84643644379,6.1321,6.139,6.1252,6.1356,18368.8464
2005-11-29 14:45:00,17.76,17.79,17.76,17.78,28288.02351212344,6.139,6.1494,6.139,6.1459,28288.0235
2005-11-29 14:50:00,17.77,17.79,17.75,17.79,17756.551555228998,6.1425,6.1494,6.1356,6.1494,17756.5516
2005-11-29 14:55:00,17.77,17.79,17.74,17.75,14695.077149155031,6.1425,6.1494,6.1321,6.1356,14695.0771
2005-11-29 15:00:00,17.76,17.76,17.74,17.75,32206.71075189811,6.139,6.139,6.1321,6.1356,32206.7108
2005-11-29 15:05:00,17.75,17.75,17.72,17.73,30737.20303698261,6.1356,6.1356,6.1252,6.1287,30737.203
2005-11-29 15:10:00,17.72,17.74,17.72,17.73,24124.418319862845,6.1252,6.1321,6.1252,6.1287,24124.4183
2005-11-29 15:15:00,17.74,17.77,17.74,17.76,45922.11609110948,6.1321,6.1425,6.1321,6.139,45922.1161
2005-11-29 15:20:00,17.75,17.76,17.73,17.73,40166.54420769042,6.1356,6.139,6.1287,6.1287,40166.5442
2005-11-29 15:25:00,17.73,17.79,17.73,17.74,67597.35488611314,6.1287,6.1494,6.1287,6.1321,67597.3549
2005-11-29 15:30:00,17.74,17.78,17.74,17.77,113274.5530247367,6.1321,6.1459,6.1321,6.1425,113274.553
2005-11-29 15:35:00,17.76,17.76,17.74,17.76,66617.68307616947,6.139,6.139,6.1321,6.139,66617.6831
2005-11-29 15:40:00,17.75,17.77,17.74,17.77,93926.03477834925,6.1356,6.1425,6.1321,6.1425,93926.0348
2005-11-29 15:45:00,17.77,17.77,17.75,17.76,58168.01371540534,6.1425,6.1425,6.1356,6.139,58168.0137
2005-11-29 15:50:00,17.76,17.79,17.76,17.77,67474.89590987019,6.139,6.1494,6.139,6.1425,67474.8959
2005-11-29 15:55:00,17.77,17.78,17.74,17.77,112172.42223855008,6.1425,6.1459,6.1321,6.1425,112172.4222
2005-11-30 09:30:00,17.7,17.8,17.65,17.8,64046.04457506735,6.1183,6.1529,6.101,6.1529,64046.0446
2005-11-30 09:35:00,17.79,17.87,17.78,17.82,40778.83908890522,6.1494,6.1771,6.1459,6.1598,40778.8391
2005-11-30 09:40:00,17.8,17.86,17.75,17.83,42738.18270879255,6.1529,6.1736,6.1356,6.1632,42738.1827
2005-11-30 09:45:00,17.82,17.86,17.77,17.86,38819.49546901788,6.1598,6.1736,6.1425,6.1736,38819.4955
2005-11-30 09:50:00,17.85,17.86,17.78,17.79,30247.36713201077,6.1701,6.1736,6.1459,6.1494,30247.3671
2005-11-30 09:55:00,17.79,17.86,17.79,17.84,73352.9267695322,6.1494,6.1736,6.1494,6.1667,73352.9268
2005-11-30 10:00:00,17.85,17.85,17.72,17.73,66127.84717119765,6.1701,6.1701,6.1252,6.1287,66127.8472
2005-11-30 10:05:00,17.73,17.83,17.67,17.68,42983.10066127847,6.1287,6.1632,6.1079,6.1114,42983.1007
2005-11-30 10:10:00,17.68,17.81,17.68,17.81,25471.46705853539,6.1114,6.1563,6.1114,6.1563,25471.4671
2005-11-30 10:15:00,17.81,17.81,17.72,17.76,19715.895175116333,6.1563,6.1563,6.1252,6.139,19715.8952
2005-11-30 10:20:00,17.76,17.84,17.74,17.82,49106.0494734264,6.139,6.1667,6.1321,6.1598,49106.0495
2005-11-30 10:25:00,17.82,17.85,17.79,17.82,31349.4979181974,6.1598,6.1701,6.1494,6.1598,31349.4979
2005-11-30 10:30:00,17.82,17.89,17.78,17.79,157727.16140093066,6.1598,6.184,6.1459,6.1494,157727.1614
2005-11-30 10:35:00,17.79,17.83,17.72,17.73,80822.92432035267,6.1494,6.1632,6.1252,6.1287,80822.9243
2005-11-30 10:40:00,17.74,17.77,17.72,17.75,82414.89101151114,6.1321,6.1425,6.1252,6.1356,82414.891
2005-11-30 10:45:00,17.75,17.81,17.75,17.77,34655.89027675729,6.1356,6.1563,6.1356,6.1425,34655.8903
2005-11-30 10:50:00,17.77,17.83,17.74,17.8,63678.66764633847,6.1425,6.1632,6.1321,6.1529,63678.6676
2005-11-30 10:55:00,17.8,17.83,17.78,17.82,23389.664462405093,6.1529,6.1632,6.1459,6.1598,23389.6645
2005-11-30 11:00:00,17.81,17.81,17.73,17.74,29022.77736958119,6.1563,6.1563,6.1287,6.1321,29022.7774
2005-11-30 11:05:00,17.74,17.74,17.69,17.74,24246.8772961058,6.1321,6.1321,6.1148,6.1321,24246.8773
2005-11-30 11:10:00,17.74,17.76,17.74,17.74,35268.185157972075,6.1321,6.139,6.1321,6.1321,35268.1852
2005-11-30 11:15:00,17.77,17.79,17.74,17.78,45432.28018613764,6.1425,6.1494,6.1321,6.1459,45432.2802
2005-11-30 11:20:00,17.79,17.85,17.77,17.83,39799.16727896155,6.1494,6.1701,6.1425,6.1632,39799.1673
2005-11-30 11:25:00,17.83,17.88,17.8,17.82,27185.89272593681,6.1632,6.1805,6.1529,6.1598,27185.8927
2005-11-30 11:30:00,17.8,17.84,17.8,17.8,17266.715650257163,6.1529,6.1667,6.1529,6.1529,17266.7157
2005-11-30 11:35:00,17.81,17.84,17.76,17.84,42860.64168503551,6.1563,6.1667,6.139,6.1667,42860.6417
2005-11-30 11:40:00,17.84,17.84,17.77,17.79,15919.666911584618,6.1667,6.1667,6.1425,6.1494,15919.6669
2005-11-30 11:45:00,17.79,17.79,17.76,17.79,31839.33382316924,6.1494,6.1494,6.139,6.1494,31839.3338
2005-11-30 11:50:00,17.79,17.79,17.77,17.77,14572.618172912073,6.1494,6.1494,6.1425,6.1425,14572.6182
2005-11-30 11:55:00,17.77,17.79,17.77,17.79,10653.9309331374,6.1425,6.1494,6.1425,6.1494,10653.9309
2005-11-30 12:00:00,17.78,17.79,17.77,17.78,11756.061719324023,6.1459,6.1494,6.1425,6.1459,11756.0617
2005-11-30 12:05:00,17.79,17.79,17.77,17.78,24001.959343619885,6.1494,6.1494,6.1425,6.1459,24001.9593
2005-11-30 12:10:00,17.78,17.79,17.76,17.78,9551.80014695077,6.1459,6.1494,6.139,6.1459,9551.8001
2005-11-30 12:15:00,17.79,17.79,17.72,17.72,42493.26475630664,6.1494,6.1494,6.1252,6.1252,42493.2648
2005-11-30 12:20:00,17.72,17.74,17.7,17.71,120867.00955180012,6.1252,6.1321,6.1183,6.1217,120867.0096
2005-11-30 12:25:00,17.72,17.72,17.7,17.7,69801.6164584864,6.1252,6.1252,6.1183,6.1183,69801.6165
2005-11-30 12:30:00,17.69,17.69,17.61,17.61,127357.33529267694,6.1148,6.1148,6.0872,6.0872,127357.3353
2005-11-30 12:35:00,17.61,17.62,17.57,17.57,69066.86260102865,6.0872,6.0906,6.0734,6.0734,69066.8626
2005-11-30 12:40:00,17.57,17.6,17.57,17.6,69434.23952975753,6.0734,6.0837,6.0734,6.0837,69434.2395
2005-11-30 12:45:00,17.59,17.59,17.48,17.48,81067.84227283859,6.0803,6.0803,6.0422,6.0422,81067.8423
2005-11-30 12:50:00,17.48,17.63,17.43,17.6,111315.20940484936,6.0422,6.0941,6.025,6.0837,111315.2094
2005-11-30 12:55:00,17.6,17.63,17.56,17.61,74210.1396032329,6.0837,6.0941,6.0699,6.0872,74210.1396
2005-11-30 13:00:00,17.61,17.65,17.6,17.64,31227.038941954444,6.0872,6.101,6.0837,6.0975,31227.0389
2005-11-30 13:05:00,17.65,17.68,17.61,17.63,12858.192505510651,6.101,6.1114,6.0872,6.0941,12858.1925
2005-11-30 13:10:00,17.63,17.71,17.63,17.68,32819.0056331129,6.0941,6.1217,6.0941,6.1114,32819.0056
2005-11-30 13:15:00,17.68,17.68,17.63,17.63,17879.010531471955,6.1114,6.1114,6.0941,6.0941,17879.0105
2005-11-30 13:20:00,17.65,17.71,17.65,17.7,25226.54910604947,6.101,6.1217,6.101,6.1183,25226.5491
2005-11-30 13:25:00,17.7,17.72,17.67,17.67,46289.49301983835,6.1183,6.1252,6.1079,6.1079,46289.493
2005-11-30 13:30:00,17.66,17.7,17.65,17.65,60739.65221650746,6.1045,6.1183,6.101,6.101,60739.6522
2005-11-30 13:35:00,17.65,17.67,17.61,17.67,82659.80896399706,6.101,6.1079,6.0872,6.1079,82659.809
2005-11-30 13:40:00,17.66,17.67,17.62,17.64,76659.31912809209,6.1045,6.1079,6.0906,6.0975,76659.3191
2005-11-30 13:45:00,17.64,17.65,17.61,17.61,80578.00636786676,6.0975,6.101,6.0872,6.0872,80578.0064
2005-11-30 13:50:00,17.61,17.61,17.59,17.61,59882.43938280676,6.0872,6.0872,6.0803,6.0872,59882.4394
2005-11-30 13:55:00,17.64,17.64,17.48,17.49,125275.53269654664,6.0975,6.0975,6.0422,6.0457,125275.5327
2005-11-30 14:00:00,17.49,17.6,17.48,17.57,139113.39701200096,6.0457,6.0837,6.0422,6.0734,139113.397
2005-11-30 14:05:00,17.57,17.61,17.51,17.51,128092.08915013468,6.0734,6.0872,6.0526,6.0526,128092.0892
2005-11-30 14:10:00,17.51,17.57,17.51,17.53,89027.6757286309,6.0526,6.0734,6.0526,6.0595,89027.6757
2005-11-30 14:15:00,17.53,17.55,17.52,17.53,84864.07053637032,6.0595,6.0664,6.0561,6.0595,84864.0705
2005-11-30 14:20:00,17.53,17.64,17.52,17.64,151971.58951751163,6.0595,6.0975,6.0561,6.0975,151971.5895
2005-11-30 14:25:00,17.64,17.65,17.52,17.52,97477.34508939504,6.0975,6.101,6.0561,6.0561,97477.3451
2005-11-30 14:30:00,17.52,17.57,17.52,17.53,120989.4685280431,6.0561,6.0734,6.0561,6.0595,120989.4685
2005-11-30 14:35:00,17.54,17.6,17.53,17.53,100661.27847171196,6.063,6.0837,6.0595,6.0595,100661.2785
2005-11-30 14:40:00,17.53,17.54,17.48,17.48,84006.8577026696,6.0595,6.063,6.0422,6.0422,84006.8577
2005-11-30 14:45:00,17.5,17.54,17.5,17.53,90619.64241978936,6.0492,6.063,6.0492,6.0595,90619.6424
2005-11-30 14:50:00,17.53,17.56,17.51,17.53,96987.5091844232,6.0595,6.0699,6.0526,6.0595,96987.5092
2005-11-30 14:55:00,17.53,17.59,17.53,17.59,85721.28337007102,6.0595,6.0803,6.0595,6.0803,85721.2834
2005-11-30 15:00:00,17.59,17.61,17.56,17.57,121111.92750428604,6.0803,6.0872,6.0699,6.0734,121111.9275
2005-11-30 15:05:00,17.57,17.57,17.56,17.57,118295.371050698,6.0734,6.0734,6.0699,6.0734,118295.3711
2005-11-30 15:10:00,17.57,17.57,17.54,17.54,125642.90962527553,6.0734,6.0734,6.063,6.063,125642.9096
2005-11-30 15:15:00,17.55,17.57,17.54,17.56,133235.36615233895,6.0664,6.0734,6.063,6.0699,133235.3662
2005-11-30 15:20:00,17.56,17.56,17.52,17.53,137398.97134459956,6.0699,6.0699,6.0561,6.0595,137398.9713
2005-11-30 15:25:00,17.54,17.56,17.53,17.56,153930.93313739897,6.063,6.0699,6.0595,6.0699,153930.9331
2005-11-30 15:30:00,17.56,17.57,17.54,17.56,127969.63017389174,6.0699,6.0734,6.063,6.0699,127969.6302
2005-11-30 15:35:00,17.56,17.57,17.52,17.52,226304.1880969875,6.0699,6.0734,6.0561,6.0561,226304.1881
2005-11-30 15:40:00,17.52,17.52,17.43,17.44,206343.37496938524,6.0561,6.0561,6.025,6.0284,206343.375
2005-11-30 15:45:00,17.44,17.48,17.44,17.48,165197.15895175116,6.0284,6.0422,6.0284,6.0422,165197.159
2005-11-30 15:50:00,17.48,17.5,17.48,17.5,237447.9549350968,6.0422,6.0492,6.0422,6.0492,237447.9549
2005-11-30 15:55:00,17.5,17.57,17.5,17.56,315331.8638256184,6.0492,6.0734,6.0492,6.0699,315331.8638
2005-12-01 09:30:00,17.74,17.82,17.74,17.82,62331.61890766593,6.1321,6.1598,6.1321,6.1598,62331.6189
2005-12-01 09:35:00,17.8,17.84,17.73,17.83,156747.489590987,6.1529,6.1667,6.1287,6.1632,156747.4896
2005-12-01 09:40:00,17.83,17.83,17.77,17.8,37472.446730345335,6.1632,6.1632,6.1425,6.1529,37472.4467
2005-12-01 09:45:00,17.79,17.87,17.79,17.85,47759.000734753856,6.1494,6.1771,6.1494,6.1701,47759.0007
2005-12-01 09:50:00,17.85,17.92,17.84,17.88,112049.96326230712,6.1701,6.1943,6.1667,6.1805,112049.9633
2005-12-01 09:55:00,17.88,17.97,17.86,17.86,68821.94464854273,6.1805,6.2116,6.1736,6.1736,68821.9446
2005-12-01 10:00:00,17.9,17.93,17.85,17.87,52289.98285574332,6.1874,6.1978,6.1701,6.1771,52289.9829
2005-12-01 10:05:00,17.86,17.89,17.84,17.88,154665.68699485672,6.1736,6.184,6.1667,6.1805,154665.687
2005-12-01 10:10:00,17.88,17.92,17.87,17.92,80700.46534410972,6.1805,6.1943,6.1771,6.1943,80700.4653
2005-12-01 10:15:00,17.92,17.94,17.85,17.86,54004.408523144746,6.1943,6.2012,6.1701,6.1736,54004.4085
2005-12-01 10:20:00,17.86,17.86,17.82,17.82,94660.788635807,6.1736,6.1736,6.1598,6.1598,94660.7886
2005-12-01 10:25:00,17.82,17.83,17.77,17.78,30737.20303698261,6.1598,6.1632,6.1425,6.1459,30737.203
2005-12-01 10:30:00,17.78,17.85,17.75,17.85,138011.26622581435,6.1459,6.1701,6.1356,6.1701,138011.2662
2005-12-01 10:35:00,17.86,17.87,17.83,17.84,56698.50600048983,6.1736,6.1771,6.1632,6.1667,56698.506
2005-12-01 10:40:00,17.84,17.92,17.83,17.92,56453.58804800391,6.1667,6.1943,6.1632,6.1943,56453.588
2005-12-01 10:45:00,17.92,17.97,17.88,17.9,61719.32402645113,6.1943,6.2116,6.1805,6.1874,61719.324
2005-12-01 10:50:00,17.88,17.92,17.88,17.91,49350.96742591231,6.1805,6.1943,6.1805,6.1909,49350.9674
2005-12-01 10:55:00,17.9,17.97,17.9,17.97,53392.11364192995,6.1874,6.2116,6.1874,6.2116,53392.1136
2005-12-01 11:00:00,17.96,17.97,17.94,17.97,47636.541758510895,6.2082,6.2116,6.2012,6.2116,47636.5418
2005-12-01 11:05:00,17.96,17.98,17.95,17.97,67842.27283859906,6.2082,6.2151,6.2047,6.2116,67842.2728
2005-12-01 11:10:00,17.97,17.97,17.91,17.92,103967.67083027185,6.2116,6.2116,6.1909,6.1943,103967.6708
2005-12-01 11:15:00,17.92,17.92,17.88,17.89,22532.45162870438,6.1943,6.1943,6.1805,6.184,22532.4516
2005-12-01 11:20:00,17.88,17.88,17.86,17.88,121601.7634092579,6.1805,6.1805,6.1736,6.1805,121601.7634
2005-12-01 11:25:00,17.88,17.91,17.82,17.84,33553.75949057066,6.1805,6.1909,6.1598,6.1667,33553.7595
2005-12-01 11:30:00,17.85,17.87,17.78,17.78,37839.82365907421,6.1701,6.1771,6.1459,6.1459,37839.8237
2005-12-01 11:35:00,17.77,17.82,17.77,17.82,60984.570168993385,6.1425,6.1598,6.1425,6.1598,60984.5702
2005-12-01 11:40:00,17.83,17.88,17.83,17.84,26328.679892236098,6.1632,6.1805,6.1632,6.1667,26328.6799
2005-12-01 11:45:00,17.84,17.88,17.83,17.87,26940.974773450893,6.1667,6.1805,6.1632,6.1771,26940.9748
2005-12-01 11:50:00,17.87,17.88,17.84,17.87,29512.613274553023,6.1771,6.1805,6.1667,6.1771,29512.6133
2005-12-01 11:55:00,17.87,17.88,17.83,17.84,57433.25985794758,6.1771,6.1805,6.1632,6.1667,57433.2599
2005-12-01 12:00:00,17.84,17.84,17.83,17.84,41023.75704139113,6.1667,6.1667,6.1632,6.1667,41023.757
2005-12-01 12:05:00,17.84,17.87,17.84,17.84,37349.98775410237,6.1667,6.1771,6.1667,6.1667,37349.9878
2005-12-01 12:10:00,17.84,17.87,17.84,17.86,26083.76193975018,6.1667,6.1771,6.1667,6.1736,26083.7619
2005-12-01 12:15:00,17.85,17.92,17.84,17.87,37717.36468283125,6.1701,6.1943,6.1667,6.1771,37717.3647
2005-12-01 12:20:00,17.87,17.89,17.86,17.86,18368.84643644379,6.1771,6.184,6.1736,6.1736,18368.8464
2005-12-01 12:25:00,17.87,17.88,17.86,17.88,14572.618172912073,6.1771,6.1805,6.1736,6.1805,14572.6182
2005-12-01 12:30:00,17.88,17.89,17.88,17.88,12368.356600538818,6.1805,6.184,6.1805,6.1805,12368.3566
2005-12-01 12:35:00,17.88,17.91,17.88,17.88,9674.25912319373,6.1805,6.1909,6.1805,6.1805,9674.2591
2005-12-01 12:40:00,17.89,17.91,17.89,17.91,24859.1721773206,6.184,6.1909,6.184,6.1909,24859.1722
2005-12-01 12:45:00,17.91,17.96,17.9,17.95,232794.5138378643,6.1909,6.2082,6.1874,6.2047,232794.5138
2005-12-01 12:50:00,17.95,17.96,17.93,17.95,26818.51579720793,6.2047,6.2082,6.1978,6.2047,26818.5158
2005-12-01 12:55:00,17.95,17.96,17.93,17.95,31594.41587068332,6.2047,6.2082,6.1978,6.2047,31594.4159
2005-12-01 13:00:00,17.95,17.97,17.95,17.97,97354.88611315208,6.2047,6.2116,6.2047,6.2116,97354.8861
2005-12-01 13:05:00,17.97,17.97,17.92,17.92,26940.974773450893,6.2116,6.2116,6.1943,6.1943,26940.9748
2005-12-01 13:10:00,17.92,17.95,17.92,17.92,21185.40289003184,6.1943,6.2047,6.1943,6.1943,21185.4029
2005-12-01 13:15:00,17.92,17.94,17.92,17.92,19960.81312760225,6.1943,6.2012,6.1943,6.1943,19960.8131
2005-12-01 13:20:00,17.92,17.97,17.92,17.97,36615.23389664462,6.1943,6.2116,6.1943,6.2116,36615.2339
2005-12-01 13:25:00,17.97,17.99,17.97,17.99,41023.75704139113,6.2116,6.2185,6.2116,6.2185,41023.757
2005-12-01 13:30:00,17.98,17.98,17.96,17.97,39064.41342150379,6.2151,6.2151,6.2082,6.2116,39064.4134
2005-12-01 13:35:00,17.97,17.99,17.96,17.97,108866.0298799902,6.2116,6.2185,6.2082,6.2116,108866.0299
2005-12-01 13:40:00,17.98,17.98,17.96,17.97,28532.94146460936,6.2151,6.2151,6.2082,6.2116,28532.9415
2005-12-01 13:45:00,17.97,17.98,17.96,17.97,76781.77810433504,6.2116,6.2151,6.2082,6.2116,76781.7781
2005-12-01 13:50:00,17.97,18.0,17.96,17.97,57678.1778104335,6.2116,6.222,6.2082,6.2116,57678.1778
2005-12-01 13:55:00,17.97,18.01,17.97,18.01,24859.1721773206,6.2116,6.2254,6.2116,6.2254,24859.1722
2005-12-01 14:00:00,18.0,18.01,17.98,17.99,18246.38746020084,6.222,6.2254,6.2151,6.2185,18246.3875
2005-12-01 14:05:00,17.99,18.01,17.97,18.01,29635.07225079598,6.2185,6.2254,6.2116,6.2254,29635.0723
2005-12-01 14:10:00,18.01,18.03,18.01,18.02,27553.269654665684,6.2254,6.2324,6.2254,6.2289,27553.2697
2005-12-01 14:15:00,18.03,18.05,18.01,18.04,31716.87484692628,6.2324,6.2393,6.2254,6.2358,31716.8748
2005-12-01 14:20:00,18.05,18.06,18.04,18.04,32941.46460935586,6.2393,6.2427,6.2358,6.2358,32941.4646
2005-12-01 14:25:00,18.05,18.09,18.04,18.07,23267.205486162133,6.2393,6.2531,6.2358,6.2462,23267.2055
2005-12-01 14:30:00,18.07,18.08,18.04,18.04,20328.19005633113,6.2462,6.2496,6.2358,6.2358,20328.1901
2005-12-01 14:35:00,18.06,18.06,18.03,18.06,46289.49301983835,6.2427,6.2427,6.2324,6.2427,46289.493
2005-12-01 14:40:00,18.06,18.08,18.04,18.05,40411.462160176336,6.2427,6.2496,6.2358,6.2393,40411.4622
2005-12-01 14:45:00,18.05,18.06,18.01,18.01,44819.98530492285,6.2393,6.2427,6.2254,6.2254,44819.9853
2005-12-01 14:50:00,18.02,18.05,18.02,18.04,30614.74406073965,6.2289,6.2393,6.2289,6.2358,30614.7441
2005-12-01 14:55:00,18.03,18.03,18.01,18.02,23879.500367376928,6.2324,6.2324,6.2254,6.2289,23879.5004
2005-12-01 15:00:00,18.01,18.06,18.01,18.04,56698.50600048983,6.2254,6.2427,6.2254,6.2358,56698.506
2005-12-01 15:05:00,18.03,18.06,18.03,18.04,44942.44428116581,6.2324,6.2427,6.2324,6.2358,44942.4443
2005-12-01 15:10:00,18.04,18.05,18.03,18.05,22165.074699975507,6.2358,6.2393,6.2324,6.2393,22165.0747
2005-12-01 15:15:00,18.05,18.06,18.03,18.03,81557.67817781043,6.2393,6.2427,6.2324,6.2324,81557.6782
2005-12-01 15:20:00,18.03,18.04,18.01,18.01,17511.63360274308,6.2324,6.2358,6.2254,6.2254,17511.6336
2005-12-01 15:25:00,18.02,18.04,18.01,18.04,30859.662013225567,6.2289,6.2358,6.2254,6.2358,30859.662
2005-12-01 15:30:00,18.04,18.09,18.03,18.08,91476.85525349008,6.2358,6.2531,6.2324,6.2496,91476.8553
2005-12-01 15:35:00,18.08,18.1,18.05,18.05,107518.98114131764,6.2496,6.2566,6.2393,6.2393,107518.9811
2005-12-01 15:40:00,18.06,18.09,18.05,18.07,116948.32231202548,6.2427,6.2531,6.2393,6.2462,116948.3223
2005-12-01 15:45:00,18.07,18.13,18.06,18.12,151481.7536125398,6.2462,6.2669,6.2427,6.2635,151481.7536
2005-12-01 15:50:00,18.13,18.13,18.1,18.11,100783.73744795492,6.2669,6.2669,6.2566,6.26,100783.7374
2005-12-01 15:55:00,18.11,18.13,18.09,18.1,114499.14278716627,6.26,6.2669,6.2531,6.2566,114499.1428
2005-12-02 09:30:00,18.01,18.09,18.01,18.06,72005.87803085966,6.2254,6.2531,6.2254,6.2427,72005.878
2005-12-02 09:35:00,18.06,18.17,18.02,18.17,49595.88537839824,6.2427,6.2808,6.2289,6.2808,49595.8854
2005-12-02 09:40:00,18.17,18.21,18.1,18.14,48003.91868723977,6.2808,6.2946,6.2566,6.2704,48003.9187
2005-12-02 09:45:00,18.13,18.17,18.13,18.15,33308.84153808474,6.2669,6.2808,6.2669,6.2738,33308.8415
2005-12-02 09:50:00,18.14,18.2,18.14,18.18,63066.37276512368,6.2704,6.2911,6.2704,6.2842,63066.3728
2005-12-02 09:55:00,18.18,18.21,18.18,18.2,123561.10702914523,6.2842,6.2946,6.2842,6.2911,123561.107
2005-12-02 10:00:00,18.21,18.21,18.11,18.14,69311.78055351457,6.2946,6.2946,6.26,6.2704,69311.7806
2005-12-02 10:05:00,18.13,18.15,18.07,18.07,46901.78790105315,6.2669,6.2738,6.2462,6.2462,46901.7879
2005-12-02 10:10:00,18.07,18.07,18.05,18.06,46167.03404359539,6.2462,6.2462,6.2393,6.2427,46167.034
2005-12-02 10:15:00,18.06,18.07,18.03,18.06,27430.810678422728,6.2427,6.2462,6.2324,6.2427,27430.8107
2005-12-02 10:20:00,18.06,18.09,18.04,18.09,20205.731080088168,6.2427,6.2531,6.2358,6.2531,20205.7311
2005-12-02 10:25:00,18.09,18.1,18.05,18.06,21307.8618662748,6.2531,6.2566,6.2393,6.2427,21307.8619
2005-12-02 10:30:00,18.06,18.06,18.04,18.05,33186.38256184178,6.2427,6.2427,6.2358,6.2393,33186.3826
2005-12-02 10:35:00,18.06,18.06,18.06,18.06,17266.715650257163,6.2427,6.2427,6.2427,6.2427,17266.7157
2005-12-02 10:40:00,18.06,18.07,18.02,18.03,56820.9649767328,6.2427,6.2462,6.2289,6.2324,56820.965
2005-12-02 10:45:00,18.02,18.06,17.95,17.97,44819.98530492285,6.2289,6.2427,6.2047,6.2116,44819.9853
2005-12-02 10:50:00,17.97,17.97,17.9,17.97,40533.921136419296,6.2116,6.2116,6.1874,6.2116,40533.9211
2005-12-02 10:55:00,17.95,17.98,17.88,17.95,24001.959343619885,6.2047,6.2151,6.1805,6.2047,24001.9593
2005-12-02 11:00:00,17.97,17.99,17.89,17.99,22287.533676218467,6.2116,6.2185,6.184,6.2185,22287.5337
2005-12-02 11:05:00,17.99,18.04,17.99,18.01,21797.697771246632,6.2185,6.2358,6.2185,6.2254,21797.6978
2005-12-02 11:10:00,18.01,18.01,17.97,18.01,14327.700220426155,6.2254,6.2254,6.2116,6.2254,14327.7002
2005-12-02 11:15:00,17.99,18.07,17.98,18.07,41268.67499387705,6.2185,6.2462,6.2151,6.2462,41268.675
2005-12-02 11:20:00,18.07,18.09,17.97,18.0,30982.120989468527,6.2462,6.2531,6.2116,6.222,30982.121
2005-12-02 11:25:00,18.0,18.04,17.97,17.97,39921.6262552045,6.222,6.2358,6.2116,6.2116,39921.6263
2005-12-02 11:30:00,17.98,18.03,17.93,17.95,44575.06735243693,6.2151,6.2324,6.1978,6.2047,44575.0674
2005-12-02 11:35:00,17.95,17.97,17.92,17.97,40411.462160176336,6.2047,6.2116,6.1943,6.2116,40411.4622
2005-12-02 11:40:00,17.97,17.99,17.95,17.95,20205.731080088168,6.2116,6.2185,6.2047,6.2047,20205.7311
2005-12-02 11:45:00,17.96,18.01,17.95,17.98,22654.91060494734,6.2082,6.2254,6.2047,6.2151,22654.9106
2005-12-02 11:50:00,18.01,18.01,17.97,17.97,25226.54910604947,6.2254,6.2254,6.2116,6.2116,25226.5491
2005-12-02 11:55:00,17.97,18.03,17.97,18.02,24246.8772961058,6.2116,6.2324,6.2116,6.2289,24246.8773
2005-12-02 12:00:00,18.02,18.04,18.02,18.04,15552.289982855742,6.2289,6.2358,6.2289,6.2358,15552.29
2005-12-02 12:05:00,18.04,18.04,17.99,18.0,10531.47195689444,6.2358,6.2358,6.2185,6.222,10531.472
2005-12-02 12:10:00,17.99,17.99,17.95,17.96,16531.96179279941,6.2185,6.2185,6.2047,6.2082,16531.9618
2005-12-02 12:15:00,17.97,17.99,17.94,17.99,10898.848885623316,6.2116,6.2185,6.2012,6.2185,10898.8489
2005-12-02 12:20:00,18.0,18.01,17.96,18.01,12368.356600538818,6.222,6.2254,6.2082,6.2254,12368.3566
2005-12-02 12:25:00,18.0,18.01,17.94,17.97,17144.256674014203,6.222,6.2254,6.2012,6.2116,17144.2567
2005-12-02 12:30:00,17.95,17.95,17.92,17.93,24124.418319862845,6.2047,6.2047,6.1943,6.1978,24124.4183
2005-12-02 12:35:00,17.93,17.95,17.93,17.93,8327.210384521184,6.1978,6.2047,6.1978,6.1978,8327.2104
2005-12-02 12:40:00,17.93,17.95,17.91,17.92,22654.91060494734,6.1978,6.2047,6.1909,6.1943,22654.9106
2005-12-02 12:45:00,17.92,17.95,17.91,17.94,33921.13641929953,6.1943,6.2047,6.1909,6.2012,33921.1364
2005-12-02 12:50:00,17.93,17.94,17.89,17.89,15307.372030369825,6.1978,6.2012,6.184,6.184,15307.372
2005-12-02 12:55:00,17.9,17.9,17.88,17.89,51555.22899828557,6.1874,6.1874,6.1805,6.184,51555.229
2005-12-02 13:00:00,17.89,17.89,17.88,17.89,48126.37766348273,6.184,6.184,6.1805,6.184,48126.3777
2005-12-02 13:05:00,17.88,17.91,17.86,17.9,50085.72128337007,6.1805,6.1909,6.1736,6.1874,50085.7213
2005-12-02 13:10:00,17.91,17.94,17.9,17.92,32819.0056331129,6.1909,6.2012,6.1874,6.1943,32819.0056
2005-12-02 13:15:00,17.91,17.92,17.91,17.92,16287.043840313494,6.1909,6.1943,6.1909,6.1943,16287.0438
2005-12-02 13:20:00,17.92,17.97,17.92,17.95,21430.320842517754,6.1943,6.2116,6.1943,6.2047,21430.3208
2005-12-02 13:25:00,17.93,17.96,17.91,17.92,12613.274553024736,6.1978,6.2082,6.1909,6.1943,12613.2746
2005-12-02 13:30:00,17.92,17.92,17.84,17.88,102743.08106784229,6.1943,6.1943,6.1667,6.1805,102743.0811
2005-12-02 13:35:00,17.87,17.97,17.86,17.95,16287.043840313494,6.1771,6.2116,6.1736,6.2047,16287.0438
2005-12-02 13:40:00,17.97,17.97,17.91,17.92,8204.751408278225,6.2116,6.2116,6.1909,6.1943,8204.7514
2005-12-02 13:45:00,17.92,17.92,17.91,17.92,10286.554004408525,6.1943,6.1943,6.1909,6.1943,10286.554
2005-12-02 13:50:00,17.92,17.95,17.87,17.88,26206.22091599314,6.1943,6.2047,6.1771,6.1805,26206.2209
2005-12-02 13:55:00,17.88,17.88,17.88,17.88,17144.256674014203,6.1805,6.1805,6.1805,6.1805,17144.2567
2005-12-02 14:00:00,17.88,17.88,17.87,17.88,20695.56698506,6.1805,6.1805,6.1771,6.1805,20695.567
2005-12-02 14:05:00,17.87,17.92,17.86,17.89,57923.095762919416,6.1771,6.1943,6.1736,6.184,57923.0958
2005-12-02 14:10:00,17.9,17.9,17.88,17.88,35145.726181729115,6.1874,6.1874,6.1805,6.1805,35145.7262
2005-12-02 14:15:00,17.88,17.9,17.87,17.88,23267.205486162133,6.1805,6.1874,6.1771,6.1805,23267.2055
2005-12-02 14:20:00,17.88,17.93,17.88,17.91,38697.03649277492,6.1805,6.1978,6.1805,6.1909,38697.0365
2005-12-02 14:25:00,17.92,17.95,17.92,17.94,23267.205486162133,6.1943,6.2047,6.1943,6.2012,23267.2055
2005-12-02 14:30:00,17.95,17.97,17.94,17.95,37105.06980161645,6.2047,6.2116,6.2012,6.2047,37105.0698
2005-12-02 14:35:00,17.95,17.96,17.92,17.92,46411.95199608131,6.2047,6.2082,6.1943,6.1943,46411.952
2005-12-02 14:40:00,17.92,17.96,17.9,17.96,26328.679892236098,6.1943,6.2082,6.1874,6.2082,26328.6799
2005-12-02 14:45:00,17.97,17.97,17.91,17.91,37227.52877785941,6.2116,6.2116,6.1909,6.1909,37227.5288
2005-12-02 14:50:00,17.92,17.96,17.91,17.95,22532.45162870438,6.1943,6.2082,6.1909,6.2047,22532.4516
2005-12-02 14:55:00,17.95,17.96,17.93,17.94,15674.7489590987,6.2047,6.2082,6.1978,6.2012,15674.749
2005-12-02 15:00:00,17.95,17.97,17.94,17.94,35635.56208670095,6.2047,6.2116,6.2012,6.2012,35635.5621
2005-12-02 15:05:00,17.94,17.97,17.94,17.94,59637.52143032084,6.2012,6.2116,6.2012,6.2012,59637.5214
2005-12-02 15:10:00,17.94,17.97,17.94,17.96,31961.7927994122,6.2012,6.2116,6.2012,6.2082,31961.7928
2005-12-02 15:15:00,17.96,17.96,17.94,17.95,28532.94146460936,6.2082,6.2082,6.2012,6.2047,28532.9415
2005-12-02 15:20:00,17.95,17.97,17.94,17.96,24369.336272348763,6.2047,6.2116,6.2012,6.2082,24369.3363
2005-12-02 15:25:00,17.95,17.97,17.95,17.97,65638.0112662258,6.2047,6.2116,6.2047,6.2116,65638.0113
2005-12-02 15:30:00,17.97,18.01,17.97,18.0,173646.82831251528,6.2116,6.2254,6.2116,6.222,173646.8283
2005-12-02 15:35:00,17.99,18.04,17.99,18.04,59147.68552534901,6.2185,6.2358,6.2185,6.2358,59147.6855
2005-12-02 15:40:00,18.04,18.1,18.04,18.1,106661.76830761692,6.2358,6.2566,6.2358,6.2566,106661.7683
2005-12-02 15:45:00,18.1,18.1,18.09,18.1,96865.05020818026,6.2566,6.2566,6.2531,6.2566,96865.0502
2005-12-02 15:50:00,18.1,18.1,18.09,18.1,118785.20695566984,6.2566,6.2566,6.2531,6.2566,118785.207
2005-12-02 15:55:00,18.1,18.1,18.08,18.08,113152.09404849376,6.2566,6.2566,6.2496,6.2496,113152.094
2005-12-05 09:30:00,18.23,18.31,18.23,18.31,103600.29390154296,6.3015,6.3291,6.3015,6.3291,103600.2939
2005-12-05 09:35:00,18.36,18.36,18.21,18.25,103355.37594905704,6.3464,6.3464,6.2946,6.3084,103355.3759
2005-12-05 09:40:00,18.25,18.28,18.18,18.18,222507.95983345577,6.3084,6.3188,6.2842,6.2842,222507.9598
2005-12-05 09:45:00,18.19,18.21,18.14,18.18,144624.05094293412,6.2877,6.2946,6.2704,6.2842,144624.0509
2005-12-05 09:50:00,18.18,18.18,18.14,18.14,81190.30124908155,6.2842,6.2842,6.2704,6.2704,81190.3012
2005-12-05 09:55:00,18.13,18.14,18.1,18.11,118907.6659319128,6.2669,6.2704,6.2566,6.26,118907.6659
2005-12-05 10:00:00,18.12,18.14,18.1,18.13,139848.1508694587,6.2635,6.2704,6.2566,6.2669,139848.1509
2005-12-05 10:05:00,18.14,18.14,18.1,18.1,114866.51971589516,6.2704,6.2704,6.2566,6.2566,114866.5197
2005-12-05 10:10:00,18.1,18.12,18.09,18.1,264388.9297085476,6.2566,6.2635,6.2531,6.2566,264388.9297
2005-12-05 10:15:00,18.1,18.11,18.08,18.1,335292.6769532206,6.2566,6.26,6.2496,6.2566,335292.677
2005-12-05 10:20:00,18.1,18.1,18.05,18.06,60372.27528777859,6.2566,6.2566,6.2393,6.2427,60372.2753
2005-12-05 10:25:00,18.05,18.06,18.04,18.05,66740.14205241244,6.2393,6.2427,6.2358,6.2393,66740.1421
2005-12-05 10:30:00,18.1,18.1,18.05,18.09,87068.33210874356,6.2566,6.2566,6.2393,6.2531,87068.3321
2005-12-05 10:35:00,18.09,18.1,18.06,18.09,50698.016164584864,6.2531,6.2566,6.2427,6.2531,50698.0162
2005-12-05 10:40:00,18.1,18.1,18.05,18.06,60004.89835904972,6.2566,6.2566,6.2393,6.2427,60004.8984
2005-12-05 10:45:00,18.06,18.08,18.06,18.06,45554.7391623806,6.2427,6.2496,6.2427,6.2427,45554.7392
2005-12-05 10:50:00,18.06,18.06,18.04,18.06,103477.83492530002,6.2427,6.2427,6.2358,6.2427,103477.8349
2005-12-05 10:55:00,18.06,18.08,18.04,18.04,37472.446730345335,6.2427,6.2496,6.2358,6.2358,37472.4467
2005-12-05 11:00:00,18.05,18.06,18.02,18.06,32696.546656869945,6.2393,6.2427,6.2289,6.2427,32696.5467
2005-12-05 11:05:00,18.06,18.06,18.05,18.06,41391.133970120005,6.2427,6.2427,6.2393,6.2427,41391.134
2005-12-05 11:10:00,18.06,18.07,18.05,18.07,26328.679892236098,6.2427,6.2462,6.2393,6.2462,26328.6799
2005-12-05 11:15:00,18.07,18.08,18.03,18.03,58657.84962037717,6.2462,6.2496,6.2324,6.2324,58657.8496
2005-12-05 11:20:00,18.03,18.07,18.02,18.06,32819.0056331129,6.2324,6.2462,6.2289,6.2427,32819.0056
2005-12-05 11:25:00,18.06,18.08,18.06,18.07,14450.159196669114,6.2427,6.2496,6.2427,6.2462,14450.1592
2005-12-05 11:30:00,18.07,18.08,18.05,18.06,9061.964241978936,6.2462,6.2496,6.2393,6.2427,9061.9642
2005-12-05 11:35:00,18.05,18.09,18.05,18.09,12613.274553024736,6.2393,6.2531,6.2393,6.2531,12613.2746
2005-12-05 11:40:00,18.1,18.1,18.08,18.1,29267.695322067106,6.2566,6.2566,6.2496,6.2566,29267.6953
2005-12-05 11:45:00,18.1,18.12,18.1,18.12,56820.9649767328,6.2566,6.2635,6.2566,6.2635,56820.965
2005-12-05 11:50:00,18.13,18.16,18.11,18.11,75557.18834190545,6.2669,6.2773,6.26,6.26,75557.1883
2005-12-05 11:55:00,18.12,18.17,18.1,18.15,56820.9649767328,6.2635,6.2808,6.2566,6.2738,56820.965
2005-12-05 12:00:00,18.15,18.18,18.12,18.13,110580.4555473916,6.2738,6.2842,6.2635,6.2669,110580.4555
2005-12-05 12:05:00,18.13,18.15,18.13,18.13,24369.336272348763,6.2669,6.2738,6.2669,6.2669,24369.3363
2005-12-05 12:10:00,18.13,18.13,18.12,18.13,20695.56698506,6.2669,6.2669,6.2635,6.2669,20695.567
2005-12-05 12:15:00,18.13,18.13,18.12,18.13,76414.40117560617,6.2669,6.2669,6.2635,6.2669,76414.4012
2005-12-05 12:20:00,18.12,18.13,18.09,18.1,30492.28508449669,6.2635,6.2669,6.2531,6.2566,30492.2851
2005-12-05 12:25:00,18.1,18.11,18.1,18.1,8939.505265735977,6.2566,6.26,6.2566,6.2566,8939.5053
2005-12-05 12:30:00,18.1,18.13,18.1,18.12,14572.618172912073,6.2566,6.2669,6.2566,6.2635,14572.6182
2005-12-05 12:35:00,18.12,18.13,18.11,18.13,60249.81631153563,6.2635,6.2669,6.26,6.2669,60249.8163
2005-12-05 12:40:00,18.12,18.13,18.11,18.13,23879.500367376928,6.2635,6.2669,6.26,6.2669,23879.5004
2005-12-05 12:45:00,18.13,18.13,18.11,18.12,20083.27210384521,6.2669,6.2669,6.26,6.2635,20083.2721
2005-12-05 12:50:00,18.11,18.18,18.11,18.12,265980.8963997061,6.26,6.2842,6.26,6.2635,265980.8964
2005-12-05 12:55:00,18.13,18.14,18.11,18.14,6857.702669605682,6.2669,6.2704,6.26,6.2704,6857.7027
2005-12-05 13:00:00,18.14,18.2,18.13,18.19,50453.09821209894,6.2704,6.2911,6.2669,6.2877,50453.0982
2005-12-05 13:05:00,18.19,18.2,18.16,18.17,46044.57506735243,6.2877,6.2911,6.2773,6.2808,46044.5751
2005-12-05 13:10:00,18.17,18.17,18.13,18.15,23267.205486162133,6.2808,6.2808,6.2669,6.2738,23267.2055
2005-12-05 13:15:00,18.15,18.19,18.14,18.19,100538.819495469,6.2738,6.2877,6.2704,6.2877,100538.8195
2005-12-05 13:20:00,18.18,18.19,18.16,18.18,26696.05682096497,6.2842,6.2877,6.2773,6.2842,26696.0568
2005-12-05 13:25:00,18.16,18.18,18.15,18.16,33431.3005143277,6.2773,6.2842,6.2738,6.2773,33431.3005
2005-12-05 13:30:00,18.16,18.16,18.12,18.13,23879.500367376928,6.2773,6.2773,6.2635,6.2669,23879.5004
2005-12-05 13:35:00,18.12,18.13,18.11,18.11,28410.4824883664,6.2635,6.2669,6.26,6.26,28410.4825
2005-12-05 13:40:00,18.11,18.12,18.11,18.12,15062.454077883907,6.26,6.2635,6.26,6.2635,15062.4541
2005-12-05 13:45:00,18.11,18.15,18.11,18.14,29635.07225079598,6.26,6.2738,6.26,6.2704,29635.0723
2005-12-05 13:50:00,18.14,18.15,18.1,18.12,64046.04457506735,6.2704,6.2738,6.2566,6.2635,64046.0446
2005-12-05 13:55:00,18.11,18.13,18.08,18.1,65882.92921871172,6.26,6.2669,6.2496,6.2566,65882.9292
2005-12-05 14:00:00,18.1,18.11,18.08,18.1,71271.1241734019,6.2566,6.26,6.2496,6.2566,71271.1242
2005-12-05 14:05:00,18.1,18.12,18.09,18.1,65882.92921871172,6.2566,6.2635,6.2531,6.2566,65882.9292
2005-12-05 14:10:00,18.1,18.13,18.1,18.11,86823.41415625764,6.2566,6.2669,6.2566,6.26,86823.4142
2005-12-05 14:15:00,18.11,18.11,18.09,18.09,65638.0112662258,6.26,6.26,6.2531,6.2531,65638.0113
2005-12-05 14:20:00,18.1,18.12,18.06,18.07,27308.351702179767,6.2566,6.2635,6.2427,6.2462,27308.3517
2005-12-05 14:25:00,18.07,18.07,18.02,18.07,69066.86260102865,6.2462,6.2462,6.2289,6.2462,69066.8626
2005-12-05 14:30:00,18.07,18.08,18.06,18.06,31227.038941954444,6.2462,6.2496,6.2427,6.2427,31227.0389
2005-12-05 14:35:00,18.06,18.09,18.06,18.09,37227.52877785941,6.2427,6.2531,6.2427,6.2531,37227.5288
2005-12-05 14:40:00,18.09,18.11,18.09,18.09,26451.13886847905,6.2531,6.26,6.2531,6.2531,26451.1389
2005-12-05 14:45:00,18.09,18.1,18.06,18.07,37717.36468283125,6.2531,6.2566,6.2427,6.2462,37717.3647
2005-12-05 14:50:00,18.08,18.08,18.06,18.06,13715.405339211364,6.2496,6.2496,6.2427,6.2427,13715.4053
2005-12-05 14:55:00,18.07,18.09,18.06,18.09,25593.926034778346,6.2462,6.2531,6.2427,6.2531,25593.926
2005-12-05 15:00:00,18.09,18.11,18.08,18.1,74210.1396032329,6.2531,6.26,6.2496,6.2566,74210.1396
2005-12-05 15:05:00,18.12,18.12,18.09,18.1,31594.41587068332,6.2635,6.2635,6.2531,6.2566,31594.4159
2005-12-05 15:10:00,18.1,18.1,18.07,18.09,28655.400440852314,6.2566,6.2566,6.2462,6.2531,28655.4004
2005-12-05 15:15:00,18.1,18.1,18.09,18.1,20940.48493754592,6.2566,6.2566,6.2531,6.2566,20940.4849
2005-12-05 15:20:00,18.1,18.11,18.09,18.1,50085.72128337007,6.2566,6.26,6.2531,6.2566,50085.7213
2005-12-05 15:25:00,18.1,18.11,18.09,18.1,69679.15748224345,6.2566,6.26,6.2531,6.2566,69679.1575
2005-12-05 15:30:00,18.11,18.11,18.1,18.1,40411.462160176336,6.26,6.26,6.2566,6.2566,40411.4622
2005-12-05 15:35:00,18.1,18.1,18.09,18.1,47636.541758510895,6.2566,6.2566,6.2531,6.2566,47636.5418
2005-12-05 15:40:00,18.11,18.11,18.1,18.11,44819.98530492285,6.26,6.26,6.2566,6.26,44819.9853
2005-12-05 15:45:00,18.11,18.12,18.1,18.12,268430.07592456526,6.26,6.2635,6.2566,6.2635,268430.0759
2005-12-05 15:50:00,18.13,18.14,18.11,18.12,85231.44746509919,6.2669,6.2704,6.26,6.2635,85231.4475
2005-12-05 15:55:00,18.11,18.12,18.1,18.12,82659.80896399706,6.26,6.2635,6.2566,6.2635,82659.809
2005-12-06 09:30:00,18.29,18.29,18.23,18.26,187239.7746754837,6.3222,6.3222,6.3015,6.3119,187239.7747
2005-12-06 09:35:00,18.26,18.29,18.17,18.18,160788.63580700464,6.3119,6.3222,6.2808,6.2842,160788.6358
2005-12-06 09:40:00,18.19,18.19,18.15,18.16,121969.14033798676,6.2877,6.2877,6.2738,6.2773,121969.1403
2005-12-06 09:45:00,18.17,18.23,18.14,18.23,55473.91623806024,6.2808,6.3015,6.2704,6.3015,55473.9162
2005-12-06 09:50:00,18.23,18.25,18.23,18.24,60739.65221650746,6.3015,6.3084,6.3015,6.3049,60739.6522
2005-12-06 09:55:00,18.23,18.28,18.23,18.28,64903.257408768055,6.3015,6.3188,6.3015,6.3188,64903.2574
2005-12-06 10:00:00,18.28,18.31,18.25,18.29,48493.7545922116,6.3188,6.3291,6.3084,6.3222,48493.7546
2005-12-06 10:05:00,18.31,18.41,18.28,18.4,158094.53832965955,6.3291,6.3637,6.3188,6.3603,158094.5383
2005-12-06 10:10:00,18.41,18.49,18.36,18.49,157849.62037717365,6.3637,6.3914,6.3464,6.3914,157849.6204
2005-12-06 10:15:00,18.5,18.55,18.46,18.5,216385.01102130784,6.3948,6.4121,6.381,6.3948,216385.011
2005-12-06 10:20:00,18.51,18.62,18.5,18.59,227406.31888317413,6.3983,6.4363,6.3948,6.4259,227406.3189
2005-12-06 10:25:00,18.59,18.66,18.54,18.66,401787.9010531472,6.4259,6.4501,6.4086,6.4501,401787.9011
2005-12-06 10:30:00,18.67,18.72,18.59,18.59,346069.06686260103,6.4536,6.4709,6.4259,6.4259,346069.0669
2005-12-06 10:35:00,18.59,18.67,18.59,18.67,254469.752632868,6.4259,6.4536,6.4259,6.4536,254469.7526
2005-12-06 10:40:00,18.66,18.69,18.66,18.68,141685.0355131031,6.4501,6.4605,6.4501,6.457,141685.0355
2005-12-06 10:45:00,18.68,18.72,18.67,18.7,159196.6691158462,6.457,6.4709,6.4536,6.464,159196.6691
2005-12-06 10:50:00,18.7,18.74,18.7,18.72,162380.6024981631,6.464,6.4778,6.464,6.4709,162380.6025
2005-12-06 10:55:00,18.72,18.73,18.68,18.68,90374.72446730344,6.4709,6.4743,6.457,6.457,90374.7245
2005-12-06 11:00:00,18.68,18.72,18.68,18.72,102743.08106784229,6.457,6.4709,6.457,6.4709,102743.0811
2005-12-06 11:05:00,18.73,18.75,18.72,18.75,206588.29292187115,6.4743,6.4812,6.4709,6.4812,206588.2929
2005-12-06 11:10:00,18.74,18.75,18.7,18.7,123683.5660053882,6.4778,6.4812,6.464,6.464,123683.566
2005-12-06 11:15:00,18.7,19.13,18.68,18.69,209282.39039921624,6.464,6.6126,6.457,6.4605,209282.3904
2005-12-06 11:20:00,18.69,18.73,18.69,18.72,64290.96252755327,6.4605,6.4743,6.4605,6.4709,64290.9625
2005-12-06 11:25:00,18.72,18.72,18.69,18.71,34288.513348028406,6.4709,6.4709,6.4605,6.4674,34288.5133
2005-12-06 11:30:00,18.72,18.81,18.72,18.77,307127.11241734016,6.4709,6.502,6.4709,6.4882,307127.1124
2005-12-06 11:35:00,18.78,18.81,18.78,18.8,44330.14939995101,6.4916,6.502,6.4916,6.4985,44330.1494
2005-12-06 11:40:00,18.8,18.81,18.77,18.77,58535.39064413421,6.4985,6.502,6.4882,6.4882,58535.3906
2005-12-06 11:45:00,18.76,18.78,18.75,18.76,68821.94464854273,6.4847,6.4916,6.4812,6.4847,68821.9446
2005-12-06 11:50:00,18.77,18.8,18.76,18.79,86700.95518001469,6.4882,6.4985,6.4847,6.4951,86700.9552
2005-12-06 11:55:00,18.8,18.8,18.76,18.8,47514.082782267935,6.4985,6.4985,6.4847,6.4985,47514.0828
2005-12-06 12:00:00,18.8,18.81,18.78,18.8,121846.6813617438,6.4985,6.502,6.4916,6.4985,121846.6814
2005-12-06 12:05:00,18.81,18.82,18.8,18.81,96742.59123193727,6.502,6.5054,6.4985,6.502,96742.5912
2005-12-06 12:10:00,18.81,18.84,18.8,18.82,76414.40117560617,6.502,6.5123,6.4985,6.5054,76414.4012
2005-12-06 12:15:00,18.81,18.9,18.81,18.89,130908.64560372276,6.502,6.5331,6.502,6.5296,130908.6456
2005-12-06 12:20:00,18.87,18.88,18.79,18.8,86823.41415625764,6.5227,6.5262,6.4951,6.4985,86823.4142
2005-12-06 12:25:00,18.8,18.82,18.8,18.81,44207.69042370805,6.4985,6.5054,6.4985,6.502,44207.6904
2005-12-06 12:30:00,18.81,18.81,18.79,18.79,14695.077149155031,6.502,6.502,6.4951,6.4951,14695.0771
2005-12-06 12:35:00,18.79,18.8,18.75,18.77,97109.96816066618,6.4951,6.4985,6.4812,6.4882,97109.9682
2005-12-06 12:40:00,18.76,18.78,18.76,18.77,23267.205486162133,6.4847,6.4916,6.4847,6.4882,23267.2055
2005-12-06 12:45:00,18.77,18.77,18.72,18.74,60984.570168993385,6.4882,6.4882,6.4709,6.4778,60984.5702
2005-12-06 12:50:00,18.74,18.76,18.73,18.74,43228.01861376438,6.4778,6.4847,6.4743,6.4778,43228.0186
2005-12-06 12:55:00,18.73,18.74,18.72,18.72,26328.679892236098,6.4743,6.4778,6.4709,6.4709,26328.6799
2005-12-06 13:00:00,18.72,18.74,18.71,18.73,62086.70095518001,6.4709,6.4778,6.4674,6.4743,62086.701
2005-12-06 13:05:00,18.72,18.74,18.71,18.72,43595.39554249327,6.4709,6.4778,6.4674,6.4709,43595.3955
2005-12-06 13:10:00,18.73,18.76,18.73,18.76,17389.17462650012,6.4743,6.4847,6.4743,6.4847,17389.1746
2005-12-06 13:15:00,18.76,18.81,18.76,18.81,56453.58804800391,6.4847,6.502,6.4847,6.502,56453.588
2005-12-06 13:20:00,18.81,18.81,18.78,18.79,63556.20867009551,6.502,6.502,6.4916,6.4951,63556.2087
2005-12-06 13:25:00,18.79,18.8,18.77,18.77,62454.07788390889,6.4951,6.4985,6.4882,6.4882,62454.0779
2005-12-06 13:30:00,18.77,18.78,18.75,18.78,56453.58804800391,6.4882,6.4916,6.4812,6.4916,56453.588
2005-12-06 13:35:00,18.78,18.8,18.77,18.77,22777.36958119029,6.4916,6.4985,6.4882,6.4882,22777.3696
2005-12-06 13:40:00,18.77,18.78,18.76,18.77,37349.98775410237,6.4882,6.4916,6.4847,6.4882,37349.9878
2005-12-06 13:45:00,18.78,18.78,18.73,18.73,54126.8674993877,6.4916,6.4916,6.4743,6.4743,54126.8675
2005-12-06 13:50:00,18.74,18.77,18.73,18.75,40411.462160176336,6.4778,6.4882,6.4743,6.4812,40411.4622
2005-12-06 13:55:00,18.77,18.81,18.76,18.81,23757.041391133967,6.4882,6.502,6.4847,6.502,23757.0414
2005-12-06 14:00:00,18.79,18.81,18.78,18.78,24369.336272348763,6.4951,6.502,6.4916,6.4916,24369.3363
2005-12-06 14:05:00,18.78,18.81,18.77,18.81,39431.790350232666,6.4916,6.502,6.4882,6.502,39431.7904
2005-12-06 14:10:00,18.81,18.81,18.79,18.8,89517.51163360274,6.502,6.502,6.4951,6.4985,89517.5116
2005-12-06 14:15:00,18.79,18.82,18.77,18.81,63678.66764633847,6.4951,6.5054,6.4882,6.502,63678.6676
2005-12-06 14:20:00,18.81,18.82,18.8,18.81,23267.205486162133,6.502,6.5054,6.4985,6.502,23267.2055
2005-12-06 14:25:00,18.81,18.81,18.77,18.77,106049.47342640215,6.502,6.502,6.4882,6.4882,106049.4734
2005-12-06 14:30:00,18.77,18.77,18.75,18.76,46901.78790105315,6.4882,6.4882,6.4812,6.4847,46901.7879
2005-12-06 14:35:00,18.77,18.78,18.77,18.77,40166.54420769042,6.4882,6.4916,6.4882,6.4882,40166.5442
2005-12-06 14:40:00,18.77,18.78,18.77,18.77,49963.26230712711,6.4882,6.4916,6.4882,6.4882,49963.2623
2005-12-06 14:45:00,18.77,18.77,18.74,18.75,25716.385011021302,6.4882,6.4882,6.4778,6.4812,25716.385
2005-12-06 14:50:00,18.74,18.75,18.74,18.75,227773.695811903,6.4778,6.4812,6.4778,6.4812,227773.6958
2005-12-06 14:55:00,18.76,18.77,18.75,18.77,33676.21846681362,6.4847,6.4882,6.4812,6.4882,33676.2185
2005-12-06 15:00:00,18.77,18.78,18.77,18.78,19960.81312760225,6.4882,6.4916,6.4882,6.4916,19960.8131
2005-12-06 15:05:00,18.78,18.8,18.76,18.77,53881.949546901786,6.4916,6.4985,6.4847,6.4882,53881.9495
2005-12-06 15:10:00,18.77,18.77,18.74,18.76,42125.88782757776,6.4882,6.4882,6.4778,6.4847,42125.8878
2005-12-06 15:15:00,18.76,18.77,18.74,18.75,59147.68552534901,6.4847,6.4882,6.4778,6.4812,59147.6855
2005-12-06 15:20:00,18.76,18.78,18.75,18.77,32819.0056331129,6.4847,6.4916,6.4812,6.4882,32819.0056
2005-12-06 15:25:00,18.77,18.78,18.77,18.77,48861.13152094048,6.4882,6.4916,6.4882,6.4882,48861.1315
2005-12-06 15:30:00,18.77,18.81,18.77,18.8,102620.6220915993,6.4882,6.502,6.4882,6.4985,102620.6221
2005-12-06 15:35:00,18.8,18.8,18.77,18.77,131276.0225324516,6.4985,6.4985,6.4882,6.4882,131276.0225
2005-12-06 15:40:00,18.77,18.77,18.75,18.76,94048.4937545922,6.4882,6.4882,6.4812,6.4847,94048.4938
2005-12-06 15:45:00,18.76,18.77,18.73,18.76,111437.66838109231,6.4847,6.4882,6.4743,6.4847,111437.6684
2005-12-06 15:50:00,18.77,18.8,18.75,18.78,117560.61719324024,6.4882,6.4985,6.4812,6.4916,117560.6172
2005-12-06 15:55:00,18.78,18.79,18.76,18.77,230222.87533676217,6.4916,6.4951,6.4847,6.4882,230222.8753
2005-12-07 09:30:00,18.77,18.97,18.77,18.88,79598.3345579231,6.5094,6.5788,6.5094,6.5476,79598.3346
2005-12-07 09:35:00,18.87,19.03,18.87,19.03,102865.54004408522,6.5441,6.5996,6.5441,6.5996,102865.54
2005-12-07 09:40:00,19.03,19.11,18.97,18.98,110335.5375949057,6.5996,6.6273,6.5788,6.5823,110335.5376
2005-12-07 09:45:00,18.97,18.99,18.95,18.96,57065.88292921871,6.5788,6.5857,6.5719,6.5753,57065.8829
2005-12-07 09:50:00,18.95,18.99,18.95,18.95,65148.175361253976,6.5719,6.5857,6.5719,6.5719,65148.1754
2005-12-07 09:55:00,18.95,18.99,18.92,18.99,62698.9958363948,6.5719,6.5857,6.5615,6.5857,62698.9958
2005-12-07 10:00:00,18.99,18.99,18.94,18.96,51065.39309331374,6.5857,6.5857,6.5684,6.5753,51065.3931
2005-12-07 10:05:00,18.96,19.03,18.95,18.99,84251.77565515552,6.5753,6.5996,6.5719,6.5857,84251.7757
2005-12-07 10:10:00,18.99,19.01,18.99,19.01,66862.6010286554,6.5857,6.5927,6.5857,6.5927,66862.601
2005-12-07 10:15:00,19.01,19.03,18.98,18.99,80455.5473916238,6.5927,6.5996,6.5823,6.5857,80455.5474
2005-12-07 10:20:00,18.99,19.04,18.99,19.03,29145.236345824145,6.5857,6.6031,6.5857,6.5996,29145.2363
2005-12-07 10:25:00,19.03,19.04,19.02,19.04,108743.57090374724,6.5996,6.6031,6.5961,6.6031,108743.5709
2005-12-07 10:30:00,19.03,19.03,18.9,18.9,217364.6828312516,6.5996,6.5996,6.5545,6.5545,217364.6828
2005-12-07 10:35:00,18.9,18.99,18.88,18.98,63188.83174136664,6.5545,6.5857,6.5476,6.5823,63188.8317
2005-12-07 10:40:00,18.97,18.99,18.96,18.99,43472.936566250304,6.5788,6.5857,6.5753,6.5857,43472.9366
2005-12-07 10:45:00,18.99,18.99,18.92,18.94,50208.18025961303,6.5857,6.5857,6.5615,6.5684,50208.1803
2005-12-07 10:50:00,18.94,18.94,18.86,18.88,67474.89590987019,6.5684,6.5684,6.5406,6.5476,67474.8959
2005-12-07 10:55:00,18.87,18.9,18.84,18.87,49228.50844966936,6.5441,6.5545,6.5337,6.5441,49228.5084
2005-12-07 11:00:00,18.88,18.9,18.85,18.86,44575.06735243693,6.5476,6.5545,6.5372,6.5406,44575.0674
2005-12-07 11:05:00,18.86,18.89,18.84,18.85,37472.446730345335,6.5406,6.5511,6.5337,6.5372,37472.4467
2005-12-07 11:10:00,18.86,18.88,18.75,18.77,44942.44428116581,6.5406,6.5476,6.5025,6.5094,44942.4443
2005-12-07 11:15:00,18.77,18.78,18.67,18.71,68454.56771981386,6.5094,6.5129,6.4748,6.4886,68454.5677
2005-12-07 11:20:00,18.67,18.77,18.67,18.77,44697.52632867989,6.4748,6.5094,6.4748,6.5094,44697.5263
2005-12-07 11:25:00,18.77,18.78,18.76,18.76,30614.74406073965,6.5094,6.5129,6.506,6.506,30614.7441
2005-12-07 11:30:00,18.76,18.77,18.63,18.7,42860.64168503551,6.506,6.5094,6.4609,6.4852,42860.6417
2005-12-07 11:35:00,18.71,18.75,18.69,18.75,27063.43374969385,6.4886,6.5025,6.4817,6.5025,27063.4337
2005-12-07 11:40:00,18.76,18.76,18.68,18.68,23267.205486162133,6.506,6.506,6.4782,6.4782,23267.2055
2005-12-07 11:45:00,18.68,18.76,18.68,18.74,22654.91060494734,6.4782,6.506,6.4782,6.499,22654.9106
2005-12-07 11:50:00,18.74,18.74,18.71,18.72,16776.87974528533,6.499,6.499,6.4886,6.4921,16776.8797
2005-12-07 11:55:00,18.72,18.74,18.7,18.72,18491.30541268675,6.4921,6.499,6.4852,6.4921,18491.3054
2005-12-07 12:00:00,18.72,18.72,18.65,18.67,19960.81312760225,6.4921,6.4921,6.4678,6.4748,19960.8131
2005-12-07 12:05:00,18.66,18.66,18.56,18.63,60249.81631153563,6.4713,6.4713,6.4366,6.4609,60249.8163
2005-12-07 12:10:00,18.63,18.63,18.6,18.63,33308.84153808474,6.4609,6.4609,6.4505,6.4609,33308.8415
2005-12-07 12:15:00,18.63,18.64,18.59,18.63,23634.58241489101,6.4609,6.4644,6.447,6.4609,23634.5824
2005-12-07 12:20:00,18.63,18.63,18.57,18.6,17634.092578986038,6.4609,6.4609,6.4401,6.4505,17634.0926
2005-12-07 12:25:00,18.59,18.66,18.59,18.65,29512.613274553023,6.447,6.4713,6.447,6.4678,29512.6133
2005-12-07 12:30:00,18.66,18.66,18.64,18.64,19103.60029390154,6.4713,6.4713,6.4644,6.4644,19103.6003
2005-12-07 12:35:00,18.64,18.65,18.63,18.64,5878.0308596620125,6.4644,6.4678,6.4609,6.4644,5878.0309
2005-12-07 12:40:00,18.65,18.68,18.65,18.67,6857.702669605682,6.4678,6.4782,6.4678,6.4748,6857.7027
2005-12-07 12:45:00,18.67,18.67,18.63,18.66,23879.500367376928,6.4748,6.4748,6.4609,6.4713,23879.5004
2005-12-07 12:50:00,18.66,18.73,18.66,18.73,15429.831006612783,6.4713,6.4956,6.4713,6.4956,15429.831
2005-12-07 12:55:00,18.72,18.73,18.69,18.69,19838.354151359294,6.4921,6.4956,6.4817,6.4817,19838.3542
2005-12-07 13:00:00,18.69,18.7,18.64,18.66,33798.67744305657,6.4817,6.4852,6.4644,6.4713,33798.6774
2005-12-07 13:05:00,18.67,18.69,18.66,18.67,11266.22581435219,6.4748,6.4817,6.4713,6.4748,11266.2258
2005-12-07 13:10:00,18.67,18.7,18.67,18.68,16776.87974528533,6.4748,6.4852,6.4748,6.4782,16776.8797
2005-12-07 13:15:00,18.68,18.68,18.59,18.61,20940.48493754592,6.4782,6.4782,6.447,6.4539,20940.4849
2005-12-07 13:20:00,18.61,18.63,18.59,18.62,15184.913054126866,6.4539,6.4609,6.447,6.4574,15184.9131
2005-12-07 13:25:00,18.61,18.61,18.54,18.59,42248.34680382072,6.4539,6.4539,6.4297,6.447,42248.3468
2005-12-07 13:30:00,18.58,18.59,18.54,18.54,18368.84643644379,6.4435,6.447,6.4297,6.4297,18368.8464
2005-12-07 13:35:00,18.54,18.55,18.48,18.52,56820.9649767328,6.4297,6.4331,6.4089,6.4227,56820.965
2005-12-07 13:40:00,18.52,18.59,18.5,18.59,20450.649032574085,6.4227,6.447,6.4158,6.447,20450.649
2005-12-07 13:45:00,18.6,18.66,18.59,18.6,26940.974773450893,6.4505,6.4713,6.447,6.4505,26940.9748
2005-12-07 13:50:00,18.59,18.61,18.54,18.61,18368.84643644379,6.447,6.4539,6.4297,6.4539,18368.8464
2005-12-07 13:55:00,18.61,18.63,18.57,18.58,20205.731080088168,6.4539,6.4609,6.4401,6.4435,20205.7311
2005-12-07 14:00:00,18.57,18.57,18.5,18.51,18981.141317658585,6.4401,6.4401,6.4158,6.4193,18981.1413
2005-12-07 14:05:00,18.5,18.53,18.48,18.53,27798.1876071516,6.4158,6.4262,6.4089,6.4262,27798.1876
2005-12-07 14:10:00,18.54,18.54,18.51,18.53,21430.320842517754,6.4297,6.4297,6.4193,6.4262,21430.3208
2005-12-07 14:15:00,18.52,18.55,18.51,18.54,46167.03404359539,6.4227,6.4331,6.4193,6.4297,46167.034
2005-12-07 14:20:00,18.54,18.58,18.54,18.55,55228.99828557433,6.4297,6.4435,6.4297,6.4331,55228.9983
2005-12-07 14:25:00,18.55,18.56,18.5,18.52,43472.936566250304,6.4331,6.4366,6.4158,6.4227,43472.9366
2005-12-07 14:30:00,18.52,18.58,18.46,18.56,41268.67499387705,6.4227,6.4435,6.4019,6.4366,41268.675
2005-12-07 14:35:00,18.56,18.59,18.56,18.58,30369.82610825373,6.4366,6.447,6.4366,6.4435,30369.8261
2005-12-07 14:40:00,18.58,18.59,18.54,18.58,51310.31104579965,6.4435,6.447,6.4297,6.4435,51310.311
2005-12-07 14:45:00,18.58,18.62,18.55,18.55,25593.926034778346,6.4435,6.4574,6.4331,6.4331,25593.926
2005-12-07 14:50:00,18.55,18.58,18.46,18.46,26818.51579720793,6.4331,6.4435,6.4019,6.4019,26818.5158
2005-12-07 14:55:00,18.47,18.5,18.45,18.47,29635.07225079598,6.4054,6.4158,6.3985,6.4054,29635.0723
2005-12-07 15:00:00,18.47,18.5,18.46,18.5,21675.238795003672,6.4054,6.4158,6.4019,6.4158,21675.2388
2005-12-07 15:05:00,18.5,18.58,18.5,18.56,27920.64658339456,6.4158,6.4435,6.4158,6.4366,27920.6466
2005-12-07 15:10:00,18.57,18.58,18.51,18.54,44452.60837619397,6.4401,6.4435,6.4193,6.4297,44452.6084
2005-12-07 15:15:00,18.55,18.55,18.52,18.55,35390.64413421504,6.4331,6.4331,6.4227,6.4331,35390.6441
2005-12-07 15:20:00,18.56,18.62,18.54,18.6,44330.14939995101,6.4366,6.4574,6.4297,6.4505,44330.1494
2005-12-07 15:25:00,18.61,18.63,18.59,18.62,34043.59539554249,6.4539,6.4609,6.447,6.4574,34043.5954
2005-12-07 15:30:00,18.62,18.66,18.62,18.64,73842.76267450403,6.4574,6.4713,6.4574,6.4644,73842.7627
2005-12-07 15:35:00,18.66,18.69,18.61,18.63,119275.04286064168,6.4713,6.4817,6.4539,6.4609,119275.0429
2005-12-07 15:40:00,18.66,18.66,18.63,18.63,41758.51089884888,6.4713,6.4713,6.4609,6.4609,41758.5109
2005-12-07 15:45:00,18.63,18.66,18.59,18.59,110947.83247612049,6.4609,6.4713,6.447,6.447,110947.8325
2005-12-07 15:50:00,18.63,18.64,18.59,18.63,117927.99412196912,6.4609,6.4644,6.447,6.4609,117927.9941
2005-12-07 15:55:00,18.63,18.7,18.63,18.68,114621.60176340926,6.4609,6.4852,6.4609,6.4782,114621.6018
2005-12-08 09:30:00,18.78,18.78,18.78,18.78,367.3769287288758,6.5129,6.5129,6.5129,6.5129,367.3769
2005-12-08 09:35:00,18.78,19.2,18.78,19.15,227651.23683566003,6.5129,6.6586,6.5129,6.6412,227651.2368
2005-12-08 09:40:00,19.16,19.19,19.03,19.17,207567.96473181483,6.6447,6.6551,6.5996,6.6482,207567.9647
2005-12-08 09:45:00,19.17,19.17,19.08,19.11,143032.08425177564,6.6482,6.6482,6.6169,6.6273,143032.0843
2005-12-08 09:50:00,19.1,19.12,19.03,19.03,79598.3345579231,6.6239,6.6308,6.5996,6.5996,79598.3346
2005-12-08 09:55:00,19.03,19.11,19.01,19.08,107274.06318883171,6.5996,6.6273,6.5927,6.6169,107274.0632
2005-12-08 10:00:00,19.08,19.09,19.05,19.08,92334.06808719078,6.6169,6.6204,6.6065,6.6169,92334.0681
2005-12-08 10:05:00,19.08,19.14,19.07,19.12,66862.6010286554,6.6169,6.6378,6.6135,6.6308,66862.601
2005-12-08 10:10:00,19.12,19.12,19.05,19.05,109968.16066617682,6.6308,6.6308,6.6065,6.6065,109968.1607
2005-12-08 10:15:00,19.05,19.06,18.96,18.98,50085.72128337007,6.6065,6.61,6.5753,6.5823,50085.7213
2005-12-08 10:20:00,18.97,18.98,18.85,18.88,128214.54812637766,6.5788,6.5823,6.5372,6.5476,128214.5481
2005-12-08 10:25:00,18.88,18.91,18.86,18.9,25838.843987264263,6.5476,6.558,6.5406,6.5545,25838.844
2005-12-08 10:30:00,18.9,18.99,18.89,18.93,171565.025716385,6.5545,6.5857,6.5511,6.5649,171565.0257
2005-12-08 10:35:00,18.93,18.94,18.89,18.9,68577.02669605681,6.5649,6.5684,6.5511,6.5545,68577.0267
2005-12-08 10:40:00,18.9,18.91,18.9,18.9,79475.87558168013,6.5545,6.558,6.5545,6.5545,79475.8756
2005-12-08 10:45:00,18.9,18.98,18.9,18.98,61596.86505020817,6.5545,6.5823,6.5545,6.5823,61596.8651
2005-12-08 10:50:00,18.98,19.01,18.95,18.96,42003.4288513348,6.5823,6.5927,6.5719,6.5753,42003.4289
2005-12-08 10:55:00,18.95,19.03,18.95,19.02,40778.83908890522,6.5719,6.5996,6.5719,6.5961,40778.8391
2005-12-08 11:00:00,19.01,19.05,19.0,19.03,254592.2116091109,6.5927,6.6065,6.5892,6.5996,254592.2116
2005-12-08 11:05:00,19.02,19.06,19.01,19.04,132745.53024736713,6.5961,6.61,6.5927,6.6031,132745.5302
2005-12-08 11:10:00,19.04,19.09,19.04,19.06,137521.4303208425,6.6031,6.6204,6.6031,6.61,137521.4303
2005-12-08 11:15:00,19.05,19.09,19.01,19.01,159196.6691158462,6.6065,6.6204,6.5927,6.5927,159196.6691
2005-12-08 11:20:00,19.01,19.01,18.95,18.97,85476.3654175851,6.5927,6.5927,6.5719,6.5788,85476.3654
2005-12-08 11:25:00,18.96,19.03,18.96,19.03,86700.95518001469,6.5753,6.5996,6.5753,6.5996,86700.9552
2005-12-08 11:30:00,19.03,19.04,19.0,19.03,43472.936566250304,6.5996,6.6031,6.5892,6.5996,43472.9366
2005-12-08 11:35:00,19.03,19.08,19.03,19.05,52167.52387950036,6.5996,6.6169,6.5996,6.6065,52167.5239
2005-12-08 11:40:00,19.05,19.07,19.04,19.07,47759.000734753856,6.6065,6.6135,6.6031,6.6135,47759.0007
2005-12-08 11:45:00,19.07,19.11,19.07,19.11,103600.29390154296,6.6135,6.6273,6.6135,6.6273,103600.2939
2005-12-08 11:50:00,19.11,19.11,19.06,19.1,112662.25814352192,6.6273,6.6273,6.61,6.6239,112662.2581
2005-12-08 11:55:00,19.11,19.12,19.08,19.11,82414.89101151114,6.6273,6.6308,6.6169,6.6273,82414.891
2005-12-08 12:00:00,19.11,19.11,19.08,19.1,48371.29561596864,6.6273,6.6273,6.6169,6.6239,48371.2956
2005-12-08 12:05:00,19.1,19.1,19.07,19.07,148297.82023022286,6.6239,6.6239,6.6135,6.6135,148297.8202
2005-12-08 12:10:00,19.07,19.08,19.03,19.04,62821.45481263776,6.6135,6.6169,6.5996,6.6031,62821.4548
2005-12-08 12:15:00,19.03,19.05,19.02,19.03,67964.73181484202,6.5996,6.6065,6.5961,6.5996,67964.7318
2005-12-08 12:20:00,19.03,19.03,18.99,19.03,76904.237080578,6.5996,6.5996,6.5857,6.5996,76904.2371
2005-12-08 12:25:00,19.03,19.03,18.98,19.01,91354.39627724711,6.5996,6.5996,6.5823,6.5927,91354.3963
2005-12-08 12:30:00,19.01,19.03,18.99,18.99,49473.42640215527,6.5927,6.5996,6.5857,6.5857,49473.4264
2005-12-08 12:35:00,18.99,19.0,18.96,18.96,43228.01861376438,6.5857,6.5892,6.5753,6.5753,43228.0186
2005-12-08 12:40:00,18.96,19.03,18.96,19.02,43595.39554249327,6.5753,6.5996,6.5753,6.5961,43595.3955
2005-12-08 12:45:00,19.02,19.03,19.0,19.03,55963.75214303208,6.5961,6.5996,6.5892,6.5996,55963.7521
2005-12-08 12:50:00,19.02,19.09,18.99,19.01,98946.85280431056,6.5961,6.6204,6.5857,6.5927,98946.8528
2005-12-08 12:55:00,19.01,19.02,18.99,19.02,33308.84153808474,6.5927,6.5961,6.5857,6.5961,33308.8415
2005-12-08 13:00:00,19.02,19.02,18.96,18.96,26940.974773450893,6.5961,6.5961,6.5753,6.5753,26940.9748
2005-12-08 13:05:00,18.96,18.99,18.95,18.95,80945.38329659564,6.5753,6.5857,6.5719,6.5719,80945.3833
2005-12-08 13:10:00,18.95,18.95,18.9,18.9,98334.55792309577,6.5719,6.5719,6.5545,6.5545,98334.5579
2005-12-08 13:15:00,18.9,18.9,18.88,18.88,35023.26720548616,6.5545,6.5545,6.5476,6.5476,35023.2672
2005-12-08 13:20:00,18.88,18.89,18.83,18.86,48003.91868723977,6.5476,6.5511,6.5302,6.5406,48003.9187
2005-12-08 13:25:00,18.86,18.86,18.82,18.82,37227.52877785941,6.5406,6.5406,6.5268,6.5268,37227.5288
2005-12-08 13:30:00,18.83,18.87,18.82,18.86,48983.59049718344,6.5302,6.5441,6.5268,6.5406,48983.5905
2005-12-08 13:35:00,18.86,18.9,18.86,18.86,78128.82684300758,6.5406,6.5545,6.5406,6.5406,78128.8268
2005-12-08 13:40:00,18.86,18.86,18.83,18.86,107274.06318883171,6.5406,6.5406,6.5302,6.5406,107274.0632
2005-12-08 13:45:00,18.85,18.9,18.85,18.89,133847.66103355374,6.5372,6.5545,6.5372,6.5511,133847.661
2005-12-08 13:50:00,18.89,18.92,18.87,18.89,61596.86505020817,6.5511,6.5615,6.5441,6.5511,61596.8651
2005-12-08 13:55:00,18.87,18.91,18.85,18.89,62943.91378888072,6.5441,6.558,6.5372,6.5511,62943.9138
2005-12-08 14:00:00,18.89,18.91,18.86,18.86,160421.25887827575,6.5511,6.558,6.5406,6.5406,160421.2589
2005-12-08 14:05:00,18.86,18.88,18.84,18.84,135317.16874846927,6.5406,6.5476,6.5337,6.5337,135317.1687
2005-12-08 14:10:00,18.84,18.84,18.81,18.81,40289.00318393338,6.5337,6.5337,6.5233,6.5233,40289.0032
2005-12-08 14:15:00,18.81,18.9,18.79,18.9,83517.02179769776,6.5233,6.5545,6.5164,6.5545,83517.0218
2005-12-08 14:20:00,18.9,18.9,18.83,18.89,94783.24761204996,6.5545,6.5545,6.5302,6.5511,94783.2476
2005-12-08 14:25:00,18.89,18.89,18.85,18.88,128337.0071026206,6.5511,6.5511,6.5372,6.5476,128337.0071
2005-12-08 14:30:00,18.86,18.87,18.77,18.82,148542.7381827088,6.5406,6.5441,6.5094,6.5268,148542.7382
2005-12-08 14:35:00,18.81,18.9,18.79,18.89,55228.99828557433,6.5233,6.5545,6.5164,6.5511,55228.9983
2005-12-08 14:40:00,18.89,18.89,18.84,18.88,51310.31104579965,6.5511,6.5511,6.5337,6.5476,51310.311
2005-12-08 14:45:00,18.9,18.91,18.87,18.9,72618.17291207446,6.5545,6.558,6.5441,6.5545,72618.1729
2005-12-08 14:50:00,18.9,18.93,18.88,18.93,47391.62380602498,6.5545,6.5649,6.5476,6.5649,47391.6238
2005-12-08 14:55:00,18.92,18.93,18.88,18.9,47024.2468772961,6.5615,6.5649,6.5476,6.5545,47024.2469
2005-12-08 15:00:00,18.89,18.95,18.88,18.91,56453.58804800391,6.5511,6.5719,6.5476,6.558,56453.588
2005-12-08 15:05:00,18.92,18.92,18.86,18.86,51555.22899828557,6.5615,6.5615,6.5406,6.5406,51555.229
2005-12-08 15:10:00,18.86,18.87,18.84,18.85,200710.2620622092,6.5406,6.5441,6.5337,6.5372,200710.2621
2005-12-08 15:15:00,18.85,18.88,18.83,18.88,49963.26230712711,6.5372,6.5476,6.5302,6.5476,49963.2623
2005-12-08 15:20:00,18.88,18.88,18.84,18.84,42738.18270879255,6.5476,6.5476,6.5337,6.5337,42738.1827
2005-12-08 15:25:00,18.84,18.86,18.81,18.85,102865.54004408522,6.5337,6.5406,6.5233,6.5372,102865.54
2005-12-08 15:30:00,18.85,18.9,18.84,18.88,61596.86505020817,6.5372,6.5545,6.5337,6.5476,61596.8651
2005-12-08 15:35:00,18.89,18.95,18.89,18.92,41880.96987509184,6.5511,6.5719,6.5511,6.5615,41880.9699
2005-12-08 15:40:00,18.93,18.95,18.93,18.95,61229.4881214793,6.5649,6.5719,6.5649,6.5719,61229.4881
2005-12-08 15:45:00,18.95,19.0,18.94,18.97,122214.05829047268,6.5719,6.5892,6.5684,6.5788,122214.0583
2005-12-08 15:50:00,18.97,18.97,18.93,18.95,100661.27847171196,6.5788,6.5788,6.5649,6.5719,100661.2785
2005-12-08 15:55:00,18.95,18.97,18.94,18.95,122581.43521920156,6.5719,6.5788,6.5684,6.5719,122581.4352
2005-12-09 09:30:00,18.92,18.97,18.88,18.97,47759.000734753856,6.5615,6.5788,6.5476,6.5788,47759.0007
2005-12-09 09:35:00,18.94,18.95,18.82,18.82,50942.93411707078,6.5684,6.5719,6.5268,6.5268,50942.9341
2005-12-09 09:40:00,18.85,18.92,18.82,18.85,30859.662013225567,6.5372,6.5615,6.5268,6.5372,30859.662
2005-12-09 09:45:00,18.84,18.84,18.77,18.8,43472.936566250304,6.5337,6.5337,6.5094,6.5198,43472.9366
2005-12-09 09:50:00,18.8,18.85,18.78,18.81,48493.7545922116,6.5198,6.5372,6.5129,6.5233,48493.7546
2005-12-09 09:55:00,18.83,18.86,18.79,18.8,21430.320842517754,6.5302,6.5406,6.5164,6.5198,21430.3208
2005-12-09 10:00:00,18.81,18.83,18.78,18.8,31716.87484692628,6.5233,6.5302,6.5129,6.5198,31716.8748
2005-12-09 10:05:00,18.8,18.85,18.8,18.81,40166.54420769042,6.5198,6.5372,6.5198,6.5233,40166.5442
2005-12-09 10:10:00,18.82,18.82,18.76,18.78,34166.05437178545,6.5268,6.5268,6.506,6.5129,34166.0544
2005-12-09 10:15:00,18.81,18.81,18.77,18.77,22165.074699975507,6.5233,6.5233,6.5094,6.5094,22165.0747
2005-12-09 10:20:00,18.77,18.77,18.71,18.76,49718.3443546412,6.5094,6.5094,6.4886,6.506,49718.3444
2005-12-09 10:25:00,18.76,18.77,18.72,18.74,40533.921136419296,6.506,6.5094,6.4921,6.499,40533.9211
2005-12-09 10:30:00,18.74,18.75,18.71,18.73,51800.14695077149,6.499,6.5025,6.4886,6.4956,51800.147
2005-12-09 10:35:00,18.73,18.77,18.72,18.74,50453.09821209894,6.4956,6.5094,6.4921,6.499,50453.0982
2005-12-09 10:40:00,18.75,18.84,18.73,18.79,62331.61890766593,6.5025,6.5337,6.4956,6.5164,62331.6189
2005-12-09 10:45:00,18.79,18.81,18.77,18.81,25104.090129806515,6.5164,6.5233,6.5094,6.5233,25104.0901
2005-12-09 10:50:00,18.82,18.82,18.76,18.8,40901.29806514817,6.5268,6.5268,6.506,6.5198,40901.2981
2005-12-09 10:55:00,18.8,18.82,18.79,18.8,28777.85941709527,6.5198,6.5268,6.5164,6.5198,28777.8594
2005-12-09 11:00:00,18.8,18.85,18.8,18.84,45799.65711486652,6.5198,6.5372,6.5198,6.5337,45799.6571
2005-12-09 11:05:00,18.85,18.86,18.84,18.84,61841.783002694094,6.5372,6.5406,6.5337,6.5337,61841.783
2005-12-09 11:10:00,18.85,18.86,18.83,18.84,40166.54420769042,6.5372,6.5406,6.5302,6.5337,40166.5442
2005-12-09 11:15:00,18.83,18.84,18.8,18.81,42493.26475630664,6.5302,6.5337,6.5198,6.5233,42493.2648
2005-12-09 11:20:00,18.81,18.82,18.78,18.81,75189.81141317658,6.5233,6.5268,6.5129,6.5233,75189.8114
2005-12-09 11:25:00,18.82,18.84,18.81,18.82,76781.77810433504,6.5268,6.5337,6.5233,6.5268,76781.7781
2005-12-09 11:30:00,18.81,18.81,18.79,18.81,32941.46460935586,6.5233,6.5233,6.5164,6.5233,32941.4646
2005-12-09 11:35:00,18.81,18.82,18.81,18.81,39921.6262552045,6.5233,6.5268,6.5233,6.5233,39921.6263
2005-12-09 11:40:00,18.81,18.82,18.78,18.78,79843.252510409,6.5233,6.5268,6.5129,6.5129,79843.2525
2005-12-09 11:45:00,18.78,18.79,18.76,18.77,53637.031594415865,6.5129,6.5164,6.506,6.5094,53637.0316
2005-12-09 11:50:00,18.77,18.78,18.76,18.77,35145.726181729115,6.5094,6.5129,6.506,6.5094,35145.7262
2005-12-09 11:55:00,18.77,18.77,18.76,18.76,26696.05682096497,6.5094,6.5094,6.506,6.506,26696.0568
2005-12-09 12:00:00,18.77,18.78,18.7,18.77,60984.570168993385,6.5094,6.5129,6.4852,6.5094,60984.5702
2005-12-09 12:05:00,18.77,18.79,18.76,18.77,33553.75949057066,6.5094,6.5164,6.506,6.5094,33553.7595
2005-12-09 12:10:00,18.77,18.77,18.72,18.72,52657.3597844722,6.5094,6.5094,6.4921,6.4921,52657.3598
2005-12-09 12:15:00,18.73,18.76,18.72,18.75,31839.33382316924,6.4956,6.506,6.4921,6.5025,31839.3338
2005-12-09 12:20:00,18.76,18.76,18.72,18.73,22777.36958119029,6.506,6.506,6.4921,6.4956,22777.3696
2005-12-09 12:25:00,18.74,18.74,18.68,18.69,26083.76193975018,6.499,6.499,6.4782,6.4817,26083.7619
2005-12-09 12:30:00,18.7,18.78,18.69,18.75,40289.00318393338,6.4852,6.5129,6.4817,6.5025,40289.0032
2005-12-09 12:35:00,18.75,18.76,18.72,18.72,35268.185157972075,6.5025,6.506,6.4921,6.4921,35268.1852
2005-12-09 12:40:00,18.72,18.72,18.69,18.7,12858.192505510651,6.4921,6.4921,6.4817,6.4852,12858.1925
2005-12-09 12:45:00,18.69,18.71,18.68,18.69,50085.72128337007,6.4817,6.4886,6.4782,6.4817,50085.7213
2005-12-09 12:50:00,18.7,18.77,18.7,18.77,30369.82610825373,6.4852,6.5094,6.4852,6.5094,30369.8261
2005-12-09 12:55:00,18.77,18.79,18.72,18.75,40411.462160176336,6.5094,6.5164,6.4921,6.5025,40411.4622
2005-12-09 13:00:00,18.76,18.77,18.73,18.74,38452.118540289,6.506,6.5094,6.4956,6.499,38452.1185
2005-12-09 13:05:00,18.75,18.77,18.72,18.72,21307.8618662748,6.5025,6.5094,6.4921,6.4921,21307.8619
2005-12-09 13:10:00,18.73,18.73,18.72,18.73,32574.087680626988,6.4956,6.4956,6.4921,6.4956,32574.0877
2005-12-09 13:15:00,18.73,18.73,18.69,18.7,27920.64658339456,6.4956,6.4956,6.4817,6.4852,27920.6466
2005-12-09 13:20:00,18.71,18.72,18.68,18.72,25471.46705853539,6.4886,6.4921,6.4782,6.4921,25471.4671
2005-12-09 13:25:00,18.72,18.72,18.66,18.7,59392.60347783492,6.4921,6.4921,6.4713,6.4852,59392.6035
2005-12-09 13:30:00,18.72,18.74,18.7,18.74,30492.28508449669,6.4921,6.499,6.4852,6.499,30492.2851
2005-12-09 13:35:00,18.75,18.78,18.73,18.77,17756.551555228998,6.5025,6.5129,6.4956,6.5094,17756.5516
2005-12-09 13:40:00,18.76,18.77,18.7,18.7,66862.6010286554,6.506,6.5094,6.4852,6.4852,66862.601
2005-12-09 13:45:00,18.71,18.74,18.71,18.71,44697.52632867989,6.4886,6.499,6.4886,6.4886,44697.5263
2005-12-09 13:50:00,18.71,18.71,18.65,18.69,39799.16727896155,6.4886,6.4886,6.4678,6.4817,39799.1673
2005-12-09 13:55:00,18.71,18.72,18.61,18.61,36247.856967915744,6.4886,6.4921,6.4539,6.4539,36247.857
2005-12-09 14:00:00,18.61,18.65,18.59,18.61,38574.57751653196,6.4539,6.4678,6.447,6.4539,38574.5775
2005-12-09 14:05:00,18.62,18.63,18.6,18.62,30859.662013225567,6.4574,6.4609,6.4505,6.4574,30859.662
2005-12-09 14:10:00,18.63,18.64,18.63,18.64,62331.61890766593,6.4609,6.4644,6.4609,6.4644,62331.6189
2005-12-09 14:15:00,18.64,18.68,18.64,18.67,38819.49546901788,6.4644,6.4782,6.4644,6.4748,38819.4955
2005-12-09 14:20:00,18.67,18.67,18.62,18.64,58902.767572863086,6.4748,6.4748,6.4574,6.4644,58902.7676
2005-12-09 14:25:00,18.63,18.67,18.63,18.67,38084.74161156012,6.4609,6.4748,6.4609,6.4748,38084.7416
2005-12-09 14:30:00,18.67,18.7,18.67,18.67,41391.133970120005,6.4748,6.4852,6.4748,6.4748,41391.134
2005-12-09 14:35:00,18.68,18.68,18.62,18.63,52902.27773695812,6.4782,6.4782,6.4574,6.4609,52902.2777
2005-12-09 14:40:00,18.64,18.68,18.63,18.68,29267.695322067106,6.4644,6.4782,6.4609,6.4782,29267.6953
2005-12-09 14:45:00,18.68,18.7,18.63,18.67,24859.1721773206,6.4782,6.4852,6.4609,6.4748,24859.1722
2005-12-09 14:50:00,18.67,18.69,18.66,18.68,24246.8772961058,6.4748,6.4817,6.4713,6.4782,24246.8773
2005-12-09 14:55:00,18.69,18.71,18.68,18.69,20328.19005633113,6.4817,6.4886,6.4782,6.4817,20328.1901
2005-12-09 15:00:00,18.69,18.7,18.68,18.68,34900.8082292432,6.4817,6.4852,6.4782,6.4782,34900.8082
2005-12-09 15:05:00,18.68,18.68,18.67,18.67,38084.74161156012,6.4782,6.4782,6.4748,6.4748,38084.7416
2005-12-09 15:10:00,18.67,18.67,18.63,18.63,78006.36786676463,6.4748,6.4748,6.4609,6.4609,78006.3679
2005-12-09 15:15:00,18.63,18.64,18.62,18.62,65882.92921871172,6.4609,6.4644,6.4574,6.4574,65882.9292
2005-12-09 15:20:00,18.62,18.63,18.61,18.62,66005.38819495469,6.4574,6.4609,6.4539,6.4574,66005.3882
2005-12-09 15:25:00,18.61,18.62,18.6,18.6,43840.31349497918,6.4539,6.4574,6.4505,6.4505,43840.3135
2005-12-09 15:30:00,18.6,18.61,18.59,18.6,60862.11119275042,6.4505,6.4539,6.447,6.4505,60862.1112
2005-12-09 15:35:00,18.59,18.63,18.58,18.6,226794.02400195933,6.447,6.4609,6.4435,6.4505,226794.024
2005-12-09 15:40:00,18.6,18.62,18.58,18.59,137888.80724957137,6.4505,6.4574,6.4435,6.447,137888.8072
2005-12-09 15:45:00,18.57,18.59,18.55,18.56,134092.57898603968,6.4401,6.447,6.4331,6.4366,134092.579
2005-12-09 15:50:00,18.56,18.59,18.54,18.59,168503.55131031104,6.4366,6.447,6.4297,6.447,168503.5513
2005-12-09 15:55:00,18.59,18.59,18.55,18.58,136174.38158216997,6.447,6.447,6.4331,6.4435,136174.3816
2005-12-12 09:30:00,19.6,19.6,19.44,19.48,716752.3879500367,6.7973,6.7973,6.7418,6.7557,716752.388
2005-12-12 09:35:00,19.44,19.48,19.32,19.32,381704.628949302,6.7418,6.7557,6.7002,6.7002,381704.6289
2005-12-12 09:40:00,19.33,19.35,19.11,19.25,280920.891501347,6.7036,6.7106,6.6273,6.6759,280920.8915
2005-12-12 09:45:00,19.26,19.29,19.19,19.29,187852.0695566985,6.6794,6.6898,6.6551,6.6898,187852.0696
2005-12-12 09:50:00,19.28,19.36,19.2,19.27,244917.9524859172,6.6863,6.714,6.6586,6.6828,244917.9525
2005-12-12 09:55:00,19.28,19.34,19.19,19.23,125397.9916727896,6.6863,6.7071,6.6551,6.669,125397.9917
2005-12-12 10:00:00,19.22,19.26,19.19,19.23,106416.85035513104,6.6655,6.6794,6.6551,6.669,106416.8504
2005-12-12 10:05:00,19.23,19.28,19.19,19.23,108376.19397501837,6.669,6.6863,6.6551,6.669,108376.194
2005-12-12 10:10:00,19.23,19.31,19.22,19.28,124663.23781533186,6.669,6.6967,6.6655,6.6863,124663.2378
2005-12-12 10:15:00,19.28,19.39,19.28,19.37,98212.0989468528,6.6863,6.7245,6.6863,6.7175,98212.0989
2005-12-12 10:20:00,19.37,19.37,19.31,19.35,92578.9860396767,6.7175,6.7175,6.6967,6.7106,92578.986
2005-12-12 10:25:00,19.35,19.35,19.3,19.31,117805.53514572616,6.7106,6.7106,6.6932,6.6967,117805.5351
2005-12-12 10:30:00,19.3,19.35,19.27,19.28,70168.99338721528,6.6932,6.7106,6.6828,6.6863,70168.9934
2005-12-12 10:35:00,19.28,19.29,19.22,19.25,98457.01689933872,6.6863,6.6898,6.6655,6.6759,98457.0169
2005-12-12 10:40:00,19.26,19.26,19.22,19.23,69434.23952975753,6.6794,6.6794,6.6655,6.669,69434.2395
2005-12-12 10:45:00,19.24,19.35,19.24,19.34,77394.07298554984,6.6724,6.7106,6.6724,6.7071,77394.073
2005-12-12 10:50:00,19.33,19.35,19.29,19.34,7550453.098212099,6.7036,6.7106,6.6898,6.7071,7550453.0982
2005-12-12 10:55:00,19.33,19.37,19.33,19.35,105069.80161645848,6.7036,6.7175,6.7036,6.7106,105069.8016
2005-12-12 11:00:00,19.35,19.35,19.29,19.32,59025.226549106046,6.7106,6.7106,6.6898,6.7002,59025.2265
2005-12-12 11:05:00,19.32,19.35,19.31,19.32,63311.2907176096,6.7002,6.7106,6.6967,6.7002,63311.2907
2005-12-12 11:10:00,19.32,19.34,19.28,19.28,58290.47269164829,6.7002,6.7071,6.6863,6.6863,58290.4727
2005-12-12 11:15:00,19.3,19.3,19.19,19.23,163605.19226059268,6.6932,6.6932,6.6551,6.669,163605.1923
2005-12-12 11:20:00,19.23,19.26,19.21,19.22,64290.96252755327,6.669,6.6794,6.662,6.6655,64290.9625
2005-12-12 11:25:00,19.21,19.26,19.21,19.25,46167.03404359539,6.662,6.6794,6.662,6.6759,46167.034
2005-12-12 11:30:00,19.25,19.28,19.24,19.27,49473.42640215527,6.6759,6.6863,6.6724,6.6828,49473.4264
2005-12-12 11:35:00,19.26,19.33,19.26,19.31,53514.57261817291,6.6794,6.7036,6.6794,6.6967,53514.5726
2005-12-12 11:40:00,19.31,19.33,19.29,19.3,48126.37766348273,6.6967,6.7036,6.6898,6.6932,48126.3777
2005-12-12 11:45:00,19.3,19.34,19.29,19.31,97599.804065638,6.6932,6.7071,6.6898,6.6967,97599.8041
2005-12-12 11:50:00,19.3,19.32,19.27,19.3,35635.56208670095,6.6932,6.7002,6.6828,6.6932,35635.5621
2005-12-12 11:55:00,19.3,19.3,19.28,19.3,35758.02106294391,6.6932,6.6932,6.6863,6.6932,35758.0211
2005-12-12 12:00:00,19.3,19.32,19.3,19.3,43717.85451873622,6.6932,6.7002,6.6932,6.6932,43717.8545
2005-12-12 12:05:00,19.3,19.3,19.21,19.24,48003.91868723977,6.6932,6.6932,6.662,6.6724,48003.9187
2005-12-12 12:10:00,19.24,19.28,19.24,19.26,59882.43938280676,6.6724,6.6863,6.6724,6.6794,59882.4394
2005-12-12 12:15:00,19.25,19.26,19.23,19.24,30369.82610825373,6.6759,6.6794,6.669,6.6724,30369.8261
2005-12-12 12:20:00,19.23,19.26,19.21,19.23,47391.62380602498,6.669,6.6794,6.662,6.669,47391.6238
2005-12-12 12:25:00,19.23,19.25,19.2,19.2,39309.33137398971,6.669,6.6759,6.6586,6.6586,39309.3314
2005-12-12 12:30:00,19.2,19.21,19.16,19.17,110580.4555473916,6.6586,6.662,6.6447,6.6482,110580.4555
2005-12-12 12:35:00,19.17,19.17,19.12,19.13,35023.26720548616,6.6482,6.6482,6.6308,6.6343,35023.2672
2005-12-12 12:40:00,19.13,19.14,19.12,19.14,62576.53686015184,6.6343,6.6378,6.6308,6.6378,62576.5369
2005-12-12 12:45:00,19.13,19.17,19.12,19.15,44942.44428116581,6.6343,6.6482,6.6308,6.6412,44942.4443
2005-12-12 12:50:00,19.16,19.17,19.08,19.11,111070.29145236344,6.6447,6.6482,6.6169,6.6273,111070.2915
2005-12-12 12:55:00,19.11,19.14,19.11,19.12,52412.44183198628,6.6273,6.6378,6.6273,6.6308,52412.4418
2005-12-12 13:00:00,19.13,19.17,19.07,19.07,27430.810678422728,6.6343,6.6482,6.6135,6.6135,27430.8107
2005-12-12 13:05:00,19.08,19.11,19.07,19.08,28900.318393338228,6.6169,6.6273,6.6135,6.6169,28900.3184
2005-12-12 13:10:00,19.08,19.11,19.07,19.07,23144.746509919176,6.6169,6.6273,6.6135,6.6135,23144.7465
2005-12-12 13:15:00,19.08,19.1,19.07,19.08,31839.33382316924,6.6169,6.6239,6.6135,6.6169,31839.3338
2005-12-12 13:20:00,19.08,19.1,19.08,19.09,15797.20793534166,6.6169,6.6239,6.6169,6.6204,15797.2079
2005-12-12 13:25:00,19.1,19.11,19.09,19.11,10898.848885623316,6.6239,6.6273,6.6204,6.6273,10898.8489
2005-12-12 13:30:00,19.11,19.15,19.09,19.14,54004.408523144746,6.6273,6.6412,6.6204,6.6378,54004.4085
2005-12-12 13:35:00,19.15,19.16,19.12,19.13,42983.10066127847,6.6412,6.6447,6.6308,6.6343,42983.1007
2005-12-12 13:40:00,19.12,19.19,19.12,19.13,50085.72128337007,6.6308,6.6551,6.6308,6.6343,50085.7213
2005-12-12 13:45:00,19.13,19.17,19.13,19.14,40044.08523144746,6.6343,6.6482,6.6343,6.6378,40044.0852
2005-12-12 13:50:00,19.14,19.14,19.1,19.12,36247.856967915744,6.6378,6.6378,6.6239,6.6308,36247.857
2005-12-12 13:55:00,19.12,19.13,19.1,19.12,39309.33137398971,6.6308,6.6343,6.6239,6.6308,39309.3314
2005-12-12 14:00:00,19.12,19.18,19.12,19.17,49473.42640215527,6.6308,6.6516,6.6308,6.6482,49473.4264
2005-12-12 14:05:00,19.17,19.17,19.11,19.15,49350.96742591231,6.6482,6.6482,6.6273,6.6412,49350.9674
2005-12-12 14:10:00,19.15,19.17,19.15,19.15,34778.34925300024,6.6412,6.6482,6.6412,6.6412,34778.3493
2005-12-12 14:15:00,19.15,19.21,19.15,19.21,90742.10139603232,6.6412,6.662,6.6412,6.662,90742.1014
2005-12-12 14:20:00,19.21,19.25,19.19,19.24,78251.28581925055,6.662,6.6759,6.6551,6.6724,78251.2858
2005-12-12 14:25:00,19.25,19.25,19.19,19.24,37349.98775410237,6.6759,6.6759,6.6551,6.6724,37349.9878
2005-12-12 14:30:00,19.23,19.26,19.22,19.26,91231.93730100416,6.669,6.6794,6.6655,6.6794,91231.9373
2005-12-12 14:35:00,19.26,19.27,19.25,19.26,46534.410972324265,6.6794,6.6828,6.6759,6.6794,46534.411
2005-12-12 14:40:00,19.26,19.27,19.25,19.26,29512.613274553023,6.6794,6.6828,6.6759,6.6794,29512.6133
2005-12-12 14:45:00,19.26,19.3,19.26,19.3,68944.40362478569,6.6794,6.6932,6.6794,6.6932,68944.4036
2005-12-12 14:50:00,19.3,19.3,19.26,19.28,53147.19568944403,6.6932,6.6932,6.6794,6.6863,53147.1957
2005-12-12 14:55:00,19.28,19.29,19.26,19.26,66372.76512368357,6.6863,6.6898,6.6794,6.6794,66372.7651
2005-12-12 15:00:00,19.26,19.26,19.26,19.26,49595.88537839824,6.6794,6.6794,6.6794,6.6794,49595.8854
2005-12-12 15:05:00,19.26,19.27,19.25,19.26,90007.34753857457,6.6794,6.6828,6.6759,6.6794,90007.3475
2005-12-12 15:10:00,19.26,19.32,19.26,19.31,89517.51163360274,6.6794,6.7002,6.6794,6.6967,89517.5116
2005-12-12 15:15:00,19.31,19.33,19.3,19.33,49350.96742591231,6.6967,6.7036,6.6932,6.7036,49350.9674
2005-12-12 15:20:00,19.32,19.35,19.28,19.31,92701.44501591966,6.7002,6.7106,6.6863,6.6967,92701.445
2005-12-12 15:25:00,19.31,19.31,19.28,19.28,83272.10384521185,6.6967,6.6967,6.6863,6.6863,83272.1038
2005-12-12 15:30:00,19.28,19.31,19.27,19.3,98824.3938280676,6.6863,6.6967,6.6828,6.6932,98824.3938
2005-12-12 15:35:00,19.3,19.3,19.28,19.29,76414.40117560617,6.6932,6.6932,6.6863,6.6898,76414.4012
2005-12-12 15:40:00,19.29,19.29,19.26,19.26,81680.13715405339,6.6898,6.6898,6.6794,6.6794,81680.1372
2005-12-12 15:45:00,19.26,19.27,19.26,19.26,72495.71393583149,6.6794,6.6828,6.6794,6.6794,72495.7139
2005-12-12 15:50:00,19.26,19.28,19.26,19.27,115478.81459710996,6.6794,6.6863,6.6794,6.6828,115478.8146
2005-12-12 15:55:00,19.27,19.31,19.27,19.31,129684.05584129316,6.6828,6.6967,6.6828,6.6967,129684.0558
2005-12-13 09:30:00,19.48,19.6,19.47,19.53,219446.48542738185,6.7557,6.7973,6.7522,6.773,219446.4854
2005-12-13 09:35:00,19.52,19.53,19.48,19.52,158829.2921871173,6.7695,6.773,6.7557,6.7695,158829.2922
2005-12-13 09:40:00,19.53,19.53,19.5,19.51,188954.2003428852,6.773,6.773,6.7626,6.7661,188954.2003
2005-12-13 09:45:00,19.51,19.57,19.5,19.54,106171.9324026451,6.7661,6.7869,6.7626,6.7765,106171.9324
2005-12-13 09:50:00,19.55,19.56,19.52,19.53,122091.59931422972,6.7799,6.7834,6.7695,6.773,122091.5993
2005-12-13 09:55:00,19.52,19.52,19.5,19.52,124418.31986284594,6.7695,6.7695,6.7626,6.7695,124418.3199
2005-12-13 10:00:00,19.52,19.53,19.48,19.48,56453.58804800391,6.7695,6.773,6.7557,6.7557,56453.588
2005-12-13 10:05:00,19.49,19.5,19.48,19.48,200465.34410972323,6.7591,6.7626,6.7557,6.7557,200465.3441
2005-12-13 10:10:00,19.49,19.5,19.46,19.48,61719.32402645113,6.7591,6.7626,6.7487,6.7557,61719.324
2005-12-13 10:15:00,19.48,19.48,19.46,19.46,76291.94219936321,6.7557,6.7557,6.7487,6.7487,76291.9422
2005-12-13 10:20:00,19.46,19.51,19.46,19.48,112049.96326230712,6.7487,6.7661,6.7487,6.7557,112049.9633
2005-12-13 10:25:00,19.48,19.5,19.48,19.49,97722.26304188096,6.7557,6.7626,6.7557,6.7591,97722.263
2005-12-13 10:30:00,19.49,19.5,19.47,19.48,156502.5716385011,6.7591,6.7626,6.7522,6.7557,156502.5716
2005-12-13 10:35:00,19.48,19.49,19.46,19.46,49350.96742591231,6.7557,6.7591,6.7487,6.7487,49350.9674
2005-12-13 10:40:00,19.46,19.47,19.44,19.44,65270.63433749694,6.7487,6.7522,6.7418,6.7418,65270.6343
2005-12-13 10:45:00,19.44,19.47,19.44,19.45,48983.59049718344,6.7418,6.7522,6.7418,6.7453,48983.5905
2005-12-13 10:50:00,19.46,19.52,19.45,19.52,90007.34753857457,6.7487,6.7695,6.7453,6.7695,90007.3475
2005-12-13 10:55:00,19.52,19.57,19.52,19.55,91354.39627724711,6.7695,6.7869,6.7695,6.7799,91354.3963
2005-12-13 11:00:00,19.56,19.56,19.53,19.54,55596.3752143032,6.7834,6.7834,6.773,6.7765,55596.3752
2005-12-13 11:05:00,19.54,19.56,19.53,19.55,38819.49546901788,6.7765,6.7834,6.773,6.7799,38819.4955
2005-12-13 11:10:00,19.56,19.57,19.55,19.55,67597.35488611314,6.7834,6.7869,6.7799,6.7799,67597.3549
2005-12-13 11:15:00,19.55,19.57,19.53,19.57,41880.96987509184,6.7799,6.7869,6.773,6.7869,41880.9699
2005-12-13 11:20:00,19.57,19.59,19.57,19.59,56331.12907176096,6.7869,6.7938,6.7869,6.7938,56331.1291
2005-12-13 11:25:00,19.59,19.59,19.57,19.58,87803.08596620131,6.7938,6.7938,6.7869,6.7903,87803.086
2005-12-13 11:30:00,19.58,19.58,19.57,19.57,32329.16972814107,6.7903,6.7903,6.7869,6.7869,32329.1697
2005-12-13 11:35:00,19.57,19.57,19.54,19.56,107274.06318883171,6.7869,6.7869,6.7765,6.7834,107274.0632
2005-12-13 11:40:00,19.56,19.57,19.55,19.57,95028.16556453588,6.7834,6.7869,6.7799,6.7869,95028.1656
2005-12-13 11:45:00,19.57,19.57,19.54,19.54,27675.728630908645,6.7869,6.7869,6.7765,6.7765,27675.7286
2005-12-13 11:50:00,19.56,19.57,19.52,19.53,58168.01371540534,6.7834,6.7869,6.7695,6.773,58168.0137
2005-12-13 11:55:00,19.53,19.54,19.52,19.54,46411.95199608131,6.773,6.7765,6.7695,6.7765,46411.952
2005-12-13 12:00:00,19.53,19.54,19.52,19.54,67352.43693362724,6.773,6.7765,6.7695,6.7765,67352.4369
2005-12-13 12:05:00,19.54,19.54,19.5,19.52,30369.82610825373,6.7765,6.7765,6.7626,6.7695,30369.8261
2005-12-13 12:10:00,19.52,19.52,19.48,19.5,65148.175361253976,6.7695,6.7695,6.7557,6.7626,65148.1754
2005-12-13 12:15:00,19.52,19.55,19.51,19.52,115478.81459710996,6.7695,6.7799,6.7661,6.7695,115478.8146
2005-12-13 12:20:00,19.52,19.53,19.51,19.52,59515.06245407788,6.7695,6.773,6.7661,6.7695,59515.0625
2005-12-13 12:25:00,19.52,19.53,19.51,19.52,44697.52632867989,6.7695,6.773,6.7661,6.7695,44697.5263
2005-12-13 12:30:00,19.52,19.56,19.52,19.56,51310.31104579965,6.7695,6.7834,6.7695,6.7834,51310.311
2005-12-13 12:35:00,19.56,19.56,19.54,19.54,56331.12907176096,6.7834,6.7834,6.7765,6.7765,56331.1291
2005-12-13 12:40:00,19.54,19.55,19.53,19.55,20818.025961302963,6.7765,6.7799,6.773,6.7799,20818.026
2005-12-13 12:45:00,19.54,19.55,19.52,19.54,20328.19005633113,6.7765,6.7799,6.7695,6.7765,20328.1901
2005-12-13 12:50:00,19.55,19.56,19.52,19.52,39554.24932647563,6.7799,6.7834,6.7695,6.7695,39554.2493
2005-12-13 12:55:00,19.53,19.56,19.53,19.56,127602.25324516286,6.773,6.7834,6.773,6.7834,127602.2532
2005-12-13 13:00:00,19.53,19.56,19.52,19.55,93191.2809208915,6.773,6.7834,6.7695,6.7799,93191.2809
2005-12-13 13:05:00,19.54,19.56,19.54,19.56,75679.64731814842,6.7765,6.7834,6.7765,6.7834,75679.6473
2005-12-13 13:10:00,19.56,19.56,19.53,19.53,25593.926034778346,6.7834,6.7834,6.773,6.773,25593.926
2005-12-13 13:15:00,19.54,19.57,19.52,19.57,22532.45162870438,6.7765,6.7869,6.7695,6.7869,22532.4516
2005-12-13 13:20:00,19.57,19.57,19.55,19.57,29145.236345824145,6.7869,6.7869,6.7799,6.7869,29145.2363
2005-12-13 13:25:00,19.57,19.57,19.56,19.57,23144.746509919176,6.7869,6.7869,6.7834,6.7869,23144.7465
2005-12-13 13:30:00,19.57,19.57,19.56,19.56,175973.5488611315,6.7869,6.7869,6.7834,6.7834,175973.5489
2005-12-13 13:35:00,19.56,19.57,19.54,19.54,73720.30369826108,6.7834,6.7869,6.7765,6.7765,73720.3037
2005-12-13 13:40:00,19.54,19.55,19.52,19.54,40533.921136419296,6.7765,6.7799,6.7695,6.7765,40533.9211
2005-12-13 13:45:00,19.54,19.55,19.53,19.55,12980.651481753612,6.7765,6.7799,6.773,6.7799,12980.6515
2005-12-13 13:50:00,19.55,19.56,19.54,19.55,29145.236345824145,6.7799,6.7834,6.7765,6.7799,29145.2363
2005-12-13 13:55:00,19.55,19.56,19.54,19.54,38941.95444526083,6.7799,6.7834,6.7765,6.7765,38941.9544
2005-12-13 14:00:00,19.55,19.57,19.55,19.56,119275.04286064168,6.7799,6.7869,6.7799,6.7834,119275.0429
2005-12-13 14:05:00,19.56,19.56,19.55,19.56,63188.83174136664,6.7834,6.7834,6.7799,6.7834,63188.8317
2005-12-13 14:10:00,19.56,19.57,19.55,19.57,56086.21111927504,6.7834,6.7869,6.7799,6.7869,56086.2111
2005-12-13 14:15:00,19.57,19.6,19.57,19.6,86823.41415625764,6.7869,6.7973,6.7869,6.7973,86823.4142
2005-12-13 14:20:00,19.6,19.62,19.52,19.55,142174.87141807494,6.7973,6.8042,6.7695,6.7799,142174.8714
2005-12-13 14:25:00,19.54,19.58,19.54,19.56,97599.804065638,6.7765,6.7903,6.7765,6.7834,97599.8041
2005-12-13 14:30:00,19.56,19.58,19.55,19.57,56453.58804800391,6.7834,6.7903,6.7799,6.7869,56453.588
2005-12-13 14:35:00,19.57,19.57,19.56,19.57,80333.08841538084,6.7869,6.7869,6.7834,6.7869,80333.0884
2005-12-13 14:40:00,19.57,19.6,19.55,19.6,114621.60176340926,6.7869,6.7973,6.7799,6.7973,114621.6018
2005-12-13 14:45:00,19.6,19.6,19.57,19.6,55228.99828557433,6.7973,6.7973,6.7869,6.7973,55228.9983
2005-12-13 14:50:00,19.59,19.6,19.57,19.59,64903.257408768055,6.7938,6.7973,6.7869,6.7938,64903.2574
2005-12-13 14:55:00,19.59,19.6,19.57,19.59,99436.6887092824,6.7938,6.7973,6.7869,6.7938,99436.6887
2005-12-13 15:00:00,19.58,19.6,19.55,19.56,43228.01861376438,6.7903,6.7973,6.7799,6.7834,43228.0186
2005-12-13 15:05:00,19.56,19.57,19.49,19.51,91721.773205976,6.7834,6.7869,6.7591,6.7661,91721.7732
2005-12-13 15:10:00,19.51,19.52,19.48,19.49,104457.50673524367,6.7661,6.7695,6.7557,6.7591,104457.5067
2005-12-13 15:15:00,19.49,19.5,19.45,19.45,105192.26059270144,6.7591,6.7626,6.7453,6.7453,105192.2606
2005-12-13 15:20:00,19.44,19.45,19.39,19.39,89762.42958608865,6.7418,6.7453,6.7245,6.7245,89762.4296
2005-12-13 15:25:00,19.39,19.44,19.39,19.4,72005.87803085966,6.7245,6.7418,6.7245,6.7279,72005.878
2005-12-13 15:30:00,19.4,19.44,19.4,19.43,68454.56771981386,6.7279,6.7418,6.7279,6.7383,68454.5677
2005-12-13 15:35:00,19.44,19.44,19.4,19.41,64290.96252755327,6.7418,6.7418,6.7279,6.7314,64290.9625
2005-12-13 15:40:00,19.4,19.41,19.35,19.35,83517.02179769776,6.7279,6.7314,6.7106,6.7106,83517.0218
2005-12-13 15:45:00,19.35,19.39,19.35,19.39,103722.75287778594,6.7106,6.7245,6.7106,6.7245,103722.7529
2005-12-13 15:50:00,19.39,19.4,19.38,19.4,157849.62037717365,6.7245,6.7279,6.721,6.7279,157849.6204
2005-12-13 15:55:00,19.4,19.44,19.39,19.44,302351.2123438648,6.7279,6.7418,6.7245,6.7418,302351.2123
2005-12-14 09:30:00,19.55,19.64,19.54,19.6,138868.47905951506,6.7799,6.8112,6.7765,6.7973,138868.4791
2005-12-14 09:35:00,19.6,19.6,19.55,19.57,277981.876071516,6.7973,6.7973,6.7799,6.7869,277981.8761
2005-12-14 09:40:00,19.57,19.61,19.57,19.58,66495.22409992652,6.7869,6.8007,6.7869,6.7903,66495.2241
2005-12-14 09:45:00,19.57,19.63,19.56,19.57,153930.93313739897,6.7869,6.8077,6.7834,6.7869,153930.9331
2005-12-14 09:50:00,19.57,19.6,19.56,19.6,160666.1768307617,6.7869,6.7973,6.7834,6.7973,160666.1768
2005-12-14 09:55:00,19.59,19.61,19.56,19.59,202669.60568209647,6.7938,6.8007,6.7834,6.7938,202669.6057
2005-12-14 10:00:00,19.6,19.61,19.6,19.61,54616.703404359534,6.7973,6.8007,6.7973,6.8007,54616.7034
2005-12-14 10:05:00,19.61,19.62,19.61,19.62,86700.95518001469,6.8007,6.8042,6.8007,6.8042,86700.9552
2005-12-14 10:10:00,19.61,19.64,19.61,19.62,303943.17903502326,6.8007,6.8112,6.8007,6.8042,303943.179
2005-12-14 10:15:00,19.63,19.77,19.63,19.73,157237.32549595885,6.8077,6.8562,6.8077,6.8424,157237.3255
2005-12-14 10:20:00,19.72,19.79,19.72,19.75,69679.15748224345,6.8389,6.8632,6.8389,6.8493,69679.1575
2005-12-14 10:25:00,19.75,19.75,19.69,19.69,34410.972324271366,6.8493,6.8493,6.8285,6.8285,34410.9723
2005-12-14 10:30:00,19.7,19.74,19.65,19.73,107151.60421258878,6.832,6.8458,6.8146,6.8424,107151.6042
2005-12-14 10:35:00,19.73,19.86,19.73,19.85,325251.04090129805,6.8424,6.8874,6.8424,6.884,325251.0409
2005-12-14 10:40:00,19.87,19.88,19.77,19.8,259000.73475385745,6.8909,6.8944,6.8562,6.8666,259000.7348
2005-12-14 10:45:00,19.8,19.82,19.78,19.79,90619.64241978936,6.8666,6.8736,6.8597,6.8632,90619.6424
2005-12-14 10:50:00,19.79,19.81,19.77,19.79,146828.31251530736,6.8632,6.8701,6.8562,6.8632,146828.3125
2005-12-14 10:55:00,19.79,19.79,19.76,19.77,65393.09331373989,6.8632,6.8632,6.8528,6.8562,65393.0933
2005-12-14 11:00:00,19.76,19.76,19.7,19.71,124785.6967915748,6.8528,6.8528,6.832,6.8354,124785.6968
2005-12-14 11:05:00,19.71,19.75,19.7,19.75,81557.67817781043,6.8354,6.8493,6.832,6.8493,81557.6782
2005-12-14 11:10:00,19.75,19.79,19.75,19.78,104090.1298065148,6.8493,6.8632,6.8493,6.8597,104090.1298
2005-12-14 11:15:00,19.78,19.83,19.76,19.76,97844.72201812392,6.8597,6.877,6.8528,6.8528,97844.722
2005-12-14 11:20:00,19.77,19.81,19.76,19.77,130541.26867499387,6.8562,6.8701,6.8528,6.8562,130541.2687
2005-12-14 11:25:00,19.78,19.84,19.78,19.84,91966.69115846192,6.8597,6.8805,6.8597,6.8805,91966.6912
2005-12-14 11:30:00,19.84,19.87,19.83,19.85,76047.02424687729,6.8805,6.8909,6.877,6.884,76047.0242
2005-12-14 11:35:00,19.85,19.87,19.84,19.85,92823.90399216262,6.884,6.8909,6.8805,6.884,92823.904
2005-12-14 11:40:00,19.86,19.93,19.86,19.93,108498.65295126132,6.8874,6.9117,6.8874,6.9117,108498.653
2005-12-14 11:45:00,19.93,19.94,19.93,19.94,169115.84619152584,6.9117,6.9152,6.9117,6.9152,169115.8462
2005-12-14 11:50:00,19.94,19.96,19.92,19.92,89272.59368111682,6.9152,6.9221,6.9083,6.9083,89272.5937
2005-12-14 11:55:00,19.92,19.93,19.91,19.91,50575.5571883419,6.9083,6.9117,6.9048,6.9048,50575.5572
2005-12-14 12:00:00,19.9,19.93,19.9,19.91,56698.50600048983,6.9013,6.9117,6.9013,6.9048,56698.506
2005-12-14 12:05:00,19.91,19.97,19.91,19.97,96252.75532696546,6.9048,6.9256,6.9048,6.9256,96252.7553
2005-12-14 12:10:00,19.97,19.97,19.93,19.93,47636.541758510895,6.9256,6.9256,6.9117,6.9117,47636.5418
2005-12-14 12:15:00,19.93,19.97,19.93,19.95,115478.81459710996,6.9117,6.9256,6.9117,6.9187,115478.8146
2005-12-14 12:20:00,19.96,19.97,19.94,19.97,36247.856967915744,6.9221,6.9256,6.9152,6.9256,36247.857
2005-12-14 12:25:00,19.97,19.97,19.94,19.95,79965.71148665197,6.9256,6.9256,6.9152,6.9187,79965.7115
2005-12-14 12:30:00,19.95,19.98,19.95,19.97,83761.93975018368,6.9187,6.9291,6.9187,6.9256,83761.9398
2005-12-14 12:35:00,19.97,19.98,19.96,19.96,47514.082782267935,6.9256,6.9291,6.9221,6.9221,47514.0828
2005-12-14 12:40:00,19.97,19.99,19.96,19.97,32941.46460935586,6.9256,6.9325,6.9221,6.9256,32941.4646
2005-12-14 12:45:00,19.98,20.0,19.97,19.99,87803.08596620131,6.9291,6.936,6.9256,6.9325,87803.086
2005-12-14 12:50:00,20.0,20.0,19.97,19.97,69801.6164584864,6.936,6.936,6.9256,6.9256,69801.6165
2005-12-14 12:55:00,19.98,20.0,19.97,19.99,59882.43938280676,6.9291,6.936,6.9256,6.9325,59882.4394
2005-12-14 13:00:00,19.99,20.0,19.98,19.99,83884.39872642665,6.9325,6.936,6.9291,6.9325,83884.3987
2005-12-14 13:05:00,19.98,20.09,19.97,20.09,387827.5777614499,6.9291,6.9672,6.9256,6.9672,387827.5778
2005-12-14 13:10:00,20.1,20.14,20.08,20.14,177075.67964731815,6.9707,6.9846,6.9637,6.9846,177075.6796
2005-12-14 13:15:00,20.14,20.16,20.13,20.13,158339.45628214546,6.9846,6.9915,6.9811,6.9811,158339.4563
2005-12-14 13:20:00,20.13,20.13,20.1,20.1,77394.07298554984,6.9811,6.9811,6.9707,6.9707,77394.073
2005-12-14 13:25:00,20.1,20.12,20.1,20.1,82414.89101151114,6.9707,6.9776,6.9707,6.9707,82414.891
2005-12-14 13:30:00,20.1,20.12,20.06,20.07,88905.21675238795,6.9707,6.9776,6.9568,6.9603,88905.2168
2005-12-14 13:35:00,20.07,20.07,20.03,20.06,79108.49865295125,6.9603,6.9603,6.9464,6.9568,79108.4987
2005-12-14 13:40:00,20.04,20.07,20.04,20.05,106416.85035513104,6.9499,6.9603,6.9499,6.9533,106416.8504
2005-12-14 13:45:00,20.05,20.1,20.05,20.06,58412.93166789125,6.9533,6.9707,6.9533,6.9568,58412.9317
2005-12-14 13:50:00,20.06,20.1,20.06,20.1,71271.1241734019,6.9568,6.9707,6.9568,6.9707,71271.1242
2005-12-14 13:55:00,20.1,20.1,20.06,20.06,54494.24442811657,6.9707,6.9707,6.9568,6.9568,54494.2444
2005-12-14 14:00:00,20.06,20.07,20.04,20.06,76536.86015184912,6.9568,6.9603,6.9499,6.9568,76536.8602
2005-12-14 14:05:00,20.06,20.1,20.06,20.1,56086.21111927504,6.9568,6.9707,6.9568,6.9707,56086.2111
2005-12-14 14:10:00,20.1,20.1,20.06,20.07,52167.52387950036,6.9707,6.9707,6.9568,6.9603,52167.5239
2005-12-14 14:15:00,20.08,20.08,20.01,20.01,118907.6659319128,6.9637,6.9637,6.9395,6.9395,118907.6659
2005-12-14 14:20:00,20.02,20.05,20.01,20.04,85843.74234631399,6.9429,6.9533,6.9395,6.9499,85843.7423
2005-12-14 14:25:00,20.04,20.05,20.01,20.04,90497.1834435464,6.9499,6.9533,6.9395,6.9499,90497.1834
2005-12-14 14:30:00,20.02,20.04,20.02,20.03,50208.18025961303,6.9429,6.9499,6.9429,6.9464,50208.1803
2005-12-14 14:35:00,20.03,20.09,20.03,20.08,38697.03649277492,6.9464,6.9672,6.9464,6.9637,38697.0365
2005-12-14 14:40:00,20.08,20.08,20.02,20.05,35880.48003918687,6.9637,6.9637,6.9429,6.9533,35880.48
2005-12-14 14:45:00,20.05,20.06,20.01,20.04,33431.3005143277,6.9533,6.9568,6.9395,6.9499,33431.3005
2005-12-14 14:50:00,20.03,20.1,20.03,20.07,67474.89590987019,6.9464,6.9707,6.9464,6.9603,67474.8959
2005-12-14 14:55:00,20.06,20.11,20.06,20.1,101396.03232916971,6.9568,6.9741,6.9568,6.9707,101396.0323
2005-12-14 15:00:00,20.1,20.11,20.04,20.06,84374.23463139847,6.9707,6.9741,6.9499,6.9568,84374.2346
2005-12-14 15:05:00,20.06,20.09,20.06,20.09,66372.76512368357,6.9568,6.9672,6.9568,6.9672,66372.7651
2005-12-14 15:10:00,20.09,20.14,20.09,20.1,117560.61719324024,6.9672,6.9846,6.9672,6.9707,117560.6172
2005-12-14 15:15:00,20.11,20.15,20.11,20.14,75557.18834190545,6.9741,6.988,6.9741,6.9846,75557.1883
2005-12-14 15:20:00,20.14,20.15,20.12,20.15,49963.26230712711,6.9846,6.988,6.9776,6.988,49963.2623
2005-12-14 15:25:00,20.15,20.17,20.15,20.15,113029.6350722508,6.988,6.995,6.988,6.988,113029.6351
2005-12-14 15:30:00,20.15,20.15,20.08,20.1,143889.29708547634,6.988,6.988,6.9637,6.9707,143889.2971
2005-12-14 15:35:00,20.1,20.11,20.08,20.1,128704.38403134947,6.9707,6.9741,6.9637,6.9707,128704.384
2005-12-14 15:40:00,20.09,20.1,20.07,20.09,131643.3994611805,6.9672,6.9707,6.9603,6.9672,131643.3995
2005-12-14 15:45:00,20.09,20.11,20.08,20.1,150379.62282635315,6.9672,6.9741,6.9637,6.9707,150379.6228
2005-12-14 15:50:00,20.1,20.15,20.1,20.15,229855.49840803328,6.9707,6.988,6.9707,6.988,229855.4984
2005-12-14 15:55:00,20.14,20.19,20.13,20.13,192627.96963017387,6.9846,7.0019,6.9811,6.9811,192627.9696
2005-12-15 09:30:00,20.23,20.24,20.11,20.19,137276.51236835658,7.0158,7.0192,6.9741,7.0019,137276.5124
2005-12-15 09:35:00,20.19,20.19,20.11,20.12,42493.26475630664,7.0019,7.0019,6.9741,6.9776,42493.2648
2005-12-15 09:40:00,20.12,20.13,19.97,20.0,63311.2907176096,6.9776,6.9811,6.9256,6.936,63311.2907
2005-12-15 09:45:00,19.99,20.0,19.9,19.97,66495.22409992652,6.9325,6.936,6.9013,6.9256,66495.2241
2005-12-15 09:50:00,19.98,19.98,19.83,19.88,52902.27773695812,6.9291,6.9291,6.877,6.8944,52902.2777
2005-12-15 09:55:00,19.88,19.91,19.87,19.89,49718.3443546412,6.8944,6.9048,6.8909,6.8979,49718.3444
2005-12-15 10:00:00,19.88,19.92,19.78,19.78,51065.39309331374,6.8944,6.9083,6.8597,6.8597,51065.3931
2005-12-15 10:05:00,19.78,19.89,19.78,19.84,79843.252510409,6.8597,6.8979,6.8597,6.8805,79843.2525
2005-12-15 10:10:00,19.83,19.84,19.66,19.66,81557.67817781043,6.877,6.8805,6.8181,6.8181,81557.6782
2005-12-15 10:15:00,19.66,19.84,19.61,19.79,109600.78373744794,6.8181,6.8805,6.8007,6.8632,109600.7837
2005-12-15 10:20:00,19.79,19.82,19.75,19.77,26573.59784472201,6.8632,6.8736,6.8493,6.8562,26573.5978
2005-12-15 10:25:00,19.78,19.89,19.78,19.88,71271.1241734019,6.8597,6.8979,6.8597,6.8944,71271.1242
2005-12-15 10:30:00,19.89,20.17,19.88,20.06,228875.8265980896,6.8979,6.995,6.8944,6.9568,228875.8266
2005-12-15 10:35:00,20.05,20.06,19.96,19.97,91109.4783247612,6.9533,6.9568,6.9221,6.9256,91109.4783
2005-12-15 10:40:00,19.97,19.99,19.9,19.92,59270.14450159196,6.9256,6.9325,6.9013,6.9083,59270.1445
2005-12-15 10:45:00,19.91,19.92,19.9,19.91,21797.697771246632,6.9048,6.9083,6.9013,6.9048,21797.6978
2005-12-15 10:50:00,19.91,19.96,19.91,19.95,48493.7545922116,6.9048,6.9221,6.9048,6.9187,48493.7546
2005-12-15 10:55:00,19.96,19.99,19.96,19.97,76904.237080578,6.9221,6.9325,6.9221,6.9256,76904.2371
2005-12-15 11:00:00,19.97,19.97,19.93,19.93,46656.869948567226,6.9256,6.9256,6.9117,6.9117,46656.8699
2005-12-15 11:05:00,19.93,19.93,19.88,19.92,98579.47587558167,6.9117,6.9117,6.8944,6.9083,98579.4759
2005-12-15 11:10:00,19.92,19.93,19.9,19.9,40656.38011266226,6.9083,6.9117,6.9013,6.9013,40656.3801
2005-12-15 11:15:00,19.91,19.93,19.9,19.91,28532.94146460936,6.9048,6.9117,6.9013,6.9048,28532.9415
2005-12-15 11:20:00,19.91,19.91,19.86,19.87,77883.90889052166,6.9048,6.9048,6.8874,6.8909,77883.9089
2005-12-15 11:25:00,19.87,19.88,19.84,19.84,169483.2231202547,6.8909,6.8944,6.8805,6.8805,169483.2231
2005-12-15 11:30:00,19.85,19.86,19.79,19.86,67474.89590987019,6.884,6.8874,6.8632,6.8874,67474.8959
2005-12-15 11:35:00,19.85,19.9,19.85,19.88,43717.85451873622,6.884,6.9013,6.884,6.8944,43717.8545
2005-12-15 11:40:00,19.88,19.88,19.82,19.83,19593.436198873376,6.8944,6.8944,6.8736,6.877,19593.4362
2005-12-15 11:45:00,19.83,19.83,19.81,19.82,20083.27210384521,6.877,6.877,6.8701,6.8736,20083.2721
2005-12-15 11:50:00,19.8,19.88,19.8,19.84,29635.07225079598,6.8666,6.8944,6.8666,6.8805,29635.0723
2005-12-15 11:55:00,19.84,19.85,19.82,19.82,43962.77247122214,6.8805,6.884,6.8736,6.8736,43962.7725
2005-12-15 12:00:00,19.84,19.88,19.81,19.88,23757.041391133967,6.8805,6.8944,6.8701,6.8944,23757.0414
2005-12-15 12:05:00,19.86,19.89,19.85,19.88,19838.354151359294,6.8874,6.8979,6.884,6.8944,19838.3542
2005-12-15 12:10:00,19.88,19.88,19.83,19.84,20205.731080088168,6.8944,6.8944,6.877,6.8805,20205.7311
2005-12-15 12:15:00,19.84,19.84,19.8,19.81,22165.074699975507,6.8805,6.8805,6.8666,6.8701,22165.0747
2005-12-15 12:20:00,19.81,19.87,19.81,19.87,28900.318393338228,6.8701,6.8909,6.8701,6.8909,28900.3184
2005-12-15 12:25:00,19.87,19.87,19.82,19.84,20573.10800881705,6.8909,6.8909,6.8736,6.8805,20573.108
2005-12-15 12:30:00,19.84,19.84,19.79,19.8,27798.1876071516,6.8805,6.8805,6.8632,6.8666,27798.1876
2005-12-15 12:35:00,19.79,19.86,19.79,19.85,24369.336272348763,6.8632,6.8874,6.8632,6.884,24369.3363
2005-12-15 12:40:00,19.85,19.88,19.84,19.88,25104.090129806515,6.884,6.8944,6.8805,6.8944,25104.0901
2005-12-15 12:45:00,19.87,19.88,19.86,19.88,29512.613274553023,6.8909,6.8944,6.8874,6.8944,29512.6133
2005-12-15 12:50:00,19.87,19.88,19.84,19.84,18246.38746020084,6.8909,6.8944,6.8805,6.8805,18246.3875
2005-12-15 12:55:00,19.84,19.85,19.84,19.85,13592.946362968403,6.8805,6.884,6.8805,6.884,13592.9464
2005-12-15 13:00:00,19.85,19.85,19.84,19.84,25471.46705853539,6.884,6.884,6.8805,6.8805,25471.4671
2005-12-15 13:05:00,19.84,19.84,19.79,19.8,20940.48493754592,6.8805,6.8805,6.8632,6.8666,20940.4849
2005-12-15 13:10:00,19.8,19.8,19.79,19.8,9306.882194464852,6.8666,6.8666,6.8632,6.8666,9306.8822
2005-12-15 13:15:00,19.79,19.83,19.78,19.82,39431.790350232666,6.8632,6.877,6.8597,6.8736,39431.7904
2005-12-15 13:20:00,19.81,19.81,19.77,19.78,26573.59784472201,6.8701,6.8701,6.8562,6.8597,26573.5978
2005-12-15 13:25:00,19.78,19.79,19.75,19.79,34900.8082292432,6.8597,6.8632,6.8493,6.8632,34900.8082
2005-12-15 13:30:00,19.79,19.8,19.78,19.79,18613.764388929707,6.8632,6.8666,6.8597,6.8632,18613.7644
2005-12-15 13:35:00,19.79,19.79,19.78,19.79,17266.715650257163,6.8632,6.8632,6.8597,6.8632,17266.7157
2005-12-15 13:40:00,19.79,19.83,19.78,19.82,23267.205486162133,6.8632,6.877,6.8597,6.8736,23267.2055
2005-12-15 13:45:00,19.81,19.81,19.78,19.78,24859.1721773206,6.8701,6.8701,6.8597,6.8597,24859.1722
2005-12-15 13:50:00,19.78,19.81,19.78,19.79,32696.546656869945,6.8597,6.8701,6.8597,6.8632,32696.5467
2005-12-15 13:55:00,19.79,19.81,19.77,19.8,81802.59613029634,6.8632,6.8701,6.8562,6.8666,81802.5961
2005-12-15 14:00:00,19.8,19.8,19.77,19.78,85843.74234631399,6.8666,6.8666,6.8562,6.8597,85843.7423
2005-12-15 14:05:00,19.78,19.79,19.73,19.73,102865.54004408522,6.8597,6.8632,6.8424,6.8424,102865.54
2005-12-15 14:10:00,19.74,19.74,19.68,19.7,45554.7391623806,6.8458,6.8458,6.825,6.832,45554.7392
2005-12-15 14:15:00,19.7,19.74,19.7,19.74,57678.1778104335,6.832,6.8458,6.832,6.8458,57678.1778
2005-12-15 14:20:00,19.75,19.75,19.72,19.72,29635.07225079598,6.8493,6.8493,6.8389,6.8389,29635.0723
2005-12-15 14:25:00,19.73,19.73,19.7,19.72,41146.21601763409,6.8424,6.8424,6.832,6.8389,41146.216
2005-12-15 14:30:00,19.72,19.73,19.7,19.7,34533.43130051433,6.8389,6.8424,6.832,6.832,34533.4313
2005-12-15 14:35:00,19.7,19.71,19.7,19.7,34778.34925300024,6.832,6.8354,6.832,6.832,34778.3493
2005-12-15 14:40:00,19.7,19.71,19.67,19.68,74332.59857947587,6.832,6.8354,6.8216,6.825,74332.5986
2005-12-15 14:45:00,19.69,19.69,19.66,19.66,62454.07788390889,6.8285,6.8285,6.8181,6.8181,62454.0779
2005-12-15 14:50:00,19.66,19.67,19.64,19.66,31104.579965711484,6.8181,6.8216,6.8112,6.8181,31104.58
2005-12-15 14:55:00,19.65,19.7,19.65,19.69,43105.55963752143,6.8146,6.832,6.8146,6.8285,43105.5596
2005-12-15 15:00:00,19.68,19.68,19.65,19.66,28043.10555963752,6.825,6.825,6.8146,6.8181,28043.1056
2005-12-15 15:05:00,19.66,19.67,19.62,19.63,64903.257408768055,6.8181,6.8216,6.8042,6.8077,64903.2574
2005-12-15 15:10:00,19.62,19.66,19.61,19.65,73230.46779328924,6.8042,6.8181,6.8007,6.8146,73230.4678
2005-12-15 15:15:00,19.65,19.7,19.65,19.7,77638.99093803576,6.8146,6.832,6.8146,6.832,77638.9909
2005-12-15 15:20:00,19.7,19.76,19.69,19.76,53637.031594415865,6.832,6.8528,6.8285,6.8528,53637.0316
2005-12-15 15:25:00,19.76,19.76,19.66,19.66,67107.51898114131,6.8528,6.8528,6.8181,6.8181,67107.519
2005-12-15 15:30:00,19.66,19.71,19.66,19.7,49595.88537839824,6.8181,6.8354,6.8181,6.832,49595.8854
2005-12-15 15:35:00,19.71,19.75,19.7,19.75,85353.90644134214,6.8354,6.8493,6.832,6.8493,85353.9064
2005-12-15 15:40:00,19.75,19.84,19.75,19.84,99191.77075679648,6.8493,6.8805,6.8493,6.8805,99191.7708
2005-12-15 15:45:00,19.83,19.84,19.83,19.84,69311.78055351457,6.877,6.8805,6.877,6.8805,69311.7806
2005-12-15 15:50:00,19.84,19.84,19.83,19.84,106784.2272838599,6.8805,6.8805,6.877,6.8805,106784.2273
2005-12-15 15:55:00,19.84,19.85,19.83,19.84,106294.39137888806,6.8805,6.884,6.877,6.8805,106294.3914
2005-12-16 09:30:00,19.99,19.99,19.84,19.88,789982.8557433259,6.9325,6.9325,6.8805,6.8944,789982.8557
2005-12-16 09:35:00,19.87,19.88,19.77,19.77,47881.45971099681,6.8909,6.8944,6.8562,6.8562,47881.4597
2005-12-16 09:40:00,19.77,19.79,19.65,19.79,64290.96252755327,6.8562,6.8632,6.8146,6.8632,64290.9625
2005-12-16 09:45:00,19.79,19.82,19.62,19.66,70658.82929218712,6.8632,6.8736,6.8042,6.8181,70658.8293
2005-12-16 09:50:00,19.66,19.7,19.61,19.64,66372.76512368357,6.8181,6.832,6.8007,6.8112,66372.7651
2005-12-16 09:55:00,19.61,19.7,19.61,19.67,44575.06735243693,6.8007,6.832,6.8007,6.8216,44575.0674
2005-12-16 10:00:00,19.71,19.71,19.61,19.61,146216.01763409257,6.8354,6.8354,6.8007,6.8007,146216.0176
2005-12-16 10:05:00,19.62,19.7,19.61,19.67,36370.31594415871,6.8042,6.832,6.8007,6.8216,36370.3159
2005-12-16 10:10:00,19.65,19.7,19.64,19.65,55351.45726181729,6.8146,6.832,6.8112,6.8146,55351.4573
2005-12-16 10:15:00,19.65,19.65,19.63,19.65,28532.94146460936,6.8146,6.8146,6.8077,6.8146,28532.9415
2005-12-16 10:20:00,19.65,19.67,19.64,19.66,27675.728630908645,6.8146,6.8216,6.8112,6.8181,27675.7286
2005-12-16 10:25:00,19.65,19.7,19.64,19.66,24369.336272348763,6.8146,6.832,6.8112,6.8181,24369.3363
2005-12-16 10:30:00,19.66,19.66,19.62,19.63,51922.60592701445,6.8181,6.8181,6.8042,6.8077,51922.6059
2005-12-16 10:35:00,19.64,19.65,19.62,19.63,24124.418319862845,6.8112,6.8146,6.8042,6.8077,24124.4183
2005-12-16 10:40:00,19.62,19.64,19.61,19.62,607886.3580700465,6.8042,6.8112,6.8007,6.8042,607886.3581
2005-12-16 10:45:00,19.62,19.66,19.62,19.65,34288.513348028406,6.8042,6.8181,6.8042,6.8146,34288.5133
2005-12-16 10:50:00,19.65,19.67,19.64,19.67,78863.58070046533,6.8146,6.8216,6.8112,6.8216,78863.5807
2005-12-16 10:55:00,19.68,19.68,19.65,19.66,20450.649032574085,6.825,6.825,6.8146,6.8181,20450.649
2005-12-16 11:00:00,19.65,19.66,19.64,19.64,40778.83908890522,6.8146,6.8181,6.8112,6.8112,40778.8391
2005-12-16 11:05:00,19.64,19.66,19.64,19.66,337129.561596865,6.8112,6.8181,6.8112,6.8181,337129.5616
2005-12-16 11:10:00,19.66,19.67,19.66,19.66,70046.53441097232,6.8181,6.8216,6.8181,6.8181,70046.5344
2005-12-16 11:15:00,19.66,19.67,19.66,19.67,55473.91623806024,6.8181,6.8216,6.8181,6.8216,55473.9162
2005-12-16 11:20:00,19.66,19.68,19.66,19.66,44085.2314474651,6.8181,6.825,6.8181,6.8181,44085.2314
2005-12-16 11:25:00,19.65,19.66,19.63,19.63,77638.99093803576,6.8146,6.8181,6.8077,6.8077,77638.9909
2005-12-16 11:30:00,19.64,19.64,19.6,19.61,46534.410972324265,6.8112,6.8112,6.7973,6.8007,46534.411
2005-12-16 11:35:00,19.61,19.62,19.6,19.6,56576.04702424687,6.8007,6.8042,6.7973,6.7973,56576.047
2005-12-16 11:40:00,19.61,19.61,19.56,19.56,49595.88537839824,6.8007,6.8007,6.7834,6.7834,49595.8854
2005-12-16 11:45:00,19.56,19.56,19.51,19.52,71148.66519715895,6.7834,6.7834,6.7661,6.7695,71148.6652
2005-12-16 11:50:00,19.52,19.57,19.52,19.56,47514.082782267935,6.7695,6.7869,6.7695,6.7834,47514.0828
2005-12-16 11:55:00,19.56,19.57,19.52,19.56,31716.87484692628,6.7834,6.7869,6.7695,6.7834,31716.8748
2005-12-16 12:00:00,19.56,19.56,19.5,19.52,68332.1087435709,6.7834,6.7834,6.7626,6.7695,68332.1087
2005-12-16 12:05:00,19.52,19.52,19.5,19.5,25104.090129806515,6.7695,6.7695,6.7626,6.7626,25104.0901
2005-12-16 12:10:00,19.5,19.56,19.5,19.56,33798.67744305657,6.7626,6.7834,6.7626,6.7834,33798.6774
2005-12-16 12:15:00,19.56,19.56,19.52,19.54,9551.80014695077,6.7834,6.7834,6.7695,6.7765,9551.8001
2005-12-16 12:20:00,19.53,19.54,19.52,19.52,19103.60029390154,6.773,6.7765,6.7695,6.7695,19103.6003
2005-12-16 12:25:00,19.52,19.52,19.46,19.46,27185.89272593681,6.7695,6.7695,6.7487,6.7487,27185.8927
2005-12-16 12:30:00,19.47,19.48,19.44,19.45,43840.31349497918,6.7522,6.7557,6.7418,6.7453,43840.3135
2005-12-16 12:35:00,19.46,19.47,19.45,19.45,18613.764388929707,6.7487,6.7522,6.7453,6.7453,18613.7644
2005-12-16 12:40:00,19.45,19.46,19.44,19.45,16531.96179279941,6.7453,6.7487,6.7418,6.7453,16531.9618
2005-12-16 12:45:00,19.46,19.47,19.46,19.47,15552.289982855742,6.7487,6.7522,6.7487,6.7522,15552.29
2005-12-16 12:50:00,19.46,19.48,19.46,19.48,17511.63360274308,6.7487,6.7557,6.7487,6.7557,17511.6336
2005-12-16 12:55:00,19.48,19.48,19.47,19.48,16776.87974528533,6.7557,6.7557,6.7522,6.7557,16776.8797
2005-12-16 13:00:00,19.48,19.49,19.48,19.48,15429.831006612783,6.7557,6.7591,6.7557,6.7557,15429.831
2005-12-16 13:05:00,19.48,19.48,19.48,19.48,19348.51824638746,6.7557,6.7557,6.7557,6.7557,19348.5182
2005-12-16 13:10:00,19.48,19.49,19.48,19.48,42248.34680382072,6.7557,6.7591,6.7557,6.7557,42248.3468
2005-12-16 13:15:00,19.48,19.49,19.48,19.48,14939.995101640949,6.7557,6.7591,6.7557,6.7557,14939.9951
2005-12-16 13:20:00,19.49,19.49,19.45,19.45,41023.75704139113,6.7591,6.7591,6.7453,6.7453,41023.757
2005-12-16 13:25:00,19.45,19.51,19.45,19.51,15307.372030369825,6.7453,6.7661,6.7453,6.7661,15307.372
2005-12-16 13:30:00,19.51,19.52,19.49,19.5,26696.05682096497,6.7661,6.7695,6.7591,6.7626,26696.0568
2005-12-16 13:35:00,19.51,19.52,19.5,19.5,26206.22091599314,6.7661,6.7695,6.7626,6.7626,26206.2209
2005-12-16 13:40:00,19.5,19.51,19.49,19.5,13837.864315454322,6.7626,6.7661,6.7591,6.7626,13837.8643
2005-12-16 13:45:00,19.49,19.5,19.49,19.49,21675.238795003672,6.7591,6.7626,6.7591,6.7591,21675.2388
2005-12-16 13:50:00,19.49,19.5,19.48,19.49,12980.651481753612,6.7591,6.7626,6.7557,6.7591,12980.6515
2005-12-16 13:55:00,19.48,19.5,19.48,19.5,30737.20303698261,6.7557,6.7626,6.7557,6.7626,30737.203
2005-12-16 14:00:00,19.5,19.51,19.47,19.47,26573.59784472201,6.7626,6.7661,6.7522,6.7522,26573.5978
2005-12-16 14:05:00,19.47,19.49,19.46,19.49,23634.58241489101,6.7522,6.7591,6.7487,6.7591,23634.5824
2005-12-16 14:10:00,19.49,19.52,19.49,19.51,33186.38256184178,6.7591,6.7695,6.7591,6.7661,33186.3826
2005-12-16 14:15:00,19.52,19.52,19.51,19.52,16164.584864070535,6.7695,6.7695,6.7661,6.7695,16164.5849
2005-12-16 14:20:00,19.52,19.52,19.51,19.51,26940.974773450893,6.7695,6.7695,6.7661,6.7661,26940.9748
2005-12-16 14:25:00,19.51,19.51,19.48,19.48,38574.57751653196,6.7661,6.7661,6.7557,6.7557,38574.5775
2005-12-16 14:30:00,19.48,19.48,19.45,19.46,32084.25177565516,6.7557,6.7557,6.7453,6.7487,32084.2518
2005-12-16 14:35:00,19.45,19.45,19.44,19.44,14939.995101640949,6.7453,6.7453,6.7418,6.7418,14939.9951
2005-12-16 14:40:00,19.44,19.44,19.42,19.43,15429.831006612783,6.7418,6.7418,6.7349,6.7383,15429.831
2005-12-16 14:45:00,19.43,19.43,19.4,19.41,30492.28508449669,6.7383,6.7383,6.7279,6.7314,30492.2851
2005-12-16 14:50:00,19.41,19.42,19.4,19.42,33308.84153808474,6.7314,6.7349,6.7279,6.7349,33308.8415
2005-12-16 14:55:00,19.42,19.42,19.4,19.4,23879.500367376928,6.7349,6.7349,6.7279,6.7279,23879.5004
2005-12-16 15:00:00,19.4,19.41,19.36,19.39,87803.08596620131,6.7279,6.7314,6.714,6.7245,87803.086
2005-12-16 15:05:00,19.39,19.39,19.35,19.36,38697.03649277492,6.7245,6.7245,6.7106,6.714,38697.0365
2005-12-16 15:10:00,19.36,19.39,19.35,19.39,40533.921136419296,6.714,6.7245,6.7106,6.7245,40533.9211
2005-12-16 15:15:00,19.39,19.4,19.39,19.39,34533.43130051433,6.7245,6.7279,6.7245,6.7245,34533.4313
2005-12-16 15:20:00,19.39,19.39,19.38,19.39,51065.39309331374,6.7245,6.7245,6.721,6.7245,51065.3931
2005-12-16 15:25:00,19.39,19.42,19.39,19.41,49840.80333088415,6.7245,6.7349,6.7245,6.7314,49840.8033
2005-12-16 15:30:00,19.41,19.44,19.4,19.42,59147.68552534901,6.7314,6.7418,6.7279,6.7349,59147.6855
2005-12-16 15:35:00,19.41,19.45,19.41,19.44,54861.621356845455,6.7314,6.7453,6.7314,6.7418,54861.6214
2005-12-16 15:40:00,19.48,19.48,19.41,19.41,105804.55547391625,6.7557,6.7557,6.7314,6.7314,105804.5555
2005-12-16 15:45:00,19.42,19.44,19.4,19.41,110457.99657114866,6.7349,6.7418,6.7279,6.7314,110457.9966
2005-12-16 15:50:00,19.41,19.44,19.35,19.37,108988.48885623316,6.7314,6.7418,6.7106,6.7175,108988.4889
2005-12-16 15:55:00,19.37,19.4,19.37,19.39,96007.83737447954,6.7175,6.7279,6.7175,6.7245,96007.8374
2005-12-19 09:30:00,21.01,21.01,19.35,19.51,72618.17291207446,7.2863,7.2863,6.7106,6.7661,72618.1729
2005-12-19 09:35:00,19.51,19.52,19.44,19.46,33186.38256184178,6.7661,6.7695,6.7418,6.7487,33186.3826
2005-12-19 09:40:00,19.46,19.54,19.4,19.48,51922.60592701445,6.7487,6.7765,6.7279,6.7557,51922.6059
2005-12-19 09:45:00,19.48,19.53,19.41,19.44,33063.92358559882,6.7557,6.773,6.7314,6.7418,33063.9236
2005-12-19 09:50:00,19.42,19.43,19.35,19.35,54249.32647563066,6.7349,6.7383,6.7106,6.7106,54249.3265
2005-12-19 09:55:00,19.35,19.35,19.32,19.34,32206.71075189811,6.7106,6.7106,6.7002,6.7071,32206.7108
2005-12-19 10:00:00,19.35,19.44,19.35,19.44,38329.65956404605,6.7106,6.7418,6.7106,6.7418,38329.6596
2005-12-19 10:05:00,19.44,19.45,19.37,19.37,20328.19005633113,6.7418,6.7453,6.7175,6.7175,20328.1901
2005-12-19 10:10:00,19.36,19.41,19.34,19.34,35635.56208670095,6.714,6.7314,6.7071,6.7071,35635.5621
2005-12-19 10:15:00,19.35,19.45,19.35,19.44,49718.3443546412,6.7106,6.7453,6.7106,6.7418,49718.3444
2005-12-19 10:20:00,19.44,19.48,19.43,19.46,50820.47514082782,6.7418,6.7557,6.7383,6.7487,50820.4751
2005-12-19 10:25:00,19.45,19.47,19.44,19.44,32451.628704384028,6.7453,6.7522,6.7418,6.7418,32451.6287
2005-12-19 10:30:00,19.44,19.44,19.41,19.43,235488.6113152094,6.7418,6.7418,6.7314,6.7383,235488.6113
2005-12-19 10:35:00,19.43,19.44,19.42,19.43,60617.1932402645,6.7383,6.7418,6.7349,6.7383,60617.1932
2005-12-19 10:40:00,19.44,19.44,19.42,19.42,89639.9706098457,6.7418,6.7418,6.7349,6.7349,89639.9706
2005-12-19 10:45:00,19.43,19.44,19.4,19.4,102743.08106784229,6.7383,6.7418,6.7279,6.7279,102743.0811
2005-12-19 10:50:00,19.41,19.41,19.4,19.41,73965.221650747,6.7314,6.7314,6.7279,6.7314,73965.2217
2005-12-19 10:55:00,19.4,19.44,19.39,19.44,164095.02816556452,6.7279,6.7418,6.7245,6.7418,164095.0282
2005-12-19 11:00:00,19.45,19.45,19.42,19.44,52534.90080822924,6.7453,6.7453,6.7349,6.7418,52534.9008
2005-12-19 11:05:00,19.43,19.44,19.4,19.41,73352.9267695322,6.7383,6.7418,6.7279,6.7314,73352.9268
2005-12-19 11:10:00,19.41,19.44,19.41,19.43,32574.087680626988,6.7314,6.7418,6.7314,6.7383,32574.0877
2005-12-19 11:15:00,19.44,19.44,19.42,19.44,21552.779818760715,6.7418,6.7418,6.7349,6.7418,21552.7798
2005-12-19 11:20:00,19.44,19.45,19.43,19.44,20940.48493754592,6.7418,6.7453,6.7383,6.7418,20940.4849
2005-12-19 11:25:00,19.44,19.44,19.39,19.4,84374.23463139847,6.7418,6.7418,6.7245,6.7279,84374.2346
2005-12-19 11:30:00,19.41,19.43,19.39,19.43,66617.68307616947,6.7314,6.7383,6.7245,6.7383,66617.6831
2005-12-19 11:35:00,19.43,19.43,19.39,19.39,40656.38011266226,6.7383,6.7383,6.7245,6.7245,40656.3801
2005-12-19 11:40:00,19.39,19.4,19.39,19.39,43962.77247122214,6.7245,6.7279,6.7245,6.7245,43962.7725
2005-12-19 11:45:00,19.39,19.4,19.37,19.39,62821.45481263776,6.7245,6.7279,6.7175,6.7245,62821.4548
2005-12-19 11:50:00,19.39,19.4,19.39,19.39,20328.19005633113,6.7245,6.7279,6.7245,6.7245,20328.1901
2005-12-19 11:55:00,19.39,19.41,19.39,19.41,33798.67744305657,6.7245,6.7314,6.7245,6.7314,33798.6774
2005-12-19 12:00:00,19.41,19.44,19.41,19.43,18736.223365172667,6.7314,6.7418,6.7314,6.7383,18736.2234
2005-12-19 12:05:00,19.42,19.44,19.42,19.44,19838.354151359294,6.7349,6.7418,6.7349,6.7418,19838.3542
2005-12-19 12:10:00,19.43,19.44,19.41,19.42,24614.25422483468,6.7383,6.7418,6.7314,6.7349,24614.2542
2005-12-19 12:15:00,19.43,19.44,19.42,19.42,21552.779818760715,6.7383,6.7418,6.7349,6.7349,21552.7798
2005-12-19 12:20:00,19.42,19.47,19.42,19.46,40166.54420769042,6.7349,6.7522,6.7349,6.7487,40166.5442
2005-12-19 12:25:00,19.47,19.47,19.44,19.44,44085.2314474651,6.7522,6.7522,6.7418,6.7418,44085.2314
2005-12-19 12:30:00,19.42,19.44,19.42,19.43,39431.790350232666,6.7349,6.7418,6.7349,6.7383,39431.7904
2005-12-19 12:35:00,19.44,19.45,19.42,19.44,24614.25422483468,6.7418,6.7453,6.7349,6.7418,24614.2542
2005-12-19 12:40:00,19.45,19.45,19.43,19.44,34043.59539554249,6.7453,6.7453,6.7383,6.7418,34043.5954
2005-12-19 12:45:00,19.44,19.45,19.44,19.45,83149.64486896888,6.7418,6.7453,6.7418,6.7453,83149.6449
2005-12-19 12:50:00,19.44,19.46,19.42,19.43,66372.76512368357,6.7418,6.7487,6.7349,6.7383,66372.7651
2005-12-19 12:55:00,19.43,19.44,19.43,19.44,19715.895175116333,6.7383,6.7418,6.7383,6.7418,19715.8952
2005-12-19 13:00:00,19.44,19.45,19.43,19.44,76536.86015184912,6.7418,6.7453,6.7383,6.7418,76536.8602
2005-12-19 13:05:00,19.44,19.44,19.43,19.43,43350.477590007344,6.7418,6.7418,6.7383,6.7383,43350.4776
2005-12-19 13:10:00,19.43,19.45,19.43,19.44,45799.65711486652,6.7383,6.7453,6.7383,6.7418,45799.6571
2005-12-19 13:15:00,19.44,19.44,19.41,19.42,57923.095762919416,6.7418,6.7418,6.7314,6.7349,57923.0958
2005-12-19 13:20:00,19.43,19.43,19.41,19.41,42493.26475630664,6.7383,6.7383,6.7314,6.7314,42493.2648
2005-12-19 13:25:00,19.4,19.42,19.36,19.39,38819.49546901788,6.7279,6.7349,6.714,6.7245,38819.4955
2005-12-19 13:30:00,19.4,19.42,19.36,19.37,46901.78790105315,6.7279,6.7349,6.714,6.7175,46901.7879
2005-12-19 13:35:00,19.37,19.39,19.36,19.38,41880.96987509184,6.7175,6.7245,6.714,6.721,41880.9699
2005-12-19 13:40:00,19.38,19.38,19.35,19.35,84006.8577026696,6.721,6.721,6.7106,6.7106,84006.8577
2005-12-19 13:45:00,19.35,19.36,19.31,19.33,77761.44991427871,6.7106,6.714,6.6967,6.7036,77761.4499
2005-12-19 13:50:00,19.32,19.34,19.31,19.33,52902.27773695812,6.7002,6.7071,6.6967,6.7036,52902.2777
2005-12-19 13:55:00,19.33,19.39,19.33,19.38,48616.213568454565,6.7036,6.7245,6.7036,6.721,48616.2136
2005-12-19 14:00:00,19.38,19.43,19.35,19.39,66005.38819495469,6.721,6.7383,6.7106,6.7245,66005.3882
2005-12-19 14:05:00,19.37,19.42,19.37,19.42,27798.1876071516,6.7175,6.7349,6.7175,6.7349,27798.1876
2005-12-19 14:10:00,19.42,19.44,19.4,19.4,24981.63115356356,6.7349,6.7418,6.7279,6.7279,24981.6312
2005-12-19 14:15:00,19.39,19.4,19.35,19.37,43840.31349497918,6.7245,6.7279,6.7106,6.7175,43840.3135
2005-12-19 14:20:00,19.36,19.4,19.36,19.39,18123.928483957872,6.714,6.7279,6.714,6.7245,18123.9285
2005-12-19 14:25:00,19.39,19.39,19.36,19.36,15674.7489590987,6.7245,6.7245,6.714,6.714,15674.749
2005-12-19 14:30:00,19.36,19.39,19.35,19.39,55351.45726181729,6.714,6.7245,6.7106,6.7245,55351.4573
2005-12-19 14:35:00,19.39,19.39,19.37,19.38,13837.864315454322,6.7245,6.7245,6.7175,6.721,13837.8643
2005-12-19 14:40:00,19.38,19.4,19.37,19.39,25716.385011021302,6.721,6.7279,6.7175,6.7245,25716.385
2005-12-19 14:45:00,19.39,19.4,19.39,19.39,20450.649032574085,6.7245,6.7279,6.7245,6.7245,20450.649
2005-12-19 14:50:00,19.39,19.42,19.39,19.39,17021.797697771246,6.7245,6.7349,6.7245,6.7245,17021.7977
2005-12-19 14:55:00,19.39,19.39,19.36,19.39,23389.664462405093,6.7245,6.7245,6.714,6.7245,23389.6645
2005-12-19 15:00:00,19.38,19.39,19.34,19.36,32451.628704384028,6.721,6.7245,6.7071,6.714,32451.6287
2005-12-19 15:05:00,19.36,19.37,19.34,19.34,35513.103110458,6.714,6.7175,6.7071,6.7071,35513.1031
2005-12-19 15:10:00,19.34,19.36,19.32,19.35,25349.008082292432,6.7071,6.714,6.7002,6.7106,25349.0081
2005-12-19 15:15:00,19.35,19.36,19.34,19.35,24246.8772961058,6.7106,6.714,6.7071,6.7106,24246.8773
2005-12-19 15:20:00,19.35,19.4,19.35,19.39,47024.2468772961,6.7106,6.7279,6.7106,6.7245,47024.2469
2005-12-19 15:25:00,19.39,19.39,19.38,19.38,28777.85941709527,6.7245,6.7245,6.721,6.721,28777.8594
2005-12-19 15:30:00,19.38,19.39,19.35,19.35,40411.462160176336,6.721,6.7245,6.7106,6.7106,40411.4622
2005-12-19 15:35:00,19.35,19.35,19.32,19.35,42738.18270879255,6.7106,6.7106,6.7002,6.7106,42738.1827
2005-12-19 15:40:00,19.35,19.41,19.35,19.41,60739.65221650746,6.7106,6.7314,6.7106,6.7314,60739.6522
2005-12-19 15:45:00,19.41,19.42,19.38,19.41,160176.34092578985,6.7314,6.7349,6.721,6.7314,160176.3409
2005-12-19 15:50:00,19.4,19.41,19.31,19.33,118785.20695566984,6.7279,6.7314,6.6967,6.7036,118785.207
2005-12-19 15:55:00,19.33,19.35,19.31,19.31,188831.7413666421,6.7036,6.7106,6.6967,6.6967,188831.7414
2005-12-20 09:30:00,19.26,19.43,19.26,19.41,67352.43693362724,6.6794,6.7383,6.6794,6.7314,67352.4369
2005-12-20 09:35:00,19.37,19.51,19.37,19.44,63556.20867009551,6.7175,6.7661,6.7175,6.7418,63556.2087
2005-12-20 09:40:00,19.43,19.47,19.36,19.39,21552.779818760715,6.7383,6.7522,6.714,6.7245,21552.7798
2005-12-20 09:45:00,19.39,19.41,19.39,19.39,192750.42860641683,6.7245,6.7314,6.7245,6.7245,192750.4286
2005-12-20 09:50:00,19.4,19.48,19.39,19.39,23022.28753367621,6.7279,6.7557,6.7245,6.7245,23022.2875
2005-12-20 09:55:00,19.4,19.54,19.37,19.54,28900.318393338228,6.7279,6.7765,6.7175,6.7765,28900.3184
2005-12-20 10:00:00,19.54,19.54,19.44,19.45,27430.810678422728,6.7765,6.7765,6.7418,6.7453,27430.8107
2005-12-20 10:05:00,19.45,19.51,19.44,19.48,31227.038941954444,6.7453,6.7661,6.7418,6.7557,31227.0389
2005-12-20 10:10:00,19.48,19.48,19.39,19.42,60494.73426402155,6.7557,6.7557,6.7245,6.7349,60494.7343
2005-12-20 10:15:00,19.44,19.44,19.33,19.35,113641.9299534656,6.7418,6.7418,6.7036,6.7106,113641.93
2005-12-20 10:20:00,19.35,19.4,19.34,19.4,36125.397991672784,6.7106,6.7279,6.7071,6.7279,36125.398
2005-12-20 10:25:00,19.39,19.39,19.35,19.35,21062.94391378888,6.7245,6.7245,6.7106,6.7106,21062.9439
2005-12-20 10:30:00,19.35,19.39,19.35,19.35,13592.946362968403,6.7106,6.7245,6.7106,6.7106,13592.9464
2005-12-20 10:35:00,19.35,19.39,19.35,19.36,61719.32402645113,6.7106,6.7245,6.7106,6.714,61719.324
2005-12-20 10:40:00,19.39,19.39,19.36,19.36,45309.82120989468,6.7245,6.7245,6.714,6.714,45309.8212
2005-12-20 10:45:00,19.37,19.41,19.36,19.39,31594.41587068332,6.7175,6.7314,6.714,6.7245,31594.4159
2005-12-20 10:50:00,19.39,19.41,19.39,19.4,30369.82610825373,6.7245,6.7314,6.7245,6.7279,30369.8261
2005-12-20 10:55:00,19.4,19.44,19.4,19.42,229610.58045554737,6.7279,6.7418,6.7279,6.7349,229610.5805
2005-12-20 11:00:00,19.41,19.48,19.41,19.44,24736.71320107764,6.7314,6.7557,6.7314,6.7418,24736.7132
2005-12-20 11:05:00,19.45,19.45,19.43,19.44,59882.43938280676,6.7453,6.7453,6.7383,6.7418,59882.4394
2005-12-20 11:10:00,19.45,19.46,19.43,19.45,49718.3443546412,6.7453,6.7487,6.7383,6.7453,49718.3444
2005-12-20 11:15:00,19.45,19.48,19.45,19.45,30369.82610825373,6.7453,6.7557,6.7453,6.7453,30369.8261
2005-12-20 11:20:00,19.44,19.46,19.43,19.44,12245.89762429586,6.7418,6.7487,6.7383,6.7418,12245.8976
2005-12-20 11:25:00,19.44,19.46,19.43,19.44,56698.50600048983,6.7418,6.7487,6.7383,6.7418,56698.506
2005-12-20 11:30:00,19.46,19.48,19.43,19.44,36982.6108253735,6.7487,6.7557,6.7383,6.7418,36982.6108
2005-12-20 11:35:00,19.44,19.45,19.43,19.45,20328.19005633113,6.7418,6.7453,6.7383,6.7453,20328.1901
2005-12-20 11:40:00,19.45,19.47,19.44,19.46,13348.028410482488,6.7453,6.7522,6.7418,6.7487,13348.0284
2005-12-20 11:45:00,19.47,19.48,19.45,19.47,20818.025961302963,6.7522,6.7557,6.7453,6.7522,20818.026
2005-12-20 11:50:00,19.46,19.48,19.45,19.48,6367.866764633847,6.7487,6.7557,6.7453,6.7557,6367.8668
2005-12-20 11:55:00,19.48,19.49,19.48,19.49,14695.077149155031,6.7557,6.7591,6.7557,6.7591,14695.0771
2005-12-20 12:00:00,19.48,19.51,19.46,19.48,117315.69924075434,6.7557,6.7661,6.7487,6.7557,117315.6992
2005-12-20 12:05:00,19.48,19.48,19.45,19.47,18613.764388929707,6.7557,6.7557,6.7453,6.7522,18613.7644
2005-12-20 12:10:00,19.47,19.48,19.47,19.48,24736.71320107764,6.7522,6.7557,6.7522,6.7557,24736.7132
2005-12-20 12:15:00,19.48,19.5,19.47,19.5,29879.990203281897,6.7557,6.7626,6.7522,6.7626,29879.9902
2005-12-20 12:20:00,19.51,19.52,19.48,19.48,103845.2118540289,6.7661,6.7695,6.7557,6.7557,103845.2119
2005-12-20 12:25:00,19.48,19.53,19.48,19.5,44085.2314474651,6.7557,6.773,6.7557,6.7626,44085.2314
2005-12-20 12:30:00,19.51,19.52,19.5,19.51,14082.78226794024,6.7661,6.7695,6.7626,6.7661,14082.7823
2005-12-20 12:35:00,19.51,19.52,19.5,19.52,28288.02351212344,6.7661,6.7695,6.7626,6.7695,28288.0235
2005-12-20 12:40:00,19.52,19.55,19.52,19.52,42248.34680382072,6.7695,6.7799,6.7695,6.7695,42248.3468
2005-12-20 12:45:00,19.51,19.52,19.51,19.52,27675.728630908645,6.7661,6.7695,6.7661,6.7695,27675.7286
2005-12-20 12:50:00,19.52,19.52,19.5,19.52,98824.3938280676,6.7695,6.7695,6.7626,6.7695,98824.3938
2005-12-20 12:55:00,19.52,19.52,19.44,19.52,110090.61964241978,6.7695,6.7695,6.7418,6.7695,110090.6196
2005-12-20 13:00:00,19.52,19.57,19.5,19.54,80455.5473916238,6.7695,6.7869,6.7626,6.7765,80455.5474
2005-12-20 13:05:00,19.55,19.55,19.52,19.53,31716.87484692628,6.7799,6.7799,6.7695,6.773,31716.8748
2005-12-20 13:10:00,19.52,19.53,19.52,19.53,46656.869948567226,6.7695,6.773,6.7695,6.773,46656.8699
2005-12-20 13:15:00,19.53,19.55,19.52,19.53,78618.66274797943,6.773,6.7799,6.7695,6.773,78618.6627
2005-12-20 13:20:00,19.53,19.55,19.52,19.55,43840.31349497918,6.773,6.7799,6.7695,6.7799,43840.3135
2005-12-20 13:25:00,19.55,19.56,19.54,19.56,19593.436198873376,6.7799,6.7834,6.7765,6.7834,19593.4362
2005-12-20 13:30:00,19.56,19.56,19.54,19.55,9919.177075679649,6.7834,6.7834,6.7765,6.7799,9919.1771
2005-12-20 13:35:00,19.55,19.55,19.52,19.52,26940.974773450893,6.7799,6.7799,6.7695,6.7695,26940.9748
2005-12-20 13:40:00,19.52,19.55,19.52,19.52,27185.89272593681,6.7695,6.7799,6.7695,6.7695,27185.8927
2005-12-20 13:45:00,19.53,19.57,19.52,19.57,101396.03232916971,6.773,6.7869,6.7695,6.7869,101396.0323
2005-12-20 13:50:00,19.57,19.57,19.55,19.55,13960.32329169728,6.7869,6.7869,6.7799,6.7799,13960.3233
2005-12-20 13:55:00,19.54,19.59,19.53,19.58,34655.89027675729,6.7765,6.7938,6.773,6.7903,34655.8903
2005-12-20 14:00:00,19.58,19.58,19.52,19.55,13225.569434239527,6.7903,6.7903,6.7695,6.7799,13225.5694
2005-12-20 14:05:00,19.55,19.57,19.53,19.55,33553.75949057066,6.7799,6.7869,6.773,6.7799,33553.7595
2005-12-20 14:10:00,19.56,19.58,19.56,19.56,8204.751408278225,6.7834,6.7903,6.7834,6.7834,8204.7514
2005-12-20 14:15:00,19.56,19.61,19.56,19.59,40901.29806514817,6.7834,6.8007,6.7834,6.7938,40901.2981
2005-12-20 14:20:00,19.59,19.68,19.59,19.66,125887.82757776145,6.7938,6.825,6.7938,6.8181,125887.8276
2005-12-20 14:25:00,19.66,19.66,19.62,19.64,90252.26549106048,6.8181,6.8181,6.8042,6.8112,90252.2655
2005-12-20 14:30:00,19.65,19.66,19.64,19.66,21430.320842517754,6.8146,6.8181,6.8112,6.8181,21430.3208
2005-12-20 14:35:00,19.66,19.68,19.64,19.64,68944.40362478569,6.8181,6.825,6.8112,6.8112,68944.4036
2005-12-20 14:40:00,19.64,19.67,19.63,19.66,49228.50844966936,6.8112,6.8216,6.8077,6.8181,49228.5084
2005-12-20 14:45:00,19.67,19.67,19.66,19.67,51187.85206955669,6.8216,6.8216,6.8181,6.8216,51187.8521
2005-12-20 14:50:00,19.66,19.68,19.66,19.66,62943.91378888072,6.8181,6.825,6.8181,6.8181,62943.9138
2005-12-20 14:55:00,19.66,19.7,19.66,19.7,74577.51653196178,6.8181,6.832,6.8181,6.832,74577.5165
2005-12-20 15:00:00,19.7,19.72,19.68,19.68,54861.621356845455,6.832,6.8389,6.825,6.825,54861.6214
2005-12-20 15:05:00,19.68,19.69,19.66,19.67,100538.819495469,6.825,6.8285,6.8181,6.8216,100538.8195
2005-12-20 15:10:00,19.67,19.69,19.67,19.69,36125.397991672784,6.8216,6.8285,6.8216,6.8285,36125.398
2005-12-20 15:15:00,19.68,19.69,19.67,19.68,62821.45481263776,6.825,6.8285,6.8216,6.825,62821.4548
2005-12-20 15:20:00,19.68,19.69,19.66,19.67,86578.49620377173,6.825,6.8285,6.8181,6.8216,86578.4962
2005-12-20 15:25:00,19.67,19.67,19.65,19.67,106539.30933137398,6.8216,6.8216,6.8146,6.8216,106539.3093
2005-12-20 15:30:00,19.67,19.67,19.66,19.67,164707.32304677932,6.8216,6.8216,6.8181,6.8216,164707.323
2005-12-20 15:35:00,19.67,19.67,19.62,19.62,82659.80896399706,6.8216,6.8216,6.8042,6.8042,82659.809
2005-12-20 15:40:00,19.62,19.65,19.61,19.64,123806.02498163114,6.8042,6.8146,6.8007,6.8112,123806.025
2005-12-20 15:45:00,19.63,19.64,19.62,19.62,131398.4815086946,6.8077,6.8112,6.8042,6.8042,131398.4815
2005-12-20 15:50:00,19.61,19.62,19.6,19.62,42738.18270879255,6.8007,6.8042,6.7973,6.8042,42738.1827
2005-12-20 15:55:00,19.62,19.63,19.6,19.6,127724.71222140582,6.8042,6.8077,6.7973,6.7973,127724.7122
2005-12-21 09:30:00,19.48,19.6,19.48,19.54,127234.876316434,6.7557,6.7973,6.7557,6.7765,127234.8763
2005-12-21 09:35:00,19.54,19.61,19.52,19.54,67964.73181484202,6.7765,6.8007,6.7695,6.7765,67964.7318
2005-12-21 09:40:00,19.52,19.58,19.48,19.56,46044.57506735243,6.7695,6.7903,6.7557,6.7834,46044.5751
2005-12-21 09:45:00,19.56,19.6,19.52,19.58,69556.69850600048,6.7834,6.7973,6.7695,6.7903,69556.6985
2005-12-21 09:50:00,19.59,19.6,19.57,19.59,54616.703404359534,6.7938,6.7973,6.7869,6.7938,54616.7034
2005-12-21 09:55:00,19.59,19.64,19.59,19.64,44819.98530492285,6.7938,6.8112,6.7938,6.8112,44819.9853
2005-12-21 10:00:00,19.64,19.64,19.57,19.57,35758.02106294391,6.8112,6.8112,6.7869,6.7869,35758.0211
2005-12-21 10:05:00,19.57,19.61,19.57,19.59,81925.05510653931,6.7869,6.8007,6.7869,6.7938,81925.0551
2005-12-21 10:10:00,19.59,19.6,19.53,19.56,80088.17046289492,6.7938,6.7973,6.773,6.7834,80088.1705
2005-12-21 10:15:00,19.56,19.6,19.56,19.6,84864.07053637032,6.7834,6.7973,6.7834,6.7973,84864.0705
2005-12-21 10:20:00,19.59,19.62,19.59,19.61,45309.82120989468,6.7938,6.8042,6.7938,6.8007,45309.8212
2005-12-21 10:25:00,19.61,19.64,19.6,19.62,41268.67499387705,6.8007,6.8112,6.7973,6.8042,41268.675
2005-12-21 10:30:00,19.62,19.69,19.61,19.62,51432.77002204261,6.8042,6.8285,6.8007,6.8042,51432.77
2005-12-21 10:35:00,19.61,19.61,19.57,19.58,44330.14939995101,6.8007,6.8007,6.7869,6.7903,44330.1494
2005-12-21 10:40:00,19.58,19.66,19.57,19.66,60617.1932402645,6.7903,6.8181,6.7869,6.8181,60617.1932
2005-12-21 10:45:00,19.66,19.7,19.66,19.68,50942.93411707078,6.8181,6.832,6.8181,6.825,50942.9341
2005-12-21 10:50:00,19.68,19.69,19.67,19.67,48248.83663972569,6.825,6.8285,6.8216,6.8216,48248.8366
2005-12-21 10:55:00,19.66,19.66,19.6,19.6,30369.82610825373,6.8181,6.8181,6.7973,6.7973,30369.8261
2005-12-21 11:00:00,19.61,19.62,19.59,19.59,60004.89835904972,6.8007,6.8042,6.7938,6.7938,60004.8984
2005-12-21 11:05:00,19.59,19.61,19.57,19.57,59515.06245407788,6.7938,6.8007,6.7869,6.7869,59515.0625
2005-12-21 11:10:00,19.57,19.57,19.52,19.57,55963.75214303208,6.7869,6.7869,6.7695,6.7869,55963.7521
2005-12-21 11:15:00,19.57,19.57,19.48,19.5,87435.70903747244,6.7869,6.7869,6.7557,6.7626,87435.709
2005-12-21 11:20:00,19.5,19.52,19.48,19.51,44452.60837619397,6.7626,6.7695,6.7557,6.7661,44452.6084
2005-12-21 11:25:00,19.52,19.56,19.52,19.54,58290.47269164829,6.7695,6.7834,6.7695,6.7765,58290.4727
2005-12-21 11:30:00,19.53,19.54,19.51,19.51,16042.125887827577,6.773,6.7765,6.7661,6.7661,16042.1259
2005-12-21 11:35:00,19.52,19.52,19.49,19.5,43228.01861376438,6.7695,6.7695,6.7591,6.7626,43228.0186
2005-12-21 11:40:00,19.51,19.51,19.49,19.49,38819.49546901788,6.7661,6.7661,6.7591,6.7591,38819.4955
2005-12-21 11:45:00,19.49,19.49,19.4,19.41,127724.71222140582,6.7591,6.7591,6.7279,6.7314,127724.7122
2005-12-21 11:50:00,19.4,19.43,19.39,19.43,47391.62380602498,6.7279,6.7383,6.7245,6.7383,47391.6238
2005-12-21 11:55:00,19.43,19.44,19.41,19.42,36247.856967915744,6.7383,6.7418,6.7314,6.7349,36247.857
2005-12-21 12:00:00,19.42,19.42,19.38,19.38,34533.43130051433,6.7349,6.7349,6.721,6.721,34533.4313
2005-12-21 12:05:00,19.38,19.38,19.32,19.34,35023.26720548616,6.721,6.721,6.7002,6.7071,35023.2672
2005-12-21 12:10:00,19.33,19.38,19.31,19.38,65760.47024246877,6.7036,6.721,6.6967,6.721,65760.4702
2005-12-21 12:15:00,19.38,19.4,19.36,19.39,29267.695322067106,6.721,6.7279,6.714,6.7245,29267.6953
2005-12-21 12:20:00,19.37,19.43,19.37,19.43,48003.91868723977,6.7175,6.7383,6.7175,6.7383,48003.9187
2005-12-21 12:25:00,19.43,19.43,19.38,19.39,20205.731080088168,6.7383,6.7383,6.721,6.7245,20205.7311
2005-12-21 12:30:00,19.39,19.4,19.38,19.39,24736.71320107764,6.7245,6.7279,6.721,6.7245,24736.7132
2005-12-21 12:35:00,19.39,19.42,19.39,19.41,25961.302963507223,6.7245,6.7349,6.7245,6.7314,25961.303
2005-12-21 12:40:00,19.41,19.44,19.4,19.43,32206.71075189811,6.7314,6.7418,6.7279,6.7383,32206.7108
2005-12-21 12:45:00,19.42,19.44,19.42,19.43,38574.57751653196,6.7349,6.7418,6.7349,6.7383,38574.5775
2005-12-21 12:50:00,19.43,19.44,19.39,19.39,25349.008082292432,6.7383,6.7418,6.7245,6.7245,25349.0081
2005-12-21 12:55:00,19.38,19.39,19.38,19.39,33186.38256184178,6.721,6.7245,6.721,6.7245,33186.3826
2005-12-21 13:00:00,19.38,19.41,19.38,19.4,31716.87484692628,6.721,6.7314,6.721,6.7279,31716.8748
2005-12-21 13:05:00,19.39,19.4,19.35,19.36,24981.63115356356,6.7245,6.7279,6.7106,6.714,24981.6312
2005-12-21 13:10:00,19.35,19.37,19.34,19.37,38452.118540289,6.7106,6.7175,6.7071,6.7175,38452.1185
2005-12-21 13:15:00,19.35,19.35,19.33,19.34,30859.662013225567,6.7106,6.7106,6.7036,6.7071,30859.662
2005-12-21 13:20:00,19.34,19.4,19.31,19.4,83639.48077394073,6.7071,6.7279,6.6967,6.7279,83639.4808
2005-12-21 13:25:00,19.4,19.4,19.36,19.36,27430.810678422728,6.7279,6.7279,6.714,6.714,27430.8107
2005-12-21 13:30:00,19.36,19.39,19.3,19.3,52167.52387950036,6.714,6.7245,6.6932,6.6932,52167.5239
2005-12-21 13:35:00,19.3,19.39,19.3,19.35,50085.72128337007,6.6932,6.7245,6.6932,6.7106,50085.7213
2005-12-21 13:40:00,19.36,19.37,19.31,19.32,26206.22091599314,6.714,6.7175,6.6967,6.7002,26206.2209
2005-12-21 13:45:00,19.32,19.33,19.29,19.31,36982.6108253735,6.7002,6.7036,6.6898,6.6967,36982.6108
2005-12-21 13:50:00,19.31,19.31,19.26,19.27,31471.95689444036,6.6967,6.6967,6.6794,6.6828,31471.9569
2005-12-21 13:55:00,19.27,19.35,19.26,19.34,55351.45726181729,6.6828,6.7106,6.6794,6.7071,55351.4573
2005-12-21 14:00:00,19.34,19.35,19.32,19.34,26328.679892236098,6.7071,6.7106,6.7002,6.7071,26328.6799
2005-12-21 14:05:00,19.35,19.35,19.31,19.33,17756.551555228998,6.7106,6.7106,6.6967,6.7036,17756.5516
2005-12-21 14:10:00,19.33,19.34,19.3,19.34,32574.087680626988,6.7036,6.7071,6.6932,6.7071,32574.0877
2005-12-21 14:15:00,19.34,19.39,19.33,19.36,24981.63115356356,6.7071,6.7245,6.7036,6.714,24981.6312
2005-12-21 14:20:00,19.38,19.41,19.37,19.38,49595.88537839824,6.721,6.7314,6.7175,6.721,49595.8854
2005-12-21 14:25:00,19.38,19.42,19.38,19.39,31349.4979181974,6.721,6.7349,6.721,6.7245,31349.4979
2005-12-21 14:30:00,19.39,19.41,19.39,19.39,57800.636786676456,6.7245,6.7314,6.7245,6.7245,57800.6368
2005-12-21 14:35:00,19.4,19.43,19.39,19.4,62331.61890766593,6.7279,6.7383,6.7245,6.7279,62331.6189
2005-12-21 14:40:00,19.39,19.39,19.35,19.35,44819.98530492285,6.7245,6.7245,6.7106,6.7106,44819.9853
2005-12-21 14:45:00,19.35,19.4,19.35,19.39,98334.55792309577,6.7106,6.7279,6.7106,6.7245,98334.5579
2005-12-21 14:50:00,19.39,19.44,19.38,19.43,181606.6617683076,6.7245,6.7418,6.721,6.7383,181606.6618
2005-12-21 14:55:00,19.43,19.44,19.39,19.41,76047.02424687729,6.7383,6.7418,6.7245,6.7314,76047.0242
2005-12-21 15:00:00,19.4,19.44,19.39,19.44,66862.6010286554,6.7279,6.7418,6.7245,6.7418,66862.601
2005-12-21 15:05:00,19.44,19.45,19.42,19.44,56820.9649767328,6.7418,6.7453,6.7349,6.7418,56820.965
2005-12-21 15:10:00,19.44,19.45,19.44,19.45,41636.051922605926,6.7418,6.7453,6.7418,6.7453,41636.0519
2005-12-21 15:15:00,19.46,19.48,19.43,19.44,88782.75777614498,6.7487,6.7557,6.7383,6.7418,88782.7578
2005-12-21 15:20:00,19.44,19.51,19.44,19.47,49350.96742591231,6.7418,6.7661,6.7418,6.7522,49350.9674
2005-12-21 15:25:00,19.48,19.48,19.44,19.44,35390.64413421504,6.7557,6.7557,6.7418,6.7418,35390.6441
2005-12-21 15:30:00,19.44,19.48,19.44,19.48,73108.00881704628,6.7418,6.7557,6.7418,6.7557,73108.0088
2005-12-21 15:35:00,19.48,19.49,19.46,19.49,50085.72128337007,6.7557,6.7591,6.7487,6.7591,50085.7213
2005-12-21 15:40:00,19.49,19.51,19.48,19.51,71271.1241734019,6.7591,6.7661,6.7557,6.7661,71271.1242
2005-12-21 15:45:00,19.51,19.54,19.48,19.48,128704.38403134947,6.7661,6.7765,6.7557,6.7557,128704.384
2005-12-21 15:50:00,19.48,19.53,19.48,19.52,138990.938035758,6.7557,6.773,6.7557,6.7695,138990.938
2005-12-21 15:55:00,19.52,19.54,19.52,19.53,185157.9720793534,6.7695,6.7765,6.7695,6.773,185157.9721
2005-12-22 09:30:00,19.71,19.75,19.65,19.69,141807.49448934605,6.8354,6.8493,6.8146,6.8285,141807.4945
2005-12-22 09:35:00,19.7,19.75,19.66,19.7,50208.18025961303,6.832,6.8493,6.8181,6.832,50208.1803
2005-12-22 09:40:00,19.7,19.71,19.65,19.7,27063.43374969385,6.832,6.8354,6.8146,6.832,27063.4337
2005-12-22 09:45:00,19.7,19.71,19.66,19.7,30982.120989468527,6.832,6.8354,6.8181,6.832,30982.121
2005-12-22 09:50:00,19.7,19.75,19.7,19.73,37349.98775410237,6.832,6.8493,6.832,6.8424,37349.9878
2005-12-22 09:55:00,19.72,19.8,19.7,19.77,78006.36786676463,6.8389,6.8666,6.832,6.8562,78006.3679
2005-12-22 10:00:00,19.78,19.79,19.76,19.77,38819.49546901788,6.8597,6.8632,6.8528,6.8562,38819.4955
2005-12-22 10:05:00,19.77,19.79,19.72,19.78,57188.34190546167,6.8562,6.8632,6.8389,6.8597,57188.3419
2005-12-22 10:10:00,19.77,19.78,19.64,19.67,66127.84717119765,6.8562,6.8597,6.8112,6.8216,66127.8472
2005-12-22 10:15:00,19.67,19.7,19.66,19.66,28900.318393338228,6.8216,6.832,6.8181,6.8181,28900.3184
2005-12-22 10:20:00,19.66,19.68,19.66,19.68,40166.54420769042,6.8181,6.825,6.8181,6.825,40166.5442
2005-12-22 10:25:00,19.68,19.72,19.67,19.72,39676.70830271859,6.825,6.8389,6.8216,6.8389,39676.7083
2005-12-22 10:30:00,19.71,19.71,19.57,19.59,93558.65784962036,6.8354,6.8354,6.7869,6.7938,93558.6578
2005-12-22 10:35:00,19.59,19.6,19.5,19.55,84129.31667891255,6.7938,6.7973,6.7626,6.7799,84129.3167
2005-12-22 10:40:00,19.55,19.6,19.51,19.52,44819.98530492285,6.7799,6.7973,6.7661,6.7695,44819.9853
2005-12-22 10:45:00,19.52,19.56,19.51,19.55,127357.33529267694,6.7695,6.7834,6.7661,6.7799,127357.3353
2005-12-22 10:50:00,19.55,19.57,19.53,19.56,36492.77492040167,6.7799,6.7869,6.773,6.7834,36492.7749
2005-12-22 10:55:00,19.56,19.57,19.53,19.57,38084.74161156012,6.7834,6.7869,6.773,6.7869,38084.7416
2005-12-22 11:00:00,19.57,19.57,19.54,19.56,75557.18834190545,6.7869,6.7869,6.7765,6.7834,75557.1883
2005-12-22 11:05:00,19.54,19.57,19.53,19.57,31104.579965711484,6.7765,6.7869,6.773,6.7869,31104.58
2005-12-22 11:10:00,19.56,19.57,19.54,19.56,27675.728630908645,6.7834,6.7869,6.7765,6.7834,27675.7286
2005-12-22 11:15:00,19.55,19.57,19.54,19.56,22042.61572373255,6.7799,6.7869,6.7765,6.7834,22042.6157
2005-12-22 11:20:00,19.56,19.57,19.54,19.55,24001.959343619885,6.7834,6.7869,6.7765,6.7799,24001.9593
2005-12-22 11:25:00,19.54,19.58,19.54,19.57,23144.746509919176,6.7765,6.7903,6.7765,6.7869,23144.7465
2005-12-22 11:30:00,19.57,19.6,19.57,19.58,14205.241244183198,6.7869,6.7973,6.7869,6.7903,14205.2412
2005-12-22 11:35:00,19.58,19.59,19.57,19.58,16287.043840313494,6.7903,6.7938,6.7869,6.7903,16287.0438
2005-12-22 11:40:00,19.58,19.58,19.57,19.57,27920.64658339456,6.7903,6.7903,6.7869,6.7869,27920.6466
2005-12-22 11:45:00,19.57,19.6,19.57,19.58,15797.20793534166,6.7869,6.7973,6.7869,6.7903,15797.2079
2005-12-22 11:50:00,19.58,19.61,19.57,19.61,20083.27210384521,6.7903,6.8007,6.7869,6.8007,20083.2721
2005-12-22 11:55:00,19.61,19.62,19.6,19.6,18001.469507714915,6.8007,6.8042,6.7973,6.7973,18001.4695
2005-12-22 12:00:00,19.6,19.61,19.57,19.57,12980.651481753612,6.7973,6.8007,6.7869,6.7869,12980.6515
2005-12-22 12:05:00,19.57,19.6,19.55,19.56,45677.19813862356,6.7869,6.7973,6.7799,6.7834,45677.1981
2005-12-22 12:10:00,19.57,19.58,19.56,19.57,21307.8618662748,6.7869,6.7903,6.7834,6.7869,21307.8619
2005-12-22 12:15:00,19.56,19.57,19.54,19.55,12123.4386480529,6.7834,6.7869,6.7765,6.7799,12123.4386
2005-12-22 12:20:00,19.54,19.57,19.54,19.56,14939.995101640949,6.7765,6.7869,6.7765,6.7834,14939.9951
2005-12-22 12:25:00,19.57,19.58,19.56,19.57,14817.53612539799,6.7869,6.7903,6.7834,6.7869,14817.5361
2005-12-22 12:30:00,19.57,19.57,19.53,19.55,27308.351702179767,6.7869,6.7869,6.773,6.7799,27308.3517
2005-12-22 12:35:00,19.55,19.57,19.54,19.56,18736.223365172667,6.7799,6.7869,6.7765,6.7834,18736.2234
2005-12-22 12:40:00,19.57,19.57,19.55,19.56,13348.028410482488,6.7869,6.7869,6.7799,6.7834,13348.0284
2005-12-22 12:45:00,19.57,19.58,19.56,19.57,21062.94391378888,6.7869,6.7903,6.7834,6.7869,21062.9439
2005-12-22 12:50:00,19.57,19.57,19.56,19.57,11388.684790595147,6.7869,6.7869,6.7834,6.7869,11388.6848
2005-12-22 12:55:00,19.57,19.57,19.56,19.57,38697.03649277492,6.7869,6.7869,6.7834,6.7869,38697.0365
2005-12-22 13:00:00,19.57,19.57,19.56,19.56,31594.41587068332,6.7869,6.7869,6.7834,6.7834,31594.4159
2005-12-22 13:05:00,19.57,19.57,19.55,19.56,12368.356600538818,6.7869,6.7869,6.7799,6.7834,12368.3566
2005-12-22 13:10:00,19.56,19.57,19.53,19.57,25838.843987264263,6.7834,6.7869,6.773,6.7869,25838.844
2005-12-22 13:15:00,19.57,19.57,19.55,19.56,16899.338721528286,6.7869,6.7869,6.7799,6.7834,16899.3387
2005-12-22 13:20:00,19.56,19.56,19.52,19.55,11511.143766838108,6.7834,6.7834,6.7695,6.7799,11511.1438
2005-12-22 13:25:00,19.55,19.56,19.52,19.55,36492.77492040167,6.7799,6.7834,6.7695,6.7799,36492.7749
2005-12-22 13:30:00,19.54,19.57,19.52,19.55,36125.397991672784,6.7765,6.7869,6.7695,6.7799,36125.398
2005-12-22 13:35:00,19.54,19.57,19.53,19.55,36492.77492040167,6.7765,6.7869,6.773,6.7799,36492.7749
2005-12-22 13:40:00,19.55,19.57,19.52,19.54,34166.05437178545,6.7799,6.7869,6.7695,6.7765,34166.0544
2005-12-22 13:45:00,19.54,19.55,19.49,19.49,65638.0112662258,6.7765,6.7799,6.7591,6.7591,65638.0113
2005-12-22 13:50:00,19.5,19.53,19.48,19.5,67597.35488611314,6.7626,6.773,6.7557,6.7626,67597.3549
2005-12-22 13:55:00,19.48,19.53,19.48,19.51,36492.77492040167,6.7557,6.773,6.7557,6.7661,36492.7749
2005-12-22 14:00:00,19.51,19.55,19.51,19.52,47146.70585353906,6.7661,6.7799,6.7661,6.7695,47146.7059
2005-12-22 14:05:00,19.54,19.57,19.53,19.53,47391.62380602498,6.7765,6.7869,6.773,6.773,47391.6238
2005-12-22 14:10:00,19.55,19.58,19.55,19.56,25593.926034778346,6.7799,6.7903,6.7799,6.7834,25593.926
2005-12-22 14:15:00,19.57,19.58,19.53,19.53,20083.27210384521,6.7869,6.7903,6.773,6.773,20083.2721
2005-12-22 14:20:00,19.54,19.54,19.52,19.52,22042.61572373255,6.7765,6.7765,6.7695,6.7695,22042.6157
2005-12-22 14:25:00,19.52,19.52,19.5,19.52,19348.51824638746,6.7695,6.7695,6.7626,6.7695,19348.5182
2005-12-22 14:30:00,19.52,19.52,19.49,19.5,14205.241244183198,6.7695,6.7695,6.7591,6.7626,14205.2412
2005-12-22 14:35:00,19.49,19.49,19.45,19.45,25716.385011021302,6.7591,6.7591,6.7453,6.7453,25716.385
2005-12-22 14:40:00,19.45,19.48,19.45,19.47,28410.4824883664,6.7453,6.7557,6.7453,6.7522,28410.4825
2005-12-22 14:45:00,19.47,19.47,19.44,19.45,23389.664462405093,6.7522,6.7522,6.7418,6.7453,23389.6645
2005-12-22 14:50:00,19.45,19.46,19.43,19.43,14572.618172912073,6.7453,6.7487,6.7383,6.7383,14572.6182
2005-12-22 14:55:00,19.43,19.45,19.39,19.44,93681.11682586333,6.7383,6.7453,6.7245,6.7418,93681.1168
2005-12-22 15:00:00,19.44,19.44,19.4,19.43,55473.91623806024,6.7418,6.7418,6.7279,6.7383,55473.9162
2005-12-22 15:05:00,19.43,19.44,19.4,19.42,18613.764388929707,6.7383,6.7418,6.7279,6.7349,18613.7644
2005-12-22 15:10:00,19.42,19.47,19.41,19.45,27920.64658339456,6.7349,6.7522,6.7314,6.7453,27920.6466
2005-12-22 15:15:00,19.45,19.47,19.44,19.47,15552.289982855742,6.7453,6.7522,6.7418,6.7522,15552.29
2005-12-22 15:20:00,19.46,19.48,19.43,19.47,19960.81312760225,6.7487,6.7557,6.7383,6.7522,19960.8131
2005-12-22 15:25:00,19.48,19.48,19.44,19.45,13960.32329169728,6.7557,6.7557,6.7418,6.7453,13960.3233
2005-12-22 15:30:00,19.45,19.48,19.44,19.45,27675.728630908645,6.7453,6.7557,6.7418,6.7453,27675.7286
2005-12-22 15:35:00,19.46,19.51,19.45,19.51,18491.30541268675,6.7487,6.7661,6.7453,6.7661,18491.3054
2005-12-22 15:40:00,19.52,19.52,19.45,19.46,25593.926034778346,6.7695,6.7695,6.7453,6.7487,25593.926
2005-12-22 15:45:00,19.46,19.47,19.44,19.47,19960.81312760225,6.7487,6.7522,6.7418,6.7522,19960.8131
2005-12-22 15:50:00,19.46,19.48,19.45,19.48,43595.39554249327,6.7487,6.7557,6.7453,6.7557,43595.3955
2005-12-22 15:55:00,19.48,19.49,19.47,19.47,56576.04702424687,6.7557,6.7591,6.7522,6.7522,56576.047
2005-12-23 09:30:00,19.4,19.41,19.2,19.2,98579.47587558167,6.7279,6.7314,6.6586,6.6586,98579.4759
2005-12-23 09:35:00,19.19,19.26,19.17,19.21,111805.0453098212,6.6551,6.6794,6.6482,6.662,111805.0453
2005-12-23 09:40:00,19.19,19.21,19.14,19.21,77883.90889052166,6.6551,6.662,6.6378,6.662,77883.9089
2005-12-23 09:45:00,19.21,19.21,19.15,19.16,65148.175361253976,6.662,6.662,6.6412,6.6447,65148.1754
2005-12-23 09:50:00,19.15,19.17,19.12,19.17,54984.08033308841,6.6412,6.6482,6.6308,6.6482,54984.0803
2005-12-23 09:55:00,19.16,19.16,19.06,19.12,59882.43938280676,6.6447,6.6447,6.61,6.6308,59882.4394
2005-12-23 10:00:00,19.12,19.12,18.98,19.01,119519.9608131276,6.6308,6.6308,6.5823,6.5927,119519.9608
2005-12-23 10:05:00,19.0,19.01,18.97,19.01,106784.2272838599,6.5892,6.5927,6.5788,6.5927,106784.2273
2005-12-23 10:10:00,19.0,19.03,18.99,19.02,50085.72128337007,6.5892,6.5996,6.5857,6.5961,50085.7213
2005-12-23 10:15:00,19.02,19.05,19.01,19.04,48616.213568454565,6.5961,6.6065,6.5927,6.6031,48616.2136
2005-12-23 10:20:00,19.03,19.09,19.01,19.08,56576.04702424687,6.5996,6.6204,6.5927,6.6169,56576.047
2005-12-23 10:25:00,19.08,19.15,19.08,19.14,53637.031594415865,6.6169,6.6412,6.6169,6.6378,53637.0316
2005-12-23 10:30:00,19.13,19.14,19.11,19.13,41636.051922605926,6.6343,6.6378,6.6273,6.6343,41636.0519
2005-12-23 10:35:00,19.13,19.13,19.08,19.08,36002.93901542983,6.6343,6.6343,6.6169,6.6169,36002.939
2005-12-23 10:40:00,19.08,19.09,19.06,19.08,33798.67744305657,6.6169,6.6204,6.61,6.6169,33798.6774
2005-12-23 10:45:00,19.08,19.12,19.07,19.1,31349.4979181974,6.6169,6.6308,6.6135,6.6239,31349.4979
2005-12-23 10:50:00,19.1,19.11,19.08,19.1,22899.82855743326,6.6239,6.6273,6.6169,6.6239,22899.8286
2005-12-23 10:55:00,19.11,19.13,19.08,19.1,16164.584864070535,6.6273,6.6343,6.6169,6.6239,16164.5849
2005-12-23 11:00:00,19.1,19.12,19.08,19.11,31104.579965711484,6.6239,6.6308,6.6169,6.6273,31104.58
2005-12-23 11:05:00,19.12,19.12,19.09,19.1,39186.87239774675,6.6308,6.6308,6.6204,6.6239,39186.8724
2005-12-23 11:10:00,19.1,19.11,19.05,19.06,30859.662013225567,6.6239,6.6273,6.6065,6.61,30859.662
2005-12-23 11:15:00,19.06,19.11,19.06,19.1,31594.41587068332,6.61,6.6273,6.61,6.6239,31594.4159
2005-12-23 11:20:00,19.1,19.13,19.1,19.12,23757.041391133967,6.6239,6.6343,6.6239,6.6308,23757.0414
2005-12-23 11:25:00,19.12,19.12,19.11,19.11,235733.5292676953,6.6308,6.6308,6.6273,6.6273,235733.5293
2005-12-23 11:30:00,19.11,19.12,19.1,19.12,23144.746509919176,6.6273,6.6308,6.6239,6.6308,23144.7465
2005-12-23 11:35:00,19.12,19.13,19.12,19.12,17144.256674014203,6.6308,6.6343,6.6308,6.6308,17144.2567
2005-12-23 11:40:00,19.12,19.13,19.11,19.12,29267.695322067106,6.6308,6.6343,6.6273,6.6308,29267.6953
2005-12-23 11:45:00,19.12,19.17,19.12,19.14,19960.81312760225,6.6308,6.6482,6.6308,6.6378,19960.8131
2005-12-23 11:50:00,19.14,19.21,19.14,19.2,19470.977222630416,6.6378,6.662,6.6378,6.6586,19470.9772
2005-12-23 11:55:00,19.22,19.22,19.18,19.18,33676.21846681362,6.6655,6.6655,6.6516,6.6516,33676.2185
2005-12-23 12:00:00,19.17,19.22,19.17,19.21,22287.533676218467,6.6482,6.6655,6.6482,6.662,22287.5337
2005-12-23 12:05:00,19.21,19.23,19.21,19.21,22042.61572373255,6.662,6.669,6.662,6.662,22042.6157
2005-12-23 12:10:00,19.21,19.21,19.17,19.17,36982.6108253735,6.662,6.662,6.6482,6.6482,36982.6108
2005-12-23 12:15:00,19.16,19.18,19.15,19.18,12245.89762429586,6.6447,6.6516,6.6412,6.6516,12245.8976
2005-12-23 12:20:00,19.17,19.21,19.17,19.19,22777.36958119029,6.6482,6.662,6.6482,6.6551,22777.3696
2005-12-23 12:25:00,19.18,19.2,19.18,19.18,16899.338721528286,6.6516,6.6586,6.6516,6.6516,16899.3387
2005-12-23 12:30:00,19.18,19.2,19.18,19.19,20573.10800881705,6.6516,6.6586,6.6516,6.6551,20573.108
2005-12-23 12:35:00,19.19,19.24,19.19,19.22,23144.746509919176,6.6551,6.6724,6.6551,6.6655,23144.7465
2005-12-23 12:40:00,19.21,19.26,19.21,19.25,13592.946362968403,6.662,6.6794,6.662,6.6759,13592.9464
2005-12-23 12:45:00,19.25,19.26,19.22,19.22,24001.959343619885,6.6759,6.6794,6.6655,6.6655,24001.9593
2005-12-23 12:50:00,19.23,19.23,19.21,19.23,11878.520695566984,6.669,6.669,6.662,6.669,11878.5207
2005-12-23 12:55:00,19.23,19.25,19.22,19.25,23389.664462405093,6.669,6.6759,6.6655,6.6759,23389.6645
2005-12-23 13:00:00,19.24,19.3,19.24,19.29,42370.80578006368,6.6724,6.6932,6.6724,6.6898,42370.8058
2005-12-23 13:05:00,19.3,19.32,19.3,19.32,18368.84643644379,6.6932,6.7002,6.6932,6.7002,18368.8464
2005-12-23 13:10:00,19.32,19.33,19.31,19.32,26818.51579720793,6.7002,6.7036,6.6967,6.7002,26818.5158
2005-12-23 13:15:00,19.33,19.39,19.33,19.37,60984.570168993385,6.7036,6.7245,6.7036,6.7175,60984.5702
2005-12-23 13:20:00,19.37,19.37,19.34,19.36,48861.13152094048,6.7175,6.7175,6.7071,6.714,48861.1315
2005-12-23 13:25:00,19.38,19.38,19.35,19.35,26696.05682096497,6.721,6.721,6.7106,6.7106,26696.0568
2005-12-23 13:30:00,19.35,19.35,19.3,19.3,17511.63360274308,6.7106,6.7106,6.6932,6.6932,17511.6336
2005-12-23 13:35:00,19.31,19.32,19.3,19.31,48126.37766348273,6.6967,6.7002,6.6932,6.6967,48126.3777
2005-12-23 13:40:00,19.31,19.31,19.26,19.3,75557.18834190545,6.6967,6.6967,6.6794,6.6932,75557.1883
2005-12-23 13:45:00,19.29,19.31,19.24,19.31,43105.55963752143,6.6898,6.6967,6.6724,6.6967,43105.5596
2005-12-23 13:50:00,19.3,19.31,19.29,19.3,12858.192505510651,6.6932,6.6967,6.6898,6.6932,12858.1925
2005-12-23 13:55:00,19.3,19.31,19.3,19.3,22409.992652461424,6.6932,6.6967,6.6932,6.6932,22409.9927
2005-12-23 14:00:00,19.3,19.3,19.28,19.28,8082.292432035268,6.6932,6.6932,6.6863,6.6863,8082.2924
2005-12-23 14:05:00,19.27,19.28,19.26,19.27,22165.074699975507,6.6828,6.6863,6.6794,6.6828,22165.0747
2005-12-23 14:10:00,19.26,19.29,19.26,19.29,48003.91868723977,6.6794,6.6898,6.6794,6.6898,48003.9187
2005-12-23 14:15:00,19.29,19.31,19.29,19.3,37839.82365907421,6.6898,6.6967,6.6898,6.6932,37839.8237
2005-12-23 14:20:00,19.31,19.32,19.3,19.31,12490.815576781775,6.6967,6.7002,6.6932,6.6967,12490.8156
2005-12-23 14:25:00,19.31,19.32,19.3,19.32,15062.454077883907,6.6967,6.7002,6.6932,6.7002,15062.4541
2005-12-23 14:30:00,19.32,19.34,19.31,19.32,27798.1876071516,6.7002,6.7071,6.6967,6.7002,27798.1876
2005-12-23 14:35:00,19.32,19.33,19.31,19.33,11143.766838109234,6.7002,6.7036,6.6967,6.7036,11143.7668
2005-12-23 14:40:00,19.33,19.39,19.33,19.39,33308.84153808474,6.7036,6.7245,6.7036,6.7245,33308.8415
2005-12-23 14:45:00,19.39,19.39,19.36,19.36,19470.977222630416,6.7245,6.7245,6.714,6.714,19470.9772
2005-12-23 14:50:00,19.37,19.39,19.37,19.37,18491.30541268675,6.7175,6.7245,6.7175,6.7175,18491.3054
2005-12-23 14:55:00,19.39,19.39,19.38,19.38,16042.125887827577,6.7245,6.7245,6.721,6.721,16042.1259
2005-12-23 15:00:00,19.38,19.38,19.33,19.34,27430.810678422728,6.721,6.721,6.7036,6.7071,27430.8107
2005-12-23 15:05:00,19.34,19.35,19.33,19.35,34410.972324271366,6.7071,6.7106,6.7036,6.7106,34410.9723
2005-12-23 15:10:00,19.35,19.41,19.35,19.4,54984.08033308841,6.7106,6.7314,6.7106,6.7279,54984.0803
2005-12-23 15:15:00,19.4,19.41,19.39,19.39,18246.38746020084,6.7279,6.7314,6.7245,6.7245,18246.3875
2005-12-23 15:20:00,19.39,19.41,19.39,19.4,14450.159196669114,6.7245,6.7314,6.7245,6.7279,14450.1592
2005-12-23 15:25:00,19.41,19.41,19.39,19.4,24369.336272348763,6.7314,6.7314,6.7245,6.7279,24369.3363
2005-12-23 15:30:00,19.4,19.44,19.39,19.42,98824.3938280676,6.7279,6.7418,6.7245,6.7349,98824.3938
2005-12-23 15:35:00,19.44,19.45,19.43,19.45,30492.28508449669,6.7418,6.7453,6.7383,6.7453,30492.2851
2005-12-23 15:40:00,19.45,19.47,19.44,19.47,20695.56698506,6.7453,6.7522,6.7418,6.7522,20695.567
2005-12-23 15:45:00,19.47,19.48,19.46,19.48,62576.53686015184,6.7522,6.7557,6.7487,6.7557,62576.5369
2005-12-23 15:50:00,19.48,19.48,19.46,19.47,51800.14695077149,6.7557,6.7557,6.7487,6.7522,51800.147
2005-12-23 15:55:00,19.47,19.47,19.44,19.45,52289.98285574332,6.7522,6.7522,6.7418,6.7453,52289.9829
2005-12-27 09:30:00,19.39,19.39,19.23,19.26,97354.88611315208,6.7245,6.7245,6.669,6.6794,97354.8861
2005-12-27 09:35:00,19.24,19.3,19.23,19.28,32084.25177565516,6.6724,6.6932,6.669,6.6863,32084.2518
2005-12-27 09:40:00,19.29,19.3,19.21,19.22,32084.25177565516,6.6898,6.6932,6.662,6.6655,32084.2518
2005-12-27 09:45:00,19.21,19.21,19.12,19.13,82537.3499877541,6.662,6.662,6.6308,6.6343,82537.35
2005-12-27 09:50:00,19.13,19.14,19.08,19.08,70413.9113397012,6.6343,6.6378,6.6169,6.6169,70413.9113
2005-12-27 09:55:00,19.08,19.08,19.05,19.05,33676.21846681362,6.6169,6.6169,6.6065,6.6065,33676.2185
2005-12-27 10:00:00,19.06,19.06,18.96,18.99,114866.51971589516,6.61,6.61,6.5753,6.5857,114866.5197
2005-12-27 10:05:00,19.01,19.03,19.01,19.03,110947.83247612049,6.5927,6.5996,6.5927,6.5996,110947.8325
2005-12-27 10:10:00,19.03,19.03,18.97,18.98,102130.78618662748,6.5996,6.5996,6.5788,6.5823,102130.7862
2005-12-27 10:15:00,18.98,18.98,18.87,18.87,122214.05829047268,6.5823,6.5823,6.5441,6.5441,122214.0583
2005-12-27 10:20:00,18.87,18.92,18.85,18.89,95395.54249326474,6.5441,6.5615,6.5372,6.5511,95395.5425
2005-12-27 10:25:00,18.9,18.95,18.9,18.94,62086.70095518001,6.5545,6.5719,6.5545,6.5684,62086.701
2005-12-27 10:30:00,18.95,19.0,18.94,18.99,119030.12490815576,6.5719,6.5892,6.5684,6.5857,119030.1249
2005-12-27 10:35:00,18.99,19.02,18.99,19.02,68087.19079108498,6.5857,6.5961,6.5857,6.5961,68087.1908
2005-12-27 10:40:00,19.02,19.02,18.97,18.99,146216.01763409257,6.5961,6.5961,6.5788,6.5857,146216.0176
2005-12-27 10:45:00,18.99,19.0,18.98,18.99,37839.82365907421,6.5857,6.5892,6.5823,6.5857,37839.8237
2005-12-27 10:50:00,18.99,18.99,18.98,18.98,185402.8900318393,6.5857,6.5857,6.5823,6.5823,185402.89
2005-12-27 10:55:00,18.98,18.99,18.96,18.99,128337.0071026206,6.5823,6.5857,6.5753,6.5857,128337.0071
2005-12-27 11:00:00,18.99,19.03,18.98,18.99,106171.9324026451,6.5857,6.5996,6.5823,6.5857,106171.9324
2005-12-27 11:05:00,18.99,19.01,18.98,18.99,40289.00318393338,6.5857,6.5927,6.5823,6.5857,40289.0032
2005-12-27 11:10:00,18.99,19.0,18.97,18.98,125520.45064903256,6.5857,6.5892,6.5788,6.5823,125520.4506
2005-12-27 11:15:00,18.97,18.99,18.92,18.92,168626.010286554,6.5788,6.5857,6.5615,6.5615,168626.0103
2005-12-27 11:20:00,18.92,18.99,18.9,18.91,107518.98114131764,6.5615,6.5857,6.5545,6.558,107518.9811
2005-12-27 11:25:00,18.92,18.94,18.89,18.9,32206.71075189811,6.5615,6.5684,6.5511,6.5545,32206.7108
2005-12-27 11:30:00,18.9,18.9,18.78,18.81,90497.1834435464,6.5545,6.5545,6.5129,6.5233,90497.1834
2005-12-27 11:35:00,18.81,18.81,18.74,18.76,160421.25887827575,6.5233,6.5233,6.499,6.506,160421.2589
2005-12-27 11:40:00,18.76,18.82,18.75,18.81,62698.9958363948,6.506,6.5268,6.5025,6.5233,62698.9958
2005-12-27 11:45:00,18.81,18.84,18.79,18.82,28288.02351212344,6.5233,6.5337,6.5164,6.5268,28288.0235
2005-12-27 11:50:00,18.83,18.84,18.79,18.81,29022.77736958119,6.5302,6.5337,6.5164,6.5233,29022.7774
2005-12-27 11:55:00,18.81,18.83,18.73,18.73,69924.07543472936,6.5233,6.5302,6.4956,6.4956,69924.0754
2005-12-27 12:00:00,18.73,18.74,18.7,18.71,63556.20867009551,6.4956,6.499,6.4852,6.4886,63556.2087
2005-12-27 12:05:00,18.71,18.78,18.69,18.78,134704.87386725447,6.4886,6.5129,6.4817,6.5129,134704.8739
2005-12-27 12:10:00,18.78,18.83,18.77,18.83,40411.462160176336,6.5129,6.5302,6.5094,6.5302,40411.4622
2005-12-27 12:15:00,18.83,18.9,18.83,18.9,28288.02351212344,6.5302,6.5545,6.5302,6.5545,28288.0235
2005-12-27 12:20:00,18.9,18.93,18.88,18.93,34410.972324271366,6.5545,6.5649,6.5476,6.5649,34410.9723
2005-12-27 12:25:00,18.93,18.93,18.9,18.92,43228.01861376438,6.5649,6.5649,6.5545,6.5615,43228.0186
2005-12-27 12:30:00,18.91,18.91,18.81,18.83,58535.39064413421,6.558,6.558,6.5233,6.5302,58535.3906
2005-12-27 12:35:00,18.83,18.93,18.83,18.92,18981.141317658585,6.5302,6.5649,6.5302,6.5615,18981.1413
2005-12-27 12:40:00,18.91,18.92,18.86,18.88,22777.36958119029,6.558,6.5615,6.5406,6.5476,22777.3696
2005-12-27 12:45:00,18.87,18.88,18.86,18.88,17756.551555228998,6.5441,6.5476,6.5406,6.5476,17756.5516
2005-12-27 12:50:00,18.89,18.93,18.88,18.9,8694.58731325006,6.5511,6.5649,6.5476,6.5545,8694.5873
2005-12-27 12:55:00,18.9,18.9,18.86,18.9,20940.48493754592,6.5545,6.5545,6.5406,6.5545,20940.4849
2005-12-27 13:00:00,18.9,18.9,18.89,18.9,8572.128337007101,6.5545,6.5545,6.5511,6.5545,8572.1283
2005-12-27 13:05:00,18.9,18.95,18.89,18.95,24859.1721773206,6.5545,6.5719,6.5511,6.5719,24859.1722
2005-12-27 13:10:00,18.95,18.99,18.94,18.98,20205.731080088168,6.5719,6.5857,6.5684,6.5823,20205.7311
2005-12-27 13:15:00,18.97,18.98,18.92,18.95,42125.88782757776,6.5788,6.5823,6.5615,6.5719,42125.8878
2005-12-27 13:20:00,18.95,18.95,18.81,18.81,67107.51898114131,6.5719,6.5719,6.5233,6.5233,67107.519
2005-12-27 13:25:00,18.81,18.85,18.81,18.84,19348.51824638746,6.5233,6.5372,6.5233,6.5337,19348.5182
2005-12-27 13:30:00,18.83,18.86,18.78,18.78,20573.10800881705,6.5302,6.5406,6.5129,6.5129,20573.108
2005-12-27 13:35:00,18.78,18.86,18.78,18.86,36247.856967915744,6.5129,6.5406,6.5129,6.5406,36247.857
2005-12-27 13:40:00,18.86,18.86,18.85,18.86,16042.125887827577,6.5406,6.5406,6.5372,6.5406,16042.1259
2005-12-27 13:45:00,18.86,18.92,18.86,18.9,21552.779818760715,6.5406,6.5615,6.5406,6.5545,21552.7798
2005-12-27 13:50:00,18.91,18.91,18.88,18.89,25961.302963507223,6.558,6.558,6.5476,6.5511,25961.303
2005-12-27 13:55:00,18.9,18.9,18.86,18.86,12000.979671809942,6.5545,6.5545,6.5406,6.5406,12000.9797
2005-12-27 14:00:00,18.86,18.9,18.86,18.9,16654.42076904237,6.5406,6.5545,6.5406,6.5545,16654.4208
2005-12-27 14:05:00,18.9,18.93,18.89,18.93,12245.89762429586,6.5545,6.5649,6.5511,6.5649,12245.8976
2005-12-27 14:10:00,18.93,18.96,18.93,18.95,12123.4386480529,6.5649,6.5753,6.5649,6.5719,12123.4386
2005-12-27 14:15:00,18.95,18.99,18.94,18.98,10776.389909380356,6.5719,6.5857,6.5684,6.5823,10776.3899
2005-12-27 14:20:00,18.97,19.0,18.95,18.95,21552.779818760715,6.5788,6.5892,6.5719,6.5719,21552.7798
2005-12-27 14:25:00,18.95,19.03,18.94,19.03,33921.13641929953,6.5719,6.5996,6.5684,6.5996,33921.1364
2005-12-27 14:30:00,19.03,19.03,18.95,18.98,21185.40289003184,6.5996,6.5996,6.5719,6.5823,21185.4029
2005-12-27 14:35:00,18.98,19.02,18.98,19.02,18246.38746020084,6.5823,6.5961,6.5823,6.5961,18246.3875
2005-12-27 14:40:00,19.03,19.03,18.98,18.98,36247.856967915744,6.5996,6.5996,6.5823,6.5823,36247.857
2005-12-27 14:45:00,18.98,19.0,18.96,19.0,36860.15184913054,6.5823,6.5892,6.5753,6.5892,36860.1518
2005-12-27 14:50:00,18.99,19.0,18.94,18.94,11756.061719324023,6.5857,6.5892,6.5684,6.5684,11756.0617
2005-12-27 14:55:00,18.94,18.94,18.9,18.9,29879.990203281897,6.5684,6.5684,6.5545,6.5545,29879.9902
2005-12-27 15:00:00,18.9,18.92,18.9,18.91,37105.06980161645,6.5545,6.5615,6.5545,6.558,37105.0698
2005-12-27 15:05:00,18.91,18.92,18.88,18.88,21675.238795003672,6.558,6.5615,6.5476,6.5476,21675.2388
2005-12-27 15:10:00,18.87,18.9,18.85,18.9,26573.59784472201,6.5441,6.5545,6.5372,6.5545,26573.5978
2005-12-27 15:15:00,18.88,18.89,18.86,18.87,27308.351702179767,6.5476,6.5511,6.5406,6.5441,27308.3517
2005-12-27 15:20:00,18.87,18.93,18.87,18.93,27430.810678422728,6.5441,6.5649,6.5441,6.5649,27430.8107
2005-12-27 15:25:00,18.93,18.93,18.86,18.9,25226.54910604947,6.5649,6.5649,6.5406,6.5545,25226.5491
2005-12-27 15:30:00,18.91,18.95,18.9,18.95,51555.22899828557,6.558,6.5719,6.5545,6.5719,51555.229
2005-12-27 15:35:00,18.95,18.95,18.95,18.95,64413.42150379622,6.5719,6.5719,6.5719,6.5719,64413.4215
2005-12-27 15:40:00,18.95,18.95,18.92,18.93,50698.016164584864,6.5719,6.5719,6.5615,6.5649,50698.0162
2005-12-27 15:45:00,18.94,18.94,18.86,18.87,70291.45236345823,6.5684,6.5684,6.5406,6.5441,70291.4524
2005-12-27 15:50:00,18.87,18.9,18.86,18.87,80945.38329659564,6.5441,6.5545,6.5406,6.5441,80945.3833
2005-12-27 15:55:00,18.87,18.92,18.87,18.91,93681.11682586333,6.5441,6.5615,6.5441,6.558,93681.1168
2005-12-28 09:30:00,19.05,19.05,18.95,19.02,71026.20622091599,6.6065,6.6065,6.5719,6.5961,71026.2062
2005-12-28 09:35:00,19.01,19.08,18.97,19.03,69679.15748224345,6.5927,6.6169,6.5788,6.5996,69679.1575
2005-12-28 09:40:00,19.03,19.03,18.99,18.99,43717.85451873622,6.5996,6.5996,6.5857,6.5857,43717.8545
2005-12-28 09:45:00,18.99,19.0,18.9,18.95,97354.88611315208,6.5857,6.5892,6.5545,6.5719,97354.8861
2005-12-28 09:50:00,18.95,18.99,18.94,18.97,27430.810678422728,6.5719,6.5857,6.5684,6.5788,27430.8107
2005-12-28 09:55:00,18.98,18.98,18.92,18.97,78618.66274797943,6.5823,6.5823,6.5615,6.5788,78618.6627
2005-12-28 10:00:00,18.97,18.99,18.94,18.95,31227.038941954444,6.5788,6.5857,6.5684,6.5719,31227.0389
2005-12-28 10:05:00,18.94,18.95,18.92,18.95,21797.697771246632,6.5684,6.5719,6.5615,6.5719,21797.6978
2005-12-28 10:10:00,18.93,18.95,18.91,18.91,34410.972324271366,6.5649,6.5719,6.558,6.558,34410.9723
2005-12-28 10:15:00,18.91,18.96,18.9,18.94,42125.88782757776,6.558,6.5753,6.5545,6.5684,42125.8878
2005-12-28 10:20:00,18.94,18.95,18.91,18.91,14082.78226794024,6.5684,6.5719,6.558,6.558,14082.7823
2005-12-28 10:25:00,18.91,18.91,18.86,18.87,42003.4288513348,6.558,6.558,6.5406,6.5441,42003.4289
2005-12-28 10:30:00,18.87,18.91,18.86,18.89,45432.28018613764,6.5441,6.558,6.5406,6.5511,45432.2802
2005-12-28 10:35:00,18.89,18.9,18.84,18.84,19715.895175116333,6.5511,6.5545,6.5337,6.5337,19715.8952
2005-12-28 10:40:00,18.84,18.86,18.81,18.83,37717.36468283125,6.5337,6.5406,6.5233,6.5302,37717.3647
2005-12-28 10:45:00,18.83,18.85,18.78,18.78,83517.02179769776,6.5302,6.5372,6.5129,6.5129,83517.0218
2005-12-28 10:50:00,18.78,18.8,18.77,18.8,51555.22899828557,6.5129,6.5198,6.5094,6.5198,51555.229
2005-12-28 10:55:00,18.8,18.81,18.78,18.8,60127.35733529268,6.5198,6.5233,6.5129,6.5198,60127.3573
2005-12-28 11:00:00,18.8,18.83,18.78,18.83,71883.4190546167,6.5198,6.5302,6.5129,6.5302,71883.4191
2005-12-28 11:05:00,18.82,18.82,18.77,18.77,73230.46779328924,6.5268,6.5268,6.5094,6.5094,73230.4678
2005-12-28 11:10:00,18.77,18.8,18.74,18.77,62943.91378888072,6.5094,6.5198,6.499,6.5094,62943.9138
2005-12-28 11:15:00,18.77,18.77,18.71,18.75,48983.59049718344,6.5094,6.5094,6.4886,6.5025,48983.5905
2005-12-28 11:20:00,18.75,18.79,18.75,18.77,43962.77247122214,6.5025,6.5164,6.5025,6.5094,43962.7725
2005-12-28 11:25:00,18.77,18.81,18.77,18.81,35145.726181729115,6.5094,6.5233,6.5094,6.5233,35145.7262
2005-12-28 11:30:00,18.81,18.81,18.77,18.81,43840.31349497918,6.5233,6.5233,6.5094,6.5233,43840.3135
2005-12-28 11:35:00,18.81,18.81,18.77,18.79,49963.26230712711,6.5233,6.5233,6.5094,6.5164,49963.2623
2005-12-28 11:40:00,18.8,18.81,18.77,18.77,37839.82365907421,6.5198,6.5233,6.5094,6.5094,37839.8237
2005-12-28 11:45:00,18.78,18.8,18.77,18.79,62454.07788390889,6.5129,6.5198,6.5094,6.5164,62454.0779
2005-12-28 11:50:00,18.77,18.8,18.75,18.75,27185.89272593681,6.5094,6.5198,6.5025,6.5025,27185.8927
2005-12-28 11:55:00,18.76,18.78,18.75,18.77,22409.992652461424,6.506,6.5129,6.5025,6.5094,22409.9927
2005-12-28 12:00:00,18.77,18.77,18.73,18.74,90374.72446730344,6.5094,6.5094,6.4956,6.499,90374.7245
2005-12-28 12:05:00,18.74,18.77,18.72,18.77,48861.13152094048,6.499,6.5094,6.4921,6.5094,48861.1315
2005-12-28 12:10:00,18.77,18.77,18.75,18.76,26451.13886847905,6.5094,6.5094,6.5025,6.506,26451.1389
2005-12-28 12:15:00,18.75,18.77,18.72,18.77,69801.6164584864,6.5025,6.5094,6.4921,6.5094,69801.6165
2005-12-28 12:20:00,18.76,18.78,18.75,18.78,84986.52951261327,6.506,6.5129,6.5025,6.5129,84986.5295
2005-12-28 12:25:00,18.78,18.79,18.76,18.78,43472.936566250304,6.5129,6.5164,6.506,6.5129,43472.9366
2005-12-28 12:30:00,18.78,18.79,18.77,18.77,29757.53122703894,6.5129,6.5164,6.5094,6.5094,29757.5312
2005-12-28 12:35:00,18.78,18.8,18.78,18.79,34043.59539554249,6.5129,6.5198,6.5129,6.5164,34043.5954
2005-12-28 12:40:00,18.78,18.79,18.78,18.79,88537.83982365907,6.5129,6.5164,6.5129,6.5164,88537.8398
2005-12-28 12:45:00,18.78,18.81,18.78,18.79,33431.3005143277,6.5129,6.5233,6.5129,6.5164,33431.3005
2005-12-28 12:50:00,18.79,18.81,18.78,18.8,27308.351702179767,6.5164,6.5233,6.5129,6.5198,27308.3517
2005-12-28 12:55:00,18.8,18.81,18.79,18.8,18368.84643644379,6.5198,6.5233,6.5164,6.5198,18368.8464
2005-12-28 13:00:00,18.79,18.81,18.79,18.79,33553.75949057066,6.5164,6.5233,6.5164,6.5164,33553.7595
2005-12-28 13:05:00,18.79,18.85,18.79,18.84,60862.11119275042,6.5164,6.5372,6.5164,6.5337,60862.1112
2005-12-28 13:10:00,18.84,18.88,18.83,18.86,49106.0494734264,6.5337,6.5476,6.5302,6.5406,49106.0495
2005-12-28 13:15:00,18.86,18.92,18.86,18.9,62331.61890766593,6.5406,6.5615,6.5406,6.5545,62331.6189
2005-12-28 13:20:00,18.9,18.93,18.9,18.92,53024.73671320108,6.5545,6.5649,6.5545,6.5615,53024.7367
2005-12-28 13:25:00,18.92,18.95,18.92,18.95,40533.921136419296,6.5615,6.5719,6.5615,6.5719,40533.9211
2005-12-28 13:30:00,18.94,18.97,18.94,18.97,27430.810678422728,6.5684,6.5788,6.5684,6.5788,27430.8107
2005-12-28 13:35:00,18.97,19.02,18.96,19.02,52289.98285574332,6.5788,6.5961,6.5753,6.5961,52289.9829
2005-12-28 13:40:00,19.02,19.04,19.01,19.04,70781.28826843007,6.5961,6.6031,6.5927,6.6031,70781.2883
2005-12-28 13:45:00,19.04,19.07,19.02,19.02,101640.95028165563,6.6031,6.6135,6.5961,6.5961,101640.9503
2005-12-28 13:50:00,19.03,19.05,19.0,19.03,42493.26475630664,6.5996,6.6065,6.5892,6.5996,42493.2648
2005-12-28 13:55:00,19.03,19.07,19.03,19.05,21062.94391378888,6.5996,6.6135,6.5996,6.6065,21062.9439
2005-12-28 14:00:00,19.05,19.08,19.03,19.04,22287.533676218467,6.6065,6.6169,6.5996,6.6031,22287.5337
2005-12-28 14:05:00,19.04,19.09,19.03,19.09,31349.4979181974,6.6031,6.6204,6.5996,6.6204,31349.4979
2005-12-28 14:10:00,19.08,19.08,19.03,19.06,17511.63360274308,6.6169,6.6169,6.5996,6.61,17511.6336
2005-12-28 14:15:00,19.06,19.06,19.0,19.04,22777.36958119029,6.61,6.61,6.5892,6.6031,22777.3696
2005-12-28 14:20:00,19.03,19.04,18.99,19.0,20450.649032574085,6.5996,6.6031,6.5857,6.5892,20450.649
2005-12-28 14:25:00,19.0,19.03,18.99,19.0,31104.579965711484,6.5892,6.5996,6.5857,6.5892,31104.58
2005-12-28 14:30:00,18.99,19.02,18.99,18.99,38084.74161156012,6.5857,6.5961,6.5857,6.5857,38084.7416
2005-12-28 14:35:00,18.99,19.01,18.99,18.99,24859.1721773206,6.5857,6.5927,6.5857,6.5857,24859.1722
2005-12-28 14:40:00,19.0,19.02,18.98,19.0,21552.779818760715,6.5892,6.5961,6.5823,6.5892,21552.7798
2005-12-28 14:45:00,19.0,19.01,18.99,19.01,15307.372030369825,6.5892,6.5927,6.5857,6.5927,15307.372
2005-12-28 14:50:00,19.0,19.01,18.98,19.0,19715.895175116333,6.5892,6.5927,6.5823,6.5892,19715.8952
2005-12-28 14:55:00,19.0,19.04,19.0,19.03,25226.54910604947,6.5892,6.6031,6.5892,6.5996,25226.5491
2005-12-28 15:00:00,19.02,19.03,18.99,19.01,30247.36713201077,6.5961,6.5996,6.5857,6.5927,30247.3671
2005-12-28 15:05:00,19.01,19.05,18.99,19.0,29879.990203281897,6.5927,6.6065,6.5857,6.5892,29879.9902
2005-12-28 15:10:00,18.99,19.03,18.99,19.03,33798.67744305657,6.5857,6.5996,6.5857,6.5996,33798.6774
2005-12-28 15:15:00,19.03,19.03,18.98,18.98,22042.61572373255,6.5996,6.5996,6.5823,6.5823,22042.6157
2005-12-28 15:20:00,18.97,18.99,18.97,18.98,33798.67744305657,6.5788,6.5857,6.5788,6.5823,33798.6774
2005-12-28 15:25:00,18.98,19.02,18.97,18.99,38819.49546901788,6.5823,6.5961,6.5788,6.5857,38819.4955
2005-12-28 15:30:00,19.0,19.02,18.99,19.01,28532.94146460936,6.5892,6.5961,6.5857,6.5927,28532.9415
2005-12-28 15:35:00,19.01,19.03,18.98,18.99,52657.3597844722,6.5927,6.5996,6.5823,6.5857,52657.3598
2005-12-28 15:40:00,18.99,19.0,18.98,19.0,30247.36713201077,6.5857,6.5892,6.5823,6.5892,30247.3671
2005-12-28 15:45:00,18.99,19.0,18.97,18.99,42248.34680382072,6.5857,6.5892,6.5788,6.5857,42248.3468
2005-12-28 15:50:00,18.99,19.01,18.99,19.0,90742.10139603232,6.5857,6.5927,6.5857,6.5892,90742.1014
2005-12-28 15:55:00,18.99,18.99,18.96,18.97,82782.26794024001,6.5857,6.5857,6.5753,6.5788,82782.2679
2005-12-29 09:30:00,18.99,19.06,18.99,19.03,105559.63752143033,6.5857,6.61,6.5857,6.5996,105559.6375
2005-12-29 09:35:00,19.03,19.05,18.92,18.97,47881.45971099681,6.5996,6.6065,6.5615,6.5788,47881.4597
2005-12-29 09:40:00,18.97,19.02,18.96,18.97,43717.85451873622,6.5788,6.5961,6.5753,6.5788,43717.8545
2005-12-29 09:45:00,18.96,18.99,18.91,18.97,35513.103110458,6.5753,6.5857,6.558,6.5788,35513.1031
2005-12-29 09:50:00,18.98,18.99,18.92,18.93,12000.979671809942,6.5823,6.5857,6.5615,6.5649,12000.9797
2005-12-29 09:55:00,18.93,18.95,18.9,18.9,16164.584864070535,6.5649,6.5719,6.5545,6.5545,16164.5849
2005-12-29 10:00:00,18.9,18.95,18.89,18.89,27185.89272593681,6.5545,6.5719,6.5511,6.5511,27185.8927
2005-12-29 10:05:00,18.89,18.92,18.89,18.91,9061.964241978936,6.5511,6.5615,6.5511,6.558,9061.9642
2005-12-29 10:10:00,18.91,18.93,18.9,18.93,10653.9309331374,6.558,6.5649,6.5545,6.5649,10653.9309
2005-12-29 10:15:00,18.93,18.95,18.92,18.94,8939.505265735977,6.5649,6.5719,6.5615,6.5684,8939.5053
2005-12-29 10:20:00,18.93,18.93,18.9,18.91,23022.28753367621,6.5649,6.5649,6.5545,6.558,23022.2875
2005-12-29 10:25:00,18.91,18.95,18.9,18.91,44942.44428116581,6.558,6.5719,6.5545,6.558,44942.4443
2005-12-29 10:30:00,18.93,18.99,18.9,18.95,35880.48003918687,6.5649,6.5857,6.5545,6.5719,35880.48
2005-12-29 10:35:00,18.95,18.95,18.86,18.86,23634.58241489101,6.5719,6.5719,6.5406,6.5406,23634.5824
2005-12-29 10:40:00,18.86,18.89,18.86,18.89,25226.54910604947,6.5406,6.5511,6.5406,6.5511,25226.5491
2005-12-29 10:45:00,18.88,18.88,18.85,18.87,32329.16972814107,6.5476,6.5476,6.5372,6.5441,32329.1697
2005-12-29 10:50:00,18.86,18.89,18.86,18.89,14939.995101640949,6.5406,6.5511,6.5406,6.5511,14939.9951
2005-12-29 10:55:00,18.89,18.9,18.87,18.89,15184.913054126866,6.5511,6.5545,6.5441,6.5511,15184.9131
2005-12-29 11:00:00,18.88,18.97,18.88,18.97,27430.810678422728,6.5476,6.5788,6.5476,6.5788,27430.8107
2005-12-29 11:05:00,18.97,19.03,18.97,19.02,50820.47514082782,6.5788,6.5996,6.5788,6.5961,50820.4751
2005-12-29 11:10:00,19.02,19.06,19.02,19.06,70658.82929218712,6.5961,6.61,6.5961,6.61,70658.8293
2005-12-29 11:15:00,19.05,19.07,19.0,19.0,24369.336272348763,6.6065,6.6135,6.5892,6.5892,24369.3363
2005-12-29 11:20:00,19.0,19.04,18.99,19.04,25961.302963507223,6.5892,6.6031,6.5857,6.6031,25961.303
2005-12-29 11:25:00,19.03,19.1,19.03,19.09,32206.71075189811,6.5996,6.6239,6.5996,6.6204,32206.7108
2005-12-29 11:30:00,19.08,19.12,19.08,19.1,27430.810678422728,6.6169,6.6308,6.6169,6.6239,27430.8107
2005-12-29 11:35:00,19.11,19.17,19.1,19.17,30737.20303698261,6.6273,6.6482,6.6239,6.6482,30737.203
2005-12-29 11:40:00,19.17,19.17,19.12,19.13,27675.728630908645,6.6482,6.6482,6.6308,6.6343,27675.7286
2005-12-29 11:45:00,19.13,19.16,19.12,19.14,40656.38011266226,6.6343,6.6447,6.6308,6.6378,40656.3801
2005-12-29 11:50:00,19.13,19.22,19.13,19.21,46901.78790105315,6.6343,6.6655,6.6343,6.662,46901.7879
2005-12-29 11:55:00,19.21,19.21,19.17,19.19,34900.8082292432,6.662,6.662,6.6482,6.6551,34900.8082
2005-12-29 12:00:00,19.21,19.21,19.19,19.21,12613.274553024736,6.662,6.662,6.6551,6.662,12613.2746
2005-12-29 12:05:00,19.19,19.21,19.16,19.16,25349.008082292432,6.6551,6.662,6.6447,6.6447,25349.0081
2005-12-29 12:10:00,19.15,19.17,19.13,19.13,38819.49546901788,6.6412,6.6482,6.6343,6.6343,38819.4955
2005-12-29 12:15:00,19.13,19.14,19.11,19.13,65270.63433749694,6.6343,6.6378,6.6273,6.6343,65270.6343
2005-12-29 12:20:00,19.13,19.15,19.11,19.15,91844.23218221896,6.6343,6.6412,6.6273,6.6412,91844.2322
2005-12-29 12:25:00,19.12,19.14,19.09,19.11,69189.3215772716,6.6308,6.6378,6.6204,6.6273,69189.3216
2005-12-29 12:30:00,19.11,19.13,19.1,19.12,30492.28508449669,6.6273,6.6343,6.6239,6.6308,30492.2851
2005-12-29 12:35:00,19.12,19.12,19.1,19.11,12980.651481753612,6.6308,6.6308,6.6239,6.6273,12980.6515
2005-12-29 12:40:00,19.11,19.12,19.09,19.1,25471.46705853539,6.6273,6.6308,6.6204,6.6239,25471.4671
2005-12-29 12:45:00,19.09,19.12,19.09,19.12,35268.185157972075,6.6204,6.6308,6.6204,6.6308,35268.1852
2005-12-29 12:50:00,19.12,19.12,19.11,19.12,90007.34753857457,6.6308,6.6308,6.6273,6.6308,90007.3475
2005-12-29 12:55:00,19.12,19.12,19.1,19.12,44819.98530492285,6.6308,6.6308,6.6239,6.6308,44819.9853
2005-12-29 13:00:00,19.12,19.14,19.12,19.12,56208.670095518,6.6308,6.6378,6.6308,6.6308,56208.6701
2005-12-29 13:05:00,19.13,19.13,19.09,19.09,30002.449179524858,6.6343,6.6343,6.6204,6.6204,30002.4492
2005-12-29 13:10:00,19.09,19.09,19.03,19.07,25349.008082292432,6.6204,6.6204,6.5996,6.6135,25349.0081
2005-12-29 13:15:00,19.07,19.08,19.02,19.03,46534.410972324265,6.6135,6.6169,6.5961,6.5996,46534.411
2005-12-29 13:20:00,19.02,19.05,18.99,19.05,64903.257408768055,6.5961,6.6065,6.5857,6.6065,64903.2574
2005-12-29 13:25:00,19.05,19.06,19.03,19.03,5265.73597844722,6.6065,6.61,6.5996,6.5996,5265.736
2005-12-29 13:30:00,19.03,19.03,18.99,19.0,19838.354151359294,6.5996,6.5996,6.5857,6.5892,19838.3542
2005-12-29 13:35:00,19.01,19.01,18.98,18.99,16654.42076904237,6.5927,6.5927,6.5823,6.5857,16654.4208
2005-12-29 13:40:00,18.99,18.99,18.98,18.98,3551.3103110458,6.5857,6.5857,6.5823,6.5823,3551.3103
2005-12-29 13:45:00,18.99,19.0,18.98,18.99,9919.177075679649,6.5857,6.5892,6.5823,6.5857,9919.1771
2005-12-29 13:50:00,18.99,19.01,18.99,19.0,6122.94881214793,6.5857,6.5927,6.5857,6.5892,6122.9488
2005-12-29 13:55:00,19.0,19.01,18.99,18.99,9674.25912319373,6.5892,6.5927,6.5857,6.5857,9674.2591
2005-12-29 14:00:00,18.99,18.99,18.97,18.97,6245.4077883908885,6.5857,6.5857,6.5788,6.5788,6245.4078
2005-12-29 14:05:00,18.97,18.99,18.96,18.97,24124.418319862845,6.5788,6.5857,6.5753,6.5788,24124.4183
2005-12-29 14:10:00,18.98,19.0,18.98,18.99,24246.8772961058,6.5823,6.5892,6.5823,6.5857,24246.8773
2005-12-29 14:15:00,18.98,18.99,18.94,18.96,32206.71075189811,6.5823,6.5857,6.5684,6.5753,32206.7108
2005-12-29 14:20:00,18.97,18.97,18.91,18.94,23879.500367376928,6.5788,6.5788,6.558,6.5684,23879.5004
2005-12-29 14:25:00,18.95,18.95,18.86,18.87,85721.28337007102,6.5719,6.5719,6.5406,6.5441,85721.2834
2005-12-29 14:30:00,18.87,18.9,18.87,18.9,37962.28263531717,6.5441,6.5545,6.5441,6.5545,37962.2826
2005-12-29 14:35:00,18.9,18.9,18.87,18.87,19103.60029390154,6.5545,6.5545,6.5441,6.5441,19103.6003
2005-12-29 14:40:00,18.87,18.88,18.85,18.85,30124.90815576781,6.5441,6.5476,6.5372,6.5372,30124.9082
2005-12-29 14:45:00,18.85,18.86,18.85,18.86,11143.766838109234,6.5372,6.5406,6.5372,6.5406,11143.7668
2005-12-29 14:50:00,18.87,18.9,18.86,18.88,30614.74406073965,6.5441,6.5545,6.5406,6.5476,30614.7441
2005-12-29 14:55:00,18.87,18.9,18.86,18.9,18491.30541268675,6.5441,6.5545,6.5406,6.5545,18491.3054
2005-12-29 15:00:00,18.89,18.89,18.87,18.87,20818.025961302963,6.5511,6.5511,6.5441,6.5441,20818.026
2005-12-29 15:05:00,18.88,18.89,18.86,18.86,26083.76193975018,6.5476,6.5511,6.5406,6.5406,26083.7619
2005-12-29 15:10:00,18.86,18.86,18.81,18.85,51310.31104579965,6.5406,6.5406,6.5233,6.5372,51310.311
2005-12-29 15:15:00,18.86,18.86,18.77,18.81,131276.0225324516,6.5406,6.5406,6.5094,6.5233,131276.0225
2005-12-29 15:20:00,18.81,18.81,18.77,18.79,91599.31422973303,6.5233,6.5233,6.5094,6.5164,91599.3142
2005-12-29 15:25:00,18.79,18.8,18.74,18.79,61719.32402645113,6.5164,6.5198,6.499,6.5164,61719.324
2005-12-29 15:30:00,18.8,18.84,18.8,18.83,37349.98775410237,6.5198,6.5337,6.5198,6.5302,37349.9878
2005-12-29 15:35:00,18.84,18.84,18.81,18.81,33186.38256184178,6.5337,6.5337,6.5233,6.5233,33186.3826
2005-12-29 15:40:00,18.81,18.81,18.78,18.8,33186.38256184178,6.5233,6.5233,6.5129,6.5198,33186.3826
2005-12-29 15:45:00,18.8,18.81,18.78,18.79,67964.73181484202,6.5198,6.5233,6.5129,6.5164,67964.7318
2005-12-29 15:50:00,18.79,18.82,18.77,18.78,119642.41978937056,6.5164,6.5268,6.5094,6.5129,119642.4198
2005-12-29 15:55:00,18.78,18.79,18.77,18.79,56698.50600048983,6.5129,6.5164,6.5094,6.5164,56698.506
2005-12-30 09:30:00,18.71,18.78,18.7,18.78,53514.57261817291,6.4886,6.5129,6.4852,6.5129,53514.5726
2005-12-30 09:35:00,18.78,18.78,18.6,18.68,55351.45726181729,6.5129,6.5129,6.4505,6.4782,55351.4573
2005-12-30 09:40:00,18.68,18.69,18.62,18.63,68209.64976732794,6.4782,6.4817,6.4574,6.4609,68209.6498
2005-12-30 09:45:00,18.63,18.68,18.62,18.68,20695.56698506,6.4609,6.4782,6.4574,6.4782,20695.567
2005-12-30 09:50:00,18.67,18.68,18.65,18.68,35023.26720548616,6.4748,6.4782,6.4678,6.4782,35023.2672
2005-12-30 09:55:00,18.68,18.74,18.66,18.73,15062.454077883907,6.4782,6.499,6.4713,6.4956,15062.4541
2005-12-30 10:00:00,18.74,18.74,18.65,18.65,43962.77247122214,6.499,6.499,6.4678,6.4678,43962.7725
2005-12-30 10:05:00,18.65,18.68,18.64,18.68,23512.12343864805,6.4678,6.4782,6.4644,6.4782,23512.1234
2005-12-30 10:10:00,18.68,18.68,18.61,18.62,30124.90815576781,6.4782,6.4782,6.4539,6.4574,30124.9082
2005-12-30 10:15:00,18.63,18.67,18.61,18.66,34043.59539554249,6.4609,6.4748,6.4539,6.4713,34043.5954
2005-12-30 10:20:00,18.68,18.72,18.66,18.72,25838.843987264263,6.4782,6.4921,6.4713,6.4921,25838.844
2005-12-30 10:25:00,18.72,18.72,18.69,18.69,9306.882194464852,6.4921,6.4921,6.4817,6.4817,9306.8822
2005-12-30 10:30:00,18.68,18.71,18.68,18.69,23389.664462405093,6.4782,6.4886,6.4782,6.4817,23389.6645
2005-12-30 10:35:00,18.69,18.72,18.68,18.71,34410.972324271366,6.4817,6.4921,6.4782,6.4886,34410.9723
2005-12-30 10:40:00,18.71,18.72,18.68,18.72,21552.779818760715,6.4886,6.4921,6.4782,6.4921,21552.7798
2005-12-30 10:45:00,18.71,18.71,18.66,18.66,41758.51089884888,6.4886,6.4886,6.4713,6.4713,41758.5109
2005-12-30 10:50:00,18.66,18.67,18.63,18.63,29267.695322067106,6.4713,6.4748,6.4609,6.4609,29267.6953
2005-12-30 10:55:00,18.63,18.65,18.6,18.65,21552.779818760715,6.4609,6.4678,6.4505,6.4678,21552.7798
2005-12-30 11:00:00,18.65,18.65,18.63,18.63,8572.128337007101,6.4678,6.4678,6.4609,6.4609,8572.1283
2005-12-30 11:05:00,18.63,18.66,18.63,18.63,12858.192505510651,6.4609,6.4713,6.4609,6.4609,12858.1925
2005-12-30 11:10:00,18.64,18.64,18.62,18.62,11633.602743081066,6.4644,6.4644,6.4574,6.4574,11633.6027
2005-12-30 11:15:00,18.61,18.63,18.6,18.63,24859.1721773206,6.4539,6.4609,6.4505,6.4609,24859.1722
2005-12-30 11:20:00,18.63,18.63,18.62,18.62,39676.70830271859,6.4609,6.4609,6.4574,6.4574,39676.7083
2005-12-30 11:25:00,18.63,18.63,18.61,18.62,16164.584864070535,6.4609,6.4609,6.4539,6.4574,16164.5849
2005-12-30 11:30:00,18.62,18.64,18.62,18.63,7837.37447954935,6.4574,6.4644,6.4574,6.4609,7837.3745
2005-12-30 11:35:00,18.63,18.63,18.63,18.63,3061.474406073965,6.4609,6.4609,6.4609,6.4609,3061.4744
2005-12-30 11:40:00,18.63,18.63,18.62,18.62,35635.56208670095,6.4609,6.4609,6.4574,6.4574,35635.5621
2005-12-30 11:45:00,18.63,18.63,18.62,18.63,15429.831006612783,6.4609,6.4609,6.4574,6.4609,15429.831
2005-12-30 11:50:00,18.63,18.63,18.62,18.62,26573.59784472201,6.4609,6.4609,6.4574,6.4574,26573.5978
2005-12-30 11:55:00,18.62,18.63,18.6,18.63,15552.289982855742,6.4574,6.4609,6.4505,6.4609,15552.29
2005-12-30 12:00:00,18.63,18.64,18.61,18.61,33921.13641929953,6.4609,6.4644,6.4539,6.4539,33921.1364
2005-12-30 12:05:00,18.62,18.62,18.59,18.6,13715.405339211364,6.4574,6.4574,6.447,6.4505,13715.4053
2005-12-30 12:10:00,18.6,18.63,18.58,18.61,42370.80578006368,6.4505,6.4609,6.4435,6.4539,42370.8058
2005-12-30 12:15:00,18.63,18.65,18.62,18.63,24614.25422483468,6.4609,6.4678,6.4574,6.4609,24614.2542
2005-12-30 12:20:00,18.64,18.66,18.61,18.62,36002.93901542983,6.4644,6.4713,6.4539,6.4574,36002.939
2005-12-30 12:25:00,18.62,18.66,18.6,18.64,45554.7391623806,6.4574,6.4713,6.4505,6.4644,45554.7392
2005-12-30 12:30:00,18.64,18.66,18.64,18.65,17144.256674014203,6.4644,6.4713,6.4644,6.4678,17144.2567
2005-12-30 12:35:00,18.66,18.7,18.64,18.69,53147.19568944403,6.4713,6.4852,6.4644,6.4817,53147.1957
2005-12-30 12:40:00,18.69,18.72,18.69,18.7,60984.570168993385,6.4817,6.4921,6.4817,6.4852,60984.5702
2005-12-30 12:45:00,18.71,18.72,18.68,18.69,19593.436198873376,6.4886,6.4921,6.4782,6.4817,19593.4362
2005-12-30 12:50:00,18.69,18.69,18.66,18.67,22287.533676218467,6.4817,6.4817,6.4713,6.4748,22287.5337
2005-12-30 12:55:00,18.68,18.7,18.68,18.69,43962.77247122214,6.4782,6.4852,6.4782,6.4817,43962.7725
2005-12-30 13:00:00,18.68,18.7,18.68,18.69,15674.7489590987,6.4782,6.4852,6.4782,6.4817,15674.749
2005-12-30 13:05:00,18.7,18.7,18.68,18.69,18123.928483957872,6.4852,6.4852,6.4782,6.4817,18123.9285
2005-12-30 13:10:00,18.69,18.72,18.68,18.71,37594.90570658829,6.4817,6.4921,6.4782,6.4886,37594.9057
2005-12-30 13:15:00,18.71,18.74,18.7,18.74,81067.84227283859,6.4886,6.499,6.4852,6.499,81067.8423
2005-12-30 13:20:00,18.73,18.77,18.72,18.77,39554.24932647563,6.4956,6.5094,6.4921,6.5094,39554.2493
2005-12-30 13:25:00,18.77,18.78,18.72,18.72,59515.06245407788,6.5094,6.5129,6.4921,6.4921,59515.0625
2005-12-30 13:30:00,18.73,18.76,18.72,18.72,46289.49301983835,6.4956,6.506,6.4921,6.4921,46289.493
2005-12-30 13:35:00,18.72,18.74,18.72,18.74,48861.13152094048,6.4921,6.499,6.4921,6.499,48861.1315
2005-12-30 13:40:00,18.74,18.77,18.73,18.77,35268.185157972075,6.499,6.5094,6.4956,6.5094,35268.1852
2005-12-30 13:45:00,18.77,18.82,18.77,18.78,59515.06245407788,6.5094,6.5268,6.5094,6.5129,59515.0625
2005-12-30 13:50:00,18.78,18.8,18.77,18.77,15919.666911584618,6.5129,6.5198,6.5094,6.5094,15919.6669
2005-12-30 13:55:00,18.77,18.81,18.77,18.81,18368.84643644379,6.5094,6.5233,6.5094,6.5233,18368.8464
2005-12-30 14:00:00,18.82,18.91,18.81,18.91,66617.68307616947,6.5268,6.558,6.5233,6.558,66617.6831
2005-12-30 14:05:00,18.91,18.94,18.9,18.9,40044.08523144746,6.558,6.5684,6.5545,6.5545,40044.0852
2005-12-30 14:10:00,18.9,18.95,18.9,18.95,27553.269654665684,6.5545,6.5719,6.5545,6.5719,27553.2697
2005-12-30 14:15:00,18.95,18.96,18.95,18.95,28532.94146460936,6.5719,6.5753,6.5719,6.5719,28532.9415
2005-12-30 14:20:00,18.96,18.96,18.92,18.92,24246.8772961058,6.5753,6.5753,6.5615,6.5615,24246.8773
2005-12-30 14:25:00,18.92,18.93,18.89,18.89,25716.385011021302,6.5615,6.5649,6.5511,6.5511,25716.385
2005-12-30 14:30:00,18.89,18.91,18.89,18.9,13103.11045799657,6.5511,6.558,6.5511,6.5545,13103.1105
2005-12-30 14:35:00,18.9,18.95,18.9,18.95,24614.25422483468,6.5545,6.5719,6.5545,6.5719,24614.2542
2005-12-30 14:40:00,18.95,18.97,18.95,18.96,23757.041391133967,6.5719,6.5788,6.5719,6.5753,23757.0414
2005-12-30 14:45:00,18.96,18.97,18.96,18.96,14695.077149155031,6.5753,6.5788,6.5753,6.5753,14695.0771
2005-12-30 14:50:00,18.96,18.98,18.94,18.98,23634.58241489101,6.5753,6.5823,6.5684,6.5823,23634.5824
2005-12-30 14:55:00,18.98,19.01,18.97,18.99,22287.533676218467,6.5823,6.5927,6.5788,6.5857,22287.5337
2005-12-30 15:00:00,18.99,18.99,18.95,18.95,16287.043840313494,6.5857,6.5857,6.5719,6.5719,16287.0438
2005-12-30 15:05:00,18.95,18.96,18.94,18.95,28777.85941709527,6.5719,6.5753,6.5684,6.5719,28777.8594
2005-12-30 15:10:00,18.95,18.97,18.93,18.97,30614.74406073965,6.5719,6.5788,6.5649,6.5788,30614.7441
2005-12-30 15:15:00,18.95,18.96,18.93,18.96,25838.843987264263,6.5719,6.5753,6.5649,6.5753,25838.844
2005-12-30 15:20:00,18.95,18.99,18.95,18.99,38697.03649277492,6.5719,6.5857,6.5719,6.5857,38697.0365
2005-12-30 15:25:00,18.99,19.03,18.98,19.01,74087.68062698995,6.5857,6.5996,6.5823,6.5927,74087.6806
2005-12-30 15:30:00,19.0,19.01,18.99,19.01,51922.60592701445,6.5892,6.5927,6.5857,6.5927,51922.6059
2005-12-30 15:35:00,19.0,19.01,18.99,18.99,30247.36713201077,6.5892,6.5927,6.5857,6.5857,30247.3671
2005-12-30 15:40:00,19.0,19.03,19.0,19.02,69679.15748224345,6.5892,6.5996,6.5892,6.5961,69679.1575
2005-12-30 15:45:00,19.02,19.02,18.92,18.95,53147.19568944403,6.5961,6.5961,6.5615,6.5719,53147.1957
2005-12-30 15:50:00,18.95,18.95,18.87,18.91,74087.68062698995,6.5719,6.5719,6.5441,6.558,74087.6806
2005-12-30 15:55:00,18.91,18.95,18.9,18.92,165074.6999755082,6.558,6.5719,6.5545,6.5615,165074.7
2006-01-03 09:30:00,19.03,19.1,18.99,19.06,85598.82439382806,6.5996,6.6239,6.5857,6.61,85598.8244
2006-01-03 09:35:00,19.06,19.12,19.01,19.12,85108.98848885622,6.61,6.6308,6.5927,6.6308,85108.9885
2006-01-03 09:40:00,19.12,19.27,19.12,19.23,106906.68626010286,6.6308,6.6828,6.6308,6.669,106906.6863
2006-01-03 09:45:00,19.23,19.23,19.16,19.21,58902.767572863086,6.669,6.669,6.6447,6.662,58902.7676
2006-01-03 09:50:00,19.21,19.26,19.08,19.09,157482.24344844476,6.662,6.6794,6.6169,6.6204,157482.2434
2006-01-03 09:55:00,19.09,19.18,19.06,19.17,47024.2468772961,6.6204,6.6516,6.61,6.6482,47024.2469
2006-01-03 10:00:00,19.16,19.23,19.15,19.21,74699.97550820475,6.6447,6.669,6.6412,6.662,74699.9755
2006-01-03 10:05:00,19.21,19.31,19.21,19.28,124173.40191036,6.662,6.6967,6.662,6.6863,124173.4019
2006-01-03 10:10:00,19.26,19.3,19.26,19.27,63188.83174136664,6.6794,6.6932,6.6794,6.6828,63188.8317
2006-01-03 10:15:00,19.27,19.34,19.26,19.33,80578.00636786676,6.6828,6.7071,6.6794,6.7036,80578.0064
2006-01-03 10:20:00,19.31,19.33,19.21,19.26,107518.98114131764,6.6967,6.7036,6.662,6.6794,107518.9811
2006-01-03 10:25:00,19.26,19.26,19.2,19.21,60862.11119275042,6.6794,6.6794,6.6586,6.662,60862.1112
2006-01-03 10:30:00,19.21,19.28,19.2,19.24,59025.226549106046,6.662,6.6863,6.6586,6.6724,59025.2265
2006-01-03 10:35:00,19.25,19.28,19.23,19.26,64535.88048003918,6.6759,6.6863,6.669,6.6794,64535.8805
2006-01-03 10:40:00,19.27,19.31,19.26,19.3,79108.49865295125,6.6828,6.6967,6.6794,6.6932,79108.4987
2006-01-03 10:45:00,19.3,19.35,19.3,19.35,48371.29561596864,6.6932,6.7106,6.6932,6.7106,48371.2956
2006-01-03 10:50:00,19.35,19.36,19.34,19.34,71026.20622091599,6.7106,6.714,6.7071,6.7071,71026.2062
2006-01-03 10:55:00,19.33,19.36,19.29,19.31,78496.20377173646,6.7036,6.714,6.6898,6.6967,78496.2038
2006-01-03 11:00:00,19.31,19.33,19.31,19.32,47146.70585353906,6.6967,6.7036,6.6967,6.7002,47146.7059
2006-01-03 11:05:00,19.32,19.35,19.31,19.35,66495.22409992652,6.7002,6.7106,6.6967,6.7106,66495.2241
2006-01-03 11:10:00,19.35,19.35,19.27,19.29,61107.02914523634,6.7106,6.7106,6.6828,6.6898,61107.0291
2006-01-03 11:15:00,19.29,19.36,19.28,19.33,56086.21111927504,6.6898,6.714,6.6863,6.7036,56086.2111
2006-01-03 11:20:00,19.33,19.33,19.3,19.31,31716.87484692628,6.7036,6.7036,6.6932,6.6967,31716.8748
2006-01-03 11:25:00,19.3,19.3,19.26,19.27,56820.9649767328,6.6932,6.6932,6.6794,6.6828,56820.965
2006-01-03 11:30:00,19.26,19.35,19.26,19.35,66127.84717119765,6.6794,6.7106,6.6794,6.7106,66127.8472
2006-01-03 11:35:00,19.35,19.39,19.34,19.37,203404.35953955425,6.7106,6.7245,6.7071,6.7175,203404.3595
2006-01-03 11:40:00,19.36,19.39,19.34,19.34,33553.75949057066,6.714,6.7245,6.7071,6.7071,33553.7595
2006-01-03 11:45:00,19.34,19.36,19.31,19.32,62086.70095518001,6.7071,6.714,6.6967,6.7002,62086.701
2006-01-03 11:50:00,19.32,19.32,19.29,19.32,23389.664462405093,6.7002,6.7002,6.6898,6.7002,23389.6645
2006-01-03 11:55:00,19.32,19.37,19.3,19.37,47759.000734753856,6.7002,6.7175,6.6932,6.7175,47759.0007
2006-01-03 12:00:00,19.36,19.4,19.36,19.4,46901.78790105315,6.714,6.7279,6.714,6.7279,46901.7879
2006-01-03 12:05:00,19.4,19.4,19.39,19.4,42003.4288513348,6.7279,6.7279,6.7245,6.7279,42003.4289
2006-01-03 12:10:00,19.41,19.41,19.38,19.38,41513.592946362965,6.7314,6.7314,6.721,6.721,41513.5929
2006-01-03 12:15:00,19.38,19.39,19.37,19.37,32206.71075189811,6.721,6.7245,6.7175,6.7175,32206.7108
2006-01-03 12:20:00,19.37,19.37,19.35,19.35,22409.992652461424,6.7175,6.7175,6.7106,6.7106,22409.9927
2006-01-03 12:25:00,19.35,19.36,19.34,19.35,65515.55228998285,6.7106,6.714,6.7071,6.7106,65515.5523
2006-01-03 12:30:00,19.35,19.35,19.33,19.34,22287.533676218467,6.7106,6.7106,6.7036,6.7071,22287.5337
2006-01-03 12:35:00,19.34,19.37,19.34,19.37,20573.10800881705,6.7071,6.7175,6.7071,6.7175,20573.108
2006-01-03 12:40:00,19.37,19.37,19.35,19.35,50575.5571883419,6.7175,6.7175,6.7106,6.7106,50575.5572
2006-01-03 12:45:00,19.36,19.43,19.36,19.43,38697.03649277492,6.714,6.7383,6.714,6.7383,38697.0365
2006-01-03 12:50:00,19.42,19.43,19.39,19.39,25838.843987264263,6.7349,6.7383,6.7245,6.7245,25838.844
2006-01-03 12:55:00,19.39,19.43,19.39,19.42,81312.76022532451,6.7245,6.7383,6.7245,6.7349,81312.7602
2006-01-03 13:00:00,19.42,19.45,19.41,19.44,71516.04212588782,6.7349,6.7453,6.7314,6.7418,71516.0421
2006-01-03 13:05:00,19.44,19.44,19.4,19.42,19960.81312760225,6.7418,6.7418,6.7279,6.7349,19960.8131
2006-01-03 13:10:00,19.42,19.43,19.39,19.41,52534.90080822924,6.7349,6.7383,6.7245,6.7314,52534.9008
2006-01-03 13:15:00,19.4,19.41,19.38,19.39,39309.33137398971,6.7279,6.7314,6.721,6.7245,39309.3314
2006-01-03 13:20:00,19.38,19.42,19.37,19.4,64413.42150379622,6.721,6.7349,6.7175,6.7279,64413.4215
2006-01-03 13:25:00,19.4,19.4,19.38,19.38,31471.95689444036,6.7279,6.7279,6.721,6.721,31471.9569
2006-01-03 13:30:00,19.38,19.38,19.35,19.35,33798.67744305657,6.721,6.721,6.7106,6.7106,33798.6774
2006-01-03 13:35:00,19.35,19.39,19.34,19.39,30982.120989468527,6.7106,6.7245,6.7071,6.7245,30982.121
2006-01-03 13:40:00,19.39,19.4,19.38,19.4,41391.133970120005,6.7245,6.7279,6.721,6.7279,41391.134
2006-01-03 13:45:00,19.4,19.44,19.39,19.42,23634.58241489101,6.7279,6.7418,6.7245,6.7349,23634.5824
2006-01-03 13:50:00,19.43,19.43,19.41,19.41,17266.715650257163,6.7383,6.7383,6.7314,6.7314,17266.7157
2006-01-03 13:55:00,19.42,19.43,19.39,19.4,24001.959343619885,6.7349,6.7383,6.7245,6.7279,24001.9593
2006-01-03 14:00:00,19.39,19.46,19.39,19.46,63801.12662258143,6.7245,6.7487,6.7245,6.7487,63801.1266
2006-01-03 14:05:00,19.47,19.47,19.41,19.47,61841.783002694094,6.7522,6.7522,6.7314,6.7522,61841.783
2006-01-03 14:10:00,19.46,19.48,19.46,19.46,76169.48322312025,6.7487,6.7557,6.7487,6.7487,76169.4832
2006-01-03 14:15:00,19.46,19.5,19.45,19.49,50575.5571883419,6.7487,6.7626,6.7453,6.7591,50575.5572
2006-01-03 14:20:00,19.49,19.51,19.46,19.48,41268.67499387705,6.7591,6.7661,6.7487,6.7557,41268.675
2006-01-03 14:25:00,19.48,19.52,19.48,19.51,36860.15184913054,6.7557,6.7695,6.7557,6.7661,36860.1518
2006-01-03 14:30:00,19.51,19.51,19.48,19.48,50575.5571883419,6.7661,6.7661,6.7557,6.7557,50575.5572
2006-01-03 14:35:00,19.48,19.51,19.48,19.5,50085.72128337007,6.7557,6.7661,6.7557,6.7626,50085.7213
2006-01-03 14:40:00,19.51,19.53,19.48,19.48,61229.4881214793,6.7661,6.773,6.7557,6.7557,61229.4881
2006-01-03 14:45:00,19.48,19.51,19.47,19.5,37717.36468283125,6.7557,6.7661,6.7522,6.7626,37717.3647
2006-01-03 14:50:00,19.5,19.5,19.48,19.48,44942.44428116581,6.7626,6.7626,6.7557,6.7557,44942.4443
2006-01-03 14:55:00,19.48,19.48,19.44,19.46,73965.221650747,6.7557,6.7557,6.7418,6.7487,73965.2217
2006-01-03 15:00:00,19.46,19.5,19.45,19.49,561474.4060739651,6.7487,6.7626,6.7453,6.7591,561474.4061
2006-01-03 15:05:00,19.5,19.55,19.48,19.5,101885.86823414156,6.7626,6.7799,6.7557,6.7626,101885.8682
2006-01-03 15:10:00,19.5,19.53,19.48,19.49,49963.26230712711,6.7626,6.773,6.7557,6.7591,49963.2623
2006-01-03 15:15:00,19.49,19.54,19.48,19.53,58168.01371540534,6.7591,6.7765,6.7557,6.773,58168.0137
2006-01-03 15:20:00,19.53,19.55,19.49,19.49,66372.76512368357,6.773,6.7799,6.7591,6.7591,66372.7651
2006-01-03 15:25:00,19.49,19.52,19.47,19.5,66250.3061474406,6.7591,6.7695,6.7522,6.7626,66250.3061
2006-01-03 15:30:00,19.49,19.59,19.49,19.56,109355.86578496204,6.7591,6.7938,6.7591,6.7834,109355.8658
2006-01-03 15:35:00,19.56,19.56,19.52,19.53,60249.81631153563,6.7834,6.7834,6.7695,6.773,60249.8163
2006-01-03 15:40:00,19.53,19.54,19.52,19.52,92211.60911094784,6.773,6.7765,6.7695,6.7695,92211.6091
2006-01-03 15:45:00,19.51,19.52,19.47,19.48,173646.82831251528,6.7661,6.7695,6.7522,6.7557,173646.8283
2006-01-03 15:50:00,19.49,19.5,19.46,19.47,156747.489590987,6.7591,6.7626,6.7487,6.7522,156747.4896
2006-01-03 15:55:00,19.46,19.52,19.46,19.52,144256.67401420523,6.7487,6.7695,6.7487,6.7695,144256.674
2006-01-04 09:30:00,19.48,19.48,19.31,19.31,87313.25006122948,6.7557,6.7557,6.6967,6.6967,87313.2501
2006-01-04 09:35:00,19.32,19.37,19.26,19.35,68821.94464854273,6.7002,6.7175,6.6794,6.7106,68821.9446
2006-01-04 09:40:00,19.35,19.46,19.27,19.39,63188.83174136664,6.7106,6.7487,6.6828,6.7245,63188.8317
2006-01-04 09:45:00,19.4,19.41,19.35,19.37,62331.61890766593,6.7279,6.7314,6.7106,6.7175,62331.6189
2006-01-04 09:50:00,19.37,19.41,19.36,19.4,36615.23389664462,6.7175,6.7314,6.714,6.7279,36615.2339
2006-01-04 09:55:00,19.4,19.43,19.37,19.4,40533.921136419296,6.7279,6.7383,6.7175,6.7279,40533.9211
2006-01-04 10:00:00,19.4,19.48,19.4,19.44,47269.16482978202,6.7279,6.7557,6.7279,6.7418,47269.1648
2006-01-04 10:05:00,19.44,19.47,19.39,19.45,34043.59539554249,6.7418,6.7522,6.7245,6.7453,34043.5954
2006-01-04 10:10:00,19.46,19.47,19.43,19.44,33553.75949057066,6.7487,6.7522,6.7383,6.7418,33553.7595
2006-01-04 10:15:00,19.44,19.46,19.41,19.42,58045.55473916238,6.7418,6.7487,6.7314,6.7349,58045.5547
2006-01-04 10:20:00,19.42,19.43,19.35,19.35,50330.63923585598,6.7349,6.7383,6.7106,6.7106,50330.6392
2006-01-04 10:25:00,19.35,19.36,19.34,19.35,32941.46460935586,6.7106,6.714,6.7071,6.7106,32941.4646
2006-01-04 10:30:00,19.35,19.38,19.34,19.37,43595.39554249327,6.7106,6.721,6.7071,6.7175,43595.3955
2006-01-04 10:35:00,19.38,19.39,19.35,19.37,82414.89101151114,6.721,6.7245,6.7106,6.7175,82414.891
2006-01-04 10:40:00,19.37,19.41,19.36,19.39,32819.0056331129,6.7175,6.7314,6.714,6.7245,32819.0056
2006-01-04 10:45:00,19.39,19.41,19.38,19.41,23389.664462405093,6.7245,6.7314,6.721,6.7314,23389.6645
2006-01-04 10:50:00,19.41,19.42,19.38,19.42,22654.91060494734,6.7314,6.7349,6.721,6.7349,22654.9106
2006-01-04 10:55:00,19.42,19.44,19.39,19.39,32696.546656869945,6.7349,6.7418,6.7245,6.7245,32696.5467
2006-01-04 11:00:00,19.39,19.4,19.37,19.38,27798.1876071516,6.7245,6.7279,6.7175,6.721,27798.1876
2006-01-04 11:05:00,19.37,19.39,19.37,19.39,24246.8772961058,6.7175,6.7245,6.7175,6.7245,24246.8773
2006-01-04 11:10:00,19.39,19.39,19.38,19.39,32206.71075189811,6.7245,6.7245,6.721,6.7245,32206.7108
2006-01-04 11:15:00,19.38,19.39,19.37,19.39,20450.649032574085,6.721,6.7245,6.7175,6.7245,20450.649
2006-01-04 11:20:00,19.38,19.39,19.37,19.39,80333.08841538084,6.721,6.7245,6.7175,6.7245,80333.0884
2006-01-04 11:25:00,19.4,19.41,19.39,19.41,32696.546656869945,6.7279,6.7314,6.7245,6.7314,32696.5467
2006-01-04 11:30:00,19.41,19.46,19.4,19.44,94170.95273083515,6.7314,6.7487,6.7279,6.7418,94170.9527
2006-01-04 11:35:00,19.44,19.47,19.43,19.47,62576.53686015184,6.7418,6.7522,6.7383,6.7522,62576.5369
2006-01-04 11:40:00,19.46,19.51,19.46,19.51,27063.43374969385,6.7487,6.7661,6.7487,6.7661,27063.4337
2006-01-04 11:45:00,19.51,19.52,19.48,19.52,106294.39137888806,6.7661,6.7695,6.7557,6.7695,106294.3914
2006-01-04 11:50:00,19.52,19.54,19.51,19.54,35390.64413421504,6.7695,6.7765,6.7661,6.7765,35390.6441
2006-01-04 11:55:00,19.53,19.57,19.53,19.57,61841.783002694094,6.773,6.7869,6.773,6.7869,61841.783
2006-01-04 12:00:00,19.56,19.6,19.56,19.6,138133.7252020573,6.7834,6.7973,6.7834,6.7973,138133.7252
2006-01-04 12:05:00,19.6,19.6,19.57,19.57,87313.25006122948,6.7973,6.7973,6.7869,6.7869,87313.2501
2006-01-04 12:10:00,19.57,19.57,19.53,19.55,162380.6024981631,6.7869,6.7869,6.773,6.7799,162380.6025
2006-01-04 12:15:00,19.55,19.56,19.54,19.56,48861.13152094048,6.7799,6.7834,6.7765,6.7834,48861.1315
2006-01-04 12:20:00,19.55,19.57,19.54,19.55,86700.95518001469,6.7799,6.7869,6.7765,6.7799,86700.9552
2006-01-04 12:25:00,19.56,19.57,19.55,19.57,48248.83663972569,6.7834,6.7869,6.7799,6.7869,48248.8366
2006-01-04 12:30:00,19.57,19.58,19.54,19.58,90129.80651481752,6.7869,6.7903,6.7765,6.7903,90129.8065
2006-01-04 12:35:00,19.57,19.59,19.55,19.59,37105.06980161645,6.7869,6.7938,6.7799,6.7938,37105.0698
2006-01-04 12:40:00,19.59,19.6,19.58,19.6,26940.974773450893,6.7938,6.7973,6.7903,6.7973,26940.9748
2006-01-04 12:45:00,19.6,19.61,19.6,19.6,68699.48567229978,6.7973,6.8007,6.7973,6.7973,68699.4857
2006-01-04 12:50:00,19.59,19.6,19.54,19.57,43962.77247122214,6.7938,6.7973,6.7765,6.7869,43962.7725
2006-01-04 12:55:00,19.57,19.57,19.56,19.56,20450.649032574085,6.7869,6.7869,6.7834,6.7834,20450.649
2006-01-04 13:00:00,19.56,19.57,19.54,19.56,35880.48003918687,6.7834,6.7869,6.7765,6.7834,35880.48
2006-01-04 13:05:00,19.57,19.61,19.56,19.61,44819.98530492285,6.7869,6.8007,6.7834,6.8007,44819.9853
2006-01-04 13:10:00,19.61,19.61,19.59,19.6,81312.76022532451,6.8007,6.8007,6.7938,6.7973,81312.7602
2006-01-04 13:15:00,19.61,19.65,19.61,19.65,44575.06735243693,6.8007,6.8146,6.8007,6.8146,44575.0674
2006-01-04 13:20:00,19.64,19.65,19.63,19.64,11266.22581435219,6.8112,6.8146,6.8077,6.8112,11266.2258
2006-01-04 13:25:00,19.65,19.65,19.61,19.63,22532.45162870438,6.8146,6.8146,6.8007,6.8077,22532.4516
2006-01-04 13:30:00,19.63,19.64,19.57,19.57,47759.000734753856,6.8077,6.8112,6.7869,6.7869,47759.0007
2006-01-04 13:35:00,19.57,19.63,19.57,19.6,30614.74406073965,6.7869,6.8077,6.7869,6.7973,30614.7441
2006-01-04 13:40:00,19.6,19.64,19.6,19.64,21797.697771246632,6.7973,6.8112,6.7973,6.8112,21797.6978
2006-01-04 13:45:00,19.63,19.68,19.62,19.67,44452.60837619397,6.8077,6.825,6.8042,6.8216,44452.6084
2006-01-04 13:50:00,19.67,19.72,19.66,19.7,86823.41415625764,6.8216,6.8389,6.8181,6.832,86823.4142
2006-01-04 13:55:00,19.71,19.71,19.64,19.67,19960.81312760225,6.8354,6.8354,6.8112,6.8216,19960.8131
2006-01-04 14:00:00,19.67,19.7,19.67,19.69,18246.38746020084,6.8216,6.832,6.8216,6.8285,18246.3875
2006-01-04 14:05:00,19.68,19.7,19.67,19.69,47024.2468772961,6.825,6.832,6.8216,6.8285,47024.2469
2006-01-04 14:10:00,19.67,19.7,19.66,19.66,56331.12907176096,6.8216,6.832,6.8181,6.8181,56331.1291
2006-01-04 14:15:00,19.66,19.7,19.66,19.7,41023.75704139113,6.8181,6.832,6.8181,6.832,41023.757
2006-01-04 14:20:00,19.7,19.72,19.69,19.7,44207.69042370805,6.832,6.8389,6.8285,6.832,44207.6904
2006-01-04 14:25:00,19.7,19.72,19.69,19.7,24491.79524859172,6.832,6.8389,6.8285,6.832,24491.7952
2006-01-04 14:30:00,19.7,19.7,19.66,19.66,46779.32892481019,6.832,6.832,6.8181,6.8181,46779.3289
2006-01-04 14:35:00,19.66,19.67,19.64,19.65,52534.90080822924,6.8181,6.8216,6.8112,6.8146,52534.9008
2006-01-04 14:40:00,19.66,19.66,19.62,19.66,48248.83663972569,6.8181,6.8181,6.8042,6.8181,48248.8366
2006-01-04 14:45:00,19.67,19.69,19.65,19.66,43962.77247122214,6.8216,6.8285,6.8146,6.8181,43962.7725
2006-01-04 14:50:00,19.64,19.67,19.63,19.67,111927.50428606416,6.8112,6.8216,6.8077,6.8216,111927.5043
2006-01-04 14:55:00,19.66,19.69,19.64,19.66,44697.52632867989,6.8181,6.8285,6.8112,6.8181,44697.5263
2006-01-04 15:00:00,19.66,19.7,19.66,19.7,47881.45971099681,6.8181,6.832,6.8181,6.832,47881.4597
2006-01-04 15:05:00,19.7,19.71,19.68,19.7,54126.8674993877,6.832,6.8354,6.825,6.832,54126.8675
2006-01-04 15:10:00,19.7,19.72,19.7,19.72,44330.14939995101,6.832,6.8389,6.832,6.8389,44330.1494
2006-01-04 15:15:00,19.72,19.73,19.7,19.7,66495.22409992652,6.8389,6.8424,6.832,6.832,66495.2241
2006-01-04 15:20:00,19.7,19.75,19.7,19.7,47636.541758510895,6.832,6.8493,6.832,6.832,47636.5418
2006-01-04 15:25:00,19.7,19.72,19.69,19.7,45554.7391623806,6.832,6.8389,6.8285,6.832,45554.7392
2006-01-04 15:30:00,19.7,19.72,19.68,19.7,75434.7293656625,6.832,6.8389,6.825,6.832,75434.7294
2006-01-04 15:35:00,19.7,19.7,19.67,19.68,57310.80088170463,6.832,6.832,6.8216,6.825,57310.8009
2006-01-04 15:40:00,19.67,19.67,19.64,19.64,101518.49130541268,6.8216,6.8216,6.8112,6.8112,101518.4913
2006-01-04 15:45:00,19.64,19.65,19.58,19.6,109478.324761205,6.8112,6.8146,6.7903,6.7973,109478.3248
2006-01-04 15:50:00,19.59,19.67,19.59,19.66,136909.13543962772,6.7938,6.8216,6.7938,6.8181,136909.1354
2006-01-04 15:55:00,19.66,19.68,19.64,19.66,126867.49938770512,6.8181,6.825,6.8112,6.8181,126867.4994
2006-01-05 09:30:00,19.64,19.66,19.64,19.65,108498.65295126132,6.8112,6.8181,6.8112,6.8146,108498.653
2006-01-05 09:35:00,19.64,19.64,19.45,19.57,297820.2302228753,6.8112,6.8112,6.7453,6.7869,297820.2302
2006-01-05 09:40:00,19.57,19.59,19.54,19.54,60004.89835904972,6.7869,6.7938,6.7765,6.7765,60004.8984
2006-01-05 09:45:00,19.54,19.56,19.5,19.52,71148.66519715895,6.7765,6.7834,6.7626,6.7695,71148.6652
2006-01-05 09:50:00,19.52,19.52,19.42,19.44,53759.490570658825,6.7695,6.7695,6.7349,6.7418,53759.4906
2006-01-05 09:55:00,19.44,19.45,19.38,19.38,107886.35807004652,6.7418,6.7453,6.721,6.721,107886.3581
2006-01-05 10:00:00,19.39,19.41,19.35,19.37,77638.99093803576,6.7245,6.7314,6.7106,6.7175,77638.9909
2006-01-05 10:05:00,19.37,19.41,19.35,19.37,148787.6561351947,6.7175,6.7314,6.7106,6.7175,148787.6561
2006-01-05 10:10:00,19.38,19.39,19.36,19.38,95518.00146950773,6.721,6.7245,6.714,6.721,95518.0015
2006-01-05 10:15:00,19.38,19.4,19.37,19.38,38941.95444526083,6.721,6.7279,6.7175,6.721,38941.9544
2006-01-05 10:20:00,19.38,19.41,19.37,19.38,31471.95689444036,6.721,6.7314,6.7175,6.721,31471.9569
2006-01-05 10:25:00,19.39,19.39,19.35,19.38,28777.85941709527,6.7245,6.7245,6.7106,6.721,28777.8594
2006-01-05 10:30:00,19.38,19.38,19.25,19.26,282267.9402400196,6.721,6.721,6.6759,6.6794,282267.9402
2006-01-05 10:35:00,19.26,19.26,19.22,19.22,95762.91942199362,6.6794,6.6794,6.6655,6.6655,95762.9194
2006-01-05 10:40:00,19.22,19.26,19.22,19.22,128459.46607886357,6.6655,6.6794,6.6655,6.6655,128459.4661
2006-01-05 10:45:00,19.21,19.32,19.18,19.32,90252.26549106048,6.662,6.7002,6.6516,6.7002,90252.2655
2006-01-05 10:50:00,19.3,19.31,19.27,19.28,66740.14205241244,6.6932,6.6967,6.6828,6.6863,66740.1421
2006-01-05 10:55:00,19.28,19.34,19.26,19.32,70046.53441097232,6.6863,6.7071,6.6794,6.7002,70046.5344
2006-01-05 11:00:00,19.31,19.39,19.3,19.35,63801.12662258143,6.6967,6.7245,6.6932,6.7106,63801.1266
2006-01-05 11:05:00,19.34,19.37,19.34,19.36,62454.07788390889,6.7071,6.7175,6.7071,6.714,62454.0779
2006-01-05 11:10:00,19.36,19.41,19.35,19.38,39554.24932647563,6.714,6.7314,6.7106,6.721,39554.2493
2006-01-05 11:15:00,19.39,19.46,19.38,19.43,76536.86015184912,6.7245,6.7487,6.721,6.7383,76536.8602
2006-01-05 11:20:00,19.43,19.44,19.33,19.33,66617.68307616947,6.7383,6.7418,6.7036,6.7036,66617.6831
2006-01-05 11:25:00,19.33,19.34,19.29,19.3,46289.49301983835,6.7036,6.7071,6.6898,6.6932,46289.493
2006-01-05 11:30:00,19.31,19.35,19.29,19.35,50575.5571883419,6.6967,6.7106,6.6898,6.7106,50575.5572
2006-01-05 11:35:00,19.35,19.37,19.33,19.33,36492.77492040167,6.7106,6.7175,6.7036,6.7036,36492.7749
2006-01-05 11:40:00,19.34,19.35,19.27,19.29,40656.38011266226,6.7071,6.7106,6.6828,6.6898,40656.3801
2006-01-05 11:45:00,19.3,19.34,19.28,19.31,38452.118540289,6.6932,6.7071,6.6863,6.6967,38452.1185
2006-01-05 11:50:00,19.32,19.35,19.32,19.35,50085.72128337007,6.7002,6.7106,6.7002,6.7106,50085.7213
2006-01-05 11:55:00,19.35,19.38,19.33,19.35,62943.91378888072,6.7106,6.721,6.7036,6.7106,62943.9138
2006-01-05 12:00:00,19.37,19.39,19.34,19.35,51555.22899828557,6.7175,6.7245,6.7071,6.7106,51555.229
2006-01-05 12:05:00,19.35,19.37,19.32,19.36,37839.82365907421,6.7106,6.7175,6.7002,6.714,37839.8237
2006-01-05 12:10:00,19.36,19.39,19.35,19.39,55841.29316678912,6.714,6.7245,6.7106,6.7245,55841.2932
2006-01-05 12:15:00,19.39,19.44,19.39,19.41,45064.90325740876,6.7245,6.7418,6.7245,6.7314,45064.9033
2006-01-05 12:20:00,19.41,19.45,19.41,19.44,33063.92358559882,6.7314,6.7453,6.7314,6.7418,33063.9236
2006-01-05 12:25:00,19.44,19.45,19.37,19.39,62821.45481263776,6.7418,6.7453,6.7175,6.7245,62821.4548
2006-01-05 12:30:00,19.39,19.47,19.39,19.39,26573.59784472201,6.7245,6.7522,6.7245,6.7245,26573.5978
2006-01-05 12:35:00,19.39,19.42,19.36,19.37,48371.29561596864,6.7245,6.7349,6.714,6.7175,48371.2956
2006-01-05 12:40:00,19.37,19.4,19.35,19.36,18981.141317658585,6.7175,6.7279,6.7106,6.714,18981.1413
2006-01-05 12:45:00,19.35,19.39,19.29,19.37,42738.18270879255,6.7106,6.7245,6.6898,6.7175,42738.1827
2006-01-05 12:50:00,19.38,19.39,19.35,19.37,18001.469507714915,6.721,6.7245,6.7106,6.7175,18001.4695
2006-01-05 12:55:00,19.37,19.38,19.35,19.35,13225.569434239527,6.7175,6.721,6.7106,6.7106,13225.5694
2006-01-05 13:00:00,19.35,19.38,19.35,19.37,23389.664462405093,6.7106,6.721,6.7106,6.7175,23389.6645
2006-01-05 13:05:00,19.38,19.42,19.35,19.41,58535.39064413421,6.721,6.7349,6.7106,6.7314,58535.3906
2006-01-05 13:10:00,19.42,19.47,19.4,19.47,56576.04702424687,6.7349,6.7522,6.7279,6.7522,56576.047
2006-01-05 13:15:00,19.47,19.48,19.44,19.44,51310.31104579965,6.7522,6.7557,6.7418,6.7418,51310.311
2006-01-05 13:20:00,19.45,19.47,19.44,19.44,38819.49546901788,6.7453,6.7522,6.7418,6.7418,38819.4955
2006-01-05 13:25:00,19.44,19.45,19.43,19.43,24246.8772961058,6.7418,6.7453,6.7383,6.7383,24246.8773
2006-01-05 13:30:00,19.43,19.45,19.41,19.45,77638.99093803576,6.7383,6.7453,6.7314,6.7453,77638.9909
2006-01-05 13:35:00,19.47,19.52,19.46,19.48,45799.65711486652,6.7522,6.7695,6.7487,6.7557,45799.6571
2006-01-05 13:40:00,19.49,19.5,19.48,19.49,24736.71320107764,6.7591,6.7626,6.7557,6.7591,24736.7132
2006-01-05 13:45:00,19.49,19.49,19.44,19.44,28410.4824883664,6.7591,6.7591,6.7418,6.7418,28410.4825
2006-01-05 13:50:00,19.45,19.5,19.45,19.48,15429.831006612783,6.7453,6.7626,6.7453,6.7557,15429.831
2006-01-05 13:55:00,19.49,19.49,19.43,19.44,29267.695322067106,6.7591,6.7591,6.7383,6.7418,29267.6953
2006-01-05 14:00:00,19.44,19.45,19.43,19.44,42003.4288513348,6.7418,6.7453,6.7383,6.7418,42003.4289
2006-01-05 14:05:00,19.44,19.44,19.39,19.39,66617.68307616947,6.7418,6.7418,6.7245,6.7245,66617.6831
2006-01-05 14:10:00,19.39,19.41,19.39,19.41,29757.53122703894,6.7245,6.7314,6.7245,6.7314,29757.5312
2006-01-05 14:15:00,19.4,19.41,19.39,19.4,16287.043840313494,6.7279,6.7314,6.7245,6.7279,16287.0438
2006-01-05 14:20:00,19.4,19.42,19.39,19.39,32574.087680626988,6.7279,6.7349,6.7245,6.7245,32574.0877
2006-01-05 14:25:00,19.39,19.4,19.35,19.39,47391.62380602498,6.7245,6.7279,6.7106,6.7245,47391.6238
2006-01-05 14:30:00,19.39,19.41,19.38,19.4,52779.81876071516,6.7245,6.7314,6.721,6.7279,52779.8188
2006-01-05 14:35:00,19.41,19.44,19.4,19.43,25593.926034778346,6.7314,6.7418,6.7279,6.7383,25593.926
2006-01-05 14:40:00,19.44,19.48,19.44,19.48,74699.97550820475,6.7418,6.7557,6.7418,6.7557,74699.9755
2006-01-05 14:45:00,19.48,19.51,19.47,19.47,104579.96571148664,6.7557,6.7661,6.7522,6.7522,104579.9657
2006-01-05 14:50:00,19.47,19.47,19.43,19.44,50575.5571883419,6.7522,6.7522,6.7383,6.7418,50575.5572
2006-01-05 14:55:00,19.44,19.46,19.42,19.45,36982.6108253735,6.7418,6.7487,6.7349,6.7453,36982.6108
2006-01-05 15:00:00,19.45,19.45,19.41,19.43,54616.703404359534,6.7453,6.7453,6.7314,6.7383,54616.7034
2006-01-05 15:05:00,19.41,19.43,19.39,19.39,28288.02351212344,6.7314,6.7383,6.7245,6.7245,28288.0235
2006-01-05 15:10:00,19.39,19.42,19.37,19.38,36860.15184913054,6.7245,6.7349,6.7175,6.721,36860.1518
2006-01-05 15:15:00,19.38,19.41,19.37,19.4,28532.94146460936,6.721,6.7314,6.7175,6.7279,28532.9415
2006-01-05 15:20:00,19.39,19.42,19.38,19.41,36247.856967915744,6.7245,6.7349,6.721,6.7314,36247.857
2006-01-05 15:25:00,19.4,19.43,19.4,19.42,22042.61572373255,6.7279,6.7383,6.7279,6.7349,22042.6157
2006-01-05 15:30:00,19.42,19.47,19.42,19.47,62698.9958363948,6.7349,6.7522,6.7349,6.7522,62698.9958
2006-01-05 15:35:00,19.46,19.47,19.44,19.44,36492.77492040167,6.7487,6.7522,6.7418,6.7418,36492.7749
2006-01-05 15:40:00,19.45,19.47,19.44,19.45,92456.52706343374,6.7453,6.7522,6.7418,6.7453,92456.5271
2006-01-05 15:45:00,19.46,19.46,19.38,19.38,58535.39064413421,6.7487,6.7487,6.721,6.721,58535.3906
2006-01-05 15:50:00,19.38,19.4,19.36,19.39,291819.74038697034,6.721,6.7279,6.714,6.7245,291819.7404
2006-01-05 15:55:00,19.39,19.42,19.39,19.4,111070.29145236344,6.7245,6.7349,6.7245,6.7279,111070.2915
2006-01-06 09:30:00,19.52,19.66,19.52,19.6,225569.4342395297,6.7695,6.8181,6.7695,6.7973,225569.4342
2006-01-06 09:35:00,19.6,19.67,19.59,19.65,74087.68062698995,6.7973,6.8216,6.7938,6.8146,74087.6806
2006-01-06 09:40:00,19.64,19.65,19.57,19.62,79965.71148665197,6.8112,6.8146,6.7869,6.8042,79965.7115
2006-01-06 09:45:00,19.61,19.63,19.57,19.62,80455.5473916238,6.8007,6.8077,6.7869,6.8042,80455.5474
2006-01-06 09:50:00,19.61,19.62,19.58,19.61,76047.02424687729,6.8007,6.8042,6.7903,6.8007,76047.0242
2006-01-06 09:55:00,19.62,19.62,19.61,19.61,23757.041391133967,6.8042,6.8042,6.8007,6.8007,23757.0414
2006-01-06 10:00:00,19.61,19.61,19.52,19.61,43717.85451873622,6.8007,6.8007,6.7695,6.8007,43717.8545
2006-01-06 10:05:00,19.61,19.63,19.57,19.57,47024.2468772961,6.8007,6.8077,6.7869,6.7869,47024.2469
2006-01-06 10:10:00,19.59,19.64,19.59,19.63,35268.185157972075,6.7938,6.8112,6.7938,6.8077,35268.1852
2006-01-06 10:15:00,19.64,19.64,19.55,19.55,20450.649032574085,6.8112,6.8112,6.7799,6.7799,20450.649
2006-01-06 10:20:00,19.56,19.57,19.46,19.46,48983.59049718344,6.7834,6.7869,6.7487,6.7487,48983.5905
2006-01-06 10:25:00,19.46,19.5,19.44,19.48,61474.40607396522,6.7487,6.7626,6.7418,6.7557,61474.4061
2006-01-06 10:30:00,19.47,19.52,19.47,19.51,52045.06490325741,6.7522,6.7695,6.7522,6.7661,52045.0649
2006-01-06 10:35:00,19.5,19.52,19.5,19.52,55841.29316678912,6.7626,6.7695,6.7626,6.7695,55841.2932
2006-01-06 10:40:00,19.52,19.54,19.52,19.53,46289.49301983835,6.7695,6.7765,6.7695,6.773,46289.493
2006-01-06 10:45:00,19.53,19.54,19.48,19.51,51677.687974528526,6.773,6.7765,6.7557,6.7661,51677.688
2006-01-06 10:50:00,19.52,19.56,19.51,19.52,25349.008082292432,6.7695,6.7834,6.7661,6.7695,25349.0081
2006-01-06 10:55:00,19.52,19.52,19.48,19.5,14450.159196669114,6.7695,6.7695,6.7557,6.7626,14450.1592
2006-01-06 11:00:00,19.49,19.51,19.46,19.47,27430.810678422728,6.7591,6.7661,6.7487,6.7522,27430.8107
2006-01-06 11:05:00,19.45,19.48,19.45,19.47,14939.995101640949,6.7453,6.7557,6.7453,6.7522,14939.9951
2006-01-06 11:10:00,19.48,19.48,19.44,19.44,47146.70585353906,6.7557,6.7557,6.7418,6.7418,47146.7059
2006-01-06 11:15:00,19.44,19.46,19.44,19.46,53881.949546901786,6.7418,6.7487,6.7418,6.7487,53881.9495
2006-01-06 11:20:00,19.45,19.49,19.45,19.48,79108.49865295125,6.7453,6.7591,6.7453,6.7557,79108.4987
2006-01-06 11:25:00,19.49,19.51,19.48,19.5,71516.04212588782,6.7591,6.7661,6.7557,6.7626,71516.0421
2006-01-06 11:30:00,19.51,19.52,19.49,19.52,17879.010531471955,6.7661,6.7695,6.7591,6.7695,17879.0105
2006-01-06 11:35:00,19.52,19.53,19.52,19.53,70781.28826843007,6.7695,6.773,6.7695,6.773,70781.2883
2006-01-06 11:40:00,19.53,19.54,19.52,19.52,45554.7391623806,6.773,6.7765,6.7695,6.7695,45554.7392
2006-01-06 11:45:00,19.52,19.52,19.49,19.51,29267.695322067106,6.7695,6.7695,6.7591,6.7661,29267.6953
2006-01-06 11:50:00,19.5,19.52,19.49,19.51,12490.815576781775,6.7626,6.7695,6.7591,6.7661,12490.8156
2006-01-06 11:55:00,19.51,19.54,19.51,19.54,6122.94881214793,6.7661,6.7765,6.7661,6.7765,6122.9488
2006-01-06 12:00:00,19.54,19.6,19.53,19.58,32819.0056331129,6.7765,6.7973,6.773,6.7903,32819.0056
2006-01-06 12:05:00,19.59,19.6,19.57,19.6,26573.59784472201,6.7938,6.7973,6.7869,6.7973,26573.5978
2006-01-06 12:10:00,19.6,19.62,19.59,19.62,42493.26475630664,6.7973,6.8042,6.7938,6.8042,42493.2648
2006-01-06 12:15:00,19.61,19.63,19.61,19.62,31471.95689444036,6.8007,6.8077,6.8007,6.8042,31471.9569
2006-01-06 12:20:00,19.62,19.64,19.62,19.64,54126.8674993877,6.8042,6.8112,6.8042,6.8112,54126.8675
2006-01-06 12:25:00,19.65,19.66,19.61,19.61,37349.98775410237,6.8146,6.8181,6.8007,6.8007,37349.9878
2006-01-06 12:30:00,19.61,19.63,19.59,19.6,61229.4881214793,6.8007,6.8077,6.7938,6.7973,61229.4881
2006-01-06 12:35:00,19.58,19.59,19.53,19.56,22287.533676218467,6.7903,6.7938,6.773,6.7834,22287.5337
2006-01-06 12:40:00,19.56,19.57,19.55,19.56,8939.505265735977,6.7834,6.7869,6.7799,6.7834,8939.5053
2006-01-06 12:45:00,19.56,19.58,19.56,19.57,15429.831006612783,6.7834,6.7903,6.7834,6.7869,15429.831
2006-01-06 12:50:00,19.57,19.6,19.57,19.6,76659.31912809209,6.7869,6.7973,6.7869,6.7973,76659.3191
2006-01-06 12:55:00,19.6,19.61,19.58,19.59,98089.63997060985,6.7973,6.8007,6.7903,6.7938,98089.64
2006-01-06 13:00:00,19.58,19.59,19.56,19.57,30369.82610825373,6.7903,6.7938,6.7834,6.7869,30369.8261
2006-01-06 13:05:00,19.56,19.57,19.53,19.53,25961.302963507223,6.7834,6.7869,6.773,6.773,25961.303
2006-01-06 13:10:00,19.53,19.55,19.52,19.55,32084.25177565516,6.773,6.7799,6.7695,6.7799,32084.2518
2006-01-06 13:15:00,19.55,19.57,19.55,19.56,16287.043840313494,6.7799,6.7869,6.7799,6.7834,16287.0438
2006-01-06 13:20:00,19.55,19.57,19.53,19.56,25838.843987264263,6.7799,6.7869,6.773,6.7834,25838.844
2006-01-06 13:25:00,19.56,19.57,19.54,19.55,6367.866764633847,6.7834,6.7869,6.7765,6.7799,6367.8668
2006-01-06 13:30:00,19.55,19.56,19.53,19.55,19470.977222630416,6.7799,6.7834,6.773,6.7799,19470.9772
2006-01-06 13:35:00,19.56,19.56,19.54,19.55,11266.22581435219,6.7834,6.7834,6.7765,6.7799,11266.2258
2006-01-06 13:40:00,19.54,19.55,19.53,19.54,6490.325740876806,6.7765,6.7799,6.773,6.7765,6490.3257
2006-01-06 13:45:00,19.55,19.57,19.54,19.57,40289.00318393338,6.7799,6.7869,6.7765,6.7869,40289.0032
2006-01-06 13:50:00,19.57,19.61,19.57,19.61,33676.21846681362,6.7869,6.8007,6.7869,6.8007,33676.2185
2006-01-06 13:55:00,19.61,19.62,19.61,19.61,116580.94538329658,6.8007,6.8042,6.8007,6.8007,116580.9454
2006-01-06 14:00:00,19.61,19.61,19.58,19.58,15429.831006612783,6.8007,6.8007,6.7903,6.7903,15429.831
2006-01-06 14:05:00,19.58,19.58,19.57,19.58,20450.649032574085,6.7903,6.7903,6.7869,6.7903,20450.649
2006-01-06 14:10:00,19.57,19.58,19.55,19.55,10286.554004408525,6.7869,6.7903,6.7799,6.7799,10286.554
2006-01-06 14:15:00,19.56,19.6,19.56,19.57,31104.579965711484,6.7834,6.7973,6.7834,6.7869,31104.58
2006-01-06 14:20:00,19.57,19.57,19.55,19.57,15429.831006612783,6.7869,6.7869,6.7799,6.7869,15429.831
2006-01-06 14:25:00,19.57,19.61,19.57,19.61,59025.226549106046,6.7869,6.8007,6.7869,6.8007,59025.2265
2006-01-06 14:30:00,19.6,19.61,19.58,19.6,27798.1876071516,6.7973,6.8007,6.7903,6.7973,27798.1876
2006-01-06 14:35:00,19.59,19.6,19.57,19.57,23267.205486162133,6.7938,6.7973,6.7869,6.7869,23267.2055
2006-01-06 14:40:00,19.57,19.6,19.57,19.57,61107.02914523634,6.7869,6.7973,6.7869,6.7869,61107.0291
2006-01-06 14:45:00,19.57,19.59,19.57,19.57,8204.751408278225,6.7869,6.7938,6.7869,6.7869,8204.7514
2006-01-06 14:50:00,19.58,19.6,19.57,19.6,48493.7545922116,6.7903,6.7973,6.7869,6.7973,48493.7546
2006-01-06 14:55:00,19.6,19.61,19.56,19.58,25471.46705853539,6.7973,6.8007,6.7834,6.7903,25471.4671
2006-01-06 15:00:00,19.58,19.59,19.56,19.57,12613.274553024736,6.7903,6.7938,6.7834,6.7869,12613.2746
2006-01-06 15:05:00,19.58,19.6,19.56,19.57,26206.22091599314,6.7903,6.7973,6.7834,6.7869,26206.2209
2006-01-06 15:10:00,19.57,19.59,19.57,19.57,20205.731080088168,6.7869,6.7938,6.7869,6.7869,20205.7311
2006-01-06 15:15:00,19.57,19.57,19.56,19.56,21920.15674748959,6.7869,6.7869,6.7834,6.7834,21920.1567
2006-01-06 15:20:00,19.55,19.56,19.52,19.54,35390.64413421504,6.7799,6.7834,6.7695,6.7765,35390.6441
2006-01-06 15:25:00,19.53,19.54,19.53,19.54,21797.697771246632,6.773,6.7765,6.773,6.7765,21797.6978
2006-01-06 15:30:00,19.53,19.53,19.52,19.53,19960.81312760225,6.773,6.773,6.7695,6.773,19960.8131
2006-01-06 15:35:00,19.53,19.53,19.51,19.52,20695.56698506,6.773,6.773,6.7661,6.7695,20695.567
2006-01-06 15:40:00,19.52,19.52,19.51,19.51,34778.34925300024,6.7695,6.7695,6.7661,6.7661,34778.3493
2006-01-06 15:45:00,19.51,19.52,19.47,19.48,51187.85206955669,6.7661,6.7695,6.7522,6.7557,51187.8521
2006-01-06 15:50:00,19.48,19.53,19.48,19.49,81802.59613029634,6.7557,6.773,6.7557,6.7591,81802.5961
2006-01-06 15:55:00,19.5,19.52,19.49,19.51,60739.65221650746,6.7626,6.7695,6.7591,6.7661,60739.6522
2006-01-09 09:30:00,19.5,19.5,19.4,19.44,50208.18025961303,6.7626,6.7626,6.7279,6.7418,50208.1803
2006-01-09 09:35:00,19.44,19.56,19.44,19.56,51800.14695077149,6.7418,6.7834,6.7418,6.7834,51800.147
2006-01-09 09:40:00,19.57,19.58,19.49,19.49,32451.628704384028,6.7869,6.7903,6.7591,6.7591,32451.6287
2006-01-09 09:45:00,19.5,19.55,19.47,19.5,23144.746509919176,6.7626,6.7799,6.7522,6.7626,23144.7465
2006-01-09 09:50:00,19.51,19.53,19.49,19.49,36737.69287288758,6.7661,6.773,6.7591,6.7591,36737.6929
2006-01-09 09:55:00,19.5,19.51,19.49,19.49,27920.64658339456,6.7626,6.7661,6.7591,6.7591,27920.6466
2006-01-09 10:00:00,19.49,19.5,19.48,19.49,74699.97550820475,6.7591,6.7626,6.7557,6.7591,74699.9755
2006-01-09 10:05:00,19.49,19.55,19.48,19.54,58412.93166789125,6.7591,6.7799,6.7557,6.7765,58412.9317
2006-01-09 10:10:00,19.54,19.55,19.5,19.52,35390.64413421504,6.7765,6.7799,6.7626,6.7695,35390.6441
2006-01-09 10:15:00,19.52,19.52,19.49,19.51,31961.7927994122,6.7695,6.7695,6.7591,6.7661,31961.7928
2006-01-09 10:20:00,19.51,19.53,19.51,19.52,106171.9324026451,6.7661,6.773,6.7661,6.7695,106171.9324
2006-01-09 10:25:00,19.51,19.52,19.48,19.51,47024.2468772961,6.7661,6.7695,6.7557,6.7661,47024.2469
2006-01-09 10:30:00,19.51,19.53,19.51,19.53,93803.5758021063,6.7661,6.773,6.7661,6.773,93803.5758
2006-01-09 10:35:00,19.53,19.54,19.52,19.53,54861.621356845455,6.773,6.7765,6.7695,6.773,54861.6214
2006-01-09 10:40:00,19.53,19.57,19.52,19.57,102987.99902032818,6.773,6.7869,6.7695,6.7869,102987.999
2006-01-09 10:45:00,19.57,19.62,19.57,19.61,96252.75532696546,6.7869,6.8042,6.7869,6.8007,96252.7553
2006-01-09 10:50:00,19.61,19.62,19.57,19.59,107151.60421258878,6.8007,6.8042,6.7869,6.7938,107151.6042
2006-01-09 10:55:00,19.59,19.63,19.59,19.62,31227.038941954444,6.7938,6.8077,6.7938,6.8042,31227.0389
2006-01-09 11:00:00,19.62,19.64,19.61,19.61,23267.205486162133,6.8042,6.8112,6.8007,6.8007,23267.2055
2006-01-09 11:05:00,19.61,19.63,19.61,19.61,22899.82855743326,6.8007,6.8077,6.8007,6.8007,22899.8286
2006-01-09 11:10:00,19.61,19.66,19.61,19.66,52657.3597844722,6.8007,6.8181,6.8007,6.8181,52657.3598
2006-01-09 11:15:00,19.66,19.69,19.64,19.65,199608.13127602253,6.8181,6.8285,6.8112,6.8146,199608.1313
2006-01-09 11:20:00,19.65,19.71,19.65,19.7,113641.9299534656,6.8146,6.8354,6.8146,6.832,113641.93
2006-01-09 11:25:00,19.7,19.7,19.67,19.7,152583.88439872643,6.832,6.832,6.8216,6.832,152583.8844
2006-01-09 11:30:00,19.7,19.74,19.7,19.7,63433.74969385256,6.832,6.8458,6.832,6.832,63433.7497
2006-01-09 11:35:00,19.69,19.7,19.61,19.61,80578.00636786676,6.8285,6.832,6.8007,6.8007,80578.0064
2006-01-09 11:40:00,19.62,19.66,19.6,19.62,227406.31888317413,6.8042,6.8181,6.7973,6.8042,227406.3189
2006-01-09 11:45:00,19.62,19.65,19.61,19.64,57310.80088170463,6.8042,6.8146,6.8007,6.8112,57310.8009
2006-01-09 11:50:00,19.65,19.67,19.65,19.65,38941.95444526083,6.8146,6.8216,6.8146,6.8146,38941.9544
2006-01-09 11:55:00,19.65,19.68,19.63,19.67,95885.3783982366,6.8146,6.825,6.8077,6.8216,95885.3784
2006-01-09 12:00:00,19.67,19.69,19.66,19.69,49228.50844966936,6.8216,6.8285,6.8181,6.8285,49228.5084
2006-01-09 12:05:00,19.69,19.7,19.66,19.69,56086.21111927504,6.8285,6.832,6.8181,6.8285,56086.2111
2006-01-09 12:10:00,19.67,19.68,19.65,19.66,70903.74724467302,6.8216,6.825,6.8146,6.8181,70903.7472
2006-01-09 12:15:00,19.66,19.68,19.64,19.65,61351.94709772226,6.8181,6.825,6.8112,6.8146,61351.9471
2006-01-09 12:20:00,19.66,19.66,19.6,19.65,53759.490570658825,6.8181,6.8181,6.7973,6.8146,53759.4906
2006-01-09 12:25:00,19.65,19.68,19.63,19.66,30369.82610825373,6.8146,6.825,6.8077,6.8181,30369.8261
2006-01-09 12:30:00,19.67,19.69,19.64,19.65,34288.513348028406,6.8216,6.8285,6.8112,6.8146,34288.5133
2006-01-09 12:35:00,19.66,19.68,19.65,19.66,24614.25422483468,6.8181,6.825,6.8146,6.8181,24614.2542
2006-01-09 12:40:00,19.66,19.7,19.66,19.68,65760.47024246877,6.8181,6.832,6.8181,6.825,65760.4702
2006-01-09 12:45:00,19.67,19.69,19.67,19.68,28288.02351212344,6.8216,6.8285,6.8216,6.825,28288.0235
2006-01-09 12:50:00,19.69,19.7,19.68,19.7,52902.27773695812,6.8285,6.832,6.825,6.832,52902.2777
2006-01-09 12:55:00,19.7,19.71,19.68,19.7,84006.8577026696,6.832,6.8354,6.825,6.832,84006.8577
2006-01-09 13:00:00,19.7,19.71,19.69,19.7,34655.89027675729,6.832,6.8354,6.8285,6.832,34655.8903
2006-01-09 13:05:00,19.7,19.71,19.68,19.69,49840.80333088415,6.832,6.8354,6.825,6.8285,49840.8033
2006-01-09 13:10:00,19.7,19.71,19.69,19.7,31227.038941954444,6.832,6.8354,6.8285,6.832,31227.0389
2006-01-09 13:15:00,19.7,19.73,19.7,19.73,38329.65956404605,6.832,6.8424,6.832,6.8424,38329.6596
2006-01-09 13:20:00,19.73,19.75,19.73,19.74,14695.077149155031,6.8424,6.8493,6.8424,6.8458,14695.0771
2006-01-09 13:25:00,19.74,19.76,19.74,19.76,39431.790350232666,6.8458,6.8528,6.8458,6.8528,39431.7904
2006-01-09 13:30:00,19.75,19.75,19.72,19.74,78251.28581925055,6.8493,6.8493,6.8389,6.8458,78251.2858
2006-01-09 13:35:00,19.74,19.75,19.71,19.75,82169.97305902521,6.8458,6.8493,6.8354,6.8493,82169.9731
2006-01-09 13:40:00,19.74,19.75,19.71,19.72,47759.000734753856,6.8458,6.8493,6.8354,6.8389,47759.0007
2006-01-09 13:45:00,19.72,19.76,19.72,19.76,91109.4783247612,6.8389,6.8528,6.8389,6.8528,91109.4783
2006-01-09 13:50:00,19.76,19.77,19.75,19.76,46044.57506735243,6.8528,6.8562,6.8493,6.8528,46044.5751
2006-01-09 13:55:00,19.76,19.77,19.75,19.77,103967.67083027185,6.8528,6.8562,6.8493,6.8562,103967.6708
2006-01-09 14:00:00,19.77,19.79,19.77,19.78,31961.7927994122,6.8562,6.8632,6.8562,6.8597,31961.7928
2006-01-09 14:05:00,19.78,19.8,19.77,19.79,28288.02351212344,6.8597,6.8666,6.8562,6.8632,28288.0235
2006-01-09 14:10:00,19.8,19.82,19.79,19.81,129806.51481753612,6.8666,6.8736,6.8632,6.8701,129806.5148
2006-01-09 14:15:00,19.8,19.83,19.79,19.83,56698.50600048983,6.8666,6.877,6.8632,6.877,56698.506
2006-01-09 14:20:00,19.82,19.83,19.8,19.82,31104.579965711484,6.8736,6.877,6.8666,6.8736,31104.58
2006-01-09 14:25:00,19.82,19.83,19.81,19.82,45187.36223365172,6.8736,6.877,6.8701,6.8736,45187.3622
2006-01-09 14:30:00,19.82,19.83,19.79,19.79,32329.16972814107,6.8736,6.877,6.8632,6.8632,32329.1697
2006-01-09 14:35:00,19.79,19.8,19.75,19.79,100416.36051922606,6.8632,6.8666,6.8493,6.8632,100416.3605
2006-01-09 14:40:00,19.8,19.8,19.76,19.78,88905.21675238795,6.8666,6.8666,6.8528,6.8597,88905.2168
2006-01-09 14:45:00,19.79,19.8,19.77,19.79,66250.3061474406,6.8632,6.8666,6.8562,6.8632,66250.3061
2006-01-09 14:50:00,19.79,19.82,19.78,19.8,32084.25177565516,6.8632,6.8736,6.8597,6.8666,32084.2518
2006-01-09 14:55:00,19.79,19.82,19.79,19.81,29022.77736958119,6.8632,6.8736,6.8632,6.8701,29022.7774
2006-01-09 15:00:00,19.81,19.82,19.79,19.82,38574.57751653196,6.8701,6.8736,6.8632,6.8736,38574.5775
2006-01-09 15:05:00,19.82,19.84,19.8,19.81,23267.205486162133,6.8736,6.8805,6.8666,6.8701,23267.2055
2006-01-09 15:10:00,19.82,19.82,19.79,19.79,16164.584864070535,6.8736,6.8736,6.8632,6.8632,16164.5849
2006-01-09 15:15:00,19.8,19.8,19.78,19.79,18858.682341415624,6.8666,6.8666,6.8597,6.8632,18858.6823
2006-01-09 15:20:00,19.78,19.79,19.76,19.79,43472.936566250304,6.8597,6.8632,6.8528,6.8632,43472.9366
2006-01-09 15:25:00,19.79,19.8,19.77,19.77,72495.71393583149,6.8632,6.8666,6.8562,6.8562,72495.7139
2006-01-09 15:30:00,19.77,19.82,19.76,19.82,126745.04041146216,6.8562,6.8736,6.8528,6.8736,126745.0404
2006-01-09 15:35:00,19.81,19.83,19.8,19.81,48983.59049718344,6.8701,6.877,6.8666,6.8701,48983.5905
2006-01-09 15:40:00,19.81,19.83,19.8,19.83,56576.04702424687,6.8701,6.877,6.8666,6.877,56576.047
2006-01-09 15:45:00,19.83,19.84,19.79,19.8,60617.1932402645,6.877,6.8805,6.8632,6.8666,60617.1932
2006-01-09 15:50:00,19.8,19.82,19.79,19.8,91231.93730100416,6.8666,6.8736,6.8632,6.8666,91231.9373
2006-01-09 15:55:00,19.8,19.84,19.79,19.81,162870.43840313493,6.8666,6.8805,6.8632,6.8701,162870.4384
2006-01-10 09:30:00,19.64,19.75,19.63,19.74,71516.04212588782,6.8112,6.8493,6.8077,6.8458,71516.0421
2006-01-10 09:35:00,19.73,19.78,19.73,19.75,20083.27210384521,6.8424,6.8597,6.8424,6.8493,20083.2721
2006-01-10 09:40:00,19.75,19.85,19.75,19.85,65025.716385011016,6.8493,6.884,6.8493,6.884,65025.7164
2006-01-10 09:45:00,19.84,19.85,19.78,19.82,43228.01861376438,6.8805,6.884,6.8597,6.8736,43228.0186
2006-01-10 09:50:00,19.84,19.86,19.78,19.79,35145.726181729115,6.8805,6.8874,6.8597,6.8632,35145.7262
2006-01-10 09:55:00,19.79,19.83,19.79,19.8,73230.46779328924,6.8632,6.877,6.8632,6.8666,73230.4678
2006-01-10 10:00:00,19.8,19.95,19.8,19.93,86945.87313250061,6.8666,6.9187,6.8666,6.9117,86945.8731
2006-01-10 10:05:00,19.92,19.95,19.88,19.9,61719.32402645113,6.9083,6.9187,6.8944,6.9013,61719.324
2006-01-10 10:10:00,19.9,19.97,19.9,19.91,56820.9649767328,6.9013,6.9256,6.9013,6.9048,56820.965
2006-01-10 10:15:00,19.91,19.99,19.91,19.98,47759.000734753856,6.9048,6.9325,6.9048,6.9291,47759.0007
2006-01-10 10:20:00,19.98,20.0,19.95,19.98,54371.78545187362,6.9291,6.936,6.9187,6.9291,54371.7855
2006-01-10 10:25:00,19.99,20.01,19.97,19.97,100171.44256674014,6.9325,6.9395,6.9256,6.9256,100171.4426
2006-01-10 10:30:00,19.97,20.02,19.93,19.93,135317.16874846927,6.9256,6.9429,6.9117,6.9117,135317.1687
2006-01-10 10:35:00,19.94,19.97,19.93,19.96,43105.55963752143,6.9152,6.9256,6.9117,6.9221,43105.5596
2006-01-10 10:40:00,19.96,19.96,19.93,19.93,78741.12172422238,6.9221,6.9221,6.9117,6.9117,78741.1217
2006-01-10 10:45:00,19.93,19.94,19.91,19.93,71883.4190546167,6.9117,6.9152,6.9048,6.9117,71883.4191
2006-01-10 10:50:00,19.94,19.94,19.88,19.88,33063.92358559882,6.9152,6.9152,6.8944,6.8944,33063.9236
2006-01-10 10:55:00,19.89,19.92,19.88,19.9,36370.31594415871,6.8979,6.9083,6.8944,6.9013,36370.3159
2006-01-10 11:00:00,19.9,19.91,19.85,19.85,25349.008082292432,6.9013,6.9048,6.884,6.884,25349.0081
2006-01-10 11:05:00,19.84,19.84,19.8,19.84,33553.75949057066,6.8805,6.8805,6.8666,6.8805,33553.7595
2006-01-10 11:10:00,19.84,19.84,19.8,19.8,21552.779818760715,6.8805,6.8805,6.8666,6.8666,21552.7798
2006-01-10 11:15:00,19.79,19.79,19.75,19.76,54861.621356845455,6.8632,6.8632,6.8493,6.8528,54861.6214
2006-01-10 11:20:00,19.76,19.84,19.74,19.84,43228.01861376438,6.8528,6.8805,6.8458,6.8805,43228.0186
2006-01-10 11:25:00,19.83,19.86,19.81,19.85,29390.154298310063,6.877,6.8874,6.8701,6.884,29390.1543
2006-01-10 11:30:00,19.86,19.87,19.82,19.86,27553.269654665684,6.8874,6.8909,6.8736,6.8874,27553.2697
2006-01-10 11:35:00,19.86,19.9,19.86,19.88,17879.010531471955,6.8874,6.9013,6.8874,6.8944,17879.0105
2006-01-10 11:40:00,19.89,19.94,19.88,19.9,33921.13641929953,6.8979,6.9152,6.8944,6.9013,33921.1364
2006-01-10 11:45:00,19.89,19.92,19.86,19.86,42003.4288513348,6.8979,6.9083,6.8874,6.8874,42003.4289
2006-01-10 11:50:00,19.87,19.89,19.86,19.88,21552.779818760715,6.8909,6.8979,6.8874,6.8944,21552.7798
2006-01-10 11:55:00,19.88,19.91,19.86,19.9,67964.73181484202,6.8944,6.9048,6.8874,6.9013,67964.7318
2006-01-10 12:00:00,19.9,19.94,19.89,19.93,26696.05682096497,6.9013,6.9152,6.8979,6.9117,26696.0568
2006-01-10 12:05:00,19.94,19.95,19.84,19.84,58045.55473916238,6.9152,6.9187,6.8805,6.8805,58045.5547
2006-01-10 12:10:00,19.85,19.88,19.84,19.88,15552.289982855742,6.884,6.8944,6.8805,6.8944,15552.29
2006-01-10 12:15:00,19.88,19.93,19.87,19.9,18736.223365172667,6.8944,6.9117,6.8909,6.9013,18736.2234
2006-01-10 12:20:00,19.91,19.91,19.85,19.85,23512.12343864805,6.9048,6.9048,6.884,6.884,23512.1234
2006-01-10 12:25:00,19.85,19.89,19.84,19.89,25961.302963507223,6.884,6.8979,6.8805,6.8979,25961.303
2006-01-10 12:30:00,19.88,19.89,19.86,19.88,49595.88537839824,6.8944,6.8979,6.8874,6.8944,49595.8854
2006-01-10 12:35:00,19.88,19.92,19.88,19.91,15429.831006612783,6.8944,6.9083,6.8944,6.9048,15429.831
2006-01-10 12:40:00,19.9,19.92,19.89,19.9,13348.028410482488,6.9013,6.9083,6.8979,6.9013,13348.0284
2006-01-10 12:45:00,19.9,19.9,19.88,19.88,19103.60029390154,6.9013,6.9013,6.8944,6.8944,19103.6003
2006-01-10 12:50:00,19.88,19.9,19.87,19.88,20328.19005633113,6.8944,6.9013,6.8909,6.8944,20328.1901
2006-01-10 12:55:00,19.88,19.89,19.87,19.88,7469.997550820474,6.8944,6.8979,6.8909,6.8944,7469.9976
2006-01-10 13:00:00,19.88,19.89,19.88,19.89,11266.22581435219,6.8944,6.8979,6.8944,6.8979,11266.2258
2006-01-10 13:05:00,19.89,19.9,19.89,19.9,3061.474406073965,6.8979,6.9013,6.8979,6.9013,3061.4744
2006-01-10 13:10:00,19.91,19.91,19.88,19.89,13837.864315454322,6.9048,6.9048,6.8944,6.8979,13837.8643
2006-01-10 13:15:00,19.88,19.9,19.88,19.88,9551.80014695077,6.8944,6.9013,6.8944,6.8944,9551.8001
2006-01-10 13:20:00,19.89,19.93,19.88,19.92,46167.03404359539,6.8979,6.9117,6.8944,6.9083,46167.034
2006-01-10 13:25:00,19.92,19.93,19.91,19.91,45799.65711486652,6.9083,6.9117,6.9048,6.9048,45799.6571
2006-01-10 13:30:00,19.91,19.92,19.89,19.9,36982.6108253735,6.9048,6.9083,6.8979,6.9013,36982.6108
2006-01-10 13:35:00,19.9,19.9,19.88,19.89,5265.73597844722,6.9013,6.9013,6.8944,6.8979,5265.736
2006-01-10 13:40:00,19.89,19.9,19.88,19.88,5388.194954690179,6.8979,6.9013,6.8944,6.8944,5388.195
2006-01-10 13:45:00,19.88,19.91,19.88,19.88,23389.664462405093,6.8944,6.9048,6.8944,6.8944,23389.6645
2006-01-10 13:50:00,19.88,19.9,19.88,19.88,25349.008082292432,6.8944,6.9013,6.8944,6.8944,25349.0081
2006-01-10 13:55:00,19.88,19.92,19.88,19.92,23879.500367376928,6.8944,6.9083,6.8944,6.9083,23879.5004
2006-01-10 14:00:00,19.91,19.91,19.87,19.9,40533.921136419296,6.9048,6.9048,6.8909,6.9013,40533.9211
2006-01-10 14:05:00,19.91,19.93,19.91,19.91,82414.89101151114,6.9048,6.9117,6.9048,6.9048,82414.891
2006-01-10 14:10:00,19.91,19.91,19.89,19.91,34410.972324271366,6.9048,6.9048,6.8979,6.9048,34410.9723
2006-01-10 14:15:00,19.92,19.93,19.91,19.93,34778.34925300024,6.9083,6.9117,6.9048,6.9117,34778.3493
2006-01-10 14:20:00,19.93,19.96,19.93,19.94,26696.05682096497,6.9117,6.9221,6.9117,6.9152,26696.0568
2006-01-10 14:25:00,19.94,19.94,19.88,19.9,32329.16972814107,6.9152,6.9152,6.8944,6.9013,32329.1697
2006-01-10 14:30:00,19.9,19.93,19.88,19.93,38084.74161156012,6.9013,6.9117,6.8944,6.9117,38084.7416
2006-01-10 14:35:00,19.92,19.93,19.9,19.93,24859.1721773206,6.9083,6.9117,6.9013,6.9117,24859.1722
2006-01-10 14:40:00,19.93,19.95,19.89,19.92,31594.41587068332,6.9117,6.9187,6.8979,6.9083,31594.4159
2006-01-10 14:45:00,19.92,19.93,19.9,19.92,30737.20303698261,6.9083,6.9117,6.9013,6.9083,30737.203
2006-01-10 14:50:00,19.93,19.93,19.84,19.86,64780.7984325251,6.9117,6.9117,6.8805,6.8874,64780.7984
2006-01-10 14:55:00,19.86,19.88,19.86,19.87,40901.29806514817,6.8874,6.8944,6.8874,6.8909,40901.2981
2006-01-10 15:00:00,19.87,19.87,19.85,19.86,43595.39554249327,6.8909,6.8909,6.884,6.8874,43595.3955
2006-01-10 15:05:00,19.86,19.9,19.86,19.9,46411.95199608131,6.8874,6.9013,6.8874,6.9013,46411.952
2006-01-10 15:10:00,19.9,19.92,19.87,19.92,50820.47514082782,6.9013,6.9083,6.8909,6.9083,50820.4751
2006-01-10 15:15:00,19.92,19.94,19.88,19.94,96497.67327945138,6.9083,6.9152,6.8944,6.9152,96497.6733
2006-01-10 15:20:00,19.93,19.95,19.91,19.94,36002.93901542983,6.9117,6.9187,6.9048,6.9152,36002.939
2006-01-10 15:25:00,19.94,19.95,19.93,19.95,51677.687974528526,6.9152,6.9187,6.9117,6.9187,51677.688
2006-01-10 15:30:00,19.95,19.96,19.94,19.95,52289.98285574332,6.9187,6.9221,6.9152,6.9187,52289.9829
2006-01-10 15:35:00,19.94,19.98,19.94,19.98,71516.04212588782,6.9152,6.9291,6.9152,6.9291,71516.0421
2006-01-10 15:40:00,19.97,19.99,19.96,19.96,70046.53441097232,6.9256,6.9325,6.9221,6.9221,70046.5344
2006-01-10 15:45:00,19.97,19.97,19.94,19.95,124785.6967915748,6.9256,6.9256,6.9152,6.9187,124785.6968
2006-01-10 15:50:00,19.94,19.94,19.92,19.93,125887.82757776145,6.9152,6.9152,6.9083,6.9117,125887.8276
2006-01-10 15:55:00,19.93,19.98,19.93,19.97,136051.922605927,6.9117,6.9291,6.9117,6.9256,136051.9226
2006-01-11 09:30:00,19.93,19.98,19.83,19.84,109845.70168993386,6.9117,6.9291,6.877,6.8805,109845.7017
2006-01-11 09:35:00,19.84,19.91,19.8,19.8,38574.57751653196,6.8805,6.9048,6.8666,6.8666,38574.5775
2006-01-11 09:40:00,19.8,19.86,19.79,19.84,27430.810678422728,6.8666,6.8874,6.8632,6.8805,27430.8107
2006-01-11 09:45:00,19.84,19.84,19.76,19.81,67842.27283859906,6.8805,6.8805,6.8528,6.8701,67842.2728
2006-01-11 09:50:00,19.81,19.81,19.7,19.71,70046.53441097232,6.8701,6.8701,6.832,6.8354,70046.5344
2006-01-11 09:55:00,19.72,19.76,19.7,19.76,28288.02351212344,6.8389,6.8528,6.832,6.8528,28288.0235
2006-01-11 10:00:00,19.75,19.79,19.74,19.75,24124.418319862845,6.8493,6.8632,6.8458,6.8493,24124.4183
2006-01-11 10:05:00,19.75,19.75,19.68,19.69,110580.4555473916,6.8493,6.8493,6.825,6.8285,110580.4555
2006-01-11 10:10:00,19.68,19.75,19.68,19.71,53637.031594415865,6.825,6.8493,6.825,6.8354,53637.0316
2006-01-11 10:15:00,19.72,19.73,19.69,19.7,31594.41587068332,6.8389,6.8424,6.8285,6.832,31594.4159
2006-01-11 10:20:00,19.69,19.74,19.69,19.7,41391.133970120005,6.8285,6.8458,6.8285,6.832,41391.134
2006-01-11 10:25:00,19.72,19.72,19.66,19.69,51922.60592701445,6.8389,6.8389,6.8181,6.8285,51922.6059
2006-01-11 10:30:00,19.68,19.69,19.59,19.59,100661.27847171196,6.825,6.8285,6.7938,6.7938,100661.2785
2006-01-11 10:35:00,19.59,19.61,19.59,19.6,87435.70903747244,6.7938,6.8007,6.7938,6.7973,87435.709
2006-01-11 10:40:00,19.59,19.64,19.59,19.64,81557.67817781043,6.7938,6.8112,6.7938,6.8112,81557.6782
2006-01-11 10:45:00,19.63,19.66,19.61,19.62,66127.84717119765,6.8077,6.8181,6.8007,6.8042,66127.8472
2006-01-11 10:50:00,19.63,19.64,19.6,19.61,34288.513348028406,6.8077,6.8112,6.7973,6.8007,34288.5133
2006-01-11 10:55:00,19.61,19.66,19.61,19.65,41636.051922605926,6.8007,6.8181,6.8007,6.8146,41636.0519
2006-01-11 11:00:00,19.64,19.66,19.63,19.66,22777.36958119029,6.8112,6.8181,6.8077,6.8181,22777.3696
2006-01-11 11:05:00,19.67,19.69,19.65,19.69,33431.3005143277,6.8216,6.8285,6.8146,6.8285,33431.3005
2006-01-11 11:10:00,19.69,19.69,19.65,19.66,49228.50844966936,6.8285,6.8285,6.8146,6.8181,49228.5084
2006-01-11 11:15:00,19.66,19.68,19.66,19.67,26206.22091599314,6.8181,6.825,6.8181,6.8216,26206.2209
2006-01-11 11:20:00,19.66,19.7,19.65,19.7,66740.14205241244,6.8181,6.832,6.8146,6.832,66740.1421
2006-01-11 11:25:00,19.69,19.7,19.68,19.69,44697.52632867989,6.8285,6.832,6.825,6.8285,44697.5263
2006-01-11 11:30:00,19.69,19.7,19.67,19.7,28532.94146460936,6.8285,6.832,6.8216,6.832,28532.9415
2006-01-11 11:35:00,19.7,19.76,19.7,19.76,47391.62380602498,6.832,6.8528,6.832,6.8528,47391.6238
2006-01-11 11:40:00,19.75,19.79,19.75,19.75,40411.462160176336,6.8493,6.8632,6.8493,6.8493,40411.4622
2006-01-11 11:45:00,19.75,19.77,19.73,19.75,24001.959343619885,6.8493,6.8562,6.8424,6.8493,24001.9593
2006-01-11 11:50:00,19.75,19.75,19.7,19.7,30124.90815576781,6.8493,6.8493,6.832,6.832,30124.9082
2006-01-11 11:55:00,19.71,19.74,19.69,19.7,37839.82365907421,6.8354,6.8458,6.8285,6.832,37839.8237
2006-01-11 12:00:00,19.7,19.75,19.7,19.71,26818.51579720793,6.832,6.8493,6.832,6.8354,26818.5158
2006-01-11 12:05:00,19.71,19.75,19.7,19.72,26083.76193975018,6.8354,6.8493,6.832,6.8389,26083.7619
2006-01-11 12:10:00,19.74,19.76,19.72,19.75,17266.715650257163,6.8458,6.8528,6.8389,6.8493,17266.7157
2006-01-11 12:15:00,19.76,19.78,19.75,19.77,34288.513348028406,6.8528,6.8597,6.8493,6.8562,34288.5133
2006-01-11 12:20:00,19.78,19.82,19.78,19.8,36002.93901542983,6.8597,6.8736,6.8597,6.8666,36002.939
2006-01-11 12:25:00,19.81,19.81,19.77,19.77,24736.71320107764,6.8701,6.8701,6.8562,6.8562,24736.7132
2006-01-11 12:30:00,19.76,19.78,19.75,19.75,17144.256674014203,6.8528,6.8597,6.8493,6.8493,17144.2567
2006-01-11 12:35:00,19.75,19.79,19.75,19.78,40778.83908890522,6.8493,6.8632,6.8493,6.8597,40778.8391
2006-01-11 12:40:00,19.78,19.78,19.74,19.75,24001.959343619885,6.8597,6.8597,6.8458,6.8493,24001.9593
2006-01-11 12:45:00,19.76,19.79,19.75,19.77,72250.79598334557,6.8528,6.8632,6.8493,6.8562,72250.796
2006-01-11 12:50:00,19.78,19.79,19.75,19.78,33676.21846681362,6.8597,6.8632,6.8493,6.8597,33676.2185
2006-01-11 12:55:00,19.78,19.81,19.75,19.79,66862.6010286554,6.8597,6.8701,6.8493,6.8632,66862.601
2006-01-11 13:00:00,19.79,19.8,19.78,19.79,43228.01861376438,6.8632,6.8666,6.8597,6.8632,43228.0186
2006-01-11 13:05:00,19.79,19.79,19.73,19.74,76904.237080578,6.8632,6.8632,6.8424,6.8458,76904.2371
2006-01-11 13:10:00,19.74,19.79,19.74,19.77,45677.19813862356,6.8458,6.8632,6.8458,6.8562,45677.1981
2006-01-11 13:15:00,19.78,19.83,19.77,19.8,49718.3443546412,6.8597,6.877,6.8562,6.8666,49718.3444
2006-01-11 13:20:00,19.82,19.84,19.81,19.84,32696.546656869945,6.8736,6.8805,6.8701,6.8805,32696.5467
2006-01-11 13:25:00,19.83,19.86,19.81,19.81,94170.95273083515,6.877,6.8874,6.8701,6.8701,94170.9527
2006-01-11 13:30:00,19.83,19.88,19.83,19.84,43472.936566250304,6.877,6.8944,6.877,6.8805,43472.9366
2006-01-11 13:35:00,19.85,19.89,19.85,19.88,21797.697771246632,6.884,6.8979,6.884,6.8944,21797.6978
2006-01-11 13:40:00,19.89,19.9,19.87,19.88,35635.56208670095,6.8979,6.9013,6.8909,6.8944,35635.5621
2006-01-11 13:45:00,19.88,19.88,19.84,19.84,50575.5571883419,6.8944,6.8944,6.8805,6.8805,50575.5572
2006-01-11 13:50:00,19.85,19.88,19.84,19.84,238305.16776879743,6.884,6.8944,6.8805,6.8805,238305.1678
2006-01-11 13:55:00,19.85,19.88,19.85,19.88,22165.074699975507,6.884,6.8944,6.884,6.8944,22165.0747
2006-01-11 14:00:00,19.88,19.89,19.88,19.88,19103.60029390154,6.8944,6.8979,6.8944,6.8944,19103.6003
2006-01-11 14:05:00,19.87,19.88,19.87,19.88,37594.90570658829,6.8909,6.8944,6.8909,6.8944,37594.9057
2006-01-11 14:10:00,19.88,19.91,19.88,19.89,34778.34925300024,6.8944,6.9048,6.8944,6.8979,34778.3493
2006-01-11 14:15:00,19.91,19.92,19.87,19.88,40289.00318393338,6.9048,6.9083,6.8909,6.8944,40289.0032
2006-01-11 14:20:00,19.88,19.92,19.87,19.91,39186.87239774675,6.8944,6.9083,6.8909,6.9048,39186.8724
2006-01-11 14:25:00,19.91,19.92,19.88,19.88,36370.31594415871,6.9048,6.9083,6.8944,6.8944,36370.3159
2006-01-11 14:30:00,19.88,19.88,19.86,19.88,39799.16727896155,6.8944,6.8944,6.8874,6.8944,39799.1673
2006-01-11 14:35:00,19.89,19.93,19.89,19.93,33553.75949057066,6.8979,6.9117,6.8979,6.9117,33553.7595
2006-01-11 14:40:00,19.92,19.93,19.9,19.92,72128.33700710261,6.9083,6.9117,6.9013,6.9083,72128.337
2006-01-11 14:45:00,19.92,19.93,19.91,19.92,34655.89027675729,6.9083,6.9117,6.9048,6.9083,34655.8903
2006-01-11 14:50:00,19.91,19.92,19.88,19.91,65025.716385011016,6.9048,6.9083,6.8944,6.9048,65025.7164
2006-01-11 14:55:00,19.92,19.94,19.89,19.89,33676.21846681362,6.9083,6.9152,6.8979,6.8979,33676.2185
2006-01-11 15:00:00,19.88,19.91,19.86,19.88,76291.94219936321,6.8944,6.9048,6.8874,6.8944,76291.9422
2006-01-11 15:05:00,19.88,19.89,19.8,19.8,69801.6164584864,6.8944,6.8979,6.8666,6.8666,69801.6165
2006-01-11 15:10:00,19.8,19.84,19.79,19.84,114744.0607396522,6.8666,6.8805,6.8632,6.8805,114744.0607
2006-01-11 15:15:00,19.84,19.86,19.82,19.85,222018.12392848395,6.8805,6.8874,6.8736,6.884,222018.1239
2006-01-11 15:20:00,19.85,19.91,19.84,19.91,69924.07543472936,6.884,6.9048,6.8805,6.9048,69924.0754
2006-01-11 15:25:00,19.91,19.93,19.89,19.93,52412.44183198628,6.9048,6.9117,6.8979,6.9117,52412.4418
2006-01-11 15:30:00,19.93,19.93,19.88,19.88,50208.18025961303,6.9117,6.9117,6.8944,6.8944,50208.1803
2006-01-11 15:35:00,19.88,19.88,19.83,19.88,90497.1834435464,6.8944,6.8944,6.877,6.8944,90497.1834
2006-01-11 15:40:00,19.88,19.91,19.88,19.91,46656.869948567226,6.8944,6.9048,6.8944,6.9048,46656.8699
2006-01-11 15:45:00,19.91,19.93,19.9,19.9,84986.52951261327,6.9048,6.9117,6.9013,6.9013,84986.5295
2006-01-11 15:50:00,19.9,19.9,19.88,19.88,92946.36296840558,6.9013,6.9013,6.8944,6.8944,92946.363
2006-01-11 15:55:00,19.88,19.9,19.88,19.88,50085.72128337007,6.8944,6.9013,6.8944,6.8944,50085.7213
2006-01-12 09:30:00,19.93,19.97,19.85,19.94,95028.16556453588,6.9117,6.9256,6.884,6.9152,95028.1656
2006-01-12 09:35:00,19.91,19.94,19.87,19.92,36247.856967915744,6.9048,6.9152,6.8909,6.9083,36247.857
2006-01-12 09:40:00,19.89,19.94,19.89,19.91,41880.96987509184,6.8979,6.9152,6.8979,6.9048,41880.9699
2006-01-12 09:45:00,19.91,19.94,19.86,19.89,81190.30124908155,6.9048,6.9152,6.8874,6.8979,81190.3012
2006-01-12 09:50:00,19.9,19.93,19.86,19.91,51432.77002204261,6.9013,6.9117,6.8874,6.9048,51432.77
2006-01-12 09:55:00,19.9,19.93,19.85,19.85,49718.3443546412,6.9013,6.9117,6.884,6.884,49718.3444
2006-01-12 10:00:00,19.84,19.88,19.8,19.88,33921.13641929953,6.8805,6.8944,6.8666,6.8944,33921.1364
2006-01-12 10:05:00,19.9,19.92,19.88,19.88,44207.69042370805,6.9013,6.9083,6.8944,6.8944,44207.6904
2006-01-12 10:10:00,19.88,19.91,19.84,19.84,41391.133970120005,6.8944,6.9048,6.8805,6.8805,41391.134
2006-01-12 10:15:00,19.84,19.84,19.79,19.82,58168.01371540534,6.8805,6.8805,6.8632,6.8736,58168.0137
2006-01-12 10:20:00,19.8,19.81,19.77,19.79,37717.36468283125,6.8666,6.8701,6.8562,6.8632,37717.3647
2006-01-12 10:25:00,19.81,19.88,19.8,19.82,67842.27283859906,6.8701,6.8944,6.8666,6.8736,67842.2728
2006-01-12 10:30:00,19.81,19.87,19.79,19.84,71026.20622091599,6.8701,6.8909,6.8632,6.8805,71026.2062
2006-01-12 10:35:00,19.84,19.93,19.83,19.92,35268.185157972075,6.8805,6.9117,6.877,6.9083,35268.1852
2006-01-12 10:40:00,19.92,19.93,19.88,19.93,29879.990203281897,6.9083,6.9117,6.8944,6.9117,29879.9902
2006-01-12 10:45:00,19.93,19.93,19.92,19.93,26206.22091599314,6.9117,6.9117,6.9083,6.9117,26206.2209
2006-01-12 10:50:00,19.93,19.96,19.9,19.91,124663.23781533186,6.9117,6.9221,6.9013,6.9048,124663.2378
2006-01-12 10:55:00,19.9,19.94,19.9,19.94,54739.162380602495,6.9013,6.9152,6.9013,6.9152,54739.1624
2006-01-12 11:00:00,19.94,19.96,19.93,19.96,30982.120989468527,6.9152,6.9221,6.9117,6.9221,30982.121
2006-01-12 11:05:00,19.95,19.95,19.93,19.93,35023.26720548616,6.9187,6.9187,6.9117,6.9117,35023.2672
2006-01-12 11:10:00,19.93,19.94,19.91,19.91,40656.38011266226,6.9117,6.9152,6.9048,6.9048,40656.3801
2006-01-12 11:15:00,19.91,19.98,19.91,19.97,78496.20377173646,6.9048,6.9291,6.9048,6.9256,78496.2038
2006-01-12 11:20:00,19.97,20.04,19.97,20.0,67964.73181484202,6.9256,6.9499,6.9256,6.936,67964.7318
2006-01-12 11:25:00,20.0,20.0,19.97,19.99,62331.61890766593,6.936,6.936,6.9256,6.9325,62331.6189
2006-01-12 11:30:00,20.0,20.03,19.98,20.02,82292.43203526818,6.936,6.9464,6.9291,6.9429,82292.432
2006-01-12 11:35:00,20.02,20.03,20.01,20.02,33798.67744305657,6.9429,6.9464,6.9395,6.9429,33798.6774
2006-01-12 11:40:00,20.02,20.09,20.01,20.08,183076.16948322312,6.9429,6.9672,6.9395,6.9637,183076.1695
2006-01-12 11:45:00,20.08,20.13,20.07,20.1,66495.22409992652,6.9637,6.9811,6.9603,6.9707,66495.2241
2006-01-12 11:50:00,20.1,20.18,20.1,20.17,138133.7252020573,6.9707,6.9984,6.9707,6.995,138133.7252
2006-01-12 11:55:00,20.17,20.19,20.16,20.16,54371.78545187362,6.995,7.0019,6.9915,6.9915,54371.7855
2006-01-12 12:00:00,20.16,20.17,20.12,20.13,111805.0453098212,6.9915,6.995,6.9776,6.9811,111805.0453
2006-01-12 12:05:00,20.13,20.14,20.1,20.12,97844.72201812392,6.9811,6.9846,6.9707,6.9776,97844.722
2006-01-12 12:10:00,20.12,20.12,20.09,20.11,104579.96571148664,6.9776,6.9776,6.9672,6.9741,104579.9657
2006-01-12 12:15:00,20.11,20.12,20.09,20.1,160421.25887827575,6.9741,6.9776,6.9672,6.9707,160421.2589
2006-01-12 12:20:00,20.09,20.11,20.06,20.08,112294.88121479304,6.9672,6.9741,6.9568,6.9637,112294.8812
2006-01-12 12:25:00,20.09,20.11,20.07,20.1,169238.3051677688,6.9672,6.9741,6.9603,6.9707,169238.3052
2006-01-12 12:30:00,20.1,20.14,20.09,20.14,68087.19079108498,6.9707,6.9846,6.9672,6.9846,68087.1908
2006-01-12 12:35:00,20.13,20.15,20.11,20.13,169728.14107274063,6.9811,6.988,6.9741,6.9811,169728.1411
2006-01-12 12:40:00,20.14,20.15,20.1,20.12,150257.1638501102,6.9846,6.988,6.9707,6.9776,150257.1639
2006-01-12 12:45:00,20.12,20.13,20.11,20.12,11633.602743081066,6.9776,6.9811,6.9741,6.9776,11633.6027
2006-01-12 12:50:00,20.12,20.14,20.12,20.13,17756.551555228998,6.9776,6.9846,6.9776,6.9811,17756.5516
2006-01-12 12:55:00,20.13,20.14,20.09,20.09,111805.0453098212,6.9811,6.9846,6.9672,6.9672,111805.0453
2006-01-12 13:00:00,20.08,20.1,20.07,20.1,99804.06563801126,6.9637,6.9707,6.9603,6.9707,99804.0656
2006-01-12 13:05:00,20.1,20.12,20.09,20.09,43228.01861376438,6.9707,6.9776,6.9672,6.9672,43228.0186
2006-01-12 13:10:00,20.1,20.16,20.1,20.16,79353.41660543717,6.9707,6.9915,6.9707,6.9915,79353.4166
2006-01-12 13:15:00,20.16,20.18,20.15,20.16,96252.75532696546,6.9915,6.9984,6.988,6.9915,96252.7553
2006-01-12 13:20:00,20.16,20.17,20.14,20.14,63311.2907176096,6.9915,6.995,6.9846,6.9846,63311.2907
2006-01-12 13:25:00,20.14,20.15,20.12,20.13,116703.40435953956,6.9846,6.988,6.9776,6.9811,116703.4044
2006-01-12 13:30:00,20.14,20.15,20.1,20.12,209404.8493754592,6.9846,6.988,6.9707,6.9776,209404.8494
2006-01-12 13:35:00,20.11,20.18,20.11,20.16,90987.01934851824,6.9741,6.9984,6.9741,6.9915,90987.0193
2006-01-12 13:40:00,20.18,20.18,20.14,20.15,59515.06245407788,6.9984,6.9984,6.9846,6.988,59515.0625
2006-01-12 13:45:00,20.15,20.17,20.14,20.15,94293.41170707812,6.988,6.995,6.9846,6.988,94293.4117
2006-01-12 13:50:00,20.15,20.17,20.11,20.16,118540.28900318392,6.988,6.995,6.9741,6.9915,118540.289
2006-01-12 13:55:00,20.17,20.17,20.1,20.12,133357.82512858193,6.995,6.995,6.9707,6.9776,133357.8251
2006-01-12 14:00:00,20.12,20.13,20.1,20.1,50330.63923585598,6.9776,6.9811,6.9707,6.9707,50330.6392
2006-01-12 14:05:00,20.1,20.15,20.07,20.1,118785.20695566984,6.9707,6.988,6.9603,6.9707,118785.207
2006-01-12 14:10:00,20.1,20.13,20.09,20.1,72985.54984080333,6.9707,6.9811,6.9672,6.9707,72985.5498
2006-01-12 14:15:00,20.1,20.1,20.06,20.09,68454.56771981386,6.9707,6.9707,6.9568,6.9672,68454.5677
2006-01-12 14:20:00,20.09,20.09,20.03,20.06,138746.0200832721,6.9672,6.9672,6.9464,6.9568,138746.0201
2006-01-12 14:25:00,20.06,20.06,20.04,20.05,33676.21846681362,6.9568,6.9568,6.9499,6.9533,33676.2185
2006-01-12 14:30:00,20.06,20.06,20.0,20.0,136296.84055841292,6.9568,6.9568,6.936,6.936,136296.8406
2006-01-12 14:35:00,20.01,20.04,20.01,20.04,47024.2468772961,6.9395,6.9499,6.9395,6.9499,47024.2469
2006-01-12 14:40:00,20.04,20.05,20.01,20.03,45922.11609110948,6.9499,6.9533,6.9395,6.9464,45922.1161
2006-01-12 14:45:00,20.03,20.05,20.01,20.02,45554.7391623806,6.9464,6.9533,6.9395,6.9429,45554.7392
2006-01-12 14:50:00,20.02,20.03,19.97,19.98,59270.14450159196,6.9429,6.9464,6.9256,6.9291,59270.1445
2006-01-12 14:55:00,19.98,19.98,19.93,19.94,43717.85451873622,6.9291,6.9291,6.9117,6.9152,43717.8545
2006-01-12 15:00:00,19.93,19.97,19.93,19.96,76536.86015184912,6.9117,6.9256,6.9117,6.9221,76536.8602
2006-01-12 15:05:00,19.97,20.01,19.97,19.99,106661.76830761692,6.9256,6.9395,6.9256,6.9325,106661.7683
2006-01-12 15:10:00,20.0,20.0,19.98,19.99,37962.28263531717,6.936,6.936,6.9291,6.9325,37962.2826
2006-01-12 15:15:00,20.0,20.01,19.96,19.99,147195.68944403622,6.936,6.9395,6.9221,6.9325,147195.6894
2006-01-12 15:20:00,19.99,20.01,19.96,19.96,283002.6940974773,6.9325,6.9395,6.9221,6.9221,283002.6941
2006-01-12 15:25:00,19.96,19.96,19.93,19.93,54126.8674993877,6.9221,6.9221,6.9117,6.9117,54126.8675
2006-01-12 15:30:00,19.93,19.95,19.93,19.93,83027.18589272593,6.9117,6.9187,6.9117,6.9117,83027.1859
2006-01-12 15:35:00,19.93,19.96,19.93,19.95,64780.7984325251,6.9117,6.9221,6.9117,6.9187,64780.7984
2006-01-12 15:40:00,19.95,19.96,19.92,19.94,153686.01518491303,6.9187,6.9221,6.9083,6.9152,153686.0152
2006-01-12 15:45:00,19.95,19.99,19.94,19.98,75924.56527063434,6.9187,6.9325,6.9152,6.9291,75924.5653
2006-01-12 15:50:00,19.97,19.98,19.95,19.95,92578.9860396767,6.9256,6.9291,6.9187,6.9187,92578.986
2006-01-12 15:55:00,19.95,19.97,19.94,19.97,97844.72201812392,6.9187,6.9256,6.9152,6.9256,97844.722
2006-01-13 09:30:00,20.01,20.06,19.97,20.0,79353.41660543717,6.9395,6.9568,6.9256,6.936,79353.4166
2006-01-13 09:35:00,20.0,20.03,20.0,20.01,66005.38819495469,6.936,6.9464,6.936,6.9395,66005.3882
2006-01-13 09:40:00,20.01,20.01,19.98,19.99,62943.91378888072,6.9395,6.9395,6.9291,6.9325,62943.9138
2006-01-13 09:45:00,19.99,20.02,19.97,20.0,54004.408523144746,6.9325,6.9429,6.9256,6.936,54004.4085
2006-01-13 09:50:00,20.0,20.0,19.93,19.95,47391.62380602498,6.936,6.936,6.9117,6.9187,47391.6238
2006-01-13 09:55:00,19.95,19.97,19.93,19.95,187607.1516042126,6.9187,6.9256,6.9117,6.9187,187607.1516
2006-01-13 10:00:00,19.95,19.97,19.93,19.95,40166.54420769042,6.9187,6.9256,6.9117,6.9187,40166.5442
2006-01-13 10:05:00,19.95,20.01,19.93,19.97,67352.43693362724,6.9187,6.9395,6.9117,6.9256,67352.4369
2006-01-13 10:10:00,19.98,20.02,19.96,20.01,73475.38574577516,6.9291,6.9429,6.9221,6.9395,73475.3857
2006-01-13 10:15:00,19.98,20.03,19.97,20.02,58290.47269164829,6.9291,6.9464,6.9256,6.9429,58290.4727
2006-01-13 10:20:00,20.02,20.03,20.01,20.01,25593.926034778346,6.9429,6.9464,6.9395,6.9395,25593.926
2006-01-13 10:25:00,20.01,20.01,19.97,20.01,25593.926034778346,6.9395,6.9395,6.9256,6.9395,25593.926
2006-01-13 10:30:00,20.01,20.03,19.99,20.03,19593.436198873376,6.9395,6.9464,6.9325,6.9464,19593.4362
2006-01-13 10:35:00,20.02,20.06,20.01,20.06,21430.320842517754,6.9429,6.9568,6.9395,6.9568,21430.3208
2006-01-13 10:40:00,20.05,20.06,20.01,20.03,132378.15331863824,6.9533,6.9568,6.9395,6.9464,132378.1533
2006-01-13 10:45:00,20.03,20.06,20.0,20.05,32329.16972814107,6.9464,6.9568,6.936,6.9533,32329.1697
2006-01-13 10:50:00,20.04,20.06,20.01,20.06,174014.20524124417,6.9499,6.9568,6.9395,6.9568,174014.2052
2006-01-13 10:55:00,20.06,20.09,20.06,20.09,133480.28410482488,6.9568,6.9672,6.9568,6.9672,133480.2841
2006-01-13 11:00:00,20.09,20.1,20.09,20.1,37349.98775410237,6.9672,6.9707,6.9672,6.9707,37349.9878
2006-01-13 11:05:00,20.1,20.1,20.08,20.09,36002.93901542983,6.9707,6.9707,6.9637,6.9672,36002.939
2006-01-13 11:10:00,20.09,20.11,20.09,20.1,38819.49546901788,6.9672,6.9741,6.9672,6.9707,38819.4955
2006-01-13 11:15:00,20.1,20.11,20.1,20.1,39064.41342150379,6.9707,6.9741,6.9707,6.9707,39064.4134
2006-01-13 11:20:00,20.1,20.11,20.08,20.1,30124.90815576781,6.9707,6.9741,6.9637,6.9707,30124.9082
2006-01-13 11:25:00,20.1,20.13,20.08,20.13,27920.64658339456,6.9707,6.9811,6.9637,6.9811,27920.6466
2006-01-13 11:30:00,20.13,20.16,20.13,20.15,26083.76193975018,6.9811,6.9915,6.9811,6.988,26083.7619
2006-01-13 11:35:00,20.15,20.15,20.12,20.15,26206.22091599314,6.988,6.988,6.9776,6.988,26206.2209
2006-01-13 11:40:00,20.15,20.15,20.13,20.13,14082.78226794024,6.988,6.988,6.9811,6.9811,14082.7823
2006-01-13 11:45:00,20.13,20.14,20.12,20.14,51677.687974528526,6.9811,6.9846,6.9776,6.9846,51677.688
2006-01-13 11:50:00,20.15,20.15,20.14,20.15,19470.977222630416,6.988,6.988,6.9846,6.988,19470.9772
2006-01-13 11:55:00,20.15,20.15,20.12,20.13,133602.74308106783,6.988,6.988,6.9776,6.9811,133602.7431
2006-01-13 12:00:00,20.13,20.13,20.11,20.12,50330.63923585598,6.9811,6.9811,6.9741,6.9776,50330.6392
2006-01-13 12:05:00,20.12,20.12,20.06,20.06,43840.31349497918,6.9776,6.9776,6.9568,6.9568,43840.3135
2006-01-13 12:10:00,20.06,20.06,20.04,20.05,167401.4205241244,6.9568,6.9568,6.9499,6.9533,167401.4205
2006-01-13 12:15:00,20.06,20.08,20.06,20.07,38207.20058780308,6.9568,6.9637,6.9568,6.9603,38207.2006
2006-01-13 12:20:00,20.08,20.09,20.06,20.09,17144.256674014203,6.9637,6.9672,6.9568,6.9672,17144.2567
2006-01-13 12:25:00,20.08,20.09,20.07,20.08,15552.289982855742,6.9637,6.9672,6.9603,6.9637,15552.29
2006-01-13 12:30:00,20.08,20.08,20.05,20.06,27798.1876071516,6.9637,6.9637,6.9533,6.9568,27798.1876
2006-01-13 12:35:00,20.05,20.06,20.05,20.05,9796.718099436688,6.9533,6.9568,6.9533,6.9533,9796.7181
2006-01-13 12:40:00,20.06,20.06,20.0,20.0,30002.449179524858,6.9568,6.9568,6.936,6.936,30002.4492
2006-01-13 12:45:00,20.0,20.05,19.97,20.03,187607.1516042126,6.936,6.9533,6.9256,6.9464,187607.1516
2006-01-13 12:50:00,20.02,20.05,20.02,20.03,15919.666911584618,6.9429,6.9533,6.9429,6.9464,15919.6669
2006-01-13 12:55:00,20.03,20.06,20.01,20.01,41636.051922605926,6.9464,6.9568,6.9395,6.9395,41636.0519
2006-01-13 13:00:00,20.01,20.02,20.0,20.01,13348.028410482488,6.9395,6.9429,6.936,6.9395,13348.0284
2006-01-13 13:05:00,20.02,20.03,20.02,20.02,8449.669360764143,6.9429,6.9464,6.9429,6.9429,8449.6694
2006-01-13 13:10:00,20.03,20.03,20.01,20.01,15307.372030369825,6.9464,6.9464,6.9395,6.9395,15307.372
2006-01-13 13:15:00,20.01,20.05,20.0,20.04,42493.26475630664,6.9395,6.9533,6.936,6.9499,42493.2648
2006-01-13 13:20:00,20.04,20.05,20.03,20.04,5878.0308596620125,6.9499,6.9533,6.9464,6.9499,5878.0309
2006-01-13 13:25:00,20.04,20.06,20.03,20.05,18368.84643644379,6.9499,6.9568,6.9464,6.9533,18368.8464
2006-01-13 13:30:00,20.05,20.06,20.02,20.05,13592.946362968403,6.9533,6.9568,6.9429,6.9533,13592.9464
2006-01-13 13:35:00,20.04,20.06,20.01,20.02,55106.53930933137,6.9499,6.9568,6.9395,6.9429,55106.5393
2006-01-13 13:40:00,20.02,20.04,20.01,20.02,18368.84643644379,6.9429,6.9499,6.9395,6.9429,18368.8464
2006-01-13 13:45:00,20.03,20.04,20.02,20.04,20328.19005633113,6.9464,6.9499,6.9429,6.9499,20328.1901
2006-01-13 13:50:00,20.03,20.03,20.02,20.02,4286.064168503551,6.9464,6.9464,6.9429,6.9429,4286.0642
2006-01-13 13:55:00,20.03,20.06,20.03,20.05,15307.372030369825,6.9464,6.9568,6.9464,6.9533,15307.372
2006-01-13 14:00:00,20.05,20.06,20.03,20.04,10409.01298065148,6.9533,6.9568,6.9464,6.9499,10409.013
2006-01-13 14:05:00,20.04,20.06,20.04,20.05,21920.15674748959,6.9499,6.9568,6.9499,6.9533,21920.1567
2006-01-13 14:10:00,20.05,20.05,20.01,20.01,31594.41587068332,6.9533,6.9533,6.9395,6.9395,31594.4159
2006-01-13 14:15:00,20.01,20.04,19.99,20.02,20328.19005633113,6.9395,6.9499,6.9325,6.9429,20328.1901
2006-01-13 14:20:00,20.02,20.03,20.01,20.01,12123.4386480529,6.9429,6.9464,6.9395,6.9395,12123.4386
2006-01-13 14:25:00,20.01,20.02,20.0,20.01,21062.94391378888,6.9395,6.9429,6.936,6.9395,21062.9439
2006-01-13 14:30:00,20.02,20.03,20.01,20.02,18368.84643644379,6.9429,6.9464,6.9395,6.9429,18368.8464
2006-01-13 14:35:00,20.02,20.04,20.01,20.03,13715.405339211364,6.9429,6.9499,6.9395,6.9464,13715.4053
2006-01-13 14:40:00,20.04,20.08,20.04,20.05,65515.55228998285,6.9499,6.9637,6.9499,6.9533,65515.5523
2006-01-13 14:45:00,20.05,20.06,20.03,20.05,15674.7489590987,6.9533,6.9568,6.9464,6.9533,15674.749
2006-01-13 14:50:00,20.05,20.07,20.05,20.06,20695.56698506,6.9533,6.9603,6.9533,6.9568,20695.567
2006-01-13 14:55:00,20.06,20.07,20.06,20.06,27798.1876071516,6.9568,6.9603,6.9568,6.9568,27798.1876
2006-01-13 15:00:00,20.06,20.11,20.06,20.1,63923.58559882439,6.9568,6.9741,6.9568,6.9707,63923.5856
2006-01-13 15:05:00,20.11,20.15,20.1,20.13,60862.11119275042,6.9741,6.988,6.9707,6.9811,60862.1112
2006-01-13 15:10:00,20.15,20.15,20.08,20.09,193117.8055351457,6.988,6.988,6.9637,6.9672,193117.8055
2006-01-13 15:15:00,20.09,20.1,20.08,20.1,89272.59368111682,6.9672,6.9707,6.9637,6.9707,89272.5937
2006-01-13 15:20:00,20.1,20.11,20.06,20.08,75312.27038941954,6.9707,6.9741,6.9568,6.9637,75312.2704
2006-01-13 15:25:00,20.07,20.07,20.03,20.03,66005.38819495469,6.9603,6.9603,6.9464,6.9464,66005.3882
2006-01-13 15:30:00,20.03,20.05,20.01,20.03,40166.54420769042,6.9464,6.9533,6.9395,6.9464,40166.5442
2006-01-13 15:35:00,20.03,20.06,20.02,20.06,48493.7545922116,6.9464,6.9568,6.9429,6.9568,48493.7546
2006-01-13 15:40:00,20.06,20.08,20.06,20.07,24001.959343619885,6.9568,6.9637,6.9568,6.9603,24001.9593
2006-01-13 15:45:00,20.08,20.08,20.05,20.06,61596.86505020817,6.9637,6.9637,6.9533,6.9568,61596.8651
2006-01-13 15:50:00,20.06,20.08,20.03,20.08,60494.73426402155,6.9568,6.9637,6.9464,6.9637,60494.7343
2006-01-13 15:55:00,20.07,20.13,20.07,20.08,283982.365907421,6.9603,6.9811,6.9603,6.9637,283982.3659
2006-01-17 09:30:00,20.4,20.4,20.25,20.32,168626.010286554,7.0747,7.0747,7.0227,7.047,168626.0103
2006-01-17 09:35:00,20.32,20.42,20.32,20.41,489223.6100906196,7.047,7.0817,7.047,7.0782,489223.6101
2006-01-17 09:40:00,20.42,20.46,20.4,20.46,203526.8185157972,7.0817,7.0955,7.0747,7.0955,203526.8185
2006-01-17 09:45:00,20.46,20.55,20.46,20.52,202424.68772961057,7.0955,7.1267,7.0955,7.1163,202424.6877
2006-01-17 09:50:00,20.52,20.59,20.51,20.59,150991.91770756795,7.1163,7.1406,7.1129,7.1406,150991.9177
2006-01-17 09:55:00,20.58,20.59,20.54,20.57,186749.93877051183,7.1371,7.1406,7.1233,7.1337,186749.9388
2006-01-17 10:00:00,20.57,20.58,20.49,20.51,144379.13299044818,7.1337,7.1371,7.1059,7.1129,144379.133
2006-01-17 10:05:00,20.5,20.5,20.46,20.46,110580.4555473916,7.1094,7.1094,7.0955,7.0955,110580.4555
2006-01-17 10:10:00,20.47,20.48,20.44,20.45,106906.68626010286,7.099,7.1025,7.0886,7.0921,106906.6863
2006-01-17 10:15:00,20.44,20.46,20.37,20.41,61719.32402645113,7.0886,7.0955,7.0643,7.0782,61719.324
2006-01-17 10:20:00,20.42,20.42,20.38,20.41,34166.05437178545,7.0817,7.0817,7.0678,7.0782,34166.0544
2006-01-17 10:25:00,20.41,20.48,20.41,20.47,85476.3654175851,7.0782,7.1025,7.0782,7.099,85476.3654
2006-01-17 10:30:00,20.48,20.52,20.47,20.47,86456.03722752877,7.1025,7.1163,7.099,7.099,86456.0372
2006-01-17 10:35:00,20.49,20.49,20.41,20.42,184790.5951506245,7.1059,7.1059,7.0782,7.0817,184790.5952
2006-01-17 10:40:00,20.42,20.42,20.39,20.41,79108.49865295125,7.0817,7.0817,7.0713,7.0782,79108.4987
2006-01-17 10:45:00,20.41,20.45,20.37,20.45,78618.66274797943,7.0782,7.0921,7.0643,7.0921,78618.6627
2006-01-17 10:50:00,20.45,20.48,20.45,20.47,103600.29390154296,7.0921,7.1025,7.0921,7.099,103600.2939
2006-01-17 10:55:00,20.47,20.51,20.46,20.49,69801.6164584864,7.099,7.1129,7.0955,7.1059,69801.6165
2006-01-17 11:00:00,20.5,20.5,20.45,20.47,59392.60347783492,7.1094,7.1094,7.0921,7.099,59392.6035
2006-01-17 11:05:00,20.47,20.49,20.45,20.45,68087.19079108498,7.099,7.1059,7.0921,7.0921,68087.1908
2006-01-17 11:10:00,20.46,20.49,20.45,20.46,135194.70977222628,7.0955,7.1059,7.0921,7.0955,135194.7098
2006-01-17 11:15:00,20.47,20.47,20.46,20.46,65882.92921871172,7.099,7.099,7.0955,7.0955,65882.9292
2006-01-17 11:20:00,20.47,20.48,20.45,20.46,41268.67499387705,7.099,7.1025,7.0921,7.0955,41268.675
2006-01-17 11:25:00,20.46,20.46,20.42,20.43,22899.82855743326,7.0955,7.0955,7.0817,7.0851,22899.8286
2006-01-17 11:30:00,20.42,20.45,20.42,20.44,52045.06490325741,7.0817,7.0921,7.0817,7.0886,52045.0649
2006-01-17 11:35:00,20.44,20.46,20.43,20.46,73475.38574577516,7.0886,7.0955,7.0851,7.0955,73475.3857
2006-01-17 11:40:00,20.46,20.46,20.45,20.46,33798.67744305657,7.0955,7.0955,7.0921,7.0955,33798.6774
2006-01-17 11:45:00,20.46,20.47,20.45,20.46,42125.88782757776,7.0955,7.099,7.0921,7.0955,42125.8878
2006-01-17 11:50:00,20.46,20.47,20.46,20.46,30492.28508449669,7.0955,7.099,7.0955,7.0955,30492.2851
2006-01-17 11:55:00,20.46,20.47,20.45,20.46,34533.43130051433,7.0955,7.099,7.0921,7.0955,34533.4313
2006-01-17 12:00:00,20.46,20.5,20.46,20.5,53881.949546901786,7.0955,7.1094,7.0955,7.1094,53881.9495
2006-01-17 12:05:00,20.5,20.5,20.47,20.5,30492.28508449669,7.1094,7.1094,7.099,7.1094,30492.2851
2006-01-17 12:10:00,20.49,20.5,20.47,20.48,22654.91060494734,7.1059,7.1094,7.099,7.1025,22654.9106
2006-01-17 12:15:00,20.48,20.48,20.46,20.47,63678.66764633847,7.1025,7.1025,7.0955,7.099,63678.6676
2006-01-17 12:20:00,20.47,20.48,20.46,20.48,70168.99338721528,7.099,7.1025,7.0955,7.1025,70168.9934
2006-01-17 12:25:00,20.49,20.5,20.48,20.48,58780.308596620125,7.1059,7.1094,7.1025,7.1025,58780.3086
2006-01-17 12:30:00,20.48,20.51,20.47,20.51,50942.93411707078,7.1025,7.1129,7.099,7.1129,50942.9341
2006-01-17 12:35:00,20.5,20.53,20.49,20.52,47636.541758510895,7.1094,7.1198,7.1059,7.1163,47636.5418
2006-01-17 12:40:00,20.52,20.53,20.49,20.51,52167.52387950036,7.1163,7.1198,7.1059,7.1129,52167.5239
2006-01-17 12:45:00,20.5,20.51,20.48,20.48,112049.96326230712,7.1094,7.1129,7.1025,7.1025,112049.9633
2006-01-17 12:50:00,20.48,20.5,20.48,20.5,19960.81312760225,7.1025,7.1094,7.1025,7.1094,19960.8131
2006-01-17 12:55:00,20.5,20.5,20.48,20.49,18001.469507714915,7.1094,7.1094,7.1025,7.1059,18001.4695
2006-01-17 13:00:00,20.48,20.5,20.46,20.48,27798.1876071516,7.1025,7.1094,7.0955,7.1025,27798.1876
2006-01-17 13:05:00,20.48,20.5,20.46,20.49,27553.269654665684,7.1025,7.1094,7.0955,7.1059,27553.2697
2006-01-17 13:10:00,20.5,20.5,20.49,20.5,65025.716385011016,7.1094,7.1094,7.1059,7.1094,65025.7164
2006-01-17 13:15:00,20.5,20.5,20.48,20.49,49228.50844966936,7.1094,7.1094,7.1025,7.1059,49228.5084
2006-01-17 13:20:00,20.49,20.51,20.49,20.5,20328.19005633113,7.1059,7.1129,7.1059,7.1094,20328.1901
2006-01-17 13:25:00,20.5,20.51,20.49,20.5,21062.94391378888,7.1094,7.1129,7.1059,7.1094,21062.9439
2006-01-17 13:30:00,20.5,20.5,20.46,20.46,56453.58804800391,7.1094,7.1094,7.0955,7.0955,56453.588
2006-01-17 13:35:00,20.46,20.49,20.46,20.48,48126.37766348273,7.0955,7.1059,7.0955,7.1025,48126.3777
2006-01-17 13:40:00,20.48,20.49,20.46,20.46,37472.446730345335,7.1025,7.1059,7.0955,7.0955,37472.4467
2006-01-17 13:45:00,20.46,20.46,20.45,20.46,40778.83908890522,7.0955,7.0955,7.0921,7.0955,40778.8391
2006-01-17 13:50:00,20.47,20.5,20.47,20.5,27675.728630908645,7.099,7.1094,7.099,7.1094,27675.7286
2006-01-17 13:55:00,20.5,20.52,20.49,20.5,99559.14768552534,7.1094,7.1163,7.1059,7.1094,99559.1477
2006-01-17 14:00:00,20.5,20.51,20.48,20.49,64658.33945628214,7.1094,7.1129,7.1025,7.1059,64658.3395
2006-01-17 14:05:00,20.49,20.52,20.48,20.5,85721.28337007102,7.1059,7.1163,7.1025,7.1094,85721.2834
2006-01-17 14:10:00,20.5,20.53,20.5,20.53,50208.18025961303,7.1094,7.1198,7.1094,7.1198,50208.1803
2006-01-17 14:15:00,20.53,20.53,20.51,20.52,72863.09086456036,7.1198,7.1198,7.1129,7.1163,72863.0909
2006-01-17 14:20:00,20.52,20.53,20.49,20.49,46779.32892481019,7.1163,7.1198,7.1059,7.1059,46779.3289
2006-01-17 14:25:00,20.5,20.51,20.49,20.51,40044.08523144746,7.1094,7.1129,7.1059,7.1129,40044.0852
2006-01-17 14:30:00,20.5,20.52,20.5,20.5,20573.10800881705,7.1094,7.1163,7.1094,7.1094,20573.108
2006-01-17 14:35:00,20.5,20.52,20.49,20.51,62331.61890766593,7.1094,7.1163,7.1059,7.1129,62331.6189
2006-01-17 14:40:00,20.51,20.51,20.49,20.5,55718.83419054616,7.1129,7.1129,7.1059,7.1094,55718.8342
2006-01-17 14:45:00,20.5,20.5,20.49,20.5,25104.090129806515,7.1094,7.1094,7.1059,7.1094,25104.0901
2006-01-17 14:50:00,20.5,20.52,20.49,20.52,25471.46705853539,7.1094,7.1163,7.1059,7.1163,25471.4671
2006-01-17 14:55:00,20.52,20.57,20.51,20.57,98089.63997060985,7.1163,7.1337,7.1129,7.1337,98089.64
2006-01-17 15:00:00,20.57,20.59,20.55,20.59,131276.0225324516,7.1337,7.1406,7.1267,7.1406,131276.0225
2006-01-17 15:05:00,20.58,20.62,20.57,20.61,67719.81386235611,7.1371,7.151,7.1337,7.1475,67719.8139
2006-01-17 15:10:00,20.61,20.65,20.54,20.58,116091.10947832475,7.1475,7.1614,7.1233,7.1371,116091.1095
2006-01-17 15:15:00,20.58,20.59,20.57,20.59,46167.03404359539,7.1371,7.1406,7.1337,7.1406,46167.034
2006-01-17 15:20:00,20.59,20.61,20.59,20.6,41513.592946362965,7.1406,7.1475,7.1406,7.1441,41513.5929
2006-01-17 15:25:00,20.6,20.6,20.57,20.58,79353.41660543717,7.1441,7.1441,7.1337,7.1371,79353.4166
2006-01-17 15:30:00,20.58,20.59,20.55,20.55,89517.51163360274,7.1371,7.1406,7.1267,7.1267,89517.5116
2006-01-17 15:35:00,20.55,20.55,20.51,20.53,102498.16311535636,7.1267,7.1267,7.1129,7.1198,102498.1631
2006-01-17 15:40:00,20.53,20.55,20.52,20.53,108376.19397501837,7.1198,7.1267,7.1163,7.1198,108376.194
2006-01-17 15:45:00,20.53,20.53,20.48,20.5,219691.40337986773,7.1198,7.1198,7.1025,7.1094,219691.4034
2006-01-17 15:50:00,20.5,20.51,20.49,20.5,165686.99485672297,7.1094,7.1129,7.1059,7.1094,165686.9949
2006-01-17 15:55:00,20.5,20.53,20.48,20.51,195689.44403624785,7.1094,7.1198,7.1025,7.1129,195689.444
2006-01-18 09:30:00,20.42,20.49,20.39,20.42,182831.2515307372,7.0817,7.1059,7.0713,7.0817,182831.2515
2006-01-18 09:35:00,20.43,20.45,20.23,20.42,235855.98824393825,7.0851,7.0921,7.0158,7.0817,235855.9882
2006-01-18 09:40:00,20.42,20.43,20.31,20.34,80210.62943913788,7.0817,7.0851,7.0435,7.0539,80210.6294
2006-01-18 09:45:00,20.34,20.42,20.33,20.41,129316.67891256428,7.0539,7.0817,7.0504,7.0782,129316.6789
2006-01-18 09:50:00,20.4,20.46,20.4,20.46,371173.1569924075,7.0747,7.0955,7.0747,7.0955,371173.157
2006-01-18 09:55:00,20.46,20.49,20.37,20.48,287656.13519470976,7.0955,7.1059,7.0643,7.1025,287656.1352
2006-01-18 10:00:00,20.48,20.5,20.46,20.5,52902.27773695812,7.1025,7.1094,7.0955,7.1094,52902.2777
2006-01-18 10:05:00,20.5,20.5,20.47,20.49,98334.55792309577,7.1094,7.1094,7.099,7.1059,98334.5579
2006-01-18 10:10:00,20.5,20.51,20.46,20.5,56820.9649767328,7.1094,7.1129,7.0955,7.1094,56820.965
2006-01-18 10:15:00,20.5,20.5,20.46,20.5,171565.025716385,7.1094,7.1094,7.0955,7.1094,171565.0257
2006-01-18 10:20:00,20.5,20.5,20.45,20.46,131643.3994611805,7.1094,7.1094,7.0921,7.0955,131643.3995
2006-01-18 10:25:00,20.46,20.48,20.46,20.48,32206.71075189811,7.0955,7.1025,7.0955,7.1025,32206.7108
2006-01-18 10:30:00,20.48,20.49,20.46,20.49,55473.91623806024,7.1025,7.1059,7.0955,7.1059,55473.9162
2006-01-18 10:35:00,20.49,20.54,20.48,20.5,336149.8897869214,7.1059,7.1233,7.1025,7.1094,336149.8898
2006-01-18 10:40:00,20.5,20.53,20.5,20.53,39921.6262552045,7.1094,7.1198,7.1094,7.1198,39921.6263
2006-01-18 10:45:00,20.53,20.54,20.52,20.53,69189.3215772716,7.1198,7.1233,7.1163,7.1198,69189.3216
2006-01-18 10:50:00,20.52,20.54,20.51,20.54,129439.13788880724,7.1163,7.1233,7.1129,7.1233,129439.1379
2006-01-18 10:55:00,20.54,20.54,20.52,20.53,209404.8493754592,7.1233,7.1233,7.1163,7.1198,209404.8494
2006-01-18 11:00:00,20.52,20.53,20.49,20.49,50698.016164584864,7.1163,7.1198,7.1059,7.1059,50698.0162
2006-01-18 11:05:00,20.49,20.5,20.45,20.47,64903.257408768055,7.1059,7.1094,7.0921,7.099,64903.2574
2006-01-18 11:10:00,20.47,20.47,20.46,20.47,18981.141317658585,7.099,7.099,7.0955,7.099,18981.1413
2006-01-18 11:15:00,20.47,20.47,20.46,20.47,9919.177075679649,7.099,7.099,7.0955,7.099,9919.1771
2006-01-18 11:20:00,20.47,20.5,20.46,20.46,23267.205486162133,7.099,7.1094,7.0955,7.0955,23267.2055
2006-01-18 11:25:00,20.46,20.46,20.45,20.45,76291.94219936321,7.0955,7.0955,7.0921,7.0921,76291.9422
2006-01-18 11:30:00,20.45,20.45,20.39,20.42,186260.10286554004,7.0921,7.0921,7.0713,7.0817,186260.1029
2006-01-18 11:35:00,20.42,20.42,20.37,20.41,80210.62943913788,7.0817,7.0817,7.0643,7.0782,80210.6294
2006-01-18 11:40:00,20.42,20.42,20.4,20.41,48616.213568454565,7.0817,7.0817,7.0747,7.0782,48616.2136
2006-01-18 11:45:00,20.42,20.42,20.39,20.41,80700.46534410972,7.0817,7.0817,7.0713,7.0782,80700.4653
2006-01-18 11:50:00,20.4,20.41,20.37,20.4,69679.15748224345,7.0747,7.0782,7.0643,7.0747,69679.1575
2006-01-18 11:55:00,20.4,20.41,20.32,20.33,75434.7293656625,7.0747,7.0782,7.047,7.0504,75434.7294
2006-01-18 12:00:00,20.33,20.36,20.32,20.34,36125.397991672784,7.0504,7.0608,7.047,7.0539,36125.398
2006-01-18 12:05:00,20.34,20.35,20.34,20.34,30614.74406073965,7.0539,7.0574,7.0539,7.0539,30614.7441
2006-01-18 12:10:00,20.35,20.35,20.31,20.33,19593.436198873376,7.0574,7.0574,7.0435,7.0504,19593.4362
2006-01-18 12:15:00,20.33,20.33,20.25,20.28,77026.69605682096,7.0504,7.0504,7.0227,7.0331,77026.6961
2006-01-18 12:20:00,20.28,20.28,20.27,20.27,56208.670095518,7.0331,7.0331,7.0296,7.0296,56208.6701
2006-01-18 12:25:00,20.27,20.31,20.25,20.29,32206.71075189811,7.0296,7.0435,7.0227,7.0366,32206.7108
2006-01-18 12:30:00,20.3,20.3,20.25,20.26,21920.15674748959,7.04,7.04,7.0227,7.0262,21920.1567
2006-01-18 12:35:00,20.25,20.26,20.17,20.22,86700.95518001469,7.0227,7.0262,6.995,7.0123,86700.9552
2006-01-18 12:40:00,20.22,20.23,20.21,20.22,68699.48567229978,7.0123,7.0158,7.0088,7.0123,68699.4857
2006-01-18 12:45:00,20.21,20.24,20.21,20.23,31594.41587068332,7.0088,7.0192,7.0088,7.0158,31594.4159
2006-01-18 12:50:00,20.22,20.24,20.21,20.23,51187.85206955669,7.0123,7.0192,7.0088,7.0158,51187.8521
2006-01-18 12:55:00,20.23,20.28,20.22,20.28,123806.02498163114,7.0158,7.0331,7.0123,7.0331,123806.025
2006-01-18 13:00:00,20.28,20.29,20.22,20.23,95273.0835170218,7.0331,7.0366,7.0123,7.0158,95273.0835
2006-01-18 13:05:00,20.23,20.23,20.21,20.22,14327.700220426155,7.0158,7.0158,7.0088,7.0123,14327.7002
2006-01-18 13:10:00,20.23,20.26,20.23,20.23,251530.73720303696,7.0158,7.0262,7.0158,7.0158,251530.7372
2006-01-18 13:15:00,20.23,20.25,20.19,20.19,176463.38476610335,7.0158,7.0227,7.0019,7.0019,176463.3848
2006-01-18 13:20:00,20.19,20.19,20.15,20.15,42983.10066127847,7.0019,7.0019,6.988,6.988,42983.1007
2006-01-18 13:25:00,20.14,20.15,20.12,20.14,43472.936566250304,6.9846,6.988,6.9776,6.9846,43472.9366
2006-01-18 13:30:00,20.13,20.14,20.13,20.14,71638.50110213079,6.9811,6.9846,6.9811,6.9846,71638.5011
2006-01-18 13:35:00,20.13,20.13,20.07,20.09,130663.72765123684,6.9811,6.9811,6.9603,6.9672,130663.7277
2006-01-18 13:40:00,20.1,20.14,20.08,20.11,134827.33284349742,6.9707,6.9846,6.9637,6.9741,134827.3328
2006-01-18 13:45:00,20.13,20.15,20.1,20.11,37105.06980161645,6.9811,6.988,6.9707,6.9741,37105.0698
2006-01-18 13:50:00,20.11,20.12,20.09,20.12,38452.118540289,6.9741,6.9776,6.9672,6.9776,38452.1185
2006-01-18 13:55:00,20.13,20.18,20.11,20.18,104579.96571148664,6.9811,6.9984,6.9741,6.9984,104579.9657
2006-01-18 14:00:00,20.18,20.2,20.15,20.18,153930.93313739897,6.9984,7.0054,6.988,6.9984,153930.9331
2006-01-18 14:05:00,20.18,20.19,20.13,20.14,53637.031594415865,6.9984,7.0019,6.9811,6.9846,53637.0316
2006-01-18 14:10:00,20.13,20.14,20.1,20.1,35145.726181729115,6.9811,6.9846,6.9707,6.9707,35145.7262
2006-01-18 14:15:00,20.1,20.24,20.1,20.22,65270.63433749694,6.9707,7.0192,6.9707,7.0123,65270.6343
2006-01-18 14:20:00,20.23,20.23,20.19,20.19,49473.42640215527,7.0158,7.0158,7.0019,7.0019,49473.4264
2006-01-18 14:25:00,20.19,20.22,20.19,20.21,37349.98775410237,7.0019,7.0123,7.0019,7.0088,37349.9878
2006-01-18 14:30:00,20.2,20.22,20.19,20.2,50085.72128337007,7.0054,7.0123,7.0019,7.0054,50085.7213
2006-01-18 14:35:00,20.2,20.21,20.15,20.19,22654.91060494734,7.0054,7.0088,6.988,7.0019,22654.9106
2006-01-18 14:40:00,20.18,20.18,20.14,20.15,20940.48493754592,6.9984,6.9984,6.9846,6.988,20940.4849
2006-01-18 14:45:00,20.15,20.17,20.14,20.16,34533.43130051433,6.988,6.995,6.9846,6.9915,34533.4313
2006-01-18 14:50:00,20.17,20.17,20.1,20.14,29757.53122703894,6.995,6.995,6.9707,6.9846,29757.5312
2006-01-18 14:55:00,20.14,20.15,20.1,20.14,26818.51579720793,6.9846,6.988,6.9707,6.9846,26818.5158
2006-01-18 15:00:00,20.13,20.15,20.1,20.1,21920.15674748959,6.9811,6.988,6.9707,6.9707,21920.1567
2006-01-18 15:05:00,20.1,20.15,20.08,20.15,102620.6220915993,6.9707,6.988,6.9637,6.988,102620.6221
2006-01-18 15:10:00,20.15,20.2,20.14,20.16,31716.87484692628,6.988,7.0054,6.9846,6.9915,31716.8748
2006-01-18 15:15:00,20.17,20.22,20.16,20.2,48248.83663972569,6.995,7.0123,6.9915,7.0054,48248.8366
2006-01-18 15:20:00,20.2,20.21,20.19,20.19,30737.20303698261,7.0054,7.0088,7.0019,7.0019,30737.203
2006-01-18 15:25:00,20.19,20.24,20.19,20.19,83394.5628214548,7.0019,7.0192,7.0019,7.0019,83394.5628
2006-01-18 15:30:00,20.19,20.24,20.17,20.24,48126.37766348273,7.0019,7.0192,6.995,7.0192,48126.3777
2006-01-18 15:35:00,20.24,20.28,20.23,20.26,58045.55473916238,7.0192,7.0331,7.0158,7.0262,58045.5547
2006-01-18 15:40:00,20.27,20.27,20.22,20.26,87068.33210874356,7.0296,7.0296,7.0123,7.0262,87068.3321
2006-01-18 15:45:00,20.25,20.29,20.22,20.24,90252.26549106048,7.0227,7.0366,7.0123,7.0192,90252.2655
2006-01-18 15:50:00,20.24,20.24,20.21,20.22,102498.16311535636,7.0192,7.0192,7.0088,7.0123,102498.1631
2006-01-18 15:55:00,20.22,20.26,20.2,20.22,202302.2287533676,7.0123,7.0262,7.0054,7.0123,202302.2288
2006-01-19 09:30:00,20.25,20.32,20.17,20.21,71148.66519715895,7.0227,7.047,6.995,7.0088,71148.6652
2006-01-19 09:35:00,20.21,20.32,20.18,20.3,30369.82610825373,7.0088,7.047,6.9984,7.04,30369.8261
2006-01-19 09:40:00,20.29,20.32,20.21,20.31,36982.6108253735,7.0366,7.047,7.0088,7.0435,36982.6108
2006-01-19 09:45:00,20.32,20.35,20.3,20.33,25471.46705853539,7.047,7.0574,7.04,7.0504,25471.4671
2006-01-19 09:50:00,20.33,20.33,20.19,20.2,35268.185157972075,7.0504,7.0504,7.0019,7.0054,35268.1852
2006-01-19 09:55:00,20.2,20.28,20.19,20.27,25349.008082292432,7.0054,7.0331,7.0019,7.0296,25349.0081
2006-01-19 10:00:00,20.27,20.28,20.19,20.19,49473.42640215527,7.0296,7.0331,7.0019,7.0019,49473.4264
2006-01-19 10:05:00,20.18,20.2,20.09,20.19,83394.5628214548,6.9984,7.0054,6.9672,7.0019,83394.5628
2006-01-19 10:10:00,20.19,20.22,20.17,20.17,20205.731080088168,7.0019,7.0123,6.995,6.995,20205.7311
2006-01-19 10:15:00,20.19,20.2,20.14,20.19,42738.18270879255,7.0019,7.0054,6.9846,7.0019,42738.1827
2006-01-19 10:20:00,20.18,20.2,20.15,20.19,22777.36958119029,6.9984,7.0054,6.988,7.0019,22777.3696
2006-01-19 10:25:00,20.19,20.2,20.16,20.16,23757.041391133967,7.0019,7.0054,6.9915,6.9915,23757.0414
2006-01-19 10:30:00,20.15,20.16,20.07,20.14,70903.74724467302,6.988,6.9915,6.9603,6.9846,70903.7472
2006-01-19 10:35:00,20.15,20.21,20.13,20.19,92946.36296840558,6.988,7.0088,6.9811,7.0019,92946.363
2006-01-19 10:40:00,20.19,20.28,20.18,20.26,87313.25006122948,7.0019,7.0331,6.9984,7.0262,87313.2501
2006-01-19 10:45:00,20.26,20.35,20.26,20.34,64903.257408768055,7.0262,7.0574,7.0262,7.0539,64903.2574
2006-01-19 10:50:00,20.34,20.4,20.33,20.34,104702.4246877296,7.0539,7.0747,7.0504,7.0539,104702.4247
2006-01-19 10:55:00,20.37,20.38,20.33,20.37,29757.53122703894,7.0643,7.0678,7.0504,7.0643,29757.5312
2006-01-19 11:00:00,20.37,20.39,20.34,20.39,32451.628704384028,7.0643,7.0713,7.0539,7.0713,32451.6287
2006-01-19 11:05:00,20.39,20.41,20.37,20.38,46167.03404359539,7.0713,7.0782,7.0643,7.0678,46167.034
2006-01-19 11:10:00,20.37,20.43,20.36,20.42,114499.14278716627,7.0643,7.0851,7.0608,7.0817,114499.1428
2006-01-19 11:15:00,20.42,20.42,20.33,20.35,48738.672544697525,7.0817,7.0817,7.0504,7.0574,48738.6725
2006-01-19 11:20:00,20.34,20.38,20.34,20.37,33676.21846681362,7.0539,7.0678,7.0539,7.0643,33676.2185
2006-01-19 11:25:00,20.37,20.37,20.33,20.36,28777.85941709527,7.0643,7.0643,7.0504,7.0608,28777.8594
2006-01-19 11:30:00,20.36,20.37,20.33,20.35,24246.8772961058,7.0608,7.0643,7.0504,7.0574,24246.8773
2006-01-19 11:35:00,20.36,20.4,20.36,20.4,13470.487386725446,7.0608,7.0747,7.0608,7.0747,13470.4874
2006-01-19 11:40:00,20.4,20.41,20.39,20.4,41758.51089884888,7.0747,7.0782,7.0713,7.0747,41758.5109
2006-01-19 11:45:00,20.38,20.41,20.37,20.41,33431.3005143277,7.0678,7.0782,7.0643,7.0782,33431.3005
2006-01-19 11:50:00,20.4,20.42,20.38,20.4,51800.14695077149,7.0747,7.0817,7.0678,7.0747,51800.147
2006-01-19 11:55:00,20.41,20.41,20.38,20.39,16409.50281655645,7.0782,7.0782,7.0678,7.0713,16409.5028
2006-01-19 12:00:00,20.39,20.42,20.37,20.4,48248.83663972569,7.0713,7.0817,7.0643,7.0747,48248.8366
2006-01-19 12:05:00,20.41,20.42,20.39,20.4,33553.75949057066,7.0782,7.0817,7.0713,7.0747,33553.7595
2006-01-19 12:10:00,20.4,20.42,20.38,20.42,45432.28018613764,7.0747,7.0817,7.0678,7.0817,45432.2802
2006-01-19 12:15:00,20.41,20.42,20.37,20.39,39921.6262552045,7.0782,7.0817,7.0643,7.0713,39921.6263
2006-01-19 12:20:00,20.39,20.41,20.37,20.37,35758.02106294391,7.0713,7.0782,7.0643,7.0643,35758.0211
2006-01-19 12:25:00,20.36,20.4,20.36,20.4,22777.36958119029,7.0608,7.0747,7.0608,7.0747,22777.3696
2006-01-19 12:30:00,20.4,20.4,20.38,20.38,11511.143766838108,7.0747,7.0747,7.0678,7.0678,11511.1438
2006-01-19 12:35:00,20.37,20.4,20.37,20.39,19103.60029390154,7.0643,7.0747,7.0643,7.0713,19103.6003
2006-01-19 12:40:00,20.38,20.42,20.38,20.41,26451.13886847905,7.0678,7.0817,7.0678,7.0782,26451.1389
2006-01-19 12:45:00,20.41,20.42,20.4,20.42,39921.6262552045,7.0782,7.0817,7.0747,7.0817,39921.6263
2006-01-19 12:50:00,20.42,20.42,20.42,20.42,46411.95199608131,7.0817,7.0817,7.0817,7.0817,46411.952
2006-01-19 12:55:00,20.43,20.45,20.42,20.45,36125.397991672784,7.0851,7.0921,7.0817,7.0921,36125.398
2006-01-19 13:00:00,20.45,20.47,20.44,20.46,49595.88537839824,7.0921,7.099,7.0886,7.0955,49595.8854
2006-01-19 13:05:00,20.47,20.47,20.45,20.47,41023.75704139113,7.099,7.099,7.0921,7.099,41023.757
2006-01-19 13:10:00,20.47,20.47,20.45,20.46,23267.205486162133,7.099,7.099,7.0921,7.0955,23267.2055
2006-01-19 13:15:00,20.46,20.48,20.44,20.48,100171.44256674014,7.0955,7.1025,7.0886,7.1025,100171.4426
2006-01-19 13:20:00,20.49,20.49,20.46,20.47,28043.10555963752,7.1059,7.1059,7.0955,7.099,28043.1056
2006-01-19 13:25:00,20.47,20.49,20.46,20.47,25104.090129806515,7.099,7.1059,7.0955,7.099,25104.0901
2006-01-19 13:30:00,20.46,20.47,20.46,20.47,29390.154298310063,7.0955,7.099,7.0955,7.099,29390.1543
2006-01-19 13:35:00,20.47,20.48,20.46,20.46,29512.613274553023,7.099,7.1025,7.0955,7.0955,29512.6133
2006-01-19 13:40:00,20.46,20.48,20.46,20.46,84619.1525838844,7.0955,7.1025,7.0955,7.0955,84619.1526
2006-01-19 13:45:00,20.46,20.49,20.46,20.49,55473.91623806024,7.0955,7.1059,7.0955,7.1059,55473.9162
2006-01-19 13:50:00,20.49,20.49,20.46,20.49,37717.36468283125,7.1059,7.1059,7.0955,7.1059,37717.3647
2006-01-19 13:55:00,20.49,20.5,20.46,20.49,45799.65711486652,7.1059,7.1094,7.0955,7.1059,45799.6571
2006-01-19 14:00:00,20.48,20.48,20.46,20.46,44575.06735243693,7.1025,7.1025,7.0955,7.0955,44575.0674
2006-01-19 14:05:00,20.47,20.49,20.46,20.49,31349.4979181974,7.099,7.1059,7.0955,7.1059,31349.4979
2006-01-19 14:10:00,20.49,20.49,20.46,20.46,15184.913054126866,7.1059,7.1059,7.0955,7.0955,15184.9131
2006-01-19 14:15:00,20.46,20.49,20.46,20.46,26451.13886847905,7.0955,7.1059,7.0955,7.0955,26451.1389
2006-01-19 14:20:00,20.47,20.5,20.46,20.5,79720.79353416605,7.099,7.1094,7.0955,7.1094,79720.7935
2006-01-19 14:25:00,20.5,20.5,20.48,20.49,32941.46460935586,7.1094,7.1094,7.1025,7.1059,32941.4646
2006-01-19 14:30:00,20.5,20.5,20.46,20.47,39186.87239774675,7.1094,7.1094,7.0955,7.099,39186.8724
2006-01-19 14:35:00,20.46,20.49,20.46,20.49,70291.45236345823,7.0955,7.1059,7.0955,7.1059,70291.4524
2006-01-19 14:40:00,20.48,20.49,20.44,20.46,26818.51579720793,7.1025,7.1059,7.0886,7.0955,26818.5158
2006-01-19 14:45:00,20.46,20.46,20.45,20.46,29757.53122703894,7.0955,7.0955,7.0921,7.0955,29757.5312
2006-01-19 14:50:00,20.46,20.47,20.46,20.47,117438.1582169973,7.0955,7.099,7.0955,7.099,117438.1582
2006-01-19 14:55:00,20.47,20.49,20.46,20.48,38574.57751653196,7.099,7.1059,7.0955,7.1025,38574.5775
2006-01-19 15:00:00,20.48,20.52,20.47,20.5,119519.9608131276,7.1025,7.1163,7.099,7.1094,119519.9608
2006-01-19 15:05:00,20.49,20.5,20.44,20.47,118662.74797942687,7.1059,7.1094,7.0886,7.099,118662.748
2006-01-19 15:10:00,20.46,20.48,20.44,20.48,53392.11364192995,7.0955,7.1025,7.0886,7.1025,53392.1136
2006-01-19 15:15:00,20.49,20.5,20.46,20.49,55228.99828557433,7.1059,7.1094,7.0955,7.1059,55228.9983
2006-01-19 15:20:00,20.5,20.5,20.49,20.5,175116.3360274308,7.1094,7.1094,7.1059,7.1094,175116.336
2006-01-19 15:25:00,20.5,20.5,20.47,20.5,27798.1876071516,7.1094,7.1094,7.099,7.1094,27798.1876
2006-01-19 15:30:00,20.5,20.51,20.49,20.5,33798.67744305657,7.1094,7.1129,7.1059,7.1094,33798.6774
2006-01-19 15:35:00,20.5,20.5,20.47,20.49,32084.25177565516,7.1094,7.1094,7.099,7.1059,32084.2518
2006-01-19 15:40:00,20.49,20.5,20.47,20.49,65882.92921871172,7.1059,7.1094,7.099,7.1059,65882.9292
2006-01-19 15:45:00,20.48,20.49,20.47,20.48,63311.2907176096,7.1025,7.1059,7.099,7.1025,63311.2907
2006-01-19 15:50:00,20.48,20.51,20.48,20.48,105437.17854518736,7.1025,7.1129,7.1025,7.1025,105437.1785
2006-01-19 15:55:00,20.49,20.5,20.47,20.48,123193.73010041636,7.1059,7.1094,7.099,7.1025,123193.7301
2006-01-20 09:30:00,20.78,20.78,20.68,20.75,602130.7861866275,7.2065,7.2065,7.1718,7.1961,602130.7862
2006-01-20 09:35:00,20.75,20.82,20.75,20.78,157359.7844722018,7.1961,7.2204,7.1961,7.2065,157359.7845
2006-01-20 09:40:00,20.78,20.82,20.73,20.78,395909.8701934852,7.2065,7.2204,7.1892,7.2065,395909.8702
2006-01-20 09:45:00,20.77,20.86,20.77,20.86,221405.8290472692,7.203,7.2342,7.203,7.2342,221405.829
2006-01-20 09:50:00,20.86,20.89,20.82,20.86,193240.26451138867,7.2342,7.2447,7.2204,7.2342,193240.2645
2006-01-20 09:55:00,20.86,20.88,20.82,20.82,273573.3529267695,7.2342,7.2412,7.2204,7.2204,273573.3529
2006-01-20 10:00:00,20.82,20.82,20.79,20.79,339211.3641929953,7.2204,7.2204,7.21,7.21,339211.3642
2006-01-20 10:05:00,20.78,20.81,20.75,20.77,178300.26940974774,7.2065,7.2169,7.1961,7.203,178300.2694
2006-01-20 10:10:00,20.77,20.8,20.71,20.71,253734.99877541023,7.203,7.2134,7.1822,7.1822,253734.9988
2006-01-20 10:15:00,20.73,20.73,20.64,20.66,122091.59931422972,7.1892,7.1892,7.158,7.1649,122091.5993
2006-01-20 10:20:00,20.66,20.7,20.65,20.69,154420.76904237078,7.1649,7.1788,7.1614,7.1753,154420.769
2006-01-20 10:25:00,20.69,20.7,20.64,20.66,112662.25814352192,7.1753,7.1788,7.158,7.1649,112662.2581
2006-01-20 10:30:00,20.65,20.68,20.65,20.67,58780.308596620125,7.1614,7.1718,7.1614,7.1684,58780.3086
2006-01-20 10:35:00,20.67,20.68,20.65,20.66,71760.96007837374,7.1684,7.1718,7.1614,7.1649,71760.9601
2006-01-20 10:40:00,20.65,20.73,20.65,20.66,122826.35317168749,7.1614,7.1892,7.1614,7.1649,122826.3532
2006-01-20 10:45:00,20.67,20.69,20.66,20.67,64780.7984325251,7.1684,7.1753,7.1649,7.1684,64780.7984
2006-01-20 10:50:00,20.68,20.68,20.61,20.64,81557.67817781043,7.1718,7.1718,7.1475,7.158,81557.6782
2006-01-20 10:55:00,20.65,20.65,20.62,20.64,32451.628704384028,7.1614,7.1614,7.151,7.158,32451.6287
2006-01-20 11:00:00,20.64,20.64,20.57,20.62,40901.29806514817,7.158,7.158,7.1337,7.151,40901.2981
2006-01-20 11:05:00,20.62,20.64,20.59,20.64,34288.513348028406,7.151,7.158,7.1406,7.158,34288.5133
2006-01-20 11:10:00,20.65,20.7,20.64,20.68,49228.50844966936,7.1614,7.1788,7.158,7.1718,49228.5084
2006-01-20 11:15:00,20.68,20.68,20.64,20.64,56208.670095518,7.1718,7.1718,7.158,7.158,56208.6701
2006-01-20 11:20:00,20.64,20.66,20.59,20.64,34410.972324271366,7.158,7.1649,7.1406,7.158,34410.9723
2006-01-20 11:25:00,20.64,20.67,20.63,20.64,99314.22973303942,7.158,7.1684,7.1545,7.158,99314.2297
2006-01-20 11:30:00,20.64,20.64,20.55,20.55,93191.2809208915,7.158,7.158,7.1267,7.1267,93191.2809
2006-01-20 11:35:00,20.55,20.55,20.43,20.5,90129.80651481752,7.1267,7.1267,7.0851,7.1094,90129.8065
2006-01-20 11:40:00,20.5,20.51,20.47,20.5,84619.1525838844,7.1094,7.1129,7.099,7.1094,84619.1526
2006-01-20 11:45:00,20.5,20.5,20.41,20.44,93436.1988733774,7.1094,7.1094,7.0782,7.0886,93436.1989
2006-01-20 11:50:00,20.43,20.44,20.35,20.37,84129.31667891255,7.0851,7.0886,7.0574,7.0643,84129.3167
2006-01-20 11:55:00,20.37,20.45,20.35,20.43,83149.64486896888,7.0643,7.0921,7.0574,7.0851,83149.6449
2006-01-20 12:00:00,20.45,20.54,20.45,20.5,50820.47514082782,7.0921,7.1233,7.0921,7.1094,50820.4751
2006-01-20 12:05:00,20.5,20.51,20.46,20.47,30247.36713201077,7.1094,7.1129,7.0955,7.099,30247.3671
2006-01-20 12:10:00,20.46,20.51,20.46,20.5,30614.74406073965,7.0955,7.1129,7.0955,7.1094,30614.7441
2006-01-20 12:15:00,20.5,20.54,20.5,20.51,22165.074699975507,7.1094,7.1233,7.1094,7.1129,22165.0747
2006-01-20 12:20:00,20.51,20.61,20.51,20.61,30124.90815576781,7.1129,7.1475,7.1129,7.1475,30124.9082
2006-01-20 12:25:00,20.6,20.64,20.58,20.64,22777.36958119029,7.1441,7.158,7.1371,7.158,22777.3696
2006-01-20 12:30:00,20.64,20.64,20.61,20.62,16531.96179279941,7.158,7.158,7.1475,7.151,16531.9618
2006-01-20 12:35:00,20.63,20.63,20.6,20.6,14327.700220426155,7.1545,7.1545,7.1441,7.1441,14327.7002
2006-01-20 12:40:00,20.61,20.61,20.55,20.56,30247.36713201077,7.1475,7.1475,7.1267,7.1302,30247.3671
2006-01-20 12:45:00,20.55,20.59,20.5,20.57,46656.869948567226,7.1267,7.1406,7.1094,7.1337,46656.8699
2006-01-20 12:50:00,20.58,20.59,20.55,20.58,22777.36958119029,7.1371,7.1406,7.1267,7.1371,22777.3696
2006-01-20 12:55:00,20.58,20.59,20.52,20.57,50453.09821209894,7.1371,7.1406,7.1163,7.1337,50453.0982
2006-01-20 13:00:00,20.56,20.56,20.5,20.5,42248.34680382072,7.1302,7.1302,7.1094,7.1094,42248.3468
2006-01-20 13:05:00,20.5,20.55,20.5,20.54,20940.48493754592,7.1094,7.1267,7.1094,7.1233,20940.4849
2006-01-20 13:10:00,20.54,20.56,20.53,20.54,30247.36713201077,7.1233,7.1302,7.1198,7.1233,30247.3671
2006-01-20 13:15:00,20.54,20.54,20.46,20.46,33676.21846681362,7.1233,7.1233,7.0955,7.0955,33676.2185
2006-01-20 13:20:00,20.46,20.47,20.46,20.46,54616.703404359534,7.0955,7.099,7.0955,7.0955,54616.7034
2006-01-20 13:25:00,20.46,20.49,20.46,20.48,43105.55963752143,7.0955,7.1059,7.0955,7.1025,43105.5596
2006-01-20 13:30:00,20.47,20.5,20.46,20.5,95028.16556453588,7.099,7.1094,7.0955,7.1094,95028.1656
2006-01-20 13:35:00,20.49,20.5,20.48,20.5,73597.84472201811,7.1059,7.1094,7.1025,7.1094,73597.8447
2006-01-20 13:40:00,20.49,20.5,20.47,20.49,23267.205486162133,7.1059,7.1094,7.099,7.1059,23267.2055
2006-01-20 13:45:00,20.49,20.49,20.45,20.49,37717.36468283125,7.1059,7.1059,7.0921,7.1059,37717.3647
2006-01-20 13:50:00,20.49,20.5,20.47,20.49,119152.58388439871,7.1059,7.1094,7.099,7.1059,119152.5839
2006-01-20 13:55:00,20.48,20.5,20.44,20.45,74455.05755571883,7.1025,7.1094,7.0886,7.0921,74455.0576
2006-01-20 14:00:00,20.44,20.46,20.43,20.46,45432.28018613764,7.0886,7.0955,7.0851,7.0955,45432.2802
2006-01-20 14:05:00,20.45,20.48,20.45,20.46,35758.02106294391,7.0921,7.1025,7.0921,7.0955,35758.0211
2006-01-20 14:10:00,20.46,20.46,20.44,20.46,29879.990203281897,7.0955,7.0955,7.0886,7.0955,29879.9902
2006-01-20 14:15:00,20.46,20.47,20.44,20.44,82047.51408278226,7.0955,7.099,7.0886,7.0886,82047.5141
2006-01-20 14:20:00,20.44,20.46,20.42,20.45,27185.89272593681,7.0886,7.0955,7.0817,7.0921,27185.8927
2006-01-20 14:25:00,20.44,20.46,20.43,20.45,110335.5375949057,7.0886,7.0955,7.0851,7.0921,110335.5376
2006-01-20 14:30:00,20.45,20.47,20.44,20.46,60004.89835904972,7.0921,7.099,7.0886,7.0955,60004.8984
2006-01-20 14:35:00,20.45,20.49,20.44,20.48,72863.09086456036,7.0921,7.1059,7.0886,7.1025,72863.0909
2006-01-20 14:40:00,20.48,20.48,20.45,20.46,230957.62919421992,7.1025,7.1025,7.0921,7.0955,230957.6292
2006-01-20 14:45:00,20.45,20.46,20.43,20.44,939505.2657359784,7.0921,7.0955,7.0851,7.0886,939505.2657
2006-01-20 14:50:00,20.44,20.44,20.4,20.42,113764.38892970854,7.0886,7.0886,7.0747,7.0817,113764.3889
2006-01-20 14:55:00,20.42,20.43,20.4,20.43,56331.12907176096,7.0817,7.0851,7.0747,7.0851,56331.1291
2006-01-20 15:00:00,20.43,20.46,20.42,20.45,198750.9184423218,7.0851,7.0955,7.0817,7.0921,198750.9184
2006-01-20 15:05:00,20.45,20.46,20.42,20.44,55963.75214303208,7.0921,7.0955,7.0817,7.0886,55963.7521
2006-01-20 15:10:00,20.45,20.45,20.4,20.42,82169.97305902521,7.0921,7.0921,7.0747,7.0817,82169.9731
2006-01-20 15:15:00,20.42,20.46,20.42,20.43,74577.51653196178,7.0817,7.0955,7.0817,7.0851,74577.5165
2006-01-20 15:20:00,20.44,20.45,20.41,20.43,57678.1778104335,7.0886,7.0921,7.0782,7.0851,57678.1778
2006-01-20 15:25:00,20.43,20.45,20.42,20.45,34900.8082292432,7.0851,7.0921,7.0817,7.0921,34900.8082
2006-01-20 15:30:00,20.44,20.47,20.43,20.43,184545.6771981386,7.0886,7.099,7.0851,7.0851,184545.6772
2006-01-20 15:35:00,20.44,20.46,20.42,20.42,110825.37349987752,7.0886,7.0955,7.0817,7.0817,110825.3735
2006-01-20 15:40:00,20.42,20.44,20.41,20.42,240631.8883174137,7.0817,7.0886,7.0782,7.0817,240631.8883
2006-01-20 15:45:00,20.41,20.42,20.41,20.42,240631.8883174137,7.0782,7.0817,7.0782,7.0817,240631.8883
2006-01-20 15:50:00,20.42,20.44,20.41,20.42,121479.30443301491,7.0817,7.0886,7.0782,7.0817,121479.3044
2006-01-20 15:55:00,20.42,20.46,20.41,20.42,260592.7014450159,7.0817,7.0955,7.0782,7.0817,260592.7014
2006-01-23 09:30:00,20.58,20.58,20.42,20.42,138746.0200832721,7.1371,7.1371,7.0817,7.0817,138746.0201
2006-01-23 09:35:00,20.42,20.43,20.33,20.33,96375.2143032084,7.0817,7.0851,7.0504,7.0504,96375.2143
2006-01-23 09:40:00,20.33,20.37,20.29,20.37,93926.03477834925,7.0504,7.0643,7.0366,7.0643,93926.0348
2006-01-23 09:45:00,20.37,20.37,20.31,20.37,62209.15993142297,7.0643,7.0643,7.0435,7.0643,62209.1599
2006-01-23 09:50:00,20.37,20.4,20.36,20.38,50942.93411707078,7.0643,7.0747,7.0608,7.0678,50942.9341
2006-01-23 09:55:00,20.37,20.39,20.3,20.3,45187.36223365172,7.0643,7.0713,7.04,7.04,45187.3622
2006-01-23 10:00:00,20.3,20.35,20.29,20.33,58780.308596620125,7.04,7.0574,7.0366,7.0504,58780.3086
2006-01-23 10:05:00,20.33,20.34,20.24,20.24,42615.7237325496,7.0504,7.0539,7.0192,7.0192,42615.7237
2006-01-23 10:10:00,20.24,20.24,20.14,20.15,70536.37031594415,7.0192,7.0192,6.9846,6.988,70536.3703
2006-01-23 10:15:00,20.14,20.15,20.13,20.15,74455.05755571883,6.9846,6.988,6.9811,6.988,74455.0576
2006-01-23 10:20:00,20.15,20.22,20.15,20.19,31594.41587068332,6.988,7.0123,6.988,7.0019,31594.4159
2006-01-23 10:25:00,20.18,20.19,20.14,20.19,52534.90080822924,6.9984,7.0019,6.9846,7.0019,52534.9008
2006-01-23 10:30:00,20.18,20.22,20.17,20.17,68087.19079108498,6.9984,7.0123,6.995,6.995,68087.1908
2006-01-23 10:35:00,20.17,20.17,20.13,20.15,98089.63997060985,6.995,6.995,6.9811,6.988,98089.64
2006-01-23 10:40:00,20.14,20.15,20.13,20.15,49840.80333088415,6.9846,6.988,6.9811,6.988,49840.8033
2006-01-23 10:45:00,20.15,20.19,20.14,20.18,85843.74234631399,6.988,7.0019,6.9846,6.9984,85843.7423
2006-01-23 10:50:00,20.18,20.29,20.18,20.28,233161.8907665932,6.9984,7.0366,6.9984,7.0331,233161.8908
2006-01-23 10:55:00,20.28,20.31,20.26,20.26,34043.59539554249,7.0331,7.0435,7.0262,7.0262,34043.5954
2006-01-23 11:00:00,20.26,20.27,20.15,20.15,113274.5530247367,7.0262,7.0296,6.988,6.988,113274.553
2006-01-23 11:05:00,20.17,20.17,20.16,20.17,29022.77736958119,6.995,6.995,6.9915,6.995,29022.7774
2006-01-23 11:10:00,20.17,20.2,20.17,20.18,124418.31986284594,6.995,7.0054,6.995,6.9984,124418.3199
2006-01-23 11:15:00,20.18,20.18,20.16,20.18,40166.54420769042,6.9984,6.9984,6.9915,6.9984,40166.5442
2006-01-23 11:20:00,20.18,20.21,20.17,20.2,48003.91868723977,6.9984,7.0088,6.995,7.0054,48003.9187
2006-01-23 11:25:00,20.2,20.23,20.2,20.22,136664.2174871418,7.0054,7.0158,7.0054,7.0123,136664.2175
2006-01-23 11:30:00,20.22,20.24,20.19,20.2,54984.08033308841,7.0123,7.0192,7.0019,7.0054,54984.0803
2006-01-23 11:35:00,20.2,20.23,20.19,20.19,151971.58951751163,7.0054,7.0158,7.0019,7.0019,151971.5895
2006-01-23 11:40:00,20.18,20.23,20.18,20.23,39309.33137398971,6.9984,7.0158,6.9984,7.0158,39309.3314
2006-01-23 11:45:00,20.22,20.25,20.19,20.25,49718.3443546412,7.0123,7.0227,7.0019,7.0227,49718.3444
2006-01-23 11:50:00,20.25,20.26,20.24,20.25,28900.318393338228,7.0227,7.0262,7.0192,7.0227,28900.3184
2006-01-23 11:55:00,20.26,20.29,20.25,20.28,51555.22899828557,7.0262,7.0366,7.0227,7.0331,51555.229
2006-01-23 12:00:00,20.28,20.28,20.24,20.25,56086.21111927504,7.0331,7.0331,7.0192,7.0227,56086.2111
2006-01-23 12:05:00,20.25,20.3,20.24,20.3,62943.91378888072,7.0227,7.04,7.0192,7.04,62943.9138
2006-01-23 12:10:00,20.3,20.3,20.26,20.28,22165.074699975507,7.04,7.04,7.0262,7.0331,22165.0747
2006-01-23 12:15:00,20.28,20.28,20.22,20.22,30369.82610825373,7.0331,7.0331,7.0123,7.0123,30369.8261
2006-01-23 12:20:00,20.22,20.25,20.21,20.25,42125.88782757776,7.0123,7.0227,7.0088,7.0227,42125.8878
2006-01-23 12:25:00,20.25,20.27,20.22,20.22,18491.30541268675,7.0227,7.0296,7.0123,7.0123,18491.3054
2006-01-23 12:30:00,20.23,20.24,20.19,20.24,33308.84153808474,7.0158,7.0192,7.0019,7.0192,33308.8415
2006-01-23 12:35:00,20.24,20.24,20.2,20.2,34166.05437178545,7.0192,7.0192,7.0054,7.0054,34166.0544
2006-01-23 12:40:00,20.21,20.22,20.19,20.21,57555.71883419054,7.0088,7.0123,7.0019,7.0088,57555.7188
2006-01-23 12:45:00,20.21,20.24,20.19,20.2,160298.7999020328,7.0088,7.0192,7.0019,7.0054,160298.7999
2006-01-23 12:50:00,20.21,20.22,20.19,20.2,70168.99338721528,7.0088,7.0123,7.0019,7.0054,70168.9934
2006-01-23 12:55:00,20.2,20.21,20.19,20.19,44697.52632867989,7.0054,7.0088,7.0019,7.0019,44697.5263
2006-01-23 13:00:00,20.19,20.19,20.18,20.19,24981.63115356356,7.0019,7.0019,6.9984,7.0019,24981.6312
2006-01-23 13:05:00,20.19,20.23,20.19,20.2,452363.4582414891,7.0019,7.0158,7.0019,7.0054,452363.4582
2006-01-23 13:10:00,20.21,20.21,20.19,20.2,85231.44746509919,7.0088,7.0088,7.0019,7.0054,85231.4475
2006-01-23 13:15:00,20.2,20.23,20.18,20.23,20450.649032574085,7.0054,7.0158,6.9984,7.0158,20450.649
2006-01-23 13:20:00,20.22,20.24,20.2,20.22,80088.17046289492,7.0123,7.0192,7.0054,7.0123,80088.1705
2006-01-23 13:25:00,20.23,20.26,20.22,20.23,54861.621356845455,7.0158,7.0262,7.0123,7.0158,54861.6214
2006-01-23 13:30:00,20.22,20.24,20.22,20.23,27675.728630908645,7.0123,7.0192,7.0123,7.0158,27675.7286
2006-01-23 13:35:00,20.21,20.23,20.19,20.2,44697.52632867989,7.0088,7.0158,7.0019,7.0054,44697.5263
2006-01-23 13:40:00,20.19,20.19,20.17,20.19,36860.15184913054,7.0019,7.0019,6.995,7.0019,36860.1518
2006-01-23 13:45:00,20.19,20.2,20.17,20.19,37349.98775410237,7.0019,7.0054,6.995,7.0019,37349.9878
2006-01-23 13:50:00,20.19,20.19,20.15,20.16,36370.31594415871,7.0019,7.0019,6.988,6.9915,36370.3159
2006-01-23 13:55:00,20.16,20.16,20.15,20.15,55228.99828557433,6.9915,6.9915,6.988,6.988,55228.9983
2006-01-23 14:00:00,20.15,20.19,20.13,20.14,70536.37031594415,6.988,7.0019,6.9811,6.9846,70536.3703
2006-01-23 14:05:00,20.14,20.15,20.12,20.14,77761.44991427871,6.9846,6.988,6.9776,6.9846,77761.4499
2006-01-23 14:10:00,20.13,20.15,20.11,20.11,53392.11364192995,6.9811,6.988,6.9741,6.9741,53392.1136
2006-01-23 14:15:00,20.11,20.14,20.1,20.12,34655.89027675729,6.9741,6.9846,6.9707,6.9776,34655.8903
2006-01-23 14:20:00,20.13,20.13,20.1,20.12,48738.672544697525,6.9811,6.9811,6.9707,6.9776,48738.6725
2006-01-23 14:25:00,20.12,20.15,20.12,20.14,34288.513348028406,6.9776,6.988,6.9776,6.9846,34288.5133
2006-01-23 14:30:00,20.14,20.15,20.13,20.13,35880.48003918687,6.9846,6.988,6.9811,6.9811,35880.48
2006-01-23 14:35:00,20.13,20.13,20.08,20.09,67352.43693362724,6.9811,6.9811,6.9637,6.9672,67352.4369
2006-01-23 14:40:00,20.08,20.1,20.06,20.07,51922.60592701445,6.9637,6.9707,6.9568,6.9603,51922.6059
2006-01-23 14:45:00,20.08,20.12,20.08,20.08,41758.51089884888,6.9637,6.9776,6.9637,6.9637,41758.5109
2006-01-23 14:50:00,20.08,20.09,20.07,20.07,31104.579965711484,6.9637,6.9672,6.9603,6.9603,31104.58
2006-01-23 14:55:00,20.06,20.1,20.06,20.1,67842.27283859906,6.9568,6.9707,6.9568,6.9707,67842.2728
2006-01-23 15:00:00,20.1,20.1,20.08,20.08,33186.38256184178,6.9707,6.9707,6.9637,6.9637,33186.3826
2006-01-23 15:05:00,20.09,20.09,20.07,20.08,49963.26230712711,6.9672,6.9672,6.9603,6.9637,49963.2623
2006-01-23 15:10:00,20.07,20.07,20.05,20.06,33676.21846681362,6.9603,6.9603,6.9533,6.9568,33676.2185
2006-01-23 15:15:00,20.06,20.07,20.02,20.04,53514.57261817291,6.9568,6.9603,6.9429,6.9499,53514.5726
2006-01-23 15:20:00,20.04,20.05,20.01,20.01,55718.83419054616,6.9499,6.9533,6.9395,6.9395,55718.8342
2006-01-23 15:25:00,20.01,20.03,19.99,20.03,135684.54567719813,6.9395,6.9464,6.9325,6.9464,135684.5457
2006-01-23 15:30:00,20.04,20.06,20.01,20.04,64413.42150379622,6.9499,6.9568,6.9395,6.9499,64413.4215
2006-01-23 15:35:00,20.04,20.06,20.02,20.05,54004.408523144746,6.9499,6.9568,6.9429,6.9533,54004.4085
2006-01-23 15:40:00,20.04,20.04,19.98,20.0,84741.61156012735,6.9499,6.9499,6.9291,6.936,84741.6116
2006-01-23 15:45:00,19.99,20.03,19.99,20.01,102498.16311535636,6.9325,6.9464,6.9325,6.9395,102498.1631
2006-01-23 15:50:00,20.01,20.06,20.0,20.06,164217.48714180748,6.9395,6.9568,6.936,6.9568,164217.4871
2006-01-23 15:55:00,20.06,20.06,20.02,20.02,201322.556943424,6.9568,6.9568,6.9429,6.9429,201322.5569
2006-01-24 09:30:00,20.0,20.0,19.84,19.86,81190.30124908155,6.936,6.936,6.8805,6.8874,81190.3012
2006-01-24 09:35:00,19.86,19.97,19.86,19.93,40044.08523144746,6.8874,6.9256,6.8874,6.9117,40044.0852
2006-01-24 09:40:00,19.95,20.01,19.93,19.97,56698.50600048983,6.9187,6.9395,6.9117,6.9256,56698.506
2006-01-24 09:45:00,19.98,20.02,19.97,20.02,28900.318393338228,6.9291,6.9429,6.9256,6.9429,28900.3184
2006-01-24 09:50:00,20.02,20.06,20.01,20.01,52534.90080822924,6.9429,6.9568,6.9395,6.9395,52534.9008
2006-01-24 09:55:00,20.01,20.06,20.01,20.04,29022.77736958119,6.9395,6.9568,6.9395,6.9499,29022.7774
2006-01-24 10:00:00,20.04,20.05,20.01,20.04,35268.185157972075,6.9499,6.9533,6.9395,6.9499,35268.1852
2006-01-24 10:05:00,20.04,20.05,20.01,20.01,58780.308596620125,6.9499,6.9533,6.9395,6.9395,58780.3086
2006-01-24 10:10:00,20.01,20.06,20.01,20.06,65760.47024246877,6.9395,6.9568,6.9395,6.9568,65760.4702
2006-01-24 10:15:00,20.06,20.08,20.04,20.08,76781.77810433504,6.9568,6.9637,6.9499,6.9637,76781.7781
2006-01-24 10:20:00,20.08,20.22,20.08,20.19,97599.804065638,6.9637,7.0123,6.9637,7.0019,97599.8041
2006-01-24 10:25:00,20.19,20.2,20.08,20.09,91354.39627724711,7.0019,7.0054,6.9637,6.9672,91354.3963
2006-01-24 10:30:00,20.08,20.11,20.05,20.1,105437.17854518736,6.9637,6.9741,6.9533,6.9707,105437.1785
2006-01-24 10:35:00,20.1,20.11,20.06,20.09,90129.80651481752,6.9707,6.9741,6.9568,6.9672,90129.8065
2006-01-24 10:40:00,20.09,20.1,20.07,20.08,48861.13152094048,6.9672,6.9707,6.9603,6.9637,48861.1315
2006-01-24 10:45:00,20.08,20.1,20.06,20.06,57678.1778104335,6.9637,6.9707,6.9568,6.9568,57678.1778
2006-01-24 10:50:00,20.07,20.14,20.06,20.13,119887.33774185646,6.9603,6.9846,6.9568,6.9811,119887.3377
2006-01-24 10:55:00,20.13,20.14,20.1,20.12,26206.22091599314,6.9811,6.9846,6.9707,6.9776,26206.2209
2006-01-24 11:00:00,20.1,20.12,20.1,20.1,41513.592946362965,6.9707,6.9776,6.9707,6.9707,41513.5929
2006-01-24 11:05:00,20.09,20.09,20.06,20.07,22777.36958119029,6.9672,6.9672,6.9568,6.9603,22777.3696
2006-01-24 11:10:00,20.08,20.09,20.07,20.08,34043.59539554249,6.9637,6.9672,6.9603,6.9637,34043.5954
2006-01-24 11:15:00,20.08,20.09,20.06,20.07,29267.695322067106,6.9637,6.9672,6.9568,6.9603,29267.6953
2006-01-24 11:20:00,20.07,20.09,20.07,20.08,26818.51579720793,6.9603,6.9672,6.9603,6.9637,26818.5158
2006-01-24 11:25:00,20.09,20.09,20.07,20.08,30124.90815576781,6.9672,6.9672,6.9603,6.9637,30124.9082
2006-01-24 11:30:00,20.08,20.1,20.08,20.09,60739.65221650746,6.9637,6.9707,6.9637,6.9672,60739.6522
2006-01-24 11:35:00,20.09,20.09,20.07,20.08,15797.20793534166,6.9672,6.9672,6.9603,6.9637,15797.2079
2006-01-24 11:40:00,20.09,20.1,20.08,20.09,57188.34190546167,6.9672,6.9707,6.9637,6.9672,57188.3419
2006-01-24 11:45:00,20.1,20.1,20.08,20.09,21185.40289003184,6.9707,6.9707,6.9637,6.9672,21185.4029
2006-01-24 11:50:00,20.1,20.1,20.08,20.08,10409.01298065148,6.9707,6.9707,6.9637,6.9637,10409.013
2006-01-24 11:55:00,20.09,20.11,20.09,20.11,120622.09159931424,6.9672,6.9741,6.9672,6.9741,120622.0916
2006-01-24 12:00:00,20.11,20.15,20.1,20.15,21552.779818760715,6.9741,6.988,6.9707,6.988,21552.7798
2006-01-24 12:05:00,20.14,20.15,20.13,20.15,156380.11266225812,6.9846,6.988,6.9811,6.988,156380.1127
2006-01-24 12:10:00,20.15,20.16,20.14,20.14,48493.7545922116,6.988,6.9915,6.9846,6.9846,48493.7546
2006-01-24 12:15:00,20.13,20.13,20.09,20.09,36247.856967915744,6.9811,6.9811,6.9672,6.9672,36247.857
2006-01-24 12:20:00,20.1,20.1,20.08,20.08,24491.79524859172,6.9707,6.9707,6.9637,6.9637,24491.7952
2006-01-24 12:25:00,20.08,20.09,20.07,20.09,32696.546656869945,6.9637,6.9672,6.9603,6.9672,32696.5467
2006-01-24 12:30:00,20.08,20.09,20.04,20.05,20940.48493754592,6.9637,6.9672,6.9499,6.9533,20940.4849
2006-01-24 12:35:00,20.04,20.05,20.04,20.05,62331.61890766593,6.9499,6.9533,6.9499,6.9533,62331.6189
2006-01-24 12:40:00,20.04,20.05,19.98,20.01,77516.53196179279,6.9499,6.9533,6.9291,6.9395,77516.532
2006-01-24 12:45:00,20.01,20.01,19.94,19.94,31594.41587068332,6.9395,6.9395,6.9152,6.9152,31594.4159
2006-01-24 12:50:00,19.94,20.0,19.94,19.99,93068.82194464852,6.9152,6.936,6.9152,6.9325,93068.8219
2006-01-24 12:55:00,19.98,20.0,19.95,19.95,34410.972324271366,6.9291,6.936,6.9187,6.9187,34410.9723
2006-01-24 13:00:00,19.95,19.96,19.91,19.93,49595.88537839824,6.9187,6.9221,6.9048,6.9117,49595.8854
2006-01-24 13:05:00,19.93,19.93,19.88,19.89,69434.23952975753,6.9117,6.9117,6.8944,6.8979,69434.2395
2006-01-24 13:10:00,19.88,19.9,19.88,19.88,103722.75287778594,6.8944,6.9013,6.8944,6.8944,103722.7529
2006-01-24 13:15:00,19.87,19.96,19.86,19.96,115233.89664462404,6.8909,6.9221,6.8874,6.9221,115233.8966
2006-01-24 13:20:00,19.95,19.97,19.92,19.93,34043.59539554249,6.9187,6.9256,6.9083,6.9117,34043.5954
2006-01-24 13:25:00,19.93,19.99,19.93,19.98,51555.22899828557,6.9117,6.9325,6.9117,6.9291,51555.229
2006-01-24 13:30:00,19.99,20.0,19.93,19.93,37105.06980161645,6.9325,6.936,6.9117,6.9117,37105.0698
2006-01-24 13:35:00,19.93,19.97,19.93,19.96,23879.500367376928,6.9117,6.9256,6.9117,6.9221,23879.5004
2006-01-24 13:40:00,19.95,19.97,19.94,19.96,55228.99828557433,6.9187,6.9256,6.9152,6.9221,55228.9983
2006-01-24 13:45:00,19.96,19.97,19.93,19.96,19226.0592701445,6.9221,6.9256,6.9117,6.9221,19226.0593
2006-01-24 13:50:00,19.96,19.97,19.94,19.97,32084.25177565516,6.9221,6.9256,6.9152,6.9256,32084.2518
2006-01-24 13:55:00,19.97,20.02,19.97,20.01,41268.67499387705,6.9256,6.9429,6.9256,6.9395,41268.675
2006-01-24 14:00:00,20.01,20.04,20.0,20.01,28288.02351212344,6.9395,6.9499,6.936,6.9395,28288.0235
2006-01-24 14:05:00,20.03,20.06,20.01,20.06,18491.30541268675,6.9464,6.9568,6.9395,6.9568,18491.3054
2006-01-24 14:10:00,20.06,20.07,20.01,20.02,47759.000734753856,6.9568,6.9603,6.9395,6.9429,47759.0007
2006-01-24 14:15:00,20.02,20.05,20.02,20.04,30859.662013225567,6.9429,6.9533,6.9429,6.9499,30859.662
2006-01-24 14:20:00,20.03,20.04,19.98,20.01,51310.31104579965,6.9464,6.9499,6.9291,6.9395,51310.311
2006-01-24 14:25:00,20.01,20.06,20.0,20.04,74699.97550820475,6.9395,6.9568,6.936,6.9499,74699.9755
2006-01-24 14:30:00,20.04,20.06,20.03,20.04,67719.81386235611,6.9499,6.9568,6.9464,6.9499,67719.8139
2006-01-24 14:35:00,20.04,20.05,20.01,20.04,40778.83908890522,6.9499,6.9533,6.9395,6.9499,40778.8391
2006-01-24 14:40:00,20.03,20.05,20.02,20.04,38697.03649277492,6.9464,6.9533,6.9429,6.9499,38697.0365
2006-01-24 14:45:00,20.04,20.05,20.01,20.01,44207.69042370805,6.9499,6.9533,6.9395,6.9395,44207.6904
2006-01-24 14:50:00,20.01,20.03,20.01,20.03,49718.3443546412,6.9395,6.9464,6.9395,6.9464,49718.3444
2006-01-24 14:55:00,20.02,20.03,20.01,20.02,35023.26720548616,6.9429,6.9464,6.9395,6.9429,35023.2672
2006-01-24 15:00:00,20.02,20.03,20.02,20.03,35880.48003918687,6.9429,6.9464,6.9429,6.9464,35880.48
2006-01-24 15:05:00,20.03,20.04,20.01,20.01,40411.462160176336,6.9464,6.9499,6.9395,6.9395,40411.4622
2006-01-24 15:10:00,20.01,20.03,19.97,19.97,57678.1778104335,6.9395,6.9464,6.9256,6.9256,57678.1778
2006-01-24 15:15:00,19.98,20.0,19.97,19.99,35145.726181729115,6.9291,6.936,6.9256,6.9325,35145.7262
2006-01-24 15:20:00,19.98,20.0,19.97,20.0,25961.302963507223,6.9291,6.936,6.9256,6.936,25961.303
2006-01-24 15:25:00,19.99,20.02,19.97,20.01,37839.82365907421,6.9325,6.9429,6.9256,6.9395,37839.8237
2006-01-24 15:30:00,20.02,20.02,19.96,19.97,48248.83663972569,6.9429,6.9429,6.9221,6.9256,48248.8366
2006-01-24 15:35:00,19.97,20.02,19.97,20.0,50575.5571883419,6.9256,6.9429,6.9256,6.936,50575.5572
2006-01-24 15:40:00,20.01,20.01,20.0,20.01,63188.83174136664,6.9395,6.9395,6.936,6.9395,63188.8317
2006-01-24 15:45:00,20.01,20.02,20.0,20.01,122581.43521920156,6.9395,6.9429,6.936,6.9395,122581.4352
2006-01-24 15:50:00,20.01,20.01,20.01,20.01,107396.5221650747,6.9395,6.9395,6.9395,6.9395,107396.5222
2006-01-24 15:55:00,20.01,20.02,19.98,20.0,109600.78373744794,6.9395,6.9429,6.9291,6.936,109600.7837
2006-01-25 09:30:00,20.15,20.2,20.1,20.2,101640.95028165563,6.988,7.0054,6.9707,7.0054,101640.9503
2006-01-25 09:35:00,20.2,20.2,20.13,20.14,47024.2468772961,7.0054,7.0054,6.9811,6.9846,47024.2469
2006-01-25 09:40:00,20.14,20.14,20.06,20.12,70168.99338721528,6.9846,6.9846,6.9568,6.9776,70168.9934
2006-01-25 09:45:00,20.13,20.16,20.12,20.16,59147.68552534901,6.9811,6.9915,6.9776,6.9915,59147.6855
2006-01-25 09:50:00,20.15,20.15,20.05,20.1,90742.10139603232,6.988,6.988,6.9533,6.9707,90742.1014
2006-01-25 09:55:00,20.1,20.13,20.09,20.1,67597.35488611314,6.9707,6.9811,6.9672,6.9707,67597.3549
2006-01-25 10:00:00,20.1,20.1,20.04,20.06,41268.67499387705,6.9707,6.9707,6.9499,6.9568,41268.675
2006-01-25 10:05:00,20.06,20.06,20.01,20.04,42983.10066127847,6.9568,6.9568,6.9395,6.9499,42983.1007
2006-01-25 10:10:00,20.02,20.05,19.99,20.02,52167.52387950036,6.9429,6.9533,6.9325,6.9429,52167.5239
2006-01-25 10:15:00,20.02,20.05,20.01,20.02,38084.74161156012,6.9429,6.9533,6.9395,6.9429,38084.7416
2006-01-25 10:20:00,20.01,20.01,19.94,19.97,116825.8633357825,6.9395,6.9395,6.9152,6.9256,116825.8633
2006-01-25 10:25:00,19.97,20.01,19.97,19.98,94783.24761204996,6.9256,6.9395,6.9256,6.9291,94783.2476
2006-01-25 10:30:00,19.97,20.04,19.95,19.95,141562.57653686014,6.9256,6.9499,6.9187,6.9187,141562.5765
2006-01-25 10:35:00,19.96,20.0,19.93,19.93,92211.60911094784,6.9221,6.936,6.9117,6.9117,92211.6091
2006-01-25 10:40:00,19.93,19.93,19.88,19.91,59515.06245407788,6.9117,6.9117,6.8944,6.9048,59515.0625
2006-01-25 10:45:00,19.91,19.93,19.9,19.93,66005.38819495469,6.9048,6.9117,6.9013,6.9117,66005.3882
2006-01-25 10:50:00,19.93,19.97,19.91,19.94,62821.45481263776,6.9117,6.9256,6.9048,6.9152,62821.4548
2006-01-25 10:55:00,19.94,19.94,19.88,19.89,62454.07788390889,6.9152,6.9152,6.8944,6.8979,62454.0779
2006-01-25 11:00:00,19.89,19.93,19.87,19.9,61596.86505020817,6.8979,6.9117,6.8909,6.9013,61596.8651
2006-01-25 11:05:00,19.88,19.88,19.8,19.81,51800.14695077149,6.8944,6.8944,6.8666,6.8701,51800.147
2006-01-25 11:10:00,19.8,19.84,19.78,19.79,47269.16482978202,6.8666,6.8805,6.8597,6.8632,47269.1648
2006-01-25 11:15:00,19.78,19.79,19.74,19.75,66005.38819495469,6.8597,6.8632,6.8458,6.8493,66005.3882
2006-01-25 11:20:00,19.75,19.77,19.6,19.61,211609.1109478325,6.8493,6.8562,6.7973,6.8007,211609.1109
2006-01-25 11:25:00,19.61,19.66,19.6,19.6,109723.24271369092,6.8007,6.8181,6.7973,6.7973,109723.2427
2006-01-25 11:30:00,19.6,19.6,19.48,19.58,171442.56674014204,6.7973,6.7973,6.7557,6.7903,171442.5667
2006-01-25 11:35:00,19.57,19.6,19.56,19.58,350232.6720548616,6.7869,6.7973,6.7834,6.7903,350232.6721
2006-01-25 11:40:00,19.58,19.58,19.47,19.48,131153.56355620865,6.7903,6.7903,6.7522,6.7557,131153.5636
2006-01-25 11:45:00,19.47,19.48,19.38,19.38,166666.66666666666,6.7522,6.7557,6.721,6.721,166666.6667
2006-01-25 11:50:00,19.39,19.39,19.32,19.35,181851.57972079352,6.7245,6.7245,6.7002,6.7106,181851.5797
2006-01-25 11:55:00,19.35,19.43,19.33,19.43,127357.33529267694,6.7106,6.7383,6.7036,6.7383,127357.3353
2006-01-25 12:00:00,19.44,19.44,19.39,19.41,65148.175361253976,6.7418,6.7418,6.7245,6.7314,65148.1754
2006-01-25 12:05:00,19.42,19.44,19.39,19.41,39431.790350232666,6.7349,6.7418,6.7245,6.7314,39431.7904
2006-01-25 12:10:00,19.4,19.41,19.3,19.31,91476.85525349008,6.7279,6.7314,6.6932,6.6967,91476.8553
2006-01-25 12:15:00,19.3,19.36,19.29,19.32,48738.672544697525,6.6932,6.714,6.6898,6.7002,48738.6725
2006-01-25 12:20:00,19.33,19.33,19.25,19.28,108988.48885623316,6.7036,6.7036,6.6759,6.6863,108988.4889
2006-01-25 12:25:00,19.28,19.3,19.26,19.27,128704.38403134947,6.6863,6.6932,6.6794,6.6828,128704.384
2006-01-25 12:30:00,19.27,19.4,19.27,19.39,84864.07053637032,6.6828,6.7279,6.6828,6.7245,84864.0705
2006-01-25 12:35:00,19.39,19.49,19.38,19.49,93313.73989713444,6.7245,6.7591,6.721,6.7591,93313.7399
2006-01-25 12:40:00,19.48,19.49,19.39,19.42,121969.14033798676,6.7557,6.7591,6.7245,6.7349,121969.1403
2006-01-25 12:45:00,19.42,19.46,19.42,19.44,91109.4783247612,6.7349,6.7487,6.7349,6.7418,91109.4783
2006-01-25 12:50:00,19.44,19.45,19.38,19.41,82904.72691648298,6.7418,6.7453,6.721,6.7314,82904.7269
2006-01-25 12:55:00,19.43,19.52,19.42,19.52,31471.95689444036,6.7383,6.7695,6.7349,6.7695,31471.9569
2006-01-25 13:00:00,19.52,19.55,19.52,19.52,33921.13641929953,6.7695,6.7799,6.7695,6.7695,33921.1364
2006-01-25 13:05:00,19.52,19.55,19.49,19.52,35758.02106294391,6.7695,6.7799,6.7591,6.7695,35758.0211
2006-01-25 13:10:00,19.53,19.56,19.5,19.5,75312.27038941954,6.773,6.7834,6.7626,6.7626,75312.2704
2006-01-25 13:15:00,19.49,19.56,19.47,19.55,39921.6262552045,6.7591,6.7834,6.7522,6.7799,39921.6263
2006-01-25 13:20:00,19.54,19.55,19.49,19.52,39186.87239774675,6.7765,6.7799,6.7591,6.7695,39186.8724
2006-01-25 13:25:00,19.5,19.52,19.46,19.49,46656.869948567226,6.7626,6.7695,6.7487,6.7591,46656.8699
2006-01-25 13:30:00,19.5,19.5,19.47,19.47,22165.074699975507,6.7626,6.7626,6.7522,6.7522,22165.0747
2006-01-25 13:35:00,19.47,19.48,19.42,19.42,22777.36958119029,6.7522,6.7557,6.7349,6.7349,22777.3696
2006-01-25 13:40:00,19.44,19.48,19.44,19.44,28900.318393338228,6.7418,6.7557,6.7418,6.7418,28900.3184
2006-01-25 13:45:00,19.44,19.47,19.42,19.42,21675.238795003672,6.7418,6.7522,6.7349,6.7349,21675.2388
2006-01-25 13:50:00,19.43,19.44,19.39,19.41,25349.008082292432,6.7383,6.7418,6.7245,6.7314,25349.0081
2006-01-25 13:55:00,19.41,19.42,19.4,19.41,20940.48493754592,6.7314,6.7349,6.7279,6.7314,20940.4849
2006-01-25 14:00:00,19.4,19.44,19.4,19.43,43962.77247122214,6.7279,6.7418,6.7279,6.7383,43962.7725
2006-01-25 14:05:00,19.42,19.45,19.35,19.45,89150.13470487387,6.7349,6.7453,6.7106,6.7453,89150.1347
2006-01-25 14:10:00,19.45,19.48,19.42,19.44,39064.41342150379,6.7453,6.7557,6.7349,6.7418,39064.4134
2006-01-25 14:15:00,19.45,19.45,19.39,19.41,35023.26720548616,6.7453,6.7453,6.7245,6.7314,35023.2672
2006-01-25 14:20:00,19.39,19.4,19.33,19.34,57800.636786676456,6.7245,6.7279,6.7036,6.7071,57800.6368
2006-01-25 14:25:00,19.33,19.35,19.28,19.29,80455.5473916238,6.7036,6.7106,6.6863,6.6898,80455.5474
2006-01-25 14:30:00,19.3,19.33,19.27,19.32,202302.2287533676,6.6932,6.7036,6.6828,6.7002,202302.2288
2006-01-25 14:35:00,19.32,19.35,19.28,19.28,67352.43693362724,6.7002,6.7106,6.6863,6.6863,67352.4369
2006-01-25 14:40:00,19.3,19.35,19.28,19.3,77149.15503306391,6.6932,6.7106,6.6863,6.6932,77149.155
2006-01-25 14:45:00,19.3,19.3,19.27,19.28,40411.462160176336,6.6932,6.6932,6.6828,6.6863,40411.4622
2006-01-25 14:50:00,19.28,19.28,19.24,19.25,70168.99338721528,6.6863,6.6863,6.6724,6.6759,70168.9934
2006-01-25 14:55:00,19.26,19.26,19.19,19.2,71393.58314964487,6.6794,6.6794,6.6551,6.6586,71393.5831
2006-01-25 15:00:00,19.2,19.31,19.2,19.28,63066.37276512368,6.6586,6.6967,6.6586,6.6863,63066.3728
2006-01-25 15:05:00,19.28,19.3,19.21,19.25,66250.3061474406,6.6863,6.6932,6.662,6.6759,66250.3061
2006-01-25 15:10:00,19.24,19.29,19.2,19.29,61841.783002694094,6.6724,6.6898,6.6586,6.6898,61841.783
2006-01-25 15:15:00,19.29,19.35,19.26,19.35,67964.73181484202,6.6898,6.7106,6.6794,6.7106,67964.7318
2006-01-25 15:20:00,19.35,19.36,19.3,19.34,50085.72128337007,6.7106,6.714,6.6932,6.7071,50085.7213
2006-01-25 15:25:00,19.33,19.42,19.32,19.42,57923.095762919416,6.7036,6.7349,6.7002,6.7349,57923.0958
2006-01-25 15:30:00,19.43,19.45,19.39,19.39,98824.3938280676,6.7383,6.7453,6.7245,6.7245,98824.3938
2006-01-25 15:35:00,19.39,19.4,19.31,19.4,80210.62943913788,6.7245,6.7279,6.6967,6.7279,80210.6294
2006-01-25 15:40:00,19.4,19.52,19.4,19.44,199608.13127602253,6.7279,6.7695,6.7279,6.7418,199608.1313
2006-01-25 15:45:00,19.44,19.46,19.44,19.44,116213.5684545677,6.7418,6.7487,6.7418,6.7418,116213.5685
2006-01-25 15:50:00,19.44,19.45,19.4,19.44,76169.48322312025,6.7418,6.7453,6.7279,6.7418,76169.4832
2006-01-25 15:55:00,19.44,19.45,19.41,19.41,218711.73156992407,6.7418,6.7453,6.7314,6.7314,218711.7316
2006-01-26 09:30:00,19.53,19.57,19.48,19.48,74332.59857947587,6.773,6.7869,6.7557,6.7557,74332.5986
2006-01-26 09:35:00,19.49,19.52,19.43,19.43,23634.58241489101,6.7591,6.7695,6.7383,6.7383,23634.5824
2006-01-26 09:40:00,19.43,19.43,19.3,19.39,81312.76022532451,6.7383,6.7383,6.6932,6.7245,81312.7602
2006-01-26 09:45:00,19.38,19.39,19.31,19.31,84374.23463139847,6.721,6.7245,6.6967,6.6967,84374.2346
2006-01-26 09:50:00,19.31,19.35,19.27,19.27,114254.22483468035,6.6967,6.7106,6.6828,6.6828,114254.2248
2006-01-26 09:55:00,19.27,19.27,19.11,19.15,92089.15013470486,6.6828,6.6828,6.6273,6.6412,92089.1501
2006-01-26 10:00:00,19.15,19.18,19.06,19.13,151359.29463629684,6.6412,6.6516,6.61,6.6343,151359.2946
2006-01-26 10:05:00,19.17,19.18,19.13,19.15,146583.39456282146,6.6482,6.6516,6.6343,6.6412,146583.3946
2006-01-26 10:10:00,19.16,19.17,19.03,19.03,155890.2767572863,6.6447,6.6482,6.5996,6.5996,155890.2768
2006-01-26 10:15:00,19.03,19.03,18.97,18.99,296840.5584129316,6.5996,6.5996,6.5788,6.5857,296840.5584
2006-01-26 10:20:00,18.97,18.98,18.9,18.9,242836.1498897869,6.5788,6.5823,6.5545,6.5545,242836.1499
2006-01-26 10:25:00,18.9,18.95,18.77,18.78,395909.8701934852,6.5545,6.5719,6.5094,6.5129,395909.8702
2006-01-26 10:30:00,18.78,18.81,18.76,18.78,396522.1650747,6.5129,6.5233,6.506,6.5129,396522.1651
2006-01-26 10:35:00,18.78,18.78,18.7,18.7,137398.97134459956,6.5129,6.5129,6.4852,6.4852,137398.9713
2006-01-26 10:40:00,18.7,18.73,18.65,18.65,239652.21650747,6.4852,6.4956,6.4678,6.4678,239652.2165
2006-01-26 10:45:00,18.65,18.67,18.5,18.5,225079.5983345579,6.4678,6.4748,6.4158,6.4158,225079.5983
2006-01-26 10:50:00,18.52,18.71,18.5,18.71,157482.24344844476,6.4227,6.4886,6.4158,6.4886,157482.2434
2006-01-26 10:55:00,18.7,18.86,18.7,18.82,143644.37913299043,6.4852,6.5406,6.4852,6.5268,143644.3791
2006-01-26 11:00:00,18.81,18.9,18.81,18.9,239284.8395787411,6.5233,6.5545,6.5233,6.5545,239284.8396
2006-01-26 11:05:00,18.9,18.98,18.9,18.95,129806.51481753612,6.5545,6.5823,6.5545,6.5719,129806.5148
2006-01-26 11:10:00,18.96,18.99,18.9,18.98,87558.1680137154,6.5753,6.5857,6.5545,6.5823,87558.168
2006-01-26 11:15:00,18.98,18.98,18.9,18.9,109600.78373744794,6.5823,6.5823,6.5545,6.5545,109600.7837
2006-01-26 11:20:00,18.9,18.93,18.89,18.9,170095.5180014695,6.5545,6.5649,6.5511,6.5545,170095.518
2006-01-26 11:25:00,18.9,18.97,18.89,18.95,133480.28410482488,6.5545,6.5788,6.5511,6.5719,133480.2841
2006-01-26 11:30:00,18.95,18.95,18.89,18.92,55841.29316678912,6.5719,6.5719,6.5511,6.5615,55841.2932
2006-01-26 11:35:00,18.94,18.94,18.86,18.89,116948.32231202548,6.5684,6.5684,6.5406,6.5511,116948.3223
2006-01-26 11:40:00,18.88,18.97,18.87,18.94,114376.68381092334,6.5476,6.5788,6.5441,6.5684,114376.6838
2006-01-26 11:45:00,18.94,19.03,18.94,19.03,100906.19642419789,6.5684,6.5996,6.5684,6.5996,100906.1964
2006-01-26 11:50:00,19.03,19.05,18.99,19.03,71393.58314964487,6.5996,6.6065,6.5857,6.5996,71393.5831
2006-01-26 11:55:00,19.02,19.05,19.0,19.02,80455.5473916238,6.5961,6.6065,6.5892,6.5961,80455.5474
2006-01-26 12:00:00,19.02,19.05,18.99,19.03,319740.3869703649,6.5961,6.6065,6.5857,6.5996,319740.387
2006-01-26 12:05:00,19.03,19.06,19.02,19.05,94660.788635807,6.5996,6.61,6.5961,6.6065,94660.7886
2006-01-26 12:10:00,19.05,19.06,19.03,19.04,43962.77247122214,6.6065,6.61,6.5996,6.6031,43962.7725
2006-01-26 12:15:00,19.04,19.06,19.03,19.05,329904.48199853045,6.6031,6.61,6.5996,6.6065,329904.482
2006-01-26 12:20:00,19.05,19.08,19.05,19.07,58045.55473916238,6.6065,6.6169,6.6065,6.6135,58045.5547
2006-01-26 12:25:00,19.07,19.11,19.07,19.11,25226.54910604947,6.6135,6.6273,6.6135,6.6273,25226.5491
2006-01-26 12:30:00,19.11,19.14,19.1,19.14,86456.03722752877,6.6273,6.6378,6.6239,6.6378,86456.0372
2006-01-26 12:35:00,19.13,19.14,19.07,19.12,108008.81704628948,6.6343,6.6378,6.6135,6.6308,108008.817
2006-01-26 12:40:00,19.12,19.12,19.1,19.12,76904.237080578,6.6308,6.6308,6.6239,6.6308,76904.2371
2006-01-26 12:45:00,19.13,19.15,19.1,19.1,45554.7391623806,6.6343,6.6412,6.6239,6.6239,45554.7392
2006-01-26 12:50:00,19.11,19.14,19.07,19.13,90864.56037227529,6.6273,6.6378,6.6135,6.6343,90864.5604
2006-01-26 12:55:00,19.12,19.13,19.08,19.08,44575.06735243693,6.6308,6.6343,6.6169,6.6169,44575.0674
2006-01-26 13:00:00,19.08,19.13,19.08,19.12,33186.38256184178,6.6169,6.6343,6.6169,6.6308,33186.3826
2006-01-26 13:05:00,19.13,19.17,19.12,19.16,96742.59123193727,6.6343,6.6482,6.6308,6.6447,96742.5912
2006-01-26 13:10:00,19.16,19.17,19.15,19.15,169973.05902522654,6.6447,6.6482,6.6412,6.6412,169973.059
2006-01-26 13:15:00,19.15,19.18,19.15,19.17,45554.7391623806,6.6412,6.6516,6.6412,6.6482,45554.7392
2006-01-26 13:20:00,19.17,19.2,19.17,19.2,30247.36713201077,6.6482,6.6586,6.6482,6.6586,30247.3671
2006-01-26 13:25:00,19.19,19.23,19.18,19.2,37227.52877785941,6.6551,6.669,6.6516,6.6586,37227.5288
2006-01-26 13:30:00,19.2,19.2,19.15,19.17,50208.18025961303,6.6586,6.6586,6.6412,6.6482,50208.1803
2006-01-26 13:35:00,19.17,19.19,19.16,19.18,34288.513348028406,6.6482,6.6551,6.6447,6.6516,34288.5133
2006-01-26 13:40:00,19.19,19.24,19.19,19.2,41636.051922605926,6.6551,6.6724,6.6551,6.6586,41636.0519
2006-01-26 13:45:00,19.2,19.21,19.19,19.21,50820.47514082782,6.6586,6.662,6.6551,6.662,50820.4751
2006-01-26 13:50:00,19.21,19.26,19.21,19.26,53024.73671320108,6.662,6.6794,6.662,6.6794,53024.7367
2006-01-26 13:55:00,19.26,19.3,19.25,19.27,85476.3654175851,6.6794,6.6932,6.6759,6.6828,85476.3654
2006-01-26 14:00:00,19.27,19.27,19.2,19.23,88782.75777614498,6.6828,6.6828,6.6586,6.669,88782.7578
2006-01-26 14:05:00,19.22,19.23,19.18,19.23,46411.95199608131,6.6655,6.669,6.6516,6.669,46411.952
2006-01-26 14:10:00,19.22,19.24,19.2,19.24,39064.41342150379,6.6655,6.6724,6.6586,6.6724,39064.4134
2006-01-26 14:15:00,19.23,19.3,19.23,19.27,65638.0112662258,6.669,6.6932,6.669,6.6828,65638.0113
2006-01-26 14:20:00,19.27,19.28,19.26,19.26,39554.24932647563,6.6828,6.6863,6.6794,6.6794,39554.2493
2006-01-26 14:25:00,19.26,19.29,19.26,19.28,36737.69287288758,6.6794,6.6898,6.6794,6.6863,36737.6929
2006-01-26 14:30:00,19.27,19.31,19.26,19.3,100171.44256674014,6.6828,6.6967,6.6794,6.6932,100171.4426
2006-01-26 14:35:00,19.3,19.3,19.27,19.3,81557.67817781043,6.6932,6.6932,6.6828,6.6932,81557.6782
2006-01-26 14:40:00,19.29,19.35,19.29,19.34,50942.93411707078,6.6898,6.7106,6.6898,6.7071,50942.9341
2006-01-26 14:45:00,19.34,19.37,19.33,19.35,53514.57261817291,6.7071,6.7175,6.7036,6.7106,53514.5726
2006-01-26 14:50:00,19.35,19.35,19.28,19.3,147073.23046779327,6.7106,6.7106,6.6863,6.6932,147073.2305
2006-01-26 14:55:00,19.3,19.32,19.29,19.31,32084.25177565516,6.6932,6.7002,6.6898,6.6967,32084.2518
2006-01-26 15:00:00,19.3,19.36,19.3,19.35,130541.26867499387,6.6932,6.714,6.6932,6.7106,130541.2687
2006-01-26 15:05:00,19.35,19.35,19.34,19.35,33676.21846681362,6.7106,6.7106,6.7071,6.7106,33676.2185
2006-01-26 15:10:00,19.35,19.35,19.32,19.35,31594.41587068332,6.7106,6.7106,6.7002,6.7106,31594.4159
2006-01-26 15:15:00,19.35,19.35,19.32,19.35,36370.31594415871,6.7106,6.7106,6.7002,6.7106,36370.3159
2006-01-26 15:20:00,19.35,19.35,19.27,19.27,31227.038941954444,6.7106,6.7106,6.6828,6.6828,31227.0389
2006-01-26 15:25:00,19.27,19.34,19.27,19.32,56820.9649767328,6.6828,6.7071,6.6828,6.7002,56820.965
2006-01-26 15:30:00,19.32,19.33,19.3,19.33,31594.41587068332,6.7002,6.7036,6.6932,6.7036,31594.4159
2006-01-26 15:35:00,19.32,19.33,19.28,19.31,56698.50600048983,6.7002,6.7036,6.6863,6.6967,56698.506
2006-01-26 15:40:00,19.3,19.31,19.28,19.29,76904.237080578,6.6932,6.6967,6.6863,6.6898,76904.2371
2006-01-26 15:45:00,19.29,19.29,19.23,19.24,117070.78128826842,6.6898,6.6898,6.669,6.6724,117070.7813
2006-01-26 15:50:00,19.24,19.31,19.24,19.29,98334.55792309577,6.6724,6.6967,6.6724,6.6898,98334.5579
2006-01-26 15:55:00,19.3,19.34,19.26,19.33,128581.92505510652,6.6932,6.7071,6.6794,6.7036,128581.9251
2006-01-27 09:30:00,19.48,19.59,19.45,19.5,145603.72275287777,6.7557,6.7938,6.7453,6.7626,145603.7228
2006-01-27 09:35:00,19.5,19.68,19.5,19.66,175361.2539799167,6.7626,6.825,6.7626,6.8181,175361.254
2006-01-27 09:40:00,19.66,19.71,19.57,19.67,106661.76830761692,6.8181,6.8354,6.7869,6.8216,106661.7683
2006-01-27 09:45:00,19.67,19.68,19.61,19.66,111437.66838109231,6.8216,6.825,6.8007,6.8181,111437.6684
2006-01-27 09:50:00,19.66,19.66,19.56,19.59,38941.95444526083,6.8181,6.8181,6.7834,6.7938,38941.9544
2006-01-27 09:55:00,19.59,19.59,19.56,19.58,31349.4979181974,6.7938,6.7938,6.7834,6.7903,31349.4979
2006-01-27 10:00:00,19.57,19.64,19.57,19.64,60127.35733529268,6.7869,6.8112,6.7869,6.8112,60127.3573
2006-01-27 10:05:00,19.63,19.74,19.63,19.66,110090.61964241978,6.8077,6.8458,6.8077,6.8181,110090.6196
2006-01-27 10:10:00,19.66,19.73,19.66,19.69,56453.58804800391,6.8181,6.8424,6.8181,6.8285,56453.588
2006-01-27 10:15:00,19.69,19.72,19.67,19.68,53024.73671320108,6.8285,6.8389,6.8216,6.825,53024.7367
2006-01-27 10:20:00,19.67,19.68,19.61,19.65,74455.05755571883,6.8216,6.825,6.8007,6.8146,74455.0576
2006-01-27 10:25:00,19.65,19.68,19.61,19.66,59882.43938280676,6.8146,6.825,6.8007,6.8181,59882.4394
2006-01-27 10:30:00,19.66,19.67,19.59,19.6,75924.56527063434,6.8181,6.8216,6.7938,6.7973,75924.5653
2006-01-27 10:35:00,19.59,19.6,19.57,19.59,66127.84717119765,6.7938,6.7973,6.7869,6.7938,66127.8472
2006-01-27 10:40:00,19.59,19.65,19.59,19.65,90742.10139603232,6.7938,6.8146,6.7938,6.8146,90742.1014
2006-01-27 10:45:00,19.64,19.66,19.61,19.66,21430.320842517754,6.8112,6.8181,6.8007,6.8181,21430.3208
2006-01-27 10:50:00,19.66,19.74,19.66,19.73,133235.36615233895,6.8181,6.8458,6.8181,6.8424,133235.3662
2006-01-27 10:55:00,19.73,19.75,19.7,19.73,66985.06000489835,6.8424,6.8493,6.832,6.8424,66985.06
2006-01-27 11:00:00,19.73,19.76,19.72,19.75,44575.06735243693,6.8424,6.8528,6.8389,6.8493,44575.0674
2006-01-27 11:05:00,19.75,19.76,19.73,19.74,121601.7634092579,6.8493,6.8528,6.8424,6.8458,121601.7634
2006-01-27 11:10:00,19.73,19.74,19.66,19.66,25716.385011021302,6.8424,6.8458,6.8181,6.8181,25716.385
2006-01-27 11:15:00,19.66,19.67,19.64,19.66,36125.397991672784,6.8181,6.8216,6.8112,6.8181,36125.398
2006-01-27 11:20:00,19.66,19.66,19.6,19.61,23634.58241489101,6.8181,6.8181,6.7973,6.8007,23634.5824
2006-01-27 11:25:00,19.61,19.61,19.56,19.57,33798.67744305657,6.8007,6.8007,6.7834,6.7869,33798.6774
2006-01-27 11:30:00,19.56,19.56,19.44,19.47,49595.88537839824,6.7834,6.7834,6.7418,6.7522,49595.8854
2006-01-27 11:35:00,19.48,19.53,19.48,19.52,41268.67499387705,6.7557,6.773,6.7557,6.7695,41268.675
2006-01-27 11:40:00,19.52,19.53,19.48,19.48,19715.895175116333,6.7695,6.773,6.7557,6.7557,19715.8952
2006-01-27 11:45:00,19.48,19.5,19.44,19.48,47759.000734753856,6.7557,6.7626,6.7418,6.7557,47759.0007
2006-01-27 11:50:00,19.47,19.49,19.44,19.47,36737.69287288758,6.7522,6.7591,6.7418,6.7522,36737.6929
2006-01-27 11:55:00,19.46,19.46,19.4,19.41,110457.99657114866,6.7487,6.7487,6.7279,6.7314,110457.9966
2006-01-27 12:00:00,19.42,19.47,19.4,19.44,31716.87484692628,6.7349,6.7522,6.7279,6.7418,31716.8748
2006-01-27 12:05:00,19.46,19.46,19.43,19.43,16287.043840313494,6.7487,6.7487,6.7383,6.7383,16287.0438
2006-01-27 12:10:00,19.43,19.44,19.38,19.39,60739.65221650746,6.7383,6.7418,6.721,6.7245,60739.6522
2006-01-27 12:15:00,19.39,19.44,19.39,19.43,62821.45481263776,6.7245,6.7418,6.7245,6.7383,62821.4548
2006-01-27 12:20:00,19.43,19.48,19.43,19.44,27185.89272593681,6.7383,6.7557,6.7383,6.7418,27185.8927
2006-01-27 12:25:00,19.44,19.44,19.38,19.39,19348.51824638746,6.7418,6.7418,6.721,6.7245,19348.5182
2006-01-27 12:30:00,19.39,19.39,19.34,19.39,90374.72446730344,6.7245,6.7245,6.7071,6.7245,90374.7245
2006-01-27 12:35:00,19.39,19.43,19.38,19.4,51432.77002204261,6.7245,6.7383,6.721,6.7279,51432.77
2006-01-27 12:40:00,19.4,19.4,19.35,19.35,47636.541758510895,6.7279,6.7279,6.7106,6.7106,47636.5418
2006-01-27 12:45:00,19.36,19.4,19.35,19.39,32819.0056331129,6.714,6.7279,6.7106,6.7245,32819.0056
2006-01-27 12:50:00,19.39,19.4,19.39,19.39,39554.24932647563,6.7245,6.7279,6.7245,6.7245,39554.2493
2006-01-27 12:55:00,19.39,19.45,19.39,19.44,59270.14450159196,6.7245,6.7453,6.7245,6.7418,59270.1445
2006-01-27 13:00:00,19.44,19.45,19.43,19.44,110825.37349987752,6.7418,6.7453,6.7383,6.7418,110825.3735
2006-01-27 13:05:00,19.44,19.44,19.39,19.41,22777.36958119029,6.7418,6.7418,6.7245,6.7314,22777.3696
2006-01-27 13:10:00,19.42,19.42,19.38,19.39,18368.84643644379,6.7349,6.7349,6.721,6.7245,18368.8464
2006-01-27 13:15:00,19.39,19.41,19.38,19.39,20818.025961302963,6.7245,6.7314,6.721,6.7245,20818.026
2006-01-27 13:20:00,19.4,19.41,19.38,19.39,18123.928483957872,6.7279,6.7314,6.721,6.7245,18123.9285
2006-01-27 13:25:00,19.39,19.39,19.38,19.39,22165.074699975507,6.7245,6.7245,6.721,6.7245,22165.0747
2006-01-27 13:30:00,19.39,19.39,19.37,19.38,36860.15184913054,6.7245,6.7245,6.7175,6.721,36860.1518
2006-01-27 13:35:00,19.37,19.38,19.34,19.36,73475.38574577516,6.7175,6.721,6.7071,6.714,73475.3857
2006-01-27 13:40:00,19.35,19.43,19.35,19.43,83517.02179769776,6.7106,6.7383,6.7106,6.7383,83517.0218
2006-01-27 13:45:00,19.43,19.45,19.42,19.42,40411.462160176336,6.7383,6.7453,6.7349,6.7349,40411.4622
2006-01-27 13:50:00,19.42,19.45,19.42,19.45,27798.1876071516,6.7349,6.7453,6.7349,6.7453,27798.1876
2006-01-27 13:55:00,19.45,19.47,19.41,19.43,34778.34925300024,6.7453,6.7522,6.7314,6.7383,34778.3493
2006-01-27 14:00:00,19.43,19.5,19.43,19.5,39554.24932647563,6.7383,6.7626,6.7383,6.7626,39554.2493
2006-01-27 14:05:00,19.5,19.52,19.49,19.5,23022.28753367621,6.7626,6.7695,6.7591,6.7626,23022.2875
2006-01-27 14:10:00,19.5,19.52,19.48,19.49,29635.07225079598,6.7626,6.7695,6.7557,6.7591,29635.0723
2006-01-27 14:15:00,19.5,19.51,19.49,19.49,18736.223365172667,6.7626,6.7661,6.7591,6.7591,18736.2234
2006-01-27 14:20:00,19.49,19.53,19.49,19.52,19715.895175116333,6.7591,6.773,6.7591,6.7695,19715.8952
2006-01-27 14:25:00,19.51,19.52,19.48,19.52,12735.733529267694,6.7661,6.7695,6.7557,6.7695,12735.7335
2006-01-27 14:30:00,19.52,19.53,19.51,19.51,21920.15674748959,6.7695,6.773,6.7661,6.7661,21920.1567
2006-01-27 14:35:00,19.51,19.52,19.48,19.51,24981.63115356356,6.7661,6.7695,6.7557,6.7661,24981.6312
2006-01-27 14:40:00,19.51,19.52,19.5,19.51,18858.682341415624,6.7661,6.7695,6.7626,6.7661,18858.6823
2006-01-27 14:45:00,19.51,19.55,19.51,19.55,25104.090129806515,6.7661,6.7799,6.7661,6.7799,25104.0901
2006-01-27 14:50:00,19.55,19.57,19.53,19.54,27430.810678422728,6.7799,6.7869,6.773,6.7765,27430.8107
2006-01-27 14:55:00,19.55,19.57,19.39,19.57,200342.88513348027,6.7799,6.7869,6.7245,6.7869,200342.8851
2006-01-27 15:00:00,19.56,19.58,19.55,19.56,37962.28263531717,6.7834,6.7903,6.7799,6.7834,37962.2826
2006-01-27 15:05:00,19.56,19.56,19.53,19.53,13715.405339211364,6.7834,6.7834,6.773,6.773,13715.4053
2006-01-27 15:10:00,19.54,19.57,19.53,19.56,23512.12343864805,6.7765,6.7869,6.773,6.7834,23512.1234
2006-01-27 15:15:00,19.56,19.59,19.56,19.56,44942.44428116581,6.7834,6.7938,6.7834,6.7834,44942.4443
2006-01-27 15:20:00,19.55,19.57,19.54,19.54,43717.85451873622,6.7799,6.7869,6.7765,6.7765,43717.8545
2006-01-27 15:25:00,19.55,19.56,19.52,19.54,46901.78790105315,6.7799,6.7834,6.7695,6.7765,46901.7879
2006-01-27 15:30:00,19.54,19.56,19.52,19.53,39064.41342150379,6.7765,6.7834,6.7695,6.773,39064.4134
2006-01-27 15:35:00,19.53,19.57,19.52,19.55,62086.70095518001,6.773,6.7869,6.7695,6.7799,62086.701
2006-01-27 15:40:00,19.55,19.56,19.53,19.55,47024.2468772961,6.7799,6.7834,6.773,6.7799,47024.2469
2006-01-27 15:45:00,19.54,19.58,19.53,19.54,94048.4937545922,6.7765,6.7903,6.773,6.7765,94048.4938
2006-01-27 15:50:00,19.53,19.55,19.51,19.52,168626.010286554,6.773,6.7799,6.7661,6.7695,168626.0103
2006-01-27 15:55:00,19.53,19.53,19.5,19.52,96865.05020818026,6.773,6.773,6.7626,6.7695,96865.0502
2006-01-30 09:30:00,19.44,19.52,19.42,19.44,103232.9169728141,6.7418,6.7695,6.7349,6.7418,103232.917
2006-01-30 09:35:00,19.43,19.61,19.43,19.54,73108.00881704628,6.7383,6.8007,6.7383,6.7765,73108.0088
2006-01-30 09:40:00,19.54,19.65,19.53,19.61,51922.60592701445,6.7765,6.8146,6.773,6.8007,51922.6059
2006-01-30 09:45:00,19.66,19.68,19.61,19.65,81435.21920156747,6.8181,6.825,6.8007,6.8146,81435.2192
2006-01-30 09:50:00,19.65,19.68,19.62,19.67,29635.07225079598,6.8146,6.825,6.8042,6.8216,29635.0723
2006-01-30 09:55:00,19.66,19.67,19.62,19.64,56331.12907176096,6.8181,6.8216,6.8042,6.8112,56331.1291
2006-01-30 10:00:00,19.65,19.65,19.59,19.63,76659.31912809209,6.8146,6.8146,6.7938,6.8077,76659.3191
2006-01-30 10:05:00,19.63,19.63,19.57,19.59,64535.88048003918,6.8077,6.8077,6.7869,6.7938,64535.8805
2006-01-30 10:10:00,19.59,19.64,19.59,19.64,24491.79524859172,6.7938,6.8112,6.7938,6.8112,24491.7952
2006-01-30 10:15:00,19.65,19.68,19.61,19.66,73352.9267695322,6.8146,6.825,6.8007,6.8181,73352.9268
2006-01-30 10:20:00,19.66,19.68,19.66,19.66,42003.4288513348,6.8181,6.825,6.8181,6.8181,42003.4289
2006-01-30 10:25:00,19.66,19.67,19.61,19.62,44085.2314474651,6.8181,6.8216,6.8007,6.8042,44085.2314
2006-01-30 10:30:00,19.61,19.64,19.61,19.62,82047.51408278226,6.8007,6.8112,6.8007,6.8042,82047.5141
2006-01-30 10:35:00,19.63,19.64,19.61,19.61,47759.000734753856,6.8077,6.8112,6.8007,6.8007,47759.0007
2006-01-30 10:40:00,19.61,19.62,19.6,19.61,17389.17462650012,6.8007,6.8042,6.7973,6.8007,17389.1746
2006-01-30 10:45:00,19.61,19.62,19.61,19.61,66617.68307616947,6.8007,6.8042,6.8007,6.8007,66617.6831
2006-01-30 10:50:00,19.61,19.67,19.61,19.65,25226.54910604947,6.8007,6.8216,6.8007,6.8146,25226.5491
2006-01-30 10:55:00,19.66,19.68,19.65,19.68,24124.418319862845,6.8181,6.825,6.8146,6.825,24124.4183
2006-01-30 11:00:00,19.66,19.66,19.58,19.6,58412.93166789125,6.8181,6.8181,6.7903,6.7973,58412.9317
2006-01-30 11:05:00,19.6,19.6,19.55,19.57,23512.12343864805,6.7973,6.7973,6.7799,6.7869,23512.1234
2006-01-30 11:10:00,19.57,19.59,19.57,19.59,12613.274553024736,6.7869,6.7938,6.7869,6.7938,12613.2746
2006-01-30 11:15:00,19.58,19.61,19.55,19.61,138378.6431545432,6.7903,6.8007,6.7799,6.8007,138378.6432
2006-01-30 11:20:00,19.6,19.66,19.6,19.65,28288.02351212344,6.7973,6.8181,6.7973,6.8146,28288.0235
2006-01-30 11:25:00,19.64,19.67,19.62,19.65,16899.338721528286,6.8112,6.8216,6.8042,6.8146,16899.3387
2006-01-30 11:30:00,19.65,19.66,19.62,19.62,15919.666911584618,6.8146,6.8181,6.8042,6.8042,15919.6669
2006-01-30 11:35:00,19.61,19.62,19.58,19.61,82047.51408278226,6.8007,6.8042,6.7903,6.8007,82047.5141
2006-01-30 11:40:00,19.6,19.61,19.58,19.59,26451.13886847905,6.7973,6.8007,6.7903,6.7938,26451.1389
2006-01-30 11:45:00,19.59,19.61,19.58,19.6,30492.28508449669,6.7938,6.8007,6.7903,6.7973,30492.2851
2006-01-30 11:50:00,19.6,19.65,19.6,19.61,40289.00318393338,6.7973,6.8146,6.7973,6.8007,40289.0032
2006-01-30 11:55:00,19.6,19.66,19.6,19.64,46656.869948567226,6.7973,6.8181,6.7973,6.8112,46656.8699
2006-01-30 12:00:00,19.64,19.65,19.6,19.61,78251.28581925055,6.8112,6.8146,6.7973,6.8007,78251.2858
2006-01-30 12:05:00,19.61,19.61,19.58,19.61,54249.32647563066,6.8007,6.8007,6.7903,6.8007,54249.3265
2006-01-30 12:10:00,19.61,19.63,19.59,19.62,44085.2314474651,6.8007,6.8077,6.7938,6.8042,44085.2314
2006-01-30 12:15:00,19.61,19.66,19.61,19.66,40778.83908890522,6.8007,6.8181,6.8007,6.8181,40778.8391
2006-01-30 12:20:00,19.66,19.67,19.64,19.66,25961.302963507223,6.8181,6.8216,6.8112,6.8181,25961.303
2006-01-30 12:25:00,19.66,19.69,19.66,19.69,52902.27773695812,6.8181,6.8285,6.8181,6.8285,52902.2777
2006-01-30 12:30:00,19.69,19.75,19.67,19.75,52045.06490325741,6.8285,6.8493,6.8216,6.8493,52045.0649
2006-01-30 12:35:00,19.75,19.79,19.74,19.79,71271.1241734019,6.8493,6.8632,6.8458,6.8632,71271.1242
2006-01-30 12:40:00,19.79,19.81,19.77,19.78,59147.68552534901,6.8632,6.8701,6.8562,6.8597,59147.6855
2006-01-30 12:45:00,19.78,19.79,19.75,19.79,17634.092578986038,6.8597,6.8632,6.8493,6.8632,17634.0926
2006-01-30 12:50:00,19.79,19.79,19.75,19.75,14695.077149155031,6.8632,6.8632,6.8493,6.8493,14695.0771
2006-01-30 12:55:00,19.75,19.79,19.75,19.76,18001.469507714915,6.8493,6.8632,6.8493,6.8528,18001.4695
2006-01-30 13:00:00,19.77,19.78,19.75,19.75,14327.700220426155,6.8562,6.8597,6.8493,6.8493,14327.7002
2006-01-30 13:05:00,19.76,19.78,19.75,19.76,22165.074699975507,6.8528,6.8597,6.8493,6.8528,22165.0747
2006-01-30 13:10:00,19.76,19.76,19.74,19.75,11388.684790595147,6.8528,6.8528,6.8458,6.8493,11388.6848
2006-01-30 13:15:00,19.75,19.76,19.69,19.73,35390.64413421504,6.8493,6.8528,6.8285,6.8424,35390.6441
2006-01-30 13:20:00,19.75,19.77,19.74,19.75,22899.82855743326,6.8493,6.8562,6.8458,6.8493,22899.8286
2006-01-30 13:25:00,19.77,19.79,19.76,19.77,27185.89272593681,6.8562,6.8632,6.8528,6.8562,27185.8927
2006-01-30 13:30:00,19.75,19.77,19.74,19.74,36247.856967915744,6.8493,6.8562,6.8458,6.8458,36247.857
2006-01-30 13:35:00,19.75,19.76,19.75,19.76,19593.436198873376,6.8493,6.8528,6.8493,6.8528,19593.4362
2006-01-30 13:40:00,19.76,19.76,19.74,19.75,63188.83174136664,6.8528,6.8528,6.8458,6.8493,63188.8317
2006-01-30 13:45:00,19.76,19.79,19.75,19.76,15307.372030369825,6.8528,6.8632,6.8493,6.8528,15307.372
2006-01-30 13:50:00,19.77,19.78,19.75,19.75,41023.75704139113,6.8562,6.8597,6.8493,6.8493,41023.757
2006-01-30 13:55:00,19.75,19.77,19.75,19.76,22654.91060494734,6.8493,6.8562,6.8493,6.8528,22654.9106
2006-01-30 14:00:00,19.76,19.76,19.75,19.75,27185.89272593681,6.8528,6.8528,6.8493,6.8493,27185.8927
2006-01-30 14:05:00,19.75,19.75,19.7,19.7,31961.7927994122,6.8493,6.8493,6.832,6.832,31961.7928
2006-01-30 14:10:00,19.7,19.7,19.68,19.7,37594.90570658829,6.832,6.832,6.825,6.832,37594.9057
2006-01-30 14:15:00,19.7,19.71,19.69,19.7,74944.89346069067,6.832,6.8354,6.8285,6.832,74944.8935
2006-01-30 14:20:00,19.7,19.75,19.7,19.75,24001.959343619885,6.832,6.8493,6.832,6.8493,24001.9593
2006-01-30 14:25:00,19.75,19.77,19.74,19.77,87190.79108498653,6.8493,6.8562,6.8458,6.8562,87190.7911
2006-01-30 14:30:00,19.76,19.78,19.75,19.78,37105.06980161645,6.8528,6.8597,6.8493,6.8597,37105.0698
2006-01-30 14:35:00,19.77,19.79,19.76,19.79,34778.34925300024,6.8562,6.8632,6.8528,6.8632,34778.3493
2006-01-30 14:40:00,19.79,19.81,19.79,19.79,33798.67744305657,6.8632,6.8701,6.8632,6.8632,33798.6774
2006-01-30 14:45:00,19.8,19.88,19.79,19.86,82782.26794024001,6.8666,6.8944,6.8632,6.8874,82782.2679
2006-01-30 14:50:00,19.8,19.87,19.8,19.83,54616.703404359534,6.8666,6.8909,6.8666,6.877,54616.7034
2006-01-30 14:55:00,19.84,19.84,19.81,19.81,24001.959343619885,6.8805,6.8805,6.8701,6.8701,24001.9593
2006-01-30 15:00:00,19.82,19.82,19.78,19.78,33676.21846681362,6.8736,6.8736,6.8597,6.8597,33676.2185
2006-01-30 15:05:00,19.77,19.8,19.75,19.75,46044.57506735243,6.8562,6.8666,6.8493,6.8493,46044.5751
2006-01-30 15:10:00,19.75,19.76,19.71,19.72,34288.513348028406,6.8493,6.8528,6.8354,6.8389,34288.5133
2006-01-30 15:15:00,19.72,19.72,19.67,19.68,45064.90325740876,6.8389,6.8389,6.8216,6.825,45064.9033
2006-01-30 15:20:00,19.68,19.69,19.66,19.67,28288.02351212344,6.825,6.8285,6.8181,6.8216,28288.0235
2006-01-30 15:25:00,19.66,19.67,19.64,19.66,36247.856967915744,6.8181,6.8216,6.8112,6.8181,36247.857
2006-01-30 15:30:00,19.66,19.67,19.64,19.66,52779.81876071516,6.8181,6.8216,6.8112,6.8181,52779.8188
2006-01-30 15:35:00,19.66,19.69,19.66,19.66,23389.664462405093,6.8181,6.8285,6.8181,6.8181,23389.6645
2006-01-30 15:40:00,19.66,19.67,19.64,19.64,44207.69042370805,6.8181,6.8216,6.8112,6.8112,44207.6904
2006-01-30 15:45:00,19.65,19.66,19.63,19.65,61964.241978937054,6.8146,6.8181,6.8077,6.8146,61964.242
2006-01-30 15:50:00,19.65,19.68,19.65,19.66,62454.07788390889,6.8146,6.825,6.8146,6.8181,62454.0779
2006-01-30 15:55:00,19.66,19.68,19.66,19.68,35758.02106294391,6.8181,6.825,6.8181,6.825,35758.0211
2006-01-31 09:30:00,19.52,19.55,19.52,19.54,96620.13225569432,6.7695,6.7799,6.7695,6.7765,96620.1323
2006-01-31 09:35:00,19.54,19.67,19.54,19.62,55841.29316678912,6.7765,6.8216,6.7765,6.8042,55841.2932
2006-01-31 09:40:00,19.63,19.68,19.62,19.67,37349.98775410237,6.8077,6.825,6.8042,6.8216,37349.9878
2006-01-31 09:45:00,19.68,19.68,19.57,19.63,69311.78055351457,6.825,6.825,6.7869,6.8077,69311.7806
2006-01-31 09:50:00,19.62,19.62,19.58,19.6,87925.54494244428,6.8042,6.8042,6.7903,6.7973,87925.5449
2006-01-31 09:55:00,19.61,19.65,19.6,19.65,53637.031594415865,6.8007,6.8146,6.7973,6.8146,53637.0316
2006-01-31 10:00:00,19.65,19.68,19.6,19.6,114376.68381092334,6.8146,6.825,6.7973,6.7973,114376.6838
2006-01-31 10:05:00,19.6,19.63,19.59,19.62,102008.32721038452,6.7973,6.8077,6.7938,6.8042,102008.3272
2006-01-31 10:10:00,19.62,19.65,19.61,19.63,59759.9804065638,6.8042,6.8146,6.8007,6.8077,59759.9804
2006-01-31 10:15:00,19.63,19.66,19.62,19.66,50208.18025961303,6.8077,6.8181,6.8042,6.8181,50208.1803
2006-01-31 10:20:00,19.66,19.68,19.66,19.66,124173.40191036,6.8181,6.825,6.8181,6.8181,124173.4019
2006-01-31 10:25:00,19.67,19.7,19.66,19.67,111560.12735733528,6.8216,6.832,6.8181,6.8216,111560.1274
2006-01-31 10:30:00,19.68,19.72,19.68,19.71,78128.82684300758,6.825,6.8389,6.825,6.8354,78128.8268
2006-01-31 10:35:00,19.72,19.79,19.72,19.77,74944.89346069067,6.8389,6.8632,6.8389,6.8562,74944.8935
2006-01-31 10:40:00,19.77,19.77,19.74,19.75,26940.974773450893,6.8562,6.8562,6.8458,6.8493,26940.9748
2006-01-31 10:45:00,19.74,19.75,19.72,19.73,48248.83663972569,6.8458,6.8493,6.8389,6.8424,48248.8366
2006-01-31 10:50:00,19.74,19.75,19.7,19.72,40289.00318393338,6.8458,6.8493,6.832,6.8389,40289.0032
2006-01-31 10:55:00,19.72,19.73,19.7,19.71,37349.98775410237,6.8389,6.8424,6.832,6.8354,37349.9878
2006-01-31 11:00:00,19.71,19.71,19.68,19.68,52045.06490325741,6.8354,6.8354,6.825,6.825,52045.0649
2006-01-31 11:05:00,19.67,19.68,19.64,19.65,55718.83419054616,6.8216,6.825,6.8112,6.8146,55718.8342
2006-01-31 11:10:00,19.64,19.66,19.64,19.65,32819.0056331129,6.8112,6.8181,6.8112,6.8146,32819.0056
2006-01-31 11:15:00,19.64,19.65,19.63,19.64,33798.67744305657,6.8112,6.8146,6.8077,6.8112,33798.6774
2006-01-31 11:20:00,19.64,19.66,19.63,19.64,81190.30124908155,6.8112,6.8181,6.8077,6.8112,81190.3012
2006-01-31 11:25:00,19.63,19.68,19.63,19.67,50575.5571883419,6.8077,6.825,6.8077,6.8216,50575.5572
2006-01-31 11:30:00,19.67,19.67,19.65,19.66,43840.31349497918,6.8216,6.8216,6.8146,6.8181,43840.3135
2006-01-31 11:35:00,19.66,19.66,19.65,19.65,24491.79524859172,6.8181,6.8181,6.8146,6.8146,24491.7952
2006-01-31 11:40:00,19.65,19.67,19.61,19.65,120377.1736468283,6.8146,6.8216,6.8007,6.8146,120377.1736
2006-01-31 11:45:00,19.65,19.7,19.65,19.66,34166.05437178545,6.8146,6.832,6.8146,6.8181,34166.0544
2006-01-31 11:50:00,19.67,19.67,19.61,19.62,27063.43374969385,6.8216,6.8216,6.8007,6.8042,27063.4337
2006-01-31 11:55:00,19.63,19.63,19.6,19.6,35268.185157972075,6.8077,6.8077,6.7973,6.7973,35268.1852
2006-01-31 12:00:00,19.6,19.61,19.59,19.6,44452.60837619397,6.7973,6.8007,6.7938,6.7973,44452.6084
2006-01-31 12:05:00,19.6,19.62,19.6,19.62,30492.28508449669,6.7973,6.8042,6.7973,6.8042,30492.2851
2006-01-31 12:10:00,19.62,19.62,19.57,19.58,31716.87484692628,6.8042,6.8042,6.7869,6.7903,31716.8748
2006-01-31 12:15:00,19.57,19.58,19.54,19.55,88292.92187117315,6.7869,6.7903,6.7765,6.7799,88292.9219
2006-01-31 12:20:00,19.55,19.55,19.52,19.52,58290.47269164829,6.7799,6.7799,6.7695,6.7695,58290.4727
2006-01-31 12:25:00,19.52,19.52,19.52,19.52,88905.21675238795,6.7695,6.7695,6.7695,6.7695,88905.2168
2006-01-31 12:30:00,19.52,19.56,19.52,19.54,143889.29708547634,6.7695,6.7834,6.7695,6.7765,143889.2971
2006-01-31 12:35:00,19.53,19.53,19.49,19.51,57188.34190546167,6.773,6.773,6.7591,6.7661,57188.3419
2006-01-31 12:40:00,19.5,19.51,19.48,19.48,48983.59049718344,6.7626,6.7661,6.7557,6.7557,48983.5905
2006-01-31 12:45:00,19.48,19.49,19.46,19.47,69311.78055351457,6.7557,6.7591,6.7487,6.7522,69311.7806
2006-01-31 12:50:00,19.46,19.47,19.45,19.45,30859.662013225567,6.7487,6.7522,6.7453,6.7453,30859.662
2006-01-31 12:55:00,19.46,19.48,19.44,19.44,55106.53930933137,6.7487,6.7557,6.7418,6.7418,55106.5393
2006-01-31 13:00:00,19.44,19.44,19.35,19.37,75802.10629439137,6.7418,6.7418,6.7106,6.7175,75802.1063
2006-01-31 13:05:00,19.37,19.44,19.36,19.38,142909.6252755327,6.7175,6.7418,6.714,6.721,142909.6253
2006-01-31 13:10:00,19.37,19.37,19.34,19.37,64046.04457506735,6.7175,6.7175,6.7071,6.7175,64046.0446
2006-01-31 13:15:00,19.37,19.37,19.36,19.37,13837.864315454322,6.7175,6.7175,6.714,6.7175,13837.8643
2006-01-31 13:20:00,19.37,19.37,19.36,19.37,22654.91060494734,6.7175,6.7175,6.714,6.7175,22654.9106
2006-01-31 13:25:00,19.36,19.4,19.36,19.4,28655.400440852314,6.714,6.7279,6.714,6.7279,28655.4004
2006-01-31 13:30:00,19.41,19.43,19.4,19.4,100783.73744795492,6.7314,6.7383,6.7279,6.7279,100783.7374
2006-01-31 13:35:00,19.4,19.41,19.39,19.4,21920.15674748959,6.7279,6.7314,6.7245,6.7279,21920.1567
2006-01-31 13:40:00,19.39,19.42,19.39,19.41,25961.302963507223,6.7245,6.7349,6.7245,6.7314,25961.303
2006-01-31 13:45:00,19.42,19.48,19.41,19.48,39554.24932647563,6.7349,6.7557,6.7314,6.7557,39554.2493
2006-01-31 13:50:00,19.48,19.52,19.48,19.48,27553.269654665684,6.7557,6.7695,6.7557,6.7557,27553.2697
2006-01-31 13:55:00,19.48,19.49,19.46,19.47,25471.46705853539,6.7557,6.7591,6.7487,6.7522,25471.4671
2006-01-31 14:00:00,19.46,19.51,19.46,19.48,33431.3005143277,6.7487,6.7661,6.7487,6.7557,33431.3005
2006-01-31 14:05:00,19.49,19.49,19.48,19.48,28777.85941709527,6.7591,6.7591,6.7557,6.7557,28777.8594
2006-01-31 14:10:00,19.49,19.57,19.49,19.56,67597.35488611314,6.7591,6.7869,6.7591,6.7834,67597.3549
2006-01-31 14:15:00,19.56,19.66,19.53,19.57,73352.9267695322,6.7834,6.8181,6.773,6.7869,73352.9268
2006-01-31 14:20:00,19.54,19.56,19.44,19.44,122214.05829047268,6.7765,6.7834,6.7418,6.7418,122214.0583
2006-01-31 14:25:00,19.44,19.56,19.44,19.54,58168.01371540534,6.7418,6.7834,6.7418,6.7765,58168.0137
2006-01-31 14:30:00,19.54,19.56,19.52,19.52,62209.15993142297,6.7765,6.7834,6.7695,6.7695,62209.1599
2006-01-31 14:35:00,19.52,19.57,19.5,19.57,47146.70585353906,6.7695,6.7869,6.7626,6.7869,47146.7059
2006-01-31 14:40:00,19.57,19.6,19.56,19.59,71393.58314964487,6.7869,6.7973,6.7834,6.7938,71393.5831
2006-01-31 14:45:00,19.59,19.6,19.56,19.56,42738.18270879255,6.7938,6.7973,6.7834,6.7834,42738.1827
2006-01-31 14:50:00,19.56,19.57,19.52,19.53,38941.95444526083,6.7834,6.7869,6.7695,6.773,38941.9544
2006-01-31 14:55:00,19.54,19.54,19.49,19.53,59637.52143032084,6.7765,6.7765,6.7591,6.773,59637.5214
2006-01-31 15:00:00,19.54,19.57,19.51,19.53,56086.21111927504,6.7765,6.7869,6.7661,6.773,56086.2111
2006-01-31 15:05:00,19.53,19.55,19.49,19.5,74455.05755571883,6.773,6.7799,6.7591,6.7626,74455.0576
2006-01-31 15:10:00,19.5,19.52,19.49,19.52,69556.69850600048,6.7626,6.7695,6.7591,6.7695,69556.6985
2006-01-31 15:15:00,19.52,19.54,19.52,19.52,41268.67499387705,6.7695,6.7765,6.7695,6.7695,41268.675
2006-01-31 15:20:00,19.52,19.54,19.51,19.51,65760.47024246877,6.7695,6.7765,6.7661,6.7661,65760.4702
2006-01-31 15:25:00,19.51,19.54,19.51,19.54,53881.949546901786,6.7661,6.7765,6.7661,6.7765,53881.9495
2006-01-31 15:30:00,19.53,19.55,19.52,19.55,91476.85525349008,6.773,6.7799,6.7695,6.7799,91476.8553
2006-01-31 15:35:00,19.55,19.56,19.52,19.53,76536.86015184912,6.7799,6.7834,6.7695,6.773,76536.8602
2006-01-31 15:40:00,19.52,19.54,19.51,19.53,87558.1680137154,6.7695,6.7765,6.7661,6.773,87558.168
2006-01-31 15:45:00,19.53,19.53,19.52,19.52,42615.7237325496,6.773,6.773,6.7695,6.7695,42615.7237
2006-01-31 15:50:00,19.52,19.52,19.46,19.48,141072.7406318883,6.7695,6.7695,6.7487,6.7557,141072.7406
2006-01-31 15:55:00,19.48,19.48,19.46,19.47,120377.1736468283,6.7557,6.7557,6.7487,6.7522,120377.1736
2006-02-01 09:30:00,19.33,19.39,19.28,19.39,71638.50110213079,6.7036,6.7245,6.6863,6.7245,71638.5011
2006-02-01 09:35:00,19.39,19.5,19.39,19.48,37962.28263531717,6.7245,6.7626,6.7245,6.7557,37962.2826
2006-02-01 09:40:00,19.48,19.55,19.46,19.48,51187.85206955669,6.7557,6.7799,6.7487,6.7557,51187.8521
2006-02-01 09:45:00,19.47,19.49,19.38,19.48,68332.1087435709,6.7522,6.7591,6.721,6.7557,68332.1087
2006-02-01 09:50:00,19.48,19.52,19.47,19.51,73230.46779328924,6.7557,6.7695,6.7522,6.7661,73230.4678
2006-02-01 09:55:00,19.51,19.52,19.48,19.49,52167.52387950036,6.7661,6.7695,6.7557,6.7591,52167.5239
2006-02-01 10:00:00,19.49,19.49,19.4,19.46,54984.08033308841,6.7591,6.7591,6.7279,6.7487,54984.0803
2006-02-01 10:05:00,19.45,19.53,19.45,19.52,64903.257408768055,6.7453,6.773,6.7453,6.7695,64903.2574
2006-02-01 10:10:00,19.52,19.6,19.52,19.6,45677.19813862356,6.7695,6.7973,6.7695,6.7973,45677.1981
2006-02-01 10:15:00,19.59,19.6,19.54,19.55,40166.54420769042,6.7938,6.7973,6.7765,6.7799,40166.5442
2006-02-01 10:20:00,19.54,19.59,19.54,19.57,48371.29561596864,6.7765,6.7938,6.7765,6.7869,48371.2956
2006-02-01 10:25:00,19.57,19.57,19.54,19.54,24369.336272348763,6.7869,6.7869,6.7765,6.7765,24369.3363
2006-02-01 10:30:00,19.55,19.55,19.46,19.48,94660.788635807,6.7799,6.7799,6.7487,6.7557,94660.7886
2006-02-01 10:35:00,19.47,19.47,19.37,19.37,36615.23389664462,6.7522,6.7522,6.7175,6.7175,36615.2339
2006-02-01 10:40:00,19.38,19.39,19.36,19.39,88660.29879990203,6.721,6.7245,6.714,6.7245,88660.2988
2006-02-01 10:45:00,19.41,19.44,19.32,19.32,51800.14695077149,6.7314,6.7418,6.7002,6.7002,51800.147
2006-02-01 10:50:00,19.32,19.35,19.32,19.34,29635.07225079598,6.7002,6.7106,6.7002,6.7071,29635.0723
2006-02-01 10:55:00,19.34,19.37,19.34,19.35,34410.972324271366,6.7071,6.7175,6.7071,6.7106,34410.9723
2006-02-01 11:00:00,19.35,19.47,19.34,19.45,67474.89590987019,6.7106,6.7522,6.7071,6.7453,67474.8959
2006-02-01 11:05:00,19.45,19.52,19.44,19.51,27675.728630908645,6.7453,6.7695,6.7418,6.7661,27675.7286
2006-02-01 11:10:00,19.52,19.52,19.45,19.46,38941.95444526083,6.7695,6.7695,6.7453,6.7487,38941.9544
2006-02-01 11:15:00,19.46,19.46,19.43,19.44,32819.0056331129,6.7487,6.7487,6.7383,6.7418,32819.0056
2006-02-01 11:20:00,19.42,19.44,19.42,19.44,25838.843987264263,6.7349,6.7418,6.7349,6.7418,25838.844
2006-02-01 11:25:00,19.47,19.5,19.44,19.5,57923.095762919416,6.7522,6.7626,6.7418,6.7626,57923.0958
2006-02-01 11:30:00,19.5,19.52,19.48,19.52,38084.74161156012,6.7626,6.7695,6.7557,6.7695,38084.7416
2006-02-01 11:35:00,19.51,19.57,19.51,19.57,58780.308596620125,6.7661,6.7869,6.7661,6.7869,58780.3086
2006-02-01 11:40:00,19.57,19.6,19.55,19.56,95640.46044575066,6.7869,6.7973,6.7799,6.7834,95640.4604
2006-02-01 11:45:00,19.56,19.68,19.56,19.68,134215.03796228263,6.7834,6.825,6.7834,6.825,134215.038
2006-02-01 11:50:00,19.67,19.79,19.66,19.79,96130.2963507225,6.8216,6.8632,6.8181,6.8632,96130.2964
2006-02-01 11:55:00,19.79,19.79,19.74,19.74,79598.3345579231,6.8632,6.8632,6.8458,6.8458,79598.3346
2006-02-01 12:00:00,19.74,19.78,19.73,19.74,88537.83982365907,6.8458,6.8597,6.8424,6.8458,88537.8398
2006-02-01 12:05:00,19.74,19.75,19.7,19.74,48126.37766348273,6.8458,6.8493,6.832,6.8458,48126.3777
2006-02-01 12:10:00,19.75,19.76,19.68,19.69,49473.42640215527,6.8493,6.8528,6.825,6.8285,49473.4264
2006-02-01 12:15:00,19.7,19.7,19.66,19.66,39309.33137398971,6.832,6.832,6.8181,6.8181,39309.3314
2006-02-01 12:20:00,19.67,19.71,19.67,19.7,31594.41587068332,6.8216,6.8354,6.8216,6.832,31594.4159
2006-02-01 12:25:00,19.7,19.72,19.7,19.71,32329.16972814107,6.832,6.8389,6.832,6.8354,32329.1697
2006-02-01 12:30:00,19.72,19.75,19.71,19.73,44085.2314474651,6.8389,6.8493,6.8354,6.8424,44085.2314
2006-02-01 12:35:00,19.73,19.75,19.72,19.74,44330.14939995101,6.8424,6.8493,6.8389,6.8458,44330.1494
2006-02-01 12:40:00,19.74,19.75,19.73,19.75,24736.71320107764,6.8458,6.8493,6.8424,6.8493,24736.7132
2006-02-01 12:45:00,19.75,19.75,19.74,19.75,21185.40289003184,6.8493,6.8493,6.8458,6.8493,21185.4029
2006-02-01 12:50:00,19.75,19.75,19.73,19.74,40166.54420769042,6.8493,6.8493,6.8424,6.8458,40166.5442
2006-02-01 12:55:00,19.73,19.75,19.72,19.73,22899.82855743326,6.8424,6.8493,6.8389,6.8424,22899.8286
2006-02-01 13:00:00,19.73,19.73,19.7,19.72,48493.7545922116,6.8424,6.8424,6.832,6.8389,48493.7546
2006-02-01 13:05:00,19.72,19.75,19.72,19.75,78496.20377173646,6.8389,6.8493,6.8389,6.8493,78496.2038
2006-02-01 13:10:00,19.75,19.75,19.65,19.67,48126.37766348273,6.8493,6.8493,6.8146,6.8216,48126.3777
2006-02-01 13:15:00,19.67,19.71,19.63,19.65,110580.4555473916,6.8216,6.8354,6.8077,6.8146,110580.4555
2006-02-01 13:20:00,19.65,19.67,19.65,19.66,34043.59539554249,6.8146,6.8216,6.8146,6.8181,34043.5954
2006-02-01 13:25:00,19.66,19.69,19.66,19.67,20573.10800881705,6.8181,6.8285,6.8181,6.8216,20573.108
2006-02-01 13:30:00,19.66,19.7,19.65,19.65,44819.98530492285,6.8181,6.832,6.8146,6.8146,44819.9853
2006-02-01 13:35:00,19.63,19.66,19.61,19.66,21675.238795003672,6.8077,6.8181,6.8007,6.8181,21675.2388
2006-02-01 13:40:00,19.66,19.66,19.64,19.66,28043.10555963752,6.8181,6.8181,6.8112,6.8181,28043.1056
2006-02-01 13:45:00,19.66,19.67,19.65,19.66,26696.05682096497,6.8181,6.8216,6.8146,6.8181,26696.0568
2006-02-01 13:50:00,19.66,19.7,19.64,19.65,94048.4937545922,6.8181,6.832,6.8112,6.8146,94048.4938
2006-02-01 13:55:00,19.65,19.65,19.62,19.63,24614.25422483468,6.8146,6.8146,6.8042,6.8077,24614.2542
2006-02-01 14:00:00,19.62,19.65,19.61,19.61,43350.477590007344,6.8042,6.8146,6.8007,6.8007,43350.4776
2006-02-01 14:05:00,19.61,19.61,19.51,19.52,23879.500367376928,6.8007,6.8007,6.7661,6.7695,23879.5004
2006-02-01 14:10:00,19.52,19.52,19.5,19.5,26083.76193975018,6.7695,6.7695,6.7626,6.7626,26083.7619
2006-02-01 14:15:00,19.5,19.51,19.48,19.48,21062.94391378888,6.7626,6.7661,6.7557,6.7557,21062.9439
2006-02-01 14:20:00,19.48,19.49,19.45,19.49,53392.11364192995,6.7557,6.7591,6.7453,6.7591,53392.1136
2006-02-01 14:25:00,19.49,19.49,19.4,19.42,23022.28753367621,6.7591,6.7591,6.7279,6.7349,23022.2875
2006-02-01 14:30:00,19.41,19.46,19.4,19.45,42125.88782757776,6.7314,6.7487,6.7279,6.7453,42125.8878
2006-02-01 14:35:00,19.45,19.48,19.4,19.41,33798.67744305657,6.7453,6.7557,6.7279,6.7314,33798.6774
2006-02-01 14:40:00,19.41,19.41,19.35,19.35,39064.41342150379,6.7314,6.7314,6.7106,6.7106,39064.4134
2006-02-01 14:45:00,19.35,19.39,19.35,19.37,53759.490570658825,6.7106,6.7245,6.7106,6.7175,53759.4906
2006-02-01 14:50:00,19.36,19.37,19.35,19.35,57678.1778104335,6.714,6.7175,6.7106,6.7106,57678.1778
2006-02-01 14:55:00,19.35,19.35,19.31,19.32,35513.103110458,6.7106,6.7106,6.6967,6.7002,35513.1031
2006-02-01 15:00:00,19.32,19.35,19.31,19.32,34533.43130051433,6.7002,6.7106,6.6967,6.7002,34533.4313
2006-02-01 15:05:00,19.33,19.39,19.32,19.39,37472.446730345335,6.7036,6.7245,6.7002,6.7245,37472.4467
2006-02-01 15:10:00,19.4,19.44,19.39,19.44,60617.1932402645,6.7279,6.7418,6.7245,6.7418,60617.1932
2006-02-01 15:15:00,19.44,19.44,19.4,19.4,46656.869948567226,6.7418,6.7418,6.7279,6.7279,46656.8699
2006-02-01 15:20:00,19.41,19.41,19.35,19.35,58290.47269164829,6.7314,6.7314,6.7106,6.7106,58290.4727
2006-02-01 15:25:00,19.36,19.39,19.35,19.37,56331.12907176096,6.714,6.7245,6.7106,6.7175,56331.1291
2006-02-01 15:30:00,19.37,19.4,19.36,19.39,85721.28337007102,6.7175,6.7279,6.714,6.7245,85721.2834
2006-02-01 15:35:00,19.38,19.45,19.36,19.44,92578.9860396767,6.721,6.7453,6.714,6.7418,92578.986
2006-02-01 15:40:00,19.44,19.44,19.4,19.41,58168.01371540534,6.7418,6.7418,6.7279,6.7314,58168.0137
2006-02-01 15:45:00,19.41,19.41,19.39,19.39,112539.79916727896,6.7314,6.7314,6.7245,6.7245,112539.7992
2006-02-01 15:50:00,19.39,19.41,19.38,19.38,112417.340191036,6.7245,6.7314,6.721,6.721,112417.3402
2006-02-01 15:55:00,19.38,19.39,19.34,19.38,124540.77883908887,6.721,6.7245,6.7071,6.721,124540.7788
2006-02-02 09:30:00,19.3,19.34,19.3,19.34,64535.88048003918,6.6932,6.7071,6.6932,6.7071,64535.8805
2006-02-02 09:35:00,19.33,19.39,19.33,19.33,30124.90815576781,6.7036,6.7245,6.7036,6.7036,30124.9082
2006-02-02 09:40:00,19.34,19.34,19.31,19.32,30492.28508449669,6.7071,6.7071,6.6967,6.7002,30492.2851
2006-02-02 09:45:00,19.32,19.34,19.3,19.32,56331.12907176096,6.7002,6.7071,6.6932,6.7002,56331.1291
2006-02-02 09:50:00,19.33,19.43,19.32,19.41,54494.24442811657,6.7036,6.7383,6.7002,6.7314,54494.2444
2006-02-02 09:55:00,19.41,19.41,19.29,19.29,55106.53930933137,6.7314,6.7314,6.6898,6.6898,55106.5393
2006-02-02 10:00:00,19.29,19.3,19.26,19.3,64658.33945628214,6.6898,6.6932,6.6794,6.6932,64658.3395
2006-02-02 10:05:00,19.3,19.32,19.26,19.31,40901.29806514817,6.6932,6.7002,6.6794,6.6967,40901.2981
2006-02-02 10:10:00,19.3,19.33,19.3,19.31,36982.6108253735,6.6932,6.7036,6.6932,6.6967,36982.6108
2006-02-02 10:15:00,19.3,19.32,19.29,19.29,47269.16482978202,6.6932,6.7002,6.6898,6.6898,47269.1648
2006-02-02 10:20:00,19.29,19.29,19.19,19.2,52289.98285574332,6.6898,6.6898,6.6551,6.6586,52289.9829
2006-02-02 10:25:00,19.2,19.22,19.17,19.19,53147.19568944403,6.6586,6.6655,6.6482,6.6551,53147.1957
2006-02-02 10:30:00,19.19,19.23,19.18,19.19,43962.77247122214,6.6551,6.669,6.6516,6.6551,43962.7725
2006-02-02 10:35:00,19.19,19.19,19.14,19.16,49350.96742591231,6.6551,6.6551,6.6378,6.6447,49350.9674
2006-02-02 10:40:00,19.16,19.17,19.14,19.15,22654.91060494734,6.6447,6.6482,6.6378,6.6412,22654.9106
2006-02-02 10:45:00,19.15,19.15,19.12,19.14,37349.98775410237,6.6412,6.6412,6.6308,6.6378,37349.9878
2006-02-02 10:50:00,19.12,19.13,19.06,19.07,56576.04702424687,6.6308,6.6343,6.61,6.6135,56576.047
2006-02-02 10:55:00,19.07,19.07,18.99,18.99,53759.490570658825,6.6135,6.6135,6.5857,6.5857,53759.4906
2006-02-02 11:00:00,19.0,19.0,18.95,18.97,108988.48885623316,6.5892,6.5892,6.5719,6.5788,108988.4889
2006-02-02 11:05:00,18.97,18.99,18.88,18.93,82782.26794024001,6.5788,6.5857,6.5476,6.5649,82782.2679
2006-02-02 11:10:00,18.93,19.03,18.92,19.03,59637.52143032084,6.5649,6.5996,6.5615,6.5996,59637.5214
2006-02-02 11:15:00,19.03,19.08,19.03,19.06,44819.98530492285,6.5996,6.6169,6.5996,6.61,44819.9853
2006-02-02 11:20:00,19.06,19.07,18.95,18.96,46167.03404359539,6.61,6.6135,6.5719,6.5753,46167.034
2006-02-02 11:25:00,18.95,18.95,18.83,18.84,57555.71883419054,6.5719,6.5719,6.5302,6.5337,57555.7188
2006-02-02 11:30:00,18.84,18.91,18.81,18.9,61351.94709772226,6.5337,6.558,6.5233,6.5545,61351.9471
2006-02-02 11:35:00,18.9,18.93,18.9,18.92,70658.82929218712,6.5545,6.5649,6.5545,6.5615,70658.8293
2006-02-02 11:40:00,18.93,18.97,18.92,18.94,94048.4937545922,6.5649,6.5788,6.5615,6.5684,94048.4938
2006-02-02 11:45:00,18.95,19.03,18.94,19.03,43840.31349497918,6.5719,6.5996,6.5684,6.5996,43840.3135
2006-02-02 11:50:00,19.03,19.04,18.95,18.95,60004.89835904972,6.5996,6.6031,6.5719,6.5719,60004.8984
2006-02-02 11:55:00,18.95,18.98,18.95,18.97,33431.3005143277,6.5719,6.5823,6.5719,6.5788,33431.3005
2006-02-02 12:00:00,18.96,18.99,18.94,18.98,29022.77736958119,6.5753,6.5857,6.5684,6.5823,29022.7774
2006-02-02 12:05:00,18.99,19.06,18.96,19.02,46656.869948567226,6.5857,6.61,6.5753,6.5961,46656.8699
2006-02-02 12:10:00,19.02,19.08,19.01,19.07,20450.649032574085,6.5961,6.6169,6.5927,6.6135,20450.649
2006-02-02 12:15:00,19.07,19.1,19.07,19.1,24124.418319862845,6.6135,6.6239,6.6135,6.6239,24124.4183
2006-02-02 12:20:00,19.1,19.1,19.03,19.03,40044.08523144746,6.6239,6.6239,6.5996,6.5996,40044.0852
2006-02-02 12:25:00,19.03,19.03,19.01,19.01,61351.94709772226,6.5996,6.5996,6.5927,6.5927,61351.9471
2006-02-02 12:30:00,19.01,19.01,18.96,18.98,28288.02351212344,6.5927,6.5927,6.5753,6.5823,28288.0235
2006-02-02 12:35:00,18.98,19.03,18.98,19.01,32206.71075189811,6.5823,6.5996,6.5823,6.5927,32206.7108
2006-02-02 12:40:00,19.03,19.03,18.94,18.95,56943.42395297575,6.5996,6.5996,6.5684,6.5719,56943.424
2006-02-02 12:45:00,18.96,18.97,18.92,18.93,35268.185157972075,6.5753,6.5788,6.5615,6.5649,35268.1852
2006-02-02 12:50:00,18.93,18.95,18.9,18.95,78128.82684300758,6.5649,6.5719,6.5545,6.5719,78128.8268
2006-02-02 12:55:00,18.95,18.95,18.93,18.93,46901.78790105315,6.5719,6.5719,6.5649,6.5649,46901.7879
2006-02-02 13:00:00,18.93,18.93,18.86,18.86,81557.67817781043,6.5649,6.5649,6.5406,6.5406,81557.6782
2006-02-02 13:05:00,18.86,18.86,18.85,18.86,45309.82120989468,6.5406,6.5406,6.5372,6.5406,45309.8212
2006-02-02 13:10:00,18.86,18.87,18.84,18.87,42370.80578006368,6.5406,6.5441,6.5337,6.5441,42370.8058
2006-02-02 13:15:00,18.88,18.9,18.86,18.86,55963.75214303208,6.5476,6.5545,6.5406,6.5406,55963.7521
2006-02-02 13:20:00,18.85,18.89,18.85,18.88,59882.43938280676,6.5372,6.5511,6.5372,6.5476,59882.4394
2006-02-02 13:25:00,18.88,18.89,18.82,18.82,68087.19079108498,6.5476,6.5511,6.5268,6.5268,68087.1908
2006-02-02 13:30:00,18.83,18.9,18.81,18.89,58780.308596620125,6.5302,6.5545,6.5233,6.5511,58780.3086
2006-02-02 13:35:00,18.88,18.88,18.83,18.85,46289.49301983835,6.5476,6.5476,6.5302,6.5372,46289.493
2006-02-02 13:40:00,18.84,18.84,18.81,18.82,59392.60347783492,6.5337,6.5337,6.5233,6.5268,59392.6035
2006-02-02 13:45:00,18.82,18.87,18.81,18.86,93436.1988733774,6.5268,6.5441,6.5233,6.5406,93436.1989
2006-02-02 13:50:00,18.86,18.86,18.81,18.84,79965.71148665197,6.5406,6.5406,6.5233,6.5337,79965.7115
2006-02-02 13:55:00,18.84,18.86,18.83,18.86,36492.77492040167,6.5337,6.5406,6.5302,6.5406,36492.7749
2006-02-02 14:00:00,18.86,18.86,18.82,18.85,46289.49301983835,6.5406,6.5406,6.5268,6.5372,46289.493
2006-02-02 14:05:00,18.85,18.85,18.83,18.85,28655.400440852314,6.5372,6.5372,6.5302,6.5372,28655.4004
2006-02-02 14:10:00,18.84,18.86,18.67,18.78,290962.52755326964,6.5337,6.5406,6.4748,6.5129,290962.5276
2006-02-02 14:15:00,18.77,18.81,18.76,18.79,108498.65295126132,6.5094,6.5233,6.506,6.5164,108498.653
2006-02-02 14:20:00,18.79,18.8,18.77,18.8,32696.546656869945,6.5164,6.5198,6.5094,6.5198,32696.5467
2006-02-02 14:25:00,18.81,18.82,18.78,18.79,33431.3005143277,6.5233,6.5268,6.5129,6.5164,33431.3005
2006-02-02 14:30:00,18.79,18.85,18.78,18.84,45064.90325740876,6.5164,6.5372,6.5129,6.5337,45064.9033
2006-02-02 14:35:00,18.84,18.84,18.81,18.82,60249.81631153563,6.5337,6.5337,6.5233,6.5268,60249.8163
2006-02-02 14:40:00,18.81,18.84,18.81,18.84,40411.462160176336,6.5233,6.5337,6.5233,6.5337,40411.4622
2006-02-02 14:45:00,18.84,18.85,18.78,18.82,51310.31104579965,6.5337,6.5372,6.5129,6.5268,51310.311
2006-02-02 14:50:00,18.82,18.85,18.81,18.85,54249.32647563066,6.5268,6.5372,6.5233,6.5372,54249.3265
2006-02-02 14:55:00,18.86,18.86,18.81,18.82,62576.53686015184,6.5406,6.5406,6.5233,6.5268,62576.5369
2006-02-02 15:00:00,18.81,18.82,18.77,18.78,224344.8444771001,6.5233,6.5268,6.5094,6.5129,224344.8445
2006-02-02 15:05:00,18.78,18.86,18.78,18.86,82782.26794024001,6.5129,6.5406,6.5129,6.5406,82782.2679
2006-02-02 15:10:00,18.86,18.88,18.86,18.87,62331.61890766593,6.5406,6.5476,6.5406,6.5441,62331.6189
2006-02-02 15:15:00,18.87,18.91,18.86,18.9,69679.15748224345,6.5441,6.558,6.5406,6.5545,69679.1575
2006-02-02 15:20:00,18.9,18.95,18.9,18.95,102620.6220915993,6.5545,6.5719,6.5545,6.5719,102620.6221
2006-02-02 15:25:00,18.95,19.01,18.95,19.01,75312.27038941954,6.5719,6.5927,6.5719,6.5927,75312.2704
2006-02-02 15:30:00,19.0,19.01,18.97,18.98,89517.51163360274,6.5892,6.5927,6.5788,6.5823,89517.5116
2006-02-02 15:35:00,18.98,19.03,18.97,19.03,122703.89419544452,6.5823,6.5996,6.5788,6.5996,122703.8942
2006-02-02 15:40:00,19.03,19.03,18.99,19.0,72863.09086456036,6.5996,6.5996,6.5857,6.5892,72863.0909
2006-02-02 15:45:00,19.0,19.03,18.99,19.01,150624.5407788391,6.5892,6.5996,6.5857,6.5927,150624.5408
2006-02-02 15:50:00,19.01,19.01,18.97,18.98,100538.819495469,6.5927,6.5927,6.5788,6.5823,100538.8195
2006-02-02 15:55:00,18.97,19.02,18.96,18.98,180014.69507714914,6.5788,6.5961,6.5753,6.5823,180014.6951
2006-02-03 09:30:00,18.93,18.93,18.86,18.9,56820.9649767328,6.5649,6.5649,6.5406,6.5545,56820.965
2006-02-03 09:35:00,18.91,18.92,18.84,18.86,25226.54910604947,6.558,6.5615,6.5337,6.5406,25226.5491
2006-02-03 09:40:00,18.86,18.86,18.82,18.85,28655.400440852314,6.5406,6.5406,6.5268,6.5372,28655.4004
2006-02-03 09:45:00,18.85,18.86,18.81,18.81,43962.77247122214,6.5372,6.5406,6.5233,6.5233,43962.7725
2006-02-03 09:50:00,18.81,18.81,18.79,18.8,39064.41342150379,6.5233,6.5233,6.5164,6.5198,39064.4134
2006-02-03 09:55:00,18.8,18.81,18.78,18.79,80822.92432035267,6.5198,6.5233,6.5129,6.5164,80822.9243
2006-02-03 10:00:00,18.78,18.81,18.78,18.8,128337.0071026206,6.5129,6.5233,6.5129,6.5198,128337.0071
2006-02-03 10:05:00,18.8,18.81,18.72,18.74,126989.95836394808,6.5198,6.5233,6.4921,6.499,126989.9584
2006-02-03 10:10:00,18.74,18.81,18.74,18.78,82292.43203526818,6.499,6.5233,6.499,6.5129,82292.432
2006-02-03 10:15:00,18.78,18.8,18.78,18.8,61474.40607396522,6.5129,6.5198,6.5129,6.5198,61474.4061
2006-02-03 10:20:00,18.8,18.82,18.78,18.81,88415.3808474161,6.5198,6.5268,6.5129,6.5233,88415.3808
2006-02-03 10:25:00,18.82,18.88,18.82,18.84,42003.4288513348,6.5268,6.5476,6.5268,6.5337,42003.4289
2006-02-03 10:30:00,18.84,18.85,18.81,18.84,44207.69042370805,6.5337,6.5372,6.5233,6.5337,44207.6904
2006-02-03 10:35:00,18.85,18.88,18.83,18.86,76659.31912809209,6.5372,6.5476,6.5302,6.5406,76659.3191
2006-02-03 10:40:00,18.85,18.89,18.84,18.87,63433.74969385256,6.5372,6.5511,6.5337,6.5441,63433.7497
2006-02-03 10:45:00,18.87,18.95,18.87,18.93,36002.93901542983,6.5441,6.5719,6.5441,6.5649,36002.939
2006-02-03 10:50:00,18.92,19.03,18.91,19.03,42248.34680382072,6.5615,6.5996,6.558,6.5996,42248.3468
2006-02-03 10:55:00,19.02,19.03,19.0,19.02,38697.03649277492,6.5961,6.5996,6.5892,6.5961,38697.0365
2006-02-03 11:00:00,19.02,19.07,19.0,19.06,56698.50600048983,6.5961,6.6135,6.5892,6.61,56698.506
2006-02-03 11:05:00,19.06,19.06,19.03,19.04,64413.42150379622,6.61,6.61,6.5996,6.6031,64413.4215
2006-02-03 11:10:00,19.04,19.06,19.03,19.04,30737.20303698261,6.6031,6.61,6.5996,6.6031,30737.203
2006-02-03 11:15:00,19.04,19.05,18.96,18.99,50453.09821209894,6.6031,6.6065,6.5753,6.5857,50453.0982
2006-02-03 11:20:00,18.99,19.0,18.98,19.0,35758.02106294391,6.5857,6.5892,6.5823,6.5892,35758.0211
2006-02-03 11:25:00,19.01,19.08,19.01,19.05,73230.46779328924,6.5927,6.6169,6.5927,6.6065,73230.4678
2006-02-03 11:30:00,19.07,19.07,19.03,19.05,35023.26720548616,6.6135,6.6135,6.5996,6.6065,35023.2672
2006-02-03 11:35:00,19.05,19.09,19.05,19.08,126010.2865540044,6.6065,6.6204,6.6065,6.6169,126010.2866
2006-02-03 11:40:00,19.08,19.1,19.06,19.1,180382.07200587803,6.6169,6.6239,6.61,6.6239,180382.072
2006-02-03 11:45:00,19.09,19.1,19.08,19.09,64658.33945628214,6.6204,6.6239,6.6169,6.6204,64658.3395
2006-02-03 11:50:00,19.1,19.13,19.09,19.12,49350.96742591231,6.6239,6.6343,6.6204,6.6308,49350.9674
2006-02-03 11:55:00,19.11,19.13,19.09,19.12,29267.695322067106,6.6273,6.6343,6.6204,6.6308,29267.6953
2006-02-03 12:00:00,19.12,19.12,19.1,19.1,44085.2314474651,6.6308,6.6308,6.6239,6.6239,44085.2314
2006-02-03 12:05:00,19.11,19.13,19.1,19.1,29145.236345824145,6.6273,6.6343,6.6239,6.6239,29145.2363
2006-02-03 12:10:00,19.11,19.17,19.11,19.13,81925.05510653931,6.6273,6.6482,6.6273,6.6343,81925.0551
2006-02-03 12:15:00,19.13,19.15,19.11,19.15,24981.63115356356,6.6343,6.6412,6.6273,6.6412,24981.6312
2006-02-03 12:20:00,19.14,19.15,19.12,19.12,23634.58241489101,6.6378,6.6412,6.6308,6.6308,23634.5824
2006-02-03 12:25:00,19.12,19.15,19.11,19.15,14082.78226794024,6.6308,6.6412,6.6273,6.6412,14082.7823
2006-02-03 12:30:00,19.14,19.14,19.09,19.1,32696.546656869945,6.6378,6.6378,6.6204,6.6239,32696.5467
2006-02-03 12:35:00,19.1,19.1,19.08,19.09,22287.533676218467,6.6239,6.6239,6.6169,6.6204,22287.5337
2006-02-03 12:40:00,19.08,19.08,19.06,19.07,30247.36713201077,6.6169,6.6169,6.61,6.6135,30247.3671
2006-02-03 12:45:00,19.07,19.07,19.06,19.06,19960.81312760225,6.6135,6.6135,6.61,6.61,19960.8131
2006-02-03 12:50:00,19.06,19.07,19.05,19.06,8204.751408278225,6.61,6.6135,6.6065,6.61,8204.7514
2006-02-03 12:55:00,19.05,19.06,19.03,19.04,30737.20303698261,6.6065,6.61,6.5996,6.6031,30737.203
2006-02-03 13:00:00,19.04,19.04,19.0,19.0,12735.733529267694,6.6031,6.6031,6.5892,6.5892,12735.7335
2006-02-03 13:05:00,19.0,19.01,18.95,18.95,47881.45971099681,6.5892,6.5927,6.5719,6.5719,47881.4597
2006-02-03 13:10:00,18.95,18.95,18.87,18.88,56820.9649767328,6.5719,6.5719,6.5441,6.5476,56820.965
2006-02-03 13:15:00,18.88,18.92,18.87,18.9,53147.19568944403,6.5476,6.5615,6.5441,6.5545,53147.1957
2006-02-03 13:20:00,18.9,18.93,18.89,18.92,68209.64976732794,6.5545,6.5649,6.5511,6.5615,68209.6498
2006-02-03 13:25:00,18.91,18.94,18.88,18.89,62331.61890766593,6.558,6.5684,6.5476,6.5511,62331.6189
2006-02-03 13:30:00,18.89,18.9,18.86,18.87,34288.513348028406,6.5511,6.5545,6.5406,6.5441,34288.5133
2006-02-03 13:35:00,18.88,18.92,18.88,18.9,45799.65711486652,6.5476,6.5615,6.5476,6.5545,45799.6571
2006-02-03 13:40:00,18.9,18.95,18.88,18.93,69801.6164584864,6.5545,6.5719,6.5476,6.5649,69801.6165
2006-02-03 13:45:00,18.93,18.95,18.91,18.94,13715.405339211364,6.5649,6.5719,6.558,6.5684,13715.4053
2006-02-03 13:50:00,18.94,18.95,18.91,18.95,13348.028410482488,6.5684,6.5719,6.558,6.5719,13348.0284
2006-02-03 13:55:00,18.94,18.94,18.91,18.92,18613.764388929707,6.5684,6.5684,6.558,6.5615,18613.7644
2006-02-03 14:00:00,18.94,18.95,18.91,18.94,55596.3752143032,6.5684,6.5719,6.558,6.5684,55596.3752
2006-02-03 14:05:00,18.95,18.96,18.93,18.95,27675.728630908645,6.5719,6.5753,6.5649,6.5719,27675.7286
2006-02-03 14:10:00,18.95,18.96,18.87,18.91,35635.56208670095,6.5719,6.5753,6.5441,6.558,35635.5621
2006-02-03 14:15:00,18.92,18.92,18.87,18.91,50208.18025961303,6.5615,6.5615,6.5441,6.558,50208.1803
2006-02-03 14:20:00,18.89,18.9,18.85,18.89,29757.53122703894,6.5511,6.5545,6.5372,6.5511,29757.5312
2006-02-03 14:25:00,18.89,18.9,18.86,18.88,18123.928483957872,6.5511,6.5545,6.5406,6.5476,18123.9285
2006-02-03 14:30:00,18.88,18.91,18.86,18.9,23634.58241489101,6.5476,6.558,6.5406,6.5545,23634.5824
2006-02-03 14:35:00,18.91,18.92,18.88,18.9,20450.649032574085,6.558,6.5615,6.5476,6.5545,20450.649
2006-02-03 14:40:00,18.9,18.92,18.89,18.9,28655.400440852314,6.5545,6.5615,6.5511,6.5545,28655.4004
2006-02-03 14:45:00,18.9,18.95,18.89,18.95,16042.125887827577,6.5545,6.5719,6.5511,6.5719,16042.1259
2006-02-03 14:50:00,18.95,18.95,18.91,18.92,29267.695322067106,6.5719,6.5719,6.558,6.5615,29267.6953
2006-02-03 14:55:00,18.92,18.93,18.9,18.93,18736.223365172667,6.5615,6.5649,6.5545,6.5649,18736.2234
2006-02-03 15:00:00,18.93,18.95,18.9,18.9,38941.95444526083,6.5649,6.5719,6.5545,6.5545,38941.9544
2006-02-03 15:05:00,18.9,18.95,18.9,18.95,40778.83908890522,6.5545,6.5719,6.5545,6.5719,40778.8391
2006-02-03 15:10:00,18.95,18.97,18.9,18.9,44697.52632867989,6.5719,6.5788,6.5545,6.5545,44697.5263
2006-02-03 15:15:00,18.9,18.92,18.9,18.91,24124.418319862845,6.5545,6.5615,6.5545,6.558,24124.4183
2006-02-03 15:20:00,18.9,18.91,18.89,18.9,20818.025961302963,6.5545,6.558,6.5511,6.5545,20818.026
2006-02-03 15:25:00,18.9,18.9,18.89,18.89,31471.95689444036,6.5545,6.5545,6.5511,6.5511,31471.9569
2006-02-03 15:30:00,18.89,18.89,18.84,18.85,46289.49301983835,6.5511,6.5511,6.5337,6.5372,46289.493
2006-02-03 15:35:00,18.85,18.89,18.84,18.84,63311.2907176096,6.5372,6.5511,6.5337,6.5337,63311.2907
2006-02-03 15:40:00,18.84,18.85,18.8,18.85,97599.804065638,6.5337,6.5372,6.5198,6.5372,97599.8041
2006-02-03 15:45:00,18.85,18.85,18.81,18.83,77271.61400930688,6.5372,6.5372,6.5233,6.5302,77271.614
2006-02-03 15:50:00,18.82,18.85,18.81,18.83,110090.61964241978,6.5268,6.5372,6.5233,6.5302,110090.6196
2006-02-03 15:55:00,18.83,18.85,18.82,18.82,79843.252510409,6.5302,6.5372,6.5268,6.5268,79843.2525
2006-02-06 09:30:00,18.9,18.99,18.9,18.98,96865.05020818026,6.5545,6.5857,6.5545,6.5823,96865.0502
2006-02-06 09:35:00,18.99,19.08,18.99,19.04,118050.45309821208,6.5857,6.6169,6.5857,6.6031,118050.4531
2006-02-06 09:40:00,19.04,19.17,19.0,19.1,63188.83174136664,6.6031,6.6482,6.5892,6.6239,63188.8317
2006-02-06 09:45:00,19.1,19.19,19.1,19.18,51800.14695077149,6.6239,6.6551,6.6239,6.6516,51800.147
2006-02-06 09:50:00,19.17,19.27,19.17,19.22,41268.67499387705,6.6482,6.6828,6.6482,6.6655,41268.675
2006-02-06 09:55:00,19.23,19.26,19.21,19.21,63066.37276512368,6.669,6.6794,6.662,6.662,63066.3728
2006-02-06 10:00:00,19.21,19.21,19.16,19.17,58902.767572863086,6.662,6.662,6.6447,6.6482,58902.7676
2006-02-06 10:05:00,19.17,19.17,19.1,19.1,26696.05682096497,6.6482,6.6482,6.6239,6.6239,26696.0568
2006-02-06 10:10:00,19.11,19.16,19.11,19.15,43105.55963752143,6.6273,6.6447,6.6273,6.6412,43105.5596
2006-02-06 10:15:00,19.14,19.17,19.1,19.13,37105.06980161645,6.6378,6.6482,6.6239,6.6343,37105.0698
2006-02-06 10:20:00,19.11,19.15,19.08,19.08,65025.716385011016,6.6273,6.6412,6.6169,6.6169,65025.7164
2006-02-06 10:25:00,19.08,19.1,19.03,19.09,31839.33382316924,6.6169,6.6239,6.5996,6.6204,31839.3338
2006-02-06 10:30:00,19.08,19.15,19.08,19.14,29145.236345824145,6.6169,6.6412,6.6169,6.6378,29145.2363
2006-02-06 10:35:00,19.15,19.16,19.07,19.09,45677.19813862356,6.6412,6.6447,6.6135,6.6204,45677.1981
2006-02-06 10:40:00,19.09,19.16,19.09,19.12,23634.58241489101,6.6204,6.6447,6.6204,6.6308,23634.5824
2006-02-06 10:45:00,19.12,19.21,19.12,19.19,36737.69287288758,6.6308,6.662,6.6308,6.6551,36737.6929
2006-02-06 10:50:00,19.2,19.21,19.16,19.16,23144.746509919176,6.6586,6.662,6.6447,6.6447,23144.7465
2006-02-06 10:55:00,19.17,19.25,19.17,19.24,66495.22409992652,6.6482,6.6759,6.6482,6.6724,66495.2241
2006-02-06 11:00:00,19.26,19.29,19.25,19.28,89762.42958608865,6.6794,6.6898,6.6759,6.6863,89762.4296
2006-02-06 11:05:00,19.29,19.3,19.28,19.3,18613.764388929707,6.6898,6.6932,6.6863,6.6932,18613.7644
2006-02-06 11:10:00,19.3,19.33,19.3,19.3,32451.628704384028,6.6932,6.7036,6.6932,6.6932,32451.6287
2006-02-06 11:15:00,19.29,19.3,19.26,19.26,24736.71320107764,6.6898,6.6932,6.6794,6.6794,24736.7132
2006-02-06 11:20:00,19.26,19.29,19.26,19.28,29757.53122703894,6.6794,6.6898,6.6794,6.6863,29757.5312
2006-02-06 11:25:00,19.28,19.29,19.24,19.24,25593.926034778346,6.6863,6.6898,6.6724,6.6724,25593.926
2006-02-06 11:30:00,19.24,19.28,19.23,19.27,30002.449179524858,6.6724,6.6863,6.669,6.6828,30002.4492
2006-02-06 11:35:00,19.27,19.32,19.26,19.31,31839.33382316924,6.6828,6.7002,6.6794,6.6967,31839.3338
2006-02-06 11:40:00,19.31,19.34,19.31,19.31,18858.682341415624,6.6967,6.7071,6.6967,6.6967,18858.6823
2006-02-06 11:45:00,19.31,19.31,19.28,19.28,22409.992652461424,6.6967,6.6967,6.6863,6.6863,22409.9927
2006-02-06 11:50:00,19.29,19.31,19.27,19.28,61596.86505020817,6.6898,6.6967,6.6828,6.6863,61596.8651
2006-02-06 11:55:00,19.28,19.28,19.24,19.24,43228.01861376438,6.6863,6.6863,6.6724,6.6724,43228.0186
2006-02-06 12:00:00,19.24,19.27,19.23,19.24,40411.462160176336,6.6724,6.6828,6.669,6.6724,40411.4622
2006-02-06 12:05:00,19.24,19.26,19.21,19.21,47759.000734753856,6.6724,6.6794,6.662,6.662,47759.0007
2006-02-06 12:10:00,19.21,19.26,19.21,19.25,33308.84153808474,6.662,6.6794,6.662,6.6759,33308.8415
2006-02-06 12:15:00,19.26,19.26,19.23,19.24,31594.41587068332,6.6794,6.6794,6.669,6.6724,31594.4159
2006-02-06 12:20:00,19.24,19.26,19.23,19.26,22654.91060494734,6.6724,6.6794,6.669,6.6794,22654.9106
2006-02-06 12:25:00,19.26,19.27,19.26,19.26,20818.025961302963,6.6794,6.6828,6.6794,6.6794,20818.026
2006-02-06 12:30:00,19.26,19.27,19.26,19.26,22409.992652461424,6.6794,6.6828,6.6794,6.6794,22409.9927
2006-02-06 12:35:00,19.26,19.27,19.25,19.27,62576.53686015184,6.6794,6.6828,6.6759,6.6828,62576.5369
2006-02-06 12:40:00,19.27,19.28,19.25,19.25,33921.13641929953,6.6828,6.6863,6.6759,6.6759,33921.1364
2006-02-06 12:45:00,19.26,19.26,19.23,19.25,62576.53686015184,6.6794,6.6794,6.669,6.6759,62576.5369
2006-02-06 12:50:00,19.25,19.28,19.25,19.26,24246.8772961058,6.6759,6.6863,6.6759,6.6794,24246.8773
2006-02-06 12:55:00,19.26,19.3,19.26,19.3,28410.4824883664,6.6794,6.6932,6.6794,6.6932,28410.4825
2006-02-06 13:00:00,19.3,19.3,19.29,19.3,12613.274553024736,6.6932,6.6932,6.6898,6.6932,12613.2746
2006-02-06 13:05:00,19.3,19.34,19.3,19.31,42615.7237325496,6.6932,6.7071,6.6932,6.6967,42615.7237
2006-02-06 13:10:00,19.31,19.33,19.3,19.3,16531.96179279941,6.6967,6.7036,6.6932,6.6932,16531.9618
2006-02-06 13:15:00,19.3,19.32,19.3,19.3,23757.041391133967,6.6932,6.7002,6.6932,6.6932,23757.0414
2006-02-06 13:20:00,19.3,19.3,19.29,19.3,19593.436198873376,6.6932,6.6932,6.6898,6.6932,19593.4362
2006-02-06 13:25:00,19.3,19.3,19.26,19.27,31716.87484692628,6.6932,6.6932,6.6794,6.6828,31716.8748
2006-02-06 13:30:00,19.27,19.28,19.26,19.27,20328.19005633113,6.6828,6.6863,6.6794,6.6828,20328.1901
2006-02-06 13:35:00,19.27,19.28,19.24,19.24,17144.256674014203,6.6828,6.6863,6.6724,6.6724,17144.2567
2006-02-06 13:40:00,19.25,19.26,19.21,19.21,13837.864315454322,6.6759,6.6794,6.662,6.662,13837.8643
2006-02-06 13:45:00,19.22,19.22,19.16,19.16,57188.34190546167,6.6655,6.6655,6.6447,6.6447,57188.3419
2006-02-06 13:50:00,19.17,19.2,19.12,19.15,30982.120989468527,6.6482,6.6586,6.6308,6.6412,30982.121
2006-02-06 13:55:00,19.15,19.21,19.15,19.2,46779.32892481019,6.6412,6.662,6.6412,6.6586,46779.3289
2006-02-06 14:00:00,19.19,19.19,19.09,19.09,46289.49301983835,6.6551,6.6551,6.6204,6.6204,46289.493
2006-02-06 14:05:00,19.09,19.13,19.09,19.1,35145.726181729115,6.6204,6.6343,6.6204,6.6239,35145.7262
2006-02-06 14:10:00,19.1,19.12,19.09,19.11,19715.895175116333,6.6239,6.6308,6.6204,6.6273,19715.8952
2006-02-06 14:15:00,19.11,19.12,19.01,19.01,28165.56453588048,6.6273,6.6308,6.5927,6.5927,28165.5645
2006-02-06 14:20:00,19.01,19.06,19.01,19.04,20083.27210384521,6.5927,6.61,6.5927,6.6031,20083.2721
2006-02-06 14:25:00,19.04,19.04,18.97,18.98,27798.1876071516,6.6031,6.6031,6.5788,6.5823,27798.1876
2006-02-06 14:30:00,18.98,19.05,18.98,19.03,18491.30541268675,6.5823,6.6065,6.5823,6.5996,18491.3054
2006-02-06 14:35:00,19.04,19.05,19.03,19.03,13715.405339211364,6.6031,6.6065,6.5996,6.5996,13715.4053
2006-02-06 14:40:00,19.02,19.06,19.01,19.06,9061.964241978936,6.5961,6.61,6.5927,6.61,9061.9642
2006-02-06 14:45:00,19.06,19.07,19.03,19.05,13960.32329169728,6.61,6.6135,6.5996,6.6065,13960.3233
2006-02-06 14:50:00,19.06,19.13,19.06,19.11,25226.54910604947,6.61,6.6343,6.61,6.6273,25226.5491
2006-02-06 14:55:00,19.11,19.12,19.08,19.08,16531.96179279941,6.6273,6.6308,6.6169,6.6169,16531.9618
2006-02-06 15:00:00,19.08,19.11,19.06,19.09,32329.16972814107,6.6169,6.6273,6.61,6.6204,32329.1697
2006-02-06 15:05:00,19.09,19.15,19.09,19.14,27798.1876071516,6.6204,6.6412,6.6204,6.6378,27798.1876
2006-02-06 15:10:00,19.13,19.18,19.13,19.18,25838.843987264263,6.6343,6.6516,6.6343,6.6516,25838.844
2006-02-06 15:15:00,19.19,19.19,19.12,19.13,26451.13886847905,6.6551,6.6551,6.6308,6.6343,26451.1389
2006-02-06 15:20:00,19.13,19.21,19.13,19.17,23144.746509919176,6.6343,6.662,6.6343,6.6482,23144.7465
2006-02-06 15:25:00,19.17,19.19,19.15,19.19,40166.54420769042,6.6482,6.6551,6.6412,6.6551,40166.5442
2006-02-06 15:30:00,19.19,19.19,19.14,19.14,29879.990203281897,6.6551,6.6551,6.6378,6.6378,29879.9902
2006-02-06 15:35:00,19.15,19.16,19.14,19.15,45064.90325740876,6.6412,6.6447,6.6378,6.6412,45064.9033
2006-02-06 15:40:00,19.15,19.18,19.14,19.17,31839.33382316924,6.6412,6.6516,6.6378,6.6482,31839.3338
2006-02-06 15:45:00,19.17,19.17,19.11,19.12,36737.69287288758,6.6482,6.6482,6.6273,6.6308,36737.6929
2006-02-06 15:50:00,19.12,19.14,19.1,19.12,75312.27038941954,6.6308,6.6378,6.6239,6.6308,75312.2704
2006-02-06 15:55:00,19.11,19.13,19.08,19.12,98089.63997060985,6.6273,6.6343,6.6169,6.6308,98089.64
2006-02-07 09:30:00,18.9,18.92,18.78,18.78,140950.28165564535,6.5545,6.5615,6.5129,6.5129,140950.2817
2006-02-07 09:35:00,18.78,18.78,18.59,18.59,195444.5260837619,6.5129,6.5129,6.447,6.447,195444.5261
2006-02-07 09:40:00,18.59,18.69,18.58,18.68,78373.7447954935,6.447,6.4817,6.4435,6.4782,78373.7448
2006-02-07 09:45:00,18.68,18.7,18.63,18.68,92211.60911094784,6.4782,6.4852,6.4609,6.4782,92211.6091
2006-02-07 09:50:00,18.68,18.77,18.68,18.73,69679.15748224345,6.4782,6.5094,6.4782,6.4956,69679.1575
2006-02-07 09:55:00,18.73,18.76,18.71,18.72,105927.0144501592,6.4956,6.506,6.4886,6.4921,105927.0145
2006-02-07 10:00:00,18.71,18.74,18.69,18.69,142419.78937056084,6.4886,6.499,6.4817,6.4817,142419.7894
2006-02-07 10:05:00,18.71,18.71,18.64,18.68,122826.35317168749,6.4886,6.4886,6.4644,6.4782,122826.3532
2006-02-07 10:10:00,18.68,18.68,18.52,18.52,90129.80651481752,6.4782,6.4782,6.4227,6.4227,90129.8065
2006-02-07 10:15:00,18.53,18.57,18.5,18.54,131888.3174136664,6.4262,6.4401,6.4158,6.4297,131888.3174
2006-02-07 10:20:00,18.54,18.57,18.49,18.5,130541.26867499387,6.4297,6.4401,6.4123,6.4158,130541.2687
2006-02-07 10:25:00,18.47,18.52,18.42,18.46,96742.59123193727,6.4054,6.4227,6.3881,6.4019,96742.5912
2006-02-07 10:30:00,18.46,18.56,18.46,18.56,93558.65784962036,6.4019,6.4366,6.4019,6.4366,93558.6578
2006-02-07 10:35:00,18.57,18.57,18.49,18.49,183198.62845946607,6.4401,6.4401,6.4123,6.4123,183198.6285
2006-02-07 10:40:00,18.49,18.5,18.46,18.48,51310.31104579965,6.4123,6.4158,6.4019,6.4089,51310.311
2006-02-07 10:45:00,18.48,18.49,18.43,18.45,57433.25985794758,6.4089,6.4123,6.3915,6.3985,57433.2599
2006-02-07 10:50:00,18.45,18.45,18.37,18.41,137276.51236835658,6.3985,6.3985,6.3707,6.3846,137276.5124
2006-02-07 10:55:00,18.42,18.45,18.38,18.44,66740.14205241244,6.3881,6.3985,6.3742,6.395,66740.1421
2006-02-07 11:00:00,18.43,18.51,18.41,18.46,81557.67817781043,6.3915,6.4193,6.3846,6.4019,81557.6782
2006-02-07 11:05:00,18.46,18.54,18.46,18.51,192015.67474895908,6.4019,6.4297,6.4019,6.4193,192015.6747
2006-02-07 11:10:00,18.52,18.54,18.48,18.48,41636.051922605926,6.4227,6.4297,6.4089,6.4089,41636.0519
2006-02-07 11:15:00,18.48,18.5,18.43,18.47,32329.16972814107,6.4089,6.4158,6.3915,6.4054,32329.1697
2006-02-07 11:20:00,18.47,18.54,18.46,18.49,38329.65956404605,6.4054,6.4297,6.4019,6.4123,38329.6596
2006-02-07 11:25:00,18.5,18.52,18.46,18.47,34778.34925300024,6.4158,6.4227,6.4019,6.4054,34778.3493
2006-02-07 11:30:00,18.47,18.52,18.46,18.5,50575.5571883419,6.4054,6.4227,6.4019,6.4158,50575.5572
2006-02-07 11:35:00,18.5,18.54,18.48,18.53,33063.92358559882,6.4158,6.4297,6.4089,6.4262,33063.9236
2006-02-07 11:40:00,18.53,18.53,18.47,18.48,20328.19005633113,6.4262,6.4262,6.4054,6.4089,20328.1901
2006-02-07 11:45:00,18.48,18.52,18.47,18.52,33308.84153808474,6.4089,6.4227,6.4054,6.4227,33308.8415
2006-02-07 11:50:00,18.53,18.54,18.46,18.51,27185.89272593681,6.4262,6.4297,6.4019,6.4193,27185.8927
2006-02-07 11:55:00,18.51,18.54,18.46,18.46,33921.13641929953,6.4193,6.4297,6.4019,6.4019,33921.1364
2006-02-07 12:00:00,18.47,18.5,18.46,18.5,15307.372030369825,6.4054,6.4158,6.4019,6.4158,15307.372
2006-02-07 12:05:00,18.5,18.51,18.47,18.47,19838.354151359294,6.4158,6.4193,6.4054,6.4054,19838.3542
2006-02-07 12:10:00,18.47,18.49,18.46,18.47,22165.074699975507,6.4054,6.4123,6.4019,6.4054,22165.0747
2006-02-07 12:15:00,18.46,18.47,18.45,18.45,18001.469507714915,6.4019,6.4054,6.3985,6.3985,18001.4695
2006-02-07 12:20:00,18.45,18.46,18.43,18.46,44575.06735243693,6.3985,6.4019,6.3915,6.4019,44575.0674
2006-02-07 12:25:00,18.45,18.46,18.41,18.42,33553.75949057066,6.3985,6.4019,6.3846,6.3881,33553.7595
2006-02-07 12:30:00,18.42,18.46,18.41,18.46,20083.27210384521,6.3881,6.4019,6.3846,6.4019,20083.2721
2006-02-07 12:35:00,18.46,18.46,18.42,18.42,20573.10800881705,6.4019,6.4019,6.3881,6.3881,20573.108
2006-02-07 12:40:00,18.43,18.46,18.41,18.45,15797.20793534166,6.3915,6.4019,6.3846,6.3985,15797.2079
2006-02-07 12:45:00,18.44,18.47,18.44,18.44,15919.666911584618,6.395,6.4054,6.395,6.395,15919.6669
2006-02-07 12:50:00,18.44,18.45,18.42,18.43,18123.928483957872,6.395,6.3985,6.3881,6.3915,18123.9285
2006-02-07 12:55:00,18.43,18.44,18.42,18.42,21675.238795003672,6.3915,6.395,6.3881,6.3881,21675.2388
2006-02-07 13:00:00,18.42,18.43,18.37,18.38,31594.41587068332,6.3881,6.3915,6.3707,6.3742,31594.4159
2006-02-07 13:05:00,18.38,18.39,18.37,18.37,62943.91378888072,6.3742,6.3777,6.3707,6.3707,62943.9138
2006-02-07 13:10:00,18.37,18.37,18.28,18.28,111315.20940484936,6.3707,6.3707,6.3395,6.3395,111315.2094
2006-02-07 13:15:00,18.27,18.28,18.22,18.22,92578.9860396767,6.336,6.3395,6.3187,6.3187,92578.986
2006-02-07 13:20:00,18.23,18.32,18.21,18.32,78373.7447954935,6.3222,6.3534,6.3152,6.3534,78373.7448
2006-02-07 13:25:00,18.31,18.37,18.28,18.37,58535.39064413421,6.3499,6.3707,6.3395,6.3707,58535.3906
2006-02-07 13:30:00,18.37,18.43,18.34,18.42,327455.30247367127,6.3707,6.3915,6.3603,6.3881,327455.3025
2006-02-07 13:35:00,18.42,18.47,18.42,18.47,102130.78618662748,6.3881,6.4054,6.3881,6.4054,102130.7862
2006-02-07 13:40:00,18.47,18.48,18.4,18.45,70046.53441097232,6.4054,6.4089,6.3811,6.3985,70046.5344
2006-02-07 13:45:00,18.45,18.45,18.41,18.45,36002.93901542983,6.3985,6.3985,6.3846,6.3985,36002.939
2006-02-07 13:50:00,18.45,18.47,18.39,18.46,43962.77247122214,6.3985,6.4054,6.3777,6.4019,43962.7725
2006-02-07 13:55:00,18.46,18.5,18.46,18.5,35023.26720548616,6.4019,6.4158,6.4019,6.4158,35023.2672
2006-02-07 14:00:00,18.5,18.51,18.47,18.5,36002.93901542983,6.4158,6.4193,6.4054,6.4158,36002.939
2006-02-07 14:05:00,18.49,18.54,18.49,18.53,83272.10384521185,6.4123,6.4297,6.4123,6.4262,83272.1038
2006-02-07 14:10:00,18.53,18.54,18.47,18.48,60004.89835904972,6.4262,6.4297,6.4054,6.4089,60004.8984
2006-02-07 14:15:00,18.49,18.49,18.44,18.46,49595.88537839824,6.4123,6.4123,6.395,6.4019,49595.8854
2006-02-07 14:20:00,18.46,18.46,18.41,18.42,32206.71075189811,6.4019,6.4019,6.3846,6.3881,32206.7108
2006-02-07 14:25:00,18.41,18.45,18.41,18.43,20450.649032574085,6.3846,6.3985,6.3846,6.3915,20450.649
2006-02-07 14:30:00,18.42,18.45,18.4,18.43,25716.385011021302,6.3881,6.3985,6.3811,6.3915,25716.385
2006-02-07 14:35:00,18.42,18.43,18.37,18.4,39676.70830271859,6.3881,6.3915,6.3707,6.3811,39676.7083
2006-02-07 14:40:00,18.38,18.38,18.32,18.32,72740.63188831741,6.3742,6.3742,6.3534,6.3534,72740.6319
2006-02-07 14:45:00,18.32,18.34,18.31,18.34,78618.66274797943,6.3534,6.3603,6.3499,6.3603,78618.6627
2006-02-07 14:50:00,18.33,18.33,18.28,18.3,112417.340191036,6.3568,6.3568,6.3395,6.3464,112417.3402
2006-02-07 14:55:00,18.3,18.31,18.27,18.28,119397.50183688464,6.3464,6.3499,6.336,6.3395,119397.5018
2006-02-07 15:00:00,18.29,18.31,18.27,18.3,111437.66838109231,6.343,6.3499,6.336,6.3464,111437.6684
2006-02-07 15:05:00,18.31,18.36,18.29,18.29,78741.12172422238,6.3499,6.3672,6.343,6.343,78741.1217
2006-02-07 15:10:00,18.29,18.32,18.28,18.3,145358.80480039187,6.343,6.3534,6.3395,6.3464,145358.8048
2006-02-07 15:15:00,18.31,18.35,18.28,18.32,211486.6519715895,6.3499,6.3638,6.3395,6.3534,211486.652
2006-02-07 15:20:00,18.32,18.36,18.29,18.36,102008.32721038452,6.3534,6.3672,6.343,6.3672,102008.3272
2006-02-07 15:25:00,18.37,18.38,18.3,18.31,78128.82684300758,6.3707,6.3742,6.3464,6.3499,78128.8268
2006-02-07 15:30:00,18.32,18.33,18.29,18.3,84006.8577026696,6.3534,6.3568,6.343,6.3464,84006.8577
2006-02-07 15:35:00,18.31,18.33,18.31,18.33,50698.016164584864,6.3499,6.3568,6.3499,6.3568,50698.0162
2006-02-07 15:40:00,18.33,18.41,18.32,18.41,83639.48077394073,6.3568,6.3846,6.3534,6.3846,83639.4808
2006-02-07 15:45:00,18.41,18.41,18.37,18.38,186382.561841783,6.3846,6.3846,6.3707,6.3742,186382.5618
2006-02-07 15:50:00,18.39,18.44,18.36,18.37,108866.0298799902,6.3777,6.395,6.3672,6.3707,108866.0299
2006-02-07 15:55:00,18.36,18.38,18.33,18.37,168870.9282390399,6.3672,6.3742,6.3568,6.3707,168870.9282
2006-02-08 09:30:00,18.09,18.32,18.08,18.17,275410.2375704139,6.2736,6.3534,6.2701,6.3014,275410.2376
2006-02-08 09:35:00,18.17,18.17,18.08,18.09,122826.35317168749,6.3014,6.3014,6.2701,6.2736,122826.3532
2006-02-08 09:40:00,18.1,18.14,18.01,18.01,103845.2118540289,6.2771,6.291,6.2459,6.2459,103845.2119
2006-02-08 09:45:00,18.01,18.01,17.88,17.92,192750.42860641683,6.2459,6.2459,6.2008,6.2147,192750.4286
2006-02-08 09:50:00,17.95,18.01,17.92,18.01,144501.59196669114,6.2251,6.2459,6.2147,6.2459,144501.592
2006-02-08 09:55:00,18.01,18.01,17.92,17.93,125153.07372030368,6.2459,6.2459,6.2147,6.2181,125153.0737
2006-02-08 10:00:00,17.92,18.02,17.88,17.99,144624.05094293412,6.2147,6.2493,6.2008,6.2389,144624.0509
2006-02-08 10:05:00,18.0,18.11,17.98,18.1,97354.88611315208,6.2424,6.2805,6.2355,6.2771,97354.8861
2006-02-08 10:10:00,18.1,18.17,18.02,18.17,137398.97134459956,6.2771,6.3014,6.2493,6.3014,137398.9713
2006-02-08 10:15:00,18.17,18.2,18.13,18.2,108008.81704628948,6.3014,6.3118,6.2875,6.3118,108008.817
2006-02-08 10:20:00,18.2,18.28,18.19,18.26,184545.6771981386,6.3118,6.3395,6.3083,6.3326,184545.6772
2006-02-08 10:25:00,18.25,18.33,18.25,18.32,60617.1932402645,6.3291,6.3568,6.3291,6.3534,60617.1932
2006-02-08 10:30:00,18.33,18.39,18.32,18.38,139603.2329169728,6.3568,6.3777,6.3534,6.3742,139603.2329
2006-02-08 10:35:00,18.38,18.38,18.34,18.37,106294.39137888806,6.3742,6.3742,6.3603,6.3707,106294.3914
2006-02-08 10:40:00,18.36,18.37,18.33,18.35,220915.9931422973,6.3672,6.3707,6.3568,6.3638,220915.9931
2006-02-08 10:45:00,18.33,18.35,18.28,18.31,160053.8819495469,6.3568,6.3638,6.3395,6.3499,160053.8819
2006-02-08 10:50:00,18.3,18.32,18.17,18.18,98701.93485182464,6.3464,6.3534,6.3014,6.3048,98701.9349
2006-02-08 10:55:00,18.18,18.27,18.18,18.25,139970.6098457017,6.3048,6.336,6.3048,6.3291,139970.6098
2006-02-08 11:00:00,18.25,18.26,18.21,18.23,44697.52632867989,6.3291,6.3326,6.3152,6.3222,44697.5263
2006-02-08 11:05:00,18.23,18.24,18.17,18.17,117927.99412196912,6.3222,6.3256,6.3014,6.3014,117927.9941
2006-02-08 11:10:00,18.17,18.19,18.12,18.15,108131.27602253245,6.3014,6.3083,6.284,6.2944,108131.276
2006-02-08 11:15:00,18.16,18.17,18.14,18.14,15552.289982855742,6.2979,6.3014,6.291,6.291,15552.29
2006-02-08 11:20:00,18.15,18.18,18.14,18.17,37105.06980161645,6.2944,6.3048,6.291,6.3014,37105.0698
2006-02-08 11:25:00,18.17,18.21,18.17,18.18,43717.85451873622,6.3014,6.3152,6.3014,6.3048,43717.8545
2006-02-08 11:30:00,18.19,18.25,18.19,18.24,59147.68552534901,6.3083,6.3291,6.3083,6.3256,59147.6855
2006-02-08 11:35:00,18.25,18.25,18.2,18.21,37349.98775410237,6.3291,6.3291,6.3118,6.3152,37349.9878
2006-02-08 11:40:00,18.21,18.22,18.17,18.2,75434.7293656625,6.3152,6.3187,6.3014,6.3118,75434.7294
2006-02-08 11:45:00,18.2,18.23,18.15,18.18,51187.85206955669,6.3118,6.3222,6.2944,6.3048,51187.8521
2006-02-08 11:50:00,18.18,18.18,18.1,18.11,67107.51898114131,6.3048,6.3048,6.2771,6.2805,67107.519
2006-02-08 11:55:00,18.11,18.17,18.1,18.13,58290.47269164829,6.2805,6.3014,6.2771,6.2875,58290.4727
2006-02-08 12:00:00,18.14,18.18,18.13,18.18,25104.090129806515,6.291,6.3048,6.2875,6.3048,25104.0901
2006-02-08 12:05:00,18.18,18.21,18.08,18.11,125887.82757776145,6.3048,6.3152,6.2701,6.2805,125887.8276
2006-02-08 12:10:00,18.1,18.14,18.08,18.12,102498.16311535636,6.2771,6.291,6.2701,6.284,102498.1631
2006-02-08 12:15:00,18.12,18.14,18.08,18.1,99436.6887092824,6.284,6.291,6.2701,6.2771,99436.6887
2006-02-08 12:20:00,18.1,18.13,18.1,18.13,65515.55228998285,6.2771,6.2875,6.2771,6.2875,65515.5523
2006-02-08 12:25:00,18.13,18.14,18.1,18.1,28410.4824883664,6.2875,6.291,6.2771,6.2771,28410.4825
2006-02-08 12:30:00,18.1,18.15,18.09,18.15,22042.61572373255,6.2771,6.2944,6.2736,6.2944,22042.6157
2006-02-08 12:35:00,18.15,18.15,18.1,18.12,77394.07298554984,6.2944,6.2944,6.2771,6.284,77394.073
2006-02-08 12:40:00,18.11,18.19,18.11,18.16,101151.1143766838,6.2805,6.3083,6.2805,6.2979,101151.1144
2006-02-08 12:45:00,18.16,18.17,18.15,18.16,108376.19397501837,6.2979,6.3014,6.2944,6.2979,108376.194
2006-02-08 12:50:00,18.16,18.17,18.14,18.14,45554.7391623806,6.2979,6.3014,6.291,6.291,45554.7392
2006-02-08 12:55:00,18.14,18.14,18.11,18.12,32451.628704384028,6.291,6.291,6.2805,6.284,32451.6287
2006-02-08 13:00:00,18.12,18.13,18.1,18.1,77026.69605682096,6.284,6.2875,6.2771,6.2771,77026.6961
2006-02-08 13:05:00,18.1,18.13,18.1,18.13,53514.57261817291,6.2771,6.2875,6.2771,6.2875,53514.5726
2006-02-08 13:10:00,18.13,18.14,18.11,18.14,45799.65711486652,6.2875,6.291,6.2805,6.291,45799.6571
2006-02-08 13:15:00,18.14,18.19,18.14,18.19,36125.397991672784,6.291,6.3083,6.291,6.3083,36125.398
2006-02-08 13:20:00,18.17,18.19,18.13,18.14,31227.038941954444,6.3014,6.3083,6.2875,6.291,31227.0389
2006-02-08 13:25:00,18.14,18.14,18.12,18.13,43840.31349497918,6.291,6.291,6.284,6.2875,43840.3135
2006-02-08 13:30:00,18.13,18.14,18.11,18.12,29635.07225079598,6.2875,6.291,6.2805,6.284,29635.0723
2006-02-08 13:35:00,18.12,18.14,18.11,18.13,19470.977222630416,6.284,6.291,6.2805,6.2875,19470.9772
2006-02-08 13:40:00,18.13,18.15,18.12,18.14,30982.120989468527,6.2875,6.2944,6.284,6.291,30982.121
2006-02-08 13:45:00,18.14,18.15,18.11,18.11,21307.8618662748,6.291,6.2944,6.2805,6.2805,21307.8619
2006-02-08 13:50:00,18.11,18.11,18.06,18.07,39676.70830271859,6.2805,6.2805,6.2632,6.2667,39676.7083
2006-02-08 13:55:00,18.06,18.11,18.06,18.1,24981.63115356356,6.2632,6.2805,6.2632,6.2771,24981.6312
2006-02-08 14:00:00,18.1,18.14,18.1,18.14,29512.613274553023,6.2771,6.291,6.2771,6.291,29512.6133
2006-02-08 14:05:00,18.14,18.14,18.1,18.11,14327.700220426155,6.291,6.291,6.2771,6.2805,14327.7002
2006-02-08 14:10:00,18.11,18.14,18.1,18.12,13103.11045799657,6.2805,6.291,6.2771,6.284,13103.1105
2006-02-08 14:15:00,18.12,18.13,18.1,18.1,12368.356600538818,6.284,6.2875,6.2771,6.2771,12368.3566
2006-02-08 14:20:00,18.1,18.13,18.08,18.13,22165.074699975507,6.2771,6.2875,6.2701,6.2875,22165.0747
2006-02-08 14:25:00,18.12,18.12,18.09,18.12,23757.041391133967,6.284,6.284,6.2736,6.284,23757.0414
2006-02-08 14:30:00,18.11,18.16,18.1,18.11,24859.1721773206,6.2805,6.2979,6.2771,6.2805,24859.1722
2006-02-08 14:35:00,18.11,18.12,18.1,18.11,14939.995101640949,6.2805,6.284,6.2771,6.2805,14939.9951
2006-02-08 14:40:00,18.12,18.17,18.12,18.16,18736.223365172667,6.284,6.3014,6.284,6.2979,18736.2234
2006-02-08 14:45:00,18.16,18.16,18.12,18.14,26451.13886847905,6.2979,6.2979,6.284,6.291,26451.1389
2006-02-08 14:50:00,18.14,18.17,18.14,18.15,18368.84643644379,6.291,6.3014,6.291,6.2944,18368.8464
2006-02-08 14:55:00,18.15,18.17,18.14,18.15,40411.462160176336,6.2944,6.3014,6.291,6.2944,40411.4622
2006-02-08 15:00:00,18.17,18.19,18.14,18.18,39676.70830271859,6.3014,6.3083,6.291,6.3048,39676.7083
2006-02-08 15:05:00,18.17,18.22,18.14,18.22,57433.25985794758,6.3014,6.3187,6.291,6.3187,57433.2599
2006-02-08 15:10:00,18.22,18.24,18.22,18.24,40289.00318393338,6.3187,6.3256,6.3187,6.3256,40289.0032
2006-02-08 15:15:00,18.24,18.24,18.19,18.23,24736.71320107764,6.3256,6.3256,6.3083,6.3222,24736.7132
2006-02-08 15:20:00,18.22,18.26,18.22,18.24,28777.85941709527,6.3187,6.3326,6.3187,6.3256,28777.8594
2006-02-08 15:25:00,18.25,18.26,18.23,18.24,26451.13886847905,6.3291,6.3326,6.3222,6.3256,26451.1389
2006-02-08 15:30:00,18.24,18.25,18.22,18.25,28532.94146460936,6.3256,6.3291,6.3187,6.3291,28532.9415
2006-02-08 15:35:00,18.25,18.32,18.25,18.32,64046.04457506735,6.3291,6.3534,6.3291,6.3534,64046.0446
2006-02-08 15:40:00,18.32,18.32,18.26,18.31,82047.51408278226,6.3534,6.3534,6.3326,6.3499,82047.5141
2006-02-08 15:45:00,18.31,18.37,18.31,18.36,61841.783002694094,6.3499,6.3707,6.3499,6.3672,61841.783
2006-02-08 15:50:00,18.35,18.36,18.32,18.33,70046.53441097232,6.3638,6.3672,6.3534,6.3568,70046.5344
2006-02-08 15:55:00,18.33,18.34,18.32,18.33,120867.00955180012,6.3568,6.3603,6.3534,6.3568,120867.0096
2006-02-09 09:30:00,18.36,18.5,18.35,18.5,79230.95762919422,6.3672,6.4158,6.3638,6.4158,79230.9576
2006-02-09 09:35:00,18.5,18.52,18.45,18.46,43962.77247122214,6.4158,6.4227,6.3985,6.4019,43962.7725
2006-02-09 09:40:00,18.46,18.54,18.46,18.52,34778.34925300024,6.4019,6.4297,6.4019,6.4227,34778.3493
2006-02-09 09:45:00,18.52,18.54,18.47,18.52,80578.00636786676,6.4227,6.4297,6.4054,6.4227,80578.0064
2006-02-09 09:50:00,18.52,18.63,18.52,18.58,112172.42223855008,6.4227,6.4609,6.4227,6.4435,112172.4222
2006-02-09 09:55:00,18.58,18.6,18.55,18.59,58045.55473916238,6.4435,6.4505,6.4331,6.447,58045.5547
2006-02-09 10:00:00,18.6,18.62,18.46,18.47,78373.7447954935,6.4505,6.4574,6.4019,6.4054,78373.7448
2006-02-09 10:05:00,18.47,18.54,18.47,18.5,66495.22409992652,6.4054,6.4297,6.4054,6.4158,66495.2241
2006-02-09 10:10:00,18.52,18.53,18.5,18.52,30614.74406073965,6.4227,6.4262,6.4158,6.4227,30614.7441
2006-02-09 10:15:00,18.51,18.57,18.51,18.54,54616.703404359534,6.4193,6.4401,6.4193,6.4297,54616.7034
2006-02-09 10:20:00,18.55,18.55,18.53,18.55,46534.410972324265,6.4331,6.4331,6.4262,6.4331,46534.411
2006-02-09 10:25:00,18.54,18.59,18.54,18.58,64168.50355131031,6.4297,6.447,6.4297,6.4435,64168.5036
2006-02-09 10:30:00,18.59,18.59,18.46,18.5,194219.93632133235,6.447,6.447,6.4019,6.4158,194219.9363
2006-02-09 10:35:00,18.5,18.5,18.46,18.47,165197.15895175116,6.4158,6.4158,6.4019,6.4054,165197.159
2006-02-09 10:40:00,18.48,18.5,18.43,18.46,54249.32647563066,6.4089,6.4158,6.3915,6.4019,54249.3265
2006-02-09 10:45:00,18.46,18.52,18.46,18.48,112662.25814352192,6.4019,6.4227,6.4019,6.4089,112662.2581
2006-02-09 10:50:00,18.49,18.52,18.44,18.45,72250.79598334557,6.4123,6.4227,6.395,6.3985,72250.796
2006-02-09 10:55:00,18.45,18.45,18.41,18.43,44452.60837619397,6.3985,6.3985,6.3846,6.3915,44452.6084
2006-02-09 11:00:00,18.44,18.46,18.41,18.42,42370.80578006368,6.395,6.4019,6.3846,6.3881,42370.8058
2006-02-09 11:05:00,18.43,18.43,18.34,18.34,65270.63433749694,6.3915,6.3915,6.3603,6.3603,65270.6343
2006-02-09 11:10:00,18.33,18.36,18.31,18.34,83884.39872642665,6.3568,6.3672,6.3499,6.3603,83884.3987
2006-02-09 11:15:00,18.33,18.35,18.32,18.32,28777.85941709527,6.3568,6.3638,6.3534,6.3534,28777.8594
2006-02-09 11:20:00,18.32,18.34,18.31,18.32,27308.351702179767,6.3534,6.3603,6.3499,6.3534,27308.3517
2006-02-09 11:25:00,18.31,18.32,18.28,18.28,21797.697771246632,6.3499,6.3534,6.3395,6.3395,21797.6978
2006-02-09 11:30:00,18.28,18.3,18.25,18.25,43962.77247122214,6.3395,6.3464,6.3291,6.3291,43962.7725
2006-02-09 11:35:00,18.25,18.29,18.23,18.28,48371.29561596864,6.3291,6.343,6.3222,6.3395,48371.2956
2006-02-09 11:40:00,18.31,18.36,18.29,18.35,126010.2865540044,6.3499,6.3672,6.343,6.3638,126010.2866
2006-02-09 11:45:00,18.34,18.43,18.34,18.4,57188.34190546167,6.3603,6.3915,6.3603,6.3811,57188.3419
2006-02-09 11:50:00,18.4,18.43,18.38,18.4,219691.40337986773,6.3811,6.3915,6.3742,6.3811,219691.4034
2006-02-09 11:55:00,18.39,18.4,18.28,18.28,99559.14768552534,6.3777,6.3811,6.3395,6.3395,99559.1477
2006-02-09 12:00:00,18.28,18.33,18.26,18.29,44697.52632867989,6.3395,6.3568,6.3326,6.343,44697.5263
2006-02-09 12:05:00,18.29,18.34,18.28,18.3,47024.2468772961,6.343,6.3603,6.3395,6.3464,47024.2469
2006-02-09 12:10:00,18.3,18.32,18.29,18.32,29145.236345824145,6.3464,6.3534,6.343,6.3534,29145.2363
2006-02-09 12:15:00,18.32,18.35,18.3,18.32,35880.48003918687,6.3534,6.3638,6.3464,6.3534,35880.48
2006-02-09 12:20:00,18.32,18.37,18.3,18.31,31594.41587068332,6.3534,6.3707,6.3464,6.3499,31594.4159
2006-02-09 12:25:00,18.31,18.33,18.31,18.33,13837.864315454322,6.3499,6.3568,6.3499,6.3568,13837.8643
2006-02-09 12:30:00,18.34,18.34,18.28,18.28,24491.79524859172,6.3603,6.3603,6.3395,6.3395,24491.7952
2006-02-09 12:35:00,18.29,18.32,18.27,18.31,161768.30761694832,6.343,6.3534,6.336,6.3499,161768.3076
2006-02-09 12:40:00,18.31,18.32,18.25,18.26,24981.63115356356,6.3499,6.3534,6.3291,6.3326,24981.6312
2006-02-09 12:45:00,18.26,18.29,18.24,18.28,138011.26622581435,6.3326,6.343,6.3256,6.3395,138011.2662
2006-02-09 12:50:00,18.28,18.3,18.24,18.25,15674.7489590987,6.3395,6.3464,6.3256,6.3291,15674.749
2006-02-09 12:55:00,18.25,18.31,18.25,18.31,16776.87974528533,6.3291,6.3499,6.3291,6.3499,16776.8797
2006-02-09 13:00:00,18.3,18.36,18.29,18.32,40044.08523144746,6.3464,6.3672,6.343,6.3534,40044.0852
2006-02-09 13:05:00,18.32,18.32,18.29,18.29,47881.45971099681,6.3534,6.3534,6.343,6.343,47881.4597
2006-02-09 13:10:00,18.3,18.31,18.29,18.3,27430.810678422728,6.3464,6.3499,6.343,6.3464,27430.8107
2006-02-09 13:15:00,18.3,18.3,18.28,18.29,34166.05437178545,6.3464,6.3464,6.3395,6.343,34166.0544
2006-02-09 13:20:00,18.3,18.3,18.29,18.29,43717.85451873622,6.3464,6.3464,6.343,6.343,43717.8545
2006-02-09 13:25:00,18.29,18.3,18.28,18.28,72985.54984080333,6.343,6.3464,6.3395,6.3395,72985.5498
2006-02-09 13:30:00,18.29,18.29,18.23,18.28,68699.48567229978,6.343,6.343,6.3222,6.3395,68699.4857
2006-02-09 13:35:00,18.28,18.28,18.24,18.24,13225.569434239527,6.3395,6.3395,6.3256,6.3256,13225.5694
2006-02-09 13:40:00,18.24,18.29,18.23,18.24,43962.77247122214,6.3256,6.343,6.3222,6.3256,43962.7725
2006-02-09 13:45:00,18.25,18.25,18.22,18.23,15674.7489590987,6.3291,6.3291,6.3187,6.3222,15674.749
2006-02-09 13:50:00,18.23,18.24,18.21,18.23,35268.185157972075,6.3222,6.3256,6.3152,6.3222,35268.1852
2006-02-09 13:55:00,18.23,18.26,18.21,18.23,21430.320842517754,6.3222,6.3326,6.3152,6.3222,21430.3208
2006-02-09 14:00:00,18.23,18.23,18.21,18.22,22899.82855743326,6.3222,6.3222,6.3152,6.3187,22899.8286
2006-02-09 14:05:00,18.23,18.23,18.2,18.23,106171.9324026451,6.3222,6.3222,6.3118,6.3222,106171.9324
2006-02-09 14:10:00,18.23,18.23,18.19,18.19,48003.91868723977,6.3222,6.3222,6.3083,6.3083,48003.9187
2006-02-09 14:15:00,18.19,18.2,18.17,18.17,35145.726181729115,6.3083,6.3118,6.3014,6.3014,35145.7262
2006-02-09 14:20:00,18.17,18.2,18.15,18.15,27185.89272593681,6.3014,6.3118,6.2944,6.2944,27185.8927
2006-02-09 14:25:00,18.15,18.21,18.15,18.19,83639.48077394073,6.2944,6.3152,6.2944,6.3083,83639.4808
2006-02-09 14:30:00,18.19,18.19,18.14,18.14,16287.043840313494,6.3083,6.3083,6.291,6.291,16287.0438
2006-02-09 14:35:00,18.14,18.14,18.06,18.1,59147.68552534901,6.291,6.291,6.2632,6.2771,59147.6855
2006-02-09 14:40:00,18.1,18.1,18.06,18.06,40533.921136419296,6.2771,6.2771,6.2632,6.2632,40533.9211
2006-02-09 14:45:00,18.06,18.09,18.05,18.09,27553.269654665684,6.2632,6.2736,6.2597,6.2736,27553.2697
2006-02-09 14:50:00,18.07,18.1,18.06,18.06,31227.038941954444,6.2667,6.2771,6.2632,6.2632,31227.0389
2006-02-09 14:55:00,18.07,18.08,18.02,18.03,210139.60323291697,6.2667,6.2701,6.2493,6.2528,210139.6032
2006-02-09 15:00:00,18.03,18.06,18.01,18.05,63188.83174136664,6.2528,6.2632,6.2459,6.2597,63188.8317
2006-02-09 15:05:00,18.04,18.06,18.02,18.04,121356.84545677196,6.2563,6.2632,6.2493,6.2563,121356.8455
2006-02-09 15:10:00,18.03,18.06,18.02,18.06,24369.336272348763,6.2528,6.2632,6.2493,6.2632,24369.3363
2006-02-09 15:15:00,18.06,18.1,18.06,18.09,58535.39064413421,6.2632,6.2771,6.2632,6.2736,58535.3906
2006-02-09 15:20:00,18.09,18.12,18.09,18.11,46534.410972324265,6.2736,6.284,6.2736,6.2805,46534.411
2006-02-09 15:25:00,18.12,18.14,18.1,18.12,62943.91378888072,6.284,6.291,6.2771,6.284,62943.9138
2006-02-09 15:30:00,18.11,18.11,18.04,18.05,110702.91452363458,6.2805,6.2805,6.2563,6.2597,110702.9145
2006-02-09 15:35:00,18.05,18.06,18.02,18.04,72128.33700710261,6.2597,6.2632,6.2493,6.2563,72128.337
2006-02-09 15:40:00,18.04,18.05,18.03,18.05,99069.3117805535,6.2563,6.2597,6.2528,6.2597,99069.3118
2006-02-09 15:45:00,18.04,18.13,18.04,18.1,163605.19226059268,6.2563,6.2875,6.2563,6.2771,163605.1923
2006-02-09 15:50:00,18.1,18.13,18.1,18.13,214915.50330639235,6.2771,6.2875,6.2771,6.2875,214915.5033
2006-02-09 15:55:00,18.12,18.13,18.07,18.08,109600.78373744794,6.284,6.2875,6.2667,6.2701,109600.7837
2006-02-10 09:30:00,18.13,18.23,18.1,18.14,42983.10066127847,6.2875,6.3222,6.2771,6.291,42983.1007
2006-02-10 09:35:00,18.11,18.14,18.09,18.14,57310.80088170463,6.2805,6.291,6.2736,6.291,57310.8009
2006-02-10 09:40:00,18.13,18.23,18.1,18.21,75679.64731814842,6.2875,6.3222,6.2771,6.3152,75679.6473
2006-02-10 09:45:00,18.21,18.26,18.17,18.26,59515.06245407788,6.3152,6.3326,6.3014,6.3326,59515.0625
2006-02-10 09:50:00,18.26,18.31,18.23,18.29,24981.63115356356,6.3326,6.3499,6.3222,6.343,24981.6312
2006-02-10 09:55:00,18.29,18.29,18.19,18.21,45309.82120989468,6.343,6.343,6.3083,6.3152,45309.8212
2006-02-10 10:00:00,18.2,18.21,18.14,18.15,102620.6220915993,6.3118,6.3152,6.291,6.2944,102620.6221
2006-02-10 10:05:00,18.14,18.16,18.1,18.1,57800.636786676456,6.291,6.2979,6.2771,6.2771,57800.6368
2006-02-10 10:10:00,18.1,18.11,18.06,18.09,74577.51653196178,6.2771,6.2805,6.2632,6.2736,74577.5165
2006-02-10 10:15:00,18.09,18.1,18.02,18.04,54249.32647563066,6.2736,6.2771,6.2493,6.2563,54249.3265
2006-02-10 10:20:00,18.03,18.05,18.01,18.02,47759.000734753856,6.2528,6.2597,6.2459,6.2493,47759.0007
2006-02-10 10:25:00,18.01,18.01,17.95,17.97,108988.48885623316,6.2459,6.2459,6.2251,6.232,108988.4889
2006-02-10 10:30:00,17.97,17.99,17.89,17.9,80945.38329659564,6.232,6.2389,6.2043,6.2077,80945.3833
2006-02-10 10:35:00,17.89,17.9,17.8,17.83,79230.95762919422,6.2043,6.2077,6.173,6.1834,79230.9576
2006-02-10 10:40:00,17.83,17.84,17.79,17.79,118417.83002694097,6.1834,6.1869,6.1696,6.1696,118417.83
2006-02-10 10:45:00,17.79,17.82,17.76,17.79,131276.0225324516,6.1696,6.18,6.1592,6.1696,131276.0225
2006-02-10 10:50:00,17.8,17.92,17.8,17.85,115723.73254959588,6.173,6.2147,6.173,6.1904,115723.7325
2006-02-10 10:55:00,17.85,17.85,17.76,17.77,96620.13225569432,6.1904,6.1904,6.1592,6.1626,96620.1323
2006-02-10 11:00:00,17.76,17.77,17.74,17.76,166544.2076904237,6.1592,6.1626,6.1522,6.1592,166544.2077
2006-02-10 11:05:00,17.75,17.83,17.75,17.79,85721.28337007102,6.1557,6.1834,6.1557,6.1696,85721.2834
2006-02-10 11:10:00,17.78,17.8,17.76,17.78,81067.84227283859,6.1661,6.173,6.1592,6.1661,81067.8423
2006-02-10 11:15:00,17.79,17.82,17.78,17.82,82537.3499877541,6.1696,6.18,6.1661,6.18,82537.35
2006-02-10 11:20:00,17.82,17.82,17.79,17.81,49350.96742591231,6.18,6.18,6.1696,6.1765,49350.9674
2006-02-10 11:25:00,17.81,17.84,17.8,17.83,31839.33382316924,6.1765,6.1869,6.173,6.1834,31839.3338
2006-02-10 11:30:00,17.83,17.84,17.81,17.83,61351.94709772226,6.1834,6.1869,6.1765,6.1834,61351.9471
2006-02-10 11:35:00,17.83,17.9,17.83,17.9,92456.52706343374,6.1834,6.2077,6.1834,6.2077,92456.5271
2006-02-10 11:40:00,17.9,17.97,17.9,17.96,127724.71222140582,6.2077,6.232,6.2077,6.2285,127724.7122
2006-02-10 11:45:00,17.97,17.99,17.93,17.97,57800.636786676456,6.232,6.2389,6.2181,6.232,57800.6368
2006-02-10 11:50:00,17.97,18.01,17.97,17.99,33063.92358559882,6.232,6.2459,6.232,6.2389,33063.9236
2006-02-10 11:55:00,17.99,18.0,17.92,17.92,29022.77736958119,6.2389,6.2424,6.2147,6.2147,29022.7774
2006-02-10 12:00:00,17.92,17.92,17.89,17.92,27553.269654665684,6.2147,6.2147,6.2043,6.2147,27553.2697
2006-02-10 12:05:00,17.92,17.98,17.92,17.95,25716.385011021302,6.2147,6.2355,6.2147,6.2251,25716.385
2006-02-10 12:10:00,17.95,17.97,17.89,17.92,21797.697771246632,6.2251,6.232,6.2043,6.2147,21797.6978
2006-02-10 12:15:00,17.91,17.93,17.91,17.93,14082.78226794024,6.2112,6.2181,6.2112,6.2181,14082.7823
2006-02-10 12:20:00,17.93,17.96,17.9,17.95,86333.57825128581,6.2181,6.2285,6.2077,6.2251,86333.5783
2006-02-10 12:25:00,17.94,17.97,17.93,17.95,35145.726181729115,6.2216,6.232,6.2181,6.2251,35145.7262
2006-02-10 12:30:00,17.95,17.97,17.94,17.97,22654.91060494734,6.2251,6.232,6.2216,6.232,22654.9106
2006-02-10 12:35:00,17.96,17.97,17.96,17.97,34778.34925300024,6.2285,6.232,6.2285,6.232,34778.3493
2006-02-10 12:40:00,17.97,18.06,17.97,18.02,57800.636786676456,6.232,6.2632,6.232,6.2493,57800.6368
2006-02-10 12:45:00,18.02,18.02,17.93,17.93,19715.895175116333,6.2493,6.2493,6.2181,6.2181,19715.8952
2006-02-10 12:50:00,17.93,17.97,17.92,17.92,30737.20303698261,6.2181,6.232,6.2147,6.2147,30737.203
2006-02-10 12:55:00,17.93,17.93,17.82,17.85,53392.11364192995,6.2181,6.2181,6.18,6.1904,53392.1136
2006-02-10 13:00:00,17.85,17.88,17.8,17.87,57800.636786676456,6.1904,6.2008,6.173,6.1973,57800.6368
2006-02-10 13:05:00,17.87,17.88,17.78,17.79,72250.79598334557,6.1973,6.2008,6.1661,6.1696,72250.796
2006-02-10 13:10:00,17.79,17.86,17.78,17.84,42983.10066127847,6.1696,6.1938,6.1661,6.1869,42983.1007
2006-02-10 13:15:00,17.83,17.89,17.83,17.88,87435.70903747244,6.1834,6.2043,6.1834,6.2008,87435.709
2006-02-10 13:20:00,17.88,17.91,17.88,17.9,55106.53930933137,6.2008,6.2112,6.2008,6.2077,55106.5393
2006-02-10 13:25:00,17.9,17.93,17.9,17.93,51800.14695077149,6.2077,6.2181,6.2077,6.2181,51800.147
2006-02-10 13:30:00,17.92,17.95,17.92,17.94,18613.764388929707,6.2147,6.2251,6.2147,6.2216,18613.7644
2006-02-10 13:35:00,17.92,17.92,17.9,17.92,21920.15674748959,6.2147,6.2147,6.2077,6.2147,21920.1567
2006-02-10 13:40:00,17.92,17.92,17.86,17.92,32819.0056331129,6.2147,6.2147,6.1938,6.2147,32819.0056
2006-02-10 13:45:00,17.92,17.93,17.89,17.92,13715.405339211364,6.2147,6.2181,6.2043,6.2147,13715.4053
2006-02-10 13:50:00,17.91,17.94,17.88,17.89,32696.546656869945,6.2112,6.2216,6.2008,6.2043,32696.5467
2006-02-10 13:55:00,17.9,17.97,17.9,17.96,32574.087680626988,6.2077,6.232,6.2077,6.2285,32574.0877
2006-02-10 14:00:00,17.95,17.97,17.94,17.95,12980.651481753612,6.2251,6.232,6.2216,6.2251,12980.6515
2006-02-10 14:05:00,17.96,18.01,17.94,17.97,53514.57261817291,6.2285,6.2459,6.2216,6.232,53514.5726
2006-02-10 14:10:00,17.97,17.99,17.89,17.93,53024.73671320108,6.232,6.2389,6.2043,6.2181,53024.7367
2006-02-10 14:15:00,17.92,17.92,17.9,17.9,15062.454077883907,6.2147,6.2147,6.2077,6.2077,15062.4541
2006-02-10 14:20:00,17.9,17.92,17.89,17.91,35758.02106294391,6.2077,6.2147,6.2043,6.2112,35758.0211
2006-02-10 14:25:00,17.9,17.98,17.9,17.92,20205.731080088168,6.2077,6.2355,6.2077,6.2147,20205.7311
2006-02-10 14:30:00,17.93,17.97,17.92,17.94,18613.764388929707,6.2181,6.232,6.2147,6.2216,18613.7644
2006-02-10 14:35:00,17.95,17.99,17.95,17.98,43717.85451873622,6.2251,6.2389,6.2251,6.2355,43717.8545
2006-02-10 14:40:00,17.99,17.99,17.92,17.94,59759.9804065638,6.2389,6.2389,6.2147,6.2216,59759.9804
2006-02-10 14:45:00,17.96,17.97,17.92,17.97,52167.52387950036,6.2285,6.232,6.2147,6.232,52167.5239
2006-02-10 14:50:00,17.97,18.01,17.95,18.01,46289.49301983835,6.232,6.2459,6.2251,6.2459,46289.493
2006-02-10 14:55:00,18.01,18.06,18.01,18.06,30737.20303698261,6.2459,6.2632,6.2459,6.2632,30737.203
2006-02-10 15:00:00,18.06,18.1,18.06,18.07,45799.65711486652,6.2632,6.2771,6.2632,6.2667,45799.6571
2006-02-10 15:05:00,18.07,18.08,18.05,18.06,31349.4979181974,6.2667,6.2701,6.2597,6.2632,31349.4979
2006-02-10 15:10:00,18.06,18.08,18.04,18.08,228385.99069311772,6.2632,6.2701,6.2563,6.2701,228385.9907
2006-02-10 15:15:00,18.05,18.08,18.03,18.05,94905.70658829292,6.2597,6.2701,6.2528,6.2597,94905.7066
2006-02-10 15:20:00,18.04,18.05,18.02,18.04,60617.1932402645,6.2563,6.2597,6.2493,6.2563,60617.1932
2006-02-10 15:25:00,18.05,18.05,18.01,18.03,30002.449179524858,6.2597,6.2597,6.2459,6.2528,30002.4492
2006-02-10 15:30:00,18.03,18.03,17.97,17.97,87435.70903747244,6.2528,6.2528,6.232,6.232,87435.709
2006-02-10 15:35:00,17.97,17.97,17.95,17.97,130786.18662747978,6.232,6.232,6.2251,6.232,130786.1866
2006-02-10 15:40:00,17.97,17.98,17.96,17.96,78373.7447954935,6.232,6.2355,6.2285,6.2285,78373.7448
2006-02-10 15:45:00,17.95,17.97,17.84,17.9,329537.1050698016,6.2251,6.232,6.1869,6.2077,329537.1051
2006-02-10 15:50:00,17.9,17.91,17.86,17.9,199853.04922850843,6.2077,6.2112,6.1938,6.2077,199853.0492
2006-02-10 15:55:00,17.9,17.92,17.88,17.89,245897.62429586088,6.2077,6.2147,6.2008,6.2043,245897.6243
2006-02-13 09:30:00,17.97,18.17,17.92,17.93,91476.85525349008,6.232,6.3014,6.2147,6.2181,91476.8553
2006-02-13 09:35:00,17.93,17.99,17.91,17.92,55718.83419054616,6.2181,6.2389,6.2112,6.2147,55718.8342
2006-02-13 09:40:00,17.92,17.92,17.88,17.92,48493.7545922116,6.2147,6.2147,6.2008,6.2147,48493.7546
2006-02-13 09:45:00,17.92,17.97,17.87,17.89,56943.42395297575,6.2147,6.232,6.1973,6.2043,56943.424
2006-02-13 09:50:00,17.89,17.94,17.83,17.94,56208.670095518,6.2043,6.2216,6.1834,6.2216,56208.6701
2006-02-13 09:55:00,17.92,17.92,17.83,17.83,44819.98530492285,6.2147,6.2147,6.1834,6.1834,44819.9853
2006-02-13 10:00:00,17.83,17.92,17.83,17.89,130173.891746265,6.1834,6.2147,6.1834,6.2043,130173.8917
2006-02-13 10:05:00,17.89,17.96,17.89,17.96,39064.41342150379,6.2043,6.2285,6.2043,6.2285,39064.4134
2006-02-13 10:10:00,17.96,18.01,17.95,18.01,44942.44428116581,6.2285,6.2459,6.2251,6.2459,44942.4443
2006-02-13 10:15:00,18.01,18.04,17.97,17.98,60494.73426402155,6.2459,6.2563,6.232,6.2355,60494.7343
2006-02-13 10:20:00,17.97,18.04,17.92,18.01,46411.95199608131,6.232,6.2563,6.2147,6.2459,46411.952
2006-02-13 10:25:00,18.01,18.05,18.0,18.04,50698.016164584864,6.2459,6.2597,6.2424,6.2563,50698.0162
2006-02-13 10:30:00,18.05,18.05,18.01,18.05,85598.82439382806,6.2597,6.2597,6.2459,6.2597,85598.8244
2006-02-13 10:35:00,18.04,18.1,18.03,18.1,63433.74969385256,6.2563,6.2771,6.2528,6.2771,63433.7497
2006-02-13 10:40:00,18.11,18.11,18.05,18.06,32206.71075189811,6.2805,6.2805,6.2597,6.2632,32206.7108
2006-02-13 10:45:00,18.06,18.1,18.06,18.1,48983.59049718344,6.2632,6.2771,6.2632,6.2771,48983.5905
2006-02-13 10:50:00,18.1,18.11,18.08,18.1,65760.47024246877,6.2771,6.2805,6.2701,6.2771,65760.4702
2006-02-13 10:55:00,18.1,18.14,18.1,18.14,25838.843987264263,6.2771,6.291,6.2771,6.291,25838.844
2006-02-13 11:00:00,18.14,18.17,18.13,18.14,27185.89272593681,6.291,6.3014,6.2875,6.291,27185.8927
2006-02-13 11:05:00,18.14,18.2,18.13,18.16,53759.490570658825,6.291,6.3118,6.2875,6.2979,53759.4906
2006-02-13 11:10:00,18.16,18.21,18.14,18.16,39676.70830271859,6.2979,6.3152,6.291,6.2979,39676.7083
2006-02-13 11:15:00,18.15,18.19,18.1,18.1,51065.39309331374,6.2944,6.3083,6.2771,6.2771,51065.3931
2006-02-13 11:20:00,18.1,18.11,18.06,18.07,30124.90815576781,6.2771,6.2805,6.2632,6.2667,30124.9082
2006-02-13 11:25:00,18.07,18.16,18.06,18.09,39064.41342150379,6.2667,6.2979,6.2632,6.2736,39064.4134
2006-02-13 11:30:00,18.09,18.1,18.04,18.05,45922.11609110948,6.2736,6.2771,6.2563,6.2597,45922.1161
2006-02-13 11:35:00,18.05,18.1,18.05,18.09,89517.51163360274,6.2597,6.2771,6.2597,6.2736,89517.5116
2006-02-13 11:40:00,18.09,18.1,18.06,18.07,40166.54420769042,6.2736,6.2771,6.2632,6.2667,40166.5442
2006-02-13 11:45:00,18.07,18.1,18.06,18.07,13592.946362968403,6.2667,6.2771,6.2632,6.2667,13592.9464
2006-02-13 11:50:00,18.06,18.11,18.06,18.11,21062.94391378888,6.2632,6.2805,6.2632,6.2805,21062.9439
2006-02-13 11:55:00,18.1,18.15,18.09,18.15,63678.66764633847,6.2771,6.2944,6.2736,6.2944,63678.6676
2006-02-13 12:00:00,18.15,18.15,18.12,18.13,20450.649032574085,6.2944,6.2944,6.284,6.2875,20450.649
2006-02-13 12:05:00,18.14,18.14,18.09,18.1,20205.731080088168,6.291,6.291,6.2736,6.2771,20205.7311
2006-02-13 12:10:00,18.1,18.11,18.1,18.11,5020.818025961303,6.2771,6.2805,6.2771,6.2805,5020.818
2006-02-13 12:15:00,18.11,18.12,18.1,18.11,12980.651481753612,6.2805,6.284,6.2771,6.2805,12980.6515
2006-02-13 12:20:00,18.1,18.12,18.09,18.11,50820.47514082782,6.2771,6.284,6.2736,6.2805,50820.4751
2006-02-13 12:25:00,18.11,18.11,18.09,18.1,19226.0592701445,6.2805,6.2805,6.2736,6.2771,19226.0593
2006-02-13 12:30:00,18.1,18.12,18.05,18.06,87680.62698995836,6.2771,6.284,6.2597,6.2632,87680.627
2006-02-13 12:35:00,18.06,18.06,18.01,18.01,86578.49620377173,6.2632,6.2632,6.2459,6.2459,86578.4962
2006-02-13 12:40:00,18.01,18.04,17.97,17.97,40166.54420769042,6.2459,6.2563,6.232,6.232,40166.5442
2006-02-13 12:45:00,18.0,18.05,17.98,18.04,43840.31349497918,6.2424,6.2597,6.2355,6.2563,43840.3135
2006-02-13 12:50:00,18.04,18.04,17.97,17.97,12123.4386480529,6.2563,6.2563,6.232,6.232,12123.4386
2006-02-13 12:55:00,17.98,17.99,17.97,17.97,21430.320842517754,6.2355,6.2389,6.232,6.232,21430.3208
2006-02-13 13:00:00,17.98,18.01,17.98,18.01,26206.22091599314,6.2355,6.2459,6.2355,6.2459,26206.2209
2006-02-13 13:05:00,18.0,18.0,17.97,17.97,27553.269654665684,6.2424,6.2424,6.232,6.232,27553.2697
2006-02-13 13:10:00,17.97,17.98,17.95,17.96,59025.226549106046,6.232,6.2355,6.2251,6.2285,59025.2265
2006-02-13 13:15:00,17.96,17.97,17.96,17.97,56086.21111927504,6.2285,6.232,6.2285,6.232,56086.2111
2006-02-13 13:20:00,17.97,17.98,17.92,17.94,32206.71075189811,6.232,6.2355,6.2147,6.2216,32206.7108
2006-02-13 13:25:00,17.94,17.95,17.92,17.93,31227.038941954444,6.2216,6.2251,6.2147,6.2181,31227.0389
2006-02-13 13:30:00,17.93,17.95,17.92,17.92,29267.695322067106,6.2181,6.2251,6.2147,6.2147,29267.6953
2006-02-13 13:35:00,17.93,17.93,17.9,17.9,92089.15013470486,6.2181,6.2181,6.2077,6.2077,92089.1501
2006-02-13 13:40:00,17.89,17.93,17.84,17.93,83517.02179769776,6.2043,6.2181,6.1869,6.2181,83517.0218
2006-02-13 13:45:00,17.93,17.96,17.92,17.96,52412.44183198628,6.2181,6.2285,6.2147,6.2285,52412.4418
2006-02-13 13:50:00,17.96,17.99,17.96,17.97,46534.410972324265,6.2285,6.2389,6.2285,6.232,46534.411
2006-02-13 13:55:00,17.97,17.98,17.97,17.97,29635.07225079598,6.232,6.2355,6.232,6.232,29635.0723
2006-02-13 14:00:00,17.97,17.97,17.97,17.97,81557.67817781043,6.232,6.232,6.232,6.232,81557.6782
2006-02-13 14:05:00,17.97,17.98,17.96,17.97,40289.00318393338,6.232,6.2355,6.2285,6.232,40289.0032
2006-02-13 14:10:00,17.98,17.98,17.97,17.97,37962.28263531717,6.2355,6.2355,6.232,6.232,37962.2826
2006-02-13 14:15:00,17.97,18.0,17.97,17.98,30247.36713201077,6.232,6.2424,6.232,6.2355,30247.3671
2006-02-13 14:20:00,17.98,17.98,17.97,17.97,21430.320842517754,6.2355,6.2355,6.232,6.232,21430.3208
2006-02-13 14:25:00,17.97,17.97,17.97,17.97,19470.977222630416,6.232,6.232,6.232,6.232,19470.9772
2006-02-13 14:30:00,17.97,17.98,17.97,17.97,29512.613274553023,6.232,6.2355,6.232,6.232,29512.6133
2006-02-13 14:35:00,17.97,18.0,17.97,17.97,22287.533676218467,6.232,6.2424,6.232,6.232,22287.5337
2006-02-13 14:40:00,17.98,17.99,17.97,17.99,28288.02351212344,6.2355,6.2389,6.232,6.2389,28288.0235
2006-02-13 14:45:00,18.0,18.01,17.97,17.97,26451.13886847905,6.2424,6.2459,6.232,6.232,26451.1389
2006-02-13 14:50:00,17.97,17.99,17.97,17.97,32696.546656869945,6.232,6.2389,6.232,6.232,32696.5467
2006-02-13 14:55:00,17.97,17.99,17.97,17.97,19470.977222630416,6.232,6.2389,6.232,6.232,19470.9772
2006-02-13 15:00:00,17.97,17.98,17.97,17.97,34778.34925300024,6.232,6.2355,6.232,6.232,34778.3493
2006-02-13 15:05:00,17.97,17.97,17.97,17.97,54984.08033308841,6.232,6.232,6.232,6.232,54984.0803
2006-02-13 15:10:00,17.97,17.97,17.97,17.97,47391.62380602498,6.232,6.232,6.232,6.232,47391.6238
2006-02-13 15:15:00,17.97,17.97,17.94,17.97,55228.99828557433,6.232,6.232,6.2216,6.232,55228.9983
2006-02-13 15:20:00,17.97,17.97,17.95,17.96,87925.54494244428,6.232,6.232,6.2251,6.2285,87925.5449
2006-02-13 15:25:00,17.97,17.97,17.94,17.96,30737.20303698261,6.232,6.232,6.2216,6.2285,30737.203
2006-02-13 15:30:00,17.96,17.97,17.94,17.95,70413.9113397012,6.2285,6.232,6.2216,6.2251,70413.9113
2006-02-13 15:35:00,17.96,17.97,17.94,17.96,57433.25985794758,6.2285,6.232,6.2216,6.2285,57433.2599
2006-02-13 15:40:00,17.95,17.97,17.95,17.97,64535.88048003918,6.2251,6.232,6.2251,6.232,64535.8805
2006-02-13 15:45:00,17.96,17.97,17.94,17.95,64046.04457506735,6.2285,6.232,6.2216,6.2251,64046.0446
2006-02-13 15:50:00,17.95,17.97,17.93,17.93,89762.42958608865,6.2251,6.232,6.2181,6.2181,89762.4296
2006-02-13 15:55:00,17.93,17.94,17.92,17.93,95885.3783982366,6.2181,6.2216,6.2147,6.2181,95885.3784
2006-02-14 09:30:00,17.72,17.72,17.67,17.71,186015.1849130541,6.1453,6.1453,6.128,6.1418,186015.1849
2006-02-14 09:35:00,17.71,17.76,17.7,17.72,96497.67327945138,6.1418,6.1592,6.1384,6.1453,96497.6733
2006-02-14 09:40:00,17.71,17.74,17.68,17.68,144379.13299044818,6.1418,6.1522,6.1314,6.1314,144379.133
2006-02-14 09:45:00,17.68,17.73,17.67,17.68,151726.6715650257,6.1314,6.1488,6.128,6.1314,151726.6716
2006-02-14 09:50:00,17.67,17.68,17.64,17.65,120377.1736468283,6.128,6.1314,6.1176,6.121,120377.1736
2006-02-14 09:55:00,17.65,17.65,17.57,17.58,136786.67646338476,6.121,6.121,6.0933,6.0967,136786.6765
2006-02-14 10:00:00,17.58,17.6,17.54,17.58,203526.8185157972,6.0967,6.1037,6.0829,6.0967,203526.8185
2006-02-14 10:05:00,17.59,17.61,17.56,17.58,189566.4952241,6.1002,6.1071,6.0898,6.0967,189566.4952
2006-02-14 10:10:00,17.58,17.59,17.53,17.55,172054.86162135683,6.0967,6.1002,6.0794,6.0863,172054.8616
2006-02-14 10:15:00,17.55,17.59,17.54,17.56,192383.051677688,6.0863,6.1002,6.0829,6.0898,192383.0517
2006-02-14 10:20:00,17.56,17.64,17.56,17.57,210262.06220915992,6.0898,6.1176,6.0898,6.0933,210262.0622
2006-02-14 10:25:00,17.57,17.6,17.53,17.55,162135.68454567718,6.0933,6.1037,6.0794,6.0863,162135.6845
2006-02-14 10:30:00,17.54,17.56,17.52,17.53,119275.04286064168,6.0829,6.0898,6.0759,6.0794,119275.0429
2006-02-14 10:35:00,17.52,17.53,17.48,17.48,109110.94783247611,6.0759,6.0794,6.0621,6.0621,109110.9478
2006-02-14 10:40:00,17.48,17.51,17.39,17.4,89150.13470487387,6.0621,6.0725,6.0309,6.0343,89150.1347
2006-02-14 10:45:00,17.39,17.4,17.3,17.38,197281.4107274063,6.0309,6.0343,5.9996,6.0274,197281.4107
2006-02-14 10:50:00,17.4,17.4,17.35,17.36,63311.2907176096,6.0343,6.0343,6.017,6.0204,63311.2907
2006-02-14 10:55:00,17.37,17.4,17.34,17.4,92823.90399216262,6.0239,6.0343,6.0135,6.0343,92823.904
2006-02-14 11:00:00,17.39,17.42,17.36,17.36,89517.51163360274,6.0309,6.0413,6.0204,6.0204,89517.5116
2006-02-14 11:05:00,17.36,17.43,17.36,17.43,159686.505020818,6.0204,6.0447,6.0204,6.0447,159686.505
2006-02-14 11:10:00,17.43,17.53,17.43,17.52,85598.82439382806,6.0447,6.0794,6.0447,6.0759,85598.8244
2006-02-14 11:15:00,17.52,17.56,17.49,17.52,78741.12172422238,6.0759,6.0898,6.0655,6.0759,78741.1217
2006-02-14 11:20:00,17.52,17.56,17.49,17.54,48738.672544697525,6.0759,6.0898,6.0655,6.0829,48738.6725
2006-02-14 11:25:00,17.54,17.56,17.47,17.5,119275.04286064168,6.0829,6.0898,6.0586,6.069,119275.0429
2006-02-14 11:30:00,17.49,17.54,17.48,17.52,48861.13152094048,6.0655,6.0829,6.0621,6.0759,48861.1315
2006-02-14 11:35:00,17.53,17.55,17.52,17.53,84006.8577026696,6.0794,6.0863,6.0759,6.0794,84006.8577
2006-02-14 11:40:00,17.52,17.53,17.46,17.46,56698.50600048983,6.0759,6.0794,6.0551,6.0551,56698.506
2006-02-14 11:45:00,17.47,17.51,17.45,17.45,51555.22899828557,6.0586,6.0725,6.0517,6.0517,51555.229
2006-02-14 11:50:00,17.44,17.46,17.41,17.46,90007.34753857457,6.0482,6.0551,6.0378,6.0551,90007.3475
2006-02-14 11:55:00,17.46,17.49,17.44,17.46,57310.80088170463,6.0551,6.0655,6.0482,6.0551,57310.8009
2006-02-14 12:00:00,17.45,17.48,17.43,17.46,95273.0835170218,6.0517,6.0621,6.0447,6.0551,95273.0835
2006-02-14 12:05:00,17.47,17.51,17.45,17.49,79843.252510409,6.0586,6.0725,6.0517,6.0655,79843.2525
2006-02-14 12:10:00,17.49,17.52,17.47,17.52,28410.4824883664,6.0655,6.0759,6.0586,6.0759,28410.4825
2006-02-14 12:15:00,17.51,17.52,17.46,17.48,34166.05437178545,6.0725,6.0759,6.0551,6.0621,34166.0544
2006-02-14 12:20:00,17.46,17.49,17.46,17.49,101885.86823414156,6.0551,6.0655,6.0551,6.0655,101885.8682
2006-02-14 12:25:00,17.5,17.5,17.47,17.48,41268.67499387705,6.069,6.069,6.0586,6.0621,41268.675
2006-02-14 12:30:00,17.47,17.52,17.47,17.49,60004.89835904972,6.0586,6.0759,6.0586,6.0655,60004.8984
2006-02-14 12:35:00,17.5,17.51,17.49,17.5,12368.356600538818,6.069,6.0725,6.0655,6.069,12368.3566
2006-02-14 12:40:00,17.5,17.52,17.49,17.51,43962.77247122214,6.069,6.0759,6.0655,6.0725,43962.7725
2006-02-14 12:45:00,17.51,17.54,17.51,17.54,72618.17291207446,6.0725,6.0829,6.0725,6.0829,72618.1729
2006-02-14 12:50:00,17.55,17.56,17.52,17.52,76414.40117560617,6.0863,6.0898,6.0759,6.0759,76414.4012
2006-02-14 12:55:00,17.52,17.55,17.52,17.53,22777.36958119029,6.0759,6.0863,6.0759,6.0794,22777.3696
2006-02-14 13:00:00,17.54,17.56,17.53,17.55,86578.49620377173,6.0829,6.0898,6.0794,6.0863,86578.4962
2006-02-14 13:05:00,17.55,17.59,17.54,17.59,102620.6220915993,6.0863,6.1002,6.0829,6.1002,102620.6221
2006-02-14 13:10:00,17.58,17.59,17.57,17.57,21185.40289003184,6.0967,6.1002,6.0933,6.0933,21185.4029
2006-02-14 13:15:00,17.57,17.6,17.57,17.59,49106.0494734264,6.0933,6.1037,6.0933,6.1002,49106.0495
2006-02-14 13:20:00,17.59,17.6,17.59,17.6,49473.42640215527,6.1002,6.1037,6.1002,6.1037,49473.4264
2006-02-14 13:25:00,17.6,17.65,17.6,17.64,64290.96252755327,6.1037,6.121,6.1037,6.1176,64290.9625
2006-02-14 13:30:00,17.64,17.65,17.6,17.61,76414.40117560617,6.1176,6.121,6.1037,6.1071,76414.4012
2006-02-14 13:35:00,17.6,17.61,17.6,17.61,33063.92358559882,6.1037,6.1071,6.1037,6.1071,33063.9236
2006-02-14 13:40:00,17.61,17.72,17.61,17.72,99436.6887092824,6.1071,6.1453,6.1071,6.1453,99436.6887
2006-02-14 13:45:00,17.7,17.72,17.69,17.72,51310.31104579965,6.1384,6.1453,6.1349,6.1453,51310.311
2006-02-14 13:50:00,17.71,17.79,17.71,17.77,102498.16311535636,6.1418,6.1696,6.1418,6.1626,102498.1631
2006-02-14 13:55:00,17.78,17.83,17.78,17.79,65025.716385011016,6.1661,6.1834,6.1661,6.1696,65025.7164
2006-02-14 14:00:00,17.79,17.84,17.78,17.81,47146.70585353906,6.1696,6.1869,6.1661,6.1765,47146.7059
2006-02-14 14:05:00,17.8,17.84,17.79,17.79,58412.93166789125,6.173,6.1869,6.1696,6.1696,58412.9317
2006-02-14 14:10:00,17.79,17.81,17.74,17.77,45187.36223365172,6.1696,6.1765,6.1522,6.1626,45187.3622
2006-02-14 14:15:00,17.77,17.77,17.66,17.68,37594.90570658829,6.1626,6.1626,6.1245,6.1314,37594.9057
2006-02-14 14:20:00,17.68,17.74,17.68,17.71,38329.65956404605,6.1314,6.1522,6.1314,6.1418,38329.6596
2006-02-14 14:25:00,17.73,17.73,17.68,17.7,47759.000734753856,6.1488,6.1488,6.1314,6.1384,47759.0007
2006-02-14 14:30:00,17.69,17.69,17.61,17.63,121111.92750428604,6.1349,6.1349,6.1071,6.1141,121111.9275
2006-02-14 14:35:00,17.63,17.64,17.57,17.58,51800.14695077149,6.1141,6.1176,6.0933,6.0967,51800.147
2006-02-14 14:40:00,17.59,17.6,17.55,17.56,106294.39137888806,6.1002,6.1037,6.0863,6.0898,106294.3914
2006-02-14 14:45:00,17.56,17.57,17.55,17.56,35145.726181729115,6.0898,6.0933,6.0863,6.0898,35145.7262
2006-02-14 14:50:00,17.56,17.58,17.55,17.57,66740.14205241244,6.0898,6.0967,6.0863,6.0933,66740.1421
2006-02-14 14:55:00,17.57,17.59,17.57,17.59,62943.91378888072,6.0933,6.1002,6.0933,6.1002,62943.9138
2006-02-14 15:00:00,17.58,17.61,17.55,17.57,54739.162380602495,6.0967,6.1071,6.0863,6.0933,54739.1624
2006-02-14 15:05:00,17.58,17.61,17.57,17.58,32819.0056331129,6.0967,6.1071,6.0933,6.0967,32819.0056
2006-02-14 15:10:00,17.57,17.6,17.56,17.57,54249.32647563066,6.0933,6.1037,6.0898,6.0933,54249.3265
2006-02-14 15:15:00,17.57,17.61,17.54,17.57,87925.54494244428,6.0933,6.1071,6.0829,6.0933,87925.5449
2006-02-14 15:20:00,17.57,17.59,17.54,17.54,100293.90154298308,6.0933,6.1002,6.0829,6.0829,100293.9015
2006-02-14 15:25:00,17.56,17.57,17.52,17.57,72128.33700710261,6.0898,6.0933,6.0759,6.0933,72128.337
2006-02-14 15:30:00,17.56,17.57,17.52,17.52,113152.09404849376,6.0898,6.0933,6.0759,6.0759,113152.094
2006-02-14 15:35:00,17.52,17.55,17.52,17.53,138011.26622581435,6.0759,6.0863,6.0759,6.0794,138011.2662
2006-02-14 15:40:00,17.53,17.54,17.48,17.49,120254.71467058537,6.0794,6.0829,6.0621,6.0655,120254.7147
2006-02-14 15:45:00,17.48,17.53,17.48,17.53,127602.25324516286,6.0621,6.0794,6.0621,6.0794,127602.2532
2006-02-14 15:50:00,17.53,17.57,17.5,17.55,140705.36370315944,6.0794,6.0933,6.069,6.0863,140705.3637
2006-02-14 15:55:00,17.54,17.57,17.52,17.54,158339.45628214546,6.0829,6.0933,6.0759,6.0829,158339.4563
2006-02-15 09:30:00,17.6,17.63,17.58,17.62,80088.17046289492,6.1037,6.1141,6.0967,6.1106,80088.1705
2006-02-15 09:35:00,17.62,17.69,17.61,17.67,65882.92921871172,6.1106,6.1349,6.1071,6.128,65882.9292
2006-02-15 09:40:00,17.66,17.74,17.66,17.7,97477.34508939504,6.1245,6.1522,6.1245,6.1384,97477.3451
2006-02-15 09:45:00,17.7,17.75,17.67,17.73,54494.24442811657,6.1384,6.1557,6.128,6.1488,54494.2444
2006-02-15 09:50:00,17.73,17.76,17.7,17.73,70658.82929218712,6.1488,6.1592,6.1384,6.1488,70658.8293
2006-02-15 09:55:00,17.74,17.83,17.74,17.79,113397.01200097968,6.1522,6.1834,6.1522,6.1696,113397.012
2006-02-15 10:00:00,17.79,17.8,17.76,17.8,43105.55963752143,6.1696,6.173,6.1592,6.173,43105.5596
2006-02-15 10:05:00,17.8,17.92,17.8,17.9,99926.52461425422,6.173,6.2147,6.173,6.2077,99926.5246
2006-02-15 10:10:00,17.9,17.94,17.9,17.93,75434.7293656625,6.2077,6.2216,6.2077,6.2181,75434.7294
2006-02-15 10:15:00,17.94,17.95,17.88,17.91,98334.55792309577,6.2216,6.2251,6.2008,6.2112,98334.5579
2006-02-15 10:20:00,17.91,17.96,17.9,17.94,138868.47905951506,6.2112,6.2285,6.2077,6.2216,138868.4791
2006-02-15 10:25:00,17.94,18.06,17.93,18.05,92946.36296840558,6.2216,6.2632,6.2181,6.2597,92946.363
2006-02-15 10:30:00,18.04,18.06,17.9,17.9,117683.07616948322,6.2563,6.2632,6.2077,6.2077,117683.0762
2006-02-15 10:35:00,17.92,17.92,17.79,17.87,112539.79916727896,6.2147,6.2147,6.1696,6.1973,112539.7992
2006-02-15 10:40:00,17.87,17.93,17.85,17.92,127234.876316434,6.1973,6.2181,6.1904,6.2147,127234.8763
2006-02-15 10:45:00,17.92,17.93,17.85,17.86,61719.32402645113,6.2147,6.2181,6.1904,6.1938,61719.324
2006-02-15 10:50:00,17.85,17.87,17.79,17.82,68821.94464854273,6.1904,6.1973,6.1696,6.18,68821.9446
2006-02-15 10:55:00,17.82,17.88,17.78,17.88,34166.05437178545,6.18,6.2008,6.1661,6.2008,34166.0544
2006-02-15 11:00:00,17.88,18.01,17.88,17.99,77516.53196179279,6.2008,6.2459,6.2008,6.2389,77516.532
2006-02-15 11:05:00,17.99,18.02,17.94,17.94,51800.14695077149,6.2389,6.2493,6.2216,6.2216,51800.147
2006-02-15 11:10:00,17.95,17.98,17.94,17.97,34778.34925300024,6.2251,6.2355,6.2216,6.232,34778.3493
2006-02-15 11:15:00,17.96,17.96,17.9,17.92,31349.4979181974,6.2285,6.2285,6.2077,6.2147,31349.4979
2006-02-15 11:20:00,17.92,17.94,17.87,17.88,34900.8082292432,6.2147,6.2216,6.1973,6.2008,34900.8082
2006-02-15 11:25:00,17.88,17.9,17.84,17.88,73108.00881704628,6.2008,6.2077,6.1869,6.2008,73108.0088
2006-02-15 11:30:00,17.88,17.88,17.85,17.87,54616.703404359534,6.2008,6.2008,6.1904,6.1973,54616.7034
2006-02-15 11:35:00,17.86,17.88,17.81,17.86,36737.69287288758,6.1938,6.2008,6.1765,6.1938,36737.6929
2006-02-15 11:40:00,17.87,17.88,17.85,17.88,21062.94391378888,6.1973,6.2008,6.1904,6.2008,21062.9439
2006-02-15 11:45:00,17.88,17.91,17.88,17.89,50820.47514082782,6.2008,6.2112,6.2008,6.2043,50820.4751
2006-02-15 11:50:00,17.9,17.92,17.89,17.92,31227.038941954444,6.2077,6.2147,6.2043,6.2147,31227.0389
2006-02-15 11:55:00,17.92,17.95,17.92,17.95,26940.974773450893,6.2147,6.2251,6.2147,6.2251,26940.9748
2006-02-15 12:00:00,17.94,17.99,17.93,17.98,41880.96987509184,6.2216,6.2389,6.2181,6.2355,41880.9699
2006-02-15 12:05:00,17.97,17.98,17.94,17.94,15797.20793534166,6.232,6.2355,6.2216,6.2216,15797.2079
2006-02-15 12:10:00,17.95,17.97,17.92,17.92,81680.13715405339,6.2251,6.232,6.2147,6.2147,81680.1372
2006-02-15 12:15:00,17.92,17.93,17.82,17.83,54616.703404359534,6.2147,6.2181,6.18,6.1834,54616.7034
2006-02-15 12:20:00,17.83,17.83,17.77,17.78,76414.40117560617,6.1834,6.1834,6.1626,6.1661,76414.4012
2006-02-15 12:25:00,17.79,17.79,17.76,17.76,41146.21601763409,6.1696,6.1696,6.1592,6.1592,41146.216
2006-02-15 12:30:00,17.76,17.77,17.68,17.68,81680.13715405339,6.1592,6.1626,6.1314,6.1314,81680.1372
2006-02-15 12:35:00,17.68,17.7,17.64,17.68,38941.95444526083,6.1314,6.1384,6.1176,6.1314,38941.9544
2006-02-15 12:40:00,17.67,17.71,17.64,17.71,97967.18099436688,6.128,6.1418,6.1176,6.1418,97967.181
2006-02-15 12:45:00,17.71,17.73,17.69,17.73,58535.39064413421,6.1418,6.1488,6.1349,6.1488,58535.3906
2006-02-15 12:50:00,17.73,17.74,17.72,17.74,102375.70413911338,6.1488,6.1522,6.1453,6.1522,102375.7041
2006-02-15 12:55:00,17.73,17.81,17.73,17.79,57800.636786676456,6.1488,6.1765,6.1488,6.1696,57800.6368
2006-02-15 13:00:00,17.79,17.81,17.78,17.8,37227.52877785941,6.1696,6.1765,6.1661,6.173,37227.5288
2006-02-15 13:05:00,17.81,17.81,17.77,17.79,53759.490570658825,6.1765,6.1765,6.1626,6.1696,53759.4906
2006-02-15 13:10:00,17.79,17.81,17.79,17.8,23634.58241489101,6.1696,6.1765,6.1696,6.173,23634.5824
2006-02-15 13:15:00,17.81,17.84,17.8,17.84,34900.8082292432,6.1765,6.1869,6.173,6.1869,34900.8082
2006-02-15 13:20:00,17.85,17.85,17.81,17.81,56576.04702424687,6.1904,6.1904,6.1765,6.1765,56576.047
2006-02-15 13:25:00,17.81,17.82,17.8,17.8,19593.436198873376,6.1765,6.18,6.173,6.173,19593.4362
2006-02-15 13:30:00,17.81,17.86,17.8,17.84,25961.302963507223,6.1765,6.1938,6.173,6.1869,25961.303
2006-02-15 13:35:00,17.85,17.85,17.79,17.8,25226.54910604947,6.1904,6.1904,6.1696,6.173,25226.5491
2006-02-15 13:40:00,17.81,17.83,17.8,17.83,26083.76193975018,6.1765,6.1834,6.173,6.1834,26083.7619
2006-02-15 13:45:00,17.83,17.83,17.82,17.83,22409.992652461424,6.1834,6.1834,6.18,6.1834,22409.9927
2006-02-15 13:50:00,17.82,17.86,17.81,17.83,57800.636786676456,6.18,6.1938,6.1765,6.1834,57800.6368
2006-02-15 13:55:00,17.83,17.91,17.82,17.88,54004.408523144746,6.1834,6.2112,6.18,6.2008,54004.4085
2006-02-15 14:00:00,17.92,17.93,17.9,17.92,50698.016164584864,6.2147,6.2181,6.2077,6.2147,50698.0162
2006-02-15 14:05:00,17.93,17.93,17.89,17.9,37594.90570658829,6.2181,6.2181,6.2043,6.2077,37594.9057
2006-02-15 14:10:00,17.9,17.92,17.87,17.88,40901.29806514817,6.2077,6.2147,6.1973,6.2008,40901.2981
2006-02-15 14:15:00,17.88,17.88,17.8,17.84,75312.27038941954,6.2008,6.2008,6.173,6.1869,75312.2704
2006-02-15 14:20:00,17.83,17.86,17.81,17.83,57433.25985794758,6.1834,6.1938,6.1765,6.1834,57433.2599
2006-02-15 14:25:00,17.83,17.86,17.83,17.83,69679.15748224345,6.1834,6.1938,6.1834,6.1834,69679.1575
2006-02-15 14:30:00,17.84,17.84,17.8,17.83,50330.63923585598,6.1869,6.1869,6.173,6.1834,50330.6392
2006-02-15 14:35:00,17.82,17.82,17.74,17.74,26206.22091599314,6.18,6.18,6.1522,6.1522,26206.2209
2006-02-15 14:40:00,17.74,17.74,17.71,17.73,35513.103110458,6.1522,6.1522,6.1418,6.1488,35513.1031
2006-02-15 14:45:00,17.73,17.73,17.71,17.72,13715.405339211364,6.1488,6.1488,6.1418,6.1453,13715.4053
2006-02-15 14:50:00,17.71,17.78,17.7,17.77,63433.74969385256,6.1418,6.1661,6.1384,6.1626,63433.7497
2006-02-15 14:55:00,17.76,17.78,17.75,17.77,86211.11927504286,6.1592,6.1661,6.1557,6.1626,86211.1193
2006-02-15 15:00:00,17.76,17.76,17.67,17.67,78741.12172422238,6.1592,6.1592,6.128,6.128,78741.1217
2006-02-15 15:05:00,17.68,17.73,17.67,17.72,71393.58314964487,6.1314,6.1488,6.128,6.1453,71393.5831
2006-02-15 15:10:00,17.71,17.72,17.69,17.72,80088.17046289492,6.1418,6.1453,6.1349,6.1453,80088.1705
2006-02-15 15:15:00,17.72,17.74,17.7,17.7,40166.54420769042,6.1453,6.1522,6.1384,6.1384,40166.5442
2006-02-15 15:20:00,17.7,17.74,17.68,17.74,57065.88292921871,6.1384,6.1522,6.1314,6.1522,57065.8829
2006-02-15 15:25:00,17.74,17.79,17.74,17.78,84986.52951261327,6.1522,6.1696,6.1522,6.1661,84986.5295
2006-02-15 15:30:00,17.78,17.79,17.77,17.79,105192.26059270144,6.1661,6.1696,6.1626,6.1696,105192.2606
2006-02-15 15:35:00,17.79,17.79,17.77,17.78,73720.30369826108,6.1696,6.1696,6.1626,6.1661,73720.3037
2006-02-15 15:40:00,17.79,17.83,17.78,17.83,123561.10702914523,6.1696,6.1834,6.1661,6.1834,123561.107
2006-02-15 15:45:00,17.83,17.83,17.79,17.79,99926.52461425422,6.1834,6.1834,6.1696,6.1696,99926.5246
2006-02-15 15:50:00,17.8,17.81,17.78,17.79,113397.01200097968,6.173,6.1765,6.1661,6.1696,113397.012
2006-02-15 15:55:00,17.79,17.81,17.77,17.79,178912.5642909625,6.1696,6.1765,6.1626,6.1696,178912.5643
2006-02-16 09:30:00,17.77,18.01,17.77,18.01,108376.19397501837,6.1626,6.2459,6.1626,6.2459,108376.194
2006-02-16 09:35:00,18.01,18.07,17.97,18.04,81680.13715405339,6.2459,6.2667,6.232,6.2563,81680.1372
2006-02-16 09:40:00,18.04,18.06,17.99,18.04,40289.00318393338,6.2563,6.2632,6.2389,6.2563,40289.0032
2006-02-16 09:45:00,18.03,18.11,18.0,18.11,66985.06000489835,6.2528,6.2805,6.2424,6.2805,66985.06
2006-02-16 09:50:00,18.12,18.12,18.02,18.06,54739.162380602495,6.284,6.284,6.2493,6.2632,54739.1624
2006-02-16 09:55:00,18.05,18.09,18.05,18.07,42738.18270879255,6.2597,6.2736,6.2597,6.2667,42738.1827
2006-02-16 10:00:00,18.07,18.1,18.04,18.06,34655.89027675729,6.2667,6.2771,6.2563,6.2632,34655.8903
2006-02-16 10:05:00,18.06,18.06,18.03,18.06,91109.4783247612,6.2632,6.2632,6.2528,6.2632,91109.4783
2006-02-16 10:10:00,18.06,18.13,18.05,18.11,50453.09821209894,6.2632,6.2875,6.2597,6.2805,50453.0982
2006-02-16 10:15:00,18.12,18.13,18.05,18.08,56453.58804800391,6.284,6.2875,6.2597,6.2701,56453.588
2006-02-16 10:20:00,18.08,18.11,18.06,18.1,22287.533676218467,6.2701,6.2805,6.2632,6.2771,22287.5337
2006-02-16 10:25:00,18.1,18.12,18.09,18.1,33553.75949057066,6.2771,6.284,6.2736,6.2771,33553.7595
2006-02-16 10:30:00,18.1,18.1,18.04,18.06,96007.83737447954,6.2771,6.2771,6.2563,6.2632,96007.8374
2006-02-16 10:35:00,18.06,18.06,18.0,18.0,62943.91378888072,6.2632,6.2632,6.2424,6.2424,62943.9138
2006-02-16 10:40:00,18.0,18.01,17.97,17.99,36615.23389664462,6.2424,6.2459,6.232,6.2389,36615.2339
2006-02-16 10:45:00,17.99,18.05,17.98,18.01,46656.869948567226,6.2389,6.2597,6.2355,6.2459,46656.8699
2006-02-16 10:50:00,18.01,18.1,18.0,18.06,129071.76096007836,6.2459,6.2771,6.2424,6.2632,129071.761
2006-02-16 10:55:00,18.06,18.1,18.03,18.03,20328.19005633113,6.2632,6.2771,6.2528,6.2528,20328.1901
2006-02-16 11:00:00,18.03,18.06,18.02,18.04,24736.71320107764,6.2528,6.2632,6.2493,6.2563,24736.7132
2006-02-16 11:05:00,18.05,18.12,18.04,18.12,98457.01689933872,6.2597,6.284,6.2563,6.284,98457.0169
2006-02-16 11:10:00,18.13,18.16,18.13,18.13,41268.67499387705,6.2875,6.2979,6.2875,6.2875,41268.675
2006-02-16 11:15:00,18.13,18.13,18.09,18.1,31716.87484692628,6.2875,6.2875,6.2736,6.2771,31716.8748
2006-02-16 11:20:00,18.1,18.13,18.08,18.1,37105.06980161645,6.2771,6.2875,6.2701,6.2771,37105.0698
2006-02-16 11:25:00,18.1,18.13,18.1,18.11,48616.213568454565,6.2771,6.2875,6.2771,6.2805,48616.2136
2006-02-16 11:30:00,18.11,18.14,18.11,18.12,16409.50281655645,6.2805,6.291,6.2805,6.284,16409.5028
2006-02-16 11:35:00,18.11,18.13,18.09,18.1,41023.75704139113,6.2805,6.2875,6.2736,6.2771,41023.757
2006-02-16 11:40:00,18.1,18.12,18.1,18.1,15919.666911584618,6.2771,6.284,6.2771,6.2771,15919.6669
2006-02-16 11:45:00,18.11,18.12,18.1,18.1,49840.80333088415,6.2805,6.284,6.2771,6.2771,49840.8033
2006-02-16 11:50:00,18.1,18.11,18.07,18.1,19960.81312760225,6.2771,6.2805,6.2667,6.2771,19960.8131
2006-02-16 11:55:00,18.1,18.12,18.09,18.09,15674.7489590987,6.2771,6.284,6.2736,6.2736,15674.749
2006-02-16 12:00:00,18.1,18.12,18.08,18.1,27920.64658339456,6.2771,6.284,6.2701,6.2771,27920.6466
2006-02-16 12:05:00,18.1,18.12,18.1,18.12,32574.087680626988,6.2771,6.284,6.2771,6.284,32574.0877
2006-02-16 12:10:00,18.12,18.16,18.12,18.14,47391.62380602498,6.284,6.2979,6.284,6.291,47391.6238
2006-02-16 12:15:00,18.14,18.15,18.13,18.14,15552.289982855742,6.291,6.2944,6.2875,6.291,15552.29
2006-02-16 12:20:00,18.14,18.17,18.14,18.16,27553.269654665684,6.291,6.3014,6.291,6.2979,27553.2697
2006-02-16 12:25:00,18.16,18.17,18.14,18.16,23634.58241489101,6.2979,6.3014,6.291,6.2979,23634.5824
2006-02-16 12:30:00,18.16,18.17,18.12,18.14,19103.60029390154,6.2979,6.3014,6.284,6.291,19103.6003
2006-02-16 12:35:00,18.14,18.19,18.14,18.18,15674.7489590987,6.291,6.3083,6.291,6.3048,15674.749
2006-02-16 12:40:00,18.19,18.2,18.15,18.19,29757.53122703894,6.3083,6.3118,6.2944,6.3083,29757.5312
2006-02-16 12:45:00,18.18,18.21,18.18,18.2,11878.520695566984,6.3048,6.3152,6.3048,6.3118,11878.5207
2006-02-16 12:50:00,18.2,18.22,18.19,18.21,27675.728630908645,6.3118,6.3187,6.3083,6.3152,27675.7286
2006-02-16 12:55:00,18.2,18.22,18.2,18.22,13470.487386725446,6.3118,6.3187,6.3118,6.3187,13470.4874
2006-02-16 13:00:00,18.22,18.22,18.17,18.19,21920.15674748959,6.3187,6.3187,6.3014,6.3083,21920.1567
2006-02-16 13:05:00,18.19,18.19,18.18,18.19,16409.50281655645,6.3083,6.3083,6.3048,6.3083,16409.5028
2006-02-16 13:10:00,18.19,18.23,18.16,18.23,48126.37766348273,6.3083,6.3222,6.2979,6.3222,48126.3777
2006-02-16 13:15:00,18.23,18.28,18.22,18.27,39186.87239774675,6.3222,6.3395,6.3187,6.336,39186.8724
2006-02-16 13:20:00,18.28,18.28,18.24,18.26,52902.27773695812,6.3395,6.3395,6.3256,6.3326,52902.2777
2006-02-16 13:25:00,18.26,18.26,18.15,18.15,28655.400440852314,6.3326,6.3326,6.2944,6.2944,28655.4004
2006-02-16 13:30:00,18.16,18.16,18.13,18.14,33798.67744305657,6.2979,6.2979,6.2875,6.291,33798.6774
2006-02-16 13:35:00,18.14,18.14,18.09,18.09,61351.94709772226,6.291,6.291,6.2736,6.2736,61351.9471
2006-02-16 13:40:00,18.09,18.1,18.07,18.07,23879.500367376928,6.2736,6.2771,6.2667,6.2667,23879.5004
2006-02-16 13:45:00,18.08,18.09,18.06,18.08,23634.58241489101,6.2701,6.2736,6.2632,6.2701,23634.5824
2006-02-16 13:50:00,18.09,18.1,18.06,18.06,21797.697771246632,6.2736,6.2771,6.2632,6.2632,21797.6978
2006-02-16 13:55:00,18.06,18.06,18.04,18.06,59147.68552534901,6.2632,6.2632,6.2563,6.2632,59147.6855
2006-02-16 14:00:00,18.06,18.06,18.02,18.06,74332.59857947587,6.2632,6.2632,6.2493,6.2632,74332.5986
2006-02-16 14:05:00,18.06,18.06,18.05,18.06,19470.977222630416,6.2632,6.2632,6.2597,6.2632,19470.9772
2006-02-16 14:10:00,18.06,18.06,18.02,18.02,30124.90815576781,6.2632,6.2632,6.2493,6.2493,30124.9082
2006-02-16 14:15:00,18.03,18.03,18.01,18.02,34778.34925300024,6.2528,6.2528,6.2459,6.2493,34778.3493
2006-02-16 14:20:00,18.01,18.08,18.01,18.08,291084.98652951256,6.2459,6.2701,6.2459,6.2701,291084.9865
2006-02-16 14:25:00,18.07,18.07,18.03,18.05,238917.46265001225,6.2667,6.2667,6.2528,6.2597,238917.4627
2006-02-16 14:30:00,18.05,18.06,18.02,18.06,63433.74969385256,6.2597,6.2632,6.2493,6.2632,63433.7497
2006-02-16 14:35:00,18.06,18.06,17.99,18.04,73720.30369826108,6.2632,6.2632,6.2389,6.2563,73720.3037
2006-02-16 14:40:00,18.03,18.04,18.02,18.03,14572.618172912073,6.2528,6.2563,6.2493,6.2528,14572.6182
2006-02-16 14:45:00,18.03,18.04,18.03,18.04,22899.82855743326,6.2528,6.2563,6.2528,6.2563,22899.8286
2006-02-16 14:50:00,18.04,18.04,18.02,18.03,33431.3005143277,6.2563,6.2563,6.2493,6.2528,33431.3005
2006-02-16 14:55:00,18.03,18.07,18.03,18.06,61719.32402645113,6.2528,6.2667,6.2528,6.2632,61719.324
2006-02-16 15:00:00,18.06,18.11,18.06,18.06,42738.18270879255,6.2632,6.2805,6.2632,6.2632,42738.1827
2006-02-16 15:05:00,18.06,18.06,18.04,18.05,38574.57751653196,6.2632,6.2632,6.2563,6.2597,38574.5775
2006-02-16 15:10:00,18.05,18.06,18.04,18.05,57310.80088170463,6.2597,6.2632,6.2563,6.2597,57310.8009
2006-02-16 15:15:00,18.05,18.06,18.03,18.05,110580.4555473916,6.2597,6.2632,6.2528,6.2597,110580.4555
2006-02-16 15:20:00,18.04,18.05,18.02,18.02,64780.7984325251,6.2563,6.2597,6.2493,6.2493,64780.7984
2006-02-16 15:25:00,18.03,18.06,18.02,18.05,155033.06392358558,6.2528,6.2632,6.2493,6.2597,155033.0639
2006-02-16 15:30:00,18.05,18.11,18.05,18.1,66372.76512368357,6.2597,6.2805,6.2597,6.2771,66372.7651
2006-02-16 15:35:00,18.1,18.11,18.09,18.1,126622.5814352192,6.2771,6.2805,6.2736,6.2771,126622.5814
2006-02-16 15:40:00,18.1,18.13,18.09,18.1,136296.84055841292,6.2771,6.2875,6.2736,6.2771,136296.8406
2006-02-16 15:45:00,18.1,18.11,18.09,18.09,94538.32965956404,6.2771,6.2805,6.2736,6.2736,94538.3297
2006-02-16 15:50:00,18.1,18.1,18.04,18.05,191893.21577271607,6.2771,6.2771,6.2563,6.2597,191893.2158
2006-02-16 15:55:00,18.04,18.08,18.03,18.07,292921.8711731569,6.2563,6.2701,6.2528,6.2667,292921.8712
2006-02-17 09:30:00,18.09,18.23,18.05,18.12,581312.7602253244,6.2736,6.3222,6.2597,6.284,581312.7602
2006-02-17 09:35:00,18.11,18.21,18.1,18.21,173279.45138378642,6.2805,6.3152,6.2771,6.3152,173279.4514
2006-02-17 09:40:00,18.22,18.29,18.19,18.2,125153.07372030368,6.3187,6.343,6.3083,6.3118,125153.0737
2006-02-17 09:45:00,18.19,18.28,18.17,18.2,166176.83076169482,6.3083,6.3395,6.3014,6.3118,166176.8308
2006-02-17 09:50:00,18.21,18.21,18.11,18.11,103232.9169728141,6.3152,6.3152,6.2805,6.2805,103232.917
2006-02-17 09:55:00,18.12,18.14,18.11,18.12,70291.45236345823,6.284,6.291,6.2805,6.284,70291.4524
2006-02-17 10:00:00,18.12,18.19,18.12,18.18,87680.62698995836,6.284,6.3083,6.284,6.3048,87680.627
2006-02-17 10:05:00,18.18,18.21,18.17,18.2,50085.72128337007,6.3048,6.3152,6.3014,6.3118,50085.7213
2006-02-17 10:10:00,18.21,18.26,18.2,18.24,91476.85525349008,6.3152,6.3326,6.3118,6.3256,91476.8553
2006-02-17 10:15:00,18.23,18.29,18.2,18.29,29390.154298310063,6.3222,6.343,6.3118,6.343,29390.1543
2006-02-17 10:20:00,18.29,18.38,18.28,18.3,206343.37496938524,6.343,6.3742,6.3395,6.3464,206343.375
2006-02-17 10:25:00,18.31,18.37,18.28,18.37,59270.14450159196,6.3499,6.3707,6.3395,6.3707,59270.1445
2006-02-17 10:30:00,18.37,18.37,18.32,18.32,33921.13641929953,6.3707,6.3707,6.3534,6.3534,33921.1364
2006-02-17 10:35:00,18.33,18.37,18.29,18.32,91476.85525349008,6.3568,6.3707,6.343,6.3534,91476.8553
2006-02-17 10:40:00,18.31,18.31,18.27,18.28,46289.49301983835,6.3499,6.3499,6.336,6.3395,46289.493
2006-02-17 10:45:00,18.28,18.29,18.28,18.28,33431.3005143277,6.3395,6.343,6.3395,6.3395,33431.3005
2006-02-17 10:50:00,18.29,18.32,18.28,18.28,40901.29806514817,6.343,6.3534,6.3395,6.3395,40901.2981
2006-02-17 10:55:00,18.29,18.32,18.28,18.31,88170.4628949302,6.343,6.3534,6.3395,6.3499,88170.4629
2006-02-17 11:00:00,18.31,18.32,18.29,18.32,79598.3345579231,6.3499,6.3534,6.343,6.3534,79598.3346
2006-02-17 11:05:00,18.32,18.32,18.28,18.29,157727.16140093066,6.3534,6.3534,6.3395,6.343,157727.1614
2006-02-17 11:10:00,18.29,18.29,18.26,18.27,366642.1748714181,6.343,6.343,6.3326,6.336,366642.1749
2006-02-17 11:15:00,18.27,18.28,18.25,18.25,132623.07127112415,6.336,6.3395,6.3291,6.3291,132623.0713
2006-02-17 11:20:00,18.25,18.26,18.21,18.21,163237.81533186382,6.3291,6.3326,6.3152,6.3152,163237.8153
2006-02-17 11:25:00,18.23,18.28,18.22,18.28,15919.666911584618,6.3222,6.3395,6.3187,6.3395,15919.6669
2006-02-17 11:30:00,18.28,18.29,18.26,18.26,24369.336272348763,6.3395,6.343,6.3326,6.3326,24369.3363
2006-02-17 11:35:00,18.27,18.27,18.19,18.22,31227.038941954444,6.336,6.336,6.3083,6.3187,31227.0389
2006-02-17 11:40:00,18.21,18.22,18.19,18.19,41880.96987509184,6.3152,6.3187,6.3083,6.3083,41880.9699
2006-02-17 11:45:00,18.19,18.19,18.17,18.19,60617.1932402645,6.3083,6.3083,6.3014,6.3083,60617.1932
2006-02-17 11:50:00,18.2,18.28,18.19,18.2,48126.37766348273,6.3118,6.3395,6.3083,6.3118,48126.3777
2006-02-17 11:55:00,18.2,18.2,18.19,18.19,44330.14939995101,6.3118,6.3118,6.3083,6.3083,44330.1494
2006-02-17 12:00:00,18.19,18.27,18.19,18.2,80578.00636786676,6.3083,6.336,6.3083,6.3118,80578.0064
2006-02-17 12:05:00,18.19,18.19,18.15,18.17,69434.23952975753,6.3083,6.3083,6.2944,6.3014,69434.2395
2006-02-17 12:10:00,18.17,18.21,18.17,18.21,68209.64976732794,6.3014,6.3152,6.3014,6.3152,68209.6498
2006-02-17 12:15:00,18.21,18.21,18.2,18.21,10653.9309331374,6.3152,6.3152,6.3118,6.3152,10653.9309
2006-02-17 12:20:00,18.2,18.21,18.2,18.21,8327.210384521184,6.3118,6.3152,6.3118,6.3152,8327.2104
2006-02-17 12:25:00,18.21,18.21,18.2,18.21,9919.177075679649,6.3152,6.3152,6.3118,6.3152,9919.1771
2006-02-17 12:30:00,18.2,18.21,18.2,18.2,11633.602743081066,6.3118,6.3152,6.3118,6.3118,11633.6027
2006-02-17 12:35:00,18.21,18.21,18.2,18.21,15552.289982855742,6.3152,6.3152,6.3118,6.3152,15552.29
2006-02-17 12:40:00,18.2,18.21,18.2,18.21,55228.99828557433,6.3118,6.3152,6.3118,6.3152,55228.9983
2006-02-17 12:45:00,18.21,18.21,18.19,18.2,32696.546656869945,6.3152,6.3152,6.3083,6.3118,32696.5467
2006-02-17 12:50:00,18.2,18.25,18.2,18.24,48003.91868723977,6.3118,6.3291,6.3118,6.3256,48003.9187
2006-02-17 12:55:00,18.24,18.25,18.23,18.24,24124.418319862845,6.3256,6.3291,6.3222,6.3256,24124.4183
2006-02-17 13:00:00,18.24,18.3,18.24,18.3,36737.69287288758,6.3256,6.3464,6.3256,6.3464,36737.6929
2006-02-17 13:05:00,18.3,18.31,18.29,18.31,11756.061719324023,6.3464,6.3499,6.343,6.3499,11756.0617
2006-02-17 13:10:00,18.3,18.31,18.29,18.29,12368.356600538818,6.3464,6.3499,6.343,6.343,12368.3566
2006-02-17 13:15:00,18.29,18.29,18.28,18.28,5633.112907176095,6.343,6.343,6.3395,6.3395,5633.1129
2006-02-17 13:20:00,18.28,18.29,18.28,18.29,5020.818025961303,6.3395,6.343,6.3395,6.343,5020.818
2006-02-17 13:25:00,18.29,18.29,18.28,18.29,11143.766838109234,6.343,6.343,6.3395,6.343,11143.7668
2006-02-17 13:30:00,18.28,18.29,18.28,18.28,15062.454077883907,6.3395,6.343,6.3395,6.3395,15062.4541
2006-02-17 13:35:00,18.28,18.29,18.28,18.29,44330.14939995101,6.3395,6.343,6.3395,6.343,44330.1494
2006-02-17 13:40:00,18.29,18.29,18.28,18.28,30614.74406073965,6.343,6.343,6.3395,6.3395,30614.7441
2006-02-17 13:45:00,18.29,18.29,18.28,18.29,38452.118540289,6.343,6.343,6.3395,6.343,38452.1185
2006-02-17 13:50:00,18.29,18.33,18.28,18.33,33921.13641929953,6.343,6.3568,6.3395,6.3568,33921.1364
2006-02-17 13:55:00,18.33,18.37,18.33,18.36,56576.04702424687,6.3568,6.3707,6.3568,6.3672,56576.047
2006-02-17 14:00:00,18.37,18.37,18.35,18.37,42248.34680382072,6.3707,6.3707,6.3638,6.3707,42248.3468
2006-02-17 14:05:00,18.37,18.39,18.37,18.39,52779.81876071516,6.3707,6.3777,6.3707,6.3777,52779.8188
2006-02-17 14:10:00,18.39,18.41,18.38,18.4,64290.96252755327,6.3777,6.3846,6.3742,6.3811,64290.9625
2006-02-17 14:15:00,18.4,18.41,18.34,18.37,54004.408523144746,6.3811,6.3846,6.3603,6.3707,54004.4085
2006-02-17 14:20:00,18.37,18.37,18.36,18.37,30859.662013225567,6.3707,6.3707,6.3672,6.3707,30859.662
2006-02-17 14:25:00,18.36,18.37,18.35,18.36,23022.28753367621,6.3672,6.3707,6.3638,6.3672,23022.2875
2006-02-17 14:30:00,18.36,18.37,18.34,18.35,17511.63360274308,6.3672,6.3707,6.3603,6.3638,17511.6336
2006-02-17 14:35:00,18.35,18.36,18.3,18.3,176953.22067107516,6.3638,6.3672,6.3464,6.3464,176953.2207
2006-02-17 14:40:00,18.3,18.32,18.3,18.31,16042.125887827577,6.3464,6.3534,6.3464,6.3499,16042.1259
2006-02-17 14:45:00,18.31,18.33,18.31,18.32,155522.89982855742,6.3499,6.3568,6.3499,6.3534,155522.8998
2006-02-17 14:50:00,18.33,18.33,18.31,18.31,26818.51579720793,6.3568,6.3568,6.3499,6.3499,26818.5158
2006-02-17 14:55:00,18.32,18.33,18.31,18.32,25349.008082292432,6.3534,6.3568,6.3499,6.3534,25349.0081
2006-02-17 15:00:00,18.32,18.32,18.3,18.31,42860.64168503551,6.3534,6.3534,6.3464,6.3499,42860.6417
2006-02-17 15:05:00,18.31,18.32,18.3,18.32,36370.31594415871,6.3499,6.3534,6.3464,6.3534,36370.3159
2006-02-17 15:10:00,18.32,18.32,18.29,18.3,54249.32647563066,6.3534,6.3534,6.343,6.3464,54249.3265
2006-02-17 15:15:00,18.3,18.31,18.28,18.3,69189.3215772716,6.3464,6.3499,6.3395,6.3464,69189.3216
2006-02-17 15:20:00,18.31,18.32,18.28,18.28,30982.120989468527,6.3499,6.3534,6.3395,6.3395,30982.121
2006-02-17 15:25:00,18.28,18.29,18.2,18.21,52167.52387950036,6.3395,6.343,6.3118,6.3152,52167.5239
2006-02-17 15:30:00,18.2,18.23,18.2,18.21,34655.89027675729,6.3118,6.3222,6.3118,6.3152,34655.8903
2006-02-17 15:35:00,18.21,18.22,18.18,18.19,46534.410972324265,6.3152,6.3187,6.3048,6.3083,46534.411
2006-02-17 15:40:00,18.19,18.19,18.16,18.16,95028.16556453588,6.3083,6.3083,6.2979,6.2979,95028.1656
2006-02-17 15:45:00,18.17,18.17,18.14,18.14,79598.3345579231,6.3014,6.3014,6.291,6.291,79598.3346
2006-02-17 15:50:00,18.14,18.14,18.13,18.13,107763.89909380356,6.291,6.291,6.2875,6.2875,107763.8991
2006-02-17 15:55:00,18.14,18.17,18.13,18.16,134704.87386725447,6.291,6.3014,6.2875,6.2979,134704.8739
2006-02-21 09:30:00,18.58,18.58,18.53,18.54,194832.23120254712,6.4435,6.4435,6.4262,6.4297,194832.2312
2006-02-21 09:35:00,18.54,18.54,18.49,18.54,106171.9324026451,6.4297,6.4297,6.4123,6.4297,106171.9324
2006-02-21 09:40:00,18.54,18.72,18.54,18.72,107763.89909380356,6.4297,6.4921,6.4297,6.4921,107763.8991
2006-02-21 09:45:00,18.71,18.78,18.64,18.66,98579.47587558167,6.4886,6.5129,6.4644,6.4713,98579.4759
2006-02-21 09:50:00,18.66,18.68,18.58,18.59,93313.73989713444,6.4713,6.4782,6.4435,6.447,93313.7399
2006-02-21 09:55:00,18.59,18.64,18.54,18.54,80822.92432035267,6.447,6.4644,6.4297,6.4297,80822.9243
2006-02-21 10:00:00,18.54,18.64,18.51,18.57,86578.49620377173,6.4297,6.4644,6.4193,6.4401,86578.4962
2006-02-21 10:05:00,18.57,18.62,18.56,18.62,34655.89027675729,6.4401,6.4574,6.4366,6.4574,34655.8903
2006-02-21 10:10:00,18.62,18.63,18.55,18.58,34778.34925300024,6.4574,6.4609,6.4331,6.4435,34778.3493
2006-02-21 10:15:00,18.58,18.59,18.54,18.55,54371.78545187362,6.4435,6.447,6.4297,6.4331,54371.7855
2006-02-21 10:20:00,18.55,18.55,18.49,18.49,51310.31104579965,6.4331,6.4331,6.4123,6.4123,51310.311
2006-02-21 10:25:00,18.47,18.49,18.44,18.48,50820.47514082782,6.4054,6.4123,6.395,6.4089,50820.4751
2006-02-21 10:30:00,18.48,18.48,18.4,18.41,40166.54420769042,6.4089,6.4089,6.3811,6.3846,40166.5442
2006-02-21 10:35:00,18.41,18.47,18.41,18.43,50575.5571883419,6.3846,6.4054,6.3846,6.3915,50575.5572
2006-02-21 10:40:00,18.42,18.5,18.42,18.46,40289.00318393338,6.3881,6.4158,6.3881,6.4019,40289.0032
2006-02-21 10:45:00,18.46,18.51,18.45,18.5,31716.87484692628,6.4019,6.4193,6.3985,6.4158,31716.8748
2006-02-21 10:50:00,18.49,18.53,18.48,18.53,35513.103110458,6.4123,6.4262,6.4089,6.4262,35513.1031
2006-02-21 10:55:00,18.52,18.57,18.52,18.54,66495.22409992652,6.4227,6.4401,6.4227,6.4297,66495.2241
2006-02-21 11:00:00,18.54,18.54,18.5,18.51,42860.64168503551,6.4297,6.4297,6.4158,6.4193,42860.6417
2006-02-21 11:05:00,18.51,18.54,18.48,18.5,38574.57751653196,6.4193,6.4297,6.4089,6.4158,38574.5775
2006-02-21 11:10:00,18.51,18.54,18.51,18.53,40533.921136419296,6.4193,6.4297,6.4193,6.4262,40533.9211
2006-02-21 11:15:00,18.53,18.56,18.51,18.51,50575.5571883419,6.4262,6.4366,6.4193,6.4193,50575.5572
2006-02-21 11:20:00,18.52,18.52,18.48,18.49,19103.60029390154,6.4227,6.4227,6.4089,6.4123,19103.6003
2006-02-21 11:25:00,18.49,18.52,18.49,18.51,10898.848885623316,6.4123,6.4227,6.4123,6.4193,10898.8489
2006-02-21 11:30:00,18.5,18.54,18.5,18.53,23389.664462405093,6.4158,6.4297,6.4158,6.4262,23389.6645
2006-02-21 11:35:00,18.53,18.53,18.47,18.48,26328.679892236098,6.4262,6.4262,6.4054,6.4089,26328.6799
2006-02-21 11:40:00,18.48,18.48,18.45,18.48,33676.21846681362,6.4089,6.4089,6.3985,6.4089,33676.2185
2006-02-21 11:45:00,18.46,18.5,18.46,18.49,19103.60029390154,6.4019,6.4158,6.4019,6.4123,19103.6003
2006-02-21 11:50:00,18.49,18.5,18.47,18.49,18123.928483957872,6.4123,6.4158,6.4054,6.4123,18123.9285
2006-02-21 11:55:00,18.49,18.5,18.42,18.42,27675.728630908645,6.4123,6.4158,6.3881,6.3881,27675.7286
2006-02-21 12:00:00,18.41,18.43,18.4,18.4,48493.7545922116,6.3846,6.3915,6.3811,6.3811,48493.7546
2006-02-21 12:05:00,18.4,18.47,18.38,18.45,16409.50281655645,6.3811,6.4054,6.3742,6.3985,16409.5028
2006-02-21 12:10:00,18.45,18.5,18.45,18.48,24246.8772961058,6.3985,6.4158,6.3985,6.4089,24246.8773
2006-02-21 12:15:00,18.48,18.5,18.44,18.48,40901.29806514817,6.4089,6.4158,6.395,6.4089,40901.2981
2006-02-21 12:20:00,18.48,18.5,18.45,18.46,20205.731080088168,6.4089,6.4158,6.3985,6.4019,20205.7311
2006-02-21 12:25:00,18.46,18.51,18.45,18.5,22165.074699975507,6.4019,6.4193,6.3985,6.4158,22165.0747
2006-02-21 12:30:00,18.49,18.51,18.48,18.5,36860.15184913054,6.4123,6.4193,6.4089,6.4158,36860.1518
2006-02-21 12:35:00,18.5,18.53,18.49,18.52,14450.159196669114,6.4158,6.4262,6.4123,6.4227,14450.1592
2006-02-21 12:40:00,18.51,18.53,18.48,18.52,27675.728630908645,6.4193,6.4262,6.4089,6.4227,27675.7286
2006-02-21 12:45:00,18.53,18.53,18.5,18.5,15184.913054126866,6.4262,6.4262,6.4158,6.4158,15184.9131
2006-02-21 12:50:00,18.5,18.52,18.5,18.5,13225.569434239527,6.4158,6.4227,6.4158,6.4158,13225.5694
2006-02-21 12:55:00,18.5,18.5,18.43,18.43,16531.96179279941,6.4158,6.4158,6.3915,6.3915,16531.9618
2006-02-21 13:00:00,18.44,18.46,18.43,18.45,10531.47195689444,6.395,6.4019,6.3915,6.3985,10531.472
2006-02-21 13:05:00,18.45,18.46,18.43,18.45,11511.143766838108,6.3985,6.4019,6.3915,6.3985,11511.1438
2006-02-21 13:10:00,18.46,18.46,18.45,18.46,55351.45726181729,6.4019,6.4019,6.3985,6.4019,55351.4573
2006-02-21 13:15:00,18.47,18.5,18.46,18.48,25716.385011021302,6.4054,6.4158,6.4019,6.4089,25716.385
2006-02-21 13:20:00,18.47,18.5,18.46,18.5,28777.85941709527,6.4054,6.4158,6.4019,6.4158,28777.8594
2006-02-21 13:25:00,18.5,18.53,18.5,18.51,21185.40289003184,6.4158,6.4262,6.4158,6.4193,21185.4029
2006-02-21 13:30:00,18.5,18.52,18.5,18.52,10286.554004408525,6.4158,6.4227,6.4158,6.4227,10286.554
2006-02-21 13:35:00,18.51,18.54,18.5,18.53,23022.28753367621,6.4193,6.4297,6.4158,6.4262,23022.2875
2006-02-21 13:40:00,18.54,18.57,18.52,18.54,33431.3005143277,6.4297,6.4401,6.4227,6.4297,33431.3005
2006-02-21 13:45:00,18.55,18.55,18.54,18.54,20450.649032574085,6.4331,6.4331,6.4297,6.4297,20450.649
2006-02-21 13:50:00,18.55,18.64,18.55,18.59,61841.783002694094,6.4331,6.4644,6.4331,6.447,61841.783
2006-02-21 13:55:00,18.59,18.59,18.56,18.58,24001.959343619885,6.447,6.447,6.4366,6.4435,24001.9593
2006-02-21 14:00:00,18.58,18.63,18.55,18.63,48616.213568454565,6.4435,6.4609,6.4331,6.4609,48616.2136
2006-02-21 14:05:00,18.63,18.63,18.57,18.59,24001.959343619885,6.4609,6.4609,6.4401,6.447,24001.9593
2006-02-21 14:10:00,18.59,18.67,18.59,18.63,43717.85451873622,6.447,6.4748,6.447,6.4609,43717.8545
2006-02-21 14:15:00,18.63,18.67,18.58,18.64,44085.2314474651,6.4609,6.4748,6.4435,6.4644,44085.2314
2006-02-21 14:20:00,18.63,18.64,18.58,18.61,35145.726181729115,6.4609,6.4644,6.4435,6.4539,35145.7262
2006-02-21 14:25:00,18.61,18.63,18.58,18.61,45799.65711486652,6.4539,6.4609,6.4435,6.4539,45799.6571
2006-02-21 14:30:00,18.61,18.67,18.6,18.67,42370.80578006368,6.4539,6.4748,6.4505,6.4748,42370.8058
2006-02-21 14:35:00,18.67,18.67,18.59,18.6,41146.21601763409,6.4748,6.4748,6.447,6.4505,41146.216
2006-02-21 14:40:00,18.59,18.64,18.58,18.59,30614.74406073965,6.447,6.4644,6.4435,6.447,30614.7441
2006-02-21 14:45:00,18.58,18.61,18.55,18.6,21062.94391378888,6.4435,6.4539,6.4331,6.4505,21062.9439
2006-02-21 14:50:00,18.61,18.62,18.55,18.56,18368.84643644379,6.4539,6.4574,6.4331,6.4366,18368.8464
2006-02-21 14:55:00,18.56,18.59,18.54,18.55,18246.38746020084,6.4366,6.447,6.4297,6.4331,18246.3875
2006-02-21 15:00:00,18.55,18.56,18.51,18.53,26696.05682096497,6.4331,6.4366,6.4193,6.4262,26696.0568
2006-02-21 15:05:00,18.53,18.53,18.47,18.48,47636.541758510895,6.4262,6.4262,6.4054,6.4089,47636.5418
2006-02-21 15:10:00,18.48,18.48,18.41,18.43,72128.33700710261,6.4089,6.4089,6.3846,6.3915,72128.337
2006-02-21 15:15:00,18.43,18.5,18.42,18.5,82292.43203526818,6.3915,6.4158,6.3881,6.4158,82292.432
2006-02-21 15:20:00,18.5,18.52,18.46,18.52,75434.7293656625,6.4158,6.4227,6.4019,6.4227,75434.7294
2006-02-21 15:25:00,18.52,18.56,18.5,18.5,70658.82929218712,6.4227,6.4366,6.4158,6.4158,70658.8293
2006-02-21 15:30:00,18.49,18.51,18.45,18.48,87435.70903747244,6.4123,6.4193,6.3985,6.4089,87435.709
2006-02-21 15:35:00,18.5,18.55,18.49,18.5,61107.02914523634,6.4158,6.4331,6.4123,6.4158,61107.0291
2006-02-21 15:40:00,18.5,18.52,18.48,18.51,92089.15013470486,6.4158,6.4227,6.4089,6.4193,92089.1501
2006-02-21 15:45:00,18.52,18.54,18.49,18.54,114254.22483468035,6.4227,6.4297,6.4123,6.4297,114254.2248
2006-02-21 15:50:00,18.54,18.55,18.5,18.5,75067.35243693362,6.4297,6.4331,6.4158,6.4158,75067.3524
2006-02-21 15:55:00,18.51,18.54,18.5,18.53,118050.45309821208,6.4193,6.4297,6.4158,6.4262,118050.4531
2006-02-22 09:30:00,18.46,18.46,18.32,18.34,81435.21920156747,6.4019,6.4019,6.3534,6.3603,81435.2192
2006-02-22 09:35:00,18.33,18.5,18.26,18.45,59270.14450159196,6.3568,6.4158,6.3326,6.3985,59270.1445
2006-02-22 09:40:00,18.46,18.46,18.36,18.42,39064.41342150379,6.4019,6.4019,6.3672,6.3881,39064.4134
2006-02-22 09:45:00,18.42,18.42,18.32,18.35,33308.84153808474,6.3881,6.3881,6.3534,6.3638,33308.8415
2006-02-22 09:50:00,18.35,18.38,18.35,18.37,57433.25985794758,6.3638,6.3742,6.3638,6.3707,57433.2599
2006-02-22 09:55:00,18.37,18.42,18.32,18.39,38697.03649277492,6.3707,6.3881,6.3534,6.3777,38697.0365
2006-02-22 10:00:00,18.38,18.39,18.37,18.38,41268.67499387705,6.3742,6.3777,6.3707,6.3742,41268.675
2006-02-22 10:05:00,18.38,18.43,18.37,18.38,53269.65466568699,6.3742,6.3915,6.3707,6.3742,53269.6547
2006-02-22 10:10:00,18.38,18.38,18.32,18.33,73597.84472201811,6.3742,6.3742,6.3534,6.3568,73597.8447
2006-02-22 10:15:00,18.33,18.34,18.3,18.32,34900.8082292432,6.3568,6.3603,6.3464,6.3534,34900.8082
2006-02-22 10:20:00,18.32,18.37,18.32,18.34,41023.75704139113,6.3534,6.3707,6.3534,6.3603,41023.757
2006-02-22 10:25:00,18.34,18.37,18.32,18.34,28900.318393338228,6.3603,6.3707,6.3534,6.3603,28900.3184
2006-02-22 10:30:00,18.35,18.37,18.32,18.32,27553.269654665684,6.3638,6.3707,6.3534,6.3534,27553.2697
2006-02-22 10:35:00,18.32,18.34,18.31,18.31,41268.67499387705,6.3534,6.3603,6.3499,6.3499,41268.675
2006-02-22 10:40:00,18.31,18.31,18.25,18.27,40044.08523144746,6.3499,6.3499,6.3291,6.336,40044.0852
2006-02-22 10:45:00,18.26,18.27,18.22,18.22,36737.69287288758,6.3326,6.336,6.3187,6.3187,36737.6929
2006-02-22 10:50:00,18.23,18.23,18.19,18.19,45064.90325740876,6.3222,6.3222,6.3083,6.3083,45064.9033
2006-02-22 10:55:00,18.19,18.23,18.19,18.23,24369.336272348763,6.3083,6.3222,6.3083,6.3222,24369.3363
2006-02-22 11:00:00,18.23,18.28,18.22,18.27,27798.1876071516,6.3222,6.3395,6.3187,6.336,27798.1876
2006-02-22 11:05:00,18.26,18.27,18.19,18.21,45064.90325740876,6.3326,6.336,6.3083,6.3152,45064.9033
2006-02-22 11:10:00,18.21,18.22,18.19,18.19,23144.746509919176,6.3152,6.3187,6.3083,6.3083,23144.7465
2006-02-22 11:15:00,18.19,18.2,18.14,18.16,34900.8082292432,6.3083,6.3118,6.291,6.2979,34900.8082
2006-02-22 11:20:00,18.16,18.22,18.15,18.19,44207.69042370805,6.2979,6.3187,6.2944,6.3083,44207.6904
2006-02-22 11:25:00,18.19,18.2,18.14,18.16,44085.2314474651,6.3083,6.3118,6.291,6.2979,44085.2314
2006-02-22 11:30:00,18.16,18.23,18.16,18.22,45677.19813862356,6.2979,6.3222,6.2979,6.3187,45677.1981
2006-02-22 11:35:00,18.21,18.23,18.19,18.19,26818.51579720793,6.3152,6.3222,6.3083,6.3083,26818.5158
2006-02-22 11:40:00,18.19,18.19,18.15,18.16,25226.54910604947,6.3083,6.3083,6.2944,6.2979,25226.5491
2006-02-22 11:45:00,18.16,18.2,18.14,18.19,28410.4824883664,6.2979,6.3118,6.291,6.3083,28410.4825
2006-02-22 11:50:00,18.22,18.22,18.1,18.11,58290.47269164829,6.3187,6.3187,6.2771,6.2805,58290.4727
2006-02-22 11:55:00,18.11,18.13,18.1,18.1,17389.17462650012,6.2805,6.2875,6.2771,6.2771,17389.1746
2006-02-22 12:00:00,18.1,18.14,18.08,18.11,38819.49546901788,6.2771,6.291,6.2701,6.2805,38819.4955
2006-02-22 12:05:00,18.12,18.15,18.11,18.15,23022.28753367621,6.284,6.2944,6.2805,6.2944,23022.2875
2006-02-22 12:10:00,18.14,18.16,18.1,18.1,32941.46460935586,6.291,6.2979,6.2771,6.2771,32941.4646
2006-02-22 12:15:00,18.09,18.1,18.06,18.07,41513.592946362965,6.2736,6.2771,6.2632,6.2667,41513.5929
2006-02-22 12:20:00,18.07,18.11,18.05,18.11,37472.446730345335,6.2667,6.2805,6.2597,6.2805,37472.4467
2006-02-22 12:25:00,18.1,18.14,18.1,18.1,48126.37766348273,6.2771,6.291,6.2771,6.2771,48126.3777
2006-02-22 12:30:00,18.1,18.13,18.09,18.1,40778.83908890522,6.2771,6.2875,6.2736,6.2771,40778.8391
2006-02-22 12:35:00,18.1,18.1,18.08,18.08,21430.320842517754,6.2771,6.2771,6.2701,6.2701,21430.3208
2006-02-22 12:40:00,18.08,18.12,18.08,18.1,37594.90570658829,6.2701,6.284,6.2701,6.2771,37594.9057
2006-02-22 12:45:00,18.1,18.12,18.1,18.1,25593.926034778346,6.2771,6.284,6.2771,6.2771,25593.926
2006-02-22 12:50:00,18.1,18.12,18.1,18.1,18123.928483957872,6.2771,6.284,6.2771,6.2771,18123.9285
2006-02-22 12:55:00,18.1,18.12,18.1,18.11,29879.990203281897,6.2771,6.284,6.2771,6.2805,29879.9902
2006-02-22 13:00:00,18.1,18.16,18.1,18.15,29879.990203281897,6.2771,6.2979,6.2771,6.2944,29879.9902
2006-02-22 13:05:00,18.16,18.17,18.14,18.16,22899.82855743326,6.2979,6.3014,6.291,6.2979,22899.8286
2006-02-22 13:10:00,18.16,18.17,18.14,18.14,13960.32329169728,6.2979,6.3014,6.291,6.291,13960.3233
2006-02-22 13:15:00,18.14,18.16,18.14,18.14,14205.241244183198,6.291,6.2979,6.291,6.291,14205.2412
2006-02-22 13:20:00,18.14,18.15,18.11,18.13,23144.746509919176,6.291,6.2944,6.2805,6.2875,23144.7465
2006-02-22 13:25:00,18.12,18.17,18.11,18.16,47024.2468772961,6.284,6.3014,6.2805,6.2979,47024.2469
2006-02-22 13:30:00,18.16,18.2,18.14,18.18,35145.726181729115,6.2979,6.3118,6.291,6.3048,35145.7262
2006-02-22 13:35:00,18.18,18.23,18.18,18.19,59515.06245407788,6.3048,6.3222,6.3048,6.3083,59515.0625
2006-02-22 13:40:00,18.19,18.19,18.1,18.14,64290.96252755327,6.3083,6.3083,6.2771,6.291,64290.9625
2006-02-22 13:45:00,18.13,18.19,18.13,18.19,94170.95273083515,6.2875,6.3083,6.2875,6.3083,94170.9527
2006-02-22 13:50:00,18.19,18.19,18.18,18.18,13470.487386725446,6.3083,6.3083,6.3048,6.3048,13470.4874
2006-02-22 13:55:00,18.18,18.2,18.18,18.19,36982.6108253735,6.3048,6.3118,6.3048,6.3083,36982.6108
2006-02-22 14:00:00,18.19,18.2,18.19,18.19,25961.302963507223,6.3083,6.3118,6.3083,6.3083,25961.303
2006-02-22 14:05:00,18.19,18.19,18.18,18.19,21675.238795003672,6.3083,6.3083,6.3048,6.3083,21675.2388
2006-02-22 14:10:00,18.18,18.19,18.14,18.15,49963.26230712711,6.3048,6.3083,6.291,6.2944,49963.2623
2006-02-22 14:15:00,18.15,18.16,18.12,18.14,43228.01861376438,6.2944,6.2979,6.284,6.291,43228.0186
2006-02-22 14:20:00,18.14,18.14,18.11,18.13,34043.59539554249,6.291,6.291,6.2805,6.2875,34043.5954
2006-02-22 14:25:00,18.13,18.17,18.08,18.09,47514.082782267935,6.2875,6.3014,6.2701,6.2736,47514.0828
2006-02-22 14:30:00,18.1,18.11,18.07,18.1,107029.14523634582,6.2771,6.2805,6.2667,6.2771,107029.1452
2006-02-22 14:35:00,18.09,18.09,18.06,18.07,34900.8082292432,6.2736,6.2736,6.2632,6.2667,34900.8082
2006-02-22 14:40:00,18.06,18.06,18.03,18.03,39064.41342150379,6.2632,6.2632,6.2528,6.2528,39064.4134
2006-02-22 14:45:00,18.03,18.06,17.98,17.98,89027.6757286309,6.2528,6.2632,6.2355,6.2355,89027.6757
2006-02-22 14:50:00,17.99,18.01,17.99,18.0,58168.01371540534,6.2389,6.2459,6.2389,6.2424,58168.0137
2006-02-22 14:55:00,18.0,18.06,18.0,18.04,68332.1087435709,6.2424,6.2632,6.2424,6.2563,68332.1087
2006-02-22 15:00:00,18.05,18.06,18.01,18.01,54126.8674993877,6.2597,6.2632,6.2459,6.2459,54126.8675
2006-02-22 15:05:00,18.02,18.05,18.01,18.01,53514.57261817291,6.2493,6.2597,6.2459,6.2459,53514.5726
2006-02-22 15:10:00,18.01,18.03,17.97,18.02,75067.35243693362,6.2459,6.2528,6.232,6.2493,75067.3524
2006-02-22 15:15:00,18.02,18.02,17.99,18.01,37594.90570658829,6.2493,6.2493,6.2389,6.2459,37594.9057
2006-02-22 15:20:00,18.01,18.05,18.0,18.01,66372.76512368357,6.2459,6.2597,6.2424,6.2459,66372.7651
2006-02-22 15:25:00,18.02,18.03,18.01,18.01,38452.118540289,6.2493,6.2528,6.2459,6.2459,38452.1185
2006-02-22 15:30:00,18.01,18.04,18.01,18.02,75067.35243693362,6.2459,6.2563,6.2459,6.2493,75067.3524
2006-02-22 15:35:00,18.02,18.05,18.02,18.04,128337.0071026206,6.2493,6.2597,6.2493,6.2563,128337.0071
2006-02-22 15:40:00,18.04,18.05,18.02,18.03,88537.83982365907,6.2563,6.2597,6.2493,6.2528,88537.8398
2006-02-22 15:45:00,18.04,18.05,18.01,18.02,154665.68699485672,6.2563,6.2597,6.2459,6.2493,154665.687
2006-02-22 15:50:00,18.02,18.03,17.97,17.99,173524.36933627233,6.2493,6.2528,6.232,6.2389,173524.3693
2006-02-22 15:55:00,17.98,18.01,17.97,18.0,123806.02498163114,6.2355,6.2459,6.232,6.2424,123806.025
2006-02-23 09:30:00,17.8,17.9,17.79,17.84,103355.37594905704,6.173,6.2077,6.1696,6.1869,103355.3759
2006-02-23 09:35:00,17.85,17.9,17.83,17.87,29267.695322067106,6.1904,6.2077,6.1834,6.1973,29267.6953
2006-02-23 09:40:00,17.85,17.96,17.85,17.92,21307.8618662748,6.1904,6.2285,6.1904,6.2147,21307.8619
2006-02-23 09:45:00,17.92,17.97,17.9,17.92,99681.6066617683,6.2147,6.232,6.2077,6.2147,99681.6067
2006-02-23 09:50:00,17.92,17.94,17.89,17.92,109968.16066617682,6.2147,6.2216,6.2043,6.2147,109968.1607
2006-02-23 09:55:00,17.92,17.95,17.91,17.92,23389.664462405093,6.2147,6.2251,6.2112,6.2147,23389.6645
2006-02-23 10:00:00,17.92,17.92,17.87,17.88,46289.49301983835,6.2147,6.2147,6.1973,6.2008,46289.493
2006-02-23 10:05:00,17.88,17.88,17.83,17.83,58657.84962037717,6.2008,6.2008,6.1834,6.1834,58657.8496
2006-02-23 10:10:00,17.83,17.88,17.82,17.88,31961.7927994122,6.1834,6.2008,6.18,6.2008,31961.7928
2006-02-23 10:15:00,17.87,17.89,17.84,17.86,39676.70830271859,6.1973,6.2043,6.1869,6.1938,39676.7083
2006-02-23 10:20:00,17.87,17.87,17.84,17.86,37227.52877785941,6.1973,6.1973,6.1869,6.1938,37227.5288
2006-02-23 10:25:00,17.85,17.88,17.85,17.87,24246.8772961058,6.1904,6.2008,6.1904,6.1973,24246.8773
2006-02-23 10:30:00,17.86,17.9,17.85,17.87,198506.0004898359,6.1938,6.2077,6.1904,6.1973,198506.0005
2006-02-23 10:35:00,17.87,17.97,17.87,17.95,146705.8535390644,6.1973,6.232,6.1973,6.2251,146705.8535
2006-02-23 10:40:00,17.95,18.03,17.94,18.01,213935.83149644863,6.2251,6.2528,6.2216,6.2459,213935.8315
2006-02-23 10:45:00,18.02,18.06,17.98,18.06,162503.06147440607,6.2493,6.2632,6.2355,6.2632,162503.0615
2006-02-23 10:50:00,18.06,18.08,18.02,18.05,148420.2792064658,6.2632,6.2701,6.2493,6.2597,148420.2792
2006-02-23 10:55:00,18.05,18.05,17.96,17.96,56943.42395297575,6.2597,6.2597,6.2285,6.2285,56943.424
2006-02-23 11:00:00,17.95,17.97,17.89,17.96,59147.68552534901,6.2251,6.232,6.2043,6.2285,59147.6855
2006-02-23 11:05:00,17.96,17.97,17.92,17.94,59025.226549106046,6.2285,6.232,6.2147,6.2216,59025.2265
2006-02-23 11:10:00,17.93,17.97,17.93,17.96,53024.73671320108,6.2181,6.232,6.2181,6.2285,53024.7367
2006-02-23 11:15:00,17.96,17.96,17.93,17.95,46534.410972324265,6.2285,6.2285,6.2181,6.2251,46534.411
2006-02-23 11:20:00,17.95,17.95,17.93,17.95,47759.000734753856,6.2251,6.2251,6.2181,6.2251,47759.0007
2006-02-23 11:25:00,17.95,18.0,17.95,17.97,93068.82194464852,6.2251,6.2424,6.2251,6.232,93068.8219
2006-02-23 11:30:00,17.97,17.98,17.94,17.94,32819.0056331129,6.232,6.2355,6.2216,6.2216,32819.0056
2006-02-23 11:35:00,17.94,17.94,17.87,17.88,75679.64731814842,6.2216,6.2216,6.1973,6.2008,75679.6473
2006-02-23 11:40:00,17.88,17.88,17.86,17.87,30859.662013225567,6.2008,6.2008,6.1938,6.1973,30859.662
2006-02-23 11:45:00,17.87,17.88,17.81,17.84,44819.98530492285,6.1973,6.2008,6.1765,6.1869,44819.9853
2006-02-23 11:50:00,17.85,17.86,17.84,17.85,42983.10066127847,6.1904,6.1938,6.1869,6.1904,42983.1007
2006-02-23 11:55:00,17.85,17.85,17.81,17.84,77761.44991427871,6.1904,6.1904,6.1765,6.1869,77761.4499
2006-02-23 12:00:00,17.84,17.84,17.81,17.83,40166.54420769042,6.1869,6.1869,6.1765,6.1834,40166.5442
2006-02-23 12:05:00,17.83,17.83,17.82,17.83,48003.91868723977,6.1834,6.1834,6.18,6.1834,48003.9187
2006-02-23 12:10:00,17.83,17.83,17.68,17.68,133357.82512858193,6.1834,6.1834,6.1314,6.1314,133357.8251
2006-02-23 12:15:00,17.68,17.68,17.64,17.64,100171.44256674014,6.1314,6.1314,6.1176,6.1176,100171.4426
2006-02-23 12:20:00,17.64,17.64,17.51,17.52,198016.16458486405,6.1176,6.1176,6.0725,6.0759,198016.1646
2006-02-23 12:25:00,17.52,17.63,17.52,17.6,146950.77149155032,6.0759,6.1141,6.0759,6.1037,146950.7715
2006-02-23 12:30:00,17.61,17.69,17.6,17.65,131520.94048493754,6.1071,6.1349,6.1037,6.121,131520.9405
2006-02-23 12:35:00,17.65,17.66,17.61,17.61,84251.77565515552,6.121,6.1245,6.1071,6.1071,84251.7757
2006-02-23 12:40:00,17.6,17.64,17.59,17.59,83394.5628214548,6.1037,6.1176,6.1002,6.1002,83394.5628
2006-02-23 12:45:00,17.59,17.61,17.59,17.6,130418.8096987509,6.1002,6.1071,6.1002,6.1037,130418.8097
2006-02-23 12:50:00,17.6,17.61,17.59,17.61,127602.25324516286,6.1037,6.1071,6.1002,6.1071,127602.2532
2006-02-23 12:55:00,17.61,17.62,17.59,17.61,43595.39554249327,6.1071,6.1106,6.1002,6.1071,43595.3955
2006-02-23 13:00:00,17.62,17.62,17.6,17.6,55473.91623806024,6.1106,6.1106,6.1037,6.1037,55473.9162
2006-02-23 13:05:00,17.6,17.61,17.54,17.55,158951.75116336026,6.1037,6.1071,6.0829,6.0863,158951.7512
2006-02-23 13:10:00,17.55,17.57,17.54,17.57,103355.37594905704,6.0863,6.0933,6.0829,6.0933,103355.3759
2006-02-23 13:15:00,17.57,17.57,17.55,17.56,53637.031594415865,6.0933,6.0933,6.0863,6.0898,53637.0316
2006-02-23 13:20:00,17.55,17.58,17.55,17.57,83149.64486896888,6.0863,6.0967,6.0863,6.0933,83149.6449
2006-02-23 13:25:00,17.56,17.61,17.53,17.61,76904.237080578,6.0898,6.1071,6.0794,6.1071,76904.2371
2006-02-23 13:30:00,17.61,17.63,17.6,17.63,61964.241978937054,6.1071,6.1141,6.1037,6.1141,61964.242
2006-02-23 13:35:00,17.63,17.67,17.61,17.66,108866.0298799902,6.1141,6.128,6.1071,6.1245,108866.0299
2006-02-23 13:40:00,17.66,17.67,17.64,17.66,77026.69605682096,6.1245,6.128,6.1176,6.1245,77026.6961
2006-02-23 13:45:00,17.66,17.7,17.66,17.7,99926.52461425422,6.1245,6.1384,6.1245,6.1384,99926.5246
2006-02-23 13:50:00,17.71,17.72,17.7,17.71,119275.04286064168,6.1418,6.1453,6.1384,6.1418,119275.0429
2006-02-23 13:55:00,17.71,17.76,17.71,17.75,191280.92089150133,6.1418,6.1592,6.1418,6.1557,191280.9209
2006-02-23 14:00:00,17.74,17.75,17.74,17.75,91109.4783247612,6.1522,6.1557,6.1522,6.1557,91109.4783
2006-02-23 14:05:00,17.75,17.79,17.75,17.79,42738.18270879255,6.1557,6.1696,6.1557,6.1696,42738.1827
2006-02-23 14:10:00,17.78,17.8,17.75,17.8,160788.63580700464,6.1661,6.173,6.1557,6.173,160788.6358
2006-02-23 14:15:00,17.82,17.85,17.81,17.85,147195.68944403622,6.18,6.1904,6.1765,6.1904,147195.6894
2006-02-23 14:20:00,17.85,17.92,17.85,17.91,151726.6715650257,6.1904,6.2147,6.1904,6.2112,151726.6716
2006-02-23 14:25:00,17.9,17.9,17.87,17.88,350600.04898359044,6.2077,6.2077,6.1973,6.2008,350600.049
2006-02-23 14:30:00,17.88,17.9,17.88,17.88,76414.40117560617,6.2008,6.2077,6.2008,6.2008,76414.4012
2006-02-23 14:35:00,17.88,17.96,17.88,17.93,103477.83492530002,6.2008,6.2285,6.2008,6.2181,103477.8349
2006-02-23 14:40:00,17.93,17.94,17.9,17.93,77149.15503306391,6.2181,6.2216,6.2077,6.2181,77149.155
2006-02-23 14:45:00,17.93,17.94,17.92,17.93,38329.65956404605,6.2181,6.2216,6.2147,6.2181,38329.6596
2006-02-23 14:50:00,17.94,17.94,17.9,17.9,121846.6813617438,6.2216,6.2216,6.2077,6.2077,121846.6814
2006-02-23 14:55:00,17.9,17.91,17.89,17.91,54126.8674993877,6.2077,6.2112,6.2043,6.2112,54126.8675
2006-02-23 15:00:00,17.9,17.91,17.88,17.89,120744.55057555718,6.2077,6.2112,6.2008,6.2043,120744.5506
2006-02-23 15:05:00,17.89,17.94,17.89,17.92,86456.03722752877,6.2043,6.2216,6.2043,6.2147,86456.0372
2006-02-23 15:10:00,17.92,17.92,17.88,17.89,168993.38721528286,6.2147,6.2147,6.2008,6.2043,168993.3872
2006-02-23 15:15:00,17.88,17.9,17.88,17.88,55841.29316678912,6.2008,6.2077,6.2008,6.2008,55841.2932
2006-02-23 15:20:00,17.88,17.92,17.88,17.91,183443.546411952,6.2008,6.2147,6.2008,6.2112,183443.5464
2006-02-23 15:25:00,17.91,17.91,17.87,17.88,67352.43693362724,6.2112,6.2112,6.1973,6.2008,67352.4369
2006-02-23 15:30:00,17.89,17.92,17.88,17.92,62576.53686015184,6.2043,6.2147,6.2008,6.2147,62576.5369
2006-02-23 15:35:00,17.91,17.92,17.88,17.89,99314.22973303942,6.2112,6.2147,6.2008,6.2043,99314.2297
2006-02-23 15:40:00,17.89,17.89,17.87,17.88,43350.477590007344,6.2043,6.2043,6.1973,6.2008,43350.4776
2006-02-23 15:45:00,17.88,17.9,17.88,17.88,78496.20377173646,6.2008,6.2077,6.2008,6.2008,78496.2038
2006-02-23 15:50:00,17.88,17.89,17.85,17.86,233406.8087190791,6.2008,6.2043,6.1904,6.1938,233406.8087
2006-02-23 15:55:00,17.87,17.88,17.84,17.85,255571.8834190546,6.1973,6.2008,6.1869,6.1904,255571.8834
2006-02-24 09:30:00,18.05,18.24,18.05,18.05,224834.680382072,6.2597,6.3256,6.2597,6.2597,224834.6804
2006-02-24 09:35:00,18.08,18.17,18.05,18.16,76781.77810433504,6.2701,6.3014,6.2597,6.2979,76781.7781
2006-02-24 09:40:00,18.17,18.17,18.07,18.12,76781.77810433504,6.3014,6.3014,6.2667,6.284,76781.7781
2006-02-24 09:45:00,18.12,18.14,18.09,18.12,44575.06735243693,6.284,6.291,6.2736,6.284,44575.0674
2006-02-24 09:50:00,18.12,18.13,18.07,18.07,28777.85941709527,6.284,6.2875,6.2667,6.2667,28777.8594
2006-02-24 09:55:00,18.07,18.12,18.06,18.12,40289.00318393338,6.2667,6.284,6.2632,6.284,40289.0032
2006-02-24 10:00:00,18.11,18.14,18.1,18.14,23022.28753367621,6.2805,6.291,6.2771,6.291,23022.2875
2006-02-24 10:05:00,18.13,18.18,18.12,18.14,40411.462160176336,6.2875,6.3048,6.284,6.291,40411.4622
2006-02-24 10:10:00,18.14,18.19,18.14,18.18,43105.55963752143,6.291,6.3083,6.291,6.3048,43105.5596
2006-02-24 10:15:00,18.19,18.19,18.15,18.17,28043.10555963752,6.3083,6.3083,6.2944,6.3014,28043.1056
2006-02-24 10:20:00,18.18,18.19,18.16,18.19,31227.038941954444,6.3048,6.3083,6.2979,6.3083,31227.0389
2006-02-24 10:25:00,18.19,18.2,18.17,18.18,41146.21601763409,6.3083,6.3118,6.3014,6.3048,41146.216
2006-02-24 10:30:00,18.18,18.21,18.14,18.2,56453.58804800391,6.3048,6.3152,6.291,6.3118,56453.588
2006-02-24 10:35:00,18.21,18.22,18.19,18.19,68087.19079108498,6.3152,6.3187,6.3083,6.3083,68087.1908
2006-02-24 10:40:00,18.19,18.19,18.15,18.19,44452.60837619397,6.3083,6.3083,6.2944,6.3083,44452.6084
2006-02-24 10:45:00,18.19,18.25,18.14,18.25,45432.28018613764,6.3083,6.3291,6.291,6.3291,45432.2802
2006-02-24 10:50:00,18.25,18.27,18.22,18.25,93068.82194464852,6.3291,6.336,6.3187,6.3291,93068.8219
2006-02-24 10:55:00,18.27,18.27,18.19,18.21,35758.02106294391,6.336,6.336,6.3083,6.3152,35758.0211
2006-02-24 11:00:00,18.22,18.22,18.19,18.19,55841.29316678912,6.3187,6.3187,6.3083,6.3083,55841.2932
2006-02-24 11:05:00,18.2,18.22,18.19,18.21,47024.2468772961,6.3118,6.3187,6.3083,6.3152,47024.2469
2006-02-24 11:10:00,18.21,18.23,18.19,18.2,25226.54910604947,6.3152,6.3222,6.3083,6.3118,25226.5491
2006-02-24 11:15:00,18.19,18.2,18.17,18.19,33063.92358559882,6.3083,6.3118,6.3014,6.3083,33063.9236
2006-02-24 11:20:00,18.18,18.19,18.17,18.19,20083.27210384521,6.3048,6.3083,6.3014,6.3083,20083.2721
2006-02-24 11:25:00,18.19,18.19,18.17,18.19,32696.546656869945,6.3083,6.3083,6.3014,6.3083,32696.5467
2006-02-24 11:30:00,18.18,18.19,18.17,18.19,18123.928483957872,6.3048,6.3083,6.3014,6.3083,18123.9285
2006-02-24 11:35:00,18.19,18.21,18.18,18.21,33186.38256184178,6.3083,6.3152,6.3048,6.3152,33186.3826
2006-02-24 11:40:00,18.21,18.22,18.19,18.2,23267.205486162133,6.3152,6.3187,6.3083,6.3118,23267.2055
2006-02-24 11:45:00,18.19,18.22,18.17,18.19,28655.400440852314,6.3083,6.3187,6.3014,6.3083,28655.4004
2006-02-24 11:50:00,18.19,18.23,18.19,18.23,21185.40289003184,6.3083,6.3222,6.3083,6.3222,21185.4029
2006-02-24 11:55:00,18.23,18.24,18.22,18.23,29267.695322067106,6.3222,6.3256,6.3187,6.3222,29267.6953
2006-02-24 12:00:00,18.23,18.23,18.2,18.2,37105.06980161645,6.3222,6.3222,6.3118,6.3118,37105.0698
2006-02-24 12:05:00,18.21,18.23,18.21,18.23,10286.554004408525,6.3152,6.3222,6.3152,6.3222,10286.554
2006-02-24 12:10:00,18.23,18.24,18.22,18.23,23512.12343864805,6.3222,6.3256,6.3187,6.3222,23512.1234
2006-02-24 12:15:00,18.23,18.23,18.19,18.22,26083.76193975018,6.3222,6.3222,6.3083,6.3187,26083.7619
2006-02-24 12:20:00,18.23,18.23,18.22,18.23,17144.256674014203,6.3222,6.3222,6.3187,6.3222,17144.2567
2006-02-24 12:25:00,18.23,18.23,18.22,18.22,11633.602743081066,6.3222,6.3222,6.3187,6.3187,11633.6027
2006-02-24 12:30:00,18.23,18.23,18.21,18.21,19348.51824638746,6.3222,6.3222,6.3152,6.3152,19348.5182
2006-02-24 12:35:00,18.22,18.23,18.21,18.23,20818.025961302963,6.3187,6.3222,6.3152,6.3222,20818.026
2006-02-24 12:40:00,18.23,18.26,18.23,18.25,46534.410972324265,6.3222,6.3326,6.3222,6.3291,46534.411
2006-02-24 12:45:00,18.25,18.25,18.23,18.23,19838.354151359294,6.3291,6.3291,6.3222,6.3222,19838.3542
2006-02-24 12:50:00,18.23,18.26,18.23,18.25,44942.44428116581,6.3222,6.3326,6.3222,6.3291,44942.4443
2006-02-24 12:55:00,18.24,18.25,18.23,18.25,16164.584864070535,6.3256,6.3291,6.3222,6.3291,16164.5849
2006-02-24 13:00:00,18.24,18.27,18.23,18.24,88415.3808474161,6.3256,6.336,6.3222,6.3256,88415.3808
2006-02-24 13:05:00,18.23,18.25,18.23,18.23,14695.077149155031,6.3222,6.3291,6.3222,6.3222,14695.0771
2006-02-24 13:10:00,18.23,18.25,18.23,18.23,33308.84153808474,6.3222,6.3291,6.3222,6.3222,33308.8415
2006-02-24 13:15:00,18.23,18.24,18.23,18.23,21797.697771246632,6.3222,6.3256,6.3222,6.3222,21797.6978
2006-02-24 13:20:00,18.23,18.25,18.23,18.25,14327.700220426155,6.3222,6.3291,6.3222,6.3291,14327.7002
2006-02-24 13:25:00,18.25,18.25,18.23,18.23,21552.779818760715,6.3291,6.3291,6.3222,6.3222,21552.7798
2006-02-24 13:30:00,18.23,18.25,18.23,18.25,96620.13225569432,6.3222,6.3291,6.3222,6.3291,96620.1323
2006-02-24 13:35:00,18.24,18.25,18.23,18.23,9551.80014695077,6.3256,6.3291,6.3222,6.3222,9551.8001
2006-02-24 13:40:00,18.23,18.25,18.23,18.23,22165.074699975507,6.3222,6.3291,6.3222,6.3222,22165.0747
2006-02-24 13:45:00,18.23,18.25,18.23,18.23,17389.17462650012,6.3222,6.3291,6.3222,6.3222,17389.1746
2006-02-24 13:50:00,18.24,18.26,18.23,18.25,33186.38256184178,6.3256,6.3326,6.3222,6.3291,33186.3826
2006-02-24 13:55:00,18.25,18.26,18.23,18.25,36247.856967915744,6.3291,6.3326,6.3222,6.3291,36247.857
2006-02-24 14:00:00,18.24,18.25,18.23,18.23,26818.51579720793,6.3256,6.3291,6.3222,6.3222,26818.5158
2006-02-24 14:05:00,18.23,18.27,18.23,18.25,140215.5277981876,6.3222,6.336,6.3222,6.3291,140215.5278
2006-02-24 14:10:00,18.25,18.25,18.23,18.23,33308.84153808474,6.3291,6.3291,6.3222,6.3222,33308.8415
2006-02-24 14:15:00,18.23,18.24,18.23,18.23,17144.256674014203,6.3222,6.3256,6.3222,6.3222,17144.2567
2006-02-24 14:20:00,18.24,18.25,18.23,18.23,11756.061719324023,6.3256,6.3291,6.3222,6.3222,11756.0617
2006-02-24 14:25:00,18.24,18.3,18.23,18.29,79843.252510409,6.3256,6.3464,6.3222,6.343,79843.2525
2006-02-24 14:30:00,18.29,18.32,18.27,18.31,42493.26475630664,6.343,6.3534,6.336,6.3499,42493.2648
2006-02-24 14:35:00,18.32,18.34,18.29,18.34,47759.000734753856,6.3534,6.3603,6.343,6.3603,47759.0007
2006-02-24 14:40:00,18.33,18.37,18.32,18.35,35023.26720548616,6.3568,6.3707,6.3534,6.3638,35023.2672
2006-02-24 14:45:00,18.35,18.37,18.29,18.31,102130.78618662748,6.3638,6.3707,6.343,6.3499,102130.7862
2006-02-24 14:50:00,18.31,18.34,18.3,18.34,64290.96252755327,6.3499,6.3603,6.3464,6.3603,64290.9625
2006-02-24 14:55:00,18.34,18.36,18.3,18.34,43350.477590007344,6.3603,6.3672,6.3464,6.3603,43350.4776
2006-02-24 15:00:00,18.34,18.37,18.32,18.32,47146.70585353906,6.3603,6.3707,6.3534,6.3534,47146.7059
2006-02-24 15:05:00,18.31,18.35,18.31,18.32,42738.18270879255,6.3499,6.3638,6.3499,6.3534,42738.1827
2006-02-24 15:10:00,18.32,18.34,18.32,18.33,90252.26549106048,6.3534,6.3603,6.3534,6.3568,90252.2655
2006-02-24 15:15:00,18.33,18.34,18.32,18.33,91966.69115846192,6.3568,6.3603,6.3534,6.3568,91966.6912
2006-02-24 15:20:00,18.33,18.37,18.32,18.33,56943.42395297575,6.3568,6.3707,6.3534,6.3568,56943.424
2006-02-24 15:25:00,18.33,18.37,18.31,18.32,162992.8973793779,6.3568,6.3707,6.3499,6.3534,162992.8974
2006-02-24 15:30:00,18.32,18.33,18.25,18.26,74210.1396032329,6.3534,6.3568,6.3291,6.3326,74210.1396
2006-02-24 15:35:00,18.25,18.32,18.25,18.28,85353.90644134214,6.3291,6.3534,6.3291,6.3395,85353.9064
2006-02-24 15:40:00,18.28,18.32,18.28,18.31,67842.27283859906,6.3395,6.3534,6.3395,6.3499,67842.2728
2006-02-24 15:45:00,18.31,18.32,18.29,18.29,83884.39872642665,6.3499,6.3534,6.343,6.343,83884.3987
2006-02-24 15:50:00,18.3,18.31,18.27,18.3,185647.80798432525,6.3464,6.3499,6.336,6.3464,185647.808
2006-02-24 15:55:00,18.31,18.32,18.26,18.27,91109.4783247612,6.3499,6.3534,6.3326,6.336,91109.4783
2006-02-27 09:30:00,18.27,18.37,18.26,18.31,77638.99093803576,6.336,6.3707,6.3326,6.3499,77638.9909
2006-02-27 09:35:00,18.28,18.36,18.28,18.33,40166.54420769042,6.3395,6.3672,6.3395,6.3568,40166.5442
2006-02-27 09:40:00,18.32,18.37,18.27,18.32,65515.55228998285,6.3534,6.3707,6.336,6.3534,65515.5523
2006-02-27 09:45:00,18.32,18.32,18.22,18.31,66495.22409992652,6.3534,6.3534,6.3187,6.3499,66495.2241
2006-02-27 09:50:00,18.3,18.3,18.21,18.26,62943.91378888072,6.3464,6.3464,6.3152,6.3326,62943.9138
2006-02-27 09:55:00,18.25,18.27,18.17,18.25,59882.43938280676,6.3291,6.336,6.3014,6.3291,59882.4394
2006-02-27 10:00:00,18.27,18.32,18.23,18.23,54126.8674993877,6.336,6.3534,6.3222,6.3222,54126.8675
2006-02-27 10:05:00,18.23,18.24,18.22,18.24,27920.64658339456,6.3222,6.3256,6.3187,6.3256,27920.6466
2006-02-27 10:10:00,18.24,18.25,18.19,18.22,71516.04212588782,6.3256,6.3291,6.3083,6.3187,71516.0421
2006-02-27 10:15:00,18.22,18.23,18.19,18.21,44942.44428116581,6.3187,6.3222,6.3083,6.3152,44942.4443
2006-02-27 10:20:00,18.21,18.23,18.15,18.18,52779.81876071516,6.3152,6.3222,6.2944,6.3048,52779.8188
2006-02-27 10:25:00,18.19,18.19,18.1,18.12,47514.082782267935,6.3083,6.3083,6.2771,6.284,47514.0828
2006-02-27 10:30:00,18.12,18.12,18.03,18.1,109600.78373744794,6.284,6.284,6.2528,6.2771,109600.7837
2006-02-27 10:35:00,18.1,18.1,17.99,17.99,83027.18589272593,6.2771,6.2771,6.2389,6.2389,83027.1859
2006-02-27 10:40:00,18.0,18.03,17.93,17.97,84864.07053637032,6.2424,6.2528,6.2181,6.232,84864.0705
2006-02-27 10:45:00,17.98,18.01,17.96,18.01,111927.50428606416,6.2355,6.2459,6.2285,6.2459,111927.5043
2006-02-27 10:50:00,18.01,18.04,18.0,18.0,50208.18025961303,6.2459,6.2563,6.2424,6.2424,50208.1803
2006-02-27 10:55:00,18.01,18.03,17.94,18.01,54126.8674993877,6.2459,6.2528,6.2216,6.2459,54126.8675
2006-02-27 11:00:00,18.01,18.03,18.01,18.01,84251.77565515552,6.2459,6.2528,6.2459,6.2459,84251.7757
2006-02-27 11:05:00,18.01,18.01,17.97,17.98,85843.74234631399,6.2459,6.2459,6.232,6.2355,85843.7423
2006-02-27 11:10:00,17.98,18.01,17.97,18.01,117927.99412196912,6.2355,6.2459,6.232,6.2459,117927.9941
2006-02-27 11:15:00,18.01,18.01,17.97,17.97,105069.80161645848,6.2459,6.2459,6.232,6.232,105069.8016
2006-02-27 11:20:00,17.97,18.06,17.97,18.03,84251.77565515552,6.232,6.2632,6.232,6.2528,84251.7757
2006-02-27 11:25:00,18.01,18.03,17.98,18.01,51922.60592701445,6.2459,6.2528,6.2355,6.2459,51922.6059
2006-02-27 11:30:00,18.01,18.05,17.99,18.04,32574.087680626988,6.2459,6.2597,6.2389,6.2563,32574.0877
2006-02-27 11:35:00,18.04,18.04,18.01,18.02,36615.23389664462,6.2563,6.2563,6.2459,6.2493,36615.2339
2006-02-27 11:40:00,18.03,18.03,18.0,18.01,42860.64168503551,6.2528,6.2528,6.2424,6.2459,42860.6417
2006-02-27 11:45:00,18.01,18.01,18.0,18.01,94660.788635807,6.2459,6.2459,6.2424,6.2459,94660.7886
2006-02-27 11:50:00,18.01,18.02,18.0,18.01,36737.69287288758,6.2459,6.2493,6.2424,6.2459,36737.6929
2006-02-27 11:55:00,18.0,18.01,18.0,18.01,21307.8618662748,6.2424,6.2459,6.2424,6.2459,21307.8619
2006-02-27 12:00:00,18.01,18.01,18.0,18.0,23757.041391133967,6.2459,6.2459,6.2424,6.2424,23757.0414
2006-02-27 12:05:00,17.99,18.01,17.99,17.99,31961.7927994122,6.2389,6.2459,6.2389,6.2389,31961.7928
2006-02-27 12:10:00,18.0,18.0,17.99,18.0,32206.71075189811,6.2424,6.2424,6.2389,6.2424,32206.7108
2006-02-27 12:15:00,17.99,18.03,17.99,18.02,41391.133970120005,6.2389,6.2528,6.2389,6.2493,41391.134
2006-02-27 12:20:00,18.03,18.03,18.0,18.03,37472.446730345335,6.2528,6.2528,6.2424,6.2528,37472.4467
2006-02-27 12:25:00,18.04,18.09,18.03,18.04,69434.23952975753,6.2563,6.2736,6.2528,6.2563,69434.2395
2006-02-27 12:30:00,18.04,18.06,18.01,18.01,32574.087680626988,6.2563,6.2632,6.2459,6.2459,32574.0877
2006-02-27 12:35:00,18.01,18.01,18.0,18.01,13592.946362968403,6.2459,6.2459,6.2424,6.2459,13592.9464
2006-02-27 12:40:00,18.0,18.03,18.0,18.01,24246.8772961058,6.2424,6.2528,6.2424,6.2459,24246.8773
2006-02-27 12:45:00,18.01,18.04,18.0,18.0,39799.16727896155,6.2459,6.2563,6.2424,6.2424,39799.1673
2006-02-27 12:50:00,18.0,18.01,18.0,18.0,24246.8772961058,6.2424,6.2459,6.2424,6.2424,24246.8773
2006-02-27 12:55:00,18.01,18.01,18.0,18.0,19715.895175116333,6.2459,6.2459,6.2424,6.2424,19715.8952
2006-02-27 13:00:00,18.0,18.03,17.99,18.02,25349.008082292432,6.2424,6.2528,6.2389,6.2493,25349.0081
2006-02-27 13:05:00,18.04,18.06,18.03,18.04,42003.4288513348,6.2563,6.2632,6.2528,6.2563,42003.4289
2006-02-27 13:10:00,18.04,18.06,18.03,18.03,51310.31104579965,6.2563,6.2632,6.2528,6.2528,51310.311
2006-02-27 13:15:00,18.03,18.04,18.01,18.01,21430.320842517754,6.2528,6.2563,6.2459,6.2459,21430.3208
2006-02-27 13:20:00,18.01,18.02,18.01,18.01,31471.95689444036,6.2459,6.2493,6.2459,6.2459,31471.9569
2006-02-27 13:25:00,18.01,18.02,18.01,18.02,24981.63115356356,6.2459,6.2493,6.2459,6.2493,24981.6312
2006-02-27 13:30:00,18.02,18.07,18.01,18.04,36002.93901542983,6.2493,6.2667,6.2459,6.2563,36002.939
2006-02-27 13:35:00,18.05,18.06,18.04,18.05,13103.11045799657,6.2597,6.2632,6.2563,6.2597,13103.1105
2006-02-27 13:40:00,18.05,18.06,18.01,18.01,28655.400440852314,6.2597,6.2632,6.2459,6.2459,28655.4004
2006-02-27 13:45:00,18.01,18.07,18.01,18.05,34166.05437178545,6.2459,6.2667,6.2459,6.2597,34166.0544
2006-02-27 13:50:00,18.05,18.06,18.01,18.06,51800.14695077149,6.2597,6.2632,6.2459,6.2632,51800.147
2006-02-27 13:55:00,18.05,18.07,18.02,18.06,31839.33382316924,6.2597,6.2667,6.2493,6.2632,31839.3338
2006-02-27 14:00:00,18.06,18.07,18.01,18.05,58902.767572863086,6.2632,6.2667,6.2459,6.2597,58902.7676
2006-02-27 14:05:00,18.05,18.06,18.03,18.05,36860.15184913054,6.2597,6.2632,6.2528,6.2597,36860.1518
2006-02-27 14:10:00,18.06,18.13,18.05,18.12,86945.87313250061,6.2632,6.2875,6.2597,6.284,86945.8731
2006-02-27 14:15:00,18.1,18.11,18.06,18.08,23022.28753367621,6.2771,6.2805,6.2632,6.2701,23022.2875
2006-02-27 14:20:00,18.09,18.1,18.05,18.06,23512.12343864805,6.2736,6.2771,6.2597,6.2632,23512.1234
2006-02-27 14:25:00,18.05,18.08,18.05,18.07,15919.666911584618,6.2597,6.2701,6.2597,6.2667,15919.6669
2006-02-27 14:30:00,18.07,18.14,18.07,18.13,36615.23389664462,6.2667,6.291,6.2667,6.2875,36615.2339
2006-02-27 14:35:00,18.13,18.14,18.09,18.1,18368.84643644379,6.2875,6.291,6.2736,6.2771,18368.8464
2006-02-27 14:40:00,18.1,18.13,18.08,18.11,28410.4824883664,6.2771,6.2875,6.2701,6.2805,28410.4825
2006-02-27 14:45:00,18.1,18.12,18.09,18.11,24859.1721773206,6.2771,6.284,6.2736,6.2805,24859.1722
2006-02-27 14:50:00,18.11,18.11,18.09,18.09,12490.815576781775,6.2805,6.2805,6.2736,6.2736,12490.8156
2006-02-27 14:55:00,18.1,18.12,18.08,18.08,18736.223365172667,6.2771,6.284,6.2701,6.2701,18736.2234
2006-02-27 15:00:00,18.08,18.1,18.04,18.06,94783.24761204996,6.2701,6.2771,6.2563,6.2632,94783.2476
2006-02-27 15:05:00,18.06,18.12,18.06,18.09,31471.95689444036,6.2632,6.284,6.2632,6.2736,31471.9569
2006-02-27 15:10:00,18.1,18.13,18.1,18.13,31716.87484692628,6.2771,6.2875,6.2771,6.2875,31716.8748
2006-02-27 15:15:00,18.13,18.13,18.06,18.07,42248.34680382072,6.2875,6.2875,6.2632,6.2667,42248.3468
2006-02-27 15:20:00,18.07,18.09,18.06,18.06,21797.697771246632,6.2667,6.2736,6.2632,6.2632,21797.6978
2006-02-27 15:25:00,18.06,18.12,18.06,18.11,29022.77736958119,6.2632,6.284,6.2632,6.2805,29022.7774
2006-02-27 15:30:00,18.1,18.11,18.06,18.06,56453.58804800391,6.2771,6.2805,6.2632,6.2632,56453.588
2006-02-27 15:35:00,18.06,18.09,18.05,18.06,50453.09821209894,6.2632,6.2736,6.2597,6.2632,50453.0982
2006-02-27 15:40:00,18.06,18.08,18.05,18.06,82659.80896399706,6.2632,6.2701,6.2597,6.2632,82659.809
2006-02-27 15:45:00,18.06,18.16,18.06,18.1,102375.70413911338,6.2632,6.2979,6.2632,6.2771,102375.7041
2006-02-27 15:50:00,18.09,18.1,18.06,18.08,192015.67474895908,6.2736,6.2771,6.2632,6.2701,192015.6747
2006-02-27 15:55:00,18.07,18.17,18.06,18.07,121724.22238550083,6.2667,6.3014,6.2632,6.2667,121724.2224
2006-02-28 09:30:00,17.52,17.52,17.52,17.52,4653.441097232427,6.0759,6.0759,6.0759,6.0759,4653.4411
2006-02-28 09:35:00,17.52,17.88,17.52,17.88,1836.884643644379,6.0759,6.2008,6.0759,6.2008,1836.8846
2006-02-28 09:40:00,17.56,17.57,17.31,17.35,758265.9808963997,6.0898,6.0933,6.0031,6.017,758265.9809
2006-02-28 09:45:00,17.35,17.35,17.15,17.18,721405.8290472691,6.017,6.017,5.9476,5.958,721405.829
2006-02-28 09:50:00,17.18,17.25,17.07,17.22,413788.8807249571,5.958,5.9823,5.9199,5.9719,413788.8807
2006-02-28 09:55:00,17.22,17.28,17.21,17.25,503551.3103110458,5.9719,5.9927,5.9684,5.9823,503551.3103
2006-02-28 10:00:00,17.26,17.26,17.21,17.23,373377.4185647808,5.9858,5.9858,5.9684,5.9754,373377.4186
2006-02-28 10:05:00,17.23,17.24,17.13,17.15,447342.6402155278,5.9754,5.9788,5.9407,5.9476,447342.6402
2006-02-28 10:10:00,17.15,17.16,17.04,17.08,360151.84913054126,5.9476,5.9511,5.9095,5.9233,360151.8491
2006-02-28 10:15:00,17.09,17.11,17.03,17.09,175238.79500367376,5.9268,5.9337,5.906,5.9268,175238.795
2006-02-28 10:20:00,17.11,17.13,17.07,17.13,159196.6691158462,5.9337,5.9407,5.9199,5.9407,159196.6691
2006-02-28 10:25:00,17.12,17.14,17.03,17.03,240386.9703649277,5.9372,5.9442,5.906,5.906,240386.9704
2006-02-28 10:30:00,17.03,17.09,16.99,17.08,167768.7974528533,5.906,5.9268,5.8921,5.9233,167768.7975
2006-02-28 10:35:00,17.08,17.14,17.05,17.12,164829.78202302227,5.9233,5.9442,5.9129,5.9372,164829.782
2006-02-28 10:40:00,17.12,17.27,17.12,17.27,182096.49767327943,5.9372,5.9892,5.9372,5.9892,182096.4977
2006-02-28 10:45:00,17.25,17.38,17.24,17.34,237937.79084006857,5.9823,6.0274,5.9788,6.0135,237937.7908
2006-02-28 10:50:00,17.38,17.62,17.37,17.55,353906.4413421503,6.0274,6.1106,6.0239,6.0863,353906.4413
2006-02-28 10:55:00,17.55,17.61,17.52,17.52,280553.5145726182,6.0863,6.1071,6.0759,6.0759,280553.5146
2006-02-28 11:00:00,17.52,17.58,17.52,17.57,563188.8317413667,6.0759,6.0967,6.0759,6.0933,563188.8317
2006-02-28 11:05:00,17.57,17.6,17.55,17.57,331251.530737203,6.0933,6.1037,6.0863,6.0933,331251.5307
2006-02-28 11:10:00,17.58,17.65,17.55,17.63,203526.8185157972,6.0967,6.121,6.0863,6.1141,203526.8185
2006-02-28 11:15:00,17.63,17.63,17.42,17.48,316801.3715405339,6.1141,6.1141,6.0413,6.0621,316801.3715
2006-02-28 11:20:00,17.49,17.54,17.48,17.53,107029.14523634582,6.0655,6.0829,6.0621,6.0794,107029.1452
2006-02-28 11:25:00,17.53,17.57,17.52,17.55,120499.63262307126,6.0794,6.0933,6.0759,6.0863,120499.6326
2006-02-28 11:30:00,17.55,17.58,17.52,17.57,166176.83076169482,6.0863,6.0967,6.0759,6.0933,166176.8308
2006-02-28 11:35:00,17.57,17.58,17.52,17.57,108743.57090374724,6.0933,6.0967,6.0759,6.0933,108743.5709
2006-02-28 11:40:00,17.57,17.6,17.57,17.58,72128.33700710261,6.0933,6.1037,6.0933,6.0967,72128.337
2006-02-28 11:45:00,17.57,17.6,17.54,17.6,306637.27651236835,6.0933,6.1037,6.0829,6.1037,306637.2765
2006-02-28 11:50:00,17.58,17.59,17.55,17.56,140950.28165564535,6.0967,6.1002,6.0863,6.0898,140950.2817
2006-02-28 11:55:00,17.56,17.57,17.52,17.52,116580.94538329658,6.0898,6.0933,6.0759,6.0759,116580.9454
2006-02-28 12:00:00,17.52,17.55,17.52,17.52,98457.01689933872,6.0759,6.0863,6.0759,6.0759,98457.0169
2006-02-28 12:05:00,17.52,17.52,17.52,17.52,120867.00955180012,6.0759,6.0759,6.0759,6.0759,120867.0096
2006-02-28 12:10:00,17.52,17.56,17.52,17.56,161768.30761694832,6.0759,6.0898,6.0759,6.0898,161768.3076
2006-02-28 12:15:00,17.56,17.6,17.56,17.57,75802.10629439137,6.0898,6.1037,6.0898,6.0933,75802.1063
2006-02-28 12:20:00,17.56,17.57,17.52,17.52,165442.07690423707,6.0898,6.0933,6.0759,6.0759,165442.0769
2006-02-28 12:25:00,17.52,17.54,17.5,17.52,240509.4293411707,6.0759,6.0829,6.069,6.0759,240509.4293
2006-02-28 12:30:00,17.52,17.56,17.52,17.52,174871.41807494487,6.0759,6.0898,6.0759,6.0759,174871.4181
2006-02-28 12:35:00,17.52,17.53,17.51,17.51,192383.051677688,6.0759,6.0794,6.0725,6.0725,192383.0517
2006-02-28 12:40:00,17.5,17.52,17.49,17.52,192138.13372520203,6.069,6.0759,6.0655,6.0759,192138.1337
2006-02-28 12:45:00,17.52,17.56,17.5,17.55,88415.3808474161,6.0759,6.0898,6.069,6.0863,88415.3808
2006-02-28 12:50:00,17.55,17.56,17.53,17.53,37472.446730345335,6.0863,6.0898,6.0794,6.0794,37472.4467
2006-02-28 12:55:00,17.53,17.53,17.52,17.53,17266.715650257163,6.0794,6.0794,6.0759,6.0794,17266.7157
2006-02-28 13:00:00,17.53,17.6,17.52,17.59,84496.69360764143,6.0794,6.1037,6.0759,6.1002,84496.6936
2006-02-28 13:05:00,17.58,17.58,17.56,17.56,50453.09821209894,6.0967,6.0967,6.0898,6.0898,50453.0982
2006-02-28 13:10:00,17.56,17.57,17.56,17.56,31594.41587068332,6.0898,6.0933,6.0898,6.0898,31594.4159
2006-02-28 13:15:00,17.56,17.57,17.56,17.57,46289.49301983835,6.0898,6.0933,6.0898,6.0933,46289.493
2006-02-28 13:20:00,17.57,17.6,17.56,17.57,74944.89346069067,6.0933,6.1037,6.0898,6.0933,74944.8935
2006-02-28 13:25:00,17.57,17.59,17.56,17.56,108988.48885623316,6.0933,6.1002,6.0898,6.0898,108988.4889
2006-02-28 13:30:00,17.56,17.62,17.56,17.58,78986.0396767083,6.0898,6.1106,6.0898,6.0967,78986.0397
2006-02-28 13:35:00,17.58,17.59,17.55,17.55,123071.2711241734,6.0967,6.1002,6.0863,6.0863,123071.2711
2006-02-28 13:40:00,17.56,17.56,17.53,17.55,104090.1298065148,6.0898,6.0898,6.0794,6.0863,104090.1298
2006-02-28 13:45:00,17.56,17.57,17.56,17.57,66127.84717119765,6.0898,6.0933,6.0898,6.0933,66127.8472
2006-02-28 13:50:00,17.56,17.57,17.52,17.53,59759.9804065638,6.0898,6.0933,6.0759,6.0794,59759.9804
2006-02-28 13:55:00,17.54,17.56,17.52,17.55,48371.29561596864,6.0829,6.0898,6.0759,6.0863,48371.2956
2006-02-28 14:00:00,17.55,17.57,17.52,17.56,70658.82929218712,6.0863,6.0933,6.0759,6.0898,70658.8293
2006-02-28 14:05:00,17.57,17.58,17.56,17.57,40411.462160176336,6.0933,6.0967,6.0898,6.0933,40411.4622
2006-02-28 14:10:00,17.56,17.57,17.52,17.54,107886.35807004652,6.0898,6.0933,6.0759,6.0829,107886.3581
2006-02-28 14:15:00,17.54,17.57,17.54,17.57,31227.038941954444,6.0829,6.0933,6.0829,6.0933,31227.0389
2006-02-28 14:20:00,17.56,17.58,17.56,17.57,66372.76512368357,6.0898,6.0967,6.0898,6.0933,66372.7651
2006-02-28 14:25:00,17.56,17.61,17.56,17.61,93191.2809208915,6.0898,6.1071,6.0898,6.1071,93191.2809
2006-02-28 14:30:00,17.61,17.63,17.56,17.57,137521.4303208425,6.1071,6.1141,6.0898,6.0933,137521.4303
2006-02-28 14:35:00,17.57,17.61,17.57,17.61,23757.041391133967,6.0933,6.1071,6.0933,6.1071,23757.0414
2006-02-28 14:40:00,17.59,17.61,17.57,17.58,35635.56208670095,6.1002,6.1071,6.0933,6.0967,35635.5621
2006-02-28 14:45:00,17.57,17.59,17.57,17.57,29390.154298310063,6.0933,6.1002,6.0933,6.0933,29390.1543
2006-02-28 14:50:00,17.58,17.59,17.57,17.59,30737.20303698261,6.0967,6.1002,6.0933,6.1002,30737.203
2006-02-28 14:55:00,17.59,17.59,17.57,17.57,26206.22091599314,6.1002,6.1002,6.0933,6.0933,26206.2209
2006-02-28 15:00:00,17.57,17.63,17.57,17.62,108008.81704628948,6.0933,6.1141,6.0933,6.1106,108008.817
2006-02-28 15:05:00,17.62,17.63,17.57,17.57,90497.1834435464,6.1106,6.1141,6.0933,6.0933,90497.1834
2006-02-28 15:10:00,17.58,17.6,17.57,17.57,42493.26475630664,6.0967,6.1037,6.0933,6.0933,42493.2648
2006-02-28 15:15:00,17.57,17.6,17.56,17.57,68087.19079108498,6.0933,6.1037,6.0898,6.0933,68087.1908
2006-02-28 15:20:00,17.58,17.6,17.58,17.59,35145.726181729115,6.0967,6.1037,6.0967,6.1002,35145.7262
2006-02-28 15:25:00,17.6,17.64,17.59,17.64,73230.46779328924,6.1037,6.1176,6.1002,6.1176,73230.4678
2006-02-28 15:30:00,17.64,17.64,17.56,17.57,127234.876316434,6.1176,6.1176,6.0898,6.0933,127234.8763
2006-02-28 15:35:00,17.58,17.58,17.56,17.57,105069.80161645848,6.0967,6.0967,6.0898,6.0933,105069.8016
2006-02-28 15:40:00,17.56,17.61,17.56,17.61,114376.68381092334,6.0898,6.1071,6.0898,6.1071,114376.6838
2006-02-28 15:45:00,17.6,17.61,17.59,17.59,110702.91452363458,6.1037,6.1071,6.1002,6.1002,110702.9145
2006-02-28 15:50:00,17.6,17.62,17.57,17.58,104702.4246877296,6.1037,6.1106,6.0933,6.0967,104702.4247
2006-02-28 15:55:00,17.58,17.61,17.56,17.57,190913.54396277247,6.0967,6.1071,6.0898,6.0933,190913.544
2006-03-01 09:30:00,18.01,18.23,17.97,18.03,182463.87460200832,6.2459,6.3222,6.232,6.2528,182463.8746
2006-03-01 09:35:00,18.04,18.04,17.86,17.91,152951.2613274553,6.2563,6.2563,6.1938,6.2112,152951.2613
2006-03-01 09:40:00,17.91,17.92,17.86,17.91,248469.262796963,6.2112,6.2147,6.1938,6.2112,248469.2628
2006-03-01 09:45:00,17.91,17.96,17.91,17.92,98946.85280431056,6.2112,6.2285,6.2112,6.2147,98946.8528
2006-03-01 09:50:00,17.92,18.0,17.92,17.97,251408.278226794,6.2147,6.2424,6.2147,6.232,251408.2782
2006-03-01 09:55:00,17.97,18.02,17.93,17.93,85353.90644134214,6.232,6.2493,6.2181,6.2181,85353.9064
2006-03-01 10:00:00,17.92,17.94,17.9,17.91,127847.17119764876,6.2147,6.2216,6.2077,6.2112,127847.1712
2006-03-01 10:05:00,17.91,18.03,17.89,18.01,143766.8381092334,6.2112,6.2528,6.2043,6.2459,143766.8381
2006-03-01 10:10:00,18.01,18.02,17.97,17.97,89272.59368111682,6.2459,6.2493,6.232,6.232,89272.5937
2006-03-01 10:15:00,17.97,17.97,17.91,17.91,91109.4783247612,6.232,6.232,6.2112,6.2112,91109.4783
2006-03-01 10:20:00,17.91,17.95,17.88,17.91,244673.0345334313,6.2112,6.2251,6.2008,6.2112,244673.0345
2006-03-01 10:25:00,17.91,17.94,17.83,17.94,123438.64805290228,6.2112,6.2216,6.1834,6.2216,123438.6481
2006-03-01 10:30:00,17.94,17.97,17.89,17.97,399461.18050453096,6.2216,6.232,6.2043,6.232,399461.1805
2006-03-01 10:35:00,17.97,17.98,17.95,17.97,456649.52240999264,6.232,6.2355,6.2251,6.232,456649.5224
2006-03-01 10:40:00,17.96,17.97,17.95,17.97,47514.082782267935,6.2285,6.232,6.2251,6.232,47514.0828
2006-03-01 10:45:00,17.97,17.98,17.96,17.98,102498.16311535636,6.232,6.2355,6.2285,6.2355,102498.1631
2006-03-01 10:50:00,17.97,17.99,17.92,17.93,56698.50600048983,6.232,6.2389,6.2147,6.2181,56698.506
2006-03-01 10:55:00,17.92,17.93,17.88,17.91,47881.45971099681,6.2147,6.2181,6.2008,6.2112,47881.4597
2006-03-01 11:00:00,17.91,17.92,17.91,17.92,35635.56208670095,6.2112,6.2147,6.2112,6.2147,35635.5621
2006-03-01 11:05:00,17.92,17.97,17.92,17.96,84129.31667891255,6.2147,6.232,6.2147,6.2285,84129.3167
2006-03-01 11:10:00,17.96,17.99,17.93,17.97,111070.29145236344,6.2285,6.2389,6.2181,6.232,111070.2915
2006-03-01 11:15:00,17.97,17.99,17.95,17.97,179524.8591721773,6.232,6.2389,6.2251,6.232,179524.8592
2006-03-01 11:20:00,17.98,18.0,17.96,17.97,50575.5571883419,6.2355,6.2424,6.2285,6.232,50575.5572
2006-03-01 11:25:00,17.97,17.98,17.95,17.95,57800.636786676456,6.232,6.2355,6.2251,6.2251,57800.6368
2006-03-01 11:30:00,17.96,18.01,17.96,18.0,101273.57335292676,6.2285,6.2459,6.2285,6.2424,101273.5734
2006-03-01 11:35:00,18.0,18.05,17.99,18.0,86333.57825128581,6.2424,6.2597,6.2389,6.2424,86333.5783
2006-03-01 11:40:00,18.0,18.01,17.97,17.98,66127.84717119765,6.2424,6.2459,6.232,6.2355,66127.8472
2006-03-01 11:45:00,17.98,17.99,17.97,17.97,27553.269654665684,6.2355,6.2389,6.232,6.232,27553.2697
2006-03-01 11:50:00,17.97,17.98,17.92,17.92,108621.11192750427,6.232,6.2355,6.2147,6.2147,108621.1119
2006-03-01 11:55:00,17.92,18.01,17.92,18.01,38452.118540289,6.2147,6.2459,6.2147,6.2459,38452.1185
2006-03-01 12:00:00,18.0,18.0,17.97,17.99,18368.84643644379,6.2424,6.2424,6.232,6.2389,18368.8464
2006-03-01 12:05:00,17.99,17.99,17.97,17.98,15674.7489590987,6.2389,6.2389,6.232,6.2355,15674.749
2006-03-01 12:10:00,17.98,18.0,17.97,17.97,36125.397991672784,6.2355,6.2424,6.232,6.232,36125.398
2006-03-01 12:15:00,17.97,17.99,17.95,17.96,49718.3443546412,6.232,6.2389,6.2251,6.2285,49718.3444
2006-03-01 12:20:00,17.95,17.96,17.93,17.94,27920.64658339456,6.2251,6.2285,6.2181,6.2216,27920.6466
2006-03-01 12:25:00,17.94,17.97,17.93,17.97,78251.28581925055,6.2216,6.232,6.2181,6.232,78251.2858
2006-03-01 12:30:00,17.97,17.97,17.96,17.96,35513.103110458,6.232,6.232,6.2285,6.2285,35513.1031
2006-03-01 12:35:00,17.97,17.97,17.92,17.94,70536.37031594415,6.232,6.232,6.2147,6.2216,70536.3703
2006-03-01 12:40:00,17.94,17.94,17.92,17.93,26328.679892236098,6.2216,6.2216,6.2147,6.2181,26328.6799
2006-03-01 12:45:00,17.93,17.97,17.92,17.97,30859.662013225567,6.2181,6.232,6.2147,6.232,30859.662
2006-03-01 12:50:00,17.97,17.97,17.91,17.91,43595.39554249327,6.232,6.232,6.2112,6.2112,43595.3955
2006-03-01 12:55:00,17.9,17.97,17.88,17.97,88415.3808474161,6.2077,6.232,6.2008,6.232,88415.3808
2006-03-01 13:00:00,17.96,17.97,17.96,17.97,17879.010531471955,6.2285,6.232,6.2285,6.232,17879.0105
2006-03-01 13:05:00,17.97,17.97,17.92,17.93,31716.87484692628,6.232,6.232,6.2147,6.2181,31716.8748
2006-03-01 13:10:00,17.93,17.93,17.9,17.91,25838.843987264263,6.2181,6.2181,6.2077,6.2112,25838.844
2006-03-01 13:15:00,17.9,17.97,17.9,17.96,65638.0112662258,6.2077,6.232,6.2077,6.2285,65638.0113
2006-03-01 13:20:00,17.97,17.99,17.96,17.97,69066.86260102865,6.232,6.2389,6.2285,6.232,69066.8626
2006-03-01 13:25:00,17.97,17.97,17.93,17.96,59515.06245407788,6.232,6.232,6.2181,6.2285,59515.0625
2006-03-01 13:30:00,17.96,17.97,17.95,17.96,26083.76193975018,6.2285,6.232,6.2251,6.2285,26083.7619
2006-03-01 13:35:00,17.96,17.97,17.94,17.94,70413.9113397012,6.2285,6.232,6.2216,6.2216,70413.9113
2006-03-01 13:40:00,17.95,17.95,17.93,17.93,17756.551555228998,6.2251,6.2251,6.2181,6.2181,17756.5516
2006-03-01 13:45:00,17.93,17.94,17.91,17.91,26940.974773450893,6.2181,6.2216,6.2112,6.2112,26940.9748
2006-03-01 13:50:00,17.92,17.92,17.91,17.92,30982.120989468527,6.2147,6.2147,6.2112,6.2147,30982.121
2006-03-01 13:55:00,17.92,17.92,17.89,17.89,44819.98530492285,6.2147,6.2147,6.2043,6.2043,44819.9853
2006-03-01 14:00:00,17.89,17.97,17.89,17.96,99804.06563801126,6.2043,6.232,6.2043,6.2285,99804.0656
2006-03-01 14:05:00,17.96,17.97,17.94,17.94,69924.07543472936,6.2285,6.232,6.2216,6.2216,69924.0754
2006-03-01 14:10:00,17.94,17.95,17.92,17.93,43717.85451873622,6.2216,6.2251,6.2147,6.2181,43717.8545
2006-03-01 14:15:00,17.93,17.96,17.91,17.96,54371.78545187362,6.2181,6.2285,6.2112,6.2285,54371.7855
2006-03-01 14:20:00,17.96,17.96,17.92,17.92,29757.53122703894,6.2285,6.2285,6.2147,6.2147,29757.5312
2006-03-01 14:25:00,17.92,17.93,17.92,17.92,67352.43693362724,6.2147,6.2181,6.2147,6.2147,67352.4369
2006-03-01 14:30:00,17.92,17.93,17.92,17.92,25716.385011021302,6.2147,6.2181,6.2147,6.2147,25716.385
2006-03-01 14:35:00,17.92,17.92,17.91,17.92,74332.59857947587,6.2147,6.2147,6.2112,6.2147,74332.5986
2006-03-01 14:40:00,17.92,17.92,17.9,17.9,72618.17291207446,6.2147,6.2147,6.2077,6.2077,72618.1729
2006-03-01 14:45:00,17.9,17.91,17.9,17.91,40289.00318393338,6.2077,6.2112,6.2077,6.2112,40289.0032
2006-03-01 14:50:00,17.91,17.91,17.88,17.89,64658.33945628214,6.2112,6.2112,6.2008,6.2043,64658.3395
2006-03-01 14:55:00,17.88,17.9,17.87,17.89,143154.5432280186,6.2008,6.2077,6.1973,6.2043,143154.5432
2006-03-01 15:00:00,17.89,17.89,17.88,17.88,76414.40117560617,6.2043,6.2043,6.2008,6.2008,76414.4012
2006-03-01 15:05:00,17.88,17.88,17.87,17.88,24981.63115356356,6.2008,6.2008,6.1973,6.2008,24981.6312
2006-03-01 15:10:00,17.88,17.9,17.84,17.85,65638.0112662258,6.2008,6.2077,6.1869,6.1904,65638.0113
2006-03-01 15:15:00,17.84,17.91,17.84,17.9,77883.90889052166,6.1869,6.2112,6.1869,6.2077,77883.9089
2006-03-01 15:20:00,17.9,17.91,17.84,17.85,66127.84717119765,6.2077,6.2112,6.1869,6.1904,66127.8472
2006-03-01 15:25:00,17.85,17.89,17.82,17.88,95273.0835170218,6.1904,6.2043,6.18,6.2008,95273.0835
2006-03-01 15:30:00,17.88,17.91,17.88,17.89,159564.04604457505,6.2008,6.2112,6.2008,6.2043,159564.046
2006-03-01 15:35:00,17.89,17.9,17.84,17.88,91966.69115846192,6.2043,6.2077,6.1869,6.2008,91966.6912
2006-03-01 15:40:00,17.88,17.9,17.88,17.9,113274.5530247367,6.2008,6.2077,6.2008,6.2077,113274.553
2006-03-01 15:45:00,17.9,17.91,17.88,17.88,125397.9916727896,6.2077,6.2112,6.2008,6.2008,125397.9917
2006-03-01 15:50:00,17.88,17.89,17.84,17.84,120132.25569434238,6.2008,6.2043,6.1869,6.1869,120132.2557
2006-03-01 15:55:00,17.83,17.9,17.82,17.83,153073.72030369824,6.1834,6.2077,6.18,6.1834,153073.7203
2006-03-02 09:30:00,18.09,18.14,18.05,18.1,207078.128826843,6.2736,6.291,6.2597,6.2771,207078.1288
2006-03-02 09:35:00,18.1,18.12,17.98,18.04,84619.1525838844,6.2771,6.284,6.2355,6.2563,84619.1526
2006-03-02 09:40:00,18.06,18.06,17.98,18.02,88537.83982365907,6.2632,6.2632,6.2355,6.2493,88537.8398
2006-03-02 09:45:00,18.02,18.04,18.01,18.03,63556.20867009551,6.2493,6.2563,6.2459,6.2528,63556.2087
2006-03-02 09:50:00,18.04,18.05,18.01,18.01,150379.62282635315,6.2563,6.2597,6.2459,6.2459,150379.6228
2006-03-02 09:55:00,18.01,18.01,17.97,17.97,106784.2272838599,6.2459,6.2459,6.232,6.232,106784.2273
2006-03-02 10:00:00,17.97,17.97,17.91,17.92,174381.58216997306,6.232,6.232,6.2112,6.2147,174381.5822
2006-03-02 10:05:00,17.92,17.96,17.92,17.96,86211.11927504286,6.2147,6.2285,6.2147,6.2285,86211.1193
2006-03-02 10:10:00,17.96,17.97,17.93,17.94,58535.39064413421,6.2285,6.232,6.2181,6.2216,58535.3906
2006-03-02 10:15:00,17.93,17.95,17.92,17.92,36492.77492040167,6.2181,6.2251,6.2147,6.2147,36492.7749
2006-03-02 10:20:00,17.94,17.94,17.89,17.92,40289.00318393338,6.2216,6.2216,6.2043,6.2147,40289.0032
2006-03-02 10:25:00,17.92,17.96,17.89,17.92,82169.97305902521,6.2147,6.2285,6.2043,6.2147,82169.9731
2006-03-02 10:30:00,17.92,18.06,17.92,18.01,265980.8963997061,6.2147,6.2632,6.2147,6.2459,265980.8964
2006-03-02 10:35:00,18.01,18.03,17.98,18.0,153563.55620867008,6.2459,6.2528,6.2355,6.2424,153563.5562
2006-03-02 10:40:00,18.0,18.09,17.97,18.06,81067.84227283859,6.2424,6.2736,6.232,6.2632,81067.8423
2006-03-02 10:45:00,18.08,18.13,18.06,18.1,75434.7293656625,6.2701,6.2875,6.2632,6.2771,75434.7294
2006-03-02 10:50:00,18.11,18.12,18.08,18.09,88660.29879990203,6.2805,6.284,6.2701,6.2736,88660.2988
2006-03-02 10:55:00,18.09,18.09,18.01,18.02,120377.1736468283,6.2736,6.2736,6.2459,6.2493,120377.1736
2006-03-02 11:00:00,18.02,18.1,18.02,18.1,41023.75704139113,6.2493,6.2771,6.2493,6.2771,41023.757
2006-03-02 11:05:00,18.1,18.14,18.08,18.1,93191.2809208915,6.2771,6.291,6.2701,6.2771,93191.2809
2006-03-02 11:10:00,18.09,18.1,18.06,18.06,66250.3061474406,6.2736,6.2771,6.2632,6.2632,66250.3061
2006-03-02 11:15:00,18.06,18.06,18.06,18.06,52534.90080822924,6.2632,6.2632,6.2632,6.2632,52534.9008
2006-03-02 11:20:00,18.06,18.09,18.06,18.06,35023.26720548616,6.2632,6.2736,6.2632,6.2632,35023.2672
2006-03-02 11:25:00,18.06,18.08,18.04,18.06,54984.08033308841,6.2632,6.2701,6.2563,6.2632,54984.0803
2006-03-02 11:30:00,18.06,18.08,18.03,18.03,78863.58070046533,6.2632,6.2701,6.2528,6.2528,78863.5807
2006-03-02 11:35:00,18.05,18.08,18.05,18.07,58657.84962037717,6.2597,6.2701,6.2597,6.2667,58657.8496
2006-03-02 11:40:00,18.07,18.08,18.06,18.06,69679.15748224345,6.2667,6.2701,6.2632,6.2632,69679.1575
2006-03-02 11:45:00,18.06,18.06,17.99,18.01,80210.62943913788,6.2632,6.2632,6.2389,6.2459,80210.6294
2006-03-02 11:50:00,18.0,18.03,17.99,17.99,27185.89272593681,6.2424,6.2528,6.2389,6.2389,27185.8927
2006-03-02 11:55:00,18.0,18.06,17.99,18.06,26083.76193975018,6.2424,6.2632,6.2389,6.2632,26083.7619
2006-03-02 12:00:00,18.06,18.07,18.05,18.05,56331.12907176096,6.2632,6.2667,6.2597,6.2597,56331.1291
2006-03-02 12:05:00,18.05,18.06,18.01,18.01,15797.20793534166,6.2597,6.2632,6.2459,6.2459,15797.2079
2006-03-02 12:10:00,18.01,18.03,18.01,18.01,20573.10800881705,6.2459,6.2528,6.2459,6.2459,20573.108
2006-03-02 12:15:00,18.01,18.01,17.97,17.97,56208.670095518,6.2459,6.2459,6.232,6.232,56208.6701
2006-03-02 12:20:00,17.97,17.98,17.89,17.9,35268.185157972075,6.232,6.2355,6.2043,6.2077,35268.1852
2006-03-02 12:25:00,17.89,17.9,17.83,17.83,87803.08596620131,6.2043,6.2077,6.1834,6.1834,87803.086
2006-03-02 12:30:00,17.84,17.87,17.8,17.86,43228.01861376438,6.1869,6.1973,6.173,6.1938,43228.0186
2006-03-02 12:35:00,17.85,17.86,17.77,17.83,108131.27602253245,6.1904,6.1938,6.1626,6.1834,108131.276
2006-03-02 12:40:00,17.83,17.84,17.81,17.84,24491.79524859172,6.1834,6.1869,6.1765,6.1869,24491.7952
2006-03-02 12:45:00,17.84,17.88,17.82,17.83,58290.47269164829,6.1869,6.2008,6.18,6.1834,58290.4727
2006-03-02 12:50:00,17.83,17.83,17.81,17.82,20818.025961302963,6.1834,6.1834,6.1765,6.18,20818.026
2006-03-02 12:55:00,17.82,17.82,17.76,17.79,82537.3499877541,6.18,6.18,6.1592,6.1696,82537.35
2006-03-02 13:00:00,17.79,17.88,17.79,17.87,41758.51089884888,6.1696,6.2008,6.1696,6.1973,41758.5109
2006-03-02 13:05:00,17.87,17.88,17.84,17.86,30124.90815576781,6.1973,6.2008,6.1869,6.1938,30124.9082
2006-03-02 13:10:00,17.86,17.87,17.85,17.85,19960.81312760225,6.1938,6.1973,6.1904,6.1904,19960.8131
2006-03-02 13:15:00,17.86,17.86,17.83,17.83,56820.9649767328,6.1938,6.1938,6.1834,6.1834,56820.965
2006-03-02 13:20:00,17.84,17.84,17.83,17.84,29757.53122703894,6.1869,6.1869,6.1834,6.1869,29757.5312
2006-03-02 13:25:00,17.83,17.84,17.77,17.78,32451.628704384028,6.1834,6.1869,6.1626,6.1661,32451.6287
2006-03-02 13:30:00,17.77,17.79,17.76,17.79,44452.60837619397,6.1626,6.1696,6.1592,6.1696,44452.6084
2006-03-02 13:35:00,17.79,17.83,17.77,17.8,25349.008082292432,6.1696,6.1834,6.1626,6.173,25349.0081
2006-03-02 13:40:00,17.8,17.8,17.79,17.79,45309.82120989468,6.173,6.173,6.1696,6.1696,45309.8212
2006-03-02 13:45:00,17.79,17.8,17.77,17.78,46411.95199608131,6.1696,6.173,6.1626,6.1661,46411.952
2006-03-02 13:50:00,17.79,17.84,17.78,17.83,97477.34508939504,6.1696,6.1869,6.1661,6.1834,97477.3451
2006-03-02 13:55:00,17.84,17.84,17.81,17.81,25104.090129806515,6.1869,6.1869,6.1765,6.1765,25104.0901
2006-03-02 14:00:00,17.81,17.85,17.8,17.85,49473.42640215527,6.1765,6.1904,6.173,6.1904,49473.4264
2006-03-02 14:05:00,17.85,17.87,17.83,17.85,40289.00318393338,6.1904,6.1973,6.1834,6.1904,40289.0032
2006-03-02 14:10:00,17.85,17.92,17.85,17.91,54371.78545187362,6.1904,6.2147,6.1904,6.2112,54371.7855
2006-03-02 14:15:00,17.91,17.95,17.9,17.95,49106.0494734264,6.2112,6.2251,6.2077,6.2251,49106.0495
2006-03-02 14:20:00,17.94,17.95,17.89,17.9,29635.07225079598,6.2216,6.2251,6.2043,6.2077,29635.0723
2006-03-02 14:25:00,17.91,17.93,17.91,17.92,55106.53930933137,6.2112,6.2181,6.2112,6.2147,55106.5393
2006-03-02 14:30:00,17.92,17.97,17.91,17.96,64168.50355131031,6.2147,6.232,6.2112,6.2285,64168.5036
2006-03-02 14:35:00,17.97,17.97,17.94,17.94,27675.728630908645,6.232,6.232,6.2216,6.2216,27675.7286
2006-03-02 14:40:00,17.94,17.95,17.92,17.92,37227.52877785941,6.2216,6.2251,6.2147,6.2147,37227.5288
2006-03-02 14:45:00,17.92,17.96,17.91,17.96,37472.446730345335,6.2147,6.2285,6.2112,6.2285,37472.4467
2006-03-02 14:50:00,17.96,17.96,17.92,17.93,32329.16972814107,6.2285,6.2285,6.2147,6.2181,32329.1697
2006-03-02 14:55:00,17.93,17.96,17.92,17.93,48126.37766348273,6.2181,6.2285,6.2147,6.2181,48126.3777
2006-03-02 15:00:00,17.93,17.97,17.93,17.94,62209.15993142297,6.2181,6.232,6.2181,6.2216,62209.1599
2006-03-02 15:05:00,17.95,17.96,17.94,17.94,12490.815576781775,6.2251,6.2285,6.2216,6.2216,12490.8156
2006-03-02 15:10:00,17.94,17.95,17.91,17.92,46534.410972324265,6.2216,6.2251,6.2112,6.2147,46534.411
2006-03-02 15:15:00,17.92,17.92,17.9,17.91,56331.12907176096,6.2147,6.2147,6.2077,6.2112,56331.1291
2006-03-02 15:20:00,17.91,17.92,17.9,17.92,47146.70585353906,6.2112,6.2147,6.2077,6.2147,47146.7059
2006-03-02 15:25:00,17.92,17.93,17.91,17.92,70781.28826843007,6.2147,6.2181,6.2112,6.2147,70781.2883
2006-03-02 15:30:00,17.93,17.93,17.89,17.91,50942.93411707078,6.2181,6.2181,6.2043,6.2112,50942.9341
2006-03-02 15:35:00,17.91,17.96,17.91,17.96,44697.52632867989,6.2112,6.2285,6.2112,6.2285,44697.5263
2006-03-02 15:40:00,17.96,17.96,17.92,17.93,74455.05755571883,6.2285,6.2285,6.2147,6.2181,74455.0576
2006-03-02 15:45:00,17.92,17.93,17.89,17.92,77394.07298554984,6.2147,6.2181,6.2043,6.2147,77394.073
2006-03-02 15:50:00,17.92,17.95,17.91,17.91,162380.6024981631,6.2147,6.2251,6.2112,6.2112,162380.6025
2006-03-02 15:55:00,17.91,17.96,17.91,17.93,146216.01763409257,6.2112,6.2285,6.2112,6.2181,146216.0176
2006-03-03 09:30:00,17.91,17.91,17.68,17.78,77394.07298554984,6.2112,6.2112,6.1314,6.1661,77394.073
2006-03-03 09:35:00,17.76,17.87,17.7,17.79,49350.96742591231,6.1592,6.1973,6.1384,6.1696,49350.9674
2006-03-03 09:40:00,17.79,17.82,17.72,17.74,164462.4050942934,6.1696,6.18,6.1453,6.1522,164462.4051
2006-03-03 09:45:00,17.74,17.76,17.69,17.75,32084.25177565516,6.1522,6.1592,6.1349,6.1557,32084.2518
2006-03-03 09:50:00,17.74,17.75,17.69,17.74,93926.03477834925,6.1522,6.1557,6.1349,6.1522,93926.0348
2006-03-03 09:55:00,17.74,17.83,17.72,17.82,150991.91770756795,6.1522,6.1834,6.1453,6.18,150991.9177
2006-03-03 10:00:00,17.82,17.86,17.76,17.77,68332.1087435709,6.18,6.1938,6.1592,6.1626,68332.1087
2006-03-03 10:05:00,17.77,17.79,17.76,17.76,33798.67744305657,6.1626,6.1696,6.1592,6.1592,33798.6774
2006-03-03 10:10:00,17.76,17.79,17.73,17.77,43105.55963752143,6.1592,6.1696,6.1488,6.1626,43105.5596
2006-03-03 10:15:00,17.77,17.77,17.71,17.76,41758.51089884888,6.1626,6.1626,6.1418,6.1592,41758.5109
2006-03-03 10:20:00,17.75,17.82,17.74,17.79,99926.52461425422,6.1557,6.18,6.1522,6.1696,99926.5246
2006-03-03 10:25:00,17.79,17.8,17.75,17.76,42493.26475630664,6.1696,6.173,6.1557,6.1592,42493.2648
2006-03-03 10:30:00,17.76,17.81,17.76,17.76,59147.68552534901,6.1592,6.1765,6.1592,6.1592,59147.6855
2006-03-03 10:35:00,17.77,17.77,17.74,17.75,33921.13641929953,6.1626,6.1626,6.1522,6.1557,33921.1364
2006-03-03 10:40:00,17.75,17.77,17.74,17.75,23512.12343864805,6.1557,6.1626,6.1522,6.1557,23512.1234
2006-03-03 10:45:00,17.76,17.79,17.75,17.76,53637.031594415865,6.1592,6.1696,6.1557,6.1592,53637.0316
2006-03-03 10:50:00,17.76,17.77,17.74,17.74,32819.0056331129,6.1592,6.1626,6.1522,6.1522,32819.0056
2006-03-03 10:55:00,17.74,17.78,17.74,17.77,33553.75949057066,6.1522,6.1661,6.1522,6.1626,33553.7595
2006-03-03 11:00:00,17.77,17.78,17.75,17.76,46044.57506735243,6.1626,6.1661,6.1557,6.1592,46044.5751
2006-03-03 11:05:00,17.76,17.77,17.74,17.75,32819.0056331129,6.1592,6.1626,6.1522,6.1557,32819.0056
2006-03-03 11:10:00,17.76,17.77,17.74,17.74,59147.68552534901,6.1592,6.1626,6.1522,6.1522,59147.6855
2006-03-03 11:15:00,17.74,17.76,17.72,17.74,46901.78790105315,6.1522,6.1592,6.1453,6.1522,46901.7879
2006-03-03 11:20:00,17.75,17.76,17.73,17.74,23267.205486162133,6.1557,6.1592,6.1488,6.1522,23267.2055
2006-03-03 11:25:00,17.74,17.74,17.7,17.7,66495.22409992652,6.1522,6.1522,6.1384,6.1384,66495.2241
2006-03-03 11:30:00,17.7,17.73,17.68,17.72,29390.154298310063,6.1384,6.1488,6.1314,6.1453,29390.1543
2006-03-03 11:35:00,17.73,17.73,17.71,17.72,50575.5571883419,6.1488,6.1488,6.1418,6.1453,50575.5572
2006-03-03 11:40:00,17.74,17.75,17.73,17.74,11511.143766838108,6.1522,6.1557,6.1488,6.1522,11511.1438
2006-03-03 11:45:00,17.74,17.75,17.73,17.74,81557.67817781043,6.1522,6.1557,6.1488,6.1522,81557.6782
2006-03-03 11:50:00,17.74,17.74,17.7,17.71,49473.42640215527,6.1522,6.1522,6.1384,6.1418,49473.4264
2006-03-03 11:55:00,17.71,17.74,17.7,17.74,73108.00881704628,6.1418,6.1522,6.1384,6.1522,73108.0088
2006-03-03 12:00:00,17.72,17.75,17.72,17.75,43717.85451873622,6.1453,6.1557,6.1453,6.1557,43717.8545
2006-03-03 12:05:00,17.75,17.75,17.74,17.74,35390.64413421504,6.1557,6.1557,6.1522,6.1522,35390.6441
2006-03-03 12:10:00,17.74,17.79,17.74,17.77,67597.35488611314,6.1522,6.1696,6.1522,6.1626,67597.3549
2006-03-03 12:15:00,17.76,17.77,17.75,17.76,164952.24099926522,6.1592,6.1626,6.1557,6.1592,164952.241
2006-03-03 12:20:00,17.77,17.8,17.76,17.79,62331.61890766593,6.1626,6.173,6.1592,6.1696,62331.6189
2006-03-03 12:25:00,17.79,17.8,17.78,17.79,64046.04457506735,6.1696,6.173,6.1661,6.1696,64046.0446
2006-03-03 12:30:00,17.79,17.82,17.78,17.82,61229.4881214793,6.1696,6.18,6.1661,6.18,61229.4881
2006-03-03 12:35:00,17.83,17.83,17.82,17.83,41268.67499387705,6.1834,6.1834,6.18,6.1834,41268.675
2006-03-03 12:40:00,17.83,17.84,17.82,17.83,49350.96742591231,6.1834,6.1869,6.18,6.1834,49350.9674
2006-03-03 12:45:00,17.83,17.83,17.81,17.83,18491.30541268675,6.1834,6.1834,6.1765,6.1834,18491.3054
2006-03-03 12:50:00,17.83,17.84,17.83,17.83,13837.864315454322,6.1834,6.1869,6.1834,6.1834,13837.8643
2006-03-03 12:55:00,17.84,17.85,17.83,17.84,24859.1721773206,6.1869,6.1904,6.1834,6.1869,24859.1722
2006-03-03 13:00:00,17.84,17.84,17.83,17.83,76659.31912809209,6.1869,6.1869,6.1834,6.1834,76659.3191
2006-03-03 13:05:00,17.83,17.84,17.83,17.83,25226.54910604947,6.1834,6.1869,6.1834,6.1834,25226.5491
2006-03-03 13:10:00,17.83,17.84,17.83,17.83,20695.56698506,6.1834,6.1869,6.1834,6.1834,20695.567
2006-03-03 13:15:00,17.83,17.83,17.79,17.8,38207.20058780308,6.1834,6.1834,6.1696,6.173,38207.2006
2006-03-03 13:20:00,17.79,17.82,17.79,17.81,48248.83663972569,6.1696,6.18,6.1696,6.1765,48248.8366
2006-03-03 13:25:00,17.81,17.83,17.79,17.82,33308.84153808474,6.1765,6.1834,6.1696,6.18,33308.8415
2006-03-03 13:30:00,17.83,17.84,17.83,17.84,43472.936566250304,6.1834,6.1869,6.1834,6.1869,43472.9366
2006-03-03 13:35:00,17.83,17.84,17.79,17.8,66740.14205241244,6.1834,6.1869,6.1696,6.173,66740.1421
2006-03-03 13:40:00,17.8,17.82,17.8,17.82,15062.454077883907,6.173,6.18,6.173,6.18,15062.4541
2006-03-03 13:45:00,17.82,17.83,17.81,17.82,39554.24932647563,6.18,6.1834,6.1765,6.18,39554.2493
2006-03-03 13:50:00,17.82,17.83,17.79,17.83,26940.974773450893,6.18,6.1834,6.1696,6.1834,26940.9748
2006-03-03 13:55:00,17.83,17.83,17.79,17.79,91109.4783247612,6.1834,6.1834,6.1696,6.1696,91109.4783
2006-03-03 14:00:00,17.8,17.82,17.79,17.8,30982.120989468527,6.173,6.18,6.1696,6.173,30982.121
2006-03-03 14:05:00,17.81,17.83,17.78,17.81,78373.7447954935,6.1765,6.1834,6.1661,6.1765,78373.7448
2006-03-03 14:10:00,17.81,17.82,17.79,17.81,81557.67817781043,6.1765,6.18,6.1696,6.1765,81557.6782
2006-03-03 14:15:00,17.82,17.83,17.81,17.81,50575.5571883419,6.18,6.1834,6.1765,6.1765,50575.5572
2006-03-03 14:20:00,17.81,17.82,17.81,17.81,10776.389909380356,6.1765,6.18,6.1765,6.1765,10776.3899
2006-03-03 14:25:00,17.82,17.83,17.79,17.79,98701.93485182464,6.18,6.1834,6.1696,6.1696,98701.9349
2006-03-03 14:30:00,17.79,17.81,17.79,17.8,41146.21601763409,6.1696,6.1765,6.1696,6.173,41146.216
2006-03-03 14:35:00,17.8,17.81,17.79,17.8,72373.25495958854,6.173,6.1765,6.1696,6.173,72373.255
2006-03-03 14:40:00,17.79,17.83,17.78,17.83,72128.33700710261,6.1696,6.1834,6.1661,6.1834,72128.337
2006-03-03 14:45:00,17.83,17.83,17.8,17.81,36247.856967915744,6.1834,6.1834,6.173,6.1765,36247.857
2006-03-03 14:50:00,17.82,17.82,17.8,17.8,22899.82855743326,6.18,6.18,6.173,6.173,22899.8286
2006-03-03 14:55:00,17.8,17.8,17.77,17.78,40411.462160176336,6.173,6.173,6.1626,6.1661,40411.4622
2006-03-03 15:00:00,17.78,17.78,17.76,17.77,54126.8674993877,6.1661,6.1661,6.1592,6.1626,54126.8675
2006-03-03 15:05:00,17.77,17.79,17.76,17.78,64535.88048003918,6.1626,6.1696,6.1592,6.1661,64535.8805
2006-03-03 15:10:00,17.78,17.79,17.76,17.78,72740.63188831741,6.1661,6.1696,6.1592,6.1661,72740.6319
2006-03-03 15:15:00,17.78,17.8,17.77,17.79,162503.06147440607,6.1661,6.173,6.1626,6.1696,162503.0615
2006-03-03 15:20:00,17.79,17.79,17.76,17.78,131031.1045799657,6.1696,6.1696,6.1592,6.1661,131031.1046
2006-03-03 15:25:00,17.78,17.78,17.72,17.76,54004.408523144746,6.1661,6.1661,6.1453,6.1592,54004.4085
2006-03-03 15:30:00,17.75,17.77,17.73,17.74,55351.45726181729,6.1557,6.1626,6.1488,6.1522,55351.4573
2006-03-03 15:35:00,17.73,17.76,17.71,17.74,49106.0494734264,6.1488,6.1592,6.1418,6.1522,49106.0495
2006-03-03 15:40:00,17.74,17.76,17.74,17.74,104579.96571148664,6.1522,6.1592,6.1522,6.1522,104579.9657
2006-03-03 15:45:00,17.74,17.76,17.74,17.75,103110.45799657116,6.1522,6.1592,6.1522,6.1557,103110.458
2006-03-03 15:50:00,17.75,17.75,17.68,17.7,202792.06465833943,6.1557,6.1557,6.1314,6.1384,202792.0647
2006-03-03 15:55:00,17.7,17.72,17.69,17.7,138378.6431545432,6.1384,6.1453,6.1349,6.1384,138378.6432
2006-03-06 09:30:00,17.39,17.4,17.05,17.07,208057.80063678665,6.0309,6.0343,5.9129,5.9199,208057.8006
2006-03-06 09:35:00,17.12,17.23,17.01,17.03,290595.15062454075,5.9372,5.9754,5.8991,5.906,290595.1506
2006-03-06 09:40:00,17.04,17.25,16.98,17.01,369336.27234876313,5.9095,5.9823,5.8887,5.8991,369336.2723
2006-03-06 09:45:00,17.0,17.03,16.95,16.99,184300.7592456527,5.8956,5.906,5.8783,5.8921,184300.7592
2006-03-06 09:50:00,16.99,17.01,16.95,16.99,258755.81680137152,5.8921,5.8991,5.8783,5.8921,258755.8168
2006-03-06 09:55:00,16.99,17.0,16.91,16.93,298310.0661278471,5.8921,5.8956,5.8644,5.8713,298310.0661
2006-03-06 10:00:00,16.94,16.99,16.92,16.98,125030.61474406072,5.8748,5.8921,5.8679,5.8887,125030.6147
2006-03-06 10:05:00,16.98,16.98,16.94,16.96,165197.15895175116,5.8887,5.8887,5.8748,5.8817,165197.159
2006-03-06 10:10:00,16.96,16.99,16.95,16.96,194464.85427381823,5.8817,5.8921,5.8783,5.8817,194464.8543
2006-03-06 10:15:00,16.95,16.96,16.89,16.91,202669.60568209647,5.8783,5.8817,5.8575,5.8644,202669.6057
2006-03-06 10:20:00,16.91,16.92,16.84,16.87,131031.1045799657,5.8644,5.8679,5.8401,5.8505,131031.1046
2006-03-06 10:25:00,16.89,16.9,16.86,16.89,88537.83982365907,5.8575,5.8609,5.847,5.8575,88537.8398
2006-03-06 10:30:00,16.88,16.9,16.83,16.89,231447.46509919176,5.854,5.8609,5.8366,5.8575,231447.4651
2006-03-06 10:35:00,16.88,16.88,16.78,16.79,173769.28728875826,5.854,5.854,5.8193,5.8228,173769.2873
2006-03-06 10:40:00,16.78,16.78,16.66,16.74,305290.2277736958,5.8193,5.8193,5.7777,5.8054,305290.2278
2006-03-06 10:45:00,16.73,16.77,16.66,16.76,259000.73475385745,5.802,5.8158,5.7777,5.8124,259000.7348
2006-03-06 10:50:00,16.77,16.81,16.75,16.8,235855.98824393825,5.8158,5.8297,5.8089,5.8262,235855.9882
2006-03-06 10:55:00,16.8,16.84,16.8,16.84,256061.71932402643,5.8262,5.8401,5.8262,5.8401,256061.7193
2006-03-06 11:00:00,16.83,16.86,16.82,16.82,178422.7283859907,5.8366,5.847,5.8332,5.8332,178422.7284
2006-03-06 11:05:00,16.83,16.84,16.82,16.84,84741.61156012735,5.8366,5.8401,5.8332,5.8401,84741.6116
2006-03-06 11:10:00,16.84,16.86,16.82,16.85,207445.50575557188,5.8401,5.847,5.8332,5.8436,207445.5058
2006-03-06 11:15:00,16.85,16.85,16.77,16.81,67964.73181484202,5.8436,5.8436,5.8158,5.8297,67964.7318
2006-03-06 11:20:00,16.81,16.85,16.81,16.83,102130.78618662748,5.8297,5.8436,5.8297,5.8366,102130.7862
2006-03-06 11:25:00,16.83,16.83,16.79,16.8,38941.95444526083,5.8366,5.8366,5.8228,5.8262,38941.9544
2006-03-06 11:30:00,16.8,16.88,16.79,16.88,102987.99902032818,5.8262,5.854,5.8228,5.854,102987.999
2006-03-06 11:35:00,16.88,16.89,16.83,16.84,105192.26059270144,5.854,5.8575,5.8366,5.8401,105192.2606
2006-03-06 11:40:00,16.84,16.84,16.81,16.82,64046.04457506735,5.8401,5.8401,5.8297,5.8332,64046.0446
2006-03-06 11:45:00,16.83,16.83,16.78,16.79,49106.0494734264,5.8366,5.8366,5.8193,5.8228,49106.0495
2006-03-06 11:50:00,16.8,16.82,16.74,16.74,87435.70903747244,5.8262,5.8332,5.8054,5.8054,87435.709
2006-03-06 11:55:00,16.74,16.78,16.71,16.71,89762.42958608865,5.8054,5.8193,5.795,5.795,89762.4296
2006-03-06 12:00:00,16.7,16.72,16.66,16.66,118785.20695566984,5.7916,5.7985,5.7777,5.7777,118785.207
2006-03-06 12:05:00,16.66,16.71,16.59,16.71,158216.9973059025,5.7777,5.795,5.7534,5.795,158216.9973
2006-03-06 12:10:00,16.7,16.74,16.64,16.67,185647.80798432525,5.7916,5.8054,5.7708,5.7812,185647.808
2006-03-06 12:15:00,16.67,16.69,16.63,16.64,56453.58804800391,5.7812,5.7881,5.7673,5.7708,56453.588
2006-03-06 12:20:00,16.64,16.66,16.61,16.61,93436.1988733774,5.7708,5.7777,5.7603,5.7603,93436.1989
2006-03-06 12:25:00,16.61,16.66,16.56,16.59,132133.23536615234,5.7603,5.7777,5.743,5.7534,132133.2354
2006-03-06 12:30:00,16.59,16.68,16.59,16.68,60494.73426402155,5.7534,5.7846,5.7534,5.7846,60494.7343
2006-03-06 12:35:00,16.68,16.7,16.65,16.66,79843.252510409,5.7846,5.7916,5.7742,5.7777,79843.2525
2006-03-06 12:40:00,16.66,16.68,16.66,16.68,138868.47905951506,5.7777,5.7846,5.7777,5.7846,138868.4791
2006-03-06 12:45:00,16.68,16.71,16.68,16.69,161890.76659319128,5.7846,5.795,5.7846,5.7881,161890.7666
2006-03-06 12:50:00,16.69,16.72,16.69,16.72,110335.5375949057,5.7881,5.7985,5.7881,5.7985,110335.5376
2006-03-06 12:55:00,16.72,16.72,16.67,16.69,69801.6164584864,5.7985,5.7985,5.7812,5.7881,69801.6165
2006-03-06 13:00:00,16.69,16.71,16.67,16.7,63556.20867009551,5.7881,5.795,5.7812,5.7916,63556.2087
2006-03-06 13:05:00,16.7,16.71,16.68,16.69,101885.86823414156,5.7916,5.795,5.7846,5.7881,101885.8682
2006-03-06 13:10:00,16.69,16.73,16.68,16.72,69556.69850600048,5.7881,5.802,5.7846,5.7985,69556.6985
2006-03-06 13:15:00,16.72,16.72,16.67,16.68,71393.58314964487,5.7985,5.7985,5.7812,5.7846,71393.5831
2006-03-06 13:20:00,16.68,16.72,16.68,16.69,100416.36051922606,5.7846,5.7985,5.7846,5.7881,100416.3605
2006-03-06 13:25:00,16.69,16.7,16.63,16.63,99681.6066617683,5.7881,5.7916,5.7673,5.7673,99681.6067
2006-03-06 13:30:00,16.63,16.63,16.57,16.59,110457.99657114866,5.7673,5.7673,5.7465,5.7534,110457.9966
2006-03-06 13:35:00,16.6,16.62,16.54,16.57,89762.42958608865,5.7569,5.7638,5.7361,5.7465,89762.4296
2006-03-06 13:40:00,16.57,16.57,16.54,16.56,39921.6262552045,5.7465,5.7465,5.7361,5.743,39921.6263
2006-03-06 13:45:00,16.56,16.57,16.5,16.5,61351.94709772226,5.743,5.7465,5.7222,5.7222,61351.9471
2006-03-06 13:50:00,16.51,16.55,16.46,16.47,208547.6365417585,5.7257,5.7395,5.7083,5.7118,208547.6365
2006-03-06 13:55:00,16.46,16.54,16.44,16.52,236958.1190301249,5.7083,5.7361,5.7014,5.7291,236958.119
2006-03-06 14:00:00,16.52,16.54,16.48,16.52,174381.58216997306,5.7291,5.7361,5.7153,5.7291,174381.5822
2006-03-06 14:05:00,16.51,16.52,16.46,16.5,232794.5138378643,5.7257,5.7291,5.7083,5.7222,232794.5138
2006-03-06 14:10:00,16.5,16.53,16.47,16.5,147440.60739652216,5.7222,5.7326,5.7118,5.7222,147440.6074
2006-03-06 14:15:00,16.5,16.5,16.45,16.46,188219.44648542727,5.7222,5.7222,5.7049,5.7083,188219.4465
2006-03-06 14:20:00,16.47,16.49,16.38,16.41,150379.62282635315,5.7118,5.7187,5.6806,5.691,150379.6228
2006-03-06 14:25:00,16.41,16.41,16.35,16.36,207812.8826843008,5.691,5.691,5.6702,5.6736,207812.8827
2006-03-06 14:30:00,16.36,16.44,16.36,16.44,224589.7624295861,5.6736,5.7014,5.6736,5.7014,224589.7624
2006-03-06 14:35:00,16.45,16.45,16.38,16.4,152828.80235121233,5.7049,5.7049,5.6806,5.6875,152828.8024
2006-03-06 14:40:00,16.4,16.5,16.39,16.5,190546.1670340436,5.6875,5.7222,5.6841,5.7222,190546.167
2006-03-06 14:45:00,16.5,16.53,16.41,16.5,192627.96963017387,5.7222,5.7326,5.691,5.7222,192627.9696
2006-03-06 14:50:00,16.5,16.54,16.49,16.53,370193.48518246383,5.7222,5.7361,5.7187,5.7326,370193.4852
2006-03-06 14:55:00,16.53,16.56,16.5,16.5,207567.96473181483,5.7326,5.743,5.7222,5.7222,207567.9647
2006-03-06 15:00:00,16.5,16.55,16.5,16.54,222385.5008572128,5.7222,5.7395,5.7222,5.7361,222385.5009
2006-03-06 15:05:00,16.54,16.62,16.54,16.6,330149.3999510164,5.7361,5.7638,5.7361,5.7569,330149.4
2006-03-06 15:10:00,16.6,16.62,16.56,16.62,163727.65123683563,5.7569,5.7638,5.743,5.7638,163727.6512
2006-03-06 15:15:00,16.61,16.71,16.6,16.64,312760.22532451624,5.7603,5.795,5.7569,5.7708,312760.2253
2006-03-06 15:20:00,16.64,16.68,16.61,16.68,265123.6835660054,5.7708,5.7846,5.7603,5.7846,265123.6836
2006-03-06 15:25:00,16.67,16.7,16.67,16.69,201689.9338721528,5.7812,5.7916,5.7812,5.7881,201689.9339
2006-03-06 15:30:00,16.68,16.68,16.63,16.63,165319.6179279941,5.7846,5.7846,5.7673,5.7673,165319.6179
2006-03-06 15:35:00,16.63,16.67,16.6,16.6,122091.59931422972,5.7673,5.7812,5.7569,5.7569,122091.5993
2006-03-06 15:40:00,16.6,16.62,16.57,16.58,255571.8834190546,5.7569,5.7638,5.7465,5.7499,255571.8834
2006-03-06 15:45:00,16.58,16.58,16.52,16.53,351334.8028410482,5.7499,5.7499,5.7291,5.7326,351334.8028
2006-03-06 15:50:00,16.53,16.56,16.53,16.55,484325.2510409013,5.7326,5.743,5.7326,5.7395,484325.251
2006-03-06 15:55:00,16.56,16.59,16.55,16.59,493264.75630663725,5.743,5.7534,5.7395,5.7534,493264.7563
2006-03-07 09:30:00,16.57,16.58,16.5,16.52,315209.4048493754,5.7465,5.7499,5.7222,5.7291,315209.4048
2006-03-07 09:35:00,16.52,16.53,16.23,16.29,192750.42860641683,5.7291,5.7326,5.6286,5.6494,192750.4286
2006-03-07 09:40:00,16.29,16.29,16.23,16.27,289370.5608621112,5.6494,5.6494,5.6286,5.6424,289370.5609
2006-03-07 09:45:00,16.27,16.3,16.12,16.13,340068.57702669606,5.6424,5.6528,5.5904,5.5939,340068.577
2006-03-07 09:50:00,16.13,16.19,16.13,16.16,239774.67548371293,5.5939,5.6147,5.5939,5.6043,239774.6755
2006-03-07 09:55:00,16.15,16.16,16.08,16.09,234386.48052902275,5.6008,5.6043,5.5765,5.58,234386.4805
2006-03-07 10:00:00,16.09,16.09,15.94,15.99,295493.5096742591,5.58,5.58,5.528,5.5453,295493.5097
2006-03-07 10:05:00,15.98,16.1,15.88,16.1,376683.8109233407,5.5419,5.5835,5.5072,5.5835,376683.8109
2006-03-07 10:10:00,16.1,16.11,16.0,16.01,273205.97599804064,5.5835,5.5869,5.5488,5.5523,273205.976
2006-03-07 10:15:00,16.01,16.12,15.98,16.07,289370.5608621112,5.5523,5.5904,5.5419,5.5731,289370.5609
2006-03-07 10:20:00,16.08,16.19,16.04,16.17,352681.8515797208,5.5765,5.6147,5.5627,5.6078,352681.8516
2006-03-07 10:25:00,16.17,16.33,16.17,16.33,685770.2669605681,5.6078,5.6632,5.6078,5.6632,685770.267
2006-03-07 10:30:00,16.32,16.36,16.29,16.33,354273.8182708792,5.6598,5.6736,5.6494,5.6632,354273.8183
2006-03-07 10:35:00,16.33,16.34,16.23,16.23,427626.7450404114,5.6632,5.6667,5.6286,5.6286,427626.745
2006-03-07 10:40:00,16.24,16.29,16.24,16.27,261817.2912074455,5.632,5.6494,5.632,5.6424,261817.2912
2006-03-07 10:45:00,16.27,16.27,16.25,16.25,80088.17046289492,5.6424,5.6424,5.6355,5.6355,80088.1705
2006-03-07 10:50:00,16.26,16.27,16.23,16.25,287778.5941709527,5.639,5.6424,5.6286,5.6355,287778.5942
2006-03-07 10:55:00,16.24,16.24,16.19,16.19,189688.95420034288,5.632,5.632,5.6147,5.6147,189688.9542
2006-03-07 11:00:00,16.2,16.23,16.15,16.15,335047.7590007347,5.6182,5.6286,5.6008,5.6008,335047.759
2006-03-07 11:05:00,16.16,16.21,16.14,16.16,200342.88513348027,5.6043,5.6216,5.5974,5.6043,200342.8851
2006-03-07 11:10:00,16.17,16.17,16.05,16.11,237325.49595885372,5.6078,5.6078,5.5661,5.5869,237325.496
2006-03-07 11:15:00,16.1,16.1,16.03,16.05,146216.01763409257,5.5835,5.5835,5.5592,5.5661,146216.0176
2006-03-07 11:20:00,16.05,16.15,16.05,16.1,94783.24761204996,5.5661,5.6008,5.5661,5.5835,94783.2476
2006-03-07 11:25:00,16.11,16.19,16.11,16.18,242591.231937301,5.5869,5.6147,5.5869,5.6112,242591.2319
2006-03-07 11:30:00,16.17,16.17,16.1,16.12,127602.25324516286,5.6078,5.6078,5.5835,5.5904,127602.2532
2006-03-07 11:35:00,16.12,16.12,16.07,16.11,61719.32402645113,5.5904,5.5904,5.5731,5.5869,61719.324
2006-03-07 11:40:00,16.11,16.13,16.1,16.12,68454.56771981386,5.5869,5.5939,5.5835,5.5904,68454.5677
2006-03-07 11:45:00,16.13,16.15,16.12,16.14,78496.20377173646,5.5939,5.6008,5.5904,5.5974,78496.2038
2006-03-07 11:50:00,16.14,16.16,16.09,16.09,178055.3514572618,5.5974,5.6043,5.58,5.58,178055.3515
2006-03-07 11:55:00,16.09,16.09,16.05,16.08,77026.69605682096,5.58,5.58,5.5661,5.5765,77026.6961
2006-03-07 12:00:00,16.08,16.1,16.08,16.1,146093.5586578496,5.5765,5.5835,5.5765,5.5835,146093.5587
2006-03-07 12:05:00,16.1,16.15,16.09,16.14,171687.48469262797,5.5835,5.6008,5.58,5.5974,171687.4847
2006-03-07 12:10:00,16.14,16.16,16.12,16.12,128459.46607886357,5.5974,5.6043,5.5904,5.5904,128459.4661
2006-03-07 12:15:00,16.12,16.13,16.1,16.1,45432.28018613764,5.5904,5.5939,5.5835,5.5835,45432.2802
2006-03-07 12:20:00,16.1,16.14,16.1,16.13,275900.0734753857,5.5835,5.5974,5.5835,5.5939,275900.0735
2006-03-07 12:25:00,16.13,16.13,16.07,16.07,106784.2272838599,5.5939,5.5939,5.5731,5.5731,106784.2273
2006-03-07 12:30:00,16.08,16.08,16.03,16.03,48861.13152094048,5.5765,5.5765,5.5592,5.5592,48861.1315
2006-03-07 12:35:00,16.03,16.04,16.02,16.03,51800.14695077149,5.5592,5.5627,5.5557,5.5592,51800.147
2006-03-07 12:40:00,16.03,16.05,15.97,15.98,96865.05020818026,5.5592,5.5661,5.5384,5.5419,96865.0502
2006-03-07 12:45:00,15.98,16.0,15.96,15.99,205486.1621356845,5.5419,5.5488,5.5349,5.5453,205486.1621
2006-03-07 12:50:00,15.99,15.99,15.97,15.97,39064.41342150379,5.5453,5.5453,5.5384,5.5384,39064.4134
2006-03-07 12:55:00,15.97,16.01,15.97,16.01,65882.92921871172,5.5384,5.5523,5.5384,5.5523,65882.9292
2006-03-07 13:00:00,16.01,16.04,15.97,16.01,121479.30443301491,5.5523,5.5627,5.5384,5.5523,121479.3044
2006-03-07 13:05:00,16.01,16.02,15.96,15.99,177320.59759980405,5.5523,5.5557,5.5349,5.5453,177320.5976
2006-03-07 13:10:00,15.98,15.98,15.85,15.87,273205.97599804064,5.5419,5.5419,5.4968,5.5037,273205.976
2006-03-07 13:15:00,15.87,15.88,15.8,15.85,178422.7283859907,5.5037,5.5072,5.4794,5.4968,178422.7284
2006-03-07 13:20:00,15.86,15.89,15.84,15.84,74332.59857947587,5.5002,5.5107,5.4933,5.4933,74332.5986
2006-03-07 13:25:00,15.85,15.91,15.84,15.9,206833.2108743571,5.4968,5.5176,5.4933,5.5141,206833.2109
2006-03-07 13:30:00,15.92,15.98,15.9,15.92,129684.05584129316,5.5211,5.5419,5.5141,5.5211,129684.0558
2006-03-07 13:35:00,15.92,15.93,15.87,15.92,100661.27847171196,5.5211,5.5245,5.5037,5.5211,100661.2785
2006-03-07 13:40:00,15.92,15.92,15.88,15.89,66617.68307616947,5.5211,5.5211,5.5072,5.5107,66617.6831
2006-03-07 13:45:00,15.89,15.92,15.87,15.92,56331.12907176096,5.5107,5.5211,5.5037,5.5211,56331.1291
2006-03-07 13:50:00,15.92,15.96,15.89,15.96,102375.70413911338,5.5211,5.5349,5.5107,5.5349,102375.7041
2006-03-07 13:55:00,15.96,16.05,15.94,16.01,304800.391868724,5.5349,5.5661,5.528,5.5523,304800.3919
2006-03-07 14:00:00,16.02,16.02,15.99,15.99,141072.7406318883,5.5557,5.5557,5.5453,5.5453,141072.7406
2006-03-07 14:05:00,16.0,16.03,16.0,16.01,237203.0369826108,5.5488,5.5592,5.5488,5.5523,237203.037
2006-03-07 14:10:00,16.02,16.02,15.99,16.0,130786.18662747978,5.5557,5.5557,5.5453,5.5488,130786.1866
2006-03-07 14:15:00,15.99,16.01,15.98,15.99,162013.22556943423,5.5453,5.5523,5.5419,5.5453,162013.2256
2006-03-07 14:20:00,16.01,16.01,15.95,15.97,98824.3938280676,5.5523,5.5523,5.5315,5.5384,98824.3938
2006-03-07 14:25:00,15.97,16.01,15.96,15.96,83761.93975018368,5.5384,5.5523,5.5349,5.5349,83761.9398
2006-03-07 14:30:00,15.96,15.96,15.93,15.93,56698.50600048983,5.5349,5.5349,5.5245,5.5245,56698.506
2006-03-07 14:35:00,15.93,15.95,15.92,15.93,120622.09159931424,5.5245,5.5315,5.5211,5.5245,120622.0916
2006-03-07 14:40:00,15.92,15.95,15.92,15.93,76659.31912809209,5.5211,5.5315,5.5211,5.5245,76659.3191
2006-03-07 14:45:00,15.94,15.94,15.85,15.89,126622.5814352192,5.528,5.528,5.4968,5.5107,126622.5814
2006-03-07 14:50:00,15.9,15.96,15.9,15.92,238795.00367376927,5.5141,5.5349,5.5141,5.5211,238795.0037
2006-03-07 14:55:00,15.92,15.99,15.92,15.92,84129.31667891255,5.5211,5.5453,5.5211,5.5211,84129.3167
2006-03-07 15:00:00,15.92,15.94,15.88,15.93,94783.24761204996,5.5211,5.528,5.5072,5.5245,94783.2476
2006-03-07 15:05:00,15.92,15.93,15.87,15.88,140827.8226794024,5.5211,5.5245,5.5037,5.5072,140827.8227
2006-03-07 15:10:00,15.87,15.88,15.83,15.85,154665.68699485672,5.5037,5.5072,5.4898,5.4968,154665.687
2006-03-07 15:15:00,15.86,15.87,15.82,15.84,161156.01273573353,5.5002,5.5037,5.4864,5.4933,161156.0127
2006-03-07 15:20:00,15.85,15.87,15.84,15.87,76659.31912809209,5.4968,5.5037,5.4933,5.5037,76659.3191
2006-03-07 15:25:00,15.87,15.9,15.87,15.9,107518.98114131764,5.5037,5.5141,5.5037,5.5141,107518.9811
2006-03-07 15:30:00,15.89,15.92,15.87,15.92,157972.0793534166,5.5107,5.5211,5.5037,5.5211,157972.0794
2006-03-07 15:35:00,15.91,15.93,15.87,15.92,260470.2424687729,5.5176,5.5245,5.5037,5.5211,260470.2425
2006-03-07 15:40:00,15.92,15.93,15.88,15.9,254347.293656625,5.5211,5.5245,5.5072,5.5141,254347.2937
2006-03-07 15:45:00,15.89,15.9,15.84,15.87,273328.4349742836,5.5107,5.5141,5.4933,5.5037,273328.435
2006-03-07 15:50:00,15.87,15.92,15.86,15.91,311045.79965711484,5.5037,5.5211,5.5002,5.5176,311045.7997
2006-03-07 15:55:00,15.91,15.92,15.87,15.92,357212.8337007102,5.5176,5.5211,5.5037,5.5211,357212.8337
2006-03-08 09:30:00,16.01,16.01,16.01,16.01,0.0,5.573,5.573,5.573,5.573,0.0
2006-03-08 09:35:00,16.01,16.21,15.95,16.0,422116.0911094783,5.573,5.6426,5.5521,5.5695,422116.0911
2006-03-08 09:40:00,16.0,16.05,15.97,15.98,367376.9287288758,5.5695,5.587,5.5591,5.5626,367376.9287
2006-03-08 09:45:00,15.98,16.05,15.93,16.04,319495.469017879,5.5626,5.587,5.5452,5.5835,319495.469
2006-03-08 09:50:00,16.04,16.08,16.01,16.08,362601.0286554005,5.5835,5.5974,5.573,5.5974,362601.0287
2006-03-08 09:55:00,16.07,16.18,16.04,16.11,406073.9652216507,5.5939,5.6322,5.5835,5.6078,406073.9652
2006-03-08 10:00:00,16.11,16.23,16.1,16.19,330639.2358559882,5.6078,5.6496,5.6044,5.6357,330639.2359
2006-03-08 10:05:00,16.2,16.45,16.18,16.42,352681.8515797208,5.6392,5.7262,5.6322,5.7157,352681.8516
2006-03-08 10:10:00,16.43,16.44,16.34,16.42,322556.94342395297,5.7192,5.7227,5.6879,5.7157,322556.9434
2006-03-08 10:15:00,16.43,16.51,16.42,16.44,167523.87950036736,5.7192,5.7471,5.7157,5.7227,167523.8795
2006-03-08 10:20:00,16.44,16.45,16.39,16.41,98089.63997060985,5.7227,5.7262,5.7053,5.7123,98089.64
2006-03-08 10:25:00,16.41,16.45,16.41,16.43,76781.77810433504,5.7123,5.7262,5.7123,5.7192,76781.7781
2006-03-08 10:30:00,16.42,16.44,16.38,16.41,357457.7516531962,5.7157,5.7227,5.7018,5.7123,357457.7517
2006-03-08 10:35:00,16.41,16.45,16.4,16.43,145848.64070536368,5.7123,5.7262,5.7088,5.7192,145848.6407
2006-03-08 10:40:00,16.43,16.45,16.41,16.45,78863.58070046533,5.7192,5.7262,5.7123,5.7262,78863.5807
2006-03-08 10:45:00,16.45,16.45,16.41,16.42,144256.67401420523,5.7262,5.7262,5.7123,5.7157,144256.674
2006-03-08 10:50:00,16.42,16.43,16.3,16.3,165442.07690423707,5.7157,5.7192,5.674,5.674,165442.0769
2006-03-08 10:55:00,16.31,16.37,16.3,16.37,125030.61474406072,5.6775,5.6983,5.674,5.6983,125030.6147
2006-03-08 11:00:00,16.38,16.41,16.37,16.38,58780.308596620125,5.7018,5.7123,5.6983,5.7018,58780.3086
2006-03-08 11:05:00,16.38,16.41,16.36,16.39,43350.477590007344,5.7018,5.7123,5.6949,5.7053,43350.4776
2006-03-08 11:10:00,16.39,16.43,16.39,16.4,39186.87239774675,5.7053,5.7192,5.7053,5.7088,39186.8724
2006-03-08 11:15:00,16.4,16.4,16.31,16.31,98089.63997060985,5.7088,5.7088,5.6775,5.6775,98089.64
2006-03-08 11:20:00,16.31,16.32,16.29,16.32,96742.59123193727,5.6775,5.6809,5.6705,5.6809,96742.5912
2006-03-08 11:25:00,16.32,16.33,16.27,16.27,166421.74871418075,5.6809,5.6844,5.6635,5.6635,166421.7487
2006-03-08 11:30:00,16.27,16.3,16.25,16.25,94905.70658829292,5.6635,5.674,5.6566,5.6566,94905.7066
2006-03-08 11:35:00,16.25,16.27,16.19,16.22,164829.78202302227,5.6566,5.6635,5.6357,5.6461,164829.782
2006-03-08 11:40:00,16.22,16.22,16.12,16.14,116213.5684545677,5.6461,5.6461,5.6113,5.6183,116213.5685
2006-03-08 11:45:00,16.14,16.21,16.04,16.05,456159.6865050208,5.6183,5.6426,5.5835,5.587,456159.6865
2006-03-08 11:50:00,16.05,16.07,15.94,16.01,277369.5811903012,5.587,5.5939,5.5487,5.573,277369.5812
2006-03-08 11:55:00,16.01,16.04,15.97,16.0,146216.01763409257,5.573,5.5835,5.5591,5.5695,146216.0176
2006-03-08 12:00:00,16.01,16.05,15.98,15.99,111805.0453098212,5.573,5.587,5.5626,5.5661,111805.0453
2006-03-08 12:05:00,15.99,15.99,15.92,15.95,141562.57653686014,5.5661,5.5661,5.5417,5.5521,141562.5765
2006-03-08 12:10:00,15.95,16.01,15.94,15.95,54739.162380602495,5.5521,5.573,5.5487,5.5521,54739.1624
2006-03-08 12:15:00,15.96,15.99,15.92,15.96,85476.3654175851,5.5556,5.5661,5.5417,5.5556,85476.3654
2006-03-08 12:20:00,15.95,15.97,15.94,15.96,67842.27283859906,5.5521,5.5591,5.5487,5.5556,67842.2728
2006-03-08 12:25:00,15.96,16.04,15.95,16.04,59637.52143032084,5.5556,5.5835,5.5521,5.5835,59637.5214
2006-03-08 12:30:00,16.03,16.05,15.96,15.97,104824.88366397256,5.58,5.587,5.5556,5.5591,104824.8837
2006-03-08 12:35:00,15.97,16.03,15.96,16.02,49106.0494734264,5.5591,5.58,5.5556,5.5765,49106.0495
2006-03-08 12:40:00,16.01,16.06,16.01,16.04,47636.541758510895,5.573,5.5904,5.573,5.5835,47636.5418
2006-03-08 12:45:00,16.05,16.11,16.03,16.1,60862.11119275042,5.587,5.6078,5.58,5.6044,60862.1112
2006-03-08 12:50:00,16.1,16.19,16.08,16.17,67474.89590987019,5.6044,5.6357,5.5974,5.6287,67474.8959
2006-03-08 12:55:00,16.16,16.2,16.1,16.1,96987.5091844232,5.6252,5.6392,5.6044,5.6044,96987.5092
2006-03-08 13:00:00,16.11,16.19,16.1,16.18,40778.83908890522,5.6078,5.6357,5.6044,5.6322,40778.8391
2006-03-08 13:05:00,16.17,16.18,16.14,16.15,60127.35733529268,5.6287,5.6322,5.6183,5.6218,60127.3573
2006-03-08 13:10:00,16.16,16.16,16.1,16.11,75434.7293656625,5.6252,5.6252,5.6044,5.6078,75434.7294
2006-03-08 13:15:00,16.11,16.14,16.1,16.14,49718.3443546412,5.6078,5.6183,5.6044,5.6183,49718.3444
2006-03-08 13:20:00,16.14,16.23,16.14,16.22,59637.52143032084,5.6183,5.6496,5.6183,5.6461,59637.5214
2006-03-08 13:25:00,16.23,16.26,16.22,16.23,113029.6350722508,5.6496,5.6601,5.6461,5.6496,113029.6351
2006-03-08 13:30:00,16.23,16.28,16.23,16.26,56331.12907176096,5.6496,5.667,5.6496,5.6601,56331.1291
2006-03-08 13:35:00,16.27,16.27,16.18,16.19,61229.4881214793,5.6635,5.6635,5.6322,5.6357,61229.4881
2006-03-08 13:40:00,16.2,16.22,16.18,16.18,62698.9958363948,5.6392,5.6461,5.6322,5.6322,62698.9958
2006-03-08 13:45:00,16.17,16.19,16.1,16.1,33063.92358559882,5.6287,5.6357,5.6044,5.6044,33063.9236
2006-03-08 13:50:00,16.1,16.1,16.07,16.1,48126.37766348273,5.6044,5.6044,5.5939,5.6044,48126.3777
2006-03-08 13:55:00,16.09,16.12,16.09,16.1,65760.47024246877,5.6009,5.6113,5.6009,5.6044,65760.4702
2006-03-08 14:00:00,16.11,16.18,16.1,16.17,64413.42150379622,5.6078,5.6322,5.6044,5.6287,64413.4215
2006-03-08 14:05:00,16.17,16.18,16.06,16.1,201200.09796718092,5.6287,5.6322,5.5904,5.6044,201200.098
2006-03-08 14:10:00,16.09,16.13,16.09,16.1,42493.26475630664,5.6009,5.6148,5.6009,5.6044,42493.2648
2006-03-08 14:15:00,16.09,16.13,16.09,16.13,49473.42640215527,5.6009,5.6148,5.6009,5.6148,49473.4264
2006-03-08 14:20:00,16.13,16.19,16.13,16.18,33921.13641929953,5.6148,5.6357,5.6148,5.6322,33921.1364
2006-03-08 14:25:00,16.18,16.19,16.13,16.16,34655.89027675729,5.6322,5.6357,5.6148,5.6252,34655.8903
2006-03-08 14:30:00,16.16,16.3,16.15,16.29,57555.71883419054,5.6252,5.674,5.6218,5.6705,57555.7188
2006-03-08 14:35:00,16.29,16.32,16.28,16.28,44330.14939995101,5.6705,5.6809,5.667,5.667,44330.1494
2006-03-08 14:40:00,16.28,16.34,16.27,16.34,143277.00220426155,5.667,5.6879,5.6635,5.6879,143277.0022
2006-03-08 14:45:00,16.34,16.41,16.34,16.41,77761.44991427871,5.6879,5.7123,5.6879,5.7123,77761.4499
2006-03-08 14:50:00,16.41,16.45,16.4,16.42,88660.29879990203,5.7123,5.7262,5.7088,5.7157,88660.2988
2006-03-08 14:55:00,16.42,16.45,16.41,16.41,68577.02669605681,5.7157,5.7262,5.7123,5.7123,68577.0267
2006-03-08 15:00:00,16.41,16.45,16.39,16.41,102865.54004408522,5.7123,5.7262,5.7053,5.7123,102865.54
2006-03-08 15:05:00,16.41,16.42,16.35,16.36,82782.26794024001,5.7123,5.7157,5.6914,5.6949,82782.2679
2006-03-08 15:10:00,16.36,16.4,16.36,16.38,95885.3783982366,5.6949,5.7088,5.6949,5.7018,95885.3784
2006-03-08 15:15:00,16.38,16.39,16.34,16.35,123193.73010041636,5.7018,5.7053,5.6879,5.6914,123193.7301
2006-03-08 15:20:00,16.35,16.38,16.33,16.38,234019.1036002939,5.6914,5.7018,5.6844,5.7018,234019.1036
2006-03-08 15:25:00,16.37,16.41,16.37,16.41,85721.28337007102,5.6983,5.7123,5.6983,5.7123,85721.2834
2006-03-08 15:30:00,16.41,16.42,16.4,16.42,128826.84300759244,5.7123,5.7157,5.7088,5.7157,128826.843
2006-03-08 15:35:00,16.41,16.43,16.37,16.4,244550.5755571884,5.7123,5.7192,5.6983,5.7088,244550.5756
2006-03-08 15:40:00,16.4,16.41,16.38,16.41,169973.05902522654,5.7088,5.7123,5.7018,5.7123,169973.059
2006-03-08 15:45:00,16.41,16.41,16.35,16.35,170095.5180014695,5.7123,5.7123,5.6914,5.6914,170095.518
2006-03-08 15:50:00,16.35,16.42,16.35,16.42,237447.9549350968,5.6914,5.7157,5.6914,5.7157,237447.9549
2006-03-08 15:55:00,16.42,16.42,16.28,16.38,136541.75851089883,5.7157,5.7157,5.667,5.7018,136541.7585
2006-03-09 09:30:00,16.35,16.51,16.32,16.33,128459.46607886357,5.6914,5.7471,5.6809,5.6844,128459.4661
2006-03-09 09:35:00,16.34,16.44,16.33,16.44,52167.52387950036,5.6879,5.7227,5.6844,5.7227,52167.5239
2006-03-09 09:40:00,16.44,16.5,16.41,16.45,118172.91207445505,5.7227,5.7436,5.7123,5.7262,118172.9121
2006-03-09 09:45:00,16.45,16.58,16.45,16.51,107641.4401175606,5.7262,5.7714,5.7262,5.7471,107641.4401
2006-03-09 09:50:00,16.5,16.54,16.45,16.46,70658.82929218712,5.7436,5.7575,5.7262,5.7297,70658.8293
2006-03-09 09:55:00,16.45,16.53,16.44,16.52,66740.14205241244,5.7262,5.754,5.7227,5.7506,66740.1421
2006-03-09 10:00:00,16.52,16.53,16.49,16.5,50330.63923585598,5.7506,5.754,5.7401,5.7436,50330.6392
2006-03-09 10:05:00,16.5,16.51,16.45,16.5,89395.05265735977,5.7436,5.7471,5.7262,5.7436,89395.0527
2006-03-09 10:10:00,16.5,16.5,16.43,16.45,67597.35488611314,5.7436,5.7436,5.7192,5.7262,67597.3549
2006-03-09 10:15:00,16.45,16.5,16.41,16.48,69556.69850600048,5.7262,5.7436,5.7123,5.7366,69556.6985
2006-03-09 10:20:00,16.49,16.53,16.49,16.52,64535.88048003918,5.7401,5.754,5.7401,5.7506,64535.8805
2006-03-09 10:25:00,16.52,16.57,16.51,16.57,139235.85598824391,5.7506,5.768,5.7471,5.768,139235.856
2006-03-09 10:30:00,16.57,16.6,16.53,16.54,167523.87950036736,5.768,5.7784,5.754,5.7575,167523.8795
2006-03-09 10:35:00,16.55,16.55,16.44,16.5,140460.4457506735,5.761,5.761,5.7227,5.7436,140460.4458
2006-03-09 10:40:00,16.49,16.5,16.45,16.47,106784.2272838599,5.7401,5.7436,5.7262,5.7332,106784.2273
2006-03-09 10:45:00,16.47,16.48,16.38,16.4,47269.16482978202,5.7332,5.7366,5.7018,5.7088,47269.1648
2006-03-09 10:50:00,16.38,16.41,16.33,16.33,118662.74797942687,5.7018,5.7123,5.6844,5.6844,118662.748
2006-03-09 10:55:00,16.33,16.4,16.33,16.37,120499.63262307126,5.6844,5.7088,5.6844,5.6983,120499.6326
2006-03-09 11:00:00,16.37,16.39,16.36,16.38,113886.8479059515,5.6983,5.7053,5.6949,5.7018,113886.8479
2006-03-09 11:05:00,16.37,16.38,16.33,16.35,75557.18834190545,5.6983,5.7018,5.6844,5.6914,75557.1883
2006-03-09 11:10:00,16.35,16.36,16.33,16.34,65638.0112662258,5.6914,5.6949,5.6844,5.6879,65638.0113
2006-03-09 11:15:00,16.33,16.33,16.27,16.29,99191.77075679648,5.6844,5.6844,5.6635,5.6705,99191.7708
2006-03-09 11:20:00,16.29,16.34,16.29,16.32,62086.70095518001,5.6705,5.6879,5.6705,5.6809,62086.701
2006-03-09 11:25:00,16.32,16.32,16.24,16.26,130663.72765123684,5.6809,5.6809,5.6531,5.6601,130663.7277
2006-03-09 11:30:00,16.26,16.28,16.24,16.24,37839.82365907421,5.6601,5.667,5.6531,5.6531,37839.8237
2006-03-09 11:35:00,16.25,16.31,16.24,16.28,105682.09649767326,5.6566,5.6775,5.6531,5.667,105682.0965
2006-03-09 11:40:00,16.29,16.39,16.26,16.37,76659.31912809209,5.6705,5.7053,5.6601,5.6983,76659.3191
2006-03-09 11:45:00,16.37,16.42,16.36,16.41,67719.81386235611,5.6983,5.7157,5.6949,5.7123,67719.8139
2006-03-09 11:50:00,16.4,16.4,16.36,16.39,20940.48493754592,5.7088,5.7088,5.6949,5.7053,20940.4849
2006-03-09 11:55:00,16.38,16.41,16.38,16.41,39676.70830271859,5.7018,5.7123,5.7018,5.7123,39676.7083
2006-03-09 12:00:00,16.4,16.43,16.4,16.41,84006.8577026696,5.7088,5.7192,5.7088,5.7123,84006.8577
2006-03-09 12:05:00,16.41,16.41,16.36,16.39,64168.50355131031,5.7123,5.7123,5.6949,5.7053,64168.5036
2006-03-09 12:10:00,16.38,16.44,16.38,16.44,46779.32892481019,5.7018,5.7227,5.7018,5.7227,46779.3289
2006-03-09 12:15:00,16.44,16.49,16.43,16.48,58780.308596620125,5.7227,5.7401,5.7192,5.7366,58780.3086
2006-03-09 12:20:00,16.49,16.49,16.45,16.45,71638.50110213079,5.7401,5.7401,5.7262,5.7262,71638.5011
2006-03-09 12:25:00,16.45,16.46,16.38,16.38,49350.96742591231,5.7262,5.7297,5.7018,5.7018,49350.9674
2006-03-09 12:30:00,16.39,16.39,16.36,16.36,25838.843987264263,5.7053,5.7053,5.6949,5.6949,25838.844
2006-03-09 12:35:00,16.36,16.36,16.33,16.35,41758.51089884888,5.6949,5.6949,5.6844,5.6914,41758.5109
2006-03-09 12:40:00,16.35,16.38,16.34,16.36,81190.30124908155,5.6914,5.7018,5.6879,5.6949,81190.3012
2006-03-09 12:45:00,16.35,16.37,16.34,16.34,45799.65711486652,5.6914,5.6983,5.6879,5.6879,45799.6571
2006-03-09 12:50:00,16.34,16.37,16.34,16.35,54984.08033308841,5.6879,5.6983,5.6879,5.6914,54984.0803
2006-03-09 12:55:00,16.36,16.36,16.33,16.36,42738.18270879255,5.6949,5.6949,5.6844,5.6949,42738.1827
2006-03-09 13:00:00,16.35,16.45,16.33,16.44,80210.62943913788,5.6914,5.7262,5.6844,5.7227,80210.6294
2006-03-09 13:05:00,16.44,16.44,16.38,16.39,37472.446730345335,5.7227,5.7227,5.7018,5.7053,37472.4467
2006-03-09 13:10:00,16.39,16.39,16.34,16.37,50208.18025961303,5.7053,5.7053,5.6879,5.6983,50208.1803
2006-03-09 13:15:00,16.37,16.38,16.36,16.37,40044.08523144746,5.6983,5.7018,5.6949,5.6983,40044.0852
2006-03-09 13:20:00,16.38,16.39,16.35,16.36,72495.71393583149,5.7018,5.7053,5.6914,5.6949,72495.7139
2006-03-09 13:25:00,16.36,16.38,16.34,16.34,14695.077149155031,5.6949,5.7018,5.6879,5.6879,14695.0771
2006-03-09 13:30:00,16.35,16.35,16.31,16.32,18981.141317658585,5.6914,5.6914,5.6775,5.6809,18981.1413
2006-03-09 13:35:00,16.32,16.32,16.3,16.32,22899.82855743326,5.6809,5.6809,5.674,5.6809,22899.8286
2006-03-09 13:40:00,16.32,16.32,16.3,16.3,20818.025961302963,5.6809,5.6809,5.674,5.674,20818.026
2006-03-09 13:45:00,16.31,16.31,16.29,16.29,17756.551555228998,5.6775,5.6775,5.6705,5.6705,17756.5516
2006-03-09 13:50:00,16.29,16.3,16.28,16.3,22532.45162870438,5.6705,5.674,5.667,5.674,22532.4516
2006-03-09 13:55:00,16.29,16.32,16.29,16.32,31227.038941954444,5.6705,5.6809,5.6705,5.6809,31227.0389
2006-03-09 14:00:00,16.32,16.39,16.31,16.38,44207.69042370805,5.6809,5.7053,5.6775,5.7018,44207.6904
2006-03-09 14:05:00,16.37,16.39,16.37,16.39,41146.21601763409,5.6983,5.7053,5.6983,5.7053,41146.216
2006-03-09 14:10:00,16.4,16.4,16.37,16.37,43228.01861376438,5.7088,5.7088,5.6983,5.6983,43228.0186
2006-03-09 14:15:00,16.37,16.38,16.36,16.37,25349.008082292432,5.6983,5.7018,5.6949,5.6983,25349.0081
2006-03-09 14:20:00,16.37,16.37,16.32,16.33,34288.513348028406,5.6983,5.6983,5.6809,5.6844,34288.5133
2006-03-09 14:25:00,16.33,16.36,16.33,16.34,28043.10555963752,5.6844,5.6949,5.6844,5.6879,28043.1056
2006-03-09 14:30:00,16.34,16.34,16.33,16.33,30737.20303698261,5.6879,5.6879,5.6844,5.6844,30737.203
2006-03-09 14:35:00,16.33,16.34,16.33,16.34,22899.82855743326,5.6844,5.6879,5.6844,5.6879,22899.8286
2006-03-09 14:40:00,16.33,16.34,16.25,16.26,39676.70830271859,5.6844,5.6879,5.6566,5.6601,39676.7083
2006-03-09 14:45:00,16.25,16.27,16.23,16.27,43962.77247122214,5.6566,5.6635,5.6496,5.6635,43962.7725
2006-03-09 14:50:00,16.27,16.32,16.26,16.32,76781.77810433504,5.6635,5.6809,5.6601,5.6809,76781.7781
2006-03-09 14:55:00,16.32,16.32,16.28,16.31,64535.88048003918,5.6809,5.6809,5.667,5.6775,64535.8805
2006-03-09 15:00:00,16.32,16.32,16.27,16.28,52779.81876071516,5.6809,5.6809,5.6635,5.667,52779.8188
2006-03-09 15:05:00,16.28,16.3,16.27,16.27,92823.90399216262,5.667,5.674,5.6635,5.6635,92823.904
2006-03-09 15:10:00,16.28,16.29,16.27,16.29,104457.50673524367,5.667,5.6705,5.6635,5.6705,104457.5067
2006-03-09 15:15:00,16.29,16.32,16.29,16.31,154788.14597109967,5.6705,5.6809,5.6705,5.6775,154788.146
2006-03-09 15:20:00,16.31,16.32,16.26,16.27,167768.7974528533,5.6775,5.6809,5.6601,5.6635,167768.7975
2006-03-09 15:25:00,16.27,16.31,16.25,16.25,75802.10629439137,5.6635,5.6775,5.6566,5.6566,75802.1063
2006-03-09 15:30:00,16.25,16.28,16.21,16.24,39431.790350232666,5.6566,5.667,5.6426,5.6531,39431.7904
2006-03-09 15:35:00,16.25,16.25,16.19,16.2,118417.83002694097,5.6566,5.6566,5.6357,5.6392,118417.83
2006-03-09 15:40:00,16.2,16.21,16.15,16.19,120009.79671809945,5.6392,5.6426,5.6218,5.6357,120009.7967
2006-03-09 15:45:00,16.21,16.22,16.16,16.17,125397.9916727896,5.6426,5.6461,5.6252,5.6287,125397.9917
2006-03-09 15:50:00,16.17,16.22,16.17,16.2,104090.1298065148,5.6287,5.6461,5.6287,5.6392,104090.1298
2006-03-09 15:55:00,16.2,16.23,16.17,16.2,122336.51726671564,5.6392,5.6496,5.6287,5.6392,122336.5173
2006-03-10 09:30:00,16.23,16.28,16.2,16.25,128826.84300759244,5.6496,5.667,5.6392,5.6566,128826.843
2006-03-10 09:35:00,16.22,16.28,16.13,16.28,79108.49865295125,5.6461,5.667,5.6148,5.667,79108.4987
2006-03-10 09:40:00,16.28,16.36,16.23,16.27,89517.51163360274,5.667,5.6949,5.6496,5.6635,89517.5116
2006-03-10 09:45:00,16.27,16.31,16.27,16.3,86945.87313250061,5.6635,5.6775,5.6635,5.674,86945.8731
2006-03-10 09:50:00,16.29,16.3,16.27,16.29,61964.241978937054,5.6705,5.674,5.6635,5.6705,61964.242
2006-03-10 09:55:00,16.28,16.31,16.27,16.3,162258.14352192014,5.667,5.6775,5.6635,5.674,162258.1435
2006-03-10 10:00:00,16.31,16.32,16.23,16.23,111437.66838109231,5.6775,5.6809,5.6496,5.6496,111437.6684
2006-03-10 10:05:00,16.23,16.34,16.22,16.29,126622.5814352192,5.6496,5.6879,5.6461,5.6705,126622.5814
2006-03-10 10:10:00,16.32,16.32,16.29,16.32,77883.90889052166,5.6809,5.6809,5.6705,5.6809,77883.9089
2006-03-10 10:15:00,16.32,16.41,16.31,16.4,364070.536370316,5.6809,5.7123,5.6775,5.7088,364070.5364
2006-03-10 10:20:00,16.39,16.42,16.34,16.38,71026.20622091599,5.7053,5.7157,5.6879,5.7018,71026.2062
2006-03-10 10:25:00,16.38,16.39,16.33,16.38,212343.8648052902,5.7018,5.7053,5.6844,5.7018,212343.8648
2006-03-10 10:30:00,16.39,16.44,16.37,16.4,69189.3215772716,5.7053,5.7227,5.6983,5.7088,69189.3216
2006-03-10 10:35:00,16.4,16.4,16.37,16.38,56943.42395297575,5.7088,5.7088,5.6983,5.7018,56943.424
2006-03-10 10:40:00,16.39,16.41,16.38,16.4,64535.88048003918,5.7053,5.7123,5.7018,5.7088,64535.8805
2006-03-10 10:45:00,16.4,16.46,16.39,16.44,49228.50844966936,5.7088,5.7297,5.7053,5.7227,49228.5084
2006-03-10 10:50:00,16.45,16.47,16.44,16.47,132867.9892236101,5.7262,5.7332,5.7227,5.7332,132867.9892
2006-03-10 10:55:00,16.47,16.5,16.46,16.5,46411.95199608131,5.7332,5.7436,5.7297,5.7436,46411.952
2006-03-10 11:00:00,16.5,16.54,16.48,16.53,127969.63017389174,5.7436,5.7575,5.7366,5.754,127969.6302
2006-03-10 11:05:00,16.52,16.57,16.52,16.56,65515.55228998285,5.7506,5.768,5.7506,5.7645,65515.5523
2006-03-10 11:10:00,16.57,16.59,16.54,16.59,73475.38574577516,5.768,5.7749,5.7575,5.7749,73475.3857
2006-03-10 11:15:00,16.58,16.62,16.58,16.59,161156.01273573353,5.7714,5.7854,5.7714,5.7749,161156.0127
2006-03-10 11:20:00,16.59,16.59,16.5,16.51,66250.3061474406,5.7749,5.7749,5.7436,5.7471,66250.3061
2006-03-10 11:25:00,16.5,16.59,16.5,16.58,58045.55473916238,5.7436,5.7749,5.7436,5.7714,58045.5547
2006-03-10 11:30:00,16.58,16.59,16.54,16.59,101028.65540044084,5.7714,5.7749,5.7575,5.7749,101028.6554
2006-03-10 11:35:00,16.59,16.6,16.58,16.6,39676.70830271859,5.7749,5.7784,5.7714,5.7784,39676.7083
2006-03-10 11:40:00,16.59,16.59,16.55,16.57,38941.95444526083,5.7749,5.7749,5.761,5.768,38941.9544
2006-03-10 11:45:00,16.58,16.62,16.52,16.57,74455.05755571883,5.7714,5.7854,5.7506,5.768,74455.0576
2006-03-10 11:50:00,16.56,16.57,16.52,16.54,19103.60029390154,5.7645,5.768,5.7506,5.7575,19103.6003
2006-03-10 11:55:00,16.54,16.54,16.52,16.53,68699.48567229978,5.7575,5.7575,5.7506,5.754,68699.4857
2006-03-10 12:00:00,16.51,16.54,16.51,16.54,42983.10066127847,5.7471,5.7575,5.7471,5.7575,42983.1007
2006-03-10 12:05:00,16.53,16.54,16.5,16.5,42493.26475630664,5.754,5.7575,5.7436,5.7436,42493.2648
2006-03-10 12:10:00,16.5,16.53,16.5,16.53,32206.71075189811,5.7436,5.754,5.7436,5.754,32206.7108
2006-03-10 12:15:00,16.52,16.53,16.5,16.5,26940.974773450893,5.7506,5.754,5.7436,5.7436,26940.9748
2006-03-10 12:20:00,16.51,16.51,16.46,16.46,29757.53122703894,5.7471,5.7471,5.7297,5.7297,29757.5312
2006-03-10 12:25:00,16.45,16.46,16.45,16.46,51310.31104579965,5.7262,5.7297,5.7262,5.7297,51310.311
2006-03-10 12:30:00,16.47,16.48,16.45,16.45,39064.41342150379,5.7332,5.7366,5.7262,5.7262,39064.4134
2006-03-10 12:35:00,16.46,16.48,16.45,16.46,34043.59539554249,5.7297,5.7366,5.7262,5.7297,34043.5954
2006-03-10 12:40:00,16.46,16.48,16.45,16.47,158706.83321087435,5.7297,5.7366,5.7262,5.7332,158706.8332
2006-03-10 12:45:00,16.48,16.49,16.45,16.45,19715.895175116333,5.7366,5.7401,5.7262,5.7262,19715.8952
2006-03-10 12:50:00,16.46,16.48,16.46,16.46,21675.238795003672,5.7297,5.7366,5.7297,5.7297,21675.2388
2006-03-10 12:55:00,16.45,16.46,16.45,16.45,11511.143766838108,5.7262,5.7297,5.7262,5.7262,11511.1438
2006-03-10 13:00:00,16.46,16.46,16.41,16.41,63188.83174136664,5.7297,5.7297,5.7123,5.7123,63188.8317
2006-03-10 13:05:00,16.41,16.45,16.41,16.43,25961.302963507223,5.7123,5.7262,5.7123,5.7192,25961.303
2006-03-10 13:10:00,16.43,16.47,16.41,16.47,67719.81386235611,5.7192,5.7332,5.7123,5.7332,67719.8139
2006-03-10 13:15:00,16.47,16.47,16.42,16.42,33921.13641929953,5.7332,5.7332,5.7157,5.7157,33921.1364
2006-03-10 13:20:00,16.41,16.44,16.4,16.41,50820.47514082782,5.7123,5.7227,5.7088,5.7123,50820.4751
2006-03-10 13:25:00,16.41,16.46,16.41,16.44,26696.05682096497,5.7123,5.7297,5.7123,5.7227,26696.0568
2006-03-10 13:30:00,16.44,16.45,16.41,16.42,43228.01861376438,5.7227,5.7262,5.7123,5.7157,43228.0186
2006-03-10 13:35:00,16.42,16.44,16.42,16.43,37105.06980161645,5.7157,5.7227,5.7157,5.7192,37105.0698
2006-03-10 13:40:00,16.43,16.43,16.39,16.4,69311.78055351457,5.7192,5.7192,5.7053,5.7088,69311.7806
2006-03-10 13:45:00,16.4,16.41,16.39,16.39,17879.010531471955,5.7088,5.7123,5.7053,5.7053,17879.0105
2006-03-10 13:50:00,16.4,16.4,16.37,16.38,80822.92432035267,5.7088,5.7088,5.6983,5.7018,80822.9243
2006-03-10 13:55:00,16.39,16.41,16.38,16.4,28165.56453588048,5.7053,5.7123,5.7018,5.7088,28165.5645
2006-03-10 14:00:00,16.4,16.41,16.37,16.37,70658.82929218712,5.7088,5.7123,5.6983,5.6983,70658.8293
2006-03-10 14:05:00,16.38,16.38,16.33,16.33,70536.37031594415,5.7018,5.7018,5.6844,5.6844,70536.3703
2006-03-10 14:10:00,16.33,16.37,16.33,16.33,122336.51726671564,5.6844,5.6983,5.6844,5.6844,122336.5173
2006-03-10 14:15:00,16.34,16.35,16.33,16.33,34900.8082292432,5.6879,5.6914,5.6844,5.6844,34900.8082
2006-03-10 14:20:00,16.34,16.34,16.32,16.33,77026.69605682096,5.6879,5.6879,5.6809,5.6844,77026.6961
2006-03-10 14:25:00,16.34,16.34,16.33,16.33,176953.22067107516,5.6879,5.6879,5.6844,5.6844,176953.2207
2006-03-10 14:30:00,16.33,16.34,16.31,16.33,63188.83174136664,5.6844,5.6879,5.6775,5.6844,63188.8317
2006-03-10 14:35:00,16.34,16.34,16.31,16.33,84251.77565515552,5.6879,5.6879,5.6775,5.6844,84251.7757
2006-03-10 14:40:00,16.33,16.33,16.31,16.32,37227.52877785941,5.6844,5.6844,5.6775,5.6809,37227.5288
2006-03-10 14:45:00,16.32,16.34,16.3,16.3,28165.56453588048,5.6809,5.6879,5.674,5.674,28165.5645
2006-03-10 14:50:00,16.31,16.32,16.3,16.3,34533.43130051433,5.6775,5.6809,5.674,5.674,34533.4313
2006-03-10 14:55:00,16.3,16.3,16.27,16.27,58045.55473916238,5.674,5.674,5.6635,5.6635,58045.5547
2006-03-10 15:00:00,16.27,16.32,16.27,16.3,31594.41587068332,5.6635,5.6809,5.6635,5.674,31594.4159
2006-03-10 15:05:00,16.3,16.3,16.26,16.3,45064.90325740876,5.674,5.674,5.6601,5.674,45064.9033
2006-03-10 15:10:00,16.3,16.31,16.24,16.24,54371.78545187362,5.674,5.6775,5.6531,5.6531,54371.7855
2006-03-10 15:15:00,16.25,16.32,16.24,16.3,43717.85451873622,5.6566,5.6809,5.6531,5.674,43717.8545
2006-03-10 15:20:00,16.29,16.33,16.29,16.3,68821.94464854273,5.6705,5.6844,5.6705,5.674,68821.9446
2006-03-10 15:25:00,16.3,16.33,16.3,16.32,66372.76512368357,5.674,5.6844,5.674,5.6809,66372.7651
2006-03-10 15:30:00,16.33,16.36,16.32,16.33,110825.37349987752,5.6844,5.6949,5.6809,5.6844,110825.3735
2006-03-10 15:35:00,16.32,16.34,16.32,16.34,32696.546656869945,5.6809,5.6879,5.6809,5.6879,32696.5467
2006-03-10 15:40:00,16.34,16.34,16.31,16.31,105069.80161645848,5.6879,5.6879,5.6775,5.6775,105069.8016
2006-03-10 15:45:00,16.31,16.32,16.28,16.29,116336.02743081067,5.6775,5.6809,5.667,5.6705,116336.0274
2006-03-10 15:50:00,16.29,16.31,16.28,16.3,211731.56992407545,5.6705,5.6775,5.667,5.674,211731.5699
2006-03-10 15:55:00,16.32,16.32,16.28,16.32,159441.5870683321,5.6809,5.6809,5.667,5.6809,159441.5871
2006-03-13 09:30:00,16.38,16.51,16.37,16.48,62454.07788390889,5.7018,5.7471,5.6983,5.7366,62454.0779
2006-03-13 09:35:00,16.46,16.51,16.45,16.5,41636.051922605926,5.7297,5.7471,5.7262,5.7436,41636.0519
2006-03-13 09:40:00,16.5,16.51,16.43,16.49,60617.1932402645,5.7436,5.7471,5.7192,5.7401,60617.1932
2006-03-13 09:45:00,16.49,16.54,16.49,16.53,49595.88537839824,5.7401,5.7575,5.7401,5.754,49595.8854
2006-03-13 09:50:00,16.53,16.54,16.47,16.52,16164.584864070535,5.754,5.7575,5.7332,5.7506,16164.5849
2006-03-13 09:55:00,16.52,16.54,16.46,16.5,36615.23389664462,5.7506,5.7575,5.7297,5.7436,36615.2339
2006-03-13 10:00:00,16.51,16.58,16.51,16.56,47881.45971099681,5.7471,5.7714,5.7471,5.7645,47881.4597
2006-03-13 10:05:00,16.56,16.59,16.53,16.55,78618.66274797943,5.7645,5.7749,5.754,5.761,78618.6627
2006-03-13 10:10:00,16.55,16.58,16.54,16.57,65638.0112662258,5.761,5.7714,5.7575,5.768,65638.0113
2006-03-13 10:15:00,16.57,16.58,16.54,16.56,53759.490570658825,5.768,5.7714,5.7575,5.7645,53759.4906
2006-03-13 10:20:00,16.56,16.63,16.56,16.57,118662.74797942687,5.7645,5.7888,5.7645,5.768,118662.748
2006-03-13 10:25:00,16.58,16.62,16.58,16.58,22777.36958119029,5.7714,5.7854,5.7714,5.7714,22777.3696
2006-03-13 10:30:00,16.59,16.63,16.59,16.6,38084.74161156012,5.7749,5.7888,5.7749,5.7784,38084.7416
2006-03-13 10:35:00,16.62,16.63,16.57,16.59,86945.87313250061,5.7854,5.7888,5.768,5.7749,86945.8731
2006-03-13 10:40:00,16.59,16.59,16.57,16.59,60739.65221650746,5.7749,5.7749,5.768,5.7749,60739.6522
2006-03-13 10:45:00,16.59,16.61,16.58,16.6,37227.52877785941,5.7749,5.7819,5.7714,5.7784,37227.5288
2006-03-13 10:50:00,16.61,16.65,16.61,16.62,35023.26720548616,5.7819,5.7958,5.7819,5.7854,35023.2672
2006-03-13 10:55:00,16.63,16.63,16.61,16.61,34043.59539554249,5.7888,5.7888,5.7819,5.7819,34043.5954
2006-03-13 11:00:00,16.62,16.63,16.6,16.61,54126.8674993877,5.7854,5.7888,5.7784,5.7819,54126.8675
2006-03-13 11:05:00,16.61,16.62,16.57,16.59,62698.9958363948,5.7819,5.7854,5.768,5.7749,62698.9958
2006-03-13 11:10:00,16.59,16.6,16.57,16.6,60372.27528777859,5.7749,5.7784,5.768,5.7784,60372.2753
2006-03-13 11:15:00,16.6,16.6,16.58,16.58,29512.613274553023,5.7784,5.7784,5.7714,5.7714,29512.6133
2006-03-13 11:20:00,16.58,16.59,16.57,16.58,58780.308596620125,5.7714,5.7749,5.768,5.7714,58780.3086
2006-03-13 11:25:00,16.58,16.59,16.57,16.58,59882.43938280676,5.7714,5.7749,5.768,5.7714,59882.4394
2006-03-13 11:30:00,16.59,16.59,16.54,16.54,46411.95199608131,5.7749,5.7749,5.7575,5.7575,46411.952
2006-03-13 11:35:00,16.55,16.57,16.54,16.55,80333.08841538084,5.761,5.768,5.7575,5.761,80333.0884
2006-03-13 11:40:00,16.56,16.58,16.54,16.56,106539.30933137398,5.7645,5.7714,5.7575,5.7645,106539.3093
2006-03-13 11:45:00,16.54,16.58,16.54,16.54,18613.764388929707,5.7575,5.7714,5.7575,5.7575,18613.7644
2006-03-13 11:50:00,16.54,16.55,16.53,16.54,34778.34925300024,5.7575,5.761,5.754,5.7575,34778.3493
2006-03-13 11:55:00,16.54,16.55,16.53,16.54,106171.9324026451,5.7575,5.761,5.754,5.7575,106171.9324
2006-03-13 12:00:00,16.54,16.55,16.52,16.54,41636.051922605926,5.7575,5.761,5.7506,5.7575,41636.0519
2006-03-13 12:05:00,16.54,16.54,16.53,16.53,15674.7489590987,5.7575,5.7575,5.754,5.754,15674.749
2006-03-13 12:10:00,16.54,16.54,16.47,16.49,58780.308596620125,5.7575,5.7575,5.7332,5.7401,58780.3086
2006-03-13 12:15:00,16.49,16.49,16.45,16.46,21430.320842517754,5.7401,5.7401,5.7262,5.7297,21430.3208
2006-03-13 12:20:00,16.46,16.49,16.46,16.48,18368.84643644379,5.7297,5.7401,5.7297,5.7366,18368.8464
2006-03-13 12:25:00,16.47,16.5,16.47,16.49,17511.63360274308,5.7332,5.7436,5.7332,5.7401,17511.6336
2006-03-13 12:30:00,16.49,16.5,16.45,16.47,14327.700220426155,5.7401,5.7436,5.7262,5.7332,14327.7002
2006-03-13 12:35:00,16.47,16.52,16.46,16.51,21185.40289003184,5.7332,5.7506,5.7297,5.7471,21185.4029
2006-03-13 12:40:00,16.51,16.52,16.49,16.5,18368.84643644379,5.7471,5.7506,5.7401,5.7436,18368.8464
2006-03-13 12:45:00,16.5,16.52,16.5,16.51,22042.61572373255,5.7436,5.7506,5.7436,5.7471,22042.6157
2006-03-13 12:50:00,16.51,16.52,16.5,16.51,9919.177075679649,5.7471,5.7506,5.7436,5.7471,9919.1771
2006-03-13 12:55:00,16.51,16.53,16.5,16.51,16531.96179279941,5.7471,5.754,5.7436,5.7471,16531.9618
2006-03-13 13:00:00,16.51,16.51,16.5,16.5,14450.159196669114,5.7471,5.7471,5.7436,5.7436,14450.1592
2006-03-13 13:05:00,16.5,16.53,16.49,16.52,81557.67817781043,5.7436,5.754,5.7401,5.7506,81557.6782
2006-03-13 13:10:00,16.52,16.52,16.5,16.5,10776.389909380356,5.7506,5.7506,5.7436,5.7436,10776.3899
2006-03-13 13:15:00,16.49,16.51,16.46,16.51,18736.223365172667,5.7401,5.7471,5.7297,5.7471,18736.2234
2006-03-13 13:20:00,16.5,16.5,16.48,16.49,14939.995101640949,5.7436,5.7436,5.7366,5.7401,14939.9951
2006-03-13 13:25:00,16.5,16.5,16.46,16.5,27675.728630908645,5.7436,5.7436,5.7297,5.7436,27675.7286
2006-03-13 13:30:00,16.5,16.52,16.5,16.51,82047.51408278226,5.7436,5.7506,5.7436,5.7471,82047.5141
2006-03-13 13:35:00,16.51,16.53,16.5,16.52,32819.0056331129,5.7471,5.754,5.7436,5.7506,32819.0056
2006-03-13 13:40:00,16.51,16.54,16.5,16.51,61474.40607396522,5.7471,5.7575,5.7436,5.7471,61474.4061
2006-03-13 13:45:00,16.51,16.54,16.5,16.53,45432.28018613764,5.7471,5.7575,5.7436,5.754,45432.2802
2006-03-13 13:50:00,16.53,16.57,16.52,16.53,51432.77002204261,5.754,5.768,5.7506,5.754,51432.77
2006-03-13 13:55:00,16.52,16.54,16.52,16.54,35268.185157972075,5.7506,5.7575,5.7506,5.7575,35268.1852
2006-03-13 14:00:00,16.54,16.54,16.53,16.54,181606.6617683076,5.7575,5.7575,5.754,5.7575,181606.6618
2006-03-13 14:05:00,16.54,16.54,16.52,16.54,102498.16311535636,5.7575,5.7575,5.7506,5.7575,102498.1631
2006-03-13 14:10:00,16.54,16.54,16.54,16.54,117927.99412196912,5.7575,5.7575,5.7575,5.7575,117927.9941
2006-03-13 14:15:00,16.54,16.55,16.54,16.54,53269.65466568699,5.7575,5.761,5.7575,5.7575,53269.6547
2006-03-13 14:20:00,16.54,16.55,16.54,16.54,35268.185157972075,5.7575,5.761,5.7575,5.7575,35268.1852
2006-03-13 14:25:00,16.54,16.56,16.54,16.55,68332.1087435709,5.7575,5.7645,5.7575,5.761,68332.1087
2006-03-13 14:30:00,16.55,16.58,16.54,16.57,48616.213568454565,5.761,5.7714,5.7575,5.768,48616.2136
2006-03-13 14:35:00,16.58,16.62,16.56,16.6,97477.34508939504,5.7714,5.7854,5.7645,5.7784,97477.3451
2006-03-13 14:40:00,16.6,16.61,16.58,16.59,36370.31594415871,5.7784,5.7819,5.7714,5.7749,36370.3159
2006-03-13 14:45:00,16.59,16.61,16.58,16.61,81190.30124908155,5.7749,5.7819,5.7714,5.7819,81190.3012
2006-03-13 14:50:00,16.61,16.63,16.6,16.61,102008.32721038452,5.7819,5.7888,5.7784,5.7819,102008.3272
2006-03-13 14:55:00,16.6,16.62,16.6,16.61,51187.85206955669,5.7784,5.7854,5.7784,5.7819,51187.8521
2006-03-13 15:00:00,16.61,16.63,16.59,16.59,66617.68307616947,5.7819,5.7888,5.7749,5.7749,66617.6831
2006-03-13 15:05:00,16.59,16.6,16.57,16.58,98579.47587558167,5.7749,5.7784,5.768,5.7714,98579.4759
2006-03-13 15:10:00,16.58,16.61,16.58,16.59,50085.72128337007,5.7714,5.7819,5.7714,5.7749,50085.7213
2006-03-13 15:15:00,16.59,16.62,16.59,16.61,39064.41342150379,5.7749,5.7854,5.7749,5.7819,39064.4134
2006-03-13 15:20:00,16.61,16.63,16.59,16.59,82537.3499877541,5.7819,5.7888,5.7749,5.7749,82537.35
2006-03-13 15:25:00,16.59,16.63,16.56,16.62,135439.62772471222,5.7749,5.7888,5.7645,5.7854,135439.6277
2006-03-13 15:30:00,16.62,16.66,16.62,16.63,61229.4881214793,5.7854,5.7993,5.7854,5.7888,61229.4881
2006-03-13 15:35:00,16.63,16.68,16.63,16.66,93313.73989713444,5.7888,5.8063,5.7888,5.7993,93313.7399
2006-03-13 15:40:00,16.65,16.66,16.63,16.65,65638.0112662258,5.7958,5.7993,5.7888,5.7958,65638.0113
2006-03-13 15:45:00,16.66,16.67,16.61,16.62,142174.87141807494,5.7993,5.8028,5.7819,5.7854,142174.8714
2006-03-13 15:50:00,16.62,16.62,16.58,16.59,99926.52461425422,5.7854,5.7854,5.7714,5.7749,99926.5246
2006-03-13 15:55:00,16.58,16.61,16.57,16.59,197893.7056086211,5.7714,5.7819,5.768,5.7749,197893.7056
2006-03-14 09:30:00,16.62,16.7,16.61,16.67,90129.80651481752,5.7854,5.8132,5.7819,5.8028,90129.8065
2006-03-14 09:35:00,16.66,16.68,16.58,16.59,71393.58314964487,5.7993,5.8063,5.7714,5.7749,71393.5831
2006-03-14 09:40:00,16.59,16.66,16.59,16.64,74577.51653196178,5.7749,5.7993,5.7749,5.7923,74577.5165
2006-03-14 09:45:00,16.64,16.68,16.64,16.65,23757.041391133967,5.7923,5.8063,5.7923,5.7958,23757.0414
2006-03-14 09:50:00,16.65,16.67,16.6,16.64,88048.00391868723,5.7958,5.8028,5.7784,5.7923,88048.0039
2006-03-14 09:55:00,16.65,16.67,16.62,16.65,30492.28508449669,5.7958,5.8028,5.7854,5.7958,30492.2851
2006-03-14 10:00:00,16.66,16.73,16.56,16.73,180994.3668870928,5.7993,5.8237,5.7645,5.8237,180994.3669
2006-03-14 10:05:00,16.73,16.73,16.68,16.71,165931.9128092089,5.8237,5.8237,5.8063,5.8167,165931.9128
2006-03-14 10:10:00,16.72,16.73,16.67,16.67,38941.95444526083,5.8202,5.8237,5.8028,5.8028,38941.9544
2006-03-14 10:15:00,16.67,16.67,16.64,16.66,32451.628704384028,5.8028,5.8028,5.7923,5.7993,32451.6287
2006-03-14 10:20:00,16.67,16.67,16.59,16.61,73597.84472201811,5.8028,5.8028,5.7749,5.7819,73597.8447
2006-03-14 10:25:00,16.6,16.63,16.54,16.6,59637.52143032084,5.7784,5.7888,5.7575,5.7784,59637.5214
2006-03-14 10:30:00,16.6,16.61,16.58,16.59,45064.90325740876,5.7784,5.7819,5.7714,5.7749,45064.9033
2006-03-14 10:35:00,16.59,16.59,16.55,16.55,79108.49865295125,5.7749,5.7749,5.761,5.761,79108.4987
2006-03-14 10:40:00,16.54,16.56,16.52,16.54,42615.7237325496,5.7575,5.7645,5.7506,5.7575,42615.7237
2006-03-14 10:45:00,16.54,16.54,16.5,16.51,21430.320842517754,5.7575,5.7575,5.7436,5.7471,21430.3208
2006-03-14 10:50:00,16.5,16.54,16.49,16.53,34410.972324271366,5.7436,5.7575,5.7401,5.754,34410.9723
2006-03-14 10:55:00,16.53,16.54,16.52,16.54,50820.47514082782,5.754,5.7575,5.7506,5.7575,50820.4751
2006-03-14 11:00:00,16.54,16.54,16.5,16.52,44697.52632867989,5.7575,5.7575,5.7436,5.7506,44697.5263
2006-03-14 11:05:00,16.53,16.54,16.52,16.54,44697.52632867989,5.754,5.7575,5.7506,5.7575,44697.5263
2006-03-14 11:10:00,16.54,16.56,16.5,16.55,89150.13470487387,5.7575,5.7645,5.7436,5.761,89150.1347
2006-03-14 11:15:00,16.55,16.58,16.55,16.58,28043.10555963752,5.761,5.7714,5.761,5.7714,28043.1056
2006-03-14 11:20:00,16.58,16.59,16.55,16.56,56453.58804800391,5.7714,5.7749,5.761,5.7645,56453.588
2006-03-14 11:25:00,16.56,16.59,16.56,16.58,62331.61890766593,5.7645,5.7749,5.7645,5.7714,62331.6189
2006-03-14 11:30:00,16.56,16.62,16.56,16.6,63678.66764633847,5.7645,5.7854,5.7645,5.7784,63678.6676
2006-03-14 11:35:00,16.59,16.63,16.59,16.63,37839.82365907421,5.7749,5.7888,5.7749,5.7888,37839.8237
2006-03-14 11:40:00,16.62,16.63,16.58,16.61,28655.400440852314,5.7854,5.7888,5.7714,5.7819,28655.4004
2006-03-14 11:45:00,16.61,16.63,16.6,16.62,14082.78226794024,5.7819,5.7888,5.7784,5.7854,14082.7823
2006-03-14 11:50:00,16.62,16.64,16.62,16.62,30614.74406073965,5.7854,5.7923,5.7854,5.7854,30614.7441
2006-03-14 11:55:00,16.62,16.63,16.56,16.57,31471.95689444036,5.7854,5.7888,5.7645,5.768,31471.9569
2006-03-14 12:00:00,16.57,16.62,16.57,16.59,34900.8082292432,5.768,5.7854,5.768,5.7749,34900.8082
2006-03-14 12:05:00,16.59,16.61,16.59,16.61,11633.602743081066,5.7749,5.7819,5.7749,5.7819,11633.6027
2006-03-14 12:10:00,16.61,16.63,16.6,16.62,42248.34680382072,5.7819,5.7888,5.7784,5.7854,42248.3468
2006-03-14 12:15:00,16.63,16.64,16.61,16.62,18491.30541268675,5.7888,5.7923,5.7819,5.7854,18491.3054
2006-03-14 12:20:00,16.62,16.63,16.59,16.62,30492.28508449669,5.7854,5.7888,5.7749,5.7854,30492.2851
2006-03-14 12:25:00,16.62,16.63,16.61,16.62,18981.141317658585,5.7854,5.7888,5.7819,5.7854,18981.1413
2006-03-14 12:30:00,16.61,16.62,16.59,16.61,23022.28753367621,5.7819,5.7854,5.7749,5.7819,23022.2875
2006-03-14 12:35:00,16.61,16.62,16.59,16.62,11388.684790595147,5.7819,5.7854,5.7749,5.7854,11388.6848
2006-03-14 12:40:00,16.61,16.62,16.6,16.61,9674.25912319373,5.7819,5.7854,5.7784,5.7819,9674.2591
2006-03-14 12:45:00,16.61,16.61,16.59,16.6,10409.01298065148,5.7819,5.7819,5.7749,5.7784,10409.013
2006-03-14 12:50:00,16.6,16.61,16.59,16.61,14450.159196669114,5.7784,5.7819,5.7749,5.7819,14450.1592
2006-03-14 12:55:00,16.61,16.66,16.6,16.65,26451.13886847905,5.7819,5.7993,5.7784,5.7958,26451.1389
2006-03-14 13:00:00,16.65,16.67,16.64,16.67,39309.33137398971,5.7958,5.8028,5.7923,5.8028,39309.3314
2006-03-14 13:05:00,16.67,16.72,16.67,16.71,68699.48567229978,5.8028,5.8202,5.8028,5.8167,68699.4857
2006-03-14 13:10:00,16.7,16.71,16.66,16.67,42370.80578006368,5.8132,5.8167,5.7993,5.8028,42370.8058
2006-03-14 13:15:00,16.67,16.72,16.65,16.71,51310.31104579965,5.8028,5.8202,5.7958,5.8167,51310.311
2006-03-14 13:20:00,16.71,16.72,16.67,16.68,45309.82120989468,5.8167,5.8202,5.8028,5.8063,45309.8212
2006-03-14 13:25:00,16.68,16.74,16.68,16.74,75679.64731814842,5.8063,5.8271,5.8063,5.8271,75679.6473
2006-03-14 13:30:00,16.75,16.76,16.74,16.74,64046.04457506735,5.8306,5.8341,5.8271,5.8271,64046.0446
2006-03-14 13:35:00,16.74,16.76,16.73,16.74,107641.4401175606,5.8271,5.8341,5.8237,5.8271,107641.4401
2006-03-14 13:40:00,16.74,16.74,16.72,16.72,36125.397991672784,5.8271,5.8271,5.8202,5.8202,36125.398
2006-03-14 13:45:00,16.72,16.74,16.72,16.72,39431.790350232666,5.8202,5.8271,5.8202,5.8202,39431.7904
2006-03-14 13:50:00,16.72,16.76,16.72,16.76,34533.43130051433,5.8202,5.8341,5.8202,5.8341,34533.4313
2006-03-14 13:55:00,16.76,16.76,16.73,16.74,127112.41734019102,5.8341,5.8341,5.8237,5.8271,127112.4173
2006-03-14 14:00:00,16.75,16.75,16.73,16.75,16042.125887827577,5.8306,5.8306,5.8237,5.8306,16042.1259
2006-03-14 14:05:00,16.75,16.76,16.73,16.75,17021.797697771246,5.8306,5.8341,5.8237,5.8306,17021.7977
2006-03-14 14:10:00,16.74,16.78,16.74,16.77,36125.397991672784,5.8271,5.8411,5.8271,5.8376,36125.398
2006-03-14 14:15:00,16.78,16.78,16.74,16.75,12123.4386480529,5.8411,5.8411,5.8271,5.8306,12123.4386
2006-03-14 14:20:00,16.75,16.81,16.75,16.76,63678.66764633847,5.8306,5.8515,5.8306,5.8341,63678.6676
2006-03-14 14:25:00,16.76,16.81,16.76,16.81,75557.18834190545,5.8341,5.8515,5.8341,5.8515,75557.1883
2006-03-14 14:30:00,16.8,16.81,16.74,16.74,31594.41587068332,5.848,5.8515,5.8271,5.8271,31594.4159
2006-03-14 14:35:00,16.75,16.76,16.74,16.76,22654.91060494734,5.8306,5.8341,5.8271,5.8341,22654.9106
2006-03-14 14:40:00,16.76,16.81,16.76,16.81,45922.11609110948,5.8341,5.8515,5.8341,5.8515,45922.1161
2006-03-14 14:45:00,16.81,16.81,16.77,16.78,44697.52632867989,5.8515,5.8515,5.8376,5.8411,44697.5263
2006-03-14 14:50:00,16.78,16.81,16.76,16.8,52657.3597844722,5.8411,5.8515,5.8341,5.848,52657.3598
2006-03-14 14:55:00,16.8,16.8,16.76,16.78,19348.51824638746,5.848,5.848,5.8341,5.8411,19348.5182
2006-03-14 15:00:00,16.78,16.78,16.76,16.76,23879.500367376928,5.8411,5.8411,5.8341,5.8341,23879.5004
2006-03-14 15:05:00,16.76,16.79,16.76,16.77,40533.921136419296,5.8341,5.8445,5.8341,5.8376,40533.9211
2006-03-14 15:10:00,16.78,16.78,16.76,16.76,23634.58241489101,5.8411,5.8411,5.8341,5.8341,23634.5824
2006-03-14 15:15:00,16.76,16.76,16.74,16.74,52045.06490325741,5.8341,5.8341,5.8271,5.8271,52045.0649
2006-03-14 15:20:00,16.74,16.76,16.74,16.76,35390.64413421504,5.8271,5.8341,5.8271,5.8341,35390.6441
2006-03-14 15:25:00,16.76,16.76,16.74,16.75,125887.82757776145,5.8341,5.8341,5.8271,5.8306,125887.8276
2006-03-14 15:30:00,16.76,16.76,16.74,16.75,57433.25985794758,5.8341,5.8341,5.8271,5.8306,57433.2599
2006-03-14 15:35:00,16.75,16.75,16.73,16.74,62698.9958363948,5.8306,5.8306,5.8237,5.8271,62698.9958
2006-03-14 15:40:00,16.75,16.75,16.71,16.72,54616.703404359534,5.8306,5.8306,5.8167,5.8202,54616.7034
2006-03-14 15:45:00,16.72,16.72,16.69,16.7,114988.97869213812,5.8202,5.8202,5.8097,5.8132,114988.9787
2006-03-14 15:50:00,16.7,16.72,16.69,16.71,191158.4619152584,5.8132,5.8202,5.8097,5.8167,191158.4619
2006-03-14 15:55:00,16.71,16.77,16.7,16.76,259245.65270634336,5.8167,5.8376,5.8132,5.8341,259245.6527
2006-03-15 09:30:00,16.67,16.74,16.66,16.7,76169.48322312025,5.8028,5.8271,5.7993,5.8132,76169.4832
2006-03-15 09:35:00,16.71,16.73,16.69,16.7,27920.64658339456,5.8167,5.8237,5.8097,5.8132,27920.6466
2006-03-15 09:40:00,16.68,16.72,16.66,16.67,45064.90325740876,5.8063,5.8202,5.7993,5.8028,45064.9033
2006-03-15 09:45:00,16.67,16.71,16.65,16.68,104212.58878275775,5.8028,5.8167,5.7958,5.8063,104212.5888
2006-03-15 09:50:00,16.68,16.72,16.67,16.69,45309.82120989468,5.8063,5.8202,5.8028,5.8097,45309.8212
2006-03-15 09:55:00,16.69,16.7,16.66,16.67,35268.185157972075,5.8097,5.8132,5.7993,5.8028,35268.1852
2006-03-15 10:00:00,16.67,16.67,16.63,16.63,45554.7391623806,5.8028,5.8028,5.7888,5.7888,45554.7392
2006-03-15 10:05:00,16.63,16.72,16.61,16.72,80822.92432035267,5.7888,5.8202,5.7819,5.8202,80822.9243
2006-03-15 10:10:00,16.71,16.71,16.62,16.7,66127.84717119765,5.8167,5.8167,5.7854,5.8132,66127.8472
2006-03-15 10:15:00,16.7,16.74,16.7,16.74,108498.65295126132,5.8132,5.8271,5.8132,5.8271,108498.653
2006-03-15 10:20:00,16.74,16.76,16.73,16.74,82169.97305902521,5.8271,5.8341,5.8237,5.8271,82169.9731
2006-03-15 10:25:00,16.74,16.78,16.72,16.75,494734.2640215528,5.8271,5.8411,5.8202,5.8306,494734.264
2006-03-15 10:30:00,16.74,16.78,16.65,16.67,80578.00636786676,5.8271,5.8411,5.7958,5.8028,80578.0064
2006-03-15 10:35:00,16.67,16.71,16.66,16.69,98334.55792309577,5.8028,5.8167,5.7993,5.8097,98334.5579
2006-03-15 10:40:00,16.69,16.72,16.63,16.64,77638.99093803576,5.8097,5.8202,5.7888,5.7923,77638.9909
2006-03-15 10:45:00,16.63,16.66,16.59,16.62,50575.5571883419,5.7888,5.7993,5.7749,5.7854,50575.5572
2006-03-15 10:50:00,16.62,16.66,16.59,16.66,52657.3597844722,5.7854,5.7993,5.7749,5.7993,52657.3598
2006-03-15 10:55:00,16.67,16.72,16.66,16.7,86333.57825128581,5.8028,5.8202,5.7993,5.8132,86333.5783
2006-03-15 11:00:00,16.7,16.7,16.64,16.69,38329.65956404605,5.8132,5.8132,5.7923,5.8097,38329.6596
2006-03-15 11:05:00,16.69,16.69,16.62,16.63,84006.8577026696,5.8097,5.8097,5.7854,5.7888,84006.8577
2006-03-15 11:10:00,16.62,16.67,16.61,16.67,68699.48567229978,5.7854,5.8028,5.7819,5.8028,68699.4857
2006-03-15 11:15:00,16.67,16.67,16.63,16.63,18491.30541268675,5.8028,5.8028,5.7888,5.7888,18491.3054
2006-03-15 11:20:00,16.63,16.64,16.6,16.61,36125.397991672784,5.7888,5.7923,5.7784,5.7819,36125.398
2006-03-15 11:25:00,16.6,16.62,16.59,16.6,37472.446730345335,5.7784,5.7854,5.7749,5.7784,37472.4467
2006-03-15 11:30:00,16.6,16.62,16.54,16.55,41023.75704139113,5.7784,5.7854,5.7575,5.761,41023.757
2006-03-15 11:35:00,16.57,16.58,16.55,16.55,163605.19226059268,5.768,5.7714,5.761,5.761,163605.1923
2006-03-15 11:40:00,16.54,16.57,16.5,16.5,131153.56355620865,5.7575,5.768,5.7436,5.7436,131153.5636
2006-03-15 11:45:00,16.5,16.52,16.5,16.5,52167.52387950036,5.7436,5.7506,5.7436,5.7436,52167.5239
2006-03-15 11:50:00,16.51,16.52,16.49,16.5,50820.47514082782,5.7471,5.7506,5.7401,5.7436,50820.4751
2006-03-15 11:55:00,16.5,16.53,16.5,16.53,128581.92505510652,5.7436,5.754,5.7436,5.754,128581.9251
2006-03-15 12:00:00,16.53,16.55,16.51,16.54,69924.07543472936,5.754,5.761,5.7471,5.7575,69924.0754
2006-03-15 12:05:00,16.54,16.61,16.54,16.6,21920.15674748959,5.7575,5.7819,5.7575,5.7784,21920.1567
2006-03-15 12:10:00,16.59,16.63,16.57,16.58,55351.45726181729,5.7749,5.7888,5.768,5.7714,55351.4573
2006-03-15 12:15:00,16.58,16.6,16.58,16.58,33798.67744305657,5.7714,5.7784,5.7714,5.7714,33798.6774
2006-03-15 12:20:00,16.59,16.61,16.59,16.59,38574.57751653196,5.7749,5.7819,5.7749,5.7749,38574.5775
2006-03-15 12:25:00,16.59,16.62,16.57,16.6,31839.33382316924,5.7749,5.7854,5.768,5.7784,31839.3338
2006-03-15 12:30:00,16.62,16.62,16.59,16.61,20450.649032574085,5.7854,5.7854,5.7749,5.7819,20450.649
2006-03-15 12:35:00,16.6,16.62,16.55,16.55,33431.3005143277,5.7784,5.7854,5.761,5.761,33431.3005
2006-03-15 12:40:00,16.57,16.57,16.53,16.54,17144.256674014203,5.768,5.768,5.754,5.7575,17144.2567
2006-03-15 12:45:00,16.54,16.54,16.52,16.54,23022.28753367621,5.7575,5.7575,5.7506,5.7575,23022.2875
2006-03-15 12:50:00,16.53,16.55,16.53,16.54,26573.59784472201,5.754,5.761,5.754,5.7575,26573.5978
2006-03-15 12:55:00,16.54,16.58,16.54,16.54,22899.82855743326,5.7575,5.7714,5.7575,5.7575,22899.8286
2006-03-15 13:00:00,16.54,16.56,16.52,16.56,58535.39064413421,5.7575,5.7645,5.7506,5.7645,58535.3906
2006-03-15 13:05:00,16.55,16.57,16.54,16.55,25593.926034778346,5.761,5.768,5.7575,5.761,25593.926
2006-03-15 13:10:00,16.55,16.59,16.55,16.58,29390.154298310063,5.761,5.7749,5.761,5.7714,29390.1543
2006-03-15 13:15:00,16.58,16.64,16.58,16.61,28043.10555963752,5.7714,5.7923,5.7714,5.7819,28043.1056
2006-03-15 13:20:00,16.61,16.62,16.6,16.61,12000.979671809942,5.7819,5.7854,5.7784,5.7819,12000.9797
2006-03-15 13:25:00,16.61,16.61,16.59,16.59,17511.63360274308,5.7819,5.7819,5.7749,5.7749,17511.6336
2006-03-15 13:30:00,16.59,16.64,16.59,16.63,31471.95689444036,5.7749,5.7923,5.7749,5.7888,31471.9569
2006-03-15 13:35:00,16.63,16.66,16.62,16.63,50085.72128337007,5.7888,5.7993,5.7854,5.7888,50085.7213
2006-03-15 13:40:00,16.63,16.65,16.62,16.64,41758.51089884888,5.7888,5.7958,5.7854,5.7923,41758.5109
2006-03-15 13:45:00,16.65,16.67,16.64,16.65,45554.7391623806,5.7958,5.8028,5.7923,5.7958,45554.7392
2006-03-15 13:50:00,16.66,16.7,16.65,16.68,88537.83982365907,5.7993,5.8132,5.7958,5.8063,88537.8398
2006-03-15 13:55:00,16.68,16.7,16.67,16.67,38329.65956404605,5.8063,5.8132,5.8028,5.8028,38329.6596
2006-03-15 14:00:00,16.67,16.67,16.65,16.67,54616.703404359534,5.8028,5.8028,5.7958,5.8028,54616.7034
2006-03-15 14:05:00,16.67,16.72,16.66,16.71,46779.32892481019,5.8028,5.8202,5.7993,5.8167,46779.3289
2006-03-15 14:10:00,16.71,16.73,16.69,16.7,56208.670095518,5.8167,5.8237,5.8097,5.8132,56208.6701
2006-03-15 14:15:00,16.7,16.72,16.67,16.7,75189.81141317658,5.8132,5.8202,5.8028,5.8132,75189.8114
2006-03-15 14:20:00,16.7,16.7,16.66,16.68,76781.77810433504,5.8132,5.8132,5.7993,5.8063,76781.7781
2006-03-15 14:25:00,16.68,16.68,16.66,16.68,46901.78790105315,5.8063,5.8063,5.7993,5.8063,46901.7879
2006-03-15 14:30:00,16.68,16.68,16.63,16.65,67107.51898114131,5.8063,5.8063,5.7888,5.7958,67107.519
2006-03-15 14:35:00,16.63,16.66,16.6,16.61,81925.05510653931,5.7888,5.7993,5.7784,5.7819,81925.0551
2006-03-15 14:40:00,16.61,16.63,16.6,16.63,53269.65466568699,5.7819,5.7888,5.7784,5.7888,53269.6547
2006-03-15 14:45:00,16.63,16.64,16.62,16.63,59392.60347783492,5.7888,5.7923,5.7854,5.7888,59392.6035
2006-03-15 14:50:00,16.63,16.64,16.63,16.63,55841.29316678912,5.7888,5.7923,5.7888,5.7888,55841.2932
2006-03-15 14:55:00,16.64,16.65,16.6,16.62,50698.016164584864,5.7923,5.7958,5.7784,5.7854,50698.0162
2006-03-15 15:00:00,16.61,16.63,16.6,16.62,184423.2182218957,5.7819,5.7888,5.7784,5.7854,184423.2182
2006-03-15 15:05:00,16.62,16.64,16.62,16.63,88782.75777614498,5.7854,5.7923,5.7854,5.7888,88782.7578
2006-03-15 15:10:00,16.63,16.63,16.6,16.63,105069.80161645848,5.7888,5.7888,5.7784,5.7888,105069.8016
2006-03-15 15:15:00,16.62,16.65,16.6,16.63,69066.86260102865,5.7854,5.7958,5.7784,5.7888,69066.8626
2006-03-15 15:20:00,16.63,16.67,16.61,16.67,92456.52706343374,5.7888,5.8028,5.7819,5.8028,92456.5271
2006-03-15 15:25:00,16.67,16.68,16.64,16.65,62086.70095518001,5.8028,5.8063,5.7923,5.7958,62086.701
2006-03-15 15:30:00,16.66,16.71,16.65,16.7,37472.446730345335,5.7993,5.8167,5.7958,5.8132,37472.4467
2006-03-15 15:35:00,16.7,16.75,16.7,16.74,159564.04604457505,5.8132,5.8306,5.8132,5.8271,159564.046
2006-03-15 15:40:00,16.73,16.74,16.66,16.68,71026.20622091599,5.8237,5.8271,5.7993,5.8063,71026.2062
2006-03-15 15:45:00,16.69,16.72,16.67,16.72,72863.09086456036,5.8097,5.8202,5.8028,5.8202,72863.0909
2006-03-15 15:50:00,16.72,16.72,16.67,16.68,115111.43766838108,5.8202,5.8202,5.8028,5.8063,115111.4377
2006-03-15 15:55:00,16.68,16.71,16.66,16.7,115478.81459710996,5.8063,5.8167,5.7993,5.8132,115478.8146
2006-03-16 09:30:00,16.68,16.72,16.58,16.63,84864.07053637032,5.8063,5.8202,5.7714,5.7888,84864.0705
2006-03-16 09:35:00,16.63,16.66,16.6,16.63,64046.04457506735,5.7888,5.7993,5.7784,5.7888,64046.0446
2006-03-16 09:40:00,16.64,16.74,16.64,16.72,129439.13788880724,5.7923,5.8271,5.7923,5.8202,129439.1379
2006-03-16 09:45:00,16.73,16.74,16.66,16.69,44819.98530492285,5.8237,5.8271,5.7993,5.8097,44819.9853
2006-03-16 09:50:00,16.7,16.81,16.7,16.78,131276.0225324516,5.8132,5.8515,5.8132,5.8411,131276.0225
2006-03-16 09:55:00,16.76,16.8,16.74,16.78,94170.95273083515,5.8341,5.848,5.8271,5.8411,94170.9527
2006-03-16 10:00:00,16.79,16.81,16.76,16.81,46901.78790105315,5.8445,5.8515,5.8341,5.8515,46901.7879
2006-03-16 10:05:00,16.81,16.9,16.81,16.86,108376.19397501837,5.8515,5.8828,5.8515,5.8689,108376.194
2006-03-16 10:10:00,16.85,16.86,16.77,16.8,105559.63752143033,5.8654,5.8689,5.8376,5.848,105559.6375
2006-03-16 10:15:00,16.78,16.85,16.77,16.81,91721.773205976,5.8411,5.8654,5.8376,5.8515,91721.7732
2006-03-16 10:20:00,16.81,16.81,16.76,16.76,64290.96252755327,5.8515,5.8515,5.8341,5.8341,64290.9625
2006-03-16 10:25:00,16.76,16.83,16.76,16.83,102743.08106784229,5.8341,5.8585,5.8341,5.8585,102743.0811
2006-03-16 10:30:00,16.83,16.83,16.72,16.73,112417.340191036,5.8585,5.8585,5.8202,5.8237,112417.3402
2006-03-16 10:35:00,16.73,16.74,16.71,16.73,84374.23463139847,5.8237,5.8271,5.8167,5.8237,84374.2346
2006-03-16 10:40:00,16.72,16.73,16.7,16.73,31839.33382316924,5.8202,5.8237,5.8132,5.8237,31839.3338
2006-03-16 10:45:00,16.72,16.73,16.7,16.72,48861.13152094048,5.8202,5.8237,5.8132,5.8202,48861.1315
2006-03-16 10:50:00,16.72,16.75,16.65,16.65,86578.49620377173,5.8202,5.8306,5.7958,5.7958,86578.4962
2006-03-16 10:55:00,16.64,16.68,16.63,16.65,76904.237080578,5.7923,5.8063,5.7888,5.7958,76904.2371
2006-03-16 11:00:00,16.64,16.7,16.64,16.67,55351.45726181729,5.7923,5.8132,5.7923,5.8028,55351.4573
2006-03-16 11:05:00,16.67,16.7,16.67,16.7,45432.28018613764,5.8028,5.8132,5.8028,5.8132,45432.2802
2006-03-16 11:10:00,16.69,16.75,16.69,16.74,72495.71393583149,5.8097,5.8306,5.8097,5.8271,72495.7139
2006-03-16 11:15:00,16.74,16.77,16.72,16.76,77271.61400930688,5.8271,5.8376,5.8202,5.8341,77271.614
2006-03-16 11:20:00,16.76,16.76,16.75,16.75,34655.89027675729,5.8341,5.8341,5.8306,5.8306,34655.8903
2006-03-16 11:25:00,16.75,16.75,16.72,16.74,63678.66764633847,5.8306,5.8306,5.8202,5.8271,63678.6676
2006-03-16 11:30:00,16.73,16.74,16.72,16.72,53269.65466568699,5.8237,5.8271,5.8202,5.8202,53269.6547
2006-03-16 11:35:00,16.72,16.8,16.72,16.78,67229.97795738427,5.8202,5.848,5.8202,5.8411,67229.978
2006-03-16 11:40:00,16.78,16.78,16.76,16.77,30492.28508449669,5.8411,5.8411,5.8341,5.8376,30492.2851
2006-03-16 11:45:00,16.77,16.77,16.76,16.77,17266.715650257163,5.8376,5.8376,5.8341,5.8376,17266.7157
2006-03-16 11:50:00,16.77,16.77,16.74,16.76,63678.66764633847,5.8376,5.8376,5.8271,5.8341,63678.6676
2006-03-16 11:55:00,16.76,16.77,16.74,16.77,70903.74724467302,5.8341,5.8376,5.8271,5.8376,70903.7472
2006-03-16 12:00:00,16.77,16.86,16.76,16.84,162013.22556943423,5.8376,5.8689,5.8341,5.8619,162013.2256
2006-03-16 12:05:00,16.85,16.88,16.84,16.86,42983.10066127847,5.8654,5.8759,5.8619,5.8689,42983.1007
2006-03-16 12:10:00,16.86,16.87,16.83,16.84,100293.90154298308,5.8689,5.8724,5.8585,5.8619,100293.9015
2006-03-16 12:15:00,16.84,16.85,16.81,16.82,67107.51898114131,5.8619,5.8654,5.8515,5.855,67107.519
2006-03-16 12:20:00,16.82,16.89,16.82,16.87,55841.29316678912,5.855,5.8794,5.855,5.8724,55841.2932
2006-03-16 12:25:00,16.87,16.94,16.87,16.94,82537.3499877541,5.8724,5.8968,5.8724,5.8968,82537.35
2006-03-16 12:30:00,16.94,16.94,16.92,16.94,49595.88537839824,5.8968,5.8968,5.8898,5.8968,49595.8854
2006-03-16 12:35:00,16.94,16.94,16.9,16.91,63556.20867009551,5.8968,5.8968,5.8828,5.8863,63556.2087
2006-03-16 12:40:00,16.91,16.93,16.91,16.92,112417.340191036,5.8863,5.8933,5.8863,5.8898,112417.3402
2006-03-16 12:45:00,16.92,16.97,16.91,16.95,207690.4237080578,5.8898,5.9072,5.8863,5.9002,207690.4237
2006-03-16 12:50:00,16.97,16.99,16.97,16.99,99069.3117805535,5.9072,5.9142,5.9072,5.9142,99069.3118
2006-03-16 12:55:00,16.99,16.99,16.98,16.98,28410.4824883664,5.9142,5.9142,5.9107,5.9107,28410.4825
2006-03-16 13:00:00,16.98,16.99,16.97,16.98,75557.18834190545,5.9107,5.9142,5.9072,5.9107,75557.1883
2006-03-16 13:05:00,16.98,17.01,16.98,17.01,58535.39064413421,5.9107,5.9211,5.9107,5.9211,58535.3906
2006-03-16 13:10:00,17.01,17.03,17.0,17.02,100783.73744795492,5.9211,5.9281,5.9176,5.9246,100783.7374
2006-03-16 13:15:00,17.03,17.03,17.02,17.03,80700.46534410972,5.9281,5.9281,5.9246,5.9281,80700.4653
2006-03-16 13:20:00,17.03,17.09,17.02,17.08,103600.29390154296,5.9281,5.949,5.9246,5.9455,103600.2939
2006-03-16 13:25:00,17.08,17.08,17.06,17.07,151359.29463629684,5.9455,5.9455,5.9385,5.942,151359.2946
2006-03-16 13:30:00,17.08,17.12,17.07,17.12,102375.70413911338,5.9455,5.9594,5.942,5.9594,102375.7041
2006-03-16 13:35:00,17.12,17.12,17.08,17.08,76047.02424687729,5.9594,5.9594,5.9455,5.9455,76047.0242
2006-03-16 13:40:00,17.08,17.11,17.08,17.11,67352.43693362724,5.9455,5.9559,5.9455,5.9559,67352.4369
2006-03-16 13:45:00,17.11,17.12,17.08,17.09,58168.01371540534,5.9559,5.9594,5.9455,5.949,58168.0137
2006-03-16 13:50:00,17.08,17.1,17.07,17.08,113764.38892970854,5.9455,5.9525,5.942,5.9455,113764.3889
2006-03-16 13:55:00,17.08,17.08,17.05,17.08,137398.97134459956,5.9455,5.9455,5.935,5.9455,137398.9713
2006-03-16 14:00:00,17.08,17.09,17.06,17.09,33676.21846681362,5.9455,5.949,5.9385,5.949,33676.2185
2006-03-16 14:05:00,17.08,17.11,17.08,17.1,47514.082782267935,5.9455,5.9559,5.9455,5.9525,47514.0828
2006-03-16 14:10:00,17.11,17.13,17.1,17.12,68577.02669605681,5.9559,5.9629,5.9525,5.9594,68577.0267
2006-03-16 14:15:00,17.11,17.16,17.11,17.16,211364.19299534653,5.9559,5.9733,5.9559,5.9733,211364.193
2006-03-16 14:20:00,17.16,17.16,17.15,17.16,75067.35243693362,5.9733,5.9733,5.9699,5.9733,75067.3524
2006-03-16 14:25:00,17.16,17.18,17.15,17.18,62576.53686015184,5.9733,5.9803,5.9699,5.9803,62576.5369
2006-03-16 14:30:00,17.18,17.2,17.16,17.16,98457.01689933872,5.9803,5.9873,5.9733,5.9733,98457.0169
2006-03-16 14:35:00,17.15,17.18,17.14,17.17,133847.66103355374,5.9699,5.9803,5.9664,5.9768,133847.661
2006-03-16 14:40:00,17.17,17.18,17.13,17.14,87068.33210874356,5.9768,5.9803,5.9629,5.9664,87068.3321
2006-03-16 14:45:00,17.14,17.16,17.12,17.13,123193.73010041636,5.9664,5.9733,5.9594,5.9629,123193.7301
2006-03-16 14:50:00,17.13,17.14,17.11,17.14,36247.856967915744,5.9629,5.9664,5.9559,5.9664,36247.857
2006-03-16 14:55:00,17.15,17.15,17.09,17.1,60617.1932402645,5.9699,5.9699,5.949,5.9525,60617.1932
2006-03-16 15:00:00,17.11,17.14,17.09,17.13,34533.43130051433,5.9559,5.9664,5.949,5.9629,34533.4313
2006-03-16 15:05:00,17.14,17.15,17.08,17.1,45187.36223365172,5.9664,5.9699,5.9455,5.9525,45187.3622
2006-03-16 15:10:00,17.1,17.16,17.1,17.15,119519.9608131276,5.9525,5.9733,5.9525,5.9699,119519.9608
2006-03-16 15:15:00,17.15,17.16,17.08,17.1,134949.79181974038,5.9699,5.9733,5.9455,5.9525,134949.7918
2006-03-16 15:20:00,17.1,17.12,17.09,17.11,37105.06980161645,5.9525,5.9594,5.949,5.9559,37105.0698
2006-03-16 15:25:00,17.11,17.13,17.11,17.12,42248.34680382072,5.9559,5.9629,5.9559,5.9594,42248.3468
2006-03-16 15:30:00,17.12,17.13,17.11,17.12,85721.28337007102,5.9594,5.9629,5.9559,5.9594,85721.2834
2006-03-16 15:35:00,17.12,17.15,17.12,17.13,224344.8444771001,5.9594,5.9699,5.9594,5.9629,224344.8445
2006-03-16 15:40:00,17.13,17.14,17.08,17.12,199363.2133235366,5.9629,5.9664,5.9455,5.9594,199363.2133
2006-03-16 15:45:00,17.12,17.12,17.09,17.12,70781.28826843007,5.9594,5.9594,5.949,5.9594,70781.2883
2006-03-16 15:50:00,17.12,17.15,17.12,17.12,359294.63629684056,5.9594,5.9699,5.9594,5.9594,359294.6363
2006-03-16 15:55:00,17.12,17.15,17.12,17.12,144746.50991917707,5.9594,5.9699,5.9594,5.9594,144746.5099
2006-03-17 09:30:00,17.12,17.16,17.08,17.15,883786.4315454322,5.9594,5.9733,5.9455,5.9699,883786.4315
2006-03-17 09:35:00,17.15,17.16,17.11,17.13,109355.86578496204,5.9699,5.9733,5.9559,5.9629,109355.8658
2006-03-17 09:40:00,17.15,17.16,17.08,17.14,101763.4092578986,5.9699,5.9733,5.9455,5.9664,101763.4093
2006-03-17 09:45:00,17.15,17.15,17.05,17.07,109110.94783247611,5.9699,5.9699,5.935,5.942,109110.9478
2006-03-17 09:50:00,17.07,17.12,17.07,17.1,76047.02424687729,5.942,5.9594,5.942,5.9525,76047.0242
2006-03-17 09:55:00,17.1,17.16,17.08,17.16,74455.05755571883,5.9525,5.9733,5.9455,5.9733,74455.0576
2006-03-17 10:00:00,17.16,17.18,17.12,17.12,227896.154788146,5.9733,5.9803,5.9594,5.9594,227896.1548
2006-03-17 10:05:00,17.11,17.12,17.03,17.03,103110.45799657116,5.9559,5.9594,5.9281,5.9281,103110.458
2006-03-17 10:10:00,17.03,17.03,16.94,16.94,104702.4246877296,5.9281,5.9281,5.8968,5.8968,104702.4247
2006-03-17 10:15:00,16.93,16.95,16.89,16.95,92823.90399216262,5.8933,5.9002,5.8794,5.9002,92823.904
2006-03-17 10:20:00,16.95,17.03,16.94,17.02,67352.43693362724,5.9002,5.9281,5.8968,5.9246,67352.4369
2006-03-17 10:25:00,17.01,17.03,16.99,17.02,37962.28263531717,5.9211,5.9281,5.9142,5.9246,37962.2826
2006-03-17 10:30:00,17.02,17.03,16.93,16.94,38452.118540289,5.9246,5.9281,5.8933,5.8968,38452.1185
2006-03-17 10:35:00,16.94,17.02,16.94,17.01,58902.767572863086,5.8968,5.9246,5.8968,5.9211,58902.7676
2006-03-17 10:40:00,17.02,17.02,17.0,17.01,88537.83982365907,5.9246,5.9246,5.9176,5.9211,88537.8398
2006-03-17 10:45:00,17.01,17.01,16.97,16.98,84864.07053637032,5.9211,5.9211,5.9072,5.9107,84864.0705
2006-03-17 10:50:00,16.97,17.03,16.94,17.03,116336.02743081067,5.9072,5.9281,5.8968,5.9281,116336.0274
2006-03-17 10:55:00,17.03,17.05,17.01,17.02,67597.35488611314,5.9281,5.935,5.9211,5.9246,67597.3549
2006-03-17 11:00:00,17.02,17.04,17.0,17.04,45064.90325740876,5.9246,5.9316,5.9176,5.9316,45064.9033
2006-03-17 11:05:00,17.04,17.07,17.03,17.03,77149.15503306391,5.9316,5.942,5.9281,5.9281,77149.155
2006-03-17 11:10:00,17.05,17.05,17.03,17.03,102008.32721038452,5.935,5.935,5.9281,5.9281,102008.3272
2006-03-17 11:15:00,17.03,17.04,17.03,17.03,29635.07225079598,5.9281,5.9316,5.9281,5.9281,29635.0723
2006-03-17 11:20:00,17.03,17.07,17.03,17.07,135439.62772471222,5.9281,5.942,5.9281,5.942,135439.6277
2006-03-17 11:25:00,17.07,17.08,17.05,17.07,95885.3783982366,5.942,5.9455,5.935,5.942,95885.3784
2006-03-17 11:30:00,17.07,17.11,17.07,17.09,41636.051922605926,5.942,5.9559,5.942,5.949,41636.0519
2006-03-17 11:35:00,17.1,17.11,17.07,17.08,111315.20940484936,5.9525,5.9559,5.942,5.9455,111315.2094
2006-03-17 11:40:00,17.08,17.12,17.07,17.07,95395.54249326474,5.9455,5.9594,5.942,5.942,95395.5425
2006-03-17 11:45:00,17.08,17.09,17.08,17.08,41513.592946362965,5.9455,5.949,5.9455,5.9455,41513.5929
2006-03-17 11:50:00,17.08,17.08,17.07,17.08,41146.21601763409,5.9455,5.9455,5.942,5.9455,41146.216
2006-03-17 11:55:00,17.08,17.09,17.07,17.09,52534.90080822924,5.9455,5.949,5.942,5.949,52534.9008
2006-03-17 12:00:00,17.08,17.09,17.08,17.09,23757.041391133967,5.9455,5.949,5.9455,5.949,23757.0414
2006-03-17 12:05:00,17.09,17.09,17.08,17.08,18001.469507714915,5.949,5.949,5.9455,5.9455,18001.4695
2006-03-17 12:10:00,17.09,17.09,17.08,17.09,26573.59784472201,5.949,5.949,5.9455,5.949,26573.5978
2006-03-17 12:15:00,17.08,17.14,17.08,17.12,65760.47024246877,5.9455,5.9664,5.9455,5.9594,65760.4702
2006-03-17 12:20:00,17.12,17.12,17.1,17.12,98824.3938280676,5.9594,5.9594,5.9525,5.9594,98824.3938
2006-03-17 12:25:00,17.11,17.12,17.1,17.1,32084.25177565516,5.9559,5.9594,5.9525,5.9525,32084.2518
2006-03-17 12:30:00,17.1,17.11,17.1,17.11,22409.992652461424,5.9525,5.9559,5.9525,5.9559,22409.9927
2006-03-17 12:35:00,17.11,17.13,17.11,17.11,31961.7927994122,5.9559,5.9629,5.9559,5.9559,31961.7928
2006-03-17 12:40:00,17.12,17.15,17.12,17.14,60249.81631153563,5.9594,5.9699,5.9594,5.9664,60249.8163
2006-03-17 12:45:00,17.14,17.15,17.12,17.13,195444.5260837619,5.9664,5.9699,5.9594,5.9629,195444.5261
2006-03-17 12:50:00,17.13,17.14,17.12,17.12,14817.53612539799,5.9629,5.9664,5.9594,5.9594,14817.5361
2006-03-17 12:55:00,17.12,17.13,17.12,17.12,30247.36713201077,5.9594,5.9629,5.9594,5.9594,30247.3671
2006-03-17 13:00:00,17.13,17.13,17.12,17.13,25349.008082292432,5.9629,5.9629,5.9594,5.9629,25349.0081
2006-03-17 13:05:00,17.13,17.13,17.12,17.12,28165.56453588048,5.9629,5.9629,5.9594,5.9594,28165.5645
2006-03-17 13:10:00,17.12,17.12,17.11,17.12,42248.34680382072,5.9594,5.9594,5.9559,5.9594,42248.3468
2006-03-17 13:15:00,17.12,17.12,17.09,17.09,30002.449179524858,5.9594,5.9594,5.949,5.949,30002.4492
2006-03-17 13:20:00,17.09,17.1,17.04,17.04,42860.64168503551,5.949,5.9525,5.9316,5.9316,42860.6417
2006-03-17 13:25:00,17.05,17.14,17.05,17.12,111682.58633357823,5.935,5.9664,5.935,5.9594,111682.5863
2006-03-17 13:30:00,17.12,17.14,17.08,17.09,48003.91868723977,5.9594,5.9664,5.9455,5.949,48003.9187
2006-03-17 13:35:00,17.08,17.11,17.08,17.08,54126.8674993877,5.9455,5.9559,5.9455,5.9455,54126.8675
2006-03-17 13:40:00,17.09,17.09,17.07,17.07,36737.69287288758,5.949,5.949,5.942,5.942,36737.6929
2006-03-17 13:45:00,17.08,17.11,17.08,17.09,20205.731080088168,5.9455,5.9559,5.9455,5.949,20205.7311
2006-03-17 13:50:00,17.09,17.1,17.08,17.09,28655.400440852314,5.949,5.9525,5.9455,5.949,28655.4004
2006-03-17 13:55:00,17.08,17.1,17.08,17.09,23389.664462405093,5.9455,5.9525,5.9455,5.949,23389.6645
2006-03-17 14:00:00,17.09,17.09,17.08,17.08,41023.75704139113,5.949,5.949,5.9455,5.9455,41023.757
2006-03-17 14:05:00,17.07,17.08,17.06,17.07,31227.038941954444,5.942,5.9455,5.9385,5.942,31227.0389
2006-03-17 14:10:00,17.07,17.08,17.06,17.08,24736.71320107764,5.942,5.9455,5.9385,5.9455,24736.7132
2006-03-17 14:15:00,17.08,17.08,17.08,17.08,28288.02351212344,5.9455,5.9455,5.9455,5.9455,28288.0235
2006-03-17 14:20:00,17.08,17.1,17.08,17.08,28165.56453588048,5.9455,5.9525,5.9455,5.9455,28165.5645
2006-03-17 14:25:00,17.09,17.1,17.08,17.09,35880.48003918687,5.949,5.9525,5.9455,5.949,35880.48
2006-03-17 14:30:00,17.09,17.1,17.08,17.08,24001.959343619885,5.949,5.9525,5.9455,5.9455,24001.9593
2006-03-17 14:35:00,17.08,17.09,17.07,17.08,42003.4288513348,5.9455,5.949,5.942,5.9455,42003.4289
2006-03-17 14:40:00,17.08,17.09,17.07,17.09,35513.103110458,5.9455,5.949,5.942,5.949,35513.1031
2006-03-17 14:45:00,17.09,17.09,17.06,17.07,23879.500367376928,5.949,5.949,5.9385,5.942,23879.5004
2006-03-17 14:50:00,17.07,17.08,17.06,17.07,30002.449179524858,5.942,5.9455,5.9385,5.942,30002.4492
2006-03-17 14:55:00,17.07,17.07,17.05,17.05,24614.25422483468,5.942,5.942,5.935,5.935,24614.2542
2006-03-17 15:00:00,17.04,17.07,17.04,17.06,33186.38256184178,5.9316,5.942,5.9316,5.9385,33186.3826
2006-03-17 15:05:00,17.07,17.08,17.06,17.07,36125.397991672784,5.942,5.9455,5.9385,5.942,36125.398
2006-03-17 15:10:00,17.07,17.07,17.05,17.06,28532.94146460936,5.942,5.942,5.935,5.9385,28532.9415
2006-03-17 15:15:00,17.06,17.1,17.05,17.09,102375.70413911338,5.9385,5.9525,5.935,5.949,102375.7041
2006-03-17 15:20:00,17.09,17.1,17.08,17.08,61351.94709772226,5.949,5.9525,5.9455,5.9455,61351.9471
2006-03-17 15:25:00,17.08,17.08,17.05,17.06,170340.4359539554,5.9455,5.9455,5.935,5.9385,170340.436
2006-03-17 15:30:00,17.05,17.08,17.05,17.06,91599.31422973303,5.935,5.9455,5.935,5.9385,91599.3142
2006-03-17 15:35:00,17.06,17.07,17.05,17.07,42125.88782757776,5.9385,5.942,5.935,5.942,42125.8878
2006-03-17 15:40:00,17.07,17.07,17.05,17.07,58290.47269164829,5.942,5.942,5.935,5.942,58290.4727
2006-03-17 15:45:00,17.07,17.07,17.04,17.06,198383.5415135929,5.942,5.942,5.9316,5.9385,198383.5415
2006-03-17 15:50:00,17.07,17.07,17.05,17.07,104457.50673524367,5.942,5.942,5.935,5.942,104457.5067
2006-03-17 15:55:00,17.06,17.07,17.03,17.06,158339.45628214546,5.9385,5.942,5.9281,5.9385,158339.4563
2006-03-20 09:30:00,17.06,17.07,16.9,16.91,234998.77541023755,5.9385,5.942,5.8828,5.8863,234998.7754
2006-03-20 09:35:00,16.91,17.16,16.9,17.15,114009.30688219446,5.8863,5.9733,5.8828,5.9699,114009.3069
2006-03-20 09:40:00,17.15,17.2,17.12,17.18,40656.38011266226,5.9699,5.9873,5.9594,5.9803,40656.3801
2006-03-20 09:45:00,17.18,17.23,17.15,17.21,103355.37594905704,5.9803,5.9977,5.9699,5.9907,103355.3759
2006-03-20 09:50:00,17.21,17.27,17.21,17.21,103477.83492530002,5.9907,6.0116,5.9907,5.9907,103477.8349
2006-03-20 09:55:00,17.21,17.24,17.19,17.19,61719.32402645113,5.9907,6.0012,5.9838,5.9838,61719.324
2006-03-20 10:00:00,17.17,17.27,17.16,17.27,190913.54396277247,5.9768,6.0116,5.9733,6.0116,190913.544
2006-03-20 10:05:00,17.24,17.25,17.19,17.21,97967.18099436688,6.0012,6.0047,5.9838,5.9907,97967.181
2006-03-20 10:10:00,17.21,17.22,17.19,17.21,86823.41415625764,5.9907,5.9942,5.9838,5.9907,86823.4142
2006-03-20 10:15:00,17.22,17.24,17.21,17.21,98457.01689933872,5.9942,6.0012,5.9907,5.9907,98457.0169
2006-03-20 10:20:00,17.21,17.23,17.2,17.21,83639.48077394073,5.9907,5.9977,5.9873,5.9907,83639.4808
2006-03-20 10:25:00,17.21,17.24,17.2,17.24,58412.93166789125,5.9907,6.0012,5.9873,6.0012,58412.9317
2006-03-20 10:30:00,17.24,17.25,17.21,17.21,216262.5520450649,6.0012,6.0047,5.9907,5.9907,216262.552
2006-03-20 10:35:00,17.21,17.24,17.2,17.23,180994.3668870928,5.9907,6.0012,5.9873,5.9977,180994.3669
2006-03-20 10:40:00,17.23,17.25,17.21,17.23,193607.6414401176,5.9977,6.0047,5.9907,5.9977,193607.6414
2006-03-20 10:45:00,17.21,17.26,17.21,17.23,62821.45481263776,5.9907,6.0081,5.9907,5.9977,62821.4548
2006-03-20 10:50:00,17.23,17.25,17.21,17.22,62209.15993142297,5.9977,6.0047,5.9907,5.9942,62209.1599
2006-03-20 10:55:00,17.22,17.25,17.21,17.23,36982.6108253735,5.9942,6.0047,5.9907,5.9977,36982.6108
2006-03-20 11:00:00,17.23,17.25,17.18,17.21,54371.78545187362,5.9977,6.0047,5.9803,5.9907,54371.7855
2006-03-20 11:05:00,17.21,17.22,17.2,17.21,47759.000734753856,5.9907,5.9942,5.9873,5.9907,47759.0007
2006-03-20 11:10:00,17.21,17.25,17.21,17.23,86456.03722752877,5.9907,6.0047,5.9907,5.9977,86456.0372
2006-03-20 11:15:00,17.23,17.23,17.17,17.2,91109.4783247612,5.9977,5.9977,5.9768,5.9873,91109.4783
2006-03-20 11:20:00,17.2,17.21,17.17,17.2,43105.55963752143,5.9873,5.9907,5.9768,5.9873,43105.5596
2006-03-20 11:25:00,17.19,17.2,17.16,17.16,18123.928483957872,5.9838,5.9873,5.9733,5.9733,18123.9285
2006-03-20 11:30:00,17.16,17.18,17.15,17.17,65515.55228998285,5.9733,5.9803,5.9699,5.9768,65515.5523
2006-03-20 11:35:00,17.18,17.19,17.16,17.16,14572.618172912073,5.9803,5.9838,5.9733,5.9733,14572.6182
2006-03-20 11:40:00,17.16,17.17,17.15,17.15,24001.959343619885,5.9733,5.9768,5.9699,5.9699,24001.9593
2006-03-20 11:45:00,17.16,17.16,17.15,17.16,37717.36468283125,5.9733,5.9733,5.9699,5.9733,37717.3647
2006-03-20 11:50:00,17.16,17.16,17.15,17.16,42003.4288513348,5.9733,5.9733,5.9699,5.9733,42003.4289
2006-03-20 11:55:00,17.15,17.15,17.12,17.12,22899.82855743326,5.9699,5.9699,5.9594,5.9594,22899.8286
2006-03-20 12:00:00,17.12,17.19,17.12,17.19,33921.13641929953,5.9594,5.9838,5.9594,5.9838,33921.1364
2006-03-20 12:05:00,17.18,17.18,17.14,17.16,96987.5091844232,5.9803,5.9803,5.9664,5.9733,96987.5092
2006-03-20 12:10:00,17.16,17.16,17.15,17.16,38941.95444526083,5.9733,5.9733,5.9699,5.9733,38941.9544
2006-03-20 12:15:00,17.16,17.16,17.15,17.15,28900.318393338228,5.9733,5.9733,5.9699,5.9699,28900.3184
2006-03-20 12:20:00,17.15,17.16,17.14,17.14,62698.9958363948,5.9699,5.9733,5.9664,5.9664,62698.9958
2006-03-20 12:25:00,17.14,17.14,17.11,17.11,36247.856967915744,5.9664,5.9664,5.9559,5.9559,36247.857
2006-03-20 12:30:00,17.12,17.13,17.08,17.08,33186.38256184178,5.9594,5.9629,5.9455,5.9455,33186.3826
2006-03-20 12:35:00,17.08,17.12,17.08,17.09,83272.10384521185,5.9455,5.9594,5.9455,5.949,83272.1038
2006-03-20 12:40:00,17.08,17.1,17.07,17.07,38819.49546901788,5.9455,5.9525,5.942,5.942,38819.4955
2006-03-20 12:45:00,17.07,17.07,17.03,17.04,36492.77492040167,5.942,5.942,5.9281,5.9316,36492.7749
2006-03-20 12:50:00,17.04,17.05,16.99,17.03,131153.56355620865,5.9316,5.935,5.9142,5.9281,131153.5636
2006-03-20 12:55:00,17.03,17.07,16.99,16.99,96252.75532696546,5.9281,5.942,5.9142,5.9142,96252.7553
2006-03-20 13:00:00,16.99,17.0,16.97,16.98,54249.32647563066,5.9142,5.9176,5.9072,5.9107,54249.3265
2006-03-20 13:05:00,16.98,16.99,16.97,16.97,136051.922605927,5.9107,5.9142,5.9072,5.9072,136051.9226
2006-03-20 13:10:00,16.96,16.96,16.93,16.94,68944.40362478569,5.9037,5.9037,5.8933,5.8968,68944.4036
2006-03-20 13:15:00,16.94,16.98,16.94,16.97,116213.5684545677,5.8968,5.9107,5.8968,5.9072,116213.5685
2006-03-20 13:20:00,16.98,16.99,16.98,16.98,36492.77492040167,5.9107,5.9142,5.9107,5.9107,36492.7749
2006-03-20 13:25:00,16.97,17.0,16.95,16.99,99436.6887092824,5.9072,5.9176,5.9002,5.9142,99436.6887
2006-03-20 13:30:00,17.0,17.01,16.99,17.0,49350.96742591231,5.9176,5.9211,5.9142,5.9176,49350.9674
2006-03-20 13:35:00,17.0,17.0,16.94,16.94,118785.20695566984,5.9176,5.9176,5.8968,5.8968,118785.207
2006-03-20 13:40:00,16.94,16.94,16.91,16.91,93436.1988733774,5.8968,5.8968,5.8863,5.8863,93436.1989
2006-03-20 13:45:00,16.91,16.92,16.9,16.9,48738.672544697525,5.8863,5.8898,5.8828,5.8828,48738.6725
2006-03-20 13:50:00,16.9,16.91,16.89,16.9,96252.75532696546,5.8828,5.8863,5.8794,5.8828,96252.7553
2006-03-20 13:55:00,16.9,16.91,16.89,16.91,38941.95444526083,5.8828,5.8863,5.8794,5.8863,38941.9544
2006-03-20 14:00:00,16.91,16.94,16.9,16.94,51555.22899828557,5.8863,5.8968,5.8828,5.8968,51555.229
2006-03-20 14:05:00,16.94,16.94,16.86,16.86,59025.226549106046,5.8968,5.8968,5.8689,5.8689,59025.2265
2006-03-20 14:10:00,16.86,16.9,16.81,16.86,120622.09159931424,5.8689,5.8828,5.8515,5.8689,120622.0916
2006-03-20 14:15:00,16.88,16.9,16.85,16.86,40778.83908890522,5.8759,5.8828,5.8654,5.8689,40778.8391
2006-03-20 14:20:00,16.86,16.87,16.81,16.82,76536.86015184912,5.8689,5.8724,5.8515,5.855,76536.8602
2006-03-20 14:25:00,16.81,16.82,16.8,16.8,109233.40680871908,5.8515,5.855,5.848,5.848,109233.4068
2006-03-20 14:30:00,16.8,16.81,16.76,16.76,176708.30271858926,5.848,5.8515,5.8341,5.8341,176708.3027
2006-03-20 14:35:00,16.75,16.78,16.73,16.74,141929.95346558903,5.8306,5.8411,5.8237,5.8271,141929.9535
2006-03-20 14:40:00,16.74,16.79,16.73,16.74,90987.01934851824,5.8271,5.8445,5.8237,5.8271,90987.0193
2006-03-20 14:45:00,16.74,16.76,16.73,16.75,57800.636786676456,5.8271,5.8341,5.8237,5.8306,57800.6368
2006-03-20 14:50:00,16.75,16.75,16.71,16.72,68454.56771981386,5.8306,5.8306,5.8167,5.8202,68454.5677
2006-03-20 14:55:00,16.72,16.74,16.72,16.73,48616.213568454565,5.8202,5.8271,5.8202,5.8237,48616.2136
2006-03-20 15:00:00,16.74,16.76,16.72,16.72,59147.68552534901,5.8271,5.8341,5.8202,5.8202,59147.6855
2006-03-20 15:05:00,16.72,16.74,16.7,16.72,92823.90399216262,5.8202,5.8271,5.8132,5.8202,92823.904
2006-03-20 15:10:00,16.72,16.73,16.69,16.72,84006.8577026696,5.8202,5.8237,5.8097,5.8202,84006.8577
2006-03-20 15:15:00,16.71,16.77,16.71,16.75,96620.13225569432,5.8167,5.8376,5.8167,5.8306,96620.1323
2006-03-20 15:20:00,16.75,16.81,16.75,16.81,73965.221650747,5.8306,5.8515,5.8306,5.8515,73965.2217
2006-03-20 15:25:00,16.81,16.81,16.76,16.78,129316.67891256428,5.8515,5.8515,5.8341,5.8411,129316.6789
2006-03-20 15:30:00,16.77,16.81,16.74,16.81,212588.7827577761,5.8376,5.8515,5.8271,5.8515,212588.7828
2006-03-20 15:35:00,16.8,16.85,16.8,16.85,82904.72691648298,5.848,5.8654,5.848,5.8654,82904.7269
2006-03-20 15:40:00,16.84,16.89,16.83,16.88,84006.8577026696,5.8619,5.8794,5.8585,5.8759,84006.8577
2006-03-20 15:45:00,16.87,16.89,16.82,16.84,159686.505020818,5.8724,5.8794,5.855,5.8619,159686.505
2006-03-20 15:50:00,16.84,16.9,16.83,16.86,147930.443301494,5.8619,5.8828,5.8585,5.8689,147930.4433
2006-03-20 15:55:00,16.86,16.87,16.83,16.85,162503.06147440607,5.8689,5.8724,5.8585,5.8654,162503.0615
2006-03-21 09:30:00,16.7,16.73,16.66,16.73,113764.38892970854,5.8132,5.8237,5.7993,5.8237,113764.3889
2006-03-21 09:35:00,16.73,16.73,16.66,16.7,60984.570168993385,5.8237,5.8237,5.7993,5.8132,60984.5702
2006-03-21 09:40:00,16.7,16.7,16.63,16.67,139358.3149644869,5.8132,5.8132,5.7888,5.8028,139358.315
2006-03-21 09:45:00,16.67,16.76,16.66,16.73,142664.70732304678,5.8028,5.8341,5.7993,5.8237,142664.7073
2006-03-21 09:50:00,16.74,16.76,16.66,16.68,75802.10629439137,5.8271,5.8341,5.7993,5.8063,75802.1063
2006-03-21 09:55:00,16.67,16.71,16.66,16.71,69679.15748224345,5.8028,5.8167,5.7993,5.8167,69679.1575
2006-03-21 10:00:00,16.71,16.75,16.66,16.68,52534.90080822924,5.8167,5.8306,5.7993,5.8063,52534.9008
2006-03-21 10:05:00,16.67,16.72,16.65,16.67,57678.1778104335,5.8028,5.8202,5.7958,5.8028,57678.1778
2006-03-21 10:10:00,16.67,16.69,16.66,16.66,21675.238795003672,5.8028,5.8097,5.7993,5.7993,21675.2388
2006-03-21 10:15:00,16.67,16.7,16.65,16.68,35880.48003918687,5.8028,5.8132,5.7958,5.8063,35880.48
2006-03-21 10:20:00,16.7,16.71,16.67,16.7,52657.3597844722,5.8132,5.8167,5.8028,5.8132,52657.3598
2006-03-21 10:25:00,16.7,16.76,16.68,16.74,37839.82365907421,5.8132,5.8341,5.8063,5.8271,37839.8237
2006-03-21 10:30:00,16.74,16.81,16.74,16.74,69066.86260102865,5.8271,5.8515,5.8271,5.8271,69066.8626
2006-03-21 10:35:00,16.74,16.88,16.73,16.85,88660.29879990203,5.8271,5.8759,5.8237,5.8654,88660.2988
2006-03-21 10:40:00,16.85,16.87,16.8,16.81,29267.695322067106,5.8654,5.8724,5.848,5.8515,29267.6953
2006-03-21 10:45:00,16.81,16.81,16.76,16.78,20450.649032574085,5.8515,5.8515,5.8341,5.8411,20450.649
2006-03-21 10:50:00,16.78,16.8,16.77,16.78,36737.69287288758,5.8411,5.848,5.8376,5.8411,36737.6929
2006-03-21 10:55:00,16.8,16.85,16.74,16.74,35023.26720548616,5.848,5.8654,5.8271,5.8271,35023.2672
2006-03-21 11:00:00,16.73,16.78,16.71,16.72,34410.972324271366,5.8237,5.8411,5.8167,5.8202,34410.9723
2006-03-21 11:05:00,16.72,16.75,16.71,16.73,50330.63923585598,5.8202,5.8306,5.8167,5.8237,50330.6392
2006-03-21 11:10:00,16.73,16.73,16.67,16.67,22532.45162870438,5.8237,5.8237,5.8028,5.8028,22532.4516
2006-03-21 11:15:00,16.68,16.74,16.67,16.69,17511.63360274308,5.8063,5.8271,5.8028,5.8097,17511.6336
2006-03-21 11:20:00,16.69,16.74,16.69,16.73,21920.15674748959,5.8097,5.8271,5.8097,5.8237,21920.1567
2006-03-21 11:25:00,16.74,16.77,16.73,16.75,30369.82610825373,5.8271,5.8376,5.8237,5.8306,30369.8261
2006-03-21 11:30:00,16.75,16.75,16.72,16.75,33308.84153808474,5.8306,5.8306,5.8202,5.8306,33308.8415
2006-03-21 11:35:00,16.75,16.77,16.74,16.76,107641.4401175606,5.8306,5.8376,5.8271,5.8341,107641.4401
2006-03-21 11:40:00,16.76,16.8,16.75,16.79,87435.70903747244,5.8341,5.848,5.8306,5.8445,87435.709
2006-03-21 11:45:00,16.8,16.8,16.77,16.78,19226.0592701445,5.848,5.848,5.8376,5.8411,19226.0593
2006-03-21 11:50:00,16.78,16.83,16.77,16.82,24246.8772961058,5.8411,5.8585,5.8376,5.855,24246.8773
2006-03-21 11:55:00,16.82,16.86,16.81,16.84,99559.14768552534,5.855,5.8689,5.8515,5.8619,99559.1477
2006-03-21 12:00:00,16.85,16.9,16.85,16.87,60127.35733529268,5.8654,5.8828,5.8654,5.8724,60127.3573
2006-03-21 12:05:00,16.87,16.89,16.85,16.88,64290.96252755327,5.8724,5.8794,5.8654,5.8759,64290.9625
2006-03-21 12:10:00,16.88,16.93,16.88,16.88,55351.45726181729,5.8759,5.8933,5.8759,5.8759,55351.4573
2006-03-21 12:15:00,16.88,16.88,16.84,16.85,40533.921136419296,5.8759,5.8759,5.8619,5.8654,40533.9211
2006-03-21 12:20:00,16.85,16.85,16.81,16.83,55106.53930933137,5.8654,5.8654,5.8515,5.8585,55106.5393
2006-03-21 12:25:00,16.84,16.85,16.81,16.85,27553.269654665684,5.8619,5.8654,5.8515,5.8654,27553.2697
2006-03-21 12:30:00,16.83,16.85,16.8,16.8,59515.06245407788,5.8585,5.8654,5.848,5.848,59515.0625
2006-03-21 12:35:00,16.8,16.81,16.79,16.8,9184.423218221897,5.848,5.8515,5.8445,5.848,9184.4232
2006-03-21 12:40:00,16.8,16.81,16.8,16.81,18123.928483957872,5.848,5.8515,5.848,5.8515,18123.9285
2006-03-21 12:45:00,16.81,16.82,16.79,16.81,51800.14695077149,5.8515,5.855,5.8445,5.8515,51800.147
2006-03-21 12:50:00,16.81,16.85,16.81,16.81,46534.410972324265,5.8515,5.8654,5.8515,5.8515,46534.411
2006-03-21 12:55:00,16.82,16.83,16.8,16.81,23267.205486162133,5.855,5.8585,5.848,5.8515,23267.2055
2006-03-21 13:00:00,16.81,16.81,16.76,16.77,33431.3005143277,5.8515,5.8515,5.8341,5.8376,33431.3005
2006-03-21 13:05:00,16.77,16.8,16.76,16.78,24736.71320107764,5.8376,5.848,5.8341,5.8411,24736.7132
2006-03-21 13:10:00,16.79,16.79,16.77,16.78,15797.20793534166,5.8445,5.8445,5.8376,5.8411,15797.2079
2006-03-21 13:15:00,16.78,16.81,16.78,16.79,132133.23536615234,5.8411,5.8515,5.8411,5.8445,132133.2354
2006-03-21 13:20:00,16.79,16.82,16.78,16.81,14450.159196669114,5.8445,5.855,5.8411,5.8515,14450.1592
2006-03-21 13:25:00,16.81,16.83,16.8,16.83,38452.118540289,5.8515,5.8585,5.848,5.8585,38452.1185
2006-03-21 13:30:00,16.83,16.85,16.81,16.81,13470.487386725446,5.8585,5.8654,5.8515,5.8515,13470.4874
2006-03-21 13:35:00,16.82,16.84,16.81,16.82,43595.39554249327,5.855,5.8619,5.8515,5.855,43595.3955
2006-03-21 13:40:00,16.82,16.83,16.8,16.81,90864.56037227529,5.855,5.8585,5.848,5.8515,90864.5604
2006-03-21 13:45:00,16.82,16.82,16.74,16.74,88292.92187117315,5.855,5.855,5.8271,5.8271,88292.9219
2006-03-21 13:50:00,16.74,16.74,16.67,16.67,58168.01371540534,5.8271,5.8271,5.8028,5.8028,58168.0137
2006-03-21 13:55:00,16.67,16.69,16.63,16.67,161278.47171197648,5.8028,5.8097,5.7888,5.8028,161278.4717
2006-03-21 14:00:00,16.67,16.67,16.63,16.63,144868.96889542002,5.8028,5.8028,5.7888,5.7888,144868.9689
2006-03-21 14:05:00,16.63,16.67,16.63,16.66,206343.37496938524,5.7888,5.8028,5.7888,5.7993,206343.375
2006-03-21 14:10:00,16.66,16.66,16.58,16.6,53514.57261817291,5.7993,5.7993,5.7714,5.7784,53514.5726
2006-03-21 14:15:00,16.59,16.63,16.59,16.62,105804.55547391625,5.7749,5.7888,5.7749,5.7854,105804.5555
2006-03-21 14:20:00,16.63,16.63,16.59,16.59,34288.513348028406,5.7888,5.7888,5.7749,5.7749,34288.5133
2006-03-21 14:25:00,16.59,16.59,16.54,16.54,79843.252510409,5.7749,5.7749,5.7575,5.7575,79843.2525
2006-03-21 14:30:00,16.54,16.54,16.5,16.51,58902.767572863086,5.7575,5.7575,5.7436,5.7471,58902.7676
2006-03-21 14:35:00,16.5,16.51,16.49,16.49,60249.81631153563,5.7436,5.7471,5.7401,5.7401,60249.8163
2006-03-21 14:40:00,16.49,16.55,16.48,16.54,69434.23952975753,5.7401,5.761,5.7366,5.7575,69434.2395
2006-03-21 14:45:00,16.53,16.54,16.52,16.54,74944.89346069067,5.754,5.7575,5.7506,5.7575,74944.8935
2006-03-21 14:50:00,16.54,16.54,16.5,16.51,64780.7984325251,5.7575,5.7575,5.7436,5.7471,64780.7984
2006-03-21 14:55:00,16.51,16.52,16.47,16.5,64290.96252755327,5.7471,5.7506,5.7332,5.7436,64290.9625
2006-03-21 15:00:00,16.5,16.52,16.5,16.51,80945.38329659564,5.7436,5.7506,5.7436,5.7471,80945.3833
2006-03-21 15:05:00,16.51,16.51,16.45,16.51,103355.37594905704,5.7471,5.7471,5.7262,5.7471,103355.3759
2006-03-21 15:10:00,16.5,16.5,16.45,16.46,58045.55473916238,5.7436,5.7436,5.7262,5.7297,58045.5547
2006-03-21 15:15:00,16.45,16.45,16.4,16.44,151359.29463629684,5.7262,5.7262,5.7088,5.7227,151359.2946
2006-03-21 15:20:00,16.44,16.47,16.43,16.46,87313.25006122948,5.7227,5.7332,5.7192,5.7297,87313.2501
2006-03-21 15:25:00,16.45,16.46,16.4,16.44,166054.37178545186,5.7262,5.7297,5.7088,5.7227,166054.3718
2006-03-21 15:30:00,16.43,16.44,16.41,16.41,136051.922605927,5.7192,5.7227,5.7123,5.7123,136051.9226
2006-03-21 15:35:00,16.41,16.44,16.41,16.41,117560.61719324024,5.7123,5.7227,5.7123,5.7123,117560.6172
2006-03-21 15:40:00,16.41,16.45,16.41,16.43,172912.07445505753,5.7123,5.7262,5.7123,5.7192,172912.0745
2006-03-21 15:45:00,16.43,16.48,16.43,16.46,112662.25814352192,5.7192,5.7366,5.7192,5.7297,112662.2581
2006-03-21 15:50:00,16.47,16.47,16.43,16.44,151481.7536125398,5.7332,5.7332,5.7192,5.7227,151481.7536
2006-03-21 15:55:00,16.45,16.45,16.42,16.43,139358.3149644869,5.7262,5.7262,5.7157,5.7192,139358.315
2006-03-22 09:30:00,16.45,16.5,16.44,16.47,75434.7293656625,5.7262,5.7436,5.7227,5.7332,75434.7294
2006-03-22 09:35:00,16.45,16.48,16.42,16.42,24246.8772961058,5.7262,5.7366,5.7157,5.7157,24246.8773
2006-03-22 09:40:00,16.42,16.47,16.41,16.44,94293.41170707812,5.7157,5.7332,5.7123,5.7227,94293.4117
2006-03-22 09:45:00,16.44,16.47,16.41,16.41,60249.81631153563,5.7227,5.7332,5.7123,5.7123,60249.8163
2006-03-22 09:50:00,16.43,16.49,16.41,16.46,44207.69042370805,5.7192,5.7401,5.7123,5.7297,44207.6904
2006-03-22 09:55:00,16.47,16.58,16.46,16.58,86945.87313250061,5.7332,5.7714,5.7297,5.7714,86945.8731
2006-03-22 10:00:00,16.57,16.6,16.55,16.59,59025.226549106046,5.768,5.7784,5.761,5.7749,59025.2265
2006-03-22 10:05:00,16.58,16.59,16.53,16.59,30982.120989468527,5.7714,5.7749,5.754,5.7749,30982.121
2006-03-22 10:10:00,16.59,16.59,16.54,16.55,14327.700220426155,5.7749,5.7749,5.7575,5.761,14327.7002
2006-03-22 10:15:00,16.54,16.57,16.53,16.54,38207.20058780308,5.7575,5.768,5.754,5.7575,38207.2006
2006-03-22 10:20:00,16.54,16.61,16.51,16.6,74699.97550820475,5.7575,5.7819,5.7471,5.7784,74699.9755
2006-03-22 10:25:00,16.6,16.61,16.54,16.54,31839.33382316924,5.7784,5.7819,5.7575,5.7575,31839.3338
2006-03-22 10:30:00,16.54,16.7,16.54,16.7,238060.24981631152,5.7575,5.8132,5.7575,5.8132,238060.2498
2006-03-22 10:35:00,16.7,16.72,16.64,16.65,115111.43766838108,5.8132,5.8202,5.7923,5.7958,115111.4377
2006-03-22 10:40:00,16.65,16.7,16.62,16.63,49473.42640215527,5.7958,5.8132,5.7854,5.7888,49473.4264
2006-03-22 10:45:00,16.64,16.71,16.62,16.67,98701.93485182464,5.7923,5.8167,5.7854,5.8028,98701.9349
2006-03-22 10:50:00,16.68,16.72,16.67,16.67,45064.90325740876,5.8063,5.8202,5.8028,5.8028,45064.9033
2006-03-22 10:55:00,16.67,16.71,16.66,16.68,30369.82610825373,5.8028,5.8167,5.7993,5.8063,30369.8261
2006-03-22 11:00:00,16.7,16.76,16.7,16.76,62209.15993142297,5.8132,5.8341,5.8132,5.8341,62209.1599
2006-03-22 11:05:00,16.76,16.78,16.73,16.75,31961.7927994122,5.8341,5.8411,5.8237,5.8306,31961.7928
2006-03-22 11:10:00,16.74,16.76,16.69,16.74,144256.67401420523,5.8271,5.8341,5.8097,5.8271,144256.674
2006-03-22 11:15:00,16.74,16.75,16.69,16.74,138746.0200832721,5.8271,5.8306,5.8097,5.8271,138746.0201
2006-03-22 11:20:00,16.72,16.75,16.72,16.73,71271.1241734019,5.8202,5.8306,5.8202,5.8237,71271.1242
2006-03-22 11:25:00,16.67,16.74,16.67,16.69,101151.1143766838,5.8028,5.8271,5.8028,5.8097,101151.1144
2006-03-22 11:30:00,16.67,16.74,16.67,16.74,33553.75949057066,5.8028,5.8271,5.8028,5.8271,33553.7595
2006-03-22 11:35:00,16.73,16.74,16.65,16.68,40411.462160176336,5.8237,5.8271,5.7958,5.8063,40411.4622
2006-03-22 11:40:00,16.67,16.7,16.67,16.7,15797.20793534166,5.8028,5.8132,5.8028,5.8132,15797.2079
2006-03-22 11:45:00,16.71,16.73,16.71,16.73,14695.077149155031,5.8167,5.8237,5.8167,5.8237,14695.0771
2006-03-22 11:50:00,16.72,16.74,16.68,16.71,18613.764388929707,5.8202,5.8271,5.8063,5.8167,18613.7644
2006-03-22 11:55:00,16.71,16.72,16.69,16.69,15674.7489590987,5.8167,5.8202,5.8097,5.8097,15674.749
2006-03-22 12:00:00,16.71,16.74,16.71,16.73,48371.29561596864,5.8167,5.8271,5.8167,5.8237,48371.2956
2006-03-22 12:05:00,16.73,16.74,16.72,16.74,30369.82610825373,5.8237,5.8271,5.8202,5.8271,30369.8261
2006-03-22 12:10:00,16.74,16.79,16.73,16.78,62698.9958363948,5.8271,5.8445,5.8237,5.8411,62698.9958
2006-03-22 12:15:00,16.79,16.8,16.72,16.75,28043.10555963752,5.8445,5.848,5.8202,5.8306,28043.1056
2006-03-22 12:20:00,16.74,16.76,16.73,16.76,16164.584864070535,5.8271,5.8341,5.8237,5.8341,16164.5849
2006-03-22 12:25:00,16.76,16.78,16.76,16.76,17756.551555228998,5.8341,5.8411,5.8341,5.8341,17756.5516
2006-03-22 12:30:00,16.76,16.77,16.76,16.76,23757.041391133967,5.8341,5.8376,5.8341,5.8341,23757.0414
2006-03-22 12:35:00,16.76,16.77,16.75,16.77,23634.58241489101,5.8341,5.8376,5.8306,5.8376,23634.5824
2006-03-22 12:40:00,16.76,16.77,16.75,16.76,28532.94146460936,5.8341,5.8376,5.8306,5.8341,28532.9415
2006-03-22 12:45:00,16.76,16.77,16.75,16.76,16776.87974528533,5.8341,5.8376,5.8306,5.8341,16776.8797
2006-03-22 12:50:00,16.76,16.81,16.76,16.8,25716.385011021302,5.8341,5.8515,5.8341,5.848,25716.385
2006-03-22 12:55:00,16.8,16.81,16.79,16.81,20205.731080088168,5.848,5.8515,5.8445,5.8515,20205.7311
2006-03-22 13:00:00,16.81,16.85,16.81,16.81,59025.226549106046,5.8515,5.8654,5.8515,5.8515,59025.2265
2006-03-22 13:05:00,16.81,16.88,16.81,16.87,41758.51089884888,5.8515,5.8759,5.8515,5.8724,41758.5109
2006-03-22 13:10:00,16.88,16.88,16.85,16.85,54249.32647563066,5.8759,5.8759,5.8654,5.8654,54249.3265
2006-03-22 13:15:00,16.85,16.88,16.85,16.88,44207.69042370805,5.8654,5.8759,5.8654,5.8759,44207.6904
2006-03-22 13:20:00,16.88,16.9,16.87,16.87,35758.02106294391,5.8759,5.8828,5.8724,5.8724,35758.0211
2006-03-22 13:25:00,16.87,16.89,16.87,16.88,29022.77736958119,5.8724,5.8794,5.8724,5.8759,29022.7774
2006-03-22 13:30:00,16.88,16.9,16.87,16.9,46167.03404359539,5.8759,5.8828,5.8724,5.8828,46167.034
2006-03-22 13:35:00,16.9,16.9,16.85,16.85,28288.02351212344,5.8828,5.8828,5.8654,5.8654,28288.0235
2006-03-22 13:40:00,16.85,16.86,16.82,16.82,20328.19005633113,5.8654,5.8689,5.855,5.855,20328.1901
2006-03-22 13:45:00,16.82,16.9,16.82,16.88,31349.4979181974,5.855,5.8828,5.855,5.8759,31349.4979
2006-03-22 13:50:00,16.88,16.89,16.85,16.85,48861.13152094048,5.8759,5.8794,5.8654,5.8654,48861.1315
2006-03-22 13:55:00,16.84,16.85,16.78,16.79,51065.39309331374,5.8619,5.8654,5.8411,5.8445,51065.3931
2006-03-22 14:00:00,16.79,16.83,16.74,16.74,68821.94464854273,5.8445,5.8585,5.8271,5.8271,68821.9446
2006-03-22 14:05:00,16.74,16.75,16.68,16.71,82414.89101151114,5.8271,5.8306,5.8063,5.8167,82414.891
2006-03-22 14:10:00,16.71,16.71,16.66,16.67,42003.4288513348,5.8167,5.8167,5.7993,5.8028,42003.4289
2006-03-22 14:15:00,16.67,16.72,16.66,16.67,37594.90570658829,5.8028,5.8202,5.7993,5.8028,37594.9057
2006-03-22 14:20:00,16.67,16.72,16.67,16.72,35880.48003918687,5.8028,5.8202,5.8028,5.8202,35880.48
2006-03-22 14:25:00,16.71,16.71,16.62,16.63,37594.90570658829,5.8167,5.8167,5.7854,5.7888,37594.9057
2006-03-22 14:30:00,16.63,16.65,16.56,16.61,115111.43766838108,5.7888,5.7958,5.7645,5.7819,115111.4377
2006-03-22 14:35:00,16.61,16.67,16.61,16.62,42003.4288513348,5.7819,5.8028,5.7819,5.7854,42003.4289
2006-03-22 14:40:00,16.62,16.63,16.59,16.59,24614.25422483468,5.7854,5.7888,5.7749,5.7749,24614.2542
2006-03-22 14:45:00,16.59,16.61,16.59,16.6,30614.74406073965,5.7749,5.7819,5.7749,5.7784,30614.7441
2006-03-22 14:50:00,16.59,16.63,16.59,16.6,47636.541758510895,5.7749,5.7888,5.7749,5.7784,47636.5418
2006-03-22 14:55:00,16.6,16.6,16.55,16.58,40656.38011266226,5.7784,5.7784,5.761,5.7714,40656.3801
2006-03-22 15:00:00,16.58,16.62,16.55,16.62,55228.99828557433,5.7714,5.7854,5.761,5.7854,55228.9983
2006-03-22 15:05:00,16.62,16.63,16.59,16.6,30492.28508449669,5.7854,5.7888,5.7749,5.7784,30492.2851
2006-03-22 15:10:00,16.6,16.64,16.59,16.6,52412.44183198628,5.7784,5.7923,5.7749,5.7784,52412.4418
2006-03-22 15:15:00,16.6,16.65,16.6,16.64,25349.008082292432,5.7784,5.7958,5.7784,5.7923,25349.0081
2006-03-22 15:20:00,16.65,16.66,16.64,16.66,22409.992652461424,5.7958,5.7993,5.7923,5.7993,22409.9927
2006-03-22 15:25:00,16.66,16.69,16.64,16.69,24981.63115356356,5.7993,5.8097,5.7923,5.8097,24981.6312
2006-03-22 15:30:00,16.69,16.69,16.64,16.64,31716.87484692628,5.8097,5.8097,5.7923,5.7923,31716.8748
2006-03-22 15:35:00,16.63,16.66,16.63,16.65,39799.16727896155,5.7888,5.7993,5.7888,5.7958,39799.1673
2006-03-22 15:40:00,16.65,16.72,16.65,16.72,56208.670095518,5.7958,5.8202,5.7958,5.8202,56208.6701
2006-03-22 15:45:00,16.71,16.75,16.71,16.75,108988.48885623316,5.8167,5.8306,5.8167,5.8306,108988.4889
2006-03-22 15:50:00,16.74,16.75,16.64,16.64,90864.56037227529,5.8271,5.8306,5.7923,5.7923,90864.5604
2006-03-22 15:55:00,16.64,16.67,16.63,16.67,111805.0453098212,5.7923,5.8028,5.7888,5.8028,111805.0453
2006-03-23 09:30:00,16.74,16.79,16.7,16.74,86088.66029879989,5.8271,5.8445,5.8132,5.8271,86088.6603
2006-03-23 09:35:00,16.72,16.76,16.67,16.72,34778.34925300024,5.8202,5.8341,5.8028,5.8202,34778.3493
2006-03-23 09:40:00,16.71,16.77,16.71,16.77,64535.88048003918,5.8167,5.8376,5.8167,5.8376,64535.8805
2006-03-23 09:45:00,16.77,16.81,16.71,16.81,73597.84472201811,5.8376,5.8515,5.8167,5.8515,73597.8447
2006-03-23 09:50:00,16.81,16.81,16.76,16.8,58168.01371540534,5.8515,5.8515,5.8341,5.848,58168.0137
2006-03-23 09:55:00,16.82,16.88,16.82,16.88,57065.88292921871,5.855,5.8759,5.855,5.8759,57065.8829
2006-03-23 10:00:00,16.88,16.9,16.85,16.87,39309.33137398971,5.8759,5.8828,5.8654,5.8724,39309.3314
2006-03-23 10:05:00,16.85,16.9,16.85,16.89,53024.73671320108,5.8654,5.8828,5.8654,5.8794,53024.7367
2006-03-23 10:10:00,16.89,16.89,16.85,16.87,32574.087680626988,5.8794,5.8794,5.8654,5.8724,32574.0877
2006-03-23 10:15:00,16.86,16.88,16.84,16.88,28532.94146460936,5.8689,5.8759,5.8619,5.8759,28532.9415
2006-03-23 10:20:00,16.87,16.89,16.85,16.88,34043.59539554249,5.8724,5.8794,5.8654,5.8759,34043.5954
2006-03-23 10:25:00,16.88,16.89,16.84,16.89,30247.36713201077,5.8759,5.8794,5.8619,5.8794,30247.3671
2006-03-23 10:30:00,16.88,16.9,16.82,16.85,65638.0112662258,5.8759,5.8828,5.855,5.8654,65638.0113
2006-03-23 10:35:00,16.85,16.9,16.85,16.85,48983.59049718344,5.8654,5.8828,5.8654,5.8654,48983.5905
2006-03-23 10:40:00,16.85,16.9,16.85,16.9,51677.687974528526,5.8654,5.8828,5.8654,5.8828,51677.688
2006-03-23 10:45:00,16.9,16.92,16.9,16.91,35390.64413421504,5.8828,5.8898,5.8828,5.8863,35390.6441
2006-03-23 10:50:00,16.91,16.98,16.9,16.98,111927.50428606416,5.8863,5.9107,5.8828,5.9107,111927.5043
2006-03-23 10:55:00,16.97,17.01,16.96,17.01,93436.1988733774,5.9072,5.9211,5.9037,5.9211,93436.1989
2006-03-23 11:00:00,17.0,17.05,16.97,17.05,56208.670095518,5.9176,5.935,5.9072,5.935,56208.6701
2006-03-23 11:05:00,17.03,17.04,17.03,17.03,21920.15674748959,5.9281,5.9316,5.9281,5.9281,21920.1567
2006-03-23 11:10:00,17.03,17.07,17.01,17.01,47636.541758510895,5.9281,5.942,5.9211,5.9211,47636.5418
2006-03-23 11:15:00,17.01,17.03,16.99,17.01,57188.34190546167,5.9211,5.9281,5.9142,5.9211,57188.3419
2006-03-23 11:20:00,17.01,17.01,16.97,17.01,34288.513348028406,5.9211,5.9211,5.9072,5.9211,34288.5133
2006-03-23 11:25:00,17.02,17.03,17.0,17.02,24369.336272348763,5.9246,5.9281,5.9176,5.9246,24369.3363
2006-03-23 11:30:00,17.01,17.03,16.99,16.99,50453.09821209894,5.9211,5.9281,5.9142,5.9142,50453.0982
2006-03-23 11:35:00,16.99,17.03,16.99,17.01,45064.90325740876,5.9142,5.9281,5.9142,5.9211,45064.9033
2006-03-23 11:40:00,17.01,17.07,17.01,17.04,84986.52951261327,5.9211,5.942,5.9211,5.9316,84986.5295
2006-03-23 11:45:00,17.04,17.05,17.04,17.05,27063.43374969385,5.9316,5.935,5.9316,5.935,27063.4337
2006-03-23 11:50:00,17.04,17.11,17.04,17.04,49350.96742591231,5.9316,5.9559,5.9316,5.9316,49350.9674
2006-03-23 11:55:00,17.04,17.07,17.04,17.06,12490.815576781775,5.9316,5.942,5.9316,5.9385,12490.8156
2006-03-23 12:00:00,17.06,17.09,17.05,17.08,21552.779818760715,5.9385,5.949,5.935,5.9455,21552.7798
2006-03-23 12:05:00,17.08,17.1,17.06,17.08,38819.49546901788,5.9455,5.9525,5.9385,5.9455,38819.4955
2006-03-23 12:10:00,17.09,17.1,17.08,17.08,18123.928483957872,5.949,5.9525,5.9455,5.9455,18123.9285
2006-03-23 12:15:00,17.07,17.1,17.05,17.06,14939.995101640949,5.942,5.9525,5.935,5.9385,14939.9951
2006-03-23 12:20:00,17.05,17.1,17.05,17.08,42615.7237325496,5.935,5.9525,5.935,5.9455,42615.7237
2006-03-23 12:25:00,17.08,17.11,17.08,17.1,25961.302963507223,5.9455,5.9559,5.9455,5.9525,25961.303
2006-03-23 12:30:00,17.1,17.12,17.09,17.12,38941.95444526083,5.9525,5.9594,5.949,5.9594,38941.9544
2006-03-23 12:35:00,17.12,17.13,17.11,17.12,26451.13886847905,5.9594,5.9629,5.9559,5.9594,26451.1389
2006-03-23 12:40:00,17.12,17.13,17.11,17.12,38697.03649277492,5.9594,5.9629,5.9559,5.9594,38697.0365
2006-03-23 12:45:00,17.13,17.14,17.1,17.12,45064.90325740876,5.9629,5.9664,5.9525,5.9594,45064.9033
2006-03-23 12:50:00,17.13,17.14,17.08,17.12,70413.9113397012,5.9629,5.9664,5.9455,5.9594,70413.9113
2006-03-23 12:55:00,17.12,17.12,17.09,17.12,40411.462160176336,5.9594,5.9594,5.949,5.9594,40411.4622
2006-03-23 13:00:00,17.12,17.12,17.11,17.12,27553.269654665684,5.9594,5.9594,5.9559,5.9594,27553.2697
2006-03-23 13:05:00,17.12,17.13,17.12,17.12,44452.60837619397,5.9594,5.9629,5.9594,5.9594,44452.6084
2006-03-23 13:10:00,17.12,17.12,17.09,17.1,22409.992652461424,5.9594,5.9594,5.949,5.9525,22409.9927
2006-03-23 13:15:00,17.1,17.11,17.08,17.1,51187.85206955669,5.9525,5.9559,5.9455,5.9525,51187.8521
2006-03-23 13:20:00,17.11,17.13,17.1,17.13,28043.10555963752,5.9559,5.9629,5.9525,5.9629,28043.1056
2006-03-23 13:25:00,17.12,17.13,17.11,17.12,46044.57506735243,5.9594,5.9629,5.9559,5.9594,46044.5751
2006-03-23 13:30:00,17.12,17.12,17.11,17.11,11878.520695566984,5.9594,5.9594,5.9559,5.9559,11878.5207
2006-03-23 13:35:00,17.11,17.12,17.09,17.09,91109.4783247612,5.9559,5.9594,5.949,5.949,91109.4783
2006-03-23 13:40:00,17.1,17.12,17.09,17.11,42370.80578006368,5.9525,5.9594,5.949,5.9559,42370.8058
2006-03-23 13:45:00,17.11,17.12,17.1,17.11,46534.410972324265,5.9559,5.9594,5.9525,5.9559,46534.411
2006-03-23 13:50:00,17.12,17.12,17.09,17.09,20205.731080088168,5.9594,5.9594,5.949,5.949,20205.7311
2006-03-23 13:55:00,17.1,17.12,17.08,17.1,30492.28508449669,5.9525,5.9594,5.9455,5.9525,30492.2851
2006-03-23 14:00:00,17.11,17.12,17.1,17.12,65393.09331373989,5.9559,5.9594,5.9525,5.9594,65393.0933
2006-03-23 14:05:00,17.12,17.12,17.12,17.12,41023.75704139113,5.9594,5.9594,5.9594,5.9594,41023.757
2006-03-23 14:10:00,17.12,17.13,17.12,17.12,68944.40362478569,5.9594,5.9629,5.9594,5.9594,68944.4036
2006-03-23 14:15:00,17.12,17.13,17.12,17.12,73352.9267695322,5.9594,5.9629,5.9594,5.9594,73352.9268
2006-03-23 14:20:00,17.12,17.14,17.12,17.12,50208.18025961303,5.9594,5.9664,5.9594,5.9594,50208.1803
2006-03-23 14:25:00,17.13,17.13,17.11,17.12,29145.236345824145,5.9629,5.9629,5.9559,5.9594,29145.2363
2006-03-23 14:30:00,17.12,17.13,17.1,17.1,191648.29782023025,5.9594,5.9629,5.9525,5.9525,191648.2978
2006-03-23 14:35:00,17.11,17.11,17.09,17.11,115356.355620867,5.9559,5.9559,5.949,5.9559,115356.3556
2006-03-23 14:40:00,17.11,17.11,16.95,16.97,222630.41880969875,5.9559,5.9559,5.9002,5.9072,222630.4188
2006-03-23 14:45:00,16.94,16.99,16.94,16.99,150134.70487386725,5.8968,5.9142,5.8968,5.9142,150134.7049
2006-03-23 14:50:00,16.99,16.99,16.96,16.96,65025.716385011016,5.9142,5.9142,5.9037,5.9037,65025.7164
2006-03-23 14:55:00,16.96,16.99,16.95,16.96,90619.64241978936,5.9037,5.9142,5.9002,5.9037,90619.6424
2006-03-23 15:00:00,16.95,16.95,16.85,16.86,109233.40680871908,5.9002,5.9002,5.8654,5.8689,109233.4068
2006-03-23 15:05:00,16.86,16.91,16.85,16.9,106171.9324026451,5.8689,5.8863,5.8654,5.8828,106171.9324
2006-03-23 15:10:00,16.9,16.9,16.85,16.87,58412.93166789125,5.8828,5.8828,5.8654,5.8724,58412.9317
2006-03-23 15:15:00,16.87,16.89,16.86,16.88,32574.087680626988,5.8724,5.8794,5.8689,5.8759,32574.0877
2006-03-23 15:20:00,16.88,16.89,16.85,16.88,56331.12907176096,5.8759,5.8794,5.8654,5.8759,56331.1291
2006-03-23 15:25:00,16.88,16.9,16.86,16.9,47514.082782267935,5.8759,5.8828,5.8689,5.8828,47514.0828
2006-03-23 15:30:00,16.9,16.9,16.86,16.87,50698.016164584864,5.8828,5.8828,5.8689,5.8724,50698.0162
2006-03-23 15:35:00,16.88,16.92,16.87,16.92,56576.04702424687,5.8759,5.8898,5.8724,5.8898,56576.047
2006-03-23 15:40:00,16.92,16.94,16.9,16.92,64535.88048003918,5.8898,5.8968,5.8828,5.8898,64535.8805
2006-03-23 15:45:00,16.91,16.92,16.9,16.91,136174.38158216997,5.8863,5.8898,5.8828,5.8863,136174.3816
2006-03-23 15:50:00,16.91,16.93,16.9,16.91,71638.50110213079,5.8863,5.8933,5.8828,5.8863,71638.5011
2006-03-23 15:55:00,16.91,16.93,16.9,16.91,95762.91942199362,5.8863,5.8933,5.8828,5.8863,95762.9194
2006-03-24 09:30:00,16.94,17.09,16.94,17.08,68332.1087435709,5.8968,5.949,5.8968,5.9455,68332.1087
2006-03-24 09:35:00,17.03,17.09,17.02,17.03,54616.703404359534,5.9281,5.949,5.9246,5.9281,54616.7034
2006-03-24 09:40:00,17.03,17.11,17.01,17.03,106171.9324026451,5.9281,5.9559,5.9211,5.9281,106171.9324
2006-03-24 09:45:00,17.03,17.03,16.97,17.01,66495.22409992652,5.9281,5.9281,5.9072,5.9211,66495.2241
2006-03-24 09:50:00,17.02,17.07,17.0,17.04,60862.11119275042,5.9246,5.942,5.9176,5.9316,60862.1112
2006-03-24 09:55:00,17.04,17.06,16.99,16.99,54004.408523144746,5.9316,5.9385,5.9142,5.9142,54004.4085
2006-03-24 10:00:00,16.99,17.08,16.99,17.06,58168.01371540534,5.9142,5.9455,5.9142,5.9385,58168.0137
2006-03-24 10:05:00,17.06,17.15,17.06,17.12,96497.67327945138,5.9385,5.9699,5.9385,5.9594,96497.6733
2006-03-24 10:10:00,17.12,17.15,17.12,17.15,97354.88611315208,5.9594,5.9699,5.9594,5.9699,97354.8861
2006-03-24 10:15:00,17.14,17.17,17.13,17.14,111682.58633357823,5.9664,5.9768,5.9629,5.9664,111682.5863
2006-03-24 10:20:00,17.14,17.17,17.12,17.13,72985.54984080333,5.9664,5.9768,5.9594,5.9629,72985.5498
2006-03-24 10:25:00,17.14,17.19,17.12,17.18,76536.86015184912,5.9664,5.9838,5.9594,5.9803,76536.8602
2006-03-24 10:30:00,17.19,17.25,17.18,17.23,73230.46779328924,5.9838,6.0047,5.9803,5.9977,73230.4678
2006-03-24 10:35:00,17.22,17.22,17.17,17.18,75802.10629439137,5.9942,5.9942,5.9768,5.9803,75802.1063
2006-03-24 10:40:00,17.18,17.18,17.16,17.16,29757.53122703894,5.9803,5.9803,5.9733,5.9733,29757.5312
2006-03-24 10:45:00,17.16,17.17,17.14,17.16,82537.3499877541,5.9733,5.9768,5.9664,5.9733,82537.35
2006-03-24 10:50:00,17.17,17.18,17.16,17.16,36370.31594415871,5.9768,5.9803,5.9733,5.9733,36370.3159
2006-03-24 10:55:00,17.16,17.17,17.15,17.16,61964.241978937054,5.9733,5.9768,5.9699,5.9733,61964.242
2006-03-24 11:00:00,17.16,17.16,17.15,17.16,30982.120989468527,5.9733,5.9733,5.9699,5.9733,30982.121
2006-03-24 11:05:00,17.16,17.17,17.15,17.16,75679.64731814842,5.9733,5.9768,5.9699,5.9733,75679.6473
2006-03-24 11:10:00,17.16,17.17,17.15,17.17,42615.7237325496,5.9733,5.9768,5.9699,5.9768,42615.7237
2006-03-24 11:15:00,17.16,17.17,17.16,17.16,31594.41587068332,5.9733,5.9768,5.9733,5.9733,31594.4159
2006-03-24 11:20:00,17.16,17.16,17.11,17.12,192015.67474895908,5.9733,5.9733,5.9559,5.9594,192015.6747
2006-03-24 11:25:00,17.12,17.13,17.11,17.12,68944.40362478569,5.9594,5.9629,5.9559,5.9594,68944.4036
2006-03-24 11:30:00,17.12,17.14,17.08,17.11,66127.84717119765,5.9594,5.9664,5.9455,5.9559,66127.8472
2006-03-24 11:35:00,17.11,17.11,17.09,17.09,99804.06563801126,5.9559,5.9559,5.949,5.949,99804.0656
2006-03-24 11:40:00,17.08,17.1,17.08,17.09,33431.3005143277,5.9455,5.9525,5.9455,5.949,33431.3005
2006-03-24 11:45:00,17.09,17.09,17.07,17.07,35758.02106294391,5.949,5.949,5.942,5.942,35758.0211
2006-03-24 11:50:00,17.08,17.09,17.07,17.07,17634.092578986038,5.9455,5.949,5.942,5.942,17634.0926
2006-03-24 11:55:00,17.07,17.08,16.99,16.99,61107.02914523634,5.942,5.9455,5.9142,5.9142,61107.0291
2006-03-24 12:00:00,17.0,17.03,17.0,17.0,100293.90154298308,5.9176,5.9281,5.9176,5.9176,100293.9015
2006-03-24 12:05:00,17.0,17.01,16.97,17.0,69311.78055351457,5.9176,5.9211,5.9072,5.9176,69311.7806
2006-03-24 12:10:00,16.99,17.01,16.99,17.01,47391.62380602498,5.9142,5.9211,5.9142,5.9211,47391.6238
2006-03-24 12:15:00,17.02,17.02,16.99,16.99,34410.972324271366,5.9246,5.9246,5.9142,5.9142,34410.9723
2006-03-24 12:20:00,16.99,17.0,16.95,16.99,41880.96987509184,5.9142,5.9176,5.9002,5.9142,41880.9699
2006-03-24 12:25:00,16.99,16.99,16.96,16.97,14695.077149155031,5.9142,5.9142,5.9037,5.9072,14695.0771
2006-03-24 12:30:00,16.99,16.99,16.97,16.99,26083.76193975018,5.9142,5.9142,5.9072,5.9142,26083.7619
2006-03-24 12:35:00,16.99,16.99,16.97,16.97,16287.043840313494,5.9142,5.9142,5.9072,5.9072,16287.0438
2006-03-24 12:40:00,16.98,16.98,16.94,16.96,18858.682341415624,5.9107,5.9107,5.8968,5.9037,18858.6823
2006-03-24 12:45:00,16.95,16.97,16.94,16.95,31594.41587068332,5.9002,5.9072,5.8968,5.9002,31594.4159
2006-03-24 12:50:00,16.94,16.95,16.9,16.9,18001.469507714915,5.8968,5.9002,5.8828,5.8828,18001.4695
2006-03-24 12:55:00,16.91,16.92,16.87,16.92,88415.3808474161,5.8863,5.8898,5.8724,5.8898,88415.3808
2006-03-24 13:00:00,16.91,16.92,16.88,16.9,24736.71320107764,5.8863,5.8898,5.8759,5.8828,24736.7132
2006-03-24 13:05:00,16.9,16.9,16.86,16.86,36982.6108253735,5.8828,5.8828,5.8689,5.8689,36982.6108
2006-03-24 13:10:00,16.86,16.86,16.8,16.81,111192.7504286064,5.8689,5.8689,5.848,5.8515,111192.7504
2006-03-24 13:15:00,16.81,16.87,16.79,16.86,103845.2118540289,5.8515,5.8724,5.8445,5.8689,103845.2119
2006-03-24 13:20:00,16.87,16.89,16.84,16.85,41391.133970120005,5.8724,5.8794,5.8619,5.8654,41391.134
2006-03-24 13:25:00,16.85,16.86,16.81,16.82,45309.82120989468,5.8654,5.8689,5.8515,5.855,45309.8212
2006-03-24 13:30:00,16.82,16.89,16.78,16.88,56820.9649767328,5.855,5.8794,5.8411,5.8759,56820.965
2006-03-24 13:35:00,16.88,16.88,16.84,16.86,26818.51579720793,5.8759,5.8759,5.8619,5.8689,26818.5158
2006-03-24 13:40:00,16.86,16.88,16.8,16.87,80333.08841538084,5.8689,5.8759,5.848,5.8724,80333.0884
2006-03-24 13:45:00,16.87,16.88,16.87,16.88,11878.520695566984,5.8724,5.8759,5.8724,5.8759,11878.5207
2006-03-24 13:50:00,16.88,16.96,16.87,16.93,38697.03649277492,5.8759,5.9037,5.8724,5.8933,38697.0365
2006-03-24 13:55:00,16.93,16.95,16.92,16.94,23757.041391133967,5.8933,5.9002,5.8898,5.8968,23757.0414
2006-03-24 14:00:00,16.94,16.94,16.88,16.9,25471.46705853539,5.8968,5.8968,5.8759,5.8828,25471.4671
2006-03-24 14:05:00,16.9,16.92,16.9,16.91,22165.074699975507,5.8828,5.8898,5.8828,5.8863,22165.0747
2006-03-24 14:10:00,16.91,16.93,16.89,16.92,35880.48003918687,5.8863,5.8933,5.8794,5.8898,35880.48
2006-03-24 14:15:00,16.92,16.95,16.92,16.94,105069.80161645848,5.8898,5.9002,5.8898,5.8968,105069.8016
2006-03-24 14:20:00,16.94,16.96,16.94,16.95,60739.65221650746,5.8968,5.9037,5.8968,5.9002,60739.6522
2006-03-24 14:25:00,16.95,16.97,16.95,16.96,52657.3597844722,5.9002,5.9072,5.9002,5.9037,52657.3598
2006-03-24 14:30:00,16.96,16.96,16.94,16.96,38329.65956404605,5.9037,5.9037,5.8968,5.9037,38329.6596
2006-03-24 14:35:00,16.95,16.96,16.95,16.96,56820.9649767328,5.9002,5.9037,5.9002,5.9037,56820.965
2006-03-24 14:40:00,16.95,16.99,16.95,16.99,98212.0989468528,5.9002,5.9142,5.9002,5.9142,98212.0989
2006-03-24 14:45:00,16.99,17.0,16.98,16.99,30002.449179524858,5.9142,5.9176,5.9107,5.9142,30002.4492
2006-03-24 14:50:00,16.99,16.99,16.97,16.98,28165.56453588048,5.9142,5.9142,5.9072,5.9107,28165.5645
2006-03-24 14:55:00,16.99,16.99,16.97,16.99,35513.103110458,5.9142,5.9142,5.9072,5.9142,35513.1031
2006-03-24 15:00:00,16.99,17.0,16.99,16.99,24001.959343619885,5.9142,5.9176,5.9142,5.9142,24001.9593
2006-03-24 15:05:00,16.99,17.03,16.99,17.03,77516.53196179279,5.9142,5.9281,5.9142,5.9281,77516.532
2006-03-24 15:10:00,17.02,17.02,16.97,16.97,51187.85206955669,5.9246,5.9246,5.9072,5.9072,51187.8521
2006-03-24 15:15:00,16.98,16.98,16.96,16.96,82169.97305902521,5.9107,5.9107,5.9037,5.9037,82169.9731
2006-03-24 15:20:00,16.97,16.99,16.96,16.99,45064.90325740876,5.9072,5.9142,5.9037,5.9142,45064.9033
2006-03-24 15:25:00,16.98,16.99,16.98,16.99,56820.9649767328,5.9107,5.9142,5.9107,5.9142,56820.965
2006-03-24 15:30:00,16.99,17.01,16.98,16.99,64535.88048003918,5.9142,5.9211,5.9107,5.9142,64535.8805
2006-03-24 15:35:00,16.99,17.03,16.98,16.99,101396.03232916971,5.9142,5.9281,5.9107,5.9142,101396.0323
2006-03-24 15:40:00,16.99,17.03,16.98,17.01,87068.33210874356,5.9142,5.9281,5.9107,5.9211,87068.3321
2006-03-24 15:45:00,17.0,17.01,16.96,16.97,81312.76022532451,5.9176,5.9211,5.9037,5.9072,81312.7602
2006-03-24 15:50:00,16.98,16.99,16.96,16.96,76169.48322312025,5.9107,5.9142,5.9037,5.9037,76169.4832
2006-03-24 15:55:00,16.95,16.99,16.94,16.96,95885.3783982366,5.9002,5.9142,5.8968,5.9037,95885.3784
2006-03-27 09:30:00,16.9,16.9,16.78,16.8,64290.96252755327,5.8828,5.8828,5.8411,5.848,64290.9625
2006-03-27 09:35:00,16.8,16.88,16.78,16.81,30492.28508449669,5.848,5.8759,5.8411,5.8515,30492.2851
2006-03-27 09:40:00,16.79,16.86,16.76,16.78,35513.103110458,5.8445,5.8689,5.8341,5.8411,35513.1031
2006-03-27 09:45:00,16.79,16.85,16.77,16.83,41268.67499387705,5.8445,5.8654,5.8376,5.8585,41268.675
2006-03-27 09:50:00,16.84,16.85,16.79,16.83,103845.2118540289,5.8619,5.8654,5.8445,5.8585,103845.2119
2006-03-27 09:55:00,16.82,16.84,16.81,16.81,40289.00318393338,5.855,5.8619,5.8515,5.8515,40289.0032
2006-03-27 10:00:00,16.82,16.86,16.79,16.85,42125.88782757776,5.855,5.8689,5.8445,5.8654,42125.8878
2006-03-27 10:05:00,16.85,16.86,16.81,16.81,52289.98285574332,5.8654,5.8689,5.8515,5.8515,52289.9829
2006-03-27 10:10:00,16.82,16.84,16.78,16.78,46656.869948567226,5.855,5.8619,5.8411,5.8411,46656.8699
2006-03-27 10:15:00,16.79,16.81,16.79,16.8,24001.959343619885,5.8445,5.8515,5.8445,5.848,24001.9593
2006-03-27 10:20:00,16.8,16.81,16.76,16.79,64290.96252755327,5.848,5.8515,5.8341,5.8445,64290.9625
2006-03-27 10:25:00,16.8,16.84,16.78,16.84,22042.61572373255,5.848,5.8619,5.8411,5.8619,22042.6157
2006-03-27 10:30:00,16.83,16.87,16.83,16.86,127724.71222140582,5.8585,5.8724,5.8585,5.8689,127724.7122
2006-03-27 10:35:00,16.87,16.88,16.84,16.85,33186.38256184178,5.8724,5.8759,5.8619,5.8654,33186.3826
2006-03-27 10:40:00,16.84,16.88,16.84,16.86,25349.008082292432,5.8619,5.8759,5.8619,5.8689,25349.0081
2006-03-27 10:45:00,16.87,16.87,16.83,16.85,27553.269654665684,5.8724,5.8724,5.8585,5.8654,27553.2697
2006-03-27 10:50:00,16.85,16.86,16.83,16.86,33921.13641929953,5.8654,5.8689,5.8585,5.8689,33921.1364
2006-03-27 10:55:00,16.86,16.86,16.85,16.85,37349.98775410237,5.8689,5.8689,5.8654,5.8654,37349.9878
2006-03-27 11:00:00,16.85,16.85,16.81,16.85,20695.56698506,5.8654,5.8654,5.8515,5.8654,20695.567
2006-03-27 11:05:00,16.84,16.86,16.81,16.84,52045.06490325741,5.8619,5.8689,5.8515,5.8619,52045.0649
2006-03-27 11:10:00,16.84,16.85,16.81,16.85,23634.58241489101,5.8619,5.8654,5.8515,5.8654,23634.5824
2006-03-27 11:15:00,16.85,16.86,16.84,16.84,16531.96179279941,5.8654,5.8689,5.8619,5.8619,16531.9618
2006-03-27 11:20:00,16.85,16.85,16.81,16.83,22287.533676218467,5.8654,5.8654,5.8515,5.8585,22287.5337
2006-03-27 11:25:00,16.83,16.83,16.81,16.81,42860.64168503551,5.8585,5.8585,5.8515,5.8515,42860.6417
2006-03-27 11:30:00,16.81,16.85,16.8,16.81,34166.05437178545,5.8515,5.8654,5.848,5.8515,34166.0544
2006-03-27 11:35:00,16.82,16.82,16.79,16.8,26328.679892236098,5.855,5.855,5.8445,5.848,26328.6799
2006-03-27 11:40:00,16.8,16.81,16.75,16.76,24859.1721773206,5.848,5.8515,5.8306,5.8341,24859.1722
2006-03-27 11:45:00,16.76,16.81,16.75,16.81,31716.87484692628,5.8341,5.8515,5.8306,5.8515,31716.8748
2006-03-27 11:50:00,16.81,16.81,16.76,16.79,32696.546656869945,5.8515,5.8515,5.8341,5.8445,32696.5467
2006-03-27 11:55:00,16.79,16.82,16.78,16.8,19960.81312760225,5.8445,5.855,5.8411,5.848,19960.8131
2006-03-27 12:00:00,16.8,16.81,16.8,16.8,10286.554004408525,5.848,5.8515,5.848,5.848,10286.554
2006-03-27 12:05:00,16.81,16.83,16.8,16.82,10653.9309331374,5.8515,5.8585,5.848,5.855,10653.9309
2006-03-27 12:10:00,16.83,16.84,16.81,16.81,75067.35243693362,5.8585,5.8619,5.8515,5.8515,75067.3524
2006-03-27 12:15:00,16.82,16.85,16.8,16.83,32206.71075189811,5.855,5.8654,5.848,5.8585,32206.7108
2006-03-27 12:20:00,16.84,16.84,16.81,16.83,34410.972324271366,5.8619,5.8619,5.8515,5.8585,34410.9723
2006-03-27 12:25:00,16.82,16.82,16.81,16.81,6490.325740876806,5.855,5.855,5.8515,5.8515,6490.3257
2006-03-27 12:30:00,16.82,16.83,16.82,16.83,14817.53612539799,5.855,5.8585,5.855,5.8585,14817.5361
2006-03-27 12:35:00,16.83,16.84,16.82,16.83,29512.613274553023,5.8585,5.8619,5.855,5.8585,29512.6133
2006-03-27 12:40:00,16.83,16.85,16.81,16.82,12123.4386480529,5.8585,5.8654,5.8515,5.855,12123.4386
2006-03-27 12:45:00,16.82,16.86,16.82,16.86,14572.618172912073,5.855,5.8689,5.855,5.8689,14572.6182
2006-03-27 12:50:00,16.87,16.87,16.85,16.85,8082.292432035268,5.8724,5.8724,5.8654,5.8654,8082.2924
2006-03-27 12:55:00,16.85,16.89,16.85,16.89,20205.731080088168,5.8654,5.8794,5.8654,5.8794,20205.7311
2006-03-27 13:00:00,16.89,16.92,16.89,16.92,18246.38746020084,5.8794,5.8898,5.8794,5.8898,18246.3875
2006-03-27 13:05:00,16.92,16.97,16.92,16.96,17511.63360274308,5.8898,5.9072,5.8898,5.9037,17511.6336
2006-03-27 13:10:00,16.96,17.0,16.96,17.0,29145.236345824145,5.9037,5.9176,5.9037,5.9176,29145.2363
2006-03-27 13:15:00,17.0,17.04,17.0,17.03,30247.36713201077,5.9176,5.9316,5.9176,5.9281,30247.3671
2006-03-27 13:20:00,17.03,17.04,17.01,17.01,27185.89272593681,5.9281,5.9316,5.9211,5.9211,27185.8927
2006-03-27 13:25:00,17.02,17.03,16.99,16.99,6122.94881214793,5.9246,5.9281,5.9142,5.9142,6122.9488
2006-03-27 13:30:00,16.99,16.99,16.94,16.98,29022.77736958119,5.9142,5.9142,5.8968,5.9107,29022.7774
2006-03-27 13:35:00,16.99,16.99,16.94,16.95,37839.82365907421,5.9142,5.9142,5.8968,5.9002,37839.8237
2006-03-27 13:40:00,16.95,16.98,16.94,16.98,26451.13886847905,5.9002,5.9107,5.8968,5.9107,26451.1389
2006-03-27 13:45:00,16.98,16.99,16.95,16.96,31227.038941954444,5.9107,5.9142,5.9002,5.9037,31227.0389
2006-03-27 13:50:00,16.96,16.99,16.95,16.99,23389.664462405093,5.9037,5.9142,5.9002,5.9142,23389.6645
2006-03-27 13:55:00,16.99,16.99,16.97,16.99,14817.53612539799,5.9142,5.9142,5.9072,5.9142,14817.5361
2006-03-27 14:00:00,16.98,16.98,16.95,16.96,15184.913054126866,5.9107,5.9107,5.9002,5.9037,15184.9131
2006-03-27 14:05:00,16.96,16.96,16.86,16.87,34043.59539554249,5.9037,5.9037,5.8689,5.8724,34043.5954
2006-03-27 14:10:00,16.86,16.91,16.84,16.85,34778.34925300024,5.8689,5.8863,5.8619,5.8654,34778.3493
2006-03-27 14:15:00,16.85,16.85,16.83,16.83,12980.651481753612,5.8654,5.8654,5.8585,5.8585,12980.6515
2006-03-27 14:20:00,16.83,16.89,16.83,16.87,13715.405339211364,5.8585,5.8794,5.8585,5.8724,13715.4053
2006-03-27 14:25:00,16.88,16.92,16.88,16.92,27675.728630908645,5.8759,5.8898,5.8759,5.8898,27675.7286
2006-03-27 14:30:00,16.92,16.93,16.9,16.93,14327.700220426155,5.8898,5.8933,5.8828,5.8933,14327.7002
2006-03-27 14:35:00,16.93,16.93,16.91,16.91,7714.915503306392,5.8933,5.8933,5.8863,5.8863,7714.9155
2006-03-27 14:40:00,16.91,16.94,16.9,16.94,15184.913054126866,5.8863,5.8968,5.8828,5.8968,15184.9131
2006-03-27 14:45:00,16.92,16.92,16.9,16.91,8449.669360764143,5.8898,5.8898,5.8828,5.8863,8449.6694
2006-03-27 14:50:00,16.92,16.94,16.91,16.94,15674.7489590987,5.8898,5.8968,5.8863,5.8968,15674.749
2006-03-27 14:55:00,16.94,16.96,16.92,16.94,24981.63115356356,5.8968,5.9037,5.8898,5.8968,24981.6312
2006-03-27 15:00:00,16.94,16.94,16.91,16.94,26818.51579720793,5.8968,5.8968,5.8863,5.8968,26818.5158
2006-03-27 15:05:00,16.94,16.96,16.92,16.96,27308.351702179767,5.8968,5.9037,5.8898,5.9037,27308.3517
2006-03-27 15:10:00,16.96,16.96,16.9,16.92,22532.45162870438,5.9037,5.9037,5.8828,5.8898,22532.4516
2006-03-27 15:15:00,16.92,16.95,16.91,16.95,28777.85941709527,5.8898,5.9002,5.8863,5.9002,28777.8594
2006-03-27 15:20:00,16.95,16.98,16.94,16.96,59147.68552534901,5.9002,5.9107,5.8968,5.9037,59147.6855
2006-03-27 15:25:00,16.97,16.97,16.93,16.94,61229.4881214793,5.9072,5.9072,5.8933,5.8968,61229.4881
2006-03-27 15:30:00,16.94,16.99,16.94,16.99,79475.87558168013,5.8968,5.9142,5.8968,5.9142,79475.8756
2006-03-27 15:35:00,16.99,17.0,16.99,16.99,29757.53122703894,5.9142,5.9176,5.9142,5.9142,29757.5312
2006-03-27 15:40:00,16.99,17.02,16.99,17.02,113397.01200097968,5.9142,5.9246,5.9142,5.9246,113397.012
2006-03-27 15:45:00,17.02,17.03,16.98,17.0,66985.06000489835,5.9246,5.9281,5.9107,5.9176,66985.06
2006-03-27 15:50:00,17.0,17.01,16.95,16.96,126745.04041146216,5.9176,5.9211,5.9002,5.9037,126745.0404
2006-03-27 15:55:00,16.96,16.99,16.96,16.98,67229.97795738427,5.9037,5.9142,5.9037,5.9107,67229.978
2006-03-28 09:30:00,17.0,17.2,16.97,17.03,76904.237080578,5.9176,5.9873,5.9072,5.9281,76904.2371
2006-03-28 09:35:00,17.03,17.1,17.03,17.04,81680.13715405339,5.9281,5.9525,5.9281,5.9316,81680.1372
2006-03-28 09:40:00,17.04,17.08,17.04,17.08,45799.65711486652,5.9316,5.9455,5.9316,5.9455,45799.6571
2006-03-28 09:45:00,17.07,17.12,17.07,17.09,40656.38011266226,5.942,5.9594,5.942,5.949,40656.3801
2006-03-28 09:50:00,17.09,17.11,17.05,17.08,56820.9649767328,5.949,5.9559,5.935,5.9455,56820.965
2006-03-28 09:55:00,17.09,17.13,17.08,17.08,61841.783002694094,5.949,5.9629,5.9455,5.9455,61841.783
2006-03-28 10:00:00,17.1,17.15,17.08,17.14,70536.37031594415,5.9525,5.9699,5.9455,5.9664,70536.3703
2006-03-28 10:05:00,17.12,17.13,17.09,17.09,36982.6108253735,5.9594,5.9629,5.949,5.949,36982.6108
2006-03-28 10:10:00,17.09,17.16,17.08,17.15,111682.58633357823,5.949,5.9733,5.9455,5.9699,111682.5863
2006-03-28 10:15:00,17.16,17.18,17.14,17.16,75312.27038941954,5.9733,5.9803,5.9664,5.9733,75312.2704
2006-03-28 10:20:00,17.16,17.17,17.14,17.14,44452.60837619397,5.9733,5.9768,5.9664,5.9664,44452.6084
2006-03-28 10:25:00,17.14,17.16,17.13,17.15,45922.11609110948,5.9664,5.9733,5.9629,5.9699,45922.1161
2006-03-28 10:30:00,17.14,17.17,17.08,17.16,46901.78790105315,5.9664,5.9768,5.9455,5.9733,46901.7879
2006-03-28 10:35:00,17.16,17.16,17.12,17.16,37472.446730345335,5.9733,5.9733,5.9594,5.9733,37472.4467
2006-03-28 10:40:00,17.15,17.16,17.14,17.15,58902.767572863086,5.9699,5.9733,5.9664,5.9699,58902.7676
2006-03-28 10:45:00,17.15,17.16,17.12,17.13,21797.697771246632,5.9699,5.9733,5.9594,5.9629,21797.6978
2006-03-28 10:50:00,17.13,17.16,17.13,17.14,23512.12343864805,5.9629,5.9733,5.9629,5.9664,23512.1234
2006-03-28 10:55:00,17.14,17.16,17.13,17.15,23757.041391133967,5.9664,5.9733,5.9629,5.9699,23757.0414
2006-03-28 11:00:00,17.15,17.16,17.15,17.16,59270.14450159196,5.9699,5.9733,5.9699,5.9733,59270.1445
2006-03-28 11:05:00,17.16,17.17,17.14,17.15,60249.81631153563,5.9733,5.9768,5.9664,5.9699,60249.8163
2006-03-28 11:10:00,17.15,17.16,17.14,17.15,27798.1876071516,5.9699,5.9733,5.9664,5.9699,27798.1876
2006-03-28 11:15:00,17.16,17.17,17.14,17.16,43105.55963752143,5.9733,5.9768,5.9664,5.9733,43105.5596
2006-03-28 11:20:00,17.15,17.16,17.15,17.16,12123.4386480529,5.9699,5.9733,5.9699,5.9733,12123.4386
2006-03-28 11:25:00,17.15,17.16,17.14,17.15,30859.662013225567,5.9699,5.9733,5.9664,5.9699,30859.662
2006-03-28 11:30:00,17.15,17.16,17.15,17.15,13348.028410482488,5.9699,5.9733,5.9699,5.9699,13348.0284
2006-03-28 11:35:00,17.15,17.16,17.15,17.16,27063.43374969385,5.9699,5.9733,5.9699,5.9733,27063.4337
2006-03-28 11:40:00,17.16,17.16,17.15,17.16,10776.389909380356,5.9733,5.9733,5.9699,5.9733,10776.3899
2006-03-28 11:45:00,17.15,17.16,17.15,17.15,24491.79524859172,5.9699,5.9733,5.9699,5.9699,24491.7952
2006-03-28 11:50:00,17.16,17.17,17.15,17.16,21675.238795003672,5.9733,5.9768,5.9699,5.9733,21675.2388
2006-03-28 11:55:00,17.16,17.18,17.16,17.18,19470.977222630416,5.9733,5.9803,5.9733,5.9803,19470.9772
2006-03-28 12:00:00,17.18,17.21,17.17,17.19,30614.74406073965,5.9803,5.9907,5.9768,5.9838,30614.7441
2006-03-28 12:05:00,17.19,17.19,17.17,17.19,31471.95689444036,5.9838,5.9838,5.9768,5.9838,31471.9569
2006-03-28 12:10:00,17.19,17.22,17.18,17.19,72740.63188831741,5.9838,5.9942,5.9803,5.9838,72740.6319
2006-03-28 12:15:00,17.18,17.2,17.18,17.18,30614.74406073965,5.9803,5.9873,5.9803,5.9803,30614.7441
2006-03-28 12:20:00,17.18,17.21,17.16,17.17,77761.44991427871,5.9803,5.9907,5.9733,5.9768,77761.4499
2006-03-28 12:25:00,17.16,17.16,17.15,17.15,28043.10555963752,5.9733,5.9733,5.9699,5.9699,28043.1056
2006-03-28 12:30:00,17.15,17.17,17.14,17.14,32206.71075189811,5.9699,5.9768,5.9664,5.9664,32206.7108
2006-03-28 12:35:00,17.14,17.17,17.14,17.16,46289.49301983835,5.9664,5.9768,5.9664,5.9733,46289.493
2006-03-28 12:40:00,17.16,17.17,17.16,17.17,28777.85941709527,5.9733,5.9768,5.9733,5.9768,28777.8594
2006-03-28 12:45:00,17.16,17.17,17.14,17.15,57065.88292921871,5.9733,5.9768,5.9664,5.9699,57065.8829
2006-03-28 12:50:00,17.15,17.16,17.14,17.14,12858.192505510651,5.9699,5.9733,5.9664,5.9664,12858.1925
2006-03-28 12:55:00,17.14,17.17,17.14,17.16,21307.8618662748,5.9664,5.9768,5.9664,5.9733,21307.8619
2006-03-28 13:00:00,17.17,17.17,17.16,17.17,8694.58731325006,5.9768,5.9768,5.9733,5.9768,8694.5873
2006-03-28 13:05:00,17.16,17.17,17.14,17.15,13715.405339211364,5.9733,5.9768,5.9664,5.9699,13715.4053
2006-03-28 13:10:00,17.15,17.16,17.14,17.14,11878.520695566984,5.9699,5.9733,5.9664,5.9664,11878.5207
2006-03-28 13:15:00,17.14,17.15,17.12,17.14,33553.75949057066,5.9664,5.9699,5.9594,5.9664,33553.7595
2006-03-28 13:20:00,17.12,17.15,17.12,17.15,5265.73597844722,5.9594,5.9699,5.9594,5.9699,5265.736
2006-03-28 13:25:00,17.15,17.17,17.13,17.14,45187.36223365172,5.9699,5.9768,5.9629,5.9664,45187.3622
2006-03-28 13:30:00,17.15,17.16,17.14,17.16,6857.702669605682,5.9699,5.9733,5.9664,5.9733,6857.7027
2006-03-28 13:35:00,17.15,17.16,17.13,17.14,12490.815576781775,5.9699,5.9733,5.9629,5.9664,12490.8156
2006-03-28 13:40:00,17.15,17.16,17.14,17.15,30982.120989468527,5.9699,5.9733,5.9664,5.9699,30982.121
2006-03-28 13:45:00,17.15,17.16,17.15,17.15,16899.338721528286,5.9699,5.9733,5.9699,5.9699,16899.3387
2006-03-28 13:50:00,17.15,17.15,17.14,17.14,9796.718099436688,5.9699,5.9699,5.9664,5.9664,9796.7181
2006-03-28 13:55:00,17.14,17.15,17.13,17.15,13837.864315454322,5.9664,5.9699,5.9629,5.9699,13837.8643
2006-03-28 14:00:00,17.15,17.16,17.14,17.15,42615.7237325496,5.9699,5.9733,5.9664,5.9699,42615.7237
2006-03-28 14:05:00,17.15,17.15,17.13,17.13,11756.061719324023,5.9699,5.9699,5.9629,5.9629,11756.0617
2006-03-28 14:10:00,17.14,17.16,17.13,17.16,14695.077149155031,5.9664,5.9733,5.9629,5.9733,14695.0771
2006-03-28 14:15:00,17.16,17.16,17.08,17.08,50942.93411707078,5.9733,5.9733,5.9455,5.9455,50942.9341
2006-03-28 14:20:00,17.1,17.16,17.05,17.09,105927.0144501592,5.9525,5.9733,5.935,5.949,105927.0145
2006-03-28 14:25:00,17.1,17.14,17.08,17.13,66250.3061474406,5.9525,5.9664,5.9455,5.9629,66250.3061
2006-03-28 14:30:00,17.14,17.15,17.09,17.14,50330.63923585598,5.9664,5.9699,5.949,5.9664,50330.6392
2006-03-28 14:35:00,17.13,17.17,17.13,17.16,129316.67891256428,5.9629,5.9768,5.9629,5.9733,129316.6789
2006-03-28 14:40:00,17.16,17.19,17.14,17.16,39799.16727896155,5.9733,5.9838,5.9664,5.9733,39799.1673
2006-03-28 14:45:00,17.15,17.18,17.15,17.16,68944.40362478569,5.9699,5.9803,5.9699,5.9733,68944.4036
2006-03-28 14:50:00,17.16,17.16,17.14,17.14,58168.01371540534,5.9733,5.9733,5.9664,5.9664,58168.0137
2006-03-28 14:55:00,17.15,17.15,17.1,17.11,41268.67499387705,5.9699,5.9699,5.9525,5.9559,41268.675
2006-03-28 15:00:00,17.12,17.14,17.1,17.11,69924.07543472936,5.9594,5.9664,5.9525,5.9559,69924.0754
2006-03-28 15:05:00,17.11,17.11,17.08,17.08,49228.50844966936,5.9559,5.9559,5.9455,5.9455,49228.5084
2006-03-28 15:10:00,17.08,17.08,17.07,17.08,40166.54420769042,5.9455,5.9455,5.942,5.9455,40166.5442
2006-03-28 15:15:00,17.08,17.08,17.04,17.08,60984.570168993385,5.9455,5.9455,5.9316,5.9455,60984.5702
2006-03-28 15:20:00,17.08,17.12,17.08,17.11,80822.92432035267,5.9455,5.9594,5.9455,5.9559,80822.9243
2006-03-28 15:25:00,17.1,17.12,17.08,17.11,40533.921136419296,5.9525,5.9594,5.9455,5.9559,40533.9211
2006-03-28 15:30:00,17.12,17.12,17.08,17.11,34533.43130051433,5.9594,5.9594,5.9455,5.9559,34533.4313
2006-03-28 15:35:00,17.11,17.11,17.08,17.1,31716.87484692628,5.9559,5.9559,5.9455,5.9525,31716.8748
2006-03-28 15:40:00,17.1,17.12,17.08,17.1,89150.13470487387,5.9525,5.9594,5.9455,5.9525,89150.1347
2006-03-28 15:45:00,17.1,17.11,17.08,17.1,30982.120989468527,5.9525,5.9559,5.9455,5.9525,30982.121
2006-03-28 15:50:00,17.1,17.11,17.06,17.08,54861.621356845455,5.9525,5.9559,5.9385,5.9455,54861.6214
2006-03-28 15:55:00,17.08,17.09,17.07,17.09,63801.12662258143,5.9455,5.949,5.942,5.949,63801.1266
2006-03-29 09:30:00,17.13,17.21,17.11,17.11,60249.81631153563,5.9629,5.9907,5.9559,5.9559,60249.8163
2006-03-29 09:35:00,17.11,17.18,17.09,17.1,41146.21601763409,5.9559,5.9803,5.949,5.9525,41146.216
2006-03-29 09:40:00,17.1,17.15,17.09,17.12,51677.687974528526,5.9525,5.9699,5.949,5.9594,51677.688
2006-03-29 09:45:00,17.12,17.14,17.07,17.08,77026.69605682096,5.9594,5.9664,5.942,5.9455,77026.6961
2006-03-29 09:50:00,17.08,17.11,17.08,17.1,51432.77002204261,5.9455,5.9559,5.9455,5.9525,51432.77
2006-03-29 09:55:00,17.1,17.14,17.09,17.11,32819.0056331129,5.9525,5.9664,5.949,5.9559,32819.0056
2006-03-29 10:00:00,17.1,17.12,17.06,17.07,42983.10066127847,5.9525,5.9594,5.9385,5.942,42983.1007
2006-03-29 10:05:00,17.08,17.08,16.99,17.04,41268.67499387705,5.9455,5.9455,5.9142,5.9316,41268.675
2006-03-29 10:10:00,17.03,17.05,17.01,17.04,38329.65956404605,5.9281,5.935,5.9211,5.9316,38329.6596
2006-03-29 10:15:00,17.04,17.08,17.01,17.06,33308.84153808474,5.9316,5.9455,5.9211,5.9385,33308.8415
2006-03-29 10:20:00,17.04,17.07,17.04,17.07,26328.679892236098,5.9316,5.942,5.9316,5.942,26328.6799
2006-03-29 10:25:00,17.07,17.07,17.04,17.04,24491.79524859172,5.942,5.942,5.9316,5.9316,24491.7952
2006-03-29 10:30:00,17.06,17.14,17.06,17.11,136419.29953465587,5.9385,5.9664,5.9385,5.9559,136419.2995
2006-03-29 10:35:00,17.14,17.16,17.09,17.14,137888.80724957137,5.9664,5.9733,5.949,5.9664,137888.8072
2006-03-29 10:40:00,17.14,17.14,17.08,17.11,60004.89835904972,5.9664,5.9664,5.9455,5.9559,60004.8984
2006-03-29 10:45:00,17.1,17.12,17.08,17.08,42860.64168503551,5.9525,5.9594,5.9455,5.9455,42860.6417
2006-03-29 10:50:00,17.1,17.12,17.09,17.09,16287.043840313494,5.9525,5.9594,5.949,5.949,16287.0438
2006-03-29 10:55:00,17.1,17.11,17.09,17.11,34043.59539554249,5.9525,5.9559,5.949,5.9559,34043.5954
2006-03-29 11:00:00,17.1,17.12,17.08,17.09,35513.103110458,5.9525,5.9594,5.9455,5.949,35513.1031
2006-03-29 11:05:00,17.1,17.12,17.08,17.08,41146.21601763409,5.9525,5.9594,5.9455,5.9455,41146.216
2006-03-29 11:10:00,17.08,17.11,17.08,17.08,24369.336272348763,5.9455,5.9559,5.9455,5.9455,24369.3363
2006-03-29 11:15:00,17.09,17.11,17.08,17.1,23757.041391133967,5.949,5.9559,5.9455,5.9525,23757.0414
2006-03-29 11:20:00,17.11,17.12,17.1,17.12,66740.14205241244,5.9559,5.9594,5.9525,5.9594,66740.1421
2006-03-29 11:25:00,17.11,17.12,17.1,17.12,31716.87484692628,5.9559,5.9594,5.9525,5.9594,31716.8748
2006-03-29 11:30:00,17.12,17.14,17.11,17.13,56453.58804800391,5.9594,5.9664,5.9559,5.9629,56453.588
2006-03-29 11:35:00,17.13,17.15,17.12,17.14,16164.584864070535,5.9629,5.9699,5.9594,5.9664,16164.5849
2006-03-29 11:40:00,17.14,17.15,17.12,17.13,24001.959343619885,5.9664,5.9699,5.9594,5.9629,24001.9593
2006-03-29 11:45:00,17.15,17.15,17.13,17.14,29390.154298310063,5.9699,5.9699,5.9629,5.9664,29390.1543
2006-03-29 11:50:00,17.14,17.16,17.13,17.15,73965.221650747,5.9664,5.9733,5.9629,5.9699,73965.2217
2006-03-29 11:55:00,17.15,17.16,17.14,17.14,27920.64658339456,5.9699,5.9733,5.9664,5.9664,27920.6466
2006-03-29 12:00:00,17.14,17.16,17.12,17.15,49106.0494734264,5.9664,5.9733,5.9594,5.9699,49106.0495
2006-03-29 12:05:00,17.15,17.16,17.13,17.16,40411.462160176336,5.9699,5.9733,5.9629,5.9733,40411.4622
2006-03-29 12:10:00,17.15,17.16,17.12,17.12,46656.869948567226,5.9699,5.9733,5.9594,5.9594,46656.8699
2006-03-29 12:15:00,17.12,17.15,17.12,17.15,204139.113397012,5.9594,5.9699,5.9594,5.9699,204139.1134
2006-03-29 12:20:00,17.14,17.16,17.12,17.16,89395.05265735977,5.9664,5.9733,5.9594,5.9733,89395.0527
2006-03-29 12:25:00,17.16,17.18,17.16,17.18,45922.11609110948,5.9733,5.9803,5.9733,5.9803,45922.1161
2006-03-29 12:30:00,17.18,17.18,17.16,17.16,19715.895175116333,5.9803,5.9803,5.9733,5.9733,19715.8952
2006-03-29 12:35:00,17.15,17.16,17.1,17.11,42125.88782757776,5.9699,5.9733,5.9525,5.9559,42125.8878
2006-03-29 12:40:00,17.11,17.13,17.1,17.13,50208.18025961303,5.9559,5.9629,5.9525,5.9629,50208.1803
2006-03-29 12:45:00,17.13,17.14,17.12,17.13,23879.500367376928,5.9629,5.9664,5.9594,5.9629,23879.5004
2006-03-29 12:50:00,17.13,17.14,17.12,17.14,16164.584864070535,5.9629,5.9664,5.9594,5.9664,16164.5849
2006-03-29 12:55:00,17.14,17.15,17.13,17.15,67474.89590987019,5.9664,5.9699,5.9629,5.9699,67474.8959
2006-03-29 13:00:00,17.15,17.15,17.13,17.13,21062.94391378888,5.9699,5.9699,5.9629,5.9629,21062.9439
2006-03-29 13:05:00,17.15,17.16,17.14,17.15,25838.843987264263,5.9699,5.9733,5.9664,5.9699,25838.844
2006-03-29 13:10:00,17.15,17.16,17.14,17.16,60739.65221650746,5.9699,5.9733,5.9664,5.9733,60739.6522
2006-03-29 13:15:00,17.16,17.17,17.14,17.16,57678.1778104335,5.9733,5.9768,5.9664,5.9733,57678.1778
2006-03-29 13:20:00,17.16,17.19,17.15,17.17,62576.53686015184,5.9733,5.9838,5.9699,5.9768,62576.5369
2006-03-29 13:25:00,17.17,17.18,17.15,17.18,12245.89762429586,5.9768,5.9803,5.9699,5.9803,12245.8976
2006-03-29 13:30:00,17.17,17.18,17.16,17.16,8817.046289493019,5.9768,5.9803,5.9733,5.9733,8817.0463
2006-03-29 13:35:00,17.17,17.18,17.16,17.17,17021.797697771246,5.9768,5.9803,5.9733,5.9768,17021.7977
2006-03-29 13:40:00,17.16,17.18,17.16,17.16,15062.454077883907,5.9733,5.9803,5.9733,5.9733,15062.4541
2006-03-29 13:45:00,17.17,17.17,17.14,17.16,19348.51824638746,5.9768,5.9768,5.9664,5.9733,19348.5182
2006-03-29 13:50:00,17.15,17.16,17.12,17.15,20818.025961302963,5.9699,5.9733,5.9594,5.9699,20818.026
2006-03-29 13:55:00,17.15,17.16,17.13,17.16,17266.715650257163,5.9699,5.9733,5.9629,5.9733,17266.7157
2006-03-29 14:00:00,17.16,17.16,17.14,17.16,23267.205486162133,5.9733,5.9733,5.9664,5.9733,23267.2055
2006-03-29 14:05:00,17.16,17.16,17.14,17.15,10041.636051922604,5.9733,5.9733,5.9664,5.9699,10041.6361
2006-03-29 14:10:00,17.15,17.16,17.14,17.16,16654.42076904237,5.9699,5.9733,5.9664,5.9733,16654.4208
2006-03-29 14:15:00,17.16,17.17,17.12,17.13,20450.649032574085,5.9733,5.9768,5.9594,5.9629,20450.649
2006-03-29 14:20:00,17.12,17.13,17.12,17.13,12490.815576781775,5.9594,5.9629,5.9594,5.9629,12490.8156
2006-03-29 14:25:00,17.13,17.13,17.05,17.07,32941.46460935586,5.9629,5.9629,5.935,5.942,32941.4646
2006-03-29 14:30:00,17.07,17.08,17.06,17.08,41268.67499387705,5.942,5.9455,5.9385,5.9455,41268.675
2006-03-29 14:35:00,17.07,17.08,17.03,17.03,32329.16972814107,5.942,5.9455,5.9281,5.9281,32329.1697
2006-03-29 14:40:00,17.03,17.05,17.03,17.05,27063.43374969385,5.9281,5.935,5.9281,5.935,27063.4337
2006-03-29 14:45:00,17.05,17.06,17.03,17.04,22287.533676218467,5.935,5.9385,5.9281,5.9316,22287.5337
2006-03-29 14:50:00,17.04,17.05,17.04,17.04,4163.605192260592,5.9316,5.935,5.9316,5.9316,4163.6052
2006-03-29 14:55:00,17.03,17.04,17.03,17.03,34166.05437178545,5.9281,5.9316,5.9281,5.9281,34166.0544
2006-03-29 15:00:00,17.03,17.05,17.03,17.03,95028.16556453588,5.9281,5.935,5.9281,5.9281,95028.1656
2006-03-29 15:05:00,17.03,17.06,17.03,17.06,104579.96571148664,5.9281,5.9385,5.9281,5.9385,104579.9657
2006-03-29 15:10:00,17.05,17.07,17.05,17.05,76781.77810433504,5.935,5.942,5.935,5.935,76781.7781
2006-03-29 15:15:00,17.05,17.07,17.03,17.05,82047.51408278226,5.935,5.942,5.9281,5.935,82047.5141
2006-03-29 15:20:00,17.06,17.08,17.05,17.05,42615.7237325496,5.9385,5.9455,5.935,5.935,42615.7237
2006-03-29 15:25:00,17.05,17.1,17.03,17.1,55351.45726181729,5.935,5.9525,5.9281,5.9525,55351.4573
2006-03-29 15:30:00,17.1,17.12,17.08,17.09,208180.25961302963,5.9525,5.9594,5.9455,5.949,208180.2596
2006-03-29 15:35:00,17.1,17.12,17.09,17.11,103477.83492530002,5.9525,5.9594,5.949,5.9559,103477.8349
2006-03-29 15:40:00,17.11,17.14,17.1,17.12,147195.68944403622,5.9559,5.9664,5.9525,5.9594,147195.6894
2006-03-29 15:45:00,17.12,17.15,17.12,17.13,89884.88856233162,5.9594,5.9699,5.9594,5.9629,89884.8886
2006-03-29 15:50:00,17.13,17.15,17.13,17.14,279206.4658339456,5.9629,5.9699,5.9629,5.9664,279206.4658
2006-03-29 15:55:00,17.14,17.16,17.12,17.12,253979.9167278961,5.9664,5.9733,5.9594,5.9594,253979.9167
2006-03-30 09:30:00,17.02,17.12,17.02,17.09,72740.63188831741,5.9246,5.9594,5.9246,5.949,72740.6319
2006-03-30 09:35:00,17.11,17.15,17.08,17.12,55718.83419054616,5.9559,5.9699,5.9455,5.9594,55718.8342
2006-03-30 09:40:00,17.12,17.15,17.08,17.13,68332.1087435709,5.9594,5.9699,5.9455,5.9629,68332.1087
2006-03-30 09:45:00,17.13,17.25,17.12,17.22,186137.64388929703,5.9629,6.0047,5.9594,5.9942,186137.6439
2006-03-30 09:50:00,17.22,17.31,17.17,17.26,139848.1508694587,5.9942,6.0256,5.9768,6.0081,139848.1509
2006-03-30 09:55:00,17.26,17.31,17.26,17.3,104824.88366397256,6.0081,6.0256,6.0081,6.0221,104824.8837
2006-03-30 10:00:00,17.31,17.36,17.3,17.34,153930.93313739897,6.0256,6.043,6.0221,6.036,153930.9331
2006-03-30 10:05:00,17.3,17.39,17.29,17.37,163727.65123683563,6.0221,6.0534,6.0186,6.0464,163727.6512
2006-03-30 10:10:00,17.35,17.46,17.35,17.45,96375.2143032084,6.0395,6.0778,6.0395,6.0743,96375.2143
2006-03-30 10:15:00,17.45,17.47,17.39,17.43,102743.08106784229,6.0743,6.0812,6.0534,6.0673,102743.0811
2006-03-30 10:20:00,17.43,17.44,17.39,17.39,451873.62233651726,6.0673,6.0708,6.0534,6.0534,451873.6223
2006-03-30 10:25:00,17.39,17.44,17.35,17.43,86456.03722752877,6.0534,6.0708,6.0395,6.0673,86456.0372
2006-03-30 10:30:00,17.44,17.49,17.39,17.42,176953.22067107516,6.0708,6.0882,6.0534,6.0638,176953.2207
2006-03-30 10:35:00,17.43,17.44,17.39,17.43,128581.92505510652,6.0673,6.0708,6.0534,6.0673,128581.9251
2006-03-30 10:40:00,17.42,17.43,17.33,17.43,96497.67327945138,6.0638,6.0673,6.0325,6.0673,96497.6733
2006-03-30 10:45:00,17.43,17.43,17.39,17.41,98579.47587558167,6.0673,6.0673,6.0534,6.0604,98579.4759
2006-03-30 10:50:00,17.42,17.42,17.38,17.38,42125.88782757776,6.0638,6.0638,6.0499,6.0499,42125.8878
2006-03-30 10:55:00,17.39,17.39,17.34,17.37,88292.92187117315,6.0534,6.0534,6.036,6.0464,88292.9219
2006-03-30 11:00:00,17.37,17.38,17.34,17.34,89762.42958608865,6.0464,6.0499,6.036,6.036,89762.4296
2006-03-30 11:05:00,17.34,17.37,17.28,17.3,118050.45309821208,6.036,6.0464,6.0151,6.0221,118050.4531
2006-03-30 11:10:00,17.31,17.32,17.26,17.28,152216.50746999754,6.0256,6.029,6.0081,6.0151,152216.5075
2006-03-30 11:15:00,17.28,17.28,17.25,17.25,25838.843987264263,6.0151,6.0151,6.0047,6.0047,25838.844
2006-03-30 11:20:00,17.25,17.35,17.25,17.34,74332.59857947587,6.0047,6.0395,6.0047,6.036,74332.5986
2006-03-30 11:25:00,17.34,17.34,17.3,17.31,100661.27847171196,6.036,6.036,6.0221,6.0256,100661.2785
2006-03-30 11:30:00,17.3,17.34,17.3,17.34,46289.49301983835,6.0221,6.036,6.0221,6.036,46289.493
2006-03-30 11:35:00,17.34,17.39,17.34,17.39,122091.59931422972,6.036,6.0534,6.036,6.0534,122091.5993
2006-03-30 11:40:00,17.39,17.44,17.39,17.43,59882.43938280676,6.0534,6.0708,6.0534,6.0673,59882.4394
2006-03-30 11:45:00,17.43,17.48,17.32,17.46,92334.06808719078,6.0673,6.0847,6.029,6.0778,92334.0681
2006-03-30 11:50:00,17.45,17.48,17.45,17.48,136296.84055841292,6.0743,6.0847,6.0743,6.0847,136296.8406
2006-03-30 11:55:00,17.47,17.49,17.45,17.49,40166.54420769042,6.0812,6.0882,6.0743,6.0882,40166.5442
2006-03-30 12:00:00,17.49,17.51,17.48,17.49,36492.77492040167,6.0882,6.0952,6.0847,6.0882,36492.7749
2006-03-30 12:05:00,17.48,17.49,17.48,17.48,18613.764388929707,6.0847,6.0882,6.0847,6.0847,18613.7644
2006-03-30 12:10:00,17.48,17.52,17.48,17.51,34043.59539554249,6.0847,6.0987,6.0847,6.0952,34043.5954
2006-03-30 12:15:00,17.51,17.52,17.51,17.51,20205.731080088168,6.0952,6.0987,6.0952,6.0952,20205.7311
2006-03-30 12:20:00,17.52,17.52,17.48,17.48,17144.256674014203,6.0987,6.0987,6.0847,6.0847,17144.2567
2006-03-30 12:25:00,17.48,17.5,17.48,17.5,29512.613274553023,6.0847,6.0917,6.0847,6.0917,29512.6133
2006-03-30 12:30:00,17.49,17.49,17.48,17.49,84251.77565515552,6.0882,6.0882,6.0847,6.0882,84251.7757
2006-03-30 12:35:00,17.48,17.5,17.47,17.47,45432.28018613764,6.0847,6.0917,6.0812,6.0812,45432.2802
2006-03-30 12:40:00,17.48,17.49,17.46,17.46,39431.790350232666,6.0847,6.0882,6.0778,6.0778,39431.7904
2006-03-30 12:45:00,17.46,17.48,17.43,17.47,29757.53122703894,6.0778,6.0847,6.0673,6.0812,29757.5312
2006-03-30 12:50:00,17.47,17.48,17.43,17.44,42493.26475630664,6.0812,6.0847,6.0673,6.0708,42493.2648
2006-03-30 12:55:00,17.44,17.45,17.43,17.43,31839.33382316924,6.0708,6.0743,6.0673,6.0673,31839.3338
2006-03-30 13:00:00,17.43,17.45,17.42,17.44,46901.78790105315,6.0673,6.0743,6.0638,6.0708,46901.7879
2006-03-30 13:05:00,17.43,17.44,17.43,17.44,51800.14695077149,6.0673,6.0708,6.0673,6.0708,51800.147
2006-03-30 13:10:00,17.44,17.44,17.37,17.39,64903.257408768055,6.0708,6.0708,6.0464,6.0534,64903.2574
2006-03-30 13:15:00,17.39,17.4,17.35,17.37,21797.697771246632,6.0534,6.0569,6.0395,6.0464,21797.6978
2006-03-30 13:20:00,17.38,17.38,17.32,17.32,37717.36468283125,6.0499,6.0499,6.029,6.029,37717.3647
2006-03-30 13:25:00,17.33,17.36,17.32,17.34,93436.1988733774,6.0325,6.043,6.029,6.036,93436.1989
2006-03-30 13:30:00,17.35,17.35,17.33,17.33,75067.35243693362,6.0395,6.0395,6.0325,6.0325,75067.3524
2006-03-30 13:35:00,17.32,17.34,17.31,17.31,127479.7942689199,6.029,6.036,6.0256,6.0256,127479.7943
2006-03-30 13:40:00,17.31,17.31,17.3,17.3,51065.39309331374,6.0256,6.0256,6.0221,6.0221,51065.3931
2006-03-30 13:45:00,17.3,17.35,17.3,17.34,135562.08670095517,6.0221,6.0395,6.0221,6.036,135562.0867
2006-03-30 13:50:00,17.35,17.35,17.33,17.33,24981.63115356356,6.0395,6.0395,6.0325,6.0325,24981.6312
2006-03-30 13:55:00,17.33,17.34,17.32,17.34,1905461.670340436,6.0325,6.036,6.029,6.036,1905461.6703
2006-03-30 14:00:00,17.34,17.43,17.34,17.4,76659.31912809209,6.036,6.0673,6.036,6.0569,76659.3191
2006-03-30 14:05:00,17.4,17.42,17.39,17.41,44575.06735243693,6.0569,6.0638,6.0534,6.0604,44575.0674
2006-03-30 14:10:00,17.41,17.43,17.4,17.42,29879.990203281897,6.0604,6.0673,6.0569,6.0638,29879.9902
2006-03-30 14:15:00,17.42,17.44,17.42,17.43,47146.70585353906,6.0638,6.0708,6.0638,6.0673,47146.7059
2006-03-30 14:20:00,17.42,17.43,17.41,17.43,54616.703404359534,6.0638,6.0673,6.0604,6.0673,54616.7034
2006-03-30 14:25:00,17.43,17.45,17.43,17.43,43472.936566250304,6.0673,6.0743,6.0673,6.0673,43472.9366
2006-03-30 14:30:00,17.43,17.47,17.43,17.44,698506.0004898359,6.0673,6.0812,6.0673,6.0708,698506.0005
2006-03-30 14:35:00,17.43,17.46,17.43,17.44,63311.2907176096,6.0673,6.0778,6.0673,6.0708,63311.2907
2006-03-30 14:40:00,17.44,17.48,17.43,17.48,689444.0362478569,6.0708,6.0847,6.0673,6.0847,689444.0362
2006-03-30 14:45:00,17.48,17.48,17.47,17.47,90864.56037227529,6.0847,6.0847,6.0812,6.0812,90864.5604
2006-03-30 14:50:00,17.47,17.48,17.43,17.43,86823.41415625764,6.0812,6.0847,6.0673,6.0673,86823.4142
2006-03-30 14:55:00,17.43,17.43,17.4,17.4,24246.8772961058,6.0673,6.0673,6.0569,6.0569,24246.8773
2006-03-30 15:00:00,17.4,17.44,17.39,17.44,71638.50110213079,6.0569,6.0708,6.0534,6.0708,71638.5011
2006-03-30 15:05:00,17.44,17.48,17.44,17.47,97477.34508939504,6.0708,6.0847,6.0708,6.0812,97477.3451
2006-03-30 15:10:00,17.48,17.48,17.47,17.48,50085.72128337007,6.0847,6.0847,6.0812,6.0847,50085.7213
2006-03-30 15:15:00,17.48,17.52,17.47,17.51,86088.66029879989,6.0847,6.0987,6.0812,6.0952,86088.6603
2006-03-30 15:20:00,17.51,17.56,17.51,17.55,225936.81116825863,6.0952,6.1126,6.0952,6.1091,225936.8112
2006-03-30 15:25:00,17.54,17.55,17.5,17.5,48126.37766348273,6.1056,6.1091,6.0917,6.0917,48126.3777
2006-03-30 15:30:00,17.51,17.51,17.48,17.48,62086.70095518001,6.0952,6.0952,6.0847,6.0847,62086.701
2006-03-30 15:35:00,17.48,17.49,17.47,17.48,65760.47024246877,6.0847,6.0882,6.0812,6.0847,65760.4702
2006-03-30 15:40:00,17.48,17.51,17.48,17.5,123683.5660053882,6.0847,6.0952,6.0847,6.0917,123683.566
2006-03-30 15:45:00,17.51,17.52,17.5,17.52,160053.8819495469,6.0952,6.0987,6.0917,6.0987,160053.8819
2006-03-30 15:50:00,17.52,17.54,17.51,17.52,190423.70805780063,6.0987,6.1056,6.0952,6.0987,190423.7081
2006-03-30 15:55:00,17.51,17.52,17.48,17.5,187852.0695566985,6.0952,6.0987,6.0847,6.0917,187852.0696
2006-03-31 09:30:00,17.49,17.49,17.39,17.45,86333.57825128581,6.0882,6.0882,6.0534,6.0743,86333.5783
2006-03-31 09:35:00,17.43,17.46,17.39,17.4,68454.56771981386,6.0673,6.0778,6.0534,6.0569,68454.5677
2006-03-31 09:40:00,17.4,17.48,17.39,17.44,64535.88048003918,6.0569,6.0847,6.0534,6.0708,64535.8805
2006-03-31 09:45:00,17.45,17.45,17.41,17.42,64658.33945628214,6.0743,6.0743,6.0604,6.0638,64658.3395
2006-03-31 09:50:00,17.4,17.43,17.35,17.39,98824.3938280676,6.0569,6.0673,6.0395,6.0534,98824.3938
2006-03-31 09:55:00,17.38,17.4,17.35,17.39,45677.19813862356,6.0499,6.0569,6.0395,6.0534,45677.1981
2006-03-31 10:00:00,17.38,17.44,17.36,17.43,150746.99975508204,6.0499,6.0708,6.043,6.0673,150746.9998
2006-03-31 10:05:00,17.43,17.43,17.37,17.39,93803.5758021063,6.0673,6.0673,6.0464,6.0534,93803.5758
2006-03-31 10:10:00,17.39,17.43,17.39,17.4,59882.43938280676,6.0534,6.0673,6.0534,6.0569,59882.4394
2006-03-31 10:15:00,17.41,17.46,17.39,17.46,88292.92187117315,6.0604,6.0778,6.0534,6.0778,88292.9219
2006-03-31 10:20:00,17.45,17.51,17.43,17.48,81680.13715405339,6.0743,6.0952,6.0673,6.0847,81680.1372
2006-03-31 10:25:00,17.48,17.48,17.45,17.45,36370.31594415871,6.0847,6.0847,6.0743,6.0743,36370.3159
2006-03-31 10:30:00,17.44,17.52,17.43,17.51,89884.88856233162,6.0708,6.0987,6.0673,6.0952,89884.8886
2006-03-31 10:35:00,17.5,17.56,17.5,17.56,74944.89346069067,6.0917,6.1126,6.0917,6.1126,74944.8935
2006-03-31 10:40:00,17.56,17.56,17.5,17.54,50575.5571883419,6.1126,6.1126,6.0917,6.1056,50575.5572
2006-03-31 10:45:00,17.54,17.55,17.51,17.54,35268.185157972075,6.1056,6.1091,6.0952,6.1056,35268.1852
2006-03-31 10:50:00,17.54,17.55,17.47,17.47,40901.29806514817,6.1056,6.1091,6.0812,6.0812,40901.2981
2006-03-31 10:55:00,17.48,17.48,17.43,17.43,42370.80578006368,6.0847,6.0847,6.0673,6.0673,42370.8058
2006-03-31 11:00:00,17.43,17.49,17.43,17.44,63923.58559882439,6.0673,6.0882,6.0673,6.0708,63923.5856
2006-03-31 11:05:00,17.45,17.45,17.39,17.39,53881.949546901786,6.0743,6.0743,6.0534,6.0534,53881.9495
2006-03-31 11:10:00,17.39,17.4,17.36,17.37,41636.051922605926,6.0534,6.0569,6.043,6.0464,41636.0519
2006-03-31 11:15:00,17.37,17.41,17.36,17.4,107274.06318883171,6.0464,6.0604,6.043,6.0569,107274.0632
2006-03-31 11:20:00,17.41,17.41,17.39,17.39,48003.91868723977,6.0604,6.0604,6.0534,6.0534,48003.9187
2006-03-31 11:25:00,17.39,17.41,17.39,17.39,111315.20940484936,6.0534,6.0604,6.0534,6.0534,111315.2094
2006-03-31 11:30:00,17.39,17.43,17.39,17.43,253367.6218466813,6.0534,6.0673,6.0534,6.0673,253367.6218
2006-03-31 11:35:00,17.43,17.43,17.42,17.43,143889.29708547634,6.0673,6.0673,6.0638,6.0673,143889.2971
2006-03-31 11:40:00,17.43,17.45,17.43,17.43,96620.13225569432,6.0673,6.0743,6.0673,6.0673,96620.1323
2006-03-31 11:45:00,17.43,17.44,17.4,17.43,46167.03404359539,6.0673,6.0708,6.0569,6.0673,46167.034
2006-03-31 11:50:00,17.43,17.43,17.39,17.41,23267.205486162133,6.0673,6.0673,6.0534,6.0604,23267.2055
2006-03-31 11:55:00,17.41,17.5,17.4,17.42,41023.75704139113,6.0604,6.0917,6.0569,6.0638,41023.757
2006-03-31 12:00:00,17.42,17.43,17.41,17.43,86945.87313250061,6.0638,6.0673,6.0604,6.0673,86945.8731
2006-03-31 12:05:00,17.42,17.43,17.4,17.4,24001.959343619885,6.0638,6.0673,6.0569,6.0569,24001.9593
2006-03-31 12:10:00,17.4,17.42,17.4,17.4,42860.64168503551,6.0569,6.0638,6.0569,6.0569,42860.6417
2006-03-31 12:15:00,17.4,17.42,17.4,17.42,37839.82365907421,6.0569,6.0638,6.0569,6.0638,37839.8237
2006-03-31 12:20:00,17.41,17.43,17.41,17.42,44330.14939995101,6.0604,6.0673,6.0604,6.0638,44330.1494
2006-03-31 12:25:00,17.42,17.43,17.42,17.42,46779.32892481019,6.0638,6.0673,6.0638,6.0638,46779.3289
2006-03-31 12:30:00,17.43,17.43,17.42,17.43,104947.34264021552,6.0673,6.0673,6.0638,6.0673,104947.3426
2006-03-31 12:35:00,17.43,17.43,17.43,17.43,42003.4288513348,6.0673,6.0673,6.0673,6.0673,42003.4289
2006-03-31 12:40:00,17.43,17.43,17.42,17.42,30492.28508449669,6.0673,6.0673,6.0638,6.0638,30492.2851
2006-03-31 12:45:00,17.42,17.44,17.42,17.43,33063.92358559882,6.0638,6.0708,6.0638,6.0673,33063.9236
2006-03-31 12:50:00,17.43,17.44,17.42,17.42,24981.63115356356,6.0673,6.0708,6.0638,6.0638,24981.6312
2006-03-31 12:55:00,17.42,17.43,17.42,17.43,35758.02106294391,6.0638,6.0673,6.0638,6.0673,35758.0211
2006-03-31 13:00:00,17.43,17.43,17.42,17.42,14817.53612539799,6.0673,6.0673,6.0638,6.0638,14817.5361
2006-03-31 13:05:00,17.42,17.43,17.42,17.43,26696.05682096497,6.0638,6.0673,6.0638,6.0673,26696.0568
2006-03-31 13:10:00,17.42,17.43,17.42,17.42,24981.63115356356,6.0638,6.0673,6.0638,6.0638,24981.6312
2006-03-31 13:15:00,17.41,17.43,17.41,17.43,66372.76512368357,6.0604,6.0673,6.0604,6.0673,66372.7651
2006-03-31 13:20:00,17.43,17.45,17.43,17.43,25349.008082292432,6.0673,6.0743,6.0673,6.0673,25349.0081
2006-03-31 13:25:00,17.43,17.44,17.43,17.43,34900.8082292432,6.0673,6.0708,6.0673,6.0673,34900.8082
2006-03-31 13:30:00,17.43,17.44,17.42,17.42,50698.016164584864,6.0673,6.0708,6.0638,6.0638,50698.0162
2006-03-31 13:35:00,17.42,17.44,17.42,17.43,57310.80088170463,6.0638,6.0708,6.0638,6.0673,57310.8009
2006-03-31 13:40:00,17.43,17.44,17.42,17.43,51555.22899828557,6.0673,6.0708,6.0638,6.0673,51555.229
2006-03-31 13:45:00,17.43,17.43,17.41,17.42,45064.90325740876,6.0673,6.0673,6.0604,6.0638,45064.9033
2006-03-31 13:50:00,17.41,17.42,17.41,17.41,15797.20793534166,6.0604,6.0638,6.0604,6.0604,15797.2079
2006-03-31 13:55:00,17.41,17.44,17.41,17.43,38452.118540289,6.0604,6.0708,6.0604,6.0673,38452.1185
2006-03-31 14:00:00,17.43,17.44,17.43,17.43,24859.1721773206,6.0673,6.0708,6.0673,6.0673,24859.1722
2006-03-31 14:05:00,17.43,17.43,17.4,17.41,14205.241244183198,6.0673,6.0673,6.0569,6.0604,14205.2412
2006-03-31 14:10:00,17.4,17.42,17.4,17.42,34533.43130051433,6.0569,6.0638,6.0569,6.0638,34533.4313
2006-03-31 14:15:00,17.42,17.45,17.42,17.43,31471.95689444036,6.0638,6.0743,6.0638,6.0673,31471.9569
2006-03-31 14:20:00,17.44,17.47,17.43,17.46,58902.767572863086,6.0708,6.0812,6.0673,6.0778,58902.7676
2006-03-31 14:25:00,17.46,17.47,17.43,17.43,45064.90325740876,6.0778,6.0812,6.0673,6.0673,45064.9033
2006-03-31 14:30:00,17.43,17.48,17.43,17.47,66862.6010286554,6.0673,6.0847,6.0673,6.0812,66862.601
2006-03-31 14:35:00,17.47,17.47,17.45,17.46,78863.58070046533,6.0812,6.0812,6.0743,6.0778,78863.5807
2006-03-31 14:40:00,17.46,17.46,17.44,17.44,76904.237080578,6.0778,6.0778,6.0708,6.0708,76904.2371
2006-03-31 14:45:00,17.44,17.46,17.43,17.45,72740.63188831741,6.0708,6.0778,6.0673,6.0743,72740.6319
2006-03-31 14:50:00,17.43,17.48,17.43,17.48,93558.65784962036,6.0673,6.0847,6.0673,6.0847,93558.6578
2006-03-31 14:55:00,17.48,17.48,17.47,17.48,46167.03404359539,6.0847,6.0847,6.0812,6.0847,46167.034
2006-03-31 15:00:00,17.48,17.48,17.45,17.46,116091.10947832475,6.0847,6.0847,6.0743,6.0778,116091.1095
2006-03-31 15:05:00,17.46,17.48,17.46,17.48,72373.25495958854,6.0778,6.0847,6.0778,6.0847,72373.255
2006-03-31 15:10:00,17.48,17.48,17.46,17.46,40166.54420769042,6.0847,6.0847,6.0778,6.0778,40166.5442
2006-03-31 15:15:00,17.47,17.47,17.45,17.46,43717.85451873622,6.0812,6.0812,6.0743,6.0778,43717.8545
2006-03-31 15:20:00,17.45,17.46,17.45,17.45,58780.308596620125,6.0743,6.0778,6.0743,6.0743,58780.3086
2006-03-31 15:25:00,17.45,17.48,17.45,17.47,51555.22899828557,6.0743,6.0847,6.0743,6.0812,51555.229
2006-03-31 15:30:00,17.47,17.48,17.44,17.46,105804.55547391625,6.0812,6.0847,6.0708,6.0778,105804.5555
2006-03-31 15:35:00,17.46,17.48,17.45,17.48,69801.6164584864,6.0778,6.0847,6.0743,6.0847,69801.6165
2006-03-31 15:40:00,17.48,17.49,17.48,17.48,70046.53441097232,6.0847,6.0882,6.0847,6.0847,70046.5344
2006-03-31 15:45:00,17.48,17.5,17.48,17.5,100906.19642419789,6.0847,6.0917,6.0847,6.0917,100906.1964
2006-03-31 15:50:00,17.49,17.51,17.47,17.47,140582.90472691646,6.0882,6.0952,6.0812,6.0812,140582.9047
2006-03-31 15:55:00,17.48,17.48,17.42,17.46,164217.48714180748,6.0847,6.0847,6.0638,6.0778,164217.4871
2006-04-03 09:30:00,17.56,17.56,17.43,17.45,83517.02179769776,6.1126,6.1126,6.0673,6.0743,83517.0218
2006-04-03 09:35:00,17.45,17.52,17.43,17.51,74210.1396032329,6.0743,6.0987,6.0673,6.0952,74210.1396
2006-04-03 09:40:00,17.5,17.54,17.5,17.54,35513.103110458,6.0917,6.1056,6.0917,6.1056,35513.1031
2006-04-03 09:45:00,17.55,17.56,17.52,17.52,32206.71075189811,6.1091,6.1126,6.0987,6.0987,32206.7108
2006-04-03 09:50:00,17.52,17.54,17.49,17.51,49473.42640215527,6.0987,6.1056,6.0882,6.0952,49473.4264
2006-04-03 09:55:00,17.51,17.53,17.45,17.48,51187.85206955669,6.0952,6.1021,6.0743,6.0847,51187.8521
2006-04-03 10:00:00,17.47,17.52,17.43,17.52,52045.06490325741,6.0812,6.0987,6.0673,6.0987,52045.0649
2006-04-03 10:05:00,17.52,17.54,17.51,17.54,62086.70095518001,6.0987,6.1056,6.0952,6.1056,62086.701
2006-04-03 10:10:00,17.54,17.62,17.52,17.62,166666.66666666666,6.1056,6.1335,6.0987,6.1335,166666.6667
2006-04-03 10:15:00,17.63,17.65,17.61,17.65,97109.96816066618,6.1369,6.1439,6.13,6.1439,97109.9682
2006-04-03 10:20:00,17.65,17.68,17.64,17.67,76904.237080578,6.1439,6.1543,6.1404,6.1509,76904.2371
2006-04-03 10:25:00,17.67,17.68,17.63,17.65,54861.621356845455,6.1509,6.1543,6.1369,6.1439,54861.6214
2006-04-03 10:30:00,17.65,17.67,17.64,17.65,59270.14450159196,6.1439,6.1509,6.1404,6.1439,59270.1445
2006-04-03 10:35:00,17.65,17.65,17.62,17.63,62943.91378888072,6.1439,6.1439,6.1335,6.1369,62943.9138
2006-04-03 10:40:00,17.63,17.64,17.61,17.63,36860.15184913054,6.1369,6.1404,6.13,6.1369,36860.1518
2006-04-03 10:45:00,17.63,17.66,17.61,17.66,34043.59539554249,6.1369,6.1474,6.13,6.1474,34043.5954
2006-04-03 10:50:00,17.66,17.66,17.63,17.64,44942.44428116581,6.1474,6.1474,6.1369,6.1404,44942.4443
2006-04-03 10:55:00,17.64,17.65,17.61,17.63,50085.72128337007,6.1404,6.1439,6.13,6.1369,50085.7213
2006-04-03 11:00:00,17.63,17.64,17.57,17.57,30737.20303698261,6.1369,6.1404,6.1161,6.1161,30737.203
2006-04-03 11:05:00,17.57,17.57,17.52,17.55,75557.18834190545,6.1161,6.1161,6.0987,6.1091,75557.1883
2006-04-03 11:10:00,17.55,17.56,17.53,17.55,37227.52877785941,6.1091,6.1126,6.1021,6.1091,37227.5288
2006-04-03 11:15:00,17.55,17.57,17.52,17.57,94660.788635807,6.1091,6.1161,6.0987,6.1161,94660.7886
2006-04-03 11:20:00,17.57,17.59,17.56,17.59,33921.13641929953,6.1161,6.123,6.1126,6.123,33921.1364
2006-04-03 11:25:00,17.59,17.6,17.57,17.57,30492.28508449669,6.123,6.1265,6.1161,6.1161,30492.2851
2006-04-03 11:30:00,17.57,17.58,17.55,17.55,25226.54910604947,6.1161,6.1195,6.1091,6.1091,25226.5491
2006-04-03 11:35:00,17.55,17.59,17.55,17.56,49840.80333088415,6.1091,6.123,6.1091,6.1126,49840.8033
2006-04-03 11:40:00,17.55,17.57,17.52,17.53,32084.25177565516,6.1091,6.1161,6.0987,6.1021,32084.2518
2006-04-03 11:45:00,17.53,17.61,17.53,17.59,47146.70585353906,6.1021,6.13,6.1021,6.123,47146.7059
2006-04-03 11:50:00,17.59,17.59,17.56,17.59,125397.9916727896,6.123,6.123,6.1126,6.123,125397.9917
2006-04-03 11:55:00,17.58,17.6,17.57,17.6,28043.10555963752,6.1195,6.1265,6.1161,6.1265,28043.1056
2006-04-03 12:00:00,17.6,17.65,17.6,17.64,76047.02424687729,6.1265,6.1439,6.1265,6.1404,76047.0242
2006-04-03 12:05:00,17.64,17.66,17.61,17.66,85843.74234631399,6.1404,6.1474,6.13,6.1474,85843.7423
2006-04-03 12:10:00,17.66,17.67,17.64,17.66,48983.59049718344,6.1474,6.1509,6.1404,6.1474,48983.5905
2006-04-03 12:15:00,17.66,17.7,17.65,17.7,39799.16727896155,6.1474,6.1613,6.1439,6.1613,39799.1673
2006-04-03 12:20:00,17.7,17.71,17.67,17.71,51065.39309331374,6.1613,6.1648,6.1509,6.1648,51065.3931
2006-04-03 12:25:00,17.7,17.71,17.7,17.7,22042.61572373255,6.1613,6.1648,6.1613,6.1613,22042.6157
2006-04-03 12:30:00,17.71,17.74,17.69,17.72,98701.93485182464,6.1648,6.1752,6.1578,6.1683,98701.9349
2006-04-03 12:35:00,17.73,17.73,17.67,17.7,51065.39309331374,6.1718,6.1718,6.1509,6.1613,51065.3931
2006-04-03 12:40:00,17.7,17.72,17.7,17.7,19715.895175116333,6.1613,6.1683,6.1613,6.1613,19715.8952
2006-04-03 12:45:00,17.7,17.72,17.7,17.72,45799.65711486652,6.1613,6.1683,6.1613,6.1683,45799.6571
2006-04-03 12:50:00,17.72,17.74,17.71,17.73,44330.14939995101,6.1683,6.1752,6.1648,6.1718,44330.1494
2006-04-03 12:55:00,17.72,17.74,17.7,17.74,30737.20303698261,6.1683,6.1752,6.1613,6.1752,30737.203
2006-04-03 13:00:00,17.74,17.74,17.7,17.7,20695.56698506,6.1752,6.1752,6.1613,6.1613,20695.567
2006-04-03 13:05:00,17.7,17.7,17.68,17.7,19960.81312760225,6.1613,6.1613,6.1543,6.1613,19960.8131
2006-04-03 13:10:00,17.7,17.74,17.69,17.74,45309.82120989468,6.1613,6.1752,6.1578,6.1752,45309.8212
2006-04-03 13:15:00,17.74,17.74,17.71,17.73,27063.43374969385,6.1752,6.1752,6.1648,6.1718,27063.4337
2006-04-03 13:20:00,17.72,17.76,17.71,17.73,27920.64658339456,6.1683,6.1822,6.1648,6.1718,27920.6466
2006-04-03 13:25:00,17.74,17.75,17.73,17.74,25961.302963507223,6.1752,6.1787,6.1718,6.1752,25961.303
2006-04-03 13:30:00,17.74,17.74,17.66,17.7,31104.579965711484,6.1752,6.1752,6.1474,6.1613,31104.58
2006-04-03 13:35:00,17.69,17.7,17.66,17.67,13960.32329169728,6.1578,6.1613,6.1474,6.1509,13960.3233
2006-04-03 13:40:00,17.68,17.69,17.67,17.68,21430.320842517754,6.1543,6.1578,6.1509,6.1543,21430.3208
2006-04-03 13:45:00,17.68,17.68,17.65,17.66,40656.38011266226,6.1543,6.1543,6.1439,6.1474,40656.3801
2006-04-03 13:50:00,17.67,17.69,17.65,17.69,52045.06490325741,6.1509,6.1578,6.1439,6.1578,52045.0649
2006-04-03 13:55:00,17.68,17.7,17.66,17.7,70658.82929218712,6.1543,6.1613,6.1474,6.1613,70658.8293
2006-04-03 14:00:00,17.69,17.71,17.67,17.69,42493.26475630664,6.1578,6.1648,6.1509,6.1578,42493.2648
2006-04-03 14:05:00,17.7,17.7,17.66,17.67,25104.090129806515,6.1613,6.1613,6.1474,6.1509,25104.0901
2006-04-03 14:10:00,17.67,17.68,17.65,17.65,64168.50355131031,6.1509,6.1543,6.1439,6.1439,64168.5036
2006-04-03 14:15:00,17.65,17.65,17.61,17.64,73475.38574577516,6.1439,6.1439,6.13,6.1404,73475.3857
2006-04-03 14:20:00,17.64,17.65,17.64,17.64,21675.238795003672,6.1404,6.1439,6.1404,6.1404,21675.2388
2006-04-03 14:25:00,17.63,17.64,17.61,17.61,63066.37276512368,6.1369,6.1404,6.13,6.13,63066.3728
2006-04-03 14:30:00,17.61,17.64,17.59,17.61,135072.25079598333,6.13,6.1404,6.123,6.13,135072.2508
2006-04-03 14:35:00,17.6,17.63,17.58,17.58,69924.07543472936,6.1265,6.1369,6.1195,6.1195,69924.0754
2006-04-03 14:40:00,17.58,17.59,17.55,17.56,42983.10066127847,6.1195,6.123,6.1091,6.1126,42983.1007
2006-04-03 14:45:00,17.56,17.59,17.55,17.58,45554.7391623806,6.1126,6.123,6.1091,6.1195,45554.7392
2006-04-03 14:50:00,17.58,17.58,17.54,17.56,68454.56771981386,6.1195,6.1195,6.1056,6.1126,68454.5677
2006-04-03 14:55:00,17.56,17.56,17.53,17.54,46289.49301983835,6.1126,6.1126,6.1021,6.1056,46289.493
2006-04-03 15:00:00,17.55,17.56,17.53,17.56,51310.31104579965,6.1091,6.1126,6.1021,6.1126,51310.311
2006-04-03 15:05:00,17.57,17.59,17.57,17.57,30982.120989468527,6.1161,6.123,6.1161,6.1161,30982.121
2006-04-03 15:10:00,17.57,17.57,17.55,17.56,33431.3005143277,6.1161,6.1161,6.1091,6.1126,33431.3005
2006-04-03 15:15:00,17.55,17.56,17.53,17.54,32696.546656869945,6.1091,6.1126,6.1021,6.1056,32696.5467
2006-04-03 15:20:00,17.54,17.58,17.54,17.57,43840.31349497918,6.1056,6.1195,6.1056,6.1161,43840.3135
2006-04-03 15:25:00,17.57,17.58,17.57,17.57,43962.77247122214,6.1161,6.1195,6.1161,6.1161,43962.7725
2006-04-03 15:30:00,17.57,17.57,17.52,17.52,77149.15503306391,6.1161,6.1161,6.0987,6.0987,77149.155
2006-04-03 15:35:00,17.52,17.52,17.43,17.5,126132.74553024735,6.0987,6.0987,6.0673,6.0917,126132.7455
2006-04-03 15:40:00,17.5,17.5,17.39,17.39,86945.87313250061,6.0917,6.0917,6.0534,6.0534,86945.8731
2006-04-03 15:45:00,17.39,17.42,17.33,17.41,171565.025716385,6.0534,6.0638,6.0325,6.0604,171565.0257
2006-04-03 15:50:00,17.41,17.44,17.41,17.44,154298.31006612783,6.0604,6.0708,6.0604,6.0708,154298.3101
2006-04-03 15:55:00,17.44,17.46,17.43,17.45,115356.355620867,6.0708,6.0778,6.0673,6.0743,115356.3556
2006-04-04 09:30:00,17.39,17.48,17.37,17.41,50208.18025961303,6.0534,6.0847,6.0464,6.0604,50208.1803
2006-04-04 09:35:00,17.4,17.41,17.39,17.4,35268.185157972075,6.0569,6.0604,6.0534,6.0569,35268.1852
2006-04-04 09:40:00,17.4,17.43,17.39,17.39,84986.52951261327,6.0569,6.0673,6.0534,6.0534,84986.5295
2006-04-04 09:45:00,17.39,17.41,17.35,17.38,78496.20377173646,6.0534,6.0604,6.0395,6.0499,78496.2038
2006-04-04 09:50:00,17.38,17.43,17.37,17.41,79230.95762919422,6.0499,6.0673,6.0464,6.0604,79230.9576
2006-04-04 09:55:00,17.41,17.46,17.4,17.45,43962.77247122214,6.0604,6.0778,6.0569,6.0743,43962.7725
2006-04-04 10:00:00,17.45,17.52,17.45,17.52,39431.790350232666,6.0743,6.0987,6.0743,6.0987,39431.7904
2006-04-04 10:05:00,17.49,17.57,17.49,17.52,75189.81141317658,6.0882,6.1161,6.0882,6.0987,75189.8114
2006-04-04 10:10:00,17.52,17.54,17.48,17.48,32819.0056331129,6.0987,6.1056,6.0847,6.0847,32819.0056
2006-04-04 10:15:00,17.48,17.49,17.45,17.46,34166.05437178545,6.0847,6.0882,6.0743,6.0778,34166.0544
2006-04-04 10:20:00,17.46,17.47,17.42,17.43,51922.60592701445,6.0778,6.0812,6.0638,6.0673,51922.6059
2006-04-04 10:25:00,17.43,17.47,17.43,17.44,59515.06245407788,6.0673,6.0812,6.0673,6.0708,59515.0625
2006-04-04 10:30:00,17.43,17.43,17.41,17.43,49228.50844966936,6.0673,6.0673,6.0604,6.0673,49228.5084
2006-04-04 10:35:00,17.42,17.42,17.37,17.37,96375.2143032084,6.0638,6.0638,6.0464,6.0464,96375.2143
2006-04-04 10:40:00,17.36,17.39,17.36,17.37,97967.18099436688,6.043,6.0534,6.043,6.0464,97967.181
2006-04-04 10:45:00,17.36,17.43,17.36,17.41,35268.185157972075,6.043,6.0673,6.043,6.0604,35268.1852
2006-04-04 10:50:00,17.4,17.41,17.36,17.36,51555.22899828557,6.0569,6.0604,6.043,6.043,51555.229
2006-04-04 10:55:00,17.36,17.38,17.35,17.36,64658.33945628214,6.043,6.0499,6.0395,6.043,64658.3395
2006-04-04 11:00:00,17.36,17.4,17.35,17.37,38207.20058780308,6.043,6.0569,6.0395,6.0464,38207.2006
2006-04-04 11:05:00,17.37,17.37,17.33,17.34,103845.2118540289,6.0464,6.0464,6.0325,6.036,103845.2119
2006-04-04 11:10:00,17.34,17.37,17.33,17.34,30247.36713201077,6.036,6.0464,6.0325,6.036,30247.3671
2006-04-04 11:15:00,17.34,17.39,17.34,17.37,23022.28753367621,6.036,6.0534,6.036,6.0464,23022.2875
2006-04-04 11:20:00,17.37,17.38,17.35,17.38,38207.20058780308,6.0464,6.0499,6.0395,6.0499,38207.2006
2006-04-04 11:25:00,17.37,17.38,17.35,17.36,35145.726181729115,6.0464,6.0499,6.0395,6.043,35145.7262
2006-04-04 11:30:00,17.36,17.38,17.35,17.36,94048.4937545922,6.043,6.0499,6.0395,6.043,94048.4938
2006-04-04 11:35:00,17.37,17.4,17.36,17.39,43105.55963752143,6.0464,6.0569,6.043,6.0534,43105.5596
2006-04-04 11:40:00,17.39,17.41,17.37,17.41,29390.154298310063,6.0534,6.0604,6.0464,6.0604,29390.1543
2006-04-04 11:45:00,17.41,17.43,17.38,17.39,22654.91060494734,6.0604,6.0673,6.0499,6.0534,22654.9106
2006-04-04 11:50:00,17.39,17.42,17.36,17.41,40289.00318393338,6.0534,6.0638,6.043,6.0604,40289.0032
2006-04-04 11:55:00,17.41,17.41,17.39,17.4,101151.1143766838,6.0604,6.0604,6.0534,6.0569,101151.1144
2006-04-04 12:00:00,17.4,17.45,17.39,17.43,23634.58241489101,6.0569,6.0743,6.0534,6.0673,23634.5824
2006-04-04 12:05:00,17.43,17.43,17.39,17.39,19226.0592701445,6.0673,6.0673,6.0534,6.0534,19226.0593
2006-04-04 12:10:00,17.39,17.39,17.37,17.39,17879.010531471955,6.0534,6.0534,6.0464,6.0534,17879.0105
2006-04-04 12:15:00,17.39,17.44,17.39,17.39,24981.63115356356,6.0534,6.0708,6.0534,6.0534,24981.6312
2006-04-04 12:20:00,17.39,17.46,17.38,17.41,79108.49865295125,6.0534,6.0778,6.0499,6.0604,79108.4987
2006-04-04 12:25:00,17.41,17.44,17.4,17.4,25349.008082292432,6.0604,6.0708,6.0569,6.0569,25349.0081
2006-04-04 12:30:00,17.4,17.42,17.39,17.42,47269.16482978202,6.0569,6.0638,6.0534,6.0638,47269.1648
2006-04-04 12:35:00,17.41,17.41,17.39,17.4,22409.992652461424,6.0604,6.0604,6.0534,6.0569,22409.9927
2006-04-04 12:40:00,17.41,17.43,17.39,17.42,23267.205486162133,6.0604,6.0673,6.0534,6.0638,23267.2055
2006-04-04 12:45:00,17.42,17.43,17.39,17.39,22899.82855743326,6.0638,6.0673,6.0534,6.0534,22899.8286
2006-04-04 12:50:00,17.39,17.4,17.39,17.39,23634.58241489101,6.0534,6.0569,6.0534,6.0534,23634.5824
2006-04-04 12:55:00,17.39,17.4,17.39,17.39,20083.27210384521,6.0534,6.0569,6.0534,6.0534,20083.2721
2006-04-04 13:00:00,17.4,17.4,17.39,17.39,16776.87974528533,6.0569,6.0569,6.0534,6.0534,16776.8797
2006-04-04 13:05:00,17.39,17.43,17.39,17.42,19593.436198873376,6.0534,6.0673,6.0534,6.0638,19593.4362
2006-04-04 13:10:00,17.43,17.43,17.4,17.42,29022.77736958119,6.0673,6.0673,6.0569,6.0638,29022.7774
2006-04-04 13:15:00,17.42,17.44,17.4,17.42,66617.68307616947,6.0638,6.0708,6.0569,6.0638,66617.6831
2006-04-04 13:20:00,17.43,17.43,17.41,17.41,50453.09821209894,6.0673,6.0673,6.0604,6.0604,50453.0982
2006-04-04 13:25:00,17.4,17.41,17.39,17.39,37472.446730345335,6.0569,6.0604,6.0534,6.0534,37472.4467
2006-04-04 13:30:00,17.39,17.4,17.39,17.39,53637.031594415865,6.0534,6.0569,6.0534,6.0534,53637.0316
2006-04-04 13:35:00,17.39,17.39,17.35,17.36,34533.43130051433,6.0534,6.0534,6.0395,6.043,34533.4313
2006-04-04 13:40:00,17.36,17.36,17.31,17.31,61474.40607396522,6.043,6.043,6.0256,6.0256,61474.4061
2006-04-04 13:45:00,17.31,17.34,17.31,17.32,38819.49546901788,6.0256,6.036,6.0256,6.029,38819.4955
2006-04-04 13:50:00,17.33,17.39,17.33,17.38,55106.53930933137,6.0325,6.0534,6.0325,6.0499,55106.5393
2006-04-04 13:55:00,17.39,17.42,17.36,17.41,42003.4288513348,6.0534,6.0638,6.043,6.0604,42003.4289
2006-04-04 14:00:00,17.4,17.42,17.39,17.39,18736.223365172667,6.0569,6.0638,6.0534,6.0534,18736.2234
2006-04-04 14:05:00,17.39,17.39,17.33,17.34,31104.579965711484,6.0534,6.0534,6.0325,6.036,31104.58
2006-04-04 14:10:00,17.33,17.43,17.33,17.43,47146.70585353906,6.0325,6.0673,6.0325,6.0673,47146.7059
2006-04-04 14:15:00,17.43,17.44,17.38,17.44,37227.52877785941,6.0673,6.0708,6.0499,6.0708,37227.5288
2006-04-04 14:20:00,17.44,17.5,17.43,17.44,53759.490570658825,6.0708,6.0917,6.0673,6.0708,53759.4906
2006-04-04 14:25:00,17.45,17.47,17.43,17.44,39921.6262552045,6.0743,6.0812,6.0673,6.0708,39921.6263
2006-04-04 14:30:00,17.44,17.46,17.39,17.4,59025.226549106046,6.0708,6.0778,6.0534,6.0569,59025.2265
2006-04-04 14:35:00,17.39,17.41,17.38,17.41,32084.25177565516,6.0534,6.0604,6.0499,6.0604,32084.2518
2006-04-04 14:40:00,17.41,17.43,17.39,17.39,18491.30541268675,6.0604,6.0673,6.0534,6.0534,18491.3054
2006-04-04 14:45:00,17.39,17.4,17.38,17.39,16531.96179279941,6.0534,6.0569,6.0499,6.0534,16531.9618
2006-04-04 14:50:00,17.39,17.43,17.38,17.43,42248.34680382072,6.0534,6.0673,6.0499,6.0673,42248.3468
2006-04-04 14:55:00,17.43,17.44,17.43,17.43,49106.0494734264,6.0673,6.0708,6.0673,6.0673,49106.0495
2006-04-04 15:00:00,17.43,17.44,17.41,17.41,51800.14695077149,6.0673,6.0708,6.0604,6.0604,51800.147
2006-04-04 15:05:00,17.4,17.4,17.37,17.39,163727.65123683563,6.0569,6.0569,6.0464,6.0534,163727.6512
2006-04-04 15:10:00,17.39,17.39,17.34,17.38,36370.31594415871,6.0534,6.0534,6.036,6.0499,36370.3159
2006-04-04 15:15:00,17.38,17.39,17.36,17.37,36370.31594415871,6.0499,6.0534,6.043,6.0464,36370.3159
2006-04-04 15:20:00,17.38,17.43,17.38,17.4,32329.16972814107,6.0499,6.0673,6.0499,6.0569,32329.1697
2006-04-04 15:25:00,17.4,17.41,17.38,17.39,65393.09331373989,6.0569,6.0604,6.0499,6.0534,65393.0933
2006-04-04 15:30:00,17.39,17.41,17.38,17.38,43595.39554249327,6.0534,6.0604,6.0499,6.0499,43595.3955
2006-04-04 15:35:00,17.39,17.41,17.39,17.4,80945.38329659564,6.0534,6.0604,6.0534,6.0569,80945.3833
2006-04-04 15:40:00,17.4,17.44,17.39,17.43,77394.07298554984,6.0569,6.0708,6.0534,6.0673,77394.073
2006-04-04 15:45:00,17.43,17.44,17.39,17.39,56331.12907176096,6.0673,6.0708,6.0534,6.0534,56331.1291
2006-04-04 15:50:00,17.39,17.41,17.39,17.39,71148.66519715895,6.0534,6.0604,6.0534,6.0534,71148.6652
2006-04-04 15:55:00,17.4,17.43,17.39,17.43,64413.42150379622,6.0569,6.0673,6.0534,6.0673,64413.4215
2006-04-05 09:30:00,17.57,17.73,17.57,17.65,113274.5530247367,6.1161,6.1718,6.1161,6.1439,113274.553
2006-04-05 09:35:00,17.65,17.68,17.58,17.65,45432.28018613764,6.1439,6.1543,6.1195,6.1439,45432.2802
2006-04-05 09:40:00,17.65,17.7,17.61,17.61,55841.29316678912,6.1439,6.1613,6.13,6.13,55841.2932
2006-04-05 09:45:00,17.61,17.64,17.57,17.6,86211.11927504286,6.13,6.1404,6.1161,6.1265,86211.1193
2006-04-05 09:50:00,17.61,17.63,17.6,17.62,32329.16972814107,6.13,6.1369,6.1265,6.1335,32329.1697
2006-04-05 09:55:00,17.61,17.62,17.57,17.6,48983.59049718344,6.13,6.1335,6.1161,6.1265,48983.5905
2006-04-05 10:00:00,17.61,17.66,17.57,17.66,86578.49620377173,6.13,6.1474,6.1161,6.1474,86578.4962
2006-04-05 10:05:00,17.66,17.67,17.62,17.65,82292.43203526818,6.1474,6.1509,6.1335,6.1439,82292.432
2006-04-05 10:10:00,17.65,17.7,17.65,17.69,66495.22409992652,6.1439,6.1613,6.1439,6.1578,66495.2241
2006-04-05 10:15:00,17.68,17.71,17.66,17.7,55106.53930933137,6.1543,6.1648,6.1474,6.1613,55106.5393
2006-04-05 10:20:00,17.7,17.74,17.69,17.72,130296.35072250797,6.1613,6.1752,6.1578,6.1683,130296.3507
2006-04-05 10:25:00,17.72,17.74,17.7,17.7,108988.48885623316,6.1683,6.1752,6.1613,6.1613,108988.4889
2006-04-05 10:30:00,17.7,17.76,17.69,17.76,116948.32231202548,6.1613,6.1822,6.1578,6.1822,116948.3223
2006-04-05 10:35:00,17.76,17.79,17.74,17.78,92578.9860396767,6.1822,6.1926,6.1752,6.1892,92578.986
2006-04-05 10:40:00,17.79,17.79,17.74,17.74,35758.02106294391,6.1926,6.1926,6.1752,6.1752,35758.0211
2006-04-05 10:45:00,17.74,17.82,17.73,17.8,126867.49938770512,6.1752,6.2031,6.1718,6.1961,126867.4994
2006-04-05 10:50:00,17.81,17.84,17.79,17.83,87925.54494244428,6.1996,6.21,6.1926,6.2066,87925.5449
2006-04-05 10:55:00,17.83,17.83,17.74,17.74,63188.83174136664,6.2066,6.2066,6.1752,6.1752,63188.8317
2006-04-05 11:00:00,17.74,17.78,17.72,17.77,53881.949546901786,6.1752,6.1892,6.1683,6.1857,53881.9495
2006-04-05 11:05:00,17.77,17.78,17.7,17.75,71271.1241734019,6.1857,6.1892,6.1613,6.1787,71271.1242
2006-04-05 11:10:00,17.75,17.8,17.74,17.76,66005.38819495469,6.1787,6.1961,6.1752,6.1822,66005.3882
2006-04-05 11:15:00,17.76,17.83,17.75,17.83,40656.38011266226,6.1822,6.2066,6.1787,6.2066,40656.3801
2006-04-05 11:20:00,17.83,17.84,17.82,17.82,52167.52387950036,6.2066,6.21,6.2031,6.2031,52167.5239
2006-04-05 11:25:00,17.83,17.83,17.82,17.83,67229.97795738427,6.2066,6.2066,6.2031,6.2066,67229.978
2006-04-05 11:30:00,17.82,17.83,17.79,17.83,86456.03722752877,6.2031,6.2066,6.1926,6.2066,86456.0372
2006-04-05 11:35:00,17.83,17.83,17.79,17.8,65515.55228998285,6.2066,6.2066,6.1926,6.1961,65515.5523
2006-04-05 11:40:00,17.81,17.84,17.8,17.83,51310.31104579965,6.1996,6.21,6.1961,6.2066,51310.311
2006-04-05 11:45:00,17.83,17.84,17.8,17.83,79353.41660543717,6.2066,6.21,6.1961,6.2066,79353.4166
2006-04-05 11:50:00,17.83,17.87,17.83,17.85,44942.44428116581,6.2066,6.2205,6.2066,6.2135,44942.4443
2006-04-05 11:55:00,17.86,17.88,17.85,17.86,37349.98775410237,6.217,6.224,6.2135,6.217,37349.9878
2006-04-05 12:00:00,17.88,17.9,17.83,17.85,74087.68062698995,6.224,6.2309,6.2066,6.2135,74087.6806
2006-04-05 12:05:00,17.87,17.9,17.85,17.88,68209.64976732794,6.2205,6.2309,6.2135,6.224,68209.6498
2006-04-05 12:10:00,17.88,17.89,17.86,17.87,33063.92358559882,6.224,6.2275,6.217,6.2205,33063.9236
2006-04-05 12:15:00,17.88,17.9,17.88,17.89,34043.59539554249,6.224,6.2309,6.224,6.2275,34043.5954
2006-04-05 12:20:00,17.9,17.92,17.89,17.92,41758.51089884888,6.2309,6.2379,6.2275,6.2379,41758.5109
2006-04-05 12:25:00,17.92,17.92,17.91,17.92,89639.9706098457,6.2379,6.2379,6.2344,6.2379,89639.9706
2006-04-05 12:30:00,17.92,17.92,17.87,17.88,95762.91942199362,6.2379,6.2379,6.2205,6.224,95762.9194
2006-04-05 12:35:00,17.88,17.88,17.81,17.83,88905.21675238795,6.224,6.224,6.1996,6.2066,88905.2168
2006-04-05 12:40:00,17.83,17.89,17.82,17.86,84129.31667891255,6.2066,6.2275,6.2031,6.217,84129.3167
2006-04-05 12:45:00,17.85,17.87,17.84,17.86,58780.308596620125,6.2135,6.2205,6.21,6.217,58780.3086
2006-04-05 12:50:00,17.86,17.86,17.83,17.83,38452.118540289,6.217,6.217,6.2066,6.2066,38452.1185
2006-04-05 12:55:00,17.83,17.87,17.83,17.85,35390.64413421504,6.2066,6.2205,6.2066,6.2135,35390.6441
2006-04-05 13:00:00,17.85,17.9,17.84,17.87,68577.02669605681,6.2135,6.2309,6.21,6.2205,68577.0267
2006-04-05 13:05:00,17.88,17.9,17.87,17.89,45799.65711486652,6.224,6.2309,6.2205,6.2275,45799.6571
2006-04-05 13:10:00,17.88,17.91,17.88,17.91,58902.767572863086,6.224,6.2344,6.224,6.2344,58902.7676
2006-04-05 13:15:00,17.91,17.93,17.91,17.92,99559.14768552534,6.2344,6.2414,6.2344,6.2379,99559.1477
2006-04-05 13:20:00,17.92,17.94,17.91,17.92,56576.04702424687,6.2379,6.2449,6.2344,6.2379,56576.047
2006-04-05 13:25:00,17.92,17.95,17.92,17.95,21307.8618662748,6.2379,6.2483,6.2379,6.2483,21307.8619
2006-04-05 13:30:00,17.94,17.96,17.91,17.95,129561.5968650502,6.2449,6.2518,6.2344,6.2483,129561.5969
2006-04-05 13:35:00,17.95,17.96,17.92,17.92,36737.69287288758,6.2483,6.2518,6.2379,6.2379,36737.6929
2006-04-05 13:40:00,17.92,17.96,17.92,17.96,69434.23952975753,6.2379,6.2518,6.2379,6.2518,69434.2395
2006-04-05 13:45:00,17.95,17.96,17.93,17.93,34288.513348028406,6.2483,6.2518,6.2414,6.2414,34288.5133
2006-04-05 13:50:00,17.94,17.96,17.93,17.95,57065.88292921871,6.2449,6.2518,6.2414,6.2483,57065.8829
2006-04-05 13:55:00,17.96,17.96,17.95,17.95,24859.1721773206,6.2518,6.2518,6.2483,6.2483,24859.1722
2006-04-05 14:00:00,17.95,17.95,17.9,17.92,43840.31349497918,6.2483,6.2483,6.2309,6.2379,43840.3135
2006-04-05 14:05:00,17.91,17.95,17.91,17.95,27063.43374969385,6.2344,6.2483,6.2344,6.2483,27063.4337
2006-04-05 14:10:00,17.95,17.96,17.94,17.94,57065.88292921871,6.2483,6.2518,6.2449,6.2449,57065.8829
2006-04-05 14:15:00,17.95,17.96,17.94,17.96,68577.02669605681,6.2483,6.2518,6.2449,6.2518,68577.0267
2006-04-05 14:20:00,17.96,17.97,17.95,17.96,41636.051922605926,6.2518,6.2553,6.2483,6.2518,41636.0519
2006-04-05 14:25:00,17.95,17.96,17.93,17.94,35145.726181729115,6.2483,6.2518,6.2414,6.2449,35145.7262
2006-04-05 14:30:00,17.95,17.97,17.92,17.93,75557.18834190545,6.2483,6.2553,6.2379,6.2414,75557.1883
2006-04-05 14:35:00,17.93,17.95,17.93,17.95,45554.7391623806,6.2414,6.2483,6.2414,6.2483,45554.7392
2006-04-05 14:40:00,17.95,17.96,17.95,17.95,41391.133970120005,6.2483,6.2518,6.2483,6.2483,41391.134
2006-04-05 14:45:00,17.96,17.96,17.95,17.96,44207.69042370805,6.2518,6.2518,6.2483,6.2518,44207.6904
2006-04-05 14:50:00,17.96,17.96,17.95,17.96,30492.28508449669,6.2518,6.2518,6.2483,6.2518,30492.2851
2006-04-05 14:55:00,17.96,17.97,17.95,17.97,42493.26475630664,6.2518,6.2553,6.2483,6.2553,42493.2648
2006-04-05 15:00:00,17.96,17.97,17.89,17.89,59270.14450159196,6.2518,6.2553,6.2275,6.2275,59270.1445
2006-04-05 15:05:00,17.89,17.9,17.87,17.88,58780.308596620125,6.2275,6.2309,6.2205,6.224,58780.3086
2006-04-05 15:10:00,17.88,17.9,17.87,17.89,45187.36223365172,6.224,6.2309,6.2205,6.2275,45187.3622
2006-04-05 15:15:00,17.89,17.93,17.88,17.91,30982.120989468527,6.2275,6.2414,6.224,6.2344,30982.121
2006-04-05 15:20:00,17.9,17.97,17.9,17.92,106049.47342640215,6.2309,6.2553,6.2309,6.2379,106049.4734
2006-04-05 15:25:00,17.91,17.94,17.89,17.9,53392.11364192995,6.2344,6.2449,6.2275,6.2309,53392.1136
2006-04-05 15:30:00,17.89,17.92,17.87,17.88,92089.15013470486,6.2275,6.2379,6.2205,6.224,92089.1501
2006-04-05 15:35:00,17.88,17.93,17.88,17.92,117315.69924075434,6.224,6.2414,6.224,6.2379,117315.6992
2006-04-05 15:40:00,17.91,17.94,17.91,17.92,89272.59368111682,6.2344,6.2449,6.2344,6.2379,89272.5937
2006-04-05 15:45:00,17.92,17.94,17.9,17.9,133970.1200097967,6.2379,6.2449,6.2309,6.2309,133970.12
2006-04-05 15:50:00,17.91,17.94,17.9,17.92,125765.36860151848,6.2344,6.2449,6.2309,6.2379,125765.3686
2006-04-05 15:55:00,17.92,17.93,17.89,17.92,105559.63752143033,6.2379,6.2414,6.2275,6.2379,105559.6375
2006-04-06 09:30:00,17.99,18.01,17.97,17.97,128949.3019838354,6.2623,6.2692,6.2553,6.2553,128949.302
2006-04-06 09:35:00,17.98,18.13,17.97,18.09,67107.51898114131,6.2588,6.311,6.2553,6.2971,67107.519
2006-04-06 09:40:00,18.1,18.13,18.06,18.12,50820.47514082782,6.3006,6.311,6.2866,6.3075,50820.4751
2006-04-06 09:45:00,18.1,18.12,18.01,18.03,75067.35243693362,6.3006,6.3075,6.2692,6.2762,75067.3524
2006-04-06 09:50:00,18.03,18.04,18.01,18.01,74944.89346069067,6.2762,6.2797,6.2692,6.2692,74944.8935
2006-04-06 09:55:00,18.01,18.04,17.99,18.04,55841.29316678912,6.2692,6.2797,6.2623,6.2797,55841.2932
2006-04-06 10:00:00,18.02,18.03,17.99,18.02,25961.302963507223,6.2727,6.2762,6.2623,6.2727,25961.303
2006-04-06 10:05:00,18.03,18.07,18.01,18.06,66740.14205241244,6.2762,6.2901,6.2692,6.2866,66740.1421
2006-04-06 10:10:00,18.06,18.07,18.04,18.06,78006.36786676463,6.2866,6.2901,6.2797,6.2866,78006.3679
2006-04-06 10:15:00,18.05,18.06,17.99,18.02,42248.34680382072,6.2831,6.2866,6.2623,6.2727,42248.3468
2006-04-06 10:20:00,18.01,18.02,17.99,18.01,64168.50355131031,6.2692,6.2727,6.2623,6.2692,64168.5036
2006-04-06 10:25:00,18.01,18.02,18.0,18.01,43472.936566250304,6.2692,6.2727,6.2657,6.2692,43472.9366
2006-04-06 10:30:00,18.01,18.01,17.96,17.97,118785.20695566984,6.2692,6.2692,6.2518,6.2553,118785.207
2006-04-06 10:35:00,17.97,18.01,17.97,18.0,41636.051922605926,6.2553,6.2692,6.2553,6.2657,41636.0519
2006-04-06 10:40:00,18.0,18.02,17.99,18.0,83272.10384521185,6.2657,6.2727,6.2623,6.2657,83272.1038
2006-04-06 10:45:00,18.0,18.05,18.0,18.04,43962.77247122214,6.2657,6.2831,6.2657,6.2797,43962.7725
2006-04-06 10:50:00,18.05,18.09,18.05,18.09,105804.55547391625,6.2831,6.2971,6.2831,6.2971,105804.5555
2006-04-06 10:55:00,18.09,18.09,18.04,18.06,50085.72128337007,6.2971,6.2971,6.2797,6.2866,50085.7213
2006-04-06 11:00:00,18.06,18.1,18.06,18.1,53147.19568944403,6.2866,6.3006,6.2866,6.3006,53147.1957
2006-04-06 11:05:00,18.11,18.15,18.09,18.13,128459.46607886357,6.304,6.318,6.2971,6.311,128459.4661
2006-04-06 11:10:00,18.13,18.16,18.11,18.11,40289.00318393338,6.311,6.3214,6.304,6.304,40289.0032
2006-04-06 11:15:00,18.12,18.14,18.09,18.14,88537.83982365907,6.3075,6.3145,6.2971,6.3145,88537.8398
2006-04-06 11:20:00,18.13,18.18,18.13,18.17,151604.21258878274,6.311,6.3284,6.311,6.3249,151604.2126
2006-04-06 11:25:00,18.17,18.17,18.14,18.14,39799.16727896155,6.3249,6.3249,6.3145,6.3145,39799.1673
2006-04-06 11:30:00,18.14,18.17,18.13,18.16,57800.636786676456,6.3145,6.3249,6.311,6.3214,57800.6368
2006-04-06 11:35:00,18.16,18.19,18.15,18.19,54126.8674993877,6.3214,6.3319,6.318,6.3319,54126.8675
2006-04-06 11:40:00,18.19,18.21,18.18,18.19,78128.82684300758,6.3319,6.3388,6.3284,6.3319,78128.8268
2006-04-06 11:45:00,18.19,18.23,18.19,18.22,117927.99412196912,6.3319,6.3458,6.3319,6.3423,117927.9941
2006-04-06 11:50:00,18.21,18.22,18.16,18.18,86823.41415625764,6.3388,6.3423,6.3214,6.3284,86823.4142
2006-04-06 11:55:00,18.16,18.2,18.16,18.19,168503.55131031104,6.3214,6.3354,6.3214,6.3319,168503.5513
2006-04-06 12:00:00,18.19,18.22,18.19,18.2,116213.5684545677,6.3319,6.3423,6.3319,6.3354,116213.5685
2006-04-06 12:05:00,18.19,18.2,18.18,18.19,50208.18025961303,6.3319,6.3354,6.3284,6.3319,50208.1803
2006-04-06 12:10:00,18.19,18.25,18.19,18.25,89884.88856233162,6.3319,6.3528,6.3319,6.3528,89884.8886
2006-04-06 12:15:00,18.25,18.28,18.24,18.25,99436.6887092824,6.3528,6.3632,6.3493,6.3528,99436.6887
2006-04-06 12:20:00,18.25,18.29,18.21,18.25,211364.19299534653,6.3528,6.3667,6.3388,6.3528,211364.193
2006-04-06 12:25:00,18.24,18.25,18.18,18.23,65882.92921871172,6.3493,6.3528,6.3284,6.3458,65882.9292
2006-04-06 12:30:00,18.23,18.23,18.21,18.22,44452.60837619397,6.3458,6.3458,6.3388,6.3423,44452.6084
2006-04-06 12:35:00,18.22,18.23,18.18,18.19,64290.96252755327,6.3423,6.3458,6.3284,6.3319,64290.9625
2006-04-06 12:40:00,18.18,18.19,18.18,18.19,34655.89027675729,6.3284,6.3319,6.3284,6.3319,34655.8903
2006-04-06 12:45:00,18.19,18.21,18.19,18.2,146216.01763409257,6.3319,6.3388,6.3319,6.3354,146216.0176
2006-04-06 12:50:00,18.21,18.22,18.16,18.17,28655.400440852314,6.3388,6.3423,6.3214,6.3249,28655.4004
2006-04-06 12:55:00,18.18,18.18,18.14,18.15,104947.34264021552,6.3284,6.3284,6.3145,6.318,104947.3426
2006-04-06 13:00:00,18.16,18.18,18.14,18.14,39921.6262552045,6.3214,6.3284,6.3145,6.3145,39921.6263
2006-04-06 13:05:00,18.15,18.15,18.11,18.12,190913.54396277247,6.318,6.318,6.304,6.3075,190913.544
2006-04-06 13:10:00,18.13,18.14,18.12,18.14,18001.469507714915,6.311,6.3145,6.3075,6.3145,18001.4695
2006-04-06 13:15:00,18.14,18.14,18.12,18.13,155767.81778104333,6.3145,6.3145,6.3075,6.311,155767.8178
2006-04-06 13:20:00,18.14,18.16,18.13,18.14,36370.31594415871,6.3145,6.3214,6.311,6.3145,36370.3159
2006-04-06 13:25:00,18.14,18.15,18.13,18.14,8449.669360764143,6.3145,6.318,6.311,6.3145,8449.6694
2006-04-06 13:30:00,18.15,18.16,18.14,18.14,17021.797697771246,6.318,6.3214,6.3145,6.3145,17021.7977
2006-04-06 13:35:00,18.14,18.17,18.14,18.15,44575.06735243693,6.3145,6.3249,6.3145,6.318,44575.0674
2006-04-06 13:40:00,18.15,18.17,18.13,18.15,218711.73156992407,6.318,6.3249,6.311,6.318,218711.7316
2006-04-06 13:45:00,18.14,18.17,18.12,18.15,82904.72691648298,6.3145,6.3249,6.3075,6.318,82904.7269
2006-04-06 13:50:00,18.16,18.19,18.15,18.18,73597.84472201811,6.3214,6.3319,6.318,6.3284,73597.8447
2006-04-06 13:55:00,18.18,18.19,18.15,18.17,67719.81386235611,6.3284,6.3319,6.318,6.3249,67719.8139
2006-04-06 14:00:00,18.17,18.19,18.17,18.19,32819.0056331129,6.3249,6.3319,6.3249,6.3319,32819.0056
2006-04-06 14:05:00,18.19,18.2,18.18,18.19,31104.579965711484,6.3319,6.3354,6.3284,6.3319,31104.58
2006-04-06 14:10:00,18.19,18.25,18.19,18.21,109478.324761205,6.3319,6.3528,6.3319,6.3388,109478.3248
2006-04-06 14:15:00,18.21,18.24,18.21,18.24,43472.936566250304,6.3388,6.3493,6.3388,6.3493,43472.9366
2006-04-06 14:20:00,18.23,18.24,18.23,18.23,24736.71320107764,6.3458,6.3493,6.3458,6.3458,24736.7132
2006-04-06 14:25:00,18.24,18.3,18.23,18.3,335047.7590007347,6.3493,6.3702,6.3458,6.3702,335047.759
2006-04-06 14:30:00,18.3,18.32,18.29,18.29,353171.6874846926,6.3702,6.3771,6.3667,6.3667,353171.6875
2006-04-06 14:35:00,18.3,18.32,18.29,18.3,15062.454077883907,6.3702,6.3771,6.3667,6.3702,15062.4541
2006-04-06 14:40:00,18.31,18.32,18.29,18.3,57555.71883419054,6.3737,6.3771,6.3667,6.3702,57555.7188
2006-04-06 14:45:00,18.31,18.31,18.27,18.28,25838.843987264263,6.3737,6.3737,6.3597,6.3632,25838.844
2006-04-06 14:50:00,18.28,18.31,18.28,18.28,27308.351702179767,6.3632,6.3737,6.3632,6.3632,27308.3517
2006-04-06 14:55:00,18.28,18.3,18.28,18.29,138256.18417830026,6.3632,6.3702,6.3632,6.3667,138256.1842
2006-04-06 15:00:00,18.29,18.3,18.26,18.29,59270.14450159196,6.3667,6.3702,6.3562,6.3667,59270.1445
2006-04-06 15:05:00,18.28,18.3,18.28,18.3,18246.38746020084,6.3632,6.3702,6.3632,6.3702,18246.3875
2006-04-06 15:10:00,18.3,18.31,18.28,18.3,75189.81141317658,6.3702,6.3737,6.3632,6.3702,75189.8114
2006-04-06 15:15:00,18.29,18.31,18.28,18.3,65760.47024246877,6.3667,6.3737,6.3632,6.3702,65760.4702
2006-04-06 15:20:00,18.29,18.29,18.28,18.29,65393.09331373989,6.3667,6.3667,6.3632,6.3667,65393.0933
2006-04-06 15:25:00,18.29,18.31,18.28,18.31,66862.6010286554,6.3667,6.3737,6.3632,6.3737,66862.601
2006-04-06 15:30:00,18.3,18.31,18.29,18.3,107886.35807004652,6.3702,6.3737,6.3667,6.3702,107886.3581
2006-04-06 15:35:00,18.31,18.34,18.29,18.33,139970.6098457017,6.3737,6.3841,6.3667,6.3806,139970.6098
2006-04-06 15:40:00,18.33,18.33,18.32,18.33,93681.11682586333,6.3806,6.3806,6.3771,6.3806,93681.1168
2006-04-06 15:45:00,18.33,18.35,18.32,18.32,280675.9735488611,6.3806,6.3876,6.3771,6.3771,280675.9735
2006-04-06 15:50:00,18.32,18.36,18.32,18.36,144991.42787166298,6.3771,6.3911,6.3771,6.3911,144991.4279
2006-04-06 15:55:00,18.36,18.37,18.33,18.34,399706.09845701687,6.3911,6.3945,6.3806,6.3841,399706.0985
2006-04-07 09:30:00,18.37,18.37,18.32,18.37,82292.43203526818,6.3945,6.3945,6.3771,6.3945,82292.432
2006-04-07 09:35:00,18.37,18.37,18.33,18.35,61719.32402645113,6.3945,6.3945,6.3806,6.3876,61719.324
2006-04-07 09:40:00,18.35,18.35,18.21,18.23,30982.120989468527,6.3876,6.3876,6.3388,6.3458,30982.121
2006-04-07 09:45:00,18.23,18.23,18.16,18.19,67964.73181484202,6.3458,6.3458,6.3214,6.3319,67964.7318
2006-04-07 09:50:00,18.2,18.23,18.16,18.19,30002.449179524858,6.3354,6.3458,6.3214,6.3319,30002.4492
2006-04-07 09:55:00,18.19,18.2,18.12,18.12,36492.77492040167,6.3319,6.3354,6.3075,6.3075,36492.7749
2006-04-07 10:00:00,18.12,18.13,18.05,18.06,84986.52951261327,6.3075,6.311,6.2831,6.2866,84986.5295
2006-04-07 10:05:00,18.06,18.11,18.05,18.09,113029.6350722508,6.2866,6.304,6.2831,6.2971,113029.6351
2006-04-07 10:10:00,18.1,18.15,18.08,18.14,58168.01371540534,6.3006,6.318,6.2936,6.3145,58168.0137
2006-04-07 10:15:00,18.14,18.14,18.06,18.09,80700.46534410972,6.3145,6.3145,6.2866,6.2971,80700.4653
2006-04-07 10:20:00,18.07,18.11,18.06,18.06,54249.32647563066,6.2901,6.304,6.2866,6.2866,54249.3265
2006-04-07 10:25:00,18.06,18.1,18.06,18.06,76047.02424687729,6.2866,6.3006,6.2866,6.2866,76047.0242
2006-04-07 10:30:00,18.06,18.06,18.02,18.03,88170.4628949302,6.2866,6.2866,6.2727,6.2762,88170.4629
2006-04-07 10:35:00,18.03,18.09,18.02,18.03,152094.04849375458,6.2762,6.2971,6.2727,6.2762,152094.0485
2006-04-07 10:40:00,18.03,18.06,18.02,18.02,144134.21503796228,6.2762,6.2866,6.2727,6.2727,144134.215
2006-04-07 10:45:00,18.04,18.04,17.97,18.01,90129.80651481752,6.2797,6.2797,6.2553,6.2692,90129.8065
2006-04-07 10:50:00,18.01,18.06,17.98,17.98,70658.82929218712,6.2692,6.2866,6.2588,6.2588,70658.8293
2006-04-07 10:55:00,17.99,17.99,17.96,17.97,55106.53930933137,6.2623,6.2623,6.2518,6.2553,55106.5393
2006-04-07 11:00:00,17.97,18.02,17.97,18.01,54616.703404359534,6.2553,6.2727,6.2553,6.2692,54616.7034
2006-04-07 11:05:00,18.01,18.06,18.0,18.05,33431.3005143277,6.2692,6.2866,6.2657,6.2831,33431.3005
2006-04-07 11:10:00,18.05,18.06,18.03,18.04,36982.6108253735,6.2831,6.2866,6.2762,6.2797,36982.6108
2006-04-07 11:15:00,18.04,18.05,18.0,18.0,29267.695322067106,6.2797,6.2831,6.2657,6.2657,29267.6953
2006-04-07 11:20:00,18.0,18.03,17.99,18.0,85231.44746509919,6.2657,6.2762,6.2623,6.2657,85231.4475
2006-04-07 11:25:00,18.0,18.02,17.96,17.97,110825.37349987752,6.2657,6.2727,6.2518,6.2553,110825.3735
2006-04-07 11:30:00,17.97,17.97,17.92,17.92,72495.71393583149,6.2553,6.2553,6.2379,6.2379,72495.7139
2006-04-07 11:35:00,17.93,17.96,17.91,17.92,166421.74871418075,6.2414,6.2518,6.2344,6.2379,166421.7487
2006-04-07 11:40:00,17.92,17.92,17.88,17.9,95395.54249326474,6.2379,6.2379,6.224,6.2309,95395.5425
2006-04-07 11:45:00,17.9,17.9,17.85,17.85,139725.69189321576,6.2309,6.2309,6.2135,6.2135,139725.6919
2006-04-07 11:50:00,17.85,17.89,17.83,17.83,172789.61547881458,6.2135,6.2275,6.2066,6.2066,172789.6155
2006-04-07 11:55:00,17.83,17.83,17.79,17.79,44697.52632867989,6.2066,6.2066,6.1926,6.1926,44697.5263
2006-04-07 12:00:00,17.79,17.84,17.79,17.83,95762.91942199362,6.1926,6.21,6.1926,6.2066,95762.9194
2006-04-07 12:05:00,17.84,17.89,17.84,17.88,100906.19642419789,6.21,6.2275,6.21,6.224,100906.1964
2006-04-07 12:10:00,17.88,17.91,17.87,17.9,96252.75532696546,6.224,6.2344,6.2205,6.2309,96252.7553
2006-04-07 12:15:00,17.9,17.93,17.9,17.93,40901.29806514817,6.2309,6.2414,6.2309,6.2414,40901.2981
2006-04-07 12:20:00,17.92,17.92,17.87,17.89,106294.39137888806,6.2379,6.2379,6.2205,6.2275,106294.3914
2006-04-07 12:25:00,17.88,17.9,17.88,17.89,233651.726671565,6.224,6.2309,6.224,6.2275,233651.7267
2006-04-07 12:30:00,17.89,17.92,17.88,17.9,162258.14352192014,6.2275,6.2379,6.224,6.2309,162258.1435
2006-04-07 12:35:00,17.9,17.92,17.88,17.92,61474.40607396522,6.2309,6.2379,6.224,6.2379,61474.4061
2006-04-07 12:40:00,17.92,17.96,17.92,17.95,46779.32892481019,6.2379,6.2518,6.2379,6.2483,46779.3289
2006-04-07 12:45:00,17.95,17.97,17.95,17.95,39186.87239774675,6.2483,6.2553,6.2483,6.2483,39186.8724
2006-04-07 12:50:00,17.96,17.97,17.95,17.95,167156.5025716385,6.2518,6.2553,6.2483,6.2483,167156.5026
2006-04-07 12:55:00,17.95,17.96,17.94,17.95,28165.56453588048,6.2483,6.2518,6.2449,6.2483,28165.5645
2006-04-07 13:00:00,17.96,17.97,17.94,17.94,52902.27773695812,6.2518,6.2553,6.2449,6.2449,52902.2777
2006-04-07 13:05:00,17.95,17.97,17.94,17.97,78496.20377173646,6.2483,6.2553,6.2449,6.2553,78496.2038
2006-04-07 13:10:00,17.95,17.97,17.94,17.97,319005.6331129072,6.2483,6.2553,6.2449,6.2553,319005.6331
2006-04-07 13:15:00,17.97,17.98,17.96,17.97,44330.14939995101,6.2553,6.2588,6.2518,6.2553,44330.1494
2006-04-07 13:20:00,17.97,17.97,17.97,17.97,31716.87484692628,6.2553,6.2553,6.2553,6.2553,31716.8748
2006-04-07 13:25:00,17.97,18.01,17.97,18.01,213201.0776389909,6.2553,6.2692,6.2553,6.2692,213201.0776
2006-04-07 13:30:00,18.0,18.01,18.0,18.0,37105.06980161645,6.2657,6.2692,6.2657,6.2657,37105.0698
2006-04-07 13:35:00,18.0,18.01,17.98,18.01,82169.97305902521,6.2657,6.2692,6.2588,6.2692,82169.9731
2006-04-07 13:40:00,18.01,18.01,17.98,17.99,61474.40607396522,6.2692,6.2692,6.2588,6.2623,61474.4061
2006-04-07 13:45:00,17.99,18.0,17.98,17.99,15062.454077883907,6.2623,6.2657,6.2588,6.2623,15062.4541
2006-04-07 13:50:00,17.99,18.0,17.97,17.97,43840.31349497918,6.2623,6.2657,6.2553,6.2553,43840.3135
2006-04-07 13:55:00,17.97,17.97,17.92,17.97,64290.96252755327,6.2553,6.2553,6.2379,6.2553,64290.9625
2006-04-07 14:00:00,17.96,18.01,17.96,17.99,32574.087680626988,6.2518,6.2692,6.2518,6.2623,32574.0877
2006-04-07 14:05:00,17.99,18.03,17.97,18.0,53147.19568944403,6.2623,6.2762,6.2553,6.2657,53147.1957
2006-04-07 14:10:00,17.99,18.02,17.97,17.98,41880.96987509184,6.2623,6.2727,6.2553,6.2588,41880.9699
2006-04-07 14:15:00,17.98,18.02,17.98,17.99,48126.37766348273,6.2588,6.2727,6.2588,6.2623,48126.3777
2006-04-07 14:20:00,17.99,18.0,17.97,17.99,42003.4288513348,6.2623,6.2657,6.2553,6.2623,42003.4289
2006-04-07 14:25:00,17.99,18.01,17.96,17.96,34288.513348028406,6.2623,6.2692,6.2518,6.2518,34288.5133
2006-04-07 14:30:00,17.97,18.0,17.95,17.95,65148.175361253976,6.2553,6.2657,6.2483,6.2483,65148.1754
2006-04-07 14:35:00,17.96,18.03,17.96,18.01,50698.016164584864,6.2518,6.2762,6.2518,6.2692,50698.0162
2006-04-07 14:40:00,18.02,18.06,17.97,17.97,56820.9649767328,6.2727,6.2866,6.2553,6.2553,56820.965
2006-04-07 14:45:00,17.97,17.97,17.97,17.97,50208.18025961303,6.2553,6.2553,6.2553,6.2553,50208.1803
2006-04-07 14:50:00,17.97,17.99,17.94,17.97,193117.8055351457,6.2553,6.2623,6.2449,6.2553,193117.8055
2006-04-07 14:55:00,17.97,18.01,17.95,18.01,52167.52387950036,6.2553,6.2692,6.2483,6.2692,52167.5239
2006-04-07 15:00:00,18.01,18.02,17.97,17.98,65148.175361253976,6.2692,6.2727,6.2553,6.2588,65148.1754
2006-04-07 15:05:00,17.98,17.98,17.97,17.97,92211.60911094784,6.2588,6.2588,6.2553,6.2553,92211.6091
2006-04-07 15:10:00,17.97,17.99,17.97,17.98,71883.4190546167,6.2553,6.2623,6.2553,6.2588,71883.4191
2006-04-07 15:15:00,17.98,17.99,17.95,17.96,123928.48395787412,6.2588,6.2623,6.2483,6.2518,123928.484
2006-04-07 15:20:00,17.95,17.98,17.94,17.97,76414.40117560617,6.2483,6.2588,6.2449,6.2553,76414.4012
2006-04-07 15:25:00,17.97,17.97,17.93,17.94,92823.90399216262,6.2553,6.2553,6.2414,6.2449,92823.904
2006-04-07 15:30:00,17.94,17.97,17.93,17.95,159196.6691158462,6.2449,6.2553,6.2414,6.2483,159196.6691
2006-04-07 15:35:00,17.94,17.97,17.93,17.96,161645.84864070534,6.2449,6.2553,6.2414,6.2518,161645.8486
2006-04-07 15:40:00,17.97,17.97,17.92,17.97,309576.29194219934,6.2553,6.2553,6.2379,6.2553,309576.2919
2006-04-07 15:45:00,17.97,18.02,17.97,17.99,131765.85843742345,6.2553,6.2727,6.2553,6.2623,131765.8584
2006-04-07 15:50:00,18.0,18.01,17.94,17.96,327210.38452118536,6.2657,6.2692,6.2449,6.2518,327210.3845
2006-04-07 15:55:00,17.97,17.97,17.93,17.93,138746.0200832721,6.2553,6.2553,6.2414,6.2414,138746.0201
2006-04-10 09:30:00,18.06,18.08,18.02,18.06,71271.1241734019,6.2866,6.2936,6.2727,6.2866,71271.1242
2006-04-10 09:35:00,18.06,18.15,18.02,18.09,43472.936566250304,6.2866,6.318,6.2727,6.2971,43472.9366
2006-04-10 09:40:00,18.09,18.11,18.07,18.1,23512.12343864805,6.2971,6.304,6.2901,6.3006,23512.1234
2006-04-10 09:45:00,18.1,18.16,18.06,18.15,33431.3005143277,6.3006,6.3214,6.2866,6.318,33431.3005
2006-04-10 09:50:00,18.14,18.18,18.13,18.18,30369.82610825373,6.3145,6.3284,6.311,6.3284,30369.8261
2006-04-10 09:55:00,18.19,18.22,18.18,18.22,84129.31667891255,6.3319,6.3423,6.3284,6.3423,84129.3167
2006-04-10 10:00:00,18.22,18.23,18.18,18.2,33431.3005143277,6.3423,6.3458,6.3284,6.3354,33431.3005
2006-04-10 10:05:00,18.21,18.23,18.17,18.21,71516.04212588782,6.3388,6.3458,6.3249,6.3388,71516.0421
2006-04-10 10:10:00,18.21,18.22,18.19,18.19,25349.008082292432,6.3388,6.3423,6.3319,6.3319,25349.0081
2006-04-10 10:15:00,18.19,18.19,18.14,18.14,23144.746509919176,6.3319,6.3319,6.3145,6.3145,23144.7465
2006-04-10 10:20:00,18.14,18.15,18.1,18.14,37839.82365907421,6.3145,6.318,6.3006,6.3145,37839.8237
2006-04-10 10:25:00,18.14,18.17,18.12,18.13,32451.628704384028,6.3145,6.3249,6.3075,6.311,32451.6287
2006-04-10 10:30:00,18.13,18.14,18.09,18.1,60494.73426402155,6.311,6.3145,6.2971,6.3006,60494.7343
2006-04-10 10:35:00,18.09,18.11,18.09,18.11,41636.051922605926,6.2971,6.304,6.2971,6.304,41636.0519
2006-04-10 10:40:00,18.11,18.11,18.1,18.11,29267.695322067106,6.304,6.304,6.3006,6.304,29267.6953
2006-04-10 10:45:00,18.1,18.1,18.07,18.08,31227.038941954444,6.3006,6.3006,6.2901,6.2936,31227.0389
2006-04-10 10:50:00,18.08,18.1,18.08,18.08,52167.52387950036,6.2936,6.3006,6.2936,6.2936,52167.5239
2006-04-10 10:55:00,18.07,18.07,17.99,18.0,43472.936566250304,6.2901,6.2901,6.2623,6.2657,43472.9366
2006-04-10 11:00:00,18.0,18.06,17.97,18.06,84619.1525838844,6.2657,6.2866,6.2553,6.2866,84619.1526
2006-04-10 11:05:00,18.06,18.06,18.04,18.06,77026.69605682096,6.2866,6.2866,6.2797,6.2866,77026.6961
2006-04-10 11:10:00,18.06,18.07,18.06,18.06,37349.98775410237,6.2866,6.2901,6.2866,6.2866,37349.9878
2006-04-10 11:15:00,18.06,18.06,18.02,18.03,34533.43130051433,6.2866,6.2866,6.2727,6.2762,34533.4313
2006-04-10 11:20:00,18.02,18.04,18.0,18.0,63433.74969385256,6.2727,6.2797,6.2657,6.2657,63433.7497
2006-04-10 11:25:00,18.01,18.06,17.97,18.05,90129.80651481752,6.2692,6.2866,6.2553,6.2831,90129.8065
2006-04-10 11:30:00,18.06,18.09,18.06,18.08,27308.351702179767,6.2866,6.2971,6.2866,6.2936,27308.3517
2006-04-10 11:35:00,18.07,18.08,18.06,18.07,22165.074699975507,6.2901,6.2936,6.2866,6.2901,22165.0747
2006-04-10 11:40:00,18.07,18.1,18.07,18.09,31961.7927994122,6.2901,6.3006,6.2901,6.2971,31961.7928
2006-04-10 11:45:00,18.1,18.1,18.03,18.03,36492.77492040167,6.3006,6.3006,6.2762,6.2762,36492.7749
2006-04-10 11:50:00,18.05,18.07,18.03,18.07,35023.26720548616,6.2831,6.2901,6.2762,6.2901,35023.2672
2006-04-10 11:55:00,18.07,18.08,18.07,18.08,9796.718099436688,6.2901,6.2936,6.2901,6.2936,9796.7181
2006-04-10 12:00:00,18.08,18.11,18.08,18.1,19838.354151359294,6.2936,6.304,6.2936,6.3006,19838.3542
2006-04-10 12:05:00,18.1,18.11,18.09,18.11,47391.62380602498,6.3006,6.304,6.2971,6.304,47391.6238
2006-04-10 12:10:00,18.1,18.14,18.1,18.14,31349.4979181974,6.3006,6.3145,6.3006,6.3145,31349.4979
2006-04-10 12:15:00,18.14,18.14,18.11,18.12,18613.764388929707,6.3145,6.3145,6.304,6.3075,18613.7644
2006-04-10 12:20:00,18.12,18.12,18.11,18.12,33553.75949057066,6.3075,6.3075,6.304,6.3075,33553.7595
2006-04-10 12:25:00,18.12,18.13,18.1,18.12,20083.27210384521,6.3075,6.311,6.3006,6.3075,20083.2721
2006-04-10 12:30:00,18.12,18.13,18.12,18.13,3673.769287288758,6.3075,6.311,6.3075,6.311,3673.7693
2006-04-10 12:35:00,18.13,18.16,18.13,18.15,37227.52877785941,6.311,6.3214,6.311,6.318,37227.5288
2006-04-10 12:40:00,18.15,18.18,18.15,18.17,59270.14450159196,6.318,6.3284,6.318,6.3249,59270.1445
2006-04-10 12:45:00,18.17,18.19,18.14,18.15,118417.83002694097,6.3249,6.3319,6.3145,6.318,118417.83
2006-04-10 12:50:00,18.14,18.15,18.14,18.14,5755.571883419054,6.3145,6.318,6.3145,6.3145,5755.5719
2006-04-10 12:55:00,18.14,18.14,18.13,18.14,36492.77492040167,6.3145,6.3145,6.311,6.3145,36492.7749
2006-04-10 13:00:00,18.14,18.16,18.14,18.15,49595.88537839824,6.3145,6.3214,6.3145,6.318,49595.8854
2006-04-10 13:05:00,18.15,18.17,18.14,18.14,31104.579965711484,6.318,6.3249,6.3145,6.3145,31104.58
2006-04-10 13:10:00,18.14,18.16,18.14,18.15,18001.469507714915,6.3145,6.3214,6.3145,6.318,18001.4695
2006-04-10 13:15:00,18.15,18.17,18.14,18.16,35758.02106294391,6.318,6.3249,6.3145,6.3214,35758.0211
2006-04-10 13:20:00,18.17,18.18,18.17,18.17,36247.856967915744,6.3249,6.3284,6.3249,6.3249,36247.857
2006-04-10 13:25:00,18.17,18.18,18.17,18.18,25226.54910604947,6.3249,6.3284,6.3249,6.3284,25226.5491
2006-04-10 13:30:00,18.17,18.19,18.17,18.17,44942.44428116581,6.3249,6.3319,6.3249,6.3249,44942.4443
2006-04-10 13:35:00,18.18,18.18,18.17,18.18,15674.7489590987,6.3284,6.3284,6.3249,6.3284,15674.749
2006-04-10 13:40:00,18.16,18.18,18.16,18.16,27675.728630908645,6.3214,6.3284,6.3214,6.3214,27675.7286
2006-04-10 13:45:00,18.15,18.15,18.13,18.14,125765.36860151848,6.318,6.318,6.311,6.3145,125765.3686
2006-04-10 13:50:00,18.14,18.14,18.12,18.12,27675.728630908645,6.3145,6.3145,6.3075,6.3075,27675.7286
2006-04-10 13:55:00,18.13,18.13,18.1,18.1,23512.12343864805,6.311,6.311,6.3006,6.3006,23512.1234
2006-04-10 14:00:00,18.11,18.14,18.1,18.14,28655.400440852314,6.304,6.3145,6.3006,6.3145,28655.4004
2006-04-10 14:05:00,18.13,18.14,18.13,18.14,10776.389909380356,6.311,6.3145,6.311,6.3145,10776.3899
2006-04-10 14:10:00,18.14,18.14,18.14,18.14,11756.061719324023,6.3145,6.3145,6.3145,6.3145,11756.0617
2006-04-10 14:15:00,18.14,18.14,18.13,18.14,25716.385011021302,6.3145,6.3145,6.311,6.3145,25716.385
2006-04-10 14:20:00,18.14,18.14,18.1,18.1,31839.33382316924,6.3145,6.3145,6.3006,6.3006,31839.3338
2006-04-10 14:25:00,18.1,18.12,18.1,18.12,22532.45162870438,6.3006,6.3075,6.3006,6.3075,22532.4516
2006-04-10 14:30:00,18.12,18.13,18.09,18.11,84129.31667891255,6.3075,6.311,6.2971,6.304,84129.3167
2006-04-10 14:35:00,18.11,18.11,18.09,18.1,32941.46460935586,6.304,6.304,6.2971,6.3006,32941.4646
2006-04-10 14:40:00,18.11,18.12,18.1,18.1,31594.41587068332,6.304,6.3075,6.3006,6.3006,31594.4159
2006-04-10 14:45:00,18.1,18.11,18.09,18.1,17021.797697771246,6.3006,6.304,6.2971,6.3006,17021.7977
2006-04-10 14:50:00,18.1,18.1,18.07,18.1,74577.51653196178,6.3006,6.3006,6.2901,6.3006,74577.5165
2006-04-10 14:55:00,18.1,18.14,18.1,18.14,57310.80088170463,6.3006,6.3145,6.3006,6.3145,57310.8009
2006-04-10 15:00:00,18.14,18.18,18.14,18.17,116703.40435953956,6.3145,6.3284,6.3145,6.3249,116703.4044
2006-04-10 15:05:00,18.16,18.17,18.15,18.15,58290.47269164829,6.3214,6.3249,6.318,6.318,58290.4727
2006-04-10 15:10:00,18.15,18.15,18.14,18.14,49718.3443546412,6.318,6.318,6.3145,6.3145,49718.3444
2006-04-10 15:15:00,18.15,18.15,18.1,18.1,67107.51898114131,6.318,6.318,6.3006,6.3006,67107.519
2006-04-10 15:20:00,18.11,18.13,18.08,18.13,98824.3938280676,6.304,6.311,6.2936,6.311,98824.3938
2006-04-10 15:25:00,18.13,18.13,18.1,18.11,34533.43130051433,6.311,6.311,6.3006,6.304,34533.4313
2006-04-10 15:30:00,18.11,18.13,18.11,18.12,50208.18025961303,6.304,6.311,6.304,6.3075,50208.1803
2006-04-10 15:35:00,18.12,18.13,18.11,18.13,97722.26304188096,6.3075,6.311,6.304,6.311,97722.263
2006-04-10 15:40:00,18.12,18.13,18.12,18.13,40411.462160176336,6.3075,6.311,6.3075,6.311,40411.4622
2006-04-10 15:45:00,18.12,18.14,18.12,18.13,57188.34190546167,6.3075,6.3145,6.3075,6.311,57188.3419
2006-04-10 15:50:00,18.13,18.14,18.12,18.12,84006.8577026696,6.311,6.3145,6.3075,6.3075,84006.8577
2006-04-10 15:55:00,18.12,18.14,18.12,18.12,87435.70903747244,6.3075,6.3145,6.3075,6.3075,87435.709
2006-04-11 09:30:00,18.13,18.3,18.13,18.26,79965.71148665197,6.311,6.3702,6.311,6.3562,79965.7115
2006-04-11 09:35:00,18.25,18.26,18.19,18.23,39554.24932647563,6.3528,6.3562,6.3319,6.3458,39554.2493
2006-04-11 09:40:00,18.23,18.28,18.23,18.26,19715.895175116333,6.3458,6.3632,6.3458,6.3562,19715.8952
2006-04-11 09:45:00,18.26,18.31,18.26,18.28,54616.703404359534,6.3562,6.3737,6.3562,6.3632,54616.7034
2006-04-11 09:50:00,18.28,18.31,18.28,18.3,35145.726181729115,6.3632,6.3737,6.3632,6.3702,35145.7262
2006-04-11 09:55:00,18.28,18.32,18.28,18.3,52045.06490325741,6.3632,6.3771,6.3632,6.3702,52045.0649
2006-04-11 10:00:00,18.31,18.31,18.25,18.25,41636.051922605926,6.3737,6.3737,6.3528,6.3528,41636.0519
2006-04-11 10:05:00,18.26,18.28,18.22,18.25,29022.77736958119,6.3562,6.3632,6.3423,6.3528,29022.7774
2006-04-11 10:10:00,18.25,18.25,18.21,18.23,23144.746509919176,6.3528,6.3528,6.3388,6.3458,23144.7465
2006-04-11 10:15:00,18.24,18.24,18.22,18.23,38697.03649277492,6.3493,6.3493,6.3423,6.3458,38697.0365
2006-04-11 10:20:00,18.23,18.23,18.09,18.12,72863.09086456036,6.3458,6.3458,6.2971,6.3075,72863.0909
2006-04-11 10:25:00,18.12,18.17,18.11,18.15,90864.56037227529,6.3075,6.3249,6.304,6.318,90864.5604
2006-04-11 10:30:00,18.15,18.16,18.1,18.14,42983.10066127847,6.318,6.3214,6.3006,6.3145,42983.1007
2006-04-11 10:35:00,18.14,18.14,18.12,18.13,24981.63115356356,6.3145,6.3145,6.3075,6.311,24981.6312
2006-04-11 10:40:00,18.14,18.14,18.1,18.11,19960.81312760225,6.3145,6.3145,6.3006,6.304,19960.8131
2006-04-11 10:45:00,18.11,18.11,18.04,18.09,36737.69287288758,6.304,6.304,6.2797,6.2971,36737.6929
2006-04-11 10:50:00,18.08,18.15,18.08,18.14,16164.584864070535,6.2936,6.318,6.2936,6.3145,16164.5849
2006-04-11 10:55:00,18.14,18.14,18.07,18.07,37839.82365907421,6.3145,6.3145,6.2901,6.2901,37839.8237
2006-04-11 11:00:00,18.08,18.08,18.06,18.08,20573.10800881705,6.2936,6.2936,6.2866,6.2936,20573.108
2006-04-11 11:05:00,18.08,18.1,18.04,18.05,15429.831006612783,6.2936,6.3006,6.2797,6.2831,15429.831
2006-04-11 11:10:00,18.04,18.04,17.99,18.01,56208.670095518,6.2797,6.2797,6.2623,6.2692,56208.6701
2006-04-11 11:15:00,18.01,18.02,17.99,17.99,29757.53122703894,6.2692,6.2727,6.2623,6.2623,29757.5312
2006-04-11 11:20:00,17.99,18.01,17.99,18.0,37105.06980161645,6.2623,6.2692,6.2623,6.2657,37105.0698
2006-04-11 11:25:00,17.99,18.01,17.84,17.86,76414.40117560617,6.2623,6.2692,6.21,6.217,76414.4012
2006-04-11 11:30:00,17.86,17.89,17.86,17.88,69066.86260102865,6.217,6.2275,6.217,6.224,69066.8626
2006-04-11 11:35:00,17.88,17.89,17.88,17.88,25104.090129806515,6.224,6.2275,6.224,6.224,25104.0901
2006-04-11 11:40:00,17.88,17.88,17.86,17.87,21185.40289003184,6.224,6.224,6.217,6.2205,21185.4029
2006-04-11 11:45:00,17.86,17.88,17.85,17.87,50085.72128337007,6.217,6.224,6.2135,6.2205,50085.7213
2006-04-11 11:50:00,17.87,17.88,17.86,17.87,38452.118540289,6.2205,6.224,6.217,6.2205,38452.1185
2006-04-11 11:55:00,17.86,17.86,17.78,17.79,114499.14278716627,6.217,6.217,6.1892,6.1926,114499.1428
2006-04-11 12:00:00,17.79,17.81,17.74,17.77,97354.88611315208,6.1926,6.1996,6.1752,6.1857,97354.8861
2006-04-11 12:05:00,17.77,17.77,17.71,17.74,65760.47024246877,6.1857,6.1857,6.1648,6.1752,65760.4702
2006-04-11 12:10:00,17.73,17.74,17.65,17.71,48126.37766348273,6.1718,6.1752,6.1439,6.1648,48126.3777
2006-04-11 12:15:00,17.71,17.74,17.71,17.72,19960.81312760225,6.1648,6.1752,6.1648,6.1683,19960.8131
2006-04-11 12:20:00,17.73,17.74,17.68,17.68,45922.11609110948,6.1718,6.1752,6.1543,6.1543,45922.1161
2006-04-11 12:25:00,17.68,17.7,17.65,17.7,85721.28337007102,6.1543,6.1613,6.1439,6.1613,85721.2834
2006-04-11 12:30:00,17.7,17.74,17.7,17.74,62331.61890766593,6.1613,6.1752,6.1613,6.1752,62331.6189
2006-04-11 12:35:00,17.74,17.76,17.74,17.74,82169.97305902521,6.1752,6.1822,6.1752,6.1752,82169.9731
2006-04-11 12:40:00,17.74,17.79,17.74,17.77,23389.664462405093,6.1752,6.1926,6.1752,6.1857,23389.6645
2006-04-11 12:45:00,17.77,17.77,17.71,17.71,41391.133970120005,6.1857,6.1857,6.1648,6.1648,41391.134
2006-04-11 12:50:00,17.72,17.77,17.71,17.76,53514.57261817291,6.1683,6.1857,6.1648,6.1822,53514.5726
2006-04-11 12:55:00,17.76,17.8,17.76,17.8,62209.15993142297,6.1822,6.1961,6.1822,6.1961,62209.1599
2006-04-11 13:00:00,17.79,17.82,17.79,17.8,139603.2329169728,6.1926,6.2031,6.1926,6.1961,139603.2329
2006-04-11 13:05:00,17.79,17.82,17.78,17.81,27063.43374969385,6.1926,6.2031,6.1892,6.1996,27063.4337
2006-04-11 13:10:00,17.82,17.85,17.82,17.83,32696.546656869945,6.2031,6.2135,6.2031,6.2066,32696.5467
2006-04-11 13:15:00,17.83,17.83,17.8,17.81,14572.618172912073,6.2066,6.2066,6.1961,6.1996,14572.6182
2006-04-11 13:20:00,17.8,17.82,17.8,17.81,43595.39554249327,6.1961,6.2031,6.1961,6.1996,43595.3955
2006-04-11 13:25:00,17.82,17.88,17.81,17.86,107029.14523634582,6.2031,6.224,6.1996,6.217,107029.1452
2006-04-11 13:30:00,17.86,17.86,17.83,17.84,22654.91060494734,6.217,6.217,6.2066,6.21,22654.9106
2006-04-11 13:35:00,17.83,17.84,17.82,17.82,38574.57751653196,6.2066,6.21,6.2031,6.2031,38574.5775
2006-04-11 13:40:00,17.82,17.82,17.8,17.82,58168.01371540534,6.2031,6.2031,6.1961,6.2031,58168.0137
2006-04-11 13:45:00,17.82,17.84,17.82,17.83,9796.718099436688,6.2031,6.21,6.2031,6.2066,9796.7181
2006-04-11 13:50:00,17.83,17.84,17.83,17.84,19593.436198873376,6.2066,6.21,6.2066,6.21,19593.4362
2006-04-11 13:55:00,17.84,17.85,17.83,17.84,21552.779818760715,6.21,6.2135,6.2066,6.21,21552.7798
2006-04-11 14:00:00,17.83,17.83,17.79,17.8,66495.22409992652,6.2066,6.2066,6.1926,6.1961,66495.2241
2006-04-11 14:05:00,17.79,17.8,17.79,17.79,18123.928483957872,6.1926,6.1961,6.1926,6.1926,18123.9285
2006-04-11 14:10:00,17.79,17.8,17.78,17.78,32451.628704384028,6.1926,6.1961,6.1892,6.1892,32451.6287
2006-04-11 14:15:00,17.78,17.79,17.77,17.78,12980.651481753612,6.1892,6.1926,6.1857,6.1892,12980.6515
2006-04-11 14:20:00,17.77,17.78,17.75,17.76,20573.10800881705,6.1857,6.1892,6.1787,6.1822,20573.108
2006-04-11 14:25:00,17.76,17.76,17.74,17.75,20695.56698506,6.1822,6.1822,6.1752,6.1787,20695.567
2006-04-11 14:30:00,17.75,17.78,17.75,17.78,48616.213568454565,6.1787,6.1892,6.1787,6.1892,48616.2136
2006-04-11 14:35:00,17.78,17.79,17.77,17.79,60984.570168993385,6.1892,6.1926,6.1857,6.1926,60984.5702
2006-04-11 14:40:00,17.8,17.81,17.79,17.8,55351.45726181729,6.1961,6.1996,6.1926,6.1961,55351.4573
2006-04-11 14:45:00,17.8,17.81,17.75,17.76,24614.25422483468,6.1961,6.1996,6.1787,6.1822,24614.2542
2006-04-11 14:50:00,17.77,17.83,17.76,17.79,38697.03649277492,6.1857,6.2066,6.1822,6.1926,38697.0365
2006-04-11 14:55:00,17.79,17.8,17.78,17.79,21307.8618662748,6.1926,6.1961,6.1892,6.1926,21307.8619
2006-04-11 15:00:00,17.79,17.81,17.78,17.78,77883.90889052166,6.1926,6.1996,6.1892,6.1892,77883.9089
2006-04-11 15:05:00,17.78,17.79,17.77,17.79,29145.236345824145,6.1892,6.1926,6.1857,6.1926,29145.2363
2006-04-11 15:10:00,17.78,17.8,17.78,17.8,41636.051922605926,6.1892,6.1961,6.1892,6.1961,41636.0519
2006-04-11 15:15:00,17.84,17.84,17.79,17.82,123683.5660053882,6.21,6.21,6.1926,6.2031,123683.566
2006-04-11 15:20:00,17.82,17.83,17.8,17.81,79475.87558168013,6.2031,6.2066,6.1961,6.1996,79475.8756
2006-04-11 15:25:00,17.8,17.82,17.79,17.81,20450.649032574085,6.1961,6.2031,6.1926,6.1996,20450.649
2006-04-11 15:30:00,17.79,17.81,17.79,17.8,58902.767572863086,6.1926,6.1996,6.1926,6.1961,58902.7676
2006-04-11 15:35:00,17.8,17.81,17.79,17.81,76414.40117560617,6.1961,6.1996,6.1926,6.1996,76414.4012
2006-04-11 15:40:00,17.81,17.86,17.81,17.86,93436.1988733774,6.1996,6.217,6.1996,6.217,93436.1989
2006-04-11 15:45:00,17.86,17.88,17.85,17.88,117315.69924075434,6.217,6.224,6.2135,6.224,117315.6992
2006-04-11 15:50:00,17.88,17.88,17.84,17.84,91844.23218221896,6.224,6.224,6.21,6.21,91844.2322
2006-04-11 15:55:00,17.85,17.89,17.84,17.88,177687.97452853294,6.2135,6.2275,6.21,6.224,177687.9745
2006-04-12 09:30:00,17.88,17.88,17.84,17.88,37472.446730345335,6.224,6.224,6.21,6.224,37472.4467
2006-04-12 09:35:00,17.88,17.9,17.78,17.9,55106.53930933137,6.224,6.2309,6.1892,6.2309,55106.5393
2006-04-12 09:40:00,17.9,17.93,17.83,17.86,27308.351702179767,6.2309,6.2414,6.2066,6.217,27308.3517
2006-04-12 09:45:00,17.86,17.9,17.79,17.8,63188.83174136664,6.217,6.2309,6.1926,6.1961,63188.8317
2006-04-12 09:50:00,17.83,17.84,17.78,17.84,62821.45481263776,6.2066,6.21,6.1892,6.21,62821.4548
2006-04-12 09:55:00,17.84,17.95,17.84,17.91,35390.64413421504,6.21,6.2483,6.21,6.2344,35390.6441
2006-04-12 10:00:00,17.89,17.92,17.88,17.89,31961.7927994122,6.2275,6.2379,6.224,6.2275,31961.7928
2006-04-12 10:05:00,17.9,17.94,17.9,17.94,10531.47195689444,6.2309,6.2449,6.2309,6.2449,10531.472
2006-04-12 10:10:00,17.94,17.96,17.89,17.96,38207.20058780308,6.2449,6.2518,6.2275,6.2518,38207.2006
2006-04-12 10:15:00,17.97,17.97,17.93,17.95,20695.56698506,6.2553,6.2553,6.2414,6.2483,20695.567
2006-04-12 10:20:00,17.94,17.95,17.93,17.94,44452.60837619397,6.2449,6.2483,6.2414,6.2449,44452.6084
2006-04-12 10:25:00,17.94,17.95,17.9,17.92,58535.39064413421,6.2449,6.2483,6.2309,6.2379,58535.3906
2006-04-12 10:30:00,17.92,17.97,17.92,17.94,71148.66519715895,6.2379,6.2553,6.2379,6.2449,71148.6652
2006-04-12 10:35:00,17.96,18.02,17.94,18.01,98701.93485182464,6.2518,6.2727,6.2449,6.2692,98701.9349
2006-04-12 10:40:00,18.0,18.01,17.97,17.97,27308.351702179767,6.2657,6.2692,6.2553,6.2553,27308.3517
2006-04-12 10:45:00,17.97,17.98,17.97,17.97,34900.8082292432,6.2553,6.2588,6.2553,6.2553,34900.8082
2006-04-12 10:50:00,17.97,17.97,17.88,17.89,52534.90080822924,6.2553,6.2553,6.224,6.2275,52534.9008
2006-04-12 10:55:00,17.89,17.91,17.88,17.91,38452.118540289,6.2275,6.2344,6.224,6.2344,38452.1185
2006-04-12 11:00:00,17.91,17.94,17.91,17.92,385745.7751653196,6.2344,6.2449,6.2344,6.2379,385745.7752
2006-04-12 11:05:00,17.92,17.92,17.88,17.9,52779.81876071516,6.2379,6.2379,6.224,6.2309,52779.8188
2006-04-12 11:10:00,17.9,17.9,17.86,17.88,20205.731080088168,6.2309,6.2309,6.217,6.224,20205.7311
2006-04-12 11:15:00,17.88,17.9,17.86,17.86,45554.7391623806,6.224,6.2309,6.217,6.217,45554.7392
2006-04-12 11:20:00,17.87,17.9,17.87,17.89,94415.87068332107,6.2205,6.2309,6.2205,6.2275,94415.8707
2006-04-12 11:25:00,17.9,17.9,17.88,17.88,118785.20695566984,6.2309,6.2309,6.224,6.224,118785.207
2006-04-12 11:30:00,17.88,17.9,17.88,17.88,18736.223365172667,6.224,6.2309,6.224,6.224,18736.2234
2006-04-12 11:35:00,17.89,17.89,17.85,17.85,26573.59784472201,6.2275,6.2275,6.2135,6.2135,26573.5978
2006-04-12 11:40:00,17.84,17.88,17.84,17.87,16042.125887827577,6.21,6.224,6.21,6.2205,16042.1259
2006-04-12 11:45:00,17.88,17.91,17.87,17.91,100171.44256674014,6.224,6.2344,6.2205,6.2344,100171.4426
2006-04-12 11:50:00,17.91,17.92,17.86,17.86,23757.041391133967,6.2344,6.2379,6.217,6.217,23757.0414
2006-04-12 11:55:00,17.86,17.87,17.82,17.83,37717.36468283125,6.217,6.2205,6.2031,6.2066,37717.3647
2006-04-12 12:00:00,17.83,17.83,17.79,17.8,21307.8618662748,6.2066,6.2066,6.1926,6.1961,21307.8619
2006-04-12 12:05:00,17.8,17.8,17.79,17.8,8939.505265735977,6.1961,6.1961,6.1926,6.1961,8939.5053
2006-04-12 12:10:00,17.8,17.83,17.8,17.83,67842.27283859906,6.1961,6.2066,6.1961,6.2066,67842.2728
2006-04-12 12:15:00,17.82,17.83,17.81,17.82,36492.77492040167,6.2031,6.2066,6.1996,6.2031,36492.7749
2006-04-12 12:20:00,17.83,17.84,17.81,17.82,93681.11682586333,6.2066,6.21,6.1996,6.2031,93681.1168
2006-04-12 12:25:00,17.83,17.84,17.82,17.84,26451.13886847905,6.2066,6.21,6.2031,6.21,26451.1389
2006-04-12 12:30:00,17.84,17.87,17.83,17.86,118295.371050698,6.21,6.2205,6.2066,6.217,118295.3711
2006-04-12 12:35:00,17.86,17.87,17.85,17.86,16776.87974528533,6.217,6.2205,6.2135,6.217,16776.8797
2006-04-12 12:40:00,17.86,17.87,17.85,17.85,11633.602743081066,6.217,6.2205,6.2135,6.2135,11633.6027
2006-04-12 12:45:00,17.86,17.86,17.85,17.85,14817.53612539799,6.217,6.217,6.2135,6.2135,14817.5361
2006-04-12 12:50:00,17.84,17.87,17.84,17.85,14817.53612539799,6.21,6.2205,6.21,6.2135,14817.5361
2006-04-12 12:55:00,17.85,17.85,17.81,17.83,10653.9309331374,6.2135,6.2135,6.1996,6.2066,10653.9309
2006-04-12 13:00:00,17.81,17.85,17.81,17.85,13960.32329169728,6.1996,6.2135,6.1996,6.2135,13960.3233
2006-04-12 13:05:00,17.84,17.89,17.83,17.87,22899.82855743326,6.21,6.2275,6.2066,6.2205,22899.8286
2006-04-12 13:10:00,17.86,17.88,17.83,17.83,10164.095028165564,6.217,6.224,6.2066,6.2066,10164.095
2006-04-12 13:15:00,17.83,17.85,17.83,17.83,5633.112907176095,6.2066,6.2135,6.2066,6.2066,5633.1129
2006-04-12 13:20:00,17.83,17.83,17.79,17.79,9674.25912319373,6.2066,6.2066,6.1926,6.1926,9674.2591
2006-04-12 13:25:00,17.8,17.8,17.79,17.79,13470.487386725446,6.1961,6.1961,6.1926,6.1926,13470.4874
2006-04-12 13:30:00,17.8,17.83,17.79,17.8,40044.08523144746,6.1961,6.2066,6.1926,6.1961,40044.0852
2006-04-12 13:35:00,17.81,17.81,17.79,17.79,17144.256674014203,6.1996,6.1996,6.1926,6.1926,17144.2567
2006-04-12 13:40:00,17.79,17.79,17.77,17.79,19593.436198873376,6.1926,6.1926,6.1857,6.1926,19593.4362
2006-04-12 13:45:00,17.79,17.79,17.77,17.78,34533.43130051433,6.1926,6.1926,6.1857,6.1892,34533.4313
2006-04-12 13:50:00,17.78,17.78,17.74,17.77,22042.61572373255,6.1892,6.1892,6.1752,6.1857,22042.6157
2006-04-12 13:55:00,17.76,17.79,17.75,17.76,30002.449179524858,6.1822,6.1926,6.1787,6.1822,30002.4492
2006-04-12 14:00:00,17.76,17.8,17.75,17.79,42125.88782757776,6.1822,6.1961,6.1787,6.1926,42125.8878
2006-04-12 14:05:00,17.79,17.81,17.79,17.8,35145.726181729115,6.1926,6.1996,6.1926,6.1961,35145.7262
2006-04-12 14:10:00,17.8,17.8,17.79,17.79,29879.990203281897,6.1961,6.1961,6.1926,6.1926,29879.9902
2006-04-12 14:15:00,17.79,17.79,17.76,17.77,98946.85280431056,6.1926,6.1926,6.1822,6.1857,98946.8528
2006-04-12 14:20:00,17.77,17.77,17.74,17.74,17879.010531471955,6.1857,6.1857,6.1752,6.1752,17879.0105
2006-04-12 14:25:00,17.74,17.74,17.7,17.71,20940.48493754592,6.1752,6.1752,6.1613,6.1648,20940.4849
2006-04-12 14:30:00,17.7,17.71,17.7,17.7,21307.8618662748,6.1613,6.1648,6.1613,6.1613,21307.8619
2006-04-12 14:35:00,17.7,17.7,17.69,17.7,17756.551555228998,6.1613,6.1613,6.1578,6.1613,17756.5516
2006-04-12 14:40:00,17.7,17.7,17.68,17.69,13592.946362968403,6.1613,6.1613,6.1543,6.1578,13592.9464
2006-04-12 14:45:00,17.68,17.68,17.66,17.67,12490.815576781775,6.1543,6.1543,6.1474,6.1509,12490.8156
2006-04-12 14:50:00,17.66,17.67,17.65,17.65,23144.746509919176,6.1474,6.1509,6.1439,6.1439,23144.7465
2006-04-12 14:55:00,17.65,17.67,17.65,17.67,19470.977222630416,6.1439,6.1509,6.1439,6.1509,19470.9772
2006-04-12 15:00:00,17.66,17.69,17.66,17.68,44697.52632867989,6.1474,6.1578,6.1474,6.1543,44697.5263
2006-04-12 15:05:00,17.68,17.74,17.67,17.72,74944.89346069067,6.1543,6.1752,6.1509,6.1683,74944.8935
2006-04-12 15:10:00,17.72,17.77,17.72,17.77,49106.0494734264,6.1683,6.1857,6.1683,6.1857,49106.0495
2006-04-12 15:15:00,17.77,17.78,17.74,17.76,54126.8674993877,6.1857,6.1892,6.1752,6.1822,54126.8675
2006-04-12 15:20:00,17.76,17.76,17.74,17.75,34533.43130051433,6.1822,6.1822,6.1752,6.1787,34533.4313
2006-04-12 15:25:00,17.74,17.77,17.74,17.75,44575.06735243693,6.1752,6.1857,6.1752,6.1787,44575.0674
2006-04-12 15:30:00,17.75,17.76,17.75,17.75,30737.20303698261,6.1787,6.1822,6.1787,6.1787,30737.203
2006-04-12 15:35:00,17.75,17.77,17.75,17.76,84619.1525838844,6.1787,6.1857,6.1787,6.1822,84619.1526
2006-04-12 15:40:00,17.75,17.79,17.75,17.79,59515.06245407788,6.1787,6.1926,6.1787,6.1926,59515.0625
2006-04-12 15:45:00,17.79,17.81,17.78,17.8,75802.10629439137,6.1926,6.1996,6.1892,6.1961,75802.1063
2006-04-12 15:50:00,17.8,17.82,17.79,17.81,49840.80333088415,6.1961,6.2031,6.1926,6.1996,49840.8033
2006-04-12 15:55:00,17.8,17.81,17.79,17.79,68821.94464854273,6.1961,6.1996,6.1926,6.1926,68821.9446
2006-04-13 09:30:00,17.69,17.77,17.64,17.75,52167.52387950036,6.1578,6.1857,6.1404,6.1787,52167.5239
2006-04-13 09:35:00,17.76,17.76,17.69,17.74,20205.731080088168,6.1822,6.1822,6.1578,6.1752,20205.7311
2006-04-13 09:40:00,17.73,17.74,17.69,17.71,16899.338721528286,6.1718,6.1752,6.1578,6.1648,16899.3387
2006-04-13 09:45:00,17.7,17.7,17.66,17.67,110090.61964241978,6.1613,6.1613,6.1474,6.1509,110090.6196
2006-04-13 09:50:00,17.67,17.7,17.64,17.65,17021.797697771246,6.1509,6.1613,6.1404,6.1439,17021.7977
2006-04-13 09:55:00,17.65,17.65,17.58,17.62,41146.21601763409,6.1439,6.1439,6.1195,6.1335,41146.216
2006-04-13 10:00:00,17.61,17.65,17.61,17.65,76536.86015184912,6.13,6.1439,6.13,6.1439,76536.8602
2006-04-13 10:05:00,17.65,17.71,17.65,17.69,37472.446730345335,6.1439,6.1648,6.1439,6.1578,37472.4467
2006-04-13 10:10:00,17.7,17.7,17.63,17.64,25471.46705853539,6.1613,6.1613,6.1369,6.1404,25471.4671
2006-04-13 10:15:00,17.63,17.68,17.63,17.65,31716.87484692628,6.1369,6.1543,6.1369,6.1439,31716.8748
2006-04-13 10:20:00,17.65,17.68,17.65,17.67,35513.103110458,6.1439,6.1543,6.1439,6.1509,35513.1031
2006-04-13 10:25:00,17.67,17.68,17.65,17.68,31227.038941954444,6.1509,6.1543,6.1439,6.1543,31227.0389
2006-04-13 10:30:00,17.69,17.7,17.65,17.67,56453.58804800391,6.1578,6.1613,6.1439,6.1509,56453.588
2006-04-13 10:35:00,17.65,17.73,17.65,17.7,33798.67744305657,6.1439,6.1718,6.1439,6.1613,33798.6774
2006-04-13 10:40:00,17.7,17.77,17.68,17.76,35758.02106294391,6.1613,6.1857,6.1543,6.1822,35758.0211
2006-04-13 10:45:00,17.77,17.79,17.72,17.79,25226.54910604947,6.1857,6.1926,6.1683,6.1926,25226.5491
2006-04-13 10:50:00,17.8,17.84,17.78,17.84,102253.24516287044,6.1961,6.21,6.1892,6.21,102253.2452
2006-04-13 10:55:00,17.85,17.85,17.81,17.82,20205.731080088168,6.2135,6.2135,6.1996,6.2031,20205.7311
2006-04-13 11:00:00,17.82,17.83,17.76,17.78,44452.60837619397,6.2031,6.2066,6.1822,6.1892,44452.6084
2006-04-13 11:05:00,17.79,17.81,17.77,17.8,28043.10555963752,6.1926,6.1996,6.1857,6.1961,28043.1056
2006-04-13 11:10:00,17.81,17.83,17.78,17.79,26083.76193975018,6.1996,6.2066,6.1892,6.1926,26083.7619
2006-04-13 11:15:00,17.79,17.8,17.76,17.77,24614.25422483468,6.1926,6.1961,6.1822,6.1857,24614.2542
2006-04-13 11:20:00,17.77,17.8,17.75,17.75,16409.50281655645,6.1857,6.1961,6.1787,6.1787,16409.5028
2006-04-13 11:25:00,17.75,17.81,17.75,17.81,21185.40289003184,6.1787,6.1996,6.1787,6.1996,21185.4029
2006-04-13 11:30:00,17.81,17.83,17.79,17.81,27308.351702179767,6.1996,6.2066,6.1926,6.1996,27308.3517
2006-04-13 11:35:00,17.81,17.88,17.81,17.87,40533.921136419296,6.1996,6.224,6.1996,6.2205,40533.9211
2006-04-13 11:40:00,17.86,17.88,17.81,17.83,35390.64413421504,6.217,6.224,6.1996,6.2066,35390.6441
2006-04-13 11:45:00,17.84,17.88,17.84,17.87,20083.27210384521,6.21,6.224,6.21,6.2205,20083.2721
2006-04-13 11:50:00,17.88,17.92,17.83,17.83,34410.972324271366,6.224,6.2379,6.2066,6.2066,34410.9723
2006-04-13 11:55:00,17.83,17.86,17.83,17.83,16776.87974528533,6.2066,6.217,6.2066,6.2066,16776.8797
2006-04-13 12:00:00,17.84,17.85,17.81,17.83,25349.008082292432,6.21,6.2135,6.1996,6.2066,25349.0081
2006-04-13 12:05:00,17.81,17.82,17.78,17.79,48248.83663972569,6.1996,6.2031,6.1892,6.1926,48248.8366
2006-04-13 12:10:00,17.79,17.85,17.79,17.85,22165.074699975507,6.1926,6.2135,6.1926,6.2135,22165.0747
2006-04-13 12:15:00,17.85,17.86,17.8,17.86,79720.79353416605,6.2135,6.217,6.1961,6.217,79720.7935
2006-04-13 12:20:00,17.86,17.88,17.85,17.87,12980.651481753612,6.217,6.224,6.2135,6.2205,12980.6515
2006-04-13 12:25:00,17.88,17.88,17.84,17.87,34043.59539554249,6.224,6.224,6.21,6.2205,34043.5954
2006-04-13 12:30:00,17.85,17.86,17.83,17.83,6122.94881214793,6.2135,6.217,6.2066,6.2066,6122.9488
2006-04-13 12:35:00,17.83,17.84,17.83,17.84,18858.682341415624,6.2066,6.21,6.2066,6.21,18858.6823
2006-04-13 12:40:00,17.83,17.83,17.79,17.79,33921.13641929953,6.2066,6.2066,6.1926,6.1926,33921.1364
2006-04-13 12:45:00,17.79,17.79,17.76,17.76,30737.20303698261,6.1926,6.1926,6.1822,6.1822,30737.203
2006-04-13 12:50:00,17.77,17.78,17.74,17.74,21430.320842517754,6.1857,6.1892,6.1752,6.1752,21430.3208
2006-04-13 12:55:00,17.75,17.77,17.74,17.74,12858.192505510651,6.1787,6.1857,6.1752,6.1752,12858.1925
2006-04-13 13:00:00,17.74,17.74,17.71,17.72,58045.55473916238,6.1752,6.1752,6.1648,6.1683,58045.5547
2006-04-13 13:05:00,17.72,17.74,17.72,17.73,21675.238795003672,6.1683,6.1752,6.1683,6.1718,21675.2388
2006-04-13 13:10:00,17.72,17.73,17.72,17.72,9061.964241978936,6.1683,6.1718,6.1683,6.1683,9061.9642
2006-04-13 13:15:00,17.73,17.75,17.71,17.74,38452.118540289,6.1718,6.1787,6.1648,6.1752,38452.1185
2006-04-13 13:20:00,17.75,17.78,17.74,17.74,107886.35807004652,6.1787,6.1892,6.1752,6.1752,107886.3581
2006-04-13 13:25:00,17.76,17.76,17.74,17.74,8694.58731325006,6.1822,6.1822,6.1752,6.1752,8694.5873
2006-04-13 13:30:00,17.74,17.74,17.72,17.72,10409.01298065148,6.1752,6.1752,6.1683,6.1683,10409.013
2006-04-13 13:35:00,17.73,17.73,17.71,17.71,10898.848885623316,6.1718,6.1718,6.1648,6.1648,10898.8489
2006-04-13 13:40:00,17.71,17.71,17.7,17.71,19348.51824638746,6.1648,6.1648,6.1613,6.1648,19348.5182
2006-04-13 13:45:00,17.7,17.73,17.7,17.72,20818.025961302963,6.1613,6.1718,6.1613,6.1683,20818.026
2006-04-13 13:50:00,17.72,17.77,17.71,17.77,22899.82855743326,6.1683,6.1857,6.1648,6.1857,22899.8286
2006-04-13 13:55:00,17.77,17.77,17.74,17.74,14695.077149155031,6.1857,6.1857,6.1752,6.1752,14695.0771
2006-04-13 14:00:00,17.75,17.75,17.71,17.72,19470.977222630416,6.1787,6.1787,6.1648,6.1683,19470.9772
2006-04-13 14:05:00,17.72,17.78,17.71,17.72,38819.49546901788,6.1683,6.1892,6.1648,6.1683,38819.4955
2006-04-13 14:10:00,17.72,17.73,17.72,17.72,6612.7847171197645,6.1683,6.1718,6.1683,6.1683,6612.7847
2006-04-13 14:15:00,17.73,17.73,17.72,17.72,10286.554004408525,6.1718,6.1718,6.1683,6.1683,10286.554
2006-04-13 14:20:00,17.73,17.75,17.72,17.75,18858.682341415624,6.1718,6.1787,6.1683,6.1787,18858.6823
2006-04-13 14:25:00,17.74,17.75,17.72,17.74,23022.28753367621,6.1752,6.1787,6.1683,6.1752,23022.2875
2006-04-13 14:30:00,17.75,17.78,17.74,17.74,13225.569434239527,6.1787,6.1892,6.1752,6.1752,13225.5694
2006-04-13 14:35:00,17.76,17.78,17.75,17.76,23634.58241489101,6.1822,6.1892,6.1787,6.1822,23634.5824
2006-04-13 14:40:00,17.76,17.79,17.74,17.74,16531.96179279941,6.1822,6.1926,6.1752,6.1752,16531.9618
2006-04-13 14:45:00,17.74,17.79,17.73,17.78,178055.3514572618,6.1752,6.1926,6.1718,6.1892,178055.3515
2006-04-13 14:50:00,17.77,17.78,17.74,17.75,49963.26230712711,6.1857,6.1892,6.1752,6.1787,49963.2623
2006-04-13 14:55:00,17.74,17.75,17.74,17.75,15919.666911584618,6.1752,6.1787,6.1752,6.1787,15919.6669
2006-04-13 15:00:00,17.75,17.77,17.74,17.77,19593.436198873376,6.1787,6.1857,6.1752,6.1857,19593.4362
2006-04-13 15:05:00,17.79,17.8,17.78,17.8,21675.238795003672,6.1926,6.1961,6.1892,6.1961,21675.2388
2006-04-13 15:10:00,17.79,17.8,17.76,17.77,53147.19568944403,6.1926,6.1961,6.1822,6.1857,53147.1957
2006-04-13 15:15:00,17.77,17.79,17.76,17.76,19103.60029390154,6.1857,6.1926,6.1822,6.1822,19103.6003
2006-04-13 15:20:00,17.77,17.79,17.76,17.79,21920.15674748959,6.1857,6.1926,6.1822,6.1926,21920.1567
2006-04-13 15:25:00,17.79,17.79,17.78,17.79,25593.926034778346,6.1926,6.1926,6.1892,6.1926,25593.926
2006-04-13 15:30:00,17.79,17.79,17.77,17.78,34043.59539554249,6.1926,6.1926,6.1857,6.1892,34043.5954
2006-04-13 15:35:00,17.78,17.82,17.77,17.81,61719.32402645113,6.1892,6.2031,6.1857,6.1996,61719.324
2006-04-13 15:40:00,17.82,17.82,17.79,17.8,44330.14939995101,6.2031,6.2031,6.1926,6.1961,44330.1494
2006-04-13 15:45:00,17.8,17.8,17.78,17.79,29635.07225079598,6.1961,6.1961,6.1892,6.1926,29635.0723
2006-04-13 15:50:00,17.79,17.81,17.79,17.8,48738.672544697525,6.1926,6.1996,6.1926,6.1961,48738.6725
2006-04-13 15:55:00,17.79,17.81,17.78,17.81,44697.52632867989,6.1926,6.1996,6.1892,6.1996,44697.5263
2006-04-17 09:30:00,17.92,17.93,17.88,17.88,100048.98359049716,6.2379,6.2414,6.224,6.224,100048.9836
2006-04-17 09:35:00,17.89,17.94,17.88,17.88,32819.0056331129,6.2275,6.2449,6.224,6.224,32819.0056
2006-04-17 09:40:00,17.91,17.93,17.88,17.92,22654.91060494734,6.2344,6.2414,6.224,6.2379,22654.9106
2006-04-17 09:45:00,17.92,17.95,17.88,17.92,51800.14695077149,6.2379,6.2483,6.224,6.2379,51800.147
2006-04-17 09:50:00,17.92,17.94,17.9,17.93,16164.584864070535,6.2379,6.2449,6.2309,6.2414,16164.5849
2006-04-17 09:55:00,17.92,17.92,17.89,17.89,12245.89762429586,6.2379,6.2379,6.2275,6.2275,12245.8976
2006-04-17 10:00:00,17.9,17.94,17.9,17.92,48738.672544697525,6.2309,6.2449,6.2309,6.2379,48738.6725
2006-04-17 10:05:00,17.94,17.95,17.92,17.94,24001.959343619885,6.2449,6.2483,6.2379,6.2449,24001.9593
2006-04-17 10:10:00,17.94,17.97,17.92,17.95,61964.241978937054,6.2449,6.2553,6.2379,6.2483,61964.242
2006-04-17 10:15:00,17.94,17.98,17.93,17.97,104702.4246877296,6.2449,6.2588,6.2414,6.2553,104702.4247
2006-04-17 10:20:00,17.97,17.98,17.96,17.96,19226.0592701445,6.2553,6.2588,6.2518,6.2518,19226.0593
2006-04-17 10:25:00,17.97,17.98,17.95,17.97,24736.71320107764,6.2553,6.2588,6.2483,6.2553,24736.7132
2006-04-17 10:30:00,17.96,17.99,17.96,17.98,46779.32892481019,6.2518,6.2623,6.2518,6.2588,46779.3289
2006-04-17 10:35:00,17.98,18.01,17.97,17.98,38207.20058780308,6.2588,6.2692,6.2553,6.2588,38207.2006
2006-04-17 10:40:00,17.97,18.01,17.95,17.96,35758.02106294391,6.2553,6.2692,6.2483,6.2518,35758.0211
2006-04-17 10:45:00,17.95,17.97,17.92,17.96,23144.746509919176,6.2483,6.2553,6.2379,6.2518,23144.7465
2006-04-17 10:50:00,17.97,17.99,17.96,17.97,13225.569434239527,6.2553,6.2623,6.2518,6.2553,13225.5694
2006-04-17 10:55:00,17.97,17.98,17.92,17.93,30859.662013225567,6.2553,6.2588,6.2379,6.2414,30859.662
2006-04-17 11:00:00,17.95,17.96,17.91,17.92,33553.75949057066,6.2483,6.2518,6.2344,6.2379,33553.7595
2006-04-17 11:05:00,17.92,17.95,17.91,17.92,44819.98530492285,6.2379,6.2483,6.2344,6.2379,44819.9853
2006-04-17 11:10:00,17.92,17.93,17.9,17.92,33308.84153808474,6.2379,6.2414,6.2309,6.2379,33308.8415
2006-04-17 11:15:00,17.91,17.92,17.9,17.9,86823.41415625764,6.2344,6.2379,6.2309,6.2309,86823.4142
2006-04-17 11:20:00,17.91,17.91,17.86,17.89,24981.63115356356,6.2344,6.2344,6.217,6.2275,24981.6312
2006-04-17 11:25:00,17.89,17.91,17.87,17.87,10164.095028165564,6.2275,6.2344,6.2205,6.2205,10164.095
2006-04-17 11:30:00,17.87,17.91,17.87,17.91,8449.669360764143,6.2205,6.2344,6.2205,6.2344,8449.6694
2006-04-17 11:35:00,17.9,17.91,17.88,17.88,15552.289982855742,6.2309,6.2344,6.224,6.224,15552.29
2006-04-17 11:40:00,17.88,17.94,17.88,17.93,53514.57261817291,6.224,6.2449,6.224,6.2414,53514.5726
2006-04-17 11:45:00,17.92,17.95,17.92,17.94,34900.8082292432,6.2379,6.2483,6.2379,6.2449,34900.8082
2006-04-17 11:50:00,17.95,17.97,17.92,17.92,20940.48493754592,6.2483,6.2553,6.2379,6.2379,20940.4849
2006-04-17 11:55:00,17.92,17.93,17.91,17.92,8082.292432035268,6.2379,6.2414,6.2344,6.2379,8082.2924
2006-04-17 12:00:00,17.92,17.92,17.88,17.91,33063.92358559882,6.2379,6.2379,6.224,6.2344,33063.9236
2006-04-17 12:05:00,17.91,17.94,17.9,17.94,12368.356600538818,6.2344,6.2449,6.2309,6.2449,12368.3566
2006-04-17 12:10:00,17.92,17.95,17.92,17.92,15429.831006612783,6.2379,6.2483,6.2379,6.2379,15429.831
2006-04-17 12:15:00,17.92,17.92,17.9,17.91,23879.500367376928,6.2379,6.2379,6.2309,6.2344,23879.5004
2006-04-17 12:20:00,17.91,17.91,17.89,17.91,24614.25422483468,6.2344,6.2344,6.2275,6.2344,24614.2542
2006-04-17 12:25:00,17.91,17.91,17.89,17.9,21552.779818760715,6.2344,6.2344,6.2275,6.2309,21552.7798
2006-04-17 12:30:00,17.9,17.9,17.88,17.88,6245.4077883908885,6.2309,6.2309,6.224,6.224,6245.4078
2006-04-17 12:35:00,17.88,17.88,17.86,17.88,15674.7489590987,6.224,6.224,6.217,6.224,15674.749
2006-04-17 12:40:00,17.88,17.88,17.86,17.88,22777.36958119029,6.224,6.224,6.217,6.224,22777.3696
2006-04-17 12:45:00,17.87,17.92,17.84,17.92,38941.95444526083,6.2205,6.2379,6.21,6.2379,38941.9544
2006-04-17 12:50:00,17.92,17.92,17.88,17.9,52534.90080822924,6.2379,6.2379,6.224,6.2309,52534.9008
2006-04-17 12:55:00,17.89,17.92,17.89,17.92,8327.210384521184,6.2275,6.2379,6.2275,6.2379,8327.2104
2006-04-17 13:00:00,17.92,17.92,17.88,17.91,14817.53612539799,6.2379,6.2379,6.224,6.2344,14817.5361
2006-04-17 13:05:00,17.9,17.9,17.85,17.88,26818.51579720793,6.2309,6.2309,6.2135,6.224,26818.5158
2006-04-17 13:10:00,17.88,17.9,17.87,17.88,28532.94146460936,6.224,6.2309,6.2205,6.224,28532.9415
2006-04-17 13:15:00,17.88,17.88,17.86,17.86,13837.864315454322,6.224,6.224,6.217,6.217,13837.8643
2006-04-17 13:20:00,17.86,17.87,17.84,17.87,32941.46460935586,6.217,6.2205,6.21,6.2205,32941.4646
2006-04-17 13:25:00,17.87,17.87,17.85,17.85,3428.851334802841,6.2205,6.2205,6.2135,6.2135,3428.8513
2006-04-17 13:30:00,17.86,17.88,17.83,17.85,25716.385011021302,6.217,6.224,6.2066,6.2135,25716.385
2006-04-17 13:35:00,17.85,17.86,17.83,17.83,21185.40289003184,6.2135,6.217,6.2066,6.2066,21185.4029
2006-04-17 13:40:00,17.83,17.85,17.81,17.84,18981.141317658585,6.2066,6.2135,6.1996,6.21,18981.1413
2006-04-17 13:45:00,17.83,17.87,17.83,17.86,31716.87484692628,6.2066,6.2205,6.2066,6.217,31716.8748
2006-04-17 13:50:00,17.85,17.86,17.82,17.83,47269.16482978202,6.2135,6.217,6.2031,6.2066,47269.1648
2006-04-17 13:55:00,17.83,17.85,17.83,17.83,8694.58731325006,6.2066,6.2135,6.2066,6.2066,8694.5873
2006-04-17 14:00:00,17.83,17.84,17.8,17.82,14327.700220426155,6.2066,6.21,6.1961,6.2031,14327.7002
2006-04-17 14:05:00,17.81,17.84,17.8,17.83,18368.84643644379,6.1996,6.21,6.1961,6.2066,18368.8464
2006-04-17 14:10:00,17.84,17.88,17.83,17.86,70046.53441097232,6.21,6.224,6.2066,6.217,70046.5344
2006-04-17 14:15:00,17.87,17.88,17.86,17.87,13837.864315454322,6.2205,6.224,6.217,6.2205,13837.8643
2006-04-17 14:20:00,17.87,17.88,17.85,17.85,25471.46705853539,6.2205,6.224,6.2135,6.2135,25471.4671
2006-04-17 14:25:00,17.85,17.86,17.82,17.86,36492.77492040167,6.2135,6.217,6.2031,6.217,36492.7749
2006-04-17 14:30:00,17.85,17.9,17.85,17.9,47759.000734753856,6.2135,6.2309,6.2135,6.2309,47759.0007
2006-04-17 14:35:00,17.89,17.96,17.88,17.96,72618.17291207446,6.2275,6.2518,6.224,6.2518,72618.1729
2006-04-17 14:40:00,17.96,17.97,17.93,17.93,21185.40289003184,6.2518,6.2553,6.2414,6.2414,21185.4029
2006-04-17 14:45:00,17.93,17.98,17.92,17.98,52534.90080822924,6.2414,6.2588,6.2379,6.2588,52534.9008
2006-04-17 14:50:00,17.99,18.0,17.88,17.89,112539.79916727896,6.2623,6.2657,6.224,6.2275,112539.7992
2006-04-17 14:55:00,17.88,17.97,17.88,17.97,24246.8772961058,6.224,6.2553,6.224,6.2553,24246.8773
2006-04-17 15:00:00,17.97,17.98,17.97,17.98,15552.289982855742,6.2553,6.2588,6.2553,6.2588,15552.29
2006-04-17 15:05:00,17.98,18.05,17.98,18.03,60494.73426402155,6.2588,6.2831,6.2588,6.2762,60494.7343
2006-04-17 15:10:00,18.03,18.05,18.03,18.05,36247.856967915744,6.2762,6.2831,6.2762,6.2831,36247.857
2006-04-17 15:15:00,18.05,18.06,18.0,18.06,52779.81876071516,6.2831,6.2866,6.2657,6.2866,52779.8188
2006-04-17 15:20:00,18.06,18.08,18.06,18.08,33186.38256184178,6.2866,6.2936,6.2866,6.2936,33186.3826
2006-04-17 15:25:00,18.08,18.1,18.06,18.09,72985.54984080333,6.2936,6.3006,6.2866,6.2971,72985.5498
2006-04-17 15:30:00,18.09,18.11,18.06,18.08,87313.25006122948,6.2971,6.304,6.2866,6.2936,87313.2501
2006-04-17 15:35:00,18.08,18.11,18.07,18.1,70168.99338721528,6.2936,6.304,6.2901,6.3006,70168.9934
2006-04-17 15:40:00,18.1,18.1,18.06,18.07,57555.71883419054,6.3006,6.3006,6.2866,6.2901,57555.7188
2006-04-17 15:45:00,18.07,18.07,18.05,18.06,73352.9267695322,6.2901,6.2901,6.2831,6.2866,73352.9268
2006-04-17 15:50:00,18.07,18.1,18.07,18.09,75924.56527063434,6.2901,6.3006,6.2901,6.2971,75924.5653
2006-04-17 15:55:00,18.09,18.17,18.09,18.16,306514.81753612537,6.2971,6.3249,6.2971,6.3214,306514.8175
2006-04-18 09:30:00,18.33,18.36,18.27,18.36,100661.27847171196,6.3806,6.3911,6.3597,6.3911,100661.2785
2006-04-18 09:35:00,18.33,18.37,18.32,18.37,102375.70413911338,6.3806,6.3945,6.3771,6.3945,102375.7041
2006-04-18 09:40:00,18.35,18.39,18.34,18.39,97967.18099436688,6.3876,6.4015,6.3841,6.4015,97967.181
2006-04-18 09:45:00,18.39,18.41,18.36,18.37,87313.25006122948,6.4015,6.4085,6.3911,6.3945,87313.2501
2006-04-18 09:50:00,18.37,18.41,18.35,18.4,48003.91868723977,6.3945,6.4085,6.3876,6.405,48003.9187
2006-04-18 09:55:00,18.4,18.41,18.38,18.4,17144.256674014203,6.405,6.4085,6.398,6.405,17144.2567
2006-04-18 10:00:00,18.41,18.46,18.41,18.43,90007.34753857457,6.4085,6.4259,6.4085,6.4154,90007.3475
2006-04-18 10:05:00,18.44,18.47,18.41,18.46,74699.97550820475,6.4189,6.4293,6.4085,6.4259,74699.9755
2006-04-18 10:10:00,18.46,18.48,18.45,18.46,29879.990203281897,6.4259,6.4328,6.4224,6.4259,29879.9902
2006-04-18 10:15:00,18.46,18.5,18.45,18.45,38329.65956404605,6.4259,6.4398,6.4224,6.4224,38329.6596
2006-04-18 10:20:00,18.45,18.46,18.38,18.39,80333.08841538084,6.4224,6.4259,6.398,6.4015,80333.0884
2006-04-18 10:25:00,18.39,18.42,18.37,18.41,45187.36223365172,6.4015,6.4119,6.3945,6.4085,45187.3622
2006-04-18 10:30:00,18.41,18.41,18.39,18.41,39676.70830271859,6.4085,6.4085,6.4015,6.4085,39676.7083
2006-04-18 10:35:00,18.41,18.44,18.41,18.44,66862.6010286554,6.4085,6.4189,6.4085,6.4189,66862.601
2006-04-18 10:40:00,18.43,18.47,18.43,18.46,59392.60347783492,6.4154,6.4293,6.4154,6.4259,59392.6035
2006-04-18 10:45:00,18.46,18.46,18.41,18.41,27920.64658339456,6.4259,6.4259,6.4085,6.4085,27920.6466
2006-04-18 10:50:00,18.41,18.41,18.4,18.4,22287.533676218467,6.4085,6.4085,6.405,6.405,22287.5337
2006-04-18 10:55:00,18.39,18.4,18.37,18.39,27798.1876071516,6.4015,6.405,6.3945,6.4015,27798.1876
2006-04-18 11:00:00,18.4,18.4,18.37,18.37,23634.58241489101,6.405,6.405,6.3945,6.3945,23634.5824
2006-04-18 11:05:00,18.37,18.42,18.37,18.42,74210.1396032329,6.3945,6.4119,6.3945,6.4119,74210.1396
2006-04-18 11:10:00,18.41,18.46,18.41,18.46,48983.59049718344,6.4085,6.4259,6.4085,6.4259,48983.5905
2006-04-18 11:15:00,18.46,18.46,18.42,18.44,59392.60347783492,6.4259,6.4259,6.4119,6.4189,59392.6035
2006-04-18 11:20:00,18.44,18.45,18.41,18.41,71026.20622091599,6.4189,6.4224,6.4085,6.4085,71026.2062
2006-04-18 11:25:00,18.41,18.42,18.41,18.41,35635.56208670095,6.4085,6.4119,6.4085,6.4085,35635.5621
2006-04-18 11:30:00,18.42,18.43,18.4,18.41,31961.7927994122,6.4119,6.4154,6.405,6.4085,31961.7928
2006-04-18 11:35:00,18.41,18.42,18.4,18.42,53881.949546901786,6.4085,6.4119,6.405,6.4119,53881.9495
2006-04-18 11:40:00,18.41,18.43,18.41,18.42,28900.318393338228,6.4085,6.4154,6.4085,6.4119,28900.3184
2006-04-18 11:45:00,18.41,18.46,18.41,18.45,36615.23389664462,6.4085,6.4259,6.4085,6.4224,36615.2339
2006-04-18 11:50:00,18.44,18.48,18.44,18.48,31716.87484692628,6.4189,6.4328,6.4189,6.4328,31716.8748
2006-04-18 11:55:00,18.47,18.5,18.47,18.5,45922.11609110948,6.4293,6.4398,6.4293,6.4398,45922.1161
2006-04-18 12:00:00,18.5,18.51,18.5,18.5,35635.56208670095,6.4398,6.4433,6.4398,6.4398,35635.5621
2006-04-18 12:05:00,18.5,18.52,18.5,18.52,42860.64168503551,6.4398,6.4468,6.4398,6.4468,42860.6417
2006-04-18 12:10:00,18.51,18.54,18.5,18.53,43840.31349497918,6.4433,6.4537,6.4398,6.4502,43840.3135
2006-04-18 12:15:00,18.54,18.54,18.52,18.52,66250.3061474406,6.4537,6.4537,6.4468,6.4468,66250.3061
2006-04-18 12:20:00,18.52,18.58,18.52,18.57,49963.26230712711,6.4468,6.4676,6.4468,6.4642,49963.2623
2006-04-18 12:25:00,18.57,18.63,18.57,18.63,72128.33700710261,6.4642,6.485,6.4642,6.485,72128.337
2006-04-18 12:30:00,18.62,18.63,18.58,18.59,40901.29806514817,6.4816,6.485,6.4676,6.4711,40901.2981
2006-04-18 12:35:00,18.59,18.6,18.55,18.57,40778.83908890522,6.4711,6.4746,6.4572,6.4642,40778.8391
2006-04-18 12:40:00,18.55,18.57,18.54,18.55,30614.74406073965,6.4572,6.4642,6.4537,6.4572,30614.7441
2006-04-18 12:45:00,18.55,18.57,18.54,18.57,34043.59539554249,6.4572,6.4642,6.4537,6.4642,34043.5954
2006-04-18 12:50:00,18.56,18.57,18.53,18.56,41758.51089884888,6.4607,6.4642,6.4502,6.4607,41758.5109
2006-04-18 12:55:00,18.56,18.61,18.55,18.58,106171.9324026451,6.4607,6.4781,6.4572,6.4676,106171.9324
2006-04-18 13:00:00,18.58,18.6,18.56,18.6,42615.7237325496,6.4676,6.4746,6.4607,6.4746,42615.7237
2006-04-18 13:05:00,18.59,18.66,18.58,18.66,71638.50110213079,6.4711,6.4955,6.4676,6.4955,71638.5011
2006-04-18 13:10:00,18.66,18.66,18.6,18.63,72005.87803085966,6.4955,6.4955,6.4746,6.485,72005.878
2006-04-18 13:15:00,18.63,18.66,18.62,18.62,33186.38256184178,6.485,6.4955,6.4816,6.4816,33186.3826
2006-04-18 13:20:00,18.63,18.63,18.61,18.62,62086.70095518001,6.485,6.485,6.4781,6.4816,62086.701
2006-04-18 13:25:00,18.62,18.65,18.62,18.63,79720.79353416605,6.4816,6.492,6.4816,6.485,79720.7935
2006-04-18 13:30:00,18.64,18.66,18.64,18.66,34655.89027675729,6.4885,6.4955,6.4885,6.4955,34655.8903
2006-04-18 13:35:00,18.66,18.77,18.65,18.75,167278.96154788145,6.4955,6.5338,6.492,6.5268,167278.9615
2006-04-18 13:40:00,18.75,18.76,18.67,18.7,72618.17291207446,6.5268,6.5303,6.499,6.5094,72618.1729
2006-04-18 13:45:00,18.71,18.72,18.65,18.66,49473.42640215527,6.5129,6.5164,6.492,6.4955,49473.4264
2006-04-18 13:50:00,18.68,18.68,18.64,18.68,60494.73426402155,6.5024,6.5024,6.4885,6.5024,60494.7343
2006-04-18 13:55:00,18.67,18.71,18.67,18.68,64658.33945628214,6.499,6.5129,6.499,6.5024,64658.3395
2006-04-18 14:00:00,18.68,18.76,18.68,18.73,96620.13225569432,6.5024,6.5303,6.5024,6.5199,96620.1323
2006-04-18 14:05:00,18.73,18.78,18.72,18.76,130418.8096987509,6.5199,6.5373,6.5164,6.5303,130418.8097
2006-04-18 14:10:00,18.75,18.77,18.75,18.75,81190.30124908155,6.5268,6.5338,6.5268,6.5268,81190.3012
2006-04-18 14:15:00,18.75,18.76,18.69,18.72,81312.76022532451,6.5268,6.5303,6.5059,6.5164,81312.7602
2006-04-18 14:20:00,18.71,18.73,18.7,18.73,86211.11927504286,6.5129,6.5199,6.5094,6.5199,86211.1193
2006-04-18 14:25:00,18.72,18.76,18.72,18.75,75679.64731814842,6.5164,6.5303,6.5164,6.5268,75679.6473
2006-04-18 14:30:00,18.75,18.76,18.71,18.72,47636.541758510895,6.5268,6.5303,6.5129,6.5164,47636.5418
2006-04-18 14:35:00,18.72,18.73,18.7,18.7,45309.82120989468,6.5164,6.5199,6.5094,6.5094,45309.8212
2006-04-18 14:40:00,18.7,18.73,18.68,18.7,39676.70830271859,6.5094,6.5199,6.5024,6.5094,39676.7083
2006-04-18 14:45:00,18.71,18.74,18.7,18.72,43472.936566250304,6.5129,6.5233,6.5094,6.5164,43472.9366
2006-04-18 14:50:00,18.72,18.77,18.71,18.76,200955.18001469507,6.5164,6.5338,6.5129,6.5303,200955.18
2006-04-18 14:55:00,18.75,18.77,18.73,18.75,42003.4288513348,6.5268,6.5338,6.5199,6.5268,42003.4289
2006-04-18 15:00:00,18.75,18.77,18.73,18.76,30982.120989468527,6.5268,6.5338,6.5199,6.5303,30982.121
2006-04-18 15:05:00,18.77,18.78,18.75,18.77,82169.97305902521,6.5338,6.5373,6.5268,6.5338,82169.9731
2006-04-18 15:10:00,18.78,18.83,18.77,18.81,92823.90399216262,6.5373,6.5547,6.5338,6.5477,92823.904
2006-04-18 15:15:00,18.81,18.82,18.81,18.82,57678.1778104335,6.5477,6.5512,6.5477,6.5512,57678.1778
2006-04-18 15:20:00,18.81,18.82,18.77,18.77,172667.15650257163,6.5477,6.5512,6.5338,6.5338,172667.1565
2006-04-18 15:25:00,18.77,18.8,18.75,18.8,164952.24099926522,6.5338,6.5442,6.5268,6.5442,164952.241
2006-04-18 15:30:00,18.79,18.8,18.76,18.76,131765.85843742345,6.5407,6.5442,6.5303,6.5303,131765.8584
2006-04-18 15:35:00,18.77,18.77,18.75,18.76,98701.93485182464,6.5338,6.5338,6.5268,6.5303,98701.9349
2006-04-18 15:40:00,18.75,18.77,18.74,18.77,117560.61719324024,6.5268,6.5338,6.5233,6.5338,117560.6172
2006-04-18 15:45:00,18.77,18.78,18.77,18.78,200710.2620622092,6.5338,6.5373,6.5338,6.5373,200710.2621
2006-04-18 15:50:00,18.79,18.79,18.77,18.78,184668.1361743816,6.5407,6.5407,6.5338,6.5373,184668.1362
2006-04-18 15:55:00,18.78,18.79,18.77,18.78,144256.67401420523,6.5373,6.5407,6.5338,6.5373,144256.674
2006-04-19 09:30:00,18.83,18.85,18.77,18.77,94905.70658829292,6.5547,6.5616,6.5338,6.5338,94905.7066
2006-04-19 09:35:00,18.77,18.79,18.74,18.75,17756.551555228998,6.5338,6.5407,6.5233,6.5268,17756.5516
2006-04-19 09:40:00,18.75,18.77,18.68,18.68,39186.87239774675,6.5268,6.5338,6.5024,6.5024,39186.8724
2006-04-19 09:45:00,18.68,18.68,18.61,18.66,71026.20622091599,6.5024,6.5024,6.4781,6.4955,71026.2062
2006-04-19 09:50:00,18.64,18.7,18.63,18.64,27308.351702179767,6.4885,6.5094,6.485,6.4885,27308.3517
2006-04-19 09:55:00,18.68,18.69,18.61,18.62,45799.65711486652,6.5024,6.5059,6.4781,6.4816,45799.6571
2006-04-19 10:00:00,18.62,18.66,18.61,18.64,31594.41587068332,6.4816,6.4955,6.4781,6.4885,31594.4159
2006-04-19 10:05:00,18.63,18.64,18.62,18.63,12123.4386480529,6.485,6.4885,6.4816,6.485,12123.4386
2006-04-19 10:10:00,18.62,18.65,18.58,18.59,30614.74406073965,6.4816,6.492,6.4676,6.4711,30614.7441
2006-04-19 10:15:00,18.59,18.59,18.5,18.5,78006.36786676463,6.4711,6.4711,6.4398,6.4398,78006.3679
2006-04-19 10:20:00,18.5,18.54,18.49,18.54,53759.490570658825,6.4398,6.4537,6.4363,6.4537,53759.4906
2006-04-19 10:25:00,18.54,18.54,18.47,18.5,59270.14450159196,6.4537,6.4537,6.4293,6.4398,59270.1445
2006-04-19 10:30:00,18.5,18.57,18.49,18.55,236345.8241489101,6.4398,6.4642,6.4363,6.4572,236345.8241
2006-04-19 10:35:00,18.54,18.65,18.54,18.63,250795.9833455792,6.4537,6.492,6.4537,6.485,250795.9833
2006-04-19 10:40:00,18.63,18.71,18.58,18.58,128704.38403134947,6.485,6.5129,6.4676,6.4676,128704.384
2006-04-19 10:45:00,18.58,18.59,18.5,18.5,103477.83492530002,6.4676,6.4711,6.4398,6.4398,103477.8349
2006-04-19 10:50:00,18.51,18.61,18.49,18.61,203159.44158706832,6.4433,6.4781,6.4363,6.4781,203159.4416
2006-04-19 10:55:00,18.62,18.72,18.62,18.7,99681.6066617683,6.4816,6.5164,6.4816,6.5094,99681.6067
2006-04-19 11:00:00,18.7,18.73,18.67,18.67,60004.89835904972,6.5094,6.5199,6.499,6.499,60004.8984
2006-04-19 11:05:00,18.66,18.68,18.66,18.68,23022.28753367621,6.4955,6.5024,6.4955,6.5024,23022.2875
2006-04-19 11:10:00,18.68,18.71,18.66,18.7,54249.32647563066,6.5024,6.5129,6.4955,6.5094,54249.3265
2006-04-19 11:15:00,18.7,18.75,18.67,18.75,54371.78545187362,6.5094,6.5268,6.499,6.5268,54371.7855
2006-04-19 11:20:00,18.74,18.78,18.74,18.76,45187.36223365172,6.5233,6.5373,6.5233,6.5303,45187.3622
2006-04-19 11:25:00,18.77,18.77,18.67,18.69,39921.6262552045,6.5338,6.5338,6.499,6.5059,39921.6263
2006-04-19 11:30:00,18.68,18.69,18.62,18.66,61719.32402645113,6.5024,6.5059,6.4816,6.4955,61719.324
2006-04-19 11:35:00,18.65,18.71,18.65,18.7,48493.7545922116,6.492,6.5129,6.492,6.5094,48493.7546
2006-04-19 11:40:00,18.71,18.72,18.68,18.7,21062.94391378888,6.5129,6.5164,6.5024,6.5094,21062.9439
2006-04-19 11:45:00,18.69,18.72,18.66,18.69,13960.32329169728,6.5059,6.5164,6.4955,6.5059,13960.3233
2006-04-19 11:50:00,18.68,18.68,18.66,18.68,12368.356600538818,6.5024,6.5024,6.4955,6.5024,12368.3566
2006-04-19 11:55:00,18.67,18.68,18.66,18.67,16899.338721528286,6.499,6.5024,6.4955,6.499,16899.3387
2006-04-19 12:00:00,18.67,18.7,18.67,18.69,13960.32329169728,6.499,6.5094,6.499,6.5059,13960.3233
2006-04-19 12:05:00,18.7,18.72,18.69,18.7,24246.8772961058,6.5094,6.5164,6.5059,6.5094,24246.8773
2006-04-19 12:10:00,18.7,18.7,18.68,18.7,20940.48493754592,6.5094,6.5094,6.5024,6.5094,20940.4849
2006-04-19 12:15:00,18.68,18.7,18.65,18.66,23634.58241489101,6.5024,6.5094,6.492,6.4955,23634.5824
2006-04-19 12:20:00,18.67,18.72,18.67,18.72,42615.7237325496,6.499,6.5164,6.499,6.5164,42615.7237
2006-04-19 12:25:00,18.71,18.72,18.69,18.72,41391.133970120005,6.5129,6.5164,6.5059,6.5164,41391.134
2006-04-19 12:30:00,18.72,18.73,18.72,18.73,11143.766838109234,6.5164,6.5199,6.5164,6.5199,11143.7668
2006-04-19 12:35:00,18.74,18.76,18.72,18.75,50575.5571883419,6.5233,6.5303,6.5164,6.5268,50575.5572
2006-04-19 12:40:00,18.75,18.77,18.75,18.75,55106.53930933137,6.5268,6.5338,6.5268,6.5268,55106.5393
2006-04-19 12:45:00,18.76,18.77,18.75,18.75,34533.43130051433,6.5303,6.5338,6.5268,6.5268,34533.4313
2006-04-19 12:50:00,18.74,18.74,18.72,18.72,40044.08523144746,6.5233,6.5233,6.5164,6.5164,40044.0852
2006-04-19 12:55:00,18.72,18.72,18.67,18.71,72005.87803085966,6.5164,6.5164,6.499,6.5129,72005.878
2006-04-19 13:00:00,18.71,18.73,18.71,18.71,59515.06245407788,6.5129,6.5199,6.5129,6.5129,59515.0625
2006-04-19 13:05:00,18.72,18.72,18.68,18.71,38452.118540289,6.5164,6.5164,6.5024,6.5129,38452.1185
2006-04-19 13:10:00,18.72,18.73,18.68,18.68,31471.95689444036,6.5164,6.5199,6.5024,6.5024,31471.9569
2006-04-19 13:15:00,18.68,18.73,18.68,18.72,36492.77492040167,6.5024,6.5199,6.5024,6.5164,36492.7749
2006-04-19 13:20:00,18.72,18.74,18.68,18.68,62943.91378888072,6.5164,6.5233,6.5024,6.5024,62943.9138
2006-04-19 13:25:00,18.69,18.72,18.66,18.67,19348.51824638746,6.5059,6.5164,6.4955,6.499,19348.5182
2006-04-19 13:30:00,18.67,18.74,18.67,18.74,25716.385011021302,6.499,6.5233,6.499,6.5233,25716.385
2006-04-19 13:35:00,18.74,18.74,18.69,18.72,38574.57751653196,6.5233,6.5233,6.5059,6.5164,38574.5775
2006-04-19 13:40:00,18.72,18.74,18.71,18.74,20940.48493754592,6.5164,6.5233,6.5129,6.5233,20940.4849
2006-04-19 13:45:00,18.74,18.74,18.71,18.71,28288.02351212344,6.5233,6.5233,6.5129,6.5129,28288.0235
2006-04-19 13:50:00,18.71,18.72,18.69,18.72,32696.546656869945,6.5129,6.5164,6.5059,6.5164,32696.5467
2006-04-19 13:55:00,18.72,18.75,18.72,18.72,17389.17462650012,6.5164,6.5268,6.5164,6.5164,17389.1746
2006-04-19 14:00:00,18.72,18.73,18.7,18.72,37594.90570658829,6.5164,6.5199,6.5094,6.5164,37594.9057
2006-04-19 14:05:00,18.72,18.75,18.72,18.72,38819.49546901788,6.5164,6.5268,6.5164,6.5164,38819.4955
2006-04-19 14:10:00,18.72,18.74,18.72,18.74,56331.12907176096,6.5164,6.5233,6.5164,6.5233,56331.1291
2006-04-19 14:15:00,18.74,18.74,18.73,18.74,64046.04457506735,6.5233,6.5233,6.5199,6.5233,64046.0446
2006-04-19 14:20:00,18.74,18.76,18.73,18.75,47514.082782267935,6.5233,6.5303,6.5199,6.5268,47514.0828
2006-04-19 14:25:00,18.76,18.78,18.75,18.78,56820.9649767328,6.5303,6.5373,6.5268,6.5373,56820.965
2006-04-19 14:30:00,18.77,18.79,18.77,18.78,84741.61156012735,6.5338,6.5407,6.5338,6.5373,84741.6116
2006-04-19 14:35:00,18.78,18.81,18.77,18.81,59882.43938280676,6.5373,6.5477,6.5338,6.5477,59882.4394
2006-04-19 14:40:00,18.81,18.86,18.81,18.84,69679.15748224345,6.5477,6.5651,6.5477,6.5581,69679.1575
2006-04-19 14:45:00,18.82,18.87,18.82,18.86,67229.97795738427,6.5512,6.5686,6.5512,6.5651,67229.978
2006-04-19 14:50:00,18.87,18.88,18.86,18.86,58045.55473916238,6.5686,6.5721,6.5651,6.5651,58045.5547
2006-04-19 14:55:00,18.86,18.88,18.85,18.86,48371.29561596864,6.5651,6.5721,6.5616,6.5651,48371.2956
2006-04-19 15:00:00,18.86,18.87,18.85,18.87,90252.26549106048,6.5651,6.5686,6.5616,6.5686,90252.2655
2006-04-19 15:05:00,18.86,18.9,18.86,18.86,81802.59613029634,6.5651,6.579,6.5651,6.5651,81802.5961
2006-04-19 15:10:00,18.86,18.9,18.86,18.9,85476.3654175851,6.5651,6.579,6.5651,6.579,85476.3654
2006-04-19 15:15:00,18.9,18.91,18.88,18.9,63311.2907176096,6.579,6.5825,6.5721,6.579,63311.2907
2006-04-19 15:20:00,18.9,18.92,18.88,18.9,55106.53930933137,6.579,6.586,6.5721,6.579,55106.5393
2006-04-19 15:25:00,18.91,18.95,18.89,18.95,57555.71883419054,6.5825,6.5964,6.5755,6.5964,57555.7188
2006-04-19 15:30:00,18.94,18.97,18.94,18.97,151726.6715650257,6.593,6.6034,6.593,6.6034,151726.6716
2006-04-19 15:35:00,18.97,19.0,18.96,19.0,101028.65540044084,6.6034,6.6138,6.5999,6.6138,101028.6554
2006-04-19 15:40:00,19.0,19.02,18.97,18.98,134582.4148910115,6.6138,6.6208,6.6034,6.6069,134582.4149
2006-04-19 15:45:00,18.99,18.99,18.94,18.94,155522.89982855742,6.6104,6.6104,6.593,6.593,155522.8998
2006-04-19 15:50:00,18.95,19.03,18.94,18.99,215037.9622826353,6.5964,6.6243,6.593,6.6104,215037.9623
2006-04-19 15:55:00,18.99,19.02,18.98,18.99,196791.5748224345,6.6104,6.6208,6.6069,6.6104,196791.5748
2006-04-20 09:30:00,18.95,18.98,18.89,18.97,48248.83663972569,6.5964,6.6069,6.5755,6.6034,48248.8366
2006-04-20 09:35:00,18.95,18.95,18.86,18.9,27798.1876071516,6.5964,6.5964,6.5651,6.579,27798.1876
2006-04-20 09:40:00,18.9,18.9,18.82,18.85,37839.82365907421,6.579,6.579,6.5512,6.5616,37839.8237
2006-04-20 09:45:00,18.86,18.93,18.83,18.91,18123.928483957872,6.5651,6.5895,6.5547,6.5825,18123.9285
2006-04-20 09:50:00,18.9,18.98,18.9,18.95,22287.533676218467,6.579,6.6069,6.579,6.5964,22287.5337
2006-04-20 09:55:00,18.95,18.99,18.94,18.94,36002.93901542983,6.5964,6.6104,6.593,6.593,36002.939
2006-04-20 10:00:00,18.96,19.06,18.94,19.03,46779.32892481019,6.5999,6.6347,6.593,6.6243,46779.3289
2006-04-20 10:05:00,19.03,19.03,18.91,18.92,27308.351702179767,6.6243,6.6243,6.5825,6.586,27308.3517
2006-04-20 10:10:00,18.93,18.93,18.88,18.89,37717.36468283125,6.5895,6.5895,6.5721,6.5755,37717.3647
2006-04-20 10:15:00,18.88,18.89,18.79,18.81,41268.67499387705,6.5721,6.5755,6.5407,6.5477,41268.675
2006-04-20 10:20:00,18.79,18.82,18.77,18.77,95150.62454077884,6.5407,6.5512,6.5338,6.5338,95150.6245
2006-04-20 10:25:00,18.77,18.81,18.75,18.8,48003.91868723977,6.5338,6.5477,6.5268,6.5442,48003.9187
2006-04-20 10:30:00,18.79,18.81,18.75,18.79,37349.98775410237,6.5407,6.5477,6.5268,6.5407,37349.9878
2006-04-20 10:35:00,18.8,18.8,18.7,18.7,16899.338721528286,6.5442,6.5442,6.5094,6.5094,16899.3387
2006-04-20 10:40:00,18.7,18.7,18.65,18.66,43105.55963752143,6.5094,6.5094,6.492,6.4955,43105.5596
2006-04-20 10:45:00,18.66,18.68,18.61,18.61,52289.98285574332,6.4955,6.5024,6.4781,6.4781,52289.9829
2006-04-20 10:50:00,18.62,18.63,18.57,18.58,45922.11609110948,6.4816,6.485,6.4642,6.4676,45922.1161
2006-04-20 10:55:00,18.57,18.59,18.48,18.51,77271.61400930688,6.4642,6.4711,6.4328,6.4433,77271.614
2006-04-20 11:00:00,18.51,18.56,18.51,18.54,45554.7391623806,6.4433,6.4607,6.4433,6.4537,45554.7392
2006-04-20 11:05:00,18.55,18.61,18.52,18.6,49473.42640215527,6.4572,6.4781,6.4468,6.4746,49473.4264
2006-04-20 11:10:00,18.6,18.61,18.49,18.5,69066.86260102865,6.4746,6.4781,6.4363,6.4398,69066.8626
2006-04-20 11:15:00,18.5,18.5,18.41,18.44,52902.27773695812,6.4398,6.4398,6.4085,6.4189,52902.2777
2006-04-20 11:20:00,18.45,18.5,18.42,18.46,45799.65711486652,6.4224,6.4398,6.4119,6.4259,45799.6571
2006-04-20 11:25:00,18.46,18.5,18.46,18.5,66862.6010286554,6.4259,6.4398,6.4259,6.4398,66862.601
2006-04-20 11:30:00,18.5,18.56,18.5,18.54,55106.53930933137,6.4398,6.4607,6.4398,6.4537,55106.5393
2006-04-20 11:35:00,18.54,18.61,18.54,18.59,57923.095762919416,6.4537,6.4781,6.4537,6.4711,57923.0958
2006-04-20 11:40:00,18.59,18.63,18.58,18.63,19838.354151359294,6.4711,6.485,6.4676,6.485,19838.3542
2006-04-20 11:45:00,18.6,18.65,18.59,18.59,37839.82365907421,6.4746,6.492,6.4711,6.4711,37839.8237
2006-04-20 11:50:00,18.59,18.63,18.58,18.62,18491.30541268675,6.4711,6.485,6.4676,6.4816,18491.3054
2006-04-20 11:55:00,18.62,18.71,18.61,18.71,70658.82929218712,6.4816,6.5129,6.4781,6.5129,70658.8293
2006-04-20 12:00:00,18.72,18.73,18.67,18.67,37717.36468283125,6.5164,6.5199,6.499,6.499,37717.3647
2006-04-20 12:05:00,18.68,18.68,18.61,18.61,22409.992652461424,6.5024,6.5024,6.4781,6.4781,22409.9927
2006-04-20 12:10:00,18.62,18.63,18.58,18.63,26451.13886847905,6.4816,6.485,6.4676,6.485,26451.1389
2006-04-20 12:15:00,18.63,18.63,18.61,18.63,15674.7489590987,6.485,6.485,6.4781,6.485,15674.749
2006-04-20 12:20:00,18.63,18.68,18.63,18.67,29145.236345824145,6.485,6.5024,6.485,6.499,29145.2363
2006-04-20 12:25:00,18.68,18.68,18.65,18.66,14327.700220426155,6.5024,6.5024,6.492,6.4955,14327.7002
2006-04-20 12:30:00,18.66,18.68,18.66,18.68,14205.241244183198,6.4955,6.5024,6.4955,6.5024,14205.2412
2006-04-20 12:35:00,18.68,18.69,18.64,18.64,13225.569434239527,6.5024,6.5059,6.4885,6.4885,13225.5694
2006-04-20 12:40:00,18.64,18.65,18.63,18.64,11511.143766838108,6.4885,6.492,6.485,6.4885,11511.1438
2006-04-20 12:45:00,18.63,18.66,18.63,18.66,13225.569434239527,6.485,6.4955,6.485,6.4955,13225.5694
2006-04-20 12:50:00,18.66,18.74,18.66,18.73,24246.8772961058,6.4955,6.5233,6.4955,6.5199,24246.8773
2006-04-20 12:55:00,18.75,18.77,18.73,18.77,16042.125887827577,6.5268,6.5338,6.5199,6.5338,16042.1259
2006-04-20 13:00:00,18.77,18.78,18.73,18.77,24124.418319862845,6.5338,6.5373,6.5199,6.5338,24124.4183
2006-04-20 13:05:00,18.77,18.79,18.75,18.76,15062.454077883907,6.5338,6.5407,6.5268,6.5303,15062.4541
2006-04-20 13:10:00,18.76,18.81,18.74,18.78,19838.354151359294,6.5303,6.5477,6.5233,6.5373,19838.3542
2006-04-20 13:15:00,18.79,18.83,18.79,18.82,17389.17462650012,6.5407,6.5547,6.5407,6.5512,17389.1746
2006-04-20 13:20:00,18.81,18.81,18.73,18.78,24369.336272348763,6.5477,6.5477,6.5199,6.5373,24369.3363
2006-04-20 13:25:00,18.78,18.8,18.7,18.73,27308.351702179767,6.5373,6.5442,6.5094,6.5199,27308.3517
2006-04-20 13:30:00,18.72,18.75,18.7,18.75,14082.78226794024,6.5164,6.5268,6.5094,6.5268,14082.7823
2006-04-20 13:35:00,18.75,18.77,18.74,18.77,11143.766838109234,6.5268,6.5338,6.5233,6.5338,11143.7668
2006-04-20 13:40:00,18.77,18.81,18.77,18.8,11633.602743081066,6.5338,6.5477,6.5338,6.5442,11633.6027
2006-04-20 13:45:00,18.81,18.84,18.77,18.77,35145.726181729115,6.5477,6.5581,6.5338,6.5338,35145.7262
2006-04-20 13:50:00,18.77,18.79,18.77,18.79,6245.4077883908885,6.5338,6.5407,6.5338,6.5407,6245.4078
2006-04-20 13:55:00,18.79,18.79,18.77,18.77,8082.292432035268,6.5407,6.5407,6.5338,6.5338,8082.2924
2006-04-20 14:00:00,18.77,18.77,18.73,18.77,14205.241244183198,6.5338,6.5338,6.5199,6.5338,14205.2412
2006-04-20 14:05:00,18.75,18.79,18.75,18.78,29635.07225079598,6.5268,6.5407,6.5268,6.5373,29635.0723
2006-04-20 14:10:00,18.77,18.79,18.77,18.78,29022.77736958119,6.5338,6.5407,6.5338,6.5373,29022.7774
2006-04-20 14:15:00,18.78,18.78,18.73,18.74,16287.043840313494,6.5373,6.5373,6.5199,6.5233,16287.0438
2006-04-20 14:20:00,18.73,18.75,18.72,18.75,14695.077149155031,6.5199,6.5268,6.5164,6.5268,14695.0771
2006-04-20 14:25:00,18.73,18.74,18.71,18.71,18613.764388929707,6.5199,6.5233,6.5129,6.5129,18613.7644
2006-04-20 14:30:00,18.72,18.76,18.69,18.76,53024.73671320108,6.5164,6.5303,6.5059,6.5303,53024.7367
2006-04-20 14:35:00,18.76,18.77,18.74,18.74,21675.238795003672,6.5303,6.5338,6.5233,6.5233,21675.2388
2006-04-20 14:40:00,18.74,18.74,18.71,18.72,63188.83174136664,6.5233,6.5233,6.5129,6.5164,63188.8317
2006-04-20 14:45:00,18.72,18.73,18.68,18.68,38819.49546901788,6.5164,6.5199,6.5024,6.5024,38819.4955
2006-04-20 14:50:00,18.68,18.7,18.67,18.7,34410.972324271366,6.5024,6.5094,6.499,6.5094,34410.9723
2006-04-20 14:55:00,18.7,18.75,18.7,18.72,29390.154298310063,6.5094,6.5268,6.5094,6.5164,29390.1543
2006-04-20 15:00:00,18.72,18.72,18.69,18.72,46901.78790105315,6.5164,6.5164,6.5059,6.5164,46901.7879
2006-04-20 15:05:00,18.7,18.72,18.7,18.71,31961.7927994122,6.5094,6.5164,6.5094,6.5129,31961.7928
2006-04-20 15:10:00,18.7,18.72,18.7,18.7,25716.385011021302,6.5094,6.5164,6.5094,6.5094,25716.385
2006-04-20 15:15:00,18.71,18.71,18.69,18.69,16899.338721528286,6.5129,6.5129,6.5059,6.5059,16899.3387
2006-04-20 15:20:00,18.69,18.72,18.69,18.72,20573.10800881705,6.5059,6.5164,6.5059,6.5164,20573.108
2006-04-20 15:25:00,18.72,18.72,18.67,18.68,41513.592946362965,6.5164,6.5164,6.499,6.5024,41513.5929
2006-04-20 15:30:00,18.68,18.68,18.63,18.65,66372.76512368357,6.5024,6.5024,6.485,6.492,66372.7651
2006-04-20 15:35:00,18.64,18.7,18.63,18.7,38452.118540289,6.4885,6.5094,6.485,6.5094,38452.1185
2006-04-20 15:40:00,18.7,18.7,18.65,18.67,69556.69850600048,6.5094,6.5094,6.492,6.499,69556.6985
2006-04-20 15:45:00,18.67,18.68,18.65,18.65,77638.99093803576,6.499,6.5024,6.492,6.492,77638.9909
2006-04-20 15:50:00,18.66,18.67,18.63,18.66,73965.221650747,6.4955,6.499,6.485,6.4955,73965.2217
2006-04-20 15:55:00,18.67,18.72,18.64,18.72,115356.355620867,6.499,6.5164,6.4885,6.5164,115356.3556
2006-04-21 09:30:00,18.85,18.86,18.59,18.7,566862.6010286553,6.5616,6.5651,6.4711,6.5094,566862.601
2006-04-21 09:35:00,18.68,18.77,18.65,18.77,41880.96987509184,6.5024,6.5338,6.492,6.5338,41880.9699
2006-04-21 09:40:00,18.77,18.77,18.63,18.63,43228.01861376438,6.5338,6.5338,6.485,6.485,43228.0186
2006-04-21 09:45:00,18.63,18.71,18.62,18.67,34410.972324271366,6.485,6.5129,6.4816,6.499,34410.9723
2006-04-21 09:50:00,18.66,18.69,18.64,18.67,35268.185157972075,6.4955,6.5059,6.4885,6.499,35268.1852
2006-04-21 09:55:00,18.68,18.68,18.63,18.63,28777.85941709527,6.5024,6.5024,6.485,6.485,28777.8594
2006-04-21 10:00:00,18.63,18.71,18.63,18.7,78496.20377173646,6.485,6.5129,6.485,6.5094,78496.2038
2006-04-21 10:05:00,18.7,18.75,18.68,18.75,68821.94464854273,6.5094,6.5268,6.5024,6.5268,68821.9446
2006-04-21 10:10:00,18.74,18.8,18.74,18.77,50698.016164584864,6.5233,6.5442,6.5233,6.5338,50698.0162
2006-04-21 10:15:00,18.77,18.77,18.73,18.73,27430.810678422728,6.5338,6.5338,6.5199,6.5199,27430.8107
2006-04-21 10:20:00,18.74,18.74,18.67,18.68,29390.154298310063,6.5233,6.5233,6.499,6.5024,29390.1543
2006-04-21 10:25:00,18.67,18.69,18.66,18.68,29390.154298310063,6.499,6.5059,6.4955,6.5024,29390.1543
2006-04-21 10:30:00,18.68,18.69,18.63,18.63,38697.03649277492,6.5024,6.5059,6.485,6.485,38697.0365
2006-04-21 10:35:00,18.62,18.65,18.61,18.62,44085.2314474651,6.4816,6.492,6.4781,6.4816,44085.2314
2006-04-21 10:40:00,18.62,18.65,18.6,18.64,41268.67499387705,6.4816,6.492,6.4746,6.4885,41268.675
2006-04-21 10:45:00,18.64,18.66,18.61,18.63,40656.38011266226,6.4885,6.4955,6.4781,6.485,40656.3801
2006-04-21 10:50:00,18.62,18.66,18.62,18.65,55841.29316678912,6.4816,6.4955,6.4816,6.492,55841.2932
2006-04-21 10:55:00,18.64,18.65,18.61,18.65,60984.570168993385,6.4885,6.492,6.4781,6.492,60984.5702
2006-04-21 11:00:00,18.63,18.68,18.63,18.68,35635.56208670095,6.485,6.5024,6.485,6.5024,35635.5621
2006-04-21 11:05:00,18.68,18.69,18.64,18.67,22777.36958119029,6.5024,6.5059,6.4885,6.499,22777.3696
2006-04-21 11:10:00,18.67,18.67,18.59,18.61,38819.49546901788,6.499,6.499,6.4711,6.4781,38819.4955
2006-04-21 11:15:00,18.61,18.62,18.55,18.57,38941.95444526083,6.4781,6.4816,6.4572,6.4642,38941.9544
2006-04-21 11:20:00,18.57,18.62,18.56,18.62,27185.89272593681,6.4642,6.4816,6.4607,6.4816,27185.8927
2006-04-21 11:25:00,18.61,18.62,18.59,18.59,23512.12343864805,6.4781,6.4816,6.4711,6.4711,23512.1234
2006-04-21 11:30:00,18.59,18.62,18.59,18.6,34655.89027675729,6.4711,6.4816,6.4711,6.4746,34655.8903
2006-04-21 11:35:00,18.6,18.61,18.57,18.57,57678.1778104335,6.4746,6.4781,6.4642,6.4642,57678.1778
2006-04-21 11:40:00,18.57,18.59,18.57,18.59,48126.37766348273,6.4642,6.4711,6.4642,6.4711,48126.3777
2006-04-21 11:45:00,18.59,18.63,18.59,18.6,40289.00318393338,6.4711,6.485,6.4711,6.4746,40289.0032
2006-04-21 11:50:00,18.59,18.63,18.59,18.6,42370.80578006368,6.4711,6.485,6.4711,6.4746,42370.8058
2006-04-21 11:55:00,18.61,18.62,18.59,18.59,43840.31349497918,6.4781,6.4816,6.4711,6.4711,43840.3135
2006-04-21 12:00:00,18.6,18.68,18.6,18.68,122336.51726671564,6.4746,6.5024,6.4746,6.5024,122336.5173
2006-04-21 12:05:00,18.68,18.7,18.66,18.68,32084.25177565516,6.5024,6.5094,6.4955,6.5024,32084.2518
2006-04-21 12:10:00,18.68,18.69,18.64,18.68,53514.57261817291,6.5024,6.5059,6.4885,6.5024,53514.5726
2006-04-21 12:15:00,18.67,18.68,18.64,18.66,41023.75704139113,6.499,6.5024,6.4885,6.4955,41023.757
2006-04-21 12:20:00,18.66,18.68,18.65,18.68,37594.90570658829,6.4955,6.5024,6.492,6.5024,37594.9057
2006-04-21 12:25:00,18.68,18.68,18.65,18.66,42370.80578006368,6.5024,6.5024,6.492,6.4955,42370.8058
2006-04-21 12:30:00,18.65,18.67,18.63,18.63,88660.29879990203,6.492,6.499,6.485,6.485,88660.2988
2006-04-21 12:35:00,18.64,18.65,18.63,18.64,16409.50281655645,6.4885,6.492,6.485,6.4885,16409.5028
2006-04-21 12:40:00,18.64,18.65,18.62,18.63,47024.2468772961,6.4885,6.492,6.4816,6.485,47024.2469
2006-04-21 12:45:00,18.63,18.64,18.63,18.64,47146.70585353906,6.485,6.4885,6.485,6.4885,47146.7059
2006-04-21 12:50:00,18.63,18.66,18.6,18.61,45187.36223365172,6.485,6.4955,6.4746,6.4781,45187.3622
2006-04-21 12:55:00,18.61,18.63,18.6,18.63,26696.05682096497,6.4781,6.485,6.4746,6.485,26696.0568
2006-04-21 13:00:00,18.63,18.63,18.62,18.63,39064.41342150379,6.485,6.485,6.4816,6.485,39064.4134
2006-04-21 13:05:00,18.63,18.65,18.63,18.64,29145.236345824145,6.485,6.492,6.485,6.4885,29145.2363
2006-04-21 13:10:00,18.64,18.68,18.64,18.67,49106.0494734264,6.4885,6.5024,6.4885,6.499,49106.0495
2006-04-21 13:15:00,18.67,18.68,18.63,18.68,35145.726181729115,6.499,6.5024,6.485,6.5024,35145.7262
2006-04-21 13:20:00,18.68,18.68,18.64,18.64,40778.83908890522,6.5024,6.5024,6.4885,6.4885,40778.8391
2006-04-21 13:25:00,18.64,18.65,18.62,18.62,44942.44428116581,6.4885,6.492,6.4816,6.4816,44942.4443
2006-04-21 13:30:00,18.62,18.64,18.61,18.61,55963.75214303208,6.4816,6.4885,6.4781,6.4781,55963.7521
2006-04-21 13:35:00,18.61,18.64,18.61,18.63,37349.98775410237,6.4781,6.4885,6.4781,6.485,37349.9878
2006-04-21 13:40:00,18.64,18.64,18.61,18.61,20205.731080088168,6.4885,6.4885,6.4781,6.4781,20205.7311
2006-04-21 13:45:00,18.61,18.65,18.6,18.63,58412.93166789125,6.4781,6.492,6.4746,6.485,58412.9317
2006-04-21 13:50:00,18.63,18.63,18.6,18.6,41268.67499387705,6.485,6.485,6.4746,6.4746,41268.675
2006-04-21 13:55:00,18.61,18.61,18.58,18.6,40289.00318393338,6.4781,6.4781,6.4676,6.4746,40289.0032
2006-04-21 14:00:00,18.61,18.63,18.54,18.54,138378.6431545432,6.4781,6.485,6.4537,6.4537,138378.6432
2006-04-21 14:05:00,18.54,18.56,18.5,18.51,92946.36296840558,6.4537,6.4607,6.4398,6.4433,92946.363
2006-04-21 14:10:00,18.5,18.56,18.5,18.54,83517.02179769776,6.4398,6.4607,6.4398,6.4537,83517.0218
2006-04-21 14:15:00,18.55,18.56,18.52,18.55,47024.2468772961,6.4572,6.4607,6.4468,6.4572,47024.2469
2006-04-21 14:20:00,18.56,18.57,18.51,18.51,38452.118540289,6.4607,6.4642,6.4433,6.4433,38452.1185
2006-04-21 14:25:00,18.52,18.53,18.49,18.49,48493.7545922116,6.4468,6.4502,6.4363,6.4363,48493.7546
2006-04-21 14:30:00,18.49,18.5,18.4,18.41,109723.24271369092,6.4363,6.4398,6.405,6.4085,109723.2427
2006-04-21 14:35:00,18.4,18.45,18.4,18.45,86945.87313250061,6.405,6.4224,6.405,6.4224,86945.8731
2006-04-21 14:40:00,18.45,18.46,18.44,18.45,36860.15184913054,6.4224,6.4259,6.4189,6.4224,36860.1518
2006-04-21 14:45:00,18.45,18.46,18.39,18.41,94783.24761204996,6.4224,6.4259,6.4015,6.4085,94783.2476
2006-04-21 14:50:00,18.41,18.41,18.39,18.41,45799.65711486652,6.4085,6.4085,6.4015,6.4085,45799.6571
2006-04-21 14:55:00,18.4,18.45,18.4,18.4,80822.92432035267,6.405,6.4224,6.405,6.405,80822.9243
2006-04-21 15:00:00,18.4,18.42,18.39,18.41,50575.5571883419,6.405,6.4119,6.4015,6.4085,50575.5572
2006-04-21 15:05:00,18.41,18.42,18.41,18.41,26083.76193975018,6.4085,6.4119,6.4085,6.4085,26083.7619
2006-04-21 15:10:00,18.41,18.43,18.41,18.41,54126.8674993877,6.4085,6.4154,6.4085,6.4085,54126.8675
2006-04-21 15:15:00,18.41,18.46,18.4,18.46,38452.118540289,6.4085,6.4259,6.405,6.4259,38452.1185
2006-04-21 15:20:00,18.45,18.49,18.45,18.48,54249.32647563066,6.4224,6.4363,6.4224,6.4328,54249.3265
2006-04-21 15:25:00,18.47,18.54,18.47,18.51,76291.94219936321,6.4293,6.4537,6.4293,6.4433,76291.9422
2006-04-21 15:30:00,18.51,18.57,18.51,18.57,45677.19813862356,6.4433,6.4642,6.4433,6.4642,45677.1981
2006-04-21 15:35:00,18.57,18.59,18.56,18.57,58780.308596620125,6.4642,6.4711,6.4607,6.4642,58780.3086
2006-04-21 15:40:00,18.58,18.63,18.57,18.63,93436.1988733774,6.4676,6.485,6.4642,6.485,93436.1989
2006-04-21 15:45:00,18.63,18.63,18.61,18.61,274920.40166544204,6.485,6.485,6.4781,6.4781,274920.4017
2006-04-21 15:50:00,18.62,18.62,18.59,18.59,90864.56037227529,6.4816,6.4816,6.4711,6.4711,90864.5604
2006-04-21 15:55:00,18.6,18.6,18.55,18.58,353049.2285084496,6.4746,6.4746,6.4572,6.4676,353049.2285
2006-04-24 09:30:00,18.6,18.68,18.57,18.58,90374.72446730344,6.4746,6.5024,6.4642,6.4676,90374.7245
2006-04-24 09:35:00,18.58,18.58,18.38,18.42,66250.3061474406,6.4676,6.4676,6.398,6.4119,66250.3061
2006-04-24 09:40:00,18.41,18.43,18.18,18.22,124173.40191036,6.4085,6.4154,6.3284,6.3423,124173.4019
2006-04-24 09:45:00,18.19,18.33,18.16,18.26,121356.84545677196,6.3319,6.3806,6.3214,6.3562,121356.8455
2006-04-24 09:50:00,18.26,18.37,18.25,18.3,64413.42150379622,6.3562,6.3945,6.3528,6.3702,64413.4215
2006-04-24 09:55:00,18.3,18.37,18.28,18.32,57800.636786676456,6.3702,6.3945,6.3632,6.3771,57800.6368
2006-04-24 10:00:00,18.33,18.35,18.24,18.25,55596.3752143032,6.3806,6.3876,6.3493,6.3528,55596.3752
2006-04-24 10:05:00,18.24,18.32,18.24,18.29,76291.94219936321,6.3493,6.3771,6.3493,6.3667,76291.9422
2006-04-24 10:10:00,18.29,18.37,18.29,18.37,40411.462160176336,6.3667,6.3945,6.3667,6.3945,40411.4622
2006-04-24 10:15:00,18.37,18.37,18.34,18.37,65148.175361253976,6.3945,6.3945,6.3841,6.3945,65148.1754
2006-04-24 10:20:00,18.37,18.37,18.34,18.37,61719.32402645113,6.3945,6.3945,6.3841,6.3945,61719.324
2006-04-24 10:25:00,18.37,18.38,18.29,18.29,60617.1932402645,6.3945,6.398,6.3667,6.3667,60617.1932
2006-04-24 10:30:00,18.29,18.35,18.29,18.31,42003.4288513348,6.3667,6.3876,6.3667,6.3737,42003.4289
2006-04-24 10:35:00,18.3,18.35,18.29,18.34,43962.77247122214,6.3702,6.3876,6.3667,6.3841,43962.7725
2006-04-24 10:40:00,18.36,18.37,18.33,18.37,36492.77492040167,6.3911,6.3945,6.3806,6.3945,36492.7749
2006-04-24 10:45:00,18.37,18.37,18.28,18.28,59637.52143032084,6.3945,6.3945,6.3632,6.3632,59637.5214
2006-04-24 10:50:00,18.28,18.29,18.27,18.28,54371.78545187362,6.3632,6.3667,6.3597,6.3632,54371.7855
2006-04-24 10:55:00,18.28,18.28,18.27,18.28,30369.82610825373,6.3632,6.3632,6.3597,6.3632,30369.8261
2006-04-24 11:00:00,18.28,18.28,18.26,18.27,36982.6108253735,6.3632,6.3632,6.3562,6.3597,36982.6108
2006-04-24 11:05:00,18.28,18.31,18.26,18.3,48493.7545922116,6.3632,6.3737,6.3562,6.3702,48493.7546
2006-04-24 11:10:00,18.3,18.36,18.29,18.32,43105.55963752143,6.3702,6.3911,6.3667,6.3771,43105.5596
2006-04-24 11:15:00,18.32,18.34,18.27,18.28,31471.95689444036,6.3771,6.3841,6.3597,6.3632,31471.9569
2006-04-24 11:20:00,18.28,18.29,18.27,18.28,39186.87239774675,6.3632,6.3667,6.3597,6.3632,39186.8724
2006-04-24 11:25:00,18.28,18.29,18.26,18.28,46167.03404359539,6.3632,6.3667,6.3562,6.3632,46167.034
2006-04-24 11:30:00,18.29,18.32,18.27,18.28,44942.44428116581,6.3667,6.3771,6.3597,6.3632,44942.4443
2006-04-24 11:35:00,18.28,18.28,18.2,18.21,68332.1087435709,6.3632,6.3632,6.3354,6.3388,68332.1087
2006-04-24 11:40:00,18.21,18.28,18.2,18.26,43717.85451873622,6.3388,6.3632,6.3354,6.3562,43717.8545
2006-04-24 11:45:00,18.25,18.26,18.17,18.18,64903.257408768055,6.3528,6.3562,6.3249,6.3284,64903.2574
2006-04-24 11:50:00,18.17,18.18,18.16,18.16,47636.541758510895,6.3249,6.3284,6.3214,6.3214,47636.5418
2006-04-24 11:55:00,18.15,18.16,18.13,18.14,40778.83908890522,6.318,6.3214,6.311,6.3145,40778.8391
2006-04-24 12:00:00,18.14,18.16,18.12,18.12,69311.78055351457,6.3145,6.3214,6.3075,6.3075,69311.7806
2006-04-24 12:05:00,18.13,18.16,18.11,18.14,31716.87484692628,6.311,6.3214,6.304,6.3145,31716.8748
2006-04-24 12:10:00,18.15,18.19,18.14,18.14,28655.400440852314,6.318,6.3319,6.3145,6.3145,28655.4004
2006-04-24 12:15:00,18.15,18.21,18.14,18.21,28410.4824883664,6.318,6.3388,6.3145,6.3388,28410.4825
2006-04-24 12:20:00,18.21,18.21,18.17,18.17,39064.41342150379,6.3388,6.3388,6.3249,6.3249,39064.4134
2006-04-24 12:25:00,18.18,18.19,18.16,18.19,23757.041391133967,6.3284,6.3319,6.3214,6.3319,23757.0414
2006-04-24 12:30:00,18.19,18.23,18.18,18.2,69189.3215772716,6.3319,6.3458,6.3284,6.3354,69189.3216
2006-04-24 12:35:00,18.2,18.22,18.19,18.19,55963.75214303208,6.3354,6.3423,6.3319,6.3319,55963.7521
2006-04-24 12:40:00,18.19,18.21,18.19,18.2,27185.89272593681,6.3319,6.3388,6.3319,6.3354,27185.8927
2006-04-24 12:45:00,18.2,18.2,18.17,18.17,31961.7927994122,6.3354,6.3354,6.3249,6.3249,31961.7928
2006-04-24 12:50:00,18.17,18.17,18.14,18.15,63923.58559882439,6.3249,6.3249,6.3145,6.318,63923.5856
2006-04-24 12:55:00,18.16,18.23,18.15,18.22,36492.77492040167,6.3214,6.3458,6.318,6.3423,36492.7749
2006-04-24 13:00:00,18.21,18.21,18.18,18.19,33921.13641929953,6.3388,6.3388,6.3284,6.3319,33921.1364
2006-04-24 13:05:00,18.19,18.22,18.19,18.22,48248.83663972569,6.3319,6.3423,6.3319,6.3423,48248.8366
2006-04-24 13:10:00,18.22,18.22,18.19,18.19,42370.80578006368,6.3423,6.3423,6.3319,6.3319,42370.8058
2006-04-24 13:15:00,18.2,18.24,18.19,18.23,24124.418319862845,6.3354,6.3493,6.3319,6.3458,24124.4183
2006-04-24 13:20:00,18.22,18.23,18.22,18.23,14695.077149155031,6.3423,6.3458,6.3423,6.3458,14695.0771
2006-04-24 13:25:00,18.23,18.23,18.19,18.19,32696.546656869945,6.3458,6.3458,6.3319,6.3319,32696.5467
2006-04-24 13:30:00,18.19,18.19,18.18,18.19,45309.82120989468,6.3319,6.3319,6.3284,6.3319,45309.8212
2006-04-24 13:35:00,18.19,18.23,18.19,18.2,39676.70830271859,6.3319,6.3458,6.3319,6.3354,39676.7083
2006-04-24 13:40:00,18.2,18.2,18.19,18.19,44575.06735243693,6.3354,6.3354,6.3319,6.3319,44575.0674
2006-04-24 13:45:00,18.19,18.19,18.18,18.19,30124.90815576781,6.3319,6.3319,6.3284,6.3319,30124.9082
2006-04-24 13:50:00,18.19,18.2,18.18,18.2,55351.45726181729,6.3319,6.3354,6.3284,6.3354,55351.4573
2006-04-24 13:55:00,18.2,18.23,18.18,18.19,39676.70830271859,6.3354,6.3458,6.3284,6.3319,39676.7083
2006-04-24 14:00:00,18.19,18.2,18.17,18.18,46167.03404359539,6.3319,6.3354,6.3249,6.3284,46167.034
2006-04-24 14:05:00,18.18,18.21,18.17,18.2,30369.82610825373,6.3284,6.3388,6.3249,6.3354,30369.8261
2006-04-24 14:10:00,18.21,18.23,18.2,18.22,36370.31594415871,6.3388,6.3458,6.3354,6.3423,36370.3159
2006-04-24 14:15:00,18.22,18.23,18.21,18.22,43472.936566250304,6.3423,6.3458,6.3388,6.3423,43472.9366
2006-04-24 14:20:00,18.22,18.23,18.21,18.22,38819.49546901788,6.3423,6.3458,6.3388,6.3423,38819.4955
2006-04-24 14:25:00,18.22,18.23,18.21,18.22,26573.59784472201,6.3423,6.3458,6.3388,6.3423,26573.5978
2006-04-24 14:30:00,18.22,18.23,18.2,18.21,70658.82929218712,6.3423,6.3458,6.3354,6.3388,70658.8293
2006-04-24 14:35:00,18.21,18.23,18.2,18.23,64535.88048003918,6.3388,6.3458,6.3354,6.3458,64535.8805
2006-04-24 14:40:00,18.23,18.25,18.2,18.23,66740.14205241244,6.3458,6.3528,6.3354,6.3458,66740.1421
2006-04-24 14:45:00,18.23,18.23,18.22,18.23,46044.57506735243,6.3458,6.3458,6.3423,6.3458,46044.5751
2006-04-24 14:50:00,18.23,18.23,18.18,18.19,50698.016164584864,6.3458,6.3458,6.3284,6.3319,50698.0162
2006-04-24 14:55:00,18.19,18.21,18.19,18.21,40044.08523144746,6.3319,6.3388,6.3319,6.3388,40044.0852
2006-04-24 15:00:00,18.21,18.24,18.2,18.24,63801.12662258143,6.3388,6.3493,6.3354,6.3493,63801.1266
2006-04-24 15:05:00,18.24,18.28,18.23,18.26,186872.3977467548,6.3493,6.3632,6.3458,6.3562,186872.3977
2006-04-24 15:10:00,18.26,18.27,18.25,18.26,33431.3005143277,6.3562,6.3597,6.3528,6.3562,33431.3005
2006-04-24 15:15:00,18.27,18.34,18.26,18.33,94415.87068332107,6.3597,6.3841,6.3562,6.3806,94415.8707
2006-04-24 15:20:00,18.32,18.32,18.24,18.27,64168.50355131031,6.3771,6.3771,6.3493,6.3597,64168.5036
2006-04-24 15:25:00,18.27,18.3,18.25,18.26,35145.726181729115,6.3597,6.3702,6.3528,6.3562,35145.7262
2006-04-24 15:30:00,18.26,18.32,18.25,18.32,101151.1143766838,6.3562,6.3771,6.3528,6.3771,101151.1144
2006-04-24 15:35:00,18.31,18.34,18.31,18.31,52902.27773695812,6.3737,6.3841,6.3737,6.3737,52902.2777
2006-04-24 15:40:00,18.32,18.32,18.28,18.28,71883.4190546167,6.3771,6.3771,6.3632,6.3632,71883.4191
2006-04-24 15:45:00,18.28,18.29,18.25,18.26,147930.443301494,6.3632,6.3667,6.3528,6.3562,147930.4433
2006-04-24 15:50:00,18.25,18.32,18.23,18.32,181239.2848395788,6.3528,6.3771,6.3458,6.3771,181239.2848
2006-04-24 15:55:00,18.32,18.32,18.28,18.28,177810.4335047759,6.3771,6.3771,6.3632,6.3632,177810.4335
2006-04-25 09:30:00,18.34,18.44,18.29,18.43,79353.41660543717,6.3841,6.4189,6.3667,6.4154,79353.4166
2006-04-25 09:35:00,18.43,18.44,18.37,18.38,53147.19568944403,6.4154,6.4189,6.3945,6.398,53147.1957
2006-04-25 09:40:00,18.38,18.38,18.32,18.35,41023.75704139113,6.398,6.398,6.3771,6.3876,41023.757
2006-04-25 09:45:00,18.35,18.4,18.31,18.34,51922.60592701445,6.3876,6.405,6.3737,6.3841,51922.6059
2006-04-25 09:50:00,18.34,18.41,18.32,18.41,36492.77492040167,6.3841,6.4085,6.3771,6.4085,36492.7749
2006-04-25 09:55:00,18.41,18.41,18.32,18.33,36370.31594415871,6.4085,6.4085,6.3771,6.3806,36370.3159
2006-04-25 10:00:00,18.33,18.35,18.29,18.32,53392.11364192995,6.3806,6.3876,6.3667,6.3771,53392.1136
2006-04-25 10:05:00,18.32,18.32,18.23,18.23,110457.99657114866,6.3771,6.3771,6.3458,6.3458,110457.9966
2006-04-25 10:10:00,18.23,18.31,18.13,18.29,115968.6505020818,6.3458,6.3737,6.311,6.3667,115968.6505
2006-04-25 10:15:00,18.29,18.33,18.17,18.31,49228.50844966936,6.3667,6.3806,6.3249,6.3737,49228.5084
2006-04-25 10:20:00,18.31,18.32,18.17,18.17,80210.62943913788,6.3737,6.3771,6.3249,6.3249,80210.6294
2006-04-25 10:25:00,18.17,18.18,18.11,18.13,115111.43766838108,6.3249,6.3284,6.304,6.311,115111.4377
2006-04-25 10:30:00,18.12,18.14,18.1,18.13,90007.34753857457,6.3075,6.3145,6.3006,6.311,90007.3475
2006-04-25 10:35:00,18.14,18.15,18.1,18.1,113519.47097722262,6.3145,6.318,6.3006,6.3006,113519.471
2006-04-25 10:40:00,18.1,18.19,18.1,18.19,96375.2143032084,6.3006,6.3319,6.3006,6.3319,96375.2143
2006-04-25 10:45:00,18.19,18.25,18.19,18.24,61351.94709772226,6.3319,6.3528,6.3319,6.3493,61351.9471
2006-04-25 10:50:00,18.25,18.26,18.21,18.21,51187.85206955669,6.3528,6.3562,6.3388,6.3388,51187.8521
2006-04-25 10:55:00,18.21,18.23,18.18,18.2,38697.03649277492,6.3388,6.3458,6.3284,6.3354,38697.0365
2006-04-25 11:00:00,18.2,18.21,18.18,18.2,100906.19642419789,6.3354,6.3388,6.3284,6.3354,100906.1964
2006-04-25 11:05:00,18.19,18.2,18.15,18.17,53269.65466568699,6.3319,6.3354,6.318,6.3249,53269.6547
2006-04-25 11:10:00,18.17,18.18,18.13,18.15,148910.11511143766,6.3249,6.3284,6.311,6.318,148910.1151
2006-04-25 11:15:00,18.15,18.15,18.1,18.1,255326.96546656868,6.318,6.318,6.3006,6.3006,255326.9655
2006-04-25 11:20:00,18.1,18.14,18.09,18.14,827700.2204261572,6.3006,6.3145,6.2971,6.3145,827700.2204
2006-04-25 11:25:00,18.14,18.15,18.12,18.12,228141.07274063188,6.3145,6.318,6.3075,6.3075,228141.0727
2006-04-25 11:30:00,18.11,18.14,18.09,18.13,254592.2116091109,6.304,6.3145,6.2971,6.311,254592.2116
2006-04-25 11:35:00,18.14,18.16,18.12,18.13,107886.35807004652,6.3145,6.3214,6.3075,6.311,107886.3581
2006-04-25 11:40:00,18.14,18.14,18.11,18.14,326720.54861621355,6.3145,6.3145,6.304,6.3145,326720.5486
2006-04-25 11:45:00,18.14,18.15,18.12,18.13,62454.07788390889,6.3145,6.318,6.3075,6.311,62454.0779
2006-04-25 11:50:00,18.12,18.15,18.11,18.13,119642.41978937056,6.3075,6.318,6.304,6.311,119642.4198
2006-04-25 11:55:00,18.13,18.16,18.13,18.16,64903.257408768055,6.311,6.3214,6.311,6.3214,64903.2574
2006-04-25 12:00:00,18.16,18.16,18.13,18.14,59759.9804065638,6.3214,6.3214,6.311,6.3145,59759.9804
2006-04-25 12:05:00,18.15,18.16,18.13,18.13,41023.75704139113,6.318,6.3214,6.311,6.311,41023.757
2006-04-25 12:10:00,18.13,18.14,18.11,18.13,93313.73989713444,6.311,6.3145,6.304,6.311,93313.7399
2006-04-25 12:15:00,18.11,18.14,18.11,18.13,88415.3808474161,6.304,6.3145,6.304,6.311,88415.3808
2006-04-25 12:20:00,18.14,18.14,18.12,18.14,45677.19813862356,6.3145,6.3145,6.3075,6.3145,45677.1981
2006-04-25 12:25:00,18.14,18.16,18.13,18.15,32819.0056331129,6.3145,6.3214,6.311,6.318,32819.0056
2006-04-25 12:30:00,18.14,18.18,18.13,18.17,45187.36223365172,6.3145,6.3284,6.311,6.3249,45187.3622
2006-04-25 12:35:00,18.17,18.19,18.14,18.15,40166.54420769042,6.3249,6.3319,6.3145,6.318,40166.5442
2006-04-25 12:40:00,18.15,18.2,18.14,18.19,27063.43374969385,6.318,6.3354,6.3145,6.3319,27063.4337
2006-04-25 12:45:00,18.19,18.19,18.19,18.19,9919.177075679649,6.3319,6.3319,6.3319,6.3319,9919.1771
2006-04-25 12:50:00,18.19,18.19,18.14,18.14,37472.446730345335,6.3319,6.3319,6.3145,6.3145,37472.4467
2006-04-25 12:55:00,18.14,18.15,18.12,18.14,59270.14450159196,6.3145,6.318,6.3075,6.3145,59270.1445
2006-04-25 13:00:00,18.14,18.14,18.12,18.13,61107.02914523634,6.3145,6.3145,6.3075,6.311,61107.0291
2006-04-25 13:05:00,18.14,18.16,18.13,18.13,67719.81386235611,6.3145,6.3214,6.311,6.311,67719.8139
2006-04-25 13:10:00,18.13,18.14,18.13,18.14,37227.52877785941,6.311,6.3145,6.311,6.3145,37227.5288
2006-04-25 13:15:00,18.14,18.14,18.12,18.12,73108.00881704628,6.3145,6.3145,6.3075,6.3075,73108.0088
2006-04-25 13:20:00,18.13,18.14,18.12,18.13,33921.13641929953,6.311,6.3145,6.3075,6.311,33921.1364
2006-04-25 13:25:00,18.13,18.17,18.12,18.17,60494.73426402155,6.311,6.3249,6.3075,6.3249,60494.7343
2006-04-25 13:30:00,18.17,18.18,18.15,18.17,71883.4190546167,6.3249,6.3284,6.318,6.3249,71883.4191
2006-04-25 13:35:00,18.16,18.17,18.14,18.15,28043.10555963752,6.3214,6.3249,6.3145,6.318,28043.1056
2006-04-25 13:40:00,18.15,18.18,18.15,18.18,25838.843987264263,6.318,6.3284,6.318,6.3284,25838.844
2006-04-25 13:45:00,18.17,18.17,18.12,18.12,68332.1087435709,6.3249,6.3249,6.3075,6.3075,68332.1087
2006-04-25 13:50:00,18.12,18.16,18.12,18.16,51922.60592701445,6.3075,6.3214,6.3075,6.3214,51922.6059
2006-04-25 13:55:00,18.15,18.15,18.13,18.14,33186.38256184178,6.318,6.318,6.311,6.3145,33186.3826
2006-04-25 14:00:00,18.14,18.15,18.13,18.14,40166.54420769042,6.3145,6.318,6.311,6.3145,40166.5442
2006-04-25 14:05:00,18.13,18.14,18.12,18.14,34900.8082292432,6.311,6.3145,6.3075,6.3145,34900.8082
2006-04-25 14:10:00,18.14,18.18,18.13,18.17,40289.00318393338,6.3145,6.3284,6.311,6.3249,40289.0032
2006-04-25 14:15:00,18.17,18.18,18.16,18.17,26818.51579720793,6.3249,6.3284,6.3214,6.3249,26818.5158
2006-04-25 14:20:00,18.17,18.18,18.14,18.18,89150.13470487387,6.3249,6.3284,6.3145,6.3284,89150.1347
2006-04-25 14:25:00,18.18,18.19,18.14,18.14,36125.397991672784,6.3284,6.3319,6.3145,6.3145,36125.398
2006-04-25 14:30:00,18.14,18.16,18.12,18.14,33431.3005143277,6.3145,6.3214,6.3075,6.3145,33431.3005
2006-04-25 14:35:00,18.13,18.16,18.13,18.14,61719.32402645113,6.311,6.3214,6.311,6.3145,61719.324
2006-04-25 14:40:00,18.14,18.16,18.13,18.14,29512.613274553023,6.3145,6.3214,6.311,6.3145,29512.6133
2006-04-25 14:45:00,18.14,18.16,18.13,18.14,57310.80088170463,6.3145,6.3214,6.311,6.3145,57310.8009
2006-04-25 14:50:00,18.14,18.15,18.13,18.15,38452.118540289,6.3145,6.318,6.311,6.318,38452.1185
2006-04-25 14:55:00,18.15,18.16,18.13,18.14,38574.57751653196,6.318,6.3214,6.311,6.3145,38574.5775
2006-04-25 15:00:00,18.13,18.2,18.13,18.2,51432.77002204261,6.311,6.3354,6.311,6.3354,51432.77
2006-04-25 15:05:00,18.19,18.19,18.15,18.15,70903.74724467302,6.3319,6.3319,6.318,6.318,70903.7472
2006-04-25 15:10:00,18.15,18.15,18.14,18.14,48126.37766348273,6.318,6.318,6.3145,6.3145,48126.3777
2006-04-25 15:15:00,18.14,18.15,18.13,18.14,55106.53930933137,6.3145,6.318,6.311,6.3145,55106.5393
2006-04-25 15:20:00,18.14,18.14,18.13,18.13,52534.90080822924,6.3145,6.3145,6.311,6.311,52534.9008
2006-04-25 15:25:00,18.13,18.15,18.12,18.14,58780.308596620125,6.311,6.318,6.3075,6.3145,58780.3086
2006-04-25 15:30:00,18.14,18.17,18.14,18.16,85843.74234631399,6.3145,6.3249,6.3145,6.3214,85843.7423
2006-04-25 15:35:00,18.16,18.18,18.14,18.14,45064.90325740876,6.3214,6.3284,6.3145,6.3145,45064.9033
2006-04-25 15:40:00,18.14,18.15,18.13,18.14,57188.34190546167,6.3145,6.318,6.311,6.3145,57188.3419
2006-04-25 15:45:00,18.14,18.2,18.14,18.2,124663.23781533186,6.3145,6.3354,6.3145,6.3354,124663.2378
2006-04-25 15:50:00,18.2,18.21,18.17,18.18,170462.89493019838,6.3354,6.3388,6.3249,6.3284,170462.8949
2006-04-25 15:55:00,18.19,18.19,18.16,18.19,106171.9324026451,6.3319,6.3319,6.3214,6.3319,106171.9324
2006-04-26 09:30:00,18.29,18.39,18.29,18.38,59637.52143032084,6.3667,6.4015,6.3667,6.398,59637.5214
2006-04-26 09:35:00,18.39,18.5,18.39,18.47,42125.88782757776,6.4015,6.4398,6.4015,6.4293,42125.8878
2006-04-26 09:40:00,18.48,18.54,18.47,18.52,15062.454077883907,6.4328,6.4537,6.4293,6.4468,15062.4541
2006-04-26 09:45:00,18.52,18.56,18.52,18.53,31716.87484692628,6.4468,6.4607,6.4468,6.4502,31716.8748
2006-04-26 09:50:00,18.55,18.56,18.54,18.55,34533.43130051433,6.4572,6.4607,6.4537,6.4572,34533.4313
2006-04-26 09:55:00,18.55,18.63,18.54,18.63,75679.64731814842,6.4572,6.485,6.4537,6.485,75679.6473
2006-04-26 10:00:00,18.62,18.62,18.5,18.54,95395.54249326474,6.4816,6.4816,6.4398,6.4537,95395.5425
2006-04-26 10:05:00,18.53,18.53,18.46,18.5,234998.77541023755,6.4502,6.4502,6.4259,6.4398,234998.7754
2006-04-26 10:10:00,18.5,18.52,18.5,18.52,32574.087680626988,6.4398,6.4468,6.4398,6.4468,32574.0877
2006-04-26 10:15:00,18.52,18.56,18.5,18.53,127112.41734019102,6.4468,6.4607,6.4398,6.4502,127112.4173
2006-04-26 10:20:00,18.53,18.54,18.49,18.5,43472.936566250304,6.4502,6.4537,6.4363,6.4398,43472.9366
2006-04-26 10:25:00,18.49,18.52,18.46,18.49,61719.32402645113,6.4363,6.4468,6.4259,6.4363,61719.324
2006-04-26 10:30:00,18.49,18.5,18.41,18.41,70781.28826843007,6.4363,6.4398,6.4085,6.4085,70781.2883
2006-04-26 10:35:00,18.41,18.41,18.23,18.24,105682.09649767326,6.4085,6.4085,6.3458,6.3493,105682.0965
2006-04-26 10:40:00,18.23,18.32,18.23,18.31,78741.12172422238,6.3458,6.3771,6.3458,6.3737,78741.1217
2006-04-26 10:45:00,18.31,18.31,18.28,18.3,93313.73989713444,6.3737,6.3737,6.3632,6.3702,93313.7399
2006-04-26 10:50:00,18.32,18.36,18.32,18.36,40656.38011266226,6.3771,6.3911,6.3771,6.3911,40656.3801
2006-04-26 10:55:00,18.36,18.36,18.3,18.32,49106.0494734264,6.3911,6.3911,6.3702,6.3771,49106.0495
2006-04-26 11:00:00,18.32,18.34,18.31,18.33,38329.65956404605,6.3771,6.3841,6.3737,6.3806,38329.6596
2006-04-26 11:05:00,18.32,18.42,18.32,18.41,81680.13715405339,6.3771,6.4119,6.3771,6.4085,81680.1372
2006-04-26 11:10:00,18.41,18.41,18.39,18.4,56576.04702424687,6.4085,6.4085,6.4015,6.405,56576.047
2006-04-26 11:15:00,18.4,18.41,18.33,18.36,37349.98775410237,6.405,6.4085,6.3806,6.3911,37349.9878
2006-04-26 11:20:00,18.36,18.41,18.36,18.37,64535.88048003918,6.3911,6.4085,6.3911,6.3945,64535.8805
2006-04-26 11:25:00,18.38,18.4,18.34,18.39,49228.50844966936,6.398,6.405,6.3841,6.4015,49228.5084
2006-04-26 11:30:00,18.37,18.4,18.32,18.35,28043.10555963752,6.3945,6.405,6.3771,6.3876,28043.1056
2006-04-26 11:35:00,18.35,18.39,18.35,18.38,42125.88782757776,6.3876,6.4015,6.3876,6.398,42125.8878
2006-04-26 11:40:00,18.38,18.41,18.37,18.41,15674.7489590987,6.398,6.4085,6.3945,6.4085,15674.749
2006-04-26 11:45:00,18.4,18.42,18.36,18.36,26940.974773450893,6.405,6.4119,6.3911,6.3911,26940.9748
2006-04-26 11:50:00,18.37,18.37,18.32,18.32,142787.16629928973,6.3945,6.3945,6.3771,6.3771,142787.1663
2006-04-26 11:55:00,18.31,18.35,18.29,18.35,23879.500367376928,6.3737,6.3876,6.3667,6.3876,23879.5004
2006-04-26 12:00:00,18.33,18.33,18.29,18.33,25593.926034778346,6.3806,6.3806,6.3667,6.3806,25593.926
2006-04-26 12:05:00,18.33,18.34,18.31,18.32,19103.60029390154,6.3806,6.3841,6.3737,6.3771,19103.6003
2006-04-26 12:10:00,18.32,18.36,18.32,18.36,33921.13641929953,6.3771,6.3911,6.3771,6.3911,33921.1364
2006-04-26 12:15:00,18.33,18.36,18.32,18.33,9919.177075679649,6.3806,6.3911,6.3771,6.3806,9919.1771
2006-04-26 12:20:00,18.33,18.37,18.33,18.36,27308.351702179767,6.3806,6.3945,6.3806,6.3911,27308.3517
2006-04-26 12:25:00,18.37,18.39,18.33,18.36,33308.84153808474,6.3945,6.4015,6.3806,6.3911,33308.8415
2006-04-26 12:30:00,18.36,18.36,18.35,18.35,11021.307861866277,6.3911,6.3911,6.3876,6.3876,11021.3079
2006-04-26 12:35:00,18.35,18.36,18.32,18.33,15552.289982855742,6.3876,6.3911,6.3771,6.3806,15552.29
2006-04-26 12:40:00,18.33,18.34,18.32,18.32,13470.487386725446,6.3806,6.3841,6.3771,6.3771,13470.4874
2006-04-26 12:45:00,18.32,18.34,18.31,18.31,19348.51824638746,6.3771,6.3841,6.3737,6.3737,19348.5182
2006-04-26 12:50:00,18.32,18.32,18.29,18.29,11511.143766838108,6.3771,6.3771,6.3667,6.3667,11511.1438
2006-04-26 12:55:00,18.29,18.3,18.28,18.28,15674.7489590987,6.3667,6.3702,6.3632,6.3632,15674.749
2006-04-26 13:00:00,18.28,18.32,18.28,18.32,16164.584864070535,6.3632,6.3771,6.3632,6.3771,16164.5849
2006-04-26 13:05:00,18.32,18.32,18.31,18.32,15307.372030369825,6.3771,6.3771,6.3737,6.3771,15307.372
2006-04-26 13:10:00,18.3,18.33,18.29,18.32,19103.60029390154,6.3702,6.3806,6.3667,6.3771,19103.6003
2006-04-26 13:15:00,18.33,18.34,18.32,18.32,16654.42076904237,6.3806,6.3841,6.3771,6.3771,16654.4208
2006-04-26 13:20:00,18.32,18.32,18.29,18.32,6857.702669605682,6.3771,6.3771,6.3667,6.3771,6857.7027
2006-04-26 13:25:00,18.32,18.32,18.28,18.29,7469.997550820474,6.3771,6.3771,6.3632,6.3667,7469.9976
2006-04-26 13:30:00,18.28,18.29,18.25,18.26,18123.928483957872,6.3632,6.3667,6.3528,6.3562,18123.9285
2006-04-26 13:35:00,18.27,18.28,18.26,18.28,13348.028410482488,6.3597,6.3632,6.3562,6.3632,13348.0284
2006-04-26 13:40:00,18.28,18.29,18.25,18.28,20695.56698506,6.3632,6.3667,6.3528,6.3632,20695.567
2006-04-26 13:45:00,18.28,18.32,18.26,18.32,11266.22581435219,6.3632,6.3771,6.3562,6.3771,11266.2258
2006-04-26 13:50:00,18.31,18.34,18.3,18.33,43717.85451873622,6.3737,6.3841,6.3702,6.3806,43717.8545
2006-04-26 13:55:00,18.33,18.34,18.3,18.31,14327.700220426155,6.3806,6.3841,6.3702,6.3737,14327.7002
2006-04-26 14:00:00,18.31,18.31,18.23,18.23,33921.13641929953,6.3737,6.3737,6.3458,6.3458,33921.1364
2006-04-26 14:05:00,18.23,18.28,18.23,18.27,35268.185157972075,6.3458,6.3632,6.3458,6.3597,35268.1852
2006-04-26 14:10:00,18.28,18.31,18.27,18.28,37594.90570658829,6.3632,6.3737,6.3597,6.3632,37594.9057
2006-04-26 14:15:00,18.28,18.28,18.22,18.23,22654.91060494734,6.3632,6.3632,6.3423,6.3458,22654.9106
2006-04-26 14:20:00,18.24,18.24,18.19,18.19,33431.3005143277,6.3493,6.3493,6.3319,6.3319,33431.3005
2006-04-26 14:25:00,18.19,18.2,18.18,18.19,36370.31594415871,6.3319,6.3354,6.3284,6.3319,36370.3159
2006-04-26 14:30:00,18.19,18.19,18.17,18.17,33798.67744305657,6.3319,6.3319,6.3249,6.3249,33798.6774
2006-04-26 14:35:00,18.17,18.2,18.15,18.2,42125.88782757776,6.3249,6.3354,6.318,6.3354,42125.8878
2006-04-26 14:40:00,18.2,18.2,18.16,18.16,43595.39554249327,6.3354,6.3354,6.3214,6.3214,43595.3955
2006-04-26 14:45:00,18.16,18.22,18.16,18.21,77638.99093803576,6.3214,6.3423,6.3214,6.3388,77638.9909
2006-04-26 14:50:00,18.19,18.2,18.18,18.19,104947.34264021552,6.3319,6.3354,6.3284,6.3319,104947.3426
2006-04-26 14:55:00,18.19,18.19,18.14,18.16,43717.85451873622,6.3319,6.3319,6.3145,6.3214,43717.8545
2006-04-26 15:00:00,18.16,18.2,18.15,18.18,56820.9649767328,6.3214,6.3354,6.318,6.3284,56820.965
2006-04-26 15:05:00,18.18,18.2,18.15,18.15,61719.32402645113,6.3284,6.3354,6.318,6.318,61719.324
2006-04-26 15:10:00,18.16,18.17,18.13,18.13,59515.06245407788,6.3214,6.3249,6.311,6.311,59515.0625
2006-04-26 15:15:00,18.14,18.14,18.08,18.09,55106.53930933137,6.3145,6.3145,6.2936,6.2971,55106.5393
2006-04-26 15:20:00,18.09,18.09,18.06,18.06,92089.15013470486,6.2971,6.2971,6.2866,6.2866,92089.1501
2006-04-26 15:25:00,18.06,18.08,18.06,18.06,75924.56527063434,6.2866,6.2936,6.2866,6.2866,75924.5653
2006-04-26 15:30:00,18.06,18.09,18.05,18.05,107641.4401175606,6.2866,6.2971,6.2831,6.2831,107641.4401
2006-04-26 15:35:00,18.06,18.06,18.01,18.01,136296.84055841292,6.2866,6.2866,6.2692,6.2692,136296.8406
2006-04-26 15:40:00,18.01,18.01,17.97,18.0,168381.0923340681,6.2692,6.2692,6.2553,6.2657,168381.0923
2006-04-26 15:45:00,17.99,18.01,17.98,18.01,122336.51726671564,6.2623,6.2692,6.2588,6.2692,122336.5173
2006-04-26 15:50:00,18.01,18.06,18.01,18.05,169360.76414401174,6.2692,6.2866,6.2692,6.2831,169360.7641
2006-04-26 15:55:00,18.05,18.06,18.04,18.04,137154.05339211362,6.2831,6.2866,6.2797,6.2797,137154.0534
2006-04-27 09:30:00,17.97,17.97,17.65,17.65,223120.25471467056,6.2553,6.2553,6.1439,6.1439,223120.2547
2006-04-27 09:35:00,17.62,17.67,17.57,17.61,107151.60421258878,6.1335,6.1509,6.1161,6.13,107151.6042
2006-04-27 09:40:00,17.59,17.64,17.56,17.58,84864.07053637032,6.123,6.1404,6.1126,6.1195,84864.0705
2006-04-27 09:45:00,17.59,17.61,17.55,17.61,61474.40607396522,6.123,6.13,6.1091,6.13,61474.4061
2006-04-27 09:50:00,17.62,17.62,17.58,17.6,62331.61890766593,6.1335,6.1335,6.1195,6.1265,62331.6189
2006-04-27 09:55:00,17.6,17.61,17.55,17.55,70168.99338721528,6.1265,6.13,6.1091,6.1091,70168.9934
2006-04-27 10:00:00,17.56,17.75,17.55,17.69,223120.25471467056,6.1126,6.1787,6.1091,6.1578,223120.2547
2006-04-27 10:05:00,17.69,17.73,17.64,17.7,107029.14523634582,6.1578,6.1718,6.1404,6.1613,107029.1452
2006-04-27 10:10:00,17.7,17.9,17.7,17.87,102008.32721038452,6.1613,6.2309,6.1613,6.2205,102008.3272
2006-04-27 10:15:00,17.87,17.88,17.76,17.83,105437.17854518736,6.2205,6.224,6.1822,6.2066,105437.1785
2006-04-27 10:20:00,17.79,17.88,17.79,17.88,124295.86088660298,6.1926,6.224,6.1926,6.224,124295.8609
2006-04-27 10:25:00,17.88,17.92,17.86,17.86,80578.00636786676,6.224,6.2379,6.217,6.217,80578.0064
2006-04-27 10:30:00,17.85,17.88,17.79,17.79,130173.891746265,6.2135,6.224,6.1926,6.1926,130173.8917
2006-04-27 10:35:00,17.79,17.87,17.76,17.82,127602.25324516286,6.1926,6.2205,6.1822,6.2031,127602.2532
2006-04-27 10:40:00,17.8,17.85,17.79,17.83,79598.3345579231,6.1961,6.2135,6.1926,6.2066,79598.3346
2006-04-27 10:45:00,17.8,17.87,17.79,17.83,90864.56037227529,6.1961,6.2205,6.1926,6.2066,90864.5604
2006-04-27 10:50:00,17.88,17.97,17.87,17.96,74455.05755571883,6.224,6.2553,6.2205,6.2518,74455.0576
2006-04-27 10:55:00,17.97,18.03,17.94,18.01,58535.39064413421,6.2553,6.2762,6.2449,6.2692,58535.3906
2006-04-27 11:00:00,18.02,18.03,17.94,18.01,41146.21601763409,6.2727,6.2762,6.2449,6.2692,41146.216
2006-04-27 11:05:00,18.01,18.09,17.99,18.09,53024.73671320108,6.2692,6.2971,6.2623,6.2971,53024.7367
2006-04-27 11:10:00,18.09,18.19,18.06,18.19,67352.43693362724,6.2971,6.3319,6.2866,6.3319,67352.4369
2006-04-27 11:15:00,18.2,18.23,18.19,18.19,40778.83908890522,6.3354,6.3458,6.3319,6.3319,40778.8391
2006-04-27 11:20:00,18.18,18.28,18.18,18.27,72618.17291207446,6.3284,6.3632,6.3284,6.3597,72618.1729
2006-04-27 11:25:00,18.28,18.29,18.27,18.28,31961.7927994122,6.3632,6.3667,6.3597,6.3632,31961.7928
2006-04-27 11:30:00,18.28,18.28,18.23,18.24,56698.50600048983,6.3632,6.3632,6.3458,6.3493,56698.506
2006-04-27 11:35:00,18.23,18.25,18.17,18.19,46044.57506735243,6.3458,6.3528,6.3249,6.3319,46044.5751
2006-04-27 11:40:00,18.19,18.23,18.14,18.15,53514.57261817291,6.3319,6.3458,6.3145,6.318,53514.5726
2006-04-27 11:45:00,18.17,18.17,18.1,18.1,37962.28263531717,6.3249,6.3249,6.3006,6.3006,37962.2826
2006-04-27 11:50:00,18.1,18.19,18.09,18.19,25593.926034778346,6.3006,6.3319,6.2971,6.3319,25593.926
2006-04-27 11:55:00,18.17,18.2,18.12,18.14,25104.090129806515,6.3249,6.3354,6.3075,6.3145,25104.0901
2006-04-27 12:00:00,18.14,18.26,18.14,18.21,56698.50600048983,6.3145,6.3562,6.3145,6.3388,56698.506
2006-04-27 12:05:00,18.22,18.27,18.2,18.23,31471.95689444036,6.3423,6.3597,6.3354,6.3458,31471.9569
2006-04-27 12:10:00,18.23,18.28,18.23,18.26,23267.205486162133,6.3458,6.3632,6.3458,6.3562,23267.2055
2006-04-27 12:15:00,18.26,18.28,18.23,18.27,41023.75704139113,6.3562,6.3632,6.3458,6.3597,41023.757
2006-04-27 12:20:00,18.27,18.28,18.23,18.23,17144.256674014203,6.3597,6.3632,6.3458,6.3458,17144.2567
2006-04-27 12:25:00,18.24,18.28,18.22,18.28,18246.38746020084,6.3493,6.3632,6.3423,6.3632,18246.3875
2006-04-27 12:30:00,18.27,18.28,18.2,18.21,50575.5571883419,6.3597,6.3632,6.3354,6.3388,50575.5572
2006-04-27 12:35:00,18.21,18.22,18.19,18.21,38084.74161156012,6.3388,6.3423,6.3319,6.3388,38084.7416
2006-04-27 12:40:00,18.21,18.25,18.2,18.22,31594.41587068332,6.3388,6.3528,6.3354,6.3423,31594.4159
2006-04-27 12:45:00,18.22,18.22,18.19,18.19,6000.489835904971,6.3423,6.3423,6.3319,6.3319,6000.4898
2006-04-27 12:50:00,18.19,18.19,18.14,18.19,29267.695322067106,6.3319,6.3319,6.3145,6.3319,29267.6953
2006-04-27 12:55:00,18.19,18.24,18.19,18.22,15307.372030369825,6.3319,6.3493,6.3319,6.3423,15307.372
2006-04-27 13:00:00,18.2,18.21,18.15,18.17,25838.843987264263,6.3354,6.3388,6.318,6.3249,25838.844
2006-04-27 13:05:00,18.17,18.22,18.15,18.21,46656.869948567226,6.3249,6.3423,6.318,6.3388,46656.8699
2006-04-27 13:10:00,18.22,18.24,18.2,18.21,17879.010531471955,6.3423,6.3493,6.3354,6.3388,17879.0105
2006-04-27 13:15:00,18.23,18.23,18.18,18.19,12490.815576781775,6.3458,6.3458,6.3284,6.3319,12490.8156
2006-04-27 13:20:00,18.19,18.2,18.18,18.2,18981.141317658585,6.3319,6.3354,6.3284,6.3354,18981.1413
2006-04-27 13:25:00,18.21,18.23,18.18,18.19,13470.487386725446,6.3388,6.3458,6.3284,6.3319,13470.4874
2006-04-27 13:30:00,18.19,18.19,18.16,18.16,5265.73597844722,6.3319,6.3319,6.3214,6.3214,5265.736
2006-04-27 13:35:00,18.16,18.17,18.14,18.15,7837.37447954935,6.3214,6.3249,6.3145,6.318,7837.3745
2006-04-27 13:40:00,18.15,18.16,18.12,18.13,82047.51408278226,6.318,6.3214,6.3075,6.311,82047.5141
2006-04-27 13:45:00,18.13,18.15,18.12,18.14,57923.095762919416,6.311,6.318,6.3075,6.3145,57923.0958
2006-04-27 13:50:00,18.14,18.14,18.14,18.14,50820.47514082782,6.3145,6.3145,6.3145,6.3145,50820.4751
2006-04-27 13:55:00,18.14,18.14,18.12,18.12,26696.05682096497,6.3145,6.3145,6.3075,6.3075,26696.0568
2006-04-27 14:00:00,18.12,18.16,18.12,18.16,33676.21846681362,6.3075,6.3214,6.3075,6.3214,33676.2185
2006-04-27 14:05:00,18.14,18.16,18.12,18.14,31471.95689444036,6.3145,6.3214,6.3075,6.3145,31471.9569
2006-04-27 14:10:00,18.14,18.14,18.12,18.12,16164.584864070535,6.3145,6.3145,6.3075,6.3075,16164.5849
2006-04-27 14:15:00,18.12,18.12,18.08,18.09,23512.12343864805,6.3075,6.3075,6.2936,6.2971,23512.1234
2006-04-27 14:20:00,18.09,18.13,18.09,18.11,24614.25422483468,6.2971,6.311,6.2971,6.304,24614.2542
2006-04-27 14:25:00,18.11,18.11,18.07,18.08,16287.043840313494,6.304,6.304,6.2901,6.2936,16287.0438
2006-04-27 14:30:00,18.08,18.09,18.04,18.04,15552.289982855742,6.2936,6.2971,6.2797,6.2797,15552.29
2006-04-27 14:35:00,18.05,18.08,18.05,18.08,16287.043840313494,6.2831,6.2936,6.2831,6.2936,16287.0438
2006-04-27 14:40:00,18.08,18.09,18.05,18.05,43472.936566250304,6.2936,6.2971,6.2831,6.2831,43472.9366
2006-04-27 14:45:00,18.05,18.05,18.03,18.03,111192.7504286064,6.2831,6.2831,6.2762,6.2762,111192.7504
2006-04-27 14:50:00,18.03,18.04,18.02,18.03,39431.790350232666,6.2762,6.2797,6.2727,6.2762,39431.7904
2006-04-27 14:55:00,18.03,18.07,18.02,18.06,114009.30688219446,6.2762,6.2901,6.2727,6.2866,114009.3069
2006-04-27 15:00:00,18.06,18.07,18.04,18.05,44085.2314474651,6.2866,6.2901,6.2797,6.2831,44085.2314
2006-04-27 15:05:00,18.04,18.06,18.04,18.05,66250.3061474406,6.2797,6.2866,6.2797,6.2831,66250.3061
2006-04-27 15:10:00,18.05,18.06,18.01,18.02,40166.54420769042,6.2831,6.2866,6.2692,6.2727,40166.5442
2006-04-27 15:15:00,18.02,18.02,17.97,17.97,118172.91207445505,6.2727,6.2727,6.2553,6.2553,118172.9121
2006-04-27 15:20:00,17.97,18.01,17.97,18.0,72005.87803085966,6.2553,6.2692,6.2553,6.2657,72005.878
2006-04-27 15:25:00,17.99,18.0,17.96,17.96,56086.21111927504,6.2623,6.2657,6.2518,6.2518,56086.2111
2006-04-27 15:30:00,17.96,17.99,17.95,17.96,100661.27847171196,6.2518,6.2623,6.2483,6.2518,100661.2785
2006-04-27 15:35:00,17.95,17.97,17.94,17.96,103722.75287778594,6.2483,6.2553,6.2449,6.2518,103722.7529
2006-04-27 15:40:00,17.97,17.99,17.96,17.97,114744.0607396522,6.2553,6.2623,6.2518,6.2553,114744.0607
2006-04-27 15:45:00,17.97,18.04,17.97,18.03,103355.37594905704,6.2553,6.2797,6.2553,6.2762,103355.3759
2006-04-27 15:50:00,18.03,18.06,18.02,18.02,116091.10947832475,6.2762,6.2866,6.2727,6.2727,116091.1095
2006-04-27 15:55:00,18.02,18.03,18.01,18.02,120254.71467058537,6.2727,6.2762,6.2692,6.2727,120254.7147
2006-04-28 09:30:00,18.17,18.17,18.06,18.06,78373.7447954935,6.3249,6.3249,6.2866,6.2866,78373.7448
2006-04-28 09:35:00,18.07,18.23,18.05,18.15,47759.000734753856,6.2901,6.3458,6.2831,6.318,47759.0007
2006-04-28 09:40:00,18.15,18.17,18.09,18.11,79965.71148665197,6.318,6.3249,6.2971,6.304,79965.7115
2006-04-28 09:45:00,18.11,18.11,18.06,18.08,54494.24442811657,6.304,6.304,6.2866,6.2936,54494.2444
2006-04-28 09:50:00,18.07,18.08,18.03,18.04,49718.3443546412,6.2901,6.2936,6.2762,6.2797,49718.3444
2006-04-28 09:55:00,18.05,18.09,18.01,18.06,50453.09821209894,6.2831,6.2971,6.2692,6.2866,50453.0982
2006-04-28 10:00:00,18.06,18.15,18.06,18.14,31716.87484692628,6.2866,6.318,6.2866,6.3145,31716.8748
2006-04-28 10:05:00,18.14,18.14,18.06,18.07,33798.67744305657,6.3145,6.3145,6.2866,6.2901,33798.6774
2006-04-28 10:10:00,18.08,18.08,18.05,18.06,37105.06980161645,6.2936,6.2936,6.2831,6.2866,37105.0698
2006-04-28 10:15:00,18.07,18.14,18.07,18.11,78618.66274797943,6.2901,6.3145,6.2901,6.304,78618.6627
2006-04-28 10:20:00,18.12,18.12,18.05,18.05,37717.36468283125,6.3075,6.3075,6.2831,6.2831,37717.3647
2006-04-28 10:25:00,18.06,18.12,18.04,18.09,61596.86505020817,6.2866,6.3075,6.2797,6.2971,61596.8651
2006-04-28 10:30:00,18.09,18.12,18.0,18.0,37105.06980161645,6.2971,6.3075,6.2657,6.2657,37105.0698
2006-04-28 10:35:00,18.01,18.05,18.01,18.02,50085.72128337007,6.2692,6.2831,6.2692,6.2727,50085.7213
2006-04-28 10:40:00,18.02,18.02,17.97,17.97,50698.016164584864,6.2727,6.2727,6.2553,6.2553,50698.0162
2006-04-28 10:45:00,17.97,17.97,17.92,17.94,58657.84962037717,6.2553,6.2553,6.2379,6.2449,58657.8496
2006-04-28 10:50:00,17.95,18.0,17.95,17.97,62086.70095518001,6.2483,6.2657,6.2483,6.2553,62086.701
2006-04-28 10:55:00,17.96,17.97,17.95,17.97,70413.9113397012,6.2518,6.2553,6.2483,6.2553,70413.9113
2006-04-28 11:00:00,17.96,17.96,17.92,17.94,31349.4979181974,6.2518,6.2518,6.2379,6.2449,31349.4979
2006-04-28 11:05:00,17.94,17.97,17.94,17.95,88415.3808474161,6.2449,6.2553,6.2449,6.2483,88415.3808
2006-04-28 11:10:00,17.95,17.98,17.94,17.97,27675.728630908645,6.2483,6.2588,6.2449,6.2553,27675.7286
2006-04-28 11:15:00,17.97,18.0,17.96,17.98,42493.26475630664,6.2553,6.2657,6.2518,6.2588,42493.2648
2006-04-28 11:20:00,17.97,17.98,17.97,17.97,31839.33382316924,6.2553,6.2588,6.2553,6.2553,31839.3338
2006-04-28 11:25:00,17.97,17.99,17.96,17.97,50575.5571883419,6.2553,6.2623,6.2518,6.2553,50575.5572
2006-04-28 11:30:00,17.97,17.97,17.96,17.97,43962.77247122214,6.2553,6.2553,6.2518,6.2553,43962.7725
2006-04-28 11:35:00,17.97,18.01,17.97,17.99,52289.98285574332,6.2553,6.2692,6.2553,6.2623,52289.9829
2006-04-28 11:40:00,17.98,18.01,17.98,18.0,25471.46705853539,6.2588,6.2692,6.2588,6.2657,25471.4671
2006-04-28 11:45:00,18.01,18.01,17.99,18.0,42738.18270879255,6.2692,6.2692,6.2623,6.2657,42738.1827
2006-04-28 11:50:00,18.0,18.04,18.0,18.04,36860.15184913054,6.2657,6.2797,6.2657,6.2797,36860.1518
2006-04-28 11:55:00,18.03,18.07,18.03,18.06,95150.62454077884,6.2762,6.2901,6.2762,6.2866,95150.6245
2006-04-28 12:00:00,18.06,18.09,18.04,18.04,36860.15184913054,6.2866,6.2971,6.2797,6.2797,36860.1518
2006-04-28 12:05:00,18.05,18.05,18.03,18.04,15184.913054126866,6.2831,6.2831,6.2762,6.2797,15184.9131
2006-04-28 12:10:00,18.03,18.08,18.03,18.06,19960.81312760225,6.2762,6.2936,6.2762,6.2866,19960.8131
2006-04-28 12:15:00,18.06,18.06,18.03,18.03,10776.389909380356,6.2866,6.2866,6.2762,6.2762,10776.3899
2006-04-28 12:20:00,18.02,18.03,18.02,18.03,8449.669360764143,6.2727,6.2762,6.2727,6.2762,8449.6694
2006-04-28 12:25:00,18.03,18.03,18.02,18.02,13225.569434239527,6.2762,6.2762,6.2727,6.2727,13225.5694
2006-04-28 12:30:00,18.02,18.03,18.02,18.02,9551.80014695077,6.2727,6.2762,6.2727,6.2727,9551.8001
2006-04-28 12:35:00,18.03,18.05,18.02,18.04,30492.28508449669,6.2762,6.2831,6.2727,6.2797,30492.2851
2006-04-28 12:40:00,18.04,18.04,18.01,18.01,13225.569434239527,6.2797,6.2797,6.2692,6.2692,13225.5694
2006-04-28 12:45:00,18.01,18.01,18.0,18.01,12613.274553024736,6.2692,6.2692,6.2657,6.2692,12613.2746
2006-04-28 12:50:00,18.0,18.01,18.0,18.01,16899.338721528286,6.2657,6.2692,6.2657,6.2692,16899.3387
2006-04-28 12:55:00,18.01,18.03,18.0,18.01,31594.41587068332,6.2692,6.2762,6.2657,6.2692,31594.4159
2006-04-28 13:00:00,18.01,18.02,18.01,18.01,5510.653930933137,6.2692,6.2727,6.2692,6.2692,5510.6539
2006-04-28 13:05:00,18.01,18.06,18.01,18.06,34655.89027675729,6.2692,6.2866,6.2692,6.2866,34655.8903
2006-04-28 13:10:00,18.06,18.08,18.05,18.06,18123.928483957872,6.2866,6.2936,6.2831,6.2866,18123.9285
2006-04-28 13:15:00,18.06,18.06,18.05,18.05,11388.684790595147,6.2866,6.2866,6.2831,6.2831,11388.6848
2006-04-28 13:20:00,18.05,18.06,18.02,18.03,38941.95444526083,6.2831,6.2866,6.2727,6.2762,38941.9544
2006-04-28 13:25:00,18.03,18.06,18.02,18.05,16776.87974528533,6.2762,6.2866,6.2727,6.2831,16776.8797
2006-04-28 13:30:00,18.04,18.05,18.01,18.04,34778.34925300024,6.2797,6.2831,6.2692,6.2797,34778.3493
2006-04-28 13:35:00,18.04,18.06,18.03,18.05,24124.418319862845,6.2797,6.2866,6.2762,6.2831,24124.4183
2006-04-28 13:40:00,18.06,18.06,18.05,18.05,27675.728630908645,6.2866,6.2866,6.2831,6.2831,27675.7286
2006-04-28 13:45:00,18.05,18.06,18.01,18.01,30859.662013225567,6.2831,6.2866,6.2692,6.2692,30859.662
2006-04-28 13:50:00,18.01,18.01,17.99,18.0,68332.1087435709,6.2692,6.2692,6.2623,6.2657,68332.1087
2006-04-28 13:55:00,17.99,18.0,17.95,17.95,54739.162380602495,6.2623,6.2657,6.2483,6.2483,54739.1624
2006-04-28 14:00:00,17.96,17.97,17.93,17.96,44697.52632867989,6.2518,6.2553,6.2414,6.2518,44697.5263
2006-04-28 14:05:00,17.97,17.99,17.96,17.98,27798.1876071516,6.2553,6.2623,6.2518,6.2588,27798.1876
2006-04-28 14:10:00,17.99,18.03,17.99,18.03,32451.628704384028,6.2623,6.2762,6.2623,6.2762,32451.6287
2006-04-28 14:15:00,18.01,18.03,18.01,18.02,20818.025961302963,6.2692,6.2762,6.2692,6.2727,20818.026
2006-04-28 14:20:00,18.02,18.02,18.01,18.01,34410.972324271366,6.2727,6.2727,6.2692,6.2692,34410.9723
2006-04-28 14:25:00,18.01,18.02,17.97,17.97,75557.18834190545,6.2692,6.2727,6.2553,6.2553,75557.1883
2006-04-28 14:30:00,17.97,17.97,17.96,17.97,69924.07543472936,6.2553,6.2553,6.2518,6.2553,69924.0754
2006-04-28 14:35:00,17.97,18.01,17.97,17.98,29267.695322067106,6.2553,6.2692,6.2553,6.2588,29267.6953
2006-04-28 14:40:00,17.98,17.99,17.97,17.97,44085.2314474651,6.2588,6.2623,6.2553,6.2553,44085.2314
2006-04-28 14:45:00,17.97,17.97,17.95,17.96,53881.949546901786,6.2553,6.2553,6.2483,6.2518,53881.9495
2006-04-28 14:50:00,17.96,17.97,17.95,17.97,61841.783002694094,6.2518,6.2553,6.2483,6.2553,61841.783
2006-04-28 14:55:00,17.96,17.96,17.93,17.94,35880.48003918687,6.2518,6.2518,6.2414,6.2449,35880.48
2006-04-28 15:00:00,17.95,17.95,17.92,17.92,38819.49546901788,6.2483,6.2483,6.2379,6.2379,38819.4955
2006-04-28 15:05:00,17.92,17.93,17.91,17.92,49228.50844966936,6.2379,6.2414,6.2344,6.2379,49228.5084
2006-04-28 15:10:00,17.92,17.92,17.89,17.9,61474.40607396522,6.2379,6.2379,6.2275,6.2309,61474.4061
2006-04-28 15:15:00,17.9,17.9,17.88,17.89,63433.74969385256,6.2309,6.2309,6.224,6.2275,63433.7497
2006-04-28 15:20:00,17.9,17.93,17.89,17.92,52534.90080822924,6.2309,6.2414,6.2275,6.2379,52534.9008
2006-04-28 15:25:00,17.91,17.92,17.89,17.89,45799.65711486652,6.2344,6.2379,6.2275,6.2275,45799.6571
2006-04-28 15:30:00,17.89,17.92,17.88,17.92,113641.9299534656,6.2275,6.2379,6.224,6.2379,113641.93
2006-04-28 15:35:00,17.92,17.93,17.91,17.92,60372.27528777859,6.2379,6.2414,6.2344,6.2379,60372.2753
2006-04-28 15:40:00,17.92,17.92,17.89,17.91,86333.57825128581,6.2379,6.2379,6.2275,6.2344,86333.5783
2006-04-28 15:45:00,17.91,17.93,17.9,17.9,88660.29879990203,6.2344,6.2414,6.2309,6.2309,88660.2988
2006-04-28 15:50:00,17.9,17.9,17.84,17.9,168503.55131031104,6.2309,6.2309,6.21,6.2309,168503.5513
2006-04-28 15:55:00,17.89,17.91,17.88,17.91,158461.91525838844,6.2275,6.2344,6.224,6.2344,158461.9153
2006-05-01 09:30:00,17.99,18.06,17.99,18.05,94660.788635807,6.2623,6.2866,6.2623,6.2831,94660.7886
2006-05-01 09:35:00,18.04,18.1,17.99,18.09,116948.32231202548,6.2797,6.3006,6.2623,6.2971,116948.3223
2006-05-01 09:40:00,18.08,18.14,18.08,18.1,128704.38403134947,6.2936,6.3145,6.2936,6.3006,128704.384
2006-05-01 09:45:00,18.1,18.11,18.06,18.08,61229.4881214793,6.3006,6.304,6.2866,6.2936,61229.4881
2006-05-01 09:50:00,18.08,18.16,18.08,18.13,66617.68307616947,6.2936,6.3214,6.2936,6.311,66617.6831
2006-05-01 09:55:00,18.15,18.17,18.08,18.11,57433.25985794758,6.318,6.3249,6.2936,6.304,57433.2599
2006-05-01 10:00:00,18.1,18.13,18.06,18.11,54494.24442811657,6.3006,6.311,6.2866,6.304,54494.2444
2006-05-01 10:05:00,18.12,18.17,18.08,18.17,66862.6010286554,6.3075,6.3249,6.2936,6.3249,66862.601
2006-05-01 10:10:00,18.17,18.17,18.09,18.09,108743.57090374724,6.3249,6.3249,6.2971,6.2971,108743.5709
2006-05-01 10:15:00,18.09,18.11,18.08,18.09,80578.00636786676,6.2971,6.304,6.2936,6.2971,80578.0064
2006-05-01 10:20:00,18.1,18.1,18.04,18.1,54861.621356845455,6.3006,6.3006,6.2797,6.3006,54861.6214
2006-05-01 10:25:00,18.1,18.1,18.06,18.09,65025.716385011016,6.3006,6.3006,6.2866,6.2971,65025.7164
2006-05-01 10:30:00,18.09,18.09,18.03,18.03,43717.85451873622,6.2971,6.2971,6.2762,6.2762,43717.8545
2006-05-01 10:35:00,18.04,18.09,18.02,18.08,54494.24442811657,6.2797,6.2971,6.2727,6.2936,54494.2444
2006-05-01 10:40:00,18.09,18.1,18.06,18.07,38819.49546901788,6.2971,6.3006,6.2866,6.2901,38819.4955
2006-05-01 10:45:00,18.06,18.14,18.05,18.09,81557.67817781043,6.2866,6.3145,6.2831,6.2971,81557.6782
2006-05-01 10:50:00,18.09,18.11,18.06,18.06,38941.95444526083,6.2971,6.304,6.2866,6.2866,38941.9544
2006-05-01 10:55:00,18.06,18.06,18.05,18.06,70291.45236345823,6.2866,6.2866,6.2831,6.2866,70291.4524
2006-05-01 11:00:00,18.06,18.1,18.06,18.08,52902.27773695812,6.2866,6.3006,6.2866,6.2936,52902.2777
2006-05-01 11:05:00,18.09,18.09,18.06,18.06,33676.21846681362,6.2971,6.2971,6.2866,6.2866,33676.2185
2006-05-01 11:10:00,18.06,18.07,18.05,18.06,50208.18025961303,6.2866,6.2901,6.2831,6.2866,50208.1803
2006-05-01 11:15:00,18.07,18.09,18.07,18.08,36982.6108253735,6.2901,6.2971,6.2901,6.2936,36982.6108
2006-05-01 11:20:00,18.08,18.1,18.07,18.09,36125.397991672784,6.2936,6.3006,6.2901,6.2971,36125.398
2006-05-01 11:25:00,18.09,18.09,18.07,18.07,30369.82610825373,6.2971,6.2971,6.2901,6.2901,30369.8261
2006-05-01 11:30:00,18.07,18.07,18.05,18.07,49718.3443546412,6.2901,6.2901,6.2831,6.2901,49718.3444
2006-05-01 11:35:00,18.07,18.08,18.06,18.08,26451.13886847905,6.2901,6.2936,6.2866,6.2936,26451.1389
2006-05-01 11:40:00,18.08,18.09,18.06,18.07,20083.27210384521,6.2936,6.2971,6.2866,6.2901,20083.2721
2006-05-01 11:45:00,18.06,18.07,18.04,18.04,31961.7927994122,6.2866,6.2901,6.2797,6.2797,31961.7928
2006-05-01 11:50:00,18.04,18.05,18.01,18.03,56943.42395297575,6.2797,6.2831,6.2692,6.2762,56943.424
2006-05-01 11:55:00,18.04,18.04,18.03,18.04,36002.93901542983,6.2797,6.2797,6.2762,6.2797,36002.939
2006-05-01 12:00:00,18.02,18.03,18.0,18.01,113641.9299534656,6.2727,6.2762,6.2657,6.2692,113641.93
2006-05-01 12:05:00,18.01,18.03,18.01,18.02,22042.61572373255,6.2692,6.2762,6.2692,6.2727,22042.6157
2006-05-01 12:10:00,18.02,18.03,18.01,18.02,26328.679892236098,6.2727,6.2762,6.2692,6.2727,26328.6799
2006-05-01 12:15:00,18.02,18.03,18.0,18.01,21675.238795003672,6.2727,6.2762,6.2657,6.2692,21675.2388
2006-05-01 12:20:00,18.01,18.03,18.01,18.02,30369.82610825373,6.2692,6.2762,6.2692,6.2727,30369.8261
2006-05-01 12:25:00,18.02,18.02,18.01,18.01,26206.22091599314,6.2727,6.2727,6.2692,6.2692,26206.2209
2006-05-01 12:30:00,18.01,18.01,17.96,17.99,87313.25006122948,6.2692,6.2692,6.2518,6.2623,87313.2501
2006-05-01 12:35:00,17.98,17.99,17.95,17.95,62821.45481263776,6.2588,6.2623,6.2483,6.2483,62821.4548
2006-05-01 12:40:00,17.96,17.97,17.95,17.97,60127.35733529268,6.2518,6.2553,6.2483,6.2553,60127.3573
2006-05-01 12:45:00,17.97,17.98,17.97,17.97,30247.36713201077,6.2553,6.2588,6.2553,6.2553,30247.3671
2006-05-01 12:50:00,17.97,17.98,17.96,17.97,29635.07225079598,6.2553,6.2588,6.2518,6.2553,29635.0723
2006-05-01 12:55:00,17.97,17.98,17.96,17.97,21552.779818760715,6.2553,6.2588,6.2518,6.2553,21552.7798
2006-05-01 13:00:00,17.97,17.97,17.95,17.96,36370.31594415871,6.2553,6.2553,6.2483,6.2518,36370.3159
2006-05-01 13:05:00,17.95,17.97,17.95,17.96,36737.69287288758,6.2483,6.2553,6.2483,6.2518,36737.6929
2006-05-01 13:10:00,17.96,17.97,17.95,17.96,27430.810678422728,6.2518,6.2553,6.2483,6.2518,27430.8107
2006-05-01 13:15:00,17.96,17.97,17.96,17.96,28777.85941709527,6.2518,6.2553,6.2518,6.2518,28777.8594
2006-05-01 13:20:00,17.97,17.97,17.95,17.95,26573.59784472201,6.2553,6.2553,6.2483,6.2483,26573.5978
2006-05-01 13:25:00,17.97,17.97,17.96,17.97,17021.797697771246,6.2553,6.2553,6.2518,6.2553,17021.7977
2006-05-01 13:30:00,17.96,17.97,17.94,17.96,50942.93411707078,6.2518,6.2553,6.2449,6.2518,50942.9341
2006-05-01 13:35:00,17.97,18.01,17.97,18.01,177932.89248101885,6.2553,6.2692,6.2553,6.2692,177932.8925
2006-05-01 13:40:00,18.0,18.01,18.0,18.01,10286.554004408525,6.2657,6.2692,6.2657,6.2692,10286.554
2006-05-01 13:45:00,18.01,18.06,18.01,18.05,112417.340191036,6.2692,6.2866,6.2692,6.2831,112417.3402
2006-05-01 13:50:00,18.06,18.08,18.05,18.08,63923.58559882439,6.2866,6.2936,6.2831,6.2936,63923.5856
2006-05-01 13:55:00,18.08,18.11,18.07,18.09,172667.15650257163,6.2936,6.304,6.2901,6.2971,172667.1565
2006-05-01 14:00:00,18.09,18.1,18.04,18.04,44942.44428116581,6.2971,6.3006,6.2797,6.2797,44942.4443
2006-05-01 14:05:00,18.06,18.07,18.03,18.03,57433.25985794758,6.2866,6.2901,6.2762,6.2762,57433.2599
2006-05-01 14:10:00,18.04,18.05,18.01,18.01,88782.75777614498,6.2797,6.2831,6.2692,6.2692,88782.7578
2006-05-01 14:15:00,18.03,18.05,18.02,18.03,26328.679892236098,6.2762,6.2831,6.2727,6.2762,26328.6799
2006-05-01 14:20:00,18.04,18.05,18.03,18.05,26940.974773450893,6.2797,6.2831,6.2762,6.2831,26940.9748
2006-05-01 14:25:00,18.05,18.05,18.04,18.05,61474.40607396522,6.2831,6.2831,6.2797,6.2831,61474.4061
2006-05-01 14:30:00,18.06,18.08,18.05,18.06,48493.7545922116,6.2866,6.2936,6.2831,6.2866,48493.7546
2006-05-01 14:35:00,18.06,18.08,18.06,18.07,31227.038941954444,6.2866,6.2936,6.2866,6.2901,31227.0389
2006-05-01 14:40:00,18.07,18.12,18.06,18.11,114744.0607396522,6.2901,6.3075,6.2866,6.304,114744.0607
2006-05-01 14:45:00,18.11,18.14,18.1,18.12,53514.57261817291,6.304,6.3145,6.3006,6.3075,53514.5726
2006-05-01 14:50:00,18.13,18.17,18.12,18.15,71271.1241734019,6.311,6.3249,6.3075,6.318,71271.1242
2006-05-01 14:55:00,18.15,18.15,18.11,18.11,77394.07298554984,6.318,6.318,6.304,6.304,77394.073
2006-05-01 15:00:00,18.12,18.13,18.1,18.12,62943.91378888072,6.3075,6.311,6.3006,6.3075,62943.9138
2006-05-01 15:05:00,18.11,18.12,18.11,18.12,38697.03649277492,6.304,6.3075,6.304,6.3075,38697.0365
2006-05-01 15:10:00,18.12,18.13,18.11,18.13,51187.85206955669,6.3075,6.311,6.304,6.311,51187.8521
2006-05-01 15:15:00,18.13,18.14,18.1,18.1,91109.4783247612,6.311,6.3145,6.3006,6.3006,91109.4783
2006-05-01 15:20:00,18.1,18.1,18.02,18.07,126745.04041146216,6.3006,6.3006,6.2727,6.2901,126745.0404
2006-05-01 15:25:00,18.07,18.1,18.03,18.06,97354.88611315208,6.2901,6.3006,6.2762,6.2866,97354.8861
2006-05-01 15:30:00,18.05,18.07,18.01,18.06,60739.65221650746,6.2831,6.2901,6.2692,6.2866,60739.6522
2006-05-01 15:35:00,18.05,18.05,17.97,18.0,127602.25324516286,6.2831,6.2831,6.2553,6.2657,127602.2532
2006-05-01 15:40:00,18.01,18.03,17.98,17.99,77883.90889052166,6.2692,6.2762,6.2588,6.2623,77883.9089
2006-05-01 15:45:00,17.99,18.03,17.97,18.03,125275.53269654664,6.2623,6.2762,6.2553,6.2762,125275.5327
2006-05-01 15:50:00,18.03,18.03,18.0,18.0,90619.64241978936,6.2762,6.2762,6.2657,6.2657,90619.6424
2006-05-01 15:55:00,18.0,18.03,17.98,18.01,162870.43840313493,6.2657,6.2762,6.2588,6.2692,162870.4384
2006-05-02 09:30:00,18.18,18.32,18.18,18.3,162380.6024981631,6.3284,6.3771,6.3284,6.3702,162380.6025
2006-05-02 09:35:00,18.32,18.46,18.31,18.37,157727.16140093066,6.3771,6.4259,6.3737,6.3945,157727.1614
2006-05-02 09:40:00,18.37,18.38,18.28,18.36,167034.04359539552,6.3945,6.398,6.3632,6.3911,167034.0436
2006-05-02 09:45:00,18.35,18.36,18.23,18.29,173891.74626500122,6.3876,6.3911,6.3458,6.3667,173891.7463
2006-05-02 09:50:00,18.28,18.32,18.27,18.3,66617.68307616947,6.3632,6.3771,6.3597,6.3702,66617.6831
2006-05-02 09:55:00,18.31,18.31,18.26,18.29,99681.6066617683,6.3737,6.3737,6.3562,6.3667,99681.6067
2006-05-02 10:00:00,18.27,18.3,18.27,18.29,90864.56037227529,6.3597,6.3702,6.3597,6.3667,90864.5604
2006-05-02 10:05:00,18.29,18.3,18.24,18.28,124785.6967915748,6.3667,6.3702,6.3493,6.3632,124785.6968
2006-05-02 10:10:00,18.28,18.29,18.23,18.27,107518.98114131764,6.3632,6.3667,6.3458,6.3597,107518.9811
2006-05-02 10:15:00,18.28,18.3,18.23,18.3,73475.38574577516,6.3632,6.3702,6.3458,6.3702,73475.3857
2006-05-02 10:20:00,18.29,18.34,18.26,18.32,61964.241978937054,6.3667,6.3841,6.3562,6.3771,61964.242
2006-05-02 10:25:00,18.32,18.33,18.23,18.24,62698.9958363948,6.3771,6.3806,6.3458,6.3493,62698.9958
2006-05-02 10:30:00,18.25,18.31,18.23,18.29,73475.38574577516,6.3528,6.3737,6.3458,6.3667,73475.3857
2006-05-02 10:35:00,18.29,18.32,18.27,18.3,55351.45726181729,6.3667,6.3771,6.3597,6.3702,55351.4573
2006-05-02 10:40:00,18.3,18.32,18.27,18.27,43228.01861376438,6.3702,6.3771,6.3597,6.3597,43228.0186
2006-05-02 10:45:00,18.27,18.29,18.27,18.29,43595.39554249327,6.3597,6.3667,6.3597,6.3667,43595.3955
2006-05-02 10:50:00,18.28,18.3,18.28,18.3,192505.5106539309,6.3632,6.3702,6.3632,6.3702,192505.5107
2006-05-02 10:55:00,18.3,18.32,18.29,18.29,217976.9777124663,6.3702,6.3771,6.3667,6.3667,217976.9777
2006-05-02 11:00:00,18.29,18.32,18.29,18.3,152338.9664462405,6.3667,6.3771,6.3667,6.3702,152338.9664
2006-05-02 11:05:00,18.32,18.33,18.31,18.31,188096.9875091844,6.3771,6.3806,6.3737,6.3737,188096.9875
2006-05-02 11:10:00,18.32,18.32,18.26,18.27,151481.7536125398,6.3771,6.3771,6.3562,6.3597,151481.7536
2006-05-02 11:15:00,18.27,18.33,18.27,18.32,147807.98432525102,6.3597,6.3806,6.3597,6.3771,147807.9843
2006-05-02 11:20:00,18.32,18.34,18.32,18.33,70658.82929218712,6.3771,6.3841,6.3771,6.3806,70658.8293
2006-05-02 11:25:00,18.33,18.37,18.33,18.36,198628.45946607884,6.3806,6.3945,6.3806,6.3911,198628.4595
2006-05-02 11:30:00,18.36,18.4,18.36,18.4,96742.59123193727,6.3911,6.405,6.3911,6.405,96742.5912
2006-05-02 11:35:00,18.39,18.42,18.39,18.41,220548.61621356843,6.4015,6.4119,6.4015,6.4085,220548.6162
2006-05-02 11:40:00,18.42,18.43,18.36,18.36,140460.4457506735,6.4119,6.4154,6.3911,6.3911,140460.4458
2006-05-02 11:45:00,18.36,18.37,18.35,18.37,47514.082782267935,6.3911,6.3945,6.3876,6.3945,47514.0828
2006-05-02 11:50:00,18.35,18.37,18.34,18.36,137766.34827332842,6.3876,6.3945,6.3841,6.3911,137766.3483
2006-05-02 11:55:00,18.37,18.38,18.36,18.37,66862.6010286554,6.3945,6.398,6.3911,6.3945,66862.601
2006-05-02 12:00:00,18.37,18.37,18.32,18.32,39676.70830271859,6.3945,6.3945,6.3771,6.3771,39676.7083
2006-05-02 12:05:00,18.32,18.33,18.29,18.32,29390.154298310063,6.3771,6.3806,6.3667,6.3771,29390.1543
2006-05-02 12:10:00,18.32,18.32,18.31,18.32,23389.664462405093,6.3771,6.3771,6.3737,6.3771,23389.6645
2006-05-02 12:15:00,18.32,18.33,18.31,18.31,39554.24932647563,6.3771,6.3806,6.3737,6.3737,39554.2493
2006-05-02 12:20:00,18.32,18.32,18.27,18.28,34043.59539554249,6.3771,6.3771,6.3597,6.3632,34043.5954
2006-05-02 12:25:00,18.28,18.29,18.27,18.28,42738.18270879255,6.3632,6.3667,6.3597,6.3632,42738.1827
2006-05-02 12:30:00,18.29,18.34,18.29,18.32,77883.90889052166,6.3667,6.3841,6.3667,6.3771,77883.9089
2006-05-02 12:35:00,18.32,18.34,18.31,18.32,62576.53686015184,6.3771,6.3841,6.3737,6.3771,62576.5369
2006-05-02 12:40:00,18.32,18.33,18.32,18.32,24001.959343619885,6.3771,6.3806,6.3771,6.3771,24001.9593
2006-05-02 12:45:00,18.32,18.34,18.31,18.33,60739.65221650746,6.3771,6.3841,6.3737,6.3806,60739.6522
2006-05-02 12:50:00,18.33,18.33,18.31,18.32,90987.01934851824,6.3806,6.3806,6.3737,6.3771,90987.0193
2006-05-02 12:55:00,18.32,18.33,18.29,18.32,66617.68307616947,6.3771,6.3806,6.3667,6.3771,66617.6831
2006-05-02 13:00:00,18.32,18.33,18.31,18.32,23389.664462405093,6.3771,6.3806,6.3737,6.3771,23389.6645
2006-05-02 13:05:00,18.32,18.32,18.31,18.31,59637.52143032084,6.3771,6.3771,6.3737,6.3737,59637.5214
2006-05-02 13:10:00,18.32,18.32,18.28,18.29,64046.04457506735,6.3771,6.3771,6.3632,6.3667,64046.0446
2006-05-02 13:15:00,18.28,18.31,18.28,18.29,78986.0396767083,6.3632,6.3737,6.3632,6.3667,78986.0397
2006-05-02 13:20:00,18.3,18.3,18.28,18.29,47881.45971099681,6.3702,6.3702,6.3632,6.3667,47881.4597
2006-05-02 13:25:00,18.29,18.31,18.27,18.27,80578.00636786676,6.3667,6.3737,6.3597,6.3597,80578.0064
2006-05-02 13:30:00,18.27,18.28,18.23,18.26,56331.12907176096,6.3597,6.3632,6.3458,6.3562,56331.1291
2006-05-02 13:35:00,18.28,18.33,18.27,18.32,69434.23952975753,6.3632,6.3806,6.3597,6.3771,69434.2395
2006-05-02 13:40:00,18.32,18.36,18.32,18.35,136909.13543962772,6.3771,6.3911,6.3771,6.3876,136909.1354
2006-05-02 13:45:00,18.36,18.36,18.32,18.32,114499.14278716627,6.3911,6.3911,6.3771,6.3771,114499.1428
2006-05-02 13:50:00,18.32,18.34,18.32,18.33,29757.53122703894,6.3771,6.3841,6.3771,6.3806,29757.5312
2006-05-02 13:55:00,18.32,18.36,18.32,18.35,62698.9958363948,6.3771,6.3911,6.3771,6.3876,62698.9958
2006-05-02 14:00:00,18.36,18.37,18.35,18.37,56576.04702424687,6.3911,6.3945,6.3876,6.3945,56576.047
2006-05-02 14:05:00,18.37,18.37,18.35,18.36,69434.23952975753,6.3945,6.3945,6.3876,6.3911,69434.2395
2006-05-02 14:10:00,18.36,18.37,18.35,18.37,152951.2613274553,6.3911,6.3945,6.3876,6.3945,152951.2613
2006-05-02 14:15:00,18.37,18.37,18.36,18.37,62698.9958363948,6.3945,6.3945,6.3911,6.3945,62698.9958
2006-05-02 14:20:00,18.37,18.37,18.36,18.36,50575.5571883419,6.3945,6.3945,6.3911,6.3911,50575.5572
2006-05-02 14:25:00,18.36,18.37,18.35,18.37,39676.70830271859,6.3911,6.3945,6.3876,6.3945,39676.7083
2006-05-02 14:30:00,18.37,18.37,18.35,18.36,56698.50600048983,6.3945,6.3945,6.3876,6.3911,56698.506
2006-05-02 14:35:00,18.36,18.37,18.35,18.37,27675.728630908645,6.3911,6.3945,6.3876,6.3945,27675.7286
2006-05-02 14:40:00,18.37,18.37,18.34,18.36,49963.26230712711,6.3945,6.3945,6.3841,6.3911,49963.2623
2006-05-02 14:45:00,18.36,18.37,18.34,18.37,39554.24932647563,6.3911,6.3945,6.3841,6.3945,39554.2493
2006-05-02 14:50:00,18.37,18.37,18.35,18.37,52779.81876071516,6.3945,6.3945,6.3876,6.3945,52779.8188
2006-05-02 14:55:00,18.37,18.37,18.34,18.36,47514.082782267935,6.3945,6.3945,6.3841,6.3911,47514.0828
2006-05-02 15:00:00,18.35,18.36,18.34,18.34,68821.94464854273,6.3876,6.3911,6.3841,6.3841,68821.9446
2006-05-02 15:05:00,18.34,18.37,18.34,18.34,70291.45236345823,6.3841,6.3945,6.3841,6.3841,70291.4524
2006-05-02 15:10:00,18.34,18.37,18.34,18.37,32574.087680626988,6.3841,6.3945,6.3841,6.3945,32574.0877
2006-05-02 15:15:00,18.37,18.38,18.36,18.38,34655.89027675729,6.3945,6.398,6.3911,6.398,34655.8903
2006-05-02 15:20:00,18.38,18.41,18.38,18.4,54126.8674993877,6.398,6.4085,6.398,6.405,54126.8675
2006-05-02 15:25:00,18.39,18.41,18.39,18.41,42248.34680382072,6.4015,6.4085,6.4015,6.4085,42248.3468
2006-05-02 15:30:00,18.41,18.46,18.41,18.45,72863.09086456036,6.4085,6.4259,6.4085,6.4224,72863.0909
2006-05-02 15:35:00,18.45,18.45,18.43,18.45,63556.20867009551,6.4224,6.4224,6.4154,6.4224,63556.2087
2006-05-02 15:40:00,18.45,18.46,18.43,18.44,96987.5091844232,6.4224,6.4259,6.4154,6.4189,96987.5092
2006-05-02 15:45:00,18.43,18.43,18.41,18.41,69066.86260102865,6.4154,6.4154,6.4085,6.4085,69066.8626
2006-05-02 15:50:00,18.41,18.42,18.36,18.37,129684.05584129316,6.4085,6.4119,6.3911,6.3945,129684.0558
2006-05-02 15:55:00,18.37,18.42,18.37,18.37,295983.3455792309,6.3945,6.4119,6.3945,6.3945,295983.3456
2006-05-03 09:30:00,18.39,18.7,18.39,18.69,118540.28900318392,6.4015,6.5094,6.4015,6.5059,118540.289
2006-05-03 09:35:00,18.68,18.68,18.59,18.63,179279.9412196914,6.5024,6.5024,6.4711,6.485,179279.9412
2006-05-03 09:40:00,18.62,18.63,18.59,18.59,107886.35807004652,6.4816,6.485,6.4711,6.4711,107886.3581
2006-05-03 09:45:00,18.58,18.59,18.48,18.5,55351.45726181729,6.4676,6.4711,6.4328,6.4398,55351.4573
2006-05-03 09:50:00,18.49,18.5,18.44,18.46,70413.9113397012,6.4363,6.4398,6.4189,6.4259,70413.9113
2006-05-03 09:55:00,18.47,18.54,18.46,18.5,88170.4628949302,6.4293,6.4537,6.4259,6.4398,88170.4629
2006-05-03 10:00:00,18.5,18.54,18.48,18.5,64168.50355131031,6.4398,6.4537,6.4328,6.4398,64168.5036
2006-05-03 10:05:00,18.5,18.53,18.46,18.46,110213.07861866274,6.4398,6.4502,6.4259,6.4259,110213.0786
2006-05-03 10:10:00,18.48,18.51,18.46,18.47,228263.53171687483,6.4328,6.4433,6.4259,6.4293,228263.5317
2006-05-03 10:15:00,18.46,18.54,18.46,18.53,41758.51089884888,6.4259,6.4537,6.4259,6.4502,41758.5109
2006-05-03 10:20:00,18.51,18.52,18.46,18.46,37717.36468283125,6.4433,6.4468,6.4259,6.4259,37717.3647
2006-05-03 10:25:00,18.46,18.52,18.46,18.46,45064.90325740876,6.4259,6.4468,6.4259,6.4259,45064.9033
2006-05-03 10:30:00,18.46,18.46,18.37,18.41,105682.09649767326,6.4259,6.4259,6.3945,6.4085,105682.0965
2006-05-03 10:35:00,18.39,18.48,18.39,18.46,93803.5758021063,6.4015,6.4328,6.4015,6.4259,93803.5758
2006-05-03 10:40:00,18.47,18.5,18.44,18.48,50698.016164584864,6.4293,6.4398,6.4189,6.4328,50698.0162
2006-05-03 10:45:00,18.48,18.49,18.33,18.33,86088.66029879989,6.4328,6.4363,6.3806,6.3806,86088.6603
2006-05-03 10:50:00,18.33,18.41,18.33,18.33,93558.65784962036,6.3806,6.4085,6.3806,6.3806,93558.6578
2006-05-03 10:55:00,18.33,18.38,18.33,18.36,58290.47269164829,6.3806,6.398,6.3806,6.3911,58290.4727
2006-05-03 11:00:00,18.36,18.45,18.34,18.42,43228.01861376438,6.3911,6.4224,6.3841,6.4119,43228.0186
2006-05-03 11:05:00,18.43,18.43,18.34,18.37,45677.19813862356,6.4154,6.4154,6.3841,6.3945,45677.1981
2006-05-03 11:10:00,18.37,18.37,18.33,18.37,42370.80578006368,6.3945,6.3945,6.3806,6.3945,42370.8058
2006-05-03 11:15:00,18.36,18.36,18.32,18.36,46901.78790105315,6.3911,6.3911,6.3771,6.3911,46901.7879
2006-05-03 11:20:00,18.35,18.37,18.31,18.37,52167.52387950036,6.3876,6.3945,6.3737,6.3945,52167.5239
2006-05-03 11:25:00,18.36,18.37,18.3,18.34,31227.038941954444,6.3911,6.3945,6.3702,6.3841,31227.0389
2006-05-03 11:30:00,18.34,18.34,18.27,18.28,73720.30369826108,6.3841,6.3841,6.3597,6.3632,73720.3037
2006-05-03 11:35:00,18.28,18.31,18.25,18.28,55718.83419054616,6.3632,6.3737,6.3528,6.3632,55718.8342
2006-05-03 11:40:00,18.28,18.29,18.25,18.29,26206.22091599314,6.3632,6.3667,6.3528,6.3667,26206.2209
2006-05-03 11:45:00,18.28,18.31,18.27,18.31,52902.27773695812,6.3632,6.3737,6.3597,6.3737,52902.2777
2006-05-03 11:50:00,18.31,18.33,18.3,18.32,21552.779818760715,6.3737,6.3806,6.3702,6.3771,21552.7798
2006-05-03 11:55:00,18.31,18.4,18.31,18.38,52167.52387950036,6.3737,6.405,6.3737,6.398,52167.5239
2006-05-03 12:00:00,18.38,18.41,18.35,18.35,75067.35243693362,6.398,6.4085,6.3876,6.3876,75067.3524
2006-05-03 12:05:00,18.35,18.38,18.31,18.38,36615.23389664462,6.3876,6.398,6.3737,6.398,36615.2339
2006-05-03 12:10:00,18.37,18.38,18.36,18.36,29512.613274553023,6.3945,6.398,6.3911,6.3911,29512.6133
2006-05-03 12:15:00,18.35,18.37,18.32,18.37,13715.405339211364,6.3876,6.3945,6.3771,6.3945,13715.4053
2006-05-03 12:20:00,18.38,18.39,18.32,18.34,31349.4979181974,6.398,6.4015,6.3771,6.3841,31349.4979
2006-05-03 12:25:00,18.32,18.35,18.32,18.34,11388.684790595147,6.3771,6.3876,6.3771,6.3841,11388.6848
2006-05-03 12:30:00,18.35,18.38,18.35,18.38,24859.1721773206,6.3876,6.398,6.3876,6.398,24859.1722
2006-05-03 12:35:00,18.37,18.43,18.37,18.4,25961.302963507223,6.3945,6.4154,6.3945,6.405,25961.303
2006-05-03 12:40:00,18.4,18.41,18.4,18.41,24491.79524859172,6.405,6.4085,6.405,6.4085,24491.7952
2006-05-03 12:45:00,18.41,18.46,18.41,18.44,39921.6262552045,6.4085,6.4259,6.4085,6.4189,39921.6263
2006-05-03 12:50:00,18.44,18.49,18.44,18.49,47269.16482978202,6.4189,6.4363,6.4189,6.4363,47269.1648
2006-05-03 12:55:00,18.49,18.5,18.44,18.44,48861.13152094048,6.4363,6.4398,6.4189,6.4189,48861.1315
2006-05-03 13:00:00,18.44,18.45,18.38,18.41,50575.5571883419,6.4189,6.4224,6.398,6.4085,50575.5572
2006-05-03 13:05:00,18.41,18.43,18.38,18.41,27798.1876071516,6.4085,6.4154,6.398,6.4085,27798.1876
2006-05-03 13:10:00,18.41,18.41,18.39,18.41,19593.436198873376,6.4085,6.4085,6.4015,6.4085,19593.4362
2006-05-03 13:15:00,18.41,18.41,18.4,18.41,8449.669360764143,6.4085,6.4085,6.405,6.4085,8449.6694
2006-05-03 13:20:00,18.41,18.41,18.4,18.4,8572.128337007101,6.4085,6.4085,6.405,6.405,8572.1283
2006-05-03 13:25:00,18.41,18.43,18.4,18.42,15429.831006612783,6.4085,6.4154,6.405,6.4119,15429.831
2006-05-03 13:30:00,18.41,18.42,18.4,18.41,19960.81312760225,6.4085,6.4119,6.405,6.4085,19960.8131
2006-05-03 13:35:00,18.41,18.43,18.41,18.41,40778.83908890522,6.4085,6.4154,6.4085,6.4085,40778.8391
2006-05-03 13:40:00,18.41,18.41,18.4,18.41,32941.46460935586,6.4085,6.4085,6.405,6.4085,32941.4646
2006-05-03 13:45:00,18.4,18.41,18.33,18.38,122581.43521920156,6.405,6.4085,6.3806,6.398,122581.4352
2006-05-03 13:50:00,18.38,18.41,18.37,18.38,138133.7252020573,6.398,6.4085,6.3945,6.398,138133.7252
2006-05-03 13:55:00,18.38,18.39,18.35,18.38,83394.5628214548,6.398,6.4015,6.3876,6.398,83394.5628
2006-05-03 14:00:00,18.37,18.41,18.37,18.41,44697.52632867989,6.3945,6.4085,6.3945,6.4085,44697.5263
2006-05-03 14:05:00,18.41,18.44,18.39,18.41,53637.031594415865,6.4085,6.4189,6.4015,6.4085,53637.0316
2006-05-03 14:10:00,18.41,18.41,18.41,18.41,46901.78790105315,6.4085,6.4085,6.4085,6.4085,46901.7879
2006-05-03 14:15:00,18.41,18.41,18.34,18.37,46167.03404359539,6.4085,6.4085,6.3841,6.3945,46167.034
2006-05-03 14:20:00,18.38,18.39,18.33,18.35,42493.26475630664,6.398,6.4015,6.3806,6.3876,42493.2648
2006-05-03 14:25:00,18.34,18.37,18.34,18.36,47024.2468772961,6.3841,6.3945,6.3841,6.3911,47024.2469
2006-05-03 14:30:00,18.37,18.37,18.36,18.37,74944.89346069067,6.3945,6.3945,6.3911,6.3945,74944.8935
2006-05-03 14:35:00,18.37,18.37,18.35,18.35,26083.76193975018,6.3945,6.3945,6.3876,6.3876,26083.7619
2006-05-03 14:40:00,18.36,18.39,18.35,18.39,22165.074699975507,6.3911,6.4015,6.3876,6.4015,22165.0747
2006-05-03 14:45:00,18.39,18.45,18.38,18.38,32696.546656869945,6.4015,6.4224,6.398,6.398,32696.5467
2006-05-03 14:50:00,18.37,18.38,18.37,18.37,24981.63115356356,6.3945,6.398,6.3945,6.3945,24981.6312
2006-05-03 14:55:00,18.37,18.38,18.37,18.37,8694.58731325006,6.3945,6.398,6.3945,6.3945,8694.5873
2006-05-03 15:00:00,18.37,18.44,18.37,18.42,61964.241978937054,6.3945,6.4189,6.3945,6.4119,61964.242
2006-05-03 15:05:00,18.42,18.46,18.42,18.44,34288.513348028406,6.4119,6.4259,6.4119,6.4189,34288.5133
2006-05-03 15:10:00,18.43,18.48,18.43,18.44,29635.07225079598,6.4154,6.4328,6.4154,6.4189,29635.0723
2006-05-03 15:15:00,18.44,18.46,18.43,18.44,16531.96179279941,6.4189,6.4259,6.4154,6.4189,16531.9618
2006-05-03 15:20:00,18.44,18.48,18.44,18.46,35023.26720548616,6.4189,6.4328,6.4189,6.4259,35023.2672
2006-05-03 15:25:00,18.46,18.46,18.43,18.46,59392.60347783492,6.4259,6.4259,6.4154,6.4259,59392.6035
2006-05-03 15:30:00,18.46,18.47,18.41,18.41,110947.83247612049,6.4259,6.4293,6.4085,6.4085,110947.8325
2006-05-03 15:35:00,18.41,18.41,18.37,18.38,79353.41660543717,6.4085,6.4085,6.3945,6.398,79353.4166
2006-05-03 15:40:00,18.38,18.4,18.36,18.4,174381.58216997306,6.398,6.405,6.3911,6.405,174381.5822
2006-05-03 15:45:00,18.4,18.41,18.36,18.37,108621.11192750427,6.405,6.4085,6.3911,6.3945,108621.1119
2006-05-03 15:50:00,18.37,18.37,18.29,18.32,200587.80308596612,6.3945,6.3945,6.3667,6.3771,200587.8031
2006-05-03 15:55:00,18.31,18.37,18.3,18.37,207567.96473181483,6.3737,6.3945,6.3702,6.3945,207567.9647
2006-05-04 09:30:00,17.97,17.97,17.97,17.97,0.0,6.2553,6.2553,6.2553,6.2553,0.0
2006-05-04 09:35:00,17.97,18.02,17.92,18.02,298677.443056576,6.2553,6.2727,6.2379,6.2727,298677.4431
2006-05-04 09:40:00,18.02,18.17,17.99,18.11,202057.31080088168,6.2727,6.3249,6.2623,6.304,202057.3108
2006-05-04 09:45:00,18.13,18.19,18.09,18.15,94905.70658829292,6.311,6.3319,6.2971,6.318,94905.7066
2006-05-04 09:50:00,18.14,18.21,18.1,18.1,109968.16066617682,6.3145,6.3388,6.3006,6.3006,109968.1607
2006-05-04 09:55:00,18.11,18.11,18.06,18.07,87558.1680137154,6.304,6.304,6.2866,6.2901,87558.168
2006-05-04 10:00:00,18.08,18.11,18.07,18.1,76291.94219936321,6.2936,6.304,6.2901,6.3006,76291.9422
2006-05-04 10:05:00,18.1,18.21,18.08,18.21,67474.89590987019,6.3006,6.3388,6.2936,6.3388,67474.8959
2006-05-04 10:10:00,18.21,18.29,18.19,18.2,75679.64731814842,6.3388,6.3667,6.3319,6.3354,75679.6473
2006-05-04 10:15:00,18.2,18.28,18.2,18.24,82169.97305902521,6.3354,6.3632,6.3354,6.3493,82169.9731
2006-05-04 10:20:00,18.24,18.24,18.19,18.21,67719.81386235611,6.3493,6.3493,6.3319,6.3388,67719.8139
2006-05-04 10:25:00,18.21,18.22,18.1,18.2,104579.96571148664,6.3388,6.3423,6.3006,6.3354,104579.9657
2006-05-04 10:30:00,18.2,18.28,18.2,18.21,75679.64731814842,6.3354,6.3632,6.3354,6.3388,75679.6473
2006-05-04 10:35:00,18.21,18.28,18.19,18.24,78618.66274797943,6.3388,6.3632,6.3319,6.3493,78618.6627
2006-05-04 10:40:00,18.24,18.32,18.2,18.31,60494.73426402155,6.3493,6.3771,6.3354,6.3737,60494.7343
2006-05-04 10:45:00,18.32,18.34,18.29,18.34,117315.69924075434,6.3771,6.3841,6.3667,6.3841,117315.6992
2006-05-04 10:50:00,18.34,18.37,18.3,18.35,169850.6000489836,6.3841,6.3945,6.3702,6.3876,169850.6
2006-05-04 10:55:00,18.35,18.41,18.34,18.38,298065.1481753612,6.3876,6.4085,6.3841,6.398,298065.1482
2006-05-04 11:00:00,18.37,18.41,18.37,18.37,89884.88856233162,6.3945,6.4085,6.3945,6.3945,89884.8886
2006-05-04 11:05:00,18.37,18.38,18.24,18.33,124785.6967915748,6.3945,6.398,6.3493,6.3806,124785.6968
2006-05-04 11:10:00,18.31,18.37,18.3,18.32,48371.29561596864,6.3737,6.3945,6.3702,6.3771,48371.2956
2006-05-04 11:15:00,18.32,18.33,18.3,18.31,103967.67083027185,6.3771,6.3806,6.3702,6.3737,103967.6708
2006-05-04 11:20:00,18.31,18.32,18.28,18.28,51922.60592701445,6.3737,6.3771,6.3632,6.3632,51922.6059
2006-05-04 11:25:00,18.29,18.29,18.27,18.27,47636.541758510895,6.3667,6.3667,6.3597,6.3597,47636.5418
2006-05-04 11:30:00,18.27,18.28,18.19,18.2,112049.96326230712,6.3597,6.3632,6.3319,6.3354,112049.9633
2006-05-04 11:35:00,18.23,18.23,18.14,18.14,56453.58804800391,6.3458,6.3458,6.3145,6.3145,56453.588
2006-05-04 11:40:00,18.15,18.15,18.06,18.06,131520.94048493754,6.318,6.318,6.2866,6.2866,131520.9405
2006-05-04 11:45:00,18.06,18.12,18.05,18.06,46779.32892481019,6.2866,6.3075,6.2831,6.2866,46779.3289
2006-05-04 11:50:00,18.06,18.06,17.98,17.99,26818.51579720793,6.2866,6.2866,6.2588,6.2623,26818.5158
2006-05-04 11:55:00,17.99,18.01,17.99,18.0,41391.133970120005,6.2623,6.2692,6.2623,6.2657,41391.134
2006-05-04 12:00:00,18.01,18.05,18.0,18.01,85353.90644134214,6.2692,6.2831,6.2657,6.2692,85353.9064
2006-05-04 12:05:00,18.01,18.03,17.98,18.0,234998.77541023755,6.2692,6.2762,6.2588,6.2657,234998.7754
2006-05-04 12:10:00,18.0,18.01,17.95,17.95,146583.39456282146,6.2657,6.2692,6.2483,6.2483,146583.3946
2006-05-04 12:15:00,17.95,17.95,17.83,17.87,106049.47342640215,6.2483,6.2483,6.2066,6.2205,106049.4734
2006-05-04 12:20:00,17.88,17.9,17.77,17.89,88537.83982365907,6.224,6.2309,6.1857,6.2275,88537.8398
2006-05-04 12:25:00,17.88,17.88,17.79,17.86,78006.36786676463,6.224,6.224,6.1926,6.217,78006.3679
2006-05-04 12:30:00,17.84,17.84,17.74,17.77,141929.95346558903,6.21,6.21,6.1752,6.1857,141929.9535
2006-05-04 12:35:00,17.74,17.87,17.71,17.74,140950.28165564535,6.1752,6.2205,6.1648,6.1752,140950.2817
2006-05-04 12:40:00,17.74,17.77,17.67,17.76,185402.8900318393,6.1752,6.1857,6.1509,6.1822,185402.89
2006-05-04 12:45:00,17.78,17.78,17.64,17.7,39799.16727896155,6.1892,6.1892,6.1404,6.1613,39799.1673
2006-05-04 12:50:00,17.72,17.72,17.64,17.67,144501.59196669114,6.1683,6.1683,6.1404,6.1509,144501.592
2006-05-04 12:55:00,17.68,17.69,17.65,17.66,94905.70658829292,6.1543,6.1578,6.1439,6.1474,94905.7066
2006-05-04 13:00:00,17.68,17.75,17.62,17.63,212833.70071026208,6.1543,6.1787,6.1335,6.1369,212833.7007
2006-05-04 13:05:00,17.64,17.67,17.6,17.61,69924.07543472936,6.1404,6.1509,6.1265,6.13,69924.0754
2006-05-04 13:10:00,17.61,17.61,17.52,17.54,332843.4974283615,6.13,6.13,6.0987,6.1056,332843.4974
2006-05-04 13:15:00,17.54,17.72,17.53,17.67,212098.9468528043,6.1056,6.1683,6.1021,6.1509,212098.9469
2006-05-04 13:20:00,17.67,17.7,17.62,17.65,187362.23365172665,6.1509,6.1613,6.1335,6.1439,187362.2337
2006-05-04 13:25:00,17.65,17.65,17.57,17.64,94905.70658829292,6.1439,6.1439,6.1161,6.1404,94905.7066
2006-05-04 13:30:00,17.64,17.72,17.64,17.68,78251.28581925055,6.1404,6.1683,6.1404,6.1543,78251.2858
2006-05-04 13:35:00,17.7,17.7,17.61,17.65,48371.29561596864,6.1613,6.1613,6.13,6.1439,48371.2956
2006-05-04 13:40:00,17.64,17.67,17.63,17.63,98089.63997060985,6.1404,6.1509,6.1369,6.1369,98089.64
2006-05-04 13:45:00,17.63,17.73,17.61,17.71,168013.7154053392,6.1369,6.1718,6.13,6.1648,168013.7154
2006-05-04 13:50:00,17.71,17.87,17.71,17.83,85843.74234631399,6.1648,6.2205,6.1648,6.2066,85843.7423
2006-05-04 13:55:00,17.83,17.88,17.83,17.87,118172.91207445505,6.2066,6.224,6.2066,6.2205,118172.9121
2006-05-04 14:00:00,17.86,17.93,17.85,17.92,98212.0989468528,6.217,6.2414,6.2135,6.2379,98212.0989
2006-05-04 14:05:00,17.92,17.92,17.82,17.82,45432.28018613764,6.2379,6.2379,6.2031,6.2031,45432.2802
2006-05-04 14:10:00,17.82,17.96,17.82,17.95,87803.08596620131,6.2031,6.2518,6.2031,6.2483,87803.086
2006-05-04 14:15:00,17.94,17.97,17.91,17.97,75924.56527063434,6.2449,6.2553,6.2344,6.2553,75924.5653
2006-05-04 14:20:00,17.97,17.98,17.86,17.86,45187.36223365172,6.2553,6.2588,6.217,6.217,45187.3622
2006-05-04 14:25:00,17.86,17.92,17.84,17.88,33553.75949057066,6.217,6.2379,6.21,6.224,33553.7595
2006-05-04 14:30:00,17.88,17.96,17.85,17.92,28288.02351212344,6.224,6.2518,6.2135,6.2379,28288.0235
2006-05-04 14:35:00,17.92,17.97,17.88,17.93,125275.53269654664,6.2379,6.2553,6.224,6.2414,125275.5327
2006-05-04 14:40:00,17.93,17.96,17.92,17.94,81435.21920156747,6.2414,6.2518,6.2379,6.2449,81435.2192
2006-05-04 14:45:00,17.95,17.97,17.89,17.92,53637.031594415865,6.2483,6.2553,6.2275,6.2379,53637.0316
2006-05-04 14:50:00,17.9,17.98,17.9,17.94,96130.2963507225,6.2309,6.2588,6.2309,6.2449,96130.2964
2006-05-04 14:55:00,17.94,18.0,17.94,17.98,132255.6943423953,6.2449,6.2657,6.2449,6.2588,132255.6943
2006-05-04 15:00:00,17.97,18.01,17.97,18.0,26696.05682096497,6.2553,6.2692,6.2553,6.2657,26696.0568
2006-05-04 15:05:00,17.99,18.01,17.94,17.98,86456.03722752877,6.2623,6.2692,6.2449,6.2588,86456.0372
2006-05-04 15:10:00,17.98,17.99,17.96,17.97,42615.7237325496,6.2588,6.2623,6.2518,6.2553,42615.7237
2006-05-04 15:15:00,17.97,18.01,17.97,17.99,52412.44183198628,6.2553,6.2692,6.2553,6.2623,52412.4418
2006-05-04 15:20:00,17.98,18.04,17.98,18.02,52289.98285574332,6.2588,6.2797,6.2588,6.2727,52289.9829
2006-05-04 15:25:00,18.02,18.03,17.94,17.97,120009.79671809945,6.2727,6.2762,6.2449,6.2553,120009.7967
2006-05-04 15:30:00,17.97,18.02,17.95,18.01,210751.89811413176,6.2553,6.2727,6.2483,6.2692,210751.8981
2006-05-04 15:35:00,18.01,18.02,17.97,18.01,118172.91207445505,6.2692,6.2727,6.2553,6.2692,118172.9121
2006-05-04 15:40:00,18.01,18.01,17.99,18.01,158951.75116336026,6.2692,6.2692,6.2623,6.2692,158951.7512
2006-05-04 15:45:00,17.97,18.03,17.97,18.01,337496.9385255939,6.2553,6.2762,6.2553,6.2692,337496.9385
2006-05-04 15:50:00,18.01,18.02,17.97,17.97,150379.62282635315,6.2692,6.2727,6.2553,6.2553,150379.6228
2006-05-04 15:55:00,17.97,18.01,17.97,17.98,177687.97452853294,6.2553,6.2692,6.2553,6.2588,177687.9745
2006-05-05 09:30:00,18.36,18.36,18.23,18.32,262184.6681361744,6.3911,6.3911,6.3458,6.3771,262184.6681
2006-05-05 09:35:00,18.34,18.34,18.25,18.3,145358.80480039187,6.3841,6.3841,6.3528,6.3702,145358.8048
2006-05-05 09:40:00,18.3,18.36,18.29,18.36,135562.08670095517,6.3702,6.3911,6.3667,6.3911,135562.0867
2006-05-05 09:45:00,18.36,18.51,18.35,18.48,256918.9321577272,6.3911,6.4433,6.3876,6.4328,256918.9322
2006-05-05 09:50:00,18.48,18.49,18.38,18.44,156625.03061474406,6.4328,6.4363,6.398,6.4189,156625.0306
2006-05-05 09:55:00,18.43,18.46,18.4,18.44,73720.30369826108,6.4154,6.4259,6.405,6.4189,73720.3037
2006-05-05 10:00:00,18.43,18.45,18.38,18.4,98701.93485182464,6.4154,6.4224,6.398,6.405,98701.9349
2006-05-05 10:05:00,18.4,18.5,18.4,18.49,123806.02498163114,6.405,6.4398,6.405,6.4363,123806.025
2006-05-05 10:10:00,18.49,18.57,18.49,18.56,131765.85843742345,6.4363,6.4642,6.4363,6.4607,131765.8584
2006-05-05 10:15:00,18.56,18.59,18.54,18.59,139970.6098457017,6.4607,6.4711,6.4537,6.4711,139970.6098
2006-05-05 10:20:00,18.59,18.59,18.51,18.54,146705.8535390644,6.4711,6.4711,6.4433,6.4537,146705.8535
2006-05-05 10:25:00,18.53,18.58,18.47,18.47,108743.57090374724,6.4502,6.4676,6.4293,6.4293,108743.5709
2006-05-05 10:30:00,18.47,18.57,18.47,18.54,101028.65540044084,6.4293,6.4642,6.4293,6.4537,101028.6554
2006-05-05 10:35:00,18.54,18.58,18.51,18.54,62209.15993142297,6.4537,6.4676,6.4433,6.4537,62209.1599
2006-05-05 10:40:00,18.54,18.58,18.45,18.46,101763.4092578986,6.4537,6.4676,6.4224,6.4259,101763.4093
2006-05-05 10:45:00,18.45,18.5,18.45,18.46,103477.83492530002,6.4224,6.4398,6.4224,6.4259,103477.8349
2006-05-05 10:50:00,18.46,18.46,18.42,18.43,136174.38158216997,6.4259,6.4259,6.4119,6.4154,136174.3816
2006-05-05 10:55:00,18.43,18.44,18.41,18.42,166544.2076904237,6.4154,6.4189,6.4085,6.4119,166544.2077
2006-05-05 11:00:00,18.43,18.45,18.41,18.43,213078.618662748,6.4154,6.4224,6.4085,6.4154,213078.6187
2006-05-05 11:05:00,18.44,18.44,18.37,18.38,134582.4148910115,6.4189,6.4189,6.3945,6.398,134582.4149
2006-05-05 11:10:00,18.38,18.41,18.35,18.37,75312.27038941954,6.398,6.4085,6.3876,6.3945,75312.2704
2006-05-05 11:15:00,18.37,18.41,18.37,18.41,198016.16458486405,6.3945,6.4085,6.3945,6.4085,198016.1646
2006-05-05 11:20:00,18.41,18.43,18.4,18.4,73965.221650747,6.4085,6.4154,6.405,6.405,73965.2217
2006-05-05 11:25:00,18.4,18.41,18.39,18.39,31594.41587068332,6.405,6.4085,6.4015,6.4015,31594.4159
2006-05-05 11:30:00,18.41,18.5,18.41,18.46,74455.05755571883,6.4085,6.4398,6.4085,6.4259,74455.0576
2006-05-05 11:35:00,18.44,18.51,18.44,18.5,53024.73671320108,6.4189,6.4433,6.4189,6.4398,53024.7367
2006-05-05 11:40:00,18.5,18.52,18.49,18.52,53269.65466568699,6.4398,6.4468,6.4363,6.4468,53269.6547
2006-05-05 11:45:00,18.52,18.53,18.5,18.51,22287.533676218467,6.4468,6.4502,6.4398,6.4433,22287.5337
2006-05-05 11:50:00,18.51,18.53,18.5,18.52,56453.58804800391,6.4433,6.4502,6.4398,6.4468,56453.588
2006-05-05 11:55:00,18.51,18.53,18.5,18.51,35268.185157972075,6.4433,6.4502,6.4398,6.4433,35268.1852
2006-05-05 12:00:00,18.51,18.54,18.5,18.52,84864.07053637032,6.4433,6.4537,6.4398,6.4468,84864.0705
2006-05-05 12:05:00,18.52,18.54,18.51,18.52,48861.13152094048,6.4468,6.4537,6.4433,6.4468,48861.1315
2006-05-05 12:10:00,18.52,18.54,18.5,18.51,66495.22409992652,6.4468,6.4537,6.4398,6.4433,66495.2241
2006-05-05 12:15:00,18.5,18.52,18.45,18.52,121234.386480529,6.4398,6.4468,6.4224,6.4468,121234.3865
2006-05-05 12:20:00,18.51,18.51,18.47,18.5,55963.75214303208,6.4433,6.4433,6.4293,6.4398,55963.7521
2006-05-05 12:25:00,18.5,18.51,18.47,18.48,31349.4979181974,6.4398,6.4433,6.4293,6.4328,31349.4979
2006-05-05 12:30:00,18.49,18.54,18.49,18.53,43717.85451873622,6.4363,6.4537,6.4363,6.4502,43717.8545
2006-05-05 12:35:00,18.53,18.54,18.5,18.51,42983.10066127847,6.4502,6.4537,6.4398,6.4433,42983.1007
2006-05-05 12:40:00,18.51,18.53,18.5,18.52,39676.70830271859,6.4433,6.4502,6.4398,6.4468,39676.7083
2006-05-05 12:45:00,18.52,18.54,18.5,18.52,41146.21601763409,6.4468,6.4537,6.4398,6.4468,41146.216
2006-05-05 12:50:00,18.53,18.53,18.52,18.53,17634.092578986038,6.4502,6.4502,6.4468,6.4502,17634.0926
2006-05-05 12:55:00,18.53,18.54,18.52,18.52,33431.3005143277,6.4502,6.4537,6.4468,6.4468,33431.3005
2006-05-05 13:00:00,18.52,18.55,18.51,18.55,57433.25985794758,6.4468,6.4572,6.4433,6.4572,57433.2599
2006-05-05 13:05:00,18.55,18.56,18.53,18.54,40656.38011266226,6.4572,6.4607,6.4502,6.4537,40656.3801
2006-05-05 13:10:00,18.54,18.54,18.51,18.51,89762.42958608865,6.4537,6.4537,6.4433,6.4433,89762.4296
2006-05-05 13:15:00,18.52,18.54,18.52,18.54,41880.96987509184,6.4468,6.4537,6.4468,6.4537,41880.9699
2006-05-05 13:20:00,18.54,18.54,18.49,18.5,49350.96742591231,6.4537,6.4537,6.4363,6.4398,49350.9674
2006-05-05 13:25:00,18.5,18.54,18.5,18.54,41391.133970120005,6.4398,6.4537,6.4398,6.4537,41391.134
2006-05-05 13:30:00,18.54,18.54,18.53,18.53,12123.4386480529,6.4537,6.4537,6.4502,6.4502,12123.4386
2006-05-05 13:35:00,18.54,18.54,18.51,18.53,24491.79524859172,6.4537,6.4537,6.4433,6.4502,24491.7952
2006-05-05 13:40:00,18.52,18.53,18.51,18.52,27430.810678422728,6.4468,6.4502,6.4433,6.4468,27430.8107
2006-05-05 13:45:00,18.52,18.52,18.5,18.52,31104.579965711484,6.4468,6.4468,6.4398,6.4468,31104.58
2006-05-05 13:50:00,18.52,18.52,18.5,18.52,26206.22091599314,6.4468,6.4468,6.4398,6.4468,26206.2209
2006-05-05 13:55:00,18.51,18.54,18.5,18.5,109233.40680871908,6.4433,6.4537,6.4398,6.4398,109233.4068
2006-05-05 14:00:00,18.5,18.5,18.48,18.5,33308.84153808474,6.4398,6.4398,6.4328,6.4398,33308.8415
2006-05-05 14:05:00,18.5,18.54,18.5,18.53,79720.79353416605,6.4398,6.4537,6.4398,6.4502,79720.7935
2006-05-05 14:10:00,18.53,18.53,18.5,18.5,45799.65711486652,6.4502,6.4502,6.4398,6.4398,45799.6571
2006-05-05 14:15:00,18.52,18.52,18.5,18.51,79598.3345579231,6.4468,6.4468,6.4398,6.4433,79598.3346
2006-05-05 14:20:00,18.51,18.54,18.5,18.54,28043.10555963752,6.4433,6.4537,6.4398,6.4537,28043.1056
2006-05-05 14:25:00,18.53,18.54,18.52,18.53,69556.69850600048,6.4502,6.4537,6.4468,6.4502,69556.6985
2006-05-05 14:30:00,18.53,18.54,18.51,18.54,130541.26867499387,6.4502,6.4537,6.4433,6.4537,130541.2687
2006-05-05 14:35:00,18.53,18.54,18.53,18.54,78986.0396767083,6.4502,6.4537,6.4502,6.4537,78986.0397
2006-05-05 14:40:00,18.54,18.54,18.53,18.53,38819.49546901788,6.4537,6.4537,6.4502,6.4502,38819.4955
2006-05-05 14:45:00,18.54,18.54,18.53,18.53,61719.32402645113,6.4537,6.4537,6.4502,6.4502,61719.324
2006-05-05 14:50:00,18.53,18.54,18.53,18.54,78496.20377173646,6.4502,6.4537,6.4502,6.4537,78496.2038
2006-05-05 14:55:00,18.54,18.54,18.53,18.53,24246.8772961058,6.4537,6.4537,6.4502,6.4502,24246.8773
2006-05-05 15:00:00,18.52,18.53,18.5,18.51,123071.2711241734,6.4468,6.4502,6.4398,6.4433,123071.2711
2006-05-05 15:05:00,18.51,18.51,18.48,18.49,30369.82610825373,6.4433,6.4433,6.4328,6.4363,30369.8261
2006-05-05 15:10:00,18.48,18.5,18.48,18.5,49228.50844966936,6.4328,6.4398,6.4328,6.4398,49228.5084
2006-05-05 15:15:00,18.5,18.5,18.48,18.5,181606.6617683076,6.4398,6.4398,6.4328,6.4398,181606.6618
2006-05-05 15:20:00,18.5,18.51,18.49,18.5,47514.082782267935,6.4398,6.4433,6.4363,6.4398,47514.0828
2006-05-05 15:25:00,18.5,18.53,18.49,18.53,66250.3061474406,6.4398,6.4502,6.4363,6.4502,66250.3061
2006-05-05 15:30:00,18.52,18.54,18.52,18.54,57678.1778104335,6.4468,6.4537,6.4468,6.4537,57678.1778
2006-05-05 15:35:00,18.53,18.54,18.52,18.54,125030.61474406072,6.4502,6.4537,6.4468,6.4537,125030.6147
2006-05-05 15:40:00,18.54,18.54,18.49,18.53,125030.61474406072,6.4537,6.4537,6.4363,6.4502,125030.6147
2006-05-05 15:45:00,18.53,18.56,18.52,18.54,75679.64731814842,6.4502,6.4607,6.4468,6.4537,75679.6473
2006-05-05 15:50:00,18.54,18.55,18.52,18.53,138746.0200832721,6.4537,6.4572,6.4468,6.4502,138746.0201
2006-05-05 15:55:00,18.52,18.54,18.51,18.52,108376.19397501837,6.4468,6.4537,6.4433,6.4468,108376.194
2006-05-08 09:30:00,18.45,18.58,18.45,18.54,92334.06808719078,6.4224,6.4676,6.4224,6.4537,92334.0681
2006-05-08 09:35:00,18.54,18.55,18.3,18.32,55473.91623806024,6.4537,6.4572,6.3702,6.3771,55473.9162
2006-05-08 09:40:00,18.32,18.33,18.26,18.27,87803.08596620131,6.3771,6.3806,6.3562,6.3597,87803.086
2006-05-08 09:45:00,18.27,18.28,18.23,18.27,74822.4344844477,6.3597,6.3632,6.3458,6.3597,74822.4345
2006-05-08 09:50:00,18.27,18.37,18.26,18.32,82659.80896399706,6.3597,6.3945,6.3562,6.3771,82659.809
2006-05-08 09:55:00,18.32,18.37,18.32,18.36,74087.68062698995,6.3771,6.3945,6.3771,6.3911,74087.6806
2006-05-08 10:00:00,18.36,18.38,18.33,18.37,93068.82194464852,6.3911,6.398,6.3806,6.3945,93068.8219
2006-05-08 10:05:00,18.35,18.37,18.33,18.35,32206.71075189811,6.3876,6.3945,6.3806,6.3876,32206.7108
2006-05-08 10:10:00,18.34,18.35,18.29,18.29,45554.7391623806,6.3841,6.3876,6.3667,6.3667,45554.7392
2006-05-08 10:15:00,18.29,18.33,18.29,18.29,90987.01934851824,6.3667,6.3806,6.3667,6.3667,90987.0193
2006-05-08 10:20:00,18.29,18.3,18.29,18.3,56331.12907176096,6.3667,6.3702,6.3667,6.3702,56331.1291
2006-05-08 10:25:00,18.31,18.37,18.31,18.33,31839.33382316924,6.3737,6.3945,6.3737,6.3806,31839.3338
2006-05-08 10:30:00,18.33,18.34,18.28,18.28,39431.790350232666,6.3806,6.3841,6.3632,6.3632,39431.7904
2006-05-08 10:35:00,18.29,18.33,18.28,18.31,43595.39554249327,6.3667,6.3806,6.3632,6.3737,43595.3955
2006-05-08 10:40:00,18.31,18.32,18.29,18.3,56576.04702424687,6.3737,6.3771,6.3667,6.3702,56576.047
2006-05-08 10:45:00,18.3,18.31,18.25,18.31,56820.9649767328,6.3702,6.3737,6.3528,6.3737,56820.965
2006-05-08 10:50:00,18.31,18.33,18.31,18.33,62086.70095518001,6.3737,6.3806,6.3737,6.3806,62086.701
2006-05-08 10:55:00,18.32,18.33,18.32,18.33,24736.71320107764,6.3771,6.3806,6.3771,6.3806,24736.7132
2006-05-08 11:00:00,18.32,18.35,18.32,18.35,38084.74161156012,6.3771,6.3876,6.3771,6.3876,38084.7416
2006-05-08 11:05:00,18.35,18.35,18.33,18.33,18736.223365172667,6.3876,6.3876,6.3806,6.3806,18736.2234
2006-05-08 11:10:00,18.33,18.34,18.33,18.33,19960.81312760225,6.3806,6.3841,6.3806,6.3806,19960.8131
2006-05-08 11:15:00,18.34,18.34,18.32,18.33,45799.65711486652,6.3841,6.3841,6.3771,6.3806,45799.6571
2006-05-08 11:20:00,18.33,18.34,18.33,18.33,24246.8772961058,6.3806,6.3841,6.3806,6.3806,24246.8773
2006-05-08 11:25:00,18.34,18.35,18.33,18.33,18981.141317658585,6.3841,6.3876,6.3806,6.3806,18981.1413
2006-05-08 11:30:00,18.33,18.4,18.33,18.39,40533.921136419296,6.3806,6.405,6.3806,6.4015,40533.9211
2006-05-08 11:35:00,18.39,18.39,18.37,18.38,39064.41342150379,6.4015,6.4015,6.3945,6.398,39064.4134
2006-05-08 11:40:00,18.37,18.38,18.37,18.37,18613.764388929707,6.3945,6.398,6.3945,6.3945,18613.7644
2006-05-08 11:45:00,18.38,18.38,18.37,18.37,29022.77736958119,6.398,6.398,6.3945,6.3945,29022.7774
2006-05-08 11:50:00,18.37,18.41,18.37,18.41,44452.60837619397,6.3945,6.4085,6.3945,6.4085,44452.6084
2006-05-08 11:55:00,18.41,18.41,18.39,18.4,41391.133970120005,6.4085,6.4085,6.4015,6.405,41391.134
2006-05-08 12:00:00,18.4,18.45,18.4,18.45,17511.63360274308,6.405,6.4224,6.405,6.4224,17511.6336
2006-05-08 12:05:00,18.44,18.45,18.39,18.41,36370.31594415871,6.4189,6.4224,6.4015,6.4085,36370.3159
2006-05-08 12:10:00,18.39,18.42,18.39,18.41,32574.087680626988,6.4015,6.4119,6.4015,6.4085,32574.0877
2006-05-08 12:15:00,18.42,18.42,18.41,18.41,37472.446730345335,6.4119,6.4119,6.4085,6.4085,37472.4467
2006-05-08 12:20:00,18.41,18.43,18.41,18.43,37594.90570658829,6.4085,6.4154,6.4085,6.4154,37594.9057
2006-05-08 12:25:00,18.42,18.42,18.41,18.41,20205.731080088168,6.4119,6.4119,6.4085,6.4085,20205.7311
2006-05-08 12:30:00,18.41,18.42,18.41,18.42,22899.82855743326,6.4085,6.4119,6.4085,6.4119,22899.8286
2006-05-08 12:35:00,18.42,18.43,18.42,18.43,7714.915503306392,6.4119,6.4154,6.4119,6.4154,7714.9155
2006-05-08 12:40:00,18.42,18.46,18.42,18.45,34533.43130051433,6.4119,6.4259,6.4119,6.4224,34533.4313
2006-05-08 12:45:00,18.46,18.46,18.45,18.46,52779.81876071516,6.4259,6.4259,6.4224,6.4259,52779.8188
2006-05-08 12:50:00,18.46,18.48,18.46,18.47,40533.921136419296,6.4259,6.4328,6.4259,6.4293,40533.9211
2006-05-08 12:55:00,18.47,18.5,18.46,18.5,60862.11119275042,6.4293,6.4398,6.4259,6.4398,60862.1112
2006-05-08 13:00:00,18.5,18.51,18.49,18.5,24614.25422483468,6.4398,6.4433,6.4363,6.4398,24614.2542
2006-05-08 13:05:00,18.5,18.53,18.5,18.53,21920.15674748959,6.4398,6.4502,6.4398,6.4502,21920.1567
2006-05-08 13:10:00,18.53,18.53,18.5,18.53,50575.5571883419,6.4502,6.4502,6.4398,6.4502,50575.5572
2006-05-08 13:15:00,18.52,18.54,18.52,18.54,33676.21846681362,6.4468,6.4537,6.4468,6.4537,33676.2185
2006-05-08 13:20:00,18.54,18.58,18.54,18.56,54861.621356845455,6.4537,6.4676,6.4537,6.4607,54861.6214
2006-05-08 13:25:00,18.56,18.59,18.55,18.55,36860.15184913054,6.4607,6.4711,6.4572,6.4572,36860.1518
2006-05-08 13:30:00,18.55,18.56,18.53,18.55,49595.88537839824,6.4572,6.4607,6.4502,6.4572,49595.8854
2006-05-08 13:35:00,18.55,18.56,18.54,18.55,31349.4979181974,6.4572,6.4607,6.4537,6.4572,31349.4979
2006-05-08 13:40:00,18.55,18.56,18.54,18.56,45554.7391623806,6.4572,6.4607,6.4537,6.4607,45554.7392
2006-05-08 13:45:00,18.56,18.56,18.54,18.54,23144.746509919176,6.4607,6.4607,6.4537,6.4537,23144.7465
2006-05-08 13:50:00,18.55,18.6,18.55,18.6,46167.03404359539,6.4572,6.4746,6.4572,6.4746,46167.034
2006-05-08 13:55:00,18.58,18.63,18.58,18.61,63801.12662258143,6.4676,6.485,6.4676,6.4781,63801.1266
2006-05-08 14:00:00,18.62,18.65,18.62,18.64,77638.99093803576,6.4816,6.492,6.4816,6.4885,77638.9909
2006-05-08 14:05:00,18.63,18.64,18.62,18.62,159441.5870683321,6.485,6.4885,6.4816,6.4816,159441.5871
2006-05-08 14:10:00,18.63,18.64,18.63,18.64,12123.4386480529,6.485,6.4885,6.485,6.4885,12123.4386
2006-05-08 14:15:00,18.64,18.66,18.62,18.63,37962.28263531717,6.4885,6.4955,6.4816,6.485,37962.2826
2006-05-08 14:20:00,18.63,18.64,18.62,18.63,43105.55963752143,6.485,6.4885,6.4816,6.485,43105.5596
2006-05-08 14:25:00,18.64,18.73,18.63,18.73,72740.63188831741,6.4885,6.5199,6.485,6.5199,72740.6319
2006-05-08 14:30:00,18.72,18.73,18.72,18.73,107029.14523634582,6.5164,6.5199,6.5164,6.5199,107029.1452
2006-05-08 14:35:00,18.74,18.75,18.72,18.74,56331.12907176096,6.5233,6.5268,6.5164,6.5233,56331.1291
2006-05-08 14:40:00,18.73,18.77,18.72,18.75,118540.28900318392,6.5199,6.5338,6.5164,6.5268,118540.289
2006-05-08 14:45:00,18.75,18.8,18.74,18.79,169728.14107274063,6.5268,6.5442,6.5233,6.5407,169728.1411
2006-05-08 14:50:00,18.8,18.81,18.77,18.81,76781.77810433504,6.5442,6.5477,6.5338,6.5477,76781.7781
2006-05-08 14:55:00,18.8,18.82,18.77,18.8,83394.5628214548,6.5442,6.5512,6.5338,6.5442,83394.5628
2006-05-08 15:00:00,18.79,18.79,18.77,18.78,125642.90962527553,6.5407,6.5407,6.5338,6.5373,125642.9096
2006-05-08 15:05:00,18.78,18.82,18.77,18.81,103600.29390154296,6.5373,6.5512,6.5338,6.5477,103600.2939
2006-05-08 15:10:00,18.81,18.82,18.8,18.8,59882.43938280676,6.5477,6.5512,6.5442,6.5442,59882.4394
2006-05-08 15:15:00,18.81,18.81,18.78,18.79,77883.90889052166,6.5477,6.5477,6.5373,6.5407,77883.9089
2006-05-08 15:20:00,18.8,18.84,18.79,18.83,66250.3061474406,6.5442,6.5581,6.5407,6.5547,66250.3061
2006-05-08 15:25:00,18.84,18.86,18.81,18.82,184423.2182218957,6.5581,6.5651,6.5477,6.5512,184423.2182
2006-05-08 15:30:00,18.83,18.83,18.78,18.79,158094.53832965955,6.5547,6.5547,6.5373,6.5407,158094.5383
2006-05-08 15:35:00,18.78,18.81,18.77,18.81,150257.1638501102,6.5373,6.5477,6.5338,6.5477,150257.1639
2006-05-08 15:40:00,18.81,18.84,18.81,18.82,138256.18417830026,6.5477,6.5581,6.5477,6.5512,138256.1842
2006-05-08 15:45:00,18.82,18.86,18.82,18.83,133725.2020573108,6.5512,6.5651,6.5512,6.5547,133725.2021
2006-05-08 15:50:00,18.83,18.84,18.83,18.83,99681.6066617683,6.5547,6.5581,6.5547,6.5547,99681.6067
2006-05-08 15:55:00,18.83,18.86,18.81,18.86,270266.96056820964,6.5547,6.5651,6.5477,6.5651,270266.9606
2006-05-09 09:30:00,18.88,18.95,18.78,18.81,108008.81704628948,6.5721,6.5964,6.5373,6.5477,108008.817
2006-05-09 09:35:00,18.81,18.86,18.8,18.85,32084.25177565516,6.5477,6.5651,6.5442,6.5616,32084.2518
2006-05-09 09:40:00,18.86,18.89,18.78,18.88,45187.36223365172,6.5651,6.5755,6.5373,6.5721,45187.3622
2006-05-09 09:45:00,18.88,18.91,18.81,18.87,81680.13715405339,6.5721,6.5825,6.5477,6.5686,81680.1372
2006-05-09 09:50:00,18.87,18.87,18.82,18.83,22409.992652461424,6.5686,6.5686,6.5512,6.5547,22409.9927
2006-05-09 09:55:00,18.82,18.85,18.81,18.81,15184.913054126866,6.5512,6.5616,6.5477,6.5477,15184.9131
2006-05-09 10:00:00,18.8,18.81,18.78,18.78,178545.18736223364,6.5442,6.5477,6.5373,6.5373,178545.1874
2006-05-09 10:05:00,18.79,18.79,18.73,18.74,139358.3149644869,6.5407,6.5407,6.5199,6.5233,139358.315
2006-05-09 10:10:00,18.72,18.75,18.71,18.73,95762.91942199362,6.5164,6.5268,6.5129,6.5199,95762.9194
2006-05-09 10:15:00,18.73,18.73,18.69,18.69,58045.55473916238,6.5199,6.5199,6.5059,6.5059,58045.5547
2006-05-09 10:20:00,18.69,18.7,18.66,18.66,56698.50600048983,6.5059,6.5094,6.4955,6.4955,56698.506
2006-05-09 10:25:00,18.67,18.69,18.66,18.68,87803.08596620131,6.499,6.5059,6.4955,6.5024,87803.086
2006-05-09 10:30:00,18.68,18.77,18.68,18.77,106049.47342640215,6.5024,6.5338,6.5024,6.5338,106049.4734
2006-05-09 10:35:00,18.77,18.91,18.77,18.9,97844.72201812392,6.5338,6.5825,6.5338,6.579,97844.722
2006-05-09 10:40:00,18.9,18.9,18.81,18.83,63678.66764633847,6.579,6.579,6.5477,6.5547,63678.6676
2006-05-09 10:45:00,18.83,18.83,18.79,18.81,64290.96252755327,6.5547,6.5547,6.5407,6.5477,64290.9625
2006-05-09 10:50:00,18.81,18.83,18.8,18.83,49228.50844966936,6.5477,6.5547,6.5442,6.5547,49228.5084
2006-05-09 10:55:00,18.82,18.89,18.81,18.88,63678.66764633847,6.5512,6.5755,6.5477,6.5721,63678.6676
2006-05-09 11:00:00,18.89,18.92,18.86,18.86,66617.68307616947,6.5755,6.586,6.5651,6.5651,66617.6831
2006-05-09 11:05:00,18.86,18.88,18.86,18.86,53759.490570658825,6.5651,6.5721,6.5651,6.5651,53759.4906
2006-05-09 11:10:00,18.87,18.92,18.87,18.9,69066.86260102865,6.5686,6.586,6.5686,6.579,69066.8626
2006-05-09 11:15:00,18.89,18.89,18.87,18.89,32574.087680626988,6.5755,6.5755,6.5686,6.5755,32574.0877
2006-05-09 11:20:00,18.88,18.88,18.86,18.86,51065.39309331374,6.5721,6.5721,6.5651,6.5651,51065.3931
2006-05-09 11:25:00,18.87,18.9,18.86,18.87,81925.05510653931,6.5686,6.579,6.5651,6.5686,81925.0551
2006-05-09 11:30:00,18.86,18.88,18.86,18.87,61107.02914523634,6.5651,6.5721,6.5651,6.5686,61107.0291
2006-05-09 11:35:00,18.87,18.9,18.87,18.88,32574.087680626988,6.5686,6.579,6.5686,6.5721,32574.0877
2006-05-09 11:40:00,18.88,18.93,18.88,18.92,66250.3061474406,6.5721,6.5895,6.5721,6.586,66250.3061
2006-05-09 11:45:00,18.91,18.92,18.89,18.9,29757.53122703894,6.5825,6.586,6.5755,6.579,29757.5312
2006-05-09 11:50:00,18.9,18.98,18.9,18.95,90129.80651481752,6.579,6.6069,6.579,6.5964,90129.8065
2006-05-09 11:55:00,18.95,18.95,18.93,18.93,20450.649032574085,6.5964,6.5964,6.5895,6.5895,20450.649
2006-05-09 12:00:00,18.94,18.94,18.9,18.91,36615.23389664462,6.593,6.593,6.579,6.5825,36615.2339
2006-05-09 12:05:00,18.91,18.91,18.9,18.9,37839.82365907421,6.5825,6.5825,6.579,6.579,37839.8237
2006-05-09 12:10:00,18.9,18.9,18.87,18.87,51065.39309331374,6.579,6.579,6.5686,6.5686,51065.3931
2006-05-09 12:15:00,18.88,18.92,18.87,18.91,175973.5488611315,6.5721,6.586,6.5686,6.5825,175973.5489
2006-05-09 12:20:00,18.91,18.95,18.91,18.92,81557.67817781043,6.5825,6.5964,6.5825,6.586,81557.6782
2006-05-09 12:25:00,18.93,18.93,18.91,18.91,12735.733529267694,6.5895,6.5895,6.5825,6.5825,12735.7335
2006-05-09 12:30:00,18.91,18.92,18.9,18.91,45064.90325740876,6.5825,6.586,6.579,6.5825,45064.9033
2006-05-09 12:35:00,18.92,18.95,18.92,18.92,63801.12662258143,6.586,6.5964,6.586,6.586,63801.1266
2006-05-09 12:40:00,18.92,18.92,18.88,18.88,13715.405339211364,6.586,6.586,6.5721,6.5721,13715.4053
2006-05-09 12:45:00,18.88,18.9,18.86,18.9,29145.236345824145,6.5721,6.579,6.5651,6.579,29145.2363
2006-05-09 12:50:00,18.9,18.9,18.88,18.89,24736.71320107764,6.579,6.579,6.5721,6.5755,24736.7132
2006-05-09 12:55:00,18.88,18.9,18.87,18.89,24859.1721773206,6.5721,6.579,6.5686,6.5755,24859.1722
2006-05-09 13:00:00,18.89,18.9,18.89,18.89,28532.94146460936,6.5755,6.579,6.5755,6.5755,28532.9415
2006-05-09 13:05:00,18.89,18.9,18.89,18.89,25961.302963507223,6.5755,6.579,6.5755,6.5755,25961.303
2006-05-09 13:10:00,18.89,18.89,18.85,18.86,64535.88048003918,6.5755,6.5755,6.5616,6.5651,64535.8805
2006-05-09 13:15:00,18.86,18.9,18.86,18.89,53269.65466568699,6.5651,6.579,6.5651,6.5755,53269.6547
2006-05-09 13:20:00,18.9,18.9,18.89,18.9,28165.56453588048,6.579,6.579,6.5755,6.579,28165.5645
2006-05-09 13:25:00,18.9,18.94,18.9,18.93,44452.60837619397,6.579,6.593,6.579,6.5895,44452.6084
2006-05-09 13:30:00,18.93,18.94,18.92,18.92,22532.45162870438,6.5895,6.593,6.586,6.586,22532.4516
2006-05-09 13:35:00,18.93,18.93,18.9,18.9,63066.37276512368,6.5895,6.5895,6.579,6.579,63066.3728
2006-05-09 13:40:00,18.9,18.93,18.9,18.92,24859.1721773206,6.579,6.5895,6.579,6.586,24859.1722
2006-05-09 13:45:00,18.92,18.93,18.92,18.93,8204.751408278225,6.586,6.5895,6.586,6.5895,8204.7514
2006-05-09 13:50:00,18.92,18.93,18.92,18.92,29267.695322067106,6.586,6.5895,6.586,6.586,29267.6953
2006-05-09 13:55:00,18.92,18.95,18.92,18.94,59147.68552534901,6.586,6.5964,6.586,6.593,59147.6855
2006-05-09 14:00:00,18.94,18.95,18.92,18.92,38819.49546901788,6.593,6.5964,6.586,6.586,38819.4955
2006-05-09 14:05:00,18.93,18.93,18.9,18.91,30369.82610825373,6.5895,6.5895,6.579,6.5825,30369.8261
2006-05-09 14:10:00,18.92,18.94,18.91,18.93,60004.89835904972,6.586,6.593,6.5825,6.5895,60004.8984
2006-05-09 14:15:00,18.93,18.95,18.92,18.95,97844.72201812392,6.5895,6.5964,6.586,6.5964,97844.722
2006-05-09 14:20:00,18.95,18.95,18.95,18.95,19593.436198873376,6.5964,6.5964,6.5964,6.5964,19593.4362
2006-05-09 14:25:00,18.95,18.96,18.95,18.96,74087.68062698995,6.5964,6.5999,6.5964,6.5999,74087.6806
2006-05-09 14:30:00,18.95,18.95,18.94,18.94,51677.687974528526,6.5964,6.5964,6.593,6.593,51677.688
2006-05-09 14:35:00,18.94,18.95,18.94,18.95,15062.454077883907,6.593,6.5964,6.593,6.5964,15062.4541
2006-05-09 14:40:00,18.95,18.99,18.94,18.98,61596.86505020817,6.5964,6.6104,6.593,6.6069,61596.8651
2006-05-09 14:45:00,18.98,18.99,18.98,18.99,60494.73426402155,6.6069,6.6104,6.6069,6.6104,60494.7343
2006-05-09 14:50:00,18.99,19.0,18.98,18.99,33921.13641929953,6.6104,6.6138,6.6069,6.6104,33921.1364
2006-05-09 14:55:00,18.99,19.0,18.99,18.99,35758.02106294391,6.6104,6.6138,6.6104,6.6104,35758.0211
2006-05-09 15:00:00,18.99,19.0,18.99,18.99,47636.541758510895,6.6104,6.6138,6.6104,6.6104,47636.5418
2006-05-09 15:05:00,18.99,19.04,18.99,19.03,84496.69360764143,6.6104,6.6278,6.6104,6.6243,84496.6936
2006-05-09 15:10:00,19.04,19.07,19.03,19.03,166421.74871418075,6.6278,6.6382,6.6243,6.6243,166421.7487
2006-05-09 15:15:00,19.03,19.04,18.96,18.96,55718.83419054616,6.6243,6.6278,6.5999,6.5999,55718.8342
2006-05-09 15:20:00,18.97,18.99,18.96,18.97,58412.93166789125,6.6034,6.6104,6.5999,6.6034,58412.9317
2006-05-09 15:25:00,18.97,18.99,18.95,18.97,90619.64241978936,6.6034,6.6104,6.5964,6.6034,90619.6424
2006-05-09 15:30:00,18.97,18.98,18.92,18.95,66740.14205241244,6.6034,6.6069,6.586,6.5964,66740.1421
2006-05-09 15:35:00,18.95,19.01,18.95,19.0,83027.18589272593,6.5964,6.6173,6.5964,6.6138,83027.1859
2006-05-09 15:40:00,19.0,19.02,18.96,18.97,57923.095762919416,6.6138,6.6208,6.5999,6.6034,57923.0958
2006-05-09 15:45:00,18.97,18.98,18.96,18.97,115968.6505020818,6.6034,6.6069,6.5999,6.6034,115968.6505
2006-05-09 15:50:00,18.96,19.03,18.96,19.01,195077.14915503305,6.5999,6.6243,6.5999,6.6173,195077.1492
2006-05-09 15:55:00,19.0,19.01,18.98,19.0,72250.79598334557,6.6138,6.6173,6.6069,6.6138,72250.796
2006-05-10 09:30:00,18.86,18.9,18.86,18.86,112784.71711976489,6.5651,6.579,6.5651,6.5651,112784.7171
2006-05-10 09:35:00,18.87,18.98,18.86,18.95,36247.856967915744,6.5686,6.6069,6.5651,6.5964,36247.857
2006-05-10 09:40:00,18.97,19.0,18.96,19.0,29512.613274553023,6.6034,6.6138,6.5999,6.6138,29512.6133
2006-05-10 09:45:00,19.0,19.0,18.95,18.97,20573.10800881705,6.6138,6.6138,6.5964,6.6034,20573.108
2006-05-10 09:50:00,18.97,19.01,18.95,18.96,32451.628704384028,6.6034,6.6173,6.5964,6.5999,32451.6287
2006-05-10 09:55:00,18.95,19.01,18.95,19.01,14082.78226794024,6.5964,6.6173,6.5964,6.6173,14082.7823
2006-05-10 10:00:00,19.01,19.05,19.01,19.05,24981.63115356356,6.6173,6.6312,6.6173,6.6312,24981.6312
2006-05-10 10:05:00,19.05,19.09,19.04,19.04,90497.1834435464,6.6312,6.6452,6.6278,6.6278,90497.1834
2006-05-10 10:10:00,19.04,19.05,18.99,18.99,26328.679892236098,6.6278,6.6312,6.6104,6.6104,26328.6799
2006-05-10 10:15:00,18.99,19.0,18.96,18.98,19348.51824638746,6.6104,6.6138,6.5999,6.6069,19348.5182
2006-05-10 10:20:00,18.99,19.04,18.99,19.03,24246.8772961058,6.6104,6.6278,6.6104,6.6243,24246.8773
2006-05-10 10:25:00,19.03,19.03,18.97,18.97,21675.238795003672,6.6243,6.6243,6.6034,6.6034,21675.2388
2006-05-10 10:30:00,18.98,18.99,18.94,18.95,104335.04775900072,6.6069,6.6104,6.593,6.5964,104335.0478
2006-05-10 10:35:00,18.95,18.96,18.86,18.86,49963.26230712711,6.5964,6.5999,6.5651,6.5651,49963.2623
2006-05-10 10:40:00,18.86,18.9,18.86,18.9,43105.55963752143,6.5651,6.579,6.5651,6.579,43105.5596
2006-05-10 10:45:00,18.9,18.9,18.86,18.89,24369.336272348763,6.579,6.579,6.5651,6.5755,24369.3363
2006-05-10 10:50:00,18.89,18.92,18.86,18.92,47146.70585353906,6.5755,6.586,6.5651,6.586,47146.7059
2006-05-10 10:55:00,18.93,19.01,18.92,19.01,36492.77492040167,6.5895,6.6173,6.586,6.6173,36492.7749
2006-05-10 11:00:00,19.01,19.02,18.99,19.0,34533.43130051433,6.6173,6.6208,6.6104,6.6138,34533.4313
2006-05-10 11:05:00,19.0,19.06,18.98,19.06,58290.47269164829,6.6138,6.6347,6.6069,6.6347,58290.4727
2006-05-10 11:10:00,19.06,19.08,19.05,19.06,32206.71075189811,6.6347,6.6417,6.6312,6.6347,32206.7108
2006-05-10 11:15:00,19.06,19.06,19.0,19.01,44085.2314474651,6.6347,6.6347,6.6138,6.6173,44085.2314
2006-05-10 11:20:00,19.01,19.03,19.0,19.03,25716.385011021302,6.6173,6.6243,6.6138,6.6243,25716.385
2006-05-10 11:25:00,19.01,19.04,19.01,19.04,35635.56208670095,6.6173,6.6278,6.6173,6.6278,35635.5621
2006-05-10 11:30:00,19.05,19.06,19.04,19.05,19593.436198873376,6.6312,6.6347,6.6278,6.6312,19593.4362
2006-05-10 11:35:00,19.05,19.05,19.01,19.02,17144.256674014203,6.6312,6.6312,6.6173,6.6208,17144.2567
2006-05-10 11:40:00,19.02,19.02,18.99,18.99,11511.143766838108,6.6208,6.6208,6.6104,6.6104,11511.1438
2006-05-10 11:45:00,18.99,19.03,18.98,19.03,23634.58241489101,6.6104,6.6243,6.6069,6.6243,23634.5824
2006-05-10 11:50:00,19.03,19.03,19.0,19.01,13715.405339211364,6.6243,6.6243,6.6138,6.6173,13715.4053
2006-05-10 11:55:00,19.0,19.02,19.0,19.0,11511.143766838108,6.6138,6.6208,6.6138,6.6138,11511.1438
2006-05-10 12:00:00,19.02,19.02,19.0,19.02,5878.0308596620125,6.6208,6.6208,6.6138,6.6208,5878.0309
2006-05-10 12:05:00,19.01,19.06,19.01,19.06,28777.85941709527,6.6173,6.6347,6.6173,6.6347,28777.8594
2006-05-10 12:10:00,19.06,19.07,19.03,19.03,35880.48003918687,6.6347,6.6382,6.6243,6.6243,35880.48
2006-05-10 12:15:00,19.03,19.03,19.03,19.03,18491.30541268675,6.6243,6.6243,6.6243,6.6243,18491.3054
2006-05-10 12:20:00,19.03,19.03,19.02,19.02,5265.73597844722,6.6243,6.6243,6.6208,6.6208,5265.736
2006-05-10 12:25:00,19.02,19.03,19.01,19.01,15919.666911584618,6.6208,6.6243,6.6173,6.6173,15919.6669
2006-05-10 12:30:00,19.02,19.03,19.01,19.02,20695.56698506,6.6208,6.6243,6.6173,6.6208,20695.567
2006-05-10 12:35:00,19.01,19.03,19.01,19.02,14695.077149155031,6.6173,6.6243,6.6173,6.6208,14695.0771
2006-05-10 12:40:00,19.02,19.04,19.02,19.04,10164.095028165564,6.6208,6.6278,6.6208,6.6278,10164.095
2006-05-10 12:45:00,19.04,19.09,19.03,19.08,46656.869948567226,6.6278,6.6452,6.6243,6.6417,46656.8699
2006-05-10 12:50:00,19.08,19.1,19.08,19.08,29512.613274553023,6.6417,6.6486,6.6417,6.6417,29512.6133
2006-05-10 12:55:00,19.08,19.11,19.08,19.08,22042.61572373255,6.6417,6.6521,6.6417,6.6417,22042.6157
2006-05-10 13:00:00,19.08,19.17,19.08,19.15,59882.43938280676,6.6417,6.673,6.6417,6.6661,59882.4394
2006-05-10 13:05:00,19.16,19.16,19.13,19.14,45309.82120989468,6.6695,6.6695,6.6591,6.6626,45309.8212
2006-05-10 13:10:00,19.13,19.16,19.12,19.16,27185.89272593681,6.6591,6.6695,6.6556,6.6695,27185.8927
2006-05-10 13:15:00,19.16,19.16,19.12,19.12,18001.469507714915,6.6695,6.6695,6.6556,6.6556,18001.4695
2006-05-10 13:20:00,19.13,19.13,19.12,19.12,10653.9309331374,6.6591,6.6591,6.6556,6.6556,10653.9309
2006-05-10 13:25:00,19.12,19.14,19.12,19.13,30737.20303698261,6.6556,6.6626,6.6556,6.6591,30737.203
2006-05-10 13:30:00,19.14,19.16,19.13,19.15,21062.94391378888,6.6626,6.6695,6.6591,6.6661,21062.9439
2006-05-10 13:35:00,19.14,19.14,19.12,19.12,21552.779818760715,6.6626,6.6626,6.6556,6.6556,21552.7798
2006-05-10 13:40:00,19.12,19.12,19.09,19.12,53147.19568944403,6.6556,6.6556,6.6452,6.6556,53147.1957
2006-05-10 13:45:00,19.12,19.12,19.08,19.08,29145.236345824145,6.6556,6.6556,6.6417,6.6417,29145.2363
2006-05-10 13:50:00,19.09,19.1,19.06,19.07,16409.50281655645,6.6452,6.6486,6.6347,6.6382,16409.5028
2006-05-10 13:55:00,19.06,19.06,19.03,19.04,13592.946362968403,6.6347,6.6347,6.6243,6.6278,13592.9464
2006-05-10 14:00:00,19.04,19.07,19.03,19.03,79475.87558168013,6.6278,6.6382,6.6243,6.6243,79475.8756
2006-05-10 14:05:00,19.03,19.04,19.0,19.03,26206.22091599314,6.6243,6.6278,6.6138,6.6243,26206.2209
2006-05-10 14:10:00,19.02,19.06,18.99,19.03,41391.133970120005,6.6208,6.6347,6.6104,6.6243,41391.134
2006-05-10 14:15:00,19.03,19.04,18.87,18.96,66005.38819495469,6.6243,6.6278,6.5686,6.5999,66005.3882
2006-05-10 14:20:00,18.97,19.08,18.95,18.99,43840.31349497918,6.6034,6.6417,6.5964,6.6104,43840.3135
2006-05-10 14:25:00,18.98,18.99,18.9,18.92,37227.52877785941,6.6069,6.6104,6.579,6.586,37227.5288
2006-05-10 14:30:00,18.93,18.99,18.92,18.95,38941.95444526083,6.5895,6.6104,6.586,6.5964,38941.9544
2006-05-10 14:35:00,18.98,19.03,18.97,19.0,40656.38011266226,6.6069,6.6243,6.6034,6.6138,40656.3801
2006-05-10 14:40:00,19.0,19.07,18.98,19.05,41023.75704139113,6.6138,6.6382,6.6069,6.6312,41023.757
2006-05-10 14:45:00,19.05,19.09,19.0,19.03,69189.3215772716,6.6312,6.6452,6.6138,6.6243,69189.3216
2006-05-10 14:50:00,19.03,19.08,19.02,19.07,30247.36713201077,6.6243,6.6417,6.6208,6.6382,30247.3671
2006-05-10 14:55:00,19.07,19.08,19.04,19.08,17634.092578986038,6.6382,6.6417,6.6278,6.6417,17634.0926
2006-05-10 15:00:00,19.07,19.09,19.04,19.06,47881.45971099681,6.6382,6.6452,6.6278,6.6347,47881.4597
2006-05-10 15:05:00,19.06,19.09,19.04,19.06,52902.27773695812,6.6347,6.6452,6.6278,6.6347,52902.2777
2006-05-10 15:10:00,19.05,19.08,19.03,19.03,33431.3005143277,6.6312,6.6417,6.6243,6.6243,33431.3005
2006-05-10 15:15:00,19.03,19.08,19.01,19.08,34043.59539554249,6.6243,6.6417,6.6173,6.6417,34043.5954
2006-05-10 15:20:00,19.08,19.08,19.05,19.06,41268.67499387705,6.6417,6.6417,6.6312,6.6347,41268.675
2006-05-10 15:25:00,19.05,19.06,19.03,19.03,46411.95199608131,6.6312,6.6347,6.6243,6.6243,46411.952
2006-05-10 15:30:00,19.04,19.05,19.03,19.03,30614.74406073965,6.6278,6.6312,6.6243,6.6243,30614.7441
2006-05-10 15:35:00,19.03,19.04,19.03,19.04,54494.24442811657,6.6243,6.6278,6.6243,6.6278,54494.2444
2006-05-10 15:40:00,19.04,19.08,19.04,19.08,50575.5571883419,6.6278,6.6417,6.6278,6.6417,50575.5572
2006-05-10 15:45:00,19.08,19.08,19.06,19.07,25838.843987264263,6.6417,6.6417,6.6347,6.6382,25838.844
2006-05-10 15:50:00,19.06,19.07,19.02,19.03,88415.3808474161,6.6347,6.6382,6.6208,6.6243,88415.3808
2006-05-10 15:55:00,19.03,19.06,19.02,19.06,135807.00465344108,6.6243,6.6347,6.6208,6.6347,135807.0047
2006-05-11 09:30:00,19.17,19.17,19.07,19.09,83761.93975018368,6.673,6.673,6.6382,6.6452,83761.9398
2006-05-11 09:35:00,19.08,19.15,19.04,19.09,66495.22409992652,6.6417,6.6661,6.6278,6.6452,66495.2241
2006-05-11 09:40:00,19.09,19.16,19.08,19.11,46167.03404359539,6.6452,6.6695,6.6417,6.6521,46167.034
2006-05-11 09:45:00,19.11,19.12,19.07,19.08,56698.50600048983,6.6521,6.6556,6.6382,6.6417,56698.506
2006-05-11 09:50:00,19.08,19.12,19.03,19.09,34533.43130051433,6.6417,6.6556,6.6243,6.6452,34533.4313
2006-05-11 09:55:00,19.09,19.14,19.07,19.12,27185.89272593681,6.6452,6.6626,6.6382,6.6556,27185.8927
2006-05-11 10:00:00,19.12,19.12,19.01,19.1,40901.29806514817,6.6556,6.6556,6.6173,6.6486,40901.2981
2006-05-11 10:05:00,19.11,19.12,19.05,19.09,48493.7545922116,6.6521,6.6556,6.6312,6.6452,48493.7546
2006-05-11 10:10:00,19.05,19.11,19.04,19.08,44697.52632867989,6.6312,6.6521,6.6278,6.6417,44697.5263
2006-05-11 10:15:00,19.08,19.08,19.01,19.05,47391.62380602498,6.6417,6.6417,6.6173,6.6312,47391.6238
2006-05-11 10:20:00,19.05,19.08,19.03,19.03,34166.05437178545,6.6312,6.6417,6.6243,6.6243,34166.0544
2006-05-11 10:25:00,19.03,19.03,18.96,18.99,30247.36713201077,6.6243,6.6243,6.5999,6.6104,30247.3671
2006-05-11 10:30:00,18.99,19.01,18.92,18.97,64046.04457506735,6.6104,6.6173,6.586,6.6034,64046.0446
2006-05-11 10:35:00,18.95,18.95,18.9,18.9,62086.70095518001,6.5964,6.5964,6.579,6.579,62086.701
2006-05-11 10:40:00,18.9,18.96,18.82,18.82,75067.35243693362,6.579,6.5999,6.5512,6.5512,75067.3524
2006-05-11 10:45:00,18.83,18.85,18.79,18.81,38697.03649277492,6.5547,6.5616,6.5407,6.5477,38697.0365
2006-05-11 10:50:00,18.8,18.86,18.8,18.85,33063.92358559882,6.5442,6.5651,6.5442,6.5616,33063.9236
2006-05-11 10:55:00,18.85,18.88,18.84,18.87,33186.38256184178,6.5616,6.5721,6.5581,6.5686,33186.3826
2006-05-11 11:00:00,18.87,18.93,18.87,18.9,22042.61572373255,6.5686,6.5895,6.5686,6.579,22042.6157
2006-05-11 11:05:00,18.9,18.95,18.9,18.93,35390.64413421504,6.579,6.5964,6.579,6.5895,35390.6441
2006-05-11 11:10:00,18.93,18.98,18.86,18.86,37227.52877785941,6.5895,6.6069,6.5651,6.5651,37227.5288
2006-05-11 11:15:00,18.88,18.9,18.85,18.89,62086.70095518001,6.5721,6.579,6.5616,6.5755,62086.701
2006-05-11 11:20:00,18.89,18.89,18.82,18.83,17511.63360274308,6.5755,6.5755,6.5512,6.5547,17511.6336
2006-05-11 11:25:00,18.81,18.81,18.74,18.76,82904.72691648298,6.5477,6.5477,6.5233,6.5303,82904.7269
2006-05-11 11:30:00,18.76,18.79,18.76,18.79,138256.18417830026,6.5303,6.5407,6.5303,6.5407,138256.1842
2006-05-11 11:35:00,18.78,18.79,18.75,18.78,240142.05241244184,6.5373,6.5407,6.5268,6.5373,240142.0524
2006-05-11 11:40:00,18.77,18.79,18.77,18.78,69434.23952975753,6.5338,6.5407,6.5338,6.5373,69434.2395
2006-05-11 11:45:00,18.79,18.79,18.77,18.77,119519.9608131276,6.5407,6.5407,6.5338,6.5338,119519.9608
2006-05-11 11:50:00,18.78,18.79,18.76,18.79,147073.23046779327,6.5373,6.5407,6.5303,6.5407,147073.2305
2006-05-11 11:55:00,18.79,18.79,18.77,18.77,77638.99093803576,6.5407,6.5407,6.5338,6.5338,77638.9909
2006-05-11 12:00:00,18.78,18.78,18.77,18.77,27185.89272593681,6.5373,6.5373,6.5338,6.5338,27185.8927
2006-05-11 12:05:00,18.77,18.78,18.72,18.72,67229.97795738427,6.5338,6.5373,6.5164,6.5164,67229.978
2006-05-11 12:10:00,18.72,18.77,18.7,18.74,41513.592946362965,6.5164,6.5338,6.5094,6.5233,41513.5929
2006-05-11 12:15:00,18.74,18.75,18.7,18.71,54861.621356845455,6.5233,6.5268,6.5094,6.5129,54861.6214
2006-05-11 12:20:00,18.71,18.73,18.7,18.7,31716.87484692628,6.5129,6.5199,6.5094,6.5094,31716.8748
2006-05-11 12:25:00,18.7,18.71,18.68,18.68,27553.269654665684,6.5094,6.5129,6.5024,6.5024,27553.2697
2006-05-11 12:30:00,18.68,18.68,18.67,18.67,45064.90325740876,6.5024,6.5024,6.499,6.499,45064.9033
2006-05-11 12:35:00,18.67,18.68,18.59,18.68,134337.49693852558,6.499,6.5024,6.4711,6.5024,134337.4969
2006-05-11 12:40:00,18.7,18.72,18.65,18.72,91844.23218221896,6.5094,6.5164,6.492,6.5164,91844.2322
2006-05-11 12:45:00,18.7,18.72,18.67,18.69,41391.133970120005,6.5094,6.5164,6.499,6.5059,41391.134
2006-05-11 12:50:00,18.68,18.72,18.68,18.71,16287.043840313494,6.5024,6.5164,6.5024,6.5129,16287.0438
2006-05-11 12:55:00,18.71,18.72,18.66,18.69,31594.41587068332,6.5129,6.5164,6.4955,6.5059,31594.4159
2006-05-11 13:00:00,18.68,18.68,18.63,18.64,11511.143766838108,6.5024,6.5024,6.485,6.4885,11511.1438
2006-05-11 13:05:00,18.64,18.65,18.62,18.64,26206.22091599314,6.4885,6.492,6.4816,6.4885,26206.2209
2006-05-11 13:10:00,18.64,18.64,18.59,18.63,36370.31594415871,6.4885,6.4885,6.4711,6.485,36370.3159
2006-05-11 13:15:00,18.63,18.66,18.62,18.62,54739.162380602495,6.485,6.4955,6.4816,6.4816,54739.1624
2006-05-11 13:20:00,18.62,18.64,18.59,18.61,38697.03649277492,6.4816,6.4885,6.4711,6.4781,38697.0365
2006-05-11 13:25:00,18.62,18.66,18.61,18.64,17879.010531471955,6.4816,6.4955,6.4781,6.4885,17879.0105
2006-05-11 13:30:00,18.65,18.71,18.64,18.67,28900.318393338228,6.492,6.5129,6.4885,6.499,28900.3184
2006-05-11 13:35:00,18.67,18.71,18.67,18.68,18123.928483957872,6.499,6.5129,6.499,6.5024,18123.9285
2006-05-11 13:40:00,18.68,18.7,18.64,18.7,18246.38746020084,6.5024,6.5094,6.4885,6.5094,18246.3875
2006-05-11 13:45:00,18.69,18.71,18.64,18.69,22654.91060494734,6.5059,6.5129,6.4885,6.5059,22654.9106
2006-05-11 13:50:00,18.68,18.73,18.68,18.72,22042.61572373255,6.5024,6.5199,6.5024,6.5164,22042.6157
2006-05-11 13:55:00,18.72,18.74,18.7,18.7,28043.10555963752,6.5164,6.5233,6.5094,6.5094,28043.1056
2006-05-11 14:00:00,18.7,18.77,18.7,18.74,21185.40289003184,6.5094,6.5338,6.5094,6.5233,21185.4029
2006-05-11 14:05:00,18.73,18.74,18.72,18.72,19715.895175116333,6.5199,6.5233,6.5164,6.5164,19715.8952
2006-05-11 14:10:00,18.72,18.72,18.64,18.66,17879.010531471955,6.5164,6.5164,6.4885,6.4955,17879.0105
2006-05-11 14:15:00,18.64,18.69,18.63,18.68,32084.25177565516,6.4885,6.5059,6.485,6.5024,32084.2518
2006-05-11 14:20:00,18.68,18.69,18.67,18.68,14817.53612539799,6.5024,6.5059,6.499,6.5024,14817.5361
2006-05-11 14:25:00,18.68,18.7,18.68,18.69,19838.354151359294,6.5024,6.5094,6.5024,6.5059,19838.3542
2006-05-11 14:30:00,18.69,18.69,18.65,18.66,12613.274553024736,6.5059,6.5059,6.492,6.4955,12613.2746
2006-05-11 14:35:00,18.66,18.69,18.65,18.68,18123.928483957872,6.4955,6.5059,6.492,6.5024,18123.9285
2006-05-11 14:40:00,18.68,18.68,18.66,18.66,14817.53612539799,6.5024,6.5024,6.4955,6.4955,14817.5361
2006-05-11 14:45:00,18.65,18.68,18.64,18.64,19226.0592701445,6.492,6.5024,6.4885,6.4885,19226.0593
2006-05-11 14:50:00,18.64,18.66,18.63,18.64,60739.65221650746,6.4885,6.4955,6.485,6.4885,60739.6522
2006-05-11 14:55:00,18.63,18.64,18.58,18.59,27553.269654665684,6.485,6.4885,6.4676,6.4711,27553.2697
2006-05-11 15:00:00,18.59,18.61,18.58,18.6,29390.154298310063,6.4711,6.4781,6.4676,6.4746,29390.1543
2006-05-11 15:05:00,18.6,18.61,18.58,18.6,24369.336272348763,6.4746,6.4781,6.4676,6.4746,24369.3363
2006-05-11 15:10:00,18.59,18.61,18.58,18.6,26328.679892236098,6.4711,6.4781,6.4676,6.4746,26328.6799
2006-05-11 15:15:00,18.61,18.62,18.58,18.59,22409.992652461424,6.4781,6.4816,6.4676,6.4711,22409.9927
2006-05-11 15:20:00,18.58,18.59,18.58,18.59,21920.15674748959,6.4676,6.4711,6.4676,6.4711,21920.1567
2006-05-11 15:25:00,18.59,18.6,18.58,18.59,17634.092578986038,6.4711,6.4746,6.4676,6.4711,17634.0926
2006-05-11 15:30:00,18.59,18.62,18.56,18.56,117070.78128826842,6.4711,6.4816,6.4607,6.4607,117070.7813
2006-05-11 15:35:00,18.56,18.59,18.56,18.59,55841.29316678912,6.4607,6.4711,6.4607,6.4711,55841.2932
2006-05-11 15:40:00,18.59,18.6,18.57,18.57,50453.09821209894,6.4711,6.4746,6.4642,6.4642,50453.0982
2006-05-11 15:45:00,18.58,18.64,18.58,18.63,46411.95199608131,6.4676,6.4885,6.4676,6.485,46411.952
2006-05-11 15:50:00,18.63,18.66,18.61,18.64,133480.28410482488,6.485,6.4955,6.4781,6.4885,133480.2841
2006-05-11 15:55:00,18.63,18.67,18.63,18.67,151726.6715650257,6.485,6.499,6.485,6.499,151726.6716
2006-05-12 09:30:00,18.54,18.58,18.49,18.57,50085.72128337007,6.4537,6.4676,6.4363,6.4642,50085.7213
2006-05-12 09:35:00,18.56,18.58,18.38,18.42,55596.3752143032,6.4607,6.4676,6.398,6.4119,55596.3752
2006-05-12 09:40:00,18.42,18.48,18.29,18.46,90497.1834435464,6.4119,6.4328,6.3667,6.4259,90497.1834
2006-05-12 09:45:00,18.46,18.46,18.33,18.35,55596.3752143032,6.4259,6.4259,6.3806,6.3876,55596.3752
2006-05-12 09:50:00,18.35,18.43,18.32,18.37,88292.92187117315,6.3876,6.4154,6.3771,6.3945,88292.9219
2006-05-12 09:55:00,18.37,18.46,18.34,18.39,65638.0112662258,6.3945,6.4259,6.3841,6.4015,65638.0113
2006-05-12 10:00:00,18.37,18.43,18.36,18.38,46044.57506735243,6.3945,6.4154,6.3911,6.398,46044.5751
2006-05-12 10:05:00,18.37,18.37,18.32,18.35,65638.0112662258,6.3945,6.3945,6.3771,6.3876,65638.0113
2006-05-12 10:10:00,18.36,18.44,18.34,18.37,147318.1484202792,6.3911,6.4189,6.3841,6.3945,147318.1484
2006-05-12 10:15:00,18.34,18.37,18.32,18.32,45309.82120989468,6.3841,6.3945,6.3771,6.3771,45309.8212
2006-05-12 10:20:00,18.33,18.33,18.25,18.25,49228.50844966936,6.3806,6.3806,6.3528,6.3528,49228.5084
2006-05-12 10:25:00,18.25,18.29,18.19,18.19,70781.28826843007,6.3528,6.3667,6.3319,6.3319,70781.2883
2006-05-12 10:30:00,18.21,18.23,18.17,18.19,61841.783002694094,6.3388,6.3458,6.3249,6.3319,61841.783
2006-05-12 10:35:00,18.19,18.21,18.17,18.19,61107.02914523634,6.3319,6.3388,6.3249,6.3319,61107.0291
2006-05-12 10:40:00,18.18,18.19,18.14,18.14,113764.38892970854,6.3284,6.3319,6.3145,6.3145,113764.3889
2006-05-12 10:45:00,18.14,18.19,18.14,18.17,40901.29806514817,6.3145,6.3319,6.3145,6.3249,40901.2981
2006-05-12 10:50:00,18.17,18.27,18.17,18.24,48616.213568454565,6.3249,6.3597,6.3249,6.3493,48616.2136
2006-05-12 10:55:00,18.23,18.23,18.17,18.17,72985.54984080333,6.3458,6.3458,6.3249,6.3249,72985.5498
2006-05-12 11:00:00,18.18,18.25,18.17,18.23,96130.2963507225,6.3284,6.3528,6.3249,6.3458,96130.2964
2006-05-12 11:05:00,18.23,18.23,18.18,18.21,50575.5571883419,6.3458,6.3458,6.3284,6.3388,50575.5572
2006-05-12 11:10:00,18.21,18.21,18.14,18.17,76781.77810433504,6.3388,6.3388,6.3145,6.3249,76781.7781
2006-05-12 11:15:00,18.17,18.21,18.17,18.17,85598.82439382806,6.3249,6.3388,6.3249,6.3249,85598.8244
2006-05-12 11:20:00,18.17,18.19,18.17,18.18,86456.03722752877,6.3249,6.3319,6.3249,6.3284,86456.0372
2006-05-12 11:25:00,18.18,18.19,18.17,18.19,59637.52143032084,6.3284,6.3319,6.3249,6.3319,59637.5214
2006-05-12 11:30:00,18.18,18.24,18.17,18.21,56820.9649767328,6.3284,6.3493,6.3249,6.3388,56820.965
2006-05-12 11:35:00,18.21,18.21,18.13,18.16,87680.62698995836,6.3388,6.3388,6.311,6.3214,87680.627
2006-05-12 11:40:00,18.17,18.17,18.09,18.09,98579.47587558167,6.3249,6.3249,6.2971,6.2971,98579.4759
2006-05-12 11:45:00,18.1,18.17,18.06,18.07,46534.410972324265,6.3006,6.3249,6.2866,6.2901,46534.411
2006-05-12 11:50:00,18.08,18.15,18.07,18.14,34778.34925300024,6.2936,6.318,6.2901,6.3145,34778.3493
2006-05-12 11:55:00,18.15,18.17,18.13,18.14,33921.13641929953,6.318,6.3249,6.311,6.3145,33921.1364
2006-05-12 12:00:00,18.13,18.15,18.12,18.15,79843.252510409,6.311,6.318,6.3075,6.318,79843.2525
2006-05-12 12:05:00,18.15,18.15,18.14,18.14,22042.61572373255,6.318,6.318,6.3145,6.3145,22042.6157
2006-05-12 12:10:00,18.14,18.14,18.13,18.13,79843.252510409,6.3145,6.3145,6.311,6.311,79843.2525
2006-05-12 12:15:00,18.13,18.14,18.13,18.14,50942.93411707078,6.311,6.3145,6.311,6.3145,50942.9341
2006-05-12 12:20:00,18.13,18.13,18.06,18.06,186994.8567229978,6.311,6.311,6.2866,6.2866,186994.8567
2006-05-12 12:25:00,18.06,18.14,18.06,18.14,201934.85182463872,6.2866,6.3145,6.2866,6.3145,201934.8518
2006-05-12 12:30:00,18.14,18.14,18.1,18.14,76536.86015184912,6.3145,6.3145,6.3006,6.3145,76536.8602
2006-05-12 12:35:00,18.14,18.2,18.14,18.2,122948.81214793044,6.3145,6.3354,6.3145,6.3354,122948.8121
2006-05-12 12:40:00,18.2,18.22,18.18,18.2,211731.56992407545,6.3354,6.3423,6.3284,6.3354,211731.5699
2006-05-12 12:45:00,18.19,18.21,18.17,18.19,110947.83247612049,6.3319,6.3388,6.3249,6.3319,110947.8325
2006-05-12 12:50:00,18.18,18.19,18.1,18.1,18246.38746020084,6.3284,6.3319,6.3006,6.3006,18246.3875
2006-05-12 12:55:00,18.1,18.12,18.09,18.1,31104.579965711484,6.3006,6.3075,6.2971,6.3006,31104.58
2006-05-12 13:00:00,18.1,18.14,18.09,18.14,44942.44428116581,6.3006,6.3145,6.2971,6.3145,44942.4443
2006-05-12 13:05:00,18.14,18.15,18.07,18.07,37105.06980161645,6.3145,6.318,6.2901,6.2901,37105.0698
2006-05-12 13:10:00,18.07,18.1,18.06,18.06,38452.118540289,6.2901,6.3006,6.2866,6.2866,38452.1185
2006-05-12 13:15:00,18.06,18.1,18.05,18.09,67964.73181484202,6.2866,6.3006,6.2831,6.2971,67964.7318
2006-05-12 13:20:00,18.09,18.15,18.09,18.13,25104.090129806515,6.2971,6.318,6.2971,6.311,25104.0901
2006-05-12 13:25:00,18.12,18.15,18.11,18.12,27185.89272593681,6.3075,6.318,6.304,6.3075,27185.8927
2006-05-12 13:30:00,18.11,18.19,18.1,18.19,97599.804065638,6.304,6.3319,6.3006,6.3319,97599.8041
2006-05-12 13:35:00,18.18,18.19,18.14,18.15,54984.08033308841,6.3284,6.3319,6.3145,6.318,54984.0803
2006-05-12 13:40:00,18.14,18.14,18.11,18.11,15797.20793534166,6.3145,6.3145,6.304,6.304,15797.2079
2006-05-12 13:45:00,18.12,18.14,18.1,18.13,18368.84643644379,6.3075,6.3145,6.3006,6.311,18368.8464
2006-05-12 13:50:00,18.13,18.16,18.12,18.14,18736.223365172667,6.311,6.3214,6.3075,6.3145,18736.2234
2006-05-12 13:55:00,18.14,18.15,18.12,18.13,30369.82610825373,6.3145,6.318,6.3075,6.311,30369.8261
2006-05-12 14:00:00,18.13,18.14,18.09,18.1,54494.24442811657,6.311,6.3145,6.2971,6.3006,54494.2444
2006-05-12 14:05:00,18.1,18.11,18.09,18.09,35758.02106294391,6.3006,6.304,6.2971,6.2971,35758.0211
2006-05-12 14:10:00,18.1,18.19,18.1,18.19,49228.50844966936,6.3006,6.3319,6.3006,6.3319,49228.5084
2006-05-12 14:15:00,18.19,18.19,18.14,18.18,68454.56771981386,6.3319,6.3319,6.3145,6.3284,68454.5677
2006-05-12 14:20:00,18.17,18.19,18.16,18.19,42493.26475630664,6.3249,6.3319,6.3214,6.3319,42493.2648
2006-05-12 14:25:00,18.18,18.19,18.14,18.15,22409.992652461424,6.3284,6.3319,6.3145,6.318,22409.9927
2006-05-12 14:30:00,18.15,18.16,18.14,18.16,29267.695322067106,6.318,6.3214,6.3145,6.3214,29267.6953
2006-05-12 14:35:00,18.15,18.19,18.14,18.16,53759.490570658825,6.318,6.3319,6.3145,6.3214,53759.4906
2006-05-12 14:40:00,18.16,18.17,18.16,18.17,269287.288758266,6.3214,6.3249,6.3214,6.3249,269287.2888
2006-05-12 14:45:00,18.17,18.18,18.16,18.17,91231.93730100416,6.3249,6.3284,6.3214,6.3249,91231.9373
2006-05-12 14:50:00,18.16,18.17,18.14,18.14,79843.252510409,6.3214,6.3249,6.3145,6.3145,79843.2525
2006-05-12 14:55:00,18.14,18.14,18.12,18.12,24614.25422483468,6.3145,6.3145,6.3075,6.3075,24614.2542
2006-05-12 15:00:00,18.11,18.15,18.1,18.14,47881.45971099681,6.304,6.318,6.3006,6.3145,47881.4597
2006-05-12 15:05:00,18.14,18.15,18.12,18.13,21062.94391378888,6.3145,6.318,6.3075,6.311,21062.9439
2006-05-12 15:10:00,18.12,18.15,18.12,18.14,86333.57825128581,6.3075,6.318,6.3075,6.3145,86333.5783
2006-05-12 15:15:00,18.14,18.14,18.12,18.13,87558.1680137154,6.3145,6.3145,6.3075,6.311,87558.168
2006-05-12 15:20:00,18.12,18.13,18.12,18.13,33921.13641929953,6.3075,6.311,6.3075,6.311,33921.1364
2006-05-12 15:25:00,18.13,18.17,18.13,18.16,84006.8577026696,6.311,6.3249,6.311,6.3214,84006.8577
2006-05-12 15:30:00,18.15,18.16,18.14,18.14,114744.0607396522,6.318,6.3214,6.3145,6.3145,114744.0607
2006-05-12 15:35:00,18.14,18.14,18.1,18.11,61841.783002694094,6.3145,6.3145,6.3006,6.304,61841.783
2006-05-12 15:40:00,18.12,18.13,18.11,18.11,139848.1508694587,6.3075,6.311,6.304,6.304,139848.1509
2006-05-12 15:45:00,18.11,18.13,18.1,18.1,115233.89664462404,6.304,6.311,6.3006,6.3006,115233.8966
2006-05-12 15:50:00,18.11,18.11,18.06,18.06,173646.82831251528,6.304,6.304,6.2866,6.2866,173646.8283
2006-05-12 15:55:00,18.06,18.08,18.04,18.06,196179.2799412197,6.2866,6.2936,6.2797,6.2866,196179.2799
2006-05-15 09:30:00,17.88,17.99,17.78,17.79,250061.22948812143,6.224,6.2623,6.1892,6.1926,250061.2295
2006-05-15 09:35:00,17.79,17.8,17.53,17.55,460323.29169728135,6.1926,6.1961,6.1021,6.1091,460323.2917
2006-05-15 09:40:00,17.55,17.58,17.52,17.57,219568.9444036248,6.1091,6.1195,6.0987,6.1161,219568.9444
2006-05-15 09:45:00,17.58,17.6,17.56,17.57,145848.64070536368,6.1195,6.1265,6.1126,6.1161,145848.6407
2006-05-15 09:50:00,17.59,17.59,17.56,17.56,201200.09796718092,6.123,6.123,6.1126,6.1126,201200.098
2006-05-15 09:55:00,17.56,17.65,17.55,17.65,286064.1685035513,6.1126,6.1439,6.1091,6.1439,286064.1685
2006-05-15 10:00:00,17.64,17.68,17.61,17.61,241489.1011511144,6.1404,6.1543,6.13,6.13,241489.1012
2006-05-15 10:05:00,17.61,17.64,17.59,17.62,186749.93877051183,6.13,6.1404,6.123,6.1335,186749.9388
2006-05-15 10:10:00,17.62,17.68,17.61,17.67,130663.72765123684,6.1335,6.1543,6.13,6.1509,130663.7277
2006-05-15 10:15:00,17.67,17.7,17.66,17.69,86456.03722752877,6.1509,6.1613,6.1474,6.1578,86456.0372
2006-05-15 10:20:00,17.69,17.75,17.69,17.74,172667.15650257163,6.1578,6.1787,6.1578,6.1752,172667.1565
2006-05-15 10:25:00,17.74,17.76,17.72,17.76,119764.87876561352,6.1752,6.1822,6.1683,6.1822,119764.8788
2006-05-15 10:30:00,17.76,17.79,17.74,17.79,94660.788635807,6.1822,6.1926,6.1752,6.1926,94660.7886
2006-05-15 10:35:00,17.79,17.8,17.74,17.75,54371.78545187362,6.1926,6.1961,6.1752,6.1787,54371.7855
2006-05-15 10:40:00,17.75,17.79,17.73,17.76,54984.08033308841,6.1787,6.1926,6.1718,6.1822,54984.0803
2006-05-15 10:45:00,17.74,17.78,17.73,17.77,75924.56527063434,6.1752,6.1892,6.1718,6.1857,75924.5653
2006-05-15 10:50:00,17.75,17.77,17.72,17.75,45677.19813862356,6.1787,6.1857,6.1683,6.1787,45677.1981
2006-05-15 10:55:00,17.75,17.75,17.72,17.74,77516.53196179279,6.1787,6.1787,6.1683,6.1752,77516.532
2006-05-15 11:00:00,17.74,17.76,17.74,17.76,32206.71075189811,6.1752,6.1822,6.1752,6.1822,32206.7108
2006-05-15 11:05:00,17.76,17.76,17.71,17.71,113519.47097722262,6.1822,6.1822,6.1648,6.1648,113519.471
2006-05-15 11:10:00,17.72,17.76,17.71,17.74,31227.038941954444,6.1683,6.1822,6.1648,6.1752,31227.0389
2006-05-15 11:15:00,17.74,17.74,17.72,17.74,29390.154298310063,6.1752,6.1752,6.1683,6.1752,29390.1543
2006-05-15 11:20:00,17.73,17.74,17.66,17.68,54371.78545187362,6.1718,6.1752,6.1474,6.1543,54371.7855
2006-05-15 11:25:00,17.67,17.72,17.67,17.7,30859.662013225567,6.1509,6.1683,6.1509,6.1613,30859.662
2006-05-15 11:30:00,17.7,17.7,17.66,17.68,89150.13470487387,6.1613,6.1613,6.1474,6.1543,89150.1347
2006-05-15 11:35:00,17.68,17.68,17.65,17.65,46411.95199608131,6.1543,6.1543,6.1439,6.1439,46411.952
2006-05-15 11:40:00,17.65,17.7,17.64,17.66,117070.78128826842,6.1439,6.1613,6.1404,6.1474,117070.7813
2006-05-15 11:45:00,17.67,17.67,17.65,17.65,39676.70830271859,6.1509,6.1509,6.1439,6.1439,39676.7083
2006-05-15 11:50:00,17.65,17.69,17.64,17.65,98334.55792309577,6.1439,6.1578,6.1404,6.1439,98334.5579
2006-05-15 11:55:00,17.65,17.68,17.64,17.66,54004.408523144746,6.1439,6.1543,6.1404,6.1474,54004.4085
2006-05-15 12:00:00,17.66,17.66,17.65,17.65,73842.76267450403,6.1474,6.1474,6.1439,6.1439,73842.7627
2006-05-15 12:05:00,17.65,17.65,17.64,17.65,46411.95199608131,6.1439,6.1439,6.1404,6.1439,46411.952
2006-05-15 12:10:00,17.64,17.65,17.64,17.65,34778.34925300024,6.1404,6.1439,6.1404,6.1439,34778.3493
2006-05-15 12:15:00,17.65,17.65,17.62,17.64,135072.25079598333,6.1439,6.1439,6.1335,6.1404,135072.2508
2006-05-15 12:20:00,17.63,17.65,17.62,17.64,107274.06318883171,6.1369,6.1439,6.1335,6.1404,107274.0632
2006-05-15 12:25:00,17.65,17.65,17.63,17.65,16776.87974528533,6.1439,6.1439,6.1369,6.1439,16776.8797
2006-05-15 12:30:00,17.65,17.66,17.64,17.65,67842.27283859906,6.1439,6.1474,6.1404,6.1439,67842.2728
2006-05-15 12:35:00,17.65,17.65,17.63,17.64,19348.51824638746,6.1439,6.1439,6.1369,6.1404,19348.5182
2006-05-15 12:40:00,17.64,17.65,17.63,17.65,36492.77492040167,6.1404,6.1439,6.1369,6.1439,36492.7749
2006-05-15 12:45:00,17.65,17.65,17.64,17.64,77394.07298554984,6.1439,6.1439,6.1404,6.1404,77394.073
2006-05-15 12:50:00,17.65,17.65,17.63,17.64,33798.67744305657,6.1439,6.1439,6.1369,6.1404,33798.6774
2006-05-15 12:55:00,17.64,17.65,17.62,17.64,35023.26720548616,6.1404,6.1439,6.1335,6.1404,35023.2672
2006-05-15 13:00:00,17.65,17.66,17.62,17.65,28532.94146460936,6.1439,6.1474,6.1335,6.1439,28532.9415
2006-05-15 13:05:00,17.64,17.65,17.62,17.64,38452.118540289,6.1404,6.1439,6.1335,6.1404,38452.1185
2006-05-15 13:10:00,17.64,17.64,17.61,17.62,23757.041391133967,6.1404,6.1404,6.13,6.1335,23757.0414
2006-05-15 13:15:00,17.62,17.63,17.57,17.57,23389.664462405093,6.1335,6.1369,6.1161,6.1161,23389.6645
2006-05-15 13:20:00,17.57,17.61,17.56,17.57,91966.69115846192,6.1161,6.13,6.1126,6.1161,91966.6912
2006-05-15 13:25:00,17.57,17.57,17.52,17.57,133725.2020573108,6.1161,6.1161,6.0987,6.1161,133725.2021
2006-05-15 13:30:00,17.58,17.59,17.55,17.57,50820.47514082782,6.1195,6.123,6.1091,6.1161,50820.4751
2006-05-15 13:35:00,17.56,17.57,17.52,17.56,89517.51163360274,6.1126,6.1161,6.0987,6.1126,89517.5116
2006-05-15 13:40:00,17.54,17.54,17.48,17.48,100538.819495469,6.1056,6.1056,6.0847,6.0847,100538.8195
2006-05-15 13:45:00,17.49,17.52,17.49,17.51,94048.4937545922,6.0882,6.0987,6.0882,6.0952,94048.4938
2006-05-15 13:50:00,17.5,17.52,17.45,17.48,114499.14278716627,6.0917,6.0987,6.0743,6.0847,114499.1428
2006-05-15 13:55:00,17.48,17.51,17.47,17.49,35145.726181729115,6.0847,6.0952,6.0812,6.0882,35145.7262
2006-05-15 14:00:00,17.5,17.5,17.46,17.47,47391.62380602498,6.0917,6.0917,6.0778,6.0812,47391.6238
2006-05-15 14:05:00,17.47,17.48,17.46,17.46,31104.579965711484,6.0812,6.0847,6.0778,6.0778,31104.58
2006-05-15 14:10:00,17.46,17.47,17.45,17.46,61474.40607396522,6.0778,6.0812,6.0743,6.0778,61474.4061
2006-05-15 14:15:00,17.47,17.48,17.43,17.48,34288.513348028406,6.0812,6.0847,6.0673,6.0847,34288.5133
2006-05-15 14:20:00,17.47,17.5,17.47,17.49,102253.24516287044,6.0812,6.0917,6.0812,6.0882,102253.2452
2006-05-15 14:25:00,17.49,17.58,17.49,17.57,68944.40362478569,6.0882,6.1195,6.0882,6.1161,68944.4036
2006-05-15 14:30:00,17.57,17.59,17.52,17.59,25349.008082292432,6.1161,6.123,6.0987,6.123,25349.0081
2006-05-15 14:35:00,17.61,17.61,17.52,17.54,32819.0056331129,6.13,6.13,6.0987,6.1056,32819.0056
2006-05-15 14:40:00,17.54,17.56,17.52,17.52,35390.64413421504,6.1056,6.1126,6.0987,6.0987,35390.6441
2006-05-15 14:45:00,17.51,17.54,17.49,17.49,60249.81631153563,6.0952,6.1056,6.0882,6.0882,60249.8163
2006-05-15 14:50:00,17.49,17.52,17.48,17.48,149399.9510164095,6.0882,6.0987,6.0847,6.0847,149399.951
2006-05-15 14:55:00,17.48,17.53,17.47,17.48,43350.477590007344,6.0847,6.1021,6.0812,6.0847,43350.4776
2006-05-15 15:00:00,17.48,17.52,17.47,17.48,79965.71148665197,6.0847,6.0987,6.0812,6.0847,79965.7115
2006-05-15 15:05:00,17.48,17.55,17.48,17.53,83884.39872642665,6.0847,6.1091,6.0847,6.1021,83884.3987
2006-05-15 15:10:00,17.52,17.6,17.52,17.6,40044.08523144746,6.0987,6.1265,6.0987,6.1265,40044.0852
2006-05-15 15:15:00,17.6,17.65,17.59,17.61,66372.76512368357,6.1265,6.1439,6.123,6.13,66372.7651
2006-05-15 15:20:00,17.61,17.63,17.58,17.61,61229.4881214793,6.13,6.1369,6.1195,6.13,61229.4881
2006-05-15 15:25:00,17.61,17.61,17.59,17.59,37349.98775410237,6.13,6.13,6.123,6.123,37349.9878
2006-05-15 15:30:00,17.6,17.61,17.58,17.59,79720.79353416605,6.1265,6.13,6.1195,6.123,79720.7935
2006-05-15 15:35:00,17.59,17.61,17.55,17.57,163482.73328434973,6.123,6.13,6.1091,6.1161,163482.7333
2006-05-15 15:40:00,17.57,17.63,17.57,17.63,80333.08841538084,6.1161,6.1369,6.1161,6.1369,80333.0884
2006-05-15 15:45:00,17.62,17.67,17.62,17.64,221160.9110947832,6.1335,6.1509,6.1335,6.1404,221160.9111
2006-05-15 15:50:00,17.63,17.68,17.63,17.66,148297.82023022286,6.1369,6.1543,6.1369,6.1474,148297.8202
2006-05-15 15:55:00,17.65,17.66,17.64,17.65,135929.46362968403,6.1439,6.1474,6.1404,6.1439,135929.4636
2006-05-16 09:30:00,17.76,17.8,17.67,17.79,80455.5473916238,6.1822,6.1961,6.1509,6.1926,80455.5474
2006-05-16 09:35:00,17.76,17.88,17.69,17.86,82414.89101151114,6.1822,6.224,6.1578,6.217,82414.891
2006-05-16 09:40:00,17.85,17.88,17.79,17.82,51922.60592701445,6.2135,6.224,6.1926,6.2031,51922.6059
2006-05-16 09:45:00,17.82,17.82,17.76,17.76,67474.89590987019,6.2031,6.2031,6.1822,6.1822,67474.8959
2006-05-16 09:50:00,17.76,17.83,17.76,17.83,68577.02669605681,6.1822,6.2066,6.1822,6.2066,68577.0267
2006-05-16 09:55:00,17.83,17.86,17.82,17.85,66250.3061474406,6.2066,6.217,6.2031,6.2135,66250.3061
2006-05-16 10:00:00,17.86,17.88,17.83,17.88,222752.8777859417,6.217,6.224,6.2066,6.224,222752.8778
2006-05-16 10:05:00,17.87,17.88,17.83,17.85,86823.41415625764,6.2205,6.224,6.2066,6.2135,86823.4142
2006-05-16 10:10:00,17.85,17.86,17.8,17.82,73352.9267695322,6.2135,6.217,6.1961,6.2031,73352.9268
2006-05-16 10:15:00,17.82,17.83,17.77,17.79,53881.949546901786,6.2031,6.2066,6.1857,6.1926,53881.9495
2006-05-16 10:20:00,17.79,17.79,17.74,17.76,93191.2809208915,6.1926,6.1926,6.1752,6.1822,93191.2809
2006-05-16 10:25:00,17.76,17.79,17.74,17.74,67352.43693362724,6.1822,6.1926,6.1752,6.1752,67352.4369
2006-05-16 10:30:00,17.74,17.79,17.74,17.76,196669.1158461915,6.1752,6.1926,6.1752,6.1822,196669.1158
2006-05-16 10:35:00,17.77,17.78,17.73,17.78,198383.5415135929,6.1857,6.1892,6.1718,6.1892,198383.5415
2006-05-16 10:40:00,17.78,17.79,17.77,17.78,152583.88439872643,6.1892,6.1926,6.1857,6.1892,152583.8844
2006-05-16 10:45:00,17.79,17.8,17.77,17.8,90252.26549106048,6.1926,6.1961,6.1857,6.1961,90252.2655
2006-05-16 10:50:00,17.79,17.8,17.74,17.77,110090.61964241978,6.1926,6.1961,6.1752,6.1857,110090.6196
2006-05-16 10:55:00,17.76,17.78,17.7,17.72,109845.70168993386,6.1822,6.1892,6.1613,6.1683,109845.7017
2006-05-16 11:00:00,17.73,17.76,17.73,17.74,165809.45383296596,6.1718,6.1822,6.1718,6.1752,165809.4538
2006-05-16 11:05:00,17.74,17.77,17.73,17.76,112049.96326230712,6.1752,6.1857,6.1718,6.1822,112049.9633
2006-05-16 11:10:00,17.75,17.75,17.72,17.73,67719.81386235611,6.1787,6.1787,6.1683,6.1718,67719.8139
2006-05-16 11:15:00,17.74,17.75,17.73,17.74,21552.779818760715,6.1752,6.1787,6.1718,6.1752,21552.7798
2006-05-16 11:20:00,17.74,17.76,17.74,17.75,59637.52143032084,6.1752,6.1822,6.1752,6.1787,59637.5214
2006-05-16 11:25:00,17.75,17.75,17.74,17.75,29512.613274553023,6.1787,6.1787,6.1752,6.1787,29512.6133
2006-05-16 11:30:00,17.75,17.75,17.7,17.7,32206.71075189811,6.1787,6.1787,6.1613,6.1613,32206.7108
2006-05-16 11:35:00,17.7,17.71,17.68,17.68,39554.24932647563,6.1613,6.1648,6.1543,6.1543,39554.2493
2006-05-16 11:40:00,17.68,17.69,17.61,17.63,78006.36786676463,6.1543,6.1578,6.13,6.1369,78006.3679
2006-05-16 11:45:00,17.64,17.68,17.59,17.6,43472.936566250304,6.1404,6.1543,6.123,6.1265,43472.9366
2006-05-16 11:50:00,17.6,17.63,17.59,17.61,46167.03404359539,6.1265,6.1369,6.123,6.13,46167.034
2006-05-16 11:55:00,17.61,17.62,17.6,17.61,75802.10629439137,6.13,6.1335,6.1265,6.13,75802.1063
2006-05-16 12:00:00,17.61,17.66,17.61,17.63,66740.14205241244,6.13,6.1474,6.13,6.1369,66740.1421
2006-05-16 12:05:00,17.63,17.65,17.61,17.63,72863.09086456036,6.1369,6.1439,6.13,6.1369,72863.0909
2006-05-16 12:10:00,17.63,17.65,17.62,17.62,30002.449179524858,6.1369,6.1439,6.1335,6.1335,30002.4492
2006-05-16 12:15:00,17.62,17.67,17.62,17.67,39309.33137398971,6.1335,6.1509,6.1335,6.1509,39309.3314
2006-05-16 12:20:00,17.67,17.69,17.65,17.65,92946.36296840558,6.1509,6.1578,6.1439,6.1439,92946.363
2006-05-16 12:25:00,17.65,17.66,17.64,17.66,47636.541758510895,6.1439,6.1474,6.1404,6.1474,47636.5418
2006-05-16 12:30:00,17.66,17.66,17.64,17.65,17021.797697771246,6.1474,6.1474,6.1404,6.1439,17021.7977
2006-05-16 12:35:00,17.65,17.69,17.65,17.68,64168.50355131031,6.1439,6.1578,6.1439,6.1543,64168.5036
2006-05-16 12:40:00,17.68,17.72,17.68,17.7,67842.27283859906,6.1543,6.1683,6.1543,6.1613,67842.2728
2006-05-16 12:45:00,17.69,17.71,17.69,17.71,21430.320842517754,6.1578,6.1648,6.1578,6.1648,21430.3208
2006-05-16 12:50:00,17.71,17.75,17.7,17.75,48738.672544697525,6.1648,6.1787,6.1613,6.1787,48738.6725
2006-05-16 12:55:00,17.75,17.76,17.73,17.76,61229.4881214793,6.1787,6.1822,6.1718,6.1822,61229.4881
2006-05-16 13:00:00,17.76,17.76,17.72,17.73,84619.1525838844,6.1822,6.1822,6.1683,6.1718,84619.1526
2006-05-16 13:05:00,17.74,17.75,17.72,17.74,44085.2314474651,6.1752,6.1787,6.1683,6.1752,44085.2314
2006-05-16 13:10:00,17.73,17.74,17.73,17.74,33921.13641929953,6.1718,6.1752,6.1718,6.1752,33921.1364
2006-05-16 13:15:00,17.74,17.74,17.72,17.74,35023.26720548616,6.1752,6.1752,6.1683,6.1752,35023.2672
2006-05-16 13:20:00,17.74,17.74,17.73,17.74,42860.64168503551,6.1752,6.1752,6.1718,6.1752,42860.6417
2006-05-16 13:25:00,17.74,17.75,17.73,17.74,128826.84300759244,6.1752,6.1787,6.1718,6.1752,128826.843
2006-05-16 13:30:00,17.74,17.75,17.74,17.74,89027.6757286309,6.1752,6.1787,6.1752,6.1752,89027.6757
2006-05-16 13:35:00,17.74,17.75,17.74,17.74,78618.66274797943,6.1752,6.1787,6.1752,6.1752,78618.6627
2006-05-16 13:40:00,17.74,17.75,17.7,17.7,181606.6617683076,6.1752,6.1787,6.1613,6.1613,181606.6618
2006-05-16 13:45:00,17.7,17.72,17.65,17.65,1063188.8317413663,6.1613,6.1683,6.1439,6.1439,1063188.8317
2006-05-16 13:50:00,17.65,17.69,17.65,17.68,67719.81386235611,6.1439,6.1578,6.1439,6.1543,67719.8139
2006-05-16 13:55:00,17.68,17.69,17.64,17.65,43962.77247122214,6.1543,6.1578,6.1404,6.1439,43962.7725
2006-05-16 14:00:00,17.65,17.65,17.63,17.64,81557.67817781043,6.1439,6.1439,6.1369,6.1404,81557.6782
2006-05-16 14:05:00,17.64,17.64,17.63,17.63,24981.63115356356,6.1404,6.1404,6.1369,6.1369,24981.6312
2006-05-16 14:10:00,17.63,17.64,17.57,17.57,68087.19079108498,6.1369,6.1404,6.1161,6.1161,68087.1908
2006-05-16 14:15:00,17.57,17.57,17.54,17.57,125642.90962527553,6.1161,6.1161,6.1056,6.1161,125642.9096
2006-05-16 14:20:00,17.57,17.58,17.48,17.48,67964.73181484202,6.1161,6.1195,6.0847,6.0847,67964.7318
2006-05-16 14:25:00,17.48,17.48,17.39,17.41,252020.5731080088,6.0847,6.0847,6.0534,6.0604,252020.5731
2006-05-16 14:30:00,17.42,17.52,17.4,17.49,178790.10531471955,6.0638,6.0987,6.0569,6.0882,178790.1053
2006-05-16 14:35:00,17.48,17.55,17.48,17.53,81557.67817781043,6.0847,6.1091,6.0847,6.1021,81557.6782
2006-05-16 14:40:00,17.53,17.54,17.52,17.54,151359.29463629684,6.1021,6.1056,6.0987,6.1056,151359.2946
2006-05-16 14:45:00,17.54,17.55,17.5,17.52,136174.38158216997,6.1056,6.1091,6.0917,6.0987,136174.3816
2006-05-16 14:50:00,17.5,17.5,17.45,17.48,98457.01689933872,6.0917,6.0917,6.0743,6.0847,98457.0169
2006-05-16 14:55:00,17.48,17.48,17.41,17.43,44697.52632867989,6.0847,6.0847,6.0604,6.0673,44697.5263
2006-05-16 15:00:00,17.43,17.45,17.43,17.44,104090.1298065148,6.0673,6.0743,6.0673,6.0708,104090.1298
2006-05-16 15:05:00,17.43,17.45,17.43,17.45,162870.43840313493,6.0673,6.0743,6.0673,6.0743,162870.4384
2006-05-16 15:10:00,17.45,17.46,17.41,17.41,107274.06318883171,6.0743,6.0778,6.0604,6.0604,107274.0632
2006-05-16 15:15:00,17.43,17.44,17.41,17.43,96252.75532696546,6.0673,6.0708,6.0604,6.0673,96252.7553
2006-05-16 15:20:00,17.43,17.43,17.41,17.42,105559.63752143033,6.0673,6.0673,6.0604,6.0638,105559.6375
2006-05-16 15:25:00,17.42,17.43,17.42,17.43,79598.3345579231,6.0638,6.0673,6.0638,6.0673,79598.3346
2006-05-16 15:30:00,17.43,17.47,17.43,17.46,80700.46534410972,6.0673,6.0812,6.0673,6.0778,80700.4653
2006-05-16 15:35:00,17.46,17.48,17.44,17.45,76781.77810433504,6.0778,6.0847,6.0708,6.0743,76781.7781
2006-05-16 15:40:00,17.45,17.46,17.44,17.45,118907.6659319128,6.0743,6.0778,6.0708,6.0743,118907.6659
2006-05-16 15:45:00,17.45,17.46,17.43,17.43,82292.43203526818,6.0743,6.0778,6.0673,6.0673,82292.432
2006-05-16 15:50:00,17.44,17.44,17.4,17.43,159564.04604457505,6.0708,6.0708,6.0569,6.0673,159564.046
2006-05-16 15:55:00,17.43,17.45,17.43,17.43,132378.15331863824,6.0673,6.0743,6.0673,6.0673,132378.1533
2006-05-17 09:30:00,17.35,17.35,17.35,17.35,59392.60347783492,6.0395,6.0395,6.0395,6.0395,59392.6035
2006-05-17 09:35:00,17.35,17.53,17.34,17.48,143889.29708547634,6.0395,6.1021,6.036,6.0847,143889.2971
2006-05-17 09:40:00,17.48,17.48,17.33,17.36,120622.09159931424,6.0847,6.0847,6.0325,6.043,120622.0916
2006-05-17 09:45:00,17.35,17.38,17.34,17.34,47024.2468772961,6.0395,6.0499,6.036,6.036,47024.2469
2006-05-17 09:50:00,17.34,17.41,17.32,17.36,40044.08523144746,6.036,6.0604,6.029,6.043,40044.0852
2006-05-17 09:55:00,17.37,17.39,17.34,17.39,43717.85451873622,6.0464,6.0534,6.036,6.0534,43717.8545
2006-05-17 10:00:00,17.39,17.39,17.35,17.39,88048.00391868723,6.0534,6.0534,6.0395,6.0534,88048.0039
2006-05-17 10:05:00,17.39,17.4,17.33,17.34,114499.14278716627,6.0534,6.0569,6.0325,6.036,114499.1428
2006-05-17 10:10:00,17.35,17.39,17.3,17.32,60862.11119275042,6.0395,6.0534,6.0221,6.029,60862.1112
2006-05-17 10:15:00,17.33,17.39,17.3,17.36,71760.96007837374,6.0325,6.0534,6.0221,6.043,71760.9601
2006-05-17 10:20:00,17.38,17.38,17.29,17.31,48738.672544697525,6.0499,6.0499,6.0186,6.0256,48738.6725
2006-05-17 10:25:00,17.34,17.36,17.32,17.34,40901.29806514817,6.036,6.043,6.029,6.036,40901.2981
2006-05-17 10:30:00,17.34,17.39,17.32,17.35,104090.1298065148,6.036,6.0534,6.029,6.0395,104090.1298
2006-05-17 10:35:00,17.34,17.34,17.23,17.24,66127.84717119765,6.036,6.036,5.9977,6.0012,66127.8472
2006-05-17 10:40:00,17.24,17.31,17.23,17.31,123561.10702914523,6.0012,6.0256,5.9977,6.0256,123561.107
2006-05-17 10:45:00,17.31,17.34,17.3,17.34,33308.84153808474,6.0256,6.036,6.0221,6.036,33308.8415
2006-05-17 10:50:00,17.34,17.38,17.33,17.38,64658.33945628214,6.036,6.0499,6.0325,6.0499,64658.3395
2006-05-17 10:55:00,17.38,17.39,17.33,17.33,66740.14205241244,6.0499,6.0534,6.0325,6.0325,66740.1421
2006-05-17 11:00:00,17.34,17.36,17.3,17.3,86333.57825128581,6.036,6.043,6.0221,6.0221,86333.5783
2006-05-17 11:05:00,17.3,17.31,17.27,17.29,77149.15503306391,6.0221,6.0256,6.0116,6.0186,77149.155
2006-05-17 11:10:00,17.29,17.3,17.25,17.25,73720.30369826108,6.0186,6.0221,6.0047,6.0047,73720.3037
2006-05-17 11:15:00,17.25,17.29,17.24,17.26,59515.06245407788,6.0047,6.0186,6.0012,6.0081,59515.0625
2006-05-17 11:20:00,17.26,17.26,17.21,17.21,69434.23952975753,6.0081,6.0081,5.9907,5.9907,69434.2395
2006-05-17 11:25:00,17.22,17.25,17.15,17.16,88415.3808474161,5.9942,6.0047,5.9699,5.9733,88415.3808
2006-05-17 11:30:00,17.16,17.16,17.09,17.15,149889.78692138134,5.9733,5.9733,5.949,5.9699,149889.7869
2006-05-17 11:35:00,17.14,17.17,17.12,17.16,144256.67401420523,5.9664,5.9768,5.9594,5.9733,144256.674
2006-05-17 11:40:00,17.17,17.2,17.16,17.17,70781.28826843007,5.9768,5.9873,5.9733,5.9768,70781.2883
2006-05-17 11:45:00,17.18,17.21,17.16,17.16,45554.7391623806,5.9803,5.9907,5.9733,5.9733,45554.7392
2006-05-17 11:50:00,17.17,17.17,17.16,17.16,67597.35488611314,5.9768,5.9768,5.9733,5.9733,67597.3549
2006-05-17 11:55:00,17.16,17.17,17.16,17.16,46779.32892481019,5.9733,5.9768,5.9733,5.9733,46779.3289
2006-05-17 12:00:00,17.16,17.2,17.16,17.18,49350.96742591231,5.9733,5.9873,5.9733,5.9803,49350.9674
2006-05-17 12:05:00,17.18,17.2,17.16,17.17,41880.96987509184,5.9803,5.9873,5.9733,5.9768,41880.9699
2006-05-17 12:10:00,17.18,17.19,17.16,17.18,28655.400440852314,5.9803,5.9838,5.9733,5.9803,28655.4004
2006-05-17 12:15:00,17.18,17.19,17.16,17.16,40901.29806514817,5.9803,5.9838,5.9733,5.9733,40901.2981
2006-05-17 12:20:00,17.18,17.21,17.16,17.21,29267.695322067106,5.9803,5.9907,5.9733,5.9907,29267.6953
2006-05-17 12:25:00,17.2,17.2,17.16,17.18,40166.54420769042,5.9873,5.9873,5.9733,5.9803,40166.5442
2006-05-17 12:30:00,17.17,17.21,17.16,17.18,49718.3443546412,5.9768,5.9907,5.9733,5.9803,49718.3444
2006-05-17 12:35:00,17.19,17.22,17.18,17.19,24491.79524859172,5.9838,5.9942,5.9803,5.9838,24491.7952
2006-05-17 12:40:00,17.2,17.21,17.19,17.2,25716.385011021302,5.9873,5.9907,5.9838,5.9873,25716.385
2006-05-17 12:45:00,17.2,17.21,17.16,17.16,75067.35243693362,5.9873,5.9907,5.9733,5.9733,75067.3524
2006-05-17 12:50:00,17.16,17.19,17.16,17.18,147073.23046779327,5.9733,5.9838,5.9733,5.9803,147073.2305
2006-05-17 12:55:00,17.18,17.19,17.15,17.19,33431.3005143277,5.9803,5.9838,5.9699,5.9838,33431.3005
2006-05-17 13:00:00,17.19,17.21,17.16,17.16,27063.43374969385,5.9838,5.9907,5.9733,5.9733,27063.4337
2006-05-17 13:05:00,17.16,17.17,17.15,17.16,49718.3443546412,5.9733,5.9768,5.9699,5.9733,49718.3444
2006-05-17 13:10:00,17.16,17.16,17.12,17.13,57310.80088170463,5.9733,5.9733,5.9594,5.9629,57310.8009
2006-05-17 13:15:00,17.12,17.13,17.09,17.11,56698.50600048983,5.9594,5.9629,5.949,5.9559,56698.506
2006-05-17 13:20:00,17.11,17.13,17.1,17.12,82414.89101151114,5.9559,5.9629,5.9525,5.9594,82414.891
2006-05-17 13:25:00,17.11,17.12,17.02,17.03,166911.58461915256,5.9559,5.9594,5.9246,5.9281,166911.5846
2006-05-17 13:30:00,17.03,17.07,17.01,17.03,103110.45799657116,5.9281,5.942,5.9211,5.9281,103110.458
2006-05-17 13:35:00,17.05,17.08,17.03,17.08,30859.662013225567,5.935,5.9455,5.9281,5.9455,30859.662
2006-05-17 13:40:00,17.08,17.08,17.04,17.06,29512.613274553023,5.9455,5.9455,5.9316,5.9385,29512.6133
2006-05-17 13:45:00,17.07,17.08,17.03,17.05,45799.65711486652,5.942,5.9455,5.9281,5.935,45799.6571
2006-05-17 13:50:00,17.04,17.1,17.04,17.09,44697.52632867989,5.9316,5.9525,5.9316,5.949,44697.5263
2006-05-17 13:55:00,17.09,17.1,17.05,17.06,35268.185157972075,5.949,5.9525,5.935,5.9385,35268.1852
2006-05-17 14:00:00,17.07,17.07,17.02,17.02,47391.62380602498,5.942,5.942,5.9246,5.9246,47391.6238
2006-05-17 14:05:00,17.03,17.08,17.03,17.05,31594.41587068332,5.9281,5.9455,5.9281,5.935,31594.4159
2006-05-17 14:10:00,17.04,17.08,17.03,17.06,49963.26230712711,5.9316,5.9455,5.9281,5.9385,49963.2623
2006-05-17 14:15:00,17.06,17.07,17.03,17.03,57310.80088170463,5.9385,5.942,5.9281,5.9281,57310.8009
2006-05-17 14:20:00,17.03,17.09,17.03,17.06,91721.773205976,5.9281,5.949,5.9281,5.9385,91721.7732
2006-05-17 14:25:00,17.06,17.08,17.04,17.07,26206.22091599314,5.9385,5.9455,5.9316,5.942,26206.2209
2006-05-17 14:30:00,17.07,17.08,17.03,17.06,42370.80578006368,5.942,5.9455,5.9281,5.9385,42370.8058
2006-05-17 14:35:00,17.04,17.07,17.01,17.06,101518.49130541268,5.9316,5.942,5.9211,5.9385,101518.4913
2006-05-17 14:40:00,17.05,17.06,17.02,17.03,41391.133970120005,5.935,5.9385,5.9246,5.9281,41391.134
2006-05-17 14:45:00,17.03,17.03,16.99,16.99,45799.65711486652,5.9281,5.9281,5.9142,5.9142,45799.6571
2006-05-17 14:50:00,17.0,17.03,16.99,16.99,123561.10702914523,5.9176,5.9281,5.9142,5.9142,123561.107
2006-05-17 14:55:00,16.99,17.06,16.99,17.03,48003.91868723977,5.9142,5.9385,5.9142,5.9281,48003.9187
2006-05-17 15:00:00,17.06,17.12,17.03,17.12,84741.61156012735,5.9385,5.9594,5.9281,5.9594,84741.6116
2006-05-17 15:05:00,17.12,17.12,17.07,17.11,64780.7984325251,5.9594,5.9594,5.942,5.9559,64780.7984
2006-05-17 15:10:00,17.09,17.13,17.06,17.13,82169.97305902521,5.949,5.9629,5.9385,5.9629,82169.9731
2006-05-17 15:15:00,17.13,17.15,17.07,17.11,66005.38819495469,5.9629,5.9699,5.942,5.9559,66005.3882
2006-05-17 15:20:00,17.12,17.12,17.07,17.08,39921.6262552045,5.9594,5.9594,5.942,5.9455,39921.6263
2006-05-17 15:25:00,17.08,17.12,17.06,17.11,49473.42640215527,5.9455,5.9594,5.9385,5.9559,49473.4264
2006-05-17 15:30:00,17.11,17.16,17.1,17.16,109355.86578496204,5.9559,5.9733,5.9525,5.9733,109355.8658
2006-05-17 15:35:00,17.16,17.16,17.13,17.16,117193.24026451138,5.9733,5.9733,5.9629,5.9733,117193.2403
2006-05-17 15:40:00,17.14,17.16,17.12,17.15,59270.14450159196,5.9664,5.9733,5.9594,5.9699,59270.1445
2006-05-17 15:45:00,17.15,17.16,17.08,17.09,112907.17609600782,5.9699,5.9733,5.9455,5.949,112907.1761
2006-05-17 15:50:00,17.09,17.09,17.05,17.05,96375.2143032084,5.949,5.949,5.935,5.935,96375.2143
2006-05-17 15:55:00,17.06,17.08,17.04,17.06,132010.77638990938,5.9385,5.9455,5.9316,5.9385,132010.7764
2006-05-18 09:30:00,17.05,17.3,17.03,17.28,75189.81141317658,5.935,6.0221,5.9281,6.0151,75189.8114
2006-05-18 09:35:00,17.29,17.48,17.28,17.48,172422.23855008572,6.0186,6.0847,6.0151,6.0847,172422.2386
2006-05-18 09:40:00,17.48,17.56,17.34,17.35,121969.14033798676,6.0847,6.1126,6.036,6.0395,121969.1403
2006-05-18 09:45:00,17.38,17.39,17.34,17.35,53024.73671320108,6.0499,6.0534,6.036,6.0395,53024.7367
2006-05-18 09:50:00,17.34,17.35,17.25,17.25,72495.71393583149,6.036,6.0395,6.0047,6.0047,72495.7139
2006-05-18 09:55:00,17.25,17.3,17.23,17.25,79475.87558168013,6.0047,6.0221,5.9977,6.0047,79475.8756
2006-05-18 10:00:00,17.26,17.31,17.25,17.26,58535.39064413421,6.0081,6.0256,6.0047,6.0081,58535.3906
2006-05-18 10:05:00,17.26,17.26,17.21,17.22,32574.087680626988,6.0081,6.0081,5.9907,5.9942,32574.0877
2006-05-18 10:10:00,17.22,17.25,17.22,17.22,27553.269654665684,5.9942,6.0047,5.9942,5.9942,27553.2697
2006-05-18 10:15:00,17.23,17.24,17.19,17.22,18858.682341415624,5.9977,6.0012,5.9838,5.9942,18858.6823
2006-05-18 10:20:00,17.22,17.22,17.2,17.2,35145.726181729115,5.9942,5.9942,5.9873,5.9873,35145.7262
2006-05-18 10:25:00,17.19,17.2,17.15,17.18,32696.546656869945,5.9838,5.9873,5.9699,5.9803,32696.5467
2006-05-18 10:30:00,17.17,17.17,17.12,17.15,162992.8973793779,5.9768,5.9768,5.9594,5.9699,162992.8974
2006-05-18 10:35:00,17.16,17.16,17.11,17.15,155155.52289982856,5.9733,5.9733,5.9559,5.9699,155155.5229
2006-05-18 10:40:00,17.16,17.16,17.09,17.14,99436.6887092824,5.9733,5.9733,5.949,5.9664,99436.6887
2006-05-18 10:45:00,17.14,17.19,17.13,17.18,63556.20867009551,5.9664,5.9838,5.9629,5.9803,63556.2087
2006-05-18 10:50:00,17.18,17.22,17.15,17.21,100906.19642419789,5.9803,5.9942,5.9699,5.9907,100906.1964
2006-05-18 10:55:00,17.21,17.21,17.16,17.16,22165.074699975507,5.9907,5.9907,5.9733,5.9733,22165.0747
2006-05-18 11:00:00,17.16,17.25,17.16,17.24,58535.39064413421,5.9733,6.0047,5.9733,6.0012,58535.3906
2006-05-18 11:05:00,17.23,17.25,17.21,17.22,78373.7447954935,5.9977,6.0047,5.9907,5.9942,78373.7448
2006-05-18 11:10:00,17.22,17.24,17.15,17.16,38329.65956404605,5.9942,6.0012,5.9699,5.9733,38329.6596
2006-05-18 11:15:00,17.16,17.21,17.16,17.21,47636.541758510895,5.9733,5.9907,5.9733,5.9907,47636.5418
2006-05-18 11:20:00,17.2,17.21,17.12,17.12,96620.13225569432,5.9873,5.9907,5.9594,5.9594,96620.1323
2006-05-18 11:25:00,17.12,17.15,17.11,17.12,162135.68454567718,5.9594,5.9699,5.9559,5.9594,162135.6845
2006-05-18 11:30:00,17.12,17.14,17.09,17.13,42860.64168503551,5.9594,5.9664,5.949,5.9629,42860.6417
2006-05-18 11:35:00,17.14,17.15,17.12,17.13,63066.37276512368,5.9664,5.9699,5.9594,5.9629,63066.3728
2006-05-18 11:40:00,17.13,17.15,17.09,17.14,71393.58314964487,5.9629,5.9699,5.949,5.9664,71393.5831
2006-05-18 11:45:00,17.14,17.16,17.14,17.16,104947.34264021552,5.9664,5.9733,5.9664,5.9733,104947.3426
2006-05-18 11:50:00,17.16,17.16,17.12,17.13,74944.89346069067,5.9733,5.9733,5.9594,5.9629,74944.8935
2006-05-18 11:55:00,17.13,17.16,17.12,17.15,94538.32965956404,5.9629,5.9733,5.9594,5.9699,94538.3297
2006-05-18 12:00:00,17.15,17.16,17.11,17.12,41023.75704139113,5.9699,5.9733,5.9559,5.9594,41023.757
2006-05-18 12:05:00,17.12,17.14,17.11,17.12,32696.546656869945,5.9594,5.9664,5.9559,5.9594,32696.5467
2006-05-18 12:10:00,17.12,17.12,17.11,17.11,37472.446730345335,5.9594,5.9594,5.9559,5.9559,37472.4467
2006-05-18 12:15:00,17.11,17.12,17.09,17.09,44697.52632867989,5.9559,5.9594,5.949,5.949,44697.5263
2006-05-18 12:20:00,17.1,17.14,17.08,17.12,45064.90325740876,5.9525,5.9664,5.9455,5.9594,45064.9033
2006-05-18 12:25:00,17.12,17.15,17.12,17.14,42370.80578006368,5.9594,5.9699,5.9594,5.9664,42370.8058
2006-05-18 12:30:00,17.14,17.16,17.13,17.15,72495.71393583149,5.9664,5.9733,5.9629,5.9699,72495.7139
2006-05-18 12:35:00,17.14,17.16,17.14,17.14,69924.07543472936,5.9664,5.9733,5.9664,5.9664,69924.0754
2006-05-18 12:40:00,17.15,17.17,17.15,17.15,47146.70585353906,5.9699,5.9768,5.9699,5.9699,47146.7059
2006-05-18 12:45:00,17.16,17.18,17.16,17.18,15429.831006612783,5.9733,5.9803,5.9733,5.9803,15429.831
2006-05-18 12:50:00,17.17,17.17,17.15,17.16,26083.76193975018,5.9768,5.9768,5.9699,5.9733,26083.7619
2006-05-18 12:55:00,17.16,17.16,17.15,17.16,48248.83663972569,5.9733,5.9733,5.9699,5.9733,48248.8366
2006-05-18 13:00:00,17.16,17.18,17.16,17.18,80088.17046289492,5.9733,5.9803,5.9733,5.9803,80088.1705
2006-05-18 13:05:00,17.18,17.19,17.17,17.18,55841.29316678912,5.9803,5.9838,5.9768,5.9803,55841.2932
2006-05-18 13:10:00,17.18,17.19,17.16,17.16,47146.70585353906,5.9803,5.9838,5.9733,5.9733,47146.7059
2006-05-18 13:15:00,17.16,17.17,17.14,17.15,89517.51163360274,5.9733,5.9768,5.9664,5.9699,89517.5116
2006-05-18 13:20:00,17.15,17.16,17.14,17.14,91966.69115846192,5.9699,5.9733,5.9664,5.9664,91966.6912
2006-05-18 13:25:00,17.15,17.15,17.13,17.15,59637.52143032084,5.9699,5.9699,5.9629,5.9699,59637.5214
2006-05-18 13:30:00,17.15,17.15,17.09,17.11,37962.28263531717,5.9699,5.9699,5.949,5.9559,37962.2826
2006-05-18 13:35:00,17.11,17.12,17.1,17.11,97109.96816066618,5.9559,5.9594,5.9525,5.9559,97109.9682
2006-05-18 13:40:00,17.11,17.12,17.06,17.06,155277.9818760715,5.9559,5.9594,5.9385,5.9385,155277.9819
2006-05-18 13:45:00,17.06,17.09,17.06,17.07,56820.9649767328,5.9385,5.949,5.9385,5.942,56820.965
2006-05-18 13:50:00,17.06,17.07,17.04,17.06,51677.687974528526,5.9385,5.942,5.9316,5.9385,51677.688
2006-05-18 13:55:00,17.06,17.08,17.04,17.07,82292.43203526818,5.9385,5.9455,5.9316,5.942,82292.432
2006-05-18 14:00:00,17.07,17.07,17.01,17.02,72985.54984080333,5.942,5.942,5.9211,5.9246,72985.5498
2006-05-18 14:05:00,17.02,17.02,16.99,16.99,50820.47514082782,5.9246,5.9246,5.9142,5.9142,50820.4751
2006-05-18 14:10:00,16.99,17.05,16.98,17.03,108743.57090374724,5.9142,5.935,5.9107,5.9281,108743.5709
2006-05-18 14:15:00,17.02,17.03,17.01,17.03,102743.08106784229,5.9246,5.9281,5.9211,5.9281,102743.0811
2006-05-18 14:20:00,17.03,17.05,17.03,17.03,57678.1778104335,5.9281,5.935,5.9281,5.9281,57678.1778
2006-05-18 14:25:00,17.04,17.04,17.01,17.01,37962.28263531717,5.9316,5.9316,5.9211,5.9211,37962.2826
2006-05-18 14:30:00,17.01,17.03,17.01,17.03,33063.92358559882,5.9211,5.9281,5.9211,5.9281,33063.9236
2006-05-18 14:35:00,17.03,17.06,17.03,17.06,58902.767572863086,5.9281,5.9385,5.9281,5.9385,58902.7676
2006-05-18 14:40:00,17.07,17.08,17.03,17.04,59025.226549106046,5.942,5.9455,5.9281,5.9316,59025.2265
2006-05-18 14:45:00,17.03,17.08,17.03,17.08,67719.81386235611,5.9281,5.9455,5.9281,5.9455,67719.8139
2006-05-18 14:50:00,17.08,17.09,17.05,17.08,29267.695322067106,5.9455,5.949,5.935,5.9455,29267.6953
2006-05-18 14:55:00,17.08,17.08,17.04,17.07,87313.25006122948,5.9455,5.9455,5.9316,5.942,87313.2501
2006-05-18 15:00:00,17.06,17.08,17.03,17.03,54494.24442811657,5.9385,5.9455,5.9281,5.9281,54494.2444
2006-05-18 15:05:00,17.03,17.06,17.02,17.02,60984.570168993385,5.9281,5.9385,5.9246,5.9246,60984.5702
2006-05-18 15:10:00,17.03,17.03,17.01,17.02,38452.118540289,5.9281,5.9281,5.9211,5.9246,38452.1185
2006-05-18 15:15:00,17.02,17.03,16.99,17.0,45799.65711486652,5.9246,5.9281,5.9142,5.9176,45799.6571
2006-05-18 15:20:00,17.01,17.02,16.95,16.95,101151.1143766838,5.9211,5.9246,5.9002,5.9002,101151.1144
2006-05-18 15:25:00,16.95,16.95,16.9,16.9,137766.34827332842,5.9002,5.9002,5.8828,5.8828,137766.3483
2006-05-18 15:30:00,16.9,16.93,16.89,16.92,75679.64731814842,5.8828,5.8933,5.8794,5.8898,75679.6473
2006-05-18 15:35:00,16.92,16.94,16.9,16.9,102130.78618662748,5.8898,5.8968,5.8828,5.8828,102130.7862
2006-05-18 15:40:00,16.9,16.91,16.83,16.85,74455.05755571883,5.8828,5.8863,5.8585,5.8654,74455.0576
2006-05-18 15:45:00,16.85,16.9,16.85,16.87,144379.13299044818,5.8654,5.8828,5.8654,5.8724,144379.133
2006-05-18 15:50:00,16.86,16.88,16.84,16.84,115356.355620867,5.8689,5.8759,5.8619,5.8619,115356.3556
2006-05-18 15:55:00,16.85,16.9,16.81,16.9,311045.79965711484,5.8654,5.8828,5.8515,5.8828,311045.7997
2006-05-19 09:30:00,16.9,16.91,16.78,16.86,427994.1219691403,5.8828,5.8863,5.8411,5.8689,427994.122
2006-05-19 09:35:00,16.89,16.9,16.78,16.87,45064.90325740876,5.8794,5.8828,5.8411,5.8724,45064.9033
2006-05-19 09:40:00,16.86,16.92,16.83,16.91,47391.62380602498,5.8689,5.8898,5.8585,5.8863,47391.6238
2006-05-19 09:45:00,16.91,16.94,16.87,16.93,70168.99338721528,5.8863,5.8968,5.8724,5.8933,70168.9934
2006-05-19 09:50:00,16.93,17.01,16.91,16.99,73597.84472201811,5.8933,5.9211,5.8863,5.9142,73597.8447
2006-05-19 09:55:00,16.99,17.02,16.95,17.0,44819.98530492285,5.9142,5.9246,5.9002,5.9176,44819.9853
2006-05-19 10:00:00,16.99,17.0,16.94,16.96,56331.12907176096,5.9142,5.9176,5.8968,5.9037,56331.1291
2006-05-19 10:05:00,16.96,16.99,16.93,16.96,112172.42223855008,5.9037,5.9142,5.8933,5.9037,112172.4222
2006-05-19 10:10:00,16.95,16.96,16.94,16.94,51555.22899828557,5.9002,5.9037,5.8968,5.8968,51555.229
2006-05-19 10:15:00,16.94,16.96,16.94,16.94,57555.71883419054,5.8968,5.9037,5.8968,5.8968,57555.7188
2006-05-19 10:20:00,16.94,16.94,16.84,16.84,51800.14695077149,5.8968,5.8968,5.8619,5.8619,51800.147
2006-05-19 10:25:00,16.85,16.87,16.81,16.86,71393.58314964487,5.8654,5.8724,5.8515,5.8689,71393.5831
2006-05-19 10:30:00,16.86,16.9,16.85,16.88,55596.3752143032,5.8689,5.8828,5.8654,5.8759,55596.3752
2006-05-19 10:35:00,16.88,16.88,16.79,16.79,63801.12662258143,5.8759,5.8759,5.8445,5.8445,63801.1266
2006-05-19 10:40:00,16.81,16.81,16.77,16.78,56698.50600048983,5.8515,5.8515,5.8376,5.8411,56698.506
2006-05-19 10:45:00,16.78,16.81,16.77,16.81,126500.12245897624,5.8411,5.8515,5.8376,5.8515,126500.1225
2006-05-19 10:50:00,16.81,16.86,16.77,16.81,52412.44183198628,5.8515,5.8689,5.8376,5.8515,52412.4418
2006-05-19 10:55:00,16.81,16.83,16.79,16.82,58045.55473916238,5.8515,5.8585,5.8445,5.855,58045.5547
2006-05-19 11:00:00,16.83,16.83,16.77,16.77,60372.27528777859,5.8585,5.8585,5.8376,5.8376,60372.2753
2006-05-19 11:05:00,16.78,16.78,16.71,16.72,75189.81141317658,5.8411,5.8411,5.8167,5.8202,75189.8114
2006-05-19 11:10:00,16.71,16.72,16.59,16.62,131276.0225324516,5.8167,5.8202,5.7749,5.7854,131276.0225
2006-05-19 11:15:00,16.62,16.67,16.59,16.64,107151.60421258878,5.7854,5.8028,5.7749,5.7923,107151.6042
2006-05-19 11:20:00,16.63,16.74,16.63,16.72,104212.58878275775,5.7888,5.8271,5.7888,5.8202,104212.5888
2006-05-19 11:25:00,16.72,16.79,16.7,16.77,100906.19642419789,5.8202,5.8445,5.8132,5.8376,100906.1964
2006-05-19 11:30:00,16.77,16.81,16.76,16.76,54984.08033308841,5.8376,5.8515,5.8341,5.8341,54984.0803
2006-05-19 11:35:00,16.76,16.81,16.74,16.77,137398.97134459956,5.8341,5.8515,5.8271,5.8376,137398.9713
2006-05-19 11:40:00,16.76,16.8,16.74,16.76,42615.7237325496,5.8341,5.848,5.8271,5.8341,42615.7237
2006-05-19 11:45:00,16.76,16.8,16.75,16.77,28532.94146460936,5.8341,5.848,5.8306,5.8376,28532.9415
2006-05-19 11:50:00,16.78,16.81,16.77,16.79,53514.57261817291,5.8411,5.8515,5.8376,5.8445,53514.5726
2006-05-19 11:55:00,16.81,16.81,16.78,16.81,48861.13152094048,5.8515,5.8515,5.8411,5.8515,48861.1315
2006-05-19 12:00:00,16.81,16.84,16.78,16.84,77149.15503306391,5.8515,5.8619,5.8411,5.8619,77149.155
2006-05-19 12:05:00,16.84,16.85,16.8,16.84,54249.32647563066,5.8619,5.8654,5.848,5.8619,54249.3265
2006-05-19 12:10:00,16.85,16.89,16.81,16.86,80822.92432035267,5.8654,5.8794,5.8515,5.8689,80822.9243
2006-05-19 12:15:00,16.87,16.87,16.85,16.86,27430.810678422728,5.8724,5.8724,5.8654,5.8689,27430.8107
2006-05-19 12:20:00,16.85,16.85,16.84,16.84,21062.94391378888,5.8654,5.8654,5.8619,5.8619,21062.9439
2006-05-19 12:25:00,16.84,16.85,16.81,16.84,31471.95689444036,5.8619,5.8654,5.8515,5.8619,31471.9569
2006-05-19 12:30:00,16.84,16.9,16.83,16.9,65393.09331373989,5.8619,5.8828,5.8585,5.8828,65393.0933
2006-05-19 12:35:00,16.9,17.05,16.89,17.04,94170.95273083515,5.8828,5.935,5.8794,5.9316,94170.9527
2006-05-19 12:40:00,17.05,17.07,17.01,17.07,59270.14450159196,5.935,5.942,5.9211,5.942,59270.1445
2006-05-19 12:45:00,17.08,17.11,17.01,17.02,206955.66985060004,5.9455,5.9559,5.9211,5.9246,206955.6699
2006-05-19 12:50:00,17.03,17.03,16.96,17.03,115723.73254959588,5.9281,5.9281,5.9037,5.9281,115723.7325
2006-05-19 12:55:00,17.03,17.04,16.98,17.0,112417.340191036,5.9281,5.9316,5.9107,5.9176,112417.3402
2006-05-19 13:00:00,17.0,17.03,16.99,17.02,53392.11364192995,5.9176,5.9281,5.9142,5.9246,53392.1136
2006-05-19 13:05:00,17.02,17.03,16.99,17.02,87068.33210874356,5.9246,5.9281,5.9142,5.9246,87068.3321
2006-05-19 13:10:00,17.03,17.03,17.0,17.03,41268.67499387705,5.9281,5.9281,5.9176,5.9281,41268.675
2006-05-19 13:15:00,17.03,17.08,17.0,17.05,98457.01689933872,5.9281,5.9455,5.9176,5.935,98457.0169
2006-05-19 13:20:00,17.06,17.13,17.05,17.13,171565.025716385,5.9385,5.9629,5.935,5.9629,171565.0257
2006-05-19 13:25:00,17.13,17.13,17.07,17.08,104702.4246877296,5.9629,5.9629,5.942,5.9455,104702.4247
2006-05-19 13:30:00,17.09,17.09,17.03,17.03,71760.96007837374,5.949,5.949,5.9281,5.9281,71760.9601
2006-05-19 13:35:00,17.03,17.06,17.03,17.04,37839.82365907421,5.9281,5.9385,5.9281,5.9316,37839.8237
2006-05-19 13:40:00,17.06,17.09,17.06,17.08,48493.7545922116,5.9385,5.949,5.9385,5.9455,48493.7546
2006-05-19 13:45:00,17.09,17.11,17.08,17.09,75434.7293656625,5.949,5.9559,5.9455,5.949,75434.7294
2006-05-19 13:50:00,17.09,17.12,17.08,17.09,78373.7447954935,5.949,5.9594,5.9455,5.949,78373.7448
2006-05-19 13:55:00,17.09,17.09,17.03,17.08,90987.01934851824,5.949,5.949,5.9281,5.9455,90987.0193
2006-05-19 14:00:00,17.07,17.09,17.05,17.05,55106.53930933137,5.942,5.949,5.935,5.935,55106.5393
2006-05-19 14:05:00,17.06,17.11,17.06,17.11,45309.82120989468,5.9385,5.9559,5.9385,5.9559,45309.8212
2006-05-19 14:10:00,17.08,17.09,17.05,17.08,68087.19079108498,5.9455,5.949,5.935,5.9455,68087.1908
2006-05-19 14:15:00,17.07,17.08,17.03,17.03,32084.25177565516,5.942,5.9455,5.9281,5.9281,32084.2518
2006-05-19 14:20:00,17.03,17.1,17.03,17.08,40166.54420769042,5.9281,5.9525,5.9281,5.9455,40166.5442
2006-05-19 14:25:00,17.08,17.1,17.07,17.09,21552.779818760715,5.9455,5.9525,5.942,5.949,21552.7798
2006-05-19 14:30:00,17.09,17.11,17.04,17.05,28777.85941709527,5.949,5.9559,5.9316,5.935,28777.8594
2006-05-19 14:35:00,17.05,17.12,17.05,17.1,64168.50355131031,5.935,5.9594,5.935,5.9525,64168.5036
2006-05-19 14:40:00,17.1,17.12,17.08,17.12,27308.351702179767,5.9525,5.9594,5.9455,5.9594,27308.3517
2006-05-19 14:45:00,17.12,17.12,17.09,17.12,40166.54420769042,5.9594,5.9594,5.949,5.9594,40166.5442
2006-05-19 14:50:00,17.11,17.12,17.1,17.12,54616.703404359534,5.9559,5.9594,5.9525,5.9594,54616.7034
2006-05-19 14:55:00,17.14,17.14,17.1,17.11,93313.73989713444,5.9664,5.9664,5.9525,5.9559,93313.7399
2006-05-19 15:00:00,17.11,17.12,17.1,17.1,50575.5571883419,5.9559,5.9594,5.9525,5.9525,50575.5572
2006-05-19 15:05:00,17.11,17.11,17.06,17.06,151849.13054126868,5.9559,5.9559,5.9385,5.9385,151849.1305
2006-05-19 15:10:00,17.04,17.05,16.94,16.99,64658.33945628214,5.9316,5.935,5.8968,5.9142,64658.3395
2006-05-19 15:15:00,16.98,16.99,16.93,16.93,34288.513348028406,5.9107,5.9142,5.8933,5.8933,34288.5133
2006-05-19 15:20:00,16.94,16.96,16.93,16.94,52412.44183198628,5.8968,5.9037,5.8933,5.8968,52412.4418
2006-05-19 15:25:00,16.95,17.04,16.94,17.03,54739.162380602495,5.9002,5.9316,5.8968,5.9281,54739.1624
2006-05-19 15:30:00,17.03,17.04,16.99,17.02,85843.74234631399,5.9281,5.9316,5.9142,5.9246,85843.7423
2006-05-19 15:35:00,17.02,17.03,17.01,17.03,89884.88856233162,5.9246,5.9281,5.9211,5.9281,89884.8886
2006-05-19 15:40:00,17.03,17.07,17.03,17.06,56943.42395297575,5.9281,5.942,5.9281,5.9385,56943.424
2006-05-19 15:45:00,17.05,17.08,17.04,17.04,80455.5473916238,5.935,5.9455,5.9316,5.9316,80455.5474
2006-05-19 15:50:00,17.05,17.08,17.03,17.06,96130.2963507225,5.935,5.9455,5.9281,5.9385,96130.2964
2006-05-19 15:55:00,17.05,17.06,17.01,17.01,133602.74308106783,5.935,5.9385,5.9211,5.9211,133602.7431
2006-05-22 09:30:00,16.94,16.95,16.74,16.86,68087.19079108498,5.8968,5.9002,5.8271,5.8689,68087.1908
2006-05-22 09:35:00,16.86,16.94,16.79,16.8,82169.97305902521,5.8689,5.8968,5.8445,5.848,82169.9731
2006-05-22 09:40:00,16.8,16.81,16.64,16.65,93313.73989713444,5.848,5.8515,5.7923,5.7958,93313.7399
2006-05-22 09:45:00,16.66,16.69,16.55,16.57,79475.87558168013,5.7993,5.8097,5.761,5.768,79475.8756
2006-05-22 09:50:00,16.57,16.62,16.49,16.57,179402.40019593434,5.768,5.7854,5.7401,5.768,179402.4002
2006-05-22 09:55:00,16.55,16.62,16.51,16.6,211486.6519715895,5.761,5.7854,5.7471,5.7784,211486.652
2006-05-22 10:00:00,16.59,16.61,16.41,16.44,257041.3911339701,5.7749,5.7819,5.7123,5.7227,257041.3911
2006-05-22 10:05:00,16.45,16.58,16.44,16.58,86945.87313250061,5.7262,5.7714,5.7227,5.7714,86945.8731
2006-05-22 10:10:00,16.58,16.59,16.54,16.54,51800.14695077149,5.7714,5.7749,5.7575,5.7575,51800.147
2006-05-22 10:15:00,16.54,16.58,16.54,16.55,120622.09159931424,5.7575,5.7714,5.7575,5.761,120622.0916
2006-05-22 10:20:00,16.54,16.56,16.54,16.54,76291.94219936321,5.7575,5.7645,5.7575,5.7575,76291.9422
2006-05-22 10:25:00,16.54,16.6,16.5,16.59,164462.4050942934,5.7575,5.7784,5.7436,5.7749,164462.4051
2006-05-22 10:30:00,16.59,16.64,16.58,16.64,166299.28973793777,5.7749,5.7923,5.7714,5.7923,166299.2897
2006-05-22 10:35:00,16.64,16.68,16.63,16.63,136786.67646338476,5.7923,5.8063,5.7888,5.7888,136786.6765
2006-05-22 10:40:00,16.63,16.64,16.63,16.63,49595.88537839824,5.7888,5.7923,5.7888,5.7888,49595.8854
2006-05-22 10:45:00,16.63,16.64,16.6,16.62,86211.11927504286,5.7888,5.7923,5.7784,5.7854,86211.1193
2006-05-22 10:50:00,16.63,16.64,16.61,16.63,50208.18025961303,5.7888,5.7923,5.7819,5.7888,50208.1803
2006-05-22 10:55:00,16.63,16.66,16.62,16.62,99314.22973303942,5.7888,5.7993,5.7854,5.7854,99314.2297
2006-05-22 11:00:00,16.63,16.64,16.59,16.59,55841.29316678912,5.7888,5.7923,5.7749,5.7749,55841.2932
2006-05-22 11:05:00,16.59,16.6,16.55,16.59,115723.73254959588,5.7749,5.7784,5.761,5.7749,115723.7325
2006-05-22 11:10:00,16.59,16.59,16.51,16.54,110580.4555473916,5.7749,5.7749,5.7471,5.7575,110580.4555
2006-05-22 11:15:00,16.54,16.54,16.51,16.54,147930.443301494,5.7575,5.7575,5.7471,5.7575,147930.4433
2006-05-22 11:20:00,16.54,16.65,16.54,16.61,90497.1834435464,5.7575,5.7958,5.7575,5.7819,90497.1834
2006-05-22 11:25:00,16.61,16.62,16.58,16.61,53759.490570658825,5.7819,5.7854,5.7714,5.7819,53759.4906
2006-05-22 11:30:00,16.61,16.64,16.58,16.6,110335.5375949057,5.7819,5.7923,5.7714,5.7784,110335.5376
2006-05-22 11:35:00,16.6,16.66,16.58,16.61,69066.86260102865,5.7784,5.7993,5.7714,5.7819,69066.8626
2006-05-22 11:40:00,16.61,16.67,16.61,16.63,73108.00881704628,5.7819,5.8028,5.7819,5.7888,73108.0088
2006-05-22 11:45:00,16.63,16.68,16.63,16.64,91109.4783247612,5.7888,5.8063,5.7888,5.7923,91109.4783
2006-05-22 11:50:00,16.64,16.64,16.56,16.6,80455.5473916238,5.7923,5.7923,5.7645,5.7784,80455.5474
2006-05-22 11:55:00,16.6,16.67,16.58,16.66,121601.7634092579,5.7784,5.8028,5.7714,5.7993,121601.7634
2006-05-22 12:00:00,16.66,16.71,16.65,16.71,79108.49865295125,5.7993,5.8167,5.7958,5.8167,79108.4987
2006-05-22 12:05:00,16.71,16.8,16.71,16.78,97599.804065638,5.8167,5.848,5.8167,5.8411,97599.8041
2006-05-22 12:10:00,16.78,16.79,16.7,16.71,220915.9931422973,5.8411,5.8445,5.8132,5.8167,220915.9931
2006-05-22 12:15:00,16.71,16.76,16.69,16.72,108008.81704628948,5.8167,5.8341,5.8097,5.8202,108008.817
2006-05-22 12:20:00,16.73,16.76,16.69,16.7,42003.4288513348,5.8237,5.8341,5.8097,5.8132,42003.4289
2006-05-22 12:25:00,16.71,16.71,16.65,16.68,43595.39554249327,5.8167,5.8167,5.7958,5.8063,43595.3955
2006-05-22 12:30:00,16.67,16.76,16.67,16.69,77149.15503306391,5.8028,5.8341,5.8028,5.8097,77149.155
2006-05-22 12:35:00,16.68,16.69,16.65,16.66,42983.10066127847,5.8063,5.8097,5.7958,5.7993,42983.1007
2006-05-22 12:40:00,16.66,16.66,16.64,16.64,76047.02424687729,5.7993,5.7993,5.7923,5.7923,76047.0242
2006-05-22 12:45:00,16.64,16.67,16.63,16.66,39676.70830271859,5.7923,5.8028,5.7888,5.7993,39676.7083
2006-05-22 12:50:00,16.66,16.7,16.63,16.64,65882.92921871172,5.7993,5.8132,5.7888,5.7923,65882.9292
2006-05-22 12:55:00,16.65,16.7,16.62,16.69,62086.70095518001,5.7958,5.8132,5.7854,5.8097,62086.701
2006-05-22 13:00:00,16.69,16.69,16.63,16.66,50085.72128337007,5.8097,5.8097,5.7888,5.7993,50085.7213
2006-05-22 13:05:00,16.67,16.67,16.63,16.64,43228.01861376438,5.8028,5.8028,5.7888,5.7923,43228.0186
2006-05-22 13:10:00,16.64,16.67,16.64,16.64,31104.579965711484,5.7923,5.8028,5.7923,5.7923,31104.58
2006-05-22 13:15:00,16.64,16.65,16.61,16.62,32451.628704384028,5.7923,5.7958,5.7819,5.7854,32451.6287
2006-05-22 13:20:00,16.62,16.64,16.61,16.63,29512.613274553023,5.7854,5.7923,5.7819,5.7888,29512.6133
2006-05-22 13:25:00,16.63,16.66,16.63,16.64,24981.63115356356,5.7888,5.7993,5.7888,5.7923,24981.6312
2006-05-22 13:30:00,16.64,16.64,16.6,16.63,63801.12662258143,5.7923,5.7923,5.7784,5.7888,63801.1266
2006-05-22 13:35:00,16.63,16.64,16.59,16.6,20328.19005633113,5.7888,5.7923,5.7749,5.7784,20328.1901
2006-05-22 13:40:00,16.6,16.61,16.59,16.59,15307.372030369825,5.7784,5.7819,5.7749,5.7749,15307.372
2006-05-22 13:45:00,16.59,16.63,16.59,16.62,38452.118540289,5.7749,5.7888,5.7749,5.7854,38452.1185
2006-05-22 13:50:00,16.6,16.62,16.59,16.62,48371.29561596864,5.7784,5.7854,5.7749,5.7854,48371.2956
2006-05-22 13:55:00,16.62,16.63,16.59,16.6,38084.74161156012,5.7854,5.7888,5.7749,5.7784,38084.7416
2006-05-22 14:00:00,16.61,16.62,16.54,16.54,53269.65466568699,5.7819,5.7854,5.7575,5.7575,53269.6547
2006-05-22 14:05:00,16.54,16.63,16.54,16.63,70536.37031594415,5.7575,5.7888,5.7575,5.7888,70536.3703
2006-05-22 14:10:00,16.63,16.65,16.61,16.63,47881.45971099681,5.7888,5.7958,5.7819,5.7888,47881.4597
2006-05-22 14:15:00,16.64,16.72,16.63,16.71,143277.00220426155,5.7923,5.8202,5.7888,5.8167,143277.0022
2006-05-22 14:20:00,16.71,16.74,16.65,16.7,92089.15013470486,5.8167,5.8271,5.7958,5.8132,92089.1501
2006-05-22 14:25:00,16.7,16.83,16.69,16.83,83394.5628214548,5.8132,5.8585,5.8097,5.8585,83394.5628
2006-05-22 14:30:00,16.83,16.83,16.74,16.75,124050.94293411706,5.8585,5.8585,5.8271,5.8306,124050.9429
2006-05-22 14:35:00,16.75,16.82,16.74,16.81,71393.58314964487,5.8306,5.855,5.8271,5.8515,71393.5831
2006-05-22 14:40:00,16.8,16.81,16.75,16.78,51310.31104579965,5.848,5.8515,5.8306,5.8411,51310.311
2006-05-22 14:45:00,16.77,16.77,16.73,16.74,21430.320842517754,5.8376,5.8376,5.8237,5.8271,21430.3208
2006-05-22 14:50:00,16.74,16.81,16.74,16.76,63066.37276512368,5.8271,5.8515,5.8271,5.8341,63066.3728
2006-05-22 14:55:00,16.76,16.76,16.74,16.76,54494.24442811657,5.8341,5.8341,5.8271,5.8341,54494.2444
2006-05-22 15:00:00,16.75,16.76,16.74,16.76,30124.90815576781,5.8306,5.8341,5.8271,5.8341,30124.9082
2006-05-22 15:05:00,16.76,16.76,16.75,16.76,69556.69850600048,5.8341,5.8341,5.8306,5.8341,69556.6985
2006-05-22 15:10:00,16.76,16.83,16.76,16.81,60127.35733529268,5.8341,5.8585,5.8341,5.8515,60127.3573
2006-05-22 15:15:00,16.82,16.88,16.81,16.88,104947.34264021552,5.855,5.8759,5.8515,5.8759,104947.3426
2006-05-22 15:20:00,16.89,16.94,16.86,16.94,83639.48077394073,5.8794,5.8968,5.8689,5.8968,83639.4808
2006-05-22 15:25:00,16.94,16.98,16.94,16.95,62576.53686015184,5.8968,5.9107,5.8968,5.9002,62576.5369
2006-05-22 15:30:00,16.95,16.95,16.93,16.95,79353.41660543717,5.9002,5.9002,5.8933,5.9002,79353.4166
2006-05-22 15:35:00,16.95,16.96,16.95,16.96,50575.5571883419,5.9002,5.9037,5.9002,5.9037,50575.5572
2006-05-22 15:40:00,16.96,16.96,16.9,16.93,115233.89664462404,5.9037,5.9037,5.8828,5.8933,115233.8966
2006-05-22 15:45:00,16.91,16.95,16.9,16.95,85476.3654175851,5.8863,5.9002,5.8828,5.9002,85476.3654
2006-05-22 15:50:00,16.95,16.96,16.87,16.87,97599.804065638,5.9002,5.9037,5.8724,5.8724,97599.8041
2006-05-22 15:55:00,16.87,16.87,16.82,16.83,192505.5106539309,5.8724,5.8724,5.855,5.8585,192505.5107
2006-05-23 09:30:00,16.99,17.2,16.99,17.15,105069.80161645848,5.9142,5.9873,5.9142,5.9699,105069.8016
2006-05-23 09:35:00,17.18,17.24,17.05,17.21,118417.83002694097,5.9803,6.0012,5.935,5.9907,118417.83
2006-05-23 09:40:00,17.21,17.23,17.12,17.15,76169.48322312025,5.9907,5.9977,5.9594,5.9699,76169.4832
2006-05-23 09:45:00,17.15,17.24,17.15,17.2,68699.48567229978,5.9699,6.0012,5.9699,5.9873,68699.4857
2006-05-23 09:50:00,17.21,17.22,17.16,17.2,54861.621356845455,5.9907,5.9942,5.9733,5.9873,54861.6214
2006-05-23 09:55:00,17.21,17.21,17.13,17.17,48003.91868723977,5.9907,5.9907,5.9629,5.9768,48003.9187
2006-05-23 10:00:00,17.16,17.19,17.13,17.17,62086.70095518001,5.9733,5.9838,5.9629,5.9768,62086.701
2006-05-23 10:05:00,17.2,17.21,17.16,17.21,64535.88048003918,5.9873,5.9907,5.9733,5.9907,64535.8805
2006-05-23 10:10:00,17.22,17.29,17.22,17.27,81190.30124908155,5.9942,6.0186,5.9942,6.0116,81190.3012
2006-05-23 10:15:00,17.27,17.31,17.25,17.28,56453.58804800391,6.0116,6.0256,6.0047,6.0151,56453.588
2006-05-23 10:20:00,17.26,17.3,17.25,17.26,40166.54420769042,6.0081,6.0221,6.0047,6.0081,40166.5442
2006-05-23 10:25:00,17.26,17.27,17.17,17.21,49106.0494734264,6.0081,6.0116,5.9768,5.9907,49106.0495
2006-05-23 10:30:00,17.22,17.27,17.22,17.26,69189.3215772716,5.9942,6.0116,5.9942,6.0081,69189.3216
2006-05-23 10:35:00,17.25,17.26,17.21,17.22,69189.3215772716,6.0047,6.0081,5.9907,5.9942,69189.3216
2006-05-23 10:40:00,17.22,17.23,17.17,17.17,56576.04702424687,5.9942,5.9977,5.9768,5.9768,56576.047
2006-05-23 10:45:00,17.17,17.21,17.16,17.19,74087.68062698995,5.9768,5.9907,5.9733,5.9838,74087.6806
2006-05-23 10:50:00,17.19,17.19,17.17,17.18,54249.32647563066,5.9838,5.9838,5.9768,5.9803,54249.3265
2006-05-23 10:55:00,17.18,17.2,17.16,17.19,58657.84962037717,5.9803,5.9873,5.9733,5.9838,58657.8496
2006-05-23 11:00:00,17.19,17.21,17.17,17.19,47759.000734753856,5.9838,5.9907,5.9768,5.9838,47759.0007
2006-05-23 11:05:00,17.2,17.21,17.16,17.16,33063.92358559882,5.9873,5.9907,5.9733,5.9733,33063.9236
2006-05-23 11:10:00,17.16,17.2,17.14,17.17,48738.672544697525,5.9733,5.9873,5.9664,5.9768,48738.6725
2006-05-23 11:15:00,17.17,17.21,17.15,17.2,17144.256674014203,5.9768,5.9907,5.9699,5.9873,17144.2567
2006-05-23 11:20:00,17.21,17.21,17.15,17.15,48126.37766348273,5.9907,5.9907,5.9699,5.9699,48126.3777
2006-05-23 11:25:00,17.16,17.17,17.15,17.15,46534.410972324265,5.9733,5.9768,5.9699,5.9699,46534.411
2006-05-23 11:30:00,17.15,17.16,17.13,17.13,26206.22091599314,5.9699,5.9733,5.9629,5.9629,26206.2209
2006-05-23 11:35:00,17.14,17.18,17.13,17.16,29267.695322067106,5.9664,5.9803,5.9629,5.9733,29267.6953
2006-05-23 11:40:00,17.16,17.17,17.16,17.17,9551.80014695077,5.9733,5.9768,5.9733,5.9768,9551.8001
2006-05-23 11:45:00,17.16,17.17,17.15,17.16,40533.921136419296,5.9733,5.9768,5.9699,5.9733,40533.9211
2006-05-23 11:50:00,17.15,17.16,17.14,17.14,52167.52387950036,5.9699,5.9733,5.9664,5.9664,52167.5239
2006-05-23 11:55:00,17.15,17.17,17.15,17.15,52412.44183198628,5.9699,5.9768,5.9699,5.9699,52412.4418
2006-05-23 12:00:00,17.16,17.16,17.13,17.14,94170.95273083515,5.9733,5.9733,5.9629,5.9664,94170.9527
2006-05-23 12:05:00,17.15,17.16,17.12,17.12,51432.77002204261,5.9699,5.9733,5.9594,5.9594,51432.77
2006-05-23 12:10:00,17.12,17.14,17.11,17.12,50453.09821209894,5.9594,5.9664,5.9559,5.9594,50453.0982
2006-05-23 12:15:00,17.12,17.12,17.09,17.09,44330.14939995101,5.9594,5.9594,5.949,5.949,44330.1494
2006-05-23 12:20:00,17.11,17.12,17.08,17.08,28410.4824883664,5.9559,5.9594,5.9455,5.9455,28410.4825
2006-05-23 12:25:00,17.09,17.09,17.08,17.08,43105.55963752143,5.949,5.949,5.9455,5.9455,43105.5596
2006-05-23 12:30:00,17.08,17.12,17.08,17.12,58657.84962037717,5.9455,5.9594,5.9455,5.9594,58657.8496
2006-05-23 12:35:00,17.12,17.16,17.12,17.16,57800.636786676456,5.9594,5.9733,5.9594,5.9733,57800.6368
2006-05-23 12:40:00,17.16,17.16,17.15,17.16,6367.866764633847,5.9733,5.9733,5.9699,5.9733,6367.8668
2006-05-23 12:45:00,17.16,17.16,17.14,17.14,7469.997550820474,5.9733,5.9733,5.9664,5.9664,7469.9976
2006-05-23 12:50:00,17.15,17.15,17.12,17.12,194342.3952975753,5.9699,5.9699,5.9594,5.9594,194342.3953
2006-05-23 12:55:00,17.13,17.13,17.12,17.12,8939.505265735977,5.9629,5.9629,5.9594,5.9594,8939.5053
2006-05-23 13:00:00,17.12,17.16,17.11,17.13,34166.05437178545,5.9594,5.9733,5.9559,5.9629,34166.0544
2006-05-23 13:05:00,17.13,17.16,17.13,17.13,15062.454077883907,5.9629,5.9733,5.9629,5.9629,15062.4541
2006-05-23 13:10:00,17.13,17.16,17.12,17.16,27430.810678422728,5.9629,5.9733,5.9594,5.9733,27430.8107
2006-05-23 13:15:00,17.15,17.16,17.14,17.16,34778.34925300024,5.9699,5.9733,5.9664,5.9733,34778.3493
2006-05-23 13:20:00,17.16,17.16,17.15,17.15,13103.11045799657,5.9733,5.9733,5.9699,5.9699,13103.1105
2006-05-23 13:25:00,17.15,17.16,17.12,17.16,44942.44428116581,5.9699,5.9733,5.9594,5.9733,44942.4443
2006-05-23 13:30:00,17.16,17.21,17.15,17.2,28655.400440852314,5.9733,5.9907,5.9699,5.9873,28655.4004
2006-05-23 13:35:00,17.19,17.2,17.15,17.15,25226.54910604947,5.9838,5.9873,5.9699,5.9699,25226.5491
2006-05-23 13:40:00,17.15,17.18,17.13,17.14,227038.94195444524,5.9699,5.9803,5.9629,5.9664,227038.942
2006-05-23 13:45:00,17.14,17.15,17.11,17.14,32696.546656869945,5.9664,5.9699,5.9559,5.9664,32696.5467
2006-05-23 13:50:00,17.13,17.15,17.1,17.11,33063.92358559882,5.9629,5.9699,5.9525,5.9559,33063.9236
2006-05-23 13:55:00,17.1,17.1,17.08,17.1,20450.649032574085,5.9525,5.9525,5.9455,5.9525,20450.649
2006-05-23 14:00:00,17.08,17.11,17.08,17.11,16776.87974528533,5.9455,5.9559,5.9455,5.9559,16776.8797
2006-05-23 14:05:00,17.11,17.13,17.09,17.1,31839.33382316924,5.9559,5.9629,5.949,5.9525,31839.3338
2006-05-23 14:10:00,17.1,17.12,17.08,17.11,21797.697771246632,5.9525,5.9594,5.9455,5.9559,21797.6978
2006-05-23 14:15:00,17.11,17.12,17.04,17.05,38329.65956404605,5.9559,5.9594,5.9316,5.935,38329.6596
2006-05-23 14:20:00,17.05,17.08,17.04,17.08,30737.20303698261,5.935,5.9455,5.9316,5.9455,30737.203
2006-05-23 14:25:00,17.08,17.09,17.05,17.07,35268.185157972075,5.9455,5.949,5.935,5.942,35268.1852
2006-05-23 14:30:00,17.07,17.08,17.06,17.07,15552.289982855742,5.942,5.9455,5.9385,5.942,15552.29
2006-05-23 14:35:00,17.08,17.08,16.99,16.99,38697.03649277492,5.9455,5.9455,5.9142,5.9142,38697.0365
2006-05-23 14:40:00,16.99,17.03,16.98,17.03,25471.46705853539,5.9142,5.9281,5.9107,5.9281,25471.4671
2006-05-23 14:45:00,17.02,17.03,16.94,16.95,35023.26720548616,5.9246,5.9281,5.8968,5.9002,35023.2672
2006-05-23 14:50:00,16.95,16.97,16.92,16.93,42003.4288513348,5.9002,5.9072,5.8898,5.8933,42003.4289
2006-05-23 14:55:00,16.93,16.95,16.9,16.94,109723.24271369092,5.8933,5.9002,5.8828,5.8968,109723.2427
2006-05-23 15:00:00,16.94,16.94,16.9,16.94,85353.90644134214,5.8968,5.8968,5.8828,5.8968,85353.9064
2006-05-23 15:05:00,16.94,16.99,16.94,16.99,51922.60592701445,5.8968,5.9142,5.8968,5.9142,51922.6059
2006-05-23 15:10:00,16.99,17.02,16.97,17.02,61596.86505020817,5.9142,5.9246,5.9072,5.9246,61596.8651
2006-05-23 15:15:00,17.02,17.04,16.99,16.99,36492.77492040167,5.9246,5.9316,5.9142,5.9142,36492.7749
2006-05-23 15:20:00,16.99,16.99,16.9,16.9,60739.65221650746,5.9142,5.9142,5.8828,5.8828,60739.6522
2006-05-23 15:25:00,16.9,16.94,16.89,16.93,87925.54494244428,5.8828,5.8968,5.8794,5.8933,87925.5449
2006-05-23 15:30:00,16.93,16.93,16.84,16.85,88170.4628949302,5.8933,5.8933,5.8619,5.8654,88170.4629
2006-05-23 15:35:00,16.84,16.92,16.83,16.86,175973.5488611315,5.8619,5.8898,5.8585,5.8689,175973.5489
2006-05-23 15:40:00,16.86,16.87,16.8,16.8,285696.7915748224,5.8689,5.8724,5.848,5.848,285696.7916
2006-05-23 15:45:00,16.8,16.81,16.74,16.76,145603.72275287777,5.848,5.8515,5.8271,5.8341,145603.7228
2006-05-23 15:50:00,16.76,16.78,16.72,16.72,201445.01591966688,5.8341,5.8411,5.8202,5.8202,201445.0159
2006-05-23 15:55:00,16.72,16.73,16.65,16.69,277492.0401665442,5.8202,5.8237,5.7958,5.8097,277492.0402
2006-05-24 09:30:00,16.7,16.7,16.59,16.65,92089.15013470486,5.8132,5.8132,5.7749,5.7958,92089.1501
2006-05-24 09:35:00,16.65,16.81,16.61,16.61,96620.13225569432,5.7958,5.8515,5.7819,5.7819,96620.1323
2006-05-24 09:40:00,16.6,16.67,16.56,16.66,54861.621356845455,5.7784,5.8028,5.7645,5.7993,54861.6214
2006-05-24 09:45:00,16.67,16.81,16.63,16.81,75434.7293656625,5.8028,5.8515,5.7888,5.8515,75434.7294
2006-05-24 09:50:00,16.84,16.85,16.75,16.76,86578.49620377173,5.8619,5.8654,5.8306,5.8341,86578.4962
2006-05-24 09:55:00,16.75,16.8,16.75,16.78,36492.77492040167,5.8306,5.848,5.8306,5.8411,36492.7749
2006-05-24 10:00:00,16.76,16.85,16.76,16.81,83884.39872642665,5.8341,5.8654,5.8341,5.8515,83884.3987
2006-05-24 10:05:00,16.82,16.9,16.81,16.87,116580.94538329658,5.855,5.8828,5.8515,5.8724,116580.9454
2006-05-24 10:10:00,16.87,16.89,16.84,16.87,42738.18270879255,5.8724,5.8794,5.8619,5.8724,42738.1827
2006-05-24 10:15:00,16.87,16.92,16.86,16.87,52289.98285574332,5.8724,5.8898,5.8689,5.8724,52289.9829
2006-05-24 10:20:00,16.87,16.88,16.82,16.83,28043.10555963752,5.8724,5.8759,5.855,5.8585,28043.1056
2006-05-24 10:25:00,16.82,16.88,16.82,16.86,40289.00318393338,5.855,5.8759,5.855,5.8689,40289.0032
2006-05-24 10:30:00,16.86,16.87,16.82,16.85,73842.76267450403,5.8689,5.8724,5.855,5.8654,73842.7627
2006-05-24 10:35:00,16.85,16.99,16.85,16.98,63801.12662258143,5.8654,5.9142,5.8654,5.9107,63801.1266
2006-05-24 10:40:00,16.98,17.01,16.94,16.95,37472.446730345335,5.9107,5.9211,5.8968,5.9002,37472.4467
2006-05-24 10:45:00,16.95,16.99,16.91,16.94,47146.70585353906,5.9002,5.9142,5.8863,5.8968,47146.7059
2006-05-24 10:50:00,16.94,17.0,16.93,16.97,31716.87484692628,5.8968,5.9176,5.8933,5.9072,31716.8748
2006-05-24 10:55:00,16.96,16.96,16.91,16.93,39799.16727896155,5.9037,5.9037,5.8863,5.8933,39799.1673
2006-05-24 11:00:00,16.93,16.94,16.85,16.87,34410.972324271366,5.8933,5.8968,5.8654,5.8724,34410.9723
2006-05-24 11:05:00,16.87,16.9,16.85,16.86,43717.85451873622,5.8724,5.8828,5.8654,5.8689,43717.8545
2006-05-24 11:10:00,16.87,16.88,16.85,16.86,17879.010531471955,5.8724,5.8759,5.8654,5.8689,17879.0105
2006-05-24 11:15:00,16.86,16.86,16.83,16.86,62943.91378888072,5.8689,5.8689,5.8585,5.8689,62943.9138
2006-05-24 11:20:00,16.86,16.87,16.82,16.87,91476.85525349008,5.8689,5.8724,5.855,5.8724,91476.8553
2006-05-24 11:25:00,16.86,16.87,16.8,16.81,63556.20867009551,5.8689,5.8724,5.848,5.8515,63556.2087
2006-05-24 11:30:00,16.81,16.82,16.78,16.81,71393.58314964487,5.8515,5.855,5.8411,5.8515,71393.5831
2006-05-24 11:35:00,16.81,16.81,16.71,16.73,92211.60911094784,5.8515,5.8515,5.8167,5.8237,92211.6091
2006-05-24 11:40:00,16.73,16.74,16.68,16.69,55596.3752143032,5.8237,5.8271,5.8063,5.8097,55596.3752
2006-05-24 11:45:00,16.69,16.75,16.67,16.72,57923.095762919416,5.8097,5.8306,5.8028,5.8202,57923.0958
2006-05-24 11:50:00,16.71,16.75,16.68,16.74,75434.7293656625,5.8167,5.8306,5.8063,5.8271,75434.7294
2006-05-24 11:55:00,16.74,16.77,16.72,16.73,96375.2143032084,5.8271,5.8376,5.8202,5.8237,96375.2143
2006-05-24 12:00:00,16.73,16.76,16.72,16.74,57433.25985794758,5.8237,5.8341,5.8202,5.8271,57433.2599
2006-05-24 12:05:00,16.73,16.76,16.72,16.76,52779.81876071516,5.8237,5.8341,5.8202,5.8341,52779.8188
2006-05-24 12:10:00,16.76,16.78,16.72,16.74,65148.175361253976,5.8341,5.8411,5.8202,5.8271,65148.1754
2006-05-24 12:15:00,16.74,16.74,16.68,16.68,37105.06980161645,5.8271,5.8271,5.8063,5.8063,37105.0698
2006-05-24 12:20:00,16.68,16.71,16.67,16.68,92823.90399216262,5.8063,5.8167,5.8028,5.8063,92823.904
2006-05-24 12:25:00,16.68,16.71,16.63,16.63,45309.82120989468,5.8063,5.8167,5.7888,5.7888,45309.8212
2006-05-24 12:30:00,16.64,16.64,16.59,16.59,40778.83908890522,5.7923,5.7923,5.7749,5.7749,40778.8391
2006-05-24 12:35:00,16.59,16.61,16.56,16.56,66617.68307616947,5.7749,5.7819,5.7645,5.7645,66617.6831
2006-05-24 12:40:00,16.56,16.58,16.47,16.47,141562.57653686014,5.7645,5.7714,5.7332,5.7332,141562.5765
2006-05-24 12:45:00,16.45,16.54,16.45,16.54,102130.78618662748,5.7262,5.7575,5.7262,5.7575,102130.7862
2006-05-24 12:50:00,16.54,16.59,16.51,16.57,49228.50844966936,5.7575,5.7749,5.7471,5.768,49228.5084
2006-05-24 12:55:00,16.58,16.58,16.52,16.57,72373.25495958854,5.7714,5.7714,5.7506,5.768,72373.255
2006-05-24 13:00:00,16.56,16.61,16.54,16.61,89272.59368111682,5.7645,5.7819,5.7575,5.7819,89272.5937
2006-05-24 13:05:00,16.61,16.63,16.55,16.56,62331.61890766593,5.7819,5.7888,5.761,5.7645,62331.6189
2006-05-24 13:10:00,16.56,16.59,16.5,16.5,99436.6887092824,5.7645,5.7749,5.7436,5.7436,99436.6887
2006-05-24 13:15:00,16.5,16.5,16.45,16.47,118907.6659319128,5.7436,5.7436,5.7262,5.7332,118907.6659
2006-05-24 13:20:00,16.47,16.5,16.46,16.5,94048.4937545922,5.7332,5.7436,5.7297,5.7436,94048.4938
2006-05-24 13:25:00,16.5,16.5,16.42,16.42,138256.18417830026,5.7436,5.7436,5.7157,5.7157,138256.1842
2006-05-24 13:30:00,16.42,16.47,16.4,16.4,156257.65368601517,5.7157,5.7332,5.7088,5.7088,156257.6537
2006-05-24 13:35:00,16.4,16.46,16.39,16.41,150257.1638501102,5.7088,5.7297,5.7053,5.7123,150257.1639
2006-05-24 13:40:00,16.41,16.45,16.35,16.45,102130.78618662748,5.7123,5.7262,5.6914,5.7262,102130.7862
2006-05-24 13:45:00,16.45,16.54,16.41,16.51,89517.51163360274,5.7262,5.7575,5.7123,5.7471,89517.5116
2006-05-24 13:50:00,16.54,16.54,16.47,16.49,53759.490570658825,5.7575,5.7575,5.7332,5.7401,53759.4906
2006-05-24 13:55:00,16.49,16.55,16.48,16.49,55963.75214303208,5.7401,5.761,5.7366,5.7401,55963.7521
2006-05-24 14:00:00,16.49,16.5,16.45,16.45,177810.4335047759,5.7401,5.7436,5.7262,5.7262,177810.4335
2006-05-24 14:05:00,16.45,16.47,16.42,16.45,88048.00391868723,5.7262,5.7332,5.7157,5.7262,88048.0039
2006-05-24 14:10:00,16.45,16.45,16.36,16.39,140705.36370315944,5.7262,5.7262,5.6949,5.7053,140705.3637
2006-05-24 14:15:00,16.38,16.42,16.36,16.38,123071.2711241734,5.7018,5.7157,5.6949,5.7018,123071.2711
2006-05-24 14:20:00,16.37,16.4,16.34,16.37,72250.79598334557,5.6983,5.7088,5.6879,5.6983,72250.796
2006-05-24 14:25:00,16.36,16.39,16.34,16.38,64658.33945628214,5.6949,5.7053,5.6879,5.7018,64658.3395
2006-05-24 14:30:00,16.37,16.45,16.37,16.45,140215.5277981876,5.6983,5.7262,5.6983,5.7262,140215.5278
2006-05-24 14:35:00,16.46,16.51,16.45,16.5,73720.30369826108,5.7297,5.7471,5.7262,5.7436,73720.3037
2006-05-24 14:40:00,16.5,16.51,16.48,16.48,31839.33382316924,5.7436,5.7471,5.7366,5.7366,31839.3338
2006-05-24 14:45:00,16.49,16.63,16.49,16.6,94170.95273083515,5.7401,5.7888,5.7401,5.7784,94170.9527
2006-05-24 14:50:00,16.61,16.63,16.54,16.54,65638.0112662258,5.7819,5.7888,5.7575,5.7575,65638.0113
2006-05-24 14:55:00,16.54,16.64,16.54,16.6,69801.6164584864,5.7575,5.7923,5.7575,5.7784,69801.6165
2006-05-24 15:00:00,16.6,16.72,16.6,16.72,67474.89590987019,5.7784,5.8202,5.7784,5.8202,67474.8959
2006-05-24 15:05:00,16.72,16.72,16.58,16.59,98579.47587558167,5.8202,5.8202,5.7714,5.7749,98579.4759
2006-05-24 15:10:00,16.59,16.59,16.54,16.55,33676.21846681362,5.7749,5.7749,5.7575,5.761,33676.2185
2006-05-24 15:15:00,16.55,16.6,16.55,16.56,51922.60592701445,5.761,5.7784,5.761,5.7645,51922.6059
2006-05-24 15:20:00,16.57,16.57,16.5,16.51,70168.99338721528,5.768,5.768,5.7436,5.7471,70168.9934
2006-05-24 15:25:00,16.5,16.54,16.5,16.53,49595.88537839824,5.7436,5.7575,5.7436,5.754,49595.8854
2006-05-24 15:30:00,16.54,16.62,16.54,16.59,63433.74969385256,5.7575,5.7854,5.7575,5.7749,63433.7497
2006-05-24 15:35:00,16.59,16.63,16.56,16.63,91844.23218221896,5.7749,5.7888,5.7645,5.7888,91844.2322
2006-05-24 15:40:00,16.63,16.7,16.61,16.7,106539.30933137398,5.7888,5.8132,5.7819,5.8132,106539.3093
2006-05-24 15:45:00,16.7,16.74,16.69,16.73,128092.08915013468,5.8132,5.8271,5.8097,5.8237,128092.0892
2006-05-24 15:50:00,16.73,16.74,16.67,16.67,169115.84619152584,5.8237,5.8271,5.8028,5.8028,169115.8462
2006-05-24 15:55:00,16.67,16.7,16.63,16.67,181116.82586333572,5.8028,5.8132,5.7888,5.8028,181116.8259
2006-05-25 09:30:00,16.74,16.79,16.7,16.74,130663.72765123684,5.8271,5.8445,5.8132,5.8271,130663.7277
2006-05-25 09:35:00,16.74,16.87,16.74,16.81,76169.48322312025,5.8271,5.8724,5.8271,5.8515,76169.4832
2006-05-25 09:40:00,16.81,16.82,16.75,16.77,49473.42640215527,5.8515,5.855,5.8306,5.8376,49473.4264
2006-05-25 09:45:00,16.79,16.87,16.76,16.87,58290.47269164829,5.8445,5.8724,5.8341,5.8724,58290.4727
2006-05-25 09:50:00,16.86,16.87,16.75,16.76,181361.74381582168,5.8689,5.8724,5.8306,5.8341,181361.7438
2006-05-25 09:55:00,16.75,16.81,16.74,16.81,56331.12907176096,5.8306,5.8515,5.8271,5.8515,56331.1291
2006-05-25 10:00:00,16.82,16.84,16.72,16.79,78863.58070046533,5.855,5.8619,5.8202,5.8445,78863.5807
2006-05-25 10:05:00,16.79,16.8,16.67,16.69,83027.18589272593,5.8445,5.848,5.8028,5.8097,83027.1859
2006-05-25 10:10:00,16.7,16.71,16.61,16.64,181729.12074455057,5.8132,5.8167,5.7819,5.7923,181729.1207
2006-05-25 10:15:00,16.64,16.66,16.63,16.63,43350.477590007344,5.7923,5.7993,5.7888,5.7888,43350.4776
2006-05-25 10:20:00,16.65,16.65,16.57,16.59,67842.27283859906,5.7958,5.7958,5.768,5.7749,67842.2728
2006-05-25 10:25:00,16.59,16.63,16.57,16.62,61229.4881214793,5.7749,5.7888,5.768,5.7854,61229.4881
2006-05-25 10:30:00,16.62,16.71,16.62,16.7,148665.19715895175,5.7854,5.8167,5.7854,5.8132,148665.1972
2006-05-25 10:35:00,16.71,16.73,16.67,16.72,87435.70903747244,5.8167,5.8237,5.8028,5.8202,87435.709
2006-05-25 10:40:00,16.71,16.74,16.69,16.72,60127.35733529268,5.8167,5.8271,5.8097,5.8202,60127.3573
2006-05-25 10:45:00,16.73,16.75,16.69,16.71,35390.64413421504,5.8237,5.8306,5.8097,5.8167,35390.6441
2006-05-25 10:50:00,16.71,16.73,16.69,16.73,46534.410972324265,5.8167,5.8237,5.8097,5.8237,46534.411
2006-05-25 10:55:00,16.72,16.75,16.72,16.75,43105.55963752143,5.8202,5.8306,5.8202,5.8306,43105.5596
2006-05-25 11:00:00,16.74,16.74,16.68,16.7,86211.11927504286,5.8271,5.8271,5.8063,5.8132,86211.1193
2006-05-25 11:05:00,16.7,16.74,16.7,16.74,47146.70585353906,5.8132,5.8271,5.8132,5.8271,47146.7059
2006-05-25 11:10:00,16.74,16.74,16.71,16.71,70781.28826843007,5.8271,5.8271,5.8167,5.8167,70781.2883
2006-05-25 11:15:00,16.71,16.74,16.7,16.74,67964.73181484202,5.8167,5.8271,5.8132,5.8271,67964.7318
2006-05-25 11:20:00,16.74,16.74,16.72,16.74,50330.63923585598,5.8271,5.8271,5.8202,5.8271,50330.6392
2006-05-25 11:25:00,16.74,16.79,16.74,16.76,75189.81141317658,5.8271,5.8445,5.8271,5.8341,75189.8114
2006-05-25 11:30:00,16.76,16.8,16.76,16.8,57555.71883419054,5.8341,5.848,5.8341,5.848,57555.7188
2006-05-25 11:35:00,16.8,16.85,16.8,16.83,67842.27283859906,5.848,5.8654,5.848,5.8585,67842.2728
2006-05-25 11:40:00,16.81,16.9,16.81,16.89,86700.95518001469,5.8515,5.8828,5.8515,5.8794,86700.9552
2006-05-25 11:45:00,16.89,16.97,16.89,16.94,69679.15748224345,5.8794,5.9072,5.8794,5.8968,69679.1575
2006-05-25 11:50:00,16.94,16.97,16.93,16.96,57188.34190546167,5.8968,5.9072,5.8933,5.9037,57188.3419
2006-05-25 11:55:00,16.97,17.06,16.95,17.06,81680.13715405339,5.9072,5.9385,5.9002,5.9385,81680.1372
2006-05-25 12:00:00,17.06,17.08,16.98,16.98,106661.76830761692,5.9385,5.9455,5.9107,5.9107,106661.7683
2006-05-25 12:05:00,16.98,16.98,16.92,16.92,28043.10555963752,5.9107,5.9107,5.8898,5.8898,28043.1056
2006-05-25 12:10:00,16.92,16.94,16.87,16.87,41391.133970120005,5.8898,5.8968,5.8724,5.8724,41391.134
2006-05-25 12:15:00,16.87,16.89,16.86,16.87,19348.51824638746,5.8724,5.8794,5.8689,5.8724,19348.5182
2006-05-25 12:20:00,16.88,16.91,16.86,16.91,22899.82855743326,5.8759,5.8863,5.8689,5.8863,22899.8286
2006-05-25 12:25:00,16.91,16.94,16.91,16.94,41758.51089884888,5.8863,5.8968,5.8863,5.8968,41758.5109
2006-05-25 12:30:00,16.93,16.94,16.91,16.92,22409.992652461424,5.8933,5.8968,5.8863,5.8898,22409.9927
2006-05-25 12:35:00,16.92,16.94,16.91,16.93,20328.19005633113,5.8898,5.8968,5.8863,5.8933,20328.1901
2006-05-25 12:40:00,16.94,16.94,16.94,16.94,19838.354151359294,5.8968,5.8968,5.8968,5.8968,19838.3542
2006-05-25 12:45:00,16.94,16.94,16.92,16.92,13348.028410482488,5.8968,5.8968,5.8898,5.8898,13348.0284
2006-05-25 12:50:00,16.91,16.92,16.91,16.92,19715.895175116333,5.8863,5.8898,5.8863,5.8898,19715.8952
2006-05-25 12:55:00,16.93,16.98,16.92,16.97,19715.895175116333,5.8933,5.9107,5.8898,5.9072,19715.8952
2006-05-25 13:00:00,16.96,16.99,16.95,16.98,44575.06735243693,5.9037,5.9142,5.9002,5.9107,44575.0674
2006-05-25 13:05:00,16.99,17.0,16.96,16.99,44330.14939995101,5.9142,5.9176,5.9037,5.9142,44330.1494
2006-05-25 13:10:00,16.99,17.0,16.99,16.99,26818.51579720793,5.9142,5.9176,5.9142,5.9142,26818.5158
2006-05-25 13:15:00,16.99,17.01,16.99,17.0,15307.372030369825,5.9142,5.9211,5.9142,5.9176,15307.372
2006-05-25 13:20:00,17.02,17.07,17.01,17.04,88292.92187117315,5.9246,5.942,5.9211,5.9316,88292.9219
2006-05-25 13:25:00,17.04,17.09,17.04,17.09,51922.60592701445,5.9316,5.949,5.9316,5.949,51922.6059
2006-05-25 13:30:00,17.09,17.12,17.08,17.11,60984.570168993385,5.949,5.9594,5.9455,5.9559,60984.5702
2006-05-25 13:35:00,17.11,17.17,17.11,17.17,93436.1988733774,5.9559,5.9768,5.9559,5.9768,93436.1989
2006-05-25 13:40:00,17.16,17.18,17.16,17.17,113274.5530247367,5.9733,5.9803,5.9733,5.9768,113274.553
2006-05-25 13:45:00,17.17,17.18,17.16,17.17,63801.12662258143,5.9768,5.9803,5.9733,5.9768,63801.1266
2006-05-25 13:50:00,17.17,17.18,17.15,17.16,50575.5571883419,5.9768,5.9803,5.9699,5.9733,50575.5572
2006-05-25 13:55:00,17.16,17.23,17.16,17.2,136296.84055841292,5.9733,5.9977,5.9733,5.9873,136296.8406
2006-05-25 14:00:00,17.2,17.22,17.19,17.21,45064.90325740876,5.9873,5.9942,5.9838,5.9907,45064.9033
2006-05-25 14:05:00,17.22,17.25,17.21,17.22,51310.31104579965,5.9942,6.0047,5.9907,5.9942,51310.311
2006-05-25 14:10:00,17.21,17.25,17.21,17.25,83272.10384521185,5.9907,6.0047,5.9907,6.0047,83272.1038
2006-05-25 14:15:00,17.25,17.3,17.24,17.3,55718.83419054616,6.0047,6.0221,6.0012,6.0221,55718.8342
2006-05-25 14:20:00,17.29,17.32,17.26,17.3,114009.30688219446,6.0186,6.029,6.0081,6.0221,114009.3069
2006-05-25 14:25:00,17.31,17.31,17.25,17.27,57678.1778104335,6.0256,6.0256,6.0047,6.0116,57678.1778
2006-05-25 14:30:00,17.27,17.27,17.23,17.26,51187.85206955669,6.0116,6.0116,5.9977,6.0081,51187.8521
2006-05-25 14:35:00,17.26,17.32,17.26,17.31,84986.52951261327,6.0081,6.029,6.0081,6.0256,84986.5295
2006-05-25 14:40:00,17.31,17.33,17.3,17.32,121846.6813617438,6.0256,6.0325,6.0221,6.029,121846.6814
2006-05-25 14:45:00,17.32,17.37,17.31,17.37,70658.82929218712,6.029,6.0464,6.0256,6.0464,70658.8293
2006-05-25 14:50:00,17.37,17.37,17.3,17.34,76536.86015184912,6.0464,6.0464,6.0221,6.036,76536.8602
2006-05-25 14:55:00,17.34,17.34,17.28,17.28,70903.74724467302,6.036,6.036,6.0151,6.0151,70903.7472
2006-05-25 15:00:00,17.28,17.29,17.25,17.26,67964.73181484202,6.0151,6.0186,6.0047,6.0081,67964.7318
2006-05-25 15:05:00,17.26,17.29,17.23,17.28,76047.02424687729,6.0081,6.0186,5.9977,6.0151,76047.0242
2006-05-25 15:10:00,17.27,17.27,17.24,17.25,44819.98530492285,6.0116,6.0116,6.0012,6.0047,44819.9853
2006-05-25 15:15:00,17.25,17.28,17.25,17.27,28532.94146460936,6.0047,6.0151,6.0047,6.0116,28532.9415
2006-05-25 15:20:00,17.27,17.29,17.25,17.29,41636.051922605926,6.0116,6.0186,6.0047,6.0186,41636.0519
2006-05-25 15:25:00,17.29,17.3,17.25,17.28,64046.04457506735,6.0186,6.0221,6.0047,6.0151,64046.0446
2006-05-25 15:30:00,17.29,17.3,17.23,17.23,79965.71148665197,6.0186,6.0221,5.9977,5.9977,79965.7115
2006-05-25 15:35:00,17.23,17.28,17.22,17.28,114009.30688219446,5.9977,6.0151,5.9942,6.0151,114009.3069
2006-05-25 15:40:00,17.28,17.28,17.22,17.23,71760.96007837374,6.0151,6.0151,5.9942,5.9977,71760.9601
2006-05-25 15:45:00,17.23,17.23,17.12,17.12,100906.19642419789,5.9977,5.9977,5.9594,5.9594,100906.1964
2006-05-25 15:50:00,17.12,17.16,17.12,17.16,198138.623561107,5.9594,5.9733,5.9594,5.9733,198138.6236
2006-05-25 15:55:00,17.16,17.21,17.16,17.21,137031.59441587067,5.9733,5.9907,5.9733,5.9907,137031.5944
2006-05-26 09:30:00,17.15,17.21,17.08,17.19,100171.44256674014,5.9699,5.9907,5.9455,5.9838,100171.4426
2006-05-26 09:35:00,17.19,17.21,17.08,17.12,34410.972324271366,5.9838,5.9907,5.9455,5.9594,34410.9723
2006-05-26 09:40:00,17.09,17.14,17.03,17.07,31349.4979181974,5.949,5.9664,5.9281,5.942,31349.4979
2006-05-26 09:45:00,17.08,17.12,17.05,17.12,49595.88537839824,5.9455,5.9594,5.935,5.9594,49595.8854
2006-05-26 09:50:00,17.11,17.17,17.09,17.17,62576.53686015184,5.9559,5.9768,5.949,5.9768,62576.5369
2006-05-26 09:55:00,17.17,17.24,17.16,17.23,80945.38329659564,5.9768,6.0012,5.9733,5.9977,80945.3833
2006-05-26 10:00:00,17.23,17.27,17.16,17.18,39064.41342150379,5.9977,6.0116,5.9733,5.9803,39064.4134
2006-05-26 10:05:00,17.18,17.19,17.09,17.09,87068.33210874356,5.9803,5.9838,5.949,5.949,87068.3321
2006-05-26 10:10:00,17.08,17.13,17.07,17.12,48616.213568454565,5.9455,5.9629,5.942,5.9594,48616.2136
2006-05-26 10:15:00,17.11,17.12,17.1,17.12,29267.695322067106,5.9559,5.9594,5.9525,5.9594,29267.6953
2006-05-26 10:20:00,17.12,17.18,17.12,17.16,48248.83663972569,5.9594,5.9803,5.9594,5.9733,48248.8366
2006-05-26 10:25:00,17.16,17.23,17.16,17.23,60862.11119275042,5.9733,5.9977,5.9733,5.9977,60862.1112
2006-05-26 10:30:00,17.21,17.26,17.2,17.2,59147.68552534901,5.9907,6.0081,5.9873,5.9873,59147.6855
2006-05-26 10:35:00,17.21,17.21,17.15,17.15,33676.21846681362,5.9907,5.9907,5.9699,5.9699,33676.2185
2006-05-26 10:40:00,17.14,17.14,17.12,17.12,14205.241244183198,5.9664,5.9664,5.9594,5.9594,14205.2412
2006-05-26 10:45:00,17.13,17.14,17.12,17.12,47146.70585353906,5.9629,5.9664,5.9594,5.9594,47146.7059
2006-05-26 10:50:00,17.13,17.15,17.11,17.11,30982.120989468527,5.9629,5.9699,5.9559,5.9559,30982.121
2006-05-26 10:55:00,17.11,17.12,17.11,17.12,30614.74406073965,5.9559,5.9594,5.9559,5.9594,30614.7441
2006-05-26 11:00:00,17.12,17.13,17.12,17.12,19715.895175116333,5.9594,5.9629,5.9594,5.9594,19715.8952
2006-05-26 11:05:00,17.13,17.15,17.13,17.15,30124.90815576781,5.9629,5.9699,5.9629,5.9699,30124.9082
2006-05-26 11:10:00,17.14,17.21,17.14,17.19,56453.58804800391,5.9664,5.9907,5.9664,5.9838,56453.588
2006-05-26 11:15:00,17.19,17.21,17.18,17.18,84864.07053637032,5.9838,5.9907,5.9803,5.9803,84864.0705
2006-05-26 11:20:00,17.19,17.21,17.17,17.21,30737.20303698261,5.9838,5.9907,5.9768,5.9907,30737.203
2006-05-26 11:25:00,17.21,17.23,17.21,17.21,46411.95199608131,5.9907,5.9977,5.9907,5.9907,46411.952
2006-05-26 11:30:00,17.22,17.29,17.22,17.28,35758.02106294391,5.9942,6.0186,5.9942,6.0151,35758.0211
2006-05-26 11:35:00,17.28,17.37,17.28,17.37,103232.9169728141,6.0151,6.0464,6.0151,6.0464,103232.917
2006-05-26 11:40:00,17.36,17.36,17.3,17.33,47024.2468772961,6.043,6.043,6.0221,6.0325,47024.2469
2006-05-26 11:45:00,17.31,17.33,17.3,17.31,17511.63360274308,6.0256,6.0325,6.0221,6.0256,17511.6336
2006-05-26 11:50:00,17.32,17.34,17.31,17.34,89517.51163360274,6.029,6.036,6.0256,6.036,89517.5116
2006-05-26 11:55:00,17.34,17.34,17.33,17.34,32696.546656869945,6.036,6.036,6.0325,6.036,32696.5467
2006-05-26 12:00:00,17.33,17.34,17.33,17.33,26696.05682096497,6.0325,6.036,6.0325,6.0325,26696.0568
2006-05-26 12:05:00,17.33,17.33,17.27,17.29,114744.0607396522,6.0325,6.0325,6.0116,6.0186,114744.0607
2006-05-26 12:10:00,17.3,17.32,17.26,17.28,58657.84962037717,6.0221,6.029,6.0081,6.0151,58657.8496
2006-05-26 12:15:00,17.26,17.26,17.2,17.22,41268.67499387705,6.0081,6.0081,5.9873,5.9942,41268.675
2006-05-26 12:20:00,17.21,17.22,17.2,17.21,28043.10555963752,5.9907,5.9942,5.9873,5.9907,28043.1056
2006-05-26 12:25:00,17.21,17.22,17.2,17.2,33798.67744305657,5.9907,5.9942,5.9873,5.9873,33798.6774
2006-05-26 12:30:00,17.2,17.21,17.18,17.2,24491.79524859172,5.9873,5.9907,5.9803,5.9873,24491.7952
2006-05-26 12:35:00,17.19,17.23,17.19,17.23,12123.4386480529,5.9838,5.9977,5.9838,5.9977,12123.4386
2006-05-26 12:40:00,17.23,17.25,17.22,17.22,14695.077149155031,5.9977,6.0047,5.9942,5.9942,14695.0771
2006-05-26 12:45:00,17.23,17.24,17.22,17.23,21185.40289003184,5.9977,6.0012,5.9942,5.9977,21185.4029
2006-05-26 12:50:00,17.23,17.25,17.21,17.24,28655.400440852314,5.9977,6.0047,5.9907,6.0012,28655.4004
2006-05-26 12:55:00,17.25,17.25,17.23,17.23,10409.01298065148,6.0047,6.0047,5.9977,5.9977,10409.013
2006-05-26 13:00:00,17.23,17.24,17.22,17.24,20083.27210384521,5.9977,6.0012,5.9942,6.0012,20083.2721
2006-05-26 13:05:00,17.24,17.24,17.21,17.22,22777.36958119029,6.0012,6.0012,5.9907,5.9942,22777.3696
2006-05-26 13:10:00,17.23,17.25,17.23,17.25,18491.30541268675,5.9977,6.0047,5.9977,6.0047,18491.3054
2006-05-26 13:15:00,17.25,17.27,17.25,17.26,9551.80014695077,6.0047,6.0116,6.0047,6.0081,9551.8001
2006-05-26 13:20:00,17.27,17.3,17.26,17.29,18123.928483957872,6.0116,6.0221,6.0081,6.0186,18123.9285
2006-05-26 13:25:00,17.29,17.3,17.29,17.3,12613.274553024736,6.0186,6.0221,6.0186,6.0221,12613.2746
2006-05-26 13:30:00,17.3,17.34,17.3,17.34,43105.55963752143,6.0221,6.036,6.0221,6.036,43105.5596
2006-05-26 13:35:00,17.34,17.34,17.3,17.31,40901.29806514817,6.036,6.036,6.0221,6.0256,40901.2981
2006-05-26 13:40:00,17.3,17.33,17.3,17.33,12245.89762429586,6.0221,6.0325,6.0221,6.0325,12245.8976
2006-05-26 13:45:00,17.32,17.34,17.31,17.34,11633.602743081066,6.029,6.036,6.0256,6.036,11633.6027
2006-05-26 13:50:00,17.34,17.34,17.33,17.34,32206.71075189811,6.036,6.036,6.0325,6.036,32206.7108
2006-05-26 13:55:00,17.34,17.35,17.34,17.34,20205.731080088168,6.036,6.0395,6.036,6.036,20205.7311
2006-05-26 14:00:00,17.35,17.39,17.35,17.38,26696.05682096497,6.0395,6.0534,6.0395,6.0499,26696.0568
2006-05-26 14:05:00,17.38,17.38,17.36,17.37,15674.7489590987,6.0499,6.0499,6.043,6.0464,15674.749
2006-05-26 14:10:00,17.37,17.4,17.37,17.39,14205.241244183198,6.0464,6.0569,6.0464,6.0534,14205.2412
2006-05-26 14:15:00,17.39,17.4,17.39,17.39,18613.764388929707,6.0534,6.0569,6.0534,6.0534,18613.7644
2006-05-26 14:20:00,17.39,17.41,17.39,17.41,15307.372030369825,6.0534,6.0604,6.0534,6.0604,15307.372
2006-05-26 14:25:00,17.4,17.41,17.39,17.39,37594.90570658829,6.0569,6.0604,6.0534,6.0534,37594.9057
2006-05-26 14:30:00,17.39,17.39,17.38,17.38,19348.51824638746,6.0534,6.0534,6.0499,6.0499,19348.5182
2006-05-26 14:35:00,17.38,17.39,17.38,17.39,25226.54910604947,6.0499,6.0534,6.0499,6.0534,25226.5491
2006-05-26 14:40:00,17.39,17.43,17.39,17.43,66372.76512368357,6.0534,6.0673,6.0534,6.0673,66372.7651
2006-05-26 14:45:00,17.42,17.43,17.4,17.41,25226.54910604947,6.0638,6.0673,6.0569,6.0604,25226.5491
2006-05-26 14:50:00,17.41,17.42,17.41,17.42,17389.17462650012,6.0604,6.0638,6.0604,6.0638,17389.1746
2006-05-26 14:55:00,17.41,17.41,17.38,17.38,13470.487386725446,6.0604,6.0604,6.0499,6.0499,13470.4874
2006-05-26 15:00:00,17.37,17.41,17.36,17.4,111437.66838109231,6.0464,6.0604,6.043,6.0569,111437.6684
2006-05-26 15:05:00,17.4,17.43,17.39,17.42,29635.07225079598,6.0569,6.0673,6.0534,6.0638,29635.0723
2006-05-26 15:10:00,17.42,17.42,17.4,17.41,32941.46460935586,6.0638,6.0638,6.0569,6.0604,32941.4646
2006-05-26 15:15:00,17.41,17.43,17.4,17.43,43840.31349497918,6.0604,6.0673,6.0569,6.0673,43840.3135
2006-05-26 15:20:00,17.43,17.43,17.42,17.43,23879.500367376928,6.0673,6.0673,6.0638,6.0673,23879.5004
2006-05-26 15:25:00,17.43,17.43,17.42,17.42,18246.38746020084,6.0673,6.0673,6.0638,6.0638,18246.3875
2006-05-26 15:30:00,17.43,17.43,17.42,17.42,20695.56698506,6.0673,6.0673,6.0638,6.0638,20695.567
2006-05-26 15:35:00,17.42,17.43,17.4,17.41,91721.773205976,6.0638,6.0673,6.0569,6.0604,91721.7732
2006-05-26 15:40:00,17.41,17.43,17.39,17.39,114009.30688219446,6.0604,6.0673,6.0534,6.0534,114009.3069
2006-05-26 15:45:00,17.39,17.4,17.38,17.39,110580.4555473916,6.0534,6.0569,6.0499,6.0534,110580.4555
2006-05-26 15:50:00,17.39,17.43,17.39,17.43,58535.39064413421,6.0534,6.0673,6.0534,6.0673,58535.3906
2006-05-26 15:55:00,17.43,17.43,17.41,17.43,81925.05510653931,6.0673,6.0673,6.0604,6.0673,81925.0551
2006-05-30 09:30:00,18.54,18.78,18.28,18.28,351579.7207935341,6.4537,6.5373,6.3632,6.3632,351579.7208
2006-05-30 09:35:00,18.28,18.28,18.09,18.1,227773.695811903,6.3632,6.3632,6.2971,6.3006,227773.6958
2006-05-30 09:40:00,18.1,18.1,17.92,18.04,207078.128826843,6.3006,6.3006,6.2379,6.2797,207078.1288
2006-05-30 09:45:00,18.04,18.12,17.97,18.06,271981.38623561105,6.2797,6.3075,6.2553,6.2866,271981.3862
2006-05-30 09:50:00,18.06,18.09,18.05,18.06,183198.62845946607,6.2866,6.2971,6.2831,6.2866,183198.6285
2006-05-30 09:55:00,18.06,18.14,18.02,18.1,182708.79255449423,6.2866,6.3145,6.2727,6.3006,182708.7926
2006-05-30 10:00:00,18.1,18.2,18.09,18.17,288880.72495713935,6.3006,6.3354,6.2971,6.3249,288880.725
2006-05-30 10:05:00,18.14,18.17,18.04,18.07,174626.50012245897,6.3145,6.3249,6.2797,6.2901,174626.5001
2006-05-30 10:10:00,18.07,18.1,18.01,18.09,114376.68381092334,6.2901,6.3006,6.2692,6.2971,114376.6838
2006-05-30 10:15:00,18.09,18.16,18.06,18.16,119397.50183688464,6.2971,6.3214,6.2866,6.3214,119397.5018
2006-05-30 10:20:00,18.14,18.18,18.12,18.17,131398.4815086946,6.3145,6.3284,6.3075,6.3249,131398.4815
2006-05-30 10:25:00,18.18,18.23,18.14,18.2,139358.3149644869,6.3284,6.3458,6.3145,6.3354,139358.315
2006-05-30 10:30:00,18.2,18.25,18.2,18.21,107518.98114131764,6.3354,6.3528,6.3354,6.3388,107518.9811
2006-05-30 10:35:00,18.2,18.23,18.2,18.23,72740.63188831741,6.3354,6.3458,6.3354,6.3458,72740.6319
2006-05-30 10:40:00,18.22,18.27,18.19,18.23,99681.6066617683,6.3423,6.3597,6.3319,6.3458,99681.6067
2006-05-30 10:45:00,18.23,18.31,18.23,18.31,188096.9875091844,6.3458,6.3737,6.3458,6.3737,188096.9875
2006-05-30 10:50:00,18.3,18.34,18.29,18.32,145481.26377663482,6.3702,6.3841,6.3667,6.3771,145481.2638
2006-05-30 10:55:00,18.33,18.33,18.29,18.3,170952.7308351702,6.3806,6.3806,6.3667,6.3702,170952.7308
2006-05-30 11:00:00,18.31,18.32,18.29,18.3,161156.01273573353,6.3737,6.3771,6.3667,6.3702,161156.0127
2006-05-30 11:05:00,18.3,18.33,18.28,18.32,146460.93558657847,6.3702,6.3806,6.3632,6.3771,146460.9356
2006-05-30 11:10:00,18.32,18.32,18.29,18.3,142052.41244183198,6.3771,6.3771,6.3667,6.3702,142052.4124
2006-05-30 11:15:00,18.28,18.32,18.28,18.32,234141.56257653685,6.3632,6.3771,6.3632,6.3771,234141.5626
2006-05-30 11:20:00,18.32,18.33,18.27,18.28,98701.93485182464,6.3771,6.3806,6.3597,6.3632,98701.9349
2006-05-30 11:25:00,18.28,18.33,18.26,18.33,127969.63017389174,6.3632,6.3806,6.3562,6.3806,127969.6302
2006-05-30 11:30:00,18.33,18.33,18.3,18.31,112294.88121479304,6.3806,6.3806,6.3702,6.3737,112294.8812
2006-05-30 11:35:00,18.32,18.32,18.28,18.3,223242.71369091352,6.3771,6.3771,6.3632,6.3702,223242.7137
2006-05-30 11:40:00,18.3,18.32,18.28,18.31,89762.42958608865,6.3702,6.3771,6.3632,6.3737,89762.4296
2006-05-30 11:45:00,18.3,18.31,18.28,18.28,351334.8028410482,6.3702,6.3737,6.3632,6.3632,351334.8028
2006-05-30 11:50:00,18.29,18.29,18.19,18.26,289003.1839333823,6.3667,6.3667,6.3319,6.3562,289003.1839
2006-05-30 11:55:00,18.26,18.27,18.23,18.23,92701.44501591966,6.3562,6.3597,6.3458,6.3458,92701.445
2006-05-30 12:00:00,18.24,18.24,18.2,18.23,100538.819495469,6.3493,6.3493,6.3354,6.3458,100538.8195
2006-05-30 12:05:00,18.23,18.23,18.19,18.21,69189.3215772716,6.3458,6.3458,6.3319,6.3388,69189.3216
2006-05-30 12:10:00,18.2,18.25,18.17,18.2,133480.28410482488,6.3354,6.3528,6.3249,6.3354,133480.2841
2006-05-30 12:15:00,18.21,18.26,18.19,18.23,161523.3896644624,6.3388,6.3562,6.3319,6.3458,161523.3897
2006-05-30 12:20:00,18.24,18.24,18.2,18.23,42248.34680382072,6.3493,6.3493,6.3354,6.3458,42248.3468
2006-05-30 12:25:00,18.23,18.27,18.23,18.25,40778.83908890522,6.3458,6.3597,6.3458,6.3528,40778.8391
2006-05-30 12:30:00,18.26,18.28,18.25,18.28,29512.613274553023,6.3562,6.3632,6.3528,6.3632,29512.6133
2006-05-30 12:35:00,18.28,18.3,18.28,18.29,219568.9444036248,6.3632,6.3702,6.3632,6.3667,219568.9444
2006-05-30 12:40:00,18.29,18.31,18.29,18.31,48616.213568454565,6.3667,6.3737,6.3667,6.3737,48616.2136
2006-05-30 12:45:00,18.31,18.32,18.29,18.29,25961.302963507223,6.3737,6.3771,6.3667,6.3667,25961.303
2006-05-30 12:50:00,18.31,18.31,18.29,18.29,29267.695322067106,6.3737,6.3737,6.3667,6.3667,29267.6953
2006-05-30 12:55:00,18.29,18.3,18.28,18.29,164707.32304677932,6.3667,6.3702,6.3632,6.3667,164707.323
2006-05-30 13:00:00,18.29,18.3,18.29,18.3,46411.95199608131,6.3667,6.3702,6.3667,6.3702,46411.952
2006-05-30 13:05:00,18.3,18.32,18.29,18.31,44452.60837619397,6.3702,6.3771,6.3667,6.3737,44452.6084
2006-05-30 13:10:00,18.31,18.32,18.29,18.3,34900.8082292432,6.3737,6.3771,6.3667,6.3702,34900.8082
2006-05-30 13:15:00,18.29,18.31,18.29,18.31,47759.000734753856,6.3667,6.3737,6.3667,6.3737,47759.0007
2006-05-30 13:20:00,18.3,18.31,18.28,18.29,92823.90399216262,6.3702,6.3737,6.3632,6.3667,92823.904
2006-05-30 13:25:00,18.28,18.3,18.28,18.29,165442.07690423707,6.3632,6.3702,6.3632,6.3667,165442.0769
2006-05-30 13:30:00,18.29,18.3,18.28,18.29,57188.34190546167,6.3667,6.3702,6.3632,6.3667,57188.3419
2006-05-30 13:35:00,18.3,18.3,18.26,18.26,83027.18589272593,6.3702,6.3702,6.3562,6.3562,83027.1859
2006-05-30 13:40:00,18.25,18.29,18.25,18.29,109110.94783247611,6.3528,6.3667,6.3528,6.3667,109110.9478
2006-05-30 13:45:00,18.28,18.3,18.28,18.3,60617.1932402645,6.3632,6.3702,6.3632,6.3702,60617.1932
2006-05-30 13:50:00,18.29,18.32,18.28,18.31,68699.48567229978,6.3667,6.3771,6.3632,6.3737,68699.4857
2006-05-30 13:55:00,18.3,18.31,18.3,18.3,20818.025961302963,6.3702,6.3737,6.3702,6.3702,20818.026
2006-05-30 14:00:00,18.31,18.32,18.29,18.3,63556.20867009551,6.3737,6.3771,6.3667,6.3702,63556.2087
2006-05-30 14:05:00,18.3,18.3,18.27,18.28,128826.84300759244,6.3702,6.3702,6.3597,6.3632,128826.843
2006-05-30 14:10:00,18.29,18.31,18.28,18.3,39186.87239774675,6.3667,6.3737,6.3632,6.3702,39186.8724
2006-05-30 14:15:00,18.3,18.3,18.28,18.29,55106.53930933137,6.3702,6.3702,6.3632,6.3667,55106.5393
2006-05-30 14:20:00,18.28,18.32,18.28,18.3,90374.72446730344,6.3632,6.3771,6.3632,6.3702,90374.7245
2006-05-30 14:25:00,18.31,18.31,18.28,18.28,62943.91378888072,6.3737,6.3737,6.3632,6.3632,62943.9138
2006-05-30 14:30:00,18.28,18.29,18.28,18.28,57433.25985794758,6.3632,6.3667,6.3632,6.3632,57433.2599
2006-05-30 14:35:00,18.28,18.28,18.24,18.25,49473.42640215527,6.3632,6.3632,6.3493,6.3528,49473.4264
2006-05-30 14:40:00,18.24,18.28,18.23,18.24,101640.95028165563,6.3493,6.3632,6.3458,6.3493,101640.9503
2006-05-30 14:45:00,18.24,18.25,18.18,18.2,126622.5814352192,6.3493,6.3528,6.3284,6.3354,126622.5814
2006-05-30 14:50:00,18.19,18.2,18.17,18.17,41146.21601763409,6.3319,6.3354,6.3249,6.3249,41146.216
2006-05-30 14:55:00,18.17,18.19,18.17,18.17,75189.81141317658,6.3249,6.3319,6.3249,6.3249,75189.8114
2006-05-30 15:00:00,18.17,18.18,18.13,18.13,80822.92432035267,6.3249,6.3284,6.311,6.311,80822.9243
2006-05-30 15:05:00,18.13,18.14,18.06,18.06,148175.3612539799,6.311,6.3145,6.2866,6.2866,148175.3613
2006-05-30 15:10:00,18.07,18.07,17.97,17.97,154420.76904237078,6.2901,6.2901,6.2553,6.2553,154420.769
2006-05-30 15:15:00,17.97,18.01,17.96,17.97,250795.9833455792,6.2553,6.2692,6.2518,6.2553,250795.9833
2006-05-30 15:20:00,17.97,18.09,17.97,18.08,168258.6333578251,6.2553,6.2971,6.2553,6.2936,168258.6334
2006-05-30 15:25:00,18.07,18.09,18.0,18.01,164339.94611805043,6.2901,6.2971,6.2657,6.2692,164339.9461
2006-05-30 15:30:00,18.01,18.04,18.01,18.01,85598.82439382806,6.2692,6.2797,6.2692,6.2692,85598.8244
2006-05-30 15:35:00,18.0,18.1,17.97,18.1,181116.82586333572,6.2657,6.3006,6.2553,6.3006,181116.8259
2006-05-30 15:40:00,18.1,18.1,17.95,17.99,227406.31888317413,6.3006,6.3006,6.2483,6.2623,227406.3189
2006-05-30 15:45:00,17.99,18.01,17.95,17.96,117193.24026451138,6.2623,6.2692,6.2483,6.2518,117193.2403
2006-05-30 15:50:00,17.96,18.0,17.95,18.0,131031.1045799657,6.2518,6.2657,6.2483,6.2657,131031.1046
2006-05-30 15:55:00,18.0,18.04,17.99,18.01,173891.74626500122,6.2657,6.2797,6.2623,6.2692,173891.7463
2006-05-31 09:30:00,18.19,18.28,18.14,18.21,118417.83002694097,6.3319,6.3632,6.3145,6.3388,118417.83
2006-05-31 09:35:00,18.21,18.23,18.11,18.2,87803.08596620131,6.3388,6.3458,6.304,6.3354,87803.086
2006-05-31 09:40:00,18.19,18.29,18.19,18.2,59637.52143032084,6.3319,6.3667,6.3319,6.3354,59637.5214
2006-05-31 09:45:00,18.21,18.29,18.18,18.25,200832.7210384521,6.3388,6.3667,6.3284,6.3528,200832.721
2006-05-31 09:50:00,18.25,18.29,18.2,18.24,96007.83737447954,6.3528,6.3667,6.3354,6.3493,96007.8374
2006-05-31 09:55:00,18.23,18.32,18.23,18.23,80088.17046289492,6.3458,6.3771,6.3458,6.3458,80088.1705
2006-05-31 10:00:00,18.22,18.32,18.21,18.26,119642.41978937056,6.3423,6.3771,6.3388,6.3562,119642.4198
2006-05-31 10:05:00,18.26,18.31,18.23,18.24,127847.17119764876,6.3562,6.3737,6.3458,6.3493,127847.1712
2006-05-31 10:10:00,18.24,18.26,18.17,18.18,105559.63752143033,6.3493,6.3562,6.3249,6.3284,105559.6375
2006-05-31 10:15:00,18.18,18.19,18.15,18.15,120132.25569434238,6.3284,6.3319,6.318,6.318,120132.2557
2006-05-31 10:20:00,18.15,18.2,18.14,18.19,114621.60176340926,6.318,6.3354,6.3145,6.3319,114621.6018
2006-05-31 10:25:00,18.19,18.19,18.14,18.19,29635.07225079598,6.3319,6.3319,6.3145,6.3319,29635.0723
2006-05-31 10:30:00,18.17,18.19,18.15,18.17,44575.06735243693,6.3249,6.3319,6.318,6.3249,44575.0674
2006-05-31 10:35:00,18.18,18.2,18.14,18.19,39309.33137398971,6.3284,6.3354,6.3145,6.3319,39309.3314
2006-05-31 10:40:00,18.2,18.21,18.14,18.18,53759.490570658825,6.3354,6.3388,6.3145,6.3284,53759.4906
2006-05-31 10:45:00,18.18,18.23,18.17,18.23,42125.88782757776,6.3284,6.3458,6.3249,6.3458,42125.8878
2006-05-31 10:50:00,18.23,18.24,18.21,18.22,46411.95199608131,6.3458,6.3493,6.3388,6.3423,46411.952
2006-05-31 10:55:00,18.23,18.24,18.21,18.23,30859.662013225567,6.3458,6.3493,6.3388,6.3458,30859.662
2006-05-31 11:00:00,18.23,18.23,18.15,18.18,79965.71148665197,6.3458,6.3458,6.318,6.3284,79965.7115
2006-05-31 11:05:00,18.18,18.18,18.17,18.18,43350.477590007344,6.3284,6.3284,6.3249,6.3284,43350.4776
2006-05-31 11:10:00,18.18,18.23,18.17,18.22,41268.67499387705,6.3284,6.3458,6.3249,6.3423,41268.675
2006-05-31 11:15:00,18.22,18.23,18.21,18.23,20083.27210384521,6.3423,6.3458,6.3388,6.3458,20083.2721
2006-05-31 11:20:00,18.22,18.23,18.21,18.22,21675.238795003672,6.3423,6.3458,6.3388,6.3423,21675.2388
2006-05-31 11:25:00,18.22,18.22,18.21,18.21,26451.13886847905,6.3423,6.3423,6.3388,6.3388,26451.1389
2006-05-31 11:30:00,18.22,18.24,18.22,18.24,48371.29561596864,6.3423,6.3493,6.3423,6.3493,48371.2956
2006-05-31 11:35:00,18.25,18.25,18.22,18.25,71148.66519715895,6.3528,6.3528,6.3423,6.3528,71148.6652
2006-05-31 11:40:00,18.25,18.28,18.23,18.23,60862.11119275042,6.3528,6.3632,6.3458,6.3458,60862.1112
2006-05-31 11:45:00,18.23,18.28,18.22,18.25,38329.65956404605,6.3458,6.3632,6.3423,6.3528,38329.6596
2006-05-31 11:50:00,18.25,18.3,18.25,18.25,132133.23536615234,6.3528,6.3702,6.3528,6.3528,132133.2354
2006-05-31 11:55:00,18.27,18.33,18.23,18.25,163727.65123683563,6.3597,6.3806,6.3458,6.3528,163727.6512
2006-05-31 12:00:00,18.23,18.28,18.23,18.28,61596.86505020817,6.3458,6.3632,6.3458,6.3632,61596.8651
2006-05-31 12:05:00,18.28,18.3,18.26,18.3,24981.63115356356,6.3632,6.3702,6.3562,6.3702,24981.6312
2006-05-31 12:10:00,18.29,18.32,18.26,18.29,81925.05510653931,6.3667,6.3771,6.3562,6.3667,81925.0551
2006-05-31 12:15:00,18.29,18.3,18.28,18.28,15184.913054126866,6.3667,6.3702,6.3632,6.3632,15184.9131
2006-05-31 12:20:00,18.28,18.31,18.26,18.26,18858.682341415624,6.3632,6.3737,6.3562,6.3562,18858.6823
2006-05-31 12:25:00,18.28,18.28,18.26,18.26,8082.292432035268,6.3632,6.3632,6.3562,6.3562,8082.2924
2006-05-31 12:30:00,18.26,18.27,18.25,18.25,23022.28753367621,6.3562,6.3597,6.3528,6.3528,23022.2875
2006-05-31 12:35:00,18.25,18.26,18.23,18.24,13715.405339211364,6.3528,6.3562,6.3458,6.3493,13715.4053
2006-05-31 12:40:00,18.24,18.24,18.2,18.21,16042.125887827577,6.3493,6.3493,6.3354,6.3388,16042.1259
2006-05-31 12:45:00,18.21,18.23,18.19,18.23,24981.63115356356,6.3388,6.3458,6.3319,6.3458,24981.6312
2006-05-31 12:50:00,18.23,18.24,18.23,18.24,7837.37447954935,6.3458,6.3493,6.3458,6.3493,7837.3745
2006-05-31 12:55:00,18.23,18.24,18.23,18.23,11511.143766838108,6.3458,6.3493,6.3458,6.3458,11511.1438
2006-05-31 13:00:00,18.23,18.23,18.22,18.23,7837.37447954935,6.3458,6.3458,6.3423,6.3458,7837.3745
2006-05-31 13:05:00,18.23,18.24,18.21,18.23,12980.651481753612,6.3458,6.3493,6.3388,6.3458,12980.6515
2006-05-31 13:10:00,18.23,18.24,18.22,18.23,9919.177075679649,6.3458,6.3493,6.3423,6.3458,9919.1771
2006-05-31 13:15:00,18.24,18.26,18.22,18.22,16776.87974528533,6.3493,6.3562,6.3423,6.3423,16776.8797
2006-05-31 13:20:00,18.22,18.24,18.21,18.21,24859.1721773206,6.3423,6.3493,6.3388,6.3388,24859.1722
2006-05-31 13:25:00,18.22,18.25,18.21,18.21,48371.29561596864,6.3423,6.3528,6.3388,6.3388,48371.2956
2006-05-31 13:30:00,18.23,18.24,18.21,18.22,26328.679892236098,6.3458,6.3493,6.3388,6.3423,26328.6799
2006-05-31 13:35:00,18.22,18.27,18.22,18.27,17879.010531471955,6.3423,6.3597,6.3423,6.3597,17879.0105
2006-05-31 13:40:00,18.27,18.32,18.26,18.32,45432.28018613764,6.3597,6.3771,6.3562,6.3771,45432.2802
2006-05-31 13:45:00,18.32,18.37,18.32,18.35,33676.21846681362,6.3771,6.3945,6.3771,6.3876,33676.2185
2006-05-31 13:50:00,18.35,18.44,18.35,18.43,127479.7942689199,6.3876,6.4189,6.3876,6.4154,127479.7943
2006-05-31 13:55:00,18.47,18.47,18.38,18.39,78128.82684300758,6.4293,6.4293,6.398,6.4015,78128.8268
2006-05-31 14:00:00,18.39,18.44,18.37,18.41,96375.2143032084,6.4015,6.4189,6.3945,6.4085,96375.2143
2006-05-31 14:05:00,18.41,18.46,18.39,18.4,60617.1932402645,6.4085,6.4259,6.4015,6.405,60617.1932
2006-05-31 14:10:00,18.41,18.43,18.38,18.38,59637.52143032084,6.4085,6.4154,6.398,6.398,59637.5214
2006-05-31 14:15:00,18.38,18.38,18.31,18.35,86823.41415625764,6.398,6.398,6.3737,6.3876,86823.4142
2006-05-31 14:20:00,18.34,18.41,18.33,18.39,66372.76512368357,6.3841,6.4085,6.3806,6.4015,66372.7651
2006-05-31 14:25:00,18.38,18.39,18.36,18.37,70658.82929218712,6.398,6.4015,6.3911,6.3945,70658.8293
2006-05-31 14:30:00,18.37,18.39,18.36,18.36,41023.75704139113,6.3945,6.4015,6.3911,6.3911,41023.757
2006-05-31 14:35:00,18.36,18.39,18.36,18.37,45064.90325740876,6.3911,6.4015,6.3911,6.3945,45064.9033
2006-05-31 14:40:00,18.36,18.37,18.31,18.31,29635.07225079598,6.3911,6.3945,6.3737,6.3737,29635.0723
2006-05-31 14:45:00,18.32,18.34,18.31,18.33,37594.90570658829,6.3771,6.3841,6.3737,6.3806,37594.9057
2006-05-31 14:50:00,18.33,18.34,18.3,18.31,39921.6262552045,6.3806,6.3841,6.3702,6.3737,39921.6263
2006-05-31 14:55:00,18.32,18.34,18.29,18.34,26083.76193975018,6.3771,6.3841,6.3667,6.3841,26083.7619
2006-05-31 15:00:00,18.34,18.37,18.33,18.37,57678.1778104335,6.3841,6.3945,6.3806,6.3945,57678.1778
2006-05-31 15:05:00,18.37,18.38,18.32,18.32,40901.29806514817,6.3945,6.398,6.3771,6.3771,40901.2981
2006-05-31 15:10:00,18.32,18.35,18.32,18.33,32206.71075189811,6.3771,6.3876,6.3771,6.3806,32206.7108
2006-05-31 15:15:00,18.33,18.36,18.32,18.34,30614.74406073965,6.3806,6.3911,6.3771,6.3841,30614.7441
2006-05-31 15:20:00,18.34,18.37,18.33,18.36,63923.58559882439,6.3841,6.3945,6.3806,6.3911,63923.5856
2006-05-31 15:25:00,18.37,18.38,18.36,18.37,82414.89101151114,6.3945,6.398,6.3911,6.3945,82414.891
2006-05-31 15:30:00,18.37,18.37,18.29,18.32,147440.60739652216,6.3945,6.3945,6.3667,6.3771,147440.6074
2006-05-31 15:35:00,18.32,18.37,18.32,18.34,74944.89346069067,6.3771,6.3945,6.3771,6.3841,74944.8935
2006-05-31 15:40:00,18.35,18.41,18.32,18.41,188954.2003428852,6.3876,6.4085,6.3771,6.4085,188954.2003
2006-05-31 15:45:00,18.41,18.46,18.41,18.44,179524.8591721773,6.4085,6.4259,6.4085,6.4189,179524.8592
2006-05-31 15:50:00,18.44,18.45,18.39,18.4,119642.41978937056,6.4189,6.4224,6.4015,6.405,119642.4198
2006-05-31 15:55:00,18.41,18.45,18.4,18.44,184300.7592456527,6.4085,6.4224,6.405,6.4189,184300.7592
2006-06-01 09:30:00,18.46,18.46,18.25,18.26,51922.60592701445,6.4259,6.4259,6.3528,6.3562,51922.6059
2006-06-01 09:35:00,18.26,18.28,18.21,18.26,56820.9649767328,6.3562,6.3632,6.3388,6.3562,56820.965
2006-06-01 09:40:00,18.26,18.26,18.23,18.25,26328.679892236098,6.3562,6.3562,6.3458,6.3528,26328.6799
2006-06-01 09:45:00,18.24,18.35,18.23,18.32,66250.3061474406,6.3493,6.3876,6.3458,6.3771,66250.3061
2006-06-01 09:50:00,18.32,18.34,18.3,18.33,68454.56771981386,6.3771,6.3841,6.3702,6.3806,68454.5677
2006-06-01 09:55:00,18.33,18.36,18.32,18.34,76414.40117560617,6.3806,6.3911,6.3771,6.3841,76414.4012
2006-06-01 10:00:00,18.35,18.35,18.31,18.34,67597.35488611314,6.3876,6.3876,6.3737,6.3841,67597.3549
2006-06-01 10:05:00,18.34,18.36,18.28,18.29,42370.80578006368,6.3841,6.3911,6.3632,6.3667,42370.8058
2006-06-01 10:10:00,18.26,18.32,18.23,18.28,81312.76022532451,6.3562,6.3771,6.3458,6.3632,81312.7602
2006-06-01 10:15:00,18.28,18.28,18.25,18.25,42003.4288513348,6.3632,6.3632,6.3528,6.3528,42003.4289
2006-06-01 10:20:00,18.26,18.27,18.22,18.24,49963.26230712711,6.3562,6.3597,6.3423,6.3493,49963.2623
2006-06-01 10:25:00,18.24,18.25,18.23,18.23,46534.410972324265,6.3493,6.3528,6.3458,6.3458,46534.411
2006-06-01 10:30:00,18.23,18.34,18.23,18.34,151726.6715650257,6.3458,6.3841,6.3458,6.3841,151726.6716
2006-06-01 10:35:00,18.35,18.46,18.33,18.46,118172.91207445505,6.3876,6.4259,6.3806,6.4259,118172.9121
2006-06-01 10:40:00,18.46,18.48,18.35,18.41,78128.82684300758,6.4259,6.4328,6.3876,6.4085,78128.8268
2006-06-01 10:45:00,18.41,18.46,18.41,18.43,39186.87239774675,6.4085,6.4259,6.4085,6.4154,39186.8724
2006-06-01 10:50:00,18.43,18.47,18.42,18.47,38207.20058780308,6.4154,6.4293,6.4119,6.4293,38207.2006
2006-06-01 10:55:00,18.48,18.59,18.47,18.56,114866.51971589516,6.4328,6.4711,6.4293,6.4607,114866.5197
2006-06-01 11:00:00,18.56,18.59,18.55,18.56,40533.921136419296,6.4607,6.4711,6.4572,6.4607,40533.9211
2006-06-01 11:05:00,18.57,18.59,18.54,18.59,64413.42150379622,6.4642,6.4711,6.4537,6.4711,64413.4215
2006-06-01 11:10:00,18.58,18.61,18.56,18.59,49718.3443546412,6.4676,6.4781,6.4607,6.4711,49718.3444
2006-06-01 11:15:00,18.59,18.72,18.59,18.72,115723.73254959588,6.4711,6.5164,6.4711,6.5164,115723.7325
2006-06-01 11:20:00,18.72,18.72,18.68,18.68,39186.87239774675,6.5164,6.5164,6.5024,6.5024,39186.8724
2006-06-01 11:25:00,18.69,18.7,18.65,18.67,33553.75949057066,6.5059,6.5094,6.492,6.499,33553.7595
2006-06-01 11:30:00,18.67,18.7,18.66,18.68,50208.18025961303,6.499,6.5094,6.4955,6.5024,50208.1803
2006-06-01 11:35:00,18.68,18.68,18.65,18.65,74822.4344844477,6.5024,6.5024,6.492,6.492,74822.4345
2006-06-01 11:40:00,18.64,18.65,18.62,18.63,39799.16727896155,6.4885,6.492,6.4816,6.485,39799.1673
2006-06-01 11:45:00,18.63,18.68,18.62,18.68,67352.43693362724,6.485,6.5024,6.4816,6.5024,67352.4369
2006-06-01 11:50:00,18.69,18.7,18.68,18.69,37472.446730345335,6.5059,6.5094,6.5024,6.5059,37472.4467
2006-06-01 11:55:00,18.69,18.69,18.65,18.66,105437.17854518736,6.5059,6.5059,6.492,6.4955,105437.1785
2006-06-01 12:00:00,18.66,18.66,18.65,18.65,77149.15503306391,6.4955,6.4955,6.492,6.492,77149.155
2006-06-01 12:05:00,18.64,18.65,18.62,18.62,68332.1087435709,6.4885,6.492,6.4816,6.4816,68332.1087
2006-06-01 12:10:00,18.62,18.64,18.62,18.63,431422.9733039432,6.4816,6.4885,6.4816,6.485,431422.9733
2006-06-01 12:15:00,18.64,18.66,18.63,18.63,52534.90080822924,6.4885,6.4955,6.485,6.485,52534.9008
2006-06-01 12:20:00,18.64,18.66,18.62,18.64,79720.79353416605,6.4885,6.4955,6.4816,6.4885,79720.7935
2006-06-01 12:25:00,18.63,18.66,18.63,18.64,408523.1447465099,6.485,6.4955,6.485,6.4885,408523.1447
2006-06-01 12:30:00,18.64,18.68,18.64,18.67,33798.67744305657,6.4885,6.5024,6.4885,6.499,33798.6774
2006-06-01 12:35:00,18.66,18.67,18.64,18.65,65882.92921871172,6.4955,6.499,6.4885,6.492,65882.9292
2006-06-01 12:40:00,18.65,18.66,18.63,18.63,26083.76193975018,6.492,6.4955,6.485,6.485,26083.7619
2006-06-01 12:45:00,18.63,18.68,18.63,18.68,29512.613274553023,6.485,6.5024,6.485,6.5024,29512.6133
2006-06-01 12:50:00,18.68,18.69,18.66,18.67,19593.436198873376,6.5024,6.5059,6.4955,6.499,19593.4362
2006-06-01 12:55:00,18.67,18.68,18.66,18.67,12368.356600538818,6.499,6.5024,6.4955,6.499,12368.3566
2006-06-01 13:00:00,18.65,18.67,18.62,18.63,38329.65956404605,6.492,6.499,6.4816,6.485,38329.6596
2006-06-01 13:05:00,18.63,18.64,18.62,18.62,22532.45162870438,6.485,6.4885,6.4816,6.4816,22532.4516
2006-06-01 13:10:00,18.63,18.63,18.59,18.61,70658.82929218712,6.485,6.485,6.4711,6.4781,70658.8293
2006-06-01 13:15:00,18.61,18.63,18.59,18.63,16042.125887827577,6.4781,6.485,6.4711,6.485,16042.1259
2006-06-01 13:20:00,18.63,18.63,18.59,18.59,40044.08523144746,6.485,6.485,6.4711,6.4711,40044.0852
2006-06-01 13:25:00,18.59,18.6,18.58,18.6,44697.52632867989,6.4711,6.4746,6.4676,6.4746,44697.5263
2006-06-01 13:30:00,18.6,18.63,18.59,18.6,27430.810678422728,6.4746,6.485,6.4711,6.4746,27430.8107
2006-06-01 13:35:00,18.6,18.62,18.59,18.62,18368.84643644379,6.4746,6.4816,6.4711,6.4816,18368.8464
2006-06-01 13:40:00,18.62,18.65,18.61,18.63,41513.592946362965,6.4816,6.492,6.4781,6.485,41513.5929
2006-06-01 13:45:00,18.63,18.63,18.58,18.59,32451.628704384028,6.485,6.485,6.4676,6.4711,32451.6287
2006-06-01 13:50:00,18.59,18.59,18.56,18.56,29390.154298310063,6.4711,6.4711,6.4607,6.4607,29390.1543
2006-06-01 13:55:00,18.57,18.59,18.56,18.59,26206.22091599314,6.4642,6.4711,6.4607,6.4711,26206.2209
2006-06-01 14:00:00,18.58,18.58,18.56,18.56,68454.56771981386,6.4676,6.4676,6.4607,6.4607,68454.5677
2006-06-01 14:05:00,18.56,18.57,18.54,18.54,71148.66519715895,6.4607,6.4642,6.4537,6.4537,71148.6652
2006-06-01 14:10:00,18.54,18.56,18.54,18.56,70291.45236345823,6.4537,6.4607,6.4537,6.4607,70291.4524
2006-06-01 14:15:00,18.55,18.57,18.54,18.56,41880.96987509184,6.4572,6.4642,6.4537,6.4607,41880.9699
2006-06-01 14:20:00,18.57,18.59,18.56,18.59,53881.949546901786,6.4642,6.4711,6.4607,6.4711,53881.9495
2006-06-01 14:25:00,18.59,18.59,18.57,18.58,39921.6262552045,6.4711,6.4711,6.4642,6.4676,39921.6263
2006-06-01 14:30:00,18.59,18.59,18.58,18.58,22409.992652461424,6.4711,6.4711,6.4676,6.4676,22409.9927
2006-06-01 14:35:00,18.59,18.59,18.57,18.57,22532.45162870438,6.4711,6.4711,6.4642,6.4642,22532.4516
2006-06-01 14:40:00,18.58,18.58,18.56,18.58,68087.19079108498,6.4676,6.4676,6.4607,6.4676,68087.1908
2006-06-01 14:45:00,18.57,18.59,18.57,18.59,20818.025961302963,6.4642,6.4711,6.4642,6.4711,20818.026
2006-06-01 14:50:00,18.59,18.6,18.58,18.59,20205.731080088168,6.4711,6.4746,6.4676,6.4711,20205.7311
2006-06-01 14:55:00,18.59,18.59,18.59,18.59,22042.61572373255,6.4711,6.4711,6.4711,6.4711,22042.6157
2006-06-01 15:00:00,18.59,18.6,18.59,18.59,41391.133970120005,6.4711,6.4746,6.4711,6.4711,41391.134
2006-06-01 15:05:00,18.59,18.59,18.55,18.56,38207.20058780308,6.4711,6.4711,6.4572,6.4607,38207.2006
2006-06-01 15:10:00,18.55,18.56,18.55,18.56,27553.269654665684,6.4572,6.4607,6.4572,6.4607,27553.2697
2006-06-01 15:15:00,18.56,18.56,18.55,18.56,40289.00318393338,6.4607,6.4607,6.4572,6.4607,40289.0032
2006-06-01 15:20:00,18.56,18.6,18.56,18.6,47146.70585353906,6.4607,6.4746,6.4607,6.4746,47146.7059
2006-06-01 15:25:00,18.6,18.62,18.59,18.59,35758.02106294391,6.4746,6.4816,6.4711,6.4711,35758.0211
2006-06-01 15:30:00,18.59,18.6,18.59,18.6,45309.82120989468,6.4711,6.4746,6.4711,6.4746,45309.8212
2006-06-01 15:35:00,18.59,18.6,18.57,18.59,90619.64241978936,6.4711,6.4746,6.4642,6.4711,90619.6424
2006-06-01 15:40:00,18.59,18.64,18.59,18.64,162625.52045064903,6.4711,6.4885,6.4711,6.4885,162625.5205
2006-06-01 15:45:00,18.63,18.68,18.63,18.68,102620.6220915993,6.485,6.5024,6.485,6.5024,102620.6221
2006-06-01 15:50:00,18.68,18.68,18.64,18.67,101518.49130541268,6.5024,6.5024,6.4885,6.499,101518.4913
2006-06-01 15:55:00,18.68,18.7,18.65,18.67,192383.051677688,6.5024,6.5094,6.492,6.499,192383.0517
2006-06-02 09:30:00,18.74,18.74,18.62,18.74,205241.2441831986,6.5233,6.5233,6.4816,6.5233,205241.2442
2006-06-02 09:35:00,18.77,18.77,18.68,18.69,77026.69605682096,6.5338,6.5338,6.5024,6.5059,77026.6961
2006-06-02 09:40:00,18.7,18.72,18.69,18.72,61841.783002694094,6.5094,6.5164,6.5059,6.5164,61841.783
2006-06-02 09:45:00,18.75,18.77,18.72,18.73,26818.51579720793,6.5268,6.5338,6.5164,6.5199,26818.5158
2006-06-02 09:50:00,18.73,18.76,18.71,18.72,36370.31594415871,6.5199,6.5303,6.5129,6.5164,36370.3159
2006-06-02 09:55:00,18.72,18.73,18.68,18.69,134092.57898603968,6.5164,6.5199,6.5024,6.5059,134092.579
2006-06-02 10:00:00,18.72,18.72,18.68,18.72,87313.25006122948,6.5164,6.5164,6.5024,6.5164,87313.2501
2006-06-02 10:05:00,18.72,18.77,18.68,18.75,72250.79598334557,6.5164,6.5338,6.5024,6.5268,72250.796
2006-06-02 10:10:00,18.76,18.76,18.7,18.7,65270.63433749694,6.5303,6.5303,6.5094,6.5094,65270.6343
2006-06-02 10:15:00,18.7,18.72,18.69,18.72,61719.32402645113,6.5094,6.5164,6.5059,6.5164,61719.324
2006-06-02 10:20:00,18.73,18.75,18.72,18.74,31961.7927994122,6.5199,6.5268,6.5164,6.5233,31961.7928
2006-06-02 10:25:00,18.74,18.76,18.72,18.73,38452.118540289,6.5233,6.5303,6.5164,6.5199,38452.1185
2006-06-02 10:30:00,18.74,18.77,18.74,18.77,42003.4288513348,6.5233,6.5338,6.5233,6.5338,42003.4289
2006-06-02 10:35:00,18.77,18.77,18.72,18.75,25226.54910604947,6.5338,6.5338,6.5164,6.5268,25226.5491
2006-06-02 10:40:00,18.76,18.77,18.74,18.76,23144.746509919176,6.5303,6.5338,6.5233,6.5303,23144.7465
2006-06-02 10:45:00,18.76,18.78,18.75,18.78,191648.29782023025,6.5303,6.5373,6.5268,6.5373,191648.2978
2006-06-02 10:50:00,18.78,18.86,18.77,18.85,121234.386480529,6.5373,6.5651,6.5338,6.5616,121234.3865
2006-06-02 10:55:00,18.84,18.84,18.81,18.82,42003.4288513348,6.5581,6.5581,6.5477,6.5512,42003.4289
2006-06-02 11:00:00,18.82,18.86,18.81,18.81,89517.51163360274,6.5512,6.5651,6.5477,6.5477,89517.5116
2006-06-02 11:05:00,18.82,18.82,18.76,18.8,80088.17046289492,6.5512,6.5512,6.5303,6.5442,80088.1705
2006-06-02 11:10:00,18.81,18.83,18.77,18.82,42370.80578006368,6.5477,6.5547,6.5338,6.5512,42370.8058
2006-06-02 11:15:00,18.82,18.82,18.72,18.76,45677.19813862356,6.5512,6.5512,6.5164,6.5303,45677.1981
2006-06-02 11:20:00,18.76,18.77,18.75,18.76,36737.69287288758,6.5303,6.5338,6.5268,6.5303,36737.6929
2006-06-02 11:25:00,18.76,18.77,18.71,18.74,36615.23389664462,6.5303,6.5338,6.5129,6.5233,36615.2339
2006-06-02 11:30:00,18.74,18.79,18.74,18.76,29145.236345824145,6.5233,6.5407,6.5233,6.5303,29145.2363
2006-06-02 11:35:00,18.75,18.77,18.73,18.76,47514.082782267935,6.5268,6.5338,6.5199,6.5303,47514.0828
2006-06-02 11:40:00,18.77,18.8,18.76,18.77,47636.541758510895,6.5338,6.5442,6.5303,6.5338,47636.5418
2006-06-02 11:45:00,18.77,18.82,18.74,18.8,96497.67327945138,6.5338,6.5512,6.5233,6.5442,96497.6733
2006-06-02 11:50:00,18.8,18.81,18.77,18.8,37839.82365907421,6.5442,6.5477,6.5338,6.5442,37839.8237
2006-06-02 11:55:00,18.8,18.8,18.76,18.76,16042.125887827577,6.5442,6.5442,6.5303,6.5303,16042.1259
2006-06-02 12:00:00,18.76,18.77,18.72,18.77,31227.038941954444,6.5303,6.5338,6.5164,6.5338,31227.0389
2006-06-02 12:05:00,18.77,18.8,18.77,18.79,60372.27528777859,6.5338,6.5442,6.5338,6.5407,60372.2753
2006-06-02 12:10:00,18.78,18.81,18.78,18.81,22532.45162870438,6.5373,6.5477,6.5373,6.5477,22532.4516
2006-06-02 12:15:00,18.81,18.81,18.79,18.8,5755.571883419054,6.5477,6.5477,6.5407,6.5442,5755.5719
2006-06-02 12:20:00,18.79,18.82,18.79,18.81,80210.62943913788,6.5407,6.5512,6.5407,6.5477,80210.6294
2006-06-02 12:25:00,18.81,18.82,18.81,18.82,11511.143766838108,6.5477,6.5512,6.5477,6.5512,11511.1438
2006-06-02 12:30:00,18.81,18.83,18.8,18.81,65638.0112662258,6.5477,6.5547,6.5442,6.5477,65638.0113
2006-06-02 12:35:00,18.81,18.83,18.81,18.82,23389.664462405093,6.5477,6.5547,6.5477,6.5512,23389.6645
2006-06-02 12:40:00,18.81,18.82,18.81,18.81,29390.154298310063,6.5477,6.5512,6.5477,6.5477,29390.1543
2006-06-02 12:45:00,18.81,18.83,18.81,18.83,112172.42223855008,6.5477,6.5547,6.5477,6.5547,112172.4222
2006-06-02 12:50:00,18.83,18.88,18.83,18.88,38819.49546901788,6.5547,6.5721,6.5547,6.5721,38819.4955
2006-06-02 12:55:00,18.87,18.88,18.86,18.86,17634.092578986038,6.5686,6.5721,6.5651,6.5651,17634.0926
2006-06-02 13:00:00,18.87,18.88,18.86,18.88,19593.436198873376,6.5686,6.5721,6.5651,6.5721,19593.4362
2006-06-02 13:05:00,18.87,18.88,18.86,18.87,25226.54910604947,6.5686,6.5721,6.5651,6.5686,25226.5491
2006-06-02 13:10:00,18.87,18.87,18.79,18.87,192015.67474895908,6.5686,6.5686,6.5407,6.5686,192015.6747
2006-06-02 13:15:00,18.87,18.87,18.8,18.82,104824.88366397256,6.5686,6.5686,6.5442,6.5512,104824.8837
2006-06-02 13:20:00,18.82,18.86,18.82,18.86,44085.2314474651,6.5512,6.5651,6.5512,6.5651,44085.2314
2006-06-02 13:25:00,18.86,18.88,18.84,18.86,37227.52877785941,6.5651,6.5721,6.5581,6.5651,37227.5288
2006-06-02 13:30:00,18.87,18.88,18.85,18.88,33676.21846681362,6.5686,6.5721,6.5616,6.5721,33676.2185
2006-06-02 13:35:00,18.88,18.88,18.86,18.88,25104.090129806515,6.5721,6.5721,6.5651,6.5721,25104.0901
2006-06-02 13:40:00,18.88,18.88,18.84,18.86,37594.90570658829,6.5721,6.5721,6.5581,6.5651,37594.9057
2006-06-02 13:45:00,18.86,18.87,18.83,18.86,36125.397991672784,6.5651,6.5686,6.5547,6.5651,36125.398
2006-06-02 13:50:00,18.86,18.87,18.83,18.85,22165.074699975507,6.5651,6.5686,6.5547,6.5616,22165.0747
2006-06-02 13:55:00,18.84,18.84,18.81,18.81,22409.992652461424,6.5581,6.5581,6.5477,6.5477,22409.9927
2006-06-02 14:00:00,18.81,18.84,18.78,18.81,28043.10555963752,6.5477,6.5581,6.5373,6.5477,28043.1056
2006-06-02 14:05:00,18.81,18.86,18.81,18.86,31349.4979181974,6.5477,6.5651,6.5477,6.5651,31349.4979
2006-06-02 14:10:00,18.86,18.86,18.85,18.86,24001.959343619885,6.5651,6.5651,6.5616,6.5651,24001.9593
2006-06-02 14:15:00,18.86,18.86,18.84,18.86,36860.15184913054,6.5651,6.5651,6.5581,6.5651,36860.1518
2006-06-02 14:20:00,18.86,18.87,18.86,18.86,35513.103110458,6.5651,6.5686,6.5651,6.5651,35513.1031
2006-06-02 14:25:00,18.86,18.87,18.85,18.86,30859.662013225567,6.5651,6.5686,6.5616,6.5651,30859.662
2006-06-02 14:30:00,18.86,18.9,18.85,18.89,64535.88048003918,6.5651,6.579,6.5616,6.5755,64535.8805
2006-06-02 14:35:00,18.9,18.94,18.89,18.94,33921.13641929953,6.579,6.593,6.5755,6.593,33921.1364
2006-06-02 14:40:00,18.94,18.96,18.93,18.95,40166.54420769042,6.593,6.5999,6.5895,6.5964,40166.5442
2006-06-02 14:45:00,18.95,18.99,18.9,18.97,114376.68381092334,6.5964,6.6104,6.579,6.6034,114376.6838
2006-06-02 14:50:00,18.97,18.98,18.91,18.93,26940.974773450893,6.6034,6.6069,6.5825,6.5895,26940.9748
2006-06-02 14:55:00,18.91,18.94,18.9,18.92,149399.9510164095,6.5825,6.593,6.579,6.586,149399.951
2006-06-02 15:00:00,18.91,18.92,18.87,18.88,52779.81876071516,6.5825,6.586,6.5686,6.5721,52779.8188
2006-06-02 15:05:00,18.87,18.9,18.86,18.9,44452.60837619397,6.5686,6.579,6.5651,6.579,44452.6084
2006-06-02 15:10:00,18.89,18.9,18.88,18.89,15062.454077883907,6.5755,6.579,6.5721,6.5755,15062.4541
2006-06-02 15:15:00,18.89,18.93,18.88,18.89,47881.45971099681,6.5755,6.5895,6.5721,6.5755,47881.4597
2006-06-02 15:20:00,18.89,18.91,18.89,18.9,22899.82855743326,6.5755,6.5825,6.5755,6.579,22899.8286
2006-06-02 15:25:00,18.91,18.92,18.89,18.92,40778.83908890522,6.5825,6.586,6.5755,6.586,40778.8391
2006-06-02 15:30:00,18.93,18.95,18.92,18.94,133235.36615233895,6.5895,6.5964,6.586,6.593,133235.3662
2006-06-02 15:35:00,18.94,18.99,18.94,18.99,116091.10947832475,6.593,6.6104,6.593,6.6104,116091.1095
2006-06-02 15:40:00,18.99,19.0,18.97,18.99,63556.20867009551,6.6104,6.6138,6.6034,6.6104,63556.2087
2006-06-02 15:45:00,18.99,19.0,18.97,18.99,112907.17609600782,6.6104,6.6138,6.6034,6.6104,112907.1761
2006-06-02 15:50:00,18.99,18.99,18.95,18.96,169238.3051677688,6.6104,6.6104,6.5964,6.5999,169238.3052
2006-06-02 15:55:00,18.96,19.0,18.95,18.99,134827.33284349742,6.5999,6.6138,6.5964,6.6104,134827.3328
2006-06-05 09:30:00,19.03,19.04,18.95,18.96,79353.41660543717,6.6243,6.6278,6.5964,6.5999,79353.4166
2006-06-05 09:35:00,19.0,19.02,18.95,18.96,65882.92921871172,6.6138,6.6208,6.5964,6.5999,65882.9292
2006-06-05 09:40:00,18.98,19.03,18.97,19.01,47759.000734753856,6.6069,6.6243,6.6034,6.6173,47759.0007
2006-06-05 09:45:00,19.0,19.03,18.96,19.01,73597.84472201811,6.6138,6.6243,6.5999,6.6173,73597.8447
2006-06-05 09:50:00,18.99,19.04,18.96,18.99,49963.26230712711,6.6104,6.6278,6.5999,6.6104,49963.2623
2006-06-05 09:55:00,18.99,19.01,18.98,18.99,24736.71320107764,6.6104,6.6173,6.6069,6.6104,24736.7132
2006-06-05 10:00:00,18.99,19.03,18.95,19.01,77271.61400930688,6.6104,6.6243,6.5964,6.6173,77271.614
2006-06-05 10:05:00,19.01,19.06,18.99,18.99,46779.32892481019,6.6173,6.6347,6.6104,6.6104,46779.3289
2006-06-05 10:10:00,18.97,18.99,18.89,18.9,118417.83002694097,6.6034,6.6104,6.5755,6.579,118417.83
2006-06-05 10:15:00,18.9,18.95,18.89,18.95,54616.703404359534,6.579,6.5964,6.5755,6.5964,54616.7034
2006-06-05 10:20:00,18.96,18.96,18.91,18.95,73230.46779328924,6.5999,6.5999,6.5825,6.5964,73230.4678
2006-06-05 10:25:00,18.95,18.96,18.93,18.95,19838.354151359294,6.5964,6.5999,6.5895,6.5964,19838.3542
2006-06-05 10:30:00,18.95,18.98,18.94,18.95,39799.16727896155,6.5964,6.6069,6.593,6.5964,39799.1673
2006-06-05 10:35:00,18.95,18.99,18.95,18.98,16531.96179279941,6.5964,6.6104,6.5964,6.6069,16531.9618
2006-06-05 10:40:00,18.97,18.98,18.94,18.94,29267.695322067106,6.6034,6.6069,6.593,6.593,29267.6953
2006-06-05 10:45:00,18.95,18.99,18.95,18.99,48861.13152094048,6.5964,6.6104,6.5964,6.6104,48861.1315
2006-06-05 10:50:00,18.99,19.0,18.95,18.95,19715.895175116333,6.6104,6.6138,6.5964,6.5964,19715.8952
2006-06-05 10:55:00,18.95,18.96,18.93,18.95,29879.990203281897,6.5964,6.5999,6.5895,6.5964,29879.9902
2006-06-05 11:00:00,18.95,18.96,18.91,18.92,92946.36296840558,6.5964,6.5999,6.5825,6.586,92946.363
2006-06-05 11:05:00,18.93,18.95,18.92,18.94,22165.074699975507,6.5895,6.5964,6.586,6.593,22165.0747
2006-06-05 11:10:00,18.94,18.94,18.89,18.9,48493.7545922116,6.593,6.593,6.5755,6.579,48493.7546
2006-06-05 11:15:00,18.9,18.9,18.87,18.87,27185.89272593681,6.579,6.579,6.5686,6.5686,27185.8927
2006-06-05 11:20:00,18.87,18.89,18.86,18.86,40901.29806514817,6.5686,6.5755,6.5651,6.5651,40901.2981
2006-06-05 11:25:00,18.87,18.87,18.8,18.8,23512.12343864805,6.5686,6.5686,6.5442,6.5442,23512.1234
2006-06-05 11:30:00,18.81,18.81,18.72,18.74,143766.8381092334,6.5477,6.5477,6.5164,6.5233,143766.8381
2006-06-05 11:35:00,18.74,18.78,18.73,18.77,47636.541758510895,6.5233,6.5373,6.5199,6.5338,47636.5418
2006-06-05 11:40:00,18.77,18.79,18.77,18.79,43840.31349497918,6.5338,6.5407,6.5338,6.5407,43840.3135
2006-06-05 11:45:00,18.79,18.79,18.77,18.79,36370.31594415871,6.5407,6.5407,6.5338,6.5407,36370.3159
2006-06-05 11:50:00,18.79,18.85,18.77,18.81,32084.25177565516,6.5407,6.5616,6.5338,6.5477,32084.2518
2006-06-05 11:55:00,18.81,18.81,18.77,18.79,40411.462160176336,6.5477,6.5477,6.5338,6.5407,40411.4622
2006-06-05 12:00:00,18.79,18.8,18.77,18.78,34778.34925300024,6.5407,6.5442,6.5338,6.5373,34778.3493
2006-06-05 12:05:00,18.78,18.81,18.77,18.78,18858.682341415624,6.5373,6.5477,6.5338,6.5373,18858.6823
2006-06-05 12:10:00,18.78,18.79,18.74,18.75,51800.14695077149,6.5373,6.5407,6.5233,6.5268,51800.147
2006-06-05 12:15:00,18.74,18.74,18.7,18.72,56820.9649767328,6.5233,6.5233,6.5094,6.5164,56820.965
2006-06-05 12:20:00,18.73,18.73,18.67,18.68,55473.91623806024,6.5199,6.5199,6.499,6.5024,55473.9162
2006-06-05 12:25:00,18.67,18.73,18.67,18.73,35268.185157972075,6.499,6.5199,6.499,6.5199,35268.1852
2006-06-05 12:30:00,18.73,18.76,18.73,18.74,38574.57751653196,6.5199,6.5303,6.5199,6.5233,38574.5775
2006-06-05 12:35:00,18.74,18.74,18.7,18.72,43228.01861376438,6.5233,6.5233,6.5094,6.5164,43228.0186
2006-06-05 12:40:00,18.72,18.75,18.7,18.73,37962.28263531717,6.5164,6.5268,6.5094,6.5199,37962.2826
2006-06-05 12:45:00,18.75,18.77,18.75,18.76,25838.843987264263,6.5268,6.5338,6.5268,6.5303,25838.844
2006-06-05 12:50:00,18.76,18.77,18.75,18.76,18981.141317658585,6.5303,6.5338,6.5268,6.5303,18981.1413
2006-06-05 12:55:00,18.77,18.77,18.73,18.74,21185.40289003184,6.5338,6.5338,6.5199,6.5233,21185.4029
2006-06-05 13:00:00,18.74,18.74,18.72,18.74,8327.210384521184,6.5233,6.5233,6.5164,6.5233,8327.2104
2006-06-05 13:05:00,18.73,18.8,18.73,18.77,42983.10066127847,6.5199,6.5442,6.5199,6.5338,42983.1007
2006-06-05 13:10:00,18.77,18.79,18.77,18.78,35390.64413421504,6.5338,6.5407,6.5338,6.5373,35390.6441
2006-06-05 13:15:00,18.78,18.78,18.74,18.77,78128.82684300758,6.5373,6.5373,6.5233,6.5338,78128.8268
2006-06-05 13:20:00,18.77,18.77,18.72,18.72,36492.77492040167,6.5338,6.5338,6.5164,6.5164,36492.7749
2006-06-05 13:25:00,18.72,18.73,18.72,18.73,38941.95444526083,6.5164,6.5199,6.5164,6.5199,38941.9544
2006-06-05 13:30:00,18.73,18.73,18.69,18.7,80822.92432035267,6.5199,6.5199,6.5059,6.5094,80822.9243
2006-06-05 13:35:00,18.7,18.72,18.67,18.7,56820.9649767328,6.5094,6.5164,6.499,6.5094,56820.965
2006-06-05 13:40:00,18.7,18.7,18.69,18.69,36370.31594415871,6.5094,6.5094,6.5059,6.5059,36370.3159
2006-06-05 13:45:00,18.7,18.7,18.66,18.67,84496.69360764143,6.5094,6.5094,6.4955,6.499,84496.6936
2006-06-05 13:50:00,18.67,18.67,18.64,18.65,96252.75532696546,6.499,6.499,6.4885,6.492,96252.7553
2006-06-05 13:55:00,18.64,18.65,18.62,18.62,52902.27773695812,6.4885,6.492,6.4816,6.4816,52902.2777
2006-06-05 14:00:00,18.62,18.63,18.6,18.61,126010.2865540044,6.4816,6.485,6.4746,6.4781,126010.2866
2006-06-05 14:05:00,18.6,18.61,18.54,18.56,183443.546411952,6.4746,6.4781,6.4537,6.4607,183443.5464
2006-06-05 14:10:00,18.55,18.59,18.54,18.56,79720.79353416605,6.4572,6.4711,6.4537,6.4607,79720.7935
2006-06-05 14:15:00,18.56,18.57,18.54,18.54,83884.39872642665,6.4607,6.4642,6.4537,6.4537,83884.3987
2006-06-05 14:20:00,18.54,18.55,18.5,18.54,163115.35635562087,6.4537,6.4572,6.4398,6.4537,163115.3564
2006-06-05 14:25:00,18.54,18.59,18.51,18.58,75067.35243693362,6.4537,6.4711,6.4433,6.4676,75067.3524
2006-06-05 14:30:00,18.59,18.59,18.5,18.5,52289.98285574332,6.4711,6.4711,6.4398,6.4398,52289.9829
2006-06-05 14:35:00,18.5,18.51,18.47,18.5,65638.0112662258,6.4398,6.4433,6.4293,6.4398,65638.0113
2006-06-05 14:40:00,18.5,18.54,18.48,18.51,54004.408523144746,6.4398,6.4537,6.4328,6.4433,54004.4085
2006-06-05 14:45:00,18.51,18.53,18.5,18.51,31961.7927994122,6.4433,6.4502,6.4398,6.4433,31961.7928
2006-06-05 14:50:00,18.51,18.52,18.48,18.52,54494.24442811657,6.4433,6.4468,6.4328,6.4468,54494.2444
2006-06-05 14:55:00,18.52,18.54,18.49,18.49,53392.11364192995,6.4468,6.4537,6.4363,6.4363,53392.1136
2006-06-05 15:00:00,18.49,18.52,18.46,18.46,59515.06245407788,6.4363,6.4468,6.4259,6.4259,59515.0625
2006-06-05 15:05:00,18.46,18.47,18.44,18.44,70536.37031594415,6.4259,6.4293,6.4189,6.4189,70536.3703
2006-06-05 15:10:00,18.44,18.45,18.41,18.43,45187.36223365172,6.4189,6.4224,6.4085,6.4154,45187.3622
2006-06-05 15:15:00,18.44,18.52,18.43,18.51,50208.18025961303,6.4189,6.4468,6.4154,6.4433,50208.1803
2006-06-05 15:20:00,18.52,18.55,18.52,18.54,37962.28263531717,6.4468,6.4572,6.4468,6.4537,37962.2826
2006-06-05 15:25:00,18.55,18.55,18.51,18.51,73108.00881704628,6.4572,6.4572,6.4433,6.4433,73108.0088
2006-06-05 15:30:00,18.51,18.54,18.5,18.5,46411.95199608131,6.4433,6.4537,6.4398,6.4398,46411.952
2006-06-05 15:35:00,18.5,18.51,18.49,18.5,46779.32892481019,6.4398,6.4433,6.4363,6.4398,46779.3289
2006-06-05 15:40:00,18.5,18.5,18.47,18.47,51432.77002204261,6.4398,6.4398,6.4293,6.4293,51432.77
2006-06-05 15:45:00,18.47,18.48,18.43,18.46,186505.02081802595,6.4293,6.4328,6.4154,6.4259,186505.0208
2006-06-05 15:50:00,18.45,18.49,18.42,18.48,128092.08915013468,6.4224,6.4363,6.4119,6.4328,128092.0892
2006-06-05 15:55:00,18.48,18.48,18.45,18.45,179402.40019593434,6.4328,6.4328,6.4224,6.4224,179402.4002
2006-06-06 09:30:00,18.31,18.63,18.31,18.5,122948.81214793044,6.3737,6.485,6.3737,6.4398,122948.8121
2006-06-06 09:35:00,18.5,18.5,18.32,18.32,61107.02914523634,6.4398,6.4398,6.3771,6.3771,61107.0291
2006-06-06 09:40:00,18.32,18.33,18.17,18.17,112784.71711976489,6.3771,6.3806,6.3249,6.3249,112784.7171
2006-06-06 09:45:00,18.17,18.23,18.14,18.19,212833.70071026208,6.3249,6.3458,6.3145,6.3319,212833.7007
2006-06-06 09:50:00,18.19,18.22,18.16,18.2,79230.95762919422,6.3319,6.3423,6.3214,6.3354,79230.9576
2006-06-06 09:55:00,18.2,18.23,18.15,18.15,96130.2963507225,6.3354,6.3458,6.318,6.318,96130.2964
2006-06-06 10:00:00,18.15,18.18,18.08,18.18,172667.15650257163,6.318,6.3284,6.2936,6.3284,172667.1565
2006-06-06 10:05:00,18.16,18.17,18.1,18.14,81067.84227283859,6.3214,6.3249,6.3006,6.3145,81067.8423
2006-06-06 10:10:00,18.14,18.17,18.12,18.17,62943.91378888072,6.3145,6.3249,6.3075,6.3249,62943.9138
2006-06-06 10:15:00,18.17,18.23,18.16,18.19,114254.22483468035,6.3249,6.3458,6.3214,6.3319,114254.2248
2006-06-06 10:20:00,18.18,18.28,18.17,18.28,116091.10947832475,6.3284,6.3632,6.3249,6.3632,116091.1095
2006-06-06 10:25:00,18.28,18.29,18.27,18.29,92578.9860396767,6.3632,6.3667,6.3597,6.3667,92578.986
2006-06-06 10:30:00,18.3,18.41,18.29,18.38,161400.93068821944,6.3702,6.4085,6.3667,6.398,161400.9307
2006-06-06 10:35:00,18.37,18.38,18.28,18.3,107641.4401175606,6.3945,6.398,6.3632,6.3702,107641.4401
2006-06-06 10:40:00,18.31,18.31,18.23,18.25,72618.17291207446,6.3737,6.3737,6.3458,6.3528,72618.1729
2006-06-06 10:45:00,18.24,18.25,18.18,18.19,64046.04457506735,6.3493,6.3528,6.3284,6.3319,64046.0446
2006-06-06 10:50:00,18.19,18.19,18.16,18.19,66250.3061474406,6.3319,6.3319,6.3214,6.3319,66250.3061
2006-06-06 10:55:00,18.19,18.19,18.1,18.11,69556.69850600048,6.3319,6.3319,6.3006,6.304,69556.6985
2006-06-06 11:00:00,18.12,18.17,18.1,18.1,72985.54984080333,6.3075,6.3249,6.3006,6.3006,72985.5498
2006-06-06 11:05:00,18.1,18.1,18.03,18.05,116948.32231202548,6.3006,6.3006,6.2762,6.2831,116948.3223
2006-06-06 11:10:00,18.05,18.08,18.02,18.03,72985.54984080333,6.2831,6.2936,6.2727,6.2762,72985.5498
2006-06-06 11:15:00,18.03,18.08,18.02,18.05,154910.60494734262,6.2762,6.2936,6.2727,6.2831,154910.6049
2006-06-06 11:20:00,18.05,18.06,18.03,18.05,72128.33700710261,6.2831,6.2866,6.2762,6.2831,72128.337
2006-06-06 11:25:00,18.05,18.05,17.97,18.03,122826.35317168749,6.2831,6.2831,6.2553,6.2762,122826.3532
2006-06-06 11:30:00,18.03,18.07,18.01,18.06,149155.03306392356,6.2762,6.2901,6.2692,6.2866,149155.0331
2006-06-06 11:35:00,18.06,18.06,17.98,17.98,155645.35880480037,6.2866,6.2866,6.2588,6.2588,155645.3588
2006-06-06 11:40:00,18.0,18.02,17.97,17.97,67597.35488611314,6.2657,6.2727,6.2553,6.2553,67597.3549
2006-06-06 11:45:00,17.97,17.97,17.93,17.94,122214.05829047268,6.2553,6.2553,6.2414,6.2449,122214.0583
2006-06-06 11:50:00,17.93,17.96,17.92,17.93,86333.57825128581,6.2414,6.2518,6.2379,6.2414,86333.5783
2006-06-06 11:55:00,17.92,17.96,17.9,17.94,53637.031594415865,6.2379,6.2518,6.2309,6.2449,53637.0316
2006-06-06 12:00:00,17.95,17.98,17.93,17.97,92701.44501591966,6.2483,6.2588,6.2414,6.2553,92701.445
2006-06-06 12:05:00,17.97,17.97,17.93,17.96,67352.43693362724,6.2553,6.2553,6.2414,6.2518,67352.4369
2006-06-06 12:10:00,17.94,18.03,17.94,18.01,58045.55473916238,6.2449,6.2762,6.2449,6.2692,58045.5547
2006-06-06 12:15:00,18.0,18.01,17.95,17.97,75434.7293656625,6.2657,6.2692,6.2483,6.2553,75434.7294
2006-06-06 12:20:00,17.96,17.98,17.94,17.98,101885.86823414156,6.2518,6.2588,6.2449,6.2588,101885.8682
2006-06-06 12:25:00,17.98,18.0,17.97,17.99,22532.45162870438,6.2588,6.2657,6.2553,6.2623,22532.4516
2006-06-06 12:30:00,18.0,18.07,18.0,18.01,57065.88292921871,6.2657,6.2901,6.2657,6.2692,57065.8829
2006-06-06 12:35:00,18.01,18.05,18.0,18.03,56943.42395297575,6.2692,6.2831,6.2657,6.2762,56943.424
2006-06-06 12:40:00,18.04,18.18,18.04,18.14,139970.6098457017,6.2797,6.3284,6.2797,6.3145,139970.6098
2006-06-06 12:45:00,18.14,18.21,18.1,18.1,41023.75704139113,6.3145,6.3388,6.3006,6.3006,41023.757
2006-06-06 12:50:00,18.1,18.22,18.04,18.19,84006.8577026696,6.3006,6.3423,6.2797,6.3319,84006.8577
2006-06-06 12:55:00,18.19,18.31,18.19,18.28,96130.2963507225,6.3319,6.3737,6.3319,6.3632,96130.2964
2006-06-06 13:00:00,18.27,18.29,18.19,18.19,51065.39309331374,6.3597,6.3667,6.3319,6.3319,51065.3931
2006-06-06 13:05:00,18.19,18.21,18.18,18.2,69434.23952975753,6.3319,6.3388,6.3284,6.3354,69434.2395
2006-06-06 13:10:00,18.2,18.21,18.16,18.19,55718.83419054616,6.3354,6.3388,6.3214,6.3319,55718.8342
2006-06-06 13:15:00,18.19,18.2,18.1,18.11,36615.23389664462,6.3319,6.3354,6.3006,6.304,36615.2339
2006-06-06 13:20:00,18.12,18.17,18.12,18.15,55473.91623806024,6.3075,6.3249,6.3075,6.318,55473.9162
2006-06-06 13:25:00,18.14,18.17,18.12,18.13,50330.63923585598,6.3145,6.3249,6.3075,6.311,50330.6392
2006-06-06 13:30:00,18.13,18.24,18.13,18.24,67719.81386235611,6.311,6.3493,6.311,6.3493,67719.8139
2006-06-06 13:35:00,18.24,18.31,18.21,18.23,104090.1298065148,6.3493,6.3737,6.3388,6.3458,104090.1298
2006-06-06 13:40:00,18.22,18.23,18.16,18.17,512368.3566005388,6.3423,6.3458,6.3214,6.3249,512368.3566
2006-06-06 13:45:00,18.16,18.17,18.11,18.17,71271.1241734019,6.3214,6.3249,6.304,6.3249,71271.1242
2006-06-06 13:50:00,18.17,18.18,18.15,18.18,72863.09086456036,6.3249,6.3284,6.318,6.3284,72863.0909
2006-06-06 13:55:00,18.18,18.21,18.15,18.18,117438.1582169973,6.3284,6.3388,6.318,6.3284,117438.1582
2006-06-06 14:00:00,18.19,18.19,18.14,18.14,124540.77883908887,6.3319,6.3319,6.3145,6.3145,124540.7788
2006-06-06 14:05:00,18.14,18.14,18.12,18.14,55228.99828557433,6.3145,6.3145,6.3075,6.3145,55228.9983
2006-06-06 14:10:00,18.13,18.14,18.1,18.11,37839.82365907421,6.311,6.3145,6.3006,6.304,37839.8237
2006-06-06 14:15:00,18.13,18.14,18.11,18.14,32084.25177565516,6.311,6.3145,6.304,6.3145,32084.2518
2006-06-06 14:20:00,18.13,18.14,18.12,18.14,36247.856967915744,6.311,6.3145,6.3075,6.3145,36247.857
2006-06-06 14:25:00,18.14,18.15,18.13,18.13,48616.213568454565,6.3145,6.318,6.311,6.311,48616.2136
2006-06-06 14:30:00,18.12,18.15,18.12,18.14,50330.63923585598,6.3075,6.318,6.3075,6.3145,50330.6392
2006-06-06 14:35:00,18.14,18.14,18.14,18.14,22899.82855743326,6.3145,6.3145,6.3145,6.3145,22899.8286
2006-06-06 14:40:00,18.14,18.14,18.1,18.1,62698.9958363948,6.3145,6.3145,6.3006,6.3006,62698.9958
2006-06-06 14:45:00,18.11,18.12,18.08,18.11,97477.34508939504,6.304,6.3075,6.2936,6.304,97477.3451
2006-06-06 14:50:00,18.11,18.13,18.11,18.13,30369.82610825373,6.304,6.311,6.304,6.311,30369.8261
2006-06-06 14:55:00,18.13,18.13,18.09,18.1,36982.6108253735,6.311,6.311,6.2971,6.3006,36982.6108
2006-06-06 15:00:00,18.09,18.14,18.09,18.14,56943.42395297575,6.2971,6.3145,6.2971,6.3145,56943.424
2006-06-06 15:05:00,18.13,18.14,18.11,18.14,33553.75949057066,6.311,6.3145,6.304,6.3145,33553.7595
2006-06-06 15:10:00,18.14,18.14,18.11,18.13,58045.55473916238,6.3145,6.3145,6.304,6.311,58045.5547
2006-06-06 15:15:00,18.13,18.13,18.09,18.1,160176.34092578985,6.311,6.311,6.2971,6.3006,160176.3409
2006-06-06 15:20:00,18.1,18.1,18.09,18.1,72005.87803085966,6.3006,6.3006,6.2971,6.3006,72005.878
2006-06-06 15:25:00,18.1,18.1,18.08,18.09,54494.24442811657,6.3006,6.3006,6.2936,6.2971,54494.2444
2006-06-06 15:30:00,18.08,18.14,18.08,18.13,146950.77149155032,6.2936,6.3145,6.2936,6.311,146950.7715
2006-06-06 15:35:00,18.13,18.14,18.12,18.13,86823.41415625764,6.311,6.3145,6.3075,6.311,86823.4142
2006-06-06 15:40:00,18.13,18.17,18.13,18.17,118907.6659319128,6.311,6.3249,6.311,6.3249,118907.6659
2006-06-06 15:45:00,18.16,18.17,18.14,18.16,77516.53196179279,6.3214,6.3249,6.3145,6.3214,77516.532
2006-06-06 15:50:00,18.16,18.17,18.14,18.17,135072.25079598333,6.3214,6.3249,6.3145,6.3249,135072.2508
2006-06-06 15:55:00,18.16,18.17,18.14,18.15,162258.14352192014,6.3214,6.3249,6.3145,6.318,162258.1435
2006-06-07 09:30:00,17.97,18.14,17.96,18.14,69556.69850600048,6.2814,6.3408,6.2779,6.3408,69556.6985
2006-06-07 09:35:00,18.06,18.06,17.7,17.7,113764.38892970854,6.3128,6.3128,6.187,6.187,113764.3889
2006-06-07 09:40:00,17.74,17.86,17.73,17.83,40533.921136419296,6.201,6.2429,6.1975,6.2324,40533.9211
2006-06-07 09:45:00,17.83,17.83,17.74,17.74,58412.93166789125,6.2324,6.2324,6.201,6.201,58412.9317
2006-06-07 09:50:00,17.74,17.78,17.69,17.76,25593.926034778346,6.201,6.2149,6.1835,6.208,25593.926
2006-06-07 09:55:00,17.74,17.78,17.72,17.75,121356.84545677196,6.201,6.2149,6.194,6.2045,121356.8455
2006-06-07 10:00:00,17.76,17.88,17.76,17.88,34900.8082292432,6.208,6.2499,6.208,6.2499,34900.8082
2006-06-07 10:05:00,17.88,17.93,17.85,17.88,148542.7381827088,6.2499,6.2674,6.2394,6.2499,148542.7382
2006-06-07 10:10:00,17.89,17.95,17.88,17.92,124908.15576781778,6.2534,6.2744,6.2499,6.2639,124908.1558
2006-06-07 10:15:00,17.92,17.92,17.88,17.88,46901.78790105315,6.2639,6.2639,6.2499,6.2499,46901.7879
2006-06-07 10:20:00,17.88,17.88,17.84,17.87,122826.35317168749,6.2499,6.2499,6.2359,6.2464,122826.3532
2006-06-07 10:25:00,17.87,17.91,17.84,17.9,36370.31594415871,6.2464,6.2604,6.2359,6.2569,36370.3159
2006-06-07 10:30:00,17.9,17.91,17.84,17.84,65515.55228998285,6.2569,6.2604,6.2359,6.2359,65515.5523
2006-06-07 10:35:00,17.84,17.89,17.83,17.89,86823.41415625764,6.2359,6.2534,6.2324,6.2534,86823.4142
2006-06-07 10:40:00,17.89,17.93,17.88,17.93,71760.96007837374,6.2534,6.2674,6.2499,6.2674,71760.9601
2006-06-07 10:45:00,17.92,17.93,17.85,17.88,630786.1866274797,6.2639,6.2674,6.2394,6.2499,630786.1866
2006-06-07 10:50:00,17.88,17.88,17.82,17.83,81312.76022532451,6.2499,6.2499,6.2289,6.2324,81312.7602
2006-06-07 10:55:00,17.84,17.89,17.83,17.88,34655.89027675729,6.2359,6.2534,6.2324,6.2499,34655.8903
2006-06-07 11:00:00,17.88,17.92,17.88,17.89,38207.20058780308,6.2499,6.2639,6.2499,6.2534,38207.2006
2006-06-07 11:05:00,17.88,17.9,17.86,17.86,92701.44501591966,6.2499,6.2569,6.2429,6.2429,92701.445
2006-06-07 11:10:00,17.86,17.91,17.85,17.89,34900.8082292432,6.2429,6.2604,6.2394,6.2534,34900.8082
2006-06-07 11:15:00,17.89,17.89,17.86,17.88,55841.29316678912,6.2534,6.2534,6.2429,6.2499,55841.2932
2006-06-07 11:20:00,17.88,17.88,17.86,17.88,19470.977222630416,6.2499,6.2499,6.2429,6.2499,19470.9772
2006-06-07 11:25:00,17.88,17.88,17.85,17.88,15674.7489590987,6.2499,6.2499,6.2394,6.2499,15674.749
2006-06-07 11:30:00,17.88,17.89,17.85,17.85,82659.80896399706,6.2499,6.2534,6.2394,6.2394,82659.809
2006-06-07 11:35:00,17.85,17.89,17.82,17.88,121356.84545677196,6.2394,6.2534,6.2289,6.2499,121356.8455
2006-06-07 11:40:00,17.88,17.92,17.86,17.9,68944.40362478569,6.2499,6.2639,6.2429,6.2569,68944.4036
2006-06-07 11:45:00,17.89,17.9,17.83,17.87,34043.59539554249,6.2534,6.2569,6.2324,6.2464,34043.5954
2006-06-07 11:50:00,17.85,17.88,17.83,17.88,26083.76193975018,6.2394,6.2499,6.2324,6.2499,26083.7619
2006-06-07 11:55:00,17.88,17.93,17.86,17.89,173034.53343130052,6.2499,6.2674,6.2429,6.2534,173034.5334
2006-06-07 12:00:00,17.89,17.91,17.86,17.89,116703.40435953956,6.2534,6.2604,6.2429,6.2534,116703.4044
2006-06-07 12:05:00,17.9,18.0,17.89,17.97,85721.28337007102,6.2569,6.2918,6.2534,6.2814,85721.2834
2006-06-07 12:10:00,17.97,18.02,17.95,17.99,97599.804065638,6.2814,6.2988,6.2744,6.2884,97599.8041
2006-06-07 12:15:00,17.99,18.01,17.97,17.99,38452.118540289,6.2884,6.2953,6.2814,6.2884,38452.1185
2006-06-07 12:20:00,18.01,18.05,18.0,18.01,64658.33945628214,6.2953,6.3093,6.2918,6.2953,64658.3395
2006-06-07 12:25:00,18.01,18.01,17.97,17.98,29267.695322067106,6.2953,6.2953,6.2814,6.2849,29267.6953
2006-06-07 12:30:00,17.99,17.99,17.97,17.98,32451.628704384028,6.2884,6.2884,6.2814,6.2849,32451.6287
2006-06-07 12:35:00,17.98,18.02,17.97,17.99,26328.679892236098,6.2849,6.2988,6.2814,6.2884,26328.6799
2006-06-07 12:40:00,17.99,18.01,17.98,17.98,14327.700220426155,6.2884,6.2953,6.2849,6.2849,14327.7002
2006-06-07 12:45:00,17.99,18.0,17.97,17.97,7592.456527063433,6.2884,6.2918,6.2814,6.2814,7592.4565
2006-06-07 12:50:00,17.97,17.97,17.94,17.96,31349.4979181974,6.2814,6.2814,6.2709,6.2779,31349.4979
2006-06-07 12:55:00,17.97,17.98,17.91,17.94,29757.53122703894,6.2814,6.2849,6.2604,6.2709,29757.5312
2006-06-07 13:00:00,17.95,18.01,17.94,18.01,18123.928483957872,6.2744,6.2953,6.2709,6.2953,18123.9285
2006-06-07 13:05:00,18.0,18.0,17.96,17.97,27063.43374969385,6.2918,6.2918,6.2779,6.2814,27063.4337
2006-06-07 13:10:00,17.97,18.02,17.94,17.98,57065.88292921871,6.2814,6.2988,6.2709,6.2849,57065.8829
2006-06-07 13:15:00,17.98,17.99,17.96,17.97,15919.666911584618,6.2849,6.2884,6.2779,6.2814,15919.6669
2006-06-07 13:20:00,17.97,17.97,17.9,17.92,38819.49546901788,6.2814,6.2814,6.2569,6.2639,38819.4955
2006-06-07 13:25:00,17.9,17.95,17.9,17.92,32329.16972814107,6.2569,6.2744,6.2569,6.2639,32329.1697
2006-06-07 13:30:00,17.92,17.92,17.88,17.88,26573.59784472201,6.2639,6.2639,6.2499,6.2499,26573.5978
2006-06-07 13:35:00,17.88,17.89,17.82,17.86,42370.80578006368,6.2499,6.2534,6.2289,6.2429,42370.8058
2006-06-07 13:40:00,17.86,17.87,17.82,17.83,42003.4288513348,6.2429,6.2464,6.2289,6.2324,42003.4289
2006-06-07 13:45:00,17.83,17.83,17.77,17.78,58412.93166789125,6.2324,6.2324,6.2115,6.2149,58412.9317
2006-06-07 13:50:00,17.78,17.85,17.76,17.84,59147.68552534901,6.2149,6.2394,6.208,6.2359,59147.6855
2006-06-07 13:55:00,17.84,17.87,17.83,17.84,19593.436198873376,6.2359,6.2464,6.2324,6.2359,19593.4362
2006-06-07 14:00:00,17.84,17.84,17.78,17.79,43840.31349497918,6.2359,6.2359,6.2149,6.2184,43840.3135
2006-06-07 14:05:00,17.79,17.79,17.76,17.77,87435.70903747244,6.2184,6.2184,6.208,6.2115,87435.709
2006-06-07 14:10:00,17.77,17.78,17.76,17.77,64658.33945628214,6.2115,6.2149,6.208,6.2115,64658.3395
2006-06-07 14:15:00,17.77,17.79,17.74,17.74,86700.95518001469,6.2115,6.2184,6.201,6.201,86700.9552
2006-06-07 14:20:00,17.74,17.74,17.66,17.7,134215.03796228263,6.201,6.201,6.173,6.187,134215.038
2006-06-07 14:25:00,17.7,17.7,17.66,17.68,135807.00465344108,6.187,6.187,6.173,6.18,135807.0047
2006-06-07 14:30:00,17.69,17.7,17.65,17.65,137521.4303208425,6.1835,6.187,6.1695,6.1695,137521.4303
2006-06-07 14:35:00,17.65,17.69,17.65,17.69,110457.99657114866,6.1695,6.1835,6.1695,6.1835,110457.9966
2006-06-07 14:40:00,17.69,17.69,17.66,17.69,77516.53196179279,6.1835,6.1835,6.173,6.1835,77516.532
2006-06-07 14:45:00,17.68,17.7,17.67,17.68,83149.64486896888,6.18,6.187,6.1765,6.18,83149.6449
2006-06-07 14:50:00,17.68,17.69,17.64,17.65,73965.221650747,6.18,6.1835,6.166,6.1695,73965.2217
2006-06-07 14:55:00,17.66,17.7,17.65,17.7,83884.39872642665,6.173,6.187,6.1695,6.187,83884.3987
2006-06-07 15:00:00,17.7,17.73,17.7,17.73,74210.1396032329,6.187,6.1975,6.187,6.1975,74210.1396
2006-06-07 15:05:00,17.72,17.74,17.72,17.73,110580.4555473916,6.194,6.201,6.194,6.1975,110580.4555
2006-06-07 15:10:00,17.73,17.73,17.57,17.59,135929.46362968403,6.1975,6.1975,6.1415,6.1485,135929.4636
2006-06-07 15:15:00,17.59,17.65,17.58,17.63,200465.34410972323,6.1485,6.1695,6.145,6.1625,200465.3441
2006-06-07 15:20:00,17.64,17.68,17.63,17.66,122458.9762429586,6.166,6.18,6.1625,6.173,122458.9762
2006-06-07 15:25:00,17.65,17.67,17.61,17.63,146705.8535390644,6.1695,6.1765,6.1555,6.1625,146705.8535
2006-06-07 15:30:00,17.63,17.65,17.61,17.62,93191.2809208915,6.1625,6.1695,6.1555,6.159,93191.2809
2006-06-07 15:35:00,17.63,17.65,17.61,17.61,148297.82023022286,6.1625,6.1695,6.1555,6.1555,148297.8202
2006-06-07 15:40:00,17.61,17.67,17.61,17.66,87558.1680137154,6.1555,6.1765,6.1555,6.173,87558.168
2006-06-07 15:45:00,17.66,17.76,17.64,17.7,297085.4763654176,6.173,6.208,6.166,6.187,297085.4764
2006-06-07 15:50:00,17.7,17.71,17.66,17.69,225446.9752632868,6.187,6.1905,6.173,6.1835,225446.9753
2006-06-07 15:55:00,17.69,17.7,17.62,17.62,157972.0793534166,6.1835,6.187,6.159,6.159,157972.0794
2006-06-08 09:30:00,17.56,17.56,17.13,17.32,192995.3465589028,6.138,6.138,5.9877,6.0542,192995.3466
2006-06-08 09:35:00,17.32,17.39,17.13,17.19,94293.41170707812,6.0542,6.0786,5.9877,6.0087,94293.4117
2006-06-08 09:40:00,17.19,17.2,17.08,17.13,168136.17438158215,6.0087,6.0122,5.9703,5.9877,168136.1744
2006-06-08 09:45:00,17.13,17.21,17.08,17.16,123071.2711241734,5.9877,6.0157,5.9703,5.9982,123071.2711
2006-06-08 09:50:00,17.16,17.18,17.05,17.05,178545.18736223364,5.9982,6.0052,5.9598,5.9598,178545.1874
2006-06-08 09:55:00,17.07,17.09,17.01,17.02,354151.3592946363,5.9668,5.9738,5.9458,5.9493,354151.3593
2006-06-08 10:00:00,17.02,17.13,17.02,17.08,242346.31398481503,5.9493,5.9877,5.9493,5.9703,242346.314
2006-06-08 10:05:00,17.09,17.11,16.99,16.99,201077.638990938,5.9738,5.9808,5.9388,5.9388,201077.639
2006-06-08 10:10:00,16.99,17.06,16.99,17.04,269287.288758266,5.9388,5.9633,5.9388,5.9563,269287.2888
2006-06-08 10:15:00,17.04,17.05,16.99,17.05,171320.10776389908,5.9563,5.9598,5.9388,5.9598,171320.1078
2006-06-08 10:20:00,17.05,17.08,17.03,17.08,346926.27969630173,5.9598,5.9703,5.9528,5.9703,346926.2797
2006-06-08 10:25:00,17.11,17.12,17.07,17.07,244305.6576047024,5.9808,5.9842,5.9668,5.9668,244305.6576
2006-06-08 10:30:00,17.07,17.12,17.07,17.11,211364.19299534653,5.9668,5.9842,5.9668,5.9808,211364.193
2006-06-08 10:35:00,17.1,17.1,17.05,17.08,273940.7298554984,5.9773,5.9773,5.9598,5.9703,273940.7299
2006-06-08 10:40:00,17.07,17.13,17.06,17.1,99436.6887092824,5.9668,5.9877,5.9633,5.9773,99436.6887
2006-06-08 10:45:00,17.1,17.12,17.07,17.11,108253.7349987754,5.9773,5.9842,5.9668,5.9808,108253.735
2006-06-08 10:50:00,17.12,17.12,17.05,17.06,221038.45211854027,5.9842,5.9842,5.9598,5.9633,221038.4521
2006-06-08 10:55:00,17.07,17.09,17.05,17.08,117070.78128826842,5.9668,5.9738,5.9598,5.9703,117070.7813
2006-06-08 11:00:00,17.08,17.14,17.05,17.14,102130.78618662748,5.9703,5.9912,5.9598,5.9912,102130.7862
2006-06-08 11:05:00,17.14,17.16,17.1,17.13,132378.15331863824,5.9912,5.9982,5.9773,5.9877,132378.1533
2006-06-08 11:10:00,17.13,17.13,17.09,17.1,73352.9267695322,5.9877,5.9877,5.9738,5.9773,73352.9268
2006-06-08 11:15:00,17.11,17.12,17.08,17.08,93558.65784962036,5.9808,5.9842,5.9703,5.9703,93558.6578
2006-06-08 11:20:00,17.07,17.08,16.99,17.03,166299.28973793777,5.9668,5.9703,5.9388,5.9528,166299.2897
2006-06-08 11:25:00,17.03,17.11,16.94,16.94,189444.0362478569,5.9528,5.9808,5.9213,5.9213,189444.0362
2006-06-08 11:30:00,16.95,16.96,16.83,16.87,304555.47391623806,5.9248,5.9283,5.8829,5.8969,304555.4739
2006-06-08 11:35:00,16.86,16.91,16.86,16.87,294881.2147930443,5.8934,5.9108,5.8934,5.8969,294881.2148
2006-06-08 11:40:00,16.87,16.91,16.85,16.9,309208.91501347045,5.8969,5.9108,5.8899,5.9073,309208.915
2006-06-08 11:45:00,16.9,16.92,16.83,16.85,158461.91525838844,5.9073,5.9143,5.8829,5.8899,158461.9153
2006-06-08 11:50:00,16.84,16.86,16.72,16.72,272471.22214058286,5.8864,5.8934,5.8444,5.8444,272471.2221
2006-06-08 11:55:00,16.72,16.75,16.68,16.74,152951.2613274553,5.8444,5.8549,5.8304,5.8514,152951.2613
2006-06-08 12:00:00,16.75,16.81,16.74,16.77,166911.58461915256,5.8549,5.8759,5.8514,5.8619,166911.5846
2006-06-08 12:05:00,16.78,16.84,16.77,16.81,81680.13715405339,5.8654,5.8864,5.8619,5.8759,81680.1372
2006-06-08 12:10:00,16.81,16.86,16.79,16.79,140093.06882194465,5.8759,5.8934,5.8689,5.8689,140093.0688
2006-06-08 12:15:00,16.79,16.84,16.78,16.81,65515.55228998285,5.8689,5.8864,5.8654,5.8759,65515.5523
2006-06-08 12:20:00,16.81,16.81,16.77,16.8,71516.04212588782,5.8759,5.8759,5.8619,5.8724,71516.0421
2006-06-08 12:25:00,16.78,16.82,16.77,16.82,1698261.0825373498,5.8654,5.8794,5.8619,5.8794,1698261.0825
2006-06-08 12:30:00,16.81,16.82,16.76,16.78,123806.02498163114,5.8759,5.8794,5.8584,5.8654,123806.025
2006-06-08 12:35:00,16.78,16.83,16.78,16.83,92578.9860396767,5.8654,5.8829,5.8654,5.8829,92578.986
2006-06-08 12:40:00,16.83,16.86,16.82,16.84,106539.30933137398,5.8829,5.8934,5.8794,5.8864,106539.3093
2006-06-08 12:45:00,16.83,16.86,16.82,16.85,47759.000734753856,5.8829,5.8934,5.8794,5.8899,47759.0007
2006-06-08 12:50:00,16.85,16.91,16.85,16.9,100538.819495469,5.8899,5.9108,5.8899,5.9073,100538.8195
2006-06-08 12:55:00,16.91,16.94,16.87,16.92,76414.40117560617,5.9108,5.9213,5.8969,5.9143,76414.4012
2006-06-08 13:00:00,16.93,16.93,16.86,16.86,99804.06563801126,5.9178,5.9178,5.8934,5.8934,99804.0656
2006-06-08 13:05:00,16.86,16.88,16.85,16.88,73720.30369826108,5.8934,5.9004,5.8899,5.9004,73720.3037
2006-06-08 13:10:00,16.88,16.9,16.87,16.89,83761.93975018368,5.9004,5.9073,5.8969,5.9039,83761.9398
2006-06-08 13:15:00,16.9,16.91,16.82,16.85,108376.19397501837,5.9073,5.9108,5.8794,5.8899,108376.194
2006-06-08 13:20:00,16.85,16.85,16.8,16.84,75434.7293656625,5.8899,5.8899,5.8724,5.8864,75434.7294
2006-06-08 13:25:00,16.85,16.85,16.8,16.83,75802.10629439137,5.8899,5.8899,5.8724,5.8829,75802.1063
2006-06-08 13:30:00,16.84,16.84,16.81,16.83,78496.20377173646,5.8864,5.8864,5.8759,5.8829,78496.2038
2006-06-08 13:35:00,16.83,16.9,16.82,16.89,111437.66838109231,5.8829,5.9073,5.8794,5.9039,111437.6684
2006-06-08 13:40:00,16.89,17.02,16.89,16.95,128459.46607886357,5.9039,5.9493,5.9039,5.9248,128459.4661
2006-06-08 13:45:00,16.96,16.99,16.94,16.97,95028.16556453588,5.9283,5.9388,5.9213,5.9318,95028.1656
2006-06-08 13:50:00,16.97,17.05,16.96,17.05,130173.891746265,5.9318,5.9598,5.9283,5.9598,130173.8917
2006-06-08 13:55:00,17.04,17.12,17.04,17.11,141072.7406318883,5.9563,5.9842,5.9563,5.9808,141072.7406
2006-06-08 14:00:00,17.11,17.12,17.0,17.03,116213.5684545677,5.9808,5.9842,5.9423,5.9528,116213.5685
2006-06-08 14:05:00,16.99,17.1,16.99,17.06,87680.62698995836,5.9388,5.9773,5.9388,5.9633,87680.627
2006-06-08 14:10:00,17.06,17.11,17.05,17.09,78373.7447954935,5.9633,5.9808,5.9598,5.9738,78373.7448
2006-06-08 14:15:00,17.11,17.12,17.06,17.1,137276.51236835658,5.9808,5.9842,5.9633,5.9773,137276.5124
2006-06-08 14:20:00,17.09,17.15,17.09,17.15,124663.23781533186,5.9738,5.9947,5.9738,5.9947,124663.2378
2006-06-08 14:25:00,17.15,17.2,17.15,17.2,89639.9706098457,5.9947,6.0122,5.9947,6.0122,89639.9706
2006-06-08 14:30:00,17.2,17.23,17.19,17.19,176340.9257898604,6.0122,6.0227,6.0087,6.0087,176340.9258
2006-06-08 14:35:00,17.19,17.28,17.18,17.28,177932.89248101885,6.0087,6.0402,6.0052,6.0402,177932.8925
2006-06-08 14:40:00,17.3,17.34,17.28,17.3,234998.77541023755,6.0472,6.0611,6.0402,6.0472,234998.7754
2006-06-08 14:45:00,17.3,17.31,17.21,17.21,74944.89346069067,6.0472,6.0507,6.0157,6.0157,74944.8935
2006-06-08 14:50:00,17.22,17.23,17.21,17.21,59759.9804065638,6.0192,6.0227,6.0157,6.0157,59759.9804
2006-06-08 14:55:00,17.22,17.22,17.16,17.17,87068.33210874356,6.0192,6.0192,5.9982,6.0017,87068.3321
2006-06-08 15:00:00,17.16,17.31,17.16,17.29,117438.1582169973,5.9982,6.0507,5.9982,6.0437,117438.1582
2006-06-08 15:05:00,17.29,17.32,17.28,17.32,45064.90325740876,6.0437,6.0542,6.0402,6.0542,45064.9033
2006-06-08 15:10:00,17.32,17.43,17.32,17.38,90252.26549106048,6.0542,6.0926,6.0542,6.0751,90252.2655
2006-06-08 15:15:00,17.38,17.39,17.36,17.36,60494.73426402155,6.0751,6.0786,6.0681,6.0681,60494.7343
2006-06-08 15:20:00,17.36,17.36,17.3,17.32,44697.52632867989,6.0681,6.0681,6.0472,6.0542,44697.5263
2006-06-08 15:25:00,17.33,17.34,17.32,17.34,48493.7545922116,6.0577,6.0611,6.0542,6.0611,48493.7546
2006-06-08 15:30:00,17.34,17.36,17.31,17.35,143521.92015674748,6.0611,6.0681,6.0507,6.0646,143521.9202
2006-06-08 15:35:00,17.36,17.45,17.35,17.45,125275.53269654664,6.0681,6.0996,6.0646,6.0996,125275.5327
2006-06-08 15:40:00,17.43,17.45,17.41,17.45,132378.15331863824,6.0926,6.0996,6.0856,6.0996,132378.1533
2006-06-08 15:45:00,17.45,17.49,17.43,17.43,265246.1425422483,6.0996,6.1136,6.0926,6.0926,265246.1425
2006-06-08 15:50:00,17.43,17.45,17.38,17.39,267450.4041146216,6.0926,6.0996,6.0751,6.0786,267450.4041
2006-06-08 15:55:00,17.39,17.42,17.37,17.37,286921.381337252,6.0786,6.0891,6.0716,6.0716,286921.3813
2006-06-09 09:30:00,17.33,17.49,17.33,17.45,76169.48322312025,6.0577,6.1136,6.0577,6.0996,76169.4832
2006-06-09 09:35:00,17.43,17.49,17.39,17.43,84619.1525838844,6.0926,6.1136,6.0786,6.0926,84619.1526
2006-06-09 09:40:00,17.42,17.49,17.34,17.45,199485.6722997796,6.0891,6.1136,6.0611,6.0996,199485.6723
2006-06-09 09:45:00,17.44,17.5,17.44,17.45,160543.71785451873,6.0961,6.1171,6.0961,6.0996,160543.7179
2006-06-09 09:50:00,17.48,17.51,17.44,17.49,179402.40019593434,6.1101,6.1206,6.0961,6.1136,179402.4002
2006-06-09 09:55:00,17.5,17.55,17.5,17.52,35635.56208670095,6.1171,6.1346,6.1171,6.1241,35635.5621
2006-06-09 10:00:00,17.52,17.58,17.48,17.57,53759.490570658825,6.1241,6.145,6.1101,6.1415,53759.4906
2006-06-09 10:05:00,17.57,17.59,17.52,17.57,79353.41660543717,6.1415,6.1485,6.1241,6.1415,79353.4166
2006-06-09 10:10:00,17.58,17.61,17.54,17.58,53392.11364192995,6.145,6.1555,6.1311,6.145,53392.1136
2006-06-09 10:15:00,17.57,17.59,17.56,17.58,39186.87239774675,6.1415,6.1485,6.138,6.145,39186.8724
2006-06-09 10:20:00,17.58,17.61,17.57,17.6,49106.0494734264,6.145,6.1555,6.1415,6.152,49106.0495
2006-06-09 10:25:00,17.57,17.6,17.51,17.52,52412.44183198628,6.1415,6.152,6.1206,6.1241,52412.4418
2006-06-09 10:30:00,17.54,17.57,17.53,17.54,38941.95444526083,6.1311,6.1415,6.1276,6.1311,38941.9544
2006-06-09 10:35:00,17.55,17.6,17.54,17.6,33431.3005143277,6.1346,6.152,6.1311,6.152,33431.3005
2006-06-09 10:40:00,17.59,17.63,17.59,17.61,40411.462160176336,6.1485,6.1625,6.1485,6.1555,40411.4622
2006-06-09 10:45:00,17.61,17.61,17.57,17.57,43472.936566250304,6.1555,6.1555,6.1415,6.1415,43472.9366
2006-06-09 10:50:00,17.57,17.58,17.5,17.51,87435.70903747244,6.1415,6.145,6.1171,6.1206,87435.709
2006-06-09 10:55:00,17.5,17.53,17.46,17.49,74332.59857947587,6.1171,6.1276,6.1031,6.1136,74332.5986
2006-06-09 11:00:00,17.48,17.52,17.47,17.5,54249.32647563066,6.1101,6.1241,6.1066,6.1171,54249.3265
2006-06-09 11:05:00,17.5,17.52,17.48,17.49,49840.80333088415,6.1171,6.1241,6.1101,6.1136,49840.8033
2006-06-09 11:10:00,17.49,17.5,17.46,17.46,50575.5571883419,6.1136,6.1171,6.1031,6.1031,50575.5572
2006-06-09 11:15:00,17.47,17.49,17.45,17.47,54616.703404359534,6.1066,6.1136,6.0996,6.1066,54616.7034
2006-06-09 11:20:00,17.48,17.5,17.47,17.48,146093.5586578496,6.1101,6.1171,6.1066,6.1101,146093.5587
2006-06-09 11:25:00,17.48,17.51,17.47,17.48,30492.28508449669,6.1101,6.1206,6.1066,6.1101,30492.2851
2006-06-09 11:30:00,17.48,17.52,17.48,17.5,50820.47514082782,6.1101,6.1241,6.1101,6.1171,50820.4751
2006-06-09 11:35:00,17.51,17.53,17.48,17.53,59637.52143032084,6.1206,6.1276,6.1101,6.1276,59637.5214
2006-06-09 11:40:00,17.52,17.52,17.52,17.52,130908.64560372276,6.1241,6.1241,6.1241,6.1241,130908.6456
2006-06-09 11:45:00,17.52,17.53,17.52,17.52,118907.6659319128,6.1241,6.1276,6.1241,6.1241,118907.6659
2006-06-09 11:50:00,17.52,17.52,17.48,17.48,96130.2963507225,6.1241,6.1241,6.1101,6.1101,96130.2964
2006-06-09 11:55:00,17.48,17.5,17.48,17.49,100416.36051922606,6.1101,6.1171,6.1101,6.1136,100416.3605
2006-06-09 12:00:00,17.48,17.52,17.48,17.52,20818.025961302963,6.1101,6.1241,6.1101,6.1241,20818.026
2006-06-09 12:05:00,17.52,17.52,17.5,17.52,42125.88782757776,6.1241,6.1241,6.1171,6.1241,42125.8878
2006-06-09 12:10:00,17.52,17.52,17.48,17.48,30492.28508449669,6.1241,6.1241,6.1101,6.1101,30492.2851
2006-06-09 12:15:00,17.48,17.52,17.48,17.51,118295.371050698,6.1101,6.1241,6.1101,6.1206,118295.3711
2006-06-09 12:20:00,17.51,17.52,17.48,17.5,26696.05682096497,6.1206,6.1241,6.1101,6.1171,26696.0568
2006-06-09 12:25:00,17.5,17.52,17.49,17.5,29267.695322067106,6.1171,6.1241,6.1136,6.1171,29267.6953
2006-06-09 12:30:00,17.5,17.52,17.5,17.51,12980.651481753612,6.1171,6.1241,6.1171,6.1206,12980.6515
2006-06-09 12:35:00,17.51,17.52,17.48,17.52,31961.7927994122,6.1206,6.1241,6.1101,6.1241,31961.7928
2006-06-09 12:40:00,17.52,17.52,17.5,17.51,33308.84153808474,6.1241,6.1241,6.1171,6.1206,33308.8415
2006-06-09 12:45:00,17.52,17.52,17.48,17.52,27553.269654665684,6.1241,6.1241,6.1101,6.1241,27553.2697
2006-06-09 12:50:00,17.51,17.51,17.48,17.48,32451.628704384028,6.1206,6.1206,6.1101,6.1101,32451.6287
2006-06-09 12:55:00,17.49,17.51,17.47,17.5,78251.28581925055,6.1136,6.1206,6.1066,6.1171,78251.2858
2006-06-09 13:00:00,17.49,17.5,17.48,17.48,35635.56208670095,6.1136,6.1171,6.1101,6.1101,35635.5621
2006-06-09 13:05:00,17.48,17.48,17.43,17.45,84986.52951261327,6.1101,6.1101,6.0926,6.0996,84986.5295
2006-06-09 13:10:00,17.45,17.48,17.45,17.47,136296.84055841292,6.0996,6.1101,6.0996,6.1066,136296.8406
2006-06-09 13:15:00,17.47,17.47,17.41,17.43,61841.783002694094,6.1066,6.1066,6.0856,6.0926,61841.783
2006-06-09 13:20:00,17.42,17.43,17.36,17.37,30737.20303698261,6.0891,6.0926,6.0681,6.0716,30737.203
2006-06-09 13:25:00,17.37,17.37,17.35,17.35,27185.89272593681,6.0716,6.0716,6.0646,6.0646,27185.8927
2006-06-09 13:30:00,17.35,17.4,17.34,17.39,51065.39309331374,6.0646,6.0821,6.0611,6.0786,51065.3931
2006-06-09 13:35:00,17.4,17.46,17.39,17.44,33676.21846681362,6.0821,6.1031,6.0786,6.0961,33676.2185
2006-06-09 13:40:00,17.43,17.44,17.42,17.43,25838.843987264263,6.0926,6.0961,6.0891,6.0926,25838.844
2006-06-09 13:45:00,17.43,17.47,17.43,17.45,19103.60029390154,6.0926,6.1066,6.0926,6.0996,19103.6003
2006-06-09 13:50:00,17.44,17.5,17.43,17.5,46411.95199608131,6.0961,6.1171,6.0926,6.1171,46411.952
2006-06-09 13:55:00,17.5,17.5,17.47,17.47,27185.89272593681,6.1171,6.1171,6.1066,6.1066,27185.8927
2006-06-09 14:00:00,17.47,17.47,17.42,17.43,34288.513348028406,6.1066,6.1066,6.0891,6.0926,34288.5133
2006-06-09 14:05:00,17.43,17.47,17.43,17.43,16042.125887827577,6.0926,6.1066,6.0926,6.0926,16042.1259
2006-06-09 14:10:00,17.43,17.5,17.43,17.48,30982.120989468527,6.0926,6.1171,6.0926,6.1101,30982.121
2006-06-09 14:15:00,17.48,17.48,17.47,17.47,21062.94391378888,6.1101,6.1101,6.1066,6.1066,21062.9439
2006-06-09 14:20:00,17.48,17.52,17.48,17.51,24859.1721773206,6.1101,6.1241,6.1101,6.1206,24859.1722
2006-06-09 14:25:00,17.52,17.53,17.48,17.53,50942.93411707078,6.1241,6.1276,6.1101,6.1276,50942.9341
2006-06-09 14:30:00,17.53,17.57,17.52,17.57,43350.477590007344,6.1276,6.1415,6.1241,6.1415,43350.4776
2006-06-09 14:35:00,17.57,17.57,17.52,17.57,33921.13641929953,6.1415,6.1415,6.1241,6.1415,33921.1364
2006-06-09 14:40:00,17.57,17.57,17.53,17.55,21185.40289003184,6.1415,6.1415,6.1276,6.1346,21185.4029
2006-06-09 14:45:00,17.54,17.59,17.54,17.56,33798.67744305657,6.1311,6.1485,6.1311,6.138,33798.6774
2006-06-09 14:50:00,17.55,17.57,17.53,17.57,40166.54420769042,6.1346,6.1415,6.1276,6.1415,40166.5442
2006-06-09 14:55:00,17.57,17.6,17.52,17.52,54126.8674993877,6.1415,6.152,6.1241,6.1241,54126.8675
2006-06-09 15:00:00,17.52,17.56,17.52,17.54,58902.767572863086,6.1241,6.138,6.1241,6.1311,58902.7676
2006-06-09 15:05:00,17.55,17.57,17.54,17.56,59637.52143032084,6.1346,6.1415,6.1311,6.138,59637.5214
2006-06-09 15:10:00,17.56,17.57,17.53,17.57,29022.77736958119,6.138,6.1415,6.1276,6.1415,29022.7774
2006-06-09 15:15:00,17.57,17.6,17.57,17.58,24124.418319862845,6.1415,6.152,6.1415,6.145,24124.4183
2006-06-09 15:20:00,17.58,17.58,17.55,17.56,44942.44428116581,6.145,6.145,6.1346,6.138,44942.4443
2006-06-09 15:25:00,17.56,17.57,17.56,17.57,18981.141317658585,6.138,6.1415,6.138,6.1415,18981.1413
2006-06-09 15:30:00,17.57,17.57,17.55,17.55,82537.3499877541,6.1415,6.1415,6.1346,6.1346,82537.35
2006-06-09 15:35:00,17.56,17.57,17.53,17.57,68454.56771981386,6.138,6.1415,6.1276,6.1415,68454.5677
2006-06-09 15:40:00,17.57,17.59,17.55,17.58,48738.672544697525,6.1415,6.1485,6.1346,6.145,48738.6725
2006-06-09 15:45:00,17.58,17.58,17.54,17.56,67964.73181484202,6.145,6.145,6.1311,6.138,67964.7318
2006-06-09 15:50:00,17.57,17.57,17.52,17.53,122581.43521920156,6.1415,6.1415,6.1241,6.1276,122581.4352
2006-06-09 15:55:00,17.53,17.56,17.52,17.55,261204.9963262307,6.1276,6.138,6.1241,6.1346,261204.9963
2006-06-12 09:30:00,17.49,17.63,17.49,17.61,40778.83908890522,6.1136,6.1625,6.1136,6.1555,40778.8391
2006-06-12 09:35:00,17.61,17.61,17.44,17.44,21920.15674748959,6.1555,6.1555,6.0961,6.0961,21920.1567
2006-06-12 09:40:00,17.44,17.53,17.43,17.53,30247.36713201077,6.0961,6.1276,6.0926,6.1276,30247.3671
2006-06-12 09:45:00,17.53,17.61,17.52,17.59,38574.57751653196,6.1276,6.1555,6.1241,6.1485,38574.5775
2006-06-12 09:50:00,17.59,17.6,17.52,17.57,40656.38011266226,6.1485,6.152,6.1241,6.1415,40656.3801
2006-06-12 09:55:00,17.58,17.58,17.49,17.53,24124.418319862845,6.145,6.145,6.1136,6.1276,24124.4183
2006-06-12 10:00:00,17.52,17.53,17.48,17.48,33921.13641929953,6.1241,6.1276,6.1101,6.1101,33921.1364
2006-06-12 10:05:00,17.48,17.48,17.37,17.37,31594.41587068332,6.1101,6.1101,6.0716,6.0716,31594.4159
2006-06-12 10:10:00,17.37,17.45,17.31,17.31,58657.84962037717,6.0716,6.0996,6.0507,6.0507,58657.8496
2006-06-12 10:15:00,17.31,17.32,17.2,17.26,41023.75704139113,6.0507,6.0542,6.0122,6.0332,41023.757
2006-06-12 10:20:00,17.25,17.32,17.25,17.3,24001.959343619885,6.0297,6.0542,6.0297,6.0472,24001.9593
2006-06-12 10:25:00,17.31,17.31,17.25,17.26,29267.695322067106,6.0507,6.0507,6.0297,6.0332,29267.6953
2006-06-12 10:30:00,17.27,17.37,17.26,17.33,32329.16972814107,6.0367,6.0716,6.0332,6.0577,32329.1697
2006-06-12 10:35:00,17.3,17.32,17.29,17.31,33798.67744305657,6.0472,6.0542,6.0437,6.0507,33798.6774
2006-06-12 10:40:00,17.31,17.36,17.31,17.36,52902.27773695812,6.0507,6.0681,6.0507,6.0681,52902.2777
2006-06-12 10:45:00,17.35,17.39,17.34,17.34,29022.77736958119,6.0646,6.0786,6.0611,6.0611,29022.7774
2006-06-12 10:50:00,17.34,17.35,17.34,17.35,25593.926034778346,6.0611,6.0646,6.0611,6.0646,25593.926
2006-06-12 10:55:00,17.35,17.38,17.3,17.31,37962.28263531717,6.0646,6.0751,6.0472,6.0507,37962.2826
2006-06-12 11:00:00,17.31,17.31,17.21,17.24,36982.6108253735,6.0507,6.0507,6.0157,6.0262,36982.6108
2006-06-12 11:05:00,17.23,17.24,17.19,17.23,41146.21601763409,6.0227,6.0262,6.0087,6.0227,41146.216
2006-06-12 11:10:00,17.24,17.27,17.24,17.24,26696.05682096497,6.0262,6.0367,6.0262,6.0262,26696.0568
2006-06-12 11:15:00,17.24,17.25,17.21,17.25,26940.974773450893,6.0262,6.0297,6.0157,6.0297,26940.9748
2006-06-12 11:20:00,17.25,17.25,17.17,17.19,22409.992652461424,6.0297,6.0297,6.0017,6.0087,22409.9927
2006-06-12 11:25:00,17.19,17.24,17.19,17.19,18858.682341415624,6.0087,6.0262,6.0087,6.0087,18858.6823
2006-06-12 11:30:00,17.21,17.21,17.14,17.16,53881.949546901786,6.0157,6.0157,5.9912,5.9982,53881.9495
2006-06-12 11:35:00,17.15,17.21,17.15,17.2,20940.48493754592,5.9947,6.0157,5.9947,6.0122,20940.4849
2006-06-12 11:40:00,17.19,17.2,17.14,17.15,24369.336272348763,6.0087,6.0122,5.9912,5.9947,24369.3363
2006-06-12 11:45:00,17.15,17.2,17.15,17.2,30369.82610825373,5.9947,6.0122,5.9947,6.0122,30369.8261
2006-06-12 11:50:00,17.21,17.26,17.21,17.24,21552.779818760715,6.0157,6.0332,6.0157,6.0262,21552.7798
2006-06-12 11:55:00,17.23,17.26,17.23,17.26,22654.91060494734,6.0227,6.0332,6.0227,6.0332,22654.9106
2006-06-12 12:00:00,17.26,17.26,17.24,17.26,27430.810678422728,6.0332,6.0332,6.0262,6.0332,27430.8107
2006-06-12 12:05:00,17.26,17.26,17.23,17.24,19470.977222630416,6.0332,6.0332,6.0227,6.0262,19470.9772
2006-06-12 12:10:00,17.24,17.27,17.23,17.27,35513.103110458,6.0262,6.0367,6.0227,6.0367,35513.1031
2006-06-12 12:15:00,17.26,17.28,17.26,17.27,15184.913054126866,6.0332,6.0402,6.0332,6.0367,15184.9131
2006-06-12 12:20:00,17.27,17.27,17.24,17.25,41023.75704139113,6.0367,6.0367,6.0262,6.0297,41023.757
2006-06-12 12:25:00,17.25,17.3,17.24,17.3,39064.41342150379,6.0297,6.0472,6.0262,6.0472,39064.4134
2006-06-12 12:30:00,17.3,17.31,17.26,17.27,20328.19005633113,6.0472,6.0507,6.0332,6.0367,20328.1901
2006-06-12 12:35:00,17.27,17.29,17.27,17.27,18858.682341415624,6.0367,6.0437,6.0367,6.0367,18858.6823
2006-06-12 12:40:00,17.26,17.33,17.26,17.29,36370.31594415871,6.0332,6.0577,6.0332,6.0437,36370.3159
2006-06-12 12:45:00,17.28,17.3,17.28,17.3,16409.50281655645,6.0402,6.0472,6.0402,6.0472,16409.5028
2006-06-12 12:50:00,17.3,17.32,17.3,17.31,14695.077149155031,6.0472,6.0542,6.0472,6.0507,14695.0771
2006-06-12 12:55:00,17.3,17.31,17.3,17.3,11143.766838109234,6.0472,6.0507,6.0472,6.0472,11143.7668
2006-06-12 13:00:00,17.3,17.31,17.28,17.28,7225.079598334557,6.0472,6.0507,6.0402,6.0402,7225.0796
2006-06-12 13:05:00,17.28,17.34,17.28,17.33,44085.2314474651,6.0402,6.0611,6.0402,6.0577,44085.2314
2006-06-12 13:10:00,17.32,17.32,17.28,17.29,11143.766838109234,6.0542,6.0542,6.0402,6.0437,11143.7668
2006-06-12 13:15:00,17.28,17.29,17.28,17.29,6735.243693362723,6.0402,6.0437,6.0402,6.0437,6735.2437
2006-06-12 13:20:00,17.29,17.29,17.19,17.2,49473.42640215527,6.0437,6.0437,6.0087,6.0122,49473.4264
2006-06-12 13:25:00,17.19,17.2,17.16,17.18,80822.92432035267,6.0087,6.0122,5.9982,6.0052,80822.9243
2006-06-12 13:30:00,17.17,17.18,17.16,17.17,68699.48567229978,6.0017,6.0052,5.9982,6.0017,68699.4857
2006-06-12 13:35:00,17.17,17.17,17.12,17.14,74944.89346069067,6.0017,6.0017,5.9842,5.9912,74944.8935
2006-06-12 13:40:00,17.14,17.16,17.14,17.16,24491.79524859172,5.9912,5.9982,5.9912,5.9982,24491.7952
2006-06-12 13:45:00,17.16,17.18,17.15,17.17,28900.318393338228,5.9982,6.0052,5.9947,6.0017,28900.3184
2006-06-12 13:50:00,17.17,17.19,17.16,17.18,16899.338721528286,6.0017,6.0087,5.9982,6.0052,16899.3387
2006-06-12 13:55:00,17.19,17.21,17.18,17.18,21920.15674748959,6.0087,6.0157,6.0052,6.0052,21920.1567
2006-06-12 14:00:00,17.19,17.25,17.19,17.25,16899.338721528286,6.0087,6.0297,6.0087,6.0297,16899.3387
2006-06-12 14:05:00,17.24,17.25,17.2,17.2,52045.06490325741,6.0262,6.0297,6.0122,6.0122,52045.0649
2006-06-12 14:10:00,17.2,17.23,17.2,17.21,32941.46460935586,6.0122,6.0227,6.0122,6.0157,32941.4646
2006-06-12 14:15:00,17.21,17.22,17.21,17.21,42125.88782757776,6.0157,6.0192,6.0157,6.0157,42125.8878
2006-06-12 14:20:00,17.21,17.23,17.21,17.21,67597.35488611314,6.0157,6.0227,6.0157,6.0157,67597.3549
2006-06-12 14:25:00,17.21,17.25,17.21,17.23,136296.84055841292,6.0157,6.0297,6.0157,6.0227,136296.8406
2006-06-12 14:30:00,17.22,17.24,17.22,17.23,80333.08841538084,6.0192,6.0262,6.0192,6.0227,80333.0884
2006-06-12 14:35:00,17.22,17.25,17.21,17.23,52412.44183198628,6.0192,6.0297,6.0157,6.0227,52412.4418
2006-06-12 14:40:00,17.23,17.23,17.16,17.16,46534.410972324265,6.0227,6.0227,5.9982,5.9982,46534.411
2006-06-12 14:45:00,17.16,17.19,17.15,17.18,29512.613274553023,5.9982,6.0087,5.9947,6.0052,29512.6133
2006-06-12 14:50:00,17.18,17.23,17.18,17.21,43962.77247122214,6.0052,6.0227,6.0052,6.0157,43962.7725
2006-06-12 14:55:00,17.21,17.22,17.21,17.21,32819.0056331129,6.0157,6.0192,6.0157,6.0157,32819.0056
2006-06-12 15:00:00,17.21,17.21,17.2,17.2,54126.8674993877,6.0157,6.0157,6.0122,6.0122,54126.8675
2006-06-12 15:05:00,17.2,17.2,17.16,17.16,40166.54420769042,6.0122,6.0122,5.9982,5.9982,40166.5442
2006-06-12 15:10:00,17.17,17.19,17.17,17.19,39431.790350232666,6.0017,6.0087,6.0017,6.0087,39431.7904
2006-06-12 15:15:00,17.19,17.2,17.17,17.17,52167.52387950036,6.0087,6.0122,6.0017,6.0017,52167.5239
2006-06-12 15:20:00,17.17,17.19,17.16,17.16,36860.15184913054,6.0017,6.0087,5.9982,5.9982,36860.1518
2006-06-12 15:25:00,17.17,17.17,17.15,17.15,56086.21111927504,6.0017,6.0017,5.9947,5.9947,56086.2111
2006-06-12 15:30:00,17.16,17.18,17.15,17.15,90129.80651481752,5.9982,6.0052,5.9947,5.9947,90129.8065
2006-06-12 15:35:00,17.16,17.17,17.15,17.17,124908.15576781778,5.9982,6.0017,5.9947,6.0017,124908.1558
2006-06-12 15:40:00,17.17,17.19,17.16,17.18,104702.4246877296,6.0017,6.0087,5.9982,6.0052,104702.4247
2006-06-12 15:45:00,17.19,17.21,17.18,17.21,135807.00465344108,6.0087,6.0157,6.0052,6.0157,135807.0047
2006-06-12 15:50:00,17.21,17.25,17.21,17.21,219813.86235611068,6.0157,6.0297,6.0157,6.0157,219813.8624
2006-06-12 15:55:00,17.21,17.25,17.16,17.16,250918.44232182216,6.0157,6.0297,5.9982,5.9982,250918.4423
2006-06-13 09:30:00,17.04,17.08,16.94,17.08,63066.37276512368,5.9563,5.9703,5.9213,5.9703,63066.3728
2006-06-13 09:35:00,17.07,17.07,16.95,16.99,50820.47514082782,5.9668,5.9668,5.9248,5.9388,50820.4751
2006-06-13 09:40:00,17.01,17.04,16.94,16.98,65148.175361253976,5.9458,5.9563,5.9213,5.9353,65148.1754
2006-06-13 09:45:00,16.97,16.98,16.9,16.94,91476.85525349008,5.9318,5.9353,5.9073,5.9213,91476.8553
2006-06-13 09:50:00,16.94,16.99,16.94,16.98,75557.18834190545,5.9213,5.9388,5.9213,5.9353,75557.1883
2006-06-13 09:55:00,16.98,17.03,16.97,17.0,90619.64241978936,5.9353,5.9528,5.9318,5.9423,90619.6424
2006-06-13 10:00:00,16.99,17.02,16.93,16.95,83761.93975018368,5.9388,5.9493,5.9178,5.9248,83761.9398
2006-06-13 10:05:00,16.95,16.98,16.92,16.95,83639.48077394073,5.9248,5.9353,5.9143,5.9248,83639.4808
2006-06-13 10:10:00,16.95,17.02,16.91,16.92,31471.95689444036,5.9248,5.9493,5.9108,5.9143,31471.9569
2006-06-13 10:15:00,16.9,16.91,16.74,16.81,105682.09649767326,5.9073,5.9108,5.8514,5.8759,105682.0965
2006-06-13 10:20:00,16.81,16.9,16.8,16.9,103355.37594905704,5.8759,5.9073,5.8724,5.9073,103355.3759
2006-06-13 10:25:00,16.9,16.9,16.84,16.9,94660.788635807,5.9073,5.9073,5.8864,5.9073,94660.7886
2006-06-13 10:30:00,16.9,16.92,16.85,16.9,64780.7984325251,5.9073,5.9143,5.8899,5.9073,64780.7984
2006-06-13 10:35:00,16.9,16.9,16.79,16.8,70046.53441097232,5.9073,5.9073,5.8689,5.8724,70046.5344
2006-06-13 10:40:00,16.79,16.82,16.78,16.79,62454.07788390889,5.8689,5.8794,5.8654,5.8689,62454.0779
2006-06-13 10:45:00,16.78,16.82,16.76,16.76,59025.226549106046,5.8654,5.8794,5.8584,5.8584,59025.2265
2006-06-13 10:50:00,16.77,16.83,16.76,16.8,45799.65711486652,5.8619,5.8829,5.8584,5.8724,45799.6571
2006-06-13 10:55:00,16.8,16.85,16.79,16.85,58412.93166789125,5.8724,5.8899,5.8689,5.8899,58412.9317
2006-06-13 11:00:00,16.85,16.85,16.78,16.79,57188.34190546167,5.8899,5.8899,5.8654,5.8689,57188.3419
2006-06-13 11:05:00,16.78,16.85,16.75,16.75,85598.82439382806,5.8654,5.8899,5.8549,5.8549,85598.8244
2006-06-13 11:10:00,16.76,16.76,16.72,16.76,153441.09723242713,5.8584,5.8584,5.8444,5.8584,153441.0972
2006-06-13 11:15:00,16.76,16.81,16.74,16.8,53514.57261817291,5.8584,5.8759,5.8514,5.8724,53514.5726
2006-06-13 11:20:00,16.79,16.81,16.76,16.81,23144.746509919176,5.8689,5.8759,5.8584,5.8759,23144.7465
2006-06-13 11:25:00,16.8,16.86,16.79,16.84,29145.236345824145,5.8724,5.8934,5.8689,5.8864,29145.2363
2006-06-13 11:30:00,16.82,16.94,16.82,16.87,53881.949546901786,5.8794,5.9213,5.8794,5.8969,53881.9495
2006-06-13 11:35:00,16.87,16.88,16.83,16.86,49595.88537839824,5.8969,5.9004,5.8829,5.8934,49595.8854
2006-06-13 11:40:00,16.86,16.88,16.77,16.77,31716.87484692628,5.8934,5.9004,5.8619,5.8619,31716.8748
2006-06-13 11:45:00,16.77,16.9,16.76,16.9,45187.36223365172,5.8619,5.9073,5.8584,5.9073,45187.3622
2006-06-13 11:50:00,16.9,16.95,16.89,16.94,39921.6262552045,5.9073,5.9248,5.9039,5.9213,39921.6263
2006-06-13 11:55:00,16.94,17.01,16.93,17.01,43105.55963752143,5.9213,5.9458,5.9178,5.9458,43105.5596
2006-06-13 12:00:00,17.0,17.01,16.94,16.94,45922.11609110948,5.9423,5.9458,5.9213,5.9213,45922.1161
2006-06-13 12:05:00,16.95,16.98,16.93,16.95,57433.25985794758,5.9248,5.9353,5.9178,5.9248,57433.2599
2006-06-13 12:10:00,16.96,16.97,16.94,16.94,12490.815576781775,5.9283,5.9318,5.9213,5.9213,12490.8156
2006-06-13 12:15:00,16.94,16.94,16.82,16.84,48616.213568454565,5.9213,5.9213,5.8794,5.8864,48616.2136
2006-06-13 12:20:00,16.85,16.86,16.78,16.79,32451.628704384028,5.8899,5.8934,5.8654,5.8689,32451.6287
2006-06-13 12:25:00,16.79,16.85,16.79,16.79,27920.64658339456,5.8689,5.8899,5.8689,5.8689,27920.6466
2006-06-13 12:30:00,16.8,16.83,16.78,16.78,29145.236345824145,5.8724,5.8829,5.8654,5.8654,29145.2363
2006-06-13 12:35:00,16.79,16.81,16.78,16.78,18491.30541268675,5.8689,5.8759,5.8654,5.8654,18491.3054
2006-06-13 12:40:00,16.79,16.81,16.77,16.81,35635.56208670095,5.8689,5.8759,5.8619,5.8759,35635.5621
2006-06-13 12:45:00,16.81,16.83,16.76,16.76,49840.80333088415,5.8759,5.8829,5.8584,5.8584,49840.8033
2006-06-13 12:50:00,16.77,16.77,16.75,16.75,84864.07053637032,5.8619,5.8619,5.8549,5.8549,84864.0705
2006-06-13 12:55:00,16.76,16.76,16.75,16.76,80700.46534410972,5.8584,5.8584,5.8549,5.8584,80700.4653
2006-06-13 13:00:00,16.75,16.76,16.74,16.74,53147.19568944403,5.8549,5.8584,5.8514,5.8514,53147.1957
2006-06-13 13:05:00,16.75,16.75,16.73,16.74,25349.008082292432,5.8549,5.8549,5.8479,5.8514,25349.0081
2006-06-13 13:10:00,16.74,16.76,16.74,16.75,23512.12343864805,5.8514,5.8584,5.8514,5.8549,23512.1234
2006-06-13 13:15:00,16.75,16.79,16.74,16.76,82537.3499877541,5.8549,5.8689,5.8514,5.8584,82537.35
2006-06-13 13:20:00,16.76,16.77,16.76,16.76,37227.52877785941,5.8584,5.8619,5.8584,5.8584,37227.5288
2006-06-13 13:25:00,16.76,16.76,16.74,16.74,54371.78545187362,5.8584,5.8584,5.8514,5.8514,54371.7855
2006-06-13 13:30:00,16.74,16.75,16.73,16.74,65638.0112662258,5.8514,5.8549,5.8479,5.8514,65638.0113
2006-06-13 13:35:00,16.73,16.75,16.67,16.74,184300.7592456527,5.8479,5.8549,5.827,5.8514,184300.7592
2006-06-13 13:40:00,16.75,16.76,16.74,16.76,79230.95762919422,5.8549,5.8584,5.8514,5.8584,79230.9576
2006-06-13 13:45:00,16.76,16.81,16.76,16.79,57555.71883419054,5.8584,5.8759,5.8584,5.8689,57555.7188
2006-06-13 13:50:00,16.78,16.78,16.74,16.76,31104.579965711484,5.8654,5.8654,5.8514,5.8584,31104.58
2006-06-13 13:55:00,16.76,16.79,16.76,16.78,36737.69287288758,5.8584,5.8689,5.8584,5.8654,36737.6929
2006-06-13 14:00:00,16.78,16.78,16.75,16.76,33063.92358559882,5.8654,5.8654,5.8549,5.8584,33063.9236
2006-06-13 14:05:00,16.76,16.78,16.73,16.74,48861.13152094048,5.8584,5.8654,5.8479,5.8514,48861.1315
2006-06-13 14:10:00,16.73,16.73,16.72,16.73,32084.25177565516,5.8479,5.8479,5.8444,5.8479,32084.2518
2006-06-13 14:15:00,16.73,16.76,16.72,16.75,161156.01273573353,5.8479,5.8584,5.8444,5.8549,161156.0127
2006-06-13 14:20:00,16.75,16.75,16.7,16.72,66127.84717119765,5.8549,5.8549,5.8374,5.8444,66127.8472
2006-06-13 14:25:00,16.71,16.77,16.7,16.76,72740.63188831741,5.8409,5.8619,5.8374,5.8584,72740.6319
2006-06-13 14:30:00,16.76,16.77,16.74,16.75,79475.87558168013,5.8584,5.8619,5.8514,5.8549,79475.8756
2006-06-13 14:35:00,16.75,16.76,16.72,16.74,197893.7056086211,5.8549,5.8584,5.8444,5.8514,197893.7056
2006-06-13 14:40:00,16.74,16.76,16.71,16.74,94170.95273083515,5.8514,5.8584,5.8409,5.8514,94170.9527
2006-06-13 14:45:00,16.74,16.76,16.71,16.72,112784.71711976489,5.8514,5.8584,5.8409,5.8444,112784.7171
2006-06-13 14:50:00,16.73,16.75,16.66,16.67,118662.74797942687,5.8479,5.8549,5.8235,5.827,118662.748
2006-06-13 14:55:00,16.67,16.67,16.61,16.64,103477.83492530002,5.827,5.827,5.806,5.8165,103477.8349
2006-06-13 15:00:00,16.64,16.66,16.63,16.65,281165.8094538329,5.8165,5.8235,5.813,5.82,281165.8095
2006-06-13 15:05:00,16.65,16.65,16.6,16.63,89639.9706098457,5.82,5.82,5.8025,5.813,89639.9706
2006-06-13 15:10:00,16.63,16.63,16.59,16.59,61841.783002694094,5.813,5.813,5.799,5.799,61841.783
2006-06-13 15:15:00,16.59,16.63,16.59,16.62,84741.61156012735,5.799,5.813,5.799,5.8095,84741.6116
2006-06-13 15:20:00,16.61,16.64,16.61,16.64,65025.716385011016,5.806,5.8165,5.806,5.8165,65025.7164
2006-06-13 15:25:00,16.63,16.74,16.63,16.72,120989.4685280431,5.813,5.8514,5.813,5.8444,120989.4685
2006-06-13 15:30:00,16.72,16.8,16.7,16.79,80700.46534410972,5.8444,5.8724,5.8374,5.8689,80700.4653
2006-06-13 15:35:00,16.79,16.8,16.7,16.72,102130.78618662748,5.8689,5.8724,5.8374,5.8444,102130.7862
2006-06-13 15:40:00,16.71,16.78,16.71,16.77,119152.58388439871,5.8409,5.8654,5.8409,5.8619,119152.5839
2006-06-13 15:45:00,16.77,16.77,16.67,16.67,95885.3783982366,5.8619,5.8619,5.827,5.827,95885.3784
2006-06-13 15:50:00,16.67,16.67,16.63,16.63,138256.18417830026,5.827,5.827,5.813,5.813,138256.1842
2006-06-13 15:55:00,16.63,16.63,16.57,16.59,234264.0215527798,5.813,5.813,5.792,5.799,234264.0216
2006-06-14 09:30:00,16.57,16.6,16.46,16.56,106784.2272838599,5.792,5.8025,5.7535,5.7885,106784.2273
2006-06-14 09:35:00,16.59,16.59,16.38,16.38,118417.83002694097,5.799,5.799,5.7256,5.7256,118417.83
2006-06-14 09:40:00,16.38,16.53,16.38,16.51,118540.28900318392,5.7256,5.778,5.7256,5.771,118540.289
2006-06-14 09:45:00,16.51,16.56,16.49,16.56,103232.9169728141,5.771,5.7885,5.764,5.7885,103232.917
2006-06-14 09:50:00,16.62,16.81,16.61,16.75,117070.78128826842,5.8095,5.8759,5.806,5.8549,117070.7813
2006-06-14 09:55:00,16.76,16.88,16.71,16.82,119642.41978937056,5.8584,5.9004,5.8409,5.8794,119642.4198
2006-06-14 10:00:00,16.82,16.9,16.81,16.9,105804.55547391625,5.8794,5.9073,5.8759,5.9073,105804.5555
2006-06-14 10:05:00,16.9,16.93,16.88,16.91,74822.4344844477,5.9073,5.9178,5.9004,5.9108,74822.4345
2006-06-14 10:10:00,16.9,16.99,16.87,16.91,109968.16066617682,5.9073,5.9388,5.8969,5.9108,109968.1607
2006-06-14 10:15:00,16.91,16.96,16.87,16.95,54126.8674993877,5.9108,5.9283,5.8969,5.9248,54126.8675
2006-06-14 10:20:00,16.94,16.96,16.86,16.91,64903.257408768055,5.9213,5.9283,5.8934,5.9108,64903.2574
2006-06-14 10:25:00,16.92,16.92,16.83,16.87,47269.16482978202,5.9143,5.9143,5.8829,5.8969,47269.1648
2006-06-14 10:30:00,16.86,16.89,16.78,16.83,98701.93485182464,5.8934,5.9039,5.8654,5.8829,98701.9349
2006-06-14 10:35:00,16.84,16.84,16.76,16.76,62209.15993142297,5.8864,5.8864,5.8584,5.8584,62209.1599
2006-06-14 10:40:00,16.77,16.81,16.73,16.76,56576.04702424687,5.8619,5.8759,5.8479,5.8584,56576.047
2006-06-14 10:45:00,16.76,16.79,16.75,16.79,92701.44501591966,5.8584,5.8689,5.8549,5.8689,92701.445
2006-06-14 10:50:00,16.79,16.82,16.74,16.76,89027.6757286309,5.8689,5.8794,5.8514,5.8584,89027.6757
2006-06-14 10:55:00,16.76,16.8,16.74,16.75,73108.00881704628,5.8584,5.8724,5.8514,5.8549,73108.0088
2006-06-14 11:00:00,16.74,16.78,16.72,16.73,81557.67817781043,5.8514,5.8654,5.8444,5.8479,81557.6782
2006-06-14 11:05:00,16.74,16.75,16.73,16.75,29879.990203281897,5.8514,5.8549,5.8479,5.8549,29879.9902
2006-06-14 11:10:00,16.74,16.84,16.74,16.84,39309.33137398971,5.8514,5.8864,5.8514,5.8864,39309.3314
2006-06-14 11:15:00,16.83,16.91,16.83,16.86,34778.34925300024,5.8829,5.9108,5.8829,5.8934,34778.3493
2006-06-14 11:20:00,16.86,16.86,16.83,16.85,27308.351702179767,5.8934,5.8934,5.8829,5.8899,27308.3517
2006-06-14 11:25:00,16.83,16.84,16.81,16.84,31471.95689444036,5.8829,5.8864,5.8759,5.8864,31471.9569
2006-06-14 11:30:00,16.85,16.94,16.83,16.9,29757.53122703894,5.8899,5.9213,5.8829,5.9073,29757.5312
2006-06-14 11:35:00,16.89,16.89,16.81,16.85,21920.15674748959,5.9039,5.9039,5.8759,5.8899,21920.1567
2006-06-14 11:40:00,16.85,16.88,16.84,16.85,33676.21846681362,5.8899,5.9004,5.8864,5.8899,33676.2185
2006-06-14 11:45:00,16.85,16.88,16.81,16.84,30982.120989468527,5.8899,5.9004,5.8759,5.8864,30982.121
2006-06-14 11:50:00,16.83,16.84,16.81,16.81,12368.356600538818,5.8829,5.8864,5.8759,5.8759,12368.3566
2006-06-14 11:55:00,16.81,16.83,16.79,16.83,23022.28753367621,5.8759,5.8829,5.8689,5.8829,23022.2875
2006-06-14 12:00:00,16.82,16.86,16.81,16.83,42493.26475630664,5.8794,5.8934,5.8759,5.8829,42493.2648
2006-06-14 12:05:00,16.84,16.84,16.8,16.84,21430.320842517754,5.8864,5.8864,5.8724,5.8864,21430.3208
2006-06-14 12:10:00,16.84,16.84,16.82,16.83,27308.351702179767,5.8864,5.8864,5.8794,5.8829,27308.3517
2006-06-14 12:15:00,16.83,16.87,16.81,16.86,15429.831006612783,5.8829,5.8969,5.8759,5.8934,15429.831
2006-06-14 12:20:00,16.85,16.87,16.85,16.85,25838.843987264263,5.8899,5.8969,5.8899,5.8899,25838.844
2006-06-14 12:25:00,16.85,16.9,16.85,16.88,34533.43130051433,5.8899,5.9073,5.8899,5.9004,34533.4313
2006-06-14 12:30:00,16.86,16.88,16.85,16.86,17879.010531471955,5.8934,5.9004,5.8899,5.8934,17879.0105
2006-06-14 12:35:00,16.85,16.88,16.85,16.88,18858.682341415624,5.8899,5.9004,5.8899,5.9004,18858.6823
2006-06-14 12:40:00,16.88,16.89,16.85,16.86,25593.926034778346,5.9004,5.9039,5.8899,5.8934,25593.926
2006-06-14 12:45:00,16.87,16.89,16.86,16.88,10531.47195689444,5.8969,5.9039,5.8934,5.9004,10531.472
2006-06-14 12:50:00,16.88,16.94,16.88,16.94,39309.33137398971,5.9004,5.9213,5.9004,5.9213,39309.3314
2006-06-14 12:55:00,16.93,16.94,16.91,16.91,17266.715650257163,5.9178,5.9213,5.9108,5.9108,17266.7157
2006-06-14 13:00:00,16.91,16.92,16.91,16.91,17756.551555228998,5.9108,5.9143,5.9108,5.9108,17756.5516
2006-06-14 13:05:00,16.92,16.92,16.85,16.86,31227.038941954444,5.9143,5.9143,5.8899,5.8934,31227.0389
2006-06-14 13:10:00,16.86,16.9,16.86,16.89,54004.408523144746,5.8934,5.9073,5.8934,5.9039,54004.4085
2006-06-14 13:15:00,16.9,16.9,16.83,16.84,38941.95444526083,5.9073,5.9073,5.8829,5.8864,38941.9544
2006-06-14 13:20:00,16.84,16.84,16.79,16.81,49963.26230712711,5.8864,5.8864,5.8689,5.8759,49963.2623
2006-06-14 13:25:00,16.8,16.81,16.79,16.8,19348.51824638746,5.8724,5.8759,5.8689,5.8724,19348.5182
2006-06-14 13:30:00,16.8,16.81,16.76,16.77,77883.90889052166,5.8724,5.8759,5.8584,5.8619,77883.9089
2006-06-14 13:35:00,16.77,16.77,16.72,16.74,26328.679892236098,5.8619,5.8619,5.8444,5.8514,26328.6799
2006-06-14 13:40:00,16.74,16.74,16.71,16.73,33798.67744305657,5.8514,5.8514,5.8409,5.8479,33798.6774
2006-06-14 13:45:00,16.73,16.76,16.72,16.75,41391.133970120005,5.8479,5.8584,5.8444,5.8549,41391.134
2006-06-14 13:50:00,16.73,16.76,16.68,16.71,60739.65221650746,5.8479,5.8584,5.8304,5.8409,60739.6522
2006-06-14 13:55:00,16.7,16.78,16.7,16.78,37227.52877785941,5.8374,5.8654,5.8374,5.8654,37227.5288
2006-06-14 14:00:00,16.78,16.79,16.73,16.77,34166.05437178545,5.8654,5.8689,5.8479,5.8619,34166.0544
2006-06-14 14:05:00,16.77,16.86,16.77,16.86,50698.016164584864,5.8619,5.8934,5.8619,5.8934,50698.0162
2006-06-14 14:10:00,16.86,16.88,16.81,16.83,48248.83663972569,5.8934,5.9004,5.8759,5.8829,48248.8366
2006-06-14 14:15:00,16.82,16.84,16.81,16.84,27920.64658339456,5.8794,5.8864,5.8759,5.8864,27920.6466
2006-06-14 14:20:00,16.84,16.85,16.83,16.83,16776.87974528533,5.8864,5.8899,5.8829,5.8829,16776.8797
2006-06-14 14:25:00,16.83,16.86,16.81,16.85,14205.241244183198,5.8829,5.8934,5.8759,5.8899,14205.2412
2006-06-14 14:30:00,16.85,16.87,16.77,16.78,24491.79524859172,5.8899,5.8969,5.8619,5.8654,24491.7952
2006-06-14 14:35:00,16.78,16.85,16.77,16.84,22287.533676218467,5.8654,5.8899,5.8619,5.8864,22287.5337
2006-06-14 14:40:00,16.83,16.83,16.73,16.73,42615.7237325496,5.8829,5.8829,5.8479,5.8479,42615.7237
2006-06-14 14:45:00,16.73,16.76,16.68,16.7,88660.29879990203,5.8479,5.8584,5.8304,5.8374,88660.2988
2006-06-14 14:50:00,16.7,16.74,16.68,16.72,66372.76512368357,5.8374,5.8514,5.8304,5.8444,66372.7651
2006-06-14 14:55:00,16.72,16.75,16.69,16.74,30124.90815576781,5.8444,5.8549,5.8339,5.8514,30124.9082
2006-06-14 15:00:00,16.75,16.78,16.72,16.76,25716.385011021302,5.8549,5.8654,5.8444,5.8584,25716.385
2006-06-14 15:05:00,16.77,16.81,16.76,16.77,44819.98530492285,5.8619,5.8759,5.8584,5.8619,44819.9853
2006-06-14 15:10:00,16.76,16.8,16.75,16.76,54371.78545187362,5.8584,5.8724,5.8549,5.8584,54371.7855
2006-06-14 15:15:00,16.75,16.76,16.73,16.75,71393.58314964487,5.8549,5.8584,5.8479,5.8549,71393.5831
2006-06-14 15:20:00,16.76,16.77,16.71,16.72,45554.7391623806,5.8584,5.8619,5.8409,5.8444,45554.7392
2006-06-14 15:25:00,16.72,16.76,16.72,16.75,32696.546656869945,5.8444,5.8584,5.8444,5.8549,32696.5467
2006-06-14 15:30:00,16.74,16.85,16.74,16.85,54371.78545187362,5.8514,5.8899,5.8514,5.8899,54371.7855
2006-06-14 15:35:00,16.83,16.94,16.83,16.94,69924.07543472936,5.8829,5.9213,5.8829,5.9213,69924.0754
2006-06-14 15:40:00,16.94,16.94,16.9,16.9,92701.44501591966,5.9213,5.9213,5.9073,5.9073,92701.445
2006-06-14 15:45:00,16.91,17.01,16.9,16.98,142419.78937056084,5.9108,5.9458,5.9073,5.9353,142419.7894
2006-06-14 15:50:00,16.98,16.99,16.97,16.99,76414.40117560617,5.9353,5.9388,5.9318,5.9388,76414.4012
2006-06-14 15:55:00,16.99,16.99,16.95,16.95,156869.94856722996,5.9388,5.9388,5.9248,5.9248,156869.9486
2006-06-15 09:30:00,17.15,17.16,17.11,17.16,89884.88856233162,5.9947,5.9982,5.9808,5.9982,89884.8886
2006-06-15 09:35:00,17.16,17.3,17.16,17.28,47881.45971099681,5.9982,6.0472,5.9982,6.0402,47881.4597
2006-06-15 09:40:00,17.29,17.35,17.24,17.35,69066.86260102865,6.0437,6.0646,6.0262,6.0646,69066.8626
2006-06-15 09:45:00,17.35,17.35,17.27,17.33,60739.65221650746,6.0646,6.0646,6.0367,6.0577,60739.6522
2006-06-15 09:50:00,17.33,17.35,17.25,17.27,76047.02424687729,6.0577,6.0646,6.0297,6.0367,76047.0242
2006-06-15 09:55:00,17.27,17.35,17.26,17.34,74455.05755571883,6.0367,6.0646,6.0332,6.0611,74455.0576
2006-06-15 10:00:00,17.35,17.35,17.3,17.31,106049.47342640215,6.0646,6.0646,6.0472,6.0507,106049.4734
2006-06-15 10:05:00,17.32,17.38,17.32,17.36,44330.14939995101,6.0542,6.0751,6.0542,6.0681,44330.1494
2006-06-15 10:10:00,17.37,17.43,17.35,17.42,66862.6010286554,6.0716,6.0926,6.0646,6.0891,66862.601
2006-06-15 10:15:00,17.43,17.43,17.37,17.39,62331.61890766593,6.0926,6.0926,6.0716,6.0786,62331.6189
2006-06-15 10:20:00,17.39,17.42,17.34,17.35,63066.37276512368,6.0786,6.0891,6.0611,6.0646,63066.3728
2006-06-15 10:25:00,17.36,17.37,17.33,17.35,47024.2468772961,6.0681,6.0716,6.0577,6.0646,47024.2469
2006-06-15 10:30:00,17.36,17.47,17.35,17.47,172912.07445505753,6.0681,6.1066,6.0646,6.1066,172912.0745
2006-06-15 10:35:00,17.47,17.54,17.46,17.52,111927.50428606416,6.1066,6.1311,6.1031,6.1241,111927.5043
2006-06-15 10:40:00,17.52,17.58,17.52,17.57,150624.5407788391,6.1241,6.145,6.1241,6.1415,150624.5408
2006-06-15 10:45:00,17.58,17.64,17.58,17.59,110457.99657114866,6.145,6.166,6.145,6.1485,110457.9966
2006-06-15 10:50:00,17.59,17.61,17.57,17.57,72863.09086456036,6.1485,6.1555,6.1415,6.1415,72863.0909
2006-06-15 10:55:00,17.56,17.57,17.56,17.57,55718.83419054616,6.138,6.1415,6.138,6.1415,55718.8342
2006-06-15 11:00:00,17.57,17.57,17.49,17.51,58412.93166789125,6.1415,6.1415,6.1136,6.1206,58412.9317
2006-06-15 11:05:00,17.51,17.52,17.46,17.46,65393.09331373989,6.1206,6.1241,6.1031,6.1031,65393.0933
2006-06-15 11:10:00,17.46,17.51,17.44,17.44,60984.570168993385,6.1031,6.1206,6.0961,6.0961,60984.5702
2006-06-15 11:15:00,17.44,17.48,17.43,17.43,53024.73671320108,6.0961,6.1101,6.0926,6.0926,53024.7367
2006-06-15 11:20:00,17.43,17.48,17.42,17.43,56453.58804800391,6.0926,6.1101,6.0891,6.0926,56453.588
2006-06-15 11:25:00,17.43,17.43,17.39,17.39,37227.52877785941,6.0926,6.0926,6.0786,6.0786,37227.5288
2006-06-15 11:30:00,17.39,17.4,17.31,17.33,75557.18834190545,6.0786,6.0821,6.0507,6.0577,75557.1883
2006-06-15 11:35:00,17.32,17.34,17.31,17.31,37472.446730345335,6.0542,6.0611,6.0507,6.0507,37472.4467
2006-06-15 11:40:00,17.32,17.32,17.26,17.27,48371.29561596864,6.0542,6.0542,6.0332,6.0367,48371.2956
2006-06-15 11:45:00,17.26,17.27,17.21,17.23,98457.01689933872,6.0332,6.0367,6.0157,6.0227,98457.0169
2006-06-15 11:50:00,17.23,17.27,17.23,17.24,73720.30369826108,6.0227,6.0367,6.0227,6.0262,73720.3037
2006-06-15 11:55:00,17.24,17.25,17.21,17.24,63801.12662258143,6.0262,6.0297,6.0157,6.0262,63801.1266
2006-06-15 12:00:00,17.23,17.24,17.21,17.21,45187.36223365172,6.0227,6.0262,6.0157,6.0157,45187.3622
2006-06-15 12:05:00,17.21,17.24,17.21,17.24,40289.00318393338,6.0157,6.0262,6.0157,6.0262,40289.0032
2006-06-15 12:10:00,17.23,17.25,17.23,17.25,31471.95689444036,6.0227,6.0297,6.0227,6.0297,31471.9569
2006-06-15 12:15:00,17.25,17.25,17.22,17.24,26328.679892236098,6.0297,6.0297,6.0192,6.0262,26328.6799
2006-06-15 12:20:00,17.25,17.27,17.23,17.27,53392.11364192995,6.0297,6.0367,6.0227,6.0367,53392.1136
2006-06-15 12:25:00,17.27,17.3,17.25,17.3,36737.69287288758,6.0367,6.0472,6.0297,6.0472,36737.6929
2006-06-15 12:30:00,17.29,17.34,17.28,17.33,36247.856967915744,6.0437,6.0611,6.0402,6.0577,36247.857
2006-06-15 12:35:00,17.34,17.38,17.32,17.38,25593.926034778346,6.0611,6.0751,6.0542,6.0751,25593.926
2006-06-15 12:40:00,17.38,17.38,17.32,17.33,21552.779818760715,6.0751,6.0751,6.0542,6.0577,21552.7798
2006-06-15 12:45:00,17.33,17.34,17.32,17.34,24124.418319862845,6.0577,6.0611,6.0542,6.0611,24124.4183
2006-06-15 12:50:00,17.34,17.34,17.33,17.34,22287.533676218467,6.0611,6.0611,6.0577,6.0611,22287.5337
2006-06-15 12:55:00,17.34,17.34,17.3,17.31,31716.87484692628,6.0611,6.0611,6.0472,6.0507,31716.8748
2006-06-15 13:00:00,17.31,17.33,17.27,17.27,30492.28508449669,6.0507,6.0577,6.0367,6.0367,30492.2851
2006-06-15 13:05:00,17.27,17.29,17.24,17.29,29757.53122703894,6.0367,6.0437,6.0262,6.0437,29757.5312
2006-06-15 13:10:00,17.29,17.3,17.26,17.26,17511.63360274308,6.0437,6.0472,6.0332,6.0332,17511.6336
2006-06-15 13:15:00,17.26,17.28,17.22,17.23,42983.10066127847,6.0332,6.0402,6.0192,6.0227,42983.1007
2006-06-15 13:20:00,17.24,17.25,17.23,17.25,20573.10800881705,6.0262,6.0297,6.0227,6.0297,20573.108
2006-06-15 13:25:00,17.25,17.25,17.22,17.23,12490.815576781775,6.0297,6.0297,6.0192,6.0227,12490.8156
2006-06-15 13:30:00,17.22,17.22,17.16,17.17,42370.80578006368,6.0192,6.0192,5.9982,6.0017,42370.8058
2006-06-15 13:35:00,17.17,17.2,17.15,17.17,41513.592946362965,6.0017,6.0122,5.9947,6.0017,41513.5929
2006-06-15 13:40:00,17.16,17.24,17.16,17.24,67719.81386235611,5.9982,6.0262,5.9982,6.0262,67719.8139
2006-06-15 13:45:00,17.24,17.33,17.2,17.33,40411.462160176336,6.0262,6.0577,6.0122,6.0577,40411.4622
2006-06-15 13:50:00,17.33,17.37,17.3,17.32,53269.65466568699,6.0577,6.0716,6.0472,6.0542,53269.6547
2006-06-15 13:55:00,17.33,17.37,17.31,17.36,21307.8618662748,6.0577,6.0716,6.0507,6.0681,21307.8619
2006-06-15 14:00:00,17.36,17.42,17.36,17.41,34410.972324271366,6.0681,6.0891,6.0681,6.0856,34410.9723
2006-06-15 14:05:00,17.41,17.43,17.39,17.39,47514.082782267935,6.0856,6.0926,6.0786,6.0786,47514.0828
2006-06-15 14:10:00,17.4,17.4,17.34,17.34,36860.15184913054,6.0821,6.0821,6.0611,6.0611,36860.1518
2006-06-15 14:15:00,17.34,17.44,17.33,17.43,76781.77810433504,6.0611,6.0961,6.0577,6.0926,76781.7781
2006-06-15 14:20:00,17.43,17.45,17.38,17.4,37105.06980161645,6.0926,6.0996,6.0751,6.0821,37105.0698
2006-06-15 14:25:00,17.4,17.45,17.38,17.43,40778.83908890522,6.0821,6.0996,6.0751,6.0926,40778.8391
2006-06-15 14:30:00,17.42,17.52,17.4,17.5,71638.50110213079,6.0891,6.1241,6.0821,6.1171,71638.5011
2006-06-15 14:35:00,17.5,17.57,17.5,17.57,143154.5432280186,6.1171,6.1415,6.1171,6.1415,143154.5432
2006-06-15 14:40:00,17.57,17.59,17.54,17.58,80333.08841538084,6.1415,6.1485,6.1311,6.145,80333.0884
2006-06-15 14:45:00,17.58,17.6,17.57,17.57,66127.84717119765,6.145,6.152,6.1415,6.1415,66127.8472
2006-06-15 14:50:00,17.57,17.65,17.57,17.65,130541.26867499387,6.1415,6.1695,6.1415,6.1695,130541.2687
2006-06-15 14:55:00,17.64,17.66,17.64,17.66,72495.71393583149,6.166,6.173,6.166,6.173,72495.7139
2006-06-15 15:00:00,17.66,17.67,17.63,17.66,60004.89835904972,6.173,6.1765,6.1625,6.173,60004.8984
2006-06-15 15:05:00,17.66,17.69,17.65,17.68,108743.57090374724,6.173,6.1835,6.1695,6.18,108743.5709
2006-06-15 15:10:00,17.68,17.69,17.61,17.63,72495.71393583149,6.18,6.1835,6.1555,6.1625,72495.7139
2006-06-15 15:15:00,17.63,17.68,17.63,17.67,63433.74969385256,6.1625,6.18,6.1625,6.1765,63433.7497
2006-06-15 15:20:00,17.67,17.7,17.64,17.64,49840.80333088415,6.1765,6.187,6.166,6.166,49840.8033
2006-06-15 15:25:00,17.64,17.69,17.64,17.65,57188.34190546167,6.166,6.1835,6.166,6.1695,57188.3419
2006-06-15 15:30:00,17.65,17.7,17.65,17.69,111927.50428606416,6.1695,6.187,6.1695,6.1835,111927.5043
2006-06-15 15:35:00,17.69,17.7,17.66,17.69,100538.819495469,6.1835,6.187,6.173,6.1835,100538.8195
2006-06-15 15:40:00,17.69,17.76,17.69,17.75,230712.711241734,6.1835,6.208,6.1835,6.2045,230712.7112
2006-06-15 15:45:00,17.76,17.76,17.71,17.71,141195.19960813125,6.208,6.208,6.1905,6.1905,141195.1996
2006-06-15 15:50:00,17.71,17.71,17.67,17.7,121479.30443301491,6.1905,6.1905,6.1765,6.187,121479.3044
2006-06-15 15:55:00,17.7,17.72,17.67,17.68,164339.94611805043,6.187,6.194,6.1765,6.18,164339.9461
2006-06-16 09:30:00,17.7,17.75,17.69,17.73,733039.4317903501,6.187,6.2045,6.1835,6.1975,733039.4318
2006-06-16 09:35:00,17.74,17.74,17.6,17.6,59759.9804065638,6.201,6.201,6.152,6.152,59759.9804
2006-06-16 09:40:00,17.61,17.65,17.55,17.61,49106.0494734264,6.1555,6.1695,6.1346,6.1555,49106.0495
2006-06-16 09:45:00,17.61,17.61,17.49,17.5,57923.095762919416,6.1555,6.1555,6.1136,6.1171,57923.0958
2006-06-16 09:50:00,17.52,17.61,17.5,17.59,63433.74969385256,6.1241,6.1555,6.1171,6.1485,63433.7497
2006-06-16 09:55:00,17.57,17.6,17.54,17.57,68209.64976732794,6.1415,6.152,6.1311,6.1415,68209.6498
2006-06-16 10:00:00,17.54,17.58,17.52,17.55,60127.35733529268,6.1311,6.145,6.1241,6.1346,60127.3573
2006-06-16 10:05:00,17.55,17.61,17.54,17.58,68699.48567229978,6.1346,6.1555,6.1311,6.145,68699.4857
2006-06-16 10:10:00,17.58,17.59,17.49,17.51,97967.18099436688,6.145,6.1485,6.1136,6.1206,97967.181
2006-06-16 10:15:00,17.51,17.52,17.43,17.43,52045.06490325741,6.1206,6.1241,6.0926,6.0926,52045.0649
2006-06-16 10:20:00,17.43,17.45,17.4,17.41,47146.70585353906,6.0926,6.0996,6.0821,6.0856,47146.7059
2006-06-16 10:25:00,17.43,17.49,17.43,17.48,27185.89272593681,6.0926,6.1136,6.0926,6.1101,27185.8927
2006-06-16 10:30:00,17.48,17.54,17.48,17.51,47024.2468772961,6.1101,6.1311,6.1101,6.1206,47024.2469
2006-06-16 10:35:00,17.5,17.57,17.48,17.57,49473.42640215527,6.1171,6.1415,6.1101,6.1415,49473.4264
2006-06-16 10:40:00,17.56,17.56,17.47,17.47,35023.26720548616,6.138,6.138,6.1066,6.1066,35023.2672
2006-06-16 10:45:00,17.46,17.47,17.41,17.43,141317.65858437424,6.1031,6.1066,6.0856,6.0926,141317.6586
2006-06-16 10:50:00,17.43,17.45,17.38,17.39,73475.38574577516,6.0926,6.0996,6.0751,6.0786,73475.3857
2006-06-16 10:55:00,17.43,17.43,17.37,17.39,57678.1778104335,6.0926,6.0926,6.0716,6.0786,57678.1778
2006-06-16 11:00:00,17.39,17.45,17.38,17.43,21430.320842517754,6.0786,6.0996,6.0751,6.0926,21430.3208
2006-06-16 11:05:00,17.44,17.56,17.43,17.56,39309.33137398971,6.0961,6.138,6.0926,6.138,39309.3314
2006-06-16 11:10:00,17.56,17.57,17.53,17.57,16654.42076904237,6.138,6.1415,6.1276,6.1415,16654.4208
2006-06-16 11:15:00,17.55,17.56,17.53,17.55,10531.47195689444,6.1346,6.138,6.1276,6.1346,10531.472
2006-06-16 11:20:00,17.55,17.55,17.45,17.47,19960.81312760225,6.1346,6.1346,6.0996,6.1066,19960.8131
2006-06-16 11:25:00,17.48,17.48,17.4,17.43,28043.10555963752,6.1101,6.1101,6.0821,6.0926,28043.1056
2006-06-16 11:30:00,17.43,17.48,17.43,17.46,21062.94391378888,6.0926,6.1101,6.0926,6.1031,21062.9439
2006-06-16 11:35:00,17.46,17.48,17.45,17.48,18491.30541268675,6.1031,6.1101,6.0996,6.1101,18491.3054
2006-06-16 11:40:00,17.48,17.5,17.48,17.48,15062.454077883907,6.1101,6.1171,6.1101,6.1101,15062.4541
2006-06-16 11:45:00,17.47,17.54,17.47,17.5,27798.1876071516,6.1066,6.1311,6.1066,6.1171,27798.1876
2006-06-16 11:50:00,17.51,17.57,17.5,17.57,10653.9309331374,6.1206,6.1415,6.1171,6.1415,10653.9309
2006-06-16 11:55:00,17.57,17.61,17.57,17.57,24614.25422483468,6.1415,6.1555,6.1415,6.1415,24614.2542
2006-06-16 12:00:00,17.57,17.65,17.57,17.62,32084.25177565516,6.1415,6.1695,6.1415,6.159,32084.2518
2006-06-16 12:05:00,17.63,17.64,17.58,17.61,26573.59784472201,6.1625,6.166,6.145,6.1555,26573.5978
2006-06-16 12:10:00,17.61,17.62,17.52,17.52,40778.83908890522,6.1555,6.159,6.1241,6.1241,40778.8391
2006-06-16 12:15:00,17.53,17.55,17.49,17.53,18858.682341415624,6.1276,6.1346,6.1136,6.1276,18858.6823
2006-06-16 12:20:00,17.52,17.54,17.49,17.49,23634.58241489101,6.1241,6.1311,6.1136,6.1136,23634.5824
2006-06-16 12:25:00,17.5,17.5,17.47,17.48,12490.815576781775,6.1171,6.1171,6.1066,6.1101,12490.8156
2006-06-16 12:30:00,17.48,17.5,17.45,17.48,12000.979671809942,6.1101,6.1171,6.0996,6.1101,12000.9797
2006-06-16 12:35:00,17.47,17.48,17.43,17.45,53269.65466568699,6.1066,6.1101,6.0926,6.0996,53269.6547
2006-06-16 12:40:00,17.45,17.46,17.41,17.43,18613.764388929707,6.0996,6.1031,6.0856,6.0926,18613.7644
2006-06-16 12:45:00,17.42,17.47,17.4,17.4,33553.75949057066,6.0891,6.1066,6.0821,6.0821,33553.7595
2006-06-16 12:50:00,17.41,17.45,17.41,17.43,24369.336272348763,6.0856,6.0996,6.0856,6.0926,24369.3363
2006-06-16 12:55:00,17.43,17.46,17.43,17.44,15797.20793534166,6.0926,6.1031,6.0926,6.0961,15797.2079
2006-06-16 13:00:00,17.46,17.48,17.46,17.46,30737.20303698261,6.1031,6.1101,6.1031,6.1031,30737.203
2006-06-16 13:05:00,17.47,17.5,17.46,17.5,25349.008082292432,6.1066,6.1171,6.1031,6.1171,25349.0081
2006-06-16 13:10:00,17.49,17.5,17.47,17.49,15674.7489590987,6.1136,6.1171,6.1066,6.1136,15674.749
2006-06-16 13:15:00,17.49,17.5,17.48,17.48,15307.372030369825,6.1136,6.1171,6.1101,6.1101,15307.372
2006-06-16 13:20:00,17.47,17.49,17.47,17.48,4163.605192260592,6.1066,6.1136,6.1066,6.1101,4163.6052
2006-06-16 13:25:00,17.49,17.56,17.48,17.54,23267.205486162133,6.1136,6.138,6.1101,6.1311,23267.2055
2006-06-16 13:30:00,17.55,17.57,17.51,17.51,19103.60029390154,6.1346,6.1415,6.1206,6.1206,19103.6003
2006-06-16 13:35:00,17.52,17.54,17.51,17.54,9674.25912319373,6.1241,6.1311,6.1206,6.1311,9674.2591
2006-06-16 13:40:00,17.53,17.56,17.52,17.52,13592.946362968403,6.1276,6.138,6.1241,6.1241,13592.9464
2006-06-16 13:45:00,17.54,17.57,17.53,17.56,27675.728630908645,6.1311,6.1415,6.1276,6.138,27675.7286
2006-06-16 13:50:00,17.55,17.59,17.54,17.57,20940.48493754592,6.1346,6.1485,6.1311,6.1415,20940.4849
2006-06-16 13:55:00,17.57,17.59,17.57,17.59,14327.700220426155,6.1415,6.1485,6.1415,6.1485,14327.7002
2006-06-16 14:00:00,17.59,17.61,17.57,17.57,69189.3215772716,6.1485,6.1555,6.1415,6.1415,69189.3216
2006-06-16 14:05:00,17.57,17.59,17.57,17.57,13470.487386725446,6.1415,6.1485,6.1415,6.1415,13470.4874
2006-06-16 14:10:00,17.57,17.61,17.57,17.59,21185.40289003184,6.1415,6.1555,6.1415,6.1485,21185.4029
2006-06-16 14:15:00,17.6,17.66,17.6,17.63,25471.46705853539,6.152,6.173,6.152,6.1625,25471.4671
2006-06-16 14:20:00,17.62,17.65,17.61,17.64,10041.636051922604,6.159,6.1695,6.1555,6.166,10041.6361
2006-06-16 14:25:00,17.63,17.64,17.6,17.61,12735.733529267694,6.1625,6.166,6.152,6.1555,12735.7335
2006-06-16 14:30:00,17.62,17.62,17.58,17.61,11756.061719324023,6.159,6.159,6.145,6.1555,11756.0617
2006-06-16 14:35:00,17.61,17.62,17.57,17.58,22165.074699975507,6.1555,6.159,6.1415,6.145,22165.0747
2006-06-16 14:40:00,17.58,17.61,17.58,17.6,12490.815576781775,6.145,6.1555,6.145,6.152,12490.8156
2006-06-16 14:45:00,17.61,17.62,17.59,17.62,12858.192505510651,6.1555,6.159,6.1485,6.159,12858.1925
2006-06-16 14:50:00,17.62,17.63,17.61,17.61,7959.833455792309,6.159,6.1625,6.1555,6.1555,7959.8335
2006-06-16 14:55:00,17.61,17.63,17.61,17.62,15429.831006612783,6.1555,6.1625,6.1555,6.159,15429.831
2006-06-16 15:00:00,17.62,17.69,17.61,17.66,24981.63115356356,6.159,6.1835,6.1555,6.173,24981.6312
2006-06-16 15:05:00,17.66,17.7,17.65,17.69,36002.93901542983,6.173,6.187,6.1695,6.1835,36002.939
2006-06-16 15:10:00,17.7,17.76,17.69,17.74,63311.2907176096,6.187,6.208,6.1835,6.201,63311.2907
2006-06-16 15:15:00,17.74,17.75,17.7,17.72,28043.10555963752,6.201,6.2045,6.187,6.194,28043.1056
2006-06-16 15:20:00,17.73,17.74,17.71,17.73,22532.45162870438,6.1975,6.201,6.1905,6.1975,22532.4516
2006-06-16 15:25:00,17.73,17.78,17.72,17.77,64046.04457506735,6.1975,6.2149,6.194,6.2115,64046.0446
2006-06-16 15:30:00,17.77,17.81,17.77,17.8,81435.21920156747,6.2115,6.2254,6.2115,6.2219,81435.2192
2006-06-16 15:35:00,17.8,17.81,17.75,17.76,59515.06245407788,6.2219,6.2254,6.2045,6.208,59515.0625
2006-06-16 15:40:00,17.76,17.77,17.7,17.7,51555.22899828557,6.208,6.2115,6.187,6.187,51555.229
2006-06-16 15:45:00,17.7,17.75,17.69,17.71,82537.3499877541,6.187,6.2045,6.1835,6.1905,82537.35
2006-06-16 15:50:00,17.71,17.75,17.7,17.72,62576.53686015184,6.1905,6.2045,6.187,6.194,62576.5369
2006-06-16 15:55:00,17.71,17.72,17.7,17.7,158584.3742346314,6.1905,6.194,6.187,6.187,158584.3742
2006-06-19 09:30:00,17.68,17.7,17.6,17.63,48248.83663972569,6.18,6.187,6.152,6.1625,48248.8366
2006-06-19 09:35:00,17.63,17.63,17.55,17.59,39431.790350232666,6.1625,6.1625,6.1346,6.1485,39431.7904
2006-06-19 09:40:00,17.57,17.57,17.48,17.48,39554.24932647563,6.1415,6.1415,6.1101,6.1101,39554.2493
2006-06-19 09:45:00,17.48,17.49,17.39,17.4,45677.19813862356,6.1101,6.1136,6.0786,6.0821,45677.1981
2006-06-19 09:50:00,17.41,17.48,17.39,17.44,54126.8674993877,6.0856,6.1101,6.0786,6.0961,54126.8675
2006-06-19 09:55:00,17.43,17.46,17.34,17.38,38697.03649277492,6.0926,6.1031,6.0611,6.0751,38697.0365
2006-06-19 10:00:00,17.38,17.39,17.33,17.36,34778.34925300024,6.0751,6.0786,6.0577,6.0681,34778.3493
2006-06-19 10:05:00,17.36,17.42,17.36,17.41,39554.24932647563,6.0681,6.0891,6.0681,6.0856,39554.2493
2006-06-19 10:10:00,17.4,17.42,17.34,17.34,54249.32647563066,6.0821,6.0891,6.0611,6.0611,54249.3265
2006-06-19 10:15:00,17.33,17.33,17.27,17.27,298799.902032819,6.0577,6.0577,6.0367,6.0367,298799.902
2006-06-19 10:20:00,17.28,17.29,17.24,17.25,48371.29561596864,6.0402,6.0437,6.0262,6.0297,48371.2956
2006-06-19 10:25:00,17.25,17.25,17.19,17.22,80700.46534410972,6.0297,6.0297,6.0087,6.0192,80700.4653
2006-06-19 10:30:00,17.21,17.27,17.19,17.23,87435.70903747244,6.0157,6.0367,6.0087,6.0227,87435.709
2006-06-19 10:35:00,17.21,17.23,17.17,17.17,63433.74969385256,6.0157,6.0227,6.0017,6.0017,63433.7497
2006-06-19 10:40:00,17.17,17.24,17.16,17.22,33921.13641929953,6.0017,6.0262,5.9982,6.0192,33921.1364
2006-06-19 10:45:00,17.21,17.24,17.16,17.19,77394.07298554984,6.0157,6.0262,5.9982,6.0087,77394.073
2006-06-19 10:50:00,17.19,17.2,17.12,17.16,186015.1849130541,6.0087,6.0122,5.9842,5.9982,186015.1849
2006-06-19 10:55:00,17.15,17.21,17.12,17.17,118417.83002694097,5.9947,6.0157,5.9842,6.0017,118417.83
2006-06-19 11:00:00,17.17,17.24,17.16,17.21,32574.087680626988,6.0017,6.0262,5.9982,6.0157,32574.0877
2006-06-19 11:05:00,17.21,17.23,17.16,17.23,27675.728630908645,6.0157,6.0227,5.9982,6.0227,27675.7286
2006-06-19 11:10:00,17.23,17.25,17.23,17.25,19715.895175116333,6.0227,6.0297,6.0227,6.0297,19715.8952
2006-06-19 11:15:00,17.25,17.25,17.16,17.21,43962.77247122214,6.0297,6.0297,5.9982,6.0157,43962.7725
2006-06-19 11:20:00,17.22,17.22,17.18,17.18,21185.40289003184,6.0192,6.0192,6.0052,6.0052,21185.4029
2006-06-19 11:25:00,17.18,17.21,17.16,17.19,29267.695322067106,6.0052,6.0157,5.9982,6.0087,29267.6953
2006-06-19 11:30:00,17.18,17.2,17.14,17.15,64780.7984325251,6.0052,6.0122,5.9912,5.9947,64780.7984
2006-06-19 11:35:00,17.15,17.16,17.12,17.12,78618.66274797943,5.9947,5.9982,5.9842,5.9842,78618.6627
2006-06-19 11:40:00,17.12,17.15,17.11,17.11,91966.69115846192,5.9842,5.9947,5.9808,5.9808,91966.6912
2006-06-19 11:45:00,17.11,17.12,17.07,17.08,104090.1298065148,5.9808,5.9842,5.9668,5.9703,104090.1298
2006-06-19 11:50:00,17.07,17.11,17.07,17.09,52167.52387950036,5.9668,5.9808,5.9668,5.9738,52167.5239
2006-06-19 11:55:00,17.09,17.15,17.08,17.1,69066.86260102865,5.9738,5.9947,5.9703,5.9773,69066.8626
2006-06-19 12:00:00,17.11,17.14,17.1,17.14,22532.45162870438,5.9808,5.9912,5.9773,5.9912,22532.4516
2006-06-19 12:05:00,17.13,17.2,17.12,17.17,56943.42395297575,5.9877,6.0122,5.9842,6.0017,56943.424
2006-06-19 12:10:00,17.17,17.21,17.16,17.21,24859.1721773206,6.0017,6.0157,5.9982,6.0157,24859.1722
2006-06-19 12:15:00,17.21,17.23,17.21,17.23,37472.446730345335,6.0157,6.0227,6.0157,6.0227,37472.4467
2006-06-19 12:20:00,17.21,17.23,17.21,17.21,35635.56208670095,6.0157,6.0227,6.0157,6.0157,35635.5621
2006-06-19 12:25:00,17.21,17.22,17.14,17.19,68821.94464854273,6.0157,6.0192,5.9912,6.0087,68821.9446
2006-06-19 12:30:00,17.19,17.19,17.16,17.16,12000.979671809942,6.0087,6.0087,5.9982,5.9982,12000.9797
2006-06-19 12:35:00,17.16,17.19,17.15,17.17,78251.28581925055,5.9982,6.0087,5.9947,6.0017,78251.2858
2006-06-19 12:40:00,17.18,17.2,17.15,17.19,52657.3597844722,6.0052,6.0122,5.9947,6.0087,52657.3598
2006-06-19 12:45:00,17.19,17.19,17.16,17.16,21552.779818760715,6.0087,6.0087,5.9982,5.9982,21552.7798
2006-06-19 12:50:00,17.17,17.17,17.15,17.15,21797.697771246632,6.0017,6.0017,5.9947,5.9947,21797.6978
2006-06-19 12:55:00,17.15,17.16,17.15,17.16,13103.11045799657,5.9947,5.9982,5.9947,5.9982,13103.1105
2006-06-19 13:00:00,17.16,17.16,17.14,17.15,67229.97795738427,5.9982,5.9982,5.9912,5.9947,67229.978
2006-06-19 13:05:00,17.15,17.17,17.15,17.16,85966.20132255694,5.9947,6.0017,5.9947,5.9982,85966.2013
2006-06-19 13:10:00,17.15,17.16,17.12,17.13,63066.37276512368,5.9947,5.9982,5.9842,5.9877,63066.3728
2006-06-19 13:15:00,17.13,17.14,17.11,17.11,22165.074699975507,5.9877,5.9912,5.9808,5.9808,22165.0747
2006-06-19 13:20:00,17.12,17.12,17.07,17.08,24001.959343619885,5.9842,5.9842,5.9668,5.9703,24001.9593
2006-06-19 13:25:00,17.08,17.08,17.05,17.08,44575.06735243693,5.9703,5.9703,5.9598,5.9703,44575.0674
2006-06-19 13:30:00,17.08,17.08,17.04,17.05,35268.185157972075,5.9703,5.9703,5.9563,5.9598,35268.1852
2006-06-19 13:35:00,17.07,17.07,17.03,17.03,24491.79524859172,5.9668,5.9668,5.9528,5.9528,24491.7952
2006-06-19 13:40:00,17.04,17.04,17.03,17.04,47146.70585353906,5.9563,5.9563,5.9528,5.9563,47146.7059
2006-06-19 13:45:00,17.04,17.08,17.03,17.08,22165.074699975507,5.9563,5.9703,5.9528,5.9703,22165.0747
2006-06-19 13:50:00,17.08,17.11,17.03,17.03,34655.89027675729,5.9703,5.9808,5.9528,5.9528,34655.8903
2006-06-19 13:55:00,17.03,17.07,17.03,17.06,10409.01298065148,5.9528,5.9668,5.9528,5.9633,10409.013
2006-06-19 14:00:00,17.06,17.08,17.03,17.05,34043.59539554249,5.9633,5.9703,5.9528,5.9598,34043.5954
2006-06-19 14:05:00,17.04,17.05,17.03,17.03,7102.620622091599,5.9563,5.9598,5.9528,5.9528,7102.6206
2006-06-19 14:10:00,17.03,17.08,17.03,17.08,38207.20058780308,5.9528,5.9703,5.9528,5.9703,38207.2006
2006-06-19 14:15:00,17.09,17.11,17.08,17.08,35023.26720548616,5.9738,5.9808,5.9703,5.9703,35023.2672
2006-06-19 14:20:00,17.08,17.08,17.03,17.05,43717.85451873622,5.9703,5.9703,5.9528,5.9598,43717.8545
2006-06-19 14:25:00,17.04,17.07,17.0,17.03,78618.66274797943,5.9563,5.9668,5.9423,5.9528,78618.6627
2006-06-19 14:30:00,17.03,17.07,17.01,17.02,66250.3061474406,5.9528,5.9668,5.9458,5.9493,66250.3061
2006-06-19 14:35:00,17.03,17.03,17.01,17.02,27553.269654665684,5.9528,5.9528,5.9458,5.9493,27553.2697
2006-06-19 14:40:00,17.02,17.03,16.99,16.99,40901.29806514817,5.9493,5.9528,5.9388,5.9388,40901.2981
2006-06-19 14:45:00,16.99,17.02,16.98,16.98,36860.15184913054,5.9388,5.9493,5.9353,5.9353,36860.1518
2006-06-19 14:50:00,16.99,17.02,16.97,16.99,53759.490570658825,5.9388,5.9493,5.9318,5.9388,53759.4906
2006-06-19 14:55:00,16.99,17.0,16.94,16.95,21430.320842517754,5.9388,5.9423,5.9213,5.9248,21430.3208
2006-06-19 15:00:00,16.96,16.99,16.96,16.97,29267.695322067106,5.9283,5.9388,5.9283,5.9318,29267.6953
2006-06-19 15:05:00,16.98,16.98,16.91,16.93,64413.42150379622,5.9353,5.9353,5.9108,5.9178,64413.4215
2006-06-19 15:10:00,16.93,16.99,16.93,16.97,60862.11119275042,5.9178,5.9388,5.9178,5.9318,60862.1112
2006-06-19 15:15:00,16.98,17.02,16.94,17.02,75924.56527063434,5.9353,5.9493,5.9213,5.9493,75924.5653
2006-06-19 15:20:00,17.02,17.04,16.99,17.02,108253.7349987754,5.9493,5.9563,5.9388,5.9493,108253.735
2006-06-19 15:25:00,17.03,17.1,17.03,17.09,164462.4050942934,5.9528,5.9773,5.9528,5.9738,164462.4051
2006-06-19 15:30:00,17.11,17.12,17.09,17.1,56820.9649767328,5.9808,5.9842,5.9738,5.9773,56820.965
2006-06-19 15:35:00,17.11,17.12,17.05,17.06,108376.19397501837,5.9808,5.9842,5.9598,5.9633,108376.194
2006-06-19 15:40:00,17.06,17.08,17.02,17.04,63678.66764633847,5.9633,5.9703,5.9493,5.9563,63678.6676
2006-06-19 15:45:00,17.04,17.07,17.02,17.05,67597.35488611314,5.9563,5.9668,5.9493,5.9598,67597.3549
2006-06-19 15:50:00,17.04,17.08,17.03,17.08,96130.2963507225,5.9563,5.9703,5.9528,5.9703,96130.2964
2006-06-19 15:55:00,17.08,17.08,17.02,17.02,195322.06710751896,5.9703,5.9703,5.9493,5.9493,195322.0671
2006-06-20 09:30:00,17.04,17.2,17.04,17.18,121234.386480529,5.9563,6.0122,5.9563,6.0052,121234.3865
2006-06-20 09:35:00,17.17,17.25,17.15,17.17,165686.99485672297,6.0017,6.0297,5.9947,6.0017,165686.9949
2006-06-20 09:40:00,17.16,17.23,17.09,17.15,64535.88048003918,5.9982,6.0227,5.9738,5.9947,64535.8805
2006-06-20 09:45:00,17.15,17.15,17.04,17.08,74087.68062698995,5.9947,5.9947,5.9563,5.9703,74087.6806
2006-06-20 09:50:00,17.08,17.12,17.07,17.08,72128.33700710261,5.9703,5.9842,5.9668,5.9703,72128.337
2006-06-20 09:55:00,17.08,17.08,17.0,17.03,51922.60592701445,5.9703,5.9703,5.9423,5.9528,51922.6059
2006-06-20 10:00:00,17.03,17.07,17.0,17.06,66495.22409992652,5.9528,5.9668,5.9423,5.9633,66495.2241
2006-06-20 10:05:00,17.03,17.12,17.03,17.11,46044.57506735243,5.9528,5.9842,5.9528,5.9808,46044.5751
2006-06-20 10:10:00,17.11,17.17,17.11,17.17,79720.79353416605,5.9808,6.0017,5.9808,6.0017,79720.7935
2006-06-20 10:15:00,17.16,17.21,17.15,17.16,47391.62380602498,5.9982,6.0157,5.9947,5.9982,47391.6238
2006-06-20 10:20:00,17.17,17.17,17.12,17.12,41513.592946362965,6.0017,6.0017,5.9842,5.9842,41513.5929
2006-06-20 10:25:00,17.12,17.15,17.08,17.11,70903.74724467302,5.9842,5.9947,5.9703,5.9808,70903.7472
2006-06-20 10:30:00,17.1,17.15,17.09,17.1,55963.75214303208,5.9773,5.9947,5.9738,5.9773,55963.7521
2006-06-20 10:35:00,17.08,17.1,17.05,17.08,48003.91868723977,5.9703,5.9773,5.9598,5.9703,48003.9187
2006-06-20 10:40:00,17.08,17.1,17.07,17.09,40656.38011266226,5.9703,5.9773,5.9668,5.9738,40656.3801
2006-06-20 10:45:00,17.1,17.1,17.06,17.08,20083.27210384521,5.9773,5.9773,5.9633,5.9703,20083.2721
2006-06-20 10:50:00,17.08,17.09,17.05,17.07,94660.788635807,5.9703,5.9738,5.9598,5.9668,94660.7886
2006-06-20 10:55:00,17.07,17.08,17.02,17.04,62331.61890766593,5.9668,5.9703,5.9493,5.9563,62331.6189
2006-06-20 11:00:00,17.03,17.09,17.03,17.08,50085.72128337007,5.9528,5.9738,5.9528,5.9703,50085.7213
2006-06-20 11:05:00,17.08,17.1,17.07,17.07,105559.63752143033,5.9703,5.9773,5.9668,5.9668,105559.6375
2006-06-20 11:10:00,17.06,17.09,17.06,17.06,87803.08596620131,5.9633,5.9738,5.9633,5.9633,87803.086
2006-06-20 11:15:00,17.07,17.08,17.04,17.07,44330.14939995101,5.9668,5.9703,5.9563,5.9668,44330.1494
2006-06-20 11:20:00,17.07,17.08,17.06,17.07,82414.89101151114,5.9668,5.9703,5.9633,5.9668,82414.891
2006-06-20 11:25:00,17.08,17.12,17.07,17.12,80700.46534410972,5.9703,5.9842,5.9668,5.9842,80700.4653
2006-06-20 11:30:00,17.12,17.13,17.08,17.13,46411.95199608131,5.9842,5.9877,5.9703,5.9877,46411.952
2006-06-20 11:35:00,17.14,17.18,17.14,17.17,79843.252510409,5.9912,6.0052,5.9912,6.0017,79843.2525
2006-06-20 11:40:00,17.17,17.19,17.14,17.15,49473.42640215527,6.0017,6.0087,5.9912,5.9947,49473.4264
2006-06-20 11:45:00,17.15,17.16,17.12,17.12,18368.84643644379,5.9947,5.9982,5.9842,5.9842,18368.8464
2006-06-20 11:50:00,17.12,17.15,17.1,17.13,42125.88782757776,5.9842,5.9947,5.9773,5.9877,42125.8878
2006-06-20 11:55:00,17.13,17.14,17.11,17.12,20328.19005633113,5.9877,5.9912,5.9808,5.9842,20328.1901
2006-06-20 12:00:00,17.12,17.14,17.1,17.11,24246.8772961058,5.9842,5.9912,5.9773,5.9808,24246.8773
2006-06-20 12:05:00,17.11,17.12,17.11,17.12,16531.96179279941,5.9808,5.9842,5.9808,5.9842,16531.9618
2006-06-20 12:10:00,17.12,17.13,17.11,17.12,16899.338721528286,5.9842,5.9877,5.9808,5.9842,16899.3387
2006-06-20 12:15:00,17.12,17.12,17.1,17.1,24369.336272348763,5.9842,5.9842,5.9773,5.9773,24369.3363
2006-06-20 12:20:00,17.11,17.12,17.09,17.1,64535.88048003918,5.9808,5.9842,5.9738,5.9773,64535.8805
2006-06-20 12:25:00,17.1,17.1,17.01,17.01,27063.43374969385,5.9773,5.9773,5.9458,5.9458,27063.4337
2006-06-20 12:30:00,17.01,17.03,16.99,17.0,30369.82610825373,5.9458,5.9528,5.9388,5.9423,30369.8261
2006-06-20 12:35:00,17.01,17.01,16.92,16.94,145603.72275287777,5.9458,5.9458,5.9143,5.9213,145603.7228
2006-06-20 12:40:00,16.94,16.94,16.94,16.94,44330.14939995101,5.9213,5.9213,5.9213,5.9213,44330.1494
2006-06-20 12:45:00,16.94,16.94,16.91,16.94,43840.31349497918,5.9213,5.9213,5.9108,5.9213,43840.3135
2006-06-20 12:50:00,16.94,16.94,16.89,16.9,29635.07225079598,5.9213,5.9213,5.9039,5.9073,29635.0723
2006-06-20 12:55:00,16.9,16.91,16.9,16.9,37105.06980161645,5.9073,5.9108,5.9073,5.9073,37105.0698
2006-06-20 13:00:00,16.9,16.94,16.9,16.94,14572.618172912073,5.9073,5.9213,5.9073,5.9213,14572.6182
2006-06-20 13:05:00,16.93,16.94,16.93,16.94,13837.864315454322,5.9178,5.9213,5.9178,5.9213,13837.8643
2006-06-20 13:10:00,16.92,16.95,16.92,16.94,38574.57751653196,5.9143,5.9248,5.9143,5.9213,38574.5775
2006-06-20 13:15:00,16.94,16.96,16.94,16.94,27063.43374969385,5.9213,5.9283,5.9213,5.9213,27063.4337
2006-06-20 13:20:00,16.95,16.97,16.94,16.94,21675.238795003672,5.9248,5.9318,5.9213,5.9213,21675.2388
2006-06-20 13:25:00,16.94,16.94,16.9,16.9,15429.831006612783,5.9213,5.9213,5.9073,5.9073,15429.831
2006-06-20 13:30:00,16.9,16.9,16.84,16.88,43228.01861376438,5.9073,5.9073,5.8864,5.9004,43228.0186
2006-06-20 13:35:00,16.87,16.89,16.86,16.87,37349.98775410237,5.8969,5.9039,5.8934,5.8969,37349.9878
2006-06-20 13:40:00,16.86,16.94,16.86,16.94,27798.1876071516,5.8934,5.9213,5.8934,5.9213,27798.1876
2006-06-20 13:45:00,16.93,16.94,16.93,16.94,25471.46705853539,5.9178,5.9213,5.9178,5.9213,25471.4671
2006-06-20 13:50:00,16.94,16.94,16.92,16.93,9306.882194464852,5.9213,5.9213,5.9143,5.9178,9306.8822
2006-06-20 13:55:00,16.94,16.95,16.9,16.94,32206.71075189811,5.9213,5.9248,5.9073,5.9213,32206.7108
2006-06-20 14:00:00,16.94,16.95,16.92,16.94,23634.58241489101,5.9213,5.9248,5.9143,5.9213,23634.5824
2006-06-20 14:05:00,16.94,16.95,16.94,16.95,254224.83468038205,5.9213,5.9248,5.9213,5.9248,254224.8347
2006-06-20 14:10:00,16.94,16.97,16.92,16.94,21307.8618662748,5.9213,5.9318,5.9143,5.9213,21307.8619
2006-06-20 14:15:00,16.94,16.95,16.91,16.93,36125.397991672784,5.9213,5.9248,5.9108,5.9178,36125.398
2006-06-20 14:20:00,16.92,16.94,16.86,16.87,46167.03404359539,5.9143,5.9213,5.8934,5.8969,46167.034
2006-06-20 14:25:00,16.86,16.87,16.85,16.87,48738.672544697525,5.8934,5.8969,5.8899,5.8969,48738.6725
2006-06-20 14:30:00,16.87,16.88,16.85,16.86,44330.14939995101,5.8969,5.9004,5.8899,5.8934,44330.1494
2006-06-20 14:35:00,16.87,16.89,16.86,16.88,33308.84153808474,5.8969,5.9039,5.8934,5.9004,33308.8415
2006-06-20 14:40:00,16.88,16.9,16.88,16.9,22409.992652461424,5.9004,5.9073,5.9004,5.9073,22409.9927
2006-06-20 14:45:00,16.9,16.92,16.89,16.92,32084.25177565516,5.9073,5.9143,5.9039,5.9143,32084.2518
2006-06-20 14:50:00,16.91,16.97,16.9,16.94,28777.85941709527,5.9108,5.9318,5.9073,5.9213,28777.8594
2006-06-20 14:55:00,16.94,16.96,16.92,16.93,9184.423218221897,5.9213,5.9283,5.9143,5.9178,9184.4232
2006-06-20 15:00:00,16.93,16.94,16.9,16.9,31349.4979181974,5.9178,5.9213,5.9073,5.9073,31349.4979
2006-06-20 15:05:00,16.91,16.92,16.88,16.89,20818.025961302963,5.9108,5.9143,5.9004,5.9039,20818.026
2006-06-20 15:10:00,16.9,16.92,16.88,16.91,13103.11045799657,5.9073,5.9143,5.9004,5.9108,13103.1105
2006-06-20 15:15:00,16.91,16.93,16.87,16.92,27798.1876071516,5.9108,5.9178,5.8969,5.9143,27798.1876
2006-06-20 15:20:00,16.92,16.94,16.9,16.94,33798.67744305657,5.9143,5.9213,5.9073,5.9213,33798.6774
2006-06-20 15:25:00,16.94,16.98,16.94,16.94,28655.400440852314,5.9213,5.9353,5.9213,5.9213,28655.4004
2006-06-20 15:30:00,16.94,16.94,16.9,16.92,27675.728630908645,5.9213,5.9213,5.9073,5.9143,27675.7286
2006-06-20 15:35:00,16.91,16.94,16.87,16.91,40166.54420769042,5.9108,5.9213,5.8969,5.9108,40166.5442
2006-06-20 15:40:00,16.91,16.92,16.9,16.91,27430.810678422728,5.9108,5.9143,5.9073,5.9108,27430.8107
2006-06-20 15:45:00,16.92,16.92,16.89,16.89,35023.26720548616,5.9143,5.9143,5.9039,5.9039,35023.2672
2006-06-20 15:50:00,16.89,16.91,16.87,16.9,51432.77002204261,5.9039,5.9108,5.8969,5.9073,51432.77
2006-06-20 15:55:00,16.9,16.94,16.9,16.91,128704.38403134947,5.9073,5.9213,5.9073,5.9108,128704.384
2006-06-21 09:30:00,17.09,17.09,17.02,17.03,73352.9267695322,5.9738,5.9738,5.9493,5.9528,73352.9268
2006-06-21 09:35:00,17.02,17.14,17.0,17.11,109600.78373744794,5.9493,5.9912,5.9423,5.9808,109600.7837
2006-06-21 09:40:00,17.12,17.12,17.04,17.1,35635.56208670095,5.9842,5.9842,5.9563,5.9773,35635.5621
2006-06-21 09:45:00,17.12,17.16,17.09,17.15,92578.9860396767,5.9842,5.9982,5.9738,5.9947,92578.986
2006-06-21 09:50:00,17.15,17.25,17.11,17.17,90129.80651481752,5.9947,6.0297,5.9808,6.0017,90129.8065
2006-06-21 09:55:00,17.18,17.19,17.12,17.16,45432.28018613764,6.0052,6.0087,5.9842,5.9982,45432.2802
2006-06-21 10:00:00,17.18,17.21,17.15,17.16,29879.990203281897,6.0052,6.0157,5.9947,5.9982,29879.9902
2006-06-21 10:05:00,17.16,17.22,17.16,17.2,26940.974773450893,5.9982,6.0192,5.9982,6.0122,26940.9748
2006-06-21 10:10:00,17.21,17.21,17.17,17.18,37717.36468283125,6.0157,6.0157,6.0017,6.0052,37717.3647
2006-06-21 10:15:00,17.18,17.21,17.1,17.12,35758.02106294391,6.0052,6.0157,5.9773,5.9842,35758.0211
2006-06-21 10:20:00,17.12,17.13,17.07,17.11,261572.3732549596,5.9842,5.9877,5.9668,5.9808,261572.3733
2006-06-21 10:25:00,17.1,17.11,17.05,17.07,156747.489590987,5.9773,5.9808,5.9598,5.9668,156747.4896
2006-06-21 10:30:00,17.08,17.24,17.08,17.24,128581.92505510652,5.9703,6.0262,5.9703,6.0262,128581.9251
2006-06-21 10:35:00,17.24,17.28,17.21,17.25,96865.05020818026,6.0262,6.0402,6.0157,6.0297,96865.0502
2006-06-21 10:40:00,17.27,17.27,17.17,17.19,50575.5571883419,6.0367,6.0367,6.0017,6.0087,50575.5572
2006-06-21 10:45:00,17.17,17.17,17.11,17.12,44085.2314474651,6.0017,6.0017,5.9808,5.9842,44085.2314
2006-06-21 10:50:00,17.12,17.13,17.02,17.03,60004.89835904972,5.9842,5.9877,5.9493,5.9528,60004.8984
2006-06-21 10:55:00,17.03,17.07,17.0,17.05,35023.26720548616,5.9528,5.9668,5.9423,5.9598,35023.2672
2006-06-21 11:00:00,17.06,17.1,17.04,17.04,66495.22409992652,5.9633,5.9773,5.9563,5.9563,66495.2241
2006-06-21 11:05:00,17.03,17.05,17.02,17.03,119887.33774185646,5.9528,5.9598,5.9493,5.9528,119887.3377
2006-06-21 11:10:00,17.03,17.04,17.02,17.04,59515.06245407788,5.9528,5.9563,5.9493,5.9563,59515.0625
2006-06-21 11:15:00,17.05,17.11,17.05,17.1,28165.56453588048,5.9598,5.9808,5.9598,5.9773,28165.5645
2006-06-21 11:20:00,17.1,17.18,17.1,17.17,63678.66764633847,5.9773,6.0052,5.9773,6.0017,63678.6676
2006-06-21 11:25:00,17.16,17.21,17.16,17.2,33308.84153808474,5.9982,6.0157,5.9982,6.0122,33308.8415
2006-06-21 11:30:00,17.21,17.23,17.19,17.19,47146.70585353906,6.0157,6.0227,6.0087,6.0087,47146.7059
2006-06-21 11:35:00,17.2,17.25,17.19,17.25,84251.77565515552,6.0122,6.0297,6.0087,6.0297,84251.7757
2006-06-21 11:40:00,17.25,17.27,17.25,17.25,7102.620622091599,6.0297,6.0367,6.0297,6.0297,7102.6206
2006-06-21 11:45:00,17.25,17.26,17.25,17.25,20573.10800881705,6.0297,6.0332,6.0297,6.0297,20573.108
2006-06-21 11:50:00,17.25,17.28,17.25,17.27,67474.89590987019,6.0297,6.0402,6.0297,6.0367,67474.8959
2006-06-21 11:55:00,17.27,17.28,17.27,17.27,30614.74406073965,6.0367,6.0402,6.0367,6.0367,30614.7441
2006-06-21 12:00:00,17.28,17.39,17.27,17.39,69189.3215772716,6.0402,6.0786,6.0367,6.0786,69189.3216
2006-06-21 12:05:00,17.39,17.47,17.39,17.41,72863.09086456036,6.0786,6.1066,6.0786,6.0856,72863.0909
2006-06-21 12:10:00,17.4,17.45,17.37,17.42,80945.38329659564,6.0821,6.0996,6.0716,6.0891,80945.3833
2006-06-21 12:15:00,17.43,17.49,17.4,17.48,67229.97795738427,6.0926,6.1136,6.0821,6.1101,67229.978
2006-06-21 12:20:00,17.48,17.49,17.43,17.48,98824.3938280676,6.1101,6.1136,6.0926,6.1101,98824.3938
2006-06-21 12:25:00,17.48,17.49,17.42,17.44,42983.10066127847,6.1101,6.1136,6.0891,6.0961,42983.1007
2006-06-21 12:30:00,17.45,17.49,17.44,17.48,37962.28263531717,6.0996,6.1136,6.0961,6.1101,37962.2826
2006-06-21 12:35:00,17.48,17.49,17.47,17.48,25226.54910604947,6.1101,6.1136,6.1066,6.1101,25226.5491
2006-06-21 12:40:00,17.48,17.5,17.45,17.46,28900.318393338228,6.1101,6.1171,6.0996,6.1031,28900.3184
2006-06-21 12:45:00,17.47,17.52,17.45,17.51,27430.810678422728,6.1066,6.1241,6.0996,6.1206,27430.8107
2006-06-21 12:50:00,17.51,17.51,17.44,17.44,30492.28508449669,6.1206,6.1206,6.0961,6.0961,30492.2851
2006-06-21 12:55:00,17.44,17.44,17.4,17.41,14205.241244183198,6.0961,6.0961,6.0821,6.0856,14205.2412
2006-06-21 13:00:00,17.39,17.44,17.37,17.44,43350.477590007344,6.0786,6.0961,6.0716,6.0961,43350.4776
2006-06-21 13:05:00,17.44,17.48,17.43,17.48,26818.51579720793,6.0961,6.1101,6.0926,6.1101,26818.5158
2006-06-21 13:10:00,17.48,17.48,17.39,17.41,25838.843987264263,6.1101,6.1101,6.0786,6.0856,25838.844
2006-06-21 13:15:00,17.39,17.43,17.39,17.41,22409.992652461424,6.0786,6.0926,6.0786,6.0856,22409.9927
2006-06-21 13:20:00,17.42,17.43,17.39,17.4,28288.02351212344,6.0891,6.0926,6.0786,6.0821,28288.0235
2006-06-21 13:25:00,17.39,17.4,17.34,17.34,20695.56698506,6.0786,6.0821,6.0611,6.0611,20695.567
2006-06-21 13:30:00,17.34,17.35,17.34,17.35,20083.27210384521,6.0611,6.0646,6.0611,6.0646,20083.2721
2006-06-21 13:35:00,17.35,17.42,17.35,17.4,24369.336272348763,6.0646,6.0891,6.0646,6.0821,24369.3363
2006-06-21 13:40:00,17.4,17.43,17.39,17.42,30369.82610825373,6.0821,6.0926,6.0786,6.0891,30369.8261
2006-06-21 13:45:00,17.4,17.45,17.4,17.45,19960.81312760225,6.0821,6.0996,6.0821,6.0996,19960.8131
2006-06-21 13:50:00,17.45,17.49,17.44,17.48,17021.797697771246,6.0996,6.1136,6.0961,6.1101,17021.7977
2006-06-21 13:55:00,17.49,17.51,17.47,17.48,24736.71320107764,6.1136,6.1206,6.1066,6.1101,24736.7132
2006-06-21 14:00:00,17.47,17.48,17.46,17.46,16776.87974528533,6.1066,6.1101,6.1031,6.1031,16776.8797
2006-06-21 14:05:00,17.46,17.47,17.45,17.45,13837.864315454322,6.1031,6.1066,6.0996,6.0996,13837.8643
2006-06-21 14:10:00,17.45,17.46,17.43,17.44,4530.982120989468,6.0996,6.1031,6.0926,6.0961,4530.9821
2006-06-21 14:15:00,17.44,17.49,17.44,17.45,23144.746509919176,6.0961,6.1136,6.0961,6.0996,23144.7465
2006-06-21 14:20:00,17.47,17.48,17.46,17.46,11756.061719324023,6.1066,6.1101,6.1031,6.1031,11756.0617
2006-06-21 14:25:00,17.46,17.48,17.45,17.47,11266.22581435219,6.1031,6.1101,6.0996,6.1066,11266.2258
2006-06-21 14:30:00,17.47,17.47,17.45,17.46,9551.80014695077,6.1066,6.1066,6.0996,6.1031,9551.8001
2006-06-21 14:35:00,17.46,17.47,17.45,17.47,12245.89762429586,6.1031,6.1066,6.0996,6.1066,12245.8976
2006-06-21 14:40:00,17.47,17.47,17.45,17.46,23389.664462405093,6.1066,6.1066,6.0996,6.1031,23389.6645
2006-06-21 14:45:00,17.46,17.46,17.42,17.43,13348.028410482488,6.1031,6.1031,6.0891,6.0926,13348.0284
2006-06-21 14:50:00,17.43,17.43,17.4,17.4,37594.90570658829,6.0926,6.0926,6.0821,6.0821,37594.9057
2006-06-21 14:55:00,17.4,17.4,17.35,17.36,60004.89835904972,6.0821,6.0821,6.0646,6.0681,60004.8984
2006-06-21 15:00:00,17.37,17.38,17.31,17.31,35635.56208670095,6.0716,6.0751,6.0507,6.0507,35635.5621
2006-06-21 15:05:00,17.3,17.36,17.3,17.36,24736.71320107764,6.0472,6.0681,6.0472,6.0681,24736.7132
2006-06-21 15:10:00,17.35,17.36,17.34,17.35,20573.10800881705,6.0646,6.0681,6.0611,6.0646,20573.108
2006-06-21 15:15:00,17.36,17.36,17.33,17.36,36370.31594415871,6.0681,6.0681,6.0577,6.0681,36370.3159
2006-06-21 15:20:00,17.35,17.38,17.35,17.36,42493.26475630664,6.0646,6.0751,6.0646,6.0681,42493.2648
2006-06-21 15:25:00,17.36,17.37,17.34,17.34,22777.36958119029,6.0681,6.0716,6.0611,6.0611,22777.3696
2006-06-21 15:30:00,17.34,17.34,17.28,17.28,47759.000734753856,6.0611,6.0611,6.0402,6.0402,47759.0007
2006-06-21 15:35:00,17.28,17.3,17.25,17.29,53269.65466568699,6.0402,6.0472,6.0297,6.0437,53269.6547
2006-06-21 15:40:00,17.29,17.3,17.25,17.25,88048.00391868723,6.0437,6.0472,6.0297,6.0297,88048.0039
2006-06-21 15:45:00,17.25,17.26,17.19,17.25,71516.04212588782,6.0297,6.0332,6.0087,6.0297,71516.0421
2006-06-21 15:50:00,17.25,17.28,17.21,17.24,78618.66274797943,6.0297,6.0402,6.0157,6.0262,78618.6627
2006-06-21 15:55:00,17.24,17.27,17.22,17.22,170707.8128826843,6.0262,6.0367,6.0192,6.0192,170707.8129
2006-06-22 09:30:00,17.14,17.15,17.03,17.07,67107.51898114131,5.9912,5.9947,5.9528,5.9668,67107.519
2006-06-22 09:35:00,17.07,17.16,17.03,17.14,46656.869948567226,5.9668,5.9982,5.9528,5.9912,46656.8699
2006-06-22 09:40:00,17.13,17.18,17.08,17.08,71516.04212588782,5.9877,6.0052,5.9703,5.9703,71516.0421
2006-06-22 09:45:00,17.07,17.12,17.04,17.11,87558.1680137154,5.9668,5.9842,5.9563,5.9808,87558.168
2006-06-22 09:50:00,17.12,17.12,17.01,17.04,54861.621356845455,5.9842,5.9842,5.9458,5.9563,54861.6214
2006-06-22 09:55:00,17.05,17.12,17.03,17.12,58168.01371540534,5.9598,5.9842,5.9528,5.9842,58168.0137
2006-06-22 10:00:00,17.12,17.17,17.08,17.12,92701.44501591966,5.9842,6.0017,5.9703,5.9842,92701.445
2006-06-22 10:05:00,17.12,17.13,17.08,17.08,20450.649032574085,5.9842,5.9877,5.9703,5.9703,20450.649
2006-06-22 10:10:00,17.08,17.08,16.99,16.99,25349.008082292432,5.9703,5.9703,5.9388,5.9388,25349.0081
2006-06-22 10:15:00,17.0,17.01,16.94,16.98,34166.05437178545,5.9423,5.9458,5.9213,5.9353,34166.0544
2006-06-22 10:20:00,16.98,16.98,16.93,16.94,54861.621356845455,5.9353,5.9353,5.9178,5.9213,54861.6214
2006-06-22 10:25:00,16.94,16.98,16.92,16.92,31839.33382316924,5.9213,5.9353,5.9143,5.9143,31839.3338
2006-06-22 10:30:00,16.94,16.98,16.93,16.98,35513.103110458,5.9213,5.9353,5.9178,5.9353,35513.1031
2006-06-22 10:35:00,16.99,16.99,16.9,16.9,21797.697771246632,5.9388,5.9388,5.9073,5.9073,21797.6978
2006-06-22 10:40:00,16.91,16.96,16.88,16.95,53147.19568944403,5.9108,5.9283,5.9004,5.9248,53147.1957
2006-06-22 10:45:00,16.96,17.01,16.96,16.98,63801.12662258143,5.9283,5.9458,5.9283,5.9353,63801.1266
2006-06-22 10:50:00,17.0,17.02,16.99,17.0,11021.307861866277,5.9423,5.9493,5.9388,5.9423,11021.3079
2006-06-22 10:55:00,17.0,17.02,16.99,17.0,21552.779818760715,5.9423,5.9493,5.9388,5.9423,21552.7798
2006-06-22 11:00:00,16.99,17.03,16.99,17.0,61474.40607396522,5.9388,5.9528,5.9388,5.9423,61474.4061
2006-06-22 11:05:00,16.99,17.08,16.99,17.08,25471.46705853539,5.9388,5.9703,5.9388,5.9703,25471.4671
2006-06-22 11:10:00,17.08,17.1,17.06,17.09,50698.016164584864,5.9703,5.9773,5.9633,5.9738,50698.0162
2006-06-22 11:15:00,17.1,17.1,17.08,17.09,32574.087680626988,5.9773,5.9773,5.9703,5.9738,32574.0877
2006-06-22 11:20:00,17.09,17.11,17.08,17.08,51432.77002204261,5.9738,5.9808,5.9703,5.9703,51432.77
2006-06-22 11:25:00,17.08,17.12,17.08,17.09,18491.30541268675,5.9703,5.9842,5.9703,5.9738,18491.3054
2006-06-22 11:30:00,17.1,17.12,17.04,17.04,39799.16727896155,5.9773,5.9842,5.9563,5.9563,39799.1673
2006-06-22 11:35:00,17.06,17.06,17.01,17.02,42370.80578006368,5.9633,5.9633,5.9458,5.9493,42370.8058
2006-06-22 11:40:00,17.02,17.05,17.01,17.03,34778.34925300024,5.9493,5.9598,5.9458,5.9528,34778.3493
2006-06-22 11:45:00,17.03,17.04,16.97,16.98,26573.59784472201,5.9528,5.9563,5.9318,5.9353,26573.5978
2006-06-22 11:50:00,16.98,16.99,16.94,16.96,31594.41587068332,5.9353,5.9388,5.9213,5.9283,31594.4159
2006-06-22 11:55:00,16.94,16.99,16.94,16.99,706955.6698506,5.9213,5.9388,5.9213,5.9388,706955.6699
2006-06-22 12:00:00,16.99,16.99,16.95,16.97,25716.385011021302,5.9388,5.9388,5.9248,5.9318,25716.385
2006-06-22 12:05:00,16.97,16.99,16.95,16.97,29635.07225079598,5.9318,5.9388,5.9248,5.9318,29635.0723
2006-06-22 12:10:00,16.98,16.99,16.96,16.97,34410.972324271366,5.9353,5.9388,5.9283,5.9318,34410.9723
2006-06-22 12:15:00,16.97,17.01,16.97,16.99,43840.31349497918,5.9318,5.9458,5.9318,5.9388,43840.3135
2006-06-22 12:20:00,16.99,16.99,16.96,16.99,47024.2468772961,5.9388,5.9388,5.9283,5.9388,47024.2469
2006-06-22 12:25:00,16.99,16.99,16.95,16.99,32451.628704384028,5.9388,5.9388,5.9248,5.9388,32451.6287
2006-06-22 12:30:00,16.98,16.99,16.92,16.94,49106.0494734264,5.9353,5.9388,5.9143,5.9213,49106.0495
2006-06-22 12:35:00,16.94,16.95,16.9,16.9,22899.82855743326,5.9213,5.9248,5.9073,5.9073,22899.8286
2006-06-22 12:40:00,16.91,16.93,16.86,16.87,35635.56208670095,5.9108,5.9178,5.8934,5.8969,35635.5621
2006-06-22 12:45:00,16.86,16.87,16.85,16.86,25471.46705853539,5.8934,5.8969,5.8899,5.8934,25471.4671
2006-06-22 12:50:00,16.85,16.87,16.84,16.86,34410.972324271366,5.8899,5.8969,5.8864,5.8934,34410.9723
2006-06-22 12:55:00,16.86,16.87,16.85,16.87,34900.8082292432,5.8934,5.8969,5.8899,5.8969,34900.8082
2006-06-22 13:00:00,16.88,16.92,16.88,16.91,56453.58804800391,5.9004,5.9143,5.9004,5.9108,56453.588
2006-06-22 13:05:00,16.92,16.92,16.9,16.92,24614.25422483468,5.9143,5.9143,5.9073,5.9143,24614.2542
2006-06-22 13:10:00,16.92,16.93,16.9,16.92,37594.90570658829,5.9143,5.9178,5.9073,5.9143,37594.9057
2006-06-22 13:15:00,16.93,16.93,16.9,16.9,40411.462160176336,5.9178,5.9178,5.9073,5.9073,40411.4622
2006-06-22 13:20:00,16.9,16.91,16.9,16.91,16531.96179279941,5.9073,5.9108,5.9073,5.9108,16531.9618
2006-06-22 13:25:00,16.91,16.91,16.87,16.89,65760.47024246877,5.9108,5.9108,5.8969,5.9039,65760.4702
2006-06-22 13:30:00,16.87,16.88,16.85,16.88,54494.24442811657,5.8969,5.9004,5.8899,5.9004,54494.2444
2006-06-22 13:35:00,16.87,16.88,16.85,16.85,26573.59784472201,5.8969,5.9004,5.8899,5.8899,26573.5978
2006-06-22 13:40:00,16.86,16.86,16.82,16.82,56331.12907176096,5.8934,5.8934,5.8794,5.8794,56331.1291
2006-06-22 13:45:00,16.83,16.85,16.82,16.85,28900.318393338228,5.8829,5.8899,5.8794,5.8899,28900.3184
2006-06-22 13:50:00,16.84,16.85,16.83,16.84,36492.77492040167,5.8864,5.8899,5.8829,5.8864,36492.7749
2006-06-22 13:55:00,16.85,16.86,16.84,16.85,22899.82855743326,5.8899,5.8934,5.8864,5.8899,22899.8286
2006-06-22 14:00:00,16.85,16.86,16.84,16.85,124785.6967915748,5.8899,5.8934,5.8864,5.8899,124785.6968
2006-06-22 14:05:00,16.85,16.85,16.82,16.82,26818.51579720793,5.8899,5.8899,5.8794,5.8794,26818.5158
2006-06-22 14:10:00,16.83,16.85,16.82,16.85,33186.38256184178,5.8829,5.8899,5.8794,5.8899,33186.3826
2006-06-22 14:15:00,16.84,16.85,16.8,16.8,68087.19079108498,5.8864,5.8899,5.8724,5.8724,68087.1908
2006-06-22 14:20:00,16.8,16.85,16.8,16.85,26696.05682096497,5.8724,5.8899,5.8724,5.8899,26696.0568
2006-06-22 14:25:00,16.84,16.85,16.83,16.84,28532.94146460936,5.8864,5.8899,5.8829,5.8864,28532.9415
2006-06-22 14:30:00,16.83,16.84,16.8,16.81,40411.462160176336,5.8829,5.8864,5.8724,5.8759,40411.4622
2006-06-22 14:35:00,16.81,16.81,16.79,16.81,58902.767572863086,5.8759,5.8759,5.8689,5.8759,58902.7676
2006-06-22 14:40:00,16.81,16.82,16.79,16.8,41636.051922605926,5.8759,5.8794,5.8689,5.8724,41636.0519
2006-06-22 14:45:00,16.8,16.82,16.78,16.79,56453.58804800391,5.8724,5.8794,5.8654,5.8689,56453.588
2006-06-22 14:50:00,16.79,16.85,16.79,16.85,40411.462160176336,5.8689,5.8899,5.8689,5.8899,40411.4622
2006-06-22 14:55:00,16.85,16.87,16.85,16.85,23634.58241489101,5.8899,5.8969,5.8899,5.8899,23634.5824
2006-06-22 15:00:00,16.85,16.87,16.84,16.85,32574.087680626988,5.8899,5.8969,5.8864,5.8899,32574.0877
2006-06-22 15:05:00,16.85,16.85,16.83,16.85,40411.462160176336,5.8899,5.8899,5.8829,5.8899,40411.4622
2006-06-22 15:10:00,16.86,16.9,16.85,16.9,32084.25177565516,5.8934,5.9073,5.8899,5.9073,32084.2518
2006-06-22 15:15:00,16.9,16.9,16.87,16.87,24001.959343619885,5.9073,5.9073,5.8969,5.8969,24001.9593
2006-06-22 15:20:00,16.86,16.92,16.86,16.92,39186.87239774675,5.8934,5.9143,5.8934,5.9143,39186.8724
2006-06-22 15:25:00,16.92,16.94,16.9,16.93,63188.83174136664,5.9143,5.9213,5.9073,5.9178,63188.8317
2006-06-22 15:30:00,16.93,16.94,16.9,16.9,46656.869948567226,5.9178,5.9213,5.9073,5.9073,46656.8699
2006-06-22 15:35:00,16.89,16.9,16.86,16.86,62209.15993142297,5.9039,5.9073,5.8934,5.8934,62209.1599
2006-06-22 15:40:00,16.86,16.89,16.84,16.88,57433.25985794758,5.8934,5.9039,5.8864,5.9004,57433.2599
2006-06-22 15:45:00,16.88,16.9,16.87,16.89,60739.65221650746,5.9004,5.9073,5.8969,5.9039,60739.6522
2006-06-22 15:50:00,16.89,16.92,16.87,16.88,87313.25006122948,5.9039,5.9143,5.8969,5.9004,87313.2501
2006-06-22 15:55:00,16.89,16.9,16.86,16.88,154788.14597109967,5.9039,5.9073,5.8934,5.9004,154788.146
2006-06-23 09:30:00,18.5,18.5,18.49,18.49,489.8359049718344,6.4666,6.4666,6.4631,6.4631,489.8359
2006-06-23 09:35:00,18.45,18.45,18.08,18.08,626010.2865540044,6.4491,6.4491,6.3198,6.3198,626010.2866
2006-06-23 09:40:00,18.1,18.13,18.02,18.04,641562.5765368601,6.3268,6.3373,6.2988,6.3058,641562.5765
2006-06-23 09:45:00,18.05,18.09,17.78,17.81,569066.8626010286,6.3093,6.3233,6.2149,6.2254,569066.8626
2006-06-23 09:50:00,17.79,17.9,17.78,17.83,320230.2228753368,6.2184,6.2569,6.2149,6.2324,320230.2229
2006-06-23 09:55:00,17.81,17.92,17.76,17.85,891256.4290962527,6.2254,6.2639,6.208,6.2394,891256.4291
2006-06-23 10:00:00,17.86,18.04,17.85,18.01,501224.58976242953,6.2429,6.3058,6.2394,6.2953,501224.5898
2006-06-23 10:05:00,18.01,18.08,18.0,18.02,248469.262796963,6.2953,6.3198,6.2918,6.2988,248469.2628
2006-06-23 10:10:00,18.02,18.04,17.97,18.01,236100.90619642416,6.2988,6.3058,6.2814,6.2953,236100.9062
2006-06-23 10:15:00,18.02,18.06,17.99,18.05,129194.21993632131,6.2988,6.3128,6.2884,6.3093,129194.2199
2006-06-23 10:20:00,18.05,18.11,18.05,18.07,136541.75851089883,6.3093,6.3303,6.3093,6.3163,136541.7585
2006-06-23 10:25:00,18.06,18.1,18.06,18.09,57800.636786676456,6.3128,6.3268,6.3128,6.3233,57800.6368
2006-06-23 10:30:00,18.1,18.12,18.06,18.07,256796.47318148412,6.3268,6.3338,6.3128,6.3163,256796.4732
2006-06-23 10:35:00,18.06,18.1,18.06,18.09,98457.01689933872,6.3128,6.3268,6.3128,6.3233,98457.0169
2006-06-23 10:40:00,18.07,18.13,18.07,18.12,167768.7974528533,6.3163,6.3373,6.3163,6.3338,167768.7975
2006-06-23 10:45:00,18.12,18.17,18.1,18.12,103600.29390154296,6.3338,6.3513,6.3268,6.3338,103600.2939
2006-06-23 10:50:00,18.13,18.2,18.12,18.19,138011.26622581435,6.3373,6.3618,6.3338,6.3583,138011.2662
2006-06-23 10:55:00,18.17,18.26,18.17,18.26,193975.0183688464,6.3513,6.3827,6.3513,6.3827,193975.0184
2006-06-23 11:00:00,18.26,18.26,18.2,18.25,77271.61400930688,6.3827,6.3827,6.3618,6.3792,77271.614
2006-06-23 11:05:00,18.25,18.27,18.23,18.27,70781.28826843007,6.3792,6.3862,6.3722,6.3862,70781.2883
2006-06-23 11:10:00,18.26,18.28,18.25,18.27,110457.99657114866,6.3827,6.3897,6.3792,6.3862,110457.9966
2006-06-23 11:15:00,18.26,18.29,18.26,18.29,78496.20377173646,6.3827,6.3932,6.3827,6.3932,78496.2038
2006-06-23 11:20:00,18.29,18.29,18.27,18.27,173891.74626500122,6.3932,6.3932,6.3862,6.3862,173891.7463
2006-06-23 11:25:00,18.27,18.28,18.19,18.2,116580.94538329658,6.3862,6.3897,6.3583,6.3618,116580.9454
2006-06-23 11:30:00,18.2,18.27,18.15,18.15,304800.391868724,6.3618,6.3862,6.3443,6.3443,304800.3919
2006-06-23 11:35:00,18.15,18.16,18.09,18.12,88292.92187117315,6.3443,6.3478,6.3233,6.3338,88292.9219
2006-06-23 11:40:00,18.11,18.13,18.06,18.09,100906.19642419789,6.3303,6.3373,6.3128,6.3233,100906.1964
2006-06-23 11:45:00,18.08,18.09,18.0,18.03,40656.38011266226,6.3198,6.3233,6.2918,6.3023,40656.3801
2006-06-23 11:50:00,18.04,18.08,18.02,18.06,58290.47269164829,6.3058,6.3198,6.2988,6.3128,58290.4727
2006-06-23 11:55:00,18.03,18.08,18.02,18.08,35513.103110458,6.3023,6.3198,6.2988,6.3198,35513.1031
2006-06-23 12:00:00,18.08,18.1,18.05,18.09,46167.03404359539,6.3198,6.3268,6.3093,6.3233,46167.034
2006-06-23 12:05:00,18.09,18.12,18.07,18.1,47269.16482978202,6.3233,6.3338,6.3163,6.3268,47269.1648
2006-06-23 12:10:00,18.12,18.13,18.08,18.12,91721.773205976,6.3338,6.3373,6.3198,6.3338,91721.7732
2006-06-23 12:15:00,18.12,18.16,18.11,18.12,106906.68626010286,6.3338,6.3478,6.3303,6.3338,106906.6863
2006-06-23 12:20:00,18.12,18.13,18.1,18.13,69924.07543472936,6.3338,6.3373,6.3268,6.3373,69924.0754
2006-06-23 12:25:00,18.12,18.23,18.12,18.18,115356.355620867,6.3338,6.3722,6.3338,6.3548,115356.3556
2006-06-23 12:30:00,18.17,18.17,18.13,18.14,25838.843987264263,6.3513,6.3513,6.3373,6.3408,25838.844
2006-06-23 12:35:00,18.14,18.14,18.1,18.12,49963.26230712711,6.3408,6.3408,6.3268,6.3338,49963.2623
2006-06-23 12:40:00,18.12,18.12,18.1,18.1,23389.664462405093,6.3338,6.3338,6.3268,6.3268,23389.6645
2006-06-23 12:45:00,18.1,18.1,18.07,18.09,24981.63115356356,6.3268,6.3268,6.3163,6.3233,24981.6312
2006-06-23 12:50:00,18.08,18.1,18.06,18.06,30247.36713201077,6.3198,6.3268,6.3128,6.3128,30247.3671
2006-06-23 12:55:00,18.06,18.07,18.02,18.03,33553.75949057066,6.3128,6.3163,6.2988,6.3023,33553.7595
2006-06-23 13:00:00,18.02,18.06,18.01,18.06,54004.408523144746,6.2988,6.3128,6.2953,6.3128,54004.4085
2006-06-23 13:05:00,18.05,18.06,18.02,18.04,49963.26230712711,6.3093,6.3128,6.2988,6.3058,49963.2623
2006-06-23 13:10:00,18.03,18.04,18.01,18.01,40778.83908890522,6.3023,6.3058,6.2953,6.2953,40778.8391
2006-06-23 13:15:00,18.01,18.01,17.97,18.01,97354.88611315208,6.2953,6.2953,6.2814,6.2953,97354.8861
2006-06-23 13:20:00,18.0,18.02,17.99,18.02,84251.77565515552,6.2918,6.2988,6.2884,6.2988,84251.7757
2006-06-23 13:25:00,18.01,18.06,18.01,18.04,166176.83076169482,6.2953,6.3128,6.2953,6.3058,166176.8308
2006-06-23 13:30:00,18.04,18.08,18.04,18.06,24369.336272348763,6.3058,6.3198,6.3058,6.3128,24369.3363
2006-06-23 13:35:00,18.07,18.12,18.06,18.11,31594.41587068332,6.3163,6.3338,6.3128,6.3303,31594.4159
2006-06-23 13:40:00,18.12,18.13,18.11,18.12,30124.90815576781,6.3338,6.3373,6.3303,6.3338,30124.9082
2006-06-23 13:45:00,18.12,18.14,18.1,18.13,133235.36615233895,6.3338,6.3408,6.3268,6.3373,133235.3662
2006-06-23 13:50:00,18.12,18.17,18.12,18.16,111192.7504286064,6.3338,6.3513,6.3338,6.3478,111192.7504
2006-06-23 13:55:00,18.16,18.2,18.15,18.19,195566.9850600049,6.3478,6.3618,6.3443,6.3583,195566.9851
2006-06-23 14:00:00,18.19,18.19,18.17,18.17,81190.30124908155,6.3583,6.3583,6.3513,6.3513,81190.3012
2006-06-23 14:05:00,18.17,18.18,18.13,18.13,153196.17927994122,6.3513,6.3548,6.3373,6.3373,153196.1793
2006-06-23 14:10:00,18.14,18.14,18.12,18.13,95150.62454077884,6.3408,6.3408,6.3338,6.3373,95150.6245
2006-06-23 14:15:00,18.13,18.14,18.11,18.13,34655.89027675729,6.3373,6.3408,6.3303,6.3373,34655.8903
2006-06-23 14:20:00,18.13,18.15,18.13,18.15,60862.11119275042,6.3373,6.3443,6.3373,6.3443,60862.1112
2006-06-23 14:25:00,18.15,18.15,18.12,18.13,80945.38329659564,6.3443,6.3443,6.3338,6.3373,80945.3833
2006-06-23 14:30:00,18.13,18.15,18.12,18.12,154665.68699485672,6.3373,6.3443,6.3338,6.3338,154665.687
2006-06-23 14:35:00,18.12,18.14,18.1,18.1,79475.87558168013,6.3338,6.3408,6.3268,6.3268,79475.8756
2006-06-23 14:40:00,18.11,18.11,18.06,18.06,36125.397991672784,6.3303,6.3303,6.3128,6.3128,36125.398
2006-06-23 14:45:00,18.06,18.06,17.97,17.97,85966.20132255694,6.3128,6.3128,6.2814,6.2814,85966.2013
2006-06-23 14:50:00,17.97,18.1,17.97,18.07,258510.8988488856,6.2814,6.3268,6.2814,6.3163,258510.8988
2006-06-23 14:55:00,18.06,18.09,18.06,18.06,189199.11829537104,6.3128,6.3233,6.3128,6.3128,189199.1183
2006-06-23 15:00:00,18.06,18.08,18.06,18.07,87925.54494244428,6.3128,6.3198,6.3128,6.3163,87925.5449
2006-06-23 15:05:00,18.07,18.08,18.06,18.07,66617.68307616947,6.3163,6.3198,6.3128,6.3163,66617.6831
2006-06-23 15:10:00,18.07,18.07,18.03,18.06,214793.0443301494,6.3163,6.3163,6.3023,6.3128,214793.0443
2006-06-23 15:15:00,18.06,18.08,18.05,18.08,86578.49620377173,6.3128,6.3198,6.3093,6.3198,86578.4962
2006-06-23 15:20:00,18.08,18.1,18.07,18.09,123561.10702914523,6.3198,6.3268,6.3163,6.3233,123561.107
2006-06-23 15:25:00,18.09,18.16,18.08,18.13,195077.14915503305,6.3233,6.3478,6.3198,6.3373,195077.1492
2006-06-23 15:30:00,18.12,18.13,18.1,18.12,83272.10384521185,6.3338,6.3373,6.3268,6.3338,83272.1038
2006-06-23 15:35:00,18.12,18.14,18.11,18.12,230467.79328924807,6.3338,6.3408,6.3303,6.3338,230467.7933
2006-06-23 15:40:00,18.11,18.17,18.06,18.17,751775.6551555229,6.3303,6.3513,6.3128,6.3513,751775.6552
2006-06-23 15:45:00,18.17,18.18,18.13,18.14,231692.3830516777,6.3513,6.3548,6.3373,6.3408,231692.3831
2006-06-23 15:50:00,18.14,18.15,18.12,18.13,266348.27332843497,6.3408,6.3443,6.3338,6.3373,266348.2733
2006-06-23 15:55:00,18.13,18.18,18.12,18.17,460568.2096497673,6.3373,6.3548,6.3338,6.3513,460568.2096
2006-06-26 09:30:00,18.15,18.15,17.88,17.92,280798.4325251041,6.3443,6.3443,6.2499,6.2639,280798.4325
2006-06-26 09:35:00,17.92,18.09,17.92,18.07,425667.4014205241,6.2639,6.3233,6.2639,6.3163,425667.4014
2006-06-26 09:40:00,18.07,18.1,18.01,18.05,60617.1932402645,6.3163,6.3268,6.2953,6.3093,60617.1932
2006-06-26 09:45:00,18.06,18.08,17.97,17.97,121234.386480529,6.3128,6.3198,6.2814,6.2814,121234.3865
2006-06-26 09:50:00,17.97,18.03,17.97,18.01,237937.79084006857,6.2814,6.3023,6.2814,6.2953,237937.7908
2006-06-26 09:55:00,18.01,18.04,18.0,18.01,88048.00391868723,6.2953,6.3058,6.2918,6.2953,88048.0039
2006-06-26 10:00:00,17.99,18.04,17.97,18.01,61964.241978937054,6.2884,6.3058,6.2814,6.2953,61964.242
2006-06-26 10:05:00,18.01,18.01,17.98,17.98,58657.84962037717,6.2953,6.2953,6.2849,6.2849,58657.8496
2006-06-26 10:10:00,18.01,18.04,17.97,17.98,68577.02669605681,6.2953,6.3058,6.2814,6.2849,68577.0267
2006-06-26 10:15:00,17.99,18.0,17.96,17.97,58290.47269164829,6.2884,6.2918,6.2779,6.2814,58290.4727
2006-06-26 10:20:00,17.97,18.03,17.97,18.01,48493.7545922116,6.2814,6.3023,6.2814,6.2953,48493.7546
2006-06-26 10:25:00,18.01,18.08,18.01,18.06,82169.97305902521,6.2953,6.3198,6.2953,6.3128,82169.9731
2006-06-26 10:30:00,18.06,18.12,18.05,18.11,91476.85525349008,6.3128,6.3338,6.3093,6.3303,91476.8553
2006-06-26 10:35:00,18.1,18.11,18.04,18.07,104824.88366397256,6.3268,6.3303,6.3058,6.3163,104824.8837
2006-06-26 10:40:00,18.06,18.08,18.06,18.06,16164.584864070535,6.3128,6.3198,6.3128,6.3128,16164.5849
2006-06-26 10:45:00,18.08,18.1,18.06,18.06,50085.72128337007,6.3198,6.3268,6.3128,6.3128,50085.7213
2006-06-26 10:50:00,18.05,18.09,18.04,18.09,65270.63433749694,6.3093,6.3233,6.3058,6.3233,65270.6343
2006-06-26 10:55:00,18.08,18.1,18.06,18.07,31839.33382316924,6.3198,6.3268,6.3128,6.3163,31839.3338
2006-06-26 11:00:00,18.07,18.08,18.06,18.06,91844.23218221896,6.3163,6.3198,6.3128,6.3128,91844.2322
2006-06-26 11:05:00,18.06,18.1,18.06,18.09,98089.63997060985,6.3128,6.3268,6.3128,6.3233,98089.64
2006-06-26 11:10:00,18.09,18.09,18.06,18.06,21552.779818760715,6.3233,6.3233,6.3128,6.3128,21552.7798
2006-06-26 11:15:00,18.06,18.12,18.06,18.11,23389.664462405093,6.3128,6.3338,6.3128,6.3303,23389.6645
2006-06-26 11:20:00,18.1,18.15,18.09,18.15,34655.89027675729,6.3268,6.3443,6.3233,6.3443,34655.8903
2006-06-26 11:25:00,18.19,18.19,18.14,18.14,44697.52632867989,6.3583,6.3583,6.3408,6.3408,44697.5263
2006-06-26 11:30:00,18.14,18.14,18.11,18.12,42615.7237325496,6.3408,6.3408,6.3303,6.3338,42615.7237
2006-06-26 11:35:00,18.11,18.12,18.09,18.1,23512.12343864805,6.3303,6.3338,6.3233,6.3268,23512.1234
2006-06-26 11:40:00,18.1,18.13,18.09,18.1,81557.67817781043,6.3268,6.3373,6.3233,6.3268,81557.6782
2006-06-26 11:45:00,18.1,18.12,18.1,18.1,29267.695322067106,6.3268,6.3338,6.3268,6.3268,29267.6953
2006-06-26 11:50:00,18.1,18.11,18.09,18.1,17021.797697771246,6.3268,6.3303,6.3233,6.3268,17021.7977
2006-06-26 11:55:00,18.09,18.1,18.06,18.08,48248.83663972569,6.3233,6.3268,6.3128,6.3198,48248.8366
2006-06-26 12:00:00,18.09,18.12,18.09,18.1,30369.82610825373,6.3233,6.3338,6.3233,6.3268,30369.8261
2006-06-26 12:05:00,18.1,18.13,18.09,18.1,71760.96007837374,6.3268,6.3373,6.3233,6.3268,71760.9601
2006-06-26 12:10:00,18.1,18.1,18.06,18.08,37594.90570658829,6.3268,6.3268,6.3128,6.3198,37594.9057
2006-06-26 12:15:00,18.08,18.09,18.06,18.06,30247.36713201077,6.3198,6.3233,6.3128,6.3128,30247.3671
2006-06-26 12:20:00,18.06,18.07,18.05,18.06,32819.0056331129,6.3128,6.3163,6.3093,6.3128,32819.0056
2006-06-26 12:25:00,18.05,18.06,18.04,18.05,235978.44722018123,6.3093,6.3128,6.3058,6.3093,235978.4472
2006-06-26 12:30:00,18.04,18.07,18.03,18.07,76169.48322312025,6.3058,6.3163,6.3023,6.3163,76169.4832
2006-06-26 12:35:00,18.07,18.1,18.06,18.08,17144.256674014203,6.3163,6.3268,6.3128,6.3198,17144.2567
2006-06-26 12:40:00,18.1,18.17,18.1,18.16,53637.031594415865,6.3268,6.3513,6.3268,6.3478,53637.0316
2006-06-26 12:45:00,18.17,18.18,18.15,18.16,13103.11045799657,6.3513,6.3548,6.3443,6.3478,13103.1105
2006-06-26 12:50:00,18.15,18.19,18.14,18.19,110947.83247612049,6.3443,6.3583,6.3408,6.3583,110947.8325
2006-06-26 12:55:00,18.19,18.21,18.17,18.17,13348.028410482488,6.3583,6.3653,6.3513,6.3513,13348.0284
2006-06-26 13:00:00,18.19,18.19,18.18,18.19,52902.27773695812,6.3583,6.3583,6.3548,6.3583,52902.2777
2006-06-26 13:05:00,18.19,18.19,18.18,18.19,31104.579965711484,6.3583,6.3583,6.3548,6.3583,31104.58
2006-06-26 13:10:00,18.18,18.19,18.18,18.19,25716.385011021302,6.3548,6.3583,6.3548,6.3583,25716.385
2006-06-26 13:15:00,18.19,18.19,18.17,18.18,18368.84643644379,6.3583,6.3583,6.3513,6.3548,18368.8464
2006-06-26 13:20:00,18.18,18.19,18.15,18.16,28288.02351212344,6.3548,6.3583,6.3443,6.3478,28288.0235
2006-06-26 13:25:00,18.16,18.17,18.14,18.14,15919.666911584618,6.3478,6.3513,6.3408,6.3408,15919.6669
2006-06-26 13:30:00,18.14,18.18,18.14,18.18,14327.700220426155,6.3408,6.3548,6.3408,6.3548,14327.7002
2006-06-26 13:35:00,18.18,18.18,18.16,18.16,38697.03649277492,6.3548,6.3548,6.3478,6.3478,38697.0365
2006-06-26 13:40:00,18.15,18.16,18.13,18.13,21062.94391378888,6.3443,6.3478,6.3373,6.3373,21062.9439
2006-06-26 13:45:00,18.13,18.13,18.11,18.11,9061.964241978936,6.3373,6.3373,6.3303,6.3303,9061.9642
2006-06-26 13:50:00,18.11,18.12,18.1,18.1,13348.028410482488,6.3303,6.3338,6.3268,6.3268,13348.0284
2006-06-26 13:55:00,18.1,18.14,18.1,18.14,14939.995101640949,6.3268,6.3408,6.3268,6.3408,14939.9951
2006-06-26 14:00:00,18.13,18.15,18.13,18.15,11878.520695566984,6.3373,6.3443,6.3373,6.3443,11878.5207
2006-06-26 14:05:00,18.14,18.14,18.13,18.13,8572.128337007101,6.3408,6.3408,6.3373,6.3373,8572.1283
2006-06-26 14:10:00,18.13,18.13,18.1,18.1,15797.20793534166,6.3373,6.3373,6.3268,6.3268,15797.2079
2006-06-26 14:15:00,18.1,18.12,18.1,18.1,37472.446730345335,6.3268,6.3338,6.3268,6.3268,37472.4467
2006-06-26 14:20:00,18.1,18.1,18.07,18.08,39921.6262552045,6.3268,6.3268,6.3163,6.3198,39921.6263
2006-06-26 14:25:00,18.08,18.08,18.07,18.08,26696.05682096497,6.3198,6.3198,6.3163,6.3198,26696.0568
2006-06-26 14:30:00,18.08,18.09,18.07,18.09,33063.92358559882,6.3198,6.3233,6.3163,6.3233,33063.9236
2006-06-26 14:35:00,18.08,18.1,18.08,18.1,76291.94219936321,6.3198,6.3268,6.3198,6.3268,76291.9422
2006-06-26 14:40:00,18.09,18.1,18.09,18.1,22532.45162870438,6.3233,6.3268,6.3233,6.3268,22532.4516
2006-06-26 14:45:00,18.1,18.14,18.1,18.14,90374.72446730344,6.3268,6.3408,6.3268,6.3408,90374.7245
2006-06-26 14:50:00,18.14,18.17,18.14,18.16,34166.05437178545,6.3408,6.3513,6.3408,6.3478,34166.0544
2006-06-26 14:55:00,18.16,18.17,18.15,18.15,39921.6262552045,6.3478,6.3513,6.3443,6.3443,39921.6263
2006-06-26 15:00:00,18.16,18.16,18.14,18.15,50820.47514082782,6.3478,6.3478,6.3408,6.3443,50820.4751
2006-06-26 15:05:00,18.14,18.15,18.14,18.15,39431.790350232666,6.3408,6.3443,6.3408,6.3443,39431.7904
2006-06-26 15:10:00,18.15,18.15,18.14,18.15,20450.649032574085,6.3443,6.3443,6.3408,6.3443,20450.649
2006-06-26 15:15:00,18.14,18.15,18.12,18.12,39186.87239774675,6.3408,6.3443,6.3338,6.3338,39186.8724
2006-06-26 15:20:00,18.12,18.13,18.09,18.1,87558.1680137154,6.3338,6.3373,6.3233,6.3268,87558.168
2006-06-26 15:25:00,18.1,18.11,18.06,18.09,223977.4675483713,6.3268,6.3303,6.3128,6.3233,223977.4675
2006-06-26 15:30:00,18.09,18.1,18.08,18.09,122214.05829047268,6.3233,6.3268,6.3198,6.3233,122214.0583
2006-06-26 15:35:00,18.09,18.14,18.08,18.14,89884.88856233162,6.3233,6.3408,6.3198,6.3408,89884.8886
2006-06-26 15:40:00,18.13,18.16,18.12,18.13,86945.87313250061,6.3373,6.3478,6.3338,6.3373,86945.8731
2006-06-26 15:45:00,18.12,18.12,18.07,18.08,63311.2907176096,6.3338,6.3338,6.3163,6.3198,63311.2907
2006-06-26 15:50:00,18.09,18.1,18.08,18.1,67964.73181484202,6.3233,6.3268,6.3198,6.3268,67964.7318
2006-06-26 15:55:00,18.1,18.16,18.1,18.16,187974.52853294145,6.3268,6.3478,6.3268,6.3478,187974.5285
2006-06-27 09:30:00,18.21,18.25,18.18,18.23,85598.82439382806,6.3653,6.3792,6.3548,6.3722,85598.8244
2006-06-27 09:35:00,18.25,18.34,18.19,18.21,91231.93730100416,6.3792,6.4107,6.3583,6.3653,91231.9373
2006-06-27 09:40:00,18.36,18.46,18.34,18.46,86823.41415625764,6.4177,6.4526,6.4107,6.4526,86823.4142
2006-06-27 09:45:00,18.45,18.6,18.45,18.57,285941.70952730835,6.4491,6.5016,6.4491,6.4911,285941.7095
2006-06-27 09:50:00,18.57,18.57,18.5,18.5,138868.47905951506,6.4911,6.4911,6.4666,6.4666,138868.4791
2006-06-27 09:55:00,18.5,18.59,18.5,18.59,296473.1814842028,6.4666,6.4981,6.4666,6.4981,296473.1815
2006-06-27 10:00:00,18.59,18.61,18.54,18.58,259123.1937301004,6.4981,6.5051,6.4806,6.4946,259123.1937
2006-06-27 10:05:00,18.59,18.59,18.5,18.56,67107.51898114131,6.4981,6.4981,6.4666,6.4876,67107.519
2006-06-27 10:10:00,18.54,18.56,18.52,18.52,52412.44183198628,6.4806,6.4876,6.4736,6.4736,52412.4418
2006-06-27 10:15:00,18.53,18.54,18.49,18.51,109723.24271369092,6.4771,6.4806,6.4631,6.4701,109723.2427
2006-06-27 10:20:00,18.5,18.52,18.44,18.46,88660.29879990203,6.4666,6.4736,6.4456,6.4526,88660.2988
2006-06-27 10:25:00,18.46,18.48,18.42,18.46,36492.77492040167,6.4526,6.4596,6.4387,6.4526,36492.7749
2006-06-27 10:30:00,18.47,18.49,18.46,18.48,19103.60029390154,6.4561,6.4631,6.4526,6.4596,19103.6003
2006-06-27 10:35:00,18.47,18.54,18.47,18.54,99436.6887092824,6.4561,6.4806,6.4561,6.4806,99436.6887
2006-06-27 10:40:00,18.54,18.54,18.51,18.52,13225.569434239527,6.4806,6.4806,6.4701,6.4736,13225.5694
2006-06-27 10:45:00,18.53,18.54,18.5,18.54,36615.23389664462,6.4771,6.4806,6.4666,6.4806,36615.2339
2006-06-27 10:50:00,18.55,18.59,18.55,18.57,43962.77247122214,6.4841,6.4981,6.4841,6.4911,43962.7725
2006-06-27 10:55:00,18.57,18.58,18.54,18.56,33921.13641929953,6.4911,6.4946,6.4806,6.4876,33921.1364
2006-06-27 11:00:00,18.56,18.59,18.56,18.57,61474.40607396522,6.4876,6.4981,6.4876,6.4911,61474.4061
2006-06-27 11:05:00,18.59,18.59,18.5,18.54,107763.89909380356,6.4981,6.4981,6.4666,6.4806,107763.8991
2006-06-27 11:10:00,18.56,18.56,18.5,18.5,79353.41660543717,6.4876,6.4876,6.4666,6.4666,79353.4166
2006-06-27 11:15:00,18.5,18.51,18.46,18.48,119152.58388439871,6.4666,6.4701,6.4526,6.4596,119152.5839
2006-06-27 11:20:00,18.47,18.48,18.45,18.46,69556.69850600048,6.4561,6.4596,6.4491,6.4526,69556.6985
2006-06-27 11:25:00,18.46,18.5,18.42,18.49,41023.75704139113,6.4526,6.4666,6.4387,6.4631,41023.757
2006-06-27 11:30:00,18.5,18.53,18.5,18.5,30124.90815576781,6.4666,6.4771,6.4666,6.4666,30124.9082
2006-06-27 11:35:00,18.52,18.54,18.51,18.51,23267.205486162133,6.4736,6.4806,6.4701,6.4701,23267.2055
2006-06-27 11:40:00,18.53,18.54,18.48,18.49,30247.36713201077,6.4771,6.4806,6.4596,6.4631,30247.3671
2006-06-27 11:45:00,18.49,18.5,18.48,18.49,11511.143766838108,6.4631,6.4666,6.4596,6.4631,11511.1438
2006-06-27 11:50:00,18.48,18.5,18.46,18.5,39186.87239774675,6.4596,6.4666,6.4526,6.4666,39186.8724
2006-06-27 11:55:00,18.5,18.54,18.5,18.51,36125.397991672784,6.4666,6.4806,6.4666,6.4701,36125.398
2006-06-27 12:00:00,18.52,18.53,18.48,18.48,41880.96987509184,6.4736,6.4771,6.4596,6.4596,41880.9699
2006-06-27 12:05:00,18.49,18.49,18.44,18.46,44819.98530492285,6.4631,6.4631,6.4456,6.4526,44819.9853
2006-06-27 12:10:00,18.46,18.49,18.45,18.46,52412.44183198628,6.4526,6.4631,6.4491,6.4526,52412.4418
2006-06-27 12:15:00,18.45,18.46,18.43,18.46,15062.454077883907,6.4491,6.4526,6.4422,6.4526,15062.4541
2006-06-27 12:20:00,18.46,18.46,18.44,18.44,14082.78226794024,6.4526,6.4526,6.4456,6.4456,14082.7823
2006-06-27 12:25:00,18.45,18.45,18.42,18.42,33798.67744305657,6.4491,6.4491,6.4387,6.4387,33798.6774
2006-06-27 12:30:00,18.42,18.42,18.37,18.37,15429.831006612783,6.4387,6.4387,6.4212,6.4212,15429.831
2006-06-27 12:35:00,18.37,18.4,18.37,18.39,37594.90570658829,6.4212,6.4317,6.4212,6.4282,37594.9057
2006-06-27 12:40:00,18.39,18.39,18.37,18.39,24491.79524859172,6.4282,6.4282,6.4212,6.4282,24491.7952
2006-06-27 12:45:00,18.38,18.4,18.37,18.4,26696.05682096497,6.4247,6.4317,6.4212,6.4317,26696.0568
2006-06-27 12:50:00,18.41,18.41,18.39,18.39,18981.141317658585,6.4352,6.4352,6.4282,6.4282,18981.1413
2006-06-27 12:55:00,18.41,18.44,18.4,18.43,11266.22581435219,6.4352,6.4456,6.4317,6.4422,11266.2258
2006-06-27 13:00:00,18.42,18.42,18.37,18.38,43595.39554249327,6.4387,6.4387,6.4212,6.4247,43595.3955
2006-06-27 13:05:00,18.38,18.4,18.37,18.4,10286.554004408525,6.4247,6.4317,6.4212,6.4317,10286.554
2006-06-27 13:10:00,18.39,18.41,18.37,18.41,85966.20132255694,6.4282,6.4352,6.4212,6.4352,85966.2013
2006-06-27 13:15:00,18.41,18.41,18.39,18.41,27185.89272593681,6.4352,6.4352,6.4282,6.4352,27185.8927
2006-06-27 13:20:00,18.41,18.43,18.4,18.42,17511.63360274308,6.4352,6.4422,6.4317,6.4387,17511.6336
2006-06-27 13:25:00,18.42,18.44,18.42,18.44,25716.385011021302,6.4387,6.4456,6.4387,6.4456,25716.385
2006-06-27 13:30:00,18.44,18.44,18.41,18.42,24491.79524859172,6.4456,6.4456,6.4352,6.4387,24491.7952
2006-06-27 13:35:00,18.42,18.43,18.41,18.41,21307.8618662748,6.4387,6.4422,6.4352,6.4352,21307.8619
2006-06-27 13:40:00,18.41,18.41,18.38,18.4,26573.59784472201,6.4352,6.4352,6.4247,6.4317,26573.5978
2006-06-27 13:45:00,18.4,18.41,18.38,18.41,21062.94391378888,6.4317,6.4352,6.4247,6.4352,21062.9439
2006-06-27 13:50:00,18.41,18.41,18.39,18.4,22777.36958119029,6.4352,6.4352,6.4282,6.4317,22777.3696
2006-06-27 13:55:00,18.4,18.45,18.4,18.45,22409.992652461424,6.4317,6.4491,6.4317,6.4491,22409.9927
2006-06-27 14:00:00,18.45,18.5,18.44,18.5,75067.35243693362,6.4491,6.4666,6.4456,6.4666,75067.3524
2006-06-27 14:05:00,18.49,18.52,18.47,18.5,69434.23952975753,6.4631,6.4736,6.4561,6.4666,69434.2395
2006-06-27 14:10:00,18.5,18.54,18.5,18.53,143889.29708547634,6.4666,6.4806,6.4666,6.4771,143889.2971
2006-06-27 14:15:00,18.54,18.58,18.53,18.56,158216.9973059025,6.4806,6.4946,6.4771,6.4876,158216.9973
2006-06-27 14:20:00,18.57,18.6,18.55,18.58,169115.84619152584,6.4911,6.5016,6.4841,6.4946,169115.8462
2006-06-27 14:25:00,18.57,18.59,18.55,18.59,75924.56527063434,6.4911,6.4981,6.4841,6.4981,75924.5653
2006-06-27 14:30:00,18.58,18.59,18.57,18.59,61596.86505020817,6.4946,6.4981,6.4911,6.4981,61596.8651
2006-06-27 14:35:00,18.59,18.62,18.58,18.62,75434.7293656625,6.4981,6.5086,6.4946,6.5086,75434.7294
2006-06-27 14:40:00,18.61,18.65,18.61,18.63,108743.57090374724,6.5051,6.5191,6.5051,6.5121,108743.5709
2006-06-27 14:45:00,18.64,18.64,18.59,18.62,70903.74724467302,6.5156,6.5156,6.4981,6.5086,70903.7472
2006-06-27 14:50:00,18.62,18.63,18.59,18.59,47881.45971099681,6.5086,6.5121,6.4981,6.4981,47881.4597
2006-06-27 14:55:00,18.59,18.59,18.57,18.59,47391.62380602498,6.4981,6.4981,6.4911,6.4981,47391.6238
2006-06-27 15:00:00,18.59,18.61,18.56,18.59,208547.6365417585,6.4981,6.5051,6.4876,6.4981,208547.6365
2006-06-27 15:05:00,18.59,18.62,18.59,18.6,100538.819495469,6.4981,6.5086,6.4981,6.5016,100538.8195
2006-06-27 15:10:00,18.61,18.63,18.61,18.62,53392.11364192995,6.5051,6.5121,6.5051,6.5086,53392.1136
2006-06-27 15:15:00,18.62,18.7,18.62,18.7,64413.42150379622,6.5086,6.5365,6.5086,6.5365,64413.4215
2006-06-27 15:20:00,18.69,18.7,18.65,18.65,49718.3443546412,6.533,6.5365,6.5191,6.5191,49718.3444
2006-06-27 15:25:00,18.65,18.66,18.62,18.63,99681.6066617683,6.5191,6.5225,6.5086,6.5121,99681.6067
2006-06-27 15:30:00,18.63,18.65,18.62,18.63,70291.45236345823,6.5121,6.5191,6.5086,6.5121,70291.4524
2006-06-27 15:35:00,18.64,18.64,18.58,18.59,91844.23218221896,6.5156,6.5156,6.4946,6.4981,91844.2322
2006-06-27 15:40:00,18.58,18.58,18.54,18.55,150991.91770756795,6.4946,6.4946,6.4806,6.4841,150991.9177
2006-06-27 15:45:00,18.54,18.61,18.49,18.6,251898.11413176585,6.4806,6.5051,6.4631,6.5016,251898.1141
2006-06-27 15:50:00,18.6,18.63,18.56,18.58,289370.5608621112,6.5016,6.5121,6.4876,6.4946,289370.5609
2006-06-27 15:55:00,18.58,18.64,18.55,18.63,428483.9578741121,6.4946,6.5156,6.4841,6.5121,428483.9579
2006-06-28 09:30:00,18.63,18.67,18.51,18.63,61474.40607396522,6.5121,6.526,6.4701,6.5121,61474.4061
2006-06-28 09:35:00,18.63,18.67,18.62,18.63,70781.28826843007,6.5121,6.526,6.5086,6.5121,70781.2883
2006-06-28 09:40:00,18.62,18.64,18.55,18.58,65882.92921871172,6.5086,6.5156,6.4841,6.4946,65882.9292
2006-06-28 09:45:00,18.58,18.68,18.54,18.62,87925.54494244428,6.4946,6.5295,6.4806,6.5086,87925.5449
2006-06-28 09:50:00,18.62,18.64,18.59,18.62,57555.71883419054,6.5086,6.5156,6.4981,6.5086,57555.7188
2006-06-28 09:55:00,18.63,18.64,18.62,18.63,86211.11927504286,6.5121,6.5156,6.5086,6.5121,86211.1193
2006-06-28 10:00:00,18.62,18.67,18.62,18.65,356233.1618907666,6.5086,6.526,6.5086,6.5191,356233.1619
2006-06-28 10:05:00,18.65,18.66,18.63,18.63,98579.47587558167,6.5191,6.5225,6.5121,6.5121,98579.4759
2006-06-28 10:10:00,18.63,18.67,18.62,18.67,23879.500367376928,6.5121,6.526,6.5086,6.526,23879.5004
2006-06-28 10:15:00,18.67,18.68,18.65,18.68,28777.85941709527,6.526,6.5295,6.5191,6.5295,28777.8594
2006-06-28 10:20:00,18.68,18.68,18.66,18.68,38697.03649277492,6.5295,6.5295,6.5225,6.5295,38697.0365
2006-06-28 10:25:00,18.67,18.69,18.67,18.69,45799.65711486652,6.526,6.533,6.526,6.533,45799.6571
2006-06-28 10:30:00,18.68,18.82,18.68,18.78,212956.159686505,6.5295,6.5785,6.5295,6.5645,212956.1597
2006-06-28 10:35:00,18.78,18.79,18.77,18.78,64046.04457506735,6.5645,6.568,6.561,6.5645,64046.0446
2006-06-28 10:40:00,18.77,18.78,18.72,18.76,36492.77492040167,6.561,6.5645,6.5435,6.5575,36492.7749
2006-06-28 10:45:00,18.75,18.75,18.72,18.72,26696.05682096497,6.554,6.554,6.5435,6.5435,26696.0568
2006-06-28 10:50:00,18.72,18.73,18.71,18.71,28777.85941709527,6.5435,6.547,6.54,6.54,28777.8594
2006-06-28 10:55:00,18.72,18.75,18.72,18.72,35145.726181729115,6.5435,6.554,6.5435,6.5435,35145.7262
2006-06-28 11:00:00,18.72,18.74,18.69,18.72,44452.60837619397,6.5435,6.5505,6.533,6.5435,44452.6084
2006-06-28 11:05:00,18.71,18.79,18.71,18.77,47636.541758510895,6.54,6.568,6.54,6.561,47636.5418
2006-06-28 11:10:00,18.78,18.79,18.77,18.79,57188.34190546167,6.5645,6.568,6.561,6.568,57188.3419
2006-06-28 11:15:00,18.79,18.8,18.77,18.77,75802.10629439137,6.568,6.5715,6.561,6.561,75802.1063
2006-06-28 11:20:00,18.77,18.78,18.72,18.73,36615.23389664462,6.561,6.5645,6.5435,6.547,36615.2339
2006-06-28 11:25:00,18.74,18.75,18.72,18.75,30737.20303698261,6.5505,6.554,6.5435,6.554,30737.203
2006-06-28 11:30:00,18.76,18.78,18.73,18.78,52045.06490325741,6.5575,6.5645,6.547,6.5645,52045.0649
2006-06-28 11:35:00,18.78,18.8,18.78,18.79,54249.32647563066,6.5645,6.5715,6.5645,6.568,54249.3265
2006-06-28 11:40:00,18.79,18.8,18.79,18.79,34410.972324271366,6.568,6.5715,6.568,6.568,34410.9723
2006-06-28 11:45:00,18.79,18.8,18.78,18.78,20205.731080088168,6.568,6.5715,6.5645,6.5645,20205.7311
2006-06-28 11:50:00,18.79,18.79,18.77,18.77,150134.70487386725,6.568,6.568,6.561,6.561,150134.7049
2006-06-28 11:55:00,18.78,18.79,18.77,18.78,86088.66029879989,6.5645,6.568,6.561,6.5645,86088.6603
2006-06-28 12:00:00,18.78,18.8,18.78,18.78,21307.8618662748,6.5645,6.5715,6.5645,6.5645,21307.8619
2006-06-28 12:05:00,18.77,18.8,18.77,18.77,34900.8082292432,6.561,6.5715,6.561,6.561,34900.8082
2006-06-28 12:10:00,18.77,18.79,18.77,18.78,25838.843987264263,6.561,6.568,6.561,6.5645,25838.844
2006-06-28 12:15:00,18.79,18.81,18.78,18.8,22654.91060494734,6.568,6.575,6.5645,6.5715,22654.9106
2006-06-28 12:20:00,18.8,18.81,18.78,18.81,14939.995101640949,6.5715,6.575,6.5645,6.575,14939.9951
2006-06-28 12:25:00,18.8,18.81,18.78,18.78,16287.043840313494,6.5715,6.575,6.5645,6.5645,16287.0438
2006-06-28 12:30:00,18.78,18.79,18.77,18.78,19960.81312760225,6.5645,6.568,6.561,6.5645,19960.8131
2006-06-28 12:35:00,18.78,18.79,18.77,18.78,19348.51824638746,6.5645,6.568,6.561,6.5645,19348.5182
2006-06-28 12:40:00,18.78,18.78,18.76,18.77,12858.192505510651,6.5645,6.5645,6.5575,6.561,12858.1925
2006-06-28 12:45:00,18.77,18.77,18.77,18.77,13225.569434239527,6.561,6.561,6.561,6.561,13225.5694
2006-06-28 12:50:00,18.77,18.78,18.77,18.78,20205.731080088168,6.561,6.5645,6.561,6.5645,20205.7311
2006-06-28 12:55:00,18.78,18.8,18.77,18.79,17144.256674014203,6.5645,6.5715,6.561,6.568,17144.2567
2006-06-28 13:00:00,18.8,18.81,18.78,18.78,13470.487386725446,6.5715,6.575,6.5645,6.5645,13470.4874
2006-06-28 13:05:00,18.78,18.79,18.77,18.78,13715.405339211364,6.5645,6.568,6.561,6.5645,13715.4053
2006-06-28 13:10:00,18.77,18.79,18.77,18.79,10286.554004408525,6.561,6.568,6.561,6.568,10286.554
2006-06-28 13:15:00,18.78,18.81,18.78,18.8,34043.59539554249,6.5645,6.575,6.5645,6.5715,34043.5954
2006-06-28 13:20:00,18.8,18.81,18.78,18.78,31594.41587068332,6.5715,6.575,6.5645,6.5645,31594.4159
2006-06-28 13:25:00,18.78,18.79,18.77,18.77,18123.928483957872,6.5645,6.568,6.561,6.561,18123.9285
2006-06-28 13:30:00,18.77,18.77,18.72,18.72,47146.70585353906,6.561,6.561,6.5435,6.5435,47146.7059
2006-06-28 13:35:00,18.72,18.73,18.72,18.72,43717.85451873622,6.5435,6.547,6.5435,6.5435,43717.8545
2006-06-28 13:40:00,18.73,18.75,18.72,18.72,73352.9267695322,6.547,6.554,6.5435,6.5435,73352.9268
2006-06-28 13:45:00,18.72,18.73,18.71,18.72,74087.68062698995,6.5435,6.547,6.54,6.5435,74087.6806
2006-06-28 13:50:00,18.72,18.73,18.7,18.72,33308.84153808474,6.5435,6.547,6.5365,6.5435,33308.8415
2006-06-28 13:55:00,18.72,18.76,18.71,18.76,31349.4979181974,6.5435,6.5575,6.54,6.5575,31349.4979
2006-06-28 14:00:00,18.74,18.76,18.74,18.74,46167.03404359539,6.5505,6.5575,6.5505,6.5505,46167.034
2006-06-28 14:05:00,18.75,18.77,18.74,18.76,41636.051922605926,6.554,6.561,6.5505,6.5575,41636.0519
2006-06-28 14:10:00,18.76,18.77,18.74,18.74,31471.95689444036,6.5575,6.561,6.5505,6.5505,31471.9569
2006-06-28 14:15:00,18.74,18.79,18.73,18.78,91354.39627724711,6.5505,6.568,6.547,6.5645,91354.3963
2006-06-28 14:20:00,18.78,18.8,18.77,18.79,40533.921136419296,6.5645,6.5715,6.561,6.568,40533.9211
2006-06-28 14:25:00,18.8,18.8,18.78,18.8,28165.56453588048,6.5715,6.5715,6.5645,6.5715,28165.5645
2006-06-28 14:30:00,18.8,18.82,18.79,18.82,32941.46460935586,6.5715,6.5785,6.568,6.5785,32941.4646
2006-06-28 14:35:00,18.82,18.84,18.81,18.82,54984.08033308841,6.5785,6.5855,6.575,6.5785,54984.0803
2006-06-28 14:40:00,18.83,18.85,18.82,18.85,28655.400440852314,6.582,6.589,6.5785,6.589,28655.4004
2006-06-28 14:45:00,18.84,18.86,18.84,18.84,43595.39554249327,6.5855,6.5925,6.5855,6.5855,43595.3955
2006-06-28 14:50:00,18.85,18.85,18.82,18.83,27185.89272593681,6.589,6.589,6.5785,6.582,27185.8927
2006-06-28 14:55:00,18.83,18.83,18.81,18.81,12245.89762429586,6.582,6.582,6.575,6.575,12245.8976
2006-06-28 15:00:00,18.81,18.87,18.81,18.86,60494.73426402155,6.575,6.596,6.575,6.5925,60494.7343
2006-06-28 15:05:00,18.86,18.86,18.81,18.82,44942.44428116581,6.5925,6.5925,6.575,6.5785,44942.4443
2006-06-28 15:10:00,18.81,18.86,18.81,18.86,55963.75214303208,6.575,6.5925,6.575,6.5925,55963.7521
2006-06-28 15:15:00,18.86,18.88,18.85,18.85,90129.80651481752,6.5925,6.5994,6.589,6.589,90129.8065
2006-06-28 15:20:00,18.85,18.86,18.84,18.86,64413.42150379622,6.589,6.5925,6.5855,6.5925,64413.4215
2006-06-28 15:25:00,18.86,18.88,18.85,18.86,71883.4190546167,6.5925,6.5994,6.589,6.5925,71883.4191
2006-06-28 15:30:00,18.87,18.88,18.85,18.85,47759.000734753856,6.596,6.5994,6.589,6.589,47759.0007
2006-06-28 15:35:00,18.85,18.86,18.84,18.85,62086.70095518001,6.589,6.5925,6.5855,6.589,62086.701
2006-06-28 15:40:00,18.85,18.86,18.83,18.84,77394.07298554984,6.589,6.5925,6.582,6.5855,77394.073
2006-06-28 15:45:00,18.83,18.85,18.8,18.85,89639.9706098457,6.582,6.589,6.5715,6.589,89639.9706
2006-06-28 15:50:00,18.84,18.85,18.82,18.83,69801.6164584864,6.5855,6.589,6.5785,6.582,69801.6165
2006-06-28 15:55:00,18.83,18.83,18.8,18.83,151849.13054126868,6.582,6.582,6.5715,6.582,151849.1305
2006-06-29 09:30:00,18.9,18.91,18.73,18.73,86211.11927504286,6.6064,6.6099,6.547,6.547,86211.1193
2006-06-29 09:35:00,18.77,18.92,18.74,18.9,90252.26549106048,6.561,6.6134,6.5505,6.6064,90252.2655
2006-06-29 09:40:00,18.91,18.94,18.88,18.94,44819.98530492285,6.6099,6.6204,6.5994,6.6204,44819.9853
2006-06-29 09:45:00,18.94,18.98,18.92,18.98,125397.9916727896,6.6204,6.6344,6.6134,6.6344,125397.9917
2006-06-29 09:50:00,18.99,18.99,18.95,18.99,84006.8577026696,6.6379,6.6379,6.6239,6.6379,84006.8577
2006-06-29 09:55:00,18.99,18.99,18.97,18.97,93926.03477834925,6.6379,6.6379,6.6309,6.6309,93926.0348
2006-06-29 10:00:00,18.97,18.99,18.97,18.99,38819.49546901788,6.6309,6.6379,6.6309,6.6379,38819.4955
2006-06-29 10:05:00,18.99,19.03,18.99,19.0,72740.63188831741,6.6379,6.6519,6.6379,6.6414,72740.6319
2006-06-29 10:10:00,19.0,19.0,18.96,18.98,36615.23389664462,6.6414,6.6414,6.6274,6.6344,36615.2339
2006-06-29 10:15:00,18.98,19.01,18.97,18.97,37962.28263531717,6.6344,6.6449,6.6309,6.6309,37962.2826
2006-06-29 10:20:00,18.97,18.98,18.95,18.95,56576.04702424687,6.6309,6.6344,6.6239,6.6239,56576.047
2006-06-29 10:25:00,18.95,18.95,18.89,18.9,55228.99828557433,6.6239,6.6239,6.6029,6.6064,55228.9983
2006-06-29 10:30:00,18.9,18.95,18.84,18.84,117315.69924075434,6.6064,6.6239,6.5855,6.5855,117315.6992
2006-06-29 10:35:00,18.85,18.9,18.8,18.89,133725.2020573108,6.589,6.6064,6.5715,6.6029,133725.2021
2006-06-29 10:40:00,18.88,18.9,18.8,18.8,90129.80651481752,6.5994,6.6064,6.5715,6.5715,90129.8065
2006-06-29 10:45:00,18.8,18.81,18.73,18.79,91231.93730100416,6.5715,6.575,6.547,6.568,91231.9373
2006-06-29 10:50:00,18.8,18.86,18.79,18.82,136051.922605927,6.5715,6.5925,6.568,6.5785,136051.9226
2006-06-29 10:55:00,18.82,18.82,18.78,18.81,31227.038941954444,6.5785,6.5785,6.5645,6.575,31227.0389
2006-06-29 11:00:00,18.81,18.89,18.81,18.87,70536.37031594415,6.575,6.6029,6.575,6.596,70536.3703
2006-06-29 11:05:00,18.88,18.91,18.87,18.91,70291.45236345823,6.5994,6.6099,6.596,6.6099,70291.4524
2006-06-29 11:10:00,18.91,18.96,18.9,18.9,39309.33137398971,6.6099,6.6274,6.6064,6.6064,39309.3314
2006-06-29 11:15:00,18.91,18.93,18.9,18.92,19103.60029390154,6.6099,6.6169,6.6064,6.6134,19103.6003
2006-06-29 11:20:00,18.92,18.93,18.9,18.9,44575.06735243693,6.6134,6.6169,6.6064,6.6064,44575.0674
2006-06-29 11:25:00,18.91,18.91,18.9,18.91,52289.98285574332,6.6099,6.6099,6.6064,6.6099,52289.9829
2006-06-29 11:30:00,18.9,18.94,18.9,18.93,45309.82120989468,6.6064,6.6204,6.6064,6.6169,45309.8212
2006-06-29 11:35:00,18.92,18.94,18.9,18.94,35390.64413421504,6.6134,6.6204,6.6064,6.6204,35390.6441
2006-06-29 11:40:00,18.93,18.98,18.93,18.97,23144.746509919176,6.6169,6.6344,6.6169,6.6309,23144.7465
2006-06-29 11:45:00,18.97,18.98,18.95,18.98,54739.162380602495,6.6309,6.6344,6.6239,6.6344,54739.1624
2006-06-29 11:50:00,18.97,18.99,18.92,18.94,41391.133970120005,6.6309,6.6379,6.6134,6.6204,41391.134
2006-06-29 11:55:00,18.94,18.95,18.93,18.94,12735.733529267694,6.6204,6.6239,6.6169,6.6204,12735.7335
2006-06-29 12:00:00,18.94,18.95,18.91,18.94,51310.31104579965,6.6204,6.6239,6.6099,6.6204,51310.311
2006-06-29 12:05:00,18.94,18.96,18.94,18.95,23757.041391133967,6.6204,6.6274,6.6204,6.6239,23757.0414
2006-06-29 12:10:00,18.95,18.95,18.94,18.95,78128.82684300758,6.6239,6.6239,6.6204,6.6239,78128.8268
2006-06-29 12:15:00,18.95,18.97,18.95,18.96,31716.87484692628,6.6239,6.6309,6.6239,6.6274,31716.8748
2006-06-29 12:20:00,18.95,18.97,18.95,18.96,14450.159196669114,6.6239,6.6309,6.6239,6.6274,14450.1592
2006-06-29 12:25:00,18.95,18.97,18.94,18.94,48126.37766348273,6.6239,6.6309,6.6204,6.6204,48126.3777
2006-06-29 12:30:00,18.95,18.95,18.93,18.94,63433.74969385256,6.6239,6.6239,6.6169,6.6204,63433.7497
2006-06-29 12:35:00,18.93,18.96,18.93,18.95,23022.28753367621,6.6169,6.6274,6.6169,6.6239,23022.2875
2006-06-29 12:40:00,18.95,18.96,18.95,18.96,11756.061719324023,6.6239,6.6274,6.6239,6.6274,11756.0617
2006-06-29 12:45:00,18.95,18.96,18.94,18.95,33186.38256184178,6.6239,6.6274,6.6204,6.6239,33186.3826
2006-06-29 12:50:00,18.95,18.96,18.94,18.94,17389.17462650012,6.6239,6.6274,6.6204,6.6204,17389.1746
2006-06-29 12:55:00,18.94,18.96,18.93,18.95,18123.928483957872,6.6204,6.6274,6.6169,6.6239,18123.9285
2006-06-29 13:00:00,18.94,18.96,18.94,18.95,14327.700220426155,6.6204,6.6274,6.6204,6.6239,14327.7002
2006-06-29 13:05:00,18.95,18.95,18.93,18.95,13348.028410482488,6.6239,6.6239,6.6169,6.6239,13348.0284
2006-06-29 13:10:00,18.95,18.97,18.95,18.95,40411.462160176336,6.6239,6.6309,6.6239,6.6239,40411.4622
2006-06-29 13:15:00,18.95,18.96,18.94,18.94,25471.46705853539,6.6239,6.6274,6.6204,6.6204,25471.4671
2006-06-29 13:20:00,18.94,18.94,18.9,18.92,49106.0494734264,6.6204,6.6204,6.6064,6.6134,49106.0495
2006-06-29 13:25:00,18.91,18.91,18.9,18.9,21675.238795003672,6.6099,6.6099,6.6064,6.6064,21675.2388
2006-06-29 13:30:00,18.9,18.93,18.9,18.93,19960.81312760225,6.6064,6.6169,6.6064,6.6169,19960.8131
2006-06-29 13:35:00,18.92,18.94,18.92,18.94,9674.25912319373,6.6134,6.6204,6.6134,6.6204,9674.2591
2006-06-29 13:40:00,18.94,18.94,18.92,18.94,23512.12343864805,6.6204,6.6204,6.6134,6.6204,23512.1234
2006-06-29 13:45:00,18.93,18.93,18.9,18.9,10653.9309331374,6.6169,6.6169,6.6064,6.6064,10653.9309
2006-06-29 13:50:00,18.9,18.92,18.9,18.91,15429.831006612783,6.6064,6.6134,6.6064,6.6099,15429.831
2006-06-29 13:55:00,18.91,18.92,18.9,18.91,9796.718099436688,6.6099,6.6134,6.6064,6.6099,9796.7181
2006-06-29 14:00:00,18.92,18.95,18.9,18.94,47881.45971099681,6.6134,6.6239,6.6064,6.6204,47881.4597
2006-06-29 14:05:00,18.93,18.93,18.91,18.91,24491.79524859172,6.6169,6.6169,6.6099,6.6099,24491.7952
2006-06-29 14:10:00,18.92,18.96,18.92,18.96,37472.446730345335,6.6134,6.6274,6.6134,6.6274,37472.4467
2006-06-29 14:15:00,18.98,19.07,18.95,19.07,106416.85035513104,6.6344,6.6659,6.6239,6.6659,106416.8504
2006-06-29 14:20:00,19.07,19.16,19.04,19.12,97599.804065638,6.6659,6.6973,6.6554,6.6833,97599.8041
2006-06-29 14:25:00,19.12,19.12,19.03,19.03,94538.32965956404,6.6833,6.6833,6.6519,6.6519,94538.3297
2006-06-29 14:30:00,19.05,19.05,18.99,19.04,51310.31104579965,6.6589,6.6589,6.6379,6.6554,51310.311
2006-06-29 14:35:00,19.04,19.12,19.03,19.1,61474.40607396522,6.6554,6.6833,6.6519,6.6763,61474.4061
2006-06-29 14:40:00,19.09,19.12,19.06,19.12,49473.42640215527,6.6729,6.6833,6.6624,6.6833,49473.4264
2006-06-29 14:45:00,19.1,19.18,19.09,19.17,52289.98285574332,6.6763,6.7043,6.6729,6.7008,52289.9829
2006-06-29 14:50:00,19.17,19.17,19.14,19.17,49718.3443546412,6.7008,6.7008,6.6903,6.7008,49718.3444
2006-06-29 14:55:00,19.17,19.18,19.15,19.17,65148.175361253976,6.7008,6.7043,6.6938,6.7008,65148.1754
2006-06-29 15:00:00,19.18,19.19,19.16,19.16,53759.490570658825,6.7043,6.7078,6.6973,6.6973,53759.4906
2006-06-29 15:05:00,19.16,19.23,19.16,19.18,244550.5755571884,6.6973,6.7218,6.6973,6.7043,244550.5756
2006-06-29 15:10:00,19.18,19.23,19.17,19.17,63311.2907176096,6.7043,6.7218,6.7008,6.7008,63311.2907
2006-06-29 15:15:00,19.18,19.21,19.17,19.21,52412.44183198628,6.7043,6.7148,6.7008,6.7148,52412.4418
2006-06-29 15:20:00,19.2,19.21,19.19,19.19,74087.68062698995,6.7113,6.7148,6.7078,6.7078,74087.6806
2006-06-29 15:25:00,19.19,19.26,19.18,19.26,101273.57335292676,6.7078,6.7323,6.7043,6.7323,101273.5734
2006-06-29 15:30:00,19.26,19.26,19.17,19.17,186015.1849130541,6.7323,6.7323,6.7008,6.7008,186015.1849
2006-06-29 15:35:00,19.18,19.19,19.16,19.18,105804.55547391625,6.7043,6.7078,6.6973,6.7043,105804.5555
2006-06-29 15:40:00,19.17,19.18,19.13,19.15,50575.5571883419,6.7008,6.7043,6.6868,6.6938,50575.5572
2006-06-29 15:45:00,19.14,19.15,19.1,19.11,345946.60788635805,6.6903,6.6938,6.6763,6.6798,345946.6079
2006-06-29 15:50:00,19.12,19.18,19.1,19.17,144134.21503796228,6.6833,6.7043,6.6763,6.7008,144134.215
2006-06-29 15:55:00,19.17,19.2,19.08,19.08,519348.5182463874,6.7008,6.7113,6.6694,6.6694,519348.5182
2006-06-30 09:30:00,19.15,19.23,19.1,19.21,73108.00881704628,6.6938,6.7218,6.6763,6.7148,73108.0088
2006-06-30 09:35:00,19.22,19.23,19.12,19.13,30737.20303698261,6.7183,6.7218,6.6833,6.6868,30737.203
2006-06-30 09:40:00,19.14,19.17,19.11,19.12,49963.26230712711,6.6903,6.7008,6.6798,6.6833,49963.2623
2006-06-30 09:45:00,19.12,19.15,19.09,19.12,67229.97795738427,6.6833,6.6938,6.6729,6.6833,67229.978
2006-06-30 09:50:00,19.13,19.13,19.01,19.02,70168.99338721528,6.6868,6.6868,6.6449,6.6484,70168.9934
2006-06-30 09:55:00,19.02,19.03,18.9,18.95,140337.98677443055,6.6484,6.6519,6.6064,6.6239,140337.9868
2006-06-30 10:00:00,18.95,18.96,18.86,18.95,116580.94538329658,6.6239,6.6274,6.5925,6.6239,116580.9454
2006-06-30 10:05:00,18.95,19.0,18.92,19.0,84619.1525838844,6.6239,6.6414,6.6134,6.6414,84619.1526
2006-06-30 10:10:00,18.99,18.99,18.9,18.94,94048.4937545922,6.6379,6.6379,6.6064,6.6204,94048.4938
2006-06-30 10:15:00,18.94,18.99,18.92,18.96,44330.14939995101,6.6204,6.6379,6.6134,6.6274,44330.1494
2006-06-30 10:20:00,18.95,18.97,18.91,18.94,44452.60837619397,6.6239,6.6309,6.6099,6.6204,44452.6084
2006-06-30 10:25:00,18.93,19.02,18.92,19.01,68577.02669605681,6.6169,6.6484,6.6134,6.6449,68577.0267
2006-06-30 10:30:00,19.01,19.06,19.01,19.06,55351.45726181729,6.6449,6.6624,6.6449,6.6624,55351.4573
2006-06-30 10:35:00,19.06,19.12,19.06,19.12,55351.45726181729,6.6624,6.6833,6.6624,6.6833,55351.4573
2006-06-30 10:40:00,19.12,19.16,19.11,19.12,68699.48567229978,6.6833,6.6973,6.6798,6.6833,68699.4857
2006-06-30 10:45:00,19.12,19.15,19.11,19.12,32819.0056331129,6.6833,6.6938,6.6798,6.6833,32819.0056
2006-06-30 10:50:00,19.12,19.14,19.08,19.08,63188.83174136664,6.6833,6.6903,6.6694,6.6694,63188.8317
2006-06-30 10:55:00,19.08,19.15,19.08,19.14,62576.53686015184,6.6694,6.6938,6.6694,6.6903,62576.5369
2006-06-30 11:00:00,19.15,19.16,19.14,19.14,25104.090129806515,6.6938,6.6973,6.6903,6.6903,25104.0901
2006-06-30 11:05:00,19.15,19.17,19.15,19.16,61107.02914523634,6.6938,6.7008,6.6938,6.6973,61107.0291
2006-06-30 11:10:00,19.16,19.17,19.11,19.12,27308.351702179767,6.6973,6.7008,6.6798,6.6833,27308.3517
2006-06-30 11:15:00,19.11,19.14,19.11,19.11,30982.120989468527,6.6798,6.6903,6.6798,6.6798,30982.121
2006-06-30 11:20:00,19.1,19.12,19.1,19.1,17511.63360274308,6.6763,6.6833,6.6763,6.6763,17511.6336
2006-06-30 11:25:00,19.11,19.12,19.06,19.06,41636.051922605926,6.6798,6.6833,6.6624,6.6624,41636.0519
2006-06-30 11:30:00,19.06,19.07,19.03,19.06,59637.52143032084,6.6624,6.6659,6.6519,6.6624,59637.5214
2006-06-30 11:35:00,19.05,19.06,19.01,19.04,52779.81876071516,6.6589,6.6624,6.6449,6.6554,52779.8188
2006-06-30 11:40:00,19.04,19.06,19.04,19.05,16042.125887827577,6.6554,6.6624,6.6554,6.6589,16042.1259
2006-06-30 11:45:00,19.06,19.06,19.05,19.05,37227.52877785941,6.6624,6.6624,6.6589,6.6589,37227.5288
2006-06-30 11:50:00,19.06,19.06,19.03,19.04,26206.22091599314,6.6624,6.6624,6.6519,6.6554,26206.2209
2006-06-30 11:55:00,19.04,19.05,19.03,19.04,64413.42150379622,6.6554,6.6589,6.6519,6.6554,64413.4215
2006-06-30 12:00:00,19.03,19.08,19.03,19.07,27185.89272593681,6.6519,6.6694,6.6519,6.6659,27185.8927
2006-06-30 12:05:00,19.07,19.08,19.03,19.03,52902.27773695812,6.6659,6.6694,6.6519,6.6519,52902.2777
2006-06-30 12:10:00,19.04,19.08,19.02,19.08,39921.6262552045,6.6554,6.6694,6.6484,6.6694,39921.6263
2006-06-30 12:15:00,19.06,19.06,19.03,19.03,21430.320842517754,6.6624,6.6624,6.6519,6.6519,21430.3208
2006-06-30 12:20:00,19.03,19.03,19.03,19.03,12490.815576781775,6.6519,6.6519,6.6519,6.6519,12490.8156
2006-06-30 12:25:00,19.03,19.04,19.03,19.03,15674.7489590987,6.6519,6.6554,6.6519,6.6519,15674.749
2006-06-30 12:30:00,19.03,19.08,19.03,19.08,24859.1721773206,6.6519,6.6694,6.6519,6.6694,24859.1722
2006-06-30 12:35:00,19.07,19.08,19.06,19.07,14205.241244183198,6.6659,6.6694,6.6624,6.6659,14205.2412
2006-06-30 12:40:00,19.07,19.07,19.06,19.06,15062.454077883907,6.6659,6.6659,6.6624,6.6624,15062.4541
2006-06-30 12:45:00,19.06,19.09,19.06,19.06,28288.02351212344,6.6624,6.6729,6.6624,6.6624,28288.0235
2006-06-30 12:50:00,19.06,19.07,19.04,19.06,17511.63360274308,6.6624,6.6659,6.6554,6.6624,17511.6336
2006-06-30 12:55:00,19.06,19.07,19.04,19.05,17144.256674014203,6.6624,6.6659,6.6554,6.6589,17144.2567
2006-06-30 13:00:00,19.04,19.06,19.03,19.04,10776.389909380356,6.6554,6.6624,6.6519,6.6554,10776.3899
2006-06-30 13:05:00,19.06,19.06,19.04,19.05,10653.9309331374,6.6624,6.6624,6.6554,6.6589,10653.9309
2006-06-30 13:10:00,19.05,19.05,19.03,19.03,18491.30541268675,6.6589,6.6589,6.6519,6.6519,18491.3054
2006-06-30 13:15:00,19.03,19.05,19.03,19.04,21307.8618662748,6.6519,6.6589,6.6519,6.6554,21307.8619
2006-06-30 13:20:00,19.04,19.04,19.02,19.02,26818.51579720793,6.6554,6.6554,6.6484,6.6484,26818.5158
2006-06-30 13:25:00,19.02,19.03,19.02,19.03,14817.53612539799,6.6484,6.6519,6.6484,6.6519,14817.5361
2006-06-30 13:30:00,19.02,19.03,19.01,19.02,19593.436198873376,6.6484,6.6519,6.6449,6.6484,19593.4362
2006-06-30 13:35:00,19.02,19.05,19.02,19.04,47146.70585353906,6.6484,6.6589,6.6484,6.6554,47146.7059
2006-06-30 13:40:00,19.04,19.05,19.03,19.05,16409.50281655645,6.6554,6.6589,6.6519,6.6589,16409.5028
2006-06-30 13:45:00,19.05,19.07,19.03,19.05,27798.1876071516,6.6589,6.6659,6.6519,6.6589,27798.1876
2006-06-30 13:50:00,19.05,19.07,19.03,19.03,13348.028410482488,6.6589,6.6659,6.6519,6.6519,13348.0284
2006-06-30 13:55:00,19.04,19.04,19.03,19.03,11511.143766838108,6.6554,6.6554,6.6519,6.6519,11511.1438
2006-06-30 14:00:00,19.03,19.05,19.02,19.03,22287.533676218467,6.6519,6.6589,6.6484,6.6519,22287.5337
2006-06-30 14:05:00,19.03,19.07,19.02,19.07,13837.864315454322,6.6519,6.6659,6.6484,6.6659,13837.8643
2006-06-30 14:10:00,19.06,19.11,19.06,19.09,17144.256674014203,6.6624,6.6798,6.6624,6.6729,17144.2567
2006-06-30 14:15:00,19.1,19.12,19.08,19.1,19838.354151359294,6.6763,6.6833,6.6694,6.6763,19838.3542
2006-06-30 14:20:00,19.09,19.12,19.08,19.12,19470.977222630416,6.6729,6.6833,6.6694,6.6833,19470.9772
2006-06-30 14:25:00,19.12,19.12,19.08,19.09,21675.238795003672,6.6833,6.6833,6.6694,6.6729,21675.2388
2006-06-30 14:30:00,19.09,19.12,19.08,19.1,32574.087680626988,6.6729,6.6833,6.6694,6.6763,32574.0877
2006-06-30 14:35:00,19.11,19.12,19.08,19.09,26573.59784472201,6.6798,6.6833,6.6694,6.6729,26573.5978
2006-06-30 14:40:00,19.09,19.1,19.09,19.09,16409.50281655645,6.6729,6.6763,6.6729,6.6729,16409.5028
2006-06-30 14:45:00,19.09,19.1,19.08,19.09,13837.864315454322,6.6729,6.6763,6.6694,6.6729,13837.8643
2006-06-30 14:50:00,19.09,19.11,19.08,19.09,15184.913054126866,6.6729,6.6798,6.6694,6.6729,15184.9131
2006-06-30 14:55:00,19.09,19.11,19.08,19.1,15184.913054126866,6.6729,6.6798,6.6694,6.6763,15184.9131
2006-06-30 15:00:00,19.1,19.11,19.08,19.09,19593.436198873376,6.6763,6.6798,6.6694,6.6729,19593.4362
2006-06-30 15:05:00,19.08,19.09,19.08,19.08,23389.664462405093,6.6694,6.6729,6.6694,6.6694,23389.6645
2006-06-30 15:10:00,19.08,19.08,19.04,19.05,40778.83908890522,6.6694,6.6694,6.6554,6.6589,40778.8391
2006-06-30 15:15:00,19.05,19.05,19.03,19.04,27308.351702179767,6.6589,6.6589,6.6519,6.6554,27308.3517
2006-06-30 15:20:00,19.04,19.08,19.04,19.07,48003.91868723977,6.6554,6.6694,6.6554,6.6659,48003.9187
2006-06-30 15:25:00,19.07,19.08,19.05,19.08,56453.58804800391,6.6659,6.6694,6.6589,6.6694,56453.588
2006-06-30 15:30:00,19.08,19.08,19.04,19.06,25226.54910604947,6.6694,6.6694,6.6554,6.6624,25226.5491
2006-06-30 15:35:00,19.05,19.07,19.03,19.06,25593.926034778346,6.6589,6.6659,6.6519,6.6624,25593.926
2006-06-30 15:40:00,19.07,19.09,19.06,19.09,66495.22409992652,6.6659,6.6729,6.6624,6.6729,66495.2241
2006-06-30 15:45:00,19.08,19.12,19.08,19.11,67474.89590987019,6.6694,6.6833,6.6694,6.6798,67474.8959
2006-06-30 15:50:00,19.11,19.11,19.1,19.1,57555.71883419054,6.6798,6.6798,6.6763,6.6763,57555.7188
2006-06-30 15:55:00,19.11,19.11,19.06,19.06,150257.1638501102,6.6798,6.6798,6.6624,6.6624,150257.1639
2006-07-03 09:30:00,18.63,18.83,18.63,18.81,143889.29708547634,6.5121,6.582,6.5121,6.575,143889.2971
2006-07-03 09:35:00,18.81,18.91,18.73,18.9,45922.11609110948,6.575,6.6099,6.547,6.6064,45922.1161
2006-07-03 09:40:00,18.9,18.99,18.9,18.97,34043.59539554249,6.6064,6.6379,6.6064,6.6309,34043.5954
2006-07-03 09:45:00,18.97,19.01,18.96,18.99,25593.926034778346,6.6309,6.6449,6.6274,6.6379,25593.926
2006-07-03 09:50:00,18.99,19.11,18.99,19.07,57923.095762919416,6.6379,6.6798,6.6379,6.6659,57923.0958
2006-07-03 09:55:00,19.07,19.08,19.07,19.08,45309.82120989468,6.6659,6.6694,6.6659,6.6694,45309.8212
2006-07-03 10:00:00,19.08,19.14,19.07,19.07,57555.71883419054,6.6694,6.6903,6.6659,6.6659,57555.7188
2006-07-03 10:05:00,19.08,19.1,19.07,19.08,23757.041391133967,6.6694,6.6763,6.6659,6.6694,23757.0414
2006-07-03 10:10:00,19.08,19.11,19.08,19.1,47514.082782267935,6.6694,6.6798,6.6694,6.6763,47514.0828
2006-07-03 10:15:00,19.1,19.12,19.09,19.11,28043.10555963752,6.6763,6.6833,6.6729,6.6798,28043.1056
2006-07-03 10:20:00,19.12,19.12,19.05,19.06,42248.34680382072,6.6833,6.6833,6.6589,6.6624,42248.3468
2006-07-03 10:25:00,19.07,19.09,19.03,19.08,45309.82120989468,6.6659,6.6729,6.6519,6.6694,45309.8212
2006-07-03 10:30:00,19.08,19.16,19.08,19.16,32451.628704384028,6.6694,6.6973,6.6694,6.6973,32451.6287
2006-07-03 10:35:00,19.15,19.18,19.15,19.17,61351.94709772226,6.6938,6.7043,6.6938,6.7008,61351.9471
2006-07-03 10:40:00,19.17,19.26,19.17,19.25,56820.9649767328,6.7008,6.7323,6.7008,6.7288,56820.965
2006-07-03 10:45:00,19.24,19.3,19.24,19.28,160421.25887827575,6.7253,6.7463,6.7253,6.7393,160421.2589
2006-07-03 10:50:00,19.28,19.28,19.25,19.25,141072.7406318883,6.7393,6.7393,6.7288,6.7288,141072.7406
2006-07-03 10:55:00,19.25,19.31,19.24,19.26,81067.84227283859,6.7288,6.7498,6.7253,6.7323,81067.8423
2006-07-03 11:00:00,19.26,19.27,19.21,19.23,35390.64413421504,6.7323,6.7358,6.7148,6.7218,35390.6441
2006-07-03 11:05:00,19.22,19.26,19.22,19.25,49840.80333088415,6.7183,6.7323,6.7183,6.7288,49840.8033
2006-07-03 11:10:00,19.23,19.27,19.23,19.25,29635.07225079598,6.7218,6.7358,6.7218,6.7288,29635.0723
2006-07-03 11:15:00,19.25,19.26,19.21,19.21,22042.61572373255,6.7288,6.7323,6.7148,6.7148,22042.6157
2006-07-03 11:20:00,19.21,19.22,19.2,19.21,17021.797697771246,6.7148,6.7183,6.7113,6.7148,17021.7977
2006-07-03 11:25:00,19.21,19.23,19.16,19.23,80700.46534410972,6.7148,6.7218,6.6973,6.7218,80700.4653
2006-07-03 11:30:00,19.23,19.25,19.22,19.25,12368.356600538818,6.7218,6.7288,6.7183,6.7288,12368.3566
2006-07-03 11:35:00,19.25,19.25,19.24,19.25,18858.682341415624,6.7288,6.7288,6.7253,6.7288,18858.6823
2006-07-03 11:40:00,19.25,19.31,19.25,19.31,98334.55792309577,6.7288,6.7498,6.7288,6.7498,98334.5579
2006-07-03 11:45:00,19.31,19.31,19.3,19.3,41880.96987509184,6.7498,6.7498,6.7463,6.7463,41880.9699
2006-07-03 11:50:00,19.3,19.35,19.3,19.34,60494.73426402155,6.7463,6.7637,6.7463,6.7602,60494.7343
2006-07-03 11:55:00,19.34,19.35,19.34,19.35,106906.68626010286,6.7602,6.7637,6.7602,6.7637,106906.6863
2006-07-03 12:00:00,19.35,19.37,19.35,19.37,53514.57261817291,6.7637,6.7707,6.7637,6.7707,53514.5726
2006-07-03 12:05:00,19.37,19.38,19.34,19.34,43472.936566250304,6.7707,6.7742,6.7602,6.7602,43472.9366
2006-07-03 12:10:00,19.34,19.37,19.32,19.35,41636.051922605926,6.7602,6.7707,6.7533,6.7637,41636.0519
2006-07-03 12:15:00,19.36,19.36,19.31,19.32,27063.43374969385,6.7672,6.7672,6.7498,6.7533,27063.4337
2006-07-03 12:20:00,19.31,19.32,19.27,19.28,25104.090129806515,6.7498,6.7533,6.7358,6.7393,25104.0901
2006-07-03 12:25:00,19.28,19.29,19.26,19.27,20940.48493754592,6.7393,6.7428,6.7323,6.7358,20940.4849
2006-07-03 12:30:00,19.27,19.3,19.27,19.29,22042.61572373255,6.7358,6.7463,6.7358,6.7428,22042.6157
2006-07-03 12:35:00,19.29,19.3,19.24,19.24,24491.79524859172,6.7428,6.7463,6.7253,6.7253,24491.7952
2006-07-03 12:40:00,19.25,19.28,19.21,19.25,76169.48322312025,6.7288,6.7393,6.7148,6.7288,76169.4832
2006-07-03 12:45:00,19.25,19.34,19.23,19.32,104579.96571148664,6.7288,6.7602,6.7218,6.7533,104579.9657
2006-07-03 12:50:00,19.33,19.33,19.3,19.31,110702.91452363458,6.7567,6.7567,6.7463,6.7498,110702.9145
2006-07-03 12:55:00,19.31,19.39,19.3,19.36,187484.6926279696,6.7498,6.7777,6.7463,6.7672,187484.6926
2006-07-03 13:00:00,19.36,19.38,19.36,19.38,787901.0531471956,6.7672,6.7742,6.7672,6.7742,787901.0531
2006-07-03 13:05:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:10:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:15:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:20:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:25:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:30:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:35:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:40:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:45:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:50:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:55:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:00:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:05:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:10:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:15:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:20:00,19.38,19.38,19.38,19.38,122.4589762429586,6.7742,6.7742,6.7742,6.7742,122.459
2006-07-03 14:25:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:30:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:35:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:40:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:45:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:50:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:55:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:00:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:05:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:10:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:15:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:20:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:25:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:30:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:35:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:40:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:45:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:50:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:55:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-05 09:35:00,19.12,19.17,18.96,19.17,138623.56110702915,6.6833,6.7008,6.6274,6.7008,138623.5611
2006-07-05 09:40:00,19.17,19.17,18.99,18.99,84374.23463139847,6.7008,6.7008,6.6379,6.6379,84374.2346
2006-07-05 09:45:00,18.99,19.0,18.98,18.99,66495.22409992652,6.6379,6.6414,6.6344,6.6379,66495.2241
2006-07-05 09:50:00,18.99,19.03,18.99,19.01,62454.07788390889,6.6379,6.6519,6.6379,6.6449,62454.0779
2006-07-05 09:55:00,19.01,19.02,18.99,19.01,41758.51089884888,6.6449,6.6484,6.6379,6.6449,41758.5109
2006-07-05 10:00:00,19.01,19.02,18.98,18.98,43717.85451873622,6.6449,6.6484,6.6344,6.6344,43717.8545
2006-07-05 10:05:00,18.97,18.99,18.95,18.96,83272.10384521185,6.6309,6.6379,6.6239,6.6274,83272.1038
2006-07-05 10:10:00,18.97,18.97,18.93,18.94,58045.55473916238,6.6309,6.6309,6.6169,6.6204,58045.5547
2006-07-05 10:15:00,18.94,18.97,18.92,18.96,69801.6164584864,6.6204,6.6309,6.6134,6.6274,69801.6165
2006-07-05 10:20:00,18.95,19.0,18.86,18.93,116948.32231202548,6.6239,6.6414,6.5925,6.6169,116948.3223
2006-07-05 10:25:00,18.94,18.98,18.91,18.96,46901.78790105315,6.6204,6.6344,6.6099,6.6274,46901.7879
2006-07-05 10:30:00,18.96,18.96,18.93,18.95,37717.36468283125,6.6274,6.6274,6.6169,6.6239,37717.3647
2006-07-05 10:35:00,18.95,18.99,18.95,18.97,34043.59539554249,6.6239,6.6379,6.6239,6.6309,34043.5954
2006-07-05 10:40:00,18.98,18.99,18.93,18.94,44819.98530492285,6.6344,6.6379,6.6169,6.6204,44819.9853
2006-07-05 10:45:00,18.94,18.94,18.87,18.87,46411.95199608131,6.6204,6.6204,6.596,6.596,46411.952
2006-07-05 10:50:00,18.86,18.88,18.83,18.85,32696.546656869945,6.5925,6.5994,6.582,6.589,32696.5467
2006-07-05 10:55:00,18.84,18.84,18.78,18.8,106049.47342640215,6.5855,6.5855,6.5645,6.5715,106049.4734
2006-07-05 11:00:00,18.79,18.82,18.78,18.81,94170.95273083515,6.568,6.5785,6.5645,6.575,94170.9527
2006-07-05 11:05:00,18.8,18.8,18.77,18.77,100416.36051922606,6.5715,6.5715,6.561,6.561,100416.3605
2006-07-05 11:10:00,18.77,18.81,18.77,18.8,49840.80333088415,6.561,6.575,6.561,6.5715,49840.8033
2006-07-05 11:15:00,18.8,18.81,18.77,18.81,36737.69287288758,6.5715,6.575,6.561,6.575,36737.6929
2006-07-05 11:20:00,18.81,18.82,18.77,18.79,88537.83982365907,6.575,6.5785,6.561,6.568,88537.8398
2006-07-05 11:25:00,18.79,18.85,18.79,18.81,45922.11609110948,6.568,6.589,6.568,6.575,45922.1161
2006-07-05 11:30:00,18.81,18.86,18.81,18.84,38941.95444526083,6.575,6.5925,6.575,6.5855,38941.9544
2006-07-05 11:35:00,18.84,18.9,18.79,18.89,59147.68552534901,6.5855,6.6064,6.568,6.6029,59147.6855
2006-07-05 11:40:00,18.89,18.93,18.89,18.9,43350.477590007344,6.6029,6.6169,6.6029,6.6064,43350.4776
2006-07-05 11:45:00,18.9,18.98,18.88,18.95,50575.5571883419,6.6064,6.6344,6.5994,6.6239,50575.5572
2006-07-05 11:50:00,18.95,19.0,18.95,18.98,36982.6108253735,6.6239,6.6414,6.6239,6.6344,36982.6108
2006-07-05 11:55:00,18.97,19.0,18.96,18.99,36247.856967915744,6.6309,6.6414,6.6274,6.6379,36247.857
2006-07-05 12:00:00,18.99,18.99,18.96,18.97,26696.05682096497,6.6379,6.6379,6.6274,6.6309,26696.0568
2006-07-05 12:05:00,18.97,19.01,18.96,18.99,31716.87484692628,6.6309,6.6449,6.6274,6.6379,31716.8748
2006-07-05 12:10:00,19.0,19.06,18.99,19.06,69556.69850600048,6.6414,6.6624,6.6379,6.6624,69556.6985
2006-07-05 12:15:00,19.06,19.09,19.05,19.06,42738.18270879255,6.6624,6.6729,6.6589,6.6624,42738.1827
2006-07-05 12:20:00,19.06,19.06,19.04,19.05,38574.57751653196,6.6624,6.6624,6.6554,6.6589,38574.5775
2006-07-05 12:25:00,19.04,19.06,19.02,19.05,53269.65466568699,6.6554,6.6624,6.6484,6.6589,53269.6547
2006-07-05 12:30:00,19.05,19.06,18.98,18.99,43350.477590007344,6.6589,6.6624,6.6344,6.6379,43350.4776
2006-07-05 12:35:00,18.99,19.01,18.96,18.97,44575.06735243693,6.6379,6.6449,6.6274,6.6309,44575.0674
2006-07-05 12:40:00,18.96,18.99,18.95,18.99,26573.59784472201,6.6274,6.6379,6.6239,6.6379,26573.5978
2006-07-05 12:45:00,18.99,19.0,18.98,18.99,14817.53612539799,6.6379,6.6414,6.6344,6.6379,14817.5361
2006-07-05 12:50:00,18.99,19.0,18.99,18.99,12613.274553024736,6.6379,6.6414,6.6379,6.6379,12613.2746
2006-07-05 12:55:00,19.0,19.0,18.98,18.98,9184.423218221897,6.6414,6.6414,6.6344,6.6344,9184.4232
2006-07-05 13:00:00,18.99,19.06,18.98,19.05,60862.11119275042,6.6379,6.6624,6.6344,6.6589,60862.1112
2006-07-05 13:05:00,19.05,19.05,19.03,19.05,22042.61572373255,6.6589,6.6589,6.6519,6.6589,22042.6157
2006-07-05 13:10:00,19.05,19.09,19.04,19.08,39064.41342150379,6.6589,6.6729,6.6554,6.6694,39064.4134
2006-07-05 13:15:00,19.08,19.1,19.08,19.1,34778.34925300024,6.6694,6.6763,6.6694,6.6763,34778.3493
2006-07-05 13:20:00,19.09,19.11,19.08,19.09,87680.62698995836,6.6729,6.6798,6.6694,6.6729,87680.627
2006-07-05 13:25:00,19.09,19.15,19.09,19.12,36492.77492040167,6.6729,6.6938,6.6729,6.6833,36492.7749
2006-07-05 13:30:00,19.12,19.15,19.12,19.13,40044.08523144746,6.6833,6.6938,6.6833,6.6868,40044.0852
2006-07-05 13:35:00,19.12,19.15,19.12,19.14,24124.418319862845,6.6833,6.6938,6.6833,6.6903,24124.4183
2006-07-05 13:40:00,19.14,19.15,19.13,19.14,14450.159196669114,6.6903,6.6938,6.6868,6.6903,14450.1592
2006-07-05 13:45:00,19.15,19.15,19.12,19.12,16654.42076904237,6.6938,6.6938,6.6833,6.6833,16654.4208
2006-07-05 13:50:00,19.12,19.14,19.12,19.12,18123.928483957872,6.6833,6.6903,6.6833,6.6833,18123.9285
2006-07-05 13:55:00,19.13,19.13,19.11,19.12,18858.682341415624,6.6868,6.6868,6.6798,6.6833,18858.6823
2006-07-05 14:00:00,19.12,19.13,19.12,19.12,31104.579965711484,6.6833,6.6868,6.6833,6.6833,31104.58
2006-07-05 14:05:00,19.12,19.13,19.12,19.13,29757.53122703894,6.6833,6.6868,6.6833,6.6868,29757.5312
2006-07-05 14:10:00,19.13,19.13,19.11,19.12,46411.95199608131,6.6868,6.6868,6.6798,6.6833,46411.952
2006-07-05 14:15:00,19.12,19.13,19.11,19.11,74087.68062698995,6.6833,6.6868,6.6798,6.6798,74087.6806
2006-07-05 14:20:00,19.12,19.12,19.07,19.08,28410.4824883664,6.6833,6.6833,6.6659,6.6694,28410.4825
2006-07-05 14:25:00,19.08,19.08,19.07,19.07,10531.47195689444,6.6694,6.6694,6.6659,6.6659,10531.472
2006-07-05 14:30:00,19.07,19.12,19.07,19.11,24124.418319862845,6.6659,6.6833,6.6659,6.6798,24124.4183
2006-07-05 14:35:00,19.11,19.14,19.1,19.12,104457.50673524367,6.6798,6.6903,6.6763,6.6833,104457.5067
2006-07-05 14:40:00,19.13,19.13,19.12,19.13,10164.095028165564,6.6868,6.6868,6.6833,6.6868,10164.095
2006-07-05 14:45:00,19.13,19.14,19.12,19.14,10898.848885623316,6.6868,6.6903,6.6833,6.6903,10898.8489
2006-07-05 14:50:00,19.12,19.14,19.12,19.13,13837.864315454322,6.6833,6.6903,6.6833,6.6868,13837.8643
2006-07-05 14:55:00,19.13,19.2,19.13,19.2,42615.7237325496,6.6868,6.7113,6.6868,6.7113,42615.7237
2006-07-05 15:00:00,19.2,19.2,19.15,19.17,29635.07225079598,6.7113,6.7113,6.6938,6.7008,29635.0723
2006-07-05 15:05:00,19.16,19.17,19.15,19.16,14572.618172912073,6.6973,6.7008,6.6938,6.6973,14572.6182
2006-07-05 15:10:00,19.16,19.16,19.09,19.11,36002.93901542983,6.6973,6.6973,6.6729,6.6798,36002.939
2006-07-05 15:15:00,19.11,19.11,19.08,19.08,22165.074699975507,6.6798,6.6798,6.6694,6.6694,22165.0747
2006-07-05 15:20:00,19.08,19.09,19.07,19.07,15307.372030369825,6.6694,6.6729,6.6659,6.6659,15307.372
2006-07-05 15:25:00,19.07,19.08,19.05,19.06,35880.48003918687,6.6659,6.6694,6.6589,6.6624,35880.48
2006-07-05 15:30:00,19.06,19.07,18.98,18.99,77149.15503306391,6.6624,6.6659,6.6344,6.6379,77149.155
2006-07-05 15:35:00,18.99,19.05,18.99,19.04,62454.07788390889,6.6379,6.6589,6.6379,6.6554,62454.0779
2006-07-05 15:40:00,19.04,19.05,19.02,19.03,59147.68552534901,6.6554,6.6589,6.6484,6.6519,59147.6855
2006-07-05 15:45:00,19.03,19.12,19.03,19.12,50453.09821209894,6.6519,6.6833,6.6519,6.6833,50453.0982
2006-07-05 15:50:00,19.12,19.12,19.08,19.1,59759.9804065638,6.6833,6.6833,6.6694,6.6763,59759.9804
2006-07-05 15:55:00,19.09,19.1,19.08,19.08,101763.4092578986,6.6729,6.6763,6.6694,6.6694,101763.4093
2006-07-06 09:30:00,19.1,19.1,18.99,19.1,51432.77002204261,6.6763,6.6763,6.6379,6.6763,51432.77
2006-07-06 09:35:00,19.1,19.13,19.02,19.05,31594.41587068332,6.6763,6.6868,6.6484,6.6589,31594.4159
2006-07-06 09:40:00,19.05,19.08,18.99,18.99,34778.34925300024,6.6589,6.6694,6.6379,6.6379,34778.3493
2006-07-06 09:45:00,18.98,19.05,18.91,18.93,76414.40117560617,6.6344,6.6589,6.6099,6.6169,76414.4012
2006-07-06 09:50:00,18.93,19.03,18.91,18.99,82414.89101151114,6.6169,6.6519,6.6099,6.6379,82414.891
2006-07-06 09:55:00,19.0,19.06,18.99,19.03,93191.2809208915,6.6414,6.6624,6.6379,6.6519,93191.2809
2006-07-06 10:00:00,19.03,19.09,19.01,19.05,79598.3345579231,6.6519,6.6729,6.6449,6.6589,79598.3346
2006-07-06 10:05:00,19.05,19.06,18.99,18.99,54371.78545187362,6.6589,6.6624,6.6379,6.6379,54371.7855
2006-07-06 10:10:00,19.01,19.01,18.95,18.97,85598.82439382806,6.6449,6.6449,6.6239,6.6309,85598.8244
2006-07-06 10:15:00,18.97,19.03,18.95,19.03,92701.44501591966,6.6309,6.6519,6.6239,6.6519,92701.445
2006-07-06 10:20:00,19.03,19.15,19.01,19.12,99926.52461425422,6.6519,6.6938,6.6449,6.6833,99926.5246
2006-07-06 10:25:00,19.11,19.17,19.06,19.09,88537.83982365907,6.6798,6.7008,6.6624,6.6729,88537.8398
2006-07-06 10:30:00,19.08,19.11,19.0,19.08,103967.67083027185,6.6694,6.6798,6.6414,6.6694,103967.6708
2006-07-06 10:35:00,19.08,19.15,19.01,19.14,60249.81631153563,6.6694,6.6938,6.6449,6.6903,60249.8163
2006-07-06 10:40:00,19.14,19.18,19.12,19.12,29757.53122703894,6.6903,6.7043,6.6833,6.6833,29757.5312
2006-07-06 10:45:00,19.12,19.18,19.1,19.15,173401.91036002935,6.6833,6.7043,6.6763,6.6938,173401.9104
2006-07-06 10:50:00,19.16,19.16,19.09,19.12,80088.17046289492,6.6973,6.6973,6.6729,6.6833,80088.1705
2006-07-06 10:55:00,19.12,19.13,19.1,19.12,44207.69042370805,6.6833,6.6868,6.6763,6.6833,44207.6904
2006-07-06 11:00:00,19.13,19.13,19.11,19.12,39676.70830271859,6.6868,6.6868,6.6798,6.6833,39676.7083
2006-07-06 11:05:00,19.12,19.12,19.09,19.09,25593.926034778346,6.6833,6.6833,6.6729,6.6729,25593.926
2006-07-06 11:10:00,19.08,19.09,19.05,19.05,177932.89248101885,6.6694,6.6729,6.6589,6.6589,177932.8925
2006-07-06 11:15:00,19.07,19.08,19.02,19.03,58290.47269164829,6.6659,6.6694,6.6484,6.6519,58290.4727
2006-07-06 11:20:00,19.03,19.04,19.0,19.0,30614.74406073965,6.6519,6.6554,6.6414,6.6414,30614.7441
2006-07-06 11:25:00,19.0,19.01,18.97,18.99,33553.75949057066,6.6414,6.6449,6.6309,6.6379,33553.7595
2006-07-06 11:30:00,18.99,18.99,18.97,18.97,20695.56698506,6.6379,6.6379,6.6309,6.6309,20695.567
2006-07-06 11:35:00,18.97,18.99,18.97,18.97,14205.241244183198,6.6309,6.6379,6.6309,6.6309,14205.2412
2006-07-06 11:40:00,18.97,18.99,18.97,18.99,24369.336272348763,6.6309,6.6379,6.6309,6.6379,24369.3363
2006-07-06 11:45:00,18.99,19.02,18.99,18.99,16287.043840313494,6.6379,6.6484,6.6379,6.6379,16287.0438
2006-07-06 11:50:00,18.99,18.99,18.96,18.98,20573.10800881705,6.6379,6.6379,6.6274,6.6344,20573.108
2006-07-06 11:55:00,18.98,19.01,18.96,18.98,76536.86015184912,6.6344,6.6449,6.6274,6.6344,76536.8602
2006-07-06 12:00:00,18.98,18.99,18.95,18.99,15797.20793534166,6.6344,6.6379,6.6239,6.6379,15797.2079
2006-07-06 12:05:00,18.99,18.99,18.99,18.99,3673.769287288758,6.6379,6.6379,6.6379,6.6379,3673.7693
2006-07-06 12:10:00,18.99,19.01,18.97,18.97,9184.423218221897,6.6379,6.6449,6.6309,6.6309,9184.4232
2006-07-06 12:15:00,18.97,18.99,18.95,18.97,89517.51163360274,6.6309,6.6379,6.6239,6.6309,89517.5116
2006-07-06 12:20:00,18.97,18.99,18.93,18.94,48248.83663972569,6.6309,6.6379,6.6169,6.6204,48248.8366
2006-07-06 12:25:00,18.94,18.98,18.94,18.97,22654.91060494734,6.6204,6.6344,6.6204,6.6309,22654.9106
2006-07-06 12:30:00,18.98,18.98,18.95,18.96,15919.666911584618,6.6344,6.6344,6.6239,6.6274,15919.6669
2006-07-06 12:35:00,18.95,18.97,18.95,18.95,19960.81312760225,6.6239,6.6309,6.6239,6.6239,19960.8131
2006-07-06 12:40:00,18.95,18.95,18.95,18.95,10409.01298065148,6.6239,6.6239,6.6239,6.6239,10409.013
2006-07-06 12:45:00,18.95,18.95,18.86,18.86,35145.726181729115,6.6239,6.6239,6.5925,6.5925,35145.7262
2006-07-06 12:50:00,18.86,18.96,18.86,18.95,33308.84153808474,6.5925,6.6274,6.5925,6.6239,33308.8415
2006-07-06 12:55:00,18.95,18.95,18.9,18.91,31104.579965711484,6.6239,6.6239,6.6064,6.6099,31104.58
2006-07-06 13:00:00,18.91,18.95,18.91,18.93,13103.11045799657,6.6099,6.6239,6.6099,6.6169,13103.1105
2006-07-06 13:05:00,18.93,18.95,18.92,18.95,14572.618172912073,6.6169,6.6239,6.6134,6.6239,14572.6182
2006-07-06 13:10:00,18.95,18.95,18.92,18.94,14939.995101640949,6.6239,6.6239,6.6134,6.6204,14939.9951
2006-07-06 13:15:00,18.93,18.95,18.92,18.95,8204.751408278225,6.6169,6.6239,6.6134,6.6239,8204.7514
2006-07-06 13:20:00,18.93,18.95,18.93,18.95,5755.571883419054,6.6169,6.6239,6.6169,6.6239,5755.5719
2006-07-06 13:25:00,18.95,18.97,18.95,18.96,17634.092578986038,6.6239,6.6309,6.6239,6.6274,17634.0926
2006-07-06 13:30:00,18.95,18.96,18.95,18.95,7714.915503306392,6.6239,6.6274,6.6239,6.6239,7714.9155
2006-07-06 13:35:00,18.95,18.95,18.92,18.94,15674.7489590987,6.6239,6.6239,6.6134,6.6204,15674.749
2006-07-06 13:40:00,18.94,18.95,18.93,18.94,36615.23389664462,6.6204,6.6239,6.6169,6.6204,36615.2339
2006-07-06 13:45:00,18.95,18.96,18.94,18.95,21797.697771246632,6.6239,6.6274,6.6204,6.6239,21797.6978
2006-07-06 13:50:00,18.95,18.95,18.94,18.95,34288.513348028406,6.6239,6.6239,6.6204,6.6239,34288.5133
2006-07-06 13:55:00,18.94,18.94,18.9,18.9,15797.20793534166,6.6204,6.6204,6.6064,6.6064,15797.2079
2006-07-06 14:00:00,18.9,18.94,18.9,18.92,36615.23389664462,6.6064,6.6204,6.6064,6.6134,36615.2339
2006-07-06 14:05:00,18.92,18.99,18.91,18.99,45554.7391623806,6.6134,6.6379,6.6099,6.6379,45554.7392
2006-07-06 14:10:00,18.98,18.99,18.94,18.99,83884.39872642665,6.6344,6.6379,6.6204,6.6379,83884.3987
2006-07-06 14:15:00,18.99,18.99,18.93,18.93,82537.3499877541,6.6379,6.6379,6.6169,6.6169,82537.35
2006-07-06 14:20:00,18.93,18.94,18.9,18.93,58045.55473916238,6.6169,6.6204,6.6064,6.6169,58045.5547
2006-07-06 14:25:00,18.92,18.95,18.91,18.94,71148.66519715895,6.6134,6.6239,6.6099,6.6204,71148.6652
2006-07-06 14:30:00,18.92,18.95,18.86,18.86,33063.92358559882,6.6134,6.6239,6.5925,6.5925,33063.9236
2006-07-06 14:35:00,18.86,18.87,18.86,18.86,27185.89272593681,6.5925,6.596,6.5925,6.5925,27185.8927
2006-07-06 14:40:00,18.86,18.86,18.84,18.84,38452.118540289,6.5925,6.5925,6.5855,6.5855,38452.1185
2006-07-06 14:45:00,18.83,18.89,18.83,18.86,102987.99902032818,6.582,6.6029,6.582,6.5925,102987.999
2006-07-06 14:50:00,18.86,18.87,18.81,18.82,35145.726181729115,6.5925,6.596,6.575,6.5785,35145.7262
2006-07-06 14:55:00,18.81,18.81,18.77,18.77,116458.48640705364,6.575,6.575,6.561,6.561,116458.4864
2006-07-06 15:00:00,18.77,18.77,18.74,18.74,38207.20058780308,6.561,6.561,6.5505,6.5505,38207.2006
2006-07-06 15:05:00,18.74,18.74,18.72,18.73,75312.27038941954,6.5505,6.5505,6.5435,6.547,75312.2704
2006-07-06 15:10:00,18.73,18.78,18.72,18.77,89027.6757286309,6.547,6.5645,6.5435,6.561,89027.6757
2006-07-06 15:15:00,18.77,18.78,18.74,18.76,30859.662013225567,6.561,6.5645,6.5505,6.5575,30859.662
2006-07-06 15:20:00,18.74,18.78,18.74,18.76,54494.24442811657,6.5505,6.5645,6.5505,6.5575,54494.2444
2006-07-06 15:25:00,18.76,18.77,18.72,18.77,86823.41415625764,6.5575,6.561,6.5435,6.561,86823.4142
2006-07-06 15:30:00,18.76,18.77,18.72,18.73,93558.65784962036,6.5575,6.561,6.5435,6.547,93558.6578
2006-07-06 15:35:00,18.73,18.79,18.72,18.78,248224.34484447708,6.547,6.568,6.5435,6.5645,248224.3448
2006-07-06 15:40:00,18.78,18.79,18.77,18.79,117438.1582169973,6.5645,6.568,6.561,6.568,117438.1582
2006-07-06 15:45:00,18.79,18.81,18.77,18.77,106171.9324026451,6.568,6.575,6.561,6.561,106171.9324
2006-07-06 15:50:00,18.77,18.83,18.77,18.83,178912.5642909625,6.561,6.582,6.561,6.582,178912.5643
2006-07-06 15:55:00,18.82,18.85,18.81,18.84,194342.3952975753,6.5785,6.589,6.575,6.5855,194342.3953
2006-07-07 09:30:00,18.9,18.95,18.72,18.86,65760.47024246877,6.6064,6.6239,6.5435,6.5925,65760.4702
2006-07-07 09:35:00,18.85,18.86,18.76,18.79,65148.175361253976,6.589,6.5925,6.5575,6.568,65148.1754
2006-07-07 09:40:00,18.8,18.9,18.75,18.83,113152.09404849376,6.5715,6.6064,6.554,6.582,113152.094
2006-07-07 09:45:00,18.83,18.95,18.78,18.86,109355.86578496204,6.582,6.6239,6.5645,6.5925,109355.8658
2006-07-07 09:50:00,18.86,18.89,18.78,18.78,78006.36786676463,6.5925,6.6029,6.5645,6.5645,78006.3679
2006-07-07 09:55:00,18.78,18.9,18.78,18.87,58412.93166789125,6.5645,6.6064,6.5645,6.596,58412.9317
2006-07-07 10:00:00,18.87,18.87,18.81,18.86,58657.84962037717,6.596,6.596,6.575,6.5925,58657.8496
2006-07-07 10:05:00,18.86,18.9,18.86,18.9,42003.4288513348,6.5925,6.6064,6.5925,6.6064,42003.4289
2006-07-07 10:10:00,18.9,18.99,18.9,18.95,83272.10384521185,6.6064,6.6379,6.6064,6.6239,83272.1038
2006-07-07 10:15:00,18.95,18.95,18.92,18.92,38452.118540289,6.6239,6.6239,6.6134,6.6134,38452.1185
2006-07-07 10:20:00,18.92,18.94,18.91,18.91,26573.59784472201,6.6134,6.6204,6.6099,6.6099,26573.5978
2006-07-07 10:25:00,18.92,18.92,18.89,18.9,43350.477590007344,6.6134,6.6134,6.6029,6.6064,43350.4776
2006-07-07 10:30:00,18.9,18.92,18.82,18.82,55596.3752143032,6.6064,6.6134,6.5785,6.5785,55596.3752
2006-07-07 10:35:00,18.84,18.89,18.83,18.86,62821.45481263776,6.5855,6.6029,6.582,6.5925,62821.4548
2006-07-07 10:40:00,18.86,18.9,18.84,18.9,64046.04457506735,6.5925,6.6064,6.5855,6.6064,64046.0446
2006-07-07 10:45:00,18.9,18.93,18.88,18.93,16654.42076904237,6.6064,6.6169,6.5994,6.6169,16654.4208
2006-07-07 10:50:00,18.94,18.94,18.91,18.92,6857.702669605682,6.6204,6.6204,6.6099,6.6134,6857.7027
2006-07-07 10:55:00,18.92,18.94,18.88,18.9,8939.505265735977,6.6134,6.6204,6.5994,6.6064,8939.5053
2006-07-07 11:00:00,18.9,18.93,18.86,18.89,14817.53612539799,6.6064,6.6169,6.5925,6.6029,14817.5361
2006-07-07 11:05:00,18.89,18.9,18.86,18.9,8449.669360764143,6.6029,6.6064,6.5925,6.6064,8449.6694
2006-07-07 11:10:00,18.9,18.9,18.88,18.9,16654.42076904237,6.6064,6.6064,6.5994,6.6064,16654.4208
2006-07-07 11:15:00,18.89,18.91,18.89,18.9,13715.405339211364,6.6029,6.6099,6.6029,6.6064,13715.4053
2006-07-07 11:20:00,18.91,18.94,18.9,18.91,15797.20793534166,6.6099,6.6204,6.6064,6.6099,15797.2079
2006-07-07 11:25:00,18.92,18.92,18.9,18.9,8572.128337007101,6.6134,6.6134,6.6064,6.6064,8572.1283
2006-07-07 11:30:00,18.9,18.94,18.88,18.93,36737.69287288758,6.6064,6.6204,6.5994,6.6169,36737.6929
2006-07-07 11:35:00,18.93,18.94,18.9,18.92,56698.50600048983,6.6169,6.6204,6.6064,6.6134,56698.506
2006-07-07 11:40:00,18.92,18.93,18.9,18.9,17634.092578986038,6.6134,6.6169,6.6064,6.6064,17634.0926
2006-07-07 11:45:00,18.91,18.94,18.89,18.94,78618.66274797943,6.6099,6.6204,6.6029,6.6204,78618.6627
2006-07-07 11:50:00,18.94,18.95,18.9,18.9,33553.75949057066,6.6204,6.6239,6.6064,6.6064,33553.7595
2006-07-07 11:55:00,18.89,18.94,18.89,18.92,26940.974773450893,6.6029,6.6204,6.6029,6.6134,26940.9748
2006-07-07 12:00:00,18.93,18.94,18.92,18.93,21552.779818760715,6.6169,6.6204,6.6134,6.6169,21552.7798
2006-07-07 12:05:00,18.91,18.92,18.9,18.9,13592.946362968403,6.6099,6.6134,6.6064,6.6064,13592.9464
2006-07-07 12:10:00,18.9,18.9,18.86,18.89,23144.746509919176,6.6064,6.6064,6.5925,6.6029,23144.7465
2006-07-07 12:15:00,18.88,18.88,18.86,18.87,19593.436198873376,6.5994,6.5994,6.5925,6.596,19593.4362
2006-07-07 12:20:00,18.86,18.89,18.84,18.86,26818.51579720793,6.5925,6.6029,6.5855,6.5925,26818.5158
2006-07-07 12:25:00,18.85,18.9,18.85,18.88,27308.351702179767,6.589,6.6064,6.589,6.5994,27308.3517
2006-07-07 12:30:00,18.88,18.9,18.87,18.87,13348.028410482488,6.5994,6.6064,6.596,6.596,13348.0284
2006-07-07 12:35:00,18.88,18.88,18.86,18.86,21307.8618662748,6.5994,6.5994,6.5925,6.5925,21307.8619
2006-07-07 12:40:00,18.86,18.86,18.81,18.83,37227.52877785941,6.5925,6.5925,6.575,6.582,37227.5288
2006-07-07 12:45:00,18.84,18.84,18.79,18.8,14817.53612539799,6.5855,6.5855,6.568,6.5715,14817.5361
2006-07-07 12:50:00,18.79,18.82,18.79,18.81,13348.028410482488,6.568,6.5785,6.568,6.575,13348.0284
2006-07-07 12:55:00,18.79,18.79,18.76,18.77,34900.8082292432,6.568,6.568,6.5575,6.561,34900.8082
2006-07-07 13:00:00,18.76,18.78,18.73,18.77,71148.66519715895,6.5575,6.5645,6.547,6.561,71148.6652
2006-07-07 13:05:00,18.76,18.78,18.76,18.77,54984.08033308841,6.5575,6.5645,6.5575,6.561,54984.0803
2006-07-07 13:10:00,18.77,18.77,18.65,18.67,62209.15993142297,6.561,6.561,6.5191,6.526,62209.1599
2006-07-07 13:15:00,18.67,18.67,18.6,18.6,65270.63433749694,6.526,6.526,6.5016,6.5016,65270.6343
2006-07-07 13:20:00,18.61,18.67,18.61,18.65,28777.85941709527,6.5051,6.526,6.5051,6.5191,28777.8594
2006-07-07 13:25:00,18.65,18.65,18.62,18.63,19226.0592701445,6.5191,6.5191,6.5086,6.5121,19226.0593
2006-07-07 13:30:00,18.63,18.63,18.61,18.62,10164.095028165564,6.5121,6.5121,6.5051,6.5086,10164.095
2006-07-07 13:35:00,18.63,18.68,18.63,18.68,23022.28753367621,6.5121,6.5295,6.5121,6.5295,23022.2875
2006-07-07 13:40:00,18.68,18.69,18.68,18.69,51187.85206955669,6.5295,6.533,6.5295,6.533,51187.8521
2006-07-07 13:45:00,18.68,18.71,18.68,18.71,65393.09331373989,6.5295,6.54,6.5295,6.54,65393.0933
2006-07-07 13:50:00,18.7,18.72,18.7,18.72,25716.385011021302,6.5365,6.5435,6.5365,6.5435,25716.385
2006-07-07 13:55:00,18.72,18.72,18.71,18.72,42860.64168503551,6.5435,6.5435,6.54,6.5435,42860.6417
2006-07-07 14:00:00,18.72,18.77,18.71,18.76,39799.16727896155,6.5435,6.561,6.54,6.5575,39799.1673
2006-07-07 14:05:00,18.76,18.77,18.68,18.7,149032.5740876806,6.5575,6.561,6.5295,6.5365,149032.5741
2006-07-07 14:10:00,18.7,18.72,18.68,18.72,599069.3117805534,6.5365,6.5435,6.5295,6.5435,599069.3118
2006-07-07 14:15:00,18.72,18.74,18.72,18.72,35145.726181729115,6.5435,6.5505,6.5435,6.5435,35145.7262
2006-07-07 14:20:00,18.73,18.73,18.72,18.72,8939.505265735977,6.547,6.547,6.5435,6.5435,8939.5053
2006-07-07 14:25:00,18.72,18.72,18.69,18.7,17511.63360274308,6.5435,6.5435,6.533,6.5365,17511.6336
2006-07-07 14:30:00,18.7,18.71,18.65,18.65,326230.71271124174,6.5365,6.54,6.5191,6.5191,326230.7127
2006-07-07 14:35:00,18.64,18.64,18.57,18.57,28043.10555963752,6.5156,6.5156,6.4911,6.4911,28043.1056
2006-07-07 14:40:00,18.58,18.58,18.5,18.5,53147.19568944403,6.4946,6.4946,6.4666,6.4666,53147.1957
2006-07-07 14:45:00,18.53,18.53,18.49,18.5,148542.7381827088,6.4771,6.4771,6.4631,6.4666,148542.7382
2006-07-07 14:50:00,18.51,18.53,18.46,18.46,103477.83492530002,6.4701,6.4771,6.4526,6.4526,103477.8349
2006-07-07 14:55:00,18.46,18.5,18.46,18.48,34043.59539554249,6.4526,6.4666,6.4526,6.4596,34043.5954
2006-07-07 15:00:00,18.49,18.58,18.49,18.58,66127.84717119765,6.4631,6.4946,6.4631,6.4946,66127.8472
2006-07-07 15:05:00,18.58,18.62,18.57,18.62,80578.00636786676,6.4946,6.5086,6.4911,6.5086,80578.0064
2006-07-07 15:10:00,18.63,18.65,18.59,18.65,75802.10629439137,6.5121,6.5191,6.4981,6.5191,75802.1063
2006-07-07 15:15:00,18.64,18.69,18.64,18.66,41880.96987509184,6.5156,6.533,6.5156,6.5225,41880.9699
2006-07-07 15:20:00,18.66,18.68,18.63,18.66,72128.33700710261,6.5225,6.5295,6.5121,6.5225,72128.337
2006-07-07 15:25:00,18.66,18.68,18.63,18.68,122336.51726671564,6.5225,6.5295,6.5121,6.5295,122336.5173
2006-07-07 15:30:00,18.68,18.68,18.64,18.67,109723.24271369092,6.5295,6.5295,6.5156,6.526,109723.2427
2006-07-07 15:35:00,18.67,18.67,18.65,18.67,75312.27038941954,6.526,6.526,6.5191,6.526,75312.2704
2006-07-07 15:40:00,18.66,18.67,18.64,18.65,51677.687974528526,6.5225,6.526,6.5156,6.5191,51677.688
2006-07-07 15:45:00,18.66,18.68,18.65,18.67,44085.2314474651,6.5225,6.5295,6.5191,6.526,44085.2314
2006-07-07 15:50:00,18.68,18.71,18.67,18.69,489223.6100906196,6.5295,6.54,6.526,6.533,489223.6101
2006-07-07 15:55:00,18.68,18.71,18.67,18.67,66617.68307616947,6.5295,6.54,6.526,6.526,66617.6831
2006-07-10 09:30:00,18.61,18.62,18.55,18.6,90497.1834435464,6.5051,6.5086,6.4841,6.5016,90497.1834
2006-07-10 09:35:00,18.61,18.72,18.61,18.72,44330.14939995101,6.5051,6.5435,6.5051,6.5435,44330.1494
2006-07-10 09:40:00,18.7,18.71,18.59,18.59,24246.8772961058,6.5365,6.54,6.4981,6.4981,24246.8773
2006-07-10 09:45:00,18.59,18.59,18.51,18.53,26206.22091599314,6.4981,6.4981,6.4701,6.4771,26206.2209
2006-07-10 09:50:00,18.54,18.59,18.54,18.54,68332.1087435709,6.4806,6.4981,6.4806,6.4806,68332.1087
2006-07-10 09:55:00,18.54,18.63,18.54,18.6,41758.51089884888,6.4806,6.5121,6.4806,6.5016,41758.5109
2006-07-10 10:00:00,18.59,18.62,18.58,18.59,79965.71148665197,6.4981,6.5086,6.4946,6.4981,79965.7115
2006-07-10 10:05:00,18.61,18.65,18.59,18.63,139848.1508694587,6.5051,6.5191,6.4981,6.5121,139848.1509
2006-07-10 10:10:00,18.63,18.72,18.63,18.7,85721.28337007102,6.5121,6.5435,6.5121,6.5365,85721.2834
2006-07-10 10:15:00,18.71,18.71,18.69,18.71,36370.31594415871,6.54,6.54,6.533,6.54,36370.3159
2006-07-10 10:20:00,18.7,18.72,18.7,18.71,48983.59049718344,6.5365,6.5435,6.5365,6.54,48983.5905
2006-07-10 10:25:00,18.71,18.75,18.7,18.75,257776.14499142783,6.54,6.554,6.5365,6.554,257776.145
2006-07-10 10:30:00,18.75,18.75,18.7,18.7,18858.682341415624,6.554,6.554,6.5365,6.5365,18858.6823
2006-07-10 10:35:00,18.7,18.74,18.7,18.72,27798.1876071516,6.5365,6.5505,6.5365,6.5435,27798.1876
2006-07-10 10:40:00,18.72,18.73,18.71,18.73,19348.51824638746,6.5435,6.547,6.54,6.547,19348.5182
2006-07-10 10:45:00,18.72,18.73,18.72,18.73,15552.289982855742,6.5435,6.547,6.5435,6.547,15552.29
2006-07-10 10:50:00,18.73,18.78,18.72,18.76,36982.6108253735,6.547,6.5645,6.5435,6.5575,36982.6108
2006-07-10 10:55:00,18.77,18.79,18.77,18.77,79353.41660543717,6.561,6.568,6.561,6.561,79353.4166
2006-07-10 11:00:00,18.78,18.8,18.76,18.77,41023.75704139113,6.5645,6.5715,6.5575,6.561,41023.757
2006-07-10 11:05:00,18.77,18.78,18.76,18.77,13103.11045799657,6.561,6.5645,6.5575,6.561,13103.1105
2006-07-10 11:10:00,18.77,18.79,18.76,18.77,18123.928483957872,6.561,6.568,6.5575,6.561,18123.9285
2006-07-10 11:15:00,18.77,18.77,18.73,18.74,16287.043840313494,6.561,6.561,6.547,6.5505,16287.0438
2006-07-10 11:20:00,18.73,18.73,18.7,18.7,14327.700220426155,6.547,6.547,6.5365,6.5365,14327.7002
2006-07-10 11:25:00,18.71,18.71,18.68,18.68,15307.372030369825,6.54,6.54,6.5295,6.5295,15307.372
2006-07-10 11:30:00,18.68,18.68,18.65,18.66,21552.779818760715,6.5295,6.5295,6.5191,6.5225,21552.7798
2006-07-10 11:35:00,18.66,18.66,18.59,18.59,34043.59539554249,6.5225,6.5225,6.4981,6.4981,34043.5954
2006-07-10 11:40:00,18.59,18.6,18.58,18.59,25838.843987264263,6.4981,6.5016,6.4946,6.4981,25838.844
2006-07-10 11:45:00,18.59,18.61,18.58,18.6,29879.990203281897,6.4981,6.5051,6.4946,6.5016,29879.9902
2006-07-10 11:50:00,18.6,18.63,18.59,18.63,59759.9804065638,6.5016,6.5121,6.4981,6.5121,59759.9804
2006-07-10 11:55:00,18.63,18.68,18.63,18.68,21552.779818760715,6.5121,6.5295,6.5121,6.5295,21552.7798
2006-07-10 12:00:00,18.67,18.68,18.63,18.63,36860.15184913054,6.526,6.5295,6.5121,6.5121,36860.1518
2006-07-10 12:05:00,18.63,18.64,18.6,18.63,22409.992652461424,6.5121,6.5156,6.5016,6.5121,22409.9927
2006-07-10 12:10:00,18.64,18.65,18.63,18.65,5388.194954690179,6.5156,6.5191,6.5121,6.5191,5388.195
2006-07-10 12:15:00,18.64,18.65,18.63,18.65,8327.210384521184,6.5156,6.5191,6.5121,6.5191,8327.2104
2006-07-10 12:20:00,18.64,18.64,18.62,18.62,10409.01298065148,6.5156,6.5156,6.5086,6.5086,10409.013
2006-07-10 12:25:00,18.62,18.65,18.62,18.65,15184.913054126866,6.5086,6.5191,6.5086,6.5191,15184.9131
2006-07-10 12:30:00,18.64,18.66,18.64,18.66,7959.833455792309,6.5156,6.5225,6.5156,6.5225,7959.8335
2006-07-10 12:35:00,18.65,18.66,18.64,18.65,8327.210384521184,6.5191,6.5225,6.5156,6.5191,8327.2104
2006-07-10 12:40:00,18.65,18.66,18.64,18.64,7837.37447954935,6.5191,6.5225,6.5156,6.5156,7837.3745
2006-07-10 12:45:00,18.64,18.65,18.63,18.63,3918.687239774675,6.5156,6.5191,6.5121,6.5121,3918.6872
2006-07-10 12:50:00,18.63,18.63,18.62,18.62,8572.128337007101,6.5121,6.5121,6.5086,6.5086,8572.1283
2006-07-10 12:55:00,18.61,18.62,18.61,18.62,13470.487386725446,6.5051,6.5086,6.5051,6.5086,13470.4874
2006-07-10 13:00:00,18.6,18.61,18.59,18.61,19226.0592701445,6.5016,6.5051,6.4981,6.5051,19226.0593
2006-07-10 13:05:00,18.61,18.62,18.57,18.57,16287.043840313494,6.5051,6.5086,6.4911,6.4911,16287.0438
2006-07-10 13:10:00,18.57,18.59,18.57,18.59,13225.569434239527,6.4911,6.4981,6.4911,6.4981,13225.5694
2006-07-10 13:15:00,18.58,18.59,18.57,18.58,27553.269654665684,6.4946,6.4981,6.4911,6.4946,27553.2697
2006-07-10 13:20:00,18.57,18.59,18.57,18.58,15429.831006612783,6.4911,6.4981,6.4911,6.4946,15429.831
2006-07-10 13:25:00,18.58,18.58,18.54,18.55,7102.620622091599,6.4946,6.4946,6.4806,6.4841,7102.6206
2006-07-10 13:30:00,18.54,18.55,18.54,18.54,19348.51824638746,6.4806,6.4841,6.4806,6.4806,19348.5182
2006-07-10 13:35:00,18.54,18.56,18.54,18.56,32819.0056331129,6.4806,6.4876,6.4806,6.4876,32819.0056
2006-07-10 13:40:00,18.56,18.59,18.55,18.59,54004.408523144746,6.4876,6.4981,6.4841,6.4981,54004.4085
2006-07-10 13:45:00,18.59,18.63,18.59,18.63,20450.649032574085,6.4981,6.5121,6.4981,6.5121,20450.649
2006-07-10 13:50:00,18.62,18.63,18.61,18.62,31104.579965711484,6.5086,6.5121,6.5051,6.5086,31104.58
2006-07-10 13:55:00,18.61,18.63,18.6,18.62,8449.669360764143,6.5051,6.5121,6.5016,6.5086,8449.6694
2006-07-10 14:00:00,18.61,18.62,18.59,18.6,29879.990203281897,6.5051,6.5086,6.4981,6.5016,29879.9902
2006-07-10 14:05:00,18.59,18.6,18.59,18.59,10041.636051922604,6.4981,6.5016,6.4981,6.4981,10041.6361
2006-07-10 14:10:00,18.59,18.59,18.56,18.56,6490.325740876806,6.4981,6.4981,6.4876,6.4876,6490.3257
2006-07-10 14:15:00,18.57,18.59,18.54,18.59,30247.36713201077,6.4911,6.4981,6.4806,6.4981,30247.3671
2006-07-10 14:20:00,18.59,18.6,18.55,18.6,15062.454077883907,6.4981,6.5016,6.4841,6.5016,15062.4541
2006-07-10 14:25:00,18.61,18.62,18.59,18.59,21920.15674748959,6.5051,6.5086,6.4981,6.4981,21920.1567
2006-07-10 14:30:00,18.59,18.59,18.58,18.59,26328.679892236098,6.4981,6.4981,6.4946,6.4981,26328.6799
2006-07-10 14:35:00,18.58,18.59,18.56,18.59,27063.43374969385,6.4946,6.4981,6.4876,6.4981,27063.4337
2006-07-10 14:40:00,18.59,18.59,18.57,18.59,22409.992652461424,6.4981,6.4981,6.4911,6.4981,22409.9927
2006-07-10 14:45:00,18.57,18.59,18.57,18.58,19593.436198873376,6.4911,6.4981,6.4911,6.4946,19593.4362
2006-07-10 14:50:00,18.57,18.57,18.55,18.55,15674.7489590987,6.4911,6.4911,6.4841,6.4841,15674.749
2006-07-10 14:55:00,18.55,18.58,18.55,18.57,61107.02914523634,6.4841,6.4946,6.4841,6.4911,61107.0291
2006-07-10 15:00:00,18.56,18.58,18.53,18.54,68209.64976732794,6.4876,6.4946,6.4771,6.4806,68209.6498
2006-07-10 15:05:00,18.53,18.56,18.51,18.55,24736.71320107764,6.4771,6.4876,6.4701,6.4841,24736.7132
2006-07-10 15:10:00,18.56,18.59,18.55,18.58,28288.02351212344,6.4876,6.4981,6.4841,6.4946,28288.0235
2006-07-10 15:15:00,18.59,18.66,18.59,18.65,30247.36713201077,6.4981,6.5225,6.4981,6.5191,30247.3671
2006-07-10 15:20:00,18.64,18.66,18.63,18.66,20573.10800881705,6.5156,6.5225,6.5121,6.5225,20573.108
2006-07-10 15:25:00,18.65,18.66,18.63,18.63,11633.602743081066,6.5191,6.5225,6.5121,6.5121,11633.6027
2006-07-10 15:30:00,18.63,18.63,18.61,18.62,17879.010531471955,6.5121,6.5121,6.5051,6.5086,17879.0105
2006-07-10 15:35:00,18.62,18.62,18.6,18.62,29022.77736958119,6.5086,6.5086,6.5016,6.5086,29022.7774
2006-07-10 15:40:00,18.62,18.64,18.6,18.63,39186.87239774675,6.5086,6.5156,6.5016,6.5121,39186.8724
2006-07-10 15:45:00,18.63,18.64,18.62,18.63,53392.11364192995,6.5121,6.5156,6.5086,6.5121,53392.1136
2006-07-10 15:50:00,18.63,18.64,18.63,18.63,36737.69287288758,6.5121,6.5156,6.5121,6.5121,36737.6929
2006-07-10 15:55:00,18.63,18.67,18.62,18.66,91599.31422973303,6.5121,6.526,6.5086,6.5225,91599.3142
2006-07-11 09:30:00,18.72,18.76,18.68,18.71,35880.48003918687,6.5435,6.5575,6.5295,6.54,35880.48
2006-07-11 09:35:00,18.72,18.86,18.71,18.8,50575.5571883419,6.5435,6.5925,6.54,6.5715,50575.5572
2006-07-11 09:40:00,18.8,18.82,18.76,18.81,21307.8618662748,6.5715,6.5785,6.5575,6.575,21307.8619
2006-07-11 09:45:00,18.81,18.81,18.78,18.8,115111.43766838108,6.575,6.575,6.5645,6.5715,115111.4377
2006-07-11 09:50:00,18.79,18.79,18.76,18.76,31349.4979181974,6.568,6.568,6.5575,6.5575,31349.4979
2006-07-11 09:55:00,18.77,18.77,18.73,18.73,28532.94146460936,6.561,6.561,6.547,6.547,28532.9415
2006-07-11 10:00:00,18.74,18.77,18.72,18.75,287901.05314719566,6.5505,6.561,6.5435,6.554,287901.0531
2006-07-11 10:05:00,18.75,18.77,18.72,18.72,97477.34508939504,6.554,6.561,6.5435,6.5435,97477.3451
2006-07-11 10:10:00,18.72,18.74,18.71,18.74,101640.95028165563,6.5435,6.5505,6.54,6.5505,101640.9503
2006-07-11 10:15:00,18.74,18.75,18.72,18.73,45309.82120989468,6.5505,6.554,6.5435,6.547,45309.8212
2006-07-11 10:20:00,18.73,18.74,18.71,18.73,46534.410972324265,6.547,6.5505,6.54,6.547,46534.411
2006-07-11 10:25:00,18.73,18.74,18.7,18.7,261572.3732549596,6.547,6.5505,6.5365,6.5365,261572.3733
2006-07-11 10:30:00,18.7,18.71,18.6,18.62,29390.154298310063,6.5365,6.54,6.5016,6.5086,29390.1543
2006-07-11 10:35:00,18.61,18.66,18.61,18.63,14450.159196669114,6.5051,6.5225,6.5051,6.5121,14450.1592
2006-07-11 10:40:00,18.63,18.67,18.61,18.61,19470.977222630416,6.5121,6.526,6.5051,6.5051,19470.9772
2006-07-11 10:45:00,18.61,18.64,18.6,18.63,16409.50281655645,6.5051,6.5156,6.5016,6.5121,16409.5028
2006-07-11 10:50:00,18.63,18.65,18.61,18.61,20450.649032574085,6.5121,6.5191,6.5051,6.5051,20450.649
2006-07-11 10:55:00,18.61,18.63,18.6,18.63,11021.307861866277,6.5051,6.5121,6.5016,6.5121,11021.3079
2006-07-11 11:00:00,18.62,18.68,18.62,18.68,12980.651481753612,6.5086,6.5295,6.5086,6.5295,12980.6515
2006-07-11 11:05:00,18.68,18.68,18.67,18.68,19715.895175116333,6.5295,6.5295,6.526,6.5295,19715.8952
2006-07-11 11:10:00,18.68,18.68,18.65,18.65,13837.864315454322,6.5295,6.5295,6.5191,6.5191,13837.8643
2006-07-11 11:15:00,18.64,18.67,18.64,18.66,7469.997550820474,6.5156,6.526,6.5156,6.5225,7469.9976
2006-07-11 11:20:00,18.66,18.68,18.65,18.68,23879.500367376928,6.5225,6.5295,6.5191,6.5295,23879.5004
2006-07-11 11:25:00,18.68,18.68,18.66,18.68,13715.405339211364,6.5295,6.5295,6.5225,6.5295,13715.4053
2006-07-11 11:30:00,18.68,18.68,18.63,18.63,23634.58241489101,6.5295,6.5295,6.5121,6.5121,23634.5824
2006-07-11 11:35:00,18.63,18.63,18.61,18.62,19470.977222630416,6.5121,6.5121,6.5051,6.5086,19470.9772
2006-07-11 11:40:00,18.62,18.62,18.57,18.57,35390.64413421504,6.5086,6.5086,6.4911,6.4911,35390.6441
2006-07-11 11:45:00,18.58,18.62,18.57,18.6,28900.318393338228,6.4946,6.5086,6.4911,6.5016,28900.3184
2006-07-11 11:50:00,18.6,18.64,18.59,18.61,37594.90570658829,6.5016,6.5156,6.4981,6.5051,37594.9057
2006-07-11 11:55:00,18.6,18.63,18.59,18.61,18491.30541268675,6.5016,6.5121,6.4981,6.5051,18491.3054
2006-07-11 12:00:00,18.61,18.62,18.59,18.6,17511.63360274308,6.5051,6.5086,6.4981,6.5016,17511.6336
2006-07-11 12:05:00,18.59,18.63,18.59,18.61,18981.141317658585,6.4981,6.5121,6.4981,6.5051,18981.1413
2006-07-11 12:10:00,18.61,18.67,18.61,18.66,43105.55963752143,6.5051,6.526,6.5051,6.5225,43105.5596
2006-07-11 12:15:00,18.65,18.66,18.63,18.63,12490.815576781775,6.5191,6.5225,6.5121,6.5121,12490.8156
2006-07-11 12:20:00,18.63,18.66,18.63,18.65,19715.895175116333,6.5121,6.5225,6.5121,6.5191,19715.8952
2006-07-11 12:25:00,18.65,18.68,18.63,18.68,36370.31594415871,6.5191,6.5295,6.5121,6.5295,36370.3159
2006-07-11 12:30:00,18.68,18.68,18.66,18.66,14082.78226794024,6.5295,6.5295,6.5225,6.5225,14082.7823
2006-07-11 12:35:00,18.65,18.66,18.62,18.63,16287.043840313494,6.5191,6.5225,6.5086,6.5121,16287.0438
2006-07-11 12:40:00,18.62,18.63,18.61,18.62,11633.602743081066,6.5086,6.5121,6.5051,6.5086,11633.6027
2006-07-11 12:45:00,18.63,18.63,18.6,18.62,71638.50110213079,6.5121,6.5121,6.5016,6.5086,71638.5011
2006-07-11 12:50:00,18.62,18.63,18.59,18.62,43717.85451873622,6.5086,6.5121,6.4981,6.5086,43717.8545
2006-07-11 12:55:00,18.61,18.62,18.58,18.58,18246.38746020084,6.5051,6.5086,6.4946,6.4946,18246.3875
2006-07-11 13:00:00,18.58,18.61,18.55,18.61,22409.992652461424,6.4946,6.5051,6.4841,6.5051,22409.9927
2006-07-11 13:05:00,18.61,18.62,18.6,18.6,22899.82855743326,6.5051,6.5086,6.5016,6.5016,22899.8286
2006-07-11 13:10:00,18.59,18.63,18.59,18.61,159441.5870683321,6.4981,6.5121,6.4981,6.5051,159441.5871
2006-07-11 13:15:00,18.62,18.65,18.62,18.62,34166.05437178545,6.5086,6.5191,6.5086,6.5086,34166.0544
2006-07-11 13:20:00,18.63,18.63,18.62,18.63,23512.12343864805,6.5121,6.5121,6.5086,6.5121,23512.1234
2006-07-11 13:25:00,18.63,18.63,18.61,18.62,26451.13886847905,6.5121,6.5121,6.5051,6.5086,26451.1389
2006-07-11 13:30:00,18.62,18.63,18.61,18.63,10653.9309331374,6.5086,6.5121,6.5051,6.5121,10653.9309
2006-07-11 13:35:00,18.63,18.66,18.63,18.65,19226.0592701445,6.5121,6.5225,6.5121,6.5191,19226.0593
2006-07-11 13:40:00,18.64,18.68,18.64,18.68,16409.50281655645,6.5156,6.5295,6.5156,6.5295,16409.5028
2006-07-11 13:45:00,18.68,18.7,18.66,18.7,43350.477590007344,6.5295,6.5365,6.5225,6.5365,43350.4776
2006-07-11 13:50:00,18.69,18.74,18.69,18.73,149277.49204016654,6.533,6.5505,6.533,6.547,149277.492
2006-07-11 13:55:00,18.73,18.74,18.72,18.74,37105.06980161645,6.547,6.5505,6.5435,6.5505,37105.0698
2006-07-11 14:00:00,18.74,18.77,18.72,18.75,30492.28508449669,6.5505,6.561,6.5435,6.554,30492.2851
2006-07-11 14:05:00,18.75,18.78,18.74,18.77,27920.64658339456,6.554,6.5645,6.5505,6.561,27920.6466
2006-07-11 14:10:00,18.78,18.82,18.77,18.81,106906.68626010286,6.5645,6.5785,6.561,6.575,106906.6863
2006-07-11 14:15:00,18.82,18.86,18.82,18.82,31839.33382316924,6.5785,6.5925,6.5785,6.5785,31839.3338
2006-07-11 14:20:00,18.82,18.85,18.78,18.81,60372.27528777859,6.5785,6.589,6.5645,6.575,60372.2753
2006-07-11 14:25:00,18.81,18.86,18.77,18.77,34166.05437178545,6.575,6.5925,6.561,6.561,34166.0544
2006-07-11 14:30:00,18.77,18.78,18.77,18.78,48861.13152094048,6.561,6.5645,6.561,6.5645,48861.1315
2006-07-11 14:35:00,18.78,18.78,18.76,18.76,48861.13152094048,6.5645,6.5645,6.5575,6.5575,48861.1315
2006-07-11 14:40:00,18.76,18.76,18.73,18.73,17266.715650257163,6.5575,6.5575,6.547,6.547,17266.7157
2006-07-11 14:45:00,18.74,18.77,18.73,18.76,66985.06000489835,6.5505,6.561,6.547,6.5575,66985.06
2006-07-11 14:50:00,18.77,18.77,18.75,18.75,19226.0592701445,6.561,6.561,6.554,6.554,19226.0593
2006-07-11 14:55:00,18.75,18.77,18.74,18.76,21797.697771246632,6.554,6.561,6.5505,6.5575,21797.6978
2006-07-11 15:00:00,18.76,18.76,18.72,18.73,12245.89762429586,6.5575,6.5575,6.5435,6.547,12245.8976
2006-07-11 15:05:00,18.72,18.75,18.72,18.73,48371.29561596864,6.5435,6.554,6.5435,6.547,48371.2956
2006-07-11 15:10:00,18.75,18.84,18.72,18.83,62454.07788390889,6.554,6.5855,6.5435,6.582,62454.0779
2006-07-11 15:15:00,18.84,18.86,18.79,18.81,45187.36223365172,6.5855,6.5925,6.568,6.575,45187.3622
2006-07-11 15:20:00,18.81,18.86,18.81,18.86,65515.55228998285,6.575,6.5925,6.575,6.5925,65515.5523
2006-07-11 15:25:00,18.86,18.88,18.85,18.86,30859.662013225567,6.5925,6.5994,6.589,6.5925,30859.662
2006-07-11 15:30:00,18.86,18.86,18.84,18.84,31716.87484692628,6.5925,6.5925,6.5855,6.5855,31716.8748
2006-07-11 15:35:00,18.85,18.9,18.83,18.9,82537.3499877541,6.589,6.6064,6.582,6.6064,82537.35
2006-07-11 15:40:00,18.9,18.92,18.86,18.9,62698.9958363948,6.6064,6.6134,6.5925,6.6064,62698.9958
2006-07-11 15:45:00,18.9,18.9,18.84,18.84,71516.04212588782,6.6064,6.6064,6.5855,6.5855,71516.0421
2006-07-11 15:50:00,18.83,18.94,18.81,18.91,206955.66985060004,6.582,6.6204,6.575,6.6099,206955.6699
2006-07-11 15:55:00,18.91,18.92,18.86,18.87,111805.0453098212,6.6099,6.6134,6.5925,6.596,111805.0453
2006-07-12 09:30:00,18.9,18.9,18.76,18.78,61474.40607396522,6.6064,6.6064,6.5575,6.5645,61474.4061
2006-07-12 09:35:00,18.79,18.92,18.77,18.84,30247.36713201077,6.568,6.6134,6.561,6.5855,30247.3671
2006-07-12 09:40:00,18.83,18.88,18.79,18.84,24246.8772961058,6.582,6.5994,6.568,6.5855,24246.8773
2006-07-12 09:45:00,18.84,18.87,18.82,18.87,38207.20058780308,6.5855,6.596,6.5785,6.596,38207.2006
2006-07-12 09:50:00,18.87,18.88,18.82,18.86,16899.338721528286,6.596,6.5994,6.5785,6.5925,16899.3387
2006-07-12 09:55:00,18.85,18.85,18.78,18.81,59025.226549106046,6.589,6.589,6.5645,6.575,59025.2265
2006-07-12 10:00:00,18.82,18.83,18.73,18.8,55228.99828557433,6.5785,6.582,6.547,6.5715,55228.9983
2006-07-12 10:05:00,18.79,18.8,18.73,18.77,40656.38011266226,6.568,6.5715,6.547,6.561,40656.3801
2006-07-12 10:10:00,18.77,18.77,18.72,18.72,27430.810678422728,6.561,6.561,6.5435,6.5435,27430.8107
2006-07-12 10:15:00,18.72,18.72,18.66,18.66,41513.592946362965,6.5435,6.5435,6.5225,6.5225,41513.5929
2006-07-12 10:20:00,18.66,18.68,18.63,18.66,36982.6108253735,6.5225,6.5295,6.5121,6.5225,36982.6108
2006-07-12 10:25:00,18.67,18.74,18.65,18.74,68699.48567229978,6.526,6.5505,6.5191,6.5505,68699.4857
2006-07-12 10:30:00,18.75,18.87,18.75,18.81,115968.6505020818,6.554,6.596,6.554,6.575,115968.6505
2006-07-12 10:35:00,18.81,18.83,18.77,18.78,100293.90154298308,6.575,6.582,6.561,6.5645,100293.9015
2006-07-12 10:40:00,18.77,18.79,18.76,18.77,70903.74724467302,6.561,6.568,6.5575,6.561,70903.7472
2006-07-12 10:45:00,18.78,18.79,18.75,18.77,61229.4881214793,6.5645,6.568,6.554,6.561,61229.4881
2006-07-12 10:50:00,18.77,18.77,18.71,18.71,32329.16972814107,6.561,6.561,6.54,6.54,32329.1697
2006-07-12 10:55:00,18.71,18.76,18.7,18.74,36492.77492040167,6.54,6.5575,6.5365,6.5505,36492.7749
2006-07-12 11:00:00,18.73,18.74,18.72,18.73,21062.94391378888,6.547,6.5505,6.5435,6.547,21062.9439
2006-07-12 11:05:00,18.73,18.77,18.73,18.77,40044.08523144746,6.547,6.561,6.547,6.561,40044.0852
2006-07-12 11:10:00,18.77,18.78,18.76,18.76,30247.36713201077,6.561,6.5645,6.5575,6.5575,30247.3671
2006-07-12 11:15:00,18.77,18.78,18.74,18.77,24001.959343619885,6.561,6.5645,6.5505,6.561,24001.9593
2006-07-12 11:20:00,18.78,18.78,18.74,18.76,31839.33382316924,6.5645,6.5645,6.5505,6.5575,31839.3338
2006-07-12 11:25:00,18.74,18.76,18.74,18.75,23389.664462405093,6.5505,6.5575,6.5505,6.554,23389.6645
2006-07-12 11:30:00,18.74,18.75,18.74,18.75,13592.946362968403,6.5505,6.554,6.5505,6.554,13592.9464
2006-07-12 11:35:00,18.75,18.77,18.75,18.77,22899.82855743326,6.554,6.561,6.554,6.561,22899.8286
2006-07-12 11:40:00,18.77,18.81,18.77,18.81,81557.67817781043,6.561,6.575,6.561,6.575,81557.6782
2006-07-12 11:45:00,18.81,18.82,18.8,18.81,27798.1876071516,6.575,6.5785,6.5715,6.575,27798.1876
2006-07-12 11:50:00,18.81,18.85,18.81,18.84,73230.46779328924,6.575,6.589,6.575,6.5855,73230.4678
2006-07-12 11:55:00,18.84,18.84,18.81,18.82,21797.697771246632,6.5855,6.5855,6.575,6.5785,21797.6978
2006-07-12 12:00:00,18.82,18.85,18.8,18.8,20083.27210384521,6.5785,6.589,6.5715,6.5715,20083.2721
2006-07-12 12:05:00,18.8,18.81,18.77,18.77,21797.697771246632,6.5715,6.575,6.561,6.561,21797.6978
2006-07-12 12:10:00,18.77,18.78,18.74,18.75,11143.766838109234,6.561,6.5645,6.5505,6.554,11143.7668
2006-07-12 12:15:00,18.74,18.75,18.71,18.71,14939.995101640949,6.5505,6.554,6.54,6.54,14939.9951
2006-07-12 12:20:00,18.7,18.7,18.67,18.69,19593.436198873376,6.5365,6.5365,6.526,6.533,19593.4362
2006-07-12 12:25:00,18.68,18.73,18.68,18.7,22777.36958119029,6.5295,6.547,6.5295,6.5365,22777.3696
2006-07-12 12:30:00,18.69,18.75,18.69,18.75,14082.78226794024,6.533,6.554,6.533,6.554,14082.7823
2006-07-12 12:35:00,18.74,18.75,18.71,18.71,8939.505265735977,6.5505,6.554,6.54,6.54,8939.5053
2006-07-12 12:40:00,18.7,18.72,18.7,18.7,10531.47195689444,6.5365,6.5435,6.5365,6.5365,10531.472
2006-07-12 12:45:00,18.7,18.7,18.67,18.69,38819.49546901788,6.5365,6.5365,6.526,6.533,38819.4955
2006-07-12 12:50:00,18.69,18.73,18.69,18.73,14082.78226794024,6.533,6.547,6.533,6.547,14082.7823
2006-07-12 12:55:00,18.71,18.72,18.7,18.72,2081.802596130296,6.54,6.5435,6.5365,6.5435,2081.8026
2006-07-12 13:00:00,18.72,18.72,18.67,18.68,19838.354151359294,6.5435,6.5435,6.526,6.5295,19838.3542
2006-07-12 13:05:00,18.67,18.68,18.63,18.65,25349.008082292432,6.526,6.5295,6.5121,6.5191,25349.0081
2006-07-12 13:10:00,18.64,18.68,18.64,18.67,21185.40289003184,6.5156,6.5295,6.5156,6.526,21185.4029
2006-07-12 13:15:00,18.68,18.7,18.66,18.7,37105.06980161645,6.5295,6.5365,6.5225,6.5365,37105.0698
2006-07-12 13:20:00,18.68,18.7,18.67,18.68,15674.7489590987,6.5295,6.5365,6.526,6.5295,15674.749
2006-07-12 13:25:00,18.68,18.71,18.68,18.7,20940.48493754592,6.5295,6.54,6.5295,6.5365,20940.4849
2006-07-12 13:30:00,18.69,18.74,18.69,18.74,38084.74161156012,6.533,6.5505,6.533,6.5505,38084.7416
2006-07-12 13:35:00,18.73,18.73,18.7,18.72,31471.95689444036,6.547,6.547,6.5365,6.5435,31471.9569
2006-07-12 13:40:00,18.7,18.72,18.7,18.72,11511.143766838108,6.5365,6.5435,6.5365,6.5435,11511.1438
2006-07-12 13:45:00,18.71,18.71,18.68,18.68,26940.974773450893,6.54,6.54,6.5295,6.5295,26940.9748
2006-07-12 13:50:00,18.68,18.69,18.67,18.67,21062.94391378888,6.5295,6.533,6.526,6.526,21062.9439
2006-07-12 13:55:00,18.67,18.72,18.67,18.72,17021.797697771246,6.526,6.5435,6.526,6.5435,17021.7977
2006-07-12 14:00:00,18.71,18.72,18.68,18.72,35268.185157972075,6.54,6.5435,6.5295,6.5435,35268.1852
2006-07-12 14:05:00,18.72,18.72,18.71,18.72,18246.38746020084,6.5435,6.5435,6.54,6.5435,18246.3875
2006-07-12 14:10:00,18.72,18.73,18.72,18.73,20083.27210384521,6.5435,6.547,6.5435,6.547,20083.2721
2006-07-12 14:15:00,18.72,18.77,18.72,18.76,18736.223365172667,6.5435,6.561,6.5435,6.5575,18736.2234
2006-07-12 14:20:00,18.75,18.77,18.74,18.75,27675.728630908645,6.554,6.561,6.5505,6.554,27675.7286
2006-07-12 14:25:00,18.76,18.83,18.75,18.83,81680.13715405339,6.5575,6.582,6.554,6.582,81680.1372
2006-07-12 14:30:00,18.82,18.9,18.82,18.84,104702.4246877296,6.5785,6.6064,6.5785,6.5855,104702.4247
2006-07-12 14:35:00,18.84,18.86,18.83,18.86,36982.6108253735,6.5855,6.5925,6.582,6.5925,36982.6108
2006-07-12 14:40:00,18.86,18.87,18.86,18.86,57923.095762919416,6.5925,6.596,6.5925,6.5925,57923.0958
2006-07-12 14:45:00,18.86,18.86,18.81,18.81,18001.469507714915,6.5925,6.5925,6.575,6.575,18001.4695
2006-07-12 14:50:00,18.81,18.81,18.76,18.77,63678.66764633847,6.575,6.575,6.5575,6.561,63678.6676
2006-07-12 14:55:00,18.78,18.78,18.74,18.78,57800.636786676456,6.5645,6.5645,6.5505,6.5645,57800.6368
2006-07-12 15:00:00,18.78,18.82,18.78,18.82,95028.16556453588,6.5645,6.5785,6.5645,6.5785,95028.1656
2006-07-12 15:05:00,18.81,18.84,18.81,18.82,36737.69287288758,6.575,6.5855,6.575,6.5785,36737.6929
2006-07-12 15:10:00,18.82,18.83,18.78,18.81,65515.55228998285,6.5785,6.582,6.5645,6.575,65515.5523
2006-07-12 15:15:00,18.81,18.81,18.8,18.81,149767.32794513836,6.575,6.575,6.5715,6.575,149767.3279
2006-07-12 15:20:00,18.81,18.81,18.79,18.8,22165.074699975507,6.575,6.575,6.568,6.5715,22165.0747
2006-07-12 15:25:00,18.8,18.82,18.78,18.78,58412.93166789125,6.5715,6.5785,6.5645,6.5645,58412.9317
2006-07-12 15:30:00,18.79,18.8,18.78,18.78,191648.29782023025,6.568,6.5715,6.5645,6.5645,191648.2978
2006-07-12 15:35:00,18.78,18.81,18.78,18.79,27063.43374969385,6.5645,6.575,6.5645,6.568,27063.4337
2006-07-12 15:40:00,18.79,18.8,18.78,18.78,93313.73989713444,6.568,6.5715,6.5645,6.5645,93313.7399
2006-07-12 15:45:00,18.79,18.81,18.78,18.8,85721.28337007102,6.568,6.575,6.5645,6.5715,85721.2834
2006-07-12 15:50:00,18.8,18.83,18.8,18.81,82782.26794024001,6.5715,6.582,6.5715,6.575,82782.2679
2006-07-12 15:55:00,18.81,18.81,18.8,18.81,49595.88537839824,6.575,6.575,6.5715,6.575,49595.8854
2006-07-13 09:30:00,18.78,18.78,18.71,18.74,40656.38011266226,6.5645,6.5645,6.54,6.5505,40656.3801
2006-07-13 09:35:00,18.74,18.76,18.68,18.69,91966.69115846192,6.5505,6.5575,6.5295,6.533,91966.6912
2006-07-13 09:40:00,18.7,18.7,18.64,18.64,100783.73744795492,6.5365,6.5365,6.5156,6.5156,100783.7374
2006-07-13 09:45:00,18.67,18.7,18.64,18.68,104579.96571148664,6.526,6.5365,6.5156,6.5295,104579.9657
2006-07-13 09:50:00,18.7,18.7,18.62,18.67,237447.9549350968,6.5365,6.5365,6.5086,6.526,237447.9549
2006-07-13 09:55:00,18.67,18.72,18.65,18.69,76047.02424687729,6.526,6.5435,6.5191,6.533,76047.0242
2006-07-13 10:00:00,18.69,18.72,18.64,18.66,78863.58070046533,6.533,6.5435,6.5156,6.5225,78863.5807
2006-07-13 10:05:00,18.68,18.8,18.66,18.78,96130.2963507225,6.5295,6.5715,6.5225,6.5645,96130.2964
2006-07-13 10:10:00,18.78,18.8,18.72,18.76,51555.22899828557,6.5645,6.5715,6.5435,6.5575,51555.229
2006-07-13 10:15:00,18.76,18.81,18.72,18.8,83394.5628214548,6.5575,6.575,6.5435,6.5715,83394.5628
2006-07-13 10:20:00,18.8,18.8,18.71,18.72,54861.621356845455,6.5715,6.5715,6.54,6.5435,54861.6214
2006-07-13 10:25:00,18.71,18.78,18.7,18.77,40289.00318393338,6.54,6.5645,6.5365,6.561,40289.0032
2006-07-13 10:30:00,18.78,18.86,18.76,18.86,115111.43766838108,6.5645,6.5925,6.5575,6.5925,115111.4377
2006-07-13 10:35:00,18.86,18.86,18.8,18.81,80822.92432035267,6.5925,6.5925,6.5715,6.575,80822.9243
2006-07-13 10:40:00,18.81,18.85,18.77,18.78,77394.07298554984,6.575,6.589,6.561,6.5645,77394.073
2006-07-13 10:45:00,18.78,18.78,18.75,18.75,30247.36713201077,6.5645,6.5645,6.554,6.554,30247.3671
2006-07-13 10:50:00,18.76,18.8,18.71,18.72,44697.52632867989,6.5575,6.5715,6.54,6.5435,44697.5263
2006-07-13 10:55:00,18.72,18.74,18.69,18.71,41758.51089884888,6.5435,6.5505,6.533,6.54,41758.5109
2006-07-13 11:00:00,18.71,18.72,18.69,18.71,27798.1876071516,6.54,6.5435,6.533,6.54,27798.1876
2006-07-13 11:05:00,18.71,18.72,18.66,18.67,33308.84153808474,6.54,6.5435,6.5225,6.526,33308.8415
2006-07-13 11:10:00,18.66,18.68,18.62,18.66,39921.6262552045,6.5225,6.5295,6.5086,6.5225,39921.6263
2006-07-13 11:15:00,18.66,18.7,18.66,18.68,62331.61890766593,6.5225,6.5365,6.5225,6.5295,62331.6189
2006-07-13 11:20:00,18.68,18.71,18.65,18.71,32206.71075189811,6.5295,6.54,6.5191,6.54,32206.7108
2006-07-13 11:25:00,18.71,18.71,18.67,18.68,21920.15674748959,6.54,6.54,6.526,6.5295,21920.1567
2006-07-13 11:30:00,18.66,18.67,18.63,18.65,21307.8618662748,6.5225,6.526,6.5121,6.5191,21307.8619
2006-07-13 11:35:00,18.64,18.64,18.59,18.6,42370.80578006368,6.5156,6.5156,6.4981,6.5016,42370.8058
2006-07-13 11:40:00,18.6,18.62,18.59,18.59,38084.74161156012,6.5016,6.5086,6.4981,6.4981,38084.7416
2006-07-13 11:45:00,18.6,18.61,18.59,18.59,49840.80333088415,6.5016,6.5051,6.4981,6.4981,49840.8033
2006-07-13 11:50:00,18.59,18.63,18.59,18.62,47759.000734753856,6.4981,6.5121,6.4981,6.5086,47759.0007
2006-07-13 11:55:00,18.62,18.63,18.6,18.62,352192.0156747489,6.5086,6.5121,6.5016,6.5086,352192.0157
2006-07-13 12:00:00,18.61,18.67,18.61,18.63,89639.9706098457,6.5051,6.526,6.5051,6.5121,89639.9706
2006-07-13 12:05:00,18.64,18.64,18.61,18.63,36247.856967915744,6.5156,6.5156,6.5051,6.5121,36247.857
2006-07-13 12:10:00,18.63,18.7,18.63,18.69,45187.36223365172,6.5121,6.5365,6.5121,6.533,45187.3622
2006-07-13 12:15:00,18.68,18.69,18.66,18.66,30124.90815576781,6.5295,6.533,6.5225,6.5225,30124.9082
2006-07-13 12:20:00,18.65,18.67,18.62,18.63,15062.454077883907,6.5191,6.526,6.5086,6.5121,15062.4541
2006-07-13 12:25:00,18.63,18.64,18.61,18.62,19103.60029390154,6.5121,6.5156,6.5051,6.5086,19103.6003
2006-07-13 12:30:00,18.62,18.65,18.62,18.64,24369.336272348763,6.5086,6.5191,6.5086,6.5156,24369.3363
2006-07-13 12:35:00,18.65,18.65,18.64,18.65,1959.3436198873376,6.5191,6.5191,6.5156,6.5191,1959.3436
2006-07-13 12:40:00,18.65,18.68,18.63,18.67,142297.3303943179,6.5191,6.5295,6.5121,6.526,142297.3304
2006-07-13 12:45:00,18.67,18.7,18.66,18.69,59759.9804065638,6.526,6.5365,6.5225,6.533,59759.9804
2006-07-13 12:50:00,18.69,18.69,18.67,18.67,43350.477590007344,6.533,6.533,6.526,6.526,43350.4776
2006-07-13 12:55:00,18.67,18.68,18.66,18.68,9184.423218221897,6.526,6.5295,6.5225,6.5295,9184.4232
2006-07-13 13:00:00,18.68,18.68,18.67,18.68,23634.58241489101,6.5295,6.5295,6.526,6.5295,23634.5824
2006-07-13 13:05:00,18.67,18.68,18.64,18.64,46167.03404359539,6.526,6.5295,6.5156,6.5156,46167.034
2006-07-13 13:10:00,18.63,18.66,18.62,18.66,59392.60347783492,6.5121,6.5225,6.5086,6.5225,59392.6035
2006-07-13 13:15:00,18.64,18.68,18.64,18.65,39676.70830271859,6.5156,6.5295,6.5156,6.5191,39676.7083
2006-07-13 13:20:00,18.65,18.67,18.64,18.66,18858.682341415624,6.5191,6.526,6.5156,6.5225,18858.6823
2006-07-13 13:25:00,18.64,18.67,18.64,18.66,19960.81312760225,6.5156,6.526,6.5156,6.5225,19960.8131
2006-07-13 13:30:00,18.66,18.67,18.61,18.63,55473.91623806024,6.5225,6.526,6.5051,6.5121,55473.9162
2006-07-13 13:35:00,18.63,18.63,18.57,18.58,17634.092578986038,6.5121,6.5121,6.4911,6.4946,17634.0926
2006-07-13 13:40:00,18.57,18.62,18.55,18.6,76047.02424687729,6.4911,6.5086,6.4841,6.5016,76047.0242
2006-07-13 13:45:00,18.59,18.61,18.57,18.59,17756.551555228998,6.4981,6.5051,6.4911,6.4981,17756.5516
2006-07-13 13:50:00,18.58,18.58,18.55,18.56,21185.40289003184,6.4946,6.4946,6.4841,6.4876,21185.4029
2006-07-13 13:55:00,18.56,18.59,18.55,18.59,59392.60347783492,6.4876,6.4981,6.4841,6.4981,59392.6035
2006-07-13 14:00:00,18.59,18.61,18.58,18.61,29757.53122703894,6.4981,6.5051,6.4946,6.5051,29757.5312
2006-07-13 14:05:00,18.61,18.62,18.6,18.61,41146.21601763409,6.5051,6.5086,6.5016,6.5051,41146.216
2006-07-13 14:10:00,18.62,18.63,18.61,18.63,82047.51408278226,6.5086,6.5121,6.5051,6.5121,82047.5141
2006-07-13 14:15:00,18.63,18.66,18.63,18.65,39309.33137398971,6.5121,6.5225,6.5121,6.5191,39309.3314
2006-07-13 14:20:00,18.64,18.68,18.62,18.68,38819.49546901788,6.5156,6.5295,6.5086,6.5295,38819.4955
2006-07-13 14:25:00,18.68,18.68,18.63,18.64,28532.94146460936,6.5295,6.5295,6.5121,6.5156,28532.9415
2006-07-13 14:30:00,18.64,18.64,18.58,18.59,33553.75949057066,6.5156,6.5156,6.4946,6.4981,33553.7595
2006-07-13 14:35:00,18.59,18.59,18.52,18.53,96497.67327945138,6.4981,6.4981,6.4736,6.4771,96497.6733
2006-07-13 14:40:00,18.54,18.55,18.53,18.54,72128.33700710261,6.4806,6.4841,6.4771,6.4806,72128.337
2006-07-13 14:45:00,18.54,18.54,18.5,18.5,84374.23463139847,6.4806,6.4806,6.4666,6.4666,84374.2346
2006-07-13 14:50:00,18.5,18.5,18.46,18.47,49350.96742591231,6.4666,6.4666,6.4526,6.4561,49350.9674
2006-07-13 14:55:00,18.46,18.48,18.46,18.48,69311.78055351457,6.4526,6.4596,6.4526,6.4596,69311.7806
2006-07-13 15:00:00,18.48,18.5,18.46,18.46,134459.95591476854,6.4596,6.4666,6.4526,6.4526,134459.9559
2006-07-13 15:05:00,18.46,18.5,18.46,18.5,53759.490570658825,6.4526,6.4666,6.4526,6.4666,53759.4906
2006-07-13 15:10:00,18.5,18.53,18.5,18.53,52779.81876071516,6.4666,6.4771,6.4666,6.4771,52779.8188
2006-07-13 15:15:00,18.53,18.59,18.52,18.55,121234.386480529,6.4771,6.4981,6.4736,6.4841,121234.3865
2006-07-13 15:20:00,18.54,18.58,18.49,18.49,106049.47342640215,6.4806,6.4946,6.4631,6.4631,106049.4734
2006-07-13 15:25:00,18.49,18.51,18.49,18.5,59882.43938280676,6.4631,6.4701,6.4631,6.4666,59882.4394
2006-07-13 15:30:00,18.5,18.54,18.49,18.54,105192.26059270144,6.4666,6.4806,6.4631,6.4806,105192.2606
2006-07-13 15:35:00,18.54,18.54,18.45,18.46,208547.6365417585,6.4806,6.4806,6.4491,6.4526,208547.6365
2006-07-13 15:40:00,18.46,18.52,18.44,18.5,92578.9860396767,6.4526,6.4736,6.4456,6.4666,92578.986
2006-07-13 15:45:00,18.51,18.58,18.5,18.58,107396.5221650747,6.4701,6.4946,6.4666,6.4946,107396.5222
2006-07-13 15:50:00,18.58,18.63,18.58,18.62,176708.30271858926,6.4946,6.5121,6.4946,6.5086,176708.3027
2006-07-13 15:55:00,18.61,18.63,18.57,18.6,207323.0467793289,6.5051,6.5121,6.4911,6.5016,207323.0468
2006-07-14 09:30:00,18.7,18.7,18.58,18.62,76414.40117560617,6.5365,6.5365,6.4946,6.5086,76414.4012
2006-07-14 09:35:00,18.58,18.68,18.56,18.56,30859.662013225567,6.4946,6.5295,6.4876,6.4876,30859.662
2006-07-14 09:40:00,18.57,18.68,18.5,18.68,84129.31667891255,6.4911,6.5295,6.4666,6.5295,84129.3167
2006-07-14 09:45:00,18.68,18.7,18.64,18.66,31471.95689444036,6.5295,6.5365,6.5156,6.5225,31471.9569
2006-07-14 09:50:00,18.68,18.68,18.61,18.61,19226.0592701445,6.5295,6.5295,6.5051,6.5051,19226.0593
2006-07-14 09:55:00,18.61,18.67,18.59,18.66,37717.36468283125,6.5051,6.526,6.4981,6.5225,37717.3647
2006-07-14 10:00:00,18.66,18.7,18.63,18.67,26818.51579720793,6.5225,6.5365,6.5121,6.526,26818.5158
2006-07-14 10:05:00,18.68,18.68,18.62,18.65,36737.69287288758,6.5295,6.5295,6.5086,6.5191,36737.6929
2006-07-14 10:10:00,18.64,18.72,18.64,18.69,37594.90570658829,6.5156,6.5435,6.5156,6.533,37594.9057
2006-07-14 10:15:00,18.69,18.72,18.66,18.68,19103.60029390154,6.533,6.5435,6.5225,6.5295,19103.6003
2006-07-14 10:20:00,18.67,18.69,18.67,18.69,42983.10066127847,6.526,6.533,6.526,6.533,42983.1007
2006-07-14 10:25:00,18.69,18.7,18.67,18.7,109355.86578496204,6.533,6.5365,6.526,6.5365,109355.8658
2006-07-14 10:30:00,18.69,18.77,18.68,18.77,96865.05020818026,6.533,6.561,6.5295,6.561,96865.0502
2006-07-14 10:35:00,18.77,18.78,18.73,18.73,60004.89835904972,6.561,6.5645,6.547,6.547,60004.8984
2006-07-14 10:40:00,18.72,18.77,18.72,18.77,27920.64658339456,6.5435,6.561,6.5435,6.561,27920.6466
2006-07-14 10:45:00,18.77,18.78,18.77,18.77,21920.15674748959,6.561,6.5645,6.561,6.561,21920.1567
2006-07-14 10:50:00,18.77,18.77,18.75,18.75,39921.6262552045,6.561,6.561,6.554,6.554,39921.6263
2006-07-14 10:55:00,18.75,18.76,18.68,18.69,78128.82684300758,6.554,6.5575,6.5295,6.533,78128.8268
2006-07-14 11:00:00,18.69,18.69,18.64,18.64,51922.60592701445,6.533,6.533,6.5156,6.5156,51922.6059
2006-07-14 11:05:00,18.64,18.65,18.61,18.63,76659.31912809209,6.5156,6.5191,6.5051,6.5121,76659.3191
2006-07-14 11:10:00,18.62,18.62,18.59,18.59,26940.974773450893,6.5086,6.5086,6.4981,6.4981,26940.9748
2006-07-14 11:15:00,18.59,18.61,18.59,18.6,37349.98775410237,6.4981,6.5051,6.4981,6.5016,37349.9878
2006-07-14 11:20:00,18.6,18.65,18.59,18.65,36615.23389664462,6.5016,6.5191,6.4981,6.5191,36615.2339
2006-07-14 11:25:00,18.64,18.65,18.63,18.63,75802.10629439137,6.5156,6.5191,6.5121,6.5121,75802.1063
2006-07-14 11:30:00,18.63,18.63,18.59,18.6,38207.20058780308,6.5121,6.5121,6.4981,6.5016,38207.2006
2006-07-14 11:35:00,18.59,18.6,18.58,18.59,94538.32965956404,6.4981,6.5016,6.4946,6.4981,94538.3297
2006-07-14 11:40:00,18.59,18.63,18.58,18.62,82169.97305902521,6.4981,6.5121,6.4946,6.5086,82169.9731
2006-07-14 11:45:00,18.63,18.64,18.58,18.59,33431.3005143277,6.5121,6.5156,6.4946,6.4981,33431.3005
2006-07-14 11:50:00,18.59,18.63,18.58,18.62,57555.71883419054,6.4981,6.5121,6.4946,6.5086,57555.7188
2006-07-14 11:55:00,18.63,18.66,18.61,18.66,25716.385011021302,6.5121,6.5225,6.5051,6.5225,25716.385
2006-07-14 12:00:00,18.66,18.68,18.65,18.67,43962.77247122214,6.5225,6.5295,6.5191,6.526,43962.7725
2006-07-14 12:05:00,18.66,18.7,18.66,18.69,42003.4288513348,6.5225,6.5365,6.5225,6.533,42003.4289
2006-07-14 12:10:00,18.69,18.7,18.63,18.66,18368.84643644379,6.533,6.5365,6.5121,6.5225,18368.8464
2006-07-14 12:15:00,18.66,18.68,18.66,18.68,34533.43130051433,6.5225,6.5295,6.5225,6.5295,34533.4313
2006-07-14 12:20:00,18.68,18.72,18.68,18.7,35023.26720548616,6.5295,6.5435,6.5295,6.5365,35023.2672
2006-07-14 12:25:00,18.7,18.71,18.64,18.65,20818.025961302963,6.5365,6.54,6.5156,6.5191,20818.026
2006-07-14 12:30:00,18.66,18.7,18.65,18.69,42003.4288513348,6.5225,6.5365,6.5191,6.533,42003.4289
2006-07-14 12:35:00,18.68,18.7,18.66,18.7,26573.59784472201,6.5295,6.5365,6.5225,6.5365,26573.5978
2006-07-14 12:40:00,18.69,18.78,18.68,18.78,59270.14450159196,6.533,6.5645,6.5295,6.5645,59270.1445
2006-07-14 12:45:00,18.78,18.89,18.78,18.87,127847.17119764876,6.5645,6.6029,6.5645,6.596,127847.1712
2006-07-14 12:50:00,18.86,18.87,18.81,18.82,59392.60347783492,6.5925,6.596,6.575,6.5785,59392.6035
2006-07-14 12:55:00,18.82,18.82,18.81,18.81,26696.05682096497,6.5785,6.5785,6.575,6.575,26696.0568
2006-07-14 13:00:00,18.81,18.82,18.8,18.81,58902.767572863086,6.575,6.5785,6.5715,6.575,58902.7676
2006-07-14 13:05:00,18.82,18.83,18.81,18.81,56943.42395297575,6.5785,6.582,6.575,6.575,56943.424
2006-07-14 13:10:00,18.81,18.84,18.81,18.82,25838.843987264263,6.575,6.5855,6.575,6.5785,25838.844
2006-07-14 13:15:00,18.82,18.83,18.8,18.81,16287.043840313494,6.5785,6.582,6.5715,6.575,16287.0438
2006-07-14 13:20:00,18.81,18.84,18.79,18.82,72250.79598334557,6.575,6.5855,6.568,6.5785,72250.796
2006-07-14 13:25:00,18.83,18.84,18.81,18.84,66372.76512368357,6.582,6.5855,6.575,6.5855,66372.7651
2006-07-14 13:30:00,18.85,18.86,18.81,18.82,18736.223365172667,6.589,6.5925,6.575,6.5785,18736.2234
2006-07-14 13:35:00,18.83,18.86,18.82,18.86,23022.28753367621,6.582,6.5925,6.5785,6.5925,23022.2875
2006-07-14 13:40:00,18.85,18.86,18.81,18.84,27675.728630908645,6.589,6.5925,6.575,6.5855,27675.7286
2006-07-14 13:45:00,18.84,18.85,18.81,18.82,22165.074699975507,6.5855,6.589,6.575,6.5785,22165.0747
2006-07-14 13:50:00,18.8,18.84,18.8,18.82,14572.618172912073,6.5715,6.5855,6.5715,6.5785,14572.6182
2006-07-14 13:55:00,18.84,18.86,18.82,18.82,29145.236345824145,6.5855,6.5925,6.5785,6.5785,29145.2363
2006-07-14 14:00:00,18.81,18.83,18.8,18.81,14939.995101640949,6.575,6.582,6.5715,6.575,14939.9951
2006-07-14 14:05:00,18.81,18.82,18.79,18.81,22165.074699975507,6.575,6.5785,6.568,6.575,22165.0747
2006-07-14 14:10:00,18.81,18.82,18.79,18.81,22165.074699975507,6.575,6.5785,6.568,6.575,22165.0747
2006-07-14 14:15:00,18.81,18.86,18.8,18.84,33676.21846681362,6.575,6.5925,6.5715,6.5855,33676.2185
2006-07-14 14:20:00,18.84,18.88,18.82,18.88,73720.30369826108,6.5855,6.5994,6.5785,6.5994,73720.3037
2006-07-14 14:25:00,18.87,18.88,18.83,18.87,65882.92921871172,6.596,6.5994,6.582,6.596,65882.9292
2006-07-14 14:30:00,18.87,18.88,18.86,18.86,20450.649032574085,6.596,6.5994,6.5925,6.5925,20450.649
2006-07-14 14:35:00,18.86,18.87,18.86,18.86,23634.58241489101,6.5925,6.596,6.5925,6.5925,23634.5824
2006-07-14 14:40:00,18.86,18.87,18.85,18.86,90742.10139603232,6.5925,6.596,6.589,6.5925,90742.1014
2006-07-14 14:45:00,18.86,18.9,18.86,18.88,119152.58388439871,6.5925,6.6064,6.5925,6.5994,119152.5839
2006-07-14 14:50:00,18.88,18.89,18.86,18.87,87925.54494244428,6.5994,6.6029,6.5925,6.596,87925.5449
2006-07-14 14:55:00,18.86,18.87,18.81,18.81,71148.66519715895,6.5925,6.596,6.575,6.575,71148.6652
2006-07-14 15:00:00,18.81,18.85,18.8,18.81,125030.61474406072,6.575,6.589,6.5715,6.575,125030.6147
2006-07-14 15:05:00,18.81,18.87,18.8,18.85,132990.44819985304,6.575,6.596,6.5715,6.589,132990.4482
2006-07-14 15:10:00,18.86,18.88,18.82,18.88,63066.37276512368,6.5925,6.5994,6.5785,6.5994,63066.3728
2006-07-14 15:15:00,18.88,18.88,18.85,18.88,44330.14939995101,6.5994,6.5994,6.589,6.5994,44330.1494
2006-07-14 15:20:00,18.87,18.9,18.86,18.86,98212.0989468528,6.596,6.6064,6.5925,6.5925,98212.0989
2006-07-14 15:25:00,18.86,18.93,18.85,18.9,132623.07127112415,6.5925,6.6169,6.589,6.6064,132623.0713
2006-07-14 15:30:00,18.9,18.91,18.9,18.91,59392.60347783492,6.6064,6.6099,6.6064,6.6099,59392.6035
2006-07-14 15:35:00,18.91,18.93,18.88,18.93,66372.76512368357,6.6099,6.6169,6.5994,6.6169,66372.7651
2006-07-14 15:40:00,18.92,18.94,18.89,18.91,72863.09086456036,6.6134,6.6204,6.6029,6.6099,72863.0909
2006-07-14 15:45:00,18.91,18.94,18.9,18.94,78741.12172422238,6.6099,6.6204,6.6064,6.6204,78741.1217
2006-07-14 15:50:00,18.94,18.95,18.9,18.91,94048.4937545922,6.6204,6.6239,6.6064,6.6099,94048.4938
2006-07-14 15:55:00,18.9,18.94,18.9,18.94,123193.73010041636,6.6064,6.6204,6.6064,6.6204,123193.7301
2006-07-17 09:30:00,18.79,18.83,18.7,18.72,41513.592946362965,6.568,6.582,6.5365,6.5435,41513.5929
2006-07-17 09:35:00,18.76,18.78,18.73,18.77,18736.223365172667,6.5575,6.5645,6.547,6.561,18736.2234
2006-07-17 09:40:00,18.8,18.87,18.77,18.81,17389.17462650012,6.5715,6.596,6.561,6.575,17389.1746
2006-07-17 09:45:00,18.81,18.86,18.78,18.79,27553.269654665684,6.575,6.5925,6.5645,6.568,27553.2697
2006-07-17 09:50:00,18.79,18.81,18.73,18.74,23267.205486162133,6.568,6.575,6.547,6.5505,23267.2055
2006-07-17 09:55:00,18.75,18.77,18.72,18.72,26573.59784472201,6.554,6.561,6.5435,6.5435,26573.5978
2006-07-17 10:00:00,18.74,18.74,18.7,18.72,23389.664462405093,6.5505,6.5505,6.5365,6.5435,23389.6645
2006-07-17 10:05:00,18.72,18.74,18.7,18.73,32329.16972814107,6.5435,6.5505,6.5365,6.547,32329.1697
2006-07-17 10:10:00,18.73,18.73,18.7,18.72,25226.54910604947,6.547,6.547,6.5365,6.5435,25226.5491
2006-07-17 10:15:00,18.72,18.72,18.66,18.69,41268.67499387705,6.5435,6.5435,6.5225,6.533,41268.675
2006-07-17 10:20:00,18.69,18.69,18.63,18.64,41636.051922605926,6.533,6.533,6.5121,6.5156,41636.0519
2006-07-17 10:25:00,18.63,18.67,18.57,18.59,62576.53686015184,6.5121,6.526,6.4911,6.4981,62576.5369
2006-07-17 10:30:00,18.59,18.6,18.56,18.59,40656.38011266226,6.4981,6.5016,6.4876,6.4981,40656.3801
2006-07-17 10:35:00,18.6,18.61,18.57,18.58,37962.28263531717,6.5016,6.5051,6.4911,6.4946,37962.2826
2006-07-17 10:40:00,18.58,18.58,18.56,18.58,24124.418319862845,6.4946,6.4946,6.4876,6.4946,24124.4183
2006-07-17 10:45:00,18.58,18.59,18.56,18.58,26083.76193975018,6.4946,6.4981,6.4876,6.4946,26083.7619
2006-07-17 10:50:00,18.59,18.61,18.58,18.61,41880.96987509184,6.4981,6.5051,6.4946,6.5051,41880.9699
2006-07-17 10:55:00,18.61,18.66,18.61,18.63,27675.728630908645,6.5051,6.5225,6.5051,6.5121,27675.7286
2006-07-17 11:00:00,18.65,18.68,18.64,18.68,28777.85941709527,6.5191,6.5295,6.5156,6.5295,28777.8594
2006-07-17 11:05:00,18.68,18.69,18.63,18.67,78986.0396767083,6.5295,6.533,6.5121,6.526,78986.0397
2006-07-17 11:10:00,18.67,18.67,18.64,18.65,26573.59784472201,6.526,6.526,6.5156,6.5191,26573.5978
2006-07-17 11:15:00,18.65,18.67,18.63,18.66,28410.4824883664,6.5191,6.526,6.5121,6.5225,28410.4825
2006-07-17 11:20:00,18.66,18.66,18.62,18.62,30247.36713201077,6.5225,6.5225,6.5086,6.5086,30247.3671
2006-07-17 11:25:00,18.61,18.63,18.6,18.62,24614.25422483468,6.5051,6.5121,6.5016,6.5086,24614.2542
2006-07-17 11:30:00,18.61,18.63,18.58,18.59,38941.95444526083,6.5051,6.5121,6.4946,6.4981,38941.9544
2006-07-17 11:35:00,18.57,18.62,18.56,18.58,38819.49546901788,6.4911,6.5086,6.4876,6.4946,38819.4955
2006-07-17 11:40:00,18.58,18.59,18.56,18.58,44085.2314474651,6.4946,6.4981,6.4876,6.4946,44085.2314
2006-07-17 11:45:00,18.57,18.58,18.56,18.57,42003.4288513348,6.4911,6.4946,6.4876,6.4911,42003.4289
2006-07-17 11:50:00,18.57,18.59,18.54,18.54,34778.34925300024,6.4911,6.4981,6.4806,6.4806,34778.3493
2006-07-17 11:55:00,18.54,18.57,18.54,18.56,31104.579965711484,6.4806,6.4911,6.4806,6.4876,31104.58
2006-07-17 12:00:00,18.55,18.59,18.52,18.52,40656.38011266226,6.4841,6.4981,6.4736,6.4736,40656.3801
2006-07-17 12:05:00,18.52,18.55,18.52,18.54,22165.074699975507,6.4736,6.4841,6.4736,6.4806,22165.0747
2006-07-17 12:10:00,18.54,18.54,18.52,18.54,17266.715650257163,6.4806,6.4806,6.4736,6.4806,17266.7157
2006-07-17 12:15:00,18.53,18.57,18.53,18.56,14572.618172912073,6.4771,6.4911,6.4771,6.4876,14572.6182
2006-07-17 12:20:00,18.55,18.55,18.53,18.53,22042.61572373255,6.4841,6.4841,6.4771,6.4771,22042.6157
2006-07-17 12:25:00,18.52,18.54,18.52,18.54,24614.25422483468,6.4736,6.4806,6.4736,6.4806,24614.2542
2006-07-17 12:30:00,18.54,18.54,18.52,18.53,22654.91060494734,6.4806,6.4806,6.4736,6.4771,22654.9106
2006-07-17 12:35:00,18.53,18.53,18.47,18.5,78006.36786676463,6.4771,6.4771,6.4561,6.4666,78006.3679
2006-07-17 12:40:00,18.5,18.54,18.49,18.53,40289.00318393338,6.4666,6.4806,6.4631,6.4771,40289.0032
2006-07-17 12:45:00,18.52,18.55,18.52,18.54,28165.56453588048,6.4736,6.4841,6.4736,6.4806,28165.5645
2006-07-17 12:50:00,18.54,18.54,18.45,18.46,35635.56208670095,6.4806,6.4806,6.4491,6.4526,35635.5621
2006-07-17 12:55:00,18.46,18.46,18.4,18.41,46289.49301983835,6.4526,6.4526,6.4317,6.4352,46289.493
2006-07-17 13:00:00,18.4,18.4,18.37,18.37,44697.52632867989,6.4317,6.4317,6.4212,6.4212,44697.5263
2006-07-17 13:05:00,18.37,18.43,18.37,18.43,48983.59049718344,6.4212,6.4422,6.4212,6.4422,48983.5905
2006-07-17 13:10:00,18.43,18.5,18.42,18.5,90007.34753857457,6.4422,6.4666,6.4387,6.4666,90007.3475
2006-07-17 13:15:00,18.5,18.52,18.46,18.5,137521.4303208425,6.4666,6.4736,6.4526,6.4666,137521.4303
2006-07-17 13:20:00,18.48,18.5,18.44,18.45,49228.50844966936,6.4596,6.4666,6.4456,6.4491,49228.5084
2006-07-17 13:25:00,18.46,18.46,18.45,18.46,44697.52632867989,6.4526,6.4526,6.4491,6.4526,44697.5263
2006-07-17 13:30:00,18.45,18.46,18.37,18.37,46289.49301983835,6.4491,6.4526,6.4212,6.4212,46289.493
2006-07-17 13:35:00,18.37,18.39,18.37,18.39,66372.76512368357,6.4212,6.4282,6.4212,6.4282,66372.7651
2006-07-17 13:40:00,18.38,18.42,18.37,18.42,86088.66029879989,6.4247,6.4387,6.4212,6.4387,86088.6603
2006-07-17 13:45:00,18.42,18.42,18.36,18.36,27553.269654665684,6.4387,6.4387,6.4177,6.4177,27553.2697
2006-07-17 13:50:00,18.36,18.37,18.36,18.37,22899.82855743326,6.4177,6.4212,6.4177,6.4212,22899.8286
2006-07-17 13:55:00,18.37,18.41,18.37,18.39,46167.03404359539,6.4212,6.4352,6.4212,6.4282,46167.034
2006-07-17 14:00:00,18.39,18.39,18.37,18.38,28043.10555963752,6.4282,6.4282,6.4212,6.4247,28043.1056
2006-07-17 14:05:00,18.38,18.38,18.37,18.38,36737.69287288758,6.4247,6.4247,6.4212,6.4247,36737.6929
2006-07-17 14:10:00,18.37,18.38,18.35,18.35,26451.13886847905,6.4212,6.4247,6.4142,6.4142,26451.1389
2006-07-17 14:15:00,18.36,18.37,18.35,18.37,28532.94146460936,6.4177,6.4212,6.4142,6.4212,28532.9415
2006-07-17 14:20:00,18.37,18.37,18.33,18.34,52902.27773695812,6.4212,6.4212,6.4072,6.4107,52902.2777
2006-07-17 14:25:00,18.33,18.38,18.33,18.37,52167.52387950036,6.4072,6.4247,6.4072,6.4212,52167.5239
2006-07-17 14:30:00,18.36,18.39,18.34,18.34,29022.77736958119,6.4177,6.4282,6.4107,6.4107,29022.7774
2006-07-17 14:35:00,18.35,18.38,18.34,18.37,48861.13152094048,6.4142,6.4247,6.4107,6.4212,48861.1315
2006-07-17 14:40:00,18.35,18.37,18.35,18.35,38697.03649277492,6.4142,6.4212,6.4142,6.4142,38697.0365
2006-07-17 14:45:00,18.36,18.39,18.34,18.37,57310.80088170463,6.4177,6.4282,6.4107,6.4212,57310.8009
2006-07-17 14:50:00,18.37,18.38,18.33,18.34,57433.25985794758,6.4212,6.4247,6.4072,6.4107,57433.2599
2006-07-17 14:55:00,18.33,18.37,18.33,18.34,59759.9804065638,6.4072,6.4212,6.4072,6.4107,59759.9804
2006-07-17 15:00:00,18.34,18.37,18.33,18.36,147930.443301494,6.4107,6.4212,6.4072,6.4177,147930.4433
2006-07-17 15:05:00,18.35,18.37,18.33,18.35,175116.3360274308,6.4142,6.4212,6.4072,6.4142,175116.336
2006-07-17 15:10:00,18.35,18.35,18.31,18.32,131643.3994611805,6.4142,6.4142,6.4002,6.4037,131643.3995
2006-07-17 15:15:00,18.33,18.37,18.29,18.37,82047.51408278226,6.4072,6.4212,6.3932,6.4212,82047.5141
2006-07-17 15:20:00,18.37,18.38,18.33,18.33,52902.27773695812,6.4212,6.4247,6.4072,6.4072,52902.2777
2006-07-17 15:25:00,18.34,18.39,18.33,18.37,90252.26549106048,6.4107,6.4282,6.4072,6.4212,90252.2655
2006-07-17 15:30:00,18.37,18.39,18.37,18.37,66862.6010286554,6.4212,6.4282,6.4212,6.4212,66862.601
2006-07-17 15:35:00,18.37,18.4,18.37,18.39,73842.76267450403,6.4212,6.4317,6.4212,6.4282,73842.7627
2006-07-17 15:40:00,18.39,18.5,18.39,18.49,131031.1045799657,6.4282,6.4666,6.4282,6.4631,131031.1046
2006-07-17 15:45:00,18.49,18.55,18.49,18.54,86823.41415625764,6.4631,6.4841,6.4631,6.4806,86823.4142
2006-07-17 15:50:00,18.54,18.55,18.54,18.54,93926.03477834925,6.4806,6.4841,6.4806,6.4806,93926.0348
2006-07-17 15:55:00,18.54,18.54,18.48,18.48,115968.6505020818,6.4806,6.4806,6.4596,6.4596,115968.6505
2006-07-18 09:30:00,18.62,18.65,18.54,18.55,83272.10384521185,6.5086,6.5191,6.4806,6.4841,83272.1038
2006-07-18 09:35:00,18.54,18.59,18.48,18.58,109478.324761205,6.4806,6.4981,6.4596,6.4946,109478.3248
2006-07-18 09:40:00,18.59,18.63,18.58,18.62,63188.83174136664,6.4981,6.5121,6.4946,6.5086,63188.8317
2006-07-18 09:45:00,18.62,18.66,18.6,18.64,40533.921136419296,6.5086,6.5225,6.5016,6.5156,40533.9211
2006-07-18 09:50:00,18.65,18.66,18.59,18.6,61841.783002694094,6.5191,6.5225,6.4981,6.5016,61841.783
2006-07-18 09:55:00,18.62,18.67,18.6,18.63,28165.56453588048,6.5086,6.526,6.5016,6.5121,28165.5645
2006-07-18 10:00:00,18.64,18.64,18.62,18.63,34410.972324271366,6.5156,6.5156,6.5086,6.5121,34410.9723
2006-07-18 10:05:00,18.63,18.65,18.59,18.6,36247.856967915744,6.5121,6.5191,6.4981,6.5016,36247.857
2006-07-18 10:10:00,18.61,18.63,18.58,18.63,38084.74161156012,6.5051,6.5121,6.4946,6.5121,38084.7416
2006-07-18 10:15:00,18.63,18.68,18.61,18.62,42248.34680382072,6.5121,6.5295,6.5051,6.5086,42248.3468
2006-07-18 10:20:00,18.61,18.68,18.61,18.66,37472.446730345335,6.5051,6.5295,6.5051,6.5225,37472.4467
2006-07-18 10:25:00,18.66,18.68,18.65,18.66,29635.07225079598,6.5225,6.5295,6.5191,6.5225,29635.0723
2006-07-18 10:30:00,18.68,18.68,18.66,18.67,39309.33137398971,6.5295,6.5295,6.5225,6.526,39309.3314
2006-07-18 10:35:00,18.67,18.67,18.59,18.62,42860.64168503551,6.526,6.526,6.4981,6.5086,42860.6417
2006-07-18 10:40:00,18.6,18.65,18.6,18.65,58168.01371540534,6.5016,6.5191,6.5016,6.5191,58168.0137
2006-07-18 10:45:00,18.65,18.66,18.64,18.65,48248.83663972569,6.5191,6.5225,6.5156,6.5191,48248.8366
2006-07-18 10:50:00,18.65,18.66,18.59,18.6,56698.50600048983,6.5191,6.5225,6.4981,6.5016,56698.506
2006-07-18 10:55:00,18.6,18.6,18.58,18.59,36982.6108253735,6.5016,6.5016,6.4946,6.4981,36982.6108
2006-07-18 11:00:00,18.58,18.62,18.57,18.62,25226.54910604947,6.4946,6.5086,6.4911,6.5086,25226.5491
2006-07-18 11:05:00,18.62,18.62,18.59,18.6,44207.69042370805,6.5086,6.5086,6.4981,6.5016,44207.6904
2006-07-18 11:10:00,18.61,18.62,18.59,18.59,33186.38256184178,6.5051,6.5086,6.4981,6.4981,33186.3826
2006-07-18 11:15:00,18.6,18.6,18.59,18.59,19348.51824638746,6.5016,6.5016,6.4981,6.4981,19348.5182
2006-07-18 11:20:00,18.59,18.6,18.56,18.57,37594.90570658829,6.4981,6.5016,6.4876,6.4911,37594.9057
2006-07-18 11:25:00,18.57,18.59,18.56,18.58,81312.76022532451,6.4911,6.4981,6.4876,6.4946,81312.7602
2006-07-18 11:30:00,18.58,18.6,18.58,18.59,39676.70830271859,6.4946,6.5016,6.4946,6.4981,39676.7083
2006-07-18 11:35:00,18.59,18.62,18.59,18.62,33798.67744305657,6.4981,6.5086,6.4981,6.5086,33798.6774
2006-07-18 11:40:00,18.62,18.62,18.59,18.6,22409.992652461424,6.5086,6.5086,6.4981,6.5016,22409.9927
2006-07-18 11:45:00,18.61,18.62,18.59,18.6,17266.715650257163,6.5051,6.5086,6.4981,6.5016,17266.7157
2006-07-18 11:50:00,18.59,18.61,18.58,18.59,41758.51089884888,6.4981,6.5051,6.4946,6.4981,41758.5109
2006-07-18 11:55:00,18.58,18.59,18.56,18.59,105437.17854518736,6.4946,6.4981,6.4876,6.4981,105437.1785
2006-07-18 12:00:00,18.6,18.62,18.58,18.59,32084.25177565516,6.5016,6.5086,6.4946,6.4981,32084.2518
2006-07-18 12:05:00,18.59,18.59,18.56,18.58,69924.07543472936,6.4981,6.4981,6.4876,6.4946,69924.0754
2006-07-18 12:10:00,18.58,18.59,18.58,18.59,47636.541758510895,6.4946,6.4981,6.4946,6.4981,47636.5418
2006-07-18 12:15:00,18.58,18.59,18.58,18.59,26696.05682096497,6.4946,6.4981,6.4946,6.4981,26696.0568
2006-07-18 12:20:00,18.58,18.59,18.56,18.56,29879.990203281897,6.4946,6.4981,6.4876,6.4876,29879.9902
2006-07-18 12:25:00,18.57,18.59,18.56,18.58,79353.41660543717,6.4911,6.4981,6.4876,6.4946,79353.4166
2006-07-18 12:30:00,18.59,18.59,18.57,18.58,26940.974773450893,6.4981,6.4981,6.4911,6.4946,26940.9748
2006-07-18 12:35:00,18.57,18.59,18.56,18.58,27308.351702179767,6.4911,6.4981,6.4876,6.4946,27308.3517
2006-07-18 12:40:00,18.58,18.61,18.57,18.59,30002.449179524858,6.4946,6.5051,6.4911,6.4981,30002.4492
2006-07-18 12:45:00,18.59,18.59,18.57,18.57,25104.090129806515,6.4981,6.4981,6.4911,6.4911,25104.0901
2006-07-18 12:50:00,18.57,18.57,18.54,18.57,70658.82929218712,6.4911,6.4911,6.4806,6.4911,70658.8293
2006-07-18 12:55:00,18.56,18.56,18.55,18.55,23512.12343864805,6.4876,6.4876,6.4841,6.4841,23512.1234
2006-07-18 13:00:00,18.55,18.56,18.5,18.51,121356.84545677196,6.4841,6.4876,6.4666,6.4701,121356.8455
2006-07-18 13:05:00,18.5,18.53,18.5,18.52,43840.31349497918,6.4666,6.4771,6.4666,6.4736,43840.3135
2006-07-18 13:10:00,18.53,18.54,18.52,18.54,73965.221650747,6.4771,6.4806,6.4736,6.4806,73965.2217
2006-07-18 13:15:00,18.54,18.54,18.52,18.52,43962.77247122214,6.4806,6.4806,6.4736,6.4736,43962.7725
2006-07-18 13:20:00,18.52,18.53,18.5,18.53,101028.65540044084,6.4736,6.4771,6.4666,6.4771,101028.6554
2006-07-18 13:25:00,18.53,18.53,18.5,18.5,78618.66274797943,6.4771,6.4771,6.4666,6.4666,78618.6627
2006-07-18 13:30:00,18.5,18.51,18.49,18.49,84251.77565515552,6.4666,6.4701,6.4631,6.4631,84251.7757
2006-07-18 13:35:00,18.5,18.5,18.49,18.5,33186.38256184178,6.4666,6.4666,6.4631,6.4666,33186.3826
2006-07-18 13:40:00,18.5,18.5,18.49,18.5,44085.2314474651,6.4666,6.4666,6.4631,6.4666,44085.2314
2006-07-18 13:45:00,18.48,18.48,18.46,18.48,135439.62772471222,6.4596,6.4596,6.4526,6.4596,135439.6277
2006-07-18 13:50:00,18.47,18.51,18.47,18.51,106539.30933137398,6.4561,6.4701,6.4561,6.4701,106539.3093
2006-07-18 13:55:00,18.51,18.51,18.45,18.46,106294.39137888806,6.4701,6.4701,6.4491,6.4526,106294.3914
2006-07-18 14:00:00,18.46,18.51,18.45,18.5,111437.66838109231,6.4526,6.4701,6.4491,6.4666,111437.6684
2006-07-18 14:05:00,18.5,18.51,18.49,18.5,42370.80578006368,6.4666,6.4701,6.4631,6.4666,42370.8058
2006-07-18 14:10:00,18.5,18.54,18.48,18.49,123193.73010041636,6.4666,6.4806,6.4596,6.4631,123193.7301
2006-07-18 14:15:00,18.49,18.49,18.46,18.46,167768.7974528533,6.4631,6.4631,6.4526,6.4526,167768.7975
2006-07-18 14:20:00,18.47,18.5,18.46,18.5,89395.05265735977,6.4561,6.4666,6.4526,6.4666,89395.0527
2006-07-18 14:25:00,18.5,18.53,18.48,18.51,84741.61156012735,6.4666,6.4771,6.4596,6.4701,84741.6116
2006-07-18 14:30:00,18.51,18.53,18.5,18.52,110213.07861866274,6.4701,6.4771,6.4666,6.4736,110213.0786
2006-07-18 14:35:00,18.52,18.58,18.52,18.58,68577.02669605681,6.4736,6.4946,6.4736,6.4946,68577.0267
2006-07-18 14:40:00,18.59,18.6,18.55,18.55,33553.75949057066,6.4981,6.5016,6.4841,6.4841,33553.7595
2006-07-18 14:45:00,18.55,18.59,18.51,18.57,57678.1778104335,6.4841,6.4981,6.4701,6.4911,57678.1778
2006-07-18 14:50:00,18.57,18.58,18.54,18.56,21185.40289003184,6.4911,6.4946,6.4806,6.4876,21185.4029
2006-07-18 14:55:00,18.56,18.58,18.55,18.57,46901.78790105315,6.4876,6.4946,6.4841,6.4911,46901.7879
2006-07-18 15:00:00,18.57,18.59,18.57,18.58,80333.08841538084,6.4911,6.4981,6.4911,6.4946,80333.0884
2006-07-18 15:05:00,18.59,18.59,18.56,18.56,94660.788635807,6.4981,6.4981,6.4876,6.4876,94660.7886
2006-07-18 15:10:00,18.56,18.57,18.54,18.56,54984.08033308841,6.4876,6.4911,6.4806,6.4876,54984.0803
2006-07-18 15:15:00,18.56,18.59,18.56,18.59,76904.237080578,6.4876,6.4981,6.4876,6.4981,76904.2371
2006-07-18 15:20:00,18.59,18.59,18.58,18.59,47024.2468772961,6.4981,6.4981,6.4946,6.4981,47024.2469
2006-07-18 15:25:00,18.59,18.6,18.58,18.59,36247.856967915744,6.4981,6.5016,6.4946,6.4981,36247.857
2006-07-18 15:30:00,18.6,18.62,18.59,18.61,79965.71148665197,6.5016,6.5086,6.4981,6.5051,79965.7115
2006-07-18 15:35:00,18.61,18.63,18.61,18.63,33431.3005143277,6.5051,6.5121,6.5051,6.5121,33431.3005
2006-07-18 15:40:00,18.63,18.68,18.63,18.68,88905.21675238795,6.5121,6.5295,6.5121,6.5295,88905.2168
2006-07-18 15:45:00,18.68,18.72,18.67,18.7,97477.34508939504,6.5295,6.5435,6.526,6.5365,97477.3451
2006-07-18 15:50:00,18.7,18.72,18.64,18.65,133112.907176096,6.5365,6.5435,6.5156,6.5191,133112.9072
2006-07-18 15:55:00,18.65,18.67,18.62,18.67,193730.1004163605,6.5191,6.526,6.5086,6.526,193730.1004
2006-07-19 09:30:00,18.78,18.78,18.67,18.71,71148.66519715895,6.5645,6.5645,6.526,6.54,71148.6652
2006-07-19 09:35:00,18.68,18.79,18.67,18.79,47146.70585353906,6.5295,6.568,6.526,6.568,47146.7059
2006-07-19 09:40:00,18.79,18.79,18.75,18.77,38207.20058780308,6.568,6.568,6.554,6.561,38207.2006
2006-07-19 09:45:00,18.77,18.81,18.72,18.77,41636.051922605926,6.561,6.575,6.5435,6.561,41636.0519
2006-07-19 09:50:00,18.74,18.77,18.63,18.68,38207.20058780308,6.5505,6.561,6.5121,6.5295,38207.2006
2006-07-19 09:55:00,18.68,18.68,18.57,18.6,50698.016164584864,6.5295,6.5295,6.4911,6.5016,50698.0162
2006-07-19 10:00:00,18.63,18.79,18.62,18.76,92946.36296840558,6.5121,6.568,6.5086,6.5575,92946.363
2006-07-19 10:05:00,18.76,18.86,18.75,18.84,72250.79598334557,6.5575,6.5925,6.554,6.5855,72250.796
2006-07-19 10:10:00,18.84,18.9,18.82,18.87,116825.8633357825,6.5855,6.6064,6.5785,6.596,116825.8633
2006-07-19 10:15:00,18.87,18.9,18.87,18.89,63433.74969385256,6.596,6.6064,6.596,6.6029,63433.7497
2006-07-19 10:20:00,18.89,18.89,18.8,18.81,64903.257408768055,6.6029,6.6029,6.5715,6.575,64903.2574
2006-07-19 10:25:00,18.81,18.82,18.76,18.78,38941.95444526083,6.575,6.5785,6.5575,6.5645,38941.9544
2006-07-19 10:30:00,18.77,18.77,18.68,18.7,75924.56527063434,6.561,6.561,6.5295,6.5365,75924.5653
2006-07-19 10:35:00,18.71,18.8,18.71,18.78,48738.672544697525,6.54,6.5715,6.54,6.5645,48738.6725
2006-07-19 10:40:00,18.78,18.81,18.78,18.79,39676.70830271859,6.5645,6.575,6.5645,6.568,39676.7083
2006-07-19 10:45:00,18.79,18.85,18.78,18.83,91354.39627724711,6.568,6.589,6.5645,6.582,91354.3963
2006-07-19 10:50:00,18.84,18.87,18.83,18.85,44330.14939995101,6.5855,6.596,6.582,6.589,44330.1494
2006-07-19 10:55:00,18.85,18.9,18.85,18.9,32329.16972814107,6.589,6.6064,6.589,6.6064,32329.1697
2006-07-19 11:00:00,18.89,18.9,18.86,18.88,29512.613274553023,6.6029,6.6064,6.5925,6.5994,29512.6133
2006-07-19 11:05:00,18.87,18.9,18.86,18.87,20695.56698506,6.596,6.6064,6.5925,6.596,20695.567
2006-07-19 11:10:00,18.87,18.87,18.86,18.87,27553.269654665684,6.596,6.596,6.5925,6.596,27553.2697
2006-07-19 11:15:00,18.87,18.9,18.86,18.88,27308.351702179767,6.596,6.6064,6.5925,6.5994,27308.3517
2006-07-19 11:20:00,18.89,18.89,18.86,18.86,14450.159196669114,6.6029,6.6029,6.5925,6.5925,14450.1592
2006-07-19 11:25:00,18.86,18.88,18.86,18.86,24124.418319862845,6.5925,6.5994,6.5925,6.5925,24124.4183
2006-07-19 11:30:00,18.87,18.87,18.78,18.8,86211.11927504286,6.596,6.596,6.5645,6.5715,86211.1193
2006-07-19 11:35:00,18.81,18.81,18.79,18.81,60739.65221650746,6.575,6.575,6.568,6.575,60739.6522
2006-07-19 11:40:00,18.8,18.81,18.8,18.81,21552.779818760715,6.5715,6.575,6.5715,6.575,21552.7798
2006-07-19 11:45:00,18.81,18.84,18.8,18.83,40044.08523144746,6.575,6.5855,6.5715,6.582,40044.0852
2006-07-19 11:50:00,18.82,18.84,18.82,18.83,28777.85941709527,6.5785,6.5855,6.5785,6.582,28777.8594
2006-07-19 11:55:00,18.83,18.84,18.82,18.83,15062.454077883907,6.582,6.5855,6.5785,6.582,15062.4541
2006-07-19 12:00:00,18.83,18.84,18.81,18.81,82169.97305902521,6.582,6.5855,6.575,6.575,82169.9731
2006-07-19 12:05:00,18.82,18.85,18.79,18.79,43595.39554249327,6.5785,6.589,6.568,6.568,43595.3955
2006-07-19 12:10:00,18.8,18.8,18.78,18.78,39186.87239774675,6.5715,6.5715,6.5645,6.5645,39186.8724
2006-07-19 12:15:00,18.78,18.79,18.77,18.79,34778.34925300024,6.5645,6.568,6.561,6.568,34778.3493
2006-07-19 12:20:00,18.8,18.81,18.8,18.8,80700.46534410972,6.5715,6.575,6.5715,6.5715,80700.4653
2006-07-19 12:25:00,18.8,18.8,18.76,18.8,30002.449179524858,6.5715,6.5715,6.5575,6.5715,30002.4492
2006-07-19 12:30:00,18.8,18.8,18.78,18.78,35880.48003918687,6.5715,6.5715,6.5645,6.5645,35880.48
2006-07-19 12:35:00,18.78,18.81,18.78,18.81,19960.81312760225,6.5645,6.575,6.5645,6.575,19960.8131
2006-07-19 12:40:00,18.81,18.81,18.79,18.8,31716.87484692628,6.575,6.575,6.568,6.5715,31716.8748
2006-07-19 12:45:00,18.8,18.8,18.78,18.79,7225.079598334557,6.5715,6.5715,6.5645,6.568,7225.0796
2006-07-19 12:50:00,18.79,18.79,18.74,18.75,14327.700220426155,6.568,6.568,6.5505,6.554,14327.7002
2006-07-19 12:55:00,18.75,18.77,18.72,18.77,26940.974773450893,6.554,6.561,6.5435,6.561,26940.9748
2006-07-19 13:00:00,18.78,18.78,18.76,18.77,9306.882194464852,6.5645,6.5645,6.5575,6.561,9306.8822
2006-07-19 13:05:00,18.76,18.78,18.74,18.77,20818.025961302963,6.5575,6.5645,6.5505,6.561,20818.026
2006-07-19 13:10:00,18.78,18.81,18.77,18.78,18858.682341415624,6.5645,6.575,6.561,6.5645,18858.6823
2006-07-19 13:15:00,18.77,18.79,18.77,18.79,209649.7673279452,6.561,6.568,6.561,6.568,209649.7673
2006-07-19 13:20:00,18.79,18.81,18.79,18.8,74455.05755571883,6.568,6.575,6.568,6.5715,74455.0576
2006-07-19 13:25:00,18.8,18.84,18.79,18.8,35268.185157972075,6.5715,6.5855,6.568,6.5715,35268.1852
2006-07-19 13:30:00,18.79,18.82,18.78,18.8,10041.636051922604,6.568,6.5785,6.5645,6.5715,10041.6361
2006-07-19 13:35:00,18.8,18.81,18.8,18.81,14082.78226794024,6.5715,6.575,6.5715,6.575,14082.7823
2006-07-19 13:40:00,18.81,18.85,18.79,18.81,83517.02179769776,6.575,6.589,6.568,6.575,83517.0218
2006-07-19 13:45:00,18.81,18.86,18.79,18.81,91966.69115846192,6.575,6.5925,6.568,6.575,91966.6912
2006-07-19 13:50:00,18.8,18.81,18.78,18.8,33186.38256184178,6.5715,6.575,6.5645,6.5715,33186.3826
2006-07-19 13:55:00,18.8,18.81,18.8,18.8,40411.462160176336,6.5715,6.575,6.5715,6.5715,40411.4622
2006-07-19 14:00:00,18.81,18.84,18.79,18.83,28043.10555963752,6.575,6.5855,6.568,6.582,28043.1056
2006-07-19 14:05:00,18.83,18.85,18.82,18.85,8939.505265735977,6.582,6.589,6.5785,6.589,8939.5053
2006-07-19 14:10:00,18.84,18.87,18.84,18.86,14695.077149155031,6.5855,6.596,6.5855,6.5925,14695.0771
2006-07-19 14:15:00,18.86,18.86,18.81,18.86,21675.238795003672,6.5925,6.5925,6.575,6.5925,21675.2388
2006-07-19 14:20:00,18.86,18.88,18.86,18.88,20940.48493754592,6.5925,6.5994,6.5925,6.5994,20940.4849
2006-07-19 14:25:00,18.87,18.91,18.87,18.9,62086.70095518001,6.596,6.6099,6.596,6.6064,62086.701
2006-07-19 14:30:00,18.9,18.92,18.9,18.9,15674.7489590987,6.6064,6.6134,6.6064,6.6064,15674.749
2006-07-19 14:35:00,18.91,18.93,18.9,18.93,12245.89762429586,6.6099,6.6169,6.6064,6.6169,12245.8976
2006-07-19 14:40:00,18.93,18.97,18.93,18.96,102620.6220915993,6.6169,6.6309,6.6169,6.6274,102620.6221
2006-07-19 14:45:00,18.97,18.98,18.95,18.95,46779.32892481019,6.6309,6.6344,6.6239,6.6239,46779.3289
2006-07-19 14:50:00,18.96,18.97,18.94,18.97,36125.397991672784,6.6274,6.6309,6.6204,6.6309,36125.398
2006-07-19 14:55:00,18.97,18.99,18.96,18.97,139725.69189321576,6.6309,6.6379,6.6274,6.6309,139725.6919
2006-07-19 15:00:00,18.97,19.02,18.95,19.02,155522.89982855742,6.6309,6.6484,6.6239,6.6484,155522.8998
2006-07-19 15:05:00,19.0,19.02,18.95,18.96,57678.1778104335,6.6414,6.6484,6.6239,6.6274,57678.1778
2006-07-19 15:10:00,18.95,18.96,18.95,18.95,37105.06980161645,6.6239,6.6274,6.6239,6.6239,37105.0698
2006-07-19 15:15:00,18.95,18.96,18.95,18.95,42738.18270879255,6.6239,6.6274,6.6239,6.6239,42738.1827
2006-07-19 15:20:00,18.95,18.98,18.95,18.96,91476.85525349008,6.6239,6.6344,6.6239,6.6274,91476.8553
2006-07-19 15:25:00,18.96,18.99,18.96,18.99,64658.33945628214,6.6274,6.6379,6.6274,6.6379,64658.3395
2006-07-19 15:30:00,18.99,19.01,18.96,18.97,134949.79181974038,6.6379,6.6449,6.6274,6.6309,134949.7918
2006-07-19 15:35:00,18.97,18.99,18.93,18.93,92946.36296840558,6.6309,6.6379,6.6169,6.6169,92946.363
2006-07-19 15:40:00,18.93,18.94,18.9,18.9,78496.20377173646,6.6169,6.6204,6.6064,6.6064,78496.2038
2006-07-19 15:45:00,18.9,18.91,18.88,18.88,75924.56527063434,6.6064,6.6099,6.5994,6.5994,75924.5653
2006-07-19 15:50:00,18.88,18.97,18.86,18.9,131643.3994611805,6.5994,6.6309,6.5925,6.6064,131643.3995
2006-07-19 15:55:00,18.9,18.93,18.89,18.92,68087.19079108498,6.6064,6.6169,6.6029,6.6134,68087.1908
2006-07-20 09:30:00,18.74,18.94,18.74,18.9,104579.96571148664,6.5505,6.6204,6.5505,6.6064,104579.9657
2006-07-20 09:35:00,18.92,18.92,18.84,18.9,52289.98285574332,6.6134,6.6134,6.5855,6.6064,52289.9829
2006-07-20 09:40:00,18.93,18.95,18.84,18.86,68332.1087435709,6.6169,6.6239,6.5855,6.5925,68332.1087
2006-07-20 09:45:00,18.86,18.87,18.83,18.84,51555.22899828557,6.5925,6.596,6.582,6.5855,51555.229
2006-07-20 09:50:00,18.84,18.86,18.83,18.83,28165.56453588048,6.5855,6.5925,6.582,6.582,28165.5645
2006-07-20 09:55:00,18.83,18.86,18.83,18.84,33921.13641929953,6.582,6.5925,6.582,6.5855,33921.1364
2006-07-20 10:00:00,18.85,18.85,18.79,18.8,34288.513348028406,6.589,6.589,6.568,6.5715,34288.5133
2006-07-20 10:05:00,18.8,18.84,18.77,18.77,53269.65466568699,6.5715,6.5855,6.561,6.561,53269.6547
2006-07-20 10:10:00,18.77,18.78,18.75,18.77,69434.23952975753,6.561,6.5645,6.554,6.561,69434.2395
2006-07-20 10:15:00,18.78,18.78,18.71,18.72,27308.351702179767,6.5645,6.5645,6.54,6.5435,27308.3517
2006-07-20 10:20:00,18.72,18.75,18.68,18.7,73352.9267695322,6.5435,6.554,6.5295,6.5365,73352.9268
2006-07-20 10:25:00,18.7,18.72,18.67,18.72,27675.728630908645,6.5365,6.5435,6.526,6.5435,27675.7286
2006-07-20 10:30:00,18.73,18.78,18.73,18.76,29879.990203281897,6.547,6.5645,6.547,6.5575,29879.9902
2006-07-20 10:35:00,18.76,18.81,18.76,18.78,43350.477590007344,6.5575,6.575,6.5575,6.5645,43350.4776
2006-07-20 10:40:00,18.77,18.78,18.73,18.74,19470.977222630416,6.561,6.5645,6.547,6.5505,19470.9772
2006-07-20 10:45:00,18.74,18.74,18.68,18.69,24614.25422483468,6.5505,6.5505,6.5295,6.533,24614.2542
2006-07-20 10:50:00,18.69,18.77,18.68,18.76,13837.864315454322,6.533,6.561,6.5295,6.5575,13837.8643
2006-07-20 10:55:00,18.75,18.81,18.74,18.81,38574.57751653196,6.554,6.575,6.5505,6.575,38574.5775
2006-07-20 11:00:00,18.81,18.82,18.78,18.78,12980.651481753612,6.575,6.5785,6.5645,6.5645,12980.6515
2006-07-20 11:05:00,18.78,18.78,18.75,18.75,17511.63360274308,6.5645,6.5645,6.554,6.554,17511.6336
2006-07-20 11:10:00,18.76,18.8,18.75,18.8,21062.94391378888,6.5575,6.5715,6.554,6.5715,21062.9439
2006-07-20 11:15:00,18.8,18.81,18.74,18.74,14695.077149155031,6.5715,6.575,6.5505,6.5505,14695.0771
2006-07-20 11:20:00,18.75,18.75,18.7,18.71,11143.766838109234,6.554,6.554,6.5365,6.54,11143.7668
2006-07-20 11:25:00,18.7,18.77,18.7,18.73,24369.336272348763,6.5365,6.561,6.5365,6.547,24369.3363
2006-07-20 11:30:00,18.74,18.74,18.69,18.7,20328.19005633113,6.5505,6.5505,6.533,6.5365,20328.1901
2006-07-20 11:35:00,18.7,18.7,18.68,18.7,17266.715650257163,6.5365,6.5365,6.5295,6.5365,17266.7157
2006-07-20 11:40:00,18.71,18.72,18.7,18.71,14695.077149155031,6.54,6.5435,6.5365,6.54,14695.0771
2006-07-20 11:45:00,18.72,18.74,18.7,18.73,16409.50281655645,6.5435,6.5505,6.5365,6.547,16409.5028
2006-07-20 11:50:00,18.74,18.76,18.72,18.75,20940.48493754592,6.5505,6.5575,6.5435,6.554,20940.4849
2006-07-20 11:55:00,18.74,18.77,18.74,18.75,29879.990203281897,6.5505,6.561,6.5505,6.554,29879.9902
2006-07-20 12:00:00,18.74,18.75,18.68,18.69,28655.400440852314,6.5505,6.554,6.5295,6.533,28655.4004
2006-07-20 12:05:00,18.69,18.69,18.68,18.69,12735.733529267694,6.533,6.533,6.5295,6.533,12735.7335
2006-07-20 12:10:00,18.7,18.74,18.69,18.72,18246.38746020084,6.5365,6.5505,6.533,6.5435,18246.3875
2006-07-20 12:15:00,18.72,18.76,18.72,18.75,12858.192505510651,6.5435,6.5575,6.5435,6.554,12858.1925
2006-07-20 12:20:00,18.75,18.75,18.72,18.73,15062.454077883907,6.554,6.554,6.5435,6.547,15062.4541
2006-07-20 12:25:00,18.73,18.76,18.72,18.73,19838.354151359294,6.547,6.5575,6.5435,6.547,19838.3542
2006-07-20 12:30:00,18.73,18.73,18.7,18.71,25349.008082292432,6.547,6.547,6.5365,6.54,25349.0081
2006-07-20 12:35:00,18.71,18.71,18.67,18.69,19960.81312760225,6.54,6.54,6.526,6.533,19960.8131
2006-07-20 12:40:00,18.68,18.68,18.68,18.68,3918.687239774675,6.5295,6.5295,6.5295,6.5295,3918.6872
2006-07-20 12:45:00,18.68,18.74,18.68,18.72,24981.63115356356,6.5295,6.5505,6.5295,6.5435,24981.6312
2006-07-20 12:50:00,18.72,18.77,18.72,18.77,15429.831006612783,6.5435,6.561,6.5435,6.561,15429.831
2006-07-20 12:55:00,18.77,18.8,18.76,18.78,12980.651481753612,6.561,6.5715,6.5575,6.5645,12980.6515
2006-07-20 13:00:00,18.79,18.81,18.78,18.78,13837.864315454322,6.568,6.575,6.5645,6.5645,13837.8643
2006-07-20 13:05:00,18.78,18.79,18.77,18.77,18246.38746020084,6.5645,6.568,6.561,6.561,18246.3875
2006-07-20 13:10:00,18.78,18.78,18.74,18.75,8939.505265735977,6.5645,6.5645,6.5505,6.554,8939.5053
2006-07-20 13:15:00,18.74,18.75,18.74,18.75,8572.128337007101,6.5505,6.554,6.5505,6.554,8572.1283
2006-07-20 13:20:00,18.75,18.75,18.74,18.74,11266.22581435219,6.554,6.554,6.5505,6.5505,11266.2258
2006-07-20 13:25:00,18.73,18.73,18.71,18.72,7714.915503306392,6.547,6.547,6.54,6.5435,7714.9155
2006-07-20 13:30:00,18.72,18.73,18.72,18.73,12980.651481753612,6.5435,6.547,6.5435,6.547,12980.6515
2006-07-20 13:35:00,18.73,18.73,18.71,18.71,8817.046289493019,6.547,6.547,6.54,6.54,8817.0463
2006-07-20 13:40:00,18.7,18.71,18.69,18.7,28532.94146460936,6.5365,6.54,6.533,6.5365,28532.9415
2006-07-20 13:45:00,18.69,18.7,18.68,18.68,15062.454077883907,6.533,6.5365,6.5295,6.5295,15062.4541
2006-07-20 13:50:00,18.68,18.71,18.68,18.71,28288.02351212344,6.5295,6.54,6.5295,6.54,28288.0235
2006-07-20 13:55:00,18.71,18.71,18.69,18.7,16287.043840313494,6.54,6.54,6.533,6.5365,16287.0438
2006-07-20 14:00:00,18.7,18.72,18.66,18.66,55228.99828557433,6.5365,6.5435,6.5225,6.5225,55228.9983
2006-07-20 14:05:00,18.67,18.67,18.63,18.63,26818.51579720793,6.526,6.526,6.5121,6.5121,26818.5158
2006-07-20 14:10:00,18.63,18.68,18.62,18.68,41146.21601763409,6.5121,6.5295,6.5086,6.5295,41146.216
2006-07-20 14:15:00,18.68,18.71,18.66,18.66,27185.89272593681,6.5295,6.54,6.5225,6.5225,27185.8927
2006-07-20 14:20:00,18.67,18.67,18.62,18.63,13348.028410482488,6.526,6.526,6.5086,6.5121,13348.0284
2006-07-20 14:25:00,18.63,18.63,18.61,18.61,30002.449179524858,6.5121,6.5121,6.5051,6.5051,30002.4492
2006-07-20 14:30:00,18.61,18.62,18.58,18.59,43840.31349497918,6.5051,6.5086,6.4946,6.4981,43840.3135
2006-07-20 14:35:00,18.59,18.59,18.52,18.52,48126.37766348273,6.4981,6.4981,6.4736,6.4736,48126.3777
2006-07-20 14:40:00,18.53,18.58,18.51,18.58,46656.869948567226,6.4771,6.4946,6.4701,6.4946,46656.8699
2006-07-20 14:45:00,18.57,18.64,18.57,18.64,33921.13641929953,6.4911,6.5156,6.4911,6.5156,33921.1364
2006-07-20 14:50:00,18.65,18.68,18.63,18.64,76047.02424687729,6.5191,6.5295,6.5121,6.5156,76047.0242
2006-07-20 14:55:00,18.63,18.63,18.56,18.56,16531.96179279941,6.5121,6.5121,6.4876,6.4876,16531.9618
2006-07-20 15:00:00,18.55,18.56,18.52,18.55,54126.8674993877,6.4841,6.4876,6.4736,6.4841,54126.8675
2006-07-20 15:05:00,18.55,18.56,18.54,18.54,25471.46705853539,6.4841,6.4876,6.4806,6.4806,25471.4671
2006-07-20 15:10:00,18.53,18.55,18.53,18.55,16899.338721528286,6.4771,6.4841,6.4771,6.4841,16899.3387
2006-07-20 15:15:00,18.55,18.56,18.54,18.55,24736.71320107764,6.4841,6.4876,6.4806,6.4841,24736.7132
2006-07-20 15:20:00,18.54,18.55,18.54,18.55,72250.79598334557,6.4806,6.4841,6.4806,6.4841,72250.796
2006-07-20 15:25:00,18.55,18.56,18.54,18.55,38084.74161156012,6.4841,6.4876,6.4806,6.4841,38084.7416
2006-07-20 15:30:00,18.54,18.55,18.54,18.54,44330.14939995101,6.4806,6.4841,6.4806,6.4806,44330.1494
2006-07-20 15:35:00,18.54,18.56,18.54,18.54,309698.7509184423,6.4806,6.4876,6.4806,6.4806,309698.7509
2006-07-20 15:40:00,18.54,18.55,18.53,18.55,166299.28973793777,6.4806,6.4841,6.4771,6.4841,166299.2897
2006-07-20 15:45:00,18.55,18.55,18.54,18.54,59147.68552534901,6.4841,6.4841,6.4806,6.4806,59147.6855
2006-07-20 15:50:00,18.54,18.54,18.5,18.51,97477.34508939504,6.4806,6.4806,6.4666,6.4701,97477.3451
2006-07-20 15:55:00,18.5,18.54,18.5,18.53,135439.62772471222,6.4666,6.4806,6.4666,6.4771,135439.6277
2006-07-21 09:30:00,18.74,18.74,18.58,18.6,638623.5611070291,6.5505,6.5505,6.4946,6.5016,638623.5611
2006-07-21 09:35:00,18.61,18.65,18.51,18.62,46044.57506735243,6.5051,6.5191,6.4701,6.5086,46044.5751
2006-07-21 09:40:00,18.65,18.68,18.59,18.61,31104.579965711484,6.5191,6.5295,6.4981,6.5051,31104.58
2006-07-21 09:45:00,18.61,18.61,18.49,18.49,31227.038941954444,6.5051,6.5051,6.4631,6.4631,31227.0389
2006-07-21 09:50:00,18.49,18.57,18.43,18.51,93436.1988733774,6.4631,6.4911,6.4422,6.4701,93436.1989
2006-07-21 09:55:00,18.51,18.55,18.5,18.55,56086.21111927504,6.4701,6.4841,6.4666,6.4841,56086.2111
2006-07-21 10:00:00,18.56,18.56,18.5,18.5,27675.728630908645,6.4876,6.4876,6.4666,6.4666,27675.7286
2006-07-21 10:05:00,18.49,18.5,18.46,18.47,37839.82365907421,6.4631,6.4666,6.4526,6.4561,37839.8237
2006-07-21 10:10:00,18.47,18.5,18.46,18.46,43840.31349497918,6.4561,6.4666,6.4526,6.4526,43840.3135
2006-07-21 10:15:00,18.46,18.53,18.45,18.52,26451.13886847905,6.4526,6.4771,6.4491,6.4736,26451.1389
2006-07-21 10:20:00,18.52,18.58,18.52,18.57,35390.64413421504,6.4736,6.4946,6.4736,6.4911,35390.6441
2006-07-21 10:25:00,18.57,18.57,18.54,18.54,18368.84643644379,6.4911,6.4911,6.4806,6.4806,18368.8464
2006-07-21 10:30:00,18.53,18.54,18.52,18.54,15552.289982855742,6.4771,6.4806,6.4736,6.4806,15552.29
2006-07-21 10:35:00,18.54,18.62,18.54,18.62,70658.82929218712,6.4806,6.5086,6.4806,6.5086,70658.8293
2006-07-21 10:40:00,18.6,18.63,18.59,18.61,41880.96987509184,6.5016,6.5121,6.4981,6.5051,41880.9699
2006-07-21 10:45:00,18.61,18.65,18.59,18.65,18491.30541268675,6.5051,6.5191,6.4981,6.5191,18491.3054
2006-07-21 10:50:00,18.64,18.7,18.63,18.65,32941.46460935586,6.5156,6.5365,6.5121,6.5191,32941.4646
2006-07-21 10:55:00,18.64,18.71,18.64,18.67,35880.48003918687,6.5156,6.54,6.5156,6.526,35880.48
2006-07-21 11:00:00,18.67,18.69,18.63,18.63,22287.533676218467,6.526,6.533,6.5121,6.5121,22287.5337
2006-07-21 11:05:00,18.63,18.64,18.56,18.57,24859.1721773206,6.5121,6.5156,6.4876,6.4911,24859.1722
2006-07-21 11:10:00,18.58,18.58,18.55,18.56,24369.336272348763,6.4946,6.4946,6.4841,6.4876,24369.3363
2006-07-21 11:15:00,18.55,18.56,18.53,18.54,20450.649032574085,6.4841,6.4876,6.4771,6.4806,20450.649
2006-07-21 11:20:00,18.54,18.54,18.5,18.51,45554.7391623806,6.4806,6.4806,6.4666,6.4701,45554.7392
2006-07-21 11:25:00,18.51,18.51,18.47,18.48,24124.418319862845,6.4701,6.4701,6.4561,6.4596,24124.4183
2006-07-21 11:30:00,18.46,18.46,18.46,18.46,50820.47514082782,6.4526,6.4526,6.4526,6.4526,50820.4751
2006-07-21 11:35:00,18.46,18.5,18.46,18.5,34900.8082292432,6.4526,6.4666,6.4526,6.4666,34900.8082
2006-07-21 11:40:00,18.5,18.5,18.48,18.5,18858.682341415624,6.4666,6.4666,6.4596,6.4666,18858.6823
2006-07-21 11:45:00,18.5,18.5,18.48,18.5,29022.77736958119,6.4666,6.4666,6.4596,6.4666,29022.7774
2006-07-21 11:50:00,18.5,18.57,18.49,18.55,35145.726181729115,6.4666,6.4911,6.4631,6.4841,35145.7262
2006-07-21 11:55:00,18.55,18.58,18.53,18.58,47514.082782267935,6.4841,6.4946,6.4771,6.4946,47514.0828
2006-07-21 12:00:00,18.58,18.58,18.53,18.53,12490.815576781775,6.4946,6.4946,6.4771,6.4771,12490.8156
2006-07-21 12:05:00,18.52,18.54,18.52,18.52,20205.731080088168,6.4736,6.4806,6.4736,6.4736,20205.7311
2006-07-21 12:10:00,18.54,18.54,18.52,18.54,19960.81312760225,6.4806,6.4806,6.4736,6.4806,19960.8131
2006-07-21 12:15:00,18.54,18.54,18.48,18.52,18001.469507714915,6.4806,6.4806,6.4596,6.4736,18001.4695
2006-07-21 12:20:00,18.52,18.58,18.52,18.58,41146.21601763409,6.4736,6.4946,6.4736,6.4946,41146.216
2006-07-21 12:25:00,18.58,18.58,18.55,18.55,50085.72128337007,6.4946,6.4946,6.4841,6.4841,50085.7213
2006-07-21 12:30:00,18.54,18.59,18.54,18.56,18001.469507714915,6.4806,6.4981,6.4806,6.4876,18001.4695
2006-07-21 12:35:00,18.55,18.56,18.54,18.54,41023.75704139113,6.4841,6.4876,6.4806,6.4806,41023.757
2006-07-21 12:40:00,18.54,18.57,18.54,18.55,19838.354151359294,6.4806,6.4911,6.4806,6.4841,19838.3542
2006-07-21 12:45:00,18.56,18.57,18.5,18.51,72495.71393583149,6.4876,6.4911,6.4666,6.4701,72495.7139
2006-07-21 12:50:00,18.5,18.5,18.46,18.46,19960.81312760225,6.4666,6.4666,6.4526,6.4526,19960.8131
2006-07-21 12:55:00,18.46,18.51,18.43,18.5,47146.70585353906,6.4526,6.4701,6.4422,6.4666,47146.7059
2006-07-21 13:00:00,18.5,18.5,18.46,18.46,53269.65466568699,6.4666,6.4666,6.4526,6.4526,53269.6547
2006-07-21 13:05:00,18.46,18.47,18.44,18.46,29635.07225079598,6.4526,6.4561,6.4456,6.4526,29635.0723
2006-07-21 13:10:00,18.46,18.48,18.46,18.46,33063.92358559882,6.4526,6.4596,6.4526,6.4526,33063.9236
2006-07-21 13:15:00,18.46,18.46,18.44,18.44,14817.53612539799,6.4526,6.4526,6.4456,6.4456,14817.5361
2006-07-21 13:20:00,18.44,18.47,18.41,18.47,91721.773205976,6.4456,6.4561,6.4352,6.4561,91721.7732
2006-07-21 13:25:00,18.46,18.47,18.46,18.47,68332.1087435709,6.4526,6.4561,6.4526,6.4561,68332.1087
2006-07-21 13:30:00,18.46,18.5,18.46,18.48,90619.64241978936,6.4526,6.4666,6.4526,6.4596,90619.6424
2006-07-21 13:35:00,18.49,18.49,18.46,18.46,43350.477590007344,6.4631,6.4631,6.4526,6.4526,43350.4776
2006-07-21 13:40:00,18.46,18.48,18.44,18.46,58412.93166789125,6.4526,6.4596,6.4456,6.4526,58412.9317
2006-07-21 13:45:00,18.46,18.5,18.46,18.46,25838.843987264263,6.4526,6.4666,6.4526,6.4526,25838.844
2006-07-21 13:50:00,18.46,18.47,18.44,18.45,49106.0494734264,6.4526,6.4561,6.4456,6.4491,49106.0495
2006-07-21 13:55:00,18.45,18.46,18.44,18.44,8204.751408278225,6.4491,6.4526,6.4456,6.4456,8204.7514
2006-07-21 14:00:00,18.43,18.43,18.39,18.41,23879.500367376928,6.4422,6.4422,6.4282,6.4352,23879.5004
2006-07-21 14:05:00,18.41,18.43,18.41,18.41,13348.028410482488,6.4352,6.4422,6.4352,6.4352,13348.0284
2006-07-21 14:10:00,18.41,18.41,18.38,18.38,19960.81312760225,6.4352,6.4352,6.4247,6.4247,19960.8131
2006-07-21 14:15:00,18.38,18.4,18.37,18.38,18736.223365172667,6.4247,6.4317,6.4212,6.4247,18736.2234
2006-07-21 14:20:00,18.38,18.39,18.37,18.37,16776.87974528533,6.4247,6.4282,6.4212,6.4212,16776.8797
2006-07-21 14:25:00,18.38,18.39,18.37,18.38,131398.4815086946,6.4247,6.4282,6.4212,6.4247,131398.4815
2006-07-21 14:30:00,18.39,18.43,18.38,18.41,110580.4555473916,6.4282,6.4422,6.4247,6.4352,110580.4555
2006-07-21 14:35:00,18.41,18.45,18.41,18.45,145848.64070536368,6.4352,6.4491,6.4352,6.4491,145848.6407
2006-07-21 14:40:00,18.45,18.48,18.45,18.46,96252.75532696546,6.4491,6.4596,6.4491,6.4526,96252.7553
2006-07-21 14:45:00,18.45,18.46,18.43,18.44,19226.0592701445,6.4491,6.4526,6.4422,6.4456,19226.0593
2006-07-21 14:50:00,18.43,18.44,18.38,18.4,19960.81312760225,6.4422,6.4456,6.4247,6.4317,19960.8131
2006-07-21 14:55:00,18.4,18.4,18.38,18.38,12735.733529267694,6.4317,6.4317,6.4247,6.4247,12735.7335
2006-07-21 15:00:00,18.39,18.4,18.37,18.4,73475.38574577516,6.4282,6.4317,6.4212,6.4317,73475.3857
2006-07-21 15:05:00,18.39,18.4,18.39,18.4,35635.56208670095,6.4282,6.4317,6.4282,6.4317,35635.5621
2006-07-21 15:10:00,18.4,18.41,18.39,18.4,60984.570168993385,6.4317,6.4352,6.4282,6.4317,60984.5702
2006-07-21 15:15:00,18.39,18.4,18.37,18.37,170585.35390644133,6.4282,6.4317,6.4212,6.4212,170585.3539
2006-07-21 15:20:00,18.38,18.38,18.37,18.37,185035.51310311045,6.4247,6.4247,6.4212,6.4212,185035.5131
2006-07-21 15:25:00,18.37,18.37,18.36,18.37,41880.96987509184,6.4212,6.4212,6.4177,6.4212,41880.9699
2006-07-21 15:30:00,18.37,18.39,18.37,18.37,62209.15993142297,6.4212,6.4282,6.4212,6.4212,62209.1599
2006-07-21 15:35:00,18.38,18.43,18.37,18.41,115968.6505020818,6.4247,6.4422,6.4212,6.4352,115968.6505
2006-07-21 15:40:00,18.41,18.45,18.41,18.41,210506.98016164583,6.4352,6.4491,6.4352,6.4352,210506.9802
2006-07-21 15:45:00,18.41,18.46,18.41,18.46,217487.14180749448,6.4352,6.4526,6.4352,6.4526,217487.1418
2006-07-21 15:50:00,18.45,18.47,18.43,18.43,379132.9904481999,6.4491,6.4561,6.4422,6.4422,379132.9904
2006-07-21 15:55:00,18.43,18.45,18.41,18.41,193362.7234876316,6.4422,6.4491,6.4352,6.4352,193362.7235
2006-07-24 09:30:00,18.34,18.5,18.34,18.49,55351.45726181729,6.4107,6.4666,6.4107,6.4631,55351.4573
2006-07-24 09:35:00,18.46,18.5,18.36,18.36,44819.98530492285,6.4526,6.4666,6.4177,6.4177,44819.9853
2006-07-24 09:40:00,18.38,18.41,18.32,18.41,56086.21111927504,6.4247,6.4352,6.4037,6.4352,56086.2111
2006-07-24 09:45:00,18.41,18.54,18.41,18.47,94783.24761204996,6.4352,6.4806,6.4352,6.4561,94783.2476
2006-07-24 09:50:00,18.48,18.52,18.47,18.52,76781.77810433504,6.4596,6.4736,6.4561,6.4736,76781.7781
2006-07-24 09:55:00,18.51,18.54,18.47,18.49,66862.6010286554,6.4701,6.4806,6.4561,6.4631,66862.601
2006-07-24 10:00:00,18.49,18.5,18.46,18.48,33186.38256184178,6.4631,6.4666,6.4526,6.4596,33186.3826
2006-07-24 10:05:00,18.47,18.51,18.46,18.5,26818.51579720793,6.4561,6.4701,6.4526,6.4666,26818.5158
2006-07-24 10:10:00,18.52,18.61,18.52,18.59,59882.43938280676,6.4736,6.5051,6.4736,6.4981,59882.4394
2006-07-24 10:15:00,18.59,18.68,18.59,18.63,77761.44991427871,6.4981,6.5295,6.4981,6.5121,77761.4499
2006-07-24 10:20:00,18.63,18.71,18.63,18.71,64168.50355131031,6.5121,6.54,6.5121,6.54,64168.5036
2006-07-24 10:25:00,18.71,18.75,18.68,18.7,110457.99657114866,6.54,6.554,6.5295,6.5365,110457.9966
2006-07-24 10:30:00,18.69,18.75,18.68,18.73,30002.449179524858,6.533,6.554,6.5295,6.547,30002.4492
2006-07-24 10:35:00,18.74,18.75,18.68,18.74,73597.84472201811,6.5505,6.554,6.5295,6.5505,73597.8447
2006-07-24 10:40:00,18.74,18.76,18.68,18.71,52167.52387950036,6.5505,6.5575,6.5295,6.54,52167.5239
2006-07-24 10:45:00,18.7,18.73,18.7,18.72,38329.65956404605,6.5365,6.547,6.5365,6.5435,38329.6596
2006-07-24 10:50:00,18.72,18.75,18.71,18.73,37717.36468283125,6.5435,6.554,6.54,6.547,37717.3647
2006-07-24 10:55:00,18.74,18.75,18.71,18.75,38941.95444526083,6.5505,6.554,6.54,6.554,38941.9544
2006-07-24 11:00:00,18.75,18.83,18.74,18.82,114988.97869213812,6.554,6.582,6.5505,6.5785,114988.9787
2006-07-24 11:05:00,18.82,18.83,18.79,18.8,26573.59784472201,6.5785,6.582,6.568,6.5715,26573.5978
2006-07-24 11:10:00,18.81,18.83,18.78,18.81,27308.351702179767,6.575,6.582,6.5645,6.575,27308.3517
2006-07-24 11:15:00,18.82,18.85,18.8,18.81,48003.91868723977,6.5785,6.589,6.5715,6.575,48003.9187
2006-07-24 11:20:00,18.81,18.84,18.78,18.8,45554.7391623806,6.575,6.5855,6.5645,6.5715,45554.7392
2006-07-24 11:25:00,18.79,18.84,18.79,18.84,40656.38011266226,6.568,6.5855,6.568,6.5855,40656.3801
2006-07-24 11:30:00,18.82,18.94,18.81,18.94,103477.83492530002,6.5785,6.6204,6.575,6.6204,103477.8349
2006-07-24 11:35:00,18.93,18.98,18.93,18.98,70903.74724467302,6.6169,6.6344,6.6169,6.6344,70903.7472
2006-07-24 11:40:00,18.98,19.0,18.96,19.0,77761.44991427871,6.6344,6.6414,6.6274,6.6414,77761.4499
2006-07-24 11:45:00,19.0,19.03,19.0,19.02,45064.90325740876,6.6414,6.6519,6.6414,6.6484,45064.9033
2006-07-24 11:50:00,19.03,19.08,19.03,19.08,71760.96007837374,6.6519,6.6694,6.6519,6.6694,71760.9601
2006-07-24 11:55:00,19.08,19.08,19.05,19.05,39186.87239774675,6.6694,6.6694,6.6589,6.6589,39186.8724
2006-07-24 12:00:00,19.06,19.07,19.01,19.02,20450.649032574085,6.6624,6.6659,6.6449,6.6484,20450.649
2006-07-24 12:05:00,19.02,19.03,18.94,18.94,38697.03649277492,6.6484,6.6519,6.6204,6.6204,38697.0365
2006-07-24 12:10:00,18.94,18.98,18.92,18.98,34533.43130051433,6.6204,6.6344,6.6134,6.6344,34533.4313
2006-07-24 12:15:00,18.97,18.99,18.94,18.95,16042.125887827577,6.6309,6.6379,6.6204,6.6239,16042.1259
2006-07-24 12:20:00,18.95,19.03,18.95,19.03,46411.95199608131,6.6239,6.6519,6.6239,6.6519,46411.952
2006-07-24 12:25:00,19.03,19.06,19.03,19.03,46901.78790105315,6.6519,6.6624,6.6519,6.6519,46901.7879
2006-07-24 12:30:00,19.01,19.03,18.97,18.99,20205.731080088168,6.6449,6.6519,6.6309,6.6379,20205.7311
2006-07-24 12:35:00,18.99,19.02,18.97,19.01,23757.041391133967,6.6379,6.6484,6.6309,6.6449,23757.0414
2006-07-24 12:40:00,19.02,19.02,18.99,19.0,22409.992652461424,6.6484,6.6484,6.6379,6.6414,22409.9927
2006-07-24 12:45:00,19.0,19.0,18.95,18.95,29390.154298310063,6.6414,6.6414,6.6239,6.6239,29390.1543
2006-07-24 12:50:00,18.95,18.96,18.93,18.93,17144.256674014203,6.6239,6.6274,6.6169,6.6169,17144.2567
2006-07-24 12:55:00,18.92,18.94,18.89,18.89,25593.926034778346,6.6134,6.6204,6.6029,6.6029,25593.926
2006-07-24 13:00:00,18.89,18.96,18.88,18.95,28288.02351212344,6.6029,6.6274,6.5994,6.6239,28288.0235
2006-07-24 13:05:00,18.95,18.99,18.95,18.99,21062.94391378888,6.6239,6.6379,6.6239,6.6379,21062.9439
2006-07-24 13:10:00,18.97,18.98,18.9,18.94,21185.40289003184,6.6309,6.6344,6.6064,6.6204,21185.4029
2006-07-24 13:15:00,18.95,18.95,18.91,18.94,12000.979671809942,6.6239,6.6239,6.6099,6.6204,12000.9797
2006-07-24 13:20:00,18.94,18.96,18.93,18.95,13470.487386725446,6.6204,6.6274,6.6169,6.6239,13470.4874
2006-07-24 13:25:00,18.95,18.97,18.93,18.94,15307.372030369825,6.6239,6.6309,6.6169,6.6204,15307.372
2006-07-24 13:30:00,18.94,18.98,18.93,18.97,24736.71320107764,6.6204,6.6344,6.6169,6.6309,24736.7132
2006-07-24 13:35:00,18.97,18.98,18.95,18.96,25226.54910604947,6.6309,6.6344,6.6239,6.6274,25226.5491
2006-07-24 13:40:00,18.96,18.99,18.95,18.97,32819.0056331129,6.6274,6.6379,6.6239,6.6309,32819.0056
2006-07-24 13:45:00,18.97,18.98,18.91,18.92,47269.16482978202,6.6309,6.6344,6.6099,6.6134,47269.1648
2006-07-24 13:50:00,18.91,18.96,18.91,18.93,37839.82365907421,6.6099,6.6274,6.6099,6.6169,37839.8237
2006-07-24 13:55:00,18.93,18.93,18.89,18.89,12490.815576781775,6.6169,6.6169,6.6029,6.6029,12490.8156
2006-07-24 14:00:00,18.89,18.91,18.88,18.88,19960.81312760225,6.6029,6.6099,6.5994,6.5994,19960.8131
2006-07-24 14:05:00,18.88,18.9,18.86,18.87,25471.46705853539,6.5994,6.6064,6.5925,6.596,25471.4671
2006-07-24 14:10:00,18.86,18.86,18.81,18.81,32329.16972814107,6.5925,6.5925,6.575,6.575,32329.1697
2006-07-24 14:15:00,18.82,18.87,18.82,18.87,34166.05437178545,6.5785,6.596,6.5785,6.596,34166.0544
2006-07-24 14:20:00,18.86,18.86,18.83,18.86,25838.843987264263,6.5925,6.5925,6.582,6.5925,25838.844
2006-07-24 14:25:00,18.86,18.88,18.83,18.86,21062.94391378888,6.5925,6.5994,6.582,6.5925,21062.9439
2006-07-24 14:30:00,18.86,18.9,18.83,18.9,28777.85941709527,6.5925,6.6064,6.582,6.6064,28777.8594
2006-07-24 14:35:00,18.9,18.97,18.88,18.94,34288.513348028406,6.6064,6.6309,6.5994,6.6204,34288.5133
2006-07-24 14:40:00,18.95,18.99,18.93,18.97,38084.74161156012,6.6239,6.6379,6.6169,6.6309,38084.7416
2006-07-24 14:45:00,18.96,18.97,18.94,18.95,13225.569434239527,6.6274,6.6309,6.6204,6.6239,13225.5694
2006-07-24 14:50:00,18.95,18.97,18.9,18.97,40533.921136419296,6.6239,6.6309,6.6064,6.6309,40533.9211
2006-07-24 14:55:00,18.96,18.97,18.92,18.95,24981.63115356356,6.6274,6.6309,6.6134,6.6239,24981.6312
2006-07-24 15:00:00,18.95,18.99,18.94,18.99,24859.1721773206,6.6239,6.6379,6.6204,6.6379,24859.1722
2006-07-24 15:05:00,18.98,18.99,18.94,18.95,51800.14695077149,6.6344,6.6379,6.6204,6.6239,51800.147
2006-07-24 15:10:00,18.95,19.01,18.95,18.99,52534.90080822924,6.6239,6.6449,6.6239,6.6379,52534.9008
2006-07-24 15:15:00,18.99,18.99,18.95,18.97,24124.418319862845,6.6379,6.6379,6.6239,6.6309,24124.4183
2006-07-24 15:20:00,18.97,19.01,18.97,19.0,20083.27210384521,6.6309,6.6449,6.6309,6.6414,20083.2721
2006-07-24 15:25:00,18.99,19.0,18.98,18.99,36860.15184913054,6.6379,6.6414,6.6344,6.6379,36860.1518
2006-07-24 15:30:00,18.99,18.99,18.94,18.95,50453.09821209894,6.6379,6.6379,6.6204,6.6239,50453.0982
2006-07-24 15:35:00,18.95,18.96,18.87,18.89,127724.71222140582,6.6239,6.6274,6.596,6.6029,127724.7122
2006-07-24 15:40:00,18.89,18.89,18.85,18.88,129071.76096007836,6.6029,6.6029,6.589,6.5994,129071.761
2006-07-24 15:45:00,18.87,18.95,18.87,18.95,80700.46534410972,6.596,6.6239,6.596,6.6239,80700.4653
2006-07-24 15:50:00,18.95,18.95,18.93,18.93,93926.03477834925,6.6239,6.6239,6.6169,6.6169,93926.0348
2006-07-24 15:55:00,18.92,18.93,18.9,18.92,88660.29879990203,6.6134,6.6169,6.6064,6.6134,88660.2988
2006-07-25 09:30:00,18.98,19.07,18.96,19.05,56943.42395297575,6.6344,6.6659,6.6274,6.6589,56943.424
2006-07-25 09:35:00,19.05,19.19,19.03,19.17,101763.4092578986,6.6589,6.7078,6.6519,6.7008,101763.4093
2006-07-25 09:40:00,19.18,19.38,19.17,19.24,94170.95273083515,6.7043,6.7742,6.7008,6.7253,94170.9527
2006-07-25 09:45:00,19.24,19.26,19.23,19.25,70536.37031594415,6.7253,6.7323,6.7218,6.7288,70536.3703
2006-07-25 09:50:00,19.26,19.26,19.18,19.19,55596.3752143032,6.7323,6.7323,6.7043,6.7078,55596.3752
2006-07-25 09:55:00,19.19,19.27,19.19,19.27,57433.25985794758,6.7078,6.7358,6.7078,6.7358,57433.2599
2006-07-25 10:00:00,19.29,19.37,19.27,19.35,72250.79598334557,6.7428,6.7707,6.7358,6.7637,72250.796
2006-07-25 10:05:00,19.35,19.49,19.35,19.48,120867.00955180012,6.7637,6.8127,6.7637,6.8092,120867.0096
2006-07-25 10:10:00,19.47,19.48,19.3,19.33,78128.82684300758,6.8057,6.8092,6.7463,6.7567,78128.8268
2006-07-25 10:15:00,19.33,19.38,19.3,19.32,54249.32647563066,6.7567,6.7742,6.7463,6.7533,54249.3265
2006-07-25 10:20:00,19.32,19.33,19.26,19.3,82414.89101151114,6.7533,6.7567,6.7323,6.7463,82414.891
2006-07-25 10:25:00,19.3,19.3,19.25,19.26,99926.52461425422,6.7463,6.7463,6.7288,6.7323,99926.5246
2006-07-25 10:30:00,19.27,19.3,19.26,19.26,76781.77810433504,6.7358,6.7463,6.7323,6.7323,76781.7781
2006-07-25 10:35:00,19.25,19.25,19.09,19.12,122703.89419544452,6.7288,6.7288,6.6729,6.6833,122703.8942
2006-07-25 10:40:00,19.12,19.14,19.11,19.13,74822.4344844477,6.6833,6.6903,6.6798,6.6868,74822.4345
2006-07-25 10:45:00,19.13,19.18,19.11,19.12,69311.78055351457,6.6868,6.7043,6.6798,6.6833,69311.7806
2006-07-25 10:50:00,19.12,19.14,19.08,19.13,61107.02914523634,6.6833,6.6903,6.6694,6.6868,61107.0291
2006-07-25 10:55:00,19.12,19.13,19.07,19.09,42738.18270879255,6.6833,6.6868,6.6659,6.6729,42738.1827
2006-07-25 11:00:00,19.09,19.16,19.09,19.15,134459.95591476854,6.6729,6.6973,6.6729,6.6938,134459.9559
2006-07-25 11:05:00,19.15,19.19,19.14,19.14,33186.38256184178,6.6938,6.7078,6.6903,6.6903,33186.3826
2006-07-25 11:10:00,19.16,19.17,19.12,19.12,16042.125887827577,6.6973,6.7008,6.6833,6.6833,16042.1259
2006-07-25 11:15:00,19.13,19.14,19.04,19.06,33308.84153808474,6.6868,6.6903,6.6554,6.6624,33308.8415
2006-07-25 11:20:00,19.05,19.07,19.03,19.03,63678.66764633847,6.6589,6.6659,6.6519,6.6519,63678.6676
2006-07-25 11:25:00,19.04,19.08,19.03,19.06,25716.385011021302,6.6554,6.6694,6.6519,6.6624,25716.385
2006-07-25 11:30:00,19.06,19.07,18.99,19.01,32206.71075189811,6.6624,6.6659,6.6379,6.6449,32206.7108
2006-07-25 11:35:00,19.01,19.03,18.99,18.99,42738.18270879255,6.6449,6.6519,6.6379,6.6379,42738.1827
2006-07-25 11:40:00,18.99,19.0,18.97,19.0,15307.372030369825,6.6379,6.6414,6.6309,6.6414,15307.372
2006-07-25 11:45:00,19.0,19.0,18.96,18.99,23879.500367376928,6.6414,6.6414,6.6274,6.6379,23879.5004
2006-07-25 11:50:00,18.98,19.0,18.96,18.98,21920.15674748959,6.6344,6.6414,6.6274,6.6344,21920.1567
2006-07-25 11:55:00,18.99,19.0,18.97,18.98,26940.974773450893,6.6379,6.6414,6.6309,6.6344,26940.9748
2006-07-25 12:00:00,18.98,19.0,18.98,19.0,10776.389909380356,6.6344,6.6414,6.6344,6.6414,10776.3899
2006-07-25 12:05:00,19.0,19.03,18.97,18.98,54004.408523144746,6.6414,6.6519,6.6309,6.6344,54004.4085
2006-07-25 12:10:00,18.98,18.99,18.97,18.99,24614.25422483468,6.6344,6.6379,6.6309,6.6379,24614.2542
2006-07-25 12:15:00,18.99,19.0,18.96,19.0,17266.715650257163,6.6379,6.6414,6.6274,6.6414,17266.7157
2006-07-25 12:20:00,19.01,19.07,19.0,19.03,40289.00318393338,6.6449,6.6659,6.6414,6.6519,40289.0032
2006-07-25 12:25:00,19.03,19.08,19.03,19.05,33676.21846681362,6.6519,6.6694,6.6519,6.6589,33676.2185
2006-07-25 12:30:00,19.05,19.11,19.04,19.1,54494.24442811657,6.6589,6.6798,6.6554,6.6763,54494.2444
2006-07-25 12:35:00,19.1,19.13,19.1,19.12,15674.7489590987,6.6763,6.6868,6.6763,6.6833,15674.749
2006-07-25 12:40:00,19.11,19.12,19.09,19.11,7837.37447954935,6.6798,6.6833,6.6729,6.6798,7837.3745
2006-07-25 12:45:00,19.12,19.15,19.1,19.15,14450.159196669114,6.6833,6.6938,6.6763,6.6938,14450.1592
2006-07-25 12:50:00,19.15,19.17,19.13,19.17,14817.53612539799,6.6938,6.7008,6.6868,6.7008,14817.5361
2006-07-25 12:55:00,19.17,19.18,19.17,19.18,24859.1721773206,6.7008,6.7043,6.7008,6.7043,24859.1722
2006-07-25 13:00:00,19.18,19.18,19.12,19.14,30614.74406073965,6.7043,6.7043,6.6833,6.6903,30614.7441
2006-07-25 13:05:00,19.12,19.12,19.09,19.12,10286.554004408525,6.6833,6.6833,6.6729,6.6833,10286.554
2006-07-25 13:10:00,19.12,19.15,19.12,19.13,18858.682341415624,6.6833,6.6938,6.6833,6.6868,18858.6823
2006-07-25 13:15:00,19.13,19.15,19.12,19.14,12490.815576781775,6.6868,6.6938,6.6833,6.6903,12490.8156
2006-07-25 13:20:00,19.15,19.15,19.09,19.11,21920.15674748959,6.6938,6.6938,6.6729,6.6798,21920.1567
2006-07-25 13:25:00,19.12,19.12,19.1,19.1,9674.25912319373,6.6833,6.6833,6.6763,6.6763,9674.2591
2006-07-25 13:30:00,19.1,19.12,19.09,19.12,6245.4077883908885,6.6763,6.6833,6.6729,6.6833,6245.4078
2006-07-25 13:35:00,19.12,19.12,19.04,19.05,20695.56698506,6.6833,6.6833,6.6554,6.6589,20695.567
2006-07-25 13:40:00,19.04,19.07,19.03,19.05,15307.372030369825,6.6554,6.6659,6.6519,6.6589,15307.372
2006-07-25 13:45:00,19.06,19.08,19.03,19.03,21675.238795003672,6.6624,6.6694,6.6519,6.6519,21675.2388
2006-07-25 13:50:00,19.03,19.04,19.01,19.03,17266.715650257163,6.6519,6.6554,6.6449,6.6519,17266.7157
2006-07-25 13:55:00,19.03,19.03,19.0,19.03,21430.320842517754,6.6519,6.6519,6.6414,6.6519,21430.3208
2006-07-25 14:00:00,19.02,19.06,19.01,19.04,11388.684790595147,6.6484,6.6624,6.6449,6.6554,11388.6848
2006-07-25 14:05:00,19.04,19.05,19.02,19.04,15552.289982855742,6.6554,6.6589,6.6484,6.6554,15552.29
2006-07-25 14:10:00,19.05,19.05,19.02,19.02,30737.20303698261,6.6589,6.6589,6.6484,6.6484,30737.203
2006-07-25 14:15:00,19.03,19.05,19.0,19.05,25961.302963507223,6.6519,6.6589,6.6414,6.6589,25961.303
2006-07-25 14:20:00,19.04,19.05,19.03,19.05,14817.53612539799,6.6554,6.6589,6.6519,6.6589,14817.5361
2006-07-25 14:25:00,19.05,19.09,19.04,19.08,25838.843987264263,6.6589,6.6729,6.6554,6.6694,25838.844
2006-07-25 14:30:00,19.09,19.17,19.09,19.17,36002.93901542983,6.6729,6.7008,6.6729,6.7008,36002.939
2006-07-25 14:35:00,19.17,19.18,19.13,19.13,35513.103110458,6.7008,6.7043,6.6868,6.6868,35513.1031
2006-07-25 14:40:00,19.13,19.14,19.11,19.11,17756.551555228998,6.6868,6.6903,6.6798,6.6798,17756.5516
2006-07-25 14:45:00,19.11,19.16,19.1,19.16,57310.80088170463,6.6798,6.6973,6.6763,6.6973,57310.8009
2006-07-25 14:50:00,19.16,19.25,19.16,19.21,124663.23781533186,6.6973,6.7288,6.6973,6.7148,124663.2378
2006-07-25 14:55:00,19.21,19.25,19.2,19.23,54371.78545187362,6.7148,6.7288,6.7113,6.7218,54371.7855
2006-07-25 15:00:00,19.23,19.3,19.22,19.29,34410.972324271366,6.7218,6.7463,6.7183,6.7428,34410.9723
2006-07-25 15:05:00,19.29,19.3,19.26,19.29,25716.385011021302,6.7428,6.7463,6.7323,6.7428,25716.385
2006-07-25 15:10:00,19.29,19.3,19.26,19.28,35023.26720548616,6.7428,6.7463,6.7323,6.7393,35023.2672
2006-07-25 15:15:00,19.28,19.3,19.28,19.3,34655.89027675729,6.7393,6.7463,6.7393,6.7463,34655.8903
2006-07-25 15:20:00,19.3,19.33,19.3,19.3,71516.04212588782,6.7463,6.7567,6.7463,6.7463,71516.0421
2006-07-25 15:25:00,19.3,19.32,19.29,19.32,25593.926034778346,6.7463,6.7533,6.7428,6.7533,25593.926
2006-07-25 15:30:00,19.32,19.35,19.32,19.35,80822.92432035267,6.7533,6.7637,6.7533,6.7637,80822.9243
2006-07-25 15:35:00,19.35,19.39,19.34,19.39,67107.51898114131,6.7637,6.7777,6.7602,6.7777,67107.519
2006-07-25 15:40:00,19.39,19.39,19.33,19.34,87680.62698995836,6.7777,6.7777,6.7567,6.7602,87680.627
2006-07-25 15:45:00,19.33,19.35,19.31,19.33,104702.4246877296,6.7567,6.7637,6.7498,6.7567,104702.4247
2006-07-25 15:50:00,19.33,19.34,19.3,19.32,160298.7999020328,6.7567,6.7602,6.7463,6.7533,160298.7999
2006-07-25 15:55:00,19.32,19.32,19.29,19.3,113397.01200097968,6.7533,6.7533,6.7428,6.7463,113397.012
2006-07-26 09:30:00,19.3,19.3,19.19,19.27,44575.06735243693,6.7463,6.7463,6.7078,6.7358,44575.0674
2006-07-26 09:35:00,19.28,19.28,19.21,19.23,36860.15184913054,6.7393,6.7393,6.7148,6.7218,36860.1518
2006-07-26 09:40:00,19.23,19.23,19.15,19.17,66250.3061474406,6.7218,6.7218,6.6938,6.7008,66250.3061
2006-07-26 09:45:00,19.17,19.26,19.16,19.22,94293.41170707812,6.7008,6.7323,6.6973,6.7183,94293.4117
2006-07-26 09:50:00,19.23,19.31,19.17,19.3,53514.57261817291,6.7218,6.7498,6.7008,6.7463,53514.5726
2006-07-26 09:55:00,19.3,19.31,19.24,19.3,31349.4979181974,6.7463,6.7498,6.7253,6.7463,31349.4979
2006-07-26 10:00:00,19.28,19.29,19.21,19.21,31349.4979181974,6.7393,6.7428,6.7148,6.7148,31349.4979
2006-07-26 10:05:00,19.21,19.27,19.21,19.22,257163.85011021307,6.7148,6.7358,6.7148,6.7183,257163.8501
2006-07-26 10:10:00,19.22,19.28,19.22,19.28,36982.6108253735,6.7183,6.7393,6.7183,6.7393,36982.6108
2006-07-26 10:15:00,19.28,19.3,19.26,19.27,58902.767572863086,6.7393,6.7463,6.7323,6.7358,58902.7676
2006-07-26 10:20:00,19.28,19.35,19.27,19.35,38697.03649277492,6.7393,6.7637,6.7358,6.7637,38697.0365
2006-07-26 10:25:00,19.35,19.38,19.34,19.38,61596.86505020817,6.7637,6.7742,6.7602,6.7742,61596.8651
2006-07-26 10:30:00,19.38,19.53,19.38,19.53,169728.14107274063,6.7742,6.8267,6.7742,6.8267,169728.1411
2006-07-26 10:35:00,19.53,19.54,19.42,19.44,81312.76022532451,6.8267,6.8302,6.7882,6.7952,81312.7602
2006-07-26 10:40:00,19.44,19.47,19.41,19.45,42983.10066127847,6.7952,6.8057,6.7847,6.7987,42983.1007
2006-07-26 10:45:00,19.44,19.49,19.44,19.48,35635.56208670095,6.7952,6.8127,6.7952,6.8092,35635.5621
2006-07-26 10:50:00,19.48,19.52,19.48,19.48,51187.85206955669,6.8092,6.8232,6.8092,6.8092,51187.8521
2006-07-26 10:55:00,19.48,19.48,19.44,19.44,24614.25422483468,6.8092,6.8092,6.7952,6.7952,24614.2542
2006-07-26 11:00:00,19.44,19.48,19.43,19.48,72005.87803085966,6.7952,6.8092,6.7917,6.8092,72005.878
2006-07-26 11:05:00,19.47,19.56,19.47,19.56,57310.80088170463,6.8057,6.8371,6.8057,6.8371,57310.8009
2006-07-26 11:10:00,19.56,19.58,19.56,19.57,29390.154298310063,6.8371,6.8441,6.8371,6.8406,29390.1543
2006-07-26 11:15:00,19.57,19.58,19.54,19.57,46167.03404359539,6.8406,6.8441,6.8302,6.8406,46167.034
2006-07-26 11:20:00,19.57,19.64,19.55,19.55,239162.38060249813,6.8406,6.8651,6.8336,6.8336,239162.3806
2006-07-26 11:25:00,19.56,19.6,19.56,19.59,95028.16556453588,6.8371,6.8511,6.8371,6.8476,95028.1656
2006-07-26 11:30:00,19.6,19.66,19.59,19.66,75679.64731814842,6.8511,6.8721,6.8476,6.8721,75679.6473
2006-07-26 11:35:00,19.65,19.7,19.64,19.69,73108.00881704628,6.8686,6.8861,6.8651,6.8826,73108.0088
2006-07-26 11:40:00,19.7,19.7,19.65,19.7,83639.48077394073,6.8861,6.8861,6.8686,6.8861,83639.4808
2006-07-26 11:45:00,19.7,19.72,19.68,19.7,34655.89027675729,6.8861,6.8931,6.8791,6.8861,34655.8903
2006-07-26 11:50:00,19.7,19.71,19.67,19.71,28532.94146460936,6.8861,6.8896,6.8756,6.8896,28532.9415
2006-07-26 11:55:00,19.7,19.71,19.66,19.69,58168.01371540534,6.8861,6.8896,6.8721,6.8826,58168.0137
2006-07-26 12:00:00,19.69,19.71,19.66,19.67,60127.35733529268,6.8826,6.8896,6.8721,6.8756,60127.3573
2006-07-26 12:05:00,19.66,19.69,19.63,19.69,96620.13225569432,6.8721,6.8826,6.8616,6.8826,96620.1323
2006-07-26 12:10:00,19.69,19.71,19.67,19.7,147930.443301494,6.8826,6.8896,6.8756,6.8861,147930.4433
2006-07-26 12:15:00,19.7,19.71,19.64,19.67,81680.13715405339,6.8861,6.8896,6.8651,6.8756,81680.1372
2006-07-26 12:20:00,19.66,19.7,19.66,19.69,38941.95444526083,6.8721,6.8861,6.8721,6.8826,38941.9544
2006-07-26 12:25:00,19.69,19.69,19.67,19.68,34533.43130051433,6.8826,6.8826,6.8756,6.8791,34533.4313
2006-07-26 12:30:00,19.68,19.68,19.64,19.64,39309.33137398971,6.8791,6.8791,6.8651,6.8651,39309.3314
2006-07-26 12:35:00,19.66,19.66,19.61,19.62,30124.90815576781,6.8721,6.8721,6.8546,6.8581,30124.9082
2006-07-26 12:40:00,19.63,19.63,19.58,19.59,34166.05437178545,6.8616,6.8616,6.8441,6.8476,34166.0544
2006-07-26 12:45:00,19.59,19.62,19.58,19.58,66250.3061474406,6.8476,6.8581,6.8441,6.8441,66250.3061
2006-07-26 12:50:00,19.59,19.61,19.58,19.59,46289.49301983835,6.8476,6.8546,6.8441,6.8476,46289.493
2006-07-26 12:55:00,19.59,19.61,19.56,19.57,31839.33382316924,6.8476,6.8546,6.8371,6.8406,31839.3338
2006-07-26 13:00:00,19.57,19.58,19.57,19.58,10409.01298065148,6.8406,6.8441,6.8406,6.8441,10409.013
2006-07-26 13:05:00,19.58,19.59,19.55,19.57,23144.746509919176,6.8441,6.8476,6.8336,6.8406,23144.7465
2006-07-26 13:10:00,19.57,19.58,19.55,19.56,25716.385011021302,6.8406,6.8441,6.8336,6.8371,25716.385
2006-07-26 13:15:00,19.56,19.57,19.54,19.56,28165.56453588048,6.8371,6.8406,6.8302,6.8371,28165.5645
2006-07-26 13:20:00,19.55,19.62,19.55,19.61,21797.697771246632,6.8336,6.8581,6.8336,6.8546,21797.6978
2006-07-26 13:25:00,19.61,19.62,19.59,19.61,15919.666911584618,6.8546,6.8581,6.8476,6.8546,15919.6669
2006-07-26 13:30:00,19.61,19.64,19.61,19.63,20450.649032574085,6.8546,6.8651,6.8546,6.8616,20450.649
2006-07-26 13:35:00,19.64,19.68,19.64,19.67,30859.662013225567,6.8651,6.8791,6.8651,6.8756,30859.662
2006-07-26 13:40:00,19.67,19.7,19.66,19.69,24981.63115356356,6.8756,6.8861,6.8721,6.8826,24981.6312
2006-07-26 13:45:00,19.7,19.72,19.68,19.72,45922.11609110948,6.8861,6.8931,6.8791,6.8931,45922.1161
2006-07-26 13:50:00,19.72,19.78,19.71,19.75,93313.73989713444,6.8931,6.914,6.8896,6.9036,93313.7399
2006-07-26 13:55:00,19.76,19.77,19.74,19.75,32574.087680626988,6.9071,6.9105,6.9001,6.9036,32574.0877
2006-07-26 14:00:00,19.75,19.75,19.71,19.74,70658.82929218712,6.9036,6.9036,6.8896,6.9001,70658.8293
2006-07-26 14:05:00,19.74,19.74,19.68,19.7,39186.87239774675,6.9001,6.9001,6.8791,6.8861,39186.8724
2006-07-26 14:10:00,19.7,19.74,19.7,19.74,23512.12343864805,6.8861,6.9001,6.8861,6.9001,23512.1234
2006-07-26 14:15:00,19.74,19.76,19.72,19.72,26573.59784472201,6.9001,6.9071,6.8931,6.8931,26573.5978
2006-07-26 14:20:00,19.72,19.75,19.71,19.71,44697.52632867989,6.8931,6.9036,6.8896,6.8896,44697.5263
2006-07-26 14:25:00,19.7,19.72,19.65,19.66,45554.7391623806,6.8861,6.8931,6.8686,6.8721,45554.7392
2006-07-26 14:30:00,19.68,19.73,19.68,19.73,29145.236345824145,6.8791,6.8966,6.8791,6.8966,29145.2363
2006-07-26 14:35:00,19.73,19.75,19.72,19.74,17021.797697771246,6.8966,6.9036,6.8931,6.9001,17021.7977
2006-07-26 14:40:00,19.74,19.74,19.72,19.73,14572.618172912073,6.9001,6.9001,6.8931,6.8966,14572.6182
2006-07-26 14:45:00,19.73,19.74,19.72,19.72,33676.21846681362,6.8966,6.9001,6.8931,6.8931,33676.2185
2006-07-26 14:50:00,19.72,19.78,19.72,19.78,32696.546656869945,6.8931,6.914,6.8931,6.914,32696.5467
2006-07-26 14:55:00,19.79,19.82,19.75,19.77,63433.74969385256,6.9175,6.928,6.9036,6.9105,63433.7497
2006-07-26 15:00:00,19.77,19.78,19.75,19.76,29757.53122703894,6.9105,6.914,6.9036,6.9071,29757.5312
2006-07-26 15:05:00,19.75,19.75,19.72,19.74,47391.62380602498,6.9036,6.9036,6.8931,6.9001,47391.6238
2006-07-26 15:10:00,19.75,19.75,19.7,19.7,27185.89272593681,6.9036,6.9036,6.8861,6.8861,27185.8927
2006-07-26 15:15:00,19.7,19.7,19.68,19.68,58535.39064413421,6.8861,6.8861,6.8791,6.8791,58535.3906
2006-07-26 15:20:00,19.67,19.7,19.66,19.67,49963.26230712711,6.8756,6.8861,6.8721,6.8756,49963.2623
2006-07-26 15:25:00,19.67,19.68,19.66,19.66,47269.16482978202,6.8756,6.8791,6.8721,6.8721,47269.1648
2006-07-26 15:30:00,19.67,19.72,19.66,19.71,61351.94709772226,6.8756,6.8931,6.8721,6.8896,61351.9471
2006-07-26 15:35:00,19.71,19.77,19.7,19.75,102987.99902032818,6.8896,6.9105,6.8861,6.9036,102987.999
2006-07-26 15:40:00,19.75,19.75,19.68,19.68,72863.09086456036,6.9036,6.9036,6.8791,6.8791,72863.0909
2006-07-26 15:45:00,19.69,19.75,19.68,19.69,150624.5407788391,6.8826,6.9036,6.8791,6.8826,150624.5408
2006-07-26 15:50:00,19.68,19.7,19.64,19.7,161523.3896644624,6.8791,6.8861,6.8651,6.8861,161523.3897
2006-07-26 15:55:00,19.69,19.7,19.68,19.7,146950.77149155032,6.8826,6.8861,6.8791,6.8861,146950.7715
2006-07-27 09:30:00,19.81,19.88,19.8,19.84,72373.25495958854,6.9245,6.949,6.921,6.935,72373.255
2006-07-27 09:35:00,19.85,19.89,19.84,19.87,31716.87484692628,6.9385,6.9525,6.935,6.9455,31716.8748
2006-07-27 09:40:00,19.84,19.91,19.84,19.86,33063.92358559882,6.935,6.9595,6.935,6.942,33063.9236
2006-07-27 09:45:00,19.85,19.86,19.72,19.77,108131.27602253245,6.9385,6.942,6.8931,6.9105,108131.276
2006-07-27 09:50:00,19.77,19.77,19.49,19.55,102498.16311535636,6.9105,6.9105,6.8127,6.8336,102498.1631
2006-07-27 09:55:00,19.54,19.63,19.52,19.57,345701.68993387214,6.8302,6.8616,6.8232,6.8406,345701.6899
2006-07-27 10:00:00,19.57,19.57,19.51,19.55,91599.31422973303,6.8406,6.8406,6.8197,6.8336,91599.3142
2006-07-27 10:05:00,19.56,19.67,19.56,19.61,42125.88782757776,6.8371,6.8756,6.8371,6.8546,42125.8878
2006-07-27 10:10:00,19.62,19.76,19.61,19.76,57555.71883419054,6.8581,6.9071,6.8546,6.9071,57555.7188
2006-07-27 10:15:00,19.75,19.76,19.64,19.65,32941.46460935586,6.9036,6.9071,6.8651,6.8686,32941.4646
2006-07-27 10:20:00,19.66,19.7,19.65,19.68,184668.1361743816,6.8721,6.8861,6.8686,6.8791,184668.1362
2006-07-27 10:25:00,19.68,19.69,19.66,19.69,56943.42395297575,6.8791,6.8826,6.8721,6.8826,56943.424
2006-07-27 10:30:00,19.68,19.87,19.68,19.87,144868.96889542002,6.8791,6.9455,6.8791,6.9455,144868.9689
2006-07-27 10:35:00,19.85,19.91,19.85,19.88,180137.1540533921,6.9385,6.9595,6.9385,6.949,180137.1541
2006-07-27 10:40:00,19.88,19.93,19.87,19.9,177443.056576047,6.949,6.9665,6.9455,6.956,177443.0566
2006-07-27 10:45:00,19.92,19.92,19.8,19.8,115478.81459710996,6.963,6.963,6.921,6.921,115478.8146
2006-07-27 10:50:00,19.8,19.84,19.77,19.84,43472.936566250304,6.921,6.935,6.9105,6.935,43472.9366
2006-07-27 10:55:00,19.83,19.84,19.82,19.83,18491.30541268675,6.9315,6.935,6.928,6.9315,18491.3054
2006-07-27 11:00:00,19.83,19.84,19.77,19.77,31716.87484692628,6.9315,6.935,6.9105,6.9105,31716.8748
2006-07-27 11:05:00,19.77,19.8,19.76,19.79,44085.2314474651,6.9105,6.921,6.9071,6.9175,44085.2314
2006-07-27 11:10:00,19.79,19.79,19.73,19.74,34288.513348028406,6.9175,6.9175,6.8966,6.9001,34288.5133
2006-07-27 11:15:00,19.74,19.83,19.72,19.78,30737.20303698261,6.9001,6.9315,6.8931,6.914,30737.203
2006-07-27 11:20:00,19.83,19.83,19.75,19.75,37962.28263531717,6.9315,6.9315,6.9036,6.9036,37962.2826
2006-07-27 11:25:00,19.75,19.79,19.71,19.71,33186.38256184178,6.9036,6.9175,6.8896,6.8896,33186.3826
2006-07-27 11:30:00,19.71,19.71,19.6,19.61,38452.118540289,6.8896,6.8896,6.8511,6.8546,38452.1185
2006-07-27 11:35:00,19.63,19.7,19.63,19.69,33186.38256184178,6.8616,6.8861,6.8616,6.8826,33186.3826
2006-07-27 11:40:00,19.69,19.7,19.66,19.66,19715.895175116333,6.8826,6.8861,6.8721,6.8721,19715.8952
2006-07-27 11:45:00,19.66,19.68,19.66,19.67,28288.02351212344,6.8721,6.8791,6.8721,6.8756,28288.0235
2006-07-27 11:50:00,19.66,19.69,19.66,19.68,8204.751408278225,6.8721,6.8826,6.8721,6.8791,8204.7514
2006-07-27 11:55:00,19.68,19.69,19.59,19.6,63188.83174136664,6.8791,6.8826,6.8476,6.8511,63188.8317
2006-07-27 12:00:00,19.6,19.64,19.6,19.63,51922.60592701445,6.8511,6.8651,6.8511,6.8616,51922.6059
2006-07-27 12:05:00,19.63,19.67,19.61,19.65,32206.71075189811,6.8616,6.8756,6.8546,6.8686,32206.7108
2006-07-27 12:10:00,19.65,19.67,19.64,19.66,27675.728630908645,6.8686,6.8756,6.8651,6.8721,27675.7286
2006-07-27 12:15:00,19.66,19.67,19.66,19.66,16776.87974528533,6.8721,6.8756,6.8721,6.8721,16776.8797
2006-07-27 12:20:00,19.66,19.73,19.66,19.73,40533.921136419296,6.8721,6.8966,6.8721,6.8966,40533.9211
2006-07-27 12:25:00,19.72,19.75,19.68,19.69,46044.57506735243,6.8931,6.9036,6.8791,6.8826,46044.5751
2006-07-27 12:30:00,19.68,19.68,19.62,19.66,26206.22091599314,6.8791,6.8791,6.8581,6.8721,26206.2209
2006-07-27 12:35:00,19.66,19.68,19.65,19.65,22654.91060494734,6.8721,6.8791,6.8686,6.8686,22654.9106
2006-07-27 12:40:00,19.65,19.66,19.6,19.6,22777.36958119029,6.8686,6.8721,6.8511,6.8511,22777.3696
2006-07-27 12:45:00,19.61,19.68,19.6,19.68,167768.7974528533,6.8546,6.8791,6.8511,6.8791,167768.7975
2006-07-27 12:50:00,19.68,19.7,19.62,19.64,53637.031594415865,6.8791,6.8861,6.8581,6.8651,53637.0316
2006-07-27 12:55:00,19.64,19.64,19.61,19.62,17634.092578986038,6.8651,6.8651,6.8546,6.8581,17634.0926
2006-07-27 13:00:00,19.62,19.64,19.6,19.61,13470.487386725446,6.8581,6.8651,6.8511,6.8546,13470.4874
2006-07-27 13:05:00,19.61,19.62,19.58,19.62,22777.36958119029,6.8546,6.8581,6.8441,6.8581,22777.3696
2006-07-27 13:10:00,19.62,19.62,19.6,19.61,73720.30369826108,6.8581,6.8581,6.8511,6.8546,73720.3037
2006-07-27 13:15:00,19.6,19.61,19.6,19.61,21185.40289003184,6.8511,6.8546,6.8511,6.8546,21185.4029
2006-07-27 13:20:00,19.6,19.61,19.58,19.59,26206.22091599314,6.8511,6.8546,6.8441,6.8476,26206.2209
2006-07-27 13:25:00,19.59,19.59,19.54,19.54,24124.418319862845,6.8476,6.8476,6.8302,6.8302,24124.4183
2006-07-27 13:30:00,19.55,19.56,19.46,19.47,29390.154298310063,6.8336,6.8371,6.8022,6.8057,29390.1543
2006-07-27 13:35:00,19.47,19.47,19.44,19.45,19348.51824638746,6.8057,6.8057,6.7952,6.7987,19348.5182
2006-07-27 13:40:00,19.45,19.53,19.44,19.53,143766.8381092334,6.7987,6.8267,6.7952,6.8267,143766.8381
2006-07-27 13:45:00,19.53,19.53,19.5,19.52,49228.50844966936,6.8267,6.8267,6.8162,6.8232,49228.5084
2006-07-27 13:50:00,19.51,19.53,19.5,19.52,32696.546656869945,6.8197,6.8267,6.8162,6.8232,32696.5467
2006-07-27 13:55:00,19.53,19.54,19.5,19.51,45309.82120989468,6.8267,6.8302,6.8162,6.8197,45309.8212
2006-07-27 14:00:00,19.5,19.51,19.44,19.44,42125.88782757776,6.8162,6.8197,6.7952,6.7952,42125.8878
2006-07-27 14:05:00,19.43,19.44,19.39,19.39,33063.92358559882,6.7917,6.7952,6.7777,6.7777,33063.9236
2006-07-27 14:10:00,19.39,19.42,19.38,19.4,51065.39309331374,6.7777,6.7882,6.7742,6.7812,51065.3931
2006-07-27 14:15:00,19.4,19.46,19.39,19.45,44085.2314474651,6.7812,6.8022,6.7777,6.7987,44085.2314
2006-07-27 14:20:00,19.45,19.49,19.44,19.47,21062.94391378888,6.7987,6.8127,6.7952,6.8057,21062.9439
2006-07-27 14:25:00,19.47,19.56,19.45,19.56,36615.23389664462,6.8057,6.8371,6.7987,6.8371,36615.2339
2006-07-27 14:30:00,19.56,19.56,19.54,19.55,14205.241244183198,6.8371,6.8371,6.8302,6.8336,14205.2412
2006-07-27 14:35:00,19.54,19.57,19.54,19.56,36370.31594415871,6.8302,6.8406,6.8302,6.8371,36370.3159
2006-07-27 14:40:00,19.57,19.59,19.57,19.57,29879.990203281897,6.8406,6.8476,6.8406,6.8406,29879.9902
2006-07-27 14:45:00,19.57,19.58,19.57,19.57,17634.092578986038,6.8406,6.8441,6.8406,6.8406,17634.0926
2006-07-27 14:50:00,19.58,19.62,19.57,19.62,88415.3808474161,6.8441,6.8581,6.8406,6.8581,88415.3808
2006-07-27 14:55:00,19.61,19.61,19.56,19.58,28532.94146460936,6.8546,6.8546,6.8371,6.8441,28532.9415
2006-07-27 15:00:00,19.58,19.61,19.56,19.57,22532.45162870438,6.8441,6.8546,6.8371,6.8406,22532.4516
2006-07-27 15:05:00,19.57,19.61,19.56,19.57,51555.22899828557,6.8406,6.8546,6.8371,6.8406,51555.229
2006-07-27 15:10:00,19.57,19.57,19.52,19.56,25593.926034778346,6.8406,6.8406,6.8232,6.8371,25593.926
2006-07-27 15:15:00,19.56,19.57,19.55,19.55,63311.2907176096,6.8371,6.8406,6.8336,6.8336,63311.2907
2006-07-27 15:20:00,19.55,19.56,19.51,19.51,80333.08841538084,6.8336,6.8371,6.8197,6.8197,80333.0884
2006-07-27 15:25:00,19.51,19.55,19.5,19.53,75189.81141317658,6.8197,6.8336,6.8162,6.8267,75189.8114
2006-07-27 15:30:00,19.52,19.55,19.52,19.54,46901.78790105315,6.8232,6.8336,6.8232,6.8302,46901.7879
2006-07-27 15:35:00,19.54,19.56,19.51,19.52,61474.40607396522,6.8302,6.8371,6.8197,6.8232,61474.4061
2006-07-27 15:40:00,19.52,19.52,19.5,19.52,72863.09086456036,6.8232,6.8232,6.8162,6.8232,72863.0909
2006-07-27 15:45:00,19.5,19.51,19.46,19.48,64535.88048003918,6.8162,6.8197,6.8022,6.8092,64535.8805
2006-07-27 15:50:00,19.48,19.57,19.46,19.55,101885.86823414156,6.8092,6.8406,6.8022,6.8336,101885.8682
2006-07-27 15:55:00,19.56,19.58,19.54,19.55,130663.72765123684,6.8371,6.8441,6.8302,6.8336,130663.7277
2006-07-28 09:30:00,19.69,19.7,19.58,19.7,61474.40607396522,6.8826,6.8861,6.8441,6.8861,61474.4061
2006-07-28 09:35:00,19.65,19.69,19.61,19.64,144256.67401420523,6.8686,6.8826,6.8546,6.8651,144256.674
2006-07-28 09:40:00,19.62,19.7,19.61,19.64,180504.53098212092,6.8581,6.8861,6.8546,6.8651,180504.531
2006-07-28 09:45:00,19.64,19.64,19.52,19.52,51677.687974528526,6.8651,6.8651,6.8232,6.8232,51677.688
2006-07-28 09:50:00,19.52,19.6,19.44,19.53,48371.29561596864,6.8232,6.8511,6.7952,6.8267,48371.2956
2006-07-28 09:55:00,19.52,19.58,19.51,19.52,54126.8674993877,6.8232,6.8441,6.8197,6.8232,54126.8675
2006-07-28 10:00:00,19.52,19.52,19.5,19.52,64168.50355131031,6.8232,6.8232,6.8162,6.8232,64168.5036
2006-07-28 10:05:00,19.53,19.56,19.5,19.51,99804.06563801126,6.8267,6.8371,6.8162,6.8197,99804.0656
2006-07-28 10:10:00,19.5,19.52,19.44,19.49,40656.38011266226,6.8162,6.8232,6.7952,6.8127,40656.3801
2006-07-28 10:15:00,19.5,19.56,19.48,19.56,20573.10800881705,6.8162,6.8371,6.8092,6.8371,20573.108
2006-07-28 10:20:00,19.56,19.56,19.44,19.48,88537.83982365907,6.8371,6.8371,6.7952,6.8092,88537.8398
2006-07-28 10:25:00,19.48,19.48,19.39,19.4,27798.1876071516,6.8092,6.8092,6.7777,6.7812,27798.1876
2006-07-28 10:30:00,19.39,19.42,19.39,19.41,25716.385011021302,6.7777,6.7882,6.7777,6.7847,25716.385
2006-07-28 10:35:00,19.41,19.44,19.39,19.41,49106.0494734264,6.7847,6.7952,6.7777,6.7847,49106.0495
2006-07-28 10:40:00,19.41,19.48,19.39,19.46,27430.810678422728,6.7847,6.8092,6.7777,6.8022,27430.8107
2006-07-28 10:45:00,19.47,19.47,19.39,19.44,39921.6262552045,6.8057,6.8057,6.7777,6.7952,39921.6263
2006-07-28 10:50:00,19.43,19.52,19.42,19.46,45554.7391623806,6.7917,6.8232,6.7882,6.8022,45554.7392
2006-07-28 10:55:00,19.46,19.51,19.44,19.48,29879.990203281897,6.8022,6.8197,6.7952,6.8092,29879.9902
2006-07-28 11:00:00,19.49,19.52,19.46,19.48,31839.33382316924,6.8127,6.8232,6.8022,6.8092,31839.3338
2006-07-28 11:05:00,19.49,19.49,19.47,19.48,60862.11119275042,6.8127,6.8127,6.8057,6.8092,60862.1112
2006-07-28 11:10:00,19.46,19.48,19.46,19.48,41268.67499387705,6.8022,6.8092,6.8022,6.8092,41268.675
2006-07-28 11:15:00,19.48,19.51,19.45,19.49,45187.36223365172,6.8092,6.8197,6.7987,6.8127,45187.3622
2006-07-28 11:20:00,19.49,19.52,19.48,19.52,39186.87239774675,6.8127,6.8232,6.8092,6.8232,39186.8724
2006-07-28 11:25:00,19.52,19.55,19.5,19.5,70413.9113397012,6.8232,6.8336,6.8162,6.8162,70413.9113
2006-07-28 11:30:00,19.5,19.53,19.46,19.52,76781.77810433504,6.8162,6.8267,6.8022,6.8232,76781.7781
2006-07-28 11:35:00,19.52,19.52,19.46,19.48,23757.041391133967,6.8232,6.8232,6.8022,6.8092,23757.0414
2006-07-28 11:40:00,19.48,19.49,19.4,19.43,21675.238795003672,6.8092,6.8127,6.7812,6.7917,21675.2388
2006-07-28 11:45:00,19.44,19.47,19.43,19.45,19103.60029390154,6.7952,6.8057,6.7917,6.7987,19103.6003
2006-07-28 11:50:00,19.44,19.48,19.44,19.48,18001.469507714915,6.7952,6.8092,6.7952,6.8092,18001.4695
2006-07-28 11:55:00,19.48,19.52,19.45,19.45,18246.38746020084,6.8092,6.8232,6.7987,6.7987,18246.3875
2006-07-28 12:00:00,19.45,19.46,19.43,19.46,24001.959343619885,6.7987,6.8022,6.7917,6.8022,24001.9593
2006-07-28 12:05:00,19.45,19.48,19.44,19.48,17144.256674014203,6.7987,6.8092,6.7952,6.8092,17144.2567
2006-07-28 12:10:00,19.48,19.5,19.48,19.5,8572.128337007101,6.8092,6.8162,6.8092,6.8162,8572.1283
2006-07-28 12:15:00,19.51,19.52,19.48,19.5,9306.882194464852,6.8197,6.8232,6.8092,6.8162,9306.8822
2006-07-28 12:20:00,19.51,19.52,19.5,19.5,7592.456527063433,6.8197,6.8232,6.8162,6.8162,7592.4565
2006-07-28 12:25:00,19.5,19.51,19.48,19.5,16042.125887827577,6.8162,6.8197,6.8092,6.8162,16042.1259
2006-07-28 12:30:00,19.51,19.51,19.48,19.48,8082.292432035268,6.8197,6.8197,6.8092,6.8092,8082.2924
2006-07-28 12:35:00,19.48,19.48,19.46,19.47,13837.864315454322,6.8092,6.8092,6.8022,6.8057,13837.8643
2006-07-28 12:40:00,19.48,19.51,19.44,19.46,21675.238795003672,6.8092,6.8197,6.7952,6.8022,21675.2388
2006-07-28 12:45:00,19.47,19.48,19.46,19.47,8449.669360764143,6.8057,6.8092,6.8022,6.8057,8449.6694
2006-07-28 12:50:00,19.46,19.47,19.44,19.47,18981.141317658585,6.8022,6.8057,6.7952,6.8057,18981.1413
2006-07-28 12:55:00,19.47,19.48,19.46,19.48,12980.651481753612,6.8057,6.8092,6.8022,6.8092,12980.6515
2006-07-28 13:00:00,19.49,19.51,19.49,19.51,10898.848885623316,6.8127,6.8197,6.8127,6.8197,10898.8489
2006-07-28 13:05:00,19.51,19.53,19.51,19.52,17021.797697771246,6.8197,6.8267,6.8197,6.8232,17021.7977
2006-07-28 13:10:00,19.53,19.53,19.45,19.48,18123.928483957872,6.8267,6.8267,6.7987,6.8092,18123.9285
2006-07-28 13:15:00,19.48,19.5,19.48,19.48,16409.50281655645,6.8092,6.8162,6.8092,6.8092,16409.5028
2006-07-28 13:20:00,19.48,19.5,19.47,19.47,40901.29806514817,6.8092,6.8162,6.8057,6.8057,40901.2981
2006-07-28 13:25:00,19.47,19.48,19.44,19.46,30737.20303698261,6.8057,6.8092,6.7952,6.8022,30737.203
2006-07-28 13:30:00,19.46,19.47,19.44,19.45,30124.90815576781,6.8022,6.8057,6.7952,6.7987,30124.9082
2006-07-28 13:35:00,19.47,19.47,19.43,19.43,14082.78226794024,6.8057,6.8057,6.7917,6.7917,14082.7823
2006-07-28 13:40:00,19.44,19.44,19.39,19.39,24859.1721773206,6.7952,6.7952,6.7777,6.7777,24859.1722
2006-07-28 13:45:00,19.39,19.4,19.36,19.36,33921.13641929953,6.7777,6.7812,6.7672,6.7672,33921.1364
2006-07-28 13:50:00,19.36,19.38,19.35,19.35,49963.26230712711,6.7672,6.7742,6.7637,6.7637,49963.2623
2006-07-28 13:55:00,19.35,19.35,19.34,19.35,33676.21846681362,6.7637,6.7637,6.7602,6.7637,33676.2185
2006-07-28 14:00:00,19.34,19.35,19.34,19.35,20328.19005633113,6.7602,6.7637,6.7602,6.7637,20328.1901
2006-07-28 14:05:00,19.35,19.35,19.35,19.35,18736.223365172667,6.7637,6.7637,6.7637,6.7637,18736.2234
2006-07-28 14:10:00,19.35,19.35,19.34,19.35,23512.12343864805,6.7637,6.7637,6.7602,6.7637,23512.1234
2006-07-28 14:15:00,19.35,19.37,19.34,19.36,41146.21601763409,6.7637,6.7707,6.7602,6.7672,41146.216
2006-07-28 14:20:00,19.36,19.41,19.35,19.41,16287.043840313494,6.7672,6.7847,6.7637,6.7847,16287.0438
2006-07-28 14:25:00,19.41,19.41,19.39,19.41,7837.37447954935,6.7847,6.7847,6.7777,6.7847,7837.3745
2006-07-28 14:30:00,19.41,19.41,19.35,19.36,21920.15674748959,6.7847,6.7847,6.7637,6.7672,21920.1567
2006-07-28 14:35:00,19.37,19.38,19.35,19.38,15429.831006612783,6.7707,6.7742,6.7637,6.7742,15429.831
2006-07-28 14:40:00,19.37,19.39,19.36,19.39,10776.389909380356,6.7707,6.7777,6.7672,6.7777,10776.3899
2006-07-28 14:45:00,19.39,19.39,19.37,19.38,11633.602743081066,6.7777,6.7777,6.7707,6.7742,11633.6027
2006-07-28 14:50:00,19.38,19.39,19.36,19.38,16287.043840313494,6.7742,6.7777,6.7672,6.7742,16287.0438
2006-07-28 14:55:00,19.38,19.38,19.35,19.36,58168.01371540534,6.7742,6.7742,6.7637,6.7672,58168.0137
2006-07-28 15:00:00,19.35,19.35,19.32,19.32,75067.35243693362,6.7637,6.7637,6.7533,6.7533,75067.3524
2006-07-28 15:05:00,19.31,19.34,19.31,19.33,51800.14695077149,6.7498,6.7602,6.7498,6.7567,51800.147
2006-07-28 15:10:00,19.34,19.35,19.32,19.34,68454.56771981386,6.7602,6.7637,6.7533,6.7602,68454.5677
2006-07-28 15:15:00,19.34,19.34,19.31,19.32,45799.65711486652,6.7602,6.7602,6.7498,6.7533,45799.6571
2006-07-28 15:20:00,19.33,19.34,19.32,19.32,85598.82439382806,6.7567,6.7602,6.7533,6.7533,85598.8244
2006-07-28 15:25:00,19.32,19.33,19.31,19.32,71883.4190546167,6.7533,6.7567,6.7498,6.7533,71883.4191
2006-07-28 15:30:00,19.32,19.35,19.3,19.35,67107.51898114131,6.7533,6.7637,6.7463,6.7637,67107.519
2006-07-28 15:35:00,19.35,19.41,19.34,19.41,130663.72765123684,6.7637,6.7847,6.7602,6.7847,130663.7277
2006-07-28 15:40:00,19.41,19.5,19.41,19.49,163482.73328434973,6.7847,6.8162,6.7847,6.8127,163482.7333
2006-07-28 15:45:00,19.5,19.54,19.49,19.51,143889.29708547634,6.8162,6.8302,6.8127,6.8197,143889.2971
2006-07-28 15:50:00,19.5,19.51,19.46,19.48,243448.4447710017,6.8162,6.8197,6.8022,6.8092,243448.4448
2006-07-28 15:55:00,19.48,19.48,19.45,19.48,160421.25887827575,6.8092,6.8092,6.7987,6.8092,160421.2589
2006-07-31 09:30:00,19.56,19.72,19.53,19.7,288880.72495713935,6.8371,6.8931,6.8267,6.8861,288880.725
2006-07-31 09:35:00,19.67,19.74,19.66,19.7,45064.90325740876,6.8756,6.9001,6.8721,6.8861,45064.9033
2006-07-31 09:40:00,19.7,19.74,19.64,19.72,47146.70585353906,6.8861,6.9001,6.8651,6.8931,47146.7059
2006-07-31 09:45:00,19.72,19.72,19.64,19.68,54494.24442811657,6.8931,6.8931,6.8651,6.8791,54494.2444
2006-07-31 09:50:00,19.67,19.7,19.64,19.66,49350.96742591231,6.8756,6.8861,6.8651,6.8721,49350.9674
2006-07-31 09:55:00,19.66,19.68,19.61,19.66,44942.44428116581,6.8721,6.8791,6.8546,6.8721,44942.4443
2006-07-31 10:00:00,19.66,19.74,19.64,19.71,41636.051922605926,6.8721,6.9001,6.8651,6.8896,41636.0519
2006-07-31 10:05:00,19.72,19.77,19.7,19.74,58412.93166789125,6.8931,6.9105,6.8861,6.9001,58412.9317
2006-07-31 10:10:00,19.74,19.75,19.68,19.72,36247.856967915744,6.9001,6.9036,6.8791,6.8931,36247.857
2006-07-31 10:15:00,19.73,19.76,19.68,19.68,61596.86505020817,6.8966,6.9071,6.8791,6.8791,61596.8651
2006-07-31 10:20:00,19.68,19.73,19.67,19.73,48371.29561596864,6.8791,6.8966,6.8756,6.8966,48371.2956
2006-07-31 10:25:00,19.72,19.77,19.72,19.76,40901.29806514817,6.8931,6.9105,6.8931,6.9071,40901.2981
2006-07-31 10:30:00,19.77,19.79,19.75,19.77,84129.31667891255,6.9105,6.9175,6.9036,6.9105,84129.3167
2006-07-31 10:35:00,19.76,19.8,19.75,19.8,58657.84962037717,6.9071,6.921,6.9036,6.921,58657.8496
2006-07-31 10:40:00,19.8,19.84,19.79,19.82,49595.88537839824,6.921,6.935,6.9175,6.928,49595.8854
2006-07-31 10:45:00,19.82,19.84,19.8,19.83,64290.96252755327,6.928,6.935,6.921,6.9315,64290.9625
2006-07-31 10:50:00,19.83,19.87,19.82,19.86,65760.47024246877,6.9315,6.9455,6.928,6.942,65760.4702
2006-07-31 10:55:00,19.85,19.86,19.82,19.84,65270.63433749694,6.9385,6.942,6.928,6.935,65270.6343
2006-07-31 11:00:00,19.84,19.84,19.81,19.81,42003.4288513348,6.935,6.935,6.9245,6.9245,42003.4289
2006-07-31 11:05:00,19.81,19.82,19.77,19.79,94905.70658829292,6.9245,6.928,6.9105,6.9175,94905.7066
2006-07-31 11:10:00,19.79,19.79,19.73,19.78,55963.75214303208,6.9175,6.9175,6.8966,6.914,55963.7521
2006-07-31 11:15:00,19.77,19.82,19.76,19.8,40778.83908890522,6.9105,6.928,6.9071,6.921,40778.8391
2006-07-31 11:20:00,19.8,19.82,19.8,19.81,24981.63115356356,6.921,6.928,6.921,6.9245,24981.6312
2006-07-31 11:25:00,19.82,19.82,19.79,19.81,58780.308596620125,6.928,6.928,6.9175,6.9245,58780.3086
2006-07-31 11:30:00,19.8,19.83,19.8,19.83,40533.921136419296,6.921,6.9315,6.921,6.9315,40533.9211
2006-07-31 11:35:00,19.83,19.84,19.82,19.83,28165.56453588048,6.9315,6.935,6.928,6.9315,28165.5645
2006-07-31 11:40:00,19.82,19.84,19.81,19.84,23389.664462405093,6.928,6.935,6.9245,6.935,23389.6645
2006-07-31 11:45:00,19.84,19.84,19.82,19.84,20573.10800881705,6.935,6.935,6.928,6.935,20573.108
2006-07-31 11:50:00,19.84,19.86,19.84,19.85,38697.03649277492,6.935,6.942,6.935,6.9385,38697.0365
2006-07-31 11:55:00,19.86,19.86,19.83,19.83,14450.159196669114,6.942,6.942,6.9315,6.9315,14450.1592
2006-07-31 12:00:00,19.83,19.86,19.81,19.85,18613.764388929707,6.9315,6.942,6.9245,6.9385,18613.7644
2006-07-31 12:05:00,19.85,19.87,19.84,19.85,42003.4288513348,6.9385,6.9455,6.935,6.9385,42003.4289
2006-07-31 12:10:00,19.86,19.88,19.84,19.84,46411.95199608131,6.942,6.949,6.935,6.935,46411.952
2006-07-31 12:15:00,19.85,19.88,19.85,19.88,30247.36713201077,6.9385,6.949,6.9385,6.949,30247.3671
2006-07-31 12:20:00,19.88,19.93,19.86,19.92,109110.94783247611,6.949,6.9665,6.942,6.963,109110.9478
2006-07-31 12:25:00,19.93,19.99,19.92,19.97,86211.11927504286,6.9665,6.9874,6.963,6.9805,86211.1193
2006-07-31 12:30:00,19.97,19.98,19.96,19.97,33431.3005143277,6.9805,6.984,6.977,6.9805,33431.3005
2006-07-31 12:35:00,19.97,19.97,19.93,19.95,25104.090129806515,6.9805,6.9805,6.9665,6.9735,25104.0901
2006-07-31 12:40:00,19.95,19.95,19.93,19.95,25593.926034778346,6.9735,6.9735,6.9665,6.9735,25593.926
2006-07-31 12:45:00,19.95,19.99,19.95,19.99,34410.972324271366,6.9735,6.9874,6.9735,6.9874,34410.9723
2006-07-31 12:50:00,19.99,19.99,19.92,19.95,76781.77810433504,6.9874,6.9874,6.963,6.9735,76781.7781
2006-07-31 12:55:00,19.95,19.97,19.9,19.93,54616.703404359534,6.9735,6.9805,6.956,6.9665,54616.7034
2006-07-31 13:00:00,19.94,19.97,19.89,19.93,64780.7984325251,6.97,6.9805,6.9525,6.9665,64780.7984
2006-07-31 13:05:00,19.93,19.96,19.91,19.94,46656.869948567226,6.9665,6.977,6.9595,6.97,46656.8699
2006-07-31 13:10:00,19.95,19.99,19.94,19.97,71393.58314964487,6.9735,6.9874,6.97,6.9805,71393.5831
2006-07-31 13:15:00,19.97,20.01,19.97,20.0,33431.3005143277,6.9805,6.9944,6.9805,6.9909,33431.3005
2006-07-31 13:20:00,20.0,20.02,20.0,20.01,251653.1961792799,6.9909,6.9979,6.9909,6.9944,251653.1962
2006-07-31 13:25:00,20.01,20.03,20.01,20.02,38941.95444526083,6.9944,7.0014,6.9944,6.9979,38941.9544
2006-07-31 13:30:00,20.02,20.04,20.01,20.04,27185.89272593681,6.9979,7.0049,6.9944,7.0049,27185.8927
2006-07-31 13:35:00,20.03,20.06,20.02,20.06,32819.0056331129,7.0014,7.0119,6.9979,7.0119,32819.0056
2006-07-31 13:40:00,20.06,20.06,20.02,20.05,26206.22091599314,7.0119,7.0119,6.9979,7.0084,26206.2209
2006-07-31 13:45:00,20.05,20.05,20.01,20.01,67597.35488611314,7.0084,7.0084,6.9944,6.9944,67597.3549
2006-07-31 13:50:00,20.02,20.03,20.01,20.02,44085.2314474651,6.9979,7.0014,6.9944,6.9979,44085.2314
2006-07-31 13:55:00,20.02,20.02,19.99,20.0,25349.008082292432,6.9979,6.9979,6.9874,6.9909,25349.0081
2006-07-31 14:00:00,19.99,20.0,19.97,19.97,14327.700220426155,6.9874,6.9909,6.9805,6.9805,14327.7002
2006-07-31 14:05:00,19.97,19.99,19.96,19.97,29390.154298310063,6.9805,6.9874,6.977,6.9805,29390.1543
2006-07-31 14:10:00,19.97,19.98,19.97,19.97,30369.82610825373,6.9805,6.984,6.9805,6.9805,30369.8261
2006-07-31 14:15:00,19.98,20.01,19.97,20.01,56943.42395297575,6.984,6.9944,6.9805,6.9944,56943.424
2006-07-31 14:20:00,20.01,20.02,20.0,20.02,12858.192505510651,6.9944,6.9979,6.9909,6.9979,12858.1925
2006-07-31 14:25:00,20.01,20.02,20.0,20.01,25104.090129806515,6.9944,6.9979,6.9909,6.9944,25104.0901
2006-07-31 14:30:00,20.01,20.02,19.97,19.98,28043.10555963752,6.9944,6.9979,6.9805,6.984,28043.1056
2006-07-31 14:35:00,19.98,20.01,19.95,19.96,59882.43938280676,6.984,6.9944,6.9735,6.977,59882.4394
2006-07-31 14:40:00,19.96,19.96,19.92,19.93,61719.32402645113,6.977,6.977,6.963,6.9665,61719.324
2006-07-31 14:45:00,19.93,19.94,19.88,19.89,71638.50110213079,6.9665,6.97,6.949,6.9525,71638.5011
2006-07-31 14:50:00,19.89,19.91,19.88,19.88,100048.98359049716,6.9525,6.9595,6.949,6.949,100048.9836
2006-07-31 14:55:00,19.89,19.9,19.88,19.88,22654.91060494734,6.9525,6.956,6.949,6.949,22654.9106
2006-07-31 15:00:00,19.89,19.9,19.87,19.88,59515.06245407788,6.9525,6.956,6.9455,6.949,59515.0625
2006-07-31 15:05:00,19.88,19.88,19.87,19.87,45064.90325740876,6.949,6.949,6.9455,6.9455,45064.9033
2006-07-31 15:10:00,19.88,19.88,19.86,19.86,57923.095762919416,6.949,6.949,6.942,6.942,57923.0958
2006-07-31 15:15:00,19.87,19.87,19.84,19.87,87435.70903747244,6.9455,6.9455,6.935,6.9455,87435.709
2006-07-31 15:20:00,19.87,19.88,19.83,19.84,362968.4055841293,6.9455,6.949,6.9315,6.935,362968.4056
2006-07-31 15:25:00,19.84,19.84,19.81,19.84,75679.64731814842,6.935,6.935,6.9245,6.935,75679.6473
2006-07-31 15:30:00,19.84,19.84,19.83,19.84,88537.83982365907,6.935,6.935,6.9315,6.935,88537.8398
2006-07-31 15:35:00,19.84,19.84,19.83,19.83,41513.592946362965,6.935,6.935,6.9315,6.9315,41513.5929
2006-07-31 15:40:00,19.84,19.86,19.82,19.82,91231.93730100416,6.935,6.942,6.928,6.928,91231.9373
2006-07-31 15:45:00,19.81,19.81,19.78,19.79,204751.4082782268,6.9245,6.9245,6.914,6.9175,204751.4083
2006-07-31 15:50:00,19.79,19.83,19.79,19.81,198750.9184423218,6.9175,6.9315,6.9175,6.9245,198750.9184
2006-07-31 15:55:00,19.81,19.83,19.8,19.82,123561.10702914523,6.9245,6.9315,6.921,6.928,123561.107
2006-08-01 09:30:00,19.8,19.96,19.79,19.96,119519.9608131276,6.921,6.977,6.9175,6.977,119519.9608
2006-08-01 09:35:00,19.97,20.13,19.95,20.09,170217.97697771245,6.9805,7.0364,6.9735,7.0224,170217.977
2006-08-01 09:40:00,20.09,20.09,19.96,20.05,133602.74308106783,7.0224,7.0224,6.977,7.0084,133602.7431
2006-08-01 09:45:00,20.04,20.07,20.01,20.04,67474.89590987019,7.0049,7.0154,6.9944,7.0049,67474.8959
2006-08-01 09:50:00,20.05,20.06,20.01,20.02,52902.27773695812,7.0084,7.0119,6.9944,6.9979,52902.2777
2006-08-01 09:55:00,20.01,20.05,20.0,20.03,62209.15993142297,6.9944,7.0084,6.9909,7.0014,62209.1599
2006-08-01 10:00:00,20.02,20.03,19.94,19.97,119152.58388439871,6.9979,7.0014,6.97,6.9805,119152.5839
2006-08-01 10:05:00,19.97,19.98,19.93,19.97,115111.43766838108,6.9805,6.984,6.9665,6.9805,115111.4377
2006-08-01 10:10:00,19.98,19.98,19.86,19.86,156502.5716385011,6.984,6.984,6.942,6.942,156502.5716
2006-08-01 10:15:00,19.86,19.96,19.84,19.95,350722.5079598334,6.942,6.977,6.935,6.9735,350722.508
2006-08-01 10:20:00,19.94,19.94,19.87,19.87,82904.72691648298,6.97,6.97,6.9455,6.9455,82904.7269
2006-08-01 10:25:00,19.88,19.89,19.85,19.85,72373.25495958854,6.949,6.9525,6.9385,6.9385,72373.255
2006-08-01 10:30:00,19.85,19.87,19.83,19.86,101396.03232916971,6.9385,6.9455,6.9315,6.942,101396.0323
2006-08-01 10:35:00,19.86,19.9,19.85,19.86,96007.83737447954,6.942,6.956,6.9385,6.942,96007.8374
2006-08-01 10:40:00,19.86,19.92,19.84,19.91,189321.577271614,6.942,6.963,6.935,6.9595,189321.5773
2006-08-01 10:45:00,19.9,19.91,19.84,19.85,106661.76830761692,6.956,6.9595,6.935,6.9385,106661.7683
2006-08-01 10:50:00,19.84,19.85,19.8,19.82,48493.7545922116,6.935,6.9385,6.921,6.928,48493.7546
2006-08-01 10:55:00,19.83,19.84,19.76,19.77,49840.80333088415,6.9315,6.935,6.9071,6.9105,49840.8033
2006-08-01 11:00:00,19.76,19.84,19.75,19.79,212343.8648052902,6.9071,6.935,6.9036,6.9175,212343.8648
2006-08-01 11:05:00,19.79,19.8,19.78,19.79,52167.52387950036,6.9175,6.921,6.914,6.9175,52167.5239
2006-08-01 11:10:00,19.79,19.8,19.78,19.79,57923.095762919416,6.9175,6.921,6.914,6.9175,57923.0958
2006-08-01 11:15:00,19.79,19.84,19.79,19.83,138990.938035758,6.9175,6.935,6.9175,6.9315,138990.938
2006-08-01 11:20:00,19.84,19.87,19.83,19.84,83394.5628214548,6.935,6.9455,6.9315,6.935,83394.5628
2006-08-01 11:25:00,19.84,19.86,19.83,19.85,47881.45971099681,6.935,6.942,6.9315,6.9385,47881.4597
2006-08-01 11:30:00,19.85,19.92,19.84,19.84,102865.54004408522,6.9385,6.963,6.935,6.935,102865.54
2006-08-01 11:35:00,19.85,19.93,19.85,19.93,182463.87460200832,6.9385,6.9665,6.9385,6.9665,182463.8746
2006-08-01 11:40:00,19.93,19.94,19.88,19.89,127112.41734019102,6.9665,6.97,6.949,6.9525,127112.4173
2006-08-01 11:45:00,19.89,19.91,19.87,19.88,34655.89027675729,6.9525,6.9595,6.9455,6.949,34655.8903
2006-08-01 11:50:00,19.88,19.96,19.88,19.95,99559.14768552534,6.949,6.977,6.949,6.9735,99559.1477
2006-08-01 11:55:00,19.97,19.98,19.93,19.96,42493.26475630664,6.9805,6.984,6.9665,6.977,42493.2648
2006-08-01 12:00:00,19.96,19.99,19.95,19.98,42738.18270879255,6.977,6.9874,6.9735,6.984,42738.1827
2006-08-01 12:05:00,19.97,19.98,19.94,19.96,18736.223365172667,6.9805,6.984,6.97,6.977,18736.2234
2006-08-01 12:10:00,19.96,20.01,19.93,19.93,51187.85206955669,6.977,6.9944,6.9665,6.9665,51187.8521
2006-08-01 12:15:00,19.93,19.93,19.89,19.89,54004.408523144746,6.9665,6.9665,6.9525,6.9525,54004.4085
2006-08-01 12:20:00,19.88,19.89,19.86,19.89,21062.94391378888,6.949,6.9525,6.942,6.9525,21062.9439
2006-08-01 12:25:00,19.89,19.9,19.88,19.88,20695.56698506,6.9525,6.956,6.949,6.949,20695.567
2006-08-01 12:30:00,19.88,19.89,19.84,19.88,25961.302963507223,6.949,6.9525,6.935,6.949,25961.303
2006-08-01 12:35:00,19.88,19.88,19.83,19.86,24736.71320107764,6.949,6.949,6.9315,6.942,24736.7132
2006-08-01 12:40:00,19.86,19.93,19.85,19.91,105682.09649767326,6.942,6.9665,6.9385,6.9595,105682.0965
2006-08-01 12:45:00,19.91,19.92,19.84,19.88,45432.28018613764,6.9595,6.963,6.935,6.949,45432.2802
2006-08-01 12:50:00,19.86,19.9,19.86,19.89,25471.46705853539,6.942,6.956,6.942,6.9525,25471.4671
2006-08-01 12:55:00,19.88,19.94,19.88,19.9,24614.25422483468,6.949,6.97,6.949,6.956,24614.2542
2006-08-01 13:00:00,19.9,19.9,19.87,19.89,23022.28753367621,6.956,6.956,6.9455,6.9525,23022.2875
2006-08-01 13:05:00,19.9,19.93,19.9,19.93,45187.36223365172,6.956,6.9665,6.956,6.9665,45187.3622
2006-08-01 13:10:00,19.93,19.97,19.92,19.95,38819.49546901788,6.9665,6.9805,6.963,6.9735,38819.4955
2006-08-01 13:15:00,19.96,19.97,19.93,19.93,11388.684790595147,6.977,6.9805,6.9665,6.9665,11388.6848
2006-08-01 13:20:00,19.93,19.93,19.88,19.89,20328.19005633113,6.9665,6.9665,6.949,6.9525,20328.1901
2006-08-01 13:25:00,19.89,19.9,19.87,19.87,6980.161645848641,6.9525,6.956,6.9455,6.9455,6980.1616
2006-08-01 13:30:00,19.87,19.92,19.87,19.9,14082.78226794024,6.9455,6.963,6.9455,6.956,14082.7823
2006-08-01 13:35:00,19.91,19.98,19.88,19.96,120132.25569434238,6.9595,6.984,6.949,6.977,120132.2557
2006-08-01 13:40:00,19.96,19.97,19.9,19.9,17511.63360274308,6.977,6.9805,6.956,6.956,17511.6336
2006-08-01 13:45:00,19.91,19.93,19.88,19.93,45922.11609110948,6.9595,6.9665,6.949,6.9665,45922.1161
2006-08-01 13:50:00,19.93,19.96,19.93,19.93,20573.10800881705,6.9665,6.977,6.9665,6.9665,20573.108
2006-08-01 13:55:00,19.93,19.93,19.91,19.93,91354.39627724711,6.9665,6.9665,6.9595,6.9665,91354.3963
2006-08-01 14:00:00,19.93,19.94,19.93,19.93,34900.8082292432,6.9665,6.97,6.9665,6.9665,34900.8082
2006-08-01 14:05:00,19.93,19.96,19.93,19.93,27063.43374969385,6.9665,6.977,6.9665,6.9665,27063.4337
2006-08-01 14:10:00,19.94,19.95,19.89,19.89,36370.31594415871,6.97,6.9735,6.9525,6.9525,36370.3159
2006-08-01 14:15:00,19.89,19.93,19.89,19.93,15919.666911584618,6.9525,6.9665,6.9525,6.9665,15919.6669
2006-08-01 14:20:00,19.93,19.93,19.91,19.92,8204.751408278225,6.9665,6.9665,6.9595,6.963,8204.7514
2006-08-01 14:25:00,19.91,19.93,19.88,19.92,10653.9309331374,6.9595,6.9665,6.949,6.963,10653.9309
2006-08-01 14:30:00,19.91,19.92,19.88,19.88,23757.041391133967,6.9595,6.963,6.949,6.949,23757.0414
2006-08-01 14:35:00,19.88,19.89,19.82,19.82,38207.20058780308,6.949,6.9525,6.928,6.928,38207.2006
2006-08-01 14:40:00,19.82,19.88,19.81,19.85,27185.89272593681,6.928,6.949,6.9245,6.9385,27185.8927
2006-08-01 14:45:00,19.85,19.88,19.84,19.84,33308.84153808474,6.9385,6.949,6.935,6.935,33308.8415
2006-08-01 14:50:00,19.84,19.88,19.84,19.87,35880.48003918687,6.935,6.949,6.935,6.9455,35880.48
2006-08-01 14:55:00,19.87,19.9,19.86,19.88,29267.695322067106,6.9455,6.956,6.942,6.949,29267.6953
2006-08-01 15:00:00,19.88,19.93,19.88,19.92,18858.682341415624,6.949,6.9665,6.949,6.963,18858.6823
2006-08-01 15:05:00,19.91,19.92,19.88,19.88,23634.58241489101,6.9595,6.963,6.949,6.949,23634.5824
2006-08-01 15:10:00,19.88,19.9,19.87,19.88,28410.4824883664,6.949,6.956,6.9455,6.949,28410.4825
2006-08-01 15:15:00,19.88,19.88,19.84,19.85,26940.974773450893,6.949,6.949,6.935,6.9385,26940.9748
2006-08-01 15:20:00,19.85,19.9,19.84,19.89,44697.52632867989,6.9385,6.956,6.935,6.9525,44697.5263
2006-08-01 15:25:00,19.88,19.91,19.88,19.89,38941.95444526083,6.949,6.9595,6.949,6.9525,38941.9544
2006-08-01 15:30:00,19.89,19.92,19.88,19.91,53147.19568944403,6.9525,6.963,6.949,6.9595,53147.1957
2006-08-01 15:35:00,19.9,19.92,19.9,19.91,27308.351702179767,6.956,6.963,6.956,6.9595,27308.3517
2006-08-01 15:40:00,19.91,19.92,19.89,19.91,45187.36223365172,6.9595,6.963,6.9525,6.9595,45187.3622
2006-08-01 15:45:00,19.91,19.92,19.9,19.92,90864.56037227529,6.9595,6.963,6.956,6.963,90864.5604
2006-08-01 15:50:00,19.92,19.97,19.91,19.97,88782.75777614498,6.963,6.9805,6.9595,6.9805,88782.7578
2006-08-01 15:55:00,19.97,19.97,19.92,19.93,140215.5277981876,6.9805,6.9805,6.963,6.9665,140215.5278
2006-08-02 09:30:00,20.06,20.13,20.01,20.13,110580.4555473916,7.0119,7.0364,6.9944,7.0364,110580.4555
2006-08-02 09:35:00,20.13,20.14,20.09,20.14,24614.25422483468,7.0364,7.0399,7.0224,7.0399,24614.2542
2006-08-02 09:40:00,20.14,20.18,20.13,20.17,75189.81141317658,7.0399,7.0539,7.0364,7.0504,75189.8114
2006-08-02 09:45:00,20.18,20.2,20.11,20.17,84864.07053637032,7.0539,7.0609,7.0294,7.0504,84864.0705
2006-08-02 09:50:00,20.19,20.21,20.17,20.2,89027.6757286309,7.0574,7.0643,7.0504,7.0609,89027.6757
2006-08-02 09:55:00,20.19,20.22,20.15,20.22,78496.20377173646,7.0574,7.0678,7.0434,7.0678,78496.2038
2006-08-02 10:00:00,20.21,20.24,20.19,20.19,99926.52461425422,7.0643,7.0748,7.0574,7.0574,99926.5246
2006-08-02 10:05:00,20.19,20.23,20.19,20.19,86088.66029879989,7.0574,7.0713,7.0574,7.0574,86088.6603
2006-08-02 10:10:00,20.2,20.21,20.18,20.2,53024.73671320108,7.0609,7.0643,7.0539,7.0609,53024.7367
2006-08-02 10:15:00,20.19,20.21,20.18,20.21,46779.32892481019,7.0574,7.0643,7.0539,7.0643,46779.3289
2006-08-02 10:20:00,20.2,20.23,20.2,20.22,62943.91378888072,7.0609,7.0713,7.0609,7.0678,62943.9138
2006-08-02 10:25:00,20.22,20.22,20.19,20.2,62331.61890766593,7.0678,7.0678,7.0574,7.0609,62331.6189
2006-08-02 10:30:00,20.21,20.22,20.15,20.15,90252.26549106048,7.0643,7.0678,7.0434,7.0434,90252.2655
2006-08-02 10:35:00,20.14,20.16,20.05,20.16,40166.54420769042,7.0399,7.0469,7.0084,7.0469,40166.5442
2006-08-02 10:40:00,20.16,20.19,20.12,20.12,42248.34680382072,7.0469,7.0574,7.0329,7.0329,42248.3468
2006-08-02 10:45:00,20.12,20.15,20.08,20.09,35513.103110458,7.0329,7.0434,7.0189,7.0224,35513.1031
2006-08-02 10:50:00,20.09,20.11,20.07,20.1,46534.410972324265,7.0224,7.0294,7.0154,7.0259,46534.411
2006-08-02 10:55:00,20.09,20.1,20.03,20.1,48738.672544697525,7.0224,7.0259,7.0014,7.0259,48738.6725
2006-08-02 11:00:00,20.08,20.15,20.08,20.13,20573.10800881705,7.0189,7.0434,7.0189,7.0364,20573.108
2006-08-02 11:05:00,20.13,20.14,20.09,20.11,15552.289982855742,7.0364,7.0399,7.0224,7.0294,15552.29
2006-08-02 11:10:00,20.1,20.15,20.1,20.15,40656.38011266226,7.0259,7.0434,7.0259,7.0434,40656.3801
2006-08-02 11:15:00,20.17,20.2,20.16,20.2,37594.90570658829,7.0504,7.0609,7.0469,7.0609,37594.9057
2006-08-02 11:20:00,20.19,20.21,20.19,20.21,37349.98775410237,7.0574,7.0643,7.0574,7.0643,37349.9878
2006-08-02 11:25:00,20.21,20.21,20.17,20.2,84006.8577026696,7.0643,7.0643,7.0504,7.0609,84006.8577
2006-08-02 11:30:00,20.19,20.24,20.19,20.23,91599.31422973303,7.0574,7.0748,7.0574,7.0713,91599.3142
2006-08-02 11:35:00,20.23,20.24,20.19,20.19,47146.70585353906,7.0713,7.0748,7.0574,7.0574,47146.7059
2006-08-02 11:40:00,20.2,20.2,20.16,20.16,21307.8618662748,7.0609,7.0609,7.0469,7.0469,21307.8619
2006-08-02 11:45:00,20.17,20.19,20.15,20.19,23757.041391133967,7.0504,7.0574,7.0434,7.0574,23757.0414
2006-08-02 11:50:00,20.19,20.19,20.16,20.19,26083.76193975018,7.0574,7.0574,7.0469,7.0574,26083.7619
2006-08-02 11:55:00,20.18,20.25,20.17,20.23,65393.09331373989,7.0539,7.0783,7.0504,7.0713,65393.0933
2006-08-02 12:00:00,20.24,20.24,20.21,20.23,34655.89027675729,7.0748,7.0748,7.0643,7.0713,34655.8903
2006-08-02 12:05:00,20.23,20.29,20.23,20.28,90987.01934851824,7.0713,7.0923,7.0713,7.0888,90987.0193
2006-08-02 12:10:00,20.28,20.3,20.26,20.29,43717.85451873622,7.0888,7.0958,7.0818,7.0923,43717.8545
2006-08-02 12:15:00,20.28,20.31,20.28,20.3,48861.13152094048,7.0888,7.0993,7.0888,7.0958,48861.1315
2006-08-02 12:20:00,20.3,20.3,20.28,20.28,48003.91868723977,7.0958,7.0958,7.0888,7.0888,48003.9187
2006-08-02 12:25:00,20.28,20.28,20.26,20.28,43595.39554249327,7.0888,7.0888,7.0818,7.0888,43595.3955
2006-08-02 12:30:00,20.27,20.27,20.19,20.19,28165.56453588048,7.0853,7.0853,7.0574,7.0574,28165.5645
2006-08-02 12:35:00,20.19,20.2,20.11,20.15,59270.14450159196,7.0574,7.0609,7.0294,7.0434,59270.1445
2006-08-02 12:40:00,20.15,20.17,20.12,20.13,27308.351702179767,7.0434,7.0504,7.0329,7.0364,27308.3517
2006-08-02 12:45:00,20.13,20.13,20.08,20.1,23757.041391133967,7.0364,7.0364,7.0189,7.0259,23757.0414
2006-08-02 12:50:00,20.09,20.1,20.02,20.1,91599.31422973303,7.0224,7.0259,6.9979,7.0259,91599.3142
2006-08-02 12:55:00,20.1,20.11,20.08,20.08,82414.89101151114,7.0259,7.0294,7.0189,7.0189,82414.891
2006-08-02 13:00:00,20.08,20.1,20.03,20.04,58902.767572863086,7.0189,7.0259,7.0014,7.0049,58902.7676
2006-08-02 13:05:00,20.04,20.04,19.97,20.02,43962.77247122214,7.0049,7.0049,6.9805,6.9979,43962.7725
2006-08-02 13:10:00,20.01,20.04,20.01,20.01,33676.21846681362,6.9944,7.0049,6.9944,6.9944,33676.2185
2006-08-02 13:15:00,20.01,20.01,20.0,20.0,33553.75949057066,6.9944,6.9944,6.9909,6.9909,33553.7595
2006-08-02 13:20:00,20.0,20.0,19.9,19.92,80455.5473916238,6.9909,6.9909,6.956,6.963,80455.5474
2006-08-02 13:25:00,19.93,19.96,19.91,19.93,60004.89835904972,6.9665,6.977,6.9595,6.9665,60004.8984
2006-08-02 13:30:00,19.93,19.95,19.91,19.92,28777.85941709527,6.9665,6.9735,6.9595,6.963,28777.8594
2006-08-02 13:35:00,19.93,19.94,19.92,19.92,27430.810678422728,6.9665,6.97,6.963,6.963,27430.8107
2006-08-02 13:40:00,19.93,19.93,19.81,19.85,93803.5758021063,6.9665,6.9665,6.9245,6.9385,93803.5758
2006-08-02 13:45:00,19.84,19.93,19.84,19.93,34043.59539554249,6.935,6.9665,6.935,6.9665,34043.5954
2006-08-02 13:50:00,19.93,20.0,19.93,19.96,32574.087680626988,6.9665,6.9909,6.9665,6.977,32574.0877
2006-08-02 13:55:00,19.96,19.98,19.95,19.97,42003.4288513348,6.977,6.984,6.9735,6.9805,42003.4289
2006-08-02 14:00:00,19.97,19.97,19.92,19.92,24859.1721773206,6.9805,6.9805,6.963,6.963,24859.1722
2006-08-02 14:05:00,19.93,20.01,19.92,20.01,26451.13886847905,6.9665,6.9944,6.963,6.9944,26451.1389
2006-08-02 14:10:00,19.99,20.01,19.92,19.92,36492.77492040167,6.9874,6.9944,6.963,6.963,36492.7749
2006-08-02 14:15:00,19.92,19.93,19.91,19.93,42615.7237325496,6.963,6.9665,6.9595,6.9665,42615.7237
2006-08-02 14:20:00,19.93,19.93,19.87,19.87,45187.36223365172,6.9665,6.9665,6.9455,6.9455,45187.3622
2006-08-02 14:25:00,19.87,19.87,19.81,19.83,60372.27528777859,6.9455,6.9455,6.9245,6.9315,60372.2753
2006-08-02 14:30:00,19.84,19.84,19.81,19.82,44819.98530492285,6.935,6.935,6.9245,6.928,44819.9853
2006-08-02 14:35:00,19.83,19.83,19.6,19.63,144868.96889542002,6.9315,6.9315,6.8511,6.8616,144868.9689
2006-08-02 14:40:00,19.63,19.75,19.62,19.69,134949.79181974038,6.8616,6.9036,6.8581,6.8826,134949.7918
2006-08-02 14:45:00,19.7,19.77,19.7,19.75,79965.71148665197,6.8861,6.9105,6.8861,6.9036,79965.7115
2006-08-02 14:50:00,19.74,19.79,19.72,19.77,75434.7293656625,6.9001,6.9175,6.8931,6.9105,75434.7294
2006-08-02 14:55:00,19.78,19.81,19.76,19.76,73475.38574577516,6.914,6.9245,6.9071,6.9071,73475.3857
2006-08-02 15:00:00,19.76,19.76,19.71,19.71,74455.05755571883,6.9071,6.9071,6.8896,6.8896,74455.0576
2006-08-02 15:05:00,19.7,19.72,19.64,19.68,73597.84472201811,6.8861,6.8931,6.8651,6.8791,73597.8447
2006-08-02 15:10:00,19.68,19.68,19.59,19.6,135807.00465344108,6.8791,6.8791,6.8476,6.8511,135807.0047
2006-08-02 15:15:00,19.61,19.66,19.6,19.65,104212.58878275775,6.8546,6.8721,6.8511,6.8686,104212.5888
2006-08-02 15:20:00,19.66,19.7,19.65,19.67,58535.39064413421,6.8721,6.8861,6.8686,6.8756,58535.3906
2006-08-02 15:25:00,19.67,19.74,19.67,19.73,48126.37766348273,6.8756,6.9001,6.8756,6.8966,48126.3777
2006-08-02 15:30:00,19.73,19.79,19.72,19.77,63433.74969385256,6.8966,6.9175,6.8931,6.9105,63433.7497
2006-08-02 15:35:00,19.76,19.76,19.71,19.74,59882.43938280676,6.9071,6.9071,6.8896,6.9001,59882.4394
2006-08-02 15:40:00,19.75,19.79,19.73,19.77,62086.70095518001,6.9036,6.9175,6.8966,6.9105,62086.701
2006-08-02 15:45:00,19.78,19.84,19.75,19.8,81680.13715405339,6.914,6.935,6.9036,6.921,81680.1372
2006-08-02 15:50:00,19.81,19.81,19.76,19.79,85476.3654175851,6.9245,6.9245,6.9071,6.9175,85476.3654
2006-08-02 15:55:00,19.79,19.86,19.77,19.84,143521.92015674748,6.9175,6.942,6.9105,6.935,143521.9202
2006-08-03 09:30:00,20.28,20.35,20.11,20.24,250061.22948812143,7.0888,7.1133,7.0294,7.0748,250061.2295
2006-08-03 09:35:00,20.2,20.33,20.19,20.3,180871.90791084984,7.0609,7.1063,7.0574,7.0958,180871.9079
2006-08-03 09:40:00,20.3,20.34,20.27,20.3,200955.18001469507,7.0958,7.1098,7.0853,7.0958,200955.18
2006-08-03 09:45:00,20.3,20.32,20.19,20.19,159564.04604457505,7.0958,7.1028,7.0574,7.0574,159564.046
2006-08-03 09:50:00,20.19,20.19,20.11,20.17,206955.66985060004,7.0574,7.0574,7.0294,7.0504,206955.6699
2006-08-03 09:55:00,20.17,20.17,20.12,20.13,116703.40435953956,7.0504,7.0504,7.0329,7.0364,116703.4044
2006-08-03 10:00:00,20.12,20.12,20.02,20.03,155277.9818760715,7.0329,7.0329,6.9979,7.0014,155277.9819
2006-08-03 10:05:00,20.03,20.12,19.98,20.08,142664.70732304678,7.0014,7.0329,6.984,7.0189,142664.7073
2006-08-03 10:10:00,20.08,20.19,20.06,20.19,236468.28312515304,7.0189,7.0574,7.0119,7.0574,236468.2831
2006-08-03 10:15:00,20.19,20.19,20.04,20.08,162503.06147440607,7.0574,7.0574,7.0049,7.0189,162503.0615
2006-08-03 10:20:00,20.08,20.26,20.06,20.25,108866.0298799902,7.0189,7.0818,7.0119,7.0783,108866.0299
2006-08-03 10:25:00,20.26,20.26,20.15,20.18,84741.61156012735,7.0818,7.0818,7.0434,7.0539,84741.6116
2006-08-03 10:30:00,20.17,20.18,20.09,20.1,58168.01371540534,7.0504,7.0539,7.0224,7.0259,58168.0137
2006-08-03 10:35:00,20.1,20.1,19.98,20.01,114254.22483468035,7.0259,7.0259,6.984,6.9944,114254.2248
2006-08-03 10:40:00,20.01,20.11,19.99,20.06,119887.33774185646,6.9944,7.0294,6.9874,7.0119,119887.3377
2006-08-03 10:45:00,20.06,20.15,20.06,20.14,76169.48322312025,7.0119,7.0434,7.0119,7.0399,76169.4832
2006-08-03 10:50:00,20.14,20.15,20.07,20.1,116825.8633357825,7.0399,7.0434,7.0154,7.0259,116825.8633
2006-08-03 10:55:00,20.1,20.1,20.02,20.08,78986.0396767083,7.0259,7.0259,6.9979,7.0189,78986.0397
2006-08-03 11:00:00,20.07,20.11,20.06,20.08,44207.69042370805,7.0154,7.0294,7.0119,7.0189,44207.6904
2006-08-03 11:05:00,20.06,20.1,20.02,20.05,59637.52143032084,7.0119,7.0259,6.9979,7.0084,59637.5214
2006-08-03 11:10:00,20.05,20.1,20.03,20.06,34410.972324271366,7.0084,7.0259,7.0014,7.0119,34410.9723
2006-08-03 11:15:00,20.06,20.06,20.03,20.06,32941.46460935586,7.0119,7.0119,7.0014,7.0119,32941.4646
2006-08-03 11:20:00,20.06,20.09,20.01,20.05,58412.93166789125,7.0119,7.0224,6.9944,7.0084,58412.9317
2006-08-03 11:25:00,20.05,20.06,20.04,20.06,19593.436198873376,7.0084,7.0119,7.0049,7.0119,19593.4362
2006-08-03 11:30:00,20.06,20.1,20.01,20.06,43595.39554249327,7.0119,7.0259,6.9944,7.0119,43595.3955
2006-08-03 11:35:00,20.09,20.09,20.05,20.08,33676.21846681362,7.0224,7.0224,7.0084,7.0189,33676.2185
2006-08-03 11:40:00,20.1,20.15,20.09,20.14,45922.11609110948,7.0259,7.0434,7.0224,7.0399,45922.1161
2006-08-03 11:45:00,20.15,20.16,20.14,20.16,27798.1876071516,7.0434,7.0469,7.0399,7.0469,27798.1876
2006-08-03 11:50:00,20.16,20.18,20.15,20.18,14695.077149155031,7.0469,7.0539,7.0434,7.0539,14695.0771
2006-08-03 11:55:00,20.18,20.21,20.16,20.19,23389.664462405093,7.0539,7.0643,7.0469,7.0574,23389.6645
2006-08-03 12:00:00,20.18,20.21,20.18,20.21,24001.959343619885,7.0539,7.0643,7.0539,7.0643,24001.9593
2006-08-03 12:05:00,20.19,20.22,20.17,20.21,33798.67744305657,7.0574,7.0678,7.0504,7.0643,33798.6774
2006-08-03 12:10:00,20.21,20.22,20.15,20.17,18981.141317658585,7.0643,7.0678,7.0434,7.0504,18981.1413
2006-08-03 12:15:00,20.16,20.19,20.16,20.17,31349.4979181974,7.0469,7.0574,7.0469,7.0504,31349.4979
2006-08-03 12:20:00,20.17,20.17,20.1,20.11,30247.36713201077,7.0504,7.0504,7.0259,7.0294,30247.3671
2006-08-03 12:25:00,20.11,20.11,20.07,20.07,26206.22091599314,7.0294,7.0294,7.0154,7.0154,26206.2209
2006-08-03 12:30:00,20.07,20.11,20.06,20.08,93436.1988733774,7.0154,7.0294,7.0119,7.0189,93436.1989
2006-08-03 12:35:00,20.08,20.1,20.07,20.09,23267.205486162133,7.0189,7.0259,7.0154,7.0224,23267.2055
2006-08-03 12:40:00,20.09,20.1,20.02,20.06,78863.58070046533,7.0224,7.0259,6.9979,7.0119,78863.5807
2006-08-03 12:45:00,20.06,20.09,20.06,20.07,48248.83663972569,7.0119,7.0224,7.0119,7.0154,48248.8366
2006-08-03 12:50:00,20.07,20.14,20.07,20.1,32941.46460935586,7.0154,7.0399,7.0154,7.0259,32941.4646
2006-08-03 12:55:00,20.1,20.12,20.08,20.12,28900.318393338228,7.0259,7.0329,7.0189,7.0329,28900.3184
2006-08-03 13:00:00,20.13,20.17,20.11,20.16,43717.85451873622,7.0364,7.0504,7.0294,7.0469,43717.8545
2006-08-03 13:05:00,20.17,20.19,20.17,20.17,72740.63188831741,7.0504,7.0574,7.0504,7.0504,72740.6319
2006-08-03 13:10:00,20.17,20.18,20.14,20.15,28777.85941709527,7.0504,7.0539,7.0399,7.0434,28777.8594
2006-08-03 13:15:00,20.15,20.23,20.15,20.2,121111.92750428604,7.0434,7.0713,7.0434,7.0609,121111.9275
2006-08-03 13:20:00,20.2,20.22,20.15,20.2,40411.462160176336,7.0609,7.0678,7.0434,7.0609,40411.4622
2006-08-03 13:25:00,20.19,20.19,20.14,20.15,15429.831006612783,7.0574,7.0574,7.0399,7.0434,15429.831
2006-08-03 13:30:00,20.15,20.18,20.15,20.15,18246.38746020084,7.0434,7.0539,7.0434,7.0434,18246.3875
2006-08-03 13:35:00,20.15,20.19,20.15,20.19,53881.949546901786,7.0434,7.0574,7.0434,7.0574,53881.9495
2006-08-03 13:40:00,20.19,20.2,20.13,20.13,34410.972324271366,7.0574,7.0609,7.0364,7.0364,34410.9723
2006-08-03 13:45:00,20.14,20.19,20.14,20.19,45554.7391623806,7.0399,7.0574,7.0399,7.0574,45554.7392
2006-08-03 13:50:00,20.19,20.21,20.18,20.21,25104.090129806515,7.0574,7.0643,7.0539,7.0643,25104.0901
2006-08-03 13:55:00,20.21,20.24,20.2,20.22,48616.213568454565,7.0643,7.0748,7.0609,7.0678,48616.2136
2006-08-03 14:00:00,20.22,20.24,20.19,20.24,45799.65711486652,7.0678,7.0748,7.0574,7.0748,45799.6571
2006-08-03 14:05:00,20.24,20.24,20.22,20.24,38941.95444526083,7.0748,7.0748,7.0678,7.0748,38941.9544
2006-08-03 14:10:00,20.24,20.25,20.22,20.25,46411.95199608131,7.0748,7.0783,7.0678,7.0783,46411.952
2006-08-03 14:15:00,20.25,20.25,20.18,20.18,39309.33137398971,7.0783,7.0783,7.0539,7.0539,39309.3314
2006-08-03 14:20:00,20.19,20.24,20.19,20.19,23512.12343864805,7.0574,7.0748,7.0574,7.0574,23512.1234
2006-08-03 14:25:00,20.21,20.27,20.2,20.26,29757.53122703894,7.0643,7.0853,7.0609,7.0818,29757.5312
2006-08-03 14:30:00,20.25,20.27,20.21,20.21,37962.28263531717,7.0783,7.0853,7.0643,7.0643,37962.2826
2006-08-03 14:35:00,20.19,20.2,20.17,20.2,38819.49546901788,7.0574,7.0609,7.0504,7.0609,38819.4955
2006-08-03 14:40:00,20.2,20.2,20.18,20.19,33308.84153808474,7.0609,7.0609,7.0539,7.0574,33308.8415
2006-08-03 14:45:00,20.19,20.2,20.17,20.18,96375.2143032084,7.0574,7.0609,7.0504,7.0539,96375.2143
2006-08-03 14:50:00,20.18,20.22,20.18,20.2,38084.74161156012,7.0539,7.0678,7.0539,7.0609,38084.7416
2006-08-03 14:55:00,20.2,20.21,20.18,20.19,41636.051922605926,7.0609,7.0643,7.0539,7.0574,41636.0519
2006-08-03 15:00:00,20.19,20.2,20.18,20.2,31227.038941954444,7.0574,7.0609,7.0539,7.0609,31227.0389
2006-08-03 15:05:00,20.2,20.21,20.19,20.2,95762.91942199362,7.0609,7.0643,7.0574,7.0609,95762.9194
2006-08-03 15:10:00,20.19,20.19,20.17,20.17,37962.28263531717,7.0574,7.0574,7.0504,7.0504,37962.2826
2006-08-03 15:15:00,20.17,20.21,20.15,20.21,95640.46044575066,7.0504,7.0643,7.0434,7.0643,95640.4604
2006-08-03 15:20:00,20.21,20.22,20.19,20.2,65882.92921871172,7.0643,7.0678,7.0574,7.0609,65882.9292
2006-08-03 15:25:00,20.21,20.22,20.19,20.19,74577.51653196178,7.0643,7.0678,7.0574,7.0574,74577.5165
2006-08-03 15:30:00,20.19,20.22,20.18,20.19,51065.39309331374,7.0574,7.0678,7.0539,7.0574,51065.3931
2006-08-03 15:35:00,20.18,20.18,20.16,20.16,101273.57335292676,7.0539,7.0539,7.0469,7.0469,101273.5734
2006-08-03 15:40:00,20.16,20.19,20.13,20.18,82537.3499877541,7.0469,7.0574,7.0364,7.0539,82537.35
2006-08-03 15:45:00,20.18,20.19,20.09,20.15,134459.95591476854,7.0539,7.0574,7.0224,7.0434,134459.9559
2006-08-03 15:50:00,20.15,20.18,20.13,20.18,144991.42787166298,7.0434,7.0539,7.0364,7.0539,144991.4279
2006-08-03 15:55:00,20.19,20.19,20.15,20.17,85966.20132255694,7.0574,7.0574,7.0434,7.0504,85966.2013
2006-08-04 09:30:00,20.37,20.37,20.26,20.28,117683.07616948322,7.1203,7.1203,7.0818,7.0888,117683.0762
2006-08-04 09:35:00,20.28,20.37,20.27,20.33,50453.09821209894,7.0888,7.1203,7.0853,7.1063,50453.0982
2006-08-04 09:40:00,20.33,20.37,20.33,20.37,39309.33137398971,7.1063,7.1203,7.1063,7.1203,39309.3314
2006-08-04 09:45:00,20.35,20.36,20.29,20.33,36492.77492040167,7.1133,7.1168,7.0923,7.1063,36492.7749
2006-08-04 09:50:00,20.32,20.33,20.2,20.2,112172.42223855008,7.1028,7.1063,7.0609,7.0609,112172.4222
2006-08-04 09:55:00,20.2,20.2,20.01,20.15,121846.6813617438,7.0609,7.0609,6.9944,7.0434,121846.6814
2006-08-04 10:00:00,20.14,20.22,20.11,20.15,43105.55963752143,7.0399,7.0678,7.0294,7.0434,43105.5596
2006-08-04 10:05:00,20.15,20.24,20.15,20.24,79843.252510409,7.0434,7.0748,7.0434,7.0748,79843.2525
2006-08-04 10:10:00,20.24,20.27,20.12,20.19,76291.94219936321,7.0748,7.0853,7.0329,7.0574,76291.9422
2006-08-04 10:15:00,20.19,20.23,20.12,20.16,48003.91868723977,7.0574,7.0713,7.0329,7.0469,48003.9187
2006-08-04 10:20:00,20.16,20.27,20.16,20.24,58657.84962037717,7.0469,7.0853,7.0469,7.0748,58657.8496
2006-08-04 10:25:00,20.25,20.26,20.23,20.24,46289.49301983835,7.0783,7.0818,7.0713,7.0748,46289.493
2006-08-04 10:30:00,20.24,20.33,20.24,20.33,55106.53930933137,7.0748,7.1063,7.0748,7.1063,55106.5393
2006-08-04 10:35:00,20.33,20.33,20.31,20.32,40778.83908890522,7.1063,7.1063,7.0993,7.1028,40778.8391
2006-08-04 10:40:00,20.3,20.31,20.24,20.25,52289.98285574332,7.0958,7.0993,7.0748,7.0783,52289.9829
2006-08-04 10:45:00,20.25,20.32,20.24,20.3,81067.84227283859,7.0783,7.1028,7.0748,7.0958,81067.8423
2006-08-04 10:50:00,20.3,20.33,20.3,20.32,87190.79108498653,7.0958,7.1063,7.0958,7.1028,87190.7911
2006-08-04 10:55:00,20.32,20.34,20.3,20.3,59882.43938280676,7.1028,7.1098,7.0958,7.0958,59882.4394
2006-08-04 11:00:00,20.3,20.33,20.3,20.3,64168.50355131031,7.0958,7.1063,7.0958,7.0958,64168.5036
2006-08-04 11:05:00,20.31,20.33,20.3,20.3,35268.185157972075,7.0993,7.1063,7.0958,7.0958,35268.1852
2006-08-04 11:10:00,20.31,20.31,20.3,20.31,49228.50844966936,7.0993,7.0993,7.0958,7.0993,49228.5084
2006-08-04 11:15:00,20.31,20.32,20.3,20.3,50085.72128337007,7.0993,7.1028,7.0958,7.0958,50085.7213
2006-08-04 11:20:00,20.31,20.33,20.3,20.33,21797.697771246632,7.0993,7.1063,7.0958,7.1063,21797.6978
2006-08-04 11:25:00,20.33,20.33,20.31,20.31,21185.40289003184,7.1063,7.1063,7.0993,7.0993,21185.4029
2006-08-04 11:30:00,20.32,20.32,20.27,20.28,29022.77736958119,7.1028,7.1028,7.0853,7.0888,29022.7774
2006-08-04 11:35:00,20.27,20.31,20.23,20.27,76169.48322312025,7.0853,7.0993,7.0713,7.0853,76169.4832
2006-08-04 11:40:00,20.27,20.33,20.26,20.26,54126.8674993877,7.0853,7.1063,7.0818,7.0818,54126.8675
2006-08-04 11:45:00,20.26,20.32,20.24,20.32,65025.716385011016,7.0818,7.1028,7.0748,7.1028,65025.7164
2006-08-04 11:50:00,20.32,20.32,20.2,20.23,40533.921136419296,7.1028,7.1028,7.0609,7.0713,40533.9211
2006-08-04 11:55:00,20.23,20.28,20.2,20.2,30247.36713201077,7.0713,7.0888,7.0609,7.0609,30247.3671
2006-08-04 12:00:00,20.21,20.25,20.19,20.23,25716.385011021302,7.0643,7.0783,7.0574,7.0713,25716.385
2006-08-04 12:05:00,20.24,20.24,20.2,20.2,14082.78226794024,7.0748,7.0748,7.0609,7.0609,14082.7823
2006-08-04 12:10:00,20.21,20.21,20.18,20.18,12123.4386480529,7.0643,7.0643,7.0539,7.0539,12123.4386
2006-08-04 12:15:00,20.18,20.19,20.12,20.13,48003.91868723977,7.0539,7.0574,7.0329,7.0364,48003.9187
2006-08-04 12:20:00,20.12,20.13,20.06,20.06,46167.03404359539,7.0329,7.0364,7.0119,7.0119,46167.034
2006-08-04 12:25:00,20.06,20.07,20.05,20.06,53024.73671320108,7.0119,7.0154,7.0084,7.0119,53024.7367
2006-08-04 12:30:00,20.06,20.07,20.01,20.01,20450.649032574085,7.0119,7.0154,6.9944,6.9944,20450.649
2006-08-04 12:35:00,20.02,20.02,20.01,20.01,12735.733529267694,6.9979,6.9979,6.9944,6.9944,12735.7335
2006-08-04 12:40:00,20.01,20.05,20.01,20.04,33553.75949057066,6.9944,7.0084,6.9944,7.0049,33553.7595
2006-08-04 12:45:00,20.04,20.05,20.01,20.03,53881.949546901786,7.0049,7.0084,6.9944,7.0014,53881.9495
2006-08-04 12:50:00,20.02,20.05,20.01,20.01,20940.48493754592,6.9979,7.0084,6.9944,6.9944,20940.4849
2006-08-04 12:55:00,20.02,20.02,19.97,19.99,33553.75949057066,6.9979,6.9979,6.9805,6.9874,33553.7595
2006-08-04 13:00:00,19.99,19.99,19.95,19.97,35513.103110458,6.9874,6.9874,6.9735,6.9805,35513.1031
2006-08-04 13:05:00,19.95,19.97,19.93,19.97,125275.53269654664,6.9735,6.9805,6.9665,6.9805,125275.5327
2006-08-04 13:10:00,19.97,20.0,19.93,19.94,36492.77492040167,6.9805,6.9909,6.9665,6.97,36492.7749
2006-08-04 13:15:00,19.94,19.95,19.9,19.92,54494.24442811657,6.97,6.9735,6.956,6.963,54494.2444
2006-08-04 13:20:00,19.92,19.94,19.87,19.87,48126.37766348273,6.963,6.97,6.9455,6.9455,48126.3777
2006-08-04 13:25:00,19.87,19.92,19.87,19.91,29512.613274553023,6.9455,6.963,6.9455,6.9595,29512.6133
2006-08-04 13:30:00,19.92,19.93,19.88,19.88,25349.008082292432,6.963,6.9665,6.949,6.949,25349.0081
2006-08-04 13:35:00,19.88,19.9,19.83,19.85,109723.24271369092,6.949,6.956,6.9315,6.9385,109723.2427
2006-08-04 13:40:00,19.85,19.86,19.81,19.84,58657.84962037717,6.9385,6.942,6.9245,6.935,58657.8496
2006-08-04 13:45:00,19.84,19.9,19.84,19.88,70046.53441097232,6.935,6.956,6.935,6.949,70046.5344
2006-08-04 13:50:00,19.88,19.88,19.84,19.85,69679.15748224345,6.949,6.949,6.935,6.9385,69679.1575
2006-08-04 13:55:00,19.86,19.86,19.81,19.85,21430.320842517754,6.942,6.942,6.9245,6.9385,21430.3208
2006-08-04 14:00:00,19.85,19.93,19.84,19.88,119030.12490815576,6.9385,6.9665,6.935,6.949,119030.1249
2006-08-04 14:05:00,19.88,19.89,19.85,19.88,51555.22899828557,6.949,6.9525,6.9385,6.949,51555.229
2006-08-04 14:10:00,19.88,19.88,19.83,19.84,53147.19568944403,6.949,6.949,6.9315,6.935,53147.1957
2006-08-04 14:15:00,19.83,19.84,19.83,19.84,19226.0592701445,6.9315,6.935,6.9315,6.935,19226.0593
2006-08-04 14:20:00,19.84,19.87,19.83,19.84,29635.07225079598,6.935,6.9455,6.9315,6.935,29635.0723
2006-08-04 14:25:00,19.84,19.91,19.84,19.88,35513.103110458,6.935,6.9595,6.935,6.949,35513.1031
2006-08-04 14:30:00,19.88,19.88,19.82,19.84,26451.13886847905,6.949,6.949,6.928,6.935,26451.1389
2006-08-04 14:35:00,19.85,19.88,19.82,19.84,35145.726181729115,6.9385,6.949,6.928,6.935,35145.7262
2006-08-04 14:40:00,19.84,19.84,19.82,19.84,45677.19813862356,6.935,6.935,6.928,6.935,45677.1981
2006-08-04 14:45:00,19.83,19.85,19.82,19.83,37839.82365907421,6.9315,6.9385,6.928,6.9315,37839.8237
2006-08-04 14:50:00,19.83,19.88,19.83,19.84,46656.869948567226,6.9315,6.949,6.9315,6.935,46656.8699
2006-08-04 14:55:00,19.84,19.86,19.83,19.84,28900.318393338228,6.935,6.942,6.9315,6.935,28900.3184
2006-08-04 15:00:00,19.83,19.86,19.76,19.78,60249.81631153563,6.9315,6.942,6.9071,6.914,60249.8163
2006-08-04 15:05:00,19.78,19.82,19.76,19.79,35635.56208670095,6.914,6.928,6.9071,6.9175,35635.5621
2006-08-04 15:10:00,19.81,19.82,19.79,19.81,36002.93901542983,6.9245,6.928,6.9175,6.9245,36002.939
2006-08-04 15:15:00,19.81,19.87,19.79,19.85,33798.67744305657,6.9245,6.9455,6.9175,6.9385,33798.6774
2006-08-04 15:20:00,19.84,19.93,19.84,19.93,39431.790350232666,6.935,6.9665,6.935,6.9665,39431.7904
2006-08-04 15:25:00,19.93,19.99,19.93,19.97,41146.21601763409,6.9665,6.9874,6.9665,6.9805,41146.216
2006-08-04 15:30:00,19.98,20.0,19.97,19.97,49963.26230712711,6.984,6.9909,6.9805,6.9805,49963.2623
2006-08-04 15:35:00,19.96,19.97,19.89,19.93,78496.20377173646,6.977,6.9805,6.9525,6.9665,78496.2038
2006-08-04 15:40:00,19.93,19.98,19.93,19.95,73597.84472201811,6.9665,6.984,6.9665,6.9735,73597.8447
2006-08-04 15:45:00,19.94,19.97,19.91,19.93,125275.53269654664,6.97,6.9805,6.9595,6.9665,125275.5327
2006-08-04 15:50:00,19.94,19.97,19.91,19.91,143277.00220426155,6.97,6.9805,6.9595,6.9595,143277.0022
2006-08-04 15:55:00,19.91,19.95,19.91,19.95,110580.4555473916,6.9595,6.9735,6.9595,6.9735,110580.4555
2006-08-07 09:30:00,20.37,20.37,20.23,20.24,132623.07127112415,7.1203,7.1203,7.0713,7.0748,132623.0713
2006-08-07 09:35:00,20.24,20.28,20.19,20.28,135439.62772471222,7.0748,7.0888,7.0574,7.0888,135439.6277
2006-08-07 09:40:00,20.28,20.32,20.27,20.28,72863.09086456036,7.0888,7.1028,7.0853,7.0888,72863.0909
2006-08-07 09:45:00,20.28,20.29,20.21,20.28,100783.73744795492,7.0888,7.0923,7.0643,7.0888,100783.7374
2006-08-07 09:50:00,20.27,20.29,20.21,20.26,126622.5814352192,7.0853,7.0923,7.0643,7.0818,126622.5814
2006-08-07 09:55:00,20.26,20.35,20.25,20.3,98946.85280431056,7.0818,7.1133,7.0783,7.0958,98946.8528
2006-08-07 10:00:00,20.3,20.4,20.3,20.38,131276.0225324516,7.0958,7.1308,7.0958,7.1238,131276.0225
2006-08-07 10:05:00,20.39,20.43,20.37,20.39,490448.1998530492,7.1273,7.1412,7.1203,7.1273,490448.1999
2006-08-07 10:10:00,20.39,20.4,20.32,20.33,59637.52143032084,7.1273,7.1308,7.1028,7.1063,59637.5214
2006-08-07 10:15:00,20.33,20.37,20.32,20.35,60862.11119275042,7.1063,7.1203,7.1028,7.1133,60862.1112
2006-08-07 10:20:00,20.35,20.35,20.3,20.33,69434.23952975753,7.1133,7.1133,7.0958,7.1063,69434.2395
2006-08-07 10:25:00,20.33,20.34,20.32,20.32,65638.0112662258,7.1063,7.1098,7.1028,7.1028,65638.0113
2006-08-07 10:30:00,20.32,20.32,20.29,20.32,48248.83663972569,7.1028,7.1028,7.0923,7.1028,48248.8366
2006-08-07 10:35:00,20.32,20.33,20.31,20.31,36125.397991672784,7.1028,7.1063,7.0993,7.0993,36125.398
2006-08-07 10:40:00,20.31,20.33,20.3,20.32,36860.15184913054,7.0993,7.1063,7.0958,7.1028,36860.1518
2006-08-07 10:45:00,20.32,20.33,20.28,20.28,45432.28018613764,7.1028,7.1063,7.0888,7.0888,45432.2802
2006-08-07 10:50:00,20.28,20.3,20.23,20.25,69679.15748224345,7.0888,7.0958,7.0713,7.0783,69679.1575
2006-08-07 10:55:00,20.25,20.28,20.24,20.26,38329.65956404605,7.0783,7.0888,7.0748,7.0818,38329.6596
2006-08-07 11:00:00,20.26,20.27,20.23,20.23,45064.90325740876,7.0818,7.0853,7.0713,7.0713,45064.9033
2006-08-07 11:05:00,20.22,20.26,20.2,20.26,63311.2907176096,7.0678,7.0818,7.0609,7.0818,63311.2907
2006-08-07 11:10:00,20.26,20.27,20.22,20.24,44819.98530492285,7.0818,7.0853,7.0678,7.0748,44819.9853
2006-08-07 11:15:00,20.25,20.28,20.24,20.27,27308.351702179767,7.0783,7.0888,7.0748,7.0853,27308.3517
2006-08-07 11:20:00,20.27,20.29,20.27,20.28,17879.010531471955,7.0853,7.0923,7.0853,7.0888,17879.0105
2006-08-07 11:25:00,20.29,20.31,20.28,20.31,32574.087680626988,7.0923,7.0993,7.0888,7.0993,32574.0877
2006-08-07 11:30:00,20.31,20.33,20.31,20.33,35390.64413421504,7.0993,7.1063,7.0993,7.1063,35390.6441
2006-08-07 11:35:00,20.33,20.35,20.33,20.34,68699.48567229978,7.1063,7.1133,7.1063,7.1098,68699.4857
2006-08-07 11:40:00,20.35,20.37,20.35,20.36,37472.446730345335,7.1133,7.1203,7.1133,7.1168,37472.4467
2006-08-07 11:45:00,20.36,20.36,20.33,20.35,77271.61400930688,7.1168,7.1168,7.1063,7.1133,77271.614
2006-08-07 11:50:00,20.35,20.37,20.33,20.33,30614.74406073965,7.1133,7.1203,7.1063,7.1063,30614.7441
2006-08-07 11:55:00,20.34,20.34,20.33,20.34,68209.64976732794,7.1098,7.1098,7.1063,7.1098,68209.6498
2006-08-07 12:00:00,20.34,20.36,20.33,20.34,54371.78545187362,7.1098,7.1168,7.1063,7.1098,54371.7855
2006-08-07 12:05:00,20.34,20.34,20.33,20.33,46289.49301983835,7.1098,7.1098,7.1063,7.1063,46289.493
2006-08-07 12:10:00,20.33,20.33,20.33,20.33,18246.38746020084,7.1063,7.1063,7.1063,7.1063,18246.3875
2006-08-07 12:15:00,20.32,20.33,20.3,20.3,36737.69287288758,7.1028,7.1063,7.0958,7.0958,36737.6929
2006-08-07 12:20:00,20.3,20.33,20.28,20.32,74822.4344844477,7.0958,7.1063,7.0888,7.1028,74822.4345
2006-08-07 12:25:00,20.33,20.33,20.31,20.33,60004.89835904972,7.1063,7.1063,7.0993,7.1063,60004.8984
2006-08-07 12:30:00,20.33,20.36,20.33,20.33,87680.62698995836,7.1063,7.1168,7.1063,7.1063,87680.627
2006-08-07 12:35:00,20.33,20.34,20.33,20.33,58902.767572863086,7.1063,7.1098,7.1063,7.1063,58902.7676
2006-08-07 12:40:00,20.33,20.36,20.25,20.25,110702.91452363458,7.1063,7.1168,7.0783,7.0783,110702.9145
2006-08-07 12:45:00,20.25,20.28,20.22,20.25,130786.18662747978,7.0783,7.0888,7.0678,7.0783,130786.1866
2006-08-07 12:50:00,20.25,20.26,20.15,20.17,145848.64070536368,7.0783,7.0818,7.0434,7.0504,145848.6407
2006-08-07 12:55:00,20.17,20.21,20.16,20.2,67964.73181484202,7.0504,7.0643,7.0469,7.0609,67964.7318
2006-08-07 13:00:00,20.2,20.23,20.19,20.22,50942.93411707078,7.0609,7.0713,7.0574,7.0678,50942.9341
2006-08-07 13:05:00,20.22,20.22,20.18,20.18,108376.19397501837,7.0678,7.0678,7.0539,7.0539,108376.194
2006-08-07 13:10:00,20.18,20.19,20.15,20.18,72250.79598334557,7.0539,7.0574,7.0434,7.0539,72250.796
2006-08-07 13:15:00,20.18,20.2,20.17,20.19,62454.07788390889,7.0539,7.0609,7.0504,7.0574,62454.0779
2006-08-07 13:20:00,20.2,20.22,20.19,20.21,33186.38256184178,7.0609,7.0678,7.0574,7.0643,33186.3826
2006-08-07 13:25:00,20.21,20.24,20.2,20.24,48861.13152094048,7.0643,7.0748,7.0609,7.0748,48861.1315
2006-08-07 13:30:00,20.24,20.25,20.24,20.25,44575.06735243693,7.0748,7.0783,7.0748,7.0783,44575.0674
2006-08-07 13:35:00,20.25,20.28,20.25,20.26,51310.31104579965,7.0783,7.0888,7.0783,7.0818,51310.311
2006-08-07 13:40:00,20.25,20.25,20.23,20.24,75067.35243693362,7.0783,7.0783,7.0713,7.0748,75067.3524
2006-08-07 13:45:00,20.22,20.23,20.17,20.17,47269.16482978202,7.0678,7.0713,7.0504,7.0504,47269.1648
2006-08-07 13:50:00,20.17,20.18,20.16,20.18,32084.25177565516,7.0504,7.0539,7.0469,7.0539,32084.2518
2006-08-07 13:55:00,20.17,20.18,20.16,20.17,42615.7237325496,7.0504,7.0539,7.0469,7.0504,42615.7237
2006-08-07 14:00:00,20.17,20.17,20.15,20.15,26328.679892236098,7.0504,7.0504,7.0434,7.0434,26328.6799
2006-08-07 14:05:00,20.15,20.17,20.15,20.17,27798.1876071516,7.0434,7.0504,7.0434,7.0504,27798.1876
2006-08-07 14:10:00,20.17,20.2,20.17,20.19,28288.02351212344,7.0504,7.0609,7.0504,7.0574,28288.0235
2006-08-07 14:15:00,20.19,20.25,20.19,20.24,46289.49301983835,7.0574,7.0783,7.0574,7.0748,46289.493
2006-08-07 14:20:00,20.24,20.25,20.19,20.19,45187.36223365172,7.0748,7.0783,7.0574,7.0574,45187.3622
2006-08-07 14:25:00,20.18,20.19,20.14,20.15,30737.20303698261,7.0539,7.0574,7.0399,7.0434,30737.203
2006-08-07 14:30:00,20.15,20.2,20.13,20.2,47881.45971099681,7.0434,7.0609,7.0364,7.0609,47881.4597
2006-08-07 14:35:00,20.21,20.21,20.15,20.15,77149.15503306391,7.0643,7.0643,7.0434,7.0434,77149.155
2006-08-07 14:40:00,20.16,20.16,20.15,20.15,17634.092578986038,7.0469,7.0469,7.0434,7.0434,17634.0926
2006-08-07 14:45:00,20.16,20.19,20.15,20.19,53759.490570658825,7.0469,7.0574,7.0434,7.0574,53759.4906
2006-08-07 14:50:00,20.19,20.2,20.18,20.19,54861.621356845455,7.0574,7.0609,7.0539,7.0574,54861.6214
2006-08-07 14:55:00,20.2,20.2,20.19,20.2,20573.10800881705,7.0609,7.0609,7.0574,7.0609,20573.108
2006-08-07 15:00:00,20.2,20.2,20.15,20.16,50085.72128337007,7.0609,7.0609,7.0434,7.0469,50085.7213
2006-08-07 15:05:00,20.16,20.16,20.11,20.13,36615.23389664462,7.0469,7.0469,7.0294,7.0364,36615.2339
2006-08-07 15:10:00,20.13,20.16,20.13,20.16,24369.336272348763,7.0364,7.0469,7.0364,7.0469,24369.3363
2006-08-07 15:15:00,20.16,20.16,20.15,20.15,50575.5571883419,7.0469,7.0469,7.0434,7.0434,50575.5572
2006-08-07 15:20:00,20.16,20.22,20.16,20.19,58535.39064413421,7.0469,7.0678,7.0469,7.0574,58535.3906
2006-08-07 15:25:00,20.18,20.19,20.15,20.15,40166.54420769042,7.0539,7.0574,7.0434,7.0434,40166.5442
2006-08-07 15:30:00,20.15,20.17,20.15,20.15,50330.63923585598,7.0434,7.0504,7.0434,7.0434,50330.6392
2006-08-07 15:35:00,20.15,20.15,20.15,20.15,35268.185157972075,7.0434,7.0434,7.0434,7.0434,35268.1852
2006-08-07 15:40:00,20.15,20.15,20.13,20.13,61596.86505020817,7.0434,7.0434,7.0364,7.0364,61596.8651
2006-08-07 15:45:00,20.13,20.14,20.12,20.13,82782.26794024001,7.0364,7.0399,7.0329,7.0364,82782.2679
2006-08-07 15:50:00,20.13,20.14,20.1,20.11,111437.66838109231,7.0364,7.0399,7.0259,7.0294,111437.6684
2006-08-07 15:55:00,20.11,20.12,20.1,20.11,159196.6691158462,7.0294,7.0329,7.0259,7.0294,159196.6691
2006-08-08 09:30:00,19.93,19.97,19.79,19.93,165074.6999755082,6.9665,6.9805,6.9175,6.9665,165074.7
2006-08-08 09:35:00,19.92,20.02,19.9,20.02,53637.031594415865,6.963,6.9979,6.956,6.9979,53637.0316
2006-08-08 09:40:00,20.01,20.15,19.98,20.15,44207.69042370805,6.9944,7.0434,6.984,7.0434,44207.6904
2006-08-08 09:45:00,20.15,20.15,20.08,20.15,45064.90325740876,7.0434,7.0434,7.0189,7.0434,45064.9033
2006-08-08 09:50:00,20.15,20.18,19.99,20.1,72985.54984080333,7.0434,7.0539,6.9874,7.0259,72985.5498
2006-08-08 09:55:00,20.1,20.18,20.1,20.15,30492.28508449669,7.0259,7.0539,7.0259,7.0434,30492.2851
2006-08-08 10:00:00,20.15,20.23,20.15,20.23,71760.96007837374,7.0434,7.0713,7.0434,7.0713,71760.9601
2006-08-08 10:05:00,20.23,20.24,20.17,20.18,38697.03649277492,7.0713,7.0748,7.0504,7.0539,38697.0365
2006-08-08 10:10:00,20.18,20.2,20.17,20.19,40778.83908890522,7.0539,7.0609,7.0504,7.0574,40778.8391
2006-08-08 10:15:00,20.19,20.19,20.11,20.11,35635.56208670095,7.0574,7.0574,7.0294,7.0294,35635.5621
2006-08-08 10:20:00,20.11,20.16,20.1,20.13,39921.6262552045,7.0294,7.0469,7.0259,7.0364,39921.6263
2006-08-08 10:25:00,20.14,20.15,20.06,20.11,107029.14523634582,7.0399,7.0434,7.0119,7.0294,107029.1452
2006-08-08 10:30:00,20.1,20.13,20.1,20.12,19715.895175116333,7.0259,7.0364,7.0259,7.0329,19715.8952
2006-08-08 10:35:00,20.13,20.14,20.1,20.12,56943.42395297575,7.0364,7.0399,7.0259,7.0329,56943.424
2006-08-08 10:40:00,20.11,20.18,20.1,20.18,70536.37031594415,7.0294,7.0539,7.0259,7.0539,70536.3703
2006-08-08 10:45:00,20.17,20.21,20.15,20.16,90374.72446730344,7.0504,7.0643,7.0434,7.0469,90374.7245
2006-08-08 10:50:00,20.15,20.17,20.12,20.17,29757.53122703894,7.0434,7.0504,7.0329,7.0504,29757.5312
2006-08-08 10:55:00,20.16,20.2,20.16,20.18,38697.03649277492,7.0469,7.0609,7.0469,7.0539,38697.0365
2006-08-08 11:00:00,20.19,20.22,20.15,20.22,38819.49546901788,7.0574,7.0678,7.0434,7.0678,38819.4955
2006-08-08 11:05:00,20.22,20.23,20.19,20.21,29512.613274553023,7.0678,7.0713,7.0574,7.0643,29512.6133
2006-08-08 11:10:00,20.19,20.2,20.17,20.19,31104.579965711484,7.0574,7.0609,7.0504,7.0574,31104.58
2006-08-08 11:15:00,20.18,20.22,20.18,20.19,45922.11609110948,7.0539,7.0678,7.0539,7.0574,45922.1161
2006-08-08 11:20:00,20.19,20.21,20.18,20.19,24369.336272348763,7.0574,7.0643,7.0539,7.0574,24369.3363
2006-08-08 11:25:00,20.19,20.24,20.19,20.22,48738.672544697525,7.0574,7.0748,7.0574,7.0678,48738.6725
2006-08-08 11:30:00,20.22,20.27,20.21,20.26,40289.00318393338,7.0678,7.0853,7.0643,7.0818,40289.0032
2006-08-08 11:35:00,20.26,20.28,20.23,20.23,46901.78790105315,7.0818,7.0888,7.0713,7.0713,46901.7879
2006-08-08 11:40:00,20.26,20.27,20.23,20.25,69556.69850600048,7.0818,7.0853,7.0713,7.0783,69556.6985
2006-08-08 11:45:00,20.25,20.27,20.22,20.22,79475.87558168013,7.0783,7.0853,7.0678,7.0678,79475.8756
2006-08-08 11:50:00,20.22,20.24,20.22,20.24,23757.041391133967,7.0678,7.0748,7.0678,7.0748,23757.0414
2006-08-08 11:55:00,20.25,20.25,20.24,20.24,14939.995101640949,7.0783,7.0783,7.0748,7.0748,14939.9951
2006-08-08 12:00:00,20.24,20.24,20.16,20.21,44575.06735243693,7.0748,7.0748,7.0469,7.0643,44575.0674
2006-08-08 12:05:00,20.21,20.22,20.19,20.19,38941.95444526083,7.0643,7.0678,7.0574,7.0574,38941.9544
2006-08-08 12:10:00,20.19,20.19,20.17,20.18,12490.815576781775,7.0574,7.0574,7.0504,7.0539,12490.8156
2006-08-08 12:15:00,20.19,20.22,20.19,20.22,17634.092578986038,7.0574,7.0678,7.0574,7.0678,17634.0926
2006-08-08 12:20:00,20.22,20.26,20.22,20.26,21185.40289003184,7.0678,7.0818,7.0678,7.0818,21185.4029
2006-08-08 12:25:00,20.26,20.26,20.21,20.22,12368.356600538818,7.0818,7.0818,7.0643,7.0678,12368.3566
2006-08-08 12:30:00,20.23,20.26,20.21,20.26,45432.28018613764,7.0713,7.0818,7.0643,7.0818,45432.2802
2006-08-08 12:35:00,20.26,20.26,20.24,20.26,10531.47195689444,7.0818,7.0818,7.0748,7.0818,10531.472
2006-08-08 12:40:00,20.26,20.27,20.25,20.25,21430.320842517754,7.0818,7.0853,7.0783,7.0783,21430.3208
2006-08-08 12:45:00,20.24,20.25,20.24,20.24,10041.636051922604,7.0748,7.0783,7.0748,7.0748,10041.6361
2006-08-08 12:50:00,20.24,20.26,20.24,20.26,30492.28508449669,7.0748,7.0818,7.0748,7.0818,30492.2851
2006-08-08 12:55:00,20.26,20.27,20.23,20.24,43472.936566250304,7.0818,7.0853,7.0713,7.0748,43472.9366
2006-08-08 13:00:00,20.24,20.27,20.23,20.27,43595.39554249327,7.0748,7.0853,7.0713,7.0853,43595.3955
2006-08-08 13:05:00,20.27,20.27,20.25,20.25,22409.992652461424,7.0853,7.0853,7.0783,7.0783,22409.9927
2006-08-08 13:10:00,20.25,20.26,20.25,20.25,19226.0592701445,7.0783,7.0818,7.0783,7.0783,19226.0593
2006-08-08 13:15:00,20.25,20.27,20.24,20.26,16654.42076904237,7.0783,7.0853,7.0748,7.0818,16654.4208
2006-08-08 13:20:00,20.25,20.26,20.25,20.25,12245.89762429586,7.0783,7.0818,7.0783,7.0783,12245.8976
2006-08-08 13:25:00,20.25,20.26,20.25,20.25,34778.34925300024,7.0783,7.0818,7.0783,7.0783,34778.3493
2006-08-08 13:30:00,20.25,20.27,20.25,20.27,38697.03649277492,7.0783,7.0853,7.0783,7.0853,38697.0365
2006-08-08 13:35:00,20.26,20.28,20.26,20.27,25349.008082292432,7.0818,7.0888,7.0818,7.0853,25349.0081
2006-08-08 13:40:00,20.27,20.28,20.19,20.21,40901.29806514817,7.0853,7.0888,7.0574,7.0643,40901.2981
2006-08-08 13:45:00,20.21,20.22,20.19,20.21,44085.2314474651,7.0643,7.0678,7.0574,7.0643,44085.2314
2006-08-08 13:50:00,20.21,20.23,20.18,20.19,38329.65956404605,7.0643,7.0713,7.0539,7.0574,38329.6596
2006-08-08 13:55:00,20.19,20.19,20.15,20.16,14450.159196669114,7.0574,7.0574,7.0434,7.0469,14450.1592
2006-08-08 14:00:00,20.16,20.23,20.16,20.22,17634.092578986038,7.0469,7.0713,7.0469,7.0678,17634.0926
2006-08-08 14:05:00,20.21,20.23,20.19,20.2,62821.45481263776,7.0643,7.0713,7.0574,7.0609,62821.4548
2006-08-08 14:10:00,20.2,20.25,20.18,20.22,72250.79598334557,7.0609,7.0783,7.0539,7.0678,72250.796
2006-08-08 14:15:00,20.23,20.25,20.17,20.21,82169.97305902521,7.0713,7.0783,7.0504,7.0643,82169.9731
2006-08-08 14:20:00,20.2,20.25,20.1,20.13,86088.66029879989,7.0609,7.0783,7.0259,7.0364,86088.6603
2006-08-08 14:25:00,20.12,20.16,20.02,20.14,68209.64976732794,7.0329,7.0469,6.9979,7.0399,68209.6498
2006-08-08 14:30:00,20.15,20.19,20.07,20.19,57310.80088170463,7.0434,7.0574,7.0154,7.0574,57310.8009
2006-08-08 14:35:00,20.17,20.21,20.07,20.12,46901.78790105315,7.0504,7.0643,7.0154,7.0329,46901.7879
2006-08-08 14:40:00,20.12,20.17,20.05,20.1,80822.92432035267,7.0329,7.0504,7.0084,7.0259,80822.9243
2006-08-08 14:45:00,20.1,20.11,20.05,20.1,49473.42640215527,7.0259,7.0294,7.0084,7.0259,49473.4264
2006-08-08 14:50:00,20.09,20.11,20.06,20.06,65393.09331373989,7.0224,7.0294,7.0119,7.0119,65393.0933
2006-08-08 14:55:00,20.06,20.09,20.03,20.06,45799.65711486652,7.0119,7.0224,7.0014,7.0119,45799.6571
2006-08-08 15:00:00,20.06,20.1,20.02,20.02,49350.96742591231,7.0119,7.0259,6.9979,6.9979,49350.9674
2006-08-08 15:05:00,20.02,20.09,20.02,20.08,75189.81141317658,6.9979,7.0224,6.9979,7.0189,75189.8114
2006-08-08 15:10:00,20.07,20.07,19.97,19.99,40411.462160176336,7.0154,7.0154,6.9805,6.9874,40411.4622
2006-08-08 15:15:00,20.0,20.03,19.97,20.03,54739.162380602495,6.9909,7.0014,6.9805,7.0014,54739.1624
2006-08-08 15:20:00,20.03,20.03,19.93,19.95,44819.98530492285,7.0014,7.0014,6.9665,6.9735,44819.9853
2006-08-08 15:25:00,19.96,19.99,19.94,19.96,30859.662013225567,6.977,6.9874,6.97,6.977,30859.662
2006-08-08 15:30:00,19.95,19.95,19.83,19.89,131031.1045799657,6.9735,6.9735,6.9315,6.9525,131031.1046
2006-08-08 15:35:00,19.9,19.93,19.89,19.89,50330.63923585598,6.956,6.9665,6.9525,6.9525,50330.6392
2006-08-08 15:40:00,19.89,19.93,19.89,19.93,39921.6262552045,6.9525,6.9665,6.9525,6.9665,39921.6263
2006-08-08 15:45:00,19.93,20.03,19.92,20.02,100416.36051922606,6.9665,7.0014,6.963,6.9979,100416.3605
2006-08-08 15:50:00,20.02,20.03,19.96,19.97,120867.00955180012,6.9979,7.0014,6.977,6.9805,120867.0096
2006-08-08 15:55:00,19.98,19.99,19.94,19.95,84496.69360764143,6.984,6.9874,6.97,6.9735,84496.6936
2006-08-09 09:30:00,20.01,20.08,19.98,20.04,48126.37766348273,6.9944,7.0189,6.984,7.0049,48126.3777
2006-08-09 09:35:00,20.05,20.05,19.82,19.86,57923.095762919416,7.0084,7.0084,6.928,6.942,57923.0958
2006-08-09 09:40:00,19.86,20.03,19.86,19.9,49106.0494734264,6.942,7.0014,6.942,6.956,49106.0495
2006-08-09 09:45:00,19.9,20.0,19.9,19.97,107763.89909380356,6.956,6.9909,6.956,6.9805,107763.8991
2006-08-09 09:50:00,19.96,20.02,19.93,20.01,52534.90080822924,6.977,6.9979,6.9665,6.9944,52534.9008
2006-08-09 09:55:00,20.01,20.01,19.92,19.97,41391.133970120005,6.9944,6.9944,6.963,6.9805,41391.134
2006-08-09 10:00:00,19.98,20.01,19.95,20.01,49963.26230712711,6.984,6.9944,6.9735,6.9944,49963.2623
2006-08-09 10:05:00,20.01,20.03,19.97,20.02,176953.22067107516,6.9944,7.0014,6.9805,6.9979,176953.2207
2006-08-09 10:10:00,20.03,20.11,20.03,20.1,59515.06245407788,7.0014,7.0294,7.0014,7.0259,59515.0625
2006-08-09 10:15:00,20.1,20.15,20.09,20.15,60617.1932402645,7.0259,7.0434,7.0224,7.0434,60617.1932
2006-08-09 10:20:00,20.15,20.15,20.1,20.1,28900.318393338228,7.0434,7.0434,7.0259,7.0259,28900.3184
2006-08-09 10:25:00,20.1,20.12,20.09,20.1,82537.3499877541,7.0259,7.0329,7.0224,7.0259,82537.35
2006-08-09 10:30:00,20.1,20.19,20.08,20.18,160421.25887827575,7.0259,7.0574,7.0189,7.0539,160421.2589
2006-08-09 10:35:00,20.17,20.2,20.15,20.19,57800.636786676456,7.0504,7.0609,7.0434,7.0574,57800.6368
2006-08-09 10:40:00,20.21,20.27,20.17,20.27,141072.7406318883,7.0643,7.0853,7.0504,7.0853,141072.7406
2006-08-09 10:45:00,20.27,20.27,20.15,20.17,120499.63262307126,7.0853,7.0853,7.0434,7.0504,120499.6326
2006-08-09 10:50:00,20.15,20.23,20.15,20.21,51555.22899828557,7.0434,7.0713,7.0434,7.0643,51555.229
2006-08-09 10:55:00,20.21,20.24,20.15,20.22,35880.48003918687,7.0643,7.0748,7.0434,7.0678,35880.48
2006-08-09 11:00:00,20.24,20.26,20.22,20.24,35758.02106294391,7.0748,7.0818,7.0678,7.0748,35758.0211
2006-08-09 11:05:00,20.25,20.27,20.24,20.25,53392.11364192995,7.0783,7.0853,7.0748,7.0783,53392.1136
2006-08-09 11:10:00,20.25,20.26,20.24,20.24,42125.88782757776,7.0783,7.0818,7.0748,7.0748,42125.8878
2006-08-09 11:15:00,20.24,20.24,20.23,20.24,26940.974773450893,7.0748,7.0748,7.0713,7.0748,26940.9748
2006-08-09 11:20:00,20.24,20.24,20.22,20.22,46656.869948567226,7.0748,7.0748,7.0678,7.0678,46656.8699
2006-08-09 11:25:00,20.22,20.23,20.19,20.21,80945.38329659564,7.0678,7.0713,7.0574,7.0643,80945.3833
2006-08-09 11:30:00,20.21,20.28,20.21,20.27,88905.21675238795,7.0643,7.0888,7.0643,7.0853,88905.2168
2006-08-09 11:35:00,20.28,20.33,20.27,20.33,71393.58314964487,7.0888,7.1063,7.0853,7.1063,71393.5831
2006-08-09 11:40:00,20.32,20.33,20.28,20.33,50575.5571883419,7.1028,7.1063,7.0888,7.1063,50575.5572
2006-08-09 11:45:00,20.33,20.33,20.29,20.32,21185.40289003184,7.1063,7.1063,7.0923,7.1028,21185.4029
2006-08-09 11:50:00,20.31,20.33,20.29,20.31,29879.990203281897,7.0993,7.1063,7.0923,7.0993,29879.9902
2006-08-09 11:55:00,20.31,20.32,20.3,20.3,31961.7927994122,7.0993,7.1028,7.0958,7.0958,31961.7928
2006-08-09 12:00:00,20.3,20.32,20.28,20.28,29757.53122703894,7.0958,7.1028,7.0888,7.0888,29757.5312
2006-08-09 12:05:00,20.28,20.29,20.24,20.25,57923.095762919416,7.0888,7.0923,7.0748,7.0783,57923.0958
2006-08-09 12:10:00,20.25,20.25,20.23,20.24,16531.96179279941,7.0783,7.0783,7.0713,7.0748,16531.9618
2006-08-09 12:15:00,20.24,20.24,20.22,20.24,19960.81312760225,7.0748,7.0748,7.0678,7.0748,19960.8131
2006-08-09 12:20:00,20.24,20.24,20.22,20.23,27308.351702179767,7.0748,7.0748,7.0678,7.0713,27308.3517
2006-08-09 12:25:00,20.24,20.24,20.23,20.23,35145.726181729115,7.0748,7.0748,7.0713,7.0713,35145.7262
2006-08-09 12:30:00,20.23,20.23,20.21,20.21,15307.372030369825,7.0713,7.0713,7.0643,7.0643,15307.372
2006-08-09 12:35:00,20.21,20.22,20.19,20.19,49595.88537839824,7.0643,7.0678,7.0574,7.0574,49595.8854
2006-08-09 12:40:00,20.19,20.22,20.19,20.2,118540.28900318392,7.0574,7.0678,7.0574,7.0609,118540.289
2006-08-09 12:45:00,20.19,20.24,20.19,20.2,81067.84227283859,7.0574,7.0748,7.0574,7.0609,81067.8423
2006-08-09 12:50:00,20.2,20.22,20.17,20.2,52412.44183198628,7.0609,7.0678,7.0504,7.0609,52412.4418
2006-08-09 12:55:00,20.2,20.21,20.17,20.17,28043.10555963752,7.0609,7.0643,7.0504,7.0504,28043.1056
2006-08-09 13:00:00,20.18,20.18,20.15,20.17,51432.77002204261,7.0539,7.0539,7.0434,7.0504,51432.77
2006-08-09 13:05:00,20.17,20.17,20.15,20.15,66740.14205241244,7.0504,7.0504,7.0434,7.0434,66740.1421
2006-08-09 13:10:00,20.15,20.17,20.13,20.13,26451.13886847905,7.0434,7.0504,7.0364,7.0364,26451.1389
2006-08-09 13:15:00,20.15,20.15,20.09,20.1,18981.141317658585,7.0434,7.0434,7.0224,7.0259,18981.1413
2006-08-09 13:20:00,20.1,20.14,20.09,20.14,21062.94391378888,7.0259,7.0399,7.0224,7.0399,21062.9439
2006-08-09 13:25:00,20.15,20.16,20.12,20.12,29879.990203281897,7.0434,7.0469,7.0329,7.0329,29879.9902
2006-08-09 13:30:00,20.12,20.12,20.08,20.08,44207.69042370805,7.0329,7.0329,7.0189,7.0189,44207.6904
2006-08-09 13:35:00,20.08,20.1,20.07,20.08,20695.56698506,7.0189,7.0259,7.0154,7.0189,20695.567
2006-08-09 13:40:00,20.09,20.11,20.08,20.09,19960.81312760225,7.0224,7.0294,7.0189,7.0224,19960.8131
2006-08-09 13:45:00,20.08,20.09,20.07,20.07,42983.10066127847,7.0189,7.0224,7.0154,7.0154,42983.1007
2006-08-09 13:50:00,20.07,20.09,20.06,20.07,19960.81312760225,7.0154,7.0224,7.0119,7.0154,19960.8131
2006-08-09 13:55:00,20.08,20.08,20.05,20.07,38941.95444526083,7.0189,7.0189,7.0084,7.0154,38941.9544
2006-08-09 14:00:00,20.06,20.11,20.06,20.11,23757.041391133967,7.0119,7.0294,7.0119,7.0294,23757.0414
2006-08-09 14:05:00,20.12,20.13,20.09,20.11,23879.500367376928,7.0329,7.0364,7.0224,7.0294,23879.5004
2006-08-09 14:10:00,20.12,20.14,20.09,20.1,40289.00318393338,7.0329,7.0399,7.0224,7.0259,40289.0032
2006-08-09 14:15:00,20.1,20.1,20.03,20.03,31961.7927994122,7.0259,7.0259,7.0014,7.0014,31961.7928
2006-08-09 14:20:00,20.02,20.1,20.01,20.07,69434.23952975753,6.9979,7.0259,6.9944,7.0154,69434.2395
2006-08-09 14:25:00,20.08,20.1,20.06,20.08,43717.85451873622,7.0189,7.0259,7.0119,7.0189,43717.8545
2006-08-09 14:30:00,20.07,20.09,20.03,20.05,36492.77492040167,7.0154,7.0224,7.0014,7.0084,36492.7749
2006-08-09 14:35:00,20.05,20.06,20.03,20.06,31349.4979181974,7.0084,7.0119,7.0014,7.0119,31349.4979
2006-08-09 14:40:00,20.06,20.06,20.03,20.03,28777.85941709527,7.0119,7.0119,7.0014,7.0014,28777.8594
2006-08-09 14:45:00,20.03,20.09,20.0,20.07,56943.42395297575,7.0014,7.0224,6.9909,7.0154,56943.424
2006-08-09 14:50:00,20.06,20.06,20.0,20.01,69556.69850600048,7.0119,7.0119,6.9909,6.9944,69556.6985
2006-08-09 14:55:00,20.01,20.04,20.01,20.01,28900.318393338228,6.9944,7.0049,6.9944,6.9944,28900.3184
2006-08-09 15:00:00,20.02,20.05,20.01,20.03,48861.13152094048,6.9979,7.0084,6.9944,7.0014,48861.1315
2006-08-09 15:05:00,20.03,20.06,19.97,19.98,52902.27773695812,7.0014,7.0119,6.9805,6.984,52902.2777
2006-08-09 15:10:00,19.97,19.97,19.97,19.97,40289.00318393338,6.9805,6.9805,6.9805,6.9805,40289.0032
2006-08-09 15:15:00,19.97,19.97,19.94,19.96,25226.54910604947,6.9805,6.9805,6.97,6.977,25226.5491
2006-08-09 15:20:00,19.96,19.97,19.93,19.93,61841.783002694094,6.977,6.9805,6.9665,6.9665,61841.783
2006-08-09 15:25:00,19.93,19.96,19.93,19.95,102253.24516287044,6.9665,6.977,6.9665,6.9735,102253.2452
2006-08-09 15:30:00,19.93,19.94,19.93,19.93,58902.767572863086,6.9665,6.97,6.9665,6.9665,58902.7676
2006-08-09 15:35:00,19.94,19.97,19.93,19.96,52534.90080822924,6.97,6.9805,6.9665,6.977,52534.9008
2006-08-09 15:40:00,19.97,20.01,19.97,19.98,51065.39309331374,6.9805,6.9944,6.9805,6.984,51065.3931
2006-08-09 15:45:00,19.98,19.98,19.93,19.93,38329.65956404605,6.984,6.984,6.9665,6.9665,38329.6596
2006-08-09 15:50:00,19.93,19.93,19.91,19.93,73720.30369826108,6.9665,6.9665,6.9595,6.9665,73720.3037
2006-08-09 15:55:00,19.93,19.97,19.92,19.96,147318.1484202792,6.9665,6.9805,6.963,6.977,147318.1484
2006-08-10 09:30:00,19.85,19.93,19.85,19.93,43472.936566250304,6.9385,6.9665,6.9385,6.9665,43472.9366
2006-08-10 09:35:00,19.94,19.95,19.78,19.78,24859.1721773206,6.97,6.9735,6.914,6.914,24859.1722
2006-08-10 09:40:00,19.79,19.8,19.66,19.7,57433.25985794758,6.9175,6.921,6.8721,6.8861,57433.2599
2006-08-10 09:45:00,19.7,19.86,19.69,19.84,60739.65221650746,6.8861,6.942,6.8826,6.935,60739.6522
2006-08-10 09:50:00,19.82,19.88,19.79,19.86,44085.2314474651,6.928,6.949,6.9175,6.942,44085.2314
2006-08-10 09:55:00,19.86,19.97,19.86,19.97,53024.73671320108,6.942,6.9805,6.942,6.9805,53024.7367
2006-08-10 10:00:00,19.96,19.96,19.84,19.88,38452.118540289,6.977,6.977,6.935,6.949,38452.1185
2006-08-10 10:05:00,19.88,19.91,19.8,19.81,26206.22091599314,6.949,6.9595,6.921,6.9245,26206.2209
2006-08-10 10:10:00,19.8,19.84,19.77,19.79,47024.2468772961,6.921,6.935,6.9105,6.9175,47024.2469
2006-08-10 10:15:00,19.78,19.81,19.71,19.71,51677.687974528526,6.914,6.9245,6.8896,6.8896,51677.688
2006-08-10 10:20:00,19.7,19.79,19.67,19.79,49840.80333088415,6.8861,6.9175,6.8756,6.9175,49840.8033
2006-08-10 10:25:00,19.78,19.79,19.74,19.79,52902.27773695812,6.914,6.9175,6.9001,6.9175,52902.2777
2006-08-10 10:30:00,19.79,19.84,19.77,19.77,97967.18099436688,6.9175,6.935,6.9105,6.9105,97967.181
2006-08-10 10:35:00,19.77,19.79,19.75,19.75,65393.09331373989,6.9105,6.9175,6.9036,6.9036,65393.0933
2006-08-10 10:40:00,19.75,19.76,19.71,19.75,35390.64413421504,6.9036,6.9071,6.8896,6.9036,35390.6441
2006-08-10 10:45:00,19.75,19.75,19.64,19.65,45309.82120989468,6.9036,6.9036,6.8651,6.8686,45309.8212
2006-08-10 10:50:00,19.65,19.69,19.64,19.67,68209.64976732794,6.8686,6.8826,6.8651,6.8756,68209.6498
2006-08-10 10:55:00,19.65,19.7,19.65,19.66,37227.52877785941,6.8686,6.8861,6.8686,6.8721,37227.5288
2006-08-10 11:00:00,19.66,19.73,19.65,19.73,44575.06735243693,6.8721,6.8966,6.8686,6.8966,44575.0674
2006-08-10 11:05:00,19.72,19.78,19.71,19.76,71271.1241734019,6.8931,6.914,6.8896,6.9071,71271.1242
2006-08-10 11:10:00,19.77,19.79,19.75,19.79,32451.628704384028,6.9105,6.9175,6.9036,6.9175,32451.6287
2006-08-10 11:15:00,19.78,19.79,19.75,19.78,34900.8082292432,6.914,6.9175,6.9036,6.914,34900.8082
2006-08-10 11:20:00,19.77,19.79,19.75,19.76,52045.06490325741,6.9105,6.9175,6.9036,6.9071,52045.0649
2006-08-10 11:25:00,19.76,19.78,19.75,19.76,54494.24442811657,6.9071,6.914,6.9036,6.9071,54494.2444
2006-08-10 11:30:00,19.77,19.77,19.68,19.68,37105.06980161645,6.9105,6.9105,6.8791,6.8791,37105.0698
2006-08-10 11:35:00,19.68,19.73,19.67,19.7,22899.82855743326,6.8791,6.8966,6.8756,6.8861,22899.8286
2006-08-10 11:40:00,19.69,19.71,19.67,19.71,16899.338721528286,6.8826,6.8896,6.8756,6.8896,16899.3387
2006-08-10 11:45:00,19.71,19.73,19.7,19.7,11633.602743081066,6.8896,6.8966,6.8861,6.8861,11633.6027
2006-08-10 11:50:00,19.7,19.71,19.66,19.68,19470.977222630416,6.8861,6.8896,6.8721,6.8791,19470.9772
2006-08-10 11:55:00,19.68,19.72,19.68,19.71,22777.36958119029,6.8791,6.8931,6.8791,6.8896,22777.3696
2006-08-10 12:00:00,19.7,19.71,19.61,19.61,49350.96742591231,6.8861,6.8896,6.8546,6.8546,49350.9674
2006-08-10 12:05:00,19.61,19.62,19.61,19.61,22777.36958119029,6.8546,6.8581,6.8546,6.8546,22777.3696
2006-08-10 12:10:00,19.61,19.66,19.61,19.64,19593.436198873376,6.8546,6.8721,6.8546,6.8651,19593.4362
2006-08-10 12:15:00,19.64,19.65,19.61,19.62,27185.89272593681,6.8651,6.8686,6.8546,6.8581,27185.8927
2006-08-10 12:20:00,19.61,19.66,19.61,19.66,32451.628704384028,6.8546,6.8721,6.8546,6.8721,32451.6287
2006-08-10 12:25:00,19.66,19.68,19.66,19.67,24981.63115356356,6.8721,6.8791,6.8721,6.8756,24981.6312
2006-08-10 12:30:00,19.66,19.68,19.66,19.67,20940.48493754592,6.8721,6.8791,6.8721,6.8756,20940.4849
2006-08-10 12:35:00,19.66,19.69,19.66,19.68,23512.12343864805,6.8721,6.8826,6.8721,6.8791,23512.1234
2006-08-10 12:40:00,19.7,19.7,19.69,19.7,21552.779818760715,6.8861,6.8861,6.8826,6.8861,21552.7798
2006-08-10 12:45:00,19.71,19.71,19.69,19.7,27920.64658339456,6.8896,6.8896,6.8826,6.8861,27920.6466
2006-08-10 12:50:00,19.72,19.77,19.72,19.72,68087.19079108498,6.8931,6.9105,6.8931,6.8931,68087.1908
2006-08-10 12:55:00,19.72,19.72,19.7,19.72,24859.1721773206,6.8931,6.8931,6.8861,6.8931,24859.1722
2006-08-10 13:00:00,19.72,19.72,19.68,19.68,15307.372030369825,6.8931,6.8931,6.8791,6.8791,15307.372
2006-08-10 13:05:00,19.67,19.68,19.65,19.66,67352.43693362724,6.8756,6.8791,6.8686,6.8721,67352.4369
2006-08-10 13:10:00,19.66,19.67,19.63,19.65,33921.13641929953,6.8721,6.8756,6.8616,6.8686,33921.1364
2006-08-10 13:15:00,19.63,19.63,19.61,19.61,20573.10800881705,6.8616,6.8616,6.8546,6.8546,20573.108
2006-08-10 13:20:00,19.61,19.65,19.61,19.64,27185.89272593681,6.8546,6.8686,6.8546,6.8651,27185.8927
2006-08-10 13:25:00,19.63,19.65,19.63,19.65,11756.061719324023,6.8616,6.8686,6.8616,6.8686,11756.0617
2006-08-10 13:30:00,19.64,19.66,19.64,19.66,15307.372030369825,6.8651,6.8721,6.8651,6.8721,15307.372
2006-08-10 13:35:00,19.65,19.68,19.65,19.67,24001.959343619885,6.8686,6.8791,6.8686,6.8756,24001.9593
2006-08-10 13:40:00,19.67,19.72,19.66,19.72,26696.05682096497,6.8756,6.8931,6.8721,6.8931,26696.0568
2006-08-10 13:45:00,19.72,19.74,19.71,19.71,19960.81312760225,6.8931,6.9001,6.8896,6.8896,19960.8131
2006-08-10 13:50:00,19.71,19.72,19.68,19.69,24246.8772961058,6.8896,6.8931,6.8791,6.8826,24246.8773
2006-08-10 13:55:00,19.69,19.7,19.67,19.69,16164.584864070535,6.8826,6.8861,6.8756,6.8826,16164.5849
2006-08-10 14:00:00,19.68,19.75,19.68,19.74,29267.695322067106,6.8791,6.9036,6.8791,6.9001,29267.6953
2006-08-10 14:05:00,19.73,19.75,19.7,19.73,43595.39554249327,6.8966,6.9036,6.8861,6.8966,43595.3955
2006-08-10 14:10:00,19.73,19.74,19.7,19.7,15797.20793534166,6.8966,6.9001,6.8861,6.8861,15797.2079
2006-08-10 14:15:00,19.69,19.71,19.68,19.69,28900.318393338228,6.8826,6.8896,6.8791,6.8826,28900.3184
2006-08-10 14:20:00,19.68,19.7,19.67,19.7,34288.513348028406,6.8791,6.8861,6.8756,6.8861,34288.5133
2006-08-10 14:25:00,19.69,19.73,19.69,19.7,36615.23389664462,6.8826,6.8966,6.8826,6.8861,36615.2339
2006-08-10 14:30:00,19.7,19.72,19.66,19.67,68699.48567229978,6.8861,6.8931,6.8721,6.8756,68699.4857
2006-08-10 14:35:00,19.67,19.67,19.65,19.66,28043.10555963752,6.8756,6.8756,6.8686,6.8721,28043.1056
2006-08-10 14:40:00,19.66,19.69,19.66,19.66,23879.500367376928,6.8721,6.8826,6.8721,6.8721,23879.5004
2006-08-10 14:45:00,19.66,19.66,19.61,19.61,26083.76193975018,6.8721,6.8721,6.8546,6.8546,26083.7619
2006-08-10 14:50:00,19.62,19.68,19.61,19.68,18368.84643644379,6.8581,6.8791,6.8546,6.8791,18368.8464
2006-08-10 14:55:00,19.67,19.7,19.67,19.68,31104.579965711484,6.8756,6.8861,6.8756,6.8791,31104.58
2006-08-10 15:00:00,19.68,19.68,19.63,19.64,34655.89027675729,6.8791,6.8791,6.8616,6.8651,34655.8903
2006-08-10 15:05:00,19.63,19.71,19.63,19.69,34166.05437178545,6.8616,6.8896,6.8616,6.8826,34166.0544
2006-08-10 15:10:00,19.68,19.7,19.66,19.69,24491.79524859172,6.8791,6.8861,6.8721,6.8826,24491.7952
2006-08-10 15:15:00,19.68,19.76,19.66,19.75,38329.65956404605,6.8791,6.9071,6.8721,6.9036,38329.6596
2006-08-10 15:20:00,19.75,19.77,19.73,19.73,36492.77492040167,6.9036,6.9105,6.8966,6.8966,36492.7749
2006-08-10 15:25:00,19.73,19.73,19.68,19.71,29635.07225079598,6.8966,6.8966,6.8791,6.8896,29635.0723
2006-08-10 15:30:00,19.71,19.75,19.7,19.75,25471.46705853539,6.8896,6.9036,6.8861,6.9036,25471.4671
2006-08-10 15:35:00,19.75,19.76,19.74,19.75,29757.53122703894,6.9036,6.9071,6.9001,6.9036,29757.5312
2006-08-10 15:40:00,19.75,19.79,19.75,19.79,81435.21920156747,6.9036,6.9175,6.9036,6.9175,81435.2192
2006-08-10 15:45:00,19.78,19.84,19.78,19.84,87313.25006122948,6.914,6.935,6.914,6.935,87313.2501
2006-08-10 15:50:00,19.82,19.84,19.75,19.76,61107.02914523634,6.928,6.935,6.9036,6.9071,61107.0291
2006-08-10 15:55:00,19.75,19.81,19.75,19.79,119887.33774185646,6.9036,6.9245,6.9036,6.9175,119887.3377
2006-08-11 09:30:00,19.76,19.76,19.7,19.71,38697.03649277492,6.9071,6.9071,6.8861,6.8896,38697.0365
2006-08-11 09:35:00,19.75,19.79,19.7,19.79,35390.64413421504,6.9036,6.9175,6.8861,6.9175,35390.6441
2006-08-11 09:40:00,19.79,19.89,19.78,19.88,43840.31349497918,6.9175,6.9525,6.914,6.949,43840.3135
2006-08-11 09:45:00,19.88,19.92,19.86,19.9,70168.99338721528,6.949,6.963,6.942,6.956,70168.9934
2006-08-11 09:50:00,19.9,19.9,19.83,19.84,35513.103110458,6.956,6.956,6.9315,6.935,35513.1031
2006-08-11 09:55:00,19.84,19.86,19.83,19.85,32941.46460935586,6.935,6.942,6.9315,6.9385,32941.4646
2006-08-11 10:00:00,19.85,19.89,19.81,19.87,34166.05437178545,6.9385,6.9525,6.9245,6.9455,34166.0544
2006-08-11 10:05:00,19.88,19.89,19.77,19.81,38941.95444526083,6.949,6.9525,6.9105,6.9245,38941.9544
2006-08-11 10:10:00,19.83,19.86,19.8,19.85,46779.32892481019,6.9315,6.942,6.921,6.9385,46779.3289
2006-08-11 10:15:00,19.84,19.88,19.83,19.86,19348.51824638746,6.935,6.949,6.9315,6.942,19348.5182
2006-08-11 10:20:00,19.85,19.88,19.84,19.88,30737.20303698261,6.9385,6.949,6.935,6.949,30737.203
2006-08-11 10:25:00,19.88,19.91,19.86,19.88,70168.99338721528,6.949,6.9595,6.942,6.949,70168.9934
2006-08-11 10:30:00,19.88,19.91,19.85,19.9,43228.01861376438,6.949,6.9595,6.9385,6.956,43228.0186
2006-08-11 10:35:00,19.91,19.95,19.91,19.93,22165.074699975507,6.9595,6.9735,6.9595,6.9665,22165.0747
2006-08-11 10:40:00,19.93,19.93,19.87,19.88,35145.726181729115,6.9665,6.9665,6.9455,6.949,35145.7262
2006-08-11 10:45:00,19.88,19.9,19.85,19.89,32941.46460935586,6.949,6.956,6.9385,6.9525,32941.4646
2006-08-11 10:50:00,19.89,19.9,19.87,19.87,5143.277002204261,6.9525,6.956,6.9455,6.9455,5143.277
2006-08-11 10:55:00,19.87,19.87,19.84,19.84,17021.797697771246,6.9455,6.9455,6.935,6.935,17021.7977
2006-08-11 11:00:00,19.84,19.85,19.83,19.84,15429.831006612783,6.935,6.9385,6.9315,6.935,15429.831
2006-08-11 11:05:00,19.84,19.89,19.84,19.88,20328.19005633113,6.935,6.9525,6.935,6.949,20328.1901
2006-08-11 11:10:00,19.87,19.9,19.87,19.89,11756.061719324023,6.9455,6.956,6.9455,6.9525,11756.0617
2006-08-11 11:15:00,19.89,19.9,19.88,19.88,27553.269654665684,6.9525,6.956,6.949,6.949,27553.2697
2006-08-11 11:20:00,19.88,19.9,19.88,19.9,18001.469507714915,6.949,6.956,6.949,6.956,18001.4695
2006-08-11 11:25:00,19.9,19.93,19.9,19.93,15429.831006612783,6.956,6.9665,6.956,6.9665,15429.831
2006-08-11 11:30:00,19.93,19.99,19.93,19.99,32941.46460935586,6.9665,6.9874,6.9665,6.9874,32941.4646
2006-08-11 11:35:00,19.98,20.04,19.97,20.01,36860.15184913054,6.984,7.0049,6.9805,6.9944,36860.1518
2006-08-11 11:40:00,20.01,20.01,19.95,19.96,13103.11045799657,6.9944,6.9944,6.9735,6.977,13103.1105
2006-08-11 11:45:00,19.96,19.97,19.95,19.96,14572.618172912073,6.977,6.9805,6.9735,6.977,14572.6182
2006-08-11 11:50:00,19.97,19.97,19.92,19.93,17144.256674014203,6.9805,6.9805,6.963,6.9665,17144.2567
2006-08-11 11:55:00,19.92,19.94,19.89,19.94,25104.090129806515,6.963,6.97,6.9525,6.97,25104.0901
2006-08-11 12:00:00,19.93,19.94,19.92,19.93,13103.11045799657,6.9665,6.97,6.963,6.9665,13103.1105
2006-08-11 12:05:00,19.92,19.94,19.91,19.93,12980.651481753612,6.963,6.97,6.9595,6.9665,12980.6515
2006-08-11 12:10:00,19.93,19.93,19.88,19.88,12490.815576781775,6.9665,6.9665,6.949,6.949,12490.8156
2006-08-11 12:15:00,19.88,19.9,19.88,19.88,21675.238795003672,6.949,6.956,6.949,6.949,21675.2388
2006-08-11 12:20:00,19.88,19.93,19.88,19.93,21552.779818760715,6.949,6.9665,6.949,6.9665,21552.7798
2006-08-11 12:25:00,19.93,19.93,19.88,19.92,66617.68307616947,6.9665,6.9665,6.949,6.963,66617.6831
2006-08-11 12:30:00,19.93,19.94,19.92,19.93,19715.895175116333,6.9665,6.97,6.963,6.9665,19715.8952
2006-08-11 12:35:00,19.92,19.98,19.92,19.97,32819.0056331129,6.963,6.984,6.963,6.9805,32819.0056
2006-08-11 12:40:00,19.97,19.98,19.97,19.97,16654.42076904237,6.9805,6.984,6.9805,6.9805,16654.4208
2006-08-11 12:45:00,19.97,19.97,19.94,19.94,10776.389909380356,6.9805,6.9805,6.97,6.97,10776.3899
2006-08-11 12:50:00,19.96,19.96,19.9,19.91,38819.49546901788,6.977,6.977,6.956,6.9595,38819.4955
2006-08-11 12:55:00,19.92,19.93,19.9,19.92,12123.4386480529,6.963,6.9665,6.956,6.963,12123.4386
2006-08-11 13:00:00,19.93,19.93,19.91,19.92,10653.9309331374,6.9665,6.9665,6.9595,6.963,10653.9309
2006-08-11 13:05:00,19.92,19.92,19.89,19.9,6857.702669605682,6.963,6.963,6.9525,6.956,6857.7027
2006-08-11 13:10:00,19.9,19.93,19.9,19.92,8082.292432035268,6.956,6.9665,6.956,6.963,8082.2924
2006-08-11 13:15:00,19.92,19.93,19.88,19.9,22165.074699975507,6.963,6.9665,6.949,6.956,22165.0747
2006-08-11 13:20:00,19.9,19.92,19.89,19.91,18368.84643644379,6.956,6.963,6.9525,6.9595,18368.8464
2006-08-11 13:25:00,19.91,19.92,19.9,19.91,18368.84643644379,6.9595,6.963,6.956,6.9595,18368.8464
2006-08-11 13:30:00,19.91,19.92,19.9,19.92,14817.53612539799,6.9595,6.963,6.956,6.963,14817.5361
2006-08-11 13:35:00,19.91,19.93,19.89,19.89,35758.02106294391,6.9595,6.9665,6.9525,6.9525,35758.0211
2006-08-11 13:40:00,19.89,19.92,19.89,19.92,23879.500367376928,6.9525,6.963,6.9525,6.963,23879.5004
2006-08-11 13:45:00,19.92,19.93,19.9,19.93,13592.946362968403,6.963,6.9665,6.956,6.9665,13592.9464
2006-08-11 13:50:00,19.93,19.94,19.91,19.94,21185.40289003184,6.9665,6.97,6.9595,6.97,21185.4029
2006-08-11 13:55:00,19.94,19.97,19.93,19.93,22899.82855743326,6.97,6.9805,6.9665,6.9665,22899.8286
2006-08-11 14:00:00,19.93,19.98,19.93,19.95,18981.141317658585,6.9665,6.984,6.9665,6.9735,18981.1413
2006-08-11 14:05:00,19.95,19.96,19.93,19.95,16654.42076904237,6.9735,6.977,6.9665,6.9735,16654.4208
2006-08-11 14:10:00,19.96,19.96,19.95,19.95,15674.7489590987,6.977,6.977,6.9735,6.9735,15674.749
2006-08-11 14:15:00,19.95,19.98,19.95,19.98,22532.45162870438,6.9735,6.984,6.9735,6.984,22532.4516
2006-08-11 14:20:00,19.98,19.98,19.92,19.92,26328.679892236098,6.984,6.984,6.963,6.963,26328.6799
2006-08-11 14:25:00,19.92,19.93,19.9,19.91,12245.89762429586,6.963,6.9665,6.956,6.9595,12245.8976
2006-08-11 14:30:00,19.91,19.94,19.91,19.93,19470.977222630416,6.9595,6.97,6.9595,6.9665,19470.9772
2006-08-11 14:35:00,19.94,19.97,19.93,19.97,21307.8618662748,6.97,6.9805,6.9665,6.9805,21307.8619
2006-08-11 14:40:00,19.97,20.0,19.97,19.98,26451.13886847905,6.9805,6.9909,6.9805,6.984,26451.1389
2006-08-11 14:45:00,19.98,19.99,19.95,19.97,16042.125887827577,6.984,6.9874,6.9735,6.9805,16042.1259
2006-08-11 14:50:00,19.97,19.99,19.97,19.97,17266.715650257163,6.9805,6.9874,6.9805,6.9805,17266.7157
2006-08-11 14:55:00,19.97,19.97,19.95,19.96,22409.992652461424,6.9805,6.9805,6.9735,6.977,22409.9927
2006-08-11 15:00:00,19.96,19.97,19.91,19.92,14817.53612539799,6.977,6.9805,6.9595,6.963,14817.5361
2006-08-11 15:05:00,19.92,19.94,19.9,19.92,34778.34925300024,6.963,6.97,6.956,6.963,34778.3493
2006-08-11 15:10:00,19.92,19.92,19.88,19.91,31471.95689444036,6.963,6.963,6.949,6.9595,31471.9569
2006-08-11 15:15:00,19.91,19.93,19.87,19.87,21185.40289003184,6.9595,6.9665,6.9455,6.9455,21185.4029
2006-08-11 15:20:00,19.85,19.88,19.84,19.88,44942.44428116581,6.9385,6.949,6.935,6.949,44942.4443
2006-08-11 15:25:00,19.87,19.93,19.87,19.93,37839.82365907421,6.9455,6.9665,6.9455,6.9665,37839.8237
2006-08-11 15:30:00,19.93,19.93,19.89,19.89,32206.71075189811,6.9665,6.9665,6.9525,6.9525,32206.7108
2006-08-11 15:35:00,19.89,19.93,19.87,19.93,39676.70830271859,6.9525,6.9665,6.9455,6.9665,39676.7083
2006-08-11 15:40:00,19.93,19.93,19.9,19.91,23267.205486162133,6.9665,6.9665,6.956,6.9595,23267.2055
2006-08-11 15:45:00,19.9,19.95,19.89,19.9,55596.3752143032,6.956,6.9735,6.9525,6.956,55596.3752
2006-08-11 15:50:00,19.9,19.91,19.88,19.91,63433.74969385256,6.956,6.9595,6.949,6.9595,63433.7497
2006-08-11 15:55:00,19.89,19.91,19.88,19.89,55473.91623806024,6.9525,6.9595,6.949,6.9525,55473.9162
2006-08-14 09:30:00,19.8,19.88,19.7,19.86,117193.24026451138,6.921,6.949,6.8861,6.942,117193.2403
2006-08-14 09:35:00,19.86,19.91,19.83,19.91,30737.20303698261,6.942,6.9595,6.9315,6.9595,30737.203
2006-08-14 09:40:00,19.9,19.95,19.84,19.85,108988.48885623316,6.956,6.9735,6.935,6.9385,108988.4889
2006-08-14 09:45:00,19.86,19.88,19.76,19.77,74332.59857947587,6.942,6.949,6.9071,6.9105,74332.5986
2006-08-14 09:50:00,19.79,19.81,19.77,19.79,37962.28263531717,6.9175,6.9245,6.9105,6.9175,37962.2826
2006-08-14 09:55:00,19.79,19.79,19.77,19.79,28900.318393338228,6.9175,6.9175,6.9105,6.9175,28900.3184
2006-08-14 10:00:00,19.78,19.82,19.78,19.8,84619.1525838844,6.914,6.928,6.914,6.921,84619.1526
2006-08-14 10:05:00,19.81,19.83,19.77,19.79,39554.24932647563,6.9245,6.9315,6.9105,6.9175,39554.2493
2006-08-14 10:10:00,19.8,19.84,19.79,19.84,75434.7293656625,6.921,6.935,6.9175,6.935,75434.7294
2006-08-14 10:15:00,19.84,19.87,19.82,19.84,93803.5758021063,6.935,6.9455,6.928,6.935,93803.5758
2006-08-14 10:20:00,19.84,19.86,19.82,19.84,111927.50428606416,6.935,6.942,6.928,6.935,111927.5043
2006-08-14 10:25:00,19.84,19.84,19.81,19.83,65393.09331373989,6.935,6.935,6.9245,6.9315,65393.0933
2006-08-14 10:30:00,19.83,19.86,19.83,19.84,109478.324761205,6.9315,6.942,6.9315,6.935,109478.3248
2006-08-14 10:35:00,19.84,19.86,19.83,19.84,79843.252510409,6.935,6.942,6.9315,6.935,79843.2525
2006-08-14 10:40:00,19.84,19.84,19.83,19.83,30369.82610825373,6.935,6.935,6.9315,6.9315,30369.8261
2006-08-14 10:45:00,19.82,19.84,19.82,19.84,19226.0592701445,6.928,6.935,6.928,6.935,19226.0593
2006-08-14 10:50:00,19.84,19.84,19.83,19.84,40533.921136419296,6.935,6.935,6.9315,6.935,40533.9211
2006-08-14 10:55:00,19.84,19.85,19.84,19.84,53024.73671320108,6.935,6.9385,6.935,6.935,53024.7367
2006-08-14 11:00:00,19.85,19.91,19.84,19.89,116336.02743081067,6.9385,6.9595,6.935,6.9525,116336.0274
2006-08-14 11:05:00,19.9,19.92,19.89,19.92,76047.02424687729,6.956,6.963,6.9525,6.963,76047.0242
2006-08-14 11:10:00,19.92,19.93,19.88,19.92,72618.17291207446,6.963,6.9665,6.949,6.963,72618.1729
2006-08-14 11:15:00,19.93,19.97,19.92,19.94,67229.97795738427,6.9665,6.9805,6.963,6.97,67229.978
2006-08-14 11:20:00,19.94,19.99,19.93,19.99,61964.241978937054,6.97,6.9874,6.9665,6.9874,61964.242
2006-08-14 11:25:00,19.99,20.01,19.97,20.01,57923.095762919416,6.9874,6.9944,6.9805,6.9944,57923.0958
2006-08-14 11:30:00,20.01,20.03,20.01,20.01,30859.662013225567,6.9944,7.0014,6.9944,6.9944,30859.662
2006-08-14 11:35:00,20.01,20.14,20.01,20.09,117070.78128826842,6.9944,7.0399,6.9944,7.0224,117070.7813
2006-08-14 11:40:00,20.1,20.1,20.07,20.1,53514.57261817291,7.0259,7.0259,7.0154,7.0259,53514.5726
2006-08-14 11:45:00,20.09,20.1,20.08,20.09,38574.57751653196,7.0224,7.0259,7.0189,7.0224,38574.5775
2006-08-14 11:50:00,20.09,20.1,20.08,20.09,35268.185157972075,7.0224,7.0259,7.0189,7.0224,35268.1852
2006-08-14 11:55:00,20.09,20.1,20.08,20.09,24981.63115356356,7.0224,7.0259,7.0189,7.0224,24981.6312
2006-08-14 12:00:00,20.09,20.1,20.08,20.09,120377.1736468283,7.0224,7.0259,7.0189,7.0224,120377.1736
2006-08-14 12:05:00,20.09,20.1,20.08,20.09,39921.6262552045,7.0224,7.0259,7.0189,7.0224,39921.6263
2006-08-14 12:10:00,20.09,20.1,20.06,20.06,100048.98359049716,7.0224,7.0259,7.0119,7.0119,100048.9836
2006-08-14 12:15:00,20.05,20.08,20.05,20.06,39799.16727896155,7.0084,7.0189,7.0084,7.0119,39799.1673
2006-08-14 12:20:00,20.06,20.09,20.03,20.05,73842.76267450403,7.0119,7.0224,7.0014,7.0084,73842.7627
2006-08-14 12:25:00,20.03,20.06,20.02,20.05,92211.60911094784,7.0014,7.0119,6.9979,7.0084,92211.6091
2006-08-14 12:30:00,20.05,20.06,20.05,20.06,21920.15674748959,7.0084,7.0119,7.0084,7.0119,21920.1567
2006-08-14 12:35:00,20.06,20.07,20.05,20.07,37472.446730345335,7.0119,7.0154,7.0084,7.0154,37472.4467
2006-08-14 12:40:00,20.07,20.07,20.05,20.06,87313.25006122948,7.0154,7.0154,7.0084,7.0119,87313.2501
2006-08-14 12:45:00,20.06,20.06,20.03,20.05,45799.65711486652,7.0119,7.0119,7.0014,7.0084,45799.6571
2006-08-14 12:50:00,20.03,20.06,20.03,20.05,66740.14205241244,7.0014,7.0119,7.0014,7.0084,66740.1421
2006-08-14 12:55:00,20.05,20.06,20.04,20.06,41880.96987509184,7.0084,7.0119,7.0049,7.0119,41880.9699
2006-08-14 13:00:00,20.06,20.06,20.04,20.06,18858.682341415624,7.0119,7.0119,7.0049,7.0119,18858.6823
2006-08-14 13:05:00,20.06,20.08,20.06,20.06,93068.82194464852,7.0119,7.0189,7.0119,7.0119,93068.8219
2006-08-14 13:10:00,20.06,20.07,20.05,20.06,72250.79598334557,7.0119,7.0154,7.0084,7.0119,72250.796
2006-08-14 13:15:00,20.06,20.07,20.06,20.07,86211.11927504286,7.0119,7.0154,7.0119,7.0154,86211.1193
2006-08-14 13:20:00,20.07,20.08,20.06,20.07,40289.00318393338,7.0154,7.0189,7.0119,7.0154,40289.0032
2006-08-14 13:25:00,20.07,20.08,20.06,20.07,35758.02106294391,7.0154,7.0189,7.0119,7.0154,35758.0211
2006-08-14 13:30:00,20.07,20.07,20.06,20.06,64290.96252755327,7.0154,7.0154,7.0119,7.0119,64290.9625
2006-08-14 13:35:00,20.06,20.06,20.03,20.04,18123.928483957872,7.0119,7.0119,7.0014,7.0049,18123.9285
2006-08-14 13:40:00,20.04,20.06,20.04,20.06,45187.36223365172,7.0049,7.0119,7.0049,7.0119,45187.3622
2006-08-14 13:45:00,20.06,20.1,20.06,20.06,55351.45726181729,7.0119,7.0259,7.0119,7.0119,55351.4573
2006-08-14 13:50:00,20.06,20.07,20.06,20.07,27185.89272593681,7.0119,7.0154,7.0119,7.0154,27185.8927
2006-08-14 13:55:00,20.07,20.09,20.06,20.07,38329.65956404605,7.0154,7.0224,7.0119,7.0154,38329.6596
2006-08-14 14:00:00,20.08,20.09,20.05,20.07,52779.81876071516,7.0189,7.0224,7.0084,7.0154,52779.8188
2006-08-14 14:05:00,20.06,20.07,20.06,20.06,34410.972324271366,7.0119,7.0154,7.0119,7.0119,34410.9723
2006-08-14 14:10:00,20.06,20.09,20.06,20.09,62086.70095518001,7.0119,7.0224,7.0119,7.0224,62086.701
2006-08-14 14:15:00,20.09,20.11,20.08,20.1,63801.12662258143,7.0224,7.0294,7.0189,7.0259,63801.1266
2006-08-14 14:20:00,20.1,20.1,20.09,20.09,34533.43130051433,7.0259,7.0259,7.0224,7.0224,34533.4313
2006-08-14 14:25:00,20.1,20.1,20.1,20.1,58902.767572863086,7.0259,7.0259,7.0259,7.0259,58902.7676
2006-08-14 14:30:00,20.1,20.1,20.09,20.1,21185.40289003184,7.0259,7.0259,7.0224,7.0259,21185.4029
2006-08-14 14:35:00,20.09,20.1,20.09,20.1,63066.37276512368,7.0224,7.0259,7.0224,7.0259,63066.3728
2006-08-14 14:40:00,20.1,20.1,20.09,20.1,41146.21601763409,7.0259,7.0259,7.0224,7.0259,41146.216
2006-08-14 14:45:00,20.1,20.1,20.09,20.1,40778.83908890522,7.0259,7.0259,7.0224,7.0259,40778.8391
2006-08-14 14:50:00,20.1,20.1,20.04,20.07,161033.55375949055,7.0259,7.0259,7.0049,7.0154,161033.5538
2006-08-14 14:55:00,20.07,20.08,20.05,20.06,32574.087680626988,7.0154,7.0189,7.0084,7.0119,32574.0877
2006-08-14 15:00:00,20.05,20.06,20.04,20.05,77883.90889052166,7.0084,7.0119,7.0049,7.0084,77883.9089
2006-08-14 15:05:00,20.05,20.09,20.03,20.09,145726.18172912073,7.0084,7.0224,7.0014,7.0224,145726.1817
2006-08-14 15:10:00,20.1,20.1,20.08,20.09,66985.06000489835,7.0259,7.0259,7.0189,7.0224,66985.06
2006-08-14 15:15:00,20.09,20.1,20.08,20.09,76291.94219936321,7.0224,7.0259,7.0189,7.0224,76291.9422
2006-08-14 15:20:00,20.09,20.09,20.08,20.08,84741.61156012735,7.0224,7.0224,7.0189,7.0189,84741.6116
2006-08-14 15:25:00,20.08,20.1,20.08,20.09,88170.4628949302,7.0189,7.0259,7.0189,7.0224,88170.4629
2006-08-14 15:30:00,20.09,20.1,20.07,20.07,38207.20058780308,7.0224,7.0259,7.0154,7.0154,38207.2006
2006-08-14 15:35:00,20.07,20.1,20.06,20.08,84129.31667891255,7.0154,7.0259,7.0119,7.0189,84129.3167
2006-08-14 15:40:00,20.08,20.09,20.07,20.08,60004.89835904972,7.0189,7.0224,7.0154,7.0189,60004.8984
2006-08-14 15:45:00,20.08,20.1,20.07,20.1,97354.88611315208,7.0189,7.0259,7.0154,7.0259,97354.8861
2006-08-14 15:50:00,20.09,20.1,20.06,20.07,126010.2865540044,7.0224,7.0259,7.0119,7.0154,126010.2866
2006-08-14 15:55:00,20.08,20.11,20.06,20.08,158706.83321087435,7.0189,7.0294,7.0119,7.0189,158706.8332
2006-08-15 09:30:00,20.1,20.25,20.1,20.19,140215.5277981876,7.0259,7.0783,7.0259,7.0574,140215.5278
2006-08-15 09:35:00,20.19,20.25,20.19,20.23,47146.70585353906,7.0574,7.0783,7.0574,7.0713,47146.7059
2006-08-15 09:40:00,20.24,20.28,20.2,20.22,52902.27773695812,7.0748,7.0888,7.0609,7.0678,52902.2777
2006-08-15 09:45:00,20.22,20.23,20.16,20.19,73352.9267695322,7.0678,7.0713,7.0469,7.0574,73352.9268
2006-08-15 09:50:00,20.19,20.22,20.06,20.07,55596.3752143032,7.0574,7.0678,7.0119,7.0154,55596.3752
2006-08-15 09:55:00,20.07,20.1,20.03,20.08,38697.03649277492,7.0154,7.0259,7.0014,7.0189,38697.0365
2006-08-15 10:00:00,20.08,20.12,20.01,20.11,43228.01861376438,7.0189,7.0329,6.9944,7.0294,43228.0186
2006-08-15 10:05:00,20.11,20.18,20.11,20.18,39676.70830271859,7.0294,7.0539,7.0294,7.0539,39676.7083
2006-08-15 10:10:00,20.17,20.21,20.17,20.21,32941.46460935586,7.0504,7.0643,7.0504,7.0643,32941.4646
2006-08-15 10:15:00,20.21,20.25,20.19,20.19,72985.54984080333,7.0643,7.0783,7.0574,7.0574,72985.5498
2006-08-15 10:20:00,20.19,20.24,20.19,20.22,24124.418319862845,7.0574,7.0748,7.0574,7.0678,24124.4183
2006-08-15 10:25:00,20.22,20.24,20.19,20.24,27308.351702179767,7.0678,7.0748,7.0574,7.0748,27308.3517
2006-08-15 10:30:00,20.24,20.25,20.21,20.25,35145.726181729115,7.0748,7.0783,7.0643,7.0783,35145.7262
2006-08-15 10:35:00,20.24,20.25,20.2,20.22,59392.60347783492,7.0748,7.0783,7.0609,7.0678,59392.6035
2006-08-15 10:40:00,20.23,20.27,20.22,20.26,117438.1582169973,7.0713,7.0853,7.0678,7.0818,117438.1582
2006-08-15 10:45:00,20.26,20.28,20.26,20.27,54494.24442811657,7.0818,7.0888,7.0818,7.0853,54494.2444
2006-08-15 10:50:00,20.27,20.28,20.26,20.27,64168.50355131031,7.0853,7.0888,7.0818,7.0853,64168.5036
2006-08-15 10:55:00,20.27,20.28,20.26,20.28,17879.010531471955,7.0853,7.0888,7.0818,7.0888,17879.0105
2006-08-15 11:00:00,20.28,20.29,20.27,20.28,52167.52387950036,7.0888,7.0923,7.0853,7.0888,52167.5239
2006-08-15 11:05:00,20.29,20.33,20.28,20.3,85353.90644134214,7.0923,7.1063,7.0888,7.0958,85353.9064
2006-08-15 11:10:00,20.29,20.3,20.22,20.23,54004.408523144746,7.0923,7.0958,7.0678,7.0713,54004.4085
2006-08-15 11:15:00,20.23,20.23,20.13,20.13,36615.23389664462,7.0713,7.0713,7.0364,7.0364,36615.2339
2006-08-15 11:20:00,20.13,20.13,20.09,20.11,75924.56527063434,7.0364,7.0364,7.0224,7.0294,75924.5653
2006-08-15 11:25:00,20.11,20.15,20.09,20.1,66005.38819495469,7.0294,7.0434,7.0224,7.0259,66005.3882
2006-08-15 11:30:00,20.1,20.15,20.1,20.1,52045.06490325741,7.0259,7.0434,7.0259,7.0259,52045.0649
2006-08-15 11:35:00,20.09,20.11,20.09,20.1,25961.302963507223,7.0224,7.0294,7.0224,7.0259,25961.303
2006-08-15 11:40:00,20.1,20.14,20.1,20.14,13103.11045799657,7.0259,7.0399,7.0259,7.0399,13103.1105
2006-08-15 11:45:00,20.14,20.15,20.1,20.1,31227.038941954444,7.0399,7.0434,7.0259,7.0259,31227.0389
2006-08-15 11:50:00,20.11,20.15,20.11,20.11,13470.487386725446,7.0294,7.0434,7.0294,7.0294,13470.4874
2006-08-15 11:55:00,20.11,20.11,20.07,20.1,24001.959343619885,7.0294,7.0294,7.0154,7.0259,24001.9593
2006-08-15 12:00:00,20.11,20.11,20.08,20.08,15919.666911584618,7.0294,7.0294,7.0189,7.0189,15919.6669
2006-08-15 12:05:00,20.08,20.1,20.08,20.08,29635.07225079598,7.0189,7.0259,7.0189,7.0189,29635.0723
2006-08-15 12:10:00,20.09,20.16,20.09,20.15,30124.90815576781,7.0224,7.0469,7.0224,7.0434,30124.9082
2006-08-15 12:15:00,20.14,20.15,20.1,20.1,7225.079598334557,7.0399,7.0434,7.0259,7.0259,7225.0796
2006-08-15 12:20:00,20.11,20.13,20.1,20.1,16164.584864070535,7.0294,7.0364,7.0259,7.0259,16164.5849
2006-08-15 12:25:00,20.1,20.1,20.08,20.1,25471.46705853539,7.0259,7.0259,7.0189,7.0259,25471.4671
2006-08-15 12:30:00,20.08,20.13,20.08,20.12,12245.89762429586,7.0189,7.0364,7.0189,7.0329,12245.8976
2006-08-15 12:35:00,20.13,20.15,20.11,20.15,12368.356600538818,7.0364,7.0434,7.0294,7.0434,12368.3566
2006-08-15 12:40:00,20.15,20.18,20.15,20.18,15429.831006612783,7.0434,7.0539,7.0434,7.0539,15429.831
2006-08-15 12:45:00,20.18,20.18,20.16,20.17,23267.205486162133,7.0539,7.0539,7.0469,7.0504,23267.2055
2006-08-15 12:50:00,20.16,20.2,20.16,20.19,19348.51824638746,7.0469,7.0609,7.0469,7.0574,19348.5182
2006-08-15 12:55:00,20.19,20.19,20.16,20.18,20205.731080088168,7.0574,7.0574,7.0469,7.0539,20205.7311
2006-08-15 13:00:00,20.18,20.18,20.15,20.15,21062.94391378888,7.0539,7.0539,7.0434,7.0434,21062.9439
2006-08-15 13:05:00,20.15,20.15,20.12,20.12,16654.42076904237,7.0434,7.0434,7.0329,7.0329,16654.4208
2006-08-15 13:10:00,20.13,20.13,20.1,20.12,19715.895175116333,7.0364,7.0364,7.0259,7.0329,19715.8952
2006-08-15 13:15:00,20.12,20.13,20.09,20.09,15552.289982855742,7.0329,7.0364,7.0224,7.0224,15552.29
2006-08-15 13:20:00,20.09,20.12,20.09,20.12,10531.47195689444,7.0224,7.0329,7.0224,7.0329,10531.472
2006-08-15 13:25:00,20.11,20.13,20.09,20.1,15184.913054126866,7.0294,7.0364,7.0224,7.0259,15184.9131
2006-08-15 13:30:00,20.1,20.11,20.09,20.1,23757.041391133967,7.0259,7.0294,7.0224,7.0259,23757.0414
2006-08-15 13:35:00,20.1,20.13,20.09,20.09,26696.05682096497,7.0259,7.0364,7.0224,7.0224,26696.0568
2006-08-15 13:40:00,20.1,20.11,20.09,20.1,9919.177075679649,7.0259,7.0294,7.0224,7.0259,9919.1771
2006-08-15 13:45:00,20.1,20.1,20.09,20.09,15797.20793534166,7.0259,7.0259,7.0224,7.0224,15797.2079
2006-08-15 13:50:00,20.1,20.1,20.1,20.1,11266.22581435219,7.0259,7.0259,7.0259,7.0259,11266.2258
2006-08-15 13:55:00,20.1,20.12,20.1,20.1,14572.618172912073,7.0259,7.0329,7.0259,7.0259,14572.6182
2006-08-15 14:00:00,20.11,20.13,20.1,20.13,26573.59784472201,7.0294,7.0364,7.0259,7.0364,26573.5978
2006-08-15 14:05:00,20.12,20.17,20.12,20.17,33798.67744305657,7.0329,7.0504,7.0329,7.0504,33798.6774
2006-08-15 14:10:00,20.17,20.21,20.16,20.17,28532.94146460936,7.0504,7.0643,7.0469,7.0504,28532.9415
2006-08-15 14:15:00,20.16,20.21,20.15,20.21,16776.87974528533,7.0469,7.0643,7.0434,7.0643,16776.8797
2006-08-15 14:20:00,20.21,20.22,20.19,20.21,90007.34753857457,7.0643,7.0678,7.0574,7.0643,90007.3475
2006-08-15 14:25:00,20.2,20.24,20.2,20.24,106416.85035513104,7.0609,7.0748,7.0609,7.0748,106416.8504
2006-08-15 14:30:00,20.24,20.24,20.22,20.23,49106.0494734264,7.0748,7.0748,7.0678,7.0713,49106.0495
2006-08-15 14:35:00,20.23,20.25,20.23,20.25,70536.37031594415,7.0713,7.0783,7.0713,7.0783,70536.3703
2006-08-15 14:40:00,20.25,20.25,20.24,20.24,19103.60029390154,7.0783,7.0783,7.0748,7.0748,19103.6003
2006-08-15 14:45:00,20.24,20.25,20.21,20.25,31227.038941954444,7.0748,7.0783,7.0643,7.0783,31227.0389
2006-08-15 14:50:00,20.25,20.28,20.24,20.27,31594.41587068332,7.0783,7.0888,7.0748,7.0853,31594.4159
2006-08-15 14:55:00,20.28,20.33,20.28,20.32,106171.9324026451,7.0888,7.1063,7.0888,7.1028,106171.9324
2006-08-15 15:00:00,20.32,20.33,20.3,20.32,136419.29953465587,7.1028,7.1063,7.0958,7.1028,136419.2995
2006-08-15 15:05:00,20.32,20.33,20.3,20.32,70046.53441097232,7.1028,7.1063,7.0958,7.1028,70046.5344
2006-08-15 15:10:00,20.32,20.33,20.29,20.3,43595.39554249327,7.1028,7.1063,7.0923,7.0958,43595.3955
2006-08-15 15:15:00,20.29,20.3,20.27,20.27,24001.959343619885,7.0923,7.0958,7.0853,7.0853,24001.9593
2006-08-15 15:20:00,20.28,20.29,20.26,20.27,29145.236345824145,7.0888,7.0923,7.0818,7.0853,29145.2363
2006-08-15 15:25:00,20.27,20.28,20.24,20.25,24246.8772961058,7.0853,7.0888,7.0748,7.0783,24246.8773
2006-08-15 15:30:00,20.26,20.26,20.22,20.23,53269.65466568699,7.0818,7.0818,7.0678,7.0713,53269.6547
2006-08-15 15:35:00,20.22,20.25,20.21,20.24,78618.66274797943,7.0678,7.0783,7.0643,7.0748,78618.6627
2006-08-15 15:40:00,20.24,20.27,20.23,20.26,60127.35733529268,7.0748,7.0853,7.0713,7.0818,60127.3573
2006-08-15 15:45:00,20.26,20.28,20.23,20.24,79108.49865295125,7.0818,7.0888,7.0713,7.0748,79108.4987
2006-08-15 15:50:00,20.24,20.25,20.22,20.22,62454.07788390889,7.0748,7.0783,7.0678,7.0678,62454.0779
2006-08-15 15:55:00,20.23,20.26,20.22,20.25,90252.26549106048,7.0713,7.0818,7.0678,7.0783,90252.2655
2006-08-16 09:30:00,20.39,20.4,20.33,20.37,128949.3019838354,7.1273,7.1308,7.1063,7.1203,128949.302
2006-08-16 09:35:00,20.37,20.42,20.35,20.39,208915.01347048732,7.1203,7.1378,7.1133,7.1273,208915.0135
2006-08-16 09:40:00,20.42,20.5,20.41,20.5,102253.24516287044,7.1378,7.1657,7.1343,7.1657,102253.2452
2006-08-16 09:45:00,20.46,20.5,20.46,20.5,69434.23952975753,7.1517,7.1657,7.1517,7.1657,69434.2395
2006-08-16 09:50:00,20.5,20.61,20.5,20.57,111070.29145236344,7.1657,7.2042,7.1657,7.1902,111070.2915
2006-08-16 09:55:00,20.58,20.62,20.5,20.51,117683.07616948322,7.1937,7.2077,7.1657,7.1692,117683.0762
2006-08-16 10:00:00,20.5,20.59,20.5,20.59,62698.9958363948,7.1657,7.1972,7.1657,7.1972,62698.9958
2006-08-16 10:05:00,20.59,20.66,20.58,20.65,96620.13225569432,7.1972,7.2216,7.1937,7.2181,96620.1323
2006-08-16 10:10:00,20.65,20.66,20.64,20.64,50330.63923585598,7.2181,7.2216,7.2147,7.2147,50330.6392
2006-08-16 10:15:00,20.65,20.65,20.64,20.64,39554.24932647563,7.2181,7.2181,7.2147,7.2147,39554.2493
2006-08-16 10:20:00,20.63,20.64,20.58,20.59,31839.33382316924,7.2112,7.2147,7.1937,7.1972,31839.3338
2006-08-16 10:25:00,20.59,20.59,20.57,20.59,64658.33945628214,7.1972,7.1972,7.1902,7.1972,64658.3395
2006-08-16 10:30:00,20.59,20.62,20.58,20.61,77883.90889052166,7.1972,7.2077,7.1937,7.2042,77883.9089
2006-08-16 10:35:00,20.61,20.66,20.61,20.64,68209.64976732794,7.2042,7.2216,7.2042,7.2147,68209.6498
2006-08-16 10:40:00,20.64,20.67,20.62,20.65,86456.03722752877,7.2147,7.2251,7.2077,7.2181,86456.0372
2006-08-16 10:45:00,20.65,20.68,20.62,20.68,75067.35243693362,7.2181,7.2286,7.2077,7.2286,75067.3524
2006-08-16 10:50:00,20.67,20.72,20.66,20.72,162747.97942689198,7.2251,7.2426,7.2216,7.2426,162747.9794
2006-08-16 10:55:00,20.71,20.71,20.68,20.7,68332.1087435709,7.2391,7.2391,7.2286,7.2356,68332.1087
2006-08-16 11:00:00,20.69,20.7,20.67,20.68,40044.08523144746,7.2321,7.2356,7.2251,7.2286,40044.0852
2006-08-16 11:05:00,20.68,20.73,20.68,20.73,43228.01861376438,7.2286,7.2461,7.2286,7.2461,43228.0186
2006-08-16 11:10:00,20.73,20.73,20.69,20.73,50698.016164584864,7.2461,7.2461,7.2321,7.2461,50698.0162
2006-08-16 11:15:00,20.73,20.74,20.69,20.73,83761.93975018368,7.2461,7.2496,7.2321,7.2461,83761.9398
2006-08-16 11:20:00,20.72,20.73,20.67,20.67,34655.89027675729,7.2426,7.2461,7.2251,7.2251,34655.8903
2006-08-16 11:25:00,20.68,20.7,20.66,20.66,19470.977222630416,7.2286,7.2356,7.2216,7.2216,19470.9772
2006-08-16 11:30:00,20.66,20.71,20.66,20.69,82782.26794024001,7.2216,7.2391,7.2216,7.2321,82782.2679
2006-08-16 11:35:00,20.7,20.71,20.68,20.68,77149.15503306391,7.2356,7.2391,7.2286,7.2286,77149.155
2006-08-16 11:40:00,20.68,20.7,20.68,20.69,62331.61890766593,7.2286,7.2356,7.2286,7.2321,62331.6189
2006-08-16 11:45:00,20.68,20.71,20.67,20.7,90497.1834435464,7.2286,7.2391,7.2251,7.2356,90497.1834
2006-08-16 11:50:00,20.7,20.73,20.69,20.7,68944.40362478569,7.2356,7.2461,7.2321,7.2356,68944.4036
2006-08-16 11:55:00,20.71,20.72,20.68,20.68,22409.992652461424,7.2391,7.2426,7.2286,7.2286,22409.9927
2006-08-16 12:00:00,20.7,20.7,20.67,20.68,84986.52951261327,7.2356,7.2356,7.2251,7.2286,84986.5295
2006-08-16 12:05:00,20.68,20.68,20.66,20.66,18981.141317658585,7.2286,7.2286,7.2216,7.2216,18981.1413
2006-08-16 12:10:00,20.66,20.68,20.64,20.64,114988.97869213812,7.2216,7.2286,7.2147,7.2147,114988.9787
2006-08-16 12:15:00,20.64,20.64,20.63,20.64,35513.103110458,7.2147,7.2147,7.2112,7.2147,35513.1031
2006-08-16 12:20:00,20.64,20.65,20.63,20.64,55841.29316678912,7.2147,7.2181,7.2112,7.2147,55841.2932
2006-08-16 12:25:00,20.64,20.64,20.59,20.59,35880.48003918687,7.2147,7.2147,7.1972,7.1972,35880.48
2006-08-16 12:30:00,20.59,20.59,20.55,20.56,56208.670095518,7.1972,7.1972,7.1832,7.1867,56208.6701
2006-08-16 12:35:00,20.58,20.59,20.52,20.52,33431.3005143277,7.1937,7.1972,7.1727,7.1727,33431.3005
2006-08-16 12:40:00,20.52,20.55,20.5,20.51,37105.06980161645,7.1727,7.1832,7.1657,7.1692,37105.0698
2006-08-16 12:45:00,20.51,20.51,20.45,20.46,42125.88782757776,7.1692,7.1692,7.1482,7.1517,42125.8878
2006-08-16 12:50:00,20.46,20.46,20.4,20.42,53147.19568944403,7.1517,7.1517,7.1308,7.1378,53147.1957
2006-08-16 12:55:00,20.41,20.46,20.4,20.46,44330.14939995101,7.1343,7.1517,7.1308,7.1517,44330.1494
2006-08-16 13:00:00,20.46,20.51,20.44,20.49,55841.29316678912,7.1517,7.1692,7.1447,7.1622,55841.2932
2006-08-16 13:05:00,20.5,20.5,20.45,20.5,61719.32402645113,7.1657,7.1657,7.1482,7.1657,61719.324
2006-08-16 13:10:00,20.49,20.5,20.49,20.5,13103.11045799657,7.1622,7.1657,7.1622,7.1657,13103.1105
2006-08-16 13:15:00,20.5,20.5,20.42,20.42,68577.02669605681,7.1657,7.1657,7.1378,7.1378,68577.0267
2006-08-16 13:20:00,20.42,20.42,20.4,20.42,43840.31349497918,7.1378,7.1378,7.1308,7.1378,43840.3135
2006-08-16 13:25:00,20.41,20.45,20.41,20.44,54861.621356845455,7.1343,7.1482,7.1343,7.1447,54861.6214
2006-08-16 13:30:00,20.43,20.44,20.38,20.38,53269.65466568699,7.1412,7.1447,7.1238,7.1238,53269.6547
2006-08-16 13:35:00,20.37,20.4,20.37,20.39,37962.28263531717,7.1203,7.1308,7.1203,7.1273,37962.2826
2006-08-16 13:40:00,20.39,20.41,20.38,20.39,64046.04457506735,7.1273,7.1343,7.1238,7.1273,64046.0446
2006-08-16 13:45:00,20.39,20.41,20.38,20.4,36737.69287288758,7.1273,7.1343,7.1238,7.1308,36737.6929
2006-08-16 13:50:00,20.41,20.41,20.39,20.39,14572.618172912073,7.1343,7.1343,7.1273,7.1273,14572.6182
2006-08-16 13:55:00,20.4,20.41,20.39,20.41,63066.37276512368,7.1308,7.1343,7.1273,7.1343,63066.3728
2006-08-16 14:00:00,20.4,20.42,20.38,20.38,35758.02106294391,7.1308,7.1378,7.1238,7.1238,35758.0211
2006-08-16 14:05:00,20.37,20.38,20.33,20.34,34043.59539554249,7.1203,7.1238,7.1063,7.1098,34043.5954
2006-08-16 14:10:00,20.35,20.35,20.33,20.35,37105.06980161645,7.1133,7.1133,7.1063,7.1133,37105.0698
2006-08-16 14:15:00,20.35,20.39,20.35,20.37,33676.21846681362,7.1133,7.1273,7.1133,7.1203,33676.2185
2006-08-16 14:20:00,20.37,20.37,20.34,20.34,21797.697771246632,7.1203,7.1203,7.1098,7.1098,21797.6978
2006-08-16 14:25:00,20.34,20.35,20.31,20.32,49473.42640215527,7.1098,7.1133,7.0993,7.1028,49473.4264
2006-08-16 14:30:00,20.33,20.34,20.3,20.33,30002.449179524858,7.1063,7.1098,7.0958,7.1063,30002.4492
2006-08-16 14:35:00,20.34,20.36,20.34,20.35,53514.57261817291,7.1098,7.1168,7.1098,7.1133,53514.5726
2006-08-16 14:40:00,20.36,20.38,20.36,20.37,20573.10800881705,7.1168,7.1238,7.1168,7.1203,20573.108
2006-08-16 14:45:00,20.37,20.39,20.35,20.35,26940.974773450893,7.1203,7.1273,7.1133,7.1133,26940.9748
2006-08-16 14:50:00,20.35,20.36,20.32,20.33,15797.20793534166,7.1133,7.1168,7.1028,7.1063,15797.2079
2006-08-16 14:55:00,20.33,20.42,20.33,20.42,64780.7984325251,7.1063,7.1378,7.1063,7.1378,64780.7984
2006-08-16 15:00:00,20.42,20.43,20.41,20.42,57555.71883419054,7.1378,7.1412,7.1343,7.1378,57555.7188
2006-08-16 15:05:00,20.42,20.43,20.42,20.42,42738.18270879255,7.1378,7.1412,7.1378,7.1378,42738.1827
2006-08-16 15:10:00,20.43,20.46,20.42,20.45,34166.05437178545,7.1412,7.1517,7.1378,7.1482,34166.0544
2006-08-16 15:15:00,20.45,20.51,20.45,20.51,113029.6350722508,7.1482,7.1692,7.1482,7.1692,113029.6351
2006-08-16 15:20:00,20.51,20.51,20.48,20.5,253245.1628704384,7.1692,7.1692,7.1587,7.1657,253245.1629
2006-08-16 15:25:00,20.49,20.5,20.47,20.48,41758.51089884888,7.1622,7.1657,7.1552,7.1587,41758.5109
2006-08-16 15:30:00,20.47,20.51,20.47,20.5,35880.48003918687,7.1552,7.1692,7.1552,7.1657,35880.48
2006-08-16 15:35:00,20.5,20.52,20.49,20.49,33553.75949057066,7.1657,7.1727,7.1622,7.1622,33553.7595
2006-08-16 15:40:00,20.5,20.5,20.49,20.5,25593.926034778346,7.1657,7.1657,7.1622,7.1657,25593.926
2006-08-16 15:45:00,20.5,20.52,20.5,20.51,136664.2174871418,7.1657,7.1727,7.1657,7.1692,136664.2175
2006-08-16 15:50:00,20.51,20.52,20.46,20.47,91844.23218221896,7.1692,7.1727,7.1517,7.1552,91844.2322
2006-08-16 15:55:00,20.46,20.49,20.46,20.46,105927.0144501592,7.1517,7.1622,7.1517,7.1517,105927.0145
2006-08-17 09:30:00,20.33,20.39,20.3,20.39,15552.289982855742,7.1063,7.1273,7.0958,7.1273,15552.29
2006-08-17 09:35:00,20.38,20.46,20.33,20.37,50085.72128337007,7.1238,7.1517,7.1063,7.1203,50085.7213
2006-08-17 09:40:00,20.37,20.46,20.36,20.36,25716.385011021302,7.1203,7.1517,7.1168,7.1168,25716.385
2006-08-17 09:45:00,20.36,20.37,20.34,20.35,20818.025961302963,7.1168,7.1203,7.1098,7.1133,20818.026
2006-08-17 09:50:00,20.35,20.36,20.33,20.33,12123.4386480529,7.1133,7.1168,7.1063,7.1063,12123.4386
2006-08-17 09:55:00,20.33,20.36,20.32,20.33,17634.092578986038,7.1063,7.1168,7.1028,7.1063,17634.0926
2006-08-17 10:00:00,20.33,20.37,20.33,20.37,25349.008082292432,7.1063,7.1203,7.1063,7.1203,25349.0081
2006-08-17 10:05:00,20.37,20.37,20.32,20.35,25716.385011021302,7.1203,7.1203,7.1028,7.1133,25716.385
2006-08-17 10:10:00,20.35,20.37,20.32,20.37,14327.700220426155,7.1133,7.1203,7.1028,7.1203,14327.7002
2006-08-17 10:15:00,20.37,20.37,20.33,20.37,22899.82855743326,7.1203,7.1203,7.1063,7.1203,22899.8286
2006-08-17 10:20:00,20.37,20.38,20.33,20.34,30369.82610825373,7.1203,7.1238,7.1063,7.1098,30369.8261
2006-08-17 10:25:00,20.34,20.38,20.33,20.37,35023.26720548616,7.1098,7.1238,7.1063,7.1203,35023.2672
2006-08-17 10:30:00,20.37,20.41,20.33,20.4,79843.252510409,7.1203,7.1343,7.1063,7.1308,79843.2525
2006-08-17 10:35:00,20.41,20.42,20.34,20.34,85476.3654175851,7.1343,7.1378,7.1098,7.1098,85476.3654
2006-08-17 10:40:00,20.35,20.35,20.3,20.31,76904.237080578,7.1133,7.1133,7.0958,7.0993,76904.2371
2006-08-17 10:45:00,20.3,20.32,20.28,20.29,37839.82365907421,7.0958,7.1028,7.0888,7.0923,37839.8237
2006-08-17 10:50:00,20.29,20.29,20.23,20.27,47024.2468772961,7.0923,7.0923,7.0713,7.0853,47024.2469
2006-08-17 10:55:00,20.26,20.29,20.25,20.27,43962.77247122214,7.0818,7.0923,7.0783,7.0853,43962.7725
2006-08-17 11:00:00,20.25,20.26,20.23,20.23,12858.192505510651,7.0783,7.0818,7.0713,7.0713,12858.1925
2006-08-17 11:05:00,20.24,20.24,20.17,20.17,66862.6010286554,7.0748,7.0748,7.0504,7.0504,66862.601
2006-08-17 11:10:00,20.19,20.19,20.16,20.19,67964.73181484202,7.0574,7.0574,7.0469,7.0574,67964.7318
2006-08-17 11:15:00,20.19,20.23,20.17,20.23,59882.43938280676,7.0574,7.0713,7.0504,7.0713,59882.4394
2006-08-17 11:20:00,20.21,20.23,20.16,20.16,43472.936566250304,7.0643,7.0713,7.0469,7.0469,43472.9366
2006-08-17 11:25:00,20.17,20.18,20.15,20.15,76414.40117560617,7.0504,7.0539,7.0434,7.0434,76414.4012
2006-08-17 11:30:00,20.16,20.17,20.13,20.13,70046.53441097232,7.0469,7.0504,7.0364,7.0364,70046.5344
2006-08-17 11:35:00,20.12,20.16,20.12,20.15,40778.83908890522,7.0329,7.0469,7.0329,7.0434,40778.8391
2006-08-17 11:40:00,20.17,20.17,20.15,20.15,23512.12343864805,7.0504,7.0504,7.0434,7.0434,23512.1234
2006-08-17 11:45:00,20.15,20.17,20.15,20.17,30859.662013225567,7.0434,7.0504,7.0434,7.0504,30859.662
2006-08-17 11:50:00,20.17,20.17,20.13,20.15,24614.25422483468,7.0504,7.0504,7.0364,7.0434,24614.2542
2006-08-17 11:55:00,20.15,20.17,20.14,20.14,17389.17462650012,7.0434,7.0504,7.0399,7.0399,17389.1746
2006-08-17 12:00:00,20.15,20.15,20.11,20.13,25226.54910604947,7.0434,7.0434,7.0294,7.0364,25226.5491
2006-08-17 12:05:00,20.13,20.21,20.09,20.1,80210.62943913788,7.0364,7.0643,7.0224,7.0259,80210.6294
2006-08-17 12:10:00,20.09,20.1,20.06,20.07,92578.9860396767,7.0224,7.0259,7.0119,7.0154,92578.986
2006-08-17 12:15:00,20.07,20.09,20.06,20.07,26940.974773450893,7.0154,7.0224,7.0119,7.0154,26940.9748
2006-08-17 12:20:00,20.06,20.07,20.06,20.07,20695.56698506,7.0119,7.0154,7.0119,7.0154,20695.567
2006-08-17 12:25:00,20.07,20.11,20.06,20.1,23022.28753367621,7.0154,7.0294,7.0119,7.0259,23022.2875
2006-08-17 12:30:00,20.1,20.11,20.09,20.09,25104.090129806515,7.0259,7.0294,7.0224,7.0224,25104.0901
2006-08-17 12:35:00,20.09,20.1,20.08,20.1,13837.864315454322,7.0224,7.0259,7.0189,7.0259,13837.8643
2006-08-17 12:40:00,20.1,20.11,20.1,20.11,10653.9309331374,7.0259,7.0294,7.0259,7.0294,10653.9309
2006-08-17 12:45:00,20.11,20.15,20.11,20.15,31839.33382316924,7.0294,7.0434,7.0294,7.0434,31839.3338
2006-08-17 12:50:00,20.15,20.15,20.12,20.12,18981.141317658585,7.0434,7.0434,7.0329,7.0329,18981.1413
2006-08-17 12:55:00,20.11,20.15,20.11,20.14,81925.05510653931,7.0294,7.0434,7.0294,7.0399,81925.0551
2006-08-17 13:00:00,20.14,20.15,20.08,20.1,31471.95689444036,7.0399,7.0434,7.0189,7.0259,31471.9569
2006-08-17 13:05:00,20.1,20.12,20.09,20.1,52167.52387950036,7.0259,7.0329,7.0224,7.0259,52167.5239
2006-08-17 13:10:00,20.1,20.15,20.1,20.15,38452.118540289,7.0259,7.0434,7.0259,7.0434,38452.1185
2006-08-17 13:15:00,20.15,20.17,20.15,20.17,49718.3443546412,7.0434,7.0504,7.0434,7.0504,49718.3444
2006-08-17 13:20:00,20.17,20.19,20.16,20.19,26940.974773450893,7.0504,7.0574,7.0469,7.0574,26940.9748
2006-08-17 13:25:00,20.19,20.2,20.19,20.19,30247.36713201077,7.0574,7.0609,7.0574,7.0574,30247.3671
2006-08-17 13:30:00,20.19,20.19,20.19,20.19,5878.0308596620125,7.0574,7.0574,7.0574,7.0574,5878.0309
2006-08-17 13:35:00,20.19,20.19,20.18,20.18,14327.700220426155,7.0574,7.0574,7.0539,7.0539,14327.7002
2006-08-17 13:40:00,20.17,20.17,20.14,20.14,34410.972324271366,7.0504,7.0504,7.0399,7.0399,34410.9723
2006-08-17 13:45:00,20.15,20.17,20.14,20.15,29512.613274553023,7.0434,7.0504,7.0399,7.0434,29512.6133
2006-08-17 13:50:00,20.15,20.17,20.15,20.16,20573.10800881705,7.0434,7.0504,7.0434,7.0469,20573.108
2006-08-17 13:55:00,20.15,20.16,20.08,20.09,53759.490570658825,7.0434,7.0469,7.0189,7.0224,53759.4906
2006-08-17 14:00:00,20.1,20.11,20.08,20.1,23389.664462405093,7.0259,7.0294,7.0189,7.0259,23389.6645
2006-08-17 14:05:00,20.1,20.14,20.1,20.13,66250.3061474406,7.0259,7.0399,7.0259,7.0364,66250.3061
2006-08-17 14:10:00,20.13,20.15,20.11,20.13,31349.4979181974,7.0364,7.0434,7.0294,7.0364,31349.4979
2006-08-17 14:15:00,20.14,20.14,20.07,20.07,46167.03404359539,7.0399,7.0399,7.0154,7.0154,46167.034
2006-08-17 14:20:00,20.07,20.1,20.07,20.1,31716.87484692628,7.0154,7.0259,7.0154,7.0259,31716.8748
2006-08-17 14:25:00,20.08,20.09,20.06,20.07,39921.6262552045,7.0189,7.0224,7.0119,7.0154,39921.6263
2006-08-17 14:30:00,20.06,20.07,20.06,20.06,49840.80333088415,7.0119,7.0154,7.0119,7.0119,49840.8033
2006-08-17 14:35:00,20.06,20.1,20.06,20.09,37349.98775410237,7.0119,7.0259,7.0119,7.0224,37349.9878
2006-08-17 14:40:00,20.09,20.1,20.08,20.09,24859.1721773206,7.0224,7.0259,7.0189,7.0224,24859.1722
2006-08-17 14:45:00,20.09,20.09,20.07,20.07,17144.256674014203,7.0224,7.0224,7.0154,7.0154,17144.2567
2006-08-17 14:50:00,20.08,20.1,20.06,20.07,45432.28018613764,7.0189,7.0259,7.0119,7.0154,45432.2802
2006-08-17 14:55:00,20.06,20.07,20.06,20.06,29145.236345824145,7.0119,7.0154,7.0119,7.0119,29145.2363
2006-08-17 15:00:00,20.06,20.08,20.06,20.07,21797.697771246632,7.0119,7.0189,7.0119,7.0154,21797.6978
2006-08-17 15:05:00,20.08,20.13,20.06,20.13,57555.71883419054,7.0189,7.0364,7.0119,7.0364,57555.7188
2006-08-17 15:10:00,20.1,20.15,20.1,20.14,39676.70830271859,7.0259,7.0434,7.0259,7.0399,39676.7083
2006-08-17 15:15:00,20.14,20.15,20.13,20.14,34288.513348028406,7.0399,7.0434,7.0364,7.0399,34288.5133
2006-08-17 15:20:00,20.15,20.17,20.14,20.17,40044.08523144746,7.0434,7.0504,7.0399,7.0504,40044.0852
2006-08-17 15:25:00,20.17,20.17,20.15,20.17,25716.385011021302,7.0504,7.0504,7.0434,7.0504,25716.385
2006-08-17 15:30:00,20.17,20.18,20.17,20.18,56453.58804800391,7.0504,7.0539,7.0504,7.0539,56453.588
2006-08-17 15:35:00,20.17,20.18,20.17,20.18,33308.84153808474,7.0504,7.0539,7.0504,7.0539,33308.8415
2006-08-17 15:40:00,20.17,20.2,20.17,20.19,50208.18025961303,7.0504,7.0609,7.0504,7.0574,50208.1803
2006-08-17 15:45:00,20.19,20.2,20.18,20.19,58657.84962037717,7.0574,7.0609,7.0539,7.0574,58657.8496
2006-08-17 15:50:00,20.19,20.2,20.19,20.19,53147.19568944403,7.0574,7.0609,7.0574,7.0574,53147.1957
2006-08-17 15:55:00,20.19,20.21,20.17,20.2,165074.6999755082,7.0574,7.0643,7.0504,7.0609,165074.7
2006-08-18 09:30:00,20.28,20.29,20.21,20.28,218344.3546411952,7.0888,7.0923,7.0643,7.0888,218344.3546
2006-08-18 09:35:00,20.27,20.28,20.23,20.24,52534.90080822924,7.0853,7.0888,7.0713,7.0748,52534.9008
2006-08-18 09:40:00,20.24,20.25,20.22,20.23,18613.764388929707,7.0748,7.0783,7.0678,7.0713,18613.7644
2006-08-18 09:45:00,20.23,20.24,20.19,20.2,32574.087680626988,7.0713,7.0748,7.0574,7.0609,32574.0877
2006-08-18 09:50:00,20.21,20.24,20.16,20.17,25226.54910604947,7.0643,7.0748,7.0469,7.0504,25226.5491
2006-08-18 09:55:00,20.16,20.18,20.06,20.09,60739.65221650746,7.0469,7.0539,7.0119,7.0224,60739.6522
2006-08-18 10:00:00,20.09,20.13,20.06,20.1,60249.81631153563,7.0224,7.0364,7.0119,7.0259,60249.8163
2006-08-18 10:05:00,20.1,20.1,20.03,20.03,57800.636786676456,7.0259,7.0259,7.0014,7.0014,57800.6368
2006-08-18 10:10:00,20.04,20.09,20.04,20.08,43350.477590007344,7.0049,7.0224,7.0049,7.0189,43350.4776
2006-08-18 10:15:00,20.07,20.09,20.02,20.02,51555.22899828557,7.0154,7.0224,6.9979,6.9979,51555.229
2006-08-18 10:20:00,20.01,20.1,19.99,20.1,33431.3005143277,6.9944,7.0259,6.9874,7.0259,33431.3005
2006-08-18 10:25:00,20.1,20.13,20.08,20.12,23757.041391133967,7.0259,7.0364,7.0189,7.0329,23757.0414
2006-08-18 10:30:00,20.13,20.15,20.1,20.14,56820.9649767328,7.0364,7.0434,7.0259,7.0399,56820.965
2006-08-18 10:35:00,20.14,20.15,20.05,20.05,44452.60837619397,7.0399,7.0434,7.0084,7.0084,44452.6084
2006-08-18 10:40:00,20.06,20.12,20.06,20.09,100783.73744795492,7.0119,7.0329,7.0119,7.0224,100783.7374
2006-08-18 10:45:00,20.09,20.11,20.07,20.09,90374.72446730344,7.0224,7.0294,7.0154,7.0224,90374.7245
2006-08-18 10:50:00,20.09,20.12,20.07,20.09,69189.3215772716,7.0224,7.0329,7.0154,7.0224,69189.3216
2006-08-18 10:55:00,20.09,20.09,20.04,20.05,24246.8772961058,7.0224,7.0224,7.0049,7.0084,24246.8773
2006-08-18 11:00:00,20.05,20.07,20.05,20.05,41636.051922605926,7.0084,7.0154,7.0084,7.0084,41636.0519
2006-08-18 11:05:00,20.05,20.06,20.04,20.05,75189.81141317658,7.0084,7.0119,7.0049,7.0084,75189.8114
2006-08-18 11:10:00,20.05,20.06,20.03,20.04,49228.50844966936,7.0084,7.0119,7.0014,7.0049,49228.5084
2006-08-18 11:15:00,20.04,20.05,20.04,20.05,23267.205486162133,7.0049,7.0084,7.0049,7.0084,23267.2055
2006-08-18 11:20:00,20.05,20.06,20.04,20.05,23267.205486162133,7.0084,7.0119,7.0049,7.0084,23267.2055
2006-08-18 11:25:00,20.05,20.05,20.04,20.05,16531.96179279941,7.0084,7.0084,7.0049,7.0084,16531.9618
2006-08-18 11:30:00,20.05,20.05,20.02,20.03,28655.400440852314,7.0084,7.0084,6.9979,7.0014,28655.4004
2006-08-18 11:35:00,20.03,20.04,20.01,20.02,10409.01298065148,7.0014,7.0049,6.9944,6.9979,10409.013
2006-08-18 11:40:00,20.03,20.08,20.03,20.06,29635.07225079598,7.0014,7.0189,7.0014,7.0119,29635.0723
2006-08-18 11:45:00,20.07,20.07,20.06,20.06,10898.848885623316,7.0154,7.0154,7.0119,7.0119,10898.8489
2006-08-18 11:50:00,20.06,20.06,20.04,20.05,8082.292432035268,7.0119,7.0119,7.0049,7.0084,8082.2924
2006-08-18 11:55:00,20.05,20.05,20.04,20.05,22899.82855743326,7.0084,7.0084,7.0049,7.0084,22899.8286
2006-08-18 12:00:00,20.05,20.05,20.04,20.04,22287.533676218467,7.0084,7.0084,7.0049,7.0049,22287.5337
2006-08-18 12:05:00,20.04,20.05,20.0,20.01,75434.7293656625,7.0049,7.0084,6.9909,6.9944,75434.7294
2006-08-18 12:10:00,20.01,20.01,19.98,20.0,36615.23389664462,6.9944,6.9944,6.984,6.9909,36615.2339
2006-08-18 12:15:00,20.01,20.02,20.0,20.0,17634.092578986038,6.9944,6.9979,6.9909,6.9909,17634.0926
2006-08-18 12:20:00,20.0,20.03,20.0,20.03,11143.766838109234,6.9909,7.0014,6.9909,7.0014,11143.7668
2006-08-18 12:25:00,20.01,20.04,20.0,20.03,21185.40289003184,6.9944,7.0049,6.9909,7.0014,21185.4029
2006-08-18 12:30:00,20.02,20.06,20.02,20.06,43228.01861376438,6.9979,7.0119,6.9979,7.0119,43228.0186
2006-08-18 12:35:00,20.06,20.06,20.01,20.04,16531.96179279941,7.0119,7.0119,6.9944,7.0049,16531.9618
2006-08-18 12:40:00,20.03,20.05,20.02,20.05,19103.60029390154,7.0014,7.0084,6.9979,7.0084,19103.6003
2006-08-18 12:45:00,20.04,20.06,20.04,20.06,20573.10800881705,7.0049,7.0119,7.0049,7.0119,20573.108
2006-08-18 12:50:00,20.06,20.09,20.06,20.09,24491.79524859172,7.0119,7.0224,7.0119,7.0224,24491.7952
2006-08-18 12:55:00,20.09,20.09,20.05,20.05,33921.13641929953,7.0224,7.0224,7.0084,7.0084,33921.1364
2006-08-18 13:00:00,20.05,20.05,20.04,20.05,24001.959343619885,7.0084,7.0084,7.0049,7.0084,24001.9593
2006-08-18 13:05:00,20.05,20.05,20.04,20.05,35635.56208670095,7.0084,7.0084,7.0049,7.0084,35635.5621
2006-08-18 13:10:00,20.05,20.06,20.04,20.05,22287.533676218467,7.0084,7.0119,7.0049,7.0084,22287.5337
2006-08-18 13:15:00,20.05,20.05,20.04,20.05,15797.20793534166,7.0084,7.0084,7.0049,7.0084,15797.2079
2006-08-18 13:20:00,20.05,20.05,20.03,20.04,49595.88537839824,7.0084,7.0084,7.0014,7.0049,49595.8854
2006-08-18 13:25:00,20.04,20.04,20.01,20.01,17634.092578986038,7.0049,7.0049,6.9944,6.9944,17634.0926
2006-08-18 13:30:00,20.01,20.01,20.0,20.01,25349.008082292432,6.9944,6.9944,6.9909,6.9944,25349.0081
2006-08-18 13:35:00,20.01,20.05,20.0,20.05,23267.205486162133,6.9944,7.0084,6.9909,7.0084,23267.2055
2006-08-18 13:40:00,20.05,20.1,20.04,20.1,36125.397991672784,7.0084,7.0259,7.0049,7.0259,36125.398
2006-08-18 13:45:00,20.1,20.12,20.1,20.11,47269.16482978202,7.0259,7.0329,7.0259,7.0294,47269.1648
2006-08-18 13:50:00,20.11,20.12,20.1,20.12,14327.700220426155,7.0294,7.0329,7.0259,7.0329,14327.7002
2006-08-18 13:55:00,20.11,20.15,20.11,20.12,38329.65956404605,7.0294,7.0434,7.0294,7.0329,38329.6596
2006-08-18 14:00:00,20.13,20.13,20.1,20.12,9551.80014695077,7.0364,7.0364,7.0259,7.0329,9551.8001
2006-08-18 14:05:00,20.11,20.12,20.1,20.1,18001.469507714915,7.0294,7.0329,7.0259,7.0259,18001.4695
2006-08-18 14:10:00,20.11,20.13,20.11,20.13,6367.866764633847,7.0294,7.0364,7.0294,7.0364,6367.8668
2006-08-18 14:15:00,20.13,20.17,20.13,20.16,39064.41342150379,7.0364,7.0504,7.0364,7.0469,39064.4134
2006-08-18 14:20:00,20.17,20.17,20.15,20.17,7714.915503306392,7.0504,7.0504,7.0434,7.0504,7714.9155
2006-08-18 14:25:00,20.16,20.17,20.15,20.17,17389.17462650012,7.0469,7.0504,7.0434,7.0504,17389.1746
2006-08-18 14:30:00,20.16,20.24,20.16,20.22,24369.336272348763,7.0469,7.0748,7.0469,7.0678,24369.3363
2006-08-18 14:35:00,20.22,20.22,20.2,20.2,12490.815576781775,7.0678,7.0678,7.0609,7.0609,12490.8156
2006-08-18 14:40:00,20.2,20.22,20.19,20.21,10653.9309331374,7.0609,7.0678,7.0574,7.0643,10653.9309
2006-08-18 14:45:00,20.22,20.28,20.21,20.27,110580.4555473916,7.0678,7.0888,7.0643,7.0853,110580.4555
2006-08-18 14:50:00,20.27,20.28,20.26,20.27,28777.85941709527,7.0853,7.0888,7.0818,7.0853,28777.8594
2006-08-18 14:55:00,20.27,20.28,20.25,20.25,66862.6010286554,7.0853,7.0888,7.0783,7.0783,66862.601
2006-08-18 15:00:00,20.26,20.26,20.24,20.24,83027.18589272593,7.0818,7.0818,7.0748,7.0748,83027.1859
2006-08-18 15:05:00,20.25,20.26,20.24,20.24,54126.8674993877,7.0783,7.0818,7.0748,7.0748,54126.8675
2006-08-18 15:10:00,20.24,20.25,20.24,20.25,59759.9804065638,7.0748,7.0783,7.0748,7.0783,59759.9804
2006-08-18 15:15:00,20.24,20.26,20.24,20.25,69189.3215772716,7.0748,7.0818,7.0748,7.0783,69189.3216
2006-08-18 15:20:00,20.26,20.28,20.26,20.27,92456.52706343374,7.0818,7.0888,7.0818,7.0853,92456.5271
2006-08-18 15:25:00,20.28,20.3,20.27,20.3,84986.52951261327,7.0888,7.0958,7.0853,7.0958,84986.5295
2006-08-18 15:30:00,20.29,20.3,20.28,20.3,59392.60347783492,7.0923,7.0958,7.0888,7.0958,59392.6035
2006-08-18 15:35:00,20.3,20.33,20.29,20.33,32941.46460935586,7.0958,7.1063,7.0923,7.1063,32941.4646
2006-08-18 15:40:00,20.33,20.37,20.33,20.36,94538.32965956404,7.1063,7.1203,7.1063,7.1168,94538.3297
2006-08-18 15:45:00,20.36,20.37,20.31,20.31,92334.06808719078,7.1168,7.1203,7.0993,7.0993,92334.0681
2006-08-18 15:50:00,20.33,20.37,20.3,20.33,151971.58951751163,7.1063,7.1203,7.0958,7.1063,151971.5895
2006-08-18 15:55:00,20.33,20.36,20.3,20.36,226426.64707323044,7.1063,7.1168,7.0958,7.1168,226426.6471
2006-08-21 09:30:00,20.36,20.37,20.31,20.37,40289.00318393338,7.1168,7.1203,7.0993,7.1203,40289.0032
2006-08-21 09:35:00,20.33,20.5,20.33,20.47,184178.3002694097,7.1063,7.1657,7.1063,7.1552,184178.3003
2006-08-21 09:40:00,20.5,20.56,20.46,20.48,63801.12662258143,7.1657,7.1867,7.1517,7.1587,63801.1266
2006-08-21 09:45:00,20.46,20.5,20.44,20.5,35390.64413421504,7.1517,7.1657,7.1447,7.1657,35390.6441
2006-08-21 09:50:00,20.5,20.52,20.46,20.49,44575.06735243693,7.1657,7.1727,7.1517,7.1622,44575.0674
2006-08-21 09:55:00,20.47,20.55,20.47,20.53,49840.80333088415,7.1552,7.1832,7.1552,7.1762,49840.8033
2006-08-21 10:00:00,20.54,20.56,20.52,20.55,82659.80896399706,7.1797,7.1867,7.1727,7.1832,82659.809
2006-08-21 10:05:00,20.55,20.55,20.52,20.54,25349.008082292432,7.1832,7.1832,7.1727,7.1797,25349.0081
2006-08-21 10:10:00,20.53,20.55,20.51,20.55,33186.38256184178,7.1762,7.1832,7.1692,7.1832,33186.3826
2006-08-21 10:15:00,20.55,20.56,20.54,20.54,35145.726181729115,7.1832,7.1867,7.1797,7.1797,35145.7262
2006-08-21 10:20:00,20.54,20.57,20.54,20.55,33553.75949057066,7.1797,7.1902,7.1797,7.1832,33553.7595
2006-08-21 10:25:00,20.55,20.55,20.48,20.48,39064.41342150379,7.1832,7.1832,7.1587,7.1587,39064.4134
2006-08-21 10:30:00,20.47,20.51,20.46,20.51,31961.7927994122,7.1552,7.1692,7.1517,7.1692,31961.7928
2006-08-21 10:35:00,20.51,20.52,20.5,20.5,34288.513348028406,7.1692,7.1727,7.1657,7.1657,34288.5133
2006-08-21 10:40:00,20.5,20.52,20.5,20.5,32206.71075189811,7.1657,7.1727,7.1657,7.1657,32206.7108
2006-08-21 10:45:00,20.5,20.56,20.5,20.55,29022.77736958119,7.1657,7.1867,7.1657,7.1832,29022.7774
2006-08-21 10:50:00,20.55,20.58,20.55,20.57,69556.69850600048,7.1832,7.1937,7.1832,7.1902,69556.6985
2006-08-21 10:55:00,20.58,20.59,20.55,20.55,57433.25985794758,7.1937,7.1972,7.1832,7.1832,57433.2599
2006-08-21 11:00:00,20.55,20.57,20.55,20.57,49350.96742591231,7.1832,7.1902,7.1832,7.1902,49350.9674
2006-08-21 11:05:00,20.56,20.57,20.55,20.55,45922.11609110948,7.1867,7.1902,7.1832,7.1832,45922.1161
2006-08-21 11:10:00,20.55,20.57,20.54,20.57,27920.64658339456,7.1832,7.1902,7.1797,7.1902,27920.6466
2006-08-21 11:15:00,20.57,20.58,20.55,20.57,25593.926034778346,7.1902,7.1937,7.1832,7.1902,25593.926
2006-08-21 11:20:00,20.56,20.58,20.54,20.58,387582.659808964,7.1867,7.1937,7.1797,7.1937,387582.6598
2006-08-21 11:25:00,20.58,20.58,20.52,20.52,101151.1143766838,7.1937,7.1937,7.1727,7.1727,101151.1144
2006-08-21 11:30:00,20.51,20.54,20.5,20.54,25104.090129806515,7.1692,7.1797,7.1657,7.1797,25104.0901
2006-08-21 11:35:00,20.53,20.56,20.53,20.55,24246.8772961058,7.1762,7.1867,7.1762,7.1832,24246.8773
2006-08-21 11:40:00,20.54,20.55,20.51,20.52,35880.48003918687,7.1797,7.1832,7.1692,7.1727,35880.48
2006-08-21 11:45:00,20.52,20.53,20.5,20.5,46534.410972324265,7.1727,7.1762,7.1657,7.1657,46534.411
2006-08-21 11:50:00,20.5,20.5,20.49,20.5,70658.82929218712,7.1657,7.1657,7.1622,7.1657,70658.8293
2006-08-21 11:55:00,20.49,20.5,20.44,20.45,23144.746509919176,7.1622,7.1657,7.1447,7.1482,23144.7465
2006-08-21 12:00:00,20.45,20.46,20.41,20.42,46534.410972324265,7.1482,7.1517,7.1343,7.1378,46534.411
2006-08-21 12:05:00,20.42,20.42,20.4,20.42,28900.318393338228,7.1378,7.1378,7.1308,7.1378,28900.3184
2006-08-21 12:10:00,20.42,20.42,20.41,20.42,28288.02351212344,7.1378,7.1378,7.1343,7.1378,28288.0235
2006-08-21 12:15:00,20.42,20.42,20.37,20.38,54861.621356845455,7.1378,7.1378,7.1203,7.1238,54861.6214
2006-08-21 12:20:00,20.39,20.39,20.37,20.38,18001.469507714915,7.1273,7.1273,7.1203,7.1238,18001.4695
2006-08-21 12:25:00,20.37,20.4,20.37,20.4,17634.092578986038,7.1203,7.1308,7.1203,7.1308,17634.0926
2006-08-21 12:30:00,20.41,20.41,20.39,20.39,27675.728630908645,7.1343,7.1343,7.1273,7.1273,27675.7286
2006-08-21 12:35:00,20.39,20.4,20.33,20.37,53514.57261817291,7.1273,7.1308,7.1063,7.1203,53514.5726
2006-08-21 12:40:00,20.37,20.38,20.37,20.37,34410.972324271366,7.1203,7.1238,7.1203,7.1203,34410.9723
2006-08-21 12:45:00,20.37,20.37,20.36,20.37,20083.27210384521,7.1203,7.1203,7.1168,7.1203,20083.2721
2006-08-21 12:50:00,20.36,20.37,20.34,20.37,44697.52632867989,7.1168,7.1203,7.1098,7.1203,44697.5263
2006-08-21 12:55:00,20.37,20.38,20.36,20.36,16654.42076904237,7.1203,7.1238,7.1168,7.1168,16654.4208
2006-08-21 13:00:00,20.35,20.39,20.33,20.37,33308.84153808474,7.1133,7.1273,7.1063,7.1203,33308.8415
2006-08-21 13:05:00,20.37,20.38,20.37,20.38,16654.42076904237,7.1203,7.1238,7.1203,7.1238,16654.4208
2006-08-21 13:10:00,20.37,20.38,20.37,20.38,15184.913054126866,7.1203,7.1238,7.1203,7.1238,15184.9131
2006-08-21 13:15:00,20.38,20.38,20.33,20.33,33921.13641929953,7.1238,7.1238,7.1063,7.1063,33921.1364
2006-08-21 13:20:00,20.34,20.35,20.33,20.34,25838.843987264263,7.1098,7.1133,7.1063,7.1098,25838.844
2006-08-21 13:25:00,20.33,20.34,20.33,20.33,32451.628704384028,7.1063,7.1098,7.1063,7.1063,32451.6287
2006-08-21 13:30:00,20.33,20.35,20.32,20.34,20450.649032574085,7.1063,7.1133,7.1028,7.1098,20450.649
2006-08-21 13:35:00,20.34,20.36,20.34,20.36,12000.979671809942,7.1098,7.1168,7.1098,7.1168,12000.9797
2006-08-21 13:40:00,20.36,20.38,20.35,20.37,49106.0494734264,7.1168,7.1238,7.1133,7.1203,49106.0495
2006-08-21 13:45:00,20.36,20.4,20.36,20.39,21552.779818760715,7.1168,7.1308,7.1168,7.1273,21552.7798
2006-08-21 13:50:00,20.38,20.38,20.37,20.37,18246.38746020084,7.1238,7.1238,7.1203,7.1203,18246.3875
2006-08-21 13:55:00,20.37,20.37,20.36,20.37,11756.061719324023,7.1203,7.1203,7.1168,7.1203,11756.0617
2006-08-21 14:00:00,20.37,20.38,20.37,20.37,30737.20303698261,7.1203,7.1238,7.1203,7.1203,30737.203
2006-08-21 14:05:00,20.37,20.39,20.36,20.37,18858.682341415624,7.1203,7.1273,7.1168,7.1203,18858.6823
2006-08-21 14:10:00,20.37,20.37,20.35,20.36,11633.602743081066,7.1203,7.1203,7.1133,7.1168,11633.6027
2006-08-21 14:15:00,20.35,20.35,20.32,20.32,15429.831006612783,7.1133,7.1133,7.1028,7.1028,15429.831
2006-08-21 14:20:00,20.33,20.34,20.32,20.34,9796.718099436688,7.1063,7.1098,7.1028,7.1098,9796.7181
2006-08-21 14:25:00,20.33,20.37,20.33,20.37,19348.51824638746,7.1063,7.1203,7.1063,7.1203,19348.5182
2006-08-21 14:30:00,20.36,20.37,20.35,20.35,8694.58731325006,7.1168,7.1203,7.1133,7.1133,8694.5873
2006-08-21 14:35:00,20.35,20.37,20.35,20.37,17634.092578986038,7.1133,7.1203,7.1133,7.1203,17634.0926
2006-08-21 14:40:00,20.37,20.37,20.32,20.33,21307.8618662748,7.1203,7.1203,7.1028,7.1063,21307.8619
2006-08-21 14:45:00,20.32,20.37,20.32,20.36,28165.56453588048,7.1028,7.1203,7.1028,7.1168,28165.5645
2006-08-21 14:50:00,20.36,20.36,20.34,20.36,18123.928483957872,7.1168,7.1168,7.1098,7.1168,18123.9285
2006-08-21 14:55:00,20.36,20.36,20.33,20.33,63556.20867009551,7.1168,7.1168,7.1063,7.1063,63556.2087
2006-08-21 15:00:00,20.33,20.36,20.33,20.36,35880.48003918687,7.1063,7.1168,7.1063,7.1168,35880.48
2006-08-21 15:05:00,20.35,20.36,20.33,20.36,44330.14939995101,7.1133,7.1168,7.1063,7.1168,44330.1494
2006-08-21 15:10:00,20.36,20.37,20.35,20.37,18246.38746020084,7.1168,7.1203,7.1133,7.1203,18246.3875
2006-08-21 15:15:00,20.37,20.37,20.33,20.34,57065.88292921871,7.1203,7.1203,7.1063,7.1098,57065.8829
2006-08-21 15:20:00,20.34,20.35,20.33,20.35,22777.36958119029,7.1098,7.1133,7.1063,7.1133,22777.3696
2006-08-21 15:25:00,20.34,20.38,20.34,20.37,25349.008082292432,7.1098,7.1238,7.1098,7.1203,25349.0081
2006-08-21 15:30:00,20.37,20.38,20.37,20.37,32574.087680626988,7.1203,7.1238,7.1203,7.1203,32574.0877
2006-08-21 15:35:00,20.37,20.38,20.37,20.37,36615.23389664462,7.1203,7.1238,7.1203,7.1203,36615.2339
2006-08-21 15:40:00,20.37,20.37,20.34,20.36,28655.400440852314,7.1203,7.1203,7.1098,7.1168,28655.4004
2006-08-21 15:45:00,20.35,20.36,20.32,20.33,46044.57506735243,7.1133,7.1168,7.1028,7.1063,46044.5751
2006-08-21 15:50:00,20.33,20.35,20.32,20.33,71026.20622091599,7.1063,7.1133,7.1028,7.1063,71026.2062
2006-08-21 15:55:00,20.33,20.35,20.33,20.35,112172.42223855008,7.1063,7.1133,7.1063,7.1133,112172.4222
2006-08-22 09:30:00,20.1,20.27,20.1,20.24,108131.27602253245,7.0259,7.0853,7.0259,7.0748,108131.276
2006-08-22 09:35:00,20.24,20.28,20.19,20.28,25104.090129806515,7.0748,7.0888,7.0574,7.0888,25104.0901
2006-08-22 09:40:00,20.28,20.29,20.23,20.27,31471.95689444036,7.0888,7.0923,7.0713,7.0853,31471.9569
2006-08-22 09:45:00,20.27,20.29,20.19,20.19,54739.162380602495,7.0853,7.0923,7.0574,7.0574,54739.1624
2006-08-22 09:50:00,20.19,20.21,20.19,20.19,54984.08033308841,7.0574,7.0643,7.0574,7.0574,54984.0803
2006-08-22 09:55:00,20.19,20.24,20.19,20.24,115723.73254959588,7.0574,7.0748,7.0574,7.0748,115723.7325
2006-08-22 10:00:00,20.24,20.28,20.23,20.28,48738.672544697525,7.0748,7.0888,7.0713,7.0888,48738.6725
2006-08-22 10:05:00,20.27,20.28,20.23,20.24,87313.25006122948,7.0853,7.0888,7.0713,7.0748,87313.2501
2006-08-22 10:10:00,20.24,20.28,20.21,20.27,36737.69287288758,7.0748,7.0888,7.0643,7.0853,36737.6929
2006-08-22 10:15:00,20.26,20.26,20.23,20.24,38941.95444526083,7.0818,7.0818,7.0713,7.0748,38941.9544
2006-08-22 10:20:00,20.26,20.32,20.26,20.26,59637.52143032084,7.0818,7.1028,7.0818,7.0818,59637.5214
2006-08-22 10:25:00,20.28,20.28,20.23,20.24,16654.42076904237,7.0888,7.0888,7.0713,7.0748,16654.4208
2006-08-22 10:30:00,20.24,20.27,20.24,20.25,21675.238795003672,7.0748,7.0853,7.0748,7.0783,21675.2388
2006-08-22 10:35:00,20.26,20.28,20.26,20.28,23144.746509919176,7.0818,7.0888,7.0818,7.0888,23144.7465
2006-08-22 10:40:00,20.28,20.28,20.27,20.28,20818.025961302963,7.0888,7.0888,7.0853,7.0888,20818.026
2006-08-22 10:45:00,20.28,20.28,20.25,20.25,39799.16727896155,7.0888,7.0888,7.0783,7.0783,39799.1673
2006-08-22 10:50:00,20.26,20.33,20.25,20.32,47636.541758510895,7.0818,7.1063,7.0783,7.1028,47636.5418
2006-08-22 10:55:00,20.32,20.34,20.3,20.33,22899.82855743326,7.1028,7.1098,7.0958,7.1063,22899.8286
2006-08-22 11:00:00,20.33,20.34,20.33,20.34,23267.205486162133,7.1063,7.1098,7.1063,7.1098,23267.2055
2006-08-22 11:05:00,20.34,20.35,20.33,20.35,18613.764388929707,7.1098,7.1133,7.1063,7.1133,18613.7644
2006-08-22 11:10:00,20.35,20.37,20.33,20.35,21307.8618662748,7.1133,7.1203,7.1063,7.1133,21307.8619
2006-08-22 11:15:00,20.35,20.35,20.31,20.33,28043.10555963752,7.1133,7.1133,7.0993,7.1063,28043.1056
2006-08-22 11:20:00,20.33,20.37,20.33,20.37,17634.092578986038,7.1063,7.1203,7.1063,7.1203,17634.0926
2006-08-22 11:25:00,20.37,20.39,20.37,20.39,17511.63360274308,7.1203,7.1273,7.1203,7.1273,17511.6336
2006-08-22 11:30:00,20.39,20.41,20.39,20.4,68332.1087435709,7.1273,7.1343,7.1273,7.1308,68332.1087
2006-08-22 11:35:00,20.41,20.42,20.39,20.4,47514.082782267935,7.1343,7.1378,7.1273,7.1308,47514.0828
2006-08-22 11:40:00,20.41,20.41,20.39,20.4,24736.71320107764,7.1343,7.1343,7.1273,7.1308,24736.7132
2006-08-22 11:45:00,20.39,20.42,20.39,20.39,35758.02106294391,7.1273,7.1378,7.1273,7.1273,35758.0211
2006-08-22 11:50:00,20.41,20.42,20.4,20.41,19715.895175116333,7.1343,7.1378,7.1308,7.1343,19715.8952
2006-08-22 11:55:00,20.42,20.45,20.4,20.43,86211.11927504286,7.1378,7.1482,7.1308,7.1412,86211.1193
2006-08-22 12:00:00,20.43,20.43,20.39,20.4,38084.74161156012,7.1412,7.1412,7.1273,7.1308,38084.7416
2006-08-22 12:05:00,20.41,20.42,20.4,20.41,18491.30541268675,7.1343,7.1378,7.1308,7.1343,18491.3054
2006-08-22 12:10:00,20.42,20.46,20.4,20.46,17879.010531471955,7.1378,7.1517,7.1308,7.1517,17879.0105
2006-08-22 12:15:00,20.45,20.46,20.44,20.46,28043.10555963752,7.1482,7.1517,7.1447,7.1517,28043.1056
2006-08-22 12:20:00,20.46,20.47,20.44,20.44,19838.354151359294,7.1517,7.1552,7.1447,7.1447,19838.3542
2006-08-22 12:25:00,20.44,20.46,20.42,20.42,17879.010531471955,7.1447,7.1517,7.1378,7.1378,17879.0105
2006-08-22 12:30:00,20.44,20.46,20.42,20.46,27920.64658339456,7.1447,7.1517,7.1378,7.1517,27920.6466
2006-08-22 12:35:00,20.46,20.49,20.45,20.48,15062.454077883907,7.1517,7.1622,7.1482,7.1587,15062.4541
2006-08-22 12:40:00,20.48,20.49,20.46,20.48,11633.602743081066,7.1587,7.1622,7.1517,7.1587,11633.6027
2006-08-22 12:45:00,20.48,20.49,20.46,20.49,20205.731080088168,7.1587,7.1622,7.1517,7.1622,20205.7311
2006-08-22 12:50:00,20.49,20.49,20.47,20.48,31349.4979181974,7.1622,7.1622,7.1552,7.1587,31349.4979
2006-08-22 12:55:00,20.48,20.49,20.47,20.49,18368.84643644379,7.1587,7.1622,7.1552,7.1622,18368.8464
2006-08-22 13:00:00,20.49,20.49,20.46,20.46,12613.274553024736,7.1622,7.1622,7.1517,7.1517,12613.2746
2006-08-22 13:05:00,20.47,20.47,20.42,20.42,23757.041391133967,7.1552,7.1552,7.1378,7.1378,23757.0414
2006-08-22 13:10:00,20.41,20.42,20.41,20.42,10041.636051922604,7.1343,7.1378,7.1343,7.1378,10041.6361
2006-08-22 13:15:00,20.42,20.42,20.42,20.42,35635.56208670095,7.1378,7.1378,7.1378,7.1378,35635.5621
2006-08-22 13:20:00,20.42,20.43,20.39,20.42,31471.95689444036,7.1378,7.1412,7.1273,7.1378,31471.9569
2006-08-22 13:25:00,20.4,20.42,20.4,20.42,17511.63360274308,7.1308,7.1378,7.1308,7.1378,17511.6336
2006-08-22 13:30:00,20.41,20.41,20.39,20.41,14450.159196669114,7.1343,7.1343,7.1273,7.1343,14450.1592
2006-08-22 13:35:00,20.41,20.42,20.4,20.42,55473.91623806024,7.1343,7.1378,7.1308,7.1378,55473.9162
2006-08-22 13:40:00,20.41,20.42,20.37,20.37,10041.636051922604,7.1343,7.1378,7.1203,7.1203,10041.6361
2006-08-22 13:45:00,20.37,20.45,20.37,20.39,8449.669360764143,7.1203,7.1482,7.1203,7.1273,8449.6694
2006-08-22 13:50:00,20.38,20.4,20.37,20.4,7592.456527063433,7.1238,7.1308,7.1203,7.1308,7592.4565
2006-08-22 13:55:00,20.4,20.43,20.38,20.42,7959.833455792309,7.1308,7.1412,7.1238,7.1378,7959.8335
2006-08-22 14:00:00,20.42,20.42,20.37,20.37,13592.946362968403,7.1378,7.1378,7.1203,7.1203,13592.9464
2006-08-22 14:05:00,20.38,20.39,20.36,20.37,10286.554004408525,7.1238,7.1273,7.1168,7.1203,10286.554
2006-08-22 14:10:00,20.36,20.37,20.33,20.35,8817.046289493019,7.1168,7.1203,7.1063,7.1133,8817.0463
2006-08-22 14:15:00,20.35,20.38,20.33,20.37,19226.0592701445,7.1133,7.1238,7.1063,7.1203,19226.0593
2006-08-22 14:20:00,20.37,20.39,20.36,20.37,10041.636051922604,7.1203,7.1273,7.1168,7.1203,10041.6361
2006-08-22 14:25:00,20.37,20.39,20.34,20.39,20205.731080088168,7.1203,7.1273,7.1098,7.1273,20205.7311
2006-08-22 14:30:00,20.39,20.41,20.39,20.41,16164.584864070535,7.1273,7.1343,7.1273,7.1343,16164.5849
2006-08-22 14:35:00,20.4,20.41,20.37,20.37,20205.731080088168,7.1308,7.1343,7.1203,7.1203,20205.7311
2006-08-22 14:40:00,20.37,20.42,20.37,20.41,18123.928483957872,7.1203,7.1378,7.1203,7.1343,18123.9285
2006-08-22 14:45:00,20.39,20.4,20.38,20.39,35023.26720548616,7.1273,7.1308,7.1238,7.1273,35023.2672
2006-08-22 14:50:00,20.39,20.4,20.37,20.39,10409.01298065148,7.1273,7.1308,7.1203,7.1273,10409.013
2006-08-22 14:55:00,20.4,20.42,20.39,20.42,14327.700220426155,7.1308,7.1378,7.1273,7.1378,14327.7002
2006-08-22 15:00:00,20.41,20.45,20.41,20.45,39064.41342150379,7.1343,7.1482,7.1343,7.1482,39064.4134
2006-08-22 15:05:00,20.45,20.46,20.44,20.44,6245.4077883908885,7.1482,7.1517,7.1447,7.1447,6245.4078
2006-08-22 15:10:00,20.45,20.45,20.43,20.45,29635.07225079598,7.1482,7.1482,7.1412,7.1482,29635.0723
2006-08-22 15:15:00,20.45,20.45,20.42,20.42,12368.356600538818,7.1482,7.1482,7.1378,7.1378,12368.3566
2006-08-22 15:20:00,20.42,20.42,20.41,20.42,22654.91060494734,7.1378,7.1378,7.1343,7.1378,22654.9106
2006-08-22 15:25:00,20.42,20.45,20.42,20.42,85476.3654175851,7.1378,7.1482,7.1378,7.1378,85476.3654
2006-08-22 15:30:00,20.42,20.43,20.41,20.42,32574.087680626988,7.1378,7.1412,7.1343,7.1378,32574.0877
2006-08-22 15:35:00,20.42,20.42,20.42,20.42,41268.67499387705,7.1378,7.1378,7.1378,7.1378,41268.675
2006-08-22 15:40:00,20.42,20.46,20.42,20.45,39799.16727896155,7.1378,7.1517,7.1378,7.1482,39799.1673
2006-08-22 15:45:00,20.45,20.46,20.45,20.46,71026.20622091599,7.1482,7.1517,7.1482,7.1517,71026.2062
2006-08-22 15:50:00,20.45,20.49,20.45,20.47,93681.11682586333,7.1482,7.1622,7.1482,7.1552,93681.1168
2006-08-22 15:55:00,20.47,20.48,20.45,20.46,85721.28337007102,7.1552,7.1587,7.1482,7.1517,85721.2834
2006-08-23 09:30:00,20.33,20.46,20.25,20.37,81435.21920156747,7.1323,7.1779,7.1042,7.1463,81435.2192
2006-08-23 09:35:00,20.37,20.49,20.37,20.46,20573.10800881705,7.1463,7.1884,7.1463,7.1779,20573.108
2006-08-23 09:40:00,20.47,20.52,20.47,20.52,42493.26475630664,7.1814,7.1989,7.1814,7.1989,42493.2648
2006-08-23 09:45:00,20.53,20.56,20.52,20.55,74944.89346069067,7.2024,7.213,7.1989,7.2095,74944.8935
2006-08-23 09:50:00,20.56,20.58,20.54,20.55,71883.4190546167,7.213,7.22,7.206,7.2095,71883.4191
2006-08-23 09:55:00,20.55,20.55,20.54,20.55,39554.24932647563,7.2095,7.2095,7.206,7.2095,39554.2493
2006-08-23 10:00:00,20.54,20.54,20.5,20.52,25716.385011021302,7.206,7.206,7.1919,7.1989,25716.385
2006-08-23 10:05:00,20.52,20.54,20.5,20.52,12858.192505510651,7.1989,7.206,7.1919,7.1989,12858.1925
2006-08-23 10:10:00,20.52,20.54,20.48,20.53,62454.07788390889,7.1989,7.206,7.1849,7.2024,62454.0779
2006-08-23 10:15:00,20.52,20.53,20.5,20.52,50820.47514082782,7.1989,7.2024,7.1919,7.1989,50820.4751
2006-08-23 10:20:00,20.5,20.55,20.5,20.55,55473.91623806024,7.1919,7.2095,7.1919,7.2095,55473.9162
2006-08-23 10:25:00,20.55,20.58,20.53,20.57,34043.59539554249,7.2095,7.22,7.2024,7.2165,34043.5954
2006-08-23 10:30:00,20.57,20.57,20.45,20.5,124908.15576781778,7.2165,7.2165,7.1744,7.1919,124908.1558
2006-08-23 10:35:00,20.5,20.5,20.45,20.46,54371.78545187362,7.1919,7.1919,7.1744,7.1779,54371.7855
2006-08-23 10:40:00,20.44,20.48,20.42,20.42,41636.051922605926,7.1709,7.1849,7.1639,7.1639,41636.0519
2006-08-23 10:45:00,20.42,20.42,20.31,20.37,35390.64413421504,7.1639,7.1639,7.1253,7.1463,35390.6441
2006-08-23 10:50:00,20.37,20.43,20.37,20.41,40533.921136419296,7.1463,7.1674,7.1463,7.1603,40533.9211
2006-08-23 10:55:00,20.41,20.48,20.39,20.45,37105.06980161645,7.1603,7.1849,7.1533,7.1744,37105.0698
2006-08-23 11:00:00,20.44,20.46,20.42,20.42,23144.746509919176,7.1709,7.1779,7.1639,7.1639,23144.7465
2006-08-23 11:05:00,20.42,20.42,20.4,20.42,67597.35488611314,7.1639,7.1639,7.1568,7.1639,67597.3549
2006-08-23 11:10:00,20.4,20.4,20.38,20.38,14327.700220426155,7.1568,7.1568,7.1498,7.1498,14327.7002
2006-08-23 11:15:00,20.37,20.37,20.32,20.33,15552.289982855742,7.1463,7.1463,7.1288,7.1323,15552.29
2006-08-23 11:20:00,20.32,20.36,20.28,20.28,29635.07225079598,7.1288,7.1428,7.1147,7.1147,29635.0723
2006-08-23 11:25:00,20.28,20.28,20.25,20.26,16899.338721528286,7.1147,7.1147,7.1042,7.1077,16899.3387
2006-08-23 11:30:00,20.26,20.27,20.24,20.24,19838.354151359294,7.1077,7.1112,7.1007,7.1007,19838.3542
2006-08-23 11:35:00,20.25,20.25,20.21,20.21,13715.405339211364,7.1042,7.1042,7.0902,7.0902,13715.4053
2006-08-23 11:40:00,20.21,20.38,20.2,20.25,15062.454077883907,7.0902,7.1498,7.0867,7.1042,15062.4541
2006-08-23 11:45:00,20.24,20.37,20.24,20.25,15062.454077883907,7.1007,7.1463,7.1007,7.1042,15062.4541
2006-08-23 11:50:00,20.24,20.27,20.24,20.25,18981.141317658585,7.1007,7.1112,7.1007,7.1042,18981.1413
2006-08-23 11:55:00,20.26,20.36,20.23,20.23,13837.864315454322,7.1077,7.1428,7.0972,7.0972,13837.8643
2006-08-23 12:00:00,20.23,20.24,20.21,20.23,6980.161645848641,7.0972,7.1007,7.0902,7.0972,6980.1616
2006-08-23 12:05:00,20.21,20.22,20.19,20.19,13837.864315454322,7.0902,7.0937,7.0832,7.0832,13837.8643
2006-08-23 12:10:00,20.18,20.22,20.17,20.2,19960.81312760225,7.0797,7.0937,7.0761,7.0867,19960.8131
2006-08-23 12:15:00,20.21,20.21,20.18,20.19,13225.569434239527,7.0902,7.0902,7.0797,7.0832,13225.5694
2006-08-23 12:20:00,20.2,20.2,20.17,20.18,18613.764388929707,7.0867,7.0867,7.0761,7.0797,18613.7644
2006-08-23 12:25:00,20.18,20.19,20.17,20.17,14327.700220426155,7.0797,7.0832,7.0761,7.0761,14327.7002
2006-08-23 12:30:00,20.17,20.18,20.16,20.16,7959.833455792309,7.0761,7.0797,7.0726,7.0726,7959.8335
2006-08-23 12:35:00,20.17,20.17,20.15,20.17,8694.58731325006,7.0761,7.0761,7.0691,7.0761,8694.5873
2006-08-23 12:40:00,20.15,20.17,20.15,20.16,4286.064168503551,7.0691,7.0761,7.0691,7.0726,4286.0642
2006-08-23 12:45:00,20.16,20.17,20.15,20.16,12858.192505510651,7.0726,7.0761,7.0691,7.0726,12858.1925
2006-08-23 12:50:00,20.15,20.19,20.15,20.17,18613.764388929707,7.0691,7.0832,7.0691,7.0761,18613.7644
2006-08-23 12:55:00,20.18,20.19,20.17,20.17,3796.228263531717,7.0797,7.0832,7.0761,7.0761,3796.2283
2006-08-23 13:00:00,20.17,20.19,20.17,20.18,1836.884643644379,7.0761,7.0832,7.0761,7.0797,1836.8846
2006-08-23 13:05:00,20.18,20.19,20.14,20.14,6980.161645848641,7.0797,7.0832,7.0656,7.0656,6980.1616
2006-08-23 13:10:00,20.14,20.15,20.11,20.13,13225.569434239527,7.0656,7.0691,7.0551,7.0621,13225.5694
2006-08-23 13:15:00,20.13,20.13,20.1,20.1,8572.128337007101,7.0621,7.0621,7.0516,7.0516,8572.1283
2006-08-23 13:20:00,20.1,20.12,20.1,20.1,20573.10800881705,7.0516,7.0586,7.0516,7.0516,20573.108
2006-08-23 13:25:00,20.1,20.1,20.09,20.1,16776.87974528533,7.0516,7.0516,7.0481,7.0516,16776.8797
2006-08-23 13:30:00,20.1,20.1,20.1,20.1,2326.7205486162134,7.0516,7.0516,7.0516,7.0516,2326.7205
2006-08-23 13:35:00,20.1,20.1,20.09,20.09,28043.10555963752,7.0516,7.0516,7.0481,7.0481,28043.1056
2006-08-23 13:40:00,20.09,20.1,20.09,20.1,10776.389909380356,7.0481,7.0516,7.0481,7.0516,10776.3899
2006-08-23 13:45:00,20.1,20.1,20.09,20.09,13837.864315454322,7.0516,7.0516,7.0481,7.0481,13837.8643
2006-08-23 13:50:00,20.1,20.1,20.09,20.1,12000.979671809942,7.0516,7.0516,7.0481,7.0516,12000.9797
2006-08-23 13:55:00,20.1,20.1,20.09,20.1,13103.11045799657,7.0516,7.0516,7.0481,7.0516,13103.1105
2006-08-23 14:00:00,20.1,20.1,20.09,20.1,16899.338721528286,7.0516,7.0516,7.0481,7.0516,16899.3387
2006-08-23 14:05:00,20.1,20.1,20.09,20.1,12368.356600538818,7.0516,7.0516,7.0481,7.0516,12368.3566
2006-08-23 14:10:00,20.09,20.1,20.08,20.09,37839.82365907421,7.0481,7.0516,7.0446,7.0481,37839.8237
2006-08-23 14:15:00,20.08,20.1,20.08,20.09,23512.12343864805,7.0446,7.0516,7.0446,7.0481,23512.1234
2006-08-23 14:20:00,20.1,20.1,20.09,20.1,13348.028410482488,7.0516,7.0516,7.0481,7.0516,13348.0284
2006-08-23 14:25:00,20.09,20.1,20.09,20.1,8817.046289493019,7.0481,7.0516,7.0481,7.0516,8817.0463
2006-08-23 14:30:00,20.1,20.1,20.1,20.1,7714.915503306392,7.0516,7.0516,7.0516,7.0516,7714.9155
2006-08-23 14:35:00,20.11,20.11,20.09,20.09,7837.37447954935,7.0551,7.0551,7.0481,7.0481,7837.3745
2006-08-23 14:40:00,20.09,20.1,20.08,20.09,22777.36958119029,7.0481,7.0516,7.0446,7.0481,22777.3696
2006-08-23 14:45:00,20.08,20.09,20.08,20.08,21062.94391378888,7.0446,7.0481,7.0446,7.0446,21062.9439
2006-08-23 14:50:00,20.09,20.09,20.08,20.08,12123.4386480529,7.0481,7.0481,7.0446,7.0446,12123.4386
2006-08-23 14:55:00,20.08,20.09,20.02,20.03,31961.7927994122,7.0446,7.0481,7.0235,7.027,31961.7928
2006-08-23 15:00:00,20.03,20.08,20.03,20.08,29635.07225079598,7.027,7.0446,7.027,7.0446,29635.0723
2006-08-23 15:05:00,20.08,20.15,20.08,20.14,38329.65956404605,7.0446,7.0691,7.0446,7.0656,38329.6596
2006-08-23 15:10:00,20.14,20.14,20.06,20.08,19593.436198873376,7.0656,7.0656,7.0376,7.0446,19593.4362
2006-08-23 15:15:00,20.07,20.1,20.06,20.1,12368.356600538818,7.0411,7.0516,7.0376,7.0516,12368.3566
2006-08-23 15:20:00,20.1,20.13,20.1,20.1,12368.356600538818,7.0516,7.0621,7.0516,7.0516,12368.3566
2006-08-23 15:25:00,20.1,20.11,20.1,20.1,7469.997550820474,7.0516,7.0551,7.0516,7.0516,7469.9976
2006-08-23 15:30:00,20.1,20.11,20.08,20.1,46534.410972324265,7.0516,7.0551,7.0446,7.0516,46534.411
2006-08-23 15:35:00,20.1,20.11,20.1,20.1,37839.82365907421,7.0516,7.0551,7.0516,7.0516,37839.8237
2006-08-23 15:40:00,20.1,20.13,20.1,20.13,16287.043840313494,7.0516,7.0621,7.0516,7.0621,16287.0438
2006-08-23 15:45:00,20.13,20.16,20.13,20.13,35023.26720548616,7.0621,7.0726,7.0621,7.0621,35023.2672
2006-08-23 15:50:00,20.13,20.14,20.1,20.1,33921.13641929953,7.0621,7.0656,7.0516,7.0516,33921.1364
2006-08-23 15:55:00,20.1,20.13,20.1,20.1,70168.99338721528,7.0516,7.0621,7.0516,7.0516,70168.9934
2006-08-24 09:30:00,20.21,20.26,20.18,20.19,58535.39064413421,7.0902,7.1077,7.0797,7.0832,58535.3906
2006-08-24 09:35:00,20.16,20.2,20.05,20.05,57555.71883419054,7.0726,7.0867,7.034,7.034,57555.7188
2006-08-24 09:40:00,20.04,20.1,20.02,20.04,24491.79524859172,7.0305,7.0516,7.0235,7.0305,24491.7952
2006-08-24 09:45:00,20.02,20.06,20.02,20.06,21552.779818760715,7.0235,7.0376,7.0235,7.0376,21552.7798
2006-08-24 09:50:00,20.06,20.1,20.05,20.08,18368.84643644379,7.0376,7.0516,7.034,7.0446,18368.8464
2006-08-24 09:55:00,20.09,20.17,20.08,20.15,42003.4288513348,7.0481,7.0761,7.0446,7.0691,42003.4289
2006-08-24 10:00:00,20.16,20.16,20.01,20.01,52289.98285574332,7.0726,7.0726,7.02,7.02,52289.9829
2006-08-24 10:05:00,20.01,20.08,20.01,20.06,19470.977222630416,7.02,7.0446,7.02,7.0376,19470.9772
2006-08-24 10:10:00,20.08,20.09,20.06,20.09,20083.27210384521,7.0446,7.0481,7.0376,7.0481,20083.2721
2006-08-24 10:15:00,20.09,20.14,20.09,20.14,37717.36468283125,7.0481,7.0656,7.0481,7.0656,37717.3647
2006-08-24 10:20:00,20.14,20.14,20.1,20.11,17756.551555228998,7.0656,7.0656,7.0516,7.0551,17756.5516
2006-08-24 10:25:00,20.11,20.12,20.05,20.06,24124.418319862845,7.0551,7.0586,7.034,7.0376,24124.4183
2006-08-24 10:30:00,20.06,20.07,20.04,20.06,16899.338721528286,7.0376,7.0411,7.0305,7.0376,16899.3387
2006-08-24 10:35:00,20.06,20.07,20.01,20.01,15919.666911584618,7.0376,7.0411,7.02,7.02,15919.6669
2006-08-24 10:40:00,20.01,20.01,19.97,20.01,40289.00318393338,7.02,7.02,7.006,7.02,40289.0032
2006-08-24 10:45:00,20.02,20.05,20.01,20.05,14327.700220426155,7.0235,7.034,7.02,7.034,14327.7002
2006-08-24 10:50:00,20.03,20.11,20.03,20.1,17389.17462650012,7.027,7.0551,7.027,7.0516,17389.1746
2006-08-24 10:55:00,20.1,20.11,20.07,20.07,10409.01298065148,7.0516,7.0551,7.0411,7.0411,10409.013
2006-08-24 11:00:00,20.06,20.07,20.05,20.06,9674.25912319373,7.0376,7.0411,7.034,7.0376,9674.2591
2006-08-24 11:05:00,20.06,20.1,20.06,20.09,21185.40289003184,7.0376,7.0516,7.0376,7.0481,21185.4029
2006-08-24 11:10:00,20.1,20.13,20.09,20.1,39064.41342150379,7.0516,7.0621,7.0481,7.0516,39064.4134
2006-08-24 11:15:00,20.11,20.11,20.06,20.07,20695.56698506,7.0551,7.0551,7.0376,7.0411,20695.567
2006-08-24 11:20:00,20.07,20.09,20.07,20.09,9061.964241978936,7.0411,7.0481,7.0411,7.0481,9061.9642
2006-08-24 11:25:00,20.09,20.11,20.09,20.1,13837.864315454322,7.0481,7.0551,7.0481,7.0516,13837.8643
2006-08-24 11:30:00,20.1,20.1,20.07,20.09,19593.436198873376,7.0516,7.0516,7.0411,7.0481,19593.4362
2006-08-24 11:35:00,20.09,20.1,20.08,20.09,11021.307861866277,7.0481,7.0516,7.0446,7.0481,11021.3079
2006-08-24 11:40:00,20.09,20.09,20.06,20.06,13960.32329169728,7.0481,7.0481,7.0376,7.0376,13960.3233
2006-08-24 11:45:00,20.06,20.06,20.01,20.02,12245.89762429586,7.0376,7.0376,7.02,7.0235,12245.8976
2006-08-24 11:50:00,20.01,20.02,20.01,20.02,34288.513348028406,7.02,7.0235,7.02,7.0235,34288.5133
2006-08-24 11:55:00,20.02,20.03,20.01,20.02,3918.687239774675,7.0235,7.027,7.02,7.0235,3918.6872
2006-08-24 12:00:00,20.01,20.02,20.01,20.01,29512.613274553023,7.02,7.0235,7.02,7.02,29512.6133
2006-08-24 12:05:00,20.01,20.02,19.99,20.0,52779.81876071516,7.02,7.0235,7.013,7.0165,52779.8188
2006-08-24 12:10:00,20.0,20.01,19.99,20.01,15797.20793534166,7.0165,7.02,7.013,7.02,15797.2079
2006-08-24 12:15:00,20.01,20.01,19.99,20.01,21185.40289003184,7.02,7.02,7.013,7.02,21185.4029
2006-08-24 12:20:00,20.01,20.02,20.0,20.01,10531.47195689444,7.02,7.0235,7.0165,7.02,10531.472
2006-08-24 12:25:00,20.01,20.02,20.01,20.01,9674.25912319373,7.02,7.0235,7.02,7.02,9674.2591
2006-08-24 12:30:00,20.01,20.02,20.01,20.01,3918.687239774675,7.02,7.0235,7.02,7.02,3918.6872
2006-08-24 12:35:00,20.01,20.01,19.99,20.01,11511.143766838108,7.02,7.02,7.013,7.02,11511.1438
2006-08-24 12:40:00,20.01,20.02,20.01,20.02,5510.653930933137,7.02,7.0235,7.02,7.0235,5510.6539
2006-08-24 12:45:00,20.02,20.07,20.02,20.06,17266.715650257163,7.0235,7.0411,7.0235,7.0376,17266.7157
2006-08-24 12:50:00,20.06,20.07,20.06,20.07,4775.900073475385,7.0376,7.0411,7.0376,7.0411,4775.9001
2006-08-24 12:55:00,20.06,20.09,20.06,20.09,9919.177075679649,7.0376,7.0481,7.0376,7.0481,9919.1771
2006-08-24 13:00:00,20.09,20.09,20.08,20.08,4408.523144746509,7.0481,7.0481,7.0446,7.0446,4408.5231
2006-08-24 13:05:00,20.08,20.08,20.06,20.06,6612.7847171197645,7.0446,7.0446,7.0376,7.0376,6612.7847
2006-08-24 13:10:00,20.06,20.13,20.06,20.13,26206.22091599314,7.0376,7.0621,7.0376,7.0621,26206.2209
2006-08-24 13:15:00,20.13,20.14,20.12,20.12,14450.159196669114,7.0621,7.0656,7.0586,7.0586,14450.1592
2006-08-24 13:20:00,20.11,20.15,20.11,20.15,13225.569434239527,7.0551,7.0691,7.0551,7.0691,13225.5694
2006-08-24 13:25:00,20.13,20.15,20.13,20.15,9184.423218221897,7.0621,7.0691,7.0621,7.0691,9184.4232
2006-08-24 13:30:00,20.15,20.16,20.14,20.15,7469.997550820474,7.0691,7.0726,7.0656,7.0691,7469.9976
2006-08-24 13:35:00,20.15,20.16,20.12,20.13,13348.028410482488,7.0691,7.0726,7.0586,7.0621,13348.0284
2006-08-24 13:40:00,20.13,20.15,20.13,20.15,6245.4077883908885,7.0621,7.0691,7.0621,7.0691,6245.4078
2006-08-24 13:45:00,20.13,20.13,20.11,20.12,9184.423218221897,7.0621,7.0621,7.0551,7.0586,9184.4232
2006-08-24 13:50:00,20.11,20.14,20.11,20.14,6857.702669605682,7.0551,7.0656,7.0551,7.0656,6857.7027
2006-08-24 13:55:00,20.15,20.18,20.15,20.18,11143.766838109234,7.0691,7.0797,7.0691,7.0797,11143.7668
2006-08-24 14:00:00,20.18,20.19,20.15,20.17,44330.14939995101,7.0797,7.0832,7.0691,7.0761,44330.1494
2006-08-24 14:05:00,20.15,20.18,20.15,20.18,20328.19005633113,7.0691,7.0797,7.0691,7.0797,20328.1901
2006-08-24 14:10:00,20.16,20.21,20.16,20.19,20940.48493754592,7.0726,7.0902,7.0726,7.0832,20940.4849
2006-08-24 14:15:00,20.19,20.21,20.19,20.2,8694.58731325006,7.0832,7.0902,7.0832,7.0867,8694.5873
2006-08-24 14:20:00,20.2,20.2,20.19,20.2,7469.997550820474,7.0867,7.0867,7.0832,7.0867,7469.9976
2006-08-24 14:25:00,20.2,20.2,20.19,20.19,1714.4256674014205,7.0867,7.0867,7.0832,7.0832,1714.4257
2006-08-24 14:30:00,20.19,20.19,20.19,20.19,13592.946362968403,7.0832,7.0832,7.0832,7.0832,13592.9464
2006-08-24 14:35:00,20.19,20.19,20.16,20.17,16531.96179279941,7.0832,7.0832,7.0726,7.0761,16531.9618
2006-08-24 14:40:00,20.17,20.18,20.12,20.13,16164.584864070535,7.0761,7.0797,7.0586,7.0621,16164.5849
2006-08-24 14:45:00,20.13,20.14,20.12,20.13,5755.571883419054,7.0621,7.0656,7.0586,7.0621,5755.5719
2006-08-24 14:50:00,20.14,20.16,20.13,20.16,6857.702669605682,7.0656,7.0726,7.0621,7.0726,6857.7027
2006-08-24 14:55:00,20.16,20.18,20.16,20.18,5020.818025961303,7.0726,7.0797,7.0726,7.0797,5020.818
2006-08-24 15:00:00,20.18,20.19,20.18,20.19,22654.91060494734,7.0797,7.0832,7.0797,7.0832,22654.9106
2006-08-24 15:05:00,20.19,20.21,20.19,20.2,22287.533676218467,7.0832,7.0902,7.0832,7.0867,22287.5337
2006-08-24 15:10:00,20.2,20.2,20.19,20.2,4286.064168503551,7.0867,7.0867,7.0832,7.0867,4286.0642
2006-08-24 15:15:00,20.19,20.19,20.14,20.14,13592.946362968403,7.0832,7.0832,7.0656,7.0656,13592.9464
2006-08-24 15:20:00,20.14,20.15,20.12,20.13,16654.42076904237,7.0656,7.0691,7.0586,7.0621,16654.4208
2006-08-24 15:25:00,20.15,20.15,20.12,20.15,18001.469507714915,7.0691,7.0691,7.0586,7.0691,18001.4695
2006-08-24 15:30:00,20.15,20.16,20.14,20.16,19593.436198873376,7.0691,7.0726,7.0656,7.0726,19593.4362
2006-08-24 15:35:00,20.15,20.19,20.15,20.19,39186.87239774675,7.0691,7.0832,7.0691,7.0832,39186.8724
2006-08-24 15:40:00,20.19,20.2,20.15,20.15,48983.59049718344,7.0832,7.0867,7.0691,7.0691,48983.5905
2006-08-24 15:45:00,20.15,20.17,20.14,20.15,60127.35733529268,7.0691,7.0761,7.0656,7.0691,60127.3573
2006-08-24 15:50:00,20.15,20.19,20.14,20.19,92211.60911094784,7.0691,7.0832,7.0656,7.0832,92211.6091
2006-08-24 15:55:00,20.19,20.21,20.19,20.19,43840.31349497918,7.0832,7.0902,7.0832,7.0832,43840.3135
2006-08-25 09:30:00,20.28,20.29,20.24,20.24,91721.773205976,7.1147,7.1182,7.1007,7.1007,91721.7732
2006-08-25 09:35:00,20.24,20.33,20.24,20.33,59270.14450159196,7.1007,7.1323,7.1007,7.1323,59270.1445
2006-08-25 09:40:00,20.33,20.42,20.33,20.42,84251.77565515552,7.1323,7.1639,7.1323,7.1639,84251.7757
2006-08-25 09:45:00,20.42,20.54,20.42,20.49,86700.95518001469,7.1639,7.206,7.1639,7.1884,86700.9552
2006-08-25 09:50:00,20.49,20.54,20.47,20.53,72128.33700710261,7.1884,7.206,7.1814,7.2024,72128.337
2006-08-25 09:55:00,20.54,20.59,20.54,20.58,96375.2143032084,7.206,7.2235,7.206,7.22,96375.2143
2006-08-25 10:00:00,20.59,20.6,20.42,20.58,72250.79598334557,7.2235,7.227,7.1639,7.22,72250.796
2006-08-25 10:05:00,20.59,20.72,20.58,20.71,132867.9892236101,7.2235,7.2691,7.22,7.2656,132867.9892
2006-08-25 10:10:00,20.71,20.71,20.68,20.69,108498.65295126132,7.2656,7.2656,7.2551,7.2586,108498.653
2006-08-25 10:15:00,20.69,20.69,20.64,20.64,88905.21675238795,7.2586,7.2586,7.241,7.241,88905.2168
2006-08-25 10:20:00,20.64,20.66,20.62,20.63,82782.26794024001,7.241,7.2481,7.234,7.2375,82782.2679
2006-08-25 10:25:00,20.62,20.66,20.61,20.61,130786.18662747978,7.234,7.2481,7.2305,7.2305,130786.1866
2006-08-25 10:30:00,20.62,20.64,20.61,20.63,51555.22899828557,7.234,7.241,7.2305,7.2375,51555.229
2006-08-25 10:35:00,20.62,20.63,20.59,20.59,29390.154298310063,7.234,7.2375,7.2235,7.2235,29390.1543
2006-08-25 10:40:00,20.58,20.59,20.58,20.59,41513.592946362965,7.22,7.2235,7.22,7.2235,41513.5929
2006-08-25 10:45:00,20.59,20.59,20.54,20.55,40411.462160176336,7.2235,7.2235,7.206,7.2095,40411.4622
2006-08-25 10:50:00,20.55,20.57,20.53,20.55,22042.61572373255,7.2095,7.2165,7.2024,7.2095,22042.6157
2006-08-25 10:55:00,20.55,20.58,20.55,20.58,36982.6108253735,7.2095,7.22,7.2095,7.22,36982.6108
2006-08-25 11:00:00,20.57,20.58,20.52,20.52,29022.77736958119,7.2165,7.22,7.1989,7.1989,29022.7774
2006-08-25 11:05:00,20.52,20.56,20.5,20.55,51187.85206955669,7.1989,7.213,7.1919,7.2095,51187.8521
2006-08-25 11:10:00,20.54,20.57,20.51,20.53,55963.75214303208,7.206,7.2165,7.1954,7.2024,55963.7521
2006-08-25 11:15:00,20.53,20.54,20.5,20.53,36737.69287288758,7.2024,7.206,7.1919,7.2024,36737.6929
2006-08-25 11:20:00,20.53,20.56,20.53,20.54,26696.05682096497,7.2024,7.213,7.2024,7.206,26696.0568
2006-08-25 11:25:00,20.55,20.56,20.53,20.54,43962.77247122214,7.2095,7.213,7.2024,7.206,43962.7725
2006-08-25 11:30:00,20.55,20.56,20.53,20.55,11756.061719324023,7.2095,7.213,7.2024,7.2095,11756.0617
2006-08-25 11:35:00,20.54,20.55,20.52,20.54,43350.477590007344,7.206,7.2095,7.1989,7.206,43350.4776
2006-08-25 11:40:00,20.55,20.55,20.53,20.53,13225.569434239527,7.2095,7.2095,7.2024,7.2024,13225.5694
2006-08-25 11:45:00,20.54,20.56,20.53,20.55,16531.96179279941,7.206,7.213,7.2024,7.2095,16531.9618
2006-08-25 11:50:00,20.55,20.58,20.55,20.58,34410.972324271366,7.2095,7.22,7.2095,7.22,34410.9723
2006-08-25 11:55:00,20.58,20.58,20.56,20.57,11388.684790595147,7.22,7.22,7.213,7.2165,11388.6848
2006-08-25 12:00:00,20.58,20.58,20.5,20.5,21185.40289003184,7.22,7.22,7.1919,7.1919,21185.4029
2006-08-25 12:05:00,20.5,20.55,20.5,20.55,38697.03649277492,7.1919,7.2095,7.1919,7.2095,38697.0365
2006-08-25 12:10:00,20.55,20.58,20.55,20.58,22409.992652461424,7.2095,7.22,7.2095,7.22,22409.9927
2006-08-25 12:15:00,20.59,20.59,20.57,20.58,25471.46705853539,7.2235,7.2235,7.2165,7.22,25471.4671
2006-08-25 12:20:00,20.57,20.57,20.55,20.55,14082.78226794024,7.2165,7.2165,7.2095,7.2095,14082.7823
2006-08-25 12:25:00,20.55,20.55,20.53,20.55,27063.43374969385,7.2095,7.2095,7.2024,7.2095,27063.4337
2006-08-25 12:30:00,20.55,20.58,20.55,20.57,21307.8618662748,7.2095,7.22,7.2095,7.2165,21307.8619
2006-08-25 12:35:00,20.58,20.59,20.56,20.56,9429.341170707812,7.22,7.2235,7.213,7.213,9429.3412
2006-08-25 12:40:00,20.56,20.58,20.56,20.57,29512.613274553023,7.213,7.22,7.213,7.2165,29512.6133
2006-08-25 12:45:00,20.58,20.58,20.55,20.58,42248.34680382072,7.22,7.22,7.2095,7.22,42248.3468
2006-08-25 12:50:00,20.58,20.58,20.57,20.57,9061.964241978936,7.22,7.22,7.2165,7.2165,9061.9642
2006-08-25 12:55:00,20.57,20.58,20.55,20.57,20695.56698506,7.2165,7.22,7.2095,7.2165,20695.567
2006-08-25 13:00:00,20.59,20.59,20.55,20.56,16164.584864070535,7.2235,7.2235,7.2095,7.213,16164.5849
2006-08-25 13:05:00,20.55,20.55,20.54,20.55,19226.0592701445,7.2095,7.2095,7.206,7.2095,19226.0593
2006-08-25 13:10:00,20.55,20.55,20.53,20.53,52167.52387950036,7.2095,7.2095,7.2024,7.2024,52167.5239
2006-08-25 13:15:00,20.54,20.54,20.52,20.52,12980.651481753612,7.206,7.206,7.1989,7.1989,12980.6515
2006-08-25 13:20:00,20.58,20.58,20.5,20.51,42738.18270879255,7.22,7.22,7.1919,7.1954,42738.1827
2006-08-25 13:25:00,20.5,20.51,20.5,20.51,38084.74161156012,7.1919,7.1954,7.1919,7.1954,38084.7416
2006-08-25 13:30:00,20.51,20.53,20.5,20.53,40166.54420769042,7.1954,7.2024,7.1919,7.2024,40166.5442
2006-08-25 13:35:00,20.54,20.56,20.53,20.56,25471.46705853539,7.206,7.213,7.2024,7.213,25471.4671
2006-08-25 13:40:00,20.56,20.58,20.56,20.58,23512.12343864805,7.213,7.22,7.213,7.22,23512.1234
2006-08-25 13:45:00,20.58,20.58,20.55,20.57,35635.56208670095,7.22,7.22,7.2095,7.2165,35635.5621
2006-08-25 13:50:00,20.56,20.57,20.56,20.56,3061.474406073965,7.213,7.2165,7.213,7.213,3061.4744
2006-08-25 13:55:00,20.57,20.58,20.56,20.58,18981.141317658585,7.2165,7.22,7.213,7.22,18981.1413
2006-08-25 14:00:00,20.58,20.58,20.56,20.56,6735.243693362723,7.22,7.22,7.213,7.213,6735.2437
2006-08-25 14:05:00,20.56,20.6,20.56,20.6,23634.58241489101,7.213,7.227,7.213,7.227,23634.5824
2006-08-25 14:10:00,20.6,20.6,20.56,20.58,30982.120989468527,7.227,7.227,7.213,7.22,30982.121
2006-08-25 14:15:00,20.58,20.58,20.55,20.56,54249.32647563066,7.22,7.22,7.2095,7.213,54249.3265
2006-08-25 14:20:00,20.56,20.59,20.56,20.59,24246.8772961058,7.213,7.2235,7.213,7.2235,24246.8773
2006-08-25 14:25:00,20.58,20.59,20.58,20.58,27798.1876071516,7.22,7.2235,7.22,7.22,27798.1876
2006-08-25 14:30:00,20.59,20.62,20.59,20.61,58168.01371540534,7.2235,7.234,7.2235,7.2305,58168.0137
2006-08-25 14:35:00,20.62,20.64,20.62,20.64,23512.12343864805,7.234,7.241,7.234,7.241,23512.1234
2006-08-25 14:40:00,20.64,20.64,20.59,20.59,13103.11045799657,7.241,7.241,7.2235,7.2235,13103.1105
2006-08-25 14:45:00,20.59,20.61,20.58,20.59,33921.13641929953,7.2235,7.2305,7.22,7.2235,33921.1364
2006-08-25 14:50:00,20.59,20.6,20.56,20.6,33676.21846681362,7.2235,7.227,7.213,7.227,33676.2185
2006-08-25 14:55:00,20.61,20.62,20.59,20.59,11388.684790595147,7.2305,7.234,7.2235,7.2235,11388.6848
2006-08-25 15:00:00,20.59,20.63,20.59,20.61,26328.679892236098,7.2235,7.2375,7.2235,7.2305,26328.6799
2006-08-25 15:05:00,20.6,20.62,20.59,20.6,39186.87239774675,7.227,7.234,7.2235,7.227,39186.8724
2006-08-25 15:10:00,20.59,20.6,20.59,20.6,24246.8772961058,7.2235,7.227,7.2235,7.227,24246.8773
2006-08-25 15:15:00,20.6,20.6,20.59,20.6,19960.81312760225,7.227,7.227,7.2235,7.227,19960.8131
2006-08-25 15:20:00,20.6,20.62,20.59,20.62,14082.78226794024,7.227,7.234,7.2235,7.234,14082.7823
2006-08-25 15:25:00,20.6,20.63,20.6,20.61,16776.87974528533,7.227,7.2375,7.227,7.2305,16776.8797
2006-08-25 15:30:00,20.6,20.61,20.58,20.59,36370.31594415871,7.227,7.2305,7.22,7.2235,36370.3159
2006-08-25 15:35:00,20.6,20.61,20.59,20.6,31594.41587068332,7.227,7.2305,7.2235,7.227,31594.4159
2006-08-25 15:40:00,20.6,20.6,20.57,20.59,33063.92358559882,7.227,7.227,7.2165,7.2235,33063.9236
2006-08-25 15:45:00,20.58,20.59,20.55,20.56,30859.662013225567,7.22,7.2235,7.2095,7.213,30859.662
2006-08-25 15:50:00,20.55,20.56,20.55,20.55,54371.78545187362,7.2095,7.213,7.2095,7.2095,54371.7855
2006-08-25 15:55:00,20.55,20.56,20.51,20.55,78373.7447954935,7.2095,7.213,7.1954,7.2095,78373.7448
2006-08-28 09:30:00,20.45,20.46,20.35,20.42,70291.45236345823,7.1744,7.1779,7.1393,7.1639,70291.4524
2006-08-28 09:35:00,20.42,20.47,20.29,20.3,63556.20867009551,7.1639,7.1814,7.1182,7.1218,63556.2087
2006-08-28 09:40:00,20.3,20.37,20.27,20.32,90129.80651481752,7.1218,7.1463,7.1112,7.1288,90129.8065
2006-08-28 09:45:00,20.31,20.47,20.31,20.47,93926.03477834925,7.1253,7.1814,7.1253,7.1814,93926.0348
2006-08-28 09:50:00,20.47,20.49,20.42,20.45,31227.038941954444,7.1814,7.1884,7.1639,7.1744,31227.0389
2006-08-28 09:55:00,20.45,20.5,20.45,20.5,28288.02351212344,7.1744,7.1919,7.1744,7.1919,28288.0235
2006-08-28 10:00:00,20.5,20.52,20.49,20.5,44330.14939995101,7.1919,7.1989,7.1884,7.1919,44330.1494
2006-08-28 10:05:00,20.5,20.52,20.46,20.47,61107.02914523634,7.1919,7.1989,7.1779,7.1814,61107.0291
2006-08-28 10:10:00,20.47,20.52,20.47,20.5,36982.6108253735,7.1814,7.1989,7.1814,7.1919,36982.6108
2006-08-28 10:15:00,20.5,20.5,20.48,20.5,10286.554004408525,7.1919,7.1919,7.1849,7.1919,10286.554
2006-08-28 10:20:00,20.5,20.56,20.5,20.55,37227.52877785941,7.1919,7.213,7.1919,7.2095,37227.5288
2006-08-28 10:25:00,20.55,20.63,20.55,20.61,49106.0494734264,7.2095,7.2375,7.2095,7.2305,49106.0495
2006-08-28 10:30:00,20.62,20.62,20.6,20.6,20205.731080088168,7.234,7.234,7.227,7.227,20205.7311
2006-08-28 10:35:00,20.61,20.62,20.59,20.59,26083.76193975018,7.2305,7.234,7.2235,7.2235,26083.7619
2006-08-28 10:40:00,20.6,20.6,20.55,20.56,14817.53612539799,7.227,7.227,7.2095,7.213,14817.5361
2006-08-28 10:45:00,20.56,20.58,20.54,20.54,18368.84643644379,7.213,7.22,7.206,7.206,18368.8464
2006-08-28 10:50:00,20.53,20.55,20.53,20.55,7469.997550820474,7.2024,7.2095,7.2024,7.2095,7469.9976
2006-08-28 10:55:00,20.55,20.59,20.55,20.59,20205.731080088168,7.2095,7.2235,7.2095,7.2235,20205.7311
2006-08-28 11:00:00,20.58,20.6,20.57,20.59,19593.436198873376,7.22,7.227,7.2165,7.2235,19593.4362
2006-08-28 11:05:00,20.59,20.59,20.55,20.56,10286.554004408525,7.2235,7.2235,7.2095,7.213,10286.554
2006-08-28 11:10:00,20.55,20.59,20.55,20.58,15552.289982855742,7.2095,7.2235,7.2095,7.22,15552.29
2006-08-28 11:15:00,20.58,20.59,20.57,20.59,14205.241244183198,7.22,7.2235,7.2165,7.2235,14205.2412
2006-08-28 11:20:00,20.6,20.6,20.57,20.57,28288.02351212344,7.227,7.227,7.2165,7.2165,28288.0235
2006-08-28 11:25:00,20.57,20.58,20.56,20.57,13837.864315454322,7.2165,7.22,7.213,7.2165,13837.8643
2006-08-28 11:30:00,20.57,20.57,20.51,20.51,21797.697771246632,7.2165,7.2165,7.1954,7.1954,21797.6978
2006-08-28 11:35:00,20.51,20.53,20.5,20.5,17266.715650257163,7.1954,7.2024,7.1919,7.1919,17266.7157
2006-08-28 11:40:00,20.5,20.51,20.46,20.46,29512.613274553023,7.1919,7.1954,7.1779,7.1779,29512.6133
2006-08-28 11:45:00,20.46,20.5,20.46,20.5,43228.01861376438,7.1779,7.1919,7.1779,7.1919,43228.0186
2006-08-28 11:50:00,20.5,20.55,20.5,20.52,39799.16727896155,7.1919,7.2095,7.1919,7.1989,39799.1673
2006-08-28 11:55:00,20.51,20.54,20.5,20.5,58412.93166789125,7.1954,7.206,7.1919,7.1919,58412.9317
2006-08-28 12:00:00,20.5,20.5,20.46,20.46,15552.289982855742,7.1919,7.1919,7.1779,7.1779,15552.29
2006-08-28 12:05:00,20.46,20.47,20.46,20.47,20328.19005633113,7.1779,7.1814,7.1779,7.1814,20328.1901
2006-08-28 12:10:00,20.46,20.47,20.46,20.46,11143.766838109234,7.1779,7.1814,7.1779,7.1779,11143.7668
2006-08-28 12:15:00,20.46,20.5,20.46,20.49,29757.53122703894,7.1779,7.1919,7.1779,7.1884,29757.5312
2006-08-28 12:20:00,20.5,20.51,20.49,20.5,48738.672544697525,7.1919,7.1954,7.1884,7.1919,48738.6725
2006-08-28 12:25:00,20.49,20.49,20.46,20.46,14327.700220426155,7.1884,7.1884,7.1779,7.1779,14327.7002
2006-08-28 12:30:00,20.46,20.47,20.45,20.47,29022.77736958119,7.1779,7.1814,7.1744,7.1814,29022.7774
2006-08-28 12:35:00,20.46,20.47,20.44,20.45,16164.584864070535,7.1779,7.1814,7.1709,7.1744,16164.5849
2006-08-28 12:40:00,20.45,20.45,20.44,20.45,5633.112907176095,7.1744,7.1744,7.1709,7.1744,5633.1129
2006-08-28 12:45:00,20.45,20.47,20.45,20.47,39186.87239774675,7.1744,7.1814,7.1744,7.1814,39186.8724
2006-08-28 12:50:00,20.46,20.47,20.45,20.46,18001.469507714915,7.1779,7.1814,7.1744,7.1779,18001.4695
2006-08-28 12:55:00,20.47,20.5,20.47,20.5,68944.40362478569,7.1814,7.1919,7.1814,7.1919,68944.4036
2006-08-28 13:00:00,20.5,20.5,20.48,20.49,12245.89762429586,7.1919,7.1919,7.1849,7.1884,12245.8976
2006-08-28 13:05:00,20.49,20.54,20.49,20.54,29635.07225079598,7.1884,7.206,7.1884,7.206,29635.0723
2006-08-28 13:10:00,20.55,20.56,20.54,20.54,79843.252510409,7.2095,7.213,7.206,7.206,79843.2525
2006-08-28 13:15:00,20.55,20.55,20.54,20.54,14450.159196669114,7.2095,7.2095,7.206,7.206,14450.1592
2006-08-28 13:20:00,20.53,20.54,20.52,20.54,17756.551555228998,7.2024,7.206,7.1989,7.206,17756.5516
2006-08-28 13:25:00,20.54,20.55,20.54,20.55,34655.89027675729,7.206,7.2095,7.206,7.2095,34655.8903
2006-08-28 13:30:00,20.55,20.56,20.55,20.56,13837.864315454322,7.2095,7.213,7.2095,7.213,13837.8643
2006-08-28 13:35:00,20.56,20.56,20.55,20.55,15429.831006612783,7.213,7.213,7.2095,7.2095,15429.831
2006-08-28 13:40:00,20.55,20.57,20.54,20.56,46656.869948567226,7.2095,7.2165,7.206,7.213,46656.8699
2006-08-28 13:45:00,20.57,20.62,20.57,20.62,53024.73671320108,7.2165,7.234,7.2165,7.234,53024.7367
2006-08-28 13:50:00,20.62,20.62,20.61,20.62,21430.320842517754,7.234,7.234,7.2305,7.234,21430.3208
2006-08-28 13:55:00,20.62,20.63,20.59,20.6,32574.087680626988,7.234,7.2375,7.2235,7.227,32574.0877
2006-08-28 14:00:00,20.61,20.65,20.61,20.64,40411.462160176336,7.2305,7.2445,7.2305,7.241,40411.4622
2006-08-28 14:05:00,20.64,20.64,20.63,20.64,10286.554004408525,7.241,7.241,7.2375,7.241,10286.554
2006-08-28 14:10:00,20.64,20.68,20.63,20.68,32329.16972814107,7.241,7.2551,7.2375,7.2551,32329.1697
2006-08-28 14:15:00,20.68,20.69,20.66,20.69,45922.11609110948,7.2551,7.2586,7.2481,7.2586,45922.1161
2006-08-28 14:20:00,20.69,20.72,20.69,20.7,53759.490570658825,7.2586,7.2691,7.2586,7.2621,53759.4906
2006-08-28 14:25:00,20.71,20.71,20.68,20.68,27308.351702179767,7.2656,7.2656,7.2551,7.2551,27308.3517
2006-08-28 14:30:00,20.68,20.68,20.65,20.66,23144.746509919176,7.2551,7.2551,7.2445,7.2481,23144.7465
2006-08-28 14:35:00,20.67,20.68,20.65,20.67,18491.30541268675,7.2516,7.2551,7.2445,7.2516,18491.3054
2006-08-28 14:40:00,20.65,20.67,20.65,20.65,22042.61572373255,7.2445,7.2516,7.2445,7.2445,22042.6157
2006-08-28 14:45:00,20.65,20.65,20.63,20.64,27798.1876071516,7.2445,7.2445,7.2375,7.241,27798.1876
2006-08-28 14:50:00,20.64,20.68,20.64,20.66,35145.726181729115,7.241,7.2551,7.241,7.2481,35145.7262
2006-08-28 14:55:00,20.66,20.71,20.65,20.69,40656.38011266226,7.2481,7.2656,7.2445,7.2586,40656.3801
2006-08-28 15:00:00,20.69,20.69,20.64,20.64,27675.728630908645,7.2586,7.2586,7.241,7.241,27675.7286
2006-08-28 15:05:00,20.65,20.65,20.63,20.63,32941.46460935586,7.2445,7.2445,7.2375,7.2375,32941.4646
2006-08-28 15:10:00,20.63,20.63,20.61,20.62,56453.58804800391,7.2375,7.2375,7.2305,7.234,56453.588
2006-08-28 15:15:00,20.62,20.62,20.59,20.61,41513.592946362965,7.234,7.234,7.2235,7.2305,41513.5929
2006-08-28 15:20:00,20.6,20.61,20.59,20.59,40044.08523144746,7.227,7.2305,7.2235,7.2235,40044.0852
2006-08-28 15:25:00,20.59,20.62,20.59,20.59,46289.49301983835,7.2235,7.234,7.2235,7.2235,46289.493
2006-08-28 15:30:00,20.59,20.62,20.58,20.6,366274.7979426892,7.2235,7.234,7.22,7.227,366274.7979
2006-08-28 15:35:00,20.6,20.6,20.56,20.6,120867.00955180012,7.227,7.227,7.213,7.227,120867.0096
2006-08-28 15:40:00,20.6,20.61,20.57,20.6,53759.490570658825,7.227,7.2305,7.2165,7.227,53759.4906
2006-08-28 15:45:00,20.61,20.61,20.58,20.59,62086.70095518001,7.2305,7.2305,7.22,7.2235,62086.701
2006-08-28 15:50:00,20.59,20.62,20.59,20.6,118662.74797942687,7.2235,7.234,7.2235,7.227,118662.748
2006-08-28 15:55:00,20.61,20.63,20.59,20.59,126745.04041146216,7.2305,7.2375,7.2235,7.2235,126745.0404
2006-08-29 09:30:00,20.48,20.49,20.33,20.46,83884.39872642665,7.1849,7.1884,7.1323,7.1779,83884.3987
2006-08-29 09:35:00,20.43,20.49,20.35,20.42,30859.662013225567,7.1674,7.1884,7.1393,7.1639,30859.662
2006-08-29 09:40:00,20.42,20.46,20.4,20.4,46044.57506735243,7.1639,7.1779,7.1568,7.1568,46044.5751
2006-08-29 09:45:00,20.39,20.42,20.36,20.38,81190.30124908155,7.1533,7.1639,7.1428,7.1498,81190.3012
2006-08-29 09:50:00,20.38,20.48,20.36,20.45,44452.60837619397,7.1498,7.1849,7.1428,7.1744,44452.6084
2006-08-29 09:55:00,20.45,20.46,20.43,20.45,12980.651481753612,7.1744,7.1779,7.1674,7.1744,12980.6515
2006-08-29 10:00:00,20.45,20.46,20.39,20.45,39309.33137398971,7.1744,7.1779,7.1533,7.1744,39309.3314
2006-08-29 10:05:00,20.45,20.45,20.39,20.39,24614.25422483468,7.1744,7.1744,7.1533,7.1533,24614.2542
2006-08-29 10:10:00,20.37,20.42,20.36,20.41,49840.80333088415,7.1463,7.1639,7.1428,7.1603,49840.8033
2006-08-29 10:15:00,20.41,20.42,20.35,20.37,56698.50600048983,7.1603,7.1639,7.1393,7.1463,56698.506
2006-08-29 10:20:00,20.37,20.41,20.36,20.37,41513.592946362965,7.1463,7.1603,7.1428,7.1463,41513.5929
2006-08-29 10:25:00,20.37,20.42,20.37,20.42,63311.2907176096,7.1463,7.1639,7.1463,7.1639,63311.2907
2006-08-29 10:30:00,20.42,20.42,20.41,20.42,51187.85206955669,7.1639,7.1639,7.1603,7.1639,51187.8521
2006-08-29 10:35:00,20.41,20.46,20.41,20.42,68087.19079108498,7.1603,7.1779,7.1603,7.1639,68087.1908
2006-08-29 10:40:00,20.42,20.43,20.41,20.41,29022.77736958119,7.1639,7.1674,7.1603,7.1603,29022.7774
2006-08-29 10:45:00,20.41,20.42,20.38,20.38,12245.89762429586,7.1603,7.1639,7.1498,7.1498,12245.8976
2006-08-29 10:50:00,20.37,20.38,20.35,20.35,40778.83908890522,7.1463,7.1498,7.1393,7.1393,40778.8391
2006-08-29 10:55:00,20.35,20.37,20.33,20.37,59025.226549106046,7.1393,7.1463,7.1323,7.1463,59025.2265
2006-08-29 11:00:00,20.37,20.39,20.37,20.38,14327.700220426155,7.1463,7.1533,7.1463,7.1498,14327.7002
2006-08-29 11:05:00,20.38,20.39,20.37,20.38,5143.277002204261,7.1498,7.1533,7.1463,7.1498,5143.277
2006-08-29 11:10:00,20.37,20.41,20.36,20.39,48371.29561596864,7.1463,7.1603,7.1428,7.1533,48371.2956
2006-08-29 11:15:00,20.39,20.4,20.36,20.37,18368.84643644379,7.1533,7.1568,7.1428,7.1463,18368.8464
2006-08-29 11:20:00,20.37,20.38,20.37,20.37,22899.82855743326,7.1463,7.1498,7.1463,7.1463,22899.8286
2006-08-29 11:25:00,20.37,20.38,20.37,20.38,33553.75949057066,7.1463,7.1498,7.1463,7.1498,33553.7595
2006-08-29 11:30:00,20.37,20.39,20.37,20.38,17634.092578986038,7.1463,7.1533,7.1463,7.1498,17634.0926
2006-08-29 11:35:00,20.37,20.38,20.37,20.37,16531.96179279941,7.1463,7.1498,7.1463,7.1463,16531.9618
2006-08-29 11:40:00,20.37,20.38,20.37,20.37,28288.02351212344,7.1463,7.1498,7.1463,7.1463,28288.0235
2006-08-29 11:45:00,20.37,20.38,20.37,20.37,14695.077149155031,7.1463,7.1498,7.1463,7.1463,14695.0771
2006-08-29 11:50:00,20.37,20.38,20.37,20.37,21552.779818760715,7.1463,7.1498,7.1463,7.1463,21552.7798
2006-08-29 11:55:00,20.38,20.38,20.37,20.38,7959.833455792309,7.1498,7.1498,7.1463,7.1498,7959.8335
2006-08-29 12:00:00,20.37,20.4,20.37,20.39,16654.42076904237,7.1463,7.1568,7.1463,7.1533,16654.4208
2006-08-29 12:05:00,20.39,20.41,20.39,20.4,8327.210384521184,7.1533,7.1603,7.1533,7.1568,8327.2104
2006-08-29 12:10:00,20.39,20.39,20.37,20.37,36002.93901542983,7.1533,7.1533,7.1463,7.1463,36002.939
2006-08-29 12:15:00,20.37,20.37,20.36,20.36,3183.933382316924,7.1463,7.1463,7.1428,7.1428,3183.9334
2006-08-29 12:20:00,20.37,20.37,20.36,20.37,8817.046289493019,7.1463,7.1463,7.1428,7.1463,8817.0463
2006-08-29 12:25:00,20.37,20.37,20.36,20.36,17634.092578986038,7.1463,7.1463,7.1428,7.1428,17634.0926
2006-08-29 12:30:00,20.37,20.38,20.35,20.37,32329.16972814107,7.1463,7.1498,7.1393,7.1463,32329.1697
2006-08-29 12:35:00,20.37,20.38,20.37,20.38,6245.4077883908885,7.1463,7.1498,7.1463,7.1498,6245.4078
2006-08-29 12:40:00,20.37,20.38,20.37,20.37,11143.766838109234,7.1463,7.1498,7.1463,7.1463,11143.7668
2006-08-29 12:45:00,20.37,20.38,20.35,20.37,36860.15184913054,7.1463,7.1498,7.1393,7.1463,36860.1518
2006-08-29 12:50:00,20.37,20.38,20.37,20.37,21797.697771246632,7.1463,7.1498,7.1463,7.1463,21797.6978
2006-08-29 12:55:00,20.37,20.37,20.37,20.37,3428.851334802841,7.1463,7.1463,7.1463,7.1463,3428.8513
2006-08-29 13:00:00,20.37,20.37,20.36,20.37,9429.341170707812,7.1463,7.1463,7.1428,7.1463,9429.3412
2006-08-29 13:05:00,20.36,20.42,20.36,20.42,24491.79524859172,7.1428,7.1639,7.1428,7.1639,24491.7952
2006-08-29 13:10:00,20.41,20.42,20.4,20.42,6612.7847171197645,7.1603,7.1639,7.1568,7.1639,6612.7847
2006-08-29 13:15:00,20.41,20.42,20.38,20.39,26940.974773450893,7.1603,7.1639,7.1498,7.1533,26940.9748
2006-08-29 13:20:00,20.4,20.4,20.37,20.4,27798.1876071516,7.1568,7.1568,7.1463,7.1568,27798.1876
2006-08-29 13:25:00,20.39,20.4,20.38,20.38,18858.682341415624,7.1533,7.1568,7.1498,7.1498,18858.6823
2006-08-29 13:30:00,20.38,20.39,20.34,20.37,56820.9649767328,7.1498,7.1533,7.1358,7.1463,56820.965
2006-08-29 13:35:00,20.38,20.38,20.37,20.38,13592.946362968403,7.1498,7.1498,7.1463,7.1498,13592.9464
2006-08-29 13:40:00,20.38,20.41,20.38,20.38,14327.700220426155,7.1498,7.1603,7.1498,7.1498,14327.7002
2006-08-29 13:45:00,20.39,20.42,20.39,20.42,10531.47195689444,7.1533,7.1639,7.1533,7.1639,10531.472
2006-08-29 13:50:00,20.41,20.42,20.4,20.41,13225.569434239527,7.1603,7.1639,7.1568,7.1603,13225.5694
2006-08-29 13:55:00,20.4,20.44,20.4,20.43,31227.038941954444,7.1568,7.1709,7.1568,7.1674,31227.0389
2006-08-29 14:00:00,20.42,20.5,20.42,20.5,53269.65466568699,7.1639,7.1919,7.1639,7.1919,53269.6547
2006-08-29 14:05:00,20.5,20.59,20.5,20.57,75679.64731814842,7.1919,7.2235,7.1919,7.2165,75679.6473
2006-08-29 14:10:00,20.57,20.57,20.55,20.56,20818.025961302963,7.2165,7.2165,7.2095,7.213,20818.026
2006-08-29 14:15:00,20.56,20.61,20.56,20.58,40289.00318393338,7.213,7.2305,7.213,7.22,40289.0032
2006-08-29 14:20:00,20.59,20.59,20.55,20.58,23634.58241489101,7.2235,7.2235,7.2095,7.22,23634.5824
2006-08-29 14:25:00,20.58,20.59,20.55,20.55,23144.746509919176,7.22,7.2235,7.2095,7.2095,23144.7465
2006-08-29 14:30:00,20.55,20.57,20.55,20.55,28410.4824883664,7.2095,7.2165,7.2095,7.2095,28410.4825
2006-08-29 14:35:00,20.55,20.59,20.55,20.58,30859.662013225567,7.2095,7.2235,7.2095,7.22,30859.662
2006-08-29 14:40:00,20.59,20.6,20.56,20.57,14205.241244183198,7.2235,7.227,7.213,7.2165,14205.2412
2006-08-29 14:45:00,20.57,20.58,20.55,20.57,17266.715650257163,7.2165,7.22,7.2095,7.2165,17266.7157
2006-08-29 14:50:00,20.58,20.59,20.56,20.57,12490.815576781775,7.22,7.2235,7.213,7.2165,12490.8156
2006-08-29 14:55:00,20.57,20.57,20.55,20.57,7959.833455792309,7.2165,7.2165,7.2095,7.2165,7959.8335
2006-08-29 15:00:00,20.56,20.57,20.55,20.55,12858.192505510651,7.213,7.2165,7.2095,7.2095,12858.1925
2006-08-29 15:05:00,20.55,20.55,20.52,20.52,16409.50281655645,7.2095,7.2095,7.1989,7.1989,16409.5028
2006-08-29 15:10:00,20.52,20.53,20.49,20.5,12000.979671809942,7.1989,7.2024,7.1884,7.1919,12000.9797
2006-08-29 15:15:00,20.5,20.54,20.5,20.54,25593.926034778346,7.1919,7.206,7.1919,7.206,25593.926
2006-08-29 15:20:00,20.54,20.59,20.54,20.59,22287.533676218467,7.206,7.2235,7.206,7.2235,22287.5337
2006-08-29 15:25:00,20.58,20.61,20.57,20.59,14817.53612539799,7.22,7.2305,7.2165,7.2235,14817.5361
2006-08-29 15:30:00,20.59,20.62,20.59,20.62,36125.397991672784,7.2235,7.234,7.2235,7.234,36125.398
2006-08-29 15:35:00,20.62,20.63,20.6,20.62,48493.7545922116,7.234,7.2375,7.227,7.234,48493.7546
2006-08-29 15:40:00,20.61,20.63,20.59,20.59,41513.592946362965,7.2305,7.2375,7.2235,7.2235,41513.5929
2006-08-29 15:45:00,20.59,20.6,20.59,20.6,44575.06735243693,7.2235,7.227,7.2235,7.227,44575.0674
2006-08-29 15:50:00,20.6,20.62,20.6,20.61,31471.95689444036,7.227,7.234,7.227,7.2305,31471.9569
2006-08-29 15:55:00,20.62,20.62,20.59,20.59,62331.61890766593,7.234,7.234,7.2235,7.2235,62331.6189
2006-08-30 09:30:00,20.6,20.6,20.46,20.49,41146.21601763409,7.227,7.227,7.1779,7.1884,41146.216
2006-08-30 09:35:00,20.52,20.52,20.42,20.42,23022.28753367621,7.1989,7.1989,7.1639,7.1639,23022.2875
2006-08-30 09:40:00,20.42,20.5,20.4,20.46,35880.48003918687,7.1639,7.1919,7.1568,7.1779,35880.48
2006-08-30 09:45:00,20.45,20.47,20.4,20.42,59270.14450159196,7.1744,7.1814,7.1568,7.1639,59270.1445
2006-08-30 09:50:00,20.42,20.42,20.33,20.33,157727.16140093066,7.1639,7.1639,7.1323,7.1323,157727.1614
2006-08-30 09:55:00,20.36,20.37,20.33,20.33,180504.53098212092,7.1428,7.1463,7.1323,7.1323,180504.531
2006-08-30 10:00:00,20.33,20.33,20.28,20.33,144991.42787166298,7.1323,7.1323,7.1147,7.1323,144991.4279
2006-08-30 10:05:00,20.32,20.33,20.3,20.33,22532.45162870438,7.1288,7.1323,7.1218,7.1323,22532.4516
2006-08-30 10:10:00,20.33,20.33,20.3,20.3,149889.78692138134,7.1323,7.1323,7.1218,7.1218,149889.7869
2006-08-30 10:15:00,20.29,20.3,20.21,20.24,92211.60911094784,7.1182,7.1218,7.0902,7.1007,92211.6091
2006-08-30 10:20:00,20.24,20.24,20.2,20.2,40411.462160176336,7.1007,7.1007,7.0867,7.0867,40411.4622
2006-08-30 10:25:00,20.2,20.24,20.18,20.22,89517.51163360274,7.0867,7.1007,7.0797,7.0937,89517.5116
2006-08-30 10:30:00,20.23,20.23,20.18,20.19,103845.2118540289,7.0972,7.0972,7.0797,7.0832,103845.2119
2006-08-30 10:35:00,20.19,20.2,20.18,20.19,41758.51089884888,7.0832,7.0867,7.0797,7.0832,41758.5109
2006-08-30 10:40:00,20.2,20.24,20.2,20.22,30859.662013225567,7.0867,7.1007,7.0867,7.0937,30859.662
2006-08-30 10:45:00,20.22,20.24,20.22,20.22,20695.56698506,7.0937,7.1007,7.0937,7.0937,20695.567
2006-08-30 10:50:00,20.23,20.23,20.19,20.19,179402.40019593434,7.0972,7.0972,7.0832,7.0832,179402.4002
2006-08-30 10:55:00,20.18,20.19,20.17,20.18,33308.84153808474,7.0797,7.0832,7.0761,7.0797,33308.8415
2006-08-30 11:00:00,20.18,20.19,20.17,20.19,41268.67499387705,7.0797,7.0832,7.0761,7.0832,41268.675
2006-08-30 11:05:00,20.19,20.19,20.17,20.19,69434.23952975753,7.0832,7.0832,7.0761,7.0832,69434.2395
2006-08-30 11:10:00,20.18,20.19,20.16,20.19,28288.02351212344,7.0797,7.0832,7.0726,7.0832,28288.0235
2006-08-30 11:15:00,20.19,20.2,20.18,20.18,17879.010531471955,7.0832,7.0867,7.0797,7.0797,17879.0105
2006-08-30 11:20:00,20.18,20.19,20.16,20.19,26328.679892236098,7.0797,7.0832,7.0726,7.0832,26328.6799
2006-08-30 11:25:00,20.19,20.19,20.13,20.13,41391.133970120005,7.0832,7.0832,7.0621,7.0621,41391.134
2006-08-30 11:30:00,20.13,20.14,20.12,20.12,21552.779818760715,7.0621,7.0656,7.0586,7.0586,21552.7798
2006-08-30 11:35:00,20.12,20.12,20.04,20.07,131643.3994611805,7.0586,7.0586,7.0305,7.0411,131643.3995
2006-08-30 11:40:00,20.08,20.1,20.06,20.06,42125.88782757776,7.0446,7.0516,7.0376,7.0376,42125.8878
2006-08-30 11:45:00,20.06,20.07,20.03,20.05,101763.4092578986,7.0376,7.0411,7.027,7.034,101763.4093
2006-08-30 11:50:00,20.04,20.05,20.01,20.02,9796.718099436688,7.0305,7.034,7.02,7.0235,9796.7181
2006-08-30 11:55:00,20.02,20.02,20.01,20.02,16042.125887827577,7.0235,7.0235,7.02,7.0235,16042.1259
2006-08-30 12:00:00,20.02,20.04,19.99,20.01,77394.07298554984,7.0235,7.0305,7.013,7.02,77394.073
2006-08-30 12:05:00,20.01,20.01,19.95,19.97,94660.788635807,7.02,7.02,6.999,7.006,94660.7886
2006-08-30 12:10:00,19.97,19.99,19.97,19.99,41268.67499387705,7.006,7.013,7.006,7.013,41268.675
2006-08-30 12:15:00,19.99,19.99,19.97,19.97,47146.70585353906,7.013,7.013,7.006,7.006,47146.7059
2006-08-30 12:20:00,19.97,19.98,19.93,19.93,66127.84717119765,7.006,7.0095,6.992,6.992,66127.8472
2006-08-30 12:25:00,19.93,19.93,19.89,19.93,56698.50600048983,6.992,6.992,6.9779,6.992,56698.506
2006-08-30 12:30:00,19.93,19.93,19.88,19.88,67107.51898114131,6.992,6.992,6.9744,6.9744,67107.519
2006-08-30 12:35:00,19.88,19.9,19.88,19.89,55718.83419054616,6.9744,6.9814,6.9744,6.9779,55718.8342
2006-08-30 12:40:00,19.9,19.92,19.85,19.87,55963.75214303208,6.9814,6.9884,6.9639,6.9709,55963.7521
2006-08-30 12:45:00,19.87,19.88,19.85,19.87,54249.32647563066,6.9709,6.9744,6.9639,6.9709,54249.3265
2006-08-30 12:50:00,19.87,19.88,19.83,19.83,36247.856967915744,6.9709,6.9744,6.9569,6.9569,36247.857
2006-08-30 12:55:00,19.83,19.89,19.82,19.89,99681.6066617683,6.9569,6.9779,6.9534,6.9779,99681.6067
2006-08-30 13:00:00,19.89,19.9,19.85,19.85,40166.54420769042,6.9779,6.9814,6.9639,6.9639,40166.5442
2006-08-30 13:05:00,19.85,19.88,19.84,19.88,25104.090129806515,6.9639,6.9744,6.9604,6.9744,25104.0901
2006-08-30 13:10:00,19.88,19.89,19.85,19.86,57800.636786676456,6.9744,6.9779,6.9639,6.9674,57800.6368
2006-08-30 13:15:00,19.86,19.87,19.83,19.84,46289.49301983835,6.9674,6.9709,6.9569,6.9604,46289.493
2006-08-30 13:20:00,19.84,19.86,19.84,19.86,27798.1876071516,6.9604,6.9674,6.9604,6.9674,27798.1876
2006-08-30 13:25:00,19.86,19.88,19.86,19.88,19348.51824638746,6.9674,6.9744,6.9674,6.9744,19348.5182
2006-08-30 13:30:00,19.87,19.91,19.87,19.91,49840.80333088415,6.9709,6.9849,6.9709,6.9849,49840.8033
2006-08-30 13:35:00,19.91,19.93,19.9,19.93,47514.082782267935,6.9849,6.992,6.9814,6.992,47514.0828
2006-08-30 13:40:00,19.93,19.97,19.93,19.97,32819.0056331129,6.992,7.006,6.992,7.006,32819.0056
2006-08-30 13:45:00,19.97,19.99,19.96,19.99,29390.154298310063,7.006,7.013,7.0025,7.013,29390.1543
2006-08-30 13:50:00,19.99,20.05,19.99,20.03,29512.613274553023,7.013,7.034,7.013,7.027,29512.6133
2006-08-30 13:55:00,20.04,20.05,20.02,20.04,25593.926034778346,7.0305,7.034,7.0235,7.0305,25593.926
2006-08-30 14:00:00,20.05,20.05,19.97,20.03,52045.06490325741,7.034,7.034,7.006,7.027,52045.0649
2006-08-30 14:05:00,20.02,20.09,20.02,20.07,30614.74406073965,7.0235,7.0481,7.0235,7.0411,30614.7441
2006-08-30 14:10:00,20.08,20.09,20.06,20.07,16287.043840313494,7.0446,7.0481,7.0376,7.0411,16287.0438
2006-08-30 14:15:00,20.08,20.08,20.01,20.02,37962.28263531717,7.0446,7.0446,7.02,7.0235,37962.2826
2006-08-30 14:20:00,20.01,20.02,19.98,19.99,33921.13641929953,7.02,7.0235,7.0095,7.013,33921.1364
2006-08-30 14:25:00,19.98,20.01,19.98,20.0,31594.41587068332,7.0095,7.02,7.0095,7.0165,31594.4159
2006-08-30 14:30:00,20.0,20.01,19.96,19.99,45064.90325740876,7.0165,7.02,7.0025,7.013,45064.9033
2006-08-30 14:35:00,19.99,20.0,19.97,20.0,28777.85941709527,7.013,7.0165,7.006,7.0165,28777.8594
2006-08-30 14:40:00,20.0,20.01,19.96,20.0,58412.93166789125,7.0165,7.02,7.0025,7.0165,58412.9317
2006-08-30 14:45:00,20.0,20.02,19.98,20.02,47881.45971099681,7.0165,7.0235,7.0095,7.0235,47881.4597
2006-08-30 14:50:00,20.01,20.05,20.0,20.04,38941.95444526083,7.02,7.034,7.0165,7.0305,38941.9544
2006-08-30 14:55:00,20.04,20.08,20.04,20.08,40166.54420769042,7.0305,7.0446,7.0305,7.0446,40166.5442
2006-08-30 15:00:00,20.08,20.11,20.07,20.11,65882.92921871172,7.0446,7.0551,7.0411,7.0551,65882.9292
2006-08-30 15:05:00,20.11,20.15,20.1,20.15,117805.53514572616,7.0551,7.0691,7.0516,7.0691,117805.5351
2006-08-30 15:10:00,20.14,20.15,20.11,20.11,202179.76977712463,7.0656,7.0691,7.0551,7.0551,202179.7698
2006-08-30 15:15:00,20.12,20.14,20.11,20.12,48616.213568454565,7.0586,7.0656,7.0551,7.0586,48616.2136
2006-08-30 15:20:00,20.12,20.15,20.11,20.14,75312.27038941954,7.0586,7.0691,7.0551,7.0656,75312.2704
2006-08-30 15:25:00,20.15,20.18,20.15,20.17,66005.38819495469,7.0691,7.0797,7.0691,7.0761,66005.3882
2006-08-30 15:30:00,20.17,20.18,20.13,20.14,46289.49301983835,7.0761,7.0797,7.0621,7.0656,46289.493
2006-08-30 15:35:00,20.13,20.14,20.1,20.13,58535.39064413421,7.0621,7.0656,7.0516,7.0621,58535.3906
2006-08-30 15:40:00,20.13,20.16,20.12,20.15,66495.22409992652,7.0621,7.0726,7.0586,7.0691,66495.2241
2006-08-30 15:45:00,20.15,20.17,20.13,20.14,108131.27602253245,7.0691,7.0761,7.0621,7.0656,108131.276
2006-08-30 15:50:00,20.14,20.14,20.12,20.13,64290.96252755327,7.0656,7.0656,7.0586,7.0621,64290.9625
2006-08-30 15:55:00,20.13,20.14,20.12,20.13,105559.63752143033,7.0621,7.0656,7.0586,7.0621,105559.6375
2006-08-31 09:30:00,20.13,20.15,20.01,20.06,42860.64168503551,7.0621,7.0691,7.02,7.0376,42860.6417
2006-08-31 09:35:00,20.06,20.13,20.03,20.1,32819.0056331129,7.0376,7.0621,7.027,7.0516,32819.0056
2006-08-31 09:40:00,20.1,20.15,20.1,20.14,33063.92358559882,7.0516,7.0691,7.0516,7.0656,33063.9236
2006-08-31 09:45:00,20.13,20.19,20.11,20.18,42125.88782757776,7.0621,7.0832,7.0551,7.0797,42125.8878
2006-08-31 09:50:00,20.17,20.18,20.15,20.15,22042.61572373255,7.0761,7.0797,7.0691,7.0691,22042.6157
2006-08-31 09:55:00,20.16,20.16,20.12,20.12,20083.27210384521,7.0726,7.0726,7.0586,7.0586,20083.2721
2006-08-31 10:00:00,20.12,20.18,20.1,20.17,71271.1241734019,7.0586,7.0797,7.0516,7.0761,71271.1242
2006-08-31 10:05:00,20.18,20.18,20.15,20.15,16654.42076904237,7.0797,7.0797,7.0691,7.0691,16654.4208
2006-08-31 10:10:00,20.15,20.16,20.13,20.13,12735.733529267694,7.0691,7.0726,7.0621,7.0621,12735.7335
2006-08-31 10:15:00,20.14,20.16,20.13,20.16,48371.29561596864,7.0656,7.0726,7.0621,7.0726,48371.2956
2006-08-31 10:20:00,20.16,20.16,20.15,20.16,155277.9818760715,7.0726,7.0726,7.0691,7.0726,155277.9819
2006-08-31 10:25:00,20.16,20.16,20.15,20.15,17511.63360274308,7.0726,7.0726,7.0691,7.0691,17511.6336
2006-08-31 10:30:00,20.16,20.16,20.12,20.12,52412.44183198628,7.0726,7.0726,7.0586,7.0586,52412.4418
2006-08-31 10:35:00,20.12,20.12,20.1,20.1,13960.32329169728,7.0586,7.0586,7.0516,7.0516,13960.3233
2006-08-31 10:40:00,20.1,20.1,20.09,20.09,16409.50281655645,7.0516,7.0516,7.0481,7.0481,16409.5028
2006-08-31 10:45:00,20.1,20.12,20.1,20.11,29635.07225079598,7.0516,7.0586,7.0516,7.0551,29635.0723
2006-08-31 10:50:00,20.12,20.17,20.11,20.16,36125.397991672784,7.0586,7.0761,7.0551,7.0726,36125.398
2006-08-31 10:55:00,20.16,20.19,20.15,20.18,27430.810678422728,7.0726,7.0832,7.0691,7.0797,27430.8107
2006-08-31 11:00:00,20.18,20.21,20.18,20.21,16654.42076904237,7.0797,7.0902,7.0797,7.0902,16654.4208
2006-08-31 11:05:00,20.2,20.2,20.17,20.18,16409.50281655645,7.0867,7.0867,7.0761,7.0797,16409.5028
2006-08-31 11:10:00,20.18,20.18,20.14,20.15,26083.76193975018,7.0797,7.0797,7.0656,7.0691,26083.7619
2006-08-31 11:15:00,20.15,20.17,20.15,20.17,15307.372030369825,7.0691,7.0761,7.0691,7.0761,15307.372
2006-08-31 11:20:00,20.16,20.17,20.16,20.17,14939.995101640949,7.0726,7.0761,7.0726,7.0761,14939.9951
2006-08-31 11:25:00,20.17,20.17,20.15,20.17,30002.449179524858,7.0761,7.0761,7.0691,7.0761,30002.4492
2006-08-31 11:30:00,20.17,20.19,20.16,20.19,45187.36223365172,7.0761,7.0832,7.0726,7.0832,45187.3622
2006-08-31 11:35:00,20.19,20.21,20.19,20.21,37594.90570658829,7.0832,7.0902,7.0832,7.0902,37594.9057
2006-08-31 11:40:00,20.21,20.22,20.19,20.22,23512.12343864805,7.0902,7.0937,7.0832,7.0937,23512.1234
2006-08-31 11:45:00,20.21,20.22,20.2,20.22,15552.289982855742,7.0902,7.0937,7.0867,7.0937,15552.29
2006-08-31 11:50:00,20.22,20.23,20.21,20.23,21552.779818760715,7.0937,7.0972,7.0902,7.0972,21552.7798
2006-08-31 11:55:00,20.23,20.23,20.21,20.21,16776.87974528533,7.0972,7.0972,7.0902,7.0902,16776.8797
2006-08-31 12:00:00,20.21,20.22,20.19,20.2,13470.487386725446,7.0902,7.0937,7.0832,7.0867,13470.4874
2006-08-31 12:05:00,20.21,20.21,20.18,20.19,7837.37447954935,7.0902,7.0902,7.0797,7.0832,7837.3745
2006-08-31 12:10:00,20.19,20.19,20.17,20.18,11388.684790595147,7.0832,7.0832,7.0761,7.0797,11388.6848
2006-08-31 12:15:00,20.18,20.18,20.11,20.13,22532.45162870438,7.0797,7.0797,7.0551,7.0621,22532.4516
2006-08-31 12:20:00,20.1,20.12,20.09,20.11,50575.5571883419,7.0516,7.0586,7.0481,7.0551,50575.5572
2006-08-31 12:25:00,20.11,20.14,20.1,20.14,19838.354151359294,7.0551,7.0656,7.0516,7.0656,19838.3542
2006-08-31 12:30:00,20.14,20.14,20.09,20.1,25471.46705853539,7.0656,7.0656,7.0481,7.0516,25471.4671
2006-08-31 12:35:00,20.1,20.14,20.1,20.14,20818.025961302963,7.0516,7.0656,7.0516,7.0656,20818.026
2006-08-31 12:40:00,20.14,20.17,20.14,20.16,20940.48493754592,7.0656,7.0761,7.0656,7.0726,20940.4849
2006-08-31 12:45:00,20.18,20.18,20.17,20.18,16164.584864070535,7.0797,7.0797,7.0761,7.0797,16164.5849
2006-08-31 12:50:00,20.16,20.16,20.12,20.13,28043.10555963752,7.0726,7.0726,7.0586,7.0621,28043.1056
2006-08-31 12:55:00,20.13,20.13,20.11,20.12,11511.143766838108,7.0621,7.0621,7.0551,7.0586,11511.1438
2006-08-31 13:00:00,20.12,20.13,20.1,20.1,21797.697771246632,7.0586,7.0621,7.0516,7.0516,21797.6978
2006-08-31 13:05:00,20.11,20.11,20.1,20.1,14327.700220426155,7.0551,7.0551,7.0516,7.0516,14327.7002
2006-08-31 13:10:00,20.1,20.1,20.09,20.09,14450.159196669114,7.0516,7.0516,7.0481,7.0481,14450.1592
2006-08-31 13:15:00,20.09,20.1,20.09,20.1,13348.028410482488,7.0481,7.0516,7.0481,7.0516,13348.0284
2006-08-31 13:20:00,20.09,20.1,20.09,20.09,12368.356600538818,7.0481,7.0516,7.0481,7.0481,12368.3566
2006-08-31 13:25:00,20.08,20.08,20.06,20.06,18858.682341415624,7.0446,7.0446,7.0376,7.0376,18858.6823
2006-08-31 13:30:00,20.07,20.07,20.06,20.06,45799.65711486652,7.0411,7.0411,7.0376,7.0376,45799.6571
2006-08-31 13:35:00,20.06,20.08,20.06,20.07,42003.4288513348,7.0376,7.0446,7.0376,7.0411,42003.4289
2006-08-31 13:40:00,20.06,20.06,20.05,20.05,40901.29806514817,7.0376,7.0376,7.034,7.034,40901.2981
2006-08-31 13:45:00,20.04,20.05,20.03,20.04,15797.20793534166,7.0305,7.034,7.027,7.0305,15797.2079
2006-08-31 13:50:00,20.04,20.06,20.04,20.04,26451.13886847905,7.0305,7.0376,7.0305,7.0305,26451.1389
2006-08-31 13:55:00,20.04,20.05,20.04,20.04,6612.7847171197645,7.0305,7.034,7.0305,7.0305,6612.7847
2006-08-31 14:00:00,20.05,20.05,20.03,20.05,23879.500367376928,7.034,7.034,7.027,7.034,23879.5004
2006-08-31 14:05:00,20.05,20.08,20.04,20.08,27920.64658339456,7.034,7.0446,7.0305,7.0446,27920.6466
2006-08-31 14:10:00,20.08,20.09,20.07,20.09,17144.256674014203,7.0446,7.0481,7.0411,7.0481,17144.2567
2006-08-31 14:15:00,20.08,20.08,20.07,20.07,14450.159196669114,7.0446,7.0446,7.0411,7.0411,14450.1592
2006-08-31 14:20:00,20.07,20.08,20.06,20.07,15307.372030369825,7.0411,7.0446,7.0376,7.0411,15307.372
2006-08-31 14:25:00,20.06,20.06,20.02,20.05,59515.06245407788,7.0376,7.0376,7.0235,7.034,59515.0625
2006-08-31 14:30:00,20.04,20.05,20.03,20.04,23144.746509919176,7.0305,7.034,7.027,7.0305,23144.7465
2006-08-31 14:35:00,20.04,20.06,20.04,20.04,26083.76193975018,7.0305,7.0376,7.0305,7.0305,26083.7619
2006-08-31 14:40:00,20.05,20.06,20.05,20.06,12613.274553024736,7.034,7.0376,7.034,7.0376,12613.2746
2006-08-31 14:45:00,20.06,20.08,20.06,20.08,33798.67744305657,7.0376,7.0446,7.0376,7.0446,33798.6774
2006-08-31 14:50:00,20.08,20.09,20.08,20.09,17634.092578986038,7.0446,7.0481,7.0446,7.0481,17634.0926
2006-08-31 14:55:00,20.09,20.1,20.08,20.1,30492.28508449669,7.0481,7.0516,7.0446,7.0516,30492.2851
2006-08-31 15:00:00,20.1,20.12,20.1,20.11,20573.10800881705,7.0516,7.0586,7.0516,7.0551,20573.108
2006-08-31 15:05:00,20.12,20.12,20.11,20.12,17021.797697771246,7.0586,7.0586,7.0551,7.0586,17021.7977
2006-08-31 15:10:00,20.11,20.12,20.11,20.12,11756.061719324023,7.0551,7.0586,7.0551,7.0586,11756.0617
2006-08-31 15:15:00,20.12,20.13,20.12,20.13,40411.462160176336,7.0586,7.0621,7.0586,7.0621,40411.4622
2006-08-31 15:20:00,20.13,20.14,20.12,20.14,30737.20303698261,7.0621,7.0656,7.0586,7.0656,30737.203
2006-08-31 15:25:00,20.14,20.14,20.12,20.13,17266.715650257163,7.0656,7.0656,7.0586,7.0621,17266.7157
2006-08-31 15:30:00,20.13,20.14,20.12,20.14,42738.18270879255,7.0621,7.0656,7.0586,7.0656,42738.1827
2006-08-31 15:35:00,20.13,20.14,20.12,20.12,27920.64658339456,7.0621,7.0656,7.0586,7.0586,27920.6466
2006-08-31 15:40:00,20.12,20.13,20.12,20.12,33676.21846681362,7.0586,7.0621,7.0586,7.0586,33676.2185
2006-08-31 15:45:00,20.13,20.13,20.12,20.12,23022.28753367621,7.0621,7.0621,7.0586,7.0586,23022.2875
2006-08-31 15:50:00,20.13,20.13,20.1,20.1,65882.92921871172,7.0621,7.0621,7.0516,7.0516,65882.9292
2006-08-31 15:55:00,20.1,20.11,20.1,20.1,59270.14450159196,7.0516,7.0551,7.0516,7.0516,59270.1445
2006-09-01 09:30:00,20.24,20.24,20.1,20.19,61107.02914523634,7.1007,7.1007,7.0516,7.0832,61107.0291
2006-09-01 09:35:00,20.17,20.19,20.09,20.1,13103.11045799657,7.0761,7.0832,7.0481,7.0516,13103.1105
2006-09-01 09:40:00,20.13,20.13,20.02,20.04,33921.13641929953,7.0621,7.0621,7.0235,7.0305,33921.1364
2006-09-01 09:45:00,20.06,20.12,20.05,20.12,63311.2907176096,7.0376,7.0586,7.034,7.0586,63311.2907
2006-09-01 09:50:00,20.14,20.19,20.13,20.19,14695.077149155031,7.0656,7.0832,7.0621,7.0832,14695.0771
2006-09-01 09:55:00,20.19,20.22,20.18,20.2,14939.995101640949,7.0832,7.0937,7.0797,7.0867,14939.9951
2006-09-01 10:00:00,20.22,20.24,20.16,20.18,34166.05437178545,7.0937,7.1007,7.0726,7.0797,34166.0544
2006-09-01 10:05:00,20.18,20.21,20.17,20.2,34655.89027675729,7.0797,7.0902,7.0761,7.0867,34655.8903
2006-09-01 10:10:00,20.19,20.2,20.16,20.16,22165.074699975507,7.0832,7.0867,7.0726,7.0726,22165.0747
2006-09-01 10:15:00,20.15,20.17,20.14,20.15,30124.90815576781,7.0691,7.0761,7.0656,7.0691,30124.9082
2006-09-01 10:20:00,20.15,20.16,20.13,20.15,17021.797697771246,7.0691,7.0726,7.0621,7.0691,17021.7977
2006-09-01 10:25:00,20.15,20.19,20.15,20.18,16409.50281655645,7.0691,7.0832,7.0691,7.0797,16409.5028
2006-09-01 10:30:00,20.18,20.24,20.18,20.22,17634.092578986038,7.0797,7.1007,7.0797,7.0937,17634.0926
2006-09-01 10:35:00,20.23,20.23,20.21,20.22,5020.818025961303,7.0972,7.0972,7.0902,7.0937,5020.818
2006-09-01 10:40:00,20.22,20.24,20.21,20.21,20083.27210384521,7.0937,7.1007,7.0902,7.0902,20083.2721
2006-09-01 10:45:00,20.24,20.24,20.21,20.24,9306.882194464852,7.1007,7.1007,7.0902,7.1007,9306.8822
2006-09-01 10:50:00,20.23,20.28,20.23,20.27,22654.91060494734,7.0972,7.1147,7.0972,7.1112,22654.9106
2006-09-01 10:55:00,20.27,20.27,20.25,20.27,6980.161645848641,7.1112,7.1112,7.1042,7.1112,6980.1616
2006-09-01 11:00:00,20.27,20.28,20.27,20.28,7347.538574577516,7.1112,7.1147,7.1112,7.1147,7347.5386
2006-09-01 11:05:00,20.27,20.28,20.27,20.27,10164.095028165564,7.1112,7.1147,7.1112,7.1112,10164.095
2006-09-01 11:10:00,20.27,20.28,20.26,20.28,18613.764388929707,7.1112,7.1147,7.1077,7.1147,18613.7644
2006-09-01 11:15:00,20.27,20.28,20.25,20.25,31716.87484692628,7.1112,7.1147,7.1042,7.1042,31716.8748
2006-09-01 11:20:00,20.26,20.28,20.26,20.26,12980.651481753612,7.1077,7.1147,7.1077,7.1077,12980.6515
2006-09-01 11:25:00,20.28,20.28,20.26,20.28,10041.636051922604,7.1147,7.1147,7.1077,7.1147,10041.6361
2006-09-01 11:30:00,20.28,20.29,20.27,20.27,10041.636051922604,7.1147,7.1182,7.1112,7.1112,10041.6361
2006-09-01 11:35:00,20.28,20.28,20.27,20.28,29267.695322067106,7.1147,7.1147,7.1112,7.1147,29267.6953
2006-09-01 11:40:00,20.27,20.28,20.27,20.27,17021.797697771246,7.1112,7.1147,7.1112,7.1112,17021.7977
2006-09-01 11:45:00,20.28,20.29,20.28,20.28,17389.17462650012,7.1147,7.1182,7.1147,7.1147,17389.1746
2006-09-01 11:50:00,20.28,20.29,20.28,20.29,12245.89762429586,7.1147,7.1182,7.1147,7.1182,12245.8976
2006-09-01 11:55:00,20.29,20.3,20.28,20.3,52167.52387950036,7.1182,7.1218,7.1147,7.1218,52167.5239
2006-09-01 12:00:00,20.3,20.3,20.28,20.28,17511.63360274308,7.1218,7.1218,7.1147,7.1147,17511.6336
2006-09-01 12:05:00,20.28,20.28,20.26,20.28,8204.751408278225,7.1147,7.1147,7.1077,7.1147,8204.7514
2006-09-01 12:10:00,20.28,20.29,20.26,20.26,18246.38746020084,7.1147,7.1182,7.1077,7.1077,18246.3875
2006-09-01 12:15:00,20.27,20.28,20.26,20.28,5388.194954690179,7.1112,7.1147,7.1077,7.1147,5388.195
2006-09-01 12:20:00,20.28,20.31,20.28,20.31,26328.679892236098,7.1147,7.1253,7.1147,7.1253,26328.6799
2006-09-01 12:25:00,20.31,20.33,20.31,20.33,9551.80014695077,7.1253,7.1323,7.1253,7.1323,9551.8001
2006-09-01 12:30:00,20.32,20.35,20.29,20.35,31716.87484692628,7.1288,7.1393,7.1182,7.1393,31716.8748
2006-09-01 12:35:00,20.34,20.37,20.34,20.36,19103.60029390154,7.1358,7.1463,7.1358,7.1428,19103.6003
2006-09-01 12:40:00,20.35,20.36,20.33,20.34,3796.228263531717,7.1393,7.1428,7.1323,7.1358,3796.2283
2006-09-01 12:45:00,20.34,20.34,20.33,20.33,9674.25912319373,7.1358,7.1358,7.1323,7.1323,9674.2591
2006-09-01 12:50:00,20.34,20.34,20.33,20.34,9796.718099436688,7.1358,7.1358,7.1323,7.1358,9796.7181
2006-09-01 12:55:00,20.34,20.34,20.33,20.33,14817.53612539799,7.1358,7.1358,7.1323,7.1323,14817.5361
2006-09-01 13:00:00,20.34,20.34,20.31,20.32,24246.8772961058,7.1358,7.1358,7.1253,7.1288,24246.8773
2006-09-01 13:05:00,20.33,20.34,20.31,20.33,15062.454077883907,7.1323,7.1358,7.1253,7.1323,15062.4541
2006-09-01 13:10:00,20.32,20.33,20.3,20.32,15184.913054126866,7.1288,7.1323,7.1218,7.1288,15184.9131
2006-09-01 13:15:00,20.32,20.32,20.3,20.31,14205.241244183198,7.1288,7.1288,7.1218,7.1253,14205.2412
2006-09-01 13:20:00,20.3,20.31,20.28,20.28,12980.651481753612,7.1218,7.1253,7.1147,7.1147,12980.6515
2006-09-01 13:25:00,20.28,20.28,20.27,20.28,11021.307861866277,7.1147,7.1147,7.1112,7.1147,11021.3079
2006-09-01 13:30:00,20.28,20.28,20.27,20.27,4775.900073475385,7.1147,7.1147,7.1112,7.1112,4775.9001
2006-09-01 13:35:00,20.28,20.31,20.28,20.31,7469.997550820474,7.1147,7.1253,7.1147,7.1253,7469.9976
2006-09-01 13:40:00,20.32,20.32,20.29,20.29,6122.94881214793,7.1288,7.1288,7.1182,7.1182,6122.9488
2006-09-01 13:45:00,20.29,20.29,20.28,20.28,10776.389909380356,7.1182,7.1182,7.1147,7.1147,10776.3899
2006-09-01 13:50:00,20.28,20.28,20.27,20.27,2326.7205486162134,7.1147,7.1147,7.1112,7.1112,2326.7205
2006-09-01 13:55:00,20.28,20.28,20.27,20.28,9674.25912319373,7.1147,7.1147,7.1112,7.1147,9674.2591
2006-09-01 14:00:00,20.28,20.28,20.27,20.27,11756.061719324023,7.1147,7.1147,7.1112,7.1112,11756.0617
2006-09-01 14:05:00,20.27,20.28,20.27,20.28,10164.095028165564,7.1112,7.1147,7.1112,7.1147,10164.095
2006-09-01 14:10:00,20.27,20.28,20.25,20.26,27308.351702179767,7.1112,7.1147,7.1042,7.1077,27308.3517
2006-09-01 14:15:00,20.26,20.26,20.24,20.24,8694.58731325006,7.1077,7.1077,7.1007,7.1007,8694.5873
2006-09-01 14:20:00,20.24,20.26,20.24,20.26,18491.30541268675,7.1007,7.1077,7.1007,7.1077,18491.3054
2006-09-01 14:25:00,20.25,20.28,20.25,20.28,15797.20793534166,7.1042,7.1147,7.1042,7.1147,15797.2079
2006-09-01 14:30:00,20.27,20.28,20.24,20.25,6245.4077883908885,7.1112,7.1147,7.1007,7.1042,6245.4078
2006-09-01 14:35:00,20.24,20.25,20.21,20.21,15062.454077883907,7.1007,7.1042,7.0902,7.0902,15062.4541
2006-09-01 14:40:00,20.21,20.23,20.21,20.22,13225.569434239527,7.0902,7.0972,7.0902,7.0937,13225.5694
2006-09-01 14:45:00,20.21,20.24,20.21,20.21,56698.50600048983,7.0902,7.1007,7.0902,7.0902,56698.506
2006-09-01 14:50:00,20.22,20.23,20.21,20.22,11021.307861866277,7.0937,7.0972,7.0902,7.0937,11021.3079
2006-09-01 14:55:00,20.22,20.24,20.22,20.24,10531.47195689444,7.0937,7.1007,7.0937,7.1007,10531.472
2006-09-01 15:00:00,20.24,20.24,20.23,20.24,23757.041391133967,7.1007,7.1007,7.0972,7.1007,23757.0414
2006-09-01 15:05:00,20.25,20.25,20.24,20.24,6612.7847171197645,7.1042,7.1042,7.1007,7.1007,6612.7847
2006-09-01 15:10:00,20.24,20.24,20.22,20.24,13470.487386725446,7.1007,7.1007,7.0937,7.1007,13470.4874
2006-09-01 15:15:00,20.24,20.24,20.23,20.24,8817.046289493019,7.1007,7.1007,7.0972,7.1007,8817.0463
2006-09-01 15:20:00,20.24,20.27,20.24,20.25,19103.60029390154,7.1007,7.1112,7.1007,7.1042,19103.6003
2006-09-01 15:25:00,20.26,20.28,20.24,20.26,27798.1876071516,7.1077,7.1147,7.1007,7.1077,27798.1876
2006-09-01 15:30:00,20.26,20.28,20.25,20.27,14450.159196669114,7.1077,7.1147,7.1042,7.1112,14450.1592
2006-09-01 15:35:00,20.27,20.27,20.23,20.24,28900.318393338228,7.1112,7.1112,7.0972,7.1007,28900.3184
2006-09-01 15:40:00,20.25,20.25,20.24,20.24,20083.27210384521,7.1042,7.1042,7.1007,7.1007,20083.2721
2006-09-01 15:45:00,20.24,20.26,20.24,20.25,18613.764388929707,7.1007,7.1077,7.1007,7.1042,18613.7644
2006-09-01 15:50:00,20.25,20.27,20.25,20.26,22409.992652461424,7.1042,7.1112,7.1042,7.1077,22409.9927
2006-09-01 15:55:00,20.26,20.28,20.25,20.27,46656.869948567226,7.1077,7.1147,7.1042,7.1112,46656.8699
2006-09-05 09:30:00,20.27,20.27,20.1,20.1,46044.57506735243,7.1112,7.1112,7.0516,7.0516,46044.5751
2006-09-05 09:35:00,20.13,20.24,20.12,20.24,19960.81312760225,7.0621,7.1007,7.0586,7.1007,19960.8131
2006-09-05 09:40:00,20.2,20.26,20.18,20.22,24491.79524859172,7.0867,7.1077,7.0797,7.0937,24491.7952
2006-09-05 09:45:00,20.21,20.28,20.21,20.23,36492.77492040167,7.0902,7.1147,7.0902,7.0972,36492.7749
2006-09-05 09:50:00,20.22,20.26,20.19,20.23,29390.154298310063,7.0937,7.1077,7.0832,7.0972,29390.1543
2006-09-05 09:55:00,20.24,20.32,20.19,20.26,40044.08523144746,7.1007,7.1288,7.0832,7.1077,40044.0852
2006-09-05 10:00:00,20.25,20.29,20.22,20.28,28043.10555963752,7.1042,7.1182,7.0937,7.1147,28043.1056
2006-09-05 10:05:00,20.28,20.36,20.28,20.34,30614.74406073965,7.1147,7.1428,7.1147,7.1358,30614.7441
2006-09-05 10:10:00,20.34,20.35,20.33,20.34,18981.141317658585,7.1358,7.1393,7.1323,7.1358,18981.1413
2006-09-05 10:15:00,20.34,20.36,20.3,20.31,24491.79524859172,7.1358,7.1428,7.1218,7.1253,24491.7952
2006-09-05 10:20:00,20.31,20.35,20.29,20.33,26328.679892236098,7.1253,7.1393,7.1182,7.1323,26328.6799
2006-09-05 10:25:00,20.35,20.36,20.32,20.33,30492.28508449669,7.1393,7.1428,7.1288,7.1323,30492.2851
2006-09-05 10:30:00,20.33,20.36,20.33,20.35,43228.01861376438,7.1323,7.1428,7.1323,7.1393,43228.0186
2006-09-05 10:35:00,20.35,20.37,20.35,20.36,30859.662013225567,7.1393,7.1463,7.1393,7.1428,30859.662
2006-09-05 10:40:00,20.37,20.37,20.34,20.35,17756.551555228998,7.1463,7.1463,7.1358,7.1393,17756.5516
2006-09-05 10:45:00,20.34,20.34,20.32,20.33,14205.241244183198,7.1358,7.1358,7.1288,7.1323,14205.2412
2006-09-05 10:50:00,20.33,20.41,20.32,20.4,28410.4824883664,7.1323,7.1603,7.1288,7.1568,28410.4825
2006-09-05 10:55:00,20.41,20.42,20.4,20.4,91966.69115846192,7.1603,7.1639,7.1568,7.1568,91966.6912
2006-09-05 11:00:00,20.4,20.41,20.38,20.39,23389.664462405093,7.1568,7.1603,7.1498,7.1533,23389.6645
2006-09-05 11:05:00,20.39,20.42,20.39,20.41,43472.936566250304,7.1533,7.1639,7.1533,7.1603,43472.9366
2006-09-05 11:10:00,20.41,20.41,20.34,20.34,44819.98530492285,7.1603,7.1603,7.1358,7.1358,44819.9853
2006-09-05 11:15:00,20.33,20.33,20.32,20.33,53881.949546901786,7.1323,7.1323,7.1288,7.1323,53881.9495
2006-09-05 11:20:00,20.33,20.4,20.33,20.39,156502.5716385011,7.1323,7.1568,7.1323,7.1533,156502.5716
2006-09-05 11:25:00,20.39,20.45,20.39,20.45,126255.20450649032,7.1533,7.1744,7.1533,7.1744,126255.2045
2006-09-05 11:30:00,20.45,20.46,20.44,20.45,91966.69115846192,7.1744,7.1779,7.1709,7.1744,91966.6912
2006-09-05 11:35:00,20.45,20.45,20.42,20.44,215160.42125887825,7.1744,7.1744,7.1639,7.1709,215160.4213
2006-09-05 11:40:00,20.44,20.46,20.43,20.45,56086.21111927504,7.1709,7.1779,7.1674,7.1744,56086.2111
2006-09-05 11:45:00,20.45,20.46,20.45,20.45,31349.4979181974,7.1744,7.1779,7.1744,7.1744,31349.4979
2006-09-05 11:50:00,20.45,20.45,20.42,20.44,25961.302963507223,7.1744,7.1744,7.1639,7.1709,25961.303
2006-09-05 11:55:00,20.45,20.45,20.43,20.44,20695.56698506,7.1744,7.1744,7.1674,7.1709,20695.567
2006-09-05 12:00:00,20.43,20.45,20.43,20.44,37717.36468283125,7.1674,7.1744,7.1674,7.1709,37717.3647
2006-09-05 12:05:00,20.45,20.45,20.43,20.45,28288.02351212344,7.1744,7.1744,7.1674,7.1744,28288.0235
2006-09-05 12:10:00,20.44,20.45,20.4,20.4,45554.7391623806,7.1709,7.1744,7.1568,7.1568,45554.7392
2006-09-05 12:15:00,20.41,20.42,20.41,20.42,15062.454077883907,7.1603,7.1639,7.1603,7.1639,15062.4541
2006-09-05 12:20:00,20.4,20.41,20.39,20.41,15797.20793534166,7.1568,7.1603,7.1533,7.1603,15797.2079
2006-09-05 12:25:00,20.41,20.41,20.39,20.41,9919.177075679649,7.1603,7.1603,7.1533,7.1603,9919.1771
2006-09-05 12:30:00,20.39,20.39,20.34,20.35,36247.856967915744,7.1533,7.1533,7.1358,7.1393,36247.857
2006-09-05 12:35:00,20.35,20.36,20.33,20.34,42370.80578006368,7.1393,7.1428,7.1323,7.1358,42370.8058
2006-09-05 12:40:00,20.33,20.34,20.33,20.33,33553.75949057066,7.1323,7.1358,7.1323,7.1323,33553.7595
2006-09-05 12:45:00,20.33,20.33,20.33,20.33,6735.243693362723,7.1323,7.1323,7.1323,7.1323,6735.2437
2006-09-05 12:50:00,20.33,20.33,20.33,20.33,14327.700220426155,7.1323,7.1323,7.1323,7.1323,14327.7002
2006-09-05 12:55:00,20.33,20.33,20.32,20.32,18001.469507714915,7.1323,7.1323,7.1288,7.1288,18001.4695
2006-09-05 13:00:00,20.32,20.33,20.3,20.32,33186.38256184178,7.1288,7.1323,7.1218,7.1288,33186.3826
2006-09-05 13:05:00,20.32,20.32,20.28,20.29,23634.58241489101,7.1288,7.1288,7.1147,7.1182,23634.5824
2006-09-05 13:10:00,20.29,20.32,20.29,20.31,13348.028410482488,7.1182,7.1288,7.1182,7.1253,13348.0284
2006-09-05 13:15:00,20.31,20.32,20.31,20.32,4163.605192260592,7.1253,7.1288,7.1253,7.1288,4163.6052
2006-09-05 13:20:00,20.32,20.32,20.31,20.31,21062.94391378888,7.1288,7.1288,7.1253,7.1253,21062.9439
2006-09-05 13:25:00,20.31,20.32,20.3,20.3,6735.243693362723,7.1253,7.1288,7.1218,7.1218,6735.2437
2006-09-05 13:30:00,20.31,20.31,20.3,20.31,5878.0308596620125,7.1253,7.1253,7.1218,7.1253,5878.0309
2006-09-05 13:35:00,20.31,20.31,20.29,20.3,18246.38746020084,7.1253,7.1253,7.1182,7.1218,18246.3875
2006-09-05 13:40:00,20.3,20.3,20.29,20.3,19103.60029390154,7.1218,7.1218,7.1182,7.1218,19103.6003
2006-09-05 13:45:00,20.29,20.3,20.29,20.29,6980.161645848641,7.1182,7.1218,7.1182,7.1182,6980.1616
2006-09-05 13:50:00,20.3,20.31,20.29,20.3,31104.579965711484,7.1218,7.1253,7.1182,7.1218,31104.58
2006-09-05 13:55:00,20.3,20.31,20.3,20.31,14205.241244183198,7.1218,7.1253,7.1218,7.1253,14205.2412
2006-09-05 14:00:00,20.31,20.31,20.3,20.3,20205.731080088168,7.1253,7.1253,7.1218,7.1218,20205.7311
2006-09-05 14:05:00,20.3,20.33,20.3,20.32,42493.26475630664,7.1218,7.1323,7.1218,7.1288,42493.2648
2006-09-05 14:10:00,20.33,20.33,20.32,20.32,17634.092578986038,7.1323,7.1323,7.1288,7.1288,17634.0926
2006-09-05 14:15:00,20.33,20.33,20.3,20.3,18736.223365172667,7.1323,7.1323,7.1218,7.1218,18736.2234
2006-09-05 14:20:00,20.31,20.31,20.29,20.29,11388.684790595147,7.1253,7.1253,7.1182,7.1182,11388.6848
2006-09-05 14:25:00,20.29,20.3,20.29,20.3,7959.833455792309,7.1182,7.1218,7.1182,7.1218,7959.8335
2006-09-05 14:30:00,20.29,20.3,20.28,20.28,14939.995101640949,7.1182,7.1218,7.1147,7.1147,14939.9951
2006-09-05 14:35:00,20.29,20.29,20.28,20.28,23389.664462405093,7.1182,7.1182,7.1147,7.1147,23389.6645
2006-09-05 14:40:00,20.28,20.29,20.27,20.29,53024.73671320108,7.1147,7.1182,7.1112,7.1182,53024.7367
2006-09-05 14:45:00,20.28,20.32,20.28,20.32,39799.16727896155,7.1147,7.1288,7.1147,7.1288,39799.1673
2006-09-05 14:50:00,20.32,20.33,20.31,20.33,25961.302963507223,7.1288,7.1323,7.1253,7.1323,25961.303
2006-09-05 14:55:00,20.32,20.35,20.32,20.34,21552.779818760715,7.1288,7.1393,7.1288,7.1358,21552.7798
2006-09-05 15:00:00,20.33,20.33,20.31,20.31,24981.63115356356,7.1323,7.1323,7.1253,7.1253,24981.6312
2006-09-05 15:05:00,20.31,20.31,20.3,20.31,23512.12343864805,7.1253,7.1253,7.1218,7.1253,23512.1234
2006-09-05 15:10:00,20.31,20.31,20.3,20.31,6490.325740876806,7.1253,7.1253,7.1218,7.1253,6490.3257
2006-09-05 15:15:00,20.3,20.31,20.3,20.3,15674.7489590987,7.1218,7.1253,7.1218,7.1218,15674.749
2006-09-05 15:20:00,20.29,20.29,20.28,20.28,48371.29561596864,7.1182,7.1182,7.1147,7.1147,48371.2956
2006-09-05 15:25:00,20.28,20.29,20.28,20.28,50942.93411707078,7.1147,7.1182,7.1147,7.1147,50942.9341
2006-09-05 15:30:00,20.29,20.36,20.28,20.34,53514.57261817291,7.1182,7.1428,7.1147,7.1358,53514.5726
2006-09-05 15:35:00,20.34,20.4,20.33,20.4,48983.59049718344,7.1358,7.1568,7.1323,7.1568,48983.5905
2006-09-05 15:40:00,20.39,20.42,20.39,20.42,136664.2174871418,7.1533,7.1639,7.1533,7.1639,136664.2175
2006-09-05 15:45:00,20.42,20.46,20.41,20.42,105437.17854518736,7.1639,7.1779,7.1603,7.1639,105437.1785
2006-09-05 15:50:00,20.41,20.42,20.4,20.42,53147.19568944403,7.1603,7.1639,7.1568,7.1639,53147.1957
2006-09-05 15:55:00,20.42,20.42,20.39,20.4,70658.82929218712,7.1639,7.1639,7.1533,7.1568,70658.8293
2006-09-06 09:30:00,20.37,20.38,20.19,20.19,54861.621356845455,7.1463,7.1498,7.0832,7.0832,54861.6214
2006-09-06 09:35:00,20.18,20.18,20.15,20.16,41880.96987509184,7.0797,7.0797,7.0691,7.0726,41880.9699
2006-09-06 09:40:00,20.17,20.17,20.11,20.13,54494.24442811657,7.0761,7.0761,7.0551,7.0621,54494.2444
2006-09-06 09:45:00,20.13,20.23,20.1,20.23,47759.000734753856,7.0621,7.0972,7.0516,7.0972,47759.0007
2006-09-06 09:50:00,20.23,20.26,20.16,20.2,45922.11609110948,7.0972,7.1077,7.0726,7.0867,45922.1161
2006-09-06 09:55:00,20.2,20.24,20.19,20.21,41513.592946362965,7.0867,7.1007,7.0832,7.0902,41513.5929
2006-09-06 10:00:00,20.21,20.3,20.2,20.28,61841.783002694094,7.0902,7.1218,7.0867,7.1147,61841.783
2006-09-06 10:05:00,20.28,20.32,20.27,20.31,58168.01371540534,7.1147,7.1288,7.1112,7.1253,58168.0137
2006-09-06 10:10:00,20.32,20.33,20.31,20.32,52412.44183198628,7.1288,7.1323,7.1253,7.1288,52412.4418
2006-09-06 10:15:00,20.32,20.32,20.28,20.28,30492.28508449669,7.1288,7.1288,7.1147,7.1147,30492.2851
2006-09-06 10:20:00,20.28,20.33,20.25,20.32,48003.91868723977,7.1147,7.1323,7.1042,7.1288,48003.9187
2006-09-06 10:25:00,20.33,20.33,20.26,20.28,88292.92187117315,7.1323,7.1323,7.1077,7.1147,88292.9219
2006-09-06 10:30:00,20.28,20.3,20.24,20.28,175238.79500367376,7.1147,7.1218,7.1007,7.1147,175238.795
2006-09-06 10:35:00,20.29,20.33,20.28,20.33,99804.06563801126,7.1182,7.1323,7.1147,7.1323,99804.0656
2006-09-06 10:40:00,20.32,20.33,20.28,20.3,88048.00391868723,7.1288,7.1323,7.1147,7.1218,88048.0039
2006-09-06 10:45:00,20.3,20.31,20.29,20.3,30247.36713201077,7.1218,7.1253,7.1182,7.1218,30247.3671
2006-09-06 10:50:00,20.29,20.3,20.27,20.28,39676.70830271859,7.1182,7.1218,7.1112,7.1147,39676.7083
2006-09-06 10:55:00,20.28,20.29,20.25,20.25,127234.876316434,7.1147,7.1182,7.1042,7.1042,127234.8763
2006-09-06 11:00:00,20.26,20.26,20.23,20.24,33676.21846681362,7.1077,7.1077,7.0972,7.1007,33676.2185
2006-09-06 11:05:00,20.23,20.23,20.19,20.21,165319.6179279941,7.0972,7.0972,7.0832,7.0902,165319.6179
2006-09-06 11:10:00,20.21,20.21,20.17,20.17,55963.75214303208,7.0902,7.0902,7.0761,7.0761,55963.7521
2006-09-06 11:15:00,20.18,20.19,20.17,20.19,42248.34680382072,7.0797,7.0832,7.0761,7.0832,42248.3468
2006-09-06 11:20:00,20.18,20.19,20.16,20.16,73230.46779328924,7.0797,7.0832,7.0726,7.0726,73230.4678
2006-09-06 11:25:00,20.16,20.18,20.15,20.17,146216.01763409257,7.0726,7.0797,7.0691,7.0761,146216.0176
2006-09-06 11:30:00,20.16,20.17,20.15,20.16,36615.23389664462,7.0726,7.0761,7.0691,7.0726,36615.2339
2006-09-06 11:35:00,20.16,20.17,20.16,20.17,25104.090129806515,7.0726,7.0761,7.0726,7.0761,25104.0901
2006-09-06 11:40:00,20.17,20.17,20.14,20.14,30859.662013225567,7.0761,7.0761,7.0656,7.0656,30859.662
2006-09-06 11:45:00,20.14,20.15,20.1,20.1,74822.4344844477,7.0656,7.0691,7.0516,7.0516,74822.4345
2006-09-06 11:50:00,20.11,20.15,20.1,20.11,50575.5571883419,7.0551,7.0691,7.0516,7.0551,50575.5572
2006-09-06 11:55:00,20.11,20.12,20.1,20.1,12245.89762429586,7.0551,7.0586,7.0516,7.0516,12245.8976
2006-09-06 12:00:00,20.11,20.11,20.1,20.1,18123.928483957872,7.0551,7.0551,7.0516,7.0516,18123.9285
2006-09-06 12:05:00,20.11,20.11,20.08,20.08,88415.3808474161,7.0551,7.0551,7.0446,7.0446,88415.3808
2006-09-06 12:10:00,20.08,20.08,20.04,20.04,82659.80896399706,7.0446,7.0446,7.0305,7.0305,82659.809
2006-09-06 12:15:00,20.04,20.07,20.04,20.07,42860.64168503551,7.0305,7.0411,7.0305,7.0411,42860.6417
2006-09-06 12:20:00,20.07,20.08,20.05,20.05,38574.57751653196,7.0411,7.0446,7.034,7.034,38574.5775
2006-09-06 12:25:00,20.04,20.06,20.01,20.01,188954.2003428852,7.0305,7.0376,7.02,7.02,188954.2003
2006-09-06 12:30:00,20.01,20.02,20.01,20.02,45309.82120989468,7.02,7.0235,7.02,7.0235,45309.8212
2006-09-06 12:35:00,20.02,20.02,19.95,19.95,63556.20867009551,7.0235,7.0235,6.999,6.999,63556.2087
2006-09-06 12:40:00,19.95,19.96,19.92,19.93,77026.69605682096,6.999,7.0025,6.9884,6.992,77026.6961
2006-09-06 12:45:00,19.93,19.97,19.93,19.96,127112.41734019102,6.992,7.006,6.992,7.0025,127112.4173
2006-09-06 12:50:00,19.96,20.01,19.96,19.97,87435.70903747244,7.0025,7.02,7.0025,7.006,87435.709
2006-09-06 12:55:00,19.97,20.01,19.97,19.99,38574.57751653196,7.006,7.02,7.006,7.013,38574.5775
2006-09-06 13:00:00,19.98,20.04,19.98,20.04,47269.16482978202,7.0095,7.0305,7.0095,7.0305,47269.1648
2006-09-06 13:05:00,20.04,20.1,20.04,20.06,133480.28410482488,7.0305,7.0516,7.0305,7.0376,133480.2841
2006-09-06 13:10:00,20.06,20.06,20.05,20.06,16287.043840313494,7.0376,7.0376,7.034,7.0376,16287.0438
2006-09-06 13:15:00,20.06,20.06,20.05,20.06,18001.469507714915,7.0376,7.0376,7.034,7.0376,18001.4695
2006-09-06 13:20:00,20.06,20.08,20.05,20.08,16164.584864070535,7.0376,7.0446,7.034,7.0446,16164.5849
2006-09-06 13:25:00,20.07,20.15,20.07,20.15,65882.92921871172,7.0411,7.0691,7.0411,7.0691,65882.9292
2006-09-06 13:30:00,20.15,20.15,20.12,20.12,14205.241244183198,7.0691,7.0691,7.0586,7.0586,14205.2412
2006-09-06 13:35:00,20.12,20.12,20.09,20.1,15184.913054126866,7.0586,7.0586,7.0481,7.0516,15184.9131
2006-09-06 13:40:00,20.09,20.11,20.08,20.11,22777.36958119029,7.0481,7.0551,7.0446,7.0551,22777.3696
2006-09-06 13:45:00,20.11,20.14,20.11,20.13,25961.302963507223,7.0551,7.0656,7.0551,7.0621,25961.303
2006-09-06 13:50:00,20.14,20.14,20.1,20.1,24001.959343619885,7.0656,7.0656,7.0516,7.0516,24001.9593
2006-09-06 13:55:00,20.1,20.1,20.08,20.09,85108.98848885622,7.0516,7.0516,7.0446,7.0481,85108.9885
2006-09-06 14:00:00,20.1,20.1,20.08,20.09,39676.70830271859,7.0516,7.0516,7.0446,7.0481,39676.7083
2006-09-06 14:05:00,20.09,20.09,20.06,20.06,22654.91060494734,7.0481,7.0481,7.0376,7.0376,22654.9106
2006-09-06 14:10:00,20.05,20.05,20.01,20.01,19593.436198873376,7.034,7.034,7.02,7.02,19593.4362
2006-09-06 14:15:00,20.01,20.02,20.0,20.01,86211.11927504286,7.02,7.0235,7.0165,7.02,86211.1193
2006-09-06 14:20:00,20.01,20.02,20.0,20.02,57433.25985794758,7.02,7.0235,7.0165,7.0235,57433.2599
2006-09-06 14:25:00,20.01,20.04,19.99,20.02,143766.8381092334,7.02,7.0305,7.013,7.0235,143766.8381
2006-09-06 14:30:00,20.02,20.03,20.0,20.02,77516.53196179279,7.0235,7.027,7.0165,7.0235,77516.532
2006-09-06 14:35:00,20.01,20.03,20.01,20.01,64780.7984325251,7.02,7.027,7.02,7.02,64780.7984
2006-09-06 14:40:00,20.01,20.02,20.01,20.01,48493.7545922116,7.02,7.0235,7.02,7.02,48493.7546
2006-09-06 14:45:00,20.01,20.01,19.98,19.98,61474.40607396522,7.02,7.02,7.0095,7.0095,61474.4061
2006-09-06 14:50:00,19.98,20.01,19.98,20.01,76414.40117560617,7.0095,7.02,7.0095,7.02,76414.4012
2006-09-06 14:55:00,20.01,20.01,19.97,19.97,56331.12907176096,7.02,7.02,7.006,7.006,56331.1291
2006-09-06 15:00:00,19.97,19.97,19.92,19.97,124663.23781533186,7.006,7.006,6.9884,7.006,124663.2378
2006-09-06 15:05:00,19.96,19.99,19.96,19.99,77638.99093803576,7.0025,7.013,7.0025,7.013,77638.9909
2006-09-06 15:10:00,19.98,20.02,19.97,20.01,75312.27038941954,7.0095,7.0235,7.006,7.02,75312.2704
2006-09-06 15:15:00,20.01,20.02,20.01,20.01,36002.93901542983,7.02,7.0235,7.02,7.02,36002.939
2006-09-06 15:20:00,20.01,20.01,19.99,19.99,44697.52632867989,7.02,7.02,7.013,7.013,44697.5263
2006-09-06 15:25:00,19.99,20.0,19.97,19.98,142052.41244183198,7.013,7.0165,7.006,7.0095,142052.4124
2006-09-06 15:30:00,19.99,20.0,19.96,20.0,106171.9324026451,7.013,7.0165,7.0025,7.0165,106171.9324
2006-09-06 15:35:00,19.99,20.01,19.97,19.99,194709.77222630417,7.013,7.02,7.006,7.013,194709.7722
2006-09-06 15:40:00,19.99,20.03,19.99,20.01,88537.83982365907,7.013,7.027,7.013,7.02,88537.8398
2006-09-06 15:45:00,20.01,20.08,20.01,20.07,163972.56918932157,7.02,7.0446,7.02,7.0411,163972.5692
2006-09-06 15:50:00,20.07,20.08,20.05,20.05,84374.23463139847,7.0411,7.0446,7.034,7.034,84374.2346
2006-09-06 15:55:00,20.05,20.06,20.01,20.02,114131.7658584374,7.034,7.0376,7.02,7.0235,114131.7659
2006-09-07 09:30:00,20.01,20.01,19.75,19.88,75924.56527063434,7.02,7.02,6.9288,6.9744,75924.5653
2006-09-07 09:35:00,19.88,19.88,19.71,19.72,129439.13788880724,6.9744,6.9744,6.9148,6.9183,129439.1379
2006-09-07 09:40:00,19.73,19.89,19.73,19.88,78128.82684300758,6.9218,6.9779,6.9218,6.9744,78128.8268
2006-09-07 09:45:00,19.88,19.95,19.88,19.91,43962.77247122214,6.9744,6.999,6.9744,6.9849,43962.7725
2006-09-07 09:50:00,19.91,19.98,19.91,19.97,39554.24932647563,6.9849,7.0095,6.9849,7.006,39554.2493
2006-09-07 09:55:00,19.97,20.06,19.96,20.02,131520.94048493754,7.006,7.0376,7.0025,7.0235,131520.9405
2006-09-07 10:00:00,20.02,20.04,20.01,20.04,82414.89101151114,7.0235,7.0305,7.02,7.0305,82414.891
2006-09-07 10:05:00,20.03,20.05,20.02,20.05,40044.08523144746,7.027,7.034,7.0235,7.034,40044.0852
2006-09-07 10:10:00,20.04,20.06,20.02,20.03,53392.11364192995,7.0305,7.0376,7.0235,7.027,53392.1136
2006-09-07 10:15:00,20.02,20.04,19.99,20.02,101640.95028165563,7.0235,7.0305,7.013,7.0235,101640.9503
2006-09-07 10:20:00,20.01,20.03,20.01,20.01,80088.17046289492,7.02,7.027,7.02,7.02,80088.1705
2006-09-07 10:25:00,20.01,20.05,20.01,20.05,63801.12662258143,7.02,7.034,7.02,7.034,63801.1266
2006-09-07 10:30:00,20.06,20.06,20.0,20.0,131276.0225324516,7.0376,7.0376,7.0165,7.0165,131276.0225
2006-09-07 10:35:00,20.0,20.01,19.97,19.97,82537.3499877541,7.0165,7.02,7.006,7.006,82537.35
2006-09-07 10:40:00,19.97,19.97,19.95,19.96,90742.10139603232,7.006,7.006,6.999,7.0025,90742.1014
2006-09-07 10:45:00,19.95,19.98,19.93,19.97,67964.73181484202,6.999,7.0095,6.992,7.006,67964.7318
2006-09-07 10:50:00,19.97,19.98,19.96,19.97,96007.83737447954,7.006,7.0095,7.0025,7.006,96007.8374
2006-09-07 10:55:00,19.97,19.98,19.95,19.96,51065.39309331374,7.006,7.0095,6.999,7.0025,51065.3931
2006-09-07 11:00:00,19.95,19.97,19.91,19.96,81557.67817781043,6.999,7.006,6.9849,7.0025,81557.6782
2006-09-07 11:05:00,19.96,19.98,19.95,19.97,38941.95444526083,7.0025,7.0095,6.999,7.006,38941.9544
2006-09-07 11:10:00,19.97,20.05,19.97,20.01,78373.7447954935,7.006,7.034,7.006,7.02,78373.7448
2006-09-07 11:15:00,20.02,20.06,20.01,20.03,42003.4288513348,7.0235,7.0376,7.02,7.027,42003.4289
2006-09-07 11:20:00,20.03,20.03,20.01,20.03,18736.223365172667,7.027,7.027,7.02,7.027,18736.2234
2006-09-07 11:25:00,20.03,20.06,20.03,20.03,13715.405339211364,7.027,7.0376,7.027,7.027,13715.4053
2006-09-07 11:30:00,20.03,20.06,20.02,20.04,24859.1721773206,7.027,7.0376,7.0235,7.0305,24859.1722
2006-09-07 11:35:00,20.04,20.06,20.04,20.06,25716.385011021302,7.0305,7.0376,7.0305,7.0376,25716.385
2006-09-07 11:40:00,20.06,20.07,20.05,20.07,29145.236345824145,7.0376,7.0411,7.034,7.0411,29145.2363
2006-09-07 11:45:00,20.07,20.07,20.03,20.07,20083.27210384521,7.0411,7.0411,7.027,7.0411,20083.2721
2006-09-07 11:50:00,20.06,20.07,20.04,20.04,15797.20793534166,7.0376,7.0411,7.0305,7.0305,15797.2079
2006-09-07 11:55:00,20.05,20.11,20.05,20.1,22042.61572373255,7.034,7.0551,7.034,7.0516,22042.6157
2006-09-07 12:00:00,20.1,20.15,20.09,20.13,22409.992652461424,7.0516,7.0691,7.0481,7.0621,22409.9927
2006-09-07 12:05:00,20.14,20.15,20.13,20.15,23634.58241489101,7.0656,7.0691,7.0621,7.0691,23634.5824
2006-09-07 12:10:00,20.15,20.18,20.14,20.16,38207.20058780308,7.0691,7.0797,7.0656,7.0726,38207.2006
2006-09-07 12:15:00,20.16,20.17,20.12,20.14,16776.87974528533,7.0726,7.0761,7.0586,7.0656,16776.8797
2006-09-07 12:20:00,20.14,20.14,20.11,20.12,6980.161645848641,7.0656,7.0656,7.0551,7.0586,6980.1616
2006-09-07 12:25:00,20.12,20.12,20.06,20.08,15307.372030369825,7.0586,7.0586,7.0376,7.0446,15307.372
2006-09-07 12:30:00,20.08,20.08,20.03,20.04,12490.815576781775,7.0446,7.0446,7.027,7.0305,12490.8156
2006-09-07 12:35:00,20.04,20.04,20.01,20.01,16654.42076904237,7.0305,7.0305,7.02,7.02,16654.4208
2006-09-07 12:40:00,20.01,20.02,19.98,19.99,59515.06245407788,7.02,7.0235,7.0095,7.013,59515.0625
2006-09-07 12:45:00,19.99,20.0,19.97,19.99,17634.092578986038,7.013,7.0165,7.006,7.013,17634.0926
2006-09-07 12:50:00,19.98,19.99,19.97,19.98,341048.2488366397,7.0095,7.013,7.006,7.0095,341048.2488
2006-09-07 12:55:00,19.99,20.0,19.97,19.98,20695.56698506,7.013,7.0165,7.006,7.0095,20695.567
2006-09-07 13:00:00,19.98,19.99,19.97,19.97,12123.4386480529,7.0095,7.013,7.006,7.006,12123.4386
2006-09-07 13:05:00,19.97,19.97,19.93,19.95,25961.302963507223,7.006,7.006,6.992,6.999,25961.303
2006-09-07 13:10:00,19.95,19.97,19.94,19.96,12735.733529267694,6.999,7.006,6.9955,7.0025,12735.7335
2006-09-07 13:15:00,19.95,19.99,19.93,19.97,37962.28263531717,6.999,7.013,6.992,7.006,37962.2826
2006-09-07 13:20:00,19.97,19.98,19.95,19.95,15429.831006612783,7.006,7.0095,6.999,6.999,15429.831
2006-09-07 13:25:00,19.95,19.97,19.93,19.96,52779.81876071516,6.999,7.006,6.992,7.0025,52779.8188
2006-09-07 13:30:00,19.96,19.98,19.95,19.97,14327.700220426155,7.0025,7.0095,6.999,7.006,14327.7002
2006-09-07 13:35:00,19.98,20.01,19.97,20.01,43717.85451873622,7.0095,7.02,7.006,7.02,43717.8545
2006-09-07 13:40:00,20.01,20.05,19.98,20.05,75557.18834190545,7.02,7.034,7.0095,7.034,75557.1883
2006-09-07 13:45:00,20.04,20.04,20.01,20.02,71271.1241734019,7.0305,7.0305,7.02,7.0235,71271.1242
2006-09-07 13:50:00,20.02,20.06,20.0,20.05,74087.68062698995,7.0235,7.0376,7.0165,7.034,74087.6806
2006-09-07 13:55:00,20.06,20.08,20.04,20.06,26818.51579720793,7.0376,7.0446,7.0305,7.0376,26818.5158
2006-09-07 14:00:00,20.05,20.05,20.0,20.01,35513.103110458,7.034,7.034,7.0165,7.02,35513.1031
2006-09-07 14:05:00,20.0,20.0,19.97,19.99,27063.43374969385,7.0165,7.0165,7.006,7.013,27063.4337
2006-09-07 14:10:00,20.0,20.02,19.99,20.02,23512.12343864805,7.0165,7.0235,7.013,7.0235,23512.1234
2006-09-07 14:15:00,20.02,20.02,19.98,19.99,10531.47195689444,7.0235,7.0235,7.0095,7.013,10531.472
2006-09-07 14:20:00,19.99,20.0,19.98,19.99,21307.8618662748,7.013,7.0165,7.0095,7.013,21307.8619
2006-09-07 14:25:00,19.98,19.99,19.95,19.99,26940.974773450893,7.0095,7.013,6.999,7.013,26940.9748
2006-09-07 14:30:00,19.97,20.0,19.97,19.98,8204.751408278225,7.006,7.0165,7.006,7.0095,8204.7514
2006-09-07 14:35:00,19.99,20.01,19.98,20.01,23144.746509919176,7.013,7.02,7.0095,7.02,23144.7465
2006-09-07 14:40:00,20.01,20.01,19.97,19.97,37472.446730345335,7.02,7.02,7.006,7.006,37472.4467
2006-09-07 14:45:00,19.98,20.0,19.97,19.98,17389.17462650012,7.0095,7.0165,7.006,7.0095,17389.1746
2006-09-07 14:50:00,19.98,19.99,19.96,19.96,33553.75949057066,7.0095,7.013,7.0025,7.0025,33553.7595
2006-09-07 14:55:00,19.97,19.97,19.93,19.97,76047.02424687729,7.006,7.006,6.992,7.006,76047.0242
2006-09-07 15:00:00,19.96,19.97,19.92,19.93,120867.00955180012,7.0025,7.006,6.9884,6.992,120867.0096
2006-09-07 15:05:00,19.93,19.96,19.93,19.96,41391.133970120005,6.992,7.0025,6.992,7.0025,41391.134
2006-09-07 15:10:00,19.96,19.97,19.95,19.97,28655.400440852314,7.0025,7.006,6.999,7.006,28655.4004
2006-09-07 15:15:00,19.97,19.97,19.95,19.96,52045.06490325741,7.006,7.006,6.999,7.0025,52045.0649
2006-09-07 15:20:00,19.95,19.96,19.94,19.96,41513.592946362965,6.999,7.0025,6.9955,7.0025,41513.5929
2006-09-07 15:25:00,19.96,19.98,19.96,19.98,84251.77565515552,7.0025,7.0095,7.0025,7.0095,84251.7757
2006-09-07 15:30:00,19.98,20.0,19.97,19.99,44819.98530492285,7.0095,7.0165,7.006,7.013,44819.9853
2006-09-07 15:35:00,19.99,19.99,19.95,19.95,57065.88292921871,7.013,7.013,6.999,6.999,57065.8829
2006-09-07 15:40:00,19.95,19.97,19.95,19.97,82169.97305902521,6.999,7.006,6.999,7.006,82169.9731
2006-09-07 15:45:00,19.97,19.98,19.96,19.97,62576.53686015184,7.006,7.0095,7.0025,7.006,62576.5369
2006-09-07 15:50:00,19.96,19.99,19.96,19.97,82904.72691648298,7.0025,7.013,7.0025,7.006,82904.7269
2006-09-07 15:55:00,19.96,19.98,19.96,19.98,92823.90399216262,7.0025,7.0095,7.0025,7.0095,92823.904
2006-09-08 09:30:00,19.97,20.01,19.95,19.95,60249.81631153563,7.006,7.02,6.999,6.999,60249.8163
2006-09-08 09:35:00,19.96,19.96,19.86,19.91,27063.43374969385,7.0025,7.0025,6.9674,6.9849,27063.4337
2006-09-08 09:40:00,19.91,19.97,19.88,19.95,37962.28263531717,6.9849,7.006,6.9744,6.999,37962.2826
2006-09-08 09:45:00,19.97,20.02,19.96,20.01,43105.55963752143,7.006,7.0235,7.0025,7.02,43105.5596
2006-09-08 09:50:00,20.01,20.07,20.0,20.0,94415.87068332107,7.02,7.0411,7.0165,7.0165,94415.8707
2006-09-08 09:55:00,20.0,20.08,19.96,19.97,149767.32794513836,7.0165,7.0446,7.0025,7.006,149767.3279
2006-09-08 10:00:00,19.97,19.98,19.94,19.97,59147.68552534901,7.006,7.0095,6.9955,7.006,59147.6855
2006-09-08 10:05:00,19.98,20.0,19.93,19.96,116091.10947832475,7.0095,7.0165,6.992,7.0025,116091.1095
2006-09-08 10:10:00,19.96,19.99,19.94,19.96,59270.14450159196,7.0025,7.013,6.9955,7.0025,59270.1445
2006-09-08 10:15:00,19.95,20.01,19.93,20.0,70781.28826843007,6.999,7.02,6.992,7.0165,70781.2883
2006-09-08 10:20:00,20.0,20.01,19.99,20.01,61841.783002694094,7.0165,7.02,7.013,7.02,61841.783
2006-09-08 10:25:00,20.01,20.08,20.01,20.08,49963.26230712711,7.02,7.0446,7.02,7.0446,49963.2623
2006-09-08 10:30:00,20.08,20.08,19.98,20.02,48738.672544697525,7.0446,7.0446,7.0095,7.0235,48738.6725
2006-09-08 10:35:00,20.02,20.03,19.95,19.98,155277.9818760715,7.0235,7.027,6.999,7.0095,155277.9819
2006-09-08 10:40:00,19.98,20.01,19.97,19.98,39921.6262552045,7.0095,7.02,7.006,7.0095,39921.6263
2006-09-08 10:45:00,19.98,20.01,19.98,20.01,64290.96252755327,7.0095,7.02,7.0095,7.02,64290.9625
2006-09-08 10:50:00,20.01,20.01,19.99,19.99,50698.016164584864,7.02,7.02,7.013,7.013,50698.0162
2006-09-08 10:55:00,19.99,20.0,19.97,19.97,33431.3005143277,7.013,7.0165,7.006,7.006,33431.3005
2006-09-08 11:00:00,19.97,19.97,19.94,19.96,67352.43693362724,7.006,7.006,6.9955,7.0025,67352.4369
2006-09-08 11:05:00,19.95,19.96,19.93,19.94,73597.84472201811,6.999,7.0025,6.992,6.9955,73597.8447
2006-09-08 11:10:00,19.94,19.95,19.93,19.94,26573.59784472201,6.9955,6.999,6.992,6.9955,26573.5978
2006-09-08 11:15:00,19.93,19.95,19.91,19.93,37349.98775410237,6.992,6.999,6.9849,6.992,37349.9878
2006-09-08 11:20:00,19.91,19.91,19.85,19.85,31227.038941954444,6.9849,6.9849,6.9639,6.9639,31227.0389
2006-09-08 11:25:00,19.86,19.86,19.84,19.84,24001.959343619885,6.9674,6.9674,6.9604,6.9604,24001.9593
2006-09-08 11:30:00,19.84,19.85,19.82,19.82,26451.13886847905,6.9604,6.9639,6.9534,6.9534,26451.1389
2006-09-08 11:35:00,19.82,19.82,19.77,19.78,70046.53441097232,6.9534,6.9534,6.9358,6.9393,70046.5344
2006-09-08 11:40:00,19.78,19.8,19.75,19.76,78863.58070046533,6.9393,6.9463,6.9288,6.9323,78863.5807
2006-09-08 11:45:00,19.76,19.77,19.75,19.76,24859.1721773206,6.9323,6.9358,6.9288,6.9323,24859.1722
2006-09-08 11:50:00,19.76,19.77,19.73,19.73,93313.73989713444,6.9323,6.9358,6.9218,6.9218,93313.7399
2006-09-08 11:55:00,19.74,19.74,19.7,19.7,55106.53930933137,6.9253,6.9253,6.9113,6.9113,55106.5393
2006-09-08 12:00:00,19.7,19.78,19.7,19.76,50330.63923585598,6.9113,6.9393,6.9113,6.9323,50330.6392
2006-09-08 12:05:00,19.76,19.78,19.76,19.78,51800.14695077149,6.9323,6.9393,6.9323,6.9393,51800.147
2006-09-08 12:10:00,19.78,19.78,19.76,19.77,38941.95444526083,6.9393,6.9393,6.9323,6.9358,38941.9544
2006-09-08 12:15:00,19.76,19.77,19.74,19.74,82782.26794024001,6.9323,6.9358,6.9253,6.9253,82782.2679
2006-09-08 12:20:00,19.75,19.75,19.73,19.73,46779.32892481019,6.9288,6.9288,6.9218,6.9218,46779.3289
2006-09-08 12:25:00,19.74,19.74,19.72,19.74,15429.831006612783,6.9253,6.9253,6.9183,6.9253,15429.831
2006-09-08 12:30:00,19.73,19.74,19.69,19.69,110335.5375949057,6.9218,6.9253,6.9078,6.9078,110335.5376
2006-09-08 12:35:00,19.69,19.69,19.66,19.66,64903.257408768055,6.9078,6.9078,6.8972,6.8972,64903.2574
2006-09-08 12:40:00,19.66,19.67,19.65,19.66,61474.40607396522,6.8972,6.9007,6.8937,6.8972,61474.4061
2006-09-08 12:45:00,19.65,19.66,19.65,19.66,16654.42076904237,6.8937,6.8972,6.8937,6.8972,16654.4208
2006-09-08 12:50:00,19.65,19.66,19.65,19.65,28655.400440852314,6.8937,6.8972,6.8937,6.8937,28655.4004
2006-09-08 12:55:00,19.66,19.67,19.65,19.65,63923.58559882439,6.8972,6.9007,6.8937,6.8937,63923.5856
2006-09-08 13:00:00,19.65,19.66,19.65,19.65,14817.53612539799,6.8937,6.8972,6.8937,6.8937,14817.5361
2006-09-08 13:05:00,19.65,19.65,19.64,19.64,9061.964241978936,6.8937,6.8937,6.8902,6.8902,9061.9642
2006-09-08 13:10:00,19.64,19.65,19.64,19.64,33676.21846681362,6.8902,6.8937,6.8902,6.8902,33676.2185
2006-09-08 13:15:00,19.64,19.65,19.62,19.62,45799.65711486652,6.8902,6.8937,6.8832,6.8832,45799.6571
2006-09-08 13:20:00,19.62,19.63,19.61,19.63,107029.14523634582,6.8832,6.8867,6.8797,6.8867,107029.1452
2006-09-08 13:25:00,19.63,19.63,19.61,19.61,22287.533676218467,6.8867,6.8867,6.8797,6.8797,22287.5337
2006-09-08 13:30:00,19.61,19.61,19.59,19.59,58780.308596620125,6.8797,6.8797,6.8727,6.8727,58780.3086
2006-09-08 13:35:00,19.6,19.61,19.58,19.59,80088.17046289492,6.8762,6.8797,6.8692,6.8727,80088.1705
2006-09-08 13:40:00,19.6,19.63,19.6,19.63,24491.79524859172,6.8762,6.8867,6.8762,6.8867,24491.7952
2006-09-08 13:45:00,19.63,19.65,19.61,19.61,125275.53269654664,6.8867,6.8937,6.8797,6.8797,125275.5327
2006-09-08 13:50:00,19.61,19.61,19.6,19.61,79230.95762919422,6.8797,6.8797,6.8762,6.8797,79230.9576
2006-09-08 13:55:00,19.61,19.64,19.59,19.63,49350.96742591231,6.8797,6.8902,6.8727,6.8867,49350.9674
2006-09-08 14:00:00,19.63,19.65,19.59,19.62,72618.17291207446,6.8867,6.8937,6.8727,6.8832,72618.1729
2006-09-08 14:05:00,19.61,19.63,19.61,19.63,29022.77736958119,6.8797,6.8867,6.8797,6.8867,29022.7774
2006-09-08 14:10:00,19.63,19.63,19.61,19.62,41391.133970120005,6.8867,6.8867,6.8797,6.8832,41391.134
2006-09-08 14:15:00,19.62,19.66,19.61,19.64,45432.28018613764,6.8832,6.8972,6.8797,6.8902,45432.2802
2006-09-08 14:20:00,19.64,19.64,19.6,19.6,34410.972324271366,6.8902,6.8902,6.8762,6.8762,34410.9723
2006-09-08 14:25:00,19.61,19.63,19.61,19.62,62943.91378888072,6.8797,6.8867,6.8797,6.8832,62943.9138
2006-09-08 14:30:00,19.63,19.63,19.61,19.61,14572.618172912073,6.8867,6.8867,6.8797,6.8797,14572.6182
2006-09-08 14:35:00,19.61,19.62,19.6,19.62,29757.53122703894,6.8797,6.8832,6.8762,6.8832,29757.5312
2006-09-08 14:40:00,19.61,19.62,19.61,19.61,28288.02351212344,6.8797,6.8832,6.8797,6.8797,28288.0235
2006-09-08 14:45:00,19.61,19.61,19.6,19.61,22042.61572373255,6.8797,6.8797,6.8762,6.8797,22042.6157
2006-09-08 14:50:00,19.61,19.61,19.58,19.58,87803.08596620131,6.8797,6.8797,6.8692,6.8692,87803.086
2006-09-08 14:55:00,19.58,19.58,19.56,19.56,37717.36468283125,6.8692,6.8692,6.8621,6.8621,37717.3647
2006-09-08 15:00:00,19.54,19.56,19.49,19.53,204139.113397012,6.8551,6.8621,6.8376,6.8516,204139.1134
2006-09-08 15:05:00,19.53,19.54,19.52,19.54,84006.8577026696,6.8516,6.8551,6.8481,6.8551,84006.8577
2006-09-08 15:10:00,19.54,19.57,19.54,19.57,54126.8674993877,6.8551,6.8657,6.8551,6.8657,54126.8675
2006-09-08 15:15:00,19.56,19.56,19.53,19.54,60617.1932402645,6.8621,6.8621,6.8516,6.8551,60617.1932
2006-09-08 15:20:00,19.54,19.57,19.54,19.57,36737.69287288758,6.8551,6.8657,6.8551,6.8657,36737.6929
2006-09-08 15:25:00,19.57,19.57,19.55,19.56,47269.16482978202,6.8657,6.8657,6.8586,6.8621,47269.1648
2006-09-08 15:30:00,19.55,19.57,19.53,19.56,124050.94293411706,6.8586,6.8657,6.8516,6.8621,124050.9429
2006-09-08 15:35:00,19.55,19.56,19.54,19.54,52657.3597844722,6.8586,6.8621,6.8551,6.8551,52657.3598
2006-09-08 15:40:00,19.54,19.55,19.53,19.53,77394.07298554984,6.8551,6.8586,6.8516,6.8516,77394.073
2006-09-08 15:45:00,19.53,19.55,19.52,19.55,126989.95836394808,6.8516,6.8586,6.8481,6.8586,126989.9584
2006-09-08 15:50:00,19.55,19.6,19.55,19.59,174748.95909870192,6.8586,6.8762,6.8586,6.8727,174748.9591
2006-09-08 15:55:00,19.59,19.6,19.56,19.57,107274.06318883171,6.8727,6.8762,6.8621,6.8657,107274.0632
2006-09-11 09:30:00,19.39,19.58,19.19,19.21,144501.59196669114,6.8025,6.8692,6.7323,6.7394,144501.592
2006-09-11 09:35:00,19.21,19.26,19.1,19.19,98701.93485182464,6.7394,6.7569,6.7008,6.7323,98701.9349
2006-09-11 09:40:00,19.18,19.23,19.11,19.11,97599.804065638,6.7288,6.7464,6.7043,6.7043,97599.8041
2006-09-11 09:45:00,19.1,19.17,19.1,19.13,94293.41170707812,6.7008,6.7253,6.7008,6.7113,94293.4117
2006-09-11 09:50:00,19.12,19.17,19.11,19.17,112539.79916727896,6.7078,6.7253,6.7043,6.7253,112539.7992
2006-09-11 09:55:00,19.17,19.18,19.08,19.08,106661.76830761692,6.7253,6.7288,6.6937,6.6937,106661.7683
2006-09-11 10:00:00,19.09,19.12,19.07,19.11,75679.64731814842,6.6973,6.7078,6.6902,6.7043,75679.6473
2006-09-11 10:05:00,19.11,19.12,19.09,19.11,91476.85525349008,6.7043,6.7078,6.6973,6.7043,91476.8553
2006-09-11 10:10:00,19.11,19.17,19.09,19.17,178055.3514572618,6.7043,6.7253,6.6973,6.7253,178055.3515
2006-09-11 10:15:00,19.17,19.2,19.15,19.18,108131.27602253245,6.7253,6.7358,6.7183,6.7288,108131.276
2006-09-11 10:20:00,19.19,19.19,19.12,19.12,49718.3443546412,6.7323,6.7323,6.7078,6.7078,49718.3444
2006-09-11 10:25:00,19.12,19.12,19.07,19.08,84986.52951261327,6.7078,6.7078,6.6902,6.6937,84986.5295
2006-09-11 10:30:00,19.07,19.08,19.04,19.06,59025.226549106046,6.6902,6.6937,6.6797,6.6867,59025.2265
2006-09-11 10:35:00,19.07,19.07,18.99,19.04,90007.34753857457,6.6902,6.6902,6.6622,6.6797,90007.3475
2006-09-11 10:40:00,19.04,19.06,19.0,19.01,59147.68552534901,6.6797,6.6867,6.6657,6.6692,59147.6855
2006-09-11 10:45:00,19.01,19.05,19.01,19.04,39186.87239774675,6.6692,6.6832,6.6692,6.6797,39186.8724
2006-09-11 10:50:00,19.04,19.1,19.04,19.08,26696.05682096497,6.6797,6.7008,6.6797,6.6937,26696.0568
2006-09-11 10:55:00,19.08,19.08,19.0,19.02,35145.726181729115,6.6937,6.6937,6.6657,6.6727,35145.7262
2006-09-11 11:00:00,19.01,19.03,19.0,19.03,48861.13152094048,6.6692,6.6762,6.6657,6.6762,48861.1315
2006-09-11 11:05:00,19.03,19.03,18.99,18.99,60494.73426402155,6.6762,6.6762,6.6622,6.6622,60494.7343
2006-09-11 11:10:00,18.99,18.99,18.92,18.95,94293.41170707812,6.6622,6.6622,6.6376,6.6481,94293.4117
2006-09-11 11:15:00,18.95,18.95,18.91,18.92,53881.949546901786,6.6481,6.6481,6.6341,6.6376,53881.9495
2006-09-11 11:20:00,18.92,18.97,18.92,18.97,48616.213568454565,6.6376,6.6552,6.6376,6.6552,48616.2136
2006-09-11 11:25:00,18.97,19.01,18.97,18.99,44085.2314474651,6.6552,6.6692,6.6552,6.6622,44085.2314
2006-09-11 11:30:00,18.99,18.99,18.97,18.99,23879.500367376928,6.6622,6.6622,6.6552,6.6622,23879.5004
2006-09-11 11:35:00,18.99,19.05,18.98,19.05,76169.48322312025,6.6622,6.6832,6.6587,6.6832,76169.4832
2006-09-11 11:40:00,19.04,19.06,19.04,19.06,21920.15674748959,6.6797,6.6867,6.6797,6.6867,21920.1567
2006-09-11 11:45:00,19.06,19.06,19.03,19.03,39554.24932647563,6.6867,6.6867,6.6762,6.6762,39554.2493
2006-09-11 11:50:00,19.03,19.04,19.01,19.03,72863.09086456036,6.6762,6.6797,6.6692,6.6762,72863.0909
2006-09-11 11:55:00,19.04,19.05,19.03,19.05,47514.082782267935,6.6797,6.6832,6.6762,6.6832,47514.0828
2006-09-11 12:00:00,19.04,19.1,19.04,19.09,59515.06245407788,6.6797,6.7008,6.6797,6.6973,59515.0625
2006-09-11 12:05:00,19.08,19.13,19.08,19.12,75557.18834190545,6.6937,6.7113,6.6937,6.7078,75557.1883
2006-09-11 12:10:00,19.12,19.17,19.1,19.17,104335.04775900072,6.7078,6.7253,6.7008,6.7253,104335.0478
2006-09-11 12:15:00,19.16,19.17,19.1,19.11,76414.40117560617,6.7218,6.7253,6.7008,6.7043,76414.4012
2006-09-11 12:20:00,19.11,19.16,19.11,19.16,98457.01689933872,6.7043,6.7218,6.7043,6.7218,98457.0169
2006-09-11 12:25:00,19.16,19.16,19.13,19.14,88415.3808474161,6.7218,6.7218,6.7113,6.7148,88415.3808
2006-09-11 12:30:00,19.14,19.19,19.13,19.18,30982.120989468527,6.7148,6.7323,6.7113,6.7288,30982.121
2006-09-11 12:35:00,19.18,19.19,19.17,19.19,52167.52387950036,6.7288,6.7323,6.7253,6.7323,52167.5239
2006-09-11 12:40:00,19.19,19.21,19.17,19.17,59270.14450159196,6.7323,6.7394,6.7253,6.7253,59270.1445
2006-09-11 12:45:00,19.17,19.21,19.17,19.21,44575.06735243693,6.7253,6.7394,6.7253,6.7394,44575.0674
2006-09-11 12:50:00,19.21,19.26,19.21,19.26,38084.74161156012,6.7394,6.7569,6.7394,6.7569,38084.7416
2006-09-11 12:55:00,19.26,19.3,19.25,19.3,49840.80333088415,6.7569,6.7709,6.7534,6.7709,49840.8033
2006-09-11 13:00:00,19.3,19.33,19.3,19.3,56086.21111927504,6.7709,6.7815,6.7709,6.7709,56086.2111
2006-09-11 13:05:00,19.3,19.31,19.29,19.29,33308.84153808474,6.7709,6.7744,6.7674,6.7674,33308.8415
2006-09-11 13:10:00,19.29,19.3,19.27,19.27,20940.48493754592,6.7674,6.7709,6.7604,6.7604,20940.4849
2006-09-11 13:15:00,19.28,19.28,19.24,19.26,30982.120989468527,6.7639,6.7639,6.7499,6.7569,30982.121
2006-09-11 13:20:00,19.26,19.32,19.25,19.32,38207.20058780308,6.7569,6.7779,6.7534,6.7779,38207.2006
2006-09-11 13:25:00,19.31,19.35,19.31,19.35,17266.715650257163,6.7744,6.7885,6.7744,6.7885,17266.7157
2006-09-11 13:30:00,19.34,19.34,19.25,19.26,31716.87484692628,6.785,6.785,6.7534,6.7569,31716.8748
2006-09-11 13:35:00,19.26,19.26,19.24,19.26,16409.50281655645,6.7569,6.7569,6.7499,6.7569,16409.5028
2006-09-11 13:40:00,19.26,19.31,19.26,19.3,28288.02351212344,6.7569,6.7744,6.7569,6.7709,28288.0235
2006-09-11 13:45:00,19.3,19.31,19.29,19.3,16531.96179279941,6.7709,6.7744,6.7674,6.7709,16531.9618
2006-09-11 13:50:00,19.3,19.31,19.3,19.3,13960.32329169728,6.7709,6.7744,6.7709,6.7709,13960.3233
2006-09-11 13:55:00,19.3,19.3,19.27,19.27,15062.454077883907,6.7709,6.7709,6.7604,6.7604,15062.4541
2006-09-11 14:00:00,19.27,19.28,19.21,19.21,18981.141317658585,6.7604,6.7639,6.7394,6.7394,18981.1413
2006-09-11 14:05:00,19.21,19.21,19.19,19.21,58902.767572863086,6.7394,6.7394,6.7323,6.7394,58902.7676
2006-09-11 14:10:00,19.21,19.22,19.2,19.21,23634.58241489101,6.7394,6.7429,6.7358,6.7394,23634.5824
2006-09-11 14:15:00,19.21,19.22,19.2,19.21,23144.746509919176,6.7394,6.7429,6.7358,6.7394,23144.7465
2006-09-11 14:20:00,19.21,19.21,19.15,19.15,28532.94146460936,6.7394,6.7394,6.7183,6.7183,28532.9415
2006-09-11 14:25:00,19.15,19.15,19.09,19.09,60984.570168993385,6.7183,6.7183,6.6973,6.6973,60984.5702
2006-09-11 14:30:00,19.1,19.12,19.09,19.12,85108.98848885622,6.7008,6.7078,6.6973,6.7078,85108.9885
2006-09-11 14:35:00,19.12,19.15,19.12,19.15,66985.06000489835,6.7078,6.7183,6.7078,6.7183,66985.06
2006-09-11 14:40:00,19.14,19.15,19.13,19.14,21920.15674748959,6.7148,6.7183,6.7113,6.7148,21920.1567
2006-09-11 14:45:00,19.14,19.15,19.14,19.15,20940.48493754592,6.7148,6.7183,6.7148,6.7183,20940.4849
2006-09-11 14:50:00,19.15,19.17,19.15,19.17,17879.010531471955,6.7183,6.7253,6.7183,6.7253,17879.0105
2006-09-11 14:55:00,19.17,19.17,19.16,19.17,22777.36958119029,6.7253,6.7253,6.7218,6.7253,22777.3696
2006-09-11 15:00:00,19.17,19.17,19.15,19.15,37594.90570658829,6.7253,6.7253,6.7183,6.7183,37594.9057
2006-09-11 15:05:00,19.15,19.16,19.06,19.07,88782.75777614498,6.7183,6.7218,6.6867,6.6902,88782.7578
2006-09-11 15:10:00,19.07,19.08,19.06,19.07,67229.97795738427,6.6902,6.6937,6.6867,6.6902,67229.978
2006-09-11 15:15:00,19.08,19.08,19.07,19.07,42370.80578006368,6.6937,6.6937,6.6902,6.6902,42370.8058
2006-09-11 15:20:00,19.07,19.1,19.07,19.1,48126.37766348273,6.6902,6.7008,6.6902,6.7008,48126.3777
2006-09-11 15:25:00,19.09,19.11,19.09,19.1,56576.04702424687,6.6973,6.7043,6.6973,6.7008,56576.047
2006-09-11 15:30:00,19.11,19.12,19.1,19.12,63556.20867009551,6.7043,6.7078,6.7008,6.7078,63556.2087
2006-09-11 15:35:00,19.12,19.13,19.11,19.13,34166.05437178545,6.7078,6.7113,6.7043,6.7113,34166.0544
2006-09-11 15:40:00,19.14,19.15,19.12,19.13,81435.21920156747,6.7148,6.7183,6.7078,6.7113,81435.2192
2006-09-11 15:45:00,19.13,19.16,19.12,19.16,172054.86162135683,6.7113,6.7218,6.7078,6.7218,172054.8616
2006-09-11 15:50:00,19.16,19.17,19.16,19.17,86088.66029879989,6.7218,6.7253,6.7218,6.7253,86088.6603
2006-09-11 15:55:00,19.16,19.17,19.14,19.15,68577.02669605681,6.7218,6.7253,6.7148,6.7183,68577.0267
2006-09-12 09:30:00,18.99,19.19,18.99,19.19,138133.7252020573,6.6622,6.7323,6.6622,6.7323,138133.7252
2006-09-12 09:35:00,19.17,19.19,19.08,19.14,90987.01934851824,6.7253,6.7323,6.6937,6.7148,90987.0193
2006-09-12 09:40:00,19.14,19.15,19.08,19.11,43717.85451873622,6.7148,6.7183,6.6937,6.7043,43717.8545
2006-09-12 09:45:00,19.11,19.11,19.05,19.07,177320.59759980405,6.7043,6.7043,6.6832,6.6902,177320.5976
2006-09-12 09:50:00,19.08,19.14,18.99,18.99,75557.18834190545,6.6937,6.7148,6.6622,6.6622,75557.1883
2006-09-12 09:55:00,18.99,19.06,18.96,19.03,73597.84472201811,6.6622,6.6867,6.6516,6.6762,73597.8447
2006-09-12 10:00:00,19.03,19.1,19.03,19.1,66862.6010286554,6.6762,6.7008,6.6762,6.7008,66862.601
2006-09-12 10:05:00,19.09,19.1,19.07,19.07,30002.449179524858,6.6973,6.7008,6.6902,6.6902,30002.4492
2006-09-12 10:10:00,19.08,19.11,19.06,19.07,73475.38574577516,6.6937,6.7043,6.6867,6.6902,73475.3857
2006-09-12 10:15:00,19.08,19.12,18.97,19.12,164462.4050942934,6.6937,6.7078,6.6552,6.7078,164462.4051
2006-09-12 10:20:00,19.12,19.17,19.12,19.14,54126.8674993877,6.7078,6.7253,6.7078,6.7148,54126.8675
2006-09-12 10:25:00,19.13,19.19,19.13,19.18,78006.36786676463,6.7113,6.7323,6.7113,6.7288,78006.3679
2006-09-12 10:30:00,19.17,19.21,19.16,19.16,88415.3808474161,6.7253,6.7394,6.7218,6.7218,88415.3808
2006-09-12 10:35:00,19.16,19.2,19.16,19.18,55351.45726181729,6.7218,6.7358,6.7218,6.7288,55351.4573
2006-09-12 10:40:00,19.19,19.2,19.16,19.17,27063.43374969385,6.7323,6.7358,6.7218,6.7253,27063.4337
2006-09-12 10:45:00,19.16,19.16,19.08,19.13,36370.31594415871,6.7218,6.7218,6.6937,6.7113,36370.3159
2006-09-12 10:50:00,19.12,19.13,19.08,19.09,33553.75949057066,6.7078,6.7113,6.6937,6.6973,33553.7595
2006-09-12 10:55:00,19.08,19.09,19.05,19.06,47024.2468772961,6.6937,6.6973,6.6832,6.6867,47024.2469
2006-09-12 11:00:00,19.06,19.07,19.05,19.05,35513.103110458,6.6867,6.6902,6.6832,6.6832,35513.1031
2006-09-12 11:05:00,19.06,19.06,19.04,19.05,27185.89272593681,6.6867,6.6867,6.6797,6.6832,27185.8927
2006-09-12 11:10:00,19.05,19.07,19.04,19.05,100783.73744795492,6.6832,6.6902,6.6797,6.6832,100783.7374
2006-09-12 11:15:00,19.05,19.08,19.05,19.05,29390.154298310063,6.6832,6.6937,6.6832,6.6832,29390.1543
2006-09-12 11:20:00,19.05,19.05,19.03,19.04,25471.46705853539,6.6832,6.6832,6.6762,6.6797,25471.4671
2006-09-12 11:25:00,19.03,19.05,19.02,19.02,55596.3752143032,6.6762,6.6832,6.6727,6.6727,55596.3752
2006-09-12 11:30:00,19.03,19.03,18.99,19.03,53637.031594415865,6.6762,6.6762,6.6622,6.6762,53637.0316
2006-09-12 11:35:00,19.03,19.03,19.03,19.03,15674.7489590987,6.6762,6.6762,6.6762,6.6762,15674.749
2006-09-12 11:40:00,19.03,19.03,18.99,19.0,41513.592946362965,6.6762,6.6762,6.6622,6.6657,41513.5929
2006-09-12 11:45:00,18.99,19.04,18.96,18.99,48493.7545922116,6.6622,6.6797,6.6516,6.6622,48493.7546
2006-09-12 11:50:00,18.99,18.99,18.95,18.95,20940.48493754592,6.6622,6.6622,6.6481,6.6481,20940.4849
2006-09-12 11:55:00,18.96,18.96,18.92,18.94,20083.27210384521,6.6516,6.6516,6.6376,6.6446,20083.2721
2006-09-12 12:00:00,18.94,18.94,18.92,18.92,18001.469507714915,6.6446,6.6446,6.6376,6.6376,18001.4695
2006-09-12 12:05:00,18.93,18.94,18.92,18.93,22165.074699975507,6.6411,6.6446,6.6376,6.6411,22165.0747
2006-09-12 12:10:00,18.93,18.93,18.89,18.89,52412.44183198628,6.6411,6.6411,6.6271,6.6271,52412.4418
2006-09-12 12:15:00,18.9,18.93,18.89,18.93,38207.20058780308,6.6306,6.6411,6.6271,6.6411,38207.2006
2006-09-12 12:20:00,18.92,18.98,18.92,18.97,60127.35733529268,6.6376,6.6587,6.6376,6.6552,60127.3573
2006-09-12 12:25:00,18.98,18.99,18.97,18.98,17879.010531471955,6.6587,6.6622,6.6552,6.6587,17879.0105
2006-09-12 12:30:00,18.98,18.99,18.94,18.95,40533.921136419296,6.6587,6.6622,6.6446,6.6481,40533.9211
2006-09-12 12:35:00,18.94,18.95,18.93,18.93,13715.405339211364,6.6446,6.6481,6.6411,6.6411,13715.4053
2006-09-12 12:40:00,18.94,18.94,18.92,18.92,17511.63360274308,6.6446,6.6446,6.6376,6.6376,17511.6336
2006-09-12 12:45:00,18.92,18.93,18.9,18.91,33186.38256184178,6.6376,6.6411,6.6306,6.6341,33186.3826
2006-09-12 12:50:00,18.92,18.92,18.91,18.92,16409.50281655645,6.6376,6.6376,6.6341,6.6376,16409.5028
2006-09-12 12:55:00,18.92,18.95,18.92,18.95,20083.27210384521,6.6376,6.6481,6.6376,6.6481,20083.2721
2006-09-12 13:00:00,18.94,18.95,18.91,18.91,21920.15674748959,6.6446,6.6481,6.6341,6.6341,21920.1567
2006-09-12 13:05:00,18.92,18.94,18.91,18.93,13225.569434239527,6.6376,6.6446,6.6341,6.6411,13225.5694
2006-09-12 13:10:00,18.94,18.95,18.92,18.95,29267.695322067106,6.6446,6.6481,6.6376,6.6481,29267.6953
2006-09-12 13:15:00,18.95,18.97,18.95,18.96,62698.9958363948,6.6481,6.6552,6.6481,6.6516,62698.9958
2006-09-12 13:20:00,18.97,18.99,18.95,18.98,103355.37594905704,6.6552,6.6622,6.6481,6.6587,103355.3759
2006-09-12 13:25:00,18.98,18.99,18.92,18.92,52289.98285574332,6.6587,6.6622,6.6376,6.6376,52289.9829
2006-09-12 13:30:00,18.92,18.99,18.91,18.98,43105.55963752143,6.6376,6.6622,6.6341,6.6587,43105.5596
2006-09-12 13:35:00,18.98,18.98,18.97,18.98,45922.11609110948,6.6587,6.6587,6.6552,6.6587,45922.1161
2006-09-12 13:40:00,18.99,19.03,18.98,19.02,83149.64486896888,6.6622,6.6762,6.6587,6.6727,83149.6449
2006-09-12 13:45:00,19.02,19.03,18.99,18.99,126745.04041146216,6.6727,6.6762,6.6622,6.6622,126745.0404
2006-09-12 13:50:00,18.99,19.01,18.99,18.99,52534.90080822924,6.6622,6.6692,6.6622,6.6622,52534.9008
2006-09-12 13:55:00,18.99,18.99,18.99,18.99,75189.81141317658,6.6622,6.6622,6.6622,6.6622,75189.8114
2006-09-12 14:00:00,18.99,18.99,18.99,18.99,59147.68552534901,6.6622,6.6622,6.6622,6.6622,59147.6855
2006-09-12 14:05:00,18.99,18.99,18.98,18.98,34166.05437178545,6.6622,6.6622,6.6587,6.6587,34166.0544
2006-09-12 14:10:00,18.98,18.99,18.95,18.95,34778.34925300024,6.6587,6.6622,6.6481,6.6481,34778.3493
2006-09-12 14:15:00,18.95,18.99,18.95,18.99,55473.91623806024,6.6481,6.6622,6.6481,6.6622,55473.9162
2006-09-12 14:20:00,18.99,18.99,18.98,18.99,51432.77002204261,6.6622,6.6622,6.6587,6.6622,51432.77
2006-09-12 14:25:00,18.99,18.99,18.96,18.99,54861.621356845455,6.6622,6.6622,6.6516,6.6622,54861.6214
2006-09-12 14:30:00,18.99,19.01,18.99,19.0,45799.65711486652,6.6622,6.6692,6.6622,6.6657,45799.6571
2006-09-12 14:35:00,19.0,19.04,18.99,19.02,50330.63923585598,6.6657,6.6797,6.6622,6.6727,50330.6392
2006-09-12 14:40:00,19.02,19.07,19.01,19.06,81557.67817781043,6.6727,6.6902,6.6692,6.6867,81557.6782
2006-09-12 14:45:00,19.06,19.08,19.05,19.06,69434.23952975753,6.6867,6.6937,6.6832,6.6867,69434.2395
2006-09-12 14:50:00,19.07,19.12,19.07,19.08,70046.53441097232,6.6902,6.7078,6.6902,6.6937,70046.5344
2006-09-12 14:55:00,19.08,19.1,19.08,19.08,94660.788635807,6.6937,6.7008,6.6937,6.6937,94660.7886
2006-09-12 15:00:00,19.08,19.12,19.08,19.1,69556.69850600048,6.6937,6.7078,6.6937,6.7008,69556.6985
2006-09-12 15:05:00,19.11,19.12,19.08,19.12,54126.8674993877,6.7043,6.7078,6.6937,6.7078,54126.8675
2006-09-12 15:10:00,19.12,19.12,19.1,19.11,34043.59539554249,6.7078,6.7078,6.7008,6.7043,34043.5954
2006-09-12 15:15:00,19.11,19.12,19.08,19.08,83884.39872642665,6.7043,6.7078,6.6937,6.6937,83884.3987
2006-09-12 15:20:00,19.08,19.08,19.05,19.05,28288.02351212344,6.6937,6.6937,6.6832,6.6832,28288.0235
2006-09-12 15:25:00,19.06,19.07,19.03,19.04,54861.621356845455,6.6867,6.6902,6.6762,6.6797,54861.6214
2006-09-12 15:30:00,19.03,19.03,19.01,19.01,39799.16727896155,6.6762,6.6762,6.6692,6.6692,39799.1673
2006-09-12 15:35:00,19.01,19.03,19.01,19.02,42493.26475630664,6.6692,6.6762,6.6692,6.6727,42493.2648
2006-09-12 15:40:00,19.03,19.06,19.02,19.06,69924.07543472936,6.6762,6.6867,6.6727,6.6867,69924.0754
2006-09-12 15:45:00,19.05,19.08,19.05,19.07,182341.41562576537,6.6832,6.6937,6.6832,6.6902,182341.4156
2006-09-12 15:50:00,19.07,19.08,19.07,19.08,62454.07788390889,6.6902,6.6937,6.6902,6.6937,62454.0779
2006-09-12 15:55:00,19.08,19.09,19.05,19.06,90497.1834435464,6.6937,6.6973,6.6832,6.6867,90497.1834
2006-09-13 09:30:00,19.12,19.15,19.05,19.11,39799.16727896155,6.7078,6.7183,6.6832,6.7043,39799.1673
2006-09-13 09:35:00,19.07,19.22,19.07,19.19,36615.23389664462,6.6902,6.7429,6.6902,6.7323,36615.2339
2006-09-13 09:40:00,19.17,19.38,19.17,19.3,66372.76512368357,6.7253,6.799,6.7253,6.7709,66372.7651
2006-09-13 09:45:00,19.3,19.32,19.22,19.26,24124.418319862845,6.7709,6.7779,6.7429,6.7569,24124.4183
2006-09-13 09:50:00,19.24,19.26,19.16,19.16,27430.810678422728,6.7499,6.7569,6.7218,6.7218,27430.8107
2006-09-13 09:55:00,19.15,19.18,19.1,19.17,35513.103110458,6.7183,6.7288,6.7008,6.7253,35513.1031
2006-09-13 10:00:00,19.17,19.2,19.15,19.19,22532.45162870438,6.7253,6.7358,6.7183,6.7323,22532.4516
2006-09-13 10:05:00,19.19,19.21,19.17,19.17,27920.64658339456,6.7323,6.7394,6.7253,6.7253,27920.6466
2006-09-13 10:10:00,19.17,19.18,19.1,19.11,93926.03477834925,6.7253,6.7288,6.7008,6.7043,93926.0348
2006-09-13 10:15:00,19.11,19.14,19.1,19.11,236835.660053882,6.7043,6.7148,6.7008,6.7043,236835.6601
2006-09-13 10:20:00,19.09,19.12,19.09,19.1,68454.56771981386,6.6973,6.7078,6.6973,6.7008,68454.5677
2006-09-13 10:25:00,19.09,19.12,19.08,19.12,45432.28018613764,6.6973,6.7078,6.6937,6.7078,45432.2802
2006-09-13 10:30:00,19.12,19.12,19.03,19.05,85966.20132255694,6.7078,6.7078,6.6762,6.6832,85966.2013
2006-09-13 10:35:00,19.06,19.12,19.06,19.11,109233.40680871908,6.6867,6.7078,6.6867,6.7043,109233.4068
2006-09-13 10:40:00,19.11,19.12,19.01,19.03,81802.59613029634,6.7043,6.7078,6.6692,6.6762,81802.5961
2006-09-13 10:45:00,19.03,19.03,19.0,19.03,65025.716385011016,6.6762,6.6762,6.6657,6.6762,65025.7164
2006-09-13 10:50:00,19.02,19.08,19.02,19.08,34778.34925300024,6.6727,6.6937,6.6727,6.6937,34778.3493
2006-09-13 10:55:00,19.08,19.09,19.06,19.06,54494.24442811657,6.6937,6.6973,6.6867,6.6867,54494.2444
2006-09-13 11:00:00,19.05,19.05,18.99,19.0,72128.33700710261,6.6832,6.6832,6.6622,6.6657,72128.337
2006-09-13 11:05:00,18.99,19.05,18.99,19.05,59637.52143032084,6.6622,6.6832,6.6622,6.6832,59637.5214
2006-09-13 11:10:00,19.03,19.04,18.99,19.0,49595.88537839824,6.6762,6.6797,6.6622,6.6657,49595.8854
2006-09-13 11:15:00,19.0,19.03,18.99,19.03,126622.5814352192,6.6657,6.6762,6.6622,6.6762,126622.5814
2006-09-13 11:20:00,19.02,19.09,19.02,19.09,116458.48640705364,6.6727,6.6973,6.6727,6.6973,116458.4864
2006-09-13 11:25:00,19.08,19.12,19.08,19.11,36002.93901542983,6.6937,6.7078,6.6937,6.7043,36002.939
2006-09-13 11:30:00,19.1,19.15,19.1,19.12,68209.64976732794,6.7008,6.7183,6.7008,6.7078,68209.6498
2006-09-13 11:35:00,19.1,19.11,19.08,19.1,43962.77247122214,6.7008,6.7043,6.6937,6.7008,43962.7725
2006-09-13 11:40:00,19.1,19.11,19.08,19.1,41391.133970120005,6.7008,6.7043,6.6937,6.7008,41391.134
2006-09-13 11:45:00,19.09,19.12,19.08,19.11,80700.46534410972,6.6973,6.7078,6.6937,6.7043,80700.4653
2006-09-13 11:50:00,19.12,19.14,19.09,19.1,136541.75851089883,6.7078,6.7148,6.6973,6.7008,136541.7585
2006-09-13 11:55:00,19.09,19.12,19.09,19.12,26573.59784472201,6.6973,6.7078,6.6973,6.7078,26573.5978
2006-09-13 12:00:00,19.12,19.25,19.12,19.23,76659.31912809209,6.7078,6.7534,6.7078,6.7464,76659.3191
2006-09-13 12:05:00,19.23,19.23,19.13,19.14,158706.83321087435,6.7464,6.7464,6.7113,6.7148,158706.8332
2006-09-13 12:10:00,19.13,19.22,19.12,19.22,91966.69115846192,6.7113,6.7429,6.7078,6.7429,91966.6912
2006-09-13 12:15:00,19.21,19.21,19.18,19.19,30247.36713201077,6.7394,6.7394,6.7288,6.7323,30247.3671
2006-09-13 12:20:00,19.18,19.21,19.17,19.2,31104.579965711484,6.7288,6.7394,6.7253,6.7358,31104.58
2006-09-13 12:25:00,19.18,19.19,19.14,19.15,23144.746509919176,6.7288,6.7323,6.7148,6.7183,23144.7465
2006-09-13 12:30:00,19.14,19.17,19.13,19.14,12735.733529267694,6.7148,6.7253,6.7113,6.7148,12735.7335
2006-09-13 12:35:00,19.13,19.15,19.12,19.12,17511.63360274308,6.7113,6.7183,6.7078,6.7078,17511.6336
2006-09-13 12:40:00,19.12,19.12,19.1,19.11,54616.703404359534,6.7078,6.7078,6.7008,6.7043,54616.7034
2006-09-13 12:45:00,19.11,19.13,19.1,19.12,51555.22899828557,6.7043,6.7113,6.7008,6.7078,51555.229
2006-09-13 12:50:00,19.12,19.16,19.12,19.15,15062.454077883907,6.7078,6.7218,6.7078,6.7183,15062.4541
2006-09-13 12:55:00,19.14,19.17,19.14,19.17,42738.18270879255,6.7148,6.7253,6.7148,6.7253,42738.1827
2006-09-13 13:00:00,19.17,19.19,19.16,19.18,23144.746509919176,6.7253,6.7323,6.7218,6.7288,23144.7465
2006-09-13 13:05:00,19.17,19.18,19.16,19.17,14327.700220426155,6.7253,6.7288,6.7218,6.7253,14327.7002
2006-09-13 13:10:00,19.17,19.18,19.17,19.17,25226.54910604947,6.7253,6.7288,6.7253,6.7253,25226.5491
2006-09-13 13:15:00,19.17,19.2,19.17,19.19,9674.25912319373,6.7253,6.7358,6.7253,6.7323,9674.2591
2006-09-13 13:20:00,19.19,19.2,19.16,19.16,19838.354151359294,6.7323,6.7358,6.7218,6.7218,19838.3542
2006-09-13 13:25:00,19.16,19.18,19.15,19.18,29635.07225079598,6.7218,6.7288,6.7183,6.7288,29635.0723
2006-09-13 13:30:00,19.18,19.2,19.14,19.14,58780.308596620125,6.7288,6.7358,6.7148,6.7148,58780.3086
2006-09-13 13:35:00,19.14,19.17,19.14,19.15,51677.687974528526,6.7148,6.7253,6.7148,6.7183,51677.688
2006-09-13 13:40:00,19.15,19.17,19.15,19.15,51187.85206955669,6.7183,6.7253,6.7183,6.7183,51187.8521
2006-09-13 13:45:00,19.14,19.15,19.11,19.12,60862.11119275042,6.7148,6.7183,6.7043,6.7078,60862.1112
2006-09-13 13:50:00,19.11,19.12,19.11,19.12,70536.37031594415,6.7043,6.7078,6.7043,6.7078,70536.3703
2006-09-13 13:55:00,19.12,19.12,19.1,19.11,36002.93901542983,6.7078,6.7078,6.7008,6.7043,36002.939
2006-09-13 14:00:00,19.1,19.11,19.1,19.1,31839.33382316924,6.7008,6.7043,6.7008,6.7008,31839.3338
2006-09-13 14:05:00,19.1,19.13,19.1,19.13,100048.98359049716,6.7008,6.7113,6.7008,6.7113,100048.9836
2006-09-13 14:10:00,19.13,19.13,19.09,19.09,116703.40435953956,6.7113,6.7113,6.6973,6.6973,116703.4044
2006-09-13 14:15:00,19.08,19.11,19.04,19.05,80088.17046289492,6.6937,6.7043,6.6797,6.6832,80088.1705
2006-09-13 14:20:00,19.04,19.06,19.03,19.05,61474.40607396522,6.6797,6.6867,6.6762,6.6832,61474.4061
2006-09-13 14:25:00,19.05,19.08,19.05,19.08,11756.061719324023,6.6832,6.6937,6.6832,6.6937,11756.0617
2006-09-13 14:30:00,19.07,19.1,19.07,19.1,23634.58241489101,6.6902,6.7008,6.6902,6.7008,23634.5824
2006-09-13 14:35:00,19.1,19.11,19.09,19.1,19593.436198873376,6.7008,6.7043,6.6973,6.7008,19593.4362
2006-09-13 14:40:00,19.1,19.14,19.1,19.13,29022.77736958119,6.7008,6.7148,6.7008,6.7113,29022.7774
2006-09-13 14:45:00,19.13,19.14,19.11,19.12,47391.62380602498,6.7113,6.7148,6.7043,6.7078,47391.6238
2006-09-13 14:50:00,19.12,19.12,19.11,19.12,19470.977222630416,6.7078,6.7078,6.7043,6.7078,19470.9772
2006-09-13 14:55:00,19.12,19.16,19.12,19.16,43350.477590007344,6.7078,6.7218,6.7078,6.7218,43350.4776
2006-09-13 15:00:00,19.15,19.18,19.12,19.12,89395.05265735977,6.7183,6.7288,6.7078,6.7078,89395.0527
2006-09-13 15:05:00,19.11,19.14,19.11,19.12,55351.45726181729,6.7043,6.7148,6.7043,6.7078,55351.4573
2006-09-13 15:10:00,19.12,19.12,19.07,19.07,64658.33945628214,6.7078,6.7078,6.6902,6.6902,64658.3395
2006-09-13 15:15:00,19.07,19.12,19.07,19.11,33308.84153808474,6.6902,6.7078,6.6902,6.7043,33308.8415
2006-09-13 15:20:00,19.11,19.17,19.11,19.17,99191.77075679648,6.7043,6.7253,6.7043,6.7253,99191.7708
2006-09-13 15:25:00,19.16,19.17,19.11,19.12,56576.04702424687,6.7218,6.7253,6.7043,6.7078,56576.047
2006-09-13 15:30:00,19.11,19.12,19.1,19.11,54739.162380602495,6.7043,6.7078,6.7008,6.7043,54739.1624
2006-09-13 15:35:00,19.1,19.11,19.06,19.08,95518.00146950773,6.7008,6.7043,6.6867,6.6937,95518.0015
2006-09-13 15:40:00,19.07,19.08,19.03,19.04,46167.03404359539,6.6902,6.6937,6.6762,6.6797,46167.034
2006-09-13 15:45:00,19.03,19.05,19.02,19.03,132255.6943423953,6.6762,6.6832,6.6727,6.6762,132255.6943
2006-09-13 15:50:00,19.03,19.06,19.03,19.05,71883.4190546167,6.6762,6.6867,6.6762,6.6832,71883.4191
2006-09-13 15:55:00,19.04,19.06,19.03,19.05,104579.96571148664,6.6797,6.6867,6.6762,6.6832,104579.9657
2006-09-14 09:30:00,19.07,19.21,19.06,19.21,86211.11927504286,6.6902,6.7394,6.6867,6.7394,86211.1193
2006-09-14 09:35:00,19.19,19.2,19.08,19.16,82782.26794024001,6.7323,6.7358,6.6937,6.7218,82782.2679
2006-09-14 09:40:00,19.16,19.17,19.1,19.12,72618.17291207446,6.7218,6.7253,6.7008,6.7078,72618.1729
2006-09-14 09:45:00,19.12,19.23,19.12,19.22,608743.5709037472,6.7078,6.7464,6.7078,6.7429,608743.5709
2006-09-14 09:50:00,19.22,19.22,19.16,19.16,68821.94464854273,6.7429,6.7429,6.7218,6.7218,68821.9446
2006-09-14 09:55:00,19.17,19.2,19.14,19.15,54126.8674993877,6.7253,6.7358,6.7148,6.7183,54126.8675
2006-09-14 10:00:00,19.17,19.19,19.16,19.18,108131.27602253245,6.7253,6.7323,6.7218,6.7288,108131.276
2006-09-14 10:05:00,19.18,19.21,19.15,19.2,131153.56355620865,6.7288,6.7394,6.7183,6.7358,131153.5636
2006-09-14 10:10:00,19.2,19.2,19.1,19.11,42983.10066127847,6.7358,6.7358,6.7008,6.7043,42983.1007
2006-09-14 10:15:00,19.12,19.16,19.12,19.15,28655.400440852314,6.7078,6.7218,6.7078,6.7183,28655.4004
2006-09-14 10:20:00,19.15,19.17,19.14,19.16,91721.773205976,6.7183,6.7253,6.7148,6.7218,91721.7732
2006-09-14 10:25:00,19.16,19.19,19.15,19.19,216997.30590252264,6.7218,6.7323,6.7183,6.7323,216997.3059
2006-09-14 10:30:00,19.19,19.19,19.12,19.12,95885.3783982366,6.7323,6.7323,6.7078,6.7078,95885.3784
2006-09-14 10:35:00,19.11,19.12,18.99,18.99,159686.505020818,6.7043,6.7078,6.6622,6.6622,159686.505
2006-09-14 10:40:00,18.99,19.02,18.89,18.9,168136.17438158215,6.6622,6.6727,6.6271,6.6306,168136.1744
2006-09-14 10:45:00,18.9,18.9,18.88,18.9,182218.9566495224,6.6306,6.6306,6.6236,6.6306,182218.9566
2006-09-14 10:50:00,18.9,18.9,18.81,18.81,173769.28728875826,6.6306,6.6306,6.599,6.599,173769.2873
2006-09-14 10:55:00,18.81,18.81,18.77,18.77,328557.43325985793,6.599,6.599,6.585,6.585,328557.4333
2006-09-14 11:00:00,18.77,18.77,18.72,18.73,237937.79084006857,6.585,6.585,6.5675,6.571,237937.7908
2006-09-14 11:05:00,18.74,18.77,18.73,18.74,148910.11511143766,6.5745,6.585,6.571,6.5745,148910.1151
2006-09-14 11:10:00,18.74,18.75,18.72,18.74,122091.59931422972,6.5745,6.578,6.5675,6.5745,122091.5993
2006-09-14 11:15:00,18.74,18.76,18.71,18.71,125153.07372030368,6.5745,6.5815,6.5639,6.5639,125153.0737
2006-09-14 11:20:00,18.72,18.81,18.72,18.78,180871.90791084984,6.5675,6.599,6.5675,6.5885,180871.9079
2006-09-14 11:25:00,18.78,18.81,18.75,18.75,128459.46607886357,6.5885,6.599,6.578,6.578,128459.4661
2006-09-14 11:30:00,18.75,18.79,18.72,18.73,476365.41758510895,6.578,6.592,6.5675,6.571,476365.4176
2006-09-14 11:35:00,18.72,18.81,18.72,18.81,120622.09159931424,6.5675,6.599,6.5675,6.599,120622.0916
2006-09-14 11:40:00,18.81,18.81,18.76,18.76,46044.57506735243,6.599,6.599,6.5815,6.5815,46044.5751
2006-09-14 11:45:00,18.75,18.8,18.75,18.8,201812.39284839577,6.578,6.5955,6.578,6.5955,201812.3928
2006-09-14 11:50:00,18.78,18.81,18.76,18.81,85353.90644134214,6.5885,6.599,6.5815,6.599,85353.9064
2006-09-14 11:55:00,18.81,18.89,18.81,18.89,88170.4628949302,6.599,6.6271,6.599,6.6271,88170.4629
2006-09-14 12:00:00,18.89,18.89,18.82,18.83,70658.82929218712,6.6271,6.6271,6.6025,6.606,70658.8293
2006-09-14 12:05:00,18.82,18.86,18.81,18.86,88537.83982365907,6.6025,6.6166,6.599,6.6166,88537.8398
2006-09-14 12:10:00,18.87,18.88,18.81,18.88,77271.61400930688,6.6201,6.6236,6.599,6.6236,77271.614
2006-09-14 12:15:00,18.87,18.9,18.87,18.9,53759.490570658825,6.6201,6.6306,6.6201,6.6306,53759.4906
2006-09-14 12:20:00,18.89,18.92,18.86,18.86,87068.33210874356,6.6271,6.6376,6.6166,6.6166,87068.3321
2006-09-14 12:25:00,18.85,18.85,18.81,18.82,35758.02106294391,6.6131,6.6131,6.599,6.6025,35758.0211
2006-09-14 12:30:00,18.82,18.82,18.78,18.79,22165.074699975507,6.6025,6.6025,6.5885,6.592,22165.0747
2006-09-14 12:35:00,18.8,18.84,18.8,18.84,90742.10139603232,6.5955,6.6096,6.5955,6.6096,90742.1014
2006-09-14 12:40:00,18.84,18.84,18.77,18.78,102865.54004408522,6.6096,6.6096,6.585,6.5885,102865.54
2006-09-14 12:45:00,18.78,18.79,18.74,18.75,160788.63580700464,6.5885,6.592,6.5745,6.578,160788.6358
2006-09-14 12:50:00,18.75,18.76,18.7,18.7,61596.86505020817,6.578,6.5815,6.5604,6.5604,61596.8651
2006-09-14 12:55:00,18.7,18.71,18.66,18.67,131398.4815086946,6.5604,6.5639,6.5464,6.5499,131398.4815
2006-09-14 13:00:00,18.67,18.67,18.63,18.63,169360.76414401174,6.5499,6.5499,6.5359,6.5359,169360.7641
2006-09-14 13:05:00,18.63,18.65,18.62,18.63,124050.94293411706,6.5359,6.5429,6.5324,6.5359,124050.9429
2006-09-14 13:10:00,18.64,18.65,18.62,18.62,123806.02498163114,6.5394,6.5429,6.5324,6.5324,123806.025
2006-09-14 13:15:00,18.62,18.63,18.58,18.6,131398.4815086946,6.5324,6.5359,6.5183,6.5254,131398.4815
2006-09-14 13:20:00,18.59,18.6,18.57,18.59,153318.63825618415,6.5218,6.5254,6.5148,6.5218,153318.6383
2006-09-14 13:25:00,18.59,18.62,18.59,18.59,33308.84153808474,6.5218,6.5324,6.5218,6.5218,33308.8415
2006-09-14 13:30:00,18.6,18.6,18.59,18.59,52167.52387950036,6.5254,6.5254,6.5218,6.5218,52167.5239
2006-09-14 13:35:00,18.59,18.59,18.58,18.58,20450.649032574085,6.5218,6.5218,6.5183,6.5183,20450.649
2006-09-14 13:40:00,18.58,18.59,18.55,18.56,154298.31006612783,6.5183,6.5218,6.5078,6.5113,154298.3101
2006-09-14 13:45:00,18.56,18.57,18.54,18.55,113274.5530247367,6.5113,6.5148,6.5043,6.5078,113274.553
2006-09-14 13:50:00,18.54,18.55,18.52,18.53,130663.72765123684,6.5043,6.5078,6.4973,6.5008,130663.7277
2006-09-14 13:55:00,18.52,18.53,18.5,18.5,163115.35635562087,6.4973,6.5008,6.4903,6.4903,163115.3564
2006-09-14 14:00:00,18.5,18.5,18.43,18.47,147073.23046779327,6.4903,6.4903,6.4657,6.4797,147073.2305
2006-09-14 14:05:00,18.48,18.5,18.47,18.49,76414.40117560617,6.4833,6.4903,6.4797,6.4868,76414.4012
2006-09-14 14:10:00,18.48,18.5,18.45,18.49,74699.97550820475,6.4833,6.4903,6.4727,6.4868,74699.9755
2006-09-14 14:15:00,18.49,18.5,18.46,18.46,94170.95273083515,6.4868,6.4903,6.4762,6.4762,94170.9527
2006-09-14 14:20:00,18.47,18.49,18.44,18.44,124663.23781533186,6.4797,6.4868,6.4692,6.4692,124663.2378
2006-09-14 14:25:00,18.45,18.45,18.41,18.44,128092.08915013468,6.4727,6.4727,6.4587,6.4692,128092.0892
2006-09-14 14:30:00,18.43,18.46,18.42,18.46,84006.8577026696,6.4657,6.4762,6.4622,6.4762,84006.8577
2006-09-14 14:35:00,18.46,18.49,18.46,18.46,137398.97134459956,6.4762,6.4868,6.4762,6.4762,137398.9713
2006-09-14 14:40:00,18.46,18.46,18.42,18.44,51922.60592701445,6.4762,6.4762,6.4622,6.4692,51922.6059
2006-09-14 14:45:00,18.44,18.44,18.42,18.43,48738.672544697525,6.4692,6.4692,6.4622,6.4657,48738.6725
2006-09-14 14:50:00,18.42,18.49,18.42,18.49,105804.55547391625,6.4622,6.4868,6.4622,6.4868,105804.5555
2006-09-14 14:55:00,18.48,18.48,18.42,18.42,68209.64976732794,6.4833,6.4833,6.4622,6.4622,68209.6498
2006-09-14 15:00:00,18.41,18.45,18.41,18.41,120622.09159931424,6.4587,6.4727,6.4587,6.4587,120622.0916
2006-09-14 15:05:00,18.42,18.42,18.37,18.39,64168.50355131031,6.4622,6.4622,6.4447,6.4517,64168.5036
2006-09-14 15:10:00,18.38,18.41,18.38,18.4,94415.87068332107,6.4482,6.4587,6.4482,6.4552,94415.8707
2006-09-14 15:15:00,18.41,18.41,18.39,18.41,77638.99093803576,6.4587,6.4587,6.4517,6.4587,77638.9909
2006-09-14 15:20:00,18.41,18.42,18.41,18.42,52412.44183198628,6.4587,6.4622,6.4587,6.4622,52412.4418
2006-09-14 15:25:00,18.41,18.49,18.41,18.46,112907.17609600782,6.4587,6.4868,6.4587,6.4762,112907.1761
2006-09-14 15:30:00,18.47,18.47,18.45,18.47,106171.9324026451,6.4797,6.4797,6.4727,6.4797,106171.9324
2006-09-14 15:35:00,18.48,18.54,18.47,18.53,85966.20132255694,6.4833,6.5043,6.4797,6.5008,85966.2013
2006-09-14 15:40:00,18.53,18.54,18.52,18.53,211119.27504286065,6.5008,6.5043,6.4973,6.5008,211119.275
2006-09-14 15:45:00,18.54,18.59,18.53,18.55,114254.22483468035,6.5043,6.5218,6.5008,6.5078,114254.2248
2006-09-14 15:50:00,18.55,18.6,18.54,18.54,174993.87705118785,6.5078,6.5254,6.5043,6.5043,174993.8771
2006-09-14 15:55:00,18.54,18.54,18.52,18.54,210996.81606661767,6.5043,6.5043,6.4973,6.5043,210996.8161
2006-09-15 09:30:00,18.72,18.72,18.56,18.65,754592.2116091109,6.5675,6.5675,6.5113,6.5429,754592.2116
2006-09-15 09:35:00,18.65,18.66,18.5,18.64,145236.3458241489,6.5429,6.5464,6.4903,6.5394,145236.3458
2006-09-15 09:40:00,18.62,18.67,18.52,18.54,73842.76267450403,6.5324,6.5499,6.4973,6.5043,73842.7627
2006-09-15 09:45:00,18.54,18.58,18.5,18.58,94660.788635807,6.5043,6.5183,6.4903,6.5183,94660.7886
2006-09-15 09:50:00,18.58,18.58,18.49,18.5,90129.80651481752,6.5183,6.5183,6.4868,6.4903,90129.8065
2006-09-15 09:55:00,18.51,18.51,18.41,18.48,116336.02743081067,6.4938,6.4938,6.4587,6.4833,116336.0274
2006-09-15 10:00:00,18.5,18.5,18.43,18.46,83884.39872642665,6.4903,6.4903,6.4657,6.4762,83884.3987
2006-09-15 10:05:00,18.45,18.45,18.41,18.44,66005.38819495469,6.4727,6.4727,6.4587,6.4692,66005.3882
2006-09-15 10:10:00,18.44,18.46,18.39,18.39,121356.84545677196,6.4692,6.4762,6.4517,6.4517,121356.8455
2006-09-15 10:15:00,18.4,18.46,18.4,18.4,97232.42713690911,6.4552,6.4762,6.4552,6.4552,97232.4271
2006-09-15 10:20:00,18.41,18.41,18.39,18.4,71271.1241734019,6.4587,6.4587,6.4517,6.4552,71271.1242
2006-09-15 10:25:00,18.39,18.46,18.36,18.45,324883.6639725692,6.4517,6.4762,6.4412,6.4727,324883.664
2006-09-15 10:30:00,18.46,18.55,18.46,18.54,141072.7406318883,6.4762,6.5078,6.4762,6.5043,141072.7406
2006-09-15 10:35:00,18.54,18.56,18.53,18.54,160053.8819495469,6.5043,6.5113,6.5008,6.5043,160053.8819
2006-09-15 10:40:00,18.54,18.54,18.53,18.54,126745.04041146216,6.5043,6.5043,6.5008,6.5043,126745.0404
2006-09-15 10:45:00,18.54,18.54,18.49,18.5,125397.9916727896,6.5043,6.5043,6.4868,6.4903,125397.9917
2006-09-15 10:50:00,18.51,18.54,18.48,18.5,150624.5407788391,6.4938,6.5043,6.4833,6.4903,150624.5408
2006-09-15 10:55:00,18.5,18.53,18.47,18.53,67719.81386235611,6.4903,6.5008,6.4797,6.5008,67719.8139
2006-09-15 11:00:00,18.54,18.59,18.53,18.59,37717.36468283125,6.5043,6.5218,6.5008,6.5218,37717.3647
2006-09-15 11:05:00,18.58,18.59,18.52,18.52,40901.29806514817,6.5183,6.5218,6.4973,6.4973,40901.2981
2006-09-15 11:10:00,18.53,18.56,18.52,18.53,204506.4903257409,6.5008,6.5113,6.4973,6.5008,204506.4903
2006-09-15 11:15:00,18.54,18.56,18.53,18.55,34410.972324271366,6.5043,6.5113,6.5008,6.5078,34410.9723
2006-09-15 11:20:00,18.54,18.55,18.54,18.54,67842.27283859906,6.5043,6.5078,6.5043,6.5043,67842.2728
2006-09-15 11:25:00,18.54,18.57,18.54,18.56,115111.43766838108,6.5043,6.5148,6.5043,6.5113,115111.4377
2006-09-15 11:30:00,18.54,18.58,18.54,18.58,50330.63923585598,6.5043,6.5183,6.5043,6.5183,50330.6392
2006-09-15 11:35:00,18.58,18.58,18.53,18.54,56576.04702424687,6.5183,6.5183,6.5008,6.5043,56576.047
2006-09-15 11:40:00,18.54,18.54,18.49,18.54,96497.67327945138,6.5043,6.5043,6.4868,6.5043,96497.6733
2006-09-15 11:45:00,18.54,18.61,18.54,18.61,178300.26940974774,6.5043,6.5289,6.5043,6.5289,178300.2694
2006-09-15 11:50:00,18.6,18.62,18.55,18.57,68821.94464854273,6.5254,6.5324,6.5078,6.5148,68821.9446
2006-09-15 11:55:00,18.56,18.57,18.54,18.55,13103.11045799657,6.5113,6.5148,6.5043,6.5078,13103.1105
2006-09-15 12:00:00,18.56,18.59,18.55,18.58,31104.579965711484,6.5113,6.5218,6.5078,6.5183,31104.58
2006-09-15 12:05:00,18.57,18.59,18.55,18.55,109355.86578496204,6.5148,6.5218,6.5078,6.5078,109355.8658
2006-09-15 12:10:00,18.55,18.59,18.55,18.59,63556.20867009551,6.5078,6.5218,6.5078,6.5218,63556.2087
2006-09-15 12:15:00,18.59,18.62,18.59,18.6,35145.726181729115,6.5218,6.5324,6.5218,6.5254,35145.7262
2006-09-15 12:20:00,18.61,18.62,18.6,18.61,47269.16482978202,6.5289,6.5324,6.5254,6.5289,47269.1648
2006-09-15 12:25:00,18.61,18.61,18.59,18.59,14939.995101640949,6.5289,6.5289,6.5218,6.5218,14939.9951
2006-09-15 12:30:00,18.59,18.6,18.58,18.59,27798.1876071516,6.5218,6.5254,6.5183,6.5218,27798.1876
2006-09-15 12:35:00,18.59,18.6,18.57,18.59,22654.91060494734,6.5218,6.5254,6.5148,6.5218,22654.9106
2006-09-15 12:40:00,18.59,18.59,18.55,18.57,18736.223365172667,6.5218,6.5218,6.5078,6.5148,18736.2234
2006-09-15 12:45:00,18.58,18.59,18.56,18.59,54249.32647563066,6.5183,6.5218,6.5113,6.5218,54249.3265
2006-09-15 12:50:00,18.59,18.59,18.55,18.55,151604.21258878274,6.5218,6.5218,6.5078,6.5078,151604.2126
2006-09-15 12:55:00,18.54,18.55,18.54,18.54,9061.964241978936,6.5043,6.5078,6.5043,6.5043,9061.9642
2006-09-15 13:00:00,18.55,18.59,18.54,18.57,58168.01371540534,6.5078,6.5218,6.5043,6.5148,58168.0137
2006-09-15 13:05:00,18.58,18.59,18.57,18.59,45799.65711486652,6.5183,6.5218,6.5148,6.5218,45799.6571
2006-09-15 13:10:00,18.59,18.68,18.59,18.64,95273.0835170218,6.5218,6.5534,6.5218,6.5394,95273.0835
2006-09-15 13:15:00,18.63,18.64,18.62,18.63,104212.58878275775,6.5359,6.5394,6.5324,6.5359,104212.5888
2006-09-15 13:20:00,18.63,18.68,18.63,18.66,71760.96007837374,6.5359,6.5534,6.5359,6.5464,71760.9601
2006-09-15 13:25:00,18.66,18.68,18.63,18.67,133725.2020573108,6.5464,6.5534,6.5359,6.5499,133725.2021
2006-09-15 13:30:00,18.68,18.72,18.68,18.72,44085.2314474651,6.5534,6.5675,6.5534,6.5675,44085.2314
2006-09-15 13:35:00,18.72,18.77,18.72,18.74,42615.7237325496,6.5675,6.585,6.5675,6.5745,42615.7237
2006-09-15 13:40:00,18.74,18.76,18.72,18.72,36860.15184913054,6.5745,6.5815,6.5675,6.5675,36860.1518
2006-09-15 13:45:00,18.72,18.75,18.72,18.74,36737.69287288758,6.5675,6.578,6.5675,6.5745,36737.6929
2006-09-15 13:50:00,18.74,18.77,18.74,18.77,71148.66519715895,6.5745,6.585,6.5745,6.585,71148.6652
2006-09-15 13:55:00,18.77,18.79,18.77,18.79,57188.34190546167,6.585,6.592,6.585,6.592,57188.3419
2006-09-15 14:00:00,18.78,18.82,18.78,18.82,61964.241978937054,6.5885,6.6025,6.5885,6.6025,61964.242
2006-09-15 14:05:00,18.82,18.83,18.78,18.79,23144.746509919176,6.6025,6.606,6.5885,6.592,23144.7465
2006-09-15 14:10:00,18.79,18.82,18.78,18.81,26696.05682096497,6.592,6.6025,6.5885,6.599,26696.0568
2006-09-15 14:15:00,18.81,18.81,18.78,18.79,36860.15184913054,6.599,6.599,6.5885,6.592,36860.1518
2006-09-15 14:20:00,18.78,18.79,18.75,18.76,64780.7984325251,6.5885,6.592,6.578,6.5815,64780.7984
2006-09-15 14:25:00,18.75,18.77,18.75,18.76,24001.959343619885,6.578,6.585,6.578,6.5815,24001.9593
2006-09-15 14:30:00,18.76,18.79,18.76,18.78,17266.715650257163,6.5815,6.592,6.5815,6.5885,17266.7157
2006-09-15 14:35:00,18.77,18.79,18.77,18.78,226916.4829782023,6.585,6.592,6.585,6.5885,226916.483
2006-09-15 14:40:00,18.79,18.79,18.78,18.78,16164.584864070535,6.592,6.592,6.5885,6.5885,16164.5849
2006-09-15 14:45:00,18.78,18.83,18.78,18.83,122703.89419544452,6.5885,6.606,6.5885,6.606,122703.8942
2006-09-15 14:50:00,18.82,18.86,18.82,18.85,83517.02179769776,6.6025,6.6166,6.6025,6.6131,83517.0218
2006-09-15 14:55:00,18.85,18.86,18.83,18.86,176585.8437423463,6.6131,6.6166,6.606,6.6166,176585.8437
2006-09-15 15:00:00,18.85,18.87,18.8,18.8,73597.84472201811,6.6131,6.6201,6.5955,6.5955,73597.8447
2006-09-15 15:05:00,18.81,18.81,18.78,18.79,48738.672544697525,6.599,6.599,6.5885,6.592,48738.6725
2006-09-15 15:10:00,18.78,18.81,18.78,18.8,46534.410972324265,6.5885,6.599,6.5885,6.5955,46534.411
2006-09-15 15:15:00,18.8,18.8,18.78,18.78,30124.90815576781,6.5955,6.5955,6.5885,6.5885,30124.9082
2006-09-15 15:20:00,18.79,18.81,18.78,18.79,43350.477590007344,6.592,6.599,6.5885,6.592,43350.4776
2006-09-15 15:25:00,18.78,18.8,18.78,18.79,32574.087680626988,6.5885,6.5955,6.5885,6.592,32574.0877
2006-09-15 15:30:00,18.79,18.81,18.73,18.8,103477.83492530002,6.592,6.599,6.571,6.5955,103477.8349
2006-09-15 15:35:00,18.8,18.8,18.77,18.78,45309.82120989468,6.5955,6.5955,6.585,6.5885,45309.8212
2006-09-15 15:40:00,18.79,18.82,18.79,18.81,60739.65221650746,6.592,6.6025,6.592,6.599,60739.6522
2006-09-15 15:45:00,18.82,18.84,18.81,18.82,70291.45236345823,6.6025,6.6096,6.599,6.6025,70291.4524
2006-09-15 15:50:00,18.82,18.82,18.81,18.81,76169.48322312025,6.6025,6.6025,6.599,6.599,76169.4832
2006-09-15 15:55:00,18.81,18.82,18.79,18.8,138256.18417830026,6.599,6.6025,6.592,6.5955,138256.1842
2006-09-18 09:30:00,18.88,19.08,18.85,19.04,61841.783002694094,6.6236,6.6937,6.6131,6.6797,61841.783
2006-09-18 09:35:00,19.04,19.08,18.98,19.03,48861.13152094048,6.6797,6.6937,6.6587,6.6762,48861.1315
2006-09-18 09:40:00,19.03,19.15,19.03,19.14,62086.70095518001,6.6762,6.7183,6.6762,6.7148,62086.701
2006-09-18 09:45:00,19.15,19.17,19.1,19.13,76414.40117560617,6.7183,6.7253,6.7008,6.7113,76414.4012
2006-09-18 09:50:00,19.11,19.15,19.11,19.13,20083.27210384521,6.7043,6.7183,6.7043,6.7113,20083.2721
2006-09-18 09:55:00,19.13,19.22,19.12,19.22,64413.42150379622,6.7113,6.7429,6.7078,6.7429,64413.4215
2006-09-18 10:00:00,19.21,19.21,19.08,19.09,75189.81141317658,6.7394,6.7394,6.6937,6.6973,75189.8114
2006-09-18 10:05:00,19.08,19.08,19.03,19.06,37472.446730345335,6.6937,6.6937,6.6762,6.6867,37472.4467
2006-09-18 10:10:00,19.06,19.09,19.06,19.08,38574.57751653196,6.6867,6.6973,6.6867,6.6937,38574.5775
2006-09-18 10:15:00,19.07,19.08,19.02,19.02,37105.06980161645,6.6902,6.6937,6.6727,6.6727,37105.0698
2006-09-18 10:20:00,19.02,19.02,18.95,18.95,39186.87239774675,6.6727,6.6727,6.6481,6.6481,39186.8724
2006-09-18 10:25:00,18.96,18.96,18.89,18.89,44330.14939995101,6.6516,6.6516,6.6271,6.6271,44330.1494
2006-09-18 10:30:00,18.89,18.89,18.86,18.86,22287.533676218467,6.6271,6.6271,6.6166,6.6166,22287.5337
2006-09-18 10:35:00,18.88,18.9,18.84,18.84,57433.25985794758,6.6236,6.6306,6.6096,6.6096,57433.2599
2006-09-18 10:40:00,18.84,18.86,18.83,18.83,59515.06245407788,6.6096,6.6166,6.606,6.606,59515.0625
2006-09-18 10:45:00,18.82,18.85,18.8,18.81,37349.98775410237,6.6025,6.6131,6.5955,6.599,37349.9878
2006-09-18 10:50:00,18.81,18.86,18.81,18.81,38207.20058780308,6.599,6.6166,6.599,6.599,38207.2006
2006-09-18 10:55:00,18.8,18.81,18.78,18.79,36247.856967915744,6.5955,6.599,6.5885,6.592,36247.857
2006-09-18 11:00:00,18.78,18.82,18.75,18.81,44452.60837619397,6.5885,6.6025,6.578,6.599,44452.6084
2006-09-18 11:05:00,18.81,18.81,18.76,18.76,46534.410972324265,6.599,6.599,6.5815,6.5815,46534.411
2006-09-18 11:10:00,18.77,18.78,18.75,18.77,40656.38011266226,6.585,6.5885,6.578,6.585,40656.3801
2006-09-18 11:15:00,18.77,18.77,18.72,18.76,31104.579965711484,6.585,6.585,6.5675,6.5815,31104.58
2006-09-18 11:20:00,18.75,18.77,18.73,18.74,40166.54420769042,6.578,6.585,6.571,6.5745,40166.5442
2006-09-18 11:25:00,18.74,18.77,18.73,18.77,29879.990203281897,6.5745,6.585,6.571,6.585,29879.9902
2006-09-18 11:30:00,18.77,18.82,18.77,18.81,26818.51579720793,6.585,6.6025,6.585,6.599,26818.5158
2006-09-18 11:35:00,18.8,18.8,18.77,18.79,30247.36713201077,6.5955,6.5955,6.585,6.592,30247.3671
2006-09-18 11:40:00,18.78,18.9,18.78,18.9,54249.32647563066,6.5885,6.6306,6.5885,6.6306,54249.3265
2006-09-18 11:45:00,18.9,18.96,18.88,18.94,34900.8082292432,6.6306,6.6516,6.6236,6.6446,34900.8082
2006-09-18 11:50:00,18.95,18.98,18.95,18.96,35880.48003918687,6.6481,6.6587,6.6481,6.6516,35880.48
2006-09-18 11:55:00,18.96,19.01,18.92,19.01,48126.37766348273,6.6516,6.6692,6.6376,6.6692,48126.3777
2006-09-18 12:00:00,19.0,19.05,18.99,19.05,77271.61400930688,6.6657,6.6832,6.6622,6.6832,77271.614
2006-09-18 12:05:00,19.05,19.07,19.04,19.05,31716.87484692628,6.6832,6.6902,6.6797,6.6832,31716.8748
2006-09-18 12:10:00,19.06,19.09,19.03,19.08,72250.79598334557,6.6867,6.6973,6.6762,6.6937,72250.796
2006-09-18 12:15:00,19.08,19.12,19.08,19.08,41758.51089884888,6.6937,6.7078,6.6937,6.6937,41758.5109
2006-09-18 12:20:00,19.09,19.12,19.08,19.12,38207.20058780308,6.6973,6.7078,6.6937,6.7078,38207.2006
2006-09-18 12:25:00,19.11,19.15,19.11,19.14,12613.274553024736,6.7043,6.7183,6.7043,6.7148,12613.2746
2006-09-18 12:30:00,19.13,19.14,19.08,19.08,31471.95689444036,6.7113,6.7148,6.6937,6.6937,31471.9569
2006-09-18 12:35:00,19.08,19.08,19.05,19.06,18491.30541268675,6.6937,6.6937,6.6832,6.6867,18491.3054
2006-09-18 12:40:00,19.06,19.06,19.05,19.06,37594.90570658829,6.6867,6.6867,6.6832,6.6867,37594.9057
2006-09-18 12:45:00,19.05,19.08,19.05,19.06,41023.75704139113,6.6832,6.6937,6.6832,6.6867,41023.757
2006-09-18 12:50:00,19.06,19.08,19.06,19.08,21920.15674748959,6.6867,6.6937,6.6867,6.6937,21920.1567
2006-09-18 12:55:00,19.07,19.11,19.07,19.11,12368.356600538818,6.6902,6.7043,6.6902,6.7043,12368.3566
2006-09-18 13:00:00,19.1,19.12,19.09,19.12,11633.602743081066,6.7008,6.7078,6.6973,6.7078,11633.6027
2006-09-18 13:05:00,19.12,19.14,19.11,19.14,12245.89762429586,6.7078,6.7148,6.7043,6.7148,12245.8976
2006-09-18 13:10:00,19.14,19.15,19.13,19.14,28288.02351212344,6.7148,6.7183,6.7113,6.7148,28288.0235
2006-09-18 13:15:00,19.14,19.17,19.12,19.15,81925.05510653931,6.7148,6.7253,6.7078,6.7183,81925.0551
2006-09-18 13:20:00,19.15,19.19,19.15,19.19,29757.53122703894,6.7183,6.7323,6.7183,6.7323,29757.5312
2006-09-18 13:25:00,19.19,19.19,19.17,19.18,67474.89590987019,6.7323,6.7323,6.7253,6.7288,67474.8959
2006-09-18 13:30:00,19.17,19.19,19.14,19.14,76169.48322312025,6.7253,6.7323,6.7148,6.7148,76169.4832
2006-09-18 13:35:00,19.15,19.19,19.14,19.18,58902.767572863086,6.7183,6.7323,6.7148,6.7288,58902.7676
2006-09-18 13:40:00,19.18,19.18,19.11,19.11,37594.90570658829,6.7288,6.7288,6.7043,6.7043,37594.9057
2006-09-18 13:45:00,19.11,19.11,19.07,19.07,24246.8772961058,6.7043,6.7043,6.6902,6.6902,24246.8773
2006-09-18 13:50:00,19.06,19.08,18.99,18.99,52167.52387950036,6.6867,6.6937,6.6622,6.6622,52167.5239
2006-09-18 13:55:00,18.99,19.03,18.98,19.02,29145.236345824145,6.6622,6.6762,6.6587,6.6727,29145.2363
2006-09-18 14:00:00,19.03,19.03,19.02,19.03,28165.56453588048,6.6762,6.6762,6.6727,6.6762,28165.5645
2006-09-18 14:05:00,19.03,19.03,19.01,19.01,9674.25912319373,6.6762,6.6762,6.6692,6.6692,9674.2591
2006-09-18 14:10:00,19.0,19.03,19.0,19.02,15429.831006612783,6.6657,6.6762,6.6657,6.6727,15429.831
2006-09-18 14:15:00,19.02,19.07,19.02,19.07,40901.29806514817,6.6727,6.6902,6.6727,6.6902,40901.2981
2006-09-18 14:20:00,19.07,19.1,19.07,19.1,92456.52706343374,6.6902,6.7008,6.6902,6.7008,92456.5271
2006-09-18 14:25:00,19.09,19.12,19.08,19.1,63188.83174136664,6.6973,6.7078,6.6937,6.7008,63188.8317
2006-09-18 14:30:00,19.1,19.1,19.07,19.1,34043.59539554249,6.7008,6.7008,6.6902,6.7008,34043.5954
2006-09-18 14:35:00,19.09,19.1,19.08,19.08,29512.613274553023,6.6973,6.7008,6.6937,6.6937,29512.6133
2006-09-18 14:40:00,19.08,19.12,19.08,19.1,29390.154298310063,6.6937,6.7078,6.6937,6.7008,29390.1543
2006-09-18 14:45:00,19.11,19.12,19.1,19.11,29267.695322067106,6.7043,6.7078,6.7008,6.7043,29267.6953
2006-09-18 14:50:00,19.1,19.12,19.08,19.09,47881.45971099681,6.7008,6.7078,6.6937,6.6973,47881.4597
2006-09-18 14:55:00,19.08,19.11,19.08,19.09,44085.2314474651,6.6937,6.7043,6.6937,6.6973,44085.2314
2006-09-18 15:00:00,19.09,19.11,19.08,19.08,34900.8082292432,6.6973,6.7043,6.6937,6.6937,34900.8082
2006-09-18 15:05:00,19.08,19.11,19.06,19.08,58412.93166789125,6.6937,6.7043,6.6867,6.6937,58412.9317
2006-09-18 15:10:00,19.08,19.08,19.04,19.08,33308.84153808474,6.6937,6.6937,6.6797,6.6937,33308.8415
2006-09-18 15:15:00,19.08,19.12,19.08,19.12,67352.43693362724,6.6937,6.7078,6.6937,6.7078,67352.4369
2006-09-18 15:20:00,19.12,19.12,19.11,19.12,52902.27773695812,6.7078,6.7078,6.7043,6.7078,52902.2777
2006-09-18 15:25:00,19.12,19.12,19.1,19.12,92946.36296840558,6.7078,6.7078,6.7008,6.7078,92946.363
2006-09-18 15:30:00,19.12,19.12,19.11,19.12,52167.52387950036,6.7078,6.7078,6.7043,6.7078,52167.5239
2006-09-18 15:35:00,19.12,19.12,19.11,19.11,57188.34190546167,6.7078,6.7078,6.7043,6.7043,57188.3419
2006-09-18 15:40:00,19.12,19.12,19.1,19.11,42983.10066127847,6.7078,6.7078,6.7008,6.7043,42983.1007
2006-09-18 15:45:00,19.11,19.2,19.11,19.17,124908.15576781778,6.7043,6.7358,6.7043,6.7253,124908.1558
2006-09-18 15:50:00,19.17,19.18,19.17,19.17,120867.00955180012,6.7253,6.7288,6.7253,6.7253,120867.0096
2006-09-18 15:55:00,19.17,19.19,19.16,19.17,206833.2108743571,6.7253,6.7323,6.7218,6.7253,206833.2109
2006-09-19 09:30:00,19.11,19.27,19.05,19.24,94905.70658829292,6.7043,6.7604,6.6832,6.7499,94905.7066
2006-09-19 09:35:00,19.24,19.28,19.17,19.18,78863.58070046533,6.7499,6.7639,6.7253,6.7288,78863.5807
2006-09-19 09:40:00,19.18,19.2,19.03,19.17,85231.44746509919,6.7288,6.7358,6.6762,6.7253,85231.4475
2006-09-19 09:45:00,19.18,19.23,19.16,19.21,57800.636786676456,6.7288,6.7464,6.7218,6.7394,57800.6368
2006-09-19 09:50:00,19.21,19.25,19.2,19.21,36982.6108253735,6.7394,6.7534,6.7358,6.7394,36982.6108
2006-09-19 09:55:00,19.2,19.21,19.17,19.17,23757.041391133967,6.7358,6.7394,6.7253,6.7253,23757.0414
2006-09-19 10:00:00,19.17,19.17,19.12,19.16,28532.94146460936,6.7253,6.7253,6.7078,6.7218,28532.9415
2006-09-19 10:05:00,19.17,19.18,19.08,19.08,29879.990203281897,6.7253,6.7288,6.6937,6.6937,29879.9902
2006-09-19 10:10:00,19.09,19.17,19.09,19.17,34166.05437178545,6.6973,6.7253,6.6973,6.7253,34166.0544
2006-09-19 10:15:00,19.17,19.23,19.17,19.22,51065.39309331374,6.7253,6.7464,6.7253,6.7429,51065.3931
2006-09-19 10:20:00,19.21,19.23,19.18,19.2,19715.895175116333,6.7394,6.7464,6.7288,6.7358,19715.8952
2006-09-19 10:25:00,19.19,19.19,19.15,19.17,34533.43130051433,6.7323,6.7323,6.7183,6.7253,34533.4313
2006-09-19 10:30:00,19.17,19.23,19.15,19.21,45064.90325740876,6.7253,6.7464,6.7183,6.7394,45064.9033
2006-09-19 10:35:00,19.21,19.21,19.15,19.15,28900.318393338228,6.7394,6.7394,6.7183,6.7183,28900.3184
2006-09-19 10:40:00,19.15,19.16,19.11,19.11,20573.10800881705,6.7183,6.7218,6.7043,6.7043,20573.108
2006-09-19 10:45:00,19.12,19.12,19.09,19.11,10653.9309331374,6.7078,6.7078,6.6973,6.7043,10653.9309
2006-09-19 10:50:00,19.11,19.12,19.09,19.1,11756.061719324023,6.7043,6.7078,6.6973,6.7008,11756.0617
2006-09-19 10:55:00,19.1,19.14,19.08,19.12,57065.88292921871,6.7008,6.7148,6.6937,6.7078,57065.8829
2006-09-19 11:00:00,19.14,19.17,19.12,19.17,19960.81312760225,6.7148,6.7253,6.7078,6.7253,19960.8131
2006-09-19 11:05:00,19.17,19.18,19.15,19.17,37105.06980161645,6.7253,6.7288,6.7183,6.7253,37105.0698
2006-09-19 11:10:00,19.17,19.19,19.16,19.17,66862.6010286554,6.7253,6.7323,6.7218,6.7253,66862.601
2006-09-19 11:15:00,19.17,19.18,19.17,19.17,38084.74161156012,6.7253,6.7288,6.7253,6.7253,38084.7416
2006-09-19 11:20:00,19.17,19.17,19.12,19.12,27430.810678422728,6.7253,6.7253,6.7078,6.7078,27430.8107
2006-09-19 11:25:00,19.12,19.12,19.04,19.04,26451.13886847905,6.7078,6.7078,6.6797,6.6797,26451.1389
2006-09-19 11:30:00,19.03,19.06,19.03,19.04,34288.513348028406,6.6762,6.6867,6.6762,6.6797,34288.5133
2006-09-19 11:35:00,19.03,19.03,18.97,18.97,34778.34925300024,6.6762,6.6762,6.6552,6.6552,34778.3493
2006-09-19 11:40:00,18.97,18.99,18.95,18.97,24614.25422483468,6.6552,6.6622,6.6481,6.6552,24614.2542
2006-09-19 11:45:00,18.97,18.98,18.94,18.98,33431.3005143277,6.6552,6.6587,6.6446,6.6587,33431.3005
2006-09-19 11:50:00,18.97,18.97,18.95,18.96,26818.51579720793,6.6552,6.6552,6.6481,6.6516,26818.5158
2006-09-19 11:55:00,18.95,18.97,18.95,18.96,13470.487386725446,6.6481,6.6552,6.6481,6.6516,13470.4874
2006-09-19 12:00:00,18.95,18.99,18.94,18.94,23512.12343864805,6.6481,6.6622,6.6446,6.6446,23512.1234
2006-09-19 12:05:00,18.94,18.99,18.94,18.95,37594.90570658829,6.6446,6.6622,6.6446,6.6481,37594.9057
2006-09-19 12:10:00,18.94,18.95,18.9,18.9,18246.38746020084,6.6446,6.6481,6.6306,6.6306,18246.3875
2006-09-19 12:15:00,18.9,18.95,18.9,18.93,30982.120989468527,6.6306,6.6481,6.6306,6.6411,30982.121
2006-09-19 12:20:00,18.92,18.93,18.86,18.86,27675.728630908645,6.6376,6.6411,6.6166,6.6166,27675.7286
2006-09-19 12:25:00,18.87,18.88,18.86,18.87,23879.500367376928,6.6201,6.6236,6.6166,6.6201,23879.5004
2006-09-19 12:30:00,18.87,18.92,18.87,18.9,22777.36958119029,6.6201,6.6376,6.6201,6.6306,22777.3696
2006-09-19 12:35:00,18.91,18.92,18.9,18.9,10164.095028165564,6.6341,6.6376,6.6306,6.6306,10164.095
2006-09-19 12:40:00,18.91,18.93,18.86,18.87,84129.31667891255,6.6341,6.6411,6.6166,6.6201,84129.3167
2006-09-19 12:45:00,18.87,18.87,18.81,18.86,121846.6813617438,6.6201,6.6201,6.599,6.6166,121846.6814
2006-09-19 12:50:00,18.86,18.91,18.85,18.9,53024.73671320108,6.6166,6.6341,6.6131,6.6306,53024.7367
2006-09-19 12:55:00,18.9,18.9,18.88,18.89,51800.14695077149,6.6306,6.6306,6.6236,6.6271,51800.147
2006-09-19 13:00:00,18.88,18.9,18.88,18.88,67474.89590987019,6.6236,6.6306,6.6236,6.6236,67474.8959
2006-09-19 13:05:00,18.88,18.88,18.81,18.81,31349.4979181974,6.6236,6.6236,6.599,6.599,31349.4979
2006-09-19 13:10:00,18.81,18.86,18.81,18.81,52779.81876071516,6.599,6.6166,6.599,6.599,52779.8188
2006-09-19 13:15:00,18.81,18.85,18.81,18.85,44452.60837619397,6.599,6.6131,6.599,6.6131,44452.6084
2006-09-19 13:20:00,18.83,18.86,18.83,18.84,21430.320842517754,6.606,6.6166,6.606,6.6096,21430.3208
2006-09-19 13:25:00,18.85,18.87,18.84,18.84,33186.38256184178,6.6131,6.6201,6.6096,6.6096,33186.3826
2006-09-19 13:30:00,18.85,18.85,18.84,18.84,30247.36713201077,6.6131,6.6131,6.6096,6.6096,30247.3671
2006-09-19 13:35:00,18.85,18.85,18.8,18.81,83517.02179769776,6.6131,6.6131,6.5955,6.599,83517.0218
2006-09-19 13:40:00,18.82,18.82,18.76,18.77,37349.98775410237,6.6025,6.6025,6.5815,6.585,37349.9878
2006-09-19 13:45:00,18.77,18.77,18.74,18.77,21920.15674748959,6.585,6.585,6.5745,6.585,21920.1567
2006-09-19 13:50:00,18.77,18.77,18.72,18.72,17144.256674014203,6.585,6.585,6.5675,6.5675,17144.2567
2006-09-19 13:55:00,18.73,18.74,18.72,18.73,12245.89762429586,6.571,6.5745,6.5675,6.571,12245.8976
2006-09-19 14:00:00,18.72,18.76,18.72,18.76,31594.41587068332,6.5675,6.5815,6.5675,6.5815,31594.4159
2006-09-19 14:05:00,18.76,18.77,18.75,18.75,30492.28508449669,6.5815,6.585,6.578,6.578,30492.2851
2006-09-19 14:10:00,18.75,18.76,18.74,18.76,23512.12343864805,6.578,6.5815,6.5745,6.5815,23512.1234
2006-09-19 14:15:00,18.76,18.76,18.74,18.74,12368.356600538818,6.5815,6.5815,6.5745,6.5745,12368.3566
2006-09-19 14:20:00,18.75,18.78,18.74,18.75,23389.664462405093,6.578,6.5885,6.5745,6.578,23389.6645
2006-09-19 14:25:00,18.75,18.77,18.75,18.77,25226.54910604947,6.578,6.585,6.578,6.585,25226.5491
2006-09-19 14:30:00,18.77,18.77,18.74,18.74,28655.400440852314,6.585,6.585,6.5745,6.5745,28655.4004
2006-09-19 14:35:00,18.74,18.75,18.74,18.74,70046.53441097232,6.5745,6.578,6.5745,6.5745,70046.5344
2006-09-19 14:40:00,18.74,18.74,18.71,18.72,33553.75949057066,6.5745,6.5745,6.5639,6.5675,33553.7595
2006-09-19 14:45:00,18.71,18.71,18.68,18.71,38697.03649277492,6.5639,6.5639,6.5534,6.5639,38697.0365
2006-09-19 14:50:00,18.72,18.72,18.71,18.71,10898.848885623316,6.5675,6.5675,6.5639,6.5639,10898.8489
2006-09-19 14:55:00,18.72,18.73,18.71,18.72,24859.1721773206,6.5675,6.571,6.5639,6.5675,24859.1722
2006-09-19 15:00:00,18.72,18.73,18.71,18.73,24124.418319862845,6.5675,6.571,6.5639,6.571,24124.4183
2006-09-19 15:05:00,18.72,18.74,18.72,18.74,48003.91868723977,6.5675,6.5745,6.5675,6.5745,48003.9187
2006-09-19 15:10:00,18.74,18.78,18.74,18.77,57800.636786676456,6.5745,6.5885,6.5745,6.585,57800.6368
2006-09-19 15:15:00,18.77,18.79,18.77,18.77,30614.74406073965,6.585,6.592,6.585,6.585,30614.7441
2006-09-19 15:20:00,18.77,18.8,18.77,18.79,19593.436198873376,6.585,6.5955,6.585,6.592,19593.4362
2006-09-19 15:25:00,18.79,18.79,18.77,18.78,36737.69287288758,6.592,6.592,6.585,6.5885,36737.6929
2006-09-19 15:30:00,18.77,18.82,18.77,18.81,42615.7237325496,6.585,6.6025,6.585,6.599,42615.7237
2006-09-19 15:35:00,18.81,18.82,18.78,18.82,44085.2314474651,6.599,6.6025,6.5885,6.6025,44085.2314
2006-09-19 15:40:00,18.81,18.83,18.81,18.83,44452.60837619397,6.599,6.606,6.599,6.606,44452.6084
2006-09-19 15:45:00,18.83,18.83,18.81,18.82,59392.60347783492,6.606,6.606,6.599,6.6025,59392.6035
2006-09-19 15:50:00,18.83,18.84,18.81,18.81,53269.65466568699,6.606,6.6096,6.599,6.599,53269.6547
2006-09-19 15:55:00,18.81,18.81,18.77,18.78,74455.05755571883,6.599,6.599,6.585,6.5885,74455.0576
2006-09-20 09:30:00,18.74,18.87,18.72,18.85,54249.32647563066,6.5745,6.6201,6.5675,6.6131,54249.3265
2006-09-20 09:35:00,18.86,18.87,18.79,18.79,68699.48567229978,6.6166,6.6201,6.592,6.592,68699.4857
2006-09-20 09:40:00,18.8,18.88,18.79,18.8,63678.66764633847,6.5955,6.6236,6.592,6.5955,63678.6676
2006-09-20 09:45:00,18.8,18.89,18.78,18.89,57678.1778104335,6.5955,6.6271,6.5885,6.6271,57678.1778
2006-09-20 09:50:00,18.89,18.98,18.86,18.97,57800.636786676456,6.6271,6.6587,6.6166,6.6552,57800.6368
2006-09-20 09:55:00,18.97,18.99,18.87,18.9,109968.16066617682,6.6552,6.6622,6.6201,6.6306,109968.1607
2006-09-20 10:00:00,18.92,18.95,18.85,18.87,27308.351702179767,6.6376,6.6481,6.6131,6.6201,27308.3517
2006-09-20 10:05:00,18.85,18.9,18.83,18.9,41880.96987509184,6.6131,6.6306,6.606,6.6306,41880.9699
2006-09-20 10:10:00,18.88,18.89,18.85,18.89,50453.09821209894,6.6236,6.6271,6.6131,6.6271,50453.0982
2006-09-20 10:15:00,18.87,18.89,18.81,18.84,46411.95199608131,6.6201,6.6271,6.599,6.6096,46411.952
2006-09-20 10:20:00,18.85,18.86,18.82,18.86,29267.695322067106,6.6131,6.6166,6.6025,6.6166,29267.6953
2006-09-20 10:25:00,18.86,18.88,18.85,18.87,24981.63115356356,6.6166,6.6236,6.6131,6.6201,24981.6312
2006-09-20 10:30:00,18.86,18.87,18.78,18.81,72740.63188831741,6.6166,6.6201,6.5885,6.599,72740.6319
2006-09-20 10:35:00,18.81,18.82,18.72,18.76,48126.37766348273,6.599,6.6025,6.5675,6.5815,48126.3777
2006-09-20 10:40:00,18.75,18.77,18.68,18.69,61964.241978937054,6.578,6.585,6.5534,6.5569,61964.242
2006-09-20 10:45:00,18.69,18.72,18.68,18.72,32574.087680626988,6.5569,6.5675,6.5534,6.5675,32574.0877
2006-09-20 10:50:00,18.72,18.74,18.72,18.72,25471.46705853539,6.5675,6.5745,6.5675,6.5675,25471.4671
2006-09-20 10:55:00,18.72,18.73,18.7,18.71,22777.36958119029,6.5675,6.571,6.5604,6.5639,22777.3696
2006-09-20 11:00:00,18.71,18.72,18.66,18.66,43105.55963752143,6.5639,6.5675,6.5464,6.5464,43105.5596
2006-09-20 11:05:00,18.65,18.66,18.59,18.59,57555.71883419054,6.5429,6.5464,6.5218,6.5218,57555.7188
2006-09-20 11:10:00,18.59,18.59,18.54,18.56,50208.18025961303,6.5218,6.5218,6.5043,6.5113,50208.1803
2006-09-20 11:15:00,18.56,18.6,18.56,18.6,31227.038941954444,6.5113,6.5254,6.5113,6.5254,31227.0389
2006-09-20 11:20:00,18.6,18.6,18.5,18.5,65148.175361253976,6.5254,6.5254,6.4903,6.4903,65148.1754
2006-09-20 11:25:00,18.5,18.51,18.5,18.51,74332.59857947587,6.4903,6.4938,6.4903,6.4938,74332.5986
2006-09-20 11:30:00,18.5,18.51,18.43,18.48,93068.82194464852,6.4903,6.4938,6.4657,6.4833,93068.8219
2006-09-20 11:35:00,18.48,18.53,18.46,18.51,39431.790350232666,6.4833,6.5008,6.4762,6.4938,39431.7904
2006-09-20 11:40:00,18.53,18.54,18.52,18.53,27553.269654665684,6.5008,6.5043,6.4973,6.5008,27553.2697
2006-09-20 11:45:00,18.53,18.53,18.5,18.51,29022.77736958119,6.5008,6.5008,6.4903,6.4938,29022.7774
2006-09-20 11:50:00,18.51,18.52,18.49,18.49,21185.40289003184,6.4938,6.4973,6.4868,6.4868,21185.4029
2006-09-20 11:55:00,18.49,18.51,18.49,18.5,26573.59784472201,6.4868,6.4938,6.4868,6.4903,26573.5978
2006-09-20 12:00:00,18.51,18.52,18.48,18.48,24859.1721773206,6.4938,6.4973,6.4833,6.4833,24859.1722
2006-09-20 12:05:00,18.49,18.54,18.47,18.54,20695.56698506,6.4868,6.5043,6.4797,6.5043,20695.567
2006-09-20 12:10:00,18.54,18.54,18.54,18.54,14939.995101640949,6.5043,6.5043,6.5043,6.5043,14939.9951
2006-09-20 12:15:00,18.54,18.54,18.53,18.54,121969.14033798676,6.5043,6.5043,6.5008,6.5043,121969.1403
2006-09-20 12:20:00,18.54,18.58,18.54,18.58,27798.1876071516,6.5043,6.5183,6.5043,6.5183,27798.1876
2006-09-20 12:25:00,18.58,18.62,18.57,18.62,29879.990203281897,6.5183,6.5324,6.5148,6.5324,29879.9902
2006-09-20 12:30:00,18.62,18.63,18.61,18.63,62698.9958363948,6.5324,6.5359,6.5289,6.5359,62698.9958
2006-09-20 12:35:00,18.63,18.65,18.62,18.64,43962.77247122214,6.5359,6.5429,6.5324,6.5394,43962.7725
2006-09-20 12:40:00,18.64,18.67,18.63,18.66,65760.47024246877,6.5394,6.5499,6.5359,6.5464,65760.4702
2006-09-20 12:45:00,18.66,18.68,18.64,18.68,56453.58804800391,6.5464,6.5534,6.5394,6.5534,56453.588
2006-09-20 12:50:00,18.68,18.72,18.68,18.69,43962.77247122214,6.5534,6.5675,6.5534,6.5569,43962.7725
2006-09-20 12:55:00,18.7,18.71,18.69,18.71,34900.8082292432,6.5604,6.5639,6.5569,6.5639,34900.8082
2006-09-20 13:00:00,18.71,18.71,18.69,18.7,19960.81312760225,6.5639,6.5639,6.5569,6.5604,19960.8131
2006-09-20 13:05:00,18.7,18.7,18.68,18.68,12245.89762429586,6.5604,6.5604,6.5534,6.5534,12245.8976
2006-09-20 13:10:00,18.68,18.72,18.68,18.7,135562.08670095517,6.5534,6.5675,6.5534,6.5604,135562.0867
2006-09-20 13:15:00,18.69,18.7,18.68,18.68,20328.19005633113,6.5569,6.5604,6.5534,6.5534,20328.1901
2006-09-20 13:20:00,18.68,18.68,18.66,18.66,33308.84153808474,6.5534,6.5534,6.5464,6.5464,33308.8415
2006-09-20 13:25:00,18.67,18.67,18.66,18.66,8572.128337007101,6.5499,6.5499,6.5464,6.5464,8572.1283
2006-09-20 13:30:00,18.65,18.65,18.62,18.62,42003.4288513348,6.5429,6.5429,6.5324,6.5324,42003.4289
2006-09-20 13:35:00,18.62,18.62,18.61,18.62,16409.50281655645,6.5324,6.5324,6.5289,6.5324,16409.5028
2006-09-20 13:40:00,18.62,18.63,18.62,18.63,62454.07788390889,6.5324,6.5359,6.5324,6.5359,62454.0779
2006-09-20 13:45:00,18.63,18.63,18.62,18.62,22654.91060494734,6.5359,6.5359,6.5324,6.5324,22654.9106
2006-09-20 13:50:00,18.62,18.63,18.62,18.63,47636.541758510895,6.5324,6.5359,6.5324,6.5359,47636.5418
2006-09-20 13:55:00,18.63,18.63,18.62,18.63,17389.17462650012,6.5359,6.5359,6.5324,6.5359,17389.1746
2006-09-20 14:00:00,18.63,18.68,18.63,18.68,92578.9860396767,6.5359,6.5534,6.5359,6.5534,92578.986
2006-09-20 14:05:00,18.68,18.68,18.63,18.65,28165.56453588048,6.5534,6.5534,6.5359,6.5429,28165.5645
2006-09-20 14:10:00,18.63,18.65,18.62,18.64,61596.86505020817,6.5359,6.5429,6.5324,6.5394,61596.8651
2006-09-20 14:15:00,18.65,18.65,18.58,18.59,49718.3443546412,6.5429,6.5429,6.5183,6.5218,49718.3444
2006-09-20 14:20:00,18.59,18.62,18.58,18.59,27430.810678422728,6.5218,6.5324,6.5183,6.5218,27430.8107
2006-09-20 14:25:00,18.59,18.62,18.56,18.58,79230.95762919422,6.5218,6.5324,6.5113,6.5183,79230.9576
2006-09-20 14:30:00,18.59,18.59,18.55,18.55,67229.97795738427,6.5218,6.5218,6.5078,6.5078,67229.978
2006-09-20 14:35:00,18.56,18.57,18.54,18.54,146216.01763409257,6.5113,6.5148,6.5043,6.5043,146216.0176
2006-09-20 14:40:00,18.54,18.56,18.53,18.55,57678.1778104335,6.5043,6.5113,6.5008,6.5078,57678.1778
2006-09-20 14:45:00,18.55,18.56,18.44,18.46,84496.69360764143,6.5078,6.5113,6.4692,6.4762,84496.6936
2006-09-20 14:50:00,18.46,18.49,18.43,18.48,85843.74234631399,6.4762,6.4868,6.4657,6.4833,85843.7423
2006-09-20 14:55:00,18.49,18.5,18.47,18.49,40901.29806514817,6.4868,6.4903,6.4797,6.4868,40901.2981
2006-09-20 15:00:00,18.48,18.52,18.47,18.52,46534.410972324265,6.4833,6.4973,6.4797,6.4973,46534.411
2006-09-20 15:05:00,18.52,18.54,18.46,18.46,80822.92432035267,6.4973,6.5043,6.4762,6.4762,80822.9243
2006-09-20 15:10:00,18.46,18.48,18.39,18.42,178055.3514572618,6.4762,6.4833,6.4517,6.4622,178055.3515
2006-09-20 15:15:00,18.42,18.43,18.41,18.41,30247.36713201077,6.4622,6.4657,6.4587,6.4587,30247.3671
2006-09-20 15:20:00,18.41,18.41,18.37,18.41,89395.05265735977,6.4587,6.4587,6.4447,6.4587,89395.0527
2006-09-20 15:25:00,18.41,18.43,18.4,18.43,48003.91868723977,6.4587,6.4657,6.4552,6.4657,48003.9187
2006-09-20 15:30:00,18.42,18.43,18.38,18.39,35758.02106294391,6.4622,6.4657,6.4482,6.4517,35758.0211
2006-09-20 15:35:00,18.39,18.4,18.37,18.39,97477.34508939504,6.4517,6.4552,6.4447,6.4517,97477.3451
2006-09-20 15:40:00,18.38,18.4,18.38,18.39,73965.221650747,6.4482,6.4552,6.4482,6.4517,73965.2217
2006-09-20 15:45:00,18.38,18.4,18.37,18.37,80333.08841538084,6.4482,6.4552,6.4447,6.4447,80333.0884
2006-09-20 15:50:00,18.37,18.38,18.37,18.37,76659.31912809209,6.4447,6.4482,6.4447,6.4447,76659.3191
2006-09-20 15:55:00,18.37,18.38,18.37,18.37,192015.67474895908,6.4447,6.4482,6.4447,6.4447,192015.6747
2006-09-21 09:35:00,18.47,18.7,18.47,18.68,160911.0947832476,6.4797,6.5604,6.4797,6.5534,160911.0948
2006-09-21 09:40:00,18.68,18.69,18.63,18.68,67719.81386235611,6.5534,6.5569,6.5359,6.5534,67719.8139
2006-09-21 09:45:00,18.68,18.7,18.64,18.65,100906.19642419789,6.5534,6.5604,6.5394,6.5429,100906.1964
2006-09-21 09:50:00,18.64,18.65,18.61,18.63,38697.03649277492,6.5394,6.5429,6.5289,6.5359,38697.0365
2006-09-21 09:55:00,18.63,18.63,18.6,18.62,159686.505020818,6.5359,6.5359,6.5254,6.5324,159686.505
2006-09-21 10:00:00,18.62,18.66,18.62,18.63,79230.95762919422,6.5324,6.5464,6.5324,6.5359,79230.9576
2006-09-21 10:05:00,18.64,18.68,18.63,18.68,67352.43693362724,6.5394,6.5534,6.5359,6.5534,67352.4369
2006-09-21 10:10:00,18.68,18.7,18.66,18.67,64903.257408768055,6.5534,6.5604,6.5464,6.5499,64903.2574
2006-09-21 10:15:00,18.67,18.67,18.61,18.64,102498.16311535636,6.5499,6.5499,6.5289,6.5394,102498.1631
2006-09-21 10:20:00,18.64,18.65,18.62,18.65,62209.15993142297,6.5394,6.5429,6.5324,6.5429,62209.1599
2006-09-21 10:25:00,18.65,18.67,18.64,18.64,38452.118540289,6.5429,6.5499,6.5394,6.5394,38452.1185
2006-09-21 10:30:00,18.63,18.73,18.63,18.73,97109.96816066618,6.5359,6.571,6.5359,6.571,97109.9682
2006-09-21 10:35:00,18.74,18.82,18.73,18.81,163605.19226059268,6.5745,6.6025,6.571,6.599,163605.1923
2006-09-21 10:40:00,18.79,18.81,18.75,18.77,73230.46779328924,6.592,6.599,6.578,6.585,73230.4678
2006-09-21 10:45:00,18.77,18.87,18.77,18.87,51800.14695077149,6.585,6.6201,6.585,6.6201,51800.147
2006-09-21 10:50:00,18.87,18.9,18.83,18.84,68454.56771981386,6.6201,6.6306,6.606,6.6096,68454.5677
2006-09-21 10:55:00,18.85,18.86,18.81,18.82,36002.93901542983,6.6131,6.6166,6.599,6.6025,36002.939
2006-09-21 11:00:00,18.82,18.88,18.81,18.87,40411.462160176336,6.6025,6.6236,6.599,6.6201,40411.4622
2006-09-21 11:05:00,18.87,18.94,18.87,18.91,67842.27283859906,6.6201,6.6446,6.6201,6.6341,67842.2728
2006-09-21 11:10:00,18.91,18.94,18.91,18.91,37349.98775410237,6.6341,6.6446,6.6341,6.6341,37349.9878
2006-09-21 11:15:00,18.9,18.92,18.88,18.9,38084.74161156012,6.6306,6.6376,6.6236,6.6306,38084.7416
2006-09-21 11:20:00,18.9,18.9,18.86,18.88,50208.18025961303,6.6306,6.6306,6.6166,6.6236,50208.1803
2006-09-21 11:25:00,18.89,18.99,18.89,18.95,203159.44158706832,6.6271,6.6622,6.6271,6.6481,203159.4416
2006-09-21 11:30:00,18.95,18.99,18.95,18.98,88660.29879990203,6.6481,6.6622,6.6481,6.6587,88660.2988
2006-09-21 11:35:00,18.98,18.99,18.97,18.98,47024.2468772961,6.6587,6.6622,6.6552,6.6587,47024.2469
2006-09-21 11:40:00,18.99,19.06,18.98,19.03,209282.39039921624,6.6622,6.6867,6.6587,6.6762,209282.3904
2006-09-21 11:45:00,19.02,19.03,18.99,19.0,61474.40607396522,6.6727,6.6762,6.6622,6.6657,61474.4061
2006-09-21 11:50:00,19.0,19.06,18.99,19.03,90129.80651481752,6.6657,6.6867,6.6622,6.6762,90129.8065
2006-09-21 11:55:00,19.03,19.04,18.98,18.99,32941.46460935586,6.6762,6.6797,6.6587,6.6622,32941.4646
2006-09-21 12:00:00,18.99,18.99,18.87,18.9,73965.221650747,6.6622,6.6622,6.6201,6.6306,73965.2217
2006-09-21 12:05:00,18.9,18.95,18.88,18.95,36370.31594415871,6.6306,6.6481,6.6236,6.6481,36370.3159
2006-09-21 12:10:00,18.95,18.95,18.9,18.9,48738.672544697525,6.6481,6.6481,6.6306,6.6306,48738.6725
2006-09-21 12:15:00,18.9,18.94,18.9,18.92,155155.52289982856,6.6306,6.6446,6.6306,6.6376,155155.5229
2006-09-21 12:20:00,18.92,18.92,18.85,18.85,59270.14450159196,6.6376,6.6376,6.6131,6.6131,59270.1445
2006-09-21 12:25:00,18.85,18.9,18.85,18.9,37472.446730345335,6.6131,6.6306,6.6131,6.6306,37472.4467
2006-09-21 12:30:00,18.9,18.93,18.9,18.9,71393.58314964487,6.6306,6.6411,6.6306,6.6306,71393.5831
2006-09-21 12:35:00,18.9,18.97,18.9,18.97,35758.02106294391,6.6306,6.6552,6.6306,6.6552,35758.0211
2006-09-21 12:40:00,18.95,18.96,18.91,18.91,31471.95689444036,6.6481,6.6516,6.6341,6.6341,31471.9569
2006-09-21 12:45:00,18.92,18.96,18.91,18.96,56453.58804800391,6.6376,6.6516,6.6341,6.6516,56453.588
2006-09-21 12:50:00,18.95,18.95,18.92,18.94,28410.4824883664,6.6481,6.6481,6.6376,6.6446,28410.4825
2006-09-21 12:55:00,18.93,18.93,18.89,18.9,32574.087680626988,6.6411,6.6411,6.6271,6.6306,32574.0877
2006-09-21 13:00:00,18.9,18.9,18.85,18.86,41023.75704139113,6.6306,6.6306,6.6131,6.6166,41023.757
2006-09-21 13:05:00,18.85,18.9,18.85,18.9,52534.90080822924,6.6131,6.6306,6.6131,6.6306,52534.9008
2006-09-21 13:10:00,18.9,18.95,18.9,18.92,62331.61890766593,6.6306,6.6481,6.6306,6.6376,62331.6189
2006-09-21 13:15:00,18.92,18.94,18.92,18.92,17389.17462650012,6.6376,6.6446,6.6376,6.6376,17389.1746
2006-09-21 13:20:00,18.93,18.95,18.9,18.93,80822.92432035267,6.6411,6.6481,6.6306,6.6411,80822.9243
2006-09-21 13:25:00,18.92,18.95,18.92,18.95,49350.96742591231,6.6376,6.6481,6.6376,6.6481,49350.9674
2006-09-21 13:30:00,18.94,18.95,18.92,18.92,30247.36713201077,6.6446,6.6481,6.6376,6.6376,30247.3671
2006-09-21 13:35:00,18.92,18.92,18.9,18.91,128337.0071026206,6.6376,6.6376,6.6306,6.6341,128337.0071
2006-09-21 13:40:00,18.91,18.92,18.91,18.91,29022.77736958119,6.6341,6.6376,6.6341,6.6341,29022.7774
2006-09-21 13:45:00,18.91,18.92,18.87,18.87,91966.69115846192,6.6341,6.6376,6.6201,6.6201,91966.6912
2006-09-21 13:50:00,18.88,18.88,18.82,18.82,173646.82831251528,6.6236,6.6236,6.6025,6.6025,173646.8283
2006-09-21 13:55:00,18.82,18.87,18.81,18.83,192627.96963017387,6.6025,6.6201,6.599,6.606,192627.9696
2006-09-21 14:00:00,18.83,18.84,18.81,18.82,51432.77002204261,6.606,6.6096,6.599,6.6025,51432.77
2006-09-21 14:05:00,18.82,18.9,18.82,18.86,103722.75287778594,6.6025,6.6306,6.6025,6.6166,103722.7529
2006-09-21 14:10:00,18.86,18.92,18.86,18.9,82414.89101151114,6.6166,6.6376,6.6166,6.6306,82414.891
2006-09-21 14:15:00,18.9,18.94,18.9,18.91,17511.63360274308,6.6306,6.6446,6.6306,6.6341,17511.6336
2006-09-21 14:20:00,18.9,18.9,18.85,18.86,40533.921136419296,6.6306,6.6306,6.6131,6.6166,40533.9211
2006-09-21 14:25:00,18.85,18.89,18.82,18.84,61841.783002694094,6.6131,6.6271,6.6025,6.6096,61841.783
2006-09-21 14:30:00,18.84,18.88,18.83,18.87,79720.79353416605,6.6096,6.6236,6.606,6.6201,79720.7935
2006-09-21 14:35:00,18.87,18.9,18.87,18.9,34533.43130051433,6.6201,6.6306,6.6201,6.6306,34533.4313
2006-09-21 14:40:00,18.88,18.89,18.85,18.86,51677.687974528526,6.6236,6.6271,6.6131,6.6166,51677.688
2006-09-21 14:45:00,18.86,18.91,18.85,18.9,93436.1988733774,6.6166,6.6341,6.6131,6.6306,93436.1989
2006-09-21 14:50:00,18.9,18.9,18.87,18.88,46289.49301983835,6.6306,6.6306,6.6201,6.6236,46289.493
2006-09-21 14:55:00,18.88,18.88,18.84,18.84,57188.34190546167,6.6236,6.6236,6.6096,6.6096,57188.3419
2006-09-21 15:00:00,18.84,18.87,18.82,18.86,60127.35733529268,6.6096,6.6201,6.6025,6.6166,60127.3573
2006-09-21 15:05:00,18.86,18.86,18.82,18.85,40778.83908890522,6.6166,6.6166,6.6025,6.6131,40778.8391
2006-09-21 15:10:00,18.84,18.86,18.81,18.82,48493.7545922116,6.6096,6.6166,6.599,6.6025,48493.7546
2006-09-21 15:15:00,18.82,18.85,18.8,18.8,94048.4937545922,6.6025,6.6131,6.5955,6.5955,94048.4938
2006-09-21 15:20:00,18.83,18.83,18.73,18.74,172177.32059759978,6.606,6.606,6.571,6.5745,172177.3206
2006-09-21 15:25:00,18.74,18.76,18.68,18.71,105314.7195689444,6.5745,6.5815,6.5534,6.5639,105314.7196
2006-09-21 15:30:00,18.71,18.73,18.7,18.73,107029.14523634582,6.5639,6.571,6.5604,6.571,107029.1452
2006-09-21 15:35:00,18.74,18.74,18.71,18.71,65025.716385011016,6.5745,6.5745,6.5639,6.5639,65025.7164
2006-09-21 15:40:00,18.71,18.72,18.69,18.71,57433.25985794758,6.5639,6.5675,6.5569,6.5639,57433.2599
2006-09-21 15:45:00,18.71,18.76,18.7,18.76,108743.57090374724,6.5639,6.5815,6.5604,6.5815,108743.5709
2006-09-21 15:50:00,18.76,18.76,18.75,18.75,53759.490570658825,6.5815,6.5815,6.578,6.578,53759.4906
2006-09-21 15:55:00,18.76,18.76,18.74,18.74,131765.85843742345,6.5815,6.5815,6.5745,6.5745,131765.8584
2006-09-22 09:30:00,18.77,18.84,18.77,18.82,51065.39309331374,6.585,6.6096,6.585,6.6025,51065.3931
2006-09-22 09:35:00,18.79,18.81,18.65,18.68,80210.62943913788,6.592,6.599,6.5429,6.5534,80210.6294
2006-09-22 09:40:00,18.68,18.74,18.63,18.74,97354.88611315208,6.5534,6.5745,6.5359,6.5745,97354.8861
2006-09-22 09:45:00,18.75,18.78,18.73,18.78,52289.98285574332,6.578,6.5885,6.571,6.5885,52289.9829
2006-09-22 09:50:00,18.78,18.79,18.75,18.77,15307.372030369825,6.5885,6.592,6.578,6.585,15307.372
2006-09-22 09:55:00,18.77,18.77,18.74,18.75,21185.40289003184,6.585,6.585,6.5745,6.578,21185.4029
2006-09-22 10:00:00,18.75,18.75,18.7,18.73,72495.71393583149,6.578,6.578,6.5604,6.571,72495.7139
2006-09-22 10:05:00,18.72,18.74,18.68,18.7,76047.02424687729,6.5675,6.5745,6.5534,6.5604,76047.0242
2006-09-22 10:10:00,18.69,18.69,18.63,18.63,83027.18589272593,6.5569,6.5569,6.5359,6.5359,83027.1859
2006-09-22 10:15:00,18.63,18.63,18.55,18.55,88537.83982365907,6.5359,6.5359,6.5078,6.5078,88537.8398
2006-09-22 10:20:00,18.55,18.58,18.55,18.55,94783.24761204996,6.5078,6.5183,6.5078,6.5078,94783.2476
2006-09-22 10:25:00,18.55,18.56,18.51,18.54,213201.0776389909,6.5078,6.5113,6.4938,6.5043,213201.0776
2006-09-22 10:30:00,18.54,18.54,18.52,18.53,97599.804065638,6.5043,6.5043,6.4973,6.5008,97599.8041
2006-09-22 10:35:00,18.53,18.54,18.5,18.5,109110.94783247611,6.5008,6.5043,6.4903,6.4903,109110.9478
2006-09-22 10:40:00,18.5,18.5,18.37,18.41,111805.0453098212,6.4903,6.4903,6.4447,6.4587,111805.0453
2006-09-22 10:45:00,18.4,18.48,18.4,18.46,65882.92921871172,6.4552,6.4833,6.4552,6.4762,65882.9292
2006-09-22 10:50:00,18.44,18.46,18.43,18.45,32084.25177565516,6.4692,6.4762,6.4657,6.4727,32084.2518
2006-09-22 10:55:00,18.45,18.46,18.42,18.44,22777.36958119029,6.4727,6.4762,6.4622,6.4692,22777.3696
2006-09-22 11:00:00,18.45,18.48,18.42,18.48,42370.80578006368,6.4727,6.4833,6.4622,6.4833,42370.8058
2006-09-22 11:05:00,18.46,18.51,18.46,18.5,30002.449179524858,6.4762,6.4938,6.4762,6.4903,30002.4492
2006-09-22 11:10:00,18.5,18.52,18.47,18.49,91231.93730100416,6.4903,6.4973,6.4797,6.4868,91231.9373
2006-09-22 11:15:00,18.5,18.51,18.48,18.5,35758.02106294391,6.4903,6.4938,6.4833,6.4903,35758.0211
2006-09-22 11:20:00,18.5,18.53,18.5,18.52,18981.141317658585,6.4903,6.5008,6.4903,6.4973,18981.1413
2006-09-22 11:25:00,18.52,18.54,18.5,18.51,30002.449179524858,6.4973,6.5043,6.4903,6.4938,30002.4492
2006-09-22 11:30:00,18.52,18.53,18.5,18.51,25349.008082292432,6.4973,6.5008,6.4903,6.4938,25349.0081
2006-09-22 11:35:00,18.51,18.54,18.51,18.52,16899.338721528286,6.4938,6.5043,6.4938,6.4973,16899.3387
2006-09-22 11:40:00,18.52,18.53,18.5,18.52,21797.697771246632,6.4973,6.5008,6.4903,6.4973,21797.6978
2006-09-22 11:45:00,18.52,18.57,18.52,18.57,48126.37766348273,6.4973,6.5148,6.4973,6.5148,48126.3777
2006-09-22 11:50:00,18.55,18.58,18.55,18.57,19715.895175116333,6.5078,6.5183,6.5078,6.5148,19715.8952
2006-09-22 11:55:00,18.57,18.6,18.56,18.59,18736.223365172667,6.5148,6.5254,6.5113,6.5218,18736.2234
2006-09-22 12:00:00,18.59,18.59,18.55,18.58,18368.84643644379,6.5218,6.5218,6.5078,6.5183,18368.8464
2006-09-22 12:05:00,18.55,18.55,18.53,18.53,12858.192505510651,6.5078,6.5078,6.5008,6.5008,12858.1925
2006-09-22 12:10:00,18.54,18.54,18.53,18.54,14205.241244183198,6.5043,6.5043,6.5008,6.5043,14205.2412
2006-09-22 12:15:00,18.54,18.54,18.54,18.54,11021.307861866277,6.5043,6.5043,6.5043,6.5043,11021.3079
2006-09-22 12:20:00,18.54,18.59,18.54,18.59,8817.046289493019,6.5043,6.5218,6.5043,6.5218,8817.0463
2006-09-22 12:25:00,18.59,18.59,18.57,18.58,21920.15674748959,6.5218,6.5218,6.5148,6.5183,21920.1567
2006-09-22 12:30:00,18.59,18.59,18.57,18.58,20205.731080088168,6.5218,6.5218,6.5148,6.5183,20205.7311
2006-09-22 12:35:00,18.58,18.59,18.55,18.59,33553.75949057066,6.5183,6.5218,6.5078,6.5218,33553.7595
2006-09-22 12:40:00,18.59,18.59,18.59,18.59,43840.31349497918,6.5218,6.5218,6.5218,6.5218,43840.3135
2006-09-22 12:45:00,18.59,18.64,18.59,18.64,17511.63360274308,6.5218,6.5394,6.5218,6.5394,17511.6336
2006-09-22 12:50:00,18.63,18.68,18.63,18.67,17144.256674014203,6.5359,6.5534,6.5359,6.5499,17144.2567
2006-09-22 12:55:00,18.68,18.69,18.67,18.68,14695.077149155031,6.5534,6.5569,6.5499,6.5534,14695.0771
2006-09-22 13:00:00,18.68,18.68,18.65,18.68,20083.27210384521,6.5534,6.5534,6.5429,6.5534,20083.2721
2006-09-22 13:05:00,18.68,18.68,18.64,18.66,18981.141317658585,6.5534,6.5534,6.5394,6.5464,18981.1413
2006-09-22 13:10:00,18.65,18.65,18.63,18.64,17144.256674014203,6.5429,6.5429,6.5359,6.5394,17144.2567
2006-09-22 13:15:00,18.65,18.65,18.64,18.65,8694.58731325006,6.5429,6.5429,6.5394,6.5429,8694.5873
2006-09-22 13:20:00,18.66,18.68,18.66,18.66,21307.8618662748,6.5464,6.5534,6.5464,6.5464,21307.8619
2006-09-22 13:25:00,18.67,18.68,18.67,18.68,16164.584864070535,6.5499,6.5534,6.5499,6.5534,16164.5849
2006-09-22 13:30:00,18.67,18.68,18.65,18.67,23512.12343864805,6.5499,6.5534,6.5429,6.5499,23512.1234
2006-09-22 13:35:00,18.67,18.67,18.61,18.62,22409.992652461424,6.5499,6.5499,6.5289,6.5324,22409.9927
2006-09-22 13:40:00,18.62,18.63,18.56,18.6,71148.66519715895,6.5324,6.5359,6.5113,6.5254,71148.6652
2006-09-22 13:45:00,18.6,18.6,18.56,18.57,28043.10555963752,6.5254,6.5254,6.5113,6.5148,28043.1056
2006-09-22 13:50:00,18.57,18.58,18.55,18.56,31716.87484692628,6.5148,6.5183,6.5078,6.5113,31716.8748
2006-09-22 13:55:00,18.56,18.56,18.53,18.55,26451.13886847905,6.5113,6.5113,6.5008,6.5078,26451.1389
2006-09-22 14:00:00,18.55,18.55,18.54,18.54,22042.61572373255,6.5078,6.5078,6.5043,6.5043,22042.6157
2006-09-22 14:05:00,18.54,18.54,18.53,18.53,7225.079598334557,6.5043,6.5043,6.5008,6.5008,7225.0796
2006-09-22 14:10:00,18.53,18.54,18.49,18.49,42860.64168503551,6.5008,6.5043,6.4868,6.4868,42860.6417
2006-09-22 14:15:00,18.49,18.54,18.49,18.54,14450.159196669114,6.4868,6.5043,6.4868,6.5043,14450.1592
2006-09-22 14:20:00,18.54,18.55,18.52,18.52,22287.533676218467,6.5043,6.5078,6.4973,6.4973,22287.5337
2006-09-22 14:25:00,18.53,18.53,18.5,18.5,17144.256674014203,6.5008,6.5008,6.4903,6.4903,17144.2567
2006-09-22 14:30:00,18.5,18.51,18.46,18.48,21307.8618662748,6.4903,6.4938,6.4762,6.4833,21307.8619
2006-09-22 14:35:00,18.48,18.5,18.47,18.48,20940.48493754592,6.4833,6.4903,6.4797,6.4833,20940.4849
2006-09-22 14:40:00,18.48,18.5,18.46,18.5,24369.336272348763,6.4833,6.4903,6.4762,6.4903,24369.3363
2006-09-22 14:45:00,18.5,18.56,18.5,18.56,19838.354151359294,6.4903,6.5113,6.4903,6.5113,19838.3542
2006-09-22 14:50:00,18.55,18.58,18.54,18.54,20450.649032574085,6.5078,6.5183,6.5043,6.5043,20450.649
2006-09-22 14:55:00,18.53,18.54,18.5,18.53,35635.56208670095,6.5008,6.5043,6.4903,6.5008,35635.5621
2006-09-22 15:00:00,18.54,18.55,18.52,18.55,50208.18025961303,6.5043,6.5078,6.4973,6.5078,50208.1803
2006-09-22 15:05:00,18.55,18.62,18.55,18.61,24981.63115356356,6.5078,6.5324,6.5078,6.5289,24981.6312
2006-09-22 15:10:00,18.62,18.63,18.61,18.63,20450.649032574085,6.5324,6.5359,6.5289,6.5359,20450.649
2006-09-22 15:15:00,18.63,18.68,18.62,18.64,42860.64168503551,6.5359,6.5534,6.5324,6.5394,42860.6417
2006-09-22 15:20:00,18.64,18.65,18.59,18.59,23267.205486162133,6.5394,6.5429,6.5218,6.5218,23267.2055
2006-09-22 15:25:00,18.6,18.61,18.59,18.61,31594.41587068332,6.5254,6.5289,6.5218,6.5289,31594.4159
2006-09-22 15:30:00,18.61,18.63,18.59,18.62,32206.71075189811,6.5289,6.5359,6.5218,6.5324,32206.7108
2006-09-22 15:35:00,18.61,18.62,18.61,18.62,38084.74161156012,6.5289,6.5324,6.5289,6.5324,38084.7416
2006-09-22 15:40:00,18.62,18.63,18.6,18.61,49106.0494734264,6.5324,6.5359,6.5254,6.5289,49106.0495
2006-09-22 15:45:00,18.61,18.64,18.6,18.64,58535.39064413421,6.5289,6.5394,6.5254,6.5394,58535.3906
2006-09-22 15:50:00,18.64,18.65,18.63,18.63,69434.23952975753,6.5394,6.5429,6.5359,6.5359,69434.2395
2006-09-22 15:55:00,18.63,18.64,18.62,18.63,74822.4344844477,6.5359,6.5394,6.5324,6.5359,74822.4345
2006-09-25 09:30:00,18.62,18.63,18.37,18.41,118662.74797942687,6.5324,6.5359,6.4447,6.4587,118662.748
2006-09-25 09:35:00,18.41,18.46,18.41,18.45,114254.22483468035,6.4587,6.4762,6.4587,6.4727,114254.2248
2006-09-25 09:40:00,18.46,18.46,18.41,18.42,96252.75532696546,6.4762,6.4762,6.4587,6.4622,96252.7553
2006-09-25 09:45:00,18.43,18.44,18.37,18.37,139235.85598824391,6.4657,6.4692,6.4447,6.4447,139235.856
2006-09-25 09:50:00,18.37,18.48,18.37,18.46,118050.45309821208,6.4447,6.4833,6.4447,6.4762,118050.4531
2006-09-25 09:55:00,18.46,18.49,18.46,18.46,70536.37031594415,6.4762,6.4868,6.4762,6.4762,70536.3703
2006-09-25 10:00:00,18.47,18.51,18.45,18.5,100048.98359049716,6.4797,6.4938,6.4727,6.4903,100048.9836
2006-09-25 10:05:00,18.5,18.52,18.46,18.5,36370.31594415871,6.4903,6.4973,6.4762,6.4903,36370.3159
2006-09-25 10:10:00,18.5,18.5,18.42,18.43,53637.031594415865,6.4903,6.4903,6.4622,6.4657,53637.0316
2006-09-25 10:15:00,18.42,18.43,18.37,18.37,48493.7545922116,6.4622,6.4657,6.4447,6.4447,48493.7546
2006-09-25 10:20:00,18.37,18.38,18.26,18.27,148542.7381827088,6.4447,6.4482,6.4061,6.4096,148542.7382
2006-09-25 10:25:00,18.27,18.3,18.26,18.28,159808.963997061,6.4096,6.4201,6.4061,6.4131,159808.964
2006-09-25 10:30:00,18.28,18.28,18.25,18.26,58780.308596620125,6.4131,6.4131,6.4026,6.4061,58780.3086
2006-09-25 10:35:00,18.25,18.28,18.25,18.28,47881.45971099681,6.4026,6.4131,6.4026,6.4131,47881.4597
2006-09-25 10:40:00,18.28,18.29,18.26,18.27,71760.96007837374,6.4131,6.4166,6.4061,6.4096,71760.9601
2006-09-25 10:45:00,18.27,18.28,18.25,18.26,83272.10384521185,6.4096,6.4131,6.4026,6.4061,83272.1038
2006-09-25 10:50:00,18.27,18.28,18.25,18.26,42493.26475630664,6.4096,6.4131,6.4026,6.4061,42493.2648
2006-09-25 10:55:00,18.27,18.32,18.27,18.32,72005.87803085966,6.4096,6.4271,6.4096,6.4271,72005.878
2006-09-25 11:00:00,18.32,18.32,18.29,18.31,43472.936566250304,6.4271,6.4271,6.4166,6.4236,43472.9366
2006-09-25 11:05:00,18.31,18.37,18.3,18.35,63066.37276512368,6.4236,6.4447,6.4201,6.4376,63066.3728
2006-09-25 11:10:00,18.35,18.36,18.31,18.32,58535.39064413421,6.4376,6.4412,6.4236,6.4271,58535.3906
2006-09-25 11:15:00,18.32,18.34,18.31,18.32,37227.52877785941,6.4271,6.4341,6.4236,6.4271,37227.5288
2006-09-25 11:20:00,18.33,18.41,18.32,18.41,98579.47587558167,6.4306,6.4587,6.4271,6.4587,98579.4759
2006-09-25 11:25:00,18.4,18.41,18.32,18.32,29512.613274553023,6.4552,6.4587,6.4271,6.4271,29512.6133
2006-09-25 11:30:00,18.32,18.32,18.29,18.29,107641.4401175606,6.4271,6.4271,6.4166,6.4166,107641.4401
2006-09-25 11:35:00,18.29,18.3,18.25,18.26,36737.69287288758,6.4166,6.4201,6.4026,6.4061,36737.6929
2006-09-25 11:40:00,18.26,18.27,18.25,18.26,76904.237080578,6.4061,6.4096,6.4026,6.4061,76904.2371
2006-09-25 11:45:00,18.27,18.28,18.26,18.26,60739.65221650746,6.4096,6.4131,6.4061,6.4061,60739.6522
2006-09-25 11:50:00,18.26,18.27,18.26,18.27,36370.31594415871,6.4061,6.4096,6.4061,6.4096,36370.3159
2006-09-25 11:55:00,18.27,18.27,18.26,18.26,31227.038941954444,6.4096,6.4096,6.4061,6.4061,31227.0389
2006-09-25 12:00:00,18.26,18.28,18.25,18.28,56576.04702424687,6.4061,6.4131,6.4026,6.4131,56576.047
2006-09-25 12:05:00,18.28,18.28,18.27,18.27,30124.90815576781,6.4131,6.4131,6.4096,6.4096,30124.9082
2006-09-25 12:10:00,18.27,18.3,18.26,18.28,100783.73744795492,6.4096,6.4201,6.4061,6.4131,100783.7374
2006-09-25 12:15:00,18.29,18.29,18.27,18.28,28900.318393338228,6.4166,6.4166,6.4096,6.4131,28900.3184
2006-09-25 12:20:00,18.27,18.28,18.25,18.25,54126.8674993877,6.4096,6.4131,6.4026,6.4026,54126.8675
2006-09-25 12:25:00,18.25,18.28,18.23,18.28,69556.69850600048,6.4026,6.4131,6.3955,6.4131,69556.6985
2006-09-25 12:30:00,18.28,18.29,18.27,18.28,71883.4190546167,6.4131,6.4166,6.4096,6.4131,71883.4191
2006-09-25 12:35:00,18.28,18.28,18.27,18.28,42615.7237325496,6.4131,6.4131,6.4096,6.4131,42615.7237
2006-09-25 12:40:00,18.28,18.28,18.26,18.26,39676.70830271859,6.4131,6.4131,6.4061,6.4061,39676.7083
2006-09-25 12:45:00,18.26,18.29,18.24,18.29,139725.69189321576,6.4061,6.4166,6.3991,6.4166,139725.6919
2006-09-25 12:50:00,18.29,18.32,18.28,18.31,86823.41415625764,6.4166,6.4271,6.4131,6.4236,86823.4142
2006-09-25 12:55:00,18.31,18.38,18.3,18.37,86333.57825128581,6.4236,6.4482,6.4201,6.4447,86333.5783
2006-09-25 13:00:00,18.37,18.41,18.37,18.37,43105.55963752143,6.4447,6.4587,6.4447,6.4447,43105.5596
2006-09-25 13:05:00,18.37,18.42,18.37,18.37,66372.76512368357,6.4447,6.4622,6.4447,6.4447,66372.7651
2006-09-25 13:10:00,18.37,18.41,18.36,18.39,35513.103110458,6.4447,6.4587,6.4412,6.4517,35513.1031
2006-09-25 13:15:00,18.4,18.49,18.4,18.41,48861.13152094048,6.4552,6.4868,6.4552,6.4587,48861.1315
2006-09-25 13:20:00,18.41,18.44,18.37,18.38,36002.93901542983,6.4587,6.4692,6.4447,6.4482,36002.939
2006-09-25 13:25:00,18.39,18.41,18.37,18.38,133112.907176096,6.4517,6.4587,6.4447,6.4482,133112.9072
2006-09-25 13:30:00,18.38,18.41,18.37,18.41,49473.42640215527,6.4482,6.4587,6.4447,6.4587,49473.4264
2006-09-25 13:35:00,18.41,18.43,18.41,18.43,44819.98530492285,6.4587,6.4657,6.4587,6.4657,44819.9853
2006-09-25 13:40:00,18.43,18.48,18.43,18.47,35268.185157972075,6.4657,6.4833,6.4657,6.4797,35268.1852
2006-09-25 13:45:00,18.47,18.51,18.46,18.5,42125.88782757776,6.4797,6.4938,6.4762,6.4903,42125.8878
2006-09-25 13:50:00,18.5,18.5,18.43,18.43,26818.51579720793,6.4903,6.4903,6.4657,6.4657,26818.5158
2006-09-25 13:55:00,18.44,18.47,18.43,18.46,32696.546656869945,6.4692,6.4797,6.4657,6.4762,32696.5467
2006-09-25 14:00:00,18.47,18.52,18.47,18.51,33921.13641929953,6.4797,6.4973,6.4797,6.4938,33921.1364
2006-09-25 14:05:00,18.51,18.55,18.5,18.54,67107.51898114131,6.4938,6.5078,6.4903,6.5043,67107.519
2006-09-25 14:10:00,18.54,18.61,18.54,18.59,50698.016164584864,6.5043,6.5289,6.5043,6.5218,50698.0162
2006-09-25 14:15:00,18.59,18.6,18.52,18.52,82414.89101151114,6.5218,6.5254,6.4973,6.4973,82414.891
2006-09-25 14:20:00,18.52,18.52,18.45,18.5,60249.81631153563,6.4973,6.4973,6.4727,6.4903,60249.8163
2006-09-25 14:25:00,18.5,18.51,18.46,18.47,42860.64168503551,6.4903,6.4938,6.4762,6.4797,42860.6417
2006-09-25 14:30:00,18.49,18.54,18.48,18.54,74210.1396032329,6.4868,6.5043,6.4833,6.5043,74210.1396
2006-09-25 14:35:00,18.54,18.58,18.54,18.58,45309.82120989468,6.5043,6.5183,6.5043,6.5183,45309.8212
2006-09-25 14:40:00,18.56,18.65,18.55,18.64,97354.88611315208,6.5113,6.5429,6.5078,6.5394,97354.8861
2006-09-25 14:45:00,18.64,18.66,18.62,18.63,51922.60592701445,6.5394,6.5464,6.5324,6.5359,51922.6059
2006-09-25 14:50:00,18.63,18.67,18.59,18.67,49963.26230712711,6.5359,6.5499,6.5218,6.5499,49963.2623
2006-09-25 14:55:00,18.67,18.69,18.63,18.64,74210.1396032329,6.5499,6.5569,6.5359,6.5394,74210.1396
2006-09-25 15:00:00,18.64,18.65,18.61,18.61,29022.77736958119,6.5394,6.5429,6.5289,6.5289,29022.7774
2006-09-25 15:05:00,18.61,18.67,18.61,18.66,84496.69360764143,6.5289,6.5499,6.5289,6.5464,84496.6936
2006-09-25 15:10:00,18.66,18.66,18.63,18.63,25961.302963507223,6.5464,6.5464,6.5359,6.5359,25961.303
2006-09-25 15:15:00,18.64,18.66,18.6,18.62,75924.56527063434,6.5394,6.5464,6.5254,6.5324,75924.5653
2006-09-25 15:20:00,18.61,18.62,18.57,18.57,103232.9169728141,6.5289,6.5324,6.5148,6.5148,103232.917
2006-09-25 15:25:00,18.57,18.58,18.56,18.58,36002.93901542983,6.5148,6.5183,6.5113,6.5183,36002.939
2006-09-25 15:30:00,18.58,18.58,18.55,18.55,80210.62943913788,6.5183,6.5183,6.5078,6.5078,80210.6294
2006-09-25 15:35:00,18.55,18.55,18.54,18.55,64903.257408768055,6.5078,6.5078,6.5043,6.5078,64903.2574
2006-09-25 15:40:00,18.54,18.54,18.53,18.54,121969.14033798676,6.5043,6.5043,6.5008,6.5043,121969.1403
2006-09-25 15:45:00,18.54,18.55,18.51,18.51,125642.90962527553,6.5043,6.5078,6.4938,6.4938,125642.9096
2006-09-25 15:50:00,18.52,18.54,18.51,18.51,110335.5375949057,6.4973,6.5043,6.4938,6.4938,110335.5376
2006-09-25 15:55:00,18.51,18.52,18.49,18.49,197281.4107274063,6.4938,6.4973,6.4868,6.4868,197281.4107
2006-09-26 09:30:00,18.49,18.49,18.41,18.41,46534.410972324265,6.4868,6.4868,6.4587,6.4587,46534.411
2006-09-26 09:35:00,18.42,18.63,18.37,18.62,91844.23218221896,6.4622,6.5359,6.4447,6.5324,91844.2322
2006-09-26 09:40:00,18.61,18.66,18.51,18.63,54126.8674993877,6.5289,6.5464,6.4938,6.5359,54126.8675
2006-09-26 09:45:00,18.64,18.68,18.63,18.63,52534.90080822924,6.5394,6.5534,6.5359,6.5359,52534.9008
2006-09-26 09:50:00,18.64,18.72,18.63,18.65,41146.21601763409,6.5394,6.5675,6.5359,6.5429,41146.216
2006-09-26 09:55:00,18.63,18.67,18.62,18.62,33308.84153808474,6.5359,6.5499,6.5324,6.5324,33308.8415
2006-09-26 10:00:00,18.62,18.65,18.57,18.59,51432.77002204261,6.5324,6.5429,6.5148,6.5218,51432.77
2006-09-26 10:05:00,18.59,18.67,18.58,18.62,55228.99828557433,6.5218,6.5499,6.5183,6.5324,55228.9983
2006-09-26 10:10:00,18.64,18.72,18.63,18.72,22654.91060494734,6.5394,6.5675,6.5359,6.5675,22654.9106
2006-09-26 10:15:00,18.72,18.76,18.72,18.76,46411.95199608131,6.5675,6.5815,6.5675,6.5815,46411.952
2006-09-26 10:20:00,18.76,18.86,18.76,18.86,153808.474161156,6.5815,6.6166,6.5815,6.6166,153808.4742
2006-09-26 10:25:00,18.86,18.93,18.86,18.9,85598.82439382806,6.6166,6.6411,6.6166,6.6306,85598.8244
2006-09-26 10:30:00,18.9,18.97,18.9,18.94,135317.16874846927,6.6306,6.6552,6.6306,6.6446,135317.1687
2006-09-26 10:35:00,18.93,18.95,18.86,18.91,79353.41660543717,6.6411,6.6481,6.6166,6.6341,79353.4166
2006-09-26 10:40:00,18.91,18.97,18.9,18.94,42370.80578006368,6.6341,6.6552,6.6306,6.6446,42370.8058
2006-09-26 10:45:00,18.94,18.94,18.86,18.86,34410.972324271366,6.6446,6.6446,6.6166,6.6166,34410.9723
2006-09-26 10:50:00,18.86,18.86,18.79,18.81,33921.13641929953,6.6166,6.6166,6.592,6.599,33921.1364
2006-09-26 10:55:00,18.79,18.84,18.78,18.81,28532.94146460936,6.592,6.6096,6.5885,6.599,28532.9415
2006-09-26 11:00:00,18.81,18.83,18.78,18.83,28900.318393338228,6.599,6.606,6.5885,6.606,28900.3184
2006-09-26 11:05:00,18.82,18.89,18.81,18.89,21185.40289003184,6.6025,6.6271,6.599,6.6271,21185.4029
2006-09-26 11:10:00,18.89,18.95,18.87,18.95,42983.10066127847,6.6271,6.6481,6.6201,6.6481,42983.1007
2006-09-26 11:15:00,18.95,19.04,18.95,19.02,91721.773205976,6.6481,6.6797,6.6481,6.6727,91721.7732
2006-09-26 11:20:00,19.02,19.04,18.99,19.02,70658.82929218712,6.6727,6.6797,6.6622,6.6727,70658.8293
2006-09-26 11:25:00,19.02,19.06,19.0,19.01,102865.54004408522,6.6727,6.6867,6.6657,6.6692,102865.54
2006-09-26 11:30:00,19.0,19.02,18.99,18.99,35390.64413421504,6.6657,6.6727,6.6622,6.6622,35390.6441
2006-09-26 11:35:00,19.0,19.03,18.99,19.03,71148.66519715895,6.6657,6.6762,6.6622,6.6762,71148.6652
2006-09-26 11:40:00,19.02,19.06,19.02,19.06,49840.80333088415,6.6727,6.6867,6.6727,6.6867,49840.8033
2006-09-26 11:45:00,19.05,19.09,19.04,19.08,51310.31104579965,6.6832,6.6973,6.6797,6.6937,51310.311
2006-09-26 11:50:00,19.08,19.11,19.03,19.03,140337.98677443055,6.6937,6.7043,6.6762,6.6762,140337.9868
2006-09-26 11:55:00,19.03,19.03,18.99,19.0,113029.6350722508,6.6762,6.6762,6.6622,6.6657,113029.6351
2006-09-26 12:00:00,19.0,19.01,18.99,18.99,136541.75851089883,6.6657,6.6692,6.6622,6.6622,136541.7585
2006-09-26 12:05:00,18.99,19.0,18.97,18.99,55106.53930933137,6.6622,6.6657,6.6552,6.6622,55106.5393
2006-09-26 12:10:00,18.99,18.99,18.95,18.96,129684.05584129316,6.6622,6.6622,6.6481,6.6516,129684.0558
2006-09-26 12:15:00,18.96,18.99,18.95,18.99,42370.80578006368,6.6516,6.6622,6.6481,6.6622,42370.8058
2006-09-26 12:20:00,18.99,19.03,18.99,19.0,77271.61400930688,6.6622,6.6762,6.6622,6.6657,77271.614
2006-09-26 12:25:00,19.01,19.03,19.01,19.02,32206.71075189811,6.6692,6.6762,6.6692,6.6727,32206.7108
2006-09-26 12:30:00,19.03,19.03,19.01,19.02,19470.977222630416,6.6762,6.6762,6.6692,6.6727,19470.9772
2006-09-26 12:35:00,19.02,19.03,19.02,19.02,12490.815576781775,6.6727,6.6762,6.6727,6.6727,12490.8156
2006-09-26 12:40:00,19.03,19.03,18.99,19.0,34166.05437178545,6.6762,6.6762,6.6622,6.6657,34166.0544
2006-09-26 12:45:00,19.0,19.02,18.99,18.99,52534.90080822924,6.6657,6.6727,6.6622,6.6622,52534.9008
2006-09-26 12:50:00,19.0,19.03,18.98,19.0,62331.61890766593,6.6657,6.6762,6.6587,6.6657,62331.6189
2006-09-26 12:55:00,19.0,19.03,18.99,19.03,119030.12490815576,6.6657,6.6762,6.6622,6.6762,119030.1249
2006-09-26 13:00:00,19.03,19.04,19.03,19.03,140705.36370315944,6.6762,6.6797,6.6762,6.6762,140705.3637
2006-09-26 13:05:00,19.03,19.04,19.03,19.04,7837.37447954935,6.6762,6.6797,6.6762,6.6797,7837.3745
2006-09-26 13:10:00,19.04,19.06,19.03,19.04,31227.038941954444,6.6797,6.6867,6.6762,6.6797,31227.0389
2006-09-26 13:15:00,19.04,19.05,19.01,19.02,15062.454077883907,6.6797,6.6832,6.6692,6.6727,15062.4541
2006-09-26 13:20:00,19.03,19.03,18.95,18.95,40901.29806514817,6.6762,6.6762,6.6481,6.6481,40901.2981
2006-09-26 13:25:00,18.95,18.99,18.95,18.97,26451.13886847905,6.6481,6.6622,6.6481,6.6552,26451.1389
2006-09-26 13:30:00,18.98,19.0,18.97,18.98,14695.077149155031,6.6587,6.6657,6.6552,6.6587,14695.0771
2006-09-26 13:35:00,18.97,18.98,18.94,18.94,22899.82855743326,6.6552,6.6587,6.6446,6.6446,22899.8286
2006-09-26 13:40:00,18.94,18.95,18.89,18.9,55351.45726181729,6.6446,6.6481,6.6271,6.6306,55351.4573
2006-09-26 13:45:00,18.91,18.91,18.9,18.9,23512.12343864805,6.6341,6.6341,6.6306,6.6306,23512.1234
2006-09-26 13:50:00,18.91,18.96,18.9,18.95,57065.88292921871,6.6341,6.6516,6.6306,6.6481,57065.8829
2006-09-26 13:55:00,18.95,18.98,18.95,18.97,25593.926034778346,6.6481,6.6587,6.6481,6.6552,25593.926
2006-09-26 14:00:00,18.98,19.03,18.98,18.98,26451.13886847905,6.6587,6.6762,6.6587,6.6587,26451.1389
2006-09-26 14:05:00,18.97,18.98,18.95,18.95,29879.990203281897,6.6552,6.6587,6.6481,6.6481,29879.9902
2006-09-26 14:10:00,18.95,18.99,18.94,18.98,46779.32892481019,6.6481,6.6622,6.6446,6.6587,46779.3289
2006-09-26 14:15:00,18.99,19.02,18.95,18.97,37717.36468283125,6.6622,6.6727,6.6481,6.6552,37717.3647
2006-09-26 14:20:00,18.96,19.01,18.96,19.01,14695.077149155031,6.6516,6.6692,6.6516,6.6692,14695.0771
2006-09-26 14:25:00,19.01,19.03,18.98,18.98,33308.84153808474,6.6692,6.6762,6.6587,6.6587,33308.8415
2006-09-26 14:30:00,18.99,19.04,18.99,19.04,40533.921136419296,6.6622,6.6797,6.6622,6.6797,40533.9211
2006-09-26 14:35:00,19.03,19.04,19.0,19.02,33676.21846681362,6.6762,6.6797,6.6657,6.6727,33676.2185
2006-09-26 14:40:00,19.02,19.03,18.99,19.03,25226.54910604947,6.6727,6.6762,6.6622,6.6762,25226.5491
2006-09-26 14:45:00,19.02,19.03,18.99,19.0,30369.82610825373,6.6727,6.6762,6.6622,6.6657,30369.8261
2006-09-26 14:50:00,18.99,19.02,18.99,19.01,24981.63115356356,6.6622,6.6727,6.6622,6.6692,24981.6312
2006-09-26 14:55:00,19.0,19.03,19.0,19.03,23512.12343864805,6.6657,6.6762,6.6657,6.6762,23512.1234
2006-09-26 15:00:00,19.03,19.03,19.02,19.03,56820.9649767328,6.6762,6.6762,6.6727,6.6762,56820.965
2006-09-26 15:05:00,19.03,19.03,19.02,19.02,52902.27773695812,6.6762,6.6762,6.6727,6.6727,52902.2777
2006-09-26 15:10:00,19.02,19.03,19.02,19.03,35513.103110458,6.6727,6.6762,6.6727,6.6762,35513.1031
2006-09-26 15:15:00,19.03,19.03,19.0,19.03,28165.56453588048,6.6762,6.6762,6.6657,6.6762,28165.5645
2006-09-26 15:20:00,19.02,19.03,19.01,19.02,29390.154298310063,6.6727,6.6762,6.6692,6.6727,29390.1543
2006-09-26 15:25:00,19.02,19.03,19.0,19.03,47146.70585353906,6.6727,6.6762,6.6657,6.6762,47146.7059
2006-09-26 15:30:00,19.02,19.05,19.02,19.03,70536.37031594415,6.6727,6.6832,6.6727,6.6762,70536.3703
2006-09-26 15:35:00,19.03,19.03,18.99,19.02,126010.2865540044,6.6762,6.6762,6.6622,6.6727,126010.2866
2006-09-26 15:40:00,19.01,19.03,19.0,19.03,71516.04212588782,6.6692,6.6762,6.6657,6.6762,71516.0421
2006-09-26 15:45:00,19.03,19.03,19.0,19.0,54616.703404359534,6.6762,6.6762,6.6657,6.6657,54616.7034
2006-09-26 15:50:00,19.0,19.05,19.0,19.04,87190.79108498653,6.6657,6.6832,6.6657,6.6797,87190.7911
2006-09-26 15:55:00,19.05,19.1,19.04,19.07,173646.82831251528,6.6832,6.7008,6.6797,6.6902,173646.8283
2006-09-27 09:30:00,19.19,19.39,19.17,19.37,276879.7452853294,6.7323,6.8025,6.7253,6.7955,276879.7453
2006-09-27 09:35:00,19.37,19.39,19.29,19.3,79475.87558168013,6.7955,6.8025,6.7674,6.7709,79475.8756
2006-09-27 09:40:00,19.31,19.35,19.26,19.35,82537.3499877541,6.7744,6.7885,6.7569,6.7885,82537.35
2006-09-27 09:45:00,19.35,19.37,19.3,19.35,77883.90889052166,6.7885,6.7955,6.7709,6.7885,77883.9089
2006-09-27 09:50:00,19.35,19.39,19.35,19.35,73475.38574577516,6.7885,6.8025,6.7885,6.7885,73475.3857
2006-09-27 09:55:00,19.34,19.34,19.23,19.34,182463.87460200832,6.785,6.785,6.7464,6.785,182463.8746
2006-09-27 10:00:00,19.35,19.46,19.34,19.38,177075.67964731815,6.7885,6.8271,6.785,6.799,177075.6796
2006-09-27 10:05:00,19.37,19.42,19.32,19.35,118907.6659319128,6.7955,6.813,6.7779,6.7885,118907.6659
2006-09-27 10:10:00,19.34,19.34,19.3,19.3,36860.15184913054,6.785,6.785,6.7709,6.7709,36860.1518
2006-09-27 10:15:00,19.3,19.34,19.26,19.33,54126.8674993877,6.7709,6.785,6.7569,6.7815,54126.8675
2006-09-27 10:20:00,19.32,19.34,19.3,19.31,60127.35733529268,6.7779,6.785,6.7709,6.7744,60127.3573
2006-09-27 10:25:00,19.31,19.33,19.29,19.3,24981.63115356356,6.7744,6.7815,6.7674,6.7709,24981.6312
2006-09-27 10:30:00,19.29,19.3,19.15,19.2,136664.2174871418,6.7674,6.7709,6.7183,6.7358,136664.2175
2006-09-27 10:35:00,19.2,19.21,19.16,19.19,57065.88292921871,6.7358,6.7394,6.7218,6.7323,57065.8829
2006-09-27 10:40:00,19.19,19.19,19.04,19.04,52779.81876071516,6.7323,6.7323,6.6797,6.6797,52779.8188
2006-09-27 10:45:00,19.04,19.04,19.0,19.0,78373.7447954935,6.6797,6.6797,6.6657,6.6657,78373.7448
2006-09-27 10:50:00,19.0,19.06,18.96,19.06,109110.94783247611,6.6657,6.6867,6.6516,6.6867,109110.9478
2006-09-27 10:55:00,19.05,19.1,19.02,19.08,100416.36051922606,6.6832,6.7008,6.6727,6.6937,100416.3605
2006-09-27 11:00:00,19.08,19.12,19.04,19.04,64413.42150379622,6.6937,6.7078,6.6797,6.6797,64413.4215
2006-09-27 11:05:00,19.04,19.1,19.04,19.1,39309.33137398971,6.6797,6.7008,6.6797,6.7008,39309.3314
2006-09-27 11:10:00,19.1,19.13,19.08,19.13,43840.31349497918,6.7008,6.7113,6.6937,6.7113,43840.3135
2006-09-27 11:15:00,19.12,19.22,19.12,19.21,53147.19568944403,6.7078,6.7429,6.7078,6.7394,53147.1957
2006-09-27 11:20:00,19.21,19.21,19.13,19.13,35635.56208670095,6.7394,6.7394,6.7113,6.7113,35635.5621
2006-09-27 11:25:00,19.14,19.14,19.05,19.06,29390.154298310063,6.7148,6.7148,6.6832,6.6867,29390.1543
2006-09-27 11:30:00,19.05,19.1,19.03,19.07,35145.726181729115,6.6832,6.7008,6.6762,6.6902,35145.7262
2006-09-27 11:35:00,19.08,19.12,19.08,19.08,18736.223365172667,6.6937,6.7078,6.6937,6.6937,18736.2234
2006-09-27 11:40:00,19.08,19.09,18.99,19.01,32941.46460935586,6.6937,6.6973,6.6622,6.6692,32941.4646
2006-09-27 11:45:00,19.01,19.05,18.99,19.05,21797.697771246632,6.6692,6.6832,6.6622,6.6832,21797.6978
2006-09-27 11:50:00,19.04,19.06,19.0,19.0,12980.651481753612,6.6797,6.6867,6.6657,6.6657,12980.6515
2006-09-27 11:55:00,19.0,19.03,18.99,19.03,19348.51824638746,6.6657,6.6762,6.6622,6.6762,19348.5182
2006-09-27 12:00:00,19.03,19.04,19.01,19.03,21185.40289003184,6.6762,6.6797,6.6692,6.6762,21185.4029
2006-09-27 12:05:00,19.03,19.08,19.03,19.03,73597.84472201811,6.6762,6.6937,6.6762,6.6762,73597.8447
2006-09-27 12:10:00,19.04,19.07,19.02,19.06,65148.175361253976,6.6797,6.6902,6.6727,6.6867,65148.1754
2006-09-27 12:15:00,19.08,19.1,19.07,19.1,42003.4288513348,6.6937,6.7008,6.6902,6.7008,42003.4289
2006-09-27 12:20:00,19.09,19.16,19.08,19.14,53269.65466568699,6.6973,6.7218,6.6937,6.7148,53269.6547
2006-09-27 12:25:00,19.16,19.16,19.12,19.13,34288.513348028406,6.7218,6.7218,6.7078,6.7113,34288.5133
2006-09-27 12:30:00,19.14,19.19,19.13,19.17,14327.700220426155,6.7148,6.7323,6.7113,6.7253,14327.7002
2006-09-27 12:35:00,19.17,19.23,19.17,19.2,60249.81631153563,6.7253,6.7464,6.7253,6.7358,60249.8163
2006-09-27 12:40:00,19.2,19.25,19.19,19.23,27920.64658339456,6.7358,6.7534,6.7323,6.7464,27920.6466
2006-09-27 12:45:00,19.24,19.24,19.2,19.21,18491.30541268675,6.7499,6.7499,6.7358,6.7394,18491.3054
2006-09-27 12:50:00,19.21,19.24,19.21,19.22,74455.05755571883,6.7394,6.7499,6.7394,6.7429,74455.0576
2006-09-27 12:55:00,19.23,19.23,19.18,19.21,90864.56037227529,6.7464,6.7464,6.7288,6.7394,90864.5604
2006-09-27 13:00:00,19.21,19.26,19.21,19.26,13225.569434239527,6.7394,6.7569,6.7394,6.7569,13225.5694
2006-09-27 13:05:00,19.26,19.26,19.17,19.17,87313.25006122948,6.7569,6.7569,6.7253,6.7253,87313.2501
2006-09-27 13:10:00,19.19,19.2,19.15,19.2,50698.016164584864,6.7323,6.7358,6.7183,6.7358,50698.0162
2006-09-27 13:15:00,19.18,19.2,19.17,19.2,9551.80014695077,6.7288,6.7358,6.7253,6.7358,9551.8001
2006-09-27 13:20:00,19.2,19.21,19.17,19.17,29390.154298310063,6.7358,6.7394,6.7253,6.7253,29390.1543
2006-09-27 13:25:00,19.17,19.17,19.12,19.12,37717.36468283125,6.7253,6.7253,6.7078,6.7078,37717.3647
2006-09-27 13:30:00,19.12,19.14,19.1,19.11,61107.02914523634,6.7078,6.7148,6.7008,6.7043,61107.0291
2006-09-27 13:35:00,19.11,19.12,19.1,19.12,19470.977222630416,6.7043,6.7078,6.7008,6.7078,19470.9772
2006-09-27 13:40:00,19.12,19.13,19.12,19.12,19960.81312760225,6.7078,6.7113,6.7078,6.7078,19960.8131
2006-09-27 13:45:00,19.13,19.16,19.08,19.11,117683.07616948322,6.7113,6.7218,6.6937,6.7043,117683.0762
2006-09-27 13:50:00,19.11,19.16,19.11,19.15,19470.977222630416,6.7043,6.7218,6.7043,6.7183,19470.9772
2006-09-27 13:55:00,19.17,19.17,19.15,19.17,14327.700220426155,6.7253,6.7253,6.7183,6.7253,14327.7002
2006-09-27 14:00:00,19.16,19.23,19.16,19.2,34166.05437178545,6.7218,6.7464,6.7218,6.7358,34166.0544
2006-09-27 14:05:00,19.2,19.22,19.18,19.22,23512.12343864805,6.7358,6.7429,6.7288,6.7429,23512.1234
2006-09-27 14:10:00,19.22,19.27,19.22,19.26,52779.81876071516,6.7429,6.7604,6.7429,6.7569,52779.8188
2006-09-27 14:15:00,19.26,19.29,19.24,19.24,28410.4824883664,6.7569,6.7674,6.7499,6.7499,28410.4825
2006-09-27 14:20:00,19.25,19.25,19.22,19.25,73965.221650747,6.7534,6.7534,6.7429,6.7534,73965.2217
2006-09-27 14:25:00,19.24,19.24,19.18,19.18,48861.13152094048,6.7499,6.7499,6.7288,6.7288,48861.1315
2006-09-27 14:30:00,19.18,19.2,19.17,19.18,41880.96987509184,6.7288,6.7358,6.7253,6.7288,41880.9699
2006-09-27 14:35:00,19.18,19.21,19.17,19.2,64046.04457506735,6.7288,6.7394,6.7253,6.7358,64046.0446
2006-09-27 14:40:00,19.2,19.2,19.16,19.17,51065.39309331374,6.7358,6.7358,6.7218,6.7253,51065.3931
2006-09-27 14:45:00,19.17,19.17,19.11,19.12,71760.96007837374,6.7253,6.7253,6.7043,6.7078,71760.9601
2006-09-27 14:50:00,19.12,19.13,19.1,19.13,45799.65711486652,6.7078,6.7113,6.7008,6.7113,45799.6571
2006-09-27 14:55:00,19.12,19.15,19.12,19.13,23634.58241489101,6.7078,6.7183,6.7078,6.7113,23634.5824
2006-09-27 15:00:00,19.13,19.17,19.12,19.16,12858.192505510651,6.7113,6.7253,6.7078,6.7218,12858.1925
2006-09-27 15:05:00,19.16,19.18,19.14,19.14,23879.500367376928,6.7218,6.7288,6.7148,6.7148,23879.5004
2006-09-27 15:10:00,19.14,19.15,19.12,19.13,32819.0056331129,6.7148,6.7183,6.7078,6.7113,32819.0056
2006-09-27 15:15:00,19.13,19.16,19.12,19.13,34900.8082292432,6.7113,6.7218,6.7078,6.7113,34900.8082
2006-09-27 15:20:00,19.13,19.16,19.12,19.16,15674.7489590987,6.7113,6.7218,6.7078,6.7218,15674.749
2006-09-27 15:25:00,19.16,19.2,19.16,19.19,25593.926034778346,6.7218,6.7358,6.7218,6.7323,25593.926
2006-09-27 15:30:00,19.19,19.21,19.17,19.18,32819.0056331129,6.7323,6.7394,6.7253,6.7288,32819.0056
2006-09-27 15:35:00,19.18,19.23,19.18,19.22,41023.75704139113,6.7288,6.7464,6.7288,6.7429,41023.757
2006-09-27 15:40:00,19.22,19.22,19.21,19.22,46167.03404359539,6.7429,6.7429,6.7394,6.7429,46167.034
2006-09-27 15:45:00,19.22,19.23,19.21,19.21,53147.19568944403,6.7429,6.7464,6.7394,6.7394,53147.1957
2006-09-27 15:50:00,19.22,19.27,19.21,19.24,199485.6722997796,6.7429,6.7604,6.7394,6.7499,199485.6723
2006-09-27 15:55:00,19.26,19.28,19.24,19.26,172912.07445505753,6.7569,6.7639,6.7499,6.7569,172912.0745
2006-09-28 09:30:00,19.23,19.44,19.23,19.41,98089.63997060985,6.7464,6.82,6.7464,6.8095,98089.64
2006-09-28 09:35:00,19.41,19.44,19.36,19.4,59270.14450159196,6.8095,6.82,6.792,6.806,59270.1445
2006-09-28 09:40:00,19.4,19.41,19.33,19.35,58780.308596620125,6.806,6.8095,6.7815,6.7885,58780.3086
2006-09-28 09:45:00,19.35,19.35,19.26,19.26,34410.972324271366,6.7885,6.7885,6.7569,6.7569,34410.9723
2006-09-28 09:50:00,19.27,19.3,19.2,19.28,102865.54004408522,6.7604,6.7709,6.7358,6.7639,102865.54
2006-09-28 09:55:00,19.28,19.33,19.26,19.3,100416.36051922606,6.7639,6.7815,6.7569,6.7709,100416.3605
2006-09-28 10:00:00,19.3,19.33,19.28,19.3,51800.14695077149,6.7709,6.7815,6.7639,6.7709,51800.147
2006-09-28 10:05:00,19.3,19.3,19.24,19.25,29635.07225079598,6.7709,6.7709,6.7499,6.7534,29635.0723
2006-09-28 10:10:00,19.24,19.3,19.21,19.27,79108.49865295125,6.7499,6.7709,6.7394,6.7604,79108.4987
2006-09-28 10:15:00,19.28,19.29,19.21,19.23,29390.154298310063,6.7639,6.7674,6.7394,6.7464,29390.1543
2006-09-28 10:20:00,19.23,19.33,19.23,19.33,50698.016164584864,6.7464,6.7815,6.7464,6.7815,50698.0162
2006-09-28 10:25:00,19.32,19.32,19.26,19.28,31349.4979181974,6.7779,6.7779,6.7569,6.7639,31349.4979
2006-09-28 10:30:00,19.29,19.37,19.29,19.36,86823.41415625764,6.7674,6.7955,6.7674,6.792,86823.4142
2006-09-28 10:35:00,19.35,19.41,19.32,19.39,61964.241978937054,6.7885,6.8095,6.7779,6.8025,61964.242
2006-09-28 10:40:00,19.39,19.39,19.35,19.36,64290.96252755327,6.8025,6.8025,6.7885,6.792,64290.9625
2006-09-28 10:45:00,19.36,19.37,19.31,19.35,48371.29561596864,6.792,6.7955,6.7744,6.7885,48371.2956
2006-09-28 10:50:00,19.35,19.39,19.35,19.37,23022.28753367621,6.7885,6.8025,6.7885,6.7955,23022.2875
2006-09-28 10:55:00,19.39,19.44,19.37,19.44,54861.621356845455,6.8025,6.82,6.7955,6.82,54861.6214
2006-09-28 11:00:00,19.44,19.47,19.43,19.45,41758.51089884888,6.82,6.8306,6.8165,6.8236,41758.5109
2006-09-28 11:05:00,19.46,19.52,19.45,19.48,48616.213568454565,6.8271,6.8481,6.8236,6.8341,48616.2136
2006-09-28 11:10:00,19.48,19.5,19.48,19.5,38697.03649277492,6.8341,6.8411,6.8341,6.8411,38697.0365
2006-09-28 11:15:00,19.51,19.51,19.48,19.48,22532.45162870438,6.8446,6.8446,6.8341,6.8341,22532.4516
2006-09-28 11:20:00,19.48,19.52,19.48,19.52,29635.07225079598,6.8341,6.8481,6.8341,6.8481,29635.0723
2006-09-28 11:25:00,19.51,19.53,19.48,19.51,59637.52143032084,6.8446,6.8516,6.8341,6.8446,59637.5214
2006-09-28 11:30:00,19.51,19.54,19.46,19.46,50085.72128337007,6.8446,6.8551,6.8271,6.8271,50085.7213
2006-09-28 11:35:00,19.46,19.47,19.45,19.46,19470.977222630416,6.8271,6.8306,6.8236,6.8271,19470.9772
2006-09-28 11:40:00,19.46,19.52,19.45,19.51,48248.83663972569,6.8271,6.8481,6.8236,6.8446,48248.8366
2006-09-28 11:45:00,19.52,19.56,19.52,19.53,54494.24442811657,6.8481,6.8621,6.8481,6.8516,54494.2444
2006-09-28 11:50:00,19.53,19.54,19.52,19.52,20328.19005633113,6.8516,6.8551,6.8481,6.8481,20328.1901
2006-09-28 11:55:00,19.54,19.56,19.52,19.55,34043.59539554249,6.8551,6.8621,6.8481,6.8586,34043.5954
2006-09-28 12:00:00,19.56,19.58,19.52,19.52,50698.016164584864,6.8621,6.8692,6.8481,6.8481,50698.0162
2006-09-28 12:05:00,19.52,19.54,19.52,19.53,13103.11045799657,6.8481,6.8551,6.8481,6.8516,13103.1105
2006-09-28 12:10:00,19.53,19.54,19.52,19.53,26451.13886847905,6.8516,6.8551,6.8481,6.8516,26451.1389
2006-09-28 12:15:00,19.54,19.54,19.51,19.51,29390.154298310063,6.8551,6.8551,6.8446,6.8446,29390.1543
2006-09-28 12:20:00,19.51,19.53,19.49,19.49,22042.61572373255,6.8446,6.8516,6.8376,6.8376,22042.6157
2006-09-28 12:25:00,19.49,19.5,19.49,19.49,3551.3103110458,6.8376,6.8411,6.8376,6.8376,3551.3103
2006-09-28 12:30:00,19.48,19.51,19.48,19.5,21920.15674748959,6.8341,6.8446,6.8341,6.8411,21920.1567
2006-09-28 12:35:00,19.49,19.5,19.48,19.48,13837.864315454322,6.8376,6.8411,6.8341,6.8341,13837.8643
2006-09-28 12:40:00,19.48,19.48,19.45,19.45,9429.341170707812,6.8341,6.8341,6.8236,6.8236,9429.3412
2006-09-28 12:45:00,19.46,19.48,19.45,19.45,23512.12343864805,6.8271,6.8341,6.8236,6.8236,23512.1234
2006-09-28 12:50:00,19.45,19.45,19.37,19.41,312760.22532451624,6.8236,6.8236,6.7955,6.8095,312760.2253
2006-09-28 12:55:00,19.41,19.43,19.39,19.43,18001.469507714915,6.8095,6.8165,6.8025,6.8165,18001.4695
2006-09-28 13:00:00,19.42,19.43,19.39,19.42,16531.96179279941,6.813,6.8165,6.8025,6.813,16531.9618
2006-09-28 13:05:00,19.42,19.45,19.41,19.44,25104.090129806515,6.813,6.8236,6.8095,6.82,25104.0901
2006-09-28 13:10:00,19.44,19.44,19.39,19.4,11511.143766838108,6.82,6.82,6.8025,6.806,11511.1438
2006-09-28 13:15:00,19.39,19.39,19.39,19.39,14939.995101640949,6.8025,6.8025,6.8025,6.8025,14939.9951
2006-09-28 13:20:00,19.39,19.44,19.39,19.43,33553.75949057066,6.8025,6.82,6.8025,6.8165,33553.7595
2006-09-28 13:25:00,19.44,19.44,19.41,19.42,17879.010531471955,6.82,6.82,6.8095,6.813,17879.0105
2006-09-28 13:30:00,19.42,19.42,19.39,19.4,12123.4386480529,6.813,6.813,6.8025,6.806,12123.4386
2006-09-28 13:35:00,19.39,19.39,19.36,19.37,36492.77492040167,6.8025,6.8025,6.792,6.7955,36492.7749
2006-09-28 13:40:00,19.38,19.38,19.37,19.38,8449.669360764143,6.799,6.799,6.7955,6.799,8449.6694
2006-09-28 13:45:00,19.38,19.41,19.37,19.41,306759.7354886113,6.799,6.8095,6.7955,6.8095,306759.7355
2006-09-28 13:50:00,19.41,19.44,19.4,19.44,153930.93313739897,6.8095,6.82,6.806,6.82,153930.9331
2006-09-28 13:55:00,19.44,19.46,19.42,19.44,53637.031594415865,6.82,6.8271,6.813,6.82,53637.0316
2006-09-28 14:00:00,19.43,19.43,19.4,19.4,6735.243693362723,6.8165,6.8165,6.806,6.806,6735.2437
2006-09-28 14:05:00,19.4,19.4,19.39,19.39,228753.36762184667,6.806,6.806,6.8025,6.8025,228753.3676
2006-09-28 14:10:00,19.39,19.39,19.39,19.39,5020.818025961303,6.8025,6.8025,6.8025,6.8025,5020.818
2006-09-28 14:15:00,19.39,19.39,19.36,19.36,16531.96179279941,6.8025,6.8025,6.792,6.792,16531.9618
2006-09-28 14:20:00,19.36,19.37,19.35,19.36,53881.949546901786,6.792,6.7955,6.7885,6.792,53881.9495
2006-09-28 14:25:00,19.36,19.37,19.36,19.37,16287.043840313494,6.792,6.7955,6.792,6.7955,16287.0438
2006-09-28 14:30:00,19.37,19.39,19.35,19.39,30737.20303698261,6.7955,6.8025,6.7885,6.8025,30737.203
2006-09-28 14:35:00,19.39,19.39,19.38,19.39,22899.82855743326,6.8025,6.8025,6.799,6.8025,22899.8286
2006-09-28 14:40:00,19.39,19.4,19.38,19.39,85353.90644134214,6.8025,6.806,6.799,6.8025,85353.9064
2006-09-28 14:45:00,19.39,19.39,19.38,19.39,26696.05682096497,6.8025,6.8025,6.799,6.8025,26696.0568
2006-09-28 14:50:00,19.39,19.39,19.39,19.39,152216.50746999754,6.8025,6.8025,6.8025,6.8025,152216.5075
2006-09-28 14:55:00,19.39,19.39,19.39,19.39,161523.3896644624,6.8025,6.8025,6.8025,6.8025,161523.3897
2006-09-28 15:00:00,19.39,19.44,19.38,19.44,253367.6218466813,6.8025,6.82,6.799,6.82,253367.6218
2006-09-28 15:05:00,19.43,19.44,19.39,19.42,116703.40435953956,6.8165,6.82,6.8025,6.813,116703.4044
2006-09-28 15:10:00,19.43,19.45,19.39,19.41,192138.13372520203,6.8165,6.8236,6.8025,6.8095,192138.1337
2006-09-28 15:15:00,19.4,19.48,19.4,19.44,81435.21920156747,6.806,6.8341,6.806,6.82,81435.2192
2006-09-28 15:20:00,19.44,19.5,19.44,19.46,64903.257408768055,6.82,6.8411,6.82,6.8271,64903.2574
2006-09-28 15:25:00,19.48,19.48,19.44,19.44,71148.66519715895,6.8341,6.8341,6.82,6.82,71148.6652
2006-09-28 15:30:00,19.44,19.45,19.42,19.45,47269.16482978202,6.82,6.8236,6.813,6.8236,47269.1648
2006-09-28 15:35:00,19.44,19.45,19.43,19.45,290472.6916482978,6.82,6.8236,6.8165,6.8236,290472.6916
2006-09-28 15:40:00,19.45,19.52,19.44,19.51,378520.69556698506,6.8236,6.8481,6.82,6.8446,378520.6956
2006-09-28 15:45:00,19.51,19.52,19.45,19.46,82292.43203526818,6.8446,6.8481,6.8236,6.8271,82292.432
2006-09-28 15:50:00,19.46,19.51,19.44,19.51,200097.9671809944,6.8271,6.8446,6.82,6.8446,200097.9672
2006-09-28 15:55:00,19.51,19.52,19.5,19.52,378275.7776144991,6.8446,6.8481,6.8411,6.8481,378275.7776
2006-09-29 09:30:00,19.52,19.52,19.39,19.41,52289.98285574332,6.8481,6.8481,6.8025,6.8095,52289.9829
2006-09-29 09:35:00,19.42,19.55,19.4,19.48,44697.52632867989,6.813,6.8586,6.806,6.8341,44697.5263
2006-09-29 09:40:00,19.49,19.55,19.4,19.4,83027.18589272593,6.8376,6.8586,6.806,6.806,83027.1859
2006-09-29 09:45:00,19.4,19.52,19.39,19.48,57065.88292921871,6.806,6.8481,6.8025,6.8341,57065.8829
2006-09-29 09:50:00,19.48,19.52,19.48,19.48,49718.3443546412,6.8341,6.8481,6.8341,6.8341,49718.3444
2006-09-29 09:55:00,19.48,19.51,19.44,19.47,47024.2468772961,6.8341,6.8446,6.82,6.8306,47024.2469
2006-09-29 10:00:00,19.47,19.51,19.44,19.48,42248.34680382072,6.8306,6.8446,6.82,6.8341,42248.3468
2006-09-29 10:05:00,19.48,19.48,19.43,19.44,34288.513348028406,6.8341,6.8341,6.8165,6.82,34288.5133
2006-09-29 10:10:00,19.44,19.46,19.42,19.44,24001.959343619885,6.82,6.8271,6.813,6.82,24001.9593
2006-09-29 10:15:00,19.44,19.47,19.43,19.47,69189.3215772716,6.82,6.8306,6.8165,6.8306,69189.3216
2006-09-29 10:20:00,19.45,19.46,19.4,19.42,29390.154298310063,6.8236,6.8271,6.806,6.813,29390.1543
2006-09-29 10:25:00,19.42,19.42,19.39,19.4,22777.36958119029,6.813,6.813,6.8025,6.806,22777.3696
2006-09-29 10:30:00,19.4,19.4,19.39,19.4,42983.10066127847,6.806,6.806,6.8025,6.806,42983.1007
2006-09-29 10:35:00,19.4,19.42,19.38,19.38,58168.01371540534,6.806,6.813,6.799,6.799,58168.0137
2006-09-29 10:40:00,19.38,19.4,19.36,19.4,37962.28263531717,6.799,6.806,6.792,6.806,37962.2826
2006-09-29 10:45:00,19.4,19.4,19.38,19.38,33431.3005143277,6.806,6.806,6.799,6.799,33431.3005
2006-09-29 10:50:00,19.38,19.39,19.35,19.35,30492.28508449669,6.799,6.8025,6.7885,6.7885,30492.2851
2006-09-29 10:55:00,19.35,19.36,19.31,19.36,51065.39309331374,6.7885,6.792,6.7744,6.792,51065.3931
2006-09-29 11:00:00,19.36,19.36,19.34,19.35,23022.28753367621,6.792,6.792,6.785,6.7885,23022.2875
2006-09-29 11:05:00,19.35,19.36,19.33,19.35,25961.302963507223,6.7885,6.792,6.7815,6.7885,25961.303
2006-09-29 11:10:00,19.36,19.37,19.34,19.34,36860.15184913054,6.792,6.7955,6.785,6.785,36860.1518
2006-09-29 11:15:00,19.34,19.36,19.33,19.34,30859.662013225567,6.785,6.792,6.7815,6.785,30859.662
2006-09-29 11:20:00,19.34,19.35,19.3,19.3,23757.041391133967,6.785,6.7885,6.7709,6.7709,23757.0414
2006-09-29 11:25:00,19.3,19.3,19.26,19.29,29512.613274553023,6.7709,6.7709,6.7569,6.7674,29512.6133
2006-09-29 11:30:00,19.29,19.3,19.29,19.3,28777.85941709527,6.7674,6.7709,6.7674,6.7709,28777.8594
2006-09-29 11:35:00,19.3,19.32,19.29,19.3,36002.93901542983,6.7709,6.7779,6.7674,6.7709,36002.939
2006-09-29 11:40:00,19.29,19.3,19.29,19.3,42493.26475630664,6.7674,6.7709,6.7674,6.7709,42493.2648
2006-09-29 11:45:00,19.3,19.31,19.3,19.3,28410.4824883664,6.7709,6.7744,6.7709,6.7709,28410.4825
2006-09-29 11:50:00,19.3,19.3,19.28,19.28,77638.99093803576,6.7709,6.7709,6.7639,6.7639,77638.9909
2006-09-29 11:55:00,19.28,19.3,19.28,19.29,21062.94391378888,6.7639,6.7709,6.7639,6.7674,21062.9439
2006-09-29 12:00:00,19.29,19.31,19.29,19.31,17266.715650257163,6.7674,6.7744,6.7674,6.7744,17266.7157
2006-09-29 12:05:00,19.31,19.32,19.31,19.32,3306.3923585598823,6.7744,6.7779,6.7744,6.7779,3306.3924
2006-09-29 12:10:00,19.32,19.35,19.31,19.34,28410.4824883664,6.7779,6.7885,6.7744,6.785,28410.4825
2006-09-29 12:15:00,19.35,19.35,19.31,19.34,67474.89590987019,6.7885,6.7885,6.7744,6.785,67474.8959
2006-09-29 12:20:00,19.33,19.4,19.33,19.4,49840.80333088415,6.7815,6.806,6.7815,6.806,49840.8033
2006-09-29 12:25:00,19.4,19.43,19.4,19.41,26451.13886847905,6.806,6.8165,6.806,6.8095,26451.1389
2006-09-29 12:30:00,19.41,19.41,19.4,19.41,5755.571883419054,6.8095,6.8095,6.806,6.8095,5755.5719
2006-09-29 12:35:00,19.4,19.41,19.4,19.41,11633.602743081066,6.806,6.8095,6.806,6.8095,11633.6027
2006-09-29 12:40:00,19.41,19.41,19.4,19.4,16899.338721528286,6.8095,6.8095,6.806,6.806,16899.3387
2006-09-29 12:45:00,19.4,19.4,19.35,19.36,22409.992652461424,6.806,6.806,6.7885,6.792,22409.9927
2006-09-29 12:50:00,19.36,19.37,19.35,19.36,20940.48493754592,6.792,6.7955,6.7885,6.792,20940.4849
2006-09-29 12:55:00,19.36,19.36,19.35,19.35,36492.77492040167,6.792,6.792,6.7885,6.7885,36492.7749
2006-09-29 13:00:00,19.36,19.37,19.35,19.37,17144.256674014203,6.792,6.7955,6.7885,6.7955,17144.2567
2006-09-29 13:05:00,19.38,19.4,19.37,19.4,19838.354151359294,6.799,6.806,6.7955,6.806,19838.3542
2006-09-29 13:10:00,19.4,19.44,19.4,19.43,84986.52951261327,6.806,6.82,6.806,6.8165,84986.5295
2006-09-29 13:15:00,19.44,19.46,19.44,19.45,8939.505265735977,6.82,6.8271,6.82,6.8236,8939.5053
2006-09-29 13:20:00,19.45,19.45,19.39,19.39,42738.18270879255,6.8236,6.8236,6.8025,6.8025,42738.1827
2006-09-29 13:25:00,19.39,19.43,19.39,19.41,55106.53930933137,6.8025,6.8165,6.8025,6.8095,55106.5393
2006-09-29 13:30:00,19.42,19.44,19.4,19.44,40901.29806514817,6.813,6.82,6.806,6.82,40901.2981
2006-09-29 13:35:00,19.44,19.45,19.43,19.45,16164.584864070535,6.82,6.8236,6.8165,6.8236,16164.5849
2006-09-29 13:40:00,19.45,19.48,19.44,19.46,21552.779818760715,6.8236,6.8341,6.82,6.8271,21552.7798
2006-09-29 13:45:00,19.46,19.46,19.45,19.45,23512.12343864805,6.8271,6.8271,6.8236,6.8236,23512.1234
2006-09-29 13:50:00,19.44,19.48,19.44,19.48,51065.39309331374,6.82,6.8341,6.82,6.8341,51065.3931
2006-09-29 13:55:00,19.48,19.51,19.46,19.5,31349.4979181974,6.8341,6.8446,6.8271,6.8411,31349.4979
2006-09-29 14:00:00,19.51,19.52,19.5,19.51,20940.48493754592,6.8446,6.8481,6.8411,6.8446,20940.4849
2006-09-29 14:05:00,19.51,19.52,19.5,19.51,16531.96179279941,6.8446,6.8481,6.8411,6.8446,16531.9618
2006-09-29 14:10:00,19.51,19.57,19.51,19.57,31104.579965711484,6.8446,6.8657,6.8446,6.8657,31104.58
2006-09-29 14:15:00,19.57,19.62,19.57,19.59,154788.14597109967,6.8657,6.8832,6.8657,6.8727,154788.146
2006-09-29 14:20:00,19.59,19.6,19.58,19.59,11878.520695566984,6.8727,6.8762,6.8692,6.8727,11878.5207
2006-09-29 14:25:00,19.58,19.59,19.57,19.58,22777.36958119029,6.8692,6.8727,6.8657,6.8692,22777.3696
2006-09-29 14:30:00,19.57,19.58,19.55,19.56,24614.25422483468,6.8657,6.8692,6.8586,6.8621,24614.2542
2006-09-29 14:35:00,19.55,19.57,19.53,19.55,215527.7981876072,6.8586,6.8657,6.8516,6.8586,215527.7982
2006-09-29 14:40:00,19.55,19.57,19.55,19.57,8204.751408278225,6.8586,6.8657,6.8586,6.8657,8204.7514
2006-09-29 14:45:00,19.57,19.57,19.55,19.56,26818.51579720793,6.8657,6.8657,6.8586,6.8621,26818.5158
2006-09-29 14:50:00,19.57,19.59,19.56,19.59,64168.50355131031,6.8657,6.8727,6.8621,6.8727,64168.5036
2006-09-29 14:55:00,19.59,19.59,19.56,19.56,27798.1876071516,6.8727,6.8727,6.8621,6.8621,27798.1876
2006-09-29 15:00:00,19.56,19.57,19.5,19.5,61596.86505020817,6.8621,6.8657,6.8411,6.8411,61596.8651
2006-09-29 15:05:00,19.5,19.5,19.46,19.49,131153.56355620865,6.8411,6.8411,6.8271,6.8376,131153.5636
2006-09-29 15:10:00,19.49,19.5,19.48,19.48,34410.972324271366,6.8376,6.8411,6.8341,6.8341,34410.9723
2006-09-29 15:15:00,19.48,19.52,19.48,19.5,74087.68062698995,6.8341,6.8481,6.8341,6.8411,74087.6806
2006-09-29 15:20:00,19.49,19.49,19.48,19.48,21675.238795003672,6.8376,6.8376,6.8341,6.8341,21675.2388
2006-09-29 15:25:00,19.48,19.51,19.48,19.5,69679.15748224345,6.8341,6.8446,6.8341,6.8411,69679.1575
2006-09-29 15:30:00,19.51,19.51,19.47,19.48,128826.84300759244,6.8446,6.8446,6.8306,6.8341,128826.843
2006-09-29 15:35:00,19.47,19.48,19.45,19.45,38819.49546901788,6.8306,6.8341,6.8236,6.8236,38819.4955
2006-09-29 15:40:00,19.44,19.44,19.39,19.42,81680.13715405339,6.82,6.82,6.8025,6.813,81680.1372
2006-09-29 15:45:00,19.42,19.45,19.41,19.45,99436.6887092824,6.813,6.8236,6.8095,6.8236,99436.6887
2006-09-29 15:50:00,19.45,19.49,19.44,19.49,143399.46118050453,6.8236,6.8376,6.82,6.8376,143399.4612
2006-09-29 15:55:00,19.48,19.5,19.47,19.49,184790.5951506245,6.8341,6.8411,6.8306,6.8376,184790.5952
2006-10-02 09:30:00,19.59,19.6,19.41,19.52,162992.8973793779,6.8727,6.8762,6.8095,6.8481,162992.8974
2006-10-02 09:35:00,19.52,19.52,19.42,19.42,24246.8772961058,6.8481,6.8481,6.813,6.813,24246.8773
2006-10-02 09:40:00,19.41,19.54,19.39,19.52,60984.570168993385,6.8095,6.8551,6.8025,6.8481,60984.5702
2006-10-02 09:45:00,19.55,19.63,19.51,19.54,96620.13225569432,6.8586,6.8867,6.8446,6.8551,96620.1323
2006-10-02 09:50:00,19.52,19.53,19.46,19.52,73352.9267695322,6.8481,6.8516,6.8271,6.8481,73352.9268
2006-10-02 09:55:00,19.52,19.62,19.51,19.61,129071.76096007836,6.8481,6.8832,6.8446,6.8797,129071.761
2006-10-02 10:00:00,19.61,19.61,19.57,19.57,65760.47024246877,6.8797,6.8797,6.8657,6.8657,65760.4702
2006-10-02 10:05:00,19.57,19.59,19.51,19.55,92701.44501591966,6.8657,6.8727,6.8446,6.8586,92701.445
2006-10-02 10:10:00,19.55,19.59,19.51,19.53,136296.84055841292,6.8586,6.8727,6.8446,6.8516,136296.8406
2006-10-02 10:15:00,19.52,19.56,19.52,19.55,46411.95199608131,6.8481,6.8621,6.8481,6.8586,46411.952
2006-10-02 10:20:00,19.55,19.56,19.51,19.52,34410.972324271366,6.8586,6.8621,6.8446,6.8481,34410.9723
2006-10-02 10:25:00,19.52,19.52,19.51,19.51,22287.533676218467,6.8481,6.8481,6.8446,6.8446,22287.5337
2006-10-02 10:30:00,19.52,19.54,19.51,19.52,59637.52143032084,6.8481,6.8551,6.8446,6.8481,59637.5214
2006-10-02 10:35:00,19.51,19.56,19.51,19.55,105069.80161645848,6.8446,6.8621,6.8446,6.8586,105069.8016
2006-10-02 10:40:00,19.55,19.59,19.55,19.57,105804.55547391625,6.8586,6.8727,6.8586,6.8657,105804.5555
2006-10-02 10:45:00,19.58,19.59,19.57,19.57,243938.2806759736,6.8692,6.8727,6.8657,6.8657,243938.2807
2006-10-02 10:50:00,19.57,19.57,19.53,19.53,49963.26230712711,6.8657,6.8657,6.8516,6.8516,49963.2623
2006-10-02 10:55:00,19.54,19.57,19.53,19.57,26206.22091599314,6.8551,6.8657,6.8516,6.8657,26206.2209
2006-10-02 11:00:00,19.55,19.56,19.51,19.52,27920.64658339456,6.8586,6.8621,6.8446,6.8481,27920.6466
2006-10-02 11:05:00,19.52,19.52,19.51,19.51,99681.6066617683,6.8481,6.8481,6.8446,6.8446,99681.6067
2006-10-02 11:10:00,19.51,19.52,19.49,19.5,58412.93166789125,6.8446,6.8481,6.8376,6.8411,58412.9317
2006-10-02 11:15:00,19.5,19.51,19.49,19.49,80333.08841538084,6.8411,6.8446,6.8376,6.8376,80333.0884
2006-10-02 11:20:00,19.49,19.49,19.47,19.48,53269.65466568699,6.8376,6.8376,6.8306,6.8341,53269.6547
2006-10-02 11:25:00,19.48,19.5,19.48,19.48,41146.21601763409,6.8341,6.8411,6.8341,6.8341,41146.216
2006-10-02 11:30:00,19.49,19.51,19.48,19.48,73965.221650747,6.8376,6.8446,6.8341,6.8341,73965.2217
2006-10-02 11:35:00,19.48,19.48,19.45,19.45,32206.71075189811,6.8341,6.8341,6.8236,6.8236,32206.7108
2006-10-02 11:40:00,19.45,19.48,19.45,19.48,67474.89590987019,6.8236,6.8341,6.8236,6.8341,67474.8959
2006-10-02 11:45:00,19.46,19.49,19.45,19.45,68577.02669605681,6.8271,6.8376,6.8236,6.8236,68577.0267
2006-10-02 11:50:00,19.45,19.46,19.4,19.4,33063.92358559882,6.8236,6.8271,6.806,6.806,33063.9236
2006-10-02 11:55:00,19.4,19.4,19.38,19.38,23634.58241489101,6.806,6.806,6.799,6.799,23634.5824
2006-10-02 12:00:00,19.38,19.42,19.38,19.42,26206.22091599314,6.799,6.813,6.799,6.813,26206.2209
2006-10-02 12:05:00,19.42,19.44,19.42,19.44,39799.16727896155,6.813,6.82,6.813,6.82,39799.1673
2006-10-02 12:10:00,19.44,19.48,19.44,19.48,28410.4824883664,6.82,6.8341,6.82,6.8341,28410.4825
2006-10-02 12:15:00,19.48,19.5,19.48,19.5,24246.8772961058,6.8341,6.8411,6.8341,6.8411,24246.8773
2006-10-02 12:20:00,19.49,19.51,19.48,19.48,29390.154298310063,6.8376,6.8446,6.8341,6.8341,29390.1543
2006-10-02 12:25:00,19.48,19.49,19.48,19.48,11143.766838109234,6.8341,6.8376,6.8341,6.8341,11143.7668
2006-10-02 12:30:00,19.48,19.49,19.48,19.48,30492.28508449669,6.8341,6.8376,6.8341,6.8341,30492.2851
2006-10-02 12:35:00,19.48,19.49,19.48,19.48,11511.143766838108,6.8341,6.8376,6.8341,6.8341,11511.1438
2006-10-02 12:40:00,19.48,19.55,19.48,19.55,51187.85206955669,6.8341,6.8586,6.8341,6.8586,51187.8521
2006-10-02 12:45:00,19.55,19.57,19.55,19.56,61229.4881214793,6.8586,6.8657,6.8586,6.8621,61229.4881
2006-10-02 12:50:00,19.57,19.57,19.56,19.57,17634.092578986038,6.8657,6.8657,6.8621,6.8657,17634.0926
2006-10-02 12:55:00,19.57,19.57,19.56,19.57,43595.39554249327,6.8657,6.8657,6.8621,6.8657,43595.3955
2006-10-02 13:00:00,19.57,19.57,19.56,19.57,35023.26720548616,6.8657,6.8657,6.8621,6.8657,35023.2672
2006-10-02 13:05:00,19.57,19.57,19.56,19.57,26451.13886847905,6.8657,6.8657,6.8621,6.8657,26451.1389
2006-10-02 13:10:00,19.56,19.57,19.54,19.54,54126.8674993877,6.8621,6.8657,6.8551,6.8551,54126.8675
2006-10-02 13:15:00,19.55,19.55,19.53,19.53,32329.16972814107,6.8586,6.8586,6.8516,6.8516,32329.1697
2006-10-02 13:20:00,19.54,19.54,19.52,19.52,38084.74161156012,6.8551,6.8551,6.8481,6.8481,38084.7416
2006-10-02 13:25:00,19.52,19.55,19.52,19.53,23022.28753367621,6.8481,6.8586,6.8481,6.8516,23022.2875
2006-10-02 13:30:00,19.53,19.55,19.53,19.55,43717.85451873622,6.8516,6.8586,6.8516,6.8586,43717.8545
2006-10-02 13:35:00,19.55,19.56,19.54,19.56,22654.91060494734,6.8586,6.8621,6.8551,6.8621,22654.9106
2006-10-02 13:40:00,19.55,19.55,19.52,19.53,32084.25177565516,6.8586,6.8586,6.8481,6.8516,32084.2518
2006-10-02 13:45:00,19.53,19.53,19.49,19.5,76659.31912809209,6.8516,6.8516,6.8376,6.8411,76659.3191
2006-10-02 13:50:00,19.5,19.5,19.48,19.49,31594.41587068332,6.8411,6.8411,6.8341,6.8376,31594.4159
2006-10-02 13:55:00,19.49,19.53,19.49,19.49,28410.4824883664,6.8376,6.8516,6.8376,6.8376,28410.4825
2006-10-02 14:00:00,19.49,19.5,19.48,19.5,35023.26720548616,6.8376,6.8411,6.8341,6.8411,35023.2672
2006-10-02 14:05:00,19.5,19.51,19.47,19.48,37227.52877785941,6.8411,6.8446,6.8306,6.8341,37227.5288
2006-10-02 14:10:00,19.49,19.5,19.48,19.49,34166.05437178545,6.8376,6.8411,6.8341,6.8376,34166.0544
2006-10-02 14:15:00,19.49,19.5,19.48,19.48,27553.269654665684,6.8376,6.8411,6.8341,6.8341,27553.2697
2006-10-02 14:20:00,19.48,19.49,19.47,19.47,36615.23389664462,6.8341,6.8376,6.8306,6.8306,36615.2339
2006-10-02 14:25:00,19.47,19.47,19.44,19.44,27920.64658339456,6.8306,6.8306,6.82,6.82,27920.6466
2006-10-02 14:30:00,19.44,19.44,19.39,19.4,35758.02106294391,6.82,6.82,6.8025,6.806,35758.0211
2006-10-02 14:35:00,19.4,19.4,19.37,19.39,34410.972324271366,6.806,6.806,6.7955,6.8025,34410.9723
2006-10-02 14:40:00,19.39,19.45,19.39,19.44,58045.55473916238,6.8025,6.8236,6.8025,6.82,58045.5547
2006-10-02 14:45:00,19.44,19.46,19.42,19.43,84374.23463139847,6.82,6.8271,6.813,6.8165,84374.2346
2006-10-02 14:50:00,19.43,19.44,19.39,19.39,34778.34925300024,6.8165,6.82,6.8025,6.8025,34778.3493
2006-10-02 14:55:00,19.39,19.39,19.35,19.36,41268.67499387705,6.8025,6.8025,6.7885,6.792,41268.675
2006-10-02 15:00:00,19.36,19.38,19.36,19.37,56943.42395297575,6.792,6.799,6.792,6.7955,56943.424
2006-10-02 15:05:00,19.37,19.37,19.35,19.36,18123.928483957872,6.7955,6.7955,6.7885,6.792,18123.9285
2006-10-02 15:10:00,19.35,19.36,19.34,19.35,75067.35243693362,6.7885,6.792,6.785,6.7885,75067.3524
2006-10-02 15:15:00,19.35,19.39,19.35,19.35,42860.64168503551,6.7885,6.8025,6.7885,6.7885,42860.6417
2006-10-02 15:20:00,19.35,19.35,19.32,19.34,45309.82120989468,6.7885,6.7885,6.7779,6.785,45309.8212
2006-10-02 15:25:00,19.34,19.44,19.34,19.43,63066.37276512368,6.785,6.82,6.785,6.8165,63066.3728
2006-10-02 15:30:00,19.42,19.44,19.42,19.44,75924.56527063434,6.813,6.82,6.813,6.82,75924.5653
2006-10-02 15:35:00,19.44,19.5,19.43,19.48,147807.98432525102,6.82,6.8411,6.8165,6.8341,147807.9843
2006-10-02 15:40:00,19.48,19.48,19.45,19.45,65515.55228998285,6.8341,6.8341,6.8236,6.8236,65515.5523
2006-10-02 15:45:00,19.45,19.47,19.44,19.44,63923.58559882439,6.8236,6.8306,6.82,6.82,63923.5856
2006-10-02 15:50:00,19.44,19.44,19.43,19.44,68944.40362478569,6.82,6.82,6.8165,6.82,68944.4036
2006-10-02 15:55:00,19.43,19.48,19.41,19.48,227283.8599069312,6.8165,6.8341,6.8095,6.8341,227283.8599
2006-10-03 09:30:00,19.48,19.48,19.15,19.2,121846.6813617438,6.8341,6.8341,6.7183,6.7358,121846.6814
2006-10-03 09:35:00,19.18,19.26,19.16,19.26,56943.42395297575,6.7288,6.7569,6.7218,6.7569,56943.424
2006-10-03 09:40:00,19.26,19.29,19.12,19.12,66372.76512368357,6.7569,6.7674,6.7078,6.7078,66372.7651
2006-10-03 09:45:00,19.12,19.17,19.11,19.12,71271.1241734019,6.7078,6.7253,6.7043,6.7078,71271.1242
2006-10-03 09:50:00,19.12,19.12,18.9,18.91,147073.23046779327,6.7078,6.7078,6.6306,6.6341,147073.2305
2006-10-03 09:55:00,18.92,19.03,18.92,19.0,94905.70658829292,6.6376,6.6762,6.6376,6.6657,94905.7066
2006-10-03 10:00:00,19.0,19.05,18.98,18.99,233651.726671565,6.6657,6.6832,6.6587,6.6622,233651.7267
2006-10-03 10:05:00,18.99,19.03,18.97,18.99,91109.4783247612,6.6622,6.6762,6.6552,6.6622,91109.4783
2006-10-03 10:10:00,19.0,19.01,18.97,19.01,32084.25177565516,6.6657,6.6692,6.6552,6.6692,32084.2518
2006-10-03 10:15:00,19.0,19.06,18.99,19.06,69066.86260102865,6.6657,6.6867,6.6622,6.6867,69066.8626
2006-10-03 10:20:00,19.06,19.06,19.03,19.04,47024.2468772961,6.6867,6.6867,6.6762,6.6797,47024.2469
2006-10-03 10:25:00,19.04,19.05,19.03,19.05,62576.53686015184,6.6797,6.6832,6.6762,6.6832,62576.5369
2006-10-03 10:30:00,19.05,19.07,19.04,19.06,40656.38011266226,6.6832,6.6902,6.6797,6.6867,40656.3801
2006-10-03 10:35:00,19.07,19.07,19.0,19.01,57678.1778104335,6.6902,6.6902,6.6657,6.6692,57678.1778
2006-10-03 10:40:00,19.0,19.02,18.98,18.98,78863.58070046533,6.6657,6.6727,6.6587,6.6587,78863.5807
2006-10-03 10:45:00,18.98,18.99,18.97,18.99,35145.726181729115,6.6587,6.6622,6.6552,6.6622,35145.7262
2006-10-03 10:50:00,18.99,18.99,18.97,18.99,54494.24442811657,6.6622,6.6622,6.6552,6.6622,54494.2444
2006-10-03 10:55:00,18.99,18.99,18.98,18.99,31227.038941954444,6.6622,6.6622,6.6587,6.6622,31227.0389
2006-10-03 11:00:00,18.99,18.99,18.97,18.97,68209.64976732794,6.6622,6.6622,6.6552,6.6552,68209.6498
2006-10-03 11:05:00,18.97,18.99,18.97,18.99,72985.54984080333,6.6552,6.6622,6.6552,6.6622,72985.5498
2006-10-03 11:10:00,18.98,18.99,18.97,18.98,19348.51824638746,6.6587,6.6622,6.6552,6.6587,19348.5182
2006-10-03 11:15:00,18.99,18.99,18.95,18.98,125153.07372030368,6.6622,6.6622,6.6481,6.6587,125153.0737
2006-10-03 11:20:00,18.98,18.99,18.97,18.98,108866.0298799902,6.6587,6.6622,6.6552,6.6587,108866.0299
2006-10-03 11:25:00,18.97,18.99,18.92,18.97,100416.36051922606,6.6552,6.6622,6.6376,6.6552,100416.3605
2006-10-03 11:30:00,18.97,18.99,18.96,18.99,57310.80088170463,6.6552,6.6622,6.6516,6.6622,57310.8009
2006-10-03 11:35:00,18.99,18.99,18.96,18.98,40901.29806514817,6.6622,6.6622,6.6516,6.6587,40901.2981
2006-10-03 11:40:00,18.97,18.99,18.95,18.96,51065.39309331374,6.6552,6.6622,6.6481,6.6516,51065.3931
2006-10-03 11:45:00,18.96,18.96,18.93,18.94,26328.679892236098,6.6516,6.6516,6.6411,6.6446,26328.6799
2006-10-03 11:50:00,18.93,18.94,18.91,18.93,48003.91868723977,6.6411,6.6446,6.6341,6.6411,48003.9187
2006-10-03 11:55:00,18.94,18.96,18.93,18.95,70536.37031594415,6.6446,6.6516,6.6411,6.6481,70536.3703
2006-10-03 12:00:00,18.95,18.95,18.93,18.94,100538.819495469,6.6481,6.6481,6.6411,6.6446,100538.8195
2006-10-03 12:05:00,18.94,18.96,18.94,18.95,96497.67327945138,6.6446,6.6516,6.6446,6.6481,96497.6733
2006-10-03 12:10:00,18.95,18.99,18.95,18.99,51555.22899828557,6.6481,6.6622,6.6481,6.6622,51555.229
2006-10-03 12:15:00,18.99,19.06,18.99,19.06,107641.4401175606,6.6622,6.6867,6.6622,6.6867,107641.4401
2006-10-03 12:20:00,19.05,19.11,19.05,19.11,47024.2468772961,6.6832,6.7043,6.6832,6.7043,47024.2469
2006-10-03 12:25:00,19.09,19.1,19.03,19.06,42983.10066127847,6.6973,6.7008,6.6762,6.6867,42983.1007
2006-10-03 12:30:00,19.06,19.07,18.99,18.99,70903.74724467302,6.6867,6.6902,6.6622,6.6622,70903.7472
2006-10-03 12:35:00,19.01,19.02,18.95,18.97,83884.39872642665,6.6692,6.6727,6.6481,6.6552,83884.3987
2006-10-03 12:40:00,18.98,18.99,18.96,18.98,28288.02351212344,6.6587,6.6622,6.6516,6.6587,28288.0235
2006-10-03 12:45:00,18.99,19.03,18.99,19.02,18491.30541268675,6.6622,6.6762,6.6622,6.6727,18491.3054
2006-10-03 12:50:00,19.03,19.05,19.03,19.04,11756.061719324023,6.6762,6.6832,6.6762,6.6797,11756.0617
2006-10-03 12:55:00,19.04,19.04,18.99,19.01,42248.34680382072,6.6797,6.6797,6.6622,6.6692,42248.3468
2006-10-03 13:00:00,19.01,19.03,19.01,19.01,10041.636051922604,6.6692,6.6762,6.6692,6.6692,10041.6361
2006-10-03 13:05:00,19.02,19.02,18.94,18.94,54004.408523144746,6.6727,6.6727,6.6446,6.6446,54004.4085
2006-10-03 13:10:00,18.95,18.97,18.95,18.96,47269.16482978202,6.6481,6.6552,6.6481,6.6516,47269.1648
2006-10-03 13:15:00,18.96,18.99,18.96,18.99,29390.154298310063,6.6516,6.6622,6.6516,6.6622,29390.1543
2006-10-03 13:20:00,18.98,18.99,18.98,18.98,14572.618172912073,6.6587,6.6622,6.6587,6.6587,14572.6182
2006-10-03 13:25:00,18.99,18.99,18.97,18.99,26696.05682096497,6.6622,6.6622,6.6552,6.6622,26696.0568
2006-10-03 13:30:00,18.98,18.99,18.98,18.99,22409.992652461424,6.6587,6.6622,6.6587,6.6622,22409.9927
2006-10-03 13:35:00,18.99,18.99,18.96,18.96,35390.64413421504,6.6622,6.6622,6.6516,6.6516,35390.6441
2006-10-03 13:40:00,18.96,18.96,18.93,18.94,52289.98285574332,6.6516,6.6516,6.6411,6.6446,52289.9829
2006-10-03 13:45:00,18.93,18.96,18.93,18.95,52534.90080822924,6.6411,6.6516,6.6411,6.6481,52534.9008
2006-10-03 13:50:00,18.95,18.98,18.95,18.98,41146.21601763409,6.6481,6.6587,6.6481,6.6587,41146.216
2006-10-03 13:55:00,18.98,19.0,18.97,18.99,45309.82120989468,6.6587,6.6657,6.6552,6.6622,45309.8212
2006-10-03 14:00:00,19.0,19.03,19.0,19.01,37839.82365907421,6.6657,6.6762,6.6657,6.6692,37839.8237
2006-10-03 14:05:00,19.0,19.01,18.93,18.95,84864.07053637032,6.6657,6.6692,6.6411,6.6481,84864.0705
2006-10-03 14:10:00,18.95,18.95,18.86,18.86,63433.74969385256,6.6481,6.6481,6.6166,6.6166,63433.7497
2006-10-03 14:15:00,18.86,18.87,18.84,18.86,104457.50673524367,6.6166,6.6201,6.6096,6.6166,104457.5067
2006-10-03 14:20:00,18.85,18.92,18.85,18.91,80088.17046289492,6.6131,6.6376,6.6131,6.6341,80088.1705
2006-10-03 14:25:00,18.9,18.91,18.9,18.9,56943.42395297575,6.6306,6.6341,6.6306,6.6306,56943.424
2006-10-03 14:30:00,18.9,18.91,18.86,18.89,83639.48077394073,6.6306,6.6341,6.6166,6.6271,83639.4808
2006-10-03 14:35:00,18.89,18.9,18.86,18.87,103477.83492530002,6.6271,6.6306,6.6166,6.6201,103477.8349
2006-10-03 14:40:00,18.87,18.88,18.85,18.86,37227.52877785941,6.6201,6.6236,6.6131,6.6166,37227.5288
2006-10-03 14:45:00,18.86,18.88,18.86,18.88,67474.89590987019,6.6166,6.6236,6.6166,6.6236,67474.8959
2006-10-03 14:50:00,18.88,18.89,18.88,18.88,84986.52951261327,6.6236,6.6271,6.6236,6.6236,84986.5295
2006-10-03 14:55:00,18.88,18.89,18.88,18.88,69924.07543472936,6.6236,6.6271,6.6236,6.6236,69924.0754
2006-10-03 15:00:00,18.87,18.9,18.87,18.88,116580.94538329658,6.6201,6.6306,6.6201,6.6236,116580.9454
2006-10-03 15:05:00,18.89,18.89,18.84,18.84,60494.73426402155,6.6271,6.6271,6.6096,6.6096,60494.7343
2006-10-03 15:10:00,18.84,18.85,18.78,18.82,113519.47097722262,6.6096,6.6131,6.5885,6.6025,113519.471
2006-10-03 15:15:00,18.82,18.85,18.81,18.84,55228.99828557433,6.6025,6.6131,6.599,6.6096,55228.9983
2006-10-03 15:20:00,18.84,18.86,18.83,18.86,46167.03404359539,6.6096,6.6166,6.606,6.6166,46167.034
2006-10-03 15:25:00,18.86,18.86,18.81,18.82,68699.48567229978,6.6166,6.6166,6.599,6.6025,68699.4857
2006-10-03 15:30:00,18.82,18.85,18.81,18.84,57065.88292921871,6.6025,6.6131,6.599,6.6096,57065.8829
2006-10-03 15:35:00,18.84,18.86,18.79,18.85,169115.84619152584,6.6096,6.6166,6.592,6.6131,169115.8462
2006-10-03 15:40:00,18.85,18.86,18.81,18.82,123071.2711241734,6.6131,6.6166,6.599,6.6025,123071.2711
2006-10-03 15:45:00,18.81,18.84,18.78,18.84,127847.17119764876,6.599,6.6096,6.5885,6.6096,127847.1712
2006-10-03 15:50:00,18.84,18.86,18.82,18.82,128214.54812637766,6.6096,6.6166,6.6025,6.6025,128214.5481
2006-10-03 15:55:00,18.82,18.83,18.8,18.81,99559.14768552534,6.6025,6.606,6.5955,6.599,99559.1477
2006-10-04 09:30:00,18.95,19.02,18.94,18.99,118295.371050698,6.6481,6.6727,6.6446,6.6622,118295.3711
2006-10-04 09:35:00,18.99,19.03,18.93,19.03,73842.76267450403,6.6622,6.6762,6.6411,6.6762,73842.7627
2006-10-04 09:40:00,19.03,19.04,18.96,18.98,32941.46460935586,6.6762,6.6797,6.6516,6.6587,32941.4646
2006-10-04 09:45:00,18.98,18.99,18.91,18.95,47146.70585353906,6.6587,6.6622,6.6341,6.6481,47146.7059
2006-10-04 09:50:00,18.95,18.99,18.95,18.97,47881.45971099681,6.6481,6.6622,6.6481,6.6552,47881.4597
2006-10-04 09:55:00,18.96,19.04,18.95,19.03,79965.71148665197,6.6516,6.6797,6.6481,6.6762,79965.7115
2006-10-04 10:00:00,19.03,19.04,18.99,19.03,52167.52387950036,6.6762,6.6797,6.6622,6.6762,52167.5239
2006-10-04 10:05:00,19.01,19.04,18.99,19.04,270144.50159196666,6.6692,6.6797,6.6622,6.6797,270144.5016
2006-10-04 10:10:00,19.03,19.06,19.01,19.01,43840.31349497918,6.6762,6.6867,6.6692,6.6692,43840.3135
2006-10-04 10:15:00,19.01,19.04,18.99,19.04,414891.01151114376,6.6692,6.6797,6.6622,6.6797,414891.0115
2006-10-04 10:20:00,19.05,19.08,19.03,19.05,47146.70585353906,6.6832,6.6937,6.6762,6.6832,47146.7059
2006-10-04 10:25:00,19.05,19.16,19.04,19.05,118172.91207445505,6.6832,6.7218,6.6797,6.6832,118172.9121
2006-10-04 10:30:00,19.05,19.08,19.0,19.01,172912.07445505753,6.6832,6.6937,6.6657,6.6692,172912.0745
2006-10-04 10:35:00,19.02,19.02,19.0,19.01,171197.64878765613,6.6727,6.6727,6.6657,6.6692,171197.6488
2006-10-04 10:40:00,19.01,19.01,18.99,18.99,170707.8128826843,6.6692,6.6692,6.6622,6.6622,170707.8129
2006-10-04 10:45:00,18.99,18.99,18.9,18.9,87680.62698995836,6.6622,6.6622,6.6306,6.6306,87680.627
2006-10-04 10:50:00,18.9,18.9,18.79,18.8,65760.47024246877,6.6306,6.6306,6.592,6.5955,65760.4702
2006-10-04 10:55:00,18.8,18.81,18.77,18.79,156257.65368601517,6.5955,6.599,6.585,6.592,156257.6537
2006-10-04 11:00:00,18.78,18.81,18.77,18.78,98824.3938280676,6.5885,6.599,6.585,6.5885,98824.3938
2006-10-04 11:05:00,18.78,18.78,18.63,18.63,129561.5968650502,6.5885,6.5885,6.5359,6.5359,129561.5969
2006-10-04 11:10:00,18.63,18.68,18.56,18.57,118662.74797942687,6.5359,6.5534,6.5113,6.5148,118662.748
2006-10-04 11:15:00,18.57,18.68,18.57,18.66,68699.48567229978,6.5148,6.5534,6.5148,6.5464,68699.4857
2006-10-04 11:20:00,18.65,18.72,18.64,18.72,66495.22409992652,6.5429,6.5675,6.5394,6.5675,66495.2241
2006-10-04 11:25:00,18.72,18.82,18.72,18.81,172912.07445505753,6.5675,6.6025,6.5675,6.599,172912.0745
2006-10-04 11:30:00,18.81,18.87,18.81,18.86,62943.91378888072,6.599,6.6201,6.599,6.6166,62943.9138
2006-10-04 11:35:00,18.86,18.93,18.85,18.9,181484.20279206464,6.6166,6.6411,6.6131,6.6306,181484.2028
2006-10-04 11:40:00,18.9,18.91,18.86,18.9,56576.04702424687,6.6306,6.6341,6.6166,6.6306,56576.047
2006-10-04 11:45:00,18.9,18.91,18.89,18.9,62331.61890766593,6.6306,6.6341,6.6271,6.6306,62331.6189
2006-10-04 11:50:00,18.9,18.91,18.89,18.9,36860.15184913054,6.6306,6.6341,6.6271,6.6306,36860.1518
2006-10-04 11:55:00,18.9,18.95,18.9,18.95,43350.477590007344,6.6306,6.6481,6.6306,6.6481,43350.4776
2006-10-04 12:00:00,18.96,18.97,18.94,18.96,133112.907176096,6.6516,6.6552,6.6446,6.6516,133112.9072
2006-10-04 12:05:00,18.95,19.02,18.95,19.01,55718.83419054616,6.6481,6.6727,6.6481,6.6692,55718.8342
2006-10-04 12:10:00,19.01,19.02,18.99,18.99,37105.06980161645,6.6692,6.6727,6.6622,6.6622,37105.0698
2006-10-04 12:15:00,18.99,19.0,18.95,18.97,50698.016164584864,6.6622,6.6657,6.6481,6.6552,50698.0162
2006-10-04 12:20:00,18.97,18.98,18.9,18.9,67964.73181484202,6.6552,6.6587,6.6306,6.6306,67964.7318
2006-10-04 12:25:00,18.89,18.89,18.82,18.83,31961.7927994122,6.6271,6.6271,6.6025,6.606,31961.7928
2006-10-04 12:30:00,18.84,18.84,18.81,18.81,11021.307861866277,6.6096,6.6096,6.599,6.599,11021.3079
2006-10-04 12:35:00,18.81,18.82,18.78,18.8,28655.400440852314,6.599,6.6025,6.5885,6.5955,28655.4004
2006-10-04 12:40:00,18.79,18.82,18.78,18.81,73108.00881704628,6.592,6.6025,6.5885,6.599,73108.0088
2006-10-04 12:45:00,18.81,18.87,18.8,18.85,33186.38256184178,6.599,6.6201,6.5955,6.6131,33186.3826
2006-10-04 12:50:00,18.86,18.86,18.8,18.81,27675.728630908645,6.6166,6.6166,6.5955,6.599,27675.7286
2006-10-04 12:55:00,18.81,18.83,18.78,18.8,108498.65295126132,6.599,6.606,6.5885,6.5955,108498.653
2006-10-04 13:00:00,18.8,18.81,18.75,18.78,33676.21846681362,6.5955,6.599,6.578,6.5885,33676.2185
2006-10-04 13:05:00,18.78,18.85,18.78,18.84,54984.08033308841,6.5885,6.6131,6.5885,6.6096,54984.0803
2006-10-04 13:10:00,18.84,18.86,18.82,18.84,74699.97550820475,6.6096,6.6166,6.6025,6.6096,74699.9755
2006-10-04 13:15:00,18.84,18.86,18.83,18.84,53269.65466568699,6.6096,6.6166,6.606,6.6096,53269.6547
2006-10-04 13:20:00,18.85,18.88,18.83,18.88,68944.40362478569,6.6131,6.6236,6.606,6.6236,68944.4036
2006-10-04 13:25:00,18.89,18.96,18.89,18.95,115601.27357335293,6.6271,6.6516,6.6271,6.6481,115601.2736
2006-10-04 13:30:00,18.95,18.96,18.9,18.9,60127.35733529268,6.6481,6.6516,6.6306,6.6306,60127.3573
2006-10-04 13:35:00,18.9,18.91,18.87,18.87,74822.4344844477,6.6306,6.6341,6.6201,6.6201,74822.4345
2006-10-04 13:40:00,18.88,18.9,18.87,18.9,73230.46779328924,6.6236,6.6306,6.6201,6.6306,73230.4678
2006-10-04 13:45:00,18.89,18.91,18.78,18.91,1267205.4861621356,6.6271,6.6341,6.5885,6.6341,1267205.4862
2006-10-04 13:50:00,18.91,18.93,18.78,18.89,224222.3855008572,6.6341,6.6411,6.5885,6.6271,224222.3855
2006-10-04 13:55:00,18.89,18.92,18.89,18.89,52534.90080822924,6.6271,6.6376,6.6271,6.6271,52534.9008
2006-10-04 14:00:00,18.9,18.9,18.88,18.9,86945.87313250061,6.6306,6.6306,6.6236,6.6306,86945.8731
2006-10-04 14:05:00,18.9,18.99,18.88,18.99,123806.02498163114,6.6306,6.6622,6.6236,6.6622,123806.025
2006-10-04 14:10:00,18.99,18.99,18.93,18.97,153563.55620867008,6.6622,6.6622,6.6411,6.6552,153563.5562
2006-10-04 14:15:00,18.97,19.0,18.95,18.98,56453.58804800391,6.6552,6.6657,6.6481,6.6587,56453.588
2006-10-04 14:20:00,18.98,19.0,18.98,19.0,103845.2118540289,6.6587,6.6657,6.6587,6.6657,103845.2119
2006-10-04 14:25:00,19.01,19.02,18.99,18.99,56820.9649767328,6.6692,6.6727,6.6622,6.6622,56820.965
2006-10-04 14:30:00,18.99,18.99,18.88,18.9,108866.0298799902,6.6622,6.6622,6.6236,6.6306,108866.0299
2006-10-04 14:35:00,18.9,18.95,18.9,18.9,106416.85035513104,6.6306,6.6481,6.6306,6.6306,106416.8504
2006-10-04 14:40:00,18.9,18.92,18.88,18.91,93313.73989713444,6.6306,6.6376,6.6236,6.6341,93313.7399
2006-10-04 14:45:00,18.91,18.96,18.9,18.94,68087.19079108498,6.6341,6.6516,6.6306,6.6446,68087.1908
2006-10-04 14:50:00,18.93,18.94,18.84,18.86,125275.53269654664,6.6411,6.6446,6.6096,6.6166,125275.5327
2006-10-04 14:55:00,18.85,18.87,18.78,18.78,180014.69507714914,6.6131,6.6201,6.5885,6.5885,180014.6951
2006-10-04 15:00:00,18.8,18.8,18.77,18.78,221773.205975998,6.5955,6.5955,6.585,6.5885,221773.206
2006-10-04 15:05:00,18.77,18.78,18.76,18.77,131398.4815086946,6.585,6.5885,6.5815,6.585,131398.4815
2006-10-04 15:10:00,18.77,18.77,18.72,18.75,167156.5025716385,6.585,6.585,6.5675,6.578,167156.5026
2006-10-04 15:15:00,18.74,18.75,18.66,18.68,176953.22067107516,6.5745,6.578,6.5464,6.5534,176953.2207
2006-10-04 15:20:00,18.69,18.77,18.68,18.73,113152.09404849376,6.5569,6.585,6.5534,6.571,113152.094
2006-10-04 15:25:00,18.73,18.77,18.73,18.73,145481.26377663482,6.571,6.585,6.571,6.571,145481.2638
2006-10-04 15:30:00,18.72,18.77,18.72,18.75,123561.10702914523,6.5675,6.585,6.5675,6.578,123561.107
2006-10-04 15:35:00,18.75,18.78,18.72,18.77,120622.09159931424,6.578,6.5885,6.5675,6.585,120622.0916
2006-10-04 15:40:00,18.78,18.78,18.75,18.76,189811.41317658583,6.5885,6.5885,6.578,6.5815,189811.4132
2006-10-04 15:45:00,18.76,18.77,18.73,18.77,425177.5655155522,6.5815,6.585,6.571,6.585,425177.5655
2006-10-04 15:50:00,18.77,18.77,18.75,18.75,173524.36933627233,6.585,6.585,6.578,6.578,173524.3693
2006-10-04 15:55:00,18.75,18.78,18.74,18.75,334313.005143277,6.578,6.5885,6.5745,6.578,334313.0051
2006-10-05 09:30:00,19.04,19.39,19.04,19.3,367989.2236100906,6.6797,6.8025,6.6797,6.7709,367989.2236
2006-10-05 09:35:00,19.33,19.33,19.2,19.3,124050.94293411706,6.7815,6.7815,6.7358,6.7709,124050.9429
2006-10-05 09:40:00,19.3,19.35,19.3,19.33,143889.29708547634,6.7709,6.7885,6.7709,6.7815,143889.2971
2006-10-05 09:45:00,19.34,19.36,19.3,19.3,70413.9113397012,6.785,6.792,6.7709,6.7709,70413.9113
2006-10-05 09:50:00,19.3,19.37,19.3,19.36,136419.29953465587,6.7709,6.7955,6.7709,6.792,136419.2995
2006-10-05 09:55:00,19.35,19.44,19.33,19.39,140582.90472691646,6.7885,6.82,6.7815,6.8025,140582.9047
2006-10-05 10:00:00,19.39,19.41,19.31,19.34,134092.57898603968,6.8025,6.8095,6.7744,6.785,134092.579
2006-10-05 10:05:00,19.34,19.37,19.29,19.3,136664.2174871418,6.785,6.7955,6.7674,6.7709,136664.2175
2006-10-05 10:10:00,19.31,19.39,19.3,19.38,276757.2863090864,6.7744,6.8025,6.7709,6.799,276757.2863
2006-10-05 10:15:00,19.37,19.38,19.3,19.31,142542.2483468038,6.7955,6.799,6.7709,6.7744,142542.2483
2006-10-05 10:20:00,19.31,19.35,19.31,19.35,424932.64756306633,6.7744,6.7885,6.7744,6.7885,424932.6476
2006-10-05 10:25:00,19.34,19.34,19.28,19.29,72005.87803085966,6.785,6.785,6.7639,6.7674,72005.878
2006-10-05 10:30:00,19.29,19.35,19.26,19.35,184545.6771981386,6.7674,6.7885,6.7569,6.7885,184545.6772
2006-10-05 10:35:00,19.35,19.38,19.35,19.36,91476.85525349008,6.7885,6.799,6.7885,6.792,91476.8553
2006-10-05 10:40:00,19.36,19.41,19.36,19.41,101640.95028165563,6.792,6.8095,6.792,6.8095,101640.9503
2006-10-05 10:45:00,19.41,19.47,19.4,19.46,159808.963997061,6.8095,6.8306,6.806,6.8271,159808.964
2006-10-05 10:50:00,19.46,19.47,19.42,19.44,70291.45236345823,6.8271,6.8306,6.813,6.82,70291.4524
2006-10-05 10:55:00,19.44,19.47,19.43,19.46,77026.69605682096,6.82,6.8306,6.8165,6.8271,77026.6961
2006-10-05 11:00:00,19.46,19.52,19.45,19.52,103845.2118540289,6.8271,6.8481,6.8236,6.8481,103845.2119
2006-10-05 11:05:00,19.51,19.54,19.51,19.53,188954.2003428852,6.8446,6.8551,6.8446,6.8516,188954.2003
2006-10-05 11:10:00,19.52,19.54,19.48,19.48,327945.13837864314,6.8481,6.8551,6.8341,6.8341,327945.1384
2006-10-05 11:15:00,19.48,19.48,19.47,19.48,74210.1396032329,6.8341,6.8341,6.8306,6.8341,74210.1396
2006-10-05 11:20:00,19.47,19.48,19.44,19.46,53759.490570658825,6.8306,6.8341,6.82,6.8271,53759.4906
2006-10-05 11:25:00,19.45,19.46,19.39,19.39,66372.76512368357,6.8236,6.8271,6.8025,6.8025,66372.7651
2006-10-05 11:30:00,19.39,19.48,19.31,19.31,141929.95346558903,6.8025,6.8341,6.7744,6.7744,141929.9535
2006-10-05 11:35:00,19.31,19.33,19.26,19.27,72618.17291207446,6.7744,6.7815,6.7569,6.7604,72618.1729
2006-10-05 11:40:00,19.28,19.33,19.26,19.32,71760.96007837374,6.7639,6.7815,6.7569,6.7779,71760.9601
2006-10-05 11:45:00,19.32,19.33,19.3,19.31,137766.34827332842,6.7779,6.7815,6.7709,6.7744,137766.3483
2006-10-05 11:50:00,19.31,19.35,19.3,19.34,56208.670095518,6.7744,6.7885,6.7709,6.785,56208.6701
2006-10-05 11:55:00,19.34,19.35,19.34,19.35,25226.54910604947,6.785,6.7885,6.785,6.7885,25226.5491
2006-10-05 12:00:00,19.35,19.37,19.35,19.37,52534.90080822924,6.7885,6.7955,6.7885,6.7955,52534.9008
2006-10-05 12:05:00,19.36,19.39,19.35,19.39,60617.1932402645,6.792,6.8025,6.7885,6.8025,60617.1932
2006-10-05 12:10:00,19.38,19.4,19.37,19.38,81680.13715405339,6.799,6.806,6.7955,6.799,81680.1372
2006-10-05 12:15:00,19.37,19.39,19.36,19.38,31961.7927994122,6.7955,6.8025,6.792,6.799,31961.7928
2006-10-05 12:20:00,19.39,19.42,19.37,19.41,54616.703404359534,6.8025,6.813,6.7955,6.8095,54616.7034
2006-10-05 12:25:00,19.42,19.44,19.42,19.43,32819.0056331129,6.813,6.82,6.813,6.8165,32819.0056
2006-10-05 12:30:00,19.43,19.43,19.39,19.39,24614.25422483468,6.8165,6.8165,6.8025,6.8025,24614.2542
2006-10-05 12:35:00,19.39,19.42,19.39,19.41,34288.513348028406,6.8025,6.813,6.8025,6.8095,34288.5133
2006-10-05 12:40:00,19.41,19.41,19.39,19.39,20205.731080088168,6.8095,6.8095,6.8025,6.8025,20205.7311
2006-10-05 12:45:00,19.39,19.4,19.38,19.39,10409.01298065148,6.8025,6.806,6.799,6.8025,10409.013
2006-10-05 12:50:00,19.39,19.4,19.39,19.4,15184.913054126866,6.8025,6.806,6.8025,6.806,15184.9131
2006-10-05 12:55:00,19.4,19.41,19.39,19.41,12735.733529267694,6.806,6.8095,6.8025,6.8095,12735.7335
2006-10-05 13:00:00,19.4,19.4,19.3,19.31,30859.662013225567,6.806,6.806,6.7709,6.7744,30859.662
2006-10-05 13:05:00,19.3,19.3,19.27,19.29,59147.68552534901,6.7709,6.7709,6.7604,6.7674,59147.6855
2006-10-05 13:10:00,19.29,19.3,19.22,19.22,95150.62454077884,6.7674,6.7709,6.7429,6.7429,95150.6245
2006-10-05 13:15:00,19.22,19.32,19.22,19.32,54004.408523144746,6.7429,6.7779,6.7429,6.7779,54004.4085
2006-10-05 13:20:00,19.32,19.33,19.26,19.3,229243.2035268185,6.7779,6.7815,6.7569,6.7709,229243.2035
2006-10-05 13:25:00,19.3,19.32,19.28,19.3,27063.43374969385,6.7709,6.7779,6.7639,6.7709,27063.4337
2006-10-05 13:30:00,19.31,19.35,19.29,19.32,37839.82365907421,6.7744,6.7885,6.7674,6.7779,37839.8237
2006-10-05 13:35:00,19.32,19.39,19.3,19.39,42615.7237325496,6.7779,6.8025,6.7709,6.8025,42615.7237
2006-10-05 13:40:00,19.39,19.4,19.37,19.38,19103.60029390154,6.8025,6.806,6.7955,6.799,19103.6003
2006-10-05 13:45:00,19.38,19.41,19.38,19.4,30492.28508449669,6.799,6.8095,6.799,6.806,30492.2851
2006-10-05 13:50:00,19.4,19.41,19.4,19.4,19838.354151359294,6.806,6.8095,6.806,6.806,19838.3542
2006-10-05 13:55:00,19.4,19.4,19.39,19.39,24981.63115356356,6.806,6.806,6.8025,6.8025,24981.6312
2006-10-05 14:00:00,19.39,19.41,19.38,19.41,22287.533676218467,6.8025,6.8095,6.799,6.8095,22287.5337
2006-10-05 14:05:00,19.4,19.41,19.36,19.36,21185.40289003184,6.806,6.8095,6.792,6.792,21185.4029
2006-10-05 14:10:00,19.37,19.38,19.35,19.38,41636.051922605926,6.7955,6.799,6.7885,6.799,41636.0519
2006-10-05 14:15:00,19.37,19.4,19.37,19.39,23879.500367376928,6.7955,6.806,6.7955,6.8025,23879.5004
2006-10-05 14:20:00,19.39,19.39,19.35,19.36,111070.29145236344,6.8025,6.8025,6.7885,6.792,111070.2915
2006-10-05 14:25:00,19.36,19.36,19.34,19.34,20450.649032574085,6.792,6.792,6.785,6.785,20450.649
2006-10-05 14:30:00,19.35,19.36,19.34,19.36,25961.302963507223,6.7885,6.792,6.785,6.792,25961.303
2006-10-05 14:35:00,19.36,19.37,19.35,19.35,16409.50281655645,6.792,6.7955,6.7885,6.7885,16409.5028
2006-10-05 14:40:00,19.35,19.35,19.35,19.35,22777.36958119029,6.7885,6.7885,6.7885,6.7885,22777.3696
2006-10-05 14:45:00,19.35,19.39,19.35,19.37,35390.64413421504,6.7885,6.8025,6.7885,6.7955,35390.6441
2006-10-05 14:50:00,19.38,19.38,19.35,19.35,57923.095762919416,6.799,6.799,6.7885,6.7885,57923.0958
2006-10-05 14:55:00,19.35,19.36,19.33,19.35,89150.13470487387,6.7885,6.792,6.7815,6.7885,89150.1347
2006-10-05 15:00:00,19.35,19.39,19.35,19.39,174993.87705118785,6.7885,6.8025,6.7885,6.8025,174993.8771
2006-10-05 15:05:00,19.38,19.39,19.37,19.39,63923.58559882439,6.799,6.8025,6.7955,6.8025,63923.5856
2006-10-05 15:10:00,19.38,19.39,19.37,19.38,126622.5814352192,6.799,6.8025,6.7955,6.799,126622.5814
2006-10-05 15:15:00,19.39,19.39,19.37,19.39,81190.30124908155,6.8025,6.8025,6.7955,6.8025,81190.3012
2006-10-05 15:20:00,19.38,19.39,19.38,19.39,54371.78545187362,6.799,6.8025,6.799,6.8025,54371.7855
2006-10-05 15:25:00,19.39,19.39,19.34,19.35,117315.69924075434,6.8025,6.8025,6.785,6.7885,117315.6992
2006-10-05 15:30:00,19.35,19.39,19.34,19.35,110457.99657114866,6.7885,6.8025,6.785,6.7885,110457.9966
2006-10-05 15:35:00,19.35,19.39,19.35,19.36,141072.7406318883,6.7885,6.8025,6.7885,6.792,141072.7406
2006-10-05 15:40:00,19.36,19.37,19.34,19.35,49106.0494734264,6.792,6.7955,6.785,6.7885,49106.0495
2006-10-05 15:45:00,19.34,19.35,19.31,19.32,158584.3742346314,6.785,6.7885,6.7744,6.7779,158584.3742
2006-10-05 15:50:00,19.32,19.35,19.32,19.35,198750.9184423218,6.7779,6.7885,6.7779,6.7885,198750.9184
2006-10-05 15:55:00,19.35,19.39,19.34,19.35,303330.88415380847,6.7885,6.8025,6.785,6.7885,303330.8842
2006-10-06 09:30:00,19.22,19.26,19.04,19.21,114621.60176340926,6.7429,6.7569,6.6797,6.7394,114621.6018
2006-10-06 09:35:00,19.2,19.21,19.05,19.08,56208.670095518,6.7358,6.7394,6.6832,6.6937,56208.6701
2006-10-06 09:40:00,19.08,19.23,19.08,19.21,93558.65784962036,6.6937,6.7464,6.6937,6.7394,93558.6578
2006-10-06 09:45:00,19.2,19.2,19.09,19.14,123438.64805290228,6.7358,6.7358,6.6973,6.7148,123438.6481
2006-10-06 09:50:00,19.14,19.18,19.12,19.17,61351.94709772226,6.7148,6.7288,6.7078,6.7253,61351.9471
2006-10-06 09:55:00,19.17,19.2,19.15,19.17,47759.000734753856,6.7253,6.7358,6.7183,6.7253,47759.0007
2006-10-06 10:00:00,19.18,19.21,19.15,19.18,27308.351702179767,6.7288,6.7394,6.7183,6.7288,27308.3517
2006-10-06 10:05:00,19.19,19.19,19.12,19.13,59392.60347783492,6.7323,6.7323,6.7078,6.7113,59392.6035
2006-10-06 10:10:00,19.15,19.2,19.13,19.17,27553.269654665684,6.7183,6.7358,6.7113,6.7253,27553.2697
2006-10-06 10:15:00,19.17,19.21,19.17,19.21,233529.26769532205,6.7253,6.7394,6.7253,6.7394,233529.2677
2006-10-06 10:20:00,19.21,19.24,19.18,19.24,19470.977222630416,6.7394,6.7499,6.7288,6.7499,19470.9772
2006-10-06 10:25:00,19.24,19.33,19.22,19.29,51800.14695077149,6.7499,6.7815,6.7429,6.7674,51800.147
2006-10-06 10:30:00,19.3,19.36,19.3,19.34,83639.48077394073,6.7709,6.792,6.7709,6.785,83639.4808
2006-10-06 10:35:00,19.33,19.38,19.3,19.31,70168.99338721528,6.7815,6.799,6.7709,6.7744,70168.9934
2006-10-06 10:40:00,19.31,19.32,19.3,19.31,38452.118540289,6.7744,6.7779,6.7709,6.7744,38452.1185
2006-10-06 10:45:00,19.3,19.31,19.27,19.27,28655.400440852314,6.7709,6.7744,6.7604,6.7604,28655.4004
2006-10-06 10:50:00,19.27,19.28,19.23,19.24,44085.2314474651,6.7604,6.7639,6.7464,6.7499,44085.2314
2006-10-06 10:55:00,19.25,19.32,19.23,19.31,77761.44991427871,6.7534,6.7779,6.7464,6.7744,77761.4499
2006-10-06 11:00:00,19.31,19.31,19.26,19.27,58412.93166789125,6.7744,6.7744,6.7569,6.7604,58412.9317
2006-10-06 11:05:00,19.27,19.28,19.23,19.26,33798.67744305657,6.7604,6.7639,6.7464,6.7569,33798.6774
2006-10-06 11:10:00,19.26,19.27,19.22,19.27,35145.726181729115,6.7569,6.7604,6.7429,6.7604,35145.7262
2006-10-06 11:15:00,19.27,19.27,19.24,19.25,26696.05682096497,6.7604,6.7604,6.7499,6.7534,26696.0568
2006-10-06 11:20:00,19.24,19.26,19.22,19.22,42860.64168503551,6.7499,6.7569,6.7429,6.7429,42860.6417
2006-10-06 11:25:00,19.23,19.24,19.22,19.24,36370.31594415871,6.7464,6.7499,6.7429,6.7499,36370.3159
2006-10-06 11:30:00,19.24,19.25,19.17,19.17,30002.449179524858,6.7499,6.7534,6.7253,6.7253,30002.4492
2006-10-06 11:35:00,19.17,19.19,19.14,19.17,51187.85206955669,6.7253,6.7323,6.7148,6.7253,51187.8521
2006-10-06 11:40:00,19.17,19.17,19.11,19.16,68454.56771981386,6.7253,6.7253,6.7043,6.7218,68454.5677
2006-10-06 11:45:00,19.16,19.2,19.14,19.17,60862.11119275042,6.7218,6.7358,6.7148,6.7253,60862.1112
2006-10-06 11:50:00,19.17,19.2,19.15,19.19,28900.318393338228,6.7253,6.7358,6.7183,6.7323,28900.3184
2006-10-06 11:55:00,19.19,19.21,19.18,19.21,13103.11045799657,6.7323,6.7394,6.7288,6.7394,13103.1105
2006-10-06 12:00:00,19.2,19.2,19.17,19.17,22287.533676218467,6.7358,6.7358,6.7253,6.7253,22287.5337
2006-10-06 12:05:00,19.17,19.19,19.12,19.17,46534.410972324265,6.7253,6.7323,6.7078,6.7253,46534.411
2006-10-06 12:10:00,19.17,19.18,19.16,19.16,12123.4386480529,6.7253,6.7288,6.7218,6.7218,12123.4386
2006-10-06 12:15:00,19.17,19.19,19.15,19.19,69311.78055351457,6.7253,6.7323,6.7183,6.7323,69311.7806
2006-10-06 12:20:00,19.19,19.21,19.19,19.21,44452.60837619397,6.7323,6.7394,6.7323,6.7394,44452.6084
2006-10-06 12:25:00,19.21,19.21,19.21,19.21,13960.32329169728,6.7394,6.7394,6.7394,6.7394,13960.3233
2006-10-06 12:30:00,19.21,19.21,19.21,19.21,27308.351702179767,6.7394,6.7394,6.7394,6.7394,27308.3517
2006-10-06 12:35:00,19.21,19.21,19.15,19.16,48983.59049718344,6.7394,6.7394,6.7183,6.7218,48983.5905
2006-10-06 12:40:00,19.16,19.2,19.16,19.2,58780.308596620125,6.7218,6.7358,6.7218,6.7358,58780.3086
2006-10-06 12:45:00,19.2,19.2,19.19,19.2,60862.11119275042,6.7358,6.7358,6.7323,6.7358,60862.1112
2006-10-06 12:50:00,19.2,19.21,19.19,19.19,21307.8618662748,6.7358,6.7394,6.7323,6.7323,21307.8619
2006-10-06 12:55:00,19.19,19.26,19.18,19.26,60372.27528777859,6.7323,6.7569,6.7288,6.7569,60372.2753
2006-10-06 13:00:00,19.26,19.26,19.21,19.21,17511.63360274308,6.7569,6.7569,6.7394,6.7394,17511.6336
2006-10-06 13:05:00,19.22,19.25,19.21,19.23,29635.07225079598,6.7429,6.7534,6.7394,6.7464,29635.0723
2006-10-06 13:10:00,19.24,19.25,19.24,19.25,13837.864315454322,6.7499,6.7534,6.7499,6.7534,13837.8643
2006-10-06 13:15:00,19.25,19.29,19.24,19.28,55351.45726181729,6.7534,6.7674,6.7499,6.7639,55351.4573
2006-10-06 13:20:00,19.28,19.31,19.27,19.27,67352.43693362724,6.7639,6.7744,6.7604,6.7604,67352.4369
2006-10-06 13:25:00,19.27,19.29,19.26,19.28,50942.93411707078,6.7604,6.7674,6.7569,6.7639,50942.9341
2006-10-06 13:30:00,19.29,19.29,19.26,19.27,43350.477590007344,6.7674,6.7674,6.7569,6.7604,43350.4776
2006-10-06 13:35:00,19.27,19.27,19.26,19.26,58290.47269164829,6.7604,6.7604,6.7569,6.7569,58290.4727
2006-10-06 13:40:00,19.26,19.27,19.26,19.26,40289.00318393338,6.7569,6.7604,6.7569,6.7569,40289.0032
2006-10-06 13:45:00,19.26,19.27,19.26,19.26,48983.59049718344,6.7569,6.7604,6.7569,6.7569,48983.5905
2006-10-06 13:50:00,19.27,19.3,19.26,19.3,42003.4288513348,6.7604,6.7709,6.7569,6.7709,42003.4289
2006-10-06 13:55:00,19.3,19.3,19.29,19.3,22409.992652461424,6.7709,6.7709,6.7674,6.7709,22409.9927
2006-10-06 14:00:00,19.3,19.34,19.29,19.34,130051.43277002205,6.7709,6.785,6.7674,6.785,130051.4328
2006-10-06 14:05:00,19.34,19.37,19.33,19.36,75679.64731814842,6.785,6.7955,6.7815,6.792,75679.6473
2006-10-06 14:10:00,19.35,19.35,19.31,19.33,47269.16482978202,6.7885,6.7885,6.7744,6.7815,47269.1648
2006-10-06 14:15:00,19.32,19.34,19.31,19.34,26451.13886847905,6.7779,6.785,6.7744,6.785,26451.1389
2006-10-06 14:20:00,19.34,19.36,19.32,19.35,33431.3005143277,6.785,6.792,6.7779,6.7885,33431.3005
2006-10-06 14:25:00,19.35,19.37,19.34,19.34,40778.83908890522,6.7885,6.7955,6.785,6.785,40778.8391
2006-10-06 14:30:00,19.34,19.36,19.31,19.36,31227.038941954444,6.785,6.792,6.7744,6.792,31227.0389
2006-10-06 14:35:00,19.37,19.44,19.36,19.44,58045.55473916238,6.7955,6.82,6.792,6.82,58045.5547
2006-10-06 14:40:00,19.42,19.43,19.39,19.4,39799.16727896155,6.813,6.8165,6.8025,6.806,39799.1673
2006-10-06 14:45:00,19.39,19.4,19.38,19.39,28165.56453588048,6.8025,6.806,6.799,6.8025,28165.5645
2006-10-06 14:50:00,19.39,19.41,19.39,19.41,23757.041391133967,6.8025,6.8095,6.8025,6.8095,23757.0414
2006-10-06 14:55:00,19.41,19.41,19.39,19.39,18736.223365172667,6.8095,6.8095,6.8025,6.8025,18736.2234
2006-10-06 15:00:00,19.39,19.39,19.38,19.39,43350.477590007344,6.8025,6.8025,6.799,6.8025,43350.4776
2006-10-06 15:05:00,19.4,19.42,19.39,19.4,36247.856967915744,6.806,6.813,6.8025,6.806,36247.857
2006-10-06 15:10:00,19.41,19.42,19.39,19.4,50820.47514082782,6.8095,6.813,6.8025,6.806,50820.4751
2006-10-06 15:15:00,19.4,19.41,19.35,19.4,54739.162380602495,6.806,6.8095,6.7885,6.806,54739.1624
2006-10-06 15:20:00,19.39,19.41,19.39,19.39,32206.71075189811,6.8025,6.8095,6.8025,6.8025,32206.7108
2006-10-06 15:25:00,19.39,19.42,19.39,19.41,66127.84717119765,6.8025,6.813,6.8025,6.8095,66127.8472
2006-10-06 15:30:00,19.4,19.44,19.4,19.42,77026.69605682096,6.806,6.82,6.806,6.813,77026.6961
2006-10-06 15:35:00,19.42,19.43,19.4,19.42,39064.41342150379,6.813,6.8165,6.806,6.813,39064.4134
2006-10-06 15:40:00,19.42,19.42,19.38,19.39,170707.8128826843,6.813,6.813,6.799,6.8025,170707.8129
2006-10-06 15:45:00,19.39,19.41,19.39,19.4,159686.505020818,6.8025,6.8095,6.8025,6.806,159686.505
2006-10-06 15:50:00,19.39,19.4,19.38,19.4,72740.63188831741,6.8025,6.806,6.799,6.806,72740.6319
2006-10-06 15:55:00,19.39,19.44,19.39,19.44,89272.59368111682,6.8025,6.82,6.8025,6.82,89272.5937
2006-10-09 09:30:00,19.44,19.62,19.43,19.6,90007.34753857457,6.82,6.8832,6.8165,6.8762,90007.3475
2006-10-09 09:35:00,19.62,19.67,19.52,19.6,40166.54420769042,6.8832,6.9007,6.8481,6.8762,40166.5442
2006-10-09 09:40:00,19.6,19.61,19.51,19.53,48248.83663972569,6.8762,6.8797,6.8446,6.8516,48248.8366
2006-10-09 09:45:00,19.53,19.57,19.48,19.53,50453.09821209894,6.8516,6.8657,6.8341,6.8516,50453.0982
2006-10-09 09:50:00,19.53,19.6,19.48,19.5,45677.19813862356,6.8516,6.8762,6.8341,6.8411,45677.1981
2006-10-09 09:55:00,19.48,19.53,19.43,19.52,31961.7927994122,6.8341,6.8516,6.8165,6.8481,31961.7928
2006-10-09 10:00:00,19.51,19.55,19.47,19.52,30492.28508449669,6.8446,6.8586,6.8306,6.8481,30492.2851
2006-10-09 10:05:00,19.51,19.52,19.48,19.49,24859.1721773206,6.8446,6.8481,6.8341,6.8376,24859.1722
2006-10-09 10:10:00,19.49,19.5,19.44,19.47,12000.979671809942,6.8376,6.8411,6.82,6.8306,12000.9797
2006-10-09 10:15:00,19.45,19.51,19.44,19.48,32206.71075189811,6.8236,6.8446,6.82,6.8341,32206.7108
2006-10-09 10:20:00,19.47,19.48,19.46,19.48,33308.84153808474,6.8306,6.8341,6.8271,6.8341,33308.8415
2006-10-09 10:25:00,19.49,19.57,19.49,19.57,26206.22091599314,6.8376,6.8657,6.8376,6.8657,26206.2209
2006-10-09 10:30:00,19.59,19.66,19.56,19.65,64658.33945628214,6.8727,6.8972,6.8621,6.8937,64658.3395
2006-10-09 10:35:00,19.65,19.69,19.63,19.63,29267.695322067106,6.8937,6.9078,6.8867,6.8867,29267.6953
2006-10-09 10:40:00,19.63,19.63,19.6,19.62,38574.57751653196,6.8867,6.8867,6.8762,6.8832,38574.5775
2006-10-09 10:45:00,19.62,19.66,19.61,19.64,29022.77736958119,6.8832,6.8972,6.8797,6.8902,29022.7774
2006-10-09 10:50:00,19.64,19.68,19.61,19.66,45922.11609110948,6.8902,6.9042,6.8797,6.8972,45922.1161
2006-10-09 10:55:00,19.66,19.67,19.62,19.62,28043.10555963752,6.8972,6.9007,6.8832,6.8832,28043.1056
2006-10-09 11:00:00,19.62,19.63,19.61,19.62,43105.55963752143,6.8832,6.8867,6.8797,6.8832,43105.5596
2006-10-09 11:05:00,19.61,19.61,19.57,19.6,35023.26720548616,6.8797,6.8797,6.8657,6.8762,35023.2672
2006-10-09 11:10:00,19.6,19.61,19.55,19.57,20818.025961302963,6.8762,6.8797,6.8586,6.8657,20818.026
2006-10-09 11:15:00,19.57,19.62,19.57,19.61,28777.85941709527,6.8657,6.8832,6.8657,6.8797,28777.8594
2006-10-09 11:20:00,19.6,19.61,19.55,19.56,22409.992652461424,6.8762,6.8797,6.8586,6.8621,22409.9927
2006-10-09 11:25:00,19.55,19.6,19.53,19.59,44330.14939995101,6.8586,6.8762,6.8516,6.8727,44330.1494
2006-10-09 11:30:00,19.59,19.59,19.56,19.57,17021.797697771246,6.8727,6.8727,6.8621,6.8657,17021.7977
2006-10-09 11:35:00,19.57,19.57,19.5,19.5,19226.0592701445,6.8657,6.8657,6.8411,6.8411,19226.0593
2006-10-09 11:40:00,19.5,19.52,19.48,19.49,16042.125887827577,6.8411,6.8481,6.8341,6.8376,16042.1259
2006-10-09 11:45:00,19.49,19.53,19.48,19.53,16042.125887827577,6.8376,6.8516,6.8341,6.8516,16042.1259
2006-10-09 11:50:00,19.53,19.54,19.52,19.53,6735.243693362723,6.8516,6.8551,6.8481,6.8516,6735.2437
2006-10-09 11:55:00,19.53,19.56,19.53,19.54,10776.389909380356,6.8516,6.8621,6.8516,6.8551,10776.3899
2006-10-09 12:00:00,19.54,19.55,19.52,19.52,21552.779818760715,6.8551,6.8586,6.8481,6.8481,21552.7798
2006-10-09 12:05:00,19.52,19.52,19.52,19.52,9796.718099436688,6.8481,6.8481,6.8481,6.8481,9796.7181
2006-10-09 12:10:00,19.52,19.54,19.52,19.53,22777.36958119029,6.8481,6.8551,6.8481,6.8516,22777.3696
2006-10-09 12:15:00,19.54,19.54,19.48,19.48,15674.7489590987,6.8551,6.8551,6.8341,6.8341,15674.749
2006-10-09 12:20:00,19.48,19.5,19.48,19.5,12123.4386480529,6.8341,6.8411,6.8341,6.8411,12123.4386
2006-10-09 12:25:00,19.5,19.53,19.5,19.52,27063.43374969385,6.8411,6.8516,6.8411,6.8481,27063.4337
2006-10-09 12:30:00,19.52,19.52,19.5,19.51,35145.726181729115,6.8481,6.8481,6.8411,6.8446,35145.7262
2006-10-09 12:35:00,19.51,19.55,19.51,19.55,15184.913054126866,6.8446,6.8586,6.8446,6.8586,15184.9131
2006-10-09 12:40:00,19.55,19.55,19.52,19.54,14572.618172912073,6.8586,6.8586,6.8481,6.8551,14572.6182
2006-10-09 12:45:00,19.54,19.57,19.53,19.56,18123.928483957872,6.8551,6.8657,6.8516,6.8621,18123.9285
2006-10-09 12:50:00,19.56,19.57,19.53,19.56,63678.66764633847,6.8621,6.8657,6.8516,6.8621,63678.6676
2006-10-09 12:55:00,19.55,19.57,19.51,19.51,29390.154298310063,6.8586,6.8657,6.8446,6.8446,29390.1543
2006-10-09 13:00:00,19.52,19.55,19.52,19.53,13225.569434239527,6.8481,6.8586,6.8481,6.8516,13225.5694
2006-10-09 13:05:00,19.55,19.55,19.53,19.54,9061.964241978936,6.8586,6.8586,6.8516,6.8551,9061.9642
2006-10-09 13:10:00,19.55,19.57,19.54,19.56,19348.51824638746,6.8586,6.8657,6.8551,6.8621,19348.5182
2006-10-09 13:15:00,19.56,19.58,19.56,19.58,25961.302963507223,6.8621,6.8692,6.8621,6.8692,25961.303
2006-10-09 13:20:00,19.58,19.59,19.57,19.58,18491.30541268675,6.8692,6.8727,6.8657,6.8692,18491.3054
2006-10-09 13:25:00,19.59,19.6,19.58,19.59,44819.98530492285,6.8727,6.8762,6.8692,6.8727,44819.9853
2006-10-09 13:30:00,19.58,19.59,19.55,19.56,19960.81312760225,6.8692,6.8727,6.8586,6.8621,19960.8131
2006-10-09 13:35:00,19.57,19.59,19.55,19.55,14695.077149155031,6.8657,6.8727,6.8586,6.8586,14695.0771
2006-10-09 13:40:00,19.55,19.55,19.53,19.54,11633.602743081066,6.8586,6.8586,6.8516,6.8551,11633.6027
2006-10-09 13:45:00,19.53,19.53,19.52,19.52,7959.833455792309,6.8516,6.8516,6.8481,6.8481,7959.8335
2006-10-09 13:50:00,19.52,19.52,19.51,19.51,14205.241244183198,6.8481,6.8481,6.8446,6.8446,14205.2412
2006-10-09 13:55:00,19.51,19.54,19.51,19.52,19226.0592701445,6.8446,6.8551,6.8446,6.8481,19226.0593
2006-10-09 14:00:00,19.52,19.52,19.45,19.45,30002.449179524858,6.8481,6.8481,6.8236,6.8236,30002.4492
2006-10-09 14:05:00,19.46,19.48,19.46,19.48,16654.42076904237,6.8271,6.8341,6.8271,6.8341,16654.4208
2006-10-09 14:10:00,19.48,19.52,19.48,19.52,23144.746509919176,6.8341,6.8481,6.8341,6.8481,23144.7465
2006-10-09 14:15:00,19.51,19.51,19.48,19.48,17879.010531471955,6.8446,6.8446,6.8341,6.8341,17879.0105
2006-10-09 14:20:00,19.48,19.49,19.44,19.44,30492.28508449669,6.8341,6.8376,6.82,6.82,30492.2851
2006-10-09 14:25:00,19.44,19.44,19.35,19.39,56820.9649767328,6.82,6.82,6.7885,6.8025,56820.965
2006-10-09 14:30:00,19.39,19.4,19.37,19.39,49228.50844966936,6.8025,6.806,6.7955,6.8025,49228.5084
2006-10-09 14:35:00,19.39,19.39,19.36,19.37,21675.238795003672,6.8025,6.8025,6.792,6.7955,21675.2388
2006-10-09 14:40:00,19.36,19.37,19.3,19.36,56576.04702424687,6.792,6.7955,6.7709,6.792,56576.047
2006-10-09 14:45:00,19.36,19.39,19.35,19.35,17266.715650257163,6.792,6.8025,6.7885,6.7885,17266.7157
2006-10-09 14:50:00,19.36,19.36,19.35,19.35,20450.649032574085,6.792,6.792,6.7885,6.7885,20450.649
2006-10-09 14:55:00,19.35,19.35,19.35,19.35,15674.7489590987,6.7885,6.7885,6.7885,6.7885,15674.749
2006-10-09 15:00:00,19.34,19.34,19.26,19.27,40778.83908890522,6.785,6.785,6.7569,6.7604,40778.8391
2006-10-09 15:05:00,19.27,19.29,19.21,19.21,94170.95273083515,6.7604,6.7674,6.7394,6.7394,94170.9527
2006-10-09 15:10:00,19.21,19.29,19.21,19.27,68577.02669605681,6.7394,6.7674,6.7394,6.7604,68577.0267
2006-10-09 15:15:00,19.27,19.27,19.26,19.26,31349.4979181974,6.7604,6.7604,6.7569,6.7569,31349.4979
2006-10-09 15:20:00,19.26,19.26,19.21,19.21,28777.85941709527,6.7569,6.7569,6.7394,6.7394,28777.8594
2006-10-09 15:25:00,19.21,19.24,19.2,19.24,35023.26720548616,6.7394,6.7499,6.7358,6.7499,35023.2672
2006-10-09 15:30:00,19.24,19.26,19.22,19.22,46167.03404359539,6.7499,6.7569,6.7429,6.7429,46167.034
2006-10-09 15:35:00,19.23,19.23,19.2,19.21,50820.47514082782,6.7464,6.7464,6.7358,6.7394,50820.4751
2006-10-09 15:40:00,19.21,19.24,19.21,19.23,83272.10384521185,6.7394,6.7499,6.7394,6.7464,83272.1038
2006-10-09 15:45:00,19.23,19.31,19.23,19.3,65148.175361253976,6.7464,6.7744,6.7464,6.7709,65148.1754
2006-10-09 15:50:00,19.3,19.31,19.26,19.26,57923.095762919416,6.7709,6.7744,6.7569,6.7569,57923.0958
2006-10-09 15:55:00,19.26,19.26,19.25,19.26,84986.52951261327,6.7569,6.7569,6.7534,6.7569,84986.5295
2006-10-10 09:30:00,19.18,19.2,19.08,19.2,55106.53930933137,6.7288,6.7358,6.6937,6.7358,55106.5393
2006-10-10 09:35:00,19.17,19.34,19.15,19.24,62086.70095518001,6.7253,6.785,6.7183,6.7499,62086.701
2006-10-10 09:40:00,19.24,19.41,19.24,19.37,58780.308596620125,6.7499,6.8095,6.7499,6.7955,58780.3086
2006-10-10 09:45:00,19.36,19.38,19.23,19.36,63433.74969385256,6.792,6.799,6.7464,6.792,63433.7497
2006-10-10 09:50:00,19.37,19.47,19.34,19.44,47146.70585353906,6.7955,6.8306,6.785,6.82,47146.7059
2006-10-10 09:55:00,19.44,19.44,19.31,19.31,43840.31349497918,6.82,6.82,6.7744,6.7744,43840.3135
2006-10-10 10:00:00,19.32,19.36,19.27,19.32,30859.662013225567,6.7779,6.792,6.7604,6.7779,30859.662
2006-10-10 10:05:00,19.31,19.34,19.29,19.3,22287.533676218467,6.7744,6.785,6.7674,6.7709,22287.5337
2006-10-10 10:10:00,19.3,19.32,19.3,19.3,13592.946362968403,6.7709,6.7779,6.7709,6.7709,13592.9464
2006-10-10 10:15:00,19.3,19.31,19.25,19.31,38452.118540289,6.7709,6.7744,6.7534,6.7744,38452.1185
2006-10-10 10:20:00,19.31,19.35,19.29,19.35,28777.85941709527,6.7744,6.7885,6.7674,6.7885,28777.8594
2006-10-10 10:25:00,19.35,19.43,19.35,19.41,26083.76193975018,6.7885,6.8165,6.7885,6.8095,26083.7619
2006-10-10 10:30:00,19.42,19.44,19.35,19.39,36615.23389664462,6.813,6.82,6.7885,6.8025,36615.2339
2006-10-10 10:35:00,19.39,19.45,19.39,19.44,31716.87484692628,6.8025,6.8236,6.8025,6.82,31716.8748
2006-10-10 10:40:00,19.44,19.47,19.43,19.46,39676.70830271859,6.82,6.8306,6.8165,6.8271,39676.7083
2006-10-10 10:45:00,19.45,19.47,19.41,19.43,31961.7927994122,6.8236,6.8306,6.8095,6.8165,31961.7928
2006-10-10 10:50:00,19.43,19.48,19.41,19.47,40533.921136419296,6.8165,6.8341,6.8095,6.8306,40533.9211
2006-10-10 10:55:00,19.48,19.49,19.4,19.4,29145.236345824145,6.8341,6.8376,6.806,6.806,29145.2363
2006-10-10 11:00:00,19.42,19.46,19.4,19.46,33921.13641929953,6.813,6.8271,6.806,6.8271,33921.1364
2006-10-10 11:05:00,19.46,19.51,19.44,19.48,42738.18270879255,6.8271,6.8446,6.82,6.8341,42738.1827
2006-10-10 11:10:00,19.48,19.49,19.35,19.36,34533.43130051433,6.8341,6.8376,6.7885,6.792,34533.4313
2006-10-10 11:15:00,19.36,19.39,19.34,19.35,39921.6262552045,6.792,6.8025,6.785,6.7885,39921.6263
2006-10-10 11:20:00,19.36,19.39,19.33,19.36,50575.5571883419,6.792,6.8025,6.7815,6.792,50575.5572
2006-10-10 11:25:00,19.36,19.36,19.32,19.32,27675.728630908645,6.792,6.792,6.7779,6.7779,27675.7286
2006-10-10 11:30:00,19.32,19.33,19.26,19.26,35145.726181729115,6.7779,6.7815,6.7569,6.7569,35145.7262
2006-10-10 11:35:00,19.26,19.29,19.24,19.27,23389.664462405093,6.7569,6.7674,6.7499,6.7604,23389.6645
2006-10-10 11:40:00,19.27,19.29,19.2,19.21,56820.9649767328,6.7604,6.7674,6.7358,6.7394,56820.965
2006-10-10 11:45:00,19.21,19.21,19.18,19.21,41268.67499387705,6.7394,6.7394,6.7288,6.7394,41268.675
2006-10-10 11:50:00,19.21,19.29,19.2,19.28,61841.783002694094,6.7394,6.7674,6.7358,6.7639,61841.783
2006-10-10 11:55:00,19.28,19.36,19.28,19.34,71760.96007837374,6.7639,6.792,6.7639,6.785,71760.9601
2006-10-10 12:00:00,19.35,19.36,19.32,19.36,44085.2314474651,6.7885,6.792,6.7779,6.792,44085.2314
2006-10-10 12:05:00,19.35,19.4,19.35,19.39,39186.87239774675,6.7885,6.806,6.7885,6.8025,39186.8724
2006-10-10 12:10:00,19.39,19.44,19.39,19.44,43595.39554249327,6.8025,6.82,6.8025,6.82,43595.3955
2006-10-10 12:15:00,19.44,19.45,19.36,19.36,35023.26720548616,6.82,6.8236,6.792,6.792,35023.2672
2006-10-10 12:20:00,19.37,19.38,19.35,19.35,14572.618172912073,6.7955,6.799,6.7885,6.7885,14572.6182
2006-10-10 12:25:00,19.34,19.35,19.32,19.33,9306.882194464852,6.785,6.7885,6.7779,6.7815,9306.8822
2006-10-10 12:30:00,19.32,19.33,19.29,19.33,20695.56698506,6.7779,6.7815,6.7674,6.7815,20695.567
2006-10-10 12:35:00,19.33,19.35,19.32,19.34,14450.159196669114,6.7815,6.7885,6.7779,6.785,14450.1592
2006-10-10 12:40:00,19.34,19.35,19.33,19.35,7347.538574577516,6.785,6.7885,6.7815,6.7885,7347.5386
2006-10-10 12:45:00,19.35,19.35,19.31,19.32,22654.91060494734,6.7885,6.7885,6.7744,6.7779,22654.9106
2006-10-10 12:50:00,19.33,19.33,19.31,19.31,20083.27210384521,6.7815,6.7815,6.7744,6.7744,20083.2721
2006-10-10 12:55:00,19.32,19.35,19.31,19.34,8939.505265735977,6.7779,6.7885,6.7744,6.785,8939.5053
2006-10-10 13:00:00,19.33,19.37,19.33,19.37,19226.0592701445,6.7815,6.7955,6.7815,6.7955,19226.0593
2006-10-10 13:05:00,19.37,19.42,19.37,19.42,41268.67499387705,6.7955,6.813,6.7955,6.813,41268.675
2006-10-10 13:10:00,19.41,19.41,19.36,19.39,41146.21601763409,6.8095,6.8095,6.792,6.8025,41146.216
2006-10-10 13:15:00,19.39,19.47,19.38,19.45,83761.93975018368,6.8025,6.8306,6.799,6.8236,83761.9398
2006-10-10 13:20:00,19.44,19.46,19.43,19.45,28900.318393338228,6.82,6.8271,6.8165,6.8236,28900.3184
2006-10-10 13:25:00,19.44,19.44,19.42,19.44,13103.11045799657,6.82,6.82,6.813,6.82,13103.1105
2006-10-10 13:30:00,19.44,19.48,19.44,19.48,42983.10066127847,6.82,6.8341,6.82,6.8341,42983.1007
2006-10-10 13:35:00,19.48,19.48,19.44,19.44,16287.043840313494,6.8341,6.8341,6.82,6.82,16287.0438
2006-10-10 13:40:00,19.44,19.44,19.4,19.41,17634.092578986038,6.82,6.82,6.806,6.8095,17634.0926
2006-10-10 13:45:00,19.41,19.42,19.38,19.39,29022.77736958119,6.8095,6.813,6.799,6.8025,29022.7774
2006-10-10 13:50:00,19.39,19.39,19.35,19.39,31716.87484692628,6.8025,6.8025,6.7885,6.8025,31716.8748
2006-10-10 13:55:00,19.39,19.4,19.35,19.36,16042.125887827577,6.8025,6.806,6.7885,6.792,16042.1259
2006-10-10 14:00:00,19.37,19.43,19.37,19.4,13715.405339211364,6.7955,6.8165,6.7955,6.806,13715.4053
2006-10-10 14:05:00,19.4,19.48,19.4,19.48,30614.74406073965,6.806,6.8341,6.806,6.8341,30614.7441
2006-10-10 14:10:00,19.48,19.48,19.44,19.44,23267.205486162133,6.8341,6.8341,6.82,6.82,23267.2055
2006-10-10 14:15:00,19.44,19.48,19.44,19.46,16164.584864070535,6.82,6.8341,6.82,6.8271,16164.5849
2006-10-10 14:20:00,19.45,19.46,19.43,19.44,27675.728630908645,6.8236,6.8271,6.8165,6.82,27675.7286
2006-10-10 14:25:00,19.44,19.48,19.43,19.45,61107.02914523634,6.82,6.8341,6.8165,6.8236,61107.0291
2006-10-10 14:30:00,19.46,19.47,19.39,19.39,52045.06490325741,6.8271,6.8306,6.8025,6.8025,52045.0649
2006-10-10 14:35:00,19.39,19.44,19.38,19.39,27308.351702179767,6.8025,6.82,6.799,6.8025,27308.3517
2006-10-10 14:40:00,19.4,19.42,19.39,19.4,18246.38746020084,6.806,6.813,6.8025,6.806,18246.3875
2006-10-10 14:45:00,19.4,19.44,19.39,19.44,39186.87239774675,6.806,6.82,6.8025,6.82,39186.8724
2006-10-10 14:50:00,19.45,19.45,19.43,19.44,13960.32329169728,6.8236,6.8236,6.8165,6.82,13960.3233
2006-10-10 14:55:00,19.44,19.44,19.39,19.39,11143.766838109234,6.82,6.82,6.8025,6.8025,11143.7668
2006-10-10 15:00:00,19.39,19.42,19.39,19.42,47881.45971099681,6.8025,6.813,6.8025,6.813,47881.4597
2006-10-10 15:05:00,19.42,19.43,19.4,19.42,24859.1721773206,6.813,6.8165,6.806,6.813,24859.1722
2006-10-10 15:10:00,19.41,19.43,19.39,19.4,29879.990203281897,6.8095,6.8165,6.8025,6.806,29879.9902
2006-10-10 15:15:00,19.4,19.44,19.4,19.44,43840.31349497918,6.806,6.82,6.806,6.82,43840.3135
2006-10-10 15:20:00,19.44,19.44,19.41,19.44,46656.869948567226,6.82,6.82,6.8095,6.82,46656.8699
2006-10-10 15:25:00,19.44,19.48,19.43,19.47,40533.921136419296,6.82,6.8341,6.8165,6.8306,40533.9211
2006-10-10 15:30:00,19.48,19.48,19.44,19.46,49473.42640215527,6.8341,6.8341,6.82,6.8271,49473.4264
2006-10-10 15:35:00,19.44,19.52,19.44,19.5,70046.53441097232,6.82,6.8481,6.82,6.8411,70046.5344
2006-10-10 15:40:00,19.5,19.52,19.48,19.48,67229.97795738427,6.8411,6.8481,6.8341,6.8341,67229.978
2006-10-10 15:45:00,19.48,19.48,19.45,19.45,49350.96742591231,6.8341,6.8341,6.8236,6.8236,49350.9674
2006-10-10 15:50:00,19.45,19.48,19.43,19.47,101151.1143766838,6.8236,6.8341,6.8165,6.8306,101151.1144
2006-10-10 15:55:00,19.47,19.48,19.44,19.48,90007.34753857457,6.8306,6.8341,6.82,6.8341,90007.3475
2006-10-11 09:30:00,19.73,19.73,19.52,19.57,198995.83639480773,6.9218,6.9218,6.8481,6.8657,198995.8364
2006-10-11 09:35:00,19.56,19.66,19.48,19.48,36125.397991672784,6.8621,6.8972,6.8341,6.8341,36125.398
2006-10-11 09:40:00,19.49,19.56,19.4,19.4,44575.06735243693,6.8376,6.8621,6.806,6.806,44575.0674
2006-10-11 09:45:00,19.41,19.51,19.38,19.51,68087.19079108498,6.8095,6.8446,6.799,6.8446,68087.1908
2006-10-11 09:50:00,19.51,19.52,19.42,19.45,39431.790350232666,6.8446,6.8481,6.813,6.8236,39431.7904
2006-10-11 09:55:00,19.46,19.48,19.42,19.48,25471.46705853539,6.8271,6.8341,6.813,6.8341,25471.4671
2006-10-11 10:00:00,19.48,19.52,19.35,19.35,40166.54420769042,6.8341,6.8481,6.7885,6.7885,40166.5442
2006-10-11 10:05:00,19.35,19.39,19.29,19.34,34410.972324271366,6.7885,6.8025,6.7674,6.785,34410.9723
2006-10-11 10:10:00,19.34,19.38,19.3,19.38,24614.25422483468,6.785,6.799,6.7709,6.799,24614.2542
2006-10-11 10:15:00,19.35,19.36,19.3,19.33,26206.22091599314,6.7885,6.792,6.7709,6.7815,26206.2209
2006-10-11 10:20:00,19.34,19.44,19.34,19.39,26451.13886847905,6.785,6.82,6.785,6.8025,26451.1389
2006-10-11 10:25:00,19.39,19.39,19.36,19.39,6980.161645848641,6.8025,6.8025,6.792,6.8025,6980.1616
2006-10-11 10:30:00,19.39,19.53,19.39,19.52,29512.613274553023,6.8025,6.8516,6.8025,6.8481,29512.6133
2006-10-11 10:35:00,19.52,19.58,19.5,19.58,34288.513348028406,6.8481,6.8692,6.8411,6.8692,34288.5133
2006-10-11 10:40:00,19.58,19.6,19.55,19.55,42983.10066127847,6.8692,6.8762,6.8586,6.8586,42983.1007
2006-10-11 10:45:00,19.54,19.56,19.53,19.54,13837.864315454322,6.8551,6.8621,6.8516,6.8551,13837.8643
2006-10-11 10:50:00,19.56,19.57,19.52,19.55,22287.533676218467,6.8621,6.8657,6.8481,6.8586,22287.5337
2006-10-11 10:55:00,19.55,19.57,19.52,19.53,14450.159196669114,6.8586,6.8657,6.8481,6.8516,14450.1592
2006-10-11 11:00:00,19.52,19.52,19.47,19.48,28655.400440852314,6.8481,6.8481,6.8306,6.8341,28655.4004
2006-10-11 11:05:00,19.5,19.52,19.45,19.47,22899.82855743326,6.8411,6.8481,6.8236,6.8306,22899.8286
2006-10-11 11:10:00,19.47,19.49,19.41,19.44,30369.82610825373,6.8306,6.8376,6.8095,6.82,30369.8261
2006-10-11 11:15:00,19.44,19.44,19.39,19.39,21797.697771246632,6.82,6.82,6.8025,6.8025,21797.6978
2006-10-11 11:20:00,19.39,19.41,19.35,19.35,32941.46460935586,6.8025,6.8095,6.7885,6.7885,32941.4646
2006-10-11 11:25:00,19.35,19.39,19.35,19.38,28532.94146460936,6.7885,6.8025,6.7885,6.799,28532.9415
2006-10-11 11:30:00,19.37,19.39,19.35,19.39,33676.21846681362,6.7955,6.8025,6.7885,6.8025,33676.2185
2006-10-11 11:35:00,19.39,19.46,19.39,19.44,24614.25422483468,6.8025,6.8271,6.8025,6.82,24614.2542
2006-10-11 11:40:00,19.44,19.49,19.44,19.48,38819.49546901788,6.82,6.8376,6.82,6.8341,38819.4955
2006-10-11 11:45:00,19.48,19.49,19.46,19.46,19838.354151359294,6.8341,6.8376,6.8271,6.8271,19838.3542
2006-10-11 11:50:00,19.46,19.48,19.41,19.44,27553.269654665684,6.8271,6.8341,6.8095,6.82,27553.2697
2006-10-11 11:55:00,19.44,19.48,19.44,19.48,14450.159196669114,6.82,6.8341,6.82,6.8341,14450.1592
2006-10-11 12:00:00,19.48,19.51,19.48,19.49,12490.815576781775,6.8341,6.8446,6.8341,6.8376,12490.8156
2006-10-11 12:05:00,19.49,19.5,19.48,19.48,9796.718099436688,6.8376,6.8411,6.8341,6.8341,9796.7181
2006-10-11 12:10:00,19.49,19.5,19.43,19.44,16899.338721528286,6.8376,6.8411,6.8165,6.82,16899.3387
2006-10-11 12:15:00,19.44,19.48,19.43,19.47,14939.995101640949,6.82,6.8341,6.8165,6.8306,14939.9951
2006-10-11 12:20:00,19.46,19.5,19.46,19.47,12123.4386480529,6.8271,6.8411,6.8271,6.8306,12123.4386
2006-10-11 12:25:00,19.47,19.48,19.45,19.48,9061.964241978936,6.8306,6.8341,6.8236,6.8341,9061.9642
2006-10-11 12:30:00,19.48,19.48,19.47,19.48,9796.718099436688,6.8341,6.8341,6.8306,6.8341,9796.7181
2006-10-11 12:35:00,19.48,19.5,19.48,19.5,7592.456527063433,6.8341,6.8411,6.8341,6.8411,7592.4565
2006-10-11 12:40:00,19.5,19.51,19.45,19.47,18246.38746020084,6.8411,6.8446,6.8236,6.8306,18246.3875
2006-10-11 12:45:00,19.47,19.48,19.47,19.48,8694.58731325006,6.8306,6.8341,6.8306,6.8341,8694.5873
2006-10-11 12:50:00,19.48,19.52,19.48,19.48,16531.96179279941,6.8341,6.8481,6.8341,6.8341,16531.9618
2006-10-11 12:55:00,19.48,19.48,19.47,19.48,4775.900073475385,6.8341,6.8341,6.8306,6.8341,4775.9001
2006-10-11 13:00:00,19.48,19.51,19.48,19.5,11021.307861866277,6.8341,6.8446,6.8341,6.8411,11021.3079
2006-10-11 13:05:00,19.5,19.52,19.48,19.49,9674.25912319373,6.8411,6.8481,6.8341,6.8376,9674.2591
2006-10-11 13:10:00,19.49,19.53,19.49,19.5,16409.50281655645,6.8376,6.8516,6.8376,6.8411,16409.5028
2006-10-11 13:15:00,19.51,19.52,19.5,19.5,6367.866764633847,6.8446,6.8481,6.8411,6.8411,6367.8668
2006-10-11 13:20:00,19.5,19.52,19.48,19.52,17879.010531471955,6.8411,6.8481,6.8341,6.8481,17879.0105
2006-10-11 13:25:00,19.52,19.52,19.49,19.49,6245.4077883908885,6.8481,6.8481,6.8376,6.8376,6245.4078
2006-10-11 13:30:00,19.5,19.52,19.49,19.5,8817.046289493019,6.8411,6.8481,6.8376,6.8411,8817.0463
2006-10-11 13:35:00,19.5,19.51,19.43,19.43,16654.42076904237,6.8411,6.8446,6.8165,6.8165,16654.4208
2006-10-11 13:40:00,19.44,19.44,19.43,19.43,16287.043840313494,6.82,6.82,6.8165,6.8165,16287.0438
2006-10-11 13:45:00,19.44,19.44,19.41,19.41,9919.177075679649,6.82,6.82,6.8095,6.8095,9919.1771
2006-10-11 13:50:00,19.42,19.42,19.39,19.39,17021.797697771246,6.813,6.813,6.8025,6.8025,17021.7977
2006-10-11 13:55:00,19.4,19.4,19.35,19.39,24124.418319862845,6.806,6.806,6.7885,6.8025,24124.4183
2006-10-11 14:00:00,19.39,19.39,19.34,19.39,39921.6262552045,6.8025,6.8025,6.785,6.8025,39921.6263
2006-10-11 14:05:00,19.39,19.43,19.38,19.41,21920.15674748959,6.8025,6.8165,6.799,6.8095,21920.1567
2006-10-11 14:10:00,19.41,19.41,19.35,19.35,32206.71075189811,6.8095,6.8095,6.7885,6.7885,32206.7108
2006-10-11 14:15:00,19.35,19.35,19.32,19.35,31227.038941954444,6.7885,6.7885,6.7779,6.7885,31227.0389
2006-10-11 14:20:00,19.35,19.35,19.27,19.27,29390.154298310063,6.7885,6.7885,6.7604,6.7604,29390.1543
2006-10-11 14:25:00,19.28,19.31,19.27,19.3,31716.87484692628,6.7639,6.7744,6.7604,6.7709,31716.8748
2006-10-11 14:30:00,19.3,19.31,19.24,19.25,27430.810678422728,6.7709,6.7744,6.7499,6.7534,27430.8107
2006-10-11 14:35:00,19.25,19.28,19.25,19.27,24859.1721773206,6.7534,6.7639,6.7534,6.7604,24859.1722
2006-10-11 14:40:00,19.27,19.27,19.26,19.27,24981.63115356356,6.7604,6.7604,6.7569,6.7604,24981.6312
2006-10-11 14:45:00,19.27,19.33,19.26,19.31,55841.29316678912,6.7604,6.7815,6.7569,6.7744,55841.2932
2006-10-11 14:50:00,19.31,19.31,19.25,19.3,40289.00318393338,6.7744,6.7744,6.7534,6.7709,40289.0032
2006-10-11 14:55:00,19.3,19.33,19.28,19.3,19103.60029390154,6.7709,6.7815,6.7639,6.7709,19103.6003
2006-10-11 15:00:00,19.29,19.31,19.29,19.29,30737.20303698261,6.7674,6.7744,6.7674,6.7674,30737.203
2006-10-11 15:05:00,19.28,19.3,19.26,19.3,50085.72128337007,6.7639,6.7709,6.7569,6.7709,50085.7213
2006-10-11 15:10:00,19.3,19.35,19.3,19.35,73352.9267695322,6.7709,6.7885,6.7709,6.7885,73352.9268
2006-10-11 15:15:00,19.35,19.36,19.32,19.32,37962.28263531717,6.7885,6.792,6.7779,6.7779,37962.2826
2006-10-11 15:20:00,19.33,19.35,19.32,19.33,39431.790350232666,6.7815,6.7885,6.7779,6.7815,39431.7904
2006-10-11 15:25:00,19.34,19.34,19.28,19.28,57065.88292921871,6.785,6.785,6.7639,6.7639,57065.8829
2006-10-11 15:30:00,19.29,19.31,19.28,19.31,41268.67499387705,6.7674,6.7744,6.7639,6.7744,41268.675
2006-10-11 15:35:00,19.31,19.34,19.3,19.3,35023.26720548616,6.7744,6.785,6.7709,6.7709,35023.2672
2006-10-11 15:40:00,19.31,19.31,19.27,19.27,62698.9958363948,6.7744,6.7744,6.7604,6.7604,62698.9958
2006-10-11 15:45:00,19.27,19.3,19.25,19.26,112784.71711976489,6.7604,6.7709,6.7534,6.7569,112784.7171
2006-10-11 15:50:00,19.27,19.3,19.25,19.26,120254.71467058537,6.7604,6.7709,6.7534,6.7569,120254.7147
2006-10-11 15:55:00,19.26,19.28,19.25,19.27,101028.65540044084,6.7569,6.7639,6.7534,6.7604,101028.6554
2006-10-12 09:30:00,19.29,19.37,19.21,19.22,50208.18025961303,6.7674,6.7955,6.7394,6.7429,50208.1803
2006-10-12 09:35:00,19.22,19.41,19.22,19.41,63556.20867009551,6.7429,6.8095,6.7429,6.8095,63556.2087
2006-10-12 09:40:00,19.4,19.41,19.3,19.35,28777.85941709527,6.806,6.8095,6.7709,6.7885,28777.8594
2006-10-12 09:45:00,19.35,19.46,19.35,19.44,46779.32892481019,6.7885,6.8271,6.7885,6.82,46779.3289
2006-10-12 09:50:00,19.44,19.44,19.38,19.39,20940.48493754592,6.82,6.82,6.799,6.8025,20940.4849
2006-10-12 09:55:00,19.39,19.39,19.35,19.37,22042.61572373255,6.8025,6.8025,6.7885,6.7955,22042.6157
2006-10-12 10:00:00,19.36,19.44,19.35,19.42,43962.77247122214,6.792,6.82,6.7885,6.813,43962.7725
2006-10-12 10:05:00,19.42,19.44,19.39,19.42,28777.85941709527,6.813,6.82,6.8025,6.813,28777.8594
2006-10-12 10:10:00,19.42,19.43,19.39,19.42,14450.159196669114,6.813,6.8165,6.8025,6.813,14450.1592
2006-10-12 10:15:00,19.43,19.43,19.38,19.4,94905.70658829292,6.8165,6.8165,6.799,6.806,94905.7066
2006-10-12 10:20:00,19.4,19.42,19.37,19.42,27920.64658339456,6.806,6.813,6.7955,6.813,27920.6466
2006-10-12 10:25:00,19.42,19.42,19.31,19.33,41391.133970120005,6.813,6.813,6.7744,6.7815,41391.134
2006-10-12 10:30:00,19.33,19.37,19.31,19.32,78006.36786676463,6.7815,6.7955,6.7744,6.7779,78006.3679
2006-10-12 10:35:00,19.31,19.39,19.31,19.34,53392.11364192995,6.7744,6.8025,6.7744,6.785,53392.1136
2006-10-12 10:40:00,19.34,19.34,19.26,19.26,59759.9804065638,6.785,6.785,6.7569,6.7569,59759.9804
2006-10-12 10:45:00,19.26,19.37,19.26,19.36,42860.64168503551,6.7569,6.7955,6.7569,6.792,42860.6417
2006-10-12 10:50:00,19.36,19.42,19.31,19.38,110335.5375949057,6.792,6.813,6.7744,6.799,110335.5376
2006-10-12 10:55:00,19.38,19.38,19.3,19.37,76659.31912809209,6.799,6.799,6.7709,6.7955,76659.3191
2006-10-12 11:00:00,19.35,19.39,19.33,19.39,103967.67083027185,6.7885,6.8025,6.7815,6.8025,103967.6708
2006-10-12 11:05:00,19.39,19.4,19.35,19.39,107518.98114131764,6.8025,6.806,6.7885,6.8025,107518.9811
2006-10-12 11:10:00,19.39,19.52,19.39,19.52,98457.01689933872,6.8025,6.8481,6.8025,6.8481,98457.0169
2006-10-12 11:15:00,19.52,19.56,19.5,19.52,46901.78790105315,6.8481,6.8621,6.8411,6.8481,46901.7879
2006-10-12 11:20:00,19.52,19.66,19.52,19.65,149277.49204016654,6.8481,6.8972,6.8481,6.8937,149277.492
2006-10-12 11:25:00,19.64,19.65,19.58,19.58,58412.93166789125,6.8902,6.8937,6.8692,6.8692,58412.9317
2006-10-12 11:30:00,19.57,19.57,19.55,19.56,64290.96252755327,6.8657,6.8657,6.8586,6.8621,64290.9625
2006-10-12 11:35:00,19.56,19.61,19.56,19.59,59759.9804065638,6.8621,6.8797,6.8621,6.8727,59759.9804
2006-10-12 11:40:00,19.58,19.59,19.56,19.57,41636.051922605926,6.8692,6.8727,6.8621,6.8657,41636.0519
2006-10-12 11:45:00,19.56,19.6,19.56,19.59,54984.08033308841,6.8621,6.8762,6.8621,6.8727,54984.0803
2006-10-12 11:50:00,19.57,19.62,19.57,19.61,138133.7252020573,6.8657,6.8832,6.8657,6.8797,138133.7252
2006-10-12 11:55:00,19.61,19.62,19.6,19.61,112662.25814352192,6.8797,6.8832,6.8762,6.8797,112662.2581
2006-10-12 12:00:00,19.61,19.63,19.61,19.62,62576.53686015184,6.8797,6.8867,6.8797,6.8832,62576.5369
2006-10-12 12:05:00,19.63,19.66,19.62,19.65,44575.06735243693,6.8867,6.8972,6.8832,6.8937,44575.0674
2006-10-12 12:10:00,19.65,19.82,19.64,19.66,212588.7827577761,6.8937,6.9534,6.8902,6.8972,212588.7828
2006-10-12 12:15:00,19.65,19.66,19.65,19.66,62331.61890766593,6.8937,6.8972,6.8937,6.8972,62331.6189
2006-10-12 12:20:00,19.66,19.68,19.66,19.68,72128.33700710261,6.8972,6.9042,6.8972,6.9042,72128.337
2006-10-12 12:25:00,19.68,19.68,19.66,19.67,46167.03404359539,6.9042,6.9042,6.8972,6.9007,46167.034
2006-10-12 12:30:00,19.66,19.7,19.66,19.69,67352.43693362724,6.8972,6.9113,6.8972,6.9078,67352.4369
2006-10-12 12:35:00,19.69,19.7,19.68,19.69,51432.77002204261,6.9078,6.9113,6.9042,6.9078,51432.77
2006-10-12 12:40:00,19.69,19.69,19.66,19.68,61474.40607396522,6.9078,6.9078,6.8972,6.9042,61474.4061
2006-10-12 12:45:00,19.68,19.71,19.68,19.69,49840.80333088415,6.9042,6.9148,6.9042,6.9078,49840.8033
2006-10-12 12:50:00,19.68,19.72,19.68,19.71,67842.27283859906,6.9042,6.9183,6.9042,6.9148,67842.2728
2006-10-12 12:55:00,19.71,19.72,19.7,19.72,31594.41587068332,6.9148,6.9183,6.9113,6.9183,31594.4159
2006-10-12 13:00:00,19.71,19.73,19.69,19.72,139970.6098457017,6.9148,6.9218,6.9078,6.9183,139970.6098
2006-10-12 13:05:00,19.73,19.74,19.7,19.7,55718.83419054616,6.9218,6.9253,6.9113,6.9113,55718.8342
2006-10-12 13:10:00,19.7,19.7,19.68,19.69,14817.53612539799,6.9113,6.9113,6.9042,6.9078,14817.5361
2006-10-12 13:15:00,19.68,19.7,19.67,19.68,16164.584864070535,6.9042,6.9113,6.9007,6.9042,16164.5849
2006-10-12 13:20:00,19.69,19.73,19.68,19.72,65393.09331373989,6.9078,6.9218,6.9042,6.9183,65393.0933
2006-10-12 13:25:00,19.72,19.76,19.71,19.75,138011.26622581435,6.9183,6.9323,6.9148,6.9288,138011.2662
2006-10-12 13:30:00,19.74,19.75,19.71,19.72,44697.52632867989,6.9253,6.9288,6.9148,6.9183,44697.5263
2006-10-12 13:35:00,19.7,19.74,19.7,19.74,40778.83908890522,6.9113,6.9253,6.9113,6.9253,40778.8391
2006-10-12 13:40:00,19.73,19.75,19.72,19.75,32696.546656869945,6.9218,6.9288,6.9183,6.9288,32696.5467
2006-10-12 13:45:00,19.75,19.77,19.75,19.76,42738.18270879255,6.9288,6.9358,6.9288,6.9323,42738.1827
2006-10-12 13:50:00,19.76,19.79,19.76,19.79,51922.60592701445,6.9323,6.9428,6.9323,6.9428,51922.6059
2006-10-12 13:55:00,19.79,19.8,19.79,19.79,86456.03722752877,6.9428,6.9463,6.9428,6.9428,86456.0372
2006-10-12 14:00:00,19.79,19.79,19.74,19.75,36860.15184913054,6.9428,6.9428,6.9253,6.9288,36860.1518
2006-10-12 14:05:00,19.75,19.75,19.7,19.71,31349.4979181974,6.9288,6.9288,6.9113,6.9148,31349.4979
2006-10-12 14:10:00,19.71,19.73,19.7,19.72,57310.80088170463,6.9148,6.9218,6.9113,6.9183,57310.8009
2006-10-12 14:15:00,19.73,19.78,19.72,19.77,142174.87141807494,6.9218,6.9393,6.9183,6.9358,142174.8714
2006-10-12 14:20:00,19.76,19.76,19.72,19.75,88292.92187117315,6.9323,6.9323,6.9183,6.9288,88292.9219
2006-10-12 14:25:00,19.75,19.76,19.73,19.75,43595.39554249327,6.9288,6.9323,6.9218,6.9288,43595.3955
2006-10-12 14:30:00,19.75,19.76,19.73,19.75,25226.54910604947,6.9288,6.9323,6.9218,6.9288,25226.5491
2006-10-12 14:35:00,19.75,19.78,19.75,19.78,44819.98530492285,6.9288,6.9393,6.9288,6.9393,44819.9853
2006-10-12 14:40:00,19.77,19.81,19.75,19.79,76536.86015184912,6.9358,6.9499,6.9288,6.9428,76536.8602
2006-10-12 14:45:00,19.79,19.8,19.76,19.78,53514.57261817291,6.9428,6.9463,6.9323,6.9393,53514.5726
2006-10-12 14:50:00,19.78,19.81,19.78,19.8,74577.51653196178,6.9393,6.9499,6.9393,6.9463,74577.5165
2006-10-12 14:55:00,19.8,19.81,19.79,19.8,47391.62380602498,6.9463,6.9499,6.9428,6.9463,47391.6238
2006-10-12 15:00:00,19.8,19.81,19.79,19.81,22042.61572373255,6.9463,6.9499,6.9428,6.9499,22042.6157
2006-10-12 15:05:00,19.81,19.81,19.8,19.8,53024.73671320108,6.9499,6.9499,6.9463,6.9463,53024.7367
2006-10-12 15:10:00,19.8,19.84,19.8,19.84,51065.39309331374,6.9463,6.9604,6.9463,6.9604,51065.3931
2006-10-12 15:15:00,19.84,19.87,19.84,19.86,65882.92921871172,6.9604,6.9709,6.9604,6.9674,65882.9292
2006-10-12 15:20:00,19.86,19.9,19.86,19.87,101763.4092578986,6.9674,6.9814,6.9674,6.9709,101763.4093
2006-10-12 15:25:00,19.86,19.88,19.86,19.87,68454.56771981386,6.9674,6.9744,6.9674,6.9709,68454.5677
2006-10-12 15:30:00,19.86,19.91,19.86,19.89,98334.55792309577,6.9674,6.9849,6.9674,6.9779,98334.5579
2006-10-12 15:35:00,19.9,19.9,19.87,19.87,88660.29879990203,6.9814,6.9814,6.9709,6.9709,88660.2988
2006-10-12 15:40:00,19.86,19.88,19.85,19.85,133235.36615233895,6.9674,6.9744,6.9639,6.9639,133235.3662
2006-10-12 15:45:00,19.85,19.87,19.8,19.8,127847.17119764876,6.9639,6.9709,6.9463,6.9463,127847.1712
2006-10-12 15:50:00,19.81,19.81,19.76,19.79,162258.14352192014,6.9499,6.9499,6.9323,6.9428,162258.1435
2006-10-12 15:55:00,19.79,19.8,19.79,19.8,152338.9664462405,6.9428,6.9463,6.9428,6.9463,152338.9664
2006-10-13 09:30:00,19.86,19.93,19.86,19.9,51555.22899828557,6.9674,6.992,6.9674,6.9814,51555.229
2006-10-13 09:35:00,19.91,20.01,19.9,19.99,62331.61890766593,6.9849,7.02,6.9814,7.013,62331.6189
2006-10-13 09:40:00,19.98,19.99,19.92,19.93,37962.28263531717,7.0095,7.013,6.9884,6.992,37962.2826
2006-10-13 09:45:00,19.93,19.98,19.9,19.97,32329.16972814107,6.992,7.0095,6.9814,7.006,32329.1697
2006-10-13 09:50:00,19.97,19.97,19.8,19.8,52167.52387950036,7.006,7.006,6.9463,6.9463,52167.5239
2006-10-13 09:55:00,19.8,19.84,19.77,19.84,50330.63923585598,6.9463,6.9604,6.9358,6.9604,50330.6392
2006-10-13 10:00:00,19.84,19.88,19.75,19.75,64290.96252755327,6.9604,6.9744,6.9288,6.9288,64290.9625
2006-10-13 10:05:00,19.76,19.81,19.75,19.81,30737.20303698261,6.9323,6.9499,6.9288,6.9499,30737.203
2006-10-13 10:10:00,19.81,19.88,19.8,19.87,28900.318393338228,6.9499,6.9744,6.9463,6.9709,28900.3184
2006-10-13 10:15:00,19.86,19.87,19.83,19.86,30737.20303698261,6.9674,6.9709,6.9569,6.9674,30737.203
2006-10-13 10:20:00,19.86,19.88,19.84,19.88,38084.74161156012,6.9674,6.9744,6.9604,6.9744,38084.7416
2006-10-13 10:25:00,19.88,19.97,19.88,19.97,53269.65466568699,6.9744,7.006,6.9744,7.006,53269.6547
2006-10-13 10:30:00,19.96,19.98,19.93,19.93,34778.34925300024,7.0025,7.0095,6.992,6.992,34778.3493
2006-10-13 10:35:00,19.93,19.97,19.93,19.97,25349.008082292432,6.992,7.006,6.992,7.006,25349.0081
2006-10-13 10:40:00,19.97,19.98,19.95,19.98,25349.008082292432,7.006,7.0095,6.999,7.0095,25349.0081
2006-10-13 10:45:00,19.98,20.02,19.98,20.01,52657.3597844722,7.0095,7.0235,7.0095,7.02,52657.3598
2006-10-13 10:50:00,20.0,20.01,19.97,19.99,33921.13641929953,7.0165,7.02,7.006,7.013,33921.1364
2006-10-13 10:55:00,19.99,20.0,19.89,19.89,35758.02106294391,7.013,7.0165,6.9779,6.9779,35758.0211
2006-10-13 11:00:00,19.89,19.89,19.85,19.85,29757.53122703894,6.9779,6.9779,6.9639,6.9639,29757.5312
2006-10-13 11:05:00,19.85,19.85,19.82,19.83,35880.48003918687,6.9639,6.9639,6.9534,6.9569,35880.48
2006-10-13 11:10:00,19.83,19.85,19.8,19.84,35880.48003918687,6.9569,6.9639,6.9463,6.9604,35880.48
2006-10-13 11:15:00,19.85,19.88,19.84,19.88,19593.436198873376,6.9639,6.9744,6.9604,6.9744,19593.4362
2006-10-13 11:20:00,19.88,19.88,19.83,19.84,12490.815576781775,6.9744,6.9744,6.9569,6.9604,12490.8156
2006-10-13 11:25:00,19.84,19.88,19.82,19.88,22287.533676218467,6.9604,6.9744,6.9534,6.9744,22287.5337
2006-10-13 11:30:00,19.86,19.87,19.85,19.85,7837.37447954935,6.9674,6.9709,6.9639,6.9639,7837.3745
2006-10-13 11:35:00,19.85,19.88,19.84,19.88,29267.695322067106,6.9639,6.9744,6.9604,6.9744,29267.6953
2006-10-13 11:40:00,19.88,19.88,19.87,19.88,15429.831006612783,6.9744,6.9744,6.9709,6.9744,15429.831
2006-10-13 11:45:00,19.88,19.93,19.88,19.91,17389.17462650012,6.9744,6.992,6.9744,6.9849,17389.1746
2006-10-13 11:50:00,19.91,19.96,19.88,19.93,67352.43693362724,6.9849,7.0025,6.9744,6.992,67352.4369
2006-10-13 11:55:00,19.93,20.05,19.93,20.04,83884.39872642665,6.992,7.034,6.992,7.0305,83884.3987
2006-10-13 12:00:00,20.04,20.07,20.03,20.03,72985.54984080333,7.0305,7.0411,7.027,7.027,72985.5498
2006-10-13 12:05:00,20.03,20.06,20.01,20.05,38697.03649277492,7.027,7.0376,7.02,7.034,38697.0365
2006-10-13 12:10:00,20.04,20.06,19.99,19.99,27920.64658339456,7.0305,7.0376,7.013,7.013,27920.6466
2006-10-13 12:15:00,19.99,20.01,19.97,20.01,22042.61572373255,7.013,7.02,7.006,7.02,22042.6157
2006-10-13 12:20:00,20.0,20.01,19.97,19.99,27920.64658339456,7.0165,7.02,7.006,7.013,27920.6466
2006-10-13 12:25:00,19.99,20.01,19.97,19.97,26573.59784472201,7.013,7.02,7.006,7.006,26573.5978
2006-10-13 12:30:00,19.98,20.0,19.97,19.97,11388.684790595147,7.0095,7.0165,7.006,7.006,11388.6848
2006-10-13 12:35:00,19.97,19.97,19.97,19.97,32084.25177565516,7.006,7.006,7.006,7.006,32084.2518
2006-10-13 12:40:00,19.97,19.97,19.97,19.97,41268.67499387705,7.006,7.006,7.006,7.006,41268.675
2006-10-13 12:45:00,19.97,19.97,19.93,19.93,12368.356600538818,7.006,7.006,6.992,6.992,12368.3566
2006-10-13 12:50:00,19.94,19.95,19.93,19.95,40411.462160176336,6.9955,6.999,6.992,6.999,40411.4622
2006-10-13 12:55:00,19.95,19.95,19.93,19.94,26940.974773450893,6.999,6.999,6.992,6.9955,26940.9748
2006-10-13 13:00:00,19.94,19.94,19.9,19.9,35023.26720548616,6.9955,6.9955,6.9814,6.9814,35023.2672
2006-10-13 13:05:00,19.9,19.92,19.88,19.9,35880.48003918687,6.9814,6.9884,6.9744,6.9814,35880.48
2006-10-13 13:10:00,19.91,19.92,19.88,19.88,41758.51089884888,6.9849,6.9884,6.9744,6.9744,41758.5109
2006-10-13 13:15:00,19.88,19.88,19.84,19.85,24736.71320107764,6.9744,6.9744,6.9604,6.9639,24736.7132
2006-10-13 13:20:00,19.86,19.88,19.84,19.87,24491.79524859172,6.9674,6.9744,6.9604,6.9709,24491.7952
2006-10-13 13:25:00,19.88,19.9,19.86,19.88,38452.118540289,6.9744,6.9814,6.9674,6.9744,38452.1185
2006-10-13 13:30:00,19.88,19.89,19.88,19.88,18001.469507714915,6.9744,6.9779,6.9744,6.9744,18001.4695
2006-10-13 13:35:00,19.88,19.93,19.88,19.93,38941.95444526083,6.9744,6.992,6.9744,6.992,38941.9544
2006-10-13 13:40:00,19.93,19.93,19.89,19.92,32696.546656869945,6.992,6.992,6.9779,6.9884,32696.5467
2006-10-13 13:45:00,19.92,19.93,19.92,19.93,16409.50281655645,6.9884,6.992,6.9884,6.992,16409.5028
2006-10-13 13:50:00,19.93,19.93,19.9,19.93,18368.84643644379,6.992,6.992,6.9814,6.992,18368.8464
2006-10-13 13:55:00,19.93,19.94,19.93,19.94,18001.469507714915,6.992,6.9955,6.992,6.9955,18001.4695
2006-10-13 14:00:00,19.93,19.96,19.92,19.93,44207.69042370805,6.992,7.0025,6.9884,6.992,44207.6904
2006-10-13 14:05:00,19.93,19.96,19.85,19.86,57433.25985794758,6.992,7.0025,6.9639,6.9674,57433.2599
2006-10-13 14:10:00,19.86,19.88,19.85,19.88,22532.45162870438,6.9674,6.9744,6.9639,6.9744,22532.4516
2006-10-13 14:15:00,19.88,19.91,19.88,19.9,33063.92358559882,6.9744,6.9849,6.9744,6.9814,33063.9236
2006-10-13 14:20:00,19.89,19.89,19.84,19.84,16776.87974528533,6.9779,6.9779,6.9604,6.9604,16776.8797
2006-10-13 14:25:00,19.83,19.84,19.78,19.78,25961.302963507223,6.9569,6.9604,6.9393,6.9393,25961.303
2006-10-13 14:30:00,19.78,19.79,19.77,19.78,56453.58804800391,6.9393,6.9428,6.9358,6.9393,56453.588
2006-10-13 14:35:00,19.79,19.79,19.78,19.79,59392.60347783492,6.9428,6.9428,6.9393,6.9428,59392.6035
2006-10-13 14:40:00,19.79,19.83,19.79,19.82,38697.03649277492,6.9428,6.9569,6.9428,6.9534,38697.0365
2006-10-13 14:45:00,19.83,19.83,19.82,19.82,22042.61572373255,6.9569,6.9569,6.9534,6.9534,22042.6157
2006-10-13 14:50:00,19.83,19.83,19.81,19.82,21552.779818760715,6.9569,6.9569,6.9499,6.9534,21552.7798
2006-10-13 14:55:00,19.82,19.82,19.77,19.79,47514.082782267935,6.9534,6.9534,6.9358,6.9428,47514.0828
2006-10-13 15:00:00,19.78,19.82,19.77,19.81,45309.82120989468,6.9393,6.9534,6.9358,6.9499,45309.8212
2006-10-13 15:05:00,19.8,19.81,19.77,19.8,51310.31104579965,6.9463,6.9499,6.9358,6.9463,51310.311
2006-10-13 15:10:00,19.81,19.81,19.78,19.79,30859.662013225567,6.9499,6.9499,6.9393,6.9428,30859.662
2006-10-13 15:15:00,19.78,19.81,19.78,19.79,30124.90815576781,6.9393,6.9499,6.9393,6.9428,30124.9082
2006-10-13 15:20:00,19.79,19.83,19.79,19.83,25104.090129806515,6.9428,6.9569,6.9428,6.9569,25104.0901
2006-10-13 15:25:00,19.83,19.83,19.79,19.79,17266.715650257163,6.9569,6.9569,6.9428,6.9428,17266.7157
2006-10-13 15:30:00,19.79,19.83,19.79,19.8,36860.15184913054,6.9428,6.9569,6.9428,6.9463,36860.1518
2006-10-13 15:35:00,19.79,19.81,19.76,19.77,44819.98530492285,6.9428,6.9499,6.9323,6.9358,44819.9853
2006-10-13 15:40:00,19.76,19.76,19.73,19.75,71638.50110213079,6.9323,6.9323,6.9218,6.9288,71638.5011
2006-10-13 15:45:00,19.75,19.77,19.71,19.71,67842.27283859906,6.9288,6.9358,6.9148,6.9148,67842.2728
2006-10-13 15:50:00,19.71,19.78,19.71,19.77,129316.67891256428,6.9148,6.9393,6.9148,6.9358,129316.6789
2006-10-13 15:55:00,19.78,19.81,19.77,19.81,81190.30124908155,6.9393,6.9499,6.9358,6.9499,81190.3012
2006-10-16 09:30:00,19.73,19.73,19.66,19.71,52534.90080822924,6.9218,6.9218,6.8972,6.9148,52534.9008
2006-10-16 09:35:00,19.71,19.97,19.71,19.92,67964.73181484202,6.9148,7.006,6.9148,6.9884,67964.7318
2006-10-16 09:40:00,19.91,19.99,19.91,19.98,40044.08523144746,6.9849,7.013,6.9849,7.0095,40044.0852
2006-10-16 09:45:00,19.97,20.01,19.97,19.99,42248.34680382072,7.006,7.02,7.006,7.013,42248.3468
2006-10-16 09:50:00,20.0,20.0,19.85,19.85,31961.7927994122,7.0165,7.0165,6.9639,6.9639,31961.7928
2006-10-16 09:55:00,19.85,19.9,19.84,19.88,20083.27210384521,6.9639,6.9814,6.9604,6.9744,20083.2721
2006-10-16 10:00:00,19.88,19.93,19.82,19.84,54739.162380602495,6.9744,6.992,6.9534,6.9604,54739.1624
2006-10-16 10:05:00,19.84,19.84,19.79,19.79,26573.59784472201,6.9604,6.9604,6.9428,6.9428,26573.5978
2006-10-16 10:10:00,19.79,19.81,19.79,19.79,35513.103110458,6.9428,6.9499,6.9428,6.9428,35513.1031
2006-10-16 10:15:00,19.79,19.88,19.79,19.87,31471.95689444036,6.9428,6.9744,6.9428,6.9709,31471.9569
2006-10-16 10:20:00,19.88,19.88,19.82,19.83,19838.354151359294,6.9744,6.9744,6.9534,6.9569,19838.3542
2006-10-16 10:25:00,19.83,19.88,19.82,19.88,26696.05682096497,6.9569,6.9744,6.9534,6.9744,26696.0568
2006-10-16 10:30:00,19.88,19.9,19.88,19.89,39676.70830271859,6.9744,6.9814,6.9744,6.9779,39676.7083
2006-10-16 10:35:00,19.9,19.9,19.88,19.89,20695.56698506,6.9814,6.9814,6.9744,6.9779,20695.567
2006-10-16 10:40:00,19.89,19.96,19.88,19.96,33553.75949057066,6.9779,7.0025,6.9744,7.0025,33553.7595
2006-10-16 10:45:00,19.94,19.97,19.94,19.96,24369.336272348763,6.9955,7.006,6.9955,7.0025,24369.3363
2006-10-16 10:50:00,19.96,19.97,19.93,19.93,17021.797697771246,7.0025,7.006,6.992,6.992,17021.7977
2006-10-16 10:55:00,19.91,19.91,19.88,19.88,19838.354151359294,6.9849,6.9849,6.9744,6.9744,19838.3542
2006-10-16 11:00:00,19.88,19.88,19.86,19.87,11266.22581435219,6.9744,6.9744,6.9674,6.9709,11266.2258
2006-10-16 11:05:00,19.87,19.93,19.87,19.93,46534.410972324265,6.9709,6.992,6.9709,6.992,46534.411
2006-10-16 11:10:00,19.93,19.96,19.93,19.95,21552.779818760715,6.992,7.0025,6.992,6.999,21552.7798
2006-10-16 11:15:00,19.94,19.94,19.88,19.88,22899.82855743326,6.9955,6.9955,6.9744,6.9744,22899.8286
2006-10-16 11:20:00,19.88,19.89,19.88,19.89,9919.177075679649,6.9744,6.9779,6.9744,6.9779,9919.1771
2006-10-16 11:25:00,19.88,19.89,19.88,19.89,14939.995101640949,6.9744,6.9779,6.9744,6.9779,14939.9951
2006-10-16 11:30:00,19.88,19.89,19.88,19.88,12000.979671809942,6.9744,6.9779,6.9744,6.9744,12000.9797
2006-10-16 11:35:00,19.88,19.89,19.88,19.89,12613.274553024736,6.9744,6.9779,6.9744,6.9779,12613.2746
2006-10-16 11:40:00,19.89,19.89,19.82,19.83,64413.42150379622,6.9779,6.9779,6.9534,6.9569,64413.4215
2006-10-16 11:45:00,19.82,19.86,19.82,19.85,59392.60347783492,6.9534,6.9674,6.9534,6.9639,59392.6035
2006-10-16 11:50:00,19.84,19.84,19.81,19.81,20083.27210384521,6.9604,6.9604,6.9499,6.9499,20083.2721
2006-10-16 11:55:00,19.8,19.81,19.79,19.81,36860.15184913054,6.9463,6.9499,6.9428,6.9499,36860.1518
2006-10-16 12:00:00,19.81,19.83,19.81,19.83,17144.256674014203,6.9499,6.9569,6.9499,6.9569,17144.2567
2006-10-16 12:05:00,19.82,19.83,19.81,19.82,10531.47195689444,6.9534,6.9569,6.9499,6.9534,10531.472
2006-10-16 12:10:00,19.82,19.83,19.79,19.83,45187.36223365172,6.9534,6.9569,6.9428,6.9569,45187.3622
2006-10-16 12:15:00,19.83,19.87,19.82,19.87,60617.1932402645,6.9569,6.9709,6.9534,6.9709,60617.1932
2006-10-16 12:20:00,19.87,19.89,19.87,19.88,18246.38746020084,6.9709,6.9779,6.9709,6.9744,18246.3875
2006-10-16 12:25:00,19.88,19.9,19.88,19.89,34655.89027675729,6.9744,6.9814,6.9744,6.9779,34655.8903
2006-10-16 12:30:00,19.89,19.93,19.87,19.92,60862.11119275042,6.9779,6.992,6.9709,6.9884,60862.1112
2006-10-16 12:35:00,19.93,19.96,19.93,19.94,61964.241978937054,6.992,7.0025,6.992,6.9955,61964.242
2006-10-16 12:40:00,19.95,19.95,19.93,19.95,19960.81312760225,6.999,6.999,6.992,6.999,19960.8131
2006-10-16 12:45:00,19.96,19.98,19.96,19.98,36860.15184913054,7.0025,7.0095,7.0025,7.0095,36860.1518
2006-10-16 12:50:00,19.97,19.97,19.94,19.94,18246.38746020084,7.006,7.006,6.9955,6.9955,18246.3875
2006-10-16 12:55:00,19.94,19.95,19.91,19.91,16776.87974528533,6.9955,6.999,6.9849,6.9849,16776.8797
2006-10-16 13:00:00,19.92,19.93,19.91,19.93,15184.913054126866,6.9884,6.992,6.9849,6.992,15184.9131
2006-10-16 13:05:00,19.92,19.93,19.9,19.91,19470.977222630416,6.9884,6.992,6.9814,6.9849,19470.9772
2006-10-16 13:10:00,19.91,19.95,19.91,19.94,19715.895175116333,6.9849,6.999,6.9849,6.9955,19715.8952
2006-10-16 13:15:00,19.95,19.97,19.95,19.95,28165.56453588048,6.999,7.006,6.999,6.999,28165.5645
2006-10-16 13:20:00,19.95,20.0,19.95,20.0,32696.546656869945,6.999,7.0165,6.999,7.0165,32696.5467
2006-10-16 13:25:00,20.0,20.01,19.99,20.01,35268.185157972075,7.0165,7.02,7.013,7.02,35268.1852
2006-10-16 13:30:00,20.01,20.08,20.01,20.08,49718.3443546412,7.02,7.0446,7.02,7.0446,49718.3444
2006-10-16 13:35:00,20.07,20.08,20.05,20.05,50330.63923585598,7.0411,7.0446,7.034,7.034,50330.6392
2006-10-16 13:40:00,20.05,20.06,20.04,20.04,9429.341170707812,7.034,7.0376,7.0305,7.0305,9429.3412
2006-10-16 13:45:00,20.04,20.04,20.01,20.03,77761.44991427871,7.0305,7.0305,7.02,7.027,77761.4499
2006-10-16 13:50:00,20.02,20.03,20.01,20.03,31594.41587068332,7.0235,7.027,7.02,7.027,31594.4159
2006-10-16 13:55:00,20.03,20.04,20.02,20.03,22899.82855743326,7.027,7.0305,7.0235,7.027,22899.8286
2006-10-16 14:00:00,20.03,20.04,20.01,20.03,41023.75704139113,7.027,7.0305,7.02,7.027,41023.757
2006-10-16 14:05:00,20.03,20.04,20.01,20.01,25104.090129806515,7.027,7.0305,7.02,7.02,25104.0901
2006-10-16 14:10:00,20.01,20.03,20.01,20.02,32574.087680626988,7.02,7.027,7.02,7.0235,32574.0877
2006-10-16 14:15:00,20.02,20.02,20.01,20.02,13103.11045799657,7.0235,7.0235,7.02,7.0235,13103.1105
2006-10-16 14:20:00,20.02,20.02,20.01,20.01,33676.21846681362,7.0235,7.0235,7.02,7.02,33676.2185
2006-10-16 14:25:00,20.01,20.05,20.01,20.04,40289.00318393338,7.02,7.034,7.02,7.0305,40289.0032
2006-10-16 14:30:00,20.04,20.05,20.0,20.01,69801.6164584864,7.0305,7.034,7.0165,7.02,69801.6165
2006-10-16 14:35:00,20.01,20.02,20.0,20.0,39799.16727896155,7.02,7.0235,7.0165,7.0165,39799.1673
2006-10-16 14:40:00,20.0,20.01,19.99,20.01,47514.082782267935,7.0165,7.02,7.013,7.02,47514.0828
2006-10-16 14:45:00,20.01,20.01,20.0,20.01,33063.92358559882,7.02,7.02,7.0165,7.02,33063.9236
2006-10-16 14:50:00,20.01,20.01,20.01,20.01,25838.843987264263,7.02,7.02,7.02,7.02,25838.844
2006-10-16 14:55:00,20.01,20.01,20.0,20.01,93191.2809208915,7.02,7.02,7.0165,7.02,93191.2809
2006-10-16 15:00:00,20.01,20.01,19.98,20.01,40533.921136419296,7.02,7.02,7.0095,7.02,40533.9211
2006-10-16 15:05:00,20.01,20.01,19.99,19.99,51800.14695077149,7.02,7.02,7.013,7.013,51800.147
2006-10-16 15:10:00,19.99,20.0,19.99,19.99,37717.36468283125,7.013,7.0165,7.013,7.013,37717.3647
2006-10-16 15:15:00,20.0,20.0,19.96,19.96,64168.50355131031,7.0165,7.0165,7.0025,7.0025,64168.5036
2006-10-16 15:20:00,19.96,20.01,19.95,20.01,53024.73671320108,7.0025,7.02,6.999,7.02,53024.7367
2006-10-16 15:25:00,20.01,20.06,20.01,20.06,40656.38011266226,7.02,7.0376,7.02,7.0376,40656.3801
2006-10-16 15:30:00,20.06,20.06,20.03,20.05,33921.13641929953,7.0376,7.0376,7.027,7.034,33921.1364
2006-10-16 15:35:00,20.06,20.06,20.05,20.06,38452.118540289,7.0376,7.0376,7.034,7.0376,38452.1185
2006-10-16 15:40:00,20.06,20.06,20.05,20.06,44085.2314474651,7.0376,7.0376,7.034,7.0376,44085.2314
2006-10-16 15:45:00,20.05,20.06,20.02,20.02,60004.89835904972,7.034,7.0376,7.0235,7.0235,60004.8984
2006-10-16 15:50:00,20.02,20.04,20.01,20.02,71516.04212588782,7.0235,7.0305,7.02,7.0235,71516.0421
2006-10-16 15:55:00,20.02,20.06,20.01,20.06,119397.50183688464,7.0235,7.0376,7.02,7.0376,119397.5018
2006-10-17 09:30:00,20.05,20.06,19.91,19.98,63923.58559882439,7.034,7.0376,6.9849,7.0095,63923.5856
2006-10-17 09:35:00,19.99,19.99,19.9,19.93,56453.58804800391,7.013,7.013,6.9814,6.992,56453.588
2006-10-17 09:40:00,19.91,19.97,19.86,19.97,51310.31104579965,6.9849,7.006,6.9674,7.006,51310.311
2006-10-17 09:45:00,19.97,19.97,19.83,19.83,38329.65956404605,7.006,7.006,6.9569,6.9569,38329.6596
2006-10-17 09:50:00,19.83,19.89,19.79,19.88,50575.5571883419,6.9569,6.9779,6.9428,6.9744,50575.5572
2006-10-17 09:55:00,19.88,19.93,19.86,19.92,59270.14450159196,6.9744,6.992,6.9674,6.9884,59270.1445
2006-10-17 10:00:00,19.92,19.93,19.88,19.93,61474.40607396522,6.9884,6.992,6.9744,6.992,61474.4061
2006-10-17 10:05:00,19.93,19.96,19.9,19.95,45187.36223365172,6.992,7.0025,6.9814,6.999,45187.3622
2006-10-17 10:10:00,19.94,19.94,19.9,19.9,57065.88292921871,6.9955,6.9955,6.9814,6.9814,57065.8829
2006-10-17 10:15:00,19.9,19.94,19.88,19.93,38574.57751653196,6.9814,6.9955,6.9744,6.992,38574.5775
2006-10-17 10:20:00,19.93,19.97,19.93,19.97,62086.70095518001,6.992,7.006,6.992,7.006,62086.701
2006-10-17 10:25:00,19.96,19.98,19.96,19.98,33186.38256184178,7.0025,7.0095,7.0025,7.0095,33186.3826
2006-10-17 10:30:00,19.99,19.99,19.95,19.96,51677.687974528526,7.013,7.013,6.999,7.0025,51677.688
2006-10-17 10:35:00,19.97,19.97,19.96,19.96,48738.672544697525,7.006,7.006,7.0025,7.0025,48738.6725
2006-10-17 10:40:00,19.97,19.97,19.93,19.93,67597.35488611314,7.006,7.006,6.992,6.992,67597.3549
2006-10-17 10:45:00,19.93,19.93,19.89,19.91,63801.12662258143,6.992,6.992,6.9779,6.9849,63801.1266
2006-10-17 10:50:00,19.91,19.92,19.88,19.91,39431.790350232666,6.9849,6.9884,6.9744,6.9849,39431.7904
2006-10-17 10:55:00,19.92,19.97,19.91,19.97,58535.39064413421,6.9884,7.006,6.9849,7.006,58535.3906
2006-10-17 11:00:00,19.98,20.01,19.97,19.99,93313.73989713444,7.0095,7.02,7.006,7.013,93313.7399
2006-10-17 11:05:00,19.98,19.98,19.96,19.97,79475.87558168013,7.0095,7.0095,7.0025,7.006,79475.8756
2006-10-17 11:10:00,19.97,19.97,19.9,19.9,35390.64413421504,7.006,7.006,6.9814,6.9814,35390.6441
2006-10-17 11:15:00,19.9,19.9,19.87,19.87,20083.27210384521,6.9814,6.9814,6.9709,6.9709,20083.2721
2006-10-17 11:20:00,19.88,19.9,19.86,19.9,36002.93901542983,6.9744,6.9814,6.9674,6.9814,36002.939
2006-10-17 11:25:00,19.9,19.96,19.89,19.95,40901.29806514817,6.9814,7.0025,6.9779,6.999,40901.2981
2006-10-17 11:30:00,19.96,19.96,19.88,19.88,49473.42640215527,7.0025,7.0025,6.9744,6.9744,49473.4264
2006-10-17 11:35:00,19.88,19.9,19.88,19.89,38574.57751653196,6.9744,6.9814,6.9744,6.9779,38574.5775
2006-10-17 11:40:00,19.88,19.89,19.86,19.86,62331.61890766593,6.9744,6.9779,6.9674,6.9674,62331.6189
2006-10-17 11:45:00,19.86,19.88,19.86,19.88,31716.87484692628,6.9674,6.9744,6.9674,6.9744,31716.8748
2006-10-17 11:50:00,19.88,19.88,19.87,19.88,30002.449179524858,6.9744,6.9744,6.9709,6.9744,30002.4492
2006-10-17 11:55:00,19.88,19.88,19.85,19.85,22165.074699975507,6.9744,6.9744,6.9639,6.9639,22165.0747
2006-10-17 12:00:00,19.86,19.86,19.83,19.86,60249.81631153563,6.9674,6.9674,6.9569,6.9674,60249.8163
2006-10-17 12:05:00,19.86,19.88,19.85,19.88,23022.28753367621,6.9674,6.9744,6.9639,6.9744,23022.2875
2006-10-17 12:10:00,19.87,19.88,19.86,19.87,10531.47195689444,6.9709,6.9744,6.9674,6.9709,10531.472
2006-10-17 12:15:00,19.87,19.88,19.86,19.87,46289.49301983835,6.9709,6.9744,6.9674,6.9709,46289.493
2006-10-17 12:20:00,19.88,19.89,19.87,19.88,35513.103110458,6.9744,6.9779,6.9709,6.9744,35513.1031
2006-10-17 12:25:00,19.89,19.89,19.88,19.88,21062.94391378888,6.9779,6.9779,6.9744,6.9744,21062.9439
2006-10-17 12:30:00,19.88,19.88,19.87,19.88,18981.141317658585,6.9744,6.9744,6.9709,6.9744,18981.1413
2006-10-17 12:35:00,19.88,19.88,19.88,19.88,10531.47195689444,6.9744,6.9744,6.9744,6.9744,10531.472
2006-10-17 12:40:00,19.88,19.88,19.88,19.88,16899.338721528286,6.9744,6.9744,6.9744,6.9744,16899.3387
2006-10-17 12:45:00,19.88,19.88,19.88,19.88,9919.177075679649,6.9744,6.9744,6.9744,6.9744,9919.1771
2006-10-17 12:50:00,19.88,19.88,19.87,19.87,30369.82610825373,6.9744,6.9744,6.9709,6.9709,30369.8261
2006-10-17 12:55:00,19.88,19.88,19.87,19.88,45309.82120989468,6.9744,6.9744,6.9709,6.9744,45309.8212
2006-10-17 13:00:00,19.88,19.89,19.88,19.89,26573.59784472201,6.9744,6.9779,6.9744,6.9779,26573.5978
2006-10-17 13:05:00,19.89,19.9,19.88,19.89,17144.256674014203,6.9779,6.9814,6.9744,6.9779,17144.2567
2006-10-17 13:10:00,19.89,19.9,19.88,19.88,9061.964241978936,6.9779,6.9814,6.9744,6.9744,9061.9642
2006-10-17 13:15:00,19.88,19.88,19.88,19.88,24369.336272348763,6.9744,6.9744,6.9744,6.9744,24369.3363
2006-10-17 13:20:00,19.88,19.88,19.87,19.88,33553.75949057066,6.9744,6.9744,6.9709,6.9744,33553.7595
2006-10-17 13:25:00,19.88,19.88,19.82,19.82,71271.1241734019,6.9744,6.9744,6.9534,6.9534,71271.1242
2006-10-17 13:30:00,19.82,19.83,19.81,19.83,36247.856967915744,6.9534,6.9569,6.9499,6.9569,36247.857
2006-10-17 13:35:00,19.82,19.83,19.82,19.83,16654.42076904237,6.9534,6.9569,6.9534,6.9569,16654.4208
2006-10-17 13:40:00,19.82,19.84,19.82,19.83,30737.20303698261,6.9534,6.9604,6.9534,6.9569,30737.203
2006-10-17 13:45:00,19.83,19.84,19.79,19.83,80822.92432035267,6.9569,6.9604,6.9428,6.9569,80822.9243
2006-10-17 13:50:00,19.83,19.84,19.81,19.84,39186.87239774675,6.9569,6.9604,6.9499,6.9604,39186.8724
2006-10-17 13:55:00,19.84,19.85,19.77,19.78,71393.58314964487,6.9604,6.9639,6.9358,6.9393,71393.5831
2006-10-17 14:00:00,19.78,19.79,19.75,19.76,52902.27773695812,6.9393,6.9428,6.9288,6.9323,52902.2777
2006-10-17 14:05:00,19.76,19.77,19.74,19.75,51432.77002204261,6.9323,6.9358,6.9253,6.9288,51432.77
2006-10-17 14:10:00,19.75,19.79,19.75,19.75,38329.65956404605,6.9288,6.9428,6.9288,6.9288,38329.6596
2006-10-17 14:15:00,19.75,19.79,19.75,19.79,47759.000734753856,6.9288,6.9428,6.9288,6.9428,47759.0007
2006-10-17 14:20:00,19.79,19.79,19.75,19.76,31349.4979181974,6.9428,6.9428,6.9288,6.9323,31349.4979
2006-10-17 14:25:00,19.76,19.76,19.74,19.74,42983.10066127847,6.9323,6.9323,6.9253,6.9253,42983.1007
2006-10-17 14:30:00,19.74,19.75,19.74,19.74,30982.120989468527,6.9253,6.9288,6.9253,6.9253,30982.121
2006-10-17 14:35:00,19.75,19.75,19.74,19.75,38452.118540289,6.9288,6.9288,6.9253,6.9288,38452.1185
2006-10-17 14:40:00,19.75,19.75,19.72,19.72,35880.48003918687,6.9288,6.9288,6.9183,6.9183,35880.48
2006-10-17 14:45:00,19.73,19.74,19.72,19.74,20818.025961302963,6.9218,6.9253,6.9183,6.9253,20818.026
2006-10-17 14:50:00,19.74,19.78,19.74,19.78,61719.32402645113,6.9253,6.9393,6.9253,6.9393,61719.324
2006-10-17 14:55:00,19.78,19.8,19.77,19.79,30002.449179524858,6.9393,6.9463,6.9358,6.9428,30002.4492
2006-10-17 15:00:00,19.8,19.88,19.79,19.87,98457.01689933872,6.9463,6.9744,6.9428,6.9709,98457.0169
2006-10-17 15:05:00,19.86,19.93,19.85,19.93,97967.18099436688,6.9674,6.992,6.9639,6.992,97967.181
2006-10-17 15:10:00,19.93,19.93,19.91,19.93,56943.42395297575,6.992,6.992,6.9849,6.992,56943.424
2006-10-17 15:15:00,19.93,19.93,19.92,19.93,43595.39554249327,6.992,6.992,6.9884,6.992,43595.3955
2006-10-17 15:20:00,19.93,19.97,19.93,19.96,54249.32647563066,6.992,7.006,6.992,7.0025,54249.3265
2006-10-17 15:25:00,19.96,19.97,19.94,19.97,38452.118540289,7.0025,7.006,6.9955,7.006,38452.1185
2006-10-17 15:30:00,19.96,19.98,19.96,19.97,80822.92432035267,7.0025,7.0095,7.0025,7.006,80822.9243
2006-10-17 15:35:00,19.97,19.99,19.97,19.97,27185.89272593681,7.006,7.013,7.006,7.006,27185.8927
2006-10-17 15:40:00,19.97,19.97,19.94,19.95,31716.87484692628,7.006,7.006,6.9955,6.999,31716.8748
2006-10-17 15:45:00,19.95,19.99,19.95,19.98,39431.790350232666,6.999,7.013,6.999,7.0095,39431.7904
2006-10-17 15:50:00,19.98,19.98,19.95,19.97,55228.99828557433,7.0095,7.0095,6.999,7.006,55228.9983
2006-10-17 15:55:00,19.96,19.97,19.95,19.97,136786.67646338476,7.0025,7.006,6.999,7.006,136786.6765
2006-10-18 09:30:00,19.99,20.17,19.97,20.06,111070.29145236344,7.013,7.0761,7.006,7.0376,111070.2915
2006-10-18 09:35:00,20.06,20.12,20.0,20.1,59392.60347783492,7.0376,7.0586,7.0165,7.0516,59392.6035
2006-10-18 09:40:00,20.11,20.11,20.07,20.08,14939.995101640949,7.0551,7.0551,7.0411,7.0446,14939.9951
2006-10-18 09:45:00,20.08,20.09,20.06,20.06,12735.733529267694,7.0446,7.0481,7.0376,7.0376,12735.7335
2006-10-18 09:50:00,20.06,20.06,20.01,20.05,36982.6108253735,7.0376,7.0376,7.02,7.034,36982.6108
2006-10-18 09:55:00,20.06,20.09,20.01,20.01,32696.546656869945,7.0376,7.0481,7.02,7.02,32696.5467
2006-10-18 10:00:00,20.02,20.02,19.86,19.88,35145.726181729115,7.0235,7.0235,6.9674,6.9744,35145.7262
2006-10-18 10:05:00,19.88,19.92,19.87,19.92,37717.36468283125,6.9744,6.9884,6.9709,6.9884,37717.3647
2006-10-18 10:10:00,19.91,19.93,19.85,19.93,48248.83663972569,6.9849,6.992,6.9639,6.992,48248.8366
2006-10-18 10:15:00,19.93,19.93,19.88,19.88,30002.449179524858,6.992,6.992,6.9744,6.9744,30002.4492
2006-10-18 10:20:00,19.87,19.88,19.84,19.84,38452.118540289,6.9709,6.9744,6.9604,6.9604,38452.1185
2006-10-18 10:25:00,19.84,19.88,19.84,19.85,23389.664462405093,6.9604,6.9744,6.9604,6.9639,23389.6645
2006-10-18 10:30:00,19.85,20.06,19.85,20.06,76659.31912809209,6.9639,7.0376,6.9639,7.0376,76659.3191
2006-10-18 10:35:00,20.06,20.06,19.93,19.96,55106.53930933137,7.0376,7.0376,6.992,7.0025,55106.5393
2006-10-18 10:40:00,19.96,19.98,19.94,19.97,66862.6010286554,7.0025,7.0095,6.9955,7.006,66862.601
2006-10-18 10:45:00,19.97,19.99,19.96,19.98,94048.4937545922,7.006,7.013,7.0025,7.0095,94048.4938
2006-10-18 10:50:00,19.99,19.99,19.94,19.96,57800.636786676456,7.013,7.013,6.9955,7.0025,57800.6368
2006-10-18 10:55:00,19.96,19.96,19.93,19.94,28532.94146460936,7.0025,7.0025,6.992,6.9955,28532.9415
2006-10-18 11:00:00,19.95,19.98,19.94,19.96,24859.1721773206,6.999,7.0095,6.9955,7.0025,24859.1722
2006-10-18 11:05:00,19.95,19.97,19.94,19.94,33676.21846681362,6.999,7.006,6.9955,6.9955,33676.2185
2006-10-18 11:10:00,19.96,19.97,19.96,19.97,8572.128337007101,7.0025,7.006,7.0025,7.006,8572.1283
2006-10-18 11:15:00,19.98,20.0,19.97,19.97,27185.89272593681,7.0095,7.0165,7.006,7.006,27185.8927
2006-10-18 11:20:00,19.97,19.99,19.95,19.95,30002.449179524858,7.006,7.013,6.999,6.999,30002.4492
2006-10-18 11:25:00,19.94,19.95,19.92,19.93,29145.236345824145,6.9955,6.999,6.9884,6.992,29145.2363
2006-10-18 11:30:00,19.93,19.94,19.92,19.93,39554.24932647563,6.992,6.9955,6.9884,6.992,39554.2493
2006-10-18 11:35:00,19.92,19.93,19.88,19.89,26940.974773450893,6.9884,6.992,6.9744,6.9779,26940.9748
2006-10-18 11:40:00,19.89,19.9,19.84,19.85,33308.84153808474,6.9779,6.9814,6.9604,6.9639,33308.8415
2006-10-18 11:45:00,19.86,19.92,19.84,19.92,39921.6262552045,6.9674,6.9884,6.9604,6.9884,39921.6263
2006-10-18 11:50:00,19.91,19.92,19.88,19.88,15919.666911584618,6.9849,6.9884,6.9744,6.9744,15919.6669
2006-10-18 11:55:00,19.88,19.88,19.81,19.82,29512.613274553023,6.9744,6.9744,6.9499,6.9534,29512.6133
2006-10-18 12:00:00,19.82,19.86,19.82,19.85,19593.436198873376,6.9534,6.9674,6.9534,6.9639,19593.4362
2006-10-18 12:05:00,19.86,19.88,19.85,19.86,24981.63115356356,6.9674,6.9744,6.9639,6.9674,24981.6312
2006-10-18 12:10:00,19.86,19.86,19.83,19.84,12613.274553024736,6.9674,6.9674,6.9569,6.9604,12613.2746
2006-10-18 12:15:00,19.84,19.84,19.8,19.84,25838.843987264263,6.9604,6.9604,6.9463,6.9604,25838.844
2006-10-18 12:20:00,19.84,19.88,19.83,19.83,22165.074699975507,6.9604,6.9744,6.9569,6.9569,22165.0747
2006-10-18 12:25:00,19.83,19.83,19.81,19.82,8694.58731325006,6.9569,6.9569,6.9499,6.9534,8694.5873
2006-10-18 12:30:00,19.81,19.82,19.79,19.81,26083.76193975018,6.9499,6.9534,6.9428,6.9499,26083.7619
2006-10-18 12:35:00,19.81,19.82,19.8,19.8,24491.79524859172,6.9499,6.9534,6.9463,6.9463,24491.7952
2006-10-18 12:40:00,19.81,19.81,19.77,19.77,31839.33382316924,6.9499,6.9499,6.9358,6.9358,31839.3338
2006-10-18 12:45:00,19.77,19.78,19.75,19.76,14450.159196669114,6.9358,6.9393,6.9288,6.9323,14450.1592
2006-10-18 12:50:00,19.76,19.76,19.74,19.75,21185.40289003184,6.9323,6.9323,6.9253,6.9288,21185.4029
2006-10-18 12:55:00,19.74,19.75,19.71,19.71,16899.338721528286,6.9253,6.9288,6.9148,6.9148,16899.3387
2006-10-18 13:00:00,19.72,19.72,19.71,19.71,8449.669360764143,6.9183,6.9183,6.9148,6.9148,8449.6694
2006-10-18 13:05:00,19.71,19.73,19.68,19.72,72128.33700710261,6.9148,6.9218,6.9042,6.9183,72128.337
2006-10-18 13:10:00,19.72,19.75,19.72,19.75,24859.1721773206,6.9183,6.9288,6.9183,6.9288,24859.1722
2006-10-18 13:15:00,19.75,19.75,19.71,19.71,32819.0056331129,6.9288,6.9288,6.9148,6.9148,32819.0056
2006-10-18 13:20:00,19.71,19.71,19.68,19.7,43228.01861376438,6.9148,6.9148,6.9042,6.9113,43228.0186
2006-10-18 13:25:00,19.7,19.72,19.68,19.69,27675.728630908645,6.9113,6.9183,6.9042,6.9078,27675.7286
2006-10-18 13:30:00,19.68,19.68,19.61,19.62,49473.42640215527,6.9042,6.9042,6.8797,6.8832,49473.4264
2006-10-18 13:35:00,19.62,19.63,19.61,19.63,27798.1876071516,6.8832,6.8867,6.8797,6.8867,27798.1876
2006-10-18 13:40:00,19.63,19.66,19.6,19.66,66985.06000489835,6.8867,6.8972,6.8762,6.8972,66985.06
2006-10-18 13:45:00,19.66,19.68,19.64,19.64,61719.32402645113,6.8972,6.9042,6.8902,6.8902,61719.324
2006-10-18 13:50:00,19.64,19.65,19.56,19.58,97599.804065638,6.8902,6.8937,6.8621,6.8692,97599.8041
2006-10-18 13:55:00,19.58,19.64,19.57,19.62,49106.0494734264,6.8692,6.8902,6.8657,6.8832,49106.0495
2006-10-18 14:00:00,19.63,19.65,19.6,19.61,50330.63923585598,6.8867,6.8937,6.8762,6.8797,50330.6392
2006-10-18 14:05:00,19.61,19.7,19.6,19.68,61596.86505020817,6.8797,6.9113,6.8762,6.9042,61596.8651
2006-10-18 14:10:00,19.68,19.68,19.66,19.67,81435.21920156747,6.9042,6.9042,6.8972,6.9007,81435.2192
2006-10-18 14:15:00,19.67,19.68,19.67,19.67,28777.85941709527,6.9007,6.9042,6.9007,6.9007,28777.8594
2006-10-18 14:20:00,19.68,19.78,19.67,19.78,61351.94709772226,6.9042,6.9393,6.9007,6.9393,61351.9471
2006-10-18 14:25:00,19.77,19.79,19.75,19.79,44819.98530492285,6.9358,6.9428,6.9288,6.9428,44819.9853
2006-10-18 14:30:00,19.77,19.77,19.73,19.74,19348.51824638746,6.9358,6.9358,6.9218,6.9253,19348.5182
2006-10-18 14:35:00,19.73,19.73,19.7,19.7,32329.16972814107,6.9218,6.9218,6.9113,6.9113,32329.1697
2006-10-18 14:40:00,19.7,19.71,19.68,19.68,21675.238795003672,6.9113,6.9148,6.9042,6.9042,21675.2388
2006-10-18 14:45:00,19.68,19.68,19.63,19.63,48861.13152094048,6.9042,6.9042,6.8867,6.8867,48861.1315
2006-10-18 14:50:00,19.64,19.64,19.61,19.61,67842.27283859906,6.8902,6.8902,6.8797,6.8797,67842.2728
2006-10-18 14:55:00,19.61,19.64,19.61,19.62,85231.44746509919,6.8797,6.8902,6.8797,6.8832,85231.4475
2006-10-18 15:00:00,19.63,19.63,19.61,19.62,115723.73254959588,6.8867,6.8867,6.8797,6.8832,115723.7325
2006-10-18 15:05:00,19.63,19.63,19.59,19.6,44207.69042370805,6.8867,6.8867,6.8727,6.8762,44207.6904
2006-10-18 15:10:00,19.6,19.62,19.59,19.6,43350.477590007344,6.8762,6.8832,6.8727,6.8762,43350.4776
2006-10-18 15:15:00,19.6,19.61,19.59,19.6,37839.82365907421,6.8762,6.8797,6.8727,6.8762,37839.8237
2006-10-18 15:20:00,19.59,19.61,19.58,19.6,56086.21111927504,6.8727,6.8797,6.8692,6.8762,56086.2111
2006-10-18 15:25:00,19.59,19.61,19.57,19.6,56453.58804800391,6.8727,6.8797,6.8657,6.8762,56453.588
2006-10-18 15:30:00,19.59,19.6,19.57,19.6,87068.33210874356,6.8727,6.8762,6.8657,6.8762,87068.3321
2006-10-18 15:35:00,19.59,19.62,19.58,19.6,200832.7210384521,6.8727,6.8832,6.8692,6.8762,200832.721
2006-10-18 15:40:00,19.6,19.65,19.6,19.64,153808.474161156,6.8762,6.8937,6.8762,6.8902,153808.4742
2006-10-18 15:45:00,19.64,19.67,19.63,19.66,109478.324761205,6.8902,6.9007,6.8867,6.8972,109478.3248
2006-10-18 15:50:00,19.66,19.71,19.64,19.7,154788.14597109967,6.8972,6.9148,6.8902,6.9113,154788.146
2006-10-18 15:55:00,19.7,19.73,19.68,19.68,218466.8136174381,6.9113,6.9218,6.9042,6.9042,218466.8136
2006-10-19 09:30:00,19.6,19.72,19.58,19.68,112172.42223855008,6.8762,6.9183,6.8692,6.9042,112172.4222
2006-10-19 09:35:00,19.68,19.74,19.66,19.67,112172.42223855008,6.9042,6.9253,6.8972,6.9007,112172.4222
2006-10-19 09:40:00,19.7,19.7,19.55,19.66,97967.18099436688,6.9113,6.9113,6.8586,6.8972,97967.181
2006-10-19 09:45:00,19.66,19.68,19.59,19.66,81435.21920156747,6.8972,6.9042,6.8727,6.8972,81435.2192
2006-10-19 09:50:00,19.66,19.7,19.62,19.64,57065.88292921871,6.8972,6.9113,6.8832,6.8902,57065.8829
2006-10-19 09:55:00,19.65,19.67,19.63,19.66,60004.89835904972,6.8937,6.9007,6.8867,6.8972,60004.8984
2006-10-19 10:00:00,19.66,19.7,19.66,19.67,78986.0396767083,6.8972,6.9113,6.8972,6.9007,78986.0397
2006-10-19 10:05:00,19.66,19.74,19.66,19.68,90619.64241978936,6.8972,6.9253,6.8972,6.9042,90619.6424
2006-10-19 10:10:00,19.68,19.7,19.66,19.7,43840.31349497918,6.9042,6.9113,6.8972,6.9113,43840.3135
2006-10-19 10:15:00,19.7,19.72,19.68,19.68,33431.3005143277,6.9113,6.9183,6.9042,6.9042,33431.3005
2006-10-19 10:20:00,19.68,19.71,19.67,19.7,32574.087680626988,6.9042,6.9148,6.9007,6.9113,32574.0877
2006-10-19 10:25:00,19.7,19.7,19.68,19.69,29757.53122703894,6.9113,6.9113,6.9042,6.9078,29757.5312
2006-10-19 10:30:00,19.69,19.7,19.65,19.65,68209.64976732794,6.9078,6.9113,6.8937,6.8937,68209.6498
2006-10-19 10:35:00,19.65,19.66,19.63,19.64,50575.5571883419,6.8937,6.8972,6.8867,6.8902,50575.5572
2006-10-19 10:40:00,19.65,19.66,19.64,19.66,36002.93901542983,6.8937,6.8972,6.8902,6.8972,36002.939
2006-10-19 10:45:00,19.65,19.67,19.65,19.66,24001.959343619885,6.8937,6.9007,6.8937,6.8972,24001.9593
2006-10-19 10:50:00,19.66,19.67,19.65,19.66,19593.436198873376,6.8972,6.9007,6.8937,6.8972,19593.4362
2006-10-19 10:55:00,19.66,19.66,19.65,19.65,23144.746509919176,6.8972,6.8972,6.8937,6.8937,23144.7465
2006-10-19 11:00:00,19.66,19.66,19.64,19.65,48861.13152094048,6.8972,6.8972,6.8902,6.8937,48861.1315
2006-10-19 11:05:00,19.65,19.66,19.63,19.63,33186.38256184178,6.8937,6.8972,6.8867,6.8867,33186.3826
2006-10-19 11:10:00,19.63,19.66,19.62,19.65,29022.77736958119,6.8867,6.8972,6.8832,6.8937,29022.7774
2006-10-19 11:15:00,19.65,19.7,19.65,19.67,22654.91060494734,6.8937,6.9113,6.8937,6.9007,22654.9106
2006-10-19 11:20:00,19.68,19.73,19.67,19.73,21552.779818760715,6.9042,6.9218,6.9007,6.9218,21552.7798
2006-10-19 11:25:00,19.72,19.79,19.72,19.73,59025.226549106046,6.9183,6.9428,6.9183,6.9218,59025.2265
2006-10-19 11:30:00,19.74,19.75,19.71,19.75,47269.16482978202,6.9253,6.9288,6.9148,6.9288,47269.1648
2006-10-19 11:35:00,19.74,19.84,19.73,19.83,56208.670095518,6.9253,6.9604,6.9218,6.9569,56208.6701
2006-10-19 11:40:00,19.83,19.87,19.83,19.86,100906.19642419789,6.9569,6.9709,6.9569,6.9674,100906.1964
2006-10-19 11:45:00,19.86,19.87,19.85,19.86,13225.569434239527,6.9674,6.9709,6.9639,6.9674,13225.5694
2006-10-19 11:50:00,19.87,19.88,19.86,19.88,34533.43130051433,6.9709,6.9744,6.9674,6.9744,34533.4313
2006-10-19 11:55:00,19.88,19.88,19.87,19.88,35390.64413421504,6.9744,6.9744,6.9709,6.9744,35390.6441
2006-10-19 12:00:00,19.88,19.89,19.87,19.89,47146.70585353906,6.9744,6.9779,6.9709,6.9779,47146.7059
2006-10-19 12:05:00,19.9,19.91,19.88,19.9,75434.7293656625,6.9814,6.9849,6.9744,6.9814,75434.7294
2006-10-19 12:10:00,19.9,19.96,19.89,19.94,59392.60347783492,6.9814,7.0025,6.9779,6.9955,59392.6035
2006-10-19 12:15:00,19.93,19.95,19.93,19.94,54984.08033308841,6.992,6.999,6.992,6.9955,54984.0803
2006-10-19 12:20:00,19.93,19.95,19.93,19.95,26573.59784472201,6.992,6.999,6.992,6.999,26573.5978
2006-10-19 12:25:00,19.95,19.96,19.93,19.95,17389.17462650012,6.999,7.0025,6.992,6.999,17389.1746
2006-10-19 12:30:00,19.95,19.95,19.94,19.95,33798.67744305657,6.999,6.999,6.9955,6.999,33798.6774
2006-10-19 12:35:00,19.95,19.97,19.94,19.96,58412.93166789125,6.999,7.006,6.9955,7.0025,58412.9317
2006-10-19 12:40:00,19.97,19.97,19.94,19.96,54616.703404359534,7.006,7.006,6.9955,7.0025,54616.7034
2006-10-19 12:45:00,19.96,19.96,19.92,19.94,56086.21111927504,7.0025,7.0025,6.9884,6.9955,56086.2111
2006-10-19 12:50:00,19.94,19.95,19.92,19.92,41636.051922605926,6.9955,6.999,6.9884,6.9884,41636.0519
2006-10-19 12:55:00,19.93,19.93,19.89,19.9,34778.34925300024,6.992,6.992,6.9779,6.9814,34778.3493
2006-10-19 13:00:00,19.91,19.91,19.89,19.9,16164.584864070535,6.9849,6.9849,6.9779,6.9814,16164.5849
2006-10-19 13:05:00,19.9,19.93,19.89,19.92,37349.98775410237,6.9814,6.992,6.9779,6.9884,37349.9878
2006-10-19 13:10:00,19.93,19.93,19.91,19.92,24124.418319862845,6.992,6.992,6.9849,6.9884,24124.4183
2006-10-19 13:15:00,19.92,19.92,19.89,19.89,34043.59539554249,6.9884,6.9884,6.9779,6.9779,34043.5954
2006-10-19 13:20:00,19.89,19.9,19.87,19.88,24981.63115356356,6.9779,6.9814,6.9709,6.9744,24981.6312
2006-10-19 13:25:00,19.88,19.89,19.88,19.88,20205.731080088168,6.9744,6.9779,6.9744,6.9744,20205.7311
2006-10-19 13:30:00,19.88,19.92,19.88,19.92,40778.83908890522,6.9744,6.9884,6.9744,6.9884,40778.8391
2006-10-19 13:35:00,19.92,19.94,19.92,19.93,26083.76193975018,6.9884,6.9955,6.9884,6.992,26083.7619
2006-10-19 13:40:00,19.94,19.94,19.9,19.91,14572.618172912073,6.9955,6.9955,6.9814,6.9849,14572.6182
2006-10-19 13:45:00,19.9,19.92,19.88,19.91,17634.092578986038,6.9814,6.9884,6.9744,6.9849,17634.0926
2006-10-19 13:50:00,19.9,19.93,19.9,19.92,24124.418319862845,6.9814,6.992,6.9814,6.9884,24124.4183
2006-10-19 13:55:00,19.92,19.92,19.89,19.9,19348.51824638746,6.9884,6.9884,6.9779,6.9814,19348.5182
2006-10-19 14:00:00,19.91,19.92,19.89,19.9,18246.38746020084,6.9849,6.9884,6.9779,6.9814,18246.3875
2006-10-19 14:05:00,19.9,19.93,19.9,19.93,69189.3215772716,6.9814,6.992,6.9814,6.992,69189.3216
2006-10-19 14:10:00,19.91,20.01,19.91,20.01,39309.33137398971,6.9849,7.02,6.9849,7.02,39309.3314
2006-10-19 14:15:00,19.99,20.01,19.97,19.98,29390.154298310063,7.013,7.02,7.006,7.0095,29390.1543
2006-10-19 14:20:00,19.98,19.99,19.97,19.98,53637.031594415865,7.0095,7.013,7.006,7.0095,53637.0316
2006-10-19 14:25:00,19.98,19.99,19.97,19.98,39921.6262552045,7.0095,7.013,7.006,7.0095,39921.6263
2006-10-19 14:30:00,19.99,20.01,19.98,19.98,73108.00881704628,7.013,7.02,7.0095,7.0095,73108.0088
2006-10-19 14:35:00,19.98,20.0,19.97,19.99,78618.66274797943,7.0095,7.0165,7.006,7.013,78618.6627
2006-10-19 14:40:00,19.99,19.99,19.97,19.98,51800.14695077149,7.013,7.013,7.006,7.0095,51800.147
2006-10-19 14:45:00,19.98,20.0,19.97,19.99,43717.85451873622,7.0095,7.0165,7.006,7.013,43717.8545
2006-10-19 14:50:00,19.99,20.01,19.98,19.98,96620.13225569432,7.013,7.02,7.0095,7.0095,96620.1323
2006-10-19 14:55:00,19.98,20.01,19.98,20.01,75679.64731814842,7.0095,7.02,7.0095,7.02,75679.6473
2006-10-19 15:00:00,20.01,20.03,20.01,20.03,27430.810678422728,7.02,7.027,7.02,7.027,27430.8107
2006-10-19 15:05:00,20.03,20.06,20.03,20.05,158094.53832965955,7.027,7.0376,7.027,7.034,158094.5383
2006-10-19 15:10:00,20.05,20.06,20.01,20.01,123683.5660053882,7.034,7.0376,7.02,7.02,123683.566
2006-10-19 15:15:00,20.01,20.06,20.0,20.0,71026.20622091599,7.02,7.0376,7.0165,7.0165,71026.2062
2006-10-19 15:20:00,20.0,20.03,20.0,20.03,65393.09331373989,7.0165,7.027,7.0165,7.027,65393.0933
2006-10-19 15:25:00,20.03,20.04,20.01,20.03,53637.031594415865,7.027,7.0305,7.02,7.027,53637.0316
2006-10-19 15:30:00,20.04,20.06,20.03,20.03,154420.76904237078,7.0305,7.0376,7.027,7.027,154420.769
2006-10-19 15:35:00,20.03,20.06,20.01,20.06,91476.85525349008,7.027,7.0376,7.02,7.0376,91476.8553
2006-10-19 15:40:00,20.06,20.06,20.01,20.01,159196.6691158462,7.0376,7.0376,7.02,7.02,159196.6691
2006-10-19 15:45:00,20.01,20.06,20.01,20.03,164952.24099926522,7.02,7.0376,7.02,7.027,164952.241
2006-10-19 15:50:00,20.04,20.06,20.01,20.02,123071.2711241734,7.0305,7.0376,7.02,7.0235,123071.2711
2006-10-19 15:55:00,20.02,20.05,19.99,20.03,242591.231937301,7.0235,7.034,7.013,7.027,242591.2319
2006-10-20 09:30:00,20.08,20.12,20.07,20.11,779941.2196914033,7.0446,7.0586,7.0411,7.0551,779941.2197
2006-10-20 09:35:00,20.1,20.1,20.07,20.08,69556.69850600048,7.0516,7.0516,7.0411,7.0446,69556.6985
2006-10-20 09:40:00,20.08,20.13,20.07,20.1,49595.88537839824,7.0446,7.0621,7.0411,7.0516,49595.8854
2006-10-20 09:45:00,20.1,20.13,20.06,20.07,77883.90889052166,7.0516,7.0621,7.0376,7.0411,77883.9089
2006-10-20 09:50:00,20.06,20.07,19.97,20.01,59270.14450159196,7.0376,7.0411,7.006,7.02,59270.1445
2006-10-20 09:55:00,20.01,20.02,19.9,20.01,121601.7634092579,7.02,7.0235,6.9814,7.02,121601.7634
2006-10-20 10:00:00,20.01,20.06,19.97,20.04,74822.4344844477,7.02,7.0376,7.006,7.0305,74822.4345
2006-10-20 10:05:00,20.05,20.08,20.0,20.06,66372.76512368357,7.034,7.0446,7.0165,7.0376,66372.7651
2006-10-20 10:10:00,20.06,20.08,20.01,20.04,45554.7391623806,7.0376,7.0446,7.02,7.0305,45554.7392
2006-10-20 10:15:00,20.04,20.08,20.04,20.07,30737.20303698261,7.0305,7.0446,7.0305,7.0411,30737.203
2006-10-20 10:20:00,20.08,20.1,20.04,20.1,48493.7545922116,7.0446,7.0516,7.0305,7.0516,48493.7546
2006-10-20 10:25:00,20.09,20.13,20.07,20.12,47024.2468772961,7.0481,7.0621,7.0411,7.0586,47024.2469
2006-10-20 10:30:00,20.12,20.12,20.02,20.05,33431.3005143277,7.0586,7.0586,7.0235,7.034,33431.3005
2006-10-20 10:35:00,20.05,20.1,20.05,20.06,68454.56771981386,7.034,7.0516,7.034,7.0376,68454.5677
2006-10-20 10:40:00,20.06,20.1,20.03,20.1,28655.400440852314,7.0376,7.0516,7.027,7.0516,28655.4004
2006-10-20 10:45:00,20.09,20.1,20.02,20.03,34533.43130051433,7.0481,7.0516,7.0235,7.027,34533.4313
2006-10-20 10:50:00,20.03,20.05,20.01,20.05,22042.61572373255,7.027,7.034,7.02,7.034,22042.6157
2006-10-20 10:55:00,20.05,20.05,19.97,19.97,27675.728630908645,7.034,7.034,7.006,7.006,27675.7286
2006-10-20 11:00:00,19.97,20.04,19.97,20.02,24124.418319862845,7.006,7.0305,7.006,7.0235,24124.4183
2006-10-20 11:05:00,20.03,20.03,19.97,19.97,36247.856967915744,7.027,7.027,7.006,7.006,36247.857
2006-10-20 11:10:00,19.97,20.0,19.95,19.95,22287.533676218467,7.006,7.0165,6.999,6.999,22287.5337
2006-10-20 11:15:00,19.95,19.97,19.94,19.97,10041.636051922604,6.999,7.006,6.9955,7.006,10041.6361
2006-10-20 11:20:00,19.95,19.96,19.89,19.89,45309.82120989468,6.999,7.0025,6.9779,6.9779,45309.8212
2006-10-20 11:25:00,19.89,19.9,19.79,19.8,53881.949546901786,6.9779,6.9814,6.9428,6.9463,53881.9495
2006-10-20 11:30:00,19.81,19.82,19.73,19.74,72005.87803085966,6.9499,6.9534,6.9218,6.9253,72005.878
2006-10-20 11:35:00,19.75,19.79,19.73,19.79,58780.308596620125,6.9288,6.9428,6.9218,6.9428,58780.3086
2006-10-20 11:40:00,19.79,19.8,19.77,19.79,35390.64413421504,6.9428,6.9463,6.9358,6.9428,35390.6441
2006-10-20 11:45:00,19.78,19.78,19.72,19.76,32696.546656869945,6.9393,6.9393,6.9183,6.9323,32696.5467
2006-10-20 11:50:00,19.77,19.84,19.77,19.82,32819.0056331129,6.9358,6.9604,6.9358,6.9534,32819.0056
2006-10-20 11:55:00,19.82,19.88,19.82,19.87,32329.16972814107,6.9534,6.9744,6.9534,6.9709,32329.1697
2006-10-20 12:00:00,19.87,19.87,19.79,19.81,20695.56698506,6.9709,6.9709,6.9428,6.9499,20695.567
2006-10-20 12:05:00,19.82,19.82,19.79,19.79,11021.307861866277,6.9534,6.9534,6.9428,6.9428,11021.3079
2006-10-20 12:10:00,19.8,19.8,19.77,19.79,19470.977222630416,6.9463,6.9463,6.9358,6.9428,19470.9772
2006-10-20 12:15:00,19.79,19.81,19.75,19.75,40044.08523144746,6.9428,6.9499,6.9288,6.9288,40044.0852
2006-10-20 12:20:00,19.76,19.79,19.75,19.79,16776.87974528533,6.9323,6.9428,6.9288,6.9428,16776.8797
2006-10-20 12:25:00,19.79,19.84,19.79,19.84,14450.159196669114,6.9428,6.9604,6.9428,6.9604,14450.1592
2006-10-20 12:30:00,19.84,19.9,19.84,19.89,30002.449179524858,6.9604,6.9814,6.9604,6.9779,30002.4492
2006-10-20 12:35:00,19.9,19.9,19.82,19.86,77761.44991427871,6.9814,6.9814,6.9534,6.9674,77761.4499
2006-10-20 12:40:00,19.85,19.86,19.84,19.84,51065.39309331374,6.9639,6.9674,6.9604,6.9604,51065.3931
2006-10-20 12:45:00,19.84,19.9,19.84,19.9,36002.93901542983,6.9604,6.9814,6.9604,6.9814,36002.939
2006-10-20 12:50:00,19.9,19.93,19.89,19.9,12858.192505510651,6.9814,6.992,6.9779,6.9814,12858.1925
2006-10-20 12:55:00,19.89,19.91,19.88,19.9,12735.733529267694,6.9779,6.9849,6.9744,6.9814,12735.7335
2006-10-20 13:00:00,19.91,19.91,19.88,19.9,12858.192505510651,6.9849,6.9849,6.9744,6.9814,12858.1925
2006-10-20 13:05:00,19.9,19.9,19.88,19.9,13470.487386725446,6.9814,6.9814,6.9744,6.9814,13470.4874
2006-10-20 13:10:00,19.9,19.94,19.89,19.94,15919.666911584618,6.9814,6.9955,6.9779,6.9955,15919.6669
2006-10-20 13:15:00,19.94,19.98,19.94,19.98,19838.354151359294,6.9955,7.0095,6.9955,7.0095,19838.3542
2006-10-20 13:20:00,19.98,20.01,19.97,20.01,28165.56453588048,7.0095,7.02,7.006,7.02,28165.5645
2006-10-20 13:25:00,20.01,20.01,19.99,20.0,24246.8772961058,7.02,7.02,7.013,7.0165,24246.8773
2006-10-20 13:30:00,20.0,20.01,20.0,20.01,15797.20793534166,7.0165,7.02,7.0165,7.02,15797.2079
2006-10-20 13:35:00,20.01,20.01,20.0,20.01,15674.7489590987,7.02,7.02,7.0165,7.02,15674.749
2006-10-20 13:40:00,20.0,20.01,19.96,19.96,19593.436198873376,7.0165,7.02,7.0025,7.0025,19593.4362
2006-10-20 13:45:00,19.96,19.99,19.96,19.97,24124.418319862845,7.0025,7.013,7.0025,7.006,24124.4183
2006-10-20 13:50:00,19.97,19.99,19.97,19.99,18001.469507714915,7.006,7.013,7.006,7.013,18001.4695
2006-10-20 13:55:00,19.99,20.02,19.98,19.98,42738.18270879255,7.013,7.0235,7.0095,7.0095,42738.1827
2006-10-20 14:00:00,19.98,19.99,19.97,19.98,23389.664462405093,7.0095,7.013,7.006,7.0095,23389.6645
2006-10-20 14:05:00,19.98,19.99,19.96,19.97,19348.51824638746,7.0095,7.013,7.0025,7.006,19348.5182
2006-10-20 14:10:00,19.97,19.97,19.93,19.93,14450.159196669114,7.006,7.006,6.992,6.992,14450.1592
2006-10-20 14:15:00,19.93,19.97,19.93,19.95,27063.43374969385,6.992,7.006,6.992,6.999,27063.4337
2006-10-20 14:20:00,19.96,19.96,19.93,19.94,13715.405339211364,7.0025,7.0025,6.992,6.9955,13715.4053
2006-10-20 14:25:00,19.95,19.97,19.93,19.96,32696.546656869945,6.999,7.006,6.992,7.0025,32696.5467
2006-10-20 14:30:00,19.97,19.97,19.94,19.95,28043.10555963752,7.006,7.006,6.9955,6.999,28043.1056
2006-10-20 14:35:00,19.95,19.96,19.91,19.91,24736.71320107764,6.999,7.0025,6.9849,6.9849,24736.7132
2006-10-20 14:40:00,19.91,19.94,19.91,19.93,24491.79524859172,6.9849,6.9955,6.9849,6.992,24491.7952
2006-10-20 14:45:00,19.93,19.93,19.92,19.93,15307.372030369825,6.992,6.992,6.9884,6.992,15307.372
2006-10-20 14:50:00,19.93,19.94,19.92,19.93,36860.15184913054,6.992,6.9955,6.9884,6.992,36860.1518
2006-10-20 14:55:00,19.93,19.95,19.92,19.92,34288.513348028406,6.992,6.999,6.9884,6.9884,34288.5133
2006-10-20 15:00:00,19.91,19.93,19.9,19.92,25593.926034778346,6.9849,6.992,6.9814,6.9884,25593.926
2006-10-20 15:05:00,19.92,19.93,19.91,19.92,16654.42076904237,6.9884,6.992,6.9849,6.9884,16654.4208
2006-10-20 15:10:00,19.92,19.93,19.92,19.92,57923.095762919416,6.9884,6.992,6.9884,6.9884,57923.0958
2006-10-20 15:15:00,19.93,19.93,19.92,19.93,40044.08523144746,6.992,6.992,6.9884,6.992,40044.0852
2006-10-20 15:20:00,19.93,19.97,19.92,19.96,73842.76267450403,6.992,7.006,6.9884,7.0025,73842.7627
2006-10-20 15:25:00,19.96,20.0,19.96,20.0,42860.64168503551,7.0025,7.0165,7.0025,7.0165,42860.6417
2006-10-20 15:30:00,20.0,20.04,20.0,20.01,73842.76267450403,7.0165,7.0305,7.0165,7.02,73842.7627
2006-10-20 15:35:00,20.02,20.05,20.01,20.04,66372.76512368357,7.0235,7.034,7.02,7.0305,66372.7651
2006-10-20 15:40:00,20.04,20.07,20.04,20.05,85108.98848885622,7.0305,7.0411,7.0305,7.034,85108.9885
2006-10-20 15:45:00,20.06,20.06,20.01,20.02,30247.36713201077,7.0376,7.0376,7.02,7.0235,30247.3671
2006-10-20 15:50:00,20.02,20.02,19.99,20.01,59637.52143032084,7.0235,7.0235,7.013,7.02,59637.5214
2006-10-20 15:55:00,20.01,20.03,19.99,20.01,81802.59613029634,7.02,7.027,7.013,7.02,81802.5961
2006-10-23 09:30:00,19.88,19.89,19.72,19.74,87558.1680137154,6.9744,6.9779,6.9183,6.9253,87558.168
2006-10-23 09:35:00,19.74,20.01,19.74,19.98,84374.23463139847,6.9253,7.02,6.9253,7.0095,84374.2346
2006-10-23 09:40:00,19.99,20.01,19.93,19.97,65025.716385011016,7.013,7.02,6.992,7.006,65025.7164
2006-10-23 09:45:00,19.97,20.01,19.89,19.97,78986.0396767083,7.006,7.02,6.9779,7.006,78986.0397
2006-10-23 09:50:00,19.97,19.98,19.95,19.97,77394.07298554984,7.006,7.0095,6.999,7.006,77394.073
2006-10-23 09:55:00,19.97,20.02,19.97,20.0,23267.205486162133,7.006,7.0235,7.006,7.0165,23267.2055
2006-10-23 10:00:00,20.0,20.06,19.99,20.05,46167.03404359539,7.0165,7.0376,7.013,7.034,46167.034
2006-10-23 10:05:00,20.03,20.06,20.03,20.06,54984.08033308841,7.027,7.0376,7.027,7.0376,54984.0803
2006-10-23 10:10:00,20.06,20.1,20.06,20.1,76659.31912809209,7.0376,7.0516,7.0376,7.0516,76659.3191
2006-10-23 10:15:00,20.1,20.2,20.1,20.2,83761.93975018368,7.0516,7.0867,7.0516,7.0867,83761.9398
2006-10-23 10:20:00,20.2,20.21,20.17,20.21,67842.27283859906,7.0867,7.0902,7.0761,7.0902,67842.2728
2006-10-23 10:25:00,20.21,20.27,20.2,20.24,63556.20867009551,7.0902,7.1112,7.0867,7.1007,63556.2087
2006-10-23 10:30:00,20.24,20.24,20.19,20.21,101151.1143766838,7.1007,7.1007,7.0832,7.0902,101151.1144
2006-10-23 10:35:00,20.23,20.23,20.1,20.16,139725.69189321576,7.0972,7.0972,7.0516,7.0726,139725.6919
2006-10-23 10:40:00,20.15,20.17,20.14,20.16,39186.87239774675,7.0691,7.0761,7.0656,7.0726,39186.8724
2006-10-23 10:45:00,20.15,20.15,20.1,20.11,45554.7391623806,7.0691,7.0691,7.0516,7.0551,45554.7392
2006-10-23 10:50:00,20.11,20.12,20.06,20.07,49718.3443546412,7.0551,7.0586,7.0376,7.0411,49718.3444
2006-10-23 10:55:00,20.07,20.09,20.05,20.05,48738.672544697525,7.0411,7.0481,7.034,7.034,48738.6725
2006-10-23 11:00:00,20.05,20.06,19.99,19.99,21307.8618662748,7.034,7.0376,7.013,7.013,21307.8619
2006-10-23 11:05:00,19.99,20.05,19.98,20.05,33431.3005143277,7.013,7.034,7.0095,7.034,33431.3005
2006-10-23 11:10:00,20.04,20.06,20.04,20.04,30124.90815576781,7.0305,7.0376,7.0305,7.0305,30124.9082
2006-10-23 11:15:00,20.03,20.05,20.0,20.01,23267.205486162133,7.027,7.034,7.0165,7.02,23267.2055
2006-10-23 11:20:00,20.01,20.01,19.99,19.99,22409.992652461424,7.02,7.02,7.013,7.013,22409.9927
2006-10-23 11:25:00,20.0,20.0,19.95,19.95,22532.45162870438,7.0165,7.0165,6.999,6.999,22532.4516
2006-10-23 11:30:00,19.97,20.0,19.96,19.97,26696.05682096497,7.006,7.0165,7.0025,7.006,26696.0568
2006-10-23 11:35:00,19.98,19.99,19.97,19.97,11633.602743081066,7.0095,7.013,7.006,7.006,11633.6027
2006-10-23 11:40:00,19.97,20.03,19.97,20.02,24981.63115356356,7.006,7.027,7.006,7.0235,24981.6312
2006-10-23 11:45:00,20.02,20.03,19.98,20.0,13592.946362968403,7.0235,7.027,7.0095,7.0165,13592.9464
2006-10-23 11:50:00,20.0,20.02,20.0,20.01,19715.895175116333,7.0165,7.0235,7.0165,7.02,19715.8952
2006-10-23 11:55:00,20.01,20.02,20.01,20.01,19103.60029390154,7.02,7.0235,7.02,7.02,19103.6003
2006-10-23 12:00:00,20.01,20.04,20.01,20.01,19470.977222630416,7.02,7.0305,7.02,7.02,19470.9772
2006-10-23 12:05:00,20.01,20.03,19.98,20.02,33921.13641929953,7.02,7.027,7.0095,7.0235,33921.1364
2006-10-23 12:10:00,20.03,20.04,20.01,20.02,28288.02351212344,7.027,7.0305,7.02,7.0235,28288.0235
2006-10-23 12:15:00,20.02,20.02,19.99,20.01,36247.856967915744,7.0235,7.0235,7.013,7.02,36247.857
2006-10-23 12:20:00,20.01,20.01,19.99,20.0,19470.977222630416,7.02,7.02,7.013,7.0165,19470.9772
2006-10-23 12:25:00,20.0,20.01,19.98,20.01,32206.71075189811,7.0165,7.02,7.0095,7.02,32206.7108
2006-10-23 12:30:00,20.01,20.01,19.99,20.0,18736.223365172667,7.02,7.02,7.013,7.0165,18736.2234
2006-10-23 12:35:00,20.01,20.01,20.0,20.01,16899.338721528286,7.02,7.02,7.0165,7.02,16899.3387
2006-10-23 12:40:00,20.0,20.01,19.97,19.97,35023.26720548616,7.0165,7.02,7.006,7.006,35023.2672
2006-10-23 12:45:00,19.97,19.98,19.93,19.93,29757.53122703894,7.006,7.0095,6.992,6.992,29757.5312
2006-10-23 12:50:00,19.94,19.97,19.93,19.93,41880.96987509184,6.9955,7.006,6.992,6.992,41880.9699
2006-10-23 12:55:00,19.93,19.94,19.9,19.9,18123.928483957872,6.992,6.9955,6.9814,6.9814,18123.9285
2006-10-23 13:00:00,19.91,19.94,19.9,19.93,23022.28753367621,6.9849,6.9955,6.9814,6.992,23022.2875
2006-10-23 13:05:00,19.93,19.93,19.89,19.89,15674.7489590987,6.992,6.992,6.9779,6.9779,15674.749
2006-10-23 13:10:00,19.89,19.9,19.88,19.89,23022.28753367621,6.9779,6.9814,6.9744,6.9779,23022.2875
2006-10-23 13:15:00,19.89,19.91,19.89,19.91,18736.223365172667,6.9779,6.9849,6.9779,6.9849,18736.2234
2006-10-23 13:20:00,19.9,19.92,19.89,19.89,13715.405339211364,6.9814,6.9884,6.9779,6.9779,13715.4053
2006-10-23 13:25:00,19.89,19.91,19.89,19.89,24001.959343619885,6.9779,6.9849,6.9779,6.9779,24001.9593
2006-10-23 13:30:00,19.89,19.9,19.83,19.84,50942.93411707078,6.9779,6.9814,6.9569,6.9604,50942.9341
2006-10-23 13:35:00,19.84,19.84,19.8,19.82,46289.49301983835,6.9604,6.9604,6.9463,6.9534,46289.493
2006-10-23 13:40:00,19.83,19.84,19.81,19.83,16409.50281655645,6.9569,6.9604,6.9499,6.9569,16409.5028
2006-10-23 13:45:00,19.84,19.84,19.82,19.83,26940.974773450893,6.9604,6.9604,6.9534,6.9569,26940.9748
2006-10-23 13:50:00,19.82,19.87,19.82,19.86,25961.302963507223,6.9534,6.9709,6.9534,6.9674,25961.303
2006-10-23 13:55:00,19.86,19.87,19.85,19.87,16287.043840313494,6.9674,6.9709,6.9639,6.9709,16287.0438
2006-10-23 14:00:00,19.87,19.88,19.83,19.84,38697.03649277492,6.9709,6.9744,6.9569,6.9604,38697.0365
2006-10-23 14:05:00,19.84,19.84,19.81,19.82,25961.302963507223,6.9604,6.9604,6.9499,6.9534,25961.303
2006-10-23 14:10:00,19.81,19.88,19.81,19.85,28900.318393338228,6.9499,6.9744,6.9499,6.9639,28900.3184
2006-10-23 14:15:00,19.87,19.87,19.82,19.83,35635.56208670095,6.9709,6.9709,6.9534,6.9569,35635.5621
2006-10-23 14:20:00,19.82,19.85,19.8,19.83,23757.041391133967,6.9534,6.9639,6.9463,6.9569,23757.0414
2006-10-23 14:25:00,19.84,19.84,19.82,19.84,23389.664462405093,6.9604,6.9604,6.9534,6.9604,23389.6645
2006-10-23 14:30:00,19.84,19.84,19.81,19.82,36247.856967915744,6.9604,6.9604,6.9499,6.9534,36247.857
2006-10-23 14:35:00,19.82,19.84,19.81,19.84,11633.602743081066,6.9534,6.9604,6.9499,6.9604,11633.6027
2006-10-23 14:40:00,19.83,19.84,19.79,19.82,43717.85451873622,6.9569,6.9604,6.9428,6.9534,43717.8545
2006-10-23 14:45:00,19.81,19.85,19.8,19.84,34410.972324271366,6.9499,6.9639,6.9463,6.9604,34410.9723
2006-10-23 14:50:00,19.84,19.86,19.82,19.83,44207.69042370805,6.9604,6.9674,6.9534,6.9569,44207.6904
2006-10-23 14:55:00,19.83,19.86,19.83,19.85,49718.3443546412,6.9569,6.9674,6.9569,6.9639,49718.3444
2006-10-23 15:00:00,19.84,19.88,19.84,19.85,62943.91378888072,6.9604,6.9744,6.9604,6.9639,62943.9138
2006-10-23 15:05:00,19.85,19.92,19.85,19.92,65760.47024246877,6.9639,6.9884,6.9639,6.9884,65760.4702
2006-10-23 15:10:00,19.93,19.93,19.89,19.91,50453.09821209894,6.992,6.992,6.9779,6.9849,50453.0982
2006-10-23 15:15:00,19.92,19.95,19.91,19.93,57188.34190546167,6.9884,6.999,6.9849,6.992,57188.3419
2006-10-23 15:20:00,19.93,19.93,19.9,19.93,90129.80651481752,6.992,6.992,6.9814,6.992,90129.8065
2006-10-23 15:25:00,19.93,19.94,19.92,19.93,78373.7447954935,6.992,6.9955,6.9884,6.992,78373.7448
2006-10-23 15:30:00,19.93,19.93,19.92,19.93,48738.672544697525,6.992,6.992,6.9884,6.992,48738.6725
2006-10-23 15:35:00,19.93,19.93,19.89,19.9,41146.21601763409,6.992,6.992,6.9779,6.9814,41146.216
2006-10-23 15:40:00,19.9,19.93,19.9,19.93,41880.96987509184,6.9814,6.992,6.9814,6.992,41880.9699
2006-10-23 15:45:00,19.93,19.93,19.9,19.9,112049.96326230712,6.992,6.992,6.9814,6.9814,112049.9633
2006-10-23 15:50:00,19.9,19.93,19.88,19.89,113764.38892970854,6.9814,6.992,6.9744,6.9779,113764.3889
2006-10-23 15:55:00,19.89,19.93,19.88,19.92,113152.09404849376,6.9779,6.992,6.9744,6.9884,113152.094
2006-10-24 09:30:00,19.79,19.95,19.78,19.87,70291.45236345823,6.9428,6.999,6.9393,6.9709,70291.4524
2006-10-24 09:35:00,19.9,19.94,19.8,19.93,40656.38011266226,6.9814,6.9955,6.9463,6.992,40656.3801
2006-10-24 09:40:00,19.93,19.95,19.82,19.84,90374.72446730344,6.992,6.999,6.9534,6.9604,90374.7245
2006-10-24 09:45:00,19.85,19.95,19.85,19.93,71638.50110213079,6.9639,6.999,6.9639,6.992,71638.5011
2006-10-24 09:50:00,19.94,19.97,19.88,19.97,74699.97550820475,6.9955,7.006,6.9744,7.006,74699.9755
2006-10-24 09:55:00,19.97,19.98,19.93,19.96,42125.88782757776,7.006,7.0095,6.992,7.0025,42125.8878
2006-10-24 10:00:00,19.96,19.98,19.93,19.94,50575.5571883419,7.0025,7.0095,6.992,6.9955,50575.5572
2006-10-24 10:05:00,19.93,19.97,19.93,19.97,48983.59049718344,6.992,7.006,6.992,7.006,48983.5905
2006-10-24 10:10:00,19.95,19.97,19.93,19.95,91966.69115846192,6.999,7.006,6.992,6.999,91966.6912
2006-10-24 10:15:00,19.94,19.96,19.92,19.95,40901.29806514817,6.9955,7.0025,6.9884,6.999,40901.2981
2006-10-24 10:20:00,19.94,19.95,19.9,19.92,64168.50355131031,6.9955,6.999,6.9814,6.9884,64168.5036
2006-10-24 10:25:00,19.92,19.93,19.9,19.93,31349.4979181974,6.9884,6.992,6.9814,6.992,31349.4979
2006-10-24 10:30:00,19.93,19.95,19.9,19.94,56086.21111927504,6.992,6.999,6.9814,6.9955,56086.2111
2006-10-24 10:35:00,19.93,19.95,19.92,19.93,82782.26794024001,6.992,6.999,6.9884,6.992,82782.2679
2006-10-24 10:40:00,19.93,19.95,19.91,19.93,62576.53686015184,6.992,6.999,6.9849,6.992,62576.5369
2006-10-24 10:45:00,19.93,19.93,19.9,19.92,78986.0396767083,6.992,6.992,6.9814,6.9884,78986.0397
2006-10-24 10:50:00,19.91,19.93,19.89,19.92,196301.73891746264,6.9849,6.992,6.9779,6.9884,196301.7389
2006-10-24 10:55:00,19.92,20.01,19.92,20.01,198138.623561107,6.9884,7.02,6.9884,7.02,198138.6236
2006-10-24 11:00:00,20.01,20.01,19.97,19.99,158461.91525838844,7.02,7.02,7.006,7.013,158461.9153
2006-10-24 11:05:00,19.99,20.05,19.99,20.05,72250.79598334557,7.013,7.034,7.013,7.034,72250.796
2006-10-24 11:10:00,20.05,20.05,19.97,19.98,53637.031594415865,7.034,7.034,7.006,7.0095,53637.0316
2006-10-24 11:15:00,19.99,20.0,19.97,19.97,27798.1876071516,7.013,7.0165,7.006,7.006,27798.1876
2006-10-24 11:20:00,19.97,20.0,19.97,19.97,48493.7545922116,7.006,7.0165,7.006,7.006,48493.7546
2006-10-24 11:25:00,19.98,19.98,19.97,19.97,27553.269654665684,7.0095,7.0095,7.006,7.006,27553.2697
2006-10-24 11:30:00,19.96,19.97,19.95,19.97,23879.500367376928,7.0025,7.006,6.999,7.006,23879.5004
2006-10-24 11:35:00,19.97,20.0,19.97,19.99,64046.04457506735,7.006,7.0165,7.006,7.013,64046.0446
2006-10-24 11:40:00,19.98,20.03,19.98,20.02,55351.45726181729,7.0095,7.027,7.0095,7.0235,55351.4573
2006-10-24 11:45:00,20.02,20.02,20.01,20.01,37839.82365907421,7.0235,7.0235,7.02,7.02,37839.8237
2006-10-24 11:50:00,20.01,20.05,20.01,20.02,68087.19079108498,7.02,7.034,7.02,7.0235,68087.1908
2006-10-24 11:55:00,20.01,20.02,20.0,20.02,37594.90570658829,7.02,7.0235,7.0165,7.0235,37594.9057
2006-10-24 12:00:00,20.01,20.02,19.98,19.98,48861.13152094048,7.02,7.0235,7.0095,7.0095,48861.1315
2006-10-24 12:05:00,19.98,19.98,19.97,19.97,44819.98530492285,7.0095,7.0095,7.006,7.006,44819.9853
2006-10-24 12:10:00,19.97,19.97,19.97,19.97,29267.695322067106,7.006,7.006,7.006,7.006,29267.6953
2006-10-24 12:15:00,19.97,19.97,19.97,19.97,36615.23389664462,7.006,7.006,7.006,7.006,36615.2339
2006-10-24 12:20:00,19.97,19.99,19.97,19.97,52289.98285574332,7.006,7.013,7.006,7.006,52289.9829
2006-10-24 12:25:00,19.98,19.99,19.95,19.96,56086.21111927504,7.0095,7.013,6.999,7.0025,56086.2111
2006-10-24 12:30:00,19.95,19.96,19.95,19.96,24614.25422483468,6.999,7.0025,6.999,7.0025,24614.2542
2006-10-24 12:35:00,19.96,20.0,19.95,19.99,68454.56771981386,7.0025,7.0165,6.999,7.013,68454.5677
2006-10-24 12:40:00,19.99,20.01,19.98,20.01,43350.477590007344,7.013,7.02,7.0095,7.02,43350.4776
2006-10-24 12:45:00,20.02,20.08,20.02,20.06,59147.68552534901,7.0235,7.0446,7.0235,7.0376,59147.6855
2006-10-24 12:50:00,20.06,20.07,20.04,20.06,46656.869948567226,7.0376,7.0411,7.0305,7.0376,46656.8699
2006-10-24 12:55:00,20.07,20.07,20.03,20.06,72618.17291207446,7.0411,7.0411,7.027,7.0376,72618.1729
2006-10-24 13:00:00,20.06,20.08,20.06,20.07,41391.133970120005,7.0376,7.0446,7.0376,7.0411,41391.134
2006-10-24 13:05:00,20.07,20.09,20.06,20.09,51922.60592701445,7.0411,7.0481,7.0376,7.0481,51922.6059
2006-10-24 13:10:00,20.08,20.1,20.08,20.08,55473.91623806024,7.0446,7.0516,7.0446,7.0446,55473.9162
2006-10-24 13:15:00,20.08,20.09,20.03,20.04,71638.50110213079,7.0446,7.0481,7.027,7.0305,71638.5011
2006-10-24 13:20:00,20.04,20.07,20.04,20.06,51677.687974528526,7.0305,7.0411,7.0305,7.0376,51677.688
2006-10-24 13:25:00,20.07,20.07,20.06,20.06,25838.843987264263,7.0411,7.0411,7.0376,7.0376,25838.844
2006-10-24 13:30:00,20.06,20.06,20.04,20.04,45187.36223365172,7.0376,7.0376,7.0305,7.0305,45187.3622
2006-10-24 13:35:00,20.04,20.06,20.04,20.04,165442.07690423707,7.0305,7.0376,7.0305,7.0305,165442.0769
2006-10-24 13:40:00,20.04,20.06,20.0,20.01,64290.96252755327,7.0305,7.0376,7.0165,7.02,64290.9625
2006-10-24 13:45:00,20.01,20.01,20.0,20.0,48126.37766348273,7.02,7.02,7.0165,7.0165,48126.3777
2006-10-24 13:50:00,20.0,20.02,19.99,20.01,36002.93901542983,7.0165,7.0235,7.013,7.02,36002.939
2006-10-24 13:55:00,20.01,20.01,20.0,20.0,18858.682341415624,7.02,7.02,7.0165,7.0165,18858.6823
2006-10-24 14:00:00,20.01,20.01,19.99,20.0,19593.436198873376,7.02,7.02,7.013,7.0165,19593.4362
2006-10-24 14:05:00,20.0,20.02,19.99,20.02,37717.36468283125,7.0165,7.0235,7.013,7.0235,37717.3647
2006-10-24 14:10:00,20.01,20.02,20.01,20.01,32084.25177565516,7.02,7.0235,7.02,7.02,32084.2518
2006-10-24 14:15:00,20.01,20.03,20.01,20.03,98089.63997060985,7.02,7.027,7.02,7.027,98089.64
2006-10-24 14:20:00,20.02,20.07,20.01,20.06,47269.16482978202,7.0235,7.0411,7.02,7.0376,47269.1648
2006-10-24 14:25:00,20.06,20.07,20.04,20.05,54371.78545187362,7.0376,7.0411,7.0305,7.034,54371.7855
2006-10-24 14:30:00,20.04,20.05,20.02,20.03,35145.726181729115,7.0305,7.034,7.0235,7.027,35145.7262
2006-10-24 14:35:00,20.04,20.05,20.04,20.05,41268.67499387705,7.0305,7.034,7.0305,7.034,41268.675
2006-10-24 14:40:00,20.05,20.05,20.02,20.04,42493.26475630664,7.034,7.034,7.0235,7.0305,42493.2648
2006-10-24 14:45:00,20.04,20.05,20.04,20.05,59025.226549106046,7.0305,7.034,7.0305,7.034,59025.2265
2006-10-24 14:50:00,20.04,20.04,20.0,20.02,92334.06808719078,7.0305,7.0305,7.0165,7.0235,92334.0681
2006-10-24 14:55:00,20.02,20.06,20.02,20.06,34533.43130051433,7.0235,7.0376,7.0235,7.0376,34533.4313
2006-10-24 15:00:00,20.06,20.1,20.05,20.08,122948.81214793044,7.0376,7.0516,7.034,7.0446,122948.8121
2006-10-24 15:05:00,20.09,20.1,20.06,20.1,83149.64486896888,7.0481,7.0516,7.0376,7.0516,83149.6449
2006-10-24 15:10:00,20.1,20.1,20.06,20.09,53514.57261817291,7.0516,7.0516,7.0376,7.0481,53514.5726
2006-10-24 15:15:00,20.1,20.1,20.08,20.08,62576.53686015184,7.0516,7.0516,7.0446,7.0446,62576.5369
2006-10-24 15:20:00,20.09,20.11,20.07,20.09,58902.767572863086,7.0481,7.0551,7.0411,7.0481,58902.7676
2006-10-24 15:25:00,20.09,20.09,20.06,20.06,64046.04457506735,7.0481,7.0481,7.0376,7.0376,64046.0446
2006-10-24 15:30:00,20.07,20.07,20.04,20.05,59882.43938280676,7.0411,7.0411,7.0305,7.034,59882.4394
2006-10-24 15:35:00,20.04,20.06,20.03,20.05,93926.03477834925,7.0305,7.0376,7.027,7.034,93926.0348
2006-10-24 15:40:00,20.05,20.07,20.04,20.06,97722.26304188096,7.034,7.0411,7.0305,7.0376,97722.263
2006-10-24 15:45:00,20.06,20.1,20.05,20.07,139235.85598824391,7.0376,7.0516,7.034,7.0411,139235.856
2006-10-24 15:50:00,20.06,20.1,20.06,20.08,101273.57335292676,7.0376,7.0516,7.0376,7.0446,101273.5734
2006-10-24 15:55:00,20.08,20.1,20.07,20.1,109233.40680871908,7.0446,7.0516,7.0411,7.0516,109233.4068
2006-10-25 09:30:00,20.1,20.13,19.86,19.93,82414.89101151114,7.0516,7.0621,6.9674,6.992,82414.891
2006-10-25 09:35:00,19.95,20.06,19.91,20.06,36860.15184913054,6.999,7.0376,6.9849,7.0376,36860.1518
2006-10-25 09:40:00,20.06,20.06,19.88,19.97,51800.14695077149,7.0376,7.0376,6.9744,7.006,51800.147
2006-10-25 09:45:00,19.97,20.01,19.84,19.88,59147.68552534901,7.006,7.02,6.9604,6.9744,59147.6855
2006-10-25 09:50:00,19.86,19.95,19.86,19.93,32084.25177565516,6.9674,6.999,6.9674,6.992,32084.2518
2006-10-25 09:55:00,19.93,19.96,19.88,19.89,35268.185157972075,6.992,7.0025,6.9744,6.9779,35268.1852
2006-10-25 10:00:00,19.9,19.94,19.88,19.91,49840.80333088415,6.9814,6.9955,6.9744,6.9849,49840.8033
2006-10-25 10:05:00,19.91,19.94,19.9,19.93,37472.446730345335,6.9849,6.9955,6.9814,6.992,37472.4467
2006-10-25 10:10:00,19.93,19.93,19.88,19.92,46779.32892481019,6.992,6.992,6.9744,6.9884,46779.3289
2006-10-25 10:15:00,19.93,19.97,19.92,19.93,90007.34753857457,6.992,7.006,6.9884,6.992,90007.3475
2006-10-25 10:20:00,19.93,19.97,19.92,19.94,32206.71075189811,6.992,7.006,6.9884,6.9955,32206.7108
2006-10-25 10:25:00,19.94,19.95,19.88,19.92,41880.96987509184,6.9955,6.999,6.9744,6.9884,41880.9699
2006-10-25 10:30:00,19.92,20.04,19.92,20.03,206833.2108743571,6.9884,7.0305,6.9884,7.027,206833.2109
2006-10-25 10:35:00,20.03,20.13,20.03,20.13,136541.75851089883,7.027,7.0621,7.027,7.0621,136541.7585
2006-10-25 10:40:00,20.12,20.19,20.12,20.18,69679.15748224345,7.0586,7.0832,7.0586,7.0797,69679.1575
2006-10-25 10:45:00,20.18,20.29,20.17,20.28,98457.01689933872,7.0797,7.1182,7.0761,7.1147,98457.0169
2006-10-25 10:50:00,20.28,20.29,20.22,20.28,156012.73573352926,7.1147,7.1182,7.0937,7.1147,156012.7357
2006-10-25 10:55:00,20.29,20.32,20.26,20.31,89150.13470487387,7.1182,7.1288,7.1077,7.1253,89150.1347
2006-10-25 11:00:00,20.31,20.37,20.3,20.37,116825.8633357825,7.1253,7.1463,7.1218,7.1463,116825.8633
2006-10-25 11:05:00,20.37,20.42,20.36,20.42,289003.1839333823,7.1463,7.1639,7.1428,7.1639,289003.1839
2006-10-25 11:10:00,20.42,20.45,20.39,20.39,226549.1060494734,7.1639,7.1744,7.1533,7.1533,226549.106
2006-10-25 11:15:00,20.39,20.41,20.37,20.4,73842.76267450403,7.1533,7.1603,7.1463,7.1568,73842.7627
2006-10-25 11:20:00,20.4,20.42,20.38,20.38,139113.39701200096,7.1568,7.1639,7.1498,7.1498,139113.397
2006-10-25 11:25:00,20.38,20.42,20.37,20.42,65025.716385011016,7.1498,7.1639,7.1463,7.1639,65025.7164
2006-10-25 11:30:00,20.42,20.42,20.37,20.37,48861.13152094048,7.1639,7.1639,7.1463,7.1463,48861.1315
2006-10-25 11:35:00,20.37,20.39,20.36,20.36,44085.2314474651,7.1463,7.1533,7.1428,7.1428,44085.2314
2006-10-25 11:40:00,20.36,20.37,20.34,20.35,46779.32892481019,7.1428,7.1463,7.1358,7.1393,46779.3289
2006-10-25 11:45:00,20.35,20.39,20.34,20.39,52534.90080822924,7.1393,7.1533,7.1358,7.1533,52534.9008
2006-10-25 11:50:00,20.37,20.39,20.37,20.37,37227.52877785941,7.1463,7.1533,7.1463,7.1463,37227.5288
2006-10-25 11:55:00,20.37,20.38,20.35,20.35,66127.84717119765,7.1463,7.1498,7.1393,7.1393,66127.8472
2006-10-25 12:00:00,20.35,20.38,20.35,20.38,56820.9649767328,7.1393,7.1498,7.1393,7.1498,56820.965
2006-10-25 12:05:00,20.37,20.42,20.37,20.4,37839.82365907421,7.1463,7.1639,7.1463,7.1568,37839.8237
2006-10-25 12:10:00,20.39,20.42,20.37,20.38,42125.88782757776,7.1533,7.1639,7.1463,7.1498,42125.8878
2006-10-25 12:15:00,20.38,20.42,20.38,20.41,41146.21601763409,7.1498,7.1639,7.1498,7.1603,41146.216
2006-10-25 12:20:00,20.41,20.42,20.37,20.37,42370.80578006368,7.1603,7.1639,7.1463,7.1463,42370.8058
2006-10-25 12:25:00,20.37,20.37,20.33,20.33,85353.90644134214,7.1463,7.1463,7.1323,7.1323,85353.9064
2006-10-25 12:30:00,20.33,20.33,20.28,20.29,26818.51579720793,7.1323,7.1323,7.1147,7.1182,26818.5158
2006-10-25 12:35:00,20.29,20.3,20.28,20.29,28410.4824883664,7.1182,7.1218,7.1147,7.1182,28410.4825
2006-10-25 12:40:00,20.29,20.29,20.2,20.21,90497.1834435464,7.1182,7.1182,7.0867,7.0902,90497.1834
2006-10-25 12:45:00,20.21,20.24,20.21,20.22,31594.41587068332,7.0902,7.1007,7.0902,7.0937,31594.4159
2006-10-25 12:50:00,20.21,20.23,20.2,20.21,42493.26475630664,7.0902,7.0972,7.0867,7.0902,42493.2648
2006-10-25 12:55:00,20.21,20.21,20.17,20.19,57923.095762919416,7.0902,7.0902,7.0761,7.0832,57923.0958
2006-10-25 13:00:00,20.19,20.2,20.16,20.2,41268.67499387705,7.0832,7.0867,7.0726,7.0867,41268.675
2006-10-25 13:05:00,20.2,20.23,20.19,20.22,36860.15184913054,7.0867,7.0972,7.0832,7.0937,36860.1518
2006-10-25 13:10:00,20.2,20.24,20.2,20.22,39186.87239774675,7.0867,7.1007,7.0867,7.0937,39186.8724
2006-10-25 13:15:00,20.22,20.22,20.16,20.17,35880.48003918687,7.0937,7.0937,7.0726,7.0761,35880.48
2006-10-25 13:20:00,20.18,20.19,20.17,20.19,29879.990203281897,7.0797,7.0832,7.0761,7.0832,29879.9902
2006-10-25 13:25:00,20.19,20.19,20.15,20.16,48861.13152094048,7.0832,7.0832,7.0691,7.0726,48861.1315
2006-10-25 13:30:00,20.16,20.17,20.15,20.17,13960.32329169728,7.0726,7.0761,7.0691,7.0761,13960.3233
2006-10-25 13:35:00,20.17,20.2,20.16,20.2,36370.31594415871,7.0761,7.0867,7.0726,7.0867,36370.3159
2006-10-25 13:40:00,20.2,20.2,20.17,20.17,20695.56698506,7.0867,7.0867,7.0761,7.0761,20695.567
2006-10-25 13:45:00,20.17,20.19,20.17,20.19,23512.12343864805,7.0761,7.0832,7.0761,7.0832,23512.1234
2006-10-25 13:50:00,20.18,20.2,20.18,20.19,28532.94146460936,7.0797,7.0867,7.0797,7.0832,28532.9415
2006-10-25 13:55:00,20.19,20.19,20.18,20.18,23634.58241489101,7.0832,7.0832,7.0797,7.0797,23634.5824
2006-10-25 14:00:00,20.18,20.19,20.16,20.17,33798.67744305657,7.0797,7.0832,7.0726,7.0761,33798.6774
2006-10-25 14:05:00,20.16,20.19,20.15,20.18,41513.592946362965,7.0726,7.0832,7.0691,7.0797,41513.5929
2006-10-25 14:10:00,20.17,20.23,20.17,20.2,54861.621356845455,7.0761,7.0972,7.0761,7.0867,54861.6214
2006-10-25 14:15:00,20.2,20.24,20.17,20.19,62454.07788390889,7.0867,7.1007,7.0761,7.0832,62454.0779
2006-10-25 14:20:00,20.19,20.22,20.19,20.2,60127.35733529268,7.0832,7.0937,7.0832,7.0867,60127.3573
2006-10-25 14:25:00,20.2,20.2,20.09,20.09,116825.8633357825,7.0867,7.0867,7.0481,7.0481,116825.8633
2006-10-25 14:30:00,20.1,20.12,20.09,20.11,52534.90080822924,7.0516,7.0586,7.0481,7.0551,52534.9008
2006-10-25 14:35:00,20.11,20.14,20.1,20.11,59392.60347783492,7.0551,7.0656,7.0516,7.0551,59392.6035
2006-10-25 14:40:00,20.1,20.15,20.1,20.15,54126.8674993877,7.0516,7.0691,7.0516,7.0691,54126.8675
2006-10-25 14:45:00,20.15,20.19,20.15,20.18,156135.1947097722,7.0691,7.0832,7.0691,7.0797,156135.1947
2006-10-25 14:50:00,20.18,20.18,20.14,20.15,62821.45481263776,7.0797,7.0797,7.0656,7.0691,62821.4548
2006-10-25 14:55:00,20.15,20.18,20.15,20.18,26083.76193975018,7.0691,7.0797,7.0691,7.0797,26083.7619
2006-10-25 15:00:00,20.18,20.19,20.12,20.16,93191.2809208915,7.0797,7.0832,7.0586,7.0726,93191.2809
2006-10-25 15:05:00,20.15,20.18,20.12,20.13,87803.08596620131,7.0691,7.0797,7.0586,7.0621,87803.086
2006-10-25 15:10:00,20.12,20.2,20.1,20.2,161768.30761694832,7.0586,7.0867,7.0516,7.0867,161768.3076
2006-10-25 15:15:00,20.21,20.21,20.15,20.16,56698.50600048983,7.0902,7.0902,7.0691,7.0726,56698.506
2006-10-25 15:20:00,20.16,20.2,20.16,20.2,57555.71883419054,7.0726,7.0867,7.0726,7.0867,57555.7188
2006-10-25 15:25:00,20.19,20.25,20.19,20.2,71638.50110213079,7.0832,7.1042,7.0832,7.0867,71638.5011
2006-10-25 15:30:00,20.2,20.2,20.15,20.15,45064.90325740876,7.0867,7.0867,7.0691,7.0691,45064.9033
2006-10-25 15:35:00,20.16,20.2,20.15,20.19,76904.237080578,7.0726,7.0867,7.0691,7.0832,76904.2371
2006-10-25 15:40:00,20.2,20.21,20.15,20.18,75189.81141317658,7.0867,7.0902,7.0691,7.0797,75189.8114
2006-10-25 15:45:00,20.18,20.2,20.18,20.19,56453.58804800391,7.0797,7.0867,7.0797,7.0832,56453.588
2006-10-25 15:50:00,20.19,20.2,20.19,20.19,113641.9299534656,7.0832,7.0867,7.0832,7.0832,113641.93
2006-10-25 15:55:00,20.19,20.19,20.16,20.16,108498.65295126132,7.0832,7.0832,7.0726,7.0726,108498.653
2006-10-26 09:30:00,20.19,20.21,20.09,20.2,85108.98848885622,7.0832,7.0902,7.0481,7.0867,85108.9885
2006-10-26 09:35:00,20.17,20.21,20.1,20.21,43472.936566250304,7.0761,7.0902,7.0516,7.0902,43472.9366
2006-10-26 09:40:00,20.21,20.32,20.21,20.3,106171.9324026451,7.0902,7.1288,7.0902,7.1218,106171.9324
2006-10-26 09:45:00,20.3,20.31,20.24,20.25,62821.45481263776,7.1218,7.1253,7.1007,7.1042,62821.4548
2006-10-26 09:50:00,20.26,20.27,20.16,20.23,74699.97550820475,7.1077,7.1112,7.0726,7.0972,74699.9755
2006-10-26 09:55:00,20.24,20.24,20.19,20.22,69434.23952975753,7.1007,7.1007,7.0832,7.0937,69434.2395
2006-10-26 10:00:00,20.22,20.25,20.15,20.19,53637.031594415865,7.0937,7.1042,7.0691,7.0832,53637.0316
2006-10-26 10:05:00,20.19,20.19,20.16,20.19,41146.21601763409,7.0832,7.0832,7.0726,7.0832,41146.216
2006-10-26 10:10:00,20.19,20.2,20.15,20.18,30737.20303698261,7.0832,7.0867,7.0691,7.0797,30737.203
2006-10-26 10:15:00,20.17,20.19,20.1,20.1,70046.53441097232,7.0761,7.0832,7.0516,7.0516,70046.5344
2006-10-26 10:20:00,20.09,20.11,20.06,20.06,76291.94219936321,7.0481,7.0551,7.0376,7.0376,76291.9422
2006-10-26 10:25:00,20.06,20.06,19.97,19.97,38574.57751653196,7.0376,7.0376,7.006,7.006,38574.5775
2006-10-26 10:30:00,19.97,20.1,19.97,20.01,75312.27038941954,7.006,7.0516,7.006,7.02,75312.2704
2006-10-26 10:35:00,20.01,20.09,20.01,20.05,59882.43938280676,7.02,7.0481,7.02,7.034,59882.4394
2006-10-26 10:40:00,20.04,20.05,19.9,19.9,26083.76193975018,7.0305,7.034,6.9814,6.9814,26083.7619
2006-10-26 10:45:00,19.9,19.97,19.89,19.96,41636.051922605926,6.9814,7.006,6.9779,7.0025,41636.0519
2006-10-26 10:50:00,19.96,19.96,19.9,19.92,40901.29806514817,7.0025,7.0025,6.9814,6.9884,40901.2981
2006-10-26 10:55:00,19.92,19.92,19.86,19.88,41023.75704139113,6.9884,6.9884,6.9674,6.9744,41023.757
2006-10-26 11:00:00,19.89,19.89,19.85,19.88,34778.34925300024,6.9779,6.9779,6.9639,6.9744,34778.3493
2006-10-26 11:05:00,19.89,19.92,19.87,19.91,46779.32892481019,6.9779,6.9884,6.9709,6.9849,46779.3289
2006-10-26 11:10:00,19.9,19.92,19.88,19.9,43105.55963752143,6.9814,6.9884,6.9744,6.9814,43105.5596
2006-10-26 11:15:00,19.89,19.9,19.88,19.88,16042.125887827577,6.9779,6.9814,6.9744,6.9744,16042.1259
2006-10-26 11:20:00,19.88,19.88,19.85,19.86,33798.67744305657,6.9744,6.9744,6.9639,6.9674,33798.6774
2006-10-26 11:25:00,19.86,19.9,19.86,19.9,22287.533676218467,6.9674,6.9814,6.9674,6.9814,22287.5337
2006-10-26 11:30:00,19.91,19.95,19.9,19.9,27063.43374969385,6.9849,6.999,6.9814,6.9814,27063.4337
2006-10-26 11:35:00,19.92,19.93,19.9,19.9,21920.15674748959,6.9884,6.992,6.9814,6.9814,21920.1567
2006-10-26 11:40:00,19.89,19.89,19.85,19.85,34410.972324271366,6.9779,6.9779,6.9639,6.9639,34410.9723
2006-10-26 11:45:00,19.85,19.85,19.84,19.84,82537.3499877541,6.9639,6.9639,6.9604,6.9604,82537.35
2006-10-26 11:50:00,19.85,19.85,19.82,19.84,22532.45162870438,6.9639,6.9639,6.9534,6.9604,22532.4516
2006-10-26 11:55:00,19.84,19.84,19.82,19.83,20818.025961302963,6.9604,6.9604,6.9534,6.9569,20818.026
2006-10-26 12:00:00,19.83,19.87,19.83,19.87,33553.75949057066,6.9569,6.9709,6.9569,6.9709,33553.7595
2006-10-26 12:05:00,19.86,19.87,19.81,19.82,45554.7391623806,6.9674,6.9709,6.9499,6.9534,45554.7392
2006-10-26 12:10:00,19.81,19.88,19.81,19.84,42493.26475630664,6.9499,6.9744,6.9499,6.9604,42493.2648
2006-10-26 12:15:00,19.85,19.91,19.84,19.89,34410.972324271366,6.9639,6.9849,6.9604,6.9779,34410.9723
2006-10-26 12:20:00,19.89,19.95,19.88,19.93,31839.33382316924,6.9779,6.999,6.9744,6.992,31839.3338
2006-10-26 12:25:00,19.93,19.99,19.92,19.97,44452.60837619397,6.992,7.013,6.9884,7.006,44452.6084
2006-10-26 12:30:00,19.97,19.97,19.92,19.93,41636.051922605926,7.006,7.006,6.9884,6.992,41636.0519
2006-10-26 12:35:00,19.92,19.92,19.88,19.89,43350.477590007344,6.9884,6.9884,6.9744,6.9779,43350.4776
2006-10-26 12:40:00,19.89,19.96,19.88,19.96,80578.00636786676,6.9779,7.0025,6.9744,7.0025,80578.0064
2006-10-26 12:45:00,19.96,19.97,19.95,19.97,25716.385011021302,7.0025,7.006,6.999,7.006,25716.385
2006-10-26 12:50:00,19.97,19.99,19.97,19.99,31471.95689444036,7.006,7.013,7.006,7.013,31471.9569
2006-10-26 12:55:00,19.99,20.0,19.98,19.99,48493.7545922116,7.013,7.0165,7.0095,7.013,48493.7546
2006-10-26 13:00:00,19.99,20.01,19.97,19.99,85966.20132255694,7.013,7.02,7.006,7.013,85966.2013
2006-10-26 13:05:00,19.99,20.0,19.94,19.98,40166.54420769042,7.013,7.0165,6.9955,7.0095,40166.5442
2006-10-26 13:10:00,19.98,19.99,19.92,19.93,26451.13886847905,7.0095,7.013,6.9884,6.992,26451.1389
2006-10-26 13:15:00,19.93,19.97,19.93,19.97,28410.4824883664,6.992,7.006,6.992,7.006,28410.4825
2006-10-26 13:20:00,19.97,19.97,19.94,19.97,21307.8618662748,7.006,7.006,6.9955,7.006,21307.8619
2006-10-26 13:25:00,19.97,19.97,19.93,19.95,14695.077149155031,7.006,7.006,6.992,6.999,14695.0771
2006-10-26 13:30:00,19.95,19.96,19.92,19.93,28165.56453588048,6.999,7.0025,6.9884,6.992,28165.5645
2006-10-26 13:35:00,19.93,19.93,19.92,19.93,13592.946362968403,6.992,6.992,6.9884,6.992,13592.9464
2006-10-26 13:40:00,19.92,19.93,19.9,19.92,22287.533676218467,6.9884,6.992,6.9814,6.9884,22287.5337
2006-10-26 13:45:00,19.91,19.93,19.89,19.92,24001.959343619885,6.9849,6.992,6.9779,6.9884,24001.9593
2006-10-26 13:50:00,19.9,19.91,19.88,19.88,30369.82610825373,6.9814,6.9849,6.9744,6.9744,30369.8261
2006-10-26 13:55:00,19.88,19.9,19.88,19.88,24246.8772961058,6.9744,6.9814,6.9744,6.9744,24246.8773
2006-10-26 14:00:00,19.88,19.9,19.88,19.88,54984.08033308841,6.9744,6.9814,6.9744,6.9744,54984.0803
2006-10-26 14:05:00,19.89,19.89,19.85,19.88,44207.69042370805,6.9779,6.9779,6.9639,6.9744,44207.6904
2006-10-26 14:10:00,19.88,19.88,19.84,19.85,35145.726181729115,6.9744,6.9744,6.9604,6.9639,35145.7262
2006-10-26 14:15:00,19.85,19.88,19.85,19.88,35758.02106294391,6.9639,6.9744,6.9639,6.9744,35758.0211
2006-10-26 14:20:00,19.88,19.94,19.88,19.94,45432.28018613764,6.9744,6.9955,6.9744,6.9955,45432.2802
2006-10-26 14:25:00,19.93,19.97,19.93,19.96,43228.01861376438,6.992,7.006,6.992,7.0025,43228.0186
2006-10-26 14:30:00,19.96,19.96,19.92,19.93,30614.74406073965,7.0025,7.0025,6.9884,6.992,30614.7441
2006-10-26 14:35:00,19.93,19.94,19.92,19.93,94538.32965956404,6.992,6.9955,6.9884,6.992,94538.3297
2006-10-26 14:40:00,19.93,19.96,19.9,19.96,31349.4979181974,6.992,7.0025,6.9814,7.0025,31349.4979
2006-10-26 14:45:00,19.97,19.97,19.92,19.94,52167.52387950036,7.006,7.006,6.9884,6.9955,52167.5239
2006-10-26 14:50:00,19.94,20.01,19.94,19.99,21920.15674748959,6.9955,7.02,6.9955,7.013,21920.1567
2006-10-26 14:55:00,20.0,20.02,19.98,20.01,94905.70658829292,7.0165,7.0235,7.0095,7.02,94905.7066
2006-10-26 15:00:00,20.01,20.05,20.01,20.04,29022.77736958119,7.02,7.034,7.02,7.0305,29022.7774
2006-10-26 15:05:00,20.04,20.04,20.02,20.04,40044.08523144746,7.0305,7.0305,7.0235,7.0305,40044.0852
2006-10-26 15:10:00,20.03,20.07,20.03,20.06,49473.42640215527,7.027,7.0411,7.027,7.0376,49473.4264
2006-10-26 15:15:00,20.06,20.06,20.01,20.02,58902.767572863086,7.0376,7.0376,7.02,7.0235,58902.7676
2006-10-26 15:20:00,20.03,20.05,20.01,20.05,32329.16972814107,7.027,7.034,7.02,7.034,32329.1697
2006-10-26 15:25:00,20.05,20.06,20.01,20.01,83884.39872642665,7.034,7.0376,7.02,7.02,83884.3987
2006-10-26 15:30:00,20.01,20.01,19.97,19.98,75557.18834190545,7.02,7.02,7.006,7.0095,75557.1883
2006-10-26 15:35:00,19.98,20.09,19.98,20.07,125275.53269654664,7.0095,7.0481,7.0095,7.0411,125275.5327
2006-10-26 15:40:00,20.07,20.09,20.07,20.07,81312.76022532451,7.0411,7.0481,7.0411,7.0411,81312.7602
2006-10-26 15:45:00,20.07,20.09,20.06,20.06,100048.98359049716,7.0411,7.0481,7.0376,7.0376,100048.9836
2006-10-26 15:50:00,20.06,20.1,20.06,20.1,116336.02743081067,7.0376,7.0516,7.0376,7.0516,116336.0274
2006-10-26 15:55:00,20.1,20.12,20.09,20.09,177443.056576047,7.0516,7.0586,7.0481,7.0481,177443.0566
2006-10-27 09:30:00,20.09,20.28,20.09,20.26,83761.93975018368,7.0481,7.1147,7.0481,7.1077,83761.9398
2006-10-27 09:35:00,20.25,20.26,20.23,20.24,70046.53441097232,7.1042,7.1077,7.0972,7.1007,70046.5344
2006-10-27 09:40:00,20.24,20.31,20.23,20.27,87068.33210874356,7.1007,7.1253,7.0972,7.1112,87068.3321
2006-10-27 09:45:00,20.27,20.34,20.24,20.34,37227.52877785941,7.1112,7.1358,7.1007,7.1358,37227.5288
2006-10-27 09:50:00,20.34,20.42,20.34,20.38,132255.6943423953,7.1358,7.1639,7.1358,7.1498,132255.6943
2006-10-27 09:55:00,20.39,20.41,20.34,20.34,59637.52143032084,7.1533,7.1603,7.1358,7.1358,59637.5214
2006-10-27 10:00:00,20.34,20.39,20.34,20.37,72985.54984080333,7.1358,7.1533,7.1358,7.1463,72985.5498
2006-10-27 10:05:00,20.37,20.37,20.3,20.34,48861.13152094048,7.1463,7.1463,7.1218,7.1358,48861.1315
2006-10-27 10:10:00,20.34,20.35,20.32,20.34,63678.66764633847,7.1358,7.1393,7.1288,7.1358,63678.6676
2006-10-27 10:15:00,20.34,20.36,20.31,20.31,39064.41342150379,7.1358,7.1428,7.1253,7.1253,39064.4134
2006-10-27 10:20:00,20.3,20.3,20.21,20.22,82904.72691648298,7.1218,7.1218,7.0902,7.0937,82904.7269
2006-10-27 10:25:00,20.21,20.24,20.19,20.23,92823.90399216262,7.0902,7.1007,7.0832,7.0972,92823.904
2006-10-27 10:30:00,20.22,20.25,20.21,20.25,26940.974773450893,7.0937,7.1042,7.0902,7.1042,26940.9748
2006-10-27 10:35:00,20.25,20.42,20.25,20.41,50698.016164584864,7.1042,7.1639,7.1042,7.1603,50698.0162
2006-10-27 10:40:00,20.41,20.41,20.38,20.4,48003.91868723977,7.1603,7.1603,7.1498,7.1568,48003.9187
2006-10-27 10:45:00,20.39,20.39,20.36,20.36,68332.1087435709,7.1533,7.1533,7.1428,7.1428,68332.1087
2006-10-27 10:50:00,20.35,20.38,20.33,20.38,32206.71075189811,7.1393,7.1498,7.1323,7.1498,32206.7108
2006-10-27 10:55:00,20.38,20.4,20.35,20.37,37349.98775410237,7.1498,7.1568,7.1393,7.1463,37349.9878
2006-10-27 11:00:00,20.37,20.41,20.36,20.4,98579.47587558167,7.1463,7.1603,7.1428,7.1568,98579.4759
2006-10-27 11:05:00,20.41,20.41,20.39,20.39,99681.6066617683,7.1603,7.1603,7.1533,7.1533,99681.6067
2006-10-27 11:10:00,20.4,20.41,20.36,20.38,138378.6431545432,7.1568,7.1603,7.1428,7.1498,138378.6432
2006-10-27 11:15:00,20.38,20.4,20.37,20.37,39064.41342150379,7.1498,7.1568,7.1463,7.1463,39064.4134
2006-10-27 11:20:00,20.38,20.39,20.37,20.38,48248.83663972569,7.1498,7.1533,7.1463,7.1498,48248.8366
2006-10-27 11:25:00,20.38,20.39,20.37,20.37,71148.66519715895,7.1498,7.1533,7.1463,7.1463,71148.6652
2006-10-27 11:30:00,20.38,20.4,20.37,20.38,71271.1241734019,7.1498,7.1568,7.1463,7.1498,71271.1242
2006-10-27 11:35:00,20.39,20.4,20.37,20.39,59270.14450159196,7.1533,7.1568,7.1463,7.1533,59270.1445
2006-10-27 11:40:00,20.4,20.4,20.38,20.38,15062.454077883907,7.1568,7.1568,7.1498,7.1498,15062.4541
2006-10-27 11:45:00,20.38,20.38,20.35,20.37,32329.16972814107,7.1498,7.1498,7.1393,7.1463,32329.1697
2006-10-27 11:50:00,20.36,20.38,20.35,20.38,32574.087680626988,7.1428,7.1498,7.1393,7.1498,32574.0877
2006-10-27 11:55:00,20.37,20.39,20.37,20.38,27185.89272593681,7.1463,7.1533,7.1463,7.1498,27185.8927
2006-10-27 12:00:00,20.38,20.39,20.35,20.37,22409.992652461424,7.1498,7.1533,7.1393,7.1463,22409.9927
2006-10-27 12:05:00,20.37,20.39,20.37,20.39,21920.15674748959,7.1463,7.1533,7.1463,7.1533,21920.1567
2006-10-27 12:10:00,20.39,20.39,20.38,20.39,5755.571883419054,7.1533,7.1533,7.1498,7.1533,5755.5719
2006-10-27 12:15:00,20.39,20.42,20.38,20.42,244795.49350967424,7.1533,7.1639,7.1498,7.1639,244795.4935
2006-10-27 12:20:00,20.42,20.46,20.42,20.45,70413.9113397012,7.1639,7.1779,7.1639,7.1744,70413.9113
2006-10-27 12:25:00,20.45,20.47,20.4,20.46,426524.6142542248,7.1744,7.1814,7.1568,7.1779,426524.6143
2006-10-27 12:30:00,20.47,20.49,20.46,20.49,63678.66764633847,7.1814,7.1884,7.1779,7.1884,63678.6676
2006-10-27 12:35:00,20.5,20.5,20.49,20.5,64535.88048003918,7.1919,7.1919,7.1884,7.1919,64535.8805
2006-10-27 12:40:00,20.5,20.5,20.47,20.49,16776.87974528533,7.1919,7.1919,7.1814,7.1884,16776.8797
2006-10-27 12:45:00,20.49,20.5,20.49,20.5,63311.2907176096,7.1884,7.1919,7.1884,7.1919,63311.2907
2006-10-27 12:50:00,20.49,20.49,20.45,20.46,20818.025961302963,7.1884,7.1884,7.1744,7.1779,20818.026
2006-10-27 12:55:00,20.46,20.46,20.42,20.46,28165.56453588048,7.1779,7.1779,7.1639,7.1779,28165.5645
2006-10-27 13:00:00,20.45,20.47,20.45,20.46,27798.1876071516,7.1744,7.1814,7.1744,7.1779,27798.1876
2006-10-27 13:05:00,20.46,20.47,20.46,20.47,10776.389909380356,7.1779,7.1814,7.1779,7.1814,10776.3899
2006-10-27 13:10:00,20.47,20.48,20.46,20.47,11633.602743081066,7.1814,7.1849,7.1779,7.1814,11633.6027
2006-10-27 13:15:00,20.47,20.48,20.44,20.44,30737.20303698261,7.1814,7.1849,7.1709,7.1709,30737.203
2006-10-27 13:20:00,20.44,20.45,20.42,20.44,27308.351702179767,7.1709,7.1744,7.1639,7.1709,27308.3517
2006-10-27 13:25:00,20.44,20.44,20.41,20.42,13470.487386725446,7.1709,7.1709,7.1603,7.1639,13470.4874
2006-10-27 13:30:00,20.42,20.42,20.37,20.37,16776.87974528533,7.1639,7.1639,7.1463,7.1463,16776.8797
2006-10-27 13:35:00,20.37,20.37,20.34,20.35,19470.977222630416,7.1463,7.1463,7.1358,7.1393,19470.9772
2006-10-27 13:40:00,20.34,20.38,20.34,20.38,15674.7489590987,7.1358,7.1498,7.1358,7.1498,15674.749
2006-10-27 13:45:00,20.37,20.37,20.3,20.3,13348.028410482488,7.1463,7.1463,7.1218,7.1218,13348.0284
2006-10-27 13:50:00,20.3,20.33,20.29,20.32,21920.15674748959,7.1218,7.1323,7.1182,7.1288,21920.1567
2006-10-27 13:55:00,20.32,20.33,20.32,20.33,14817.53612539799,7.1288,7.1323,7.1288,7.1323,14817.5361
2006-10-27 14:00:00,20.33,20.33,20.26,20.29,37472.446730345335,7.1323,7.1323,7.1077,7.1182,37472.4467
2006-10-27 14:05:00,20.29,20.29,20.26,20.26,14327.700220426155,7.1182,7.1182,7.1077,7.1077,14327.7002
2006-10-27 14:10:00,20.27,20.28,20.26,20.28,19960.81312760225,7.1112,7.1147,7.1077,7.1147,19960.8131
2006-10-27 14:15:00,20.28,20.3,20.25,20.3,43717.85451873622,7.1147,7.1218,7.1042,7.1218,43717.8545
2006-10-27 14:20:00,20.3,20.32,20.25,20.25,21430.320842517754,7.1218,7.1288,7.1042,7.1042,21430.3208
2006-10-27 14:25:00,20.25,20.26,20.13,20.17,116825.8633357825,7.1042,7.1077,7.0621,7.0761,116825.8633
2006-10-27 14:30:00,20.18,20.19,20.1,20.17,47391.62380602498,7.0797,7.0832,7.0516,7.0761,47391.6238
2006-10-27 14:35:00,20.17,20.18,20.16,20.17,14327.700220426155,7.0761,7.0797,7.0726,7.0761,14327.7002
2006-10-27 14:40:00,20.18,20.2,20.14,20.17,34410.972324271366,7.0797,7.0867,7.0656,7.0761,34410.9723
2006-10-27 14:45:00,20.17,20.19,20.16,20.17,10164.095028165564,7.0761,7.0832,7.0726,7.0761,10164.095
2006-10-27 14:50:00,20.16,20.18,20.15,20.16,43595.39554249327,7.0726,7.0797,7.0691,7.0726,43595.3955
2006-10-27 14:55:00,20.16,20.16,20.13,20.15,19838.354151359294,7.0726,7.0726,7.0621,7.0691,19838.3542
2006-10-27 15:00:00,20.15,20.15,20.13,20.15,30369.82610825373,7.0691,7.0691,7.0621,7.0691,30369.8261
2006-10-27 15:05:00,20.14,20.18,20.13,20.18,38329.65956404605,7.0656,7.0797,7.0621,7.0797,38329.6596
2006-10-27 15:10:00,20.19,20.21,20.19,20.21,32819.0056331129,7.0832,7.0902,7.0832,7.0902,32819.0056
2006-10-27 15:15:00,20.21,20.21,20.16,20.16,26573.59784472201,7.0902,7.0902,7.0726,7.0726,26573.5978
2006-10-27 15:20:00,20.16,20.16,20.09,20.1,58535.39064413421,7.0726,7.0726,7.0481,7.0516,58535.3906
2006-10-27 15:25:00,20.1,20.12,20.1,20.11,37962.28263531717,7.0516,7.0586,7.0516,7.0551,37962.2826
2006-10-27 15:30:00,20.11,20.11,20.06,20.07,81312.76022532451,7.0551,7.0551,7.0376,7.0411,81312.7602
2006-10-27 15:35:00,20.07,20.07,20.05,20.06,40901.29806514817,7.0411,7.0411,7.034,7.0376,40901.2981
2006-10-27 15:40:00,20.06,20.06,20.0,20.01,74332.59857947587,7.0376,7.0376,7.0165,7.02,74332.5986
2006-10-27 15:45:00,20.01,20.02,19.99,20.01,68209.64976732794,7.02,7.0235,7.013,7.02,68209.6498
2006-10-27 15:50:00,20.01,20.02,20.0,20.01,90252.26549106048,7.02,7.0235,7.0165,7.02,90252.2655
2006-10-27 15:55:00,20.01,20.05,20.0,20.04,110090.61964241978,7.02,7.034,7.0165,7.0305,110090.6196
2006-10-30 09:30:00,20.03,20.03,19.79,19.84,160911.0947832476,7.027,7.027,6.9428,6.9604,160911.0948
2006-10-30 09:35:00,19.84,19.94,19.8,19.87,57065.88292921871,6.9604,6.9955,6.9463,6.9709,57065.8829
2006-10-30 09:40:00,19.87,20.01,19.84,19.98,48738.672544697525,6.9709,7.02,6.9604,7.0095,48738.6725
2006-10-30 09:45:00,19.97,20.01,19.97,20.0,42738.18270879255,7.006,7.02,7.006,7.0165,42738.1827
2006-10-30 09:50:00,19.99,20.02,19.98,20.01,58168.01371540534,7.013,7.0235,7.0095,7.02,58168.0137
2006-10-30 09:55:00,20.01,20.02,19.96,20.01,45677.19813862356,7.02,7.0235,7.0025,7.02,45677.1981
2006-10-30 10:00:00,20.01,20.03,19.95,19.96,32574.087680626988,7.02,7.027,6.999,7.0025,32574.0877
2006-10-30 10:05:00,19.96,19.97,19.81,19.82,71516.04212588782,7.0025,7.006,6.9499,6.9534,71516.0421
2006-10-30 10:10:00,19.83,19.89,19.82,19.82,89272.59368111682,6.9569,6.9779,6.9534,6.9534,89272.5937
2006-10-30 10:15:00,19.82,19.83,19.77,19.82,69556.69850600048,6.9534,6.9569,6.9358,6.9534,69556.6985
2006-10-30 10:20:00,19.82,19.87,19.81,19.85,56576.04702424687,6.9534,6.9709,6.9499,6.9639,56576.047
2006-10-30 10:25:00,19.85,19.88,19.84,19.87,24614.25422483468,6.9639,6.9744,6.9604,6.9709,24614.2542
2006-10-30 10:30:00,19.87,19.87,19.82,19.82,39799.16727896155,6.9709,6.9709,6.9534,6.9534,39799.1673
2006-10-30 10:35:00,19.82,19.82,19.77,19.79,59882.43938280676,6.9534,6.9534,6.9358,6.9428,59882.4394
2006-10-30 10:40:00,19.79,19.84,19.78,19.8,59270.14450159196,6.9428,6.9604,6.9393,6.9463,59270.1445
2006-10-30 10:45:00,19.8,19.81,19.79,19.8,24246.8772961058,6.9463,6.9499,6.9428,6.9463,24246.8773
2006-10-30 10:50:00,19.8,19.83,19.79,19.8,19103.60029390154,6.9463,6.9569,6.9428,6.9463,19103.6003
2006-10-30 10:55:00,19.81,19.84,19.79,19.81,65882.92921871172,6.9499,6.9604,6.9428,6.9499,65882.9292
2006-10-30 11:00:00,19.8,19.87,19.79,19.84,49840.80333088415,6.9463,6.9709,6.9428,6.9604,49840.8033
2006-10-30 11:05:00,19.85,19.88,19.82,19.84,42615.7237325496,6.9639,6.9744,6.9534,6.9604,42615.7237
2006-10-30 11:10:00,19.84,19.87,19.81,19.83,38329.65956404605,6.9604,6.9709,6.9499,6.9569,38329.6596
2006-10-30 11:15:00,19.83,19.85,19.81,19.82,25349.008082292432,6.9569,6.9639,6.9499,6.9534,25349.0081
2006-10-30 11:20:00,19.82,19.84,19.82,19.83,22532.45162870438,6.9534,6.9604,6.9534,6.9569,22532.4516
2006-10-30 11:25:00,19.82,19.83,19.8,19.8,32696.546656869945,6.9534,6.9569,6.9463,6.9463,32696.5467
2006-10-30 11:30:00,19.81,19.84,19.81,19.83,24736.71320107764,6.9499,6.9604,6.9499,6.9569,24736.7132
2006-10-30 11:35:00,19.84,19.84,19.79,19.83,26451.13886847905,6.9604,6.9604,6.9428,6.9569,26451.1389
2006-10-30 11:40:00,19.84,19.86,19.82,19.83,39186.87239774675,6.9604,6.9674,6.9534,6.9569,39186.8724
2006-10-30 11:45:00,19.82,19.82,19.8,19.8,22777.36958119029,6.9534,6.9534,6.9463,6.9463,22777.3696
2006-10-30 11:50:00,19.8,19.84,19.8,19.83,17756.551555228998,6.9463,6.9604,6.9463,6.9569,17756.5516
2006-10-30 11:55:00,19.83,19.88,19.83,19.87,10041.636051922604,6.9569,6.9744,6.9569,6.9709,10041.6361
2006-10-30 12:00:00,19.86,19.91,19.86,19.9,15184.913054126866,6.9674,6.9849,6.9674,6.9814,15184.9131
2006-10-30 12:05:00,19.9,19.91,19.86,19.88,30002.449179524858,6.9814,6.9849,6.9674,6.9744,30002.4492
2006-10-30 12:10:00,19.88,19.88,19.87,19.88,17389.17462650012,6.9744,6.9744,6.9709,6.9744,17389.1746
2006-10-30 12:15:00,19.88,19.88,19.87,19.88,18491.30541268675,6.9744,6.9744,6.9709,6.9744,18491.3054
2006-10-30 12:20:00,19.88,19.88,19.85,19.85,10286.554004408525,6.9744,6.9744,6.9639,6.9639,10286.554
2006-10-30 12:25:00,19.85,19.88,19.84,19.86,13225.569434239527,6.9639,6.9744,6.9604,6.9674,13225.5694
2006-10-30 12:30:00,19.86,19.89,19.85,19.88,12490.815576781775,6.9674,6.9779,6.9639,6.9744,12490.8156
2006-10-30 12:35:00,19.88,19.89,19.85,19.85,13470.487386725446,6.9744,6.9779,6.9639,6.9639,13470.4874
2006-10-30 12:40:00,19.85,19.86,19.84,19.84,13592.946362968403,6.9639,6.9674,6.9604,6.9604,13592.9464
2006-10-30 12:45:00,19.84,19.84,19.82,19.84,20573.10800881705,6.9604,6.9604,6.9534,6.9604,20573.108
2006-10-30 12:50:00,19.85,19.88,19.85,19.85,17879.010531471955,6.9639,6.9744,6.9639,6.9639,17879.0105
2006-10-30 12:55:00,19.85,19.87,19.85,19.85,11511.143766838108,6.9639,6.9709,6.9639,6.9639,11511.1438
2006-10-30 13:00:00,19.85,19.86,19.84,19.84,16899.338721528286,6.9639,6.9674,6.9604,6.9604,16899.3387
2006-10-30 13:05:00,19.84,19.89,19.84,19.87,21185.40289003184,6.9604,6.9779,6.9604,6.9709,21185.4029
2006-10-30 13:10:00,19.87,19.92,19.84,19.91,22042.61572373255,6.9709,6.9884,6.9604,6.9849,22042.6157
2006-10-30 13:15:00,19.92,19.96,19.92,19.94,27430.810678422728,6.9884,7.0025,6.9884,6.9955,27430.8107
2006-10-30 13:20:00,19.94,19.99,19.94,19.98,14572.618172912073,6.9955,7.013,6.9955,7.0095,14572.6182
2006-10-30 13:25:00,19.98,19.99,19.96,19.96,14205.241244183198,7.0095,7.013,7.0025,7.0025,14205.2412
2006-10-30 13:30:00,19.96,19.97,19.94,19.97,10409.01298065148,7.0025,7.006,6.9955,7.006,10409.013
2006-10-30 13:35:00,19.97,19.97,19.96,19.97,13103.11045799657,7.006,7.006,7.0025,7.006,13103.1105
2006-10-30 13:40:00,19.97,20.01,19.97,19.98,22287.533676218467,7.006,7.02,7.006,7.0095,22287.5337
2006-10-30 13:45:00,19.98,19.99,19.95,19.95,47024.2468772961,7.0095,7.013,6.999,6.999,47024.2469
2006-10-30 13:50:00,19.95,19.96,19.92,19.92,27308.351702179767,6.999,7.0025,6.9884,6.9884,27308.3517
2006-10-30 13:55:00,19.92,19.93,19.92,19.93,27430.810678422728,6.9884,6.992,6.9884,6.992,27430.8107
2006-10-30 14:00:00,19.93,19.93,19.92,19.93,18736.223365172667,6.992,6.992,6.9884,6.992,18736.2234
2006-10-30 14:05:00,19.92,19.93,19.9,19.9,17634.092578986038,6.9884,6.992,6.9814,6.9814,17634.0926
2006-10-30 14:10:00,19.9,19.91,19.9,19.91,18736.223365172667,6.9814,6.9849,6.9814,6.9849,18736.2234
2006-10-30 14:15:00,19.91,19.94,19.91,19.92,160421.25887827575,6.9849,6.9955,6.9849,6.9884,160421.2589
2006-10-30 14:20:00,19.92,19.92,19.89,19.91,12123.4386480529,6.9884,6.9884,6.9779,6.9849,12123.4386
2006-10-30 14:25:00,19.91,19.91,19.85,19.85,99926.52461425422,6.9849,6.9849,6.9639,6.9639,99926.5246
2006-10-30 14:30:00,19.85,19.85,19.82,19.84,23022.28753367621,6.9639,6.9639,6.9534,6.9604,23022.2875
2006-10-30 14:35:00,19.84,19.91,19.84,19.91,39676.70830271859,6.9604,6.9849,6.9604,6.9849,39676.7083
2006-10-30 14:40:00,19.91,19.93,19.9,19.93,27308.351702179767,6.9849,6.992,6.9814,6.992,27308.3517
2006-10-30 14:45:00,19.92,19.93,19.88,19.88,61351.94709772226,6.9884,6.992,6.9744,6.9744,61351.9471
2006-10-30 14:50:00,19.88,19.88,19.82,19.82,86088.66029879989,6.9744,6.9744,6.9534,6.9534,86088.6603
2006-10-30 14:55:00,19.82,19.85,19.82,19.84,22165.074699975507,6.9534,6.9639,6.9534,6.9604,22165.0747
2006-10-30 15:00:00,19.84,19.87,19.84,19.87,95885.3783982366,6.9604,6.9709,6.9604,6.9709,95885.3784
2006-10-30 15:05:00,19.86,19.88,19.84,19.85,34533.43130051433,6.9674,6.9744,6.9604,6.9639,34533.4313
2006-10-30 15:10:00,19.84,19.87,19.84,19.87,41758.51089884888,6.9604,6.9709,6.9604,6.9709,41758.5109
2006-10-30 15:15:00,19.87,19.87,19.81,19.81,45432.28018613764,6.9709,6.9709,6.9499,6.9499,45432.2802
2006-10-30 15:20:00,19.81,19.81,19.76,19.78,69801.6164584864,6.9499,6.9499,6.9323,6.9393,69801.6165
2006-10-30 15:25:00,19.78,19.8,19.76,19.8,54861.621356845455,6.9393,6.9463,6.9323,6.9463,54861.6214
2006-10-30 15:30:00,19.8,19.8,19.68,19.68,108498.65295126132,6.9463,6.9463,6.9042,6.9042,108498.653
2006-10-30 15:35:00,19.69,19.73,19.68,19.73,69434.23952975753,6.9078,6.9218,6.9042,6.9218,69434.2395
2006-10-30 15:40:00,19.73,19.79,19.72,19.79,60127.35733529268,6.9218,6.9428,6.9183,6.9428,60127.3573
2006-10-30 15:45:00,19.79,19.82,19.79,19.79,69066.86260102865,6.9428,6.9534,6.9428,6.9428,69066.8626
2006-10-30 15:50:00,19.79,19.79,19.75,19.76,72250.79598334557,6.9428,6.9428,6.9288,6.9323,72250.796
2006-10-30 15:55:00,19.76,19.8,19.75,19.79,96865.05020818026,6.9323,6.9463,6.9288,6.9428,96865.0502
2006-10-31 09:30:00,19.84,19.88,19.68,19.74,66005.38819495469,6.9604,6.9744,6.9042,6.9253,66005.3882
2006-10-31 09:35:00,19.75,19.88,19.72,19.82,45432.28018613764,6.9288,6.9744,6.9183,6.9534,45432.2802
2006-10-31 09:40:00,19.79,19.88,19.76,19.87,75067.35243693362,6.9428,6.9744,6.9323,6.9709,75067.3524
2006-10-31 09:45:00,19.86,19.88,19.66,19.67,85843.74234631399,6.9674,6.9744,6.8972,6.9007,85843.7423
2006-10-31 09:50:00,19.67,19.7,19.62,19.66,66862.6010286554,6.9007,6.9113,6.8832,6.8972,66862.601
2006-10-31 09:55:00,19.67,19.79,19.64,19.72,57433.25985794758,6.9007,6.9428,6.8902,6.9183,57433.2599
2006-10-31 10:00:00,19.73,19.75,19.66,19.69,95028.16556453588,6.9218,6.9288,6.8972,6.9078,95028.1656
2006-10-31 10:05:00,19.69,19.76,19.68,19.76,43595.39554249327,6.9078,6.9323,6.9042,6.9323,43595.3955
2006-10-31 10:10:00,19.75,19.78,19.72,19.72,39309.33137398971,6.9288,6.9393,6.9183,6.9183,39309.3314
2006-10-31 10:15:00,19.72,19.73,19.7,19.72,43717.85451873622,6.9183,6.9218,6.9113,6.9183,43717.8545
2006-10-31 10:20:00,19.72,19.72,19.68,19.71,51310.31104579965,6.9183,6.9183,6.9042,6.9148,51310.311
2006-10-31 10:25:00,19.72,19.79,19.71,19.79,102743.08106784229,6.9183,6.9428,6.9148,6.9428,102743.0811
2006-10-31 10:30:00,19.79,19.84,19.79,19.79,91966.69115846192,6.9428,6.9604,6.9428,6.9428,91966.6912
2006-10-31 10:35:00,19.79,19.87,19.76,19.85,119030.12490815576,6.9428,6.9709,6.9323,6.9639,119030.1249
2006-10-31 10:40:00,19.86,19.88,19.84,19.84,41880.96987509184,6.9674,6.9744,6.9604,6.9604,41880.9699
2006-10-31 10:45:00,19.84,19.84,19.81,19.81,91721.773205976,6.9604,6.9604,6.9499,6.9499,91721.7732
2006-10-31 10:50:00,19.82,19.83,19.81,19.82,38452.118540289,6.9534,6.9569,6.9499,6.9534,38452.1185
2006-10-31 10:55:00,19.82,19.83,19.79,19.79,25593.926034778346,6.9534,6.9569,6.9428,6.9428,25593.926
2006-10-31 11:00:00,19.79,19.79,19.76,19.78,25716.385011021302,6.9428,6.9428,6.9323,6.9393,25716.385
2006-10-31 11:05:00,19.77,19.79,19.75,19.79,23267.205486162133,6.9358,6.9428,6.9288,6.9428,23267.2055
2006-10-31 11:10:00,19.8,19.8,19.76,19.78,12368.356600538818,6.9463,6.9463,6.9323,6.9393,12368.3566
2006-10-31 11:15:00,19.76,19.78,19.72,19.73,18613.764388929707,6.9323,6.9393,6.9183,6.9218,18613.7644
2006-10-31 11:20:00,19.74,19.75,19.72,19.73,12490.815576781775,6.9253,6.9288,6.9183,6.9218,12490.8156
2006-10-31 11:25:00,19.73,19.74,19.7,19.7,27430.810678422728,6.9218,6.9253,6.9113,6.9113,27430.8107
2006-10-31 11:30:00,19.7,19.7,19.68,19.68,13837.864315454322,6.9113,6.9113,6.9042,6.9042,13837.8643
2006-10-31 11:35:00,19.7,19.7,19.67,19.69,30369.82610825373,6.9113,6.9113,6.9007,6.9078,30369.8261
2006-10-31 11:40:00,19.69,19.71,19.66,19.67,18123.928483957872,6.9078,6.9148,6.8972,6.9007,18123.9285
2006-10-31 11:45:00,19.66,19.66,19.52,19.53,66250.3061474406,6.8972,6.8972,6.8481,6.8516,66250.3061
2006-10-31 11:50:00,19.53,19.56,19.52,19.52,33063.92358559882,6.8516,6.8621,6.8481,6.8481,33063.9236
2006-10-31 11:55:00,19.52,19.52,19.46,19.51,49595.88537839824,6.8481,6.8481,6.8271,6.8446,49595.8854
2006-10-31 12:00:00,19.5,19.53,19.48,19.53,22532.45162870438,6.8411,6.8516,6.8341,6.8516,22532.4516
2006-10-31 12:05:00,19.54,19.57,19.54,19.56,28655.400440852314,6.8551,6.8657,6.8551,6.8621,28655.4004
2006-10-31 12:10:00,19.57,19.59,19.5,19.5,60372.27528777859,6.8657,6.8727,6.8411,6.8411,60372.2753
2006-10-31 12:15:00,19.5,19.52,19.42,19.43,102620.6220915993,6.8411,6.8481,6.813,6.8165,102620.6221
2006-10-31 12:20:00,19.44,19.44,19.37,19.41,67597.35488611314,6.82,6.82,6.7955,6.8095,67597.3549
2006-10-31 12:25:00,19.42,19.45,19.4,19.44,46411.95199608131,6.813,6.8236,6.806,6.82,46411.952
2006-10-31 12:30:00,19.43,19.48,19.43,19.44,33798.67744305657,6.8165,6.8341,6.8165,6.82,33798.6774
2006-10-31 12:35:00,19.44,19.46,19.43,19.44,58780.308596620125,6.82,6.8271,6.8165,6.82,58780.3086
2006-10-31 12:40:00,19.44,19.44,19.43,19.44,45922.11609110948,6.82,6.82,6.8165,6.82,45922.1161
2006-10-31 12:45:00,19.44,19.5,19.44,19.48,21920.15674748959,6.82,6.8411,6.82,6.8341,21920.1567
2006-10-31 12:50:00,19.49,19.54,19.49,19.54,38574.57751653196,6.8376,6.8551,6.8376,6.8551,38574.5775
2006-10-31 12:55:00,19.54,19.54,19.46,19.47,27798.1876071516,6.8551,6.8551,6.8271,6.8306,27798.1876
2006-10-31 13:00:00,19.46,19.54,19.46,19.54,15797.20793534166,6.8271,6.8551,6.8271,6.8551,15797.2079
2006-10-31 13:05:00,19.54,19.62,19.54,19.61,34778.34925300024,6.8551,6.8832,6.8551,6.8797,34778.3493
2006-10-31 13:10:00,19.61,19.61,19.57,19.57,17144.256674014203,6.8797,6.8797,6.8657,6.8657,17144.2567
2006-10-31 13:15:00,19.57,19.57,19.5,19.5,15919.666911584618,6.8657,6.8657,6.8411,6.8411,15919.6669
2006-10-31 13:20:00,19.51,19.51,19.48,19.49,26573.59784472201,6.8446,6.8446,6.8341,6.8376,26573.5978
2006-10-31 13:25:00,19.49,19.57,19.49,19.56,26083.76193975018,6.8376,6.8657,6.8376,6.8621,26083.7619
2006-10-31 13:30:00,19.57,19.57,19.53,19.55,30859.662013225567,6.8657,6.8657,6.8516,6.8586,30859.662
2006-10-31 13:35:00,19.55,19.56,19.55,19.55,18858.682341415624,6.8586,6.8621,6.8586,6.8586,18858.6823
2006-10-31 13:40:00,19.55,19.58,19.55,19.57,15184.913054126866,6.8586,6.8692,6.8586,6.8657,15184.9131
2006-10-31 13:45:00,19.57,19.59,19.57,19.59,23022.28753367621,6.8657,6.8727,6.8657,6.8727,23022.2875
2006-10-31 13:50:00,19.59,19.6,19.58,19.59,15674.7489590987,6.8727,6.8762,6.8692,6.8727,15674.749
2006-10-31 13:55:00,19.59,19.6,19.57,19.57,22165.074699975507,6.8727,6.8762,6.8657,6.8657,22165.0747
2006-10-31 14:00:00,19.56,19.58,19.55,19.57,60617.1932402645,6.8621,6.8692,6.8586,6.8657,60617.1932
2006-10-31 14:05:00,19.57,19.64,19.57,19.62,60494.73426402155,6.8657,6.8902,6.8657,6.8832,60494.7343
2006-10-31 14:10:00,19.63,19.69,19.62,19.69,37594.90570658829,6.8867,6.9078,6.8832,6.9078,37594.9057
2006-10-31 14:15:00,19.69,19.76,19.68,19.71,37472.446730345335,6.9078,6.9323,6.9042,6.9148,37472.4467
2006-10-31 14:20:00,19.71,19.74,19.7,19.72,48861.13152094048,6.9148,6.9253,6.9113,6.9183,48861.1315
2006-10-31 14:25:00,19.71,19.73,19.7,19.72,48003.91868723977,6.9148,6.9218,6.9113,6.9183,48003.9187
2006-10-31 14:30:00,19.73,19.75,19.7,19.75,88905.21675238795,6.9218,6.9288,6.9113,6.9288,88905.2168
2006-10-31 14:35:00,19.74,19.78,19.74,19.76,47269.16482978202,6.9253,6.9393,6.9253,6.9323,47269.1648
2006-10-31 14:40:00,19.75,19.84,19.75,19.82,63433.74969385256,6.9288,6.9604,6.9288,6.9534,63433.7497
2006-10-31 14:45:00,19.82,19.84,19.82,19.82,71638.50110213079,6.9534,6.9604,6.9534,6.9534,71638.5011
2006-10-31 14:50:00,19.83,19.84,19.81,19.83,27798.1876071516,6.9569,6.9604,6.9499,6.9569,27798.1876
2006-10-31 14:55:00,19.82,19.86,19.82,19.84,39921.6262552045,6.9534,6.9674,6.9534,6.9604,39921.6263
2006-10-31 15:00:00,19.84,19.85,19.83,19.85,23144.746509919176,6.9604,6.9639,6.9569,6.9639,23144.7465
2006-10-31 15:05:00,19.84,19.87,19.84,19.84,36615.23389664462,6.9604,6.9709,6.9604,6.9604,36615.2339
2006-10-31 15:10:00,19.84,19.84,19.79,19.8,31961.7927994122,6.9604,6.9604,6.9428,6.9463,31961.7928
2006-10-31 15:15:00,19.8,19.82,19.79,19.81,32941.46460935586,6.9463,6.9534,6.9428,6.9499,32941.4646
2006-10-31 15:20:00,19.81,19.87,19.8,19.87,33308.84153808474,6.9499,6.9709,6.9463,6.9709,33308.8415
2006-10-31 15:25:00,19.87,19.88,19.84,19.84,38329.65956404605,6.9709,6.9744,6.9604,6.9604,38329.6596
2006-10-31 15:30:00,19.85,19.88,19.85,19.88,44085.2314474651,6.9639,6.9744,6.9639,6.9744,44085.2314
2006-10-31 15:35:00,19.89,19.93,19.88,19.92,73720.30369826108,6.9779,6.992,6.9744,6.9884,73720.3037
2006-10-31 15:40:00,19.93,19.96,19.92,19.95,77883.90889052166,6.992,7.0025,6.9884,6.999,77883.9089
2006-10-31 15:45:00,19.95,19.96,19.94,19.95,43472.936566250304,6.999,7.0025,6.9955,6.999,43472.9366
2006-10-31 15:50:00,19.96,19.98,19.93,19.97,107274.06318883171,7.0025,7.0095,6.992,7.006,107274.0632
2006-10-31 15:55:00,19.97,19.97,19.93,19.95,126255.20450649032,7.006,7.006,6.992,6.999,126255.2045
2006-11-01 09:30:00,20.08,20.1,20.01,20.01,80822.92432035267,7.0446,7.0516,7.02,7.02,80822.9243
2006-11-01 09:35:00,20.01,20.06,19.88,20.0,57923.095762919416,7.02,7.0376,6.9744,7.0165,57923.0958
2006-11-01 09:40:00,20.01,20.05,19.91,19.93,36492.77492040167,7.02,7.034,6.9849,6.992,36492.7749
2006-11-01 09:45:00,19.93,19.96,19.8,19.85,60249.81631153563,6.992,7.0025,6.9463,6.9639,60249.8163
2006-11-01 09:50:00,19.86,19.9,19.83,19.88,53392.11364192995,6.9674,6.9814,6.9569,6.9744,53392.1136
2006-11-01 09:55:00,19.88,19.93,19.85,19.88,94170.95273083515,6.9744,6.992,6.9639,6.9744,94170.9527
2006-11-01 10:00:00,19.88,19.88,19.76,19.88,74577.51653196178,6.9744,6.9744,6.9323,6.9744,74577.5165
2006-11-01 10:05:00,19.88,20.0,19.88,19.89,144011.75606171932,6.9744,7.0165,6.9744,6.9779,144011.7561
2006-11-01 10:10:00,19.87,19.93,19.87,19.91,36002.93901542983,6.9709,6.992,6.9709,6.9849,36002.939
2006-11-01 10:15:00,19.91,19.91,19.81,19.82,65393.09331373989,6.9849,6.9849,6.9499,6.9534,65393.0933
2006-11-01 10:20:00,19.82,19.87,19.82,19.83,41146.21601763409,6.9534,6.9709,6.9534,6.9569,41146.216
2006-11-01 10:25:00,19.83,19.89,19.77,19.88,56698.50600048983,6.9569,6.9779,6.9358,6.9744,56698.506
2006-11-01 10:30:00,19.88,20.05,19.88,20.02,155645.35880480037,6.9744,7.034,6.9744,7.0235,155645.3588
2006-11-01 10:35:00,20.02,20.1,19.99,20.06,88292.92187117315,7.0235,7.0516,7.013,7.0376,88292.9219
2006-11-01 10:40:00,20.06,20.06,19.92,19.95,60004.89835904972,7.0376,7.0376,6.9884,6.999,60004.8984
2006-11-01 10:45:00,19.95,20.02,19.84,19.91,150134.70487386725,6.999,7.0235,6.9604,6.9849,150134.7049
2006-11-01 10:50:00,19.92,20.0,19.87,19.95,144134.21503796228,6.9884,7.0165,6.9709,6.999,144134.215
2006-11-01 10:55:00,19.95,20.01,19.93,19.94,76291.94219936321,6.999,7.02,6.992,6.9955,76291.9422
2006-11-01 11:00:00,19.94,19.98,19.92,19.93,31716.87484692628,6.9955,7.0095,6.9884,6.992,31716.8748
2006-11-01 11:05:00,19.92,19.93,19.75,19.76,20328.19005633113,6.9884,6.992,6.9288,6.9323,20328.1901
2006-11-01 11:10:00,19.77,19.81,19.69,19.69,29635.07225079598,6.9358,6.9499,6.9078,6.9078,29635.0723
2006-11-01 11:15:00,19.7,19.78,19.67,19.78,33063.92358559882,6.9113,6.9393,6.9007,6.9393,33063.9236
2006-11-01 11:20:00,19.78,19.78,19.66,19.66,32696.546656869945,6.9393,6.9393,6.8972,6.8972,32696.5467
2006-11-01 11:25:00,19.66,19.76,19.61,19.76,45064.90325740876,6.8972,6.9323,6.8797,6.9323,45064.9033
2006-11-01 11:30:00,19.75,19.77,19.66,19.66,41758.51089884888,6.9288,6.9358,6.8972,6.8972,41758.5109
2006-11-01 11:35:00,19.66,19.7,19.62,19.68,74699.97550820475,6.8972,6.9113,6.8832,6.9042,74699.9755
2006-11-01 11:40:00,19.66,19.78,19.66,19.77,75924.56527063434,6.8972,6.9393,6.8972,6.9358,75924.5653
2006-11-01 11:45:00,19.76,19.83,19.73,19.77,50575.5571883419,6.9323,6.9569,6.9218,6.9358,50575.5572
2006-11-01 11:50:00,19.78,19.78,19.66,19.72,63801.12662258143,6.9393,6.9393,6.8972,6.9183,63801.1266
2006-11-01 11:55:00,19.73,19.75,19.65,19.65,33798.67744305657,6.9218,6.9288,6.8937,6.8937,33798.6774
2006-11-01 12:00:00,19.65,19.73,19.64,19.72,34778.34925300024,6.8937,6.9218,6.8902,6.9183,34778.3493
2006-11-01 12:05:00,19.71,19.72,19.66,19.72,25716.385011021302,6.9148,6.9183,6.8972,6.9183,25716.385
2006-11-01 12:10:00,19.72,19.75,19.7,19.75,29512.613274553023,6.9183,6.9288,6.9113,6.9288,29512.6133
2006-11-01 12:15:00,19.75,19.76,19.72,19.76,18001.469507714915,6.9288,6.9323,6.9183,6.9323,18001.4695
2006-11-01 12:20:00,19.76,19.77,19.66,19.67,24246.8772961058,6.9323,6.9358,6.8972,6.9007,24246.8773
2006-11-01 12:25:00,19.66,19.67,19.63,19.63,22042.61572373255,6.8972,6.9007,6.8867,6.8867,22042.6157
2006-11-01 12:30:00,19.64,19.67,19.6,19.61,29390.154298310063,6.8902,6.9007,6.8762,6.8797,29390.1543
2006-11-01 12:35:00,19.61,19.61,19.57,19.57,57678.1778104335,6.8797,6.8797,6.8657,6.8657,57678.1778
2006-11-01 12:40:00,19.58,19.66,19.58,19.64,75312.27038941954,6.8692,6.8972,6.8692,6.8902,75312.2704
2006-11-01 12:45:00,19.64,19.66,19.59,19.66,16409.50281655645,6.8902,6.8972,6.8727,6.8972,16409.5028
2006-11-01 12:50:00,19.65,19.66,19.62,19.66,8204.751408278225,6.8937,6.8972,6.8832,6.8972,8204.7514
2006-11-01 12:55:00,19.66,19.77,19.65,19.75,37349.98775410237,6.8972,6.9358,6.8937,6.9288,37349.9878
2006-11-01 13:00:00,19.75,19.77,19.73,19.76,116703.40435953956,6.9288,6.9358,6.9218,6.9323,116703.4044
2006-11-01 13:05:00,19.75,19.77,19.74,19.74,63678.66764633847,6.9288,6.9358,6.9253,6.9253,63678.6676
2006-11-01 13:10:00,19.74,19.81,19.74,19.77,37594.90570658829,6.9253,6.9499,6.9253,6.9358,37594.9057
2006-11-01 13:15:00,19.77,19.79,19.74,19.78,25716.385011021302,6.9358,6.9428,6.9253,6.9393,25716.385
2006-11-01 13:20:00,19.78,19.82,19.77,19.81,18123.928483957872,6.9393,6.9534,6.9358,6.9499,18123.9285
2006-11-01 13:25:00,19.8,19.89,19.8,19.89,65638.0112662258,6.9463,6.9779,6.9463,6.9779,65638.0113
2006-11-01 13:30:00,19.89,19.95,19.89,19.9,48983.59049718344,6.9779,6.999,6.9779,6.9814,48983.5905
2006-11-01 13:35:00,19.9,19.9,19.84,19.84,11021.307861866277,6.9814,6.9814,6.9604,6.9604,11021.3079
2006-11-01 13:40:00,19.84,19.9,19.84,19.88,24859.1721773206,6.9604,6.9814,6.9604,6.9744,24859.1722
2006-11-01 13:45:00,19.88,19.93,19.88,19.9,39064.41342150379,6.9744,6.992,6.9744,6.9814,39064.4134
2006-11-01 13:50:00,19.89,19.94,19.89,19.94,232549.5958853784,6.9779,6.9955,6.9779,6.9955,232549.5959
2006-11-01 13:55:00,19.93,19.93,19.87,19.9,31104.579965711484,6.992,6.992,6.9709,6.9814,31104.58
2006-11-01 14:00:00,19.9,20.01,19.9,19.99,26573.59784472201,6.9814,7.02,6.9814,7.013,26573.5978
2006-11-01 14:05:00,19.99,20.01,19.93,20.01,25104.090129806515,7.013,7.02,6.992,7.02,25104.0901
2006-11-01 14:10:00,20.02,20.05,19.88,19.93,64413.42150379622,7.0235,7.034,6.9744,6.992,64413.4215
2006-11-01 14:15:00,19.93,19.99,19.93,19.97,67474.89590987019,6.992,7.013,6.992,7.006,67474.8959
2006-11-01 14:20:00,19.97,19.98,19.95,19.97,29512.613274553023,7.006,7.0095,6.999,7.006,29512.6133
2006-11-01 14:25:00,19.97,20.01,19.95,19.96,166176.83076169482,7.006,7.02,6.999,7.0025,166176.8308
2006-11-01 14:30:00,19.97,19.98,19.96,19.97,34900.8082292432,7.006,7.0095,7.0025,7.006,34900.8082
2006-11-01 14:35:00,19.97,19.98,19.96,19.98,47514.082782267935,7.006,7.0095,7.0025,7.0095,47514.0828
2006-11-01 14:40:00,19.97,19.99,19.97,19.97,25349.008082292432,7.006,7.013,7.006,7.006,25349.0081
2006-11-01 14:45:00,19.97,19.99,19.96,19.97,34043.59539554249,7.006,7.013,7.0025,7.006,34043.5954
2006-11-01 14:50:00,19.97,19.98,19.95,19.97,117070.78128826842,7.006,7.0095,6.999,7.006,117070.7813
2006-11-01 14:55:00,19.97,19.97,19.96,19.97,35513.103110458,7.006,7.006,7.0025,7.006,35513.1031
2006-11-01 15:00:00,19.96,19.97,19.94,19.94,195199.608131276,7.0025,7.006,6.9955,6.9955,195199.6081
2006-11-01 15:05:00,19.93,19.93,19.87,19.93,49963.26230712711,6.992,6.992,6.9709,6.992,49963.2623
2006-11-01 15:10:00,19.93,19.93,19.81,19.88,159564.04604457505,6.992,6.992,6.9499,6.9744,159564.046
2006-11-01 15:15:00,19.88,19.94,19.88,19.93,71393.58314964487,6.9744,6.9955,6.9744,6.992,71393.5831
2006-11-01 15:20:00,19.91,19.91,19.82,19.82,32574.087680626988,6.9849,6.9849,6.9534,6.9534,32574.0877
2006-11-01 15:25:00,19.83,19.84,19.79,19.8,36737.69287288758,6.9569,6.9604,6.9428,6.9463,36737.6929
2006-11-01 15:30:00,19.8,19.87,19.8,19.84,49840.80333088415,6.9463,6.9709,6.9463,6.9604,49840.8033
2006-11-01 15:35:00,19.84,19.88,19.84,19.87,43105.55963752143,6.9604,6.9744,6.9604,6.9709,43105.5596
2006-11-01 15:40:00,19.86,19.9,19.79,19.9,89272.59368111682,6.9674,6.9814,6.9428,6.9814,89272.5937
2006-11-01 15:45:00,19.9,19.93,19.88,19.9,101885.86823414156,6.9814,6.992,6.9744,6.9814,101885.8682
2006-11-01 15:50:00,19.91,19.93,19.86,19.88,71393.58314964487,6.9849,6.992,6.9674,6.9744,71393.5831
2006-11-01 15:55:00,19.88,19.89,19.85,19.86,78618.66274797943,6.9744,6.9779,6.9639,6.9674,78618.6627
2006-11-02 09:30:00,19.88,19.88,19.88,19.88,122.4589762429586,6.9744,6.9744,6.9744,6.9744,122.459
2006-11-02 09:35:00,19.91,20.13,19.91,20.13,131276.0225324516,6.9849,7.0621,6.9849,7.0621,131276.0225
2006-11-02 09:40:00,20.14,20.21,20.01,20.21,128214.54812637766,7.0656,7.0902,7.02,7.0902,128214.5481
2006-11-02 09:45:00,20.21,20.33,20.19,20.28,158339.45628214546,7.0902,7.1323,7.0832,7.1147,158339.4563
2006-11-02 09:50:00,20.27,20.28,20.09,20.15,92089.15013470486,7.1112,7.1147,7.0481,7.0691,92089.1501
2006-11-02 09:55:00,20.15,20.26,20.15,20.17,122336.51726671564,7.0691,7.1077,7.0691,7.0761,122336.5173
2006-11-02 10:00:00,20.16,20.28,20.09,20.23,97844.72201812392,7.0726,7.1147,7.0481,7.0972,97844.722
2006-11-02 10:05:00,20.22,20.22,20.11,20.11,119887.33774185646,7.0937,7.0937,7.0551,7.0551,119887.3377
2006-11-02 10:10:00,20.11,20.15,20.09,20.09,65882.92921871172,7.0551,7.0691,7.0481,7.0481,65882.9292
2006-11-02 10:15:00,20.1,20.11,20.09,20.1,38084.74161156012,7.0516,7.0551,7.0481,7.0516,38084.7416
2006-11-02 10:20:00,20.1,20.17,20.05,20.06,88660.29879990203,7.0516,7.0761,7.034,7.0376,88660.2988
2006-11-02 10:25:00,20.06,20.16,20.01,20.01,111192.7504286064,7.0376,7.0726,7.02,7.02,111192.7504
2006-11-02 10:30:00,20.02,20.21,20.01,20.06,143521.92015674748,7.0235,7.0902,7.02,7.0376,143521.9202
2006-11-02 10:35:00,20.06,20.12,19.94,20.03,177075.67964731815,7.0376,7.0586,6.9955,7.027,177075.6796
2006-11-02 10:40:00,20.03,20.03,19.94,19.98,82904.72691648298,7.027,7.027,6.9955,7.0095,82904.7269
2006-11-02 10:45:00,19.99,20.05,19.96,20.05,79353.41660543717,7.013,7.034,7.0025,7.034,79353.4166
2006-11-02 10:50:00,20.05,20.14,20.02,20.07,118172.91207445505,7.034,7.0656,7.0235,7.0411,118172.9121
2006-11-02 10:55:00,20.06,20.2,20.04,20.04,96742.59123193727,7.0376,7.0867,7.0305,7.0305,96742.5912
2006-11-02 11:00:00,20.02,20.06,19.99,20.0,60127.35733529268,7.0235,7.0376,7.013,7.0165,60127.3573
2006-11-02 11:05:00,20.0,20.02,19.91,19.93,92334.06808719078,7.0165,7.0235,6.9849,6.992,92334.0681
2006-11-02 11:10:00,19.93,19.95,19.88,19.88,88782.75777614498,6.992,6.999,6.9744,6.9744,88782.7578
2006-11-02 11:15:00,19.89,19.92,19.88,19.88,56943.42395297575,6.9779,6.9884,6.9744,6.9744,56943.424
2006-11-02 11:20:00,19.88,19.92,19.88,19.9,30369.82610825373,6.9744,6.9884,6.9744,6.9814,30369.8261
2006-11-02 11:25:00,19.9,19.97,19.9,19.97,99069.3117805535,6.9814,7.006,6.9814,7.006,99069.3118
2006-11-02 11:30:00,19.97,19.98,19.96,19.96,35390.64413421504,7.006,7.0095,7.0025,7.0025,35390.6441
2006-11-02 11:35:00,19.96,19.97,19.95,19.97,33308.84153808474,7.0025,7.006,6.999,7.006,33308.8415
2006-11-02 11:40:00,19.97,19.98,19.96,19.97,30369.82610825373,7.006,7.0095,7.0025,7.006,30369.8261
2006-11-02 11:45:00,19.97,19.97,19.96,19.97,23879.500367376928,7.006,7.006,7.0025,7.006,23879.5004
2006-11-02 11:50:00,19.96,19.96,19.89,19.9,99191.77075679648,7.0025,7.0025,6.9779,6.9814,99191.7708
2006-11-02 11:55:00,19.9,19.93,19.87,19.88,15674.7489590987,6.9814,6.992,6.9709,6.9744,15674.749
2006-11-02 12:00:00,19.88,19.9,19.86,19.87,22899.82855743326,6.9744,6.9814,6.9674,6.9709,22899.8286
2006-11-02 12:05:00,19.88,19.89,19.84,19.89,41391.133970120005,6.9744,6.9779,6.9604,6.9779,41391.134
2006-11-02 12:10:00,19.9,19.9,19.81,19.82,66372.76512368357,6.9814,6.9814,6.9499,6.9534,66372.7651
2006-11-02 12:15:00,19.82,19.84,19.8,19.8,36370.31594415871,6.9534,6.9604,6.9463,6.9463,36370.3159
2006-11-02 12:20:00,19.8,19.81,19.79,19.8,48371.29561596864,6.9463,6.9499,6.9428,6.9463,48371.2956
2006-11-02 12:25:00,19.81,19.81,19.75,19.76,43840.31349497918,6.9499,6.9499,6.9288,6.9323,43840.3135
2006-11-02 12:30:00,19.76,19.79,19.72,19.77,50330.63923585598,6.9323,6.9428,6.9183,6.9358,50330.6392
2006-11-02 12:35:00,19.77,19.81,19.76,19.77,46901.78790105315,6.9358,6.9499,6.9323,6.9358,46901.7879
2006-11-02 12:40:00,19.77,19.82,19.76,19.81,88782.75777614498,6.9358,6.9534,6.9323,6.9499,88782.7578
2006-11-02 12:45:00,19.8,19.84,19.8,19.84,38697.03649277492,6.9463,6.9604,6.9463,6.9604,38697.0365
2006-11-02 12:50:00,19.84,19.84,19.81,19.83,30614.74406073965,6.9604,6.9604,6.9499,6.9569,30614.7441
2006-11-02 12:55:00,19.82,19.84,19.81,19.84,28532.94146460936,6.9534,6.9604,6.9499,6.9604,28532.9415
2006-11-02 13:00:00,19.84,19.91,19.82,19.83,35268.185157972075,6.9604,6.9849,6.9534,6.9569,35268.1852
2006-11-02 13:05:00,19.83,19.83,19.81,19.82,31961.7927994122,6.9569,6.9569,6.9499,6.9534,31961.7928
2006-11-02 13:10:00,19.82,19.88,19.82,19.87,26573.59784472201,6.9534,6.9744,6.9534,6.9709,26573.5978
2006-11-02 13:15:00,19.88,19.95,19.87,19.95,30002.449179524858,6.9744,6.999,6.9709,6.999,30002.4492
2006-11-02 13:20:00,19.95,20.06,19.95,20.06,44575.06735243693,6.999,7.0376,6.999,7.0376,44575.0674
2006-11-02 13:25:00,20.06,20.15,20.06,20.1,115601.27357335293,7.0376,7.0691,7.0376,7.0516,115601.2736
2006-11-02 13:30:00,20.1,20.12,20.07,20.08,128092.08915013468,7.0516,7.0586,7.0411,7.0446,128092.0892
2006-11-02 13:35:00,20.08,20.08,20.03,20.04,53514.57261817291,7.0446,7.0446,7.027,7.0305,53514.5726
2006-11-02 13:40:00,20.04,20.13,20.03,20.12,52289.98285574332,7.0305,7.0621,7.027,7.0586,52289.9829
2006-11-02 13:45:00,20.12,20.13,20.08,20.08,95885.3783982366,7.0586,7.0621,7.0446,7.0446,95885.3784
2006-11-02 13:50:00,20.09,20.09,20.0,20.0,18001.469507714915,7.0481,7.0481,7.0165,7.0165,18001.4695
2006-11-02 13:55:00,19.99,20.01,19.97,20.0,41268.67499387705,7.013,7.02,7.006,7.0165,41268.675
2006-11-02 14:00:00,20.0,20.0,19.95,19.96,20695.56698506,7.0165,7.0165,6.999,7.0025,20695.567
2006-11-02 14:05:00,19.95,19.97,19.95,19.96,39676.70830271859,6.999,7.006,6.999,7.0025,39676.7083
2006-11-02 14:10:00,19.96,19.99,19.95,19.98,64413.42150379622,7.0025,7.013,6.999,7.0095,64413.4215
2006-11-02 14:15:00,19.99,20.04,19.99,20.02,95885.3783982366,7.013,7.0305,7.013,7.0235,95885.3784
2006-11-02 14:20:00,20.01,20.02,20.0,20.01,45432.28018613764,7.02,7.0235,7.0165,7.02,45432.2802
2006-11-02 14:25:00,20.01,20.01,19.98,20.0,97109.96816066618,7.02,7.02,7.0095,7.0165,97109.9682
2006-11-02 14:30:00,20.0,20.0,19.95,19.95,32574.087680626988,7.0165,7.0165,6.999,6.999,32574.0877
2006-11-02 14:35:00,19.96,19.96,19.88,19.91,23022.28753367621,7.0025,7.0025,6.9744,6.9849,23022.2875
2006-11-02 14:40:00,19.91,19.94,19.91,19.91,21185.40289003184,6.9849,6.9955,6.9849,6.9849,21185.4029
2006-11-02 14:45:00,19.92,19.93,19.91,19.93,16409.50281655645,6.9884,6.992,6.9849,6.992,16409.5028
2006-11-02 14:50:00,19.93,19.93,19.87,19.87,11266.22581435219,6.992,6.992,6.9709,6.9709,11266.2258
2006-11-02 14:55:00,19.86,19.9,19.86,19.89,53147.19568944403,6.9674,6.9814,6.9674,6.9779,53147.1957
2006-11-02 15:00:00,19.88,19.91,19.88,19.89,28165.56453588048,6.9744,6.9849,6.9744,6.9779,28165.5645
2006-11-02 15:05:00,19.89,19.89,19.84,19.84,53759.490570658825,6.9779,6.9779,6.9604,6.9604,53759.4906
2006-11-02 15:10:00,19.84,19.91,19.84,19.91,61229.4881214793,6.9604,6.9849,6.9604,6.9849,61229.4881
2006-11-02 15:15:00,19.9,19.91,19.88,19.88,16776.87974528533,6.9814,6.9849,6.9744,6.9744,16776.8797
2006-11-02 15:20:00,19.88,19.92,19.88,19.91,16164.584864070535,6.9744,6.9884,6.9744,6.9849,16164.5849
2006-11-02 15:25:00,19.91,19.93,19.85,19.87,59147.68552534901,6.9849,6.992,6.9639,6.9709,59147.6855
2006-11-02 15:30:00,19.87,19.88,19.86,19.88,41268.67499387705,6.9709,6.9744,6.9674,6.9744,41268.675
2006-11-02 15:35:00,19.88,19.92,19.88,19.9,59637.52143032084,6.9744,6.9884,6.9744,6.9814,59637.5214
2006-11-02 15:40:00,19.89,19.89,19.85,19.87,55596.3752143032,6.9779,6.9779,6.9639,6.9709,55596.3752
2006-11-02 15:45:00,19.87,19.89,19.86,19.89,48248.83663972569,6.9709,6.9779,6.9674,6.9779,48248.8366
2006-11-02 15:50:00,19.88,19.93,19.88,19.93,58657.84962037717,6.9744,6.992,6.9744,6.992,58657.8496
2006-11-02 15:55:00,19.94,19.94,19.93,19.93,83394.5628214548,6.9955,6.9955,6.992,6.992,83394.5628
2006-11-03 09:30:00,20.17,20.2,20.14,20.16,106171.9324026451,7.0761,7.0867,7.0656,7.0726,106171.9324
2006-11-03 09:35:00,20.17,20.2,20.14,20.14,70536.37031594415,7.0761,7.0867,7.0656,7.0656,70536.3703
2006-11-03 09:40:00,20.14,20.28,20.12,20.26,166666.66666666666,7.0656,7.1147,7.0586,7.1077,166666.6667
2006-11-03 09:45:00,20.24,20.25,20.18,20.21,60862.11119275042,7.1007,7.1042,7.0797,7.0902,60862.1112
2006-11-03 09:50:00,20.21,20.22,20.18,20.21,57555.71883419054,7.0902,7.0937,7.0797,7.0902,57555.7188
2006-11-03 09:55:00,20.2,20.22,20.1,20.1,86945.87313250061,7.0867,7.0937,7.0516,7.0516,86945.8731
2006-11-03 10:00:00,20.11,20.2,20.09,20.1,141807.49448934605,7.0551,7.0867,7.0481,7.0516,141807.4945
2006-11-03 10:05:00,20.1,20.12,20.06,20.1,138378.6431545432,7.0516,7.0586,7.0376,7.0516,138378.6432
2006-11-03 10:10:00,20.1,20.12,19.99,20.04,100906.19642419789,7.0516,7.0586,7.013,7.0305,100906.1964
2006-11-03 10:15:00,20.04,20.08,20.01,20.01,91966.69115846192,7.0305,7.0446,7.02,7.02,91966.6912
2006-11-03 10:20:00,20.01,20.04,20.01,20.04,135317.16874846927,7.02,7.0305,7.02,7.0305,135317.1687
2006-11-03 10:25:00,20.03,20.08,20.01,20.06,130418.8096987509,7.027,7.0446,7.02,7.0376,130418.8097
2006-11-03 10:30:00,20.06,20.1,20.01,20.02,102987.99902032818,7.0376,7.0516,7.02,7.0235,102987.999
2006-11-03 10:35:00,20.02,20.1,20.01,20.09,107886.35807004652,7.0235,7.0516,7.02,7.0481,107886.3581
2006-11-03 10:40:00,20.1,20.2,20.08,20.2,67964.73181484202,7.0516,7.0867,7.0446,7.0867,67964.7318
2006-11-03 10:45:00,20.19,20.2,20.14,20.2,50085.72128337007,7.0832,7.0867,7.0656,7.0867,50085.7213
2006-11-03 10:50:00,20.19,20.23,20.18,20.21,90252.26549106048,7.0832,7.0972,7.0797,7.0902,90252.2655
2006-11-03 10:55:00,20.21,20.21,20.18,20.19,46044.57506735243,7.0902,7.0902,7.0797,7.0832,46044.5751
2006-11-03 11:00:00,20.18,20.18,20.15,20.17,27553.269654665684,7.0797,7.0797,7.0691,7.0761,27553.2697
2006-11-03 11:05:00,20.17,20.2,20.17,20.2,42370.80578006368,7.0761,7.0867,7.0761,7.0867,42370.8058
2006-11-03 11:10:00,20.2,20.25,20.2,20.24,103232.9169728141,7.0867,7.1042,7.0867,7.1007,103232.917
2006-11-03 11:15:00,20.24,20.25,20.19,20.21,52779.81876071516,7.1007,7.1042,7.0832,7.0902,52779.8188
2006-11-03 11:20:00,20.21,20.24,20.2,20.21,56943.42395297575,7.0902,7.1007,7.0867,7.0902,56943.424
2006-11-03 11:25:00,20.21,20.23,20.19,20.21,34288.513348028406,7.0902,7.0972,7.0832,7.0902,34288.5133
2006-11-03 11:30:00,20.2,20.2,20.18,20.19,24246.8772961058,7.0867,7.0867,7.0797,7.0832,24246.8773
2006-11-03 11:35:00,20.19,20.2,20.18,20.19,18368.84643644379,7.0832,7.0867,7.0797,7.0832,18368.8464
2006-11-03 11:40:00,20.19,20.19,20.14,20.14,38697.03649277492,7.0832,7.0832,7.0656,7.0656,38697.0365
2006-11-03 11:45:00,20.14,20.16,20.11,20.16,48371.29561596864,7.0656,7.0726,7.0551,7.0726,48371.2956
2006-11-03 11:50:00,20.16,20.19,20.15,20.15,49350.96742591231,7.0726,7.0832,7.0691,7.0691,49350.9674
2006-11-03 11:55:00,20.16,20.18,20.15,20.15,59147.68552534901,7.0726,7.0797,7.0691,7.0691,59147.6855
2006-11-03 12:00:00,20.16,20.19,20.15,20.18,33063.92358559882,7.0726,7.0832,7.0691,7.0797,33063.9236
2006-11-03 12:05:00,20.18,20.22,20.18,20.22,54494.24442811657,7.0797,7.0937,7.0797,7.0937,54494.2444
2006-11-03 12:10:00,20.22,20.24,20.19,20.21,67719.81386235611,7.0937,7.1007,7.0832,7.0902,67719.8139
2006-11-03 12:15:00,20.2,20.22,20.19,20.19,41146.21601763409,7.0867,7.0937,7.0832,7.0832,41146.216
2006-11-03 12:20:00,20.2,20.28,20.2,20.28,85476.3654175851,7.0867,7.1147,7.0867,7.1147,85476.3654
2006-11-03 12:25:00,20.27,20.29,20.27,20.28,40656.38011266226,7.1112,7.1182,7.1112,7.1147,40656.3801
2006-11-03 12:30:00,20.28,20.29,20.28,20.29,82169.97305902521,7.1147,7.1182,7.1147,7.1182,82169.9731
2006-11-03 12:35:00,20.29,20.37,20.29,20.37,208057.80063678665,7.1182,7.1463,7.1182,7.1463,208057.8006
2006-11-03 12:40:00,20.37,20.39,20.34,20.37,78863.58070046533,7.1463,7.1533,7.1358,7.1463,78863.5807
2006-11-03 12:45:00,20.37,20.39,20.35,20.36,47881.45971099681,7.1463,7.1533,7.1393,7.1428,47881.4597
2006-11-03 12:50:00,20.35,20.42,20.35,20.41,93681.11682586333,7.1393,7.1639,7.1393,7.1603,93681.1168
2006-11-03 12:55:00,20.42,20.42,20.36,20.37,56453.58804800391,7.1639,7.1639,7.1428,7.1463,56453.588
2006-11-03 13:00:00,20.36,20.37,20.33,20.34,49473.42640215527,7.1428,7.1463,7.1323,7.1358,49473.4264
2006-11-03 13:05:00,20.34,20.38,20.33,20.38,39431.790350232666,7.1358,7.1498,7.1323,7.1498,39431.7904
2006-11-03 13:10:00,20.37,20.37,20.33,20.36,42738.18270879255,7.1463,7.1463,7.1323,7.1428,42738.1827
2006-11-03 13:15:00,20.36,20.37,20.34,20.36,28288.02351212344,7.1428,7.1463,7.1358,7.1428,28288.0235
2006-11-03 13:20:00,20.36,20.37,20.34,20.34,23634.58241489101,7.1428,7.1463,7.1358,7.1358,23634.5824
2006-11-03 13:25:00,20.34,20.35,20.3,20.31,67352.43693362724,7.1358,7.1393,7.1218,7.1253,67352.4369
2006-11-03 13:30:00,20.31,20.34,20.31,20.33,30614.74406073965,7.1253,7.1358,7.1253,7.1323,30614.7441
2006-11-03 13:35:00,20.33,20.33,20.31,20.32,15919.666911584618,7.1323,7.1323,7.1253,7.1288,15919.6669
2006-11-03 13:40:00,20.32,20.33,20.3,20.32,49718.3443546412,7.1288,7.1323,7.1218,7.1288,49718.3444
2006-11-03 13:45:00,20.32,20.33,20.3,20.33,41146.21601763409,7.1288,7.1323,7.1218,7.1323,41146.216
2006-11-03 13:50:00,20.33,20.33,20.32,20.33,29635.07225079598,7.1323,7.1323,7.1288,7.1323,29635.0723
2006-11-03 13:55:00,20.33,20.33,20.32,20.33,22532.45162870438,7.1323,7.1323,7.1288,7.1323,22532.4516
2006-11-03 14:00:00,20.33,20.33,20.28,20.28,19838.354151359294,7.1323,7.1323,7.1147,7.1147,19838.3542
2006-11-03 14:05:00,20.28,20.33,20.28,20.31,46044.57506735243,7.1147,7.1323,7.1147,7.1253,46044.5751
2006-11-03 14:10:00,20.32,20.32,20.26,20.27,37717.36468283125,7.1288,7.1288,7.1077,7.1112,37717.3647
2006-11-03 14:15:00,20.27,20.3,20.24,20.28,67964.73181484202,7.1112,7.1218,7.1007,7.1147,67964.7318
2006-11-03 14:20:00,20.28,20.31,20.25,20.29,25471.46705853539,7.1147,7.1253,7.1042,7.1182,25471.4671
2006-11-03 14:25:00,20.31,20.31,20.29,20.29,21185.40289003184,7.1253,7.1253,7.1182,7.1182,21185.4029
2006-11-03 14:30:00,20.29,20.32,20.28,20.28,30002.449179524858,7.1182,7.1288,7.1147,7.1147,30002.4492
2006-11-03 14:35:00,20.29,20.3,20.28,20.3,22042.61572373255,7.1182,7.1218,7.1147,7.1218,22042.6157
2006-11-03 14:40:00,20.3,20.3,20.28,20.3,10898.848885623316,7.1218,7.1218,7.1147,7.1218,10898.8489
2006-11-03 14:45:00,20.3,20.31,20.28,20.31,18246.38746020084,7.1218,7.1253,7.1147,7.1253,18246.3875
2006-11-03 14:50:00,20.31,20.31,20.28,20.28,110335.5375949057,7.1253,7.1253,7.1147,7.1147,110335.5376
2006-11-03 14:55:00,20.29,20.29,20.24,20.24,51187.85206955669,7.1182,7.1182,7.1007,7.1007,51187.8521
2006-11-03 15:00:00,20.25,20.26,20.23,20.23,52779.81876071516,7.1042,7.1077,7.0972,7.0972,52779.8188
2006-11-03 15:05:00,20.23,20.27,20.22,20.24,43595.39554249327,7.0972,7.1112,7.0937,7.1007,43595.3955
2006-11-03 15:10:00,20.24,20.24,20.19,20.22,88170.4628949302,7.1007,7.1007,7.0832,7.0937,88170.4629
2006-11-03 15:15:00,20.23,20.23,20.19,20.2,36247.856967915744,7.0972,7.0972,7.0832,7.0867,36247.857
2006-11-03 15:20:00,20.21,20.24,20.2,20.24,56698.50600048983,7.0902,7.1007,7.0867,7.1007,56698.506
2006-11-03 15:25:00,20.23,20.24,20.22,20.23,22042.61572373255,7.0972,7.1007,7.0937,7.0972,22042.6157
2006-11-03 15:30:00,20.23,20.25,20.19,20.25,45187.36223365172,7.0972,7.1042,7.0832,7.1042,45187.3622
2006-11-03 15:35:00,20.25,20.26,20.21,20.25,65638.0112662258,7.1042,7.1077,7.0902,7.1042,65638.0113
2006-11-03 15:40:00,20.25,20.28,20.23,20.26,66862.6010286554,7.1042,7.1147,7.0972,7.1077,66862.601
2006-11-03 15:45:00,20.26,20.27,20.21,20.22,58412.93166789125,7.1077,7.1112,7.0902,7.0937,58412.9317
2006-11-03 15:50:00,20.22,20.24,20.21,20.22,131643.3994611805,7.0937,7.1007,7.0902,7.0937,131643.3995
2006-11-03 15:55:00,20.22,20.24,20.2,20.23,129071.76096007836,7.0937,7.1007,7.0867,7.0972,129071.761
2006-11-06 09:30:00,20.29,20.33,20.26,20.27,73965.221650747,7.1182,7.1323,7.1077,7.1112,73965.2217
2006-11-06 09:35:00,20.26,20.32,20.25,20.3,97967.18099436688,7.1077,7.1288,7.1042,7.1218,97967.181
2006-11-06 09:40:00,20.29,20.31,20.23,20.24,80333.08841538084,7.1182,7.1253,7.0972,7.1007,80333.0884
2006-11-06 09:45:00,20.24,20.28,20.21,20.27,28655.400440852314,7.1007,7.1147,7.0902,7.1112,28655.4004
2006-11-06 09:50:00,20.27,20.28,20.24,20.25,28165.56453588048,7.1112,7.1147,7.1007,7.1042,28165.5645
2006-11-06 09:55:00,20.25,20.26,20.18,20.22,33676.21846681362,7.1042,7.1077,7.0797,7.0937,33676.2185
2006-11-06 10:00:00,20.22,20.25,20.2,20.24,45677.19813862356,7.0937,7.1042,7.0867,7.1007,45677.1981
2006-11-06 10:05:00,20.25,20.3,20.23,20.28,71516.04212588782,7.1042,7.1218,7.0972,7.1147,71516.0421
2006-11-06 10:10:00,20.29,20.31,20.27,20.29,88660.29879990203,7.1182,7.1253,7.1112,7.1182,88660.2988
2006-11-06 10:15:00,20.28,20.37,20.27,20.34,117805.53514572616,7.1147,7.1463,7.1112,7.1358,117805.5351
2006-11-06 10:20:00,20.34,20.36,20.31,20.33,50085.72128337007,7.1358,7.1428,7.1253,7.1323,50085.7213
2006-11-06 10:25:00,20.34,20.34,20.28,20.32,130786.18662747978,7.1358,7.1358,7.1147,7.1288,130786.1866
2006-11-06 10:30:00,20.33,20.33,20.28,20.29,115233.89664462404,7.1323,7.1323,7.1147,7.1182,115233.8966
2006-11-06 10:35:00,20.29,20.3,20.27,20.27,168258.6333578251,7.1182,7.1218,7.1112,7.1112,168258.6334
2006-11-06 10:40:00,20.27,20.29,20.25,20.28,14082.78226794024,7.1112,7.1182,7.1042,7.1147,14082.7823
2006-11-06 10:45:00,20.28,20.29,20.25,20.28,52779.81876071516,7.1147,7.1182,7.1042,7.1147,52779.8188
2006-11-06 10:50:00,20.28,20.29,20.28,20.28,23879.500367376928,7.1147,7.1182,7.1147,7.1147,23879.5004
2006-11-06 10:55:00,20.29,20.29,20.28,20.28,28655.400440852314,7.1182,7.1182,7.1147,7.1147,28655.4004
2006-11-06 11:00:00,20.28,20.29,20.28,20.29,31594.41587068332,7.1147,7.1182,7.1147,7.1182,31594.4159
2006-11-06 11:05:00,20.29,20.29,20.25,20.28,123438.64805290228,7.1182,7.1182,7.1042,7.1147,123438.6481
2006-11-06 11:10:00,20.27,20.29,20.26,20.28,13960.32329169728,7.1112,7.1182,7.1077,7.1147,13960.3233
2006-11-06 11:15:00,20.28,20.28,20.24,20.26,65515.55228998285,7.1147,7.1147,7.1007,7.1077,65515.5523
2006-11-06 11:20:00,20.27,20.28,20.25,20.28,13592.946362968403,7.1112,7.1147,7.1042,7.1147,13592.9464
2006-11-06 11:25:00,20.27,20.28,20.21,20.23,67842.27283859906,7.1112,7.1147,7.0902,7.0972,67842.2728
2006-11-06 11:30:00,20.23,20.24,20.21,20.23,24369.336272348763,7.0972,7.1007,7.0902,7.0972,24369.3363
2006-11-06 11:35:00,20.23,20.23,20.16,20.17,45432.28018613764,7.0972,7.0972,7.0726,7.0761,45432.2802
2006-11-06 11:40:00,20.18,20.18,20.14,20.15,21552.779818760715,7.0797,7.0797,7.0656,7.0691,21552.7798
2006-11-06 11:45:00,20.15,20.18,20.15,20.17,18491.30541268675,7.0691,7.0797,7.0691,7.0761,18491.3054
2006-11-06 11:50:00,20.17,20.18,20.15,20.18,19470.977222630416,7.0761,7.0797,7.0691,7.0797,19470.9772
2006-11-06 11:55:00,20.18,20.21,20.16,20.21,45309.82120989468,7.0797,7.0902,7.0726,7.0902,45309.8212
2006-11-06 12:00:00,20.21,20.24,20.19,20.24,21430.320842517754,7.0902,7.1007,7.0832,7.1007,21430.3208
2006-11-06 12:05:00,20.24,20.28,20.24,20.27,13960.32329169728,7.1007,7.1147,7.1007,7.1112,13960.3233
2006-11-06 12:10:00,20.28,20.29,20.27,20.28,33431.3005143277,7.1147,7.1182,7.1112,7.1147,33431.3005
2006-11-06 12:15:00,20.29,20.29,20.28,20.29,13225.569434239527,7.1182,7.1182,7.1147,7.1182,13225.5694
2006-11-06 12:20:00,20.29,20.29,20.28,20.28,11756.061719324023,7.1182,7.1182,7.1147,7.1147,11756.0617
2006-11-06 12:25:00,20.28,20.28,20.28,20.28,12123.4386480529,7.1147,7.1147,7.1147,7.1147,12123.4386
2006-11-06 12:30:00,20.28,20.29,20.27,20.29,11878.520695566984,7.1147,7.1182,7.1112,7.1182,11878.5207
2006-11-06 12:35:00,20.29,20.29,20.27,20.27,45187.36223365172,7.1182,7.1182,7.1112,7.1112,45187.3622
2006-11-06 12:40:00,20.26,20.28,20.24,20.27,36492.77492040167,7.1077,7.1147,7.1007,7.1112,36492.7749
2006-11-06 12:45:00,20.27,20.28,20.25,20.26,41513.592946362965,7.1112,7.1147,7.1042,7.1077,41513.5929
2006-11-06 12:50:00,20.26,20.29,20.26,20.28,22165.074699975507,7.1077,7.1182,7.1077,7.1147,22165.0747
2006-11-06 12:55:00,20.28,20.29,20.27,20.28,47391.62380602498,7.1147,7.1182,7.1112,7.1147,47391.6238
2006-11-06 13:00:00,20.28,20.29,20.27,20.28,12858.192505510651,7.1147,7.1182,7.1112,7.1147,12858.1925
2006-11-06 13:05:00,20.28,20.28,20.27,20.27,6122.94881214793,7.1147,7.1147,7.1112,7.1112,6122.9488
2006-11-06 13:10:00,20.27,20.28,20.27,20.28,11756.061719324023,7.1112,7.1147,7.1112,7.1147,11756.0617
2006-11-06 13:15:00,20.28,20.3,20.28,20.29,72740.63188831741,7.1147,7.1218,7.1147,7.1182,72740.6319
2006-11-06 13:20:00,20.29,20.3,20.28,20.3,77026.69605682096,7.1182,7.1218,7.1147,7.1218,77026.6961
2006-11-06 13:25:00,20.3,20.35,20.29,20.34,55473.91623806024,7.1218,7.1393,7.1182,7.1358,55473.9162
2006-11-06 13:30:00,20.35,20.35,20.33,20.33,30492.28508449669,7.1393,7.1393,7.1323,7.1323,30492.2851
2006-11-06 13:35:00,20.33,20.33,20.3,20.31,37962.28263531717,7.1323,7.1323,7.1218,7.1253,37962.2826
2006-11-06 13:40:00,20.32,20.33,20.3,20.32,19226.0592701445,7.1288,7.1323,7.1218,7.1288,19226.0593
2006-11-06 13:45:00,20.31,20.36,20.31,20.36,81435.21920156747,7.1253,7.1428,7.1253,7.1428,81435.2192
2006-11-06 13:50:00,20.36,20.36,20.33,20.33,88782.75777614498,7.1428,7.1428,7.1323,7.1323,88782.7578
2006-11-06 13:55:00,20.33,20.33,20.33,20.33,24369.336272348763,7.1323,7.1323,7.1323,7.1323,24369.3363
2006-11-06 14:00:00,20.33,20.37,20.33,20.37,54494.24442811657,7.1323,7.1463,7.1323,7.1463,54494.2444
2006-11-06 14:05:00,20.37,20.37,20.33,20.37,24859.1721773206,7.1463,7.1463,7.1323,7.1463,24859.1722
2006-11-06 14:10:00,20.37,20.39,20.37,20.39,35268.185157972075,7.1463,7.1533,7.1463,7.1533,35268.1852
2006-11-06 14:15:00,20.39,20.39,20.37,20.38,42125.88782757776,7.1533,7.1533,7.1463,7.1498,42125.8878
2006-11-06 14:20:00,20.38,20.38,20.36,20.37,47759.000734753856,7.1498,7.1498,7.1428,7.1463,47759.0007
2006-11-06 14:25:00,20.37,20.37,20.37,20.37,33676.21846681362,7.1463,7.1463,7.1463,7.1463,33676.2185
2006-11-06 14:30:00,20.37,20.38,20.35,20.36,80210.62943913788,7.1463,7.1498,7.1393,7.1428,80210.6294
2006-11-06 14:35:00,20.37,20.37,20.36,20.37,120254.71467058537,7.1463,7.1463,7.1428,7.1463,120254.7147
2006-11-06 14:40:00,20.37,20.37,20.37,20.37,51432.77002204261,7.1463,7.1463,7.1463,7.1463,51432.77
2006-11-06 14:45:00,20.37,20.39,20.37,20.39,63801.12662258143,7.1463,7.1533,7.1463,7.1533,63801.1266
2006-11-06 14:50:00,20.38,20.38,20.36,20.37,119887.33774185646,7.1498,7.1498,7.1428,7.1463,119887.3377
2006-11-06 14:55:00,20.37,20.4,20.37,20.38,138990.938035758,7.1463,7.1568,7.1463,7.1498,138990.938
2006-11-06 15:00:00,20.38,20.43,20.38,20.43,113152.09404849376,7.1498,7.1674,7.1498,7.1674,113152.094
2006-11-06 15:05:00,20.43,20.44,20.41,20.42,101028.65540044084,7.1674,7.1709,7.1603,7.1639,101028.6554
2006-11-06 15:10:00,20.42,20.44,20.41,20.42,170830.27185892724,7.1639,7.1709,7.1603,7.1639,170830.2719
2006-11-06 15:15:00,20.42,20.42,20.39,20.41,87435.70903747244,7.1639,7.1639,7.1533,7.1603,87435.709
2006-11-06 15:20:00,20.42,20.42,20.41,20.42,123561.10702914523,7.1639,7.1639,7.1603,7.1639,123561.107
2006-11-06 15:25:00,20.42,20.42,20.41,20.42,217242.2238550085,7.1639,7.1639,7.1603,7.1639,217242.2239
2006-11-06 15:30:00,20.43,20.44,20.42,20.44,65638.0112662258,7.1674,7.1709,7.1639,7.1709,65638.0113
2006-11-06 15:35:00,20.44,20.45,20.41,20.42,185035.51310311045,7.1709,7.1744,7.1603,7.1639,185035.5131
2006-11-06 15:40:00,20.42,20.43,20.39,20.4,174748.95909870192,7.1639,7.1674,7.1533,7.1568,174748.9591
2006-11-06 15:45:00,20.4,20.42,20.39,20.4,210629.4391378888,7.1568,7.1639,7.1533,7.1568,210629.4391
2006-11-06 15:50:00,20.4,20.43,20.4,20.42,193117.8055351457,7.1568,7.1674,7.1568,7.1639,193117.8055
2006-11-06 15:55:00,20.42,20.44,20.38,20.42,165074.6999755082,7.1639,7.1709,7.1498,7.1639,165074.7
2006-11-07 09:30:00,20.45,20.45,20.34,20.35,76414.40117560617,7.1744,7.1744,7.1358,7.1393,76414.4012
2006-11-07 09:35:00,20.35,20.37,20.24,20.3,45554.7391623806,7.1393,7.1463,7.1007,7.1218,45554.7392
2006-11-07 09:40:00,20.3,20.42,20.29,20.39,64903.257408768055,7.1218,7.1639,7.1182,7.1533,64903.2574
2006-11-07 09:45:00,20.39,20.42,20.37,20.41,139970.6098457017,7.1533,7.1639,7.1463,7.1603,139970.6098
2006-11-07 09:50:00,20.42,20.42,20.37,20.37,124663.23781533186,7.1639,7.1639,7.1463,7.1463,124663.2378
2006-11-07 09:55:00,20.37,20.41,20.33,20.39,85231.44746509919,7.1463,7.1603,7.1323,7.1533,85231.4475
2006-11-07 10:00:00,20.37,20.38,20.3,20.3,55473.91623806024,7.1463,7.1498,7.1218,7.1218,55473.9162
2006-11-07 10:05:00,20.3,20.36,20.29,20.33,95273.0835170218,7.1218,7.1428,7.1182,7.1323,95273.0835
2006-11-07 10:10:00,20.33,20.38,20.31,20.37,82537.3499877541,7.1323,7.1498,7.1253,7.1463,82537.35
2006-11-07 10:15:00,20.37,20.43,20.37,20.41,69801.6164584864,7.1463,7.1674,7.1463,7.1603,69801.6165
2006-11-07 10:20:00,20.41,20.41,20.33,20.34,29145.236345824145,7.1603,7.1603,7.1323,7.1358,29145.2363
2006-11-07 10:25:00,20.34,20.36,20.33,20.33,28532.94146460936,7.1358,7.1428,7.1323,7.1323,28532.9415
2006-11-07 10:30:00,20.33,20.34,20.32,20.33,69189.3215772716,7.1323,7.1358,7.1288,7.1323,69189.3216
2006-11-07 10:35:00,20.33,20.36,20.33,20.34,61474.40607396522,7.1323,7.1428,7.1323,7.1358,61474.4061
2006-11-07 10:40:00,20.33,20.34,20.26,20.27,86333.57825128581,7.1323,7.1358,7.1077,7.1112,86333.5783
2006-11-07 10:45:00,20.26,20.28,20.24,20.28,83027.18589272593,7.1077,7.1147,7.1007,7.1147,83027.1859
2006-11-07 10:50:00,20.28,20.31,20.27,20.27,28410.4824883664,7.1147,7.1253,7.1112,7.1112,28410.4825
2006-11-07 10:55:00,20.27,20.29,20.24,20.24,63923.58559882439,7.1112,7.1182,7.1007,7.1007,63923.5856
2006-11-07 11:00:00,20.24,20.34,20.24,20.34,29267.695322067106,7.1007,7.1358,7.1007,7.1358,29267.6953
2006-11-07 11:05:00,20.34,20.35,20.28,20.32,57678.1778104335,7.1358,7.1393,7.1147,7.1288,57678.1778
2006-11-07 11:10:00,20.31,20.31,20.27,20.27,29267.695322067106,7.1253,7.1253,7.1112,7.1112,29267.6953
2006-11-07 11:15:00,20.28,20.33,20.27,20.29,39064.41342150379,7.1147,7.1323,7.1112,7.1182,39064.4134
2006-11-07 11:20:00,20.3,20.37,20.29,20.37,36492.77492040167,7.1218,7.1463,7.1182,7.1463,36492.7749
2006-11-07 11:25:00,20.36,20.37,20.3,20.31,41513.592946362965,7.1428,7.1463,7.1218,7.1253,41513.5929
2006-11-07 11:30:00,20.32,20.32,20.29,20.29,19593.436198873376,7.1288,7.1288,7.1182,7.1182,19593.4362
2006-11-07 11:35:00,20.29,20.32,20.29,20.31,19715.895175116333,7.1182,7.1288,7.1182,7.1253,19715.8952
2006-11-07 11:40:00,20.31,20.31,20.28,20.29,41636.051922605926,7.1253,7.1253,7.1147,7.1182,41636.0519
2006-11-07 11:45:00,20.29,20.36,20.28,20.36,55841.29316678912,7.1182,7.1428,7.1147,7.1428,55841.2932
2006-11-07 11:50:00,20.35,20.4,20.35,20.38,55596.3752143032,7.1393,7.1568,7.1393,7.1498,55596.3752
2006-11-07 11:55:00,20.39,20.42,20.36,20.4,153686.01518491303,7.1533,7.1639,7.1428,7.1568,153686.0152
2006-11-07 12:00:00,20.4,20.44,20.37,20.41,298799.902032819,7.1568,7.1709,7.1463,7.1603,298799.902
2006-11-07 12:05:00,20.41,20.43,20.4,20.42,74455.05755571883,7.1603,7.1674,7.1568,7.1639,74455.0576
2006-11-07 12:10:00,20.42,20.43,20.42,20.42,19593.436198873376,7.1639,7.1674,7.1639,7.1639,19593.4362
2006-11-07 12:15:00,20.42,20.44,20.42,20.42,36860.15184913054,7.1639,7.1709,7.1639,7.1639,36860.1518
2006-11-07 12:20:00,20.42,20.44,20.42,20.43,25838.843987264263,7.1639,7.1709,7.1639,7.1674,25838.844
2006-11-07 12:25:00,20.43,20.43,20.42,20.42,33308.84153808474,7.1674,7.1674,7.1639,7.1639,33308.8415
2006-11-07 12:30:00,20.43,20.46,20.42,20.43,70781.28826843007,7.1674,7.1779,7.1639,7.1674,70781.2883
2006-11-07 12:35:00,20.44,20.44,20.43,20.43,21552.779818760715,7.1709,7.1709,7.1674,7.1674,21552.7798
2006-11-07 12:40:00,20.43,20.43,20.42,20.42,33553.75949057066,7.1674,7.1674,7.1639,7.1639,33553.7595
2006-11-07 12:45:00,20.42,20.44,20.42,20.42,53881.949546901786,7.1639,7.1709,7.1639,7.1639,53881.9495
2006-11-07 12:50:00,20.42,20.45,20.42,20.42,57433.25985794758,7.1639,7.1744,7.1639,7.1639,57433.2599
2006-11-07 12:55:00,20.42,20.45,20.42,20.43,156502.5716385011,7.1639,7.1744,7.1639,7.1674,156502.5716
2006-11-07 13:00:00,20.43,20.46,20.4,20.4,41513.592946362965,7.1674,7.1779,7.1568,7.1568,41513.5929
2006-11-07 13:05:00,20.41,20.42,20.36,20.4,348763.1643399461,7.1603,7.1639,7.1428,7.1568,348763.1643
2006-11-07 13:10:00,20.4,20.43,20.39,20.42,150746.99975508204,7.1568,7.1674,7.1533,7.1639,150746.9998
2006-11-07 13:15:00,20.42,20.44,20.42,20.43,81925.05510653931,7.1639,7.1709,7.1639,7.1674,81925.0551
2006-11-07 13:20:00,20.42,20.42,20.4,20.42,83027.18589272593,7.1639,7.1639,7.1568,7.1639,83027.1859
2006-11-07 13:25:00,20.42,20.42,20.38,20.4,261694.8322312025,7.1639,7.1639,7.1498,7.1568,261694.8322
2006-11-07 13:30:00,20.4,20.41,20.36,20.37,39309.33137398971,7.1568,7.1603,7.1428,7.1463,39309.3314
2006-11-07 13:35:00,20.37,20.38,20.35,20.35,47269.16482978202,7.1463,7.1498,7.1393,7.1393,47269.1648
2006-11-07 13:40:00,20.36,20.39,20.36,20.37,33063.92358559882,7.1428,7.1533,7.1428,7.1463,33063.9236
2006-11-07 13:45:00,20.37,20.4,20.35,20.4,46656.869948567226,7.1463,7.1568,7.1393,7.1568,46656.8699
2006-11-07 13:50:00,20.4,20.42,20.37,20.4,25226.54910604947,7.1568,7.1639,7.1463,7.1568,25226.5491
2006-11-07 13:55:00,20.4,20.41,20.38,20.39,29145.236345824145,7.1568,7.1603,7.1498,7.1533,29145.2363
2006-11-07 14:00:00,20.39,20.41,20.38,20.38,15307.372030369825,7.1533,7.1603,7.1498,7.1498,15307.372
2006-11-07 14:05:00,20.38,20.41,20.37,20.41,67842.27283859906,7.1498,7.1603,7.1463,7.1603,67842.2728
2006-11-07 14:10:00,20.41,20.44,20.4,20.44,57678.1778104335,7.1603,7.1709,7.1568,7.1709,57678.1778
2006-11-07 14:15:00,20.43,20.43,20.42,20.42,34166.05437178545,7.1674,7.1674,7.1639,7.1639,34166.0544
2006-11-07 14:20:00,20.42,20.42,20.36,20.36,57188.34190546167,7.1639,7.1639,7.1428,7.1428,57188.3419
2006-11-07 14:25:00,20.36,20.37,20.36,20.36,56943.42395297575,7.1428,7.1463,7.1428,7.1428,56943.424
2006-11-07 14:30:00,20.36,20.39,20.36,20.37,52534.90080822924,7.1428,7.1533,7.1428,7.1463,52534.9008
2006-11-07 14:35:00,20.37,20.37,20.36,20.36,41391.133970120005,7.1463,7.1463,7.1428,7.1428,41391.134
2006-11-07 14:40:00,20.36,20.37,20.35,20.35,78618.66274797943,7.1428,7.1463,7.1393,7.1393,78618.6627
2006-11-07 14:45:00,20.36,20.36,20.34,20.35,63433.74969385256,7.1428,7.1428,7.1358,7.1393,63433.7497
2006-11-07 14:50:00,20.36,20.42,20.35,20.39,115723.73254959588,7.1428,7.1639,7.1393,7.1533,115723.7325
2006-11-07 14:55:00,20.38,20.42,20.37,20.42,148910.11511143766,7.1498,7.1639,7.1463,7.1639,148910.1151
2006-11-07 15:00:00,20.41,20.42,20.38,20.38,38329.65956404605,7.1603,7.1639,7.1498,7.1498,38329.6596
2006-11-07 15:05:00,20.38,20.38,20.37,20.37,31961.7927994122,7.1498,7.1498,7.1463,7.1463,31961.7928
2006-11-07 15:10:00,20.37,20.38,20.35,20.37,42738.18270879255,7.1463,7.1498,7.1393,7.1463,42738.1827
2006-11-07 15:15:00,20.37,20.42,20.37,20.42,29267.695322067106,7.1463,7.1639,7.1463,7.1639,29267.6953
2006-11-07 15:20:00,20.42,20.42,20.38,20.39,25716.385011021302,7.1639,7.1639,7.1498,7.1533,25716.385
2006-11-07 15:25:00,20.39,20.4,20.36,20.36,83761.93975018368,7.1533,7.1568,7.1428,7.1428,83761.9398
2006-11-07 15:30:00,20.37,20.4,20.36,20.4,59147.68552534901,7.1463,7.1568,7.1428,7.1568,59147.6855
2006-11-07 15:35:00,20.4,20.42,20.4,20.4,36125.397991672784,7.1568,7.1639,7.1568,7.1568,36125.398
2006-11-07 15:40:00,20.4,20.42,20.39,20.4,171565.025716385,7.1568,7.1639,7.1533,7.1568,171565.0257
2006-11-07 15:45:00,20.4,20.4,20.37,20.39,54494.24442811657,7.1568,7.1568,7.1463,7.1533,54494.2444
2006-11-07 15:50:00,20.38,20.39,20.38,20.38,54126.8674993877,7.1498,7.1533,7.1498,7.1498,54126.8675
2006-11-07 15:55:00,20.39,20.42,20.38,20.42,108131.27602253245,7.1533,7.1639,7.1498,7.1639,108131.276
2006-11-08 09:30:00,20.4,20.4,20.26,20.35,76047.02424687729,7.1568,7.1568,7.1077,7.1393,76047.0242
2006-11-08 09:35:00,20.37,20.37,20.24,20.36,50575.5571883419,7.1463,7.1463,7.1007,7.1428,50575.5572
2006-11-08 09:40:00,20.32,20.46,20.32,20.46,95640.46044575066,7.1288,7.1779,7.1288,7.1779,95640.4604
2006-11-08 09:45:00,20.47,20.51,20.44,20.5,77394.07298554984,7.1814,7.1954,7.1709,7.1919,77394.073
2006-11-08 09:50:00,20.5,20.53,20.47,20.48,43472.936566250304,7.1919,7.2024,7.1814,7.1849,43472.9366
2006-11-08 09:55:00,20.49,20.54,20.46,20.5,38819.49546901788,7.1884,7.206,7.1779,7.1919,38819.4955
2006-11-08 10:00:00,20.5,20.59,20.47,20.58,51677.687974528526,7.1919,7.2235,7.1814,7.22,51677.688
2006-11-08 10:05:00,20.58,20.58,20.55,20.58,41146.21601763409,7.22,7.22,7.2095,7.22,41146.216
2006-11-08 10:10:00,20.58,20.59,20.56,20.59,38697.03649277492,7.22,7.2235,7.213,7.2235,38697.0365
2006-11-08 10:15:00,20.59,20.62,20.58,20.61,34166.05437178545,7.2235,7.234,7.22,7.2305,34166.0544
2006-11-08 10:20:00,20.61,20.62,20.59,20.59,38452.118540289,7.2305,7.234,7.2235,7.2235,38452.1185
2006-11-08 10:25:00,20.6,20.62,20.58,20.6,40778.83908890522,7.227,7.234,7.22,7.227,40778.8391
2006-11-08 10:30:00,20.6,20.66,20.6,20.62,129684.05584129316,7.227,7.2481,7.227,7.234,129684.0558
2006-11-08 10:35:00,20.62,20.68,20.61,20.68,98457.01689933872,7.234,7.2551,7.2305,7.2551,98457.0169
2006-11-08 10:40:00,20.68,20.68,20.62,20.68,76291.94219936321,7.2551,7.2551,7.234,7.2551,76291.9422
2006-11-08 10:45:00,20.68,20.73,20.68,20.71,31349.4979181974,7.2551,7.2726,7.2551,7.2656,31349.4979
2006-11-08 10:50:00,20.71,20.74,20.7,20.73,42493.26475630664,7.2656,7.2761,7.2621,7.2726,42493.2648
2006-11-08 10:55:00,20.74,20.74,20.68,20.7,52902.27773695812,7.2761,7.2761,7.2551,7.2621,52902.2777
2006-11-08 11:00:00,20.7,20.78,20.69,20.77,70291.45236345823,7.2621,7.2902,7.2586,7.2866,70291.4524
2006-11-08 11:05:00,20.77,20.8,20.76,20.8,88537.83982365907,7.2866,7.2972,7.2831,7.2972,88537.8398
2006-11-08 11:10:00,20.79,20.81,20.77,20.78,58168.01371540534,7.2937,7.3007,7.2866,7.2902,58168.0137
2006-11-08 11:15:00,20.79,20.81,20.77,20.81,58902.767572863086,7.2937,7.3007,7.2866,7.3007,58902.7676
2006-11-08 11:20:00,20.8,20.81,20.79,20.79,101518.49130541268,7.2972,7.3007,7.2937,7.2937,101518.4913
2006-11-08 11:25:00,20.79,20.81,20.79,20.8,162380.6024981631,7.2937,7.3007,7.2937,7.2972,162380.6025
2006-11-08 11:30:00,20.79,20.82,20.79,20.82,269532.20671075187,7.2937,7.3042,7.2937,7.3042,269532.2067
2006-11-08 11:35:00,20.82,20.86,20.82,20.85,171197.64878765613,7.3042,7.3182,7.3042,7.3147,171197.6488
2006-11-08 11:40:00,20.86,20.88,20.84,20.85,178300.26940974774,7.3182,7.3252,7.3112,7.3147,178300.2694
2006-11-08 11:45:00,20.85,20.85,20.82,20.82,181606.6617683076,7.3147,7.3147,7.3042,7.3042,181606.6618
2006-11-08 11:50:00,20.83,20.83,20.82,20.82,72373.25495958854,7.3077,7.3077,7.3042,7.3042,72373.255
2006-11-08 11:55:00,20.82,20.84,20.82,20.83,65638.0112662258,7.3042,7.3112,7.3042,7.3077,65638.0113
2006-11-08 12:00:00,20.83,20.86,20.83,20.85,89762.42958608865,7.3077,7.3182,7.3077,7.3147,89762.4296
2006-11-08 12:05:00,20.85,20.87,20.84,20.86,75802.10629439137,7.3147,7.3217,7.3112,7.3182,75802.1063
2006-11-08 12:10:00,20.86,20.87,20.82,20.85,65638.0112662258,7.3182,7.3217,7.3042,7.3147,65638.0113
2006-11-08 12:15:00,20.85,20.88,20.84,20.86,52167.52387950036,7.3147,7.3252,7.3112,7.3182,52167.5239
2006-11-08 12:20:00,20.87,20.91,20.87,20.91,80578.00636786676,7.3217,7.3358,7.3217,7.3358,80578.0064
2006-11-08 12:25:00,20.91,20.96,20.9,20.92,52167.52387950036,7.3358,7.3533,7.3323,7.3393,52167.5239
2006-11-08 12:30:00,20.93,20.97,20.92,20.95,59025.226549106046,7.3428,7.3568,7.3393,7.3498,59025.2265
2006-11-08 12:35:00,20.95,20.96,20.92,20.92,67352.43693362724,7.3498,7.3533,7.3393,7.3393,67352.4369
2006-11-08 12:40:00,20.91,20.92,20.88,20.91,54616.703404359534,7.3358,7.3393,7.3252,7.3358,54616.7034
2006-11-08 12:45:00,20.91,20.95,20.91,20.95,40411.462160176336,7.3358,7.3498,7.3358,7.3498,40411.4622
2006-11-08 12:50:00,20.95,20.99,20.95,20.95,75312.27038941954,7.3498,7.3638,7.3498,7.3498,75312.2704
2006-11-08 12:55:00,20.96,20.97,20.86,20.9,66862.6010286554,7.3533,7.3568,7.3182,7.3323,66862.601
2006-11-08 13:00:00,20.9,20.94,20.89,20.93,47391.62380602498,7.3323,7.3463,7.3287,7.3428,47391.6238
2006-11-08 13:05:00,20.93,20.93,20.89,20.91,65760.47024246877,7.3428,7.3428,7.3287,7.3358,65760.4702
2006-11-08 13:10:00,20.92,20.96,20.92,20.95,53024.73671320108,7.3393,7.3533,7.3393,7.3498,53024.7367
2006-11-08 13:15:00,20.95,20.99,20.95,20.99,40778.83908890522,7.3498,7.3638,7.3498,7.3638,40778.8391
2006-11-08 13:20:00,20.99,21.01,20.99,21.0,54004.408523144746,7.3638,7.3708,7.3638,7.3673,54004.4085
2006-11-08 13:25:00,21.0,21.03,20.99,20.99,76047.02424687729,7.3673,7.3779,7.3638,7.3638,76047.0242
2006-11-08 13:30:00,20.97,21.04,20.96,21.04,98089.63997060985,7.3568,7.3814,7.3533,7.3814,98089.64
2006-11-08 13:35:00,21.03,21.04,20.98,20.99,70168.99338721528,7.3779,7.3814,7.3603,7.3638,70168.9934
2006-11-08 13:40:00,20.98,20.99,20.95,20.96,67107.51898114131,7.3603,7.3638,7.3498,7.3533,67107.519
2006-11-08 13:45:00,20.96,21.02,20.95,20.98,108743.57090374724,7.3533,7.3744,7.3498,7.3603,108743.5709
2006-11-08 13:50:00,20.98,21.0,20.95,20.99,90987.01934851824,7.3603,7.3673,7.3498,7.3638,90987.0193
2006-11-08 13:55:00,21.0,21.0,20.95,20.95,81925.05510653931,7.3673,7.3673,7.3498,7.3498,81925.0551
2006-11-08 14:00:00,20.96,20.96,20.92,20.94,56698.50600048983,7.3533,7.3533,7.3393,7.3463,56698.506
2006-11-08 14:05:00,20.94,20.94,20.86,20.9,53514.57261817291,7.3463,7.3463,7.3182,7.3323,53514.5726
2006-11-08 14:10:00,20.92,20.99,20.92,20.97,63923.58559882439,7.3393,7.3638,7.3393,7.3568,63923.5856
2006-11-08 14:15:00,20.97,20.97,20.93,20.93,31594.41587068332,7.3568,7.3568,7.3428,7.3428,31594.4159
2006-11-08 14:20:00,20.94,20.95,20.93,20.94,60862.11119275042,7.3463,7.3498,7.3428,7.3463,60862.1112
2006-11-08 14:25:00,20.94,20.98,20.94,20.98,32941.46460935586,7.3463,7.3603,7.3463,7.3603,32941.4646
2006-11-08 14:30:00,20.97,21.01,20.97,21.01,115111.43766838108,7.3568,7.3708,7.3568,7.3708,115111.4377
2006-11-08 14:35:00,21.01,21.02,21.0,21.0,82782.26794024001,7.3708,7.3744,7.3673,7.3673,82782.2679
2006-11-08 14:40:00,21.01,21.03,21.0,21.01,51187.85206955669,7.3708,7.3779,7.3673,7.3708,51187.8521
2006-11-08 14:45:00,21.01,21.03,21.0,21.02,92946.36296840558,7.3708,7.3779,7.3673,7.3744,92946.363
2006-11-08 14:50:00,21.02,21.03,21.01,21.02,144256.67401420523,7.3744,7.3779,7.3708,7.3744,144256.674
2006-11-08 14:55:00,21.02,21.03,21.01,21.02,152706.34337496938,7.3744,7.3779,7.3708,7.3744,152706.3434
2006-11-08 15:00:00,21.01,21.03,21.01,21.03,108008.81704628948,7.3708,7.3779,7.3708,7.3779,108008.817
2006-11-08 15:05:00,21.03,21.05,21.01,21.05,358070.04653441097,7.3779,7.3849,7.3708,7.3849,358070.0465
2006-11-08 15:10:00,21.05,21.06,21.03,21.03,74944.89346069067,7.3849,7.3884,7.3779,7.3779,74944.8935
2006-11-08 15:15:00,21.04,21.05,21.03,21.04,62209.15993142297,7.3814,7.3849,7.3779,7.3814,62209.1599
2006-11-08 15:20:00,21.05,21.07,21.05,21.06,84986.52951261327,7.3849,7.3919,7.3849,7.3884,84986.5295
2006-11-08 15:25:00,21.06,21.08,21.05,21.06,289737.93779084005,7.3884,7.3954,7.3849,7.3884,289737.9378
2006-11-08 15:30:00,21.07,21.08,21.05,21.08,256674.01420524123,7.3919,7.3954,7.3849,7.3954,256674.0142
2006-11-08 15:35:00,21.07,21.08,21.03,21.04,122458.9762429586,7.3919,7.3954,7.3779,7.3814,122458.9762
2006-11-08 15:40:00,21.04,21.05,21.04,21.04,56698.50600048983,7.3814,7.3849,7.3814,7.3814,56698.506
2006-11-08 15:45:00,21.04,21.05,21.02,21.04,94170.95273083515,7.3814,7.3849,7.3744,7.3814,94170.9527
2006-11-08 15:50:00,21.04,21.04,20.99,20.99,123683.5660053882,7.3814,7.3814,7.3638,7.3638,123683.566
2006-11-08 15:55:00,20.99,21.04,20.97,21.0,173769.28728875826,7.3638,7.3814,7.3568,7.3673,173769.2873
2006-11-09 09:30:00,21.13,21.14,21.08,21.13,202914.5236345824,7.4129,7.4164,7.3954,7.4129,202914.5236
2006-11-09 09:35:00,21.15,21.31,21.13,21.23,266715.65025716386,7.42,7.4761,7.4129,7.448,266715.6503
2006-11-09 09:40:00,21.3,21.35,21.23,21.35,225446.9752632868,7.4726,7.4901,7.448,7.4901,225446.9753
2006-11-09 09:45:00,21.35,21.43,21.29,21.39,221650.7469997551,7.4901,7.5182,7.4691,7.5042,221650.747
2006-11-09 09:50:00,21.4,21.41,21.35,21.35,89150.13470487387,7.5077,7.5112,7.4901,7.4901,89150.1347
2006-11-09 09:55:00,21.37,21.4,21.35,21.37,94538.32965956404,7.4971,7.5077,7.4901,7.4971,94538.3297
2006-11-09 10:00:00,21.38,21.38,21.31,21.31,307984.32525104086,7.5006,7.5006,7.4761,7.4761,307984.3253
2006-11-09 10:05:00,21.31,21.36,21.3,21.35,92211.60911094784,7.4761,7.4936,7.4726,7.4901,92211.6091
2006-11-09 10:10:00,21.35,21.38,21.34,21.36,115846.19152583885,7.4901,7.5006,7.4866,7.4936,115846.1915
2006-11-09 10:15:00,21.37,21.37,21.31,21.31,58045.55473916238,7.4971,7.4971,7.4761,7.4761,58045.5547
2006-11-09 10:20:00,21.31,21.38,21.3,21.32,98946.85280431056,7.4761,7.5006,7.4726,7.4796,98946.8528
2006-11-09 10:25:00,21.31,21.31,21.29,21.3,45309.82120989468,7.4761,7.4761,7.4691,7.4726,45309.8212
2006-11-09 10:30:00,21.3,21.35,21.3,21.35,143277.00220426155,7.4726,7.4901,7.4726,7.4901,143277.0022
2006-11-09 10:35:00,21.35,21.39,21.33,21.39,94170.95273083515,7.4901,7.5042,7.4831,7.5042,94170.9527
2006-11-09 10:40:00,21.38,21.39,21.37,21.39,60617.1932402645,7.5006,7.5042,7.4971,7.5042,60617.1932
2006-11-09 10:45:00,21.39,21.42,21.39,21.39,101273.57335292676,7.5042,7.5147,7.5042,7.5042,101273.5734
2006-11-09 10:50:00,21.4,21.42,21.39,21.4,84864.07053637032,7.5077,7.5147,7.5042,7.5077,84864.0705
2006-11-09 10:55:00,21.4,21.44,21.39,21.43,119887.33774185646,7.5077,7.5217,7.5042,7.5182,119887.3377
2006-11-09 11:00:00,21.42,21.48,21.4,21.48,170707.8128826843,7.5147,7.5357,7.5077,7.5357,170707.8129
2006-11-09 11:05:00,21.48,21.5,21.47,21.48,122948.81214793044,7.5357,7.5427,7.5322,7.5357,122948.8121
2006-11-09 11:10:00,21.48,21.55,21.47,21.55,120499.63262307126,7.5357,7.5603,7.5322,7.5603,120499.6326
2006-11-09 11:15:00,21.55,21.59,21.51,21.59,174748.95909870192,7.5603,7.5743,7.5463,7.5743,174748.9591
2006-11-09 11:20:00,21.59,21.62,21.58,21.58,65148.175361253976,7.5743,7.5848,7.5708,7.5708,65148.1754
2006-11-09 11:25:00,21.6,21.6,21.54,21.54,60984.570168993385,7.5778,7.5778,7.5568,7.5568,60984.5702
2006-11-09 11:30:00,21.54,21.57,21.54,21.56,101396.03232916971,7.5568,7.5673,7.5568,7.5638,101396.0323
2006-11-09 11:35:00,21.57,21.57,21.5,21.51,64413.42150379622,7.5673,7.5673,7.5427,7.5463,64413.4215
2006-11-09 11:40:00,21.5,21.5,21.45,21.46,78496.20377173646,7.5427,7.5427,7.5252,7.5287,78496.2038
2006-11-09 11:45:00,21.45,21.53,21.45,21.53,82047.51408278226,7.5252,7.5533,7.5252,7.5533,82047.5141
2006-11-09 11:50:00,21.5,21.54,21.5,21.52,52657.3597844722,7.5427,7.5568,7.5427,7.5498,52657.3598
2006-11-09 11:55:00,21.52,21.55,21.51,21.53,51310.31104579965,7.5498,7.5603,7.5463,7.5533,51310.311
2006-11-09 12:00:00,21.54,21.57,21.53,21.53,49840.80333088415,7.5568,7.5673,7.5533,7.5533,49840.8033
2006-11-09 12:05:00,21.53,21.6,21.53,21.58,68944.40362478569,7.5533,7.5778,7.5533,7.5708,68944.4036
2006-11-09 12:10:00,21.58,21.61,21.58,21.6,63188.83174136664,7.5708,7.5813,7.5708,7.5778,63188.8317
2006-11-09 12:15:00,21.59,21.6,21.57,21.58,37472.446730345335,7.5743,7.5778,7.5673,7.5708,37472.4467
2006-11-09 12:20:00,21.57,21.63,21.57,21.61,55596.3752143032,7.5673,7.5884,7.5673,7.5813,55596.3752
2006-11-09 12:25:00,21.61,21.61,21.56,21.57,45432.28018613764,7.5813,7.5813,7.5638,7.5673,45432.2802
2006-11-09 12:30:00,21.57,21.57,21.56,21.57,58412.93166789125,7.5673,7.5673,7.5638,7.5673,58412.9317
2006-11-09 12:35:00,21.57,21.57,21.56,21.57,28777.85941709527,7.5673,7.5673,7.5638,7.5673,28777.8594
2006-11-09 12:40:00,21.57,21.58,21.57,21.57,31471.95689444036,7.5673,7.5708,7.5673,7.5673,31471.9569
2006-11-09 12:45:00,21.57,21.65,21.57,21.64,151236.83566005388,7.5673,7.5954,7.5673,7.5919,151236.8357
2006-11-09 12:50:00,21.64,21.65,21.61,21.62,81802.59613029634,7.5919,7.5954,7.5813,7.5848,81802.5961
2006-11-09 12:55:00,21.62,21.62,21.59,21.6,32084.25177565516,7.5848,7.5848,7.5743,7.5778,32084.2518
2006-11-09 13:00:00,21.6,21.62,21.6,21.61,60862.11119275042,7.5778,7.5848,7.5778,7.5813,60862.1112
2006-11-09 13:05:00,21.61,21.62,21.59,21.59,23879.500367376928,7.5813,7.5848,7.5743,7.5743,23879.5004
2006-11-09 13:10:00,21.6,21.65,21.59,21.64,102498.16311535636,7.5778,7.5954,7.5743,7.5919,102498.1631
2006-11-09 13:15:00,21.64,21.67,21.63,21.66,54371.78545187362,7.5919,7.6024,7.5884,7.5989,54371.7855
2006-11-09 13:20:00,21.66,21.71,21.65,21.7,63801.12662258143,7.5989,7.6164,7.5954,7.6129,63801.1266
2006-11-09 13:25:00,21.69,21.7,21.63,21.63,39186.87239774675,7.6094,7.6129,7.5884,7.5884,39186.8724
2006-11-09 13:30:00,21.62,21.63,21.57,21.57,79230.95762919422,7.5848,7.5884,7.5673,7.5673,79230.9576
2006-11-09 13:35:00,21.57,21.58,21.54,21.57,66372.76512368357,7.5673,7.5708,7.5568,7.5673,66372.7651
2006-11-09 13:40:00,21.56,21.6,21.56,21.57,135194.70977222628,7.5638,7.5778,7.5638,7.5673,135194.7098
2006-11-09 13:45:00,21.58,21.59,21.55,21.59,67107.51898114131,7.5708,7.5743,7.5603,7.5743,67107.519
2006-11-09 13:50:00,21.59,21.6,21.57,21.6,54616.703404359534,7.5743,7.5778,7.5673,7.5778,54616.7034
2006-11-09 13:55:00,21.61,21.65,21.59,21.63,56331.12907176096,7.5813,7.5954,7.5743,7.5884,56331.1291
2006-11-09 14:00:00,21.63,21.66,21.62,21.65,108498.65295126132,7.5884,7.5989,7.5848,7.5954,108498.653
2006-11-09 14:05:00,21.65,21.66,21.63,21.63,41146.21601763409,7.5954,7.5989,7.5884,7.5884,41146.216
2006-11-09 14:10:00,21.63,21.64,21.59,21.6,94415.87068332107,7.5884,7.5919,7.5743,7.5778,94415.8707
2006-11-09 14:15:00,21.6,21.6,21.55,21.55,65025.716385011016,7.5778,7.5778,7.5603,7.5603,65025.7164
2006-11-09 14:20:00,21.55,21.59,21.53,21.57,89027.6757286309,7.5603,7.5743,7.5533,7.5673,89027.6757
2006-11-09 14:25:00,21.57,21.62,21.57,21.59,45677.19813862356,7.5673,7.5848,7.5673,7.5743,45677.1981
2006-11-09 14:30:00,21.59,21.6,21.55,21.58,75557.18834190545,7.5743,7.5778,7.5603,7.5708,75557.1883
2006-11-09 14:35:00,21.58,21.59,21.54,21.59,140337.98677443055,7.5708,7.5743,7.5568,7.5743,140337.9868
2006-11-09 14:40:00,21.59,21.59,21.5,21.52,139358.3149644869,7.5743,7.5743,7.5427,7.5498,139358.315
2006-11-09 14:45:00,21.53,21.57,21.5,21.55,79353.41660543717,7.5533,7.5673,7.5427,7.5603,79353.4166
2006-11-09 14:50:00,21.55,21.57,21.54,21.57,95395.54249326474,7.5603,7.5673,7.5568,7.5673,95395.5425
2006-11-09 14:55:00,21.57,21.57,21.55,21.57,72985.54984080333,7.5673,7.5673,7.5603,7.5673,72985.5498
2006-11-09 15:00:00,21.57,21.57,21.53,21.53,292676.95322067104,7.5673,7.5673,7.5533,7.5533,292676.9532
2006-11-09 15:05:00,21.53,21.56,21.5,21.5,139480.77394072985,7.5533,7.5638,7.5427,7.5427,139480.7739
2006-11-09 15:10:00,21.49,21.5,21.44,21.49,196301.73891746264,7.5392,7.5427,7.5217,7.5392,196301.7389
2006-11-09 15:15:00,21.5,21.5,21.46,21.5,60984.570168993385,7.5427,7.5427,7.5287,7.5427,60984.5702
2006-11-09 15:20:00,21.49,21.54,21.49,21.53,87435.70903747244,7.5392,7.5568,7.5392,7.5533,87435.709
2006-11-09 15:25:00,21.53,21.55,21.51,21.51,120744.55057555718,7.5533,7.5603,7.5463,7.5463,120744.5506
2006-11-09 15:30:00,21.52,21.56,21.51,21.55,127847.17119764876,7.5498,7.5638,7.5463,7.5603,127847.1712
2006-11-09 15:35:00,21.55,21.57,21.54,21.56,75312.27038941954,7.5603,7.5673,7.5568,7.5638,75312.2704
2006-11-09 15:40:00,21.56,21.57,21.52,21.55,215037.9622826353,7.5638,7.5673,7.5498,7.5603,215037.9623
2006-11-09 15:45:00,21.55,21.66,21.52,21.64,339211.3641929953,7.5603,7.5989,7.5498,7.5919,339211.3642
2006-11-09 15:50:00,21.64,21.64,21.58,21.62,211854.0289003184,7.5919,7.5919,7.5708,7.5848,211854.0289
2006-11-09 15:55:00,21.62,21.64,21.6,21.62,424810.1885868234,7.5848,7.5919,7.5778,7.5848,424810.1886
2006-11-10 09:30:00,21.64,21.64,21.39,21.4,133357.82512858193,7.5919,7.5919,7.5042,7.5077,133357.8251
2006-11-10 09:35:00,21.4,21.55,21.4,21.49,71148.66519715895,7.5077,7.5603,7.5077,7.5392,71148.6652
2006-11-10 09:40:00,21.49,21.53,21.44,21.53,76291.94219936321,7.5392,7.5533,7.5217,7.5533,76291.9422
2006-11-10 09:45:00,21.51,21.53,21.44,21.48,102987.99902032818,7.5463,7.5533,7.5217,7.5357,102987.999
2006-11-10 09:50:00,21.48,21.51,21.44,21.5,61474.40607396522,7.5357,7.5463,7.5217,7.5427,61474.4061
2006-11-10 09:55:00,21.51,21.6,21.5,21.6,47514.082782267935,7.5463,7.5778,7.5427,7.5778,47514.0828
2006-11-10 10:00:00,21.6,21.61,21.53,21.53,62821.45481263776,7.5778,7.5813,7.5533,7.5533,62821.4548
2006-11-10 10:05:00,21.54,21.59,21.53,21.54,50208.18025961303,7.5568,7.5743,7.5533,7.5568,50208.1803
2006-11-10 10:10:00,21.54,21.57,21.53,21.57,79230.95762919422,7.5568,7.5673,7.5533,7.5673,79230.9576
2006-11-10 10:15:00,21.57,21.57,21.53,21.53,32451.628704384028,7.5673,7.5673,7.5533,7.5533,32451.6287
2006-11-10 10:20:00,21.53,21.53,21.51,21.51,23389.664462405093,7.5533,7.5533,7.5463,7.5463,23389.6645
2006-11-10 10:25:00,21.52,21.52,21.44,21.46,28900.318393338228,7.5498,7.5498,7.5217,7.5287,28900.3184
2006-11-10 10:30:00,21.46,21.46,21.41,21.43,38941.95444526083,7.5287,7.5287,7.5112,7.5182,38941.9544
2006-11-10 10:35:00,21.43,21.51,21.43,21.48,133725.2020573108,7.5182,7.5463,7.5182,7.5357,133725.2021
2006-11-10 10:40:00,21.48,21.48,21.42,21.45,46167.03404359539,7.5357,7.5357,7.5147,7.5252,46167.034
2006-11-10 10:45:00,21.45,21.48,21.44,21.44,31471.95689444036,7.5252,7.5357,7.5217,7.5217,31471.9569
2006-11-10 10:50:00,21.44,21.44,21.43,21.44,12000.979671809942,7.5217,7.5217,7.5182,7.5217,12000.9797
2006-11-10 10:55:00,21.44,21.46,21.43,21.45,35513.103110458,7.5217,7.5287,7.5182,7.5252,35513.1031
2006-11-10 11:00:00,21.44,21.44,21.39,21.4,57065.88292921871,7.5217,7.5217,7.5042,7.5077,57065.8829
2006-11-10 11:05:00,21.4,21.4,21.37,21.39,56086.21111927504,7.5077,7.5077,7.4971,7.5042,56086.2111
2006-11-10 11:10:00,21.39,21.39,21.36,21.37,27430.810678422728,7.5042,7.5042,7.4936,7.4971,27430.8107
2006-11-10 11:15:00,21.36,21.37,21.36,21.37,26573.59784472201,7.4936,7.4971,7.4936,7.4971,26573.5978
2006-11-10 11:20:00,21.37,21.38,21.34,21.38,41880.96987509184,7.4971,7.5006,7.4866,7.5006,41880.9699
2006-11-10 11:25:00,21.38,21.42,21.38,21.41,12613.274553024736,7.5006,7.5147,7.5006,7.5112,12613.2746
2006-11-10 11:30:00,21.41,21.41,21.38,21.38,14450.159196669114,7.5112,7.5112,7.5006,7.5006,14450.1592
2006-11-10 11:35:00,21.38,21.4,21.37,21.39,37472.446730345335,7.5006,7.5077,7.4971,7.5042,37472.4467
2006-11-10 11:40:00,21.39,21.41,21.37,21.4,35513.103110458,7.5042,7.5112,7.4971,7.5077,35513.1031
2006-11-10 11:45:00,21.41,21.44,21.39,21.39,35635.56208670095,7.5112,7.5217,7.5042,7.5042,35635.5621
2006-11-10 11:50:00,21.39,21.39,21.34,21.34,45922.11609110948,7.5042,7.5042,7.4866,7.4866,45922.1161
2006-11-10 11:55:00,21.34,21.36,21.29,21.36,86088.66029879989,7.4866,7.4936,7.4691,7.4936,86088.6603
2006-11-10 12:00:00,21.36,21.37,21.35,21.35,14572.618172912073,7.4936,7.4971,7.4901,7.4901,14572.6182
2006-11-10 12:05:00,21.35,21.38,21.35,21.37,19226.0592701445,7.4901,7.5006,7.4901,7.4971,19226.0593
2006-11-10 12:10:00,21.38,21.39,21.37,21.39,26451.13886847905,7.5006,7.5042,7.4971,7.5042,26451.1389
2006-11-10 12:15:00,21.38,21.39,21.36,21.36,17266.715650257163,7.5006,7.5042,7.4936,7.4936,17266.7157
2006-11-10 12:20:00,21.36,21.4,21.35,21.37,25838.843987264263,7.4936,7.5077,7.4901,7.4971,25838.844
2006-11-10 12:25:00,21.36,21.39,21.36,21.39,26451.13886847905,7.4936,7.5042,7.4936,7.5042,26451.1389
2006-11-10 12:30:00,21.39,21.43,21.39,21.42,27798.1876071516,7.5042,7.5182,7.5042,7.5147,27798.1876
2006-11-10 12:35:00,21.43,21.44,21.4,21.4,21920.15674748959,7.5182,7.5217,7.5077,7.5077,21920.1567
2006-11-10 12:40:00,21.39,21.43,21.39,21.41,51432.77002204261,7.5042,7.5182,7.5042,7.5112,51432.77
2006-11-10 12:45:00,21.42,21.48,21.41,21.48,94538.32965956404,7.5147,7.5357,7.5112,7.5357,94538.3297
2006-11-10 12:50:00,21.48,21.48,21.44,21.44,19348.51824638746,7.5357,7.5357,7.5217,7.5217,19348.5182
2006-11-10 12:55:00,21.45,21.45,21.43,21.44,18491.30541268675,7.5252,7.5252,7.5182,7.5217,18491.3054
2006-11-10 13:00:00,21.43,21.44,21.41,21.43,26696.05682096497,7.5182,7.5217,7.5112,7.5182,26696.0568
2006-11-10 13:05:00,21.44,21.44,21.41,21.41,8082.292432035268,7.5217,7.5217,7.5112,7.5112,8082.2924
2006-11-10 13:10:00,21.4,21.42,21.4,21.4,9429.341170707812,7.5077,7.5147,7.5077,7.5077,9429.3412
2006-11-10 13:15:00,21.4,21.41,21.38,21.39,14695.077149155031,7.5077,7.5112,7.5006,7.5042,14695.0771
2006-11-10 13:20:00,21.39,21.39,21.37,21.38,11143.766838109234,7.5042,7.5042,7.4971,7.5006,11143.7668
2006-11-10 13:25:00,21.37,21.38,21.36,21.37,25104.090129806515,7.4971,7.5006,7.4936,7.4971,25104.0901
2006-11-10 13:30:00,21.37,21.41,21.36,21.4,45187.36223365172,7.4971,7.5112,7.4936,7.5077,45187.3622
2006-11-10 13:35:00,21.39,21.41,21.38,21.4,16654.42076904237,7.5042,7.5112,7.5006,7.5077,16654.4208
2006-11-10 13:40:00,21.4,21.4,21.36,21.38,32451.628704384028,7.5077,7.5077,7.4936,7.5006,32451.6287
2006-11-10 13:45:00,21.39,21.4,21.36,21.39,22042.61572373255,7.5042,7.5077,7.4936,7.5042,22042.6157
2006-11-10 13:50:00,21.39,21.41,21.38,21.39,26206.22091599314,7.5042,7.5112,7.5006,7.5042,26206.2209
2006-11-10 13:55:00,21.39,21.42,21.39,21.39,16531.96179279941,7.5042,7.5147,7.5042,7.5042,16531.9618
2006-11-10 14:00:00,21.39,21.39,21.36,21.39,69311.78055351457,7.5042,7.5042,7.4936,7.5042,69311.7806
2006-11-10 14:05:00,21.39,21.39,21.37,21.37,66617.68307616947,7.5042,7.5042,7.4971,7.4971,66617.6831
2006-11-10 14:10:00,21.37,21.38,21.35,21.37,43472.936566250304,7.4971,7.5006,7.4901,7.4971,43472.9366
2006-11-10 14:15:00,21.37,21.39,21.34,21.39,32941.46460935586,7.4971,7.5042,7.4866,7.5042,32941.4646
2006-11-10 14:20:00,21.39,21.44,21.39,21.4,102253.24516287044,7.5042,7.5217,7.5042,7.5077,102253.2452
2006-11-10 14:25:00,21.41,21.44,21.41,21.44,42860.64168503551,7.5112,7.5217,7.5112,7.5217,42860.6417
2006-11-10 14:30:00,21.44,21.47,21.44,21.44,23022.28753367621,7.5217,7.5322,7.5217,7.5217,23022.2875
2006-11-10 14:35:00,21.44,21.47,21.43,21.46,23757.041391133967,7.5217,7.5322,7.5182,7.5287,23757.0414
2006-11-10 14:40:00,21.45,21.48,21.44,21.48,29390.154298310063,7.5252,7.5357,7.5217,7.5357,29390.1543
2006-11-10 14:45:00,21.47,21.47,21.45,21.45,45432.28018613764,7.5322,7.5322,7.5252,7.5252,45432.2802
2006-11-10 14:50:00,21.45,21.48,21.45,21.46,29635.07225079598,7.5252,7.5357,7.5252,7.5287,29635.0723
2006-11-10 14:55:00,21.47,21.52,21.46,21.48,78618.66274797943,7.5322,7.5498,7.5287,7.5357,78618.6627
2006-11-10 15:00:00,21.47,21.52,21.47,21.49,138990.938035758,7.5322,7.5498,7.5322,7.5392,138990.938
2006-11-10 15:05:00,21.49,21.5,21.48,21.5,78986.0396767083,7.5392,7.5427,7.5357,7.5427,78986.0397
2006-11-10 15:10:00,21.49,21.55,21.46,21.5,141440.1175606172,7.5392,7.5603,7.5287,7.5427,141440.1176
2006-11-10 15:15:00,21.5,21.51,21.48,21.5,64168.50355131031,7.5427,7.5463,7.5357,7.5427,64168.5036
2006-11-10 15:20:00,21.51,21.53,21.5,21.5,134337.49693852558,7.5463,7.5533,7.5427,7.5427,134337.4969
2006-11-10 15:25:00,21.49,21.52,21.48,21.51,66372.76512368357,7.5392,7.5498,7.5357,7.5463,66372.7651
2006-11-10 15:30:00,21.5,21.57,21.5,21.55,132745.53024736713,7.5427,7.5673,7.5427,7.5603,132745.5302
2006-11-10 15:35:00,21.56,21.6,21.55,21.6,91599.31422973303,7.5638,7.5778,7.5603,7.5778,91599.3142
2006-11-10 15:40:00,21.59,21.62,21.59,21.62,144868.96889542002,7.5743,7.5848,7.5743,7.5848,144868.9689
2006-11-10 15:45:00,21.62,21.63,21.6,21.62,145726.18172912073,7.5848,7.5884,7.5778,7.5848,145726.1817
2006-11-10 15:50:00,21.61,21.65,21.61,21.65,167646.3384766103,7.5813,7.5954,7.5813,7.5954,167646.3385
2006-11-10 15:55:00,21.65,21.66,21.64,21.65,197158.9517511633,7.5954,7.5989,7.5919,7.5954,197158.9518
2006-11-13 09:30:00,21.56,21.59,21.42,21.58,149155.03306392356,7.5638,7.5743,7.5147,7.5708,149155.0331
2006-11-13 09:35:00,21.61,21.61,21.55,21.57,90742.10139603232,7.5813,7.5813,7.5603,7.5673,90742.1014
2006-11-13 09:40:00,21.57,21.64,21.57,21.57,89272.59368111682,7.5673,7.5919,7.5673,7.5673,89272.5937
2006-11-13 09:45:00,21.58,21.62,21.57,21.57,25349.008082292432,7.5708,7.5848,7.5673,7.5673,25349.0081
2006-11-13 09:50:00,21.57,21.57,21.57,21.57,30982.120989468527,7.5673,7.5673,7.5673,7.5673,30982.121
2006-11-13 09:55:00,21.57,21.63,21.57,21.62,55841.29316678912,7.5673,7.5884,7.5673,7.5848,55841.2932
2006-11-13 10:00:00,21.62,21.64,21.61,21.63,52167.52387950036,7.5848,7.5919,7.5813,7.5884,52167.5239
2006-11-13 10:05:00,21.62,21.63,21.6,21.6,55718.83419054616,7.5848,7.5884,7.5778,7.5778,55718.8342
2006-11-13 10:10:00,21.6,21.62,21.59,21.61,78618.66274797943,7.5778,7.5848,7.5743,7.5813,78618.6627
2006-11-13 10:15:00,21.61,21.61,21.55,21.57,58902.767572863086,7.5813,7.5813,7.5603,7.5673,58902.7676
2006-11-13 10:20:00,21.57,21.62,21.56,21.61,56086.21111927504,7.5673,7.5848,7.5638,7.5813,56086.2111
2006-11-13 10:25:00,21.61,21.64,21.61,21.64,24491.79524859172,7.5813,7.5919,7.5813,7.5919,24491.7952
2006-11-13 10:30:00,21.64,21.66,21.63,21.64,66985.06000489835,7.5919,7.5989,7.5884,7.5919,66985.06
2006-11-13 10:35:00,21.64,21.7,21.64,21.67,55473.91623806024,7.5919,7.6129,7.5919,7.6024,55473.9162
2006-11-13 10:40:00,21.67,21.72,21.67,21.72,43472.936566250304,7.6024,7.6199,7.6024,7.6199,43472.9366
2006-11-13 10:45:00,21.72,21.76,21.71,21.75,46044.57506735243,7.6199,7.634,7.6164,7.6305,46044.5751
2006-11-13 10:50:00,21.75,21.76,21.69,21.73,43228.01861376438,7.6305,7.634,7.6094,7.6234,43228.0186
2006-11-13 10:55:00,21.74,21.82,21.74,21.81,56820.9649767328,7.6269,7.655,7.6269,7.6515,56820.965
2006-11-13 11:00:00,21.82,21.83,21.8,21.81,41391.133970120005,7.655,7.6585,7.648,7.6515,41391.134
2006-11-13 11:05:00,21.82,21.82,21.75,21.77,35635.56208670095,7.655,7.655,7.6305,7.6375,35635.5621
2006-11-13 11:10:00,21.76,21.79,21.75,21.75,50453.09821209894,7.634,7.6445,7.6305,7.6305,50453.0982
2006-11-13 11:15:00,21.75,21.75,21.71,21.73,107274.06318883171,7.6305,7.6305,7.6164,7.6234,107274.0632
2006-11-13 11:20:00,21.74,21.75,21.71,21.71,57310.80088170463,7.6269,7.6305,7.6164,7.6164,57310.8009
2006-11-13 11:25:00,21.71,21.74,21.69,21.72,52167.52387950036,7.6164,7.6269,7.6094,7.6199,52167.5239
2006-11-13 11:30:00,21.71,21.73,21.71,21.72,30737.20303698261,7.6164,7.6234,7.6164,7.6199,30737.203
2006-11-13 11:35:00,21.71,21.72,21.69,21.71,86333.57825128581,7.6164,7.6199,7.6094,7.6164,86333.5783
2006-11-13 11:40:00,21.7,21.83,21.7,21.83,48493.7545922116,7.6129,7.6585,7.6129,7.6585,48493.7546
2006-11-13 11:45:00,21.83,21.83,21.79,21.83,49106.0494734264,7.6585,7.6585,7.6445,7.6585,49106.0495
2006-11-13 11:50:00,21.82,21.86,21.82,21.84,52657.3597844722,7.655,7.669,7.655,7.662,52657.3598
2006-11-13 11:55:00,21.84,21.88,21.84,21.87,33553.75949057066,7.662,7.6761,7.662,7.6726,33553.7595
2006-11-13 12:00:00,21.87,21.87,21.8,21.83,112784.71711976489,7.6726,7.6726,7.648,7.6585,112784.7171
2006-11-13 12:05:00,21.83,21.84,21.8,21.8,59515.06245407788,7.6585,7.662,7.648,7.648,59515.0625
2006-11-13 12:10:00,21.8,21.84,21.8,21.82,56943.42395297575,7.648,7.662,7.648,7.655,56943.424
2006-11-13 12:15:00,21.83,21.85,21.82,21.85,40656.38011266226,7.6585,7.6655,7.655,7.6655,40656.3801
2006-11-13 12:20:00,21.85,21.93,21.85,21.89,80700.46534410972,7.6655,7.6936,7.6655,7.6796,80700.4653
2006-11-13 12:25:00,21.89,21.9,21.86,21.88,46044.57506735243,7.6796,7.6831,7.669,7.6761,46044.5751
2006-11-13 12:30:00,21.88,21.89,21.88,21.89,12490.815576781775,7.6761,7.6796,7.6761,7.6796,12490.8156
2006-11-13 12:35:00,21.89,21.92,21.88,21.88,55963.75214303208,7.6796,7.6901,7.6761,7.6761,55963.7521
2006-11-13 12:40:00,21.88,21.89,21.88,21.88,15674.7489590987,7.6761,7.6796,7.6761,7.6761,15674.749
2006-11-13 12:45:00,21.88,21.88,21.84,21.85,26206.22091599314,7.6761,7.6761,7.662,7.6655,26206.2209
2006-11-13 12:50:00,21.85,21.88,21.84,21.85,25716.385011021302,7.6655,7.6761,7.662,7.6655,25716.385
2006-11-13 12:55:00,21.84,21.87,21.84,21.86,14695.077149155031,7.662,7.6726,7.662,7.669,14695.0771
2006-11-13 13:00:00,21.86,21.86,21.82,21.85,23022.28753367621,7.669,7.669,7.655,7.6655,23022.2875
2006-11-13 13:05:00,21.85,21.85,21.84,21.84,17756.551555228998,7.6655,7.6655,7.662,7.662,17756.5516
2006-11-13 13:10:00,21.84,21.84,21.81,21.81,18613.764388929707,7.662,7.662,7.6515,7.6515,18613.7644
2006-11-13 13:15:00,21.81,21.83,21.79,21.82,34043.59539554249,7.6515,7.6585,7.6445,7.655,34043.5954
2006-11-13 13:20:00,21.82,21.83,21.8,21.8,47269.16482978202,7.655,7.6585,7.648,7.648,47269.1648
2006-11-13 13:25:00,21.8,21.84,21.8,21.8,32206.71075189811,7.648,7.662,7.648,7.648,32206.7108
2006-11-13 13:30:00,21.8,21.8,21.79,21.8,14082.78226794024,7.648,7.648,7.6445,7.648,14082.7823
2006-11-13 13:35:00,21.8,21.8,21.79,21.79,13960.32329169728,7.648,7.648,7.6445,7.6445,13960.3233
2006-11-13 13:40:00,21.78,21.8,21.77,21.77,16409.50281655645,7.641,7.648,7.6375,7.6375,16409.5028
2006-11-13 13:45:00,21.76,21.78,21.75,21.76,19715.895175116333,7.634,7.641,7.6305,7.634,19715.8952
2006-11-13 13:50:00,21.76,21.81,21.76,21.8,16899.338721528286,7.634,7.6515,7.634,7.648,16899.3387
2006-11-13 13:55:00,21.79,21.81,21.79,21.8,18246.38746020084,7.6445,7.6515,7.6445,7.648,18246.3875
2006-11-13 14:00:00,21.8,21.84,21.79,21.84,41023.75704139113,7.648,7.662,7.6445,7.662,41023.757
2006-11-13 14:05:00,21.84,21.84,21.8,21.8,66740.14205241244,7.662,7.662,7.648,7.648,66740.1421
2006-11-13 14:10:00,21.8,21.84,21.8,21.84,39064.41342150379,7.648,7.662,7.648,7.662,39064.4134
2006-11-13 14:15:00,21.84,21.86,21.84,21.86,23879.500367376928,7.662,7.669,7.662,7.669,23879.5004
2006-11-13 14:20:00,21.86,21.92,21.86,21.86,41513.592946362965,7.669,7.6901,7.669,7.669,41513.5929
2006-11-13 14:25:00,21.86,21.88,21.83,21.83,80700.46534410972,7.669,7.6761,7.6585,7.6585,80700.4653
2006-11-13 14:30:00,21.84,21.86,21.84,21.84,16409.50281655645,7.662,7.669,7.662,7.662,16409.5028
2006-11-13 14:35:00,21.84,21.85,21.84,21.84,15919.666911584618,7.662,7.6655,7.662,7.662,15919.6669
2006-11-13 14:40:00,21.84,21.84,21.81,21.82,23144.746509919176,7.662,7.662,7.6515,7.655,23144.7465
2006-11-13 14:45:00,21.82,21.84,21.8,21.82,26696.05682096497,7.655,7.662,7.648,7.655,26696.0568
2006-11-13 14:50:00,21.83,21.84,21.81,21.82,22532.45162870438,7.6585,7.662,7.6515,7.655,22532.4516
2006-11-13 14:55:00,21.81,21.83,21.8,21.81,29635.07225079598,7.6515,7.6585,7.648,7.6515,29635.0723
2006-11-13 15:00:00,21.8,21.81,21.76,21.77,26940.974773450893,7.648,7.6515,7.634,7.6375,26940.9748
2006-11-13 15:05:00,21.78,21.78,21.77,21.78,37472.446730345335,7.641,7.641,7.6375,7.641,37472.4467
2006-11-13 15:10:00,21.78,21.8,21.78,21.8,27063.43374969385,7.641,7.648,7.641,7.648,27063.4337
2006-11-13 15:15:00,21.8,21.8,21.77,21.79,24981.63115356356,7.648,7.648,7.6375,7.6445,24981.6312
2006-11-13 15:20:00,21.79,21.81,21.77,21.79,55963.75214303208,7.6445,7.6515,7.6375,7.6445,55963.7521
2006-11-13 15:25:00,21.78,21.79,21.77,21.78,43105.55963752143,7.641,7.6445,7.6375,7.641,43105.5596
2006-11-13 15:30:00,21.78,21.79,21.77,21.78,33798.67744305657,7.641,7.6445,7.6375,7.641,33798.6774
2006-11-13 15:35:00,21.78,21.78,21.74,21.75,35268.185157972075,7.641,7.641,7.6269,7.6305,35268.1852
2006-11-13 15:40:00,21.75,21.75,21.71,21.71,52534.90080822924,7.6305,7.6305,7.6164,7.6164,52534.9008
2006-11-13 15:45:00,21.71,21.72,21.7,21.71,96620.13225569432,7.6164,7.6199,7.6129,7.6164,96620.1323
2006-11-13 15:50:00,21.71,21.72,21.71,21.72,87313.25006122948,7.6164,7.6199,7.6164,7.6199,87313.2501
2006-11-13 15:55:00,21.72,21.76,21.72,21.75,125642.90962527553,7.6199,7.634,7.6199,7.6305,125642.9096
2006-11-14 09:30:00,21.77,21.79,21.68,21.79,52902.27773695812,7.6375,7.6445,7.6059,7.6445,52902.2777
2006-11-14 09:35:00,21.79,21.85,21.7,21.7,55106.53930933137,7.6445,7.6655,7.6129,7.6129,55106.5393
2006-11-14 09:40:00,21.69,21.71,21.64,21.66,68577.02669605681,7.6094,7.6164,7.5919,7.5989,68577.0267
2006-11-14 09:45:00,21.66,21.75,21.66,21.73,45799.65711486652,7.5989,7.6305,7.5989,7.6234,45799.6571
2006-11-14 09:50:00,21.72,21.76,21.6,21.65,107886.35807004652,7.6199,7.634,7.5778,7.5954,107886.3581
2006-11-14 09:55:00,21.66,21.74,21.58,21.67,73965.221650747,7.5989,7.6269,7.5708,7.6024,73965.2217
2006-11-14 10:00:00,21.68,21.73,21.64,21.66,69434.23952975753,7.6059,7.6234,7.5919,7.5989,69434.2395
2006-11-14 10:05:00,21.66,21.68,21.65,21.66,34900.8082292432,7.5989,7.6059,7.5954,7.5989,34900.8082
2006-11-14 10:10:00,21.66,21.66,21.62,21.63,28900.318393338228,7.5989,7.5989,7.5848,7.5884,28900.3184
2006-11-14 10:15:00,21.63,21.66,21.62,21.62,20573.10800881705,7.5884,7.5989,7.5848,7.5848,20573.108
2006-11-14 10:20:00,21.62,21.65,21.61,21.65,43595.39554249327,7.5848,7.5954,7.5813,7.5954,43595.3955
2006-11-14 10:25:00,21.65,21.65,21.59,21.59,28288.02351212344,7.5954,7.5954,7.5743,7.5743,28288.0235
2006-11-14 10:30:00,21.59,21.68,21.57,21.64,89639.9706098457,7.5743,7.6059,7.5673,7.5919,89639.9706
2006-11-14 10:35:00,21.64,21.64,21.6,21.6,24124.418319862845,7.5919,7.5919,7.5778,7.5778,24124.4183
2006-11-14 10:40:00,21.59,21.6,21.56,21.59,20205.731080088168,7.5743,7.5778,7.5638,7.5743,20205.7311
2006-11-14 10:45:00,21.6,21.6,21.56,21.57,14817.53612539799,7.5778,7.5778,7.5638,7.5673,14817.5361
2006-11-14 10:50:00,21.56,21.6,21.56,21.6,17634.092578986038,7.5638,7.5778,7.5638,7.5778,17634.0926
2006-11-14 10:55:00,21.59,21.6,21.58,21.58,10409.01298065148,7.5743,7.5778,7.5708,7.5708,10409.013
2006-11-14 11:00:00,21.58,21.58,21.54,21.54,13715.405339211364,7.5708,7.5708,7.5568,7.5568,13715.4053
2006-11-14 11:05:00,21.54,21.55,21.51,21.53,22654.91060494734,7.5568,7.5603,7.5463,7.5533,22654.9106
2006-11-14 11:10:00,21.53,21.57,21.52,21.57,31349.4979181974,7.5533,7.5673,7.5498,7.5673,31349.4979
2006-11-14 11:15:00,21.57,21.63,21.56,21.63,27798.1876071516,7.5673,7.5884,7.5638,7.5884,27798.1876
2006-11-14 11:20:00,21.63,21.63,21.62,21.62,15797.20793534166,7.5884,7.5884,7.5848,7.5848,15797.2079
2006-11-14 11:25:00,21.63,21.7,21.63,21.68,11388.684790595147,7.5884,7.6129,7.5884,7.6059,11388.6848
2006-11-14 11:30:00,21.69,21.72,21.69,21.71,14817.53612539799,7.6094,7.6199,7.6094,7.6164,14817.5361
2006-11-14 11:35:00,21.69,21.71,21.68,21.69,16164.584864070535,7.6094,7.6164,7.6059,7.6094,16164.5849
2006-11-14 11:40:00,21.69,21.7,21.66,21.66,16042.125887827577,7.6094,7.6129,7.5989,7.5989,16042.1259
2006-11-14 11:45:00,21.65,21.65,21.61,21.63,18123.928483957872,7.5954,7.5954,7.5813,7.5884,18123.9285
2006-11-14 11:50:00,21.63,21.64,21.6,21.6,20695.56698506,7.5884,7.5919,7.5778,7.5778,20695.567
2006-11-14 11:55:00,21.6,21.6,21.56,21.56,8082.292432035268,7.5778,7.5778,7.5638,7.5638,8082.2924
2006-11-14 12:00:00,21.56,21.57,21.55,21.57,25716.385011021302,7.5638,7.5673,7.5603,7.5673,25716.385
2006-11-14 12:05:00,21.57,21.57,21.55,21.56,19226.0592701445,7.5673,7.5673,7.5603,7.5638,19226.0593
2006-11-14 12:10:00,21.57,21.57,21.56,21.56,15307.372030369825,7.5673,7.5673,7.5638,7.5638,15307.372
2006-11-14 12:15:00,21.56,21.57,21.55,21.57,23267.205486162133,7.5638,7.5673,7.5603,7.5673,23267.2055
2006-11-14 12:20:00,21.57,21.57,21.56,21.57,21185.40289003184,7.5673,7.5673,7.5638,7.5673,21185.4029
2006-11-14 12:25:00,21.56,21.6,21.56,21.6,36860.15184913054,7.5638,7.5778,7.5638,7.5778,36860.1518
2006-11-14 12:30:00,21.6,21.64,21.57,21.57,17511.63360274308,7.5778,7.5919,7.5673,7.5673,17511.6336
2006-11-14 12:35:00,21.57,21.59,21.56,21.56,25471.46705853539,7.5673,7.5743,7.5638,7.5638,25471.4671
2006-11-14 12:40:00,21.56,21.57,21.51,21.52,25716.385011021302,7.5638,7.5673,7.5463,7.5498,25716.385
2006-11-14 12:45:00,21.51,21.57,21.51,21.56,32696.546656869945,7.5463,7.5673,7.5463,7.5638,32696.5467
2006-11-14 12:50:00,21.57,21.57,21.53,21.54,18736.223365172667,7.5673,7.5673,7.5533,7.5568,18736.2234
2006-11-14 12:55:00,21.54,21.59,21.53,21.57,20695.56698506,7.5568,7.5743,7.5533,7.5673,20695.567
2006-11-14 13:00:00,21.57,21.58,21.55,21.55,28043.10555963752,7.5673,7.5708,7.5603,7.5603,28043.1056
2006-11-14 13:05:00,21.55,21.6,21.55,21.57,59515.06245407788,7.5603,7.5778,7.5603,7.5673,59515.0625
2006-11-14 13:10:00,21.57,21.57,21.55,21.57,24614.25422483468,7.5673,7.5673,7.5603,7.5673,24614.2542
2006-11-14 13:15:00,21.57,21.57,21.55,21.57,18736.223365172667,7.5673,7.5673,7.5603,7.5673,18736.2234
2006-11-14 13:20:00,21.57,21.6,21.56,21.58,21675.238795003672,7.5673,7.5778,7.5638,7.5708,21675.2388
2006-11-14 13:25:00,21.58,21.59,21.56,21.57,13960.32329169728,7.5708,7.5743,7.5638,7.5673,13960.3233
2006-11-14 13:30:00,21.56,21.57,21.55,21.56,14205.241244183198,7.5638,7.5673,7.5603,7.5638,14205.2412
2006-11-14 13:35:00,21.56,21.58,21.53,21.53,22165.074699975507,7.5638,7.5708,7.5533,7.5533,22165.0747
2006-11-14 13:40:00,21.53,21.57,21.53,21.57,23879.500367376928,7.5533,7.5673,7.5533,7.5673,23879.5004
2006-11-14 13:45:00,21.56,21.57,21.55,21.57,20328.19005633113,7.5638,7.5673,7.5603,7.5673,20328.1901
2006-11-14 13:50:00,21.56,21.58,21.56,21.58,14939.995101640949,7.5638,7.5708,7.5638,7.5708,14939.9951
2006-11-14 13:55:00,21.57,21.57,21.56,21.56,19593.436198873376,7.5673,7.5673,7.5638,7.5638,19593.4362
2006-11-14 14:00:00,21.56,21.56,21.53,21.53,54616.703404359534,7.5638,7.5638,7.5533,7.5533,54616.7034
2006-11-14 14:05:00,21.53,21.53,21.52,21.53,27063.43374969385,7.5533,7.5533,7.5498,7.5533,27063.4337
2006-11-14 14:10:00,21.53,21.57,21.53,21.54,21552.779818760715,7.5533,7.5673,7.5533,7.5568,21552.7798
2006-11-14 14:15:00,21.54,21.55,21.52,21.53,24246.8772961058,7.5568,7.5603,7.5498,7.5533,24246.8773
2006-11-14 14:20:00,21.53,21.54,21.51,21.53,25349.008082292432,7.5533,7.5568,7.5463,7.5533,25349.0081
2006-11-14 14:25:00,21.52,21.53,21.5,21.51,19348.51824638746,7.5498,7.5533,7.5427,7.5463,19348.5182
2006-11-14 14:30:00,21.52,21.53,21.49,21.52,28655.400440852314,7.5498,7.5533,7.5392,7.5498,28655.4004
2006-11-14 14:35:00,21.52,21.59,21.52,21.59,23022.28753367621,7.5498,7.5743,7.5498,7.5743,23022.2875
2006-11-14 14:40:00,21.6,21.71,21.59,21.7,83639.48077394073,7.5778,7.6164,7.5743,7.6129,83639.4808
2006-11-14 14:45:00,21.7,21.72,21.63,21.66,55473.91623806024,7.6129,7.6199,7.5884,7.5989,55473.9162
2006-11-14 14:50:00,21.66,21.67,21.62,21.65,42370.80578006368,7.5989,7.6024,7.5848,7.5954,42370.8058
2006-11-14 14:55:00,21.66,21.67,21.64,21.66,21185.40289003184,7.5989,7.6024,7.5919,7.5989,21185.4029
2006-11-14 15:00:00,21.66,21.72,21.65,21.71,39799.16727896155,7.5989,7.6199,7.5954,7.6164,39799.1673
2006-11-14 15:05:00,21.7,21.71,21.66,21.66,32206.71075189811,7.6129,7.6164,7.5989,7.5989,32206.7108
2006-11-14 15:10:00,21.66,21.68,21.62,21.62,42493.26475630664,7.5989,7.6059,7.5848,7.5848,42493.2648
2006-11-14 15:15:00,21.62,21.67,21.62,21.66,49106.0494734264,7.5848,7.6024,7.5848,7.5989,49106.0495
2006-11-14 15:20:00,21.66,21.68,21.64,21.66,28900.318393338228,7.5989,7.6059,7.5919,7.5989,28900.3184
2006-11-14 15:25:00,21.66,21.67,21.63,21.63,34900.8082292432,7.5989,7.6024,7.5884,7.5884,34900.8082
2006-11-14 15:30:00,21.64,21.69,21.63,21.68,63066.37276512368,7.5919,7.6094,7.5884,7.6059,63066.3728
2006-11-14 15:35:00,21.68,21.69,21.66,21.66,40166.54420769042,7.6059,7.6094,7.5989,7.5989,40166.5442
2006-11-14 15:40:00,21.67,21.69,21.66,21.68,45922.11609110948,7.6024,7.6094,7.5989,7.6059,45922.1161
2006-11-14 15:45:00,21.69,21.69,21.66,21.66,65393.09331373989,7.6094,7.6094,7.5989,7.5989,65393.0933
2006-11-14 15:50:00,21.66,21.71,21.66,21.7,96497.67327945138,7.5989,7.6164,7.5989,7.6129,96497.6733
2006-11-14 15:55:00,21.71,21.71,21.66,21.7,108498.65295126132,7.6164,7.6164,7.5989,7.6129,108498.653
2006-11-15 09:30:00,21.8,21.83,21.76,21.78,52045.06490325741,7.648,7.6585,7.634,7.641,52045.0649
2006-11-15 09:35:00,21.78,21.84,21.72,21.81,56208.670095518,7.641,7.662,7.6199,7.6515,56208.6701
2006-11-15 09:40:00,21.8,21.85,21.75,21.84,59882.43938280676,7.648,7.6655,7.6305,7.662,59882.4394
2006-11-15 09:45:00,21.84,21.9,21.82,21.86,71516.04212588782,7.662,7.6831,7.655,7.669,71516.0421
2006-11-15 09:50:00,21.85,21.91,21.76,21.82,92946.36296840558,7.6655,7.6866,7.634,7.655,92946.363
2006-11-15 09:55:00,21.83,21.88,21.79,21.87,66495.22409992652,7.6585,7.6761,7.6445,7.6726,66495.2241
2006-11-15 10:00:00,21.87,21.87,21.75,21.81,48738.672544697525,7.6726,7.6726,7.6305,7.6515,48738.6725
2006-11-15 10:05:00,21.81,21.81,21.74,21.75,35023.26720548616,7.6515,7.6515,7.6269,7.6305,35023.2672
2006-11-15 10:10:00,21.75,21.8,21.74,21.75,27920.64658339456,7.6305,7.648,7.6269,7.6305,27920.6466
2006-11-15 10:15:00,21.75,21.82,21.74,21.8,12858.192505510651,7.6305,7.655,7.6269,7.648,12858.1925
2006-11-15 10:20:00,21.81,21.83,21.8,21.8,32696.546656869945,7.6515,7.6585,7.648,7.648,32696.5467
2006-11-15 10:25:00,21.8,21.81,21.78,21.79,21552.779818760715,7.648,7.6515,7.641,7.6445,21552.7798
2006-11-15 10:30:00,21.79,21.87,21.78,21.84,114621.60176340926,7.6445,7.6726,7.641,7.662,114621.6018
2006-11-15 10:35:00,21.85,21.92,21.84,21.92,59515.06245407788,7.6655,7.6901,7.662,7.6901,59515.0625
2006-11-15 10:40:00,21.92,21.96,21.89,21.89,119275.04286064168,7.6901,7.7041,7.6796,7.6796,119275.0429
2006-11-15 10:45:00,21.9,21.93,21.88,21.93,36615.23389664462,7.6831,7.6936,7.6761,7.6936,36615.2339
2006-11-15 10:50:00,21.92,21.94,21.89,21.93,38084.74161156012,7.6901,7.6971,7.6796,7.6936,38084.7416
2006-11-15 10:55:00,21.93,21.96,21.91,21.96,36492.77492040167,7.6936,7.7041,7.6866,7.7041,36492.7749
2006-11-15 11:00:00,21.96,21.97,21.94,21.96,55106.53930933137,7.7041,7.7076,7.6971,7.7041,55106.5393
2006-11-15 11:05:00,21.94,21.97,21.94,21.95,43840.31349497918,7.6971,7.7076,7.6971,7.7006,43840.3135
2006-11-15 11:10:00,21.96,21.98,21.95,21.98,110457.99657114866,7.7041,7.7111,7.7006,7.7111,110457.9966
2006-11-15 11:15:00,21.98,22.02,21.97,22.01,64535.88048003918,7.7111,7.7252,7.7076,7.7217,64535.8805
2006-11-15 11:20:00,22.01,22.01,21.99,22.0,27920.64658339456,7.7217,7.7217,7.7147,7.7182,27920.6466
2006-11-15 11:25:00,22.0,22.09,22.0,22.04,259857.94758755816,7.7182,7.7497,7.7182,7.7322,259857.9476
2006-11-15 11:30:00,22.04,22.06,21.97,21.99,130908.64560372276,7.7322,7.7392,7.7076,7.7147,130908.6456
2006-11-15 11:35:00,22.0,22.06,21.99,22.05,92701.44501591966,7.7182,7.7392,7.7147,7.7357,92701.445
2006-11-15 11:40:00,22.05,22.05,22.0,22.0,65393.09331373989,7.7357,7.7357,7.7182,7.7182,65393.0933
2006-11-15 11:45:00,22.01,22.02,21.97,21.97,142787.16629928973,7.7217,7.7252,7.7076,7.7076,142787.1663
2006-11-15 11:50:00,21.97,21.99,21.94,21.96,67474.89590987019,7.7076,7.7147,7.6971,7.7041,67474.8959
2006-11-15 11:55:00,21.96,21.97,21.91,21.91,41268.67499387705,7.7041,7.7076,7.6866,7.6866,41268.675
2006-11-15 12:00:00,21.91,21.93,21.9,21.91,52779.81876071516,7.6866,7.6936,7.6831,7.6866,52779.8188
2006-11-15 12:05:00,21.92,21.96,21.91,21.95,64658.33945628214,7.6901,7.7041,7.6866,7.7006,64658.3395
2006-11-15 12:10:00,21.96,21.96,21.93,21.93,48983.59049718344,7.7041,7.7041,7.6936,7.6936,48983.5905
2006-11-15 12:15:00,21.94,21.95,21.93,21.93,19470.977222630416,7.6971,7.7006,7.6936,7.6936,19470.9772
2006-11-15 12:20:00,21.93,21.93,21.88,21.88,36492.77492040167,7.6936,7.6936,7.6761,7.6761,36492.7749
2006-11-15 12:25:00,21.88,21.91,21.87,21.89,13837.864315454322,7.6761,7.6866,7.6726,7.6796,13837.8643
2006-11-15 12:30:00,21.88,21.92,21.88,21.89,33921.13641929953,7.6761,7.6901,7.6761,7.6796,33921.1364
2006-11-15 12:35:00,21.89,21.93,21.89,21.92,36615.23389664462,7.6796,7.6936,7.6796,7.6901,36615.2339
2006-11-15 12:40:00,21.92,21.93,21.88,21.89,32451.628704384028,7.6901,7.6936,7.6761,7.6796,32451.6287
2006-11-15 12:45:00,21.89,21.94,21.89,21.93,44330.14939995101,7.6796,7.6971,7.6796,7.6936,44330.1494
2006-11-15 12:50:00,21.93,21.96,21.93,21.94,55718.83419054616,7.6936,7.7041,7.6936,7.6971,55718.8342
2006-11-15 12:55:00,21.93,21.94,21.92,21.93,34778.34925300024,7.6936,7.6971,7.6901,7.6936,34778.3493
2006-11-15 13:00:00,21.93,21.93,21.91,21.92,19593.436198873376,7.6936,7.6936,7.6866,7.6901,19593.4362
2006-11-15 13:05:00,21.92,21.95,21.92,21.93,43962.77247122214,7.6901,7.7006,7.6901,7.6936,43962.7725
2006-11-15 13:10:00,21.95,21.98,21.94,21.97,18613.764388929707,7.7006,7.7111,7.6971,7.7076,18613.7644
2006-11-15 13:15:00,21.97,21.97,21.94,21.94,25226.54910604947,7.7076,7.7076,7.6971,7.6971,25226.5491
2006-11-15 13:20:00,21.95,21.95,21.94,21.94,9061.964241978936,7.7006,7.7006,7.6971,7.6971,9061.9642
2006-11-15 13:25:00,21.95,21.96,21.94,21.95,32819.0056331129,7.7006,7.7041,7.6971,7.7006,32819.0056
2006-11-15 13:30:00,21.95,21.96,21.94,21.95,17266.715650257163,7.7006,7.7041,7.6971,7.7006,17266.7157
2006-11-15 13:35:00,21.95,21.96,21.91,21.93,18981.141317658585,7.7006,7.7041,7.6866,7.6936,18981.1413
2006-11-15 13:40:00,21.93,21.94,21.93,21.93,5265.73597844722,7.6936,7.6971,7.6936,7.6936,5265.736
2006-11-15 13:45:00,21.93,21.99,21.93,21.99,22409.992652461424,7.6936,7.7147,7.6936,7.7147,22409.9927
2006-11-15 13:50:00,21.99,21.99,21.97,21.97,25716.385011021302,7.7147,7.7147,7.7076,7.7076,25716.385
2006-11-15 13:55:00,21.96,21.96,21.93,21.94,28165.56453588048,7.7041,7.7041,7.6936,7.6971,28165.5645
2006-11-15 14:00:00,21.94,21.94,21.85,21.87,136786.67646338476,7.6971,7.6971,7.6655,7.6726,136786.6765
2006-11-15 14:05:00,21.86,21.88,21.84,21.88,53024.73671320108,7.669,7.6761,7.662,7.6761,53024.7367
2006-11-15 14:10:00,21.87,21.93,21.87,21.92,45432.28018613764,7.6726,7.6936,7.6726,7.6901,45432.2802
2006-11-15 14:15:00,21.92,21.92,21.87,21.88,23879.500367376928,7.6901,7.6901,7.6726,7.6761,23879.5004
2006-11-15 14:20:00,21.89,21.89,21.86,21.86,52779.81876071516,7.6796,7.6796,7.669,7.669,52779.8188
2006-11-15 14:25:00,21.85,21.87,21.84,21.84,44085.2314474651,7.6655,7.6726,7.662,7.662,44085.2314
2006-11-15 14:30:00,21.84,21.85,21.83,21.84,42983.10066127847,7.662,7.6655,7.6585,7.662,42983.1007
2006-11-15 14:35:00,21.84,21.85,21.78,21.78,55718.83419054616,7.662,7.6655,7.641,7.641,55718.8342
2006-11-15 14:40:00,21.78,21.8,21.73,21.74,205363.7031594416,7.641,7.648,7.6234,7.6269,205363.7032
2006-11-15 14:45:00,21.74,21.75,21.71,21.72,56698.50600048983,7.6269,7.6305,7.6164,7.6199,56698.506
2006-11-15 14:50:00,21.73,21.78,21.73,21.74,95028.16556453588,7.6234,7.641,7.6234,7.6269,95028.1656
2006-11-15 14:55:00,21.74,21.75,21.72,21.73,71026.20622091599,7.6269,7.6305,7.6199,7.6234,71026.2062
2006-11-15 15:00:00,21.73,21.74,21.71,21.73,81557.67817781043,7.6234,7.6269,7.6164,7.6234,81557.6782
2006-11-15 15:05:00,21.73,21.73,21.71,21.71,140950.28165564535,7.6234,7.6234,7.6164,7.6164,140950.2817
2006-11-15 15:10:00,21.72,21.75,21.72,21.75,105069.80161645848,7.6199,7.6305,7.6199,7.6305,105069.8016
2006-11-15 15:15:00,21.74,21.76,21.72,21.74,80210.62943913788,7.6269,7.634,7.6199,7.6269,80210.6294
2006-11-15 15:20:00,21.74,21.75,21.71,21.71,64780.7984325251,7.6269,7.6305,7.6164,7.6164,64780.7984
2006-11-15 15:25:00,21.71,21.72,21.7,21.72,57555.71883419054,7.6164,7.6199,7.6129,7.6199,57555.7188
2006-11-15 15:30:00,21.71,21.73,21.71,21.72,84129.31667891255,7.6164,7.6234,7.6164,7.6199,84129.3167
2006-11-15 15:35:00,21.71,21.73,21.71,21.71,45922.11609110948,7.6164,7.6234,7.6164,7.6164,45922.1161
2006-11-15 15:40:00,21.71,21.75,21.69,21.75,133725.2020573108,7.6164,7.6305,7.6094,7.6305,133725.2021
2006-11-15 15:45:00,21.74,21.75,21.72,21.74,88048.00391868723,7.6269,7.6305,7.6199,7.6269,88048.0039
2006-11-15 15:50:00,21.74,21.75,21.74,21.75,69924.07543472936,7.6269,7.6305,7.6269,7.6305,69924.0754
2006-11-15 15:55:00,21.75,21.75,21.73,21.74,148910.11511143766,7.6305,7.6305,7.6234,7.6269,148910.1151
2006-11-16 09:30:00,21.88,21.99,21.78,21.81,68087.19079108498,7.6761,7.7147,7.641,7.6515,68087.1908
2006-11-16 09:35:00,21.84,21.85,21.73,21.79,121479.30443301491,7.662,7.6655,7.6234,7.6445,121479.3044
2006-11-16 09:40:00,21.8,21.83,21.76,21.83,85598.82439382806,7.648,7.6585,7.634,7.6585,85598.8244
2006-11-16 09:45:00,21.83,21.84,21.77,21.83,84006.8577026696,7.6585,7.662,7.6375,7.6585,84006.8577
2006-11-16 09:50:00,21.84,21.88,21.81,21.84,104824.88366397256,7.662,7.6761,7.6515,7.662,104824.8837
2006-11-16 09:55:00,21.84,21.93,21.79,21.81,100416.36051922606,7.662,7.6936,7.6445,7.6515,100416.3605
2006-11-16 10:00:00,21.82,21.87,21.77,21.83,107641.4401175606,7.655,7.6726,7.6375,7.6585,107641.4401
2006-11-16 10:05:00,21.82,21.88,21.82,21.86,66617.68307616947,7.655,7.6761,7.655,7.669,66617.6831
2006-11-16 10:10:00,21.86,21.87,21.84,21.84,28043.10555963752,7.669,7.6726,7.662,7.662,28043.1056
2006-11-16 10:15:00,21.85,21.9,21.84,21.9,22532.45162870438,7.6655,7.6831,7.662,7.6831,22532.4516
2006-11-16 10:20:00,21.89,21.97,21.89,21.94,40044.08523144746,7.6796,7.7076,7.6796,7.6971,40044.0852
2006-11-16 10:25:00,21.95,21.95,21.93,21.93,14082.78226794024,7.7006,7.7006,7.6936,7.6936,14082.7823
2006-11-16 10:30:00,21.93,22.0,21.93,22.0,46289.49301983835,7.6936,7.7182,7.6936,7.7182,46289.493
2006-11-16 10:35:00,21.98,22.0,21.97,21.98,21430.320842517754,7.7111,7.7182,7.7076,7.7111,21430.3208
2006-11-16 10:40:00,21.99,22.0,21.97,21.97,59025.226549106046,7.7147,7.7182,7.7076,7.7076,59025.2265
2006-11-16 10:45:00,21.98,22.0,21.89,21.89,41391.133970120005,7.7111,7.7182,7.6796,7.6796,41391.134
2006-11-16 10:50:00,21.89,21.9,21.84,21.88,74210.1396032329,7.6796,7.6831,7.662,7.6761,74210.1396
2006-11-16 10:55:00,21.88,21.88,21.85,21.86,31594.41587068332,7.6761,7.6761,7.6655,7.669,31594.4159
2006-11-16 11:00:00,21.87,21.92,21.83,21.89,47636.541758510895,7.6726,7.6901,7.6585,7.6796,47636.5418
2006-11-16 11:05:00,21.88,21.89,21.87,21.88,22532.45162870438,7.6761,7.6796,7.6726,7.6761,22532.4516
2006-11-16 11:10:00,21.88,21.88,21.8,21.84,21675.238795003672,7.6761,7.6761,7.648,7.662,21675.2388
2006-11-16 11:15:00,21.84,21.88,21.84,21.88,8572.128337007101,7.662,7.6761,7.662,7.6761,8572.1283
2006-11-16 11:20:00,21.9,21.93,21.86,21.91,45309.82120989468,7.6831,7.6936,7.669,7.6866,45309.8212
2006-11-16 11:25:00,21.92,21.93,21.88,21.88,11021.307861866277,7.6901,7.6936,7.6761,7.6761,11021.3079
2006-11-16 11:30:00,21.88,21.88,21.77,21.78,68087.19079108498,7.6761,7.6761,7.6375,7.641,68087.1908
2006-11-16 11:35:00,21.78,21.78,21.66,21.7,77638.99093803576,7.641,7.641,7.5989,7.6129,77638.9909
2006-11-16 11:40:00,21.71,21.75,21.7,21.71,72740.63188831741,7.6164,7.6305,7.6129,7.6164,72740.6319
2006-11-16 11:45:00,21.71,21.71,21.65,21.69,90007.34753857457,7.6164,7.6164,7.5954,7.6094,90007.3475
2006-11-16 11:50:00,21.69,21.69,21.57,21.62,75679.64731814842,7.6094,7.6094,7.5673,7.5848,75679.6473
2006-11-16 11:55:00,21.62,21.62,21.55,21.62,44819.98530492285,7.5848,7.5848,7.5603,7.5848,44819.9853
2006-11-16 12:00:00,21.62,21.65,21.57,21.57,31716.87484692628,7.5848,7.5954,7.5673,7.5673,31716.8748
2006-11-16 12:05:00,21.57,21.63,21.57,21.61,33676.21846681362,7.5673,7.5884,7.5673,7.5813,33676.2185
2006-11-16 12:10:00,21.62,21.62,21.59,21.61,26818.51579720793,7.5848,7.5848,7.5743,7.5813,26818.5158
2006-11-16 12:15:00,21.61,21.66,21.6,21.65,26328.679892236098,7.5813,7.5989,7.5778,7.5954,26328.6799
2006-11-16 12:20:00,21.65,21.65,21.62,21.65,75434.7293656625,7.5954,7.5954,7.5848,7.5954,75434.7294
2006-11-16 12:25:00,21.66,21.67,21.66,21.67,29390.154298310063,7.5989,7.6024,7.5989,7.6024,29390.1543
2006-11-16 12:30:00,21.68,21.75,21.67,21.73,30369.82610825373,7.6059,7.6305,7.6024,7.6234,30369.8261
2006-11-16 12:35:00,21.74,21.74,21.71,21.72,19348.51824638746,7.6269,7.6269,7.6164,7.6199,19348.5182
2006-11-16 12:40:00,21.72,21.73,21.71,21.73,9919.177075679649,7.6199,7.6234,7.6164,7.6234,9919.1771
2006-11-16 12:45:00,21.73,21.75,21.71,21.75,16164.584864070535,7.6234,7.6305,7.6164,7.6305,16164.5849
2006-11-16 12:50:00,21.75,21.79,21.75,21.77,35268.185157972075,7.6305,7.6445,7.6305,7.6375,35268.1852
2006-11-16 12:55:00,21.78,21.82,21.76,21.82,30492.28508449669,7.641,7.655,7.634,7.655,30492.2851
2006-11-16 13:00:00,21.81,21.82,21.77,21.79,60494.73426402155,7.6515,7.655,7.6375,7.6445,60494.7343
2006-11-16 13:05:00,21.79,21.8,21.77,21.79,75434.7293656625,7.6445,7.648,7.6375,7.6445,75434.7294
2006-11-16 13:10:00,21.78,21.8,21.78,21.79,40656.38011266226,7.641,7.648,7.641,7.6445,40656.3801
2006-11-16 13:15:00,21.8,21.8,21.78,21.78,6000.489835904971,7.648,7.648,7.641,7.641,6000.4898
2006-11-16 13:20:00,21.78,21.8,21.78,21.79,64290.96252755327,7.641,7.648,7.641,7.6445,64290.9625
2006-11-16 13:25:00,21.79,21.79,21.76,21.76,17021.797697771246,7.6445,7.6445,7.634,7.634,17021.7977
2006-11-16 13:30:00,21.77,21.8,21.76,21.8,20818.025961302963,7.6375,7.648,7.634,7.648,20818.026
2006-11-16 13:35:00,21.79,21.8,21.75,21.76,37105.06980161645,7.6445,7.648,7.6305,7.634,37105.0698
2006-11-16 13:40:00,21.76,21.8,21.76,21.8,35635.56208670095,7.634,7.648,7.634,7.648,35635.5621
2006-11-16 13:45:00,21.8,21.84,21.79,21.83,208670.09551800144,7.648,7.662,7.6445,7.6585,208670.0955
2006-11-16 13:50:00,21.83,21.87,21.82,21.83,79353.41660543717,7.6585,7.6726,7.655,7.6585,79353.4166
2006-11-16 13:55:00,21.83,21.84,21.79,21.79,80945.38329659564,7.6585,7.662,7.6445,7.6445,80945.3833
2006-11-16 14:00:00,21.79,21.8,21.75,21.76,23022.28753367621,7.6445,7.648,7.6305,7.634,23022.2875
2006-11-16 14:05:00,21.76,21.77,21.75,21.75,61841.783002694094,7.634,7.6375,7.6305,7.6305,61841.783
2006-11-16 14:10:00,21.75,21.75,21.71,21.71,83517.02179769776,7.6305,7.6305,7.6164,7.6164,83517.0218
2006-11-16 14:15:00,21.71,21.71,21.59,21.65,85843.74234631399,7.6164,7.6164,7.5743,7.5954,85843.7423
2006-11-16 14:20:00,21.65,21.66,21.63,21.63,54371.78545187362,7.5954,7.5989,7.5884,7.5884,54371.7855
2006-11-16 14:25:00,21.64,21.69,21.64,21.67,44819.98530492285,7.5919,7.6094,7.5919,7.6024,44819.9853
2006-11-16 14:30:00,21.67,21.68,21.66,21.66,17266.715650257163,7.6024,7.6059,7.5989,7.5989,17266.7157
2006-11-16 14:35:00,21.66,21.66,21.63,21.63,22654.91060494734,7.5989,7.5989,7.5884,7.5884,22654.9106
2006-11-16 14:40:00,21.61,21.64,21.59,21.64,68699.48567229978,7.5813,7.5919,7.5743,7.5919,68699.4857
2006-11-16 14:45:00,21.64,21.64,21.61,21.62,22532.45162870438,7.5919,7.5919,7.5813,7.5848,22532.4516
2006-11-16 14:50:00,21.62,21.62,21.56,21.57,41268.67499387705,7.5848,7.5848,7.5638,7.5673,41268.675
2006-11-16 14:55:00,21.57,21.57,21.54,21.57,36247.856967915744,7.5673,7.5673,7.5568,7.5673,36247.857
2006-11-16 15:00:00,21.56,21.57,21.53,21.56,46779.32892481019,7.5638,7.5673,7.5533,7.5638,46779.3289
2006-11-16 15:05:00,21.55,21.57,21.5,21.53,55473.91623806024,7.5603,7.5673,7.5427,7.5533,55473.9162
2006-11-16 15:10:00,21.53,21.57,21.53,21.56,55473.91623806024,7.5533,7.5673,7.5533,7.5638,55473.9162
2006-11-16 15:15:00,21.56,21.57,21.53,21.56,90007.34753857457,7.5638,7.5673,7.5533,7.5638,90007.3475
2006-11-16 15:20:00,21.56,21.56,21.54,21.56,50208.18025961303,7.5638,7.5638,7.5568,7.5638,50208.1803
2006-11-16 15:25:00,21.56,21.57,21.53,21.56,44575.06735243693,7.5638,7.5673,7.5533,7.5638,44575.0674
2006-11-16 15:30:00,21.57,21.57,21.55,21.56,68821.94464854273,7.5673,7.5673,7.5603,7.5638,68821.9446
2006-11-16 15:35:00,21.56,21.62,21.56,21.62,47146.70585353906,7.5638,7.5848,7.5638,7.5848,47146.7059
2006-11-16 15:40:00,21.62,21.65,21.6,21.63,120132.25569434238,7.5848,7.5954,7.5778,7.5884,120132.2557
2006-11-16 15:45:00,21.63,21.65,21.61,21.62,131398.4815086946,7.5884,7.5954,7.5813,7.5848,131398.4815
2006-11-16 15:50:00,21.62,21.62,21.57,21.58,184668.1361743816,7.5848,7.5848,7.5673,7.5708,184668.1362
2006-11-16 15:55:00,21.57,21.61,21.56,21.56,133480.28410482488,7.5673,7.5813,7.5638,7.5638,133480.2841
2006-11-17 09:30:00,21.49,21.56,21.48,21.56,396399.706098457,7.5392,7.5638,7.5357,7.5638,396399.7061
2006-11-17 09:35:00,21.53,21.53,21.41,21.47,78373.7447954935,7.5533,7.5533,7.5112,7.5322,78373.7448
2006-11-17 09:40:00,21.48,21.6,21.41,21.6,111927.50428606416,7.5357,7.5778,7.5112,7.5778,111927.5043
2006-11-17 09:45:00,21.6,21.6,21.48,21.59,69679.15748224345,7.5778,7.5778,7.5357,7.5743,69679.1575
2006-11-17 09:50:00,21.59,21.69,21.53,21.63,137643.88929708546,7.5743,7.6094,7.5533,7.5884,137643.8893
2006-11-17 09:55:00,21.62,21.68,21.6,21.66,67719.81386235611,7.5848,7.6059,7.5778,7.5989,67719.8139
2006-11-17 10:00:00,21.65,21.72,21.62,21.72,67719.81386235611,7.5954,7.6199,7.5848,7.6199,67719.8139
2006-11-17 10:05:00,21.72,21.73,21.59,21.6,74455.05755571883,7.6199,7.6234,7.5743,7.5778,74455.0576
2006-11-17 10:10:00,21.6,21.62,21.59,21.62,50820.47514082782,7.5778,7.5848,7.5743,7.5848,50820.4751
2006-11-17 10:15:00,21.62,21.64,21.62,21.64,39186.87239774675,7.5848,7.5919,7.5848,7.5919,39186.8724
2006-11-17 10:20:00,21.64,21.73,21.64,21.71,35880.48003918687,7.5919,7.6234,7.5919,7.6164,35880.48
2006-11-17 10:25:00,21.72,21.75,21.7,21.7,24736.71320107764,7.6199,7.6305,7.6129,7.6129,24736.7132
2006-11-17 10:30:00,21.71,21.72,21.67,21.67,22899.82855743326,7.6164,7.6199,7.6024,7.6024,22899.8286
2006-11-17 10:35:00,21.68,21.76,21.68,21.76,28043.10555963752,7.6059,7.634,7.6059,7.634,28043.1056
2006-11-17 10:40:00,21.76,21.8,21.76,21.8,19348.51824638746,7.634,7.648,7.634,7.648,19348.5182
2006-11-17 10:45:00,21.8,21.8,21.78,21.79,22165.074699975507,7.648,7.648,7.641,7.6445,22165.0747
2006-11-17 10:50:00,21.8,21.8,21.72,21.75,36492.77492040167,7.648,7.648,7.6199,7.6305,36492.7749
2006-11-17 10:55:00,21.75,21.8,21.75,21.79,24981.63115356356,7.6305,7.648,7.6305,7.6445,24981.6312
2006-11-17 11:00:00,21.8,21.8,21.77,21.77,57310.80088170463,7.648,7.648,7.6375,7.6375,57310.8009
2006-11-17 11:05:00,21.77,21.79,21.75,21.76,33553.75949057066,7.6375,7.6445,7.6305,7.634,33553.7595
2006-11-17 11:10:00,21.75,21.75,21.71,21.72,54739.162380602495,7.6305,7.6305,7.6164,7.6199,54739.1624
2006-11-17 11:15:00,21.73,21.73,21.7,21.73,27185.89272593681,7.6234,7.6234,7.6129,7.6234,27185.8927
2006-11-17 11:20:00,21.72,21.77,21.72,21.77,19470.977222630416,7.6199,7.6375,7.6199,7.6375,19470.9772
2006-11-17 11:25:00,21.77,21.8,21.76,21.78,20083.27210384521,7.6375,7.648,7.634,7.641,20083.2721
2006-11-17 11:30:00,21.78,21.79,21.73,21.73,28655.400440852314,7.641,7.6445,7.6234,7.6234,28655.4004
2006-11-17 11:35:00,21.73,21.75,21.71,21.72,58045.55473916238,7.6234,7.6305,7.6164,7.6199,58045.5547
2006-11-17 11:40:00,21.72,21.77,21.71,21.77,26328.679892236098,7.6199,7.6375,7.6164,7.6375,26328.6799
2006-11-17 11:45:00,21.77,21.79,21.75,21.76,57188.34190546167,7.6375,7.6445,7.6305,7.634,57188.3419
2006-11-17 11:50:00,21.76,21.8,21.76,21.78,46779.32892481019,7.634,7.648,7.634,7.641,46779.3289
2006-11-17 11:55:00,21.78,21.8,21.78,21.8,14939.995101640949,7.641,7.648,7.641,7.648,14939.9951
2006-11-17 12:00:00,21.8,21.8,21.8,21.8,36982.6108253735,7.648,7.648,7.648,7.648,36982.6108
2006-11-17 12:05:00,21.8,21.8,21.78,21.8,89517.51163360274,7.648,7.648,7.641,7.648,89517.5116
2006-11-17 12:10:00,21.8,21.84,21.8,21.8,80700.46534410972,7.648,7.662,7.648,7.648,80700.4653
2006-11-17 12:15:00,21.8,21.81,21.8,21.81,12980.651481753612,7.648,7.6515,7.648,7.6515,12980.6515
2006-11-17 12:20:00,21.81,21.84,21.81,21.84,13103.11045799657,7.6515,7.662,7.6515,7.662,13103.1105
2006-11-17 12:25:00,21.84,21.86,21.84,21.84,63556.20867009551,7.662,7.669,7.662,7.662,63556.2087
2006-11-17 12:30:00,21.85,21.93,21.84,21.93,40533.921136419296,7.6655,7.6936,7.662,7.6936,40533.9211
2006-11-17 12:35:00,21.93,21.93,21.88,21.88,30247.36713201077,7.6936,7.6936,7.6761,7.6761,30247.3671
2006-11-17 12:40:00,21.88,21.89,21.84,21.85,24491.79524859172,7.6761,7.6796,7.662,7.6655,24491.7952
2006-11-17 12:45:00,21.84,21.85,21.82,21.83,29512.613274553023,7.662,7.6655,7.655,7.6585,29512.6133
2006-11-17 12:50:00,21.83,21.85,21.82,21.84,29879.990203281897,7.6585,7.6655,7.655,7.662,29879.9902
2006-11-17 12:55:00,21.85,21.87,21.84,21.87,22777.36958119029,7.6655,7.6726,7.662,7.6726,22777.3696
2006-11-17 13:00:00,21.87,21.87,21.85,21.85,9796.718099436688,7.6726,7.6726,7.6655,7.6655,9796.7181
2006-11-17 13:05:00,21.85,21.87,21.84,21.87,63801.12662258143,7.6655,7.6726,7.662,7.6726,63801.1266
2006-11-17 13:10:00,21.86,21.87,21.86,21.87,28777.85941709527,7.669,7.6726,7.669,7.6726,28777.8594
2006-11-17 13:15:00,21.86,21.87,21.84,21.85,56086.21111927504,7.669,7.6726,7.662,7.6655,56086.2111
2006-11-17 13:20:00,21.85,21.85,21.83,21.83,25593.926034778346,7.6655,7.6655,7.6585,7.6585,25593.926
2006-11-17 13:25:00,21.83,21.84,21.82,21.84,27063.43374969385,7.6585,7.662,7.655,7.662,27063.4337
2006-11-17 13:30:00,21.84,21.84,21.83,21.84,13348.028410482488,7.662,7.662,7.6585,7.662,13348.0284
2006-11-17 13:35:00,21.84,21.84,21.83,21.84,16899.338721528286,7.662,7.662,7.6585,7.662,16899.3387
2006-11-17 13:40:00,21.84,21.84,21.84,21.84,11511.143766838108,7.662,7.662,7.662,7.662,11511.1438
2006-11-17 13:45:00,21.84,21.84,21.83,21.84,10409.01298065148,7.662,7.662,7.6585,7.662,10409.013
2006-11-17 13:50:00,21.84,21.84,21.83,21.84,12245.89762429586,7.662,7.662,7.6585,7.662,12245.8976
2006-11-17 13:55:00,21.84,21.84,21.82,21.83,20573.10800881705,7.662,7.662,7.655,7.6585,20573.108
2006-11-17 14:00:00,21.82,21.83,21.81,21.81,22777.36958119029,7.655,7.6585,7.6515,7.6515,22777.3696
2006-11-17 14:05:00,21.81,21.81,21.78,21.8,56208.670095518,7.6515,7.6515,7.641,7.648,56208.6701
2006-11-17 14:10:00,21.8,21.81,21.79,21.8,60617.1932402645,7.648,7.6515,7.6445,7.648,60617.1932
2006-11-17 14:15:00,21.8,21.8,21.79,21.8,33676.21846681362,7.648,7.648,7.6445,7.648,33676.2185
2006-11-17 14:20:00,21.79,21.8,21.79,21.8,40289.00318393338,7.6445,7.648,7.6445,7.648,40289.0032
2006-11-17 14:25:00,21.8,21.83,21.79,21.8,71393.58314964487,7.648,7.6585,7.6445,7.648,71393.5831
2006-11-17 14:30:00,21.8,21.8,21.79,21.8,55596.3752143032,7.648,7.648,7.6445,7.648,55596.3752
2006-11-17 14:35:00,21.8,21.8,21.78,21.8,33921.13641929953,7.648,7.648,7.641,7.648,33921.1364
2006-11-17 14:40:00,21.8,21.82,21.79,21.79,42003.4288513348,7.648,7.655,7.6445,7.6445,42003.4289
2006-11-17 14:45:00,21.79,21.82,21.78,21.79,42738.18270879255,7.6445,7.655,7.641,7.6445,42738.1827
2006-11-17 14:50:00,21.78,21.8,21.78,21.8,48983.59049718344,7.641,7.648,7.641,7.648,48983.5905
2006-11-17 14:55:00,21.8,21.81,21.79,21.8,65393.09331373989,7.648,7.6515,7.6445,7.648,65393.0933
2006-11-17 15:00:00,21.8,21.81,21.79,21.8,50942.93411707078,7.648,7.6515,7.6445,7.648,50942.9341
2006-11-17 15:05:00,21.8,21.81,21.79,21.8,30982.120989468527,7.648,7.6515,7.6445,7.648,30982.121
2006-11-17 15:10:00,21.79,21.8,21.78,21.8,43717.85451873622,7.6445,7.648,7.641,7.648,43717.8545
2006-11-17 15:15:00,21.8,21.8,21.79,21.8,34410.972324271366,7.648,7.648,7.6445,7.648,34410.9723
2006-11-17 15:20:00,21.8,21.8,21.78,21.79,33431.3005143277,7.648,7.648,7.641,7.6445,33431.3005
2006-11-17 15:25:00,21.78,21.8,21.77,21.8,45064.90325740876,7.641,7.648,7.6375,7.648,45064.9033
2006-11-17 15:30:00,21.8,21.82,21.78,21.81,93191.2809208915,7.648,7.655,7.641,7.6515,93191.2809
2006-11-17 15:35:00,21.8,21.81,21.79,21.8,78373.7447954935,7.648,7.6515,7.6445,7.648,78373.7448
2006-11-17 15:40:00,21.8,21.81,21.79,21.8,137031.59441587067,7.648,7.6515,7.6445,7.648,137031.5944
2006-11-17 15:45:00,21.79,21.8,21.78,21.79,65515.55228998285,7.6445,7.648,7.641,7.6445,65515.5523
2006-11-17 15:50:00,21.79,21.81,21.78,21.8,117438.1582169973,7.6445,7.6515,7.641,7.648,117438.1582
2006-11-17 15:55:00,21.81,21.83,21.8,21.81,156625.03061474406,7.6515,7.6585,7.648,7.6515,156625.0306
2006-11-20 09:30:00,21.76,21.77,21.67,21.72,72863.09086456036,7.634,7.6375,7.6024,7.6199,72863.0909
2006-11-20 09:35:00,21.71,21.75,21.71,21.72,49595.88537839824,7.6164,7.6305,7.6164,7.6199,49595.8854
2006-11-20 09:40:00,21.71,21.77,21.7,21.7,81925.05510653931,7.6164,7.6375,7.6129,7.6129,81925.0551
2006-11-20 09:45:00,21.71,21.76,21.66,21.76,22899.82855743326,7.6164,7.634,7.5989,7.634,22899.8286
2006-11-20 09:50:00,21.76,21.8,21.71,21.79,43105.55963752143,7.634,7.648,7.6164,7.6445,43105.5596
2006-11-20 09:55:00,21.79,21.81,21.76,21.77,39431.790350232666,7.6445,7.6515,7.634,7.6375,39431.7904
2006-11-20 10:00:00,21.78,21.83,21.74,21.74,22287.533676218467,7.641,7.6585,7.6269,7.6269,22287.5337
2006-11-20 10:05:00,21.75,21.75,21.7,21.71,26083.76193975018,7.6305,7.6305,7.6129,7.6164,26083.7619
2006-11-20 10:10:00,21.71,21.73,21.7,21.72,24981.63115356356,7.6164,7.6234,7.6129,7.6199,24981.6312
2006-11-20 10:15:00,21.72,21.75,21.7,21.75,11633.602743081066,7.6199,7.6305,7.6129,7.6305,11633.6027
2006-11-20 10:20:00,21.75,21.84,21.75,21.82,28532.94146460936,7.6305,7.662,7.6305,7.655,28532.9415
2006-11-20 10:25:00,21.82,21.84,21.81,21.81,39799.16727896155,7.655,7.662,7.6515,7.6515,39799.1673
2006-11-20 10:30:00,21.81,21.85,21.8,21.84,30737.20303698261,7.6515,7.6655,7.648,7.662,30737.203
2006-11-20 10:35:00,21.85,21.85,21.78,21.78,25471.46705853539,7.6655,7.6655,7.641,7.641,25471.4671
2006-11-20 10:40:00,21.79,21.8,21.76,21.77,34533.43130051433,7.6445,7.648,7.634,7.6375,34533.4313
2006-11-20 10:45:00,21.76,21.76,21.71,21.71,22654.91060494734,7.634,7.634,7.6164,7.6164,22654.9106
2006-11-20 10:50:00,21.72,21.75,21.71,21.75,28777.85941709527,7.6199,7.6305,7.6164,7.6305,28777.8594
2006-11-20 10:55:00,21.75,21.8,21.74,21.78,80210.62943913788,7.6305,7.648,7.6269,7.641,80210.6294
2006-11-20 11:00:00,21.79,21.8,21.78,21.8,58290.47269164829,7.6445,7.648,7.641,7.648,58290.4727
2006-11-20 11:05:00,21.8,21.86,21.79,21.85,88905.21675238795,7.648,7.669,7.6445,7.6655,88905.2168
2006-11-20 11:10:00,21.84,21.88,21.84,21.87,32206.71075189811,7.662,7.6761,7.662,7.6726,32206.7108
2006-11-20 11:15:00,21.87,21.92,21.86,21.9,42738.18270879255,7.6726,7.6901,7.669,7.6831,42738.1827
2006-11-20 11:20:00,21.91,21.97,21.9,21.96,46167.03404359539,7.6866,7.7076,7.6831,7.7041,46167.034
2006-11-20 11:25:00,21.97,21.97,21.88,21.89,43840.31349497918,7.7076,7.7076,7.6761,7.6796,43840.3135
2006-11-20 11:30:00,21.88,21.88,21.82,21.88,106049.47342640215,7.6761,7.6761,7.655,7.6761,106049.4734
2006-11-20 11:35:00,21.88,21.89,21.87,21.89,82047.51408278226,7.6761,7.6796,7.6726,7.6796,82047.5141
2006-11-20 11:40:00,21.88,21.91,21.87,21.9,66127.84717119765,7.6761,7.6866,7.6726,7.6831,66127.8472
2006-11-20 11:45:00,21.9,21.9,21.85,21.86,24001.959343619885,7.6831,7.6831,7.6655,7.669,24001.9593
2006-11-20 11:50:00,21.87,21.92,21.85,21.88,33553.75949057066,7.6726,7.6901,7.6655,7.6761,33553.7595
2006-11-20 11:55:00,21.88,21.9,21.88,21.88,81312.76022532451,7.6761,7.6831,7.6761,7.6761,81312.7602
2006-11-20 12:00:00,21.89,21.89,21.84,21.87,88905.21675238795,7.6796,7.6796,7.662,7.6726,88905.2168
2006-11-20 12:05:00,21.86,21.86,21.84,21.84,53637.031594415865,7.669,7.669,7.662,7.662,53637.0316
2006-11-20 12:10:00,21.84,21.85,21.83,21.84,28043.10555963752,7.662,7.6655,7.6585,7.662,28043.1056
2006-11-20 12:15:00,21.84,21.86,21.83,21.85,28655.400440852314,7.662,7.669,7.6585,7.6655,28655.4004
2006-11-20 12:20:00,21.86,21.86,21.83,21.84,48493.7545922116,7.669,7.669,7.6585,7.662,48493.7546
2006-11-20 12:25:00,21.84,21.85,21.84,21.84,18123.928483957872,7.662,7.6655,7.662,7.662,18123.9285
2006-11-20 12:30:00,21.84,21.84,21.81,21.81,29390.154298310063,7.662,7.662,7.6515,7.6515,29390.1543
2006-11-20 12:35:00,21.81,21.82,21.8,21.81,90497.1834435464,7.6515,7.655,7.648,7.6515,90497.1834
2006-11-20 12:40:00,21.82,21.84,21.81,21.83,11756.061719324023,7.655,7.662,7.6515,7.6585,11756.0617
2006-11-20 12:45:00,21.81,21.81,21.79,21.8,12245.89762429586,7.6515,7.6515,7.6445,7.648,12245.8976
2006-11-20 12:50:00,21.8,21.81,21.8,21.8,12613.274553024736,7.648,7.6515,7.648,7.648,12613.2746
2006-11-20 12:55:00,21.8,21.84,21.8,21.83,9429.341170707812,7.648,7.662,7.648,7.6585,9429.3412
2006-11-20 13:00:00,21.83,21.84,21.81,21.82,15674.7489590987,7.6585,7.662,7.6515,7.655,15674.749
2006-11-20 13:05:00,21.82,21.84,21.8,21.84,19593.436198873376,7.655,7.662,7.648,7.662,19593.4362
2006-11-20 13:10:00,21.83,21.84,21.82,21.82,6245.4077883908885,7.6585,7.662,7.655,7.655,6245.4078
2006-11-20 13:15:00,21.81,21.81,21.77,21.8,32451.628704384028,7.6515,7.6515,7.6375,7.648,32451.6287
2006-11-20 13:20:00,21.8,21.8,21.74,21.75,32819.0056331129,7.648,7.648,7.6269,7.6305,32819.0056
2006-11-20 13:25:00,21.75,21.79,21.72,21.79,66005.38819495469,7.6305,7.6445,7.6199,7.6445,66005.3882
2006-11-20 13:30:00,21.78,21.79,21.76,21.76,10776.389909380356,7.641,7.6445,7.634,7.634,10776.3899
2006-11-20 13:35:00,21.76,21.77,21.75,21.75,45187.36223365172,7.634,7.6375,7.6305,7.6305,45187.3622
2006-11-20 13:40:00,21.75,21.79,21.75,21.79,17634.092578986038,7.6305,7.6445,7.6305,7.6445,17634.0926
2006-11-20 13:45:00,21.78,21.79,21.76,21.77,17389.17462650012,7.641,7.6445,7.634,7.6375,17389.1746
2006-11-20 13:50:00,21.77,21.8,21.76,21.79,27553.269654665684,7.6375,7.648,7.634,7.6445,27553.2697
2006-11-20 13:55:00,21.79,21.79,21.76,21.78,43105.55963752143,7.6445,7.6445,7.634,7.641,43105.5596
2006-11-20 14:00:00,21.78,21.8,21.78,21.78,17144.256674014203,7.641,7.648,7.641,7.641,17144.2567
2006-11-20 14:05:00,21.77,21.78,21.72,21.74,32696.546656869945,7.6375,7.641,7.6199,7.6269,32696.5467
2006-11-20 14:10:00,21.74,21.78,21.73,21.78,24246.8772961058,7.6269,7.641,7.6234,7.641,24246.8773
2006-11-20 14:15:00,21.76,21.76,21.71,21.71,22042.61572373255,7.634,7.634,7.6164,7.6164,22042.6157
2006-11-20 14:20:00,21.71,21.71,21.69,21.69,34778.34925300024,7.6164,7.6164,7.6094,7.6094,34778.3493
2006-11-20 14:25:00,21.7,21.73,21.66,21.73,48616.213568454565,7.6129,7.6234,7.5989,7.6234,48616.2136
2006-11-20 14:30:00,21.72,21.74,21.71,21.72,23389.664462405093,7.6199,7.6269,7.6164,7.6199,23389.6645
2006-11-20 14:35:00,21.72,21.75,21.7,21.75,42615.7237325496,7.6199,7.6305,7.6129,7.6305,42615.7237
2006-11-20 14:40:00,21.75,21.75,21.69,21.71,17879.010531471955,7.6305,7.6305,7.6094,7.6164,17879.0105
2006-11-20 14:45:00,21.71,21.73,21.7,21.72,24246.8772961058,7.6164,7.6234,7.6129,7.6199,24246.8773
2006-11-20 14:50:00,21.72,21.73,21.71,21.72,23389.664462405093,7.6199,7.6234,7.6164,7.6199,23389.6645
2006-11-20 14:55:00,21.73,21.74,21.71,21.73,18858.682341415624,7.6234,7.6269,7.6164,7.6234,18858.6823
2006-11-20 15:00:00,21.72,21.75,21.71,21.74,40166.54420769042,7.6199,7.6305,7.6164,7.6269,40166.5442
2006-11-20 15:05:00,21.74,21.74,21.7,21.7,20205.731080088168,7.6269,7.6269,7.6129,7.6129,20205.7311
2006-11-20 15:10:00,21.7,21.71,21.68,21.71,47759.000734753856,7.6129,7.6164,7.6059,7.6164,47759.0007
2006-11-20 15:15:00,21.71,21.72,21.69,21.72,27798.1876071516,7.6164,7.6199,7.6094,7.6199,27798.1876
2006-11-20 15:20:00,21.72,21.73,21.66,21.67,44207.69042370805,7.6199,7.6234,7.5989,7.6024,44207.6904
2006-11-20 15:25:00,21.66,21.71,21.66,21.7,84619.1525838844,7.5989,7.6164,7.5989,7.6129,84619.1526
2006-11-20 15:30:00,21.7,21.72,21.68,21.69,54371.78545187362,7.6129,7.6199,7.6059,7.6094,54371.7855
2006-11-20 15:35:00,21.69,21.69,21.67,21.67,32696.546656869945,7.6094,7.6094,7.6024,7.6024,32696.5467
2006-11-20 15:40:00,21.67,21.68,21.63,21.64,95640.46044575066,7.6024,7.6059,7.5884,7.5919,95640.4604
2006-11-20 15:45:00,21.64,21.66,21.63,21.64,217364.6828312516,7.5919,7.5989,7.5884,7.5919,217364.6828
2006-11-20 15:50:00,21.64,21.66,21.63,21.64,204628.9493019838,7.5919,7.5989,7.5884,7.5919,204628.9493
2006-11-20 15:55:00,21.65,21.66,21.64,21.66,146950.77149155032,7.5954,7.5989,7.5919,7.5989,146950.7715
2006-11-21 09:30:00,21.72,21.77,21.66,21.66,52657.3597844722,7.6199,7.6375,7.5989,7.5989,52657.3598
2006-11-21 09:35:00,21.66,21.72,21.64,21.71,62943.91378888072,7.5989,7.6199,7.5919,7.6164,62943.9138
2006-11-21 09:40:00,21.72,21.78,21.71,21.74,34166.05437178545,7.6199,7.641,7.6164,7.6269,34166.0544
2006-11-21 09:45:00,21.75,21.77,21.72,21.73,55596.3752143032,7.6305,7.6375,7.6199,7.6234,55596.3752
2006-11-21 09:50:00,21.73,21.8,21.71,21.75,51187.85206955669,7.6234,7.648,7.6164,7.6305,51187.8521
2006-11-21 09:55:00,21.75,21.79,21.72,21.74,68577.02669605681,7.6305,7.6445,7.6199,7.6269,68577.0267
2006-11-21 10:00:00,21.74,21.77,21.72,21.75,61229.4881214793,7.6269,7.6375,7.6199,7.6305,61229.4881
2006-11-21 10:05:00,21.75,21.8,21.75,21.79,102008.32721038452,7.6305,7.648,7.6305,7.6445,102008.3272
2006-11-21 10:10:00,21.8,21.84,21.79,21.84,35390.64413421504,7.648,7.662,7.6445,7.662,35390.6441
2006-11-21 10:15:00,21.84,21.86,21.83,21.86,352192.0156747489,7.662,7.669,7.6585,7.669,352192.0157
2006-11-21 10:20:00,21.86,21.89,21.84,21.88,52534.90080822924,7.669,7.6796,7.662,7.6761,52534.9008
2006-11-21 10:25:00,21.88,21.88,21.84,21.84,56453.58804800391,7.6761,7.6761,7.662,7.662,56453.588
2006-11-21 10:30:00,21.84,21.88,21.83,21.88,39064.41342150379,7.662,7.6761,7.6585,7.6761,39064.4134
2006-11-21 10:35:00,21.88,21.88,21.83,21.83,43472.936566250304,7.6761,7.6761,7.6585,7.6585,43472.9366
2006-11-21 10:40:00,21.82,21.84,21.81,21.83,15919.666911584618,7.655,7.662,7.6515,7.6585,15919.6669
2006-11-21 10:45:00,21.83,21.84,21.82,21.83,78496.20377173646,7.6585,7.662,7.655,7.6585,78496.2038
2006-11-21 10:50:00,21.83,21.84,21.82,21.82,32696.546656869945,7.6585,7.662,7.655,7.655,32696.5467
2006-11-21 10:55:00,21.82,21.83,21.8,21.81,27308.351702179767,7.655,7.6585,7.648,7.6515,27308.3517
2006-11-21 11:00:00,21.81,21.82,21.8,21.81,25104.090129806515,7.6515,7.655,7.648,7.6515,25104.0901
2006-11-21 11:05:00,21.81,21.82,21.8,21.81,21552.779818760715,7.6515,7.655,7.648,7.6515,21552.7798
2006-11-21 11:10:00,21.8,21.82,21.8,21.8,29022.77736958119,7.648,7.655,7.648,7.648,29022.7774
2006-11-21 11:15:00,21.8,21.8,21.77,21.79,50208.18025961303,7.648,7.648,7.6375,7.6445,50208.1803
2006-11-21 11:20:00,21.79,21.84,21.76,21.82,69434.23952975753,7.6445,7.662,7.634,7.655,69434.2395
2006-11-21 11:25:00,21.82,21.83,21.8,21.8,53147.19568944403,7.655,7.6585,7.648,7.648,53147.1957
2006-11-21 11:30:00,21.8,21.8,21.77,21.78,14939.995101640949,7.648,7.648,7.6375,7.641,14939.9951
2006-11-21 11:35:00,21.78,21.79,21.76,21.78,27553.269654665684,7.641,7.6445,7.634,7.641,27553.2697
2006-11-21 11:40:00,21.78,21.8,21.77,21.8,23512.12343864805,7.641,7.648,7.6375,7.648,23512.1234
2006-11-21 11:45:00,21.81,21.84,21.81,21.83,9429.341170707812,7.6515,7.662,7.6515,7.6585,9429.3412
2006-11-21 11:50:00,21.84,21.85,21.84,21.84,30247.36713201077,7.662,7.6655,7.662,7.662,30247.3671
2006-11-21 11:55:00,21.84,21.85,21.83,21.83,12858.192505510651,7.662,7.6655,7.6585,7.6585,12858.1925
2006-11-21 12:00:00,21.83,21.83,21.8,21.81,30369.82610825373,7.6585,7.6585,7.648,7.6515,30369.8261
2006-11-21 12:05:00,21.8,21.83,21.8,21.8,28288.02351212344,7.648,7.6585,7.648,7.648,28288.0235
2006-11-21 12:10:00,21.8,21.81,21.77,21.78,11511.143766838108,7.648,7.6515,7.6375,7.641,11511.1438
2006-11-21 12:15:00,21.78,21.81,21.78,21.8,13837.864315454322,7.641,7.6515,7.641,7.648,13837.8643
2006-11-21 12:20:00,21.81,21.81,21.79,21.8,13960.32329169728,7.6515,7.6515,7.6445,7.648,13960.3233
2006-11-21 12:25:00,21.8,21.82,21.8,21.82,36737.69287288758,7.648,7.655,7.648,7.655,36737.6929
2006-11-21 12:30:00,21.83,21.85,21.83,21.84,69556.69850600048,7.6585,7.6655,7.6585,7.662,69556.6985
2006-11-21 12:35:00,21.84,21.85,21.84,21.85,16776.87974528533,7.662,7.6655,7.662,7.6655,16776.8797
2006-11-21 12:40:00,21.84,21.85,21.84,21.84,119275.04286064168,7.662,7.6655,7.662,7.662,119275.0429
2006-11-21 12:45:00,21.84,21.85,21.81,21.83,59392.60347783492,7.662,7.6655,7.6515,7.6585,59392.6035
2006-11-21 12:50:00,21.84,21.85,21.83,21.84,22777.36958119029,7.662,7.6655,7.6585,7.662,22777.3696
2006-11-21 12:55:00,21.84,21.84,21.82,21.84,53759.490570658825,7.662,7.662,7.655,7.662,53759.4906
2006-11-21 13:00:00,21.83,21.84,21.82,21.83,24981.63115356356,7.6585,7.662,7.655,7.6585,24981.6312
2006-11-21 13:05:00,21.81,21.82,21.79,21.8,36002.93901542983,7.6515,7.655,7.6445,7.648,36002.939
2006-11-21 13:10:00,21.8,21.8,21.78,21.78,12613.274553024736,7.648,7.648,7.641,7.641,12613.2746
2006-11-21 13:15:00,21.78,21.78,21.75,21.77,13960.32329169728,7.641,7.641,7.6305,7.6375,13960.3233
2006-11-21 13:20:00,21.77,21.8,21.76,21.79,22287.533676218467,7.6375,7.648,7.634,7.6445,22287.5337
2006-11-21 13:25:00,21.78,21.78,21.75,21.78,22777.36958119029,7.641,7.641,7.6305,7.641,22777.3696
2006-11-21 13:30:00,21.77,21.8,21.77,21.78,7714.915503306392,7.6375,7.648,7.6375,7.641,7714.9155
2006-11-21 13:35:00,21.79,21.83,21.77,21.82,28410.4824883664,7.6445,7.6585,7.6375,7.655,28410.4825
2006-11-21 13:40:00,21.82,21.83,21.8,21.82,19838.354151359294,7.655,7.6585,7.648,7.655,19838.3542
2006-11-21 13:45:00,21.83,21.84,21.82,21.84,14817.53612539799,7.6585,7.662,7.655,7.662,14817.5361
2006-11-21 13:50:00,21.84,21.86,21.83,21.84,17511.63360274308,7.662,7.669,7.6585,7.662,17511.6336
2006-11-21 13:55:00,21.84,21.87,21.82,21.86,35513.103110458,7.662,7.6726,7.655,7.669,35513.1031
2006-11-21 14:00:00,21.86,21.87,21.85,21.87,9061.964241978936,7.669,7.6726,7.6655,7.6726,9061.9642
2006-11-21 14:05:00,21.86,21.88,21.86,21.88,12490.815576781775,7.669,7.6761,7.669,7.6761,12490.8156
2006-11-21 14:10:00,21.88,21.89,21.88,21.89,11143.766838109234,7.6761,7.6796,7.6761,7.6796,11143.7668
2006-11-21 14:15:00,21.89,21.89,21.85,21.88,21307.8618662748,7.6796,7.6796,7.6655,7.6761,21307.8619
2006-11-21 14:20:00,21.88,21.91,21.86,21.88,49595.88537839824,7.6761,7.6866,7.669,7.6761,49595.8854
2006-11-21 14:25:00,21.88,21.91,21.88,21.9,21552.779818760715,7.6761,7.6866,7.6761,7.6831,21552.7798
2006-11-21 14:30:00,21.89,21.9,21.88,21.88,31104.579965711484,7.6796,7.6831,7.6761,7.6761,31104.58
2006-11-21 14:35:00,21.89,21.9,21.86,21.87,51555.22899828557,7.6796,7.6831,7.669,7.6726,51555.229
2006-11-21 14:40:00,21.87,21.88,21.84,21.84,46411.95199608131,7.6726,7.6761,7.662,7.662,46411.952
2006-11-21 14:45:00,21.84,21.84,21.82,21.84,46656.869948567226,7.662,7.662,7.655,7.662,46656.8699
2006-11-21 14:50:00,21.84,21.85,21.84,21.85,23634.58241489101,7.662,7.6655,7.662,7.6655,23634.5824
2006-11-21 14:55:00,21.84,21.86,21.84,21.86,15062.454077883907,7.662,7.669,7.662,7.669,15062.4541
2006-11-21 15:00:00,21.86,21.89,21.85,21.89,34166.05437178545,7.669,7.6796,7.6655,7.6796,34166.0544
2006-11-21 15:05:00,21.89,21.9,21.85,21.86,46044.57506735243,7.6796,7.6831,7.6655,7.669,46044.5751
2006-11-21 15:10:00,21.86,21.89,21.85,21.89,25716.385011021302,7.669,7.6796,7.6655,7.6796,25716.385
2006-11-21 15:15:00,21.88,21.89,21.87,21.89,30614.74406073965,7.6761,7.6796,7.6726,7.6796,30614.7441
2006-11-21 15:20:00,21.88,21.92,21.88,21.91,27553.269654665684,7.6761,7.6901,7.6761,7.6866,27553.2697
2006-11-21 15:25:00,21.91,21.93,21.91,21.93,60494.73426402155,7.6866,7.6936,7.6866,7.6936,60494.7343
2006-11-21 15:30:00,21.93,21.94,21.92,21.93,36615.23389664462,7.6936,7.6971,7.6901,7.6936,36615.2339
2006-11-21 15:35:00,21.93,21.97,21.92,21.96,75434.7293656625,7.6936,7.7076,7.6901,7.7041,75434.7294
2006-11-21 15:40:00,21.96,22.02,21.96,22.01,131153.56355620865,7.7041,7.7252,7.7041,7.7217,131153.5636
2006-11-21 15:45:00,22.01,22.02,21.99,22.0,87925.54494244428,7.7217,7.7252,7.7147,7.7182,87925.5449
2006-11-21 15:50:00,22.0,22.04,22.0,22.04,138256.18417830026,7.7182,7.7322,7.7182,7.7322,138256.1842
2006-11-21 15:55:00,22.04,22.04,21.98,21.99,98579.47587558167,7.7322,7.7322,7.7111,7.7147,98579.4759
2006-11-22 09:30:00,21.91,21.97,21.86,21.9,74699.97550820475,7.6866,7.7076,7.669,7.6831,74699.9755
2006-11-22 09:35:00,21.9,22.05,21.89,22.05,41880.96987509184,7.6831,7.7357,7.6796,7.7357,41880.9699
2006-11-22 09:40:00,22.05,22.11,21.98,22.01,142174.87141807494,7.7357,7.7568,7.7111,7.7217,142174.8714
2006-11-22 09:45:00,22.02,22.02,21.96,21.97,14450.159196669114,7.7252,7.7252,7.7041,7.7076,14450.1592
2006-11-22 09:50:00,21.98,21.99,21.93,21.97,21552.779818760715,7.7111,7.7147,7.6936,7.7076,21552.7798
2006-11-22 09:55:00,21.96,21.96,21.93,21.96,10286.554004408525,7.7041,7.7041,7.6936,7.7041,10286.554
2006-11-22 10:00:00,21.95,21.97,21.9,21.91,21797.697771246632,7.7006,7.7076,7.6831,7.6866,21797.6978
2006-11-22 10:05:00,21.91,21.92,21.86,21.92,28900.318393338228,7.6866,7.6901,7.669,7.6901,28900.3184
2006-11-22 10:10:00,21.92,21.97,21.92,21.93,28288.02351212344,7.6901,7.7076,7.6901,7.6936,28288.0235
2006-11-22 10:15:00,21.93,21.96,21.93,21.95,11021.307861866277,7.6936,7.7041,7.6936,7.7006,11021.3079
2006-11-22 10:20:00,21.96,22.0,21.96,22.0,14695.077149155031,7.7041,7.7182,7.7041,7.7182,14695.0771
2006-11-22 10:25:00,22.0,22.03,21.99,22.02,11021.307861866277,7.7182,7.7287,7.7147,7.7252,11021.3079
2006-11-22 10:30:00,22.02,22.02,21.8,21.81,64658.33945628214,7.7252,7.7252,7.648,7.6515,64658.3395
2006-11-22 10:35:00,21.8,21.8,21.65,21.65,77761.44991427871,7.648,7.648,7.5954,7.5954,77761.4499
2006-11-22 10:40:00,21.64,21.65,21.52,21.56,142052.41244183198,7.5919,7.5954,7.5498,7.5638,142052.4124
2006-11-22 10:45:00,21.55,21.61,21.55,21.59,62331.61890766593,7.5603,7.5813,7.5603,7.5743,62331.6189
2006-11-22 10:50:00,21.6,21.66,21.59,21.65,28655.400440852314,7.5778,7.5989,7.5743,7.5954,28655.4004
2006-11-22 10:55:00,21.65,21.71,21.65,21.68,20083.27210384521,7.5954,7.6164,7.5954,7.6059,20083.2721
2006-11-22 11:00:00,21.68,21.8,21.68,21.69,84864.07053637032,7.6059,7.648,7.6059,7.6094,84864.0705
2006-11-22 11:05:00,21.69,21.71,21.68,21.68,17756.551555228998,7.6094,7.6164,7.6059,7.6059,17756.5516
2006-11-22 11:10:00,21.69,21.69,21.63,21.65,36860.15184913054,7.6094,7.6094,7.5884,7.5954,36860.1518
2006-11-22 11:15:00,21.66,21.66,21.6,21.61,36492.77492040167,7.5989,7.5989,7.5778,7.5813,36492.7749
2006-11-22 11:20:00,21.62,21.66,21.6,21.66,16042.125887827577,7.5848,7.5989,7.5778,7.5989,16042.1259
2006-11-22 11:25:00,21.66,21.66,21.66,21.66,26451.13886847905,7.5989,7.5989,7.5989,7.5989,26451.1389
2006-11-22 11:30:00,21.67,21.67,21.64,21.64,20573.10800881705,7.6024,7.6024,7.5919,7.5919,20573.108
2006-11-22 11:35:00,21.65,21.65,21.63,21.64,16287.043840313494,7.5954,7.5954,7.5884,7.5919,16287.0438
2006-11-22 11:40:00,21.63,21.66,21.61,21.66,23267.205486162133,7.5884,7.5989,7.5813,7.5989,23267.2055
2006-11-22 11:45:00,21.65,21.66,21.64,21.65,12245.89762429586,7.5954,7.5989,7.5919,7.5954,12245.8976
2006-11-22 11:50:00,21.65,21.69,21.64,21.68,25471.46705853539,7.5954,7.6094,7.5919,7.6059,25471.4671
2006-11-22 11:55:00,21.66,21.66,21.63,21.66,17634.092578986038,7.5989,7.5989,7.5884,7.5989,17634.0926
2006-11-22 12:00:00,21.66,21.66,21.63,21.65,32206.71075189811,7.5989,7.5989,7.5884,7.5954,32206.7108
2006-11-22 12:05:00,21.65,21.66,21.64,21.65,15429.831006612783,7.5954,7.5989,7.5919,7.5954,15429.831
2006-11-22 12:10:00,21.65,21.68,21.65,21.66,11633.602743081066,7.5954,7.6059,7.5954,7.5989,11633.6027
2006-11-22 12:15:00,21.66,21.67,21.65,21.66,9306.882194464852,7.5989,7.6024,7.5954,7.5989,9306.8822
2006-11-22 12:20:00,21.65,21.67,21.64,21.66,35023.26720548616,7.5954,7.6024,7.5919,7.5989,35023.2672
2006-11-22 12:25:00,21.66,21.71,21.66,21.7,17511.63360274308,7.5989,7.6164,7.5989,7.6129,17511.6336
2006-11-22 12:30:00,21.7,21.71,21.68,21.71,13103.11045799657,7.6129,7.6164,7.6059,7.6164,13103.1105
2006-11-22 12:35:00,21.71,21.77,21.7,21.75,32941.46460935586,7.6164,7.6375,7.6129,7.6305,32941.4646
2006-11-22 12:40:00,21.75,21.76,21.74,21.76,8939.505265735977,7.6305,7.634,7.6269,7.634,8939.5053
2006-11-22 12:45:00,21.76,21.82,21.76,21.82,24369.336272348763,7.634,7.655,7.634,7.655,24369.3363
2006-11-22 12:50:00,21.83,21.83,21.81,21.83,11143.766838109234,7.6585,7.6585,7.6515,7.6585,11143.7668
2006-11-22 12:55:00,21.82,21.84,21.82,21.84,11633.602743081066,7.655,7.662,7.655,7.662,11633.6027
2006-11-22 13:00:00,21.82,21.83,21.8,21.8,4775.900073475385,7.655,7.6585,7.648,7.648,4775.9001
2006-11-22 13:05:00,21.8,21.8,21.78,21.79,10898.848885623316,7.648,7.648,7.641,7.6445,10898.8489
2006-11-22 13:10:00,21.79,21.8,21.77,21.77,9551.80014695077,7.6445,7.648,7.6375,7.6375,9551.8001
2006-11-22 13:15:00,21.77,21.77,21.71,21.72,44575.06735243693,7.6375,7.6375,7.6164,7.6199,44575.0674
2006-11-22 13:20:00,21.72,21.72,21.7,21.71,19960.81312760225,7.6199,7.6199,7.6129,7.6164,19960.8131
2006-11-22 13:25:00,21.71,21.75,21.7,21.74,41391.133970120005,7.6164,7.6305,7.6129,7.6269,41391.134
2006-11-22 13:30:00,21.75,21.77,21.73,21.75,41758.51089884888,7.6305,7.6375,7.6234,7.6305,41758.5109
2006-11-22 13:35:00,21.75,21.76,21.71,21.71,31227.038941954444,7.6305,7.634,7.6164,7.6164,31227.0389
2006-11-22 13:40:00,21.71,21.75,21.7,21.73,39554.24932647563,7.6164,7.6305,7.6129,7.6234,39554.2493
2006-11-22 13:45:00,21.73,21.75,21.72,21.74,14450.159196669114,7.6234,7.6305,7.6199,7.6269,14450.1592
2006-11-22 13:50:00,21.74,21.75,21.69,21.75,56820.9649767328,7.6269,7.6305,7.6094,7.6305,56820.965
2006-11-22 13:55:00,21.75,21.77,21.74,21.76,12735.733529267694,7.6305,7.6375,7.6269,7.634,12735.7335
2006-11-22 14:00:00,21.76,21.77,21.74,21.76,32206.71075189811,7.634,7.6375,7.6269,7.634,32206.7108
2006-11-22 14:05:00,21.76,21.77,21.72,21.72,19593.436198873376,7.634,7.6375,7.6199,7.6199,19593.4362
2006-11-22 14:10:00,21.71,21.73,21.71,21.73,25593.926034778346,7.6164,7.6234,7.6164,7.6234,25593.926
2006-11-22 14:15:00,21.72,21.73,21.66,21.68,49350.96742591231,7.6199,7.6234,7.5989,7.6059,49350.9674
2006-11-22 14:20:00,21.68,21.72,21.67,21.7,20328.19005633113,7.6059,7.6199,7.6024,7.6129,20328.1901
2006-11-22 14:25:00,21.71,21.74,21.68,21.74,14450.159196669114,7.6164,7.6269,7.6059,7.6269,14450.1592
2006-11-22 14:30:00,21.74,21.74,21.72,21.72,13103.11045799657,7.6269,7.6269,7.6199,7.6199,13103.1105
2006-11-22 14:35:00,21.72,21.75,21.72,21.74,14450.159196669114,7.6199,7.6305,7.6199,7.6269,14450.1592
2006-11-22 14:40:00,21.74,21.77,21.74,21.77,13715.405339211364,7.6269,7.6375,7.6269,7.6375,13715.4053
2006-11-22 14:45:00,21.77,21.82,21.76,21.8,12000.979671809942,7.6375,7.655,7.634,7.648,12000.9797
2006-11-22 14:50:00,21.8,21.84,21.8,21.84,18736.223365172667,7.648,7.662,7.648,7.662,18736.2234
2006-11-22 14:55:00,21.84,21.84,21.77,21.78,12245.89762429586,7.662,7.662,7.6375,7.641,12245.8976
2006-11-22 15:00:00,21.78,21.8,21.77,21.79,22654.91060494734,7.641,7.648,7.6375,7.6445,22654.9106
2006-11-22 15:05:00,21.79,21.79,21.77,21.78,13470.487386725446,7.6445,7.6445,7.6375,7.641,13470.4874
2006-11-22 15:10:00,21.79,21.8,21.77,21.77,11143.766838109234,7.6445,7.648,7.6375,7.6375,11143.7668
2006-11-22 15:15:00,21.77,21.77,21.73,21.74,27063.43374969385,7.6375,7.6375,7.6234,7.6269,27063.4337
2006-11-22 15:20:00,21.74,21.77,21.73,21.77,18491.30541268675,7.6269,7.6375,7.6234,7.6375,18491.3054
2006-11-22 15:25:00,21.77,21.79,21.76,21.78,18246.38746020084,7.6375,7.6445,7.634,7.641,18246.3875
2006-11-22 15:30:00,21.79,21.79,21.75,21.75,19593.436198873376,7.6445,7.6445,7.6305,7.6305,19593.4362
2006-11-22 15:35:00,21.75,21.75,21.73,21.74,41636.051922605926,7.6305,7.6305,7.6234,7.6269,41636.0519
2006-11-22 15:40:00,21.73,21.73,21.71,21.71,125887.82757776145,7.6234,7.6234,7.6164,7.6164,125887.8276
2006-11-22 15:45:00,21.71,21.74,21.71,21.73,58902.767572863086,7.6164,7.6269,7.6164,7.6234,58902.7676
2006-11-22 15:50:00,21.74,21.74,21.73,21.73,66985.06000489835,7.6269,7.6269,7.6234,7.6234,66985.06
2006-11-22 15:55:00,21.73,21.81,21.73,21.79,153318.63825618415,7.6234,7.6515,7.6234,7.6445,153318.6383
2006-11-24 09:30:00,21.84,21.97,21.81,21.97,50453.09821209894,7.662,7.7076,7.6515,7.7076,50453.0982
2006-11-24 09:35:00,21.99,22.01,21.9,21.9,62576.53686015184,7.7147,7.7217,7.6831,7.6831,62576.5369
2006-11-24 09:40:00,21.91,22.04,21.91,21.97,65515.55228998285,7.6866,7.7322,7.6866,7.7076,65515.5523
2006-11-24 09:45:00,21.97,22.06,21.93,21.93,62209.15993142297,7.7076,7.7392,7.6936,7.6936,62209.1599
2006-11-24 09:50:00,21.93,22.04,21.92,22.04,69434.23952975753,7.6936,7.7322,7.6901,7.7322,69434.2395
2006-11-24 09:55:00,22.02,22.04,21.92,21.96,56698.50600048983,7.7252,7.7322,7.6901,7.7041,56698.506
2006-11-24 10:00:00,21.97,22.01,21.95,21.98,71638.50110213079,7.7076,7.7217,7.7006,7.7111,71638.5011
2006-11-24 10:05:00,21.96,21.96,21.92,21.94,35268.185157972075,7.7041,7.7041,7.6901,7.6971,35268.1852
2006-11-24 10:10:00,21.93,21.94,21.91,21.93,28165.56453588048,7.6936,7.6971,7.6866,7.6936,28165.5645
2006-11-24 10:15:00,21.93,21.95,21.91,21.94,58045.55473916238,7.6936,7.7006,7.6866,7.6971,58045.5547
2006-11-24 10:20:00,21.93,21.93,21.82,21.84,46044.57506735243,7.6936,7.6936,7.655,7.662,46044.5751
2006-11-24 10:25:00,21.84,21.88,21.84,21.87,25593.926034778346,7.662,7.6761,7.662,7.6726,25593.926
2006-11-24 10:30:00,21.88,21.88,21.87,21.88,23879.500367376928,7.6761,7.6761,7.6726,7.6761,23879.5004
2006-11-24 10:35:00,21.88,21.88,21.88,21.88,7714.915503306392,7.6761,7.6761,7.6761,7.6761,7714.9155
2006-11-24 10:40:00,21.88,21.9,21.88,21.88,15307.372030369825,7.6761,7.6831,7.6761,7.6761,15307.372
2006-11-24 10:45:00,21.88,21.89,21.88,21.88,4653.441097232427,7.6761,7.6796,7.6761,7.6761,4653.4411
2006-11-24 10:50:00,21.88,21.9,21.88,21.88,11388.684790595147,7.6761,7.6831,7.6761,7.6761,11388.6848
2006-11-24 10:55:00,21.88,21.88,21.88,21.88,4530.982120989468,7.6761,7.6761,7.6761,7.6761,4530.9821
2006-11-24 11:00:00,21.87,21.88,21.79,21.79,24981.63115356356,7.6726,7.6761,7.6445,7.6445,24981.6312
2006-11-24 11:05:00,21.79,21.83,21.76,21.8,34533.43130051433,7.6445,7.6585,7.634,7.648,34533.4313
2006-11-24 11:10:00,21.8,21.83,21.8,21.82,7837.37447954935,7.648,7.6585,7.648,7.655,7837.3745
2006-11-24 11:15:00,21.83,21.9,21.82,21.88,12368.356600538818,7.6585,7.6831,7.655,7.6761,12368.3566
2006-11-24 11:20:00,21.88,21.88,21.84,21.84,8817.046289493019,7.6761,7.6761,7.662,7.662,8817.0463
2006-11-24 11:25:00,21.84,21.87,21.84,21.87,4898.359049718344,7.662,7.6726,7.662,7.6726,4898.359
2006-11-24 11:30:00,21.87,21.89,21.86,21.88,24001.959343619885,7.6726,7.6796,7.669,7.6761,24001.9593
2006-11-24 11:35:00,21.87,21.89,21.83,21.83,8817.046289493019,7.6726,7.6796,7.6585,7.6585,8817.0463
2006-11-24 11:40:00,21.83,21.83,21.81,21.81,9429.341170707812,7.6585,7.6585,7.6515,7.6515,9429.3412
2006-11-24 11:45:00,21.82,21.82,21.8,21.8,4653.441097232427,7.655,7.655,7.648,7.648,4653.4411
2006-11-24 11:50:00,21.8,21.82,21.79,21.8,10653.9309331374,7.648,7.655,7.6445,7.648,10653.9309
2006-11-24 11:55:00,21.79,21.82,21.77,21.82,13592.946362968403,7.6445,7.655,7.6375,7.655,13592.9464
2006-11-24 12:00:00,21.81,21.84,21.81,21.83,5633.112907176095,7.6515,7.662,7.6515,7.6585,5633.1129
2006-11-24 12:05:00,21.83,21.84,21.83,21.83,1959.3436198873376,7.6585,7.662,7.6585,7.6585,1959.3436
2006-11-24 12:10:00,21.83,21.84,21.83,21.83,2816.556453588048,7.6585,7.662,7.6585,7.6585,2816.5565
2006-11-24 12:15:00,21.83,21.84,21.8,21.82,13348.028410482488,7.6585,7.662,7.648,7.655,13348.0284
2006-11-24 12:20:00,21.8,21.82,21.8,21.8,14450.159196669114,7.648,7.655,7.648,7.648,14450.1592
2006-11-24 12:25:00,21.8,21.81,21.78,21.8,10041.636051922604,7.648,7.6515,7.641,7.648,10041.6361
2006-11-24 12:30:00,21.8,21.81,21.78,21.78,17389.17462650012,7.648,7.6515,7.641,7.641,17389.1746
2006-11-24 12:35:00,21.77,21.77,21.75,21.75,29390.154298310063,7.6375,7.6375,7.6305,7.6305,29390.1543
2006-11-24 12:40:00,21.75,21.76,21.72,21.74,33431.3005143277,7.6305,7.634,7.6199,7.6269,33431.3005
2006-11-24 12:45:00,21.73,21.79,21.73,21.76,30492.28508449669,7.6234,7.6445,7.6234,7.634,30492.2851
2006-11-24 12:50:00,21.77,21.77,21.74,21.74,20818.025961302963,7.6375,7.6375,7.6269,7.6269,20818.026
2006-11-24 12:55:00,21.75,21.79,21.73,21.74,44942.44428116581,7.6305,7.6445,7.6234,7.6269,44942.4443
2006-11-24 13:00:00,21.74,21.74,21.73,21.73,27430.810678422728,7.6269,7.6269,7.6234,7.6234,27430.8107
2006-11-24 13:05:00,21.73,21.73,21.73,21.73,122.4589762429586,7.6234,7.6234,7.6234,7.6234,122.459
2006-11-24 13:10:00,21.73,21.73,21.73,21.73,0.0,7.6234,7.6234,7.6234,7.6234,0.0
2006-11-24 13:15:00,21.73,21.73,21.73,21.73,0.0,7.6234,7.6234,7.6234,7.6234,0.0
2006-11-24 13:20:00,21.73,21.73,21.73,21.73,0.0,7.6234,7.6234,7.6234,7.6234,0.0
2006-11-24 13:25:00,21.73,21.73,21.73,21.73,0.0,7.6234,7.6234,7.6234,7.6234,0.0
2006-11-24 13:30:00,21.73,21.73,21.73,21.73,0.0,7.6234,7.6234,7.6234,7.6234,0.0
2006-11-24 13:35:00,21.73,21.73,21.73,21.73,0.0,7.6234,7.6234,7.6234,7.6234,0.0
2006-11-24 13:40:00,21.66,21.66,21.66,21.66,244.9179524859172,7.5989,7.5989,7.5989,7.5989,244.918
2006-11-24 13:45:00,21.64,21.64,21.64,21.64,122.4589762429586,7.5919,7.5919,7.5919,7.5919,122.459
2006-11-24 13:50:00,21.43,21.48,21.43,21.48,244.9179524859172,7.5182,7.5357,7.5182,7.5357,244.918
2006-11-24 13:55:00,21.48,21.53,21.48,21.53,244.9179524859172,7.5357,7.5533,7.5357,7.5533,244.918
2006-11-24 14:00:00,21.53,21.53,21.53,21.53,122.4589762429586,7.5533,7.5533,7.5533,7.5533,122.459
2006-11-24 14:05:00,21.53,21.53,21.53,21.53,244.9179524859172,7.5533,7.5533,7.5533,7.5533,244.918
2006-11-24 14:10:00,21.53,21.53,21.53,21.53,244.9179524859172,7.5533,7.5533,7.5533,7.5533,244.918
2006-11-24 14:15:00,21.53,21.53,21.48,21.48,244.9179524859172,7.5533,7.5533,7.5357,7.5357,244.918
2006-11-24 14:20:00,21.48,21.48,21.48,21.48,244.9179524859172,7.5357,7.5357,7.5357,7.5357,244.918
2006-11-24 14:25:00,21.48,21.48,21.48,21.48,122.4589762429586,7.5357,7.5357,7.5357,7.5357,122.459
2006-11-24 14:30:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 14:35:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 14:40:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 14:45:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 14:50:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 14:55:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:00:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:05:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:10:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:15:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:20:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:25:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:30:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:35:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:40:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:45:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:50:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:55:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-27 09:30:00,21.79,22.06,21.79,21.97,123683.5660053882,7.6445,7.7392,7.6445,7.7076,123683.566
2006-11-27 09:35:00,21.97,22.16,21.97,22.15,118540.28900318392,7.7076,7.7743,7.7076,7.7708,118540.289
2006-11-27 09:40:00,22.15,22.19,22.1,22.18,67964.73181484202,7.7708,7.7848,7.7532,7.7813,67964.7318
2006-11-27 09:45:00,22.18,22.22,22.18,22.22,82782.26794024001,7.7813,7.7953,7.7813,7.7953,82782.2679
2006-11-27 09:50:00,22.21,22.24,22.15,22.19,117805.53514572616,7.7918,7.8024,7.7708,7.7848,117805.5351
2006-11-27 09:55:00,22.19,22.2,22.07,22.07,39799.16727896155,7.7848,7.7883,7.7427,7.7427,39799.1673
2006-11-27 10:00:00,22.08,22.11,22.05,22.08,90129.80651481752,7.7462,7.7568,7.7357,7.7462,90129.8065
2006-11-27 10:05:00,22.07,22.07,22.01,22.02,68821.94464854273,7.7427,7.7427,7.7217,7.7252,68821.9446
2006-11-27 10:10:00,22.02,22.08,21.99,21.99,70168.99338721528,7.7252,7.7462,7.7147,7.7147,70168.9934
2006-11-27 10:15:00,21.99,22.03,21.99,22.02,46167.03404359539,7.7147,7.7287,7.7147,7.7252,46167.034
2006-11-27 10:20:00,22.02,22.06,22.01,22.01,39676.70830271859,7.7252,7.7392,7.7217,7.7217,39676.7083
2006-11-27 10:25:00,22.0,22.01,21.96,21.98,49228.50844966936,7.7182,7.7217,7.7041,7.7111,49228.5084
2006-11-27 10:30:00,21.98,22.01,21.97,22.0,15919.666911584618,7.7111,7.7217,7.7076,7.7182,15919.6669
2006-11-27 10:35:00,22.0,22.01,21.97,22.0,34778.34925300024,7.7182,7.7217,7.7076,7.7182,34778.3493
2006-11-27 10:40:00,22.0,22.0,21.95,22.0,47391.62380602498,7.7182,7.7182,7.7006,7.7182,47391.6238
2006-11-27 10:45:00,21.99,22.0,21.95,21.97,36125.397991672784,7.7147,7.7182,7.7006,7.7076,36125.398
2006-11-27 10:50:00,21.97,22.06,21.97,22.06,49718.3443546412,7.7076,7.7392,7.7076,7.7392,49718.3444
2006-11-27 10:55:00,22.06,22.06,22.03,22.06,19470.977222630416,7.7392,7.7392,7.7287,7.7392,19470.9772
2006-11-27 11:00:00,22.05,22.06,22.05,22.06,12245.89762429586,7.7357,7.7392,7.7357,7.7392,12245.8976
2006-11-27 11:05:00,22.06,22.15,22.06,22.15,49595.88537839824,7.7392,7.7708,7.7392,7.7708,49595.8854
2006-11-27 11:10:00,22.15,22.17,22.08,22.08,44330.14939995101,7.7708,7.7778,7.7462,7.7462,44330.1494
2006-11-27 11:15:00,22.07,22.08,22.04,22.06,44330.14939995101,7.7427,7.7462,7.7322,7.7392,44330.1494
2006-11-27 11:20:00,22.06,22.06,22.01,22.02,70658.82929218712,7.7392,7.7392,7.7217,7.7252,70658.8293
2006-11-27 11:25:00,22.02,22.02,21.97,21.97,54494.24442811657,7.7252,7.7252,7.7076,7.7076,54494.2444
2006-11-27 11:30:00,21.97,21.97,21.9,21.93,43350.477590007344,7.7076,7.7076,7.6831,7.6936,43350.4776
2006-11-27 11:35:00,21.93,21.93,21.9,21.92,45064.90325740876,7.6936,7.6936,7.6831,7.6901,45064.9033
2006-11-27 11:40:00,21.93,21.94,21.91,21.92,14327.700220426155,7.6936,7.6971,7.6866,7.6901,14327.7002
2006-11-27 11:45:00,21.92,21.93,21.91,21.91,38574.57751653196,7.6901,7.6936,7.6866,7.6866,38574.5775
2006-11-27 11:50:00,21.92,21.98,21.92,21.97,47024.2468772961,7.6901,7.7111,7.6901,7.7076,47024.2469
2006-11-27 11:55:00,21.97,21.98,21.93,21.93,18491.30541268675,7.7076,7.7111,7.6936,7.6936,18491.3054
2006-11-27 12:00:00,21.93,21.93,21.88,21.89,11633.602743081066,7.6936,7.6936,7.6761,7.6796,11633.6027
2006-11-27 12:05:00,21.88,21.93,21.88,21.93,13103.11045799657,7.6761,7.6936,7.6761,7.6936,13103.1105
2006-11-27 12:10:00,21.94,21.96,21.94,21.95,13960.32329169728,7.6971,7.7041,7.6971,7.7006,13960.3233
2006-11-27 12:15:00,21.96,21.97,21.96,21.97,19348.51824638746,7.7041,7.7076,7.7041,7.7076,19348.5182
2006-11-27 12:20:00,21.97,22.01,21.97,22.01,46289.49301983835,7.7076,7.7217,7.7076,7.7217,46289.493
2006-11-27 12:25:00,22.01,22.04,22.01,22.01,56086.21111927504,7.7217,7.7322,7.7217,7.7217,56086.2111
2006-11-27 12:30:00,22.01,22.02,21.99,22.0,35880.48003918687,7.7217,7.7252,7.7147,7.7182,35880.48
2006-11-27 12:35:00,22.0,22.06,21.99,22.04,50575.5571883419,7.7182,7.7392,7.7147,7.7322,50575.5572
2006-11-27 12:40:00,22.03,22.04,22.02,22.02,18981.141317658585,7.7287,7.7322,7.7252,7.7252,18981.1413
2006-11-27 12:45:00,22.02,22.03,22.01,22.02,7469.997550820474,7.7252,7.7287,7.7217,7.7252,7469.9976
2006-11-27 12:50:00,22.01,22.02,21.97,21.97,43472.936566250304,7.7217,7.7252,7.7076,7.7076,43472.9366
2006-11-27 12:55:00,21.97,21.98,21.95,21.97,25838.843987264263,7.7076,7.7111,7.7006,7.7076,25838.844
2006-11-27 13:00:00,21.96,21.96,21.89,21.9,23389.664462405093,7.7041,7.7041,7.6796,7.6831,23389.6645
2006-11-27 13:05:00,21.89,21.91,21.88,21.89,25838.843987264263,7.6796,7.6866,7.6761,7.6796,25838.844
2006-11-27 13:10:00,21.89,21.9,21.86,21.86,12000.979671809942,7.6796,7.6831,7.669,7.669,12000.9797
2006-11-27 13:15:00,21.86,21.87,21.83,21.83,18613.764388929707,7.669,7.6726,7.6585,7.6585,18613.7644
2006-11-27 13:20:00,21.83,21.84,21.81,21.82,32206.71075189811,7.6585,7.662,7.6515,7.655,32206.7108
2006-11-27 13:25:00,21.83,21.84,21.82,21.84,21552.779818760715,7.6585,7.662,7.655,7.662,21552.7798
2006-11-27 13:30:00,21.84,21.85,21.8,21.84,36492.77492040167,7.662,7.6655,7.648,7.662,36492.7749
2006-11-27 13:35:00,21.84,21.84,21.78,21.79,33186.38256184178,7.662,7.662,7.641,7.6445,33186.3826
2006-11-27 13:40:00,21.78,21.78,21.74,21.78,58780.308596620125,7.641,7.641,7.6269,7.641,58780.3086
2006-11-27 13:45:00,21.78,21.79,21.77,21.78,10531.47195689444,7.641,7.6445,7.6375,7.641,10531.472
2006-11-27 13:50:00,21.79,21.8,21.79,21.8,21797.697771246632,7.6445,7.648,7.6445,7.648,21797.6978
2006-11-27 13:55:00,21.8,21.82,21.79,21.82,23389.664462405093,7.648,7.655,7.6445,7.655,23389.6645
2006-11-27 14:00:00,21.82,21.83,21.8,21.81,42615.7237325496,7.655,7.6585,7.648,7.6515,42615.7237
2006-11-27 14:05:00,21.82,21.82,21.74,21.77,61719.32402645113,7.655,7.655,7.6269,7.6375,61719.324
2006-11-27 14:10:00,21.76,21.76,21.73,21.73,29022.77736958119,7.634,7.634,7.6234,7.6234,29022.7774
2006-11-27 14:15:00,21.74,21.74,21.71,21.71,48126.37766348273,7.6269,7.6269,7.6164,7.6164,48126.3777
2006-11-27 14:20:00,21.72,21.73,21.69,21.71,37594.90570658829,7.6199,7.6234,7.6094,7.6164,37594.9057
2006-11-27 14:25:00,21.72,21.73,21.71,21.73,48493.7545922116,7.6199,7.6234,7.6164,7.6234,48493.7546
2006-11-27 14:30:00,21.74,21.76,21.73,21.75,25593.926034778346,7.6269,7.634,7.6234,7.6305,25593.926
2006-11-27 14:35:00,21.75,21.78,21.75,21.76,17266.715650257163,7.6305,7.641,7.6305,7.634,17266.7157
2006-11-27 14:40:00,21.77,21.79,21.76,21.78,28288.02351212344,7.6375,7.6445,7.634,7.641,28288.0235
2006-11-27 14:45:00,21.78,21.79,21.76,21.77,30859.662013225567,7.641,7.6445,7.634,7.6375,30859.662
2006-11-27 14:50:00,21.78,21.79,21.75,21.76,52657.3597844722,7.641,7.6445,7.6305,7.634,52657.3598
2006-11-27 14:55:00,21.76,21.79,21.76,21.77,47759.000734753856,7.634,7.6445,7.634,7.6375,47759.0007
2006-11-27 15:00:00,21.77,21.8,21.77,21.8,36615.23389664462,7.6375,7.648,7.6375,7.648,36615.2339
2006-11-27 15:05:00,21.79,21.8,21.78,21.8,30614.74406073965,7.6445,7.648,7.641,7.648,30614.7441
2006-11-27 15:10:00,21.8,21.81,21.76,21.8,56453.58804800391,7.648,7.6515,7.634,7.648,56453.588
2006-11-27 15:15:00,21.79,21.79,21.77,21.77,23267.205486162133,7.6445,7.6445,7.6375,7.6375,23267.2055
2006-11-27 15:20:00,21.77,21.83,21.77,21.83,59515.06245407788,7.6375,7.6585,7.6375,7.6585,59515.0625
2006-11-27 15:25:00,21.83,21.84,21.82,21.83,31349.4979181974,7.6585,7.662,7.655,7.6585,31349.4979
2006-11-27 15:30:00,21.83,21.83,21.82,21.82,24859.1721773206,7.6585,7.6585,7.655,7.655,24859.1722
2006-11-27 15:35:00,21.82,21.84,21.79,21.8,50698.016164584864,7.655,7.662,7.6445,7.648,50698.0162
2006-11-27 15:40:00,21.79,21.8,21.76,21.8,96252.75532696546,7.6445,7.648,7.634,7.648,96252.7553
2006-11-27 15:45:00,21.8,21.82,21.79,21.81,57800.636786676456,7.648,7.655,7.6445,7.6515,57800.6368
2006-11-27 15:50:00,21.81,21.81,21.79,21.8,87068.33210874356,7.6515,7.6515,7.6445,7.648,87068.3321
2006-11-27 15:55:00,21.8,21.82,21.75,21.75,141562.57653686014,7.648,7.655,7.6305,7.6305,141562.5765
2006-11-28 09:30:00,21.83,21.93,21.82,21.93,89884.88856233162,7.6585,7.6936,7.655,7.6936,89884.8886
2006-11-28 09:35:00,21.93,21.94,21.84,21.89,109600.78373744794,7.6936,7.6971,7.662,7.6796,109600.7837
2006-11-28 09:40:00,21.89,21.9,21.86,21.88,29879.990203281897,7.6796,7.6831,7.669,7.6761,29879.9902
2006-11-28 09:45:00,21.89,21.93,21.89,21.93,34288.513348028406,7.6796,7.6936,7.6796,7.6936,34288.5133
2006-11-28 09:50:00,21.93,21.95,21.93,21.94,34410.972324271366,7.6936,7.7006,7.6936,7.6971,34410.9723
2006-11-28 09:55:00,21.94,21.96,21.93,21.95,26451.13886847905,7.6971,7.7041,7.6936,7.7006,26451.1389
2006-11-28 10:00:00,21.95,22.0,21.94,22.0,81557.67817781043,7.7006,7.7182,7.6971,7.7182,81557.6782
2006-11-28 10:05:00,21.99,22.0,21.93,21.94,47269.16482978202,7.7147,7.7182,7.6936,7.6971,47269.1648
2006-11-28 10:10:00,21.94,21.94,21.86,21.91,94905.70658829292,7.6971,7.6971,7.669,7.6866,94905.7066
2006-11-28 10:15:00,21.91,21.97,21.9,21.94,52534.90080822924,7.6866,7.7076,7.6831,7.6971,52534.9008
2006-11-28 10:20:00,21.94,22.01,21.93,22.0,70291.45236345823,7.6971,7.7217,7.6936,7.7182,70291.4524
2006-11-28 10:25:00,22.01,22.06,22.01,22.06,110825.37349987752,7.7217,7.7392,7.7217,7.7392,110825.3735
2006-11-28 10:30:00,22.06,22.06,22.02,22.03,76414.40117560617,7.7392,7.7392,7.7252,7.7287,76414.4012
2006-11-28 10:35:00,22.03,22.06,22.03,22.04,54984.08033308841,7.7287,7.7392,7.7287,7.7322,54984.0803
2006-11-28 10:40:00,22.04,22.05,21.99,22.05,34288.513348028406,7.7322,7.7357,7.7147,7.7357,34288.5133
2006-11-28 10:45:00,22.05,22.11,22.05,22.09,62698.9958363948,7.7357,7.7568,7.7357,7.7497,62698.9958
2006-11-28 10:50:00,22.09,22.1,22.03,22.05,126622.5814352192,7.7497,7.7532,7.7287,7.7357,126622.5814
2006-11-28 10:55:00,22.05,22.07,22.04,22.07,19103.60029390154,7.7357,7.7427,7.7322,7.7427,19103.6003
2006-11-28 11:00:00,22.07,22.15,22.07,22.15,60862.11119275042,7.7427,7.7708,7.7427,7.7708,60862.1112
2006-11-28 11:05:00,22.14,22.15,22.09,22.14,108253.7349987754,7.7673,7.7708,7.7497,7.7673,108253.735
2006-11-28 11:10:00,22.15,22.15,22.11,22.13,35880.48003918687,7.7708,7.7708,7.7568,7.7638,35880.48
2006-11-28 11:15:00,22.12,22.15,22.1,22.15,58412.93166789125,7.7603,7.7708,7.7532,7.7708,58412.9317
2006-11-28 11:20:00,22.15,22.15,22.14,22.15,37472.446730345335,7.7708,7.7708,7.7673,7.7708,37472.4467
2006-11-28 11:25:00,22.15,22.17,22.11,22.12,25349.008082292432,7.7708,7.7778,7.7568,7.7603,25349.0081
2006-11-28 11:30:00,22.12,22.13,22.12,22.13,13470.487386725446,7.7603,7.7638,7.7603,7.7638,13470.4874
2006-11-28 11:35:00,22.13,22.15,22.13,22.14,32819.0056331129,7.7638,7.7708,7.7638,7.7673,32819.0056
2006-11-28 11:40:00,22.15,22.15,22.11,22.14,79965.71148665197,7.7708,7.7708,7.7568,7.7673,79965.7115
2006-11-28 11:45:00,22.14,22.15,22.11,22.13,95395.54249326474,7.7673,7.7708,7.7568,7.7638,95395.5425
2006-11-28 11:50:00,22.13,22.14,22.11,22.13,29879.990203281897,7.7638,7.7673,7.7568,7.7638,29879.9902
2006-11-28 11:55:00,22.13,22.15,22.1,22.12,38084.74161156012,7.7638,7.7708,7.7532,7.7603,38084.7416
2006-11-28 12:00:00,22.12,22.14,22.12,22.14,23634.58241489101,7.7603,7.7673,7.7603,7.7673,23634.5824
2006-11-28 12:05:00,22.14,22.14,22.11,22.14,26083.76193975018,7.7673,7.7673,7.7568,7.7673,26083.7619
2006-11-28 12:10:00,22.14,22.14,22.12,22.12,10898.848885623316,7.7673,7.7673,7.7603,7.7603,10898.8489
2006-11-28 12:15:00,22.12,22.15,22.11,22.14,13592.946362968403,7.7603,7.7708,7.7568,7.7673,13592.9464
2006-11-28 12:20:00,22.15,22.15,22.11,22.13,10776.389909380356,7.7708,7.7708,7.7568,7.7638,10776.3899
2006-11-28 12:25:00,22.13,22.18,22.13,22.18,31349.4979181974,7.7638,7.7813,7.7638,7.7813,31349.4979
2006-11-28 12:30:00,22.17,22.17,22.11,22.13,48003.91868723977,7.7778,7.7778,7.7568,7.7638,48003.9187
2006-11-28 12:35:00,22.11,22.12,22.06,22.11,30369.82610825373,7.7568,7.7603,7.7392,7.7568,30369.8261
2006-11-28 12:40:00,22.1,22.14,22.04,22.06,52289.98285574332,7.7532,7.7673,7.7322,7.7392,52289.9829
2006-11-28 12:45:00,22.04,22.13,22.02,22.07,126132.74553024735,7.7322,7.7638,7.7252,7.7427,126132.7455
2006-11-28 12:50:00,22.08,22.09,22.03,22.04,48003.91868723977,7.7462,7.7497,7.7287,7.7322,48003.9187
2006-11-28 12:55:00,22.04,22.12,22.03,22.11,42493.26475630664,7.7322,7.7603,7.7287,7.7568,42493.2648
2006-11-28 13:00:00,22.12,22.13,22.07,22.13,71393.58314964487,7.7603,7.7638,7.7427,7.7638,71393.5831
2006-11-28 13:05:00,22.15,22.18,22.13,22.15,37472.446730345335,7.7708,7.7813,7.7638,7.7708,37472.4467
2006-11-28 13:10:00,22.15,22.15,22.15,22.15,16042.125887827577,7.7708,7.7708,7.7708,7.7708,16042.1259
2006-11-28 13:15:00,22.15,22.15,22.1,22.1,28288.02351212344,7.7708,7.7708,7.7532,7.7532,28288.0235
2006-11-28 13:20:00,22.07,22.14,22.06,22.11,77149.15503306391,7.7427,7.7673,7.7392,7.7568,77149.155
2006-11-28 13:25:00,22.11,22.14,22.09,22.14,115356.355620867,7.7568,7.7673,7.7497,7.7673,115356.3556
2006-11-28 13:30:00,22.13,22.14,22.09,22.13,35880.48003918687,7.7638,7.7673,7.7497,7.7638,35880.48
2006-11-28 13:35:00,22.11,22.16,22.11,22.16,25471.46705853539,7.7568,7.7743,7.7568,7.7743,25471.4671
2006-11-28 13:40:00,22.15,22.17,22.11,22.13,49718.3443546412,7.7708,7.7778,7.7568,7.7638,49718.3444
2006-11-28 13:45:00,22.13,22.13,22.06,22.08,30859.662013225567,7.7638,7.7638,7.7392,7.7462,30859.662
2006-11-28 13:50:00,22.08,22.12,22.07,22.08,39676.70830271859,7.7462,7.7603,7.7427,7.7462,39676.7083
2006-11-28 13:55:00,22.08,22.08,22.02,22.03,26573.59784472201,7.7462,7.7462,7.7252,7.7287,26573.5978
2006-11-28 14:00:00,22.03,22.05,22.01,22.04,46411.95199608131,7.7287,7.7357,7.7217,7.7322,46411.952
2006-11-28 14:05:00,22.04,22.1,22.04,22.1,22899.82855743326,7.7322,7.7532,7.7322,7.7532,22899.8286
2006-11-28 14:10:00,22.1,22.14,22.1,22.14,34288.513348028406,7.7532,7.7673,7.7532,7.7673,34288.5133
2006-11-28 14:15:00,22.14,22.15,22.12,22.13,25104.090129806515,7.7673,7.7708,7.7603,7.7638,25104.0901
2006-11-28 14:20:00,22.12,22.17,22.11,22.17,36125.397991672784,7.7603,7.7778,7.7568,7.7778,36125.398
2006-11-28 14:25:00,22.16,22.2,22.16,22.19,28532.94146460936,7.7743,7.7883,7.7743,7.7848,28532.9415
2006-11-28 14:30:00,22.19,22.2,22.18,22.19,30982.120989468527,7.7848,7.7883,7.7813,7.7848,30982.121
2006-11-28 14:35:00,22.19,22.2,22.19,22.2,42003.4288513348,7.7848,7.7883,7.7848,7.7883,42003.4289
2006-11-28 14:40:00,22.2,22.2,22.17,22.19,46411.95199608131,7.7883,7.7883,7.7778,7.7848,46411.952
2006-11-28 14:45:00,22.18,22.19,22.17,22.18,23512.12343864805,7.7813,7.7848,7.7778,7.7813,23512.1234
2006-11-28 14:50:00,22.18,22.2,22.18,22.2,45799.65711486652,7.7813,7.7883,7.7813,7.7883,45799.6571
2006-11-28 14:55:00,22.2,22.21,22.19,22.2,46167.03404359539,7.7883,7.7918,7.7848,7.7883,46167.034
2006-11-28 15:00:00,22.2,22.21,22.17,22.19,24001.959343619885,7.7883,7.7918,7.7778,7.7848,24001.9593
2006-11-28 15:05:00,22.19,22.24,22.19,22.24,132867.9892236101,7.7848,7.8024,7.7848,7.8024,132867.9892
2006-11-28 15:10:00,22.23,22.28,22.22,22.24,89762.42958608865,7.7988,7.8164,7.7953,7.8024,89762.4296
2006-11-28 15:15:00,22.23,22.27,22.22,22.25,65393.09331373989,7.7988,7.8129,7.7953,7.8059,65393.0933
2006-11-28 15:20:00,22.25,22.28,22.24,22.24,44819.98530492285,7.8059,7.8164,7.8024,7.8024,44819.9853
2006-11-28 15:25:00,22.24,22.27,22.24,22.24,46901.78790105315,7.8024,7.8129,7.8024,7.8024,46901.7879
2006-11-28 15:30:00,22.24,22.27,22.24,22.26,72740.63188831741,7.8024,7.8129,7.8024,7.8094,72740.6319
2006-11-28 15:35:00,22.27,22.27,22.24,22.24,48616.213568454565,7.8129,7.8129,7.8024,7.8024,48616.2136
2006-11-28 15:40:00,22.24,22.29,22.24,22.24,102253.24516287044,7.8024,7.8199,7.8024,7.8024,102253.2452
2006-11-28 15:45:00,22.24,22.26,22.24,22.25,92211.60911094784,7.8024,7.8094,7.8024,7.8059,92211.6091
2006-11-28 15:50:00,22.25,22.32,22.25,22.32,185647.80798432525,7.8059,7.8304,7.8059,7.8304,185647.808
2006-11-28 15:55:00,22.32,22.34,22.27,22.28,299657.1148665197,7.8304,7.8374,7.8129,7.8164,299657.1149
2006-11-29 09:30:00,22.37,22.43,22.29,22.39,69189.3215772716,7.848,7.869,7.8199,7.855,69189.3216
2006-11-29 09:35:00,22.39,22.42,22.33,22.38,57555.71883419054,7.855,7.8655,7.8339,7.8515,57555.7188
2006-11-29 09:40:00,22.38,22.45,22.34,22.43,43472.936566250304,7.8515,7.876,7.8374,7.869,43472.9366
2006-11-29 09:45:00,22.43,22.44,22.4,22.4,66495.22409992652,7.869,7.8725,7.8585,7.8585,66495.2241
2006-11-29 09:50:00,22.42,22.42,22.32,22.38,86088.66029879989,7.8655,7.8655,7.8304,7.8515,86088.6603
2006-11-29 09:55:00,22.37,22.46,22.35,22.43,144624.05094293412,7.848,7.8795,7.8409,7.869,144624.0509
2006-11-29 10:00:00,22.44,22.45,22.4,22.44,62209.15993142297,7.8725,7.876,7.8585,7.8725,62209.1599
2006-11-29 10:05:00,22.45,22.5,22.43,22.46,132745.53024736713,7.876,7.8936,7.869,7.8795,132745.5302
2006-11-29 10:10:00,22.44,22.52,22.44,22.52,59515.06245407788,7.8725,7.9006,7.8725,7.9006,59515.0625
2006-11-29 10:15:00,22.53,22.56,22.46,22.55,118540.28900318392,7.9041,7.9146,7.8795,7.9111,118540.289
2006-11-29 10:20:00,22.56,22.57,22.53,22.54,55718.83419054616,7.9146,7.9181,7.9041,7.9076,55718.8342
2006-11-29 10:25:00,22.54,22.56,22.52,22.54,78128.82684300758,7.9076,7.9146,7.9006,7.9076,78128.8268
2006-11-29 10:30:00,22.55,22.64,22.54,22.62,131520.94048493754,7.9111,7.9427,7.9076,7.9357,131520.9405
2006-11-29 10:35:00,22.62,22.73,22.6,22.69,182463.87460200832,7.9357,7.9743,7.9287,7.9602,182463.8746
2006-11-29 10:40:00,22.69,22.72,22.68,22.69,31594.41587068332,7.9602,7.9708,7.9567,7.9602,31594.4159
2006-11-29 10:45:00,22.69,22.74,22.69,22.73,98334.55792309577,7.9602,7.9778,7.9602,7.9743,98334.5579
2006-11-29 10:50:00,22.73,22.75,22.72,22.74,58412.93166789125,7.9743,7.9813,7.9708,7.9778,58412.9317
2006-11-29 10:55:00,22.74,22.79,22.73,22.79,67842.27283859906,7.9778,7.9953,7.9743,7.9953,67842.2728
2006-11-29 11:00:00,22.79,22.8,22.74,22.79,61351.94709772226,7.9953,7.9988,7.9778,7.9953,61351.9471
2006-11-29 11:05:00,22.78,22.79,22.75,22.75,58780.308596620125,7.9918,7.9953,7.9813,7.9813,58780.3086
2006-11-29 11:10:00,22.75,22.76,22.73,22.75,145236.3458241489,7.9813,7.9848,7.9743,7.9813,145236.3458
2006-11-29 11:15:00,22.76,22.82,22.76,22.8,83272.10384521185,7.9848,8.0058,7.9848,7.9988,83272.1038
2006-11-29 11:20:00,22.79,22.8,22.78,22.79,117315.69924075434,7.9953,7.9988,7.9918,7.9953,117315.6992
2006-11-29 11:25:00,22.78,22.79,22.77,22.77,84741.61156012735,7.9918,7.9953,7.9883,7.9883,84741.6116
2006-11-29 11:30:00,22.77,22.79,22.76,22.77,58290.47269164829,7.9883,7.9953,7.9848,7.9883,58290.4727
2006-11-29 11:35:00,22.77,22.79,22.75,22.77,48371.29561596864,7.9883,7.9953,7.9813,7.9883,48371.2956
2006-11-29 11:40:00,22.77,22.79,22.74,22.74,42738.18270879255,7.9883,7.9953,7.9778,7.9778,42738.1827
2006-11-29 11:45:00,22.75,22.75,22.74,22.74,29757.53122703894,7.9813,7.9813,7.9778,7.9778,29757.5312
2006-11-29 11:50:00,22.75,22.91,22.74,22.91,440729.855498408,7.9813,8.0374,7.9778,8.0374,440729.8555
2006-11-29 11:55:00,22.91,23.0,22.91,23.0,253245.1628704384,8.0374,8.069,8.0374,8.069,253245.1629
2006-11-29 12:00:00,23.02,23.03,22.97,22.99,133235.36615233895,8.076,8.0795,8.0585,8.0655,133235.3662
2006-11-29 12:05:00,22.99,23.06,22.97,23.04,194097.47734508937,8.0655,8.09,8.0585,8.083,194097.4773
2006-11-29 12:10:00,23.04,23.04,23.02,23.03,111682.58633357823,8.083,8.083,8.076,8.0795,111682.5863
2006-11-29 12:15:00,23.03,23.09,23.02,23.08,125887.82757776145,8.0795,8.1006,8.076,8.0971,125887.8276
2006-11-29 12:20:00,23.08,23.13,23.07,23.09,76659.31912809209,8.0971,8.1146,8.0935,8.1006,76659.3191
2006-11-29 12:25:00,23.09,23.11,23.06,23.08,126010.2865540044,8.1006,8.1076,8.09,8.0971,126010.2866
2006-11-29 12:30:00,23.07,23.09,23.0,23.02,96497.67327945138,8.0935,8.1006,8.069,8.076,96497.6733
2006-11-29 12:35:00,23.02,23.04,23.0,23.02,45064.90325740876,8.076,8.083,8.069,8.076,45064.9033
2006-11-29 12:40:00,23.01,23.06,23.01,23.04,93803.5758021063,8.0725,8.09,8.0725,8.083,93803.5758
2006-11-29 12:45:00,23.04,23.05,23.02,23.03,51555.22899828557,8.083,8.0865,8.076,8.0795,51555.229
2006-11-29 12:50:00,23.03,23.04,23.0,23.03,64290.96252755327,8.0795,8.083,8.069,8.0795,64290.9625
2006-11-29 12:55:00,23.04,23.11,23.02,23.03,309331.37398971344,8.083,8.1076,8.076,8.0795,309331.374
2006-11-29 13:00:00,23.03,23.08,23.01,23.04,283982.365907421,8.0795,8.0971,8.0725,8.083,283982.3659
2006-11-29 13:05:00,23.04,23.04,22.98,22.99,45432.28018613764,8.083,8.083,8.062,8.0655,45432.2802
2006-11-29 13:10:00,22.98,22.99,22.93,22.98,137643.88929708546,8.062,8.0655,8.0444,8.062,137643.8893
2006-11-29 13:15:00,22.98,22.98,22.95,22.96,23879.500367376928,8.062,8.062,8.0514,8.055,23879.5004
2006-11-29 13:20:00,22.95,22.96,22.94,22.95,41758.51089884888,8.0514,8.055,8.0479,8.0514,41758.5109
2006-11-29 13:25:00,22.94,22.95,22.85,22.86,148297.82023022286,8.0479,8.0514,8.0164,8.0199,148297.8202
2006-11-29 13:30:00,22.86,22.86,22.77,22.77,94048.4937545922,8.0199,8.0199,7.9883,7.9883,94048.4938
2006-11-29 13:35:00,22.77,22.77,22.72,22.76,107029.14523634582,7.9883,7.9883,7.9708,7.9848,107029.1452
2006-11-29 13:40:00,22.77,22.82,22.74,22.79,94170.95273083515,7.9883,8.0058,7.9778,7.9953,94170.9527
2006-11-29 13:45:00,22.79,22.83,22.78,22.81,51065.39309331374,7.9953,8.0093,7.9918,8.0023,51065.3931
2006-11-29 13:50:00,22.81,22.81,22.74,22.77,103355.37594905704,8.0023,8.0023,7.9778,7.9883,103355.3759
2006-11-29 13:55:00,22.77,22.79,22.73,22.77,54616.703404359534,7.9883,7.9953,7.9743,7.9883,54616.7034
2006-11-29 14:00:00,22.77,22.79,22.74,22.77,33063.92358559882,7.9883,7.9953,7.9778,7.9883,33063.9236
2006-11-29 14:05:00,22.77,22.79,22.71,22.72,70781.28826843007,7.9883,7.9953,7.9672,7.9708,70781.2883
2006-11-29 14:10:00,22.72,22.74,22.71,22.74,47024.2468772961,7.9708,7.9778,7.9672,7.9778,47024.2469
2006-11-29 14:15:00,22.73,22.74,22.71,22.72,48248.83663972569,7.9743,7.9778,7.9672,7.9708,48248.8366
2006-11-29 14:20:00,22.73,22.76,22.73,22.76,57923.095762919416,7.9743,7.9848,7.9743,7.9848,57923.0958
2006-11-29 14:25:00,22.75,22.75,22.7,22.72,48738.672544697525,7.9813,7.9813,7.9637,7.9708,48738.6725
2006-11-29 14:30:00,22.73,22.74,22.7,22.71,32941.46460935586,7.9743,7.9778,7.9637,7.9672,32941.4646
2006-11-29 14:35:00,22.71,22.77,22.7,22.75,36737.69287288758,7.9672,7.9883,7.9637,7.9813,36737.6929
2006-11-29 14:40:00,22.76,22.77,22.73,22.76,33798.67744305657,7.9848,7.9883,7.9743,7.9848,33798.6774
2006-11-29 14:45:00,22.76,22.77,22.75,22.76,17266.715650257163,7.9848,7.9883,7.9813,7.9848,17266.7157
2006-11-29 14:50:00,22.75,22.82,22.74,22.82,68454.56771981386,7.9813,8.0058,7.9778,8.0058,68454.5677
2006-11-29 14:55:00,22.82,22.82,22.78,22.8,34166.05437178545,8.0058,8.0058,7.9918,7.9988,34166.0544
2006-11-29 15:00:00,22.8,22.83,22.78,22.82,39554.24932647563,7.9988,8.0093,7.9918,8.0058,39554.2493
2006-11-29 15:05:00,22.82,22.87,22.82,22.87,109233.40680871908,8.0058,8.0234,8.0058,8.0234,109233.4068
2006-11-29 15:10:00,22.87,22.9,22.84,22.84,90619.64241978936,8.0234,8.0339,8.0129,8.0129,90619.6424
2006-11-29 15:15:00,22.84,22.86,22.79,22.8,43350.477590007344,8.0129,8.0199,7.9953,7.9988,43350.4776
2006-11-29 15:20:00,22.79,22.84,22.76,22.76,75557.18834190545,7.9953,8.0129,7.9848,7.9848,75557.1883
2006-11-29 15:25:00,22.77,22.8,22.75,22.76,59759.9804065638,7.9883,7.9988,7.9813,7.9848,59759.9804
2006-11-29 15:30:00,22.76,22.82,22.76,22.79,82537.3499877541,7.9848,8.0058,7.9848,7.9953,82537.35
2006-11-29 15:35:00,22.78,22.82,22.78,22.82,98334.55792309577,7.9918,8.0058,7.9918,8.0058,98334.5579
2006-11-29 15:40:00,22.82,22.86,22.82,22.84,133847.66103355374,8.0058,8.0199,8.0058,8.0129,133847.661
2006-11-29 15:45:00,22.85,22.86,22.8,22.8,120254.71467058537,8.0164,8.0199,7.9988,7.9988,120254.7147
2006-11-29 15:50:00,22.81,22.81,22.77,22.77,111927.50428606416,8.0023,8.0023,7.9883,7.9883,111927.5043
2006-11-29 15:55:00,22.77,22.81,22.76,22.79,337741.8564780798,7.9883,8.0023,7.9848,7.9953,337741.8565
2006-11-30 09:30:00,22.8,22.85,22.71,22.77,89762.42958608865,7.9988,8.0164,7.9672,7.9883,89762.4296
2006-11-30 09:35:00,22.75,22.91,22.75,22.87,65515.55228998285,7.9813,8.0374,7.9813,8.0234,65515.5523
2006-11-30 09:40:00,22.86,22.89,22.75,22.75,46779.32892481019,8.0199,8.0304,7.9813,7.9813,46779.3289
2006-11-30 09:45:00,22.74,22.86,22.74,22.86,33798.67744305657,7.9778,8.0199,7.9778,8.0199,33798.6774
2006-11-30 09:50:00,22.86,22.98,22.86,22.91,88537.83982365907,8.0199,8.062,8.0199,8.0374,88537.8398
2006-11-30 09:55:00,22.9,22.95,22.85,22.86,65270.63433749694,8.0339,8.0514,8.0164,8.0199,65270.6343
2006-11-30 10:00:00,22.85,22.88,22.73,22.73,50085.72128337007,8.0164,8.0269,7.9743,7.9743,50085.7213
2006-11-30 10:05:00,22.73,22.75,22.7,22.73,41880.96987509184,7.9743,7.9813,7.9637,7.9743,41880.9699
2006-11-30 10:10:00,22.73,22.77,22.64,22.64,53637.031594415865,7.9743,7.9883,7.9427,7.9427,53637.0316
2006-11-30 10:15:00,22.64,22.72,22.6,22.69,59759.9804065638,7.9427,7.9708,7.9287,7.9602,59759.9804
2006-11-30 10:20:00,22.72,22.76,22.68,22.76,117683.07616948322,7.9708,7.9848,7.9567,7.9848,117683.0762
2006-11-30 10:25:00,22.75,22.81,22.71,22.71,49106.0494734264,7.9813,8.0023,7.9672,7.9672,49106.0495
2006-11-30 10:30:00,22.69,22.82,22.69,22.73,92089.15013470486,7.9602,8.0058,7.9602,7.9743,92089.1501
2006-11-30 10:35:00,22.74,22.75,22.73,22.73,63556.20867009551,7.9778,7.9813,7.9743,7.9743,63556.2087
2006-11-30 10:40:00,22.74,22.8,22.74,22.78,39799.16727896155,7.9778,7.9988,7.9778,7.9918,39799.1673
2006-11-30 10:45:00,22.78,22.81,22.69,22.69,52657.3597844722,7.9918,8.0023,7.9602,7.9602,52657.3598
2006-11-30 10:50:00,22.69,22.73,22.69,22.72,69801.6164584864,7.9602,7.9743,7.9602,7.9708,69801.6165
2006-11-30 10:55:00,22.71,22.73,22.69,22.7,39799.16727896155,7.9672,7.9743,7.9602,7.9637,39799.1673
2006-11-30 11:00:00,22.7,22.7,22.61,22.62,69924.07543472936,7.9637,7.9637,7.9322,7.9357,69924.0754
2006-11-30 11:05:00,22.62,22.66,22.61,22.63,46044.57506735243,7.9357,7.9497,7.9322,7.9392,46044.5751
2006-11-30 11:10:00,22.63,22.64,22.6,22.6,39676.70830271859,7.9392,7.9427,7.9287,7.9287,39676.7083
2006-11-30 11:15:00,22.6,22.6,22.52,22.57,91966.69115846192,7.9287,7.9287,7.9006,7.9181,91966.6912
2006-11-30 11:20:00,22.57,22.57,22.51,22.52,43228.01861376438,7.9181,7.9181,7.8971,7.9006,43228.0186
2006-11-30 11:25:00,22.52,22.64,22.51,22.63,69801.6164584864,7.9006,7.9427,7.8971,7.9392,69801.6165
2006-11-30 11:30:00,22.63,22.64,22.59,22.62,57923.095762919416,7.9392,7.9427,7.9251,7.9357,57923.0958
2006-11-30 11:35:00,22.62,22.62,22.6,22.6,39676.70830271859,7.9357,7.9357,7.9287,7.9287,39676.7083
2006-11-30 11:40:00,22.6,22.6,22.53,22.55,34533.43130051433,7.9287,7.9287,7.9041,7.9111,34533.4313
2006-11-30 11:45:00,22.54,22.56,22.54,22.55,45187.36223365172,7.9076,7.9146,7.9076,7.9111,45187.3622
2006-11-30 11:50:00,22.55,22.6,22.55,22.56,64535.88048003918,7.9111,7.9287,7.9111,7.9146,64535.8805
2006-11-30 11:55:00,22.55,22.58,22.55,22.56,47636.541758510895,7.9111,7.9216,7.9111,7.9146,47636.5418
2006-11-30 12:00:00,22.57,22.57,22.56,22.57,42983.10066127847,7.9181,7.9181,7.9146,7.9181,42983.1007
2006-11-30 12:05:00,22.57,22.57,22.56,22.57,25104.090129806515,7.9181,7.9181,7.9146,7.9181,25104.0901
2006-11-30 12:10:00,22.57,22.62,22.55,22.62,68821.94464854273,7.9181,7.9357,7.9111,7.9357,68821.9446
2006-11-30 12:15:00,22.62,22.69,22.62,22.69,48861.13152094048,7.9357,7.9602,7.9357,7.9602,48861.1315
2006-11-30 12:20:00,22.69,22.69,22.67,22.68,12123.4386480529,7.9602,7.9602,7.9532,7.9567,12123.4386
2006-11-30 12:25:00,22.68,22.69,22.65,22.66,33553.75949057066,7.9567,7.9602,7.9462,7.9497,33553.7595
2006-11-30 12:30:00,22.66,22.66,22.65,22.66,35390.64413421504,7.9497,7.9497,7.9462,7.9497,35390.6441
2006-11-30 12:35:00,22.66,22.7,22.64,22.7,53024.73671320108,7.9497,7.9637,7.9427,7.9637,53024.7367
2006-11-30 12:40:00,22.7,22.7,22.68,22.69,44330.14939995101,7.9637,7.9637,7.9567,7.9602,44330.1494
2006-11-30 12:45:00,22.69,22.72,22.69,22.72,100906.19642419789,7.9602,7.9708,7.9602,7.9708,100906.1964
2006-11-30 12:50:00,22.72,22.73,22.69,22.7,66250.3061474406,7.9708,7.9743,7.9602,7.9637,66250.3061
2006-11-30 12:55:00,22.7,22.72,22.67,22.67,25838.843987264263,7.9637,7.9708,7.9532,7.9532,25838.844
2006-11-30 13:00:00,22.68,22.69,22.68,22.69,14939.995101640949,7.9567,7.9602,7.9567,7.9602,14939.9951
2006-11-30 13:05:00,22.68,22.69,22.64,22.64,30982.120989468527,7.9567,7.9602,7.9427,7.9427,30982.121
2006-11-30 13:10:00,22.64,22.69,22.64,22.67,31104.579965711484,7.9427,7.9602,7.9427,7.9532,31104.58
2006-11-30 13:15:00,22.68,22.71,22.68,22.7,90129.80651481752,7.9567,7.9672,7.9567,7.9637,90129.8065
2006-11-30 13:20:00,22.7,22.72,22.69,22.7,13960.32329169728,7.9637,7.9708,7.9602,7.9637,13960.3233
2006-11-30 13:25:00,22.69,22.7,22.68,22.69,21552.779818760715,7.9602,7.9637,7.9567,7.9602,21552.7798
2006-11-30 13:30:00,22.69,22.7,22.68,22.69,35635.56208670095,7.9602,7.9637,7.9567,7.9602,35635.5621
2006-11-30 13:35:00,22.7,22.7,22.64,22.65,126010.2865540044,7.9637,7.9637,7.9427,7.9462,126010.2866
2006-11-30 13:40:00,22.65,22.66,22.63,22.65,92334.06808719078,7.9462,7.9497,7.9392,7.9462,92334.0681
2006-11-30 13:45:00,22.65,22.66,22.62,22.64,34778.34925300024,7.9462,7.9497,7.9357,7.9427,34778.3493
2006-11-30 13:50:00,22.64,22.64,22.62,22.64,19715.895175116333,7.9427,7.9427,7.9357,7.9427,19715.8952
2006-11-30 13:55:00,22.63,22.64,22.59,22.59,26206.22091599314,7.9392,7.9427,7.9251,7.9251,26206.2209
2006-11-30 14:00:00,22.6,22.62,22.6,22.62,21430.320842517754,7.9287,7.9357,7.9287,7.9357,21430.3208
2006-11-30 14:05:00,22.61,22.63,22.6,22.63,22532.45162870438,7.9322,7.9392,7.9287,7.9392,22532.4516
2006-11-30 14:10:00,22.62,22.63,22.61,22.61,74944.89346069067,7.9357,7.9392,7.9322,7.9322,74944.8935
2006-11-30 14:15:00,22.62,22.64,22.61,22.64,110580.4555473916,7.9357,7.9427,7.9322,7.9427,110580.4555
2006-11-30 14:20:00,22.64,22.65,22.64,22.65,44207.69042370805,7.9427,7.9462,7.9427,7.9462,44207.6904
2006-11-30 14:25:00,22.65,22.71,22.64,22.71,56208.670095518,7.9462,7.9672,7.9427,7.9672,56208.6701
2006-11-30 14:30:00,22.71,22.73,22.71,22.73,66250.3061474406,7.9672,7.9743,7.9672,7.9743,66250.3061
2006-11-30 14:35:00,22.73,22.82,22.73,22.82,143521.92015674748,7.9743,8.0058,7.9743,8.0058,143521.9202
2006-11-30 14:40:00,22.82,22.82,22.78,22.81,43717.85451873622,8.0058,8.0058,7.9918,8.0023,43717.8545
2006-11-30 14:45:00,22.81,22.82,22.78,22.81,102620.6220915993,8.0023,8.0058,7.9918,8.0023,102620.6221
2006-11-30 14:50:00,22.81,22.82,22.79,22.81,35390.64413421504,8.0023,8.0058,7.9953,8.0023,35390.6441
2006-11-30 14:55:00,22.81,22.82,22.78,22.79,29635.07225079598,8.0023,8.0058,7.9918,7.9953,29635.0723
2006-11-30 15:00:00,22.8,22.8,22.78,22.8,49350.96742591231,7.9988,7.9988,7.9918,7.9988,49350.9674
2006-11-30 15:05:00,22.79,22.83,22.79,22.82,39064.41342150379,7.9953,8.0093,7.9953,8.0058,39064.4134
2006-11-30 15:10:00,22.82,22.82,22.81,22.82,29267.695322067106,8.0058,8.0058,8.0023,8.0058,29267.6953
2006-11-30 15:15:00,22.82,22.84,22.8,22.8,60372.27528777859,8.0058,8.0129,7.9988,7.9988,60372.2753
2006-11-30 15:20:00,22.81,22.82,22.78,22.82,36737.69287288758,8.0023,8.0058,7.9918,8.0058,36737.6929
2006-11-30 15:25:00,22.82,22.82,22.82,22.82,31594.41587068332,8.0058,8.0058,8.0058,8.0058,31594.4159
2006-11-30 15:30:00,22.82,22.82,22.81,22.81,23389.664462405093,8.0058,8.0058,8.0023,8.0023,23389.6645
2006-11-30 15:35:00,22.82,22.82,22.75,22.76,71760.96007837374,8.0058,8.0058,7.9813,7.9848,71760.9601
2006-11-30 15:40:00,22.75,22.76,22.68,22.69,161156.01273573353,7.9813,7.9848,7.9567,7.9602,161156.0127
2006-11-30 15:45:00,22.69,22.71,22.62,22.65,155890.2767572863,7.9602,7.9672,7.9357,7.9462,155890.2768
2006-11-30 15:50:00,22.65,22.7,22.64,22.69,91354.39627724711,7.9462,7.9637,7.9427,7.9602,91354.3963
2006-11-30 15:55:00,22.69,22.72,22.67,22.67,94048.4937545922,7.9602,7.9708,7.9532,7.9532,94048.4938
2006-12-01 09:30:00,22.68,22.68,22.47,22.61,86088.66029879989,7.9567,7.9567,7.883,7.9322,86088.6603
2006-12-01 09:35:00,22.6,22.61,22.49,22.51,73720.30369826108,7.9287,7.9322,7.8901,7.8971,73720.3037
2006-12-01 09:40:00,22.51,22.59,22.5,22.58,57555.71883419054,7.8971,7.9251,7.8936,7.9216,57555.7188
2006-12-01 09:45:00,22.58,22.6,22.54,22.57,35635.56208670095,7.9216,7.9287,7.9076,7.9181,35635.5621
2006-12-01 09:50:00,22.57,22.66,22.56,22.64,68944.40362478569,7.9181,7.9497,7.9146,7.9427,68944.4036
2006-12-01 09:55:00,22.63,22.73,22.63,22.71,67597.35488611314,7.9392,7.9743,7.9392,7.9672,67597.3549
2006-12-01 10:00:00,22.7,22.71,22.55,22.62,78741.12172422238,7.9637,7.9672,7.9111,7.9357,78741.1217
2006-12-01 10:05:00,22.62,22.64,22.6,22.62,64903.257408768055,7.9357,7.9427,7.9287,7.9357,64903.2574
2006-12-01 10:10:00,22.62,22.64,22.56,22.6,63801.12662258143,7.9357,7.9427,7.9146,7.9287,63801.1266
2006-12-01 10:15:00,22.59,22.62,22.57,22.62,57188.34190546167,7.9251,7.9357,7.9181,7.9357,57188.3419
2006-12-01 10:20:00,22.62,22.64,22.61,22.62,26818.51579720793,7.9357,7.9427,7.9322,7.9357,26818.5158
2006-12-01 10:25:00,22.62,22.64,22.6,22.6,55473.91623806024,7.9357,7.9427,7.9287,7.9287,55473.9162
2006-12-01 10:30:00,22.6,22.62,22.58,22.6,61107.02914523634,7.9287,7.9357,7.9216,7.9287,61107.0291
2006-12-01 10:35:00,22.59,22.6,22.58,22.59,54371.78545187362,7.9251,7.9287,7.9216,7.9251,54371.7855
2006-12-01 10:40:00,22.59,22.6,22.51,22.54,84251.77565515552,7.9251,7.9287,7.8971,7.9076,84251.7757
2006-12-01 10:45:00,22.54,22.59,22.52,22.59,111560.12735733528,7.9076,7.9251,7.9006,7.9251,111560.1274
2006-12-01 10:50:00,22.6,22.6,22.55,22.58,36982.6108253735,7.9287,7.9287,7.9111,7.9216,36982.6108
2006-12-01 10:55:00,22.58,22.58,22.56,22.58,25349.008082292432,7.9216,7.9216,7.9146,7.9216,25349.0081
2006-12-01 11:00:00,22.58,22.66,22.58,22.66,122581.43521920156,7.9216,7.9497,7.9216,7.9497,122581.4352
2006-12-01 11:05:00,22.64,22.68,22.64,22.66,27430.810678422728,7.9427,7.9567,7.9427,7.9497,27430.8107
2006-12-01 11:10:00,22.66,22.71,22.66,22.68,50820.47514082782,7.9497,7.9672,7.9497,7.9567,50820.4751
2006-12-01 11:15:00,22.68,22.69,22.65,22.69,43595.39554249327,7.9567,7.9602,7.9462,7.9602,43595.3955
2006-12-01 11:20:00,22.69,22.72,22.68,22.69,36615.23389664462,7.9602,7.9708,7.9567,7.9602,36615.2339
2006-12-01 11:25:00,22.69,22.71,22.69,22.7,19593.436198873376,7.9602,7.9672,7.9602,7.9637,19593.4362
2006-12-01 11:30:00,22.69,22.78,22.69,22.77,48003.91868723977,7.9602,7.9918,7.9602,7.9883,48003.9187
2006-12-01 11:35:00,22.77,22.77,22.74,22.76,27798.1876071516,7.9883,7.9883,7.9778,7.9848,27798.1876
2006-12-01 11:40:00,22.77,22.77,22.73,22.75,35880.48003918687,7.9883,7.9883,7.9743,7.9813,35880.48
2006-12-01 11:45:00,22.74,22.78,22.74,22.76,33063.92358559882,7.9778,7.9918,7.9778,7.9848,33063.9236
2006-12-01 11:50:00,22.76,22.77,22.76,22.77,17021.797697771246,7.9848,7.9883,7.9848,7.9883,17021.7977
2006-12-01 11:55:00,22.77,22.8,22.77,22.78,31227.038941954444,7.9883,7.9988,7.9883,7.9918,31227.0389
2006-12-01 12:00:00,22.77,22.78,22.74,22.74,28777.85941709527,7.9883,7.9918,7.9778,7.9778,28777.8594
2006-12-01 12:05:00,22.74,22.77,22.72,22.74,38574.57751653196,7.9778,7.9883,7.9708,7.9778,38574.5775
2006-12-01 12:10:00,22.74,22.74,22.69,22.69,104335.04775900072,7.9778,7.9778,7.9602,7.9602,104335.0478
2006-12-01 12:15:00,22.69,22.69,22.62,22.67,70536.37031594415,7.9602,7.9602,7.9357,7.9532,70536.3703
2006-12-01 12:20:00,22.67,22.69,22.63,22.67,22287.533676218467,7.9532,7.9602,7.9392,7.9532,22287.5337
2006-12-01 12:25:00,22.69,22.71,22.68,22.71,8204.751408278225,7.9602,7.9672,7.9567,7.9672,8204.7514
2006-12-01 12:30:00,22.71,22.73,22.69,22.71,18246.38746020084,7.9672,7.9743,7.9602,7.9672,18246.3875
2006-12-01 12:35:00,22.71,22.71,22.68,22.69,14939.995101640949,7.9672,7.9672,7.9567,7.9602,14939.9951
2006-12-01 12:40:00,22.7,22.7,22.68,22.69,18613.764388929707,7.9637,7.9637,7.9567,7.9602,18613.7644
2006-12-01 12:45:00,22.69,22.7,22.68,22.69,26696.05682096497,7.9602,7.9637,7.9567,7.9602,26696.0568
2006-12-01 12:50:00,22.7,22.75,22.7,22.73,11021.307861866277,7.9637,7.9813,7.9637,7.9743,11021.3079
2006-12-01 12:55:00,22.73,22.82,22.73,22.82,49963.26230712711,7.9743,8.0058,7.9743,8.0058,49963.2623
2006-12-01 13:00:00,22.82,22.82,22.68,22.69,29022.77736958119,8.0058,8.0058,7.9567,7.9602,29022.7774
2006-12-01 13:05:00,22.69,22.71,22.68,22.69,17266.715650257163,7.9602,7.9672,7.9567,7.9602,17266.7157
2006-12-01 13:10:00,22.7,22.74,22.69,22.73,22165.074699975507,7.9637,7.9778,7.9602,7.9743,22165.0747
2006-12-01 13:15:00,22.73,22.78,22.73,22.77,16776.87974528533,7.9743,7.9918,7.9743,7.9883,16776.8797
2006-12-01 13:20:00,22.77,22.79,22.72,22.73,33676.21846681362,7.9883,7.9953,7.9708,7.9743,33676.2185
2006-12-01 13:25:00,22.73,22.76,22.71,22.72,11756.061719324023,7.9743,7.9848,7.9672,7.9708,11756.0617
2006-12-01 13:30:00,22.72,22.73,22.71,22.71,8817.046289493019,7.9708,7.9743,7.9672,7.9672,8817.0463
2006-12-01 13:35:00,22.71,22.71,22.64,22.65,35758.02106294391,7.9672,7.9672,7.9427,7.9462,35758.0211
2006-12-01 13:40:00,22.66,22.74,22.66,22.73,21062.94391378888,7.9497,7.9778,7.9497,7.9743,21062.9439
2006-12-01 13:45:00,22.73,22.73,22.71,22.73,16654.42076904237,7.9743,7.9743,7.9672,7.9743,16654.4208
2006-12-01 13:50:00,22.73,22.73,22.68,22.69,30002.449179524858,7.9743,7.9743,7.9567,7.9602,30002.4492
2006-12-01 13:55:00,22.69,22.72,22.67,22.68,67597.35488611314,7.9602,7.9708,7.9532,7.9567,67597.3549
2006-12-01 14:00:00,22.69,22.69,22.64,22.65,28410.4824883664,7.9602,7.9602,7.9427,7.9462,28410.4825
2006-12-01 14:05:00,22.63,22.65,22.6,22.64,52045.06490325741,7.9392,7.9462,7.9287,7.9427,52045.0649
2006-12-01 14:10:00,22.63,22.66,22.61,22.62,18981.141317658585,7.9392,7.9497,7.9322,7.9357,18981.1413
2006-12-01 14:15:00,22.63,22.64,22.61,22.63,19470.977222630416,7.9392,7.9427,7.9322,7.9392,19470.9772
2006-12-01 14:20:00,22.62,22.63,22.61,22.63,22777.36958119029,7.9357,7.9392,7.9322,7.9392,22777.3696
2006-12-01 14:25:00,22.63,22.66,22.6,22.62,42003.4288513348,7.9392,7.9497,7.9287,7.9357,42003.4289
2006-12-01 14:30:00,22.63,22.65,22.61,22.61,18246.38746020084,7.9392,7.9462,7.9322,7.9322,18246.3875
2006-12-01 14:35:00,22.62,22.62,22.57,22.58,30124.90815576781,7.9357,7.9357,7.9181,7.9216,30124.9082
2006-12-01 14:40:00,22.59,22.6,22.56,22.58,46167.03404359539,7.9251,7.9287,7.9146,7.9216,46167.034
2006-12-01 14:45:00,22.58,22.62,22.58,22.61,24859.1721773206,7.9216,7.9357,7.9216,7.9322,24859.1722
2006-12-01 14:50:00,22.61,22.62,22.59,22.6,18736.223365172667,7.9322,7.9357,7.9251,7.9287,18736.2234
2006-12-01 14:55:00,22.6,22.61,22.58,22.59,22287.533676218467,7.9287,7.9322,7.9216,7.9251,22287.5337
2006-12-01 15:00:00,22.59,22.64,22.57,22.64,57310.80088170463,7.9251,7.9427,7.9181,7.9427,57310.8009
2006-12-01 15:05:00,22.64,22.69,22.63,22.69,36370.31594415871,7.9427,7.9602,7.9392,7.9602,36370.3159
2006-12-01 15:10:00,22.69,22.69,22.66,22.66,62331.61890766593,7.9602,7.9602,7.9497,7.9497,62331.6189
2006-12-01 15:15:00,22.66,22.67,22.64,22.67,35268.185157972075,7.9497,7.9532,7.9427,7.9532,35268.1852
2006-12-01 15:20:00,22.67,22.72,22.67,22.72,17634.092578986038,7.9532,7.9708,7.9532,7.9708,17634.0926
2006-12-01 15:25:00,22.72,22.73,22.72,22.73,31716.87484692628,7.9708,7.9743,7.9708,7.9743,31716.8748
2006-12-01 15:30:00,22.73,22.73,22.69,22.71,38819.49546901788,7.9743,7.9743,7.9602,7.9672,38819.4955
2006-12-01 15:35:00,22.71,22.72,22.69,22.71,57800.636786676456,7.9672,7.9708,7.9602,7.9672,57800.6368
2006-12-01 15:40:00,22.71,22.76,22.71,22.76,57310.80088170463,7.9672,7.9848,7.9672,7.9848,57310.8009
2006-12-01 15:45:00,22.76,22.78,22.75,22.77,74210.1396032329,7.9848,7.9918,7.9813,7.9883,74210.1396
2006-12-01 15:50:00,22.77,22.82,22.77,22.77,94293.41170707812,7.9883,8.0058,7.9883,7.9883,94293.4117
2006-12-01 15:55:00,22.77,22.81,22.77,22.79,141195.19960813125,7.9883,8.0023,7.9883,7.9953,141195.1996
2006-12-04 09:30:00,22.78,22.78,22.66,22.66,90864.56037227529,7.9918,7.9918,7.9497,7.9497,90864.5604
2006-12-04 09:35:00,22.68,22.69,22.58,22.66,49718.3443546412,7.9567,7.9602,7.9216,7.9497,49718.3444
2006-12-04 09:40:00,22.66,22.75,22.64,22.73,19226.0592701445,7.9497,7.9813,7.9427,7.9743,19226.0593
2006-12-04 09:45:00,22.73,22.74,22.73,22.74,4530.982120989468,7.9743,7.9778,7.9743,7.9778,4530.9821
2006-12-04 09:50:00,22.73,22.75,22.64,22.66,36982.6108253735,7.9743,7.9813,7.9427,7.9497,36982.6108
2006-12-04 09:55:00,22.66,22.69,22.64,22.66,20450.649032574085,7.9497,7.9602,7.9427,7.9497,20450.649
2006-12-04 10:00:00,22.65,22.75,22.64,22.74,66250.3061474406,7.9462,7.9813,7.9427,7.9778,66250.3061
2006-12-04 10:05:00,22.75,22.77,22.67,22.69,44575.06735243693,7.9813,7.9883,7.9532,7.9602,44575.0674
2006-12-04 10:10:00,22.69,22.73,22.68,22.72,13103.11045799657,7.9602,7.9743,7.9567,7.9708,13103.1105
2006-12-04 10:15:00,22.73,22.73,22.72,22.73,6980.161645848641,7.9743,7.9743,7.9708,7.9743,6980.1616
2006-12-04 10:20:00,22.73,22.73,22.71,22.71,6245.4077883908885,7.9743,7.9743,7.9672,7.9672,6245.4078
2006-12-04 10:25:00,22.73,22.73,22.71,22.71,10286.554004408525,7.9743,7.9743,7.9672,7.9672,10286.554
2006-12-04 10:30:00,22.73,22.73,22.69,22.73,18246.38746020084,7.9743,7.9743,7.9602,7.9743,18246.3875
2006-12-04 10:35:00,22.71,22.73,22.67,22.68,21307.8618662748,7.9672,7.9743,7.9532,7.9567,21307.8619
2006-12-04 10:40:00,22.68,22.72,22.67,22.71,46656.869948567226,7.9567,7.9708,7.9532,7.9672,46656.8699
2006-12-04 10:45:00,22.71,22.71,22.69,22.7,5510.653930933137,7.9672,7.9672,7.9602,7.9637,5510.6539
2006-12-04 10:50:00,22.7,22.73,22.7,22.73,21920.15674748959,7.9637,7.9743,7.9637,7.9743,21920.1567
2006-12-04 10:55:00,22.72,22.73,22.69,22.73,40044.08523144746,7.9708,7.9743,7.9602,7.9743,40044.0852
2006-12-04 11:00:00,22.73,22.73,22.7,22.71,35390.64413421504,7.9743,7.9743,7.9637,7.9672,35390.6441
2006-12-04 11:05:00,22.71,22.78,22.7,22.75,60249.81631153563,7.9672,7.9918,7.9637,7.9813,60249.8163
2006-12-04 11:10:00,22.73,22.76,22.71,22.73,41268.67499387705,7.9743,7.9848,7.9672,7.9743,41268.675
2006-12-04 11:15:00,22.72,22.74,22.67,22.67,48126.37766348273,7.9708,7.9778,7.9532,7.9532,48126.3777
2006-12-04 11:20:00,22.68,22.69,22.65,22.69,17511.63360274308,7.9567,7.9602,7.9462,7.9602,17511.6336
2006-12-04 11:25:00,22.68,22.74,22.68,22.71,25593.926034778346,7.9567,7.9778,7.9567,7.9672,25593.926
2006-12-04 11:30:00,22.73,22.73,22.68,22.69,19103.60029390154,7.9743,7.9743,7.9567,7.9602,19103.6003
2006-12-04 11:35:00,22.69,22.69,22.67,22.68,15552.289982855742,7.9602,7.9602,7.9532,7.9567,15552.29
2006-12-04 11:40:00,22.69,22.7,22.69,22.7,18613.764388929707,7.9602,7.9637,7.9602,7.9637,18613.7644
2006-12-04 11:45:00,22.7,22.7,22.68,22.7,19960.81312760225,7.9637,7.9637,7.9567,7.9637,19960.8131
2006-12-04 11:50:00,22.69,22.69,22.69,22.69,13103.11045799657,7.9602,7.9602,7.9602,7.9602,13103.1105
2006-12-04 11:55:00,22.69,22.73,22.69,22.71,17511.63360274308,7.9602,7.9743,7.9602,7.9672,17511.6336
2006-12-04 12:00:00,22.72,22.73,22.71,22.73,15919.666911584618,7.9708,7.9743,7.9672,7.9743,15919.6669
2006-12-04 12:05:00,22.73,22.73,22.69,22.69,14327.700220426155,7.9743,7.9743,7.9602,7.9602,14327.7002
2006-12-04 12:10:00,22.69,22.7,22.69,22.7,5755.571883419054,7.9602,7.9637,7.9602,7.9637,5755.5719
2006-12-04 12:15:00,22.7,22.71,22.69,22.71,12613.274553024736,7.9637,7.9672,7.9602,7.9672,12613.2746
2006-12-04 12:20:00,22.7,22.71,22.67,22.68,30982.120989468527,7.9637,7.9672,7.9532,7.9567,30982.121
2006-12-04 12:25:00,22.68,22.72,22.67,22.69,18123.928483957872,7.9567,7.9708,7.9532,7.9602,18123.9285
2006-12-04 12:30:00,22.68,22.71,22.68,22.7,39186.87239774675,7.9567,7.9672,7.9567,7.9637,39186.8724
2006-12-04 12:35:00,22.71,22.73,22.7,22.73,29145.236345824145,7.9672,7.9743,7.9637,7.9743,29145.2363
2006-12-04 12:40:00,22.73,22.74,22.73,22.74,7592.456527063433,7.9743,7.9778,7.9743,7.9778,7592.4565
2006-12-04 12:45:00,22.73,22.74,22.73,22.73,18368.84643644379,7.9743,7.9778,7.9743,7.9743,18368.8464
2006-12-04 12:50:00,22.73,22.73,22.7,22.73,17511.63360274308,7.9743,7.9743,7.9637,7.9743,17511.6336
2006-12-04 12:55:00,22.73,22.75,22.72,22.74,6612.7847171197645,7.9743,7.9813,7.9708,7.9778,6612.7847
2006-12-04 13:00:00,22.75,22.76,22.73,22.76,12613.274553024736,7.9813,7.9848,7.9743,7.9848,12613.2746
2006-12-04 13:05:00,22.76,22.77,22.75,22.76,12613.274553024736,7.9848,7.9883,7.9813,7.9848,12613.2746
2006-12-04 13:10:00,22.77,22.77,22.75,22.76,12490.815576781775,7.9883,7.9883,7.9813,7.9848,12490.8156
2006-12-04 13:15:00,22.76,22.77,22.73,22.74,22654.91060494734,7.9848,7.9883,7.9743,7.9778,22654.9106
2006-12-04 13:20:00,22.75,22.75,22.71,22.74,33798.67744305657,7.9813,7.9813,7.9672,7.9778,33798.6774
2006-12-04 13:25:00,22.74,22.76,22.74,22.74,6612.7847171197645,7.9778,7.9848,7.9778,7.9778,6612.7847
2006-12-04 13:30:00,22.75,22.78,22.74,22.77,20695.56698506,7.9813,7.9918,7.9778,7.9883,20695.567
2006-12-04 13:35:00,22.78,22.78,22.74,22.76,56208.670095518,7.9918,7.9918,7.9778,7.9848,56208.6701
2006-12-04 13:40:00,22.76,22.77,22.73,22.75,43717.85451873622,7.9848,7.9883,7.9743,7.9813,43717.8545
2006-12-04 13:45:00,22.74,22.75,22.73,22.74,22654.91060494734,7.9778,7.9813,7.9743,7.9778,22654.9106
2006-12-04 13:50:00,22.73,22.74,22.73,22.73,9061.964241978936,7.9743,7.9778,7.9743,7.9743,9061.9642
2006-12-04 13:55:00,22.73,22.74,22.72,22.72,24246.8772961058,7.9743,7.9778,7.9708,7.9708,24246.8773
2006-12-04 14:00:00,22.73,22.73,22.71,22.71,17021.797697771246,7.9743,7.9743,7.9672,7.9672,17021.7977
2006-12-04 14:05:00,22.71,22.72,22.7,22.71,12368.356600538818,7.9672,7.9708,7.9637,7.9672,12368.3566
2006-12-04 14:10:00,22.72,22.76,22.71,22.73,34043.59539554249,7.9708,7.9848,7.9672,7.9743,34043.5954
2006-12-04 14:15:00,22.73,22.73,22.68,22.69,34655.89027675729,7.9743,7.9743,7.9567,7.9602,34655.8903
2006-12-04 14:20:00,22.69,22.7,22.68,22.69,16287.043840313494,7.9602,7.9637,7.9567,7.9602,16287.0438
2006-12-04 14:25:00,22.69,22.72,22.69,22.71,31349.4979181974,7.9602,7.9708,7.9602,7.9672,31349.4979
2006-12-04 14:30:00,22.71,22.77,22.71,22.75,45187.36223365172,7.9672,7.9883,7.9672,7.9813,45187.3622
2006-12-04 14:35:00,22.74,22.75,22.73,22.73,23389.664462405093,7.9778,7.9813,7.9743,7.9743,23389.6645
2006-12-04 14:40:00,22.73,22.73,22.7,22.71,40656.38011266226,7.9743,7.9743,7.9637,7.9672,40656.3801
2006-12-04 14:45:00,22.71,22.73,22.71,22.73,56331.12907176096,7.9672,7.9743,7.9672,7.9743,56331.1291
2006-12-04 14:50:00,22.73,22.73,22.72,22.73,51187.85206955669,7.9743,7.9743,7.9708,7.9743,51187.8521
2006-12-04 14:55:00,22.73,22.73,22.72,22.73,33921.13641929953,7.9743,7.9743,7.9708,7.9743,33921.1364
2006-12-04 15:00:00,22.73,22.74,22.72,22.73,22654.91060494734,7.9743,7.9778,7.9708,7.9743,22654.9106
2006-12-04 15:05:00,22.72,22.73,22.69,22.7,60739.65221650746,7.9708,7.9743,7.9602,7.9637,60739.6522
2006-12-04 15:10:00,22.7,22.73,22.7,22.71,34166.05437178545,7.9637,7.9743,7.9637,7.9672,34166.0544
2006-12-04 15:15:00,22.71,22.73,22.71,22.73,29390.154298310063,7.9672,7.9743,7.9672,7.9743,29390.1543
2006-12-04 15:20:00,22.73,22.73,22.72,22.73,27063.43374969385,7.9743,7.9743,7.9708,7.9743,27063.4337
2006-12-04 15:25:00,22.73,22.73,22.69,22.7,49473.42640215527,7.9743,7.9743,7.9602,7.9637,49473.4264
2006-12-04 15:30:00,22.69,22.74,22.69,22.74,59515.06245407788,7.9602,7.9778,7.9602,7.9778,59515.0625
2006-12-04 15:35:00,22.73,22.77,22.73,22.77,28777.85941709527,7.9743,7.9883,7.9743,7.9883,28777.8594
2006-12-04 15:40:00,22.77,22.78,22.75,22.77,126989.95836394808,7.9883,7.9918,7.9813,7.9883,126989.9584
2006-12-04 15:45:00,22.76,22.77,22.73,22.73,76904.237080578,7.9848,7.9883,7.9743,7.9743,76904.2371
2006-12-04 15:50:00,22.73,22.75,22.72,22.74,65270.63433749694,7.9743,7.9813,7.9708,7.9778,65270.6343
2006-12-04 15:55:00,22.74,22.75,22.7,22.71,131276.0225324516,7.9778,7.9813,7.9637,7.9672,131276.0225
2006-12-05 09:30:00,22.74,22.86,22.73,22.84,210996.81606661767,7.9778,8.0199,7.9743,8.0129,210996.8161
2006-12-05 09:35:00,22.82,22.86,22.76,22.85,82782.26794024001,8.0058,8.0199,7.9848,8.0164,82782.2679
2006-12-05 09:40:00,22.85,22.86,22.77,22.82,75802.10629439137,8.0164,8.0199,7.9883,8.0058,75802.1063
2006-12-05 09:45:00,22.81,22.82,22.78,22.78,47146.70585353906,8.0023,8.0058,7.9918,7.9918,47146.7059
2006-12-05 09:50:00,22.78,22.8,22.77,22.8,88415.3808474161,7.9918,7.9988,7.9883,7.9988,88415.3808
2006-12-05 09:55:00,22.8,22.81,22.74,22.77,42983.10066127847,7.9988,8.0023,7.9778,7.9883,42983.1007
2006-12-05 10:00:00,22.77,22.82,22.77,22.82,81680.13715405339,7.9883,8.0058,7.9883,8.0058,81680.1372
2006-12-05 10:05:00,22.82,22.83,22.78,22.82,93803.5758021063,8.0058,8.0093,7.9918,8.0058,93803.5758
2006-12-05 10:10:00,22.82,22.86,22.82,22.85,48493.7545922116,8.0058,8.0199,8.0058,8.0164,48493.7546
2006-12-05 10:15:00,22.84,22.86,22.84,22.85,82292.43203526818,8.0129,8.0199,8.0129,8.0164,82292.432
2006-12-05 10:20:00,22.84,22.85,22.77,22.78,44575.06735243693,8.0129,8.0164,7.9883,7.9918,44575.0674
2006-12-05 10:25:00,22.78,22.78,22.67,22.68,75189.81141317658,7.9918,7.9918,7.9532,7.9567,75189.8114
2006-12-05 10:30:00,22.68,22.74,22.63,22.71,144991.42787166298,7.9567,7.9778,7.9392,7.9672,144991.4279
2006-12-05 10:35:00,22.71,22.74,22.68,22.68,65025.716385011016,7.9672,7.9778,7.9567,7.9567,65025.7164
2006-12-05 10:40:00,22.68,22.68,22.63,22.66,119275.04286064168,7.9567,7.9567,7.9392,7.9497,119275.0429
2006-12-05 10:45:00,22.66,22.66,22.61,22.65,67842.27283859906,7.9497,7.9497,7.9322,7.9462,67842.2728
2006-12-05 10:50:00,22.64,22.69,22.64,22.64,72740.63188831741,7.9427,7.9602,7.9427,7.9427,72740.6319
2006-12-05 10:55:00,22.64,22.65,22.62,22.62,54739.162380602495,7.9427,7.9462,7.9357,7.9357,54739.1624
2006-12-05 11:00:00,22.61,22.64,22.6,22.64,64535.88048003918,7.9322,7.9427,7.9287,7.9427,64535.8805
2006-12-05 11:05:00,22.64,22.68,22.62,22.67,71271.1241734019,7.9427,7.9567,7.9357,7.9532,71271.1242
2006-12-05 11:10:00,22.68,22.68,22.64,22.67,88537.83982365907,7.9567,7.9567,7.9427,7.9532,88537.8398
2006-12-05 11:15:00,22.68,22.68,22.62,22.63,54249.32647563066,7.9567,7.9567,7.9357,7.9392,54249.3265
2006-12-05 11:20:00,22.63,22.66,22.63,22.65,34410.972324271366,7.9392,7.9497,7.9392,7.9462,34410.9723
2006-12-05 11:25:00,22.66,22.67,22.64,22.65,38941.95444526083,7.9497,7.9532,7.9427,7.9462,38941.9544
2006-12-05 11:30:00,22.65,22.66,22.64,22.65,19838.354151359294,7.9462,7.9497,7.9427,7.9462,19838.3542
2006-12-05 11:35:00,22.65,22.67,22.64,22.66,36860.15184913054,7.9462,7.9532,7.9427,7.9497,36860.1518
2006-12-05 11:40:00,22.66,22.69,22.66,22.69,15062.454077883907,7.9497,7.9602,7.9497,7.9602,15062.4541
2006-12-05 11:45:00,22.68,22.69,22.66,22.66,29390.154298310063,7.9567,7.9602,7.9497,7.9497,29390.1543
2006-12-05 11:50:00,22.66,22.68,22.65,22.67,35268.185157972075,7.9497,7.9567,7.9462,7.9532,35268.1852
2006-12-05 11:55:00,22.66,22.66,22.64,22.65,36860.15184913054,7.9497,7.9497,7.9427,7.9462,36860.1518
2006-12-05 12:00:00,22.65,22.65,22.64,22.64,74944.89346069067,7.9462,7.9462,7.9427,7.9427,74944.8935
2006-12-05 12:05:00,22.64,22.64,22.61,22.63,57555.71883419054,7.9427,7.9427,7.9322,7.9392,57555.7188
2006-12-05 12:10:00,22.63,22.65,22.61,22.64,132500.6122948812,7.9392,7.9462,7.9322,7.9427,132500.6123
2006-12-05 12:15:00,22.64,22.64,22.62,22.64,56943.42395297575,7.9427,7.9427,7.9357,7.9427,56943.424
2006-12-05 12:20:00,22.63,22.64,22.62,22.64,10409.01298065148,7.9392,7.9427,7.9357,7.9427,10409.013
2006-12-05 12:25:00,22.64,22.64,22.63,22.64,20695.56698506,7.9427,7.9427,7.9392,7.9427,20695.567
2006-12-05 12:30:00,22.64,22.7,22.64,22.7,40533.921136419296,7.9427,7.9637,7.9427,7.9637,40533.9211
2006-12-05 12:35:00,22.69,22.7,22.68,22.69,16776.87974528533,7.9602,7.9637,7.9567,7.9602,16776.8797
2006-12-05 12:40:00,22.7,22.7,22.66,22.69,19960.81312760225,7.9637,7.9637,7.9497,7.9602,19960.8131
2006-12-05 12:45:00,22.68,22.69,22.67,22.67,16164.584864070535,7.9567,7.9602,7.9532,7.9532,16164.5849
2006-12-05 12:50:00,22.67,22.7,22.66,22.7,13715.405339211364,7.9532,7.9637,7.9497,7.9637,13715.4053
2006-12-05 12:55:00,22.7,22.77,22.7,22.77,43105.55963752143,7.9637,7.9883,7.9637,7.9883,43105.5596
2006-12-05 13:00:00,22.77,22.78,22.75,22.77,52902.27773695812,7.9883,7.9918,7.9813,7.9883,52902.2777
2006-12-05 13:05:00,22.77,22.77,22.72,22.72,39186.87239774675,7.9883,7.9883,7.9708,7.9708,39186.8724
2006-12-05 13:10:00,22.73,22.73,22.68,22.73,70413.9113397012,7.9743,7.9743,7.9567,7.9743,70413.9113
2006-12-05 13:15:00,22.73,22.73,22.71,22.72,50575.5571883419,7.9743,7.9743,7.9672,7.9708,50575.5572
2006-12-05 13:20:00,22.72,22.72,22.65,22.67,82904.72691648298,7.9708,7.9708,7.9462,7.9532,82904.7269
2006-12-05 13:25:00,22.67,22.7,22.66,22.69,18368.84643644379,7.9532,7.9637,7.9497,7.9602,18368.8464
2006-12-05 13:30:00,22.7,22.7,22.66,22.66,49840.80333088415,7.9637,7.9637,7.9497,7.9497,49840.8033
2006-12-05 13:35:00,22.67,22.69,22.66,22.67,14327.700220426155,7.9532,7.9602,7.9497,7.9532,14327.7002
2006-12-05 13:40:00,22.68,22.69,22.67,22.69,18613.764388929707,7.9567,7.9602,7.9532,7.9602,18613.7644
2006-12-05 13:45:00,22.69,22.72,22.69,22.69,38941.95444526083,7.9602,7.9708,7.9602,7.9602,38941.9544
2006-12-05 13:50:00,22.69,22.69,22.66,22.67,35390.64413421504,7.9602,7.9602,7.9497,7.9532,35390.6441
2006-12-05 13:55:00,22.67,22.72,22.67,22.71,28410.4824883664,7.9532,7.9708,7.9532,7.9672,28410.4825
2006-12-05 14:00:00,22.71,22.72,22.7,22.71,10776.389909380356,7.9672,7.9708,7.9637,7.9672,10776.3899
2006-12-05 14:05:00,22.72,22.75,22.72,22.75,22409.992652461424,7.9708,7.9813,7.9708,7.9813,22409.9927
2006-12-05 14:10:00,22.76,22.77,22.73,22.73,22899.82855743326,7.9848,7.9883,7.9743,7.9743,22899.8286
2006-12-05 14:15:00,22.73,22.77,22.73,22.77,31349.4979181974,7.9743,7.9883,7.9743,7.9883,31349.4979
2006-12-05 14:20:00,22.77,22.77,22.73,22.73,41758.51089884888,7.9883,7.9883,7.9743,7.9743,41758.5109
2006-12-05 14:25:00,22.74,22.74,22.71,22.72,26451.13886847905,7.9778,7.9778,7.9672,7.9708,26451.1389
2006-12-05 14:30:00,22.72,22.74,22.71,22.71,100906.19642419789,7.9708,7.9778,7.9672,7.9672,100906.1964
2006-12-05 14:35:00,22.72,22.75,22.71,22.75,23757.041391133967,7.9708,7.9813,7.9672,7.9813,23757.0414
2006-12-05 14:40:00,22.74,22.76,22.73,22.76,96865.05020818026,7.9778,7.9848,7.9743,7.9848,96865.0502
2006-12-05 14:45:00,22.77,22.79,22.75,22.76,35635.56208670095,7.9883,7.9953,7.9813,7.9848,35635.5621
2006-12-05 14:50:00,22.77,22.79,22.76,22.78,55718.83419054616,7.9883,7.9953,7.9848,7.9918,55718.8342
2006-12-05 14:55:00,22.78,22.79,22.77,22.78,16776.87974528533,7.9918,7.9953,7.9883,7.9918,16776.8797
2006-12-05 15:00:00,22.78,22.78,22.75,22.76,58168.01371540534,7.9918,7.9918,7.9813,7.9848,58168.0137
2006-12-05 15:05:00,22.76,22.76,22.72,22.74,29757.53122703894,7.9848,7.9848,7.9708,7.9778,29757.5312
2006-12-05 15:10:00,22.73,22.75,22.73,22.74,27063.43374969385,7.9743,7.9813,7.9743,7.9778,27063.4337
2006-12-05 15:15:00,22.73,22.75,22.73,22.73,31104.579965711484,7.9743,7.9813,7.9743,7.9743,31104.58
2006-12-05 15:20:00,22.73,22.74,22.71,22.74,23634.58241489101,7.9743,7.9778,7.9672,7.9778,23634.5824
2006-12-05 15:25:00,22.74,22.74,22.72,22.73,34166.05437178545,7.9778,7.9778,7.9708,7.9743,34166.0544
2006-12-05 15:30:00,22.73,22.75,22.72,22.72,63188.83174136664,7.9743,7.9813,7.9708,7.9708,63188.8317
2006-12-05 15:35:00,22.73,22.75,22.71,22.75,68944.40362478569,7.9743,7.9813,7.9672,7.9813,68944.4036
2006-12-05 15:40:00,22.75,22.75,22.72,22.74,59270.14450159196,7.9813,7.9813,7.9708,7.9778,59270.1445
2006-12-05 15:45:00,22.74,22.74,22.72,22.73,66372.76512368357,7.9778,7.9778,7.9708,7.9743,66372.7651
2006-12-05 15:50:00,22.73,22.73,22.72,22.73,76291.94219936321,7.9743,7.9743,7.9708,7.9743,76291.9422
2006-12-05 15:55:00,22.73,22.74,22.72,22.74,157727.16140093066,7.9743,7.9778,7.9708,7.9778,157727.1614
2006-12-06 09:30:00,22.69,22.73,22.62,22.73,43472.936566250304,7.986,8.0001,7.9614,8.0001,43472.9366
2006-12-06 09:35:00,22.72,22.75,22.71,22.73,62454.07788390889,7.9966,8.0071,7.9931,8.0001,62454.0779
2006-12-06 09:40:00,22.73,22.77,22.71,22.73,54984.08033308841,8.0001,8.0142,7.9931,8.0001,54984.0803
2006-12-06 09:45:00,22.74,22.77,22.72,22.77,129928.97379377908,8.0036,8.0142,7.9966,8.0142,129928.9738
2006-12-06 09:50:00,22.78,22.78,22.73,22.75,106294.39137888806,8.0177,8.0177,8.0001,8.0071,106294.3914
2006-12-06 09:55:00,22.76,22.76,22.72,22.73,43717.85451873622,8.0107,8.0107,7.9966,8.0001,43717.8545
2006-12-06 10:00:00,22.73,22.73,22.67,22.69,36492.77492040167,8.0001,8.0001,7.979,7.986,36492.7749
2006-12-06 10:05:00,22.68,22.72,22.67,22.69,27553.269654665684,7.9825,7.9966,7.979,7.986,27553.2697
2006-12-06 10:10:00,22.69,22.69,22.65,22.66,36860.15184913054,7.986,7.986,7.9719,7.9755,36860.1518
2006-12-06 10:15:00,22.67,22.69,22.65,22.69,92701.44501591966,7.979,7.986,7.9719,7.986,92701.445
2006-12-06 10:20:00,22.69,22.69,22.67,22.69,29879.990203281897,7.986,7.986,7.979,7.986,29879.9902
2006-12-06 10:25:00,22.69,22.7,22.67,22.68,24736.71320107764,7.986,7.9895,7.979,7.9825,24736.7132
2006-12-06 10:30:00,22.68,22.81,22.68,22.81,169728.14107274063,7.9825,8.0283,7.9825,8.0283,169728.1411
2006-12-06 10:35:00,22.81,22.87,22.78,22.85,149889.78692138134,8.0283,8.0494,8.0177,8.0423,149889.7869
2006-12-06 10:40:00,22.84,22.84,22.74,22.8,67842.27283859906,8.0388,8.0388,8.0036,8.0247,67842.2728
2006-12-06 10:45:00,22.8,22.8,22.75,22.78,44330.14939995101,8.0247,8.0247,8.0071,8.0177,44330.1494
2006-12-06 10:50:00,22.77,22.77,22.68,22.74,53392.11364192995,8.0142,8.0142,7.9825,8.0036,53392.1136
2006-12-06 10:55:00,22.77,22.84,22.74,22.84,52657.3597844722,8.0142,8.0388,8.0036,8.0388,52657.3598
2006-12-06 11:00:00,22.84,22.85,22.76,22.81,60004.89835904972,8.0388,8.0423,8.0107,8.0283,60004.8984
2006-12-06 11:05:00,22.81,22.81,22.74,22.79,34655.89027675729,8.0283,8.0283,8.0036,8.0212,34655.8903
2006-12-06 11:10:00,22.79,22.82,22.78,22.82,29757.53122703894,8.0212,8.0318,8.0177,8.0318,29757.5312
2006-12-06 11:15:00,22.82,22.83,22.82,22.83,36370.31594415871,8.0318,8.0353,8.0318,8.0353,36370.3159
2006-12-06 11:20:00,22.83,22.86,22.82,22.86,83149.64486896888,8.0353,8.0459,8.0318,8.0459,83149.6449
2006-12-06 11:25:00,22.86,22.87,22.85,22.86,48983.59049718344,8.0459,8.0494,8.0423,8.0459,48983.5905
2006-12-06 11:30:00,22.86,22.86,22.79,22.8,26696.05682096497,8.0459,8.0459,8.0212,8.0247,26696.0568
2006-12-06 11:35:00,22.8,22.81,22.78,22.81,21430.320842517754,8.0247,8.0283,8.0177,8.0283,21430.3208
2006-12-06 11:40:00,22.78,22.81,22.78,22.78,39186.87239774675,8.0177,8.0283,8.0177,8.0177,39186.8724
2006-12-06 11:45:00,22.8,22.81,22.79,22.8,18736.223365172667,8.0247,8.0283,8.0212,8.0247,18736.2234
2006-12-06 11:50:00,22.79,22.85,22.78,22.85,30859.662013225567,8.0212,8.0423,8.0177,8.0423,30859.662
2006-12-06 11:55:00,22.85,22.85,22.84,22.84,14695.077149155031,8.0423,8.0423,8.0388,8.0388,14695.0771
2006-12-06 12:00:00,22.83,22.83,22.77,22.79,58290.47269164829,8.0353,8.0353,8.0142,8.0212,58290.4727
2006-12-06 12:05:00,22.79,22.79,22.77,22.78,48248.83663972569,8.0212,8.0212,8.0142,8.0177,48248.8366
2006-12-06 12:10:00,22.8,22.85,22.77,22.84,33921.13641929953,8.0247,8.0423,8.0142,8.0388,33921.1364
2006-12-06 12:15:00,22.84,22.85,22.82,22.83,30614.74406073965,8.0388,8.0423,8.0318,8.0353,30614.7441
2006-12-06 12:20:00,22.84,22.85,22.82,22.83,23757.041391133967,8.0388,8.0423,8.0318,8.0353,23757.0414
2006-12-06 12:25:00,22.83,22.85,22.83,22.84,10653.9309331374,8.0353,8.0423,8.0353,8.0388,10653.9309
2006-12-06 12:30:00,22.84,22.84,22.82,22.82,13592.946362968403,8.0388,8.0388,8.0318,8.0318,13592.9464
2006-12-06 12:35:00,22.82,22.83,22.81,22.81,18368.84643644379,8.0318,8.0353,8.0283,8.0283,18368.8464
2006-12-06 12:40:00,22.81,22.82,22.8,22.81,30124.90815576781,8.0283,8.0318,8.0247,8.0283,30124.9082
2006-12-06 12:45:00,22.81,22.84,22.81,22.82,14572.618172912073,8.0283,8.0388,8.0283,8.0318,14572.6182
2006-12-06 12:50:00,22.82,22.83,22.82,22.82,39309.33137398971,8.0318,8.0353,8.0318,8.0318,39309.3314
2006-12-06 12:55:00,22.83,22.83,22.82,22.82,18368.84643644379,8.0353,8.0353,8.0318,8.0318,18368.8464
2006-12-06 13:00:00,22.82,22.85,22.82,22.84,71271.1241734019,8.0318,8.0423,8.0318,8.0388,71271.1242
2006-12-06 13:05:00,22.85,22.87,22.84,22.86,70658.82929218712,8.0423,8.0494,8.0388,8.0459,70658.8293
2006-12-06 13:10:00,22.86,22.91,22.85,22.91,112539.79916727896,8.0459,8.0634,8.0423,8.0634,112539.7992
2006-12-06 13:15:00,22.91,22.91,22.86,22.86,34533.43130051433,8.0634,8.0634,8.0459,8.0459,34533.4313
2006-12-06 13:20:00,22.86,22.88,22.86,22.86,27185.89272593681,8.0459,8.0529,8.0459,8.0459,27185.8927
2006-12-06 13:25:00,22.86,22.87,22.86,22.86,21797.697771246632,8.0459,8.0494,8.0459,8.0459,21797.6978
2006-12-06 13:30:00,22.86,22.89,22.86,22.87,49595.88537839824,8.0459,8.0564,8.0459,8.0494,49595.8854
2006-12-06 13:35:00,22.86,22.88,22.85,22.86,59025.226549106046,8.0459,8.0529,8.0423,8.0459,59025.2265
2006-12-06 13:40:00,22.86,22.86,22.82,22.83,36002.93901542983,8.0459,8.0459,8.0318,8.0353,36002.939
2006-12-06 13:45:00,22.82,22.83,22.78,22.81,59392.60347783492,8.0318,8.0353,8.0177,8.0283,59392.6035
2006-12-06 13:50:00,22.81,22.83,22.8,22.8,27185.89272593681,8.0283,8.0353,8.0247,8.0247,27185.8927
2006-12-06 13:55:00,22.8,22.82,22.78,22.82,28532.94146460936,8.0247,8.0318,8.0177,8.0318,28532.9415
2006-12-06 14:00:00,22.82,22.84,22.82,22.83,36125.397991672784,8.0318,8.0388,8.0318,8.0353,36125.398
2006-12-06 14:05:00,22.82,22.83,22.82,22.82,26083.76193975018,8.0318,8.0353,8.0318,8.0318,26083.7619
2006-12-06 14:10:00,22.82,22.86,22.82,22.83,27308.351702179767,8.0318,8.0459,8.0318,8.0353,27308.3517
2006-12-06 14:15:00,22.83,22.84,22.82,22.84,15919.666911584618,8.0353,8.0388,8.0318,8.0388,15919.6669
2006-12-06 14:20:00,22.83,22.84,22.82,22.83,25838.843987264263,8.0353,8.0388,8.0318,8.0353,25838.844
2006-12-06 14:25:00,22.83,22.83,22.78,22.78,51310.31104579965,8.0353,8.0353,8.0177,8.0177,51310.311
2006-12-06 14:30:00,22.79,22.82,22.78,22.82,29512.613274553023,8.0212,8.0318,8.0177,8.0318,29512.6133
2006-12-06 14:35:00,22.82,22.82,22.78,22.78,45677.19813862356,8.0318,8.0318,8.0177,8.0177,45677.1981
2006-12-06 14:40:00,22.78,22.79,22.76,22.78,45554.7391623806,8.0177,8.0212,8.0107,8.0177,45554.7392
2006-12-06 14:45:00,22.77,22.79,22.77,22.78,49350.96742591231,8.0142,8.0212,8.0142,8.0177,49350.9674
2006-12-06 14:50:00,22.78,22.79,22.77,22.78,27675.728630908645,8.0177,8.0212,8.0142,8.0177,27675.7286
2006-12-06 14:55:00,22.77,22.8,22.77,22.77,59515.06245407788,8.0142,8.0247,8.0142,8.0142,59515.0625
2006-12-06 15:00:00,22.78,22.79,22.77,22.78,20083.27210384521,8.0177,8.0212,8.0142,8.0177,20083.2721
2006-12-06 15:05:00,22.79,22.79,22.77,22.78,34288.513348028406,8.0212,8.0212,8.0142,8.0177,34288.5133
2006-12-06 15:10:00,22.77,22.78,22.77,22.78,20940.48493754592,8.0142,8.0177,8.0142,8.0177,20940.4849
2006-12-06 15:15:00,22.77,22.78,22.75,22.76,48983.59049718344,8.0142,8.0177,8.0071,8.0107,48983.5905
2006-12-06 15:20:00,22.76,22.77,22.76,22.76,51922.60592701445,8.0107,8.0142,8.0107,8.0107,51922.6059
2006-12-06 15:25:00,22.76,22.78,22.76,22.77,47636.541758510895,8.0107,8.0177,8.0107,8.0142,47636.5418
2006-12-06 15:30:00,22.77,22.77,22.74,22.74,63923.58559882439,8.0142,8.0142,8.0036,8.0036,63923.5856
2006-12-06 15:35:00,22.74,22.75,22.73,22.75,52534.90080822924,8.0036,8.0071,8.0001,8.0071,52534.9008
2006-12-06 15:40:00,22.75,22.76,22.73,22.75,39309.33137398971,8.0071,8.0107,8.0001,8.0071,39309.3314
2006-12-06 15:45:00,22.75,22.75,22.74,22.74,57433.25985794758,8.0071,8.0071,8.0036,8.0036,57433.2599
2006-12-06 15:50:00,22.75,22.75,22.7,22.7,69434.23952975753,8.0071,8.0071,7.9895,7.9895,69434.2395
2006-12-06 15:55:00,22.71,22.73,22.69,22.7,88905.21675238795,7.9931,8.0001,7.986,7.9895,88905.2168
2006-12-07 09:30:00,22.66,22.86,22.66,22.74,50575.5571883419,7.9755,8.0459,7.9755,8.0036,50575.5572
2006-12-07 09:35:00,22.74,22.77,22.73,22.75,49840.80333088415,8.0036,8.0142,8.0001,8.0071,49840.8033
2006-12-07 09:40:00,22.73,22.74,22.69,22.71,78128.82684300758,8.0001,8.0036,7.986,7.9931,78128.8268
2006-12-07 09:45:00,22.71,22.75,22.7,22.71,43105.55963752143,7.9931,8.0071,7.9895,7.9931,43105.5596
2006-12-07 09:50:00,22.71,22.74,22.69,22.74,31594.41587068332,7.9931,8.0036,7.986,8.0036,31594.4159
2006-12-07 09:55:00,22.74,22.74,22.71,22.72,76659.31912809209,8.0036,8.0036,7.9931,7.9966,76659.3191
2006-12-07 10:00:00,22.72,22.72,22.68,22.69,24491.79524859172,7.9966,7.9966,7.9825,7.986,24491.7952
2006-12-07 10:05:00,22.69,22.69,22.65,22.66,46779.32892481019,7.986,7.986,7.9719,7.9755,46779.3289
2006-12-07 10:10:00,22.66,22.66,22.62,22.62,43472.936566250304,7.9755,7.9755,7.9614,7.9614,43472.9366
2006-12-07 10:15:00,22.62,22.63,22.6,22.61,42983.10066127847,7.9614,7.9649,7.9543,7.9579,42983.1007
2006-12-07 10:20:00,22.61,22.64,22.6,22.6,35635.56208670095,7.9579,7.9684,7.9543,7.9543,35635.5621
2006-12-07 10:25:00,22.6,22.64,22.59,22.62,38084.74161156012,7.9543,7.9684,7.9508,7.9614,38084.7416
2006-12-07 10:30:00,22.6,22.6,22.55,22.6,38574.57751653196,7.9543,7.9543,7.9367,7.9543,38574.5775
2006-12-07 10:35:00,22.6,22.63,22.57,22.58,30737.20303698261,7.9543,7.9649,7.9438,7.9473,30737.203
2006-12-07 10:40:00,22.58,22.64,22.55,22.55,37962.28263531717,7.9473,7.9684,7.9367,7.9367,37962.2826
2006-12-07 10:45:00,22.55,22.6,22.55,22.56,38207.20058780308,7.9367,7.9543,7.9367,7.9403,38207.2006
2006-12-07 10:50:00,22.58,22.58,22.52,22.54,44575.06735243693,7.9473,7.9473,7.9262,7.9332,44575.0674
2006-12-07 10:55:00,22.54,22.56,22.51,22.52,122703.89419544452,7.9332,7.9403,7.9227,7.9262,122703.8942
2006-12-07 11:00:00,22.52,22.56,22.51,22.55,42370.80578006368,7.9262,7.9403,7.9227,7.9367,42370.8058
2006-12-07 11:05:00,22.54,22.55,22.53,22.54,107396.5221650747,7.9332,7.9367,7.9297,7.9332,107396.5222
2006-12-07 11:10:00,22.54,22.56,22.53,22.55,53881.949546901786,7.9332,7.9403,7.9297,7.9367,53881.9495
2006-12-07 11:15:00,22.55,22.6,22.55,22.6,30002.449179524858,7.9367,7.9543,7.9367,7.9543,30002.4492
2006-12-07 11:20:00,22.6,22.6,22.51,22.52,37349.98775410237,7.9543,7.9543,7.9227,7.9262,37349.9878
2006-12-07 11:25:00,22.52,22.53,22.46,22.48,36247.856967915744,7.9262,7.9297,7.9051,7.9121,36247.857
2006-12-07 11:30:00,22.48,22.54,22.47,22.54,29635.07225079598,7.9121,7.9332,7.9086,7.9332,29635.0723
2006-12-07 11:35:00,22.54,22.55,22.54,22.55,13103.11045799657,7.9332,7.9367,7.9332,7.9367,13103.1105
2006-12-07 11:40:00,22.55,22.55,22.54,22.54,37227.52877785941,7.9367,7.9367,7.9332,7.9332,37227.5288
2006-12-07 11:45:00,22.54,22.58,22.53,22.58,13103.11045799657,7.9332,7.9473,7.9297,7.9473,13103.1105
2006-12-07 11:50:00,22.58,22.63,22.58,22.6,21307.8618662748,7.9473,7.9649,7.9473,7.9543,21307.8619
2006-12-07 11:55:00,22.6,22.62,22.59,22.6,27798.1876071516,7.9543,7.9614,7.9508,7.9543,27798.1876
2006-12-07 12:00:00,22.6,22.63,22.59,22.61,13470.487386725446,7.9543,7.9649,7.9508,7.9579,13470.4874
2006-12-07 12:05:00,22.61,22.62,22.61,22.62,15674.7489590987,7.9579,7.9614,7.9579,7.9614,15674.749
2006-12-07 12:10:00,22.62,22.63,22.61,22.63,24859.1721773206,7.9614,7.9649,7.9579,7.9649,24859.1722
2006-12-07 12:15:00,22.62,22.63,22.6,22.61,19470.977222630416,7.9614,7.9649,7.9543,7.9579,19470.9772
2006-12-07 12:20:00,22.61,22.62,22.61,22.61,9429.341170707812,7.9579,7.9614,7.9579,7.9579,9429.3412
2006-12-07 12:25:00,22.61,22.62,22.6,22.61,25961.302963507223,7.9579,7.9614,7.9543,7.9579,25961.303
2006-12-07 12:30:00,22.61,22.62,22.59,22.59,32574.087680626988,7.9579,7.9614,7.9508,7.9508,32574.0877
2006-12-07 12:35:00,22.59,22.6,22.54,22.55,62209.15993142297,7.9508,7.9543,7.9332,7.9367,62209.1599
2006-12-07 12:40:00,22.55,22.57,22.52,22.53,36982.6108253735,7.9367,7.9438,7.9262,7.9297,36982.6108
2006-12-07 12:45:00,22.53,22.54,22.51,22.54,33063.92358559882,7.9297,7.9332,7.9227,7.9332,33063.9236
2006-12-07 12:50:00,22.54,22.54,22.53,22.53,9429.341170707812,7.9332,7.9332,7.9297,7.9297,9429.3412
2006-12-07 12:55:00,22.53,22.54,22.53,22.54,18368.84643644379,7.9297,7.9332,7.9297,7.9332,18368.8464
2006-12-07 13:00:00,22.54,22.57,22.53,22.56,101640.95028165563,7.9332,7.9438,7.9297,7.9403,101640.9503
2006-12-07 13:05:00,22.56,22.56,22.54,22.55,26083.76193975018,7.9403,7.9403,7.9332,7.9367,26083.7619
2006-12-07 13:10:00,22.54,22.55,22.54,22.55,17634.092578986038,7.9332,7.9367,7.9332,7.9367,17634.0926
2006-12-07 13:15:00,22.55,22.56,22.54,22.55,10164.095028165564,7.9367,7.9403,7.9332,7.9367,10164.095
2006-12-07 13:20:00,22.55,22.59,22.55,22.58,15429.831006612783,7.9367,7.9508,7.9367,7.9473,15429.831
2006-12-07 13:25:00,22.59,22.6,22.57,22.57,38329.65956404605,7.9508,7.9543,7.9438,7.9438,38329.6596
2006-12-07 13:30:00,22.58,22.58,22.57,22.58,30369.82610825373,7.9473,7.9473,7.9438,7.9473,30369.8261
2006-12-07 13:35:00,22.58,22.6,22.57,22.6,33921.13641929953,7.9473,7.9543,7.9438,7.9543,33921.1364
2006-12-07 13:40:00,22.6,22.63,22.59,22.62,29145.236345824145,7.9543,7.9649,7.9508,7.9614,29145.2363
2006-12-07 13:45:00,22.62,22.63,22.61,22.61,26328.679892236098,7.9614,7.9649,7.9579,7.9579,26328.6799
2006-12-07 13:50:00,22.62,22.62,22.6,22.61,18858.682341415624,7.9614,7.9614,7.9543,7.9579,18858.6823
2006-12-07 13:55:00,22.61,22.62,22.59,22.6,21062.94391378888,7.9579,7.9614,7.9508,7.9543,21062.9439
2006-12-07 14:00:00,22.6,22.6,22.57,22.58,20205.731080088168,7.9543,7.9543,7.9438,7.9473,20205.7311
2006-12-07 14:05:00,22.58,22.59,22.54,22.54,31471.95689444036,7.9473,7.9508,7.9332,7.9332,31471.9569
2006-12-07 14:10:00,22.54,22.59,22.5,22.58,49963.26230712711,7.9332,7.9508,7.9191,7.9473,49963.2623
2006-12-07 14:15:00,22.59,22.6,22.53,22.53,89517.51163360274,7.9508,7.9543,7.9297,7.9297,89517.5116
2006-12-07 14:20:00,22.53,22.6,22.53,22.57,37349.98775410237,7.9297,7.9543,7.9297,7.9438,37349.9878
2006-12-07 14:25:00,22.56,22.57,22.54,22.54,18001.469507714915,7.9403,7.9438,7.9332,7.9332,18001.4695
2006-12-07 14:30:00,22.55,22.55,22.53,22.54,19715.895175116333,7.9367,7.9367,7.9297,7.9332,19715.8952
2006-12-07 14:35:00,22.54,22.58,22.53,22.58,42615.7237325496,7.9332,7.9473,7.9297,7.9473,42615.7237
2006-12-07 14:40:00,22.58,22.6,22.57,22.57,26328.679892236098,7.9473,7.9543,7.9438,7.9438,26328.6799
2006-12-07 14:45:00,22.57,22.59,22.56,22.57,22165.074699975507,7.9438,7.9508,7.9403,7.9438,22165.0747
2006-12-07 14:50:00,22.57,22.6,22.57,22.59,32084.25177565516,7.9438,7.9543,7.9438,7.9508,32084.2518
2006-12-07 14:55:00,22.59,22.62,22.59,22.6,17634.092578986038,7.9508,7.9614,7.9508,7.9543,17634.0926
2006-12-07 15:00:00,22.59,22.6,22.55,22.55,28777.85941709527,7.9508,7.9543,7.9367,7.9367,28777.8594
2006-12-07 15:05:00,22.55,22.61,22.55,22.59,39309.33137398971,7.9367,7.9579,7.9367,7.9508,39309.3314
2006-12-07 15:10:00,22.59,22.59,22.56,22.57,15429.831006612783,7.9508,7.9508,7.9403,7.9438,15429.831
2006-12-07 15:15:00,22.56,22.6,22.56,22.59,19470.977222630416,7.9403,7.9543,7.9403,7.9508,19470.9772
2006-12-07 15:20:00,22.59,22.59,22.56,22.58,25593.926034778346,7.9508,7.9508,7.9403,7.9473,25593.926
2006-12-07 15:25:00,22.58,22.59,22.56,22.59,13225.569434239527,7.9473,7.9508,7.9403,7.9508,13225.5694
2006-12-07 15:30:00,22.58,22.58,22.55,22.55,29879.990203281897,7.9473,7.9473,7.9367,7.9367,29879.9902
2006-12-07 15:35:00,22.56,22.6,22.55,22.55,37472.446730345335,7.9403,7.9543,7.9367,7.9367,37472.4467
2006-12-07 15:40:00,22.55,22.58,22.54,22.57,51310.31104579965,7.9367,7.9473,7.9332,7.9438,51310.311
2006-12-07 15:45:00,22.57,22.58,22.53,22.55,59270.14450159196,7.9438,7.9473,7.9297,7.9367,59270.1445
2006-12-07 15:50:00,22.54,22.55,22.51,22.53,108253.7349987754,7.9332,7.9367,7.9227,7.9297,108253.735
2006-12-07 15:55:00,22.53,22.55,22.52,22.55,185280.4310555964,7.9297,7.9367,7.9262,7.9367,185280.4311
2006-12-08 09:30:00,22.64,22.64,22.42,22.45,63556.20867009551,7.9684,7.9684,7.891,7.9015,63556.2087
2006-12-08 09:35:00,22.46,22.58,22.38,22.56,84741.61156012735,7.9051,7.9473,7.8769,7.9403,84741.6116
2006-12-08 09:40:00,22.57,22.62,22.55,22.6,58902.767572863086,7.9438,7.9614,7.9367,7.9543,58902.7676
2006-12-08 09:45:00,22.6,22.61,22.54,22.55,27308.351702179767,7.9543,7.9579,7.9332,7.9367,27308.3517
2006-12-08 09:50:00,22.55,22.59,22.53,22.57,28655.400440852314,7.9367,7.9508,7.9297,7.9438,28655.4004
2006-12-08 09:55:00,22.56,22.56,22.52,22.55,40289.00318393338,7.9403,7.9403,7.9262,7.9367,40289.0032
2006-12-08 10:00:00,22.54,22.55,22.46,22.52,55106.53930933137,7.9332,7.9367,7.9051,7.9262,55106.5393
2006-12-08 10:05:00,22.52,22.52,22.46,22.49,29267.695322067106,7.9262,7.9262,7.9051,7.9156,29267.6953
2006-12-08 10:10:00,22.49,22.5,22.44,22.47,48493.7545922116,7.9156,7.9191,7.898,7.9086,48493.7546
2006-12-08 10:15:00,22.47,22.5,22.46,22.49,24001.959343619885,7.9086,7.9191,7.9051,7.9156,24001.9593
2006-12-08 10:20:00,22.49,22.52,22.46,22.49,29512.613274553023,7.9156,7.9262,7.9051,7.9156,29512.6133
2006-12-08 10:25:00,22.49,22.51,22.49,22.49,15674.7489590987,7.9156,7.9227,7.9156,7.9156,15674.749
2006-12-08 10:30:00,22.5,22.5,22.46,22.46,32206.71075189811,7.9191,7.9191,7.9051,7.9051,32206.7108
2006-12-08 10:35:00,22.47,22.51,22.47,22.48,47146.70585353906,7.9086,7.9227,7.9086,7.9121,47146.7059
2006-12-08 10:40:00,22.48,22.5,22.48,22.5,38941.95444526083,7.9121,7.9191,7.9121,7.9191,38941.9544
2006-12-08 10:45:00,22.5,22.5,22.46,22.5,58657.84962037717,7.9191,7.9191,7.9051,7.9191,58657.8496
2006-12-08 10:50:00,22.5,22.54,22.49,22.53,31961.7927994122,7.9191,7.9332,7.9156,7.9297,31961.7928
2006-12-08 10:55:00,22.53,22.54,22.51,22.52,12980.651481753612,7.9297,7.9332,7.9227,7.9262,12980.6515
2006-12-08 11:00:00,22.53,22.55,22.51,22.53,39921.6262552045,7.9297,7.9367,7.9227,7.9297,39921.6263
2006-12-08 11:05:00,22.53,22.55,22.53,22.55,41513.592946362965,7.9297,7.9367,7.9297,7.9367,41513.5929
2006-12-08 11:10:00,22.54,22.55,22.53,22.54,32206.71075189811,7.9332,7.9367,7.9297,7.9332,32206.7108
2006-12-08 11:15:00,22.54,22.54,22.52,22.53,42125.88782757776,7.9332,7.9332,7.9262,7.9297,42125.8878
2006-12-08 11:20:00,22.54,22.54,22.52,22.52,33063.92358559882,7.9332,7.9332,7.9262,7.9262,33063.9236
2006-12-08 11:25:00,22.53,22.54,22.52,22.54,15797.20793534166,7.9297,7.9332,7.9262,7.9332,15797.2079
2006-12-08 11:30:00,22.54,22.55,22.52,22.53,34043.59539554249,7.9332,7.9367,7.9262,7.9297,34043.5954
2006-12-08 11:35:00,22.53,22.54,22.5,22.53,20328.19005633113,7.9297,7.9332,7.9191,7.9297,20328.1901
2006-12-08 11:40:00,22.53,22.53,22.49,22.49,21307.8618662748,7.9297,7.9297,7.9156,7.9156,21307.8619
2006-12-08 11:45:00,22.49,22.5,22.46,22.48,13470.487386725446,7.9156,7.9191,7.9051,7.9121,13470.4874
2006-12-08 11:50:00,22.47,22.48,22.46,22.47,37717.36468283125,7.9086,7.9121,7.9051,7.9086,37717.3647
2006-12-08 11:55:00,22.46,22.48,22.46,22.46,16287.043840313494,7.9051,7.9121,7.9051,7.9051,16287.0438
2006-12-08 12:00:00,22.47,22.48,22.45,22.46,60127.35733529268,7.9086,7.9121,7.9015,7.9051,60127.3573
2006-12-08 12:05:00,22.46,22.46,22.45,22.46,199118.29537105068,7.9051,7.9051,7.9015,7.9051,199118.2954
2006-12-08 12:10:00,22.45,22.46,22.44,22.45,62331.61890766593,7.9015,7.9051,7.898,7.9015,62331.6189
2006-12-08 12:15:00,22.46,22.46,22.44,22.44,18368.84643644379,7.9051,7.9051,7.898,7.898,18368.8464
2006-12-08 12:20:00,22.44,22.46,22.44,22.46,20695.56698506,7.898,7.9051,7.898,7.9051,20695.567
2006-12-08 12:25:00,22.46,22.46,22.45,22.46,20083.27210384521,7.9051,7.9051,7.9015,7.9051,20083.2721
2006-12-08 12:30:00,22.46,22.46,22.45,22.45,9796.718099436688,7.9051,7.9051,7.9015,7.9015,9796.7181
2006-12-08 12:35:00,22.45,22.45,22.42,22.43,20818.025961302963,7.9015,7.9015,7.891,7.8945,20818.026
2006-12-08 12:40:00,22.43,22.45,22.42,22.45,6980.161645848641,7.8945,7.9015,7.891,7.9015,6980.1616
2006-12-08 12:45:00,22.45,22.46,22.44,22.46,23634.58241489101,7.9015,7.9051,7.898,7.9051,23634.5824
2006-12-08 12:50:00,22.46,22.46,22.45,22.45,20328.19005633113,7.9051,7.9051,7.9015,7.9015,20328.1901
2006-12-08 12:55:00,22.45,22.46,22.43,22.46,13960.32329169728,7.9015,7.9051,7.8945,7.9051,13960.3233
2006-12-08 13:00:00,22.45,22.45,22.43,22.44,9184.423218221897,7.9015,7.9015,7.8945,7.898,9184.4232
2006-12-08 13:05:00,22.44,22.44,22.43,22.44,10164.095028165564,7.898,7.898,7.8945,7.898,10164.095
2006-12-08 13:10:00,22.43,22.43,22.41,22.41,16409.50281655645,7.8945,7.8945,7.8875,7.8875,16409.5028
2006-12-08 13:15:00,22.41,22.43,22.41,22.43,8817.046289493019,7.8875,7.8945,7.8875,7.8945,8817.0463
2006-12-08 13:20:00,22.43,22.44,22.39,22.39,46411.95199608131,7.8945,7.898,7.8804,7.8804,46411.952
2006-12-08 13:25:00,22.4,22.4,22.37,22.38,55473.91623806024,7.8839,7.8839,7.8734,7.8769,55473.9162
2006-12-08 13:30:00,22.38,22.39,22.35,22.37,52167.52387950036,7.8769,7.8804,7.8664,7.8734,52167.5239
2006-12-08 13:35:00,22.37,22.37,22.37,22.37,61719.32402645113,7.8734,7.8734,7.8734,7.8734,61719.324
2006-12-08 13:40:00,22.37,22.37,22.34,22.36,61719.32402645113,7.8734,7.8734,7.8628,7.8699,61719.324
2006-12-08 13:45:00,22.36,22.38,22.35,22.38,20328.19005633113,7.8699,7.8769,7.8664,7.8769,20328.1901
2006-12-08 13:50:00,22.37,22.38,22.37,22.37,15797.20793534166,7.8734,7.8769,7.8734,7.8734,15797.2079
2006-12-08 13:55:00,22.37,22.38,22.35,22.37,25349.008082292432,7.8734,7.8769,7.8664,7.8734,25349.0081
2006-12-08 14:00:00,22.37,22.38,22.37,22.37,32941.46460935586,7.8734,7.8769,7.8734,7.8734,32941.4646
2006-12-08 14:05:00,22.37,22.38,22.36,22.37,35268.185157972075,7.8734,7.8769,7.8699,7.8734,35268.1852
2006-12-08 14:10:00,22.37,22.37,22.34,22.34,58535.39064413421,7.8734,7.8734,7.8628,7.8628,58535.3906
2006-12-08 14:15:00,22.34,22.36,22.33,22.34,38084.74161156012,7.8628,7.8699,7.8593,7.8628,38084.7416
2006-12-08 14:20:00,22.33,22.37,22.33,22.36,43472.936566250304,7.8593,7.8734,7.8593,7.8699,43472.9366
2006-12-08 14:25:00,22.36,22.36,22.31,22.34,85843.74234631399,7.8699,7.8699,7.8523,7.8628,85843.7423
2006-12-08 14:30:00,22.34,22.37,22.34,22.37,67597.35488611314,7.8628,7.8734,7.8628,7.8734,67597.3549
2006-12-08 14:35:00,22.37,22.37,22.36,22.37,15797.20793534166,7.8734,7.8734,7.8699,7.8734,15797.2079
2006-12-08 14:40:00,22.37,22.37,22.37,22.37,32819.0056331129,7.8734,7.8734,7.8734,7.8734,32819.0056
2006-12-08 14:45:00,22.37,22.37,22.36,22.36,17266.715650257163,7.8734,7.8734,7.8699,7.8699,17266.7157
2006-12-08 14:50:00,22.36,22.37,22.36,22.37,20573.10800881705,7.8699,7.8734,7.8699,7.8734,20573.108
2006-12-08 14:55:00,22.37,22.37,22.37,22.37,14205.241244183198,7.8734,7.8734,7.8734,7.8734,14205.2412
2006-12-08 15:00:00,22.37,22.38,22.37,22.38,29635.07225079598,7.8734,7.8769,7.8734,7.8769,29635.0723
2006-12-08 15:05:00,22.38,22.39,22.37,22.39,12735.733529267694,7.8769,7.8804,7.8734,7.8804,12735.7335
2006-12-08 15:10:00,22.39,22.42,22.39,22.41,17266.715650257163,7.8804,7.891,7.8804,7.8875,17266.7157
2006-12-08 15:15:00,22.42,22.42,22.37,22.37,30982.120989468527,7.891,7.891,7.8734,7.8734,30982.121
2006-12-08 15:20:00,22.37,22.38,22.37,22.37,22409.992652461424,7.8734,7.8769,7.8734,7.8734,22409.9927
2006-12-08 15:25:00,22.37,22.4,22.37,22.37,49473.42640215527,7.8734,7.8839,7.8734,7.8734,49473.4264
2006-12-08 15:30:00,22.37,22.39,22.37,22.37,53637.031594415865,7.8734,7.8804,7.8734,7.8734,53637.0316
2006-12-08 15:35:00,22.37,22.37,22.36,22.37,24981.63115356356,7.8734,7.8734,7.8699,7.8734,24981.6312
2006-12-08 15:40:00,22.37,22.37,22.37,22.37,23879.500367376928,7.8734,7.8734,7.8734,7.8734,23879.5004
2006-12-08 15:45:00,22.37,22.37,22.35,22.36,72005.87803085966,7.8734,7.8734,7.8664,7.8699,72005.878
2006-12-08 15:50:00,22.37,22.38,22.36,22.37,59147.68552534901,7.8734,7.8769,7.8699,7.8734,59147.6855
2006-12-08 15:55:00,22.38,22.38,22.36,22.37,121846.6813617438,7.8769,7.8769,7.8699,7.8734,121846.6814
2006-12-11 09:30:00,22.3,22.34,22.15,22.25,50820.47514082782,7.8488,7.8628,7.796,7.8312,50820.4751
2006-12-11 09:35:00,22.24,22.33,22.2,22.27,44819.98530492285,7.8276,7.8593,7.8136,7.8382,44819.9853
2006-12-11 09:40:00,22.27,22.27,22.2,22.23,30859.662013225567,7.8382,7.8382,7.8136,7.8241,30859.662
2006-12-11 09:45:00,22.23,22.27,22.2,22.22,41758.51089884888,7.8241,7.8382,7.8136,7.8206,41758.5109
2006-12-11 09:50:00,22.21,22.24,22.21,22.22,22287.533676218467,7.8171,7.8276,7.8171,7.8206,22287.5337
2006-12-11 09:55:00,22.22,22.26,22.22,22.23,49963.26230712711,7.8206,7.8347,7.8206,7.8241,49963.2623
2006-12-11 10:00:00,22.22,22.26,22.19,22.22,42860.64168503551,7.8206,7.8347,7.81,7.8206,42860.6417
2006-12-11 10:05:00,22.21,22.23,22.2,22.2,33553.75949057066,7.8171,7.8241,7.8136,7.8136,33553.7595
2006-12-11 10:10:00,22.2,22.24,22.2,22.24,28655.400440852314,7.8136,7.8276,7.8136,7.8276,28655.4004
2006-12-11 10:15:00,22.23,22.29,22.22,22.28,45677.19813862356,7.8241,7.8452,7.8206,7.8417,45677.1981
2006-12-11 10:20:00,22.28,22.32,22.27,22.31,47636.541758510895,7.8417,7.8558,7.8382,7.8523,47636.5418
2006-12-11 10:25:00,22.31,22.31,22.24,22.24,39554.24932647563,7.8523,7.8523,7.8276,7.8276,39554.2493
2006-12-11 10:30:00,22.24,22.3,22.24,22.26,68699.48567229978,7.8276,7.8488,7.8276,7.8347,68699.4857
2006-12-11 10:35:00,22.27,22.3,22.25,22.29,79475.87558168013,7.8382,7.8488,7.8312,7.8452,79475.8756
2006-12-11 10:40:00,22.3,22.3,22.28,22.29,22042.61572373255,7.8488,7.8488,7.8417,7.8452,22042.6157
2006-12-11 10:45:00,22.29,22.29,22.24,22.26,48616.213568454565,7.8452,7.8452,7.8276,7.8347,48616.2136
2006-12-11 10:50:00,22.26,22.28,22.25,22.27,45309.82120989468,7.8347,7.8417,7.8312,7.8382,45309.8212
2006-12-11 10:55:00,22.27,22.29,22.26,22.29,20818.025961302963,7.8382,7.8452,7.8347,7.8452,20818.026
2006-12-11 11:00:00,22.29,22.29,22.27,22.27,23757.041391133967,7.8452,7.8452,7.8382,7.8382,23757.0414
2006-12-11 11:05:00,22.27,22.29,22.27,22.29,11021.307861866277,7.8382,7.8452,7.8382,7.8452,11021.3079
2006-12-11 11:10:00,22.29,22.35,22.29,22.34,16164.584864070535,7.8452,7.8664,7.8452,7.8628,16164.5849
2006-12-11 11:15:00,22.35,22.35,22.31,22.32,22899.82855743326,7.8664,7.8664,7.8523,7.8558,22899.8286
2006-12-11 11:20:00,22.32,22.34,22.3,22.34,19470.977222630416,7.8558,7.8628,7.8488,7.8628,19470.9772
2006-12-11 11:25:00,22.35,22.37,22.35,22.37,22287.533676218467,7.8664,7.8734,7.8664,7.8734,22287.5337
2006-12-11 11:30:00,22.37,22.37,22.36,22.37,31961.7927994122,7.8734,7.8734,7.8699,7.8734,31961.7928
2006-12-11 11:35:00,22.36,22.37,22.36,22.37,23512.12343864805,7.8699,7.8734,7.8699,7.8734,23512.1234
2006-12-11 11:40:00,22.37,22.38,22.36,22.37,67229.97795738427,7.8734,7.8769,7.8699,7.8734,67229.978
2006-12-11 11:45:00,22.37,22.37,22.37,22.37,10286.554004408525,7.8734,7.8734,7.8734,7.8734,10286.554
2006-12-11 11:50:00,22.36,22.38,22.36,22.37,13592.946362968403,7.8699,7.8769,7.8699,7.8734,13592.9464
2006-12-11 11:55:00,22.38,22.39,22.38,22.39,17021.797697771246,7.8769,7.8804,7.8769,7.8804,17021.7977
2006-12-11 12:00:00,22.38,22.41,22.37,22.37,85476.3654175851,7.8769,7.8875,7.8734,7.8734,85476.3654
2006-12-11 12:05:00,22.37,22.37,22.33,22.33,29635.07225079598,7.8734,7.8734,7.8593,7.8593,29635.0723
2006-12-11 12:10:00,22.34,22.34,22.29,22.33,68944.40362478569,7.8628,7.8628,7.8452,7.8593,68944.4036
2006-12-11 12:15:00,22.33,22.35,22.29,22.29,46534.410972324265,7.8593,7.8664,7.8452,7.8452,46534.411
2006-12-11 12:20:00,22.29,22.33,22.28,22.33,24369.336272348763,7.8452,7.8593,7.8417,7.8593,24369.3363
2006-12-11 12:25:00,22.32,22.33,22.31,22.33,21920.15674748959,7.8558,7.8593,7.8523,7.8593,21920.1567
2006-12-11 12:30:00,22.33,22.33,22.29,22.3,26083.76193975018,7.8593,7.8593,7.8452,7.8488,26083.7619
2006-12-11 12:35:00,22.3,22.36,22.3,22.3,54984.08033308841,7.8488,7.8699,7.8488,7.8488,54984.0803
2006-12-11 12:40:00,22.31,22.33,22.29,22.33,30859.662013225567,7.8523,7.8593,7.8452,7.8593,30859.662
2006-12-11 12:45:00,22.33,22.33,22.3,22.31,11878.520695566984,7.8593,7.8593,7.8488,7.8523,11878.5207
2006-12-11 12:50:00,22.31,22.34,22.31,22.31,23389.664462405093,7.8523,7.8628,7.8523,7.8523,23389.6645
2006-12-11 12:55:00,22.31,22.33,22.29,22.32,66495.22409992652,7.8523,7.8593,7.8452,7.8558,66495.2241
2006-12-11 13:00:00,22.31,22.32,22.29,22.31,18001.469507714915,7.8523,7.8558,7.8452,7.8523,18001.4695
2006-12-11 13:05:00,22.3,22.32,22.29,22.32,7714.915503306392,7.8488,7.8558,7.8452,7.8558,7714.9155
2006-12-11 13:10:00,22.32,22.33,22.3,22.33,18613.764388929707,7.8558,7.8593,7.8488,7.8593,18613.7644
2006-12-11 13:15:00,22.33,22.33,22.31,22.31,21307.8618662748,7.8593,7.8593,7.8523,7.8523,21307.8619
2006-12-11 13:20:00,22.31,22.33,22.31,22.32,10409.01298065148,7.8523,7.8593,7.8523,7.8558,10409.013
2006-12-11 13:25:00,22.32,22.33,22.31,22.31,22409.992652461424,7.8558,7.8593,7.8523,7.8523,22409.9927
2006-12-11 13:30:00,22.31,22.32,22.29,22.29,13960.32329169728,7.8523,7.8558,7.8452,7.8452,13960.3233
2006-12-11 13:35:00,22.29,22.32,22.29,22.3,13592.946362968403,7.8452,7.8558,7.8452,7.8488,13592.9464
2006-12-11 13:40:00,22.3,22.32,22.29,22.29,14327.700220426155,7.8488,7.8558,7.8452,7.8452,14327.7002
2006-12-11 13:45:00,22.29,22.31,22.28,22.31,20083.27210384521,7.8452,7.8523,7.8417,7.8523,20083.2721
2006-12-11 13:50:00,22.31,22.32,22.3,22.32,8939.505265735977,7.8523,7.8558,7.8488,7.8558,8939.5053
2006-12-11 13:55:00,22.31,22.32,22.29,22.29,16776.87974528533,7.8523,7.8558,7.8452,7.8452,16776.8797
2006-12-11 14:00:00,22.29,22.29,22.28,22.29,11143.766838109234,7.8452,7.8452,7.8417,7.8452,11143.7668
2006-12-11 14:05:00,22.29,22.3,22.28,22.29,23634.58241489101,7.8452,7.8488,7.8417,7.8452,23634.5824
2006-12-11 14:10:00,22.29,22.32,22.29,22.31,20573.10800881705,7.8452,7.8558,7.8452,7.8523,20573.108
2006-12-11 14:15:00,22.3,22.3,22.28,22.29,43717.85451873622,7.8488,7.8488,7.8417,7.8452,43717.8545
2006-12-11 14:20:00,22.29,22.29,22.23,22.24,60862.11119275042,7.8452,7.8452,7.8241,7.8276,60862.1112
2006-12-11 14:25:00,22.24,22.25,22.21,22.23,29022.77736958119,7.8276,7.8312,7.8171,7.8241,29022.7774
2006-12-11 14:30:00,22.22,22.25,22.22,22.24,12613.274553024736,7.8206,7.8312,7.8206,7.8276,12613.2746
2006-12-11 14:35:00,22.24,22.25,22.24,22.25,8694.58731325006,7.8276,7.8312,7.8276,7.8312,8694.5873
2006-12-11 14:40:00,22.24,22.25,22.24,22.25,11143.766838109234,7.8276,7.8312,7.8276,7.8312,11143.7668
2006-12-11 14:45:00,22.24,22.26,22.24,22.24,28900.318393338228,7.8276,7.8347,7.8276,7.8276,28900.3184
2006-12-11 14:50:00,22.24,22.25,22.24,22.25,17266.715650257163,7.8276,7.8312,7.8276,7.8312,17266.7157
2006-12-11 14:55:00,22.25,22.25,22.24,22.25,44575.06735243693,7.8312,7.8312,7.8276,7.8312,44575.0674
2006-12-11 15:00:00,22.24,22.25,22.24,22.25,12980.651481753612,7.8276,7.8312,7.8276,7.8312,12980.6515
2006-12-11 15:05:00,22.25,22.25,22.23,22.24,40656.38011266226,7.8312,7.8312,7.8241,7.8276,40656.3801
2006-12-11 15:10:00,22.24,22.24,22.23,22.24,45554.7391623806,7.8276,7.8276,7.8241,7.8276,45554.7392
2006-12-11 15:15:00,22.24,22.24,22.24,22.24,60739.65221650746,7.8276,7.8276,7.8276,7.8276,60739.6522
2006-12-11 15:20:00,22.24,22.25,22.24,22.24,55228.99828557433,7.8276,7.8312,7.8276,7.8276,55228.9983
2006-12-11 15:25:00,22.24,22.24,22.2,22.2,82659.80896399706,7.8276,7.8276,7.8136,7.8136,82659.809
2006-12-11 15:30:00,22.2,22.22,22.2,22.21,52045.06490325741,7.8136,7.8206,7.8136,7.8171,52045.0649
2006-12-11 15:35:00,22.21,22.22,22.19,22.2,79843.252510409,7.8171,7.8206,7.81,7.8136,79843.2525
2006-12-11 15:40:00,22.2,22.24,22.2,22.24,177810.4335047759,7.8136,7.8276,7.8136,7.8276,177810.4335
2006-12-11 15:45:00,22.24,22.24,22.21,22.22,86211.11927504286,7.8276,7.8276,7.8171,7.8206,86211.1193
2006-12-11 15:50:00,22.21,22.24,22.2,22.24,182708.79255449423,7.8171,7.8276,7.8136,7.8276,182708.7926
2006-12-11 15:55:00,22.24,22.25,22.21,22.23,216997.30590252264,7.8276,7.8312,7.8171,7.8241,216997.3059
2006-12-12 09:30:00,22.29,22.37,22.27,22.28,74577.51653196178,7.8452,7.8734,7.8382,7.8417,74577.5165
2006-12-12 09:35:00,22.28,22.32,22.25,22.32,66127.84717119765,7.8417,7.8558,7.8312,7.8558,66127.8472
2006-12-12 09:40:00,22.31,22.36,22.26,22.27,58168.01371540534,7.8523,7.8699,7.8347,7.8382,58168.0137
2006-12-12 09:45:00,22.28,22.3,22.27,22.29,58168.01371540534,7.8417,7.8488,7.8382,7.8452,58168.0137
2006-12-12 09:50:00,22.29,22.31,22.27,22.31,49963.26230712711,7.8452,7.8523,7.8382,7.8523,49963.2623
2006-12-12 09:55:00,22.31,22.32,22.3,22.3,62331.61890766593,7.8523,7.8558,7.8488,7.8488,62331.6189
2006-12-12 10:00:00,22.3,22.31,22.29,22.29,39921.6262552045,7.8488,7.8523,7.8452,7.8452,39921.6263
2006-12-12 10:05:00,22.3,22.31,22.29,22.3,43350.477590007344,7.8488,7.8523,7.8452,7.8488,43350.4776
2006-12-12 10:10:00,22.3,22.35,22.29,22.34,65638.0112662258,7.8488,7.8664,7.8452,7.8628,65638.0113
2006-12-12 10:15:00,22.34,22.36,22.33,22.36,59637.52143032084,7.8628,7.8699,7.8593,7.8699,59637.5214
2006-12-12 10:20:00,22.36,22.42,22.36,22.42,59270.14450159196,7.8699,7.891,7.8699,7.891,59270.1445
2006-12-12 10:25:00,22.42,22.46,22.42,22.46,75557.18834190545,7.891,7.9051,7.891,7.9051,75557.1883
2006-12-12 10:30:00,22.45,22.45,22.39,22.43,59025.226549106046,7.9015,7.9015,7.8804,7.8945,59025.2265
2006-12-12 10:35:00,22.44,22.45,22.4,22.42,71271.1241734019,7.898,7.9015,7.8839,7.891,71271.1242
2006-12-12 10:40:00,22.42,22.42,22.4,22.4,24124.418319862845,7.891,7.891,7.8839,7.8839,24124.4183
2006-12-12 10:45:00,22.39,22.4,22.37,22.39,65760.47024246877,7.8804,7.8839,7.8734,7.8804,65760.4702
2006-12-12 10:50:00,22.39,22.41,22.36,22.41,60617.1932402645,7.8804,7.8875,7.8699,7.8875,60617.1932
2006-12-12 10:55:00,22.41,22.45,22.4,22.42,26206.22091599314,7.8875,7.9015,7.8839,7.891,26206.2209
2006-12-12 11:00:00,22.42,22.42,22.41,22.42,44452.60837619397,7.891,7.891,7.8875,7.891,44452.6084
2006-12-12 11:05:00,22.41,22.43,22.41,22.43,68209.64976732794,7.8875,7.8945,7.8875,7.8945,68209.6498
2006-12-12 11:10:00,22.43,22.43,22.41,22.42,46044.57506735243,7.8945,7.8945,7.8875,7.891,46044.5751
2006-12-12 11:15:00,22.42,22.45,22.41,22.42,35513.103110458,7.891,7.9015,7.8875,7.891,35513.1031
2006-12-12 11:20:00,22.42,22.45,22.4,22.4,60739.65221650746,7.891,7.9015,7.8839,7.8839,60739.6522
2006-12-12 11:25:00,22.4,22.41,22.4,22.41,5265.73597844722,7.8839,7.8875,7.8839,7.8875,5265.736
2006-12-12 11:30:00,22.4,22.41,22.38,22.39,22899.82855743326,7.8839,7.8875,7.8769,7.8804,22899.8286
2006-12-12 11:35:00,22.39,22.39,22.37,22.39,14082.78226794024,7.8804,7.8804,7.8734,7.8804,14082.7823
2006-12-12 11:40:00,22.38,22.39,22.36,22.36,22409.992652461424,7.8769,7.8804,7.8699,7.8699,22409.9927
2006-12-12 11:45:00,22.37,22.38,22.35,22.37,32206.71075189811,7.8734,7.8769,7.8664,7.8734,32206.7108
2006-12-12 11:50:00,22.37,22.37,22.35,22.35,15674.7489590987,7.8734,7.8734,7.8664,7.8664,15674.749
2006-12-12 11:55:00,22.35,22.35,22.32,22.33,25104.090129806515,7.8664,7.8664,7.8558,7.8593,25104.0901
2006-12-12 12:00:00,22.32,22.33,22.32,22.33,19348.51824638746,7.8558,7.8593,7.8558,7.8593,19348.5182
2006-12-12 12:05:00,22.33,22.34,22.32,22.33,22042.61572373255,7.8593,7.8628,7.8558,7.8593,22042.6157
2006-12-12 12:10:00,22.33,22.33,22.24,22.24,27920.64658339456,7.8593,7.8593,7.8276,7.8276,27920.6466
2006-12-12 12:15:00,22.24,22.24,22.2,22.22,24859.1721773206,7.8276,7.8276,7.8136,7.8206,24859.1722
2006-12-12 12:20:00,22.22,22.24,22.16,22.16,32574.087680626988,7.8206,7.8276,7.7995,7.7995,32574.0877
2006-12-12 12:25:00,22.17,22.19,22.14,22.17,46656.869948567226,7.803,7.81,7.7924,7.803,46656.8699
2006-12-12 12:30:00,22.17,22.21,22.16,22.2,37472.446730345335,7.803,7.8171,7.7995,7.8136,37472.4467
2006-12-12 12:35:00,22.21,22.26,22.2,22.26,36860.15184913054,7.8171,7.8347,7.8136,7.8347,36860.1518
2006-12-12 12:40:00,22.26,22.27,22.22,22.23,30982.120989468527,7.8347,7.8382,7.8206,7.8241,30982.121
2006-12-12 12:45:00,22.23,22.23,22.2,22.2,28900.318393338228,7.8241,7.8241,7.8136,7.8136,28900.3184
2006-12-12 12:50:00,22.2,22.2,22.18,22.19,15797.20793534166,7.8136,7.8136,7.8065,7.81,15797.2079
2006-12-12 12:55:00,22.2,22.22,22.19,22.21,8327.210384521184,7.8136,7.8206,7.81,7.8171,8327.2104
2006-12-12 13:00:00,22.21,22.23,22.17,22.17,36860.15184913054,7.8171,7.8241,7.803,7.803,36860.1518
2006-12-12 13:05:00,22.17,22.22,22.16,22.22,22654.91060494734,7.803,7.8206,7.7995,7.8206,22654.9106
2006-12-12 13:10:00,22.21,22.22,22.2,22.21,13960.32329169728,7.8171,7.8206,7.8136,7.8171,13960.3233
2006-12-12 13:15:00,22.21,22.22,22.2,22.2,30369.82610825373,7.8171,7.8206,7.8136,7.8136,30369.8261
2006-12-12 13:20:00,22.2,22.21,22.16,22.18,25593.926034778346,7.8136,7.8171,7.7995,7.8065,25593.926
2006-12-12 13:25:00,22.19,22.2,22.18,22.2,17756.551555228998,7.81,7.8136,7.8065,7.8136,17756.5516
2006-12-12 13:30:00,22.2,22.22,22.18,22.19,30737.20303698261,7.8136,7.8206,7.8065,7.81,30737.203
2006-12-12 13:35:00,22.19,22.2,22.16,22.19,152706.34337496938,7.81,7.8136,7.7995,7.81,152706.3434
2006-12-12 13:40:00,22.19,22.19,22.18,22.18,16899.338721528286,7.81,7.81,7.8065,7.8065,16899.3387
2006-12-12 13:45:00,22.18,22.2,22.18,22.19,35145.726181729115,7.8065,7.8136,7.8065,7.81,35145.7262
2006-12-12 13:50:00,22.19,22.2,22.19,22.19,12368.356600538818,7.81,7.8136,7.81,7.81,12368.3566
2006-12-12 13:55:00,22.19,22.2,22.18,22.18,23144.746509919176,7.81,7.8136,7.8065,7.8065,23144.7465
2006-12-12 14:00:00,22.17,22.21,22.17,22.2,42983.10066127847,7.803,7.8171,7.803,7.8136,42983.1007
2006-12-12 14:05:00,22.2,22.22,22.2,22.21,27185.89272593681,7.8136,7.8206,7.8136,7.8171,27185.8927
2006-12-12 14:10:00,22.2,22.23,22.19,22.22,66985.06000489835,7.8136,7.8241,7.81,7.8206,66985.06
2006-12-12 14:15:00,22.21,22.24,22.2,22.23,45309.82120989468,7.8171,7.8276,7.8136,7.8241,45309.8212
2006-12-12 14:20:00,22.24,22.33,22.23,22.31,33186.38256184178,7.8276,7.8593,7.8241,7.8523,33186.3826
2006-12-12 14:25:00,22.31,22.33,22.29,22.32,54126.8674993877,7.8523,7.8593,7.8452,7.8558,54126.8675
2006-12-12 14:30:00,22.32,22.32,22.21,22.24,92334.06808719078,7.8558,7.8558,7.8171,7.8276,92334.0681
2006-12-12 14:35:00,22.24,22.24,22.2,22.22,50575.5571883419,7.8276,7.8276,7.8136,7.8206,50575.5572
2006-12-12 14:40:00,22.22,22.24,22.2,22.21,20205.731080088168,7.8206,7.8276,7.8136,7.8171,20205.7311
2006-12-12 14:45:00,22.23,22.24,22.21,22.24,16776.87974528533,7.8241,7.8276,7.8171,7.8276,16776.8797
2006-12-12 14:50:00,22.24,22.29,22.23,22.25,30002.449179524858,7.8276,7.8452,7.8241,7.8312,30002.4492
2006-12-12 14:55:00,22.25,22.27,22.24,22.27,20818.025961302963,7.8312,7.8382,7.8276,7.8382,20818.026
2006-12-12 15:00:00,22.25,22.27,22.22,22.25,30859.662013225567,7.8312,7.8382,7.8206,7.8312,30859.662
2006-12-12 15:05:00,22.26,22.28,22.25,22.28,50453.09821209894,7.8347,7.8417,7.8312,7.8417,50453.0982
2006-12-12 15:10:00,22.28,22.29,22.26,22.27,26328.679892236098,7.8417,7.8452,7.8347,7.8382,26328.6799
2006-12-12 15:15:00,22.26,22.27,22.23,22.23,38452.118540289,7.8347,7.8382,7.8241,7.8241,38452.1185
2006-12-12 15:20:00,22.23,22.24,22.2,22.22,40044.08523144746,7.8241,7.8276,7.8136,7.8206,40044.0852
2006-12-12 15:25:00,22.22,22.25,22.22,22.24,38329.65956404605,7.8206,7.8312,7.8206,7.8276,38329.6596
2006-12-12 15:30:00,22.24,22.26,22.23,22.24,50330.63923585598,7.8276,7.8347,7.8241,7.8276,50330.6392
2006-12-12 15:35:00,22.24,22.27,22.23,22.27,31961.7927994122,7.8276,7.8382,7.8241,7.8382,31961.7928
2006-12-12 15:40:00,22.26,22.28,22.25,22.28,40411.462160176336,7.8347,7.8417,7.8312,7.8417,40411.4622
2006-12-12 15:45:00,22.27,22.31,22.27,22.3,88292.92187117315,7.8382,7.8523,7.8382,7.8488,88292.9219
2006-12-12 15:50:00,22.3,22.32,22.29,22.31,76904.237080578,7.8488,7.8558,7.8452,7.8523,76904.2371
2006-12-12 15:55:00,22.32,22.33,22.31,22.33,120499.63262307126,7.8558,7.8593,7.8523,7.8593,120499.6326
2006-12-13 09:30:00,22.51,22.51,22.43,22.46,72373.25495958854,7.9227,7.9227,7.8945,7.9051,72373.255
2006-12-13 09:35:00,22.46,22.49,22.4,22.4,31594.41587068332,7.9051,7.9156,7.8839,7.8839,31594.4159
2006-12-13 09:40:00,22.4,22.46,22.4,22.46,23389.664462405093,7.8839,7.9051,7.8839,7.9051,23389.6645
2006-12-13 09:45:00,22.45,22.49,22.45,22.46,48003.91868723977,7.9015,7.9156,7.9015,7.9051,48003.9187
2006-12-13 09:50:00,22.46,22.48,22.45,22.48,57310.80088170463,7.9051,7.9121,7.9015,7.9121,57310.8009
2006-12-13 09:55:00,22.47,22.49,22.46,22.47,50453.09821209894,7.9086,7.9156,7.9051,7.9086,50453.0982
2006-12-13 10:00:00,22.47,22.51,22.46,22.51,88905.21675238795,7.9086,7.9227,7.9051,7.9227,88905.2168
2006-12-13 10:05:00,22.51,22.51,22.51,22.51,52045.06490325741,7.9227,7.9227,7.9227,7.9227,52045.0649
2006-12-13 10:10:00,22.51,22.51,22.49,22.49,47269.16482978202,7.9227,7.9227,7.9156,7.9156,47269.1648
2006-12-13 10:15:00,22.49,22.5,22.46,22.47,18613.764388929707,7.9156,7.9191,7.9051,7.9086,18613.7644
2006-12-13 10:20:00,22.46,22.48,22.46,22.47,30492.28508449669,7.9051,7.9121,7.9051,7.9086,30492.2851
2006-12-13 10:25:00,22.46,22.49,22.46,22.47,25593.926034778346,7.9051,7.9156,7.9051,7.9086,25593.926
2006-12-13 10:30:00,22.48,22.6,22.48,22.57,127234.876316434,7.9121,7.9543,7.9121,7.9438,127234.8763
2006-12-13 10:35:00,22.6,22.61,22.55,22.55,85966.20132255694,7.9543,7.9579,7.9367,7.9367,85966.2013
2006-12-13 10:40:00,22.55,22.55,22.44,22.46,25349.008082292432,7.9367,7.9367,7.898,7.9051,25349.0081
2006-12-13 10:45:00,22.47,22.49,22.44,22.48,20205.731080088168,7.9086,7.9156,7.898,7.9121,20205.7311
2006-12-13 10:50:00,22.49,22.54,22.48,22.5,48616.213568454565,7.9156,7.9332,7.9121,7.9191,48616.2136
2006-12-13 10:55:00,22.5,22.55,22.5,22.55,160298.7999020328,7.9191,7.9367,7.9191,7.9367,160298.7999
2006-12-13 11:00:00,22.55,22.55,22.52,22.55,16164.584864070535,7.9367,7.9367,7.9262,7.9367,16164.5849
2006-12-13 11:05:00,22.55,22.64,22.55,22.63,33431.3005143277,7.9367,7.9684,7.9367,7.9649,33431.3005
2006-12-13 11:10:00,22.63,22.65,22.59,22.6,45064.90325740876,7.9649,7.9719,7.9508,7.9543,45064.9033
2006-12-13 11:15:00,22.59,22.6,22.57,22.6,15429.831006612783,7.9508,7.9543,7.9438,7.9543,15429.831
2006-12-13 11:20:00,22.59,22.65,22.59,22.64,50820.47514082782,7.9508,7.9719,7.9508,7.9684,50820.4751
2006-12-13 11:25:00,22.64,22.68,22.64,22.67,28043.10555963752,7.9684,7.9825,7.9684,7.979,28043.1056
2006-12-13 11:30:00,22.67,22.68,22.64,22.66,31839.33382316924,7.979,7.9825,7.9684,7.9755,31839.3338
2006-12-13 11:35:00,22.65,22.67,22.64,22.66,25838.843987264263,7.9719,7.979,7.9684,7.9755,25838.844
2006-12-13 11:40:00,22.67,22.68,22.65,22.67,15307.372030369825,7.979,7.9825,7.9719,7.979,15307.372
2006-12-13 11:45:00,22.67,22.69,22.66,22.69,19348.51824638746,7.979,7.986,7.9755,7.986,19348.5182
2006-12-13 11:50:00,22.69,22.7,22.67,22.69,72495.71393583149,7.986,7.9895,7.979,7.986,72495.7139
2006-12-13 11:55:00,22.7,22.71,22.69,22.71,37349.98775410237,7.9895,7.9931,7.986,7.9931,37349.9878
2006-12-13 12:00:00,22.72,22.73,22.7,22.73,56820.9649767328,7.9966,8.0001,7.9895,8.0001,56820.965
2006-12-13 12:05:00,22.73,22.73,22.7,22.71,28165.56453588048,8.0001,8.0001,7.9895,7.9931,28165.5645
2006-12-13 12:10:00,22.71,22.71,22.69,22.69,16409.50281655645,7.9931,7.9931,7.986,7.986,16409.5028
2006-12-13 12:15:00,22.69,22.7,22.68,22.68,14205.241244183198,7.986,7.9895,7.9825,7.9825,14205.2412
2006-12-13 12:20:00,22.69,22.69,22.69,22.69,8939.505265735977,7.986,7.986,7.986,7.986,8939.5053
2006-12-13 12:25:00,22.69,22.71,22.69,22.7,17144.256674014203,7.986,7.9931,7.986,7.9895,17144.2567
2006-12-13 12:30:00,22.7,22.72,22.69,22.71,12858.192505510651,7.9895,7.9966,7.986,7.9931,12858.1925
2006-12-13 12:35:00,22.72,22.73,22.71,22.71,11266.22581435219,7.9966,8.0001,7.9931,7.9931,11266.2258
2006-12-13 12:40:00,22.72,22.73,22.72,22.72,18858.682341415624,7.9966,8.0001,7.9966,7.9966,18858.6823
2006-12-13 12:45:00,22.73,22.73,22.72,22.73,9674.25912319373,8.0001,8.0001,7.9966,8.0001,9674.2591
2006-12-13 12:50:00,22.71,22.72,22.69,22.69,20450.649032574085,7.9931,7.9966,7.986,7.986,20450.649
2006-12-13 12:55:00,22.69,22.71,22.69,22.7,10286.554004408525,7.986,7.9931,7.986,7.9895,10286.554
2006-12-13 13:00:00,22.69,22.7,22.69,22.7,6612.7847171197645,7.986,7.9895,7.986,7.9895,6612.7847
2006-12-13 13:05:00,22.7,22.73,22.69,22.72,17634.092578986038,7.9895,8.0001,7.986,7.9966,17634.0926
2006-12-13 13:10:00,22.72,22.73,22.7,22.71,8572.128337007101,7.9966,8.0001,7.9895,7.9931,8572.1283
2006-12-13 13:15:00,22.7,22.71,22.69,22.69,26451.13886847905,7.9895,7.9931,7.986,7.986,26451.1389
2006-12-13 13:20:00,22.69,22.69,22.67,22.67,15307.372030369825,7.986,7.986,7.979,7.979,15307.372
2006-12-13 13:25:00,22.67,22.69,22.64,22.65,24859.1721773206,7.979,7.986,7.9684,7.9719,24859.1722
2006-12-13 13:30:00,22.66,22.7,22.65,22.69,12980.651481753612,7.9755,7.9895,7.9719,7.986,12980.6515
2006-12-13 13:35:00,22.69,22.69,22.66,22.67,10898.848885623316,7.986,7.986,7.9755,7.979,10898.8489
2006-12-13 13:40:00,22.66,22.67,22.62,22.62,33063.92358559882,7.9755,7.979,7.9614,7.9614,33063.9236
2006-12-13 13:45:00,22.62,22.63,22.61,22.61,7837.37447954935,7.9614,7.9649,7.9579,7.9579,7837.3745
2006-12-13 13:50:00,22.62,22.62,22.58,22.58,16776.87974528533,7.9614,7.9614,7.9473,7.9473,16776.8797
2006-12-13 13:55:00,22.58,22.58,22.52,22.53,46779.32892481019,7.9473,7.9473,7.9262,7.9297,46779.3289
2006-12-13 14:00:00,22.53,22.56,22.52,22.52,34288.513348028406,7.9297,7.9403,7.9262,7.9262,34288.5133
2006-12-13 14:05:00,22.53,22.53,22.48,22.5,30247.36713201077,7.9297,7.9297,7.9121,7.9191,30247.3671
2006-12-13 14:10:00,22.5,22.53,22.5,22.53,12000.979671809942,7.9191,7.9297,7.9191,7.9297,12000.9797
2006-12-13 14:15:00,22.54,22.56,22.54,22.56,18001.469507714915,7.9332,7.9403,7.9332,7.9403,18001.4695
2006-12-13 14:20:00,22.56,22.63,22.55,22.62,22899.82855743326,7.9403,7.9649,7.9367,7.9614,22899.8286
2006-12-13 14:25:00,22.62,22.62,22.57,22.57,18858.682341415624,7.9614,7.9614,7.9438,7.9438,18858.6823
2006-12-13 14:30:00,22.57,22.6,22.55,22.6,17389.17462650012,7.9438,7.9543,7.9367,7.9543,17389.1746
2006-12-13 14:35:00,22.6,22.6,22.58,22.58,18981.141317658585,7.9543,7.9543,7.9473,7.9473,18981.1413
2006-12-13 14:40:00,22.58,22.6,22.56,22.58,18123.928483957872,7.9473,7.9543,7.9403,7.9473,18123.9285
2006-12-13 14:45:00,22.59,22.6,22.57,22.57,25471.46705853539,7.9508,7.9543,7.9438,7.9438,25471.4671
2006-12-13 14:50:00,22.58,22.61,22.56,22.61,19593.436198873376,7.9473,7.9579,7.9403,7.9579,19593.4362
2006-12-13 14:55:00,22.61,22.63,22.58,22.59,18613.764388929707,7.9579,7.9649,7.9473,7.9508,18613.7644
2006-12-13 15:00:00,22.59,22.6,22.56,22.6,24859.1721773206,7.9508,7.9543,7.9403,7.9543,24859.1722
2006-12-13 15:05:00,22.61,22.62,22.6,22.61,10531.47195689444,7.9579,7.9614,7.9543,7.9579,10531.472
2006-12-13 15:10:00,22.61,22.62,22.6,22.6,11878.520695566984,7.9579,7.9614,7.9543,7.9543,11878.5207
2006-12-13 15:15:00,22.6,22.6,22.59,22.6,8939.505265735977,7.9543,7.9543,7.9508,7.9543,8939.5053
2006-12-13 15:20:00,22.6,22.62,22.58,22.59,21062.94391378888,7.9543,7.9614,7.9473,7.9508,21062.9439
2006-12-13 15:25:00,22.6,22.63,22.59,22.63,17756.551555228998,7.9543,7.9649,7.9508,7.9649,17756.5516
2006-12-13 15:30:00,22.63,22.63,22.6,22.63,23144.746509919176,7.9649,7.9649,7.9543,7.9649,23144.7465
2006-12-13 15:35:00,22.63,22.69,22.62,22.69,65882.92921871172,7.9649,7.986,7.9614,7.986,65882.9292
2006-12-13 15:40:00,22.68,22.68,22.61,22.62,74822.4344844477,7.9825,7.9825,7.9579,7.9614,74822.4345
2006-12-13 15:45:00,22.62,22.63,22.6,22.63,52045.06490325741,7.9614,7.9649,7.9543,7.9649,52045.0649
2006-12-13 15:50:00,22.64,22.64,22.61,22.64,59759.9804065638,7.9684,7.9684,7.9579,7.9684,59759.9804
2006-12-13 15:55:00,22.64,22.64,22.61,22.61,72863.09086456036,7.9684,7.9684,7.9579,7.9579,72863.0909
2006-12-14 09:30:00,22.51,22.7,22.5,22.6,57800.636786676456,7.9227,7.9895,7.9191,7.9543,57800.6368
2006-12-14 09:35:00,22.59,22.66,22.55,22.59,60862.11119275042,7.9508,7.9755,7.9367,7.9508,60862.1112
2006-12-14 09:40:00,22.58,22.6,22.53,22.6,54004.408523144746,7.9473,7.9543,7.9297,7.9543,54004.4085
2006-12-14 09:45:00,22.6,22.6,22.56,22.6,59515.06245407788,7.9543,7.9543,7.9403,7.9543,59515.0625
2006-12-14 09:50:00,22.6,22.66,22.6,22.64,18123.928483957872,7.9543,7.9755,7.9543,7.9684,18123.9285
2006-12-14 09:55:00,22.64,22.68,22.63,22.63,48248.83663972569,7.9684,7.9825,7.9649,7.9649,48248.8366
2006-12-14 10:00:00,22.64,22.66,22.62,22.66,33431.3005143277,7.9684,7.9755,7.9614,7.9755,33431.3005
2006-12-14 10:05:00,22.66,22.71,22.66,22.71,40533.921136419296,7.9755,7.9931,7.9755,7.9931,40533.9211
2006-12-14 10:10:00,22.71,22.73,22.7,22.72,58535.39064413421,7.9931,8.0001,7.9895,7.9966,58535.3906
2006-12-14 10:15:00,22.71,22.75,22.69,22.73,62821.45481263776,7.9931,8.0071,7.986,8.0001,62821.4548
2006-12-14 10:20:00,22.74,22.74,22.69,22.72,33308.84153808474,8.0036,8.0036,7.986,7.9966,33308.8415
2006-12-14 10:25:00,22.72,22.73,22.71,22.73,8817.046289493019,7.9966,8.0001,7.9931,8.0001,8817.0463
2006-12-14 10:30:00,22.72,22.78,22.72,22.74,57555.71883419054,7.9966,8.0177,7.9966,8.0036,57555.7188
2006-12-14 10:35:00,22.74,22.77,22.73,22.76,68821.94464854273,8.0036,8.0142,8.0001,8.0107,68821.9446
2006-12-14 10:40:00,22.76,22.77,22.73,22.75,52657.3597844722,8.0107,8.0142,8.0001,8.0071,52657.3598
2006-12-14 10:45:00,22.75,22.77,22.75,22.75,17389.17462650012,8.0071,8.0142,8.0071,8.0071,17389.1746
2006-12-14 10:50:00,22.74,22.76,22.7,22.7,20573.10800881705,8.0036,8.0107,7.9895,7.9895,20573.108
2006-12-14 10:55:00,22.7,22.73,22.7,22.73,11878.520695566984,7.9895,8.0001,7.9895,8.0001,11878.5207
2006-12-14 11:00:00,22.73,22.73,22.72,22.73,10409.01298065148,8.0001,8.0001,7.9966,8.0001,10409.013
2006-12-14 11:05:00,22.73,22.74,22.73,22.73,15797.20793534166,8.0001,8.0036,8.0001,8.0001,15797.2079
2006-12-14 11:10:00,22.74,22.76,22.73,22.74,12000.979671809942,8.0036,8.0107,8.0001,8.0036,12000.9797
2006-12-14 11:15:00,22.74,22.78,22.74,22.78,37105.06980161645,8.0036,8.0177,8.0036,8.0177,37105.0698
2006-12-14 11:20:00,22.78,22.78,22.77,22.77,24369.336272348763,8.0177,8.0177,8.0142,8.0142,24369.3363
2006-12-14 11:25:00,22.77,22.77,22.76,22.77,11511.143766838108,8.0142,8.0142,8.0107,8.0142,11511.1438
2006-12-14 11:30:00,22.77,22.78,22.73,22.77,38941.95444526083,8.0142,8.0177,8.0001,8.0142,38941.9544
2006-12-14 11:35:00,22.77,22.77,22.73,22.73,41146.21601763409,8.0142,8.0142,8.0001,8.0001,41146.216
2006-12-14 11:40:00,22.73,22.73,22.7,22.7,16531.96179279941,8.0001,8.0001,7.9895,7.9895,16531.9618
2006-12-14 11:45:00,22.7,22.71,22.69,22.7,8939.505265735977,7.9895,7.9931,7.986,7.9895,8939.5053
2006-12-14 11:50:00,22.71,22.73,22.69,22.73,22409.992652461424,7.9931,8.0001,7.986,8.0001,22409.9927
2006-12-14 11:55:00,22.73,22.73,22.72,22.73,3183.933382316924,8.0001,8.0001,7.9966,8.0001,3183.9334
2006-12-14 12:00:00,22.73,22.74,22.73,22.74,13715.405339211364,8.0001,8.0036,8.0001,8.0036,13715.4053
2006-12-14 12:05:00,22.74,22.76,22.73,22.76,23144.746509919176,8.0036,8.0107,8.0001,8.0107,23144.7465
2006-12-14 12:10:00,22.76,22.77,22.76,22.77,2816.556453588048,8.0107,8.0142,8.0107,8.0142,2816.5565
2006-12-14 12:15:00,22.77,22.78,22.77,22.77,21430.320842517754,8.0142,8.0177,8.0142,8.0142,21430.3208
2006-12-14 12:20:00,22.77,22.78,22.76,22.78,25716.385011021302,8.0142,8.0177,8.0107,8.0177,25716.385
2006-12-14 12:25:00,22.78,22.82,22.77,22.82,10409.01298065148,8.0177,8.0318,8.0142,8.0318,10409.013
2006-12-14 12:30:00,22.82,22.86,22.81,22.86,43595.39554249327,8.0318,8.0459,8.0283,8.0459,43595.3955
2006-12-14 12:35:00,22.86,22.87,22.85,22.87,82292.43203526818,8.0459,8.0494,8.0423,8.0494,82292.432
2006-12-14 12:40:00,22.87,22.88,22.86,22.87,19103.60029390154,8.0494,8.0529,8.0459,8.0494,19103.6003
2006-12-14 12:45:00,22.86,22.88,22.85,22.85,23512.12343864805,8.0459,8.0529,8.0423,8.0423,23512.1234
2006-12-14 12:50:00,22.84,22.84,22.81,22.83,26696.05682096497,8.0388,8.0388,8.0283,8.0353,26696.0568
2006-12-14 12:55:00,22.84,22.85,22.81,22.84,10409.01298065148,8.0388,8.0423,8.0283,8.0388,10409.013
2006-12-14 13:00:00,22.85,22.86,22.83,22.83,6367.866764633847,8.0423,8.0459,8.0353,8.0353,6367.8668
2006-12-14 13:05:00,22.82,22.83,22.82,22.82,11878.520695566984,8.0318,8.0353,8.0318,8.0318,11878.5207
2006-12-14 13:10:00,22.82,22.82,22.81,22.82,21920.15674748959,8.0318,8.0318,8.0283,8.0318,21920.1567
2006-12-14 13:15:00,22.82,22.82,22.82,22.82,5388.194954690179,8.0318,8.0318,8.0318,8.0318,5388.195
2006-12-14 13:20:00,22.82,22.82,22.78,22.82,27430.810678422728,8.0318,8.0318,8.0177,8.0318,27430.8107
2006-12-14 13:25:00,22.82,22.82,22.81,22.81,3428.851334802841,8.0318,8.0318,8.0283,8.0283,3428.8513
2006-12-14 13:30:00,22.82,22.84,22.81,22.84,13103.11045799657,8.0318,8.0388,8.0283,8.0388,13103.1105
2006-12-14 13:35:00,22.84,22.84,22.82,22.82,11266.22581435219,8.0388,8.0388,8.0318,8.0318,11266.2258
2006-12-14 13:40:00,22.82,22.85,22.82,22.83,17144.256674014203,8.0318,8.0423,8.0318,8.0353,17144.2567
2006-12-14 13:45:00,22.83,22.83,22.82,22.82,7837.37447954935,8.0353,8.0353,8.0318,8.0318,7837.3745
2006-12-14 13:50:00,22.82,22.83,22.82,22.82,21430.320842517754,8.0318,8.0353,8.0318,8.0318,21430.3208
2006-12-14 13:55:00,22.83,22.83,22.81,22.81,11021.307861866277,8.0353,8.0353,8.0283,8.0283,11021.3079
2006-12-14 14:00:00,22.81,22.82,22.8,22.81,16409.50281655645,8.0283,8.0318,8.0247,8.0283,16409.5028
2006-12-14 14:05:00,22.81,22.82,22.78,22.79,17266.715650257163,8.0283,8.0318,8.0177,8.0212,17266.7157
2006-12-14 14:10:00,22.79,22.81,22.78,22.8,32329.16972814107,8.0212,8.0283,8.0177,8.0247,32329.1697
2006-12-14 14:15:00,22.8,22.82,22.78,22.81,28165.56453588048,8.0247,8.0318,8.0177,8.0283,28165.5645
2006-12-14 14:20:00,22.82,22.83,22.81,22.83,28288.02351212344,8.0318,8.0353,8.0283,8.0353,28288.0235
2006-12-14 14:25:00,22.82,22.84,22.82,22.83,35390.64413421504,8.0318,8.0388,8.0318,8.0353,35390.6441
2006-12-14 14:30:00,22.83,22.85,22.82,22.85,28410.4824883664,8.0353,8.0423,8.0318,8.0423,28410.4825
2006-12-14 14:35:00,22.85,22.86,22.84,22.85,27920.64658339456,8.0423,8.0459,8.0388,8.0423,27920.6466
2006-12-14 14:40:00,22.84,22.86,22.84,22.86,54004.408523144746,8.0388,8.0459,8.0388,8.0459,54004.4085
2006-12-14 14:45:00,22.86,22.87,22.85,22.86,29022.77736958119,8.0459,8.0494,8.0423,8.0459,29022.7774
2006-12-14 14:50:00,22.86,22.86,22.84,22.84,16531.96179279941,8.0459,8.0459,8.0388,8.0388,16531.9618
2006-12-14 14:55:00,22.84,22.84,22.82,22.83,27553.269654665684,8.0388,8.0388,8.0318,8.0353,27553.2697
2006-12-14 15:00:00,22.83,22.83,22.76,22.77,79965.71148665197,8.0353,8.0353,8.0107,8.0142,79965.7115
2006-12-14 15:05:00,22.77,22.78,22.76,22.77,56820.9649767328,8.0142,8.0177,8.0107,8.0142,56820.965
2006-12-14 15:10:00,22.77,22.78,22.76,22.78,53514.57261817291,8.0142,8.0177,8.0107,8.0177,53514.5726
2006-12-14 15:15:00,22.78,22.8,22.77,22.77,50942.93411707078,8.0177,8.0247,8.0142,8.0142,50942.9341
2006-12-14 15:20:00,22.77,22.77,22.71,22.71,90742.10139603232,8.0142,8.0142,7.9931,7.9931,90742.1014
2006-12-14 15:25:00,22.72,22.72,22.69,22.7,93558.65784962036,7.9966,7.9966,7.986,7.9895,93558.6578
2006-12-14 15:30:00,22.69,22.7,22.66,22.69,95150.62454077884,7.986,7.9895,7.9755,7.986,95150.6245
2006-12-14 15:35:00,22.68,22.68,22.64,22.65,82904.72691648298,7.9825,7.9825,7.9684,7.9719,82904.7269
2006-12-14 15:40:00,22.65,22.66,22.64,22.65,123806.02498163114,7.9719,7.9755,7.9684,7.9719,123806.025
2006-12-14 15:45:00,22.65,22.66,22.64,22.64,64290.96252755327,7.9719,7.9755,7.9684,7.9684,64290.9625
2006-12-14 15:50:00,22.64,22.64,22.62,22.62,109600.78373744794,7.9684,7.9684,7.9614,7.9614,109600.7837
2006-12-14 15:55:00,22.62,22.63,22.59,22.6,208670.09551800144,7.9614,7.9649,7.9508,7.9543,208670.0955
2006-12-15 09:30:00,22.6,22.6,22.33,22.39,906931.1780553514,7.9543,7.9543,7.8593,7.8804,906931.1781
2006-12-15 09:35:00,22.42,22.51,22.4,22.42,68699.48567229978,7.891,7.9227,7.8839,7.891,68699.4857
2006-12-15 09:40:00,22.42,22.46,22.39,22.44,63678.66764633847,7.891,7.9051,7.8804,7.898,63678.6676
2006-12-15 09:45:00,22.46,22.49,22.46,22.49,21430.320842517754,7.9051,7.9156,7.9051,7.9156,21430.3208
2006-12-15 09:50:00,22.48,22.5,22.46,22.47,38084.74161156012,7.9121,7.9191,7.9051,7.9086,38084.7416
2006-12-15 09:55:00,22.47,22.5,22.44,22.48,24246.8772961058,7.9086,7.9191,7.898,7.9121,24246.8773
2006-12-15 10:00:00,22.47,22.48,22.41,22.41,14327.700220426155,7.9086,7.9121,7.8875,7.8875,14327.7002
2006-12-15 10:05:00,22.41,22.43,22.38,22.4,17144.256674014203,7.8875,7.8945,7.8769,7.8839,17144.2567
2006-12-15 10:10:00,22.41,22.44,22.39,22.42,22899.82855743326,7.8875,7.898,7.8804,7.891,22899.8286
2006-12-15 10:15:00,22.43,22.45,22.43,22.44,6980.161645848641,7.8945,7.9015,7.8945,7.898,6980.1616
2006-12-15 10:20:00,22.43,22.5,22.43,22.5,15184.913054126866,7.8945,7.9191,7.8945,7.9191,15184.9131
2006-12-15 10:25:00,22.5,22.53,22.5,22.51,19103.60029390154,7.9191,7.9297,7.9191,7.9227,19103.6003
2006-12-15 10:30:00,22.5,22.54,22.5,22.54,11633.602743081066,7.9191,7.9332,7.9191,7.9332,11633.6027
2006-12-15 10:35:00,22.54,22.55,22.53,22.54,11388.684790595147,7.9332,7.9367,7.9297,7.9332,11388.6848
2006-12-15 10:40:00,22.54,22.55,22.51,22.52,30002.449179524858,7.9332,7.9367,7.9227,7.9262,30002.4492
2006-12-15 10:45:00,22.52,22.53,22.51,22.51,18001.469507714915,7.9262,7.9297,7.9227,7.9227,18001.4695
2006-12-15 10:50:00,22.52,22.53,22.5,22.53,12613.274553024736,7.9262,7.9297,7.9191,7.9297,12613.2746
2006-12-15 10:55:00,22.52,22.55,22.52,22.55,11021.307861866277,7.9262,7.9367,7.9262,7.9367,11021.3079
2006-12-15 11:00:00,22.55,22.58,22.53,22.58,36125.397991672784,7.9367,7.9473,7.9297,7.9473,36125.398
2006-12-15 11:05:00,22.58,22.6,22.55,22.59,46901.78790105315,7.9473,7.9543,7.9367,7.9508,46901.7879
2006-12-15 11:10:00,22.6,22.6,22.56,22.57,29145.236345824145,7.9543,7.9543,7.9403,7.9438,29145.2363
2006-12-15 11:15:00,22.56,22.59,22.56,22.59,16531.96179279941,7.9403,7.9508,7.9403,7.9508,16531.9618
2006-12-15 11:20:00,22.58,22.59,22.57,22.58,18736.223365172667,7.9473,7.9508,7.9438,7.9473,18736.2234
2006-12-15 11:25:00,22.57,22.58,22.55,22.56,22165.074699975507,7.9438,7.9473,7.9367,7.9403,22165.0747
2006-12-15 11:30:00,22.55,22.56,22.54,22.55,19348.51824638746,7.9367,7.9403,7.9332,7.9367,19348.5182
2006-12-15 11:35:00,22.55,22.56,22.54,22.56,17144.256674014203,7.9367,7.9403,7.9332,7.9403,17144.2567
2006-12-15 11:40:00,22.57,22.59,22.55,22.55,14572.618172912073,7.9438,7.9508,7.9367,7.9367,14572.6182
2006-12-15 11:45:00,22.55,22.55,22.54,22.55,26818.51579720793,7.9367,7.9367,7.9332,7.9367,26818.5158
2006-12-15 11:50:00,22.55,22.55,22.53,22.54,17266.715650257163,7.9367,7.9367,7.9297,7.9332,17266.7157
2006-12-15 11:55:00,22.53,22.54,22.51,22.51,14327.700220426155,7.9297,7.9332,7.9227,7.9227,14327.7002
2006-12-15 12:00:00,22.51,22.51,22.47,22.48,18736.223365172667,7.9227,7.9227,7.9086,7.9121,18736.2234
2006-12-15 12:05:00,22.48,22.48,22.44,22.44,24001.959343619885,7.9121,7.9121,7.898,7.898,24001.9593
2006-12-15 12:10:00,22.44,22.46,22.44,22.46,20695.56698506,7.898,7.9051,7.898,7.9051,20695.567
2006-12-15 12:15:00,22.45,22.47,22.44,22.45,12980.651481753612,7.9015,7.9086,7.898,7.9015,12980.6515
2006-12-15 12:20:00,22.45,22.46,22.42,22.42,18246.38746020084,7.9015,7.9051,7.891,7.891,18246.3875
2006-12-15 12:25:00,22.42,22.42,22.41,22.41,17389.17462650012,7.891,7.891,7.8875,7.8875,17389.1746
2006-12-15 12:30:00,22.41,22.42,22.41,22.41,11633.602743081066,7.8875,7.891,7.8875,7.8875,11633.6027
2006-12-15 12:35:00,22.41,22.42,22.39,22.39,82169.97305902521,7.8875,7.891,7.8804,7.8804,82169.9731
2006-12-15 12:40:00,22.4,22.4,22.39,22.4,20083.27210384521,7.8839,7.8839,7.8804,7.8839,20083.2721
2006-12-15 12:45:00,22.39,22.42,22.39,22.42,30614.74406073965,7.8804,7.891,7.8804,7.891,30614.7441
2006-12-15 12:50:00,22.42,22.42,22.4,22.41,17634.092578986038,7.891,7.891,7.8839,7.8875,17634.0926
2006-12-15 12:55:00,22.4,22.43,22.4,22.41,12735.733529267694,7.8839,7.8945,7.8839,7.8875,12735.7335
2006-12-15 13:00:00,22.41,22.42,22.41,22.42,15919.666911584618,7.8875,7.891,7.8875,7.891,15919.6669
2006-12-15 13:05:00,22.42,22.42,22.4,22.41,10041.636051922604,7.891,7.891,7.8839,7.8875,10041.6361
2006-12-15 13:10:00,22.39,22.41,22.38,22.41,16042.125887827577,7.8804,7.8875,7.8769,7.8875,16042.1259
2006-12-15 13:15:00,22.4,22.4,22.37,22.37,21430.320842517754,7.8839,7.8839,7.8734,7.8734,21430.3208
2006-12-15 13:20:00,22.37,22.38,22.37,22.37,15797.20793534166,7.8734,7.8769,7.8734,7.8734,15797.2079
2006-12-15 13:25:00,22.38,22.38,22.36,22.36,13837.864315454322,7.8769,7.8769,7.8699,7.8699,13837.8643
2006-12-15 13:30:00,22.37,22.37,22.33,22.34,29879.990203281897,7.8734,7.8734,7.8593,7.8628,29879.9902
2006-12-15 13:35:00,22.34,22.34,22.3,22.3,27430.810678422728,7.8628,7.8628,7.8488,7.8488,27430.8107
2006-12-15 13:40:00,22.3,22.31,22.29,22.29,86088.66029879989,7.8488,7.8523,7.8452,7.8452,86088.6603
2006-12-15 13:45:00,22.29,22.32,22.29,22.3,108988.48885623316,7.8452,7.8558,7.8452,7.8488,108988.4889
2006-12-15 13:50:00,22.29,22.3,22.29,22.29,68821.94464854273,7.8452,7.8488,7.8452,7.8452,68821.9446
2006-12-15 13:55:00,22.29,22.3,22.29,22.29,96987.5091844232,7.8452,7.8488,7.8452,7.8452,96987.5092
2006-12-15 14:00:00,22.29,22.3,22.28,22.28,71393.58314964487,7.8452,7.8488,7.8417,7.8417,71393.5831
2006-12-15 14:05:00,22.29,22.3,22.29,22.29,63311.2907176096,7.8452,7.8488,7.8452,7.8452,63311.2907
2006-12-15 14:10:00,22.3,22.3,22.28,22.29,46534.410972324265,7.8488,7.8488,7.8417,7.8452,46534.411
2006-12-15 14:15:00,22.29,22.3,22.29,22.3,43228.01861376438,7.8452,7.8488,7.8452,7.8488,43228.0186
2006-12-15 14:20:00,22.29,22.3,22.29,22.29,75189.81141317658,7.8452,7.8488,7.8452,7.8452,75189.8114
2006-12-15 14:25:00,22.3,22.3,22.29,22.29,35390.64413421504,7.8488,7.8488,7.8452,7.8452,35390.6441
2006-12-15 14:30:00,22.29,22.3,22.29,22.29,21797.697771246632,7.8452,7.8488,7.8452,7.8452,21797.6978
2006-12-15 14:35:00,22.29,22.29,22.28,22.28,26451.13886847905,7.8452,7.8452,7.8417,7.8417,26451.1389
2006-12-15 14:40:00,22.29,22.29,22.28,22.29,25961.302963507223,7.8452,7.8452,7.8417,7.8452,25961.303
2006-12-15 14:45:00,22.28,22.29,22.28,22.29,23022.28753367621,7.8417,7.8452,7.8417,7.8452,23022.2875
2006-12-15 14:50:00,22.29,22.29,22.28,22.29,51800.14695077149,7.8452,7.8452,7.8417,7.8452,51800.147
2006-12-15 14:55:00,22.29,22.29,22.28,22.29,24614.25422483468,7.8452,7.8452,7.8417,7.8452,24614.2542
2006-12-15 15:00:00,22.28,22.29,22.27,22.28,36002.93901542983,7.8417,7.8452,7.8382,7.8417,36002.939
2006-12-15 15:05:00,22.27,22.28,22.26,22.26,44697.52632867989,7.8382,7.8417,7.8347,7.8347,44697.5263
2006-12-15 15:10:00,22.27,22.27,22.25,22.25,36370.31594415871,7.8382,7.8382,7.8312,7.8312,36370.3159
2006-12-15 15:15:00,22.26,22.26,22.23,22.23,40166.54420769042,7.8347,7.8347,7.8241,7.8241,40166.5442
2006-12-15 15:20:00,22.23,22.24,22.23,22.24,42615.7237325496,7.8241,7.8276,7.8241,7.8276,42615.7237
2006-12-15 15:25:00,22.24,22.24,22.22,22.23,44575.06735243693,7.8276,7.8276,7.8206,7.8241,44575.0674
2006-12-15 15:30:00,22.23,22.23,22.21,22.22,37594.90570658829,7.8241,7.8241,7.8171,7.8206,37594.9057
2006-12-15 15:35:00,22.22,22.22,22.2,22.21,44575.06735243693,7.8206,7.8206,7.8136,7.8171,44575.0674
2006-12-15 15:40:00,22.2,22.23,22.2,22.21,171442.56674014204,7.8136,7.8241,7.8136,7.8171,171442.5667
2006-12-15 15:45:00,22.22,22.24,22.21,22.24,95518.00146950773,7.8206,7.8276,7.8171,7.8276,95518.0015
2006-12-15 15:50:00,22.24,22.24,22.21,22.21,67719.81386235611,7.8276,7.8276,7.8171,7.8171,67719.8139
2006-12-15 15:55:00,22.21,22.22,22.16,22.19,200955.18001469507,7.8171,7.8206,7.7995,7.81,200955.18
2006-12-18 09:30:00,22.21,22.24,22.05,22.09,67964.73181484202,7.8171,7.8276,7.7608,7.7748,67964.7318
2006-12-18 09:35:00,22.09,22.19,22.07,22.17,52779.81876071516,7.7748,7.81,7.7678,7.803,52779.8188
2006-12-18 09:40:00,22.19,22.2,22.11,22.14,29512.613274553023,7.81,7.8136,7.7819,7.7924,29512.6133
2006-12-18 09:45:00,22.13,22.16,22.11,22.11,53881.949546901786,7.7889,7.7995,7.7819,7.7819,53881.9495
2006-12-18 09:50:00,22.09,22.09,21.97,22.06,130051.43277002205,7.7748,7.7748,7.7326,7.7643,130051.4328
2006-12-18 09:55:00,22.07,22.07,22.06,22.06,24981.63115356356,7.7678,7.7678,7.7643,7.7643,24981.6312
2006-12-18 10:00:00,22.06,22.09,22.06,22.08,21430.320842517754,7.7643,7.7748,7.7643,7.7713,21430.3208
2006-12-18 10:05:00,22.09,22.09,22.06,22.07,29267.695322067106,7.7748,7.7748,7.7643,7.7678,29267.6953
2006-12-18 10:10:00,22.07,22.08,21.93,21.94,96742.59123193727,7.7678,7.7713,7.7185,7.722,96742.5912
2006-12-18 10:15:00,21.93,21.95,21.88,21.91,126745.04041146216,7.7185,7.7256,7.7009,7.7115,126745.0404
2006-12-18 10:20:00,21.9,21.92,21.88,21.92,49473.42640215527,7.708,7.715,7.7009,7.715,49473.4264
2006-12-18 10:25:00,21.92,21.93,21.91,21.92,48616.213568454565,7.715,7.7185,7.7115,7.715,48616.2136
2006-12-18 10:30:00,21.93,21.94,21.93,21.94,83272.10384521185,7.7185,7.722,7.7185,7.722,83272.1038
2006-12-18 10:35:00,21.94,21.94,21.9,21.9,50698.016164584864,7.722,7.722,7.708,7.708,50698.0162
2006-12-18 10:40:00,21.9,21.93,21.88,21.88,162625.52045064903,7.708,7.7185,7.7009,7.7009,162625.5205
2006-12-18 10:45:00,21.88,21.88,21.84,21.84,91844.23218221896,7.7009,7.7009,7.6869,7.6869,91844.2322
2006-12-18 10:50:00,21.84,21.86,21.81,21.83,49106.0494734264,7.6869,7.6939,7.6763,7.6833,49106.0495
2006-12-18 10:55:00,21.83,21.83,21.8,21.8,52045.06490325741,7.6833,7.6833,7.6728,7.6728,52045.0649
2006-12-18 11:00:00,21.81,21.81,21.75,21.75,46167.03404359539,7.6763,7.6763,7.6552,7.6552,46167.034
2006-12-18 11:05:00,21.75,21.75,21.66,21.68,94538.32965956404,7.6552,7.6552,7.6235,7.6305,94538.3297
2006-12-18 11:10:00,21.69,21.71,21.68,21.7,39186.87239774675,7.6341,7.6411,7.6305,7.6376,39186.8724
2006-12-18 11:15:00,21.7,21.77,21.7,21.74,118050.45309821208,7.6376,7.6622,7.6376,7.6517,118050.4531
2006-12-18 11:20:00,21.74,21.76,21.74,21.76,74210.1396032329,7.6517,7.6587,7.6517,7.6587,74210.1396
2006-12-18 11:25:00,21.76,21.83,21.75,21.82,51187.85206955669,7.6587,7.6833,7.6552,7.6798,51187.8521
2006-12-18 11:30:00,21.84,21.86,21.81,21.84,113274.5530247367,7.6869,7.6939,7.6763,7.6869,113274.553
2006-12-18 11:35:00,21.84,21.88,21.84,21.86,57678.1778104335,7.6869,7.7009,7.6869,7.6939,57678.1778
2006-12-18 11:40:00,21.85,21.86,21.82,21.82,23389.664462405093,7.6904,7.6939,7.6798,7.6798,23389.6645
2006-12-18 11:45:00,21.82,21.84,21.81,21.82,94415.87068332107,7.6798,7.6869,7.6763,7.6798,94415.8707
2006-12-18 11:50:00,21.81,21.83,21.8,21.82,24614.25422483468,7.6763,7.6833,7.6728,7.6798,24614.2542
2006-12-18 11:55:00,21.81,21.83,21.79,21.79,53392.11364192995,7.6763,7.6833,7.6693,7.6693,53392.1136
2006-12-18 12:00:00,21.8,21.8,21.73,21.75,42493.26475630664,7.6728,7.6728,7.6481,7.6552,42493.2648
2006-12-18 12:05:00,21.75,21.78,21.75,21.78,26083.76193975018,7.6552,7.6657,7.6552,7.6657,26083.7619
2006-12-18 12:10:00,21.78,21.78,21.72,21.76,77516.53196179279,7.6657,7.6657,7.6446,7.6587,77516.532
2006-12-18 12:15:00,21.77,21.79,21.76,21.78,23879.500367376928,7.6622,7.6693,7.6587,7.6657,23879.5004
2006-12-18 12:20:00,21.78,21.8,21.78,21.79,19715.895175116333,7.6657,7.6728,7.6657,7.6693,19715.8952
2006-12-18 12:25:00,21.78,21.8,21.78,21.79,25716.385011021302,7.6657,7.6728,7.6657,7.6693,25716.385
2006-12-18 12:30:00,21.79,21.8,21.79,21.79,18858.682341415624,7.6693,7.6728,7.6693,7.6693,18858.6823
2006-12-18 12:35:00,21.8,21.8,21.77,21.79,34410.972324271366,7.6728,7.6728,7.6622,7.6693,34410.9723
2006-12-18 12:40:00,21.79,21.84,21.78,21.83,35390.64413421504,7.6693,7.6869,7.6657,7.6833,35390.6441
2006-12-18 12:45:00,21.83,21.85,21.82,21.82,27063.43374969385,7.6833,7.6904,7.6798,7.6798,27063.4337
2006-12-18 12:50:00,21.82,21.85,21.82,21.84,28900.318393338228,7.6798,7.6904,7.6798,7.6869,28900.3184
2006-12-18 12:55:00,21.84,21.85,21.8,21.8,59759.9804065638,7.6869,7.6904,7.6728,7.6728,59759.9804
2006-12-18 13:00:00,21.8,21.8,21.77,21.78,27920.64658339456,7.6728,7.6728,7.6622,7.6657,27920.6466
2006-12-18 13:05:00,21.77,21.8,21.77,21.78,27430.810678422728,7.6622,7.6728,7.6622,7.6657,27430.8107
2006-12-18 13:10:00,21.78,21.82,21.78,21.82,24614.25422483468,7.6657,7.6798,7.6657,7.6798,24614.2542
2006-12-18 13:15:00,21.82,21.83,21.81,21.83,11756.061719324023,7.6798,7.6833,7.6763,7.6833,11756.0617
2006-12-18 13:20:00,21.84,21.85,21.83,21.84,22165.074699975507,7.6869,7.6904,7.6833,7.6869,22165.0747
2006-12-18 13:25:00,21.84,21.84,21.8,21.81,31471.95689444036,7.6869,7.6869,7.6728,7.6763,31471.9569
2006-12-18 13:30:00,21.8,21.83,21.8,21.83,12000.979671809942,7.6728,7.6833,7.6728,7.6833,12000.9797
2006-12-18 13:35:00,21.82,21.84,21.82,21.83,17756.551555228998,7.6798,7.6869,7.6798,7.6833,17756.5516
2006-12-18 13:40:00,21.83,21.84,21.82,21.84,11143.766838109234,7.6833,7.6869,7.6798,7.6869,11143.7668
2006-12-18 13:45:00,21.83,21.86,21.83,21.85,15797.20793534166,7.6833,7.6939,7.6833,7.6904,15797.2079
2006-12-18 13:50:00,21.85,21.85,21.84,21.85,20205.731080088168,7.6904,7.6904,7.6869,7.6904,20205.7311
2006-12-18 13:55:00,21.85,21.9,21.84,21.89,50085.72128337007,7.6904,7.708,7.6869,7.7044,50085.7213
2006-12-18 14:00:00,21.89,21.9,21.88,21.9,14572.618172912073,7.7044,7.708,7.7009,7.708,14572.6182
2006-12-18 14:05:00,21.9,21.91,21.87,21.88,75189.81141317658,7.708,7.7115,7.6974,7.7009,75189.8114
2006-12-18 14:10:00,21.88,21.88,21.82,21.83,59759.9804065638,7.7009,7.7009,7.6798,7.6833,59759.9804
2006-12-18 14:15:00,21.83,21.84,21.82,21.83,44207.69042370805,7.6833,7.6869,7.6798,7.6833,44207.6904
2006-12-18 14:20:00,21.83,21.84,21.8,21.81,22654.91060494734,7.6833,7.6869,7.6728,7.6763,22654.9106
2006-12-18 14:25:00,21.81,21.81,21.77,21.78,28655.400440852314,7.6763,7.6763,7.6622,7.6657,28655.4004
2006-12-18 14:30:00,21.78,21.79,21.76,21.77,26573.59784472201,7.6657,7.6693,7.6587,7.6622,26573.5978
2006-12-18 14:35:00,21.78,21.83,21.78,21.82,66985.06000489835,7.6657,7.6833,7.6657,7.6798,66985.06
2006-12-18 14:40:00,21.82,21.83,21.79,21.79,33921.13641929953,7.6798,7.6833,7.6693,7.6693,33921.1364
2006-12-18 14:45:00,21.8,21.8,21.74,21.74,28043.10555963752,7.6728,7.6728,7.6517,7.6517,28043.1056
2006-12-18 14:50:00,21.75,21.78,21.74,21.75,27675.728630908645,7.6552,7.6657,7.6517,7.6552,27675.7286
2006-12-18 14:55:00,21.76,21.78,21.75,21.75,41268.67499387705,7.6587,7.6657,7.6552,7.6552,41268.675
2006-12-18 15:00:00,21.75,21.75,21.73,21.74,34655.89027675729,7.6552,7.6552,7.6481,7.6517,34655.8903
2006-12-18 15:05:00,21.72,21.73,21.71,21.71,35513.103110458,7.6446,7.6481,7.6411,7.6411,35513.1031
2006-12-18 15:10:00,21.72,21.72,21.67,21.67,34655.89027675729,7.6446,7.6446,7.627,7.627,34655.8903
2006-12-18 15:15:00,21.67,21.68,21.66,21.68,41636.051922605926,7.627,7.6305,7.6235,7.6305,41636.0519
2006-12-18 15:20:00,21.67,21.7,21.67,21.67,33798.67744305657,7.627,7.6376,7.627,7.627,33798.6774
2006-12-18 15:25:00,21.68,21.69,21.67,21.69,41513.592946362965,7.6305,7.6341,7.627,7.6341,41513.5929
2006-12-18 15:30:00,21.68,21.71,21.68,21.69,84496.69360764143,7.6305,7.6411,7.6305,7.6341,84496.6936
2006-12-18 15:35:00,21.69,21.7,21.66,21.66,75924.56527063434,7.6341,7.6376,7.6235,7.6235,75924.5653
2006-12-18 15:40:00,21.66,21.7,21.66,21.67,91721.773205976,7.6235,7.6376,7.6235,7.627,91721.7732
2006-12-18 15:45:00,21.68,21.68,21.64,21.64,108376.19397501837,7.6305,7.6305,7.6165,7.6165,108376.194
2006-12-18 15:50:00,21.65,21.65,21.62,21.62,175116.3360274308,7.62,7.62,7.6094,7.6094,175116.336
2006-12-18 15:55:00,21.62,21.66,21.62,21.64,163972.56918932157,7.6094,7.6235,7.6094,7.6165,163972.5692
2006-12-19 09:30:00,21.6,21.64,21.41,21.44,124295.86088660298,7.6024,7.6165,7.5355,7.5461,124295.8609
2006-12-19 09:35:00,21.43,21.48,21.35,21.35,135439.62772471222,7.5425,7.5601,7.5144,7.5144,135439.6277
2006-12-19 09:40:00,21.35,21.48,21.35,21.46,58902.767572863086,7.5144,7.5601,7.5144,7.5531,58902.7676
2006-12-19 09:45:00,21.45,21.6,21.45,21.57,67107.51898114131,7.5496,7.6024,7.5496,7.5918,67107.519
2006-12-19 09:50:00,21.57,21.67,21.57,21.67,41391.133970120005,7.5918,7.627,7.5918,7.627,41391.134
2006-12-19 09:55:00,21.66,21.75,21.66,21.72,76047.02424687729,7.6235,7.6552,7.6235,7.6446,76047.0242
2006-12-19 10:00:00,21.72,21.75,21.71,21.72,99926.52461425422,7.6446,7.6552,7.6411,7.6446,99926.5246
2006-12-19 10:05:00,21.72,21.79,21.72,21.75,84496.69360764143,7.6446,7.6693,7.6446,7.6552,84496.6936
2006-12-19 10:10:00,21.75,21.79,21.74,21.79,63433.74969385256,7.6552,7.6693,7.6517,7.6693,63433.7497
2006-12-19 10:15:00,21.79,21.81,21.77,21.81,55963.75214303208,7.6693,7.6763,7.6622,7.6763,55963.7521
2006-12-19 10:20:00,21.81,21.83,21.77,21.77,138133.7252020573,7.6763,7.6833,7.6622,7.6622,138133.7252
2006-12-19 10:25:00,21.78,21.78,21.75,21.77,57310.80088170463,7.6657,7.6657,7.6552,7.6622,57310.8009
2006-12-19 10:30:00,21.77,21.77,21.73,21.75,101518.49130541268,7.6622,7.6622,7.6481,7.6552,101518.4913
2006-12-19 10:35:00,21.76,21.8,21.75,21.8,96620.13225569432,7.6587,7.6728,7.6552,7.6728,96620.1323
2006-12-19 10:40:00,21.8,21.82,21.79,21.79,52045.06490325741,7.6728,7.6798,7.6693,7.6693,52045.0649
2006-12-19 10:45:00,21.79,21.8,21.77,21.78,79720.79353416605,7.6693,7.6728,7.6622,7.6657,79720.7935
2006-12-19 10:50:00,21.78,21.82,21.77,21.82,81802.59613029634,7.6657,7.6798,7.6622,7.6798,81802.5961
2006-12-19 10:55:00,21.82,21.88,21.82,21.88,63066.37276512368,7.6798,7.7009,7.6798,7.7009,63066.3728
2006-12-19 11:00:00,21.88,21.91,21.87,21.9,72128.33700710261,7.7009,7.7115,7.6974,7.708,72128.337
2006-12-19 11:05:00,21.9,21.97,21.9,21.96,75312.27038941954,7.708,7.7326,7.708,7.7291,75312.2704
2006-12-19 11:10:00,21.96,21.99,21.95,21.95,54371.78545187362,7.7291,7.7396,7.7256,7.7256,54371.7855
2006-12-19 11:15:00,21.95,21.96,21.88,21.88,51677.687974528526,7.7256,7.7291,7.7009,7.7009,51677.688
2006-12-19 11:20:00,21.88,21.93,21.87,21.92,134949.79181974038,7.7009,7.7185,7.6974,7.715,134949.7918
2006-12-19 11:25:00,21.92,21.96,21.92,21.95,61719.32402645113,7.715,7.7291,7.715,7.7256,61719.324
2006-12-19 11:30:00,21.96,21.97,21.93,21.96,34533.43130051433,7.7291,7.7326,7.7185,7.7291,34533.4313
2006-12-19 11:35:00,21.97,21.97,21.88,21.89,30982.120989468527,7.7326,7.7326,7.7009,7.7044,30982.121
2006-12-19 11:40:00,21.89,21.93,21.88,21.93,66985.06000489835,7.7044,7.7185,7.7009,7.7185,66985.06
2006-12-19 11:45:00,21.93,21.93,21.89,21.9,35635.56208670095,7.7185,7.7185,7.7044,7.708,35635.5621
2006-12-19 11:50:00,21.9,21.92,21.89,21.9,21675.238795003672,7.708,7.715,7.7044,7.708,21675.2388
2006-12-19 11:55:00,21.9,21.9,21.89,21.9,21185.40289003184,7.708,7.708,7.7044,7.708,21185.4029
2006-12-19 12:00:00,21.9,21.93,21.9,21.92,28900.318393338228,7.708,7.7185,7.708,7.715,28900.3184
2006-12-19 12:05:00,21.92,21.93,21.9,21.92,35390.64413421504,7.715,7.7185,7.708,7.715,35390.6441
2006-12-19 12:10:00,21.92,21.93,21.91,21.91,22899.82855743326,7.715,7.7185,7.7115,7.7115,22899.8286
2006-12-19 12:15:00,21.91,21.91,21.87,21.87,14695.077149155031,7.7115,7.7115,7.6974,7.6974,14695.0771
2006-12-19 12:20:00,21.87,21.89,21.87,21.88,19838.354151359294,7.6974,7.7044,7.6974,7.7009,19838.3542
2006-12-19 12:25:00,21.88,21.89,21.87,21.88,36247.856967915744,7.7009,7.7044,7.6974,7.7009,36247.857
2006-12-19 12:30:00,21.88,21.93,21.87,21.93,32696.546656869945,7.7009,7.7185,7.6974,7.7185,32696.5467
2006-12-19 12:35:00,21.93,21.93,21.91,21.93,34900.8082292432,7.7185,7.7185,7.7115,7.7185,34900.8082
2006-12-19 12:40:00,21.92,21.92,21.91,21.91,30247.36713201077,7.715,7.715,7.7115,7.7115,30247.3671
2006-12-19 12:45:00,21.92,21.92,21.9,21.92,40166.54420769042,7.715,7.715,7.708,7.715,40166.5442
2006-12-19 12:50:00,21.92,21.93,21.92,21.93,53024.73671320108,7.715,7.7185,7.715,7.7185,53024.7367
2006-12-19 12:55:00,21.93,21.95,21.93,21.95,34410.972324271366,7.7185,7.7256,7.7185,7.7256,34410.9723
2006-12-19 13:00:00,21.95,21.97,21.95,21.97,16531.96179279941,7.7256,7.7326,7.7256,7.7326,16531.9618
2006-12-19 13:05:00,21.97,21.98,21.96,21.97,37349.98775410237,7.7326,7.7361,7.7291,7.7326,37349.9878
2006-12-19 13:10:00,21.97,22.02,21.97,22.01,33063.92358559882,7.7326,7.7502,7.7326,7.7467,33063.9236
2006-12-19 13:15:00,22.02,22.02,21.97,21.97,42983.10066127847,7.7502,7.7502,7.7326,7.7326,42983.1007
2006-12-19 13:20:00,21.97,21.97,21.96,21.96,50453.09821209894,7.7326,7.7326,7.7291,7.7291,50453.0982
2006-12-19 13:25:00,21.97,21.97,21.95,21.96,48861.13152094048,7.7326,7.7326,7.7256,7.7291,48861.1315
2006-12-19 13:30:00,21.97,21.97,21.94,21.96,98212.0989468528,7.7326,7.7326,7.722,7.7291,98212.0989
2006-12-19 13:35:00,21.95,21.97,21.95,21.97,74822.4344844477,7.7256,7.7326,7.7256,7.7326,74822.4345
2006-12-19 13:40:00,21.97,21.98,21.96,21.98,49963.26230712711,7.7326,7.7361,7.7291,7.7361,49963.2623
2006-12-19 13:45:00,21.99,22.02,21.99,22.01,47391.62380602498,7.7396,7.7502,7.7396,7.7467,47391.6238
2006-12-19 13:50:00,22.01,22.01,21.98,22.0,39554.24932647563,7.7467,7.7467,7.7361,7.7432,39554.2493
2006-12-19 13:55:00,22.0,22.01,21.99,22.0,16409.50281655645,7.7432,7.7467,7.7396,7.7432,16409.5028
2006-12-19 14:00:00,22.0,22.01,22.0,22.01,36125.397991672784,7.7432,7.7467,7.7432,7.7467,36125.398
2006-12-19 14:05:00,22.01,22.03,22.0,22.02,62698.9958363948,7.7467,7.7537,7.7432,7.7502,62698.9958
2006-12-19 14:10:00,22.02,22.05,22.0,22.01,42248.34680382072,7.7502,7.7608,7.7432,7.7467,42248.3468
2006-12-19 14:15:00,22.01,22.02,22.0,22.01,34655.89027675729,7.7467,7.7502,7.7432,7.7467,34655.8903
2006-12-19 14:20:00,22.01,22.02,22.0,22.01,36492.77492040167,7.7467,7.7502,7.7432,7.7467,36492.7749
2006-12-19 14:25:00,22.01,22.02,21.98,21.98,42248.34680382072,7.7467,7.7502,7.7361,7.7361,42248.3468
2006-12-19 14:30:00,21.98,22.01,21.98,22.0,20573.10800881705,7.7361,7.7467,7.7361,7.7432,20573.108
2006-12-19 14:35:00,22.0,22.02,21.99,22.0,104090.1298065148,7.7432,7.7502,7.7396,7.7432,104090.1298
2006-12-19 14:40:00,22.0,22.01,21.97,21.98,28288.02351212344,7.7432,7.7467,7.7326,7.7361,28288.0235
2006-12-19 14:45:00,21.97,21.98,21.95,21.97,36002.93901542983,7.7326,7.7361,7.7256,7.7326,36002.939
2006-12-19 14:50:00,21.96,22.0,21.96,22.0,119642.41978937056,7.7291,7.7432,7.7291,7.7432,119642.4198
2006-12-19 14:55:00,22.0,22.0,21.96,21.97,45799.65711486652,7.7432,7.7432,7.7291,7.7326,45799.6571
2006-12-19 15:00:00,21.97,21.98,21.96,21.96,57800.636786676456,7.7326,7.7361,7.7291,7.7291,57800.6368
2006-12-19 15:05:00,21.95,21.96,21.93,21.95,68332.1087435709,7.7256,7.7291,7.7185,7.7256,68332.1087
2006-12-19 15:10:00,21.94,21.99,21.94,21.96,68209.64976732794,7.722,7.7396,7.722,7.7291,68209.6498
2006-12-19 15:15:00,21.96,21.97,21.94,21.96,158339.45628214546,7.7291,7.7326,7.722,7.7291,158339.4563
2006-12-19 15:20:00,21.95,21.96,21.94,21.94,66250.3061474406,7.7256,7.7291,7.722,7.722,66250.3061
2006-12-19 15:25:00,21.94,21.97,21.94,21.97,50453.09821209894,7.722,7.7326,7.722,7.7326,50453.0982
2006-12-19 15:30:00,21.96,21.97,21.96,21.96,65393.09331373989,7.7291,7.7326,7.7291,7.7291,65393.0933
2006-12-19 15:35:00,21.96,21.97,21.94,21.95,87435.70903747244,7.7291,7.7326,7.722,7.7256,87435.709
2006-12-19 15:40:00,21.95,21.97,21.92,21.92,94048.4937545922,7.7256,7.7326,7.715,7.715,94048.4938
2006-12-19 15:45:00,21.93,21.94,21.92,21.93,96130.2963507225,7.7185,7.722,7.715,7.7185,96130.2964
2006-12-19 15:50:00,21.92,21.93,21.9,21.93,132990.44819985304,7.715,7.7185,7.708,7.7185,132990.4482
2006-12-19 15:55:00,21.93,21.94,21.91,21.93,154788.14597109967,7.7185,7.722,7.7115,7.7185,154788.146
2006-12-20 09:30:00,21.88,21.99,21.83,21.95,59270.14450159196,7.7009,7.7396,7.6833,7.7256,59270.1445
2006-12-20 09:35:00,21.95,21.96,21.83,21.85,58045.55473916238,7.7256,7.7291,7.6833,7.6904,58045.5547
2006-12-20 09:40:00,21.84,21.94,21.84,21.94,46044.57506735243,7.6869,7.722,7.6869,7.722,46044.5751
2006-12-20 09:45:00,21.93,21.96,21.84,21.85,28288.02351212344,7.7185,7.7291,7.6869,7.6904,28288.0235
2006-12-20 09:50:00,21.85,21.93,21.84,21.88,59637.52143032084,7.6904,7.7185,7.6869,7.7009,59637.5214
2006-12-20 09:55:00,21.88,21.9,21.88,21.9,35513.103110458,7.7009,7.708,7.7009,7.708,35513.1031
2006-12-20 10:00:00,21.9,21.99,21.9,21.98,39554.24932647563,7.708,7.7396,7.708,7.7361,39554.2493
2006-12-20 10:05:00,21.98,21.99,21.93,21.95,45309.82120989468,7.7361,7.7396,7.7185,7.7256,45309.8212
2006-12-20 10:10:00,21.95,21.97,21.95,21.95,24859.1721773206,7.7256,7.7326,7.7256,7.7256,24859.1722
2006-12-20 10:15:00,21.95,21.98,21.95,21.98,24001.959343619885,7.7256,7.7361,7.7256,7.7361,24001.9593
2006-12-20 10:20:00,21.99,22.01,21.98,22.01,90619.64241978936,7.7396,7.7467,7.7361,7.7467,90619.6424
2006-12-20 10:25:00,22.0,22.03,21.99,22.02,48983.59049718344,7.7432,7.7537,7.7396,7.7502,48983.5905
2006-12-20 10:30:00,22.02,22.08,22.02,22.08,193730.1004163605,7.7502,7.7713,7.7502,7.7713,193730.1004
2006-12-20 10:35:00,22.07,22.08,21.98,21.98,81802.59613029634,7.7678,7.7713,7.7361,7.7361,81802.5961
2006-12-20 10:40:00,21.98,22.02,21.92,22.02,72740.63188831741,7.7361,7.7502,7.715,7.7502,72740.6319
2006-12-20 10:45:00,22.02,22.02,21.94,21.96,38084.74161156012,7.7502,7.7502,7.722,7.7291,38084.7416
2006-12-20 10:50:00,21.95,21.96,21.93,21.95,23512.12343864805,7.7256,7.7291,7.7185,7.7256,23512.1234
2006-12-20 10:55:00,21.95,21.97,21.93,21.97,48493.7545922116,7.7256,7.7326,7.7185,7.7326,48493.7546
2006-12-20 11:00:00,21.97,21.99,21.96,21.97,27430.810678422728,7.7326,7.7396,7.7291,7.7326,27430.8107
2006-12-20 11:05:00,21.97,21.99,21.93,21.97,35390.64413421504,7.7326,7.7396,7.7185,7.7326,35390.6441
2006-12-20 11:10:00,21.97,21.97,21.92,21.92,36370.31594415871,7.7326,7.7326,7.715,7.715,36370.3159
2006-12-20 11:15:00,21.91,21.91,21.86,21.9,38941.95444526083,7.7115,7.7115,7.6939,7.708,38941.9544
2006-12-20 11:20:00,21.9,21.92,21.89,21.91,19838.354151359294,7.708,7.715,7.7044,7.7115,19838.3542
2006-12-20 11:25:00,21.92,21.97,21.91,21.96,41146.21601763409,7.715,7.7326,7.7115,7.7291,41146.216
2006-12-20 11:30:00,21.95,21.99,21.95,21.97,20205.731080088168,7.7256,7.7396,7.7256,7.7326,20205.7311
2006-12-20 11:35:00,21.97,21.97,21.94,21.94,7837.37447954935,7.7326,7.7326,7.722,7.722,7837.3745
2006-12-20 11:40:00,21.94,21.94,21.91,21.91,19470.977222630416,7.722,7.722,7.7115,7.7115,19470.9772
2006-12-20 11:45:00,21.9,21.91,21.88,21.89,19593.436198873376,7.708,7.7115,7.7009,7.7044,19593.4362
2006-12-20 11:50:00,21.9,21.92,21.89,21.89,17021.797697771246,7.708,7.715,7.7044,7.7044,17021.7977
2006-12-20 11:55:00,21.88,21.88,21.85,21.88,26818.51579720793,7.7009,7.7009,7.6904,7.7009,26818.5158
2006-12-20 12:00:00,21.88,21.93,21.87,21.93,17389.17462650012,7.7009,7.7185,7.6974,7.7185,17389.1746
2006-12-20 12:05:00,21.93,21.93,21.9,21.9,18246.38746020084,7.7185,7.7185,7.708,7.708,18246.3875
2006-12-20 12:10:00,21.9,21.9,21.89,21.9,23757.041391133967,7.708,7.708,7.7044,7.708,23757.0414
2006-12-20 12:15:00,21.9,21.96,21.9,21.94,23389.664462405093,7.708,7.7291,7.708,7.722,23389.6645
2006-12-20 12:20:00,21.95,21.95,21.92,21.95,24491.79524859172,7.7256,7.7256,7.715,7.7256,24491.7952
2006-12-20 12:25:00,21.95,21.96,21.94,21.95,12245.89762429586,7.7256,7.7291,7.722,7.7256,12245.8976
2006-12-20 12:30:00,21.94,21.94,21.91,21.91,11878.520695566984,7.722,7.722,7.7115,7.7115,11878.5207
2006-12-20 12:35:00,21.9,21.91,21.9,21.9,10653.9309331374,7.708,7.7115,7.708,7.708,10653.9309
2006-12-20 12:40:00,21.9,21.92,21.9,21.92,19103.60029390154,7.708,7.715,7.708,7.715,19103.6003
2006-12-20 12:45:00,21.92,21.93,21.91,21.93,10776.389909380356,7.715,7.7185,7.7115,7.7185,10776.3899
2006-12-20 12:50:00,21.93,21.93,21.92,21.92,16654.42076904237,7.7185,7.7185,7.715,7.715,16654.4208
2006-12-20 12:55:00,21.93,21.93,21.9,21.91,12245.89762429586,7.7185,7.7185,7.708,7.7115,12245.8976
2006-12-20 13:00:00,21.9,21.9,21.86,21.87,27920.64658339456,7.708,7.708,7.6939,7.6974,27920.6466
2006-12-20 13:05:00,21.86,21.87,21.85,21.85,20940.48493754592,7.6939,7.6974,7.6904,7.6904,20940.4849
2006-12-20 13:10:00,21.85,21.85,21.8,21.81,43228.01861376438,7.6904,7.6904,7.6728,7.6763,43228.0186
2006-12-20 13:15:00,21.81,21.84,21.8,21.84,19226.0592701445,7.6763,7.6869,7.6728,7.6869,19226.0593
2006-12-20 13:20:00,21.82,21.83,21.82,21.83,9429.341170707812,7.6798,7.6833,7.6798,7.6833,9429.3412
2006-12-20 13:25:00,21.83,21.84,21.74,21.74,36370.31594415871,7.6833,7.6869,7.6517,7.6517,36370.3159
2006-12-20 13:30:00,21.74,21.8,21.74,21.8,25226.54910604947,7.6517,7.6728,7.6517,7.6728,25226.5491
2006-12-20 13:35:00,21.79,21.8,21.71,21.74,33431.3005143277,7.6693,7.6728,7.6411,7.6517,33431.3005
2006-12-20 13:40:00,21.74,21.75,21.71,21.71,16776.87974528533,7.6517,7.6552,7.6411,7.6411,16776.8797
2006-12-20 13:45:00,21.72,21.73,21.72,21.73,34043.59539554249,7.6446,7.6481,7.6446,7.6481,34043.5954
2006-12-20 13:50:00,21.73,21.8,21.73,21.8,20328.19005633113,7.6481,7.6728,7.6481,7.6728,20328.1901
2006-12-20 13:55:00,21.8,21.8,21.76,21.77,9429.341170707812,7.6728,7.6728,7.6587,7.6622,9429.3412
2006-12-20 14:00:00,21.77,21.77,21.76,21.76,12735.733529267694,7.6622,7.6622,7.6587,7.6587,12735.7335
2006-12-20 14:05:00,21.76,21.79,21.75,21.79,18981.141317658585,7.6587,7.6693,7.6552,7.6693,18981.1413
2006-12-20 14:10:00,21.78,21.79,21.75,21.75,12980.651481753612,7.6657,7.6693,7.6552,7.6552,12980.6515
2006-12-20 14:15:00,21.76,21.8,21.76,21.8,12368.356600538818,7.6587,7.6728,7.6587,7.6728,12368.3566
2006-12-20 14:20:00,21.8,21.84,21.79,21.81,20328.19005633113,7.6728,7.6869,7.6693,7.6763,20328.1901
2006-12-20 14:25:00,21.82,21.83,21.78,21.78,15797.20793534166,7.6798,7.6833,7.6657,7.6657,15797.2079
2006-12-20 14:30:00,21.78,21.81,21.77,21.79,20573.10800881705,7.6657,7.6763,7.6622,7.6693,20573.108
2006-12-20 14:35:00,21.79,21.8,21.76,21.79,21552.779818760715,7.6693,7.6728,7.6587,7.6693,21552.7798
2006-12-20 14:40:00,21.79,21.8,21.77,21.77,14939.995101640949,7.6693,7.6728,7.6622,7.6622,14939.9951
2006-12-20 14:45:00,21.78,21.78,21.75,21.75,28410.4824883664,7.6657,7.6657,7.6552,7.6552,28410.4825
2006-12-20 14:50:00,21.75,21.76,21.74,21.74,26451.13886847905,7.6552,7.6587,7.6517,7.6517,26451.1389
2006-12-20 14:55:00,21.74,21.75,21.74,21.74,23757.041391133967,7.6517,7.6552,7.6517,7.6517,23757.0414
2006-12-20 15:00:00,21.74,21.75,21.72,21.72,25349.008082292432,7.6517,7.6552,7.6446,7.6446,25349.0081
2006-12-20 15:05:00,21.72,21.73,21.71,21.73,15552.289982855742,7.6446,7.6481,7.6411,7.6481,15552.29
2006-12-20 15:10:00,21.73,21.74,21.72,21.72,25838.843987264263,7.6481,7.6517,7.6446,7.6446,25838.844
2006-12-20 15:15:00,21.72,21.74,21.69,21.7,38207.20058780308,7.6446,7.6517,7.6341,7.6376,38207.2006
2006-12-20 15:20:00,21.7,21.71,21.69,21.7,75802.10629439137,7.6376,7.6411,7.6341,7.6376,75802.1063
2006-12-20 15:25:00,21.7,21.7,21.69,21.69,48248.83663972569,7.6376,7.6376,7.6341,7.6341,48248.8366
2006-12-20 15:30:00,21.69,21.7,21.69,21.7,26328.679892236098,7.6341,7.6376,7.6341,7.6376,26328.6799
2006-12-20 15:35:00,21.7,21.7,21.69,21.7,44697.52632867989,7.6376,7.6376,7.6341,7.6376,44697.5263
2006-12-20 15:40:00,21.7,21.71,21.7,21.71,41513.592946362965,7.6376,7.6411,7.6376,7.6411,41513.5929
2006-12-20 15:45:00,21.71,21.71,21.69,21.7,44330.14939995101,7.6411,7.6411,7.6341,7.6376,44330.1494
2006-12-20 15:50:00,21.7,21.71,21.7,21.71,43350.477590007344,7.6376,7.6411,7.6376,7.6411,43350.4776
2006-12-20 15:55:00,21.71,21.71,21.68,21.69,84251.77565515552,7.6411,7.6411,7.6305,7.6341,84251.7757
2006-12-21 09:30:00,21.8,21.85,21.7,21.84,64413.42150379622,7.6728,7.6904,7.6376,7.6869,64413.4215
2006-12-21 09:35:00,21.83,21.85,21.75,21.75,42983.10066127847,7.6833,7.6904,7.6552,7.6552,42983.1007
2006-12-21 09:40:00,21.77,21.81,21.71,21.79,31471.95689444036,7.6622,7.6763,7.6411,7.6693,31471.9569
2006-12-21 09:45:00,21.81,21.84,21.8,21.81,36982.6108253735,7.6763,7.6869,7.6728,7.6763,36982.6108
2006-12-21 09:50:00,21.81,21.81,21.74,21.74,18858.682341415624,7.6763,7.6763,7.6517,7.6517,18858.6823
2006-12-21 09:55:00,21.75,21.75,21.69,21.7,26083.76193975018,7.6552,7.6552,7.6341,7.6376,26083.7619
2006-12-21 10:00:00,21.69,21.72,21.68,21.71,34410.972324271366,7.6341,7.6446,7.6305,7.6411,34410.9723
2006-12-21 10:05:00,21.71,21.71,21.69,21.71,19593.436198873376,7.6411,7.6411,7.6341,7.6411,19593.4362
2006-12-21 10:10:00,21.72,21.72,21.66,21.67,13592.946362968403,7.6446,7.6446,7.6235,7.627,13592.9464
2006-12-21 10:15:00,21.66,21.66,21.61,21.61,31349.4979181974,7.6235,7.6235,7.6059,7.6059,31349.4979
2006-12-21 10:20:00,21.6,21.6,21.57,21.57,24981.63115356356,7.6024,7.6024,7.5918,7.5918,24981.6312
2006-12-21 10:25:00,21.57,21.58,21.46,21.51,69801.6164584864,7.5918,7.5953,7.5531,7.5707,69801.6165
2006-12-21 10:30:00,21.51,21.56,21.46,21.46,85598.82439382806,7.5707,7.5883,7.5531,7.5531,85598.8244
2006-12-21 10:35:00,21.47,21.56,21.47,21.55,33063.92358559882,7.5566,7.5883,7.5566,7.5848,33063.9236
2006-12-21 10:40:00,21.56,21.56,21.52,21.53,65515.55228998285,7.5883,7.5883,7.5742,7.5777,65515.5523
2006-12-21 10:45:00,21.52,21.57,21.51,21.53,61719.32402645113,7.5742,7.5918,7.5707,7.5777,61719.324
2006-12-21 10:50:00,21.53,21.53,21.47,21.48,27308.351702179767,7.5777,7.5777,7.5566,7.5601,27308.3517
2006-12-21 10:55:00,21.48,21.48,21.45,21.46,41268.67499387705,7.5601,7.5601,7.5496,7.5531,41268.675
2006-12-21 11:00:00,21.46,21.5,21.45,21.49,22532.45162870438,7.5531,7.5672,7.5496,7.5637,22532.4516
2006-12-21 11:05:00,21.5,21.53,21.49,21.51,27308.351702179767,7.5672,7.5777,7.5637,7.5707,27308.3517
2006-12-21 11:10:00,21.52,21.53,21.51,21.53,17756.551555228998,7.5742,7.5777,7.5707,7.5777,17756.5516
2006-12-21 11:15:00,21.53,21.53,21.48,21.48,18368.84643644379,7.5777,7.5777,7.5601,7.5601,18368.8464
2006-12-21 11:20:00,21.49,21.54,21.49,21.53,28043.10555963752,7.5637,7.5813,7.5637,7.5777,28043.1056
2006-12-21 11:25:00,21.53,21.54,21.52,21.53,13715.405339211364,7.5777,7.5813,7.5742,7.5777,13715.4053
2006-12-21 11:30:00,21.53,21.53,21.48,21.48,44452.60837619397,7.5777,7.5777,7.5601,7.5601,44452.6084
2006-12-21 11:35:00,21.48,21.53,21.45,21.53,23634.58241489101,7.5601,7.5777,7.5496,7.5777,23634.5824
2006-12-21 11:40:00,21.53,21.57,21.53,21.57,33063.92358559882,7.5777,7.5918,7.5777,7.5918,33063.9236
2006-12-21 11:45:00,21.57,21.57,21.52,21.53,27430.810678422728,7.5918,7.5918,7.5742,7.5777,27430.8107
2006-12-21 11:50:00,21.53,21.55,21.5,21.51,39186.87239774675,7.5777,7.5848,7.5672,7.5707,39186.8724
2006-12-21 11:55:00,21.5,21.51,21.49,21.49,23389.664462405093,7.5672,7.5707,7.5637,7.5637,23389.6645
2006-12-21 12:00:00,21.49,21.49,21.42,21.48,52657.3597844722,7.5637,7.5637,7.539,7.5601,52657.3598
2006-12-21 12:05:00,21.49,21.53,21.48,21.52,21307.8618662748,7.5637,7.5777,7.5601,7.5742,21307.8619
2006-12-21 12:10:00,21.52,21.53,21.51,21.51,32941.46460935586,7.5742,7.5777,7.5707,7.5707,32941.4646
2006-12-21 12:15:00,21.5,21.51,21.45,21.45,13592.946362968403,7.5672,7.5707,7.5496,7.5496,13592.9464
2006-12-21 12:20:00,21.45,21.46,21.39,21.39,55963.75214303208,7.5496,7.5531,7.5285,7.5285,55963.7521
2006-12-21 12:25:00,21.39,21.41,21.38,21.39,58412.93166789125,7.5285,7.5355,7.5249,7.5285,58412.9317
2006-12-21 12:30:00,21.38,21.39,21.35,21.35,29879.990203281897,7.5249,7.5285,7.5144,7.5144,29879.9902
2006-12-21 12:35:00,21.35,21.35,21.34,21.35,47024.2468772961,7.5144,7.5144,7.5109,7.5144,47024.2469
2006-12-21 12:40:00,21.35,21.37,21.35,21.37,22409.992652461424,7.5144,7.5214,7.5144,7.5214,22409.9927
2006-12-21 12:45:00,21.37,21.38,21.35,21.36,18736.223365172667,7.5214,7.5249,7.5144,7.5179,18736.2234
2006-12-21 12:50:00,21.37,21.41,21.37,21.4,25838.843987264263,7.5214,7.5355,7.5214,7.532,25838.844
2006-12-21 12:55:00,21.4,21.42,21.39,21.39,48003.91868723977,7.532,7.539,7.5285,7.5285,48003.9187
2006-12-21 13:00:00,21.39,21.39,21.31,21.32,76781.77810433504,7.5285,7.5285,7.5003,7.5038,76781.7781
2006-12-21 13:05:00,21.33,21.35,21.33,21.34,55351.45726181729,7.5073,7.5144,7.5073,7.5109,55351.4573
2006-12-21 13:10:00,21.35,21.35,21.3,21.33,59392.60347783492,7.5144,7.5144,7.4968,7.5073,59392.6035
2006-12-21 13:15:00,21.33,21.34,21.32,21.32,30369.82610825373,7.5073,7.5109,7.5038,7.5038,30369.8261
2006-12-21 13:20:00,21.32,21.32,21.3,21.31,29390.154298310063,7.5038,7.5038,7.4968,7.5003,29390.1543
2006-12-21 13:25:00,21.31,21.34,21.31,21.34,20695.56698506,7.5003,7.5109,7.5003,7.5109,20695.567
2006-12-21 13:30:00,21.34,21.35,21.31,21.31,41023.75704139113,7.5109,7.5144,7.5003,7.5003,41023.757
2006-12-21 13:35:00,21.31,21.35,21.31,21.35,38697.03649277492,7.5003,7.5144,7.5003,7.5144,38697.0365
2006-12-21 13:40:00,21.34,21.35,21.34,21.34,35513.103110458,7.5109,7.5144,7.5109,7.5109,35513.1031
2006-12-21 13:45:00,21.33,21.35,21.33,21.35,20328.19005633113,7.5073,7.5144,7.5073,7.5144,20328.1901
2006-12-21 13:50:00,21.35,21.37,21.34,21.35,39309.33137398971,7.5144,7.5214,7.5109,7.5144,39309.3314
2006-12-21 13:55:00,21.36,21.37,21.35,21.35,25961.302963507223,7.5179,7.5214,7.5144,7.5144,25961.303
2006-12-21 14:00:00,21.35,21.36,21.35,21.35,14572.618172912073,7.5144,7.5179,7.5144,7.5144,14572.6182
2006-12-21 14:05:00,21.36,21.38,21.35,21.38,15674.7489590987,7.5179,7.5249,7.5144,7.5249,15674.749
2006-12-21 14:10:00,21.37,21.38,21.36,21.38,20695.56698506,7.5214,7.5249,7.5179,7.5249,20695.567
2006-12-21 14:15:00,21.38,21.39,21.34,21.35,33431.3005143277,7.5249,7.5285,7.5109,7.5144,33431.3005
2006-12-21 14:20:00,21.34,21.39,21.34,21.39,62209.15993142297,7.5109,7.5285,7.5109,7.5285,62209.1599
2006-12-21 14:25:00,21.39,21.41,21.39,21.4,27553.269654665684,7.5285,7.5355,7.5285,7.532,27553.2697
2006-12-21 14:30:00,21.4,21.44,21.4,21.44,38819.49546901788,7.532,7.5461,7.532,7.5461,38819.4955
2006-12-21 14:35:00,21.44,21.47,21.44,21.46,23757.041391133967,7.5461,7.5566,7.5461,7.5531,23757.0414
2006-12-21 14:40:00,21.47,21.48,21.46,21.47,33063.92358559882,7.5566,7.5601,7.5531,7.5566,33063.9236
2006-12-21 14:45:00,21.47,21.47,21.45,21.45,29879.990203281897,7.5566,7.5566,7.5496,7.5496,29879.9902
2006-12-21 14:50:00,21.46,21.46,21.38,21.39,47514.082782267935,7.5531,7.5531,7.5249,7.5285,47514.0828
2006-12-21 14:55:00,21.39,21.45,21.39,21.45,57188.34190546167,7.5285,7.5496,7.5285,7.5496,57188.3419
2006-12-21 15:00:00,21.45,21.47,21.45,21.46,49473.42640215527,7.5496,7.5566,7.5496,7.5531,49473.4264
2006-12-21 15:05:00,21.46,21.48,21.46,21.48,31227.038941954444,7.5531,7.5601,7.5531,7.5601,31227.0389
2006-12-21 15:10:00,21.48,21.52,21.48,21.51,32819.0056331129,7.5601,7.5742,7.5601,7.5707,32819.0056
2006-12-21 15:15:00,21.51,21.54,21.5,21.53,49350.96742591231,7.5707,7.5813,7.5672,7.5777,49350.9674
2006-12-21 15:20:00,21.53,21.53,21.5,21.52,31594.41587068332,7.5777,7.5777,7.5672,7.5742,31594.4159
2006-12-21 15:25:00,21.53,21.53,21.52,21.53,51310.31104579965,7.5777,7.5777,7.5742,7.5777,51310.311
2006-12-21 15:30:00,21.53,21.58,21.53,21.57,32084.25177565516,7.5777,7.5953,7.5777,7.5918,32084.2518
2006-12-21 15:35:00,21.57,21.57,21.52,21.52,35268.185157972075,7.5918,7.5918,7.5742,7.5742,35268.1852
2006-12-21 15:40:00,21.52,21.56,21.52,21.56,45677.19813862356,7.5742,7.5883,7.5742,7.5883,45677.1981
2006-12-21 15:45:00,21.55,21.56,21.54,21.54,32329.16972814107,7.5848,7.5883,7.5813,7.5813,32329.1697
2006-12-21 15:50:00,21.55,21.55,21.52,21.54,48248.83663972569,7.5848,7.5848,7.5742,7.5813,48248.8366
2006-12-21 15:55:00,21.54,21.55,21.51,21.54,55473.91623806024,7.5813,7.5848,7.5707,7.5813,55473.9162
2006-12-22 09:30:00,21.63,21.64,21.55,21.64,52657.3597844722,7.6129,7.6165,7.5848,7.6165,52657.3598
2006-12-22 09:35:00,21.62,21.64,21.49,21.49,38819.49546901788,7.6094,7.6165,7.5637,7.5637,38819.4955
2006-12-22 09:40:00,21.49,21.5,21.4,21.44,67964.73181484202,7.5637,7.5672,7.532,7.5461,67964.7318
2006-12-22 09:45:00,21.44,21.48,21.41,21.48,42983.10066127847,7.5461,7.5601,7.5355,7.5601,42983.1007
2006-12-22 09:50:00,21.46,21.49,21.45,21.48,27920.64658339456,7.5531,7.5637,7.5496,7.5601,27920.6466
2006-12-22 09:55:00,21.48,21.48,21.44,21.47,42860.64168503551,7.5601,7.5601,7.5461,7.5566,42860.6417
2006-12-22 10:00:00,21.48,21.51,21.47,21.48,30737.20303698261,7.5601,7.5707,7.5566,7.5601,30737.203
2006-12-22 10:05:00,21.48,21.54,21.48,21.53,85108.98848885622,7.5601,7.5813,7.5601,7.5777,85108.9885
2006-12-22 10:10:00,21.53,21.53,21.5,21.52,43717.85451873622,7.5777,7.5777,7.5672,7.5742,43717.8545
2006-12-22 10:15:00,21.52,21.54,21.51,21.54,27798.1876071516,7.5742,7.5813,7.5707,7.5813,27798.1876
2006-12-22 10:20:00,21.54,21.57,21.53,21.57,21552.779818760715,7.5813,7.5918,7.5777,7.5918,21552.7798
2006-12-22 10:25:00,21.57,21.6,21.56,21.59,57310.80088170463,7.5918,7.6024,7.5883,7.5989,57310.8009
2006-12-22 10:30:00,21.59,21.66,21.59,21.65,60862.11119275042,7.5989,7.6235,7.5989,7.62,60862.1112
2006-12-22 10:35:00,21.64,21.71,21.64,21.7,80455.5473916238,7.6165,7.6411,7.6165,7.6376,80455.5474
2006-12-22 10:40:00,21.71,21.76,21.7,21.76,61229.4881214793,7.6411,7.6587,7.6376,7.6587,61229.4881
2006-12-22 10:45:00,21.75,21.77,21.72,21.74,62086.70095518001,7.6552,7.6622,7.6446,7.6517,62086.701
2006-12-22 10:50:00,21.74,21.74,21.67,21.67,35880.48003918687,7.6517,7.6517,7.627,7.627,35880.48
2006-12-22 10:55:00,21.68,21.71,21.64,21.66,39676.70830271859,7.6305,7.6411,7.6165,7.6235,39676.7083
2006-12-22 11:00:00,21.66,21.71,21.66,21.7,22654.91060494734,7.6235,7.6411,7.6235,7.6376,22654.9106
2006-12-22 11:05:00,21.71,21.72,21.68,21.72,29635.07225079598,7.6411,7.6446,7.6305,7.6446,29635.0723
2006-12-22 11:10:00,21.71,21.8,21.71,21.78,43962.77247122214,7.6411,7.6728,7.6411,7.6657,43962.7725
2006-12-22 11:15:00,21.79,21.81,21.78,21.8,38207.20058780308,7.6693,7.6763,7.6657,7.6728,38207.2006
2006-12-22 11:20:00,21.81,21.81,21.77,21.78,27553.269654665684,7.6763,7.6763,7.6622,7.6657,27553.2697
2006-12-22 11:25:00,21.78,21.79,21.75,21.78,23879.500367376928,7.6657,7.6693,7.6552,7.6657,23879.5004
2006-12-22 11:30:00,21.78,21.81,21.78,21.8,48616.213568454565,7.6657,7.6763,7.6657,7.6728,48616.2136
2006-12-22 11:35:00,21.8,21.8,21.78,21.78,14327.700220426155,7.6728,7.6728,7.6657,7.6657,14327.7002
2006-12-22 11:40:00,21.78,21.78,21.75,21.76,12735.733529267694,7.6657,7.6657,7.6552,7.6587,12735.7335
2006-12-22 11:45:00,21.76,21.79,21.75,21.78,23757.041391133967,7.6587,7.6693,7.6552,7.6657,23757.0414
2006-12-22 11:50:00,21.78,21.78,21.75,21.76,7592.456527063433,7.6657,7.6657,7.6552,7.6587,7592.4565
2006-12-22 11:55:00,21.75,21.77,21.75,21.76,15552.289982855742,7.6552,7.6622,7.6552,7.6587,15552.29
2006-12-22 12:00:00,21.76,21.8,21.74,21.78,24246.8772961058,7.6587,7.6728,7.6517,7.6657,24246.8773
2006-12-22 12:05:00,21.78,21.79,21.74,21.74,12858.192505510651,7.6657,7.6693,7.6517,7.6517,12858.1925
2006-12-22 12:10:00,21.74,21.75,21.69,21.71,34288.513348028406,7.6517,7.6552,7.6341,7.6411,34288.5133
2006-12-22 12:15:00,21.71,21.71,21.7,21.71,13103.11045799657,7.6411,7.6411,7.6376,7.6411,13103.1105
2006-12-22 12:20:00,21.71,21.71,21.69,21.7,16899.338721528286,7.6411,7.6411,7.6341,7.6376,16899.3387
2006-12-22 12:25:00,21.7,21.72,21.7,21.71,12613.274553024736,7.6376,7.6446,7.6376,7.6411,12613.2746
2006-12-22 12:30:00,21.7,21.71,21.67,21.67,9796.718099436688,7.6376,7.6411,7.627,7.627,9796.7181
2006-12-22 12:35:00,21.67,21.67,21.64,21.64,46779.32892481019,7.627,7.627,7.6165,7.6165,46779.3289
2006-12-22 12:40:00,21.63,21.65,21.62,21.62,30124.90815576781,7.6129,7.62,7.6094,7.6094,30124.9082
2006-12-22 12:45:00,21.62,21.64,21.62,21.63,17266.715650257163,7.6094,7.6165,7.6094,7.6129,17266.7157
2006-12-22 12:50:00,21.63,21.64,21.58,21.59,37105.06980161645,7.6129,7.6165,7.5953,7.5989,37105.0698
2006-12-22 12:55:00,21.6,21.64,21.6,21.62,13592.946362968403,7.6024,7.6165,7.6024,7.6094,13592.9464
2006-12-22 13:00:00,21.62,21.63,21.62,21.62,12245.89762429586,7.6094,7.6129,7.6094,7.6094,12245.8976
2006-12-22 13:05:00,21.62,21.63,21.6,21.62,23879.500367376928,7.6094,7.6129,7.6024,7.6094,23879.5004
2006-12-22 13:10:00,21.62,21.63,21.61,21.61,11388.684790595147,7.6094,7.6129,7.6059,7.6059,11388.6848
2006-12-22 13:15:00,21.62,21.62,21.61,21.62,4775.900073475385,7.6094,7.6094,7.6059,7.6094,4775.9001
2006-12-22 13:20:00,21.61,21.62,21.61,21.62,7714.915503306392,7.6059,7.6094,7.6059,7.6094,7714.9155
2006-12-22 13:25:00,21.62,21.62,21.61,21.61,11388.684790595147,7.6094,7.6094,7.6059,7.6059,11388.6848
2006-12-22 13:30:00,21.61,21.61,21.59,21.6,10898.848885623316,7.6059,7.6059,7.5989,7.6024,10898.8489
2006-12-22 13:35:00,21.6,21.62,21.59,21.61,16899.338721528286,7.6024,7.6094,7.5989,7.6059,16899.3387
2006-12-22 13:40:00,21.61,21.61,21.58,21.58,21552.779818760715,7.6059,7.6059,7.5953,7.5953,21552.7798
2006-12-22 13:45:00,21.58,21.59,21.57,21.58,7959.833455792309,7.5953,7.5989,7.5918,7.5953,7959.8335
2006-12-22 13:50:00,21.59,21.62,21.58,21.61,27553.269654665684,7.5989,7.6094,7.5953,7.6059,27553.2697
2006-12-22 13:55:00,21.61,21.61,21.58,21.61,18613.764388929707,7.6059,7.6059,7.5953,7.6059,18613.7644
2006-12-22 14:00:00,21.6,21.6,21.58,21.59,7102.620622091599,7.6024,7.6024,7.5953,7.5989,7102.6206
2006-12-22 14:05:00,21.59,21.62,21.59,21.61,20818.025961302963,7.5989,7.6094,7.5989,7.6059,20818.026
2006-12-22 14:10:00,21.61,21.62,21.59,21.62,20450.649032574085,7.6059,7.6094,7.5989,7.6094,20450.649
2006-12-22 14:15:00,21.62,21.62,21.62,21.62,11633.602743081066,7.6094,7.6094,7.6094,7.6094,11633.6027
2006-12-22 14:20:00,21.61,21.62,21.6,21.6,17634.092578986038,7.6059,7.6094,7.6024,7.6024,17634.0926
2006-12-22 14:25:00,21.59,21.61,21.59,21.61,8082.292432035268,7.5989,7.6059,7.5989,7.6059,8082.2924
2006-12-22 14:30:00,21.61,21.61,21.59,21.59,26083.76193975018,7.6059,7.6059,7.5989,7.5989,26083.7619
2006-12-22 14:35:00,21.59,21.6,21.58,21.58,12858.192505510651,7.5989,7.6024,7.5953,7.5953,12858.1925
2006-12-22 14:40:00,21.58,21.59,21.57,21.58,17021.797697771246,7.5953,7.5989,7.5918,7.5953,17021.7977
2006-12-22 14:45:00,21.58,21.59,21.56,21.57,72005.87803085966,7.5953,7.5989,7.5883,7.5918,72005.878
2006-12-22 14:50:00,21.57,21.6,21.57,21.59,13837.864315454322,7.5918,7.6024,7.5918,7.5989,13837.8643
2006-12-22 14:55:00,21.59,21.59,21.57,21.57,15184.913054126866,7.5989,7.5989,7.5918,7.5918,15184.9131
2006-12-22 15:00:00,21.57,21.58,21.56,21.57,21062.94391378888,7.5918,7.5953,7.5883,7.5918,21062.9439
2006-12-22 15:05:00,21.57,21.59,21.57,21.59,10164.095028165564,7.5918,7.5989,7.5918,7.5989,10164.095
2006-12-22 15:10:00,21.58,21.58,21.57,21.57,25716.385011021302,7.5953,7.5953,7.5918,7.5918,25716.385
2006-12-22 15:15:00,21.58,21.6,21.58,21.59,12490.815576781775,7.5953,7.6024,7.5953,7.5989,12490.8156
2006-12-22 15:20:00,21.59,21.59,21.57,21.59,9551.80014695077,7.5989,7.5989,7.5918,7.5989,9551.8001
2006-12-22 15:25:00,21.59,21.61,21.59,21.59,13715.405339211364,7.5989,7.6059,7.5989,7.5989,13715.4053
2006-12-22 15:30:00,21.6,21.6,21.58,21.59,5878.0308596620125,7.6024,7.6024,7.5953,7.5989,5878.0309
2006-12-22 15:35:00,21.59,21.59,21.58,21.59,8694.58731325006,7.5989,7.5989,7.5953,7.5989,8694.5873
2006-12-22 15:40:00,21.59,21.62,21.58,21.62,50942.93411707078,7.5989,7.6094,7.5953,7.6094,50942.9341
2006-12-22 15:45:00,21.62,21.62,21.57,21.59,45799.65711486652,7.6094,7.6094,7.5918,7.5989,45799.6571
2006-12-22 15:50:00,21.6,21.6,21.57,21.58,70291.45236345823,7.6024,7.6024,7.5918,7.5953,70291.4524
2006-12-22 15:55:00,21.58,21.59,21.53,21.54,49595.88537839824,7.5953,7.5989,7.5777,7.5813,49595.8854
2006-12-26 09:30:00,21.48,21.52,21.37,21.48,59147.68552534901,7.5601,7.5742,7.5214,7.5601,59147.6855
2006-12-26 09:35:00,21.48,21.6,21.48,21.59,57310.80088170463,7.5601,7.6024,7.5601,7.5989,57310.8009
2006-12-26 09:40:00,21.6,21.66,21.56,21.64,32574.087680626988,7.6024,7.6235,7.5883,7.6165,32574.0877
2006-12-26 09:45:00,21.64,21.71,21.63,21.67,36247.856967915744,7.6165,7.6411,7.6129,7.627,36247.857
2006-12-26 09:50:00,21.68,21.75,21.63,21.66,77638.99093803576,7.6305,7.6552,7.6129,7.6235,77638.9909
2006-12-26 09:55:00,21.66,21.72,21.66,21.7,37349.98775410237,7.6235,7.6446,7.6235,7.6376,37349.9878
2006-12-26 10:00:00,21.7,21.72,21.68,21.71,20695.56698506,7.6376,7.6446,7.6305,7.6411,20695.567
2006-12-26 10:05:00,21.71,21.71,21.68,21.69,52045.06490325741,7.6411,7.6411,7.6305,7.6341,52045.0649
2006-12-26 10:10:00,21.68,21.68,21.64,21.64,43962.77247122214,7.6305,7.6305,7.6165,7.6165,43962.7725
2006-12-26 10:15:00,21.64,21.66,21.62,21.64,90497.1834435464,7.6165,7.6235,7.6094,7.6165,90497.1834
2006-12-26 10:20:00,21.64,21.65,21.61,21.62,35023.26720548616,7.6165,7.62,7.6059,7.6094,35023.2672
2006-12-26 10:25:00,21.62,21.65,21.61,21.62,16287.043840313494,7.6094,7.62,7.6059,7.6094,16287.0438
2006-12-26 10:30:00,21.62,21.62,21.59,21.59,16287.043840313494,7.6094,7.6094,7.5989,7.5989,16287.0438
2006-12-26 10:35:00,21.59,21.6,21.58,21.59,31349.4979181974,7.5989,7.6024,7.5953,7.5989,31349.4979
2006-12-26 10:40:00,21.59,21.59,21.55,21.56,28900.318393338228,7.5989,7.5989,7.5848,7.5883,28900.3184
2006-12-26 10:45:00,21.56,21.56,21.5,21.5,20573.10800881705,7.5883,7.5883,7.5672,7.5672,20573.108
2006-12-26 10:50:00,21.51,21.52,21.49,21.49,53147.19568944403,7.5707,7.5742,7.5637,7.5637,53147.1957
2006-12-26 10:55:00,21.49,21.49,21.45,21.46,60249.81631153563,7.5637,7.5637,7.5496,7.5531,60249.8163
2006-12-26 11:00:00,21.47,21.48,21.46,21.46,56698.50600048983,7.5566,7.5601,7.5531,7.5531,56698.506
2006-12-26 11:05:00,21.47,21.48,21.46,21.46,37472.446730345335,7.5566,7.5601,7.5531,7.5531,37472.4467
2006-12-26 11:10:00,21.46,21.48,21.46,21.47,18491.30541268675,7.5531,7.5601,7.5531,7.5566,18491.3054
2006-12-26 11:15:00,21.48,21.48,21.43,21.44,30492.28508449669,7.5601,7.5601,7.5425,7.5461,30492.2851
2006-12-26 11:20:00,21.43,21.44,21.37,21.37,51922.60592701445,7.5425,7.5461,7.5214,7.5214,51922.6059
2006-12-26 11:25:00,21.37,21.41,21.36,21.39,67229.97795738427,7.5214,7.5355,7.5179,7.5285,67229.978
2006-12-26 11:30:00,21.39,21.4,21.37,21.39,56943.42395297575,7.5285,7.532,7.5214,7.5285,56943.424
2006-12-26 11:35:00,21.39,21.39,21.36,21.39,97844.72201812392,7.5285,7.5285,7.5179,7.5285,97844.722
2006-12-26 11:40:00,21.39,21.39,21.33,21.33,74087.68062698995,7.5285,7.5285,7.5073,7.5073,74087.6806
2006-12-26 11:45:00,21.33,21.35,21.31,21.35,33063.92358559882,7.5073,7.5144,7.5003,7.5144,33063.9236
2006-12-26 11:50:00,21.34,21.35,21.28,21.3,58780.308596620125,7.5109,7.5144,7.4898,7.4968,58780.3086
2006-12-26 11:55:00,21.3,21.35,21.3,21.35,59515.06245407788,7.4968,7.5144,7.4968,7.5144,59515.0625
2006-12-26 12:00:00,21.35,21.38,21.34,21.36,32941.46460935586,7.5144,7.5249,7.5109,7.5179,32941.4646
2006-12-26 12:05:00,21.36,21.37,21.35,21.36,39799.16727896155,7.5179,7.5214,7.5144,7.5179,39799.1673
2006-12-26 12:10:00,21.36,21.38,21.36,21.38,23512.12343864805,7.5179,7.5249,7.5179,7.5249,23512.1234
2006-12-26 12:15:00,21.38,21.39,21.36,21.37,32451.628704384028,7.5249,7.5285,7.5179,7.5214,32451.6287
2006-12-26 12:20:00,21.37,21.38,21.35,21.35,25593.926034778346,7.5214,7.5249,7.5144,7.5144,25593.926
2006-12-26 12:25:00,21.36,21.38,21.36,21.37,14205.241244183198,7.5179,7.5249,7.5179,7.5214,14205.2412
2006-12-26 12:30:00,21.37,21.39,21.37,21.39,18491.30541268675,7.5214,7.5285,7.5214,7.5285,18491.3054
2006-12-26 12:35:00,21.39,21.39,21.35,21.36,33308.84153808474,7.5285,7.5285,7.5144,7.5179,33308.8415
2006-12-26 12:40:00,21.36,21.36,21.27,21.31,119275.04286064168,7.5179,7.5179,7.4862,7.5003,119275.0429
2006-12-26 12:45:00,21.32,21.35,21.3,21.34,48493.7545922116,7.5038,7.5144,7.4968,7.5109,48493.7546
2006-12-26 12:50:00,21.34,21.35,21.34,21.34,20573.10800881705,7.5109,7.5144,7.5109,7.5109,20573.108
2006-12-26 12:55:00,21.34,21.35,21.31,21.31,16164.584864070535,7.5109,7.5144,7.5003,7.5003,16164.5849
2006-12-26 13:00:00,21.31,21.34,21.31,21.33,15062.454077883907,7.5003,7.5109,7.5003,7.5073,15062.4541
2006-12-26 13:05:00,21.32,21.33,21.3,21.31,25716.385011021302,7.5038,7.5073,7.4968,7.5003,25716.385
2006-12-26 13:10:00,21.31,21.33,21.31,21.32,62086.70095518001,7.5003,7.5073,7.5003,7.5038,62086.701
2006-12-26 13:15:00,21.33,21.38,21.32,21.38,50820.47514082782,7.5073,7.5249,7.5038,7.5249,50820.4751
2006-12-26 13:20:00,21.38,21.39,21.34,21.35,26573.59784472201,7.5249,7.5285,7.5109,7.5144,26573.5978
2006-12-26 13:25:00,21.35,21.35,21.34,21.35,9551.80014695077,7.5144,7.5144,7.5109,7.5144,9551.8001
2006-12-26 13:30:00,21.35,21.35,21.35,21.35,10409.01298065148,7.5144,7.5144,7.5144,7.5144,10409.013
2006-12-26 13:35:00,21.35,21.35,21.35,21.35,10776.389909380356,7.5144,7.5144,7.5144,7.5144,10776.3899
2006-12-26 13:40:00,21.35,21.39,21.35,21.39,60127.35733529268,7.5144,7.5285,7.5144,7.5285,60127.3573
2006-12-26 13:45:00,21.39,21.41,21.39,21.4,37717.36468283125,7.5285,7.5355,7.5285,7.532,37717.3647
2006-12-26 13:50:00,21.4,21.42,21.39,21.4,29267.695322067106,7.532,7.539,7.5285,7.532,29267.6953
2006-12-26 13:55:00,21.4,21.4,21.39,21.39,7102.620622091599,7.532,7.532,7.5285,7.5285,7102.6206
2006-12-26 14:00:00,21.4,21.41,21.37,21.39,36247.856967915744,7.532,7.5355,7.5214,7.5285,36247.857
2006-12-26 14:05:00,21.39,21.39,21.37,21.38,28165.56453588048,7.5285,7.5285,7.5214,7.5249,28165.5645
2006-12-26 14:10:00,21.38,21.38,21.37,21.37,8082.292432035268,7.5249,7.5249,7.5214,7.5214,8082.2924
2006-12-26 14:15:00,21.37,21.38,21.36,21.37,8449.669360764143,7.5214,7.5249,7.5179,7.5214,8449.6694
2006-12-26 14:20:00,21.36,21.37,21.35,21.37,15429.831006612783,7.5179,7.5214,7.5144,7.5214,15429.831
2006-12-26 14:25:00,21.36,21.37,21.35,21.36,8082.292432035268,7.5179,7.5214,7.5144,7.5179,8082.2924
2006-12-26 14:30:00,21.35,21.38,21.35,21.37,17511.63360274308,7.5144,7.5249,7.5144,7.5214,17511.6336
2006-12-26 14:35:00,21.37,21.37,21.34,21.34,75189.81141317658,7.5214,7.5214,7.5109,7.5109,75189.8114
2006-12-26 14:40:00,21.33,21.35,21.33,21.35,23267.205486162133,7.5073,7.5144,7.5073,7.5144,23267.2055
2006-12-26 14:45:00,21.35,21.35,21.32,21.34,46167.03404359539,7.5144,7.5144,7.5038,7.5109,46167.034
2006-12-26 14:50:00,21.33,21.34,21.3,21.3,24369.336272348763,7.5073,7.5109,7.4968,7.4968,24369.3363
2006-12-26 14:55:00,21.31,21.34,21.31,21.33,23634.58241489101,7.5003,7.5109,7.5003,7.5073,23634.5824
2006-12-26 15:00:00,21.33,21.35,21.33,21.34,16654.42076904237,7.5073,7.5144,7.5073,7.5109,16654.4208
2006-12-26 15:05:00,21.35,21.39,21.35,21.39,16899.338721528286,7.5144,7.5285,7.5144,7.5285,16899.3387
2006-12-26 15:10:00,21.39,21.41,21.38,21.39,32206.71075189811,7.5285,7.5355,7.5249,7.5285,32206.7108
2006-12-26 15:15:00,21.4,21.41,21.39,21.4,13837.864315454322,7.532,7.5355,7.5285,7.532,13837.8643
2006-12-26 15:20:00,21.4,21.41,21.39,21.4,16164.584864070535,7.532,7.5355,7.5285,7.532,16164.5849
2006-12-26 15:25:00,21.4,21.41,21.39,21.39,18491.30541268675,7.532,7.5355,7.5285,7.5285,18491.3054
2006-12-26 15:30:00,21.39,21.44,21.39,21.43,22899.82855743326,7.5285,7.5461,7.5285,7.5425,22899.8286
2006-12-26 15:35:00,21.44,21.48,21.43,21.48,35268.185157972075,7.5461,7.5601,7.5425,7.5601,35268.1852
2006-12-26 15:40:00,21.48,21.49,21.46,21.48,39921.6262552045,7.5601,7.5637,7.5531,7.5601,39921.6263
2006-12-26 15:45:00,21.49,21.49,21.46,21.46,33063.92358559882,7.5637,7.5637,7.5531,7.5531,33063.9236
2006-12-26 15:50:00,21.47,21.48,21.46,21.48,67842.27283859906,7.5566,7.5601,7.5531,7.5601,67842.2728
2006-12-26 15:55:00,21.48,21.48,21.47,21.48,42125.88782757776,7.5601,7.5601,7.5566,7.5601,42125.8878
2006-12-27 09:30:00,21.56,21.62,21.44,21.48,61596.86505020817,7.5883,7.6094,7.5461,7.5601,61596.8651
2006-12-27 09:35:00,21.48,21.62,21.45,21.62,68087.19079108498,7.5601,7.6094,7.5496,7.6094,68087.1908
2006-12-27 09:40:00,21.62,21.62,21.5,21.56,118295.371050698,7.6094,7.6094,7.5672,7.5883,118295.3711
2006-12-27 09:45:00,21.55,21.57,21.52,21.56,73108.00881704628,7.5848,7.5918,7.5742,7.5883,73108.0088
2006-12-27 09:50:00,21.57,21.58,21.49,21.53,84496.69360764143,7.5918,7.5953,7.5637,7.5777,84496.6936
2006-12-27 09:55:00,21.53,21.58,21.51,21.51,39921.6262552045,7.5777,7.5953,7.5707,7.5707,39921.6263
2006-12-27 10:00:00,21.51,21.55,21.48,21.52,83639.48077394073,7.5707,7.5848,7.5601,7.5742,83639.4808
2006-12-27 10:05:00,21.51,21.53,21.45,21.45,35268.185157972075,7.5707,7.5777,7.5496,7.5496,35268.1852
2006-12-27 10:10:00,21.44,21.45,21.39,21.39,19715.895175116333,7.5461,7.5496,7.5285,7.5285,19715.8952
2006-12-27 10:15:00,21.4,21.43,21.36,21.4,39676.70830271859,7.532,7.5425,7.5179,7.532,39676.7083
2006-12-27 10:20:00,21.4,21.41,21.38,21.4,39921.6262552045,7.532,7.5355,7.5249,7.532,39921.6263
2006-12-27 10:25:00,21.39,21.44,21.39,21.41,58168.01371540534,7.5285,7.5461,7.5285,7.5355,58168.0137
2006-12-27 10:30:00,21.41,21.42,21.39,21.41,19960.81312760225,7.5355,7.539,7.5285,7.5355,19960.8131
2006-12-27 10:35:00,21.41,21.41,21.39,21.4,38084.74161156012,7.5355,7.5355,7.5285,7.532,38084.7416
2006-12-27 10:40:00,21.4,21.43,21.39,21.41,37717.36468283125,7.532,7.5425,7.5285,7.5355,37717.3647
2006-12-27 10:45:00,21.4,21.44,21.39,21.43,59392.60347783492,7.532,7.5461,7.5285,7.5425,59392.6035
2006-12-27 10:50:00,21.43,21.43,21.42,21.42,5878.0308596620125,7.5425,7.5425,7.539,7.539,5878.0309
2006-12-27 10:55:00,21.43,21.43,21.38,21.38,19470.977222630416,7.5425,7.5425,7.5249,7.5249,19470.9772
2006-12-27 11:00:00,21.39,21.43,21.39,21.42,28165.56453588048,7.5285,7.5425,7.5285,7.539,28165.5645
2006-12-27 11:05:00,21.42,21.45,21.41,21.45,31961.7927994122,7.539,7.5496,7.5355,7.5496,31961.7928
2006-12-27 11:10:00,21.45,21.45,21.4,21.41,44819.98530492285,7.5496,7.5496,7.532,7.5355,44819.9853
2006-12-27 11:15:00,21.41,21.48,21.4,21.46,54494.24442811657,7.5355,7.5601,7.532,7.5531,54494.2444
2006-12-27 11:20:00,21.46,21.46,21.43,21.43,47391.62380602498,7.5531,7.5531,7.5425,7.5425,47391.6238
2006-12-27 11:25:00,21.44,21.44,21.41,21.43,21185.40289003184,7.5461,7.5461,7.5355,7.5425,21185.4029
2006-12-27 11:30:00,21.43,21.44,21.42,21.43,14572.618172912073,7.5425,7.5461,7.539,7.5425,14572.6182
2006-12-27 11:35:00,21.42,21.44,21.42,21.44,12735.733529267694,7.539,7.5461,7.539,7.5461,12735.7335
2006-12-27 11:40:00,21.44,21.45,21.43,21.44,53759.490570658825,7.5461,7.5496,7.5425,7.5461,53759.4906
2006-12-27 11:45:00,21.44,21.45,21.44,21.45,23512.12343864805,7.5461,7.5496,7.5461,7.5496,23512.1234
2006-12-27 11:50:00,21.44,21.46,21.44,21.45,26451.13886847905,7.5461,7.5531,7.5461,7.5496,26451.1389
2006-12-27 11:55:00,21.46,21.46,21.44,21.44,24491.79524859172,7.5531,7.5531,7.5461,7.5461,24491.7952
2006-12-27 12:00:00,21.44,21.45,21.44,21.45,13592.946362968403,7.5461,7.5496,7.5461,7.5496,13592.9464
2006-12-27 12:05:00,21.44,21.46,21.44,21.45,21675.238795003672,7.5461,7.5531,7.5461,7.5496,21675.2388
2006-12-27 12:10:00,21.46,21.47,21.44,21.45,27063.43374969385,7.5531,7.5566,7.5461,7.5496,27063.4337
2006-12-27 12:15:00,21.46,21.47,21.43,21.44,42983.10066127847,7.5531,7.5566,7.5425,7.5461,42983.1007
2006-12-27 12:20:00,21.44,21.44,21.42,21.44,19838.354151359294,7.5461,7.5461,7.539,7.5461,19838.3542
2006-12-27 12:25:00,21.44,21.45,21.44,21.45,24369.336272348763,7.5461,7.5496,7.5461,7.5496,24369.3363
2006-12-27 12:30:00,21.44,21.45,21.42,21.42,19226.0592701445,7.5461,7.5496,7.539,7.539,19226.0593
2006-12-27 12:35:00,21.43,21.43,21.4,21.42,35513.103110458,7.5425,7.5425,7.532,7.539,35513.1031
2006-12-27 12:40:00,21.43,21.44,21.42,21.43,12980.651481753612,7.5425,7.5461,7.539,7.5425,12980.6515
2006-12-27 12:45:00,21.44,21.44,21.41,21.41,9306.882194464852,7.5461,7.5461,7.5355,7.5355,9306.8822
2006-12-27 12:50:00,21.41,21.42,21.41,21.41,7959.833455792309,7.5355,7.539,7.5355,7.5355,7959.8335
2006-12-27 12:55:00,21.41,21.41,21.39,21.39,15674.7489590987,7.5355,7.5355,7.5285,7.5285,15674.749
2006-12-27 13:00:00,21.39,21.42,21.39,21.42,33186.38256184178,7.5285,7.539,7.5285,7.539,33186.3826
2006-12-27 13:05:00,21.42,21.44,21.41,21.44,103355.37594905704,7.539,7.5461,7.5355,7.5461,103355.3759
2006-12-27 13:10:00,21.44,21.44,21.43,21.44,62821.45481263776,7.5461,7.5461,7.5425,7.5461,62821.4548
2006-12-27 13:15:00,21.43,21.45,21.43,21.44,19715.895175116333,7.5425,7.5496,7.5425,7.5461,19715.8952
2006-12-27 13:20:00,21.44,21.44,21.4,21.4,56698.50600048983,7.5461,7.5461,7.532,7.532,56698.506
2006-12-27 13:25:00,21.41,21.43,21.41,21.43,17144.256674014203,7.5355,7.5425,7.5355,7.5425,17144.2567
2006-12-27 13:30:00,21.43,21.44,21.42,21.44,5633.112907176095,7.5425,7.5461,7.539,7.5461,5633.1129
2006-12-27 13:35:00,21.43,21.44,21.43,21.44,45922.11609110948,7.5425,7.5461,7.5425,7.5461,45922.1161
2006-12-27 13:40:00,21.44,21.44,21.43,21.44,5878.0308596620125,7.5461,7.5461,7.5425,7.5461,5878.0309
2006-12-27 13:45:00,21.44,21.45,21.43,21.44,21552.779818760715,7.5461,7.5496,7.5425,7.5461,21552.7798
2006-12-27 13:50:00,21.44,21.44,21.43,21.43,5878.0308596620125,7.5461,7.5461,7.5425,7.5425,5878.0309
2006-12-27 13:55:00,21.44,21.45,21.43,21.44,48003.91868723977,7.5461,7.5496,7.5425,7.5461,48003.9187
2006-12-27 14:00:00,21.45,21.47,21.44,21.44,59147.68552534901,7.5496,7.5566,7.5461,7.5461,59147.6855
2006-12-27 14:05:00,21.45,21.47,21.44,21.46,32941.46460935586,7.5496,7.5566,7.5461,7.5531,32941.4646
2006-12-27 14:10:00,21.46,21.47,21.44,21.44,42860.64168503551,7.5531,7.5566,7.5461,7.5461,42860.6417
2006-12-27 14:15:00,21.45,21.46,21.44,21.45,23512.12343864805,7.5496,7.5531,7.5461,7.5496,23512.1234
2006-12-27 14:20:00,21.45,21.45,21.43,21.45,49718.3443546412,7.5496,7.5496,7.5425,7.5496,49718.3444
2006-12-27 14:25:00,21.45,21.47,21.45,21.46,18491.30541268675,7.5496,7.5566,7.5496,7.5531,18491.3054
2006-12-27 14:30:00,21.47,21.47,21.44,21.44,27308.351702179767,7.5566,7.5566,7.5461,7.5461,27308.3517
2006-12-27 14:35:00,21.44,21.45,21.42,21.43,69066.86260102865,7.5461,7.5496,7.539,7.5425,69066.8626
2006-12-27 14:40:00,21.43,21.46,21.43,21.44,43105.55963752143,7.5425,7.5531,7.5425,7.5461,43105.5596
2006-12-27 14:45:00,21.44,21.45,21.44,21.44,23389.664462405093,7.5461,7.5496,7.5461,7.5461,23389.6645
2006-12-27 14:50:00,21.44,21.44,21.42,21.42,24736.71320107764,7.5461,7.5461,7.539,7.539,24736.7132
2006-12-27 14:55:00,21.44,21.45,21.44,21.44,19715.895175116333,7.5461,7.5496,7.5461,7.5461,19715.8952
2006-12-27 15:00:00,21.44,21.46,21.44,21.44,24124.418319862845,7.5461,7.5531,7.5461,7.5461,24124.4183
2006-12-27 15:05:00,21.44,21.47,21.44,21.45,28288.02351212344,7.5461,7.5566,7.5461,7.5496,28288.0235
2006-12-27 15:10:00,21.45,21.46,21.44,21.46,34166.05437178545,7.5496,7.5531,7.5461,7.5531,34166.0544
2006-12-27 15:15:00,21.46,21.46,21.44,21.44,41636.051922605926,7.5531,7.5531,7.5461,7.5461,41636.0519
2006-12-27 15:20:00,21.45,21.47,21.44,21.46,24614.25422483468,7.5496,7.5566,7.5461,7.5531,24614.2542
2006-12-27 15:25:00,21.45,21.47,21.45,21.46,34900.8082292432,7.5496,7.5566,7.5496,7.5531,34900.8082
2006-12-27 15:30:00,21.46,21.47,21.44,21.44,50942.93411707078,7.5531,7.5566,7.5461,7.5461,50942.9341
2006-12-27 15:35:00,21.44,21.48,21.44,21.47,59515.06245407788,7.5461,7.5601,7.5461,7.5566,59515.0625
2006-12-27 15:40:00,21.48,21.5,21.47,21.49,23634.58241489101,7.5601,7.5672,7.5566,7.5637,23634.5824
2006-12-27 15:45:00,21.5,21.52,21.49,21.5,28900.318393338228,7.5672,7.5742,7.5637,7.5672,28900.3184
2006-12-27 15:50:00,21.49,21.52,21.47,21.52,56331.12907176096,7.5637,7.5742,7.5566,7.5742,56331.1291
2006-12-27 15:55:00,21.51,21.54,21.51,21.53,78251.28581925055,7.5707,7.5813,7.5707,7.5777,78251.2858
2006-12-28 09:30:00,21.66,21.68,21.62,21.68,156380.11266225812,7.6235,7.6305,7.6094,7.6305,156380.1127
2006-12-28 09:35:00,21.68,21.68,21.64,21.66,64046.04457506735,7.6305,7.6305,7.6165,7.6235,64046.0446
2006-12-28 09:40:00,21.66,21.71,21.59,21.62,56331.12907176096,7.6235,7.6411,7.5989,7.6094,56331.1291
2006-12-28 09:45:00,21.62,21.71,21.6,21.69,96620.13225569432,7.6094,7.6411,7.6024,7.6341,96620.1323
2006-12-28 09:50:00,21.68,21.71,21.58,21.58,31471.95689444036,7.6305,7.6411,7.5953,7.5953,31471.9569
2006-12-28 09:55:00,21.58,21.69,21.55,21.69,66250.3061474406,7.5953,7.6341,7.5848,7.6341,66250.3061
2006-12-28 10:00:00,21.69,21.72,21.6,21.6,74087.68062698995,7.6341,7.6446,7.6024,7.6024,74087.6806
2006-12-28 10:05:00,21.59,21.69,21.58,21.66,59759.9804065638,7.5989,7.6341,7.5953,7.6235,59759.9804
2006-12-28 10:10:00,21.65,21.66,21.59,21.66,72495.71393583149,7.62,7.6235,7.5989,7.6235,72495.7139
2006-12-28 10:15:00,21.66,21.68,21.61,21.62,65148.175361253976,7.6235,7.6305,7.6059,7.6094,65148.1754
2006-12-28 10:20:00,21.62,21.64,21.62,21.63,19226.0592701445,7.6094,7.6165,7.6094,7.6129,19226.0593
2006-12-28 10:25:00,21.64,21.69,21.62,21.68,102253.24516287044,7.6165,7.6341,7.6094,7.6305,102253.2452
2006-12-28 10:30:00,21.68,21.78,21.67,21.76,105437.17854518736,7.6305,7.6657,7.627,7.6587,105437.1785
2006-12-28 10:35:00,21.75,21.77,21.68,21.71,101273.57335292676,7.6552,7.6622,7.6305,7.6411,101273.5734
2006-12-28 10:40:00,21.71,21.71,21.66,21.7,37962.28263531717,7.6411,7.6411,7.6235,7.6376,37962.2826
2006-12-28 10:45:00,21.7,21.76,21.7,21.74,58657.84962037717,7.6376,7.6587,7.6376,7.6517,58657.8496
2006-12-28 10:50:00,21.74,21.75,21.7,21.71,25349.008082292432,7.6517,7.6552,7.6376,7.6411,25349.0081
2006-12-28 10:55:00,21.71,21.71,21.66,21.66,52045.06490325741,7.6411,7.6411,7.6235,7.6235,52045.0649
2006-12-28 11:00:00,21.67,21.67,21.63,21.65,58045.55473916238,7.627,7.627,7.6129,7.62,58045.5547
2006-12-28 11:05:00,21.66,21.68,21.62,21.63,56453.58804800391,7.6235,7.6305,7.6094,7.6129,56453.588
2006-12-28 11:10:00,21.63,21.66,21.63,21.63,25349.008082292432,7.6129,7.6235,7.6129,7.6129,25349.0081
2006-12-28 11:15:00,21.64,21.66,21.64,21.66,31227.038941954444,7.6165,7.6235,7.6165,7.6235,31227.0389
2006-12-28 11:20:00,21.66,21.68,21.66,21.68,36737.69287288758,7.6235,7.6305,7.6235,7.6305,36737.6929
2006-12-28 11:25:00,21.68,21.71,21.68,21.69,31227.038941954444,7.6305,7.6411,7.6305,7.6341,31227.0389
2006-12-28 11:30:00,21.7,21.7,21.66,21.66,40778.83908890522,7.6376,7.6376,7.6235,7.6235,40778.8391
2006-12-28 11:35:00,21.65,21.66,21.65,21.65,13225.569434239527,7.62,7.6235,7.62,7.62,13225.5694
2006-12-28 11:40:00,21.65,21.65,21.64,21.64,25226.54910604947,7.62,7.62,7.6165,7.6165,25226.5491
2006-12-28 11:45:00,21.64,21.64,21.6,21.62,70413.9113397012,7.6165,7.6165,7.6024,7.6094,70413.9113
2006-12-28 11:50:00,21.61,21.64,21.61,21.64,46901.78790105315,7.6059,7.6165,7.6059,7.6165,46901.7879
2006-12-28 11:55:00,21.64,21.66,21.63,21.66,36737.69287288758,7.6165,7.6235,7.6129,7.6235,36737.6929
2006-12-28 12:00:00,21.66,21.66,21.65,21.65,32206.71075189811,7.6235,7.6235,7.62,7.62,32206.7108
2006-12-28 12:05:00,21.64,21.64,21.61,21.62,43350.477590007344,7.6165,7.6165,7.6059,7.6094,43350.4776
2006-12-28 12:10:00,21.62,21.63,21.62,21.62,21185.40289003184,7.6094,7.6129,7.6094,7.6094,21185.4029
2006-12-28 12:15:00,21.62,21.64,21.62,21.62,21920.15674748959,7.6094,7.6165,7.6094,7.6094,21920.1567
2006-12-28 12:20:00,21.61,21.62,21.57,21.6,30002.449179524858,7.6059,7.6094,7.5918,7.6024,30002.4492
2006-12-28 12:25:00,21.6,21.62,21.6,21.62,13960.32329169728,7.6024,7.6094,7.6024,7.6094,13960.3233
2006-12-28 12:30:00,21.62,21.62,21.61,21.62,12858.192505510651,7.6094,7.6094,7.6059,7.6094,12858.1925
2006-12-28 12:35:00,21.62,21.63,21.62,21.63,6735.243693362723,7.6094,7.6129,7.6094,7.6129,6735.2437
2006-12-28 12:40:00,21.62,21.63,21.61,21.61,20573.10800881705,7.6094,7.6129,7.6059,7.6059,20573.108
2006-12-28 12:45:00,21.61,21.61,21.59,21.6,20573.10800881705,7.6059,7.6059,7.5989,7.6024,20573.108
2006-12-28 12:50:00,21.6,21.61,21.6,21.6,4530.982120989468,7.6024,7.6059,7.6024,7.6024,4530.9821
2006-12-28 12:55:00,21.61,21.64,21.6,21.64,22165.074699975507,7.6059,7.6165,7.6024,7.6165,22165.0747
2006-12-28 13:00:00,21.63,21.64,21.62,21.62,21430.320842517754,7.6129,7.6165,7.6094,7.6094,21430.3208
2006-12-28 13:05:00,21.62,21.63,21.62,21.62,10531.47195689444,7.6094,7.6129,7.6094,7.6094,10531.472
2006-12-28 13:10:00,21.62,21.62,21.61,21.62,43962.77247122214,7.6094,7.6094,7.6059,7.6094,43962.7725
2006-12-28 13:15:00,21.62,21.62,21.56,21.57,33186.38256184178,7.6094,7.6094,7.5883,7.5918,33186.3826
2006-12-28 13:20:00,21.56,21.57,21.54,21.55,66740.14205241244,7.5883,7.5918,7.5813,7.5848,66740.1421
2006-12-28 13:25:00,21.55,21.56,21.54,21.56,29022.77736958119,7.5848,7.5883,7.5813,7.5883,29022.7774
2006-12-28 13:30:00,21.56,21.58,21.55,21.57,29390.154298310063,7.5883,7.5953,7.5848,7.5918,29390.1543
2006-12-28 13:35:00,21.57,21.6,21.57,21.58,35635.56208670095,7.5918,7.6024,7.5918,7.5953,35635.5621
2006-12-28 13:40:00,21.58,21.58,21.56,21.57,33431.3005143277,7.5953,7.5953,7.5883,7.5918,33431.3005
2006-12-28 13:45:00,21.59,21.6,21.58,21.59,21920.15674748959,7.5989,7.6024,7.5953,7.5989,21920.1567
2006-12-28 13:50:00,21.58,21.61,21.58,21.61,47759.000734753856,7.5953,7.6059,7.5953,7.6059,47759.0007
2006-12-28 13:55:00,21.61,21.62,21.6,21.6,5510.653930933137,7.6059,7.6094,7.6024,7.6024,5510.6539
2006-12-28 14:00:00,21.61,21.62,21.6,21.62,15062.454077883907,7.6059,7.6094,7.6024,7.6094,15062.4541
2006-12-28 14:05:00,21.61,21.63,21.61,21.63,7102.620622091599,7.6059,7.6129,7.6059,7.6129,7102.6206
2006-12-28 14:10:00,21.63,21.64,21.62,21.64,43717.85451873622,7.6129,7.6165,7.6094,7.6165,43717.8545
2006-12-28 14:15:00,21.64,21.67,21.63,21.64,40166.54420769042,7.6165,7.627,7.6129,7.6165,40166.5442
2006-12-28 14:20:00,21.64,21.65,21.62,21.63,35635.56208670095,7.6165,7.62,7.6094,7.6129,35635.5621
2006-12-28 14:25:00,21.63,21.63,21.6,21.61,20450.649032574085,7.6129,7.6129,7.6024,7.6059,20450.649
2006-12-28 14:30:00,21.61,21.62,21.59,21.62,49228.50844966936,7.6059,7.6094,7.5989,7.6094,49228.5084
2006-12-28 14:35:00,21.62,21.62,21.59,21.62,40533.921136419296,7.6094,7.6094,7.5989,7.6094,40533.9211
2006-12-28 14:40:00,21.62,21.62,21.61,21.62,20083.27210384521,7.6094,7.6094,7.6059,7.6094,20083.2721
2006-12-28 14:45:00,21.62,21.63,21.61,21.63,31471.95689444036,7.6094,7.6129,7.6059,7.6129,31471.9569
2006-12-28 14:50:00,21.62,21.64,21.62,21.62,16899.338721528286,7.6094,7.6165,7.6094,7.6094,16899.3387
2006-12-28 14:55:00,21.62,21.63,21.62,21.63,21307.8618662748,7.6094,7.6129,7.6094,7.6129,21307.8619
2006-12-28 15:00:00,21.63,21.64,21.62,21.62,31349.4979181974,7.6129,7.6165,7.6094,7.6094,31349.4979
2006-12-28 15:05:00,21.62,21.63,21.62,21.63,32206.71075189811,7.6094,7.6129,7.6094,7.6129,32206.7108
2006-12-28 15:10:00,21.63,21.67,21.62,21.65,68209.64976732794,7.6129,7.627,7.6094,7.62,68209.6498
2006-12-28 15:15:00,21.66,21.66,21.62,21.63,51800.14695077149,7.6235,7.6235,7.6094,7.6129,51800.147
2006-12-28 15:20:00,21.63,21.63,21.6,21.61,79475.87558168013,7.6129,7.6129,7.6024,7.6059,79475.8756
2006-12-28 15:25:00,21.61,21.63,21.61,21.61,54616.703404359534,7.6059,7.6129,7.6059,7.6059,54616.7034
2006-12-28 15:30:00,21.62,21.62,21.6,21.61,19960.81312760225,7.6094,7.6094,7.6024,7.6059,19960.8131
2006-12-28 15:35:00,21.61,21.63,21.61,21.63,27063.43374969385,7.6059,7.6129,7.6059,7.6129,27063.4337
2006-12-28 15:40:00,21.63,21.63,21.62,21.62,38941.95444526083,7.6129,7.6129,7.6094,7.6094,38941.9544
2006-12-28 15:45:00,21.62,21.63,21.6,21.62,60004.89835904972,7.6094,7.6129,7.6024,7.6094,60004.8984
2006-12-28 15:50:00,21.62,21.65,21.62,21.63,47881.45971099681,7.6094,7.62,7.6094,7.6129,47881.4597
2006-12-28 15:55:00,21.63,21.65,21.63,21.65,72495.71393583149,7.6129,7.62,7.6129,7.62,72495.7139
2006-12-29 09:30:00,21.56,21.66,21.51,21.59,87680.62698995836,7.5883,7.6235,7.5707,7.5989,87680.627
2006-12-29 09:35:00,21.59,21.66,21.53,21.59,100661.27847171196,7.5989,7.6235,7.5777,7.5989,100661.2785
2006-12-29 09:40:00,21.61,21.62,21.57,21.61,43228.01861376438,7.6059,7.6094,7.5918,7.6059,43228.0186
2006-12-29 09:45:00,21.61,21.62,21.54,21.57,62454.07788390889,7.6059,7.6094,7.5813,7.5918,62454.0779
2006-12-29 09:50:00,21.56,21.62,21.56,21.57,47269.16482978202,7.5883,7.6094,7.5883,7.5918,47269.1648
2006-12-29 09:55:00,21.57,21.58,21.53,21.57,35023.26720548616,7.5918,7.5953,7.5777,7.5918,35023.2672
2006-12-29 10:00:00,21.57,21.64,21.57,21.63,38452.118540289,7.5918,7.6165,7.5918,7.6129,38452.1185
2006-12-29 10:05:00,21.63,21.63,21.61,21.62,22654.91060494734,7.6129,7.6129,7.6059,7.6094,22654.9106
2006-12-29 10:10:00,21.62,21.62,21.57,21.57,32451.628704384028,7.6094,7.6094,7.5918,7.5918,32451.6287
2006-12-29 10:15:00,21.55,21.58,21.54,21.56,49106.0494734264,7.5848,7.5953,7.5813,7.5883,49106.0495
2006-12-29 10:20:00,21.57,21.57,21.53,21.53,42370.80578006368,7.5918,7.5918,7.5777,7.5777,42370.8058
2006-12-29 10:25:00,21.53,21.55,21.52,21.55,18123.928483957872,7.5777,7.5848,7.5742,7.5848,18123.9285
2006-12-29 10:30:00,21.55,21.57,21.52,21.54,48983.59049718344,7.5848,7.5918,7.5742,7.5813,48983.5905
2006-12-29 10:35:00,21.53,21.55,21.51,21.52,29512.613274553023,7.5777,7.5848,7.5707,7.5742,29512.6133
2006-12-29 10:40:00,21.53,21.53,21.44,21.44,75679.64731814842,7.5777,7.5777,7.5461,7.5461,75679.6473
2006-12-29 10:45:00,21.44,21.45,21.43,21.44,31594.41587068332,7.5461,7.5496,7.5425,7.5461,31594.4159
2006-12-29 10:50:00,21.44,21.45,21.43,21.45,25471.46705853539,7.5461,7.5496,7.5425,7.5496,25471.4671
2006-12-29 10:55:00,21.44,21.45,21.42,21.44,13837.864315454322,7.5461,7.5496,7.539,7.5461,13837.8643
2006-12-29 11:00:00,21.43,21.44,21.42,21.42,19960.81312760225,7.5425,7.5461,7.539,7.539,19960.8131
2006-12-29 11:05:00,21.42,21.42,21.38,21.39,33308.84153808474,7.539,7.539,7.5249,7.5285,33308.8415
2006-12-29 11:10:00,21.39,21.4,21.35,21.35,43717.85451873622,7.5285,7.532,7.5144,7.5144,43717.8545
2006-12-29 11:15:00,21.34,21.39,21.34,21.38,68577.02669605681,7.5109,7.5285,7.5109,7.5249,68577.0267
2006-12-29 11:20:00,21.38,21.39,21.34,21.34,29390.154298310063,7.5249,7.5285,7.5109,7.5109,29390.1543
2006-12-29 11:25:00,21.35,21.35,21.31,21.35,47881.45971099681,7.5144,7.5144,7.5003,7.5144,47881.4597
2006-12-29 11:30:00,21.35,21.37,21.34,21.37,40044.08523144746,7.5144,7.5214,7.5109,7.5214,40044.0852
2006-12-29 11:35:00,21.36,21.39,21.35,21.37,47269.16482978202,7.5179,7.5285,7.5144,7.5214,47269.1648
2006-12-29 11:40:00,21.37,21.39,21.34,21.38,34655.89027675729,7.5214,7.5285,7.5109,7.5249,34655.8903
2006-12-29 11:45:00,21.38,21.44,21.37,21.44,12490.815576781775,7.5249,7.5461,7.5214,7.5461,12490.8156
2006-12-29 11:50:00,21.44,21.47,21.44,21.47,23512.12343864805,7.5461,7.5566,7.5461,7.5566,23512.1234
2006-12-29 11:55:00,21.45,21.46,21.43,21.44,8327.210384521184,7.5496,7.5531,7.5425,7.5461,8327.2104
2006-12-29 12:00:00,21.44,21.46,21.44,21.45,9061.964241978936,7.5461,7.5531,7.5461,7.5496,9061.9642
2006-12-29 12:05:00,21.44,21.45,21.44,21.44,9061.964241978936,7.5461,7.5496,7.5461,7.5461,9061.9642
2006-12-29 12:10:00,21.44,21.44,21.42,21.44,36125.397991672784,7.5461,7.5461,7.539,7.5461,36125.398
2006-12-29 12:15:00,21.44,21.44,21.43,21.44,36247.856967915744,7.5461,7.5461,7.5425,7.5461,36247.857
2006-12-29 12:20:00,21.44,21.44,21.39,21.39,19348.51824638746,7.5461,7.5461,7.5285,7.5285,19348.5182
2006-12-29 12:25:00,21.39,21.39,21.35,21.37,22287.533676218467,7.5285,7.5285,7.5144,7.5214,22287.5337
2006-12-29 12:30:00,21.36,21.38,21.35,21.35,22654.91060494734,7.5179,7.5249,7.5144,7.5144,22654.9106
2006-12-29 12:35:00,21.35,21.35,21.31,21.33,45064.90325740876,7.5144,7.5144,7.5003,7.5073,45064.9033
2006-12-29 12:40:00,21.33,21.34,21.32,21.33,28288.02351212344,7.5073,7.5109,7.5038,7.5073,28288.0235
2006-12-29 12:45:00,21.33,21.35,21.32,21.33,28410.4824883664,7.5073,7.5144,7.5038,7.5073,28410.4825
2006-12-29 12:50:00,21.33,21.34,21.31,21.31,9674.25912319373,7.5073,7.5109,7.5003,7.5003,9674.2591
2006-12-29 12:55:00,21.32,21.32,21.31,21.32,23879.500367376928,7.5038,7.5038,7.5003,7.5038,23879.5004
2006-12-29 13:00:00,21.31,21.35,21.31,21.35,26083.76193975018,7.5003,7.5144,7.5003,7.5144,26083.7619
2006-12-29 13:05:00,21.36,21.37,21.34,21.35,32696.546656869945,7.5179,7.5214,7.5109,7.5144,32696.5467
2006-12-29 13:10:00,21.34,21.36,21.34,21.35,4653.441097232427,7.5109,7.5179,7.5109,7.5144,4653.4411
2006-12-29 13:15:00,21.35,21.35,21.34,21.35,19470.977222630416,7.5144,7.5144,7.5109,7.5144,19470.9772
2006-12-29 13:20:00,21.35,21.35,21.35,21.35,3796.228263531717,7.5144,7.5144,7.5144,7.5144,3796.2283
2006-12-29 13:25:00,21.35,21.35,21.31,21.32,26573.59784472201,7.5144,7.5144,7.5003,7.5038,26573.5978
2006-12-29 13:30:00,21.32,21.35,21.32,21.33,34655.89027675729,7.5038,7.5144,7.5038,7.5073,34655.8903
2006-12-29 13:35:00,21.32,21.34,21.32,21.33,9919.177075679649,7.5038,7.5109,7.5038,7.5073,9919.1771
2006-12-29 13:40:00,21.32,21.36,21.32,21.35,12613.274553024736,7.5038,7.5179,7.5038,7.5144,12613.2746
2006-12-29 13:45:00,21.35,21.36,21.32,21.34,15062.454077883907,7.5144,7.5179,7.5038,7.5109,15062.4541
2006-12-29 13:50:00,21.33,21.34,21.32,21.32,9674.25912319373,7.5073,7.5109,7.5038,7.5038,9674.2591
2006-12-29 13:55:00,21.32,21.33,21.31,21.31,16287.043840313494,7.5038,7.5073,7.5003,7.5003,16287.0438
2006-12-29 14:00:00,21.31,21.32,21.31,21.31,12980.651481753612,7.5003,7.5038,7.5003,7.5003,12980.6515
2006-12-29 14:05:00,21.31,21.33,21.31,21.31,16042.125887827577,7.5003,7.5073,7.5003,7.5003,16042.1259
2006-12-29 14:10:00,21.31,21.33,21.31,21.31,15552.289982855742,7.5003,7.5073,7.5003,7.5003,15552.29
2006-12-29 14:15:00,21.31,21.32,21.31,21.31,13348.028410482488,7.5003,7.5038,7.5003,7.5003,13348.0284
2006-12-29 14:20:00,21.31,21.32,21.31,21.32,15919.666911584618,7.5003,7.5038,7.5003,7.5038,15919.6669
2006-12-29 14:25:00,21.31,21.35,21.31,21.34,60127.35733529268,7.5003,7.5144,7.5003,7.5109,60127.3573
2006-12-29 14:30:00,21.34,21.34,21.32,21.33,51432.77002204261,7.5109,7.5109,7.5038,7.5073,51432.77
2006-12-29 14:35:00,21.33,21.35,21.33,21.33,29635.07225079598,7.5073,7.5144,7.5073,7.5073,29635.0723
2006-12-29 14:40:00,21.33,21.35,21.33,21.35,21062.94391378888,7.5073,7.5144,7.5073,7.5144,21062.9439
2006-12-29 14:45:00,21.35,21.35,21.33,21.33,12368.356600538818,7.5144,7.5144,7.5073,7.5073,12368.3566
2006-12-29 14:50:00,21.34,21.34,21.33,21.33,19226.0592701445,7.5109,7.5109,7.5073,7.5073,19226.0593
2006-12-29 14:55:00,21.34,21.35,21.33,21.35,16042.125887827577,7.5109,7.5144,7.5073,7.5144,16042.1259
2006-12-29 15:00:00,21.35,21.36,21.35,21.36,28165.56453588048,7.5144,7.5179,7.5144,7.5179,28165.5645
2006-12-29 15:05:00,21.35,21.37,21.35,21.37,28165.56453588048,7.5144,7.5214,7.5144,7.5214,28165.5645
2006-12-29 15:10:00,21.37,21.39,21.37,21.39,28532.94146460936,7.5214,7.5285,7.5214,7.5285,28532.9415
2006-12-29 15:15:00,21.38,21.39,21.35,21.35,28777.85941709527,7.5249,7.5285,7.5144,7.5144,28777.8594
2006-12-29 15:20:00,21.35,21.35,21.31,21.32,72128.33700710261,7.5144,7.5144,7.5003,7.5038,72128.337
2006-12-29 15:25:00,21.31,21.32,21.27,21.28,42615.7237325496,7.5003,7.5038,7.4862,7.4898,42615.7237
2006-12-29 15:30:00,21.27,21.35,21.27,21.33,69556.69850600048,7.4862,7.5144,7.4862,7.5073,69556.6985
2006-12-29 15:35:00,21.34,21.35,21.32,21.32,43228.01861376438,7.5109,7.5144,7.5038,7.5038,43228.0186
2006-12-29 15:40:00,21.32,21.35,21.32,21.35,45799.65711486652,7.5038,7.5144,7.5038,7.5144,45799.6571
2006-12-29 15:45:00,21.35,21.39,21.35,21.38,91476.85525349008,7.5144,7.5285,7.5144,7.5249,91476.8553
2006-12-29 15:50:00,21.38,21.4,21.38,21.39,77883.90889052166,7.5249,7.532,7.5249,7.5285,77883.9089
2006-12-29 15:55:00,21.39,21.39,21.3,21.31,143399.46118050453,7.5285,7.5285,7.4968,7.5003,143399.4612
2007-01-03 09:30:00,21.33,21.33,20.98,20.99,167646.3384766103,7.5073,7.5073,7.3842,7.3877,167646.3385
2007-01-03 09:35:00,20.95,21.06,20.93,21.04,199363.2133235366,7.3736,7.4123,7.3666,7.4053,199363.2133
2007-01-03 09:40:00,21.04,21.09,21.04,21.08,185647.80798432525,7.4053,7.4229,7.4053,7.4194,185647.808
2007-01-03 09:45:00,21.08,21.17,21.07,21.17,317658.5843742346,7.4194,7.451,7.4158,7.451,317658.5844
2007-01-03 09:50:00,21.17,21.23,21.17,21.22,230712.711241734,7.451,7.4722,7.451,7.4686,230712.7112
2007-01-03 09:55:00,21.23,21.32,21.19,21.19,170095.5180014695,7.4722,7.5038,7.4581,7.4581,170095.518
2007-01-03 10:00:00,21.2,21.25,21.13,21.14,127234.876316434,7.4616,7.4792,7.437,7.4405,127234.8763
2007-01-03 10:05:00,21.14,21.16,21.07,21.11,444771.0017144256,7.4405,7.4475,7.4158,7.4299,444771.0017
2007-01-03 10:10:00,21.12,21.2,21.11,21.17,193607.6414401176,7.4334,7.4616,7.4299,7.451,193607.6414
2007-01-03 10:15:00,21.17,21.23,21.17,21.22,146093.5586578496,7.451,7.4722,7.451,7.4686,146093.5587
2007-01-03 10:20:00,21.22,21.22,21.19,21.19,68821.94464854273,7.4686,7.4686,7.4581,7.4581,68821.9446
2007-01-03 10:25:00,21.2,21.21,21.17,21.18,150257.1638501102,7.4616,7.4651,7.451,7.4546,150257.1639
2007-01-03 10:30:00,21.18,21.19,21.1,21.1,97599.804065638,7.4546,7.4581,7.4264,7.4264,97599.8041
2007-01-03 10:35:00,21.1,21.17,21.1,21.12,189933.8721528288,7.4264,7.451,7.4264,7.4334,189933.8722
2007-01-03 10:40:00,21.11,21.11,21.04,21.04,200465.34410972323,7.4299,7.4299,7.4053,7.4053,200465.3441
2007-01-03 10:45:00,21.04,21.08,20.97,21.08,221038.45211854027,7.4053,7.4194,7.3806,7.4194,221038.4521
2007-01-03 10:50:00,21.08,21.09,21.04,21.04,166789.1256429096,7.4194,7.4229,7.4053,7.4053,166789.1256
2007-01-03 10:55:00,21.04,21.08,21.04,21.08,157972.0793534166,7.4053,7.4194,7.4053,7.4194,157972.0794
2007-01-03 11:00:00,21.08,21.13,21.08,21.13,88292.92187117315,7.4194,7.437,7.4194,7.437,88292.9219
2007-01-03 11:05:00,21.13,21.13,21.11,21.12,129684.05584129316,7.437,7.437,7.4299,7.4334,129684.0558
2007-01-03 11:10:00,21.11,21.12,21.1,21.11,31349.4979181974,7.4299,7.4334,7.4264,7.4299,31349.4979
2007-01-03 11:15:00,21.11,21.13,21.08,21.12,117438.1582169973,7.4299,7.437,7.4194,7.4334,117438.1582
2007-01-03 11:20:00,21.12,21.2,21.12,21.2,453220.6710751898,7.4334,7.4616,7.4334,7.4616,453220.6711
2007-01-03 11:25:00,21.19,21.26,21.18,21.26,317536.1253979916,7.4581,7.4827,7.4546,7.4827,317536.1254
2007-01-03 11:30:00,21.25,21.26,21.22,21.22,146093.5586578496,7.4792,7.4827,7.4686,7.4686,146093.5587
2007-01-03 11:35:00,21.22,21.23,21.22,21.22,106661.76830761692,7.4686,7.4722,7.4686,7.4686,106661.7683
2007-01-03 11:40:00,21.22,21.22,21.19,21.19,38574.57751653196,7.4686,7.4686,7.4581,7.4581,38574.5775
2007-01-03 11:45:00,21.19,21.19,21.13,21.13,225569.4342395297,7.4581,7.4581,7.437,7.437,225569.4342
2007-01-03 11:50:00,21.14,21.15,21.12,21.15,191158.4619152584,7.4405,7.444,7.4334,7.444,191158.4619
2007-01-03 11:55:00,21.14,21.16,21.14,21.15,73965.221650747,7.4405,7.4475,7.4405,7.444,73965.2217
2007-01-03 12:00:00,21.15,21.19,21.14,21.18,268919.9118295371,7.444,7.4581,7.4405,7.4546,268919.9118
2007-01-03 12:05:00,21.17,21.18,21.16,21.16,43595.39554249327,7.451,7.4546,7.4475,7.4475,43595.3955
2007-01-03 12:10:00,21.16,21.17,21.16,21.16,88782.75777614498,7.4475,7.451,7.4475,7.4475,88782.7578
2007-01-03 12:15:00,21.16,21.18,21.14,21.14,69679.15748224345,7.4475,7.4546,7.4405,7.4405,69679.1575
2007-01-03 12:20:00,21.14,21.14,21.1,21.11,71271.1241734019,7.4405,7.4405,7.4264,7.4299,71271.1242
2007-01-03 12:25:00,21.1,21.13,21.09,21.13,41391.133970120005,7.4264,7.437,7.4229,7.437,41391.134
2007-01-03 12:30:00,21.13,21.21,21.13,21.19,93681.11682586333,7.437,7.4651,7.437,7.4581,93681.1168
2007-01-03 12:35:00,21.19,21.19,21.15,21.15,33186.38256184178,7.4581,7.4581,7.444,7.444,33186.3826
2007-01-03 12:40:00,21.16,21.16,21.13,21.14,55228.99828557433,7.4475,7.4475,7.437,7.4405,55228.9983
2007-01-03 12:45:00,21.14,21.17,21.13,21.16,159686.505020818,7.4405,7.451,7.437,7.4475,159686.505
2007-01-03 12:50:00,21.15,21.17,21.15,21.16,207935.3416605437,7.444,7.451,7.444,7.4475,207935.3417
2007-01-03 12:55:00,21.17,21.21,21.15,21.21,131520.94048493754,7.451,7.4651,7.444,7.4651,131520.9405
2007-01-03 13:00:00,21.21,21.21,21.16,21.16,93681.11682586333,7.4651,7.4651,7.4475,7.4475,93681.1168
2007-01-03 13:05:00,21.16,21.16,21.13,21.13,48616.213568454565,7.4475,7.4475,7.437,7.437,48616.2136
2007-01-03 13:10:00,21.14,21.14,21.1,21.12,139113.39701200096,7.4405,7.4405,7.4264,7.4334,139113.397
2007-01-03 13:15:00,21.12,21.12,21.06,21.06,52779.81876071516,7.4334,7.4334,7.4123,7.4123,52779.8188
2007-01-03 13:20:00,21.06,21.08,21.05,21.07,61719.32402645113,7.4123,7.4194,7.4088,7.4158,61719.324
2007-01-03 13:25:00,21.08,21.08,21.06,21.07,253857.4577516532,7.4194,7.4194,7.4123,7.4158,253857.4578
2007-01-03 13:30:00,21.06,21.07,21.05,21.06,72740.63188831741,7.4123,7.4158,7.4088,7.4123,72740.6319
2007-01-03 13:35:00,21.06,21.06,21.04,21.04,53024.73671320108,7.4123,7.4123,7.4053,7.4053,53024.7367
2007-01-03 13:40:00,21.04,21.05,21.01,21.02,53024.73671320108,7.4053,7.4088,7.3947,7.3982,53024.7367
2007-01-03 13:45:00,21.01,21.02,20.99,21.01,49228.50844966936,7.3947,7.3982,7.3877,7.3947,49228.5084
2007-01-03 13:50:00,21.0,21.02,21.0,21.01,36247.856967915744,7.3912,7.3982,7.3912,7.3947,36247.857
2007-01-03 13:55:00,21.01,21.02,21.0,21.02,35880.48003918687,7.3947,7.3982,7.3912,7.3982,35880.48
2007-01-03 14:00:00,21.02,21.02,20.91,20.91,102743.08106784229,7.3982,7.3982,7.3595,7.3595,102743.0811
2007-01-03 14:05:00,20.9,20.91,20.84,20.84,191893.21577271607,7.356,7.3595,7.3349,7.3349,191893.2158
2007-01-03 14:10:00,20.84,20.86,20.83,20.84,247244.67303453345,7.3349,7.3419,7.3314,7.3349,247244.673
2007-01-03 14:15:00,20.85,20.86,20.81,20.82,101763.4092578986,7.3384,7.3419,7.3243,7.3278,101763.4093
2007-01-03 14:20:00,20.82,20.85,20.78,20.84,228508.4496693608,7.3278,7.3384,7.3138,7.3349,228508.4497
2007-01-03 14:25:00,20.83,20.93,20.82,20.86,224099.92652461425,7.3314,7.3666,7.3278,7.3419,224099.9265
2007-01-03 14:30:00,20.86,20.89,20.83,20.85,341170.70781288267,7.3419,7.3525,7.3314,7.3384,341170.7078
2007-01-03 14:35:00,20.86,20.87,20.83,20.84,285206.9556698506,7.3419,7.3454,7.3314,7.3349,285206.9557
2007-01-03 14:40:00,20.84,20.86,20.83,20.85,132867.9892236101,7.3349,7.3419,7.3314,7.3384,132867.9892
2007-01-03 14:45:00,20.85,20.85,20.77,20.79,78373.7447954935,7.3384,7.3384,7.3103,7.3173,78373.7448
2007-01-03 14:50:00,20.79,20.82,20.78,20.8,81802.59613029634,7.3173,7.3278,7.3138,7.3208,81802.5961
2007-01-03 14:55:00,20.8,20.82,20.74,20.76,115478.81459710996,7.3208,7.3278,7.2997,7.3067,115478.8146
2007-01-03 15:00:00,20.75,20.82,20.74,20.82,51677.687974528526,7.3032,7.3278,7.2997,7.3278,51677.688
2007-01-03 15:05:00,20.82,20.84,20.8,20.82,125520.45064903256,7.3278,7.3349,7.3208,7.3278,125520.4506
2007-01-03 15:10:00,20.83,20.86,20.82,20.84,78496.20377173646,7.3314,7.3419,7.3278,7.3349,78496.2038
2007-01-03 15:15:00,20.84,20.89,20.83,20.88,66005.38819495469,7.3349,7.3525,7.3314,7.349,66005.3882
2007-01-03 15:20:00,20.87,20.9,20.86,20.89,74455.05755571883,7.3454,7.356,7.3419,7.3525,74455.0576
2007-01-03 15:25:00,20.89,20.9,20.88,20.88,90742.10139603232,7.3525,7.356,7.349,7.349,90742.1014
2007-01-03 15:30:00,20.88,20.92,20.88,20.92,102987.99902032818,7.349,7.363,7.349,7.363,102987.999
2007-01-03 15:35:00,20.91,20.95,20.91,20.93,149277.49204016654,7.3595,7.3736,7.3595,7.3666,149277.492
2007-01-03 15:40:00,20.93,20.95,20.92,20.92,87313.25006122948,7.3666,7.3736,7.363,7.363,87313.2501
2007-01-03 15:45:00,20.92,20.94,20.91,20.93,91354.39627724711,7.363,7.3701,7.3595,7.3666,91354.3963
2007-01-03 15:50:00,20.93,20.97,20.93,20.93,131643.3994611805,7.3666,7.3806,7.3666,7.3666,131643.3995
2007-01-03 15:55:00,20.93,20.98,20.92,20.98,168136.17438158215,7.3666,7.3842,7.363,7.3842,168136.1744
2007-01-04 09:30:00,21.35,21.71,20.86,20.91,121724.22238550083,7.5144,7.6411,7.3419,7.3595,121724.2224
2007-01-04 09:35:00,20.92,20.92,20.73,20.77,85721.28337007102,7.363,7.363,7.2962,7.3103,85721.2834
2007-01-04 09:40:00,20.77,20.8,20.71,20.74,191525.83884398724,7.3103,7.3208,7.2891,7.2997,191525.8388
2007-01-04 09:45:00,20.75,20.76,20.64,20.71,262184.6681361744,7.3032,7.3067,7.2645,7.2891,262184.6681
2007-01-04 09:50:00,20.71,20.76,20.68,20.69,84006.8577026696,7.2891,7.3067,7.2786,7.2821,84006.8577
2007-01-04 09:55:00,20.7,20.81,20.69,20.78,114254.22483468035,7.2856,7.3243,7.2821,7.3138,114254.2248
2007-01-04 10:00:00,20.78,20.79,20.73,20.77,100416.36051922606,7.3138,7.3173,7.2962,7.3103,100416.3605
2007-01-04 10:05:00,20.76,20.81,20.71,20.81,105927.0144501592,7.3067,7.3243,7.2891,7.3243,105927.0145
2007-01-04 10:10:00,20.81,20.81,20.73,20.73,90619.64241978936,7.3243,7.3243,7.2962,7.2962,90619.6424
2007-01-04 10:15:00,20.73,20.77,20.72,20.75,76781.77810433504,7.2962,7.3103,7.2927,7.3032,76781.7781
2007-01-04 10:20:00,20.74,20.77,20.72,20.73,97844.72201812392,7.2997,7.3103,7.2927,7.2962,97844.722
2007-01-04 10:25:00,20.73,20.83,20.72,20.82,136786.67646338476,7.2962,7.3314,7.2927,7.3278,136786.6765
2007-01-04 10:30:00,20.82,20.84,20.78,20.83,111927.50428606416,7.3278,7.3349,7.3138,7.3314,111927.5043
2007-01-04 10:35:00,20.83,20.86,20.82,20.86,61107.02914523634,7.3314,7.3419,7.3278,7.3419,61107.0291
2007-01-04 10:40:00,20.85,20.96,20.85,20.95,79230.95762919422,7.3384,7.3771,7.3384,7.3736,79230.9576
2007-01-04 10:45:00,20.96,20.96,20.9,20.93,122214.05829047268,7.3771,7.3771,7.356,7.3666,122214.0583
2007-01-04 10:50:00,20.93,20.97,20.9,20.94,110090.61964241978,7.3666,7.3806,7.356,7.3701,110090.6196
2007-01-04 10:55:00,20.95,21.03,20.95,21.03,70658.82929218712,7.3736,7.4018,7.3736,7.4018,70658.8293
2007-01-04 11:00:00,21.03,21.08,20.98,21.08,88660.29879990203,7.4018,7.4194,7.3842,7.4194,88660.2988
2007-01-04 11:05:00,21.08,21.11,21.07,21.08,66495.22409992652,7.4194,7.4299,7.4158,7.4194,66495.2241
2007-01-04 11:10:00,21.08,21.16,21.08,21.09,114744.0607396522,7.4194,7.4475,7.4194,7.4229,114744.0607
2007-01-04 11:15:00,21.09,21.1,21.06,21.06,66985.06000489835,7.4229,7.4264,7.4123,7.4123,66985.06
2007-01-04 11:20:00,21.06,21.08,21.05,21.07,54861.621356845455,7.4123,7.4194,7.4088,7.4158,54861.6214
2007-01-04 11:25:00,21.07,21.07,21.06,21.06,32329.16972814107,7.4158,7.4158,7.4123,7.4123,32329.1697
2007-01-04 11:30:00,21.06,21.06,20.99,20.99,36737.69287288758,7.4123,7.4123,7.3877,7.3877,36737.6929
2007-01-04 11:35:00,20.99,20.99,20.94,20.98,76904.237080578,7.3877,7.3877,7.3701,7.3842,76904.2371
2007-01-04 11:40:00,20.97,21.03,20.97,20.99,43472.936566250304,7.3806,7.4018,7.3806,7.3877,43472.9366
2007-01-04 11:45:00,20.99,21.03,20.97,21.01,45064.90325740876,7.3877,7.4018,7.3806,7.3947,45064.9033
2007-01-04 11:50:00,21.01,21.04,21.0,21.01,34410.972324271366,7.3947,7.4053,7.3912,7.3947,34410.9723
2007-01-04 11:55:00,21.01,21.04,21.01,21.03,45554.7391623806,7.3947,7.4053,7.3947,7.4018,45554.7392
2007-01-04 12:00:00,21.03,21.08,21.03,21.07,53637.031594415865,7.4018,7.4194,7.4018,7.4158,53637.0316
2007-01-04 12:05:00,21.08,21.13,21.07,21.12,91844.23218221896,7.4194,7.437,7.4158,7.4334,91844.2322
2007-01-04 12:10:00,21.11,21.12,21.08,21.08,56208.670095518,7.4299,7.4334,7.4194,7.4194,56208.6701
2007-01-04 12:15:00,21.07,21.09,21.06,21.08,50575.5571883419,7.4158,7.4229,7.4123,7.4194,50575.5572
2007-01-04 12:20:00,21.08,21.08,21.05,21.05,39431.790350232666,7.4194,7.4194,7.4088,7.4088,39431.7904
2007-01-04 12:25:00,21.05,21.1,21.05,21.09,37717.36468283125,7.4088,7.4264,7.4088,7.4229,37717.3647
2007-01-04 12:30:00,21.09,21.1,21.06,21.08,47269.16482978202,7.4229,7.4264,7.4123,7.4194,47269.1648
2007-01-04 12:35:00,21.08,21.1,21.08,21.09,24246.8772961058,7.4194,7.4264,7.4194,7.4229,24246.8773
2007-01-04 12:40:00,21.09,21.1,21.08,21.08,15307.372030369825,7.4229,7.4264,7.4194,7.4194,15307.372
2007-01-04 12:45:00,21.08,21.08,21.07,21.08,40166.54420769042,7.4194,7.4194,7.4158,7.4194,40166.5442
2007-01-04 12:50:00,21.08,21.09,21.04,21.08,59759.9804065638,7.4194,7.4229,7.4053,7.4194,59759.9804
2007-01-04 12:55:00,21.08,21.09,21.08,21.08,17634.092578986038,7.4194,7.4229,7.4194,7.4194,17634.0926
2007-01-04 13:00:00,21.08,21.08,21.06,21.07,20940.48493754592,7.4194,7.4194,7.4123,7.4158,20940.4849
2007-01-04 13:05:00,21.06,21.07,21.05,21.06,35758.02106294391,7.4123,7.4158,7.4088,7.4123,35758.0211
2007-01-04 13:10:00,21.06,21.07,21.05,21.06,52167.52387950036,7.4123,7.4158,7.4088,7.4123,52167.5239
2007-01-04 13:15:00,21.06,21.08,21.05,21.06,27675.728630908645,7.4123,7.4194,7.4088,7.4123,27675.7286
2007-01-04 13:20:00,21.07,21.07,20.98,20.98,44085.2314474651,7.4158,7.4158,7.3842,7.3842,44085.2314
2007-01-04 13:25:00,20.98,20.98,20.87,20.92,123438.64805290228,7.3842,7.3842,7.3454,7.363,123438.6481
2007-01-04 13:30:00,20.91,20.92,20.88,20.89,74332.59857947587,7.3595,7.363,7.349,7.3525,74332.5986
2007-01-04 13:35:00,20.9,20.94,20.9,20.9,77638.99093803576,7.356,7.3701,7.356,7.356,77638.9909
2007-01-04 13:40:00,20.9,20.91,20.88,20.88,77394.07298554984,7.356,7.3595,7.349,7.349,77394.073
2007-01-04 13:45:00,20.88,20.92,20.88,20.89,73352.9267695322,7.349,7.363,7.349,7.3525,73352.9268
2007-01-04 13:50:00,20.9,20.95,20.9,20.95,49718.3443546412,7.356,7.3736,7.356,7.3736,49718.3444
2007-01-04 13:55:00,20.95,20.97,20.9,20.91,59515.06245407788,7.3736,7.3806,7.356,7.3595,59515.0625
2007-01-04 14:00:00,20.91,20.98,20.88,20.98,93681.11682586333,7.3595,7.3842,7.349,7.3842,93681.1168
2007-01-04 14:05:00,20.98,20.98,20.95,20.95,34288.513348028406,7.3842,7.3842,7.3736,7.3736,34288.5133
2007-01-04 14:10:00,20.96,20.99,20.95,20.96,62821.45481263776,7.3771,7.3877,7.3736,7.3771,62821.4548
2007-01-04 14:15:00,20.97,20.97,20.9,20.9,80822.92432035267,7.3806,7.3806,7.356,7.356,80822.9243
2007-01-04 14:20:00,20.9,20.92,20.88,20.9,52289.98285574332,7.356,7.363,7.349,7.356,52289.9829
2007-01-04 14:25:00,20.9,20.91,20.86,20.87,41146.21601763409,7.356,7.3595,7.3419,7.3454,41146.216
2007-01-04 14:30:00,20.88,20.95,20.87,20.9,97477.34508939504,7.349,7.3736,7.3454,7.356,97477.3451
2007-01-04 14:35:00,20.9,20.92,20.86,20.9,55963.75214303208,7.356,7.363,7.3419,7.356,55963.7521
2007-01-04 14:40:00,20.9,20.92,20.9,20.91,27920.64658339456,7.356,7.363,7.356,7.3595,27920.6466
2007-01-04 14:45:00,20.91,20.91,20.88,20.88,38697.03649277492,7.3595,7.3595,7.349,7.349,38697.0365
2007-01-04 14:50:00,20.89,20.91,20.86,20.91,139848.1508694587,7.3525,7.3595,7.3419,7.3595,139848.1509
2007-01-04 14:55:00,20.9,20.91,20.88,20.91,61474.40607396522,7.356,7.3595,7.349,7.3595,61474.4061
2007-01-04 15:00:00,20.91,20.95,20.91,20.93,42860.64168503551,7.3595,7.3736,7.3595,7.3666,42860.6417
2007-01-04 15:05:00,20.93,20.93,20.9,20.91,48738.672544697525,7.3666,7.3666,7.356,7.3595,48738.6725
2007-01-04 15:10:00,20.92,20.93,20.9,20.9,40044.08523144746,7.363,7.3666,7.356,7.356,40044.0852
2007-01-04 15:15:00,20.9,20.93,20.87,20.92,87925.54494244428,7.356,7.3666,7.3454,7.363,87925.5449
2007-01-04 15:20:00,20.93,20.95,20.9,20.9,53637.031594415865,7.3666,7.3736,7.356,7.356,53637.0316
2007-01-04 15:25:00,20.9,20.92,20.89,20.92,99314.22973303942,7.356,7.363,7.3525,7.363,99314.2297
2007-01-04 15:30:00,20.93,20.96,20.93,20.95,68577.02669605681,7.3666,7.3771,7.3666,7.3736,68577.0267
2007-01-04 15:35:00,20.95,20.98,20.95,20.95,51555.22899828557,7.3736,7.3842,7.3736,7.3736,51555.229
2007-01-04 15:40:00,20.95,21.0,20.95,20.99,86333.57825128581,7.3736,7.3912,7.3736,7.3877,86333.5783
2007-01-04 15:45:00,20.98,20.99,20.93,20.93,107641.4401175606,7.3842,7.3877,7.3666,7.3666,107641.4401
2007-01-04 15:50:00,20.92,20.97,20.9,20.92,116825.8633357825,7.363,7.3806,7.356,7.363,116825.8633
2007-01-04 15:55:00,20.92,20.93,20.86,20.9,176708.30271858926,7.363,7.3666,7.3419,7.356,176708.3027
2007-01-05 09:30:00,20.86,20.96,20.77,20.96,158094.53832965955,7.3419,7.3771,7.3103,7.3771,158094.5383
2007-01-05 09:35:00,20.95,21.05,20.91,21.03,81312.76022532451,7.3736,7.4088,7.3595,7.4018,81312.7602
2007-01-05 09:40:00,21.04,21.06,20.9,20.99,101151.1143766838,7.4053,7.4123,7.356,7.3877,101151.1144
2007-01-05 09:45:00,20.96,20.97,20.86,20.9,166666.66666666666,7.3771,7.3806,7.3419,7.356,166666.6667
2007-01-05 09:50:00,20.9,20.94,20.87,20.9,107274.06318883171,7.356,7.3701,7.3454,7.356,107274.0632
2007-01-05 09:55:00,20.9,20.9,20.79,20.86,110825.37349987752,7.356,7.356,7.3173,7.3419,110825.3735
2007-01-05 10:00:00,20.86,20.91,20.8,20.81,96987.5091844232,7.3419,7.3595,7.3208,7.3243,96987.5092
2007-01-05 10:05:00,20.82,20.91,20.82,20.89,38941.95444526083,7.3278,7.3595,7.3278,7.3525,38941.9544
2007-01-05 10:10:00,20.9,20.93,20.84,20.92,79475.87558168013,7.356,7.3666,7.3349,7.363,79475.8756
2007-01-05 10:15:00,20.92,20.96,20.92,20.96,62698.9958363948,7.363,7.3771,7.363,7.3771,62698.9958
2007-01-05 10:20:00,20.96,20.98,20.91,20.94,62086.70095518001,7.3771,7.3842,7.3595,7.3701,62086.701
2007-01-05 10:25:00,20.94,20.97,20.87,20.89,100171.44256674014,7.3701,7.3806,7.3454,7.3525,100171.4426
2007-01-05 10:30:00,20.89,20.94,20.85,20.91,90619.64241978936,7.3525,7.3701,7.3384,7.3595,90619.6424
2007-01-05 10:35:00,20.89,20.95,20.89,20.95,60739.65221650746,7.3525,7.3736,7.3525,7.3736,60739.6522
2007-01-05 10:40:00,20.95,21.01,20.93,20.93,71271.1241734019,7.3736,7.3947,7.3666,7.3666,71271.1242
2007-01-05 10:45:00,20.93,21.03,20.89,21.02,100906.19642419789,7.3666,7.4018,7.3525,7.3982,100906.1964
2007-01-05 10:50:00,21.01,21.03,20.93,20.94,74210.1396032329,7.3947,7.4018,7.3666,7.3701,74210.1396
2007-01-05 10:55:00,20.94,20.96,20.9,20.9,53637.031594415865,7.3701,7.3771,7.356,7.356,53637.0316
2007-01-05 11:00:00,20.9,20.98,20.9,20.94,66740.14205241244,7.356,7.3842,7.356,7.3701,66740.1421
2007-01-05 11:05:00,20.93,20.93,20.84,20.87,95518.00146950773,7.3666,7.3666,7.3349,7.3454,95518.0015
2007-01-05 11:10:00,20.87,20.9,20.86,20.88,44819.98530492285,7.3454,7.356,7.3419,7.349,44819.9853
2007-01-05 11:15:00,20.89,20.95,20.88,20.94,63923.58559882439,7.3525,7.3736,7.349,7.3701,63923.5856
2007-01-05 11:20:00,20.95,20.99,20.93,20.96,72373.25495958854,7.3736,7.3877,7.3666,7.3771,72373.255
2007-01-05 11:25:00,20.96,20.97,20.86,20.86,56331.12907176096,7.3771,7.3806,7.3419,7.3419,56331.1291
2007-01-05 11:30:00,20.86,20.9,20.84,20.86,73108.00881704628,7.3419,7.356,7.3349,7.3419,73108.0088
2007-01-05 11:35:00,20.86,20.86,20.81,20.83,92211.60911094784,7.3419,7.3419,7.3243,7.3314,92211.6091
2007-01-05 11:40:00,20.84,20.88,20.82,20.85,65025.716385011016,7.3349,7.349,7.3278,7.3384,65025.7164
2007-01-05 11:45:00,20.84,20.89,20.82,20.87,58780.308596620125,7.3349,7.3525,7.3278,7.3454,58780.3086
2007-01-05 11:50:00,20.87,20.91,20.86,20.86,85843.74234631399,7.3454,7.3595,7.3419,7.3419,85843.7423
2007-01-05 11:55:00,20.86,20.86,20.82,20.84,23267.205486162133,7.3419,7.3419,7.3278,7.3349,23267.2055
2007-01-05 12:00:00,20.84,20.89,20.82,20.84,79843.252510409,7.3349,7.3525,7.3278,7.3349,79843.2525
2007-01-05 12:05:00,20.85,20.89,20.84,20.87,52779.81876071516,7.3384,7.3525,7.3349,7.3454,52779.8188
2007-01-05 12:10:00,20.87,20.94,20.87,20.94,42248.34680382072,7.3454,7.3701,7.3454,7.3701,42248.3468
2007-01-05 12:15:00,20.93,20.96,20.93,20.96,30247.36713201077,7.3666,7.3771,7.3666,7.3771,30247.3671
2007-01-05 12:20:00,20.96,20.96,20.89,20.9,41880.96987509184,7.3771,7.3771,7.3525,7.356,41880.9699
2007-01-05 12:25:00,20.9,20.92,20.88,20.91,27553.269654665684,7.356,7.363,7.349,7.3595,27553.2697
2007-01-05 12:30:00,20.92,20.97,20.92,20.95,76536.86015184912,7.363,7.3806,7.363,7.3736,76536.8602
2007-01-05 12:35:00,20.95,20.99,20.95,20.99,30124.90815576781,7.3736,7.3877,7.3736,7.3877,30124.9082
2007-01-05 12:40:00,20.98,21.04,20.97,21.04,52412.44183198628,7.3842,7.4053,7.3806,7.4053,52412.4418
2007-01-05 12:45:00,21.04,21.06,21.01,21.01,72373.25495958854,7.4053,7.4123,7.3947,7.3947,72373.255
2007-01-05 12:50:00,21.01,21.07,21.01,21.06,49718.3443546412,7.3947,7.4158,7.3947,7.4123,49718.3444
2007-01-05 12:55:00,21.06,21.08,21.06,21.07,47391.62380602498,7.4123,7.4194,7.4123,7.4158,47391.6238
2007-01-05 13:00:00,21.08,21.08,20.99,21.03,71148.66519715895,7.4194,7.4194,7.3877,7.4018,71148.6652
2007-01-05 13:05:00,21.04,21.06,20.99,21.0,83761.93975018368,7.4053,7.4123,7.3877,7.3912,83761.9398
2007-01-05 13:10:00,21.0,21.03,20.99,21.03,24859.1721773206,7.3912,7.4018,7.3877,7.4018,24859.1722
2007-01-05 13:15:00,21.03,21.04,21.0,21.04,33308.84153808474,7.4018,7.4053,7.3912,7.4053,33308.8415
2007-01-05 13:20:00,21.04,21.04,20.99,21.01,31471.95689444036,7.4053,7.4053,7.3877,7.3947,31471.9569
2007-01-05 13:25:00,21.01,21.03,21.0,21.03,41146.21601763409,7.3947,7.4018,7.3912,7.4018,41146.216
2007-01-05 13:30:00,21.03,21.05,20.98,20.99,58045.55473916238,7.4018,7.4088,7.3842,7.3877,58045.5547
2007-01-05 13:35:00,20.99,21.06,20.99,21.04,48616.213568454565,7.3877,7.4123,7.3877,7.4053,48616.2136
2007-01-05 13:40:00,21.05,21.09,21.04,21.09,59392.60347783492,7.4088,7.4229,7.4053,7.4229,59392.6035
2007-01-05 13:45:00,21.09,21.13,21.08,21.13,67107.51898114131,7.4229,7.437,7.4194,7.437,67107.519
2007-01-05 13:50:00,21.13,21.17,21.12,21.17,60127.35733529268,7.437,7.451,7.4334,7.451,60127.3573
2007-01-05 13:55:00,21.17,21.17,21.11,21.11,31104.579965711484,7.451,7.451,7.4299,7.4299,31104.58
2007-01-05 14:00:00,21.11,21.12,21.08,21.08,45309.82120989468,7.4299,7.4334,7.4194,7.4194,45309.8212
2007-01-05 14:05:00,21.09,21.09,20.99,21.01,65148.175361253976,7.4229,7.4229,7.3877,7.3947,65148.1754
2007-01-05 14:10:00,21.01,21.03,20.99,21.02,154053.39211364192,7.3947,7.4018,7.3877,7.3982,154053.3921
2007-01-05 14:15:00,21.02,21.03,21.0,21.01,51187.85206955669,7.3982,7.4018,7.3912,7.3947,51187.8521
2007-01-05 14:20:00,21.01,21.03,20.99,21.02,51922.60592701445,7.3947,7.4018,7.3877,7.3982,51922.6059
2007-01-05 14:25:00,21.02,21.07,21.01,21.04,85598.82439382806,7.3982,7.4158,7.3947,7.4053,85598.8244
2007-01-05 14:30:00,21.04,21.1,21.03,21.1,80945.38329659564,7.4053,7.4264,7.4018,7.4264,80945.3833
2007-01-05 14:35:00,21.1,21.12,21.08,21.1,71760.96007837374,7.4264,7.4334,7.4194,7.4264,71760.9601
2007-01-05 14:40:00,21.1,21.12,21.07,21.12,58902.767572863086,7.4264,7.4334,7.4158,7.4334,58902.7676
2007-01-05 14:45:00,21.11,21.13,21.09,21.12,29390.154298310063,7.4299,7.437,7.4229,7.4334,29390.1543
2007-01-05 14:50:00,21.12,21.15,21.1,21.12,92946.36296840558,7.4334,7.444,7.4264,7.4334,92946.363
2007-01-05 14:55:00,21.13,21.14,21.09,21.1,30614.74406073965,7.437,7.4405,7.4229,7.4264,30614.7441
2007-01-05 15:00:00,21.1,21.11,21.07,21.08,60127.35733529268,7.4264,7.4299,7.4158,7.4194,60127.3573
2007-01-05 15:05:00,21.09,21.16,21.09,21.15,50698.016164584864,7.4229,7.4475,7.4229,7.444,50698.0162
2007-01-05 15:10:00,21.15,21.16,21.12,21.12,94660.788635807,7.444,7.4475,7.4334,7.4334,94660.7886
2007-01-05 15:15:00,21.12,21.16,21.12,21.13,74087.68062698995,7.4334,7.4475,7.4334,7.437,74087.6806
2007-01-05 15:20:00,21.13,21.17,21.13,21.16,63188.83174136664,7.437,7.451,7.437,7.4475,63188.8317
2007-01-05 15:25:00,21.17,21.17,21.15,21.16,100538.819495469,7.451,7.451,7.444,7.4475,100538.8195
2007-01-05 15:30:00,21.17,21.17,21.11,21.11,75802.10629439137,7.451,7.451,7.4299,7.4299,75802.1063
2007-01-05 15:35:00,21.12,21.12,21.07,21.07,90007.34753857457,7.4334,7.4334,7.4158,7.4158,90007.3475
2007-01-05 15:40:00,21.07,21.08,21.07,21.08,41880.96987509184,7.4158,7.4194,7.4158,7.4194,41880.9699
2007-01-05 15:45:00,21.08,21.08,21.04,21.04,105314.7195689444,7.4194,7.4194,7.4053,7.4053,105314.7196
2007-01-05 15:50:00,21.04,21.08,21.02,21.07,210874.35709037472,7.4053,7.4194,7.3982,7.4158,210874.3571
2007-01-05 15:55:00,21.06,21.08,21.04,21.04,242591.231937301,7.4123,7.4194,7.4053,7.4053,242591.2319
2007-01-08 09:30:00,21.04,21.23,21.04,21.11,201812.39284839577,7.4053,7.4722,7.4053,7.4299,201812.3928
2007-01-08 09:35:00,21.12,21.24,21.12,21.21,128459.46607886357,7.4334,7.4757,7.4334,7.4651,128459.4661
2007-01-08 09:40:00,21.22,21.31,21.17,21.27,137888.80724957137,7.4686,7.5003,7.451,7.4862,137888.8072
2007-01-08 09:45:00,21.28,21.35,21.26,21.32,81067.84227283859,7.4898,7.5144,7.4827,7.5038,81067.8423
2007-01-08 09:50:00,21.32,21.42,21.31,21.35,130541.26867499387,7.5038,7.539,7.5003,7.5144,130541.2687
2007-01-08 09:55:00,21.35,21.37,21.26,21.29,25349.008082292432,7.5144,7.5214,7.4827,7.4933,25349.0081
2007-01-08 10:00:00,21.29,21.33,21.25,21.31,86456.03722752877,7.4933,7.5073,7.4792,7.5003,86456.0372
2007-01-08 10:05:00,21.31,21.31,21.26,21.29,49718.3443546412,7.5003,7.5003,7.4827,7.4933,49718.3444
2007-01-08 10:10:00,21.29,21.33,21.22,21.25,118050.45309821208,7.4933,7.5073,7.4686,7.4792,118050.4531
2007-01-08 10:15:00,21.25,21.29,21.22,21.26,171687.48469262797,7.4792,7.4933,7.4686,7.4827,171687.4847
2007-01-08 10:20:00,21.26,21.31,21.24,21.26,71516.04212588782,7.4827,7.5003,7.4757,7.4827,71516.0421
2007-01-08 10:25:00,21.27,21.31,21.26,21.28,58412.93166789125,7.4862,7.5003,7.4827,7.4898,58412.9317
2007-01-08 10:30:00,21.29,21.31,21.28,21.29,68087.19079108498,7.4933,7.5003,7.4898,7.4933,68087.1908
2007-01-08 10:35:00,21.29,21.29,21.24,21.28,67597.35488611314,7.4933,7.4933,7.4757,7.4898,67597.3549
2007-01-08 10:40:00,21.28,21.3,21.25,21.26,34900.8082292432,7.4898,7.4968,7.4792,7.4827,34900.8082
2007-01-08 10:45:00,21.26,21.28,21.22,21.23,86333.57825128581,7.4827,7.4898,7.4686,7.4722,86333.5783
2007-01-08 10:50:00,21.23,21.26,21.21,21.22,95762.91942199362,7.4722,7.4827,7.4651,7.4686,95762.9194
2007-01-08 10:55:00,21.22,21.24,21.15,21.15,85476.3654175851,7.4686,7.4757,7.444,7.444,85476.3654
2007-01-08 11:00:00,21.15,21.2,21.15,21.16,157849.62037717365,7.444,7.4616,7.444,7.4475,157849.6204
2007-01-08 11:05:00,21.15,21.17,21.1,21.11,88782.75777614498,7.444,7.451,7.4264,7.4299,88782.7578
2007-01-08 11:10:00,21.1,21.17,21.06,21.11,161400.93068821944,7.4264,7.451,7.4123,7.4299,161400.9307
2007-01-08 11:15:00,21.11,21.13,21.08,21.11,58168.01371540534,7.4299,7.437,7.4194,7.4299,58168.0137
2007-01-08 11:20:00,21.11,21.15,21.08,21.1,72863.09086456036,7.4299,7.444,7.4194,7.4264,72863.0909
2007-01-08 11:25:00,21.11,21.14,21.07,21.07,58168.01371540534,7.4299,7.4405,7.4158,7.4158,58168.0137
2007-01-08 11:30:00,21.07,21.08,21.04,21.07,30737.20303698261,7.4158,7.4194,7.4053,7.4158,30737.203
2007-01-08 11:35:00,21.07,21.07,21.01,21.03,32451.628704384028,7.4158,7.4158,7.3947,7.4018,32451.6287
2007-01-08 11:40:00,21.04,21.07,21.02,21.07,123928.48395787412,7.4053,7.4158,7.3982,7.4158,123928.484
2007-01-08 11:45:00,21.07,21.09,21.06,21.08,51432.77002204261,7.4158,7.4229,7.4123,7.4194,51432.77
2007-01-08 11:50:00,21.08,21.08,21.07,21.07,16042.125887827577,7.4194,7.4194,7.4158,7.4158,16042.1259
2007-01-08 11:55:00,21.06,21.1,21.06,21.08,27675.728630908645,7.4123,7.4264,7.4123,7.4194,27675.7286
2007-01-08 12:00:00,21.08,21.08,21.06,21.06,24491.79524859172,7.4194,7.4194,7.4123,7.4123,24491.7952
2007-01-08 12:05:00,21.06,21.1,21.06,21.09,53269.65466568699,7.4123,7.4264,7.4123,7.4229,53269.6547
2007-01-08 12:10:00,21.08,21.09,21.07,21.08,14572.618172912073,7.4194,7.4229,7.4158,7.4194,14572.6182
2007-01-08 12:15:00,21.08,21.14,21.07,21.13,27063.43374969385,7.4194,7.4405,7.4158,7.437,27063.4337
2007-01-08 12:20:00,21.13,21.14,21.08,21.08,18123.928483957872,7.437,7.4405,7.4194,7.4194,18123.9285
2007-01-08 12:25:00,21.08,21.12,21.08,21.1,27920.64658339456,7.4194,7.4334,7.4194,7.4264,27920.6466
2007-01-08 12:30:00,21.1,21.11,21.08,21.08,18981.141317658585,7.4264,7.4299,7.4194,7.4194,18981.1413
2007-01-08 12:35:00,21.09,21.13,21.08,21.13,24369.336272348763,7.4229,7.437,7.4194,7.437,24369.3363
2007-01-08 12:40:00,21.12,21.13,21.09,21.11,22899.82855743326,7.4334,7.437,7.4229,7.4299,22899.8286
2007-01-08 12:45:00,21.12,21.13,21.11,21.11,22777.36958119029,7.4334,7.437,7.4299,7.4299,22777.3696
2007-01-08 12:50:00,21.11,21.15,21.11,21.12,47024.2468772961,7.4299,7.444,7.4299,7.4334,47024.2469
2007-01-08 12:55:00,21.12,21.13,21.09,21.11,46779.32892481019,7.4334,7.437,7.4229,7.4299,46779.3289
2007-01-08 13:00:00,21.11,21.11,21.05,21.07,32451.628704384028,7.4299,7.4299,7.4088,7.4158,32451.6287
2007-01-08 13:05:00,21.06,21.09,21.06,21.08,37349.98775410237,7.4123,7.4229,7.4123,7.4194,37349.9878
2007-01-08 13:10:00,21.08,21.1,21.08,21.09,22654.91060494734,7.4194,7.4264,7.4194,7.4229,22654.9106
2007-01-08 13:15:00,21.09,21.11,21.06,21.09,29635.07225079598,7.4229,7.4299,7.4123,7.4229,29635.0723
2007-01-08 13:20:00,21.09,21.1,21.06,21.08,33186.38256184178,7.4229,7.4264,7.4123,7.4194,33186.3826
2007-01-08 13:25:00,21.08,21.09,21.08,21.08,12490.815576781775,7.4194,7.4229,7.4194,7.4194,12490.8156
2007-01-08 13:30:00,21.09,21.12,21.08,21.12,24736.71320107764,7.4229,7.4334,7.4194,7.4334,24736.7132
2007-01-08 13:35:00,21.12,21.17,21.12,21.14,51432.77002204261,7.4334,7.451,7.4334,7.4405,51432.77
2007-01-08 13:40:00,21.14,21.17,21.14,21.17,37349.98775410237,7.4405,7.451,7.4405,7.451,37349.9878
2007-01-08 13:45:00,21.17,21.22,21.17,21.22,66250.3061474406,7.451,7.4686,7.451,7.4686,66250.3061
2007-01-08 13:50:00,21.22,21.28,21.22,21.23,114131.7658584374,7.4686,7.4898,7.4686,7.4722,114131.7659
2007-01-08 13:55:00,21.23,21.26,21.22,21.26,33921.13641929953,7.4722,7.4827,7.4686,7.4827,33921.1364
2007-01-08 14:00:00,21.25,21.25,21.2,21.2,18246.38746020084,7.4792,7.4792,7.4616,7.4616,18246.3875
2007-01-08 14:05:00,21.2,21.22,21.19,21.21,28655.400440852314,7.4616,7.4686,7.4581,7.4651,28655.4004
2007-01-08 14:10:00,21.21,21.22,21.2,21.22,17511.63360274308,7.4651,7.4686,7.4616,7.4686,17511.6336
2007-01-08 14:15:00,21.22,21.25,21.22,21.24,25961.302963507223,7.4686,7.4792,7.4686,7.4757,25961.303
2007-01-08 14:20:00,21.24,21.3,21.22,21.29,91354.39627724711,7.4757,7.4968,7.4686,7.4933,91354.3963
2007-01-08 14:25:00,21.29,21.3,21.26,21.28,57310.80088170463,7.4933,7.4968,7.4827,7.4898,57310.8009
2007-01-08 14:30:00,21.28,21.31,21.26,21.3,41758.51089884888,7.4898,7.5003,7.4827,7.4968,41758.5109
2007-01-08 14:35:00,21.3,21.31,21.29,21.29,42370.80578006368,7.4968,7.5003,7.4933,7.4933,42370.8058
2007-01-08 14:40:00,21.29,21.29,21.27,21.27,35758.02106294391,7.4933,7.4933,7.4862,7.4862,35758.0211
2007-01-08 14:45:00,21.27,21.28,21.24,21.27,47881.45971099681,7.4862,7.4898,7.4757,7.4862,47881.4597
2007-01-08 14:50:00,21.28,21.28,21.26,21.26,30859.662013225567,7.4898,7.4898,7.4827,7.4827,30859.662
2007-01-08 14:55:00,21.25,21.26,21.24,21.26,20328.19005633113,7.4792,7.4827,7.4757,7.4827,20328.1901
2007-01-08 15:00:00,21.25,21.26,21.23,21.26,45064.90325740876,7.4792,7.4827,7.4722,7.4827,45064.9033
2007-01-08 15:05:00,21.26,21.27,21.24,21.26,42493.26475630664,7.4827,7.4862,7.4757,7.4827,42493.2648
2007-01-08 15:10:00,21.26,21.29,21.26,21.29,43717.85451873622,7.4827,7.4933,7.4827,7.4933,43717.8545
2007-01-08 15:15:00,21.29,21.3,21.26,21.26,54861.621356845455,7.4933,7.4968,7.4827,7.4827,54861.6214
2007-01-08 15:20:00,21.26,21.26,21.25,21.25,36002.93901542983,7.4827,7.4827,7.4792,7.4792,36002.939
2007-01-08 15:25:00,21.25,21.26,21.22,21.24,44942.44428116581,7.4792,7.4827,7.4686,7.4757,44942.4443
2007-01-08 15:30:00,21.23,21.24,21.22,21.22,69679.15748224345,7.4722,7.4757,7.4686,7.4686,69679.1575
2007-01-08 15:35:00,21.22,21.23,21.2,21.22,65270.63433749694,7.4686,7.4722,7.4616,7.4686,65270.6343
2007-01-08 15:40:00,21.21,21.23,21.21,21.22,53637.031594415865,7.4651,7.4722,7.4651,7.4686,53637.0316
2007-01-08 15:45:00,21.22,21.22,21.15,21.17,64046.04457506735,7.4686,7.4686,7.444,7.451,64046.0446
2007-01-08 15:50:00,21.17,21.2,21.17,21.19,93558.65784962036,7.451,7.4616,7.451,7.4581,93558.6578
2007-01-08 15:55:00,21.19,21.22,21.18,21.18,103110.45799657116,7.4581,7.4686,7.4546,7.4546,103110.458
2007-01-09 09:30:00,21.08,21.13,20.86,20.9,162870.43840313493,7.4194,7.437,7.3419,7.356,162870.4384
2007-01-09 09:35:00,20.9,20.92,20.74,20.8,123316.18907665931,7.356,7.363,7.2997,7.3208,123316.1891
2007-01-09 09:40:00,20.81,20.89,20.81,20.82,112417.340191036,7.3243,7.3525,7.3243,7.3278,112417.3402
2007-01-09 09:45:00,20.82,20.82,20.77,20.77,112294.88121479304,7.3278,7.3278,7.3103,7.3103,112294.8812
2007-01-09 09:50:00,20.78,20.82,20.77,20.82,68699.48567229978,7.3138,7.3278,7.3103,7.3278,68699.4857
2007-01-09 09:55:00,20.82,20.88,20.82,20.85,100293.90154298308,7.3278,7.349,7.3278,7.3384,100293.9015
2007-01-09 10:00:00,20.85,20.85,20.76,20.78,113029.6350722508,7.3384,7.3384,7.3067,7.3138,113029.6351
2007-01-09 10:05:00,20.78,20.84,20.75,20.84,90864.56037227529,7.3138,7.3349,7.3032,7.3349,90864.5604
2007-01-09 10:10:00,20.84,20.84,20.77,20.77,80945.38329659564,7.3349,7.3349,7.3103,7.3103,80945.3833
2007-01-09 10:15:00,20.78,20.86,20.77,20.86,126745.04041146216,7.3138,7.3419,7.3103,7.3419,126745.0404
2007-01-09 10:20:00,20.86,20.9,20.84,20.9,48248.83663972569,7.3419,7.356,7.3349,7.356,48248.8366
2007-01-09 10:25:00,20.9,20.96,20.89,20.89,38329.65956404605,7.356,7.3771,7.3525,7.3525,38329.6596
2007-01-09 10:30:00,20.89,20.9,20.82,20.84,67474.89590987019,7.3525,7.356,7.3278,7.3349,67474.8959
2007-01-09 10:35:00,20.85,20.86,20.8,20.82,77638.99093803576,7.3384,7.3419,7.3208,7.3278,77638.9909
2007-01-09 10:40:00,20.82,20.82,20.75,20.76,118907.6659319128,7.3278,7.3278,7.3032,7.3067,118907.6659
2007-01-09 10:45:00,20.76,20.76,20.73,20.74,30492.28508449669,7.3067,7.3067,7.2962,7.2997,30492.2851
2007-01-09 10:50:00,20.74,20.79,20.74,20.77,63923.58559882439,7.2997,7.3173,7.2997,7.3103,63923.5856
2007-01-09 10:55:00,20.78,20.79,20.75,20.75,24981.63115356356,7.3138,7.3173,7.3032,7.3032,24981.6312
2007-01-09 11:00:00,20.77,20.79,20.75,20.77,47269.16482978202,7.3103,7.3173,7.3032,7.3103,47269.1648
2007-01-09 11:05:00,20.77,20.78,20.73,20.73,32329.16972814107,7.3103,7.3138,7.2962,7.2962,32329.1697
2007-01-09 11:10:00,20.73,20.73,20.69,20.7,40901.29806514817,7.2962,7.2962,7.2821,7.2856,40901.2981
2007-01-09 11:15:00,20.7,20.7,20.67,20.68,42860.64168503551,7.2856,7.2856,7.2751,7.2786,42860.6417
2007-01-09 11:20:00,20.67,20.68,20.64,20.67,53269.65466568699,7.2751,7.2786,7.2645,7.2751,53269.6547
2007-01-09 11:25:00,20.67,20.69,20.65,20.67,49228.50844966936,7.2751,7.2821,7.268,7.2751,49228.5084
2007-01-09 11:30:00,20.67,20.67,20.62,20.63,55351.45726181729,7.2751,7.2751,7.2575,7.261,55351.4573
2007-01-09 11:35:00,20.63,20.65,20.63,20.64,61841.783002694094,7.261,7.268,7.261,7.2645,61841.783
2007-01-09 11:40:00,20.64,20.65,20.59,20.59,51677.687974528526,7.2645,7.268,7.2469,7.2469,51677.688
2007-01-09 11:45:00,20.59,20.63,20.59,20.61,73230.46779328924,7.2469,7.261,7.2469,7.2539,73230.4678
2007-01-09 11:50:00,20.61,20.65,20.6,20.64,83149.64486896888,7.2539,7.268,7.2504,7.2645,83149.6449
2007-01-09 11:55:00,20.64,20.65,20.61,20.64,91476.85525349008,7.2645,7.268,7.2539,7.2645,91476.8553
2007-01-09 12:00:00,20.64,20.68,20.62,20.67,91354.39627724711,7.2645,7.2786,7.2575,7.2751,91354.3963
2007-01-09 12:05:00,20.67,20.7,20.64,20.69,53024.73671320108,7.2751,7.2856,7.2645,7.2821,53024.7367
2007-01-09 12:10:00,20.69,20.72,20.68,20.71,37472.446730345335,7.2821,7.2927,7.2786,7.2891,37472.4467
2007-01-09 12:15:00,20.69,20.74,20.64,20.74,63433.74969385256,7.2821,7.2997,7.2645,7.2997,63433.7497
2007-01-09 12:20:00,20.74,20.79,20.73,20.73,68699.48567229978,7.2997,7.3173,7.2962,7.2962,68699.4857
2007-01-09 12:25:00,20.72,20.75,20.68,20.72,92456.52706343374,7.2927,7.3032,7.2786,7.2927,92456.5271
2007-01-09 12:30:00,20.71,20.88,20.7,20.87,210874.35709037472,7.2891,7.349,7.2856,7.3454,210874.3571
2007-01-09 12:35:00,20.88,20.89,20.81,20.87,92089.15013470486,7.349,7.3525,7.3243,7.3454,92089.1501
2007-01-09 12:40:00,20.88,20.94,20.86,20.87,98579.47587558167,7.349,7.3701,7.3419,7.3454,98579.4759
2007-01-09 12:45:00,20.86,20.96,20.86,20.96,86333.57825128581,7.3419,7.3771,7.3419,7.3771,86333.5783
2007-01-09 12:50:00,20.97,20.99,20.94,20.95,119152.58388439871,7.3806,7.3877,7.3701,7.3736,119152.5839
2007-01-09 12:55:00,20.95,20.95,20.86,20.86,63433.74969385256,7.3736,7.3736,7.3419,7.3419,63433.7497
2007-01-09 13:00:00,20.86,20.91,20.86,20.86,97109.96816066618,7.3419,7.3595,7.3419,7.3419,97109.9682
2007-01-09 13:05:00,20.86,20.91,20.85,20.91,66127.84717119765,7.3419,7.3595,7.3384,7.3595,66127.8472
2007-01-09 13:10:00,20.91,20.99,20.91,20.99,68699.48567229978,7.3595,7.3877,7.3595,7.3877,68699.4857
2007-01-09 13:15:00,20.99,21.07,20.98,21.04,102130.78618662748,7.3877,7.4158,7.3842,7.4053,102130.7862
2007-01-09 13:20:00,21.03,21.08,20.99,21.06,72128.33700710261,7.4018,7.4194,7.3877,7.4123,72128.337
2007-01-09 13:25:00,21.05,21.05,20.95,20.95,71883.4190546167,7.4088,7.4088,7.3736,7.3736,71883.4191
2007-01-09 13:30:00,20.96,21.02,20.96,20.99,58168.01371540534,7.3771,7.3982,7.3771,7.3877,58168.0137
2007-01-09 13:35:00,20.99,21.0,20.99,20.99,60494.73426402155,7.3877,7.3912,7.3877,7.3877,60494.7343
2007-01-09 13:40:00,20.99,20.99,20.9,20.93,86578.49620377173,7.3877,7.3877,7.356,7.3666,86578.4962
2007-01-09 13:45:00,20.92,20.95,20.91,20.92,57310.80088170463,7.363,7.3736,7.3595,7.363,57310.8009
2007-01-09 13:50:00,20.93,20.98,20.92,20.97,41391.133970120005,7.3666,7.3842,7.363,7.3806,41391.134
2007-01-09 13:55:00,20.96,20.99,20.94,20.97,43105.55963752143,7.3771,7.3877,7.3701,7.3806,43105.5596
2007-01-09 14:00:00,20.98,21.04,20.97,21.04,76781.77810433504,7.3842,7.4053,7.3806,7.4053,76781.7781
2007-01-09 14:05:00,21.04,21.08,21.04,21.07,32696.546656869945,7.4053,7.4194,7.4053,7.4158,32696.5467
2007-01-09 14:10:00,21.06,21.07,20.95,20.95,102743.08106784229,7.4123,7.4158,7.3736,7.3736,102743.0811
2007-01-09 14:15:00,20.95,21.0,20.95,20.99,36125.397991672784,7.3736,7.3912,7.3736,7.3877,36125.398
2007-01-09 14:20:00,20.99,20.99,20.95,20.95,19838.354151359294,7.3877,7.3877,7.3736,7.3736,19838.3542
2007-01-09 14:25:00,20.95,20.98,20.92,20.92,31594.41587068332,7.3736,7.3842,7.363,7.363,31594.4159
2007-01-09 14:30:00,20.91,20.93,20.86,20.86,67597.35488611314,7.3595,7.3666,7.3419,7.3419,67597.3549
2007-01-09 14:35:00,20.86,20.86,20.84,20.86,32329.16972814107,7.3419,7.3419,7.3349,7.3419,32329.1697
2007-01-09 14:40:00,20.86,20.86,20.83,20.86,26083.76193975018,7.3419,7.3419,7.3314,7.3419,26083.7619
2007-01-09 14:45:00,20.86,20.86,20.81,20.82,51677.687974528526,7.3419,7.3419,7.3243,7.3278,51677.688
2007-01-09 14:50:00,20.82,20.83,20.8,20.82,60862.11119275042,7.3278,7.3314,7.3208,7.3278,60862.1112
2007-01-09 14:55:00,20.82,20.86,20.82,20.83,148787.6561351947,7.3278,7.3419,7.3278,7.3314,148787.6561
2007-01-09 15:00:00,20.82,20.89,20.81,20.89,50330.63923585598,7.3278,7.3525,7.3243,7.3525,50330.6392
2007-01-09 15:05:00,20.9,20.9,20.86,20.88,36002.93901542983,7.356,7.356,7.3419,7.349,36002.939
2007-01-09 15:10:00,20.88,20.88,20.84,20.86,57065.88292921871,7.349,7.349,7.3349,7.3419,57065.8829
2007-01-09 15:15:00,20.85,20.87,20.84,20.85,35268.185157972075,7.3384,7.3454,7.3349,7.3384,35268.1852
2007-01-09 15:20:00,20.85,20.9,20.84,20.89,51065.39309331374,7.3384,7.356,7.3349,7.3525,51065.3931
2007-01-09 15:25:00,20.89,20.93,20.88,20.93,50575.5571883419,7.3525,7.3666,7.349,7.3666,50575.5572
2007-01-09 15:30:00,20.92,20.95,20.92,20.92,72863.09086456036,7.363,7.3736,7.363,7.363,72863.0909
2007-01-09 15:35:00,20.92,20.98,20.86,20.98,132010.77638990938,7.363,7.3842,7.3419,7.3842,132010.7764
2007-01-09 15:40:00,20.97,20.97,20.92,20.92,107274.06318883171,7.3806,7.3806,7.363,7.363,107274.0632
2007-01-09 15:45:00,20.92,20.93,20.87,20.9,149644.8689688954,7.363,7.3666,7.3454,7.356,149644.869
2007-01-09 15:50:00,20.9,20.92,20.89,20.89,97109.96816066618,7.356,7.363,7.3525,7.3525,97109.9682
2007-01-09 15:55:00,20.89,20.94,20.86,20.9,180382.07200587803,7.3525,7.3701,7.3419,7.356,180382.072
2007-01-10 09:30:00,20.9,20.9,20.75,20.86,103232.9169728141,7.356,7.356,7.3032,7.3419,103232.917
2007-01-10 09:35:00,20.84,20.87,20.76,20.82,169605.68209649765,7.3349,7.3454,7.3067,7.3278,169605.6821
2007-01-10 09:40:00,20.82,20.82,20.7,20.74,78251.28581925055,7.3278,7.3278,7.2856,7.2997,78251.2858
2007-01-10 09:45:00,20.75,20.83,20.73,20.82,85353.90644134214,7.3032,7.3314,7.2962,7.3278,85353.9064
2007-01-10 09:50:00,20.8,20.82,20.77,20.8,72005.87803085966,7.3208,7.3278,7.3103,7.3208,72005.878
2007-01-10 09:55:00,20.79,20.86,20.74,20.77,95640.46044575066,7.3173,7.3419,7.2997,7.3103,95640.4604
2007-01-10 10:00:00,20.77,20.87,20.77,20.86,57800.636786676456,7.3103,7.3454,7.3103,7.3419,57800.6368
2007-01-10 10:05:00,20.86,20.88,20.84,20.88,76659.31912809209,7.3419,7.349,7.3349,7.349,76659.3191
2007-01-10 10:10:00,20.88,20.89,20.8,20.8,66740.14205241244,7.349,7.3525,7.3208,7.3208,66740.1421
2007-01-10 10:15:00,20.8,20.85,20.77,20.83,51187.85206955669,7.3208,7.3384,7.3103,7.3314,51187.8521
2007-01-10 10:20:00,20.83,20.85,20.76,20.77,56820.9649767328,7.3314,7.3384,7.3067,7.3103,56820.965
2007-01-10 10:25:00,20.77,20.77,20.68,20.73,83884.39872642665,7.3103,7.3103,7.2786,7.2962,83884.3987
2007-01-10 10:30:00,20.73,20.81,20.69,20.8,110335.5375949057,7.2962,7.3243,7.2821,7.3208,110335.5376
2007-01-10 10:35:00,20.8,20.84,20.77,20.78,67229.97795738427,7.3208,7.3349,7.3103,7.3138,67229.978
2007-01-10 10:40:00,20.8,20.86,20.79,20.85,61107.02914523634,7.3208,7.3419,7.3173,7.3384,61107.0291
2007-01-10 10:45:00,20.83,20.86,20.82,20.83,30737.20303698261,7.3314,7.3419,7.3278,7.3314,30737.203
2007-01-10 10:50:00,20.84,20.87,20.82,20.86,139235.85598824391,7.3349,7.3454,7.3278,7.3419,139235.856
2007-01-10 10:55:00,20.86,20.87,20.82,20.82,53269.65466568699,7.3419,7.3454,7.3278,7.3278,53269.6547
2007-01-10 11:00:00,20.82,20.82,20.8,20.81,37839.82365907421,7.3278,7.3278,7.3208,7.3243,37839.8237
2007-01-10 11:05:00,20.81,20.81,20.79,20.81,70536.37031594415,7.3243,7.3243,7.3173,7.3243,70536.3703
2007-01-10 11:10:00,20.81,20.81,20.77,20.77,67107.51898114131,7.3243,7.3243,7.3103,7.3103,67107.519
2007-01-10 11:15:00,20.77,20.79,20.74,20.74,70903.74724467302,7.3103,7.3173,7.2997,7.2997,70903.7472
2007-01-10 11:20:00,20.74,20.76,20.73,20.74,93558.65784962036,7.2997,7.3067,7.2962,7.2997,93558.6578
2007-01-10 11:25:00,20.74,20.75,20.73,20.73,45432.28018613764,7.2997,7.3032,7.2962,7.2962,45432.2802
2007-01-10 11:30:00,20.73,20.73,20.63,20.63,61474.40607396522,7.2962,7.2962,7.261,7.261,61474.4061
2007-01-10 11:35:00,20.63,20.64,20.57,20.61,110947.83247612049,7.261,7.2645,7.2399,7.2539,110947.8325
2007-01-10 11:40:00,20.61,20.64,20.6,20.64,26573.59784472201,7.2539,7.2645,7.2504,7.2645,26573.5978
2007-01-10 11:45:00,20.64,20.67,20.64,20.66,59025.226549106046,7.2645,7.2751,7.2645,7.2715,59025.2265
2007-01-10 11:50:00,20.65,20.68,20.65,20.68,50085.72128337007,7.268,7.2786,7.268,7.2786,50085.7213
2007-01-10 11:55:00,20.68,20.7,20.68,20.68,38084.74161156012,7.2786,7.2856,7.2786,7.2786,38084.7416
2007-01-10 12:00:00,20.68,20.69,20.65,20.65,47759.000734753856,7.2786,7.2821,7.268,7.268,47759.0007
2007-01-10 12:05:00,20.65,20.66,20.64,20.66,55106.53930933137,7.268,7.2715,7.2645,7.2715,55106.5393
2007-01-10 12:10:00,20.66,20.7,20.65,20.7,64658.33945628214,7.2715,7.2856,7.268,7.2856,64658.3395
2007-01-10 12:15:00,20.7,20.72,20.67,20.71,34288.513348028406,7.2856,7.2927,7.2751,7.2891,34288.5133
2007-01-10 12:20:00,20.7,20.7,20.65,20.66,35390.64413421504,7.2856,7.2856,7.268,7.2715,35390.6441
2007-01-10 12:25:00,20.67,20.67,20.59,20.6,41636.051922605926,7.2751,7.2751,7.2469,7.2504,41636.0519
2007-01-10 12:30:00,20.61,20.67,20.59,20.64,56943.42395297575,7.2539,7.2751,7.2469,7.2645,56943.424
2007-01-10 12:35:00,20.64,20.68,20.64,20.68,64413.42150379622,7.2645,7.2786,7.2645,7.2786,64413.4215
2007-01-10 12:40:00,20.68,20.71,20.67,20.69,655890.2767572863,7.2786,7.2891,7.2751,7.2821,655890.2768
2007-01-10 12:45:00,20.69,20.72,20.66,20.71,31961.7927994122,7.2821,7.2927,7.2715,7.2891,31961.7928
2007-01-10 12:50:00,20.71,20.73,20.68,20.68,64903.257408768055,7.2891,7.2962,7.2786,7.2786,64903.2574
2007-01-10 12:55:00,20.68,20.69,20.62,20.64,57923.095762919416,7.2786,7.2821,7.2575,7.2645,57923.0958
2007-01-10 13:00:00,20.65,20.66,20.64,20.64,28043.10555963752,7.268,7.2715,7.2645,7.2645,28043.1056
2007-01-10 13:05:00,20.64,20.65,20.64,20.65,48983.59049718344,7.2645,7.268,7.2645,7.268,48983.5905
2007-01-10 13:10:00,20.65,20.66,20.64,20.64,79598.3345579231,7.268,7.2715,7.2645,7.2645,79598.3346
2007-01-10 13:15:00,20.64,20.65,20.64,20.64,29390.154298310063,7.2645,7.268,7.2645,7.2645,29390.1543
2007-01-10 13:20:00,20.64,20.64,20.61,20.63,98701.93485182464,7.2645,7.2645,7.2539,7.261,98701.9349
2007-01-10 13:25:00,20.62,20.64,20.62,20.64,33798.67744305657,7.2575,7.2645,7.2575,7.2645,33798.6774
2007-01-10 13:30:00,20.64,20.64,20.55,20.57,53147.19568944403,7.2645,7.2645,7.2328,7.2399,53147.1957
2007-01-10 13:35:00,20.57,20.64,20.57,20.64,41758.51089884888,7.2399,7.2645,7.2399,7.2645,41758.5109
2007-01-10 13:40:00,20.64,20.68,20.63,20.64,101885.86823414156,7.2645,7.2786,7.261,7.2645,101885.8682
2007-01-10 13:45:00,20.64,20.66,20.61,20.66,152216.50746999754,7.2645,7.2715,7.2539,7.2715,152216.5075
2007-01-10 13:50:00,20.66,20.67,20.64,20.64,55963.75214303208,7.2715,7.2751,7.2645,7.2645,55963.7521
2007-01-10 13:55:00,20.65,20.66,20.64,20.66,142909.6252755327,7.268,7.2715,7.2645,7.2715,142909.6253
2007-01-10 14:00:00,20.65,20.66,20.64,20.65,33798.67744305657,7.268,7.2715,7.2645,7.268,33798.6774
2007-01-10 14:05:00,20.65,20.66,20.65,20.66,38207.20058780308,7.268,7.2715,7.268,7.2715,38207.2006
2007-01-10 14:10:00,20.66,20.66,20.65,20.66,48616.213568454565,7.2715,7.2715,7.268,7.2715,48616.2136
2007-01-10 14:15:00,20.66,20.67,20.65,20.67,57800.636786676456,7.2715,7.2751,7.268,7.2751,57800.6368
2007-01-10 14:20:00,20.67,20.67,20.64,20.64,44085.2314474651,7.2751,7.2751,7.2645,7.2645,44085.2314
2007-01-10 14:25:00,20.65,20.67,20.64,20.64,186382.561841783,7.268,7.2751,7.2645,7.2645,186382.5618
2007-01-10 14:30:00,20.64,20.64,20.6,20.64,34410.972324271366,7.2645,7.2645,7.2504,7.2645,34410.9723
2007-01-10 14:35:00,20.64,20.64,20.62,20.64,31104.579965711484,7.2645,7.2645,7.2575,7.2645,31104.58
2007-01-10 14:40:00,20.64,20.66,20.64,20.66,33798.67744305657,7.2645,7.2715,7.2645,7.2715,33798.6774
2007-01-10 14:45:00,20.66,20.66,20.65,20.66,57310.80088170463,7.2715,7.2715,7.268,7.2715,57310.8009
2007-01-10 14:50:00,20.66,20.67,20.64,20.66,61596.86505020817,7.2715,7.2751,7.2645,7.2715,61596.8651
2007-01-10 14:55:00,20.66,20.66,20.64,20.65,19103.60029390154,7.2715,7.2715,7.2645,7.268,19103.6003
2007-01-10 15:00:00,20.65,20.66,20.64,20.66,34655.89027675729,7.268,7.2715,7.2645,7.2715,34655.8903
2007-01-10 15:05:00,20.66,20.66,20.64,20.65,28043.10555963752,7.2715,7.2715,7.2645,7.268,28043.1056
2007-01-10 15:10:00,20.66,20.66,20.65,20.65,18858.682341415624,7.2715,7.2715,7.268,7.268,18858.6823
2007-01-10 15:15:00,20.65,20.66,20.6,20.63,255326.96546656868,7.268,7.2715,7.2504,7.261,255326.9655
2007-01-10 15:20:00,20.63,20.63,20.59,20.62,41636.051922605926,7.261,7.261,7.2469,7.2575,41636.0519
2007-01-10 15:25:00,20.61,20.66,20.61,20.66,59759.9804065638,7.2539,7.2715,7.2539,7.2715,59759.9804
2007-01-10 15:30:00,20.65,20.68,20.65,20.68,95640.46044575066,7.268,7.2786,7.268,7.2786,95640.4604
2007-01-10 15:35:00,20.67,20.68,20.67,20.68,92456.52706343374,7.2751,7.2786,7.2751,7.2786,92456.5271
2007-01-10 15:40:00,20.68,20.69,20.68,20.68,102620.6220915993,7.2786,7.2821,7.2786,7.2786,102620.6221
2007-01-10 15:45:00,20.68,20.69,20.66,20.67,127357.33529267694,7.2786,7.2821,7.2715,7.2751,127357.3353
2007-01-10 15:50:00,20.67,20.67,20.66,20.67,127479.7942689199,7.2751,7.2751,7.2715,7.2751,127479.7943
2007-01-10 15:55:00,20.66,20.68,20.65,20.68,223610.0906196424,7.2715,7.2786,7.268,7.2786,223610.0906
2007-01-11 09:30:00,20.68,20.73,20.58,20.59,106416.85035513104,7.2786,7.2962,7.2434,7.2469,106416.8504
2007-01-11 09:35:00,20.59,20.79,20.59,20.73,69801.6164584864,7.2469,7.3173,7.2469,7.2962,69801.6165
2007-01-11 09:40:00,20.73,20.86,20.68,20.8,132255.6943423953,7.2962,7.3419,7.2786,7.3208,132255.6943
2007-01-11 09:45:00,20.8,20.9,20.77,20.9,155155.52289982856,7.3208,7.356,7.3103,7.356,155155.5229
2007-01-11 09:50:00,20.9,20.9,20.79,20.79,135807.00465344108,7.356,7.356,7.3173,7.3173,135807.0047
2007-01-11 09:55:00,20.78,20.94,20.77,20.93,200832.7210384521,7.3138,7.3701,7.3103,7.3666,200832.721
2007-01-11 10:00:00,20.93,20.98,20.9,20.96,181484.20279206464,7.3666,7.3842,7.356,7.3771,181484.2028
2007-01-11 10:05:00,20.96,21.02,20.96,20.99,213445.99559147685,7.3771,7.3982,7.3771,7.3877,213445.9956
2007-01-11 10:10:00,20.99,21.03,20.95,20.96,186749.93877051183,7.3877,7.4018,7.3736,7.3771,186749.9388
2007-01-11 10:15:00,20.96,20.99,20.95,20.99,87803.08596620131,7.3771,7.3877,7.3736,7.3877,87803.086
2007-01-11 10:20:00,20.98,21.02,20.95,21.02,137031.59441587067,7.3842,7.3982,7.3736,7.3982,137031.5944
2007-01-11 10:25:00,21.0,21.07,20.99,21.03,128949.3019838354,7.3912,7.4158,7.3877,7.4018,128949.302
2007-01-11 10:30:00,21.02,21.09,21.01,21.09,138990.938035758,7.3982,7.4229,7.3947,7.4229,138990.938
2007-01-11 10:35:00,21.08,21.14,21.04,21.11,88905.21675238795,7.4194,7.4405,7.4053,7.4299,88905.2168
2007-01-11 10:40:00,21.12,21.19,21.08,21.17,133847.66103355374,7.4334,7.4581,7.4194,7.451,133847.661
2007-01-11 10:45:00,21.17,21.27,21.17,21.26,107641.4401175606,7.451,7.4862,7.451,7.4827,107641.4401
2007-01-11 10:50:00,21.26,21.27,21.21,21.26,124050.94293411706,7.4827,7.4862,7.4651,7.4827,124050.9429
2007-01-11 10:55:00,21.27,21.27,21.23,21.26,66250.3061474406,7.4862,7.4862,7.4722,7.4827,66250.3061
2007-01-11 11:00:00,21.27,21.33,21.24,21.24,148542.7381827088,7.4862,7.5073,7.4757,7.4757,148542.7382
2007-01-11 11:05:00,21.23,21.27,21.22,21.23,148542.7381827088,7.4722,7.4862,7.4686,7.4722,148542.7382
2007-01-11 11:10:00,21.23,21.23,21.13,21.13,72618.17291207446,7.4722,7.4722,7.437,7.437,72618.1729
2007-01-11 11:15:00,21.13,21.15,21.11,21.13,43962.77247122214,7.437,7.444,7.4299,7.437,43962.7725
2007-01-11 11:20:00,21.13,21.14,21.04,21.04,33676.21846681362,7.437,7.4405,7.4053,7.4053,33676.2185
2007-01-11 11:25:00,21.04,21.04,20.99,21.0,56576.04702424687,7.4053,7.4053,7.3877,7.3912,56576.047
2007-01-11 11:30:00,20.99,21.02,20.99,21.01,96742.59123193727,7.3877,7.3982,7.3877,7.3947,96742.5912
2007-01-11 11:35:00,21.0,21.07,21.0,21.06,79353.41660543717,7.3912,7.4158,7.3912,7.4123,79353.4166
2007-01-11 11:40:00,21.06,21.06,21.03,21.04,30859.662013225567,7.4123,7.4123,7.4018,7.4053,30859.662
2007-01-11 11:45:00,21.03,21.09,21.03,21.05,93681.11682586333,7.4018,7.4229,7.4018,7.4088,93681.1168
2007-01-11 11:50:00,21.05,21.06,21.03,21.03,51310.31104579965,7.4088,7.4123,7.4018,7.4018,51310.311
2007-01-11 11:55:00,21.04,21.05,21.03,21.05,26083.76193975018,7.4053,7.4088,7.4018,7.4088,26083.7619
2007-01-11 12:00:00,21.04,21.07,21.04,21.06,29267.695322067106,7.4053,7.4158,7.4053,7.4123,29267.6953
2007-01-11 12:05:00,21.06,21.06,21.04,21.05,18123.928483957872,7.4123,7.4123,7.4053,7.4088,18123.9285
2007-01-11 12:10:00,21.05,21.06,21.04,21.04,24124.418319862845,7.4088,7.4123,7.4053,7.4053,24124.4183
2007-01-11 12:15:00,21.04,21.06,21.01,21.02,46411.95199608131,7.4053,7.4123,7.3947,7.3982,46411.952
2007-01-11 12:20:00,21.02,21.02,20.99,20.99,21062.94391378888,7.3982,7.3982,7.3877,7.3877,21062.9439
2007-01-11 12:25:00,20.99,21.03,20.99,21.01,42860.64168503551,7.3877,7.4018,7.3877,7.3947,42860.6417
2007-01-11 12:30:00,21.0,21.01,21.0,21.0,23144.746509919176,7.3912,7.3947,7.3912,7.3912,23144.7465
2007-01-11 12:35:00,21.01,21.01,21.0,21.0,10653.9309331374,7.3947,7.3947,7.3912,7.3912,10653.9309
2007-01-11 12:40:00,21.0,21.0,20.99,20.99,58535.39064413421,7.3912,7.3912,7.3877,7.3877,58535.3906
2007-01-11 12:45:00,20.99,20.99,20.98,20.98,30492.28508449669,7.3877,7.3877,7.3842,7.3842,30492.2851
2007-01-11 12:50:00,20.98,20.98,20.9,20.9,62331.61890766593,7.3842,7.3842,7.356,7.356,62331.6189
2007-01-11 12:55:00,20.9,21.04,20.9,20.95,127969.63017389174,7.356,7.4053,7.356,7.3736,127969.6302
2007-01-11 13:00:00,20.96,20.96,20.95,20.95,28655.400440852314,7.3771,7.3771,7.3736,7.3736,28655.4004
2007-01-11 13:05:00,20.95,20.95,20.89,20.9,17389.17462650012,7.3736,7.3736,7.3525,7.356,17389.1746
2007-01-11 13:10:00,20.9,20.9,20.86,20.86,21185.40289003184,7.356,7.356,7.3419,7.3419,21185.4029
2007-01-11 13:15:00,20.86,20.88,20.86,20.87,39431.790350232666,7.3419,7.349,7.3419,7.3454,39431.7904
2007-01-11 13:20:00,20.87,20.88,20.75,20.76,175361.2539799167,7.3454,7.349,7.3032,7.3067,175361.254
2007-01-11 13:25:00,20.76,20.77,20.7,20.73,79353.41660543717,7.3067,7.3103,7.2856,7.2962,79353.4166
2007-01-11 13:30:00,20.73,20.77,20.73,20.75,51677.687974528526,7.2962,7.3103,7.2962,7.3032,51677.688
2007-01-11 13:35:00,20.75,20.81,20.75,20.79,90007.34753857457,7.3032,7.3243,7.3032,7.3173,90007.3475
2007-01-11 13:40:00,20.8,20.81,20.77,20.77,18981.141317658585,7.3208,7.3243,7.3103,7.3103,18981.1413
2007-01-11 13:45:00,20.77,20.83,20.77,20.83,67719.81386235611,7.3103,7.3314,7.3103,7.3314,67719.8139
2007-01-11 13:50:00,20.82,20.84,20.82,20.83,26696.05682096497,7.3278,7.3349,7.3278,7.3314,26696.0568
2007-01-11 13:55:00,20.82,20.82,20.76,20.76,40533.921136419296,7.3278,7.3278,7.3067,7.3067,40533.9211
2007-01-11 14:00:00,20.77,20.77,20.72,20.73,47024.2468772961,7.3103,7.3103,7.2927,7.2962,47024.2469
2007-01-11 14:05:00,20.73,20.74,20.7,20.72,59147.68552534901,7.2962,7.2997,7.2856,7.2927,59147.6855
2007-01-11 14:10:00,20.72,20.74,20.7,20.7,64168.50355131031,7.2927,7.2997,7.2856,7.2856,64168.5036
2007-01-11 14:15:00,20.7,20.73,20.69,20.71,50575.5571883419,7.2856,7.2962,7.2821,7.2891,50575.5572
2007-01-11 14:20:00,20.71,20.71,20.6,20.64,118785.20695566984,7.2891,7.2891,7.2504,7.2645,118785.207
2007-01-11 14:25:00,20.64,20.68,20.64,20.68,34043.59539554249,7.2645,7.2786,7.2645,7.2786,34043.5954
2007-01-11 14:30:00,20.67,20.72,20.67,20.7,64780.7984325251,7.2751,7.2927,7.2751,7.2856,64780.7984
2007-01-11 14:35:00,20.69,20.75,20.69,20.74,63188.83174136664,7.2821,7.3032,7.2821,7.2997,63188.8317
2007-01-11 14:40:00,20.73,20.73,20.68,20.69,62943.91378888072,7.2962,7.2962,7.2786,7.2821,62943.9138
2007-01-11 14:45:00,20.7,20.74,20.7,20.73,78496.20377173646,7.2856,7.2997,7.2856,7.2962,78496.2038
2007-01-11 14:50:00,20.73,20.76,20.73,20.73,33921.13641929953,7.2962,7.3067,7.2962,7.2962,33921.1364
2007-01-11 14:55:00,20.73,20.74,20.7,20.71,44330.14939995101,7.2962,7.2997,7.2856,7.2891,44330.1494
2007-01-11 15:00:00,20.71,20.71,20.66,20.67,44942.44428116581,7.2891,7.2891,7.2715,7.2751,44942.4443
2007-01-11 15:05:00,20.67,20.72,20.66,20.69,54371.78545187362,7.2751,7.2927,7.2715,7.2821,54371.7855
2007-01-11 15:10:00,20.69,20.73,20.69,20.72,54249.32647563066,7.2821,7.2962,7.2821,7.2927,54249.3265
2007-01-11 15:15:00,20.72,20.72,20.71,20.72,29635.07225079598,7.2927,7.2927,7.2891,7.2927,29635.0723
2007-01-11 15:20:00,20.71,20.72,20.66,20.66,36125.397991672784,7.2891,7.2927,7.2715,7.2715,36125.398
2007-01-11 15:25:00,20.67,20.7,20.64,20.7,71393.58314964487,7.2751,7.2856,7.2645,7.2856,71393.5831
2007-01-11 15:30:00,20.7,20.73,20.69,20.7,61107.02914523634,7.2856,7.2962,7.2821,7.2856,61107.0291
2007-01-11 15:35:00,20.69,20.71,20.68,20.69,59025.226549106046,7.2821,7.2891,7.2786,7.2821,59025.2265
2007-01-11 15:40:00,20.69,20.7,20.67,20.7,49718.3443546412,7.2821,7.2856,7.2751,7.2856,49718.3444
2007-01-11 15:45:00,20.69,20.69,20.65,20.65,86088.66029879989,7.2821,7.2821,7.268,7.268,86088.6603
2007-01-11 15:50:00,20.65,20.68,20.64,20.68,95762.91942199362,7.268,7.2786,7.2645,7.2786,95762.9194
2007-01-11 15:55:00,20.68,20.71,20.67,20.71,92089.15013470486,7.2786,7.2891,7.2751,7.2891,92089.1501
2007-01-12 09:30:00,20.71,20.78,20.68,20.77,80088.17046289492,7.2891,7.3138,7.2786,7.3103,80088.1705
2007-01-12 09:35:00,20.77,20.94,20.76,20.94,143154.5432280186,7.3103,7.3701,7.3067,7.3701,143154.5432
2007-01-12 09:40:00,20.92,20.95,20.84,20.9,103477.83492530002,7.363,7.3736,7.3349,7.356,103477.8349
2007-01-12 09:45:00,20.9,20.98,20.88,20.94,172912.07445505753,7.356,7.3842,7.349,7.3701,172912.0745
2007-01-12 09:50:00,20.93,20.99,20.88,20.91,181606.6617683076,7.3666,7.3877,7.349,7.3595,181606.6618
2007-01-12 09:55:00,20.92,20.98,20.91,20.98,98334.55792309577,7.363,7.3842,7.3595,7.3842,98334.5579
2007-01-12 10:00:00,20.97,20.99,20.95,20.99,100048.98359049716,7.3806,7.3877,7.3736,7.3877,100048.9836
2007-01-12 10:05:00,20.99,21.05,20.98,21.03,52902.27773695812,7.3877,7.4088,7.3842,7.4018,52902.2777
2007-01-12 10:10:00,21.03,21.03,20.95,20.96,41023.75704139113,7.4018,7.4018,7.3736,7.3771,41023.757
2007-01-12 10:15:00,20.96,20.98,20.86,20.87,102865.54004408522,7.3771,7.3842,7.3419,7.3454,102865.54
2007-01-12 10:20:00,20.86,20.94,20.86,20.92,128949.3019838354,7.3419,7.3701,7.3419,7.363,128949.302
2007-01-12 10:25:00,20.92,20.95,20.88,20.89,80210.62943913788,7.363,7.3736,7.349,7.3525,80210.6294
2007-01-12 10:30:00,20.88,20.9,20.83,20.83,27308.351702179767,7.349,7.356,7.3314,7.3314,27308.3517
2007-01-12 10:35:00,20.84,20.9,20.83,20.9,215527.7981876072,7.3349,7.356,7.3314,7.356,215527.7982
2007-01-12 10:40:00,20.9,20.9,20.82,20.83,28655.400440852314,7.356,7.356,7.3278,7.3314,28655.4004
2007-01-12 10:45:00,20.83,20.86,20.82,20.82,46167.03404359539,7.3314,7.3419,7.3278,7.3278,46167.034
2007-01-12 10:50:00,20.83,20.84,20.7,20.72,71760.96007837374,7.3314,7.3349,7.2856,7.2927,71760.9601
2007-01-12 10:55:00,20.72,20.75,20.71,20.74,37105.06980161645,7.2927,7.3032,7.2891,7.2997,37105.0698
2007-01-12 11:00:00,20.75,20.79,20.75,20.78,56943.42395297575,7.3032,7.3173,7.3032,7.3138,56943.424
2007-01-12 11:05:00,20.78,20.86,20.77,20.85,45432.28018613764,7.3138,7.3419,7.3103,7.3384,45432.2802
2007-01-12 11:10:00,20.84,20.87,20.84,20.87,25226.54910604947,7.3349,7.3454,7.3349,7.3454,25226.5491
2007-01-12 11:15:00,20.87,20.9,20.85,20.87,73108.00881704628,7.3454,7.356,7.3384,7.3454,73108.0088
2007-01-12 11:20:00,20.87,20.89,20.86,20.86,29022.77736958119,7.3454,7.3525,7.3419,7.3419,29022.7774
2007-01-12 11:25:00,20.86,20.9,20.86,20.9,55106.53930933137,7.3419,7.356,7.3419,7.356,55106.5393
2007-01-12 11:30:00,20.9,20.93,20.89,20.93,52167.52387950036,7.356,7.3666,7.3525,7.3666,52167.5239
2007-01-12 11:35:00,20.93,20.96,20.9,20.95,71516.04212588782,7.3666,7.3771,7.356,7.3736,71516.0421
2007-01-12 11:40:00,20.95,20.96,20.94,20.95,21797.697771246632,7.3736,7.3771,7.3701,7.3736,21797.6978
2007-01-12 11:45:00,20.95,21.02,20.95,21.02,75802.10629439137,7.3736,7.3982,7.3736,7.3982,75802.1063
2007-01-12 11:50:00,21.01,21.04,21.0,21.03,64046.04457506735,7.3947,7.4053,7.3912,7.4018,64046.0446
2007-01-12 11:55:00,21.03,21.03,20.98,20.99,51310.31104579965,7.4018,7.4018,7.3842,7.3877,51310.311
2007-01-12 12:00:00,20.99,21.02,20.95,20.96,49718.3443546412,7.3877,7.3982,7.3736,7.3771,49718.3444
2007-01-12 12:05:00,20.96,20.99,20.96,20.96,34410.972324271366,7.3771,7.3877,7.3771,7.3771,34410.9723
2007-01-12 12:10:00,20.97,20.97,20.95,20.95,19226.0592701445,7.3806,7.3806,7.3736,7.3736,19226.0593
2007-01-12 12:15:00,20.95,20.95,20.92,20.93,23022.28753367621,7.3736,7.3736,7.363,7.3666,23022.2875
2007-01-12 12:20:00,20.92,20.95,20.92,20.93,21430.320842517754,7.363,7.3736,7.363,7.3666,21430.3208
2007-01-12 12:25:00,20.94,20.94,20.9,20.92,15062.454077883907,7.3701,7.3701,7.356,7.363,15062.4541
2007-01-12 12:30:00,20.92,20.92,20.89,20.91,73230.46779328924,7.363,7.363,7.3525,7.3595,73230.4678
2007-01-12 12:35:00,20.9,20.92,20.9,20.91,23267.205486162133,7.356,7.363,7.356,7.3595,23267.2055
2007-01-12 12:40:00,20.92,20.93,20.9,20.93,22042.61572373255,7.363,7.3666,7.356,7.3666,22042.6157
2007-01-12 12:45:00,20.94,20.99,20.94,20.98,70658.82929218712,7.3701,7.3877,7.3701,7.3842,70658.8293
2007-01-12 12:50:00,20.98,21.02,20.98,21.02,35268.185157972075,7.3842,7.3982,7.3842,7.3982,35268.1852
2007-01-12 12:55:00,21.02,21.08,21.02,21.07,132745.53024736713,7.3982,7.4194,7.3982,7.4158,132745.5302
2007-01-12 13:00:00,21.07,21.08,21.04,21.08,44452.60837619397,7.4158,7.4194,7.4053,7.4194,44452.6084
2007-01-12 13:05:00,21.07,21.13,21.07,21.1,102008.32721038452,7.4158,7.437,7.4158,7.4264,102008.3272
2007-01-12 13:10:00,21.1,21.1,21.05,21.08,67474.89590987019,7.4264,7.4264,7.4088,7.4194,67474.8959
2007-01-12 13:15:00,21.07,21.1,21.07,21.1,40289.00318393338,7.4158,7.4264,7.4158,7.4264,40289.0032
2007-01-12 13:20:00,21.09,21.1,21.07,21.08,106294.39137888806,7.4229,7.4264,7.4158,7.4194,106294.3914
2007-01-12 13:25:00,21.07,21.08,21.03,21.03,39186.87239774675,7.4158,7.4194,7.4018,7.4018,39186.8724
2007-01-12 13:30:00,21.04,21.09,21.03,21.08,85598.82439382806,7.4053,7.4229,7.4018,7.4194,85598.8244
2007-01-12 13:35:00,21.08,21.08,21.05,21.05,46167.03404359539,7.4194,7.4194,7.4088,7.4088,46167.034
2007-01-12 13:40:00,21.05,21.06,21.02,21.02,16776.87974528533,7.4088,7.4123,7.3982,7.3982,16776.8797
2007-01-12 13:45:00,21.03,21.03,21.0,21.01,73965.221650747,7.4018,7.4018,7.3912,7.3947,73965.2217
2007-01-12 13:50:00,21.01,21.04,21.01,21.04,65270.63433749694,7.3947,7.4053,7.3947,7.4053,65270.6343
2007-01-12 13:55:00,21.04,21.06,21.03,21.06,53759.490570658825,7.4053,7.4123,7.4018,7.4123,53759.4906
2007-01-12 14:00:00,21.06,21.08,21.06,21.08,58657.84962037717,7.4123,7.4194,7.4123,7.4194,58657.8496
2007-01-12 14:05:00,21.08,21.08,21.06,21.07,32696.546656869945,7.4194,7.4194,7.4123,7.4158,32696.5467
2007-01-12 14:10:00,21.07,21.08,21.06,21.08,20205.731080088168,7.4158,7.4194,7.4123,7.4194,20205.7311
2007-01-12 14:15:00,21.08,21.1,21.08,21.08,94538.32965956404,7.4194,7.4264,7.4194,7.4194,94538.3297
2007-01-12 14:20:00,21.08,21.12,21.08,21.11,34043.59539554249,7.4194,7.4334,7.4194,7.4299,34043.5954
2007-01-12 14:25:00,21.11,21.17,21.09,21.17,120867.00955180012,7.4299,7.451,7.4229,7.451,120867.0096
2007-01-12 14:30:00,21.17,21.18,21.13,21.13,99191.77075679648,7.451,7.4546,7.437,7.437,99191.7708
2007-01-12 14:35:00,21.13,21.17,21.13,21.16,53637.031594415865,7.437,7.451,7.437,7.4475,53637.0316
2007-01-12 14:40:00,21.16,21.16,21.12,21.13,52167.52387950036,7.4475,7.4475,7.4334,7.437,52167.5239
2007-01-12 14:45:00,21.12,21.13,21.08,21.09,42860.64168503551,7.4334,7.437,7.4194,7.4229,42860.6417
2007-01-12 14:50:00,21.1,21.12,21.09,21.09,21552.779818760715,7.4264,7.4334,7.4229,7.4229,21552.7798
2007-01-12 14:55:00,21.09,21.13,21.09,21.13,28043.10555963752,7.4229,7.437,7.4229,7.437,28043.1056
2007-01-12 15:00:00,21.13,21.13,21.09,21.1,45309.82120989468,7.437,7.437,7.4229,7.4264,45309.8212
2007-01-12 15:05:00,21.1,21.16,21.1,21.16,74455.05755571883,7.4264,7.4475,7.4264,7.4475,74455.0576
2007-01-12 15:10:00,21.13,21.16,21.09,21.13,65025.716385011016,7.437,7.4475,7.4229,7.437,65025.7164
2007-01-12 15:15:00,21.13,21.15,21.13,21.13,60617.1932402645,7.437,7.444,7.437,7.437,60617.1932
2007-01-12 15:20:00,21.13,21.15,21.08,21.11,94538.32965956404,7.437,7.444,7.4194,7.4299,94538.3297
2007-01-12 15:25:00,21.11,21.13,21.08,21.13,74944.89346069067,7.4299,7.437,7.4194,7.437,74944.8935
2007-01-12 15:30:00,21.13,21.15,21.12,21.13,38452.118540289,7.437,7.444,7.4334,7.437,38452.1185
2007-01-12 15:35:00,21.12,21.14,21.12,21.14,42125.88782757776,7.4334,7.4405,7.4334,7.4405,42125.8878
2007-01-12 15:40:00,21.13,21.14,21.1,21.12,99314.22973303942,7.437,7.4405,7.4264,7.4334,99314.2297
2007-01-12 15:45:00,21.12,21.13,21.1,21.12,104579.96571148664,7.4334,7.437,7.4264,7.4334,104579.9657
2007-01-12 15:50:00,21.12,21.12,21.08,21.09,68821.94464854273,7.4334,7.4334,7.4194,7.4229,68821.9446
2007-01-12 15:55:00,21.08,21.09,21.07,21.08,173034.53343130052,7.4194,7.4229,7.4158,7.4194,173034.5334
2007-01-16 09:30:00,21.12,21.14,21.04,21.04,130663.72765123684,7.4334,7.4405,7.4053,7.4053,130663.7277
2007-01-16 09:35:00,21.05,21.13,21.04,21.07,83884.39872642665,7.4088,7.437,7.4053,7.4158,83884.3987
2007-01-16 09:40:00,21.07,21.15,21.03,21.13,93803.5758021063,7.4158,7.444,7.4018,7.437,93803.5758
2007-01-16 09:45:00,21.14,21.18,21.08,21.15,107518.98114131764,7.4405,7.4546,7.4194,7.444,107518.9811
2007-01-16 09:50:00,21.17,21.17,21.14,21.17,37717.36468283125,7.451,7.451,7.4405,7.451,37717.3647
2007-01-16 09:55:00,21.17,21.18,21.13,21.14,67229.97795738427,7.451,7.4546,7.437,7.4405,67229.978
2007-01-16 10:00:00,21.13,21.17,21.08,21.14,114866.51971589516,7.437,7.451,7.4194,7.4405,114866.5197
2007-01-16 10:05:00,21.14,21.16,21.08,21.13,104702.4246877296,7.4405,7.4475,7.4194,7.437,104702.4247
2007-01-16 10:10:00,21.13,21.15,21.09,21.11,113519.47097722262,7.437,7.444,7.4229,7.4299,113519.471
2007-01-16 10:15:00,21.11,21.16,21.08,21.16,119152.58388439871,7.4299,7.4475,7.4194,7.4475,119152.5839
2007-01-16 10:20:00,21.16,21.19,21.15,21.19,33431.3005143277,7.4475,7.4581,7.444,7.4581,33431.3005
2007-01-16 10:25:00,21.18,21.23,21.17,21.21,52412.44183198628,7.4546,7.4722,7.451,7.4651,52412.4418
2007-01-16 10:30:00,21.2,21.2,21.15,21.17,32451.628704384028,7.4616,7.4616,7.444,7.451,32451.6287
2007-01-16 10:35:00,21.16,21.17,21.09,21.09,69434.23952975753,7.4475,7.451,7.4229,7.4229,69434.2395
2007-01-16 10:40:00,21.09,21.13,21.08,21.08,75557.18834190545,7.4229,7.437,7.4194,7.4194,75557.1883
2007-01-16 10:45:00,21.08,21.08,21.01,21.04,37717.36468283125,7.4194,7.4194,7.3947,7.4053,37717.3647
2007-01-16 10:50:00,21.04,21.08,21.01,21.07,35023.26720548616,7.4053,7.4194,7.3947,7.4158,35023.2672
2007-01-16 10:55:00,21.07,21.08,21.03,21.05,36247.856967915744,7.4158,7.4194,7.4018,7.4088,36247.857
2007-01-16 11:00:00,21.05,21.1,21.05,21.09,40289.00318393338,7.4088,7.4264,7.4088,7.4229,40289.0032
2007-01-16 11:05:00,21.09,21.11,21.05,21.09,22287.533676218467,7.4229,7.4299,7.4088,7.4229,22287.5337
2007-01-16 11:10:00,21.09,21.1,21.04,21.06,33308.84153808474,7.4229,7.4264,7.4053,7.4123,33308.8415
2007-01-16 11:15:00,21.07,21.07,21.0,21.04,38084.74161156012,7.4158,7.4158,7.3912,7.4053,38084.7416
2007-01-16 11:20:00,21.04,21.04,20.94,20.98,65638.0112662258,7.4053,7.4053,7.3701,7.3842,65638.0113
2007-01-16 11:25:00,20.99,20.99,20.93,20.97,26818.51579720793,7.3877,7.3877,7.3666,7.3806,26818.5158
2007-01-16 11:30:00,20.97,20.98,20.96,20.97,15919.666911584618,7.3806,7.3842,7.3771,7.3806,15919.6669
2007-01-16 11:35:00,20.98,21.01,20.95,20.95,47146.70585353906,7.3842,7.3947,7.3736,7.3736,47146.7059
2007-01-16 11:40:00,20.95,20.97,20.95,20.97,15552.289982855742,7.3736,7.3806,7.3736,7.3806,15552.29
2007-01-16 11:45:00,20.97,20.99,20.97,20.98,10776.389909380356,7.3806,7.3877,7.3806,7.3842,10776.3899
2007-01-16 11:50:00,20.97,20.99,20.97,20.99,13348.028410482488,7.3806,7.3877,7.3806,7.3877,13348.0284
2007-01-16 11:55:00,20.99,21.04,20.98,21.04,25838.843987264263,7.3877,7.4053,7.3842,7.4053,25838.844
2007-01-16 12:00:00,21.04,21.04,21.04,21.04,10164.095028165564,7.4053,7.4053,7.4053,7.4053,10164.095
2007-01-16 12:05:00,21.03,21.06,21.02,21.06,42003.4288513348,7.4018,7.4123,7.3982,7.4123,42003.4289
2007-01-16 12:10:00,21.05,21.06,21.02,21.04,24001.959343619885,7.4088,7.4123,7.3982,7.4053,24001.9593
2007-01-16 12:15:00,21.03,21.04,21.03,21.03,12980.651481753612,7.4018,7.4053,7.4018,7.4018,12980.6515
2007-01-16 12:20:00,21.03,21.04,21.0,21.03,39554.24932647563,7.4018,7.4053,7.3912,7.4018,39554.2493
2007-01-16 12:25:00,21.03,21.04,21.02,21.02,18858.682341415624,7.4018,7.4053,7.3982,7.3982,18858.6823
2007-01-16 12:30:00,21.02,21.03,21.01,21.03,22165.074699975507,7.3982,7.4018,7.3947,7.4018,22165.0747
2007-01-16 12:35:00,21.03,21.03,20.97,20.97,24124.418319862845,7.4018,7.4018,7.3806,7.3806,24124.4183
2007-01-16 12:40:00,20.98,21.03,20.97,21.02,32941.46460935586,7.3842,7.4018,7.3806,7.3982,32941.4646
2007-01-16 12:45:00,21.02,21.03,20.99,21.0,46289.49301983835,7.3982,7.4018,7.3877,7.3912,46289.493
2007-01-16 12:50:00,21.01,21.01,20.95,20.97,37962.28263531717,7.3947,7.3947,7.3736,7.3806,37962.2826
2007-01-16 12:55:00,20.97,21.0,20.96,21.0,21430.320842517754,7.3806,7.3912,7.3771,7.3912,21430.3208
2007-01-16 13:00:00,20.99,21.0,20.97,20.98,32451.628704384028,7.3877,7.3912,7.3806,7.3842,32451.6287
2007-01-16 13:05:00,20.97,20.98,20.95,20.95,24246.8772961058,7.3806,7.3842,7.3736,7.3736,24246.8773
2007-01-16 13:10:00,20.95,20.95,20.86,20.86,51800.14695077149,7.3736,7.3736,7.3419,7.3419,51800.147
2007-01-16 13:15:00,20.87,20.94,20.86,20.94,42615.7237325496,7.3454,7.3701,7.3419,7.3701,42615.7237
2007-01-16 13:20:00,20.94,20.95,20.91,20.91,36370.31594415871,7.3701,7.3736,7.3595,7.3595,36370.3159
2007-01-16 13:25:00,20.91,20.93,20.9,20.92,27063.43374969385,7.3595,7.3666,7.356,7.363,27063.4337
2007-01-16 13:30:00,20.91,20.91,20.89,20.9,21430.320842517754,7.3595,7.3595,7.3525,7.356,21430.3208
2007-01-16 13:35:00,20.89,20.9,20.87,20.88,30369.82610825373,7.3525,7.356,7.3454,7.349,30369.8261
2007-01-16 13:40:00,20.87,20.9,20.87,20.88,26328.679892236098,7.3454,7.356,7.3454,7.349,26328.6799
2007-01-16 13:45:00,20.88,20.88,20.86,20.87,37105.06980161645,7.349,7.349,7.3419,7.3454,37105.0698
2007-01-16 13:50:00,20.87,20.89,20.87,20.88,40656.38011266226,7.3454,7.3525,7.3454,7.349,40656.3801
2007-01-16 13:55:00,20.88,20.9,20.86,20.9,41391.133970120005,7.349,7.356,7.3419,7.356,41391.134
2007-01-16 14:00:00,20.9,20.92,20.89,20.91,50330.63923585598,7.356,7.363,7.3525,7.3595,50330.6392
2007-01-16 14:05:00,20.92,20.96,20.92,20.96,51187.85206955669,7.363,7.3771,7.363,7.3771,51187.8521
2007-01-16 14:10:00,20.95,20.97,20.93,20.95,81680.13715405339,7.3736,7.3806,7.3666,7.3736,81680.1372
2007-01-16 14:15:00,20.95,20.97,20.93,20.95,53269.65466568699,7.3736,7.3806,7.3666,7.3736,53269.6547
2007-01-16 14:20:00,20.95,20.98,20.93,20.98,80088.17046289492,7.3736,7.3842,7.3666,7.3842,80088.1705
2007-01-16 14:25:00,20.97,20.99,20.96,20.97,53392.11364192995,7.3806,7.3877,7.3771,7.3806,53392.1136
2007-01-16 14:30:00,20.97,20.99,20.96,20.99,47146.70585353906,7.3806,7.3877,7.3771,7.3877,47146.7059
2007-01-16 14:35:00,20.99,20.99,20.99,20.99,31961.7927994122,7.3877,7.3877,7.3877,7.3877,31961.7928
2007-01-16 14:40:00,20.99,20.99,20.97,20.97,72740.63188831741,7.3877,7.3877,7.3806,7.3806,72740.6319
2007-01-16 14:45:00,20.97,20.98,20.95,20.98,28043.10555963752,7.3806,7.3842,7.3736,7.3842,28043.1056
2007-01-16 14:50:00,20.97,20.98,20.95,20.96,37594.90570658829,7.3806,7.3842,7.3736,7.3771,37594.9057
2007-01-16 14:55:00,20.97,21.0,20.97,20.99,52902.27773695812,7.3806,7.3912,7.3806,7.3877,52902.2777
2007-01-16 15:00:00,20.99,20.99,20.95,20.98,77271.61400930688,7.3877,7.3877,7.3736,7.3842,77271.614
2007-01-16 15:05:00,20.98,20.99,20.97,20.98,49350.96742591231,7.3842,7.3877,7.3806,7.3842,49350.9674
2007-01-16 15:10:00,20.98,20.99,20.93,20.94,77883.90889052166,7.3842,7.3877,7.3666,7.3701,77883.9089
2007-01-16 15:15:00,20.93,20.96,20.93,20.95,100661.27847171196,7.3666,7.3771,7.3666,7.3736,100661.2785
2007-01-16 15:20:00,20.96,20.99,20.95,20.96,56576.04702424687,7.3771,7.3877,7.3736,7.3771,56576.047
2007-01-16 15:25:00,20.96,20.97,20.95,20.95,32574.087680626988,7.3771,7.3806,7.3736,7.3736,32574.0877
2007-01-16 15:30:00,20.95,20.95,20.92,20.93,57433.25985794758,7.3736,7.3736,7.363,7.3666,57433.2599
2007-01-16 15:35:00,20.93,20.95,20.92,20.95,81557.67817781043,7.3666,7.3736,7.363,7.3736,81557.6782
2007-01-16 15:40:00,20.95,20.99,20.95,20.97,94905.70658829292,7.3736,7.3877,7.3736,7.3806,94905.7066
2007-01-16 15:45:00,20.97,20.97,20.93,20.95,84986.52951261327,7.3806,7.3806,7.3666,7.3736,84986.5295
2007-01-16 15:50:00,20.95,20.96,20.95,20.95,53269.65466568699,7.3736,7.3771,7.3736,7.3736,53269.6547
2007-01-16 15:55:00,20.95,20.97,20.95,20.97,189933.8721528288,7.3736,7.3806,7.3736,7.3806,189933.8722
2007-01-17 09:30:00,20.96,20.99,20.86,20.97,157359.7844722018,7.3771,7.3877,7.3419,7.3806,157359.7845
2007-01-17 09:35:00,20.97,21.01,20.91,20.92,66617.68307616947,7.3806,7.3947,7.3595,7.363,66617.6831
2007-01-17 09:40:00,20.92,20.96,20.88,20.92,54249.32647563066,7.363,7.3771,7.349,7.363,54249.3265
2007-01-17 09:45:00,20.91,20.96,20.9,20.95,102130.78618662748,7.3595,7.3771,7.356,7.3736,102130.7862
2007-01-17 09:50:00,20.95,21.06,20.95,21.06,88660.29879990203,7.3736,7.4123,7.3736,7.4123,88660.2988
2007-01-17 09:55:00,21.06,21.13,21.04,21.12,119275.04286064168,7.4123,7.437,7.4053,7.4334,119275.0429
2007-01-17 10:00:00,21.11,21.17,21.09,21.11,116703.40435953956,7.4299,7.451,7.4229,7.4299,116703.4044
2007-01-17 10:05:00,21.11,21.18,21.11,21.14,81312.76022532451,7.4299,7.4546,7.4299,7.4405,81312.7602
2007-01-17 10:10:00,21.13,21.18,21.11,21.14,68087.19079108498,7.437,7.4546,7.4299,7.4405,68087.1908
2007-01-17 10:15:00,21.14,21.15,21.08,21.09,48616.213568454565,7.4405,7.444,7.4194,7.4229,48616.2136
2007-01-17 10:20:00,21.09,21.14,21.08,21.13,70903.74724467302,7.4229,7.4405,7.4194,7.437,70903.7472
2007-01-17 10:25:00,21.13,21.13,21.07,21.08,35758.02106294391,7.437,7.437,7.4158,7.4194,35758.0211
2007-01-17 10:30:00,21.07,21.07,20.99,20.99,114866.51971589516,7.4158,7.4158,7.3877,7.3877,114866.5197
2007-01-17 10:35:00,20.99,21.03,20.97,21.02,64535.88048003918,7.3877,7.4018,7.3806,7.3982,64535.8805
2007-01-17 10:40:00,21.02,21.08,21.02,21.08,40166.54420769042,7.3982,7.4194,7.3982,7.4194,40166.5442
2007-01-17 10:45:00,21.08,21.09,21.07,21.07,14082.78226794024,7.4194,7.4229,7.4158,7.4158,14082.7823
2007-01-17 10:50:00,21.08,21.08,21.04,21.04,34778.34925300024,7.4194,7.4194,7.4053,7.4053,34778.3493
2007-01-17 10:55:00,21.04,21.06,21.02,21.05,54004.408523144746,7.4053,7.4123,7.3982,7.4088,54004.4085
2007-01-17 11:00:00,21.05,21.17,21.04,21.17,120132.25569434238,7.4088,7.451,7.4053,7.451,120132.2557
2007-01-17 11:05:00,21.17,21.22,21.15,21.22,68821.94464854273,7.451,7.4686,7.444,7.4686,68821.9446
2007-01-17 11:10:00,21.22,21.24,21.21,21.23,72005.87803085966,7.4686,7.4757,7.4651,7.4722,72005.878
2007-01-17 11:15:00,21.24,21.27,21.21,21.22,131398.4815086946,7.4757,7.4862,7.4651,7.4686,131398.4815
2007-01-17 11:20:00,21.22,21.26,21.22,21.26,61107.02914523634,7.4686,7.4827,7.4686,7.4827,61107.0291
2007-01-17 11:25:00,21.26,21.27,21.23,21.26,101640.95028165563,7.4827,7.4862,7.4722,7.4827,101640.9503
2007-01-17 11:30:00,21.26,21.29,21.24,21.24,141807.49448934605,7.4827,7.4933,7.4757,7.4757,141807.4945
2007-01-17 11:35:00,21.24,21.27,21.24,21.26,65148.175361253976,7.4757,7.4862,7.4757,7.4827,65148.1754
2007-01-17 11:40:00,21.26,21.27,21.26,21.26,29267.695322067106,7.4827,7.4862,7.4827,7.4827,29267.6953
2007-01-17 11:45:00,21.26,21.26,21.19,21.2,31349.4979181974,7.4827,7.4827,7.4581,7.4616,31349.4979
2007-01-17 11:50:00,21.19,21.2,21.17,21.17,33553.75949057066,7.4581,7.4616,7.451,7.451,33553.7595
2007-01-17 11:55:00,21.17,21.21,21.17,21.19,49473.42640215527,7.451,7.4651,7.451,7.4581,49473.4264
2007-01-17 12:00:00,21.2,21.2,21.17,21.18,31471.95689444036,7.4616,7.4616,7.451,7.4546,31471.9569
2007-01-17 12:05:00,21.18,21.18,21.13,21.16,52289.98285574332,7.4546,7.4546,7.437,7.4475,52289.9829
2007-01-17 12:10:00,21.16,21.17,21.14,21.15,28165.56453588048,7.4475,7.451,7.4405,7.444,28165.5645
2007-01-17 12:15:00,21.14,21.15,21.13,21.13,45309.82120989468,7.4405,7.444,7.437,7.437,45309.8212
2007-01-17 12:20:00,21.13,21.14,21.09,21.09,69924.07543472936,7.437,7.4405,7.4229,7.4229,69924.0754
2007-01-17 12:25:00,21.09,21.13,21.09,21.1,101885.86823414156,7.4229,7.437,7.4229,7.4264,101885.8682
2007-01-17 12:30:00,21.1,21.11,21.08,21.11,54616.703404359534,7.4264,7.4299,7.4194,7.4299,54616.7034
2007-01-17 12:35:00,21.11,21.17,21.1,21.17,71516.04212588782,7.4299,7.451,7.4264,7.451,71516.0421
2007-01-17 12:40:00,21.17,21.18,21.16,21.18,33921.13641929953,7.451,7.4546,7.4475,7.4546,33921.1364
2007-01-17 12:45:00,21.18,21.18,21.17,21.17,18001.469507714915,7.4546,7.4546,7.451,7.451,18001.4695
2007-01-17 12:50:00,21.18,21.18,21.17,21.17,28288.02351212344,7.4546,7.4546,7.451,7.451,28288.0235
2007-01-17 12:55:00,21.18,21.22,21.18,21.22,52657.3597844722,7.4546,7.4686,7.4546,7.4686,52657.3598
2007-01-17 13:00:00,21.22,21.24,21.21,21.23,63801.12662258143,7.4686,7.4757,7.4651,7.4722,63801.1266
2007-01-17 13:05:00,21.24,21.24,21.18,21.19,38329.65956404605,7.4757,7.4757,7.4546,7.4581,38329.6596
2007-01-17 13:10:00,21.19,21.21,21.18,21.21,35268.185157972075,7.4581,7.4651,7.4546,7.4651,35268.1852
2007-01-17 13:15:00,21.21,21.22,21.19,21.22,7714.915503306392,7.4651,7.4686,7.4581,7.4686,7714.9155
2007-01-17 13:20:00,21.22,21.23,21.21,21.23,35023.26720548616,7.4686,7.4722,7.4651,7.4722,35023.2672
2007-01-17 13:25:00,21.24,21.26,21.22,21.25,35880.48003918687,7.4757,7.4827,7.4686,7.4792,35880.48
2007-01-17 13:30:00,21.26,21.26,21.17,21.18,105682.09649767326,7.4827,7.4827,7.451,7.4546,105682.0965
2007-01-17 13:35:00,21.18,21.2,21.17,21.19,34533.43130051433,7.4546,7.4616,7.451,7.4581,34533.4313
2007-01-17 13:40:00,21.18,21.19,21.17,21.19,11266.22581435219,7.4546,7.4581,7.451,7.4581,11266.2258
2007-01-17 13:45:00,21.19,21.19,21.18,21.19,9429.341170707812,7.4581,7.4581,7.4546,7.4581,9429.3412
2007-01-17 13:50:00,21.19,21.19,21.13,21.13,36492.77492040167,7.4581,7.4581,7.437,7.437,36492.7749
2007-01-17 13:55:00,21.14,21.16,21.13,21.16,49840.80333088415,7.4405,7.4475,7.437,7.4475,49840.8033
2007-01-17 14:00:00,21.16,21.2,21.15,21.17,37105.06980161645,7.4475,7.4616,7.444,7.451,37105.0698
2007-01-17 14:05:00,21.18,21.19,21.17,21.18,18491.30541268675,7.4546,7.4581,7.451,7.4546,18491.3054
2007-01-17 14:10:00,21.17,21.17,21.13,21.13,36002.93901542983,7.451,7.451,7.437,7.437,36002.939
2007-01-17 14:15:00,21.13,21.13,21.08,21.13,130418.8096987509,7.437,7.437,7.4194,7.437,130418.8097
2007-01-17 14:20:00,21.13,21.17,21.12,21.16,52534.90080822924,7.437,7.451,7.4334,7.4475,52534.9008
2007-01-17 14:25:00,21.17,21.2,21.17,21.2,51432.77002204261,7.451,7.4616,7.451,7.4616,51432.77
2007-01-17 14:30:00,21.2,21.22,21.17,21.2,64290.96252755327,7.4616,7.4686,7.451,7.4616,64290.9625
2007-01-17 14:35:00,21.2,21.25,21.19,21.24,68944.40362478569,7.4616,7.4792,7.4581,7.4757,68944.4036
2007-01-17 14:40:00,21.25,21.26,21.23,21.24,21920.15674748959,7.4792,7.4827,7.4722,7.4757,21920.1567
2007-01-17 14:45:00,21.24,21.25,21.23,21.24,19960.81312760225,7.4757,7.4792,7.4722,7.4757,19960.8131
2007-01-17 14:50:00,21.23,21.24,21.18,21.22,73720.30369826108,7.4722,7.4757,7.4546,7.4686,73720.3037
2007-01-17 14:55:00,21.23,21.25,21.22,21.24,44085.2314474651,7.4722,7.4792,7.4686,7.4757,44085.2314
2007-01-17 15:00:00,21.24,21.25,21.22,21.23,23634.58241489101,7.4757,7.4792,7.4686,7.4722,23634.5824
2007-01-17 15:05:00,21.24,21.24,21.22,21.22,98212.0989468528,7.4757,7.4757,7.4686,7.4686,98212.0989
2007-01-17 15:10:00,21.22,21.23,21.2,21.22,56576.04702424687,7.4686,7.4722,7.4616,7.4686,56576.047
2007-01-17 15:15:00,21.22,21.24,21.22,21.22,46289.49301983835,7.4686,7.4757,7.4686,7.4686,46289.493
2007-01-17 15:20:00,21.23,21.25,21.22,21.23,38819.49546901788,7.4722,7.4792,7.4686,7.4722,38819.4955
2007-01-17 15:25:00,21.24,21.25,21.23,21.24,50698.016164584864,7.4757,7.4792,7.4722,7.4757,50698.0162
2007-01-17 15:30:00,21.25,21.25,21.24,21.25,71271.1241734019,7.4792,7.4792,7.4757,7.4792,71271.1242
2007-01-17 15:35:00,21.25,21.25,21.22,21.24,93803.5758021063,7.4792,7.4792,7.4686,7.4757,93803.5758
2007-01-17 15:40:00,21.24,21.24,21.22,21.22,64290.96252755327,7.4757,7.4757,7.4686,7.4686,64290.9625
2007-01-17 15:45:00,21.23,21.24,21.22,21.24,65638.0112662258,7.4722,7.4757,7.4686,7.4757,65638.0113
2007-01-17 15:50:00,21.23,21.24,21.22,21.23,100171.44256674014,7.4722,7.4757,7.4686,7.4722,100171.4426
2007-01-17 15:55:00,21.23,21.24,21.21,21.22,131153.56355620865,7.4722,7.4757,7.4651,7.4686,131153.5636
2007-01-18 09:30:00,21.31,21.39,21.22,21.26,98701.93485182464,7.5003,7.5285,7.4686,7.4827,98701.9349
2007-01-18 09:35:00,21.26,21.44,21.26,21.4,159196.6691158462,7.4827,7.5461,7.4827,7.532,159196.6691
2007-01-18 09:40:00,21.41,21.49,21.41,21.48,103845.2118540289,7.5355,7.5637,7.5355,7.5601,103845.2119
2007-01-18 09:45:00,21.49,21.57,21.49,21.53,192872.8875826598,7.5637,7.5918,7.5637,7.5777,192872.8876
2007-01-18 09:50:00,21.53,21.54,21.47,21.49,182586.33357825127,7.5777,7.5813,7.5566,7.5637,182586.3336
2007-01-18 09:55:00,21.49,21.53,21.48,21.48,94660.788635807,7.5637,7.5777,7.5601,7.5601,94660.7886
2007-01-18 10:00:00,21.49,21.49,21.43,21.45,94170.95273083515,7.5637,7.5637,7.5425,7.5496,94170.9527
2007-01-18 10:05:00,21.45,21.45,21.41,21.42,67964.73181484202,7.5496,7.5496,7.5355,7.539,67964.7318
2007-01-18 10:10:00,21.42,21.44,21.39,21.4,52289.98285574332,7.539,7.5461,7.5285,7.532,52289.9829
2007-01-18 10:15:00,21.4,21.44,21.37,21.44,84496.69360764143,7.532,7.5461,7.5214,7.5461,84496.6936
2007-01-18 10:20:00,21.44,21.46,21.43,21.44,105927.0144501592,7.5461,7.5531,7.5425,7.5461,105927.0145
2007-01-18 10:25:00,21.44,21.48,21.41,21.47,64046.04457506735,7.5461,7.5601,7.5355,7.5566,64046.0446
2007-01-18 10:30:00,21.47,21.47,21.18,21.25,177198.1386235611,7.5566,7.5566,7.4546,7.4792,177198.1386
2007-01-18 10:35:00,21.25,21.3,21.22,21.26,144991.42787166298,7.4792,7.4968,7.4686,7.4827,144991.4279
2007-01-18 10:40:00,21.25,21.26,21.12,21.15,203771.7364682831,7.4792,7.4827,7.4334,7.444,203771.7365
2007-01-18 10:45:00,21.15,21.23,21.14,21.15,155522.89982855742,7.444,7.4722,7.4405,7.444,155522.8998
2007-01-18 10:50:00,21.14,21.19,21.11,21.18,140582.90472691646,7.4405,7.4581,7.4299,7.4546,140582.9047
2007-01-18 10:55:00,21.18,21.25,21.13,21.24,128337.0071026206,7.4546,7.4792,7.437,7.4757,128337.0071
2007-01-18 11:00:00,21.25,21.29,21.23,21.28,59759.9804065638,7.4792,7.4933,7.4722,7.4898,59759.9804
2007-01-18 11:05:00,21.28,21.33,21.28,21.29,49473.42640215527,7.4898,7.5073,7.4898,7.4933,49473.4264
2007-01-18 11:10:00,21.29,21.29,21.18,21.22,44575.06735243693,7.4933,7.4933,7.4546,7.4686,44575.0674
2007-01-18 11:15:00,21.22,21.23,21.14,21.16,42370.80578006368,7.4686,7.4722,7.4405,7.4475,42370.8058
2007-01-18 11:20:00,21.16,21.17,21.13,21.13,66250.3061474406,7.4475,7.451,7.437,7.437,66250.3061
2007-01-18 11:25:00,21.13,21.13,21.07,21.13,59882.43938280676,7.437,7.437,7.4158,7.437,59882.4394
2007-01-18 11:30:00,21.13,21.13,21.08,21.09,40289.00318393338,7.437,7.437,7.4194,7.4229,40289.0032
2007-01-18 11:35:00,21.09,21.12,21.06,21.11,54616.703404359534,7.4229,7.4334,7.4123,7.4299,54616.7034
2007-01-18 11:40:00,21.11,21.24,21.08,21.24,120622.09159931424,7.4299,7.4757,7.4194,7.4757,120622.0916
2007-01-18 11:45:00,21.24,21.3,21.22,21.3,39921.6262552045,7.4757,7.4968,7.4686,7.4968,39921.6263
2007-01-18 11:50:00,21.29,21.32,21.29,21.31,28165.56453588048,7.4933,7.5038,7.4933,7.5003,28165.5645
2007-01-18 11:55:00,21.31,21.31,21.21,21.23,48003.91868723977,7.5003,7.5003,7.4651,7.4722,48003.9187
2007-01-18 12:00:00,21.22,21.26,21.2,21.25,70413.9113397012,7.4686,7.4827,7.4616,7.4792,70413.9113
2007-01-18 12:05:00,21.25,21.31,21.25,21.27,32329.16972814107,7.4792,7.5003,7.4792,7.4862,32329.1697
2007-01-18 12:10:00,21.27,21.3,21.22,21.23,24859.1721773206,7.4862,7.4968,7.4686,7.4722,24859.1722
2007-01-18 12:15:00,21.23,21.26,21.21,21.21,20083.27210384521,7.4722,7.4827,7.4651,7.4651,20083.2721
2007-01-18 12:20:00,21.22,21.22,21.2,21.2,42738.18270879255,7.4686,7.4686,7.4616,7.4616,42738.1827
2007-01-18 12:25:00,21.2,21.28,21.18,21.27,49473.42640215527,7.4616,7.4898,7.4546,7.4862,49473.4264
2007-01-18 12:30:00,21.27,21.3,21.22,21.23,22899.82855743326,7.4862,7.4968,7.4686,7.4722,22899.8286
2007-01-18 12:35:00,21.23,21.24,21.18,21.2,13103.11045799657,7.4722,7.4757,7.4546,7.4616,13103.1105
2007-01-18 12:40:00,21.19,21.22,21.19,21.22,26696.05682096497,7.4581,7.4686,7.4581,7.4686,26696.0568
2007-01-18 12:45:00,21.22,21.22,21.18,21.19,36370.31594415871,7.4686,7.4686,7.4546,7.4581,36370.3159
2007-01-18 12:50:00,21.19,21.21,21.19,21.21,15919.666911584618,7.4581,7.4651,7.4581,7.4651,15919.6669
2007-01-18 12:55:00,21.21,21.22,21.2,21.21,19226.0592701445,7.4651,7.4686,7.4616,7.4651,19226.0593
2007-01-18 13:00:00,21.21,21.21,21.18,21.18,32206.71075189811,7.4651,7.4651,7.4546,7.4546,32206.7108
2007-01-18 13:05:00,21.19,21.19,21.17,21.18,29757.53122703894,7.4581,7.4581,7.451,7.4546,29757.5312
2007-01-18 13:10:00,21.17,21.2,21.17,21.17,28655.400440852314,7.451,7.4616,7.451,7.451,28655.4004
2007-01-18 13:15:00,21.17,21.17,21.13,21.14,46656.869948567226,7.451,7.451,7.437,7.4405,46656.8699
2007-01-18 13:20:00,21.13,21.16,21.13,21.15,27308.351702179767,7.437,7.4475,7.437,7.444,27308.3517
2007-01-18 13:25:00,21.17,21.17,21.14,21.14,20450.649032574085,7.451,7.451,7.4405,7.4405,20450.649
2007-01-18 13:30:00,21.14,21.16,21.14,21.15,15674.7489590987,7.4405,7.4475,7.4405,7.444,15674.749
2007-01-18 13:35:00,21.15,21.16,21.13,21.14,21920.15674748959,7.444,7.4475,7.437,7.4405,21920.1567
2007-01-18 13:40:00,21.14,21.15,21.13,21.14,29879.990203281897,7.4405,7.444,7.437,7.4405,29879.9902
2007-01-18 13:45:00,21.15,21.2,21.15,21.16,43962.77247122214,7.444,7.4616,7.444,7.4475,43962.7725
2007-01-18 13:50:00,21.15,21.16,21.14,21.16,17144.256674014203,7.444,7.4475,7.4405,7.4475,17144.2567
2007-01-18 13:55:00,21.16,21.17,21.14,21.14,21430.320842517754,7.4475,7.451,7.4405,7.4405,21430.3208
2007-01-18 14:00:00,21.13,21.13,21.09,21.11,36125.397991672784,7.437,7.437,7.4229,7.4299,36125.398
2007-01-18 14:05:00,21.11,21.14,21.1,21.14,26818.51579720793,7.4299,7.4405,7.4264,7.4405,26818.5158
2007-01-18 14:10:00,21.13,21.13,21.05,21.06,33308.84153808474,7.437,7.437,7.4088,7.4123,33308.8415
2007-01-18 14:15:00,21.06,21.1,21.05,21.1,17266.715650257163,7.4123,7.4264,7.4088,7.4264,17266.7157
2007-01-18 14:20:00,21.1,21.13,21.1,21.12,19103.60029390154,7.4264,7.437,7.4264,7.4334,19103.6003
2007-01-18 14:25:00,21.12,21.13,21.1,21.1,40533.921136419296,7.4334,7.437,7.4264,7.4264,40533.9211
2007-01-18 14:30:00,21.09,21.1,21.05,21.05,41513.592946362965,7.4229,7.4264,7.4088,7.4088,41513.5929
2007-01-18 14:35:00,21.05,21.05,20.99,20.99,78006.36786676463,7.4088,7.4088,7.3877,7.3877,78006.3679
2007-01-18 14:40:00,20.99,21.01,20.98,21.0,92334.06808719078,7.3877,7.3947,7.3842,7.3912,92334.0681
2007-01-18 14:45:00,21.0,21.04,20.99,21.01,57555.71883419054,7.3912,7.4053,7.3877,7.3947,57555.7188
2007-01-18 14:50:00,21.01,21.01,20.96,20.99,40289.00318393338,7.3947,7.3947,7.3771,7.3877,40289.0032
2007-01-18 14:55:00,20.99,20.99,20.97,20.98,15307.372030369825,7.3877,7.3877,7.3806,7.3842,15307.372
2007-01-18 15:00:00,20.97,20.99,20.96,20.98,52045.06490325741,7.3806,7.3877,7.3771,7.3842,52045.0649
2007-01-18 15:05:00,20.97,20.97,20.95,20.97,36492.77492040167,7.3806,7.3806,7.3736,7.3806,36492.7749
2007-01-18 15:10:00,20.96,21.0,20.96,21.0,91721.773205976,7.3771,7.3912,7.3771,7.3912,91721.7732
2007-01-18 15:15:00,21.0,21.02,20.99,20.99,35268.185157972075,7.3912,7.3982,7.3877,7.3877,35268.1852
2007-01-18 15:20:00,20.99,21.01,20.99,21.0,27553.269654665684,7.3877,7.3947,7.3877,7.3912,27553.2697
2007-01-18 15:25:00,21.0,21.01,21.0,21.0,21675.238795003672,7.3912,7.3947,7.3912,7.3912,21675.2388
2007-01-18 15:30:00,21.0,21.02,20.99,21.01,60739.65221650746,7.3912,7.3982,7.3877,7.3947,60739.6522
2007-01-18 15:35:00,21.01,21.03,21.01,21.02,26083.76193975018,7.3947,7.4018,7.3947,7.3982,26083.7619
2007-01-18 15:40:00,21.02,21.03,21.0,21.0,42248.34680382072,7.3982,7.4018,7.3912,7.3912,42248.3468
2007-01-18 15:45:00,21.0,21.02,20.99,21.01,51922.60592701445,7.3912,7.3982,7.3877,7.3947,51922.6059
2007-01-18 15:50:00,21.01,21.03,21.01,21.02,51065.39309331374,7.3947,7.4018,7.3947,7.3982,51065.3931
2007-01-18 15:55:00,21.02,21.03,20.99,21.03,157604.7024246877,7.3982,7.4018,7.3877,7.4018,157604.7024
2007-01-19 09:30:00,21.15,21.3,21.15,21.28,360764.14401175606,7.444,7.4968,7.444,7.4898,360764.144
2007-01-19 09:35:00,21.3,21.3,21.19,21.26,84986.52951261327,7.4968,7.4968,7.4581,7.4827,84986.5295
2007-01-19 09:40:00,21.26,21.26,21.17,21.17,14572.618172912073,7.4827,7.4827,7.451,7.451,14572.6182
2007-01-19 09:45:00,21.17,21.19,21.15,21.18,45187.36223365172,7.451,7.4581,7.444,7.4546,45187.3622
2007-01-19 09:50:00,21.17,21.18,21.13,21.13,18001.469507714915,7.451,7.4546,7.437,7.437,18001.4695
2007-01-19 09:55:00,21.13,21.22,21.13,21.21,16287.043840313494,7.437,7.4686,7.437,7.4651,16287.0438
2007-01-19 10:00:00,21.22,21.26,21.15,21.16,37962.28263531717,7.4686,7.4827,7.444,7.4475,37962.2826
2007-01-19 10:05:00,21.16,21.24,21.15,21.24,39309.33137398971,7.4475,7.4757,7.444,7.4757,39309.3314
2007-01-19 10:10:00,21.24,21.29,21.24,21.26,122336.51726671564,7.4757,7.4933,7.4757,7.4827,122336.5173
2007-01-19 10:15:00,21.27,21.33,21.26,21.29,223610.0906196424,7.4862,7.5073,7.4827,7.4933,223610.0906
2007-01-19 10:20:00,21.29,21.34,21.27,21.33,94905.70658829292,7.4933,7.5109,7.4862,7.5073,94905.7066
2007-01-19 10:25:00,21.33,21.36,21.32,21.32,114254.22483468035,7.5073,7.5179,7.5038,7.5038,114254.2248
2007-01-19 10:30:00,21.32,21.35,21.31,21.35,42738.18270879255,7.5038,7.5144,7.5003,7.5144,42738.1827
2007-01-19 10:35:00,21.34,21.4,21.33,21.39,50330.63923585598,7.5109,7.532,7.5073,7.5285,50330.6392
2007-01-19 10:40:00,21.39,21.43,21.38,21.41,39799.16727896155,7.5285,7.5425,7.5249,7.5355,39799.1673
2007-01-19 10:45:00,21.42,21.44,21.39,21.39,56576.04702424687,7.539,7.5461,7.5285,7.5285,56576.047
2007-01-19 10:50:00,21.39,21.39,21.36,21.39,33921.13641929953,7.5285,7.5285,7.5179,7.5285,33921.1364
2007-01-19 10:55:00,21.39,21.42,21.37,21.37,27798.1876071516,7.5285,7.539,7.5214,7.5214,27798.1876
2007-01-19 11:00:00,21.37,21.39,21.35,21.39,48738.672544697525,7.5214,7.5285,7.5144,7.5285,48738.6725
2007-01-19 11:05:00,21.39,21.39,21.35,21.36,44942.44428116581,7.5285,7.5285,7.5144,7.5179,44942.4443
2007-01-19 11:10:00,21.36,21.36,21.3,21.31,101028.65540044084,7.5179,7.5179,7.4968,7.5003,101028.6554
2007-01-19 11:15:00,21.31,21.31,21.3,21.3,19103.60029390154,7.5003,7.5003,7.4968,7.4968,19103.6003
2007-01-19 11:20:00,21.31,21.33,21.29,21.33,58535.39064413421,7.5003,7.5073,7.4933,7.5073,58535.3906
2007-01-19 11:25:00,21.33,21.34,21.32,21.32,35145.726181729115,7.5073,7.5109,7.5038,7.5038,35145.7262
2007-01-19 11:30:00,21.33,21.35,21.31,21.35,46656.869948567226,7.5073,7.5144,7.5003,7.5144,46656.8699
2007-01-19 11:35:00,21.35,21.36,21.34,21.34,35145.726181729115,7.5144,7.5179,7.5109,7.5109,35145.7262
2007-01-19 11:40:00,21.34,21.35,21.31,21.31,29757.53122703894,7.5109,7.5144,7.5003,7.5003,29757.5312
2007-01-19 11:45:00,21.31,21.31,21.29,21.31,26573.59784472201,7.5003,7.5003,7.4933,7.5003,26573.5978
2007-01-19 11:50:00,21.31,21.34,21.31,21.33,25471.46705853539,7.5003,7.5109,7.5003,7.5073,25471.4671
2007-01-19 11:55:00,21.33,21.37,21.33,21.37,52167.52387950036,7.5073,7.5214,7.5073,7.5214,52167.5239
2007-01-19 12:00:00,21.37,21.44,21.36,21.44,73475.38574577516,7.5214,7.5461,7.5179,7.5461,73475.3857
2007-01-19 12:05:00,21.44,21.47,21.39,21.39,95395.54249326474,7.5461,7.5566,7.5285,7.5285,95395.5425
2007-01-19 12:10:00,21.39,21.39,21.29,21.3,70536.37031594415,7.5285,7.5285,7.4933,7.4968,70536.3703
2007-01-19 12:15:00,21.3,21.32,21.29,21.32,28655.400440852314,7.4968,7.5038,7.4933,7.5038,28655.4004
2007-01-19 12:20:00,21.32,21.35,21.31,21.35,26328.679892236098,7.5038,7.5144,7.5003,7.5144,26328.6799
2007-01-19 12:25:00,21.34,21.35,21.33,21.34,12245.89762429586,7.5109,7.5144,7.5073,7.5109,12245.8976
2007-01-19 12:30:00,21.33,21.33,21.29,21.29,29879.990203281897,7.5073,7.5073,7.4933,7.4933,29879.9902
2007-01-19 12:35:00,21.3,21.3,21.25,21.3,63556.20867009551,7.4968,7.4968,7.4792,7.4968,63556.2087
2007-01-19 12:40:00,21.31,21.35,21.31,21.34,25838.843987264263,7.5003,7.5144,7.5003,7.5109,25838.844
2007-01-19 12:45:00,21.34,21.35,21.34,21.34,13715.405339211364,7.5109,7.5144,7.5109,7.5109,13715.4053
2007-01-19 12:50:00,21.34,21.35,21.33,21.34,25593.926034778346,7.5109,7.5144,7.5073,7.5109,25593.926
2007-01-19 12:55:00,21.33,21.35,21.29,21.32,56943.42395297575,7.5073,7.5144,7.4933,7.5038,56943.424
2007-01-19 13:00:00,21.32,21.37,21.32,21.35,55106.53930933137,7.5038,7.5214,7.5038,7.5144,55106.5393
2007-01-19 13:05:00,21.35,21.37,21.34,21.35,56331.12907176096,7.5144,7.5214,7.5109,7.5144,56331.1291
2007-01-19 13:10:00,21.35,21.36,21.34,21.35,37594.90570658829,7.5144,7.5179,7.5109,7.5144,37594.9057
2007-01-19 13:15:00,21.36,21.39,21.35,21.35,22409.992652461424,7.5179,7.5285,7.5144,7.5144,22409.9927
2007-01-19 13:20:00,21.35,21.35,21.31,21.33,55473.91623806024,7.5144,7.5144,7.5003,7.5073,55473.9162
2007-01-19 13:25:00,21.33,21.35,21.33,21.35,7714.915503306392,7.5073,7.5144,7.5073,7.5144,7714.9155
2007-01-19 13:30:00,21.34,21.35,21.31,21.31,19226.0592701445,7.5109,7.5144,7.5003,7.5003,19226.0593
2007-01-19 13:35:00,21.31,21.31,21.28,21.3,22532.45162870438,7.5003,7.5003,7.4898,7.4968,22532.4516
2007-01-19 13:40:00,21.3,21.3,21.28,21.29,6857.702669605682,7.4968,7.4968,7.4898,7.4933,6857.7027
2007-01-19 13:45:00,21.28,21.29,21.28,21.29,8572.128337007101,7.4898,7.4933,7.4898,7.4933,8572.1283
2007-01-19 13:50:00,21.29,21.31,21.29,21.31,17144.256674014203,7.4933,7.5003,7.4933,7.5003,17144.2567
2007-01-19 13:55:00,21.3,21.32,21.3,21.31,10041.636051922604,7.4968,7.5038,7.4968,7.5003,10041.6361
2007-01-19 14:00:00,21.31,21.31,21.28,21.28,9184.423218221897,7.5003,7.5003,7.4898,7.4898,9184.4232
2007-01-19 14:05:00,21.28,21.32,21.27,21.31,32329.16972814107,7.4898,7.5038,7.4862,7.5003,32329.1697
2007-01-19 14:10:00,21.31,21.35,21.31,21.34,17634.092578986038,7.5003,7.5144,7.5003,7.5109,17634.0926
2007-01-19 14:15:00,21.34,21.39,21.33,21.39,47391.62380602498,7.5109,7.5285,7.5073,7.5285,47391.6238
2007-01-19 14:20:00,21.39,21.39,21.36,21.38,28410.4824883664,7.5285,7.5285,7.5179,7.5249,28410.4825
2007-01-19 14:25:00,21.38,21.42,21.38,21.39,82659.80896399706,7.5249,7.539,7.5249,7.5285,82659.809
2007-01-19 14:30:00,21.39,21.4,21.39,21.39,45922.11609110948,7.5285,7.532,7.5285,7.5285,45922.1161
2007-01-19 14:35:00,21.4,21.41,21.39,21.4,41391.133970120005,7.532,7.5355,7.5285,7.532,41391.134
2007-01-19 14:40:00,21.4,21.43,21.39,21.42,53392.11364192995,7.532,7.5425,7.5285,7.539,53392.1136
2007-01-19 14:45:00,21.42,21.45,21.42,21.44,107396.5221650747,7.539,7.5496,7.539,7.5461,107396.5222
2007-01-19 14:50:00,21.43,21.46,21.43,21.44,47759.000734753856,7.5425,7.5531,7.5425,7.5461,47759.0007
2007-01-19 14:55:00,21.44,21.47,21.44,21.47,76169.48322312025,7.5461,7.5566,7.5461,7.5566,76169.4832
2007-01-19 15:00:00,21.47,21.47,21.44,21.47,64046.04457506735,7.5566,7.5566,7.5461,7.5566,64046.0446
2007-01-19 15:05:00,21.47,21.48,21.45,21.47,100538.819495469,7.5566,7.5601,7.5496,7.5566,100538.8195
2007-01-19 15:10:00,21.47,21.47,21.44,21.44,24614.25422483468,7.5566,7.5566,7.5461,7.5461,24614.2542
2007-01-19 15:15:00,21.44,21.45,21.44,21.44,65638.0112662258,7.5461,7.5496,7.5461,7.5461,65638.0113
2007-01-19 15:20:00,21.44,21.47,21.44,21.46,86456.03722752877,7.5461,7.5566,7.5461,7.5531,86456.0372
2007-01-19 15:25:00,21.46,21.48,21.46,21.48,91721.773205976,7.5531,7.5601,7.5531,7.5601,91721.7732
2007-01-19 15:30:00,21.47,21.49,21.47,21.48,86456.03722752877,7.5566,7.5637,7.5566,7.5601,86456.0372
2007-01-19 15:35:00,21.49,21.54,21.48,21.53,88905.21675238795,7.5637,7.5813,7.5601,7.5777,88905.2168
2007-01-19 15:40:00,21.53,21.55,21.53,21.54,92578.9860396767,7.5777,7.5848,7.5777,7.5813,92578.986
2007-01-19 15:45:00,21.54,21.55,21.53,21.53,62454.07788390889,7.5813,7.5848,7.5777,7.5777,62454.0779
2007-01-19 15:50:00,21.53,21.53,21.53,21.53,71516.04212588782,7.5777,7.5777,7.5777,7.5777,71516.0421
2007-01-19 15:55:00,21.53,21.53,21.51,21.52,139725.69189321576,7.5777,7.5777,7.5707,7.5742,139725.6919
2007-01-22 09:30:00,21.63,21.76,21.56,21.72,218589.2725936811,7.6129,7.6587,7.5883,7.6446,218589.2726
2007-01-22 09:35:00,21.74,21.75,21.62,21.64,78741.12172422238,7.6517,7.6552,7.6094,7.6165,78741.1217
2007-01-22 09:40:00,21.64,21.69,21.59,21.59,61596.86505020817,7.6165,7.6341,7.5989,7.5989,61596.8651
2007-01-22 09:45:00,21.61,21.66,21.54,21.62,106661.76830761692,7.6059,7.6235,7.5813,7.6094,106661.7683
2007-01-22 09:50:00,21.63,21.66,21.57,21.64,147930.443301494,7.6129,7.6235,7.5918,7.6165,147930.4433
2007-01-22 09:55:00,21.64,21.66,21.57,21.6,108253.7349987754,7.6165,7.6235,7.5918,7.6024,108253.735
2007-01-22 10:00:00,21.6,21.62,21.55,21.57,53147.19568944403,7.6024,7.6094,7.5848,7.5918,53147.1957
2007-01-22 10:05:00,21.57,21.65,21.57,21.6,50208.18025961303,7.5918,7.62,7.5918,7.6024,50208.1803
2007-01-22 10:10:00,21.6,21.6,21.53,21.54,53392.11364192995,7.6024,7.6024,7.5777,7.5813,53392.1136
2007-01-22 10:15:00,21.54,21.61,21.53,21.6,40166.54420769042,7.5813,7.6059,7.5777,7.6024,40166.5442
2007-01-22 10:20:00,21.6,21.64,21.59,21.62,56208.670095518,7.6024,7.6165,7.5989,7.6094,56208.6701
2007-01-22 10:25:00,21.62,21.71,21.61,21.7,57188.34190546167,7.6094,7.6411,7.6059,7.6376,57188.3419
2007-01-22 10:30:00,21.7,21.72,21.67,21.7,73230.46779328924,7.6376,7.6446,7.627,7.6376,73230.4678
2007-01-22 10:35:00,21.71,21.73,21.69,21.73,100538.819495469,7.6411,7.6481,7.6341,7.6481,100538.8195
2007-01-22 10:40:00,21.73,21.74,21.71,21.71,50330.63923585598,7.6481,7.6517,7.6411,7.6411,50330.6392
2007-01-22 10:45:00,21.71,21.72,21.67,21.7,64658.33945628214,7.6411,7.6446,7.627,7.6376,64658.3395
2007-01-22 10:50:00,21.7,21.76,21.7,21.76,98089.63997060985,7.6376,7.6587,7.6376,7.6587,98089.64
2007-01-22 10:55:00,21.75,21.82,21.75,21.82,164584.86407053637,7.6552,7.6798,7.6552,7.6798,164584.8641
2007-01-22 11:00:00,21.81,21.82,21.78,21.8,100783.73744795492,7.6763,7.6798,7.6657,7.6728,100783.7374
2007-01-22 11:05:00,21.8,21.81,21.74,21.74,76781.77810433504,7.6728,7.6763,7.6517,7.6517,76781.7781
2007-01-22 11:10:00,21.74,21.74,21.67,21.73,110090.61964241978,7.6517,7.6517,7.627,7.6481,110090.6196
2007-01-22 11:15:00,21.73,21.74,21.71,21.74,122336.51726671564,7.6481,7.6517,7.6411,7.6517,122336.5173
2007-01-22 11:20:00,21.74,21.78,21.74,21.75,64168.50355131031,7.6517,7.6657,7.6517,7.6552,64168.5036
2007-01-22 11:25:00,21.75,21.77,21.74,21.76,20818.025961302963,7.6552,7.6622,7.6517,7.6587,20818.026
2007-01-22 11:30:00,21.77,21.79,21.74,21.78,39921.6262552045,7.6622,7.6693,7.6517,7.6657,39921.6263
2007-01-22 11:35:00,21.79,21.8,21.76,21.76,31471.95689444036,7.6693,7.6728,7.6587,7.6587,31471.9569
2007-01-22 11:40:00,21.76,21.77,21.73,21.75,54494.24442811657,7.6587,7.6622,7.6481,7.6552,54494.2444
2007-01-22 11:45:00,21.75,21.76,21.73,21.75,32819.0056331129,7.6552,7.6587,7.6481,7.6552,32819.0056
2007-01-22 11:50:00,21.75,21.77,21.72,21.77,35268.185157972075,7.6552,7.6622,7.6446,7.6622,35268.1852
2007-01-22 11:55:00,21.77,21.78,21.73,21.74,22654.91060494734,7.6622,7.6657,7.6481,7.6517,22654.9106
2007-01-22 12:00:00,21.74,21.75,21.73,21.75,30982.120989468527,7.6517,7.6552,7.6481,7.6552,30982.121
2007-01-22 12:05:00,21.74,21.74,21.71,21.72,37962.28263531717,7.6517,7.6517,7.6411,7.6446,37962.2826
2007-01-22 12:10:00,21.71,21.74,21.71,21.73,48371.29561596864,7.6411,7.6517,7.6411,7.6481,48371.2956
2007-01-22 12:15:00,21.73,21.73,21.69,21.7,41391.133970120005,7.6481,7.6481,7.6341,7.6376,41391.134
2007-01-22 12:20:00,21.7,21.73,21.7,21.71,30002.449179524858,7.6376,7.6481,7.6376,7.6411,30002.4492
2007-01-22 12:25:00,21.71,21.72,21.69,21.71,13348.028410482488,7.6411,7.6446,7.6341,7.6411,13348.0284
2007-01-22 12:30:00,21.71,21.71,21.69,21.7,33676.21846681362,7.6411,7.6411,7.6341,7.6376,33676.2185
2007-01-22 12:35:00,21.69,21.72,21.67,21.67,40289.00318393338,7.6341,7.6446,7.627,7.627,40289.0032
2007-01-22 12:40:00,21.67,21.68,21.66,21.67,39921.6262552045,7.627,7.6305,7.6235,7.627,39921.6263
2007-01-22 12:45:00,21.68,21.69,21.62,21.65,25716.385011021302,7.6305,7.6341,7.6094,7.62,25716.385
2007-01-22 12:50:00,21.65,21.66,21.63,21.64,22654.91060494734,7.62,7.6235,7.6129,7.6165,22654.9106
2007-01-22 12:55:00,21.64,21.66,21.62,21.62,38452.118540289,7.6165,7.6235,7.6094,7.6094,38452.1185
2007-01-22 13:00:00,21.63,21.63,21.6,21.6,27430.810678422728,7.6129,7.6129,7.6024,7.6024,27430.8107
2007-01-22 13:05:00,21.61,21.62,21.6,21.61,39676.70830271859,7.6059,7.6094,7.6024,7.6059,39676.7083
2007-01-22 13:10:00,21.61,21.62,21.57,21.57,56086.21111927504,7.6059,7.6094,7.5918,7.5918,56086.2111
2007-01-22 13:15:00,21.58,21.59,21.56,21.59,43472.936566250304,7.5953,7.5989,7.5883,7.5989,43472.9366
2007-01-22 13:20:00,21.6,21.64,21.6,21.64,42248.34680382072,7.6024,7.6165,7.6024,7.6165,42248.3468
2007-01-22 13:25:00,21.64,21.67,21.61,21.66,77883.90889052166,7.6165,7.627,7.6059,7.6235,77883.9089
2007-01-22 13:30:00,21.65,21.65,21.62,21.63,12000.979671809942,7.62,7.62,7.6094,7.6129,12000.9797
2007-01-22 13:35:00,21.63,21.66,21.61,21.65,428116.5809453833,7.6129,7.6235,7.6059,7.62,428116.5809
2007-01-22 13:40:00,21.65,21.66,21.65,21.65,10164.095028165564,7.62,7.6235,7.62,7.62,10164.095
2007-01-22 13:45:00,21.64,21.65,21.58,21.58,32206.71075189811,7.6165,7.62,7.5953,7.5953,32206.7108
2007-01-22 13:50:00,21.58,21.58,21.54,21.57,36247.856967915744,7.5953,7.5953,7.5813,7.5918,36247.857
2007-01-22 13:55:00,21.57,21.66,21.57,21.63,57310.80088170463,7.5918,7.6235,7.5918,7.6129,57310.8009
2007-01-22 14:00:00,21.63,21.66,21.62,21.66,14817.53612539799,7.6129,7.6235,7.6094,7.6235,14817.5361
2007-01-22 14:05:00,21.66,21.66,21.66,21.66,15429.831006612783,7.6235,7.6235,7.6235,7.6235,15429.831
2007-01-22 14:10:00,21.66,21.66,21.65,21.66,19103.60029390154,7.6235,7.6235,7.62,7.6235,19103.6003
2007-01-22 14:15:00,21.66,21.66,21.65,21.66,33186.38256184178,7.6235,7.6235,7.62,7.6235,33186.3826
2007-01-22 14:20:00,21.65,21.7,21.62,21.68,54126.8674993877,7.62,7.6376,7.6094,7.6305,54126.8675
2007-01-22 14:25:00,21.67,21.67,21.63,21.64,17266.715650257163,7.627,7.627,7.6129,7.6165,17266.7157
2007-01-22 14:30:00,21.64,21.65,21.63,21.63,23634.58241489101,7.6165,7.62,7.6129,7.6129,23634.5824
2007-01-22 14:35:00,21.63,21.64,21.62,21.62,16776.87974528533,7.6129,7.6165,7.6094,7.6094,16776.8797
2007-01-22 14:40:00,21.62,21.65,21.62,21.64,35023.26720548616,7.6094,7.62,7.6094,7.6165,35023.2672
2007-01-22 14:45:00,21.65,21.69,21.64,21.69,70291.45236345823,7.62,7.6341,7.6165,7.6341,70291.4524
2007-01-22 14:50:00,21.68,21.71,21.68,21.69,46411.95199608131,7.6305,7.6411,7.6305,7.6341,46411.952
2007-01-22 14:55:00,21.69,21.69,21.66,21.69,37472.446730345335,7.6341,7.6341,7.6235,7.6341,37472.4467
2007-01-22 15:00:00,21.69,21.7,21.67,21.69,35023.26720548616,7.6341,7.6376,7.627,7.6341,35023.2672
2007-01-22 15:05:00,21.69,21.71,21.69,21.71,30124.90815576781,7.6341,7.6411,7.6341,7.6411,30124.9082
2007-01-22 15:10:00,21.71,21.72,21.71,21.71,47024.2468772961,7.6411,7.6446,7.6411,7.6411,47024.2469
2007-01-22 15:15:00,21.71,21.72,21.69,21.69,27920.64658339456,7.6411,7.6446,7.6341,7.6341,27920.6466
2007-01-22 15:20:00,21.68,21.68,21.63,21.63,46534.410972324265,7.6305,7.6305,7.6129,7.6129,46534.411
2007-01-22 15:25:00,21.62,21.65,21.62,21.65,36002.93901542983,7.6094,7.62,7.6094,7.62,36002.939
2007-01-22 15:30:00,21.64,21.65,21.61,21.62,58657.84962037717,7.6165,7.62,7.6059,7.6094,58657.8496
2007-01-22 15:35:00,21.63,21.65,21.62,21.65,46411.95199608131,7.6129,7.62,7.6094,7.62,46411.952
2007-01-22 15:40:00,21.65,21.65,21.62,21.63,61351.94709772226,7.62,7.62,7.6094,7.6129,61351.9471
2007-01-22 15:45:00,21.63,21.71,21.62,21.71,124418.31986284594,7.6129,7.6411,7.6094,7.6411,124418.3199
2007-01-22 15:50:00,21.72,21.72,21.7,21.7,100661.27847171196,7.6446,7.6446,7.6376,7.6376,100661.2785
2007-01-22 15:55:00,21.7,21.7,21.65,21.65,89639.9706098457,7.6376,7.6376,7.62,7.62,89639.9706
2007-01-23 09:30:00,21.71,21.84,21.71,21.84,70903.74724467302,7.6411,7.6869,7.6411,7.6869,70903.7472
2007-01-23 09:35:00,21.84,21.88,21.84,21.86,64046.04457506735,7.6869,7.7009,7.6869,7.6939,64046.0446
2007-01-23 09:40:00,21.84,21.86,21.8,21.84,39186.87239774675,7.6869,7.6939,7.6728,7.6869,39186.8724
2007-01-23 09:45:00,21.84,21.88,21.84,21.88,54739.162380602495,7.6869,7.7009,7.6869,7.7009,54739.1624
2007-01-23 09:50:00,21.88,21.97,21.88,21.95,52167.52387950036,7.7009,7.7326,7.7009,7.7256,52167.5239
2007-01-23 09:55:00,21.95,21.96,21.9,21.92,59759.9804065638,7.7256,7.7291,7.708,7.715,59759.9804
2007-01-23 10:00:00,21.92,21.95,21.86,21.88,91354.39627724711,7.715,7.7256,7.6939,7.7009,91354.3963
2007-01-23 10:05:00,21.88,21.96,21.86,21.95,63188.83174136664,7.7009,7.7291,7.6939,7.7256,63188.8317
2007-01-23 10:10:00,21.94,21.98,21.91,21.95,66005.38819495469,7.722,7.7361,7.7115,7.7256,66005.3882
2007-01-23 10:15:00,21.95,22.0,21.94,21.99,64903.257408768055,7.7256,7.7432,7.722,7.7396,64903.2574
2007-01-23 10:20:00,22.0,22.02,21.97,21.98,42125.88782757776,7.7432,7.7502,7.7326,7.7361,42125.8878
2007-01-23 10:25:00,21.99,22.04,21.99,22.02,52045.06490325741,7.7396,7.7572,7.7396,7.7502,52045.0649
2007-01-23 10:30:00,22.03,22.06,22.02,22.05,92578.9860396767,7.7537,7.7643,7.7502,7.7608,92578.986
2007-01-23 10:35:00,22.05,22.12,22.05,22.07,79353.41660543717,7.7608,7.7854,7.7608,7.7678,79353.4166
2007-01-23 10:40:00,22.06,22.1,22.06,22.07,34778.34925300024,7.7643,7.7784,7.7643,7.7678,34778.3493
2007-01-23 10:45:00,22.08,22.09,22.06,22.06,33676.21846681362,7.7713,7.7748,7.7643,7.7643,33676.2185
2007-01-23 10:50:00,22.06,22.11,22.05,22.05,58780.308596620125,7.7643,7.7819,7.7608,7.7608,58780.3086
2007-01-23 10:55:00,22.06,22.08,22.06,22.07,39554.24932647563,7.7643,7.7713,7.7643,7.7678,39554.2493
2007-01-23 11:00:00,22.07,22.1,22.07,22.09,34288.513348028406,7.7678,7.7784,7.7678,7.7748,34288.5133
2007-01-23 11:05:00,22.1,22.14,22.09,22.14,73352.9267695322,7.7784,7.7924,7.7748,7.7924,73352.9268
2007-01-23 11:10:00,22.14,22.15,22.13,22.15,21307.8618662748,7.7924,7.796,7.7889,7.796,21307.8619
2007-01-23 11:15:00,22.15,22.15,22.12,22.13,19838.354151359294,7.796,7.796,7.7854,7.7889,19838.3542
2007-01-23 11:20:00,22.13,22.14,22.13,22.14,23757.041391133967,7.7889,7.7924,7.7889,7.7924,23757.0414
2007-01-23 11:25:00,22.13,22.14,22.11,22.11,26696.05682096497,7.7889,7.7924,7.7819,7.7819,26696.0568
2007-01-23 11:30:00,22.11,22.12,22.08,22.08,27063.43374969385,7.7819,7.7854,7.7713,7.7713,27063.4337
2007-01-23 11:35:00,22.08,22.08,22.05,22.06,38084.74161156012,7.7713,7.7713,7.7608,7.7643,38084.7416
2007-01-23 11:40:00,22.06,22.07,22.05,22.07,35268.185157972075,7.7643,7.7678,7.7608,7.7678,35268.1852
2007-01-23 11:45:00,22.08,22.08,22.05,22.06,22042.61572373255,7.7713,7.7713,7.7608,7.7643,22042.6157
2007-01-23 11:50:00,22.06,22.07,22.06,22.07,34166.05437178545,7.7643,7.7678,7.7643,7.7678,34166.0544
2007-01-23 11:55:00,22.07,22.13,22.07,22.13,35758.02106294391,7.7678,7.7889,7.7678,7.7889,35758.0211
2007-01-23 12:00:00,22.12,22.13,22.1,22.11,13837.864315454322,7.7854,7.7889,7.7784,7.7819,13837.8643
2007-01-23 12:05:00,22.11,22.11,22.06,22.07,29022.77736958119,7.7819,7.7819,7.7643,7.7678,29022.7774
2007-01-23 12:10:00,22.07,22.09,22.07,22.07,23144.746509919176,7.7678,7.7748,7.7678,7.7678,23144.7465
2007-01-23 12:15:00,22.07,22.08,22.06,22.06,18001.469507714915,7.7678,7.7713,7.7643,7.7643,18001.4695
2007-01-23 12:20:00,22.06,22.06,22.03,22.03,55106.53930933137,7.7643,7.7643,7.7537,7.7537,55106.5393
2007-01-23 12:25:00,22.04,22.04,22.02,22.03,54249.32647563066,7.7572,7.7572,7.7502,7.7537,54249.3265
2007-01-23 12:30:00,22.04,22.05,22.02,22.03,29635.07225079598,7.7572,7.7608,7.7502,7.7537,29635.0723
2007-01-23 12:35:00,22.03,22.03,22.01,22.02,24981.63115356356,7.7537,7.7537,7.7467,7.7502,24981.6312
2007-01-23 12:40:00,22.01,22.02,22.0,22.01,22777.36958119029,7.7467,7.7502,7.7432,7.7467,22777.3696
2007-01-23 12:45:00,22.02,22.05,22.01,22.04,25838.843987264263,7.7502,7.7608,7.7467,7.7572,25838.844
2007-01-23 12:50:00,22.05,22.08,22.05,22.06,25716.385011021302,7.7608,7.7713,7.7608,7.7643,25716.385
2007-01-23 12:55:00,22.06,22.07,22.06,22.07,14327.700220426155,7.7643,7.7678,7.7643,7.7678,14327.7002
2007-01-23 13:00:00,22.06,22.08,22.03,22.03,21920.15674748959,7.7643,7.7713,7.7537,7.7537,21920.1567
2007-01-23 13:05:00,22.04,22.06,22.02,22.05,22654.91060494734,7.7572,7.7643,7.7502,7.7608,22654.9106
2007-01-23 13:10:00,22.06,22.06,22.02,22.02,19593.436198873376,7.7643,7.7643,7.7502,7.7502,19593.4362
2007-01-23 13:15:00,22.02,22.02,21.99,22.01,33921.13641929953,7.7502,7.7502,7.7396,7.7467,33921.1364
2007-01-23 13:20:00,22.0,22.02,22.0,22.02,13960.32329169728,7.7432,7.7502,7.7432,7.7502,13960.3233
2007-01-23 13:25:00,22.02,22.02,21.98,22.0,32819.0056331129,7.7502,7.7502,7.7361,7.7432,32819.0056
2007-01-23 13:30:00,21.99,22.0,21.96,21.96,29635.07225079598,7.7396,7.7432,7.7291,7.7291,29635.0723
2007-01-23 13:35:00,21.97,21.97,21.96,21.96,16409.50281655645,7.7326,7.7326,7.7291,7.7291,16409.5028
2007-01-23 13:40:00,21.96,21.97,21.91,21.92,50330.63923585598,7.7291,7.7326,7.7115,7.715,50330.6392
2007-01-23 13:45:00,21.92,21.93,21.88,21.91,33186.38256184178,7.715,7.7185,7.7009,7.7115,33186.3826
2007-01-23 13:50:00,21.91,21.95,21.91,21.93,38207.20058780308,7.7115,7.7256,7.7115,7.7185,38207.2006
2007-01-23 13:55:00,21.94,21.96,21.93,21.95,22287.533676218467,7.722,7.7291,7.7185,7.7256,22287.5337
2007-01-23 14:00:00,21.96,22.08,21.96,22.08,124785.6967915748,7.7291,7.7713,7.7291,7.7713,124785.6968
2007-01-23 14:05:00,22.08,22.15,22.07,22.15,106784.2272838599,7.7713,7.796,7.7678,7.796,106784.2273
2007-01-23 14:10:00,22.15,22.18,22.1,22.11,52779.81876071516,7.796,7.8065,7.7784,7.7819,52779.8188
2007-01-23 14:15:00,22.11,22.18,22.09,22.18,88170.4628949302,7.7819,7.8065,7.7748,7.8065,88170.4629
2007-01-23 14:20:00,22.18,22.2,22.15,22.17,57555.71883419054,7.8065,7.8136,7.796,7.803,57555.7188
2007-01-23 14:25:00,22.17,22.21,22.16,22.18,76047.02424687729,7.803,7.8171,7.7995,7.8065,76047.0242
2007-01-23 14:30:00,22.18,22.2,22.13,22.13,57188.34190546167,7.8065,7.8136,7.7889,7.7889,57188.3419
2007-01-23 14:35:00,22.13,22.15,22.1,22.15,47391.62380602498,7.7889,7.796,7.7784,7.796,47391.6238
2007-01-23 14:40:00,22.15,22.19,22.15,22.16,56698.50600048983,7.796,7.81,7.796,7.7995,56698.506
2007-01-23 14:45:00,22.16,22.18,22.15,22.17,29390.154298310063,7.7995,7.8065,7.796,7.803,29390.1543
2007-01-23 14:50:00,22.17,22.18,22.15,22.16,21920.15674748959,7.803,7.8065,7.796,7.7995,21920.1567
2007-01-23 14:55:00,22.16,22.2,22.16,22.19,47391.62380602498,7.7995,7.8136,7.7995,7.81,47391.6238
2007-01-23 15:00:00,22.19,22.2,22.18,22.18,32941.46460935586,7.81,7.8136,7.8065,7.8065,32941.4646
2007-01-23 15:05:00,22.18,22.18,22.15,22.16,42248.34680382072,7.8065,7.8065,7.796,7.7995,42248.3468
2007-01-23 15:10:00,22.16,22.16,22.15,22.16,19593.436198873376,7.7995,7.7995,7.796,7.7995,19593.4362
2007-01-23 15:15:00,22.15,22.16,22.12,22.14,40289.00318393338,7.796,7.7995,7.7854,7.7924,40289.0032
2007-01-23 15:20:00,22.15,22.15,22.14,22.14,22409.992652461424,7.796,7.796,7.7924,7.7924,22409.9927
2007-01-23 15:25:00,22.15,22.18,22.14,22.17,103967.67083027185,7.796,7.8065,7.7924,7.803,103967.6708
2007-01-23 15:30:00,22.17,22.18,22.15,22.16,68699.48567229978,7.803,7.8065,7.796,7.7995,68699.4857
2007-01-23 15:35:00,22.16,22.16,22.14,22.14,40166.54420769042,7.7995,7.7995,7.7924,7.7924,40166.5442
2007-01-23 15:40:00,22.15,22.15,22.12,22.14,85231.44746509919,7.796,7.796,7.7854,7.7924,85231.4475
2007-01-23 15:45:00,22.13,22.14,22.09,22.09,60494.73426402155,7.7889,7.7924,7.7748,7.7748,60494.7343
2007-01-23 15:50:00,22.1,22.1,22.09,22.1,97354.88611315208,7.7784,7.7784,7.7748,7.7784,97354.8861
2007-01-23 15:55:00,22.1,22.15,22.1,22.15,126867.49938770512,7.7784,7.796,7.7784,7.796,126867.4994
2007-01-24 09:30:00,22.06,22.06,21.72,21.96,100906.19642419789,7.7643,7.7643,7.6446,7.7291,100906.1964
2007-01-24 09:35:00,21.96,21.99,21.96,21.99,27675.728630908645,7.7291,7.7396,7.7291,7.7396,27675.7286
2007-01-24 09:40:00,21.99,22.02,21.99,22.02,39676.70830271859,7.7396,7.7502,7.7396,7.7502,39676.7083
2007-01-24 09:45:00,22.02,22.02,21.97,21.97,24736.71320107764,7.7502,7.7502,7.7326,7.7326,24736.7132
2007-01-24 09:50:00,21.98,21.98,21.77,21.86,102375.70413911338,7.7361,7.7361,7.6622,7.6939,102375.7041
2007-01-24 09:55:00,21.86,21.92,21.85,21.92,58902.767572863086,7.6939,7.715,7.6904,7.715,58902.7676
2007-01-24 10:00:00,21.91,21.92,21.8,21.81,28532.94146460936,7.7115,7.715,7.6728,7.6763,28532.9415
2007-01-24 10:05:00,21.81,21.81,21.73,21.77,40166.54420769042,7.6763,7.6763,7.6481,7.6622,40166.5442
2007-01-24 10:10:00,21.78,21.86,21.78,21.84,41513.592946362965,7.6657,7.6939,7.6657,7.6869,41513.5929
2007-01-24 10:15:00,21.84,21.87,21.83,21.85,22165.074699975507,7.6869,7.6974,7.6833,7.6904,22165.0747
2007-01-24 10:20:00,21.86,21.88,21.84,21.84,20083.27210384521,7.6939,7.7009,7.6869,7.6869,20083.2721
2007-01-24 10:25:00,21.84,21.86,21.78,21.79,38574.57751653196,7.6869,7.6939,7.6657,7.6693,38574.5775
2007-01-24 10:30:00,21.79,21.82,21.66,21.71,101273.57335292676,7.6693,7.6798,7.6235,7.6411,101273.5734
2007-01-24 10:35:00,21.71,21.75,21.68,21.71,116703.40435953956,7.6411,7.6552,7.6305,7.6411,116703.4044
2007-01-24 10:40:00,21.72,21.73,21.7,21.73,71883.4190546167,7.6446,7.6481,7.6376,7.6481,71883.4191
2007-01-24 10:45:00,21.74,21.78,21.69,21.7,42370.80578006368,7.6517,7.6657,7.6341,7.6376,42370.8058
2007-01-24 10:50:00,21.7,21.75,21.7,21.74,49106.0494734264,7.6376,7.6552,7.6376,7.6517,49106.0495
2007-01-24 10:55:00,21.75,21.75,21.71,21.74,22165.074699975507,7.6552,7.6552,7.6411,7.6517,22165.0747
2007-01-24 11:00:00,21.75,21.83,21.74,21.81,35880.48003918687,7.6552,7.6833,7.6517,7.6763,35880.48
2007-01-24 11:05:00,21.8,21.86,21.8,21.83,60739.65221650746,7.6728,7.6939,7.6728,7.6833,60739.6522
2007-01-24 11:10:00,21.83,21.84,21.69,21.79,95885.3783982366,7.6833,7.6869,7.6341,7.6693,95885.3784
2007-01-24 11:15:00,21.79,21.83,21.78,21.8,29757.53122703894,7.6693,7.6833,7.6657,7.6728,29757.5312
2007-01-24 11:20:00,21.8,21.81,21.77,21.77,35880.48003918687,7.6728,7.6763,7.6622,7.6622,35880.48
2007-01-24 11:25:00,21.77,21.84,21.77,21.83,55351.45726181729,7.6622,7.6869,7.6622,7.6833,55351.4573
2007-01-24 11:30:00,21.84,21.88,21.84,21.87,80578.00636786676,7.6869,7.7009,7.6869,7.6974,80578.0064
2007-01-24 11:35:00,21.87,21.88,21.83,21.84,44697.52632867989,7.6974,7.7009,7.6833,7.6869,44697.5263
2007-01-24 11:40:00,21.84,21.84,21.82,21.82,20573.10800881705,7.6869,7.6869,7.6798,7.6798,20573.108
2007-01-24 11:45:00,21.82,21.83,21.8,21.8,31839.33382316924,7.6798,7.6833,7.6728,7.6728,31839.3338
2007-01-24 11:50:00,21.8,21.81,21.77,21.78,92211.60911094784,7.6728,7.6763,7.6622,7.6657,92211.6091
2007-01-24 11:55:00,21.78,21.78,21.75,21.75,13225.569434239527,7.6657,7.6657,7.6552,7.6552,13225.5694
2007-01-24 12:00:00,21.75,21.75,21.71,21.72,17511.63360274308,7.6552,7.6552,7.6411,7.6446,17511.6336
2007-01-24 12:05:00,21.72,21.72,21.71,21.71,22042.61572373255,7.6446,7.6446,7.6411,7.6411,22042.6157
2007-01-24 12:10:00,21.72,21.8,21.72,21.8,31839.33382316924,7.6446,7.6728,7.6446,7.6728,31839.3338
2007-01-24 12:15:00,21.8,21.82,21.79,21.82,24246.8772961058,7.6728,7.6798,7.6693,7.6798,24246.8773
2007-01-24 12:20:00,21.81,21.81,21.77,21.77,20695.56698506,7.6763,7.6763,7.6622,7.6622,20695.567
2007-01-24 12:25:00,21.77,21.77,21.76,21.76,6245.4077883908885,7.6622,7.6622,7.6587,7.6587,6245.4078
2007-01-24 12:30:00,21.77,21.84,21.77,21.84,21062.94391378888,7.6622,7.6869,7.6622,7.6869,21062.9439
2007-01-24 12:35:00,21.84,21.91,21.83,21.91,55596.3752143032,7.6869,7.7115,7.6833,7.7115,55596.3752
2007-01-24 12:40:00,21.91,21.93,21.88,21.93,39676.70830271859,7.7115,7.7185,7.7009,7.7185,39676.7083
2007-01-24 12:45:00,21.93,22.01,21.93,21.99,36125.397991672784,7.7185,7.7467,7.7185,7.7396,36125.398
2007-01-24 12:50:00,21.99,21.99,21.91,21.93,44452.60837619397,7.7396,7.7396,7.7115,7.7185,44452.6084
2007-01-24 12:55:00,21.91,21.96,21.91,21.94,19715.895175116333,7.7115,7.7291,7.7115,7.722,19715.8952
2007-01-24 13:00:00,21.95,21.95,21.93,21.93,10164.095028165564,7.7256,7.7256,7.7185,7.7185,10164.095
2007-01-24 13:05:00,21.93,21.96,21.93,21.95,12735.733529267694,7.7185,7.7291,7.7185,7.7256,12735.7335
2007-01-24 13:10:00,21.96,21.96,21.94,21.94,7469.997550820474,7.7291,7.7291,7.722,7.722,7469.9976
2007-01-24 13:15:00,21.95,21.97,21.94,21.97,15429.831006612783,7.7256,7.7326,7.722,7.7326,15429.831
2007-01-24 13:20:00,21.97,21.99,21.96,21.99,12000.979671809942,7.7326,7.7396,7.7291,7.7396,12000.9797
2007-01-24 13:25:00,22.0,22.05,22.0,22.05,25838.843987264263,7.7432,7.7608,7.7432,7.7608,25838.844
2007-01-24 13:30:00,22.03,22.04,22.02,22.03,12735.733529267694,7.7537,7.7572,7.7502,7.7537,12735.7335
2007-01-24 13:35:00,22.03,22.06,22.02,22.06,19593.436198873376,7.7537,7.7643,7.7502,7.7643,19593.4362
2007-01-24 13:40:00,22.04,22.06,22.04,22.04,22287.533676218467,7.7572,7.7643,7.7572,7.7572,22287.5337
2007-01-24 13:45:00,22.03,22.04,22.02,22.02,7102.620622091599,7.7537,7.7572,7.7502,7.7502,7102.6206
2007-01-24 13:50:00,22.02,22.06,22.02,22.06,15797.20793534166,7.7502,7.7643,7.7502,7.7643,15797.2079
2007-01-24 13:55:00,22.06,22.12,22.06,22.08,44085.2314474651,7.7643,7.7854,7.7643,7.7713,44085.2314
2007-01-24 14:00:00,22.08,22.09,22.02,22.04,31839.33382316924,7.7713,7.7748,7.7502,7.7572,31839.3338
2007-01-24 14:05:00,22.04,22.06,22.04,22.06,17144.256674014203,7.7572,7.7643,7.7572,7.7643,17144.2567
2007-01-24 14:10:00,22.06,22.06,22.03,22.05,20573.10800881705,7.7643,7.7643,7.7537,7.7608,20573.108
2007-01-24 14:15:00,22.05,22.06,22.03,22.04,23389.664462405093,7.7608,7.7643,7.7537,7.7572,23389.6645
2007-01-24 14:20:00,22.05,22.07,22.04,22.07,24246.8772961058,7.7608,7.7678,7.7572,7.7678,24246.8773
2007-01-24 14:25:00,22.08,22.13,22.06,22.12,26451.13886847905,7.7713,7.7889,7.7643,7.7854,26451.1389
2007-01-24 14:30:00,22.13,22.15,22.13,22.15,30737.20303698261,7.7889,7.796,7.7889,7.796,30737.203
2007-01-24 14:35:00,22.15,22.18,22.15,22.16,50085.72128337007,7.796,7.8065,7.796,7.7995,50085.7213
2007-01-24 14:40:00,22.17,22.19,22.16,22.17,27185.89272593681,7.803,7.81,7.7995,7.803,27185.8927
2007-01-24 14:45:00,22.17,22.18,22.14,22.15,39309.33137398971,7.803,7.8065,7.7924,7.796,39309.3314
2007-01-24 14:50:00,22.14,22.15,22.13,22.13,21552.779818760715,7.7924,7.796,7.7889,7.7889,21552.7798
2007-01-24 14:55:00,22.14,22.15,22.11,22.11,33063.92358559882,7.7924,7.796,7.7819,7.7819,33063.9236
2007-01-24 15:00:00,22.11,22.12,22.1,22.1,22532.45162870438,7.7819,7.7854,7.7784,7.7784,22532.4516
2007-01-24 15:05:00,22.11,22.16,22.1,22.16,42248.34680382072,7.7819,7.7995,7.7784,7.7995,42248.3468
2007-01-24 15:10:00,22.16,22.17,22.09,22.1,53392.11364192995,7.7995,7.803,7.7748,7.7784,53392.1136
2007-01-24 15:15:00,22.1,22.11,22.09,22.11,23022.28753367621,7.7784,7.7819,7.7748,7.7819,23022.2875
2007-01-24 15:20:00,22.11,22.15,22.1,22.14,28410.4824883664,7.7819,7.796,7.7784,7.7924,28410.4825
2007-01-24 15:25:00,22.14,22.16,22.14,22.15,28655.400440852314,7.7924,7.7995,7.7924,7.796,28655.4004
2007-01-24 15:30:00,22.15,22.18,22.15,22.17,36737.69287288758,7.796,7.8065,7.796,7.803,36737.6929
2007-01-24 15:35:00,22.17,22.18,22.14,22.15,38697.03649277492,7.803,7.8065,7.7924,7.796,38697.0365
2007-01-24 15:40:00,22.15,22.15,22.14,22.15,24859.1721773206,7.796,7.796,7.7924,7.796,24859.1722
2007-01-24 15:45:00,22.15,22.16,22.12,22.12,49718.3443546412,7.796,7.7995,7.7854,7.7854,49718.3444
2007-01-24 15:50:00,22.12,22.13,22.1,22.12,63311.2907176096,7.7854,7.7889,7.7784,7.7854,63311.2907
2007-01-24 15:55:00,22.12,22.2,22.11,22.16,207200.58780308595,7.7854,7.8136,7.7819,7.7995,207200.5878
2007-01-25 09:30:00,22.11,22.11,21.99,22.11,38084.74161156012,7.7819,7.7819,7.7396,7.7819,38084.7416
2007-01-25 09:35:00,22.11,22.13,21.93,22.0,39309.33137398971,7.7819,7.7889,7.7185,7.7432,39309.3314
2007-01-25 09:40:00,22.01,22.04,21.93,22.0,26573.59784472201,7.7467,7.7572,7.7185,7.7432,26573.5978
2007-01-25 09:45:00,22.0,22.02,21.89,21.92,59882.43938280676,7.7432,7.7502,7.7044,7.715,59882.4394
2007-01-25 09:50:00,21.93,21.96,21.86,21.86,47391.62380602498,7.7185,7.7291,7.6939,7.6939,47391.6238
2007-01-25 09:55:00,21.85,21.94,21.84,21.86,55228.99828557433,7.6904,7.722,7.6869,7.6939,55228.9983
2007-01-25 10:00:00,21.87,21.97,21.87,21.95,26940.974773450893,7.6974,7.7326,7.6974,7.7256,26940.9748
2007-01-25 10:05:00,21.95,22.0,21.93,22.0,52657.3597844722,7.7256,7.7432,7.7185,7.7432,52657.3598
2007-01-25 10:10:00,22.0,22.0,21.98,22.0,19470.977222630416,7.7432,7.7432,7.7361,7.7432,19470.9772
2007-01-25 10:15:00,22.0,22.03,21.99,22.02,19838.354151359294,7.7432,7.7537,7.7396,7.7502,19838.3542
2007-01-25 10:20:00,22.02,22.05,22.02,22.04,15797.20793534166,7.7502,7.7608,7.7502,7.7572,15797.2079
2007-01-25 10:25:00,22.04,22.1,22.03,22.09,36125.397991672784,7.7572,7.7784,7.7537,7.7748,36125.398
2007-01-25 10:30:00,22.1,22.15,22.07,22.13,78618.66274797943,7.7784,7.796,7.7678,7.7889,78618.6627
2007-01-25 10:35:00,22.14,22.16,22.06,22.07,29022.77736958119,7.7924,7.7995,7.7643,7.7678,29022.7774
2007-01-25 10:40:00,22.07,22.14,22.03,22.11,73965.221650747,7.7678,7.7924,7.7537,7.7819,73965.2217
2007-01-25 10:45:00,22.11,22.11,21.99,22.0,17879.010531471955,7.7819,7.7819,7.7396,7.7432,17879.0105
2007-01-25 10:50:00,21.99,22.02,21.97,22.02,27920.64658339456,7.7396,7.7502,7.7326,7.7502,27920.6466
2007-01-25 10:55:00,22.02,22.05,21.99,21.99,24369.336272348763,7.7502,7.7608,7.7396,7.7396,24369.3363
2007-01-25 11:00:00,22.0,22.0,21.93,21.93,14572.618172912073,7.7432,7.7432,7.7185,7.7185,14572.6182
2007-01-25 11:05:00,21.93,21.98,21.93,21.97,33431.3005143277,7.7185,7.7361,7.7185,7.7326,33431.3005
2007-01-25 11:10:00,21.95,21.97,21.93,21.97,12000.979671809942,7.7256,7.7326,7.7185,7.7326,12000.9797
2007-01-25 11:15:00,21.97,21.99,21.97,21.99,15552.289982855742,7.7326,7.7396,7.7326,7.7396,15552.29
2007-01-25 11:20:00,21.99,22.01,21.98,21.99,12490.815576781775,7.7396,7.7467,7.7361,7.7396,12490.8156
2007-01-25 11:25:00,21.99,22.02,21.99,21.99,22165.074699975507,7.7396,7.7502,7.7396,7.7396,22165.0747
2007-01-25 11:30:00,21.98,21.98,21.93,21.93,19838.354151359294,7.7361,7.7361,7.7185,7.7185,19838.3542
2007-01-25 11:35:00,21.92,21.92,21.87,21.87,12613.274553024736,7.715,7.715,7.6974,7.6974,12613.2746
2007-01-25 11:40:00,21.88,21.99,21.87,21.98,55718.83419054616,7.7009,7.7396,7.6974,7.7361,55718.8342
2007-01-25 11:45:00,21.97,21.99,21.97,21.97,16164.584864070535,7.7326,7.7396,7.7326,7.7326,16164.5849
2007-01-25 11:50:00,21.97,21.97,21.97,21.97,7469.997550820474,7.7326,7.7326,7.7326,7.7326,7469.9976
2007-01-25 11:55:00,21.97,21.97,21.9,21.9,10653.9309331374,7.7326,7.7326,7.708,7.708,10653.9309
2007-01-25 12:00:00,21.9,21.91,21.87,21.88,15062.454077883907,7.708,7.7115,7.6974,7.7009,15062.4541
2007-01-25 12:05:00,21.88,21.88,21.84,21.84,18123.928483957872,7.7009,7.7009,7.6869,7.6869,18123.9285
2007-01-25 12:10:00,21.84,21.88,21.84,21.85,37594.90570658829,7.6869,7.7009,7.6869,7.6904,37594.9057
2007-01-25 12:15:00,21.85,21.85,21.81,21.81,27185.89272593681,7.6904,7.6904,7.6763,7.6763,27185.8927
2007-01-25 12:20:00,21.82,21.84,21.79,21.84,55351.45726181729,7.6798,7.6869,7.6693,7.6869,55351.4573
2007-01-25 12:25:00,21.84,21.84,21.83,21.84,45799.65711486652,7.6869,7.6869,7.6833,7.6869,45799.6571
2007-01-25 12:30:00,21.84,21.87,21.84,21.86,40778.83908890522,7.6869,7.6974,7.6869,7.6939,40778.8391
2007-01-25 12:35:00,21.88,21.93,21.88,21.93,46044.57506735243,7.7009,7.7185,7.7009,7.7185,46044.5751
2007-01-25 12:40:00,21.93,21.93,21.91,21.93,15184.913054126866,7.7185,7.7185,7.7115,7.7185,15184.9131
2007-01-25 12:45:00,21.93,21.96,21.92,21.93,25349.008082292432,7.7185,7.7291,7.715,7.7185,25349.0081
2007-01-25 12:50:00,21.93,21.93,21.88,21.88,19103.60029390154,7.7185,7.7185,7.7009,7.7009,19103.6003
2007-01-25 12:55:00,21.89,21.92,21.87,21.88,26573.59784472201,7.7044,7.715,7.6974,7.7009,26573.5978
2007-01-25 13:00:00,21.88,21.91,21.88,21.88,13837.864315454322,7.7009,7.7115,7.7009,7.7009,13837.8643
2007-01-25 13:05:00,21.89,21.91,21.89,21.89,10898.848885623316,7.7044,7.7115,7.7044,7.7044,10898.8489
2007-01-25 13:10:00,21.89,21.91,21.89,21.9,10286.554004408525,7.7044,7.7115,7.7044,7.708,10286.554
2007-01-25 13:15:00,21.91,21.93,21.91,21.92,32941.46460935586,7.7115,7.7185,7.7115,7.715,32941.4646
2007-01-25 13:20:00,21.93,21.93,21.86,21.86,44085.2314474651,7.7185,7.7185,7.6939,7.6939,44085.2314
2007-01-25 13:25:00,21.86,21.88,21.86,21.88,21307.8618662748,7.6939,7.7009,7.6939,7.7009,21307.8619
2007-01-25 13:30:00,21.88,21.9,21.88,21.89,22777.36958119029,7.7009,7.708,7.7009,7.7044,22777.3696
2007-01-25 13:35:00,21.89,21.93,21.86,21.87,51922.60592701445,7.7044,7.7185,7.6939,7.6974,51922.6059
2007-01-25 13:40:00,21.88,21.93,21.85,21.93,44085.2314474651,7.7009,7.7185,7.6904,7.7185,44085.2314
2007-01-25 13:45:00,21.93,21.93,21.87,21.88,27553.269654665684,7.7185,7.7185,7.6974,7.7009,27553.2697
2007-01-25 13:50:00,21.88,21.88,21.86,21.87,20940.48493754592,7.7009,7.7009,7.6939,7.6974,20940.4849
2007-01-25 13:55:00,21.87,21.88,21.79,21.79,33186.38256184178,7.6974,7.7009,7.6693,7.6693,33186.3826
2007-01-25 14:00:00,21.79,21.79,21.73,21.74,70046.53441097232,7.6693,7.6693,7.6481,7.6517,70046.5344
2007-01-25 14:05:00,21.74,21.75,21.71,21.73,46289.49301983835,7.6517,7.6552,7.6411,7.6481,46289.493
2007-01-25 14:10:00,21.73,21.76,21.71,21.74,33798.67744305657,7.6481,7.6587,7.6411,7.6517,33798.6774
2007-01-25 14:15:00,21.74,21.79,21.74,21.78,46901.78790105315,7.6517,7.6693,7.6517,7.6657,46901.7879
2007-01-25 14:20:00,21.78,21.79,21.75,21.75,21185.40289003184,7.6657,7.6693,7.6552,7.6552,21185.4029
2007-01-25 14:25:00,21.75,21.75,21.72,21.74,31104.579965711484,7.6552,7.6552,7.6446,7.6517,31104.58
2007-01-25 14:30:00,21.74,21.75,21.72,21.73,13837.864315454322,7.6517,7.6552,7.6446,7.6481,13837.8643
2007-01-25 14:35:00,21.73,21.8,21.73,21.8,34533.43130051433,7.6481,7.6728,7.6481,7.6728,34533.4313
2007-01-25 14:40:00,21.8,21.83,21.78,21.82,59270.14450159196,7.6728,7.6833,7.6657,7.6798,59270.1445
2007-01-25 14:45:00,21.82,21.82,21.8,21.8,47391.62380602498,7.6798,7.6798,7.6728,7.6728,47391.6238
2007-01-25 14:50:00,21.8,21.81,21.78,21.8,19348.51824638746,7.6728,7.6763,7.6657,7.6728,19348.5182
2007-01-25 14:55:00,21.79,21.81,21.79,21.8,20818.025961302963,7.6693,7.6763,7.6693,7.6728,20818.026
2007-01-25 15:00:00,21.8,21.81,21.77,21.77,34043.59539554249,7.6728,7.6763,7.6622,7.6622,34043.5954
2007-01-25 15:05:00,21.77,21.77,21.72,21.74,32084.25177565516,7.6622,7.6622,7.6446,7.6517,32084.2518
2007-01-25 15:10:00,21.73,21.74,21.69,21.7,61841.783002694094,7.6481,7.6517,7.6341,7.6376,61841.783
2007-01-25 15:15:00,21.71,21.71,21.7,21.7,24981.63115356356,7.6411,7.6411,7.6376,7.6376,24981.6312
2007-01-25 15:20:00,21.71,21.71,21.68,21.68,52289.98285574332,7.6411,7.6411,7.6305,7.6305,52289.9829
2007-01-25 15:25:00,21.68,21.71,21.68,21.71,30859.662013225567,7.6305,7.6411,7.6305,7.6411,30859.662
2007-01-25 15:30:00,21.7,21.71,21.67,21.7,45677.19813862356,7.6376,7.6411,7.627,7.6376,45677.1981
2007-01-25 15:35:00,21.7,21.71,21.69,21.7,32574.087680626988,7.6376,7.6411,7.6341,7.6376,32574.0877
2007-01-25 15:40:00,21.69,21.69,21.67,21.69,45922.11609110948,7.6341,7.6341,7.627,7.6341,45922.1161
2007-01-25 15:45:00,21.69,21.72,21.69,21.72,52289.98285574332,7.6341,7.6446,7.6341,7.6446,52289.9829
2007-01-25 15:50:00,21.71,21.75,21.71,21.74,47636.541758510895,7.6411,7.6552,7.6411,7.6517,47636.5418
2007-01-25 15:55:00,21.74,21.75,21.73,21.74,95028.16556453588,7.6517,7.6552,7.6481,7.6517,95028.1656
2007-01-26 09:30:00,21.76,21.88,21.74,21.87,49473.42640215527,7.6587,7.7009,7.6517,7.6974,49473.4264
2007-01-26 09:35:00,21.87,21.92,21.82,21.91,30369.82610825373,7.6974,7.715,7.6798,7.7115,30369.8261
2007-01-26 09:40:00,21.92,21.92,21.82,21.89,35023.26720548616,7.715,7.715,7.6798,7.7044,35023.2672
2007-01-26 09:45:00,21.89,21.9,21.75,21.79,28532.94146460936,7.7044,7.708,7.6552,7.6693,28532.9415
2007-01-26 09:50:00,21.79,21.84,21.78,21.81,29145.236345824145,7.6693,7.6869,7.6657,7.6763,29145.2363
2007-01-26 09:55:00,21.81,21.83,21.77,21.83,28532.94146460936,7.6763,7.6833,7.6622,7.6833,28532.9415
2007-01-26 10:00:00,21.83,21.86,21.65,21.65,61229.4881214793,7.6833,7.6939,7.62,7.62,61229.4881
2007-01-26 10:05:00,21.64,21.71,21.64,21.7,37349.98775410237,7.6165,7.6411,7.6165,7.6376,37349.9878
2007-01-26 10:10:00,21.7,21.8,21.7,21.78,19103.60029390154,7.6376,7.6728,7.6376,7.6657,19103.6003
2007-01-26 10:15:00,21.79,21.81,21.75,21.75,32329.16972814107,7.6693,7.6763,7.6552,7.6552,32329.1697
2007-01-26 10:20:00,21.76,21.82,21.75,21.82,45309.82120989468,7.6587,7.6798,7.6552,7.6798,45309.8212
2007-01-26 10:25:00,21.82,21.84,21.77,21.8,48983.59049718344,7.6798,7.6869,7.6622,7.6728,48983.5905
2007-01-26 10:30:00,21.8,21.81,21.77,21.77,31716.87484692628,7.6728,7.6763,7.6622,7.6622,31716.8748
2007-01-26 10:35:00,21.77,21.79,21.71,21.79,50820.47514082782,7.6622,7.6693,7.6411,7.6693,50820.4751
2007-01-26 10:40:00,21.79,21.79,21.75,21.77,87435.70903747244,7.6693,7.6693,7.6552,7.6622,87435.709
2007-01-26 10:45:00,21.76,21.77,21.75,21.76,12490.815576781775,7.6587,7.6622,7.6552,7.6587,12490.8156
2007-01-26 10:50:00,21.75,21.76,21.73,21.75,42860.64168503551,7.6552,7.6587,7.6481,7.6552,42860.6417
2007-01-26 10:55:00,21.75,21.76,21.72,21.74,25226.54910604947,7.6552,7.6587,7.6446,7.6517,25226.5491
2007-01-26 11:00:00,21.74,21.75,21.72,21.72,14082.78226794024,7.6517,7.6552,7.6446,7.6446,14082.7823
2007-01-26 11:05:00,21.72,21.72,21.65,21.66,41391.133970120005,7.6446,7.6446,7.62,7.6235,41391.134
2007-01-26 11:10:00,21.66,21.74,21.66,21.72,36370.31594415871,7.6235,7.6517,7.6235,7.6446,36370.3159
2007-01-26 11:15:00,21.72,21.75,21.72,21.75,21675.238795003672,7.6446,7.6552,7.6446,7.6552,21675.2388
2007-01-26 11:20:00,21.75,21.76,21.75,21.76,22165.074699975507,7.6552,7.6587,7.6552,7.6587,22165.0747
2007-01-26 11:25:00,21.75,21.76,21.73,21.76,22042.61572373255,7.6552,7.6587,7.6481,7.6587,22042.6157
2007-01-26 11:30:00,21.75,21.75,21.72,21.72,27675.728630908645,7.6552,7.6552,7.6446,7.6446,27675.7286
2007-01-26 11:35:00,21.72,21.74,21.72,21.73,33921.13641929953,7.6446,7.6517,7.6446,7.6481,33921.1364
2007-01-26 11:40:00,21.73,21.75,21.72,21.75,7102.620622091599,7.6481,7.6552,7.6446,7.6552,7102.6206
2007-01-26 11:45:00,21.73,21.76,21.73,21.75,17756.551555228998,7.6481,7.6587,7.6481,7.6552,17756.5516
2007-01-26 11:50:00,21.75,21.79,21.75,21.78,36492.77492040167,7.6552,7.6693,7.6552,7.6657,36492.7749
2007-01-26 11:55:00,21.78,21.8,21.76,21.79,28532.94146460936,7.6657,7.6728,7.6587,7.6693,28532.9415
2007-01-26 12:00:00,21.8,21.8,21.78,21.79,35513.103110458,7.6728,7.6728,7.6657,7.6693,35513.1031
2007-01-26 12:05:00,21.8,21.8,21.76,21.76,295615.96865050204,7.6728,7.6728,7.6587,7.6587,295615.9687
2007-01-26 12:10:00,21.75,21.77,21.74,21.77,16287.043840313494,7.6552,7.6622,7.6517,7.6622,16287.0438
2007-01-26 12:15:00,21.76,21.83,21.75,21.8,129316.67891256428,7.6587,7.6833,7.6552,7.6728,129316.6789
2007-01-26 12:20:00,21.8,21.84,21.76,21.78,86211.11927504286,7.6728,7.6869,7.6587,7.6657,86211.1193
2007-01-26 12:25:00,21.77,21.79,21.76,21.76,27430.810678422728,7.6622,7.6693,7.6587,7.6587,27430.8107
2007-01-26 12:30:00,21.76,21.77,21.75,21.76,11756.061719324023,7.6587,7.6622,7.6552,7.6587,11756.0617
2007-01-26 12:35:00,21.75,21.75,21.66,21.67,29757.53122703894,7.6552,7.6552,7.6235,7.627,29757.5312
2007-01-26 12:40:00,21.68,21.71,21.67,21.71,17144.256674014203,7.6305,7.6411,7.627,7.6411,17144.2567
2007-01-26 12:45:00,21.71,21.73,21.71,21.72,14450.159196669114,7.6411,7.6481,7.6411,7.6446,14450.1592
2007-01-26 12:50:00,21.72,21.72,21.66,21.67,29757.53122703894,7.6446,7.6446,7.6235,7.627,29757.5312
2007-01-26 12:55:00,21.66,21.69,21.66,21.68,15797.20793534166,7.6235,7.6341,7.6235,7.6305,15797.2079
2007-01-26 13:00:00,21.68,21.7,21.67,21.68,38941.95444526083,7.6305,7.6376,7.627,7.6305,38941.9544
2007-01-26 13:05:00,21.69,21.69,21.64,21.65,18858.682341415624,7.6341,7.6341,7.6165,7.62,18858.6823
2007-01-26 13:10:00,21.65,21.65,21.57,21.62,62454.07788390889,7.62,7.62,7.5918,7.6094,62454.0779
2007-01-26 13:15:00,21.62,21.67,21.62,21.67,14572.618172912073,7.6094,7.627,7.6094,7.627,14572.6182
2007-01-26 13:20:00,21.67,21.68,21.64,21.66,18613.764388929707,7.627,7.6305,7.6165,7.6235,18613.7644
2007-01-26 13:25:00,21.65,21.66,21.65,21.65,5755.571883419054,7.62,7.6235,7.62,7.62,5755.5719
2007-01-26 13:30:00,21.66,21.7,21.66,21.69,14327.700220426155,7.6235,7.6376,7.6235,7.6341,14327.7002
2007-01-26 13:35:00,21.7,21.71,21.66,21.66,17021.797697771246,7.6376,7.6411,7.6235,7.6235,17021.7977
2007-01-26 13:40:00,21.67,21.68,21.66,21.66,23267.205486162133,7.627,7.6305,7.6235,7.6235,23267.2055
2007-01-26 13:45:00,21.66,21.66,21.64,21.66,15429.831006612783,7.6235,7.6235,7.6165,7.6235,15429.831
2007-01-26 13:50:00,21.66,21.66,21.65,21.66,11756.061719324023,7.6235,7.6235,7.62,7.6235,11756.0617
2007-01-26 13:55:00,21.66,21.67,21.63,21.66,30369.82610825373,7.6235,7.627,7.6129,7.6235,30369.8261
2007-01-26 14:00:00,21.66,21.66,21.63,21.65,8939.505265735977,7.6235,7.6235,7.6129,7.62,8939.5053
2007-01-26 14:05:00,21.64,21.64,21.61,21.61,19226.0592701445,7.6165,7.6165,7.6059,7.6059,19226.0593
2007-01-26 14:10:00,21.62,21.62,21.6,21.61,34288.513348028406,7.6094,7.6094,7.6024,7.6059,34288.5133
2007-01-26 14:15:00,21.6,21.66,21.59,21.66,66617.68307616947,7.6024,7.6235,7.5989,7.6235,66617.6831
2007-01-26 14:20:00,21.66,21.7,21.66,21.69,19715.895175116333,7.6235,7.6376,7.6235,7.6341,19715.8952
2007-01-26 14:25:00,21.7,21.7,21.67,21.68,30737.20303698261,7.6376,7.6376,7.627,7.6305,30737.203
2007-01-26 14:30:00,21.68,21.68,21.64,21.66,22165.074699975507,7.6305,7.6305,7.6165,7.6235,22165.0747
2007-01-26 14:35:00,21.66,21.67,21.63,21.64,31594.41587068332,7.6235,7.627,7.6129,7.6165,31594.4159
2007-01-26 14:40:00,21.63,21.67,21.63,21.67,19226.0592701445,7.6129,7.627,7.6129,7.627,19226.0593
2007-01-26 14:45:00,21.67,21.68,21.65,21.67,14939.995101640949,7.627,7.6305,7.62,7.627,14939.9951
2007-01-26 14:50:00,21.68,21.7,21.67,21.69,14695.077149155031,7.6305,7.6376,7.627,7.6341,14695.0771
2007-01-26 14:55:00,21.69,21.69,21.66,21.69,30369.82610825373,7.6341,7.6341,7.6235,7.6341,30369.8261
2007-01-26 15:00:00,21.69,21.71,21.69,21.71,18246.38746020084,7.6341,7.6411,7.6341,7.6411,18246.3875
2007-01-26 15:05:00,21.71,21.74,21.71,21.74,23879.500367376928,7.6411,7.6517,7.6411,7.6517,23879.5004
2007-01-26 15:10:00,21.74,21.75,21.73,21.75,17879.010531471955,7.6517,7.6552,7.6481,7.6552,17879.0105
2007-01-26 15:15:00,21.75,21.76,21.73,21.73,44575.06735243693,7.6552,7.6587,7.6481,7.6481,44575.0674
2007-01-26 15:20:00,21.73,21.73,21.71,21.72,15674.7489590987,7.6481,7.6481,7.6411,7.6446,15674.749
2007-01-26 15:25:00,21.71,21.73,21.7,21.71,37717.36468283125,7.6411,7.6481,7.6376,7.6411,37717.3647
2007-01-26 15:30:00,21.71,21.72,21.69,21.71,37962.28263531717,7.6411,7.6446,7.6341,7.6411,37962.2826
2007-01-26 15:35:00,21.71,21.74,21.71,21.72,50330.63923585598,7.6411,7.6517,7.6411,7.6446,50330.6392
2007-01-26 15:40:00,21.71,21.72,21.69,21.7,37962.28263531717,7.6411,7.6446,7.6341,7.6376,37962.2826
2007-01-26 15:45:00,21.7,21.71,21.68,21.68,46411.95199608131,7.6376,7.6411,7.6305,7.6305,46411.952
2007-01-26 15:50:00,21.68,21.69,21.66,21.66,64535.88048003918,7.6305,7.6341,7.6235,7.6235,64535.8805
2007-01-26 15:55:00,21.66,21.67,21.65,21.66,101273.57335292676,7.6235,7.627,7.62,7.6235,101273.5734
2007-01-29 09:30:00,21.6,21.68,21.56,21.65,80700.46534410972,7.6024,7.6305,7.5883,7.62,80700.4653
2007-01-29 09:35:00,21.65,21.73,21.62,21.68,44819.98530492285,7.62,7.6481,7.6094,7.6305,44819.9853
2007-01-29 09:40:00,21.68,21.8,21.65,21.71,49595.88537839824,7.6305,7.6728,7.62,7.6411,49595.8854
2007-01-29 09:45:00,21.71,21.71,21.62,21.7,32206.71075189811,7.6411,7.6411,7.6094,7.6376,32206.7108
2007-01-29 09:50:00,21.7,21.7,21.62,21.65,22777.36958119029,7.6376,7.6376,7.6094,7.62,22777.3696
2007-01-29 09:55:00,21.65,21.68,21.6,21.61,64658.33945628214,7.62,7.6305,7.6024,7.6059,64658.3395
2007-01-29 10:00:00,21.62,21.62,21.54,21.55,68087.19079108498,7.6094,7.6094,7.5813,7.5848,68087.1908
2007-01-29 10:05:00,21.54,21.6,21.54,21.59,33186.38256184178,7.5813,7.6024,7.5813,7.5989,33186.3826
2007-01-29 10:10:00,21.59,21.65,21.57,21.64,121969.14033798676,7.5989,7.62,7.5918,7.6165,121969.1403
2007-01-29 10:15:00,21.64,21.65,21.57,21.62,45677.19813862356,7.6165,7.62,7.5918,7.6094,45677.1981
2007-01-29 10:20:00,21.62,21.63,21.56,21.63,53514.57261817291,7.6094,7.6129,7.5883,7.6129,53514.5726
2007-01-29 10:25:00,21.64,21.66,21.62,21.64,115846.19152583885,7.6165,7.6235,7.6094,7.6165,115846.1915
2007-01-29 10:30:00,21.64,21.66,21.62,21.64,39921.6262552045,7.6165,7.6235,7.6094,7.6165,39921.6263
2007-01-29 10:35:00,21.63,21.67,21.62,21.66,36615.23389664462,7.6129,7.627,7.6094,7.6235,36615.2339
2007-01-29 10:40:00,21.66,21.66,21.62,21.63,50453.09821209894,7.6235,7.6235,7.6094,7.6129,50453.0982
2007-01-29 10:45:00,21.62,21.62,21.58,21.62,51065.39309331374,7.6094,7.6094,7.5953,7.6094,51065.3931
2007-01-29 10:50:00,21.61,21.66,21.6,21.65,50698.016164584864,7.6059,7.6235,7.6024,7.62,50698.0162
2007-01-29 10:55:00,21.65,21.66,21.64,21.66,24859.1721773206,7.62,7.6235,7.6165,7.6235,24859.1722
2007-01-29 11:00:00,21.66,21.69,21.64,21.68,46411.95199608131,7.6235,7.6341,7.6165,7.6305,46411.952
2007-01-29 11:05:00,21.69,21.75,21.69,21.72,97477.34508939504,7.6341,7.6552,7.6341,7.6446,97477.3451
2007-01-29 11:10:00,21.72,21.76,21.72,21.75,25838.843987264263,7.6446,7.6587,7.6446,7.6552,25838.844
2007-01-29 11:15:00,21.75,21.76,21.69,21.7,39554.24932647563,7.6552,7.6587,7.6341,7.6376,39554.2493
2007-01-29 11:20:00,21.71,21.71,21.64,21.66,27553.269654665684,7.6411,7.6411,7.6165,7.6235,27553.2697
2007-01-29 11:25:00,21.66,21.66,21.62,21.62,22654.91060494734,7.6235,7.6235,7.6094,7.6094,22654.9106
2007-01-29 11:30:00,21.62,21.62,21.58,21.58,60617.1932402645,7.6094,7.6094,7.5953,7.5953,60617.1932
2007-01-29 11:35:00,21.58,21.62,21.58,21.59,27798.1876071516,7.5953,7.6094,7.5953,7.5989,27798.1876
2007-01-29 11:40:00,21.59,21.6,21.53,21.55,48738.672544697525,7.5989,7.6024,7.5777,7.5848,48738.6725
2007-01-29 11:45:00,21.55,21.57,21.54,21.57,12368.356600538818,7.5848,7.5918,7.5813,7.5918,12368.3566
2007-01-29 11:50:00,21.57,21.57,21.52,21.52,27920.64658339456,7.5918,7.5918,7.5742,7.5742,27920.6466
2007-01-29 11:55:00,21.53,21.53,21.51,21.53,21552.779818760715,7.5777,7.5777,7.5707,7.5777,21552.7798
2007-01-29 12:00:00,21.52,21.54,21.52,21.54,24001.959343619885,7.5742,7.5813,7.5742,7.5813,24001.9593
2007-01-29 12:05:00,21.54,21.58,21.53,21.53,23879.500367376928,7.5813,7.5953,7.5777,7.5777,23879.5004
2007-01-29 12:10:00,21.53,21.53,21.48,21.51,54616.703404359534,7.5777,7.5777,7.5601,7.5707,54616.7034
2007-01-29 12:15:00,21.51,21.53,21.48,21.5,70046.53441097232,7.5707,7.5777,7.5601,7.5672,70046.5344
2007-01-29 12:20:00,21.5,21.51,21.48,21.48,14695.077149155031,7.5672,7.5707,7.5601,7.5601,14695.0771
2007-01-29 12:25:00,21.49,21.53,21.47,21.53,59882.43938280676,7.5637,7.5777,7.5566,7.5777,59882.4394
2007-01-29 12:30:00,21.53,21.54,21.53,21.54,42983.10066127847,7.5777,7.5813,7.5777,7.5813,42983.1007
2007-01-29 12:35:00,21.55,21.6,21.54,21.59,49350.96742591231,7.5848,7.6024,7.5813,7.5989,49350.9674
2007-01-29 12:40:00,21.59,21.61,21.58,21.61,22287.533676218467,7.5989,7.6059,7.5953,7.6059,22287.5337
2007-01-29 12:45:00,21.61,21.63,21.59,21.62,50698.016164584864,7.6059,7.6129,7.5989,7.6094,50698.0162
2007-01-29 12:50:00,21.63,21.65,21.62,21.64,33063.92358559882,7.6129,7.62,7.6094,7.6165,33063.9236
2007-01-29 12:55:00,21.63,21.65,21.63,21.64,27675.728630908645,7.6129,7.62,7.6129,7.6165,27675.7286
2007-01-29 13:00:00,21.64,21.67,21.64,21.65,49228.50844966936,7.6165,7.627,7.6165,7.62,49228.5084
2007-01-29 13:05:00,21.64,21.65,21.61,21.61,18246.38746020084,7.6165,7.62,7.6059,7.6059,18246.3875
2007-01-29 13:10:00,21.62,21.62,21.6,21.6,36615.23389664462,7.6094,7.6094,7.6024,7.6024,36615.2339
2007-01-29 13:15:00,21.6,21.61,21.6,21.6,18001.469507714915,7.6024,7.6059,7.6024,7.6024,18001.4695
2007-01-29 13:20:00,21.6,21.6,21.57,21.58,59637.52143032084,7.6024,7.6024,7.5918,7.5953,59637.5214
2007-01-29 13:25:00,21.58,21.59,21.57,21.57,30369.82610825373,7.5953,7.5989,7.5918,7.5918,30369.8261
2007-01-29 13:30:00,21.57,21.58,21.57,21.57,46779.32892481019,7.5918,7.5953,7.5918,7.5918,46779.3289
2007-01-29 13:35:00,21.57,21.59,21.57,21.59,31104.579965711484,7.5918,7.5989,7.5918,7.5989,31104.58
2007-01-29 13:40:00,21.58,21.59,21.57,21.57,34533.43130051433,7.5953,7.5989,7.5918,7.5918,34533.4313
2007-01-29 13:45:00,21.57,21.57,21.52,21.57,59147.68552534901,7.5918,7.5918,7.5742,7.5918,59147.6855
2007-01-29 13:50:00,21.57,21.58,21.57,21.57,33186.38256184178,7.5918,7.5953,7.5918,7.5918,33186.3826
2007-01-29 13:55:00,21.57,21.57,21.53,21.55,74087.68062698995,7.5918,7.5918,7.5777,7.5848,74087.6806
2007-01-29 14:00:00,21.55,21.57,21.5,21.5,70168.99338721528,7.5848,7.5918,7.5672,7.5672,70168.9934
2007-01-29 14:05:00,21.49,21.51,21.46,21.46,55841.29316678912,7.5637,7.5707,7.5531,7.5531,55841.2932
2007-01-29 14:10:00,21.46,21.47,21.4,21.41,72618.17291207446,7.5531,7.5566,7.532,7.5355,72618.1729
2007-01-29 14:15:00,21.41,21.45,21.41,21.44,59637.52143032084,7.5355,7.5496,7.5355,7.5461,59637.5214
2007-01-29 14:20:00,21.44,21.48,21.44,21.47,48248.83663972569,7.5461,7.5601,7.5461,7.5566,48248.8366
2007-01-29 14:25:00,21.46,21.47,21.39,21.4,118417.83002694097,7.5531,7.5566,7.5285,7.532,118417.83
2007-01-29 14:30:00,21.4,21.44,21.4,21.44,117927.99412196912,7.532,7.5461,7.532,7.5461,117927.9941
2007-01-29 14:35:00,21.44,21.47,21.44,21.47,56208.670095518,7.5461,7.5566,7.5461,7.5566,56208.6701
2007-01-29 14:40:00,21.46,21.48,21.46,21.47,35758.02106294391,7.5531,7.5601,7.5531,7.5566,35758.0211
2007-01-29 14:45:00,21.46,21.48,21.46,21.48,23757.041391133967,7.5531,7.5601,7.5531,7.5601,23757.0414
2007-01-29 14:50:00,21.47,21.48,21.44,21.44,82782.26794024001,7.5566,7.5601,7.5461,7.5461,82782.2679
2007-01-29 14:55:00,21.44,21.47,21.43,21.46,113764.38892970854,7.5461,7.5566,7.5425,7.5531,113764.3889
2007-01-29 15:00:00,21.46,21.51,21.45,21.48,74699.97550820475,7.5531,7.5707,7.5496,7.5601,74699.9755
2007-01-29 15:05:00,21.48,21.5,21.48,21.48,52289.98285574332,7.5601,7.5672,7.5601,7.5601,52289.9829
2007-01-29 15:10:00,21.48,21.49,21.48,21.48,21062.94391378888,7.5601,7.5637,7.5601,7.5601,21062.9439
2007-01-29 15:15:00,21.48,21.52,21.48,21.52,54494.24442811657,7.5601,7.5742,7.5601,7.5742,54494.2444
2007-01-29 15:20:00,21.51,21.54,21.51,21.51,60249.81631153563,7.5707,7.5813,7.5707,7.5707,60249.8163
2007-01-29 15:25:00,21.52,21.59,21.52,21.56,116213.5684545677,7.5742,7.5989,7.5742,7.5883,116213.5685
2007-01-29 15:30:00,21.56,21.57,21.55,21.55,151481.7536125398,7.5883,7.5918,7.5848,7.5848,151481.7536
2007-01-29 15:35:00,21.55,21.57,21.54,21.56,66005.38819495469,7.5848,7.5918,7.5813,7.5883,66005.3882
2007-01-29 15:40:00,21.57,21.57,21.54,21.55,70536.37031594415,7.5918,7.5918,7.5813,7.5848,70536.3703
2007-01-29 15:45:00,21.55,21.57,21.54,21.56,61474.40607396522,7.5848,7.5918,7.5813,7.5883,61474.4061
2007-01-29 15:50:00,21.56,21.57,21.54,21.55,106416.85035513104,7.5883,7.5918,7.5813,7.5848,106416.8504
2007-01-29 15:55:00,21.56,21.57,21.54,21.56,171075.18981141318,7.5883,7.5918,7.5813,7.5883,171075.1898
2007-01-30 09:30:00,21.64,21.71,21.6,21.63,73842.76267450403,7.6165,7.6411,7.6024,7.6129,73842.7627
2007-01-30 09:35:00,21.62,21.72,21.61,21.66,51677.687974528526,7.6094,7.6446,7.6059,7.6235,51677.688
2007-01-30 09:40:00,21.65,21.71,21.62,21.68,53392.11364192995,7.62,7.6411,7.6094,7.6305,53392.1136
2007-01-30 09:45:00,21.68,21.69,21.64,21.69,47636.541758510895,7.6305,7.6341,7.6165,7.6341,47636.5418
2007-01-30 09:50:00,21.69,21.71,21.66,21.7,78006.36786676463,7.6341,7.6411,7.6235,7.6376,78006.3679
2007-01-30 09:55:00,21.7,21.7,21.61,21.62,18736.223365172667,7.6376,7.6376,7.6059,7.6094,18736.2234
2007-01-30 10:00:00,21.63,21.71,21.63,21.71,46656.869948567226,7.6129,7.6411,7.6129,7.6411,46656.8699
2007-01-30 10:05:00,21.71,21.73,21.68,21.68,20695.56698506,7.6411,7.6481,7.6305,7.6305,20695.567
2007-01-30 10:10:00,21.67,21.68,21.65,21.67,20083.27210384521,7.627,7.6305,7.62,7.627,20083.2721
2007-01-30 10:15:00,21.68,21.7,21.66,21.68,23144.746509919176,7.6305,7.6376,7.6235,7.6305,23144.7465
2007-01-30 10:20:00,21.66,21.7,21.65,21.69,25838.843987264263,7.6235,7.6376,7.62,7.6341,25838.844
2007-01-30 10:25:00,21.71,21.75,21.71,21.72,23022.28753367621,7.6411,7.6552,7.6411,7.6446,23022.2875
2007-01-30 10:30:00,21.72,21.75,21.72,21.74,18368.84643644379,7.6446,7.6552,7.6446,7.6517,18368.8464
2007-01-30 10:35:00,21.74,21.78,21.74,21.78,57188.34190546167,7.6517,7.6657,7.6517,7.6657,57188.3419
2007-01-30 10:40:00,21.77,21.83,21.76,21.8,73597.84472201811,7.6622,7.6833,7.6587,7.6728,73597.8447
2007-01-30 10:45:00,21.8,21.86,21.8,21.83,46901.78790105315,7.6728,7.6939,7.6728,7.6833,46901.7879
2007-01-30 10:50:00,21.83,21.84,21.8,21.8,49840.80333088415,7.6833,7.6869,7.6728,7.6728,49840.8033
2007-01-30 10:55:00,21.8,21.81,21.79,21.81,18491.30541268675,7.6728,7.6763,7.6693,7.6763,18491.3054
2007-01-30 11:00:00,21.81,21.84,21.8,21.82,36737.69287288758,7.6763,7.6869,7.6728,7.6798,36737.6929
2007-01-30 11:05:00,21.82,21.85,21.82,21.85,46901.78790105315,7.6798,7.6904,7.6798,7.6904,46901.7879
2007-01-30 11:10:00,21.86,21.9,21.85,21.9,47269.16482978202,7.6939,7.708,7.6904,7.708,47269.1648
2007-01-30 11:15:00,21.9,21.96,21.9,21.95,69924.07543472936,7.708,7.7291,7.708,7.7256,69924.0754
2007-01-30 11:20:00,21.95,21.97,21.93,21.93,68454.56771981386,7.7256,7.7326,7.7185,7.7185,68454.5677
2007-01-30 11:25:00,21.93,21.93,21.87,21.87,54249.32647563066,7.7185,7.7185,7.6974,7.6974,54249.3265
2007-01-30 11:30:00,21.88,21.9,21.85,21.87,71271.1241734019,7.7009,7.708,7.6904,7.6974,71271.1242
2007-01-30 11:35:00,21.87,21.91,21.87,21.9,46289.49301983835,7.6974,7.7115,7.6974,7.708,46289.493
2007-01-30 11:40:00,21.9,21.91,21.89,21.91,12245.89762429586,7.708,7.7115,7.7044,7.7115,12245.8976
2007-01-30 11:45:00,21.91,21.95,21.91,21.92,33921.13641929953,7.7115,7.7256,7.7115,7.715,33921.1364
2007-01-30 11:50:00,21.92,21.98,21.92,21.98,26940.974773450893,7.715,7.7361,7.715,7.7361,26940.9748
2007-01-30 11:55:00,21.98,22.0,21.96,21.97,55718.83419054616,7.7361,7.7432,7.7291,7.7326,55718.8342
2007-01-30 12:00:00,21.97,21.97,21.94,21.95,38574.57751653196,7.7326,7.7326,7.722,7.7256,38574.5775
2007-01-30 12:05:00,21.96,22.04,21.96,22.03,54861.621356845455,7.7291,7.7572,7.7291,7.7537,54861.6214
2007-01-30 12:10:00,22.02,22.09,22.02,22.06,101028.65540044084,7.7502,7.7748,7.7502,7.7643,101028.6554
2007-01-30 12:15:00,22.07,22.07,22.0,22.0,45309.82120989468,7.7678,7.7678,7.7432,7.7432,45309.8212
2007-01-30 12:20:00,22.0,22.0,21.95,21.95,34043.59539554249,7.7432,7.7432,7.7256,7.7256,34043.5954
2007-01-30 12:25:00,21.94,21.97,21.94,21.97,14939.995101640949,7.722,7.7326,7.722,7.7326,14939.9951
2007-01-30 12:30:00,21.96,21.97,21.93,21.94,16899.338721528286,7.7291,7.7326,7.7185,7.722,16899.3387
2007-01-30 12:35:00,21.95,21.97,21.93,21.95,36492.77492040167,7.7256,7.7326,7.7185,7.7256,36492.7749
2007-01-30 12:40:00,21.95,21.97,21.94,21.97,23879.500367376928,7.7256,7.7326,7.722,7.7326,23879.5004
2007-01-30 12:45:00,21.95,21.97,21.95,21.97,36370.31594415871,7.7256,7.7326,7.7256,7.7326,36370.3159
2007-01-30 12:50:00,21.97,21.98,21.97,21.98,22287.533676218467,7.7326,7.7361,7.7326,7.7361,22287.5337
2007-01-30 12:55:00,21.98,22.02,21.98,22.02,52045.06490325741,7.7361,7.7502,7.7361,7.7502,52045.0649
2007-01-30 13:00:00,22.02,22.04,22.02,22.04,26696.05682096497,7.7502,7.7572,7.7502,7.7572,26696.0568
2007-01-30 13:05:00,22.03,22.04,22.01,22.02,53269.65466568699,7.7537,7.7572,7.7467,7.7502,53269.6547
2007-01-30 13:10:00,22.02,22.06,22.01,22.06,37839.82365907421,7.7502,7.7643,7.7467,7.7643,37839.8237
2007-01-30 13:15:00,22.06,22.06,22.03,22.04,41880.96987509184,7.7643,7.7643,7.7537,7.7572,41880.9699
2007-01-30 13:20:00,22.04,22.1,22.04,22.04,68332.1087435709,7.7572,7.7784,7.7572,7.7572,68332.1087
2007-01-30 13:25:00,22.04,22.05,22.03,22.03,16287.043840313494,7.7572,7.7608,7.7537,7.7537,16287.0438
2007-01-30 13:30:00,22.03,22.06,22.02,22.02,67107.51898114131,7.7537,7.7643,7.7502,7.7502,67107.519
2007-01-30 13:35:00,22.02,22.02,21.99,22.0,18858.682341415624,7.7502,7.7502,7.7396,7.7432,18858.6823
2007-01-30 13:40:00,22.0,22.02,22.0,22.02,13348.028410482488,7.7432,7.7502,7.7432,7.7502,13348.0284
2007-01-30 13:45:00,22.02,22.05,22.02,22.02,78128.82684300758,7.7502,7.7608,7.7502,7.7502,78128.8268
2007-01-30 13:50:00,22.02,22.02,21.99,22.01,46901.78790105315,7.7502,7.7502,7.7396,7.7467,46901.7879
2007-01-30 13:55:00,22.0,22.01,21.99,22.0,119887.33774185646,7.7432,7.7467,7.7396,7.7432,119887.3377
2007-01-30 14:00:00,22.0,22.0,21.98,21.98,89639.9706098457,7.7432,7.7432,7.7361,7.7361,89639.9706
2007-01-30 14:05:00,21.99,21.99,21.97,21.98,85966.20132255694,7.7396,7.7396,7.7326,7.7361,85966.2013
2007-01-30 14:10:00,21.98,22.04,21.97,22.04,148787.6561351947,7.7361,7.7572,7.7326,7.7572,148787.6561
2007-01-30 14:15:00,22.02,22.03,21.98,21.99,59882.43938280676,7.7502,7.7537,7.7361,7.7396,59882.4394
2007-01-30 14:20:00,22.0,22.02,21.98,21.99,89884.88856233162,7.7432,7.7502,7.7361,7.7396,89884.8886
2007-01-30 14:25:00,21.99,21.99,21.94,21.97,144991.42787166298,7.7396,7.7396,7.722,7.7326,144991.4279
2007-01-30 14:30:00,21.97,21.97,21.93,21.95,126867.49938770512,7.7326,7.7326,7.7185,7.7256,126867.4994
2007-01-30 14:35:00,21.95,21.99,21.95,21.95,50575.5571883419,7.7256,7.7396,7.7256,7.7256,50575.5572
2007-01-30 14:40:00,21.95,22.02,21.95,22.01,47146.70585353906,7.7256,7.7502,7.7256,7.7467,47146.7059
2007-01-30 14:45:00,22.0,22.01,21.97,22.01,48738.672544697525,7.7432,7.7467,7.7326,7.7467,48738.6725
2007-01-30 14:50:00,22.01,22.03,22.0,22.02,55106.53930933137,7.7467,7.7537,7.7432,7.7502,55106.5393
2007-01-30 14:55:00,22.02,22.05,22.01,22.04,65638.0112662258,7.7502,7.7608,7.7467,7.7572,65638.0113
2007-01-30 15:00:00,22.04,22.05,22.02,22.05,65025.716385011016,7.7572,7.7608,7.7502,7.7608,65025.7164
2007-01-30 15:05:00,22.05,22.06,22.04,22.06,35390.64413421504,7.7608,7.7643,7.7572,7.7643,35390.6441
2007-01-30 15:10:00,22.06,22.09,22.06,22.07,38452.118540289,7.7643,7.7748,7.7643,7.7678,38452.1185
2007-01-30 15:15:00,22.07,22.1,22.07,22.09,50085.72128337007,7.7678,7.7784,7.7678,7.7748,50085.7213
2007-01-30 15:20:00,22.09,22.09,22.06,22.07,40044.08523144746,7.7748,7.7748,7.7643,7.7678,40044.0852
2007-01-30 15:25:00,22.07,22.08,22.04,22.04,85843.74234631399,7.7678,7.7713,7.7572,7.7572,85843.7423
2007-01-30 15:30:00,22.04,22.04,22.01,22.03,118540.28900318392,7.7572,7.7572,7.7467,7.7537,118540.289
2007-01-30 15:35:00,22.03,22.04,22.02,22.03,132500.6122948812,7.7537,7.7572,7.7502,7.7537,132500.6123
2007-01-30 15:40:00,22.03,22.05,22.02,22.05,80822.92432035267,7.7537,7.7608,7.7502,7.7608,80822.9243
2007-01-30 15:45:00,22.05,22.05,21.99,21.99,84006.8577026696,7.7608,7.7608,7.7396,7.7396,84006.8577
2007-01-30 15:50:00,22.0,22.02,21.97,21.97,121111.92750428604,7.7432,7.7502,7.7326,7.7326,121111.9275
2007-01-30 15:55:00,21.98,22.01,21.92,21.99,291942.1993632133,7.7361,7.7467,7.715,7.7396,291942.1994
2007-01-31 09:30:00,22.01,22.01,21.8,21.81,44330.14939995101,7.7467,7.7467,7.6728,7.6763,44330.1494
2007-01-31 09:35:00,21.81,21.85,21.77,21.81,31961.7927994122,7.6763,7.6904,7.6622,7.6763,31961.7928
2007-01-31 09:40:00,21.8,21.91,21.8,21.86,31961.7927994122,7.6728,7.7115,7.6728,7.6939,31961.7928
2007-01-31 09:45:00,21.87,21.97,21.86,21.87,26573.59784472201,7.6974,7.7326,7.6939,7.6974,26573.5978
2007-01-31 09:50:00,21.87,21.87,21.8,21.8,27430.810678422728,7.6974,7.6974,7.6728,7.6728,27430.8107
2007-01-31 09:55:00,21.8,21.84,21.8,21.82,18858.682341415624,7.6728,7.6869,7.6728,7.6798,18858.6823
2007-01-31 10:00:00,21.82,21.84,21.81,21.83,15307.372030369825,7.6798,7.6869,7.6763,7.6833,15307.372
2007-01-31 10:05:00,21.83,21.86,21.83,21.86,9306.882194464852,7.6833,7.6939,7.6833,7.6939,9306.8822
2007-01-31 10:10:00,21.86,21.89,21.85,21.88,65393.09331373989,7.6939,7.7044,7.6904,7.7009,65393.0933
2007-01-31 10:15:00,21.89,21.92,21.89,21.9,12123.4386480529,7.7044,7.715,7.7044,7.708,12123.4386
2007-01-31 10:20:00,21.9,21.9,21.88,21.88,28043.10555963752,7.708,7.708,7.7009,7.7009,28043.1056
2007-01-31 10:25:00,21.88,21.92,21.88,21.91,31227.038941954444,7.7009,7.715,7.7009,7.7115,31227.0389
2007-01-31 10:30:00,21.92,21.92,21.79,21.79,114988.97869213812,7.715,7.715,7.6693,7.6693,114988.9787
2007-01-31 10:35:00,21.8,21.83,21.73,21.82,73230.46779328924,7.6728,7.6833,7.6481,7.6798,73230.4678
2007-01-31 10:40:00,21.81,21.89,21.79,21.87,40901.29806514817,7.6763,7.7044,7.6693,7.6974,40901.2981
2007-01-31 10:45:00,21.9,21.91,21.86,21.91,16654.42076904237,7.708,7.7115,7.6939,7.7115,16654.4208
2007-01-31 10:50:00,21.93,21.93,21.88,21.9,28288.02351212344,7.7185,7.7185,7.7009,7.708,28288.0235
2007-01-31 10:55:00,21.91,21.96,21.9,21.95,58535.39064413421,7.7115,7.7291,7.708,7.7256,58535.3906
2007-01-31 11:00:00,21.95,21.96,21.93,21.94,51677.687974528526,7.7256,7.7291,7.7185,7.722,51677.688
2007-01-31 11:05:00,21.95,22.01,21.94,21.97,43840.31349497918,7.7256,7.7467,7.722,7.7326,43840.3135
2007-01-31 11:10:00,21.97,21.97,21.94,21.96,21675.238795003672,7.7326,7.7326,7.722,7.7291,21675.2388
2007-01-31 11:15:00,21.95,21.97,21.93,21.97,30614.74406073965,7.7256,7.7326,7.7185,7.7326,30614.7441
2007-01-31 11:20:00,21.96,21.99,21.96,21.98,29757.53122703894,7.7291,7.7396,7.7291,7.7361,29757.5312
2007-01-31 11:25:00,21.97,21.99,21.97,21.97,41513.592946362965,7.7326,7.7396,7.7326,7.7326,41513.5929
2007-01-31 11:30:00,21.97,22.01,21.97,22.0,53759.490570658825,7.7326,7.7467,7.7326,7.7432,53759.4906
2007-01-31 11:35:00,22.0,22.02,21.99,22.02,39186.87239774675,7.7432,7.7502,7.7396,7.7502,39186.8724
2007-01-31 11:40:00,22.02,22.02,21.99,21.99,22287.533676218467,7.7502,7.7502,7.7396,7.7396,22287.5337
2007-01-31 11:45:00,21.99,22.0,21.97,21.99,17511.63360274308,7.7396,7.7432,7.7326,7.7396,17511.6336
2007-01-31 11:50:00,21.99,22.01,21.98,21.99,12980.651481753612,7.7396,7.7467,7.7361,7.7396,12980.6515
2007-01-31 11:55:00,21.99,22.01,21.98,21.98,9919.177075679649,7.7396,7.7467,7.7361,7.7361,9919.1771
2007-01-31 12:00:00,21.98,21.99,21.97,21.98,14450.159196669114,7.7361,7.7396,7.7326,7.7361,14450.1592
2007-01-31 12:05:00,21.98,21.99,21.97,21.99,53759.490570658825,7.7361,7.7396,7.7326,7.7396,53759.4906
2007-01-31 12:10:00,21.98,21.98,21.93,21.94,37472.446730345335,7.7361,7.7361,7.7185,7.722,37472.4467
2007-01-31 12:15:00,21.94,21.97,21.93,21.96,20083.27210384521,7.722,7.7326,7.7185,7.7291,20083.2721
2007-01-31 12:20:00,21.96,21.97,21.95,21.97,13103.11045799657,7.7291,7.7326,7.7256,7.7326,13103.1105
2007-01-31 12:25:00,21.97,21.97,21.96,21.97,10898.848885623316,7.7326,7.7326,7.7291,7.7326,10898.8489
2007-01-31 12:30:00,21.97,21.99,21.97,21.99,21062.94391378888,7.7326,7.7396,7.7326,7.7396,21062.9439
2007-01-31 12:35:00,21.99,21.99,21.96,21.96,18613.764388929707,7.7396,7.7396,7.7291,7.7291,18613.7644
2007-01-31 12:40:00,21.96,21.96,21.93,21.93,35758.02106294391,7.7291,7.7291,7.7185,7.7185,35758.0211
2007-01-31 12:45:00,21.93,21.93,21.89,21.89,39431.790350232666,7.7185,7.7185,7.7044,7.7044,39431.7904
2007-01-31 12:50:00,21.89,21.9,21.88,21.89,19593.436198873376,7.7044,7.708,7.7009,7.7044,19593.4362
2007-01-31 12:55:00,21.89,21.9,21.88,21.88,16287.043840313494,7.7044,7.708,7.7009,7.7009,16287.0438
2007-01-31 13:00:00,21.89,21.89,21.85,21.85,60739.65221650746,7.7044,7.7044,7.6904,7.6904,60739.6522
2007-01-31 13:05:00,21.85,21.88,21.84,21.87,31594.41587068332,7.6904,7.7009,7.6869,7.6974,31594.4159
2007-01-31 13:10:00,21.88,21.93,21.88,21.93,26940.974773450893,7.7009,7.7185,7.7009,7.7185,26940.9748
2007-01-31 13:15:00,21.93,21.94,21.92,21.94,12490.815576781775,7.7185,7.722,7.715,7.722,12490.8156
2007-01-31 13:20:00,21.94,21.94,21.93,21.93,9429.341170707812,7.722,7.722,7.7185,7.7185,9429.3412
2007-01-31 13:25:00,21.93,21.97,21.93,21.96,19593.436198873376,7.7185,7.7326,7.7185,7.7291,19593.4362
2007-01-31 13:30:00,21.96,21.98,21.96,21.98,18368.84643644379,7.7291,7.7361,7.7291,7.7361,18368.8464
2007-01-31 13:35:00,21.97,22.0,21.97,22.0,48126.37766348273,7.7326,7.7432,7.7326,7.7432,48126.3777
2007-01-31 13:40:00,21.99,22.01,21.96,21.96,54004.408523144746,7.7396,7.7467,7.7291,7.7291,54004.4085
2007-01-31 13:45:00,21.95,21.99,21.94,21.94,32084.25177565516,7.7256,7.7396,7.722,7.722,32084.2518
2007-01-31 13:50:00,21.95,21.96,21.94,21.96,10164.095028165564,7.7256,7.7291,7.722,7.7291,10164.095
2007-01-31 13:55:00,21.95,21.96,21.93,21.95,12245.89762429586,7.7256,7.7291,7.7185,7.7256,12245.8976
2007-01-31 14:00:00,21.96,21.98,21.95,21.97,18613.764388929707,7.7291,7.7361,7.7256,7.7326,18613.7644
2007-01-31 14:05:00,21.97,21.98,21.94,21.96,34288.513348028406,7.7326,7.7361,7.722,7.7291,34288.5133
2007-01-31 14:10:00,21.96,21.97,21.94,21.97,34288.513348028406,7.7291,7.7326,7.722,7.7326,34288.5133
2007-01-31 14:15:00,21.97,22.02,21.96,22.02,83149.64486896888,7.7326,7.7502,7.7291,7.7502,83149.6449
2007-01-31 14:20:00,22.03,22.09,22.02,22.06,61596.86505020817,7.7537,7.7748,7.7502,7.7643,61596.8651
2007-01-31 14:25:00,22.05,22.11,22.05,22.08,92823.90399216262,7.7608,7.7819,7.7608,7.7713,92823.904
2007-01-31 14:30:00,22.09,22.13,22.06,22.13,31471.95689444036,7.7748,7.7889,7.7643,7.7889,31471.9569
2007-01-31 14:35:00,22.12,22.18,22.12,22.13,61474.40607396522,7.7854,7.8065,7.7854,7.7889,61474.4061
2007-01-31 14:40:00,22.13,22.18,22.12,22.17,85108.98848885622,7.7889,7.8065,7.7854,7.803,85108.9885
2007-01-31 14:45:00,22.17,22.2,22.16,22.2,75924.56527063434,7.803,7.8136,7.7995,7.8136,75924.5653
2007-01-31 14:50:00,22.21,22.21,22.15,22.16,33676.21846681362,7.8171,7.8171,7.796,7.7995,33676.2185
2007-01-31 14:55:00,22.16,22.19,22.15,22.15,24369.336272348763,7.7995,7.81,7.796,7.796,24369.3363
2007-01-31 15:00:00,22.15,22.2,22.15,22.2,60127.35733529268,7.796,7.8136,7.796,7.8136,60127.3573
2007-01-31 15:05:00,22.2,22.24,22.19,22.2,88660.29879990203,7.8136,7.8276,7.81,7.8136,88660.2988
2007-01-31 15:10:00,22.2,22.21,22.15,22.15,50575.5571883419,7.8136,7.8171,7.796,7.796,50575.5572
2007-01-31 15:15:00,22.15,22.15,22.11,22.11,46167.03404359539,7.796,7.796,7.7819,7.7819,46167.034
2007-01-31 15:20:00,22.11,22.12,22.08,22.08,67719.81386235611,7.7819,7.7854,7.7713,7.7713,67719.8139
2007-01-31 15:25:00,22.09,22.11,22.08,22.09,46167.03404359539,7.7748,7.7819,7.7713,7.7748,46167.034
2007-01-31 15:30:00,22.08,22.1,22.06,22.07,59147.68552534901,7.7713,7.7784,7.7643,7.7678,59147.6855
2007-01-31 15:35:00,22.07,22.12,22.06,22.11,111192.7504286064,7.7678,7.7854,7.7643,7.7819,111192.7504
2007-01-31 15:40:00,22.11,22.11,22.06,22.06,82292.43203526818,7.7819,7.7819,7.7643,7.7643,82292.432
2007-01-31 15:45:00,22.06,22.06,22.03,22.03,63923.58559882439,7.7643,7.7643,7.7537,7.7537,63923.5856
2007-01-31 15:50:00,22.04,22.08,22.02,22.06,103232.9169728141,7.7572,7.7713,7.7502,7.7643,103232.917
2007-01-31 15:55:00,22.05,22.06,21.97,22.03,246142.5422483468,7.7608,7.7643,7.7326,7.7537,246142.5422
2007-02-01 09:30:00,22.15,22.33,22.06,22.24,143154.5432280186,7.796,7.8593,7.7643,7.8276,143154.5432
2007-02-01 09:35:00,22.27,22.28,22.21,22.24,34533.43130051433,7.8382,7.8417,7.8171,7.8276,34533.4313
2007-02-01 09:40:00,22.25,22.28,22.21,22.23,50942.93411707078,7.8312,7.8417,7.8171,7.8241,50942.9341
2007-02-01 09:45:00,22.22,22.27,22.2,22.25,71271.1241734019,7.8206,7.8382,7.8136,7.8312,71271.1242
2007-02-01 09:50:00,22.26,22.29,22.22,22.26,65393.09331373989,7.8347,7.8452,7.8206,7.8347,65393.0933
2007-02-01 09:55:00,22.26,22.34,22.26,22.31,66740.14205241244,7.8347,7.8628,7.8347,7.8523,66740.1421
2007-02-01 10:00:00,22.31,22.37,22.26,22.33,51065.39309331374,7.8523,7.8734,7.8347,7.8593,51065.3931
2007-02-01 10:05:00,22.33,22.35,22.31,22.34,31104.579965711484,7.8593,7.8664,7.8523,7.8628,31104.58
2007-02-01 10:10:00,22.34,22.35,22.28,22.29,49718.3443546412,7.8628,7.8664,7.8417,7.8452,49718.3444
2007-02-01 10:15:00,22.29,22.3,22.27,22.29,48493.7545922116,7.8452,7.8488,7.8382,7.8452,48493.7546
2007-02-01 10:20:00,22.29,22.38,22.24,22.35,128704.38403134947,7.8452,7.8769,7.8276,7.8664,128704.384
2007-02-01 10:25:00,22.35,22.37,22.35,22.36,15429.831006612783,7.8664,7.8734,7.8664,7.8699,15429.831
2007-02-01 10:30:00,22.36,22.37,22.25,22.27,193117.8055351457,7.8699,7.8734,7.8312,7.8382,193117.8055
2007-02-01 10:35:00,22.28,22.28,22.07,22.07,173156.99240754347,7.8417,7.8417,7.7678,7.7678,173156.9924
2007-02-01 10:40:00,22.08,22.23,22.07,22.19,177810.4335047759,7.7713,7.8241,7.7678,7.81,177810.4335
2007-02-01 10:45:00,22.19,22.19,22.11,22.14,74455.05755571883,7.81,7.81,7.7819,7.7924,74455.0576
2007-02-01 10:50:00,22.14,22.2,22.14,22.19,62576.53686015184,7.7924,7.8136,7.7924,7.81,62576.5369
2007-02-01 10:55:00,22.18,22.22,22.18,22.2,135439.62772471222,7.8065,7.8206,7.8065,7.8136,135439.6277
2007-02-01 11:00:00,22.2,22.21,22.14,22.15,226304.1880969875,7.8136,7.8171,7.7924,7.796,226304.1881
2007-02-01 11:05:00,22.14,22.15,22.13,22.15,41023.75704139113,7.7924,7.796,7.7889,7.796,41023.757
2007-02-01 11:10:00,22.15,22.15,22.13,22.14,33186.38256184178,7.796,7.796,7.7889,7.7924,33186.3826
2007-02-01 11:15:00,22.14,22.14,22.13,22.14,48003.91868723977,7.7924,7.7924,7.7889,7.7924,48003.9187
2007-02-01 11:20:00,22.14,22.2,22.14,22.16,49718.3443546412,7.7924,7.8136,7.7924,7.7995,49718.3444
2007-02-01 11:25:00,22.15,22.19,22.12,22.18,45187.36223365172,7.796,7.81,7.7854,7.8065,45187.3622
2007-02-01 11:30:00,22.19,22.2,22.16,22.19,51065.39309331374,7.81,7.8136,7.7995,7.81,51065.3931
2007-02-01 11:35:00,22.19,22.21,22.18,22.21,45554.7391623806,7.81,7.8171,7.8065,7.8171,45554.7392
2007-02-01 11:40:00,22.2,22.25,22.2,22.24,56331.12907176096,7.8136,7.8312,7.8136,7.8276,56331.1291
2007-02-01 11:45:00,22.25,22.25,22.24,22.25,66372.76512368357,7.8312,7.8312,7.8276,7.8312,66372.7651
2007-02-01 11:50:00,22.25,22.25,22.24,22.24,20695.56698506,7.8312,7.8312,7.8276,7.8276,20695.567
2007-02-01 11:55:00,22.24,22.29,22.24,22.25,61841.783002694094,7.8276,7.8452,7.8276,7.8312,61841.783
2007-02-01 12:00:00,22.26,22.29,22.25,22.27,158951.75116336026,7.8347,7.8452,7.8312,7.8382,158951.7512
2007-02-01 12:05:00,22.27,22.29,22.27,22.29,49473.42640215527,7.8382,7.8452,7.8382,7.8452,49473.4264
2007-02-01 12:10:00,22.29,22.32,22.29,22.3,22409.992652461424,7.8452,7.8558,7.8452,7.8488,22409.9927
2007-02-01 12:15:00,22.31,22.33,22.31,22.33,27920.64658339456,7.8523,7.8593,7.8523,7.8593,27920.6466
2007-02-01 12:20:00,22.33,22.33,22.29,22.32,43105.55963752143,7.8593,7.8593,7.8452,7.8558,43105.5596
2007-02-01 12:25:00,22.32,22.33,22.31,22.31,44452.60837619397,7.8558,7.8593,7.8523,7.8523,44452.6084
2007-02-01 12:30:00,22.32,22.32,22.25,22.26,65515.55228998285,7.8558,7.8558,7.8312,7.8347,65515.5523
2007-02-01 12:35:00,22.25,22.29,22.25,22.29,16776.87974528533,7.8312,7.8452,7.8312,7.8452,16776.8797
2007-02-01 12:40:00,22.29,22.29,22.26,22.26,31104.579965711484,7.8452,7.8452,7.8347,7.8347,31104.58
2007-02-01 12:45:00,22.27,22.27,22.25,22.27,20695.56698506,7.8382,7.8382,7.8312,7.8382,20695.567
2007-02-01 12:50:00,22.27,22.28,22.26,22.28,16164.584864070535,7.8382,7.8417,7.8347,7.8417,16164.5849
2007-02-01 12:55:00,22.28,22.29,22.27,22.28,13225.569434239527,7.8417,7.8452,7.8382,7.8417,13225.5694
2007-02-01 13:00:00,22.29,22.29,22.25,22.26,47024.2468772961,7.8452,7.8452,7.8312,7.8347,47024.2469
2007-02-01 13:05:00,22.27,22.3,22.26,22.28,47391.62380602498,7.8382,7.8488,7.8347,7.8417,47391.6238
2007-02-01 13:10:00,22.28,22.28,22.25,22.25,29390.154298310063,7.8417,7.8417,7.8312,7.8312,29390.1543
2007-02-01 13:15:00,22.25,22.26,22.24,22.25,15919.666911584618,7.8312,7.8347,7.8276,7.8312,15919.6669
2007-02-01 13:20:00,22.24,22.24,22.23,22.24,9919.177075679649,7.8276,7.8276,7.8241,7.8276,9919.1771
2007-02-01 13:25:00,22.25,22.28,22.24,22.26,15184.913054126866,7.8312,7.8417,7.8276,7.8347,15184.9131
2007-02-01 13:30:00,22.26,22.28,22.26,22.28,5510.653930933137,7.8347,7.8417,7.8347,7.8417,5510.6539
2007-02-01 13:35:00,22.27,22.28,22.25,22.26,31104.579965711484,7.8382,7.8417,7.8312,7.8347,31104.58
2007-02-01 13:40:00,22.26,22.26,22.24,22.24,45922.11609110948,7.8347,7.8347,7.8276,7.8276,45922.1161
2007-02-01 13:45:00,22.24,22.25,22.24,22.24,35268.185157972075,7.8276,7.8312,7.8276,7.8276,35268.1852
2007-02-01 13:50:00,22.25,22.27,22.24,22.26,25716.385011021302,7.8312,7.8382,7.8276,7.8347,25716.385
2007-02-01 13:55:00,22.26,22.27,22.24,22.25,49350.96742591231,7.8347,7.8382,7.8276,7.8312,49350.9674
2007-02-01 14:00:00,22.25,22.26,22.24,22.24,19960.81312760225,7.8312,7.8347,7.8276,7.8276,19960.8131
2007-02-01 14:05:00,22.25,22.29,22.24,22.29,48983.59049718344,7.8312,7.8452,7.8276,7.8452,48983.5905
2007-02-01 14:10:00,22.29,22.29,22.24,22.24,73352.9267695322,7.8452,7.8452,7.8276,7.8276,73352.9268
2007-02-01 14:15:00,22.24,22.25,22.24,22.24,27675.728630908645,7.8276,7.8312,7.8276,7.8276,27675.7286
2007-02-01 14:20:00,22.24,22.25,22.2,22.23,155400.44085231447,7.8276,7.8312,7.8136,7.8241,155400.4409
2007-02-01 14:25:00,22.23,22.25,22.23,22.25,85476.3654175851,7.8241,7.8312,7.8241,7.8312,85476.3654
2007-02-01 14:30:00,22.24,22.24,22.24,22.24,14205.241244183198,7.8276,7.8276,7.8276,7.8276,14205.2412
2007-02-01 14:35:00,22.24,22.25,22.24,22.24,14695.077149155031,7.8276,7.8312,7.8276,7.8276,14695.0771
2007-02-01 14:40:00,22.24,22.25,22.2,22.2,39186.87239774675,7.8276,7.8312,7.8136,7.8136,39186.8724
2007-02-01 14:45:00,22.2,22.24,22.2,22.2,154175.85108988488,7.8136,7.8276,7.8136,7.8136,154175.8511
2007-02-01 14:50:00,22.21,22.23,22.18,22.22,49228.50844966936,7.8171,7.8241,7.8065,7.8206,49228.5084
2007-02-01 14:55:00,22.22,22.24,22.2,22.23,117683.07616948322,7.8206,7.8276,7.8136,7.8241,117683.0762
2007-02-01 15:00:00,22.23,22.25,22.23,22.24,31471.95689444036,7.8241,7.8312,7.8241,7.8276,31471.9569
2007-02-01 15:05:00,22.24,22.26,22.24,22.24,52534.90080822924,7.8276,7.8347,7.8276,7.8276,52534.9008
2007-02-01 15:10:00,22.25,22.28,22.24,22.26,26328.679892236098,7.8312,7.8417,7.8276,7.8347,26328.6799
2007-02-01 15:15:00,22.26,22.28,22.25,22.26,69679.15748224345,7.8347,7.8417,7.8312,7.8347,69679.1575
2007-02-01 15:20:00,22.25,22.27,22.25,22.25,32696.546656869945,7.8312,7.8382,7.8312,7.8312,32696.5467
2007-02-01 15:25:00,22.25,22.26,22.25,22.25,38697.03649277492,7.8312,7.8347,7.8312,7.8312,38697.0365
2007-02-01 15:30:00,22.26,22.27,22.25,22.26,66617.68307616947,7.8347,7.8382,7.8312,7.8347,66617.6831
2007-02-01 15:35:00,22.26,22.29,22.24,22.25,85843.74234631399,7.8347,7.8452,7.8276,7.8312,85843.7423
2007-02-01 15:40:00,22.26,22.28,22.25,22.25,127602.25324516286,7.8347,7.8417,7.8312,7.8312,127602.2532
2007-02-01 15:45:00,22.26,22.28,22.25,22.27,79230.95762919422,7.8347,7.8417,7.8312,7.8382,79230.9576
2007-02-01 15:50:00,22.26,22.28,22.25,22.26,74332.59857947587,7.8347,7.8417,7.8312,7.8347,74332.5986
2007-02-01 15:55:00,22.26,22.28,22.2,22.26,106294.39137888806,7.8347,7.8417,7.8136,7.8347,106294.3914
2007-02-02 09:30:00,22.34,22.34,22.21,22.24,86456.03722752877,7.8628,7.8628,7.8171,7.8276,86456.0372
2007-02-02 09:35:00,22.23,22.23,22.19,22.2,24369.336272348763,7.8241,7.8241,7.81,7.8136,24369.3363
2007-02-02 09:40:00,22.2,22.29,22.15,22.29,50208.18025961303,7.8136,7.8452,7.796,7.8452,50208.1803
2007-02-02 09:45:00,22.29,22.33,22.28,22.29,38697.03649277492,7.8452,7.8593,7.8417,7.8452,38697.0365
2007-02-02 09:50:00,22.28,22.29,22.19,22.2,119887.33774185646,7.8417,7.8452,7.81,7.8136,119887.3377
2007-02-02 09:55:00,22.2,22.22,22.12,22.17,111805.0453098212,7.8136,7.8206,7.7854,7.803,111805.0453
2007-02-02 10:00:00,22.16,22.19,22.15,22.16,58657.84962037717,7.7995,7.81,7.796,7.7995,58657.8496
2007-02-02 10:05:00,22.17,22.24,22.17,22.17,50942.93411707078,7.803,7.8276,7.803,7.803,50942.9341
2007-02-02 10:10:00,22.18,22.2,22.18,22.2,33676.21846681362,7.8065,7.8136,7.8065,7.8136,33676.2185
2007-02-02 10:15:00,22.2,22.21,22.18,22.19,79965.71148665197,7.8136,7.8171,7.8065,7.81,79965.7115
2007-02-02 10:20:00,22.2,22.23,22.19,22.21,52657.3597844722,7.8136,7.8241,7.81,7.8171,52657.3598
2007-02-02 10:25:00,22.22,22.24,22.2,22.2,26206.22091599314,7.8206,7.8276,7.8136,7.8136,26206.2209
2007-02-02 10:30:00,22.2,22.24,22.2,22.24,42983.10066127847,7.8136,7.8276,7.8136,7.8276,42983.1007
2007-02-02 10:35:00,22.24,22.26,22.23,22.23,44819.98530492285,7.8276,7.8347,7.8241,7.8241,44819.9853
2007-02-02 10:40:00,22.23,22.24,22.2,22.22,34778.34925300024,7.8241,7.8276,7.8136,7.8206,34778.3493
2007-02-02 10:45:00,22.21,22.24,22.21,22.22,32206.71075189811,7.8171,7.8276,7.8171,7.8206,32206.7108
2007-02-02 10:50:00,22.22,22.23,22.2,22.2,62331.61890766593,7.8206,7.8241,7.8136,7.8136,62331.6189
2007-02-02 10:55:00,22.2,22.2,22.18,22.2,27920.64658339456,7.8136,7.8136,7.8065,7.8136,27920.6466
2007-02-02 11:00:00,22.2,22.21,22.19,22.21,46044.57506735243,7.8136,7.8171,7.81,7.8171,46044.5751
2007-02-02 11:05:00,22.21,22.24,22.2,22.2,31349.4979181974,7.8171,7.8276,7.8136,7.8136,31349.4979
2007-02-02 11:10:00,22.21,22.24,22.2,22.24,54616.703404359534,7.8171,7.8276,7.8136,7.8276,54616.7034
2007-02-02 11:15:00,22.24,22.24,22.21,22.21,22042.61572373255,7.8276,7.8276,7.8171,7.8171,22042.6157
2007-02-02 11:20:00,22.21,22.23,22.2,22.2,64780.7984325251,7.8171,7.8241,7.8136,7.8136,64780.7984
2007-02-02 11:25:00,22.2,22.24,22.2,22.24,58045.55473916238,7.8136,7.8276,7.8136,7.8276,58045.5547
2007-02-02 11:30:00,22.23,22.24,22.22,22.22,100538.819495469,7.8241,7.8276,7.8206,7.8206,100538.8195
2007-02-02 11:35:00,22.22,22.23,22.22,22.22,46411.95199608131,7.8206,7.8241,7.8206,7.8206,46411.952
2007-02-02 11:40:00,22.22,22.23,22.21,22.22,61719.32402645113,7.8206,7.8241,7.8171,7.8206,61719.324
2007-02-02 11:45:00,22.22,22.24,22.22,22.23,45432.28018613764,7.8206,7.8276,7.8206,7.8241,45432.2802
2007-02-02 11:50:00,22.22,22.23,22.22,22.22,26573.59784472201,7.8206,7.8241,7.8206,7.8206,26573.5978
2007-02-02 11:55:00,22.22,22.24,22.22,22.24,15184.913054126866,7.8206,7.8276,7.8206,7.8276,15184.9131
2007-02-02 12:00:00,22.23,22.26,22.23,22.25,14450.159196669114,7.8241,7.8347,7.8241,7.8312,14450.1592
2007-02-02 12:05:00,22.25,22.31,22.24,22.31,35635.56208670095,7.8312,7.8523,7.8276,7.8523,35635.5621
2007-02-02 12:10:00,22.3,22.33,22.3,22.33,37594.90570658829,7.8488,7.8593,7.8488,7.8593,37594.9057
2007-02-02 12:15:00,22.33,22.37,22.33,22.36,38574.57751653196,7.8593,7.8734,7.8593,7.8699,38574.5775
2007-02-02 12:20:00,22.36,22.38,22.35,22.37,41636.051922605926,7.8699,7.8769,7.8664,7.8734,41636.0519
2007-02-02 12:25:00,22.37,22.38,22.37,22.37,49963.26230712711,7.8734,7.8769,7.8734,7.8734,49963.2623
2007-02-02 12:30:00,22.37,22.38,22.37,22.37,20450.649032574085,7.8734,7.8769,7.8734,7.8734,20450.649
2007-02-02 12:35:00,22.37,22.41,22.37,22.4,33676.21846681362,7.8734,7.8875,7.8734,7.8839,33676.2185
2007-02-02 12:40:00,22.39,22.42,22.39,22.42,34043.59539554249,7.8804,7.891,7.8804,7.891,34043.5954
2007-02-02 12:45:00,22.41,22.41,22.4,22.41,18858.682341415624,7.8875,7.8875,7.8839,7.8875,18858.6823
2007-02-02 12:50:00,22.42,22.42,22.4,22.42,46656.869948567226,7.891,7.891,7.8839,7.891,46656.8699
2007-02-02 12:55:00,22.42,22.42,22.41,22.41,33676.21846681362,7.891,7.891,7.8875,7.8875,33676.2185
2007-02-02 13:00:00,22.42,22.42,22.39,22.4,45432.28018613764,7.891,7.891,7.8804,7.8839,45432.2802
2007-02-02 13:05:00,22.41,22.42,22.39,22.41,18858.682341415624,7.8875,7.891,7.8804,7.8875,18858.6823
2007-02-02 13:10:00,22.42,22.42,22.41,22.42,13348.028410482488,7.891,7.891,7.8875,7.891,13348.0284
2007-02-02 13:15:00,22.42,22.42,22.41,22.42,28410.4824883664,7.891,7.891,7.8875,7.891,28410.4825
2007-02-02 13:20:00,22.42,22.42,22.4,22.4,33676.21846681362,7.891,7.891,7.8839,7.8839,33676.2185
2007-02-02 13:25:00,22.4,22.41,22.38,22.39,13470.487386725446,7.8839,7.8875,7.8769,7.8804,13470.4874
2007-02-02 13:30:00,22.39,22.39,22.36,22.36,26083.76193975018,7.8804,7.8804,7.8699,7.8699,26083.7619
2007-02-02 13:35:00,22.36,22.37,22.33,22.33,18613.764388929707,7.8699,7.8734,7.8593,7.8593,18613.7644
2007-02-02 13:40:00,22.33,22.36,22.32,22.34,37349.98775410237,7.8593,7.8699,7.8558,7.8628,37349.9878
2007-02-02 13:45:00,22.33,22.34,22.33,22.33,37349.98775410237,7.8593,7.8628,7.8593,7.8593,37349.9878
2007-02-02 13:50:00,22.33,22.37,22.33,22.36,55228.99828557433,7.8593,7.8734,7.8593,7.8699,55228.9983
2007-02-02 13:55:00,22.37,22.39,22.36,22.38,60249.81631153563,7.8734,7.8804,7.8699,7.8769,60249.8163
2007-02-02 14:00:00,22.38,22.39,22.37,22.37,40411.462160176336,7.8769,7.8804,7.8734,7.8734,40411.4622
2007-02-02 14:05:00,22.37,22.38,22.37,22.38,26206.22091599314,7.8734,7.8769,7.8734,7.8769,26206.2209
2007-02-02 14:10:00,22.38,22.41,22.37,22.41,61107.02914523634,7.8769,7.8875,7.8734,7.8875,61107.0291
2007-02-02 14:15:00,22.41,22.42,22.4,22.42,72985.54984080333,7.8875,7.891,7.8839,7.891,72985.5498
2007-02-02 14:20:00,22.42,22.42,22.38,22.42,82904.72691648298,7.891,7.891,7.8769,7.891,82904.7269
2007-02-02 14:25:00,22.42,22.42,22.41,22.41,64168.50355131031,7.891,7.891,7.8875,7.8875,64168.5036
2007-02-02 14:30:00,22.41,22.46,22.41,22.45,176340.9257898604,7.8875,7.9051,7.8875,7.9015,176340.9258
2007-02-02 14:35:00,22.44,22.46,22.43,22.45,42983.10066127847,7.898,7.9051,7.8945,7.9015,42983.1007
2007-02-02 14:40:00,22.45,22.45,22.44,22.45,19960.81312760225,7.9015,7.9015,7.898,7.9015,19960.8131
2007-02-02 14:45:00,22.44,22.44,22.39,22.43,154298.31006612783,7.898,7.898,7.8804,7.8945,154298.3101
2007-02-02 14:50:00,22.43,22.44,22.37,22.38,65638.0112662258,7.8945,7.898,7.8734,7.8769,65638.0113
2007-02-02 14:55:00,22.39,22.42,22.38,22.41,54861.621356845455,7.8804,7.891,7.8769,7.8875,54861.6214
2007-02-02 15:00:00,22.42,22.42,22.39,22.4,22777.36958119029,7.891,7.891,7.8804,7.8839,22777.3696
2007-02-02 15:05:00,22.4,22.4,22.37,22.4,58412.93166789125,7.8839,7.8839,7.8734,7.8839,58412.9317
2007-02-02 15:10:00,22.4,22.42,22.4,22.41,40656.38011266226,7.8839,7.891,7.8839,7.8875,40656.3801
2007-02-02 15:15:00,22.4,22.42,22.39,22.42,102375.70413911338,7.8839,7.891,7.8804,7.891,102375.7041
2007-02-02 15:20:00,22.42,22.42,22.4,22.4,114988.97869213812,7.891,7.891,7.8839,7.8839,114988.9787
2007-02-02 15:25:00,22.41,22.41,22.38,22.39,59147.68552534901,7.8875,7.8875,7.8769,7.8804,59147.6855
2007-02-02 15:30:00,22.39,22.39,22.37,22.38,63678.66764633847,7.8804,7.8804,7.8734,7.8769,63678.6676
2007-02-02 15:35:00,22.38,22.39,22.37,22.39,40778.83908890522,7.8769,7.8804,7.8734,7.8804,40778.8391
2007-02-02 15:40:00,22.39,22.39,22.37,22.39,33676.21846681362,7.8804,7.8804,7.8734,7.8804,33676.2185
2007-02-02 15:45:00,22.39,22.41,22.38,22.4,78986.0396767083,7.8804,7.8875,7.8769,7.8839,78986.0397
2007-02-02 15:50:00,22.41,22.43,22.41,22.43,120377.1736468283,7.8875,7.8945,7.8875,7.8945,120377.1736
2007-02-02 15:55:00,22.42,22.43,22.39,22.39,88292.92187117315,7.891,7.8945,7.8804,7.8804,88292.9219
2007-02-05 09:30:00,21.97,22.29,21.88,22.29,183810.9233406809,7.7326,7.8452,7.7009,7.8452,183810.9233
2007-02-05 09:35:00,22.29,22.37,22.21,22.36,59147.68552534901,7.8452,7.8734,7.8171,7.8699,59147.6855
2007-02-05 09:40:00,22.37,22.39,22.32,22.37,62331.61890766593,7.8734,7.8804,7.8558,7.8734,62331.6189
2007-02-05 09:45:00,22.37,22.39,22.37,22.37,58535.39064413421,7.8734,7.8804,7.8734,7.8734,58535.3906
2007-02-05 09:50:00,22.37,22.42,22.35,22.41,178300.26940974774,7.8734,7.891,7.8664,7.8875,178300.2694
2007-02-05 09:55:00,22.42,22.46,22.4,22.45,242958.60886602983,7.891,7.9051,7.8839,7.9015,242958.6089
2007-02-05 10:00:00,22.44,22.46,22.41,22.42,174259.12319373008,7.898,7.9051,7.8875,7.891,174259.1232
2007-02-05 10:05:00,22.42,22.44,22.42,22.44,63433.74969385256,7.891,7.898,7.891,7.898,63433.7497
2007-02-05 10:10:00,22.43,22.48,22.43,22.45,461425.422483468,7.8945,7.9121,7.8945,7.9015,461425.4225
2007-02-05 10:15:00,22.45,22.46,22.43,22.44,169728.14107274063,7.9015,7.9051,7.8945,7.898,169728.1411
2007-02-05 10:20:00,22.44,22.45,22.39,22.42,184545.6771981386,7.898,7.9015,7.8804,7.891,184545.6772
2007-02-05 10:25:00,22.42,22.43,22.4,22.42,100906.19642419789,7.891,7.8945,7.8839,7.891,100906.1964
2007-02-05 10:30:00,22.41,22.45,22.41,22.43,61719.32402645113,7.8875,7.9015,7.8875,7.8945,61719.324
2007-02-05 10:35:00,22.42,22.45,22.42,22.43,32084.25177565516,7.891,7.9015,7.891,7.8945,32084.2518
2007-02-05 10:40:00,22.43,22.46,22.42,22.46,64658.33945628214,7.8945,7.9051,7.891,7.9051,64658.3395
2007-02-05 10:45:00,22.46,22.47,22.46,22.47,52412.44183198628,7.9051,7.9086,7.9051,7.9086,52412.4418
2007-02-05 10:50:00,22.47,22.5,22.47,22.5,58657.84962037717,7.9086,7.9191,7.9086,7.9191,58657.8496
2007-02-05 10:55:00,22.5,22.6,22.5,22.58,272226.3041880969,7.9191,7.9543,7.9191,7.9473,272226.3042
2007-02-05 11:00:00,22.58,22.58,22.49,22.5,165809.45383296596,7.9473,7.9473,7.9156,7.9191,165809.4538
2007-02-05 11:05:00,22.5,22.51,22.46,22.47,109968.16066617682,7.9191,7.9227,7.9051,7.9086,109968.1607
2007-02-05 11:10:00,22.47,22.47,22.45,22.45,136419.29953465587,7.9086,7.9086,7.9015,7.9015,136419.2995
2007-02-05 11:15:00,22.45,22.46,22.42,22.42,64780.7984325251,7.9015,7.9051,7.891,7.891,64780.7984
2007-02-05 11:20:00,22.42,22.42,22.39,22.41,249816.3115356356,7.891,7.891,7.8804,7.8875,249816.3115
2007-02-05 11:25:00,22.41,22.42,22.33,22.33,69434.23952975753,7.8875,7.891,7.8593,7.8593,69434.2395
2007-02-05 11:30:00,22.34,22.37,22.32,22.33,84986.52951261327,7.8628,7.8734,7.8558,7.8593,84986.5295
2007-02-05 11:35:00,22.32,22.33,22.29,22.29,70903.74724467302,7.8558,7.8593,7.8452,7.8452,70903.7472
2007-02-05 11:40:00,22.29,22.41,22.29,22.39,166299.28973793777,7.8452,7.8875,7.8452,7.8804,166299.2897
2007-02-05 11:45:00,22.4,22.4,22.36,22.36,52412.44183198628,7.8839,7.8839,7.8699,7.8699,52412.4418
2007-02-05 11:50:00,22.36,22.37,22.34,22.36,121479.30443301491,7.8699,7.8734,7.8628,7.8699,121479.3044
2007-02-05 11:55:00,22.35,22.36,22.33,22.34,31471.95689444036,7.8664,7.8699,7.8593,7.8628,31471.9569
2007-02-05 12:00:00,22.33,22.34,22.29,22.31,45677.19813862356,7.8593,7.8628,7.8452,7.8523,45677.1981
2007-02-05 12:05:00,22.31,22.31,22.29,22.29,16899.338721528286,7.8523,7.8523,7.8452,7.8452,16899.3387
2007-02-05 12:10:00,22.29,22.32,22.27,22.31,89150.13470487387,7.8452,7.8558,7.8382,7.8523,89150.1347
2007-02-05 12:15:00,22.31,22.35,22.31,22.33,102865.54004408522,7.8523,7.8664,7.8523,7.8593,102865.54
2007-02-05 12:20:00,22.33,22.34,22.33,22.33,21062.94391378888,7.8593,7.8628,7.8593,7.8593,21062.9439
2007-02-05 12:25:00,22.33,22.35,22.33,22.34,27308.351702179767,7.8593,7.8664,7.8593,7.8628,27308.3517
2007-02-05 12:30:00,22.35,22.36,22.34,22.35,19348.51824638746,7.8664,7.8699,7.8628,7.8664,19348.5182
2007-02-05 12:35:00,22.35,22.35,22.34,22.34,17879.010531471955,7.8664,7.8664,7.8628,7.8628,17879.0105
2007-02-05 12:40:00,22.34,22.36,22.34,22.36,21675.238795003672,7.8628,7.8699,7.8628,7.8699,21675.2388
2007-02-05 12:45:00,22.35,22.36,22.35,22.35,24614.25422483468,7.8664,7.8699,7.8664,7.8664,24614.2542
2007-02-05 12:50:00,22.35,22.38,22.35,22.37,60739.65221650746,7.8664,7.8769,7.8664,7.8734,60739.6522
2007-02-05 12:55:00,22.37,22.38,22.37,22.37,46901.78790105315,7.8734,7.8769,7.8734,7.8734,46901.7879
2007-02-05 13:00:00,22.37,22.38,22.37,22.37,77883.90889052166,7.8734,7.8769,7.8734,7.8734,77883.9089
2007-02-05 13:05:00,22.37,22.38,22.37,22.37,46289.49301983835,7.8734,7.8769,7.8734,7.8734,46289.493
2007-02-05 13:10:00,22.37,22.39,22.37,22.37,35390.64413421504,7.8734,7.8804,7.8734,7.8734,35390.6441
2007-02-05 13:15:00,22.38,22.38,22.36,22.37,39799.16727896155,7.8769,7.8769,7.8699,7.8734,39799.1673
2007-02-05 13:20:00,22.37,22.37,22.37,22.37,36247.856967915744,7.8734,7.8734,7.8734,7.8734,36247.857
2007-02-05 13:25:00,22.37,22.37,22.34,22.35,47636.541758510895,7.8734,7.8734,7.8628,7.8664,47636.5418
2007-02-05 13:30:00,22.36,22.37,22.35,22.37,37717.36468283125,7.8699,7.8734,7.8664,7.8734,37717.3647
2007-02-05 13:35:00,22.37,22.38,22.36,22.37,37839.82365907421,7.8734,7.8769,7.8699,7.8734,37839.8237
2007-02-05 13:40:00,22.37,22.37,22.36,22.36,27675.728630908645,7.8734,7.8734,7.8699,7.8699,27675.7286
2007-02-05 13:45:00,22.36,22.37,22.35,22.36,104824.88366397256,7.8699,7.8734,7.8664,7.8699,104824.8837
2007-02-05 13:50:00,22.36,22.41,22.36,22.41,126989.95836394808,7.8699,7.8875,7.8699,7.8875,126989.9584
2007-02-05 13:55:00,22.41,22.42,22.39,22.41,63311.2907176096,7.8875,7.891,7.8804,7.8875,63311.2907
2007-02-05 14:00:00,22.41,22.42,22.37,22.42,48983.59049718344,7.8875,7.891,7.8734,7.891,48983.5905
2007-02-05 14:05:00,22.41,22.42,22.4,22.41,33431.3005143277,7.8875,7.891,7.8839,7.8875,33431.3005
2007-02-05 14:10:00,22.41,22.42,22.41,22.42,39309.33137398971,7.8875,7.891,7.8875,7.891,39309.3314
2007-02-05 14:15:00,22.42,22.42,22.37,22.37,97109.96816066618,7.891,7.891,7.8734,7.8734,97109.9682
2007-02-05 14:20:00,22.37,22.37,22.36,22.37,45554.7391623806,7.8734,7.8734,7.8699,7.8734,45554.7392
2007-02-05 14:25:00,22.36,22.37,22.36,22.36,53881.949546901786,7.8699,7.8734,7.8699,7.8699,53881.9495
2007-02-05 14:30:00,22.37,22.37,22.35,22.36,38452.118540289,7.8734,7.8734,7.8664,7.8699,38452.1185
2007-02-05 14:35:00,22.36,22.39,22.35,22.38,35023.26720548616,7.8699,7.8804,7.8664,7.8769,35023.2672
2007-02-05 14:40:00,22.38,22.39,22.36,22.37,41268.67499387705,7.8769,7.8804,7.8699,7.8734,41268.675
2007-02-05 14:45:00,22.37,22.42,22.37,22.42,98701.93485182464,7.8734,7.891,7.8734,7.891,98701.9349
2007-02-05 14:50:00,22.41,22.42,22.4,22.41,30982.120989468527,7.8875,7.891,7.8839,7.8875,30982.121
2007-02-05 14:55:00,22.41,22.43,22.41,22.42,50575.5571883419,7.8875,7.8945,7.8875,7.891,50575.5572
2007-02-05 15:00:00,22.42,22.42,22.41,22.42,101151.1143766838,7.891,7.891,7.8875,7.891,101151.1144
2007-02-05 15:05:00,22.41,22.42,22.38,22.38,106661.76830761692,7.8875,7.891,7.8769,7.8769,106661.7683
2007-02-05 15:10:00,22.39,22.41,22.38,22.4,96375.2143032084,7.8804,7.8875,7.8769,7.8839,96375.2143
2007-02-05 15:15:00,22.41,22.41,22.4,22.41,211854.0289003184,7.8875,7.8875,7.8839,7.8875,211854.0289
2007-02-05 15:20:00,22.41,22.42,22.39,22.39,145358.80480039187,7.8875,7.891,7.8804,7.8804,145358.8048
2007-02-05 15:25:00,22.38,22.39,22.36,22.38,37227.52877785941,7.8769,7.8804,7.8699,7.8769,37227.5288
2007-02-05 15:30:00,22.38,22.39,22.37,22.37,44207.69042370805,7.8769,7.8804,7.8734,7.8734,44207.6904
2007-02-05 15:35:00,22.37,22.37,22.35,22.36,27798.1876071516,7.8734,7.8734,7.8664,7.8699,27798.1876
2007-02-05 15:40:00,22.36,22.36,22.33,22.33,64168.50355131031,7.8699,7.8699,7.8593,7.8593,64168.5036
2007-02-05 15:45:00,22.33,22.36,22.33,22.35,34900.8082292432,7.8593,7.8699,7.8593,7.8664,34900.8082
2007-02-05 15:50:00,22.35,22.36,22.33,22.34,40411.462160176336,7.8664,7.8699,7.8593,7.8628,40411.4622
2007-02-05 15:55:00,22.34,22.37,22.33,22.35,168870.9282390399,7.8628,7.8734,7.8593,7.8664,168870.9282
2007-02-06 09:30:00,22.48,22.48,22.33,22.4,104824.88366397256,7.9121,7.9121,7.8593,7.8839,104824.8837
2007-02-06 09:35:00,22.4,22.49,22.39,22.45,91354.39627724711,7.8839,7.9156,7.8804,7.9015,91354.3963
2007-02-06 09:40:00,22.46,22.46,22.4,22.4,38941.95444526083,7.9051,7.9051,7.8839,7.8839,38941.9544
2007-02-06 09:45:00,22.39,22.42,22.33,22.42,84496.69360764143,7.8804,7.891,7.8593,7.891,84496.6936
2007-02-06 09:50:00,22.42,22.43,22.37,22.41,37472.446730345335,7.891,7.8945,7.8734,7.8875,37472.4467
2007-02-06 09:55:00,22.41,22.46,22.37,22.42,105192.26059270144,7.8875,7.9051,7.8734,7.891,105192.2606
2007-02-06 10:00:00,22.43,22.43,22.34,22.37,59147.68552534901,7.8945,7.8945,7.8628,7.8734,59147.6855
2007-02-06 10:05:00,22.37,22.43,22.3,22.3,68209.64976732794,7.8734,7.8945,7.8488,7.8488,68209.6498
2007-02-06 10:10:00,22.3,22.33,22.28,22.3,52412.44183198628,7.8488,7.8593,7.8417,7.8488,52412.4418
2007-02-06 10:15:00,22.29,22.33,22.29,22.31,26696.05682096497,7.8452,7.8593,7.8452,7.8523,26696.0568
2007-02-06 10:20:00,22.31,22.33,22.29,22.3,52167.52387950036,7.8523,7.8593,7.8452,7.8488,52167.5239
2007-02-06 10:25:00,22.29,22.32,22.29,22.3,40289.00318393338,7.8452,7.8558,7.8452,7.8488,40289.0032
2007-02-06 10:30:00,22.31,22.31,22.26,22.27,77883.90889052166,7.8523,7.8523,7.8347,7.8382,77883.9089
2007-02-06 10:35:00,22.27,22.27,22.22,22.25,97232.42713690911,7.8382,7.8382,7.8206,7.8312,97232.4271
2007-02-06 10:40:00,22.26,22.28,22.24,22.24,54984.08033308841,7.8347,7.8417,7.8276,7.8276,54984.0803
2007-02-06 10:45:00,22.24,22.25,22.23,22.24,102865.54004408522,7.8276,7.8312,7.8241,7.8276,102865.54
2007-02-06 10:50:00,22.24,22.25,22.22,22.24,84986.52951261327,7.8276,7.8312,7.8206,7.8276,84986.5295
2007-02-06 10:55:00,22.23,22.24,22.22,22.22,88415.3808474161,7.8241,7.8276,7.8206,7.8206,88415.3808
2007-02-06 11:00:00,22.23,22.23,22.17,22.21,97967.18099436688,7.8241,7.8241,7.803,7.8171,97967.181
2007-02-06 11:05:00,22.21,22.21,22.19,22.2,66617.68307616947,7.8171,7.8171,7.81,7.8136,66617.6831
2007-02-06 11:10:00,22.19,22.2,22.18,22.2,29879.990203281897,7.81,7.8136,7.8065,7.8136,29879.9902
2007-02-06 11:15:00,22.2,22.2,22.12,22.12,61351.94709772226,7.8136,7.8136,7.7854,7.7854,61351.9471
2007-02-06 11:20:00,22.13,22.15,22.12,22.12,53024.73671320108,7.7889,7.796,7.7854,7.7854,53024.7367
2007-02-06 11:25:00,22.13,22.14,22.13,22.14,41146.21601763409,7.7889,7.7924,7.7889,7.7924,41146.216
2007-02-06 11:30:00,22.14,22.18,22.14,22.18,23144.746509919176,7.7924,7.8065,7.7924,7.8065,23144.7465
2007-02-06 11:35:00,22.18,22.19,22.17,22.17,16531.96179279941,7.8065,7.81,7.803,7.803,16531.9618
2007-02-06 11:40:00,22.17,22.18,22.13,22.14,94415.87068332107,7.803,7.8065,7.7889,7.7924,94415.8707
2007-02-06 11:45:00,22.14,22.15,22.12,22.13,102743.08106784229,7.7924,7.796,7.7854,7.7889,102743.0811
2007-02-06 11:50:00,22.13,22.15,22.13,22.14,56331.12907176096,7.7889,7.796,7.7889,7.7924,56331.1291
2007-02-06 11:55:00,22.14,22.15,22.11,22.11,69189.3215772716,7.7924,7.796,7.7819,7.7819,69189.3216
2007-02-06 12:00:00,22.11,22.12,22.1,22.12,22409.992652461424,7.7819,7.7854,7.7784,7.7854,22409.9927
2007-02-06 12:05:00,22.12,22.13,22.11,22.12,52167.52387950036,7.7854,7.7889,7.7819,7.7854,52167.5239
2007-02-06 12:10:00,22.12,22.14,22.11,22.13,30247.36713201077,7.7854,7.7924,7.7819,7.7889,30247.3671
2007-02-06 12:15:00,22.12,22.13,22.12,22.12,10531.47195689444,7.7854,7.7889,7.7854,7.7854,10531.472
2007-02-06 12:20:00,22.12,22.12,22.1,22.11,25226.54910604947,7.7854,7.7854,7.7784,7.7819,25226.5491
2007-02-06 12:25:00,22.11,22.14,22.11,22.14,48126.37766348273,7.7819,7.7924,7.7819,7.7924,48126.3777
2007-02-06 12:30:00,22.13,22.14,22.11,22.12,29757.53122703894,7.7889,7.7924,7.7819,7.7854,29757.5312
2007-02-06 12:35:00,22.12,22.14,22.12,22.13,71271.1241734019,7.7854,7.7924,7.7854,7.7889,71271.1242
2007-02-06 12:40:00,22.13,22.13,22.11,22.12,28288.02351212344,7.7889,7.7889,7.7819,7.7854,28288.0235
2007-02-06 12:45:00,22.12,22.13,22.11,22.13,36737.69287288758,7.7854,7.7889,7.7819,7.7889,36737.6929
2007-02-06 12:50:00,22.13,22.13,22.12,22.13,8572.128337007101,7.7889,7.7889,7.7854,7.7889,8572.1283
2007-02-06 12:55:00,22.13,22.13,22.11,22.12,34900.8082292432,7.7889,7.7889,7.7819,7.7854,34900.8082
2007-02-06 13:00:00,22.13,22.14,22.11,22.13,60249.81631153563,7.7889,7.7924,7.7819,7.7889,60249.8163
2007-02-06 13:05:00,22.12,22.14,22.12,22.13,83394.5628214548,7.7854,7.7924,7.7854,7.7889,83394.5628
2007-02-06 13:10:00,22.14,22.15,22.13,22.15,21430.320842517754,7.7924,7.796,7.7889,7.796,21430.3208
2007-02-06 13:15:00,22.14,22.16,22.14,22.15,19593.436198873376,7.7924,7.7995,7.7924,7.796,19593.4362
2007-02-06 13:20:00,22.14,22.15,22.13,22.15,53147.19568944403,7.7924,7.796,7.7889,7.796,53147.1957
2007-02-06 13:25:00,22.14,22.15,22.11,22.12,56453.58804800391,7.7924,7.796,7.7819,7.7854,56453.588
2007-02-06 13:30:00,22.11,22.17,22.11,22.17,46656.869948567226,7.7819,7.803,7.7819,7.803,46656.8699
2007-02-06 13:35:00,22.16,22.19,22.16,22.17,36492.77492040167,7.7995,7.81,7.7995,7.803,36492.7749
2007-02-06 13:40:00,22.17,22.18,22.15,22.18,23389.664462405093,7.803,7.8065,7.796,7.8065,23389.6645
2007-02-06 13:45:00,22.18,22.18,22.12,22.15,110213.07861866274,7.8065,7.8065,7.7854,7.796,110213.0786
2007-02-06 13:50:00,22.15,22.18,22.15,22.18,16899.338721528286,7.796,7.8065,7.796,7.8065,16899.3387
2007-02-06 13:55:00,22.18,22.23,22.18,22.23,52412.44183198628,7.8065,7.8241,7.8065,7.8241,52412.4418
2007-02-06 14:00:00,22.23,22.23,22.18,22.19,41023.75704139113,7.8241,7.8241,7.8065,7.81,41023.757
2007-02-06 14:05:00,22.19,22.2,22.17,22.18,33431.3005143277,7.81,7.8136,7.803,7.8065,33431.3005
2007-02-06 14:10:00,22.19,22.23,22.19,22.22,25838.843987264263,7.81,7.8241,7.81,7.8206,25838.844
2007-02-06 14:15:00,22.22,22.24,22.21,22.23,46656.869948567226,7.8206,7.8276,7.8171,7.8241,46656.8699
2007-02-06 14:20:00,22.22,22.22,22.17,22.18,63311.2907176096,7.8206,7.8206,7.803,7.8065,63311.2907
2007-02-06 14:25:00,22.18,22.24,22.17,22.24,33186.38256184178,7.8065,7.8276,7.803,7.8276,33186.3826
2007-02-06 14:30:00,22.24,22.24,22.22,22.24,15552.289982855742,7.8276,7.8276,7.8206,7.8276,15552.29
2007-02-06 14:35:00,22.24,22.28,22.24,22.24,68332.1087435709,7.8276,7.8417,7.8276,7.8276,68332.1087
2007-02-06 14:40:00,22.23,22.23,22.2,22.21,57065.88292921871,7.8241,7.8241,7.8136,7.8171,57065.8829
2007-02-06 14:45:00,22.21,22.25,22.2,22.25,42125.88782757776,7.8171,7.8312,7.8136,7.8312,42125.8878
2007-02-06 14:50:00,22.25,22.27,22.25,22.27,27553.269654665684,7.8312,7.8382,7.8312,7.8382,27553.2697
2007-02-06 14:55:00,22.27,22.29,22.24,22.26,41023.75704139113,7.8382,7.8452,7.8276,7.8347,41023.757
2007-02-06 15:00:00,22.26,22.28,22.21,22.23,75312.27038941954,7.8347,7.8417,7.8171,7.8241,75312.2704
2007-02-06 15:05:00,22.24,22.25,22.23,22.24,34533.43130051433,7.8276,7.8312,7.8241,7.8276,34533.4313
2007-02-06 15:10:00,22.24,22.26,22.22,22.25,53269.65466568699,7.8276,7.8347,7.8206,7.8312,53269.6547
2007-02-06 15:15:00,22.25,22.28,22.24,22.28,49595.88537839824,7.8312,7.8417,7.8276,7.8417,49595.8854
2007-02-06 15:20:00,22.28,22.29,22.24,22.24,54371.78545187362,7.8417,7.8452,7.8276,7.8276,54371.7855
2007-02-06 15:25:00,22.26,22.26,22.24,22.25,36125.397991672784,7.8347,7.8347,7.8276,7.8312,36125.398
2007-02-06 15:30:00,22.24,22.26,22.22,22.23,47514.082782267935,7.8276,7.8347,7.8206,7.8241,47514.0828
2007-02-06 15:35:00,22.22,22.23,22.21,22.22,33798.67744305657,7.8206,7.8241,7.8171,7.8206,33798.6774
2007-02-06 15:40:00,22.22,22.22,22.2,22.21,66740.14205241244,7.8206,7.8206,7.8136,7.8171,66740.1421
2007-02-06 15:45:00,22.21,22.22,22.2,22.21,46534.410972324265,7.8171,7.8206,7.8136,7.8171,46534.411
2007-02-06 15:50:00,22.21,22.25,22.2,22.23,74699.97550820475,7.8171,7.8312,7.8136,7.8241,74699.9755
2007-02-06 15:55:00,22.23,22.25,22.22,22.25,64535.88048003918,7.8241,7.8312,7.8206,7.8312,64535.8805
2007-02-07 09:30:00,22.25,22.33,22.24,22.25,30247.36713201077,7.8312,7.8593,7.8276,7.8312,30247.3671
2007-02-07 09:35:00,22.26,22.31,22.25,22.3,47759.000734753856,7.8347,7.8523,7.8312,7.8488,47759.0007
2007-02-07 09:40:00,22.3,22.37,22.29,22.33,40044.08523144746,7.8488,7.8734,7.8452,7.8593,40044.0852
2007-02-07 09:45:00,22.33,22.37,22.31,22.33,24246.8772961058,7.8593,7.8734,7.8523,7.8593,24246.8773
2007-02-07 09:50:00,22.33,22.41,22.33,22.4,52534.90080822924,7.8593,7.8875,7.8593,7.8839,52534.9008
2007-02-07 09:55:00,22.4,22.4,22.29,22.35,34533.43130051433,7.8839,7.8839,7.8452,7.8664,34533.4313
2007-02-07 10:00:00,22.36,22.4,22.36,22.39,48738.672544697525,7.8699,7.8839,7.8699,7.8804,48738.6725
2007-02-07 10:05:00,22.39,22.39,22.33,22.34,30737.20303698261,7.8804,7.8804,7.8593,7.8628,30737.203
2007-02-07 10:10:00,22.34,22.37,22.32,22.37,25716.385011021302,7.8628,7.8734,7.8558,7.8734,25716.385
2007-02-07 10:15:00,22.36,22.37,22.34,22.36,22899.82855743326,7.8699,7.8734,7.8628,7.8699,22899.8286
2007-02-07 10:20:00,22.36,22.39,22.36,22.39,41880.96987509184,7.8699,7.8804,7.8699,7.8804,41880.9699
2007-02-07 10:25:00,22.38,22.42,22.34,22.35,100048.98359049716,7.8769,7.891,7.8628,7.8664,100048.9836
2007-02-07 10:30:00,22.35,22.42,22.33,22.41,186872.3977467548,7.8664,7.891,7.8593,7.8875,186872.3977
2007-02-07 10:35:00,22.41,22.43,22.39,22.41,56943.42395297575,7.8875,7.8945,7.8804,7.8875,56943.424
2007-02-07 10:40:00,22.41,22.41,22.31,22.35,54494.24442811657,7.8875,7.8875,7.8523,7.8664,54494.2444
2007-02-07 10:45:00,22.35,22.39,22.29,22.3,91231.93730100416,7.8664,7.8804,7.8452,7.8488,91231.9373
2007-02-07 10:50:00,22.31,22.31,22.29,22.29,104579.96571148664,7.8523,7.8523,7.8452,7.8452,104579.9657
2007-02-07 10:55:00,22.29,22.32,22.29,22.29,62454.07788390889,7.8452,7.8558,7.8452,7.8452,62454.0779
2007-02-07 11:00:00,22.29,22.3,22.29,22.3,25349.008082292432,7.8452,7.8488,7.8452,7.8488,25349.0081
2007-02-07 11:05:00,22.3,22.3,22.26,22.27,45187.36223365172,7.8488,7.8488,7.8347,7.8382,45187.3622
2007-02-07 11:10:00,22.27,22.27,22.24,22.24,38574.57751653196,7.8382,7.8382,7.8276,7.8276,38574.5775
2007-02-07 11:15:00,22.24,22.28,22.22,22.28,47759.000734753856,7.8276,7.8417,7.8206,7.8417,47759.0007
2007-02-07 11:20:00,22.29,22.29,22.24,22.24,30492.28508449669,7.8452,7.8452,7.8276,7.8276,30492.2851
2007-02-07 11:25:00,22.24,22.28,22.24,22.28,26573.59784472201,7.8276,7.8417,7.8276,7.8417,26573.5978
2007-02-07 11:30:00,22.28,22.33,22.28,22.32,64290.96252755327,7.8417,7.8593,7.8417,7.8558,64290.9625
2007-02-07 11:35:00,22.32,22.35,22.31,22.35,24001.959343619885,7.8558,7.8664,7.8523,7.8664,24001.9593
2007-02-07 11:40:00,22.35,22.38,22.34,22.38,43350.477590007344,7.8664,7.8769,7.8628,7.8769,43350.4776
2007-02-07 11:45:00,22.38,22.4,22.37,22.39,24981.63115356356,7.8769,7.8839,7.8734,7.8804,24981.6312
2007-02-07 11:50:00,22.39,22.4,22.38,22.4,37839.82365907421,7.8804,7.8839,7.8769,7.8839,37839.8237
2007-02-07 11:55:00,22.39,22.43,22.39,22.42,40411.462160176336,7.8804,7.8945,7.8804,7.891,40411.4622
2007-02-07 12:00:00,22.43,22.45,22.42,22.45,24491.79524859172,7.8945,7.9015,7.891,7.9015,24491.7952
2007-02-07 12:05:00,22.45,22.47,22.44,22.47,41391.133970120005,7.9015,7.9086,7.898,7.9086,41391.134
2007-02-07 12:10:00,22.47,22.48,22.46,22.48,33921.13641929953,7.9086,7.9121,7.9051,7.9121,33921.1364
2007-02-07 12:15:00,22.47,22.49,22.47,22.48,23022.28753367621,7.9086,7.9156,7.9086,7.9121,23022.2875
2007-02-07 12:20:00,22.48,22.49,22.47,22.49,24124.418319862845,7.9121,7.9156,7.9086,7.9156,24124.4183
2007-02-07 12:25:00,22.49,22.5,22.48,22.5,24859.1721773206,7.9156,7.9191,7.9121,7.9191,24859.1722
2007-02-07 12:30:00,22.5,22.51,22.49,22.51,33553.75949057066,7.9191,7.9227,7.9156,7.9227,33553.7595
2007-02-07 12:35:00,22.51,22.51,22.5,22.51,16899.338721528286,7.9227,7.9227,7.9191,7.9227,16899.3387
2007-02-07 12:40:00,22.51,22.51,22.5,22.51,53392.11364192995,7.9227,7.9227,7.9191,7.9227,53392.1136
2007-02-07 12:45:00,22.51,22.51,22.48,22.48,30859.662013225567,7.9227,7.9227,7.9121,7.9121,30859.662
2007-02-07 12:50:00,22.48,22.5,22.46,22.46,67352.43693362724,7.9121,7.9191,7.9051,7.9051,67352.4369
2007-02-07 12:55:00,22.46,22.46,22.42,22.42,38084.74161156012,7.9051,7.9051,7.891,7.891,38084.7416
2007-02-07 13:00:00,22.42,22.42,22.41,22.41,77271.61400930688,7.891,7.891,7.8875,7.8875,77271.614
2007-02-07 13:05:00,22.41,22.42,22.4,22.41,59025.226549106046,7.8875,7.891,7.8839,7.8875,59025.2265
2007-02-07 13:10:00,22.41,22.43,22.4,22.42,72373.25495958854,7.8875,7.8945,7.8839,7.891,72373.255
2007-02-07 13:15:00,22.42,22.46,22.42,22.46,92701.44501591966,7.891,7.9051,7.891,7.9051,92701.445
2007-02-07 13:20:00,22.46,22.47,22.45,22.47,41513.592946362965,7.9051,7.9086,7.9015,7.9086,41513.5929
2007-02-07 13:25:00,22.47,22.49,22.47,22.49,32329.16972814107,7.9086,7.9156,7.9086,7.9156,32329.1697
2007-02-07 13:30:00,22.48,22.51,22.48,22.51,40044.08523144746,7.9121,7.9227,7.9121,7.9227,40044.0852
2007-02-07 13:35:00,22.51,22.51,22.46,22.46,42370.80578006368,7.9227,7.9227,7.9051,7.9051,42370.8058
2007-02-07 13:40:00,22.46,22.46,22.44,22.45,46289.49301983835,7.9051,7.9051,7.898,7.9015,46289.493
2007-02-07 13:45:00,22.46,22.46,22.43,22.43,41268.67499387705,7.9051,7.9051,7.8945,7.8945,41268.675
2007-02-07 13:50:00,22.43,22.44,22.42,22.44,36860.15184913054,7.8945,7.898,7.891,7.898,36860.1518
2007-02-07 13:55:00,22.44,22.46,22.43,22.46,47269.16482978202,7.898,7.9051,7.8945,7.9051,47269.1648
2007-02-07 14:00:00,22.46,22.47,22.44,22.45,42003.4288513348,7.9051,7.9086,7.898,7.9015,42003.4289
2007-02-07 14:05:00,22.45,22.45,22.42,22.42,42615.7237325496,7.9015,7.9015,7.891,7.891,42615.7237
2007-02-07 14:10:00,22.42,22.42,22.34,22.36,127969.63017389174,7.891,7.891,7.8628,7.8699,127969.6302
2007-02-07 14:15:00,22.35,22.36,22.33,22.36,27920.64658339456,7.8664,7.8699,7.8593,7.8699,27920.6466
2007-02-07 14:20:00,22.36,22.37,22.32,22.33,73597.84472201811,7.8699,7.8734,7.8558,7.8593,73597.8447
2007-02-07 14:25:00,22.33,22.37,22.31,22.36,76169.48322312025,7.8593,7.8734,7.8523,7.8699,76169.4832
2007-02-07 14:30:00,22.36,22.37,22.33,22.34,60372.27528777859,7.8699,7.8734,7.8593,7.8628,60372.2753
2007-02-07 14:35:00,22.35,22.4,22.34,22.4,80822.92432035267,7.8664,7.8839,7.8628,7.8839,80822.9243
2007-02-07 14:40:00,22.4,22.41,22.36,22.36,54494.24442811657,7.8839,7.8875,7.8699,7.8699,54494.2444
2007-02-07 14:45:00,22.36,22.37,22.33,22.34,38207.20058780308,7.8699,7.8734,7.8593,7.8628,38207.2006
2007-02-07 14:50:00,22.34,22.36,22.33,22.33,32206.71075189811,7.8628,7.8699,7.8593,7.8593,32206.7108
2007-02-07 14:55:00,22.33,22.34,22.33,22.33,255326.96546656868,7.8593,7.8628,7.8593,7.8593,255326.9655
2007-02-07 15:00:00,22.33,22.33,22.32,22.33,47269.16482978202,7.8593,7.8593,7.8558,7.8593,47269.1648
2007-02-07 15:05:00,22.33,22.33,22.3,22.3,62698.9958363948,7.8593,7.8593,7.8488,7.8488,62698.9958
2007-02-07 15:10:00,22.3,22.31,22.29,22.3,78986.0396767083,7.8488,7.8523,7.8452,7.8488,78986.0397
2007-02-07 15:15:00,22.3,22.33,22.3,22.32,41268.67499387705,7.8488,7.8593,7.8488,7.8558,41268.675
2007-02-07 15:20:00,22.32,22.33,22.31,22.33,34778.34925300024,7.8558,7.8593,7.8523,7.8593,34778.3493
2007-02-07 15:25:00,22.33,22.35,22.32,22.32,59392.60347783492,7.8593,7.8664,7.8558,7.8558,59392.6035
2007-02-07 15:30:00,22.32,22.32,22.3,22.31,38084.74161156012,7.8558,7.8558,7.8488,7.8523,38084.7416
2007-02-07 15:35:00,22.3,22.34,22.3,22.34,71393.58314964487,7.8488,7.8628,7.8488,7.8628,71393.5831
2007-02-07 15:40:00,22.34,22.35,22.33,22.33,55841.29316678912,7.8628,7.8664,7.8593,7.8593,55841.2932
2007-02-07 15:45:00,22.34,22.35,22.32,22.32,100293.90154298308,7.8628,7.8664,7.8558,7.8558,100293.9015
2007-02-07 15:50:00,22.33,22.33,22.3,22.31,154665.68699485672,7.8593,7.8593,7.8488,7.8523,154665.687
2007-02-07 15:55:00,22.31,22.33,22.29,22.33,177443.056576047,7.8523,7.8593,7.8452,7.8593,177443.0566
2007-02-08 09:30:00,22.42,22.46,22.37,22.41,78618.66274797943,7.891,7.9051,7.8734,7.8875,78618.6627
2007-02-08 09:35:00,22.41,22.46,22.4,22.41,28655.400440852314,7.8875,7.9051,7.8839,7.8875,28655.4004
2007-02-08 09:40:00,22.41,22.42,22.24,22.29,63433.74969385256,7.8875,7.891,7.8276,7.8452,63433.7497
2007-02-08 09:45:00,22.29,22.33,22.29,22.29,58045.55473916238,7.8452,7.8593,7.8452,7.8452,58045.5547
2007-02-08 09:50:00,22.29,22.37,22.29,22.33,56820.9649767328,7.8452,7.8734,7.8452,7.8593,56820.965
2007-02-08 09:55:00,22.33,22.38,22.33,22.37,48616.213568454565,7.8593,7.8769,7.8593,7.8734,48616.2136
2007-02-08 10:00:00,22.37,22.38,22.33,22.34,54004.408523144746,7.8734,7.8769,7.8593,7.8628,54004.4085
2007-02-08 10:05:00,22.35,22.37,22.33,22.35,71883.4190546167,7.8664,7.8734,7.8593,7.8664,71883.4191
2007-02-08 10:10:00,22.35,22.37,22.33,22.33,67964.73181484202,7.8664,7.8734,7.8593,7.8593,67964.7318
2007-02-08 10:15:00,22.33,22.37,22.33,22.37,28900.318393338228,7.8593,7.8734,7.8593,7.8734,28900.3184
2007-02-08 10:20:00,22.37,22.45,22.37,22.44,75189.81141317658,7.8734,7.9015,7.8734,7.898,75189.8114
2007-02-08 10:25:00,22.45,22.48,22.45,22.48,33553.75949057066,7.9015,7.9121,7.9015,7.9121,33553.7595
2007-02-08 10:30:00,22.49,22.52,22.47,22.52,112784.71711976489,7.9156,7.9262,7.9086,7.9262,112784.7171
2007-02-08 10:35:00,22.52,22.53,22.45,22.45,73965.221650747,7.9262,7.9297,7.9015,7.9015,73965.2217
2007-02-08 10:40:00,22.45,22.46,22.39,22.4,35390.64413421504,7.9015,7.9051,7.8804,7.8839,35390.6441
2007-02-08 10:45:00,22.39,22.41,22.38,22.38,21185.40289003184,7.8804,7.8875,7.8769,7.8769,21185.4029
2007-02-08 10:50:00,22.38,22.41,22.36,22.4,36492.77492040167,7.8769,7.8875,7.8699,7.8839,36492.7749
2007-02-08 10:55:00,22.41,22.43,22.4,22.43,30614.74406073965,7.8875,7.8945,7.8839,7.8945,30614.7441
2007-02-08 11:00:00,22.42,22.45,22.42,22.44,26573.59784472201,7.891,7.9015,7.891,7.898,26573.5978
2007-02-08 11:05:00,22.45,22.47,22.44,22.44,73842.76267450403,7.9015,7.9086,7.898,7.898,73842.7627
2007-02-08 11:10:00,22.44,22.47,22.44,22.47,28288.02351212344,7.898,7.9086,7.898,7.9086,28288.0235
2007-02-08 11:15:00,22.47,22.51,22.46,22.46,72618.17291207446,7.9086,7.9227,7.9051,7.9051,72618.1729
2007-02-08 11:20:00,22.46,22.53,22.46,22.51,113274.5530247367,7.9051,7.9297,7.9051,7.9227,113274.553
2007-02-08 11:25:00,22.52,22.52,22.48,22.49,51310.31104579965,7.9262,7.9262,7.9121,7.9156,51310.311
2007-02-08 11:30:00,22.49,22.49,22.46,22.47,26940.974773450893,7.9156,7.9156,7.9051,7.9086,26940.9748
2007-02-08 11:35:00,22.47,22.47,22.44,22.44,19470.977222630416,7.9086,7.9086,7.898,7.898,19470.9772
2007-02-08 11:40:00,22.45,22.45,22.39,22.39,46901.78790105315,7.9015,7.9015,7.8804,7.8804,46901.7879
2007-02-08 11:45:00,22.4,22.41,22.39,22.4,22409.992652461424,7.8839,7.8875,7.8804,7.8839,22409.9927
2007-02-08 11:50:00,22.41,22.42,22.4,22.41,24736.71320107764,7.8875,7.891,7.8839,7.8875,24736.7132
2007-02-08 11:55:00,22.41,22.46,22.4,22.46,51555.22899828557,7.8875,7.9051,7.8839,7.9051,51555.229
2007-02-08 12:00:00,22.46,22.5,22.46,22.5,12368.356600538818,7.9051,7.9191,7.9051,7.9191,12368.3566
2007-02-08 12:05:00,22.49,22.5,22.46,22.48,19960.81312760225,7.9156,7.9191,7.9051,7.9121,19960.8131
2007-02-08 12:10:00,22.48,22.48,22.46,22.48,13470.487386725446,7.9121,7.9121,7.9051,7.9121,13470.4874
2007-02-08 12:15:00,22.48,22.51,22.47,22.51,10653.9309331374,7.9121,7.9227,7.9086,7.9227,10653.9309
2007-02-08 12:20:00,22.51,22.55,22.51,22.55,29879.990203281897,7.9227,7.9367,7.9227,7.9367,29879.9902
2007-02-08 12:25:00,22.55,22.55,22.55,22.55,13592.946362968403,7.9367,7.9367,7.9367,7.9367,13592.9464
2007-02-08 12:30:00,22.55,22.58,22.54,22.54,75067.35243693362,7.9367,7.9473,7.9332,7.9332,75067.3524
2007-02-08 12:35:00,22.55,22.55,22.53,22.55,40778.83908890522,7.9367,7.9367,7.9297,7.9367,40778.8391
2007-02-08 12:40:00,22.55,22.55,22.51,22.51,22409.992652461424,7.9367,7.9367,7.9227,7.9227,22409.9927
2007-02-08 12:45:00,22.51,22.55,22.51,22.55,24369.336272348763,7.9227,7.9367,7.9227,7.9367,24369.3363
2007-02-08 12:50:00,22.54,22.55,22.48,22.5,70658.82929218712,7.9332,7.9367,7.9121,7.9191,70658.8293
2007-02-08 12:55:00,22.5,22.5,22.46,22.47,66127.84717119765,7.9191,7.9191,7.9051,7.9086,66127.8472
2007-02-08 13:00:00,22.47,22.5,22.46,22.47,27430.810678422728,7.9086,7.9191,7.9051,7.9086,27430.8107
2007-02-08 13:05:00,22.48,22.54,22.47,22.53,26940.974773450893,7.9121,7.9332,7.9086,7.9297,26940.9748
2007-02-08 13:10:00,22.53,22.53,22.5,22.5,17634.092578986038,7.9297,7.9297,7.9191,7.9191,17634.0926
2007-02-08 13:15:00,22.51,22.52,22.51,22.52,6000.489835904971,7.9227,7.9262,7.9227,7.9262,6000.4898
2007-02-08 13:20:00,22.51,22.51,22.47,22.47,18491.30541268675,7.9227,7.9227,7.9086,7.9086,18491.3054
2007-02-08 13:25:00,22.48,22.49,22.47,22.48,11878.520695566984,7.9121,7.9156,7.9086,7.9121,11878.5207
2007-02-08 13:30:00,22.47,22.5,22.47,22.49,29879.990203281897,7.9086,7.9191,7.9086,7.9156,29879.9902
2007-02-08 13:35:00,22.5,22.5,22.48,22.49,37472.446730345335,7.9191,7.9191,7.9121,7.9156,37472.4467
2007-02-08 13:40:00,22.49,22.5,22.46,22.47,30492.28508449669,7.9156,7.9191,7.9051,7.9086,30492.2851
2007-02-08 13:45:00,22.47,22.47,22.46,22.46,19593.436198873376,7.9086,7.9086,7.9051,7.9051,19593.4362
2007-02-08 13:50:00,22.46,22.46,22.46,22.46,15307.372030369825,7.9051,7.9051,7.9051,7.9051,15307.372
2007-02-08 13:55:00,22.46,22.46,22.44,22.45,41636.051922605926,7.9051,7.9051,7.898,7.9015,41636.0519
2007-02-08 14:00:00,22.45,22.49,22.44,22.49,48738.672544697525,7.9015,7.9156,7.898,7.9156,48738.6725
2007-02-08 14:05:00,22.49,22.52,22.49,22.51,63311.2907176096,7.9156,7.9262,7.9156,7.9227,63311.2907
2007-02-08 14:10:00,22.5,22.52,22.5,22.51,29757.53122703894,7.9191,7.9262,7.9191,7.9227,29757.5312
2007-02-08 14:15:00,22.51,22.53,22.49,22.53,50453.09821209894,7.9227,7.9297,7.9156,7.9297,50453.0982
2007-02-08 14:20:00,22.53,22.58,22.53,22.58,38452.118540289,7.9297,7.9473,7.9297,7.9473,38452.1185
2007-02-08 14:25:00,22.58,22.62,22.57,22.6,48616.213568454565,7.9473,7.9614,7.9438,7.9543,48616.2136
2007-02-08 14:30:00,22.61,22.62,22.6,22.6,44085.2314474651,7.9579,7.9614,7.9543,7.9543,44085.2314
2007-02-08 14:35:00,22.6,22.62,22.59,22.62,33186.38256184178,7.9543,7.9614,7.9508,7.9614,33186.3826
2007-02-08 14:40:00,22.61,22.62,22.61,22.62,27675.728630908645,7.9579,7.9614,7.9579,7.9614,27675.7286
2007-02-08 14:45:00,22.62,22.64,22.62,22.64,77638.99093803576,7.9614,7.9684,7.9614,7.9684,77638.9909
2007-02-08 14:50:00,22.63,22.65,22.62,22.64,64658.33945628214,7.9649,7.9719,7.9614,7.9684,64658.3395
2007-02-08 14:55:00,22.64,22.67,22.62,22.66,77516.53196179279,7.9684,7.979,7.9614,7.9755,77516.532
2007-02-08 15:00:00,22.66,22.68,22.66,22.68,44207.69042370805,7.9755,7.9825,7.9755,7.9825,44207.6904
2007-02-08 15:05:00,22.68,22.7,22.66,22.7,92334.06808719078,7.9825,7.9895,7.9755,7.9895,92334.0681
2007-02-08 15:10:00,22.7,22.74,22.7,22.71,159441.5870683321,7.9895,8.0036,7.9895,7.9931,159441.5871
2007-02-08 15:15:00,22.71,22.71,22.69,22.7,23144.746509919176,7.9931,7.9931,7.986,7.9895,23144.7465
2007-02-08 15:20:00,22.7,22.73,22.69,22.73,44330.14939995101,7.9895,8.0001,7.986,8.0001,44330.1494
2007-02-08 15:25:00,22.72,22.73,22.69,22.69,48493.7545922116,7.9966,8.0001,7.986,7.986,48493.7546
2007-02-08 15:30:00,22.69,22.69,22.64,22.67,194587.3132500612,7.986,7.986,7.9684,7.979,194587.3133
2007-02-08 15:35:00,22.67,22.68,22.65,22.67,98334.55792309577,7.979,7.9825,7.9719,7.979,98334.5579
2007-02-08 15:40:00,22.67,22.68,22.64,22.65,102987.99902032818,7.979,7.9825,7.9684,7.9719,102987.999
2007-02-08 15:45:00,22.64,22.7,22.64,22.69,174626.50012245897,7.9684,7.9895,7.9684,7.986,174626.5001
2007-02-08 15:50:00,22.69,22.73,22.68,22.73,174626.50012245897,7.986,8.0001,7.9825,8.0001,174626.5001
2007-02-08 15:55:00,22.72,22.77,22.72,22.72,385011.0213078618,7.9966,8.0142,7.9966,7.9966,385011.0213
2007-02-09 09:30:00,22.85,22.89,22.77,22.89,276389.90938035754,8.0423,8.0564,8.0142,8.0564,276389.9094
2007-02-09 09:35:00,22.89,23.0,22.86,22.92,248836.63972569187,8.0564,8.0951,8.0459,8.067,248836.6397
2007-02-09 09:40:00,22.91,22.95,22.9,22.95,68699.48567229978,8.0634,8.0775,8.0599,8.0775,68699.4857
2007-02-09 09:45:00,22.95,23.0,22.91,22.93,109110.94783247611,8.0775,8.0951,8.0634,8.0705,109110.9478
2007-02-09 09:50:00,22.93,23.0,22.92,23.0,95885.3783982366,8.0705,8.0951,8.067,8.0951,95885.3784
2007-02-09 09:55:00,23.0,23.01,22.95,22.98,98701.93485182464,8.0951,8.0986,8.0775,8.0881,98701.9349
2007-02-09 10:00:00,22.99,23.0,22.91,22.91,101763.4092578986,8.0916,8.0951,8.0634,8.0634,101763.4093
2007-02-09 10:05:00,22.91,22.95,22.91,22.95,72128.33700710261,8.0634,8.0775,8.0634,8.0775,72128.337
2007-02-09 10:10:00,22.95,22.96,22.92,22.95,92823.90399216262,8.0775,8.081,8.067,8.0775,92823.904
2007-02-09 10:15:00,22.95,22.96,22.92,22.94,84006.8577026696,8.0775,8.081,8.067,8.074,84006.8577
2007-02-09 10:20:00,22.94,22.95,22.93,22.94,72618.17291207446,8.074,8.0775,8.0705,8.074,72618.1729
2007-02-09 10:25:00,22.94,22.95,22.88,22.93,62331.61890766593,8.074,8.0775,8.0529,8.0705,62331.6189
2007-02-09 10:30:00,22.92,22.93,22.85,22.85,89150.13470487387,8.067,8.0705,8.0423,8.0423,89150.1347
2007-02-09 10:35:00,22.85,22.87,22.82,22.83,74332.59857947587,8.0423,8.0494,8.0318,8.0353,74332.5986
2007-02-09 10:40:00,22.83,22.84,22.82,22.84,55473.91623806024,8.0353,8.0388,8.0318,8.0388,55473.9162
2007-02-09 10:45:00,22.85,22.86,22.85,22.86,35390.64413421504,8.0423,8.0459,8.0423,8.0459,35390.6441
2007-02-09 10:50:00,22.86,22.86,22.85,22.86,13470.487386725446,8.0459,8.0459,8.0423,8.0459,13470.4874
2007-02-09 10:55:00,22.86,22.86,22.86,22.86,34778.34925300024,8.0459,8.0459,8.0459,8.0459,34778.3493
2007-02-09 11:00:00,22.86,22.87,22.85,22.86,41758.51089884888,8.0459,8.0494,8.0423,8.0459,41758.5109
2007-02-09 11:05:00,22.86,22.88,22.86,22.88,30492.28508449669,8.0459,8.0529,8.0459,8.0529,30492.2851
2007-02-09 11:10:00,22.88,22.88,22.86,22.87,32941.46460935586,8.0529,8.0529,8.0459,8.0494,32941.4646
2007-02-09 11:15:00,22.87,22.89,22.86,22.88,19103.60029390154,8.0494,8.0564,8.0459,8.0529,19103.6003
2007-02-09 11:20:00,22.89,22.89,22.86,22.86,7592.456527063433,8.0564,8.0564,8.0459,8.0459,7592.4565
2007-02-09 11:25:00,22.88,22.9,22.88,22.89,16287.043840313494,8.0529,8.0599,8.0529,8.0564,16287.0438
2007-02-09 11:30:00,22.88,22.88,22.85,22.86,33063.92358559882,8.0529,8.0529,8.0423,8.0459,33063.9236
2007-02-09 11:35:00,22.86,22.9,22.85,22.88,44085.2314474651,8.0459,8.0599,8.0423,8.0529,44085.2314
2007-02-09 11:40:00,22.89,22.94,22.87,22.94,54371.78545187362,8.0564,8.074,8.0494,8.074,54371.7855
2007-02-09 11:45:00,22.94,22.94,22.93,22.94,9184.423218221897,8.074,8.074,8.0705,8.074,9184.4232
2007-02-09 11:50:00,22.94,22.94,22.92,22.94,19470.977222630416,8.074,8.074,8.067,8.074,19470.9772
2007-02-09 11:55:00,22.94,22.94,22.88,22.88,33431.3005143277,8.074,8.074,8.0529,8.0529,33431.3005
2007-02-09 12:00:00,22.88,22.93,22.87,22.89,73230.46779328924,8.0529,8.0705,8.0494,8.0564,73230.4678
2007-02-09 12:05:00,22.9,22.91,22.86,22.86,30859.662013225567,8.0599,8.0634,8.0459,8.0459,30859.662
2007-02-09 12:10:00,22.86,22.91,22.86,22.91,27063.43374969385,8.0459,8.0634,8.0459,8.0634,27063.4337
2007-02-09 12:15:00,22.91,22.92,22.89,22.91,16164.584864070535,8.0634,8.067,8.0564,8.0634,16164.5849
2007-02-09 12:20:00,22.91,22.94,22.91,22.93,20450.649032574085,8.0634,8.074,8.0634,8.0705,20450.649
2007-02-09 12:25:00,22.93,22.94,22.92,22.93,13592.946362968403,8.0705,8.074,8.067,8.0705,13592.9464
2007-02-09 12:30:00,22.94,22.94,22.83,22.83,33063.92358559882,8.074,8.074,8.0353,8.0353,33063.9236
2007-02-09 12:35:00,22.84,22.89,22.83,22.89,43228.01861376438,8.0388,8.0564,8.0353,8.0564,43228.0186
2007-02-09 12:40:00,22.89,22.91,22.89,22.91,28532.94146460936,8.0564,8.0634,8.0564,8.0634,28532.9415
2007-02-09 12:45:00,22.91,22.93,22.88,22.9,32819.0056331129,8.0634,8.0705,8.0529,8.0599,32819.0056
2007-02-09 12:50:00,22.91,22.91,22.86,22.89,36982.6108253735,8.0634,8.0634,8.0459,8.0564,36982.6108
2007-02-09 12:55:00,22.89,22.91,22.88,22.88,24001.959343619885,8.0564,8.0634,8.0529,8.0529,24001.9593
2007-02-09 13:00:00,22.88,22.89,22.84,22.86,43717.85451873622,8.0529,8.0564,8.0388,8.0459,43717.8545
2007-02-09 13:05:00,22.85,22.88,22.85,22.88,39921.6262552045,8.0423,8.0529,8.0423,8.0529,39921.6263
2007-02-09 13:10:00,22.88,22.88,22.84,22.86,40533.921136419296,8.0529,8.0529,8.0388,8.0459,40533.9211
2007-02-09 13:15:00,22.85,22.85,22.82,22.84,59392.60347783492,8.0423,8.0423,8.0318,8.0388,59392.6035
2007-02-09 13:20:00,22.84,22.85,22.83,22.84,56576.04702424687,8.0388,8.0423,8.0353,8.0388,56576.047
2007-02-09 13:25:00,22.84,22.86,22.84,22.86,52534.90080822924,8.0388,8.0459,8.0388,8.0459,52534.9008
2007-02-09 13:30:00,22.86,22.86,22.81,22.81,48126.37766348273,8.0459,8.0459,8.0283,8.0283,48126.3777
2007-02-09 13:35:00,22.81,22.82,22.79,22.8,62209.15993142297,8.0283,8.0318,8.0212,8.0247,62209.1599
2007-02-09 13:40:00,22.8,22.82,22.8,22.82,96007.83737447954,8.0247,8.0318,8.0247,8.0318,96007.8374
2007-02-09 13:45:00,22.82,22.82,22.79,22.8,59759.9804065638,8.0318,8.0318,8.0212,8.0247,59759.9804
2007-02-09 13:50:00,22.8,22.81,22.79,22.8,50085.72128337007,8.0247,8.0283,8.0212,8.0247,50085.7213
2007-02-09 13:55:00,22.8,22.82,22.79,22.82,82047.51408278226,8.0247,8.0318,8.0212,8.0318,82047.5141
2007-02-09 14:00:00,22.82,22.82,22.8,22.81,40044.08523144746,8.0318,8.0318,8.0247,8.0283,40044.0852
2007-02-09 14:05:00,22.81,22.81,22.79,22.79,63556.20867009551,8.0283,8.0283,8.0212,8.0212,63556.2087
2007-02-09 14:10:00,22.8,22.8,22.74,22.75,52534.90080822924,8.0247,8.0247,8.0036,8.0071,52534.9008
2007-02-09 14:15:00,22.74,22.75,22.68,22.68,75802.10629439137,8.0036,8.0071,7.9825,7.9825,75802.1063
2007-02-09 14:20:00,22.67,22.69,22.64,22.68,112662.25814352192,7.979,7.986,7.9684,7.9825,112662.2581
2007-02-09 14:25:00,22.68,22.68,22.64,22.66,107396.5221650747,7.9825,7.9825,7.9684,7.9755,107396.5222
2007-02-09 14:30:00,22.65,22.66,22.62,22.62,42493.26475630664,7.9719,7.9755,7.9614,7.9614,42493.2648
2007-02-09 14:35:00,22.62,22.64,22.6,22.64,69189.3215772716,7.9614,7.9684,7.9543,7.9684,69189.3216
2007-02-09 14:40:00,22.64,22.64,22.61,22.62,25471.46705853539,7.9684,7.9684,7.9579,7.9614,25471.4671
2007-02-09 14:45:00,22.62,22.64,22.6,22.63,57800.636786676456,7.9614,7.9684,7.9543,7.9649,57800.6368
2007-02-09 14:50:00,22.63,22.69,22.63,22.66,64168.50355131031,7.9649,7.986,7.9649,7.9755,64168.5036
2007-02-09 14:55:00,22.66,22.69,22.64,22.69,64535.88048003918,7.9755,7.986,7.9684,7.986,64535.8805
2007-02-09 15:00:00,22.69,22.69,22.67,22.67,27185.89272593681,7.986,7.986,7.979,7.979,27185.8927
2007-02-09 15:05:00,22.68,22.68,22.66,22.67,41146.21601763409,7.9825,7.9825,7.9755,7.979,41146.216
2007-02-09 15:10:00,22.66,22.68,22.66,22.67,64413.42150379622,7.9755,7.9825,7.9755,7.979,64413.4215
2007-02-09 15:15:00,22.67,22.68,22.63,22.64,41513.592946362965,7.979,7.9825,7.9649,7.9684,41513.5929
2007-02-09 15:20:00,22.63,22.64,22.61,22.62,29757.53122703894,7.9649,7.9684,7.9579,7.9614,29757.5312
2007-02-09 15:25:00,22.62,22.69,22.62,22.67,63433.74969385256,7.9614,7.986,7.9614,7.979,63433.7497
2007-02-09 15:30:00,22.67,22.67,22.65,22.65,36860.15184913054,7.979,7.979,7.9719,7.9719,36860.1518
2007-02-09 15:35:00,22.64,22.72,22.64,22.7,78496.20377173646,7.9684,7.9966,7.9684,7.9895,78496.2038
2007-02-09 15:40:00,22.7,22.73,22.69,22.72,112172.42223855008,7.9895,8.0001,7.986,7.9966,112172.4222
2007-02-09 15:45:00,22.71,22.72,22.69,22.7,52657.3597844722,7.9931,7.9966,7.986,7.9895,52657.3598
2007-02-09 15:50:00,22.71,22.71,22.69,22.71,56820.9649767328,7.9931,7.9931,7.986,7.9931,56820.965
2007-02-09 15:55:00,22.71,22.73,22.69,22.72,90619.64241978936,7.9931,8.0001,7.986,7.9966,90619.6424
2007-02-12 09:30:00,22.72,22.72,22.58,22.6,90742.10139603232,7.9966,7.9966,7.9473,7.9543,90742.1014
2007-02-12 09:35:00,22.6,22.61,22.5,22.6,82659.80896399706,7.9543,7.9579,7.9191,7.9543,82659.809
2007-02-12 09:40:00,22.61,22.64,22.6,22.61,53881.949546901786,7.9579,7.9684,7.9543,7.9579,53881.9495
2007-02-12 09:45:00,22.62,22.64,22.6,22.63,24124.418319862845,7.9614,7.9684,7.9543,7.9649,24124.4183
2007-02-12 09:50:00,22.64,22.66,22.61,22.66,23267.205486162133,7.9684,7.9755,7.9579,7.9755,23267.2055
2007-02-12 09:55:00,22.66,22.71,22.66,22.71,38329.65956404605,7.9755,7.9931,7.9755,7.9931,38329.6596
2007-02-12 10:00:00,22.7,22.71,22.66,22.7,28532.94146460936,7.9895,7.9931,7.9755,7.9895,28532.9415
2007-02-12 10:05:00,22.71,22.71,22.6,22.63,41268.67499387705,7.9931,7.9931,7.9543,7.9649,41268.675
2007-02-12 10:10:00,22.63,22.67,22.63,22.66,53269.65466568699,7.9649,7.979,7.9649,7.9755,53269.6547
2007-02-12 10:15:00,22.67,22.67,22.64,22.65,30124.90815576781,7.979,7.979,7.9684,7.9719,30124.9082
2007-02-12 10:20:00,22.66,22.68,22.64,22.65,48493.7545922116,7.9755,7.9825,7.9684,7.9719,48493.7546
2007-02-12 10:25:00,22.65,22.65,22.61,22.62,38207.20058780308,7.9719,7.9719,7.9579,7.9614,38207.2006
2007-02-12 10:30:00,22.63,22.63,22.6,22.61,21307.8618662748,7.9649,7.9649,7.9543,7.9579,21307.8619
2007-02-12 10:35:00,22.6,22.6,22.54,22.54,26083.76193975018,7.9543,7.9543,7.9332,7.9332,26083.7619
2007-02-12 10:40:00,22.55,22.59,22.54,22.58,24614.25422483468,7.9367,7.9508,7.9332,7.9473,24614.2542
2007-02-12 10:45:00,22.58,22.59,22.55,22.57,29022.77736958119,7.9473,7.9508,7.9367,7.9438,29022.7774
2007-02-12 10:50:00,22.56,22.57,22.53,22.55,16776.87974528533,7.9403,7.9438,7.9297,7.9367,16776.8797
2007-02-12 10:55:00,22.54,22.55,22.52,22.54,14450.159196669114,7.9332,7.9367,7.9262,7.9332,14450.1592
2007-02-12 11:00:00,22.55,22.55,22.5,22.51,28777.85941709527,7.9367,7.9367,7.9191,7.9227,28777.8594
2007-02-12 11:05:00,22.51,22.51,22.49,22.5,14450.159196669114,7.9227,7.9227,7.9156,7.9191,14450.1592
2007-02-12 11:10:00,22.51,22.51,22.46,22.46,14327.700220426155,7.9227,7.9227,7.9051,7.9051,14327.7002
2007-02-12 11:15:00,22.46,22.47,22.42,22.45,126500.12245897624,7.9051,7.9086,7.891,7.9015,126500.1225
2007-02-12 11:20:00,22.45,22.45,22.42,22.42,44942.44428116581,7.9015,7.9015,7.891,7.891,44942.4443
2007-02-12 11:25:00,22.42,22.42,22.39,22.4,29390.154298310063,7.891,7.891,7.8804,7.8839,29390.1543
2007-02-12 11:30:00,22.4,22.42,22.37,22.42,66740.14205241244,7.8839,7.891,7.8734,7.891,66740.1421
2007-02-12 11:35:00,22.41,22.42,22.38,22.42,24981.63115356356,7.8875,7.891,7.8769,7.891,24981.6312
2007-02-12 11:40:00,22.41,22.42,22.41,22.41,35758.02106294391,7.8875,7.891,7.8875,7.8875,35758.0211
2007-02-12 11:45:00,22.42,22.44,22.42,22.44,46289.49301983835,7.891,7.898,7.891,7.898,46289.493
2007-02-12 11:50:00,22.44,22.44,22.42,22.44,38452.118540289,7.898,7.898,7.891,7.898,38452.1185
2007-02-12 11:55:00,22.44,22.49,22.44,22.49,40778.83908890522,7.898,7.9156,7.898,7.9156,40778.8391
2007-02-12 12:00:00,22.49,22.55,22.48,22.52,32329.16972814107,7.9156,7.9367,7.9121,7.9262,32329.1697
2007-02-12 12:05:00,22.51,22.55,22.51,22.55,42615.7237325496,7.9227,7.9367,7.9227,7.9367,42615.7237
2007-02-12 12:10:00,22.53,22.54,22.51,22.51,9796.718099436688,7.9297,7.9332,7.9227,7.9227,9796.7181
2007-02-12 12:15:00,22.51,22.52,22.51,22.52,23634.58241489101,7.9227,7.9262,7.9227,7.9262,23634.5824
2007-02-12 12:20:00,22.52,22.52,22.51,22.51,3673.769287288758,7.9262,7.9262,7.9227,7.9227,3673.7693
2007-02-12 12:25:00,22.52,22.53,22.51,22.51,25226.54910604947,7.9262,7.9297,7.9227,7.9227,25226.5491
2007-02-12 12:30:00,22.51,22.54,22.51,22.54,6367.866764633847,7.9227,7.9332,7.9227,7.9332,6367.8668
2007-02-12 12:35:00,22.54,22.54,22.51,22.51,13592.946362968403,7.9332,7.9332,7.9227,7.9227,13592.9464
2007-02-12 12:40:00,22.51,22.51,22.5,22.51,7102.620622091599,7.9227,7.9227,7.9191,7.9227,7102.6206
2007-02-12 12:45:00,22.51,22.52,22.48,22.48,20695.56698506,7.9227,7.9262,7.9121,7.9121,20695.567
2007-02-12 12:50:00,22.48,22.49,22.46,22.46,18001.469507714915,7.9121,7.9156,7.9051,7.9051,18001.4695
2007-02-12 12:55:00,22.46,22.46,22.41,22.41,17266.715650257163,7.9051,7.9051,7.8875,7.8875,17266.7157
2007-02-12 13:00:00,22.41,22.44,22.4,22.43,40044.08523144746,7.8875,7.898,7.8839,7.8945,40044.0852
2007-02-12 13:05:00,22.43,22.47,22.42,22.43,63678.66764633847,7.8945,7.9086,7.891,7.8945,63678.6676
2007-02-12 13:10:00,22.44,22.47,22.44,22.46,27553.269654665684,7.898,7.9086,7.898,7.9051,27553.2697
2007-02-12 13:15:00,22.45,22.45,22.43,22.43,11021.307861866277,7.9015,7.9015,7.8945,7.8945,11021.3079
2007-02-12 13:20:00,22.44,22.45,22.44,22.45,13960.32329169728,7.898,7.9015,7.898,7.9015,13960.3233
2007-02-12 13:25:00,22.45,22.5,22.45,22.49,22287.533676218467,7.9015,7.9191,7.9015,7.9156,22287.5337
2007-02-12 13:30:00,22.5,22.51,22.46,22.46,28043.10555963752,7.9191,7.9227,7.9051,7.9051,28043.1056
2007-02-12 13:35:00,22.46,22.5,22.46,22.49,21920.15674748959,7.9051,7.9191,7.9051,7.9156,21920.1567
2007-02-12 13:40:00,22.49,22.5,22.48,22.48,47636.541758510895,7.9156,7.9191,7.9121,7.9121,47636.5418
2007-02-12 13:45:00,22.48,22.48,22.44,22.46,18613.764388929707,7.9121,7.9121,7.898,7.9051,18613.7644
2007-02-12 13:50:00,22.46,22.46,22.42,22.43,53392.11364192995,7.9051,7.9051,7.891,7.8945,53392.1136
2007-02-12 13:55:00,22.42,22.48,22.42,22.47,53147.19568944403,7.891,7.9121,7.891,7.9086,53147.1957
2007-02-12 14:00:00,22.46,22.53,22.46,22.52,35268.185157972075,7.9051,7.9297,7.9051,7.9262,35268.1852
2007-02-12 14:05:00,22.53,22.53,22.45,22.46,36370.31594415871,7.9297,7.9297,7.9015,7.9051,36370.3159
2007-02-12 14:10:00,22.46,22.48,22.46,22.46,13225.569434239527,7.9051,7.9121,7.9051,7.9051,13225.5694
2007-02-12 14:15:00,22.46,22.47,22.46,22.47,9674.25912319373,7.9051,7.9086,7.9051,7.9086,9674.2591
2007-02-12 14:20:00,22.48,22.51,22.48,22.51,24246.8772961058,7.9121,7.9227,7.9121,7.9227,24246.8773
2007-02-12 14:25:00,22.5,22.5,22.46,22.46,27430.810678422728,7.9191,7.9191,7.9051,7.9051,27430.8107
2007-02-12 14:30:00,22.46,22.46,22.4,22.4,24001.959343619885,7.9051,7.9051,7.8839,7.8839,24001.9593
2007-02-12 14:35:00,22.39,22.42,22.39,22.41,18981.141317658585,7.8804,7.891,7.8804,7.8875,18981.1413
2007-02-12 14:40:00,22.41,22.42,22.4,22.42,16654.42076904237,7.8875,7.891,7.8839,7.891,16654.4208
2007-02-12 14:45:00,22.42,22.42,22.38,22.39,26573.59784472201,7.891,7.891,7.8769,7.8804,26573.5978
2007-02-12 14:50:00,22.39,22.43,22.38,22.43,35023.26720548616,7.8804,7.8945,7.8769,7.8945,35023.2672
2007-02-12 14:55:00,22.43,22.52,22.39,22.52,104212.58878275775,7.8945,7.9262,7.8804,7.9262,104212.5888
2007-02-12 15:00:00,22.47,22.52,22.46,22.48,106171.9324026451,7.9086,7.9262,7.9051,7.9121,106171.9324
2007-02-12 15:05:00,22.5,22.52,22.46,22.48,56208.670095518,7.9191,7.9262,7.9051,7.9121,56208.6701
2007-02-12 15:10:00,22.46,22.49,22.45,22.47,27308.351702179767,7.9051,7.9156,7.9015,7.9086,27308.3517
2007-02-12 15:15:00,22.47,22.49,22.45,22.48,47146.70585353906,7.9086,7.9156,7.9015,7.9121,47146.7059
2007-02-12 15:20:00,22.48,22.51,22.46,22.48,31594.41587068332,7.9121,7.9227,7.9051,7.9121,31594.4159
2007-02-12 15:25:00,22.48,22.51,22.48,22.51,31716.87484692628,7.9121,7.9227,7.9121,7.9227,31716.8748
2007-02-12 15:30:00,22.51,22.51,22.46,22.48,38574.57751653196,7.9227,7.9227,7.9051,7.9121,38574.5775
2007-02-12 15:35:00,22.48,22.53,22.48,22.52,53392.11364192995,7.9121,7.9297,7.9121,7.9262,53392.1136
2007-02-12 15:40:00,22.52,22.53,22.51,22.52,27185.89272593681,7.9262,7.9297,7.9227,7.9262,27185.8927
2007-02-12 15:45:00,22.52,22.53,22.51,22.52,31104.579965711484,7.9262,7.9297,7.9227,7.9262,31104.58
2007-02-12 15:50:00,22.52,22.53,22.49,22.51,66127.84717119765,7.9262,7.9297,7.9156,7.9227,66127.8472
2007-02-12 15:55:00,22.49,22.53,22.49,22.51,90619.64241978936,7.9156,7.9297,7.9156,7.9227,90619.6424
2007-02-13 09:30:00,22.55,22.72,22.54,22.69,64413.42150379622,7.9367,7.9966,7.9332,7.986,64413.4215
2007-02-13 09:35:00,22.7,22.71,22.68,22.68,22654.91060494734,7.9895,7.9931,7.9825,7.9825,22654.9106
2007-02-13 09:40:00,22.67,22.71,22.66,22.67,61719.32402645113,7.979,7.9931,7.9755,7.979,61719.324
2007-02-13 09:45:00,22.66,22.66,22.56,22.56,86211.11927504286,7.9755,7.9755,7.9403,7.9403,86211.1193
2007-02-13 09:50:00,22.57,22.63,22.54,22.63,84741.61156012735,7.9438,7.9649,7.9332,7.9649,84741.6116
2007-02-13 09:55:00,22.62,22.64,22.57,22.64,59025.226549106046,7.9614,7.9684,7.9438,7.9684,59025.2265
2007-02-13 10:00:00,22.64,22.67,22.63,22.65,19593.436198873376,7.9684,7.979,7.9649,7.9719,19593.4362
2007-02-13 10:05:00,22.66,22.68,22.66,22.66,45677.19813862356,7.9755,7.9825,7.9755,7.9755,45677.1981
2007-02-13 10:10:00,22.66,22.66,22.62,22.62,33553.75949057066,7.9755,7.9755,7.9614,7.9614,33553.7595
2007-02-13 10:15:00,22.62,22.65,22.61,22.65,42738.18270879255,7.9614,7.9719,7.9579,7.9719,42738.1827
2007-02-13 10:20:00,22.65,22.66,22.65,22.66,36615.23389664462,7.9719,7.9755,7.9719,7.9755,36615.2339
2007-02-13 10:25:00,22.66,22.66,22.64,22.64,23757.041391133967,7.9755,7.9755,7.9684,7.9684,23757.0414
2007-02-13 10:30:00,22.65,22.65,22.62,22.63,31716.87484692628,7.9719,7.9719,7.9614,7.9649,31716.8748
2007-02-13 10:35:00,22.62,22.62,22.57,22.58,51800.14695077149,7.9614,7.9614,7.9438,7.9473,51800.147
2007-02-13 10:40:00,22.58,22.58,22.57,22.57,27063.43374969385,7.9473,7.9473,7.9438,7.9438,27063.4337
2007-02-13 10:45:00,22.57,22.57,22.55,22.56,24981.63115356356,7.9438,7.9438,7.9367,7.9403,24981.6312
2007-02-13 10:50:00,22.55,22.56,22.53,22.54,53147.19568944403,7.9367,7.9403,7.9297,7.9332,53147.1957
2007-02-13 10:55:00,22.54,22.55,22.54,22.55,16899.338721528286,7.9332,7.9367,7.9332,7.9367,16899.3387
2007-02-13 11:00:00,22.55,22.56,22.55,22.56,88170.4628949302,7.9367,7.9403,7.9367,7.9403,88170.4629
2007-02-13 11:05:00,22.57,22.59,22.56,22.57,48738.672544697525,7.9438,7.9508,7.9403,7.9438,48738.6725
2007-02-13 11:10:00,22.57,22.57,22.51,22.52,48371.29561596864,7.9438,7.9438,7.9227,7.9262,48371.2956
2007-02-13 11:15:00,22.52,22.55,22.51,22.52,37105.06980161645,7.9262,7.9367,7.9227,7.9262,37105.0698
2007-02-13 11:20:00,22.52,22.54,22.52,22.53,77026.69605682096,7.9262,7.9332,7.9262,7.9297,77026.6961
2007-02-13 11:25:00,22.53,22.54,22.52,22.54,36982.6108253735,7.9297,7.9332,7.9262,7.9332,36982.6108
2007-02-13 11:30:00,22.54,22.61,22.54,22.61,37962.28263531717,7.9332,7.9579,7.9332,7.9579,37962.2826
2007-02-13 11:35:00,22.61,22.63,22.6,22.63,18246.38746020084,7.9579,7.9649,7.9543,7.9649,18246.3875
2007-02-13 11:40:00,22.63,22.63,22.61,22.63,31349.4979181974,7.9649,7.9649,7.9579,7.9649,31349.4979
2007-02-13 11:45:00,22.63,22.65,22.63,22.64,30859.662013225567,7.9649,7.9719,7.9649,7.9684,30859.662
2007-02-13 11:50:00,22.65,22.65,22.64,22.64,31349.4979181974,7.9719,7.9719,7.9684,7.9684,31349.4979
2007-02-13 11:55:00,22.64,22.64,22.62,22.63,17021.797697771246,7.9684,7.9684,7.9614,7.9649,17021.7977
2007-02-13 12:00:00,22.63,22.63,22.63,22.63,7469.997550820474,7.9649,7.9649,7.9649,7.9649,7469.9976
2007-02-13 12:05:00,22.63,22.63,22.62,22.62,16409.50281655645,7.9649,7.9649,7.9614,7.9614,16409.5028
2007-02-13 12:10:00,22.62,22.63,22.6,22.6,50330.63923585598,7.9614,7.9649,7.9543,7.9543,50330.6392
2007-02-13 12:15:00,22.6,22.62,22.6,22.6,94415.87068332107,7.9543,7.9614,7.9543,7.9543,94415.8707
2007-02-13 12:20:00,22.61,22.63,22.6,22.62,48738.672544697525,7.9579,7.9649,7.9543,7.9614,48738.6725
2007-02-13 12:25:00,22.62,22.62,22.6,22.6,26206.22091599314,7.9614,7.9614,7.9543,7.9543,26206.2209
2007-02-13 12:30:00,22.59,22.59,22.56,22.57,21675.238795003672,7.9508,7.9508,7.9403,7.9438,21675.2388
2007-02-13 12:35:00,22.57,22.57,22.55,22.55,14205.241244183198,7.9438,7.9438,7.9367,7.9367,14205.2412
2007-02-13 12:40:00,22.56,22.57,22.55,22.56,69556.69850600048,7.9403,7.9438,7.9367,7.9403,69556.6985
2007-02-13 12:45:00,22.56,22.56,22.54,22.55,23879.500367376928,7.9403,7.9403,7.9332,7.9367,23879.5004
2007-02-13 12:50:00,22.55,22.55,22.53,22.53,26696.05682096497,7.9367,7.9367,7.9297,7.9297,26696.0568
2007-02-13 12:55:00,22.53,22.58,22.53,22.57,63801.12662258143,7.9297,7.9473,7.9297,7.9438,63801.1266
2007-02-13 13:00:00,22.57,22.57,22.53,22.54,40533.921136419296,7.9438,7.9438,7.9297,7.9332,40533.9211
2007-02-13 13:05:00,22.53,22.55,22.53,22.55,71026.20622091599,7.9297,7.9367,7.9297,7.9367,71026.2062
2007-02-13 13:10:00,22.55,22.55,22.53,22.54,65515.55228998285,7.9367,7.9367,7.9297,7.9332,65515.5523
2007-02-13 13:15:00,22.53,22.55,22.53,22.53,67842.27283859906,7.9297,7.9367,7.9297,7.9297,67842.2728
2007-02-13 13:20:00,22.53,22.55,22.53,22.55,55106.53930933137,7.9297,7.9367,7.9297,7.9367,55106.5393
2007-02-13 13:25:00,22.54,22.55,22.53,22.54,61107.02914523634,7.9332,7.9367,7.9297,7.9332,61107.0291
2007-02-13 13:30:00,22.54,22.54,22.53,22.54,30247.36713201077,7.9332,7.9332,7.9297,7.9332,30247.3671
2007-02-13 13:35:00,22.54,22.54,22.52,22.53,71148.66519715895,7.9332,7.9332,7.9262,7.9297,71148.6652
2007-02-13 13:40:00,22.53,22.53,22.49,22.5,81557.67817781043,7.9297,7.9297,7.9156,7.9191,81557.6782
2007-02-13 13:45:00,22.51,22.51,22.5,22.51,41513.592946362965,7.9227,7.9227,7.9191,7.9227,41513.5929
2007-02-13 13:50:00,22.51,22.51,22.5,22.51,18246.38746020084,7.9227,7.9227,7.9191,7.9227,18246.3875
2007-02-13 13:55:00,22.5,22.51,22.5,22.5,14817.53612539799,7.9191,7.9227,7.9191,7.9191,14817.5361
2007-02-13 14:00:00,22.51,22.51,22.5,22.51,20940.48493754592,7.9227,7.9227,7.9191,7.9227,20940.4849
2007-02-13 14:05:00,22.51,22.53,22.5,22.52,75679.64731814842,7.9227,7.9297,7.9191,7.9262,75679.6473
2007-02-13 14:10:00,22.53,22.53,22.51,22.52,36982.6108253735,7.9297,7.9297,7.9227,7.9262,36982.6108
2007-02-13 14:15:00,22.52,22.52,22.5,22.51,54126.8674993877,7.9262,7.9262,7.9191,7.9227,54126.8675
2007-02-13 14:20:00,22.51,22.51,22.46,22.48,85108.98848885622,7.9227,7.9227,7.9051,7.9121,85108.9885
2007-02-13 14:25:00,22.48,22.49,22.47,22.48,40656.38011266226,7.9121,7.9156,7.9086,7.9121,40656.3801
2007-02-13 14:30:00,22.48,22.51,22.48,22.5,53392.11364192995,7.9121,7.9227,7.9121,7.9191,53392.1136
2007-02-13 14:35:00,22.5,22.51,22.49,22.5,41023.75704139113,7.9191,7.9227,7.9156,7.9191,41023.757
2007-02-13 14:40:00,22.5,22.51,22.5,22.5,43350.477590007344,7.9191,7.9227,7.9191,7.9191,43350.4776
2007-02-13 14:45:00,22.5,22.51,22.49,22.5,63556.20867009551,7.9191,7.9227,7.9156,7.9191,63556.2087
2007-02-13 14:50:00,22.5,22.51,22.49,22.49,52534.90080822924,7.9191,7.9227,7.9156,7.9156,52534.9008
2007-02-13 14:55:00,22.49,22.51,22.49,22.5,67474.89590987019,7.9156,7.9227,7.9156,7.9191,67474.8959
2007-02-13 15:00:00,22.51,22.51,22.49,22.5,65882.92921871172,7.9227,7.9227,7.9156,7.9191,65882.9292
2007-02-13 15:05:00,22.51,22.51,22.49,22.5,28777.85941709527,7.9227,7.9227,7.9156,7.9191,28777.8594
2007-02-13 15:10:00,22.5,22.51,22.48,22.51,25838.843987264263,7.9191,7.9227,7.9121,7.9227,25838.844
2007-02-13 15:15:00,22.51,22.52,22.5,22.51,21797.697771246632,7.9227,7.9262,7.9191,7.9227,21797.6978
2007-02-13 15:20:00,22.52,22.58,22.52,22.58,32451.628704384028,7.9262,7.9473,7.9262,7.9473,32451.6287
2007-02-13 15:25:00,22.58,22.58,22.56,22.56,27675.728630908645,7.9473,7.9473,7.9403,7.9403,27675.7286
2007-02-13 15:30:00,22.57,22.59,22.56,22.58,35513.103110458,7.9438,7.9508,7.9403,7.9473,35513.1031
2007-02-13 15:35:00,22.57,22.59,22.57,22.59,54861.621356845455,7.9438,7.9508,7.9438,7.9508,54861.6214
2007-02-13 15:40:00,22.6,22.62,22.59,22.62,52289.98285574332,7.9543,7.9614,7.9508,7.9614,52289.9829
2007-02-13 15:45:00,22.61,22.62,22.59,22.6,59759.9804065638,7.9579,7.9614,7.9508,7.9543,59759.9804
2007-02-13 15:50:00,22.6,22.63,22.59,22.63,72985.54984080333,7.9543,7.9649,7.9508,7.9649,72985.5498
2007-02-13 15:55:00,22.63,22.63,22.59,22.62,120622.09159931424,7.9649,7.9649,7.9508,7.9614,120622.0916
2007-02-14 09:30:00,22.76,22.82,22.73,22.8,82904.72691648298,8.0107,8.0318,8.0001,8.0247,82904.7269
2007-02-14 09:35:00,22.8,22.81,22.69,22.73,106294.39137888806,8.0247,8.0283,7.986,8.0001,106294.3914
2007-02-14 09:40:00,22.73,22.73,22.7,22.71,35635.56208670095,8.0001,8.0001,7.9895,7.9931,35635.5621
2007-02-14 09:45:00,22.7,22.71,22.69,22.7,30124.90815576781,7.9895,7.9931,7.986,7.9895,30124.9082
2007-02-14 09:50:00,22.7,22.7,22.66,22.66,97232.42713690911,7.9895,7.9895,7.9755,7.9755,97232.4271
2007-02-14 09:55:00,22.67,22.67,22.6,22.62,217364.6828312516,7.979,7.979,7.9543,7.9614,217364.6828
2007-02-14 10:00:00,22.63,22.64,22.59,22.59,161400.93068821944,7.9649,7.9684,7.9508,7.9508,161400.9307
2007-02-14 10:05:00,22.59,22.69,22.58,22.69,227283.8599069312,7.9508,7.986,7.9473,7.986,227283.8599
2007-02-14 10:10:00,22.69,22.69,22.67,22.67,67474.89590987019,7.986,7.986,7.979,7.979,67474.8959
2007-02-14 10:15:00,22.67,22.68,22.62,22.66,123928.48395787412,7.979,7.9825,7.9614,7.9755,123928.484
2007-02-14 10:20:00,22.66,22.66,22.64,22.66,47024.2468772961,7.9755,7.9755,7.9684,7.9755,47024.2469
2007-02-14 10:25:00,22.66,22.66,22.61,22.62,43595.39554249327,7.9755,7.9755,7.9579,7.9614,43595.3955
2007-02-14 10:30:00,22.62,22.69,22.6,22.69,238917.46265001225,7.9614,7.986,7.9543,7.986,238917.4627
2007-02-14 10:35:00,22.69,22.77,22.68,22.69,193362.7234876316,7.986,8.0142,7.9825,7.986,193362.7235
2007-02-14 10:40:00,22.69,22.69,22.64,22.67,63801.12662258143,7.986,7.986,7.9684,7.979,63801.1266
2007-02-14 10:45:00,22.68,22.69,22.56,22.6,47146.70585353906,7.9825,7.986,7.9403,7.9543,47146.7059
2007-02-14 10:50:00,22.6,22.63,22.56,22.56,56576.04702424687,7.9543,7.9649,7.9403,7.9403,56576.047
2007-02-14 10:55:00,22.57,22.59,22.55,22.58,43105.55963752143,7.9438,7.9508,7.9367,7.9473,43105.5596
2007-02-14 11:00:00,22.58,22.62,22.58,22.6,70781.28826843007,7.9473,7.9614,7.9473,7.9543,70781.2883
2007-02-14 11:05:00,22.6,22.61,22.58,22.6,45799.65711486652,7.9543,7.9579,7.9473,7.9543,45799.6571
2007-02-14 11:10:00,22.59,22.66,22.59,22.6,73965.221650747,7.9508,7.9755,7.9508,7.9543,73965.2217
2007-02-14 11:15:00,22.6,22.62,22.59,22.6,25716.385011021302,7.9543,7.9614,7.9508,7.9543,25716.385
2007-02-14 11:20:00,22.59,22.6,22.51,22.51,47636.541758510895,7.9508,7.9543,7.9227,7.9227,47636.5418
2007-02-14 11:25:00,22.51,22.53,22.49,22.52,29879.990203281897,7.9227,7.9297,7.9156,7.9262,29879.9902
2007-02-14 11:30:00,22.52,22.56,22.51,22.53,33431.3005143277,7.9262,7.9403,7.9227,7.9297,33431.3005
2007-02-14 11:35:00,22.53,22.55,22.51,22.54,52045.06490325741,7.9297,7.9367,7.9227,7.9332,52045.0649
2007-02-14 11:40:00,22.54,22.55,22.52,22.53,45064.90325740876,7.9332,7.9367,7.9262,7.9297,45064.9033
2007-02-14 11:45:00,22.52,22.54,22.51,22.51,41268.67499387705,7.9262,7.9332,7.9227,7.9227,41268.675
2007-02-14 11:50:00,22.52,22.52,22.48,22.48,40289.00318393338,7.9262,7.9262,7.9121,7.9121,40289.0032
2007-02-14 11:55:00,22.48,22.5,22.47,22.49,20205.731080088168,7.9121,7.9191,7.9086,7.9156,20205.7311
2007-02-14 12:00:00,22.5,22.55,22.49,22.55,34288.513348028406,7.9191,7.9367,7.9156,7.9367,34288.5133
2007-02-14 12:05:00,22.55,22.55,22.54,22.55,19103.60029390154,7.9367,7.9367,7.9332,7.9367,19103.6003
2007-02-14 12:10:00,22.55,22.55,22.54,22.55,38207.20058780308,7.9367,7.9367,7.9332,7.9367,38207.2006
2007-02-14 12:15:00,22.55,22.55,22.51,22.53,45064.90325740876,7.9367,7.9367,7.9227,7.9297,45064.9033
2007-02-14 12:20:00,22.53,22.54,22.52,22.52,32574.087680626988,7.9297,7.9332,7.9262,7.9262,32574.0877
2007-02-14 12:25:00,22.53,22.53,22.47,22.47,50698.016164584864,7.9297,7.9297,7.9086,7.9086,50698.0162
2007-02-14 12:30:00,22.48,22.48,22.46,22.47,85966.20132255694,7.9121,7.9121,7.9051,7.9086,85966.2013
2007-02-14 12:35:00,22.46,22.46,22.45,22.46,20450.649032574085,7.9051,7.9051,7.9015,7.9051,20450.649
2007-02-14 12:40:00,22.45,22.46,22.44,22.45,28900.318393338228,7.9015,7.9051,7.898,7.9015,28900.3184
2007-02-14 12:45:00,22.44,22.45,22.43,22.44,31349.4979181974,7.898,7.9015,7.8945,7.898,31349.4979
2007-02-14 12:50:00,22.43,22.46,22.43,22.46,100661.27847171196,7.8945,7.9051,7.8945,7.9051,100661.2785
2007-02-14 12:55:00,22.46,22.46,22.45,22.45,26818.51579720793,7.9051,7.9051,7.9015,7.9015,26818.5158
2007-02-14 13:00:00,22.45,22.51,22.45,22.49,129806.51481753612,7.9015,7.9227,7.9015,7.9156,129806.5148
2007-02-14 13:05:00,22.5,22.51,22.49,22.49,33308.84153808474,7.9191,7.9227,7.9156,7.9156,33308.8415
2007-02-14 13:10:00,22.5,22.54,22.5,22.54,31471.95689444036,7.9191,7.9332,7.9191,7.9332,31471.9569
2007-02-14 13:15:00,22.54,22.54,22.51,22.51,35635.56208670095,7.9332,7.9332,7.9227,7.9227,35635.5621
2007-02-14 13:20:00,22.51,22.53,22.48,22.49,48861.13152094048,7.9227,7.9297,7.9121,7.9156,48861.1315
2007-02-14 13:25:00,22.49,22.52,22.49,22.52,36002.93901542983,7.9156,7.9262,7.9156,7.9262,36002.939
2007-02-14 13:30:00,22.52,22.54,22.51,22.53,64413.42150379622,7.9262,7.9332,7.9227,7.9297,64413.4215
2007-02-14 13:35:00,22.53,22.55,22.53,22.54,43962.77247122214,7.9297,7.9367,7.9297,7.9332,43962.7725
2007-02-14 13:40:00,22.54,22.55,22.53,22.53,34778.34925300024,7.9332,7.9367,7.9297,7.9297,34778.3493
2007-02-14 13:45:00,22.52,22.54,22.52,22.54,87925.54494244428,7.9262,7.9332,7.9262,7.9332,87925.5449
2007-02-14 13:50:00,22.54,22.56,22.52,22.54,102498.16311535636,7.9332,7.9403,7.9262,7.9332,102498.1631
2007-02-14 13:55:00,22.54,22.54,22.52,22.53,6980.161645848641,7.9332,7.9332,7.9262,7.9297,6980.1616
2007-02-14 14:00:00,22.53,22.56,22.53,22.55,21675.238795003672,7.9297,7.9403,7.9297,7.9367,21675.2388
2007-02-14 14:05:00,22.55,22.56,22.55,22.55,19715.895175116333,7.9367,7.9403,7.9367,7.9367,19715.8952
2007-02-14 14:10:00,22.56,22.59,22.55,22.59,55106.53930933137,7.9403,7.9508,7.9367,7.9508,55106.5393
2007-02-14 14:15:00,22.6,22.6,22.55,22.55,47636.541758510895,7.9543,7.9543,7.9367,7.9367,47636.5418
2007-02-14 14:20:00,22.55,22.56,22.53,22.55,16409.50281655645,7.9367,7.9403,7.9297,7.9367,16409.5028
2007-02-14 14:25:00,22.55,22.55,22.52,22.53,29879.990203281897,7.9367,7.9367,7.9262,7.9297,29879.9902
2007-02-14 14:30:00,22.54,22.55,22.53,22.54,34778.34925300024,7.9332,7.9367,7.9297,7.9332,34778.3493
2007-02-14 14:35:00,22.54,22.55,22.53,22.55,32084.25177565516,7.9332,7.9367,7.9297,7.9367,32084.2518
2007-02-14 14:40:00,22.55,22.56,22.54,22.55,26206.22091599314,7.9367,7.9403,7.9332,7.9367,26206.2209
2007-02-14 14:45:00,22.55,22.55,22.53,22.54,34900.8082292432,7.9367,7.9367,7.9297,7.9332,34900.8082
2007-02-14 14:50:00,22.53,22.56,22.53,22.56,21430.320842517754,7.9297,7.9403,7.9297,7.9403,21430.3208
2007-02-14 14:55:00,22.55,22.57,22.55,22.57,16654.42076904237,7.9367,7.9438,7.9367,7.9438,16654.4208
2007-02-14 15:00:00,22.57,22.58,22.56,22.57,19593.436198873376,7.9438,7.9473,7.9403,7.9438,19593.4362
2007-02-14 15:05:00,22.58,22.58,22.56,22.57,20695.56698506,7.9473,7.9473,7.9403,7.9438,20695.567
2007-02-14 15:10:00,22.56,22.57,22.54,22.55,33186.38256184178,7.9403,7.9438,7.9332,7.9367,33186.3826
2007-02-14 15:15:00,22.55,22.57,22.54,22.57,41636.051922605926,7.9367,7.9438,7.9332,7.9438,41636.0519
2007-02-14 15:20:00,22.57,22.57,22.54,22.55,44942.44428116581,7.9438,7.9438,7.9332,7.9367,44942.4443
2007-02-14 15:25:00,22.55,22.55,22.54,22.55,36982.6108253735,7.9367,7.9367,7.9332,7.9367,36982.6108
2007-02-14 15:30:00,22.55,22.56,22.54,22.54,34166.05437178545,7.9367,7.9403,7.9332,7.9332,34166.0544
2007-02-14 15:35:00,22.54,22.55,22.53,22.54,19348.51824638746,7.9332,7.9367,7.9297,7.9332,19348.5182
2007-02-14 15:40:00,22.54,22.55,22.53,22.53,34043.59539554249,7.9332,7.9367,7.9297,7.9297,34043.5954
2007-02-14 15:45:00,22.53,22.54,22.5,22.51,65393.09331373989,7.9297,7.9332,7.9191,7.9227,65393.0933
2007-02-14 15:50:00,22.52,22.52,22.47,22.48,223120.25471467056,7.9262,7.9262,7.9086,7.9121,223120.2547
2007-02-14 15:55:00,22.49,22.52,22.47,22.5,144991.42787166298,7.9156,7.9262,7.9086,7.9191,144991.4279
2007-02-15 09:30:00,22.78,22.78,22.42,22.46,58290.47269164829,8.0177,8.0177,7.891,7.9051,58290.4727
2007-02-15 09:35:00,22.49,22.5,22.34,22.44,48861.13152094048,7.9156,7.9191,7.8628,7.898,48861.1315
2007-02-15 09:40:00,22.43,22.44,22.37,22.39,73842.76267450403,7.8945,7.898,7.8734,7.8804,73842.7627
2007-02-15 09:45:00,22.38,22.41,22.33,22.39,94905.70658829292,7.8769,7.8875,7.8593,7.8804,94905.7066
2007-02-15 09:50:00,22.39,22.39,22.34,22.34,79720.79353416605,7.8804,7.8804,7.8628,7.8628,79720.7935
2007-02-15 09:55:00,22.35,22.37,22.31,22.33,85966.20132255694,7.8664,7.8734,7.8523,7.8593,85966.2013
2007-02-15 10:00:00,22.33,22.33,22.26,22.3,46534.410972324265,7.8593,7.8593,7.8347,7.8488,46534.411
2007-02-15 10:05:00,22.3,22.3,22.28,22.29,20940.48493754592,7.8488,7.8488,7.8417,7.8452,20940.4849
2007-02-15 10:10:00,22.28,22.29,22.24,22.26,83394.5628214548,7.8417,7.8452,7.8276,7.8347,83394.5628
2007-02-15 10:15:00,22.26,22.29,22.26,22.29,24614.25422483468,7.8347,7.8452,7.8347,7.8452,24614.2542
2007-02-15 10:20:00,22.28,22.29,22.27,22.28,43840.31349497918,7.8417,7.8452,7.8382,7.8417,43840.3135
2007-02-15 10:25:00,22.29,22.29,22.23,22.24,43472.936566250304,7.8452,7.8452,7.8241,7.8276,43472.9366
2007-02-15 10:30:00,22.24,22.29,22.23,22.24,115111.43766838108,7.8276,7.8452,7.8241,7.8276,115111.4377
2007-02-15 10:35:00,22.24,22.29,22.22,22.27,147563.0663727651,7.8276,7.8452,7.8206,7.8382,147563.0664
2007-02-15 10:40:00,22.27,22.27,22.2,22.21,61596.86505020817,7.8382,7.8382,7.8136,7.8171,61596.8651
2007-02-15 10:45:00,22.2,22.24,22.2,22.23,47269.16482978202,7.8136,7.8276,7.8136,7.8241,47269.1648
2007-02-15 10:50:00,22.24,22.24,22.19,22.2,60249.81631153563,7.8276,7.8276,7.81,7.8136,60249.8163
2007-02-15 10:55:00,22.2,22.24,22.2,22.2,51065.39309331374,7.8136,7.8276,7.8136,7.8136,51065.3931
2007-02-15 11:00:00,22.2,22.23,22.18,22.2,68577.02669605681,7.8136,7.8241,7.8065,7.8136,68577.0267
2007-02-15 11:05:00,22.19,22.24,22.19,22.23,40778.83908890522,7.81,7.8276,7.81,7.8241,40778.8391
2007-02-15 11:10:00,22.22,22.24,22.2,22.24,52657.3597844722,7.8206,7.8276,7.8136,7.8276,52657.3598
2007-02-15 11:15:00,22.23,22.24,22.18,22.2,56820.9649767328,7.8241,7.8276,7.8065,7.8136,56820.965
2007-02-15 11:20:00,22.2,22.25,22.19,22.22,33186.38256184178,7.8136,7.8312,7.81,7.8206,33186.3826
2007-02-15 11:25:00,22.23,22.29,22.22,22.29,21552.779818760715,7.8241,7.8452,7.8206,7.8452,21552.7798
2007-02-15 11:30:00,22.29,22.31,22.29,22.31,31961.7927994122,7.8452,7.8523,7.8452,7.8523,31961.7928
2007-02-15 11:35:00,22.31,22.33,22.3,22.33,24246.8772961058,7.8523,7.8593,7.8488,7.8593,24246.8773
2007-02-15 11:40:00,22.32,22.38,22.32,22.37,49718.3443546412,7.8558,7.8769,7.8558,7.8734,49718.3444
2007-02-15 11:45:00,22.37,22.37,22.35,22.36,25349.008082292432,7.8734,7.8734,7.8664,7.8699,25349.0081
2007-02-15 11:50:00,22.36,22.37,22.36,22.37,23757.041391133967,7.8699,7.8734,7.8699,7.8734,23757.0414
2007-02-15 11:55:00,22.37,22.37,22.33,22.34,25716.385011021302,7.8734,7.8734,7.8593,7.8628,25716.385
2007-02-15 12:00:00,22.35,22.36,22.32,22.32,30982.120989468527,7.8664,7.8699,7.8558,7.8558,30982.121
2007-02-15 12:05:00,22.32,22.33,22.29,22.29,41758.51089884888,7.8558,7.8593,7.8452,7.8452,41758.5109
2007-02-15 12:10:00,22.29,22.29,22.28,22.29,23022.28753367621,7.8452,7.8452,7.8417,7.8452,23022.2875
2007-02-15 12:15:00,22.29,22.3,22.27,22.3,36492.77492040167,7.8452,7.8488,7.8382,7.8488,36492.7749
2007-02-15 12:20:00,22.31,22.32,22.31,22.32,9184.423218221897,7.8523,7.8558,7.8523,7.8558,9184.4232
2007-02-15 12:25:00,22.32,22.33,22.32,22.32,6857.702669605682,7.8558,7.8593,7.8558,7.8558,6857.7027
2007-02-15 12:30:00,22.32,22.33,22.31,22.31,20083.27210384521,7.8558,7.8593,7.8523,7.8523,20083.2721
2007-02-15 12:35:00,22.31,22.32,22.31,22.31,1102.1307861866271,7.8523,7.8558,7.8523,7.8523,1102.1308
2007-02-15 12:40:00,22.32,22.33,22.31,22.32,12735.733529267694,7.8558,7.8593,7.8523,7.8558,12735.7335
2007-02-15 12:45:00,22.32,22.33,22.32,22.32,2204.2615723732547,7.8558,7.8593,7.8558,7.8558,2204.2616
2007-02-15 12:50:00,22.32,22.32,22.27,22.27,32574.087680626988,7.8558,7.8558,7.8382,7.8382,32574.0877
2007-02-15 12:55:00,22.28,22.28,22.25,22.26,35390.64413421504,7.8417,7.8417,7.8312,7.8347,35390.6441
2007-02-15 13:00:00,22.26,22.29,22.26,22.27,40533.921136419296,7.8347,7.8452,7.8347,7.8382,40533.9211
2007-02-15 13:05:00,22.26,22.29,22.26,22.29,13348.028410482488,7.8347,7.8452,7.8347,7.8452,13348.0284
2007-02-15 13:10:00,22.29,22.3,22.28,22.3,34410.972324271366,7.8452,7.8488,7.8417,7.8488,34410.9723
2007-02-15 13:15:00,22.31,22.33,22.3,22.32,22165.074699975507,7.8523,7.8593,7.8488,7.8558,22165.0747
2007-02-15 13:20:00,22.33,22.33,22.32,22.33,34410.972324271366,7.8593,7.8593,7.8558,7.8593,34410.9723
2007-02-15 13:25:00,22.32,22.33,22.32,22.32,36860.15184913054,7.8558,7.8593,7.8558,7.8558,36860.1518
2007-02-15 13:30:00,22.33,22.38,22.33,22.37,33431.3005143277,7.8593,7.8769,7.8593,7.8734,33431.3005
2007-02-15 13:35:00,22.37,22.41,22.37,22.4,72373.25495958854,7.8734,7.8875,7.8734,7.8839,72373.255
2007-02-15 13:40:00,22.4,22.4,22.33,22.34,40411.462160176336,7.8839,7.8839,7.8593,7.8628,40411.4622
2007-02-15 13:45:00,22.34,22.34,22.33,22.34,2326.7205486162134,7.8628,7.8628,7.8593,7.8628,2326.7205
2007-02-15 13:50:00,22.33,22.34,22.33,22.33,17879.010531471955,7.8593,7.8628,7.8593,7.8593,17879.0105
2007-02-15 13:55:00,22.34,22.34,22.33,22.33,18001.469507714915,7.8628,7.8628,7.8593,7.8593,18001.4695
2007-02-15 14:00:00,22.33,22.33,22.29,22.32,33921.13641929953,7.8593,7.8593,7.8452,7.8558,33921.1364
2007-02-15 14:05:00,22.33,22.34,22.33,22.34,19593.436198873376,7.8593,7.8628,7.8593,7.8628,19593.4362
2007-02-15 14:10:00,22.34,22.34,22.32,22.33,34655.89027675729,7.8628,7.8628,7.8558,7.8593,34655.8903
2007-02-15 14:15:00,22.33,22.33,22.3,22.31,40289.00318393338,7.8593,7.8593,7.8488,7.8523,40289.0032
2007-02-15 14:20:00,22.31,22.35,22.3,22.34,44697.52632867989,7.8523,7.8664,7.8488,7.8628,44697.5263
2007-02-15 14:25:00,22.34,22.37,22.34,22.37,16164.584864070535,7.8628,7.8734,7.8628,7.8734,16164.5849
2007-02-15 14:30:00,22.37,22.37,22.35,22.36,17266.715650257163,7.8734,7.8734,7.8664,7.8699,17266.7157
2007-02-15 14:35:00,22.36,22.37,22.35,22.36,17266.715650257163,7.8699,7.8734,7.8664,7.8699,17266.7157
2007-02-15 14:40:00,22.36,22.37,22.35,22.36,14327.700220426155,7.8699,7.8734,7.8664,7.8699,14327.7002
2007-02-15 14:45:00,22.36,22.37,22.36,22.37,20328.19005633113,7.8699,7.8734,7.8699,7.8734,20328.1901
2007-02-15 14:50:00,22.36,22.37,22.36,22.37,18613.764388929707,7.8699,7.8734,7.8699,7.8734,18613.7644
2007-02-15 14:55:00,22.37,22.38,22.37,22.38,28655.400440852314,7.8734,7.8769,7.8734,7.8769,28655.4004
2007-02-15 15:00:00,22.37,22.37,22.34,22.34,36247.856967915744,7.8734,7.8734,7.8628,7.8628,36247.857
2007-02-15 15:05:00,22.35,22.36,22.34,22.35,12000.979671809942,7.8664,7.8699,7.8628,7.8664,12000.9797
2007-02-15 15:10:00,22.35,22.4,22.35,22.4,91109.4783247612,7.8664,7.8839,7.8664,7.8839,91109.4783
2007-02-15 15:15:00,22.4,22.4,22.38,22.39,21062.94391378888,7.8839,7.8839,7.8769,7.8804,21062.9439
2007-02-15 15:20:00,22.39,22.41,22.38,22.4,24736.71320107764,7.8804,7.8875,7.8769,7.8839,24736.7132
2007-02-15 15:25:00,22.4,22.41,22.4,22.41,9674.25912319373,7.8839,7.8875,7.8839,7.8875,9674.2591
2007-02-15 15:30:00,22.42,22.42,22.36,22.39,206833.2108743571,7.891,7.891,7.8699,7.8804,206833.2109
2007-02-15 15:35:00,22.39,22.42,22.37,22.42,63801.12662258143,7.8804,7.891,7.8734,7.891,63801.1266
2007-02-15 15:40:00,22.42,22.42,22.37,22.37,84741.61156012735,7.891,7.891,7.8734,7.8734,84741.6116
2007-02-15 15:45:00,22.37,22.38,22.37,22.37,29757.53122703894,7.8734,7.8769,7.8734,7.8734,29757.5312
2007-02-15 15:50:00,22.37,22.41,22.37,22.37,214915.50330639235,7.8734,7.8875,7.8734,7.8734,214915.5033
2007-02-15 15:55:00,22.37,22.38,22.34,22.37,133602.74308106783,7.8734,7.8769,7.8628,7.8734,133602.7431
2007-02-16 09:30:00,22.27,22.42,22.2,22.39,407788.3908890521,7.8382,7.891,7.8136,7.8804,407788.3909
2007-02-16 09:35:00,22.38,22.38,22.24,22.29,66127.84717119765,7.8769,7.8769,7.8276,7.8452,66127.8472
2007-02-16 09:40:00,22.29,22.36,22.27,22.27,102498.16311535636,7.8452,7.8699,7.8382,7.8382,102498.1631
2007-02-16 09:45:00,22.28,22.3,22.23,22.29,67597.35488611314,7.8417,7.8488,7.8241,7.8452,67597.3549
2007-02-16 09:50:00,22.29,22.3,22.23,22.29,62821.45481263776,7.8452,7.8488,7.8241,7.8452,62821.4548
2007-02-16 09:55:00,22.29,22.33,22.28,22.31,106784.2272838599,7.8452,7.8593,7.8417,7.8523,106784.2273
2007-02-16 10:00:00,22.3,22.31,22.23,22.24,114131.7658584374,7.8488,7.8523,7.8241,7.8276,114131.7659
2007-02-16 10:05:00,22.24,22.27,22.24,22.25,61229.4881214793,7.8276,7.8382,7.8276,7.8312,61229.4881
2007-02-16 10:10:00,22.25,22.29,22.23,22.29,103355.37594905704,7.8312,7.8452,7.8241,7.8452,103355.3759
2007-02-16 10:15:00,22.29,22.29,22.27,22.28,28410.4824883664,7.8452,7.8452,7.8382,7.8417,28410.4825
2007-02-16 10:20:00,22.28,22.3,22.26,22.29,62086.70095518001,7.8417,7.8488,7.8347,7.8452,62086.701
2007-02-16 10:25:00,22.29,22.32,22.29,22.29,24981.63115356356,7.8452,7.8558,7.8452,7.8452,24981.6312
2007-02-16 10:30:00,22.29,22.31,22.29,22.3,28410.4824883664,7.8452,7.8523,7.8452,7.8488,28410.4825
2007-02-16 10:35:00,22.31,22.31,22.25,22.25,38819.49546901788,7.8523,7.8523,7.8312,7.8312,38819.4955
2007-02-16 10:40:00,22.25,22.26,22.23,22.24,57433.25985794758,7.8312,7.8347,7.8241,7.8276,57433.2599
2007-02-16 10:45:00,22.24,22.34,22.23,22.33,49228.50844966936,7.8276,7.8628,7.8241,7.8593,49228.5084
2007-02-16 10:50:00,22.34,22.37,22.34,22.36,56576.04702424687,7.8628,7.8734,7.8628,7.8699,56576.047
2007-02-16 10:55:00,22.36,22.37,22.36,22.37,32696.546656869945,7.8699,7.8734,7.8699,7.8734,32696.5467
2007-02-16 11:00:00,22.37,22.38,22.33,22.33,51677.687974528526,7.8734,7.8769,7.8593,7.8593,51677.688
2007-02-16 11:05:00,22.33,22.35,22.33,22.33,26573.59784472201,7.8593,7.8664,7.8593,7.8593,26573.5978
2007-02-16 11:10:00,22.34,22.34,22.33,22.33,15919.666911584618,7.8628,7.8628,7.8593,7.8593,15919.6669
2007-02-16 11:15:00,22.33,22.33,22.33,22.33,70781.28826843007,7.8593,7.8593,7.8593,7.8593,70781.2883
2007-02-16 11:20:00,22.33,22.38,22.33,22.38,87190.79108498653,7.8593,7.8769,7.8593,7.8769,87190.7911
2007-02-16 11:25:00,22.37,22.38,22.33,22.34,56576.04702424687,7.8734,7.8769,7.8593,7.8628,56576.047
2007-02-16 11:30:00,22.34,22.38,22.34,22.37,34288.513348028406,7.8628,7.8769,7.8628,7.8734,34288.5133
2007-02-16 11:35:00,22.37,22.37,22.33,22.37,37227.52877785941,7.8734,7.8734,7.8593,7.8734,37227.5288
2007-02-16 11:40:00,22.37,22.37,22.33,22.34,34900.8082292432,7.8734,7.8734,7.8593,7.8628,34900.8082
2007-02-16 11:45:00,22.33,22.36,22.33,22.35,17389.17462650012,7.8593,7.8699,7.8593,7.8664,17389.1746
2007-02-16 11:50:00,22.35,22.36,22.33,22.33,92089.15013470486,7.8664,7.8699,7.8593,7.8593,92089.1501
2007-02-16 11:55:00,22.33,22.34,22.32,22.33,25838.843987264263,7.8593,7.8628,7.8558,7.8593,25838.844
2007-02-16 12:00:00,22.33,22.33,22.29,22.29,29145.236345824145,7.8593,7.8593,7.8452,7.8452,29145.2363
2007-02-16 12:05:00,22.29,22.31,22.29,22.3,40411.462160176336,7.8452,7.8523,7.8452,7.8488,40411.4622
2007-02-16 12:10:00,22.3,22.31,22.29,22.29,24369.336272348763,7.8488,7.8523,7.8452,7.8452,24369.3363
2007-02-16 12:15:00,22.29,22.33,22.29,22.33,18123.928483957872,7.8452,7.8593,7.8452,7.8593,18123.9285
2007-02-16 12:20:00,22.33,22.37,22.33,22.37,40411.462160176336,7.8593,7.8734,7.8593,7.8734,40411.4622
2007-02-16 12:25:00,22.38,22.41,22.37,22.4,26206.22091599314,7.8769,7.8875,7.8734,7.8839,26206.2209
2007-02-16 12:30:00,22.4,22.44,22.4,22.43,71883.4190546167,7.8839,7.898,7.8839,7.8945,71883.4191
2007-02-16 12:35:00,22.44,22.44,22.37,22.37,70291.45236345823,7.898,7.898,7.8734,7.8734,70291.4524
2007-02-16 12:40:00,22.37,22.39,22.37,22.39,20573.10800881705,7.8734,7.8804,7.8734,7.8804,20573.108
2007-02-16 12:45:00,22.39,22.4,22.38,22.39,23389.664462405093,7.8804,7.8839,7.8769,7.8804,23389.6645
2007-02-16 12:50:00,22.4,22.43,22.39,22.41,18368.84643644379,7.8839,7.8945,7.8804,7.8875,18368.8464
2007-02-16 12:55:00,22.42,22.42,22.4,22.41,14817.53612539799,7.891,7.891,7.8839,7.8875,14817.5361
2007-02-16 13:00:00,22.4,22.41,22.37,22.38,20573.10800881705,7.8839,7.8875,7.8734,7.8769,20573.108
2007-02-16 13:05:00,22.38,22.4,22.38,22.4,9184.423218221897,7.8769,7.8839,7.8769,7.8839,9184.4232
2007-02-16 13:10:00,22.4,22.4,22.38,22.39,16164.584864070535,7.8839,7.8839,7.8769,7.8804,16164.5849
2007-02-16 13:15:00,22.38,22.4,22.38,22.4,16042.125887827577,7.8769,7.8839,7.8769,7.8839,16042.1259
2007-02-16 13:20:00,22.4,22.42,22.4,22.42,24369.336272348763,7.8839,7.891,7.8839,7.891,24369.3363
2007-02-16 13:25:00,22.42,22.42,22.37,22.42,40778.83908890522,7.891,7.891,7.8734,7.891,40778.8391
2007-02-16 13:30:00,22.42,22.42,22.41,22.42,20205.731080088168,7.891,7.891,7.8875,7.891,20205.7311
2007-02-16 13:35:00,22.42,22.42,22.4,22.42,19715.895175116333,7.891,7.891,7.8839,7.891,19715.8952
2007-02-16 13:40:00,22.41,22.42,22.4,22.41,12858.192505510651,7.8875,7.891,7.8839,7.8875,12858.1925
2007-02-16 13:45:00,22.41,22.43,22.4,22.43,386602.9879990203,7.8875,7.8945,7.8839,7.8945,386602.988
2007-02-16 13:50:00,22.43,22.44,22.42,22.42,33063.92358559882,7.8945,7.898,7.891,7.891,33063.9236
2007-02-16 13:55:00,22.42,22.42,22.38,22.39,20818.025961302963,7.891,7.891,7.8769,7.8804,20818.026
2007-02-16 14:00:00,22.39,22.4,22.37,22.4,28655.400440852314,7.8804,7.8839,7.8734,7.8839,28655.4004
2007-02-16 14:05:00,22.4,22.42,22.38,22.41,8082.292432035268,7.8839,7.891,7.8769,7.8875,8082.2924
2007-02-16 14:10:00,22.41,22.42,22.37,22.4,26818.51579720793,7.8875,7.891,7.8734,7.8839,26818.5158
2007-02-16 14:15:00,22.4,22.41,22.38,22.4,21920.15674748959,7.8839,7.8875,7.8769,7.8839,21920.1567
2007-02-16 14:20:00,22.4,22.4,22.38,22.4,15062.454077883907,7.8839,7.8839,7.8769,7.8839,15062.4541
2007-02-16 14:25:00,22.4,22.41,22.39,22.39,16164.584864070535,7.8839,7.8875,7.8804,7.8804,16164.5849
2007-02-16 14:30:00,22.39,22.41,22.39,22.41,12980.651481753612,7.8804,7.8875,7.8804,7.8875,12980.6515
2007-02-16 14:35:00,22.4,22.42,22.4,22.42,19226.0592701445,7.8839,7.891,7.8839,7.891,19226.0593
2007-02-16 14:40:00,22.42,22.44,22.41,22.41,41023.75704139113,7.891,7.898,7.8875,7.8875,41023.757
2007-02-16 14:45:00,22.42,22.43,22.41,22.42,14695.077149155031,7.891,7.8945,7.8875,7.891,14695.0771
2007-02-16 14:50:00,22.42,22.43,22.42,22.43,17144.256674014203,7.891,7.8945,7.891,7.8945,17144.2567
2007-02-16 14:55:00,22.42,22.43,22.4,22.41,25838.843987264263,7.891,7.8945,7.8839,7.8875,25838.844
2007-02-16 15:00:00,22.41,22.43,22.41,22.42,31471.95689444036,7.8875,7.8945,7.8875,7.891,31471.9569
2007-02-16 15:05:00,22.43,22.43,22.41,22.41,26940.974773450893,7.8945,7.8945,7.8875,7.8875,26940.9748
2007-02-16 15:10:00,22.42,22.42,22.41,22.41,41758.51089884888,7.891,7.891,7.8875,7.8875,41758.5109
2007-02-16 15:15:00,22.41,22.42,22.39,22.4,33676.21846681362,7.8875,7.891,7.8804,7.8839,33676.2185
2007-02-16 15:20:00,22.4,22.42,22.4,22.42,44942.44428116581,7.8839,7.891,7.8839,7.891,44942.4443
2007-02-16 15:25:00,22.42,22.42,22.41,22.42,21675.238795003672,7.891,7.891,7.8875,7.891,21675.2388
2007-02-16 15:30:00,22.42,22.42,22.4,22.4,47024.2468772961,7.891,7.891,7.8839,7.8839,47024.2469
2007-02-16 15:35:00,22.4,22.42,22.4,22.42,96865.05020818026,7.8839,7.891,7.8839,7.891,96865.0502
2007-02-16 15:40:00,22.41,22.41,22.4,22.41,15307.372030369825,7.8875,7.8875,7.8839,7.8875,15307.372
2007-02-16 15:45:00,22.4,22.44,22.4,22.42,55228.99828557433,7.8839,7.898,7.8839,7.891,55228.9983
2007-02-16 15:50:00,22.42,22.46,22.4,22.46,64903.257408768055,7.891,7.9051,7.8839,7.9051,64903.2574
2007-02-16 15:55:00,22.46,22.46,22.43,22.46,136909.13543962772,7.9051,7.9051,7.8945,7.9051,136909.1354
2007-02-20 09:30:00,22.46,22.46,22.33,22.38,183076.16948322312,7.9051,7.9051,7.8593,7.8769,183076.1695
2007-02-20 09:35:00,22.38,22.46,22.33,22.43,122458.9762429586,7.8769,7.9051,7.8593,7.8945,122458.9762
2007-02-20 09:40:00,22.43,22.46,22.43,22.44,72128.33700710261,7.8945,7.9051,7.8945,7.898,72128.337
2007-02-20 09:45:00,22.45,22.46,22.44,22.45,62576.53686015184,7.9015,7.9051,7.898,7.9015,62576.5369
2007-02-20 09:50:00,22.45,22.46,22.44,22.44,103600.29390154296,7.9015,7.9051,7.898,7.898,103600.2939
2007-02-20 09:55:00,22.44,22.45,22.4,22.4,60617.1932402645,7.898,7.9015,7.8839,7.8839,60617.1932
2007-02-20 10:00:00,22.4,22.42,22.36,22.37,94783.24761204996,7.8839,7.891,7.8699,7.8734,94783.2476
2007-02-20 10:05:00,22.37,22.4,22.34,22.37,95028.16556453588,7.8734,7.8839,7.8628,7.8734,95028.1656
2007-02-20 10:10:00,22.37,22.38,22.37,22.37,45799.65711486652,7.8734,7.8769,7.8734,7.8734,45799.6571
2007-02-20 10:15:00,22.37,22.37,22.36,22.37,109845.70168993386,7.8734,7.8734,7.8699,7.8734,109845.7017
2007-02-20 10:20:00,22.37,22.39,22.37,22.39,116948.32231202548,7.8734,7.8804,7.8734,7.8804,116948.3223
2007-02-20 10:25:00,22.39,22.41,22.37,22.38,60249.81631153563,7.8804,7.8875,7.8734,7.8769,60249.8163
2007-02-20 10:30:00,22.38,22.38,22.36,22.37,121356.84545677196,7.8769,7.8769,7.8699,7.8734,121356.8455
2007-02-20 10:35:00,22.37,22.37,22.33,22.35,121479.30443301491,7.8734,7.8734,7.8593,7.8664,121479.3044
2007-02-20 10:40:00,22.34,22.37,22.34,22.37,39186.87239774675,7.8628,7.8734,7.8628,7.8734,39186.8724
2007-02-20 10:45:00,22.37,22.37,22.35,22.36,37227.52877785941,7.8734,7.8734,7.8664,7.8699,37227.5288
2007-02-20 10:50:00,22.36,22.37,22.34,22.34,24246.8772961058,7.8699,7.8734,7.8628,7.8628,24246.8773
2007-02-20 10:55:00,22.33,22.37,22.33,22.37,34900.8082292432,7.8593,7.8734,7.8593,7.8734,34900.8082
2007-02-20 11:00:00,22.37,22.4,22.37,22.39,84006.8577026696,7.8734,7.8839,7.8734,7.8804,84006.8577
2007-02-20 11:05:00,22.39,22.41,22.38,22.39,45799.65711486652,7.8804,7.8875,7.8769,7.8804,45799.6571
2007-02-20 11:10:00,22.39,22.46,22.39,22.44,120622.09159931424,7.8804,7.9051,7.8804,7.898,120622.0916
2007-02-20 11:15:00,22.44,22.46,22.44,22.46,70291.45236345823,7.898,7.9051,7.898,7.9051,70291.4524
2007-02-20 11:20:00,22.46,22.46,22.45,22.46,44697.52632867989,7.9051,7.9051,7.9015,7.9051,44697.5263
2007-02-20 11:25:00,22.45,22.5,22.45,22.48,73352.9267695322,7.9015,7.9191,7.9015,7.9121,73352.9268
2007-02-20 11:30:00,22.48,22.55,22.48,22.52,34288.513348028406,7.9121,7.9367,7.9121,7.9262,34288.5133
2007-02-20 11:35:00,22.51,22.53,22.51,22.53,13715.405339211364,7.9227,7.9297,7.9227,7.9297,13715.4053
2007-02-20 11:40:00,22.53,22.53,22.48,22.48,16287.043840313494,7.9297,7.9297,7.9121,7.9121,16287.0438
2007-02-20 11:45:00,22.47,22.51,22.47,22.51,35880.48003918687,7.9086,7.9227,7.9086,7.9227,35880.48
2007-02-20 11:50:00,22.51,22.51,22.5,22.51,9674.25912319373,7.9227,7.9227,7.9191,7.9227,9674.2591
2007-02-20 11:55:00,22.51,22.51,22.48,22.48,16654.42076904237,7.9227,7.9227,7.9121,7.9121,16654.4208
2007-02-20 12:00:00,22.48,22.49,22.46,22.46,31839.33382316924,7.9121,7.9156,7.9051,7.9051,31839.3338
2007-02-20 12:05:00,22.46,22.51,22.46,22.5,24491.79524859172,7.9051,7.9227,7.9051,7.9191,24491.7952
2007-02-20 12:10:00,22.5,22.51,22.49,22.5,19103.60029390154,7.9191,7.9227,7.9156,7.9191,19103.6003
2007-02-20 12:15:00,22.49,22.5,22.48,22.49,11388.684790595147,7.9156,7.9191,7.9121,7.9156,11388.6848
2007-02-20 12:20:00,22.5,22.5,22.49,22.5,18613.764388929707,7.9191,7.9191,7.9156,7.9191,18613.7644
2007-02-20 12:25:00,22.5,22.51,22.5,22.51,12490.815576781775,7.9191,7.9227,7.9191,7.9227,12490.8156
2007-02-20 12:30:00,22.51,22.52,22.5,22.51,18613.764388929707,7.9227,7.9262,7.9191,7.9227,18613.7644
2007-02-20 12:35:00,22.51,22.51,22.48,22.49,33921.13641929953,7.9227,7.9227,7.9121,7.9156,33921.1364
2007-02-20 12:40:00,22.49,22.49,22.48,22.48,9796.718099436688,7.9156,7.9156,7.9121,7.9121,9796.7181
2007-02-20 12:45:00,22.48,22.49,22.47,22.47,32451.628704384028,7.9121,7.9156,7.9086,7.9086,32451.6287
2007-02-20 12:50:00,22.48,22.48,22.47,22.48,17511.63360274308,7.9121,7.9121,7.9086,7.9121,17511.6336
2007-02-20 12:55:00,22.47,22.48,22.47,22.48,26083.76193975018,7.9086,7.9121,7.9086,7.9121,26083.7619
2007-02-20 13:00:00,22.48,22.51,22.47,22.5,62821.45481263776,7.9121,7.9227,7.9086,7.9191,62821.4548
2007-02-20 13:05:00,22.5,22.51,22.49,22.5,58657.84962037717,7.9191,7.9227,7.9156,7.9191,58657.8496
2007-02-20 13:10:00,22.49,22.5,22.49,22.49,12000.979671809942,7.9156,7.9191,7.9156,7.9156,12000.9797
2007-02-20 13:15:00,22.49,22.51,22.49,22.51,19960.81312760225,7.9156,7.9227,7.9156,7.9227,19960.8131
2007-02-20 13:20:00,22.51,22.51,22.49,22.5,24981.63115356356,7.9227,7.9227,7.9156,7.9191,24981.6312
2007-02-20 13:25:00,22.5,22.51,22.47,22.48,15674.7489590987,7.9191,7.9227,7.9086,7.9121,15674.749
2007-02-20 13:30:00,22.48,22.49,22.47,22.48,84374.23463139847,7.9121,7.9156,7.9086,7.9121,84374.2346
2007-02-20 13:35:00,22.47,22.49,22.47,22.49,24614.25422483468,7.9086,7.9156,7.9086,7.9156,24614.2542
2007-02-20 13:40:00,22.49,22.49,22.48,22.48,13103.11045799657,7.9156,7.9156,7.9121,7.9121,13103.1105
2007-02-20 13:45:00,22.48,22.49,22.47,22.47,46044.57506735243,7.9121,7.9156,7.9086,7.9086,46044.5751
2007-02-20 13:50:00,22.47,22.48,22.47,22.48,18001.469507714915,7.9086,7.9121,7.9086,7.9121,18001.4695
2007-02-20 13:55:00,22.47,22.48,22.47,22.48,11143.766838109234,7.9086,7.9121,7.9086,7.9121,11143.7668
2007-02-20 14:00:00,22.48,22.51,22.47,22.5,60739.65221650746,7.9121,7.9227,7.9086,7.9191,60739.6522
2007-02-20 14:05:00,22.5,22.51,22.5,22.51,17756.551555228998,7.9191,7.9227,7.9191,7.9227,17756.5516
2007-02-20 14:10:00,22.5,22.53,22.5,22.53,21307.8618662748,7.9191,7.9297,7.9191,7.9297,21307.8619
2007-02-20 14:15:00,22.53,22.55,22.53,22.55,38084.74161156012,7.9297,7.9367,7.9297,7.9367,38084.7416
2007-02-20 14:20:00,22.55,22.55,22.54,22.54,37839.82365907421,7.9367,7.9367,7.9332,7.9332,37839.8237
2007-02-20 14:25:00,22.54,22.55,22.54,22.55,36737.69287288758,7.9332,7.9367,7.9332,7.9367,36737.6929
2007-02-20 14:30:00,22.55,22.55,22.54,22.55,43350.477590007344,7.9367,7.9367,7.9332,7.9367,43350.4776
2007-02-20 14:35:00,22.55,22.58,22.55,22.57,63066.37276512368,7.9367,7.9473,7.9367,7.9438,63066.3728
2007-02-20 14:40:00,22.58,22.59,22.57,22.59,97967.18099436688,7.9473,7.9508,7.9438,7.9508,97967.181
2007-02-20 14:45:00,22.59,22.62,22.59,22.62,87313.25006122948,7.9508,7.9614,7.9508,7.9614,87313.2501
2007-02-20 14:50:00,22.62,22.62,22.59,22.6,62576.53686015184,7.9614,7.9614,7.9508,7.9543,62576.5369
2007-02-20 14:55:00,22.6,22.62,22.6,22.62,40778.83908890522,7.9543,7.9614,7.9543,7.9614,40778.8391
2007-02-20 15:00:00,22.62,22.64,22.61,22.62,48861.13152094048,7.9614,7.9684,7.9579,7.9614,48861.1315
2007-02-20 15:05:00,22.61,22.64,22.61,22.64,31227.038941954444,7.9579,7.9684,7.9579,7.9684,31227.0389
2007-02-20 15:10:00,22.63,22.64,22.61,22.62,44819.98530492285,7.9649,7.9684,7.9579,7.9614,44819.9853
2007-02-20 15:15:00,22.62,22.62,22.6,22.61,25349.008082292432,7.9614,7.9614,7.9543,7.9579,25349.0081
2007-02-20 15:20:00,22.61,22.61,22.59,22.6,26696.05682096497,7.9579,7.9579,7.9508,7.9543,26696.0568
2007-02-20 15:25:00,22.6,22.6,22.59,22.6,54739.162380602495,7.9543,7.9543,7.9508,7.9543,54739.1624
2007-02-20 15:30:00,22.6,22.6,22.58,22.58,84006.8577026696,7.9543,7.9543,7.9473,7.9473,84006.8577
2007-02-20 15:35:00,22.58,22.61,22.57,22.61,75679.64731814842,7.9473,7.9579,7.9438,7.9579,75679.6473
2007-02-20 15:40:00,22.61,22.62,22.6,22.62,57310.80088170463,7.9579,7.9614,7.9543,7.9614,57310.8009
2007-02-20 15:45:00,22.62,22.64,22.62,22.63,40166.54420769042,7.9614,7.9684,7.9614,7.9649,40166.5442
2007-02-20 15:50:00,22.63,22.64,22.61,22.62,108866.0298799902,7.9649,7.9684,7.9579,7.9614,108866.0299
2007-02-20 15:55:00,22.62,22.64,22.61,22.64,140582.90472691646,7.9614,7.9684,7.9579,7.9684,140582.9047
2007-02-21 09:30:00,22.64,22.72,22.46,22.69,107641.4401175606,7.9684,7.9966,7.9051,7.986,107641.4401
2007-02-21 09:35:00,22.7,22.78,22.65,22.77,62576.53686015184,7.9895,8.0177,7.9719,8.0142,62576.5369
2007-02-21 09:40:00,22.78,22.86,22.75,22.86,80945.38329659564,8.0177,8.0459,8.0071,8.0459,80945.3833
2007-02-21 09:45:00,22.85,22.86,22.79,22.81,48371.29561596864,8.0423,8.0459,8.0212,8.0283,48371.2956
2007-02-21 09:50:00,22.81,22.83,22.75,22.78,71393.58314964487,8.0283,8.0353,8.0071,8.0177,71393.5831
2007-02-21 09:55:00,22.78,22.82,22.77,22.82,41880.96987509184,8.0177,8.0318,8.0142,8.0318,41880.9699
2007-02-21 10:00:00,22.82,22.86,22.77,22.79,108131.27602253245,8.0318,8.0459,8.0142,8.0212,108131.276
2007-02-21 10:05:00,22.78,22.8,22.77,22.78,53024.73671320108,8.0177,8.0247,8.0142,8.0177,53024.7367
2007-02-21 10:10:00,22.78,22.79,22.77,22.78,64046.04457506735,8.0177,8.0212,8.0142,8.0177,64046.0446
2007-02-21 10:15:00,22.78,22.79,22.77,22.79,69434.23952975753,8.0177,8.0212,8.0142,8.0212,69434.2395
2007-02-21 10:20:00,22.79,22.79,22.76,22.77,59392.60347783492,8.0212,8.0212,8.0107,8.0142,59392.6035
2007-02-21 10:25:00,22.77,22.77,22.73,22.77,114254.22483468035,8.0142,8.0142,8.0001,8.0142,114254.2248
2007-02-21 10:30:00,22.77,22.77,22.73,22.73,60127.35733529268,8.0142,8.0142,8.0001,8.0001,60127.3573
2007-02-21 10:35:00,22.74,22.74,22.65,22.66,103110.45799657116,8.0036,8.0036,7.9719,7.9755,103110.458
2007-02-21 10:40:00,22.66,22.7,22.63,22.69,107151.60421258878,7.9755,7.9895,7.9649,7.986,107151.6042
2007-02-21 10:45:00,22.7,22.79,22.69,22.79,60739.65221650746,7.9895,8.0212,7.986,8.0212,60739.6522
2007-02-21 10:50:00,22.79,22.82,22.78,22.82,59515.06245407788,8.0212,8.0318,8.0177,8.0318,59515.0625
2007-02-21 10:55:00,22.82,22.85,22.82,22.84,58535.39064413421,8.0318,8.0423,8.0318,8.0388,58535.3906
2007-02-21 11:00:00,22.84,22.84,22.81,22.82,32574.087680626988,8.0388,8.0388,8.0283,8.0318,32574.0877
2007-02-21 11:05:00,22.81,22.82,22.79,22.82,50453.09821209894,8.0283,8.0318,8.0212,8.0318,50453.0982
2007-02-21 11:10:00,22.82,22.82,22.82,22.82,33431.3005143277,8.0318,8.0318,8.0318,8.0318,33431.3005
2007-02-21 11:15:00,22.82,22.83,22.82,22.82,30492.28508449669,8.0318,8.0353,8.0318,8.0318,30492.2851
2007-02-21 11:20:00,22.83,22.83,22.82,22.83,33676.21846681362,8.0353,8.0353,8.0318,8.0353,33676.2185
2007-02-21 11:25:00,22.82,22.83,22.82,22.83,37962.28263531717,8.0318,8.0353,8.0318,8.0353,37962.2826
2007-02-21 11:30:00,22.83,22.86,22.81,22.86,63678.66764633847,8.0353,8.0459,8.0283,8.0459,63678.6676
2007-02-21 11:35:00,22.86,22.86,22.85,22.86,12980.651481753612,8.0459,8.0459,8.0423,8.0459,12980.6515
2007-02-21 11:40:00,22.86,22.86,22.85,22.86,42370.80578006368,8.0459,8.0459,8.0423,8.0459,42370.8058
2007-02-21 11:45:00,22.86,22.9,22.85,22.9,85476.3654175851,8.0459,8.0599,8.0423,8.0599,85476.3654
2007-02-21 11:50:00,22.9,22.9,22.86,22.87,57433.25985794758,8.0599,8.0599,8.0459,8.0494,57433.2599
2007-02-21 11:55:00,22.88,22.91,22.87,22.9,55106.53930933137,8.0529,8.0634,8.0494,8.0599,55106.5393
2007-02-21 12:00:00,22.9,22.91,22.87,22.88,33798.67744305657,8.0599,8.0634,8.0494,8.0529,33798.6774
2007-02-21 12:05:00,22.88,22.91,22.88,22.91,27675.728630908645,8.0529,8.0634,8.0529,8.0634,27675.7286
2007-02-21 12:10:00,22.91,22.92,22.91,22.91,40289.00318393338,8.0634,8.067,8.0634,8.0634,40289.0032
2007-02-21 12:15:00,22.92,22.98,22.91,22.97,152951.2613274553,8.067,8.0881,8.0634,8.0846,152951.2613
2007-02-21 12:20:00,22.97,22.97,22.93,22.96,65393.09331373989,8.0846,8.0846,8.0705,8.081,65393.0933
2007-02-21 12:25:00,22.95,22.99,22.95,22.99,35023.26720548616,8.0775,8.0916,8.0775,8.0916,35023.2672
2007-02-21 12:30:00,22.99,23.0,22.95,22.95,64535.88048003918,8.0916,8.0951,8.0775,8.0775,64535.8805
2007-02-21 12:35:00,22.95,22.95,22.93,22.95,67842.27283859906,8.0775,8.0775,8.0705,8.0775,67842.2728
2007-02-21 12:40:00,22.95,23.04,22.95,23.03,146338.47661033552,8.0775,8.1092,8.0775,8.1057,146338.4766
2007-02-21 12:45:00,23.03,23.04,23.0,23.0,107886.35807004652,8.1057,8.1092,8.0951,8.0951,107886.3581
2007-02-21 12:50:00,23.0,23.06,23.0,23.05,70413.9113397012,8.0951,8.1162,8.0951,8.1127,70413.9113
2007-02-21 12:55:00,23.06,23.1,23.05,23.1,162135.68454567718,8.1162,8.1303,8.1127,8.1303,162135.6845
2007-02-21 13:00:00,23.09,23.13,23.08,23.12,86333.57825128581,8.1268,8.1409,8.1233,8.1374,86333.5783
2007-02-21 13:05:00,23.12,23.16,23.11,23.16,81190.30124908155,8.1374,8.1514,8.1338,8.1514,81190.3012
2007-02-21 13:10:00,23.16,23.17,23.14,23.16,66740.14205241244,8.1514,8.155,8.1444,8.1514,66740.1421
2007-02-21 13:15:00,23.17,23.18,23.16,23.16,47146.70585353906,8.155,8.1585,8.1514,8.1514,47146.7059
2007-02-21 13:20:00,23.16,23.17,23.13,23.13,52779.81876071516,8.1514,8.155,8.1409,8.1409,52779.8188
2007-02-21 13:25:00,23.13,23.13,23.09,23.1,37472.446730345335,8.1409,8.1409,8.1268,8.1303,37472.4467
2007-02-21 13:30:00,23.1,23.1,23.04,23.05,45309.82120989468,8.1303,8.1303,8.1092,8.1127,45309.8212
2007-02-21 13:35:00,23.05,23.06,23.0,23.01,27675.728630908645,8.1127,8.1162,8.0951,8.0986,27675.7286
2007-02-21 13:40:00,23.0,23.0,22.95,22.99,70781.28826843007,8.0951,8.0951,8.0775,8.0916,70781.2883
2007-02-21 13:45:00,22.98,23.0,22.98,23.0,63556.20867009551,8.0881,8.0951,8.0881,8.0951,63556.2087
2007-02-21 13:50:00,23.0,23.04,23.0,23.0,105804.55547391625,8.0951,8.1092,8.0951,8.0951,105804.5555
2007-02-21 13:55:00,23.0,23.0,22.99,23.0,42248.34680382072,8.0951,8.0951,8.0916,8.0951,42248.3468
2007-02-21 14:00:00,23.0,23.02,22.97,23.01,79843.252510409,8.0951,8.1022,8.0846,8.0986,79843.2525
2007-02-21 14:05:00,23.02,23.04,23.01,23.02,57188.34190546167,8.1022,8.1092,8.0986,8.1022,57188.3419
2007-02-21 14:10:00,23.01,23.08,23.01,23.07,62209.15993142297,8.0986,8.1233,8.0986,8.1198,62209.1599
2007-02-21 14:15:00,23.07,23.08,23.03,23.04,36247.856967915744,8.1198,8.1233,8.1057,8.1092,36247.857
2007-02-21 14:20:00,23.03,23.04,23.0,23.0,27185.89272593681,8.1057,8.1092,8.0951,8.0951,27185.8927
2007-02-21 14:25:00,23.0,23.04,22.99,23.04,53759.490570658825,8.0951,8.1092,8.0916,8.1092,53759.4906
2007-02-21 14:30:00,23.04,23.05,23.03,23.04,71393.58314964487,8.1092,8.1127,8.1057,8.1092,71393.5831
2007-02-21 14:35:00,23.04,23.05,23.03,23.03,13225.569434239527,8.1092,8.1127,8.1057,8.1057,13225.5694
2007-02-21 14:40:00,23.04,23.08,23.03,23.08,56208.670095518,8.1092,8.1233,8.1057,8.1233,56208.6701
2007-02-21 14:45:00,23.08,23.09,23.08,23.09,40166.54420769042,8.1233,8.1268,8.1233,8.1268,40166.5442
2007-02-21 14:50:00,23.09,23.09,23.03,23.03,69679.15748224345,8.1268,8.1268,8.1057,8.1057,69679.1575
2007-02-21 14:55:00,23.04,23.04,23.03,23.04,28043.10555963752,8.1092,8.1092,8.1057,8.1092,28043.1056
2007-02-21 15:00:00,23.03,23.04,23.01,23.02,93191.2809208915,8.1057,8.1092,8.0986,8.1022,93191.2809
2007-02-21 15:05:00,23.01,23.04,23.01,23.04,100906.19642419789,8.0986,8.1092,8.0986,8.1092,100906.1964
2007-02-21 15:10:00,23.04,23.04,23.02,23.03,66250.3061474406,8.1092,8.1092,8.1022,8.1057,66250.3061
2007-02-21 15:15:00,23.03,23.04,23.02,23.03,64780.7984325251,8.1057,8.1092,8.1022,8.1057,64780.7984
2007-02-21 15:20:00,23.02,23.09,23.02,23.09,213078.618662748,8.1022,8.1268,8.1022,8.1268,213078.6187
2007-02-21 15:25:00,23.09,23.1,23.07,23.09,70781.28826843007,8.1268,8.1303,8.1198,8.1268,70781.2883
2007-02-21 15:30:00,23.09,23.09,23.08,23.09,45064.90325740876,8.1268,8.1268,8.1233,8.1268,45064.9033
2007-02-21 15:35:00,23.08,23.09,23.08,23.08,70046.53441097232,8.1233,8.1268,8.1233,8.1233,70046.5344
2007-02-21 15:40:00,23.08,23.09,23.05,23.06,79598.3345579231,8.1233,8.1268,8.1127,8.1162,79598.3346
2007-02-21 15:45:00,23.06,23.09,23.06,23.09,85108.98848885622,8.1162,8.1268,8.1162,8.1268,85108.9885
2007-02-21 15:50:00,23.08,23.11,23.08,23.09,78863.58070046533,8.1233,8.1338,8.1233,8.1268,78863.5807
2007-02-21 15:55:00,23.09,23.13,23.09,23.12,216997.30590252264,8.1268,8.1409,8.1268,8.1374,216997.3059
2007-02-22 09:30:00,23.11,23.14,22.82,22.97,230712.711241734,8.1338,8.1444,8.0318,8.0846,230712.7112
2007-02-22 09:35:00,22.98,23.04,22.8,22.81,492897.3793779084,8.0881,8.1092,8.0247,8.0283,492897.3794
2007-02-22 09:40:00,22.82,22.85,22.71,22.73,200587.80308596612,8.0318,8.0423,7.9931,8.0001,200587.8031
2007-02-22 09:45:00,22.74,22.81,22.64,22.66,228263.53171687483,8.0036,8.0283,7.9684,7.9755,228263.5317
2007-02-22 09:50:00,22.66,22.7,22.55,22.65,270634.33749693853,7.9755,7.9895,7.9367,7.9719,270634.3375
2007-02-22 09:55:00,22.64,22.74,22.64,22.74,195322.06710751896,7.9684,8.0036,7.9684,8.0036,195322.0671
2007-02-22 10:00:00,22.74,22.88,22.73,22.79,231692.3830516777,8.0036,8.0529,8.0001,8.0212,231692.3831
2007-02-22 10:05:00,22.79,22.88,22.78,22.87,163237.81533186382,8.0212,8.0529,8.0177,8.0494,163237.8153
2007-02-22 10:10:00,22.86,22.88,22.79,22.86,89884.88856233162,8.0459,8.0529,8.0212,8.0459,89884.8886
2007-02-22 10:15:00,22.84,22.84,22.78,22.8,24614.25422483468,8.0388,8.0388,8.0177,8.0247,24614.2542
2007-02-22 10:20:00,22.8,22.82,22.78,22.78,66985.06000489835,8.0247,8.0318,8.0177,8.0177,66985.06
2007-02-22 10:25:00,22.78,22.81,22.76,22.81,60862.11119275042,8.0177,8.0283,8.0107,8.0283,60862.1112
2007-02-22 10:30:00,22.81,22.86,22.77,22.79,142174.87141807494,8.0283,8.0459,8.0142,8.0212,142174.8714
2007-02-22 10:35:00,22.78,22.89,22.78,22.83,129806.51481753612,8.0177,8.0564,8.0177,8.0353,129806.5148
2007-02-22 10:40:00,22.83,22.84,22.74,22.77,42125.88782757776,8.0353,8.0388,8.0036,8.0142,42125.8878
2007-02-22 10:45:00,22.77,22.81,22.77,22.81,79353.41660543717,8.0142,8.0283,8.0142,8.0283,79353.4166
2007-02-22 10:50:00,22.81,22.86,22.81,22.86,73230.46779328924,8.0283,8.0459,8.0283,8.0459,73230.4678
2007-02-22 10:55:00,22.86,22.86,22.85,22.86,34288.513348028406,8.0459,8.0459,8.0423,8.0459,34288.5133
2007-02-22 11:00:00,22.86,22.86,22.78,22.78,83639.48077394073,8.0459,8.0459,8.0177,8.0177,83639.4808
2007-02-22 11:05:00,22.78,22.83,22.76,22.78,77394.07298554984,8.0177,8.0353,8.0107,8.0177,77394.073
2007-02-22 11:10:00,22.77,22.82,22.73,22.82,79598.3345579231,8.0142,8.0318,8.0001,8.0318,79598.3346
2007-02-22 11:15:00,22.82,22.82,22.72,22.72,88782.75777614498,8.0318,8.0318,7.9966,7.9966,88782.7578
2007-02-22 11:20:00,22.72,22.73,22.7,22.73,73965.221650747,7.9966,8.0001,7.9895,8.0001,73965.2217
2007-02-22 11:25:00,22.73,22.8,22.73,22.79,84619.1525838844,8.0001,8.0247,8.0001,8.0212,84619.1526
2007-02-22 11:30:00,22.79,22.8,22.69,22.78,200220.4261572373,8.0212,8.0247,7.986,8.0177,200220.4262
2007-02-22 11:35:00,22.79,22.82,22.78,22.82,87925.54494244428,8.0212,8.0318,8.0177,8.0318,87925.5449
2007-02-22 11:40:00,22.82,22.86,22.82,22.85,54249.32647563066,8.0318,8.0459,8.0318,8.0423,54249.3265
2007-02-22 11:45:00,22.86,22.86,22.77,22.77,121111.92750428604,8.0459,8.0459,8.0142,8.0142,121111.9275
2007-02-22 11:50:00,22.77,22.86,22.77,22.86,29879.990203281897,8.0142,8.0459,8.0142,8.0459,29879.9902
2007-02-22 11:55:00,22.86,22.86,22.84,22.85,36002.93901542983,8.0459,8.0459,8.0388,8.0423,36002.939
2007-02-22 12:00:00,22.85,22.86,22.83,22.85,28532.94146460936,8.0423,8.0459,8.0353,8.0423,28532.9415
2007-02-22 12:05:00,22.85,22.87,22.85,22.87,63556.20867009551,8.0423,8.0494,8.0423,8.0494,63556.2087
2007-02-22 12:10:00,22.88,22.9,22.86,22.87,109600.78373744794,8.0529,8.0599,8.0459,8.0494,109600.7837
2007-02-22 12:15:00,22.86,22.88,22.85,22.88,49106.0494734264,8.0459,8.0529,8.0423,8.0529,49106.0495
2007-02-22 12:20:00,22.87,22.88,22.84,22.86,41636.051922605926,8.0494,8.0529,8.0388,8.0459,41636.0519
2007-02-22 12:25:00,22.86,22.86,22.8,22.84,27920.64658339456,8.0459,8.0459,8.0247,8.0388,27920.6466
2007-02-22 12:30:00,22.84,22.85,22.78,22.78,45799.65711486652,8.0388,8.0423,8.0177,8.0177,45799.6571
2007-02-22 12:35:00,22.8,22.86,22.79,22.84,75679.64731814842,8.0247,8.0459,8.0212,8.0388,75679.6473
2007-02-22 12:40:00,22.84,22.86,22.82,22.84,26818.51579720793,8.0388,8.0459,8.0318,8.0388,26818.5158
2007-02-22 12:45:00,22.83,22.85,22.82,22.84,8572.128337007101,8.0353,8.0423,8.0318,8.0388,8572.1283
2007-02-22 12:50:00,22.84,22.86,22.84,22.86,14939.995101640949,8.0388,8.0459,8.0388,8.0459,14939.9951
2007-02-22 12:55:00,22.86,22.86,22.85,22.86,19103.60029390154,8.0459,8.0459,8.0423,8.0459,19103.6003
2007-02-22 13:00:00,22.85,22.86,22.82,22.84,33186.38256184178,8.0423,8.0459,8.0318,8.0388,33186.3826
2007-02-22 13:05:00,22.84,22.86,22.83,22.86,32329.16972814107,8.0388,8.0459,8.0353,8.0459,32329.1697
2007-02-22 13:10:00,22.86,22.86,22.82,22.82,121724.22238550083,8.0459,8.0459,8.0318,8.0318,121724.2224
2007-02-22 13:15:00,22.82,22.83,22.82,22.82,51922.60592701445,8.0318,8.0353,8.0318,8.0318,51922.6059
2007-02-22 13:20:00,22.82,22.85,22.82,22.83,32819.0056331129,8.0318,8.0423,8.0318,8.0353,32819.0056
2007-02-22 13:25:00,22.83,22.84,22.82,22.83,37717.36468283125,8.0353,8.0388,8.0318,8.0353,37717.3647
2007-02-22 13:30:00,22.83,22.85,22.83,22.84,10286.554004408525,8.0353,8.0423,8.0353,8.0388,10286.554
2007-02-22 13:35:00,22.84,22.85,22.82,22.83,62209.15993142297,8.0388,8.0423,8.0318,8.0353,62209.1599
2007-02-22 13:40:00,22.82,22.83,22.82,22.82,43962.77247122214,8.0318,8.0353,8.0318,8.0318,43962.7725
2007-02-22 13:45:00,22.82,22.83,22.82,22.82,29635.07225079598,8.0318,8.0353,8.0318,8.0318,29635.0723
2007-02-22 13:50:00,22.83,22.84,22.79,22.84,74087.68062698995,8.0353,8.0388,8.0212,8.0388,74087.6806
2007-02-22 13:55:00,22.84,22.86,22.82,22.82,40533.921136419296,8.0388,8.0459,8.0318,8.0318,40533.9211
2007-02-22 14:00:00,22.83,22.85,22.83,22.84,25226.54910604947,8.0353,8.0423,8.0353,8.0388,25226.5491
2007-02-22 14:05:00,22.84,22.85,22.8,22.82,41023.75704139113,8.0388,8.0423,8.0247,8.0318,41023.757
2007-02-22 14:10:00,22.81,22.83,22.79,22.8,51800.14695077149,8.0283,8.0353,8.0212,8.0247,51800.147
2007-02-22 14:15:00,22.8,22.83,22.8,22.82,66985.06000489835,8.0247,8.0353,8.0247,8.0318,66985.06
2007-02-22 14:20:00,22.82,22.83,22.82,22.83,32941.46460935586,8.0318,8.0353,8.0318,8.0353,32941.4646
2007-02-22 14:25:00,22.83,22.85,22.8,22.83,100661.27847171196,8.0353,8.0423,8.0247,8.0353,100661.2785
2007-02-22 14:30:00,22.83,22.83,22.8,22.81,49718.3443546412,8.0353,8.0353,8.0247,8.0283,49718.3444
2007-02-22 14:35:00,22.81,22.83,22.81,22.83,83761.93975018368,8.0283,8.0353,8.0283,8.0353,83761.9398
2007-02-22 14:40:00,22.83,22.83,22.82,22.82,24491.79524859172,8.0353,8.0353,8.0318,8.0318,24491.7952
2007-02-22 14:45:00,22.82,22.82,22.82,22.82,63311.2907176096,8.0318,8.0318,8.0318,8.0318,63311.2907
2007-02-22 14:50:00,22.82,22.82,22.8,22.81,41758.51089884888,8.0318,8.0318,8.0247,8.0283,41758.5109
2007-02-22 14:55:00,22.82,22.83,22.81,22.82,70046.53441097232,8.0318,8.0353,8.0283,8.0318,70046.5344
2007-02-22 15:00:00,22.82,22.84,22.82,22.82,61719.32402645113,8.0318,8.0388,8.0318,8.0318,61719.324
2007-02-22 15:05:00,22.82,22.83,22.81,22.83,60372.27528777859,8.0318,8.0353,8.0283,8.0353,60372.2753
2007-02-22 15:10:00,22.82,22.83,22.8,22.82,50085.72128337007,8.0318,8.0353,8.0247,8.0318,50085.7213
2007-02-22 15:15:00,22.82,22.82,22.79,22.81,95885.3783982366,8.0318,8.0318,8.0212,8.0283,95885.3784
2007-02-22 15:20:00,22.81,22.82,22.8,22.82,104090.1298065148,8.0283,8.0318,8.0247,8.0318,104090.1298
2007-02-22 15:25:00,22.82,22.83,22.82,22.82,173524.36933627233,8.0318,8.0353,8.0318,8.0318,173524.3693
2007-02-22 15:30:00,22.83,22.84,22.82,22.83,65393.09331373989,8.0353,8.0388,8.0318,8.0353,65393.0933
2007-02-22 15:35:00,22.83,22.83,22.82,22.82,43717.85451873622,8.0353,8.0353,8.0318,8.0318,43717.8545
2007-02-22 15:40:00,22.82,22.83,22.82,22.82,65148.175361253976,8.0318,8.0353,8.0318,8.0318,65148.1754
2007-02-22 15:45:00,22.83,22.84,22.82,22.82,77271.61400930688,8.0353,8.0388,8.0318,8.0318,77271.614
2007-02-22 15:50:00,22.83,22.86,22.82,22.86,80455.5473916238,8.0353,8.0459,8.0318,8.0459,80455.5474
2007-02-22 15:55:00,22.85,22.87,22.84,22.87,124050.94293411706,8.0423,8.0494,8.0388,8.0494,124050.9429
2007-02-23 09:30:00,22.64,22.73,22.54,22.7,167034.04359539552,7.9684,8.0001,7.9332,7.9895,167034.0436
2007-02-23 09:35:00,22.69,22.79,22.69,22.73,91599.31422973303,7.986,8.0212,7.986,8.0001,91599.3142
2007-02-23 09:40:00,22.73,22.77,22.7,22.76,71148.66519715895,8.0001,8.0142,7.9895,8.0107,71148.6652
2007-02-23 09:45:00,22.75,22.77,22.66,22.74,72128.33700710261,8.0071,8.0142,7.9755,8.0036,72128.337
2007-02-23 09:50:00,22.75,22.82,22.72,22.73,95028.16556453588,8.0071,8.0318,7.9966,8.0001,95028.1656
2007-02-23 09:55:00,22.73,22.79,22.73,22.77,51187.85206955669,8.0001,8.0212,8.0001,8.0142,51187.8521
2007-02-23 10:00:00,22.77,22.77,22.7,22.72,131276.0225324516,8.0142,8.0142,7.9895,7.9966,131276.0225
2007-02-23 10:05:00,22.73,22.73,22.66,22.7,40901.29806514817,8.0001,8.0001,7.9755,7.9895,40901.2981
2007-02-23 10:10:00,22.7,22.7,22.68,22.69,43962.77247122214,7.9895,7.9895,7.9825,7.986,43962.7725
2007-02-23 10:15:00,22.69,22.73,22.68,22.72,43472.936566250304,7.986,8.0001,7.9825,7.9966,43472.9366
2007-02-23 10:20:00,22.73,22.75,22.71,22.73,89517.51163360274,8.0001,8.0071,7.9931,8.0001,89517.5116
2007-02-23 10:25:00,22.73,22.82,22.73,22.81,164707.32304677932,8.0001,8.0318,8.0001,8.0283,164707.323
2007-02-23 10:30:00,22.81,22.83,22.8,22.83,119764.87876561352,8.0283,8.0353,8.0247,8.0353,119764.8788
2007-02-23 10:35:00,22.83,22.86,22.82,22.86,59270.14450159196,8.0353,8.0459,8.0318,8.0459,59270.1445
2007-02-23 10:40:00,22.86,22.86,22.81,22.86,81435.21920156747,8.0459,8.0459,8.0283,8.0459,81435.2192
2007-02-23 10:45:00,22.86,22.86,22.8,22.84,44942.44428116581,8.0459,8.0459,8.0247,8.0388,44942.4443
2007-02-23 10:50:00,22.84,22.91,22.84,22.88,99681.6066617683,8.0388,8.0634,8.0388,8.0529,99681.6067
2007-02-23 10:55:00,22.88,22.88,22.85,22.85,20695.56698506,8.0529,8.0529,8.0423,8.0423,20695.567
2007-02-23 11:00:00,22.85,22.91,22.85,22.86,112049.96326230712,8.0423,8.0634,8.0423,8.0459,112049.9633
2007-02-23 11:05:00,22.86,22.86,22.82,22.82,34900.8082292432,8.0459,8.0459,8.0318,8.0318,34900.8082
2007-02-23 11:10:00,22.82,22.83,22.81,22.82,24736.71320107764,8.0318,8.0353,8.0283,8.0318,24736.7132
2007-02-23 11:15:00,22.82,22.82,22.81,22.82,34288.513348028406,8.0318,8.0318,8.0283,8.0318,34288.5133
2007-02-23 11:20:00,22.82,22.84,22.82,22.82,42615.7237325496,8.0318,8.0388,8.0318,8.0318,42615.7237
2007-02-23 11:25:00,22.82,22.82,22.77,22.82,68209.64976732794,8.0318,8.0318,8.0142,8.0318,68209.6498
2007-02-23 11:30:00,22.82,22.82,22.79,22.81,52045.06490325741,8.0318,8.0318,8.0212,8.0283,52045.0649
2007-02-23 11:35:00,22.81,22.82,22.81,22.81,30124.90815576781,8.0283,8.0318,8.0283,8.0283,30124.9082
2007-02-23 11:40:00,22.82,22.82,22.72,22.73,43105.55963752143,8.0318,8.0318,7.9966,8.0001,43105.5596
2007-02-23 11:45:00,22.73,22.8,22.73,22.77,57555.71883419054,8.0001,8.0247,8.0001,8.0142,57555.7188
2007-02-23 11:50:00,22.76,22.77,22.75,22.76,34288.513348028406,8.0107,8.0142,8.0071,8.0107,34288.5133
2007-02-23 11:55:00,22.75,22.76,22.75,22.76,15797.20793534166,8.0071,8.0107,8.0071,8.0107,15797.2079
2007-02-23 12:00:00,22.75,22.76,22.75,22.76,18491.30541268675,8.0071,8.0107,8.0071,8.0107,18491.3054
2007-02-23 12:05:00,22.76,22.77,22.73,22.74,45922.11609110948,8.0107,8.0142,8.0001,8.0036,45922.1161
2007-02-23 12:10:00,22.75,22.75,22.68,22.69,56698.50600048983,8.0071,8.0071,7.9825,7.986,56698.506
2007-02-23 12:15:00,22.69,22.74,22.68,22.7,64903.257408768055,7.986,8.0036,7.9825,7.9895,64903.2574
2007-02-23 12:20:00,22.7,22.7,22.69,22.69,52779.81876071516,7.9895,7.9895,7.986,7.986,52779.8188
2007-02-23 12:25:00,22.69,22.7,22.64,22.7,40289.00318393338,7.986,7.9895,7.9684,7.9895,40289.0032
2007-02-23 12:30:00,22.69,22.69,22.67,22.68,28410.4824883664,7.986,7.986,7.979,7.9825,28410.4825
2007-02-23 12:35:00,22.68,22.73,22.68,22.71,79720.79353416605,7.9825,8.0001,7.9825,7.9931,79720.7935
2007-02-23 12:40:00,22.7,22.73,22.7,22.72,44452.60837619397,7.9895,8.0001,7.9895,7.9966,44452.6084
2007-02-23 12:45:00,22.72,22.82,22.64,22.66,72128.33700710261,7.9966,8.0318,7.9684,7.9755,72128.337
2007-02-23 12:50:00,22.67,22.82,22.62,22.63,33798.67744305657,7.979,8.0318,7.9614,7.9649,33798.6774
2007-02-23 12:55:00,22.63,22.7,22.63,22.68,55106.53930933137,7.9649,7.9895,7.9649,7.9825,55106.5393
2007-02-23 13:00:00,22.68,22.75,22.67,22.71,35635.56208670095,7.9825,8.0071,7.979,7.9931,35635.5621
2007-02-23 13:05:00,22.75,22.75,22.68,22.71,29757.53122703894,8.0071,8.0071,7.9825,7.9931,29757.5312
2007-02-23 13:10:00,22.71,22.73,22.7,22.73,40411.462160176336,7.9931,8.0001,7.9895,8.0001,40411.4622
2007-02-23 13:15:00,22.73,22.76,22.73,22.75,79965.71148665197,8.0001,8.0107,8.0001,8.0071,79965.7115
2007-02-23 13:20:00,22.75,22.77,22.69,22.7,93436.1988733774,8.0071,8.0142,7.986,7.9895,93436.1989
2007-02-23 13:25:00,22.7,22.73,22.69,22.73,31839.33382316924,7.9895,8.0001,7.986,8.0001,31839.3338
2007-02-23 13:30:00,22.73,22.77,22.7,22.72,44452.60837619397,8.0001,8.0142,7.9895,7.9966,44452.6084
2007-02-23 13:35:00,22.71,22.71,22.67,22.69,26696.05682096497,7.9931,7.9931,7.979,7.986,26696.0568
2007-02-23 13:40:00,22.69,22.72,22.69,22.69,18123.928483957872,7.986,7.9966,7.986,7.986,18123.9285
2007-02-23 13:45:00,22.7,22.72,22.69,22.71,26940.974773450893,7.9895,7.9966,7.986,7.9931,26940.9748
2007-02-23 13:50:00,22.71,22.73,22.71,22.72,15062.454077883907,7.9931,8.0001,7.9931,7.9966,15062.4541
2007-02-23 13:55:00,22.71,22.71,22.68,22.7,42860.64168503551,7.9931,7.9931,7.9825,7.9895,42860.6417
2007-02-23 14:00:00,22.71,22.73,22.69,22.73,45554.7391623806,7.9931,8.0001,7.986,8.0001,45554.7392
2007-02-23 14:05:00,22.73,22.77,22.73,22.75,96497.67327945138,8.0001,8.0142,8.0001,8.0071,96497.6733
2007-02-23 14:10:00,22.75,22.82,22.74,22.82,58535.39064413421,8.0071,8.0318,8.0036,8.0318,58535.3906
2007-02-23 14:15:00,22.82,22.83,22.8,22.82,71883.4190546167,8.0318,8.0353,8.0247,8.0318,71883.4191
2007-02-23 14:20:00,22.82,22.83,22.81,22.83,81312.76022532451,8.0318,8.0353,8.0283,8.0353,81312.7602
2007-02-23 14:25:00,22.83,22.87,22.83,22.86,222385.5008572128,8.0353,8.0494,8.0353,8.0459,222385.5009
2007-02-23 14:30:00,22.86,22.89,22.86,22.87,93191.2809208915,8.0459,8.0564,8.0459,8.0494,93191.2809
2007-02-23 14:35:00,22.87,22.87,22.83,22.86,72250.79598334557,8.0494,8.0494,8.0353,8.0459,72250.796
2007-02-23 14:40:00,22.86,22.86,22.85,22.85,19103.60029390154,8.0459,8.0459,8.0423,8.0423,19103.6003
2007-02-23 14:45:00,22.86,22.86,22.85,22.86,27308.351702179767,8.0459,8.0459,8.0423,8.0459,27308.3517
2007-02-23 14:50:00,22.86,22.86,22.83,22.83,19103.60029390154,8.0459,8.0459,8.0353,8.0353,19103.6003
2007-02-23 14:55:00,22.84,22.84,22.82,22.83,50208.18025961303,8.0388,8.0388,8.0318,8.0353,50208.1803
2007-02-23 15:00:00,22.83,22.87,22.82,22.87,107396.5221650747,8.0353,8.0494,8.0318,8.0494,107396.5222
2007-02-23 15:05:00,22.86,22.87,22.85,22.85,272226.3041880969,8.0459,8.0494,8.0423,8.0423,272226.3042
2007-02-23 15:10:00,22.85,22.85,22.84,22.84,26451.13886847905,8.0423,8.0423,8.0388,8.0388,26451.1389
2007-02-23 15:15:00,22.84,22.84,22.81,22.82,21307.8618662748,8.0388,8.0388,8.0283,8.0318,21307.8619
2007-02-23 15:20:00,22.82,22.82,22.79,22.79,22409.992652461424,8.0318,8.0318,8.0212,8.0212,22409.9927
2007-02-23 15:25:00,22.79,22.85,22.79,22.84,50942.93411707078,8.0212,8.0423,8.0212,8.0388,50942.9341
2007-02-23 15:30:00,22.84,22.85,22.83,22.85,87925.54494244428,8.0388,8.0423,8.0353,8.0423,87925.5449
2007-02-23 15:35:00,22.85,22.85,22.83,22.85,132378.15331863824,8.0423,8.0423,8.0353,8.0423,132378.1533
2007-02-23 15:40:00,22.84,22.86,22.83,22.86,115356.355620867,8.0388,8.0459,8.0353,8.0459,115356.3556
2007-02-23 15:45:00,22.86,22.86,22.86,22.86,145481.26377663482,8.0459,8.0459,8.0459,8.0459,145481.2638
2007-02-23 15:50:00,22.86,22.86,22.81,22.81,75312.27038941954,8.0459,8.0459,8.0283,8.0283,75312.2704
2007-02-23 15:55:00,22.82,22.82,22.79,22.79,110090.61964241978,8.0318,8.0318,8.0212,8.0212,110090.6196
2007-02-26 09:30:00,22.86,23.03,22.86,23.03,196914.03379867744,8.0459,8.1057,8.0459,8.1057,196914.0338
2007-02-26 09:35:00,23.04,23.26,23.01,23.24,140093.06882194465,8.1092,8.1866,8.0986,8.1796,140093.0688
2007-02-26 09:40:00,23.25,23.27,23.15,23.22,414523.6345824149,8.1831,8.1902,8.1479,8.1726,414523.6346
2007-02-26 09:45:00,23.22,23.44,23.21,23.28,366764.633847661,8.1726,8.25,8.169,8.1937,366764.6338
2007-02-26 09:50:00,23.28,23.29,23.21,23.26,105559.63752143033,8.1937,8.1972,8.169,8.1866,105559.6375
2007-02-26 09:55:00,23.26,23.27,23.22,23.24,137276.51236835658,8.1866,8.1902,8.1726,8.1796,137276.5124
2007-02-26 10:00:00,23.24,23.27,23.22,23.26,120132.25569434238,8.1796,8.1902,8.1726,8.1866,120132.2557
2007-02-26 10:05:00,23.26,23.26,23.2,23.21,79965.71148665197,8.1866,8.1866,8.1655,8.169,79965.7115
2007-02-26 10:10:00,23.21,23.21,23.03,23.04,149032.5740876806,8.169,8.169,8.1057,8.1092,149032.5741
2007-02-26 10:15:00,23.05,23.1,23.05,23.06,190301.24908155767,8.1127,8.1303,8.1127,8.1162,190301.2491
2007-02-26 10:20:00,23.05,23.07,23.0,23.0,78128.82684300758,8.1127,8.1198,8.0951,8.0951,78128.8268
2007-02-26 10:25:00,23.0,23.03,22.95,22.97,123561.10702914523,8.0951,8.1057,8.0775,8.0846,123561.107
2007-02-26 10:30:00,22.97,23.0,22.96,23.0,105559.63752143033,8.0846,8.0951,8.081,8.0951,105559.6375
2007-02-26 10:35:00,23.0,23.0,22.95,22.96,104457.50673524367,8.0951,8.0951,8.0775,8.081,104457.5067
2007-02-26 10:40:00,22.96,22.96,22.91,22.94,91354.39627724711,8.081,8.081,8.0634,8.074,91354.3963
2007-02-26 10:45:00,22.93,22.97,22.93,22.96,40656.38011266226,8.0705,8.0846,8.0705,8.081,40656.3801
2007-02-26 10:50:00,22.97,22.99,22.96,22.97,54494.24442811657,8.0846,8.0916,8.081,8.0846,54494.2444
2007-02-26 10:55:00,22.98,23.0,22.96,22.97,72618.17291207446,8.0881,8.0951,8.081,8.0846,72618.1729
2007-02-26 11:00:00,22.98,23.04,22.97,23.03,55718.83419054616,8.0881,8.1092,8.0846,8.1057,55718.8342
2007-02-26 11:05:00,23.04,23.04,23.03,23.04,25349.008082292432,8.1092,8.1092,8.1057,8.1092,25349.0081
2007-02-26 11:10:00,23.04,23.04,22.97,22.97,74455.05755571883,8.1092,8.1092,8.0846,8.0846,74455.0576
2007-02-26 11:15:00,22.97,22.97,22.91,22.95,111560.12735733528,8.0846,8.0846,8.0634,8.0775,111560.1274
2007-02-26 11:20:00,22.95,22.99,22.95,22.98,40289.00318393338,8.0775,8.0916,8.0775,8.0881,40289.0032
2007-02-26 11:25:00,22.99,23.09,22.98,23.09,107029.14523634582,8.0916,8.1268,8.0881,8.1268,107029.1452
2007-02-26 11:30:00,23.09,23.09,23.0,23.07,85843.74234631399,8.1268,8.1268,8.0951,8.1198,85843.7423
2007-02-26 11:35:00,23.06,23.11,23.06,23.07,43105.55963752143,8.1162,8.1338,8.1162,8.1198,43105.5596
2007-02-26 11:40:00,23.08,23.09,23.06,23.07,37594.90570658829,8.1233,8.1268,8.1162,8.1198,37594.9057
2007-02-26 11:45:00,23.07,23.08,23.06,23.07,39431.790350232666,8.1198,8.1233,8.1162,8.1198,39431.7904
2007-02-26 11:50:00,23.06,23.08,23.04,23.07,92946.36296840558,8.1162,8.1233,8.1092,8.1198,92946.363
2007-02-26 11:55:00,23.07,23.09,23.06,23.07,35390.64413421504,8.1198,8.1268,8.1162,8.1198,35390.6441
2007-02-26 12:00:00,23.07,23.08,23.0,23.0,36982.6108253735,8.1198,8.1233,8.0951,8.0951,36982.6108
2007-02-26 12:05:00,23.0,23.08,22.99,23.08,37472.446730345335,8.0951,8.1233,8.0916,8.1233,37472.4467
2007-02-26 12:10:00,23.07,23.08,23.05,23.06,80578.00636786676,8.1198,8.1233,8.1127,8.1162,80578.0064
2007-02-26 12:15:00,23.06,23.06,23.02,23.03,38697.03649277492,8.1162,8.1162,8.1022,8.1057,38697.0365
2007-02-26 12:20:00,23.03,23.04,23.02,23.04,59270.14450159196,8.1057,8.1092,8.1022,8.1092,59270.1445
2007-02-26 12:25:00,23.04,23.05,23.03,23.04,56820.9649767328,8.1092,8.1127,8.1057,8.1092,56820.965
2007-02-26 12:30:00,23.05,23.06,23.02,23.04,77149.15503306391,8.1127,8.1162,8.1022,8.1092,77149.155
2007-02-26 12:35:00,23.04,23.04,23.02,23.04,81067.84227283859,8.1092,8.1092,8.1022,8.1092,81067.8423
2007-02-26 12:40:00,23.04,23.04,22.97,22.97,106049.47342640215,8.1092,8.1092,8.0846,8.0846,106049.4734
2007-02-26 12:45:00,22.96,22.99,22.94,22.98,228753.36762184667,8.081,8.0916,8.074,8.0881,228753.3676
2007-02-26 12:50:00,22.98,22.99,22.92,22.94,94905.70658829292,8.0881,8.0916,8.067,8.074,94905.7066
2007-02-26 12:55:00,22.95,22.95,22.92,22.95,43840.31349497918,8.0775,8.0775,8.067,8.0775,43840.3135
2007-02-26 13:00:00,22.95,22.97,22.94,22.96,80210.62943913788,8.0775,8.0846,8.074,8.081,80210.6294
2007-02-26 13:05:00,22.96,22.99,22.95,22.97,40533.921136419296,8.081,8.0916,8.0775,8.0846,40533.9211
2007-02-26 13:10:00,22.97,22.99,22.95,22.95,27185.89272593681,8.0846,8.0916,8.0775,8.0775,27185.8927
2007-02-26 13:15:00,22.95,22.96,22.9,22.91,148175.3612539799,8.0775,8.081,8.0599,8.0634,148175.3613
2007-02-26 13:20:00,22.91,22.93,22.9,22.92,160053.8819495469,8.0634,8.0705,8.0599,8.067,160053.8819
2007-02-26 13:25:00,22.92,22.93,22.88,22.89,199485.6722997796,8.067,8.0705,8.0529,8.0564,199485.6723
2007-02-26 13:30:00,22.9,22.91,22.86,22.87,95273.0835170218,8.0599,8.0634,8.0459,8.0494,95273.0835
2007-02-26 13:35:00,22.87,22.88,22.86,22.87,87680.62698995836,8.0494,8.0529,8.0459,8.0494,87680.627
2007-02-26 13:40:00,22.87,22.9,22.86,22.86,78986.0396767083,8.0494,8.0599,8.0459,8.0459,78986.0397
2007-02-26 13:45:00,22.86,22.87,22.86,22.87,30614.74406073965,8.0459,8.0494,8.0459,8.0494,30614.7441
2007-02-26 13:50:00,22.86,22.88,22.86,22.86,45064.90325740876,8.0459,8.0529,8.0459,8.0459,45064.9033
2007-02-26 13:55:00,22.86,22.88,22.86,22.86,33063.92358559882,8.0459,8.0529,8.0459,8.0459,33063.9236
2007-02-26 14:00:00,22.86,22.87,22.86,22.86,96865.05020818026,8.0459,8.0494,8.0459,8.0459,96865.0502
2007-02-26 14:05:00,22.86,22.87,22.86,22.86,68332.1087435709,8.0459,8.0494,8.0459,8.0459,68332.1087
2007-02-26 14:10:00,22.86,22.87,22.86,22.87,110090.61964241978,8.0459,8.0494,8.0459,8.0494,110090.6196
2007-02-26 14:15:00,22.86,22.91,22.86,22.91,106784.2272838599,8.0459,8.0634,8.0459,8.0634,106784.2273
2007-02-26 14:20:00,22.91,22.95,22.91,22.94,44085.2314474651,8.0634,8.0775,8.0634,8.074,44085.2314
2007-02-26 14:25:00,22.94,22.98,22.93,22.94,59637.52143032084,8.074,8.0881,8.0705,8.074,59637.5214
2007-02-26 14:30:00,22.95,22.96,22.94,22.96,264021.5527798188,8.0775,8.081,8.074,8.081,264021.5528
2007-02-26 14:35:00,22.96,23.01,22.96,22.99,71271.1241734019,8.081,8.0986,8.081,8.0916,71271.1242
2007-02-26 14:40:00,22.99,23.0,22.98,22.99,18123.928483957872,8.0916,8.0951,8.0881,8.0916,18123.9285
2007-02-26 14:45:00,22.99,23.04,22.99,23.04,192138.13372520203,8.0916,8.1092,8.0916,8.1092,192138.1337
2007-02-26 14:50:00,23.04,23.06,23.04,23.04,126745.04041146216,8.1092,8.1162,8.1092,8.1092,126745.0404
2007-02-26 14:55:00,23.04,23.07,23.04,23.07,149399.9510164095,8.1092,8.1198,8.1092,8.1198,149399.951
2007-02-26 15:00:00,23.07,23.08,23.06,23.07,59147.68552534901,8.1198,8.1233,8.1162,8.1198,59147.6855
2007-02-26 15:05:00,23.07,23.09,23.07,23.07,74699.97550820475,8.1198,8.1268,8.1198,8.1198,74699.9755
2007-02-26 15:10:00,23.07,23.08,23.07,23.08,49718.3443546412,8.1198,8.1233,8.1198,8.1233,49718.3444
2007-02-26 15:15:00,23.08,23.1,23.07,23.09,107641.4401175606,8.1233,8.1303,8.1198,8.1268,107641.4401
2007-02-26 15:20:00,23.09,23.09,23.07,23.07,81925.05510653931,8.1268,8.1268,8.1198,8.1198,81925.0551
2007-02-26 15:25:00,23.07,23.09,23.07,23.08,46044.57506735243,8.1198,8.1268,8.1198,8.1233,46044.5751
2007-02-26 15:30:00,23.08,23.09,23.08,23.08,94170.95273083515,8.1233,8.1268,8.1233,8.1233,94170.9527
2007-02-26 15:35:00,23.08,23.1,23.08,23.1,119764.87876561352,8.1233,8.1303,8.1233,8.1303,119764.8788
2007-02-26 15:40:00,23.09,23.09,23.07,23.07,65882.92921871172,8.1268,8.1268,8.1198,8.1198,65882.9292
2007-02-26 15:45:00,23.07,23.09,23.07,23.09,85231.44746509919,8.1198,8.1268,8.1198,8.1268,85231.4475
2007-02-26 15:50:00,23.08,23.09,23.07,23.08,82414.89101151114,8.1233,8.1268,8.1198,8.1233,82414.891
2007-02-26 15:55:00,23.09,23.12,23.08,23.12,198138.623561107,8.1268,8.1374,8.1233,8.1374,198138.6236
2007-02-27 09:30:00,22.8,22.8,22.42,22.77,149032.5740876806,8.0247,8.0247,7.891,8.0142,149032.5741
2007-02-27 09:35:00,22.76,22.76,22.5,22.62,194587.3132500612,8.0107,8.0107,7.9191,7.9614,194587.3133
2007-02-27 09:40:00,22.62,22.75,22.61,22.63,93681.11682586333,7.9614,8.0071,7.9579,7.9649,93681.1168
2007-02-27 09:45:00,22.62,22.68,22.62,22.65,161890.76659319128,7.9614,7.9825,7.9614,7.9719,161890.7666
2007-02-27 09:50:00,22.65,22.69,22.64,22.69,245652.7063433749,7.9719,7.986,7.9684,7.986,245652.7063
2007-02-27 09:55:00,22.69,22.7,22.64,22.64,259613.02963507225,7.986,7.9895,7.9684,7.9684,259613.0296
2007-02-27 10:00:00,22.64,22.71,22.64,22.65,149277.49204016654,7.9684,7.9931,7.9684,7.9719,149277.492
2007-02-27 10:05:00,22.64,22.64,22.59,22.6,63801.12662258143,7.9684,7.9684,7.9508,7.9543,63801.1266
2007-02-27 10:10:00,22.6,22.61,22.56,22.6,91354.39627724711,7.9543,7.9579,7.9403,7.9543,91354.3963
2007-02-27 10:15:00,22.6,22.62,22.57,22.59,99926.52461425422,7.9543,7.9614,7.9438,7.9508,99926.5246
2007-02-27 10:20:00,22.58,22.66,22.58,22.66,146093.5586578496,7.9473,7.9755,7.9473,7.9755,146093.5587
2007-02-27 10:25:00,22.66,22.73,22.64,22.67,148297.82023022286,7.9755,8.0001,7.9684,7.979,148297.8202
2007-02-27 10:30:00,22.67,22.77,22.67,22.77,186627.4797942689,7.979,8.0142,7.979,8.0142,186627.4798
2007-02-27 10:35:00,22.76,22.82,22.74,22.8,140582.90472691646,8.0107,8.0318,8.0036,8.0247,140582.9047
2007-02-27 10:40:00,22.8,22.82,22.77,22.8,127724.71222140582,8.0247,8.0318,8.0142,8.0247,127724.7122
2007-02-27 10:45:00,22.81,22.81,22.72,22.72,283125.1530737203,8.0283,8.0283,7.9966,7.9966,283125.1531
2007-02-27 10:50:00,22.72,22.72,22.65,22.67,162380.6024981631,7.9966,7.9966,7.9719,7.979,162380.6025
2007-02-27 10:55:00,22.68,22.69,22.65,22.66,95518.00146950773,7.9825,7.986,7.9719,7.9755,95518.0015
2007-02-27 11:00:00,22.66,22.69,22.65,22.68,71026.20622091599,7.9755,7.986,7.9719,7.9825,71026.2062
2007-02-27 11:05:00,22.67,22.67,22.6,22.63,109478.324761205,7.979,7.979,7.9543,7.9649,109478.3248
2007-02-27 11:10:00,22.63,22.67,22.62,22.64,60739.65221650746,7.9649,7.979,7.9614,7.9684,60739.6522
2007-02-27 11:15:00,22.64,22.78,22.62,22.76,183933.38231692385,7.9684,8.0177,7.9614,8.0107,183933.3823
2007-02-27 11:20:00,22.77,22.77,22.68,22.68,58535.39064413421,8.0142,8.0142,7.9825,7.9825,58535.3906
2007-02-27 11:25:00,22.69,22.71,22.67,22.67,26083.76193975018,7.986,7.9931,7.979,7.979,26083.7619
2007-02-27 11:30:00,22.67,22.69,22.64,22.67,85598.82439382806,7.979,7.986,7.9684,7.979,85598.8244
2007-02-27 11:35:00,22.67,22.68,22.63,22.65,101151.1143766838,7.979,7.9825,7.9649,7.9719,101151.1144
2007-02-27 11:40:00,22.65,22.67,22.65,22.65,64413.42150379622,7.9719,7.979,7.9719,7.9719,64413.4215
2007-02-27 11:45:00,22.65,22.68,22.64,22.65,75802.10629439137,7.9719,7.9825,7.9684,7.9719,75802.1063
2007-02-27 11:50:00,22.65,22.74,22.65,22.74,97109.96816066618,7.9719,8.0036,7.9719,8.0036,97109.9682
2007-02-27 11:55:00,22.73,22.73,22.63,22.63,75802.10629439137,8.0001,8.0001,7.9649,7.9649,75802.1063
2007-02-27 12:00:00,22.64,22.64,22.59,22.62,101640.95028165563,7.9684,7.9684,7.9508,7.9614,101640.9503
2007-02-27 12:05:00,22.63,22.65,22.62,22.62,83272.10384521185,7.9649,7.9719,7.9614,7.9614,83272.1038
2007-02-27 12:10:00,22.62,22.62,22.57,22.57,123071.2711241734,7.9614,7.9614,7.9438,7.9438,123071.2711
2007-02-27 12:15:00,22.58,22.65,22.58,22.64,114499.14278716627,7.9473,7.9719,7.9473,7.9684,114499.1428
2007-02-27 12:20:00,22.64,22.64,22.55,22.58,60127.35733529268,7.9684,7.9684,7.9367,7.9473,60127.3573
2007-02-27 12:25:00,22.57,22.64,22.56,22.6,42003.4288513348,7.9438,7.9684,7.9403,7.9543,42003.4289
2007-02-27 12:30:00,22.59,22.61,22.59,22.59,19715.895175116333,7.9508,7.9579,7.9508,7.9508,19715.8952
2007-02-27 12:35:00,22.58,22.6,22.58,22.58,30859.662013225567,7.9473,7.9543,7.9473,7.9473,30859.662
2007-02-27 12:40:00,22.59,22.6,22.59,22.59,48003.91868723977,7.9508,7.9543,7.9508,7.9508,48003.9187
2007-02-27 12:45:00,22.59,22.6,22.58,22.6,74332.59857947587,7.9508,7.9543,7.9473,7.9543,74332.5986
2007-02-27 12:50:00,22.6,22.62,22.55,22.56,87435.70903747244,7.9543,7.9614,7.9367,7.9403,87435.709
2007-02-27 12:55:00,22.55,22.59,22.55,22.57,104579.96571148664,7.9367,7.9508,7.9367,7.9438,104579.9657
2007-02-27 13:00:00,22.58,22.58,22.57,22.57,32574.087680626988,7.9473,7.9473,7.9438,7.9438,32574.0877
2007-02-27 13:05:00,22.57,22.6,22.57,22.57,59270.14450159196,7.9438,7.9543,7.9438,7.9438,59270.1445
2007-02-27 13:10:00,22.58,22.59,22.54,22.55,109968.16066617682,7.9473,7.9508,7.9332,7.9367,109968.1607
2007-02-27 13:15:00,22.54,22.55,22.54,22.54,32329.16972814107,7.9332,7.9367,7.9332,7.9332,32329.1697
2007-02-27 13:20:00,22.54,22.55,22.54,22.55,58535.39064413421,7.9332,7.9367,7.9332,7.9367,58535.3906
2007-02-27 13:25:00,22.56,22.56,22.52,22.53,76781.77810433504,7.9403,7.9403,7.9262,7.9297,76781.7781
2007-02-27 13:30:00,22.52,22.53,22.42,22.42,126867.49938770512,7.9262,7.9297,7.891,7.891,126867.4994
2007-02-27 13:35:00,22.42,22.43,22.35,22.36,195934.36198873376,7.891,7.8945,7.8664,7.8699,195934.362
2007-02-27 13:40:00,22.37,22.4,22.34,22.36,174014.20524124417,7.8734,7.8839,7.8628,7.8699,174014.2052
2007-02-27 13:45:00,22.35,22.37,22.27,22.28,202669.60568209647,7.8664,7.8734,7.8382,7.8417,202669.6057
2007-02-27 13:50:00,22.28,22.33,22.27,22.29,136174.38158216997,7.8417,7.8593,7.8382,7.8452,136174.3816
2007-02-27 13:55:00,22.29,22.39,22.26,22.37,151236.83566005388,7.8452,7.8804,7.8347,7.8734,151236.8357
2007-02-27 14:00:00,22.36,22.36,22.29,22.29,85231.44746509919,7.8699,7.8699,7.8452,7.8452,85231.4475
2007-02-27 14:05:00,22.29,22.29,22.18,22.2,129439.13788880724,7.8452,7.8452,7.8065,7.8136,129439.1379
2007-02-27 14:10:00,22.2,22.21,22.13,22.2,126377.66348273327,7.8136,7.8171,7.7889,7.8136,126377.6635
2007-02-27 14:15:00,22.2,22.22,22.16,22.16,117805.53514572616,7.8136,7.8206,7.7995,7.7995,117805.5351
2007-02-27 14:20:00,22.16,22.2,22.14,22.16,139725.69189321576,7.7995,7.8136,7.7924,7.7995,139725.6919
2007-02-27 14:25:00,22.17,22.17,22.05,22.06,145481.26377663482,7.803,7.803,7.7608,7.7643,145481.2638
2007-02-27 14:30:00,22.06,22.08,22.05,22.08,152706.34337496938,7.7643,7.7713,7.7608,7.7713,152706.3434
2007-02-27 14:35:00,22.08,22.09,22.05,22.06,132378.15331863824,7.7713,7.7748,7.7608,7.7643,132378.1533
2007-02-27 14:40:00,22.06,22.06,22.04,22.05,232916.97281410728,7.7643,7.7643,7.7572,7.7608,232916.9728
2007-02-27 14:45:00,22.06,22.06,22.03,22.04,251653.1961792799,7.7643,7.7643,7.7537,7.7572,251653.1962
2007-02-27 14:50:00,22.04,22.05,21.92,21.93,271001.71442566736,7.7572,7.7608,7.715,7.7185,271001.7144
2007-02-27 14:55:00,21.93,21.93,21.8,21.85,210874.35709037472,7.7185,7.7185,7.6728,7.6904,210874.3571
2007-02-27 15:00:00,21.84,21.89,21.75,21.8,454077.8839088905,7.6869,7.7044,7.6552,7.6728,454077.8839
2007-02-27 15:05:00,21.8,21.88,21.66,21.77,320107.7638990938,7.6728,7.7009,7.6235,7.6622,320107.7639
2007-02-27 15:10:00,21.78,22.24,21.77,22.11,284472.2018123928,7.6657,7.8276,7.6622,7.7819,284472.2018
2007-02-27 15:15:00,22.11,22.34,22.09,22.29,247734.50893950523,7.7819,7.8628,7.7748,7.8452,247734.5089
2007-02-27 15:20:00,22.29,22.31,22.11,22.11,186505.02081802595,7.8452,7.8523,7.7819,7.7819,186505.0208
2007-02-27 15:25:00,22.11,22.11,22.01,22.05,176830.7616948322,7.7819,7.7819,7.7467,7.7608,176830.7617
2007-02-27 15:30:00,22.06,22.06,22.02,22.05,141807.49448934605,7.7643,7.7643,7.7502,7.7608,141807.4945
2007-02-27 15:35:00,22.05,22.1,22.04,22.06,109355.86578496204,7.7608,7.7784,7.7572,7.7643,109355.8658
2007-02-27 15:40:00,22.06,22.11,21.97,22.0,192995.3465589028,7.7643,7.7819,7.7326,7.7432,192995.3466
2007-02-27 15:45:00,22.01,22.01,21.87,21.98,250183.6884643644,7.7467,7.7467,7.6974,7.7361,250183.6885
2007-02-27 15:50:00,21.98,22.14,21.97,22.06,166299.28973793777,7.7361,7.7924,7.7326,7.7643,166299.2897
2007-02-27 15:55:00,22.06,22.12,22.02,22.02,155767.81778104333,7.7643,7.7854,7.7502,7.7502,155767.8178
2007-02-28 09:30:00,22.01,22.2,21.93,21.99,147930.443301494,7.7467,7.8136,7.7185,7.7396,147930.4433
2007-02-28 09:35:00,21.97,22.02,21.85,21.92,154053.39211364192,7.7326,7.7502,7.6904,7.715,154053.3921
2007-02-28 09:40:00,21.89,21.97,21.8,21.85,218344.3546411952,7.7044,7.7326,7.6728,7.6904,218344.3546
2007-02-28 09:45:00,21.8,21.85,21.66,21.69,193117.8055351457,7.6728,7.6904,7.6235,7.6341,193117.8055
2007-02-28 09:50:00,21.69,21.87,21.61,21.87,111315.20940484936,7.6341,7.6974,7.6059,7.6974,111315.2094
2007-02-28 09:55:00,21.87,21.97,21.62,21.95,103845.2118540289,7.6974,7.7326,7.6094,7.7256,103845.2119
2007-02-28 10:00:00,21.94,21.98,21.79,21.88,141440.1175606172,7.722,7.7361,7.6693,7.7009,141440.1176
2007-02-28 10:05:00,21.88,21.98,21.8,21.88,106661.76830761692,7.7009,7.7361,7.6728,7.7009,106661.7683
2007-02-28 10:10:00,21.94,21.97,21.81,21.97,81802.59613029634,7.722,7.7326,7.6763,7.7326,81802.5961
2007-02-28 10:15:00,21.96,22.05,21.83,22.02,99559.14768552534,7.7291,7.7608,7.6833,7.7502,99559.1477
2007-02-28 10:20:00,21.97,22.06,21.92,22.04,129684.05584129316,7.7326,7.7643,7.715,7.7572,129684.0558
2007-02-28 10:25:00,22.03,22.13,21.98,22.13,140337.98677443055,7.7537,7.7889,7.7361,7.7889,140337.9868
2007-02-28 10:30:00,22.03,22.2,22.02,22.19,193975.0183688464,7.7537,7.8136,7.7502,7.81,193975.0184
2007-02-28 10:35:00,22.19,22.22,22.09,22.14,145848.64070536368,7.81,7.8206,7.7748,7.7924,145848.6407
2007-02-28 10:40:00,22.15,22.21,22.14,22.2,167891.25642909625,7.796,7.8171,7.7924,7.8136,167891.2564
2007-02-28 10:45:00,22.2,22.25,22.11,22.18,112539.79916727896,7.8136,7.8312,7.7819,7.8065,112539.7992
2007-02-28 10:50:00,22.21,22.25,22.11,22.15,104579.96571148664,7.8171,7.8312,7.7819,7.796,104579.9657
2007-02-28 10:55:00,22.15,22.24,22.1,22.15,106294.39137888806,7.796,7.8276,7.7784,7.796,106294.3914
2007-02-28 11:00:00,22.15,22.17,22.1,22.13,55473.91623806024,7.796,7.803,7.7784,7.7889,55473.9162
2007-02-28 11:05:00,22.13,22.16,22.1,22.14,79598.3345579231,7.7889,7.7995,7.7784,7.7924,79598.3346
2007-02-28 11:10:00,22.14,22.15,22.09,22.11,65148.175361253976,7.7924,7.796,7.7748,7.7819,65148.1754
2007-02-28 11:15:00,22.11,22.14,22.11,22.11,62943.91378888072,7.7819,7.7924,7.7819,7.7819,62943.9138
2007-02-28 11:20:00,22.11,22.13,22.06,22.06,130908.64560372276,7.7819,7.7889,7.7643,7.7643,130908.6456
2007-02-28 11:25:00,22.07,22.11,22.04,22.04,84496.69360764143,7.7678,7.7819,7.7572,7.7572,84496.6936
2007-02-28 11:30:00,22.03,22.07,22.0,22.04,111437.66838109231,7.7537,7.7678,7.7432,7.7572,111437.6684
2007-02-28 11:35:00,22.04,22.07,21.98,22.0,53759.490570658825,7.7572,7.7678,7.7361,7.7432,53759.4906
2007-02-28 11:40:00,22.0,22.02,21.96,22.02,99314.22973303942,7.7432,7.7502,7.7291,7.7502,99314.2297
2007-02-28 11:45:00,22.01,22.03,21.99,21.99,35145.726181729115,7.7467,7.7537,7.7396,7.7396,35145.7262
2007-02-28 11:50:00,21.99,22.0,21.92,21.93,82904.72691648298,7.7396,7.7432,7.715,7.7185,82904.7269
2007-02-28 11:55:00,21.93,21.95,21.89,21.93,47391.62380602498,7.7185,7.7256,7.7044,7.7185,47391.6238
2007-02-28 12:00:00,21.93,21.94,21.88,21.93,55718.83419054616,7.7185,7.722,7.7009,7.7185,55718.8342
2007-02-28 12:05:00,21.93,21.98,21.9,21.98,47759.000734753856,7.7185,7.7361,7.708,7.7361,47759.0007
2007-02-28 12:10:00,21.98,22.06,21.97,22.06,72250.79598334557,7.7361,7.7643,7.7326,7.7643,72250.796
2007-02-28 12:15:00,22.06,22.11,22.05,22.11,47269.16482978202,7.7643,7.7819,7.7608,7.7819,47269.1648
2007-02-28 12:20:00,22.11,22.21,22.1,22.19,110090.61964241978,7.7819,7.8171,7.7784,7.81,110090.6196
2007-02-28 12:25:00,22.19,22.21,22.16,22.17,68087.19079108498,7.81,7.8171,7.7995,7.803,68087.1908
2007-02-28 12:30:00,22.17,22.24,22.16,22.2,74332.59857947587,7.803,7.8276,7.7995,7.8136,74332.5986
2007-02-28 12:35:00,22.2,22.24,22.18,22.24,41636.051922605926,7.8136,7.8276,7.8065,7.8276,41636.0519
2007-02-28 12:40:00,22.24,22.26,22.22,22.26,50575.5571883419,7.8276,7.8347,7.8206,7.8347,50575.5572
2007-02-28 12:45:00,22.26,22.27,22.22,22.22,40656.38011266226,7.8347,7.8382,7.8206,7.8206,40656.3801
2007-02-28 12:50:00,22.22,22.26,22.2,22.21,36247.856967915744,7.8206,7.8347,7.8136,7.8171,36247.857
2007-02-28 12:55:00,22.21,22.26,22.2,22.2,46534.410972324265,7.8171,7.8347,7.8136,7.8136,46534.411
2007-02-28 13:00:00,22.2,22.21,22.12,22.12,60127.35733529268,7.8136,7.8171,7.7854,7.7854,60127.3573
2007-02-28 13:05:00,22.11,22.18,22.09,22.15,83394.5628214548,7.7819,7.8065,7.7748,7.796,83394.5628
2007-02-28 13:10:00,22.15,22.15,22.02,22.14,71393.58314964487,7.796,7.796,7.7502,7.7924,71393.5831
2007-02-28 13:15:00,22.13,22.15,22.11,22.12,19960.81312760225,7.7889,7.796,7.7819,7.7854,19960.8131
2007-02-28 13:20:00,22.11,22.13,22.05,22.12,51432.77002204261,7.7819,7.7889,7.7608,7.7854,51432.77
2007-02-28 13:25:00,22.12,22.24,22.12,22.19,81680.13715405339,7.7854,7.8276,7.7854,7.81,81680.1372
2007-02-28 13:30:00,22.19,22.25,22.15,22.24,73597.84472201811,7.81,7.8312,7.796,7.8276,73597.8447
2007-02-28 13:35:00,22.24,22.29,22.24,22.27,61229.4881214793,7.8276,7.8452,7.8276,7.8382,61229.4881
2007-02-28 13:40:00,22.27,22.29,22.24,22.25,68454.56771981386,7.8382,7.8452,7.8276,7.8312,68454.5677
2007-02-28 13:45:00,22.25,22.26,22.2,22.21,45554.7391623806,7.8312,7.8347,7.8136,7.8171,45554.7392
2007-02-28 13:50:00,22.2,22.22,22.19,22.19,59882.43938280676,7.8136,7.8206,7.81,7.81,59882.4394
2007-02-28 13:55:00,22.19,22.2,22.12,22.14,68332.1087435709,7.81,7.8136,7.7854,7.7924,68332.1087
2007-02-28 14:00:00,22.15,22.23,22.12,22.21,79475.87558168013,7.796,7.8241,7.7854,7.8171,79475.8756
2007-02-28 14:05:00,22.22,22.22,22.16,22.19,39309.33137398971,7.8206,7.8206,7.7995,7.81,39309.3314
2007-02-28 14:10:00,22.2,22.2,22.15,22.17,18001.469507714915,7.8136,7.8136,7.796,7.803,18001.4695
2007-02-28 14:15:00,22.15,22.19,22.13,22.14,53759.490570658825,7.796,7.81,7.7889,7.7924,53759.4906
2007-02-28 14:20:00,22.13,22.17,22.1,22.1,56086.21111927504,7.7889,7.803,7.7784,7.7784,56086.2111
2007-02-28 14:25:00,22.1,22.15,22.1,22.14,66495.22409992652,7.7784,7.796,7.7784,7.7924,66495.2241
2007-02-28 14:30:00,22.14,22.19,22.12,22.18,92578.9860396767,7.7924,7.81,7.7854,7.8065,92578.986
2007-02-28 14:35:00,22.18,22.21,22.16,22.2,67474.89590987019,7.8065,7.8171,7.7995,7.8136,67474.8959
2007-02-28 14:40:00,22.2,22.22,22.19,22.21,48248.83663972569,7.8136,7.8206,7.81,7.8171,48248.8366
2007-02-28 14:45:00,22.21,22.24,22.19,22.23,63801.12662258143,7.8171,7.8276,7.81,7.8241,63801.1266
2007-02-28 14:50:00,22.23,22.23,22.16,22.18,39186.87239774675,7.8241,7.8241,7.7995,7.8065,39186.8724
2007-02-28 14:55:00,22.18,22.21,22.18,22.2,34288.513348028406,7.8065,7.8171,7.8065,7.8136,34288.5133
2007-02-28 15:00:00,22.2,22.21,22.17,22.19,29390.154298310063,7.8136,7.8171,7.803,7.81,29390.1543
2007-02-28 15:05:00,22.19,22.21,22.18,22.2,29635.07225079598,7.81,7.8171,7.8065,7.8136,29635.0723
2007-02-28 15:10:00,22.2,22.24,22.2,22.23,45554.7391623806,7.8136,7.8276,7.8136,7.8241,45554.7392
2007-02-28 15:15:00,22.23,22.27,22.22,22.24,60862.11119275042,7.8241,7.8382,7.8206,7.8276,60862.1112
2007-02-28 15:20:00,22.24,22.25,22.21,22.22,31961.7927994122,7.8276,7.8312,7.8171,7.8206,31961.7928
2007-02-28 15:25:00,22.23,22.24,22.22,22.24,50453.09821209894,7.8241,7.8276,7.8206,7.8276,50453.0982
2007-02-28 15:30:00,22.24,22.25,22.22,22.22,51922.60592701445,7.8276,7.8312,7.8206,7.8206,51922.6059
2007-02-28 15:35:00,22.22,22.25,22.17,22.2,122826.35317168749,7.8206,7.8312,7.803,7.8136,122826.3532
2007-02-28 15:40:00,22.2,22.2,22.15,22.16,67719.81386235611,7.8136,7.8136,7.796,7.7995,67719.8139
2007-02-28 15:45:00,22.15,22.19,22.11,22.13,170462.89493019838,7.796,7.81,7.7819,7.7889,170462.8949
2007-02-28 15:50:00,22.11,22.21,22.06,22.06,153196.17927994122,7.7819,7.8171,7.7643,7.7643,153196.1793
2007-02-28 15:55:00,22.06,22.1,22.02,22.02,199485.6722997796,7.7643,7.7784,7.7502,7.7502,199485.6723
2007-03-01 09:30:00,21.84,21.85,21.26,21.32,199975.5082047514,7.6869,7.6904,7.4827,7.5038,199975.5082
2007-03-01 09:35:00,21.31,21.46,21.27,21.4,170095.5180014695,7.5003,7.5531,7.4862,7.532,170095.518
2007-03-01 09:40:00,21.41,21.49,21.35,21.35,165809.45383296596,7.5355,7.5637,7.5144,7.5144,165809.4538
2007-03-01 09:45:00,21.35,21.51,21.35,21.45,159931.42297330394,7.5144,7.5707,7.5144,7.5496,159931.423
2007-03-01 09:50:00,21.37,21.52,21.36,21.48,263654.1758510899,7.5214,7.5742,7.5179,7.5601,263654.1759
2007-03-01 09:55:00,21.48,21.6,21.42,21.59,283247.61204996327,7.5601,7.6024,7.539,7.5989,283247.612
2007-03-01 10:00:00,21.48,21.88,21.48,21.74,234141.56257653685,7.5601,7.7009,7.5601,7.6517,234141.5626
2007-03-01 10:05:00,21.49,21.79,21.48,21.75,144011.75606171932,7.5637,7.6693,7.5601,7.6552,144011.7561
2007-03-01 10:10:00,21.75,21.87,21.66,21.73,167523.87950036736,7.6552,7.6974,7.6235,7.6481,167523.8795
2007-03-01 10:15:00,21.8,21.88,21.66,21.88,165442.07690423707,7.6728,7.7009,7.6235,7.7009,165442.0769
2007-03-01 10:20:00,21.77,21.89,21.66,21.84,93313.73989713444,7.6622,7.7044,7.6235,7.6869,93313.7399
2007-03-01 10:25:00,21.84,21.91,21.75,21.87,89762.42958608865,7.6869,7.7115,7.6552,7.6974,89762.4296
2007-03-01 10:30:00,21.88,21.88,21.71,21.72,99314.22973303942,7.7009,7.7009,7.6411,7.6446,99314.2297
2007-03-01 10:35:00,21.73,21.9,21.62,21.75,166176.83076169482,7.6481,7.708,7.6094,7.6552,166176.8308
2007-03-01 10:40:00,21.75,21.82,21.72,21.76,139970.6098457017,7.6552,7.6798,7.6446,7.6587,139970.6098
2007-03-01 10:45:00,21.77,21.83,21.63,21.76,178055.3514572618,7.6622,7.6833,7.6129,7.6587,178055.3515
2007-03-01 10:50:00,21.76,21.88,21.72,21.84,267817.78104335046,7.6587,7.7009,7.6446,7.6869,267817.781
2007-03-01 10:55:00,21.84,21.87,21.75,21.79,257041.3911339701,7.6869,7.6974,7.6552,7.6693,257041.3911
2007-03-01 11:00:00,21.8,21.9,21.8,21.84,166421.74871418075,7.6728,7.708,7.6728,7.6869,166421.7487
2007-03-01 11:05:00,21.88,21.92,21.8,21.88,118050.45309821208,7.7009,7.715,7.6728,7.7009,118050.4531
2007-03-01 11:10:00,21.89,21.96,21.81,21.96,109233.40680871908,7.7044,7.7291,7.6763,7.7291,109233.4068
2007-03-01 11:15:00,21.95,22.05,21.88,22.03,143277.00220426155,7.7256,7.7608,7.7009,7.7537,143277.0022
2007-03-01 11:20:00,22.04,22.12,21.99,22.11,120989.4685280431,7.7572,7.7854,7.7396,7.7819,120989.4685
2007-03-01 11:25:00,22.11,22.11,22.05,22.06,83884.39872642665,7.7819,7.7819,7.7608,7.7643,83884.3987
2007-03-01 11:30:00,22.06,22.15,22.05,22.1,102865.54004408522,7.7643,7.796,7.7608,7.7784,102865.54
2007-03-01 11:35:00,22.1,22.11,22.03,22.05,141562.57653686014,7.7784,7.7819,7.7537,7.7608,141562.5765
2007-03-01 11:40:00,22.03,22.04,21.97,21.97,83027.18589272593,7.7537,7.7572,7.7326,7.7326,83027.1859
2007-03-01 11:45:00,21.97,22.02,21.95,22.0,71148.66519715895,7.7326,7.7502,7.7256,7.7432,71148.6652
2007-03-01 11:50:00,22.01,22.02,21.95,21.97,42493.26475630664,7.7467,7.7502,7.7256,7.7326,42493.2648
2007-03-01 11:55:00,21.97,21.99,21.89,21.92,56086.21111927504,7.7326,7.7396,7.7044,7.715,56086.2111
2007-03-01 12:00:00,21.92,21.95,21.89,21.93,58290.47269164829,7.715,7.7256,7.7044,7.7185,58290.4727
2007-03-01 12:05:00,21.93,21.93,21.91,21.91,59025.226549106046,7.7185,7.7185,7.7115,7.7115,59025.2265
2007-03-01 12:10:00,21.91,21.95,21.91,21.92,62943.91378888072,7.7115,7.7256,7.7115,7.715,62943.9138
2007-03-01 12:15:00,21.93,21.93,21.84,21.84,81067.84227283859,7.7185,7.7185,7.6869,7.6869,81067.8423
2007-03-01 12:20:00,21.85,21.88,21.84,21.88,61474.40607396522,7.6904,7.7009,7.6869,7.7009,61474.4061
2007-03-01 12:25:00,21.88,21.88,21.84,21.87,53759.490570658825,7.7009,7.7009,7.6869,7.6974,53759.4906
2007-03-01 12:30:00,21.87,21.93,21.86,21.89,74577.51653196178,7.6974,7.7185,7.6939,7.7044,74577.5165
2007-03-01 12:35:00,21.9,21.93,21.9,21.91,26328.679892236098,7.708,7.7185,7.708,7.7115,26328.6799
2007-03-01 12:40:00,21.91,21.93,21.91,21.91,47759.000734753856,7.7115,7.7185,7.7115,7.7115,47759.0007
2007-03-01 12:45:00,21.91,21.98,21.91,21.97,102130.78618662748,7.7115,7.7361,7.7115,7.7326,102130.7862
2007-03-01 12:50:00,21.97,22.01,21.96,22.01,49595.88537839824,7.7326,7.7467,7.7291,7.7467,49595.8854
2007-03-01 12:55:00,22.01,22.02,21.98,22.0,51922.60592701445,7.7467,7.7502,7.7361,7.7432,51922.6059
2007-03-01 13:00:00,21.99,22.0,21.95,21.98,68577.02669605681,7.7396,7.7432,7.7256,7.7361,68577.0267
2007-03-01 13:05:00,21.99,22.01,21.93,21.95,48126.37766348273,7.7396,7.7467,7.7185,7.7256,48126.3777
2007-03-01 13:10:00,21.94,21.95,21.92,21.94,44575.06735243693,7.722,7.7256,7.715,7.722,44575.0674
2007-03-01 13:15:00,21.94,21.97,21.93,21.94,38941.95444526083,7.722,7.7326,7.7185,7.722,38941.9544
2007-03-01 13:20:00,21.95,22.0,21.94,21.96,42860.64168503551,7.7256,7.7432,7.722,7.7291,42860.6417
2007-03-01 13:25:00,21.96,21.97,21.95,21.97,32574.087680626988,7.7291,7.7326,7.7256,7.7326,32574.0877
2007-03-01 13:30:00,21.97,22.0,21.97,21.98,20818.025961302963,7.7326,7.7432,7.7326,7.7361,20818.026
2007-03-01 13:35:00,21.98,21.99,21.93,21.93,47269.16482978202,7.7361,7.7396,7.7185,7.7185,47269.1648
2007-03-01 13:40:00,21.93,21.94,21.89,21.92,54371.78545187362,7.7185,7.722,7.7044,7.715,54371.7855
2007-03-01 13:45:00,21.92,21.99,21.91,21.99,48126.37766348273,7.715,7.7396,7.7115,7.7396,48126.3777
2007-03-01 13:50:00,22.0,22.02,21.98,22.0,34410.972324271366,7.7432,7.7502,7.7361,7.7432,34410.9723
2007-03-01 13:55:00,21.99,22.01,21.95,21.97,66250.3061474406,7.7396,7.7467,7.7256,7.7326,66250.3061
2007-03-01 14:00:00,21.97,22.06,21.96,22.06,85476.3654175851,7.7326,7.7643,7.7291,7.7643,85476.3654
2007-03-01 14:05:00,22.06,22.09,22.03,22.08,77026.69605682096,7.7643,7.7748,7.7537,7.7713,77026.6961
2007-03-01 14:10:00,22.08,22.09,22.02,22.06,85598.82439382806,7.7713,7.7748,7.7502,7.7643,85598.8244
2007-03-01 14:15:00,22.06,22.06,22.02,22.03,68577.02669605681,7.7643,7.7643,7.7502,7.7537,68577.0267
2007-03-01 14:20:00,22.03,22.06,22.0,22.05,97109.96816066618,7.7537,7.7643,7.7432,7.7608,97109.9682
2007-03-01 14:25:00,22.05,22.06,22.02,22.02,55841.29316678912,7.7608,7.7643,7.7502,7.7502,55841.2932
2007-03-01 14:30:00,22.02,22.04,21.99,22.03,47514.082782267935,7.7502,7.7572,7.7396,7.7537,47514.0828
2007-03-01 14:35:00,22.04,22.06,22.04,22.06,74944.89346069067,7.7572,7.7643,7.7572,7.7643,74944.8935
2007-03-01 14:40:00,22.06,22.06,22.02,22.02,69556.69850600048,7.7643,7.7643,7.7502,7.7502,69556.6985
2007-03-01 14:45:00,22.02,22.07,22.02,22.07,38452.118540289,7.7502,7.7678,7.7502,7.7678,38452.1185
2007-03-01 14:50:00,22.06,22.12,22.06,22.1,45799.65711486652,7.7643,7.7854,7.7643,7.7784,45799.6571
2007-03-01 14:55:00,22.1,22.11,22.07,22.11,72250.79598334557,7.7784,7.7819,7.7678,7.7819,72250.796
2007-03-01 15:00:00,22.11,22.11,22.06,22.07,48126.37766348273,7.7819,7.7819,7.7643,7.7678,48126.3777
2007-03-01 15:05:00,22.07,22.11,22.04,22.05,50575.5571883419,7.7678,7.7819,7.7572,7.7608,50575.5572
2007-03-01 15:10:00,22.05,22.11,22.05,22.08,49963.26230712711,7.7608,7.7819,7.7608,7.7713,49963.2623
2007-03-01 15:15:00,22.08,22.1,22.05,22.06,32451.628704384028,7.7713,7.7784,7.7608,7.7643,32451.6287
2007-03-01 15:20:00,22.06,22.06,21.97,21.99,102865.54004408522,7.7643,7.7643,7.7326,7.7396,102865.54
2007-03-01 15:25:00,21.99,22.06,21.95,22.06,198873.3774185648,7.7396,7.7643,7.7256,7.7643,198873.3774
2007-03-01 15:30:00,22.05,22.08,22.02,22.04,123806.02498163114,7.7608,7.7713,7.7502,7.7572,123806.025
2007-03-01 15:35:00,22.04,22.06,22.01,22.05,154175.85108988488,7.7572,7.7643,7.7467,7.7608,154175.8511
2007-03-01 15:40:00,22.05,22.06,21.98,22.02,124908.15576781778,7.7608,7.7643,7.7361,7.7502,124908.1558
2007-03-01 15:45:00,22.02,22.04,22.01,22.03,112172.42223855008,7.7502,7.7572,7.7467,7.7537,112172.4222
2007-03-01 15:50:00,22.02,22.05,21.95,21.95,229733.0394317904,7.7502,7.7608,7.7256,7.7256,229733.0394
2007-03-01 15:55:00,21.95,21.96,21.9,21.95,445015.91966691153,7.7256,7.7291,7.708,7.7256,445015.9197
2007-03-02 09:30:00,21.79,21.88,21.68,21.73,75924.56527063434,7.6693,7.7009,7.6305,7.6481,75924.5653
2007-03-02 09:35:00,21.74,21.81,21.69,21.7,66495.22409992652,7.6517,7.6763,7.6341,7.6376,66495.2241
2007-03-02 09:40:00,21.69,21.81,21.69,21.75,34533.43130051433,7.6341,7.6763,7.6341,7.6552,34533.4313
2007-03-02 09:45:00,21.75,21.75,21.67,21.67,71148.66519715895,7.6552,7.6552,7.627,7.627,71148.6652
2007-03-02 09:50:00,21.68,21.69,21.6,21.61,47759.000734753856,7.6305,7.6341,7.6024,7.6059,47759.0007
2007-03-02 09:55:00,21.61,21.62,21.54,21.61,48861.13152094048,7.6059,7.6094,7.5813,7.6059,48861.1315
2007-03-02 10:00:00,21.61,21.66,21.53,21.66,47514.082782267935,7.6059,7.6235,7.5777,7.6235,47514.0828
2007-03-02 10:05:00,21.66,21.71,21.62,21.65,30369.82610825373,7.6235,7.6411,7.6094,7.62,30369.8261
2007-03-02 10:10:00,21.65,21.74,21.65,21.71,35513.103110458,7.62,7.6517,7.62,7.6411,35513.1031
2007-03-02 10:15:00,21.71,21.75,21.69,21.71,62698.9958363948,7.6411,7.6552,7.6341,7.6411,62698.9958
2007-03-02 10:20:00,21.71,21.72,21.64,21.65,68087.19079108498,7.6411,7.6446,7.6165,7.62,68087.1908
2007-03-02 10:25:00,21.65,21.68,21.6,21.68,61351.94709772226,7.62,7.6305,7.6024,7.6305,61351.9471
2007-03-02 10:30:00,21.67,21.69,21.65,21.67,47146.70585353906,7.627,7.6341,7.62,7.627,47146.7059
2007-03-02 10:35:00,21.67,21.68,21.6,21.64,70291.45236345823,7.627,7.6305,7.6024,7.6165,70291.4524
2007-03-02 10:40:00,21.64,21.64,21.58,21.61,42615.7237325496,7.6165,7.6165,7.5953,7.6059,42615.7237
2007-03-02 10:45:00,21.61,21.65,21.57,21.62,65882.92921871172,7.6059,7.62,7.5918,7.6094,65882.9292
2007-03-02 10:50:00,21.62,21.66,21.58,21.66,54739.162380602495,7.6094,7.6235,7.5953,7.6235,54739.1624
2007-03-02 10:55:00,21.66,21.72,21.64,21.69,35635.56208670095,7.6235,7.6446,7.6165,7.6341,35635.5621
2007-03-02 11:00:00,21.69,21.69,21.61,21.64,55963.75214303208,7.6341,7.6341,7.6059,7.6165,55963.7521
2007-03-02 11:05:00,21.64,21.65,21.62,21.62,49473.42640215527,7.6165,7.62,7.6094,7.6094,49473.4264
2007-03-02 11:10:00,21.62,21.66,21.59,21.65,54494.24442811657,7.6094,7.6235,7.5989,7.62,54494.2444
2007-03-02 11:15:00,21.66,21.73,21.66,21.72,82047.51408278226,7.6235,7.6481,7.6235,7.6446,82047.5141
2007-03-02 11:20:00,21.72,21.72,21.69,21.7,67474.89590987019,7.6446,7.6446,7.6341,7.6376,67474.8959
2007-03-02 11:25:00,21.7,21.71,21.65,21.66,31104.579965711484,7.6376,7.6411,7.62,7.6235,31104.58
2007-03-02 11:30:00,21.66,21.66,21.64,21.66,24246.8772961058,7.6235,7.6235,7.6165,7.6235,24246.8773
2007-03-02 11:35:00,21.66,21.66,21.63,21.63,38819.49546901788,7.6235,7.6235,7.6129,7.6129,38819.4955
2007-03-02 11:40:00,21.63,21.63,21.57,21.59,58780.308596620125,7.6129,7.6129,7.5918,7.5989,58780.3086
2007-03-02 11:45:00,21.59,21.67,21.59,21.67,74455.05755571883,7.5989,7.627,7.5989,7.627,74455.0576
2007-03-02 11:50:00,21.67,21.67,21.55,21.56,88170.4628949302,7.627,7.627,7.5848,7.5883,88170.4629
2007-03-02 11:55:00,21.55,21.57,21.53,21.53,43962.77247122214,7.5848,7.5918,7.5777,7.5777,43962.7725
2007-03-02 12:00:00,21.54,21.62,21.54,21.61,40901.29806514817,7.5813,7.6094,7.5813,7.6059,40901.2981
2007-03-02 12:05:00,21.62,21.68,21.62,21.67,57678.1778104335,7.6094,7.6305,7.6094,7.627,57678.1778
2007-03-02 12:10:00,21.67,21.68,21.58,21.59,96497.67327945138,7.627,7.6305,7.5953,7.5989,96497.6733
2007-03-02 12:15:00,21.59,21.6,21.54,21.55,78986.0396767083,7.5989,7.6024,7.5813,7.5848,78986.0397
2007-03-02 12:20:00,21.54,21.6,21.54,21.57,50085.72128337007,7.5813,7.6024,7.5813,7.5918,50085.7213
2007-03-02 12:25:00,21.56,21.57,21.52,21.52,77026.69605682096,7.5883,7.5918,7.5742,7.5742,77026.6961
2007-03-02 12:30:00,21.52,21.53,21.46,21.5,84251.77565515552,7.5742,7.5777,7.5531,7.5672,84251.7757
2007-03-02 12:35:00,21.5,21.54,21.49,21.53,68209.64976732794,7.5672,7.5813,7.5637,7.5777,68209.6498
2007-03-02 12:40:00,21.52,21.52,21.48,21.48,37962.28263531717,7.5742,7.5742,7.5601,7.5601,37962.2826
2007-03-02 12:45:00,21.48,21.54,21.48,21.51,82169.97305902521,7.5601,7.5813,7.5601,7.5707,82169.9731
2007-03-02 12:50:00,21.52,21.6,21.52,21.57,92578.9860396767,7.5742,7.6024,7.5742,7.5918,92578.986
2007-03-02 12:55:00,21.57,21.64,21.55,21.64,40778.83908890522,7.5918,7.6165,7.5848,7.6165,40778.8391
2007-03-02 13:00:00,21.63,21.66,21.56,21.57,96375.2143032084,7.6129,7.6235,7.5883,7.5918,96375.2143
2007-03-02 13:05:00,21.57,21.57,21.5,21.51,23879.500367376928,7.5918,7.5918,7.5672,7.5707,23879.5004
2007-03-02 13:10:00,21.51,21.53,21.47,21.51,48371.29561596864,7.5707,7.5777,7.5566,7.5707,48371.2956
2007-03-02 13:15:00,21.51,21.52,21.49,21.49,30859.662013225567,7.5707,7.5742,7.5637,7.5637,30859.662
2007-03-02 13:20:00,21.5,21.53,21.48,21.49,48616.213568454565,7.5672,7.5777,7.5601,7.5637,48616.2136
2007-03-02 13:25:00,21.49,21.51,21.43,21.44,73720.30369826108,7.5637,7.5707,7.5425,7.5461,73720.3037
2007-03-02 13:30:00,21.44,21.47,21.4,21.46,68332.1087435709,7.5461,7.5566,7.532,7.5531,68332.1087
2007-03-02 13:35:00,21.46,21.48,21.44,21.44,47759.000734753856,7.5531,7.5601,7.5461,7.5461,47759.0007
2007-03-02 13:40:00,21.44,21.52,21.43,21.51,50942.93411707078,7.5461,7.5742,7.5425,7.5707,50942.9341
2007-03-02 13:45:00,21.5,21.57,21.5,21.56,73230.46779328924,7.5672,7.5918,7.5672,7.5883,73230.4678
2007-03-02 13:50:00,21.57,21.57,21.44,21.44,67842.27283859906,7.5918,7.5918,7.5461,7.5461,67842.2728
2007-03-02 13:55:00,21.44,21.49,21.44,21.46,59025.226549106046,7.5461,7.5637,7.5461,7.5531,59025.2265
2007-03-02 14:00:00,21.47,21.47,21.43,21.45,38697.03649277492,7.5566,7.5566,7.5425,7.5496,38697.0365
2007-03-02 14:05:00,21.45,21.46,21.44,21.45,42248.34680382072,7.5496,7.5531,7.5461,7.5496,42248.3468
2007-03-02 14:10:00,21.45,21.49,21.44,21.48,82169.97305902521,7.5496,7.5637,7.5461,7.5601,82169.9731
2007-03-02 14:15:00,21.47,21.48,21.42,21.44,86088.66029879989,7.5566,7.5601,7.539,7.5461,86088.6603
2007-03-02 14:20:00,21.44,21.46,21.42,21.43,39921.6262552045,7.5461,7.5531,7.539,7.5425,39921.6263
2007-03-02 14:25:00,21.43,21.44,21.42,21.43,21797.697771246632,7.5425,7.5461,7.539,7.5425,21797.6978
2007-03-02 14:30:00,21.43,21.45,21.42,21.43,32206.71075189811,7.5425,7.5496,7.539,7.5425,32206.7108
2007-03-02 14:35:00,21.42,21.46,21.4,21.46,64290.96252755327,7.539,7.5531,7.532,7.5531,64290.9625
2007-03-02 14:40:00,21.45,21.53,21.45,21.52,90374.72446730344,7.5496,7.5777,7.5496,7.5742,90374.7245
2007-03-02 14:45:00,21.52,21.52,21.5,21.52,31471.95689444036,7.5742,7.5742,7.5672,7.5742,31471.9569
2007-03-02 14:50:00,21.52,21.53,21.52,21.52,21062.94391378888,7.5742,7.5777,7.5742,7.5742,21062.9439
2007-03-02 14:55:00,21.52,21.52,21.48,21.48,41023.75704139113,7.5742,7.5742,7.5601,7.5601,41023.757
2007-03-02 15:00:00,21.48,21.55,21.48,21.51,34655.89027675729,7.5601,7.5848,7.5601,7.5707,34655.8903
2007-03-02 15:05:00,21.52,21.52,21.46,21.46,108621.11192750427,7.5742,7.5742,7.5531,7.5531,108621.1119
2007-03-02 15:10:00,21.46,21.49,21.45,21.48,62209.15993142297,7.5531,7.5637,7.5496,7.5601,62209.1599
2007-03-02 15:15:00,21.48,21.5,21.45,21.46,48983.59049718344,7.5601,7.5672,7.5496,7.5531,48983.5905
2007-03-02 15:20:00,21.46,21.48,21.45,21.46,41391.133970120005,7.5531,7.5601,7.5496,7.5531,41391.134
2007-03-02 15:25:00,21.47,21.47,21.44,21.46,43105.55963752143,7.5566,7.5566,7.5461,7.5531,43105.5596
2007-03-02 15:30:00,21.47,21.48,21.42,21.44,39309.33137398971,7.5566,7.5601,7.539,7.5461,39309.3314
2007-03-02 15:35:00,21.44,21.47,21.44,21.47,34778.34925300024,7.5461,7.5566,7.5461,7.5566,34778.3493
2007-03-02 15:40:00,21.47,21.47,21.39,21.41,101640.95028165563,7.5566,7.5566,7.5285,7.5355,101640.9503
2007-03-02 15:45:00,21.4,21.43,21.39,21.42,94048.4937545922,7.532,7.5425,7.5285,7.539,94048.4938
2007-03-02 15:50:00,21.42,21.43,21.4,21.4,78863.58070046533,7.539,7.5425,7.532,7.532,78863.5807
2007-03-02 15:55:00,21.4,21.42,21.35,21.41,383174.1366642175,7.532,7.539,7.5144,7.5355,383174.1367
2007-03-05 09:30:00,21.32,21.35,21.2,21.22,97109.96816066618,7.5038,7.5144,7.4616,7.4686,97109.9682
2007-03-05 09:35:00,21.2,21.31,21.17,21.21,76414.40117560617,7.4616,7.5003,7.451,7.4651,76414.4012
2007-03-05 09:40:00,21.21,21.28,21.15,21.26,97722.26304188096,7.4651,7.4898,7.444,7.4827,97722.263
2007-03-05 09:45:00,21.26,21.27,21.17,21.23,33308.84153808474,7.4827,7.4862,7.451,7.4722,33308.8415
2007-03-05 09:50:00,21.22,21.39,21.21,21.39,104947.34264021552,7.4686,7.5285,7.4651,7.5285,104947.3426
2007-03-05 09:55:00,21.39,21.5,21.35,21.5,115356.355620867,7.5285,7.5672,7.5144,7.5672,115356.3556
2007-03-05 10:00:00,21.5,21.54,21.41,21.44,175483.71295615967,7.5672,7.5813,7.5355,7.5461,175483.713
2007-03-05 10:05:00,21.44,21.46,21.39,21.44,116825.8633357825,7.5461,7.5531,7.5285,7.5461,116825.8633
2007-03-05 10:10:00,21.44,21.5,21.43,21.45,113641.9299534656,7.5461,7.5672,7.5425,7.5496,113641.93
2007-03-05 10:15:00,21.44,21.52,21.44,21.46,102130.78618662748,7.5461,7.5742,7.5461,7.5531,102130.7862
2007-03-05 10:20:00,21.47,21.48,21.44,21.47,42003.4288513348,7.5566,7.5601,7.5461,7.5566,42003.4289
2007-03-05 10:25:00,21.47,21.53,21.4,21.53,130296.35072250797,7.5566,7.5777,7.532,7.5777,130296.3507
2007-03-05 10:30:00,21.53,21.53,21.47,21.51,81802.59613029634,7.5777,7.5777,7.5566,7.5707,81802.5961
2007-03-05 10:35:00,21.51,21.52,21.44,21.45,42248.34680382072,7.5707,7.5742,7.5461,7.5496,42248.3468
2007-03-05 10:40:00,21.44,21.48,21.4,21.4,68944.40362478569,7.5461,7.5601,7.532,7.532,68944.4036
2007-03-05 10:45:00,21.41,21.48,21.39,21.46,47391.62380602498,7.5355,7.5601,7.5285,7.5531,47391.6238
2007-03-05 10:50:00,21.47,21.52,21.47,21.5,67107.51898114131,7.5566,7.5742,7.5566,7.5672,67107.519
2007-03-05 10:55:00,21.49,21.51,21.42,21.47,97477.34508939504,7.5637,7.5707,7.539,7.5566,97477.3451
2007-03-05 11:00:00,21.47,21.5,21.4,21.45,69924.07543472936,7.5566,7.5672,7.532,7.5496,69924.0754
2007-03-05 11:05:00,21.46,21.55,21.44,21.55,45309.82120989468,7.5531,7.5848,7.5461,7.5848,45309.8212
2007-03-05 11:10:00,21.55,21.55,21.48,21.5,37105.06980161645,7.5848,7.5848,7.5601,7.5672,37105.0698
2007-03-05 11:15:00,21.51,21.58,21.49,21.58,46901.78790105315,7.5707,7.5953,7.5637,7.5953,46901.7879
2007-03-05 11:20:00,21.58,21.59,21.53,21.53,45432.28018613764,7.5953,7.5989,7.5777,7.5777,45432.2802
2007-03-05 11:25:00,21.52,21.54,21.5,21.53,39431.790350232666,7.5742,7.5813,7.5672,7.5777,39431.7904
2007-03-05 11:30:00,21.52,21.53,21.5,21.52,36125.397991672784,7.5742,7.5777,7.5672,7.5742,36125.398
2007-03-05 11:35:00,21.51,21.51,21.47,21.48,39799.16727896155,7.5707,7.5707,7.5566,7.5601,39799.1673
2007-03-05 11:40:00,21.48,21.48,21.4,21.42,81190.30124908155,7.5601,7.5601,7.532,7.539,81190.3012
2007-03-05 11:45:00,21.43,21.46,21.41,21.44,32819.0056331129,7.5425,7.5531,7.5355,7.5461,32819.0056
2007-03-05 11:50:00,21.44,21.46,21.37,21.38,118907.6659319128,7.5461,7.5531,7.5214,7.5249,118907.6659
2007-03-05 11:55:00,21.38,21.39,21.35,21.35,65270.63433749694,7.5249,7.5285,7.5144,7.5144,65270.6343
2007-03-05 12:00:00,21.35,21.36,21.3,21.3,58535.39064413421,7.5144,7.5179,7.4968,7.4968,58535.3906
2007-03-05 12:05:00,21.31,21.32,21.26,21.31,57188.34190546167,7.5003,7.5038,7.4827,7.5003,57188.3419
2007-03-05 12:10:00,21.31,21.34,21.3,21.31,35635.56208670095,7.5003,7.5109,7.4968,7.5003,35635.5621
2007-03-05 12:15:00,21.31,21.32,21.23,21.25,76536.86015184912,7.5003,7.5038,7.4722,7.4792,76536.8602
2007-03-05 12:20:00,21.26,21.27,21.24,21.27,23634.58241489101,7.4827,7.4862,7.4757,7.4862,23634.5824
2007-03-05 12:25:00,21.27,21.28,21.26,21.27,10164.095028165564,7.4862,7.4898,7.4827,7.4862,10164.095
2007-03-05 12:30:00,21.27,21.28,21.26,21.27,23879.500367376928,7.4862,7.4898,7.4827,7.4862,23879.5004
2007-03-05 12:35:00,21.26,21.26,21.22,21.23,64535.88048003918,7.4827,7.4827,7.4686,7.4722,64535.8805
2007-03-05 12:40:00,21.23,21.31,21.23,21.31,34533.43130051433,7.4722,7.5003,7.4722,7.5003,34533.4313
2007-03-05 12:45:00,21.32,21.36,21.32,21.35,47146.70585353906,7.5038,7.5179,7.5038,7.5144,47146.7059
2007-03-05 12:50:00,21.35,21.39,21.34,21.35,54494.24442811657,7.5144,7.5285,7.5109,7.5144,54494.2444
2007-03-05 12:55:00,21.35,21.35,21.25,21.27,70291.45236345823,7.5144,7.5144,7.4792,7.4862,70291.4524
2007-03-05 13:00:00,21.27,21.31,21.26,21.26,61596.86505020817,7.4862,7.5003,7.4827,7.4827,61596.8651
2007-03-05 13:05:00,21.26,21.29,21.26,21.26,49840.80333088415,7.4827,7.4933,7.4827,7.4827,49840.8033
2007-03-05 13:10:00,21.26,21.28,21.23,21.26,87925.54494244428,7.4827,7.4898,7.4722,7.4827,87925.5449
2007-03-05 13:15:00,21.26,21.28,21.26,21.27,34900.8082292432,7.4827,7.4898,7.4827,7.4862,34900.8082
2007-03-05 13:20:00,21.27,21.31,21.27,21.31,43228.01861376438,7.4862,7.5003,7.4862,7.5003,43228.0186
2007-03-05 13:25:00,21.29,21.33,21.26,21.33,36370.31594415871,7.4933,7.5073,7.4827,7.5073,36370.3159
2007-03-05 13:30:00,21.33,21.36,21.31,21.36,25226.54910604947,7.5073,7.5179,7.5003,7.5179,25226.5491
2007-03-05 13:35:00,21.36,21.44,21.34,21.44,61351.94709772226,7.5179,7.5461,7.5109,7.5461,61351.9471
2007-03-05 13:40:00,21.44,21.51,21.43,21.51,67229.97795738427,7.5461,7.5707,7.5425,7.5707,67229.978
2007-03-05 13:45:00,21.51,21.51,21.43,21.45,73842.76267450403,7.5707,7.5707,7.5425,7.5496,73842.7627
2007-03-05 13:50:00,21.45,21.48,21.44,21.44,23389.664462405093,7.5496,7.5601,7.5461,7.5461,23389.6645
2007-03-05 13:55:00,21.44,21.44,21.37,21.42,130786.18662747978,7.5461,7.5461,7.5214,7.539,130786.1866
2007-03-05 14:00:00,21.42,21.48,21.42,21.45,71638.50110213079,7.539,7.5601,7.539,7.5496,71638.5011
2007-03-05 14:05:00,21.44,21.48,21.44,21.47,18858.682341415624,7.5461,7.5601,7.5461,7.5566,18858.6823
2007-03-05 14:10:00,21.46,21.49,21.4,21.41,123193.73010041636,7.5531,7.5637,7.532,7.5355,123193.7301
2007-03-05 14:15:00,21.4,21.48,21.39,21.46,90864.56037227529,7.532,7.5601,7.5285,7.5531,90864.5604
2007-03-05 14:20:00,21.47,21.48,21.44,21.45,51922.60592701445,7.5566,7.5601,7.5461,7.5496,51922.6059
2007-03-05 14:25:00,21.45,21.46,21.39,21.4,40533.921136419296,7.5496,7.5531,7.5285,7.532,40533.9211
2007-03-05 14:30:00,21.39,21.41,21.38,21.39,39921.6262552045,7.5285,7.5355,7.5249,7.5285,39921.6263
2007-03-05 14:35:00,21.39,21.42,21.38,21.39,45677.19813862356,7.5285,7.539,7.5249,7.5285,45677.1981
2007-03-05 14:40:00,21.39,21.39,21.39,21.39,25349.008082292432,7.5285,7.5285,7.5285,7.5285,25349.0081
2007-03-05 14:45:00,21.39,21.45,21.37,21.44,51922.60592701445,7.5285,7.5496,7.5214,7.5461,51922.6059
2007-03-05 14:50:00,21.44,21.45,21.4,21.4,33798.67744305657,7.5461,7.5496,7.532,7.532,33798.6774
2007-03-05 14:55:00,21.41,21.42,21.4,21.41,53881.949546901786,7.5355,7.539,7.532,7.5355,53881.9495
2007-03-05 15:00:00,21.42,21.42,21.33,21.35,69801.6164584864,7.539,7.539,7.5073,7.5144,69801.6165
2007-03-05 15:05:00,21.35,21.35,21.3,21.3,67719.81386235611,7.5144,7.5144,7.4968,7.4968,67719.8139
2007-03-05 15:10:00,21.3,21.3,21.25,21.29,78251.28581925055,7.4968,7.4968,7.4792,7.4933,78251.2858
2007-03-05 15:15:00,21.3,21.36,21.28,21.34,130418.8096987509,7.4968,7.5179,7.4898,7.5109,130418.8097
2007-03-05 15:20:00,21.34,21.39,21.33,21.33,84864.07053637032,7.5109,7.5285,7.5073,7.5073,84864.0705
2007-03-05 15:25:00,21.34,21.41,21.33,21.38,44819.98530492285,7.5109,7.5355,7.5073,7.5249,44819.9853
2007-03-05 15:30:00,21.38,21.39,21.36,21.37,60862.11119275042,7.5249,7.5285,7.5179,7.5214,60862.1112
2007-03-05 15:35:00,21.37,21.38,21.31,21.32,53024.73671320108,7.5214,7.5249,7.5003,7.5038,53024.7367
2007-03-05 15:40:00,21.32,21.32,21.29,21.29,61596.86505020817,7.5038,7.5038,7.4933,7.4933,61596.8651
2007-03-05 15:45:00,21.3,21.31,21.28,21.28,57065.88292921871,7.4968,7.5003,7.4898,7.4898,57065.8829
2007-03-05 15:50:00,21.29,21.3,21.24,21.26,106661.76830761692,7.4933,7.4968,7.4757,7.4827,106661.7683
2007-03-05 15:55:00,21.26,21.27,21.22,21.22,135317.16874846927,7.4827,7.4862,7.4686,7.4686,135317.1687
2007-03-06 09:30:00,21.31,21.47,21.31,21.44,96620.13225569432,7.5003,7.5566,7.5003,7.5461,96620.1323
2007-03-06 09:35:00,21.45,21.64,21.44,21.57,93436.1988733774,7.5496,7.6165,7.5461,7.5918,93436.1989
2007-03-06 09:40:00,21.57,21.58,21.47,21.48,70291.45236345823,7.5918,7.5953,7.5566,7.5601,70291.4524
2007-03-06 09:45:00,21.47,21.49,21.39,21.4,61719.32402645113,7.5566,7.5637,7.5285,7.532,61719.324
2007-03-06 09:50:00,21.4,21.43,21.35,21.38,161400.93068821944,7.532,7.5425,7.5144,7.5249,161400.9307
2007-03-06 09:55:00,21.39,21.43,21.35,21.41,124540.77883908887,7.5285,7.5425,7.5144,7.5355,124540.7788
2007-03-06 10:00:00,21.4,21.43,21.34,21.39,145113.88684790593,7.532,7.5425,7.5109,7.5285,145113.8868
2007-03-06 10:05:00,21.39,21.43,21.36,21.37,67474.89590987019,7.5285,7.5425,7.5179,7.5214,67474.8959
2007-03-06 10:10:00,21.36,21.41,21.35,21.39,64780.7984325251,7.5179,7.5355,7.5144,7.5285,64780.7984
2007-03-06 10:15:00,21.4,21.4,21.33,21.34,108866.0298799902,7.532,7.532,7.5073,7.5109,108866.0299
2007-03-06 10:20:00,21.34,21.44,21.31,21.31,131276.0225324516,7.5109,7.5461,7.5003,7.5003,131276.0225
2007-03-06 10:25:00,21.31,21.35,21.31,21.35,100048.98359049716,7.5003,7.5144,7.5003,7.5144,100048.9836
2007-03-06 10:30:00,21.34,21.35,21.3,21.31,103232.9169728141,7.5109,7.5144,7.4968,7.5003,103232.917
2007-03-06 10:35:00,21.32,21.35,21.31,21.31,74699.97550820475,7.5038,7.5144,7.5003,7.5003,74699.9755
2007-03-06 10:40:00,21.32,21.34,21.31,21.31,57800.636786676456,7.5038,7.5109,7.5003,7.5003,57800.6368
2007-03-06 10:45:00,21.32,21.33,21.31,21.33,48003.91868723977,7.5038,7.5073,7.5003,7.5073,48003.9187
2007-03-06 10:50:00,21.34,21.35,21.32,21.35,35390.64413421504,7.5109,7.5144,7.5038,7.5144,35390.6441
2007-03-06 10:55:00,21.35,21.35,21.31,21.31,61841.783002694094,7.5144,7.5144,7.5003,7.5003,61841.783
2007-03-06 11:00:00,21.31,21.39,21.31,21.38,64413.42150379622,7.5003,7.5285,7.5003,7.5249,64413.4215
2007-03-06 11:05:00,21.37,21.42,21.35,21.4,63188.83174136664,7.5214,7.539,7.5144,7.532,63188.8317
2007-03-06 11:10:00,21.39,21.41,21.38,21.39,56698.50600048983,7.5285,7.5355,7.5249,7.5285,56698.506
2007-03-06 11:15:00,21.39,21.4,21.36,21.36,54126.8674993877,7.5285,7.532,7.5179,7.5179,54126.8675
2007-03-06 11:20:00,21.35,21.42,21.34,21.42,92946.36296840558,7.5144,7.539,7.5109,7.539,92946.363
2007-03-06 11:25:00,21.42,21.48,21.41,21.44,55963.75214303208,7.539,7.5601,7.5355,7.5461,55963.7521
2007-03-06 11:30:00,21.44,21.46,21.44,21.45,22165.074699975507,7.5461,7.5531,7.5461,7.5496,22165.0747
2007-03-06 11:35:00,21.45,21.46,21.42,21.45,50085.72128337007,7.5496,7.5531,7.539,7.5496,50085.7213
2007-03-06 11:40:00,21.45,21.53,21.45,21.53,53759.490570658825,7.5496,7.5777,7.5496,7.5777,53759.4906
2007-03-06 11:45:00,21.53,21.54,21.49,21.52,46534.410972324265,7.5777,7.5813,7.5637,7.5742,46534.411
2007-03-06 11:50:00,21.52,21.57,21.52,21.54,97599.804065638,7.5742,7.5918,7.5742,7.5813,97599.8041
2007-03-06 11:55:00,21.53,21.54,21.51,21.53,38207.20058780308,7.5777,7.5813,7.5707,7.5777,38207.2006
2007-03-06 12:00:00,21.53,21.55,21.49,21.49,57923.095762919416,7.5777,7.5848,7.5637,7.5637,57923.0958
2007-03-06 12:05:00,21.49,21.51,21.39,21.51,371418.0749448934,7.5637,7.5707,7.5285,7.5707,371418.0749
2007-03-06 12:10:00,21.52,21.52,21.44,21.45,49473.42640215527,7.5742,7.5742,7.5461,7.5496,49473.4264
2007-03-06 12:15:00,21.45,21.47,21.43,21.44,41023.75704139113,7.5496,7.5566,7.5425,7.5461,41023.757
2007-03-06 12:20:00,21.44,21.45,21.39,21.4,46901.78790105315,7.5461,7.5496,7.5285,7.532,46901.7879
2007-03-06 12:25:00,21.39,21.44,21.39,21.43,40411.462160176336,7.5285,7.5461,7.5285,7.5425,40411.4622
2007-03-06 12:30:00,21.43,21.48,21.42,21.48,29512.613274553023,7.5425,7.5601,7.539,7.5601,29512.6133
2007-03-06 12:35:00,21.47,21.48,21.43,21.43,47146.70585353906,7.5566,7.5601,7.5425,7.5425,47146.7059
2007-03-06 12:40:00,21.44,21.44,21.41,21.44,50820.47514082782,7.5461,7.5461,7.5355,7.5461,50820.4751
2007-03-06 12:45:00,21.44,21.48,21.44,21.48,81557.67817781043,7.5461,7.5601,7.5461,7.5601,81557.6782
2007-03-06 12:50:00,21.47,21.53,21.47,21.52,36247.856967915744,7.5566,7.5777,7.5566,7.5742,36247.857
2007-03-06 12:55:00,21.52,21.52,21.46,21.48,89027.6757286309,7.5742,7.5742,7.5531,7.5601,89027.6757
2007-03-06 13:00:00,21.48,21.49,21.46,21.48,137154.05339211362,7.5601,7.5637,7.5531,7.5601,137154.0534
2007-03-06 13:05:00,21.47,21.48,21.44,21.47,58780.308596620125,7.5566,7.5601,7.5461,7.5566,58780.3086
2007-03-06 13:10:00,21.47,21.48,21.44,21.47,43595.39554249327,7.5566,7.5601,7.5461,7.5566,43595.3955
2007-03-06 13:15:00,21.46,21.47,21.44,21.45,25104.090129806515,7.5531,7.5566,7.5461,7.5496,25104.0901
2007-03-06 13:20:00,21.44,21.47,21.42,21.47,36982.6108253735,7.5461,7.5566,7.539,7.5566,36982.6108
2007-03-06 13:25:00,21.48,21.48,21.44,21.47,32696.546656869945,7.5601,7.5601,7.5461,7.5566,32696.5467
2007-03-06 13:30:00,21.47,21.48,21.44,21.47,43595.39554249327,7.5566,7.5601,7.5461,7.5566,43595.3955
2007-03-06 13:35:00,21.47,21.48,21.46,21.47,53514.57261817291,7.5566,7.5601,7.5531,7.5566,53514.5726
2007-03-06 13:40:00,21.48,21.53,21.47,21.52,83761.93975018368,7.5601,7.5777,7.5566,7.5742,83761.9398
2007-03-06 13:45:00,21.53,21.53,21.48,21.49,42738.18270879255,7.5777,7.5777,7.5601,7.5637,42738.1827
2007-03-06 13:50:00,21.48,21.5,21.45,21.49,49963.26230712711,7.5601,7.5672,7.5496,7.5637,49963.2623
2007-03-06 13:55:00,21.49,21.5,21.48,21.48,18981.141317658585,7.5637,7.5672,7.5601,7.5601,18981.1413
2007-03-06 14:00:00,21.48,21.54,21.48,21.53,26451.13886847905,7.5601,7.5813,7.5601,7.5777,26451.1389
2007-03-06 14:05:00,21.53,21.53,21.48,21.51,21797.697771246632,7.5777,7.5777,7.5601,7.5707,21797.6978
2007-03-06 14:10:00,21.51,21.51,21.47,21.48,22899.82855743326,7.5707,7.5707,7.5566,7.5601,22899.8286
2007-03-06 14:15:00,21.48,21.48,21.46,21.48,43717.85451873622,7.5601,7.5601,7.5531,7.5601,43717.8545
2007-03-06 14:20:00,21.48,21.51,21.48,21.51,33186.38256184178,7.5601,7.5707,7.5601,7.5707,33186.3826
2007-03-06 14:25:00,21.5,21.52,21.48,21.52,30737.20303698261,7.5672,7.5742,7.5601,7.5742,30737.203
2007-03-06 14:30:00,21.52,21.53,21.5,21.53,20328.19005633113,7.5742,7.5777,7.5672,7.5777,20328.1901
2007-03-06 14:35:00,21.53,21.53,21.48,21.5,61351.94709772226,7.5777,7.5777,7.5601,7.5672,61351.9471
2007-03-06 14:40:00,21.5,21.53,21.47,21.49,99436.6887092824,7.5672,7.5777,7.5566,7.5637,99436.6887
2007-03-06 14:45:00,21.48,21.5,21.47,21.5,66250.3061474406,7.5601,7.5672,7.5566,7.5672,66250.3061
2007-03-06 14:50:00,21.5,21.5,21.48,21.48,54371.78545187362,7.5672,7.5672,7.5601,7.5601,54371.7855
2007-03-06 14:55:00,21.48,21.53,21.48,21.53,53147.19568944403,7.5601,7.5777,7.5601,7.5777,53147.1957
2007-03-06 15:00:00,21.53,21.53,21.52,21.53,35513.103110458,7.5777,7.5777,7.5742,7.5777,35513.1031
2007-03-06 15:05:00,21.53,21.53,21.51,21.52,75189.81141317658,7.5777,7.5777,7.5707,7.5742,75189.8114
2007-03-06 15:10:00,21.52,21.57,21.51,21.57,149277.49204016654,7.5742,7.5918,7.5707,7.5918,149277.492
2007-03-06 15:15:00,21.57,21.57,21.51,21.53,79108.49865295125,7.5918,7.5918,7.5707,7.5777,79108.4987
2007-03-06 15:20:00,21.53,21.54,21.49,21.51,72740.63188831741,7.5777,7.5813,7.5637,7.5707,72740.6319
2007-03-06 15:25:00,21.52,21.52,21.5,21.51,62454.07788390889,7.5742,7.5742,7.5672,7.5707,62454.0779
2007-03-06 15:30:00,21.51,21.55,21.5,21.53,188464.3644379133,7.5707,7.5848,7.5672,7.5777,188464.3644
2007-03-06 15:35:00,21.53,21.57,21.51,21.51,104579.96571148664,7.5777,7.5918,7.5707,7.5707,104579.9657
2007-03-06 15:40:00,21.51,21.57,21.49,21.5,112172.42223855008,7.5707,7.5918,7.5637,7.5672,112172.4222
2007-03-06 15:45:00,21.49,21.5,21.47,21.47,90497.1834435464,7.5637,7.5672,7.5566,7.5566,90497.1834
2007-03-06 15:50:00,21.47,21.49,21.47,21.47,143644.37913299043,7.5566,7.5637,7.5566,7.5566,143644.3791
2007-03-06 15:55:00,21.47,21.48,21.43,21.44,301493.9995101641,7.5566,7.5601,7.5425,7.5461,301493.9995
2007-03-07 09:30:00,21.84,21.92,21.71,21.84,94905.70658829292,7.7123,7.7406,7.6664,7.7123,94905.7066
2007-03-07 09:35:00,21.84,21.84,21.65,21.71,78373.7447954935,7.7123,7.7123,7.6452,7.6664,78373.7448
2007-03-07 09:40:00,21.71,21.78,21.69,21.74,86700.95518001469,7.6664,7.6911,7.6593,7.677,86700.9552
2007-03-07 09:45:00,21.75,21.79,21.71,21.72,60862.11119275042,7.6805,7.6946,7.6664,7.6699,60862.1112
2007-03-07 09:50:00,21.71,21.72,21.64,21.65,56331.12907176096,7.6664,7.6699,7.6417,7.6452,56331.1291
2007-03-07 09:55:00,21.64,21.66,21.55,21.59,58657.84962037717,7.6417,7.6487,7.6099,7.624,58657.8496
2007-03-07 10:00:00,21.58,21.64,21.55,21.63,38941.95444526083,7.6205,7.6417,7.6099,7.6381,38941.9544
2007-03-07 10:05:00,21.63,21.65,21.59,21.64,46411.95199608131,7.6381,7.6452,7.624,7.6417,46411.952
2007-03-07 10:10:00,21.64,21.7,21.64,21.69,44697.52632867989,7.6417,7.6629,7.6417,7.6593,44697.5263
2007-03-07 10:15:00,21.69,21.7,21.68,21.7,83884.39872642665,7.6593,7.6629,7.6558,7.6629,83884.3987
2007-03-07 10:20:00,21.7,21.79,21.69,21.75,92211.60911094784,7.6629,7.6946,7.6593,7.6805,92211.6091
2007-03-07 10:25:00,21.75,21.76,21.74,21.76,74455.05755571883,7.6805,7.6841,7.677,7.6841,74455.0576
2007-03-07 10:30:00,21.76,21.97,21.76,21.97,218956.64952241,7.6841,7.7582,7.6841,7.7582,218956.6495
2007-03-07 10:35:00,21.97,22.02,21.94,21.97,143154.5432280186,7.7582,7.7759,7.7476,7.7582,143154.5432
2007-03-07 10:40:00,21.98,22.02,21.98,21.99,69434.23952975753,7.7617,7.7759,7.7617,7.7653,69434.2395
2007-03-07 10:45:00,21.99,22.03,21.99,22.02,204506.4903257409,7.7653,7.7794,7.7653,7.7759,204506.4903
2007-03-07 10:50:00,22.0,22.05,22.0,22.03,176340.9257898604,7.7688,7.7865,7.7688,7.7794,176340.9258
2007-03-07 10:55:00,22.03,22.06,21.97,22.05,120377.1736468283,7.7794,7.79,7.7582,7.7865,120377.1736
2007-03-07 11:00:00,22.05,22.06,22.01,22.06,194219.93632133235,7.7865,7.79,7.7723,7.79,194219.9363
2007-03-07 11:05:00,22.06,22.09,22.02,22.02,91599.31422973303,7.79,7.8006,7.7759,7.7759,91599.3142
2007-03-07 11:10:00,22.02,22.08,21.97,22.08,156747.489590987,7.7759,7.7971,7.7582,7.7971,156747.4896
2007-03-07 11:15:00,22.08,22.11,22.07,22.09,77271.61400930688,7.7971,7.8076,7.7935,7.8006,77271.614
2007-03-07 11:20:00,22.09,22.09,22.06,22.06,38452.118540289,7.8006,7.8006,7.79,7.79,38452.1185
2007-03-07 11:25:00,22.06,22.1,22.05,22.06,65270.63433749694,7.79,7.8041,7.7865,7.79,65270.6343
2007-03-07 11:30:00,22.06,22.06,21.97,21.97,93926.03477834925,7.79,7.79,7.7582,7.7582,93926.0348
2007-03-07 11:35:00,21.97,22.06,21.95,22.06,100661.27847171196,7.7582,7.79,7.7511,7.79,100661.2785
2007-03-07 11:40:00,22.07,22.11,22.07,22.1,49473.42640215527,7.7935,7.8076,7.7935,7.8041,49473.4264
2007-03-07 11:45:00,22.09,22.09,22.03,22.06,50942.93411707078,7.8006,7.8006,7.7794,7.79,50942.9341
2007-03-07 11:50:00,22.06,22.11,22.06,22.1,59637.52143032084,7.79,7.8076,7.79,7.8041,59637.5214
2007-03-07 11:55:00,22.09,22.11,22.09,22.11,18736.223365172667,7.8006,7.8076,7.8006,7.8076,18736.2234
2007-03-07 12:00:00,22.11,22.11,22.1,22.11,26940.974773450893,7.8076,7.8076,7.8041,7.8076,26940.9748
2007-03-07 12:05:00,22.11,22.12,22.09,22.11,48738.672544697525,7.8076,7.8112,7.8006,7.8076,48738.6725
2007-03-07 12:10:00,22.12,22.13,22.11,22.13,20450.649032574085,7.8112,7.8147,7.8076,7.8147,20450.649
2007-03-07 12:15:00,22.13,22.13,22.06,22.06,95518.00146950773,7.8147,7.8147,7.79,7.79,95518.0015
2007-03-07 12:20:00,22.06,22.06,22.03,22.04,73475.38574577516,7.79,7.79,7.7794,7.7829,73475.3857
2007-03-07 12:25:00,22.03,22.05,21.97,22.05,157604.7024246877,7.7794,7.7865,7.7582,7.7865,157604.7024
2007-03-07 12:30:00,22.05,22.06,22.03,22.03,34166.05437178545,7.7865,7.79,7.7794,7.7794,34166.0544
2007-03-07 12:35:00,22.04,22.05,22.03,22.04,37472.446730345335,7.7829,7.7865,7.7794,7.7829,37472.4467
2007-03-07 12:40:00,22.04,22.06,22.04,22.05,55596.3752143032,7.7829,7.79,7.7829,7.7865,55596.3752
2007-03-07 12:45:00,22.05,22.09,22.04,22.08,125765.36860151848,7.7865,7.8006,7.7829,7.7971,125765.3686
2007-03-07 12:50:00,22.07,22.09,22.04,22.08,89150.13470487387,7.7935,7.8006,7.7829,7.7971,89150.1347
2007-03-07 12:55:00,22.08,22.09,22.05,22.06,144746.50991917707,7.7971,7.8006,7.7865,7.79,144746.5099
2007-03-07 13:00:00,22.05,22.06,22.02,22.06,108988.48885623316,7.7865,7.79,7.7759,7.79,108988.4889
2007-03-07 13:05:00,22.06,22.11,22.06,22.11,41636.051922605926,7.79,7.8076,7.79,7.8076,41636.0519
2007-03-07 13:10:00,22.11,22.17,22.11,22.17,60004.89835904972,7.8076,7.8288,7.8076,7.8288,60004.8984
2007-03-07 13:15:00,22.17,22.21,22.16,22.19,206098.4570168993,7.8288,7.843,7.8253,7.8359,206098.457
2007-03-07 13:20:00,22.19,22.21,22.16,22.21,127357.33529267694,7.8359,7.843,7.8253,7.843,127357.3353
2007-03-07 13:25:00,22.21,22.28,22.2,22.28,105682.09649767326,7.843,7.8677,7.8394,7.8677,105682.0965
2007-03-07 13:30:00,22.28,22.35,22.27,22.34,93681.11682586333,7.8677,7.8924,7.8641,7.8889,93681.1168
2007-03-07 13:35:00,22.34,22.35,22.3,22.31,113641.9299534656,7.8889,7.8924,7.8747,7.8783,113641.93
2007-03-07 13:40:00,22.31,22.33,22.23,22.33,111070.29145236344,7.8783,7.8853,7.85,7.8853,111070.2915
2007-03-07 13:45:00,22.32,22.33,22.31,22.31,57555.71883419054,7.8818,7.8853,7.8783,7.8783,57555.7188
2007-03-07 13:50:00,22.32,22.33,22.29,22.29,62576.53686015184,7.8818,7.8853,7.8712,7.8712,62576.5369
2007-03-07 13:55:00,22.29,22.29,22.27,22.28,39799.16727896155,7.8712,7.8712,7.8641,7.8677,39799.1673
2007-03-07 14:00:00,22.28,22.29,22.24,22.24,87435.70903747244,7.8677,7.8712,7.8536,7.8536,87435.709
2007-03-07 14:05:00,22.24,22.25,22.24,22.24,205731.08008817045,7.8536,7.8571,7.8536,7.8536,205731.0801
2007-03-07 14:10:00,22.24,22.28,22.21,22.28,77638.99093803576,7.8536,7.8677,7.843,7.8677,77638.9909
2007-03-07 14:15:00,22.28,22.33,22.27,22.33,79108.49865295125,7.8677,7.8853,7.8641,7.8853,79108.4987
2007-03-07 14:20:00,22.33,22.33,22.32,22.32,59270.14450159196,7.8853,7.8853,7.8818,7.8818,59270.1445
2007-03-07 14:25:00,22.32,22.33,22.3,22.33,58290.47269164829,7.8818,7.8853,7.8747,7.8853,58290.4727
2007-03-07 14:30:00,22.33,22.36,22.33,22.35,45309.82120989468,7.8853,7.8959,7.8853,7.8924,45309.8212
2007-03-07 14:35:00,22.36,22.37,22.33,22.34,61596.86505020817,7.8959,7.8995,7.8853,7.8889,61596.8651
2007-03-07 14:40:00,22.34,22.37,22.34,22.36,54126.8674993877,7.8889,7.8995,7.8889,7.8959,54126.8675
2007-03-07 14:45:00,22.35,22.37,22.35,22.37,30124.90815576781,7.8924,7.8995,7.8924,7.8995,30124.9082
2007-03-07 14:50:00,22.37,22.37,22.34,22.34,74087.68062698995,7.8995,7.8995,7.8889,7.8889,74087.6806
2007-03-07 14:55:00,22.35,22.36,22.33,22.33,57800.636786676456,7.8924,7.8959,7.8853,7.8853,57800.6368
2007-03-07 15:00:00,22.33,22.38,22.33,22.38,73597.84472201811,7.8853,7.903,7.8853,7.903,73597.8447
2007-03-07 15:05:00,22.38,22.39,22.37,22.38,112417.340191036,7.903,7.9065,7.8995,7.903,112417.3402
2007-03-07 15:10:00,22.38,22.38,22.37,22.38,94905.70658829292,7.903,7.903,7.8995,7.903,94905.7066
2007-03-07 15:15:00,22.37,22.4,22.36,22.4,267695.3220671075,7.8995,7.9101,7.8959,7.9101,267695.3221
2007-03-07 15:20:00,22.39,22.42,22.37,22.4,283982.365907421,7.9065,7.9171,7.8995,7.9101,283982.3659
2007-03-07 15:25:00,22.4,22.43,22.4,22.41,128092.08915013468,7.9101,7.9206,7.9101,7.9136,128092.0892
2007-03-07 15:30:00,22.41,22.41,22.32,22.33,224957.1393583149,7.9136,7.9136,7.8818,7.8853,224957.1394
2007-03-07 15:35:00,22.33,22.34,22.32,22.34,108131.27602253245,7.8853,7.8889,7.8818,7.8889,108131.276
2007-03-07 15:40:00,22.33,22.34,22.28,22.29,203526.8185157972,7.8853,7.8889,7.8677,7.8712,203526.8185
2007-03-07 15:45:00,22.29,22.29,22.21,22.22,262062.2091599314,7.8712,7.8712,7.843,7.8465,262062.2092
2007-03-07 15:50:00,22.21,22.24,22.19,22.19,247856.96791574825,7.843,7.8536,7.8359,7.8359,247856.9679
2007-03-07 15:55:00,22.19,22.23,22.18,22.18,326965.46656869946,7.8359,7.85,7.8324,7.8324,326965.4666
2007-03-08 09:30:00,22.26,22.46,22.26,22.35,101640.95028165563,7.8606,7.9312,7.8606,7.8924,101640.9503
2007-03-08 09:35:00,22.36,22.38,22.29,22.37,45187.36223365172,7.8959,7.903,7.8712,7.8995,45187.3622
2007-03-08 09:40:00,22.37,22.42,22.33,22.39,75679.64731814842,7.8995,7.9171,7.8853,7.9065,75679.6473
2007-03-08 09:45:00,22.39,22.42,22.34,22.37,99191.77075679648,7.9065,7.9171,7.8889,7.8995,99191.7708
2007-03-08 09:50:00,22.36,22.37,22.33,22.34,80210.62943913788,7.8959,7.8995,7.8853,7.8889,80210.6294
2007-03-08 09:55:00,22.34,22.39,22.29,22.3,86578.49620377173,7.8889,7.9065,7.8712,7.8747,86578.4962
2007-03-08 10:00:00,22.31,22.42,22.31,22.37,88415.3808474161,7.8783,7.9171,7.8783,7.8995,88415.3808
2007-03-08 10:05:00,22.37,22.41,22.36,22.36,43105.55963752143,7.8995,7.9136,7.8959,7.8959,43105.5596
2007-03-08 10:10:00,22.36,22.36,22.31,22.33,58535.39064413421,7.8959,7.8959,7.8783,7.8853,58535.3906
2007-03-08 10:15:00,22.33,22.36,22.33,22.33,99191.77075679648,7.8853,7.8959,7.8853,7.8853,99191.7708
2007-03-08 10:20:00,22.33,22.36,22.33,22.33,53024.73671320108,7.8853,7.8959,7.8853,7.8853,53024.7367
2007-03-08 10:25:00,22.33,22.36,22.33,22.35,48616.213568454565,7.8853,7.8959,7.8853,7.8924,48616.2136
2007-03-08 10:30:00,22.35,22.39,22.32,22.39,78618.66274797943,7.8924,7.9065,7.8818,7.9065,78618.6627
2007-03-08 10:35:00,22.39,22.4,22.37,22.39,46167.03404359539,7.9065,7.9101,7.8995,7.9065,46167.034
2007-03-08 10:40:00,22.38,22.4,22.37,22.37,56208.670095518,7.903,7.9101,7.8995,7.8995,56208.6701
2007-03-08 10:45:00,22.37,22.37,22.33,22.34,62209.15993142297,7.8995,7.8995,7.8853,7.8889,62209.1599
2007-03-08 10:50:00,22.34,22.36,22.33,22.33,28410.4824883664,7.8889,7.8959,7.8853,7.8853,28410.4825
2007-03-08 10:55:00,22.33,22.34,22.31,22.34,137766.34827332842,7.8853,7.8889,7.8783,7.8889,137766.3483
2007-03-08 11:00:00,22.34,22.35,22.33,22.34,46044.57506735243,7.8889,7.8924,7.8853,7.8889,46044.5751
2007-03-08 11:05:00,22.34,22.34,22.27,22.28,67964.73181484202,7.8889,7.8889,7.8641,7.8677,67964.7318
2007-03-08 11:10:00,22.28,22.29,22.26,22.27,50085.72128337007,7.8677,7.8712,7.8606,7.8641,50085.7213
2007-03-08 11:15:00,22.27,22.27,22.23,22.23,48616.213568454565,7.8641,7.8641,7.85,7.85,48616.2136
2007-03-08 11:20:00,22.23,22.27,22.2,22.27,72495.71393583149,7.85,7.8641,7.8394,7.8641,72495.7139
2007-03-08 11:25:00,22.28,22.36,22.28,22.36,73352.9267695322,7.8677,7.8959,7.8677,7.8959,73352.9268
2007-03-08 11:30:00,22.35,22.36,22.33,22.33,37472.446730345335,7.8924,7.8959,7.8853,7.8853,37472.4467
2007-03-08 11:35:00,22.34,22.36,22.33,22.35,15552.289982855742,7.8889,7.8959,7.8853,7.8924,15552.29
2007-03-08 11:40:00,22.35,22.37,22.33,22.37,32084.25177565516,7.8924,7.8995,7.8853,7.8995,32084.2518
2007-03-08 11:45:00,22.37,22.44,22.37,22.43,62698.9958363948,7.8995,7.9242,7.8995,7.9206,62698.9958
2007-03-08 11:50:00,22.43,22.43,22.39,22.4,25961.302963507223,7.9206,7.9206,7.9065,7.9101,25961.303
2007-03-08 11:55:00,22.39,22.4,22.37,22.4,21062.94391378888,7.9065,7.9101,7.8995,7.9101,21062.9439
2007-03-08 12:00:00,22.39,22.4,22.39,22.4,5878.0308596620125,7.9065,7.9101,7.9065,7.9101,5878.0309
2007-03-08 12:05:00,22.39,22.4,22.36,22.36,41146.21601763409,7.9065,7.9101,7.8959,7.8959,41146.216
2007-03-08 12:10:00,22.36,22.37,22.35,22.36,23512.12343864805,7.8959,7.8995,7.8924,7.8959,23512.1234
2007-03-08 12:15:00,22.36,22.36,22.34,22.34,12735.733529267694,7.8959,7.8959,7.8889,7.8889,12735.7335
2007-03-08 12:20:00,22.34,22.35,22.33,22.33,20818.025961302963,7.8889,7.8924,7.8853,7.8853,20818.026
2007-03-08 12:25:00,22.33,22.37,22.33,22.36,26206.22091599314,7.8853,7.8995,7.8853,7.8959,26206.2209
2007-03-08 12:30:00,22.37,22.41,22.37,22.41,31227.038941954444,7.8995,7.9136,7.8995,7.9136,31227.0389
2007-03-08 12:35:00,22.41,22.42,22.37,22.37,47391.62380602498,7.9136,7.9171,7.8995,7.8995,47391.6238
2007-03-08 12:40:00,22.37,22.37,22.35,22.35,21552.779818760715,7.8995,7.8995,7.8924,7.8924,21552.7798
2007-03-08 12:45:00,22.35,22.35,22.32,22.33,42003.4288513348,7.8924,7.8924,7.8818,7.8853,42003.4289
2007-03-08 12:50:00,22.33,22.35,22.33,22.35,16899.338721528286,7.8853,7.8924,7.8853,7.8924,16899.3387
2007-03-08 12:55:00,22.34,22.36,22.34,22.36,16531.96179279941,7.8889,7.8959,7.8889,7.8959,16531.9618
2007-03-08 13:00:00,22.36,22.36,22.34,22.36,40289.00318393338,7.8959,7.8959,7.8889,7.8959,40289.0032
2007-03-08 13:05:00,22.36,22.37,22.35,22.36,23144.746509919176,7.8959,7.8995,7.8924,7.8959,23144.7465
2007-03-08 13:10:00,22.37,22.37,22.36,22.37,42493.26475630664,7.8995,7.8995,7.8959,7.8995,42493.2648
2007-03-08 13:15:00,22.37,22.38,22.36,22.36,58290.47269164829,7.8995,7.903,7.8959,7.8959,58290.4727
2007-03-08 13:20:00,22.37,22.38,22.36,22.38,41023.75704139113,7.8995,7.903,7.8959,7.903,41023.757
2007-03-08 13:25:00,22.37,22.39,22.37,22.38,122703.89419544452,7.8995,7.9065,7.8995,7.903,122703.8942
2007-03-08 13:30:00,22.39,22.4,22.38,22.39,19226.0592701445,7.9065,7.9101,7.903,7.9065,19226.0593
2007-03-08 13:35:00,22.39,22.4,22.39,22.4,18613.764388929707,7.9065,7.9101,7.9065,7.9101,18613.7644
2007-03-08 13:40:00,22.39,22.39,22.37,22.38,38574.57751653196,7.9065,7.9065,7.8995,7.903,38574.5775
2007-03-08 13:45:00,22.38,22.39,22.37,22.39,35268.185157972075,7.903,7.9065,7.8995,7.9065,35268.1852
2007-03-08 13:50:00,22.39,22.4,22.37,22.38,29390.154298310063,7.9065,7.9101,7.8995,7.903,29390.1543
2007-03-08 13:55:00,22.37,22.4,22.37,22.39,15919.666911584618,7.8995,7.9101,7.8995,7.9065,15919.6669
2007-03-08 14:00:00,22.39,22.39,22.37,22.37,42983.10066127847,7.9065,7.9065,7.8995,7.8995,42983.1007
2007-03-08 14:05:00,22.37,22.38,22.36,22.37,30737.20303698261,7.8995,7.903,7.8959,7.8995,30737.203
2007-03-08 14:10:00,22.37,22.38,22.33,22.33,36615.23389664462,7.8995,7.903,7.8853,7.8853,36615.2339
2007-03-08 14:15:00,22.33,22.34,22.32,22.34,44085.2314474651,7.8853,7.8889,7.8818,7.8889,44085.2314
2007-03-08 14:20:00,22.34,22.35,22.33,22.34,20695.56698506,7.8889,7.8924,7.8853,7.8889,20695.567
2007-03-08 14:25:00,22.35,22.37,22.33,22.33,39431.790350232666,7.8924,7.8995,7.8853,7.8853,39431.7904
2007-03-08 14:30:00,22.33,22.33,22.27,22.27,58657.84962037717,7.8853,7.8853,7.8641,7.8641,58657.8496
2007-03-08 14:35:00,22.27,22.28,22.2,22.28,157114.86651971587,7.8641,7.8677,7.8394,7.8677,157114.8665
2007-03-08 14:40:00,22.28,22.29,22.24,22.24,83884.39872642665,7.8677,7.8712,7.8536,7.8536,83884.3987
2007-03-08 14:45:00,22.24,22.27,22.23,22.27,48861.13152094048,7.8536,7.8641,7.85,7.8641,48861.1315
2007-03-08 14:50:00,22.27,22.27,22.24,22.25,42615.7237325496,7.8641,7.8641,7.8536,7.8571,42615.7237
2007-03-08 14:55:00,22.25,22.28,22.23,22.27,38207.20058780308,7.8571,7.8677,7.85,7.8641,38207.2006
2007-03-08 15:00:00,22.28,22.32,22.27,22.3,66495.22409992652,7.8677,7.8818,7.8641,7.8747,66495.2241
2007-03-08 15:05:00,22.29,22.3,22.26,22.28,48493.7545922116,7.8712,7.8747,7.8606,7.8677,48493.7546
2007-03-08 15:10:00,22.28,22.31,22.28,22.29,50208.18025961303,7.8677,7.8783,7.8677,7.8712,50208.1803
2007-03-08 15:15:00,22.29,22.32,22.29,22.31,54739.162380602495,7.8712,7.8818,7.8712,7.8783,54739.1624
2007-03-08 15:20:00,22.31,22.32,22.29,22.29,28900.318393338228,7.8783,7.8818,7.8712,7.8712,28900.3184
2007-03-08 15:25:00,22.29,22.3,22.29,22.29,34533.43130051433,7.8712,7.8747,7.8712,7.8712,34533.4313
2007-03-08 15:30:00,22.29,22.33,22.29,22.32,60984.570168993385,7.8712,7.8853,7.8712,7.8818,60984.5702
2007-03-08 15:35:00,22.33,22.33,22.32,22.33,54616.703404359534,7.8853,7.8853,7.8818,7.8853,54616.7034
2007-03-08 15:40:00,22.33,22.33,22.3,22.3,48126.37766348273,7.8853,7.8853,7.8747,7.8747,48126.3777
2007-03-08 15:45:00,22.3,22.31,22.28,22.28,59759.9804065638,7.8747,7.8783,7.8677,7.8677,59759.9804
2007-03-08 15:50:00,22.29,22.31,22.24,22.24,105314.7195689444,7.8712,7.8783,7.8536,7.8536,105314.7196
2007-03-08 15:55:00,22.24,22.28,22.22,22.26,155400.44085231447,7.8536,7.8677,7.8465,7.8606,155400.4409
2007-03-09 09:30:00,22.33,22.42,22.33,22.42,63801.12662258143,7.8853,7.9171,7.8853,7.9171,63801.1266
2007-03-09 09:35:00,22.4,22.42,22.37,22.37,27920.64658339456,7.9101,7.9171,7.8995,7.8995,27920.6466
2007-03-09 09:40:00,22.35,22.42,22.34,22.4,33798.67744305657,7.8924,7.9171,7.8889,7.9101,33798.6774
2007-03-09 09:45:00,22.39,22.42,22.36,22.4,49228.50844966936,7.9065,7.9171,7.8959,7.9101,49228.5084
2007-03-09 09:50:00,22.41,22.41,22.32,22.36,59515.06245407788,7.9136,7.9136,7.8818,7.8959,59515.0625
2007-03-09 09:55:00,22.37,22.37,22.31,22.34,54739.162380602495,7.8995,7.8995,7.8783,7.8889,54739.1624
2007-03-09 10:00:00,22.35,22.38,22.27,22.27,58902.767572863086,7.8924,7.903,7.8641,7.8641,58902.7676
2007-03-09 10:05:00,22.27,22.27,22.19,22.25,86700.95518001469,7.8641,7.8641,7.8359,7.8571,86700.9552
2007-03-09 10:10:00,22.24,22.32,22.24,22.26,76047.02424687729,7.8536,7.8818,7.8536,7.8606,76047.0242
2007-03-09 10:15:00,22.26,22.28,22.15,22.19,86823.41415625764,7.8606,7.8677,7.8218,7.8359,86823.4142
2007-03-09 10:20:00,22.2,22.25,22.17,22.24,61474.40607396522,7.8394,7.8571,7.8288,7.8536,61474.4061
2007-03-09 10:25:00,22.22,22.28,22.2,22.28,40411.462160176336,7.8465,7.8677,7.8394,7.8677,40411.4622
2007-03-09 10:30:00,22.29,22.29,22.25,22.27,38819.49546901788,7.8712,7.8712,7.8571,7.8641,38819.4955
2007-03-09 10:35:00,22.26,22.34,22.25,22.32,46411.95199608131,7.8606,7.8889,7.8571,7.8818,46411.952
2007-03-09 10:40:00,22.32,22.33,22.27,22.27,31227.038941954444,7.8818,7.8853,7.8641,7.8641,31227.0389
2007-03-09 10:45:00,22.27,22.3,22.22,22.3,62331.61890766593,7.8641,7.8747,7.8465,7.8747,62331.6189
2007-03-09 10:50:00,22.3,22.37,22.28,22.29,82782.26794024001,7.8747,7.8995,7.8677,7.8712,82782.2679
2007-03-09 10:55:00,22.29,22.3,22.26,22.29,33063.92358559882,7.8712,7.8747,7.8606,7.8712,33063.9236
2007-03-09 11:00:00,22.29,22.31,22.23,22.31,83394.5628214548,7.8712,7.8783,7.85,7.8783,83394.5628
2007-03-09 11:05:00,22.31,22.31,22.29,22.29,30247.36713201077,7.8783,7.8783,7.8712,7.8712,30247.3671
2007-03-09 11:10:00,22.29,22.37,22.29,22.35,38697.03649277492,7.8712,7.8995,7.8712,7.8924,38697.0365
2007-03-09 11:15:00,22.35,22.37,22.33,22.35,31594.41587068332,7.8924,7.8995,7.8853,7.8924,31594.4159
2007-03-09 11:20:00,22.35,22.35,22.32,22.34,34900.8082292432,7.8924,7.8924,7.8818,7.8889,34900.8082
2007-03-09 11:25:00,22.35,22.36,22.32,22.35,17634.092578986038,7.8924,7.8959,7.8818,7.8924,17634.0926
2007-03-09 11:30:00,22.37,22.42,22.35,22.41,31839.33382316924,7.8995,7.9171,7.8924,7.9136,31839.3338
2007-03-09 11:35:00,22.42,22.45,22.4,22.44,50698.016164584864,7.9171,7.9277,7.9101,7.9242,50698.0162
2007-03-09 11:40:00,22.45,22.45,22.4,22.4,24736.71320107764,7.9277,7.9277,7.9101,7.9101,24736.7132
2007-03-09 11:45:00,22.4,22.42,22.38,22.41,15919.666911584618,7.9101,7.9171,7.903,7.9136,15919.6669
2007-03-09 11:50:00,22.4,22.44,22.37,22.43,36982.6108253735,7.9101,7.9242,7.8995,7.9206,36982.6108
2007-03-09 11:55:00,22.43,22.43,22.37,22.38,28165.56453588048,7.9206,7.9206,7.8995,7.903,28165.5645
2007-03-09 12:00:00,22.37,22.4,22.37,22.4,32941.46460935586,7.8995,7.9101,7.8995,7.9101,32941.4646
2007-03-09 12:05:00,22.4,22.43,22.4,22.41,15919.666911584618,7.9101,7.9206,7.9101,7.9136,15919.6669
2007-03-09 12:10:00,22.42,22.42,22.41,22.42,16164.584864070535,7.9171,7.9171,7.9136,7.9171,16164.5849
2007-03-09 12:15:00,22.42,22.42,22.4,22.41,16531.96179279941,7.9171,7.9171,7.9101,7.9136,16531.9618
2007-03-09 12:20:00,22.42,22.43,22.42,22.43,4408.523144746509,7.9171,7.9206,7.9171,7.9206,4408.5231
2007-03-09 12:25:00,22.43,22.44,22.42,22.44,13960.32329169728,7.9206,7.9242,7.9171,7.9242,13960.3233
2007-03-09 12:30:00,22.44,22.44,22.43,22.44,20695.56698506,7.9242,7.9242,7.9206,7.9242,20695.567
2007-03-09 12:35:00,22.44,22.45,22.43,22.43,41146.21601763409,7.9242,7.9277,7.9206,7.9206,41146.216
2007-03-09 12:40:00,22.44,22.44,22.42,22.42,19960.81312760225,7.9242,7.9242,7.9171,7.9171,19960.8131
2007-03-09 12:45:00,22.42,22.44,22.38,22.42,54616.703404359534,7.9171,7.9242,7.903,7.9171,54616.7034
2007-03-09 12:50:00,22.42,22.43,22.41,22.41,10164.095028165564,7.9171,7.9206,7.9136,7.9136,10164.095
2007-03-09 12:55:00,22.42,22.42,22.37,22.39,24124.418319862845,7.9171,7.9171,7.8995,7.9065,24124.4183
2007-03-09 13:00:00,22.39,22.43,22.39,22.42,60862.11119275042,7.9065,7.9206,7.9065,7.9171,60862.1112
2007-03-09 13:05:00,22.42,22.47,22.41,22.46,229855.49840803328,7.9171,7.9348,7.9136,7.9312,229855.4984
2007-03-09 13:10:00,22.46,22.46,22.44,22.46,61229.4881214793,7.9312,7.9312,7.9242,7.9312,61229.4881
2007-03-09 13:15:00,22.46,22.47,22.45,22.46,44819.98530492285,7.9312,7.9348,7.9277,7.9312,44819.9853
2007-03-09 13:20:00,22.46,22.49,22.46,22.48,55228.99828557433,7.9312,7.9418,7.9312,7.9383,55228.9983
2007-03-09 13:25:00,22.49,22.59,22.48,22.57,159808.963997061,7.9418,7.9771,7.9383,7.9701,159808.964
2007-03-09 13:30:00,22.58,22.61,22.54,22.54,101028.65540044084,7.9736,7.9842,7.9595,7.9595,101028.6554
2007-03-09 13:35:00,22.54,22.55,22.49,22.49,26206.22091599314,7.9595,7.963,7.9418,7.9418,26206.2209
2007-03-09 13:40:00,22.5,22.58,22.5,22.53,109478.324761205,7.9454,7.9736,7.9454,7.956,109478.3248
2007-03-09 13:45:00,22.53,22.55,22.51,22.51,45677.19813862356,7.956,7.963,7.9489,7.9489,45677.1981
2007-03-09 13:50:00,22.51,22.51,22.45,22.46,62209.15993142297,7.9489,7.9489,7.9277,7.9312,62209.1599
2007-03-09 13:55:00,22.46,22.46,22.37,22.43,80088.17046289492,7.9312,7.9312,7.8995,7.9206,80088.1705
2007-03-09 14:00:00,22.42,22.46,22.35,22.44,57555.71883419054,7.9171,7.9312,7.8924,7.9242,57555.7188
2007-03-09 14:05:00,22.44,22.46,22.35,22.41,56820.9649767328,7.9242,7.9312,7.8924,7.9136,56820.965
2007-03-09 14:10:00,22.42,22.45,22.4,22.45,43840.31349497918,7.9171,7.9277,7.9101,7.9277,43840.3135
2007-03-09 14:15:00,22.43,22.46,22.42,22.43,30369.82610825373,7.9206,7.9312,7.9171,7.9206,30369.8261
2007-03-09 14:20:00,22.43,22.44,22.37,22.38,39921.6262552045,7.9206,7.9242,7.8995,7.903,39921.6263
2007-03-09 14:25:00,22.38,22.4,22.36,22.37,74332.59857947587,7.903,7.9101,7.8959,7.8995,74332.5986
2007-03-09 14:30:00,22.37,22.37,22.29,22.29,58168.01371540534,7.8995,7.8995,7.8712,7.8712,58168.0137
2007-03-09 14:35:00,22.29,22.35,22.29,22.35,76291.94219936321,7.8712,7.8924,7.8712,7.8924,76291.9422
2007-03-09 14:40:00,22.35,22.36,22.33,22.33,36002.93901542983,7.8924,7.8959,7.8853,7.8853,36002.939
2007-03-09 14:45:00,22.34,22.36,22.31,22.33,44330.14939995101,7.8889,7.8959,7.8783,7.8853,44330.1494
2007-03-09 14:50:00,22.33,22.33,22.3,22.33,30737.20303698261,7.8853,7.8853,7.8747,7.8853,30737.203
2007-03-09 14:55:00,22.32,22.35,22.31,22.33,31716.87484692628,7.8818,7.8924,7.8783,7.8853,31716.8748
2007-03-09 15:00:00,22.33,22.35,22.32,22.34,26696.05682096497,7.8853,7.8924,7.8818,7.8889,26696.0568
2007-03-09 15:05:00,22.34,22.35,22.31,22.35,34166.05437178545,7.8889,7.8924,7.8783,7.8924,34166.0544
2007-03-09 15:10:00,22.35,22.35,22.32,22.33,34288.513348028406,7.8924,7.8924,7.8818,7.8853,34288.5133
2007-03-09 15:15:00,22.33,22.37,22.33,22.34,34288.513348028406,7.8853,7.8995,7.8853,7.8889,34288.5133
2007-03-09 15:20:00,22.34,22.36,22.33,22.34,20818.025961302963,7.8889,7.8959,7.8853,7.8889,20818.026
2007-03-09 15:25:00,22.33,22.37,22.33,22.37,38941.95444526083,7.8853,7.8995,7.8853,7.8995,38941.9544
2007-03-09 15:30:00,22.37,22.37,22.34,22.34,60494.73426402155,7.8995,7.8995,7.8889,7.8889,60494.7343
2007-03-09 15:35:00,22.35,22.41,22.35,22.37,81557.67817781043,7.8924,7.9136,7.8924,7.8995,81557.6782
2007-03-09 15:40:00,22.36,22.37,22.35,22.37,31471.95689444036,7.8959,7.8995,7.8924,7.8995,31471.9569
2007-03-09 15:45:00,22.37,22.44,22.37,22.43,69679.15748224345,7.8995,7.9242,7.8995,7.9206,69679.1575
2007-03-09 15:50:00,22.43,22.43,22.39,22.42,82904.72691648298,7.9206,7.9206,7.9065,7.9171,82904.7269
2007-03-09 15:55:00,22.42,22.42,22.37,22.4,126255.20450649032,7.9171,7.9171,7.8995,7.9101,126255.2045
2007-03-12 09:30:00,22.24,22.29,22.2,22.25,44207.69042370805,7.8536,7.8712,7.8394,7.8571,44207.6904
2007-03-12 09:35:00,22.24,22.28,22.21,22.22,32819.0056331129,7.8536,7.8677,7.843,7.8465,32819.0056
2007-03-12 09:40:00,22.2,22.33,22.2,22.3,41513.592946362965,7.8394,7.8853,7.8394,7.8747,41513.5929
2007-03-12 09:45:00,22.3,22.36,22.2,22.21,66740.14205241244,7.8747,7.8959,7.8394,7.843,66740.1421
2007-03-12 09:50:00,22.21,22.27,22.2,22.24,37839.82365907421,7.843,7.8641,7.8394,7.8536,37839.8237
2007-03-12 09:55:00,22.24,22.24,22.15,22.18,66862.6010286554,7.8536,7.8536,7.8218,7.8324,66862.601
2007-03-12 10:00:00,22.17,22.24,22.14,22.23,61841.783002694094,7.8288,7.8536,7.8182,7.85,61841.783
2007-03-12 10:05:00,22.22,22.23,22.16,22.18,62698.9958363948,7.8465,7.85,7.8253,7.8324,62698.9958
2007-03-12 10:10:00,22.18,22.22,22.17,22.2,35513.103110458,7.8324,7.8465,7.8288,7.8394,35513.1031
2007-03-12 10:15:00,22.2,22.27,22.19,22.25,55963.75214303208,7.8394,7.8641,7.8359,7.8571,55963.7521
2007-03-12 10:20:00,22.25,22.31,22.25,22.29,37594.90570658829,7.8571,7.8783,7.8571,7.8712,37594.9057
2007-03-12 10:25:00,22.29,22.31,22.27,22.29,14695.077149155031,7.8712,7.8783,7.8641,7.8712,14695.0771
2007-03-12 10:30:00,22.24,22.29,22.24,22.27,27430.810678422728,7.8536,7.8712,7.8536,7.8641,27430.8107
2007-03-12 10:35:00,22.28,22.28,22.25,22.26,20573.10800881705,7.8677,7.8677,7.8571,7.8606,20573.108
2007-03-12 10:40:00,22.26,22.26,22.21,22.24,29390.154298310063,7.8606,7.8606,7.843,7.8536,29390.1543
2007-03-12 10:45:00,22.23,22.25,22.22,22.25,27798.1876071516,7.85,7.8571,7.8465,7.8571,27798.1876
2007-03-12 10:50:00,22.25,22.28,22.24,22.27,9919.177075679649,7.8571,7.8677,7.8536,7.8641,9919.1771
2007-03-12 10:55:00,22.27,22.27,22.21,22.23,32574.087680626988,7.8641,7.8641,7.843,7.85,32574.0877
2007-03-12 11:00:00,22.24,22.24,22.22,22.22,41268.67499387705,7.8536,7.8536,7.8465,7.8465,41268.675
2007-03-12 11:05:00,22.22,22.22,22.19,22.19,34166.05437178545,7.8465,7.8465,7.8359,7.8359,34166.0544
2007-03-12 11:10:00,22.19,22.19,22.15,22.17,40656.38011266226,7.8359,7.8359,7.8218,7.8288,40656.3801
2007-03-12 11:15:00,22.17,22.2,22.15,22.2,22042.61572373255,7.8288,7.8394,7.8218,7.8394,22042.6157
2007-03-12 11:20:00,22.2,22.21,22.2,22.2,27063.43374969385,7.8394,7.843,7.8394,7.8394,27063.4337
2007-03-12 11:25:00,22.2,22.2,22.16,22.17,28165.56453588048,7.8394,7.8394,7.8253,7.8288,28165.5645
2007-03-12 11:30:00,22.17,22.17,22.17,22.17,0.0,7.8288,7.8288,7.8288,7.8288,0.0
2007-03-12 11:35:00,22.17,22.2,22.16,22.2,22899.82855743326,7.8288,7.8394,7.8253,7.8394,22899.8286
2007-03-12 11:40:00,22.2,22.24,22.2,22.22,51922.60592701445,7.8394,7.8536,7.8394,7.8465,51922.6059
2007-03-12 11:45:00,22.22,22.22,22.18,22.21,36125.397991672784,7.8465,7.8465,7.8324,7.843,36125.398
2007-03-12 11:50:00,22.22,22.29,22.21,22.28,30982.120989468527,7.8465,7.8712,7.843,7.8677,30982.121
2007-03-12 11:55:00,22.28,22.29,22.24,22.24,39431.790350232666,7.8677,7.8712,7.8536,7.8536,39431.7904
2007-03-12 12:00:00,22.24,22.25,22.22,22.24,38207.20058780308,7.8536,7.8571,7.8465,7.8536,38207.2006
2007-03-12 12:05:00,22.24,22.24,22.21,22.24,59025.226549106046,7.8536,7.8536,7.843,7.8536,59025.2265
2007-03-12 12:10:00,22.24,22.28,22.22,22.25,65270.63433749694,7.8536,7.8677,7.8465,7.8571,65270.6343
2007-03-12 12:15:00,22.24,22.3,22.22,22.27,79843.252510409,7.8536,7.8747,7.8465,7.8641,79843.2525
2007-03-12 12:20:00,22.27,22.27,22.22,22.23,30982.120989468527,7.8641,7.8641,7.8465,7.85,30982.121
2007-03-12 12:25:00,22.23,22.25,22.23,22.24,18368.84643644379,7.85,7.8571,7.85,7.8536,18368.8464
2007-03-12 12:30:00,22.24,22.24,22.2,22.2,28288.02351212344,7.8536,7.8536,7.8394,7.8394,28288.0235
2007-03-12 12:35:00,22.2,22.2,22.2,22.2,15429.831006612783,7.8394,7.8394,7.8394,7.8394,15429.831
2007-03-12 12:40:00,22.2,22.22,22.2,22.22,15062.454077883907,7.8394,7.8465,7.8394,7.8465,15062.4541
2007-03-12 12:45:00,22.23,22.23,22.2,22.2,27920.64658339456,7.85,7.85,7.8394,7.8394,27920.6466
2007-03-12 12:50:00,22.2,22.22,22.2,22.21,12613.274553024736,7.8394,7.8465,7.8394,7.843,12613.2746
2007-03-12 12:55:00,22.2,22.24,22.2,22.24,33308.84153808474,7.8394,7.8536,7.8394,7.8536,33308.8415
2007-03-12 13:00:00,22.24,22.25,22.24,22.24,37349.98775410237,7.8536,7.8571,7.8536,7.8536,37349.9878
2007-03-12 13:05:00,22.24,22.26,22.23,22.24,19470.977222630416,7.8536,7.8606,7.85,7.8536,19470.9772
2007-03-12 13:10:00,22.24,22.24,22.23,22.24,7102.620622091599,7.8536,7.8536,7.85,7.8536,7102.6206
2007-03-12 13:15:00,22.24,22.25,22.24,22.25,9306.882194464852,7.8536,7.8571,7.8536,7.8571,9306.8822
2007-03-12 13:20:00,22.25,22.29,22.25,22.29,66127.84717119765,7.8571,7.8712,7.8571,7.8712,66127.8472
2007-03-12 13:25:00,22.29,22.3,22.27,22.29,77516.53196179279,7.8712,7.8747,7.8641,7.8712,77516.532
2007-03-12 13:30:00,22.29,22.3,22.28,22.29,42615.7237325496,7.8712,7.8747,7.8677,7.8712,42615.7237
2007-03-12 13:35:00,22.3,22.31,22.29,22.29,41146.21601763409,7.8747,7.8783,7.8712,7.8712,41146.216
2007-03-12 13:40:00,22.29,22.3,22.28,22.3,65638.0112662258,7.8712,7.8747,7.8677,7.8747,65638.0113
2007-03-12 13:45:00,22.3,22.31,22.29,22.3,27675.728630908645,7.8747,7.8783,7.8712,7.8747,27675.7286
2007-03-12 13:50:00,22.3,22.37,22.29,22.35,76047.02424687729,7.8747,7.8995,7.8712,7.8924,76047.0242
2007-03-12 13:55:00,22.35,22.35,22.33,22.33,9306.882194464852,7.8924,7.8924,7.8853,7.8853,9306.8822
2007-03-12 14:00:00,22.33,22.33,22.33,22.33,9919.177075679649,7.8853,7.8853,7.8853,7.8853,9919.1771
2007-03-12 14:05:00,22.33,22.33,22.32,22.33,7837.37447954935,7.8853,7.8853,7.8818,7.8853,7837.3745
2007-03-12 14:10:00,22.33,22.33,22.31,22.31,36125.397991672784,7.8853,7.8853,7.8783,7.8783,36125.398
2007-03-12 14:15:00,22.32,22.33,22.29,22.33,42248.34680382072,7.8818,7.8853,7.8712,7.8853,42248.3468
2007-03-12 14:20:00,22.33,22.35,22.31,22.33,42248.34680382072,7.8853,7.8924,7.8783,7.8853,42248.3468
2007-03-12 14:25:00,22.33,22.34,22.33,22.34,25226.54910604947,7.8853,7.8889,7.8853,7.8889,25226.5491
2007-03-12 14:30:00,22.35,22.37,22.34,22.36,28165.56453588048,7.8924,7.8995,7.8889,7.8959,28165.5645
2007-03-12 14:35:00,22.36,22.39,22.35,22.39,53759.490570658825,7.8959,7.9065,7.8924,7.9065,53759.4906
2007-03-12 14:40:00,22.39,22.41,22.37,22.38,47024.2468772961,7.9065,7.9136,7.8995,7.903,47024.2469
2007-03-12 14:45:00,22.37,22.38,22.36,22.37,21797.697771246632,7.8995,7.903,7.8959,7.8995,21797.6978
2007-03-12 14:50:00,22.37,22.37,22.35,22.35,49106.0494734264,7.8995,7.8995,7.8924,7.8924,49106.0495
2007-03-12 14:55:00,22.35,22.36,22.33,22.33,39921.6262552045,7.8924,7.8959,7.8853,7.8853,39921.6263
2007-03-12 15:00:00,22.33,22.33,22.3,22.31,42983.10066127847,7.8853,7.8853,7.8747,7.8783,42983.1007
2007-03-12 15:05:00,22.31,22.38,22.31,22.36,61596.86505020817,7.8783,7.903,7.8783,7.8959,61596.8651
2007-03-12 15:10:00,22.36,22.37,22.35,22.36,75067.35243693362,7.8959,7.8995,7.8924,7.8959,75067.3524
2007-03-12 15:15:00,22.37,22.37,22.35,22.35,18858.682341415624,7.8995,7.8995,7.8924,7.8924,18858.6823
2007-03-12 15:20:00,22.36,22.36,22.33,22.33,40778.83908890522,7.8959,7.8959,7.8853,7.8853,40778.8391
2007-03-12 15:25:00,22.33,22.33,22.31,22.32,38819.49546901788,7.8853,7.8853,7.8783,7.8818,38819.4955
2007-03-12 15:30:00,22.31,22.31,22.29,22.3,66005.38819495469,7.8783,7.8783,7.8712,7.8747,66005.3882
2007-03-12 15:35:00,22.3,22.32,22.28,22.3,109845.70168993386,7.8747,7.8818,7.8677,7.8747,109845.7017
2007-03-12 15:40:00,22.3,22.33,22.29,22.32,26818.51579720793,7.8747,7.8853,7.8712,7.8818,26818.5158
2007-03-12 15:45:00,22.33,22.33,22.3,22.3,85721.28337007102,7.8853,7.8853,7.8747,7.8747,85721.2834
2007-03-12 15:50:00,22.3,22.32,22.29,22.3,64658.33945628214,7.8747,7.8818,7.8712,7.8747,64658.3395
2007-03-12 15:55:00,22.3,22.33,22.29,22.33,63923.58559882439,7.8747,7.8853,7.8712,7.8853,63923.5856
2007-03-13 09:30:00,22.11,22.28,22.11,22.26,39921.6262552045,7.8076,7.8677,7.8076,7.8606,39921.6263
2007-03-13 09:35:00,22.27,22.27,22.15,22.16,143889.29708547634,7.8641,7.8641,7.8218,7.8253,143889.2971
2007-03-13 09:40:00,22.16,22.2,22.12,22.13,176340.9257898604,7.8253,7.8394,7.8112,7.8147,176340.9258
2007-03-13 09:45:00,22.13,22.2,22.09,22.18,165931.9128092089,7.8147,7.8394,7.8006,7.8324,165931.9128
2007-03-13 09:50:00,22.18,22.25,22.14,22.19,134582.4148910115,7.8324,7.8571,7.8182,7.8359,134582.4149
2007-03-13 09:55:00,22.2,22.29,22.15,22.29,101396.03232916971,7.8394,7.8712,7.8218,7.8712,101396.0323
2007-03-13 10:00:00,22.29,22.36,22.28,22.34,105559.63752143033,7.8712,7.8959,7.8677,7.8889,105559.6375
2007-03-13 10:05:00,22.34,22.37,22.33,22.35,52534.90080822924,7.8889,7.8995,7.8853,7.8924,52534.9008
2007-03-13 10:10:00,22.36,22.37,22.35,22.37,37717.36468283125,7.8959,7.8995,7.8924,7.8995,37717.3647
2007-03-13 10:15:00,22.38,22.46,22.38,22.42,86945.87313250061,7.903,7.9312,7.903,7.9171,86945.8731
2007-03-13 10:20:00,22.42,22.42,22.36,22.39,105314.7195689444,7.9171,7.9171,7.8959,7.9065,105314.7196
2007-03-13 10:25:00,22.4,22.42,22.37,22.41,111070.29145236344,7.9101,7.9171,7.8995,7.9136,111070.2915
2007-03-13 10:30:00,22.41,22.49,22.41,22.46,97722.26304188096,7.9136,7.9418,7.9136,7.9312,97722.263
2007-03-13 10:35:00,22.46,22.5,22.45,22.48,166054.37178545186,7.9312,7.9454,7.9277,7.9383,166054.3718
2007-03-13 10:40:00,22.49,22.51,22.42,22.45,51677.687974528526,7.9418,7.9489,7.9171,7.9277,51677.688
2007-03-13 10:45:00,22.46,22.5,22.45,22.5,20573.10800881705,7.9312,7.9454,7.9277,7.9454,20573.108
2007-03-13 10:50:00,22.49,22.57,22.48,22.56,50330.63923585598,7.9418,7.9701,7.9383,7.9666,50330.6392
2007-03-13 10:55:00,22.57,22.57,22.49,22.5,76904.237080578,7.9701,7.9701,7.9418,7.9454,76904.2371
2007-03-13 11:00:00,22.5,22.51,22.46,22.5,62698.9958363948,7.9454,7.9489,7.9312,7.9454,62698.9958
2007-03-13 11:05:00,22.5,22.51,22.47,22.5,41636.051922605926,7.9454,7.9489,7.9348,7.9454,41636.0519
2007-03-13 11:10:00,22.5,22.51,22.47,22.47,38574.57751653196,7.9454,7.9489,7.9348,7.9348,38574.5775
2007-03-13 11:15:00,22.48,22.48,22.42,22.42,20450.649032574085,7.9383,7.9383,7.9171,7.9171,20450.649
2007-03-13 11:20:00,22.43,22.43,22.37,22.38,56208.670095518,7.9206,7.9206,7.8995,7.903,56208.6701
2007-03-13 11:25:00,22.38,22.4,22.35,22.35,106049.47342640215,7.903,7.9101,7.8924,7.8924,106049.4734
2007-03-13 11:30:00,22.35,22.36,22.24,22.25,217242.2238550085,7.8924,7.8959,7.8536,7.8571,217242.2239
2007-03-13 11:35:00,22.25,22.27,22.23,22.25,58535.39064413421,7.8571,7.8641,7.85,7.8571,58535.3906
2007-03-13 11:40:00,22.25,22.27,22.24,22.24,30492.28508449669,7.8571,7.8641,7.8536,7.8536,30492.2851
2007-03-13 11:45:00,22.24,22.24,22.19,22.21,88048.00391868723,7.8536,7.8536,7.8359,7.843,88048.0039
2007-03-13 11:50:00,22.21,22.22,22.2,22.21,73352.9267695322,7.843,7.8465,7.8394,7.843,73352.9268
2007-03-13 11:55:00,22.21,22.22,22.15,22.21,90252.26549106048,7.843,7.8465,7.8218,7.843,90252.2655
2007-03-13 12:00:00,22.21,22.22,22.2,22.21,67107.51898114131,7.843,7.8465,7.8394,7.843,67107.519
2007-03-13 12:05:00,22.21,22.21,22.19,22.19,27798.1876071516,7.843,7.843,7.8359,7.8359,27798.1876
2007-03-13 12:10:00,22.19,22.2,22.15,22.15,45677.19813862356,7.8359,7.8394,7.8218,7.8218,45677.1981
2007-03-13 12:15:00,22.15,22.17,22.07,22.1,99069.3117805535,7.8218,7.8288,7.7935,7.8041,99069.3118
2007-03-13 12:20:00,22.11,22.11,22.0,22.02,159441.5870683321,7.8076,7.8076,7.7688,7.7759,159441.5871
2007-03-13 12:25:00,22.01,22.06,22.01,22.03,104947.34264021552,7.7723,7.79,7.7723,7.7794,104947.3426
2007-03-13 12:30:00,22.03,22.04,21.97,22.02,112784.71711976489,7.7794,7.7829,7.7582,7.7759,112784.7171
2007-03-13 12:35:00,22.02,22.06,22.0,22.05,72740.63188831741,7.7759,7.79,7.7688,7.7865,72740.6319
2007-03-13 12:40:00,22.06,22.18,22.05,22.18,130786.18662747978,7.79,7.8324,7.7865,7.8324,130786.1866
2007-03-13 12:45:00,22.17,22.2,22.17,22.17,36370.31594415871,7.8288,7.8394,7.8288,7.8288,36370.3159
2007-03-13 12:50:00,22.17,22.17,22.07,22.08,45799.65711486652,7.8288,7.8288,7.7935,7.7971,45799.6571
2007-03-13 12:55:00,22.08,22.08,22.03,22.06,72863.09086456036,7.7971,7.7971,7.7794,7.79,72863.0909
2007-03-13 13:00:00,22.06,22.1,22.06,22.07,46289.49301983835,7.79,7.8041,7.79,7.7935,46289.493
2007-03-13 13:05:00,22.07,22.07,22.06,22.06,20695.56698506,7.7935,7.7935,7.79,7.79,20695.567
2007-03-13 13:10:00,22.06,22.08,22.05,22.08,26451.13886847905,7.79,7.7971,7.7865,7.7971,26451.1389
2007-03-13 13:15:00,22.08,22.1,22.06,22.07,37839.82365907421,7.7971,7.8041,7.79,7.7935,37839.8237
2007-03-13 13:20:00,22.07,22.07,22.04,22.05,31471.95689444036,7.7935,7.7935,7.7829,7.7865,31471.9569
2007-03-13 13:25:00,22.05,22.06,22.02,22.04,43105.55963752143,7.7865,7.79,7.7759,7.7829,43105.5596
2007-03-13 13:30:00,22.04,22.04,22.0,22.0,54371.78545187362,7.7829,7.7829,7.7688,7.7688,54371.7855
2007-03-13 13:35:00,22.0,22.0,21.93,21.95,96987.5091844232,7.7688,7.7688,7.7441,7.7511,96987.5092
2007-03-13 13:40:00,21.94,21.96,21.91,21.91,41636.051922605926,7.7476,7.7547,7.737,7.737,41636.0519
2007-03-13 13:45:00,21.92,21.93,21.88,21.88,31594.41587068332,7.7406,7.7441,7.7264,7.7264,31594.4159
2007-03-13 13:50:00,21.88,21.91,21.87,21.91,58412.93166789125,7.7264,7.737,7.7229,7.737,58412.9317
2007-03-13 13:55:00,21.92,21.97,21.91,21.97,79598.3345579231,7.7406,7.7582,7.737,7.7582,79598.3346
2007-03-13 14:00:00,21.97,22.01,21.92,21.92,59759.9804065638,7.7582,7.7723,7.7406,7.7406,59759.9804
2007-03-13 14:05:00,21.92,21.92,21.85,21.86,80455.5473916238,7.7406,7.7406,7.7158,7.7194,80455.5474
2007-03-13 14:10:00,21.86,21.88,21.77,21.77,109723.24271369092,7.7194,7.7264,7.6876,7.6876,109723.2427
2007-03-13 14:15:00,21.77,21.85,21.77,21.84,50942.93411707078,7.6876,7.7158,7.6876,7.7123,50942.9341
2007-03-13 14:20:00,21.84,21.87,21.84,21.86,50820.47514082782,7.7123,7.7229,7.7123,7.7194,50820.4751
2007-03-13 14:25:00,21.86,21.93,21.86,21.93,50942.93411707078,7.7194,7.7441,7.7194,7.7441,50942.9341
2007-03-13 14:30:00,21.93,21.93,21.89,21.91,40656.38011266226,7.7441,7.7441,7.73,7.737,40656.3801
2007-03-13 14:35:00,21.91,21.91,21.84,21.86,92701.44501591966,7.737,7.737,7.7123,7.7194,92701.445
2007-03-13 14:40:00,21.86,21.9,21.86,21.9,35635.56208670095,7.7194,7.7335,7.7194,7.7335,35635.5621
2007-03-13 14:45:00,21.9,21.93,21.87,21.88,46411.95199608131,7.7335,7.7441,7.7229,7.7264,46411.952
2007-03-13 14:50:00,21.88,21.91,21.88,21.88,39186.87239774675,7.7264,7.737,7.7264,7.7264,39186.8724
2007-03-13 14:55:00,21.88,21.89,21.84,21.85,51800.14695077149,7.7264,7.73,7.7123,7.7158,51800.147
2007-03-13 15:00:00,21.84,21.87,21.82,21.82,78618.66274797943,7.7123,7.7229,7.7052,7.7052,78618.6627
2007-03-13 15:05:00,21.81,21.84,21.78,21.83,64903.257408768055,7.7017,7.7123,7.6911,7.7088,64903.2574
2007-03-13 15:10:00,21.83,21.85,21.81,21.81,36615.23389664462,7.7088,7.7158,7.7017,7.7017,36615.2339
2007-03-13 15:15:00,21.81,21.82,21.78,21.79,74332.59857947587,7.7017,7.7052,7.6911,7.6946,74332.5986
2007-03-13 15:20:00,21.79,21.8,21.78,21.8,78373.7447954935,7.6946,7.6982,7.6911,7.6982,78373.7448
2007-03-13 15:25:00,21.8,21.86,21.8,21.81,113152.09404849376,7.6982,7.7194,7.6982,7.7017,113152.094
2007-03-13 15:30:00,21.81,21.83,21.79,21.83,124785.6967915748,7.7017,7.7088,7.6946,7.7088,124785.6968
2007-03-13 15:35:00,21.83,21.85,21.79,21.85,97354.88611315208,7.7088,7.7158,7.6946,7.7158,97354.8861
2007-03-13 15:40:00,21.85,21.85,21.8,21.8,98579.47587558167,7.7158,7.7158,7.6982,7.6982,98579.4759
2007-03-13 15:45:00,21.8,21.82,21.75,21.75,117805.53514572616,7.6982,7.7052,7.6805,7.6805,117805.5351
2007-03-13 15:50:00,21.75,21.77,21.72,21.73,150012.2458976243,7.6805,7.6876,7.6699,7.6735,150012.2459
2007-03-13 15:55:00,21.73,21.74,21.71,21.73,200220.4261572373,7.6735,7.677,7.6664,7.6735,200220.4262
2007-03-14 09:30:00,21.73,21.92,21.73,21.86,46779.32892481019,7.6735,7.7406,7.6735,7.7194,46779.3289
2007-03-14 09:35:00,21.84,21.97,21.81,21.97,43105.55963752143,7.7123,7.7582,7.7017,7.7582,43105.5596
2007-03-14 09:40:00,21.97,22.01,21.9,21.98,152461.42542248344,7.7582,7.7723,7.7335,7.7617,152461.4254
2007-03-14 09:45:00,21.98,21.99,21.85,21.89,107396.5221650747,7.7617,7.7653,7.7158,7.73,107396.5222
2007-03-14 09:50:00,21.9,21.9,21.77,21.8,58657.84962037717,7.7335,7.7335,7.6876,7.6982,58657.8496
2007-03-14 09:55:00,21.8,21.92,21.8,21.87,74332.59857947587,7.6982,7.7406,7.6982,7.7229,74332.5986
2007-03-14 10:00:00,21.87,21.88,21.83,21.87,55596.3752143032,7.7229,7.7264,7.7088,7.7229,55596.3752
2007-03-14 10:05:00,21.87,21.87,21.83,21.85,61596.86505020817,7.7229,7.7229,7.7088,7.7158,61596.8651
2007-03-14 10:10:00,21.85,21.93,21.84,21.93,37105.06980161645,7.7158,7.7441,7.7123,7.7441,37105.0698
2007-03-14 10:15:00,21.93,21.94,21.84,21.89,52657.3597844722,7.7441,7.7476,7.7123,7.73,52657.3598
2007-03-14 10:20:00,21.89,21.93,21.88,21.92,81925.05510653931,7.73,7.7441,7.7264,7.7406,81925.0551
2007-03-14 10:25:00,21.92,21.93,21.86,21.92,56086.21111927504,7.7406,7.7441,7.7194,7.7406,56086.2111
2007-03-14 10:30:00,21.92,22.05,21.92,21.99,94048.4937545922,7.7406,7.7865,7.7406,7.7653,94048.4938
2007-03-14 10:35:00,22.0,22.05,21.91,21.96,66862.6010286554,7.7688,7.7865,7.737,7.7547,66862.601
2007-03-14 10:40:00,21.95,22.0,21.92,21.95,147073.23046779327,7.7511,7.7688,7.7406,7.7511,147073.2305
2007-03-14 10:45:00,21.93,22.01,21.9,22.01,78128.82684300758,7.7441,7.7723,7.7335,7.7723,78128.8268
2007-03-14 10:50:00,22.0,22.06,22.0,22.02,47759.000734753856,7.7688,7.79,7.7688,7.7759,47759.0007
2007-03-14 10:55:00,22.04,22.05,21.96,21.97,35145.726181729115,7.7829,7.7865,7.7547,7.7582,35145.7262
2007-03-14 11:00:00,21.97,21.97,21.91,21.92,24001.959343619885,7.7582,7.7582,7.737,7.7406,24001.9593
2007-03-14 11:05:00,21.92,21.95,21.88,21.93,28777.85941709527,7.7406,7.7511,7.7264,7.7441,28777.8594
2007-03-14 11:10:00,21.95,21.97,21.93,21.97,24001.959343619885,7.7511,7.7582,7.7441,7.7582,24001.9593
2007-03-14 11:15:00,21.96,21.98,21.95,21.97,42738.18270879255,7.7547,7.7617,7.7511,7.7582,42738.1827
2007-03-14 11:20:00,21.97,22.02,21.96,22.01,45309.82120989468,7.7582,7.7759,7.7547,7.7723,45309.8212
2007-03-14 11:25:00,22.02,22.02,21.93,21.93,19838.354151359294,7.7759,7.7759,7.7441,7.7441,19838.3542
2007-03-14 11:30:00,21.93,21.94,21.88,21.88,20083.27210384521,7.7441,7.7476,7.7264,7.7264,20083.2721
2007-03-14 11:35:00,21.88,21.94,21.87,21.94,38452.118540289,7.7264,7.7476,7.7229,7.7476,38452.1185
2007-03-14 11:40:00,21.94,21.96,21.88,21.88,39799.16727896155,7.7476,7.7547,7.7264,7.7264,39799.1673
2007-03-14 11:45:00,21.89,21.9,21.85,21.87,26573.59784472201,7.73,7.7335,7.7158,7.7229,26573.5978
2007-03-14 11:50:00,21.88,21.88,21.83,21.84,13837.864315454322,7.7264,7.7264,7.7088,7.7123,13837.8643
2007-03-14 11:55:00,21.84,21.87,21.83,21.87,13225.569434239527,7.7123,7.7229,7.7088,7.7229,13225.5694
2007-03-14 12:00:00,21.87,21.87,21.79,21.8,37839.82365907421,7.7229,7.7229,7.6946,7.6982,37839.8237
2007-03-14 12:05:00,21.79,21.8,21.79,21.8,8449.669360764143,7.6946,7.6982,7.6946,7.6982,8449.6694
2007-03-14 12:10:00,21.8,21.8,21.72,21.72,23022.28753367621,7.6982,7.6982,7.6699,7.6699,23022.2875
2007-03-14 12:15:00,21.72,21.75,21.71,21.73,20940.48493754592,7.6699,7.6805,7.6664,7.6735,20940.4849
2007-03-14 12:20:00,21.74,21.75,21.57,21.63,82659.80896399706,7.677,7.6805,7.617,7.6381,82659.809
2007-03-14 12:25:00,21.63,21.67,21.59,21.64,82782.26794024001,7.6381,7.6523,7.624,7.6417,82782.2679
2007-03-14 12:30:00,21.64,21.69,21.64,21.67,26328.679892236098,7.6417,7.6593,7.6417,7.6523,26328.6799
2007-03-14 12:35:00,21.66,21.75,21.66,21.72,89762.42958608865,7.6487,7.6805,7.6487,7.6699,89762.4296
2007-03-14 12:40:00,21.72,21.73,21.7,21.71,40289.00318393338,7.6699,7.6735,7.6629,7.6664,40289.0032
2007-03-14 12:45:00,21.71,21.72,21.68,21.68,26696.05682096497,7.6664,7.6699,7.6558,7.6558,26696.0568
2007-03-14 12:50:00,21.68,21.68,21.56,21.57,84374.23463139847,7.6558,7.6558,7.6134,7.617,84374.2346
2007-03-14 12:55:00,21.57,21.62,21.57,21.59,33186.38256184178,7.617,7.6346,7.617,7.624,33186.3826
2007-03-14 13:00:00,21.59,21.65,21.57,21.62,51065.39309331374,7.624,7.6452,7.617,7.6346,51065.3931
2007-03-14 13:05:00,21.63,21.74,21.63,21.71,58168.01371540534,7.6381,7.677,7.6381,7.6664,58168.0137
2007-03-14 13:10:00,21.71,21.77,21.7,21.71,49106.0494734264,7.6664,7.6876,7.6629,7.6664,49106.0495
2007-03-14 13:15:00,21.71,21.75,21.66,21.75,41758.51089884888,7.6664,7.6805,7.6487,7.6805,41758.5109
2007-03-14 13:20:00,21.75,21.82,21.75,21.82,48003.91868723977,7.6805,7.7052,7.6805,7.7052,48003.9187
2007-03-14 13:25:00,21.83,21.84,21.77,21.78,35023.26720548616,7.7088,7.7123,7.6876,7.6911,35023.2672
2007-03-14 13:30:00,21.78,21.83,21.76,21.79,30369.82610825373,7.6911,7.7088,7.6841,7.6946,30369.8261
2007-03-14 13:35:00,21.78,21.83,21.73,21.79,44819.98530492285,7.6911,7.7088,7.6735,7.6946,44819.9853
2007-03-14 13:40:00,21.8,21.92,21.79,21.89,37594.90570658829,7.6982,7.7406,7.6946,7.73,37594.9057
2007-03-14 13:45:00,21.88,21.89,21.83,21.84,38452.118540289,7.7264,7.73,7.7088,7.7123,38452.1185
2007-03-14 13:50:00,21.86,21.87,21.81,21.81,16776.87974528533,7.7194,7.7229,7.7017,7.7017,16776.8797
2007-03-14 13:55:00,21.82,21.85,21.77,21.84,37594.90570658829,7.7052,7.7158,7.6876,7.7123,37594.9057
2007-03-14 14:00:00,21.84,21.91,21.83,21.84,26083.76193975018,7.7123,7.737,7.7088,7.7123,26083.7619
2007-03-14 14:05:00,21.85,21.91,21.85,21.88,17266.715650257163,7.7158,7.737,7.7158,7.7264,17266.7157
2007-03-14 14:10:00,21.88,21.96,21.87,21.94,52412.44183198628,7.7264,7.7547,7.7229,7.7476,52412.4418
2007-03-14 14:15:00,21.94,22.01,21.93,22.01,20818.025961302963,7.7476,7.7723,7.7441,7.7723,20818.026
2007-03-14 14:20:00,22.01,22.05,22.0,22.02,62086.70095518001,7.7723,7.7865,7.7688,7.7759,62086.701
2007-03-14 14:25:00,22.01,22.03,22.0,22.0,18736.223365172667,7.7723,7.7794,7.7688,7.7688,18736.2234
2007-03-14 14:30:00,22.0,22.05,21.99,22.01,52167.52387950036,7.7688,7.7865,7.7653,7.7723,52167.5239
2007-03-14 14:35:00,22.0,22.05,21.98,22.05,49840.80333088415,7.7688,7.7865,7.7617,7.7865,49840.8033
2007-03-14 14:40:00,22.05,22.05,21.98,21.98,35758.02106294391,7.7865,7.7865,7.7617,7.7617,35758.0211
2007-03-14 14:45:00,21.98,22.0,21.97,21.98,23879.500367376928,7.7617,7.7688,7.7582,7.7617,23879.5004
2007-03-14 14:50:00,21.97,22.03,21.96,22.01,42248.34680382072,7.7582,7.7794,7.7547,7.7723,42248.3468
2007-03-14 14:55:00,22.01,22.02,21.98,22.0,69679.15748224345,7.7723,7.7759,7.7617,7.7688,69679.1575
2007-03-14 15:00:00,22.01,22.03,21.98,22.0,18491.30541268675,7.7723,7.7794,7.7617,7.7688,18491.3054
2007-03-14 15:05:00,22.0,22.02,21.97,22.01,14327.700220426155,7.7688,7.7759,7.7582,7.7723,14327.7002
2007-03-14 15:10:00,22.01,22.02,21.97,21.99,20450.649032574085,7.7723,7.7759,7.7582,7.7653,20450.649
2007-03-14 15:15:00,21.98,22.04,21.98,21.99,30614.74406073965,7.7617,7.7829,7.7617,7.7653,30614.7441
2007-03-14 15:20:00,21.99,22.03,21.98,22.03,35758.02106294391,7.7653,7.7794,7.7617,7.7794,35758.0211
2007-03-14 15:25:00,22.02,22.04,21.99,22.0,40044.08523144746,7.7759,7.7829,7.7653,7.7688,40044.0852
2007-03-14 15:30:00,22.01,22.03,21.98,21.98,43717.85451873622,7.7723,7.7794,7.7617,7.7617,43717.8545
2007-03-14 15:35:00,21.99,22.03,21.97,22.02,69311.78055351457,7.7653,7.7794,7.7582,7.7759,69311.7806
2007-03-14 15:40:00,22.03,22.03,22.0,22.02,32819.0056331129,7.7794,7.7794,7.7688,7.7759,32819.0056
2007-03-14 15:45:00,22.02,22.04,22.02,22.04,49473.42640215527,7.7759,7.7829,7.7759,7.7829,49473.4264
2007-03-14 15:50:00,22.04,22.07,22.03,22.05,150379.62282635315,7.7829,7.7935,7.7794,7.7865,150379.6228
2007-03-14 15:55:00,22.05,22.05,22.04,22.05,71026.20622091599,7.7865,7.7865,7.7829,7.7865,71026.2062
2007-03-15 09:30:00,21.84,22.01,21.76,21.93,111682.58633357823,7.7123,7.7723,7.6841,7.7441,111682.5863
2007-03-15 09:35:00,21.93,21.99,21.91,21.94,83027.18589272593,7.7441,7.7653,7.737,7.7476,83027.1859
2007-03-15 09:40:00,21.93,21.95,21.81,21.87,80700.46534410972,7.7441,7.7511,7.7017,7.7229,80700.4653
2007-03-15 09:45:00,21.86,21.92,21.84,21.92,92823.90399216262,7.7194,7.7406,7.7123,7.7406,92823.904
2007-03-15 09:50:00,21.92,21.92,21.82,21.83,85721.28337007102,7.7406,7.7406,7.7052,7.7088,85721.2834
2007-03-15 09:55:00,21.83,21.92,21.78,21.88,79843.252510409,7.7088,7.7406,7.6911,7.7264,79843.2525
2007-03-15 10:00:00,21.87,21.91,21.82,21.86,58168.01371540534,7.7229,7.737,7.7052,7.7194,58168.0137
2007-03-15 10:05:00,21.88,21.9,21.85,21.9,40656.38011266226,7.7264,7.7335,7.7158,7.7335,40656.3801
2007-03-15 10:10:00,21.9,21.94,21.9,21.93,25593.926034778346,7.7335,7.7476,7.7335,7.7441,25593.926
2007-03-15 10:15:00,21.94,21.95,21.93,21.95,23512.12343864805,7.7476,7.7511,7.7441,7.7511,23512.1234
2007-03-15 10:20:00,21.95,22.02,21.94,22.02,61229.4881214793,7.7511,7.7759,7.7476,7.7759,61229.4881
2007-03-15 10:25:00,22.02,22.03,22.01,22.03,19838.354151359294,7.7759,7.7794,7.7723,7.7794,19838.3542
2007-03-15 10:30:00,22.03,22.03,21.97,22.0,54739.162380602495,7.7794,7.7794,7.7582,7.7688,54739.1624
2007-03-15 10:35:00,22.0,22.01,21.95,22.01,44452.60837619397,7.7688,7.7723,7.7511,7.7723,44452.6084
2007-03-15 10:40:00,22.0,22.02,22.0,22.01,32451.628704384028,7.7688,7.7759,7.7688,7.7723,32451.6287
2007-03-15 10:45:00,22.0,22.01,22.0,22.0,23144.746509919176,7.7688,7.7723,7.7688,7.7688,23144.7465
2007-03-15 10:50:00,22.0,22.0,21.94,21.94,23267.205486162133,7.7688,7.7688,7.7476,7.7476,23267.2055
2007-03-15 10:55:00,21.95,22.0,21.94,21.99,24001.959343619885,7.7511,7.7688,7.7476,7.7653,24001.9593
2007-03-15 11:00:00,21.99,22.01,21.99,21.99,17756.551555228998,7.7653,7.7723,7.7653,7.7653,17756.5516
2007-03-15 11:05:00,22.01,22.01,21.98,22.01,36002.93901542983,7.7723,7.7723,7.7617,7.7723,36002.939
2007-03-15 11:10:00,22.01,22.01,21.95,21.95,25349.008082292432,7.7723,7.7723,7.7511,7.7511,25349.0081
2007-03-15 11:15:00,21.95,21.97,21.94,21.97,11511.143766838108,7.7511,7.7582,7.7476,7.7582,11511.1438
2007-03-15 11:20:00,21.97,21.99,21.96,21.99,6857.702669605682,7.7582,7.7653,7.7547,7.7653,6857.7027
2007-03-15 11:25:00,21.98,22.0,21.97,21.98,13715.405339211364,7.7617,7.7688,7.7582,7.7617,13715.4053
2007-03-15 11:30:00,21.98,21.98,21.97,21.97,17389.17462650012,7.7617,7.7617,7.7582,7.7582,17389.1746
2007-03-15 11:35:00,21.97,22.01,21.97,21.97,215160.42125887825,7.7582,7.7723,7.7582,7.7582,215160.4213
2007-03-15 11:40:00,21.98,22.0,21.98,22.0,24369.336272348763,7.7617,7.7688,7.7617,7.7688,24369.3363
2007-03-15 11:45:00,21.98,21.99,21.93,21.94,22532.45162870438,7.7617,7.7653,7.7441,7.7476,22532.4516
2007-03-15 11:50:00,21.94,21.94,21.91,21.94,33798.67744305657,7.7476,7.7476,7.737,7.7476,33798.6774
2007-03-15 11:55:00,21.94,21.97,21.94,21.96,15674.7489590987,7.7476,7.7582,7.7476,7.7547,15674.749
2007-03-15 12:00:00,21.95,21.97,21.93,21.96,38329.65956404605,7.7511,7.7582,7.7441,7.7547,38329.6596
2007-03-15 12:05:00,21.94,22.0,21.92,21.92,44085.2314474651,7.7476,7.7688,7.7406,7.7406,44085.2314
2007-03-15 12:10:00,21.93,21.96,21.92,21.96,10164.095028165564,7.7441,7.7547,7.7406,7.7547,10164.095
2007-03-15 12:15:00,21.96,22.0,21.96,21.99,15919.666911584618,7.7547,7.7688,7.7547,7.7653,15919.6669
2007-03-15 12:20:00,22.0,22.0,21.98,21.99,10409.01298065148,7.7688,7.7688,7.7617,7.7653,10409.013
2007-03-15 12:25:00,21.99,22.02,21.99,22.01,14572.618172912073,7.7653,7.7759,7.7653,7.7723,14572.6182
2007-03-15 12:30:00,22.01,22.05,22.0,22.0,34900.8082292432,7.7723,7.7865,7.7688,7.7688,34900.8082
2007-03-15 12:35:00,22.0,22.0,21.98,22.0,8204.751408278225,7.7688,7.7688,7.7617,7.7688,8204.7514
2007-03-15 12:40:00,22.0,22.06,22.0,22.05,83761.93975018368,7.7688,7.79,7.7688,7.7865,83761.9398
2007-03-15 12:45:00,22.04,22.04,22.01,22.03,26451.13886847905,7.7829,7.7829,7.7723,7.7794,26451.1389
2007-03-15 12:50:00,22.02,22.06,22.02,22.06,25593.926034778346,7.7759,7.79,7.7759,7.79,25593.926
2007-03-15 12:55:00,22.06,22.09,22.06,22.08,35880.48003918687,7.79,7.8006,7.79,7.7971,35880.48
2007-03-15 13:00:00,22.08,22.08,22.05,22.06,21185.40289003184,7.7971,7.7971,7.7865,7.79,21185.4029
2007-03-15 13:05:00,22.07,22.1,22.06,22.07,19593.436198873376,7.7935,7.8041,7.79,7.7935,19593.4362
2007-03-15 13:10:00,22.08,22.09,22.07,22.08,11021.307861866277,7.7971,7.8006,7.7935,7.7971,11021.3079
2007-03-15 13:15:00,22.07,22.07,22.06,22.06,6857.702669605682,7.7935,7.7935,7.79,7.79,6857.7027
2007-03-15 13:20:00,22.06,22.06,22.02,22.02,22165.074699975507,7.79,7.79,7.7759,7.7759,22165.0747
2007-03-15 13:25:00,22.02,22.03,22.02,22.02,15307.372030369825,7.7759,7.7794,7.7759,7.7759,15307.372
2007-03-15 13:30:00,22.02,22.02,21.98,21.99,40533.921136419296,7.7759,7.7759,7.7617,7.7653,40533.9211
2007-03-15 13:35:00,21.99,22.0,21.95,21.95,26206.22091599314,7.7653,7.7688,7.7511,7.7511,26206.2209
2007-03-15 13:40:00,21.94,21.96,21.9,21.94,72373.25495958854,7.7476,7.7547,7.7335,7.7476,72373.255
2007-03-15 13:45:00,21.94,21.95,21.91,21.92,16776.87974528533,7.7476,7.7511,7.737,7.7406,16776.8797
2007-03-15 13:50:00,21.91,21.99,21.91,21.98,62943.91378888072,7.737,7.7653,7.737,7.7617,62943.9138
2007-03-15 13:55:00,21.98,21.99,21.93,21.95,32696.546656869945,7.7617,7.7653,7.7441,7.7511,32696.5467
2007-03-15 14:00:00,21.94,21.99,21.94,21.96,17879.010531471955,7.7476,7.7653,7.7476,7.7547,17879.0105
2007-03-15 14:05:00,21.97,21.97,21.94,21.97,16531.96179279941,7.7582,7.7582,7.7476,7.7582,16531.9618
2007-03-15 14:10:00,21.97,21.97,21.93,21.95,17389.17462650012,7.7582,7.7582,7.7441,7.7511,17389.1746
2007-03-15 14:15:00,21.94,21.97,21.93,21.97,11633.602743081066,7.7476,7.7582,7.7441,7.7582,11633.6027
2007-03-15 14:20:00,21.96,21.96,21.92,21.94,16531.96179279941,7.7547,7.7547,7.7406,7.7476,16531.9618
2007-03-15 14:25:00,21.94,21.96,21.91,21.91,24736.71320107764,7.7476,7.7547,7.737,7.737,24736.7132
2007-03-15 14:30:00,21.91,21.92,21.89,21.9,26083.76193975018,7.737,7.7406,7.73,7.7335,26083.7619
2007-03-15 14:35:00,21.89,21.91,21.89,21.9,15429.831006612783,7.73,7.737,7.73,7.7335,15429.831
2007-03-15 14:40:00,21.9,21.98,21.9,21.97,27798.1876071516,7.7335,7.7617,7.7335,7.7582,27798.1876
2007-03-15 14:45:00,21.97,21.98,21.96,21.97,12980.651481753612,7.7582,7.7617,7.7547,7.7582,12980.6515
2007-03-15 14:50:00,21.97,21.97,21.95,21.96,13837.864315454322,7.7582,7.7582,7.7511,7.7547,13837.8643
2007-03-15 14:55:00,21.96,21.98,21.96,21.97,17879.010531471955,7.7547,7.7617,7.7547,7.7582,17879.0105
2007-03-15 15:00:00,21.97,21.98,21.96,21.97,18981.141317658585,7.7582,7.7617,7.7547,7.7582,18981.1413
2007-03-15 15:05:00,21.97,21.98,21.97,21.97,15674.7489590987,7.7582,7.7617,7.7582,7.7582,15674.749
2007-03-15 15:10:00,21.97,21.97,21.95,21.95,22287.533676218467,7.7582,7.7582,7.7511,7.7511,22287.5337
2007-03-15 15:15:00,21.96,21.99,21.95,21.98,16409.50281655645,7.7547,7.7653,7.7511,7.7617,16409.5028
2007-03-15 15:20:00,21.98,22.02,21.97,21.99,24859.1721773206,7.7617,7.7759,7.7582,7.7653,24859.1722
2007-03-15 15:25:00,22.0,22.0,21.95,21.95,38452.118540289,7.7688,7.7688,7.7511,7.7511,38452.1185
2007-03-15 15:30:00,21.95,21.97,21.94,21.97,24369.336272348763,7.7511,7.7582,7.7476,7.7582,24369.3363
2007-03-15 15:35:00,21.97,21.98,21.96,21.97,41391.133970120005,7.7582,7.7617,7.7547,7.7582,41391.134
2007-03-15 15:40:00,21.97,21.97,21.94,21.95,36860.15184913054,7.7582,7.7582,7.7476,7.7511,36860.1518
2007-03-15 15:45:00,21.95,21.97,21.95,21.97,37839.82365907421,7.7511,7.7582,7.7511,7.7582,37839.8237
2007-03-15 15:50:00,21.97,21.98,21.95,21.96,37839.82365907421,7.7582,7.7617,7.7511,7.7547,37839.8237
2007-03-15 15:55:00,21.96,21.98,21.95,21.97,77761.44991427871,7.7547,7.7617,7.7511,7.7582,77761.4499
2007-03-16 09:30:00,22.05,22.06,21.92,21.98,1054004.408523145,7.7865,7.79,7.7406,7.7617,1054004.4085
2007-03-16 09:35:00,21.99,21.99,21.9,21.93,51555.22899828557,7.7653,7.7653,7.7335,7.7441,51555.229
2007-03-16 09:40:00,21.93,22.0,21.88,21.95,83639.48077394073,7.7441,7.7688,7.7264,7.7511,83639.4808
2007-03-16 09:45:00,21.95,21.99,21.92,21.97,92211.60911094784,7.7511,7.7653,7.7406,7.7582,92211.6091
2007-03-16 09:50:00,21.97,22.06,21.97,22.06,147930.443301494,7.7582,7.79,7.7582,7.79,147930.4433
2007-03-16 09:55:00,22.06,22.12,22.05,22.06,44942.44428116581,7.79,7.8112,7.7865,7.79,44942.4443
2007-03-16 10:00:00,22.06,22.07,22.03,22.06,51432.77002204261,7.79,7.7935,7.7794,7.79,51432.77
2007-03-16 10:05:00,22.05,22.07,22.03,22.07,14082.78226794024,7.7865,7.7935,7.7794,7.7935,14082.7823
2007-03-16 10:10:00,22.07,22.09,22.06,22.09,9796.718099436688,7.7935,7.8006,7.79,7.8006,9796.7181
2007-03-16 10:15:00,22.08,22.13,22.07,22.09,46044.57506735243,7.7971,7.8147,7.7935,7.8006,46044.5751
2007-03-16 10:20:00,22.09,22.09,22.02,22.02,75434.7293656625,7.8006,7.8006,7.7759,7.7759,75434.7294
2007-03-16 10:25:00,22.02,22.07,22.02,22.07,29390.154298310063,7.7759,7.7935,7.7759,7.7935,29390.1543
2007-03-16 10:30:00,22.07,22.09,22.07,22.08,17756.551555228998,7.7935,7.8006,7.7935,7.7971,17756.5516
2007-03-16 10:35:00,22.08,22.12,22.07,22.11,43350.477590007344,7.7971,7.8112,7.7935,7.8076,43350.4776
2007-03-16 10:40:00,22.11,22.11,22.07,22.08,51677.687974528526,7.8076,7.8076,7.7935,7.7971,51677.688
2007-03-16 10:45:00,22.08,22.11,22.08,22.1,19715.895175116333,7.7971,7.8076,7.7971,7.8041,19715.8952
2007-03-16 10:50:00,22.1,22.1,22.03,22.04,26573.59784472201,7.8041,7.8041,7.7794,7.7829,26573.5978
2007-03-16 10:55:00,22.04,22.06,22.02,22.02,23267.205486162133,7.7829,7.79,7.7759,7.7759,23267.2055
2007-03-16 11:00:00,22.02,22.03,21.99,22.03,19960.81312760225,7.7759,7.7794,7.7653,7.7794,19960.8131
2007-03-16 11:05:00,22.02,22.03,22.02,22.02,19103.60029390154,7.7759,7.7794,7.7759,7.7759,19103.6003
2007-03-16 11:10:00,22.02,22.02,21.94,21.98,72005.87803085966,7.7759,7.7759,7.7476,7.7617,72005.878
2007-03-16 11:15:00,21.97,22.0,21.95,21.97,27430.810678422728,7.7582,7.7688,7.7511,7.7582,27430.8107
2007-03-16 11:20:00,21.97,22.02,21.97,22.01,11021.307861866277,7.7582,7.7759,7.7582,7.7723,11021.3079
2007-03-16 11:25:00,22.01,22.02,21.97,21.97,38084.74161156012,7.7723,7.7759,7.7582,7.7582,38084.7416
2007-03-16 11:30:00,21.98,21.98,21.91,21.91,30247.36713201077,7.7617,7.7617,7.737,7.737,30247.3671
2007-03-16 11:35:00,21.92,21.93,21.87,21.88,55718.83419054616,7.7406,7.7441,7.7229,7.7264,55718.8342
2007-03-16 11:40:00,21.87,21.9,21.83,21.86,130908.64560372276,7.7229,7.7335,7.7088,7.7194,130908.6456
2007-03-16 11:45:00,21.86,21.86,21.84,21.84,58045.55473916238,7.7194,7.7194,7.7123,7.7123,58045.5547
2007-03-16 11:50:00,21.85,21.85,21.81,21.81,25716.385011021302,7.7158,7.7158,7.7017,7.7017,25716.385
2007-03-16 11:55:00,21.81,21.85,21.81,21.84,26818.51579720793,7.7017,7.7158,7.7017,7.7123,26818.5158
2007-03-16 12:00:00,21.84,21.87,21.83,21.86,16654.42076904237,7.7123,7.7229,7.7088,7.7194,16654.4208
2007-03-16 12:05:00,21.87,21.89,21.87,21.89,10164.095028165564,7.7229,7.73,7.7229,7.73,10164.095
2007-03-16 12:10:00,21.89,21.89,21.88,21.88,6367.866764633847,7.73,7.73,7.7264,7.7264,6367.8668
2007-03-16 12:15:00,21.88,21.93,21.88,21.9,43595.39554249327,7.7264,7.7441,7.7264,7.7335,43595.3955
2007-03-16 12:20:00,21.92,21.93,21.89,21.9,17021.797697771246,7.7406,7.7441,7.73,7.7335,17021.7977
2007-03-16 12:25:00,21.9,21.92,21.9,21.92,10531.47195689444,7.7335,7.7406,7.7335,7.7406,10531.472
2007-03-16 12:30:00,21.92,21.92,21.88,21.88,20328.19005633113,7.7406,7.7406,7.7264,7.7264,20328.1901
2007-03-16 12:35:00,21.88,21.89,21.88,21.88,17634.092578986038,7.7264,7.73,7.7264,7.7264,17634.0926
2007-03-16 12:40:00,21.88,21.92,21.88,21.92,11266.22581435219,7.7264,7.7406,7.7264,7.7406,11266.2258
2007-03-16 12:45:00,21.92,21.93,21.9,21.91,14450.159196669114,7.7406,7.7441,7.7335,7.737,14450.1592
2007-03-16 12:50:00,21.91,21.91,21.88,21.88,12980.651481753612,7.737,7.737,7.7264,7.7264,12980.6515
2007-03-16 12:55:00,21.89,21.91,21.88,21.9,8082.292432035268,7.73,7.737,7.7264,7.7335,8082.2924
2007-03-16 13:00:00,21.89,21.9,21.88,21.89,24736.71320107764,7.73,7.7335,7.7264,7.73,24736.7132
2007-03-16 13:05:00,21.89,21.89,21.88,21.88,5755.571883419054,7.73,7.73,7.7264,7.7264,5755.5719
2007-03-16 13:10:00,21.89,21.91,21.88,21.91,11878.520695566984,7.73,7.737,7.7264,7.737,11878.5207
2007-03-16 13:15:00,21.9,21.91,21.86,21.89,26328.679892236098,7.7335,7.737,7.7194,7.73,26328.6799
2007-03-16 13:20:00,21.89,21.91,21.88,21.9,29390.154298310063,7.73,7.737,7.7264,7.7335,29390.1543
2007-03-16 13:25:00,21.89,21.9,21.83,21.84,34288.513348028406,7.73,7.7335,7.7088,7.7123,34288.5133
2007-03-16 13:30:00,21.84,21.87,21.82,21.86,18613.764388929707,7.7123,7.7229,7.7052,7.7194,18613.7644
2007-03-16 13:35:00,21.86,21.87,21.84,21.84,33186.38256184178,7.7194,7.7229,7.7123,7.7123,33186.3826
2007-03-16 13:40:00,21.84,21.84,21.83,21.84,16654.42076904237,7.7123,7.7123,7.7088,7.7123,16654.4208
2007-03-16 13:45:00,21.84,21.84,21.82,21.82,8449.669360764143,7.7123,7.7123,7.7052,7.7052,8449.6694
2007-03-16 13:50:00,21.82,21.84,21.81,21.82,28043.10555963752,7.7052,7.7123,7.7017,7.7052,28043.1056
2007-03-16 13:55:00,21.82,21.83,21.79,21.79,51187.85206955669,7.7052,7.7088,7.6946,7.6946,51187.8521
2007-03-16 14:00:00,21.79,21.8,21.75,21.75,101151.1143766838,7.6946,7.6982,7.6805,7.6805,101151.1144
2007-03-16 14:05:00,21.74,21.75,21.71,21.72,41513.592946362965,7.677,7.6805,7.6664,7.6699,41513.5929
2007-03-16 14:10:00,21.73,21.73,21.66,21.68,109355.86578496204,7.6735,7.6735,7.6487,7.6558,109355.8658
2007-03-16 14:15:00,21.68,21.69,21.66,21.69,37105.06980161645,7.6558,7.6593,7.6487,7.6593,37105.0698
2007-03-16 14:20:00,21.7,21.71,21.65,21.67,40044.08523144746,7.6629,7.6664,7.6452,7.6523,40044.0852
2007-03-16 14:25:00,21.67,21.76,21.66,21.75,48248.83663972569,7.6523,7.6841,7.6487,7.6805,48248.8366
2007-03-16 14:30:00,21.75,21.76,21.7,21.71,39554.24932647563,7.6805,7.6841,7.6629,7.6664,39554.2493
2007-03-16 14:35:00,21.71,21.74,21.68,21.73,29757.53122703894,7.6664,7.677,7.6558,7.6735,29757.5312
2007-03-16 14:40:00,21.72,21.75,21.71,21.71,51922.60592701445,7.6699,7.6805,7.6664,7.6664,51922.6059
2007-03-16 14:45:00,21.71,21.73,21.68,21.73,16899.338721528286,7.6664,7.6735,7.6558,7.6735,16899.3387
2007-03-16 14:50:00,21.74,21.74,21.7,21.71,15429.831006612783,7.677,7.677,7.6629,7.6664,15429.831
2007-03-16 14:55:00,21.71,21.73,21.71,21.71,18613.764388929707,7.6664,7.6735,7.6664,7.6664,18613.7644
2007-03-16 15:00:00,21.71,21.73,21.66,21.67,37472.446730345335,7.6664,7.6735,7.6487,7.6523,37472.4467
2007-03-16 15:05:00,21.68,21.71,21.66,21.7,30982.120989468527,7.6558,7.6664,7.6487,7.6629,30982.121
2007-03-16 15:10:00,21.7,21.72,21.69,21.72,20940.48493754592,7.6629,7.6699,7.6593,7.6699,20940.4849
2007-03-16 15:15:00,21.71,21.74,21.71,21.73,53147.19568944403,7.6664,7.677,7.6664,7.6735,53147.1957
2007-03-16 15:20:00,21.73,21.73,21.71,21.73,24981.63115356356,7.6735,7.6735,7.6664,7.6735,24981.6312
2007-03-16 15:25:00,21.74,21.75,21.71,21.72,43962.77247122214,7.677,7.6805,7.6664,7.6699,43962.7725
2007-03-16 15:30:00,21.72,21.75,21.71,21.72,39676.70830271859,7.6699,7.6805,7.6664,7.6699,39676.7083
2007-03-16 15:35:00,21.73,21.76,21.72,21.75,38207.20058780308,7.6735,7.6841,7.6699,7.6805,38207.2006
2007-03-16 15:40:00,21.75,21.75,21.71,21.72,26451.13886847905,7.6805,7.6805,7.6664,7.6699,26451.1389
2007-03-16 15:45:00,21.72,21.73,21.71,21.73,54494.24442811657,7.6699,7.6735,7.6664,7.6735,54494.2444
2007-03-16 15:50:00,21.73,21.74,21.7,21.72,64168.50355131031,7.6735,7.677,7.6629,7.6699,64168.5036
2007-03-16 15:55:00,21.72,21.75,21.68,21.71,139970.6098457017,7.6699,7.6805,7.6558,7.6664,139970.6098
2007-03-19 09:30:00,21.69,21.88,21.69,21.87,64903.257408768055,7.6593,7.7264,7.6593,7.7229,64903.2574
2007-03-19 09:35:00,21.88,21.99,21.88,21.97,85843.74234631399,7.7264,7.7653,7.7264,7.7582,85843.7423
2007-03-19 09:40:00,21.96,21.96,21.88,21.93,64168.50355131031,7.7547,7.7547,7.7264,7.7441,64168.5036
2007-03-19 09:45:00,21.93,21.93,21.87,21.9,54371.78545187362,7.7441,7.7441,7.7229,7.7335,54371.7855
2007-03-19 09:50:00,21.9,21.91,21.85,21.86,53759.490570658825,7.7335,7.737,7.7158,7.7194,53759.4906
2007-03-19 09:55:00,21.85,21.89,21.85,21.87,68577.02669605681,7.7158,7.73,7.7158,7.7229,68577.0267
2007-03-19 10:00:00,21.87,21.88,21.82,21.82,47514.082782267935,7.7229,7.7264,7.7052,7.7052,47514.0828
2007-03-19 10:05:00,21.82,21.83,21.78,21.78,55228.99828557433,7.7052,7.7088,7.6911,7.6911,55228.9983
2007-03-19 10:10:00,21.78,21.79,21.76,21.76,33063.92358559882,7.6911,7.6946,7.6841,7.6841,33063.9236
2007-03-19 10:15:00,21.76,21.79,21.75,21.77,37227.52877785941,7.6841,7.6946,7.6805,7.6876,37227.5288
2007-03-19 10:20:00,21.77,21.78,21.75,21.76,42860.64168503551,7.6876,7.6911,7.6805,7.6841,42860.6417
2007-03-19 10:25:00,21.76,21.78,21.75,21.76,15307.372030369825,7.6841,7.6911,7.6805,7.6841,15307.372
2007-03-19 10:30:00,21.76,21.79,21.76,21.77,40044.08523144746,7.6841,7.6946,7.6841,7.6876,40044.0852
2007-03-19 10:35:00,21.78,21.81,21.77,21.8,32819.0056331129,7.6911,7.7017,7.6876,7.6982,32819.0056
2007-03-19 10:40:00,21.82,21.84,21.79,21.8,32819.0056331129,7.7052,7.7123,7.6946,7.6982,32819.0056
2007-03-19 10:45:00,21.8,21.84,21.8,21.84,26451.13886847905,7.6982,7.7123,7.6982,7.7123,26451.1389
2007-03-19 10:50:00,21.84,21.91,21.84,21.91,53881.949546901786,7.7123,7.737,7.7123,7.737,53881.9495
2007-03-19 10:55:00,21.91,21.92,21.84,21.88,34288.513348028406,7.737,7.7406,7.7123,7.7264,34288.5133
2007-03-19 11:00:00,21.88,21.91,21.85,21.87,35023.26720548616,7.7264,7.737,7.7158,7.7229,35023.2672
2007-03-19 11:05:00,21.87,21.93,21.87,21.92,15674.7489590987,7.7229,7.7441,7.7229,7.7406,15674.749
2007-03-19 11:10:00,21.92,21.93,21.9,21.9,32084.25177565516,7.7406,7.7441,7.7335,7.7335,32084.2518
2007-03-19 11:15:00,21.89,21.89,21.88,21.88,27185.89272593681,7.73,7.73,7.7264,7.7264,27185.8927
2007-03-19 11:20:00,21.88,21.95,21.88,21.95,29757.53122703894,7.7264,7.7511,7.7264,7.7511,29757.5312
2007-03-19 11:25:00,21.95,21.98,21.93,21.95,30492.28508449669,7.7511,7.7617,7.7441,7.7511,30492.2851
2007-03-19 11:30:00,21.96,21.97,21.96,21.97,20083.27210384521,7.7547,7.7582,7.7547,7.7582,20083.2721
2007-03-19 11:35:00,21.97,21.98,21.96,21.97,53392.11364192995,7.7582,7.7617,7.7547,7.7582,53392.1136
2007-03-19 11:40:00,21.98,22.01,21.97,21.99,20940.48493754592,7.7617,7.7723,7.7582,7.7653,20940.4849
2007-03-19 11:45:00,21.99,21.99,21.97,21.98,24246.8772961058,7.7653,7.7653,7.7582,7.7617,24246.8773
2007-03-19 11:50:00,21.98,22.0,21.97,21.99,31227.038941954444,7.7617,7.7688,7.7582,7.7653,31227.0389
2007-03-19 11:55:00,21.98,21.98,21.97,21.97,12980.651481753612,7.7617,7.7617,7.7582,7.7582,12980.6515
2007-03-19 12:00:00,21.97,21.98,21.97,21.98,12123.4386480529,7.7582,7.7617,7.7582,7.7617,12123.4386
2007-03-19 12:05:00,21.98,21.99,21.97,21.98,15307.372030369825,7.7617,7.7653,7.7582,7.7617,15307.372
2007-03-19 12:10:00,21.98,22.01,21.97,22.0,32696.546656869945,7.7617,7.7723,7.7582,7.7688,32696.5467
2007-03-19 12:15:00,22.0,22.02,21.99,22.0,18613.764388929707,7.7688,7.7759,7.7653,7.7688,18613.7644
2007-03-19 12:20:00,22.01,22.01,22.0,22.01,11756.061719324023,7.7723,7.7723,7.7688,7.7723,11756.0617
2007-03-19 12:25:00,22.01,22.01,21.98,21.98,6612.7847171197645,7.7723,7.7723,7.7617,7.7617,6612.7847
2007-03-19 12:30:00,21.99,21.99,21.96,21.96,31716.87484692628,7.7653,7.7653,7.7547,7.7547,31716.8748
2007-03-19 12:35:00,21.96,21.96,21.95,21.96,20083.27210384521,7.7547,7.7547,7.7511,7.7547,20083.2721
2007-03-19 12:40:00,21.95,21.96,21.93,21.93,27920.64658339456,7.7511,7.7547,7.7441,7.7441,27920.6466
2007-03-19 12:45:00,21.93,21.94,21.93,21.93,18368.84643644379,7.7441,7.7476,7.7441,7.7441,18368.8464
2007-03-19 12:50:00,21.93,21.94,21.86,21.87,38697.03649277492,7.7441,7.7476,7.7194,7.7229,38697.0365
2007-03-19 12:55:00,21.87,21.88,21.85,21.88,22532.45162870438,7.7229,7.7264,7.7158,7.7264,22532.4516
2007-03-19 13:00:00,21.88,21.88,21.86,21.88,26206.22091599314,7.7264,7.7264,7.7194,7.7264,26206.2209
2007-03-19 13:05:00,21.88,21.91,21.88,21.9,24124.418319862845,7.7264,7.737,7.7264,7.7335,24124.4183
2007-03-19 13:10:00,21.89,21.91,21.85,21.85,38452.118540289,7.73,7.737,7.7158,7.7158,38452.1185
2007-03-19 13:15:00,21.85,21.87,21.84,21.87,9919.177075679649,7.7158,7.7229,7.7123,7.7229,9919.1771
2007-03-19 13:20:00,21.87,21.88,21.86,21.88,8817.046289493019,7.7229,7.7264,7.7194,7.7264,8817.0463
2007-03-19 13:25:00,21.88,21.88,21.83,21.84,34900.8082292432,7.7264,7.7264,7.7088,7.7123,34900.8082
2007-03-19 13:30:00,21.84,21.87,21.83,21.86,31104.579965711484,7.7123,7.7229,7.7088,7.7194,31104.58
2007-03-19 13:35:00,21.87,21.88,21.86,21.88,15062.454077883907,7.7229,7.7264,7.7194,7.7264,15062.4541
2007-03-19 13:40:00,21.88,21.93,21.88,21.93,27675.728630908645,7.7264,7.7441,7.7264,7.7441,27675.7286
2007-03-19 13:45:00,21.93,21.95,21.91,21.94,37594.90570658829,7.7441,7.7511,7.737,7.7476,37594.9057
2007-03-19 13:50:00,21.95,21.97,21.95,21.96,25471.46705853539,7.7511,7.7582,7.7511,7.7547,25471.4671
2007-03-19 13:55:00,21.97,21.98,21.96,21.97,34778.34925300024,7.7582,7.7617,7.7547,7.7582,34778.3493
2007-03-19 14:00:00,21.97,21.99,21.97,21.97,17389.17462650012,7.7582,7.7653,7.7582,7.7582,17389.1746
2007-03-19 14:05:00,21.98,22.0,21.97,22.0,11388.684790595147,7.7617,7.7688,7.7582,7.7688,11388.6848
2007-03-19 14:10:00,22.01,22.01,21.97,21.98,20450.649032574085,7.7723,7.7723,7.7582,7.7617,20450.649
2007-03-19 14:15:00,21.98,21.98,21.97,21.97,7225.079598334557,7.7617,7.7617,7.7582,7.7582,7225.0796
2007-03-19 14:20:00,21.97,21.98,21.97,21.98,13103.11045799657,7.7582,7.7617,7.7582,7.7617,13103.1105
2007-03-19 14:25:00,21.97,21.98,21.97,21.97,12980.651481753612,7.7582,7.7617,7.7582,7.7582,12980.6515
2007-03-19 14:30:00,21.97,21.98,21.97,21.98,10041.636051922604,7.7582,7.7617,7.7582,7.7617,10041.6361
2007-03-19 14:35:00,21.98,21.99,21.97,21.98,21430.320842517754,7.7617,7.7653,7.7582,7.7617,21430.3208
2007-03-19 14:40:00,21.99,22.0,21.98,21.98,13837.864315454322,7.7653,7.7688,7.7617,7.7617,13837.8643
2007-03-19 14:45:00,21.98,21.99,21.98,21.99,8817.046289493019,7.7617,7.7653,7.7617,7.7653,8817.0463
2007-03-19 14:50:00,21.99,22.02,21.99,22.01,18858.682341415624,7.7653,7.7759,7.7653,7.7723,18858.6823
2007-03-19 14:55:00,22.01,22.02,22.01,22.02,14939.995101640949,7.7723,7.7759,7.7723,7.7759,14939.9951
2007-03-19 15:00:00,22.02,22.02,21.99,22.0,18736.223365172667,7.7759,7.7759,7.7653,7.7688,18736.2234
2007-03-19 15:05:00,21.99,22.0,21.97,21.99,31594.41587068332,7.7653,7.7688,7.7582,7.7653,31594.4159
2007-03-19 15:10:00,21.99,22.02,21.98,22.01,36982.6108253735,7.7653,7.7759,7.7617,7.7723,36982.6108
2007-03-19 15:15:00,22.02,22.02,21.99,22.0,15307.372030369825,7.7759,7.7759,7.7653,7.7688,15307.372
2007-03-19 15:20:00,22.0,22.02,22.0,22.0,26451.13886847905,7.7688,7.7759,7.7688,7.7688,26451.1389
2007-03-19 15:25:00,21.99,22.01,21.97,21.97,56943.42395297575,7.7653,7.7723,7.7582,7.7582,56943.424
2007-03-19 15:30:00,21.97,22.01,21.97,22.0,37472.446730345335,7.7582,7.7723,7.7582,7.7688,37472.4467
2007-03-19 15:35:00,22.0,22.0,21.96,21.97,89639.9706098457,7.7688,7.7688,7.7547,7.7582,89639.9706
2007-03-19 15:40:00,21.98,22.03,21.98,22.02,97354.88611315208,7.7617,7.7794,7.7617,7.7759,97354.8861
2007-03-19 15:45:00,22.02,22.02,22.01,22.02,57923.095762919416,7.7759,7.7759,7.7723,7.7759,57923.0958
2007-03-19 15:50:00,22.02,22.02,21.97,22.0,188954.2003428852,7.7759,7.7759,7.7582,7.7688,188954.2003
2007-03-19 15:55:00,22.01,22.04,21.99,22.02,145113.88684790593,7.7723,7.7829,7.7653,7.7759,145113.8868
2007-03-20 09:30:00,22.11,22.22,22.03,22.15,82659.80896399706,7.8076,7.8465,7.7794,7.8218,82659.809
2007-03-20 09:35:00,22.16,22.19,22.09,22.19,47269.16482978202,7.8253,7.8359,7.8006,7.8359,47269.1648
2007-03-20 09:40:00,22.2,22.2,22.08,22.15,84374.23463139847,7.8394,7.8394,7.7971,7.8218,84374.2346
2007-03-20 09:45:00,22.15,22.21,22.11,22.14,79720.79353416605,7.8218,7.843,7.8076,7.8182,79720.7935
2007-03-20 09:50:00,22.13,22.15,22.02,22.02,104947.34264021552,7.8147,7.8218,7.7759,7.7759,104947.3426
2007-03-20 09:55:00,22.03,22.07,21.97,21.97,65148.175361253976,7.7794,7.7935,7.7582,7.7582,65148.1754
2007-03-20 10:00:00,21.97,21.97,21.91,21.93,93558.65784962036,7.7582,7.7582,7.737,7.7441,93558.6578
2007-03-20 10:05:00,21.93,22.01,21.93,22.01,71883.4190546167,7.7441,7.7723,7.7441,7.7723,71883.4191
2007-03-20 10:10:00,22.01,22.04,21.99,22.0,50698.016164584864,7.7723,7.7829,7.7653,7.7688,50698.0162
2007-03-20 10:15:00,22.0,22.01,21.97,21.97,63433.74969385256,7.7688,7.7723,7.7582,7.7582,63433.7497
2007-03-20 10:20:00,21.97,21.99,21.96,21.98,69556.69850600048,7.7582,7.7653,7.7547,7.7617,69556.6985
2007-03-20 10:25:00,21.98,22.02,21.95,21.97,115601.27357335293,7.7617,7.7759,7.7511,7.7582,115601.2736
2007-03-20 10:30:00,21.97,21.98,21.96,21.96,69189.3215772716,7.7582,7.7617,7.7547,7.7547,69189.3216
2007-03-20 10:35:00,21.96,21.97,21.93,21.93,75189.81141317658,7.7547,7.7582,7.7441,7.7441,75189.8114
2007-03-20 10:40:00,21.93,21.93,21.93,21.93,27063.43374969385,7.7441,7.7441,7.7441,7.7441,27063.4337
2007-03-20 10:45:00,21.93,21.94,21.93,21.93,42003.4288513348,7.7441,7.7476,7.7441,7.7441,42003.4289
2007-03-20 10:50:00,21.93,21.98,21.93,21.96,67352.43693362724,7.7441,7.7617,7.7441,7.7547,67352.4369
2007-03-20 10:55:00,21.95,21.97,21.94,21.97,36982.6108253735,7.7511,7.7582,7.7476,7.7582,36982.6108
2007-03-20 11:00:00,21.97,22.0,21.97,21.97,28532.94146460936,7.7582,7.7688,7.7582,7.7582,28532.9415
2007-03-20 11:05:00,21.97,22.04,21.97,22.02,44697.52632867989,7.7582,7.7829,7.7582,7.7759,44697.5263
2007-03-20 11:10:00,22.02,22.02,21.98,21.99,19838.354151359294,7.7759,7.7759,7.7617,7.7653,19838.3542
2007-03-20 11:15:00,21.99,22.01,21.97,22.01,15919.666911584618,7.7653,7.7723,7.7582,7.7723,15919.6669
2007-03-20 11:20:00,22.01,22.02,22.0,22.02,40656.38011266226,7.7723,7.7759,7.7688,7.7759,40656.3801
2007-03-20 11:25:00,22.02,22.06,22.02,22.05,100293.90154298308,7.7759,7.79,7.7759,7.7865,100293.9015
2007-03-20 11:30:00,22.05,22.06,22.02,22.05,84129.31667891255,7.7865,7.79,7.7759,7.7865,84129.3167
2007-03-20 11:35:00,22.05,22.05,22.02,22.03,61596.86505020817,7.7865,7.7865,7.7759,7.7794,61596.8651
2007-03-20 11:40:00,22.03,22.09,22.03,22.08,71026.20622091599,7.7794,7.8006,7.7794,7.7971,71026.2062
2007-03-20 11:45:00,22.07,22.11,22.06,22.08,35145.726181729115,7.7935,7.8076,7.79,7.7971,35145.7262
2007-03-20 11:50:00,22.08,22.09,22.07,22.07,29757.53122703894,7.7971,7.8006,7.7935,7.7935,29757.5312
2007-03-20 11:55:00,22.07,22.08,22.07,22.08,20573.10800881705,7.7935,7.7971,7.7935,7.7971,20573.108
2007-03-20 12:00:00,22.08,22.1,22.07,22.09,21920.15674748959,7.7971,7.8041,7.7935,7.8006,21920.1567
2007-03-20 12:05:00,22.09,22.1,22.07,22.08,35390.64413421504,7.8006,7.8041,7.7935,7.7971,35390.6441
2007-03-20 12:10:00,22.08,22.1,22.06,22.06,40166.54420769042,7.7971,7.8041,7.79,7.79,40166.5442
2007-03-20 12:15:00,22.06,22.06,22.05,22.05,15797.20793534166,7.79,7.79,7.7865,7.7865,15797.2079
2007-03-20 12:20:00,22.05,22.11,22.05,22.11,19838.354151359294,7.7865,7.8076,7.7865,7.8076,19838.3542
2007-03-20 12:25:00,22.11,22.12,22.09,22.11,25104.090129806515,7.8076,7.8112,7.8006,7.8076,25104.0901
2007-03-20 12:30:00,22.11,22.11,22.1,22.11,22654.91060494734,7.8076,7.8076,7.8041,7.8076,22654.9106
2007-03-20 12:35:00,22.11,22.11,22.03,22.03,82414.89101151114,7.8076,7.8076,7.7794,7.7794,82414.891
2007-03-20 12:40:00,22.04,22.09,22.02,22.09,32941.46460935586,7.7829,7.8006,7.7759,7.8006,32941.4646
2007-03-20 12:45:00,22.1,22.11,22.04,22.04,46044.57506735243,7.8041,7.8076,7.7829,7.7829,46044.5751
2007-03-20 12:50:00,22.05,22.06,22.03,22.06,39676.70830271859,7.7865,7.79,7.7794,7.79,39676.7083
2007-03-20 12:55:00,22.06,22.06,22.04,22.06,53392.11364192995,7.79,7.79,7.7829,7.79,53392.1136
2007-03-20 13:00:00,22.06,22.09,22.05,22.06,51555.22899828557,7.79,7.8006,7.7865,7.79,51555.229
2007-03-20 13:05:00,22.06,22.11,22.06,22.06,55228.99828557433,7.79,7.8076,7.79,7.79,55228.9983
2007-03-20 13:10:00,22.06,22.06,22.04,22.04,30614.74406073965,7.79,7.79,7.7829,7.7829,30614.7441
2007-03-20 13:15:00,22.05,22.05,22.03,22.04,37349.98775410237,7.7865,7.7865,7.7794,7.7829,37349.9878
2007-03-20 13:20:00,22.04,22.07,22.04,22.06,42003.4288513348,7.7829,7.7935,7.7829,7.79,42003.4289
2007-03-20 13:25:00,22.05,22.06,22.05,22.05,32329.16972814107,7.7865,7.79,7.7865,7.7865,32329.1697
2007-03-20 13:30:00,22.06,22.06,22.04,22.05,32084.25177565516,7.79,7.79,7.7829,7.7865,32084.2518
2007-03-20 13:35:00,22.04,22.05,22.02,22.02,45064.90325740876,7.7829,7.7865,7.7759,7.7759,45064.9033
2007-03-20 13:40:00,22.03,22.06,22.03,22.06,28777.85941709527,7.7794,7.79,7.7794,7.79,28777.8594
2007-03-20 13:45:00,22.06,22.11,22.06,22.1,22165.074699975507,7.79,7.8076,7.79,7.8041,22165.0747
2007-03-20 13:50:00,22.1,22.1,22.05,22.05,34655.89027675729,7.8041,7.8041,7.7865,7.7865,34655.8903
2007-03-20 13:55:00,22.04,22.06,22.03,22.06,15674.7489590987,7.7829,7.79,7.7794,7.79,15674.749
2007-03-20 14:00:00,22.06,22.09,22.06,22.06,18368.84643644379,7.79,7.8006,7.79,7.79,18368.8464
2007-03-20 14:05:00,22.06,22.11,22.06,22.11,15062.454077883907,7.79,7.8076,7.79,7.8076,15062.4541
2007-03-20 14:10:00,22.11,22.12,22.1,22.12,42983.10066127847,7.8076,7.8112,7.8041,7.8112,42983.1007
2007-03-20 14:15:00,22.12,22.13,22.11,22.13,24124.418319862845,7.8112,7.8147,7.8076,7.8147,24124.4183
2007-03-20 14:20:00,22.12,22.14,22.11,22.13,18736.223365172667,7.8112,7.8182,7.8076,7.8147,18736.2234
2007-03-20 14:25:00,22.13,22.14,22.09,22.1,40533.921136419296,7.8147,7.8182,7.8006,7.8041,40533.9211
2007-03-20 14:30:00,22.1,22.11,22.06,22.08,21307.8618662748,7.8041,7.8076,7.79,7.7971,21307.8619
2007-03-20 14:35:00,22.08,22.11,22.07,22.1,29267.695322067106,7.7971,7.8076,7.7935,7.8041,29267.6953
2007-03-20 14:40:00,22.1,22.12,22.07,22.11,26451.13886847905,7.8041,7.8112,7.7935,7.8076,26451.1389
2007-03-20 14:45:00,22.12,22.12,22.09,22.1,24981.63115356356,7.8112,7.8112,7.8006,7.8041,24981.6312
2007-03-20 14:50:00,22.09,22.11,22.06,22.08,51555.22899828557,7.8006,7.8076,7.79,7.7971,51555.229
2007-03-20 14:55:00,22.08,22.09,22.07,22.08,25471.46705853539,7.7971,7.8006,7.7935,7.7971,25471.4671
2007-03-20 15:00:00,22.08,22.12,22.08,22.12,30982.120989468527,7.7971,7.8112,7.7971,7.8112,30982.121
2007-03-20 15:05:00,22.12,22.13,22.12,22.13,14939.995101640949,7.8112,7.8147,7.8112,7.8147,14939.9951
2007-03-20 15:10:00,22.13,22.13,22.12,22.12,13960.32329169728,7.8147,7.8147,7.8112,7.8112,13960.3233
2007-03-20 15:15:00,22.12,22.13,22.11,22.11,30369.82610825373,7.8112,7.8147,7.8076,7.8076,30369.8261
2007-03-20 15:20:00,22.11,22.13,22.11,22.13,36982.6108253735,7.8076,7.8147,7.8076,7.8147,36982.6108
2007-03-20 15:25:00,22.13,22.14,22.12,22.13,26818.51579720793,7.8147,7.8182,7.8112,7.8147,26818.5158
2007-03-20 15:30:00,22.13,22.14,22.11,22.13,86823.41415625764,7.8147,7.8182,7.8076,7.8147,86823.4142
2007-03-20 15:35:00,22.12,22.15,22.12,22.14,112049.96326230712,7.8112,7.8218,7.8112,7.8182,112049.9633
2007-03-20 15:40:00,22.14,22.17,22.14,22.17,59882.43938280676,7.8182,7.8288,7.8182,7.8288,59882.4394
2007-03-20 15:45:00,22.16,22.16,22.13,22.15,79720.79353416605,7.8253,7.8253,7.8147,7.8218,79720.7935
2007-03-20 15:50:00,22.15,22.17,22.15,22.15,77638.99093803576,7.8218,7.8288,7.8218,7.8218,77638.9909
2007-03-20 15:55:00,22.15,22.21,22.15,22.21,208425.1775655156,7.8218,7.843,7.8218,7.843,208425.1776
2007-03-21 09:30:00,22.33,22.4,22.15,22.37,62454.07788390889,7.8853,7.9101,7.8218,7.8995,62454.0779
2007-03-21 09:35:00,22.37,22.38,22.29,22.37,106784.2272838599,7.8995,7.903,7.8712,7.8995,106784.2273
2007-03-21 09:40:00,22.37,22.45,22.37,22.42,84251.77565515552,7.8995,7.9277,7.8995,7.9171,84251.7757
2007-03-21 09:45:00,22.42,22.49,22.42,22.49,94415.87068332107,7.9171,7.9418,7.9171,7.9418,94415.8707
2007-03-21 09:50:00,22.47,22.49,22.43,22.46,96375.2143032084,7.9348,7.9418,7.9206,7.9312,96375.2143
2007-03-21 09:55:00,22.46,22.49,22.45,22.46,74332.59857947587,7.9312,7.9418,7.9277,7.9312,74332.5986
2007-03-21 10:00:00,22.46,22.52,22.42,22.51,72373.25495958854,7.9312,7.9524,7.9171,7.9489,72373.255
2007-03-21 10:05:00,22.51,22.59,22.51,22.55,124418.31986284594,7.9489,7.9771,7.9489,7.963,124418.3199
2007-03-21 10:10:00,22.55,22.61,22.55,22.61,40411.462160176336,7.963,7.9842,7.963,7.9842,40411.4622
2007-03-21 10:15:00,22.61,22.62,22.6,22.61,49106.0494734264,7.9842,7.9877,7.9807,7.9842,49106.0495
2007-03-21 10:20:00,22.61,22.62,22.6,22.6,27430.810678422728,7.9842,7.9877,7.9807,7.9807,27430.8107
2007-03-21 10:25:00,22.6,22.6,22.57,22.58,51800.14695077149,7.9807,7.9807,7.9701,7.9736,51800.147
2007-03-21 10:30:00,22.56,22.66,22.55,22.62,151114.3766838109,7.9666,8.0019,7.963,7.9877,151114.3767
2007-03-21 10:35:00,22.62,22.62,22.54,22.54,45309.82120989468,7.9877,7.9877,7.9595,7.9595,45309.8212
2007-03-21 10:40:00,22.54,22.59,22.54,22.57,77394.07298554984,7.9595,7.9771,7.9595,7.9701,77394.073
2007-03-21 10:45:00,22.57,22.57,22.54,22.54,40289.00318393338,7.9701,7.9701,7.9595,7.9595,40289.0032
2007-03-21 10:50:00,22.54,22.54,22.51,22.53,22532.45162870438,7.9595,7.9595,7.9489,7.956,22532.4516
2007-03-21 10:55:00,22.52,22.53,22.51,22.51,30247.36713201077,7.9524,7.956,7.9489,7.9489,30247.3671
2007-03-21 11:00:00,22.51,22.53,22.51,22.52,21185.40289003184,7.9489,7.956,7.9489,7.9524,21185.4029
2007-03-21 11:05:00,22.52,22.55,22.52,22.55,42860.64168503551,7.9524,7.963,7.9524,7.963,42860.6417
2007-03-21 11:10:00,22.55,22.55,22.54,22.54,24736.71320107764,7.963,7.963,7.9595,7.9595,24736.7132
2007-03-21 11:15:00,22.55,22.57,22.54,22.56,42493.26475630664,7.963,7.9701,7.9595,7.9666,42493.2648
2007-03-21 11:20:00,22.56,22.58,22.55,22.57,24859.1721773206,7.9666,7.9736,7.963,7.9701,24859.1722
2007-03-21 11:25:00,22.58,22.58,22.55,22.55,36370.31594415871,7.9736,7.9736,7.963,7.963,36370.3159
2007-03-21 11:30:00,22.55,22.55,22.52,22.53,25961.302963507223,7.963,7.963,7.9524,7.956,25961.303
2007-03-21 11:35:00,22.53,22.56,22.53,22.55,36125.397991672784,7.956,7.9666,7.956,7.963,36125.398
2007-03-21 11:40:00,22.55,22.58,22.55,22.58,18981.141317658585,7.963,7.9736,7.963,7.9736,18981.1413
2007-03-21 11:45:00,22.58,22.6,22.58,22.6,32084.25177565516,7.9736,7.9807,7.9736,7.9807,32084.2518
2007-03-21 11:50:00,22.59,22.6,22.59,22.59,24859.1721773206,7.9771,7.9807,7.9771,7.9771,24859.1722
2007-03-21 11:55:00,22.6,22.6,22.59,22.6,8204.751408278225,7.9807,7.9807,7.9771,7.9807,8204.7514
2007-03-21 12:00:00,22.6,22.6,22.59,22.59,19960.81312760225,7.9807,7.9807,7.9771,7.9771,19960.8131
2007-03-21 12:05:00,22.59,22.64,22.59,22.63,118050.45309821208,7.9771,7.9948,7.9771,7.9913,118050.4531
2007-03-21 12:10:00,22.63,22.63,22.6,22.61,32206.71075189811,7.9913,7.9913,7.9807,7.9842,32206.7108
2007-03-21 12:15:00,22.61,22.62,22.6,22.61,14817.53612539799,7.9842,7.9877,7.9807,7.9842,14817.5361
2007-03-21 12:20:00,22.62,22.62,22.61,22.62,20450.649032574085,7.9877,7.9877,7.9842,7.9877,20450.649
2007-03-21 12:25:00,22.62,22.64,22.61,22.64,38329.65956404605,7.9877,7.9948,7.9842,7.9948,38329.6596
2007-03-21 12:30:00,22.64,22.64,22.61,22.62,21062.94391378888,7.9948,7.9948,7.9842,7.9877,21062.9439
2007-03-21 12:35:00,22.61,22.62,22.61,22.62,7592.456527063433,7.9842,7.9877,7.9842,7.9877,7592.4565
2007-03-21 12:40:00,22.61,22.62,22.6,22.61,36370.31594415871,7.9842,7.9877,7.9807,7.9842,36370.3159
2007-03-21 12:45:00,22.61,22.62,22.61,22.62,6612.7847171197645,7.9842,7.9877,7.9842,7.9877,6612.7847
2007-03-21 12:50:00,22.62,22.63,22.61,22.62,24736.71320107764,7.9877,7.9913,7.9842,7.9877,24736.7132
2007-03-21 12:55:00,22.62,22.63,22.61,22.61,20573.10800881705,7.9877,7.9913,7.9842,7.9842,20573.108
2007-03-21 13:00:00,22.61,22.62,22.6,22.61,9306.882194464852,7.9842,7.9877,7.9807,7.9842,9306.8822
2007-03-21 13:05:00,22.61,22.62,22.6,22.61,9061.964241978936,7.9842,7.9877,7.9807,7.9842,9061.9642
2007-03-21 13:10:00,22.61,22.62,22.6,22.61,5755.571883419054,7.9842,7.9877,7.9807,7.9842,5755.5719
2007-03-21 13:15:00,22.62,22.62,22.61,22.61,5633.112907176095,7.9877,7.9877,7.9842,7.9842,5633.1129
2007-03-21 13:20:00,22.62,22.62,22.61,22.61,18858.682341415624,7.9877,7.9877,7.9842,7.9842,18858.6823
2007-03-21 13:25:00,22.62,22.62,22.61,22.61,19470.977222630416,7.9877,7.9877,7.9842,7.9842,19470.9772
2007-03-21 13:30:00,22.62,22.62,22.61,22.62,10531.47195689444,7.9877,7.9877,7.9842,7.9877,10531.472
2007-03-21 13:35:00,22.62,22.64,22.61,22.64,40166.54420769042,7.9877,7.9948,7.9842,7.9948,40166.5442
2007-03-21 13:40:00,22.64,22.67,22.64,22.67,117193.24026451138,7.9948,8.0054,7.9948,8.0054,117193.2403
2007-03-21 13:45:00,22.67,22.67,22.65,22.66,25961.302963507223,8.0054,8.0054,7.9983,8.0019,25961.303
2007-03-21 13:50:00,22.66,22.7,22.66,22.69,104090.1298065148,8.0019,8.016,8.0019,8.0125,104090.1298
2007-03-21 13:55:00,22.68,22.69,22.66,22.68,30982.120989468527,8.0089,8.0125,8.0019,8.0089,30982.121
2007-03-21 14:00:00,22.67,22.69,22.67,22.67,41758.51089884888,8.0054,8.0125,8.0054,8.0054,41758.5109
2007-03-21 14:05:00,22.67,22.68,22.64,22.65,27308.351702179767,8.0054,8.0089,7.9948,7.9983,27308.3517
2007-03-21 14:10:00,22.66,22.66,22.62,22.63,42738.18270879255,8.0019,8.0019,7.9877,7.9913,42738.1827
2007-03-21 14:15:00,22.64,22.76,22.61,22.69,181116.82586333572,7.9948,8.0372,7.9842,8.0125,181116.8259
2007-03-21 14:20:00,22.69,22.78,22.69,22.78,90497.1834435464,8.0125,8.0442,8.0125,8.0442,90497.1834
2007-03-21 14:25:00,22.78,22.79,22.77,22.78,95762.91942199362,8.0442,8.0478,8.0407,8.0442,95762.9194
2007-03-21 14:30:00,22.79,22.86,22.78,22.85,63801.12662258143,8.0478,8.0725,8.0442,8.069,63801.1266
2007-03-21 14:35:00,22.83,22.86,22.83,22.84,28288.02351212344,8.0619,8.0725,8.0619,8.0654,28288.0235
2007-03-21 14:40:00,22.85,22.86,22.84,22.86,65515.55228998285,8.069,8.0725,8.0654,8.0725,65515.5523
2007-03-21 14:45:00,22.86,22.86,22.81,22.84,41880.96987509184,8.0725,8.0725,8.0548,8.0654,41880.9699
2007-03-21 14:50:00,22.85,22.86,22.83,22.86,52289.98285574332,8.069,8.0725,8.0619,8.0725,52289.9829
2007-03-21 14:55:00,22.86,22.96,22.86,22.94,110580.4555473916,8.0725,8.1078,8.0725,8.1007,110580.4555
2007-03-21 15:00:00,22.95,22.96,22.94,22.94,63066.37276512368,8.1043,8.1078,8.1007,8.1007,63066.3728
2007-03-21 15:05:00,22.95,22.95,22.88,22.89,65148.175361253976,8.1043,8.1043,8.0796,8.0831,65148.1754
2007-03-21 15:10:00,22.89,22.89,22.81,22.82,91476.85525349008,8.0831,8.0831,8.0548,8.0584,91476.8553
2007-03-21 15:15:00,22.82,22.83,22.82,22.82,60862.11119275042,8.0584,8.0619,8.0584,8.0584,60862.1112
2007-03-21 15:20:00,22.81,22.83,22.78,22.82,76047.02424687729,8.0548,8.0619,8.0442,8.0584,76047.0242
2007-03-21 15:25:00,22.82,22.82,22.76,22.77,78618.66274797943,8.0584,8.0584,8.0372,8.0407,78618.6627
2007-03-21 15:30:00,22.77,22.86,22.77,22.82,192627.96963017387,8.0407,8.0725,8.0407,8.0584,192627.9696
2007-03-21 15:35:00,22.82,22.87,22.81,22.84,106294.39137888806,8.0584,8.076,8.0548,8.0654,106294.3914
2007-03-21 15:40:00,22.85,22.86,22.83,22.84,98701.93485182464,8.069,8.0725,8.0619,8.0654,98701.9349
2007-03-21 15:45:00,22.83,22.87,22.83,22.87,142297.3303943179,8.0619,8.076,8.0619,8.076,142297.3304
2007-03-21 15:50:00,22.87,22.9,22.86,22.9,201812.39284839577,8.076,8.0866,8.0725,8.0866,201812.3928
2007-03-21 15:55:00,22.89,22.9,22.87,22.88,137643.88929708546,8.0831,8.0866,8.076,8.0796,137643.8893
2007-03-22 09:30:00,23.08,23.26,23.04,23.23,213323.53661523387,8.1502,8.2137,8.1361,8.2032,213323.5366
2007-03-22 09:35:00,23.22,23.23,23.14,23.17,106906.68626010286,8.1996,8.2032,8.1714,8.182,106906.6863
2007-03-22 09:40:00,23.17,23.19,23.15,23.19,121111.92750428604,8.182,8.189,8.1749,8.189,121111.9275
2007-03-22 09:45:00,23.19,23.19,23.1,23.14,181606.6617683076,8.189,8.189,8.1572,8.1714,181606.6618
2007-03-22 09:50:00,23.14,23.19,23.09,23.18,185892.7259368112,8.1714,8.189,8.1537,8.1855,185892.7259
2007-03-22 09:55:00,23.18,23.18,23.11,23.14,194954.6901787901,8.1855,8.1855,8.1608,8.1714,194954.6902
2007-03-22 10:00:00,23.14,23.17,23.12,23.13,135072.25079598333,8.1714,8.182,8.1643,8.1678,135072.2508
2007-03-22 10:05:00,23.13,23.18,23.13,23.18,84741.61156012735,8.1678,8.1855,8.1678,8.1855,84741.6116
2007-03-22 10:10:00,23.17,23.22,23.17,23.22,90374.72446730344,8.182,8.1996,8.182,8.1996,90374.7245
2007-03-22 10:15:00,23.22,23.28,23.2,23.28,236345.8241489101,8.1996,8.2208,8.1926,8.2208,236345.8241
2007-03-22 10:20:00,23.28,23.31,23.27,23.31,144624.05094293412,8.2208,8.2314,8.2173,8.2314,144624.0509
2007-03-22 10:25:00,23.31,23.34,23.27,23.29,156747.489590987,8.2314,8.242,8.2173,8.2243,156747.4896
2007-03-22 10:30:00,23.29,23.31,23.25,23.27,123316.18907665931,8.2243,8.2314,8.2102,8.2173,123316.1891
2007-03-22 10:35:00,23.26,23.27,23.22,23.22,148787.6561351947,8.2137,8.2173,8.1996,8.1996,148787.6561
2007-03-22 10:40:00,23.22,23.23,23.19,23.22,114988.97869213812,8.1996,8.2032,8.189,8.1996,114988.9787
2007-03-22 10:45:00,23.22,23.22,23.19,23.19,47636.541758510895,8.1996,8.1996,8.189,8.189,47636.5418
2007-03-22 10:50:00,23.2,23.2,23.16,23.18,129071.76096007836,8.1926,8.1926,8.1784,8.1855,129071.761
2007-03-22 10:55:00,23.18,23.24,23.18,23.22,240264.5113886848,8.1855,8.2067,8.1855,8.1996,240264.5114
2007-03-22 11:00:00,23.22,23.24,23.21,23.22,90374.72446730344,8.1996,8.2067,8.1961,8.1996,90374.7245
2007-03-22 11:05:00,23.22,23.25,23.22,23.25,66617.68307616947,8.1996,8.2102,8.1996,8.2102,66617.6831
2007-03-22 11:10:00,23.24,23.24,23.2,23.21,67352.43693362724,8.2067,8.2067,8.1926,8.1961,67352.4369
2007-03-22 11:15:00,23.2,23.21,23.19,23.21,39676.70830271859,8.1926,8.1961,8.189,8.1961,39676.7083
2007-03-22 11:20:00,23.2,23.26,23.19,23.24,108008.81704628948,8.1926,8.2137,8.189,8.2067,108008.817
2007-03-22 11:25:00,23.24,23.26,23.22,23.24,74210.1396032329,8.2067,8.2137,8.1996,8.2067,74210.1396
2007-03-22 11:30:00,23.24,23.26,23.24,23.25,63678.66764633847,8.2067,8.2137,8.2067,8.2102,63678.6676
2007-03-22 11:35:00,23.26,23.26,23.23,23.25,69556.69850600048,8.2137,8.2137,8.2032,8.2102,69556.6985
2007-03-22 11:40:00,23.24,23.29,23.24,23.29,82782.26794024001,8.2067,8.2243,8.2067,8.2243,82782.2679
2007-03-22 11:45:00,23.29,23.31,23.27,23.31,87435.70903747244,8.2243,8.2314,8.2173,8.2314,87435.709
2007-03-22 11:50:00,23.31,23.31,23.31,23.31,120132.25569434238,8.2314,8.2314,8.2314,8.2314,120132.2557
2007-03-22 11:55:00,23.31,23.4,23.31,23.35,391256.4290962527,8.2314,8.2632,8.2314,8.2455,391256.4291
2007-03-22 12:00:00,23.35,23.38,23.34,23.36,129439.13788880724,8.2455,8.2561,8.242,8.2491,129439.1379
2007-03-22 12:05:00,23.36,23.4,23.35,23.4,129071.76096007836,8.2491,8.2632,8.2455,8.2632,129071.761
2007-03-22 12:10:00,23.4,23.4,23.36,23.4,124908.15576781778,8.2632,8.2632,8.2491,8.2632,124908.1558
2007-03-22 12:15:00,23.4,23.48,23.39,23.47,157972.0793534166,8.2632,8.2914,8.2597,8.2879,157972.0794
2007-03-22 12:20:00,23.47,23.53,23.46,23.48,204873.8672544697,8.2879,8.3091,8.2844,8.2914,204873.8673
2007-03-22 12:25:00,23.47,23.48,23.44,23.44,51922.60592701445,8.2879,8.2914,8.2773,8.2773,51922.6059
2007-03-22 12:30:00,23.44,23.46,23.43,23.43,73230.46779328924,8.2773,8.2844,8.2738,8.2738,73230.4678
2007-03-22 12:35:00,23.44,23.44,23.43,23.44,32329.16972814107,8.2773,8.2773,8.2738,8.2773,32329.1697
2007-03-22 12:40:00,23.44,23.44,23.42,23.42,58168.01371540534,8.2773,8.2773,8.2702,8.2702,58168.0137
2007-03-22 12:45:00,23.42,23.43,23.41,23.42,16287.043840313494,8.2702,8.2738,8.2667,8.2702,16287.0438
2007-03-22 12:50:00,23.43,23.44,23.4,23.4,98824.3938280676,8.2738,8.2773,8.2632,8.2632,98824.3938
2007-03-22 12:55:00,23.4,23.4,23.31,23.31,232794.5138378643,8.2632,8.2632,8.2314,8.2314,232794.5138
2007-03-22 13:00:00,23.31,23.34,23.31,23.33,59882.43938280676,8.2314,8.242,8.2314,8.2385,59882.4394
2007-03-22 13:05:00,23.34,23.34,23.3,23.32,55473.91623806024,8.242,8.242,8.2279,8.2349,55473.9162
2007-03-22 13:10:00,23.32,23.38,23.31,23.38,90007.34753857457,8.2349,8.2561,8.2314,8.2561,90007.3475
2007-03-22 13:15:00,23.37,23.38,23.35,23.35,36737.69287288758,8.2526,8.2561,8.2455,8.2455,36737.6929
2007-03-22 13:20:00,23.35,23.35,23.35,23.35,32696.546656869945,8.2455,8.2455,8.2455,8.2455,32696.5467
2007-03-22 13:25:00,23.35,23.36,23.35,23.35,41636.051922605926,8.2455,8.2491,8.2455,8.2455,41636.0519
2007-03-22 13:30:00,23.35,23.36,23.34,23.35,67107.51898114131,8.2455,8.2491,8.242,8.2455,67107.519
2007-03-22 13:35:00,23.35,23.35,23.34,23.35,46534.410972324265,8.2455,8.2455,8.242,8.2455,46534.411
2007-03-22 13:40:00,23.35,23.37,23.34,23.35,108988.48885623316,8.2455,8.2526,8.242,8.2455,108988.4889
2007-03-22 13:45:00,23.35,23.36,23.35,23.35,24369.336272348763,8.2455,8.2491,8.2455,8.2455,24369.3363
2007-03-22 13:50:00,23.36,23.36,23.35,23.35,75067.35243693362,8.2491,8.2491,8.2455,8.2455,75067.3524
2007-03-22 13:55:00,23.35,23.38,23.35,23.35,96007.83737447954,8.2455,8.2561,8.2455,8.2455,96007.8374
2007-03-22 14:00:00,23.35,23.38,23.35,23.35,101763.4092578986,8.2455,8.2561,8.2455,8.2455,101763.4093
2007-03-22 14:05:00,23.35,23.37,23.35,23.36,49350.96742591231,8.2455,8.2526,8.2455,8.2491,49350.9674
2007-03-22 14:10:00,23.35,23.37,23.35,23.36,46534.410972324265,8.2455,8.2526,8.2455,8.2491,46534.411
2007-03-22 14:15:00,23.37,23.37,23.35,23.35,82659.80896399706,8.2526,8.2526,8.2455,8.2455,82659.809
2007-03-22 14:20:00,23.35,23.37,23.35,23.36,41268.67499387705,8.2455,8.2526,8.2455,8.2491,41268.675
2007-03-22 14:25:00,23.37,23.37,23.36,23.37,59392.60347783492,8.2526,8.2526,8.2491,8.2526,59392.6035
2007-03-22 14:30:00,23.37,23.37,23.36,23.37,66862.6010286554,8.2526,8.2526,8.2491,8.2526,66862.601
2007-03-22 14:35:00,23.37,23.38,23.35,23.38,92578.9860396767,8.2526,8.2561,8.2455,8.2561,92578.986
2007-03-22 14:40:00,23.38,23.43,23.37,23.43,164339.94611805043,8.2561,8.2738,8.2526,8.2738,164339.9461
2007-03-22 14:45:00,23.43,23.45,23.42,23.44,81925.05510653931,8.2738,8.2808,8.2702,8.2773,81925.0551
2007-03-22 14:50:00,23.44,23.45,23.37,23.4,83639.48077394073,8.2773,8.2808,8.2526,8.2632,83639.4808
2007-03-22 14:55:00,23.41,23.43,23.4,23.4,102008.32721038452,8.2667,8.2738,8.2632,8.2632,102008.3272
2007-03-22 15:00:00,23.41,23.45,23.4,23.44,147195.68944403622,8.2667,8.2808,8.2632,8.2773,147195.6894
2007-03-22 15:05:00,23.44,23.44,23.41,23.41,108008.81704628948,8.2773,8.2773,8.2667,8.2667,108008.817
2007-03-22 15:10:00,23.41,23.42,23.35,23.37,109355.86578496204,8.2667,8.2702,8.2455,8.2526,109355.8658
2007-03-22 15:15:00,23.37,23.37,23.36,23.37,64658.33945628214,8.2526,8.2526,8.2491,8.2526,64658.3395
2007-03-22 15:20:00,23.37,23.38,23.36,23.37,77149.15503306391,8.2526,8.2561,8.2491,8.2526,77149.155
2007-03-22 15:25:00,23.37,23.37,23.34,23.35,117560.61719324024,8.2526,8.2526,8.242,8.2455,117560.6172
2007-03-22 15:30:00,23.35,23.36,23.35,23.35,88048.00391868723,8.2455,8.2491,8.2455,8.2455,88048.0039
2007-03-22 15:35:00,23.35,23.36,23.35,23.35,88905.21675238795,8.2455,8.2491,8.2455,8.2455,88905.2168
2007-03-22 15:40:00,23.35,23.35,23.34,23.35,97967.18099436688,8.2455,8.2455,8.242,8.2455,97967.181
2007-03-22 15:45:00,23.35,23.35,23.35,23.35,122826.35317168749,8.2455,8.2455,8.2455,8.2455,122826.3532
2007-03-22 15:50:00,23.35,23.38,23.35,23.38,164952.24099926522,8.2455,8.2561,8.2455,8.2561,164952.241
2007-03-22 15:55:00,23.38,23.38,23.33,23.35,262552.0450649032,8.2561,8.2561,8.2385,8.2455,262552.0451
2007-03-23 09:30:00,23.35,23.36,23.31,23.35,52779.81876071516,8.2455,8.2491,8.2314,8.2455,52779.8188
2007-03-23 09:35:00,23.35,23.4,23.31,23.38,63433.74969385256,8.2455,8.2632,8.2314,8.2561,63433.7497
2007-03-23 09:40:00,23.37,23.37,23.27,23.29,58535.39064413421,8.2526,8.2526,8.2173,8.2243,58535.3906
2007-03-23 09:45:00,23.29,23.35,23.29,23.32,75189.81141317658,8.2243,8.2455,8.2243,8.2349,75189.8114
2007-03-23 09:50:00,23.32,23.33,23.29,23.29,85721.28337007102,8.2349,8.2385,8.2243,8.2243,85721.2834
2007-03-23 09:55:00,23.29,23.34,23.26,23.34,82169.97305902521,8.2243,8.242,8.2137,8.242,82169.9731
2007-03-23 10:00:00,23.34,23.43,23.34,23.4,198261.08253735,8.242,8.2738,8.242,8.2632,198261.0825
2007-03-23 10:05:00,23.4,23.4,23.37,23.4,72495.71393583149,8.2632,8.2632,8.2526,8.2632,72495.7139
2007-03-23 10:10:00,23.4,23.4,23.36,23.37,62821.45481263776,8.2632,8.2632,8.2491,8.2526,62821.4548
2007-03-23 10:15:00,23.37,23.4,23.33,23.33,71760.96007837374,8.2526,8.2632,8.2385,8.2385,71760.9601
2007-03-23 10:20:00,23.33,23.34,23.26,23.26,103355.37594905704,8.2385,8.242,8.2137,8.2137,103355.3759
2007-03-23 10:25:00,23.26,23.26,23.22,23.22,142419.78937056084,8.2137,8.2137,8.1996,8.1996,142419.7894
2007-03-23 10:30:00,23.22,23.22,23.15,23.15,167034.04359539552,8.1996,8.1996,8.1749,8.1749,167034.0436
2007-03-23 10:35:00,23.15,23.22,23.14,23.15,123316.18907665931,8.1749,8.1996,8.1714,8.1749,123316.1891
2007-03-23 10:40:00,23.15,23.17,23.13,23.14,70536.37031594415,8.1749,8.182,8.1678,8.1714,70536.3703
2007-03-23 10:45:00,23.14,23.18,23.14,23.18,50942.93411707078,8.1714,8.1855,8.1714,8.1855,50942.9341
2007-03-23 10:50:00,23.18,23.2,23.17,23.18,47514.082782267935,8.1855,8.1926,8.182,8.1855,47514.0828
2007-03-23 10:55:00,23.18,23.18,23.16,23.18,64903.257408768055,8.1855,8.1855,8.1784,8.1855,64903.2574
2007-03-23 11:00:00,23.18,23.18,23.17,23.17,25471.46705853539,8.1855,8.1855,8.182,8.182,25471.4671
2007-03-23 11:05:00,23.17,23.18,23.14,23.18,107029.14523634582,8.182,8.1855,8.1714,8.1855,107029.1452
2007-03-23 11:10:00,23.18,23.18,23.16,23.17,35390.64413421504,8.1855,8.1855,8.1784,8.182,35390.6441
2007-03-23 11:15:00,23.17,23.19,23.17,23.17,74455.05755571883,8.182,8.189,8.182,8.182,74455.0576
2007-03-23 11:20:00,23.17,23.19,23.17,23.17,87435.70903747244,8.182,8.189,8.182,8.182,87435.709
2007-03-23 11:25:00,23.17,23.17,23.13,23.14,36370.31594415871,8.182,8.182,8.1678,8.1714,36370.3159
2007-03-23 11:30:00,23.14,23.16,23.13,23.13,62698.9958363948,8.1714,8.1784,8.1678,8.1678,62698.9958
2007-03-23 11:35:00,23.13,23.13,23.07,23.08,154175.85108988488,8.1678,8.1678,8.1467,8.1502,154175.8511
2007-03-23 11:40:00,23.08,23.09,23.04,23.04,68699.48567229978,8.1502,8.1537,8.1361,8.1361,68699.4857
2007-03-23 11:45:00,23.04,23.08,23.04,23.04,118662.74797942687,8.1361,8.1502,8.1361,8.1361,118662.748
2007-03-23 11:50:00,23.04,23.06,23.04,23.04,43717.85451873622,8.1361,8.1431,8.1361,8.1361,43717.8545
2007-03-23 11:55:00,23.04,23.07,23.04,23.07,44452.60837619397,8.1361,8.1467,8.1361,8.1467,44452.6084
2007-03-23 12:00:00,23.07,23.09,23.06,23.07,47514.082782267935,8.1467,8.1537,8.1431,8.1467,47514.0828
2007-03-23 12:05:00,23.07,23.08,23.04,23.04,62943.91378888072,8.1467,8.1502,8.1361,8.1361,62943.9138
2007-03-23 12:10:00,23.06,23.07,23.05,23.05,15062.454077883907,8.1431,8.1467,8.1396,8.1396,15062.4541
2007-03-23 12:15:00,23.05,23.06,23.04,23.05,12858.192505510651,8.1396,8.1431,8.1361,8.1396,12858.1925
2007-03-23 12:20:00,23.04,23.06,23.04,23.04,28900.318393338228,8.1361,8.1431,8.1361,8.1361,28900.3184
2007-03-23 12:25:00,23.04,23.04,23.02,23.03,13592.946362968403,8.1361,8.1361,8.129,8.1325,13592.9464
2007-03-23 12:30:00,23.04,23.07,23.03,23.06,24981.63115356356,8.1361,8.1467,8.1325,8.1431,24981.6312
2007-03-23 12:35:00,23.06,23.07,23.04,23.05,29512.613274553023,8.1431,8.1467,8.1361,8.1396,29512.6133
2007-03-23 12:40:00,23.05,23.06,23.05,23.05,11511.143766838108,8.1396,8.1431,8.1396,8.1396,11511.1438
2007-03-23 12:45:00,23.05,23.06,23.04,23.06,30247.36713201077,8.1396,8.1431,8.1361,8.1431,30247.3671
2007-03-23 12:50:00,23.06,23.06,23.01,23.02,22287.533676218467,8.1431,8.1431,8.1255,8.129,22287.5337
2007-03-23 12:55:00,23.02,23.04,23.02,23.03,20573.10800881705,8.129,8.1361,8.129,8.1325,20573.108
2007-03-23 13:00:00,23.03,23.04,23.02,23.02,37594.90570658829,8.1325,8.1361,8.129,8.129,37594.9057
2007-03-23 13:05:00,23.01,23.02,22.98,23.0,37105.06980161645,8.1255,8.129,8.1149,8.1219,37105.0698
2007-03-23 13:10:00,22.99,23.0,22.91,22.94,39676.70830271859,8.1184,8.1219,8.0901,8.1007,39676.7083
2007-03-23 13:15:00,22.93,22.94,22.87,22.91,106294.39137888806,8.0972,8.1007,8.076,8.0901,106294.3914
2007-03-23 13:20:00,22.91,22.92,22.87,22.89,77149.15503306391,8.0901,8.0937,8.076,8.0831,77149.155
2007-03-23 13:25:00,22.9,22.95,22.89,22.91,63678.66764633847,8.0866,8.1043,8.0831,8.0901,63678.6676
2007-03-23 13:30:00,22.92,22.94,22.91,22.93,41758.51089884888,8.0937,8.1007,8.0901,8.0972,41758.5109
2007-03-23 13:35:00,22.92,22.93,22.88,22.9,81680.13715405339,8.0937,8.0972,8.0796,8.0866,81680.1372
2007-03-23 13:40:00,22.9,22.91,22.87,22.91,63556.20867009551,8.0866,8.0901,8.076,8.0901,63556.2087
2007-03-23 13:45:00,22.91,22.92,22.9,22.91,45432.28018613764,8.0901,8.0937,8.0866,8.0901,45432.2802
2007-03-23 13:50:00,22.9,22.9,22.89,22.89,35758.02106294391,8.0866,8.0866,8.0831,8.0831,35758.0211
2007-03-23 13:55:00,22.89,22.91,22.88,22.91,26818.51579720793,8.0831,8.0901,8.0796,8.0901,26818.5158
2007-03-23 14:00:00,22.91,22.92,22.89,22.9,33431.3005143277,8.0901,8.0937,8.0831,8.0866,33431.3005
2007-03-23 14:05:00,22.89,22.93,22.89,22.92,31961.7927994122,8.0831,8.0972,8.0831,8.0937,31961.7928
2007-03-23 14:10:00,22.92,22.97,22.92,22.92,38329.65956404605,8.0937,8.1113,8.0937,8.0937,38329.6596
2007-03-23 14:15:00,22.92,22.95,22.92,22.92,54739.162380602495,8.0937,8.1043,8.0937,8.0937,54739.1624
2007-03-23 14:20:00,22.92,22.95,22.91,22.95,22532.45162870438,8.0937,8.1043,8.0901,8.1043,22532.4516
2007-03-23 14:25:00,22.95,22.95,22.94,22.95,17634.092578986038,8.1043,8.1043,8.1007,8.1043,17634.0926
2007-03-23 14:30:00,22.95,22.99,22.95,22.96,38452.118540289,8.1043,8.1184,8.1043,8.1078,38452.1185
2007-03-23 14:35:00,22.97,22.98,22.95,22.97,30982.120989468527,8.1113,8.1149,8.1043,8.1113,30982.121
2007-03-23 14:40:00,22.98,23.0,22.98,23.0,21797.697771246632,8.1149,8.1219,8.1149,8.1219,21797.6978
2007-03-23 14:45:00,22.99,23.0,22.98,23.0,24246.8772961058,8.1184,8.1219,8.1149,8.1219,24246.8773
2007-03-23 14:50:00,23.0,23.01,22.99,23.01,35513.103110458,8.1219,8.1255,8.1184,8.1255,35513.1031
2007-03-23 14:55:00,23.02,23.02,23.0,23.01,24124.418319862845,8.129,8.129,8.1219,8.1255,24124.4183
2007-03-23 15:00:00,23.01,23.01,23.0,23.01,29635.07225079598,8.1255,8.1255,8.1219,8.1255,29635.0723
2007-03-23 15:05:00,23.02,23.02,23.0,23.0,30492.28508449669,8.129,8.129,8.1219,8.1219,30492.2851
2007-03-23 15:10:00,23.0,23.02,22.99,23.02,51800.14695077149,8.1219,8.129,8.1184,8.129,51800.147
2007-03-23 15:15:00,23.03,23.08,23.02,23.06,56820.9649767328,8.1325,8.1502,8.129,8.1431,56820.965
2007-03-23 15:20:00,23.06,23.09,23.05,23.07,85721.28337007102,8.1431,8.1537,8.1396,8.1467,85721.2834
2007-03-23 15:25:00,23.08,23.08,23.06,23.07,52534.90080822924,8.1502,8.1502,8.1431,8.1467,52534.9008
2007-03-23 15:30:00,23.07,23.08,23.06,23.07,64168.50355131031,8.1467,8.1502,8.1431,8.1467,64168.5036
2007-03-23 15:35:00,23.07,23.08,23.05,23.07,77638.99093803576,8.1467,8.1502,8.1396,8.1467,77638.9909
2007-03-23 15:40:00,23.07,23.08,23.04,23.06,102008.32721038452,8.1467,8.1502,8.1361,8.1431,102008.3272
2007-03-23 15:45:00,23.07,23.09,23.05,23.07,107641.4401175606,8.1467,8.1537,8.1396,8.1467,107641.4401
2007-03-23 15:50:00,23.07,23.08,23.04,23.06,150012.2458976243,8.1467,8.1502,8.1361,8.1431,150012.2459
2007-03-23 15:55:00,23.07,23.07,23.04,23.06,91231.93730100416,8.1467,8.1467,8.1361,8.1431,91231.9373
2007-03-26 09:30:00,23.27,23.56,23.21,23.56,284962.03771736467,8.2173,8.3197,8.1961,8.3197,284962.0377
2007-03-26 09:35:00,23.56,23.58,23.45,23.57,245285.32941464608,8.3197,8.3267,8.2808,8.3232,245285.3294
2007-03-26 09:40:00,23.57,23.58,23.53,23.55,243815.8216997306,8.3232,8.3267,8.3091,8.3162,243815.8217
2007-03-26 09:45:00,23.54,23.55,23.53,23.53,126622.5814352192,8.3126,8.3162,8.3091,8.3091,126622.5814
2007-03-26 09:50:00,23.53,23.57,23.53,23.57,167646.3384766103,8.3091,8.3232,8.3091,8.3232,167646.3385
2007-03-26 09:55:00,23.56,23.58,23.44,23.46,113886.8479059515,8.3197,8.3267,8.2773,8.2844,113886.8479
2007-03-26 10:00:00,23.46,23.47,23.3,23.33,187484.6926279696,8.2844,8.2879,8.2279,8.2385,187484.6926
2007-03-26 10:05:00,23.33,23.33,23.1,23.11,190423.70805780063,8.2385,8.2385,8.1572,8.1608,190423.7081
2007-03-26 10:10:00,23.11,23.13,23.05,23.09,130173.891746265,8.1608,8.1678,8.1396,8.1537,130173.8917
2007-03-26 10:15:00,23.08,23.13,23.05,23.11,100661.27847171196,8.1502,8.1678,8.1396,8.1608,100661.2785
2007-03-26 10:20:00,23.11,23.12,22.99,23.0,95762.91942199362,8.1608,8.1643,8.1184,8.1219,95762.9194
2007-03-26 10:25:00,23.0,23.03,22.94,22.94,87925.54494244428,8.1219,8.1325,8.1007,8.1007,87925.5449
2007-03-26 10:30:00,22.94,23.02,22.94,23.0,109233.40680871908,8.1007,8.129,8.1007,8.1219,109233.4068
2007-03-26 10:35:00,23.01,23.06,23.01,23.04,86945.87313250061,8.1255,8.1431,8.1255,8.1361,86945.8731
2007-03-26 10:40:00,23.04,23.07,23.04,23.06,96865.05020818026,8.1361,8.1467,8.1361,8.1431,96865.0502
2007-03-26 10:45:00,23.06,23.07,23.04,23.07,124050.94293411706,8.1431,8.1467,8.1361,8.1467,124050.9429
2007-03-26 10:50:00,23.07,23.09,23.04,23.06,80822.92432035267,8.1467,8.1537,8.1361,8.1431,80822.9243
2007-03-26 10:55:00,23.06,23.07,23.02,23.02,37717.36468283125,8.1431,8.1467,8.129,8.129,37717.3647
2007-03-26 11:00:00,23.02,23.03,22.95,22.96,51555.22899828557,8.129,8.1325,8.1043,8.1078,51555.229
2007-03-26 11:05:00,22.96,23.0,22.96,22.98,68699.48567229978,8.1078,8.1219,8.1078,8.1149,68699.4857
2007-03-26 11:10:00,22.98,23.01,22.97,23.0,48371.29561596864,8.1149,8.1255,8.1113,8.1219,48371.2956
2007-03-26 11:15:00,23.0,23.02,22.98,23.02,26083.76193975018,8.1219,8.129,8.1149,8.129,26083.7619
2007-03-26 11:20:00,23.02,23.05,23.0,23.04,51432.77002204261,8.129,8.1396,8.1219,8.1361,51432.77
2007-03-26 11:25:00,23.04,23.07,23.02,23.03,48126.37766348273,8.1361,8.1467,8.129,8.1325,48126.3777
2007-03-26 11:30:00,23.02,23.05,23.01,23.05,43717.85451873622,8.129,8.1396,8.1255,8.1396,43717.8545
2007-03-26 11:35:00,23.05,23.1,23.05,23.09,57065.88292921871,8.1396,8.1572,8.1396,8.1537,57065.8829
2007-03-26 11:40:00,23.09,23.11,23.05,23.06,80455.5473916238,8.1537,8.1608,8.1396,8.1431,80455.5474
2007-03-26 11:45:00,23.06,23.08,23.04,23.05,24736.71320107764,8.1431,8.1502,8.1361,8.1396,24736.7132
2007-03-26 11:50:00,23.04,23.07,23.04,23.06,20695.56698506,8.1361,8.1467,8.1361,8.1431,20695.567
2007-03-26 11:55:00,23.05,23.07,23.05,23.06,14572.618172912073,8.1396,8.1467,8.1396,8.1431,14572.6182
2007-03-26 12:00:00,23.06,23.08,23.05,23.06,17389.17462650012,8.1431,8.1502,8.1396,8.1431,17389.1746
2007-03-26 12:05:00,23.06,23.08,23.05,23.05,21307.8618662748,8.1431,8.1502,8.1396,8.1396,21307.8619
2007-03-26 12:10:00,23.06,23.09,23.05,23.09,52657.3597844722,8.1431,8.1537,8.1396,8.1537,52657.3598
2007-03-26 12:15:00,23.1,23.16,23.1,23.16,110090.61964241978,8.1572,8.1784,8.1572,8.1784,110090.6196
2007-03-26 12:20:00,23.16,23.29,23.15,23.26,343987.2642664707,8.1784,8.2243,8.1749,8.2137,343987.2643
2007-03-26 12:25:00,23.26,23.26,23.24,23.26,92946.36296840558,8.2137,8.2137,8.2067,8.2137,92946.363
2007-03-26 12:30:00,23.26,23.27,23.24,23.26,93558.65784962036,8.2137,8.2173,8.2067,8.2137,93558.6578
2007-03-26 12:35:00,23.26,23.28,23.26,23.28,100783.73744795492,8.2137,8.2208,8.2137,8.2208,100783.7374
2007-03-26 12:40:00,23.27,23.28,23.26,23.27,44207.69042370805,8.2173,8.2208,8.2137,8.2173,44207.6904
2007-03-26 12:45:00,23.28,23.28,23.27,23.27,33553.75949057066,8.2208,8.2208,8.2173,8.2173,33553.7595
2007-03-26 12:50:00,23.27,23.27,23.22,23.22,156135.1947097722,8.2173,8.2173,8.1996,8.1996,156135.1947
2007-03-26 12:55:00,23.22,23.22,23.18,23.18,60372.27528777859,8.1996,8.1996,8.1855,8.1855,60372.2753
2007-03-26 13:00:00,23.17,23.18,23.13,23.13,54739.162380602495,8.182,8.1855,8.1678,8.1678,54739.1624
2007-03-26 13:05:00,23.13,23.14,23.11,23.12,60372.27528777859,8.1678,8.1714,8.1608,8.1643,60372.2753
2007-03-26 13:10:00,23.13,23.14,23.12,23.13,27553.269654665684,8.1678,8.1714,8.1643,8.1678,27553.2697
2007-03-26 13:15:00,23.13,23.14,23.12,23.14,30614.74406073965,8.1678,8.1714,8.1643,8.1714,30614.7441
2007-03-26 13:20:00,23.13,23.19,23.13,23.18,81925.05510653931,8.1678,8.189,8.1678,8.1855,81925.0551
2007-03-26 13:25:00,23.17,23.18,23.15,23.15,26940.974773450893,8.182,8.1855,8.1749,8.1749,26940.9748
2007-03-26 13:30:00,23.16,23.22,23.14,23.18,54861.621356845455,8.1784,8.1996,8.1714,8.1855,54861.6214
2007-03-26 13:35:00,23.18,23.18,23.17,23.18,19838.354151359294,8.1855,8.1855,8.182,8.1855,19838.3542
2007-03-26 13:40:00,23.18,23.19,23.17,23.18,35390.64413421504,8.1855,8.189,8.182,8.1855,35390.6441
2007-03-26 13:45:00,23.18,23.18,23.16,23.18,39431.790350232666,8.1855,8.1855,8.1784,8.1855,39431.7904
2007-03-26 13:50:00,23.18,23.18,23.16,23.16,45799.65711486652,8.1855,8.1855,8.1784,8.1784,45799.6571
2007-03-26 13:55:00,23.17,23.2,23.16,23.2,43595.39554249327,8.182,8.1926,8.1784,8.1926,43595.3955
2007-03-26 14:00:00,23.2,23.24,23.2,23.22,57433.25985794758,8.1926,8.2067,8.1926,8.1996,57433.2599
2007-03-26 14:05:00,23.22,23.22,23.17,23.17,29757.53122703894,8.1996,8.1996,8.182,8.182,29757.5312
2007-03-26 14:10:00,23.18,23.25,23.18,23.22,75557.18834190545,8.1855,8.2102,8.1855,8.1996,75557.1883
2007-03-26 14:15:00,23.22,23.26,23.19,23.19,63311.2907176096,8.1996,8.2137,8.189,8.189,63311.2907
2007-03-26 14:20:00,23.19,23.22,23.18,23.19,69311.78055351457,8.189,8.1996,8.1855,8.189,69311.7806
2007-03-26 14:25:00,23.19,23.2,23.18,23.19,24981.63115356356,8.189,8.1926,8.1855,8.189,24981.6312
2007-03-26 14:30:00,23.2,23.2,23.17,23.17,30859.662013225567,8.1926,8.1926,8.182,8.182,30859.662
2007-03-26 14:35:00,23.17,23.18,23.15,23.16,33308.84153808474,8.182,8.1855,8.1749,8.1784,33308.8415
2007-03-26 14:40:00,23.15,23.17,23.15,23.15,25838.843987264263,8.1749,8.182,8.1749,8.1749,25838.844
2007-03-26 14:45:00,23.15,23.17,23.15,23.16,25349.008082292432,8.1749,8.182,8.1749,8.1784,25349.0081
2007-03-26 14:50:00,23.16,23.18,23.15,23.17,19348.51824638746,8.1784,8.1855,8.1749,8.182,19348.5182
2007-03-26 14:55:00,23.17,23.18,23.17,23.18,30369.82610825373,8.182,8.1855,8.182,8.1855,30369.8261
2007-03-26 15:00:00,23.18,23.24,23.18,23.24,83761.93975018368,8.1855,8.2067,8.1855,8.2067,83761.9398
2007-03-26 15:05:00,23.24,23.24,23.21,23.22,90007.34753857457,8.2067,8.2067,8.1961,8.1996,90007.3475
2007-03-26 15:10:00,23.23,23.24,23.22,23.23,59882.43938280676,8.2032,8.2067,8.1996,8.2032,59882.4394
2007-03-26 15:15:00,23.24,23.24,23.23,23.23,24001.959343619885,8.2067,8.2067,8.2032,8.2032,24001.9593
2007-03-26 15:20:00,23.24,23.25,23.23,23.25,35513.103110458,8.2067,8.2102,8.2032,8.2102,35513.1031
2007-03-26 15:25:00,23.24,23.28,23.24,23.27,59515.06245407788,8.2067,8.2208,8.2067,8.2173,59515.0625
2007-03-26 15:30:00,23.27,23.3,23.26,23.3,41880.96987509184,8.2173,8.2279,8.2137,8.2279,41880.9699
2007-03-26 15:35:00,23.3,23.31,23.26,23.28,64413.42150379622,8.2279,8.2314,8.2137,8.2208,64413.4215
2007-03-26 15:40:00,23.28,23.31,23.27,23.31,94048.4937545922,8.2208,8.2314,8.2173,8.2314,94048.4938
2007-03-26 15:45:00,23.3,23.31,23.3,23.31,73108.00881704628,8.2279,8.2314,8.2279,8.2314,73108.0088
2007-03-26 15:50:00,23.31,23.31,23.31,23.31,76781.77810433504,8.2314,8.2314,8.2314,8.2314,76781.7781
2007-03-26 15:55:00,23.31,23.33,23.3,23.31,119887.33774185646,8.2314,8.2385,8.2279,8.2314,119887.3377
2007-03-27 09:30:00,23.18,23.3,23.05,23.07,68821.94464854273,8.1855,8.2279,8.1396,8.1467,68821.9446
2007-03-27 09:35:00,23.06,23.15,23.05,23.13,46779.32892481019,8.1431,8.1749,8.1396,8.1678,46779.3289
2007-03-27 09:40:00,23.13,23.18,23.13,23.18,48616.213568454565,8.1678,8.1855,8.1678,8.1855,48616.2136
2007-03-27 09:45:00,23.18,23.21,23.18,23.19,28043.10555963752,8.1855,8.1961,8.1855,8.189,28043.1056
2007-03-27 09:50:00,23.19,23.2,23.17,23.17,20695.56698506,8.189,8.1926,8.182,8.182,20695.567
2007-03-27 09:55:00,23.17,23.22,23.17,23.22,38941.95444526083,8.182,8.1996,8.182,8.1996,38941.9544
2007-03-27 10:00:00,23.21,23.24,23.18,23.2,93191.2809208915,8.1961,8.2067,8.1855,8.1926,93191.2809
2007-03-27 10:05:00,23.2,23.21,23.13,23.15,39921.6262552045,8.1926,8.1961,8.1678,8.1749,39921.6263
2007-03-27 10:10:00,23.15,23.15,23.09,23.1,90497.1834435464,8.1749,8.1749,8.1537,8.1572,90497.1834
2007-03-27 10:15:00,23.1,23.13,23.09,23.09,34410.972324271366,8.1572,8.1678,8.1537,8.1537,34410.9723
2007-03-27 10:20:00,23.09,23.09,23.06,23.06,49228.50844966936,8.1537,8.1537,8.1431,8.1431,49228.5084
2007-03-27 10:25:00,23.06,23.08,23.05,23.08,25471.46705853539,8.1431,8.1502,8.1396,8.1502,25471.4671
2007-03-27 10:30:00,23.08,23.08,23.04,23.07,32819.0056331129,8.1502,8.1502,8.1361,8.1467,32819.0056
2007-03-27 10:35:00,23.07,23.1,23.07,23.09,24981.63115356356,8.1467,8.1572,8.1467,8.1537,24981.6312
2007-03-27 10:40:00,23.09,23.13,23.09,23.1,38084.74161156012,8.1537,8.1678,8.1537,8.1572,38084.7416
2007-03-27 10:45:00,23.1,23.18,23.09,23.18,179279.9412196914,8.1572,8.1855,8.1537,8.1855,179279.9412
2007-03-27 10:50:00,23.18,23.21,23.18,23.2,78006.36786676463,8.1855,8.1961,8.1855,8.1926,78006.3679
2007-03-27 10:55:00,23.21,23.21,23.18,23.18,15552.289982855742,8.1961,8.1961,8.1855,8.1855,15552.29
2007-03-27 11:00:00,23.18,23.18,23.15,23.15,24614.25422483468,8.1855,8.1855,8.1749,8.1749,24614.2542
2007-03-27 11:05:00,23.15,23.15,23.1,23.1,30002.449179524858,8.1749,8.1749,8.1572,8.1572,30002.4492
2007-03-27 11:10:00,23.1,23.1,23.04,23.05,67107.51898114131,8.1572,8.1572,8.1361,8.1396,67107.519
2007-03-27 11:15:00,23.05,23.08,23.04,23.06,53024.73671320108,8.1396,8.1502,8.1361,8.1431,53024.7367
2007-03-27 11:20:00,23.05,23.06,23.04,23.05,35023.26720548616,8.1396,8.1431,8.1361,8.1396,35023.2672
2007-03-27 11:25:00,23.04,23.06,23.04,23.05,10653.9309331374,8.1361,8.1431,8.1361,8.1396,10653.9309
2007-03-27 11:30:00,23.06,23.06,23.04,23.06,34533.43130051433,8.1431,8.1431,8.1361,8.1431,34533.4313
2007-03-27 11:35:00,23.06,23.08,23.03,23.04,56943.42395297575,8.1431,8.1502,8.1325,8.1361,56943.424
2007-03-27 11:40:00,23.04,23.08,22.99,23.07,163850.11021307862,8.1361,8.1502,8.1184,8.1467,163850.1102
2007-03-27 11:45:00,23.07,23.11,23.06,23.09,81680.13715405339,8.1467,8.1608,8.1431,8.1537,81680.1372
2007-03-27 11:50:00,23.09,23.09,23.05,23.06,41268.67499387705,8.1537,8.1537,8.1396,8.1431,41268.675
2007-03-27 11:55:00,23.06,23.09,23.06,23.09,46411.95199608131,8.1431,8.1537,8.1431,8.1537,46411.952
2007-03-27 12:00:00,23.09,23.1,23.08,23.09,44452.60837619397,8.1537,8.1572,8.1502,8.1537,44452.6084
2007-03-27 12:05:00,23.09,23.17,23.09,23.13,119887.33774185646,8.1537,8.182,8.1537,8.1678,119887.3377
2007-03-27 12:10:00,23.13,23.14,23.12,23.13,51310.31104579965,8.1678,8.1714,8.1643,8.1678,51310.311
2007-03-27 12:15:00,23.13,23.13,23.13,23.13,10653.9309331374,8.1678,8.1678,8.1678,8.1678,10653.9309
2007-03-27 12:20:00,23.13,23.13,23.08,23.09,98089.63997060985,8.1678,8.1678,8.1502,8.1537,98089.64
2007-03-27 12:25:00,23.09,23.1,23.07,23.09,85108.98848885622,8.1537,8.1572,8.1467,8.1537,85108.9885
2007-03-27 12:30:00,23.09,23.12,23.09,23.1,30492.28508449669,8.1537,8.1643,8.1537,8.1572,30492.2851
2007-03-27 12:35:00,23.11,23.12,23.09,23.1,30369.82610825373,8.1608,8.1643,8.1537,8.1572,30369.8261
2007-03-27 12:40:00,23.09,23.17,23.09,23.17,106661.76830761692,8.1537,8.182,8.1537,8.182,106661.7683
2007-03-27 12:45:00,23.17,23.21,23.17,23.21,66862.6010286554,8.182,8.1961,8.182,8.1961,66862.601
2007-03-27 12:50:00,23.2,23.26,23.2,23.26,73230.46779328924,8.1926,8.2137,8.1926,8.2137,73230.4678
2007-03-27 12:55:00,23.25,23.26,23.22,23.24,23757.041391133967,8.2102,8.2137,8.1996,8.2067,23757.0414
2007-03-27 13:00:00,23.23,23.23,23.18,23.18,48738.672544697525,8.2032,8.2032,8.1855,8.1855,48738.6725
2007-03-27 13:05:00,23.18,23.21,23.18,23.21,36615.23389664462,8.1855,8.1961,8.1855,8.1961,36615.2339
2007-03-27 13:10:00,23.21,23.23,23.18,23.2,87558.1680137154,8.1961,8.2032,8.1855,8.1926,87558.168
2007-03-27 13:15:00,23.19,23.31,23.19,23.29,94660.788635807,8.189,8.2314,8.189,8.2243,94660.7886
2007-03-27 13:20:00,23.3,23.3,23.26,23.27,58290.47269164829,8.2279,8.2279,8.2137,8.2173,58290.4727
2007-03-27 13:25:00,23.27,23.3,23.26,23.3,109110.94783247611,8.2173,8.2279,8.2137,8.2279,109110.9478
2007-03-27 13:30:00,23.3,23.31,23.26,23.28,81680.13715405339,8.2279,8.2314,8.2137,8.2208,81680.1372
2007-03-27 13:35:00,23.28,23.28,23.26,23.27,43717.85451873622,8.2208,8.2208,8.2137,8.2173,43717.8545
2007-03-27 13:40:00,23.26,23.28,23.26,23.27,32206.71075189811,8.2137,8.2208,8.2137,8.2173,32206.7108
2007-03-27 13:45:00,23.26,23.28,23.26,23.27,17879.010531471955,8.2137,8.2208,8.2137,8.2173,17879.0105
2007-03-27 13:50:00,23.27,23.32,23.27,23.31,49963.26230712711,8.2173,8.2349,8.2173,8.2314,49963.2623
2007-03-27 13:55:00,23.31,23.31,23.28,23.29,31349.4979181974,8.2314,8.2314,8.2208,8.2243,31349.4979
2007-03-27 14:00:00,23.28,23.29,23.26,23.26,39431.790350232666,8.2208,8.2243,8.2137,8.2137,39431.7904
2007-03-27 14:05:00,23.26,23.27,23.21,23.21,59147.68552534901,8.2137,8.2173,8.1961,8.1961,59147.6855
2007-03-27 14:10:00,23.21,23.23,23.2,23.22,33063.92358559882,8.1961,8.2032,8.1926,8.1996,33063.9236
2007-03-27 14:15:00,23.23,23.25,23.19,23.2,29879.990203281897,8.2032,8.2102,8.189,8.1926,29879.9902
2007-03-27 14:20:00,23.2,23.22,23.2,23.22,12980.651481753612,8.1926,8.1996,8.1926,8.1996,12980.6515
2007-03-27 14:25:00,23.22,23.22,23.18,23.19,13225.569434239527,8.1996,8.1996,8.1855,8.189,13225.5694
2007-03-27 14:30:00,23.2,23.21,23.18,23.21,45432.28018613764,8.1926,8.1961,8.1855,8.1961,45432.2802
2007-03-27 14:35:00,23.22,23.22,23.21,23.21,11756.061719324023,8.1996,8.1996,8.1961,8.1961,11756.0617
2007-03-27 14:40:00,23.22,23.22,23.2,23.2,13837.864315454322,8.1996,8.1996,8.1926,8.1926,13837.8643
2007-03-27 14:45:00,23.2,23.21,23.18,23.19,27430.810678422728,8.1926,8.1961,8.1855,8.189,27430.8107
2007-03-27 14:50:00,23.18,23.2,23.18,23.18,26573.59784472201,8.1855,8.1926,8.1855,8.1855,26573.5978
2007-03-27 14:55:00,23.19,23.23,23.17,23.22,81557.67817781043,8.189,8.2032,8.182,8.1996,81557.6782
2007-03-27 15:00:00,23.22,23.24,23.21,23.23,43595.39554249327,8.1996,8.2067,8.1961,8.2032,43595.3955
2007-03-27 15:05:00,23.23,23.25,23.22,23.25,59392.60347783492,8.2032,8.2102,8.1996,8.2102,59392.6035
2007-03-27 15:10:00,23.24,23.26,23.24,23.26,34900.8082292432,8.2067,8.2137,8.2067,8.2137,34900.8082
2007-03-27 15:15:00,23.26,23.26,23.23,23.24,12858.192505510651,8.2137,8.2137,8.2032,8.2067,12858.1925
2007-03-27 15:20:00,23.24,23.25,23.22,23.22,53759.490570658825,8.2067,8.2102,8.1996,8.1996,53759.4906
2007-03-27 15:25:00,23.23,23.23,23.2,23.2,41513.592946362965,8.2032,8.2032,8.1926,8.1926,41513.5929
2007-03-27 15:30:00,23.21,23.22,23.2,23.22,35268.185157972075,8.1961,8.1996,8.1926,8.1996,35268.1852
2007-03-27 15:35:00,23.22,23.26,23.22,23.26,62943.91378888072,8.1996,8.2137,8.1996,8.2137,62943.9138
2007-03-27 15:40:00,23.26,23.26,23.22,23.22,67964.73181484202,8.2137,8.2137,8.1996,8.1996,67964.7318
2007-03-27 15:45:00,23.22,23.23,23.22,23.22,37594.90570658829,8.1996,8.2032,8.1996,8.1996,37594.9057
2007-03-27 15:50:00,23.22,23.23,23.21,23.21,42493.26475630664,8.1996,8.2032,8.1961,8.1961,42493.2648
2007-03-27 15:55:00,23.21,23.21,23.18,23.2,187852.0695566985,8.1961,8.1961,8.1855,8.1926,187852.0696
2007-03-28 09:30:00,23.35,23.35,23.19,23.27,95518.00146950773,8.2455,8.2455,8.189,8.2173,95518.0015
2007-03-28 09:35:00,23.29,23.35,23.26,23.34,102253.24516287044,8.2243,8.2455,8.2137,8.242,102253.2452
2007-03-28 09:40:00,23.34,23.47,23.34,23.43,134949.79181974038,8.242,8.2879,8.242,8.2738,134949.7918
2007-03-28 09:45:00,23.44,23.45,23.4,23.44,111437.66838109231,8.2773,8.2808,8.2632,8.2773,111437.6684
2007-03-28 09:50:00,23.44,23.44,23.42,23.42,70413.9113397012,8.2773,8.2773,8.2702,8.2702,70413.9113
2007-03-28 09:55:00,23.42,23.42,23.33,23.35,78128.82684300758,8.2702,8.2702,8.2385,8.2455,78128.8268
2007-03-28 10:00:00,23.35,23.4,23.32,23.39,89762.42958608865,8.2455,8.2632,8.2349,8.2597,89762.4296
2007-03-28 10:05:00,23.4,23.45,23.4,23.44,85843.74234631399,8.2632,8.2808,8.2632,8.2773,85843.7423
2007-03-28 10:10:00,23.44,23.47,23.43,23.46,58535.39064413421,8.2773,8.2879,8.2738,8.2844,58535.3906
2007-03-28 10:15:00,23.46,23.51,23.44,23.51,61351.94709772226,8.2844,8.302,8.2773,8.302,61351.9471
2007-03-28 10:20:00,23.51,23.52,23.41,23.41,79598.3345579231,8.302,8.3056,8.2667,8.2667,79598.3346
2007-03-28 10:25:00,23.41,23.43,23.4,23.42,48861.13152094048,8.2667,8.2738,8.2632,8.2702,48861.1315
2007-03-28 10:30:00,23.41,23.42,23.31,23.31,199485.6722997796,8.2667,8.2702,8.2314,8.2314,199485.6723
2007-03-28 10:35:00,23.31,23.34,23.28,23.29,147440.60739652216,8.2314,8.242,8.2208,8.2243,147440.6074
2007-03-28 10:40:00,23.29,23.32,23.27,23.27,76659.31912809209,8.2243,8.2349,8.2173,8.2173,76659.3191
2007-03-28 10:45:00,23.27,23.31,23.26,23.29,139480.77394072985,8.2173,8.2314,8.2137,8.2243,139480.7739
2007-03-28 10:50:00,23.29,23.32,23.27,23.32,96130.2963507225,8.2243,8.2349,8.2173,8.2349,96130.2964
2007-03-28 10:55:00,23.32,23.35,23.31,23.35,69924.07543472936,8.2349,8.2455,8.2314,8.2455,69924.0754
2007-03-28 11:00:00,23.35,23.35,23.33,23.35,39676.70830271859,8.2455,8.2455,8.2385,8.2455,39676.7083
2007-03-28 11:05:00,23.35,23.41,23.35,23.4,72985.54984080333,8.2455,8.2667,8.2455,8.2632,72985.5498
2007-03-28 11:10:00,23.4,23.44,23.39,23.43,129439.13788880724,8.2632,8.2773,8.2597,8.2738,129439.1379
2007-03-28 11:15:00,23.43,23.44,23.4,23.42,95640.46044575066,8.2738,8.2773,8.2632,8.2702,95640.4604
2007-03-28 11:20:00,23.42,23.42,23.34,23.35,62821.45481263776,8.2702,8.2702,8.242,8.2455,62821.4548
2007-03-28 11:25:00,23.36,23.36,23.33,23.35,24736.71320107764,8.2491,8.2491,8.2385,8.2455,24736.7132
2007-03-28 11:30:00,23.35,23.35,23.31,23.34,27430.810678422728,8.2455,8.2455,8.2314,8.242,27430.8107
2007-03-28 11:35:00,23.34,23.34,23.32,23.33,15184.913054126866,8.242,8.242,8.2349,8.2385,15184.9131
2007-03-28 11:40:00,23.33,23.36,23.32,23.36,72005.87803085966,8.2385,8.2491,8.2349,8.2491,72005.878
2007-03-28 11:45:00,23.36,23.36,23.34,23.34,27185.89272593681,8.2491,8.2491,8.242,8.242,27185.8927
2007-03-28 11:50:00,23.34,23.35,23.34,23.35,16899.338721528286,8.242,8.2455,8.242,8.2455,16899.3387
2007-03-28 11:55:00,23.35,23.36,23.35,23.35,45432.28018613764,8.2455,8.2491,8.2455,8.2455,45432.2802
2007-03-28 12:00:00,23.36,23.36,23.34,23.36,34166.05437178545,8.2491,8.2491,8.242,8.2491,34166.0544
2007-03-28 12:05:00,23.36,23.4,23.35,23.39,80700.46534410972,8.2491,8.2632,8.2455,8.2597,80700.4653
2007-03-28 12:10:00,23.39,23.42,23.38,23.42,48738.672544697525,8.2597,8.2702,8.2561,8.2702,48738.6725
2007-03-28 12:15:00,23.42,23.46,23.4,23.46,37839.82365907421,8.2702,8.2844,8.2632,8.2844,37839.8237
2007-03-28 12:20:00,23.46,23.48,23.4,23.44,78618.66274797943,8.2844,8.2914,8.2632,8.2773,78618.6627
2007-03-28 12:25:00,23.44,23.47,23.43,23.44,26206.22091599314,8.2773,8.2879,8.2738,8.2773,26206.2209
2007-03-28 12:30:00,23.44,23.44,23.41,23.41,34533.43130051433,8.2773,8.2773,8.2667,8.2667,34533.4313
2007-03-28 12:35:00,23.41,23.42,23.4,23.41,11511.143766838108,8.2667,8.2702,8.2632,8.2667,11511.1438
2007-03-28 12:40:00,23.42,23.43,23.4,23.43,15184.913054126866,8.2702,8.2738,8.2632,8.2738,15184.9131
2007-03-28 12:45:00,23.44,23.47,23.4,23.44,80210.62943913788,8.2773,8.2879,8.2632,8.2773,80210.6294
2007-03-28 12:50:00,23.44,23.44,23.4,23.43,27430.810678422728,8.2773,8.2773,8.2632,8.2738,27430.8107
2007-03-28 12:55:00,23.44,23.46,23.43,23.44,19226.0592701445,8.2773,8.2844,8.2738,8.2773,19226.0593
2007-03-28 13:00:00,23.44,23.44,23.41,23.41,12980.651481753612,8.2773,8.2773,8.2667,8.2667,12980.6515
2007-03-28 13:05:00,23.41,23.44,23.41,23.43,24614.25422483468,8.2667,8.2773,8.2667,8.2738,24614.2542
2007-03-28 13:10:00,23.44,23.44,23.41,23.41,11143.766838109234,8.2773,8.2773,8.2667,8.2667,11143.7668
2007-03-28 13:15:00,23.41,23.47,23.41,23.44,34900.8082292432,8.2667,8.2879,8.2667,8.2773,34900.8082
2007-03-28 13:20:00,23.44,23.45,23.44,23.44,19470.977222630416,8.2773,8.2808,8.2773,8.2773,19470.9772
2007-03-28 13:25:00,23.45,23.45,23.44,23.44,16776.87974528533,8.2808,8.2808,8.2773,8.2773,16776.8797
2007-03-28 13:30:00,23.45,23.46,23.44,23.45,42248.34680382072,8.2808,8.2844,8.2773,8.2808,42248.3468
2007-03-28 13:35:00,23.44,23.46,23.44,23.45,27798.1876071516,8.2773,8.2844,8.2773,8.2808,27798.1876
2007-03-28 13:40:00,23.44,23.44,23.4,23.42,23144.746509919176,8.2773,8.2773,8.2632,8.2702,23144.7465
2007-03-28 13:45:00,23.42,23.42,23.4,23.41,23389.664462405093,8.2702,8.2702,8.2632,8.2667,23389.6645
2007-03-28 13:50:00,23.4,23.4,23.31,23.32,52167.52387950036,8.2632,8.2632,8.2314,8.2349,52167.5239
2007-03-28 13:55:00,23.32,23.35,23.29,23.34,69556.69850600048,8.2349,8.2455,8.2243,8.242,69556.6985
2007-03-28 14:00:00,23.34,23.39,23.33,23.34,41758.51089884888,8.242,8.2597,8.2385,8.242,41758.5109
2007-03-28 14:05:00,23.35,23.35,23.31,23.31,22777.36958119029,8.2455,8.2455,8.2314,8.2314,22777.3696
2007-03-28 14:10:00,23.31,23.31,23.28,23.29,103232.9169728141,8.2314,8.2314,8.2208,8.2243,103232.917
2007-03-28 14:15:00,23.29,23.3,23.26,23.29,72250.79598334557,8.2243,8.2279,8.2137,8.2243,72250.796
2007-03-28 14:20:00,23.29,23.3,23.26,23.26,48371.29561596864,8.2243,8.2279,8.2137,8.2137,48371.2956
2007-03-28 14:25:00,23.26,23.29,23.26,23.28,56576.04702424687,8.2137,8.2243,8.2137,8.2208,56576.047
2007-03-28 14:30:00,23.28,23.29,23.26,23.28,58045.55473916238,8.2208,8.2243,8.2137,8.2208,58045.5547
2007-03-28 14:35:00,23.28,23.29,23.27,23.28,31104.579965711484,8.2208,8.2243,8.2173,8.2208,31104.58
2007-03-28 14:40:00,23.28,23.28,23.27,23.27,17756.551555228998,8.2208,8.2208,8.2173,8.2173,17756.5516
2007-03-28 14:45:00,23.27,23.28,23.26,23.27,63801.12662258143,8.2173,8.2208,8.2137,8.2173,63801.1266
2007-03-28 14:50:00,23.27,23.27,23.25,23.26,35513.103110458,8.2173,8.2173,8.2102,8.2137,35513.1031
2007-03-28 14:55:00,23.26,23.26,23.26,23.26,21920.15674748959,8.2137,8.2137,8.2137,8.2137,21920.1567
2007-03-28 15:00:00,23.26,23.29,23.26,23.29,73965.221650747,8.2137,8.2243,8.2137,8.2243,73965.2217
2007-03-28 15:05:00,23.29,23.29,23.27,23.28,19226.0592701445,8.2243,8.2243,8.2173,8.2208,19226.0593
2007-03-28 15:10:00,23.28,23.28,23.25,23.26,39064.41342150379,8.2208,8.2208,8.2102,8.2137,39064.4134
2007-03-28 15:15:00,23.26,23.28,23.26,23.27,49106.0494734264,8.2137,8.2208,8.2137,8.2173,49106.0495
2007-03-28 15:20:00,23.27,23.3,23.26,23.28,42125.88782757776,8.2173,8.2279,8.2137,8.2208,42125.8878
2007-03-28 15:25:00,23.28,23.35,23.28,23.31,73597.84472201811,8.2208,8.2455,8.2208,8.2314,73597.8447
2007-03-28 15:30:00,23.32,23.32,23.31,23.31,66740.14205241244,8.2349,8.2349,8.2314,8.2314,66740.1421
2007-03-28 15:35:00,23.31,23.34,23.3,23.34,77149.15503306391,8.2314,8.242,8.2279,8.242,77149.155
2007-03-28 15:40:00,23.33,23.35,23.31,23.31,105927.0144501592,8.2385,8.2455,8.2314,8.2314,105927.0145
2007-03-28 15:45:00,23.32,23.32,23.31,23.31,48616.213568454565,8.2349,8.2349,8.2314,8.2314,48616.2136
2007-03-28 15:50:00,23.31,23.31,23.25,23.27,96742.59123193727,8.2314,8.2314,8.2102,8.2173,96742.5912
2007-03-28 15:55:00,23.26,23.31,23.26,23.29,125275.53269654664,8.2137,8.2314,8.2137,8.2243,125275.5327
2007-03-29 09:30:00,23.29,23.45,23.26,23.4,113397.01200097968,8.2243,8.2808,8.2137,8.2632,113397.012
2007-03-29 09:35:00,23.39,23.48,23.31,23.42,67107.51898114131,8.2597,8.2914,8.2314,8.2702,67107.519
2007-03-29 09:40:00,23.4,23.42,23.35,23.42,35268.185157972075,8.2632,8.2702,8.2455,8.2702,35268.1852
2007-03-29 09:45:00,23.42,23.44,23.38,23.43,349130.54126867495,8.2702,8.2773,8.2561,8.2738,349130.5413
2007-03-29 09:50:00,23.43,23.44,23.4,23.4,24859.1721773206,8.2738,8.2773,8.2632,8.2632,24859.1722
2007-03-29 09:55:00,23.4,23.42,23.4,23.42,29757.53122703894,8.2632,8.2702,8.2632,8.2702,29757.5312
2007-03-29 10:00:00,23.42,23.43,23.39,23.41,65638.0112662258,8.2702,8.2738,8.2597,8.2667,65638.0113
2007-03-29 10:05:00,23.42,23.44,23.4,23.44,29879.990203281897,8.2702,8.2773,8.2632,8.2773,29879.9902
2007-03-29 10:10:00,23.44,23.49,23.44,23.48,63066.37276512368,8.2773,8.295,8.2773,8.2914,63066.3728
2007-03-29 10:15:00,23.48,23.49,23.46,23.48,81557.67817781043,8.2914,8.295,8.2844,8.2914,81557.6782
2007-03-29 10:20:00,23.48,23.51,23.48,23.49,87068.33210874356,8.2914,8.302,8.2914,8.295,87068.3321
2007-03-29 10:25:00,23.49,23.49,23.46,23.46,22165.074699975507,8.295,8.295,8.2844,8.2844,22165.0747
2007-03-29 10:30:00,23.47,23.49,23.44,23.44,65025.716385011016,8.2879,8.295,8.2773,8.2773,65025.7164
2007-03-29 10:35:00,23.44,23.44,23.44,23.44,13837.864315454322,8.2773,8.2773,8.2773,8.2773,13837.8643
2007-03-29 10:40:00,23.44,23.44,23.41,23.41,86700.95518001469,8.2773,8.2773,8.2667,8.2667,86700.9552
2007-03-29 10:45:00,23.42,23.44,23.41,23.44,66372.76512368357,8.2702,8.2773,8.2667,8.2773,66372.7651
2007-03-29 10:50:00,23.44,23.46,23.43,23.46,54371.78545187362,8.2773,8.2844,8.2738,8.2844,54371.7855
2007-03-29 10:55:00,23.46,23.46,23.44,23.44,51677.687974528526,8.2844,8.2844,8.2773,8.2773,51677.688
2007-03-29 11:00:00,23.44,23.48,23.44,23.48,97477.34508939504,8.2773,8.2914,8.2773,8.2914,97477.3451
2007-03-29 11:05:00,23.48,23.53,23.47,23.49,187362.23365172665,8.2914,8.3091,8.2879,8.295,187362.2337
2007-03-29 11:10:00,23.5,23.56,23.49,23.53,73842.76267450403,8.2985,8.3197,8.295,8.3091,73842.7627
2007-03-29 11:15:00,23.53,23.6,23.53,23.59,68699.48567229978,8.3091,8.3338,8.3091,8.3303,68699.4857
2007-03-29 11:20:00,23.59,23.62,23.58,23.59,147318.1484202792,8.3303,8.3409,8.3267,8.3303,147318.1484
2007-03-29 11:25:00,23.59,23.6,23.58,23.59,11388.684790595147,8.3303,8.3338,8.3267,8.3303,11388.6848
2007-03-29 11:30:00,23.58,23.6,23.58,23.59,36615.23389664462,8.3267,8.3338,8.3267,8.3303,36615.2339
2007-03-29 11:35:00,23.59,23.6,23.59,23.59,28165.56453588048,8.3303,8.3338,8.3303,8.3303,28165.5645
2007-03-29 11:40:00,23.59,23.62,23.59,23.61,241734.0191036003,8.3303,8.3409,8.3303,8.3373,241734.0191
2007-03-29 11:45:00,23.61,23.63,23.61,23.62,87313.25006122948,8.3373,8.3444,8.3373,8.3409,87313.2501
2007-03-29 11:50:00,23.63,23.64,23.62,23.63,98579.47587558167,8.3444,8.3479,8.3409,8.3444,98579.4759
2007-03-29 11:55:00,23.64,23.71,23.63,23.64,368846.4364437913,8.3479,8.3727,8.3444,8.3479,368846.4364
2007-03-29 12:00:00,23.65,23.67,23.63,23.67,113029.6350722508,8.3515,8.3585,8.3444,8.3585,113029.6351
2007-03-29 12:05:00,23.67,23.72,23.67,23.69,197403.86970364925,8.3585,8.3762,8.3585,8.3656,197403.8697
2007-03-29 12:10:00,23.69,23.71,23.65,23.67,79598.3345579231,8.3656,8.3727,8.3515,8.3585,79598.3346
2007-03-29 12:15:00,23.67,23.68,23.66,23.66,110947.83247612049,8.3585,8.3621,8.355,8.355,110947.8325
2007-03-29 12:20:00,23.67,23.67,23.6,23.6,117927.99412196912,8.3585,8.3585,8.3338,8.3338,117927.9941
2007-03-29 12:25:00,23.61,23.65,23.6,23.64,110213.07861866274,8.3373,8.3515,8.3338,8.3479,110213.0786
2007-03-29 12:30:00,23.63,23.65,23.62,23.62,77761.44991427871,8.3444,8.3515,8.3409,8.3409,77761.4499
2007-03-29 12:35:00,23.62,23.64,23.62,23.64,77026.69605682096,8.3409,8.3479,8.3409,8.3479,77026.6961
2007-03-29 12:40:00,23.64,23.65,23.63,23.64,81557.67817781043,8.3479,8.3515,8.3444,8.3479,81557.6782
2007-03-29 12:45:00,23.64,23.65,23.62,23.64,235733.5292676953,8.3479,8.3515,8.3409,8.3479,235733.5293
2007-03-29 12:50:00,23.64,23.65,23.62,23.63,195811.9030124908,8.3479,8.3515,8.3409,8.3444,195811.903
2007-03-29 12:55:00,23.64,23.65,23.59,23.6,100171.44256674014,8.3479,8.3515,8.3303,8.3338,100171.4426
2007-03-29 13:00:00,23.6,23.61,23.56,23.56,63066.37276512368,8.3338,8.3373,8.3197,8.3197,63066.3728
2007-03-29 13:05:00,23.57,23.58,23.55,23.56,131276.0225324516,8.3232,8.3267,8.3162,8.3197,131276.0225
2007-03-29 13:10:00,23.56,23.59,23.55,23.57,113641.9299534656,8.3197,8.3303,8.3162,8.3232,113641.93
2007-03-29 13:15:00,23.57,23.59,23.55,23.55,47391.62380602498,8.3232,8.3303,8.3162,8.3162,47391.6238
2007-03-29 13:20:00,23.55,23.55,23.49,23.52,80945.38329659564,8.3162,8.3162,8.295,8.3056,80945.3833
2007-03-29 13:25:00,23.52,23.54,23.49,23.54,151236.83566005388,8.3056,8.3126,8.295,8.3126,151236.8357
2007-03-29 13:30:00,23.54,23.55,23.51,23.54,40044.08523144746,8.3126,8.3162,8.302,8.3126,40044.0852
2007-03-29 13:35:00,23.53,23.53,23.49,23.51,58535.39064413421,8.3091,8.3091,8.295,8.302,58535.3906
2007-03-29 13:40:00,23.51,23.53,23.49,23.49,76536.86015184912,8.302,8.3091,8.295,8.295,76536.8602
2007-03-29 13:45:00,23.49,23.49,23.45,23.47,94783.24761204996,8.295,8.295,8.2808,8.2879,94783.2476
2007-03-29 13:50:00,23.47,23.48,23.45,23.48,52534.90080822924,8.2879,8.2914,8.2808,8.2914,52534.9008
2007-03-29 13:55:00,23.47,23.48,23.42,23.43,86333.57825128581,8.2879,8.2914,8.2702,8.2738,86333.5783
2007-03-29 14:00:00,23.43,23.46,23.42,23.46,159074.2101396032,8.2738,8.2844,8.2702,8.2844,159074.2101
2007-03-29 14:05:00,23.45,23.45,23.4,23.43,191158.4619152584,8.2808,8.2808,8.2632,8.2738,191158.4619
2007-03-29 14:10:00,23.43,23.46,23.43,23.45,179402.40019593434,8.2738,8.2844,8.2738,8.2808,179402.4002
2007-03-29 14:15:00,23.45,23.48,23.44,23.48,47636.541758510895,8.2808,8.2914,8.2773,8.2914,47636.5418
2007-03-29 14:20:00,23.48,23.49,23.48,23.49,44452.60837619397,8.2914,8.295,8.2914,8.295,44452.6084
2007-03-29 14:25:00,23.49,23.51,23.49,23.49,32084.25177565516,8.295,8.302,8.295,8.295,32084.2518
2007-03-29 14:30:00,23.49,23.5,23.48,23.49,61229.4881214793,8.295,8.2985,8.2914,8.295,61229.4881
2007-03-29 14:35:00,23.48,23.52,23.48,23.52,91354.39627724711,8.2914,8.3056,8.2914,8.3056,91354.3963
2007-03-29 14:40:00,23.51,23.56,23.51,23.55,50820.47514082782,8.302,8.3197,8.302,8.3162,50820.4751
2007-03-29 14:45:00,23.54,23.56,23.54,23.56,31839.33382316924,8.3126,8.3197,8.3126,8.3197,31839.3338
2007-03-29 14:50:00,23.55,23.59,23.55,23.57,62454.07788390889,8.3162,8.3303,8.3162,8.3232,62454.0779
2007-03-29 14:55:00,23.56,23.58,23.55,23.58,101640.95028165563,8.3197,8.3267,8.3162,8.3267,101640.9503
2007-03-29 15:00:00,23.58,23.6,23.58,23.58,52657.3597844722,8.3267,8.3338,8.3267,8.3267,52657.3598
2007-03-29 15:05:00,23.58,23.62,23.58,23.6,82414.89101151114,8.3267,8.3409,8.3267,8.3338,82414.891
2007-03-29 15:10:00,23.6,23.63,23.59,23.62,105314.7195689444,8.3338,8.3444,8.3303,8.3409,105314.7196
2007-03-29 15:15:00,23.63,23.64,23.6,23.6,69311.78055351457,8.3444,8.3479,8.3338,8.3338,69311.7806
2007-03-29 15:20:00,23.6,23.62,23.6,23.62,75434.7293656625,8.3338,8.3409,8.3338,8.3409,75434.7294
2007-03-29 15:25:00,23.62,23.62,23.61,23.62,63923.58559882439,8.3409,8.3409,8.3373,8.3409,63923.5856
2007-03-29 15:30:00,23.62,23.63,23.62,23.62,81312.76022532451,8.3409,8.3444,8.3409,8.3409,81312.7602
2007-03-29 15:35:00,23.62,23.64,23.62,23.63,114131.7658584374,8.3409,8.3479,8.3409,8.3444,114131.7659
2007-03-29 15:40:00,23.64,23.64,23.63,23.64,47514.082782267935,8.3479,8.3479,8.3444,8.3479,47514.0828
2007-03-29 15:45:00,23.64,23.67,23.63,23.67,111315.20940484936,8.3479,8.3585,8.3444,8.3585,111315.2094
2007-03-29 15:50:00,23.67,23.67,23.64,23.65,89517.51163360274,8.3585,8.3585,8.3479,8.3515,89517.5116
2007-03-29 15:55:00,23.65,23.67,23.63,23.63,200342.88513348027,8.3515,8.3585,8.3444,8.3444,200342.8851
2007-03-30 09:30:00,23.63,23.64,23.47,23.5,52779.81876071516,8.3444,8.3479,8.2879,8.2985,52779.8188
2007-03-30 09:35:00,23.5,23.57,23.5,23.55,19348.51824638746,8.2985,8.3232,8.2985,8.3162,19348.5182
2007-03-30 09:40:00,23.55,23.57,23.49,23.55,58535.39064413421,8.3162,8.3232,8.295,8.3162,58535.3906
2007-03-30 09:45:00,23.54,23.62,23.54,23.61,92456.52706343374,8.3126,8.3409,8.3126,8.3373,92456.5271
2007-03-30 09:50:00,23.61,23.63,23.59,23.62,70658.82929218712,8.3373,8.3444,8.3303,8.3409,70658.8293
2007-03-30 09:55:00,23.62,23.62,23.54,23.55,69311.78055351457,8.3409,8.3409,8.3126,8.3162,69311.7806
2007-03-30 10:00:00,23.55,23.59,23.55,23.57,71148.66519715895,8.3162,8.3303,8.3162,8.3232,71148.6652
2007-03-30 10:05:00,23.56,23.59,23.53,23.58,74944.89346069067,8.3197,8.3303,8.3091,8.3267,74944.8935
2007-03-30 10:10:00,23.57,23.58,23.56,23.56,41146.21601763409,8.3232,8.3267,8.3197,8.3197,41146.216
2007-03-30 10:15:00,23.56,23.56,23.5,23.5,72373.25495958854,8.3197,8.3197,8.2985,8.2985,72373.255
2007-03-30 10:20:00,23.5,23.51,23.45,23.45,50942.93411707078,8.2985,8.302,8.2808,8.2808,50942.9341
2007-03-30 10:25:00,23.46,23.49,23.45,23.46,61474.40607396522,8.2844,8.295,8.2808,8.2844,61474.4061
2007-03-30 10:30:00,23.45,23.49,23.45,23.48,53269.65466568699,8.2808,8.295,8.2808,8.2914,53269.6547
2007-03-30 10:35:00,23.49,23.49,23.43,23.44,93681.11682586333,8.295,8.295,8.2738,8.2773,93681.1168
2007-03-30 10:40:00,23.44,23.44,23.4,23.41,150746.99975508204,8.2773,8.2773,8.2632,8.2667,150746.9998
2007-03-30 10:45:00,23.4,23.41,23.4,23.4,41636.051922605926,8.2632,8.2667,8.2632,8.2632,41636.0519
2007-03-30 10:50:00,23.4,23.44,23.4,23.44,93436.1988733774,8.2632,8.2773,8.2632,8.2773,93436.1989
2007-03-30 10:55:00,23.44,23.44,23.41,23.43,70781.28826843007,8.2773,8.2773,8.2667,8.2738,70781.2883
2007-03-30 11:00:00,23.42,23.44,23.4,23.4,45432.28018613764,8.2702,8.2773,8.2632,8.2632,45432.2802
2007-03-30 11:05:00,23.4,23.42,23.4,23.4,48126.37766348273,8.2632,8.2702,8.2632,8.2632,48126.3777
2007-03-30 11:10:00,23.4,23.4,23.35,23.35,68577.02669605681,8.2632,8.2632,8.2455,8.2455,68577.0267
2007-03-30 11:15:00,23.35,23.36,23.32,23.33,60249.81631153563,8.2455,8.2491,8.2349,8.2385,60249.8163
2007-03-30 11:20:00,23.33,23.33,23.3,23.3,31471.95689444036,8.2385,8.2385,8.2279,8.2279,31471.9569
2007-03-30 11:25:00,23.3,23.31,23.22,23.22,80578.00636786676,8.2279,8.2314,8.1996,8.1996,80578.0064
2007-03-30 11:30:00,23.22,23.23,23.18,23.2,149767.32794513836,8.1996,8.2032,8.1855,8.1926,149767.3279
2007-03-30 11:35:00,23.2,23.22,23.18,23.19,74822.4344844477,8.1926,8.1996,8.1855,8.189,74822.4345
2007-03-30 11:40:00,23.19,23.19,23.09,23.13,152828.80235121233,8.189,8.189,8.1537,8.1678,152828.8024
2007-03-30 11:45:00,23.13,23.15,22.99,23.07,195199.608131276,8.1678,8.1749,8.1184,8.1467,195199.6081
2007-03-30 11:50:00,23.07,23.13,23.06,23.11,184300.7592456527,8.1467,8.1678,8.1431,8.1608,184300.7592
2007-03-30 11:55:00,23.12,23.18,23.11,23.16,162870.43840313493,8.1643,8.1855,8.1608,8.1784,162870.4384
2007-03-30 12:00:00,23.17,23.17,23.13,23.16,81190.30124908155,8.182,8.182,8.1678,8.1784,81190.3012
2007-03-30 12:05:00,23.15,23.19,23.13,23.16,48493.7545922116,8.1749,8.189,8.1678,8.1784,48493.7546
2007-03-30 12:10:00,23.15,23.19,23.12,23.17,108866.0298799902,8.1749,8.189,8.1643,8.182,108866.0299
2007-03-30 12:15:00,23.17,23.18,23.14,23.17,32206.71075189811,8.182,8.1855,8.1714,8.182,32206.7108
2007-03-30 12:20:00,23.17,23.17,23.13,23.13,40411.462160176336,8.182,8.182,8.1678,8.1678,40411.4622
2007-03-30 12:25:00,23.14,23.15,23.11,23.15,46656.869948567226,8.1714,8.1749,8.1608,8.1749,46656.8699
2007-03-30 12:30:00,23.15,23.16,23.14,23.15,51432.77002204261,8.1749,8.1784,8.1714,8.1749,51432.77
2007-03-30 12:35:00,23.14,23.15,23.13,23.13,22287.533676218467,8.1714,8.1749,8.1678,8.1678,22287.5337
2007-03-30 12:40:00,23.13,23.14,23.12,23.13,22165.074699975507,8.1678,8.1714,8.1643,8.1678,22165.0747
2007-03-30 12:45:00,23.13,23.13,23.11,23.12,41146.21601763409,8.1678,8.1678,8.1608,8.1643,41146.216
2007-03-30 12:50:00,23.12,23.13,23.09,23.11,27920.64658339456,8.1643,8.1678,8.1537,8.1608,27920.6466
2007-03-30 12:55:00,23.1,23.12,23.1,23.11,36982.6108253735,8.1572,8.1643,8.1572,8.1608,36982.6108
2007-03-30 13:00:00,23.11,23.13,23.09,23.12,40901.29806514817,8.1608,8.1678,8.1537,8.1643,40901.2981
2007-03-30 13:05:00,23.13,23.15,23.11,23.12,59025.226549106046,8.1678,8.1749,8.1608,8.1643,59025.2265
2007-03-30 13:10:00,23.12,23.17,23.12,23.15,44085.2314474651,8.1643,8.182,8.1643,8.1749,44085.2314
2007-03-30 13:15:00,23.15,23.18,23.14,23.16,63188.83174136664,8.1749,8.1855,8.1714,8.1784,63188.8317
2007-03-30 13:20:00,23.16,23.17,23.12,23.13,28288.02351212344,8.1784,8.182,8.1643,8.1678,28288.0235
2007-03-30 13:25:00,23.12,23.15,23.12,23.12,19348.51824638746,8.1643,8.1749,8.1643,8.1643,19348.5182
2007-03-30 13:30:00,23.12,23.14,23.12,23.13,47146.70585353906,8.1643,8.1714,8.1643,8.1678,47146.7059
2007-03-30 13:35:00,23.13,23.14,23.12,23.13,12490.815576781775,8.1678,8.1714,8.1643,8.1678,12490.8156
2007-03-30 13:40:00,23.13,23.16,23.12,23.15,50085.72128337007,8.1678,8.1784,8.1643,8.1749,50085.7213
2007-03-30 13:45:00,23.15,23.17,23.14,23.15,30369.82610825373,8.1749,8.182,8.1714,8.1749,30369.8261
2007-03-30 13:50:00,23.14,23.15,23.11,23.13,43105.55963752143,8.1714,8.1749,8.1608,8.1678,43105.5596
2007-03-30 13:55:00,23.13,23.15,23.13,23.13,21797.697771246632,8.1678,8.1749,8.1678,8.1678,21797.6978
2007-03-30 14:00:00,23.13,23.14,23.09,23.13,62821.45481263776,8.1678,8.1714,8.1537,8.1678,62821.4548
2007-03-30 14:05:00,23.13,23.16,23.13,23.15,42370.80578006368,8.1678,8.1784,8.1678,8.1749,42370.8058
2007-03-30 14:10:00,23.16,23.16,23.14,23.15,64535.88048003918,8.1784,8.1784,8.1714,8.1749,64535.8805
2007-03-30 14:15:00,23.16,23.19,23.16,23.18,20573.10800881705,8.1784,8.189,8.1784,8.1855,20573.108
2007-03-30 14:20:00,23.19,23.23,23.19,23.22,43228.01861376438,8.189,8.2032,8.189,8.1996,43228.0186
2007-03-30 14:25:00,23.22,23.31,23.22,23.31,152216.50746999754,8.1996,8.2314,8.1996,8.2314,152216.5075
2007-03-30 14:30:00,23.3,23.31,23.26,23.31,97477.34508939504,8.2279,8.2314,8.2137,8.2314,97477.3451
2007-03-30 14:35:00,23.3,23.31,23.28,23.31,46289.49301983835,8.2279,8.2314,8.2208,8.2314,46289.493
2007-03-30 14:40:00,23.31,23.31,23.29,23.3,68332.1087435709,8.2314,8.2314,8.2243,8.2279,68332.1087
2007-03-30 14:45:00,23.3,23.31,23.29,23.29,11511.143766838108,8.2279,8.2314,8.2243,8.2243,11511.1438
2007-03-30 14:50:00,23.29,23.3,23.28,23.28,18001.469507714915,8.2243,8.2279,8.2208,8.2208,18001.4695
2007-03-30 14:55:00,23.27,23.29,23.26,23.29,48126.37766348273,8.2173,8.2243,8.2137,8.2243,48126.3777
2007-03-30 15:00:00,23.3,23.3,23.27,23.27,29635.07225079598,8.2279,8.2279,8.2173,8.2173,29635.0723
2007-03-30 15:05:00,23.28,23.29,23.27,23.27,27675.728630908645,8.2208,8.2243,8.2173,8.2173,27675.7286
2007-03-30 15:10:00,23.27,23.29,23.24,23.28,87313.25006122948,8.2173,8.2243,8.2067,8.2208,87313.2501
2007-03-30 15:15:00,23.29,23.29,23.28,23.28,11143.766838109234,8.2243,8.2243,8.2208,8.2208,11143.7668
2007-03-30 15:20:00,23.29,23.29,23.27,23.27,13837.864315454322,8.2243,8.2243,8.2173,8.2173,13837.8643
2007-03-30 15:25:00,23.27,23.27,23.26,23.26,51432.77002204261,8.2173,8.2173,8.2137,8.2137,51432.77
2007-03-30 15:30:00,23.26,23.28,23.26,23.27,64535.88048003918,8.2137,8.2208,8.2137,8.2173,64535.8805
2007-03-30 15:35:00,23.27,23.28,23.26,23.27,69556.69850600048,8.2173,8.2208,8.2137,8.2173,69556.6985
2007-03-30 15:40:00,23.28,23.3,23.27,23.27,97722.26304188096,8.2208,8.2279,8.2173,8.2173,97722.263
2007-03-30 15:45:00,23.27,23.29,23.26,23.29,64780.7984325251,8.2173,8.2243,8.2137,8.2243,64780.7984
2007-03-30 15:50:00,23.28,23.28,23.23,23.24,82047.51408278226,8.2208,8.2208,8.2032,8.2067,82047.5141
2007-03-30 15:55:00,23.24,23.26,23.19,23.23,146583.39456282146,8.2067,8.2137,8.189,8.2032,146583.3946
2007-04-02 09:30:00,23.28,23.35,23.27,23.35,61229.4881214793,8.2208,8.2455,8.2173,8.2455,61229.4881
2007-04-02 09:35:00,23.35,23.45,23.35,23.44,54371.78545187362,8.2455,8.2808,8.2455,8.2773,54371.7855
2007-04-02 09:40:00,23.44,23.49,23.4,23.49,54984.08033308841,8.2773,8.295,8.2632,8.295,54984.0803
2007-04-02 09:45:00,23.49,23.53,23.41,23.44,159808.963997061,8.295,8.3091,8.2667,8.2773,159808.964
2007-04-02 09:50:00,23.44,23.44,23.34,23.35,33063.92358559882,8.2773,8.2773,8.242,8.2455,33063.9236
2007-04-02 09:55:00,23.35,23.35,23.3,23.31,44819.98530492285,8.2455,8.2455,8.2279,8.2314,44819.9853
2007-04-02 10:00:00,23.31,23.31,23.25,23.26,105927.0144501592,8.2314,8.2314,8.2102,8.2137,105927.0145
2007-04-02 10:05:00,23.26,23.27,23.2,23.27,127234.876316434,8.2137,8.2173,8.1926,8.2173,127234.8763
2007-04-02 10:10:00,23.27,23.27,23.23,23.26,48738.672544697525,8.2173,8.2173,8.2032,8.2137,48738.6725
2007-04-02 10:15:00,23.26,23.26,23.23,23.26,61719.32402645113,8.2137,8.2137,8.2032,8.2137,61719.324
2007-04-02 10:20:00,23.26,23.26,23.22,23.23,39921.6262552045,8.2137,8.2137,8.1996,8.2032,39921.6263
2007-04-02 10:25:00,23.24,23.25,23.22,23.22,40411.462160176336,8.2067,8.2102,8.1996,8.1996,40411.4622
2007-04-02 10:30:00,23.22,23.22,23.18,23.18,106171.9324026451,8.1996,8.1996,8.1855,8.1855,106171.9324
2007-04-02 10:35:00,23.18,23.21,23.18,23.21,32329.16972814107,8.1855,8.1961,8.1855,8.1961,32329.1697
2007-04-02 10:40:00,23.21,23.21,23.18,23.18,33431.3005143277,8.1961,8.1961,8.1855,8.1855,33431.3005
2007-04-02 10:45:00,23.18,23.2,23.18,23.19,59270.14450159196,8.1855,8.1926,8.1855,8.189,59270.1445
2007-04-02 10:50:00,23.19,23.22,23.18,23.22,24246.8772961058,8.189,8.1996,8.1855,8.1996,24246.8773
2007-04-02 10:55:00,23.22,23.27,23.22,23.26,157482.24344844476,8.1996,8.2173,8.1996,8.2137,157482.2434
2007-04-02 11:00:00,23.26,23.35,23.25,23.31,121234.386480529,8.2137,8.2455,8.2102,8.2314,121234.3865
2007-04-02 11:05:00,23.31,23.32,23.28,23.28,69556.69850600048,8.2314,8.2349,8.2208,8.2208,69556.6985
2007-04-02 11:10:00,23.29,23.3,23.28,23.29,33798.67744305657,8.2243,8.2279,8.2208,8.2243,33798.6774
2007-04-02 11:15:00,23.28,23.29,23.27,23.28,52289.98285574332,8.2208,8.2243,8.2173,8.2208,52289.9829
2007-04-02 11:20:00,23.28,23.3,23.27,23.3,21797.697771246632,8.2208,8.2279,8.2173,8.2279,21797.6978
2007-04-02 11:25:00,23.29,23.31,23.27,23.28,36615.23389664462,8.2243,8.2314,8.2173,8.2208,36615.2339
2007-04-02 11:30:00,23.28,23.34,23.28,23.33,31961.7927994122,8.2208,8.242,8.2208,8.2385,31961.7928
2007-04-02 11:35:00,23.33,23.35,23.33,23.35,68944.40362478569,8.2385,8.2455,8.2385,8.2455,68944.4036
2007-04-02 11:40:00,23.35,23.4,23.35,23.4,82414.89101151114,8.2455,8.2632,8.2455,8.2632,82414.891
2007-04-02 11:45:00,23.39,23.4,23.38,23.38,55596.3752143032,8.2597,8.2632,8.2561,8.2561,55596.3752
2007-04-02 11:50:00,23.39,23.46,23.39,23.44,122581.43521920156,8.2597,8.2844,8.2597,8.2773,122581.4352
2007-04-02 11:55:00,23.44,23.45,23.44,23.44,36860.15184913054,8.2773,8.2808,8.2773,8.2773,36860.1518
2007-04-02 12:00:00,23.44,23.44,23.41,23.41,67474.89590987019,8.2773,8.2773,8.2667,8.2667,67474.8959
2007-04-02 12:05:00,23.42,23.44,23.41,23.44,36860.15184913054,8.2702,8.2773,8.2667,8.2773,36860.1518
2007-04-02 12:10:00,23.43,23.45,23.43,23.45,31716.87484692628,8.2738,8.2808,8.2738,8.2808,31716.8748
2007-04-02 12:15:00,23.45,23.48,23.44,23.48,48493.7545922116,8.2808,8.2914,8.2773,8.2914,48493.7546
2007-04-02 12:20:00,23.47,23.51,23.47,23.5,67352.43693362724,8.2879,8.302,8.2879,8.2985,67352.4369
2007-04-02 12:25:00,23.5,23.57,23.49,23.56,124295.86088660298,8.2985,8.3232,8.295,8.3197,124295.8609
2007-04-02 12:30:00,23.56,23.58,23.56,23.58,73352.9267695322,8.3197,8.3267,8.3197,8.3267,73352.9268
2007-04-02 12:35:00,23.58,23.58,23.55,23.55,79598.3345579231,8.3267,8.3267,8.3162,8.3162,79598.3346
2007-04-02 12:40:00,23.56,23.56,23.54,23.55,44942.44428116581,8.3197,8.3197,8.3126,8.3162,44942.4443
2007-04-02 12:45:00,23.54,23.58,23.54,23.55,35268.185157972075,8.3126,8.3267,8.3126,8.3162,35268.1852
2007-04-02 12:50:00,23.55,23.59,23.55,23.58,53024.73671320108,8.3162,8.3303,8.3162,8.3267,53024.7367
2007-04-02 12:55:00,23.58,23.59,23.58,23.59,52779.81876071516,8.3267,8.3303,8.3267,8.3303,52779.8188
2007-04-02 13:00:00,23.58,23.63,23.58,23.63,70658.82929218712,8.3267,8.3444,8.3267,8.3444,70658.8293
2007-04-02 13:05:00,23.62,23.63,23.62,23.62,35145.726181729115,8.3409,8.3444,8.3409,8.3409,35145.7262
2007-04-02 13:10:00,23.62,23.63,23.62,23.63,71148.66519715895,8.3409,8.3444,8.3409,8.3444,71148.6652
2007-04-02 13:15:00,23.63,23.68,23.62,23.66,187117.31569924075,8.3444,8.3621,8.3409,8.355,187117.3157
2007-04-02 13:20:00,23.66,23.66,23.62,23.62,61107.02914523634,8.355,8.355,8.3409,8.3409,61107.0291
2007-04-02 13:25:00,23.62,23.68,23.62,23.66,94660.788635807,8.3409,8.3621,8.3409,8.355,94660.7886
2007-04-02 13:30:00,23.66,23.67,23.65,23.66,19715.895175116333,8.355,8.3585,8.3515,8.355,19715.8952
2007-04-02 13:35:00,23.66,23.66,23.63,23.64,125887.82757776145,8.355,8.355,8.3444,8.3479,125887.8276
2007-04-02 13:40:00,23.63,23.64,23.63,23.64,77026.69605682096,8.3444,8.3479,8.3444,8.3479,77026.6961
2007-04-02 13:45:00,23.64,23.64,23.62,23.62,81802.59613029634,8.3479,8.3479,8.3409,8.3409,81802.5961
2007-04-02 13:50:00,23.61,23.62,23.61,23.62,59759.9804065638,8.3373,8.3409,8.3373,8.3409,59759.9804
2007-04-02 13:55:00,23.62,23.66,23.62,23.65,161890.76659319128,8.3409,8.355,8.3409,8.3515,161890.7666
2007-04-02 14:00:00,23.65,23.67,23.62,23.64,203526.8185157972,8.3515,8.3585,8.3409,8.3479,203526.8185
2007-04-02 14:05:00,23.65,23.65,23.61,23.62,52167.52387950036,8.3515,8.3515,8.3373,8.3409,52167.5239
2007-04-02 14:10:00,23.62,23.62,23.61,23.62,57800.636786676456,8.3409,8.3409,8.3373,8.3409,57800.6368
2007-04-02 14:15:00,23.61,23.62,23.57,23.57,79475.87558168013,8.3373,8.3409,8.3232,8.3232,79475.8756
2007-04-02 14:20:00,23.57,23.58,23.47,23.48,117070.78128826842,8.3232,8.3267,8.2879,8.2914,117070.7813
2007-04-02 14:25:00,23.48,23.49,23.46,23.48,115968.6505020818,8.2914,8.295,8.2844,8.2914,115968.6505
2007-04-02 14:30:00,23.47,23.5,23.47,23.5,94783.24761204996,8.2879,8.2985,8.2879,8.2985,94783.2476
2007-04-02 14:35:00,23.5,23.52,23.47,23.48,124173.40191036,8.2985,8.3056,8.2879,8.2914,124173.4019
2007-04-02 14:40:00,23.48,23.53,23.48,23.53,128337.0071026206,8.2914,8.3091,8.2914,8.3091,128337.0071
2007-04-02 14:45:00,23.53,23.54,23.53,23.54,66495.22409992652,8.3091,8.3126,8.3091,8.3126,66495.2241
2007-04-02 14:50:00,23.53,23.54,23.53,23.54,22287.533676218467,8.3091,8.3126,8.3091,8.3126,22287.5337
2007-04-02 14:55:00,23.54,23.58,23.54,23.56,70168.99338721528,8.3126,8.3267,8.3126,8.3197,70168.9934
2007-04-02 15:00:00,23.57,23.62,23.57,23.61,42860.64168503551,8.3232,8.3409,8.3232,8.3373,42860.6417
2007-04-02 15:05:00,23.6,23.65,23.59,23.64,59759.9804065638,8.3338,8.3515,8.3303,8.3479,59759.9804
2007-04-02 15:10:00,23.65,23.67,23.59,23.6,174014.20524124417,8.3515,8.3585,8.3303,8.3338,174014.2052
2007-04-02 15:15:00,23.6,23.66,23.59,23.64,122214.05829047268,8.3338,8.355,8.3303,8.3479,122214.0583
2007-04-02 15:20:00,23.64,23.64,23.62,23.64,28900.318393338228,8.3479,8.3479,8.3409,8.3479,28900.3184
2007-04-02 15:25:00,23.64,23.64,23.62,23.62,75189.81141317658,8.3479,8.3479,8.3409,8.3409,75189.8114
2007-04-02 15:30:00,23.61,23.62,23.58,23.59,65882.92921871172,8.3373,8.3409,8.3267,8.3303,65882.9292
2007-04-02 15:35:00,23.59,23.6,23.56,23.6,109355.86578496204,8.3303,8.3338,8.3197,8.3338,109355.8658
2007-04-02 15:40:00,23.59,23.61,23.58,23.6,203159.44158706832,8.3303,8.3373,8.3267,8.3338,203159.4416
2007-04-02 15:45:00,23.59,23.61,23.58,23.59,118172.91207445505,8.3303,8.3373,8.3267,8.3303,118172.9121
2007-04-02 15:50:00,23.58,23.59,23.58,23.58,26818.51579720793,8.3267,8.3303,8.3267,8.3267,26818.5158
2007-04-02 15:55:00,23.59,23.6,23.58,23.6,138868.47905951506,8.3303,8.3338,8.3267,8.3338,138868.4791
2007-04-03 09:30:00,23.6,23.6,23.42,23.47,63433.74969385256,8.3338,8.3338,8.2702,8.2879,63433.7497
2007-04-03 09:35:00,23.47,23.47,23.4,23.42,18858.682341415624,8.2879,8.2879,8.2632,8.2702,18858.6823
2007-04-03 09:40:00,23.42,23.44,23.32,23.33,84251.77565515552,8.2702,8.2773,8.2349,8.2385,84251.7757
2007-04-03 09:45:00,23.33,23.41,23.33,23.4,67597.35488611314,8.2385,8.2667,8.2385,8.2632,67597.3549
2007-04-03 09:50:00,23.4,23.43,23.34,23.36,69434.23952975753,8.2632,8.2738,8.242,8.2491,69434.2395
2007-04-03 09:55:00,23.37,23.41,23.3,23.31,80210.62943913788,8.2526,8.2667,8.2279,8.2314,80210.6294
2007-04-03 10:00:00,23.31,23.35,23.29,23.31,142664.70732304678,8.2314,8.2455,8.2243,8.2314,142664.7073
2007-04-03 10:05:00,23.31,23.31,23.27,23.28,111437.66838109231,8.2314,8.2314,8.2173,8.2208,111437.6684
2007-04-03 10:10:00,23.28,23.32,23.28,23.3,84006.8577026696,8.2208,8.2349,8.2208,8.2279,84006.8577
2007-04-03 10:15:00,23.3,23.31,23.27,23.31,115233.89664462404,8.2279,8.2314,8.2173,8.2314,115233.8966
2007-04-03 10:20:00,23.31,23.31,23.3,23.3,36492.77492040167,8.2314,8.2314,8.2279,8.2279,36492.7749
2007-04-03 10:25:00,23.3,23.31,23.26,23.27,88292.92187117315,8.2279,8.2314,8.2137,8.2173,88292.9219
2007-04-03 10:30:00,23.26,23.28,23.26,23.26,216262.5520450649,8.2137,8.2208,8.2137,8.2137,216262.552
2007-04-03 10:35:00,23.26,23.26,23.23,23.26,123683.5660053882,8.2137,8.2137,8.2032,8.2137,123683.566
2007-04-03 10:40:00,23.26,23.26,23.22,23.26,223732.54959588536,8.2137,8.2137,8.1996,8.2137,223732.5496
2007-04-03 10:45:00,23.26,23.26,23.22,23.26,122336.51726671564,8.2137,8.2137,8.1996,8.2137,122336.5173
2007-04-03 10:50:00,23.25,23.29,23.25,23.28,137031.59441587067,8.2102,8.2243,8.2102,8.2208,137031.5944
2007-04-03 10:55:00,23.28,23.29,23.26,23.28,139970.6098457017,8.2208,8.2243,8.2137,8.2208,139970.6098
2007-04-03 11:00:00,23.28,23.3,23.26,23.27,85966.20132255694,8.2208,8.2279,8.2137,8.2173,85966.2013
2007-04-03 11:05:00,23.27,23.3,23.27,23.3,42615.7237325496,8.2173,8.2279,8.2173,8.2279,42615.7237
2007-04-03 11:10:00,23.3,23.31,23.27,23.27,64046.04457506735,8.2279,8.2314,8.2173,8.2173,64046.0446
2007-04-03 11:15:00,23.27,23.28,23.26,23.27,79843.252510409,8.2173,8.2208,8.2137,8.2173,79843.2525
2007-04-03 11:20:00,23.27,23.28,23.26,23.26,40289.00318393338,8.2173,8.2208,8.2137,8.2137,40289.0032
2007-04-03 11:25:00,23.27,23.27,23.26,23.27,21307.8618662748,8.2173,8.2173,8.2137,8.2173,21307.8619
2007-04-03 11:30:00,23.27,23.28,23.26,23.27,35513.103110458,8.2173,8.2208,8.2137,8.2173,35513.1031
2007-04-03 11:35:00,23.28,23.31,23.27,23.31,157972.0793534166,8.2208,8.2314,8.2173,8.2314,157972.0794
2007-04-03 11:40:00,23.31,23.33,23.31,23.31,79353.41660543717,8.2314,8.2385,8.2314,8.2314,79353.4166
2007-04-03 11:45:00,23.31,23.32,23.3,23.3,56943.42395297575,8.2314,8.2349,8.2279,8.2279,56943.424
2007-04-03 11:50:00,23.31,23.32,23.3,23.32,83517.02179769776,8.2314,8.2349,8.2279,8.2349,83517.0218
2007-04-03 11:55:00,23.32,23.32,23.31,23.31,32574.087680626988,8.2349,8.2349,8.2314,8.2314,32574.0877
2007-04-03 12:00:00,23.31,23.31,23.3,23.31,60494.73426402155,8.2314,8.2314,8.2279,8.2314,60494.7343
2007-04-03 12:05:00,23.31,23.33,23.31,23.33,69434.23952975753,8.2314,8.2385,8.2314,8.2385,69434.2395
2007-04-03 12:10:00,23.33,23.33,23.3,23.31,100906.19642419789,8.2385,8.2385,8.2279,8.2314,100906.1964
2007-04-03 12:15:00,23.31,23.33,23.31,23.31,61229.4881214793,8.2314,8.2385,8.2314,8.2314,61229.4881
2007-04-03 12:20:00,23.31,23.31,23.31,23.31,30859.662013225567,8.2314,8.2314,8.2314,8.2314,30859.662
2007-04-03 12:25:00,23.31,23.31,23.29,23.3,54126.8674993877,8.2314,8.2314,8.2243,8.2279,54126.8675
2007-04-03 12:30:00,23.3,23.3,23.27,23.29,98824.3938280676,8.2279,8.2279,8.2173,8.2243,98824.3938
2007-04-03 12:35:00,23.28,23.29,23.28,23.29,16409.50281655645,8.2208,8.2243,8.2208,8.2243,16409.5028
2007-04-03 12:40:00,23.29,23.31,23.28,23.31,43840.31349497918,8.2243,8.2314,8.2208,8.2314,43840.3135
2007-04-03 12:45:00,23.31,23.31,23.31,23.31,30614.74406073965,8.2314,8.2314,8.2314,8.2314,30614.7441
2007-04-03 12:50:00,23.31,23.31,23.31,23.31,45309.82120989468,8.2314,8.2314,8.2314,8.2314,45309.8212
2007-04-03 12:55:00,23.31,23.32,23.31,23.31,20573.10800881705,8.2314,8.2349,8.2314,8.2314,20573.108
2007-04-03 13:00:00,23.32,23.35,23.31,23.35,76414.40117560617,8.2349,8.2455,8.2314,8.2455,76414.4012
2007-04-03 13:05:00,23.35,23.37,23.34,23.37,38452.118540289,8.2455,8.2526,8.242,8.2526,38452.1185
2007-04-03 13:10:00,23.37,23.38,23.36,23.38,36860.15184913054,8.2526,8.2561,8.2491,8.2561,36860.1518
2007-04-03 13:15:00,23.38,23.43,23.38,23.42,46656.869948567226,8.2561,8.2738,8.2561,8.2702,46656.8699
2007-04-03 13:20:00,23.42,23.43,23.4,23.41,102375.70413911338,8.2702,8.2738,8.2632,8.2667,102375.7041
2007-04-03 13:25:00,23.42,23.42,23.4,23.4,65638.0112662258,8.2702,8.2702,8.2632,8.2632,65638.0113
2007-04-03 13:30:00,23.4,23.4,23.37,23.38,35635.56208670095,8.2632,8.2632,8.2526,8.2561,35635.5621
2007-04-03 13:35:00,23.38,23.38,23.36,23.37,21307.8618662748,8.2561,8.2561,8.2491,8.2526,21307.8619
2007-04-03 13:40:00,23.36,23.39,23.36,23.39,44207.69042370805,8.2491,8.2597,8.2491,8.2597,44207.6904
2007-04-03 13:45:00,23.38,23.39,23.35,23.35,34410.972324271366,8.2561,8.2597,8.2455,8.2455,34410.9723
2007-04-03 13:50:00,23.36,23.38,23.36,23.38,21675.238795003672,8.2491,8.2561,8.2491,8.2561,21675.2388
2007-04-03 13:55:00,23.38,23.39,23.36,23.36,15429.831006612783,8.2561,8.2597,8.2491,8.2491,15429.831
2007-04-03 14:00:00,23.36,23.38,23.35,23.38,39309.33137398971,8.2491,8.2561,8.2455,8.2561,39309.3314
2007-04-03 14:05:00,23.38,23.38,23.31,23.35,52045.06490325741,8.2561,8.2561,8.2314,8.2455,52045.0649
2007-04-03 14:10:00,23.35,23.36,23.29,23.29,43350.477590007344,8.2455,8.2491,8.2243,8.2243,43350.4776
2007-04-03 14:15:00,23.3,23.3,23.26,23.3,14817.53612539799,8.2279,8.2279,8.2137,8.2279,14817.5361
2007-04-03 14:20:00,23.3,23.31,23.28,23.28,23879.500367376928,8.2279,8.2314,8.2208,8.2208,23879.5004
2007-04-03 14:25:00,23.27,23.31,23.27,23.31,32206.71075189811,8.2173,8.2314,8.2173,8.2314,32206.7108
2007-04-03 14:30:00,23.31,23.32,23.27,23.27,41636.051922605926,8.2314,8.2349,8.2173,8.2173,41636.0519
2007-04-03 14:35:00,23.27,23.29,23.26,23.29,122214.05829047268,8.2173,8.2243,8.2137,8.2243,122214.0583
2007-04-03 14:40:00,23.3,23.31,23.29,23.31,28777.85941709527,8.2279,8.2314,8.2243,8.2314,28777.8594
2007-04-03 14:45:00,23.31,23.32,23.29,23.3,52779.81876071516,8.2314,8.2349,8.2243,8.2279,52779.8188
2007-04-03 14:50:00,23.3,23.31,23.3,23.31,29022.77736958119,8.2279,8.2314,8.2279,8.2314,29022.7774
2007-04-03 14:55:00,23.3,23.31,23.28,23.28,62331.61890766593,8.2279,8.2314,8.2208,8.2208,62331.6189
2007-04-03 15:00:00,23.28,23.3,23.27,23.29,35758.02106294391,8.2208,8.2279,8.2173,8.2243,35758.0211
2007-04-03 15:05:00,23.29,23.32,23.29,23.31,33921.13641929953,8.2243,8.2349,8.2243,8.2314,33921.1364
2007-04-03 15:10:00,23.31,23.31,23.26,23.26,37717.36468283125,8.2314,8.2314,8.2137,8.2137,37717.3647
2007-04-03 15:15:00,23.26,23.3,23.26,23.26,101763.4092578986,8.2137,8.2279,8.2137,8.2137,101763.4093
2007-04-03 15:20:00,23.26,23.29,23.26,23.28,80822.92432035267,8.2137,8.2243,8.2137,8.2208,80822.9243
2007-04-03 15:25:00,23.28,23.29,23.27,23.29,70413.9113397012,8.2208,8.2243,8.2173,8.2243,70413.9113
2007-04-03 15:30:00,23.29,23.3,23.26,23.26,62821.45481263776,8.2243,8.2279,8.2137,8.2137,62821.4548
2007-04-03 15:35:00,23.26,23.27,23.25,23.26,81925.05510653931,8.2137,8.2173,8.2102,8.2137,81925.0551
2007-04-03 15:40:00,23.26,23.27,23.25,23.26,97599.804065638,8.2137,8.2173,8.2102,8.2137,97599.8041
2007-04-03 15:45:00,23.26,23.26,23.23,23.25,97109.96816066618,8.2137,8.2137,8.2032,8.2102,97109.9682
2007-04-03 15:50:00,23.24,23.26,23.24,23.26,85966.20132255694,8.2067,8.2137,8.2067,8.2137,85966.2013
2007-04-03 15:55:00,23.26,23.31,23.26,23.29,175361.2539799167,8.2137,8.2314,8.2137,8.2243,175361.254
2007-04-04 09:30:00,23.29,23.38,23.13,23.2,79475.87558168013,8.2243,8.2561,8.1678,8.1926,79475.8756
2007-04-04 09:35:00,23.19,23.23,23.18,23.19,78986.0396767083,8.189,8.2032,8.1855,8.189,78986.0397
2007-04-04 09:40:00,23.18,23.22,23.16,23.19,90129.80651481752,8.1855,8.1996,8.1784,8.189,90129.8065
2007-04-04 09:45:00,23.19,23.19,23.15,23.19,49963.26230712711,8.189,8.189,8.1749,8.189,49963.2623
2007-04-04 09:50:00,23.19,23.21,23.18,23.21,33553.75949057066,8.189,8.1961,8.1855,8.1961,33553.7595
2007-04-04 09:55:00,23.21,23.24,23.18,23.22,62331.61890766593,8.1961,8.2067,8.1855,8.1996,62331.6189
2007-04-04 10:00:00,23.22,23.23,23.16,23.18,83517.02179769776,8.1996,8.2032,8.1784,8.1855,83517.0218
2007-04-04 10:05:00,23.18,23.22,23.18,23.21,52412.44183198628,8.1855,8.1996,8.1855,8.1961,52412.4418
2007-04-04 10:10:00,23.21,23.22,23.19,23.22,54004.408523144746,8.1961,8.1996,8.189,8.1996,54004.4085
2007-04-04 10:15:00,23.22,23.31,23.21,23.31,64168.50355131031,8.1996,8.2314,8.1961,8.2314,64168.5036
2007-04-04 10:20:00,23.3,23.37,23.3,23.37,49350.96742591231,8.2279,8.2526,8.2279,8.2526,49350.9674
2007-04-04 10:25:00,23.37,23.37,23.36,23.37,42248.34680382072,8.2526,8.2526,8.2491,8.2526,42248.3468
2007-04-04 10:30:00,23.37,23.48,23.37,23.44,111682.58633357823,8.2526,8.2914,8.2526,8.2773,111682.5863
2007-04-04 10:35:00,23.44,23.46,23.35,23.35,107396.5221650747,8.2773,8.2844,8.2455,8.2455,107396.5222
2007-04-04 10:40:00,23.36,23.36,23.28,23.29,81435.21920156747,8.2491,8.2491,8.2208,8.2243,81435.2192
2007-04-04 10:45:00,23.29,23.33,23.28,23.32,75312.27038941954,8.2243,8.2385,8.2208,8.2349,75312.2704
2007-04-04 10:50:00,23.32,23.36,23.31,23.31,112294.88121479304,8.2349,8.2491,8.2314,8.2314,112294.8812
2007-04-04 10:55:00,23.31,23.31,23.24,23.28,66495.22409992652,8.2314,8.2314,8.2067,8.2208,66495.2241
2007-04-04 11:00:00,23.28,23.28,23.25,23.28,34043.59539554249,8.2208,8.2208,8.2102,8.2208,34043.5954
2007-04-04 11:05:00,23.28,23.3,23.28,23.3,13348.028410482488,8.2208,8.2279,8.2208,8.2279,13348.0284
2007-04-04 11:10:00,23.3,23.35,23.3,23.34,31594.41587068332,8.2279,8.2455,8.2279,8.242,31594.4159
2007-04-04 11:15:00,23.33,23.33,23.32,23.33,6857.702669605682,8.2385,8.2385,8.2349,8.2385,6857.7027
2007-04-04 11:20:00,23.33,23.35,23.33,23.35,16287.043840313494,8.2385,8.2455,8.2385,8.2455,16287.0438
2007-04-04 11:25:00,23.35,23.35,23.25,23.26,48738.672544697525,8.2455,8.2455,8.2102,8.2137,48738.6725
2007-04-04 11:30:00,23.26,23.26,23.24,23.25,19715.895175116333,8.2137,8.2137,8.2067,8.2102,19715.8952
2007-04-04 11:35:00,23.26,23.26,23.22,23.23,34900.8082292432,8.2137,8.2137,8.1996,8.2032,34900.8082
2007-04-04 11:40:00,23.23,23.23,23.19,23.2,56331.12907176096,8.2032,8.2032,8.189,8.1926,56331.1291
2007-04-04 11:45:00,23.2,23.21,23.19,23.19,64168.50355131031,8.1926,8.1961,8.189,8.189,64168.5036
2007-04-04 11:50:00,23.19,23.2,23.18,23.2,14572.618172912073,8.189,8.1926,8.1855,8.1926,14572.6182
2007-04-04 11:55:00,23.2,23.21,23.19,23.2,23022.28753367621,8.1926,8.1961,8.189,8.1926,23022.2875
2007-04-04 12:00:00,23.2,23.22,23.19,23.22,40411.462160176336,8.1926,8.1996,8.189,8.1996,40411.4622
2007-04-04 12:05:00,23.22,23.22,23.18,23.18,42860.64168503551,8.1996,8.1996,8.1855,8.1855,42860.6417
2007-04-04 12:10:00,23.18,23.2,23.18,23.2,14695.077149155031,8.1855,8.1926,8.1855,8.1926,14695.0771
2007-04-04 12:15:00,23.19,23.2,23.17,23.18,67719.81386235611,8.189,8.1926,8.182,8.1855,67719.8139
2007-04-04 12:20:00,23.18,23.19,23.18,23.18,96007.83737447954,8.1855,8.189,8.1855,8.1855,96007.8374
2007-04-04 12:25:00,23.19,23.19,23.17,23.17,20205.731080088168,8.189,8.189,8.182,8.182,20205.7311
2007-04-04 12:30:00,23.18,23.2,23.18,23.18,26696.05682096497,8.1855,8.1926,8.1855,8.1855,26696.0568
2007-04-04 12:35:00,23.18,23.18,23.13,23.14,54861.621356845455,8.1855,8.1855,8.1678,8.1714,54861.6214
2007-04-04 12:40:00,23.15,23.15,23.13,23.13,41758.51089884888,8.1749,8.1749,8.1678,8.1678,41758.5109
2007-04-04 12:45:00,23.13,23.18,23.13,23.17,36370.31594415871,8.1678,8.1855,8.1678,8.182,36370.3159
2007-04-04 12:50:00,23.18,23.2,23.17,23.19,86578.49620377173,8.1855,8.1926,8.182,8.189,86578.4962
2007-04-04 12:55:00,23.19,23.2,23.18,23.19,21062.94391378888,8.189,8.1926,8.1855,8.189,21062.9439
2007-04-04 13:00:00,23.2,23.2,23.14,23.16,61719.32402645113,8.1926,8.1926,8.1714,8.1784,61719.324
2007-04-04 13:05:00,23.17,23.17,23.16,23.17,15307.372030369825,8.182,8.182,8.1784,8.182,15307.372
2007-04-04 13:10:00,23.17,23.18,23.16,23.17,29390.154298310063,8.182,8.1855,8.1784,8.182,29390.1543
2007-04-04 13:15:00,23.16,23.17,23.14,23.17,25349.008082292432,8.1784,8.182,8.1714,8.182,25349.0081
2007-04-04 13:20:00,23.16,23.18,23.15,23.17,14327.700220426155,8.1784,8.1855,8.1749,8.182,14327.7002
2007-04-04 13:25:00,23.16,23.17,23.15,23.16,7102.620622091599,8.1784,8.182,8.1749,8.1784,7102.6206
2007-04-04 13:30:00,23.16,23.18,23.16,23.16,16287.043840313494,8.1784,8.1855,8.1784,8.1784,16287.0438
2007-04-04 13:35:00,23.17,23.18,23.16,23.17,24736.71320107764,8.182,8.1855,8.1784,8.182,24736.7132
2007-04-04 13:40:00,23.17,23.18,23.14,23.14,41268.67499387705,8.182,8.1855,8.1714,8.1714,41268.675
2007-04-04 13:45:00,23.14,23.16,23.13,23.13,71883.4190546167,8.1714,8.1784,8.1678,8.1678,71883.4191
2007-04-04 13:50:00,23.13,23.15,23.13,23.13,48738.672544697525,8.1678,8.1749,8.1678,8.1678,48738.6725
2007-04-04 13:55:00,23.13,23.13,23.12,23.13,27063.43374969385,8.1678,8.1678,8.1643,8.1678,27063.4337
2007-04-04 14:00:00,23.13,23.14,23.12,23.13,21920.15674748959,8.1678,8.1714,8.1643,8.1678,21920.1567
2007-04-04 14:05:00,23.14,23.14,23.13,23.14,16042.125887827577,8.1714,8.1714,8.1678,8.1714,16042.1259
2007-04-04 14:10:00,23.14,23.16,23.13,23.13,47024.2468772961,8.1714,8.1784,8.1678,8.1678,47024.2469
2007-04-04 14:15:00,23.13,23.16,23.13,23.16,25716.385011021302,8.1678,8.1784,8.1678,8.1784,25716.385
2007-04-04 14:20:00,23.15,23.19,23.15,23.18,90252.26549106048,8.1749,8.189,8.1749,8.1855,90252.2655
2007-04-04 14:25:00,23.18,23.18,23.16,23.18,64413.42150379622,8.1855,8.1855,8.1784,8.1855,64413.4215
2007-04-04 14:30:00,23.18,23.2,23.18,23.19,19348.51824638746,8.1855,8.1926,8.1855,8.189,19348.5182
2007-04-04 14:35:00,23.19,23.24,23.18,23.23,73597.84472201811,8.189,8.2067,8.1855,8.2032,73597.8447
2007-04-04 14:40:00,23.23,23.24,23.2,23.21,34900.8082292432,8.2032,8.2067,8.1926,8.1961,34900.8082
2007-04-04 14:45:00,23.2,23.21,23.2,23.21,7592.456527063433,8.1926,8.1961,8.1926,8.1961,7592.4565
2007-04-04 14:50:00,23.21,23.23,23.21,23.23,30124.90815576781,8.1961,8.2032,8.1961,8.2032,30124.9082
2007-04-04 14:55:00,23.23,23.24,23.22,23.23,23267.205486162133,8.2032,8.2067,8.1996,8.2032,23267.2055
2007-04-04 15:00:00,23.23,23.23,23.22,23.22,20695.56698506,8.2032,8.2032,8.1996,8.1996,20695.567
2007-04-04 15:05:00,23.22,23.22,23.19,23.2,65148.175361253976,8.1996,8.1996,8.189,8.1926,65148.1754
2007-04-04 15:10:00,23.21,23.21,23.2,23.21,25471.46705853539,8.1961,8.1961,8.1926,8.1961,25471.4671
2007-04-04 15:15:00,23.21,23.26,23.21,23.26,47391.62380602498,8.1961,8.2137,8.1961,8.2137,47391.6238
2007-04-04 15:20:00,23.26,23.26,23.24,23.25,102008.32721038452,8.2137,8.2137,8.2067,8.2102,102008.3272
2007-04-04 15:25:00,23.25,23.26,23.2,23.2,94170.95273083515,8.2102,8.2137,8.1926,8.1926,94170.9527
2007-04-04 15:30:00,23.21,23.22,23.2,23.21,55228.99828557433,8.1961,8.1996,8.1926,8.1961,55228.9983
2007-04-04 15:35:00,23.21,23.22,23.2,23.21,51800.14695077149,8.1961,8.1996,8.1926,8.1961,51800.147
2007-04-04 15:40:00,23.21,23.22,23.19,23.2,86945.87313250061,8.1961,8.1996,8.189,8.1926,86945.8731
2007-04-04 15:45:00,23.19,23.2,23.15,23.15,173401.91036002935,8.189,8.1926,8.1749,8.1749,173401.9104
2007-04-04 15:50:00,23.15,23.18,23.15,23.18,118050.45309821208,8.1749,8.1855,8.1749,8.1855,118050.4531
2007-04-04 15:55:00,23.18,23.2,23.17,23.18,124908.15576781778,8.1855,8.1926,8.182,8.1855,124908.1558
2007-04-05 09:30:00,23.24,23.27,23.04,23.09,89762.42958608865,8.2067,8.2173,8.1361,8.1537,89762.4296
2007-04-05 09:35:00,23.09,23.12,23.07,23.09,51922.60592701445,8.1537,8.1643,8.1467,8.1537,51922.6059
2007-04-05 09:40:00,23.09,23.12,23.06,23.08,64780.7984325251,8.1537,8.1643,8.1431,8.1502,64780.7984
2007-04-05 09:45:00,23.08,23.13,23.07,23.11,94783.24761204996,8.1502,8.1678,8.1467,8.1608,94783.2476
2007-04-05 09:50:00,23.1,23.12,23.09,23.09,63556.20867009551,8.1572,8.1643,8.1537,8.1537,63556.2087
2007-04-05 09:55:00,23.1,23.11,23.09,23.1,60617.1932402645,8.1572,8.1608,8.1537,8.1572,60617.1932
2007-04-05 10:00:00,23.1,23.1,23.04,23.04,33553.75949057066,8.1572,8.1572,8.1361,8.1361,33553.7595
2007-04-05 10:05:00,23.04,23.05,23.02,23.04,100293.90154298308,8.1361,8.1396,8.129,8.1361,100293.9015
2007-04-05 10:10:00,23.04,23.04,22.99,23.0,115356.355620867,8.1361,8.1361,8.1184,8.1219,115356.3556
2007-04-05 10:15:00,23.0,23.01,22.99,23.0,31716.87484692628,8.1219,8.1255,8.1184,8.1219,31716.8748
2007-04-05 10:20:00,23.01,23.02,23.0,23.01,36737.69287288758,8.1255,8.129,8.1219,8.1255,36737.6929
2007-04-05 10:25:00,23.02,23.02,22.97,22.98,86578.49620377173,8.129,8.129,8.1113,8.1149,86578.4962
2007-04-05 10:30:00,22.97,23.02,22.95,23.02,277124.6632378153,8.1113,8.129,8.1043,8.129,277124.6632
2007-04-05 10:35:00,23.02,23.04,23.01,23.02,65025.716385011016,8.129,8.1361,8.1255,8.129,65025.7164
2007-04-05 10:40:00,23.02,23.06,23.02,23.05,77638.99093803576,8.129,8.1431,8.129,8.1396,77638.9909
2007-04-05 10:45:00,23.06,23.09,23.04,23.09,41023.75704139113,8.1431,8.1537,8.1361,8.1537,41023.757
2007-04-05 10:50:00,23.08,23.08,23.05,23.05,65882.92921871172,8.1502,8.1502,8.1396,8.1396,65882.9292
2007-04-05 10:55:00,23.05,23.11,23.05,23.09,41268.67499387705,8.1396,8.1608,8.1396,8.1537,41268.675
2007-04-05 11:00:00,23.09,23.1,23.09,23.1,183443.546411952,8.1537,8.1572,8.1537,8.1572,183443.5464
2007-04-05 11:05:00,23.1,23.13,23.09,23.1,115111.43766838108,8.1572,8.1678,8.1537,8.1572,115111.4377
2007-04-05 11:10:00,23.1,23.11,23.08,23.09,77638.99093803576,8.1572,8.1608,8.1502,8.1537,77638.9909
2007-04-05 11:15:00,23.08,23.08,23.06,23.07,64658.33945628214,8.1502,8.1502,8.1431,8.1467,64658.3395
2007-04-05 11:20:00,23.07,23.07,23.05,23.06,39309.33137398971,8.1467,8.1467,8.1396,8.1431,39309.3314
2007-04-05 11:25:00,23.06,23.08,23.05,23.06,77516.53196179279,8.1431,8.1502,8.1396,8.1431,77516.532
2007-04-05 11:30:00,23.07,23.07,23.06,23.07,29879.990203281897,8.1467,8.1467,8.1431,8.1467,29879.9902
2007-04-05 11:35:00,23.08,23.12,23.07,23.09,79965.71148665197,8.1502,8.1643,8.1467,8.1537,79965.7115
2007-04-05 11:40:00,23.09,23.11,23.06,23.07,171075.18981141318,8.1537,8.1608,8.1431,8.1467,171075.1898
2007-04-05 11:45:00,23.07,23.08,23.03,23.03,145603.72275287777,8.1467,8.1502,8.1325,8.1325,145603.7228
2007-04-05 11:50:00,23.03,23.04,22.95,22.98,200097.9671809944,8.1325,8.1361,8.1043,8.1149,200097.9672
2007-04-05 11:55:00,22.99,23.04,22.97,23.04,66985.06000489835,8.1184,8.1361,8.1113,8.1361,66985.06
2007-04-05 12:00:00,23.04,23.06,23.0,23.06,108988.48885623316,8.1361,8.1431,8.1219,8.1431,108988.4889
2007-04-05 12:05:00,23.06,23.11,23.05,23.11,37227.52877785941,8.1431,8.1608,8.1396,8.1608,37227.5288
2007-04-05 12:10:00,23.1,23.1,23.07,23.07,38329.65956404605,8.1572,8.1572,8.1467,8.1467,38329.6596
2007-04-05 12:15:00,23.07,23.07,23.06,23.07,13103.11045799657,8.1467,8.1467,8.1431,8.1467,13103.1105
2007-04-05 12:20:00,23.07,23.12,23.06,23.1,77149.15503306391,8.1467,8.1643,8.1431,8.1572,77149.155
2007-04-05 12:25:00,23.1,23.1,23.09,23.1,34410.972324271366,8.1572,8.1572,8.1537,8.1572,34410.9723
2007-04-05 12:30:00,23.09,23.1,23.08,23.08,50820.47514082782,8.1537,8.1572,8.1502,8.1502,50820.4751
2007-04-05 12:35:00,23.08,23.09,23.05,23.07,57923.095762919416,8.1502,8.1537,8.1396,8.1467,57923.0958
2007-04-05 12:40:00,23.07,23.07,23.06,23.07,29512.613274553023,8.1467,8.1467,8.1431,8.1467,29512.6133
2007-04-05 12:45:00,23.06,23.08,23.05,23.07,55963.75214303208,8.1431,8.1502,8.1396,8.1467,55963.7521
2007-04-05 12:50:00,23.08,23.08,23.04,23.04,106049.47342640215,8.1502,8.1502,8.1361,8.1361,106049.4734
2007-04-05 12:55:00,23.04,23.07,23.04,23.06,41146.21601763409,8.1361,8.1467,8.1361,8.1431,41146.216
2007-04-05 13:00:00,23.07,23.08,23.06,23.08,35513.103110458,8.1467,8.1502,8.1431,8.1502,35513.1031
2007-04-05 13:05:00,23.08,23.08,23.07,23.07,41758.51089884888,8.1502,8.1502,8.1467,8.1467,41758.5109
2007-04-05 13:10:00,23.08,23.1,23.07,23.08,97109.96816066618,8.1502,8.1572,8.1467,8.1502,97109.9682
2007-04-05 13:15:00,23.07,23.11,23.07,23.11,69434.23952975753,8.1467,8.1608,8.1467,8.1608,69434.2395
2007-04-05 13:20:00,23.11,23.13,23.1,23.12,118785.20695566984,8.1608,8.1678,8.1572,8.1643,118785.207
2007-04-05 13:25:00,23.12,23.13,23.11,23.13,30369.82610825373,8.1643,8.1678,8.1608,8.1678,30369.8261
2007-04-05 13:30:00,23.13,23.16,23.13,23.16,22532.45162870438,8.1678,8.1784,8.1678,8.1784,22532.4516
2007-04-05 13:35:00,23.16,23.19,23.15,23.19,61474.40607396522,8.1784,8.189,8.1749,8.189,61474.4061
2007-04-05 13:40:00,23.19,23.22,23.18,23.22,39921.6262552045,8.189,8.1996,8.1855,8.1996,39921.6263
2007-04-05 13:45:00,23.22,23.22,23.2,23.2,61964.241978937054,8.1996,8.1996,8.1926,8.1926,61964.242
2007-04-05 13:50:00,23.2,23.22,23.2,23.22,18613.764388929707,8.1926,8.1996,8.1926,8.1996,18613.7644
2007-04-05 13:55:00,23.21,23.22,23.2,23.22,52534.90080822924,8.1961,8.1996,8.1926,8.1996,52534.9008
2007-04-05 14:00:00,23.22,23.23,23.21,23.22,44942.44428116581,8.1996,8.2032,8.1961,8.1996,44942.4443
2007-04-05 14:05:00,23.22,23.23,23.22,23.23,15797.20793534166,8.1996,8.2032,8.1996,8.2032,15797.2079
2007-04-05 14:10:00,23.23,23.25,23.22,23.25,30492.28508449669,8.2032,8.2102,8.1996,8.2102,30492.2851
2007-04-05 14:15:00,23.25,23.27,23.24,23.27,39799.16727896155,8.2102,8.2173,8.2067,8.2173,39799.1673
2007-04-05 14:20:00,23.27,23.28,23.26,23.28,39676.70830271859,8.2173,8.2208,8.2137,8.2208,39676.7083
2007-04-05 14:25:00,23.28,23.28,23.26,23.27,25226.54910604947,8.2208,8.2208,8.2137,8.2173,25226.5491
2007-04-05 14:30:00,23.27,23.27,23.26,23.27,20328.19005633113,8.2173,8.2173,8.2137,8.2173,20328.1901
2007-04-05 14:35:00,23.27,23.27,23.26,23.26,16654.42076904237,8.2173,8.2173,8.2137,8.2137,16654.4208
2007-04-05 14:40:00,23.26,23.27,23.26,23.26,13470.487386725446,8.2137,8.2173,8.2137,8.2137,13470.4874
2007-04-05 14:45:00,23.26,23.28,23.26,23.28,56453.58804800391,8.2137,8.2208,8.2137,8.2208,56453.588
2007-04-05 14:50:00,23.28,23.33,23.27,23.31,118172.91207445505,8.2208,8.2385,8.2173,8.2314,118172.9121
2007-04-05 14:55:00,23.31,23.31,23.3,23.31,64780.7984325251,8.2314,8.2314,8.2279,8.2314,64780.7984
2007-04-05 15:00:00,23.31,23.31,23.31,23.31,22409.992652461424,8.2314,8.2314,8.2314,8.2314,22409.9927
2007-04-05 15:05:00,23.31,23.31,23.3,23.31,152706.34337496938,8.2314,8.2314,8.2279,8.2314,152706.3434
2007-04-05 15:10:00,23.31,23.31,23.26,23.27,78618.66274797943,8.2314,8.2314,8.2137,8.2173,78618.6627
2007-04-05 15:15:00,23.27,23.27,23.26,23.26,48738.672544697525,8.2173,8.2173,8.2137,8.2137,48738.6725
2007-04-05 15:20:00,23.26,23.27,23.26,23.27,28165.56453588048,8.2137,8.2173,8.2137,8.2173,28165.5645
2007-04-05 15:25:00,23.26,23.27,23.26,23.27,33921.13641929953,8.2137,8.2173,8.2137,8.2173,33921.1364
2007-04-05 15:30:00,23.27,23.27,23.26,23.27,41268.67499387705,8.2173,8.2173,8.2137,8.2173,41268.675
2007-04-05 15:35:00,23.27,23.27,23.24,23.25,78251.28581925055,8.2173,8.2173,8.2067,8.2102,78251.2858
2007-04-05 15:40:00,23.24,23.25,23.22,23.22,43105.55963752143,8.2067,8.2102,8.1996,8.1996,43105.5596
2007-04-05 15:45:00,23.22,23.23,23.18,23.19,168870.9282390399,8.1996,8.2032,8.1855,8.189,168870.9282
2007-04-05 15:50:00,23.19,23.22,23.18,23.18,187852.0695566985,8.189,8.1996,8.1855,8.1855,187852.0696
2007-04-05 15:55:00,23.19,23.22,23.18,23.2,191036.00293901545,8.189,8.1996,8.1855,8.1926,191036.0029
2007-04-09 09:30:00,23.22,23.3,23.18,23.26,119152.58388439871,8.1996,8.2279,8.1855,8.2137,119152.5839
2007-04-09 09:35:00,23.26,23.28,23.23,23.28,61229.4881214793,8.2137,8.2208,8.2032,8.2208,61229.4881
2007-04-09 09:40:00,23.28,23.29,23.18,23.18,65393.09331373989,8.2208,8.2243,8.1855,8.1855,65393.0933
2007-04-09 09:45:00,23.19,23.2,23.13,23.19,87435.70903747244,8.189,8.1926,8.1678,8.189,87435.709
2007-04-09 09:50:00,23.19,23.26,23.19,23.26,41636.051922605926,8.189,8.2137,8.189,8.2137,41636.0519
2007-04-09 09:55:00,23.26,23.27,23.26,23.27,84006.8577026696,8.2137,8.2173,8.2137,8.2173,84006.8577
2007-04-09 10:00:00,23.27,23.27,23.23,23.25,44452.60837619397,8.2173,8.2173,8.2032,8.2102,44452.6084
2007-04-09 10:05:00,23.26,23.34,23.26,23.31,120009.79671809945,8.2137,8.242,8.2137,8.2314,120009.7967
2007-04-09 10:10:00,23.31,23.31,23.29,23.29,167034.04359539552,8.2314,8.2314,8.2243,8.2243,167034.0436
2007-04-09 10:15:00,23.29,23.29,23.25,23.26,29635.07225079598,8.2243,8.2243,8.2102,8.2137,29635.0723
2007-04-09 10:20:00,23.26,23.27,23.26,23.26,42615.7237325496,8.2137,8.2173,8.2137,8.2137,42615.7237
2007-04-09 10:25:00,23.26,23.26,23.24,23.24,15062.454077883907,8.2137,8.2137,8.2067,8.2067,15062.4541
2007-04-09 10:30:00,23.25,23.26,23.23,23.24,33553.75949057066,8.2102,8.2137,8.2032,8.2067,33553.7595
2007-04-09 10:35:00,23.23,23.24,23.23,23.24,22409.992652461424,8.2032,8.2067,8.2032,8.2067,22409.9927
2007-04-09 10:40:00,23.24,23.26,23.24,23.26,27920.64658339456,8.2067,8.2137,8.2067,8.2137,27920.6466
2007-04-09 10:45:00,23.26,23.26,23.24,23.24,12123.4386480529,8.2137,8.2137,8.2067,8.2067,12123.4386
2007-04-09 10:50:00,23.24,23.24,23.23,23.24,30614.74406073965,8.2067,8.2067,8.2032,8.2067,30614.7441
2007-04-09 10:55:00,23.24,23.27,23.24,23.26,46779.32892481019,8.2067,8.2173,8.2067,8.2137,46779.3289
2007-04-09 11:00:00,23.26,23.27,23.18,23.26,351947.097722263,8.2137,8.2173,8.1855,8.2137,351947.0977
2007-04-09 11:05:00,23.26,23.27,23.25,23.26,65882.92921871172,8.2137,8.2173,8.2102,8.2137,65882.9292
2007-04-09 11:10:00,23.25,23.27,23.25,23.26,189566.4952241,8.2102,8.2173,8.2102,8.2137,189566.4952
2007-04-09 11:15:00,23.26,23.26,23.25,23.26,30002.449179524858,8.2137,8.2137,8.2102,8.2137,30002.4492
2007-04-09 11:20:00,23.26,23.26,23.24,23.24,36125.397991672784,8.2137,8.2137,8.2067,8.2067,36125.398
2007-04-09 11:25:00,23.24,23.24,23.22,23.23,43228.01861376438,8.2067,8.2067,8.1996,8.2032,43228.0186
2007-04-09 11:30:00,23.24,23.26,23.23,23.24,47759.000734753856,8.2067,8.2137,8.2032,8.2067,47759.0007
2007-04-09 11:35:00,23.24,23.26,23.23,23.24,73842.76267450403,8.2067,8.2137,8.2032,8.2067,73842.7627
2007-04-09 11:40:00,23.24,23.25,23.24,23.24,24859.1721773206,8.2067,8.2102,8.2067,8.2067,24859.1722
2007-04-09 11:45:00,23.25,23.25,23.2,23.21,80210.62943913788,8.2102,8.2102,8.1926,8.1961,80210.6294
2007-04-09 11:50:00,23.21,23.22,23.2,23.22,106049.47342640215,8.1961,8.1996,8.1926,8.1996,106049.4734
2007-04-09 11:55:00,23.22,23.24,23.22,23.24,21552.779818760715,8.1996,8.2067,8.1996,8.2067,21552.7798
2007-04-09 12:00:00,23.24,23.24,23.21,23.22,73352.9267695322,8.2067,8.2067,8.1961,8.1996,73352.9268
2007-04-09 12:05:00,23.22,23.22,23.22,23.22,50453.09821209894,8.1996,8.1996,8.1996,8.1996,50453.0982
2007-04-09 12:10:00,23.22,23.22,23.22,23.22,35513.103110458,8.1996,8.1996,8.1996,8.1996,35513.1031
2007-04-09 12:15:00,23.22,23.23,23.19,23.2,63801.12662258143,8.1996,8.2032,8.189,8.1926,63801.1266
2007-04-09 12:20:00,23.19,23.2,23.19,23.2,36370.31594415871,8.189,8.1926,8.189,8.1926,36370.3159
2007-04-09 12:25:00,23.19,23.2,23.18,23.19,24736.71320107764,8.189,8.1926,8.1855,8.189,24736.7132
2007-04-09 12:30:00,23.19,23.2,23.18,23.18,64535.88048003918,8.189,8.1926,8.1855,8.1855,64535.8805
2007-04-09 12:35:00,23.18,23.19,23.17,23.19,70291.45236345823,8.1855,8.189,8.182,8.189,70291.4524
2007-04-09 12:40:00,23.19,23.2,23.12,23.13,114254.22483468035,8.189,8.1926,8.1643,8.1678,114254.2248
2007-04-09 12:45:00,23.13,23.13,23.05,23.05,98946.85280431056,8.1678,8.1678,8.1396,8.1396,98946.8528
2007-04-09 12:50:00,23.06,23.08,23.05,23.06,70168.99338721528,8.1431,8.1502,8.1396,8.1431,70168.9934
2007-04-09 12:55:00,23.05,23.06,23.02,23.03,65515.55228998285,8.1396,8.1431,8.129,8.1325,65515.5523
2007-04-09 13:00:00,23.03,23.05,23.02,23.04,51065.39309331374,8.1325,8.1396,8.129,8.1361,51065.3931
2007-04-09 13:05:00,23.04,23.07,23.04,23.06,27063.43374969385,8.1361,8.1467,8.1361,8.1431,27063.4337
2007-04-09 13:10:00,23.06,23.09,23.05,23.09,44207.69042370805,8.1431,8.1537,8.1396,8.1537,44207.6904
2007-04-09 13:15:00,23.09,23.14,23.09,23.14,59025.226549106046,8.1537,8.1714,8.1537,8.1714,59025.2265
2007-04-09 13:20:00,23.13,23.17,23.13,23.14,213445.99559147685,8.1678,8.182,8.1678,8.1714,213445.9956
2007-04-09 13:25:00,23.13,23.13,23.11,23.13,43962.77247122214,8.1678,8.1678,8.1608,8.1678,43962.7725
2007-04-09 13:30:00,23.13,23.13,23.12,23.13,34533.43130051433,8.1678,8.1678,8.1643,8.1678,34533.4313
2007-04-09 13:35:00,23.13,23.18,23.13,23.16,50575.5571883419,8.1678,8.1855,8.1678,8.1784,50575.5572
2007-04-09 13:40:00,23.16,23.2,23.16,23.19,70781.28826843007,8.1784,8.1926,8.1784,8.189,70781.2883
2007-04-09 13:45:00,23.19,23.21,23.18,23.21,43717.85451873622,8.189,8.1961,8.1855,8.1961,43717.8545
2007-04-09 13:50:00,23.21,23.22,23.19,23.2,71148.66519715895,8.1961,8.1996,8.189,8.1926,71148.6652
2007-04-09 13:55:00,23.19,23.19,23.11,23.11,48003.91868723977,8.189,8.189,8.1608,8.1608,48003.9187
2007-04-09 14:00:00,23.12,23.12,23.09,23.09,29390.154298310063,8.1643,8.1643,8.1537,8.1537,29390.1543
2007-04-09 14:05:00,23.09,23.09,23.03,23.03,49228.50844966936,8.1537,8.1537,8.1325,8.1325,49228.5084
2007-04-09 14:10:00,23.03,23.07,23.01,23.06,77516.53196179279,8.1325,8.1467,8.1255,8.1431,77516.532
2007-04-09 14:15:00,23.06,23.09,23.02,23.02,56576.04702424687,8.1431,8.1537,8.129,8.129,56576.047
2007-04-09 14:20:00,23.02,23.05,23.02,23.05,33308.84153808474,8.129,8.1396,8.129,8.1396,33308.8415
2007-04-09 14:25:00,23.04,23.06,23.02,23.03,53759.490570658825,8.1361,8.1431,8.129,8.1325,53759.4906
2007-04-09 14:30:00,23.03,23.04,23.02,23.04,39921.6262552045,8.1325,8.1361,8.129,8.1361,39921.6263
2007-04-09 14:35:00,23.04,23.07,23.04,23.07,47269.16482978202,8.1361,8.1467,8.1361,8.1467,47269.1648
2007-04-09 14:40:00,23.07,23.1,23.06,23.09,54984.08033308841,8.1467,8.1572,8.1431,8.1537,54984.0803
2007-04-09 14:45:00,23.09,23.1,23.09,23.09,30737.20303698261,8.1537,8.1572,8.1537,8.1537,30737.203
2007-04-09 14:50:00,23.09,23.1,23.09,23.1,59759.9804065638,8.1537,8.1572,8.1537,8.1572,59759.9804
2007-04-09 14:55:00,23.09,23.14,23.09,23.13,54984.08033308841,8.1537,8.1714,8.1537,8.1678,54984.0803
2007-04-09 15:00:00,23.13,23.14,23.11,23.12,64658.33945628214,8.1678,8.1714,8.1608,8.1643,64658.3395
2007-04-09 15:05:00,23.12,23.13,23.11,23.13,31104.579965711484,8.1643,8.1678,8.1608,8.1678,31104.58
2007-04-09 15:10:00,23.13,23.13,23.11,23.12,64535.88048003918,8.1678,8.1678,8.1608,8.1643,64535.8805
2007-04-09 15:15:00,23.12,23.18,23.12,23.15,132255.6943423953,8.1643,8.1855,8.1643,8.1749,132255.6943
2007-04-09 15:20:00,23.14,23.15,23.11,23.13,46289.49301983835,8.1714,8.1749,8.1608,8.1678,46289.493
2007-04-09 15:25:00,23.13,23.13,23.12,23.12,45554.7391623806,8.1678,8.1678,8.1643,8.1643,45554.7392
2007-04-09 15:30:00,23.13,23.15,23.12,23.15,58535.39064413421,8.1678,8.1749,8.1643,8.1749,58535.3906
2007-04-09 15:35:00,23.15,23.17,23.15,23.17,31961.7927994122,8.1749,8.182,8.1749,8.182,31961.7928
2007-04-09 15:40:00,23.16,23.17,23.15,23.17,57800.636786676456,8.1784,8.182,8.1749,8.182,57800.6368
2007-04-09 15:45:00,23.16,23.18,23.13,23.13,134827.33284349742,8.1784,8.1855,8.1678,8.1678,134827.3328
2007-04-09 15:50:00,23.13,23.13,23.09,23.09,78006.36786676463,8.1678,8.1678,8.1537,8.1537,78006.3679
2007-04-09 15:55:00,23.09,23.13,23.08,23.11,145971.09968160666,8.1537,8.1678,8.1502,8.1608,145971.0997
2007-04-10 09:30:00,23.09,23.18,23.09,23.17,40778.83908890522,8.1537,8.1855,8.1537,8.182,40778.8391
2007-04-10 09:35:00,23.17,23.29,23.14,23.26,49228.50844966936,8.182,8.2243,8.1714,8.2137,49228.5084
2007-04-10 09:40:00,23.24,23.34,23.24,23.33,60127.35733529268,8.2067,8.242,8.2067,8.2385,60127.3573
2007-04-10 09:45:00,23.33,23.34,23.28,23.29,48493.7545922116,8.2385,8.242,8.2208,8.2243,48493.7546
2007-04-10 09:50:00,23.29,23.29,23.25,23.28,58780.308596620125,8.2243,8.2243,8.2102,8.2208,58780.3086
2007-04-10 09:55:00,23.28,23.29,23.24,23.25,39431.790350232666,8.2208,8.2243,8.2067,8.2102,39431.7904
2007-04-10 10:00:00,23.25,23.28,23.24,23.28,46534.410972324265,8.2102,8.2208,8.2067,8.2208,46534.411
2007-04-10 10:05:00,23.27,23.32,23.27,23.32,76659.31912809209,8.2173,8.2349,8.2173,8.2349,76659.3191
2007-04-10 10:10:00,23.32,23.33,23.31,23.32,52167.52387950036,8.2349,8.2385,8.2314,8.2349,52167.5239
2007-04-10 10:15:00,23.32,23.35,23.32,23.35,36492.77492040167,8.2349,8.2455,8.2349,8.2455,36492.7749
2007-04-10 10:20:00,23.35,23.4,23.35,23.4,79230.95762919422,8.2455,8.2632,8.2455,8.2632,79230.9576
2007-04-10 10:25:00,23.39,23.42,23.39,23.41,53147.19568944403,8.2597,8.2702,8.2597,8.2667,53147.1957
2007-04-10 10:30:00,23.4,23.41,23.37,23.38,56943.42395297575,8.2632,8.2667,8.2526,8.2561,56943.424
2007-04-10 10:35:00,23.38,23.4,23.37,23.4,49473.42640215527,8.2561,8.2632,8.2526,8.2632,49473.4264
2007-04-10 10:40:00,23.4,23.41,23.4,23.4,21920.15674748959,8.2632,8.2667,8.2632,8.2632,21920.1567
2007-04-10 10:45:00,23.4,23.41,23.4,23.4,41146.21601763409,8.2632,8.2667,8.2632,8.2632,41146.216
2007-04-10 10:50:00,23.4,23.4,23.35,23.35,53392.11364192995,8.2632,8.2632,8.2455,8.2455,53392.1136
2007-04-10 10:55:00,23.35,23.36,23.32,23.32,23144.746509919176,8.2455,8.2491,8.2349,8.2349,23144.7465
2007-04-10 11:00:00,23.32,23.32,23.27,23.28,61719.32402645113,8.2349,8.2349,8.2173,8.2208,61719.324
2007-04-10 11:05:00,23.27,23.28,23.26,23.28,96865.05020818026,8.2173,8.2208,8.2137,8.2208,96865.0502
2007-04-10 11:10:00,23.28,23.28,23.26,23.26,34533.43130051433,8.2208,8.2208,8.2137,8.2137,34533.4313
2007-04-10 11:15:00,23.26,23.27,23.26,23.27,23512.12343864805,8.2137,8.2173,8.2137,8.2173,23512.1234
2007-04-10 11:20:00,23.27,23.28,23.26,23.28,27430.810678422728,8.2173,8.2208,8.2137,8.2208,27430.8107
2007-04-10 11:25:00,23.28,23.34,23.28,23.3,141440.1175606172,8.2208,8.242,8.2208,8.2279,141440.1176
2007-04-10 11:30:00,23.29,23.31,23.28,23.3,39186.87239774675,8.2243,8.2314,8.2208,8.2279,39186.8724
2007-04-10 11:35:00,23.31,23.31,23.28,23.28,43228.01861376438,8.2314,8.2314,8.2208,8.2208,43228.0186
2007-04-10 11:40:00,23.28,23.29,23.27,23.28,44330.14939995101,8.2208,8.2243,8.2173,8.2208,44330.1494
2007-04-10 11:45:00,23.27,23.28,23.27,23.27,10531.47195689444,8.2173,8.2208,8.2173,8.2173,10531.472
2007-04-10 11:50:00,23.27,23.28,23.26,23.27,10653.9309331374,8.2173,8.2208,8.2137,8.2173,10653.9309
2007-04-10 11:55:00,23.26,23.27,23.26,23.27,15919.666911584618,8.2137,8.2173,8.2137,8.2173,15919.6669
2007-04-10 12:00:00,23.27,23.31,23.27,23.31,32819.0056331129,8.2173,8.2314,8.2173,8.2314,32819.0056
2007-04-10 12:05:00,23.31,23.32,23.3,23.31,25226.54910604947,8.2314,8.2349,8.2279,8.2314,25226.5491
2007-04-10 12:10:00,23.31,23.31,23.3,23.31,17021.797697771246,8.2314,8.2314,8.2279,8.2314,17021.7977
2007-04-10 12:15:00,23.31,23.31,23.31,23.31,1347.0487386725447,8.2314,8.2314,8.2314,8.2314,1347.0487
2007-04-10 12:20:00,23.31,23.31,23.31,23.31,14939.995101640949,8.2314,8.2314,8.2314,8.2314,14939.9951
2007-04-10 12:25:00,23.31,23.31,23.31,23.31,16776.87974528533,8.2314,8.2314,8.2314,8.2314,16776.8797
2007-04-10 12:30:00,23.31,23.31,23.31,23.31,3428.851334802841,8.2314,8.2314,8.2314,8.2314,3428.8513
2007-04-10 12:35:00,23.31,23.34,23.31,23.34,92211.60911094784,8.2314,8.242,8.2314,8.242,92211.6091
2007-04-10 12:40:00,23.34,23.37,23.34,23.37,38697.03649277492,8.242,8.2526,8.242,8.2526,38697.0365
2007-04-10 12:45:00,23.37,23.4,23.37,23.4,57923.095762919416,8.2526,8.2632,8.2526,8.2632,57923.0958
2007-04-10 12:50:00,23.4,23.4,23.38,23.38,42738.18270879255,8.2632,8.2632,8.2561,8.2561,42738.1827
2007-04-10 12:55:00,23.38,23.38,23.36,23.37,85721.28337007102,8.2561,8.2561,8.2491,8.2526,85721.2834
2007-04-10 13:00:00,23.37,23.39,23.35,23.35,128337.0071026206,8.2526,8.2597,8.2455,8.2455,128337.0071
2007-04-10 13:05:00,23.35,23.36,23.35,23.35,84374.23463139847,8.2455,8.2491,8.2455,8.2455,84374.2346
2007-04-10 13:10:00,23.35,23.37,23.35,23.36,36492.77492040167,8.2455,8.2526,8.2455,8.2491,36492.7749
2007-04-10 13:15:00,23.36,23.37,23.36,23.36,8817.046289493019,8.2491,8.2526,8.2491,8.2491,8817.0463
2007-04-10 13:20:00,23.37,23.4,23.36,23.4,49228.50844966936,8.2526,8.2632,8.2491,8.2632,49228.5084
2007-04-10 13:25:00,23.4,23.43,23.4,23.4,123928.48395787412,8.2632,8.2738,8.2632,8.2632,123928.484
2007-04-10 13:30:00,23.4,23.41,23.4,23.4,49718.3443546412,8.2632,8.2667,8.2632,8.2632,49718.3444
2007-04-10 13:35:00,23.41,23.42,23.4,23.41,132990.44819985304,8.2667,8.2702,8.2632,8.2667,132990.4482
2007-04-10 13:40:00,23.41,23.48,23.41,23.44,357825.128581925,8.2667,8.2914,8.2667,8.2773,357825.1286
2007-04-10 13:45:00,23.44,23.44,23.42,23.44,70413.9113397012,8.2773,8.2773,8.2702,8.2773,70413.9113
2007-04-10 13:50:00,23.44,23.44,23.4,23.41,61229.4881214793,8.2773,8.2773,8.2632,8.2667,61229.4881
2007-04-10 13:55:00,23.4,23.44,23.37,23.44,347661.03355375945,8.2632,8.2773,8.2526,8.2773,347661.0336
2007-04-10 14:00:00,23.44,23.46,23.41,23.41,139113.39701200096,8.2773,8.2844,8.2667,8.2667,139113.397
2007-04-10 14:05:00,23.41,23.44,23.36,23.39,258388.43987264263,8.2667,8.2773,8.2491,8.2597,258388.4399
2007-04-10 14:10:00,23.39,23.41,23.39,23.4,60862.11119275042,8.2597,8.2667,8.2597,8.2632,60862.1112
2007-04-10 14:15:00,23.4,23.42,23.4,23.4,36737.69287288758,8.2632,8.2702,8.2632,8.2632,36737.6929
2007-04-10 14:20:00,23.4,23.42,23.4,23.41,58535.39064413421,8.2632,8.2702,8.2632,8.2667,58535.3906
2007-04-10 14:25:00,23.4,23.41,23.35,23.36,97477.34508939504,8.2632,8.2667,8.2455,8.2491,97477.3451
2007-04-10 14:30:00,23.36,23.39,23.35,23.38,103355.37594905704,8.2491,8.2597,8.2455,8.2561,103355.3759
2007-04-10 14:35:00,23.39,23.39,23.35,23.35,66250.3061474406,8.2597,8.2597,8.2455,8.2455,66250.3061
2007-04-10 14:40:00,23.36,23.4,23.35,23.4,27063.43374969385,8.2491,8.2632,8.2455,8.2632,27063.4337
2007-04-10 14:45:00,23.4,23.4,23.38,23.39,44697.52632867989,8.2632,8.2632,8.2561,8.2597,44697.5263
2007-04-10 14:50:00,23.38,23.4,23.38,23.38,52657.3597844722,8.2561,8.2632,8.2561,8.2561,52657.3598
2007-04-10 14:55:00,23.39,23.42,23.38,23.42,114499.14278716627,8.2597,8.2702,8.2561,8.2702,114499.1428
2007-04-10 15:00:00,23.42,23.44,23.37,23.37,129316.67891256428,8.2702,8.2773,8.2526,8.2526,129316.6789
2007-04-10 15:05:00,23.37,23.39,23.36,23.36,66005.38819495469,8.2526,8.2597,8.2491,8.2491,66005.3882
2007-04-10 15:10:00,23.37,23.39,23.36,23.37,38452.118540289,8.2526,8.2597,8.2491,8.2526,38452.1185
2007-04-10 15:15:00,23.37,23.37,23.35,23.36,15552.289982855742,8.2526,8.2526,8.2455,8.2491,15552.29
2007-04-10 15:20:00,23.36,23.38,23.35,23.38,21307.8618662748,8.2491,8.2561,8.2455,8.2561,21307.8619
2007-04-10 15:25:00,23.38,23.38,23.37,23.38,12858.192505510651,8.2561,8.2561,8.2526,8.2561,12858.1925
2007-04-10 15:30:00,23.38,23.39,23.36,23.36,49963.26230712711,8.2561,8.2597,8.2491,8.2491,49963.2623
2007-04-10 15:35:00,23.37,23.37,23.36,23.37,50820.47514082782,8.2526,8.2526,8.2491,8.2526,50820.4751
2007-04-10 15:40:00,23.36,23.37,23.35,23.37,53024.73671320108,8.2491,8.2526,8.2455,8.2526,53024.7367
2007-04-10 15:45:00,23.37,23.38,23.36,23.36,151726.6715650257,8.2526,8.2561,8.2491,8.2491,151726.6716
2007-04-10 15:50:00,23.37,23.38,23.36,23.37,93436.1988733774,8.2526,8.2561,8.2491,8.2526,93436.1989
2007-04-10 15:55:00,23.37,23.37,23.35,23.36,120009.79671809945,8.2526,8.2526,8.2455,8.2491,120009.7967
2007-04-11 09:35:00,23.48,23.48,23.26,23.43,113152.09404849376,8.2914,8.2914,8.2137,8.2738,113152.094
2007-04-11 09:40:00,23.4,23.4,23.31,23.35,45064.90325740876,8.2632,8.2632,8.2314,8.2455,45064.9033
2007-04-11 09:45:00,23.35,23.36,23.34,23.36,35635.56208670095,8.2455,8.2491,8.242,8.2491,35635.5621
2007-04-11 09:50:00,23.36,23.37,23.35,23.37,34778.34925300024,8.2491,8.2526,8.2455,8.2526,34778.3493
2007-04-11 09:55:00,23.36,23.36,23.33,23.33,33063.92358559882,8.2491,8.2491,8.2385,8.2385,33063.9236
2007-04-11 10:00:00,23.34,23.36,23.3,23.32,198628.45946607884,8.242,8.2491,8.2279,8.2349,198628.4595
2007-04-11 10:05:00,23.32,23.32,23.28,23.31,49350.96742591231,8.2349,8.2349,8.2208,8.2314,49350.9674
2007-04-11 10:10:00,23.31,23.35,23.31,23.34,45309.82120989468,8.2314,8.2455,8.2314,8.242,45309.8212
2007-04-11 10:15:00,23.35,23.35,23.26,23.26,54004.408523144746,8.2455,8.2455,8.2137,8.2137,54004.4085
2007-04-11 10:20:00,23.26,23.29,23.24,23.25,67229.97795738427,8.2137,8.2243,8.2067,8.2102,67229.978
2007-04-11 10:25:00,23.25,23.28,23.25,23.28,36860.15184913054,8.2102,8.2208,8.2102,8.2208,36860.1518
2007-04-11 10:30:00,23.28,23.4,23.28,23.36,148787.6561351947,8.2208,8.2632,8.2208,8.2491,148787.6561
2007-04-11 10:35:00,23.37,23.37,23.28,23.29,130908.64560372276,8.2526,8.2526,8.2208,8.2243,130908.6456
2007-04-11 10:40:00,23.28,23.3,23.23,23.23,243570.90374724465,8.2208,8.2279,8.2032,8.2032,243570.9037
2007-04-11 10:45:00,23.23,23.23,23.15,23.19,96007.83737447954,8.2032,8.2032,8.1749,8.189,96007.8374
2007-04-11 10:50:00,23.19,23.22,23.17,23.18,51800.14695077149,8.189,8.1996,8.182,8.1855,51800.147
2007-04-11 10:55:00,23.18,23.18,23.13,23.18,38941.95444526083,8.1855,8.1855,8.1678,8.1855,38941.9544
2007-04-11 11:00:00,23.18,23.27,23.18,23.26,47391.62380602498,8.1855,8.2173,8.1855,8.2137,47391.6238
2007-04-11 11:05:00,23.26,23.27,23.26,23.26,27063.43374969385,8.2137,8.2173,8.2137,8.2137,27063.4337
2007-04-11 11:10:00,23.26,23.26,23.21,23.21,48248.83663972569,8.2137,8.2137,8.1961,8.1961,48248.8366
2007-04-11 11:15:00,23.21,23.21,23.18,23.18,18491.30541268675,8.1961,8.1961,8.1855,8.1855,18491.3054
2007-04-11 11:20:00,23.18,23.2,23.18,23.2,37349.98775410237,8.1855,8.1926,8.1855,8.1926,37349.9878
2007-04-11 11:25:00,23.2,23.2,23.18,23.18,19838.354151359294,8.1926,8.1926,8.1855,8.1855,19838.3542
2007-04-11 11:30:00,23.18,23.19,23.18,23.18,214670.5853539064,8.1855,8.189,8.1855,8.1855,214670.5854
2007-04-11 11:35:00,23.18,23.18,23.17,23.18,11021.307861866277,8.1855,8.1855,8.182,8.1855,11021.3079
2007-04-11 11:40:00,23.18,23.21,23.17,23.21,35268.185157972075,8.1855,8.1961,8.182,8.1961,35268.1852
2007-04-11 11:45:00,23.21,23.21,23.19,23.2,39064.41342150379,8.1961,8.1961,8.189,8.1926,39064.4134
2007-04-11 11:50:00,23.2,23.21,23.2,23.2,19838.354151359294,8.1926,8.1961,8.1926,8.1926,19838.3542
2007-04-11 11:55:00,23.2,23.2,23.19,23.2,21675.238795003672,8.1926,8.1926,8.189,8.1926,21675.2388
2007-04-11 12:00:00,23.2,23.22,23.18,23.22,41636.051922605926,8.1926,8.1996,8.1855,8.1996,41636.0519
2007-04-11 12:05:00,23.22,23.22,23.18,23.18,58290.47269164829,8.1996,8.1996,8.1855,8.1855,58290.4727
2007-04-11 12:10:00,23.18,23.18,23.18,23.18,5265.73597844722,8.1855,8.1855,8.1855,8.1855,5265.736
2007-04-11 12:15:00,23.18,23.18,23.18,23.18,7959.833455792309,8.1855,8.1855,8.1855,8.1855,7959.8335
2007-04-11 12:20:00,23.18,23.19,23.18,23.19,7959.833455792309,8.1855,8.189,8.1855,8.189,7959.8335
2007-04-11 12:25:00,23.19,23.19,23.18,23.18,15307.372030369825,8.189,8.189,8.1855,8.1855,15307.372
2007-04-11 12:30:00,23.19,23.19,23.18,23.18,6857.702669605682,8.189,8.189,8.1855,8.1855,6857.7027
2007-04-11 12:35:00,23.18,23.2,23.18,23.2,20328.19005633113,8.1855,8.1926,8.1855,8.1926,20328.1901
2007-04-11 12:40:00,23.19,23.19,23.18,23.18,18981.141317658585,8.189,8.189,8.1855,8.1855,18981.1413
2007-04-11 12:45:00,23.18,23.18,23.18,23.18,25838.843987264263,8.1855,8.1855,8.1855,8.1855,25838.844
2007-04-11 12:50:00,23.18,23.19,23.18,23.19,12123.4386480529,8.1855,8.189,8.1855,8.189,12123.4386
2007-04-11 12:55:00,23.19,23.21,23.18,23.18,86333.57825128581,8.189,8.1961,8.1855,8.1855,86333.5783
2007-04-11 13:00:00,23.18,23.19,23.17,23.19,19103.60029390154,8.1855,8.189,8.182,8.189,19103.6003
2007-04-11 13:05:00,23.19,23.22,23.18,23.21,38084.74161156012,8.189,8.1996,8.1855,8.1961,38084.7416
2007-04-11 13:10:00,23.21,23.22,23.19,23.2,27185.89272593681,8.1961,8.1996,8.189,8.1926,27185.8927
2007-04-11 13:15:00,23.2,23.2,23.18,23.19,13715.405339211364,8.1926,8.1926,8.1855,8.189,13715.4053
2007-04-11 13:20:00,23.19,23.19,23.18,23.19,7225.079598334557,8.189,8.189,8.1855,8.189,7225.0796
2007-04-11 13:25:00,23.19,23.19,23.18,23.18,78496.20377173646,8.189,8.189,8.1855,8.1855,78496.2038
2007-04-11 13:30:00,23.18,23.19,23.18,23.19,23144.746509919176,8.1855,8.189,8.1855,8.189,23144.7465
2007-04-11 13:35:00,23.19,23.19,23.18,23.19,13103.11045799657,8.189,8.189,8.1855,8.189,13103.1105
2007-04-11 13:40:00,23.19,23.19,23.18,23.18,18123.928483957872,8.189,8.189,8.1855,8.1855,18123.9285
2007-04-11 13:45:00,23.18,23.19,23.18,23.19,10776.389909380356,8.1855,8.189,8.1855,8.189,10776.3899
2007-04-11 13:50:00,23.18,23.19,23.18,23.18,19593.436198873376,8.1855,8.189,8.1855,8.1855,19593.4362
2007-04-11 13:55:00,23.18,23.19,23.18,23.19,19226.0592701445,8.1855,8.189,8.1855,8.189,19226.0593
2007-04-11 14:00:00,23.18,23.19,23.15,23.16,79353.41660543717,8.1855,8.189,8.1749,8.1784,79353.4166
2007-04-11 14:05:00,23.16,23.19,23.16,23.16,60617.1932402645,8.1784,8.189,8.1784,8.1784,60617.1932
2007-04-11 14:10:00,23.16,23.16,23.11,23.16,48861.13152094048,8.1784,8.1784,8.1608,8.1784,48861.1315
2007-04-11 14:15:00,23.16,23.16,23.12,23.15,49106.0494734264,8.1784,8.1784,8.1643,8.1749,49106.0495
2007-04-11 14:20:00,23.14,23.19,23.14,23.18,28777.85941709527,8.1714,8.189,8.1714,8.1855,28777.8594
2007-04-11 14:25:00,23.18,23.19,23.17,23.17,42860.64168503551,8.1855,8.189,8.182,8.182,42860.6417
2007-04-11 14:30:00,23.16,23.16,23.13,23.13,21552.779818760715,8.1784,8.1784,8.1678,8.1678,21552.7798
2007-04-11 14:35:00,23.13,23.13,23.11,23.11,54126.8674993877,8.1678,8.1678,8.1608,8.1608,54126.8675
2007-04-11 14:40:00,23.11,23.12,23.1,23.11,25716.385011021302,8.1608,8.1643,8.1572,8.1608,25716.385
2007-04-11 14:45:00,23.11,23.11,23.07,23.09,94048.4937545922,8.1608,8.1608,8.1467,8.1537,94048.4938
2007-04-11 14:50:00,23.09,23.17,23.09,23.16,119275.04286064168,8.1537,8.182,8.1537,8.1784,119275.0429
2007-04-11 14:55:00,23.16,23.17,23.15,23.17,94905.70658829292,8.1784,8.182,8.1749,8.182,94905.7066
2007-04-11 15:00:00,23.16,23.17,23.14,23.15,72373.25495958854,8.1784,8.182,8.1714,8.1749,72373.255
2007-04-11 15:05:00,23.15,23.15,23.04,23.04,135684.54567719813,8.1749,8.1749,8.1361,8.1361,135684.5457
2007-04-11 15:10:00,23.04,23.07,23.01,23.05,96742.59123193727,8.1361,8.1467,8.1255,8.1396,96742.5912
2007-04-11 15:15:00,23.04,23.06,23.02,23.04,63066.37276512368,8.1361,8.1431,8.129,8.1361,63066.3728
2007-04-11 15:20:00,23.04,23.06,23.04,23.05,65515.55228998285,8.1361,8.1431,8.1361,8.1396,65515.5523
2007-04-11 15:25:00,23.05,23.06,23.0,23.02,124295.86088660298,8.1396,8.1431,8.1219,8.129,124295.8609
2007-04-11 15:30:00,23.01,23.04,23.0,23.03,86945.87313250061,8.1255,8.1361,8.1219,8.1325,86945.8731
2007-04-11 15:35:00,23.03,23.05,23.03,23.03,48616.213568454565,8.1325,8.1396,8.1325,8.1325,48616.2136
2007-04-11 15:40:00,23.03,23.05,23.02,23.04,54126.8674993877,8.1325,8.1396,8.129,8.1361,54126.8675
2007-04-11 15:45:00,23.04,23.09,23.04,23.07,93191.2809208915,8.1361,8.1537,8.1361,8.1467,93191.2809
2007-04-11 15:50:00,23.08,23.09,23.05,23.05,112907.17609600782,8.1502,8.1537,8.1396,8.1396,112907.1761
2007-04-11 15:55:00,23.05,23.06,23.01,23.04,111192.7504286064,8.1396,8.1431,8.1255,8.1361,111192.7504
2007-04-12 09:30:00,23.8,23.8,23.02,23.05,35268.185157972075,8.4044,8.4044,8.129,8.1396,35268.1852
2007-04-12 09:35:00,23.08,23.16,23.07,23.1,87558.1680137154,8.1502,8.1784,8.1467,8.1572,87558.168
2007-04-12 09:40:00,23.1,23.11,23.03,23.03,34900.8082292432,8.1572,8.1608,8.1325,8.1325,34900.8082
2007-04-12 09:45:00,23.04,23.07,22.95,23.02,23389.664462405093,8.1361,8.1467,8.1043,8.129,23389.6645
2007-04-12 09:50:00,23.02,23.04,23.0,23.01,26940.974773450893,8.129,8.1361,8.1219,8.1255,26940.9748
2007-04-12 09:55:00,23.0,23.04,22.99,23.01,28900.318393338228,8.1219,8.1361,8.1184,8.1255,28900.3184
2007-04-12 10:00:00,23.01,23.05,23.0,23.04,57678.1778104335,8.1255,8.1396,8.1219,8.1361,57678.1778
2007-04-12 10:05:00,23.04,23.06,23.02,23.04,66127.84717119765,8.1361,8.1431,8.129,8.1361,66127.8472
2007-04-12 10:10:00,23.04,23.05,23.0,23.04,72250.79598334557,8.1361,8.1396,8.1219,8.1361,72250.796
2007-04-12 10:15:00,23.05,23.09,23.04,23.09,51555.22899828557,8.1396,8.1537,8.1361,8.1537,51555.229
2007-04-12 10:20:00,23.09,23.14,23.04,23.11,184545.6771981386,8.1537,8.1714,8.1361,8.1608,184545.6772
2007-04-12 10:25:00,23.12,23.13,23.1,23.13,51800.14695077149,8.1643,8.1678,8.1572,8.1678,51800.147
2007-04-12 10:30:00,23.13,23.13,23.05,23.05,55841.29316678912,8.1678,8.1678,8.1396,8.1396,55841.2932
2007-04-12 10:35:00,23.05,23.11,23.05,23.09,88170.4628949302,8.1396,8.1608,8.1396,8.1537,88170.4629
2007-04-12 10:40:00,23.09,23.09,23.07,23.08,45922.11609110948,8.1537,8.1537,8.1467,8.1502,45922.1161
2007-04-12 10:45:00,23.08,23.12,23.07,23.09,88415.3808474161,8.1502,8.1643,8.1467,8.1537,88415.3808
2007-04-12 10:50:00,23.09,23.13,23.09,23.11,166789.1256429096,8.1537,8.1678,8.1537,8.1608,166789.1256
2007-04-12 10:55:00,23.11,23.12,23.09,23.09,26083.76193975018,8.1608,8.1643,8.1537,8.1537,26083.7619
2007-04-12 11:00:00,23.09,23.09,23.06,23.08,31716.87484692628,8.1537,8.1537,8.1431,8.1502,31716.8748
2007-04-12 11:05:00,23.08,23.09,23.07,23.09,310800.88170462893,8.1502,8.1537,8.1467,8.1537,310800.8817
2007-04-12 11:10:00,23.09,23.13,23.09,23.09,23879.500367376928,8.1537,8.1678,8.1537,8.1537,23879.5004
2007-04-12 11:15:00,23.09,23.1,23.06,23.08,54249.32647563066,8.1537,8.1572,8.1431,8.1502,54249.3265
2007-04-12 11:20:00,23.08,23.1,23.03,23.04,60004.89835904972,8.1502,8.1572,8.1325,8.1361,60004.8984
2007-04-12 11:25:00,23.04,23.07,23.04,23.06,25961.302963507223,8.1361,8.1467,8.1361,8.1431,25961.303
2007-04-12 11:30:00,23.06,23.07,23.04,23.05,31349.4979181974,8.1431,8.1467,8.1361,8.1396,31349.4979
2007-04-12 11:35:00,23.05,23.05,23.04,23.05,18368.84643644379,8.1396,8.1396,8.1361,8.1396,18368.8464
2007-04-12 11:40:00,23.04,23.05,23.02,23.05,31839.33382316924,8.1361,8.1396,8.129,8.1396,31839.3338
2007-04-12 11:45:00,23.04,23.05,23.04,23.04,12490.815576781775,8.1361,8.1396,8.1361,8.1361,12490.8156
2007-04-12 11:50:00,23.04,23.06,23.04,23.04,23022.28753367621,8.1361,8.1431,8.1361,8.1361,23022.2875
2007-04-12 11:55:00,23.04,23.06,23.04,23.06,20083.27210384521,8.1361,8.1431,8.1361,8.1431,20083.2721
2007-04-12 12:00:00,23.06,23.13,23.06,23.13,142787.16629928973,8.1431,8.1678,8.1431,8.1678,142787.1663
2007-04-12 12:05:00,23.12,23.15,23.12,23.15,75434.7293656625,8.1643,8.1749,8.1643,8.1749,75434.7294
2007-04-12 12:10:00,23.15,23.18,23.14,23.15,63556.20867009551,8.1749,8.1855,8.1714,8.1749,63556.2087
2007-04-12 12:15:00,23.16,23.18,23.15,23.15,38084.74161156012,8.1784,8.1855,8.1749,8.1749,38084.7416
2007-04-12 12:20:00,23.15,23.15,23.1,23.11,67719.81386235611,8.1749,8.1749,8.1572,8.1608,67719.8139
2007-04-12 12:25:00,23.13,23.15,23.11,23.15,29879.990203281897,8.1678,8.1749,8.1608,8.1749,29879.9902
2007-04-12 12:30:00,23.14,23.14,23.13,23.13,20205.731080088168,8.1714,8.1714,8.1678,8.1678,20205.7311
2007-04-12 12:35:00,23.14,23.2,23.13,23.19,50942.93411707078,8.1714,8.1926,8.1678,8.189,50942.9341
2007-04-12 12:40:00,23.19,23.21,23.13,23.15,220058.78030859664,8.189,8.1961,8.1678,8.1749,220058.7803
2007-04-12 12:45:00,23.15,23.16,23.12,23.12,31839.33382316924,8.1749,8.1784,8.1643,8.1643,31839.3338
2007-04-12 12:50:00,23.12,23.13,23.1,23.13,35880.48003918687,8.1643,8.1678,8.1572,8.1678,35880.48
2007-04-12 12:55:00,23.13,23.16,23.13,23.15,10164.095028165564,8.1678,8.1784,8.1678,8.1749,10164.095
2007-04-12 13:00:00,23.15,23.18,23.15,23.16,37962.28263531717,8.1749,8.1855,8.1749,8.1784,37962.2826
2007-04-12 13:05:00,23.16,23.16,23.13,23.15,41758.51089884888,8.1784,8.1784,8.1678,8.1749,41758.5109
2007-04-12 13:10:00,23.16,23.16,23.13,23.13,26940.974773450893,8.1784,8.1784,8.1678,8.1678,26940.9748
2007-04-12 13:15:00,23.13,23.13,23.12,23.12,12000.979671809942,8.1678,8.1678,8.1643,8.1643,12000.9797
2007-04-12 13:20:00,23.12,23.14,23.11,23.14,41268.67499387705,8.1643,8.1714,8.1608,8.1714,41268.675
2007-04-12 13:25:00,23.14,23.16,23.13,23.16,34288.513348028406,8.1714,8.1784,8.1678,8.1784,34288.5133
2007-04-12 13:30:00,23.15,23.18,23.15,23.18,45064.90325740876,8.1749,8.1855,8.1749,8.1855,45064.9033
2007-04-12 13:35:00,23.17,23.18,23.16,23.16,32329.16972814107,8.182,8.1855,8.1784,8.1784,32329.1697
2007-04-12 13:40:00,23.15,23.16,23.15,23.15,14817.53612539799,8.1749,8.1784,8.1749,8.1749,14817.5361
2007-04-12 13:45:00,23.15,23.15,23.14,23.14,44942.44428116581,8.1749,8.1749,8.1714,8.1714,44942.4443
2007-04-12 13:50:00,23.15,23.17,23.14,23.17,34288.513348028406,8.1749,8.182,8.1714,8.182,34288.5133
2007-04-12 13:55:00,23.16,23.18,23.15,23.17,35635.56208670095,8.1784,8.1855,8.1749,8.182,35635.5621
2007-04-12 14:00:00,23.16,23.17,23.13,23.16,75924.56527063434,8.1784,8.182,8.1678,8.1784,75924.5653
2007-04-12 14:05:00,23.16,23.18,23.15,23.18,48248.83663972569,8.1784,8.1855,8.1749,8.1855,48248.8366
2007-04-12 14:10:00,23.18,23.18,23.15,23.17,39064.41342150379,8.1855,8.1855,8.1749,8.182,39064.4134
2007-04-12 14:15:00,23.17,23.19,23.15,23.18,34043.59539554249,8.182,8.189,8.1749,8.1855,34043.5954
2007-04-12 14:20:00,23.18,23.2,23.18,23.19,66250.3061474406,8.1855,8.1926,8.1855,8.189,66250.3061
2007-04-12 14:25:00,23.18,23.19,23.18,23.19,20328.19005633113,8.1855,8.189,8.1855,8.189,20328.1901
2007-04-12 14:30:00,23.18,23.19,23.18,23.19,29512.613274553023,8.1855,8.189,8.1855,8.189,29512.6133
2007-04-12 14:35:00,23.18,23.19,23.18,23.19,27798.1876071516,8.1855,8.189,8.1855,8.189,27798.1876
2007-04-12 14:40:00,23.19,23.2,23.18,23.19,55106.53930933137,8.189,8.1926,8.1855,8.189,55106.5393
2007-04-12 14:45:00,23.19,23.2,23.18,23.2,122214.05829047268,8.189,8.1926,8.1855,8.1926,122214.0583
2007-04-12 14:50:00,23.19,23.23,23.19,23.23,88537.83982365907,8.189,8.2032,8.189,8.2032,88537.8398
2007-04-12 14:55:00,23.22,23.24,23.21,23.22,45799.65711486652,8.1996,8.2067,8.1961,8.1996,45799.6571
2007-04-12 15:00:00,23.22,23.22,23.18,23.19,35390.64413421504,8.1996,8.1996,8.1855,8.189,35390.6441
2007-04-12 15:05:00,23.2,23.2,23.19,23.19,26083.76193975018,8.1926,8.1926,8.189,8.189,26083.7619
2007-04-12 15:10:00,23.19,23.22,23.19,23.22,51800.14695077149,8.189,8.1996,8.189,8.1996,51800.147
2007-04-12 15:15:00,23.22,23.24,23.22,23.22,60862.11119275042,8.1996,8.2067,8.1996,8.1996,60862.1112
2007-04-12 15:20:00,23.23,23.24,23.22,23.22,60004.89835904972,8.2032,8.2067,8.1996,8.1996,60004.8984
2007-04-12 15:25:00,23.22,23.23,23.22,23.22,59270.14450159196,8.1996,8.2032,8.1996,8.1996,59270.1445
2007-04-12 15:30:00,23.23,23.24,23.22,23.23,109968.16066617682,8.2032,8.2067,8.1996,8.2032,109968.1607
2007-04-12 15:35:00,23.23,23.27,23.22,23.27,110213.07861866274,8.2032,8.2173,8.1996,8.2173,110213.0786
2007-04-12 15:40:00,23.27,23.28,23.26,23.27,117805.53514572616,8.2173,8.2208,8.2137,8.2173,117805.5351
2007-04-12 15:45:00,23.27,23.27,23.26,23.27,57065.88292921871,8.2173,8.2173,8.2137,8.2173,57065.8829
2007-04-12 15:50:00,23.26,23.29,23.26,23.28,140705.36370315944,8.2137,8.2243,8.2137,8.2208,140705.3637
2007-04-12 15:55:00,23.28,23.29,23.25,23.26,92578.9860396767,8.2208,8.2243,8.2102,8.2137,92578.986
2007-04-13 09:30:00,22.55,23.75,22.55,23.23,27920.64658339456,7.963,8.3868,7.963,8.2032,27920.6466
2007-04-13 09:35:00,23.24,23.31,23.22,23.25,29267.695322067106,8.2067,8.2314,8.1996,8.2102,29267.6953
2007-04-13 09:40:00,23.25,23.3,23.19,23.28,63433.74969385256,8.2102,8.2279,8.189,8.2208,63433.7497
2007-04-13 09:45:00,23.27,23.28,23.24,23.24,56453.58804800391,8.2173,8.2208,8.2067,8.2067,56453.588
2007-04-13 09:50:00,23.25,23.26,23.17,23.22,78986.0396767083,8.2102,8.2137,8.182,8.1996,78986.0397
2007-04-13 09:55:00,23.22,23.24,23.2,23.23,14817.53612539799,8.1996,8.2067,8.1926,8.2032,14817.5361
2007-04-13 10:00:00,23.23,23.23,23.14,23.17,45309.82120989468,8.2032,8.2032,8.1714,8.182,45309.8212
2007-04-13 10:05:00,23.17,23.19,23.08,23.1,47146.70585353906,8.182,8.189,8.1502,8.1572,47146.7059
2007-04-13 10:10:00,23.11,23.17,23.1,23.13,35513.103110458,8.1608,8.182,8.1572,8.1678,35513.1031
2007-04-13 10:15:00,23.14,23.17,23.1,23.11,36492.77492040167,8.1714,8.182,8.1572,8.1608,36492.7749
2007-04-13 10:20:00,23.11,23.17,23.1,23.16,36860.15184913054,8.1608,8.182,8.1572,8.1784,36860.1518
2007-04-13 10:25:00,23.17,23.18,23.12,23.13,42738.18270879255,8.182,8.1855,8.1643,8.1678,42738.1827
2007-04-13 10:30:00,23.13,23.19,23.13,23.19,32451.628704384028,8.1678,8.189,8.1678,8.189,32451.6287
2007-04-13 10:35:00,23.18,23.26,23.18,23.23,67352.43693362724,8.1855,8.2137,8.1855,8.2032,67352.4369
2007-04-13 10:40:00,23.23,23.23,23.22,23.22,13103.11045799657,8.2032,8.2032,8.1996,8.1996,13103.1105
2007-04-13 10:45:00,23.22,23.24,23.21,23.22,38941.95444526083,8.1996,8.2067,8.1961,8.1996,38941.9544
2007-04-13 10:50:00,23.22,23.26,23.21,23.24,104702.4246877296,8.1996,8.2137,8.1961,8.2067,104702.4247
2007-04-13 10:55:00,23.24,23.26,23.23,23.25,10286.554004408525,8.2067,8.2137,8.2032,8.2102,10286.554
2007-04-13 11:00:00,23.25,23.27,23.25,23.26,22899.82855743326,8.2102,8.2173,8.2102,8.2137,22899.8286
2007-04-13 11:05:00,23.27,23.27,23.25,23.26,12490.815576781775,8.2173,8.2173,8.2102,8.2137,12490.8156
2007-04-13 11:10:00,23.26,23.27,23.24,23.26,54739.162380602495,8.2137,8.2173,8.2067,8.2137,54739.1624
2007-04-13 11:15:00,23.26,23.27,23.22,23.22,13470.487386725446,8.2137,8.2173,8.1996,8.1996,13470.4874
2007-04-13 11:20:00,23.22,23.22,23.2,23.22,10409.01298065148,8.1996,8.1996,8.1926,8.1996,10409.013
2007-04-13 11:25:00,23.22,23.23,23.22,23.22,5265.73597844722,8.1996,8.2032,8.1996,8.1996,5265.736
2007-04-13 11:30:00,23.22,23.25,23.21,23.25,28043.10555963752,8.1996,8.2102,8.1961,8.2102,28043.1056
2007-04-13 11:35:00,23.24,23.27,23.23,23.26,135684.54567719813,8.2067,8.2173,8.2032,8.2137,135684.5457
2007-04-13 11:40:00,23.26,23.27,23.26,23.26,16287.043840313494,8.2137,8.2173,8.2137,8.2137,16287.0438
2007-04-13 11:45:00,23.26,23.27,23.26,23.27,20940.48493754592,8.2137,8.2173,8.2137,8.2173,20940.4849
2007-04-13 11:50:00,23.27,23.27,23.26,23.27,19715.895175116333,8.2173,8.2173,8.2137,8.2173,19715.8952
2007-04-13 11:55:00,23.26,23.27,23.25,23.26,11633.602743081066,8.2137,8.2173,8.2102,8.2137,11633.6027
2007-04-13 12:00:00,23.25,23.26,23.24,23.25,6367.866764633847,8.2102,8.2137,8.2067,8.2102,6367.8668
2007-04-13 12:05:00,23.25,23.26,23.25,23.26,18246.38746020084,8.2102,8.2137,8.2102,8.2137,18246.3875
2007-04-13 12:10:00,23.26,23.26,23.24,23.25,12368.356600538818,8.2137,8.2137,8.2067,8.2102,12368.3566
2007-04-13 12:15:00,23.25,23.26,23.23,23.24,18246.38746020084,8.2102,8.2137,8.2032,8.2067,18246.3875
2007-04-13 12:20:00,23.24,23.25,23.22,23.22,26451.13886847905,8.2067,8.2102,8.1996,8.1996,26451.1389
2007-04-13 12:25:00,23.22,23.22,23.22,23.22,7347.538574577516,8.1996,8.1996,8.1996,8.1996,7347.5386
2007-04-13 12:30:00,23.22,23.23,23.22,23.22,34043.59539554249,8.1996,8.2032,8.1996,8.1996,34043.5954
2007-04-13 12:35:00,23.23,23.28,23.22,23.26,195444.5260837619,8.2032,8.2208,8.1996,8.2137,195444.5261
2007-04-13 12:40:00,23.26,23.26,23.25,23.25,7714.915503306392,8.2137,8.2137,8.2102,8.2102,7714.9155
2007-04-13 12:45:00,23.26,23.27,23.25,23.26,36615.23389664462,8.2137,8.2173,8.2102,8.2137,36615.2339
2007-04-13 12:50:00,23.26,23.26,23.23,23.24,13715.405339211364,8.2137,8.2137,8.2032,8.2067,13715.4053
2007-04-13 12:55:00,23.24,23.24,23.22,23.22,16164.584864070535,8.2067,8.2067,8.1996,8.1996,16164.5849
2007-04-13 13:00:00,23.22,23.23,23.22,23.22,13960.32329169728,8.1996,8.2032,8.1996,8.1996,13960.3233
2007-04-13 13:05:00,23.22,23.23,23.22,23.22,18491.30541268675,8.1996,8.2032,8.1996,8.1996,18491.3054
2007-04-13 13:10:00,23.22,23.22,23.19,23.19,18613.764388929707,8.1996,8.1996,8.189,8.189,18613.7644
2007-04-13 13:15:00,23.19,23.21,23.18,23.19,20083.27210384521,8.189,8.1961,8.1855,8.189,20083.2721
2007-04-13 13:20:00,23.19,23.19,23.18,23.19,7469.997550820474,8.189,8.189,8.1855,8.189,7469.9976
2007-04-13 13:25:00,23.18,23.19,23.18,23.18,6857.702669605682,8.1855,8.189,8.1855,8.1855,6857.7027
2007-04-13 13:30:00,23.18,23.2,23.17,23.2,23634.58241489101,8.1855,8.1926,8.182,8.1926,23634.5824
2007-04-13 13:35:00,23.2,23.2,23.18,23.18,13348.028410482488,8.1926,8.1926,8.1855,8.1855,13348.0284
2007-04-13 13:40:00,23.18,23.2,23.16,23.19,55841.29316678912,8.1855,8.1926,8.1784,8.189,55841.2932
2007-04-13 13:45:00,23.2,23.22,23.2,23.22,13960.32329169728,8.1926,8.1996,8.1926,8.1996,13960.3233
2007-04-13 13:50:00,23.22,23.22,23.21,23.22,11021.307861866277,8.1996,8.1996,8.1961,8.1996,11021.3079
2007-04-13 13:55:00,23.22,23.22,23.21,23.21,3551.3103110458,8.1996,8.1996,8.1961,8.1961,3551.3103
2007-04-13 14:00:00,23.21,23.22,23.2,23.22,20450.649032574085,8.1961,8.1996,8.1926,8.1996,20450.649
2007-04-13 14:05:00,23.22,23.24,23.2,23.23,46411.95199608131,8.1996,8.2067,8.1926,8.2032,46411.952
2007-04-13 14:10:00,23.24,23.26,23.23,23.26,66372.76512368357,8.2067,8.2137,8.2032,8.2137,66372.7651
2007-04-13 14:15:00,23.26,23.26,23.25,23.26,33431.3005143277,8.2137,8.2137,8.2102,8.2137,33431.3005
2007-04-13 14:20:00,23.26,23.27,23.26,23.27,24001.959343619885,8.2137,8.2173,8.2137,8.2173,24001.9593
2007-04-13 14:25:00,23.26,23.27,23.26,23.26,45554.7391623806,8.2137,8.2173,8.2137,8.2137,45554.7392
2007-04-13 14:30:00,23.27,23.27,23.26,23.26,18246.38746020084,8.2173,8.2173,8.2137,8.2137,18246.3875
2007-04-13 14:35:00,23.26,23.27,23.26,23.26,13348.028410482488,8.2137,8.2173,8.2137,8.2137,13348.0284
2007-04-13 14:40:00,23.27,23.27,23.26,23.26,36615.23389664462,8.2173,8.2173,8.2137,8.2137,36615.2339
2007-04-13 14:45:00,23.26,23.27,23.26,23.27,9184.423218221897,8.2137,8.2173,8.2137,8.2173,9184.4232
2007-04-13 14:50:00,23.27,23.27,23.25,23.25,16164.584864070535,8.2173,8.2173,8.2102,8.2102,16164.5849
2007-04-13 14:55:00,23.24,23.26,23.24,23.24,17144.256674014203,8.2067,8.2137,8.2067,8.2067,17144.2567
2007-04-13 15:00:00,23.25,23.25,23.24,23.24,13348.028410482488,8.2102,8.2102,8.2067,8.2067,13348.0284
2007-04-13 15:05:00,23.24,23.25,23.24,23.25,9796.718099436688,8.2067,8.2102,8.2067,8.2102,9796.7181
2007-04-13 15:10:00,23.25,23.25,23.24,23.25,21430.320842517754,8.2102,8.2102,8.2067,8.2102,21430.3208
2007-04-13 15:15:00,23.25,23.25,23.23,23.25,52779.81876071516,8.2102,8.2102,8.2032,8.2102,52779.8188
2007-04-13 15:20:00,23.25,23.26,23.24,23.25,28288.02351212344,8.2102,8.2137,8.2067,8.2102,28288.0235
2007-04-13 15:25:00,23.25,23.26,23.25,23.25,33798.67744305657,8.2102,8.2137,8.2102,8.2102,33798.6774
2007-04-13 15:30:00,23.25,23.26,23.25,23.25,12123.4386480529,8.2102,8.2137,8.2102,8.2102,12123.4386
2007-04-13 15:35:00,23.25,23.26,23.25,23.26,9306.882194464852,8.2102,8.2137,8.2102,8.2137,9306.8822
2007-04-13 15:40:00,23.26,23.26,23.24,23.24,50453.09821209894,8.2137,8.2137,8.2067,8.2067,50453.0982
2007-04-13 15:45:00,23.25,23.26,23.24,23.25,78251.28581925055,8.2102,8.2137,8.2067,8.2102,78251.2858
2007-04-13 15:50:00,23.25,23.26,23.23,23.24,60127.35733529268,8.2102,8.2137,8.2032,8.2067,60127.3573
2007-04-13 15:55:00,23.24,23.25,23.23,23.25,95518.00146950773,8.2067,8.2102,8.2032,8.2102,95518.0015
2007-04-16 09:30:00,23.25,23.29,23.14,23.22,91599.31422973303,8.2102,8.2243,8.1714,8.1996,91599.3142
2007-04-16 09:35:00,23.24,23.26,23.2,23.2,35880.48003918687,8.2067,8.2137,8.1926,8.1926,35880.48
2007-04-16 09:40:00,23.22,23.22,23.16,23.18,109845.70168993386,8.1996,8.1996,8.1784,8.1855,109845.7017
2007-04-16 09:45:00,23.18,23.19,23.09,23.11,56820.9649767328,8.1855,8.189,8.1537,8.1608,56820.965
2007-04-16 09:50:00,23.09,23.15,23.08,23.11,93436.1988733774,8.1537,8.1749,8.1502,8.1608,93436.1989
2007-04-16 09:55:00,23.12,23.18,23.12,23.18,181729.12074455057,8.1643,8.1855,8.1643,8.1855,181729.1207
2007-04-16 10:00:00,23.18,23.21,23.18,23.2,66005.38819495469,8.1855,8.1961,8.1855,8.1926,66005.3882
2007-04-16 10:05:00,23.2,23.21,23.18,23.2,112784.71711976489,8.1926,8.1961,8.1855,8.1926,112784.7171
2007-04-16 10:10:00,23.2,23.27,23.19,23.26,278226.7940240019,8.1926,8.2173,8.189,8.2137,278226.794
2007-04-16 10:15:00,23.26,23.26,23.22,23.23,44819.98530492285,8.2137,8.2137,8.1996,8.2032,44819.9853
2007-04-16 10:20:00,23.23,23.23,23.16,23.17,70413.9113397012,8.2032,8.2032,8.1784,8.182,70413.9113
2007-04-16 10:25:00,23.17,23.18,23.17,23.18,29512.613274553023,8.182,8.1855,8.182,8.1855,29512.6133
2007-04-16 10:30:00,23.18,23.23,23.18,23.2,621724.2223855008,8.1855,8.2032,8.1855,8.1926,621724.2224
2007-04-16 10:35:00,23.2,23.2,23.16,23.2,646093.5586578496,8.1926,8.1926,8.1784,8.1926,646093.5587
2007-04-16 10:40:00,23.2,23.22,23.19,23.22,397991.67278961546,8.1926,8.1996,8.189,8.1996,397991.6728
2007-04-16 10:45:00,23.22,23.26,23.22,23.26,50942.93411707078,8.1996,8.2137,8.1996,8.2137,50942.9341
2007-04-16 10:50:00,23.26,23.3,23.26,23.29,114866.51971589516,8.2137,8.2279,8.2137,8.2243,114866.5197
2007-04-16 10:55:00,23.28,23.33,23.27,23.31,160666.1768307617,8.2208,8.2385,8.2173,8.2314,160666.1768
2007-04-16 11:00:00,23.32,23.33,23.3,23.33,125520.45064903256,8.2349,8.2385,8.2279,8.2385,125520.4506
2007-04-16 11:05:00,23.33,23.34,23.32,23.32,40901.29806514817,8.2385,8.242,8.2349,8.2349,40901.2981
2007-04-16 11:10:00,23.32,23.33,23.31,23.31,47146.70585353906,8.2349,8.2385,8.2314,8.2314,47146.7059
2007-04-16 11:15:00,23.31,23.32,23.31,23.32,89517.51163360274,8.2314,8.2349,8.2314,8.2349,89517.5116
2007-04-16 11:20:00,23.32,23.35,23.32,23.34,72495.71393583149,8.2349,8.2455,8.2349,8.242,72495.7139
2007-04-16 11:25:00,23.34,23.35,23.32,23.33,37472.446730345335,8.242,8.2455,8.2349,8.2385,37472.4467
2007-04-16 11:30:00,23.33,23.35,23.32,23.35,43717.85451873622,8.2385,8.2455,8.2349,8.2455,43717.8545
2007-04-16 11:35:00,23.34,23.35,23.34,23.35,51310.31104579965,8.242,8.2455,8.242,8.2455,51310.311
2007-04-16 11:40:00,23.35,23.38,23.35,23.36,72618.17291207446,8.2455,8.2561,8.2455,8.2491,72618.1729
2007-04-16 11:45:00,23.36,23.38,23.35,23.38,46534.410972324265,8.2491,8.2561,8.2455,8.2561,46534.411
2007-04-16 11:50:00,23.39,23.42,23.38,23.4,115723.73254959588,8.2597,8.2702,8.2561,8.2632,115723.7325
2007-04-16 11:55:00,23.4,23.4,23.37,23.38,46534.410972324265,8.2632,8.2632,8.2526,8.2561,46534.411
2007-04-16 12:00:00,23.38,23.39,23.37,23.37,30369.82610825373,8.2561,8.2597,8.2526,8.2526,30369.8261
2007-04-16 12:05:00,23.37,23.38,23.35,23.35,49595.88537839824,8.2526,8.2561,8.2455,8.2455,49595.8854
2007-04-16 12:10:00,23.35,23.36,23.35,23.35,47636.541758510895,8.2455,8.2491,8.2455,8.2455,47636.5418
2007-04-16 12:15:00,23.35,23.35,23.34,23.35,27675.728630908645,8.2455,8.2455,8.242,8.2455,27675.7286
2007-04-16 12:20:00,23.35,23.37,23.35,23.37,19838.354151359294,8.2455,8.2526,8.2455,8.2526,19838.3542
2007-04-16 12:25:00,23.37,23.4,23.36,23.4,39799.16727896155,8.2526,8.2632,8.2491,8.2632,39799.1673
2007-04-16 12:30:00,23.4,23.45,23.4,23.44,71760.96007837374,8.2632,8.2808,8.2632,8.2773,71760.9601
2007-04-16 12:35:00,23.45,23.46,23.44,23.46,24981.63115356356,8.2808,8.2844,8.2773,8.2844,24981.6312
2007-04-16 12:40:00,23.45,23.45,23.44,23.45,26573.59784472201,8.2808,8.2808,8.2773,8.2808,26573.5978
2007-04-16 12:45:00,23.44,23.45,23.44,23.44,20450.649032574085,8.2773,8.2808,8.2773,8.2773,20450.649
2007-04-16 12:50:00,23.44,23.44,23.43,23.44,55596.3752143032,8.2773,8.2773,8.2738,8.2773,55596.3752
2007-04-16 12:55:00,23.43,23.44,23.4,23.41,36737.69287288758,8.2738,8.2773,8.2632,8.2667,36737.6929
2007-04-16 13:00:00,23.4,23.43,23.4,23.43,71883.4190546167,8.2632,8.2738,8.2632,8.2738,71883.4191
2007-04-16 13:05:00,23.42,23.44,23.42,23.42,49106.0494734264,8.2702,8.2773,8.2702,8.2702,49106.0495
2007-04-16 13:10:00,23.42,23.42,23.4,23.4,57310.80088170463,8.2702,8.2702,8.2632,8.2632,57310.8009
2007-04-16 13:15:00,23.4,23.4,23.4,23.4,13470.487386725446,8.2632,8.2632,8.2632,8.2632,13470.4874
2007-04-16 13:20:00,23.4,23.4,23.4,23.4,11143.766838109234,8.2632,8.2632,8.2632,8.2632,11143.7668
2007-04-16 13:25:00,23.4,23.4,23.38,23.38,42738.18270879255,8.2632,8.2632,8.2561,8.2561,42738.1827
2007-04-16 13:30:00,23.38,23.39,23.38,23.38,29512.613274553023,8.2561,8.2597,8.2561,8.2561,29512.6133
2007-04-16 13:35:00,23.38,23.39,23.38,23.39,27920.64658339456,8.2561,8.2597,8.2561,8.2597,27920.6466
2007-04-16 13:40:00,23.38,23.39,23.37,23.37,15552.289982855742,8.2561,8.2597,8.2526,8.2526,15552.29
2007-04-16 13:45:00,23.37,23.38,23.37,23.38,62209.15993142297,8.2526,8.2561,8.2526,8.2561,62209.1599
2007-04-16 13:50:00,23.38,23.4,23.38,23.4,91231.93730100416,8.2561,8.2632,8.2561,8.2632,91231.9373
2007-04-16 13:55:00,23.39,23.4,23.35,23.35,97599.804065638,8.2597,8.2632,8.2455,8.2455,97599.8041
2007-04-16 14:00:00,23.35,23.35,23.31,23.31,61719.32402645113,8.2455,8.2455,8.2314,8.2314,61719.324
2007-04-16 14:05:00,23.31,23.35,23.31,23.34,53269.65466568699,8.2314,8.2455,8.2314,8.242,53269.6547
2007-04-16 14:10:00,23.34,23.34,23.31,23.34,64780.7984325251,8.242,8.242,8.2314,8.242,64780.7984
2007-04-16 14:15:00,23.34,23.35,23.33,23.35,44452.60837619397,8.242,8.2455,8.2385,8.2455,44452.6084
2007-04-16 14:20:00,23.35,23.39,23.35,23.36,97354.88611315208,8.2455,8.2597,8.2455,8.2491,97354.8861
2007-04-16 14:25:00,23.37,23.38,23.35,23.35,94660.788635807,8.2526,8.2561,8.2455,8.2455,94660.7886
2007-04-16 14:30:00,23.35,23.35,23.31,23.33,141317.65858437424,8.2455,8.2455,8.2314,8.2385,141317.6586
2007-04-16 14:35:00,23.33,23.34,23.32,23.33,34533.43130051433,8.2385,8.242,8.2349,8.2385,34533.4313
2007-04-16 14:40:00,23.33,23.34,23.3,23.33,139725.69189321576,8.2385,8.242,8.2279,8.2385,139725.6919
2007-04-16 14:45:00,23.33,23.34,23.31,23.32,58902.767572863086,8.2385,8.242,8.2314,8.2349,58902.7676
2007-04-16 14:50:00,23.32,23.33,23.31,23.32,60372.27528777859,8.2349,8.2385,8.2314,8.2349,60372.2753
2007-04-16 14:55:00,23.32,23.33,23.31,23.32,67964.73181484202,8.2349,8.2385,8.2314,8.2349,67964.7318
2007-04-16 15:00:00,23.31,23.32,23.31,23.32,36247.856967915744,8.2314,8.2349,8.2314,8.2349,36247.857
2007-04-16 15:05:00,23.32,23.32,23.31,23.31,77394.07298554984,8.2349,8.2349,8.2314,8.2314,77394.073
2007-04-16 15:10:00,23.31,23.31,23.31,23.31,36492.77492040167,8.2314,8.2314,8.2314,8.2314,36492.7749
2007-04-16 15:15:00,23.31,23.32,23.31,23.31,76414.40117560617,8.2314,8.2349,8.2314,8.2314,76414.4012
2007-04-16 15:20:00,23.32,23.35,23.31,23.35,79108.49865295125,8.2349,8.2455,8.2314,8.2455,79108.4987
2007-04-16 15:25:00,23.34,23.35,23.33,23.33,47636.541758510895,8.242,8.2455,8.2385,8.2385,47636.5418
2007-04-16 15:30:00,23.34,23.34,23.32,23.33,59025.226549106046,8.242,8.242,8.2349,8.2385,59025.2265
2007-04-16 15:35:00,23.33,23.33,23.32,23.33,48616.213568454565,8.2385,8.2385,8.2349,8.2385,48616.2136
2007-04-16 15:40:00,23.33,23.35,23.33,23.34,113029.6350722508,8.2385,8.2455,8.2385,8.242,113029.6351
2007-04-16 15:45:00,23.34,23.35,23.34,23.34,61351.94709772226,8.242,8.2455,8.242,8.242,61351.9471
2007-04-16 15:50:00,23.34,23.35,23.34,23.34,74210.1396032329,8.242,8.2455,8.242,8.242,74210.1396
2007-04-16 15:55:00,23.33,23.36,23.33,23.36,142297.3303943179,8.2385,8.2491,8.2385,8.2491,142297.3304
2007-04-17 09:30:00,23.31,23.46,23.29,23.46,70291.45236345823,8.2314,8.2844,8.2243,8.2844,70291.4524
2007-04-17 09:35:00,23.45,23.46,23.4,23.42,80455.5473916238,8.2808,8.2844,8.2632,8.2702,80455.5474
2007-04-17 09:40:00,23.41,23.51,23.41,23.51,143766.8381092334,8.2667,8.302,8.2667,8.302,143766.8381
2007-04-17 09:45:00,23.5,23.53,23.49,23.53,145603.72275287777,8.2985,8.3091,8.295,8.3091,145603.7228
2007-04-17 09:50:00,23.53,23.53,23.48,23.49,68209.64976732794,8.3091,8.3091,8.2914,8.295,68209.6498
2007-04-17 09:55:00,23.49,23.52,23.47,23.49,46656.869948567226,8.295,8.3056,8.2879,8.295,46656.8699
2007-04-17 10:00:00,23.49,23.52,23.49,23.51,70781.28826843007,8.295,8.3056,8.295,8.302,70781.2883
2007-04-17 10:05:00,23.51,23.53,23.5,23.51,57678.1778104335,8.302,8.3091,8.2985,8.302,57678.1778
2007-04-17 10:10:00,23.5,23.53,23.5,23.52,67597.35488611314,8.2985,8.3091,8.2985,8.3056,67597.3549
2007-04-17 10:15:00,23.53,23.58,23.52,23.57,104579.96571148664,8.3091,8.3267,8.3056,8.3232,104579.9657
2007-04-17 10:20:00,23.56,23.57,23.55,23.56,66250.3061474406,8.3197,8.3232,8.3162,8.3197,66250.3061
2007-04-17 10:25:00,23.56,23.57,23.55,23.56,42615.7237325496,8.3197,8.3232,8.3162,8.3197,42615.7237
2007-04-17 10:30:00,23.56,23.58,23.54,23.54,153686.01518491303,8.3197,8.3267,8.3126,8.3126,153686.0152
2007-04-17 10:35:00,23.54,23.55,23.49,23.49,80210.62943913788,8.3126,8.3162,8.295,8.295,80210.6294
2007-04-17 10:40:00,23.49,23.52,23.47,23.51,171809.94366887092,8.295,8.3056,8.2879,8.302,171809.9437
2007-04-17 10:45:00,23.52,23.58,23.51,23.55,204506.4903257409,8.3056,8.3267,8.302,8.3162,204506.4903
2007-04-17 10:50:00,23.55,23.57,23.55,23.56,74210.1396032329,8.3162,8.3232,8.3162,8.3197,74210.1396
2007-04-17 10:55:00,23.56,23.57,23.55,23.56,22287.533676218467,8.3197,8.3232,8.3162,8.3197,22287.5337
2007-04-17 11:00:00,23.56,23.57,23.56,23.56,38941.95444526083,8.3197,8.3232,8.3197,8.3197,38941.9544
2007-04-17 11:05:00,23.56,23.56,23.53,23.54,94783.24761204996,8.3197,8.3197,8.3091,8.3126,94783.2476
2007-04-17 11:10:00,23.53,23.53,23.5,23.51,50085.72128337007,8.3091,8.3091,8.2985,8.302,50085.7213
2007-04-17 11:15:00,23.51,23.52,23.5,23.51,36370.31594415871,8.302,8.3056,8.2985,8.302,36370.3159
2007-04-17 11:20:00,23.5,23.53,23.5,23.53,40656.38011266226,8.2985,8.3091,8.2985,8.3091,40656.3801
2007-04-17 11:25:00,23.53,23.53,23.52,23.53,26573.59784472201,8.3091,8.3091,8.3056,8.3091,26573.5978
2007-04-17 11:30:00,23.53,23.54,23.53,23.54,17266.715650257163,8.3091,8.3126,8.3091,8.3126,17266.7157
2007-04-17 11:35:00,23.54,23.56,23.53,23.56,58657.84962037717,8.3126,8.3197,8.3091,8.3197,58657.8496
2007-04-17 11:40:00,23.56,23.57,23.55,23.57,43350.477590007344,8.3197,8.3232,8.3162,8.3232,43350.4776
2007-04-17 11:45:00,23.57,23.58,23.57,23.58,35145.726181729115,8.3232,8.3267,8.3232,8.3267,35145.7262
2007-04-17 11:50:00,23.58,23.58,23.58,23.58,56331.12907176096,8.3267,8.3267,8.3267,8.3267,56331.1291
2007-04-17 11:55:00,23.58,23.58,23.57,23.58,60249.81631153563,8.3267,8.3267,8.3232,8.3267,60249.8163
2007-04-17 12:00:00,23.58,23.58,23.56,23.56,41391.133970120005,8.3267,8.3267,8.3197,8.3197,41391.134
2007-04-17 12:05:00,23.56,23.56,23.54,23.54,37717.36468283125,8.3197,8.3197,8.3126,8.3126,37717.3647
2007-04-17 12:10:00,23.54,23.55,23.53,23.53,35390.64413421504,8.3126,8.3162,8.3091,8.3091,35390.6441
2007-04-17 12:15:00,23.53,23.54,23.53,23.54,33186.38256184178,8.3091,8.3126,8.3091,8.3126,33186.3826
2007-04-17 12:20:00,23.55,23.57,23.54,23.56,58657.84962037717,8.3162,8.3232,8.3126,8.3197,58657.8496
2007-04-17 12:25:00,23.56,23.59,23.56,23.59,48983.59049718344,8.3197,8.3303,8.3197,8.3303,48983.5905
2007-04-17 12:30:00,23.59,23.59,23.58,23.58,50942.93411707078,8.3303,8.3303,8.3267,8.3267,50942.9341
2007-04-17 12:35:00,23.58,23.58,23.55,23.56,35023.26720548616,8.3267,8.3267,8.3162,8.3197,35023.2672
2007-04-17 12:40:00,23.55,23.56,23.52,23.52,35023.26720548616,8.3162,8.3197,8.3056,8.3056,35023.2672
2007-04-17 12:45:00,23.52,23.52,23.42,23.42,81435.21920156747,8.3056,8.3056,8.2702,8.2702,81435.2192
2007-04-17 12:50:00,23.42,23.44,23.42,23.44,48371.29561596864,8.2702,8.2773,8.2702,8.2773,48371.2956
2007-04-17 12:55:00,23.44,23.44,23.43,23.44,5388.194954690179,8.2773,8.2773,8.2738,8.2773,5388.195
2007-04-17 13:00:00,23.44,23.44,23.4,23.41,71393.58314964487,8.2773,8.2773,8.2632,8.2667,71393.5831
2007-04-17 13:05:00,23.41,23.51,23.41,23.44,262062.2091599314,8.2667,8.302,8.2667,8.2773,262062.2092
2007-04-17 13:10:00,23.44,23.44,23.42,23.44,113152.09404849376,8.2773,8.2773,8.2702,8.2773,113152.094
2007-04-17 13:15:00,23.43,23.44,23.4,23.4,112539.79916727896,8.2738,8.2773,8.2632,8.2632,112539.7992
2007-04-17 13:20:00,23.4,23.44,23.39,23.43,75189.81141317658,8.2632,8.2773,8.2597,8.2738,75189.8114
2007-04-17 13:25:00,23.43,23.44,23.4,23.44,65760.47024246877,8.2738,8.2773,8.2632,8.2773,65760.4702
2007-04-17 13:30:00,23.44,23.44,23.39,23.4,107518.98114131764,8.2773,8.2773,8.2597,8.2632,107518.9811
2007-04-17 13:35:00,23.4,23.41,23.39,23.4,72863.09086456036,8.2632,8.2667,8.2597,8.2632,72863.0909
2007-04-17 13:40:00,23.4,23.44,23.4,23.41,107151.60421258878,8.2632,8.2773,8.2632,8.2667,107151.6042
2007-04-17 13:45:00,23.4,23.43,23.4,23.43,65882.92921871172,8.2632,8.2738,8.2632,8.2738,65882.9292
2007-04-17 13:50:00,23.43,23.43,23.42,23.42,13348.028410482488,8.2738,8.2738,8.2702,8.2702,13348.0284
2007-04-17 13:55:00,23.43,23.49,23.42,23.48,119152.58388439871,8.2738,8.295,8.2702,8.2914,119152.5839
2007-04-17 14:00:00,23.48,23.49,23.4,23.4,96620.13225569432,8.2914,8.295,8.2632,8.2632,96620.1323
2007-04-17 14:05:00,23.4,23.4,23.38,23.39,154910.60494734262,8.2632,8.2632,8.2561,8.2597,154910.6049
2007-04-17 14:10:00,23.39,23.4,23.36,23.39,89762.42958608865,8.2597,8.2632,8.2491,8.2597,89762.4296
2007-04-17 14:15:00,23.4,23.4,23.34,23.35,193485.18246387452,8.2632,8.2632,8.242,8.2455,193485.1825
2007-04-17 14:20:00,23.35,23.39,23.35,23.39,73842.76267450403,8.2455,8.2597,8.2455,8.2597,73842.7627
2007-04-17 14:25:00,23.39,23.39,23.37,23.37,98457.01689933872,8.2597,8.2597,8.2526,8.2526,98457.0169
2007-04-17 14:30:00,23.38,23.38,23.35,23.36,89639.9706098457,8.2561,8.2561,8.2455,8.2491,89639.9706
2007-04-17 14:35:00,23.37,23.37,23.35,23.36,40901.29806514817,8.2526,8.2526,8.2455,8.2491,40901.2981
2007-04-17 14:40:00,23.36,23.37,23.35,23.37,74944.89346069067,8.2491,8.2526,8.2455,8.2526,74944.8935
2007-04-17 14:45:00,23.37,23.39,23.36,23.39,81435.21920156747,8.2526,8.2597,8.2491,8.2597,81435.2192
2007-04-17 14:50:00,23.39,23.42,23.38,23.42,72740.63188831741,8.2597,8.2702,8.2561,8.2702,72740.6319
2007-04-17 14:55:00,23.42,23.44,23.41,23.44,82904.72691648298,8.2702,8.2773,8.2667,8.2773,82904.7269
2007-04-17 15:00:00,23.44,23.44,23.43,23.44,41146.21601763409,8.2773,8.2773,8.2738,8.2773,41146.216
2007-04-17 15:05:00,23.44,23.46,23.44,23.45,77149.15503306391,8.2773,8.2844,8.2773,8.2808,77149.155
2007-04-17 15:10:00,23.46,23.47,23.44,23.47,146460.93558657847,8.2844,8.2879,8.2773,8.2879,146460.9356
2007-04-17 15:15:00,23.46,23.46,23.44,23.44,52045.06490325741,8.2844,8.2844,8.2773,8.2773,52045.0649
2007-04-17 15:20:00,23.44,23.44,23.44,23.44,23634.58241489101,8.2773,8.2773,8.2773,8.2773,23634.5824
2007-04-17 15:25:00,23.44,23.44,23.41,23.41,101151.1143766838,8.2773,8.2773,8.2667,8.2667,101151.1144
2007-04-17 15:30:00,23.41,23.56,23.41,23.46,231202.54714670585,8.2667,8.3197,8.2667,8.2844,231202.5471
2007-04-17 15:35:00,23.46,23.5,23.46,23.49,96252.75532696546,8.2844,8.2985,8.2844,8.295,96252.7553
2007-04-17 15:40:00,23.49,23.49,23.46,23.46,136909.13543962772,8.295,8.295,8.2844,8.2844,136909.1354
2007-04-17 15:45:00,23.47,23.56,23.46,23.48,150257.1638501102,8.2879,8.3197,8.2844,8.2914,150257.1639
2007-04-17 15:50:00,23.48,23.49,23.47,23.49,120132.25569434238,8.2914,8.295,8.2879,8.295,120132.2557
2007-04-17 15:55:00,23.49,23.49,23.47,23.49,153073.72030369824,8.295,8.295,8.2879,8.295,153073.7203
2007-04-18 09:30:00,23.17,23.28,23.17,23.26,82782.26794024001,8.182,8.2208,8.182,8.2137,82782.2679
2007-04-18 09:35:00,23.26,23.35,23.23,23.31,56208.670095518,8.2137,8.2455,8.2032,8.2314,56208.6701
2007-04-18 09:40:00,23.29,23.31,23.26,23.28,46167.03404359539,8.2243,8.2314,8.2137,8.2208,46167.034
2007-04-18 09:45:00,23.28,23.33,23.26,23.33,71638.50110213079,8.2208,8.2385,8.2137,8.2385,71638.5011
2007-04-18 09:50:00,23.34,23.35,23.32,23.35,59882.43938280676,8.242,8.2455,8.2349,8.2455,59882.4394
2007-04-18 09:55:00,23.35,23.4,23.33,23.37,61474.40607396522,8.2455,8.2632,8.2385,8.2526,61474.4061
2007-04-18 10:00:00,23.36,23.38,23.33,23.35,53392.11364192995,8.2491,8.2561,8.2385,8.2455,53392.1136
2007-04-18 10:05:00,23.35,23.35,23.26,23.26,62331.61890766593,8.2455,8.2455,8.2137,8.2137,62331.6189
2007-04-18 10:10:00,23.26,23.31,23.23,23.3,67107.51898114131,8.2137,8.2314,8.2032,8.2279,67107.519
2007-04-18 10:15:00,23.3,23.3,23.26,23.28,63433.74969385256,8.2279,8.2279,8.2137,8.2208,63433.7497
2007-04-18 10:20:00,23.26,23.3,23.26,23.26,101028.65540044084,8.2137,8.2279,8.2137,8.2137,101028.6554
2007-04-18 10:25:00,23.26,23.26,23.24,23.25,23512.12343864805,8.2137,8.2137,8.2067,8.2102,23512.1234
2007-04-18 10:30:00,23.25,23.38,23.25,23.25,128826.84300759244,8.2102,8.2561,8.2102,8.2102,128826.843
2007-04-18 10:35:00,23.25,23.28,23.24,23.28,91354.39627724711,8.2102,8.2208,8.2067,8.2208,91354.3963
2007-04-18 10:40:00,23.28,23.3,23.24,23.24,42370.80578006368,8.2208,8.2279,8.2067,8.2067,42370.8058
2007-04-18 10:45:00,23.25,23.25,23.19,23.22,38207.20058780308,8.2102,8.2102,8.189,8.1996,38207.2006
2007-04-18 10:50:00,23.21,23.27,23.21,23.23,44330.14939995101,8.1961,8.2173,8.1961,8.2032,44330.1494
2007-04-18 10:55:00,23.23,23.32,23.22,23.31,57555.71883419054,8.2032,8.2349,8.1996,8.2314,57555.7188
2007-04-18 11:00:00,23.32,23.35,23.28,23.29,46289.49301983835,8.2349,8.2455,8.2208,8.2243,46289.493
2007-04-18 11:05:00,23.29,23.34,23.29,23.33,40778.83908890522,8.2243,8.242,8.2243,8.2385,40778.8391
2007-04-18 11:10:00,23.34,23.34,23.28,23.3,42248.34680382072,8.242,8.242,8.2208,8.2279,42248.3468
2007-04-18 11:15:00,23.3,23.3,23.26,23.26,36247.856967915744,8.2279,8.2279,8.2137,8.2137,36247.857
2007-04-18 11:20:00,23.26,23.29,23.26,23.29,35635.56208670095,8.2137,8.2243,8.2137,8.2243,35635.5621
2007-04-18 11:25:00,23.3,23.34,23.3,23.31,61596.86505020817,8.2279,8.242,8.2279,8.2314,61596.8651
2007-04-18 11:30:00,23.32,23.32,23.28,23.28,26206.22091599314,8.2349,8.2349,8.2208,8.2208,26206.2209
2007-04-18 11:35:00,23.28,23.34,23.28,23.31,32696.546656869945,8.2208,8.242,8.2208,8.2314,32696.5467
2007-04-18 11:40:00,23.32,23.32,23.31,23.31,21675.238795003672,8.2349,8.2349,8.2314,8.2314,21675.2388
2007-04-18 11:45:00,23.31,23.31,23.29,23.3,20450.649032574085,8.2314,8.2314,8.2243,8.2279,20450.649
2007-04-18 11:50:00,23.3,23.31,23.29,23.31,24124.418319862845,8.2279,8.2314,8.2243,8.2314,24124.4183
2007-04-18 11:55:00,23.31,23.31,23.28,23.3,44819.98530492285,8.2314,8.2314,8.2208,8.2279,44819.9853
2007-04-18 12:00:00,23.3,23.33,23.29,23.33,33186.38256184178,8.2279,8.2385,8.2243,8.2385,33186.3826
2007-04-18 12:05:00,23.34,23.37,23.34,23.37,37227.52877785941,8.242,8.2526,8.242,8.2526,37227.5288
2007-04-18 12:10:00,23.38,23.43,23.37,23.41,53392.11364192995,8.2561,8.2738,8.2526,8.2667,53392.1136
2007-04-18 12:15:00,23.42,23.42,23.4,23.4,8939.505265735977,8.2702,8.2702,8.2632,8.2632,8939.5053
2007-04-18 12:20:00,23.4,23.4,23.4,23.4,5388.194954690179,8.2632,8.2632,8.2632,8.2632,5388.195
2007-04-18 12:25:00,23.4,23.4,23.37,23.37,29635.07225079598,8.2632,8.2632,8.2526,8.2526,29635.0723
2007-04-18 12:30:00,23.37,23.37,23.33,23.33,41513.592946362965,8.2526,8.2526,8.2385,8.2385,41513.5929
2007-04-18 12:35:00,23.34,23.35,23.33,23.35,33308.84153808474,8.242,8.2455,8.2385,8.2455,33308.8415
2007-04-18 12:40:00,23.35,23.35,23.31,23.31,42493.26475630664,8.2455,8.2455,8.2314,8.2314,42493.2648
2007-04-18 12:45:00,23.31,23.31,23.3,23.3,24614.25422483468,8.2314,8.2314,8.2279,8.2279,24614.2542
2007-04-18 12:50:00,23.3,23.31,23.29,23.3,15919.666911584618,8.2279,8.2314,8.2243,8.2279,15919.6669
2007-04-18 12:55:00,23.3,23.31,23.29,23.31,38329.65956404605,8.2279,8.2314,8.2243,8.2314,38329.6596
2007-04-18 13:00:00,23.3,23.31,23.29,23.3,20083.27210384521,8.2279,8.2314,8.2243,8.2279,20083.2721
2007-04-18 13:05:00,23.31,23.31,23.29,23.3,15184.913054126866,8.2314,8.2314,8.2243,8.2279,15184.9131
2007-04-18 13:10:00,23.29,23.34,23.29,23.32,59515.06245407788,8.2243,8.242,8.2243,8.2349,59515.0625
2007-04-18 13:15:00,23.33,23.33,23.3,23.31,53759.490570658825,8.2385,8.2385,8.2279,8.2314,53759.4906
2007-04-18 13:20:00,23.31,23.31,23.29,23.29,35758.02106294391,8.2314,8.2314,8.2243,8.2243,35758.0211
2007-04-18 13:25:00,23.29,23.3,23.27,23.29,37962.28263531717,8.2243,8.2279,8.2173,8.2243,37962.2826
2007-04-18 13:30:00,23.29,23.31,23.28,23.3,35145.726181729115,8.2243,8.2314,8.2208,8.2279,35145.7262
2007-04-18 13:35:00,23.31,23.35,23.3,23.35,49473.42640215527,8.2314,8.2455,8.2279,8.2455,49473.4264
2007-04-18 13:40:00,23.35,23.35,23.32,23.33,33676.21846681362,8.2455,8.2455,8.2349,8.2385,33676.2185
2007-04-18 13:45:00,23.33,23.35,23.32,23.34,26940.974773450893,8.2385,8.2455,8.2349,8.242,26940.9748
2007-04-18 13:50:00,23.34,23.34,23.31,23.31,29879.990203281897,8.242,8.242,8.2314,8.2314,29879.9902
2007-04-18 13:55:00,23.32,23.32,23.29,23.29,36860.15184913054,8.2349,8.2349,8.2243,8.2243,36860.1518
2007-04-18 14:00:00,23.29,23.31,23.29,23.29,51922.60592701445,8.2243,8.2314,8.2243,8.2243,51922.6059
2007-04-18 14:05:00,23.28,23.3,23.28,23.29,15307.372030369825,8.2208,8.2279,8.2208,8.2243,15307.372
2007-04-18 14:10:00,23.29,23.34,23.29,23.3,38329.65956404605,8.2243,8.242,8.2243,8.2279,38329.6596
2007-04-18 14:15:00,23.29,23.33,23.29,23.32,36247.856967915744,8.2243,8.2385,8.2243,8.2349,36247.857
2007-04-18 14:20:00,23.33,23.35,23.33,23.34,25349.008082292432,8.2385,8.2455,8.2385,8.242,25349.0081
2007-04-18 14:25:00,23.34,23.35,23.33,23.34,28043.10555963752,8.242,8.2455,8.2385,8.242,28043.1056
2007-04-18 14:30:00,23.34,23.34,23.33,23.34,17266.715650257163,8.242,8.242,8.2385,8.242,17266.7157
2007-04-18 14:35:00,23.33,23.34,23.31,23.32,25838.843987264263,8.2385,8.242,8.2314,8.2349,25838.844
2007-04-18 14:40:00,23.31,23.32,23.31,23.32,14450.159196669114,8.2314,8.2349,8.2314,8.2349,14450.1592
2007-04-18 14:45:00,23.32,23.33,23.31,23.32,22654.91060494734,8.2349,8.2385,8.2314,8.2349,22654.9106
2007-04-18 14:50:00,23.32,23.34,23.31,23.33,23022.28753367621,8.2349,8.242,8.2314,8.2385,23022.2875
2007-04-18 14:55:00,23.33,23.34,23.32,23.34,28410.4824883664,8.2385,8.242,8.2349,8.242,28410.4825
2007-04-18 15:00:00,23.33,23.34,23.33,23.33,12245.89762429586,8.2385,8.242,8.2385,8.2385,12245.8976
2007-04-18 15:05:00,23.34,23.34,23.31,23.33,62331.61890766593,8.242,8.242,8.2314,8.2385,62331.6189
2007-04-18 15:10:00,23.34,23.35,23.33,23.34,27430.810678422728,8.242,8.2455,8.2385,8.242,27430.8107
2007-04-18 15:15:00,23.35,23.4,23.34,23.39,71516.04212588782,8.2455,8.2632,8.242,8.2597,71516.0421
2007-04-18 15:20:00,23.4,23.4,23.37,23.38,39921.6262552045,8.2632,8.2632,8.2526,8.2561,39921.6263
2007-04-18 15:25:00,23.37,23.43,23.37,23.42,89639.9706098457,8.2526,8.2738,8.2526,8.2702,89639.9706
2007-04-18 15:30:00,23.42,23.43,23.41,23.42,72495.71393583149,8.2702,8.2738,8.2667,8.2702,72495.7139
2007-04-18 15:35:00,23.41,23.43,23.4,23.4,67107.51898114131,8.2667,8.2738,8.2632,8.2632,67107.519
2007-04-18 15:40:00,23.4,23.4,23.39,23.39,45799.65711486652,8.2632,8.2632,8.2597,8.2597,45799.6571
2007-04-18 15:45:00,23.39,23.39,23.35,23.35,72128.33700710261,8.2597,8.2597,8.2455,8.2455,72128.337
2007-04-18 15:50:00,23.35,23.36,23.32,23.34,103232.9169728141,8.2455,8.2491,8.2349,8.242,103232.917
2007-04-18 15:55:00,23.33,23.35,23.31,23.34,106049.47342640215,8.2385,8.2455,8.2314,8.242,106049.4734
2007-04-19 09:30:00,23.75,23.75,23.09,23.15,42615.7237325496,8.3868,8.3868,8.1537,8.1749,42615.7237
2007-04-19 09:35:00,23.13,23.22,23.12,23.19,36737.69287288758,8.1678,8.1996,8.1643,8.189,36737.6929
2007-04-19 09:40:00,23.19,23.2,23.13,23.13,25104.090129806515,8.189,8.1926,8.1678,8.1678,25104.0901
2007-04-19 09:45:00,23.13,23.15,23.09,23.13,60372.27528777859,8.1678,8.1749,8.1537,8.1678,60372.2753
2007-04-19 09:50:00,23.13,23.18,23.13,23.15,44942.44428116581,8.1678,8.1855,8.1678,8.1749,44942.4443
2007-04-19 09:55:00,23.14,23.2,23.13,23.13,38819.49546901788,8.1714,8.1926,8.1678,8.1678,38819.4955
2007-04-19 10:00:00,23.13,23.19,23.13,23.19,46779.32892481019,8.1678,8.189,8.1678,8.189,46779.3289
2007-04-19 10:05:00,23.19,23.22,23.18,23.2,29512.613274553023,8.189,8.1996,8.1855,8.1926,29512.6133
2007-04-19 10:10:00,23.2,23.21,23.15,23.15,28410.4824883664,8.1926,8.1961,8.1749,8.1749,28410.4825
2007-04-19 10:15:00,23.14,23.15,23.12,23.13,26940.974773450893,8.1714,8.1749,8.1643,8.1678,26940.9748
2007-04-19 10:20:00,23.13,23.18,23.13,23.18,46411.95199608131,8.1678,8.1855,8.1678,8.1855,46411.952
2007-04-19 10:25:00,23.18,23.26,23.18,23.23,62576.53686015184,8.1855,8.2137,8.1855,8.2032,62576.5369
2007-04-19 10:30:00,23.23,23.27,23.22,23.26,61474.40607396522,8.2032,8.2173,8.1996,8.2137,61474.4061
2007-04-19 10:35:00,23.27,23.3,23.26,23.26,50453.09821209894,8.2173,8.2279,8.2137,8.2137,50453.0982
2007-04-19 10:40:00,23.26,23.26,23.24,23.25,26083.76193975018,8.2137,8.2137,8.2067,8.2102,26083.7619
2007-04-19 10:45:00,23.25,23.25,23.19,23.19,20450.649032574085,8.2102,8.2102,8.189,8.189,20450.649
2007-04-19 10:50:00,23.19,23.19,23.13,23.13,72005.87803085966,8.189,8.189,8.1678,8.1678,72005.878
2007-04-19 10:55:00,23.13,23.14,23.09,23.09,103355.37594905704,8.1678,8.1714,8.1537,8.1537,103355.3759
2007-04-19 11:00:00,23.09,23.1,23.06,23.07,83027.18589272593,8.1537,8.1572,8.1431,8.1467,83027.1859
2007-04-19 11:05:00,23.07,23.11,23.07,23.11,36492.77492040167,8.1467,8.1608,8.1467,8.1608,36492.7749
2007-04-19 11:10:00,23.11,23.14,23.08,23.11,72250.79598334557,8.1608,8.1714,8.1502,8.1608,72250.796
2007-04-19 11:15:00,23.11,23.11,23.06,23.06,55718.83419054616,8.1608,8.1608,8.1431,8.1431,55718.8342
2007-04-19 11:20:00,23.06,23.09,23.06,23.08,31961.7927994122,8.1431,8.1537,8.1431,8.1502,31961.7928
2007-04-19 11:25:00,23.09,23.1,23.08,23.08,45922.11609110948,8.1537,8.1572,8.1502,8.1502,45922.1161
2007-04-19 11:30:00,23.09,23.13,23.08,23.13,34410.972324271366,8.1537,8.1678,8.1502,8.1678,34410.9723
2007-04-19 11:35:00,23.13,23.13,23.09,23.09,47514.082782267935,8.1678,8.1678,8.1537,8.1537,47514.0828
2007-04-19 11:40:00,23.09,23.13,23.09,23.13,34410.972324271366,8.1537,8.1678,8.1537,8.1678,34410.9723
2007-04-19 11:45:00,23.13,23.16,23.13,23.14,35635.56208670095,8.1678,8.1784,8.1678,8.1714,35635.5621
2007-04-19 11:50:00,23.14,23.21,23.13,23.2,80822.92432035267,8.1714,8.1961,8.1678,8.1926,80822.9243
2007-04-19 11:55:00,23.21,23.21,23.15,23.15,10653.9309331374,8.1961,8.1961,8.1749,8.1749,10653.9309
2007-04-19 12:00:00,23.15,23.2,23.13,23.18,40166.54420769042,8.1749,8.1926,8.1678,8.1855,40166.5442
2007-04-19 12:05:00,23.18,23.21,23.18,23.19,19593.436198873376,8.1855,8.1961,8.1855,8.189,19593.4362
2007-04-19 12:10:00,23.19,23.2,23.18,23.2,28288.02351212344,8.189,8.1926,8.1855,8.1926,28288.0235
2007-04-19 12:15:00,23.21,23.23,23.18,23.18,43840.31349497918,8.1961,8.2032,8.1855,8.1855,43840.3135
2007-04-19 12:20:00,23.18,23.18,23.15,23.15,18001.469507714915,8.1855,8.1855,8.1749,8.1749,18001.4695
2007-04-19 12:25:00,23.16,23.21,23.16,23.2,74455.05755571883,8.1784,8.1961,8.1784,8.1926,74455.0576
2007-04-19 12:30:00,23.21,23.22,23.2,23.22,34533.43130051433,8.1961,8.1996,8.1926,8.1996,34533.4313
2007-04-19 12:35:00,23.22,23.24,23.21,23.23,41391.133970120005,8.1996,8.2067,8.1961,8.2032,41391.134
2007-04-19 12:40:00,23.23,23.26,23.22,23.24,53269.65466568699,8.2032,8.2137,8.1996,8.2067,53269.6547
2007-04-19 12:45:00,23.24,23.25,23.24,23.25,4653.441097232427,8.2067,8.2102,8.2067,8.2102,4653.4411
2007-04-19 12:50:00,23.24,23.25,23.22,23.23,34533.43130051433,8.2067,8.2102,8.1996,8.2032,34533.4313
2007-04-19 12:55:00,23.24,23.26,23.22,23.25,36247.856967915744,8.2067,8.2137,8.1996,8.2102,36247.857
2007-04-19 13:00:00,23.25,23.27,23.25,23.27,9306.882194464852,8.2102,8.2173,8.2102,8.2173,9306.8822
2007-04-19 13:05:00,23.27,23.27,23.2,23.2,33676.21846681362,8.2173,8.2173,8.1926,8.1926,33676.2185
2007-04-19 13:10:00,23.2,23.23,23.2,23.22,28165.56453588048,8.1926,8.2032,8.1926,8.1996,28165.5645
2007-04-19 13:15:00,23.23,23.24,23.22,23.23,11266.22581435219,8.2032,8.2067,8.1996,8.2032,11266.2258
2007-04-19 13:20:00,23.23,23.23,23.22,23.22,18736.223365172667,8.2032,8.2032,8.1996,8.1996,18736.2234
2007-04-19 13:25:00,23.22,23.22,23.21,23.21,5265.73597844722,8.1996,8.1996,8.1961,8.1961,5265.736
2007-04-19 13:30:00,23.21,23.22,23.21,23.21,8694.58731325006,8.1961,8.1996,8.1961,8.1961,8694.5873
2007-04-19 13:35:00,23.21,23.24,23.21,23.24,38329.65956404605,8.1961,8.2067,8.1961,8.2067,38329.6596
2007-04-19 13:40:00,23.25,23.25,23.22,23.22,19593.436198873376,8.2102,8.2102,8.1996,8.1996,19593.4362
2007-04-19 13:45:00,23.22,23.22,23.2,23.21,60249.81631153563,8.1996,8.1996,8.1926,8.1961,60249.8163
2007-04-19 13:50:00,23.21,23.21,23.2,23.21,29757.53122703894,8.1961,8.1961,8.1926,8.1961,29757.5312
2007-04-19 13:55:00,23.2,23.21,23.2,23.2,4775.900073475385,8.1926,8.1961,8.1926,8.1926,4775.9001
2007-04-19 14:00:00,23.2,23.2,23.18,23.18,9061.964241978936,8.1926,8.1926,8.1855,8.1855,9061.9642
2007-04-19 14:05:00,23.19,23.22,23.19,23.2,37105.06980161645,8.189,8.1996,8.189,8.1926,37105.0698
2007-04-19 14:10:00,23.2,23.21,23.15,23.15,41880.96987509184,8.1926,8.1961,8.1749,8.1749,41880.9699
2007-04-19 14:15:00,23.16,23.18,23.15,23.18,27185.89272593681,8.1784,8.1855,8.1749,8.1855,27185.8927
2007-04-19 14:20:00,23.17,23.18,23.14,23.15,50085.72128337007,8.182,8.1855,8.1714,8.1749,50085.7213
2007-04-19 14:25:00,23.16,23.19,23.16,23.18,20695.56698506,8.1784,8.189,8.1784,8.1855,20695.567
2007-04-19 14:30:00,23.18,23.18,23.14,23.15,21185.40289003184,8.1855,8.1855,8.1714,8.1749,21185.4029
2007-04-19 14:35:00,23.15,23.17,23.15,23.15,11388.684790595147,8.1749,8.182,8.1749,8.1749,11388.6848
2007-04-19 14:40:00,23.16,23.18,23.14,23.18,29145.236345824145,8.1784,8.1855,8.1714,8.1855,29145.2363
2007-04-19 14:45:00,23.18,23.2,23.18,23.19,14695.077149155031,8.1855,8.1926,8.1855,8.189,14695.0771
2007-04-19 14:50:00,23.18,23.19,23.18,23.18,9061.964241978936,8.1855,8.189,8.1855,8.1855,9061.9642
2007-04-19 14:55:00,23.18,23.18,23.17,23.18,18981.141317658585,8.1855,8.1855,8.182,8.1855,18981.1413
2007-04-19 15:00:00,23.18,23.18,23.14,23.14,24736.71320107764,8.1855,8.1855,8.1714,8.1714,24736.7132
2007-04-19 15:05:00,23.15,23.17,23.14,23.17,42370.80578006368,8.1749,8.182,8.1714,8.182,42370.8058
2007-04-19 15:10:00,23.17,23.17,23.16,23.17,18613.764388929707,8.182,8.182,8.1784,8.182,18613.7644
2007-04-19 15:15:00,23.18,23.18,23.16,23.17,16899.338721528286,8.1855,8.1855,8.1784,8.182,16899.3387
2007-04-19 15:20:00,23.17,23.2,23.17,23.2,40289.00318393338,8.182,8.1926,8.182,8.1926,40289.0032
2007-04-19 15:25:00,23.2,23.2,23.18,23.19,38329.65956404605,8.1926,8.1926,8.1855,8.189,38329.6596
2007-04-19 15:30:00,23.19,23.21,23.18,23.18,43717.85451873622,8.189,8.1961,8.1855,8.1855,43717.8545
2007-04-19 15:35:00,23.18,23.18,23.13,23.13,51432.77002204261,8.1855,8.1855,8.1678,8.1678,51432.77
2007-04-19 15:40:00,23.13,23.14,23.12,23.13,47759.000734753856,8.1678,8.1714,8.1643,8.1678,47759.0007
2007-04-19 15:45:00,23.13,23.13,23.11,23.12,45432.28018613764,8.1678,8.1678,8.1608,8.1643,45432.2802
2007-04-19 15:50:00,23.12,23.12,23.1,23.11,66985.06000489835,8.1643,8.1643,8.1572,8.1608,66985.06
2007-04-19 15:55:00,23.11,23.12,23.09,23.12,119275.04286064168,8.1608,8.1643,8.1537,8.1643,119275.0429
2007-04-20 09:30:00,23.75,23.75,23.23,23.31,1158216.9973059024,8.3868,8.3868,8.2032,8.2314,1158216.9973
2007-04-20 09:35:00,23.31,23.35,23.31,23.34,46534.410972324265,8.2314,8.2455,8.2314,8.242,46534.411
2007-04-20 09:40:00,23.33,23.34,23.28,23.31,84129.31667891255,8.2385,8.242,8.2208,8.2314,84129.3167
2007-04-20 09:45:00,23.31,23.34,23.28,23.33,77638.99093803576,8.2314,8.242,8.2208,8.2385,77638.9909
2007-04-20 09:50:00,23.33,23.35,23.31,23.31,53269.65466568699,8.2385,8.2455,8.2314,8.2314,53269.6547
2007-04-20 09:55:00,23.32,23.36,23.31,23.35,107886.35807004652,8.2349,8.2491,8.2314,8.2455,107886.3581
2007-04-20 10:00:00,23.35,23.44,23.35,23.43,150379.62282635315,8.2455,8.2773,8.2455,8.2738,150379.6228
2007-04-20 10:05:00,23.43,23.46,23.42,23.46,91844.23218221896,8.2738,8.2844,8.2702,8.2844,91844.2322
2007-04-20 10:10:00,23.46,23.5,23.46,23.49,45554.7391623806,8.2844,8.2985,8.2844,8.295,45554.7392
2007-04-20 10:15:00,23.5,23.53,23.49,23.53,90497.1834435464,8.2985,8.3091,8.295,8.3091,90497.1834
2007-04-20 10:20:00,23.53,23.58,23.53,23.58,143889.29708547634,8.3091,8.3267,8.3091,8.3267,143889.2971
2007-04-20 10:25:00,23.58,23.62,23.57,23.61,118417.83002694097,8.3267,8.3409,8.3232,8.3373,118417.83
2007-04-20 10:30:00,23.61,23.64,23.61,23.64,73597.84472201811,8.3373,8.3479,8.3373,8.3479,73597.8447
2007-04-20 10:35:00,23.64,23.65,23.62,23.62,74087.68062698995,8.3479,8.3515,8.3409,8.3409,74087.6806
2007-04-20 10:40:00,23.62,23.62,23.57,23.58,151604.21258878274,8.3409,8.3409,8.3232,8.3267,151604.2126
2007-04-20 10:45:00,23.58,23.59,23.49,23.51,175361.2539799167,8.3267,8.3303,8.295,8.302,175361.254
2007-04-20 10:50:00,23.52,23.57,23.51,23.53,97599.804065638,8.3056,8.3232,8.302,8.3091,97599.8041
2007-04-20 10:55:00,23.52,23.54,23.49,23.53,83639.48077394073,8.3056,8.3126,8.295,8.3091,83639.4808
2007-04-20 11:00:00,23.53,23.58,23.5,23.51,119519.9608131276,8.3091,8.3267,8.2985,8.302,119519.9608
2007-04-20 11:05:00,23.51,23.53,23.49,23.5,73965.221650747,8.302,8.3091,8.295,8.2985,73965.2217
2007-04-20 11:10:00,23.51,23.52,23.5,23.52,49350.96742591231,8.302,8.3056,8.2985,8.3056,49350.9674
2007-04-20 11:15:00,23.52,23.52,23.5,23.51,49595.88537839824,8.3056,8.3056,8.2985,8.302,49595.8854
2007-04-20 11:20:00,23.51,23.51,23.46,23.49,66495.22409992652,8.302,8.302,8.2844,8.295,66495.2241
2007-04-20 11:25:00,23.49,23.56,23.49,23.56,69801.6164584864,8.295,8.3197,8.295,8.3197,69801.6165
2007-04-20 11:30:00,23.56,23.56,23.53,23.55,44819.98530492285,8.3197,8.3197,8.3091,8.3162,44819.9853
2007-04-20 11:35:00,23.54,23.54,23.51,23.52,53881.949546901786,8.3126,8.3126,8.302,8.3056,53881.9495
2007-04-20 11:40:00,23.51,23.52,23.5,23.51,32574.087680626988,8.302,8.3056,8.2985,8.302,32574.0877
2007-04-20 11:45:00,23.51,23.52,23.51,23.51,20205.731080088168,8.302,8.3056,8.302,8.302,20205.7311
2007-04-20 11:50:00,23.51,23.54,23.51,23.53,43962.77247122214,8.302,8.3126,8.302,8.3091,43962.7725
2007-04-20 11:55:00,23.54,23.56,23.53,23.56,82292.43203526818,8.3126,8.3197,8.3091,8.3197,82292.432
2007-04-20 12:00:00,23.56,23.57,23.54,23.57,34410.972324271366,8.3197,8.3232,8.3126,8.3232,34410.9723
2007-04-20 12:05:00,23.56,23.56,23.54,23.54,31839.33382316924,8.3197,8.3197,8.3126,8.3126,31839.3338
2007-04-20 12:10:00,23.54,23.6,23.54,23.6,43717.85451873622,8.3126,8.3338,8.3126,8.3338,43717.8545
2007-04-20 12:15:00,23.6,23.6,23.58,23.59,45799.65711486652,8.3338,8.3338,8.3267,8.3303,45799.6571
2007-04-20 12:20:00,23.59,23.6,23.58,23.59,31839.33382316924,8.3303,8.3338,8.3267,8.3303,31839.3338
2007-04-20 12:25:00,23.59,23.6,23.58,23.6,41391.133970120005,8.3303,8.3338,8.3267,8.3338,41391.134
2007-04-20 12:30:00,23.59,23.62,23.59,23.62,79108.49865295125,8.3303,8.3409,8.3303,8.3409,79108.4987
2007-04-20 12:35:00,23.62,23.62,23.61,23.61,43472.936566250304,8.3409,8.3409,8.3373,8.3373,43472.9366
2007-04-20 12:40:00,23.61,23.63,23.61,23.62,116825.8633357825,8.3373,8.3444,8.3373,8.3409,116825.8633
2007-04-20 12:45:00,23.62,23.63,23.62,23.62,43840.31349497918,8.3409,8.3444,8.3409,8.3409,43840.3135
2007-04-20 12:50:00,23.62,23.65,23.62,23.64,50942.93411707078,8.3409,8.3515,8.3409,8.3479,50942.9341
2007-04-20 12:55:00,23.63,23.65,23.63,23.63,59025.226549106046,8.3444,8.3515,8.3444,8.3444,59025.2265
2007-04-20 13:00:00,23.63,23.64,23.62,23.63,60249.81631153563,8.3444,8.3479,8.3409,8.3444,60249.8163
2007-04-20 13:05:00,23.64,23.64,23.62,23.63,16899.338721528286,8.3479,8.3479,8.3409,8.3444,16899.3387
2007-04-20 13:10:00,23.63,23.63,23.62,23.62,32206.71075189811,8.3444,8.3444,8.3409,8.3409,32206.7108
2007-04-20 13:15:00,23.63,23.65,23.62,23.65,59637.52143032084,8.3444,8.3515,8.3409,8.3515,59637.5214
2007-04-20 13:20:00,23.65,23.66,23.64,23.65,41636.051922605926,8.3515,8.355,8.3479,8.3515,41636.0519
2007-04-20 13:25:00,23.65,23.65,23.64,23.65,80333.08841538084,8.3515,8.3515,8.3479,8.3515,80333.0884
2007-04-20 13:30:00,23.65,23.66,23.61,23.61,104335.04775900072,8.3515,8.355,8.3373,8.3373,104335.0478
2007-04-20 13:35:00,23.62,23.64,23.6,23.64,75557.18834190545,8.3409,8.3479,8.3338,8.3479,75557.1883
2007-04-20 13:40:00,23.63,23.65,23.62,23.62,54371.78545187362,8.3444,8.3515,8.3409,8.3409,54371.7855
2007-04-20 13:45:00,23.62,23.62,23.56,23.61,141317.65858437424,8.3409,8.3409,8.3197,8.3373,141317.6586
2007-04-20 13:50:00,23.61,23.62,23.58,23.58,90987.01934851824,8.3373,8.3409,8.3267,8.3267,90987.0193
2007-04-20 13:55:00,23.58,23.6,23.58,23.58,48616.213568454565,8.3267,8.3338,8.3267,8.3267,48616.2136
2007-04-20 14:00:00,23.58,23.62,23.58,23.62,70781.28826843007,8.3267,8.3409,8.3267,8.3409,70781.2883
2007-04-20 14:05:00,23.62,23.62,23.62,23.62,20205.731080088168,8.3409,8.3409,8.3409,8.3409,20205.7311
2007-04-20 14:10:00,23.62,23.65,23.62,23.65,53392.11364192995,8.3409,8.3515,8.3409,8.3515,53392.1136
2007-04-20 14:15:00,23.65,23.67,23.64,23.67,214303.20842517755,8.3515,8.3585,8.3479,8.3585,214303.2084
2007-04-20 14:20:00,23.67,23.68,23.67,23.67,91844.23218221896,8.3585,8.3621,8.3585,8.3585,91844.2322
2007-04-20 14:25:00,23.67,23.68,23.67,23.67,39309.33137398971,8.3585,8.3621,8.3585,8.3585,39309.3314
2007-04-20 14:30:00,23.67,23.67,23.66,23.67,42860.64168503551,8.3585,8.3585,8.355,8.3585,42860.6417
2007-04-20 14:35:00,23.66,23.67,23.66,23.66,28043.10555963752,8.355,8.3585,8.355,8.355,28043.1056
2007-04-20 14:40:00,23.66,23.67,23.66,23.67,48003.91868723977,8.355,8.3585,8.355,8.3585,48003.9187
2007-04-20 14:45:00,23.67,23.67,23.67,23.67,48983.59049718344,8.3585,8.3585,8.3585,8.3585,48983.5905
2007-04-20 14:50:00,23.67,23.67,23.67,23.67,21920.15674748959,8.3585,8.3585,8.3585,8.3585,21920.1567
2007-04-20 14:55:00,23.67,23.67,23.65,23.65,73597.84472201811,8.3585,8.3585,8.3515,8.3515,73597.8447
2007-04-20 15:00:00,23.66,23.66,23.62,23.62,95395.54249326474,8.355,8.355,8.3409,8.3409,95395.5425
2007-04-20 15:05:00,23.63,23.63,23.61,23.62,99069.3117805535,8.3444,8.3444,8.3373,8.3409,99069.3118
2007-04-20 15:10:00,23.62,23.65,23.62,23.65,50575.5571883419,8.3409,8.3515,8.3409,8.3515,50575.5572
2007-04-20 15:15:00,23.65,23.65,23.63,23.63,55841.29316678912,8.3515,8.3515,8.3444,8.3444,55841.2932
2007-04-20 15:20:00,23.63,23.65,23.62,23.65,54249.32647563066,8.3444,8.3515,8.3409,8.3515,54249.3265
2007-04-20 15:25:00,23.65,23.66,23.64,23.65,64658.33945628214,8.3515,8.355,8.3479,8.3515,64658.3395
2007-04-20 15:30:00,23.65,23.65,23.62,23.63,112049.96326230712,8.3515,8.3515,8.3409,8.3444,112049.9633
2007-04-20 15:35:00,23.63,23.65,23.63,23.64,63188.83174136664,8.3444,8.3515,8.3444,8.3479,63188.8317
2007-04-20 15:40:00,23.65,23.67,23.64,23.66,107886.35807004652,8.3515,8.3585,8.3479,8.355,107886.3581
2007-04-20 15:45:00,23.66,23.67,23.65,23.65,84374.23463139847,8.355,8.3585,8.3515,8.3515,84374.2346
2007-04-20 15:50:00,23.66,23.68,23.65,23.68,145971.09968160666,8.355,8.3621,8.3515,8.3621,145971.0997
2007-04-20 15:55:00,23.68,23.71,23.67,23.71,544575.067352437,8.3621,8.3727,8.3585,8.3727,544575.0674
2007-04-23 09:30:00,23.8,23.81,23.68,23.74,125397.9916727896,8.4044,8.408,8.3621,8.3832,125397.9917
2007-04-23 09:35:00,23.75,23.81,23.75,23.76,42248.34680382072,8.3868,8.408,8.3868,8.3903,42248.3468
2007-04-23 09:40:00,23.77,23.82,23.75,23.82,49718.3443546412,8.3938,8.4115,8.3868,8.4115,49718.3444
2007-04-23 09:45:00,23.81,23.89,23.8,23.88,66005.38819495469,8.408,8.4362,8.4044,8.4327,66005.3882
2007-04-23 09:50:00,23.88,23.96,23.84,23.89,137521.4303208425,8.4327,8.4609,8.4186,8.4362,137521.4303
2007-04-23 09:55:00,23.9,23.94,23.87,23.91,64780.7984325251,8.4397,8.4539,8.4292,8.4433,64780.7984
2007-04-23 10:00:00,23.91,23.94,23.89,23.93,30492.28508449669,8.4433,8.4539,8.4362,8.4503,30492.2851
2007-04-23 10:05:00,23.93,24.0,23.93,23.98,52779.81876071516,8.4503,8.4751,8.4503,8.468,52779.8188
2007-04-23 10:10:00,23.98,24.02,23.94,24.02,73230.46779328924,8.468,8.4821,8.4539,8.4821,73230.4678
2007-04-23 10:15:00,24.02,24.07,24.0,24.06,60249.81631153563,8.4821,8.4998,8.4751,8.4962,60249.8163
2007-04-23 10:20:00,24.06,24.07,24.04,24.06,79108.49865295125,8.4962,8.4998,8.4892,8.4962,79108.4987
2007-04-23 10:25:00,24.07,24.07,24.05,24.07,44942.44428116581,8.4998,8.4998,8.4927,8.4998,44942.4443
2007-04-23 10:30:00,24.07,24.09,24.06,24.07,67352.43693362724,8.4998,8.5068,8.4962,8.4998,67352.4369
2007-04-23 10:35:00,24.06,24.07,24.06,24.07,66862.6010286554,8.4962,8.4998,8.4962,8.4998,66862.601
2007-04-23 10:40:00,24.07,24.09,24.07,24.09,86211.11927504286,8.4998,8.5068,8.4998,8.5068,86211.1193
2007-04-23 10:45:00,24.09,24.17,24.08,24.15,304310.5559637521,8.5068,8.5351,8.5033,8.528,304310.556
2007-04-23 10:50:00,24.16,24.17,24.14,24.17,68821.94464854273,8.5316,8.5351,8.5245,8.5351,68821.9446
2007-04-23 10:55:00,24.16,24.18,24.16,24.16,53881.949546901786,8.5316,8.5386,8.5316,8.5316,53881.9495
2007-04-23 11:00:00,24.17,24.21,24.17,24.2,79843.252510409,8.5351,8.5492,8.5351,8.5457,79843.2525
2007-04-23 11:05:00,24.2,24.2,24.15,24.15,65638.0112662258,8.5457,8.5457,8.528,8.528,65638.0113
2007-04-23 11:10:00,24.15,24.16,24.11,24.11,65638.0112662258,8.528,8.5316,8.5139,8.5139,65638.0113
2007-04-23 11:15:00,24.11,24.11,24.1,24.11,44575.06735243693,8.5139,8.5139,8.5104,8.5139,44575.0674
2007-04-23 11:20:00,24.11,24.12,24.1,24.11,73720.30369826108,8.5139,8.5174,8.5104,8.5139,73720.3037
2007-04-23 11:25:00,24.11,24.11,24.09,24.09,39431.790350232666,8.5139,8.5139,8.5068,8.5068,39431.7904
2007-04-23 11:30:00,24.09,24.1,24.07,24.09,51310.31104579965,8.5068,8.5104,8.4998,8.5068,51310.311
2007-04-23 11:35:00,24.1,24.11,24.08,24.11,77149.15503306391,8.5104,8.5139,8.5033,8.5139,77149.155
2007-04-23 11:40:00,24.11,24.17,24.11,24.12,160543.71785451873,8.5139,8.5351,8.5139,8.5174,160543.7179
2007-04-23 11:45:00,24.12,24.13,24.11,24.11,62576.53686015184,8.5174,8.521,8.5139,8.5139,62576.5369
2007-04-23 11:50:00,24.11,24.12,24.11,24.11,54616.703404359534,8.5139,8.5174,8.5139,8.5139,54616.7034
2007-04-23 11:55:00,24.11,24.12,24.11,24.12,36615.23389664462,8.5139,8.5174,8.5139,8.5174,36615.2339
2007-04-23 12:00:00,24.12,24.15,24.12,24.13,41513.592946362965,8.5174,8.528,8.5174,8.521,41513.5929
2007-04-23 12:05:00,24.14,24.14,24.11,24.11,52779.81876071516,8.5245,8.5245,8.5139,8.5139,52779.8188
2007-04-23 12:10:00,24.11,24.11,24.08,24.08,28043.10555963752,8.5139,8.5139,8.5033,8.5033,28043.1056
2007-04-23 12:15:00,24.07,24.08,24.05,24.05,30859.662013225567,8.4998,8.5033,8.4927,8.4927,30859.662
2007-04-23 12:20:00,24.06,24.06,24.03,24.03,44819.98530492285,8.4962,8.4962,8.4857,8.4857,44819.9853
2007-04-23 12:25:00,24.03,24.06,24.02,24.03,71271.1241734019,8.4857,8.4962,8.4821,8.4857,71271.1242
2007-04-23 12:30:00,24.04,24.06,24.03,24.06,40044.08523144746,8.4892,8.4962,8.4857,8.4962,40044.0852
2007-04-23 12:35:00,24.06,24.09,24.06,24.07,39431.790350232666,8.4962,8.5068,8.4962,8.4998,39431.7904
2007-04-23 12:40:00,24.07,24.07,24.05,24.07,42370.80578006368,8.4998,8.4998,8.4927,8.4998,42370.8058
2007-04-23 12:45:00,24.08,24.11,24.08,24.11,58535.39064413421,8.5033,8.5139,8.5033,8.5139,58535.3906
2007-04-23 12:50:00,24.1,24.11,24.07,24.09,54371.78545187362,8.5104,8.5139,8.4998,8.5068,54371.7855
2007-04-23 12:55:00,24.08,24.1,24.08,24.09,26573.59784472201,8.5033,8.5104,8.5033,8.5068,26573.5978
2007-04-23 13:00:00,24.08,24.09,24.08,24.09,19960.81312760225,8.5033,8.5068,8.5033,8.5068,19960.8131
2007-04-23 13:05:00,24.09,24.1,24.08,24.09,65148.175361253976,8.5068,8.5104,8.5033,8.5068,65148.1754
2007-04-23 13:10:00,24.09,24.1,24.08,24.08,22165.074699975507,8.5068,8.5104,8.5033,8.5033,22165.0747
2007-04-23 13:15:00,24.08,24.09,24.07,24.07,34900.8082292432,8.5033,8.5068,8.4998,8.4998,34900.8082
2007-04-23 13:20:00,24.08,24.08,24.06,24.07,26696.05682096497,8.5033,8.5033,8.4962,8.4998,26696.0568
2007-04-23 13:25:00,24.06,24.06,24.05,24.06,44942.44428116581,8.4962,8.4962,8.4927,8.4962,44942.4443
2007-04-23 13:30:00,24.06,24.08,24.05,24.07,75802.10629439137,8.4962,8.5033,8.4927,8.4998,75802.1063
2007-04-23 13:35:00,24.07,24.07,24.06,24.07,46044.57506735243,8.4998,8.4998,8.4962,8.4998,46044.5751
2007-04-23 13:40:00,24.07,24.07,24.04,24.05,72863.09086456036,8.4998,8.4998,8.4892,8.4927,72863.0909
2007-04-23 13:45:00,24.05,24.07,24.05,24.07,84251.77565515552,8.4927,8.4998,8.4927,8.4998,84251.7757
2007-04-23 13:50:00,24.06,24.1,24.06,24.09,173524.36933627233,8.4962,8.5104,8.4962,8.5068,173524.3693
2007-04-23 13:55:00,24.09,24.09,24.08,24.08,140460.4457506735,8.5068,8.5068,8.5033,8.5033,140460.4458
2007-04-23 14:00:00,24.08,24.08,24.05,24.07,54004.408523144746,8.5033,8.5033,8.4927,8.4998,54004.4085
2007-04-23 14:05:00,24.07,24.09,24.06,24.08,51800.14695077149,8.4998,8.5068,8.4962,8.5033,51800.147
2007-04-23 14:10:00,24.09,24.09,24.08,24.08,32574.087680626988,8.5068,8.5068,8.5033,8.5033,32574.0877
2007-04-23 14:15:00,24.09,24.09,24.07,24.07,33186.38256184178,8.5068,8.5068,8.4998,8.4998,33186.3826
2007-04-23 14:20:00,24.07,24.08,24.07,24.07,73720.30369826108,8.4998,8.5033,8.4998,8.4998,73720.3037
2007-04-23 14:25:00,24.07,24.08,24.07,24.08,48983.59049718344,8.4998,8.5033,8.4998,8.5033,48983.5905
2007-04-23 14:30:00,24.08,24.11,24.08,24.11,27798.1876071516,8.5033,8.5139,8.5033,8.5139,27798.1876
2007-04-23 14:35:00,24.11,24.11,24.08,24.08,20573.10800881705,8.5139,8.5139,8.5033,8.5033,20573.108
2007-04-23 14:40:00,24.08,24.08,24.07,24.08,97477.34508939504,8.5033,8.5033,8.4998,8.5033,97477.3451
2007-04-23 14:45:00,24.08,24.09,24.07,24.09,15429.831006612783,8.5033,8.5068,8.4998,8.5068,15429.831
2007-04-23 14:50:00,24.09,24.11,24.09,24.11,34533.43130051433,8.5068,8.5139,8.5068,8.5139,34533.4313
2007-04-23 14:55:00,24.11,24.11,24.1,24.11,19348.51824638746,8.5139,8.5139,8.5104,8.5139,19348.5182
2007-04-23 15:00:00,24.1,24.1,24.08,24.08,93068.82194464852,8.5104,8.5104,8.5033,8.5033,93068.8219
2007-04-23 15:05:00,24.09,24.11,24.08,24.11,51922.60592701445,8.5068,8.5139,8.5033,8.5139,51922.6059
2007-04-23 15:10:00,24.11,24.11,24.07,24.09,66372.76512368357,8.5139,8.5139,8.4998,8.5068,66372.7651
2007-04-23 15:15:00,24.09,24.09,24.08,24.08,18001.469507714915,8.5068,8.5068,8.5033,8.5033,18001.4695
2007-04-23 15:20:00,24.08,24.08,24.07,24.08,16654.42076904237,8.5033,8.5033,8.4998,8.5033,16654.4208
2007-04-23 15:25:00,24.08,24.09,24.07,24.09,49595.88537839824,8.5033,8.5068,8.4998,8.5068,49595.8854
2007-04-23 15:30:00,24.09,24.1,24.08,24.1,51677.687974528526,8.5068,8.5104,8.5033,8.5104,51677.688
2007-04-23 15:35:00,24.09,24.14,24.09,24.14,72618.17291207446,8.5068,8.5245,8.5068,8.5245,72618.1729
2007-04-23 15:40:00,24.13,24.14,24.11,24.13,102743.08106784229,8.521,8.5245,8.5139,8.521,102743.0811
2007-04-23 15:45:00,24.13,24.13,24.11,24.12,68699.48567229978,8.521,8.521,8.5139,8.5174,68699.4857
2007-04-23 15:50:00,24.12,24.12,24.09,24.1,53637.031594415865,8.5174,8.5174,8.5068,8.5104,53637.0316
2007-04-23 15:55:00,24.1,24.1,24.04,24.08,166176.83076169482,8.5104,8.5104,8.4892,8.5033,166176.8308
2007-04-24 09:30:00,24.07,24.17,24.07,24.17,39309.33137398971,8.4998,8.5351,8.4998,8.5351,39309.3314
2007-04-24 09:35:00,24.18,24.23,24.17,24.2,36615.23389664462,8.5386,8.5563,8.5351,8.5457,36615.2339
2007-04-24 09:40:00,24.21,24.21,24.16,24.16,19838.354151359294,8.5492,8.5492,8.5316,8.5316,19838.3542
2007-04-24 09:45:00,24.16,24.18,24.14,24.16,51555.22899828557,8.5316,8.5386,8.5245,8.5316,51555.229
2007-04-24 09:50:00,24.15,24.19,24.14,24.18,71271.1241734019,8.528,8.5422,8.5245,8.5386,71271.1242
2007-04-24 09:55:00,24.17,24.21,24.11,24.13,86211.11927504286,8.5351,8.5492,8.5139,8.521,86211.1193
2007-04-24 10:00:00,24.13,24.14,24.04,24.11,120254.71467058537,8.521,8.5245,8.4892,8.5139,120254.7147
2007-04-24 10:05:00,24.11,24.11,24.07,24.08,103232.9169728141,8.5139,8.5139,8.4998,8.5033,103232.917
2007-04-24 10:10:00,24.07,24.17,24.07,24.16,72863.09086456036,8.4998,8.5351,8.4998,8.5316,72863.0909
2007-04-24 10:15:00,24.17,24.26,24.17,24.24,85843.74234631399,8.5351,8.5669,8.5351,8.5598,85843.7423
2007-04-24 10:20:00,24.24,24.26,24.2,24.2,67597.35488611314,8.5598,8.5669,8.5457,8.5457,67597.3549
2007-04-24 10:25:00,24.2,24.2,24.13,24.17,64413.42150379622,8.5457,8.5457,8.521,8.5351,64413.4215
2007-04-24 10:30:00,24.17,24.17,24.08,24.1,50085.72128337007,8.5351,8.5351,8.5033,8.5104,50085.7213
2007-04-24 10:35:00,24.09,24.16,24.09,24.12,49473.42640215527,8.5068,8.5316,8.5068,8.5174,49473.4264
2007-04-24 10:40:00,24.11,24.12,24.1,24.12,39676.70830271859,8.5139,8.5174,8.5104,8.5174,39676.7083
2007-04-24 10:45:00,24.12,24.2,24.11,24.17,59025.226549106046,8.5174,8.5457,8.5139,8.5351,59025.2265
2007-04-24 10:50:00,24.17,24.18,24.14,24.16,28777.85941709527,8.5351,8.5386,8.5245,8.5316,28777.8594
2007-04-24 10:55:00,24.16,24.16,24.11,24.11,43228.01861376438,8.5316,8.5316,8.5139,8.5139,43228.0186
2007-04-24 11:00:00,24.11,24.12,24.07,24.11,98579.47587558167,8.5139,8.5174,8.4998,8.5139,98579.4759
2007-04-24 11:05:00,24.11,24.13,24.1,24.1,29390.154298310063,8.5139,8.521,8.5104,8.5104,29390.1543
2007-04-24 11:10:00,24.09,24.12,24.08,24.12,22532.45162870438,8.5068,8.5174,8.5033,8.5174,22532.4516
2007-04-24 11:15:00,24.11,24.12,24.08,24.1,53514.57261817291,8.5139,8.5174,8.5033,8.5104,53514.5726
2007-04-24 11:20:00,24.1,24.13,24.1,24.11,39309.33137398971,8.5104,8.521,8.5104,8.5139,39309.3314
2007-04-24 11:25:00,24.11,24.12,24.1,24.12,27308.351702179767,8.5139,8.5174,8.5104,8.5174,27308.3517
2007-04-24 11:30:00,24.12,24.15,24.11,24.11,32329.16972814107,8.5174,8.528,8.5139,8.5139,32329.1697
2007-04-24 11:35:00,24.11,24.11,24.09,24.09,32696.546656869945,8.5139,8.5139,8.5068,8.5068,32696.5467
2007-04-24 11:40:00,24.09,24.11,24.09,24.11,23389.664462405093,8.5068,8.5139,8.5068,8.5139,23389.6645
2007-04-24 11:45:00,24.11,24.11,24.07,24.07,37349.98775410237,8.5139,8.5139,8.4998,8.4998,37349.9878
2007-04-24 11:50:00,24.07,24.11,24.07,24.1,35023.26720548616,8.4998,8.5139,8.4998,8.5104,35023.2672
2007-04-24 11:55:00,24.1,24.11,24.09,24.1,20205.731080088168,8.5104,8.5139,8.5068,8.5104,20205.7311
2007-04-24 12:00:00,24.11,24.12,24.09,24.12,26573.59784472201,8.5139,8.5174,8.5068,8.5174,26573.5978
2007-04-24 12:05:00,24.11,24.13,24.11,24.12,15429.831006612783,8.5139,8.521,8.5139,8.5174,15429.831
2007-04-24 12:10:00,24.13,24.13,24.11,24.13,36247.856967915744,8.521,8.521,8.5139,8.521,36247.857
2007-04-24 12:15:00,24.12,24.13,24.09,24.09,46779.32892481019,8.5174,8.521,8.5068,8.5068,46779.3289
2007-04-24 12:20:00,24.09,24.11,24.07,24.11,28165.56453588048,8.5068,8.5139,8.4998,8.5139,28165.5645
2007-04-24 12:25:00,24.1,24.13,24.09,24.09,31594.41587068332,8.5104,8.521,8.5068,8.5068,31594.4159
2007-04-24 12:30:00,24.09,24.11,24.08,24.11,46167.03404359539,8.5068,8.5139,8.5033,8.5139,46167.034
2007-04-24 12:35:00,24.11,24.11,24.09,24.09,8939.505265735977,8.5139,8.5139,8.5068,8.5068,8939.5053
2007-04-24 12:40:00,24.09,24.09,24.07,24.07,36982.6108253735,8.5068,8.5068,8.4998,8.4998,36982.6108
2007-04-24 12:45:00,24.07,24.08,24.07,24.07,20573.10800881705,8.4998,8.5033,8.4998,8.4998,20573.108
2007-04-24 12:50:00,24.07,24.07,24.06,24.06,10531.47195689444,8.4998,8.4998,8.4962,8.4962,10531.472
2007-04-24 12:55:00,24.06,24.07,24.05,24.07,14572.618172912073,8.4962,8.4998,8.4927,8.4998,14572.6182
2007-04-24 13:00:00,24.07,24.09,24.07,24.07,32819.0056331129,8.4998,8.5068,8.4998,8.4998,32819.0056
2007-04-24 13:05:00,24.07,24.07,24.04,24.07,59637.52143032084,8.4998,8.4998,8.4892,8.4998,59637.5214
2007-04-24 13:10:00,24.07,24.08,24.07,24.07,22409.992652461424,8.4998,8.5033,8.4998,8.4998,22409.9927
2007-04-24 13:15:00,24.07,24.07,24.06,24.07,30614.74406073965,8.4998,8.4998,8.4962,8.4998,30614.7441
2007-04-24 13:20:00,24.07,24.07,24.06,24.07,23022.28753367621,8.4998,8.4998,8.4962,8.4998,23022.2875
2007-04-24 13:25:00,24.07,24.09,24.07,24.09,39799.16727896155,8.4998,8.5068,8.4998,8.5068,39799.1673
2007-04-24 13:30:00,24.09,24.14,24.09,24.14,54249.32647563066,8.5068,8.5245,8.5068,8.5245,54249.3265
2007-04-24 13:35:00,24.14,24.16,24.12,24.15,43840.31349497918,8.5245,8.5316,8.5174,8.528,43840.3135
2007-04-24 13:40:00,24.15,24.16,24.12,24.12,24491.79524859172,8.528,8.5316,8.5174,8.5174,24491.7952
2007-04-24 13:45:00,24.12,24.12,24.09,24.11,32941.46460935586,8.5174,8.5174,8.5068,8.5139,32941.4646
2007-04-24 13:50:00,24.12,24.16,24.12,24.15,30124.90815576781,8.5174,8.5316,8.5174,8.528,30124.9082
2007-04-24 13:55:00,24.15,24.15,24.13,24.15,16531.96179279941,8.528,8.528,8.521,8.528,16531.9618
2007-04-24 14:00:00,24.15,24.16,24.15,24.16,21062.94391378888,8.528,8.5316,8.528,8.5316,21062.9439
2007-04-24 14:05:00,24.16,24.2,24.16,24.19,55841.29316678912,8.5316,8.5457,8.5316,8.5422,55841.2932
2007-04-24 14:10:00,24.19,24.21,24.19,24.21,32206.71075189811,8.5422,8.5492,8.5422,8.5492,32206.7108
2007-04-24 14:15:00,24.21,24.25,24.2,24.2,64168.50355131031,8.5492,8.5633,8.5457,8.5457,64168.5036
2007-04-24 14:20:00,24.2,24.21,24.18,24.18,16409.50281655645,8.5457,8.5492,8.5386,8.5386,16409.5028
2007-04-24 14:25:00,24.19,24.2,24.19,24.2,18613.764388929707,8.5422,8.5457,8.5422,8.5457,18613.7644
2007-04-24 14:30:00,24.2,24.2,24.18,24.19,21920.15674748959,8.5457,8.5457,8.5386,8.5422,21920.1567
2007-04-24 14:35:00,24.19,24.2,24.17,24.17,26451.13886847905,8.5422,8.5457,8.5351,8.5351,26451.1389
2007-04-24 14:40:00,24.17,24.18,24.16,24.16,52902.27773695812,8.5351,8.5386,8.5316,8.5316,52902.2777
2007-04-24 14:45:00,24.16,24.16,24.11,24.11,70536.37031594415,8.5316,8.5316,8.5139,8.5139,70536.3703
2007-04-24 14:50:00,24.11,24.13,24.04,24.08,137766.34827332842,8.5139,8.521,8.4892,8.5033,137766.3483
2007-04-24 14:55:00,24.08,24.11,24.07,24.11,28288.02351212344,8.5033,8.5139,8.4998,8.5139,28288.0235
2007-04-24 15:00:00,24.11,24.12,24.05,24.11,58902.767572863086,8.5139,8.5174,8.4927,8.5139,58902.7676
2007-04-24 15:05:00,24.11,24.14,24.11,24.11,26083.76193975018,8.5139,8.5245,8.5139,8.5139,26083.7619
2007-04-24 15:10:00,24.1,24.12,24.1,24.11,27308.351702179767,8.5104,8.5174,8.5104,8.5139,27308.3517
2007-04-24 15:15:00,24.11,24.13,24.1,24.11,52902.27773695812,8.5139,8.521,8.5104,8.5139,52902.2777
2007-04-24 15:20:00,24.11,24.11,24.09,24.1,17389.17462650012,8.5139,8.5139,8.5068,8.5104,17389.1746
2007-04-24 15:25:00,24.1,24.11,24.07,24.07,46901.78790105315,8.5104,8.5139,8.4998,8.4998,46901.7879
2007-04-24 15:30:00,24.08,24.11,24.07,24.11,56576.04702424687,8.5033,8.5139,8.4998,8.5139,56576.047
2007-04-24 15:35:00,24.11,24.14,24.11,24.14,31471.95689444036,8.5139,8.5245,8.5139,8.5245,31471.9569
2007-04-24 15:40:00,24.13,24.16,24.09,24.11,67719.81386235611,8.521,8.5316,8.5068,8.5139,67719.8139
2007-04-24 15:45:00,24.11,24.15,24.11,24.15,47024.2468772961,8.5139,8.528,8.5139,8.528,47024.2469
2007-04-24 15:50:00,24.14,24.14,24.11,24.12,65025.716385011016,8.5245,8.5245,8.5139,8.5174,65025.7164
2007-04-24 15:55:00,24.12,24.14,24.11,24.12,54126.8674993877,8.5174,8.5245,8.5139,8.5174,54126.8675
2007-04-25 09:30:00,23.76,24.37,23.76,24.3,109968.16066617682,8.3903,8.6057,8.3903,8.581,109968.1607
2007-04-25 09:35:00,24.32,24.42,24.3,24.32,85353.90644134214,8.5881,8.6234,8.581,8.5881,85353.9064
2007-04-25 09:40:00,24.32,24.4,24.31,24.37,66495.22409992652,8.5881,8.6163,8.5845,8.6057,66495.2241
2007-04-25 09:45:00,24.37,24.37,24.33,24.34,33308.84153808474,8.6057,8.6057,8.5916,8.5951,33308.8415
2007-04-25 09:50:00,24.33,24.33,24.21,24.21,43595.39554249327,8.5916,8.5916,8.5492,8.5492,43595.3955
2007-04-25 09:55:00,24.21,24.24,24.1,24.2,81925.05510653931,8.5492,8.5598,8.5104,8.5457,81925.0551
2007-04-25 10:00:00,24.2,24.24,24.15,24.2,47146.70585353906,8.5457,8.5598,8.528,8.5457,47146.7059
2007-04-25 10:05:00,24.2,24.24,24.15,24.22,54371.78545187362,8.5457,8.5598,8.528,8.5527,54371.7855
2007-04-25 10:10:00,24.21,24.21,24.15,24.18,25838.843987264263,8.5492,8.5492,8.528,8.5386,25838.844
2007-04-25 10:15:00,24.18,24.22,24.16,24.22,18736.223365172667,8.5386,8.5527,8.5316,8.5527,18736.2234
2007-04-25 10:20:00,24.22,24.29,24.2,24.29,35268.185157972075,8.5527,8.5775,8.5457,8.5775,35268.1852
2007-04-25 10:25:00,24.29,24.32,24.27,24.31,36125.397991672784,8.5775,8.5881,8.5704,8.5845,36125.398
2007-04-25 10:30:00,24.32,24.39,24.29,24.36,81557.67817781043,8.5881,8.6128,8.5775,8.6022,81557.6782
2007-04-25 10:35:00,24.37,24.38,24.36,24.38,32206.71075189811,8.6057,8.6092,8.6022,8.6092,32206.7108
2007-04-25 10:40:00,24.38,24.38,24.32,24.32,30002.449179524858,8.6092,8.6092,8.5881,8.5881,30002.4492
2007-04-25 10:45:00,24.33,24.38,24.32,24.37,37717.36468283125,8.5916,8.6092,8.5881,8.6057,37717.3647
2007-04-25 10:50:00,24.38,24.4,24.36,24.38,60862.11119275042,8.6092,8.6163,8.6022,8.6092,60862.1112
2007-04-25 10:55:00,24.38,24.39,24.35,24.38,22042.61572373255,8.6092,8.6128,8.5987,8.6092,22042.6157
2007-04-25 11:00:00,24.37,24.42,24.37,24.42,127479.7942689199,8.6057,8.6234,8.6057,8.6234,127479.7943
2007-04-25 11:05:00,24.41,24.46,24.41,24.46,93068.82194464852,8.6198,8.6375,8.6198,8.6375,93068.8219
2007-04-25 11:10:00,24.45,24.49,24.45,24.48,149644.8689688954,8.634,8.6481,8.634,8.6446,149644.869
2007-04-25 11:15:00,24.48,24.49,24.43,24.43,64780.7984325251,8.6446,8.6481,8.6269,8.6269,64780.7984
2007-04-25 11:20:00,24.44,24.44,24.42,24.44,49595.88537839824,8.6304,8.6304,8.6234,8.6304,49595.8854
2007-04-25 11:25:00,24.45,24.47,24.44,24.44,30492.28508449669,8.634,8.641,8.6304,8.6304,30492.2851
2007-04-25 11:30:00,24.45,24.45,24.42,24.42,32574.087680626988,8.634,8.634,8.6234,8.6234,32574.0877
2007-04-25 11:35:00,24.42,24.43,24.42,24.42,25593.926034778346,8.6234,8.6269,8.6234,8.6234,25593.926
2007-04-25 11:40:00,24.43,24.45,24.42,24.45,29022.77736958119,8.6269,8.634,8.6234,8.634,29022.7774
2007-04-25 11:45:00,24.45,24.47,24.44,24.47,45187.36223365172,8.634,8.641,8.6304,8.641,45187.3622
2007-04-25 11:50:00,24.48,24.48,24.47,24.47,44085.2314474651,8.6446,8.6446,8.641,8.641,44085.2314
2007-04-25 11:55:00,24.48,24.5,24.48,24.49,42983.10066127847,8.6446,8.6516,8.6446,8.6481,42983.1007
2007-04-25 12:00:00,24.49,24.5,24.47,24.48,28655.400440852314,8.6481,8.6516,8.641,8.6446,28655.4004
2007-04-25 12:05:00,24.48,24.48,24.47,24.48,26940.974773450893,8.6446,8.6446,8.641,8.6446,26940.9748
2007-04-25 12:10:00,24.48,24.49,24.47,24.49,20450.649032574085,8.6446,8.6481,8.641,8.6481,20450.649
2007-04-25 12:15:00,24.49,24.5,24.48,24.49,27798.1876071516,8.6481,8.6516,8.6446,8.6481,27798.1876
2007-04-25 12:20:00,24.49,24.49,24.48,24.49,21797.697771246632,8.6481,8.6481,8.6446,8.6481,21797.6978
2007-04-25 12:25:00,24.49,24.49,24.48,24.49,5020.818025961303,8.6481,8.6481,8.6446,8.6481,5020.818
2007-04-25 12:30:00,24.49,24.49,24.48,24.49,22532.45162870438,8.6481,8.6481,8.6446,8.6481,22532.4516
2007-04-25 12:35:00,24.48,24.49,24.48,24.48,19838.354151359294,8.6446,8.6481,8.6446,8.6446,19838.3542
2007-04-25 12:40:00,24.49,24.5,24.47,24.47,55718.83419054616,8.6481,8.6516,8.641,8.641,55718.8342
2007-04-25 12:45:00,24.48,24.48,24.47,24.48,49718.3443546412,8.6446,8.6446,8.641,8.6446,49718.3444
2007-04-25 12:50:00,24.48,24.49,24.47,24.48,30982.120989468527,8.6446,8.6481,8.641,8.6446,30982.121
2007-04-25 12:55:00,24.48,24.49,24.47,24.48,12123.4386480529,8.6446,8.6481,8.641,8.6446,12123.4386
2007-04-25 13:00:00,24.47,24.48,24.46,24.47,52167.52387950036,8.641,8.6446,8.6375,8.641,52167.5239
2007-04-25 13:05:00,24.47,24.49,24.47,24.48,39799.16727896155,8.641,8.6481,8.641,8.6446,39799.1673
2007-04-25 13:10:00,24.48,24.5,24.48,24.5,35758.02106294391,8.6446,8.6516,8.6446,8.6516,35758.0211
2007-04-25 13:15:00,24.5,24.5,24.48,24.49,158339.45628214546,8.6516,8.6516,8.6446,8.6481,158339.4563
2007-04-25 13:20:00,24.49,24.49,24.47,24.49,28165.56453588048,8.6481,8.6481,8.641,8.6481,28165.5645
2007-04-25 13:25:00,24.48,24.48,24.47,24.48,19470.977222630416,8.6446,8.6446,8.641,8.6446,19470.9772
2007-04-25 13:30:00,24.48,24.48,24.47,24.48,23144.746509919176,8.6446,8.6446,8.641,8.6446,23144.7465
2007-04-25 13:35:00,24.48,24.48,24.47,24.47,26818.51579720793,8.6446,8.6446,8.641,8.641,26818.5158
2007-04-25 13:40:00,24.47,24.47,24.46,24.47,43717.85451873622,8.641,8.641,8.6375,8.641,43717.8545
2007-04-25 13:45:00,24.47,24.48,24.47,24.48,30002.449179524858,8.641,8.6446,8.641,8.6446,30002.4492
2007-04-25 13:50:00,24.48,24.49,24.47,24.49,87803.08596620131,8.6446,8.6481,8.641,8.6481,87803.086
2007-04-25 13:55:00,24.49,24.53,24.47,24.5,533676.2184668136,8.6481,8.6622,8.641,8.6516,533676.2185
2007-04-25 14:00:00,24.5,24.52,24.48,24.52,314842.02792064653,8.6516,8.6587,8.6446,8.6587,314842.0279
2007-04-25 14:05:00,24.52,24.61,24.51,24.58,283614.9889786921,8.6587,8.6905,8.6552,8.6799,283614.989
2007-04-25 14:10:00,24.58,24.65,24.55,24.6,170585.35390644133,8.6799,8.7046,8.6693,8.6869,170585.3539
2007-04-25 14:15:00,24.6,24.6,24.55,24.57,87803.08596620131,8.6869,8.6869,8.6693,8.6763,87803.086
2007-04-25 14:20:00,24.57,24.58,24.56,24.56,26818.51579720793,8.6763,8.6799,8.6728,8.6728,26818.5158
2007-04-25 14:25:00,24.57,24.59,24.56,24.58,57310.80088170463,8.6763,8.6834,8.6728,8.6799,57310.8009
2007-04-25 14:30:00,24.58,24.64,24.56,24.62,178422.7283859907,8.6799,8.7011,8.6728,8.694,178422.7284
2007-04-25 14:35:00,24.62,24.64,24.59,24.6,51187.85206955669,8.694,8.7011,8.6834,8.6869,51187.8521
2007-04-25 14:40:00,24.6,24.61,24.55,24.56,87190.79108498653,8.6869,8.6905,8.6693,8.6728,87190.7911
2007-04-25 14:45:00,24.56,24.58,24.56,24.58,71026.20622091599,8.6728,8.6799,8.6728,8.6799,71026.2062
2007-04-25 14:50:00,24.58,24.6,24.57,24.6,43962.77247122214,8.6799,8.6869,8.6763,8.6869,43962.7725
2007-04-25 14:55:00,24.6,24.61,24.58,24.6,74699.97550820475,8.6869,8.6905,8.6799,8.6869,74699.9755
2007-04-25 15:00:00,24.6,24.63,24.59,24.63,85598.82439382806,8.6869,8.6975,8.6834,8.6975,85598.8244
2007-04-25 15:05:00,24.63,24.65,24.63,24.65,47881.45971099681,8.6975,8.7046,8.6975,8.7046,47881.4597
2007-04-25 15:10:00,24.64,24.65,24.58,24.61,125642.90962527553,8.7011,8.7046,8.6799,8.6905,125642.9096
2007-04-25 15:15:00,24.61,24.63,24.61,24.63,74822.4344844477,8.6905,8.6975,8.6905,8.6975,74822.4345
2007-04-25 15:20:00,24.63,24.66,24.62,24.65,89884.88856233162,8.6975,8.7081,8.694,8.7046,89884.8886
2007-04-25 15:25:00,24.65,24.65,24.64,24.65,32574.087680626988,8.7046,8.7046,8.7011,8.7046,32574.0877
2007-04-25 15:30:00,24.65,24.68,24.64,24.67,100538.819495469,8.7046,8.7152,8.7011,8.7117,100538.8195
2007-04-25 15:35:00,24.67,24.68,24.65,24.66,72740.63188831741,8.7117,8.7152,8.7046,8.7081,72740.6319
2007-04-25 15:40:00,24.67,24.69,24.65,24.65,88905.21675238795,8.7117,8.7187,8.7046,8.7046,88905.2168
2007-04-25 15:45:00,24.65,24.66,24.65,24.65,57923.095762919416,8.7046,8.7081,8.7046,8.7046,57923.0958
2007-04-25 15:50:00,24.66,24.66,24.62,24.64,136664.2174871418,8.7081,8.7081,8.694,8.7011,136664.2175
2007-04-25 15:55:00,24.64,24.67,24.63,24.64,141195.19960813125,8.7011,8.7117,8.6975,8.7011,141195.1996
2007-04-26 09:30:00,24.59,24.67,24.5,24.51,112172.42223855008,8.6834,8.7117,8.6516,8.6552,112172.4222
2007-04-26 09:35:00,24.51,24.57,24.47,24.55,46289.49301983835,8.6552,8.6763,8.641,8.6693,46289.493
2007-04-26 09:40:00,24.55,24.58,24.45,24.54,183933.38231692385,8.6693,8.6799,8.634,8.6657,183933.3823
2007-04-26 09:45:00,24.55,24.57,24.5,24.55,147685.52534900806,8.6693,8.6763,8.6516,8.6693,147685.5253
2007-04-26 09:50:00,24.54,24.54,24.48,24.51,80333.08841538084,8.6657,8.6657,8.6446,8.6552,80333.0884
2007-04-26 09:55:00,24.52,24.54,24.5,24.5,75189.81141317658,8.6587,8.6657,8.6516,8.6516,75189.8114
2007-04-26 10:00:00,24.49,24.51,24.48,24.5,68454.56771981386,8.6481,8.6552,8.6446,8.6516,68454.5677
2007-04-26 10:05:00,24.5,24.6,24.49,24.6,194097.47734508937,8.6516,8.6869,8.6481,8.6869,194097.4773
2007-04-26 10:10:00,24.6,24.63,24.5,24.51,250061.22948812143,8.6869,8.6975,8.6516,8.6552,250061.2295
2007-04-26 10:15:00,24.51,24.51,24.42,24.47,127479.7942689199,8.6552,8.6552,8.6234,8.641,127479.7943
2007-04-26 10:20:00,24.47,24.51,24.42,24.48,130541.26867499387,8.641,8.6552,8.6234,8.6446,130541.2687
2007-04-26 10:25:00,24.49,24.58,24.48,24.56,51800.14695077149,8.6481,8.6799,8.6446,8.6728,51800.147
2007-04-26 10:30:00,24.55,24.58,24.55,24.56,86088.66029879989,8.6693,8.6799,8.6693,8.6728,86088.6603
2007-04-26 10:35:00,24.56,24.6,24.56,24.57,78006.36786676463,8.6728,8.6869,8.6728,8.6763,78006.3679
2007-04-26 10:40:00,24.56,24.57,24.51,24.51,62086.70095518001,8.6728,8.6763,8.6552,8.6552,62086.701
2007-04-26 10:45:00,24.51,24.54,24.51,24.52,60249.81631153563,8.6552,8.6657,8.6552,8.6587,60249.8163
2007-04-26 10:50:00,24.51,24.52,24.45,24.45,55106.53930933137,8.6552,8.6587,8.634,8.634,55106.5393
2007-04-26 10:55:00,24.45,24.49,24.45,24.47,94783.24761204996,8.634,8.6481,8.634,8.641,94783.2476
2007-04-26 11:00:00,24.47,24.5,24.47,24.49,69311.78055351457,8.641,8.6516,8.641,8.6481,69311.7806
2007-04-26 11:05:00,24.49,24.52,24.49,24.51,90374.72446730344,8.6481,8.6587,8.6481,8.6552,90374.7245
2007-04-26 11:10:00,24.51,24.51,24.48,24.48,54494.24442811657,8.6552,8.6552,8.6446,8.6446,54494.2444
2007-04-26 11:15:00,24.47,24.47,24.42,24.45,73720.30369826108,8.641,8.641,8.6234,8.634,73720.3037
2007-04-26 11:20:00,24.45,24.47,24.41,24.41,116458.48640705364,8.634,8.641,8.6198,8.6198,116458.4864
2007-04-26 11:25:00,24.41,24.42,24.38,24.42,79965.71148665197,8.6198,8.6234,8.6092,8.6234,79965.7115
2007-04-26 11:30:00,24.42,24.42,24.4,24.41,39431.790350232666,8.6234,8.6234,8.6163,8.6198,39431.7904
2007-04-26 11:35:00,24.41,24.41,24.34,24.36,148787.6561351947,8.6198,8.6198,8.5951,8.6022,148787.6561
2007-04-26 11:40:00,24.37,24.38,24.34,24.37,73720.30369826108,8.6057,8.6092,8.5951,8.6057,73720.3037
2007-04-26 11:45:00,24.37,24.4,24.33,24.38,86211.11927504286,8.6057,8.6163,8.5916,8.6092,86211.1193
2007-04-26 11:50:00,24.38,24.38,24.32,24.33,95518.00146950773,8.6092,8.6092,8.5881,8.5916,95518.0015
2007-04-26 11:55:00,24.34,24.38,24.31,24.34,100661.27847171196,8.5951,8.6092,8.5845,8.5951,100661.2785
2007-04-26 12:00:00,24.33,24.38,24.33,24.38,35145.726181729115,8.5916,8.6092,8.5916,8.6092,35145.7262
2007-04-26 12:05:00,24.37,24.39,24.36,24.38,17756.551555228998,8.6057,8.6128,8.6022,8.6092,17756.5516
2007-04-26 12:10:00,24.38,24.38,24.35,24.36,30737.20303698261,8.6092,8.6092,8.5987,8.6022,30737.203
2007-04-26 12:15:00,24.36,24.42,24.35,24.42,42983.10066127847,8.6022,8.6234,8.5987,8.6234,42983.1007
2007-04-26 12:20:00,24.41,24.42,24.41,24.42,11021.307861866277,8.6198,8.6234,8.6198,8.6234,11021.3079
2007-04-26 12:25:00,24.42,24.42,24.4,24.42,44452.60837619397,8.6234,8.6234,8.6163,8.6234,44452.6084
2007-04-26 12:30:00,24.42,24.44,24.42,24.44,12245.89762429586,8.6234,8.6304,8.6234,8.6304,12245.8976
2007-04-26 12:35:00,24.44,24.46,24.42,24.43,59025.226549106046,8.6304,8.6375,8.6234,8.6269,59025.2265
2007-04-26 12:40:00,24.43,24.45,24.42,24.42,20328.19005633113,8.6269,8.634,8.6234,8.6234,20328.1901
2007-04-26 12:45:00,24.42,24.45,24.42,24.45,33063.92358559882,8.6234,8.634,8.6234,8.634,33063.9236
2007-04-26 12:50:00,24.44,24.45,24.41,24.42,54126.8674993877,8.6304,8.634,8.6198,8.6234,54126.8675
2007-04-26 12:55:00,24.43,24.46,24.42,24.42,39676.70830271859,8.6269,8.6375,8.6234,8.6234,39676.7083
2007-04-26 13:00:00,24.42,24.47,24.42,24.47,33676.21846681362,8.6234,8.641,8.6234,8.641,33676.2185
2007-04-26 13:05:00,24.46,24.48,24.45,24.47,26328.679892236098,8.6375,8.6446,8.634,8.641,26328.6799
2007-04-26 13:10:00,24.47,24.5,24.47,24.5,33431.3005143277,8.641,8.6516,8.641,8.6516,33431.3005
2007-04-26 13:15:00,24.5,24.55,24.42,24.55,161768.30761694832,8.6516,8.6693,8.6234,8.6693,161768.3076
2007-04-26 13:20:00,24.55,24.55,24.51,24.52,57065.88292921871,8.6693,8.6693,8.6552,8.6587,57065.8829
2007-04-26 13:25:00,24.51,24.52,24.51,24.51,29390.154298310063,8.6552,8.6587,8.6552,8.6552,29390.1543
2007-04-26 13:30:00,24.51,24.52,24.5,24.52,37839.82365907421,8.6552,8.6587,8.6516,8.6587,37839.8237
2007-04-26 13:35:00,24.51,24.51,24.48,24.48,92089.15013470486,8.6552,8.6552,8.6446,8.6446,92089.1501
2007-04-26 13:40:00,24.48,24.49,24.45,24.46,42125.88782757776,8.6446,8.6481,8.634,8.6375,42125.8878
2007-04-26 13:45:00,24.46,24.48,24.45,24.45,87068.33210874356,8.6375,8.6446,8.634,8.634,87068.3321
2007-04-26 13:50:00,24.46,24.51,24.46,24.47,2520450.6490325737,8.6375,8.6552,8.6375,8.641,2520450.649
2007-04-26 13:55:00,24.47,24.48,24.42,24.42,56698.50600048983,8.641,8.6446,8.6234,8.6234,56698.506
2007-04-26 14:00:00,24.42,24.42,24.33,24.33,47024.2468772961,8.6234,8.6234,8.5916,8.5916,47024.2469
2007-04-26 14:05:00,24.33,24.42,24.33,24.42,66005.38819495469,8.5916,8.6234,8.5916,8.6234,66005.3882
2007-04-26 14:10:00,24.42,24.43,24.41,24.42,34288.513348028406,8.6234,8.6269,8.6198,8.6234,34288.5133
2007-04-26 14:15:00,24.42,24.43,24.39,24.43,66005.38819495469,8.6234,8.6269,8.6128,8.6269,66005.3882
2007-04-26 14:20:00,24.43,24.45,24.42,24.42,44697.52632867989,8.6269,8.634,8.6234,8.6234,44697.5263
2007-04-26 14:25:00,24.42,24.43,24.41,24.41,30002.449179524858,8.6234,8.6269,8.6198,8.6198,30002.4492
2007-04-26 14:30:00,24.41,24.42,24.39,24.4,41636.051922605926,8.6198,8.6234,8.6128,8.6163,41636.0519
2007-04-26 14:35:00,24.39,24.41,24.39,24.41,29879.990203281897,8.6128,8.6198,8.6128,8.6198,29879.9902
2007-04-26 14:40:00,24.41,24.42,24.41,24.42,60494.73426402155,8.6198,8.6234,8.6198,8.6234,60494.7343
2007-04-26 14:45:00,24.42,24.42,24.42,24.42,41513.592946362965,8.6234,8.6234,8.6234,8.6234,41513.5929
2007-04-26 14:50:00,24.42,24.42,24.38,24.39,38452.118540289,8.6234,8.6234,8.6092,8.6128,38452.1185
2007-04-26 14:55:00,24.39,24.39,24.37,24.38,100538.819495469,8.6128,8.6128,8.6057,8.6092,100538.8195
2007-04-26 15:00:00,24.38,24.39,24.37,24.39,86578.49620377173,8.6092,8.6128,8.6057,8.6128,86578.4962
2007-04-26 15:05:00,24.38,24.45,24.38,24.44,87680.62698995836,8.6092,8.634,8.6092,8.6304,87680.627
2007-04-26 15:10:00,24.44,24.48,24.44,24.48,29267.695322067106,8.6304,8.6446,8.6304,8.6446,29267.6953
2007-04-26 15:15:00,24.49,24.5,24.47,24.47,48861.13152094048,8.6481,8.6516,8.641,8.641,48861.1315
2007-04-26 15:20:00,24.47,24.48,24.47,24.47,37839.82365907421,8.641,8.6446,8.641,8.641,37839.8237
2007-04-26 15:25:00,24.47,24.47,24.47,24.47,45064.90325740876,8.641,8.641,8.641,8.641,45064.9033
2007-04-26 15:30:00,24.47,24.51,24.47,24.51,102008.32721038452,8.641,8.6552,8.641,8.6552,102008.3272
2007-04-26 15:35:00,24.5,24.52,24.47,24.48,96130.2963507225,8.6516,8.6587,8.641,8.6446,96130.2964
2007-04-26 15:40:00,24.48,24.51,24.47,24.49,105314.7195689444,8.6446,8.6552,8.641,8.6481,105314.7196
2007-04-26 15:45:00,24.48,24.51,24.48,24.51,67229.97795738427,8.6446,8.6552,8.6446,8.6552,67229.978
2007-04-26 15:50:00,24.51,24.51,24.49,24.49,55963.75214303208,8.6552,8.6552,8.6481,8.6481,55963.7521
2007-04-26 15:55:00,24.5,24.5,24.46,24.46,68454.56771981386,8.6516,8.6516,8.6375,8.6375,68454.5677
2007-04-27 09:30:00,24.33,24.33,24.3,24.3,30982.120989468527,8.5916,8.5916,8.581,8.581,30982.121
2007-04-27 09:35:00,24.31,24.31,24.17,24.22,63923.58559882439,8.5845,8.5845,8.5351,8.5527,63923.5856
2007-04-27 09:40:00,24.22,24.25,24.19,24.23,111560.12735733528,8.5527,8.5633,8.5422,8.5563,111560.1274
2007-04-27 09:45:00,24.24,24.29,24.21,24.26,35513.103110458,8.5598,8.5775,8.5492,8.5669,35513.1031
2007-04-27 09:50:00,24.26,24.33,24.24,24.29,91599.31422973303,8.5669,8.5916,8.5598,8.5775,91599.3142
2007-04-27 09:55:00,24.29,24.3,24.27,24.28,12000.979671809942,8.5775,8.581,8.5704,8.5739,12000.9797
2007-04-27 10:00:00,24.29,24.35,24.26,24.33,31961.7927994122,8.5775,8.5987,8.5669,8.5916,31961.7928
2007-04-27 10:05:00,24.33,24.35,24.29,24.29,29757.53122703894,8.5916,8.5987,8.5775,8.5775,29757.5312
2007-04-27 10:10:00,24.29,24.29,24.24,24.25,27553.269654665684,8.5775,8.5775,8.5598,8.5633,27553.2697
2007-04-27 10:15:00,24.25,24.31,24.24,24.31,32084.25177565516,8.5633,8.5845,8.5598,8.5845,32084.2518
2007-04-27 10:20:00,24.31,24.32,24.3,24.3,27553.269654665684,8.5845,8.5881,8.581,8.581,27553.2697
2007-04-27 10:25:00,24.31,24.33,24.3,24.32,16776.87974528533,8.5845,8.5916,8.581,8.5881,16776.8797
2007-04-27 10:30:00,24.32,24.33,24.24,24.28,41268.67499387705,8.5881,8.5916,8.5598,8.5739,41268.675
2007-04-27 10:35:00,24.28,24.28,24.25,24.26,16164.584864070535,8.5739,8.5739,8.5633,8.5669,16164.5849
2007-04-27 10:40:00,24.26,24.28,24.24,24.27,50942.93411707078,8.5669,8.5739,8.5598,8.5704,50942.9341
2007-04-27 10:45:00,24.28,24.28,24.23,24.25,59637.52143032084,8.5739,8.5739,8.5563,8.5633,59637.5214
2007-04-27 10:50:00,24.27,24.28,24.24,24.28,16776.87974528533,8.5704,8.5739,8.5598,8.5739,16776.8797
2007-04-27 10:55:00,24.28,24.31,24.25,24.27,40901.29806514817,8.5739,8.5845,8.5633,8.5704,40901.2981
2007-04-27 11:00:00,24.26,24.29,24.26,24.29,22654.91060494734,8.5669,8.5775,8.5669,8.5775,22654.9106
2007-04-27 11:05:00,24.29,24.3,24.27,24.29,17021.797697771246,8.5775,8.581,8.5704,8.5775,17021.7977
2007-04-27 11:10:00,24.28,24.3,24.28,24.29,45799.65711486652,8.5739,8.581,8.5739,8.5775,45799.6571
2007-04-27 11:15:00,24.29,24.29,24.27,24.27,12123.4386480529,8.5775,8.5775,8.5704,8.5704,12123.4386
2007-04-27 11:20:00,24.26,24.26,24.22,24.22,35513.103110458,8.5669,8.5669,8.5527,8.5527,35513.1031
2007-04-27 11:25:00,24.22,24.24,24.2,24.21,14082.78226794024,8.5527,8.5598,8.5457,8.5492,14082.7823
2007-04-27 11:30:00,24.21,24.21,24.17,24.17,14695.077149155031,8.5492,8.5492,8.5351,8.5351,14695.0771
2007-04-27 11:35:00,24.17,24.22,24.17,24.22,41023.75704139113,8.5351,8.5527,8.5351,8.5527,41023.757
2007-04-27 11:40:00,24.2,24.23,24.2,24.22,40166.54420769042,8.5457,8.5563,8.5457,8.5527,40166.5442
2007-04-27 11:45:00,24.22,24.29,24.22,24.29,78006.36786676463,8.5527,8.5775,8.5527,8.5775,78006.3679
2007-04-27 11:50:00,24.29,24.32,24.29,24.32,32574.087680626988,8.5775,8.5881,8.5775,8.5881,32574.0877
2007-04-27 11:55:00,24.32,24.36,24.32,24.36,38697.03649277492,8.5881,8.6022,8.5881,8.6022,38697.0365
2007-04-27 12:00:00,24.35,24.46,24.35,24.46,82292.43203526818,8.5987,8.6375,8.5987,8.6375,82292.432
2007-04-27 12:05:00,24.46,24.46,24.43,24.43,56208.670095518,8.6375,8.6375,8.6269,8.6269,56208.6701
2007-04-27 12:10:00,24.44,24.45,24.43,24.45,19103.60029390154,8.6304,8.634,8.6269,8.634,19103.6003
2007-04-27 12:15:00,24.44,24.44,24.42,24.44,13837.864315454322,8.6304,8.6304,8.6234,8.6304,13837.8643
2007-04-27 12:20:00,24.44,24.46,24.43,24.45,31716.87484692628,8.6304,8.6375,8.6269,8.634,31716.8748
2007-04-27 12:25:00,24.44,24.45,24.43,24.43,4898.359049718344,8.6304,8.634,8.6269,8.6269,4898.359
2007-04-27 12:30:00,24.43,24.43,24.4,24.41,14327.700220426155,8.6269,8.6269,8.6163,8.6198,14327.7002
2007-04-27 12:35:00,24.41,24.44,24.39,24.44,44575.06735243693,8.6198,8.6304,8.6128,8.6304,44575.0674
2007-04-27 12:40:00,24.44,24.5,24.44,24.47,57678.1778104335,8.6304,8.6516,8.6304,8.641,57678.1778
2007-04-27 12:45:00,24.47,24.47,24.45,24.45,10164.095028165564,8.641,8.641,8.634,8.634,10164.095
2007-04-27 12:50:00,24.46,24.49,24.45,24.45,42125.88782757776,8.6375,8.6481,8.634,8.634,42125.8878
2007-04-27 12:55:00,24.45,24.46,24.41,24.42,57188.34190546167,8.634,8.6375,8.6198,8.6234,57188.3419
2007-04-27 13:00:00,24.42,24.44,24.42,24.43,30737.20303698261,8.6234,8.6304,8.6234,8.6269,30737.203
2007-04-27 13:05:00,24.43,24.43,24.42,24.42,9796.718099436688,8.6269,8.6269,8.6234,8.6234,9796.7181
2007-04-27 13:10:00,24.42,24.43,24.42,24.43,4041.146216017634,8.6234,8.6269,8.6234,8.6269,4041.1462
2007-04-27 13:15:00,24.42,24.48,24.42,24.47,36247.856967915744,8.6234,8.6446,8.6234,8.641,36247.857
2007-04-27 13:20:00,24.47,24.51,24.47,24.49,42860.64168503551,8.641,8.6552,8.641,8.6481,42860.6417
2007-04-27 13:25:00,24.49,24.52,24.48,24.51,89027.6757286309,8.6481,8.6587,8.6446,8.6552,89027.6757
2007-04-27 13:30:00,24.51,24.55,24.51,24.54,46901.78790105315,8.6552,8.6693,8.6552,8.6657,46901.7879
2007-04-27 13:35:00,24.54,24.54,24.52,24.53,17266.715650257163,8.6657,8.6657,8.6587,8.6622,17266.7157
2007-04-27 13:40:00,24.53,24.61,24.52,24.6,60739.65221650746,8.6622,8.6905,8.6587,8.6869,60739.6522
2007-04-27 13:45:00,24.6,24.6,24.56,24.56,78618.66274797943,8.6869,8.6869,8.6728,8.6728,78618.6627
2007-04-27 13:50:00,24.56,24.56,24.53,24.56,15062.454077883907,8.6728,8.6728,8.6622,8.6728,15062.4541
2007-04-27 13:55:00,24.55,24.55,24.51,24.55,29757.53122703894,8.6693,8.6693,8.6552,8.6693,29757.5312
2007-04-27 14:00:00,24.54,24.58,24.52,24.56,45064.90325740876,8.6657,8.6799,8.6587,8.6728,45064.9033
2007-04-27 14:05:00,24.56,24.56,24.55,24.56,9429.341170707812,8.6728,8.6728,8.6693,8.6728,9429.3412
2007-04-27 14:10:00,24.54,24.56,24.54,24.55,2466568.699485672,8.6657,8.6728,8.6657,8.6693,2466568.6995
2007-04-27 14:15:00,24.55,24.61,24.54,24.61,61107.02914523634,8.6693,8.6905,8.6657,8.6905,61107.0291
2007-04-27 14:20:00,24.61,24.63,24.6,24.63,68577.02669605681,8.6905,8.6975,8.6869,8.6975,68577.0267
2007-04-27 14:25:00,24.62,24.63,24.61,24.62,34778.34925300024,8.694,8.6975,8.6905,8.694,34778.3493
2007-04-27 14:30:00,24.62,24.64,24.6,24.63,60127.35733529268,8.694,8.7011,8.6869,8.6975,60127.3573
2007-04-27 14:35:00,24.63,24.64,24.62,24.63,45187.36223365172,8.6975,8.7011,8.694,8.6975,45187.3622
2007-04-27 14:40:00,24.63,24.64,24.62,24.64,66005.38819495469,8.6975,8.7011,8.694,8.7011,66005.3882
2007-04-27 14:45:00,24.64,24.65,24.63,24.65,32451.628704384028,8.7011,8.7046,8.6975,8.7046,32451.6287
2007-04-27 14:50:00,24.64,24.66,24.64,24.64,31716.87484692628,8.7011,8.7081,8.7011,8.7011,31716.8748
2007-04-27 14:55:00,24.65,24.66,24.62,24.63,40656.38011266226,8.7046,8.7081,8.694,8.6975,40656.3801
2007-04-27 15:00:00,24.62,24.63,24.62,24.63,32574.087680626988,8.694,8.6975,8.694,8.6975,32574.0877
2007-04-27 15:05:00,24.62,24.63,24.62,24.62,62576.53686015184,8.694,8.6975,8.694,8.694,62576.5369
2007-04-27 15:10:00,24.62,24.63,24.62,24.62,88782.75777614498,8.694,8.6975,8.694,8.694,88782.7578
2007-04-27 15:15:00,24.62,24.63,24.62,24.62,11633.602743081066,8.694,8.6975,8.694,8.694,11633.6027
2007-04-27 15:20:00,24.62,24.63,24.62,24.63,88292.92187117315,8.694,8.6975,8.694,8.6975,88292.9219
2007-04-27 15:25:00,24.63,24.63,24.62,24.63,49106.0494734264,8.6975,8.6975,8.694,8.6975,49106.0495
2007-04-27 15:30:00,24.63,24.63,24.62,24.63,43350.477590007344,8.6975,8.6975,8.694,8.6975,43350.4776
2007-04-27 15:35:00,24.63,24.63,24.62,24.62,42370.80578006368,8.6975,8.6975,8.694,8.694,42370.8058
2007-04-27 15:40:00,24.62,24.62,24.56,24.56,83761.93975018368,8.694,8.694,8.6728,8.6728,83761.9398
2007-04-27 15:45:00,24.56,24.58,24.55,24.57,82782.26794024001,8.6728,8.6799,8.6693,8.6763,82782.2679
2007-04-27 15:50:00,24.56,24.58,24.56,24.56,104335.04775900072,8.6728,8.6799,8.6728,8.6728,104335.0478
2007-04-27 15:55:00,24.56,24.59,24.56,24.57,64535.88048003918,8.6728,8.6834,8.6728,8.6763,64535.8805
2007-04-30 09:30:00,24.51,24.61,24.45,24.61,152706.34337496938,8.6552,8.6905,8.634,8.6905,152706.3434
2007-04-30 09:35:00,24.61,24.64,24.56,24.57,45064.90325740876,8.6905,8.7011,8.6728,8.6763,45064.9033
2007-04-30 09:40:00,24.57,24.6,24.51,24.54,104579.96571148664,8.6763,8.6869,8.6552,8.6657,104579.9657
2007-04-30 09:45:00,24.53,24.56,24.51,24.54,96987.5091844232,8.6622,8.6728,8.6552,8.6657,96987.5092
2007-04-30 09:50:00,24.54,24.56,24.51,24.54,93436.1988733774,8.6657,8.6728,8.6552,8.6657,93436.1989
2007-04-30 09:55:00,24.54,24.55,24.49,24.53,111682.58633357823,8.6657,8.6693,8.6481,8.6622,111682.5863
2007-04-30 10:00:00,24.53,24.55,24.5,24.51,53881.949546901786,8.6622,8.6693,8.6516,8.6552,53881.9495
2007-04-30 10:05:00,24.51,24.54,24.49,24.49,39676.70830271859,8.6552,8.6657,8.6481,8.6481,39676.7083
2007-04-30 10:10:00,24.49,24.52,24.49,24.52,17879.010531471955,8.6481,8.6587,8.6481,8.6587,17879.0105
2007-04-30 10:15:00,24.51,24.53,24.49,24.5,82047.51408278226,8.6552,8.6622,8.6481,8.6516,82047.5141
2007-04-30 10:20:00,24.5,24.51,24.49,24.5,19226.0592701445,8.6516,8.6552,8.6481,8.6516,19226.0593
2007-04-30 10:25:00,24.5,24.51,24.48,24.5,32206.71075189811,8.6516,8.6552,8.6446,8.6516,32206.7108
2007-04-30 10:30:00,24.5,24.51,24.48,24.49,27308.351702179767,8.6516,8.6552,8.6446,8.6481,27308.3517
2007-04-30 10:35:00,24.49,24.5,24.47,24.48,13225.569434239527,8.6481,8.6516,8.641,8.6446,13225.5694
2007-04-30 10:40:00,24.48,24.48,24.47,24.47,28410.4824883664,8.6446,8.6446,8.641,8.641,28410.4825
2007-04-30 10:45:00,24.47,24.49,24.43,24.45,34288.513348028406,8.641,8.6481,8.6269,8.634,34288.5133
2007-04-30 10:50:00,24.44,24.47,24.43,24.47,30737.20303698261,8.6304,8.641,8.6269,8.641,30737.203
2007-04-30 10:55:00,24.47,24.48,24.47,24.47,31594.41587068332,8.641,8.6446,8.641,8.641,31594.4159
2007-04-30 11:00:00,24.47,24.51,24.47,24.5,51677.687974528526,8.641,8.6552,8.641,8.6516,51677.688
2007-04-30 11:05:00,24.49,24.57,24.47,24.57,219446.48542738185,8.6481,8.6763,8.641,8.6763,219446.4854
2007-04-30 11:10:00,24.57,24.58,24.53,24.53,80822.92432035267,8.6763,8.6799,8.6622,8.6622,80822.9243
2007-04-30 11:15:00,24.52,24.52,24.47,24.49,77761.44991427871,8.6587,8.6587,8.641,8.6481,77761.4499
2007-04-30 11:20:00,24.49,24.51,24.48,24.51,24001.959343619885,8.6481,8.6552,8.6446,8.6552,24001.9593
2007-04-30 11:25:00,24.5,24.51,24.48,24.48,18368.84643644379,8.6516,8.6552,8.6446,8.6446,18368.8464
2007-04-30 11:30:00,24.49,24.51,24.48,24.51,26818.51579720793,8.6481,8.6552,8.6446,8.6552,26818.5158
2007-04-30 11:35:00,24.51,24.51,24.51,24.51,21797.697771246632,8.6552,8.6552,8.6552,8.6552,21797.6978
2007-04-30 11:40:00,24.51,24.51,24.47,24.48,80333.08841538084,8.6552,8.6552,8.641,8.6446,80333.0884
2007-04-30 11:45:00,24.48,24.51,24.48,24.49,48738.672544697525,8.6446,8.6552,8.6446,8.6481,48738.6725
2007-04-30 11:50:00,24.49,24.5,24.49,24.5,11143.766838109234,8.6481,8.6516,8.6481,8.6516,11143.7668
2007-04-30 11:55:00,24.5,24.51,24.45,24.47,59515.06245407788,8.6516,8.6552,8.634,8.641,59515.0625
2007-04-30 12:00:00,24.47,24.47,24.44,24.45,18246.38746020084,8.641,8.641,8.6304,8.634,18246.3875
2007-04-30 12:05:00,24.46,24.48,24.45,24.47,49718.3443546412,8.6375,8.6446,8.634,8.641,49718.3444
2007-04-30 12:10:00,24.47,24.52,24.47,24.52,67719.81386235611,8.641,8.6587,8.641,8.6587,67719.8139
2007-04-30 12:15:00,24.51,24.52,24.51,24.51,14695.077149155031,8.6552,8.6587,8.6552,8.6552,14695.0771
2007-04-30 12:20:00,24.51,24.51,24.49,24.51,31594.41587068332,8.6552,8.6552,8.6481,8.6552,31594.4159
2007-04-30 12:25:00,24.51,24.51,24.51,24.51,11633.602743081066,8.6552,8.6552,8.6552,8.6552,11633.6027
2007-04-30 12:30:00,24.51,24.51,24.51,24.51,28043.10555963752,8.6552,8.6552,8.6552,8.6552,28043.1056
2007-04-30 12:35:00,24.51,24.51,24.51,24.51,83272.10384521185,8.6552,8.6552,8.6552,8.6552,83272.1038
2007-04-30 12:40:00,24.5,24.51,24.5,24.5,24736.71320107764,8.6516,8.6552,8.6516,8.6516,24736.7132
2007-04-30 12:45:00,24.5,24.51,24.5,24.51,12000.979671809942,8.6516,8.6552,8.6516,8.6552,12000.9797
2007-04-30 12:50:00,24.51,24.51,24.51,24.51,9551.80014695077,8.6552,8.6552,8.6552,8.6552,9551.8001
2007-04-30 12:55:00,24.51,24.51,24.5,24.5,8449.669360764143,8.6552,8.6552,8.6516,8.6516,8449.6694
2007-04-30 13:00:00,24.5,24.51,24.5,24.51,19470.977222630416,8.6516,8.6552,8.6516,8.6552,19470.9772
2007-04-30 13:05:00,24.51,24.52,24.51,24.51,21797.697771246632,8.6552,8.6587,8.6552,8.6552,21797.6978
2007-04-30 13:10:00,24.52,24.55,24.51,24.53,44330.14939995101,8.6587,8.6693,8.6552,8.6622,44330.1494
2007-04-30 13:15:00,24.54,24.6,24.52,24.6,101273.57335292676,8.6657,8.6869,8.6587,8.6869,101273.5734
2007-04-30 13:20:00,24.6,24.67,24.6,24.64,218466.8136174381,8.6869,8.7117,8.6869,8.7011,218466.8136
2007-04-30 13:25:00,24.64,24.64,24.59,24.6,17389.17462650012,8.7011,8.7011,8.6834,8.6869,17389.1746
2007-04-30 13:30:00,24.6,24.64,24.59,24.64,16042.125887827577,8.6869,8.7011,8.6834,8.7011,16042.1259
2007-04-30 13:35:00,24.64,24.66,24.62,24.66,48371.29561596864,8.7011,8.7081,8.694,8.7081,48371.2956
2007-04-30 13:40:00,24.66,24.67,24.62,24.67,28777.85941709527,8.7081,8.7117,8.694,8.7117,28777.8594
2007-04-30 13:45:00,24.66,24.66,24.64,24.64,17021.797697771246,8.7081,8.7081,8.7011,8.7011,17021.7977
2007-04-30 13:50:00,24.64,24.65,24.64,24.64,6000.489835904971,8.7011,8.7046,8.7011,8.7011,6000.4898
2007-04-30 13:55:00,24.64,24.68,24.62,24.67,37839.82365907421,8.7011,8.7152,8.694,8.7117,37839.8237
2007-04-30 14:00:00,24.67,24.69,24.65,24.66,55841.29316678912,8.7117,8.7187,8.7046,8.7081,55841.2932
2007-04-30 14:05:00,24.66,24.67,24.61,24.61,46779.32892481019,8.7081,8.7117,8.6905,8.6905,46779.3289
2007-04-30 14:10:00,24.61,24.63,24.59,24.59,107274.06318883171,8.6905,8.6975,8.6834,8.6834,107274.0632
2007-04-30 14:15:00,24.59,24.59,24.55,24.57,47881.45971099681,8.6834,8.6834,8.6693,8.6763,47881.4597
2007-04-30 14:20:00,24.56,24.56,24.49,24.49,46534.410972324265,8.6728,8.6728,8.6481,8.6481,46534.411
2007-04-30 14:25:00,24.49,24.49,24.38,24.42,135317.16874846927,8.6481,8.6481,8.6092,8.6234,135317.1687
2007-04-30 14:30:00,24.42,24.51,24.39,24.47,122091.59931422972,8.6234,8.6552,8.6128,8.641,122091.5993
2007-04-30 14:35:00,24.47,24.47,24.4,24.4,37594.90570658829,8.641,8.641,8.6163,8.6163,37594.9057
2007-04-30 14:40:00,24.41,24.43,24.33,24.35,103722.75287778594,8.6198,8.6269,8.5916,8.5987,103722.7529
2007-04-30 14:45:00,24.35,24.39,24.33,24.36,76291.94219936321,8.5987,8.6128,8.5916,8.6022,76291.9422
2007-04-30 14:50:00,24.36,24.38,24.34,24.38,97477.34508939504,8.6022,8.6092,8.5951,8.6092,97477.3451
2007-04-30 14:55:00,24.38,24.41,24.35,24.36,44575.06735243693,8.6092,8.6198,8.5987,8.6022,44575.0674
2007-04-30 15:00:00,24.35,24.35,24.29,24.32,74822.4344844477,8.5987,8.5987,8.5775,8.5881,74822.4345
2007-04-30 15:05:00,24.32,24.33,24.28,24.29,61351.94709772226,8.5881,8.5916,8.5739,8.5775,61351.9471
2007-04-30 15:10:00,24.29,24.29,24.24,24.24,49473.42640215527,8.5775,8.5775,8.5598,8.5598,49473.4264
2007-04-30 15:15:00,24.24,24.29,24.24,24.27,26206.22091599314,8.5598,8.5775,8.5598,8.5704,26206.2209
2007-04-30 15:20:00,24.27,24.29,24.26,24.29,31839.33382316924,8.5704,8.5775,8.5669,8.5775,31839.3338
2007-04-30 15:25:00,24.29,24.29,24.23,24.24,39921.6262552045,8.5775,8.5775,8.5563,8.5598,39921.6263
2007-04-30 15:30:00,24.24,24.29,24.23,24.25,123193.73010041636,8.5598,8.5775,8.5563,8.5633,123193.7301
2007-04-30 15:35:00,24.25,24.26,24.14,24.14,83149.64486896888,8.5633,8.5669,8.5245,8.5245,83149.6449
2007-04-30 15:40:00,24.15,24.15,24.11,24.12,109478.324761205,8.528,8.528,8.5139,8.5174,109478.3248
2007-04-30 15:45:00,24.11,24.12,24.08,24.11,225446.9752632868,8.5139,8.5174,8.5033,8.5139,225446.9753
2007-04-30 15:50:00,24.11,24.13,24.1,24.11,96130.2963507225,8.5139,8.521,8.5104,8.5139,96130.2964
2007-04-30 15:55:00,24.11,24.14,24.1,24.11,177810.4335047759,8.5139,8.5245,8.5104,8.5139,177810.4335
2007-05-01 09:30:00,24.03,24.28,24.03,24.07,56331.12907176096,8.4857,8.5739,8.4857,8.4998,56331.1291
2007-05-01 09:35:00,24.07,24.16,24.05,24.06,34900.8082292432,8.4998,8.5316,8.4927,8.4962,34900.8082
2007-05-01 09:40:00,24.06,24.07,23.93,23.94,62209.15993142297,8.4962,8.4998,8.4503,8.4539,62209.1599
2007-05-01 09:45:00,23.93,23.99,23.8,23.81,111560.12735733528,8.4503,8.4715,8.4044,8.408,111560.1274
2007-05-01 09:50:00,23.81,23.95,23.8,23.91,95762.91942199362,8.408,8.4574,8.4044,8.4433,95762.9194
2007-05-01 09:55:00,23.9,23.98,23.89,23.97,67229.97795738427,8.4397,8.468,8.4362,8.4645,67229.978
2007-05-01 10:00:00,23.97,24.01,23.89,23.93,110825.37349987752,8.4645,8.4786,8.4362,8.4503,110825.3735
2007-05-01 10:05:00,23.93,23.98,23.87,23.88,97599.804065638,8.4503,8.468,8.4292,8.4327,97599.8041
2007-05-01 10:10:00,23.89,23.89,23.79,23.8,83149.64486896888,8.4362,8.4362,8.4009,8.4044,83149.6449
2007-05-01 10:15:00,23.83,23.85,23.78,23.82,63556.20867009551,8.415,8.4221,8.3974,8.4115,63556.2087
2007-05-01 10:20:00,23.81,23.84,23.8,23.82,48983.59049718344,8.408,8.4186,8.4044,8.4115,48983.5905
2007-05-01 10:25:00,23.81,23.86,23.78,23.79,61474.40607396522,8.408,8.4256,8.3974,8.4009,61474.4061
2007-05-01 10:30:00,23.79,23.89,23.76,23.84,144501.59196669114,8.4009,8.4362,8.3903,8.4186,144501.592
2007-05-01 10:35:00,23.84,23.85,23.8,23.84,82782.26794024001,8.4186,8.4221,8.4044,8.4186,82782.2679
2007-05-01 10:40:00,23.85,23.87,23.75,23.76,121234.386480529,8.4221,8.4292,8.3868,8.3903,121234.3865
2007-05-01 10:45:00,23.76,23.8,23.74,23.8,133480.28410482488,8.3903,8.4044,8.3832,8.4044,133480.2841
2007-05-01 10:50:00,23.79,23.8,23.72,23.74,113029.6350722508,8.4009,8.4044,8.3762,8.3832,113029.6351
2007-05-01 10:55:00,23.75,23.86,23.75,23.83,100661.27847171196,8.3868,8.4256,8.3868,8.415,100661.2785
2007-05-01 11:00:00,23.83,23.85,23.78,23.82,67964.73181484202,8.415,8.4221,8.3974,8.4115,67964.7318
2007-05-01 11:05:00,23.81,23.9,23.81,23.9,55351.45726181729,8.408,8.4397,8.408,8.4397,55351.4573
2007-05-01 11:10:00,23.91,23.97,23.91,23.94,43105.55963752143,8.4433,8.4645,8.4433,8.4539,43105.5596
2007-05-01 11:15:00,23.94,23.99,23.94,23.98,21185.40289003184,8.4539,8.4715,8.4539,8.468,21185.4029
2007-05-01 11:20:00,23.98,23.99,23.93,23.93,43472.936566250304,8.468,8.4715,8.4503,8.4503,43472.9366
2007-05-01 11:25:00,23.93,24.01,23.93,24.01,27675.728630908645,8.4503,8.4786,8.4503,8.4786,27675.7286
2007-05-01 11:30:00,24.01,24.02,23.93,23.96,94415.87068332107,8.4786,8.4821,8.4503,8.4609,94415.8707
2007-05-01 11:35:00,23.96,23.98,23.93,23.93,23144.746509919176,8.4609,8.468,8.4503,8.4503,23144.7465
2007-05-01 11:40:00,23.92,23.97,23.92,23.95,12368.356600538818,8.4468,8.4645,8.4468,8.4574,12368.3566
2007-05-01 11:45:00,23.95,23.98,23.94,23.98,239897.1344599559,8.4574,8.468,8.4539,8.468,239897.1345
2007-05-01 11:50:00,23.98,23.98,23.95,23.97,28777.85941709527,8.468,8.468,8.4574,8.4645,28777.8594
2007-05-01 11:55:00,23.97,23.99,23.97,23.98,98579.47587558167,8.4645,8.4715,8.4645,8.468,98579.4759
2007-05-01 12:00:00,23.98,24.09,23.98,24.07,94048.4937545922,8.468,8.5068,8.468,8.4998,94048.4938
2007-05-01 12:05:00,24.08,24.12,24.07,24.11,69434.23952975753,8.5033,8.5174,8.4998,8.5139,69434.2395
2007-05-01 12:10:00,24.1,24.11,24.08,24.11,16287.043840313494,8.5104,8.5139,8.5033,8.5139,16287.0438
2007-05-01 12:15:00,24.1,24.13,24.1,24.13,12000.979671809942,8.5104,8.521,8.5104,8.521,12000.9797
2007-05-01 12:20:00,24.12,24.12,24.09,24.09,12980.651481753612,8.5174,8.5174,8.5068,8.5068,12980.6515
2007-05-01 12:25:00,24.09,24.09,24.05,24.05,20205.731080088168,8.5068,8.5068,8.4927,8.4927,20205.7311
2007-05-01 12:30:00,24.05,24.07,24.03,24.04,35023.26720548616,8.4927,8.4998,8.4857,8.4892,35023.2672
2007-05-01 12:35:00,24.04,24.06,24.02,24.03,13225.569434239527,8.4892,8.4962,8.4821,8.4857,13225.5694
2007-05-01 12:40:00,24.04,24.09,24.02,24.07,42493.26475630664,8.4892,8.5068,8.4821,8.4998,42493.2648
2007-05-01 12:45:00,24.07,24.07,24.02,24.02,27798.1876071516,8.4998,8.4998,8.4821,8.4821,27798.1876
2007-05-01 12:50:00,24.01,24.01,23.97,23.98,40289.00318393338,8.4786,8.4786,8.4645,8.468,40289.0032
2007-05-01 12:55:00,23.97,23.98,23.88,23.88,52289.98285574332,8.4645,8.468,8.4327,8.4327,52289.9829
2007-05-01 13:00:00,23.88,23.89,23.85,23.89,32696.546656869945,8.4327,8.4362,8.4221,8.4362,32696.5467
2007-05-01 13:05:00,23.9,23.97,23.9,23.95,41880.96987509184,8.4397,8.4645,8.4397,8.4574,41880.9699
2007-05-01 13:10:00,23.94,23.94,23.89,23.9,35023.26720548616,8.4539,8.4539,8.4362,8.4397,35023.2672
2007-05-01 13:15:00,23.9,23.92,23.88,23.88,40166.54420769042,8.4397,8.4468,8.4327,8.4327,40166.5442
2007-05-01 13:20:00,23.88,23.88,23.82,23.82,42493.26475630664,8.4327,8.4327,8.4115,8.4115,42493.2648
2007-05-01 13:25:00,23.83,23.89,23.83,23.87,65515.55228998285,8.415,8.4362,8.415,8.4292,65515.5523
2007-05-01 13:30:00,23.87,23.87,23.84,23.84,29390.154298310063,8.4292,8.4292,8.4186,8.4186,29390.1543
2007-05-01 13:35:00,23.84,23.87,23.82,23.85,77394.07298554984,8.4186,8.4292,8.4115,8.4221,77394.073
2007-05-01 13:40:00,23.86,23.95,23.85,23.93,60249.81631153563,8.4256,8.4574,8.4221,8.4503,60249.8163
2007-05-01 13:45:00,23.93,23.93,23.89,23.92,27798.1876071516,8.4503,8.4503,8.4362,8.4468,27798.1876
2007-05-01 13:50:00,23.92,23.95,23.9,23.95,21920.15674748959,8.4468,8.4574,8.4397,8.4574,21920.1567
2007-05-01 13:55:00,23.94,23.97,23.94,23.96,15184.913054126866,8.4539,8.4645,8.4539,8.4609,15184.9131
2007-05-01 14:00:00,23.96,23.96,23.86,23.87,64535.88048003918,8.4609,8.4609,8.4256,8.4292,64535.8805
2007-05-01 14:05:00,23.86,23.9,23.86,23.88,43228.01861376438,8.4256,8.4397,8.4256,8.4327,43228.0186
2007-05-01 14:10:00,23.87,23.89,23.86,23.89,34900.8082292432,8.4292,8.4362,8.4256,8.4362,34900.8082
2007-05-01 14:15:00,23.9,23.92,23.87,23.91,42738.18270879255,8.4397,8.4468,8.4292,8.4433,42738.1827
2007-05-01 14:20:00,23.92,23.98,23.92,23.97,49595.88537839824,8.4468,8.468,8.4468,8.4645,49595.8854
2007-05-01 14:25:00,23.96,24.01,23.96,23.99,36615.23389664462,8.4609,8.4786,8.4609,8.4715,36615.2339
2007-05-01 14:30:00,23.99,24.02,23.98,24.02,36370.31594415871,8.4715,8.4821,8.468,8.4821,36370.3159
2007-05-01 14:35:00,24.02,24.1,24.02,24.07,43228.01861376438,8.4821,8.5104,8.4821,8.4998,43228.0186
2007-05-01 14:40:00,24.08,24.12,24.07,24.11,26940.974773450893,8.5033,8.5174,8.4998,8.5139,26940.9748
2007-05-01 14:45:00,24.11,24.13,24.11,24.11,38207.20058780308,8.5139,8.521,8.5139,8.5139,38207.2006
2007-05-01 14:50:00,24.11,24.12,24.04,24.07,76169.48322312025,8.5139,8.5174,8.4892,8.4998,76169.4832
2007-05-01 14:55:00,24.07,24.1,24.04,24.08,82414.89101151114,8.4998,8.5104,8.4892,8.5033,82414.891
2007-05-01 15:00:00,24.07,24.11,24.05,24.1,48371.29561596864,8.4998,8.5139,8.4927,8.5104,48371.2956
2007-05-01 15:05:00,24.09,24.09,24.0,24.06,39064.41342150379,8.5068,8.5068,8.4751,8.4962,39064.4134
2007-05-01 15:10:00,24.07,24.07,24.05,24.06,18858.682341415624,8.4998,8.4998,8.4927,8.4962,18858.6823
2007-05-01 15:15:00,24.06,24.07,24.03,24.05,28288.02351212344,8.4962,8.4998,8.4857,8.4927,28288.0235
2007-05-01 15:20:00,24.05,24.09,24.04,24.05,23879.500367376928,8.4927,8.5068,8.4892,8.4927,23879.5004
2007-05-01 15:25:00,24.05,24.06,24.02,24.03,25716.385011021302,8.4927,8.4962,8.4821,8.4857,25716.385
2007-05-01 15:30:00,24.02,24.05,24.02,24.04,33921.13641929953,8.4821,8.4927,8.4821,8.4892,33921.1364
2007-05-01 15:35:00,24.04,24.04,23.99,24.0,44819.98530492285,8.4892,8.4892,8.4715,8.4751,44819.9853
2007-05-01 15:40:00,24.01,24.07,24.0,24.07,38329.65956404605,8.4786,8.4998,8.4751,8.4998,38329.6596
2007-05-01 15:45:00,24.07,24.07,24.02,24.04,53392.11364192995,8.4998,8.4998,8.4821,8.4892,53392.1136
2007-05-01 15:50:00,24.03,24.04,23.96,24.0,83272.10384521185,8.4857,8.4892,8.4609,8.4751,83272.1038
2007-05-01 15:55:00,24.0,24.02,23.97,24.02,134949.79181974038,8.4751,8.4821,8.4645,8.4821,134949.7918
2007-05-02 09:30:00,24.06,24.09,23.85,24.0,75189.81141317658,8.4962,8.5068,8.4221,8.4751,75189.8114
2007-05-02 09:35:00,24.01,24.14,23.97,24.04,44697.52632867989,8.4786,8.5245,8.4645,8.4892,44697.5263
2007-05-02 09:40:00,24.05,24.12,24.05,24.1,58168.01371540534,8.4927,8.5174,8.4927,8.5104,58168.0137
2007-05-02 09:45:00,24.1,24.24,24.1,24.2,93926.03477834925,8.5104,8.5598,8.5104,8.5457,93926.0348
2007-05-02 09:50:00,24.2,24.23,24.19,24.2,26328.679892236098,8.5457,8.5563,8.5422,8.5457,26328.6799
2007-05-02 09:55:00,24.2,24.21,24.19,24.19,23879.500367376928,8.5457,8.5492,8.5422,8.5422,23879.5004
2007-05-02 10:00:00,24.2,24.29,24.2,24.28,41636.051922605926,8.5457,8.5775,8.5457,8.5739,41636.0519
2007-05-02 10:05:00,24.28,24.29,24.23,24.23,30737.20303698261,8.5739,8.5775,8.5563,8.5563,30737.203
2007-05-02 10:10:00,24.22,24.25,24.19,24.24,30002.449179524858,8.5527,8.5633,8.5422,8.5598,30002.4492
2007-05-02 10:15:00,24.24,24.29,24.24,24.29,27553.269654665684,8.5598,8.5775,8.5598,8.5775,27553.2697
2007-05-02 10:20:00,24.29,24.32,24.29,24.32,28655.400440852314,8.5775,8.5881,8.5775,8.5881,28655.4004
2007-05-02 10:25:00,24.32,24.33,24.31,24.31,32696.546656869945,8.5881,8.5916,8.5845,8.5845,32696.5467
2007-05-02 10:30:00,24.32,24.35,24.26,24.35,138623.56110702915,8.5881,8.5987,8.5669,8.5987,138623.5611
2007-05-02 10:35:00,24.36,24.42,24.29,24.33,165074.6999755082,8.6022,8.6234,8.5775,8.5916,165074.7
2007-05-02 10:40:00,24.33,24.41,24.33,24.4,101763.4092578986,8.5916,8.6198,8.5916,8.6163,101763.4093
2007-05-02 10:45:00,24.4,24.43,24.38,24.39,76536.86015184912,8.6163,8.6269,8.6092,8.6128,76536.8602
2007-05-02 10:50:00,24.39,24.42,24.38,24.4,52289.98285574332,8.6128,8.6234,8.6092,8.6163,52289.9829
2007-05-02 10:55:00,24.39,24.4,24.32,24.32,62209.15993142297,8.6128,8.6163,8.5881,8.5881,62209.1599
2007-05-02 11:00:00,24.31,24.35,24.28,24.28,139113.39701200096,8.5845,8.5987,8.5739,8.5739,139113.397
2007-05-02 11:05:00,24.28,24.29,24.23,24.25,54004.408523144746,8.5739,8.5775,8.5563,8.5633,54004.4085
2007-05-02 11:10:00,24.25,24.26,24.24,24.25,444281.1658094538,8.5633,8.5669,8.5598,8.5633,444281.1658
2007-05-02 11:15:00,24.25,24.26,24.24,24.25,67474.89590987019,8.5633,8.5669,8.5598,8.5633,67474.8959
2007-05-02 11:20:00,24.25,24.26,24.24,24.26,81312.76022532451,8.5633,8.5669,8.5598,8.5669,81312.7602
2007-05-02 11:25:00,24.26,24.27,24.25,24.26,41758.51089884888,8.5669,8.5704,8.5633,8.5669,41758.5109
2007-05-02 11:30:00,24.25,24.27,24.25,24.25,7837.37447954935,8.5633,8.5704,8.5633,8.5633,7837.3745
2007-05-02 11:35:00,24.25,24.25,24.2,24.2,21797.697771246632,8.5633,8.5633,8.5457,8.5457,21797.6978
2007-05-02 11:40:00,24.2,24.2,24.13,24.15,58657.84962037717,8.5457,8.5457,8.521,8.528,58657.8496
2007-05-02 11:45:00,24.15,24.2,24.12,24.13,95028.16556453588,8.528,8.5457,8.5174,8.521,95028.1656
2007-05-02 11:50:00,24.13,24.17,24.13,24.17,18613.764388929707,8.521,8.5351,8.521,8.5351,18613.7644
2007-05-02 11:55:00,24.18,24.27,24.18,24.27,42248.34680382072,8.5386,8.5704,8.5386,8.5704,42248.3468
2007-05-02 12:00:00,24.27,24.28,24.23,24.28,149644.8689688954,8.5704,8.5739,8.5563,8.5739,149644.869
2007-05-02 12:05:00,24.28,24.29,24.27,24.28,18981.141317658585,8.5739,8.5775,8.5704,8.5739,18981.1413
2007-05-02 12:10:00,24.28,24.29,24.27,24.29,9061.964241978936,8.5739,8.5775,8.5704,8.5775,9061.9642
2007-05-02 12:15:00,24.29,24.31,24.29,24.31,35758.02106294391,8.5775,8.5845,8.5775,8.5845,35758.0211
2007-05-02 12:20:00,24.3,24.31,24.29,24.29,26696.05682096497,8.581,8.5845,8.5775,8.5775,26696.0568
2007-05-02 12:25:00,24.29,24.3,24.27,24.3,27798.1876071516,8.5775,8.581,8.5704,8.581,27798.1876
2007-05-02 12:30:00,24.3,24.33,24.28,24.29,36125.397991672784,8.581,8.5916,8.5739,8.5775,36125.398
2007-05-02 12:35:00,24.28,24.3,24.28,24.3,11266.22581435219,8.5739,8.581,8.5739,8.581,11266.2258
2007-05-02 12:40:00,24.3,24.33,24.3,24.33,20573.10800881705,8.581,8.5916,8.581,8.5916,20573.108
2007-05-02 12:45:00,24.33,24.37,24.33,24.36,10409.01298065148,8.5916,8.6057,8.5916,8.6022,10409.013
2007-05-02 12:50:00,24.37,24.4,24.37,24.4,12490.815576781775,8.6057,8.6163,8.6057,8.6163,12490.8156
2007-05-02 12:55:00,24.4,24.4,24.38,24.38,20573.10800881705,8.6163,8.6163,8.6092,8.6092,20573.108
2007-05-02 13:00:00,24.38,24.44,24.38,24.43,37227.52877785941,8.6092,8.6304,8.6092,8.6269,37227.5288
2007-05-02 13:05:00,24.42,24.45,24.42,24.44,76414.40117560617,8.6234,8.634,8.6234,8.6304,76414.4012
2007-05-02 13:10:00,24.44,24.47,24.42,24.42,56820.9649767328,8.6304,8.641,8.6234,8.6234,56820.965
2007-05-02 13:15:00,24.42,24.42,24.41,24.41,12858.192505510651,8.6234,8.6234,8.6198,8.6198,12858.1925
2007-05-02 13:20:00,24.42,24.42,24.41,24.42,29635.07225079598,8.6234,8.6234,8.6198,8.6234,29635.0723
2007-05-02 13:25:00,24.41,24.42,24.39,24.39,37349.98775410237,8.6198,8.6234,8.6128,8.6128,37349.9878
2007-05-02 13:30:00,24.39,24.39,24.38,24.38,6735.243693362723,8.6128,8.6128,8.6092,8.6092,6735.2437
2007-05-02 13:35:00,24.38,24.42,24.38,24.42,49840.80333088415,8.6092,8.6234,8.6092,8.6234,49840.8033
2007-05-02 13:40:00,24.42,24.42,24.38,24.4,30124.90815576781,8.6234,8.6234,8.6092,8.6163,30124.9082
2007-05-02 13:45:00,24.4,24.41,24.34,24.35,35390.64413421504,8.6163,8.6198,8.5951,8.5987,35390.6441
2007-05-02 13:50:00,24.36,24.36,24.29,24.3,44452.60837619397,8.6022,8.6022,8.5775,8.581,44452.6084
2007-05-02 13:55:00,24.31,24.37,24.31,24.37,34166.05437178545,8.5845,8.6057,8.5845,8.6057,34166.0544
2007-05-02 14:00:00,24.37,24.37,24.34,24.35,57188.34190546167,8.6057,8.6057,8.5951,8.5987,57188.3419
2007-05-02 14:05:00,24.35,24.35,24.31,24.33,65025.716385011016,8.5987,8.5987,8.5845,8.5916,65025.7164
2007-05-02 14:10:00,24.33,24.33,24.32,24.33,21797.697771246632,8.5916,8.5916,8.5881,8.5916,21797.6978
2007-05-02 14:15:00,24.33,24.38,24.33,24.35,53637.031594415865,8.5916,8.6092,8.5916,8.5987,53637.0316
2007-05-02 14:20:00,24.36,24.37,24.34,24.36,60739.65221650746,8.6022,8.6057,8.5951,8.6022,60739.6522
2007-05-02 14:25:00,24.36,24.38,24.36,24.38,31104.579965711484,8.6022,8.6092,8.6022,8.6092,31104.58
2007-05-02 14:30:00,24.38,24.38,24.37,24.38,75312.27038941954,8.6092,8.6092,8.6057,8.6092,75312.2704
2007-05-02 14:35:00,24.38,24.38,24.38,24.38,12490.815576781775,8.6092,8.6092,8.6092,8.6092,12490.8156
2007-05-02 14:40:00,24.38,24.38,24.36,24.36,43717.85451873622,8.6092,8.6092,8.6022,8.6022,43717.8545
2007-05-02 14:45:00,24.36,24.36,24.33,24.33,35758.02106294391,8.6022,8.6022,8.5916,8.5916,35758.0211
2007-05-02 14:50:00,24.34,24.34,24.29,24.32,55106.53930933137,8.5951,8.5951,8.5775,8.5881,55106.5393
2007-05-02 14:55:00,24.32,24.32,24.3,24.31,49473.42640215527,8.5881,8.5881,8.581,8.5845,49473.4264
2007-05-02 15:00:00,24.31,24.31,24.29,24.3,26696.05682096497,8.5845,8.5845,8.5775,8.581,26696.0568
2007-05-02 15:05:00,24.3,24.31,24.25,24.27,49106.0494734264,8.581,8.5845,8.5633,8.5704,49106.0495
2007-05-02 15:10:00,24.27,24.29,24.26,24.26,50698.016164584864,8.5704,8.5775,8.5669,8.5669,50698.0162
2007-05-02 15:15:00,24.26,24.29,24.25,24.29,48983.59049718344,8.5669,8.5775,8.5633,8.5775,48983.5905
2007-05-02 15:20:00,24.28,24.29,24.26,24.27,49106.0494734264,8.5739,8.5775,8.5669,8.5704,49106.0495
2007-05-02 15:25:00,24.26,24.29,24.25,24.29,72618.17291207446,8.5669,8.5775,8.5633,8.5775,72618.1729
2007-05-02 15:30:00,24.28,24.3,24.28,24.3,42983.10066127847,8.5739,8.581,8.5739,8.581,42983.1007
2007-05-02 15:35:00,24.3,24.3,24.28,24.29,56086.21111927504,8.581,8.581,8.5739,8.5775,56086.2111
2007-05-02 15:40:00,24.28,24.31,24.28,24.31,52045.06490325741,8.5739,8.5845,8.5739,8.5845,52045.0649
2007-05-02 15:45:00,24.31,24.33,24.3,24.33,49840.80333088415,8.5845,8.5916,8.581,8.5916,49840.8033
2007-05-02 15:50:00,24.33,24.37,24.32,24.35,119887.33774185646,8.5916,8.6057,8.5881,8.5987,119887.3377
2007-05-02 15:55:00,24.35,24.43,24.34,24.39,158706.83321087435,8.5987,8.6269,8.5951,8.6128,158706.8332
2007-05-03 09:35:00,24.25,24.25,24.07,24.11,97354.88611315208,8.5633,8.5633,8.4998,8.5139,97354.8861
2007-05-03 09:40:00,24.11,24.2,24.09,24.11,156502.5716385011,8.5139,8.5457,8.5068,8.5139,156502.5716
2007-05-03 09:45:00,24.11,24.2,24.05,24.05,182831.2515307372,8.5139,8.5457,8.4927,8.4927,182831.2515
2007-05-03 09:50:00,24.06,24.1,23.98,23.99,146460.93558657847,8.4962,8.5104,8.468,8.4715,146460.9356
2007-05-03 09:55:00,23.99,24.02,23.98,24.0,59270.14450159196,8.4715,8.4821,8.468,8.4751,59270.1445
2007-05-03 10:00:00,24.01,24.07,23.89,23.89,127357.33529267694,8.4786,8.4998,8.4362,8.4362,127357.3353
2007-05-03 10:05:00,23.88,23.9,23.78,23.8,166176.83076169482,8.4327,8.4397,8.3974,8.4044,166176.8308
2007-05-03 10:10:00,23.8,23.81,23.71,23.8,150869.458731325,8.4044,8.408,8.3727,8.4044,150869.4587
2007-05-03 10:15:00,23.8,23.9,23.79,23.84,138746.0200832721,8.4044,8.4397,8.4009,8.4186,138746.0201
2007-05-03 10:20:00,23.84,23.84,23.74,23.76,90619.64241978936,8.4186,8.4186,8.3832,8.3903,90619.6424
2007-05-03 10:25:00,23.77,23.83,23.76,23.8,61596.86505020817,8.3938,8.415,8.3903,8.4044,61596.8651
2007-05-03 10:30:00,23.8,23.82,23.75,23.81,108008.81704628948,8.4044,8.4115,8.3868,8.408,108008.817
2007-05-03 10:35:00,23.81,23.86,23.81,23.84,98946.85280431056,8.408,8.4256,8.408,8.4186,98946.8528
2007-05-03 10:40:00,23.84,23.91,23.81,23.91,154420.76904237078,8.4186,8.4433,8.408,8.4433,154420.769
2007-05-03 10:45:00,23.91,23.93,23.84,23.91,121601.7634092579,8.4433,8.4503,8.4186,8.4433,121601.7634
2007-05-03 10:50:00,23.91,23.91,23.86,23.89,151236.83566005388,8.4433,8.4433,8.4256,8.4362,151236.8357
2007-05-03 10:55:00,23.89,23.91,23.85,23.89,181116.82586333572,8.4362,8.4433,8.4221,8.4362,181116.8259
2007-05-03 11:00:00,23.89,23.89,23.79,23.79,82169.97305902521,8.4362,8.4362,8.4009,8.4009,82169.9731
2007-05-03 11:05:00,23.8,23.92,23.78,23.84,123438.64805290228,8.4044,8.4468,8.3974,8.4186,123438.6481
2007-05-03 11:10:00,23.84,24.08,23.84,24.08,239529.75753122705,8.4186,8.5033,8.4186,8.5033,239529.7575
2007-05-03 11:15:00,24.07,24.11,24.0,24.07,127847.17119764876,8.4998,8.5139,8.4751,8.4998,127847.1712
2007-05-03 11:20:00,24.07,24.08,24.01,24.02,98824.3938280676,8.4998,8.5033,8.4786,8.4821,98824.3938
2007-05-03 11:25:00,24.02,24.1,23.98,24.1,139970.6098457017,8.4821,8.5104,8.468,8.5104,139970.6098
2007-05-03 11:30:00,24.11,24.15,24.08,24.1,136051.922605927,8.5139,8.528,8.5033,8.5104,136051.9226
2007-05-03 11:35:00,24.09,24.09,24.0,24.07,96865.05020818026,8.5068,8.5068,8.4751,8.4998,96865.0502
2007-05-03 11:40:00,24.03,24.04,23.98,24.02,79720.79353416605,8.4857,8.4892,8.468,8.4821,79720.7935
2007-05-03 11:45:00,24.02,24.07,24.0,24.03,108988.48885623316,8.4821,8.4998,8.4751,8.4857,108988.4889
2007-05-03 11:50:00,24.04,24.04,23.91,24.01,184055.8412931668,8.4892,8.4892,8.4433,8.4786,184055.8413
2007-05-03 11:55:00,24.01,24.01,23.92,23.95,44575.06735243693,8.4786,8.4786,8.4468,8.4574,44575.0674
2007-05-03 12:00:00,23.96,24.0,23.93,23.93,74332.59857947587,8.4609,8.4751,8.4503,8.4503,74332.5986
2007-05-03 12:05:00,23.94,23.96,23.89,23.94,71516.04212588782,8.4539,8.4609,8.4362,8.4539,71516.0421
2007-05-03 12:10:00,23.94,23.94,23.89,23.89,69801.6164584864,8.4539,8.4539,8.4362,8.4362,69801.6165
2007-05-03 12:15:00,23.89,23.93,23.88,23.89,60617.1932402645,8.4362,8.4503,8.4327,8.4362,60617.1932
2007-05-03 12:20:00,23.89,23.93,23.87,23.89,74210.1396032329,8.4362,8.4503,8.4292,8.4362,74210.1396
2007-05-03 12:25:00,23.88,23.89,23.86,23.86,56576.04702424687,8.4327,8.4362,8.4256,8.4256,56576.047
2007-05-03 12:30:00,23.86,23.89,23.85,23.89,84741.61156012735,8.4256,8.4362,8.4221,8.4362,84741.6116
2007-05-03 12:35:00,23.89,23.89,23.85,23.85,67964.73181484202,8.4362,8.4362,8.4221,8.4221,67964.7318
2007-05-03 12:40:00,23.85,23.86,23.81,23.86,124050.94293411706,8.4221,8.4256,8.408,8.4256,124050.9429
2007-05-03 12:45:00,23.86,23.86,23.8,23.81,112662.25814352192,8.4256,8.4256,8.4044,8.408,112662.2581
2007-05-03 12:50:00,23.81,23.88,23.8,23.88,62331.61890766593,8.408,8.4327,8.4044,8.4327,62331.6189
2007-05-03 12:55:00,23.88,23.88,23.8,23.8,154543.22801861377,8.4327,8.4327,8.4044,8.4044,154543.228
2007-05-03 13:00:00,23.8,23.9,23.8,23.89,124663.23781533186,8.4044,8.4397,8.4044,8.4362,124663.2378
2007-05-03 13:05:00,23.89,23.89,23.88,23.89,51800.14695077149,8.4362,8.4362,8.4327,8.4362,51800.147
2007-05-03 13:10:00,23.89,23.9,23.89,23.89,50575.5571883419,8.4362,8.4397,8.4362,8.4362,50575.5572
2007-05-03 13:15:00,23.89,23.89,23.86,23.89,78618.66274797943,8.4362,8.4362,8.4256,8.4362,78618.6627
2007-05-03 13:20:00,23.89,23.91,23.88,23.91,57555.71883419054,8.4362,8.4433,8.4327,8.4433,57555.7188
2007-05-03 13:25:00,23.91,23.91,23.89,23.89,69066.86260102865,8.4433,8.4433,8.4362,8.4362,69066.8626
2007-05-03 13:30:00,23.89,23.9,23.89,23.9,53024.73671320108,8.4362,8.4397,8.4362,8.4397,53024.7367
2007-05-03 13:35:00,23.9,23.93,23.89,23.93,95885.3783982366,8.4397,8.4503,8.4362,8.4503,95885.3784
2007-05-03 13:40:00,23.93,23.99,23.92,23.98,139113.39701200096,8.4503,8.4715,8.4468,8.468,139113.397
2007-05-03 13:45:00,23.98,23.98,23.88,23.9,122214.05829047268,8.468,8.468,8.4327,8.4397,122214.0583
2007-05-03 13:50:00,23.91,23.92,23.89,23.89,67842.27283859906,8.4433,8.4468,8.4362,8.4362,67842.2728
2007-05-03 13:55:00,23.89,23.89,23.86,23.87,85231.44746509919,8.4362,8.4362,8.4256,8.4292,85231.4475
2007-05-03 14:00:00,23.87,23.89,23.86,23.88,67474.89590987019,8.4292,8.4362,8.4256,8.4327,67474.8959
2007-05-03 14:05:00,23.88,23.89,23.84,23.86,55473.91623806024,8.4327,8.4362,8.4186,8.4256,55473.9162
2007-05-03 14:10:00,23.86,23.88,23.83,23.84,77271.61400930688,8.4256,8.4327,8.415,8.4186,77271.614
2007-05-03 14:15:00,23.84,23.85,23.81,23.82,79598.3345579231,8.4186,8.4221,8.408,8.4115,79598.3346
2007-05-03 14:20:00,23.82,23.89,23.77,23.78,207200.58780308595,8.4115,8.4362,8.3938,8.3974,207200.5878
2007-05-03 14:25:00,23.77,23.79,23.77,23.79,63311.2907176096,8.3938,8.4009,8.3938,8.4009,63311.2907
2007-05-03 14:30:00,23.79,23.8,23.75,23.75,93436.1988733774,8.4009,8.4044,8.3868,8.3868,93436.1989
2007-05-03 14:35:00,23.75,23.78,23.72,23.73,100171.44256674014,8.3868,8.3974,8.3762,8.3797,100171.4426
2007-05-03 14:40:00,23.73,23.75,23.73,23.74,45677.19813862356,8.3797,8.3868,8.3797,8.3832,45677.1981
2007-05-03 14:45:00,23.74,23.79,23.73,23.78,62086.70095518001,8.3832,8.4009,8.3797,8.3974,62086.701
2007-05-03 14:50:00,23.77,23.78,23.75,23.77,60372.27528777859,8.3938,8.3974,8.3868,8.3938,60372.2753
2007-05-03 14:55:00,23.76,23.84,23.75,23.83,170830.27185892724,8.3903,8.4186,8.3868,8.415,170830.2719
2007-05-03 15:00:00,23.84,23.88,23.8,23.88,98457.01689933872,8.4186,8.4327,8.4044,8.4327,98457.0169
2007-05-03 15:05:00,23.88,23.89,23.82,23.82,98457.01689933872,8.4327,8.4362,8.4115,8.4115,98457.0169
2007-05-03 15:10:00,23.82,23.85,23.8,23.85,89395.05265735977,8.4115,8.4221,8.4044,8.4221,89395.0527
2007-05-03 15:15:00,23.85,23.89,23.84,23.84,113764.38892970854,8.4221,8.4362,8.4186,8.4186,113764.3889
2007-05-03 15:20:00,23.85,23.92,23.84,23.91,119887.33774185646,8.4221,8.4468,8.4186,8.4433,119887.3377
2007-05-03 15:25:00,23.91,23.92,23.89,23.9,122703.89419544452,8.4433,8.4468,8.4362,8.4397,122703.8942
2007-05-03 15:30:00,23.9,23.94,23.9,23.94,121111.92750428604,8.4397,8.4539,8.4397,8.4539,121111.9275
2007-05-03 15:35:00,23.93,23.94,23.83,23.84,115968.6505020818,8.4503,8.4539,8.415,8.4186,115968.6505
2007-05-03 15:40:00,23.84,23.86,23.8,23.8,150012.2458976243,8.4186,8.4256,8.4044,8.4044,150012.2459
2007-05-03 15:45:00,23.8,23.83,23.8,23.8,168993.38721528286,8.4044,8.415,8.4044,8.4044,168993.3872
2007-05-03 15:50:00,23.8,23.84,23.8,23.84,91231.93730100416,8.4044,8.4186,8.4044,8.4186,91231.9373
2007-05-03 15:55:00,23.84,23.84,23.8,23.84,157237.32549595885,8.4186,8.4186,8.4044,8.4186,157237.3255
2007-05-04 09:30:00,23.92,23.92,23.92,23.92,244.9179524859172,8.4468,8.4468,8.4468,8.4468,244.918
2007-05-04 09:35:00,23.88,24.13,23.88,23.99,90129.80651481752,8.4327,8.521,8.4327,8.4715,90129.8065
2007-05-04 09:40:00,24.02,24.05,23.93,23.93,69801.6164584864,8.4821,8.4927,8.4503,8.4503,69801.6165
2007-05-04 09:45:00,23.93,24.02,23.93,24.0,110702.91452363458,8.4503,8.4821,8.4503,8.4751,110702.9145
2007-05-04 09:50:00,24.0,24.04,23.99,23.99,32451.628704384028,8.4751,8.4892,8.4715,8.4715,32451.6287
2007-05-04 09:55:00,23.98,24.02,23.98,24.02,23267.205486162133,8.468,8.4821,8.468,8.4821,23267.2055
2007-05-04 10:00:00,24.02,24.03,23.98,24.02,86211.11927504286,8.4821,8.4857,8.468,8.4821,86211.1193
2007-05-04 10:05:00,24.02,24.02,23.93,23.95,80578.00636786676,8.4821,8.4821,8.4503,8.4574,80578.0064
2007-05-04 10:10:00,23.95,24.02,23.87,23.88,103110.45799657116,8.4574,8.4821,8.4292,8.4327,103110.458
2007-05-04 10:15:00,23.89,24.01,23.87,23.97,141562.57653686014,8.4362,8.4786,8.4292,8.4645,141562.5765
2007-05-04 10:20:00,23.98,24.03,23.95,24.03,146338.47661033552,8.468,8.4857,8.4574,8.4857,146338.4766
2007-05-04 10:25:00,24.03,24.04,24.02,24.02,47391.62380602498,8.4857,8.4892,8.4821,8.4821,47391.6238
2007-05-04 10:30:00,24.03,24.03,24.01,24.01,111437.66838109231,8.4857,8.4857,8.4786,8.4786,111437.6684
2007-05-04 10:35:00,24.02,24.03,23.98,24.03,53392.11364192995,8.4821,8.4857,8.468,8.4857,53392.1136
2007-05-04 10:40:00,24.02,24.03,24.02,24.02,45064.90325740876,8.4821,8.4857,8.4821,8.4821,45064.9033
2007-05-04 10:45:00,24.02,24.02,24.02,24.02,28043.10555963752,8.4821,8.4821,8.4821,8.4821,28043.1056
2007-05-04 10:50:00,24.02,24.11,24.01,24.11,132745.53024736713,8.4821,8.5139,8.4786,8.5139,132745.5302
2007-05-04 10:55:00,24.11,24.13,24.03,24.03,125153.07372030368,8.5139,8.521,8.4857,8.4857,125153.0737
2007-05-04 11:00:00,24.03,24.15,24.03,24.11,119519.9608131276,8.4857,8.528,8.4857,8.5139,119519.9608
2007-05-04 11:05:00,24.11,24.11,24.03,24.05,132378.15331863824,8.5139,8.5139,8.4857,8.4927,132378.1533
2007-05-04 11:10:00,24.04,24.07,24.03,24.04,43472.936566250304,8.4892,8.4998,8.4857,8.4892,43472.9366
2007-05-04 11:15:00,24.03,24.05,24.02,24.03,39799.16727896155,8.4857,8.4927,8.4821,8.4857,39799.1673
2007-05-04 11:20:00,24.03,24.04,23.99,24.01,64290.96252755327,8.4857,8.4892,8.4715,8.4786,64290.9625
2007-05-04 11:25:00,24.02,24.03,23.98,24.01,82169.97305902521,8.4821,8.4857,8.468,8.4786,82169.9731
2007-05-04 11:30:00,24.01,24.02,23.99,24.0,36860.15184913054,8.4786,8.4821,8.4715,8.4751,36860.1518
2007-05-04 11:35:00,24.0,24.04,24.0,24.04,28777.85941709527,8.4751,8.4892,8.4751,8.4892,28777.8594
2007-05-04 11:40:00,24.03,24.06,24.02,24.04,59637.52143032084,8.4857,8.4962,8.4821,8.4892,59637.5214
2007-05-04 11:45:00,24.05,24.07,24.02,24.05,66740.14205241244,8.4927,8.4998,8.4821,8.4927,66740.1421
2007-05-04 11:50:00,24.05,24.09,24.02,24.03,67597.35488611314,8.4927,8.5068,8.4821,8.4857,67597.3549
2007-05-04 11:55:00,24.04,24.06,24.0,24.0,70046.53441097232,8.4892,8.4962,8.4751,8.4751,70046.5344
2007-05-04 12:00:00,24.0,24.01,23.98,23.98,37472.446730345335,8.4751,8.4786,8.468,8.468,37472.4467
2007-05-04 12:05:00,23.98,23.98,23.96,23.98,43228.01861376438,8.468,8.468,8.4609,8.468,43228.0186
2007-05-04 12:10:00,23.98,24.01,23.98,23.98,24246.8772961058,8.468,8.4786,8.468,8.468,24246.8773
2007-05-04 12:15:00,23.98,23.99,23.97,23.98,46901.78790105315,8.468,8.4715,8.4645,8.468,46901.7879
2007-05-04 12:20:00,23.98,24.01,23.93,23.94,80822.92432035267,8.468,8.4786,8.4503,8.4539,80822.9243
2007-05-04 12:25:00,23.93,23.95,23.89,23.91,70168.99338721528,8.4503,8.4574,8.4362,8.4433,70168.9934
2007-05-04 12:30:00,23.9,23.92,23.78,23.85,97967.18099436688,8.4397,8.4468,8.3974,8.4221,97967.181
2007-05-04 12:35:00,23.84,23.88,23.78,23.82,41391.133970120005,8.4186,8.4327,8.3974,8.4115,41391.134
2007-05-04 12:40:00,23.82,23.89,23.82,23.84,42125.88782757776,8.4115,8.4362,8.4115,8.4186,42125.8878
2007-05-04 12:45:00,23.85,23.87,23.74,23.8,68454.56771981386,8.4221,8.4292,8.3832,8.4044,68454.5677
2007-05-04 12:50:00,23.8,23.91,23.8,23.9,76536.86015184912,8.4044,8.4433,8.4044,8.4397,76536.8602
2007-05-04 12:55:00,23.9,23.91,23.74,23.84,101028.65540044084,8.4397,8.4433,8.3832,8.4186,101028.6554
2007-05-04 13:00:00,23.83,23.84,23.8,23.84,53024.73671320108,8.415,8.4186,8.4044,8.4186,53024.7367
2007-05-04 13:05:00,23.84,23.84,23.77,23.79,85966.20132255694,8.4186,8.4186,8.3938,8.4009,85966.2013
2007-05-04 13:10:00,23.79,23.83,23.75,23.8,77394.07298554984,8.4009,8.415,8.3868,8.4044,77394.073
2007-05-04 13:15:00,23.8,23.84,23.8,23.83,49718.3443546412,8.4044,8.4186,8.4044,8.415,49718.3444
2007-05-04 13:20:00,23.83,23.89,23.81,23.89,61474.40607396522,8.415,8.4362,8.408,8.4362,61474.4061
2007-05-04 13:25:00,23.89,23.9,23.88,23.9,24369.336272348763,8.4362,8.4397,8.4327,8.4397,24369.3363
2007-05-04 13:30:00,23.9,23.93,23.89,23.92,23634.58241489101,8.4397,8.4503,8.4362,8.4468,23634.5824
2007-05-04 13:35:00,23.91,23.93,23.9,23.93,26818.51579720793,8.4433,8.4503,8.4397,8.4503,26818.5158
2007-05-04 13:40:00,23.93,23.96,23.93,23.95,22409.992652461424,8.4503,8.4609,8.4503,8.4574,22409.9927
2007-05-04 13:45:00,23.94,23.97,23.94,23.97,20450.649032574085,8.4539,8.4645,8.4539,8.4645,20450.649
2007-05-04 13:50:00,23.97,23.99,23.95,23.98,21552.779818760715,8.4645,8.4715,8.4574,8.468,21552.7798
2007-05-04 13:55:00,23.98,23.98,23.9,23.91,27798.1876071516,8.468,8.468,8.4397,8.4433,27798.1876
2007-05-04 14:00:00,23.9,23.96,23.88,23.95,48861.13152094048,8.4397,8.4609,8.4327,8.4574,48861.1315
2007-05-04 14:05:00,23.94,23.96,23.9,23.92,31716.87484692628,8.4539,8.4609,8.4397,8.4468,31716.8748
2007-05-04 14:10:00,23.92,23.99,23.91,23.95,113519.47097722262,8.4468,8.4715,8.4433,8.4574,113519.471
2007-05-04 14:15:00,23.94,23.95,23.89,23.89,36370.31594415871,8.4539,8.4574,8.4362,8.4362,36370.3159
2007-05-04 14:20:00,23.89,23.93,23.89,23.9,60984.570168993385,8.4362,8.4503,8.4362,8.4397,60984.5702
2007-05-04 14:25:00,23.89,23.89,23.81,23.88,77026.69605682096,8.4362,8.4362,8.408,8.4327,77026.6961
2007-05-04 14:30:00,23.86,23.91,23.85,23.91,34778.34925300024,8.4256,8.4433,8.4221,8.4433,34778.3493
2007-05-04 14:35:00,23.9,23.91,23.8,23.86,45432.28018613764,8.4397,8.4433,8.4044,8.4256,45432.2802
2007-05-04 14:40:00,23.87,23.93,23.86,23.93,16042.125887827577,8.4292,8.4503,8.4256,8.4503,16042.1259
2007-05-04 14:45:00,23.92,23.93,23.89,23.93,17756.551555228998,8.4468,8.4503,8.4362,8.4503,17756.5516
2007-05-04 14:50:00,23.93,23.95,23.91,23.92,22042.61572373255,8.4503,8.4574,8.4433,8.4468,22042.6157
2007-05-04 14:55:00,23.92,23.95,23.92,23.93,34166.05437178545,8.4468,8.4574,8.4468,8.4503,34166.0544
2007-05-04 15:00:00,23.93,23.96,23.91,23.95,30124.90815576781,8.4503,8.4609,8.4433,8.4574,30124.9082
2007-05-04 15:05:00,23.95,23.98,23.94,23.96,34288.513348028406,8.4574,8.468,8.4539,8.4609,34288.5133
2007-05-04 15:10:00,23.96,24.01,23.96,24.0,24369.336272348763,8.4609,8.4786,8.4609,8.4751,24369.3363
2007-05-04 15:15:00,23.99,24.0,23.97,23.98,23879.500367376928,8.4715,8.4751,8.4645,8.468,23879.5004
2007-05-04 15:20:00,23.98,23.98,23.97,23.98,21552.779818760715,8.468,8.468,8.4645,8.468,21552.7798
2007-05-04 15:25:00,23.98,24.0,23.97,23.97,31349.4979181974,8.468,8.4751,8.4645,8.4645,31349.4979
2007-05-04 15:30:00,23.98,24.01,23.97,24.0,29879.990203281897,8.468,8.4786,8.4645,8.4751,29879.9902
2007-05-04 15:35:00,24.0,24.01,23.97,23.98,33798.67744305657,8.4751,8.4786,8.4645,8.468,33798.6774
2007-05-04 15:40:00,23.98,24.03,23.93,23.93,78863.58070046533,8.468,8.4857,8.4503,8.4503,78863.5807
2007-05-04 15:45:00,23.94,23.95,23.91,23.93,51555.22899828557,8.4539,8.4574,8.4433,8.4503,51555.229
2007-05-04 15:50:00,23.93,23.98,23.93,23.95,51310.31104579965,8.4503,8.468,8.4503,8.4574,51310.311
2007-05-04 15:55:00,23.94,23.98,23.93,23.98,49473.42640215527,8.4539,8.468,8.4503,8.468,49473.4264
2007-05-07 09:30:00,23.98,24.05,23.8,24.04,122826.35317168749,8.468,8.4927,8.4044,8.4892,122826.3532
2007-05-07 09:35:00,24.02,24.1,24.01,24.07,74944.89346069067,8.4821,8.5104,8.4786,8.4998,74944.8935
2007-05-07 09:40:00,24.07,24.11,24.04,24.11,46901.78790105315,8.4998,8.5139,8.4892,8.5139,46901.7879
2007-05-07 09:45:00,24.11,24.11,24.0,24.01,86823.41415625764,8.5139,8.5139,8.4751,8.4786,86823.4142
2007-05-07 09:50:00,24.01,24.02,23.98,24.01,105927.0144501592,8.4786,8.4821,8.468,8.4786,105927.0145
2007-05-07 09:55:00,24.01,24.02,23.97,24.0,88537.83982365907,8.4786,8.4821,8.4645,8.4751,88537.8398
2007-05-07 10:00:00,24.0,24.0,23.96,23.99,92578.9860396767,8.4751,8.4751,8.4609,8.4715,92578.986
2007-05-07 10:05:00,23.98,23.99,23.93,23.98,59392.60347783492,8.468,8.4715,8.4503,8.468,59392.6035
2007-05-07 10:10:00,23.97,23.98,23.95,23.95,49106.0494734264,8.4645,8.468,8.4574,8.4574,49106.0495
2007-05-07 10:15:00,23.95,23.97,23.93,23.94,44452.60837619397,8.4574,8.4645,8.4503,8.4539,44452.6084
2007-05-07 10:20:00,23.94,23.98,23.93,23.97,126989.95836394808,8.4539,8.468,8.4503,8.4645,126989.9584
2007-05-07 10:25:00,23.97,23.98,23.93,23.94,53759.490570658825,8.4645,8.468,8.4503,8.4539,53759.4906
2007-05-07 10:30:00,23.95,23.97,23.91,23.93,188586.82341415624,8.4574,8.4645,8.4433,8.4503,188586.8234
2007-05-07 10:35:00,23.92,23.95,23.92,23.94,51677.687974528526,8.4468,8.4574,8.4468,8.4539,51677.688
2007-05-07 10:40:00,23.95,23.96,23.94,23.95,31961.7927994122,8.4574,8.4609,8.4539,8.4574,31961.7928
2007-05-07 10:45:00,23.95,23.96,23.94,23.95,37594.90570658829,8.4574,8.4609,8.4539,8.4574,37594.9057
2007-05-07 10:50:00,23.96,24.0,23.96,23.98,41146.21601763409,8.4609,8.4751,8.4609,8.468,41146.216
2007-05-07 10:55:00,23.98,24.0,23.97,23.99,44330.14939995101,8.468,8.4751,8.4645,8.4715,44330.1494
2007-05-07 11:00:00,24.0,24.01,24.0,24.01,42370.80578006368,8.4751,8.4786,8.4751,8.4786,42370.8058
2007-05-07 11:05:00,24.01,24.02,23.99,23.99,83272.10384521185,8.4786,8.4821,8.4715,8.4715,83272.1038
2007-05-07 11:10:00,23.99,24.02,23.99,24.0,37594.90570658829,8.4715,8.4821,8.4715,8.4751,37594.9057
2007-05-07 11:15:00,23.99,24.01,23.99,24.01,28043.10555963752,8.4715,8.4786,8.4715,8.4786,28043.1056
2007-05-07 11:20:00,24.01,24.01,23.99,24.01,25349.008082292432,8.4786,8.4786,8.4715,8.4786,25349.0081
2007-05-07 11:25:00,24.01,24.01,23.98,24.0,54861.621356845455,8.4786,8.4786,8.468,8.4751,54861.6214
2007-05-07 11:30:00,24.0,24.0,23.97,24.0,37594.90570658829,8.4751,8.4751,8.4645,8.4751,37594.9057
2007-05-07 11:35:00,24.01,24.01,24.0,24.01,30124.90815576781,8.4786,8.4786,8.4751,8.4786,30124.9082
2007-05-07 11:40:00,24.0,24.01,23.99,23.99,30737.20303698261,8.4751,8.4786,8.4715,8.4715,30737.203
2007-05-07 11:45:00,24.0,24.01,23.98,23.99,42983.10066127847,8.4751,8.4786,8.468,8.4715,42983.1007
2007-05-07 11:50:00,24.0,24.02,23.99,24.0,85353.90644134214,8.4751,8.4821,8.4715,8.4751,85353.9064
2007-05-07 11:55:00,24.01,24.01,24.0,24.01,49473.42640215527,8.4786,8.4786,8.4751,8.4786,49473.4264
2007-05-07 12:00:00,24.01,24.03,24.0,24.01,94048.4937545922,8.4786,8.4857,8.4751,8.4786,94048.4938
2007-05-07 12:05:00,24.02,24.07,24.01,24.07,74210.1396032329,8.4821,8.4998,8.4786,8.4998,74210.1396
2007-05-07 12:10:00,24.07,24.07,24.06,24.07,28900.318393338228,8.4998,8.4998,8.4962,8.4998,28900.3184
2007-05-07 12:15:00,24.07,24.07,24.04,24.05,47269.16482978202,8.4998,8.4998,8.4892,8.4927,47269.1648
2007-05-07 12:20:00,24.06,24.08,24.05,24.07,100171.44256674014,8.4962,8.5033,8.4927,8.4998,100171.4426
2007-05-07 12:25:00,24.07,24.09,24.06,24.08,38329.65956404605,8.4998,8.5068,8.4962,8.5033,38329.6596
2007-05-07 12:30:00,24.07,24.08,24.06,24.08,37594.90570658829,8.4998,8.5033,8.4962,8.5033,37594.9057
2007-05-07 12:35:00,24.08,24.09,24.07,24.07,42860.64168503551,8.5033,8.5068,8.4998,8.4998,42860.6417
2007-05-07 12:40:00,24.07,24.09,24.07,24.09,26940.974773450893,8.4998,8.5068,8.4998,8.5068,26940.9748
2007-05-07 12:45:00,24.09,24.11,24.08,24.11,110457.99657114866,8.5068,8.5139,8.5033,8.5139,110457.9966
2007-05-07 12:50:00,24.11,24.11,24.1,24.11,49595.88537839824,8.5139,8.5139,8.5104,8.5139,49595.8854
2007-05-07 12:55:00,24.1,24.11,24.09,24.09,52902.27773695812,8.5104,8.5139,8.5068,8.5068,52902.2777
2007-05-07 13:00:00,24.1,24.11,24.09,24.09,13225.569434239527,8.5104,8.5139,8.5068,8.5068,13225.5694
2007-05-07 13:05:00,24.1,24.1,24.09,24.09,32574.087680626988,8.5104,8.5104,8.5068,8.5068,32574.0877
2007-05-07 13:10:00,24.1,24.11,24.09,24.1,75189.81141317658,8.5104,8.5139,8.5068,8.5104,75189.8114
2007-05-07 13:15:00,24.1,24.1,24.08,24.08,94415.87068332107,8.5104,8.5104,8.5033,8.5033,94415.8707
2007-05-07 13:20:00,24.08,24.09,24.08,24.09,24491.79524859172,8.5033,8.5068,8.5033,8.5068,24491.7952
2007-05-07 13:25:00,24.09,24.09,24.07,24.09,17756.551555228998,8.5068,8.5068,8.4998,8.5068,17756.5516
2007-05-07 13:30:00,24.09,24.1,24.07,24.09,77271.61400930688,8.5068,8.5104,8.4998,8.5068,77271.614
2007-05-07 13:35:00,24.09,24.09,24.07,24.09,61474.40607396522,8.5068,8.5068,8.4998,8.5068,61474.4061
2007-05-07 13:40:00,24.09,24.09,24.08,24.08,29022.77736958119,8.5068,8.5068,8.5033,8.5033,29022.7774
2007-05-07 13:45:00,24.09,24.09,24.08,24.09,25716.385011021302,8.5068,8.5068,8.5033,8.5068,25716.385
2007-05-07 13:50:00,24.09,24.11,24.08,24.09,68821.94464854273,8.5068,8.5139,8.5033,8.5068,68821.9446
2007-05-07 13:55:00,24.09,24.1,24.08,24.08,33186.38256184178,8.5068,8.5104,8.5033,8.5033,33186.3826
2007-05-07 14:00:00,24.08,24.11,24.07,24.11,49595.88537839824,8.5033,8.5139,8.4998,8.5139,49595.8854
2007-05-07 14:05:00,24.1,24.15,24.1,24.14,43472.936566250304,8.5104,8.528,8.5104,8.5245,43472.9366
2007-05-07 14:10:00,24.14,24.16,24.12,24.12,90007.34753857457,8.5245,8.5316,8.5174,8.5174,90007.3475
2007-05-07 14:15:00,24.13,24.16,24.1,24.15,101396.03232916971,8.521,8.5316,8.5104,8.528,101396.0323
2007-05-07 14:20:00,24.15,24.17,24.13,24.16,45554.7391623806,8.528,8.5351,8.521,8.5316,45554.7392
2007-05-07 14:25:00,24.16,24.17,24.15,24.16,50698.016164584864,8.5316,8.5351,8.528,8.5316,50698.0162
2007-05-07 14:30:00,24.16,24.17,24.16,24.16,61596.86505020817,8.5316,8.5351,8.5316,8.5316,61596.8651
2007-05-07 14:35:00,24.16,24.2,24.16,24.2,82047.51408278226,8.5316,8.5457,8.5316,8.5457,82047.5141
2007-05-07 14:40:00,24.2,24.2,24.16,24.16,74332.59857947587,8.5457,8.5457,8.5316,8.5316,74332.5986
2007-05-07 14:45:00,24.16,24.18,24.16,24.17,56086.21111927504,8.5316,8.5386,8.5316,8.5351,56086.2111
2007-05-07 14:50:00,24.17,24.2,24.16,24.17,167646.3384766103,8.5351,8.5457,8.5316,8.5351,167646.3385
2007-05-07 14:55:00,24.17,24.2,24.16,24.18,96007.83737447954,8.5351,8.5457,8.5316,8.5386,96007.8374
2007-05-07 15:00:00,24.18,24.19,24.16,24.17,51187.85206955669,8.5386,8.5422,8.5316,8.5351,51187.8521
2007-05-07 15:05:00,24.17,24.18,24.15,24.16,73597.84472201811,8.5351,8.5386,8.528,8.5316,73597.8447
2007-05-07 15:10:00,24.16,24.16,24.16,24.16,45432.28018613764,8.5316,8.5316,8.5316,8.5316,45432.2802
2007-05-07 15:15:00,24.16,24.16,24.13,24.16,60862.11119275042,8.5316,8.5316,8.521,8.5316,60862.1112
2007-05-07 15:20:00,24.16,24.18,24.14,24.18,77026.69605682096,8.5316,8.5386,8.5245,8.5386,77026.6961
2007-05-07 15:25:00,24.17,24.18,24.16,24.17,73720.30369826108,8.5351,8.5386,8.5316,8.5351,73720.3037
2007-05-07 15:30:00,24.16,24.17,24.15,24.16,70413.9113397012,8.5316,8.5351,8.528,8.5316,70413.9113
2007-05-07 15:35:00,24.16,24.17,24.16,24.16,66250.3061474406,8.5316,8.5351,8.5316,8.5316,66250.3061
2007-05-07 15:40:00,24.17,24.17,24.16,24.16,44207.69042370805,8.5351,8.5351,8.5316,8.5316,44207.6904
2007-05-07 15:45:00,24.16,24.17,24.15,24.16,61719.32402645113,8.5316,8.5351,8.528,8.5316,61719.324
2007-05-07 15:50:00,24.16,24.16,24.16,24.16,36860.15184913054,8.5316,8.5316,8.5316,8.5316,36860.1518
2007-05-07 15:55:00,24.16,24.16,24.12,24.14,135562.08670095517,8.5316,8.5316,8.5174,8.5245,135562.0867
2007-05-08 09:30:00,24.05,24.05,23.96,23.96,65882.92921871172,8.4927,8.4927,8.4609,8.4609,65882.9292
2007-05-08 09:35:00,23.97,23.98,23.84,23.84,49595.88537839824,8.4645,8.468,8.4186,8.4186,49595.8854
2007-05-08 09:40:00,23.84,23.88,23.8,23.81,92089.15013470486,8.4186,8.4327,8.4044,8.408,92089.1501
2007-05-08 09:45:00,23.81,23.81,23.71,23.71,110702.91452363458,8.408,8.408,8.3727,8.3727,110702.9145
2007-05-08 09:50:00,23.71,23.77,23.71,23.76,81557.67817781043,8.3727,8.3938,8.3727,8.3903,81557.6782
2007-05-08 09:55:00,23.76,23.81,23.72,23.81,59759.9804065638,8.3903,8.408,8.3762,8.408,59759.9804
2007-05-08 10:00:00,23.81,23.83,23.72,23.72,149767.32794513836,8.408,8.415,8.3762,8.3762,149767.3279
2007-05-08 10:05:00,23.73,23.74,23.61,23.62,145358.80480039187,8.3797,8.3832,8.3373,8.3409,145358.8048
2007-05-08 10:10:00,23.62,23.65,23.61,23.63,70291.45236345823,8.3409,8.3515,8.3373,8.3444,70291.4524
2007-05-08 10:15:00,23.64,23.71,23.64,23.7,65760.47024246877,8.3479,8.3727,8.3479,8.3691,65760.4702
2007-05-08 10:20:00,23.7,23.72,23.68,23.71,79230.95762919422,8.3691,8.3762,8.3621,8.3727,79230.9576
2007-05-08 10:25:00,23.72,23.75,23.71,23.73,48003.91868723977,8.3762,8.3868,8.3727,8.3797,48003.9187
2007-05-08 10:30:00,23.72,23.73,23.66,23.66,424810.1885868234,8.3762,8.3797,8.355,8.355,424810.1886
2007-05-08 10:35:00,23.65,23.71,23.64,23.65,107886.35807004652,8.3515,8.3727,8.3479,8.3515,107886.3581
2007-05-08 10:40:00,23.65,23.68,23.64,23.66,60862.11119275042,8.3515,8.3621,8.3479,8.355,60862.1112
2007-05-08 10:45:00,23.66,23.67,23.61,23.61,48493.7545922116,8.355,8.3585,8.3373,8.3373,48493.7546
2007-05-08 10:50:00,23.62,23.64,23.61,23.62,82047.51408278226,8.3409,8.3479,8.3373,8.3409,82047.5141
2007-05-08 10:55:00,23.62,23.67,23.62,23.67,43472.936566250304,8.3409,8.3585,8.3409,8.3585,43472.9366
2007-05-08 11:00:00,23.67,23.67,23.6,23.6,54494.24442811657,8.3585,8.3585,8.3338,8.3338,54494.2444
2007-05-08 11:05:00,23.59,23.59,23.53,23.58,72128.33700710261,8.3303,8.3303,8.3091,8.3267,72128.337
2007-05-08 11:10:00,23.57,23.58,23.53,23.55,35145.726181729115,8.3232,8.3267,8.3091,8.3162,35145.7262
2007-05-08 11:15:00,23.54,23.58,23.54,23.58,28655.400440852314,8.3126,8.3267,8.3126,8.3267,28655.4004
2007-05-08 11:20:00,23.56,23.58,23.55,23.56,24369.336272348763,8.3197,8.3267,8.3162,8.3197,24369.3363
2007-05-08 11:25:00,23.56,23.57,23.55,23.56,22777.36958119029,8.3197,8.3232,8.3162,8.3197,22777.3696
2007-05-08 11:30:00,23.57,23.61,23.56,23.59,92334.06808719078,8.3232,8.3373,8.3197,8.3303,92334.0681
2007-05-08 11:35:00,23.6,23.61,23.57,23.58,29635.07225079598,8.3338,8.3373,8.3232,8.3267,29635.0723
2007-05-08 11:40:00,23.58,23.62,23.57,23.62,100538.819495469,8.3267,8.3409,8.3232,8.3409,100538.8195
2007-05-08 11:45:00,23.62,23.64,23.62,23.64,20205.731080088168,8.3409,8.3479,8.3409,8.3479,20205.7311
2007-05-08 11:50:00,23.64,23.68,23.64,23.68,29145.236345824145,8.3479,8.3621,8.3479,8.3621,29145.2363
2007-05-08 11:55:00,23.68,23.71,23.68,23.71,44452.60837619397,8.3621,8.3727,8.3621,8.3727,44452.6084
2007-05-08 12:00:00,23.71,23.71,23.62,23.62,83517.02179769776,8.3727,8.3727,8.3409,8.3409,83517.0218
2007-05-08 12:05:00,23.62,23.71,23.62,23.7,81312.76022532451,8.3409,8.3727,8.3409,8.3691,81312.7602
2007-05-08 12:10:00,23.71,23.75,23.71,23.75,40901.29806514817,8.3727,8.3868,8.3727,8.3868,40901.2981
2007-05-08 12:15:00,23.75,23.77,23.74,23.76,34288.513348028406,8.3868,8.3938,8.3832,8.3903,34288.5133
2007-05-08 12:20:00,23.76,23.76,23.71,23.75,59759.9804065638,8.3903,8.3903,8.3727,8.3868,59759.9804
2007-05-08 12:25:00,23.75,23.82,23.74,23.82,40166.54420769042,8.3868,8.4115,8.3832,8.4115,40166.5442
2007-05-08 12:30:00,23.82,23.88,23.81,23.87,46289.49301983835,8.4115,8.4327,8.408,8.4292,46289.493
2007-05-08 12:35:00,23.88,23.89,23.83,23.89,70781.28826843007,8.4327,8.4362,8.415,8.4362,70781.2883
2007-05-08 12:40:00,23.89,23.93,23.88,23.89,52045.06490325741,8.4362,8.4503,8.4327,8.4362,52045.0649
2007-05-08 12:45:00,23.89,23.92,23.85,23.92,33921.13641929953,8.4362,8.4468,8.4221,8.4468,33921.1364
2007-05-08 12:50:00,23.92,23.95,23.9,23.91,49228.50844966936,8.4468,8.4574,8.4397,8.4433,49228.5084
2007-05-08 12:55:00,23.92,23.92,23.89,23.91,24981.63115356356,8.4468,8.4468,8.4362,8.4433,24981.6312
2007-05-08 13:00:00,23.91,23.91,23.82,23.82,40778.83908890522,8.4433,8.4433,8.4115,8.4115,40778.8391
2007-05-08 13:05:00,23.82,23.85,23.8,23.84,66862.6010286554,8.4115,8.4221,8.4044,8.4186,66862.601
2007-05-08 13:10:00,23.84,23.87,23.81,23.81,26940.974773450893,8.4186,8.4292,8.408,8.408,26940.9748
2007-05-08 13:15:00,23.81,23.81,23.75,23.76,35023.26720548616,8.408,8.408,8.3868,8.3903,35023.2672
2007-05-08 13:20:00,23.76,23.76,23.72,23.76,26083.76193975018,8.3903,8.3903,8.3762,8.3903,26083.7619
2007-05-08 13:25:00,23.76,23.81,23.75,23.79,96375.2143032084,8.3903,8.408,8.3868,8.4009,96375.2143
2007-05-08 13:30:00,23.78,23.79,23.71,23.71,55228.99828557433,8.3974,8.4009,8.3727,8.3727,55228.9983
2007-05-08 13:35:00,23.72,23.73,23.71,23.72,30614.74406073965,8.3762,8.3797,8.3727,8.3762,30614.7441
2007-05-08 13:40:00,23.73,23.75,23.69,23.7,66005.38819495469,8.3797,8.3868,8.3656,8.3691,66005.3882
2007-05-08 13:45:00,23.69,23.7,23.67,23.7,46901.78790105315,8.3656,8.3691,8.3585,8.3691,46901.7879
2007-05-08 13:50:00,23.7,23.71,23.67,23.68,37227.52877785941,8.3691,8.3727,8.3585,8.3621,37227.5288
2007-05-08 13:55:00,23.68,23.71,23.67,23.71,89027.6757286309,8.3621,8.3727,8.3585,8.3727,89027.6757
2007-05-08 14:00:00,23.7,23.71,23.63,23.63,49963.26230712711,8.3691,8.3727,8.3444,8.3444,49963.2623
2007-05-08 14:05:00,23.64,23.71,23.64,23.71,50085.72128337007,8.3479,8.3727,8.3479,8.3727,50085.7213
2007-05-08 14:10:00,23.71,23.75,23.7,23.71,53514.57261817291,8.3727,8.3868,8.3691,8.3727,53514.5726
2007-05-08 14:15:00,23.71,23.74,23.68,23.73,40044.08523144746,8.3727,8.3832,8.3621,8.3797,40044.0852
2007-05-08 14:20:00,23.73,23.75,23.71,23.72,62454.07788390889,8.3797,8.3868,8.3727,8.3762,62454.0779
2007-05-08 14:25:00,23.72,23.77,23.71,23.76,85231.44746509919,8.3762,8.3938,8.3727,8.3903,85231.4475
2007-05-08 14:30:00,23.77,23.77,23.69,23.7,53392.11364192995,8.3938,8.3938,8.3656,8.3691,53392.1136
2007-05-08 14:35:00,23.7,23.75,23.69,23.75,38084.74161156012,8.3691,8.3868,8.3656,8.3868,38084.7416
2007-05-08 14:40:00,23.74,23.75,23.71,23.74,47514.082782267935,8.3832,8.3868,8.3727,8.3832,47514.0828
2007-05-08 14:45:00,23.74,23.75,23.73,23.73,19470.977222630416,8.3832,8.3868,8.3797,8.3797,19470.9772
2007-05-08 14:50:00,23.73,23.74,23.71,23.73,28043.10555963752,8.3797,8.3832,8.3727,8.3797,28043.1056
2007-05-08 14:55:00,23.73,23.75,23.72,23.73,46534.410972324265,8.3797,8.3868,8.3762,8.3797,46534.411
2007-05-08 15:00:00,23.74,23.77,23.71,23.77,60617.1932402645,8.3832,8.3938,8.3727,8.3938,60617.1932
2007-05-08 15:05:00,23.77,23.78,23.76,23.78,40533.921136419296,8.3938,8.3974,8.3903,8.3974,40533.9211
2007-05-08 15:10:00,23.78,23.8,23.78,23.8,50698.016164584864,8.3974,8.4044,8.3974,8.4044,50698.0162
2007-05-08 15:15:00,23.8,23.87,23.8,23.87,75802.10629439137,8.4044,8.4292,8.4044,8.4292,75802.1063
2007-05-08 15:20:00,23.86,23.87,23.82,23.84,73108.00881704628,8.4256,8.4292,8.4115,8.4186,73108.0088
2007-05-08 15:25:00,23.84,23.86,23.82,23.85,77026.69605682096,8.4186,8.4256,8.4115,8.4221,77026.6961
2007-05-08 15:30:00,23.86,23.89,23.85,23.87,117927.99412196912,8.4256,8.4362,8.4221,8.4292,117927.9941
2007-05-08 15:35:00,23.86,23.87,23.85,23.86,68944.40362478569,8.4256,8.4292,8.4221,8.4256,68944.4036
2007-05-08 15:40:00,23.87,23.88,23.86,23.88,88415.3808474161,8.4292,8.4327,8.4256,8.4327,88415.3808
2007-05-08 15:45:00,23.87,23.89,23.87,23.88,70903.74724467302,8.4292,8.4362,8.4292,8.4327,70903.7472
2007-05-08 15:50:00,23.89,23.89,23.84,23.86,121601.7634092579,8.4362,8.4362,8.4186,8.4256,121601.7634
2007-05-08 15:55:00,23.86,23.89,23.84,23.89,141195.19960813125,8.4256,8.4362,8.4186,8.4362,141195.1996
2007-05-09 09:30:00,23.91,24.09,23.78,23.98,127357.33529267694,8.4433,8.5068,8.3974,8.468,127357.3353
2007-05-09 09:35:00,23.94,24.03,23.89,23.89,43472.936566250304,8.4539,8.4857,8.4362,8.4362,43472.9366
2007-05-09 09:40:00,23.89,23.89,23.78,23.85,46656.869948567226,8.4362,8.4362,8.3974,8.4221,46656.8699
2007-05-09 09:45:00,23.86,23.93,23.86,23.89,36125.397991672784,8.4256,8.4503,8.4256,8.4362,36125.398
2007-05-09 09:50:00,23.91,23.97,23.88,23.93,45677.19813862356,8.4433,8.4645,8.4327,8.4503,45677.1981
2007-05-09 09:55:00,23.92,23.96,23.84,23.84,33921.13641929953,8.4468,8.4609,8.4186,8.4186,33921.1364
2007-05-09 10:00:00,23.84,23.93,23.84,23.9,45309.82120989468,8.4186,8.4503,8.4186,8.4397,45309.8212
2007-05-09 10:05:00,23.9,24.01,23.9,24.0,73108.00881704628,8.4397,8.4786,8.4397,8.4751,73108.0088
2007-05-09 10:10:00,24.01,24.02,23.96,23.96,86333.57825128581,8.4786,8.4821,8.4609,8.4609,86333.5783
2007-05-09 10:15:00,23.95,23.95,23.85,23.85,65270.63433749694,8.4574,8.4574,8.4221,8.4221,65270.6343
2007-05-09 10:20:00,23.85,23.88,23.83,23.86,75924.56527063434,8.4221,8.4327,8.415,8.4256,75924.5653
2007-05-09 10:25:00,23.86,23.88,23.82,23.82,97722.26304188096,8.4256,8.4327,8.4115,8.4115,97722.263
2007-05-09 10:30:00,23.81,23.81,23.66,23.66,115723.73254959588,8.408,8.408,8.355,8.355,115723.7325
2007-05-09 10:35:00,23.69,23.69,23.62,23.67,110457.99657114866,8.3656,8.3656,8.3409,8.3585,110457.9966
2007-05-09 10:40:00,23.67,23.7,23.61,23.62,159441.5870683321,8.3585,8.3691,8.3373,8.3409,159441.5871
2007-05-09 10:45:00,23.62,23.67,23.6,23.61,143154.5432280186,8.3409,8.3585,8.3338,8.3373,143154.5432
2007-05-09 10:50:00,23.61,23.67,23.6,23.65,121846.6813617438,8.3373,8.3585,8.3338,8.3515,121846.6814
2007-05-09 10:55:00,23.65,23.66,23.58,23.6,78741.12172422238,8.3515,8.355,8.3267,8.3338,78741.1217
2007-05-09 11:00:00,23.6,23.64,23.6,23.64,47024.2468772961,8.3338,8.3479,8.3338,8.3479,47024.2469
2007-05-09 11:05:00,23.64,23.66,23.57,23.61,58657.84962037717,8.3479,8.355,8.3232,8.3373,58657.8496
2007-05-09 11:10:00,23.62,23.67,23.62,23.65,86945.87313250061,8.3409,8.3585,8.3409,8.3515,86945.8731
2007-05-09 11:15:00,23.65,23.67,23.58,23.58,76291.94219936321,8.3515,8.3585,8.3267,8.3267,76291.9422
2007-05-09 11:20:00,23.59,23.6,23.5,23.51,91476.85525349008,8.3303,8.3338,8.2985,8.302,91476.8553
2007-05-09 11:25:00,23.51,23.54,23.49,23.53,74455.05755571883,8.302,8.3126,8.295,8.3091,74455.0576
2007-05-09 11:30:00,23.53,23.54,23.51,23.52,61719.32402645113,8.3091,8.3126,8.302,8.3056,61719.324
2007-05-09 11:35:00,23.52,23.55,23.52,23.54,34533.43130051433,8.3056,8.3162,8.3056,8.3126,34533.4313
2007-05-09 11:40:00,23.55,23.55,23.49,23.49,130296.35072250797,8.3162,8.3162,8.295,8.295,130296.3507
2007-05-09 11:45:00,23.49,23.55,23.49,23.54,66127.84717119765,8.295,8.3162,8.295,8.3126,66127.8472
2007-05-09 11:50:00,23.54,23.54,23.5,23.52,46901.78790105315,8.3126,8.3126,8.2985,8.3056,46901.7879
2007-05-09 11:55:00,23.53,23.53,23.49,23.51,42370.80578006368,8.3091,8.3091,8.295,8.302,42370.8058
2007-05-09 12:00:00,23.51,23.51,23.46,23.49,81802.59613029634,8.302,8.302,8.2844,8.295,81802.5961
2007-05-09 12:05:00,23.49,23.52,23.49,23.49,87680.62698995836,8.295,8.3056,8.295,8.295,87680.627
2007-05-09 12:10:00,23.5,23.5,23.49,23.49,12490.815576781775,8.2985,8.2985,8.295,8.295,12490.8156
2007-05-09 12:15:00,23.49,23.5,23.48,23.49,31961.7927994122,8.295,8.2985,8.2914,8.295,31961.7928
2007-05-09 12:20:00,23.49,23.49,23.46,23.47,48371.29561596864,8.295,8.295,8.2844,8.2879,48371.2956
2007-05-09 12:25:00,23.48,23.48,23.45,23.47,24369.336272348763,8.2914,8.2914,8.2808,8.2879,24369.3363
2007-05-09 12:30:00,23.47,23.49,23.44,23.49,45799.65711486652,8.2879,8.295,8.2773,8.295,45799.6571
2007-05-09 12:35:00,23.49,23.55,23.48,23.52,148665.19715895175,8.295,8.3162,8.2914,8.3056,148665.1972
2007-05-09 12:40:00,23.53,23.53,23.51,23.52,41636.051922605926,8.3091,8.3091,8.302,8.3056,41636.0519
2007-05-09 12:45:00,23.52,23.57,23.51,23.55,20083.27210384521,8.3056,8.3232,8.302,8.3162,20083.2721
2007-05-09 12:50:00,23.56,23.59,23.54,23.59,21797.697771246632,8.3197,8.3303,8.3126,8.3303,21797.6978
2007-05-09 12:55:00,23.58,23.62,23.57,23.57,138133.7252020573,8.3267,8.3409,8.3232,8.3232,138133.7252
2007-05-09 13:00:00,23.57,23.63,23.57,23.63,91721.773205976,8.3232,8.3444,8.3232,8.3444,91721.7732
2007-05-09 13:05:00,23.63,23.63,23.52,23.53,101396.03232916971,8.3444,8.3444,8.3056,8.3091,101396.0323
2007-05-09 13:10:00,23.53,23.57,23.51,23.57,55228.99828557433,8.3091,8.3232,8.302,8.3232,55228.9983
2007-05-09 13:15:00,23.57,23.59,23.56,23.58,40656.38011266226,8.3232,8.3303,8.3197,8.3267,40656.3801
2007-05-09 13:20:00,23.57,23.61,23.57,23.61,199240.75434729364,8.3232,8.3373,8.3232,8.3373,199240.7543
2007-05-09 13:25:00,23.61,23.67,23.61,23.62,128949.3019838354,8.3373,8.3585,8.3373,8.3409,128949.302
2007-05-09 13:30:00,23.62,23.62,23.59,23.6,72985.54984080333,8.3409,8.3409,8.3303,8.3338,72985.5498
2007-05-09 13:35:00,23.61,23.61,23.58,23.58,33921.13641929953,8.3373,8.3373,8.3267,8.3267,33921.1364
2007-05-09 13:40:00,23.58,23.59,23.54,23.54,56086.21111927504,8.3267,8.3303,8.3126,8.3126,56086.2111
2007-05-09 13:45:00,23.54,23.54,23.48,23.48,38207.20058780308,8.3126,8.3126,8.2914,8.2914,38207.2006
2007-05-09 13:50:00,23.49,23.53,23.48,23.53,46534.410972324265,8.295,8.3091,8.2914,8.3091,46534.411
2007-05-09 13:55:00,23.53,23.54,23.5,23.51,16042.125887827577,8.3091,8.3126,8.2985,8.302,16042.1259
2007-05-09 14:00:00,23.5,23.53,23.49,23.52,48738.672544697525,8.2985,8.3091,8.295,8.3056,48738.6725
2007-05-09 14:05:00,23.52,23.53,23.51,23.52,33186.38256184178,8.3056,8.3091,8.302,8.3056,33186.3826
2007-05-09 14:10:00,23.52,23.53,23.5,23.52,48738.672544697525,8.3056,8.3091,8.2985,8.3056,48738.6725
2007-05-09 14:15:00,23.52,23.52,23.4,23.44,154298.31006612783,8.3056,8.3056,8.2632,8.2773,154298.3101
2007-05-09 14:20:00,23.45,23.55,23.44,23.51,263531.7168748469,8.2808,8.3162,8.2773,8.302,263531.7169
2007-05-09 14:25:00,23.52,23.57,23.49,23.52,138133.7252020573,8.3056,8.3232,8.295,8.3056,138133.7252
2007-05-09 14:30:00,23.51,23.53,23.49,23.53,84006.8577026696,8.302,8.3091,8.295,8.3091,84006.8577
2007-05-09 14:35:00,23.51,23.53,23.49,23.53,85843.74234631399,8.302,8.3091,8.295,8.3091,85843.7423
2007-05-09 14:40:00,23.53,23.67,23.53,23.67,69189.3215772716,8.3091,8.3585,8.3091,8.3585,69189.3216
2007-05-09 14:45:00,23.67,23.75,23.64,23.73,111560.12735733528,8.3585,8.3868,8.3479,8.3797,111560.1274
2007-05-09 14:50:00,23.73,23.76,23.68,23.75,68699.48567229978,8.3797,8.3903,8.3621,8.3868,68699.4857
2007-05-09 14:55:00,23.75,23.79,23.71,23.72,66372.76512368357,8.3868,8.4009,8.3727,8.3762,66372.7651
2007-05-09 15:00:00,23.72,23.72,23.62,23.68,32084.25177565516,8.3762,8.3762,8.3409,8.3621,32084.2518
2007-05-09 15:05:00,23.68,23.68,23.66,23.67,31961.7927994122,8.3621,8.3621,8.355,8.3585,31961.7928
2007-05-09 15:10:00,23.67,23.72,23.67,23.72,34288.513348028406,8.3585,8.3762,8.3585,8.3762,34288.5133
2007-05-09 15:15:00,23.72,23.73,23.67,23.69,38452.118540289,8.3762,8.3797,8.3585,8.3656,38452.1185
2007-05-09 15:20:00,23.68,23.72,23.68,23.71,30737.20303698261,8.3621,8.3762,8.3621,8.3727,30737.203
2007-05-09 15:25:00,23.71,23.75,23.71,23.75,67229.97795738427,8.3727,8.3868,8.3727,8.3868,67229.978
2007-05-09 15:30:00,23.75,23.75,23.71,23.75,36615.23389664462,8.3868,8.3868,8.3727,8.3868,36615.2339
2007-05-09 15:35:00,23.75,23.75,23.73,23.73,14695.077149155031,8.3868,8.3868,8.3797,8.3797,14695.0771
2007-05-09 15:40:00,23.74,23.79,23.73,23.77,176708.30271858926,8.3832,8.4009,8.3797,8.3938,176708.3027
2007-05-09 15:45:00,23.78,23.81,23.77,23.77,85598.82439382806,8.3974,8.408,8.3938,8.3938,85598.8244
2007-05-09 15:50:00,23.78,23.82,23.78,23.79,143521.92015674748,8.3974,8.4115,8.3974,8.4009,143521.9202
2007-05-09 15:55:00,23.8,23.8,23.75,23.75,79843.252510409,8.4044,8.4044,8.3868,8.3868,79843.2525
2007-05-10 09:30:00,23.56,23.75,23.56,23.68,73842.76267450403,8.3197,8.3868,8.3197,8.3621,73842.7627
2007-05-10 09:35:00,23.68,23.73,23.63,23.66,67842.27283859906,8.3621,8.3797,8.3444,8.355,67842.2728
2007-05-10 09:40:00,23.64,23.67,23.58,23.64,68944.40362478569,8.3479,8.3585,8.3267,8.3479,68944.4036
2007-05-10 09:45:00,23.64,23.68,23.56,23.66,78006.36786676463,8.3479,8.3621,8.3197,8.355,78006.3679
2007-05-10 09:50:00,23.66,23.67,23.56,23.61,129071.76096007836,8.355,8.3585,8.3197,8.3373,129071.761
2007-05-10 09:55:00,23.61,23.62,23.55,23.6,40533.921136419296,8.3373,8.3409,8.3162,8.3338,40533.9211
2007-05-10 10:00:00,23.58,23.6,23.44,23.44,725079.5983345578,8.3267,8.3338,8.2773,8.2773,725079.5983
2007-05-10 10:05:00,23.49,23.5,23.44,23.49,184055.8412931668,8.295,8.2985,8.2773,8.295,184055.8413
2007-05-10 10:10:00,23.49,23.53,23.49,23.51,26083.76193975018,8.295,8.3091,8.295,8.302,26083.7619
2007-05-10 10:15:00,23.51,23.58,23.5,23.58,58657.84962037717,8.302,8.3267,8.2985,8.3267,58657.8496
2007-05-10 10:20:00,23.58,23.58,23.54,23.56,150869.458731325,8.3267,8.3267,8.3126,8.3197,150869.4587
2007-05-10 10:25:00,23.56,23.56,23.49,23.51,73108.00881704628,8.3197,8.3197,8.295,8.302,73108.0088
2007-05-10 10:30:00,23.5,23.55,23.49,23.51,84986.52951261327,8.2985,8.3162,8.295,8.302,84986.5295
2007-05-10 10:35:00,23.52,23.52,23.49,23.5,61841.783002694094,8.3056,8.3056,8.295,8.2985,61841.783
2007-05-10 10:40:00,23.5,23.5,23.44,23.48,70291.45236345823,8.2985,8.2985,8.2773,8.2914,70291.4524
2007-05-10 10:45:00,23.48,23.48,23.44,23.45,13837.864315454322,8.2914,8.2914,8.2773,8.2808,13837.8643
2007-05-10 10:50:00,23.45,23.45,23.43,23.44,58168.01371540534,8.2808,8.2808,8.2738,8.2773,58168.0137
2007-05-10 10:55:00,23.44,23.44,23.38,23.41,91476.85525349008,8.2773,8.2773,8.2561,8.2667,91476.8553
2007-05-10 11:00:00,23.41,23.41,23.34,23.34,73108.00881704628,8.2667,8.2667,8.242,8.242,73108.0088
2007-05-10 11:05:00,23.33,23.35,23.29,23.31,67842.27283859906,8.2385,8.2455,8.2243,8.2314,67842.2728
2007-05-10 11:10:00,23.3,23.35,23.23,23.27,159074.2101396032,8.2279,8.2455,8.2032,8.2173,159074.2101
2007-05-10 11:15:00,23.28,23.35,23.27,23.35,162992.8973793779,8.2208,8.2455,8.2173,8.2455,162992.8974
2007-05-10 11:20:00,23.34,23.35,23.29,23.29,35023.26720548616,8.242,8.2455,8.2243,8.2243,35023.2672
2007-05-10 11:25:00,23.3,23.3,23.26,23.28,51432.77002204261,8.2279,8.2279,8.2137,8.2208,51432.77
2007-05-10 11:30:00,23.28,23.29,23.23,23.26,196424.1978937056,8.2208,8.2243,8.2032,8.2137,196424.1979
2007-05-10 11:35:00,23.26,23.27,23.25,23.27,50453.09821209894,8.2137,8.2173,8.2102,8.2173,50453.0982
2007-05-10 11:40:00,23.26,23.32,23.25,23.26,80945.38329659564,8.2137,8.2349,8.2102,8.2137,80945.3833
2007-05-10 11:45:00,23.26,23.27,23.22,23.22,106171.9324026451,8.2137,8.2173,8.1996,8.1996,106171.9324
2007-05-10 11:50:00,23.22,23.25,23.17,23.18,117683.07616948322,8.1996,8.2102,8.182,8.1855,117683.0762
2007-05-10 11:55:00,23.19,23.22,23.18,23.18,128214.54812637766,8.189,8.1996,8.1855,8.1855,128214.5481
2007-05-10 12:00:00,23.19,23.19,23.03,23.09,281165.8094538329,8.189,8.189,8.1325,8.1537,281165.8095
2007-05-10 12:05:00,23.09,23.1,23.04,23.06,89762.42958608865,8.1537,8.1572,8.1361,8.1431,89762.4296
2007-05-10 12:10:00,23.06,23.14,23.06,23.14,62698.9958363948,8.1431,8.1714,8.1431,8.1714,62698.9958
2007-05-10 12:15:00,23.15,23.22,23.14,23.22,87558.1680137154,8.1749,8.1996,8.1714,8.1996,87558.168
2007-05-10 12:20:00,23.22,23.27,23.21,23.25,203404.35953955425,8.1996,8.2173,8.1961,8.2102,203404.3595
2007-05-10 12:25:00,23.26,23.28,23.24,23.26,181116.82586333572,8.2137,8.2208,8.2067,8.2137,181116.8259
2007-05-10 12:30:00,23.26,23.26,23.21,23.23,67474.89590987019,8.2137,8.2137,8.1961,8.2032,67474.8959
2007-05-10 12:35:00,23.22,23.23,23.2,23.21,102865.54004408522,8.1996,8.2032,8.1926,8.1961,102865.54
2007-05-10 12:40:00,23.21,23.22,23.18,23.18,71760.96007837374,8.1961,8.1996,8.1855,8.1855,71760.9601
2007-05-10 12:45:00,23.18,23.18,23.09,23.1,152338.9664462405,8.1855,8.1855,8.1537,8.1572,152338.9664
2007-05-10 12:50:00,23.1,23.11,23.08,23.09,51310.31104579965,8.1572,8.1608,8.1502,8.1537,51310.311
2007-05-10 12:55:00,23.09,23.09,23.07,23.08,27063.43374969385,8.1537,8.1537,8.1467,8.1502,27063.4337
2007-05-10 13:00:00,23.08,23.09,23.03,23.03,46901.78790105315,8.1502,8.1537,8.1325,8.1325,46901.7879
2007-05-10 13:05:00,23.04,23.08,23.03,23.05,76781.77810433504,8.1361,8.1502,8.1325,8.1396,76781.7781
2007-05-10 13:10:00,23.06,23.06,23.02,23.04,80210.62943913788,8.1431,8.1431,8.129,8.1361,80210.6294
2007-05-10 13:15:00,23.04,23.15,23.04,23.14,152094.04849375458,8.1361,8.1749,8.1361,8.1714,152094.0485
2007-05-10 13:20:00,23.13,23.13,23.09,23.09,52534.90080822924,8.1678,8.1678,8.1537,8.1537,52534.9008
2007-05-10 13:25:00,23.09,23.13,23.07,23.13,63066.37276512368,8.1537,8.1678,8.1467,8.1678,63066.3728
2007-05-10 13:30:00,23.13,23.13,23.01,23.04,99191.77075679648,8.1678,8.1678,8.1255,8.1361,99191.7708
2007-05-10 13:35:00,23.04,23.08,23.03,23.08,71393.58314964487,8.1361,8.1502,8.1325,8.1502,71393.5831
2007-05-10 13:40:00,23.07,23.09,23.06,23.09,67597.35488611314,8.1467,8.1537,8.1431,8.1537,67597.3549
2007-05-10 13:45:00,23.09,23.09,23.04,23.09,92334.06808719078,8.1537,8.1537,8.1361,8.1537,92334.0681
2007-05-10 13:50:00,23.09,23.09,23.05,23.09,87925.54494244428,8.1537,8.1537,8.1396,8.1537,87925.5449
2007-05-10 13:55:00,23.09,23.11,23.07,23.1,70903.74724467302,8.1537,8.1608,8.1467,8.1572,70903.7472
2007-05-10 14:00:00,23.1,23.12,23.08,23.09,78373.7447954935,8.1572,8.1643,8.1502,8.1537,78373.7448
2007-05-10 14:05:00,23.09,23.13,23.07,23.08,87925.54494244428,8.1537,8.1678,8.1467,8.1502,87925.5449
2007-05-10 14:10:00,23.08,23.09,23.03,23.07,164095.02816556452,8.1502,8.1537,8.1325,8.1467,164095.0282
2007-05-10 14:15:00,23.08,23.12,23.07,23.09,66617.68307616947,8.1502,8.1643,8.1467,8.1537,66617.6831
2007-05-10 14:20:00,23.09,23.11,23.07,23.09,106906.68626010286,8.1537,8.1608,8.1467,8.1537,106906.6863
2007-05-10 14:25:00,23.09,23.16,23.08,23.14,94293.41170707812,8.1537,8.1784,8.1502,8.1714,94293.4117
2007-05-10 14:30:00,23.14,23.18,23.12,23.17,108008.81704628948,8.1714,8.1855,8.1643,8.182,108008.817
2007-05-10 14:35:00,23.18,23.18,23.12,23.12,60984.570168993385,8.1855,8.1855,8.1643,8.1643,60984.5702
2007-05-10 14:40:00,23.12,23.13,23.12,23.12,30002.449179524858,8.1643,8.1678,8.1643,8.1643,30002.4492
2007-05-10 14:45:00,23.13,23.16,23.12,23.15,78986.0396767083,8.1678,8.1784,8.1643,8.1749,78986.0397
2007-05-10 14:50:00,23.15,23.15,23.14,23.15,53147.19568944403,8.1749,8.1749,8.1714,8.1749,53147.1957
2007-05-10 14:55:00,23.15,23.18,23.14,23.14,48126.37766348273,8.1749,8.1855,8.1714,8.1714,48126.3777
2007-05-10 15:00:00,23.14,23.16,23.13,23.15,97232.42713690911,8.1714,8.1784,8.1678,8.1749,97232.4271
2007-05-10 15:05:00,23.16,23.16,23.11,23.11,37717.36468283125,8.1784,8.1784,8.1608,8.1608,37717.3647
2007-05-10 15:10:00,23.11,23.18,23.1,23.18,73720.30369826108,8.1608,8.1855,8.1572,8.1855,73720.3037
2007-05-10 15:15:00,23.18,23.21,23.17,23.18,88292.92187117315,8.1855,8.1961,8.182,8.1855,88292.9219
2007-05-10 15:20:00,23.18,23.18,23.12,23.12,62454.07788390889,8.1855,8.1855,8.1643,8.1643,62454.0779
2007-05-10 15:25:00,23.12,23.13,23.09,23.09,53881.949546901786,8.1643,8.1678,8.1537,8.1537,53881.9495
2007-05-10 15:30:00,23.1,23.12,23.09,23.09,45799.65711486652,8.1572,8.1643,8.1537,8.1537,45799.6571
2007-05-10 15:35:00,23.09,23.1,23.08,23.09,44819.98530492285,8.1537,8.1572,8.1502,8.1537,44819.9853
2007-05-10 15:40:00,23.09,23.09,23.07,23.09,67719.81386235611,8.1537,8.1537,8.1467,8.1537,67719.8139
2007-05-10 15:45:00,23.09,23.11,23.08,23.09,69801.6164584864,8.1537,8.1608,8.1502,8.1537,69801.6165
2007-05-10 15:50:00,23.08,23.09,23.07,23.09,76414.40117560617,8.1502,8.1537,8.1467,8.1537,76414.4012
2007-05-10 15:55:00,23.09,23.09,23.07,23.07,100538.819495469,8.1537,8.1537,8.1467,8.1467,100538.8195
2007-05-11 09:30:00,23.14,23.29,23.11,23.26,59392.60347783492,8.1714,8.2243,8.1608,8.2137,59392.6035
2007-05-11 09:35:00,23.24,23.31,23.23,23.26,76659.31912809209,8.2067,8.2314,8.2032,8.2137,76659.3191
2007-05-11 09:40:00,23.26,23.34,23.24,23.31,188219.44648542727,8.2137,8.242,8.2067,8.2314,188219.4465
2007-05-11 09:45:00,23.29,23.39,23.27,23.32,147685.52534900806,8.2243,8.2597,8.2173,8.2349,147685.5253
2007-05-11 09:50:00,23.31,23.38,23.3,23.35,80210.62943913788,8.2314,8.2561,8.2279,8.2455,80210.6294
2007-05-11 09:55:00,23.36,23.38,23.3,23.31,34166.05437178545,8.2491,8.2561,8.2279,8.2314,34166.0544
2007-05-11 10:00:00,23.3,23.32,23.25,23.25,24981.63115356356,8.2279,8.2349,8.2102,8.2102,24981.6312
2007-05-11 10:05:00,23.26,23.27,23.2,23.23,81680.13715405339,8.2137,8.2173,8.1926,8.2032,81680.1372
2007-05-11 10:10:00,23.23,23.28,23.22,23.28,51432.77002204261,8.2032,8.2208,8.1996,8.2208,51432.77
2007-05-11 10:15:00,23.28,23.39,23.28,23.34,49718.3443546412,8.2208,8.2597,8.2208,8.242,49718.3444
2007-05-11 10:20:00,23.35,23.44,23.34,23.44,79108.49865295125,8.2455,8.2773,8.242,8.2773,79108.4987
2007-05-11 10:25:00,23.43,23.46,23.4,23.46,51922.60592701445,8.2738,8.2844,8.2632,8.2844,51922.6059
2007-05-11 10:30:00,23.46,23.49,23.43,23.49,56086.21111927504,8.2844,8.295,8.2738,8.295,56086.2111
2007-05-11 10:35:00,23.49,23.51,23.49,23.49,47391.62380602498,8.295,8.302,8.295,8.295,47391.6238
2007-05-11 10:40:00,23.49,23.5,23.47,23.49,48003.91868723977,8.295,8.2985,8.2879,8.295,48003.9187
2007-05-11 10:45:00,23.48,23.51,23.44,23.49,54861.621356845455,8.2914,8.302,8.2773,8.295,54861.6214
2007-05-11 10:50:00,23.5,23.51,23.46,23.49,143399.46118050453,8.2985,8.302,8.2844,8.295,143399.4612
2007-05-11 10:55:00,23.49,23.49,23.43,23.43,57433.25985794758,8.295,8.295,8.2738,8.2738,57433.2599
2007-05-11 11:00:00,23.42,23.46,23.42,23.44,45799.65711486652,8.2702,8.2844,8.2702,8.2773,45799.6571
2007-05-11 11:05:00,23.44,23.47,23.44,23.45,56576.04702424687,8.2773,8.2879,8.2773,8.2808,56576.047
2007-05-11 11:10:00,23.45,23.47,23.44,23.44,51065.39309331374,8.2808,8.2879,8.2773,8.2773,51065.3931
2007-05-11 11:15:00,23.44,23.47,23.44,23.45,133602.74308106783,8.2773,8.2879,8.2773,8.2808,133602.7431
2007-05-11 11:20:00,23.45,23.45,23.42,23.44,89884.88856233162,8.2808,8.2808,8.2702,8.2773,89884.8886
2007-05-11 11:25:00,23.44,23.48,23.43,23.43,98457.01689933872,8.2773,8.2914,8.2738,8.2738,98457.0169
2007-05-11 11:30:00,23.44,23.45,23.41,23.41,46901.78790105315,8.2773,8.2808,8.2667,8.2667,46901.7879
2007-05-11 11:35:00,23.42,23.43,23.39,23.39,19960.81312760225,8.2702,8.2738,8.2597,8.2597,19960.8131
2007-05-11 11:40:00,23.39,23.43,23.37,23.4,52902.27773695812,8.2597,8.2738,8.2526,8.2632,52902.2777
2007-05-11 11:45:00,23.4,23.43,23.4,23.42,17266.715650257163,8.2632,8.2738,8.2632,8.2702,17266.7157
2007-05-11 11:50:00,23.42,23.42,23.4,23.4,13225.569434239527,8.2702,8.2702,8.2632,8.2632,13225.5694
2007-05-11 11:55:00,23.4,23.4,23.38,23.4,14817.53612539799,8.2632,8.2632,8.2561,8.2632,14817.5361
2007-05-11 12:00:00,23.39,23.4,23.35,23.37,25226.54910604947,8.2597,8.2632,8.2455,8.2526,25226.5491
2007-05-11 12:05:00,23.37,23.38,23.34,23.35,26573.59784472201,8.2526,8.2561,8.242,8.2455,26573.5978
2007-05-11 12:10:00,23.35,23.35,23.34,23.35,11143.766838109234,8.2455,8.2455,8.242,8.2455,11143.7668
2007-05-11 12:15:00,23.35,23.36,23.35,23.36,49106.0494734264,8.2455,8.2491,8.2455,8.2491,49106.0495
2007-05-11 12:20:00,23.35,23.39,23.35,23.38,68454.56771981386,8.2455,8.2597,8.2455,8.2561,68454.5677
2007-05-11 12:25:00,23.38,23.39,23.34,23.34,51677.687974528526,8.2561,8.2597,8.242,8.242,51677.688
2007-05-11 12:30:00,23.34,23.35,23.34,23.35,20818.025961302963,8.242,8.2455,8.242,8.2455,20818.026
2007-05-11 12:35:00,23.34,23.35,23.32,23.32,27430.810678422728,8.242,8.2455,8.2349,8.2349,27430.8107
2007-05-11 12:40:00,23.33,23.33,23.3,23.31,63801.12662258143,8.2385,8.2385,8.2279,8.2314,63801.1266
2007-05-11 12:45:00,23.31,23.31,23.26,23.27,54739.162380602495,8.2314,8.2314,8.2137,8.2173,54739.1624
2007-05-11 12:50:00,23.27,23.29,23.26,23.29,31961.7927994122,8.2173,8.2243,8.2137,8.2243,31961.7928
2007-05-11 12:55:00,23.29,23.31,23.28,23.29,29267.695322067106,8.2243,8.2314,8.2208,8.2243,29267.6953
2007-05-11 13:00:00,23.28,23.29,23.26,23.27,82414.89101151114,8.2208,8.2243,8.2137,8.2173,82414.891
2007-05-11 13:05:00,23.27,23.28,23.25,23.26,16531.96179279941,8.2173,8.2208,8.2102,8.2137,16531.9618
2007-05-11 13:10:00,23.26,23.27,23.26,23.27,47759.000734753856,8.2137,8.2173,8.2137,8.2173,47759.0007
2007-05-11 13:15:00,23.27,23.27,23.26,23.27,35880.48003918687,8.2173,8.2173,8.2137,8.2173,35880.48
2007-05-11 13:20:00,23.26,23.3,23.26,23.3,94538.32965956404,8.2137,8.2279,8.2137,8.2279,94538.3297
2007-05-11 13:25:00,23.3,23.3,23.27,23.28,53881.949546901786,8.2279,8.2279,8.2173,8.2208,53881.9495
2007-05-11 13:30:00,23.28,23.31,23.28,23.31,33553.75949057066,8.2208,8.2314,8.2208,8.2314,33553.7595
2007-05-11 13:35:00,23.31,23.35,23.31,23.35,34778.34925300024,8.2314,8.2455,8.2314,8.2455,34778.3493
2007-05-11 13:40:00,23.35,23.37,23.27,23.28,126622.5814352192,8.2455,8.2526,8.2173,8.2208,126622.5814
2007-05-11 13:45:00,23.28,23.33,23.27,23.31,48126.37766348273,8.2208,8.2385,8.2173,8.2314,48126.3777
2007-05-11 13:50:00,23.31,23.31,23.26,23.26,64535.88048003918,8.2314,8.2314,8.2137,8.2137,64535.8805
2007-05-11 13:55:00,23.27,23.27,23.26,23.27,30247.36713201077,8.2173,8.2173,8.2137,8.2173,30247.3671
2007-05-11 14:00:00,23.27,23.27,23.26,23.26,44942.44428116581,8.2173,8.2173,8.2137,8.2137,44942.4443
2007-05-11 14:05:00,23.27,23.29,23.27,23.29,34900.8082292432,8.2173,8.2243,8.2173,8.2243,34900.8082
2007-05-11 14:10:00,23.29,23.3,23.26,23.27,77026.69605682096,8.2243,8.2279,8.2137,8.2173,77026.6961
2007-05-11 14:15:00,23.27,23.28,23.25,23.25,39554.24932647563,8.2173,8.2208,8.2102,8.2102,39554.2493
2007-05-11 14:20:00,23.26,23.26,23.23,23.26,34166.05437178545,8.2137,8.2137,8.2032,8.2137,34166.0544
2007-05-11 14:25:00,23.26,23.27,23.24,23.27,68332.1087435709,8.2137,8.2173,8.2067,8.2173,68332.1087
2007-05-11 14:30:00,23.27,23.28,23.26,23.27,160176.34092578985,8.2173,8.2208,8.2137,8.2173,160176.3409
2007-05-11 14:35:00,23.27,23.27,23.26,23.26,24491.79524859172,8.2173,8.2173,8.2137,8.2137,24491.7952
2007-05-11 14:40:00,23.27,23.28,23.25,23.26,58412.93166789125,8.2173,8.2208,8.2102,8.2137,58412.9317
2007-05-11 14:45:00,23.27,23.28,23.24,23.25,86945.87313250061,8.2173,8.2208,8.2067,8.2102,86945.8731
2007-05-11 14:50:00,23.24,23.27,23.23,23.26,48371.29561596864,8.2067,8.2173,8.2032,8.2137,48371.2956
2007-05-11 14:55:00,23.26,23.27,23.22,23.27,55228.99828557433,8.2137,8.2173,8.1996,8.2173,55228.9983
2007-05-11 15:00:00,23.26,23.27,23.24,23.27,56820.9649767328,8.2137,8.2173,8.2067,8.2173,56820.965
2007-05-11 15:05:00,23.27,23.27,23.26,23.27,55596.3752143032,8.2173,8.2173,8.2137,8.2173,55596.3752
2007-05-11 15:10:00,23.27,23.27,23.26,23.27,33553.75949057066,8.2173,8.2173,8.2137,8.2173,33553.7595
2007-05-11 15:15:00,23.27,23.28,23.26,23.26,95395.54249326474,8.2173,8.2208,8.2137,8.2137,95395.5425
2007-05-11 15:20:00,23.26,23.28,23.26,23.26,104457.50673524367,8.2137,8.2208,8.2137,8.2137,104457.5067
2007-05-11 15:25:00,23.26,23.29,23.26,23.29,42248.34680382072,8.2137,8.2243,8.2137,8.2243,42248.3468
2007-05-11 15:30:00,23.29,23.31,23.28,23.31,78496.20377173646,8.2243,8.2314,8.2208,8.2314,78496.2038
2007-05-11 15:35:00,23.31,23.31,23.29,23.31,102008.32721038452,8.2314,8.2314,8.2243,8.2314,102008.3272
2007-05-11 15:40:00,23.31,23.31,23.28,23.29,134704.87386725447,8.2314,8.2314,8.2208,8.2243,134704.8739
2007-05-11 15:45:00,23.28,23.32,23.28,23.31,302106.2943913789,8.2208,8.2349,8.2208,8.2314,302106.2944
2007-05-11 15:50:00,23.31,23.32,23.31,23.32,103845.2118540289,8.2314,8.2349,8.2314,8.2349,103845.2119
2007-05-11 15:55:00,23.32,23.35,23.32,23.35,159931.42297330394,8.2349,8.2455,8.2349,8.2455,159931.423
2007-05-14 09:30:00,23.31,23.49,23.29,23.35,70781.28826843007,8.2314,8.295,8.2243,8.2455,70781.2883
2007-05-14 09:35:00,23.35,23.48,23.35,23.47,72250.79598334557,8.2455,8.2914,8.2455,8.2879,72250.796
2007-05-14 09:40:00,23.48,23.49,23.46,23.49,38941.95444526083,8.2914,8.295,8.2844,8.295,38941.9544
2007-05-14 09:45:00,23.48,23.53,23.46,23.5,166176.83076169482,8.2914,8.3091,8.2844,8.2985,166176.8308
2007-05-14 09:50:00,23.51,23.6,23.45,23.48,173401.91036002935,8.302,8.3338,8.2808,8.2914,173401.9104
2007-05-14 09:55:00,23.48,23.56,23.47,23.56,99804.06563801126,8.2914,8.3197,8.2879,8.3197,99804.0656
2007-05-14 10:00:00,23.55,23.57,23.49,23.51,67964.73181484202,8.3162,8.3232,8.295,8.302,67964.7318
2007-05-14 10:05:00,23.5,23.52,23.47,23.52,100048.98359049716,8.2985,8.3056,8.2879,8.3056,100048.9836
2007-05-14 10:10:00,23.52,23.53,23.49,23.49,46656.869948567226,8.3056,8.3091,8.295,8.295,46656.8699
2007-05-14 10:15:00,23.48,23.48,23.4,23.4,49473.42640215527,8.2914,8.2914,8.2632,8.2632,49473.4264
2007-05-14 10:20:00,23.4,23.4,23.34,23.38,110947.83247612049,8.2632,8.2632,8.242,8.2561,110947.8325
2007-05-14 10:25:00,23.38,23.38,23.26,23.27,78986.0396767083,8.2561,8.2561,8.2137,8.2173,78986.0397
2007-05-14 10:30:00,23.27,23.31,23.26,23.31,56453.58804800391,8.2173,8.2314,8.2137,8.2314,56453.588
2007-05-14 10:35:00,23.31,23.35,23.31,23.35,146828.31251530736,8.2314,8.2455,8.2314,8.2455,146828.3125
2007-05-14 10:40:00,23.35,23.36,23.33,23.36,69434.23952975753,8.2455,8.2491,8.2385,8.2491,69434.2395
2007-05-14 10:45:00,23.36,23.4,23.35,23.37,124908.15576781778,8.2491,8.2632,8.2455,8.2526,124908.1558
2007-05-14 10:50:00,23.36,23.4,23.35,23.4,53637.031594415865,8.2491,8.2632,8.2455,8.2632,53637.0316
2007-05-14 10:55:00,23.4,23.4,23.36,23.4,66250.3061474406,8.2632,8.2632,8.2491,8.2632,66250.3061
2007-05-14 11:00:00,23.4,23.41,23.4,23.41,32941.46460935586,8.2632,8.2667,8.2632,8.2667,32941.4646
2007-05-14 11:05:00,23.41,23.44,23.4,23.4,55963.75214303208,8.2667,8.2773,8.2632,8.2632,55963.7521
2007-05-14 11:10:00,23.4,23.45,23.4,23.44,48983.59049718344,8.2632,8.2808,8.2632,8.2773,48983.5905
2007-05-14 11:15:00,23.44,23.47,23.42,23.46,34533.43130051433,8.2773,8.2879,8.2702,8.2844,34533.4313
2007-05-14 11:20:00,23.47,23.49,23.47,23.48,31839.33382316924,8.2879,8.295,8.2879,8.2914,31839.3338
2007-05-14 11:25:00,23.47,23.49,23.44,23.45,46167.03404359539,8.2879,8.295,8.2773,8.2808,46167.034
2007-05-14 11:30:00,23.44,23.49,23.44,23.49,29145.236345824145,8.2773,8.295,8.2773,8.295,29145.2363
2007-05-14 11:35:00,23.49,23.53,23.49,23.53,51800.14695077149,8.295,8.3091,8.295,8.3091,51800.147
2007-05-14 11:40:00,23.53,23.53,23.51,23.53,48003.91868723977,8.3091,8.3091,8.302,8.3091,48003.9187
2007-05-14 11:45:00,23.52,23.55,23.52,23.55,24736.71320107764,8.3056,8.3162,8.3056,8.3162,24736.7132
2007-05-14 11:50:00,23.55,23.55,23.51,23.52,42493.26475630664,8.3162,8.3162,8.302,8.3056,42493.2648
2007-05-14 11:55:00,23.52,23.56,23.51,23.56,37962.28263531717,8.3056,8.3197,8.302,8.3197,37962.2826
2007-05-14 12:00:00,23.56,23.57,23.55,23.55,41391.133970120005,8.3197,8.3232,8.3162,8.3162,41391.134
2007-05-14 12:05:00,23.55,23.6,23.55,23.59,34900.8082292432,8.3162,8.3338,8.3162,8.3303,34900.8082
2007-05-14 12:10:00,23.6,23.61,23.57,23.57,45064.90325740876,8.3338,8.3373,8.3232,8.3232,45064.9033
2007-05-14 12:15:00,23.56,23.56,23.54,23.55,16654.42076904237,8.3197,8.3197,8.3126,8.3162,16654.4208
2007-05-14 12:20:00,23.55,23.56,23.53,23.53,27920.64658339456,8.3162,8.3197,8.3091,8.3091,27920.6466
2007-05-14 12:25:00,23.54,23.55,23.53,23.53,8204.751408278225,8.3126,8.3162,8.3091,8.3091,8204.7514
2007-05-14 12:30:00,23.53,23.56,23.53,23.55,17634.092578986038,8.3091,8.3197,8.3091,8.3162,17634.0926
2007-05-14 12:35:00,23.55,23.56,23.53,23.53,43228.01861376438,8.3162,8.3197,8.3091,8.3091,43228.0186
2007-05-14 12:40:00,23.53,23.54,23.52,23.53,17756.551555228998,8.3091,8.3126,8.3056,8.3091,17756.5516
2007-05-14 12:45:00,23.53,23.55,23.53,23.53,36860.15184913054,8.3091,8.3162,8.3091,8.3091,36860.1518
2007-05-14 12:50:00,23.53,23.54,23.51,23.54,51065.39309331374,8.3091,8.3126,8.302,8.3126,51065.3931
2007-05-14 12:55:00,23.54,23.54,23.51,23.52,63188.83174136664,8.3126,8.3126,8.302,8.3056,63188.8317
2007-05-14 13:00:00,23.51,23.52,23.49,23.49,11266.22581435219,8.302,8.3056,8.295,8.295,11266.2258
2007-05-14 13:05:00,23.5,23.51,23.49,23.51,4408.523144746509,8.2985,8.302,8.295,8.302,4408.5231
2007-05-14 13:10:00,23.5,23.51,23.48,23.48,42003.4288513348,8.2985,8.302,8.2914,8.2914,42003.4289
2007-05-14 13:15:00,23.49,23.49,23.45,23.45,27920.64658339456,8.295,8.295,8.2808,8.2808,27920.6466
2007-05-14 13:20:00,23.46,23.49,23.46,23.49,12123.4386480529,8.2844,8.295,8.2844,8.295,12123.4386
2007-05-14 13:25:00,23.49,23.51,23.47,23.49,30369.82610825373,8.295,8.302,8.2879,8.295,30369.8261
2007-05-14 13:30:00,23.49,23.53,23.49,23.52,23144.746509919176,8.295,8.3091,8.295,8.3056,23144.7465
2007-05-14 13:35:00,23.51,23.51,23.42,23.44,41146.21601763409,8.302,8.302,8.2702,8.2773,41146.216
2007-05-14 13:40:00,23.44,23.48,23.38,23.39,105559.63752143033,8.2773,8.2914,8.2561,8.2597,105559.6375
2007-05-14 13:45:00,23.38,23.42,23.37,23.4,39309.33137398971,8.2561,8.2702,8.2526,8.2632,39309.3314
2007-05-14 13:50:00,23.4,23.4,23.35,23.37,30737.20303698261,8.2632,8.2632,8.2455,8.2526,30737.203
2007-05-14 13:55:00,23.37,23.38,23.32,23.35,55963.75214303208,8.2526,8.2561,8.2349,8.2455,55963.7521
2007-05-14 14:00:00,23.35,23.36,23.28,23.31,90619.64241978936,8.2455,8.2491,8.2208,8.2314,90619.6424
2007-05-14 14:05:00,23.31,23.35,23.3,23.35,56453.58804800391,8.2314,8.2455,8.2279,8.2455,56453.588
2007-05-14 14:10:00,23.35,23.36,23.31,23.33,33063.92358559882,8.2455,8.2491,8.2314,8.2385,33063.9236
2007-05-14 14:15:00,23.32,23.35,23.28,23.32,68454.56771981386,8.2349,8.2455,8.2208,8.2349,68454.5677
2007-05-14 14:20:00,23.32,23.37,23.3,23.35,54494.24442811657,8.2349,8.2526,8.2279,8.2455,54494.2444
2007-05-14 14:25:00,23.35,23.4,23.35,23.4,27063.43374969385,8.2455,8.2632,8.2455,8.2632,27063.4337
2007-05-14 14:30:00,23.39,23.39,23.36,23.38,12613.274553024736,8.2597,8.2597,8.2491,8.2561,12613.2746
2007-05-14 14:35:00,23.38,23.38,23.33,23.33,33676.21846681362,8.2561,8.2561,8.2385,8.2385,33676.2185
2007-05-14 14:40:00,23.33,23.34,23.32,23.32,21430.320842517754,8.2385,8.242,8.2349,8.2349,21430.3208
2007-05-14 14:45:00,23.31,23.39,23.31,23.36,48983.59049718344,8.2314,8.2597,8.2314,8.2491,48983.5905
2007-05-14 14:50:00,23.37,23.4,23.35,23.35,45064.90325740876,8.2526,8.2632,8.2455,8.2455,45064.9033
2007-05-14 14:55:00,23.35,23.35,23.33,23.34,31594.41587068332,8.2455,8.2455,8.2385,8.242,31594.4159
2007-05-14 15:00:00,23.35,23.38,23.31,23.38,58657.84962037717,8.2455,8.2561,8.2314,8.2561,58657.8496
2007-05-14 15:05:00,23.37,23.37,23.32,23.35,25961.302963507223,8.2526,8.2526,8.2349,8.2455,25961.303
2007-05-14 15:10:00,23.35,23.38,23.35,23.38,19960.81312760225,8.2455,8.2561,8.2455,8.2561,19960.8131
2007-05-14 15:15:00,23.38,23.43,23.37,23.4,56208.670095518,8.2561,8.2738,8.2526,8.2632,56208.6701
2007-05-14 15:20:00,23.4,23.42,23.4,23.41,35513.103110458,8.2632,8.2702,8.2632,8.2667,35513.1031
2007-05-14 15:25:00,23.4,23.41,23.39,23.4,54739.162380602495,8.2632,8.2667,8.2597,8.2632,54739.1624
2007-05-14 15:30:00,23.41,23.44,23.41,23.44,31349.4979181974,8.2667,8.2773,8.2667,8.2773,31349.4979
2007-05-14 15:35:00,23.44,23.48,23.44,23.44,74332.59857947587,8.2773,8.2914,8.2773,8.2773,74332.5986
2007-05-14 15:40:00,23.44,23.48,23.44,23.46,93803.5758021063,8.2773,8.2914,8.2773,8.2844,93803.5758
2007-05-14 15:45:00,23.47,23.49,23.46,23.48,94293.41170707812,8.2879,8.295,8.2844,8.2914,94293.4117
2007-05-14 15:50:00,23.49,23.49,23.44,23.45,106784.2272838599,8.295,8.295,8.2773,8.2808,106784.2273
2007-05-14 15:55:00,23.44,23.46,23.43,23.46,78863.58070046533,8.2773,8.2844,8.2738,8.2844,78863.5807
2007-05-15 09:30:00,23.46,23.46,23.31,23.34,45677.19813862356,8.2844,8.2844,8.2314,8.242,45677.1981
2007-05-15 09:35:00,23.34,23.5,23.32,23.5,37717.36468283125,8.242,8.2985,8.2349,8.2985,37717.3647
2007-05-15 09:40:00,23.5,23.62,23.5,23.55,30369.82610825373,8.2985,8.3409,8.2985,8.3162,30369.8261
2007-05-15 09:45:00,23.55,23.55,23.42,23.44,43717.85451873622,8.3162,8.3162,8.2702,8.2773,43717.8545
2007-05-15 09:50:00,23.42,23.43,23.34,23.4,54371.78545187362,8.2702,8.2738,8.242,8.2632,54371.7855
2007-05-15 09:55:00,23.4,23.47,23.37,23.4,44330.14939995101,8.2632,8.2879,8.2526,8.2632,44330.1494
2007-05-15 10:00:00,23.4,23.53,23.4,23.52,51677.687974528526,8.2632,8.3091,8.2632,8.3056,51677.688
2007-05-15 10:05:00,23.53,23.63,23.53,23.6,82537.3499877541,8.3091,8.3444,8.3091,8.3338,82537.35
2007-05-15 10:10:00,23.61,23.68,23.6,23.67,106294.39137888806,8.3373,8.3621,8.3338,8.3585,106294.3914
2007-05-15 10:15:00,23.66,23.79,23.66,23.78,169605.68209649765,8.355,8.4009,8.355,8.3974,169605.6821
2007-05-15 10:20:00,23.78,23.78,23.65,23.67,369336.27234876313,8.3974,8.3974,8.3515,8.3585,369336.2723
2007-05-15 10:25:00,23.67,23.67,23.66,23.67,22532.45162870438,8.3585,8.3585,8.355,8.3585,22532.4516
2007-05-15 10:30:00,23.65,23.67,23.63,23.67,37105.06980161645,8.3515,8.3585,8.3444,8.3585,37105.0698
2007-05-15 10:35:00,23.67,23.69,23.67,23.68,59147.68552534901,8.3585,8.3656,8.3585,8.3621,59147.6855
2007-05-15 10:40:00,23.69,23.71,23.68,23.71,17266.715650257163,8.3656,8.3727,8.3621,8.3727,17266.7157
2007-05-15 10:45:00,23.71,23.71,23.67,23.67,73842.76267450403,8.3727,8.3727,8.3585,8.3585,73842.7627
2007-05-15 10:50:00,23.66,23.67,23.63,23.63,50453.09821209894,8.355,8.3585,8.3444,8.3444,50453.0982
2007-05-15 10:55:00,23.63,23.64,23.58,23.58,44207.69042370805,8.3444,8.3479,8.3267,8.3267,44207.6904
2007-05-15 11:00:00,23.58,23.58,23.52,23.53,46779.32892481019,8.3267,8.3267,8.3056,8.3091,46779.3289
2007-05-15 11:05:00,23.53,23.56,23.51,23.53,31961.7927994122,8.3091,8.3197,8.302,8.3091,31961.7928
2007-05-15 11:10:00,23.52,23.55,23.47,23.54,33063.92358559882,8.3056,8.3162,8.2879,8.3126,33063.9236
2007-05-15 11:15:00,23.55,23.59,23.54,23.58,37962.28263531717,8.3162,8.3303,8.3126,8.3267,37962.2826
2007-05-15 11:20:00,23.58,23.6,23.57,23.6,18736.223365172667,8.3267,8.3338,8.3232,8.3338,18736.2234
2007-05-15 11:25:00,23.6,23.63,23.58,23.63,49963.26230712711,8.3338,8.3444,8.3267,8.3444,49963.2623
2007-05-15 11:30:00,23.63,23.64,23.62,23.63,24369.336272348763,8.3444,8.3479,8.3409,8.3444,24369.3363
2007-05-15 11:35:00,23.63,23.68,23.62,23.68,30002.449179524858,8.3444,8.3621,8.3409,8.3621,30002.4492
2007-05-15 11:40:00,23.68,23.72,23.67,23.71,109723.24271369092,8.3621,8.3762,8.3585,8.3727,109723.2427
2007-05-15 11:45:00,23.71,23.71,23.67,23.68,55228.99828557433,8.3727,8.3727,8.3585,8.3621,55228.9983
2007-05-15 11:50:00,23.69,23.7,23.68,23.68,28288.02351212344,8.3656,8.3691,8.3621,8.3621,28288.0235
2007-05-15 11:55:00,23.68,23.7,23.67,23.69,19960.81312760225,8.3621,8.3691,8.3585,8.3656,19960.8131
2007-05-15 12:00:00,23.69,23.7,23.67,23.68,24491.79524859172,8.3656,8.3691,8.3585,8.3621,24491.7952
2007-05-15 12:05:00,23.68,23.68,23.64,23.66,54004.408523144746,8.3621,8.3621,8.3479,8.355,54004.4085
2007-05-15 12:10:00,23.65,23.68,23.65,23.68,51432.77002204261,8.3515,8.3621,8.3515,8.3621,51432.77
2007-05-15 12:15:00,23.68,23.68,23.65,23.66,45309.82120989468,8.3621,8.3621,8.3515,8.355,45309.8212
2007-05-15 12:20:00,23.66,23.69,23.66,23.67,74822.4344844477,8.355,8.3656,8.355,8.3585,74822.4345
2007-05-15 12:25:00,23.67,23.69,23.67,23.69,45922.11609110948,8.3585,8.3656,8.3585,8.3656,45922.1161
2007-05-15 12:30:00,23.7,23.7,23.69,23.7,8572.128337007101,8.3691,8.3691,8.3656,8.3691,8572.1283
2007-05-15 12:35:00,23.7,23.75,23.69,23.74,258510.8988488856,8.3691,8.3868,8.3656,8.3832,258510.8988
2007-05-15 12:40:00,23.73,23.78,23.73,23.76,77883.90889052166,8.3797,8.3974,8.3797,8.3903,77883.9089
2007-05-15 12:45:00,23.76,23.76,23.69,23.7,63188.83174136664,8.3903,8.3903,8.3656,8.3691,63188.8317
2007-05-15 12:50:00,23.69,23.7,23.67,23.67,24736.71320107764,8.3656,8.3691,8.3585,8.3585,24736.7132
2007-05-15 12:55:00,23.67,23.68,23.65,23.67,27308.351702179767,8.3585,8.3621,8.3515,8.3585,27308.3517
2007-05-15 13:00:00,23.66,23.67,23.62,23.63,48126.37766348273,8.355,8.3585,8.3409,8.3444,48126.3777
2007-05-15 13:05:00,23.63,23.66,23.62,23.64,41880.96987509184,8.3444,8.355,8.3409,8.3479,41880.9699
2007-05-15 13:10:00,23.64,23.67,23.63,23.64,49473.42640215527,8.3479,8.3585,8.3444,8.3479,49473.4264
2007-05-15 13:15:00,23.64,23.66,23.64,23.64,12123.4386480529,8.3479,8.355,8.3479,8.3479,12123.4386
2007-05-15 13:20:00,23.64,23.65,23.63,23.64,11021.307861866277,8.3479,8.3515,8.3444,8.3479,11021.3079
2007-05-15 13:25:00,23.64,23.64,23.63,23.63,11388.684790595147,8.3479,8.3479,8.3444,8.3444,11388.6848
2007-05-15 13:30:00,23.63,23.63,23.61,23.62,53147.19568944403,8.3444,8.3444,8.3373,8.3409,53147.1957
2007-05-15 13:35:00,23.62,23.63,23.62,23.62,26696.05682096497,8.3409,8.3444,8.3409,8.3409,26696.0568
2007-05-15 13:40:00,23.62,23.62,23.61,23.62,74577.51653196178,8.3409,8.3409,8.3373,8.3409,74577.5165
2007-05-15 13:45:00,23.62,23.62,23.59,23.59,48983.59049718344,8.3409,8.3409,8.3303,8.3303,48983.5905
2007-05-15 13:50:00,23.59,23.63,23.59,23.62,103110.45799657116,8.3303,8.3444,8.3303,8.3409,103110.458
2007-05-15 13:55:00,23.62,23.63,23.62,23.62,62086.70095518001,8.3409,8.3444,8.3409,8.3409,62086.701
2007-05-15 14:00:00,23.62,23.63,23.61,23.62,47391.62380602498,8.3409,8.3444,8.3373,8.3409,47391.6238
2007-05-15 14:05:00,23.62,23.64,23.62,23.62,56820.9649767328,8.3409,8.3479,8.3409,8.3409,56820.965
2007-05-15 14:10:00,23.62,23.63,23.6,23.61,30124.90815576781,8.3409,8.3444,8.3338,8.3373,30124.9082
2007-05-15 14:15:00,23.61,23.61,23.53,23.56,87558.1680137154,8.3373,8.3373,8.3091,8.3197,87558.168
2007-05-15 14:20:00,23.56,23.58,23.54,23.58,72128.33700710261,8.3197,8.3267,8.3126,8.3267,72128.337
2007-05-15 14:25:00,23.58,23.58,23.53,23.54,58902.767572863086,8.3267,8.3267,8.3091,8.3126,58902.7676
2007-05-15 14:30:00,23.54,23.58,23.53,23.56,55106.53930933137,8.3126,8.3267,8.3091,8.3197,55106.5393
2007-05-15 14:35:00,23.56,23.58,23.44,23.45,78741.12172422238,8.3197,8.3267,8.2773,8.2808,78741.1217
2007-05-15 14:40:00,23.46,23.49,23.42,23.43,126010.2865540044,8.2844,8.295,8.2702,8.2738,126010.2866
2007-05-15 14:45:00,23.43,23.44,23.4,23.42,92089.15013470486,8.2738,8.2773,8.2632,8.2702,92089.1501
2007-05-15 14:50:00,23.42,23.55,23.42,23.54,179279.9412196914,8.2702,8.3162,8.2702,8.3126,179279.9412
2007-05-15 14:55:00,23.54,23.55,23.49,23.55,115968.6505020818,8.3126,8.3162,8.295,8.3162,115968.6505
2007-05-15 15:00:00,23.55,23.58,23.53,23.55,113519.47097722262,8.3162,8.3267,8.3091,8.3162,113519.471
2007-05-15 15:05:00,23.55,23.57,23.51,23.57,97844.72201812392,8.3162,8.3232,8.302,8.3232,97844.722
2007-05-15 15:10:00,23.56,23.61,23.55,23.59,89517.51163360274,8.3197,8.3373,8.3162,8.3303,89517.5116
2007-05-15 15:15:00,23.59,23.59,23.54,23.54,148542.7381827088,8.3303,8.3303,8.3126,8.3126,148542.7382
2007-05-15 15:20:00,23.55,23.56,23.53,23.54,134459.95591476854,8.3162,8.3197,8.3091,8.3126,134459.9559
2007-05-15 15:25:00,23.53,23.57,23.53,23.57,95885.3783982366,8.3091,8.3232,8.3091,8.3232,95885.3784
2007-05-15 15:30:00,23.57,23.57,23.54,23.56,360886.602987999,8.3232,8.3232,8.3126,8.3197,360886.603
2007-05-15 15:35:00,23.55,23.56,23.53,23.53,111805.0453098212,8.3162,8.3197,8.3091,8.3091,111805.0453
2007-05-15 15:40:00,23.53,23.56,23.51,23.51,157482.24344844476,8.3091,8.3197,8.302,8.302,157482.2434
2007-05-15 15:45:00,23.51,23.53,23.47,23.48,181606.6617683076,8.302,8.3091,8.2879,8.2914,181606.6618
2007-05-15 15:50:00,23.48,23.49,23.44,23.45,213201.0776389909,8.2914,8.295,8.2773,8.2808,213201.0776
2007-05-15 15:55:00,23.45,23.49,23.43,23.49,345946.60788635805,8.2808,8.295,8.2738,8.295,345946.6079
2007-05-16 09:30:00,23.49,23.54,23.44,23.54,47146.70585353906,8.295,8.3126,8.2773,8.3126,47146.7059
2007-05-16 09:35:00,23.53,23.62,23.52,23.61,39064.41342150379,8.3091,8.3409,8.3056,8.3373,39064.4134
2007-05-16 09:40:00,23.6,23.61,23.51,23.54,46044.57506735243,8.3338,8.3373,8.302,8.3126,46044.5751
2007-05-16 09:45:00,23.54,23.58,23.51,23.53,152583.88439872643,8.3126,8.3267,8.302,8.3091,152583.8844
2007-05-16 09:50:00,23.54,23.57,23.52,23.52,55596.3752143032,8.3126,8.3232,8.3056,8.3056,55596.3752
2007-05-16 09:55:00,23.52,23.52,23.42,23.46,103845.2118540289,8.3056,8.3056,8.2702,8.2844,103845.2119
2007-05-16 10:00:00,23.46,23.49,23.4,23.42,100906.19642419789,8.2844,8.295,8.2632,8.2702,100906.1964
2007-05-16 10:05:00,23.41,23.42,23.4,23.4,64413.42150379622,8.2667,8.2702,8.2632,8.2632,64413.4215
2007-05-16 10:10:00,23.4,23.48,23.4,23.45,75679.64731814842,8.2632,8.2914,8.2632,8.2808,75679.6473
2007-05-16 10:15:00,23.44,23.44,23.37,23.38,21920.15674748959,8.2773,8.2773,8.2526,8.2561,21920.1567
2007-05-16 10:20:00,23.38,23.38,23.34,23.34,65882.92921871172,8.2561,8.2561,8.242,8.242,65882.9292
2007-05-16 10:25:00,23.35,23.42,23.35,23.41,71393.58314964487,8.2455,8.2702,8.2455,8.2667,71393.5831
2007-05-16 10:30:00,23.42,23.44,23.32,23.33,122703.89419544452,8.2702,8.2773,8.2349,8.2385,122703.8942
2007-05-16 10:35:00,23.33,23.34,23.28,23.3,48371.29561596864,8.2385,8.242,8.2208,8.2279,48371.2956
2007-05-16 10:40:00,23.3,23.38,23.27,23.35,82537.3499877541,8.2279,8.2561,8.2173,8.2455,82537.35
2007-05-16 10:45:00,23.35,23.36,23.29,23.31,33553.75949057066,8.2455,8.2491,8.2243,8.2314,33553.7595
2007-05-16 10:50:00,23.31,23.33,23.21,23.24,75434.7293656625,8.2314,8.2385,8.1961,8.2067,75434.7294
2007-05-16 10:55:00,23.23,23.23,23.18,23.21,131153.56355620865,8.2032,8.2032,8.1855,8.1961,131153.5636
2007-05-16 11:00:00,23.21,23.22,23.2,23.22,48616.213568454565,8.1961,8.1996,8.1926,8.1996,48616.2136
2007-05-16 11:05:00,23.22,23.22,23.18,23.19,47514.082782267935,8.1996,8.1996,8.1855,8.189,47514.0828
2007-05-16 11:10:00,23.2,23.22,23.14,23.15,143521.92015674748,8.1926,8.1996,8.1714,8.1749,143521.9202
2007-05-16 11:15:00,23.16,23.22,23.14,23.2,131276.0225324516,8.1784,8.1996,8.1714,8.1926,131276.0225
2007-05-16 11:20:00,23.21,23.22,23.19,23.19,42738.18270879255,8.1961,8.1996,8.189,8.189,42738.1827
2007-05-16 11:25:00,23.2,23.22,23.19,23.21,41146.21601763409,8.1926,8.1996,8.189,8.1961,41146.216
2007-05-16 11:30:00,23.21,23.22,23.19,23.21,25716.385011021302,8.1961,8.1996,8.189,8.1961,25716.385
2007-05-16 11:35:00,23.21,23.26,23.2,23.25,61351.94709772226,8.1961,8.2137,8.1926,8.2102,61351.9471
2007-05-16 11:40:00,23.24,23.27,23.24,23.26,45677.19813862356,8.2067,8.2173,8.2067,8.2137,45677.1981
2007-05-16 11:45:00,23.25,23.26,23.25,23.25,20083.27210384521,8.2102,8.2137,8.2102,8.2102,20083.2721
2007-05-16 11:50:00,23.24,23.25,23.22,23.25,37105.06980161645,8.2067,8.2102,8.1996,8.2102,37105.0698
2007-05-16 11:55:00,23.25,23.26,23.24,23.25,48126.37766348273,8.2102,8.2137,8.2067,8.2102,48126.3777
2007-05-16 12:00:00,23.25,23.26,23.22,23.24,32206.71075189811,8.2102,8.2137,8.1996,8.2067,32206.7108
2007-05-16 12:05:00,23.24,23.25,23.17,23.18,52167.52387950036,8.2067,8.2102,8.182,8.1855,52167.5239
2007-05-16 12:10:00,23.18,23.22,23.18,23.22,26818.51579720793,8.1855,8.1996,8.1855,8.1996,26818.5158
2007-05-16 12:15:00,23.22,23.22,23.18,23.18,18981.141317658585,8.1996,8.1996,8.1855,8.1855,18981.1413
2007-05-16 12:20:00,23.18,23.18,23.14,23.14,20940.48493754592,8.1855,8.1855,8.1714,8.1714,20940.4849
2007-05-16 12:25:00,23.14,23.18,23.13,23.18,35758.02106294391,8.1714,8.1855,8.1678,8.1855,35758.0211
2007-05-16 12:30:00,23.17,23.18,23.13,23.14,35268.185157972075,8.182,8.1855,8.1678,8.1714,35268.1852
2007-05-16 12:35:00,23.14,23.14,23.09,23.1,37472.446730345335,8.1714,8.1714,8.1537,8.1572,37472.4467
2007-05-16 12:40:00,23.09,23.11,23.07,23.08,48616.213568454565,8.1537,8.1608,8.1467,8.1502,48616.2136
2007-05-16 12:45:00,23.07,23.13,23.06,23.11,42003.4288513348,8.1467,8.1678,8.1431,8.1608,42003.4289
2007-05-16 12:50:00,23.12,23.14,23.11,23.13,45432.28018613764,8.1643,8.1714,8.1608,8.1678,45432.2802
2007-05-16 12:55:00,23.13,23.18,23.13,23.16,84006.8577026696,8.1678,8.1855,8.1678,8.1784,84006.8577
2007-05-16 13:00:00,23.16,23.18,23.14,23.18,60249.81631153563,8.1784,8.1855,8.1714,8.1855,60249.8163
2007-05-16 13:05:00,23.18,23.22,23.18,23.22,75189.81141317658,8.1855,8.1996,8.1855,8.1996,75189.8114
2007-05-16 13:10:00,23.21,23.24,23.18,23.18,101273.57335292676,8.1961,8.2067,8.1855,8.1855,101273.5734
2007-05-16 13:15:00,23.18,23.18,23.15,23.15,11756.061719324023,8.1855,8.1855,8.1749,8.1749,11756.0617
2007-05-16 13:20:00,23.15,23.21,23.15,23.21,62821.45481263776,8.1749,8.1961,8.1749,8.1961,62821.4548
2007-05-16 13:25:00,23.21,23.21,23.19,23.2,27308.351702179767,8.1961,8.1961,8.189,8.1926,27308.3517
2007-05-16 13:30:00,23.19,23.22,23.19,23.22,11266.22581435219,8.189,8.1996,8.189,8.1996,11266.2258
2007-05-16 13:35:00,23.22,23.25,23.22,23.23,21062.94391378888,8.1996,8.2102,8.1996,8.2032,21062.9439
2007-05-16 13:40:00,23.23,23.25,23.22,23.24,43840.31349497918,8.2032,8.2102,8.1996,8.2067,43840.3135
2007-05-16 13:45:00,23.25,23.32,23.23,23.3,64903.257408768055,8.2102,8.2349,8.2032,8.2279,64903.2574
2007-05-16 13:50:00,23.3,23.32,23.27,23.31,44207.69042370805,8.2279,8.2349,8.2173,8.2314,44207.6904
2007-05-16 13:55:00,23.3,23.3,23.22,23.22,54616.703404359534,8.2279,8.2279,8.1996,8.1996,54616.7034
2007-05-16 14:00:00,23.22,23.34,23.22,23.31,73597.84472201811,8.1996,8.242,8.1996,8.2314,73597.8447
2007-05-16 14:05:00,23.31,23.39,23.31,23.37,67597.35488611314,8.2314,8.2597,8.2314,8.2526,67597.3549
2007-05-16 14:10:00,23.38,23.43,23.38,23.43,78373.7447954935,8.2561,8.2738,8.2561,8.2738,78373.7448
2007-05-16 14:15:00,23.42,23.42,23.35,23.35,52657.3597844722,8.2702,8.2702,8.2455,8.2455,52657.3598
2007-05-16 14:20:00,23.35,23.37,23.35,23.35,48493.7545922116,8.2455,8.2526,8.2455,8.2455,48493.7546
2007-05-16 14:25:00,23.35,23.36,23.33,23.35,44207.69042370805,8.2455,8.2491,8.2385,8.2455,44207.6904
2007-05-16 14:30:00,23.35,23.37,23.33,23.34,39799.16727896155,8.2455,8.2526,8.2385,8.242,39799.1673
2007-05-16 14:35:00,23.33,23.34,23.31,23.32,18858.682341415624,8.2385,8.242,8.2314,8.2349,18858.6823
2007-05-16 14:40:00,23.31,23.35,23.31,23.35,12245.89762429586,8.2314,8.2455,8.2314,8.2455,12245.8976
2007-05-16 14:45:00,23.35,23.4,23.35,23.38,58045.55473916238,8.2455,8.2632,8.2455,8.2561,58045.5547
2007-05-16 14:50:00,23.39,23.39,23.35,23.36,41513.592946362965,8.2597,8.2597,8.2455,8.2491,41513.5929
2007-05-16 14:55:00,23.36,23.37,23.36,23.37,5265.73597844722,8.2491,8.2526,8.2491,8.2526,5265.736
2007-05-16 15:00:00,23.37,23.38,23.34,23.35,33921.13641929953,8.2526,8.2561,8.242,8.2455,33921.1364
2007-05-16 15:05:00,23.34,23.35,23.33,23.35,24981.63115356356,8.242,8.2455,8.2385,8.2455,24981.6312
2007-05-16 15:10:00,23.34,23.34,23.29,23.3,63923.58559882439,8.242,8.242,8.2243,8.2279,63923.5856
2007-05-16 15:15:00,23.29,23.32,23.27,23.29,73842.76267450403,8.2243,8.2349,8.2173,8.2243,73842.7627
2007-05-16 15:20:00,23.29,23.29,23.27,23.29,48738.672544697525,8.2243,8.2243,8.2173,8.2243,48738.6725
2007-05-16 15:25:00,23.29,23.32,23.28,23.31,36002.93901542983,8.2243,8.2349,8.2208,8.2314,36002.939
2007-05-16 15:30:00,23.31,23.31,23.29,23.31,51310.31104579965,8.2314,8.2314,8.2243,8.2314,51310.311
2007-05-16 15:35:00,23.32,23.38,23.32,23.38,106661.76830761692,8.2349,8.2561,8.2349,8.2561,106661.7683
2007-05-16 15:40:00,23.37,23.39,23.35,23.35,46534.410972324265,8.2526,8.2597,8.2455,8.2455,46534.411
2007-05-16 15:45:00,23.35,23.35,23.32,23.33,112539.79916727896,8.2455,8.2455,8.2349,8.2385,112539.7992
2007-05-16 15:50:00,23.34,23.34,23.28,23.31,298922.3610090619,8.242,8.242,8.2208,8.2314,298922.361
2007-05-16 15:55:00,23.31,23.32,23.28,23.31,262184.6681361744,8.2314,8.2349,8.2208,8.2314,262184.6681
2007-05-17 09:30:00,23.31,23.41,23.27,23.31,48248.83663972569,8.2314,8.2667,8.2173,8.2314,48248.8366
2007-05-17 09:35:00,23.34,23.35,23.26,23.27,42493.26475630664,8.242,8.2455,8.2137,8.2173,42493.2648
2007-05-17 09:40:00,23.27,23.27,23.2,23.2,22165.074699975507,8.2173,8.2173,8.1926,8.1926,22165.0747
2007-05-17 09:45:00,23.2,23.22,23.16,23.17,47391.62380602498,8.1926,8.1996,8.1784,8.182,47391.6238
2007-05-17 09:50:00,23.18,23.2,23.11,23.13,40166.54420769042,8.1855,8.1926,8.1608,8.1678,40166.5442
2007-05-17 09:55:00,23.14,23.21,23.13,23.14,52045.06490325741,8.1714,8.1961,8.1678,8.1714,52045.0649
2007-05-17 10:00:00,23.13,23.17,23.09,23.17,108988.48885623316,8.1678,8.182,8.1537,8.182,108988.4889
2007-05-17 10:05:00,23.17,23.18,23.11,23.11,95885.3783982366,8.182,8.1855,8.1608,8.1608,95885.3784
2007-05-17 10:10:00,23.11,23.13,23.08,23.11,96375.2143032084,8.1608,8.1678,8.1502,8.1608,96375.2143
2007-05-17 10:15:00,23.11,23.19,23.11,23.18,170585.35390644133,8.1608,8.189,8.1608,8.1855,170585.3539
2007-05-17 10:20:00,23.18,23.26,23.18,23.23,152828.80235121233,8.1855,8.2137,8.1855,8.2032,152828.8024
2007-05-17 10:25:00,23.22,23.27,23.22,23.24,74332.59857947587,8.1996,8.2173,8.1996,8.2067,74332.5986
2007-05-17 10:30:00,23.24,23.3,23.23,23.29,52045.06490325741,8.2067,8.2279,8.2032,8.2243,52045.0649
2007-05-17 10:35:00,23.3,23.31,23.27,23.29,45799.65711486652,8.2279,8.2314,8.2173,8.2243,45799.6571
2007-05-17 10:40:00,23.29,23.31,23.26,23.27,71026.20622091599,8.2243,8.2314,8.2137,8.2173,71026.2062
2007-05-17 10:45:00,23.28,23.31,23.27,23.31,67842.27283859906,8.2208,8.2314,8.2173,8.2314,67842.2728
2007-05-17 10:50:00,23.31,23.33,23.31,23.31,32574.087680626988,8.2314,8.2385,8.2314,8.2314,32574.0877
2007-05-17 10:55:00,23.31,23.35,23.31,23.35,29757.53122703894,8.2314,8.2455,8.2314,8.2455,29757.5312
2007-05-17 11:00:00,23.35,23.35,23.32,23.33,34166.05437178545,8.2455,8.2455,8.2349,8.2385,34166.0544
2007-05-17 11:05:00,23.33,23.36,23.31,23.35,25593.926034778346,8.2385,8.2491,8.2314,8.2455,25593.926
2007-05-17 11:10:00,23.35,23.36,23.32,23.36,141807.49448934605,8.2455,8.2491,8.2349,8.2491,141807.4945
2007-05-17 11:15:00,23.36,23.4,23.36,23.36,39799.16727896155,8.2491,8.2632,8.2491,8.2491,39799.1673
2007-05-17 11:20:00,23.36,23.39,23.35,23.39,20695.56698506,8.2491,8.2597,8.2455,8.2597,20695.567
2007-05-17 11:25:00,23.4,23.4,23.37,23.38,41636.051922605926,8.2632,8.2632,8.2526,8.2561,41636.0519
2007-05-17 11:30:00,23.38,23.4,23.35,23.39,121969.14033798676,8.2561,8.2632,8.2455,8.2597,121969.1403
2007-05-17 11:35:00,23.38,23.4,23.38,23.39,14817.53612539799,8.2561,8.2632,8.2561,8.2597,14817.5361
2007-05-17 11:40:00,23.39,23.4,23.39,23.4,28165.56453588048,8.2597,8.2632,8.2597,8.2632,28165.5645
2007-05-17 11:45:00,23.4,23.44,23.39,23.42,24491.79524859172,8.2632,8.2773,8.2597,8.2702,24491.7952
2007-05-17 11:50:00,23.41,23.46,23.41,23.46,37349.98775410237,8.2667,8.2844,8.2667,8.2844,37349.9878
2007-05-17 11:55:00,23.47,23.48,23.46,23.48,44085.2314474651,8.2879,8.2914,8.2844,8.2914,44085.2314
2007-05-17 12:00:00,23.48,23.52,23.45,23.45,109233.40680871908,8.2914,8.3056,8.2808,8.2808,109233.4068
2007-05-17 12:05:00,23.45,23.5,23.44,23.49,88905.21675238795,8.2808,8.2985,8.2773,8.295,88905.2168
2007-05-17 12:10:00,23.49,23.54,23.49,23.53,31227.038941954444,8.295,8.3126,8.295,8.3091,31227.0389
2007-05-17 12:15:00,23.54,23.55,23.52,23.55,34410.972324271366,8.3126,8.3162,8.3056,8.3162,34410.9723
2007-05-17 12:20:00,23.54,23.56,23.53,23.54,62454.07788390889,8.3126,8.3197,8.3091,8.3126,62454.0779
2007-05-17 12:25:00,23.54,23.61,23.54,23.6,80578.00636786676,8.3126,8.3373,8.3126,8.3338,80578.0064
2007-05-17 12:30:00,23.6,23.6,23.57,23.58,54739.162380602495,8.3338,8.3338,8.3232,8.3267,54739.1624
2007-05-17 12:35:00,23.58,23.58,23.55,23.55,28043.10555963752,8.3267,8.3267,8.3162,8.3162,28043.1056
2007-05-17 12:40:00,23.55,23.56,23.53,23.54,14572.618172912073,8.3162,8.3197,8.3091,8.3126,14572.6182
2007-05-17 12:45:00,23.54,23.55,23.53,23.53,22777.36958119029,8.3126,8.3162,8.3091,8.3091,22777.3696
2007-05-17 12:50:00,23.53,23.54,23.52,23.53,19838.354151359294,8.3091,8.3126,8.3056,8.3091,19838.3542
2007-05-17 12:55:00,23.53,23.53,23.52,23.53,7837.37447954935,8.3091,8.3091,8.3056,8.3091,7837.3745
2007-05-17 13:00:00,23.52,23.52,23.45,23.49,76659.31912809209,8.3056,8.3056,8.2808,8.295,76659.3191
2007-05-17 13:05:00,23.49,23.53,23.46,23.53,40656.38011266226,8.295,8.3091,8.2844,8.3091,40656.3801
2007-05-17 13:10:00,23.53,23.53,23.51,23.51,25716.385011021302,8.3091,8.3091,8.302,8.302,25716.385
2007-05-17 13:15:00,23.51,23.56,23.5,23.55,26328.679892236098,8.302,8.3197,8.2985,8.3162,26328.6799
2007-05-17 13:20:00,23.55,23.56,23.54,23.56,13837.864315454322,8.3162,8.3197,8.3126,8.3197,13837.8643
2007-05-17 13:25:00,23.57,23.57,23.53,23.53,46901.78790105315,8.3232,8.3232,8.3091,8.3091,46901.7879
2007-05-17 13:30:00,23.53,23.53,23.52,23.52,27063.43374969385,8.3091,8.3091,8.3056,8.3056,27063.4337
2007-05-17 13:35:00,23.51,23.52,23.46,23.46,38452.118540289,8.302,8.3056,8.2844,8.2844,38452.1185
2007-05-17 13:40:00,23.45,23.46,23.4,23.4,66372.76512368357,8.2808,8.2844,8.2632,8.2632,66372.7651
2007-05-17 13:45:00,23.4,23.4,23.35,23.35,57555.71883419054,8.2632,8.2632,8.2455,8.2455,57555.7188
2007-05-17 13:50:00,23.35,23.35,23.33,23.33,84129.31667891255,8.2455,8.2455,8.2385,8.2385,84129.3167
2007-05-17 13:55:00,23.34,23.37,23.31,23.31,209037.4724467304,8.242,8.2526,8.2314,8.2314,209037.4724
2007-05-17 14:00:00,23.31,23.33,23.28,23.32,61841.783002694094,8.2314,8.2385,8.2208,8.2349,61841.783
2007-05-17 14:05:00,23.33,23.35,23.29,23.31,88170.4628949302,8.2385,8.2455,8.2243,8.2314,88170.4629
2007-05-17 14:10:00,23.31,23.35,23.29,23.34,91354.39627724711,8.2314,8.2455,8.2243,8.242,91354.3963
2007-05-17 14:15:00,23.35,23.37,23.34,23.34,104702.4246877296,8.2455,8.2526,8.242,8.242,104702.4247
2007-05-17 14:20:00,23.34,23.35,23.33,23.35,70536.37031594415,8.242,8.2455,8.2385,8.2455,70536.3703
2007-05-17 14:25:00,23.35,23.35,23.34,23.35,82169.97305902521,8.2455,8.2455,8.242,8.2455,82169.9731
2007-05-17 14:30:00,23.35,23.37,23.34,23.34,103232.9169728141,8.2455,8.2526,8.242,8.242,103232.917
2007-05-17 14:35:00,23.34,23.38,23.33,23.38,61351.94709772226,8.242,8.2561,8.2385,8.2561,61351.9471
2007-05-17 14:40:00,23.38,23.42,23.36,23.4,112784.71711976489,8.2561,8.2702,8.2491,8.2632,112784.7171
2007-05-17 14:45:00,23.39,23.4,23.38,23.39,71393.58314964487,8.2597,8.2632,8.2561,8.2597,71393.5831
2007-05-17 14:50:00,23.4,23.41,23.39,23.39,78986.0396767083,8.2632,8.2667,8.2597,8.2597,78986.0397
2007-05-17 14:55:00,23.39,23.44,23.39,23.44,115478.81459710996,8.2597,8.2773,8.2597,8.2773,115478.8146
2007-05-17 15:00:00,23.44,23.51,23.42,23.51,171075.18981141318,8.2773,8.302,8.2702,8.302,171075.1898
2007-05-17 15:05:00,23.5,23.5,23.43,23.44,193975.0183688464,8.2985,8.2985,8.2738,8.2773,193975.0184
2007-05-17 15:10:00,23.44,23.44,23.4,23.41,96620.13225569432,8.2773,8.2773,8.2632,8.2667,96620.1323
2007-05-17 15:15:00,23.41,23.43,23.39,23.4,50453.09821209894,8.2667,8.2738,8.2597,8.2632,50453.0982
2007-05-17 15:20:00,23.4,23.45,23.37,23.38,90007.34753857457,8.2632,8.2808,8.2526,8.2561,90007.3475
2007-05-17 15:25:00,23.38,23.39,23.35,23.35,77516.53196179279,8.2561,8.2597,8.2455,8.2455,77516.532
2007-05-17 15:30:00,23.35,23.37,23.35,23.35,62698.9958363948,8.2455,8.2526,8.2455,8.2455,62698.9958
2007-05-17 15:35:00,23.35,23.36,23.31,23.31,64290.96252755327,8.2455,8.2491,8.2314,8.2314,64290.9625
2007-05-17 15:40:00,23.31,23.32,23.27,23.3,74577.51653196178,8.2314,8.2349,8.2173,8.2279,74577.5165
2007-05-17 15:45:00,23.3,23.31,23.29,23.31,69189.3215772716,8.2279,8.2314,8.2243,8.2314,69189.3216
2007-05-17 15:50:00,23.3,23.32,23.28,23.28,73108.00881704628,8.2279,8.2349,8.2208,8.2208,73108.0088
2007-05-17 15:55:00,23.28,23.28,23.25,23.26,159196.6691158462,8.2208,8.2208,8.2102,8.2137,159196.6691
2007-05-18 09:30:00,23.28,23.37,23.28,23.36,558902.767572863,8.2208,8.2526,8.2208,8.2491,558902.7676
2007-05-18 09:35:00,23.36,23.4,23.31,23.35,73842.76267450403,8.2491,8.2632,8.2314,8.2455,73842.7627
2007-05-18 09:40:00,23.37,23.4,23.32,23.34,73720.30369826108,8.2526,8.2632,8.2349,8.242,73720.3037
2007-05-18 09:45:00,23.34,23.4,23.34,23.4,111315.20940484936,8.242,8.2632,8.242,8.2632,111315.2094
2007-05-18 09:50:00,23.39,23.48,23.38,23.47,74087.68062698995,8.2597,8.2914,8.2561,8.2879,74087.6806
2007-05-18 09:55:00,23.48,23.49,23.43,23.44,39676.70830271859,8.2914,8.295,8.2738,8.2773,39676.7083
2007-05-18 10:00:00,23.43,23.53,23.43,23.48,126867.49938770512,8.2738,8.3091,8.2738,8.2914,126867.4994
2007-05-18 10:05:00,23.47,23.49,23.44,23.47,59270.14450159196,8.2879,8.295,8.2773,8.2879,59270.1445
2007-05-18 10:10:00,23.46,23.54,23.46,23.52,65882.92921871172,8.2844,8.3126,8.2844,8.3056,65882.9292
2007-05-18 10:15:00,23.5,23.56,23.5,23.53,34778.34925300024,8.2985,8.3197,8.2985,8.3091,34778.3493
2007-05-18 10:20:00,23.53,23.61,23.53,23.61,66372.76512368357,8.3091,8.3373,8.3091,8.3373,66372.7651
2007-05-18 10:25:00,23.59,23.62,23.59,23.61,44330.14939995101,8.3303,8.3409,8.3303,8.3373,44330.1494
2007-05-18 10:30:00,23.6,23.61,23.59,23.59,91966.69115846192,8.3338,8.3373,8.3303,8.3303,91966.6912
2007-05-18 10:35:00,23.59,23.6,23.54,23.54,27308.351702179767,8.3303,8.3338,8.3126,8.3126,27308.3517
2007-05-18 10:40:00,23.55,23.63,23.55,23.61,78618.66274797943,8.3162,8.3444,8.3162,8.3373,78618.6627
2007-05-18 10:45:00,23.6,23.62,23.6,23.61,43840.31349497918,8.3338,8.3409,8.3338,8.3373,43840.3135
2007-05-18 10:50:00,23.61,23.64,23.61,23.63,32206.71075189811,8.3373,8.3479,8.3373,8.3444,32206.7108
2007-05-18 10:55:00,23.62,23.63,23.59,23.6,52289.98285574332,8.3409,8.3444,8.3303,8.3338,52289.9829
2007-05-18 11:00:00,23.6,23.6,23.54,23.56,39186.87239774675,8.3338,8.3338,8.3126,8.3197,39186.8724
2007-05-18 11:05:00,23.56,23.58,23.55,23.58,22287.533676218467,8.3197,8.3267,8.3162,8.3267,22287.5337
2007-05-18 11:10:00,23.58,23.6,23.58,23.59,31349.4979181974,8.3267,8.3338,8.3267,8.3303,31349.4979
2007-05-18 11:15:00,23.6,23.63,23.6,23.63,29022.77736958119,8.3338,8.3444,8.3338,8.3444,29022.7774
2007-05-18 11:20:00,23.62,23.64,23.62,23.63,21797.697771246632,8.3409,8.3479,8.3409,8.3444,21797.6978
2007-05-18 11:25:00,23.63,23.63,23.55,23.56,37105.06980161645,8.3444,8.3444,8.3162,8.3197,37105.0698
2007-05-18 11:30:00,23.57,23.58,23.55,23.55,19103.60029390154,8.3232,8.3267,8.3162,8.3162,19103.6003
2007-05-18 11:35:00,23.55,23.55,23.49,23.5,79108.49865295125,8.3162,8.3162,8.295,8.2985,79108.4987
2007-05-18 11:40:00,23.5,23.5,23.44,23.44,38084.74161156012,8.2985,8.2985,8.2773,8.2773,38084.7416
2007-05-18 11:45:00,23.44,23.45,23.44,23.44,25104.090129806515,8.2773,8.2808,8.2773,8.2773,25104.0901
2007-05-18 11:50:00,23.45,23.49,23.45,23.49,42370.80578006368,8.2808,8.295,8.2808,8.295,42370.8058
2007-05-18 11:55:00,23.49,23.52,23.48,23.52,13103.11045799657,8.295,8.3056,8.2914,8.3056,13103.1105
2007-05-18 12:00:00,23.52,23.52,23.5,23.5,11388.684790595147,8.3056,8.3056,8.2985,8.2985,11388.6848
2007-05-18 12:05:00,23.49,23.49,23.47,23.49,16287.043840313494,8.295,8.295,8.2879,8.295,16287.0438
2007-05-18 12:10:00,23.49,23.54,23.49,23.54,23879.500367376928,8.295,8.3126,8.295,8.3126,23879.5004
2007-05-18 12:15:00,23.53,23.55,23.53,23.54,19226.0592701445,8.3091,8.3162,8.3091,8.3126,19226.0593
2007-05-18 12:20:00,23.54,23.56,23.54,23.56,41391.133970120005,8.3126,8.3197,8.3126,8.3197,41391.134
2007-05-18 12:25:00,23.56,23.6,23.56,23.6,32451.628704384028,8.3197,8.3338,8.3197,8.3338,32451.6287
2007-05-18 12:30:00,23.59,23.6,23.59,23.6,13960.32329169728,8.3303,8.3338,8.3303,8.3338,13960.3233
2007-05-18 12:35:00,23.6,23.61,23.59,23.61,11143.766838109234,8.3338,8.3373,8.3303,8.3373,11143.7668
2007-05-18 12:40:00,23.6,23.62,23.59,23.6,31839.33382316924,8.3338,8.3409,8.3303,8.3338,31839.3338
2007-05-18 12:45:00,23.61,23.63,23.6,23.6,21062.94391378888,8.3373,8.3444,8.3338,8.3338,21062.9439
2007-05-18 12:50:00,23.6,23.6,23.59,23.6,10164.095028165564,8.3338,8.3338,8.3303,8.3338,10164.095
2007-05-18 12:55:00,23.59,23.6,23.59,23.59,17389.17462650012,8.3303,8.3338,8.3303,8.3303,17389.1746
2007-05-18 13:00:00,23.58,23.62,23.58,23.61,36737.69287288758,8.3267,8.3409,8.3267,8.3373,36737.6929
2007-05-18 13:05:00,23.62,23.62,23.58,23.6,38329.65956404605,8.3409,8.3409,8.3267,8.3338,38329.6596
2007-05-18 13:10:00,23.59,23.59,23.56,23.56,20205.731080088168,8.3303,8.3303,8.3197,8.3197,20205.7311
2007-05-18 13:15:00,23.56,23.56,23.54,23.55,18246.38746020084,8.3197,8.3197,8.3126,8.3162,18246.3875
2007-05-18 13:20:00,23.55,23.56,23.55,23.56,18368.84643644379,8.3162,8.3197,8.3162,8.3197,18368.8464
2007-05-18 13:25:00,23.56,23.56,23.55,23.56,11511.143766838108,8.3197,8.3197,8.3162,8.3197,11511.1438
2007-05-18 13:30:00,23.56,23.56,23.51,23.52,83517.02179769776,8.3197,8.3197,8.302,8.3056,83517.0218
2007-05-18 13:35:00,23.52,23.53,23.47,23.48,44575.06735243693,8.3056,8.3091,8.2879,8.2914,44575.0674
2007-05-18 13:40:00,23.48,23.54,23.48,23.53,50820.47514082782,8.2914,8.3126,8.2914,8.3091,50820.4751
2007-05-18 13:45:00,23.54,23.57,23.54,23.55,29390.154298310063,8.3126,8.3232,8.3126,8.3162,29390.1543
2007-05-18 13:50:00,23.55,23.59,23.54,23.58,34900.8082292432,8.3162,8.3303,8.3126,8.3267,34900.8082
2007-05-18 13:55:00,23.59,23.6,23.56,23.58,33676.21846681362,8.3303,8.3338,8.3197,8.3267,33676.2185
2007-05-18 14:00:00,23.58,23.58,23.56,23.58,24124.418319862845,8.3267,8.3267,8.3197,8.3267,24124.4183
2007-05-18 14:05:00,23.58,23.61,23.57,23.61,41880.96987509184,8.3267,8.3373,8.3232,8.3373,41880.9699
2007-05-18 14:10:00,23.6,23.61,23.59,23.61,24491.79524859172,8.3338,8.3373,8.3303,8.3373,24491.7952
2007-05-18 14:15:00,23.6,23.63,23.6,23.62,56943.42395297575,8.3338,8.3444,8.3338,8.3409,56943.424
2007-05-18 14:20:00,23.63,23.64,23.61,23.62,33186.38256184178,8.3444,8.3479,8.3373,8.3409,33186.3826
2007-05-18 14:25:00,23.62,23.62,23.58,23.58,30492.28508449669,8.3409,8.3409,8.3267,8.3267,30492.2851
2007-05-18 14:30:00,23.58,23.58,23.53,23.53,38207.20058780308,8.3267,8.3267,8.3091,8.3091,38207.2006
2007-05-18 14:35:00,23.54,23.54,23.5,23.5,37962.28263531717,8.3126,8.3126,8.2985,8.2985,37962.2826
2007-05-18 14:40:00,23.51,23.51,23.47,23.5,48616.213568454565,8.302,8.302,8.2879,8.2985,48616.2136
2007-05-18 14:45:00,23.5,23.52,23.49,23.51,12735.733529267694,8.2985,8.3056,8.295,8.302,12735.7335
2007-05-18 14:50:00,23.51,23.53,23.5,23.53,30247.36713201077,8.302,8.3091,8.2985,8.3091,30247.3671
2007-05-18 14:55:00,23.53,23.53,23.52,23.53,12000.979671809942,8.3091,8.3091,8.3056,8.3091,12000.9797
2007-05-18 15:00:00,23.53,23.53,23.51,23.51,22654.91060494734,8.3091,8.3091,8.302,8.302,22654.9106
2007-05-18 15:05:00,23.52,23.52,23.49,23.49,37472.446730345335,8.3056,8.3056,8.295,8.295,37472.4467
2007-05-18 15:10:00,23.49,23.51,23.49,23.51,24246.8772961058,8.295,8.302,8.295,8.302,24246.8773
2007-05-18 15:15:00,23.51,23.53,23.51,23.53,23512.12343864805,8.302,8.3091,8.302,8.3091,23512.1234
2007-05-18 15:20:00,23.53,23.55,23.53,23.53,32451.628704384028,8.3091,8.3162,8.3091,8.3091,32451.6287
2007-05-18 15:25:00,23.54,23.58,23.53,23.58,54126.8674993877,8.3126,8.3267,8.3091,8.3267,54126.8675
2007-05-18 15:30:00,23.58,23.58,23.54,23.54,67352.43693362724,8.3267,8.3267,8.3126,8.3126,67352.4369
2007-05-18 15:35:00,23.54,23.56,23.54,23.54,59147.68552534901,8.3126,8.3197,8.3126,8.3126,59147.6855
2007-05-18 15:40:00,23.54,23.59,23.53,23.58,100171.44256674014,8.3126,8.3303,8.3091,8.3267,100171.4426
2007-05-18 15:45:00,23.58,23.59,23.56,23.58,80333.08841538084,8.3267,8.3303,8.3197,8.3267,80333.0884
2007-05-18 15:50:00,23.58,23.61,23.56,23.61,88905.21675238795,8.3267,8.3373,8.3197,8.3373,88905.2168
2007-05-18 15:55:00,23.61,23.66,23.58,23.62,177687.97452853294,8.3373,8.355,8.3267,8.3409,177687.9745
2007-05-21 09:30:00,24.91,25.4,24.91,25.09,155155.52289982856,8.7964,8.9694,8.7964,8.86,155155.5229
2007-05-21 09:35:00,25.09,25.1,24.7,24.91,717119.7648787656,8.86,8.8635,8.7222,8.7964,717119.7649
2007-05-21 09:40:00,25.06,25.15,24.91,25.07,542003.4288513347,8.8494,8.8812,8.7964,8.8529,542003.4289
2007-05-21 09:45:00,25.08,25.27,25.07,25.23,393705.6086211119,8.8564,8.9235,8.8529,8.9094,393705.6086
2007-05-21 09:50:00,25.23,25.31,25.15,25.27,481753.6125397991,8.9094,8.9377,8.8812,8.9235,481753.6125
2007-05-21 09:55:00,25.27,25.48,25.25,25.35,817046.2894930198,8.9235,8.9977,8.9165,8.9518,817046.2895
2007-05-21 10:00:00,25.36,25.45,25.31,25.43,257653.68601518488,8.9553,8.9871,8.9377,8.98,257653.686
2007-05-21 10:05:00,25.44,25.62,25.43,25.62,362601.0286554005,8.9836,9.0471,8.98,9.0471,362601.0287
2007-05-21 10:10:00,25.62,25.78,25.6,25.71,560739.6522165075,9.0471,9.1036,9.0401,9.0789,560739.6522
2007-05-21 10:15:00,25.71,25.73,25.57,25.59,574577.5165319617,9.0789,9.086,9.0295,9.0365,574577.5165
2007-05-21 10:20:00,25.59,25.6,25.44,25.51,584496.6936076414,9.0365,9.0401,8.9836,9.0083,584496.6936
2007-05-21 10:25:00,25.5,25.52,25.27,25.32,453588.04800391867,9.0047,9.0118,8.9235,8.9412,453588.048
2007-05-21 10:30:00,25.33,25.34,25.23,25.24,314719.5689444036,8.9447,8.9482,8.9094,8.9129,314719.5689
2007-05-21 10:35:00,25.24,25.3,25.24,25.27,171320.10776389908,8.9129,8.9341,8.9129,8.9235,171320.1078
2007-05-21 10:40:00,25.27,25.28,25.19,25.19,191158.4619152584,8.9235,8.9271,8.8953,8.8953,191158.4619
2007-05-21 10:45:00,25.19,25.22,25.14,25.16,269532.20671075187,8.8953,8.9059,8.8776,8.8847,269532.2067
2007-05-21 10:50:00,25.15,25.23,25.05,25.09,381582.169973059,8.8812,8.9094,8.8458,8.86,381582.17
2007-05-21 10:55:00,25.09,25.11,25.06,25.09,164095.02816556452,8.86,8.867,8.8494,8.86,164095.0282
2007-05-21 11:00:00,25.09,25.14,25.05,25.13,136786.67646338476,8.86,8.8776,8.8458,8.8741,136786.6765
2007-05-21 11:05:00,25.12,25.16,24.98,24.99,234998.77541023755,8.8706,8.8847,8.8211,8.8247,234998.7754
2007-05-21 11:10:00,25.0,25.11,24.98,25.02,153686.01518491303,8.8282,8.867,8.8211,8.8352,153686.0152
2007-05-21 11:15:00,25.01,25.11,24.95,25.1,235121.2343864805,8.8317,8.867,8.8105,8.8635,235121.2344
2007-05-21 11:20:00,25.1,25.1,25.04,25.04,119030.12490815576,8.8635,8.8635,8.8423,8.8423,119030.1249
2007-05-21 11:25:00,25.05,25.08,25.0,25.05,58412.93166789125,8.8458,8.8564,8.8282,8.8458,58412.9317
2007-05-21 11:30:00,25.05,25.06,24.96,25.0,75557.18834190545,8.8458,8.8494,8.8141,8.8282,75557.1883
2007-05-21 11:35:00,25.0,25.0,24.91,24.92,100416.36051922606,8.8282,8.8282,8.7964,8.7999,100416.3605
2007-05-21 11:40:00,24.92,24.97,24.92,24.93,58657.84962037717,8.7999,8.8176,8.7999,8.8035,58657.8496
2007-05-21 11:45:00,24.94,25.03,24.93,25.03,78128.82684300758,8.807,8.8388,8.8035,8.8388,78128.8268
2007-05-21 11:50:00,25.03,25.13,25.02,25.13,124785.6967915748,8.8388,8.8741,8.8352,8.8741,124785.6968
2007-05-21 11:55:00,25.13,25.16,25.1,25.11,56820.9649767328,8.8741,8.8847,8.8635,8.867,56820.965
2007-05-21 12:00:00,25.11,25.24,25.11,25.24,96375.2143032084,8.867,8.9129,8.867,8.9129,96375.2143
2007-05-21 12:05:00,25.24,25.3,25.22,25.26,137154.05339211362,8.9129,8.9341,8.9059,8.92,137154.0534
2007-05-21 12:10:00,25.26,25.35,25.26,25.35,200832.7210384521,8.92,8.9518,8.92,8.9518,200832.721
2007-05-21 12:15:00,25.35,25.36,25.29,25.35,245162.8704384032,8.9518,8.9553,8.9306,8.9518,245162.8704
2007-05-21 12:20:00,25.35,25.35,25.3,25.33,63801.12662258143,8.9518,8.9518,8.9341,8.9447,63801.1266
2007-05-21 12:25:00,25.33,25.35,25.31,25.35,59759.9804065638,8.9447,8.9518,8.9377,8.9518,59759.9804
2007-05-21 12:30:00,25.35,25.45,25.33,25.44,154910.60494734262,8.9518,8.9871,8.9447,8.9836,154910.6049
2007-05-21 12:35:00,25.43,25.56,25.4,25.52,163115.35635562087,8.98,9.0259,8.9694,9.0118,163115.3564
2007-05-21 12:40:00,25.52,25.62,25.49,25.58,139603.2329169728,9.0118,9.0471,9.0012,9.033,139603.2329
2007-05-21 12:45:00,25.58,25.58,25.51,25.58,110947.83247612049,9.033,9.033,9.0083,9.033,110947.8325
2007-05-21 12:50:00,25.58,25.58,25.5,25.56,119887.33774185646,9.033,9.033,9.0047,9.0259,119887.3377
2007-05-21 12:55:00,25.56,25.59,25.49,25.49,103110.45799657116,9.0259,9.0365,9.0012,9.0012,103110.458
2007-05-21 13:00:00,25.5,25.54,25.49,25.51,110825.37349987752,9.0047,9.0189,9.0012,9.0083,110825.3735
2007-05-21 13:05:00,25.51,25.52,25.45,25.46,113274.5530247367,9.0083,9.0118,8.9871,8.9906,113274.553
2007-05-21 13:10:00,25.45,25.49,25.45,25.49,130296.35072250797,8.9871,9.0012,8.9871,9.0012,130296.3507
2007-05-21 13:15:00,25.49,25.51,25.46,25.49,104212.58878275775,9.0012,9.0083,8.9906,9.0012,104212.5888
2007-05-21 13:20:00,25.49,25.49,25.45,25.47,127234.876316434,9.0012,9.0012,8.9871,8.9942,127234.8763
2007-05-21 13:25:00,25.47,25.5,25.47,25.49,41391.133970120005,8.9942,9.0047,8.9942,9.0012,41391.134
2007-05-21 13:30:00,25.48,25.48,25.45,25.46,39921.6262552045,8.9977,8.9977,8.9871,8.9906,39921.6263
2007-05-21 13:35:00,25.45,25.47,25.4,25.41,69556.69850600048,8.9871,8.9942,8.9694,8.973,69556.6985
2007-05-21 13:40:00,25.41,25.41,25.32,25.33,73597.84472201811,8.973,8.973,8.9412,8.9447,73597.8447
2007-05-21 13:45:00,25.32,25.36,25.32,25.36,54004.408523144746,8.9412,8.9553,8.9412,8.9553,54004.4085
2007-05-21 13:50:00,25.35,25.36,25.32,25.34,60739.65221650746,8.9518,8.9553,8.9412,8.9482,60739.6522
2007-05-21 13:55:00,25.35,25.35,25.31,25.31,94538.32965956404,8.9518,8.9518,8.9377,8.9377,94538.3297
2007-05-21 14:00:00,25.31,25.32,25.27,25.27,89762.42958608865,8.9377,8.9412,8.9235,8.9235,89762.4296
2007-05-21 14:05:00,25.28,25.31,25.26,25.29,90497.1834435464,8.9271,8.9377,8.92,8.9306,90497.1834
2007-05-21 14:10:00,25.29,25.32,25.27,25.28,100048.98359049716,8.9306,8.9412,8.9235,8.9271,100048.9836
2007-05-21 14:15:00,25.27,25.29,25.26,25.27,65760.47024246877,8.9235,8.9306,8.92,8.9235,65760.4702
2007-05-21 14:20:00,25.27,25.29,25.27,25.28,72740.63188831741,8.9235,8.9306,8.9235,8.9271,72740.6319
2007-05-21 14:25:00,25.28,25.28,25.25,25.25,49595.88537839824,8.9271,8.9271,8.9165,8.9165,49595.8854
2007-05-21 14:30:00,25.26,25.3,25.25,25.3,90864.56037227529,8.92,8.9341,8.9165,8.9341,90864.5604
2007-05-21 14:35:00,25.3,25.31,25.29,25.31,46656.869948567226,8.9341,8.9377,8.9306,8.9377,46656.8699
2007-05-21 14:40:00,25.31,25.32,25.31,25.31,88292.92187117315,8.9377,8.9412,8.9377,8.9377,88292.9219
2007-05-21 14:45:00,25.31,25.31,25.28,25.31,132990.44819985304,8.9377,8.9377,8.9271,8.9377,132990.4482
2007-05-21 14:50:00,25.31,25.32,25.29,25.3,88415.3808474161,8.9377,8.9412,8.9306,8.9341,88415.3808
2007-05-21 14:55:00,25.3,25.31,25.27,25.29,256551.55522899827,8.9341,8.9377,8.9235,8.9306,256551.5552
2007-05-21 15:00:00,25.29,25.31,25.27,25.27,83639.48077394073,8.9306,8.9377,8.9235,8.9235,83639.4808
2007-05-21 15:05:00,25.27,25.3,25.19,25.22,159319.12809208914,8.9235,8.9341,8.8953,8.9059,159319.1281
2007-05-21 15:10:00,25.22,25.3,25.22,25.3,141685.0355131031,8.9059,8.9341,8.9059,8.9341,141685.0355
2007-05-21 15:15:00,25.3,25.32,25.28,25.32,533676.2184668136,8.9341,8.9412,8.9271,8.9412,533676.2185
2007-05-21 15:20:00,25.32,25.38,25.3,25.36,183076.16948322312,8.9412,8.9624,8.9341,8.9553,183076.1695
2007-05-21 15:25:00,25.36,25.36,25.29,25.32,202792.06465833943,8.9553,8.9553,8.9306,8.9412,202792.0647
2007-05-21 15:30:00,25.32,25.39,25.32,25.34,203649.27749204016,8.9412,8.9659,8.9412,8.9482,203649.2775
2007-05-21 15:35:00,25.34,25.36,25.3,25.36,387092.8239039921,8.9482,8.9553,8.9341,8.9553,387092.8239
2007-05-21 15:40:00,25.36,25.37,25.31,25.33,226181.7291207445,8.9553,8.9588,8.9377,8.9447,226181.7291
2007-05-21 15:45:00,25.33,25.36,25.31,25.36,415625.7653686015,8.9447,8.9553,8.9377,8.9553,415625.7654
2007-05-21 15:50:00,25.36,25.37,25.34,25.35,349742.83614988974,8.9553,8.9588,8.9482,8.9518,349742.8361
2007-05-21 15:55:00,25.34,25.39,25.31,25.36,445995.5914768552,8.9482,8.9659,8.9377,8.9553,445995.5915
2007-05-22 09:30:00,25.8,26.5,25.41,25.56,223610.0906196424,9.1107,9.3579,8.973,9.0259,223610.0906
2007-05-22 09:35:00,25.56,25.57,25.45,25.45,195689.44403624785,9.0259,9.0295,8.9871,8.9871,195689.444
2007-05-22 09:40:00,25.45,25.48,25.33,25.4,127234.876316434,8.9871,8.9977,8.9447,8.9694,127234.8763
2007-05-22 09:45:00,25.4,25.46,25.36,25.38,72618.17291207446,8.9694,8.9906,8.9553,8.9624,72618.1729
2007-05-22 09:50:00,25.4,25.4,25.27,25.28,118785.20695566984,8.9694,8.9694,8.9235,8.9271,118785.207
2007-05-22 09:55:00,25.28,25.34,25.28,25.31,88415.3808474161,8.9271,8.9482,8.9271,8.9377,88415.3808
2007-05-22 10:00:00,25.31,25.4,25.31,25.31,95028.16556453588,8.9377,8.9694,8.9377,8.9377,95028.1656
2007-05-22 10:05:00,25.31,25.4,25.31,25.34,136909.13543962772,8.9377,8.9694,8.9377,8.9482,136909.1354
2007-05-22 10:10:00,25.35,25.36,25.31,25.33,97354.88611315208,8.9518,8.9553,8.9377,8.9447,97354.8861
2007-05-22 10:15:00,25.34,25.37,25.32,25.36,93926.03477834925,8.9482,8.9588,8.9412,8.9553,93926.0348
2007-05-22 10:20:00,25.36,25.4,25.34,25.35,84864.07053637032,8.9553,8.9694,8.9482,8.9518,84864.0705
2007-05-22 10:25:00,25.36,25.42,25.32,25.42,202302.2287533676,8.9553,8.9765,8.9412,8.9765,202302.2288
2007-05-22 10:30:00,25.42,25.49,25.42,25.49,113764.38892970854,8.9765,9.0012,8.9765,9.0012,113764.3889
2007-05-22 10:35:00,25.48,25.5,25.42,25.46,223365.1726671565,8.9977,9.0047,8.9765,8.9906,223365.1727
2007-05-22 10:40:00,25.46,25.49,25.45,25.45,96987.5091844232,8.9906,9.0012,8.9871,8.9871,96987.5092
2007-05-22 10:45:00,25.45,25.45,25.4,25.4,77026.69605682096,8.9871,8.9871,8.9694,8.9694,77026.6961
2007-05-22 10:50:00,25.4,25.42,25.36,25.36,153563.55620867008,8.9694,8.9765,8.9553,8.9553,153563.5562
2007-05-22 10:55:00,25.36,25.41,25.36,25.4,158094.53832965955,8.9553,8.973,8.9553,8.9694,158094.5383
2007-05-22 11:00:00,25.4,25.44,25.4,25.42,66250.3061474406,8.9694,8.9836,8.9694,8.9765,66250.3061
2007-05-22 11:05:00,25.43,25.48,25.42,25.46,38207.20058780308,8.98,8.9977,8.9765,8.9906,38207.2006
2007-05-22 11:10:00,25.46,25.49,25.46,25.46,81190.30124908155,8.9906,9.0012,8.9906,8.9906,81190.3012
2007-05-22 11:15:00,25.47,25.49,25.44,25.48,214058.29047269165,8.9942,9.0012,8.9836,8.9977,214058.2905
2007-05-22 11:20:00,25.48,25.51,25.46,25.51,421013.96032329166,8.9977,9.0083,8.9906,9.0083,421013.9603
2007-05-22 11:25:00,25.51,25.51,25.49,25.49,285574.33259857947,9.0083,9.0083,9.0012,9.0012,285574.3326
2007-05-22 11:30:00,25.49,25.54,25.49,25.5,134704.87386725447,9.0012,9.0189,9.0012,9.0047,134704.8739
2007-05-22 11:35:00,25.5,25.52,25.49,25.5,81435.21920156747,9.0047,9.0118,9.0012,9.0047,81435.2192
2007-05-22 11:40:00,25.51,25.53,25.49,25.53,67964.73181484202,9.0083,9.0153,9.0012,9.0153,67964.7318
2007-05-22 11:45:00,25.52,25.58,25.52,25.56,62943.91378888072,9.0118,9.033,9.0118,9.0259,62943.9138
2007-05-22 11:50:00,25.56,25.6,25.5,25.51,123071.2711241734,9.0259,9.0401,9.0047,9.0083,123071.2711
2007-05-22 11:55:00,25.52,25.56,25.49,25.54,90007.34753857457,9.0118,9.0259,9.0012,9.0189,90007.3475
2007-05-22 12:00:00,25.54,25.58,25.54,25.58,61351.94709772226,9.0189,9.033,9.0189,9.033,61351.9471
2007-05-22 12:05:00,25.58,25.59,25.57,25.58,98579.47587558167,9.033,9.0365,9.0295,9.033,98579.4759
2007-05-22 12:10:00,25.58,25.58,25.51,25.52,49228.50844966936,9.033,9.033,9.0083,9.0118,49228.5084
2007-05-22 12:15:00,25.53,25.57,25.52,25.56,106906.68626010286,9.0153,9.0295,9.0118,9.0259,106906.6863
2007-05-22 12:20:00,25.56,25.56,25.54,25.56,104579.96571148664,9.0259,9.0259,9.0189,9.0259,104579.9657
2007-05-22 12:25:00,25.56,25.57,25.53,25.53,49106.0494734264,9.0259,9.0295,9.0153,9.0153,49106.0495
2007-05-22 12:30:00,25.54,25.59,25.52,25.57,163237.81533186382,9.0189,9.0365,9.0118,9.0295,163237.8153
2007-05-22 12:35:00,25.58,25.58,25.54,25.54,51310.31104579965,9.033,9.033,9.0189,9.0189,51310.311
2007-05-22 12:40:00,25.54,25.56,25.52,25.53,52902.27773695812,9.0189,9.0259,9.0118,9.0153,52902.2777
2007-05-22 12:45:00,25.52,25.55,25.52,25.54,128214.54812637766,9.0118,9.0224,9.0118,9.0189,128214.5481
2007-05-22 12:50:00,25.54,25.58,25.54,25.58,42738.18270879255,9.0189,9.033,9.0189,9.033,42738.1827
2007-05-22 12:55:00,25.58,25.62,25.57,25.62,36247.856967915744,9.033,9.0471,9.0295,9.0471,36247.857
2007-05-22 13:00:00,25.62,25.62,25.58,25.59,338843.98726426647,9.0471,9.0471,9.033,9.0365,338843.9873
2007-05-22 13:05:00,25.59,25.62,25.58,25.59,89762.42958608865,9.0365,9.0471,9.033,9.0365,89762.4296
2007-05-22 13:10:00,25.58,25.58,25.54,25.54,87435.70903747244,9.033,9.033,9.0189,9.0189,87435.709
2007-05-22 13:15:00,25.55,25.56,25.52,25.54,42493.26475630664,9.0224,9.0259,9.0118,9.0189,42493.2648
2007-05-22 13:20:00,25.54,25.55,25.51,25.54,97354.88611315208,9.0189,9.0224,9.0083,9.0189,97354.8861
2007-05-22 13:25:00,25.54,25.55,25.54,25.55,18858.682341415624,9.0189,9.0224,9.0189,9.0224,18858.6823
2007-05-22 13:30:00,25.55,25.55,25.54,25.54,34655.89027675729,9.0224,9.0224,9.0189,9.0189,34655.8903
2007-05-22 13:35:00,25.55,25.55,25.53,25.54,35880.48003918687,9.0224,9.0224,9.0153,9.0189,35880.48
2007-05-22 13:40:00,25.54,25.54,25.51,25.52,83517.02179769776,9.0189,9.0189,9.0083,9.0118,83517.0218
2007-05-22 13:45:00,25.51,25.54,25.49,25.54,172054.86162135683,9.0083,9.0189,9.0012,9.0189,172054.8616
2007-05-22 13:50:00,25.54,25.59,25.54,25.57,91476.85525349008,9.0189,9.0365,9.0189,9.0295,91476.8553
2007-05-22 13:55:00,25.58,25.59,25.54,25.56,88782.75777614498,9.033,9.0365,9.0189,9.0259,88782.7578
2007-05-22 14:00:00,25.56,25.56,25.52,25.56,82047.51408278226,9.0259,9.0259,9.0118,9.0259,82047.5141
2007-05-22 14:05:00,25.56,25.58,25.54,25.54,67964.73181484202,9.0259,9.033,9.0189,9.0189,67964.7318
2007-05-22 14:10:00,25.54,25.57,25.53,25.53,88048.00391868723,9.0189,9.0295,9.0153,9.0153,88048.0039
2007-05-22 14:15:00,25.54,25.54,25.52,25.53,79720.79353416605,9.0189,9.0189,9.0118,9.0153,79720.7935
2007-05-22 14:20:00,25.53,25.54,25.52,25.52,92334.06808719078,9.0153,9.0189,9.0118,9.0118,92334.0681
2007-05-22 14:25:00,25.52,25.54,25.52,25.53,62331.61890766593,9.0118,9.0189,9.0118,9.0153,62331.6189
2007-05-22 14:30:00,25.53,25.54,25.52,25.53,62698.9958363948,9.0153,9.0189,9.0118,9.0153,62698.9958
2007-05-22 14:35:00,25.53,25.55,25.49,25.5,162625.52045064903,9.0153,9.0224,9.0012,9.0047,162625.5205
2007-05-22 14:40:00,25.5,25.53,25.49,25.51,230835.17021797696,9.0047,9.0153,9.0012,9.0083,230835.1702
2007-05-22 14:45:00,25.51,25.52,25.5,25.52,78863.58070046533,9.0083,9.0118,9.0047,9.0118,78863.5807
2007-05-22 14:50:00,25.53,25.54,25.51,25.54,90252.26549106048,9.0153,9.0189,9.0083,9.0189,90252.2655
2007-05-22 14:55:00,25.54,25.55,25.52,25.54,77149.15503306391,9.0189,9.0224,9.0118,9.0189,77149.155
2007-05-22 15:00:00,25.54,25.58,25.52,25.57,148297.82023022286,9.0189,9.033,9.0118,9.0295,148297.8202
2007-05-22 15:05:00,25.58,25.62,25.57,25.59,145848.64070536368,9.033,9.0471,9.0295,9.0365,145848.6407
2007-05-22 15:10:00,25.6,25.6,25.56,25.56,70046.53441097232,9.0401,9.0401,9.0259,9.0259,70046.5344
2007-05-22 15:15:00,25.56,25.6,25.56,25.59,224589.7624295861,9.0259,9.0401,9.0259,9.0365,224589.7624
2007-05-22 15:20:00,25.58,25.6,25.57,25.58,162503.06147440607,9.033,9.0401,9.0295,9.033,162503.0615
2007-05-22 15:25:00,25.58,25.59,25.57,25.59,71516.04212588782,9.033,9.0365,9.0295,9.0365,71516.0421
2007-05-22 15:30:00,25.58,25.62,25.58,25.61,188954.2003428852,9.033,9.0471,9.033,9.0436,188954.2003
2007-05-22 15:35:00,25.6,25.6,25.58,25.58,92211.60911094784,9.0401,9.0401,9.033,9.033,92211.6091
2007-05-22 15:40:00,25.58,25.62,25.58,25.6,113274.5530247367,9.033,9.0471,9.033,9.0401,113274.553
2007-05-22 15:45:00,25.6,25.61,25.58,25.6,186749.93877051183,9.0401,9.0436,9.033,9.0401,186749.9388
2007-05-22 15:50:00,25.6,25.6,25.58,25.59,114621.60176340926,9.0401,9.0401,9.033,9.0365,114621.6018
2007-05-22 15:55:00,25.6,25.62,25.58,25.61,216017.63409257896,9.0401,9.0471,9.033,9.0436,216017.6341
2007-05-23 09:30:00,25.52,25.7,25.52,25.7,111560.12735733528,9.0405,9.1042,9.0405,9.1042,111560.1274
2007-05-23 09:35:00,25.7,25.71,25.66,25.67,38329.65956404605,9.1042,9.1078,9.0901,9.0936,38329.6596
2007-05-23 09:40:00,25.68,25.68,25.62,25.67,95640.46044575066,9.0971,9.0971,9.0759,9.0936,95640.4604
2007-05-23 09:45:00,25.68,25.7,25.66,25.68,102130.78618662748,9.0971,9.1042,9.0901,9.0971,102130.7862
2007-05-23 09:50:00,25.68,25.69,25.61,25.62,105682.09649767326,9.0971,9.1007,9.0723,9.0759,105682.0965
2007-05-23 09:55:00,25.62,25.67,25.62,25.63,68821.94464854273,9.0759,9.0936,9.0759,9.0794,68821.9446
2007-05-23 10:00:00,25.62,25.68,25.62,25.67,185770.2669605682,9.0759,9.0971,9.0759,9.0936,185770.267
2007-05-23 10:05:00,25.67,25.67,25.62,25.62,75679.64731814842,9.0936,9.0936,9.0759,9.0759,75679.6473
2007-05-23 10:10:00,25.62,25.63,25.58,25.59,60004.89835904972,9.0759,9.0794,9.0617,9.0653,60004.8984
2007-05-23 10:15:00,25.58,25.59,25.55,25.58,78741.12172422238,9.0617,9.0653,9.0511,9.0617,78741.1217
2007-05-23 10:20:00,25.58,25.58,25.54,25.58,73352.9267695322,9.0617,9.0617,9.0476,9.0617,73352.9268
2007-05-23 10:25:00,25.58,25.65,25.57,25.63,114744.0607396522,9.0617,9.0865,9.0582,9.0794,114744.0607
2007-05-23 10:30:00,25.63,25.64,25.57,25.58,133847.66103355374,9.0794,9.083,9.0582,9.0617,133847.661
2007-05-23 10:35:00,25.57,25.59,25.55,25.56,82537.3499877541,9.0582,9.0653,9.0511,9.0546,82537.35
2007-05-23 10:40:00,25.55,25.67,25.55,25.67,147073.23046779327,9.0511,9.0936,9.0511,9.0936,147073.2305
2007-05-23 10:45:00,25.66,25.68,25.65,25.67,116458.48640705364,9.0901,9.0971,9.0865,9.0936,116458.4864
2007-05-23 10:50:00,25.67,25.67,25.6,25.63,92578.9860396767,9.0936,9.0936,9.0688,9.0794,92578.986
2007-05-23 10:55:00,25.63,25.66,25.6,25.63,123193.73010041636,9.0794,9.0901,9.0688,9.0794,123193.7301
2007-05-23 11:00:00,25.63,25.66,25.62,25.63,56331.12907176096,9.0794,9.0901,9.0759,9.0794,56331.1291
2007-05-23 11:05:00,25.63,25.66,25.6,25.63,138623.56110702915,9.0794,9.0901,9.0688,9.0794,138623.5611
2007-05-23 11:10:00,25.63,25.64,25.58,25.58,32696.546656869945,9.0794,9.083,9.0617,9.0617,32696.5467
2007-05-23 11:15:00,25.58,25.62,25.57,25.62,32451.628704384028,9.0617,9.0759,9.0582,9.0759,32451.6287
2007-05-23 11:20:00,25.62,25.66,25.62,25.66,48371.29561596864,9.0759,9.0901,9.0759,9.0901,48371.2956
2007-05-23 11:25:00,25.66,25.67,25.66,25.67,40533.921136419296,9.0901,9.0936,9.0901,9.0936,40533.9211
2007-05-23 11:30:00,25.68,25.68,25.65,25.67,56086.21111927504,9.0971,9.0971,9.0865,9.0936,56086.2111
2007-05-23 11:35:00,25.67,25.69,25.66,25.68,36982.6108253735,9.0936,9.1007,9.0901,9.0971,36982.6108
2007-05-23 11:40:00,25.69,25.71,25.68,25.71,60127.35733529268,9.1007,9.1078,9.0971,9.1078,60127.3573
2007-05-23 11:45:00,25.71,25.76,25.71,25.71,181606.6617683076,9.1078,9.1255,9.1078,9.1078,181606.6618
2007-05-23 11:50:00,25.72,25.74,25.71,25.72,34533.43130051433,9.1113,9.1184,9.1078,9.1113,34533.4313
2007-05-23 11:55:00,25.72,25.73,25.64,25.65,104457.50673524367,9.1113,9.1149,9.083,9.0865,104457.5067
2007-05-23 12:00:00,25.65,25.71,25.64,25.68,53637.031594415865,9.0865,9.1078,9.083,9.0971,53637.0316
2007-05-23 12:05:00,25.68,25.71,25.68,25.68,20083.27210384521,9.0971,9.1078,9.0971,9.0971,20083.2721
2007-05-23 12:10:00,25.68,25.69,25.67,25.68,50208.18025961303,9.0971,9.1007,9.0936,9.0971,50208.1803
2007-05-23 12:15:00,25.69,25.72,25.68,25.7,59515.06245407788,9.1007,9.1113,9.0971,9.1042,59515.0625
2007-05-23 12:20:00,25.71,25.74,25.7,25.72,23389.664462405093,9.1078,9.1184,9.1042,9.1113,23389.6645
2007-05-23 12:25:00,25.72,25.74,25.72,25.74,39186.87239774675,9.1113,9.1184,9.1113,9.1184,39186.8724
2007-05-23 12:30:00,25.74,25.76,25.74,25.74,51800.14695077149,9.1184,9.1255,9.1184,9.1184,51800.147
2007-05-23 12:35:00,25.74,25.75,25.73,25.74,26451.13886847905,9.1184,9.1219,9.1149,9.1184,26451.1389
2007-05-23 12:40:00,25.74,25.76,25.73,25.73,17511.63360274308,9.1184,9.1255,9.1149,9.1149,17511.6336
2007-05-23 12:45:00,25.73,25.75,25.73,25.73,27063.43374969385,9.1149,9.1219,9.1149,9.1149,27063.4337
2007-05-23 12:50:00,25.73,25.78,25.72,25.76,81435.21920156747,9.1149,9.1326,9.1113,9.1255,81435.2192
2007-05-23 12:55:00,25.76,25.78,25.76,25.78,51065.39309331374,9.1255,9.1326,9.1255,9.1326,51065.3931
2007-05-23 13:00:00,25.77,25.78,25.76,25.78,53024.73671320108,9.129,9.1326,9.1255,9.1326,53024.7367
2007-05-23 13:05:00,25.78,25.84,25.78,25.82,357825.128581925,9.1326,9.1538,9.1326,9.1467,357825.1286
2007-05-23 13:10:00,25.83,25.85,25.82,25.84,62698.9958363948,9.1503,9.1574,9.1467,9.1538,62698.9958
2007-05-23 13:15:00,25.85,25.85,25.83,25.85,156992.40754347292,9.1574,9.1574,9.1503,9.1574,156992.4075
2007-05-23 13:20:00,25.85,25.9,25.85,25.89,190178.7901053147,9.1574,9.1751,9.1574,9.1715,190178.7901
2007-05-23 13:25:00,25.89,25.93,25.89,25.92,193975.0183688464,9.1715,9.1857,9.1715,9.1822,193975.0184
2007-05-23 13:30:00,25.93,25.93,25.92,25.93,22409.992652461424,9.1857,9.1857,9.1822,9.1857,22409.9927
2007-05-23 13:35:00,25.92,25.93,25.89,25.89,96865.05020818026,9.1822,9.1857,9.1715,9.1715,96865.0502
2007-05-23 13:40:00,25.89,25.89,25.84,25.85,137888.80724957137,9.1715,9.1715,9.1538,9.1574,137888.8072
2007-05-23 13:45:00,25.85,25.85,25.84,25.85,69801.6164584864,9.1574,9.1574,9.1538,9.1574,69801.6165
2007-05-23 13:50:00,25.85,25.85,25.84,25.85,52167.52387950036,9.1574,9.1574,9.1538,9.1574,52167.5239
2007-05-23 13:55:00,25.85,25.85,25.84,25.85,63311.2907176096,9.1574,9.1574,9.1538,9.1574,63311.2907
2007-05-23 14:00:00,25.85,25.86,25.84,25.85,121356.84545677196,9.1574,9.1609,9.1538,9.1574,121356.8455
2007-05-23 14:05:00,25.85,25.87,25.85,25.86,94293.41170707812,9.1574,9.1645,9.1574,9.1609,94293.4117
2007-05-23 14:10:00,25.86,25.86,25.82,25.83,111437.66838109231,9.1609,9.1609,9.1467,9.1503,111437.6684
2007-05-23 14:15:00,25.83,25.85,25.8,25.81,230222.87533676217,9.1503,9.1574,9.1397,9.1432,230222.8753
2007-05-23 14:20:00,25.82,25.84,25.8,25.8,271736.46828312514,9.1467,9.1538,9.1397,9.1397,271736.4683
2007-05-23 14:25:00,25.8,25.81,25.77,25.78,319373.010041636,9.1397,9.1432,9.129,9.1326,319373.01
2007-05-23 14:30:00,25.78,25.81,25.77,25.8,355375.9490570659,9.1326,9.1432,9.129,9.1397,355375.9491
2007-05-23 14:35:00,25.8,25.83,25.79,25.8,180871.90791084984,9.1397,9.1503,9.1361,9.1397,180871.9079
2007-05-23 14:40:00,25.8,25.81,25.71,25.71,215895.175116336,9.1397,9.1432,9.1078,9.1078,215895.1751
2007-05-23 14:45:00,25.71,25.79,25.7,25.79,132010.77638990938,9.1078,9.1361,9.1042,9.1361,132010.7764
2007-05-23 14:50:00,25.78,25.81,25.72,25.74,439015.42983100656,9.1326,9.1432,9.1113,9.1184,439015.4298
2007-05-23 14:55:00,25.74,25.8,25.73,25.76,160788.63580700464,9.1184,9.1397,9.1149,9.1255,160788.6358
2007-05-23 15:00:00,25.76,25.82,25.75,25.81,134582.4148910115,9.1255,9.1467,9.1219,9.1432,134582.4149
2007-05-23 15:05:00,25.81,25.81,25.74,25.75,67352.43693362724,9.1432,9.1432,9.1184,9.1219,67352.4369
2007-05-23 15:10:00,25.74,25.76,25.71,25.73,143032.08425177564,9.1184,9.1255,9.1078,9.1149,143032.0843
2007-05-23 15:15:00,25.73,25.77,25.72,25.76,93558.65784962036,9.1149,9.129,9.1113,9.1255,93558.6578
2007-05-23 15:20:00,25.76,25.84,25.71,25.83,155155.52289982856,9.1255,9.1538,9.1078,9.1503,155155.5229
2007-05-23 15:25:00,25.84,25.85,25.8,25.81,179524.8591721773,9.1538,9.1574,9.1397,9.1432,179524.8592
2007-05-23 15:30:00,25.82,25.84,25.75,25.75,113152.09404849376,9.1467,9.1538,9.1219,9.1219,113152.094
2007-05-23 15:35:00,25.75,25.78,25.75,25.75,86945.87313250061,9.1219,9.1326,9.1219,9.1219,86945.8731
2007-05-23 15:40:00,25.75,25.75,25.71,25.75,235733.5292676953,9.1219,9.1219,9.1078,9.1219,235733.5293
2007-05-23 15:45:00,25.75,25.76,25.72,25.75,148052.90227773695,9.1219,9.1255,9.1113,9.1219,148052.9023
2007-05-23 15:50:00,25.75,25.76,25.74,25.76,145726.18172912073,9.1219,9.1255,9.1184,9.1255,145726.1817
2007-05-23 15:55:00,25.76,25.76,25.67,25.67,278349.2530002449,9.1255,9.1255,9.0936,9.0936,278349.253
2007-05-24 09:30:00,25.64,25.66,25.62,25.63,161400.93068821944,9.083,9.0901,9.0759,9.0794,161400.9307
2007-05-24 09:35:00,25.64,25.67,25.58,25.58,98089.63997060985,9.083,9.0936,9.0617,9.0617,98089.64
2007-05-24 09:40:00,25.58,25.71,25.54,25.71,87680.62698995836,9.0617,9.1078,9.0476,9.1078,87680.627
2007-05-24 09:45:00,25.7,25.73,25.67,25.72,72128.33700710261,9.1042,9.1149,9.0936,9.1113,72128.337
2007-05-24 09:50:00,25.72,25.85,25.72,25.83,78863.58070046533,9.1113,9.1574,9.1113,9.1503,78863.5807
2007-05-24 09:55:00,25.83,25.86,25.77,25.79,101640.95028165563,9.1503,9.1609,9.129,9.1361,101640.9503
2007-05-24 10:00:00,25.78,25.92,25.78,25.87,147195.68944403622,9.1326,9.1822,9.1326,9.1645,147195.6894
2007-05-24 10:05:00,25.87,25.88,25.73,25.78,60004.89835904972,9.1645,9.168,9.1149,9.1326,60004.8984
2007-05-24 10:10:00,25.77,25.8,25.64,25.67,192627.96963017387,9.129,9.1397,9.083,9.0936,192627.9696
2007-05-24 10:15:00,25.68,25.71,25.62,25.63,349008.082292432,9.0971,9.1078,9.0759,9.0794,349008.0823
2007-05-24 10:20:00,25.62,25.67,25.61,25.67,150869.458731325,9.0759,9.0936,9.0723,9.0936,150869.4587
2007-05-24 10:25:00,25.67,25.75,25.66,25.72,99681.6066617683,9.0936,9.1219,9.0901,9.1113,99681.6067
2007-05-24 10:30:00,25.73,25.78,25.67,25.69,128826.84300759244,9.1149,9.1326,9.0936,9.1007,128826.843
2007-05-24 10:35:00,25.7,25.7,25.67,25.67,50453.09821209894,9.1042,9.1042,9.0936,9.0936,50453.0982
2007-05-24 10:40:00,25.67,25.68,25.6,25.62,110213.07861866274,9.0936,9.0971,9.0688,9.0759,110213.0786
2007-05-24 10:45:00,25.62,25.62,25.57,25.62,72005.87803085966,9.0759,9.0759,9.0582,9.0759,72005.878
2007-05-24 10:50:00,25.61,25.62,25.57,25.57,105682.09649767326,9.0723,9.0759,9.0582,9.0582,105682.0965
2007-05-24 10:55:00,25.58,25.58,25.54,25.56,210017.144256674,9.0617,9.0617,9.0476,9.0546,210017.1443
2007-05-24 11:00:00,25.57,25.58,25.54,25.56,95640.46044575066,9.0582,9.0617,9.0476,9.0546,95640.4604
2007-05-24 11:05:00,25.55,25.55,25.48,25.52,139358.3149644869,9.0511,9.0511,9.0263,9.0405,139358.315
2007-05-24 11:10:00,25.52,25.52,25.49,25.49,53147.19568944403,9.0405,9.0405,9.0298,9.0298,53147.1957
2007-05-24 11:15:00,25.49,25.49,25.39,25.43,123928.48395787412,9.0298,9.0298,8.9944,9.0086,123928.484
2007-05-24 11:20:00,25.42,25.48,25.42,25.44,123193.73010041636,9.005,9.0263,9.005,9.0121,123193.7301
2007-05-24 11:25:00,25.45,25.53,25.41,25.47,210996.81606661767,9.0157,9.044,9.0015,9.0228,210996.8161
2007-05-24 11:30:00,25.46,25.52,25.45,25.5,55596.3752143032,9.0192,9.0405,9.0157,9.0334,55596.3752
2007-05-24 11:35:00,25.5,25.51,25.47,25.47,45064.90325740876,9.0334,9.0369,9.0228,9.0228,45064.9033
2007-05-24 11:40:00,25.45,25.46,25.4,25.45,73842.76267450403,9.0157,9.0192,8.998,9.0157,73842.7627
2007-05-24 11:45:00,25.45,25.47,25.41,25.43,71148.66519715895,9.0157,9.0228,9.0015,9.0086,71148.6652
2007-05-24 11:50:00,25.43,25.49,25.41,25.49,127969.63017389174,9.0086,9.0298,9.0015,9.0298,127969.6302
2007-05-24 11:55:00,25.48,25.54,25.48,25.52,115601.27357335293,9.0263,9.0476,9.0263,9.0405,115601.2736
2007-05-24 12:00:00,25.52,25.53,25.49,25.49,67107.51898114131,9.0405,9.044,9.0298,9.0298,67107.519
2007-05-24 12:05:00,25.5,25.53,25.47,25.5,319373.010041636,9.0334,9.044,9.0228,9.0334,319373.01
2007-05-24 12:10:00,25.5,25.5,25.46,25.48,177198.1386235611,9.0334,9.0334,9.0192,9.0263,177198.1386
2007-05-24 12:15:00,25.48,25.49,25.47,25.48,142174.87141807494,9.0263,9.0298,9.0228,9.0263,142174.8714
2007-05-24 12:20:00,25.48,25.49,25.46,25.49,99191.77075679648,9.0263,9.0298,9.0192,9.0298,99191.7708
2007-05-24 12:25:00,25.49,25.49,25.48,25.48,59392.60347783492,9.0298,9.0298,9.0263,9.0263,59392.6035
2007-05-24 12:30:00,25.49,25.49,25.36,25.36,115356.355620867,9.0298,9.0298,8.9838,8.9838,115356.3556
2007-05-24 12:35:00,25.36,25.38,25.33,25.37,166666.66666666666,8.9838,8.9909,8.9732,8.9873,166666.6667
2007-05-24 12:40:00,25.37,25.38,25.34,25.36,88660.29879990203,8.9873,8.9909,8.9767,8.9838,88660.2988
2007-05-24 12:45:00,25.36,25.4,25.34,25.37,61351.94709772226,8.9838,8.998,8.9767,8.9873,61351.9471
2007-05-24 12:50:00,25.38,25.39,25.36,25.38,41880.96987509184,8.9909,8.9944,8.9838,8.9909,41880.9699
2007-05-24 12:55:00,25.38,25.39,25.36,25.37,27185.89272593681,8.9909,8.9944,8.9838,8.9873,27185.8927
2007-05-24 13:00:00,25.37,25.37,25.33,25.35,33063.92358559882,8.9873,8.9873,8.9732,8.9802,33063.9236
2007-05-24 13:05:00,25.35,25.35,25.29,25.29,49106.0494734264,8.9802,8.9802,8.959,8.959,49106.0495
2007-05-24 13:10:00,25.3,25.32,25.25,25.26,89272.59368111682,8.9625,8.9696,8.9448,8.9484,89272.5937
2007-05-24 13:15:00,25.26,25.36,25.25,25.32,112907.17609600782,8.9484,8.9838,8.9448,8.9696,112907.1761
2007-05-24 13:20:00,25.32,25.33,25.27,25.31,101518.49130541268,8.9696,8.9732,8.9519,8.9661,101518.4913
2007-05-24 13:25:00,25.31,25.31,25.28,25.3,48003.91868723977,8.9661,8.9661,8.9554,8.9625,48003.9187
2007-05-24 13:30:00,25.31,25.31,25.25,25.25,64290.96252755327,8.9661,8.9661,8.9448,8.9448,64290.9625
2007-05-24 13:35:00,25.25,25.27,25.22,25.22,63556.20867009551,8.9448,8.9519,8.9342,8.9342,63556.2087
2007-05-24 13:40:00,25.21,25.23,25.17,25.19,99926.52461425422,8.9306,8.9377,8.9165,8.9236,99926.5246
2007-05-24 13:45:00,25.19,25.22,25.18,25.19,165197.15895175116,8.9236,8.9342,8.92,8.9236,165197.159
2007-05-24 13:50:00,25.2,25.22,25.17,25.21,76047.02424687729,8.9271,8.9342,8.9165,8.9306,76047.0242
2007-05-24 13:55:00,25.21,25.22,25.15,25.19,65393.09331373989,8.9306,8.9342,8.9094,8.9236,65393.0933
2007-05-24 14:00:00,25.19,25.22,25.08,25.19,154298.31006612783,8.9236,8.9342,8.8846,8.9236,154298.3101
2007-05-24 14:05:00,25.2,25.22,25.18,25.18,84006.8577026696,8.9271,8.9342,8.92,8.92,84006.8577
2007-05-24 14:10:00,25.19,25.2,25.18,25.18,175728.6309086456,8.9236,8.9271,8.92,8.92,175728.6309
2007-05-24 14:15:00,25.19,25.22,25.18,25.2,112784.71711976489,8.9236,8.9342,8.92,8.9271,112784.7171
2007-05-24 14:20:00,25.2,25.27,25.19,25.24,60004.89835904972,8.9271,8.9519,8.9236,8.9413,60004.8984
2007-05-24 14:25:00,25.24,25.25,25.22,25.24,44207.69042370805,8.9413,8.9448,8.9342,8.9413,44207.6904
2007-05-24 14:30:00,25.24,25.3,25.23,25.23,81067.84227283859,8.9413,8.9625,8.9377,8.9377,81067.8423
2007-05-24 14:35:00,25.24,25.24,25.18,25.2,162870.43840313493,8.9413,8.9413,8.92,8.9271,162870.4384
2007-05-24 14:40:00,25.19,25.24,25.19,25.23,120499.63262307126,8.9236,8.9413,8.9236,8.9377,120499.6326
2007-05-24 14:45:00,25.22,25.23,25.19,25.19,71393.58314964487,8.9342,8.9377,8.9236,8.9236,71393.5831
2007-05-24 14:50:00,25.2,25.21,25.18,25.18,206098.4570168993,8.9271,8.9306,8.92,8.92,206098.457
2007-05-24 14:55:00,25.18,25.19,25.14,25.14,180014.69507714914,8.92,8.9236,8.9059,8.9059,180014.6951
2007-05-24 15:00:00,25.14,25.28,25.13,25.24,191648.29782023025,8.9059,8.9554,8.9023,8.9413,191648.2978
2007-05-24 15:05:00,25.23,25.34,25.23,25.3,221038.45211854027,8.9377,8.9767,8.9377,8.9625,221038.4521
2007-05-24 15:10:00,25.31,25.36,25.27,25.33,247979.4268919912,8.9661,8.9838,8.9519,8.9732,247979.4269
2007-05-24 15:15:00,25.34,25.34,25.29,25.3,55718.83419054616,8.9767,8.9767,8.959,8.9625,55718.8342
2007-05-24 15:20:00,25.3,25.31,25.27,25.28,60739.65221650746,8.9625,8.9661,8.9519,8.9554,60739.6522
2007-05-24 15:25:00,25.28,25.28,25.23,25.26,92334.06808719078,8.9554,8.9554,8.9377,8.9484,92334.0681
2007-05-24 15:30:00,25.27,25.29,25.24,25.28,96865.05020818026,8.9519,8.959,8.9413,8.9554,96865.0502
2007-05-24 15:35:00,25.27,25.27,25.17,25.18,198261.08253735,8.9519,8.9519,8.9165,8.92,198261.0825
2007-05-24 15:40:00,25.17,25.18,25.13,25.14,142542.2483468038,8.9165,8.92,8.9023,8.9059,142542.2483
2007-05-24 15:45:00,25.15,25.16,25.13,25.15,165197.15895175116,8.9094,8.9129,8.9023,8.9094,165197.159
2007-05-24 15:50:00,25.15,25.19,25.15,25.19,138133.7252020573,8.9094,8.9236,8.9094,8.9236,138133.7252
2007-05-24 15:55:00,25.19,25.21,25.14,25.2,311535.63556208665,8.9236,8.9306,8.9059,8.9271,311535.6356
2007-05-25 09:30:00,25.62,25.62,25.42,25.47,74210.1396032329,9.0759,9.0759,9.005,9.0228,74210.1396
2007-05-25 09:35:00,25.46,25.48,25.39,25.45,57555.71883419054,9.0192,9.0263,8.9944,9.0157,57555.7188
2007-05-25 09:40:00,25.45,25.49,25.4,25.45,32941.46460935586,9.0157,9.0298,8.998,9.0157,32941.4646
2007-05-25 09:45:00,25.45,25.49,25.44,25.44,41513.592946362965,9.0157,9.0298,9.0121,9.0121,41513.5929
2007-05-25 09:50:00,25.44,25.49,25.36,25.39,78006.36786676463,9.0121,9.0298,8.9838,8.9944,78006.3679
2007-05-25 09:55:00,25.37,25.37,25.35,25.36,25838.843987264263,8.9873,8.9873,8.9802,8.9838,25838.844
2007-05-25 10:00:00,25.36,25.36,25.27,25.28,96865.05020818026,8.9838,8.9838,8.9519,8.9554,96865.0502
2007-05-25 10:05:00,25.28,25.33,25.27,25.32,85721.28337007102,8.9554,8.9732,8.9519,8.9696,85721.2834
2007-05-25 10:10:00,25.31,25.4,25.31,25.35,70658.82929218712,8.9661,8.998,8.9661,8.9802,70658.8293
2007-05-25 10:15:00,25.36,25.44,25.36,25.42,73597.84472201811,8.9838,9.0121,8.9838,9.005,73597.8447
2007-05-25 10:20:00,25.41,25.42,25.38,25.39,51922.60592701445,9.0015,9.005,8.9909,8.9944,51922.6059
2007-05-25 10:25:00,25.39,25.4,25.31,25.31,47146.70585353906,8.9944,8.998,8.9661,8.9661,47146.7059
2007-05-25 10:30:00,25.32,25.33,25.31,25.32,43472.936566250304,8.9696,8.9732,8.9661,8.9696,43472.9366
2007-05-25 10:35:00,25.32,25.37,25.31,25.37,55718.83419054616,8.9696,8.9873,8.9661,8.9873,55718.8342
2007-05-25 10:40:00,25.37,25.47,25.36,25.47,141317.65858437424,8.9873,9.0228,8.9838,9.0228,141317.6586
2007-05-25 10:45:00,25.46,25.47,25.34,25.36,51800.14695077149,9.0192,9.0228,8.9767,8.9838,51800.147
2007-05-25 10:50:00,25.36,25.36,25.31,25.31,31349.4979181974,8.9838,8.9838,8.9661,8.9661,31349.4979
2007-05-25 10:55:00,25.31,25.31,25.29,25.3,28410.4824883664,8.9661,8.9661,8.959,8.9625,28410.4825
2007-05-25 11:00:00,25.31,25.31,25.22,25.22,53392.11364192995,8.9661,8.9661,8.9342,8.9342,53392.1136
2007-05-25 11:05:00,25.22,25.22,25.13,25.13,109110.94783247611,8.9342,8.9342,8.9023,8.9023,109110.9478
2007-05-25 11:10:00,25.13,25.21,25.13,25.19,63433.74969385256,8.9023,8.9306,8.9023,8.9236,63433.7497
2007-05-25 11:15:00,25.19,25.21,25.18,25.19,26451.13886847905,8.9236,8.9306,8.92,8.9236,26451.1389
2007-05-25 11:20:00,25.19,25.21,25.13,25.13,47636.541758510895,8.9236,8.9306,8.9023,8.9023,47636.5418
2007-05-25 11:25:00,25.13,25.2,25.13,25.18,43717.85451873622,8.9023,8.9271,8.9023,8.92,43717.8545
2007-05-25 11:30:00,25.18,25.22,25.18,25.22,31227.038941954444,8.92,8.9342,8.92,8.9342,31227.0389
2007-05-25 11:35:00,25.22,25.27,25.21,25.22,63923.58559882439,8.9342,8.9519,8.9306,8.9342,63923.5856
2007-05-25 11:40:00,25.22,25.22,25.18,25.19,57433.25985794758,8.9342,8.9342,8.92,8.9236,57433.2599
2007-05-25 11:45:00,25.17,25.18,25.15,25.17,32084.25177565516,8.9165,8.92,8.9094,8.9165,32084.2518
2007-05-25 11:50:00,25.16,25.18,25.16,25.17,38329.65956404605,8.9129,8.92,8.9129,8.9165,38329.6596
2007-05-25 11:55:00,25.18,25.18,25.14,25.17,27675.728630908645,8.92,8.92,8.9059,8.9165,27675.7286
2007-05-25 12:00:00,25.18,25.18,25.12,25.13,22777.36958119029,8.92,8.92,8.8988,8.9023,22777.3696
2007-05-25 12:05:00,25.12,25.12,25.07,25.12,41513.592946362965,8.8988,8.8988,8.8811,8.8988,41513.5929
2007-05-25 12:10:00,25.13,25.13,25.03,25.06,74577.51653196178,8.9023,8.9023,8.8669,8.8775,74577.5165
2007-05-25 12:15:00,25.07,25.09,25.06,25.09,27920.64658339456,8.8811,8.8881,8.8775,8.8881,27920.6466
2007-05-25 12:20:00,25.09,25.13,25.09,25.13,53024.73671320108,8.8881,8.9023,8.8881,8.9023,53024.7367
2007-05-25 12:25:00,25.13,25.17,25.11,25.12,173156.99240754347,8.9023,8.9165,8.8952,8.8988,173156.9924
2007-05-25 12:30:00,25.13,25.18,25.13,25.18,44819.98530492285,8.9023,8.92,8.9023,8.92,44819.9853
2007-05-25 12:35:00,25.18,25.25,25.18,25.21,61107.02914523634,8.92,8.9448,8.92,8.9306,61107.0291
2007-05-25 12:40:00,25.21,25.22,25.18,25.18,43717.85451873622,8.9306,8.9342,8.92,8.92,43717.8545
2007-05-25 12:45:00,25.18,25.18,25.17,25.17,16531.96179279941,8.92,8.92,8.9165,8.9165,16531.9618
2007-05-25 12:50:00,25.17,25.18,25.15,25.15,15674.7489590987,8.9165,8.92,8.9094,8.9094,15674.749
2007-05-25 12:55:00,25.15,25.19,25.15,25.16,23879.500367376928,8.9094,8.9236,8.9094,8.9129,23879.5004
2007-05-25 13:00:00,25.16,25.23,25.16,25.23,31349.4979181974,8.9129,8.9377,8.9129,8.9377,31349.4979
2007-05-25 13:05:00,25.23,25.25,25.21,25.22,12123.4386480529,8.9377,8.9448,8.9306,8.9342,12123.4386
2007-05-25 13:10:00,25.22,25.3,25.22,25.25,46289.49301983835,8.9342,8.9625,8.9342,8.9448,46289.493
2007-05-25 13:15:00,25.24,25.28,25.22,25.22,36492.77492040167,8.9413,8.9554,8.9342,8.9342,36492.7749
2007-05-25 13:20:00,25.22,25.25,25.18,25.22,73965.221650747,8.9342,8.9448,8.92,8.9342,73965.2217
2007-05-25 13:25:00,25.22,25.25,25.21,25.22,59147.68552534901,8.9342,8.9448,8.9306,8.9342,59147.6855
2007-05-25 13:30:00,25.21,25.22,25.19,25.19,10041.636051922604,8.9306,8.9342,8.9236,8.9236,10041.6361
2007-05-25 13:35:00,25.2,25.2,25.15,25.16,17756.551555228998,8.9271,8.9271,8.9094,8.9129,17756.5516
2007-05-25 13:40:00,25.17,25.17,25.14,25.16,21185.40289003184,8.9165,8.9165,8.9059,8.9129,21185.4029
2007-05-25 13:45:00,25.15,25.16,25.12,25.13,27798.1876071516,8.9094,8.9129,8.8988,8.9023,27798.1876
2007-05-25 13:50:00,25.13,25.17,25.13,25.16,44697.52632867989,8.9023,8.9165,8.9023,8.9129,44697.5263
2007-05-25 13:55:00,25.17,25.18,25.12,25.15,87558.1680137154,8.9165,8.92,8.8988,8.9094,87558.168
2007-05-25 14:00:00,25.14,25.22,25.14,25.21,23267.205486162133,8.9059,8.9342,8.9059,8.9306,23267.2055
2007-05-25 14:05:00,25.2,25.21,25.15,25.18,72005.87803085966,8.9271,8.9306,8.9094,8.92,72005.878
2007-05-25 14:10:00,25.16,25.22,25.16,25.22,14817.53612539799,8.9129,8.9342,8.9129,8.9342,14817.5361
2007-05-25 14:15:00,25.22,25.22,25.16,25.21,54739.162380602495,8.9342,8.9342,8.9129,8.9306,54739.1624
2007-05-25 14:20:00,25.22,25.23,25.22,25.22,43962.77247122214,8.9342,8.9377,8.9342,8.9342,43962.7725
2007-05-25 14:25:00,25.22,25.23,25.2,25.22,27185.89272593681,8.9342,8.9377,8.9271,8.9342,27185.8927
2007-05-25 14:30:00,25.22,25.23,25.22,25.23,32206.71075189811,8.9342,8.9377,8.9342,8.9377,32206.7108
2007-05-25 14:35:00,25.23,25.24,25.21,25.22,23022.28753367621,8.9377,8.9413,8.9306,8.9342,23022.2875
2007-05-25 14:40:00,25.22,25.32,25.21,25.31,56943.42395297575,8.9342,8.9696,8.9306,8.9661,56943.424
2007-05-25 14:45:00,25.31,25.31,25.27,25.3,52779.81876071516,8.9661,8.9661,8.9519,8.9625,52779.8188
2007-05-25 14:50:00,25.31,25.31,25.26,25.27,35758.02106294391,8.9661,8.9661,8.9484,8.9519,35758.0211
2007-05-25 14:55:00,25.27,25.31,25.26,25.3,95395.54249326474,8.9519,8.9661,8.9484,8.9625,95395.5425
2007-05-25 15:00:00,25.29,25.3,25.27,25.28,70168.99338721528,8.959,8.9625,8.9519,8.9554,70168.9934
2007-05-25 15:05:00,25.28,25.3,25.26,25.28,60617.1932402645,8.9554,8.9625,8.9484,8.9554,60617.1932
2007-05-25 15:10:00,25.27,25.29,25.24,25.24,79598.3345579231,8.9519,8.959,8.9413,8.9413,79598.3346
2007-05-25 15:15:00,25.24,25.27,25.23,25.24,38207.20058780308,8.9413,8.9519,8.9377,8.9413,38207.2006
2007-05-25 15:20:00,25.23,25.24,25.2,25.23,44330.14939995101,8.9377,8.9413,8.9271,8.9377,44330.1494
2007-05-25 15:25:00,25.23,25.26,25.22,25.22,64168.50355131031,8.9377,8.9484,8.9342,8.9342,64168.5036
2007-05-25 15:30:00,25.22,25.27,25.22,25.27,65393.09331373989,8.9342,8.9519,8.9342,8.9519,65393.0933
2007-05-25 15:35:00,25.27,25.3,25.27,25.29,110947.83247612049,8.9519,8.9625,8.9519,8.959,110947.8325
2007-05-25 15:40:00,25.29,25.29,25.23,25.25,57923.095762919416,8.959,8.959,8.9377,8.9448,57923.0958
2007-05-25 15:45:00,25.24,25.31,25.24,25.29,60984.570168993385,8.9413,8.9661,8.9413,8.959,60984.5702
2007-05-25 15:50:00,25.3,25.31,25.29,25.31,49473.42640215527,8.9625,8.9661,8.959,8.9661,49473.4264
2007-05-25 15:55:00,25.31,25.31,25.27,25.28,65515.55228998285,8.9661,8.9661,8.9519,8.9554,65515.5523
2007-05-29 09:30:00,25.16,25.22,25.05,25.1,114621.60176340926,8.9129,8.9342,8.874,8.8917,114621.6018
2007-05-29 09:35:00,25.1,25.19,25.09,25.12,35390.64413421504,8.8917,8.9236,8.8881,8.8988,35390.6441
2007-05-29 09:40:00,25.15,25.16,25.08,25.1,66617.68307616947,8.9094,8.9129,8.8846,8.8917,66617.6831
2007-05-29 09:45:00,25.1,25.22,25.07,25.22,111070.29145236344,8.8917,8.9342,8.8811,8.9342,111070.2915
2007-05-29 09:50:00,25.22,25.26,25.19,25.22,73842.76267450403,8.9342,8.9484,8.9236,8.9342,73842.7627
2007-05-29 09:55:00,25.21,25.23,25.18,25.22,166911.58461915256,8.9306,8.9377,8.92,8.9342,166911.5846
2007-05-29 10:00:00,25.22,25.22,25.1,25.11,89150.13470487387,8.9342,8.9342,8.8917,8.8952,89150.1347
2007-05-29 10:05:00,25.11,25.19,25.08,25.13,177687.97452853294,8.8952,8.9236,8.8846,8.9023,177687.9745
2007-05-29 10:10:00,25.12,25.12,25.05,25.06,57433.25985794758,8.8988,8.8988,8.874,8.8775,57433.2599
2007-05-29 10:15:00,25.05,25.09,25.03,25.09,147318.1484202792,8.874,8.8881,8.8669,8.8881,147318.1484
2007-05-29 10:20:00,25.08,25.1,25.06,25.1,76781.77810433504,8.8846,8.8917,8.8775,8.8917,76781.7781
2007-05-29 10:25:00,25.08,25.11,25.01,25.05,81802.59613029634,8.8846,8.8952,8.8598,8.874,81802.5961
2007-05-29 10:30:00,25.06,25.08,25.0,25.01,100783.73744795492,8.8775,8.8846,8.8563,8.8598,100783.7374
2007-05-29 10:35:00,25.0,25.07,24.99,25.05,63556.20867009551,8.8563,8.8811,8.8527,8.874,63556.2087
2007-05-29 10:40:00,25.06,25.09,25.05,25.08,41758.51089884888,8.8775,8.8881,8.874,8.8846,41758.5109
2007-05-29 10:45:00,25.08,25.17,25.07,25.13,42248.34680382072,8.8846,8.9165,8.8811,8.9023,42248.3468
2007-05-29 10:50:00,25.13,25.18,25.11,25.17,27675.728630908645,8.9023,8.92,8.8952,8.9165,27675.7286
2007-05-29 10:55:00,25.17,25.19,25.15,25.17,62698.9958363948,8.9165,8.9236,8.9094,8.9165,62698.9958
2007-05-29 11:00:00,25.17,25.17,25.11,25.13,37105.06980161645,8.9165,8.9165,8.8952,8.9023,37105.0698
2007-05-29 11:05:00,25.13,25.16,25.11,25.12,32206.71075189811,8.9023,8.9129,8.8952,8.8988,32206.7108
2007-05-29 11:10:00,25.12,25.19,25.11,25.17,50575.5571883419,8.8988,8.9236,8.8952,8.9165,50575.5572
2007-05-29 11:15:00,25.18,25.19,25.16,25.18,22165.074699975507,8.92,8.9236,8.9129,8.92,22165.0747
2007-05-29 11:20:00,25.18,25.31,25.16,25.31,128459.46607886357,8.92,8.9661,8.9129,8.9661,128459.4661
2007-05-29 11:25:00,25.31,25.36,25.29,25.36,254837.12956159684,8.9661,8.9838,8.959,8.9838,254837.1296
2007-05-29 11:30:00,25.36,25.51,25.36,25.46,379867.7443056576,8.9838,9.0369,8.9838,9.0192,379867.7443
2007-05-29 11:35:00,25.45,25.56,25.43,25.45,240264.5113886848,9.0157,9.0546,9.0086,9.0157,240264.5114
2007-05-29 11:40:00,25.45,25.47,25.4,25.44,86823.41415625764,9.0157,9.0228,8.998,9.0121,86823.4142
2007-05-29 11:45:00,25.43,25.48,25.4,25.42,113641.9299534656,9.0086,9.0263,8.998,9.005,113641.93
2007-05-29 11:50:00,25.42,25.45,25.41,25.44,105069.80161645848,9.005,9.0157,9.0015,9.0121,105069.8016
2007-05-29 11:55:00,25.43,25.53,25.43,25.48,149522.40999265245,9.0086,9.044,9.0086,9.0263,149522.41
2007-05-29 12:00:00,25.48,25.55,25.45,25.52,148910.11511143766,9.0263,9.0511,9.0157,9.0405,148910.1151
2007-05-29 12:05:00,25.53,25.53,25.46,25.46,84986.52951261327,9.044,9.044,9.0192,9.0192,84986.5295
2007-05-29 12:10:00,25.46,25.46,25.42,25.42,53637.031594415865,9.0192,9.0192,9.005,9.005,53637.0316
2007-05-29 12:15:00,25.42,25.43,25.37,25.41,38819.49546901788,9.005,9.0086,8.9873,9.0015,38819.4955
2007-05-29 12:20:00,25.4,25.44,25.4,25.41,29879.990203281897,8.998,9.0121,8.998,9.0015,29879.9902
2007-05-29 12:25:00,25.41,25.44,25.38,25.38,23144.746509919176,9.0015,9.0121,8.9909,8.9909,23144.7465
2007-05-29 12:30:00,25.38,25.41,25.36,25.36,24614.25422483468,8.9909,9.0015,8.9838,8.9838,24614.2542
2007-05-29 12:35:00,25.36,25.37,25.31,25.32,40411.462160176336,8.9838,8.9873,8.9661,8.9696,40411.4622
2007-05-29 12:40:00,25.31,25.35,25.3,25.35,34410.972324271366,8.9661,8.9802,8.9625,8.9802,34410.9723
2007-05-29 12:45:00,25.35,25.35,25.31,25.33,15184.913054126866,8.9802,8.9802,8.9661,8.9732,15184.9131
2007-05-29 12:50:00,25.33,25.39,25.32,25.38,40656.38011266226,8.9732,8.9944,8.9696,8.9909,40656.3801
2007-05-29 12:55:00,25.38,25.47,25.35,25.46,162747.97942689198,8.9909,9.0228,8.9802,9.0192,162747.9794
2007-05-29 13:00:00,25.45,25.49,25.4,25.4,118172.91207445505,9.0157,9.0298,8.998,8.998,118172.9121
2007-05-29 13:05:00,25.41,25.41,25.3,25.32,204751.4082782268,9.0015,9.0015,8.9625,8.9696,204751.4083
2007-05-29 13:10:00,25.32,25.35,25.31,25.31,42493.26475630664,8.9696,8.9802,8.9661,8.9661,42493.2648
2007-05-29 13:15:00,25.32,25.33,25.3,25.31,86211.11927504286,8.9696,8.9732,8.9625,8.9661,86211.1193
2007-05-29 13:20:00,25.31,25.36,25.28,25.31,229977.95738427623,8.9661,8.9838,8.9554,8.9661,229977.9574
2007-05-29 13:25:00,25.31,25.36,25.29,25.36,65882.92921871172,8.9661,8.9838,8.959,8.9838,65882.9292
2007-05-29 13:30:00,25.36,25.36,25.32,25.32,53881.949546901786,8.9838,8.9838,8.9696,8.9696,53881.9495
2007-05-29 13:35:00,25.33,25.33,25.27,25.27,66005.38819495469,8.9732,8.9732,8.9519,8.9519,66005.3882
2007-05-29 13:40:00,25.25,25.26,25.2,25.22,59270.14450159196,8.9448,8.9484,8.9271,8.9342,59270.1445
2007-05-29 13:45:00,25.22,25.22,25.2,25.2,10898.848885623316,8.9342,8.9342,8.9271,8.9271,10898.8489
2007-05-29 13:50:00,25.22,25.29,25.2,25.27,70413.9113397012,8.9342,8.959,8.9271,8.9519,70413.9113
2007-05-29 13:55:00,25.28,25.32,25.26,25.31,78373.7447954935,8.9554,8.9696,8.9484,8.9661,78373.7448
2007-05-29 14:00:00,25.31,25.35,25.29,25.35,93068.82194464852,8.9661,8.9802,8.959,8.9802,93068.8219
2007-05-29 14:05:00,25.34,25.4,25.34,25.39,58902.767572863086,8.9767,8.998,8.9767,8.9944,58902.7676
2007-05-29 14:10:00,25.4,25.4,25.35,25.36,43717.85451873622,8.998,8.998,8.9802,8.9838,43717.8545
2007-05-29 14:15:00,25.36,25.36,25.3,25.33,42860.64168503551,8.9838,8.9838,8.9625,8.9732,42860.6417
2007-05-29 14:20:00,25.33,25.34,25.31,25.31,23144.746509919176,8.9732,8.9767,8.9661,8.9661,23144.7465
2007-05-29 14:25:00,25.31,25.35,25.31,25.33,44207.69042370805,8.9661,8.9802,8.9661,8.9732,44207.6904
2007-05-29 14:30:00,25.33,25.34,25.31,25.31,102743.08106784229,8.9732,8.9767,8.9661,8.9661,102743.0811
2007-05-29 14:35:00,25.31,25.35,25.31,25.35,71393.58314964487,8.9661,8.9802,8.9661,8.9802,71393.5831
2007-05-29 14:40:00,25.34,25.37,25.33,25.37,46167.03404359539,8.9767,8.9873,8.9732,8.9873,46167.034
2007-05-29 14:45:00,25.37,25.4,25.36,25.39,51677.687974528526,8.9873,8.998,8.9838,8.9944,51677.688
2007-05-29 14:50:00,25.38,25.38,25.33,25.33,83639.48077394073,8.9909,8.9909,8.9732,8.9732,83639.4808
2007-05-29 14:55:00,25.33,25.37,25.31,25.35,41268.67499387705,8.9732,8.9873,8.9661,8.9802,41268.675
2007-05-29 15:00:00,25.34,25.36,25.31,25.32,59759.9804065638,8.9767,8.9838,8.9661,8.9696,59759.9804
2007-05-29 15:05:00,25.33,25.4,25.32,25.4,141929.95346558903,8.9732,8.998,8.9696,8.998,141929.9535
2007-05-29 15:10:00,25.4,25.42,25.36,25.42,73842.76267450403,8.998,9.005,8.9838,9.005,73842.7627
2007-05-29 15:15:00,25.42,25.47,25.41,25.41,71516.04212588782,9.005,9.0228,9.0015,9.0015,71516.0421
2007-05-29 15:20:00,25.41,25.45,25.4,25.43,87925.54494244428,9.0015,9.0157,8.998,9.0086,87925.5449
2007-05-29 15:25:00,25.43,25.46,25.42,25.45,107029.14523634582,9.0086,9.0192,9.005,9.0157,107029.1452
2007-05-29 15:30:00,25.44,25.46,25.44,25.45,79843.252510409,9.0121,9.0192,9.0121,9.0157,79843.2525
2007-05-29 15:35:00,25.45,25.49,25.44,25.45,94660.788635807,9.0157,9.0298,9.0121,9.0157,94660.7886
2007-05-29 15:40:00,25.45,25.52,25.45,25.52,69189.3215772716,9.0157,9.0405,9.0157,9.0405,69189.3216
2007-05-29 15:45:00,25.53,25.54,25.49,25.49,48738.672544697525,9.044,9.0476,9.0298,9.0298,48738.6725
2007-05-29 15:50:00,25.49,25.51,25.47,25.49,58780.308596620125,9.0298,9.0369,9.0228,9.0298,58780.3086
2007-05-29 15:55:00,25.49,25.53,25.46,25.5,142174.87141807494,9.0298,9.044,9.0192,9.0334,142174.8714
2007-05-30 09:30:00,25.37,25.42,25.2,25.42,83027.18589272593,8.9873,9.005,8.9271,9.005,83027.1859
2007-05-30 09:35:00,25.42,25.47,25.4,25.45,53269.65466568699,9.005,9.0228,8.998,9.0157,53269.6547
2007-05-30 09:40:00,25.45,25.66,25.45,25.58,134827.33284349742,9.0157,9.0901,9.0157,9.0617,134827.3328
2007-05-30 09:45:00,25.58,25.77,25.54,25.71,200220.4261572373,9.0617,9.129,9.0476,9.1078,200220.4262
2007-05-30 09:50:00,25.7,25.96,25.7,25.94,216874.8469262797,9.1042,9.1963,9.1042,9.1893,216874.8469
2007-05-30 09:55:00,25.94,26.06,25.93,26.03,197158.9517511633,9.1893,9.2318,9.1857,9.2211,197158.9518
2007-05-30 10:00:00,26.03,26.11,25.96,26.09,559515.0624540779,9.2211,9.2495,9.1963,9.2424,559515.0625
2007-05-30 10:05:00,26.09,26.11,26.03,26.1,123561.10702914523,9.2424,9.2495,9.2211,9.2459,123561.107
2007-05-30 10:10:00,26.1,26.18,26.09,26.13,314229.73303943174,9.2459,9.2743,9.2424,9.2566,314229.733
2007-05-30 10:15:00,26.14,26.16,26.03,26.05,97722.26304188096,9.2601,9.2672,9.2211,9.2282,97722.263
2007-05-30 10:20:00,26.05,26.05,25.94,25.95,125765.36860151848,9.2282,9.2282,9.1893,9.1928,125765.3686
2007-05-30 10:25:00,25.96,25.96,25.86,25.91,111805.0453098212,9.1963,9.1963,9.1609,9.1786,111805.0453
2007-05-30 10:30:00,25.91,26.02,25.82,25.83,133112.907176096,9.1786,9.2176,9.1467,9.1503,133112.9072
2007-05-30 10:35:00,25.84,25.88,25.8,25.84,80578.00636786676,9.1538,9.168,9.1397,9.1538,80578.0064
2007-05-30 10:40:00,25.84,25.88,25.79,25.85,48616.213568454565,9.1538,9.168,9.1361,9.1574,48616.2136
2007-05-30 10:45:00,25.85,25.91,25.81,25.91,44330.14939995101,9.1574,9.1786,9.1432,9.1786,44330.1494
2007-05-30 10:50:00,25.91,25.94,25.9,25.94,65638.0112662258,9.1786,9.1893,9.1751,9.1893,65638.0113
2007-05-30 10:55:00,25.93,25.99,25.93,25.98,68821.94464854273,9.1857,9.207,9.1857,9.2034,68821.9446
2007-05-30 11:00:00,25.98,26.03,25.97,26.01,57065.88292921871,9.2034,9.2211,9.1999,9.214,57065.8829
2007-05-30 11:05:00,26.01,26.08,26.01,26.05,125765.36860151848,9.214,9.2388,9.214,9.2282,125765.3686
2007-05-30 11:10:00,26.06,26.06,25.98,26.04,80578.00636786676,9.2318,9.2318,9.2034,9.2247,80578.0064
2007-05-30 11:15:00,26.03,26.09,26.01,26.04,81067.84227283859,9.2211,9.2424,9.214,9.2247,81067.8423
2007-05-30 11:20:00,26.05,26.11,26.03,26.1,52045.06490325741,9.2282,9.2495,9.2211,9.2459,52045.0649
2007-05-30 11:25:00,26.1,26.11,26.03,26.05,107396.5221650747,9.2459,9.2495,9.2211,9.2282,107396.5222
2007-05-30 11:30:00,26.03,26.07,26.01,26.05,77516.53196179279,9.2211,9.2353,9.214,9.2282,77516.532
2007-05-30 11:35:00,26.04,26.07,26.02,26.05,53392.11364192995,9.2247,9.2353,9.2176,9.2282,53392.1136
2007-05-30 11:40:00,26.05,26.07,26.01,26.05,68577.02669605681,9.2282,9.2353,9.214,9.2282,68577.0267
2007-05-30 11:45:00,26.05,26.07,26.0,26.0,75924.56527063434,9.2282,9.2353,9.2105,9.2105,75924.5653
2007-05-30 11:50:00,26.0,26.06,25.98,26.02,148910.11511143766,9.2105,9.2318,9.2034,9.2176,148910.1151
2007-05-30 11:55:00,26.02,26.02,25.97,25.99,81435.21920156747,9.2176,9.2176,9.1999,9.207,81435.2192
2007-05-30 12:00:00,25.99,26.06,25.99,26.06,68821.94464854273,9.207,9.2318,9.207,9.2318,68821.9446
2007-05-30 12:05:00,26.06,26.09,26.03,26.04,71393.58314964487,9.2318,9.2424,9.2211,9.2247,71393.5831
2007-05-30 12:10:00,26.04,26.06,26.03,26.06,21307.8618662748,9.2247,9.2318,9.2211,9.2318,21307.8619
2007-05-30 12:15:00,26.06,26.11,26.06,26.09,48983.59049718344,9.2318,9.2495,9.2318,9.2424,48983.5905
2007-05-30 12:20:00,26.11,26.14,26.1,26.12,98089.63997060985,9.2495,9.2601,9.2459,9.253,98089.64
2007-05-30 12:25:00,26.13,26.15,26.12,26.14,65638.0112662258,9.2566,9.2636,9.253,9.2601,65638.0113
2007-05-30 12:30:00,26.14,26.15,26.1,26.13,104579.96571148664,9.2601,9.2636,9.2459,9.2566,104579.9657
2007-05-30 12:35:00,26.13,26.14,26.07,26.07,101396.03232916971,9.2566,9.2601,9.2353,9.2353,101396.0323
2007-05-30 12:40:00,26.07,26.11,26.05,26.09,98824.3938280676,9.2353,9.2495,9.2282,9.2424,98824.3938
2007-05-30 12:45:00,26.09,26.13,26.08,26.12,113519.47097722262,9.2424,9.2566,9.2388,9.253,113519.471
2007-05-30 12:50:00,26.12,26.14,26.08,26.08,85843.74234631399,9.253,9.2601,9.2388,9.2388,85843.7423
2007-05-30 12:55:00,26.08,26.08,26.05,26.05,38084.74161156012,9.2388,9.2388,9.2282,9.2282,38084.7416
2007-05-30 13:00:00,26.06,26.07,26.03,26.05,28777.85941709527,9.2318,9.2353,9.2211,9.2282,28777.8594
2007-05-30 13:05:00,26.05,26.09,26.04,26.09,22287.533676218467,9.2282,9.2424,9.2247,9.2424,22287.5337
2007-05-30 13:10:00,26.09,26.11,26.09,26.11,37105.06980161645,9.2424,9.2495,9.2424,9.2495,37105.0698
2007-05-30 13:15:00,26.11,26.11,26.08,26.11,48983.59049718344,9.2495,9.2495,9.2388,9.2495,48983.5905
2007-05-30 13:20:00,26.11,26.14,26.11,26.13,69679.15748224345,9.2495,9.2601,9.2495,9.2566,69679.1575
2007-05-30 13:25:00,26.12,26.16,26.12,26.12,124540.77883908887,9.253,9.2672,9.253,9.253,124540.7788
2007-05-30 13:30:00,26.12,26.16,26.11,26.16,47146.70585353906,9.253,9.2672,9.2495,9.2672,47146.7059
2007-05-30 13:35:00,26.16,26.2,26.16,26.17,116336.02743081067,9.2672,9.2814,9.2672,9.2707,116336.0274
2007-05-30 13:40:00,26.17,26.2,26.14,26.14,85598.82439382806,9.2707,9.2814,9.2601,9.2601,85598.8244
2007-05-30 13:45:00,26.13,26.17,26.13,26.17,25226.54910604947,9.2566,9.2707,9.2566,9.2707,25226.5491
2007-05-30 13:50:00,26.17,26.17,26.14,26.14,26940.974773450893,9.2707,9.2707,9.2601,9.2601,26940.9748
2007-05-30 13:55:00,26.14,26.16,26.13,26.16,28777.85941709527,9.2601,9.2672,9.2566,9.2672,28777.8594
2007-05-30 14:00:00,26.16,26.18,26.12,26.13,79598.3345579231,9.2672,9.2743,9.253,9.2566,79598.3346
2007-05-30 14:05:00,26.13,26.14,26.02,26.06,317413.6664217487,9.2566,9.2601,9.2176,9.2318,317413.6664
2007-05-30 14:10:00,26.07,26.15,26.06,26.1,75802.10629439137,9.2353,9.2636,9.2318,9.2459,75802.1063
2007-05-30 14:15:00,26.11,26.21,26.1,26.15,92456.52706343374,9.2495,9.2849,9.2459,9.2636,92456.5271
2007-05-30 14:20:00,26.14,26.15,26.1,26.13,60617.1932402645,9.2601,9.2636,9.2459,9.2566,60617.1932
2007-05-30 14:25:00,26.13,26.21,26.12,26.18,75312.27038941954,9.2566,9.2849,9.253,9.2743,75312.2704
2007-05-30 14:30:00,26.19,26.24,26.16,26.2,85108.98848885622,9.2778,9.2955,9.2672,9.2814,85108.9885
2007-05-30 14:35:00,26.2,26.25,26.2,26.2,50698.016164584864,9.2814,9.2991,9.2814,9.2814,50698.0162
2007-05-30 14:40:00,26.21,26.26,26.21,26.25,53392.11364192995,9.2849,9.3026,9.2849,9.2991,53392.1136
2007-05-30 14:45:00,26.25,26.27,26.21,26.26,51310.31104579965,9.2991,9.3062,9.2849,9.3026,51310.311
2007-05-30 14:50:00,26.25,26.27,26.25,26.27,47146.70585353906,9.2991,9.3062,9.2991,9.3062,47146.7059
2007-05-30 14:55:00,26.26,26.28,26.24,26.25,46289.49301983835,9.3026,9.3097,9.2955,9.2991,46289.493
2007-05-30 15:00:00,26.26,26.28,26.24,26.24,80700.46534410972,9.3026,9.3097,9.2955,9.2955,80700.4653
2007-05-30 15:05:00,26.23,26.23,26.19,26.2,53269.65466568699,9.292,9.292,9.2778,9.2814,53269.6547
2007-05-30 15:10:00,26.2,26.22,26.18,26.18,163972.56918932157,9.2814,9.2884,9.2743,9.2743,163972.5692
2007-05-30 15:15:00,26.18,26.2,26.17,26.19,59637.52143032084,9.2743,9.2814,9.2707,9.2778,59637.5214
2007-05-30 15:20:00,26.18,26.19,26.16,26.18,102008.32721038452,9.2743,9.2778,9.2672,9.2743,102008.3272
2007-05-30 15:25:00,26.18,26.19,26.16,26.18,56576.04702424687,9.2743,9.2778,9.2672,9.2743,56576.047
2007-05-30 15:30:00,26.18,26.21,26.17,26.2,122581.43521920156,9.2743,9.2849,9.2707,9.2814,122581.4352
2007-05-30 15:35:00,26.2,26.26,26.2,26.23,158461.91525838844,9.2814,9.3026,9.2814,9.292,158461.9153
2007-05-30 15:40:00,26.23,26.28,26.23,26.26,123683.5660053882,9.292,9.3097,9.292,9.3026,123683.566
2007-05-30 15:45:00,26.27,26.34,26.26,26.3,226671.5650257164,9.3062,9.331,9.3026,9.3168,226671.565
2007-05-30 15:50:00,26.3,26.3,26.26,26.26,138990.938035758,9.3168,9.3168,9.3026,9.3026,138990.938
2007-05-30 15:55:00,26.26,26.26,26.19,26.25,192260.592701445,9.3026,9.3026,9.2778,9.2991,192260.5927
2007-05-31 09:30:00,26.41,26.41,26.1,26.28,115846.19152583885,9.3557,9.3557,9.2459,9.3097,115846.1915
2007-05-31 09:35:00,26.28,26.29,26.17,26.17,115601.27357335293,9.3097,9.3132,9.2707,9.2707,115601.2736
2007-05-31 09:40:00,26.17,26.25,26.12,26.2,117438.1582169973,9.2707,9.2991,9.253,9.2814,117438.1582
2007-05-31 09:45:00,26.22,26.25,26.18,26.22,147930.443301494,9.2884,9.2991,9.2743,9.2884,147930.4433
2007-05-31 09:50:00,26.21,26.22,26.2,26.21,42370.80578006368,9.2849,9.2884,9.2814,9.2849,42370.8058
2007-05-31 09:55:00,26.22,26.25,26.2,26.25,109233.40680871908,9.2884,9.2991,9.2814,9.2991,109233.4068
2007-05-31 10:00:00,26.23,26.24,26.19,26.2,134337.49693852558,9.292,9.2955,9.2778,9.2814,134337.4969
2007-05-31 10:05:00,26.2,26.2,26.15,26.17,131765.85843742345,9.2814,9.2814,9.2636,9.2707,131765.8584
2007-05-31 10:10:00,26.17,26.18,26.13,26.13,40533.921136419296,9.2707,9.2743,9.2566,9.2566,40533.9211
2007-05-31 10:15:00,26.13,26.16,26.11,26.16,72128.33700710261,9.2566,9.2672,9.2495,9.2672,72128.337
2007-05-31 10:20:00,26.16,26.2,26.12,26.12,111437.66838109231,9.2672,9.2814,9.253,9.253,111437.6684
2007-05-31 10:25:00,26.12,26.15,26.11,26.13,101396.03232916971,9.253,9.2636,9.2495,9.2566,101396.0323
2007-05-31 10:30:00,26.12,26.16,26.05,26.16,228508.4496693608,9.253,9.2672,9.2282,9.2672,228508.4497
2007-05-31 10:35:00,26.16,26.16,26.11,26.13,149522.40999265245,9.2672,9.2672,9.2495,9.2566,149522.41
2007-05-31 10:40:00,26.13,26.18,26.12,26.14,118295.371050698,9.2566,9.2743,9.253,9.2601,118295.3711
2007-05-31 10:45:00,26.13,26.18,26.13,26.18,39431.790350232666,9.2566,9.2743,9.2566,9.2743,39431.7904
2007-05-31 10:50:00,26.18,26.24,26.17,26.23,49718.3443546412,9.2743,9.2955,9.2707,9.292,49718.3444
2007-05-31 10:55:00,26.23,26.29,26.23,26.29,64903.257408768055,9.292,9.3132,9.292,9.3132,64903.2574
2007-05-31 11:00:00,26.28,26.29,26.27,26.28,399583.6394807739,9.3097,9.3132,9.3062,9.3097,399583.6395
2007-05-31 11:05:00,26.28,26.29,26.27,26.28,124908.15576781778,9.3097,9.3132,9.3062,9.3097,124908.1558
2007-05-31 11:10:00,26.28,26.29,26.25,26.25,58045.55473916238,9.3097,9.3132,9.2991,9.2991,58045.5547
2007-05-31 11:15:00,26.25,26.28,26.24,26.26,112294.88121479304,9.2991,9.3097,9.2955,9.3026,112294.8812
2007-05-31 11:20:00,26.26,26.29,26.25,26.26,80578.00636786676,9.3026,9.3132,9.2991,9.3026,80578.0064
2007-05-31 11:25:00,26.26,26.29,26.25,26.26,53147.19568944403,9.3026,9.3132,9.2991,9.3026,53147.1957
2007-05-31 11:30:00,26.26,26.28,26.25,26.28,37227.52877785941,9.3026,9.3097,9.2991,9.3097,37227.5288
2007-05-31 11:35:00,26.28,26.28,26.24,26.25,33921.13641929953,9.3097,9.3097,9.2955,9.2991,33921.1364
2007-05-31 11:40:00,26.25,26.25,26.23,26.23,20328.19005633113,9.2991,9.2991,9.292,9.292,20328.1901
2007-05-31 11:45:00,26.23,26.23,26.18,26.18,117560.61719324024,9.292,9.292,9.2743,9.2743,117560.6172
2007-05-31 11:50:00,26.18,26.18,26.13,26.13,23389.664462405093,9.2743,9.2743,9.2566,9.2566,23389.6645
2007-05-31 11:55:00,26.13,26.14,26.07,26.07,187974.52853294145,9.2566,9.2601,9.2353,9.2353,187974.5285
2007-05-31 12:00:00,26.07,26.13,26.06,26.07,89027.6757286309,9.2353,9.2566,9.2318,9.2353,89027.6757
2007-05-31 12:05:00,26.08,26.11,26.06,26.06,86578.49620377173,9.2388,9.2495,9.2318,9.2318,86578.4962
2007-05-31 12:10:00,26.07,26.13,26.04,26.11,109233.40680871908,9.2353,9.2566,9.2247,9.2495,109233.4068
2007-05-31 12:15:00,26.11,26.11,26.08,26.09,29512.613274553023,9.2495,9.2495,9.2388,9.2424,29512.6133
2007-05-31 12:20:00,26.08,26.09,26.05,26.07,73352.9267695322,9.2388,9.2424,9.2282,9.2353,73352.9268
2007-05-31 12:25:00,26.07,26.09,26.07,26.09,25349.008082292432,9.2353,9.2424,9.2353,9.2424,25349.0081
2007-05-31 12:30:00,26.08,26.09,26.04,26.05,38452.118540289,9.2388,9.2424,9.2247,9.2282,38452.1185
2007-05-31 12:35:00,26.05,26.05,26.02,26.03,50820.47514082782,9.2282,9.2282,9.2176,9.2211,50820.4751
2007-05-31 12:40:00,26.03,26.03,26.02,26.03,19960.81312760225,9.2211,9.2211,9.2176,9.2211,19960.8131
2007-05-31 12:45:00,26.03,26.08,26.03,26.07,337007.1026206221,9.2211,9.2388,9.2211,9.2353,337007.1026
2007-05-31 12:50:00,26.08,26.13,26.03,26.05,305412.6867499388,9.2388,9.2566,9.2211,9.2282,305412.6867
2007-05-31 12:55:00,26.04,26.07,26.04,26.04,41268.67499387705,9.2247,9.2353,9.2247,9.2247,41268.675
2007-05-31 13:00:00,26.05,26.09,26.03,26.04,83761.93975018368,9.2282,9.2424,9.2211,9.2247,83761.9398
2007-05-31 13:05:00,26.03,26.04,25.96,25.96,41146.21601763409,9.2211,9.2247,9.1963,9.1963,41146.216
2007-05-31 13:10:00,25.97,26.03,25.97,26.01,82659.80896399706,9.1999,9.2211,9.1999,9.214,82659.809
2007-05-31 13:15:00,26.01,26.04,25.98,25.99,51432.77002204261,9.214,9.2247,9.2034,9.207,51432.77
2007-05-31 13:20:00,26.0,26.01,25.98,26.0,27920.64658339456,9.2105,9.214,9.2034,9.2105,27920.6466
2007-05-31 13:25:00,25.99,25.99,25.93,25.95,122581.43521920156,9.207,9.207,9.1857,9.1928,122581.4352
2007-05-31 13:30:00,25.96,25.96,25.94,25.95,31349.4979181974,9.1963,9.1963,9.1893,9.1928,31349.4979
2007-05-31 13:35:00,25.95,25.97,25.94,25.95,64658.33945628214,9.1928,9.1999,9.1893,9.1928,64658.3395
2007-05-31 13:40:00,25.95,26.03,25.95,26.03,66985.06000489835,9.1928,9.2211,9.1928,9.2211,66985.06
2007-05-31 13:45:00,26.03,26.05,26.01,26.03,98212.0989468528,9.2211,9.2282,9.214,9.2211,98212.0989
2007-05-31 13:50:00,26.03,26.07,26.01,26.01,25961.302963507223,9.2211,9.2353,9.214,9.214,25961.303
2007-05-31 13:55:00,26.01,26.06,26.01,26.04,45799.65711486652,9.214,9.2318,9.214,9.2247,45799.6571
2007-05-31 14:00:00,26.05,26.12,26.05,26.11,58535.39064413421,9.2282,9.253,9.2282,9.2495,58535.3906
2007-05-31 14:05:00,26.11,26.12,26.1,26.11,36492.77492040167,9.2495,9.253,9.2459,9.2495,36492.7749
2007-05-31 14:10:00,26.11,26.17,26.11,26.16,90742.10139603232,9.2495,9.2707,9.2495,9.2672,90742.1014
2007-05-31 14:15:00,26.16,26.16,26.06,26.06,37962.28263531717,9.2672,9.2672,9.2318,9.2318,37962.2826
2007-05-31 14:20:00,26.07,26.12,26.06,26.11,40533.921136419296,9.2353,9.253,9.2318,9.2495,40533.9211
2007-05-31 14:25:00,26.11,26.16,26.11,26.14,101640.95028165563,9.2495,9.2672,9.2495,9.2601,101640.9503
2007-05-31 14:30:00,26.14,26.17,26.13,26.16,181361.74381582168,9.2601,9.2707,9.2566,9.2672,181361.7438
2007-05-31 14:35:00,26.16,26.18,26.16,26.17,112907.17609600782,9.2672,9.2743,9.2672,9.2707,112907.1761
2007-05-31 14:40:00,26.17,26.18,26.16,26.18,79843.252510409,9.2707,9.2743,9.2672,9.2743,79843.2525
2007-05-31 14:45:00,26.18,26.2,26.17,26.2,22165.074699975507,9.2743,9.2814,9.2707,9.2814,22165.0747
2007-05-31 14:50:00,26.2,26.21,26.19,26.21,87680.62698995836,9.2814,9.2849,9.2778,9.2849,87680.627
2007-05-31 14:55:00,26.21,26.21,26.09,26.1,37717.36468283125,9.2849,9.2849,9.2424,9.2459,37717.3647
2007-05-31 15:00:00,26.1,26.11,26.05,26.06,47881.45971099681,9.2459,9.2495,9.2282,9.2318,47881.4597
2007-05-31 15:05:00,26.07,26.1,26.02,26.03,54616.703404359534,9.2353,9.2459,9.2176,9.2211,54616.7034
2007-05-31 15:10:00,26.02,26.04,26.01,26.03,71638.50110213079,9.2176,9.2247,9.214,9.2211,71638.5011
2007-05-31 15:15:00,26.02,26.08,26.02,26.06,99436.6887092824,9.2176,9.2388,9.2176,9.2318,99436.6887
2007-05-31 15:20:00,26.06,26.07,25.99,25.99,55351.45726181729,9.2318,9.2353,9.207,9.207,55351.4573
2007-05-31 15:25:00,26.0,26.01,25.97,25.98,64780.7984325251,9.2105,9.214,9.1999,9.2034,64780.7984
2007-05-31 15:30:00,25.99,26.0,25.96,25.96,60372.27528777859,9.207,9.2105,9.1963,9.1963,60372.2753
2007-05-31 15:35:00,25.96,25.97,25.96,25.96,60494.73426402155,9.1963,9.1999,9.1963,9.1963,60494.7343
2007-05-31 15:40:00,25.96,26.0,25.95,25.97,148787.6561351947,9.1963,9.2105,9.1928,9.1999,148787.6561
2007-05-31 15:45:00,25.97,25.98,25.94,25.95,96742.59123193727,9.1999,9.2034,9.1893,9.1928,96742.5912
2007-05-31 15:50:00,25.94,25.95,25.93,25.94,89884.88856233162,9.1893,9.1928,9.1857,9.1893,89884.8886
2007-05-31 15:55:00,25.94,25.97,25.89,25.9,214793.0443301494,9.1893,9.1999,9.1715,9.1751,214793.0443
2007-06-01 09:30:00,26.11,26.21,26.05,26.15,208180.25961302963,9.2495,9.2849,9.2282,9.2636,208180.2596
2007-06-01 09:35:00,26.13,26.14,26.08,26.09,55718.83419054616,9.2566,9.2601,9.2388,9.2424,55718.8342
2007-06-01 09:40:00,26.1,26.17,26.03,26.04,107396.5221650747,9.2459,9.2707,9.2211,9.2247,107396.5222
2007-06-01 09:45:00,26.03,26.05,26.0,26.05,57555.71883419054,9.2211,9.2282,9.2105,9.2282,57555.7188
2007-06-01 09:50:00,26.04,26.09,26.02,26.08,82659.80896399706,9.2247,9.2424,9.2176,9.2388,82659.809
2007-06-01 09:55:00,26.07,26.17,26.05,26.11,122458.9762429586,9.2353,9.2707,9.2282,9.2495,122458.9762
2007-06-01 10:00:00,26.11,26.13,26.1,26.13,72495.71393583149,9.2495,9.2566,9.2459,9.2566,72495.7139
2007-06-01 10:05:00,26.13,26.14,26.1,26.1,61596.86505020817,9.2566,9.2601,9.2459,9.2459,61596.8651
2007-06-01 10:10:00,26.1,26.1,25.98,25.98,111805.0453098212,9.2459,9.2459,9.2034,9.2034,111805.0453
2007-06-01 10:15:00,25.99,26.06,25.97,26.06,67597.35488611314,9.207,9.2318,9.1999,9.2318,67597.3549
2007-06-01 10:20:00,26.06,26.08,26.03,26.04,71883.4190546167,9.2318,9.2388,9.2211,9.2247,71883.4191
2007-06-01 10:25:00,26.03,26.03,25.93,25.98,84619.1525838844,9.2211,9.2211,9.1857,9.2034,84619.1526
2007-06-01 10:30:00,25.98,26.04,25.98,26.03,102987.99902032818,9.2034,9.2247,9.2034,9.2211,102987.999
2007-06-01 10:35:00,26.04,26.07,26.03,26.05,71638.50110213079,9.2247,9.2353,9.2211,9.2282,71638.5011
2007-06-01 10:40:00,26.05,26.06,26.01,26.03,42125.88782757776,9.2282,9.2318,9.214,9.2211,42125.8878
2007-06-01 10:45:00,26.03,26.04,26.0,26.03,30124.90815576781,9.2211,9.2247,9.2105,9.2211,30124.9082
2007-06-01 10:50:00,26.03,26.04,25.98,26.02,80700.46534410972,9.2211,9.2247,9.2034,9.2176,80700.4653
2007-06-01 10:55:00,26.01,26.02,25.97,26.01,78618.66274797943,9.214,9.2176,9.1999,9.214,78618.6627
2007-06-01 11:00:00,26.02,26.04,25.98,26.03,65270.63433749694,9.2176,9.2247,9.2034,9.2211,65270.6343
2007-06-01 11:05:00,26.03,26.04,26.01,26.04,63923.58559882439,9.2211,9.2247,9.214,9.2247,63923.5856
2007-06-01 11:10:00,26.04,26.06,26.03,26.05,33431.3005143277,9.2247,9.2318,9.2211,9.2282,33431.3005
2007-06-01 11:15:00,26.05,26.09,26.05,26.07,78618.66274797943,9.2282,9.2424,9.2282,9.2353,78618.6627
2007-06-01 11:20:00,26.07,26.07,26.01,26.03,38329.65956404605,9.2353,9.2353,9.214,9.2211,38329.6596
2007-06-01 11:25:00,26.03,26.1,26.03,26.09,24001.959343619885,9.2211,9.2459,9.2211,9.2424,24001.9593
2007-06-01 11:30:00,26.09,26.1,26.03,26.07,113764.38892970854,9.2424,9.2459,9.2211,9.2353,113764.3889
2007-06-01 11:35:00,26.07,26.09,26.03,26.05,95395.54249326474,9.2353,9.2424,9.2211,9.2282,95395.5425
2007-06-01 11:40:00,26.06,26.09,26.05,26.07,51800.14695077149,9.2318,9.2424,9.2282,9.2353,51800.147
2007-06-01 11:45:00,26.07,26.1,26.03,26.07,124173.40191036,9.2353,9.2459,9.2211,9.2353,124173.4019
2007-06-01 11:50:00,26.07,26.12,26.07,26.11,58780.308596620125,9.2353,9.253,9.2353,9.2495,58780.3086
2007-06-01 11:55:00,26.11,26.12,26.06,26.06,44575.06735243693,9.2495,9.253,9.2318,9.2318,44575.0674
2007-06-01 12:00:00,26.06,26.07,26.05,26.06,19348.51824638746,9.2318,9.2353,9.2282,9.2318,19348.5182
2007-06-01 12:05:00,26.05,26.05,25.99,26.0,28288.02351212344,9.2282,9.2282,9.207,9.2105,28288.0235
2007-06-01 12:10:00,25.99,26.01,25.94,25.97,143032.08425177564,9.207,9.214,9.1893,9.1999,143032.0843
2007-06-01 12:15:00,25.97,25.97,25.93,25.94,27675.728630908645,9.1999,9.1999,9.1857,9.1893,27675.7286
2007-06-01 12:20:00,25.94,25.96,25.89,25.91,56943.42395297575,9.1893,9.1963,9.1715,9.1786,56943.424
2007-06-01 12:25:00,25.92,25.97,25.88,25.97,63801.12662258143,9.1822,9.1999,9.168,9.1999,63801.1266
2007-06-01 12:30:00,25.97,25.97,25.87,25.88,32329.16972814107,9.1999,9.1999,9.1645,9.168,32329.1697
2007-06-01 12:35:00,25.87,25.91,25.86,25.91,44452.60837619397,9.1645,9.1786,9.1609,9.1786,44452.6084
2007-06-01 12:40:00,25.91,25.93,25.85,25.87,66372.76512368357,9.1786,9.1857,9.1574,9.1645,66372.7651
2007-06-01 12:45:00,25.85,25.89,25.84,25.88,84864.07053637032,9.1574,9.1715,9.1538,9.168,84864.0705
2007-06-01 12:50:00,25.88,25.9,25.88,25.9,56820.9649767328,9.168,9.1751,9.168,9.1751,56820.965
2007-06-01 12:55:00,25.9,25.92,25.89,25.9,64046.04457506735,9.1751,9.1822,9.1715,9.1751,64046.0446
2007-06-01 13:00:00,25.91,25.93,25.9,25.91,34533.43130051433,9.1786,9.1857,9.1751,9.1786,34533.4313
2007-06-01 13:05:00,25.91,25.96,25.89,25.92,70903.74724467302,9.1786,9.1963,9.1715,9.1822,70903.7472
2007-06-01 13:10:00,25.91,25.95,25.9,25.95,36615.23389664462,9.1786,9.1928,9.1751,9.1928,36615.2339
2007-06-01 13:15:00,25.95,26.03,25.94,26.01,72128.33700710261,9.1928,9.2211,9.1893,9.214,72128.337
2007-06-01 13:20:00,25.99,25.99,25.97,25.97,49718.3443546412,9.207,9.207,9.1999,9.1999,49718.3444
2007-06-01 13:25:00,25.97,25.98,25.96,25.98,29512.613274553023,9.1999,9.2034,9.1963,9.2034,29512.6133
2007-06-01 13:30:00,25.98,25.98,25.95,25.98,59025.226549106046,9.2034,9.2034,9.1928,9.2034,59025.2265
2007-06-01 13:35:00,25.98,25.99,25.97,25.99,64535.88048003918,9.2034,9.207,9.1999,9.207,64535.8805
2007-06-01 13:40:00,25.98,26.03,25.98,26.03,49595.88537839824,9.2034,9.2211,9.2034,9.2211,49595.8854
2007-06-01 13:45:00,26.02,26.04,26.02,26.03,21675.238795003672,9.2176,9.2247,9.2176,9.2211,21675.2388
2007-06-01 13:50:00,26.03,26.07,26.01,26.07,67964.73181484202,9.2211,9.2353,9.214,9.2353,67964.7318
2007-06-01 13:55:00,26.06,26.07,26.04,26.05,41391.133970120005,9.2318,9.2353,9.2247,9.2282,41391.134
2007-06-01 14:00:00,26.05,26.06,26.04,26.04,31716.87484692628,9.2282,9.2318,9.2247,9.2247,31716.8748
2007-06-01 14:05:00,26.04,26.05,26.01,26.03,28165.56453588048,9.2247,9.2282,9.214,9.2211,28165.5645
2007-06-01 14:10:00,26.03,26.1,26.02,26.08,127969.63017389174,9.2211,9.2459,9.2176,9.2388,127969.6302
2007-06-01 14:15:00,26.09,26.1,26.06,26.06,53024.73671320108,9.2424,9.2459,9.2318,9.2318,53024.7367
2007-06-01 14:20:00,26.06,26.07,26.05,26.05,72373.25495958854,9.2318,9.2353,9.2282,9.2282,72373.255
2007-06-01 14:25:00,26.06,26.07,26.05,26.07,53514.57261817291,9.2318,9.2353,9.2282,9.2353,53514.5726
2007-06-01 14:30:00,26.07,26.1,26.07,26.09,55841.29316678912,9.2353,9.2459,9.2353,9.2424,55841.2932
2007-06-01 14:35:00,26.09,26.1,26.09,26.1,53024.73671320108,9.2424,9.2459,9.2424,9.2459,53024.7367
2007-06-01 14:40:00,26.1,26.13,26.09,26.11,70658.82929218712,9.2459,9.2566,9.2424,9.2495,70658.8293
2007-06-01 14:45:00,26.11,26.13,26.11,26.13,32329.16972814107,9.2495,9.2566,9.2495,9.2566,32329.1697
2007-06-01 14:50:00,26.13,26.13,26.11,26.12,80700.46534410972,9.2566,9.2566,9.2495,9.253,80700.4653
2007-06-01 14:55:00,26.12,26.13,26.11,26.13,78373.7447954935,9.253,9.2566,9.2495,9.2566,78373.7448
2007-06-01 15:00:00,26.13,26.13,26.11,26.11,160666.1768307617,9.2566,9.2566,9.2495,9.2495,160666.1768
2007-06-01 15:05:00,26.11,26.12,26.11,26.11,65760.47024246877,9.2495,9.253,9.2495,9.2495,65760.4702
2007-06-01 15:10:00,26.11,26.12,26.11,26.11,86211.11927504286,9.2495,9.253,9.2495,9.2495,86211.1193
2007-06-01 15:15:00,26.11,26.11,26.11,26.11,42125.88782757776,9.2495,9.2495,9.2495,9.2495,42125.8878
2007-06-01 15:20:00,26.11,26.13,26.11,26.11,94170.95273083515,9.2495,9.2566,9.2495,9.2495,94170.9527
2007-06-01 15:25:00,26.12,26.14,26.11,26.14,76414.40117560617,9.253,9.2601,9.2495,9.2601,76414.4012
2007-06-01 15:30:00,26.14,26.14,26.11,26.11,46656.869948567226,9.2601,9.2601,9.2495,9.2495,46656.8699
2007-06-01 15:35:00,26.11,26.12,26.11,26.11,58045.55473916238,9.2495,9.253,9.2495,9.2495,58045.5547
2007-06-01 15:40:00,26.11,26.12,26.1,26.11,72863.09086456036,9.2495,9.253,9.2459,9.2495,72863.0909
2007-06-01 15:45:00,26.1,26.14,26.1,26.13,130173.891746265,9.2459,9.2601,9.2459,9.2566,130173.8917
2007-06-01 15:50:00,26.13,26.17,26.13,26.16,114009.30688219446,9.2566,9.2707,9.2566,9.2672,114009.3069
2007-06-01 15:55:00,26.16,26.16,26.12,26.14,171442.56674014204,9.2672,9.2672,9.253,9.2601,171442.5667
2007-06-04 09:30:00,26.13,26.16,26.1,26.13,83639.48077394073,9.2566,9.2672,9.2459,9.2566,83639.4808
2007-06-04 09:35:00,26.11,26.12,26.07,26.07,85108.98848885622,9.2495,9.253,9.2353,9.2353,85108.9885
2007-06-04 09:40:00,26.09,26.16,26.07,26.16,106294.39137888806,9.2424,9.2672,9.2353,9.2672,106294.3914
2007-06-04 09:45:00,26.16,26.16,26.11,26.11,91109.4783247612,9.2672,9.2672,9.2495,9.2495,91109.4783
2007-06-04 09:50:00,26.11,26.13,26.06,26.11,48126.37766348273,9.2495,9.2566,9.2318,9.2495,48126.3777
2007-06-04 09:55:00,26.11,26.14,26.11,26.12,60739.65221650746,9.2495,9.2601,9.2495,9.253,60739.6522
2007-06-04 10:00:00,26.12,26.14,26.11,26.12,152951.2613274553,9.253,9.2601,9.2495,9.253,152951.2613
2007-06-04 10:05:00,26.13,26.15,26.11,26.14,102865.54004408522,9.2566,9.2636,9.2495,9.2601,102865.54
2007-06-04 10:10:00,26.14,26.16,26.12,26.13,159808.963997061,9.2601,9.2672,9.253,9.2566,159808.964
2007-06-04 10:15:00,26.13,26.16,26.12,26.13,82537.3499877541,9.2566,9.2672,9.253,9.2566,82537.35
2007-06-04 10:20:00,26.14,26.15,26.13,26.14,95518.00146950773,9.2601,9.2636,9.2566,9.2601,95518.0015
2007-06-04 10:25:00,26.13,26.16,26.13,26.15,54494.24442811657,9.2566,9.2672,9.2566,9.2636,54494.2444
2007-06-04 10:30:00,26.15,26.15,26.13,26.13,49718.3443546412,9.2636,9.2636,9.2566,9.2566,49718.3444
2007-06-04 10:35:00,26.13,26.14,26.11,26.13,51677.687974528526,9.2566,9.2601,9.2495,9.2566,51677.688
2007-06-04 10:40:00,26.13,26.13,26.11,26.12,50208.18025961303,9.2566,9.2566,9.2495,9.253,50208.1803
2007-06-04 10:45:00,26.13,26.15,26.12,26.13,46289.49301983835,9.2566,9.2636,9.253,9.2566,46289.493
2007-06-04 10:50:00,26.13,26.16,26.11,26.13,84986.52951261327,9.2566,9.2672,9.2495,9.2566,84986.5295
2007-06-04 10:55:00,26.12,26.16,26.12,26.16,61596.86505020817,9.253,9.2672,9.253,9.2672,61596.8651
2007-06-04 11:00:00,26.16,26.17,26.16,26.17,43595.39554249327,9.2672,9.2707,9.2672,9.2707,43595.3955
2007-06-04 11:05:00,26.17,26.23,26.16,26.22,100661.27847171196,9.2707,9.292,9.2672,9.2884,100661.2785
2007-06-04 11:10:00,26.22,26.23,26.18,26.2,40166.54420769042,9.2884,9.292,9.2743,9.2814,40166.5442
2007-06-04 11:15:00,26.2,26.23,26.2,26.23,42738.18270879255,9.2814,9.292,9.2814,9.292,42738.1827
2007-06-04 11:20:00,26.23,26.29,26.22,26.28,113152.09404849376,9.292,9.3132,9.2884,9.3097,113152.094
2007-06-04 11:25:00,26.28,26.34,26.27,26.33,122458.9762429586,9.3097,9.331,9.3062,9.3274,122458.9762
2007-06-04 11:30:00,26.34,26.38,26.33,26.38,96007.83737447954,9.331,9.3451,9.3274,9.3451,96007.8374
2007-06-04 11:35:00,26.38,26.44,26.37,26.42,155277.9818760715,9.3451,9.3664,9.3416,9.3593,155277.9819
2007-06-04 11:40:00,26.43,26.43,26.31,26.31,153808.474161156,9.3628,9.3628,9.3203,9.3203,153808.4742
2007-06-04 11:45:00,26.32,26.38,26.32,26.38,71638.50110213079,9.3239,9.3451,9.3239,9.3451,71638.5011
2007-06-04 11:50:00,26.37,26.38,26.34,26.35,86823.41415625764,9.3416,9.3451,9.331,9.3345,86823.4142
2007-06-04 11:55:00,26.35,26.38,26.35,26.38,92456.52706343374,9.3345,9.3451,9.3345,9.3451,92456.5271
2007-06-04 12:00:00,26.38,26.43,26.38,26.43,41146.21601763409,9.3451,9.3628,9.3451,9.3628,41146.216
2007-06-04 12:05:00,26.43,26.44,26.4,26.41,119519.9608131276,9.3628,9.3664,9.3522,9.3557,119519.9608
2007-06-04 12:10:00,26.41,26.43,26.4,26.4,44085.2314474651,9.3557,9.3628,9.3522,9.3522,44085.2314
2007-06-04 12:15:00,26.4,26.42,26.38,26.4,68699.48567229978,9.3522,9.3593,9.3451,9.3522,68699.4857
2007-06-04 12:20:00,26.4,26.4,26.33,26.34,93068.82194464852,9.3522,9.3522,9.3274,9.331,93068.8219
2007-06-04 12:25:00,26.34,26.36,26.33,26.35,64658.33945628214,9.331,9.338,9.3274,9.3345,64658.3395
2007-06-04 12:30:00,26.34,26.37,26.34,26.36,28532.94146460936,9.331,9.3416,9.331,9.338,28532.9415
2007-06-04 12:35:00,26.36,26.42,26.36,26.38,103722.75287778594,9.338,9.3593,9.338,9.3451,103722.7529
2007-06-04 12:40:00,26.38,26.38,26.31,26.36,103600.29390154296,9.3451,9.3451,9.3203,9.338,103600.2939
2007-06-04 12:45:00,26.36,26.36,26.32,26.35,88415.3808474161,9.338,9.338,9.3239,9.3345,88415.3808
2007-06-04 12:50:00,26.35,26.38,26.35,26.37,79843.252510409,9.3345,9.3451,9.3345,9.3416,79843.2525
2007-06-04 12:55:00,26.38,26.38,26.36,26.38,162747.97942689198,9.3451,9.3451,9.338,9.3451,162747.9794
2007-06-04 13:00:00,26.38,26.39,26.31,26.37,178177.81043350475,9.3451,9.3487,9.3203,9.3416,178177.8104
2007-06-04 13:05:00,26.37,26.38,26.34,26.35,53637.031594415865,9.3416,9.3451,9.331,9.3345,53637.0316
2007-06-04 13:10:00,26.34,26.36,26.34,26.35,38819.49546901788,9.331,9.338,9.331,9.3345,38819.4955
2007-06-04 13:15:00,26.35,26.35,26.32,26.33,130418.8096987509,9.3345,9.3345,9.3239,9.3274,130418.8097
2007-06-04 13:20:00,26.33,26.33,26.25,26.26,142419.78937056084,9.3274,9.3274,9.2991,9.3026,142419.7894
2007-06-04 13:25:00,26.26,26.27,26.21,26.26,87068.33210874356,9.3026,9.3062,9.2849,9.3026,87068.3321
2007-06-04 13:30:00,26.26,26.26,26.21,26.21,70168.99338721528,9.3026,9.3026,9.2849,9.2849,70168.9934
2007-06-04 13:35:00,26.2,26.27,26.2,26.21,46167.03404359539,9.2814,9.3062,9.2814,9.2849,46167.034
2007-06-04 13:40:00,26.21,26.27,26.21,26.23,68332.1087435709,9.2849,9.3062,9.2849,9.292,68332.1087
2007-06-04 13:45:00,26.24,26.27,26.23,26.27,56698.50600048983,9.2955,9.3062,9.292,9.3062,56698.506
2007-06-04 13:50:00,26.26,26.29,26.26,26.27,41146.21601763409,9.3026,9.3132,9.3026,9.3062,41146.216
2007-06-04 13:55:00,26.27,26.29,26.26,26.26,31716.87484692628,9.3062,9.3132,9.3026,9.3026,31716.8748
2007-06-04 14:00:00,26.26,26.29,26.25,26.29,29757.53122703894,9.3026,9.3132,9.2991,9.3132,29757.5312
2007-06-04 14:05:00,26.29,26.32,26.29,26.31,84374.23463139847,9.3132,9.3239,9.3132,9.3203,84374.2346
2007-06-04 14:10:00,26.31,26.33,26.25,26.26,104947.34264021552,9.3203,9.3274,9.2991,9.3026,104947.3426
2007-06-04 14:15:00,26.25,26.26,26.21,26.25,185402.8900318393,9.2991,9.3026,9.2849,9.2991,185402.89
2007-06-04 14:20:00,26.26,26.27,26.24,26.25,49718.3443546412,9.3026,9.3062,9.2955,9.2991,49718.3444
2007-06-04 14:25:00,26.25,26.27,26.25,26.26,23757.041391133967,9.2991,9.3062,9.2991,9.3026,23757.0414
2007-06-04 14:30:00,26.26,26.28,26.23,26.26,177075.67964731815,9.3026,9.3097,9.292,9.3026,177075.6796
2007-06-04 14:35:00,26.26,26.3,26.26,26.3,71760.96007837374,9.3026,9.3168,9.3026,9.3168,71760.9601
2007-06-04 14:40:00,26.29,26.3,26.28,26.29,59882.43938280676,9.3132,9.3168,9.3097,9.3132,59882.4394
2007-06-04 14:45:00,26.29,26.3,26.29,26.3,37105.06980161645,9.3132,9.3168,9.3132,9.3168,37105.0698
2007-06-04 14:50:00,26.29,26.33,26.29,26.32,55841.29316678912,9.3132,9.3274,9.3132,9.3239,55841.2932
2007-06-04 14:55:00,26.33,26.34,26.31,26.33,70536.37031594415,9.3274,9.331,9.3203,9.3274,70536.3703
2007-06-04 15:00:00,26.32,26.34,26.32,26.32,59515.06245407788,9.3239,9.331,9.3239,9.3239,59515.0625
2007-06-04 15:05:00,26.33,26.36,26.32,26.35,99926.52461425422,9.3274,9.338,9.3239,9.3345,99926.5246
2007-06-04 15:10:00,26.36,26.38,26.35,26.38,96865.05020818026,9.338,9.3451,9.3345,9.3451,96865.0502
2007-06-04 15:15:00,26.38,26.42,26.38,26.4,105192.26059270144,9.3451,9.3593,9.3451,9.3522,105192.2606
2007-06-04 15:20:00,26.39,26.48,26.39,26.47,218589.2725936811,9.3487,9.3805,9.3487,9.377,218589.2726
2007-06-04 15:25:00,26.46,26.48,26.45,26.47,118417.83002694097,9.3735,9.3805,9.3699,9.377,118417.83
2007-06-04 15:30:00,26.47,26.47,26.44,26.44,86700.95518001469,9.377,9.377,9.3664,9.3664,86700.9552
2007-06-04 15:35:00,26.45,26.46,26.44,26.45,95150.62454077884,9.3699,9.3735,9.3664,9.3699,95150.6245
2007-06-04 15:40:00,26.44,26.45,26.43,26.45,120254.71467058537,9.3664,9.3699,9.3628,9.3699,120254.7147
2007-06-04 15:45:00,26.45,26.47,26.44,26.47,161278.47171197648,9.3699,9.377,9.3664,9.377,161278.4717
2007-06-04 15:50:00,26.47,26.48,26.47,26.48,131765.85843742345,9.377,9.3805,9.377,9.3805,131765.8584
2007-06-04 15:55:00,26.48,26.5,26.46,26.48,229977.95738427623,9.3805,9.3876,9.3735,9.3805,229977.9574
2007-06-05 09:30:00,26.28,26.34,26.26,26.29,71638.50110213079,9.3097,9.331,9.3026,9.3132,71638.5011
2007-06-05 09:35:00,26.29,26.31,26.23,26.31,73965.221650747,9.3132,9.3203,9.292,9.3203,73965.2217
2007-06-05 09:40:00,26.31,26.38,26.27,26.37,76291.94219936321,9.3203,9.3451,9.3062,9.3416,76291.9422
2007-06-05 09:45:00,26.37,26.38,26.25,26.27,59147.68552534901,9.3416,9.3451,9.2991,9.3062,59147.6855
2007-06-05 09:50:00,26.27,26.36,26.25,26.35,103722.75287778594,9.3062,9.338,9.2991,9.3345,103722.7529
2007-06-05 09:55:00,26.35,26.36,26.25,26.29,77149.15503306391,9.3345,9.338,9.2991,9.3132,77149.155
2007-06-05 10:00:00,26.31,26.34,26.26,26.27,46411.95199608131,9.3203,9.331,9.3026,9.3062,46411.952
2007-06-05 10:05:00,26.28,26.32,26.25,26.29,55963.75214303208,9.3097,9.3239,9.2991,9.3132,55963.7521
2007-06-05 10:10:00,26.28,26.29,26.25,26.29,41146.21601763409,9.3097,9.3132,9.2991,9.3132,41146.216
2007-06-05 10:15:00,26.29,26.31,26.24,26.26,110947.83247612049,9.3132,9.3203,9.2955,9.3026,110947.8325
2007-06-05 10:20:00,26.25,26.26,26.06,26.09,119764.87876561352,9.2991,9.3026,9.2318,9.2424,119764.8788
2007-06-05 10:25:00,26.08,26.2,26.07,26.16,118295.371050698,9.2388,9.2814,9.2353,9.2672,118295.3711
2007-06-05 10:30:00,26.16,26.23,26.16,26.18,89639.9706098457,9.2672,9.292,9.2672,9.2743,89639.9706
2007-06-05 10:35:00,26.19,26.2,26.15,26.16,118050.45309821208,9.2778,9.2814,9.2636,9.2672,118050.4531
2007-06-05 10:40:00,26.16,26.19,26.13,26.18,47881.45971099681,9.2672,9.2778,9.2566,9.2743,47881.4597
2007-06-05 10:45:00,26.18,26.28,26.18,26.23,29757.53122703894,9.2743,9.3097,9.2743,9.292,29757.5312
2007-06-05 10:50:00,26.24,26.33,26.24,26.31,30982.120989468527,9.2955,9.3274,9.2955,9.3203,30982.121
2007-06-05 10:55:00,26.31,26.31,26.22,26.27,46411.95199608131,9.3203,9.3203,9.2884,9.3062,46411.952
2007-06-05 11:00:00,26.27,26.31,26.25,26.31,42738.18270879255,9.3062,9.3203,9.2991,9.3203,42738.1827
2007-06-05 11:05:00,26.3,26.35,26.28,26.35,82904.72691648298,9.3168,9.3345,9.3097,9.3345,82904.7269
2007-06-05 11:10:00,26.35,26.4,26.34,26.35,41268.67499387705,9.3345,9.3522,9.331,9.3345,41268.675
2007-06-05 11:15:00,26.37,26.37,26.32,26.36,41636.051922605926,9.3416,9.3416,9.3239,9.338,41636.0519
2007-06-05 11:20:00,26.37,26.39,26.35,26.39,38574.57751653196,9.3416,9.3487,9.3345,9.3487,38574.5775
2007-06-05 11:25:00,26.38,26.42,26.38,26.41,45064.90325740876,9.3451,9.3593,9.3451,9.3557,45064.9033
2007-06-05 11:30:00,26.41,26.41,26.34,26.35,19593.436198873376,9.3557,9.3557,9.331,9.3345,19593.4362
2007-06-05 11:35:00,26.34,26.36,26.3,26.3,27308.351702179767,9.331,9.338,9.3168,9.3168,27308.3517
2007-06-05 11:40:00,26.3,26.3,26.25,26.26,20940.48493754592,9.3168,9.3168,9.2991,9.3026,20940.4849
2007-06-05 11:45:00,26.25,26.27,26.24,26.26,26818.51579720793,9.2991,9.3062,9.2955,9.3026,26818.5158
2007-06-05 11:50:00,26.25,26.25,26.2,26.22,26083.76193975018,9.2991,9.2991,9.2814,9.2884,26083.7619
2007-06-05 11:55:00,26.22,26.23,26.13,26.13,39309.33137398971,9.2884,9.292,9.2566,9.2566,39309.3314
2007-06-05 12:00:00,26.13,26.14,26.03,26.03,84251.77565515552,9.2566,9.2601,9.2211,9.2211,84251.7757
2007-06-05 12:05:00,26.05,26.07,26.01,26.05,77883.90889052166,9.2282,9.2353,9.214,9.2282,77883.9089
2007-06-05 12:10:00,26.05,26.05,25.95,25.96,128214.54812637766,9.2282,9.2282,9.1928,9.1963,128214.5481
2007-06-05 12:15:00,25.96,26.02,25.94,25.98,58780.308596620125,9.1963,9.2176,9.1893,9.2034,58780.3086
2007-06-05 12:20:00,25.98,26.04,25.98,26.03,27675.728630908645,9.2034,9.2247,9.2034,9.2211,27675.7286
2007-06-05 12:25:00,26.03,26.03,25.95,25.98,28410.4824883664,9.2211,9.2211,9.1928,9.2034,28410.4825
2007-06-05 12:30:00,25.98,26.11,25.98,26.11,60739.65221650746,9.2034,9.2495,9.2034,9.2495,60739.6522
2007-06-05 12:35:00,26.1,26.15,26.08,26.15,24981.63115356356,9.2459,9.2636,9.2388,9.2636,24981.6312
2007-06-05 12:40:00,26.14,26.18,26.13,26.17,43228.01861376438,9.2601,9.2743,9.2566,9.2707,43228.0186
2007-06-05 12:45:00,26.17,26.22,26.16,26.19,46044.57506735243,9.2707,9.2884,9.2672,9.2778,46044.5751
2007-06-05 12:50:00,26.18,26.25,26.18,26.25,48003.91868723977,9.2743,9.2991,9.2743,9.2991,48003.9187
2007-06-05 12:55:00,26.25,26.25,26.19,26.21,26573.59784472201,9.2991,9.2991,9.2778,9.2849,26573.5978
2007-06-05 13:00:00,26.21,26.21,26.16,26.16,21185.40289003184,9.2849,9.2849,9.2672,9.2672,21185.4029
2007-06-05 13:05:00,26.16,26.2,26.16,26.2,13225.569434239527,9.2672,9.2814,9.2672,9.2814,13225.5694
2007-06-05 13:10:00,26.2,26.24,26.2,26.21,29879.990203281897,9.2814,9.2955,9.2814,9.2849,29879.9902
2007-06-05 13:15:00,26.2,26.22,26.17,26.18,26328.679892236098,9.2814,9.2884,9.2707,9.2743,26328.6799
2007-06-05 13:20:00,26.16,26.16,26.12,26.15,12858.192505510651,9.2672,9.2672,9.253,9.2636,12858.1925
2007-06-05 13:25:00,26.15,26.15,26.07,26.08,40166.54420769042,9.2636,9.2636,9.2353,9.2388,40166.5442
2007-06-05 13:30:00,26.09,26.09,26.07,26.09,13960.32329169728,9.2424,9.2424,9.2353,9.2424,13960.3233
2007-06-05 13:35:00,26.09,26.14,26.09,26.13,12490.815576781775,9.2424,9.2601,9.2424,9.2566,12490.8156
2007-06-05 13:40:00,26.12,26.14,26.06,26.06,45187.36223365172,9.253,9.2601,9.2318,9.2318,45187.3622
2007-06-05 13:45:00,26.07,26.1,26.06,26.1,12490.815576781775,9.2353,9.2459,9.2318,9.2459,12490.8156
2007-06-05 13:50:00,26.08,26.11,26.08,26.1,77149.15503306391,9.2388,9.2495,9.2388,9.2459,77149.155
2007-06-05 13:55:00,26.1,26.18,26.08,26.16,28655.400440852314,9.2459,9.2743,9.2388,9.2672,28655.4004
2007-06-05 14:00:00,26.16,26.18,26.16,26.17,12858.192505510651,9.2672,9.2743,9.2672,9.2707,12858.1925
2007-06-05 14:05:00,26.17,26.17,26.12,26.13,27430.810678422728,9.2707,9.2707,9.253,9.2566,27430.8107
2007-06-05 14:10:00,26.13,26.14,26.07,26.07,29390.154298310063,9.2566,9.2601,9.2353,9.2353,29390.1543
2007-06-05 14:15:00,26.07,26.11,26.07,26.11,37349.98775410237,9.2353,9.2495,9.2353,9.2495,37349.9878
2007-06-05 14:20:00,26.11,26.12,26.07,26.09,48126.37766348273,9.2495,9.253,9.2353,9.2424,48126.3777
2007-06-05 14:25:00,26.09,26.1,26.05,26.06,44575.06735243693,9.2424,9.2459,9.2282,9.2318,44575.0674
2007-06-05 14:30:00,26.07,26.07,26.03,26.03,44819.98530492285,9.2353,9.2353,9.2211,9.2211,44819.9853
2007-06-05 14:35:00,26.03,26.05,25.98,25.99,46534.410972324265,9.2211,9.2282,9.2034,9.207,46534.411
2007-06-05 14:40:00,25.99,26.03,25.99,26.03,21185.40289003184,9.207,9.2211,9.207,9.2211,21185.4029
2007-06-05 14:45:00,26.04,26.08,26.02,26.08,25104.090129806515,9.2247,9.2388,9.2176,9.2388,25104.0901
2007-06-05 14:50:00,26.08,26.09,26.06,26.08,23512.12343864805,9.2388,9.2424,9.2318,9.2388,23512.1234
2007-06-05 14:55:00,26.07,26.08,26.03,26.05,32574.087680626988,9.2353,9.2388,9.2211,9.2282,32574.0877
2007-06-05 15:00:00,26.05,26.07,26.03,26.05,24614.25422483468,9.2282,9.2353,9.2211,9.2282,24614.2542
2007-06-05 15:05:00,26.05,26.08,26.04,26.05,22654.91060494734,9.2282,9.2388,9.2247,9.2282,22654.9106
2007-06-05 15:10:00,26.05,26.11,26.05,26.09,46411.95199608131,9.2282,9.2495,9.2282,9.2424,46411.952
2007-06-05 15:15:00,26.09,26.1,26.06,26.06,17266.715650257163,9.2424,9.2459,9.2318,9.2318,17266.7157
2007-06-05 15:20:00,26.05,26.08,26.05,26.08,32574.087680626988,9.2282,9.2388,9.2282,9.2388,32574.0877
2007-06-05 15:25:00,26.08,26.09,26.06,26.07,32696.546656869945,9.2388,9.2424,9.2318,9.2353,32696.5467
2007-06-05 15:30:00,26.08,26.17,26.07,26.15,88537.83982365907,9.2388,9.2707,9.2353,9.2636,88537.8398
2007-06-05 15:35:00,26.15,26.16,26.12,26.16,70168.99338721528,9.2636,9.2672,9.253,9.2672,70168.9934
2007-06-05 15:40:00,26.16,26.2,26.16,26.16,100048.98359049716,9.2672,9.2814,9.2672,9.2672,100048.9836
2007-06-05 15:45:00,26.16,26.17,26.13,26.15,99559.14768552534,9.2672,9.2707,9.2566,9.2636,99559.1477
2007-06-05 15:50:00,26.14,26.15,26.13,26.15,89639.9706098457,9.2601,9.2636,9.2566,9.2636,89639.9706
2007-06-05 15:55:00,26.14,26.15,26.11,26.12,122581.43521920156,9.2601,9.2636,9.2495,9.253,122581.4352
2007-06-06 09:30:00,26.07,26.07,25.85,25.98,67842.27283859906,9.2353,9.2353,9.1574,9.2034,67842.2728
2007-06-06 09:35:00,25.98,26.04,25.89,25.99,112294.88121479304,9.2034,9.2247,9.1715,9.207,112294.8812
2007-06-06 09:40:00,26.01,26.03,25.84,25.9,210017.144256674,9.214,9.2211,9.1538,9.1751,210017.1443
2007-06-06 09:45:00,25.9,25.9,25.81,25.84,44330.14939995101,9.1751,9.1751,9.1432,9.1538,44330.1494
2007-06-06 09:50:00,25.84,25.85,25.75,25.77,83761.93975018368,9.1538,9.1574,9.1219,9.129,83761.9398
2007-06-06 09:55:00,25.77,25.8,25.72,25.75,87558.1680137154,9.129,9.1397,9.1113,9.1219,87558.168
2007-06-06 10:00:00,25.76,25.76,25.71,25.71,89762.42958608865,9.1255,9.1255,9.1078,9.1078,89762.4296
2007-06-06 10:05:00,25.71,25.71,25.65,25.67,57065.88292921871,9.1078,9.1078,9.0865,9.0936,57065.8829
2007-06-06 10:10:00,25.66,25.71,25.63,25.64,61596.86505020817,9.0901,9.1078,9.0794,9.083,61596.8651
2007-06-06 10:15:00,25.65,25.71,25.6,25.71,93803.5758021063,9.0865,9.1078,9.0688,9.1078,93803.5758
2007-06-06 10:20:00,25.69,25.71,25.67,25.7,77638.99093803576,9.1007,9.1078,9.0936,9.1042,77638.9909
2007-06-06 10:25:00,25.7,25.74,25.67,25.67,85843.74234631399,9.1042,9.1184,9.0936,9.0936,85843.7423
2007-06-06 10:30:00,25.67,25.67,25.5,25.62,207935.3416605437,9.0936,9.0936,9.0334,9.0759,207935.3417
2007-06-06 10:35:00,25.61,25.62,25.52,25.57,102253.24516287044,9.0723,9.0759,9.0405,9.0582,102253.2452
2007-06-06 10:40:00,25.57,25.66,25.54,25.6,136909.13543962772,9.0582,9.0901,9.0476,9.0688,136909.1354
2007-06-06 10:45:00,25.6,25.6,25.52,25.53,81925.05510653931,9.0688,9.0688,9.0405,9.044,81925.0551
2007-06-06 10:50:00,25.53,25.55,25.48,25.55,56208.670095518,9.044,9.0511,9.0263,9.0511,56208.6701
2007-06-06 10:55:00,25.55,25.57,25.54,25.54,35758.02106294391,9.0511,9.0582,9.0476,9.0476,35758.0211
2007-06-06 11:00:00,25.54,25.57,25.51,25.54,60984.570168993385,9.0476,9.0582,9.0369,9.0476,60984.5702
2007-06-06 11:05:00,25.54,25.59,25.54,25.59,33431.3005143277,9.0476,9.0653,9.0476,9.0653,33431.3005
2007-06-06 11:10:00,25.59,25.69,25.59,25.66,97109.96816066618,9.0653,9.1007,9.0653,9.0901,97109.9682
2007-06-06 11:15:00,25.67,25.67,25.62,25.67,54249.32647563066,9.0936,9.0936,9.0759,9.0936,54249.3265
2007-06-06 11:20:00,25.67,25.7,25.64,25.66,83517.02179769776,9.0936,9.1042,9.083,9.0901,83517.0218
2007-06-06 11:25:00,25.66,25.67,25.64,25.66,60739.65221650746,9.0901,9.0936,9.083,9.0901,60739.6522
2007-06-06 11:30:00,25.66,25.67,25.64,25.67,35880.48003918687,9.0901,9.0936,9.083,9.0936,35880.48
2007-06-06 11:35:00,25.67,25.67,25.61,25.63,45064.90325740876,9.0936,9.0936,9.0723,9.0794,45064.9033
2007-06-06 11:40:00,25.63,25.65,25.6,25.65,34900.8082292432,9.0794,9.0865,9.0688,9.0865,34900.8082
2007-06-06 11:45:00,25.65,25.66,25.62,25.62,49350.96742591231,9.0865,9.0901,9.0759,9.0759,49350.9674
2007-06-06 11:50:00,25.62,25.64,25.6,25.62,39186.87239774675,9.0759,9.083,9.0688,9.0759,39186.8724
2007-06-06 11:55:00,25.63,25.67,25.62,25.67,26818.51579720793,9.0794,9.0936,9.0759,9.0936,26818.5158
2007-06-06 12:00:00,25.67,25.69,25.66,25.68,43840.31349497918,9.0936,9.1007,9.0901,9.0971,43840.3135
2007-06-06 12:05:00,25.67,25.71,25.65,25.65,49106.0494734264,9.0936,9.1078,9.0865,9.0865,49106.0495
2007-06-06 12:10:00,25.65,25.66,25.64,25.66,14327.700220426155,9.0865,9.0901,9.083,9.0901,14327.7002
2007-06-06 12:15:00,25.65,25.72,25.64,25.72,26328.679892236098,9.0865,9.1113,9.083,9.1113,26328.6799
2007-06-06 12:20:00,25.72,25.76,25.71,25.75,34655.89027675729,9.1113,9.1255,9.1078,9.1219,34655.8903
2007-06-06 12:25:00,25.75,25.76,25.72,25.75,48616.213568454565,9.1219,9.1255,9.1113,9.1219,48616.2136
2007-06-06 12:30:00,25.75,25.75,25.74,25.75,9306.882194464852,9.1219,9.1219,9.1184,9.1219,9306.8822
2007-06-06 12:35:00,25.75,25.78,25.75,25.76,65638.0112662258,9.1219,9.1326,9.1219,9.1255,65638.0113
2007-06-06 12:40:00,25.76,25.76,25.75,25.75,31839.33382316924,9.1255,9.1255,9.1219,9.1219,31839.3338
2007-06-06 12:45:00,25.76,25.76,25.68,25.68,31349.4979181974,9.1255,9.1255,9.0971,9.0971,31349.4979
2007-06-06 12:50:00,25.68,25.71,25.67,25.67,22654.91060494734,9.0971,9.1078,9.0936,9.0936,22654.9106
2007-06-06 12:55:00,25.67,25.67,25.6,25.62,31104.579965711484,9.0936,9.0936,9.0688,9.0759,31104.58
2007-06-06 13:00:00,25.62,25.63,25.58,25.61,32819.0056331129,9.0759,9.0794,9.0617,9.0723,32819.0056
2007-06-06 13:05:00,25.62,25.62,25.58,25.58,16531.96179279941,9.0759,9.0759,9.0617,9.0617,16531.9618
2007-06-06 13:10:00,25.58,25.58,25.51,25.54,63188.83174136664,9.0617,9.0617,9.0369,9.0476,63188.8317
2007-06-06 13:15:00,25.53,25.54,25.5,25.51,19470.977222630416,9.044,9.0476,9.0334,9.0369,19470.9772
2007-06-06 13:20:00,25.5,25.51,25.47,25.48,41880.96987509184,9.0334,9.0369,9.0228,9.0263,41880.9699
2007-06-06 13:25:00,25.48,25.49,25.47,25.49,32084.25177565516,9.0263,9.0298,9.0228,9.0298,32084.2518
2007-06-06 13:30:00,25.49,25.53,25.49,25.49,36002.93901542983,9.0298,9.044,9.0298,9.0298,36002.939
2007-06-06 13:35:00,25.49,25.54,25.48,25.51,35023.26720548616,9.0298,9.0476,9.0263,9.0369,35023.2672
2007-06-06 13:40:00,25.5,25.51,25.49,25.49,32206.71075189811,9.0334,9.0369,9.0298,9.0298,32206.7108
2007-06-06 13:45:00,25.49,25.59,25.49,25.58,53637.031594415865,9.0298,9.0653,9.0298,9.0617,53637.0316
2007-06-06 13:50:00,25.58,25.63,25.57,25.63,45064.90325740876,9.0617,9.0794,9.0582,9.0794,45064.9033
2007-06-06 13:55:00,25.63,25.63,25.54,25.54,54616.703404359534,9.0794,9.0794,9.0476,9.0476,54616.7034
2007-06-06 14:00:00,25.54,25.61,25.54,25.6,32329.16972814107,9.0476,9.0723,9.0476,9.0688,32329.1697
2007-06-06 14:05:00,25.6,25.62,25.6,25.61,19470.977222630416,9.0688,9.0759,9.0688,9.0723,19470.9772
2007-06-06 14:10:00,25.62,25.62,25.51,25.54,60617.1932402645,9.0759,9.0759,9.0369,9.0476,60617.1932
2007-06-06 14:15:00,25.54,25.57,25.54,25.54,16654.42076904237,9.0476,9.0582,9.0476,9.0476,16654.4208
2007-06-06 14:20:00,25.54,25.58,25.5,25.57,20573.10800881705,9.0476,9.0617,9.0334,9.0582,20573.108
2007-06-06 14:25:00,25.57,25.59,25.55,25.55,35268.185157972075,9.0582,9.0653,9.0511,9.0511,35268.1852
2007-06-06 14:30:00,25.56,25.6,25.55,25.6,18368.84643644379,9.0546,9.0688,9.0511,9.0688,18368.8464
2007-06-06 14:35:00,25.6,25.6,25.54,25.55,26818.51579720793,9.0688,9.0688,9.0476,9.0511,26818.5158
2007-06-06 14:40:00,25.55,25.6,25.54,25.6,29879.990203281897,9.0511,9.0688,9.0476,9.0688,29879.9902
2007-06-06 14:45:00,25.59,25.6,25.57,25.58,20205.731080088168,9.0653,9.0688,9.0582,9.0617,20205.7311
2007-06-06 14:50:00,25.58,25.61,25.57,25.61,16899.338721528286,9.0617,9.0723,9.0582,9.0723,16899.3387
2007-06-06 14:55:00,25.61,25.61,25.58,25.61,22654.91060494734,9.0723,9.0723,9.0617,9.0723,22654.9106
2007-06-06 15:00:00,25.61,25.62,25.57,25.58,62698.9958363948,9.0723,9.0759,9.0582,9.0617,62698.9958
2007-06-06 15:05:00,25.59,25.64,25.59,25.64,25593.926034778346,9.0653,9.083,9.0653,9.083,25593.926
2007-06-06 15:10:00,25.63,25.65,25.62,25.64,33308.84153808474,9.0794,9.0865,9.0759,9.083,33308.8415
2007-06-06 15:15:00,25.64,25.71,25.62,25.71,81312.76022532451,9.083,9.1078,9.0759,9.1078,81312.7602
2007-06-06 15:20:00,25.71,25.74,25.7,25.73,48371.29561596864,9.1078,9.1184,9.1042,9.1149,48371.2956
2007-06-06 15:25:00,25.73,25.73,25.7,25.7,97722.26304188096,9.1149,9.1149,9.1042,9.1042,97722.263
2007-06-06 15:30:00,25.7,25.7,25.65,25.68,112907.17609600782,9.1042,9.1042,9.0865,9.0971,112907.1761
2007-06-06 15:35:00,25.68,25.69,25.65,25.65,62821.45481263776,9.0971,9.1007,9.0865,9.0865,62821.4548
2007-06-06 15:40:00,25.66,25.71,25.64,25.71,149277.49204016654,9.0901,9.1078,9.083,9.1078,149277.492
2007-06-06 15:45:00,25.71,25.71,25.69,25.69,103477.83492530002,9.1078,9.1078,9.1007,9.1007,103477.8349
2007-06-06 15:50:00,25.69,25.7,25.65,25.66,72985.54984080333,9.1007,9.1042,9.0865,9.0901,72985.5498
2007-06-06 15:55:00,25.66,25.69,25.64,25.66,110213.07861866274,9.0901,9.1007,9.083,9.0901,110213.0786
2007-06-07 09:30:00,25.66,25.66,25.37,25.5,145603.72275287777,9.0901,9.0901,8.9873,9.0334,145603.7228
2007-06-07 09:35:00,25.5,25.53,25.41,25.47,102375.70413911338,9.0334,9.044,9.0015,9.0228,102375.7041
2007-06-07 09:40:00,25.48,25.49,25.41,25.49,92089.15013470486,9.0263,9.0298,9.0015,9.0298,92089.1501
2007-06-07 09:45:00,25.49,25.64,25.48,25.55,88537.83982365907,9.0298,9.083,9.0263,9.0511,88537.8398
2007-06-07 09:50:00,25.54,25.63,25.52,25.53,75189.81141317658,9.0476,9.0794,9.0405,9.044,75189.8114
2007-06-07 09:55:00,25.54,25.54,25.51,25.51,74822.4344844477,9.0476,9.0476,9.0369,9.0369,74822.4345
2007-06-07 10:00:00,25.51,25.65,25.51,25.63,78006.36786676463,9.0369,9.0865,9.0369,9.0794,78006.3679
2007-06-07 10:05:00,25.63,25.67,25.62,25.63,115111.43766838108,9.0794,9.0936,9.0759,9.0794,115111.4377
2007-06-07 10:10:00,25.62,25.66,25.59,25.64,49106.0494734264,9.0759,9.0901,9.0653,9.083,49106.0495
2007-06-07 10:15:00,25.65,25.67,25.57,25.57,55228.99828557433,9.0865,9.0936,9.0582,9.0582,55228.9983
2007-06-07 10:20:00,25.58,25.59,25.52,25.54,68454.56771981386,9.0617,9.0653,9.0405,9.0476,68454.5677
2007-06-07 10:25:00,25.55,25.56,25.51,25.52,104335.04775900072,9.0511,9.0546,9.0369,9.0405,104335.0478
2007-06-07 10:30:00,25.51,25.56,25.48,25.54,94660.788635807,9.0369,9.0546,9.0263,9.0476,94660.7886
2007-06-07 10:35:00,25.54,25.54,25.36,25.36,119887.33774185646,9.0476,9.0476,8.9838,8.9838,119887.3377
2007-06-07 10:40:00,25.36,25.37,25.29,25.3,118295.371050698,8.9838,8.9873,8.959,8.9625,118295.3711
2007-06-07 10:45:00,25.3,25.31,25.24,25.26,101028.65540044084,8.9625,8.9661,8.9413,8.9484,101028.6554
2007-06-07 10:50:00,25.27,25.27,25.14,25.14,103110.45799657116,8.9519,8.9519,8.9059,8.9059,103110.458
2007-06-07 10:55:00,25.14,25.15,25.08,25.13,134215.03796228263,8.9059,8.9094,8.8846,8.9023,134215.038
2007-06-07 11:00:00,25.13,25.16,25.05,25.06,119519.9608131276,8.9023,8.9129,8.874,8.8775,119519.9608
2007-06-07 11:05:00,25.06,25.1,24.99,24.99,157482.24344844476,8.8775,8.8917,8.8527,8.8527,157482.2434
2007-06-07 11:10:00,24.99,25.01,24.96,25.0,138011.26622581435,8.8527,8.8598,8.8421,8.8563,138011.2662
2007-06-07 11:15:00,25.0,25.06,24.97,25.05,80333.08841538084,8.8563,8.8775,8.8456,8.874,80333.0884
2007-06-07 11:20:00,25.05,25.11,25.04,25.11,59025.226549106046,8.874,8.8952,8.8704,8.8952,59025.2265
2007-06-07 11:25:00,25.1,25.14,24.97,24.97,60127.35733529268,8.8917,8.9059,8.8456,8.8456,60127.3573
2007-06-07 11:30:00,24.97,25.04,24.96,25.02,54616.703404359534,8.8456,8.8704,8.8421,8.8633,54616.7034
2007-06-07 11:35:00,25.02,25.1,25.02,25.05,88048.00391868723,8.8633,8.8917,8.8633,8.874,88048.0039
2007-06-07 11:40:00,25.05,25.1,25.05,25.07,126010.2865540044,8.874,8.8917,8.874,8.8811,126010.2866
2007-06-07 11:45:00,25.07,25.13,25.07,25.1,88782.75777614498,8.8811,8.9023,8.8811,8.8917,88782.7578
2007-06-07 11:50:00,25.11,25.14,25.09,25.14,47391.62380602498,8.8952,8.9059,8.8881,8.9059,47391.6238
2007-06-07 11:55:00,25.14,25.22,25.13,25.15,139358.3149644869,8.9059,8.9342,8.9023,8.9094,139358.315
2007-06-07 12:00:00,25.14,25.18,25.09,25.13,81312.76022532451,8.9059,8.92,8.8881,8.9023,81312.7602
2007-06-07 12:05:00,25.13,25.13,25.07,25.07,122214.05829047268,8.9023,8.9023,8.8811,8.8811,122214.0583
2007-06-07 12:10:00,25.07,25.07,25.03,25.05,76781.77810433504,8.8811,8.8811,8.8669,8.874,76781.7781
2007-06-07 12:15:00,25.05,25.11,25.05,25.1,58045.55473916238,8.874,8.8952,8.874,8.8917,58045.5547
2007-06-07 12:20:00,25.1,25.13,25.1,25.13,39186.87239774675,8.8917,8.9023,8.8917,8.9023,39186.8724
2007-06-07 12:25:00,25.13,25.13,25.1,25.1,21675.238795003672,8.9023,8.9023,8.8917,8.8917,21675.2388
2007-06-07 12:30:00,25.1,25.12,25.01,25.03,82292.43203526818,8.8917,8.8988,8.8598,8.8669,82292.432
2007-06-07 12:35:00,25.02,25.05,24.99,25.0,116213.5684545677,8.8633,8.874,8.8527,8.8563,116213.5685
2007-06-07 12:40:00,25.0,25.0,24.94,24.95,106171.9324026451,8.8563,8.8563,8.835,8.8385,106171.9324
2007-06-07 12:45:00,24.96,25.02,24.94,24.94,92334.06808719078,8.8421,8.8633,8.835,8.835,92334.0681
2007-06-07 12:50:00,24.93,24.98,24.87,24.93,235611.0702914524,8.8315,8.8492,8.8102,8.8315,235611.0703
2007-06-07 12:55:00,24.92,24.93,24.87,24.9,50330.63923585598,8.8279,8.8315,8.8102,8.8208,50330.6392
2007-06-07 13:00:00,24.89,24.94,24.89,24.93,61474.40607396522,8.8173,8.835,8.8173,8.8315,61474.4061
2007-06-07 13:05:00,24.93,24.94,24.91,24.91,51922.60592701445,8.8315,8.835,8.8244,8.8244,51922.6059
2007-06-07 13:10:00,24.91,24.91,24.87,24.88,37594.90570658829,8.8244,8.8244,8.8102,8.8137,37594.9057
2007-06-07 13:15:00,24.87,24.87,24.78,24.79,93681.11682586333,8.8102,8.8102,8.7783,8.7819,93681.1168
2007-06-07 13:20:00,24.78,24.84,24.77,24.81,67964.73181484202,8.7783,8.7996,8.7748,8.7889,67964.7318
2007-06-07 13:25:00,24.81,24.82,24.76,24.76,71883.4190546167,8.7889,8.7925,8.7712,8.7712,71883.4191
2007-06-07 13:30:00,24.76,24.78,24.69,24.71,188831.7413666421,8.7712,8.7783,8.7464,8.7535,188831.7414
2007-06-07 13:35:00,24.7,24.73,24.64,24.64,91476.85525349008,8.75,8.7606,8.7287,8.7287,91476.8553
2007-06-07 13:40:00,24.64,24.68,24.6,24.6,173279.45138378642,8.7287,8.7429,8.7146,8.7146,173279.4514
2007-06-07 13:45:00,24.6,24.62,24.57,24.59,134215.03796228263,8.7146,8.7216,8.7039,8.711,134215.038
2007-06-07 13:50:00,24.59,24.6,24.53,24.55,154910.60494734262,8.711,8.7146,8.6898,8.6968,154910.6049
2007-06-07 13:55:00,24.55,24.64,24.46,24.59,246999.7550820475,8.6968,8.7287,8.665,8.711,246999.7551
2007-06-07 14:00:00,24.58,24.74,24.58,24.74,191158.4619152584,8.7075,8.7642,8.7075,8.7642,191158.4619
2007-06-07 14:05:00,24.73,24.78,24.69,24.72,163482.73328434973,8.7606,8.7783,8.7464,8.7571,163482.7333
2007-06-07 14:10:00,24.72,24.74,24.67,24.68,113274.5530247367,8.7571,8.7642,8.7394,8.7429,113274.553
2007-06-07 14:15:00,24.67,24.68,24.6,24.63,119887.33774185646,8.7394,8.7429,8.7146,8.7252,119887.3377
2007-06-07 14:20:00,24.63,24.64,24.59,24.59,102743.08106784229,8.7252,8.7287,8.711,8.711,102743.0811
2007-06-07 14:25:00,24.6,24.64,24.58,24.59,86088.66029879989,8.7146,8.7287,8.7075,8.711,86088.6603
2007-06-07 14:30:00,24.59,24.63,24.58,24.61,85598.82439382806,8.711,8.7252,8.7075,8.7181,85598.8244
2007-06-07 14:35:00,24.61,24.64,24.59,24.64,73108.00881704628,8.7181,8.7287,8.711,8.7287,73108.0088
2007-06-07 14:40:00,24.64,24.73,24.63,24.73,51187.85206955669,8.7287,8.7606,8.7252,8.7606,51187.8521
2007-06-07 14:45:00,24.73,24.79,24.72,24.79,133970.1200097967,8.7606,8.7819,8.7571,8.7819,133970.12
2007-06-07 14:50:00,24.79,24.81,24.76,24.79,55841.29316678912,8.7819,8.7889,8.7712,8.7819,55841.2932
2007-06-07 14:55:00,24.78,24.81,24.76,24.76,55228.99828557433,8.7783,8.7889,8.7712,8.7712,55228.9983
2007-06-07 15:00:00,24.75,24.78,24.73,24.78,102743.08106784229,8.7677,8.7783,8.7606,8.7783,102743.0811
2007-06-07 15:05:00,24.78,24.82,24.74,24.81,82537.3499877541,8.7783,8.7925,8.7642,8.7889,82537.35
2007-06-07 15:10:00,24.81,24.89,24.81,24.89,86945.87313250061,8.7889,8.8173,8.7889,8.8173,86945.8731
2007-06-07 15:15:00,24.89,24.91,24.82,24.85,124295.86088660298,8.8173,8.8244,8.7925,8.8031,124295.8609
2007-06-07 15:20:00,24.85,24.87,24.79,24.79,83394.5628214548,8.8031,8.8102,8.7819,8.7819,83394.5628
2007-06-07 15:25:00,24.79,24.83,24.74,24.77,101396.03232916971,8.7819,8.796,8.7642,8.7748,101396.0323
2007-06-07 15:30:00,24.76,24.83,24.76,24.78,103845.2118540289,8.7712,8.796,8.7712,8.7783,103845.2119
2007-06-07 15:35:00,24.78,24.78,24.71,24.73,101885.86823414156,8.7783,8.7783,8.7535,8.7606,101885.8682
2007-06-07 15:40:00,24.73,24.73,24.61,24.63,120622.09159931424,8.7606,8.7606,8.7181,8.7252,120622.0916
2007-06-07 15:45:00,24.64,24.64,24.57,24.57,145726.18172912073,8.7287,8.7287,8.7039,8.7039,145726.1817
2007-06-07 15:50:00,24.57,24.59,24.55,24.56,172544.69752632867,8.7039,8.711,8.6968,8.7004,172544.6975
2007-06-07 15:55:00,24.56,24.62,24.55,24.56,400318.39333823166,8.7004,8.7216,8.6968,8.7004,400318.3933
2007-06-08 09:30:00,24.51,24.78,24.5,24.59,83639.48077394073,8.6827,8.7783,8.6791,8.711,83639.4808
2007-06-08 09:35:00,24.58,24.66,24.55,24.6,61719.32402645113,8.7075,8.7358,8.6968,8.7146,61719.324
2007-06-08 09:40:00,24.59,24.6,24.26,24.29,200710.2620622092,8.711,8.7146,8.5941,8.6047,200710.2621
2007-06-08 09:45:00,24.36,24.51,24.35,24.47,118050.45309821208,8.6295,8.6827,8.626,8.6685,118050.4531
2007-06-08 09:50:00,24.47,24.55,24.43,24.5,140337.98677443055,8.6685,8.6968,8.6543,8.6791,140337.9868
2007-06-08 09:55:00,24.5,24.54,24.47,24.54,107396.5221650747,8.6791,8.6933,8.6685,8.6933,107396.5222
2007-06-08 10:00:00,24.54,24.54,24.35,24.41,85843.74234631399,8.6933,8.6933,8.626,8.6472,85843.7423
2007-06-08 10:05:00,24.41,24.47,24.38,24.45,84374.23463139847,8.6472,8.6685,8.6366,8.6614,84374.2346
2007-06-08 10:10:00,24.46,24.52,24.45,24.51,78128.82684300758,8.665,8.6862,8.6614,8.6827,78128.8268
2007-06-08 10:15:00,24.51,24.52,24.45,24.49,103722.75287778594,8.6827,8.6862,8.6614,8.6756,103722.7529
2007-06-08 10:20:00,24.49,24.52,24.42,24.45,91476.85525349008,8.6756,8.6862,8.6508,8.6614,91476.8553
2007-06-08 10:25:00,24.45,24.46,24.4,24.42,70413.9113397012,8.6614,8.665,8.6437,8.6508,70413.9113
2007-06-08 10:30:00,24.42,24.47,24.38,24.42,103845.2118540289,8.6508,8.6685,8.6366,8.6508,103845.2119
2007-06-08 10:35:00,24.42,24.42,24.37,24.39,114621.60176340926,8.6508,8.6508,8.6331,8.6402,114621.6018
2007-06-08 10:40:00,24.39,24.42,24.38,24.42,69679.15748224345,8.6402,8.6508,8.6366,8.6508,69679.1575
2007-06-08 10:45:00,24.42,24.45,24.4,24.45,155890.2767572863,8.6508,8.6614,8.6437,8.6614,155890.2768
2007-06-08 10:50:00,24.45,24.5,24.44,24.5,73965.221650747,8.6614,8.6791,8.6579,8.6791,73965.2217
2007-06-08 10:55:00,24.5,24.53,24.42,24.42,58168.01371540534,8.6791,8.6898,8.6508,8.6508,58168.0137
2007-06-08 11:00:00,24.42,24.42,24.3,24.31,84986.52951261327,8.6508,8.6508,8.6083,8.6118,84986.5295
2007-06-08 11:05:00,24.31,24.38,24.29,24.38,104335.04775900072,8.6118,8.6366,8.6047,8.6366,104335.0478
2007-06-08 11:10:00,24.38,24.39,24.26,24.27,87803.08596620131,8.6366,8.6402,8.5941,8.5977,87803.086
2007-06-08 11:15:00,24.26,24.3,24.24,24.3,144868.96889542002,8.5941,8.6083,8.587,8.6083,144868.9689
2007-06-08 11:20:00,24.3,24.32,24.24,24.25,118050.45309821208,8.6083,8.6154,8.587,8.5906,118050.4531
2007-06-08 11:25:00,24.25,24.29,24.23,24.24,74822.4344844477,8.5906,8.6047,8.5835,8.587,74822.4345
2007-06-08 11:30:00,24.24,24.31,24.24,24.31,60004.89835904972,8.587,8.6118,8.587,8.6118,60004.8984
2007-06-08 11:35:00,24.31,24.34,24.3,24.32,44697.52632867989,8.6118,8.6225,8.6083,8.6154,44697.5263
2007-06-08 11:40:00,24.32,24.37,24.31,24.37,174136.66421748712,8.6154,8.6331,8.6118,8.6331,174136.6642
2007-06-08 11:45:00,24.37,24.38,24.34,24.34,38819.49546901788,8.6331,8.6366,8.6225,8.6225,38819.4955
2007-06-08 11:50:00,24.33,24.37,24.31,24.36,48126.37766348273,8.6189,8.6331,8.6118,8.6295,48126.3777
2007-06-08 11:55:00,24.37,24.38,24.33,24.37,94538.32965956404,8.6331,8.6366,8.6189,8.6331,94538.3297
2007-06-08 12:00:00,24.37,24.42,24.35,24.42,76536.86015184912,8.6331,8.6508,8.626,8.6508,76536.8602
2007-06-08 12:05:00,24.42,24.43,24.36,24.42,74087.68062698995,8.6508,8.6543,8.6295,8.6508,74087.6806
2007-06-08 12:10:00,24.43,24.43,24.38,24.38,65393.09331373989,8.6543,8.6543,8.6366,8.6366,65393.0933
2007-06-08 12:15:00,24.38,24.38,24.35,24.37,60249.81631153563,8.6366,8.6366,8.626,8.6331,60249.8163
2007-06-08 12:20:00,24.37,24.38,24.3,24.3,40778.83908890522,8.6331,8.6366,8.6083,8.6083,40778.8391
2007-06-08 12:25:00,24.3,24.32,24.29,24.29,53024.73671320108,8.6083,8.6154,8.6047,8.6047,53024.7367
2007-06-08 12:30:00,24.29,24.29,24.25,24.25,65270.63433749694,8.6047,8.6047,8.5906,8.5906,65270.6343
2007-06-08 12:35:00,24.25,24.25,24.22,24.24,74087.68062698995,8.5906,8.5906,8.5799,8.587,74087.6806
2007-06-08 12:40:00,24.24,24.24,24.2,24.2,20818.025961302963,8.587,8.587,8.5729,8.5729,20818.026
2007-06-08 12:45:00,24.2,24.23,24.18,24.22,116580.94538329658,8.5729,8.5835,8.5658,8.5799,116580.9454
2007-06-08 12:50:00,24.21,24.24,24.21,24.23,106784.2272838599,8.5764,8.587,8.5764,8.5835,106784.2273
2007-06-08 12:55:00,24.23,24.26,24.23,24.24,59882.43938280676,8.5835,8.5941,8.5835,8.587,59882.4394
2007-06-08 13:00:00,24.24,24.25,24.24,24.24,85108.98848885622,8.587,8.5906,8.587,8.587,85108.9885
2007-06-08 13:05:00,24.24,24.25,24.23,24.25,70536.37031594415,8.587,8.5906,8.5835,8.5906,70536.3703
2007-06-08 13:10:00,24.25,24.25,24.22,24.22,19470.977222630416,8.5906,8.5906,8.5799,8.5799,19470.9772
2007-06-08 13:15:00,24.21,24.22,24.2,24.2,20940.48493754592,8.5764,8.5799,8.5729,8.5729,20940.4849
2007-06-08 13:20:00,24.2,24.24,24.18,24.24,71148.66519715895,8.5729,8.587,8.5658,8.587,71148.6652
2007-06-08 13:25:00,24.24,24.31,24.24,24.3,101028.65540044084,8.587,8.6118,8.587,8.6083,101028.6554
2007-06-08 13:30:00,24.29,24.33,24.29,24.32,124908.15576781778,8.6047,8.6189,8.6047,8.6154,124908.1558
2007-06-08 13:35:00,24.32,24.4,24.31,24.33,130786.18662747978,8.6154,8.6437,8.6118,8.6189,130786.1866
2007-06-08 13:40:00,24.33,24.48,24.33,24.47,233774.185647808,8.6189,8.672,8.6189,8.6685,233774.1856
2007-06-08 13:45:00,24.47,24.48,24.4,24.42,178422.7283859907,8.6685,8.672,8.6437,8.6508,178422.7284
2007-06-08 13:50:00,24.43,24.55,24.42,24.52,232182.2189566495,8.6543,8.6968,8.6508,8.6862,232182.219
2007-06-08 13:55:00,24.52,24.64,24.51,24.6,243325.9857947588,8.6862,8.7287,8.6827,8.7146,243325.9858
2007-06-08 14:00:00,24.6,24.66,24.57,24.65,131765.85843742345,8.7146,8.7358,8.7039,8.7323,131765.8584
2007-06-08 14:05:00,24.64,24.74,24.63,24.73,116458.48640705364,8.7287,8.7642,8.7252,8.7606,116458.4864
2007-06-08 14:10:00,24.73,24.73,24.65,24.66,128337.0071026206,8.7606,8.7606,8.7323,8.7358,128337.0071
2007-06-08 14:15:00,24.67,24.69,24.63,24.64,104824.88366397256,8.7394,8.7464,8.7252,8.7287,104824.8837
2007-06-08 14:20:00,24.64,24.67,24.62,24.65,107886.35807004652,8.7287,8.7394,8.7216,8.7323,107886.3581
2007-06-08 14:25:00,24.65,24.65,24.58,24.58,98089.63997060985,8.7323,8.7323,8.7075,8.7075,98089.64
2007-06-08 14:30:00,24.58,24.6,24.56,24.59,86823.41415625764,8.7075,8.7146,8.7004,8.711,86823.4142
2007-06-08 14:35:00,24.59,24.61,24.58,24.6,91721.773205976,8.711,8.7181,8.7075,8.7146,91721.7732
2007-06-08 14:40:00,24.6,24.6,24.55,24.56,97232.42713690911,8.7146,8.7146,8.6968,8.7004,97232.4271
2007-06-08 14:45:00,24.56,24.57,24.55,24.56,62209.15993142297,8.7004,8.7039,8.6968,8.7004,62209.1599
2007-06-08 14:50:00,24.55,24.6,24.55,24.58,72128.33700710261,8.6968,8.7146,8.6968,8.7075,72128.337
2007-06-08 14:55:00,24.57,24.61,24.54,24.6,98089.63997060985,8.7039,8.7181,8.6933,8.7146,98089.64
2007-06-08 15:00:00,24.59,24.69,24.59,24.65,95885.3783982366,8.711,8.7464,8.711,8.7323,95885.3784
2007-06-08 15:05:00,24.65,24.66,24.63,24.64,63188.83174136664,8.7323,8.7358,8.7252,8.7287,63188.8317
2007-06-08 15:10:00,24.64,24.66,24.63,24.65,51555.22899828557,8.7287,8.7358,8.7252,8.7323,51555.229
2007-06-08 15:15:00,24.64,24.66,24.64,24.65,53392.11364192995,8.7287,8.7358,8.7287,8.7323,53392.1136
2007-06-08 15:20:00,24.65,24.66,24.62,24.65,79965.71148665197,8.7323,8.7358,8.7216,8.7323,79965.7115
2007-06-08 15:25:00,24.65,24.65,24.64,24.64,46167.03404359539,8.7323,8.7323,8.7287,8.7287,46167.034
2007-06-08 15:30:00,24.64,24.69,24.64,24.66,68699.48567229978,8.7287,8.7464,8.7287,8.7358,68699.4857
2007-06-08 15:35:00,24.69,24.69,24.64,24.68,65025.716385011016,8.7464,8.7464,8.7287,8.7429,65025.7164
2007-06-08 15:40:00,24.69,24.73,24.69,24.7,74699.97550820475,8.7464,8.7606,8.7464,8.75,74699.9755
2007-06-08 15:45:00,24.7,24.71,24.67,24.68,68332.1087435709,8.75,8.7535,8.7394,8.7429,68332.1087
2007-06-08 15:50:00,24.67,24.71,24.67,24.7,153563.55620867008,8.7394,8.7535,8.7394,8.75,153563.5562
2007-06-08 15:55:00,24.7,24.73,24.7,24.72,188709.2823903992,8.75,8.7606,8.75,8.7571,188709.2824
2007-06-11 09:30:00,24.77,24.77,24.66,24.69,55351.45726181729,8.7748,8.7748,8.7358,8.7464,55351.4573
2007-06-11 09:35:00,24.71,24.72,24.64,24.66,14939.995101640949,8.7535,8.7571,8.7287,8.7358,14939.9951
2007-06-11 09:40:00,24.67,24.77,24.59,24.77,46167.03404359539,8.7394,8.7748,8.711,8.7748,46167.034
2007-06-11 09:45:00,24.77,24.91,24.77,24.78,64046.04457506735,8.7748,8.8244,8.7748,8.7783,64046.0446
2007-06-11 09:50:00,24.78,24.79,24.73,24.75,36247.856967915744,8.7783,8.7819,8.7606,8.7677,36247.857
2007-06-11 09:55:00,24.75,24.83,24.72,24.83,42125.88782757776,8.7677,8.796,8.7571,8.796,42125.8878
2007-06-11 10:00:00,24.83,24.87,24.82,24.87,30124.90815576781,8.796,8.8102,8.7925,8.8102,30124.9082
2007-06-11 10:05:00,24.85,24.95,24.85,24.92,38084.74161156012,8.8031,8.8385,8.8031,8.8279,38084.7416
2007-06-11 10:10:00,24.93,24.93,24.78,24.78,71883.4190546167,8.8315,8.8315,8.7783,8.7783,71883.4191
2007-06-11 10:15:00,24.78,24.8,24.74,24.78,33921.13641929953,8.7783,8.7854,8.7642,8.7783,33921.1364
2007-06-11 10:20:00,24.79,24.81,24.73,24.73,36370.31594415871,8.7819,8.7889,8.7606,8.7606,36370.3159
2007-06-11 10:25:00,24.73,24.73,24.65,24.7,110457.99657114866,8.7606,8.7606,8.7323,8.75,110457.9966
2007-06-11 10:30:00,24.69,24.7,24.66,24.69,39921.6262552045,8.7464,8.75,8.7358,8.7464,39921.6263
2007-06-11 10:35:00,24.69,24.79,24.69,24.78,42370.80578006368,8.7464,8.7819,8.7464,8.7783,42370.8058
2007-06-11 10:40:00,24.79,24.8,24.68,24.72,60127.35733529268,8.7819,8.7854,8.7429,8.7571,60127.3573
2007-06-11 10:45:00,24.71,24.73,24.68,24.72,56208.670095518,8.7535,8.7606,8.7429,8.7571,56208.6701
2007-06-11 10:50:00,24.71,24.74,24.7,24.74,33308.84153808474,8.7535,8.7642,8.75,8.7642,33308.8415
2007-06-11 10:55:00,24.74,24.81,24.74,24.8,22777.36958119029,8.7642,8.7889,8.7642,8.7854,22777.3696
2007-06-11 11:00:00,24.81,24.86,24.81,24.86,57065.88292921871,8.7889,8.8067,8.7889,8.8067,57065.8829
2007-06-11 11:05:00,24.86,24.93,24.86,24.92,60372.27528777859,8.8067,8.8315,8.8067,8.8279,60372.2753
2007-06-11 11:10:00,24.92,24.99,24.92,24.95,52045.06490325741,8.8279,8.8527,8.8279,8.8385,52045.0649
2007-06-11 11:15:00,24.94,24.94,24.82,24.82,57555.71883419054,8.835,8.835,8.7925,8.7925,57555.7188
2007-06-11 11:20:00,24.83,24.86,24.83,24.83,23512.12343864805,8.796,8.8067,8.796,8.796,23512.1234
2007-06-11 11:25:00,24.83,24.86,24.78,24.79,39921.6262552045,8.796,8.8067,8.7783,8.7819,39921.6263
2007-06-11 11:30:00,24.78,24.84,24.78,24.83,96130.2963507225,8.7783,8.7996,8.7783,8.796,96130.2964
2007-06-11 11:35:00,24.82,24.91,24.8,24.84,91599.31422973303,8.7925,8.8244,8.7854,8.7996,91599.3142
2007-06-11 11:40:00,24.85,24.9,24.84,24.88,21675.238795003672,8.8031,8.8208,8.7996,8.8137,21675.2388
2007-06-11 11:45:00,24.89,24.99,24.88,24.97,36247.856967915744,8.8173,8.8527,8.8137,8.8456,36247.857
2007-06-11 11:50:00,24.97,25.02,24.96,25.01,50330.63923585598,8.8456,8.8633,8.8421,8.8598,50330.6392
2007-06-11 11:55:00,25.01,25.07,25.0,25.05,71516.04212588782,8.8598,8.8811,8.8563,8.874,71516.0421
2007-06-11 12:00:00,25.06,25.1,25.05,25.1,54126.8674993877,8.8775,8.8917,8.874,8.8917,54126.8675
2007-06-11 12:05:00,25.09,25.14,25.07,25.08,113029.6350722508,8.8881,8.9059,8.8811,8.8846,113029.6351
2007-06-11 12:10:00,25.09,25.1,25.09,25.1,26696.05682096497,8.8881,8.8917,8.8881,8.8917,26696.0568
2007-06-11 12:15:00,25.09,25.1,25.05,25.06,40289.00318393338,8.8881,8.8917,8.874,8.8775,40289.0032
2007-06-11 12:20:00,25.06,25.06,25.04,25.04,5265.73597844722,8.8775,8.8775,8.8704,8.8704,5265.736
2007-06-11 12:25:00,25.03,25.03,25.0,25.01,16042.125887827577,8.8669,8.8669,8.8563,8.8598,16042.1259
2007-06-11 12:30:00,25.0,25.01,25.0,25.0,17511.63360274308,8.8563,8.8598,8.8563,8.8563,17511.6336
2007-06-11 12:35:00,25.0,25.0,24.96,24.97,23512.12343864805,8.8563,8.8563,8.8421,8.8456,23512.1234
2007-06-11 12:40:00,24.97,25.0,24.97,24.99,18001.469507714915,8.8456,8.8563,8.8456,8.8527,18001.4695
2007-06-11 12:45:00,24.99,25.0,24.93,24.98,38819.49546901788,8.8527,8.8563,8.8315,8.8492,38819.4955
2007-06-11 12:50:00,24.98,25.03,24.98,25.02,34166.05437178545,8.8492,8.8669,8.8492,8.8633,34166.0544
2007-06-11 12:55:00,25.01,25.03,24.97,24.97,25838.843987264263,8.8598,8.8669,8.8456,8.8456,25838.844
2007-06-11 13:00:00,24.98,25.0,24.96,24.96,15797.20793534166,8.8492,8.8563,8.8421,8.8421,15797.2079
2007-06-11 13:05:00,24.96,24.99,24.92,24.97,80822.92432035267,8.8421,8.8527,8.8279,8.8456,80822.9243
2007-06-11 13:10:00,24.97,24.99,24.95,24.97,33798.67744305657,8.8456,8.8527,8.8385,8.8456,33798.6774
2007-06-11 13:15:00,24.96,24.98,24.92,24.96,53759.490570658825,8.8421,8.8492,8.8279,8.8421,53759.4906
2007-06-11 13:20:00,24.96,24.99,24.89,24.94,123683.5660053882,8.8421,8.8527,8.8173,8.835,123683.566
2007-06-11 13:25:00,24.95,24.96,24.93,24.95,22654.91060494734,8.8385,8.8421,8.8315,8.8385,22654.9106
2007-06-11 13:30:00,24.94,24.96,24.91,24.94,48003.91868723977,8.835,8.8421,8.8244,8.835,48003.9187
2007-06-11 13:35:00,24.94,24.96,24.94,24.96,14695.077149155031,8.835,8.8421,8.835,8.8421,14695.0771
2007-06-11 13:40:00,24.96,24.96,24.94,24.96,9674.25912319373,8.8421,8.8421,8.835,8.8421,9674.2591
2007-06-11 13:45:00,24.95,24.96,24.92,24.93,16042.125887827577,8.8385,8.8421,8.8279,8.8315,16042.1259
2007-06-11 13:50:00,24.93,24.94,24.89,24.91,23512.12343864805,8.8315,8.835,8.8173,8.8244,23512.1234
2007-06-11 13:55:00,24.91,24.91,24.87,24.87,20328.19005633113,8.8244,8.8244,8.8102,8.8102,20328.1901
2007-06-11 14:00:00,24.87,24.93,24.87,24.92,22654.91060494734,8.8102,8.8315,8.8102,8.8279,22654.9106
2007-06-11 14:05:00,24.92,24.95,24.91,24.94,19960.81312760225,8.8279,8.8385,8.8244,8.835,19960.8131
2007-06-11 14:10:00,24.94,24.95,24.9,24.91,19470.977222630416,8.835,8.8385,8.8208,8.8244,19470.9772
2007-06-11 14:15:00,24.9,24.94,24.87,24.94,30614.74406073965,8.8208,8.835,8.8102,8.835,30614.7441
2007-06-11 14:20:00,24.93,24.95,24.93,24.94,6490.325740876806,8.8315,8.8385,8.8315,8.835,6490.3257
2007-06-11 14:25:00,24.95,24.95,24.9,24.92,22654.91060494734,8.8385,8.8385,8.8208,8.8279,22654.9106
2007-06-11 14:30:00,24.92,24.93,24.91,24.92,14572.618172912073,8.8279,8.8315,8.8244,8.8279,14572.6182
2007-06-11 14:35:00,24.91,24.93,24.89,24.93,16776.87974528533,8.8244,8.8315,8.8173,8.8315,16776.8797
2007-06-11 14:40:00,24.95,24.95,24.87,24.91,30982.120989468527,8.8385,8.8385,8.8102,8.8244,30982.121
2007-06-11 14:45:00,24.91,24.91,24.87,24.87,20940.48493754592,8.8244,8.8244,8.8102,8.8102,20940.4849
2007-06-11 14:50:00,24.88,24.93,24.88,24.92,31104.579965711484,8.8137,8.8315,8.8137,8.8279,31104.58
2007-06-11 14:55:00,24.92,24.96,24.91,24.95,73108.00881704628,8.8279,8.8421,8.8244,8.8385,73108.0088
2007-06-11 15:00:00,24.95,24.95,24.91,24.92,41513.592946362965,8.8385,8.8385,8.8244,8.8279,41513.5929
2007-06-11 15:05:00,24.92,24.99,24.91,24.96,68944.40362478569,8.8279,8.8527,8.8244,8.8421,68944.4036
2007-06-11 15:10:00,24.96,25.0,24.96,24.98,57188.34190546167,8.8421,8.8563,8.8421,8.8492,57188.3419
2007-06-11 15:15:00,24.97,25.0,24.97,25.0,44697.52632867989,8.8456,8.8563,8.8456,8.8563,44697.5263
2007-06-11 15:20:00,25.0,25.0,24.94,24.94,33431.3005143277,8.8563,8.8563,8.835,8.835,33431.3005
2007-06-11 15:25:00,24.95,24.96,24.93,24.94,48616.213568454565,8.8385,8.8421,8.8315,8.835,48616.2136
2007-06-11 15:30:00,24.94,24.96,24.91,24.91,56331.12907176096,8.835,8.8421,8.8244,8.8244,56331.1291
2007-06-11 15:35:00,24.91,24.92,24.88,24.88,33553.75949057066,8.8244,8.8279,8.8137,8.8137,33553.7595
2007-06-11 15:40:00,24.89,24.94,24.88,24.9,103600.29390154296,8.8173,8.835,8.8137,8.8208,103600.2939
2007-06-11 15:45:00,24.9,24.91,24.87,24.88,56453.58804800391,8.8208,8.8244,8.8102,8.8137,56453.588
2007-06-11 15:50:00,24.87,24.88,24.84,24.85,119887.33774185646,8.8102,8.8137,8.7996,8.8031,119887.3377
2007-06-11 15:55:00,24.84,24.91,24.84,24.86,154053.39211364192,8.7996,8.8244,8.7996,8.8067,154053.3921
2007-06-12 09:30:00,24.7,24.82,24.61,24.74,59270.14450159196,8.75,8.7925,8.7181,8.7642,59270.1445
2007-06-12 09:35:00,24.74,24.78,24.7,24.73,26083.76193975018,8.7642,8.7783,8.75,8.7606,26083.7619
2007-06-12 09:40:00,24.73,24.75,24.61,24.66,72985.54984080333,8.7606,8.7677,8.7181,8.7358,72985.5498
2007-06-12 09:45:00,24.66,24.74,24.58,24.6,62331.61890766593,8.7358,8.7642,8.7075,8.7146,62331.6189
2007-06-12 09:50:00,24.64,24.66,24.51,24.59,43840.31349497918,8.7287,8.7358,8.6827,8.711,43840.3135
2007-06-12 09:55:00,24.57,24.57,24.51,24.53,34655.89027675729,8.7039,8.7039,8.6827,8.6898,34655.8903
2007-06-12 10:00:00,24.52,24.53,24.47,24.47,54004.408523144746,8.6862,8.6898,8.6685,8.6685,54004.4085
2007-06-12 10:05:00,24.47,24.47,24.43,24.45,31961.7927994122,8.6685,8.6685,8.6543,8.6614,31961.7928
2007-06-12 10:10:00,24.44,24.48,24.36,24.42,62209.15993142297,8.6579,8.672,8.6295,8.6508,62209.1599
2007-06-12 10:15:00,24.42,24.42,24.33,24.34,60372.27528777859,8.6508,8.6508,8.6189,8.6225,60372.2753
2007-06-12 10:20:00,24.34,24.36,24.18,24.19,112172.42223855008,8.6225,8.6295,8.5658,8.5693,112172.4222
2007-06-12 10:25:00,24.19,24.22,24.16,24.22,108988.48885623316,8.5693,8.5799,8.5587,8.5799,108988.4889
2007-06-12 10:30:00,24.22,24.29,24.22,24.25,141685.0355131031,8.5799,8.6047,8.5799,8.5906,141685.0355
2007-06-12 10:35:00,24.25,24.27,24.2,24.25,91599.31422973303,8.5906,8.5977,8.5729,8.5906,91599.3142
2007-06-12 10:40:00,24.25,24.31,24.24,24.3,107029.14523634582,8.5906,8.6118,8.587,8.6083,107029.1452
2007-06-12 10:45:00,24.31,24.32,24.28,24.29,43595.39554249327,8.6118,8.6154,8.6012,8.6047,43595.3955
2007-06-12 10:50:00,24.29,24.32,24.29,24.3,54861.621356845455,8.6047,8.6154,8.6047,8.6083,54861.6214
2007-06-12 10:55:00,24.3,24.33,24.29,24.3,72495.71393583149,8.6083,8.6189,8.6047,8.6083,72495.7139
2007-06-12 11:00:00,24.29,24.31,24.29,24.31,31104.579965711484,8.6047,8.6118,8.6047,8.6118,31104.58
2007-06-12 11:05:00,24.31,24.34,24.3,24.34,58535.39064413421,8.6118,8.6225,8.6083,8.6225,58535.3906
2007-06-12 11:10:00,24.35,24.41,24.35,24.4,78863.58070046533,8.626,8.6472,8.626,8.6437,78863.5807
2007-06-12 11:15:00,24.4,24.42,24.37,24.41,61719.32402645113,8.6437,8.6508,8.6331,8.6472,61719.324
2007-06-12 11:20:00,24.41,24.47,24.4,24.47,93803.5758021063,8.6472,8.6685,8.6437,8.6685,93803.5758
2007-06-12 11:25:00,24.46,24.47,24.38,24.44,65638.0112662258,8.665,8.6685,8.6366,8.6579,65638.0113
2007-06-12 11:30:00,24.44,24.47,24.41,24.41,44697.52632867989,8.6579,8.6685,8.6472,8.6472,44697.5263
2007-06-12 11:35:00,24.4,24.43,24.38,24.43,84251.77565515552,8.6437,8.6543,8.6366,8.6543,84251.7757
2007-06-12 11:40:00,24.43,24.47,24.42,24.47,45554.7391623806,8.6543,8.6685,8.6508,8.6685,45554.7392
2007-06-12 11:45:00,24.47,24.49,24.42,24.46,84496.69360764143,8.6685,8.6756,8.6508,8.665,84496.6936
2007-06-12 11:50:00,24.45,24.47,24.41,24.43,85108.98848885622,8.6614,8.6685,8.6472,8.6543,85108.9885
2007-06-12 11:55:00,24.43,24.47,24.42,24.44,91721.773205976,8.6543,8.6685,8.6508,8.6579,91721.7732
2007-06-12 12:00:00,24.45,24.56,24.44,24.53,100906.19642419789,8.6614,8.7004,8.6579,8.6898,100906.1964
2007-06-12 12:05:00,24.53,24.53,24.48,24.48,79108.49865295125,8.6898,8.6898,8.672,8.672,79108.4987
2007-06-12 12:10:00,24.5,24.53,24.44,24.44,88905.21675238795,8.6791,8.6898,8.6579,8.6579,88905.2168
2007-06-12 12:15:00,24.45,24.47,24.44,24.45,39309.33137398971,8.6614,8.6685,8.6579,8.6614,39309.3314
2007-06-12 12:20:00,24.45,24.48,24.44,24.47,75557.18834190545,8.6614,8.672,8.6579,8.6685,75557.1883
2007-06-12 12:25:00,24.47,24.47,24.39,24.42,64413.42150379622,8.6685,8.6685,8.6402,8.6508,64413.4215
2007-06-12 12:30:00,24.42,24.46,24.38,24.46,73842.76267450403,8.6508,8.665,8.6366,8.665,73842.7627
2007-06-12 12:35:00,24.46,24.46,24.38,24.38,42493.26475630664,8.665,8.665,8.6366,8.6366,42493.2648
2007-06-12 12:40:00,24.38,24.39,24.36,24.37,69556.69850600048,8.6366,8.6402,8.6295,8.6331,69556.6985
2007-06-12 12:45:00,24.38,24.46,24.35,24.45,45064.90325740876,8.6366,8.665,8.626,8.6614,45064.9033
2007-06-12 12:50:00,24.44,24.45,24.34,24.34,48616.213568454565,8.6579,8.6614,8.6225,8.6225,48616.2136
2007-06-12 12:55:00,24.34,24.42,24.34,24.42,29145.236345824145,8.6225,8.6508,8.6225,8.6508,29145.2363
2007-06-12 13:00:00,24.41,24.42,24.36,24.42,50330.63923585598,8.6472,8.6508,8.6295,8.6508,50330.6392
2007-06-12 13:05:00,24.42,24.44,24.37,24.38,29390.154298310063,8.6508,8.6579,8.6331,8.6366,29390.1543
2007-06-12 13:10:00,24.38,24.39,24.33,24.33,59759.9804065638,8.6366,8.6402,8.6189,8.6189,59759.9804
2007-06-12 13:15:00,24.33,24.37,24.33,24.37,151236.83566005388,8.6189,8.6331,8.6189,8.6331,151236.8357
2007-06-12 13:20:00,24.37,24.42,24.37,24.38,100293.90154298308,8.6331,8.6508,8.6331,8.6366,100293.9015
2007-06-12 13:25:00,24.39,24.4,24.34,24.37,41268.67499387705,8.6402,8.6437,8.6225,8.6331,41268.675
2007-06-12 13:30:00,24.37,24.42,24.36,24.41,23022.28753367621,8.6331,8.6508,8.6295,8.6472,23022.2875
2007-06-12 13:35:00,24.41,24.43,24.41,24.43,65025.716385011016,8.6472,8.6543,8.6472,8.6543,65025.7164
2007-06-12 13:40:00,24.43,24.44,24.38,24.44,59392.60347783492,8.6543,8.6579,8.6366,8.6579,59392.6035
2007-06-12 13:45:00,24.45,24.49,24.4,24.43,165564.53588048002,8.6614,8.6756,8.6437,8.6543,165564.5359
2007-06-12 13:50:00,24.43,24.47,24.41,24.43,67719.81386235611,8.6543,8.6685,8.6472,8.6543,67719.8139
2007-06-12 13:55:00,24.43,24.5,24.43,24.48,41391.133970120005,8.6543,8.6791,8.6543,8.672,41391.134
2007-06-12 14:00:00,24.48,24.55,24.47,24.5,90374.72446730344,8.672,8.6968,8.6685,8.6791,90374.7245
2007-06-12 14:05:00,24.5,24.51,24.47,24.51,102620.6220915993,8.6791,8.6827,8.6685,8.6827,102620.6221
2007-06-12 14:10:00,24.5,24.56,24.5,24.53,55841.29316678912,8.6791,8.7004,8.6791,8.6898,55841.2932
2007-06-12 14:15:00,24.53,24.53,24.49,24.5,69434.23952975753,8.6898,8.6898,8.6756,8.6791,69434.2395
2007-06-12 14:20:00,24.51,24.51,24.47,24.51,68087.19079108498,8.6827,8.6827,8.6685,8.6827,68087.1908
2007-06-12 14:25:00,24.52,24.54,24.5,24.52,52657.3597844722,8.6862,8.6933,8.6791,8.6862,52657.3598
2007-06-12 14:30:00,24.51,24.52,24.5,24.5,107274.06318883171,8.6827,8.6862,8.6791,8.6791,107274.0632
2007-06-12 14:35:00,24.51,24.51,24.44,24.46,194219.93632133235,8.6827,8.6827,8.6579,8.665,194219.9363
2007-06-12 14:40:00,24.46,24.49,24.42,24.48,65882.92921871172,8.665,8.6756,8.6508,8.672,65882.9292
2007-06-12 14:45:00,24.47,24.47,24.42,24.45,87680.62698995836,8.6685,8.6685,8.6508,8.6614,87680.627
2007-06-12 14:50:00,24.45,24.51,24.45,24.51,61107.02914523634,8.6614,8.6827,8.6614,8.6827,61107.0291
2007-06-12 14:55:00,24.51,24.52,24.46,24.49,31349.4979181974,8.6827,8.6862,8.665,8.6756,31349.4979
2007-06-12 15:00:00,24.5,24.51,24.42,24.42,79965.71148665197,8.6791,8.6827,8.6508,8.6508,79965.7115
2007-06-12 15:05:00,24.42,24.45,24.32,24.38,105804.55547391625,8.6508,8.6614,8.6154,8.6366,105804.5555
2007-06-12 15:10:00,24.37,24.38,24.29,24.32,72740.63188831741,8.6331,8.6366,8.6047,8.6154,72740.6319
2007-06-12 15:15:00,24.31,24.36,24.28,24.34,72373.25495958854,8.6118,8.6295,8.6012,8.6225,72373.255
2007-06-12 15:20:00,24.34,24.46,24.32,24.42,192138.13372520203,8.6225,8.665,8.6154,8.6508,192138.1337
2007-06-12 15:25:00,24.41,24.42,24.37,24.39,76291.94219936321,8.6472,8.6508,8.6331,8.6402,76291.9422
2007-06-12 15:30:00,24.4,24.45,24.39,24.39,132745.53024736713,8.6437,8.6614,8.6402,8.6402,132745.5302
2007-06-12 15:35:00,24.39,24.41,24.33,24.33,93313.73989713444,8.6402,8.6472,8.6189,8.6189,93313.7399
2007-06-12 15:40:00,24.33,24.35,24.32,24.33,112662.25814352192,8.6189,8.626,8.6154,8.6189,112662.2581
2007-06-12 15:45:00,24.32,24.33,24.26,24.31,174259.12319373008,8.6154,8.6189,8.5941,8.6118,174259.1232
2007-06-12 15:50:00,24.31,24.32,24.29,24.31,113886.8479059515,8.6118,8.6154,8.6047,8.6118,113886.8479
2007-06-12 15:55:00,24.3,24.34,24.27,24.27,136174.38158216997,8.6083,8.6225,8.5977,8.5977,136174.3816
2007-06-13 09:30:00,24.47,24.54,24.39,24.48,70046.53441097232,8.6685,8.6933,8.6402,8.672,70046.5344
2007-06-13 09:35:00,24.49,24.6,24.49,24.57,36860.15184913054,8.6756,8.7146,8.6756,8.7039,36860.1518
2007-06-13 09:40:00,24.57,24.58,24.47,24.51,43595.39554249327,8.7039,8.7075,8.6685,8.6827,43595.3955
2007-06-13 09:45:00,24.5,24.55,24.49,24.55,53147.19568944403,8.6791,8.6968,8.6756,8.6968,53147.1957
2007-06-13 09:50:00,24.55,24.62,24.52,24.61,105682.09649767326,8.6968,8.7216,8.6862,8.7181,105682.0965
2007-06-13 09:55:00,24.61,24.63,24.59,24.6,34288.513348028406,8.7181,8.7252,8.711,8.7146,34288.5133
2007-06-13 10:00:00,24.6,24.64,24.57,24.59,84619.1525838844,8.7146,8.7287,8.7039,8.711,84619.1526
2007-06-13 10:05:00,24.6,24.6,24.5,24.51,32941.46460935586,8.7146,8.7146,8.6791,8.6827,32941.4646
2007-06-13 10:10:00,24.51,24.55,24.51,24.52,31716.87484692628,8.6827,8.6968,8.6827,8.6862,31716.8748
2007-06-13 10:15:00,24.52,24.63,24.52,24.62,35268.185157972075,8.6862,8.7252,8.6862,8.7216,35268.1852
2007-06-13 10:20:00,24.61,24.73,24.61,24.71,78618.66274797943,8.7181,8.7606,8.7181,8.7535,78618.6627
2007-06-13 10:25:00,24.72,24.72,24.64,24.64,32206.71075189811,8.7571,8.7571,8.7287,8.7287,32206.7108
2007-06-13 10:30:00,24.64,24.87,24.64,24.84,144868.96889542002,8.7287,8.8102,8.7287,8.7996,144868.9689
2007-06-13 10:35:00,24.84,24.91,24.76,24.77,91231.93730100416,8.7996,8.8244,8.7712,8.7748,91231.9373
2007-06-13 10:40:00,24.78,24.85,24.78,24.81,38329.65956404605,8.7783,8.8031,8.7783,8.7889,38329.6596
2007-06-13 10:45:00,24.81,24.86,24.76,24.79,104947.34264021552,8.7889,8.8067,8.7712,8.7819,104947.3426
2007-06-13 10:50:00,24.79,24.82,24.79,24.79,26083.76193975018,8.7819,8.7925,8.7819,8.7819,26083.7619
2007-06-13 10:55:00,24.79,24.86,24.79,24.81,44452.60837619397,8.7819,8.8067,8.7819,8.7889,44452.6084
2007-06-13 11:00:00,24.81,24.83,24.78,24.82,62943.91378888072,8.7889,8.796,8.7783,8.7925,62943.9138
2007-06-13 11:05:00,24.83,24.83,24.78,24.78,22777.36958119029,8.796,8.796,8.7783,8.7783,22777.3696
2007-06-13 11:10:00,24.78,24.78,24.73,24.74,55596.3752143032,8.7783,8.7783,8.7606,8.7642,55596.3752
2007-06-13 11:15:00,24.75,24.76,24.69,24.72,33063.92358559882,8.7677,8.7712,8.7464,8.7571,33063.9236
2007-06-13 11:20:00,24.72,24.72,24.62,24.64,41268.67499387705,8.7571,8.7571,8.7216,8.7287,41268.675
2007-06-13 11:25:00,24.64,24.67,24.63,24.64,21675.238795003672,8.7287,8.7394,8.7252,8.7287,21675.2388
2007-06-13 11:30:00,24.65,24.66,24.62,24.66,19715.895175116333,8.7323,8.7358,8.7216,8.7358,19715.8952
2007-06-13 11:35:00,24.66,24.69,24.66,24.68,26818.51579720793,8.7358,8.7464,8.7358,8.7429,26818.5158
2007-06-13 11:40:00,24.69,24.72,24.66,24.68,31349.4979181974,8.7464,8.7571,8.7358,8.7429,31349.4979
2007-06-13 11:45:00,24.68,24.73,24.67,24.72,60984.570168993385,8.7429,8.7606,8.7394,8.7571,60984.5702
2007-06-13 11:50:00,24.71,24.77,24.71,24.75,38329.65956404605,8.7535,8.7748,8.7535,8.7677,38329.6596
2007-06-13 11:55:00,24.75,24.78,24.7,24.78,27185.89272593681,8.7677,8.7783,8.75,8.7783,27185.8927
2007-06-13 12:00:00,24.78,24.83,24.77,24.82,57188.34190546167,8.7783,8.796,8.7748,8.7925,57188.3419
2007-06-13 12:05:00,24.82,24.85,24.82,24.83,28900.318393338228,8.7925,8.8031,8.7925,8.796,28900.3184
2007-06-13 12:10:00,24.84,24.87,24.84,24.87,40778.83908890522,8.7996,8.8102,8.7996,8.8102,40778.8391
2007-06-13 12:15:00,24.87,24.88,24.84,24.84,31839.33382316924,8.8102,8.8137,8.7996,8.7996,31839.3338
2007-06-13 12:20:00,24.84,24.84,24.82,24.84,37105.06980161645,8.7996,8.7996,8.7925,8.7996,37105.0698
2007-06-13 12:25:00,24.84,24.86,24.82,24.85,44819.98530492285,8.7996,8.8067,8.7925,8.8031,44819.9853
2007-06-13 12:30:00,24.85,24.88,24.82,24.88,69679.15748224345,8.8031,8.8137,8.7925,8.8137,69679.1575
2007-06-13 12:35:00,24.88,24.9,24.87,24.87,58290.47269164829,8.8137,8.8208,8.8102,8.8102,58290.4727
2007-06-13 12:40:00,24.87,24.88,24.83,24.84,18123.928483957872,8.8102,8.8137,8.796,8.7996,18123.9285
2007-06-13 12:45:00,24.83,24.83,24.78,24.82,22654.91060494734,8.796,8.796,8.7783,8.7925,22654.9106
2007-06-13 12:50:00,24.81,24.83,24.81,24.82,21062.94391378888,8.7889,8.796,8.7889,8.7925,21062.9439
2007-06-13 12:55:00,24.82,24.85,24.73,24.75,38452.118540289,8.7925,8.8031,8.7606,8.7677,38452.1185
2007-06-13 13:00:00,24.75,24.78,24.74,24.77,29145.236345824145,8.7677,8.7783,8.7642,8.7748,29145.2363
2007-06-13 13:05:00,24.78,24.78,24.75,24.77,30737.20303698261,8.7783,8.7783,8.7677,8.7748,30737.203
2007-06-13 13:10:00,24.76,24.79,24.76,24.78,26696.05682096497,8.7712,8.7819,8.7712,8.7783,26696.0568
2007-06-13 13:15:00,24.76,24.77,24.69,24.73,41023.75704139113,8.7712,8.7748,8.7464,8.7606,41023.757
2007-06-13 13:20:00,24.73,24.75,24.71,24.73,38084.74161156012,8.7606,8.7677,8.7535,8.7606,38084.7416
2007-06-13 13:25:00,24.72,24.73,24.7,24.73,43962.77247122214,8.7571,8.7606,8.75,8.7606,43962.7725
2007-06-13 13:30:00,24.73,24.73,24.7,24.72,44942.44428116581,8.7606,8.7606,8.75,8.7571,44942.4443
2007-06-13 13:35:00,24.72,24.78,24.7,24.78,28777.85941709527,8.7571,8.7783,8.75,8.7783,28777.8594
2007-06-13 13:40:00,24.77,24.78,24.72,24.73,57188.34190546167,8.7748,8.7783,8.7571,8.7606,57188.3419
2007-06-13 13:45:00,24.73,24.78,24.73,24.78,23634.58241489101,8.7606,8.7783,8.7606,8.7783,23634.5824
2007-06-13 13:50:00,24.78,24.78,24.74,24.75,23144.746509919176,8.7783,8.7783,8.7642,8.7677,23144.7465
2007-06-13 13:55:00,24.75,24.78,24.75,24.78,18491.30541268675,8.7677,8.7783,8.7677,8.7783,18491.3054
2007-06-13 14:00:00,24.77,24.85,24.76,24.8,66127.84717119765,8.7748,8.8031,8.7712,8.7854,66127.8472
2007-06-13 14:05:00,24.79,24.82,24.76,24.79,55596.3752143032,8.7819,8.7925,8.7712,8.7819,55596.3752
2007-06-13 14:10:00,24.79,24.85,24.78,24.82,83149.64486896888,8.7819,8.8031,8.7783,8.7925,83149.6449
2007-06-13 14:15:00,24.82,24.87,24.82,24.85,232059.75998040647,8.7925,8.8102,8.7925,8.8031,232059.76
2007-06-13 14:20:00,24.84,24.89,24.84,24.87,43350.477590007344,8.7996,8.8173,8.7996,8.8102,43350.4776
2007-06-13 14:25:00,24.87,24.89,24.86,24.87,60372.27528777859,8.8102,8.8173,8.8067,8.8102,60372.2753
2007-06-13 14:30:00,24.87,24.89,24.86,24.87,66250.3061474406,8.8102,8.8173,8.8067,8.8102,66250.3061
2007-06-13 14:35:00,24.87,24.9,24.87,24.9,66372.76512368357,8.8102,8.8208,8.8102,8.8208,66372.7651
2007-06-13 14:40:00,24.9,24.91,24.89,24.91,80578.00636786676,8.8208,8.8244,8.8173,8.8244,80578.0064
2007-06-13 14:45:00,24.91,24.99,24.91,24.96,77394.07298554984,8.8244,8.8527,8.8244,8.8421,77394.073
2007-06-13 14:50:00,24.96,25.05,24.96,25.04,142664.70732304678,8.8421,8.874,8.8421,8.8704,142664.7073
2007-06-13 14:55:00,25.03,25.07,25.0,25.03,98824.3938280676,8.8669,8.8811,8.8563,8.8669,98824.3938
2007-06-13 15:00:00,25.03,25.04,24.99,25.02,75557.18834190545,8.8669,8.8704,8.8527,8.8633,75557.1883
2007-06-13 15:05:00,25.02,25.05,25.01,25.05,83517.02179769776,8.8633,8.874,8.8598,8.874,83517.0218
2007-06-13 15:10:00,25.04,25.05,25.04,25.05,60984.570168993385,8.8704,8.874,8.8704,8.874,60984.5702
2007-06-13 15:15:00,25.05,25.07,24.98,25.06,96375.2143032084,8.874,8.8811,8.8492,8.8775,96375.2143
2007-06-13 15:20:00,25.07,25.09,25.05,25.07,160788.63580700464,8.8811,8.8881,8.874,8.8811,160788.6358
2007-06-13 15:25:00,25.07,25.11,25.07,25.07,64903.257408768055,8.8811,8.8952,8.8811,8.8811,64903.2574
2007-06-13 15:30:00,25.07,25.13,25.05,25.08,112539.79916727896,8.8811,8.9023,8.874,8.8846,112539.7992
2007-06-13 15:35:00,25.08,25.13,25.08,25.11,56208.670095518,8.8846,8.9023,8.8846,8.8952,56208.6701
2007-06-13 15:40:00,25.11,25.13,25.08,25.08,101640.95028165563,8.8952,8.9023,8.8846,8.8846,101640.9503
2007-06-13 15:45:00,25.09,25.09,25.02,25.04,116336.02743081067,8.8881,8.8881,8.8633,8.8704,116336.0274
2007-06-13 15:50:00,25.04,25.06,25.01,25.05,185892.7259368112,8.8704,8.8775,8.8598,8.874,185892.7259
2007-06-13 15:55:00,25.05,25.05,24.99,25.05,230100.4163605192,8.874,8.874,8.8527,8.874,230100.4164
2007-06-14 09:30:00,25.18,25.24,25.13,25.24,63678.66764633847,8.92,8.9413,8.9023,8.9413,63678.6676
2007-06-14 09:35:00,25.25,25.51,25.25,25.51,95395.54249326474,8.9448,9.0369,8.9448,9.0369,95395.5425
2007-06-14 09:40:00,25.5,25.51,25.34,25.43,90497.1834435464,9.0334,9.0369,8.9767,9.0086,90497.1834
2007-06-14 09:45:00,25.43,25.44,25.36,25.41,116703.40435953956,9.0086,9.0121,8.9838,9.0015,116703.4044
2007-06-14 09:50:00,25.41,25.42,25.36,25.36,118172.91207445505,9.0015,9.005,8.9838,8.9838,118172.9121
2007-06-14 09:55:00,25.36,25.43,25.31,25.42,89884.88856233162,8.9838,9.0086,8.9661,9.005,89884.8886
2007-06-14 10:00:00,25.41,25.43,25.38,25.42,89884.88856233162,9.0015,9.0086,8.9909,9.005,89884.8886
2007-06-14 10:05:00,25.41,25.45,25.4,25.45,40166.54420769042,9.0015,9.0157,8.998,9.0157,40166.5442
2007-06-14 10:10:00,25.45,25.46,25.43,25.43,21307.8618662748,9.0157,9.0192,9.0086,9.0086,21307.8619
2007-06-14 10:15:00,25.42,25.45,25.42,25.45,36370.31594415871,9.005,9.0157,9.005,9.0157,36370.3159
2007-06-14 10:20:00,25.45,25.52,25.43,25.44,103232.9169728141,9.0157,9.0405,9.0086,9.0121,103232.917
2007-06-14 10:25:00,25.45,25.45,25.42,25.45,53147.19568944403,9.0157,9.0157,9.005,9.0157,53147.1957
2007-06-14 10:30:00,25.45,25.71,25.45,25.7,245530.247367132,9.0157,9.1078,9.0157,9.1042,245530.2474
2007-06-14 10:35:00,25.7,25.73,25.63,25.67,131520.94048493754,9.1042,9.1149,9.0794,9.0936,131520.9405
2007-06-14 10:40:00,25.67,25.67,25.6,25.61,116948.32231202548,9.0936,9.0936,9.0688,9.0723,116948.3223
2007-06-14 10:45:00,25.59,25.61,25.54,25.54,91599.31422973303,9.0653,9.0723,9.0476,9.0476,91599.3142
2007-06-14 10:50:00,25.54,25.55,25.49,25.5,45187.36223365172,9.0476,9.0511,9.0298,9.0334,45187.3622
2007-06-14 10:55:00,25.5,25.58,25.5,25.56,68821.94464854273,9.0334,9.0617,9.0334,9.0546,68821.9446
2007-06-14 11:00:00,25.56,25.58,25.53,25.53,62331.61890766593,9.0546,9.0617,9.044,9.044,62331.6189
2007-06-14 11:05:00,25.53,25.54,25.52,25.53,53637.031594415865,9.044,9.0476,9.0405,9.044,53637.0316
2007-06-14 11:10:00,25.52,25.53,25.46,25.47,54861.621356845455,9.0405,9.044,9.0192,9.0228,54861.6214
2007-06-14 11:15:00,25.47,25.49,25.45,25.46,61596.86505020817,9.0228,9.0298,9.0157,9.0192,61596.8651
2007-06-14 11:20:00,25.46,25.46,25.44,25.45,58780.308596620125,9.0192,9.0192,9.0121,9.0157,58780.3086
2007-06-14 11:25:00,25.45,25.5,25.45,25.5,69311.78055351457,9.0157,9.0334,9.0157,9.0334,69311.7806
2007-06-14 11:30:00,25.5,25.55,25.48,25.54,94170.95273083515,9.0334,9.0511,9.0263,9.0476,94170.9527
2007-06-14 11:35:00,25.54,25.56,25.54,25.55,30982.120989468527,9.0476,9.0546,9.0476,9.0511,30982.121
2007-06-14 11:40:00,25.55,25.59,25.54,25.58,46656.869948567226,9.0511,9.0653,9.0476,9.0617,46656.8699
2007-06-14 11:45:00,25.58,25.59,25.49,25.49,48493.7545922116,9.0617,9.0653,9.0298,9.0298,48493.7546
2007-06-14 11:50:00,25.49,25.53,25.47,25.5,47636.541758510895,9.0298,9.044,9.0228,9.0334,47636.5418
2007-06-14 11:55:00,25.5,25.51,25.49,25.51,30124.90815576781,9.0334,9.0369,9.0298,9.0369,30124.9082
2007-06-14 12:00:00,25.5,25.54,25.49,25.53,66495.22409992652,9.0334,9.0476,9.0298,9.044,66495.2241
2007-06-14 12:05:00,25.53,25.59,25.53,25.56,65393.09331373989,9.044,9.0653,9.044,9.0546,65393.0933
2007-06-14 12:10:00,25.57,25.62,25.56,25.62,78618.66274797943,9.0582,9.0759,9.0546,9.0759,78618.6627
2007-06-14 12:15:00,25.61,25.62,25.58,25.61,47146.70585353906,9.0723,9.0759,9.0617,9.0723,47146.7059
2007-06-14 12:20:00,25.62,25.67,25.62,25.66,34288.513348028406,9.0759,9.0936,9.0759,9.0901,34288.5133
2007-06-14 12:25:00,25.65,25.65,25.63,25.64,26573.59784472201,9.0865,9.0865,9.0794,9.083,26573.5978
2007-06-14 12:30:00,25.64,25.65,25.63,25.64,40289.00318393338,9.083,9.0865,9.0794,9.083,40289.0032
2007-06-14 12:35:00,25.65,25.66,25.63,25.63,21552.779818760715,9.0865,9.0901,9.0794,9.0794,21552.7798
2007-06-14 12:40:00,25.63,25.66,25.63,25.66,32451.628704384028,9.0794,9.0901,9.0794,9.0901,32451.6287
2007-06-14 12:45:00,25.66,25.67,25.65,25.65,23879.500367376928,9.0901,9.0936,9.0865,9.0865,23879.5004
2007-06-14 12:50:00,25.65,25.66,25.64,25.65,38329.65956404605,9.0865,9.0901,9.083,9.0865,38329.6596
2007-06-14 12:55:00,25.65,25.68,25.65,25.67,70536.37031594415,9.0865,9.0971,9.0865,9.0936,70536.3703
2007-06-14 13:00:00,25.67,25.67,25.66,25.66,24124.418319862845,9.0936,9.0936,9.0901,9.0901,24124.4183
2007-06-14 13:05:00,25.66,25.69,25.66,25.69,39309.33137398971,9.0901,9.1007,9.0901,9.1007,39309.3314
2007-06-14 13:10:00,25.68,25.68,25.66,25.68,56453.58804800391,9.0971,9.0971,9.0901,9.0971,56453.588
2007-06-14 13:15:00,25.68,25.69,25.67,25.68,53269.65466568699,9.0971,9.1007,9.0936,9.0971,53269.6547
2007-06-14 13:20:00,25.67,25.68,25.63,25.64,43840.31349497918,9.0936,9.0971,9.0794,9.083,43840.3135
2007-06-14 13:25:00,25.63,25.65,25.62,25.63,43228.01861376438,9.0794,9.0865,9.0759,9.0794,43228.0186
2007-06-14 13:30:00,25.63,25.67,25.62,25.66,69924.07543472936,9.0794,9.0936,9.0759,9.0901,69924.0754
2007-06-14 13:35:00,25.66,25.68,25.65,25.68,97477.34508939504,9.0901,9.0971,9.0865,9.0971,97477.3451
2007-06-14 13:40:00,25.67,25.71,25.67,25.71,38941.95444526083,9.0936,9.1078,9.0936,9.1078,38941.9544
2007-06-14 13:45:00,25.71,25.72,25.67,25.7,47881.45971099681,9.1078,9.1113,9.0936,9.1042,47881.4597
2007-06-14 13:50:00,25.69,25.71,25.67,25.67,42370.80578006368,9.1007,9.1078,9.0936,9.0936,42370.8058
2007-06-14 13:55:00,25.67,25.68,25.62,25.68,65882.92921871172,9.0936,9.0971,9.0759,9.0971,65882.9292
2007-06-14 14:00:00,25.68,25.69,25.64,25.65,30369.82610825373,9.0971,9.1007,9.083,9.0865,30369.8261
2007-06-14 14:05:00,25.63,25.67,25.63,25.63,18001.469507714915,9.0794,9.0936,9.0794,9.0794,18001.4695
2007-06-14 14:10:00,25.63,25.66,25.62,25.64,45554.7391623806,9.0794,9.0901,9.0759,9.083,45554.7392
2007-06-14 14:15:00,25.64,25.64,25.62,25.62,23634.58241489101,9.083,9.083,9.0759,9.0759,23634.5824
2007-06-14 14:20:00,25.62,25.65,25.62,25.65,51922.60592701445,9.0759,9.0865,9.0759,9.0865,51922.6059
2007-06-14 14:25:00,25.65,25.65,25.62,25.63,45064.90325740876,9.0865,9.0865,9.0759,9.0794,45064.9033
2007-06-14 14:30:00,25.63,25.67,25.62,25.67,97844.72201812392,9.0794,9.0936,9.0759,9.0936,97844.722
2007-06-14 14:35:00,25.67,25.7,25.67,25.69,56208.670095518,9.0936,9.1042,9.0936,9.1007,56208.6701
2007-06-14 14:40:00,25.69,25.71,25.67,25.7,57555.71883419054,9.1007,9.1078,9.0936,9.1042,57555.7188
2007-06-14 14:45:00,25.7,25.71,25.67,25.67,54616.703404359534,9.1042,9.1078,9.0936,9.0936,54616.7034
2007-06-14 14:50:00,25.68,25.69,25.66,25.66,43962.77247122214,9.0971,9.1007,9.0901,9.0901,43962.7725
2007-06-14 14:55:00,25.65,25.69,25.64,25.66,104579.96571148664,9.0865,9.1007,9.083,9.0901,104579.9657
2007-06-14 15:00:00,25.66,25.67,25.63,25.63,29635.07225079598,9.0901,9.0936,9.0794,9.0794,29635.0723
2007-06-14 15:05:00,25.63,25.64,25.61,25.62,48738.672544697525,9.0794,9.083,9.0723,9.0759,48738.6725
2007-06-14 15:10:00,25.62,25.64,25.6,25.62,58045.55473916238,9.0759,9.083,9.0688,9.0759,58045.5547
2007-06-14 15:15:00,25.61,25.62,25.58,25.58,51432.77002204261,9.0723,9.0759,9.0617,9.0617,51432.77
2007-06-14 15:20:00,25.58,25.61,25.56,25.57,142052.41244183198,9.0617,9.0723,9.0546,9.0582,142052.4124
2007-06-14 15:25:00,25.57,25.6,25.56,25.59,157359.7844722018,9.0582,9.0688,9.0546,9.0653,157359.7845
2007-06-14 15:30:00,25.59,25.61,25.57,25.61,214058.29047269165,9.0653,9.0723,9.0582,9.0723,214058.2905
2007-06-14 15:35:00,25.61,25.62,25.59,25.6,110825.37349987752,9.0723,9.0759,9.0653,9.0688,110825.3735
2007-06-14 15:40:00,25.59,25.61,25.56,25.58,187117.31569924075,9.0653,9.0723,9.0546,9.0617,187117.3157
2007-06-14 15:45:00,25.58,25.59,25.54,25.55,192750.42860641683,9.0617,9.0653,9.0476,9.0511,192750.4286
2007-06-14 15:50:00,25.55,25.57,25.54,25.54,164217.48714180748,9.0511,9.0582,9.0476,9.0476,164217.4871
2007-06-14 15:55:00,25.54,25.55,25.5,25.52,166544.2076904237,9.0476,9.0511,9.0334,9.0405,166544.2077
2007-06-15 09:35:00,26.17,26.17,25.82,26.02,780431.0555963751,9.2707,9.2707,9.1467,9.2176,780431.0556
2007-06-15 09:40:00,25.98,26.0,25.81,25.85,181606.6617683076,9.2034,9.2105,9.1432,9.1574,181606.6618
2007-06-15 09:45:00,25.85,25.92,25.79,25.81,135562.08670095517,9.1574,9.1822,9.1361,9.1432,135562.0867
2007-06-15 09:50:00,25.81,25.85,25.8,25.81,123928.48395787412,9.1432,9.1574,9.1397,9.1432,123928.484
2007-06-15 09:55:00,25.81,25.83,25.8,25.83,32696.546656869945,9.1432,9.1503,9.1397,9.1503,32696.5467
2007-06-15 10:00:00,25.83,25.94,25.82,25.88,71026.20622091599,9.1503,9.1893,9.1467,9.168,71026.2062
2007-06-15 10:05:00,25.87,25.89,25.8,25.85,84741.61156012735,9.1645,9.1715,9.1397,9.1574,84741.6116
2007-06-15 10:10:00,25.85,25.86,25.77,25.85,89272.59368111682,9.1574,9.1609,9.129,9.1574,89272.5937
2007-06-15 10:15:00,25.85,25.86,25.78,25.78,232182.2189566495,9.1574,9.1609,9.1326,9.1326,232182.219
2007-06-15 10:20:00,25.78,25.85,25.76,25.84,59147.68552534901,9.1326,9.1574,9.1255,9.1538,59147.6855
2007-06-15 10:25:00,25.84,25.91,25.84,25.9,58902.767572863086,9.1538,9.1786,9.1538,9.1751,58902.7676
2007-06-15 10:30:00,25.9,26.0,25.89,25.94,111927.50428606416,9.1751,9.2105,9.1715,9.1893,111927.5043
2007-06-15 10:35:00,25.94,25.95,25.93,25.94,96497.67327945138,9.1893,9.1928,9.1857,9.1893,96497.6733
2007-06-15 10:40:00,25.94,25.95,25.89,25.9,77761.44991427871,9.1893,9.1928,9.1715,9.1751,77761.4499
2007-06-15 10:45:00,25.92,25.94,25.92,25.92,59147.68552534901,9.1822,9.1893,9.1822,9.1822,59147.6855
2007-06-15 10:50:00,25.92,25.92,25.85,25.89,88782.75777614498,9.1822,9.1822,9.1574,9.1715,88782.7578
2007-06-15 10:55:00,25.89,25.91,25.86,25.87,49106.0494734264,9.1715,9.1786,9.1609,9.1645,49106.0495
2007-06-15 11:00:00,25.87,25.89,25.85,25.85,41268.67499387705,9.1645,9.1715,9.1574,9.1574,41268.675
2007-06-15 11:05:00,25.85,25.85,25.8,25.81,71883.4190546167,9.1574,9.1574,9.1397,9.1432,71883.4191
2007-06-15 11:10:00,25.81,25.84,25.8,25.83,68454.56771981386,9.1432,9.1538,9.1397,9.1503,68454.5677
2007-06-15 11:15:00,25.83,25.86,25.82,25.85,38329.65956404605,9.1503,9.1609,9.1467,9.1574,38329.6596
2007-06-15 11:20:00,25.85,25.87,25.85,25.86,26573.59784472201,9.1574,9.1645,9.1574,9.1609,26573.5978
2007-06-15 11:25:00,25.86,25.87,25.82,25.82,52289.98285574332,9.1609,9.1645,9.1467,9.1467,52289.9829
2007-06-15 11:30:00,25.82,25.87,25.82,25.87,41146.21601763409,9.1467,9.1645,9.1467,9.1645,41146.216
2007-06-15 11:35:00,25.87,25.89,25.87,25.89,57800.636786676456,9.1645,9.1715,9.1645,9.1715,57800.6368
2007-06-15 11:40:00,25.89,25.89,25.88,25.89,38207.20058780308,9.1715,9.1715,9.168,9.1715,38207.2006
2007-06-15 11:45:00,25.89,25.91,25.87,25.88,163850.11021307862,9.1715,9.1786,9.1645,9.168,163850.1102
2007-06-15 11:50:00,25.88,25.9,25.85,25.88,43595.39554249327,9.168,9.1751,9.1574,9.168,43595.3955
2007-06-15 11:55:00,25.87,25.88,25.82,25.84,66127.84717119765,9.1645,9.168,9.1467,9.1538,66127.8472
2007-06-15 12:00:00,25.85,25.86,25.84,25.85,22165.074699975507,9.1574,9.1609,9.1538,9.1574,22165.0747
2007-06-15 12:05:00,25.85,25.86,25.82,25.85,55228.99828557433,9.1574,9.1609,9.1467,9.1574,55228.9983
2007-06-15 12:10:00,25.84,25.85,25.81,25.85,32819.0056331129,9.1538,9.1574,9.1432,9.1574,32819.0056
2007-06-15 12:15:00,25.85,25.85,25.83,25.84,12613.274553024736,9.1574,9.1574,9.1503,9.1538,12613.2746
2007-06-15 12:20:00,25.84,25.84,25.82,25.83,11266.22581435219,9.1538,9.1538,9.1467,9.1503,11266.2258
2007-06-15 12:25:00,25.84,25.84,25.77,25.78,27063.43374969385,9.1538,9.1538,9.129,9.1326,27063.4337
2007-06-15 12:30:00,25.77,25.82,25.76,25.82,21552.779818760715,9.129,9.1467,9.1255,9.1467,21552.7798
2007-06-15 12:35:00,25.82,25.83,25.82,25.83,6612.7847171197645,9.1467,9.1503,9.1467,9.1503,6612.7847
2007-06-15 12:40:00,25.83,25.83,25.82,25.82,9551.80014695077,9.1503,9.1503,9.1467,9.1467,9551.8001
2007-06-15 12:45:00,25.83,25.83,25.82,25.83,5510.653930933137,9.1503,9.1503,9.1467,9.1503,5510.6539
2007-06-15 12:50:00,25.83,25.83,25.8,25.81,25838.843987264263,9.1503,9.1503,9.1397,9.1432,25838.844
2007-06-15 12:55:00,25.81,25.81,25.74,25.74,128704.38403134947,9.1432,9.1432,9.1184,9.1184,128704.384
2007-06-15 13:00:00,25.75,25.76,25.69,25.71,32819.0056331129,9.1219,9.1255,9.1007,9.1078,32819.0056
2007-06-15 13:05:00,25.71,25.75,25.71,25.73,100416.36051922606,9.1078,9.1219,9.1078,9.1149,100416.3605
2007-06-15 13:10:00,25.75,25.76,25.73,25.73,16287.043840313494,9.1219,9.1255,9.1149,9.1149,16287.0438
2007-06-15 13:15:00,25.73,25.76,25.72,25.76,36492.77492040167,9.1149,9.1255,9.1113,9.1255,36492.7749
2007-06-15 13:20:00,25.76,25.8,25.76,25.8,34778.34925300024,9.1255,9.1397,9.1255,9.1397,34778.3493
2007-06-15 13:25:00,25.8,25.83,25.79,25.82,23879.500367376928,9.1397,9.1503,9.1361,9.1467,23879.5004
2007-06-15 13:30:00,25.82,25.85,25.82,25.83,31227.038941954444,9.1467,9.1574,9.1467,9.1503,31227.0389
2007-06-15 13:35:00,25.83,25.89,25.83,25.88,177565.51555228996,9.1503,9.1715,9.1503,9.168,177565.5156
2007-06-15 13:40:00,25.88,25.89,25.86,25.86,15429.831006612783,9.168,9.1715,9.1609,9.1609,15429.831
2007-06-15 13:45:00,25.87,25.88,25.84,25.85,28532.94146460936,9.1645,9.168,9.1538,9.1574,28532.9415
2007-06-15 13:50:00,25.85,25.89,25.84,25.88,18613.764388929707,9.1574,9.1715,9.1538,9.168,18613.7644
2007-06-15 13:55:00,25.88,25.89,25.87,25.88,10164.095028165564,9.168,9.1715,9.1645,9.168,10164.095
2007-06-15 14:00:00,25.87,25.88,25.84,25.84,16409.50281655645,9.1645,9.168,9.1538,9.1538,16409.5028
2007-06-15 14:05:00,25.83,25.84,25.82,25.82,15307.372030369825,9.1503,9.1538,9.1467,9.1467,15307.372
2007-06-15 14:10:00,25.81,25.82,25.77,25.8,43595.39554249327,9.1432,9.1467,9.129,9.1397,43595.3955
2007-06-15 14:15:00,25.8,25.8,25.79,25.79,15797.20793534166,9.1397,9.1397,9.1361,9.1361,15797.2079
2007-06-15 14:20:00,25.79,25.81,25.79,25.81,27308.351702179767,9.1361,9.1432,9.1361,9.1432,27308.3517
2007-06-15 14:25:00,25.81,25.82,25.8,25.82,15552.289982855742,9.1432,9.1467,9.1397,9.1467,15552.29
2007-06-15 14:30:00,25.82,25.88,25.82,25.88,41880.96987509184,9.1467,9.168,9.1467,9.168,41880.9699
2007-06-15 14:35:00,25.87,25.91,25.87,25.9,57188.34190546167,9.1645,9.1786,9.1645,9.1751,57188.3419
2007-06-15 14:40:00,25.91,25.99,25.89,25.97,219813.86235611068,9.1786,9.207,9.1715,9.1999,219813.8624
2007-06-15 14:45:00,25.97,25.98,25.94,25.98,66985.06000489835,9.1999,9.2034,9.1893,9.2034,66985.06
2007-06-15 14:50:00,25.98,26.0,25.97,25.99,58902.767572863086,9.2034,9.2105,9.1999,9.207,58902.7676
2007-06-15 14:55:00,25.99,25.99,25.97,25.98,51187.85206955669,9.207,9.207,9.1999,9.2034,51187.8521
2007-06-15 15:00:00,25.98,25.99,25.95,25.98,45187.36223365172,9.2034,9.207,9.1928,9.2034,45187.3622
2007-06-15 15:05:00,25.99,26.04,25.98,26.03,283492.5300024492,9.207,9.2247,9.2034,9.2211,283492.53
2007-06-15 15:10:00,26.02,26.07,26.02,26.06,152338.9664462405,9.2176,9.2353,9.2176,9.2318,152338.9664
2007-06-15 15:15:00,26.07,26.08,26.06,26.07,76659.31912809209,9.2353,9.2388,9.2318,9.2353,76659.3191
2007-06-15 15:20:00,26.07,26.08,26.06,26.06,101763.4092578986,9.2353,9.2388,9.2318,9.2318,101763.4093
2007-06-15 15:25:00,26.07,26.07,26.02,26.07,147318.1484202792,9.2353,9.2353,9.2176,9.2353,147318.1484
2007-06-15 15:30:00,26.07,26.07,26.06,26.07,92823.90399216262,9.2353,9.2353,9.2318,9.2353,92823.904
2007-06-15 15:35:00,26.07,26.07,26.01,26.02,121356.84545677196,9.2353,9.2353,9.214,9.2176,121356.8455
2007-06-15 15:40:00,26.01,26.04,26.0,26.03,168258.6333578251,9.214,9.2247,9.2105,9.2211,168258.6334
2007-06-15 15:45:00,26.03,26.03,25.99,26.01,161400.93068821944,9.2211,9.2211,9.207,9.214,161400.9307
2007-06-15 15:50:00,26.01,26.01,25.94,25.95,136909.13543962772,9.214,9.214,9.1893,9.1928,136909.1354
2007-06-15 15:55:00,25.94,26.02,25.92,26.02,634949.7918197403,9.1893,9.2176,9.1822,9.2176,634949.7918
2007-06-18 09:30:00,25.96,25.96,25.87,25.93,39431.790350232666,9.1963,9.1963,9.1645,9.1857,39431.7904
2007-06-18 09:35:00,25.95,25.95,25.9,25.9,30369.82610825373,9.1928,9.1928,9.1751,9.1751,30369.8261
2007-06-18 09:40:00,25.9,25.94,25.88,25.92,78128.82684300758,9.1751,9.1893,9.168,9.1822,78128.8268
2007-06-18 09:45:00,25.9,25.94,25.89,25.9,92578.9860396767,9.1751,9.1893,9.1715,9.1751,92578.986
2007-06-18 09:50:00,25.9,25.94,25.9,25.94,33553.75949057066,9.1751,9.1893,9.1751,9.1893,33553.7595
2007-06-18 09:55:00,25.93,25.97,25.92,25.95,42248.34680382072,9.1857,9.1999,9.1822,9.1928,42248.3468
2007-06-18 10:00:00,25.94,25.94,25.8,25.8,72005.87803085966,9.1893,9.1893,9.1397,9.1397,72005.878
2007-06-18 10:05:00,25.81,25.84,25.79,25.84,65148.175361253976,9.1432,9.1538,9.1361,9.1538,65148.1754
2007-06-18 10:10:00,25.83,25.84,25.8,25.83,32084.25177565516,9.1503,9.1538,9.1397,9.1503,32084.2518
2007-06-18 10:15:00,25.83,25.84,25.73,25.73,35145.726181729115,9.1503,9.1538,9.1149,9.1149,35145.7262
2007-06-18 10:20:00,25.74,25.74,25.7,25.72,50575.5571883419,9.1184,9.1184,9.1042,9.1113,50575.5572
2007-06-18 10:25:00,25.71,25.72,25.7,25.71,37105.06980161645,9.1078,9.1113,9.1042,9.1078,37105.0698
2007-06-18 10:30:00,25.71,25.74,25.7,25.71,54494.24442811657,9.1078,9.1184,9.1042,9.1078,54494.2444
2007-06-18 10:35:00,25.71,25.73,25.71,25.71,39186.87239774675,9.1078,9.1149,9.1078,9.1078,39186.8724
2007-06-18 10:40:00,25.71,25.73,25.7,25.73,43717.85451873622,9.1078,9.1149,9.1042,9.1149,43717.8545
2007-06-18 10:45:00,25.73,25.75,25.71,25.72,58290.47269164829,9.1149,9.1219,9.1078,9.1113,58290.4727
2007-06-18 10:50:00,25.72,25.78,25.72,25.77,44819.98530492285,9.1113,9.1326,9.1113,9.129,44819.9853
2007-06-18 10:55:00,25.78,25.81,25.78,25.8,29879.990203281897,9.1326,9.1432,9.1326,9.1397,29879.9902
2007-06-18 11:00:00,25.8,25.83,25.76,25.83,83027.18589272593,9.1397,9.1503,9.1255,9.1503,83027.1859
2007-06-18 11:05:00,25.82,25.83,25.79,25.79,33308.84153808474,9.1467,9.1503,9.1361,9.1361,33308.8415
2007-06-18 11:10:00,25.79,25.8,25.77,25.8,28043.10555963752,9.1361,9.1397,9.129,9.1397,28043.1056
2007-06-18 11:15:00,25.8,25.86,25.8,25.85,36737.69287288758,9.1397,9.1609,9.1397,9.1574,36737.6929
2007-06-18 11:20:00,25.85,25.89,25.85,25.85,47759.000734753856,9.1574,9.1715,9.1574,9.1574,47759.0007
2007-06-18 11:25:00,25.85,25.89,25.85,25.86,36002.93901542983,9.1574,9.1715,9.1574,9.1609,36002.939
2007-06-18 11:30:00,25.86,25.89,25.85,25.88,20818.025961302963,9.1609,9.1715,9.1574,9.168,20818.026
2007-06-18 11:35:00,25.89,25.9,25.89,25.9,13837.864315454322,9.1715,9.1751,9.1715,9.1751,13837.8643
2007-06-18 11:40:00,25.89,25.92,25.89,25.92,15184.913054126866,9.1715,9.1822,9.1715,9.1822,15184.9131
2007-06-18 11:45:00,25.91,25.92,25.85,25.85,15674.7489590987,9.1786,9.1822,9.1574,9.1574,15674.749
2007-06-18 11:50:00,25.85,25.86,25.84,25.85,27430.810678422728,9.1574,9.1609,9.1538,9.1574,27430.8107
2007-06-18 11:55:00,25.85,25.9,25.84,25.89,51065.39309331374,9.1574,9.1751,9.1538,9.1715,51065.3931
2007-06-18 12:00:00,25.89,25.89,25.86,25.89,51432.77002204261,9.1715,9.1715,9.1609,9.1715,51432.77
2007-06-18 12:05:00,25.89,25.89,25.88,25.89,14327.700220426155,9.1715,9.1715,9.168,9.1715,14327.7002
2007-06-18 12:10:00,25.89,25.91,25.88,25.9,25593.926034778346,9.1715,9.1786,9.168,9.1751,25593.926
2007-06-18 12:15:00,25.9,25.94,25.89,25.9,20573.10800881705,9.1751,9.1893,9.1715,9.1751,20573.108
2007-06-18 12:20:00,25.89,25.89,25.87,25.89,53881.949546901786,9.1715,9.1715,9.1645,9.1715,53881.9495
2007-06-18 12:25:00,25.89,25.89,25.88,25.89,23267.205486162133,9.1715,9.1715,9.168,9.1715,23267.2055
2007-06-18 12:30:00,25.89,25.93,25.89,25.92,32574.087680626988,9.1715,9.1857,9.1715,9.1822,32574.0877
2007-06-18 12:35:00,25.93,25.93,25.91,25.93,31104.579965711484,9.1857,9.1857,9.1786,9.1857,31104.58
2007-06-18 12:40:00,25.93,26.01,25.93,26.0,64903.257408768055,9.1857,9.214,9.1857,9.2105,64903.2574
2007-06-18 12:45:00,26.0,26.01,25.97,25.98,17266.715650257163,9.2105,9.214,9.1999,9.2034,17266.7157
2007-06-18 12:50:00,25.97,25.98,25.96,25.96,13348.028410482488,9.1999,9.2034,9.1963,9.1963,13348.0284
2007-06-18 12:55:00,25.97,25.97,25.93,25.94,36370.31594415871,9.1999,9.1999,9.1857,9.1893,36370.3159
2007-06-18 13:00:00,25.93,25.93,25.86,25.87,40533.921136419296,9.1857,9.1857,9.1609,9.1645,40533.9211
2007-06-18 13:05:00,25.87,25.88,25.83,25.84,43472.936566250304,9.1645,9.168,9.1503,9.1538,43472.9366
2007-06-18 13:10:00,25.83,25.89,25.82,25.89,37962.28263531717,9.1503,9.1715,9.1467,9.1715,37962.2826
2007-06-18 13:15:00,25.89,25.94,25.84,25.87,83639.48077394073,9.1715,9.1893,9.1538,9.1645,83639.4808
2007-06-18 13:20:00,25.87,25.88,25.85,25.88,15429.831006612783,9.1645,9.168,9.1574,9.168,15429.831
2007-06-18 13:25:00,25.87,25.88,25.85,25.86,38207.20058780308,9.1645,9.168,9.1574,9.1609,38207.2006
2007-06-18 13:30:00,25.86,25.88,25.85,25.87,20818.025961302963,9.1609,9.168,9.1574,9.1645,20818.026
2007-06-18 13:35:00,25.88,25.91,25.87,25.91,41513.592946362965,9.168,9.1786,9.1645,9.1786,41513.5929
2007-06-18 13:40:00,25.9,25.91,25.87,25.89,32819.0056331129,9.1751,9.1786,9.1645,9.1715,32819.0056
2007-06-18 13:45:00,25.89,25.89,25.87,25.88,35268.185157972075,9.1715,9.1715,9.1645,9.168,35268.1852
2007-06-18 13:50:00,25.88,25.89,25.86,25.89,21307.8618662748,9.168,9.1715,9.1609,9.1715,21307.8619
2007-06-18 13:55:00,25.89,25.94,25.89,25.94,38697.03649277492,9.1715,9.1893,9.1715,9.1893,38697.0365
2007-06-18 14:00:00,25.94,25.94,25.87,25.87,34533.43130051433,9.1893,9.1893,9.1645,9.1645,34533.4313
2007-06-18 14:05:00,25.87,25.9,25.86,25.89,36982.6108253735,9.1645,9.1751,9.1609,9.1715,36982.6108
2007-06-18 14:10:00,25.89,25.9,25.89,25.89,15307.372030369825,9.1715,9.1751,9.1715,9.1715,15307.372
2007-06-18 14:15:00,25.9,25.9,25.85,25.86,39309.33137398971,9.1751,9.1751,9.1574,9.1609,39309.3314
2007-06-18 14:20:00,25.87,25.87,25.86,25.86,9184.423218221897,9.1645,9.1645,9.1609,9.1609,9184.4232
2007-06-18 14:25:00,25.87,25.91,25.86,25.9,27308.351702179767,9.1645,9.1786,9.1609,9.1751,27308.3517
2007-06-18 14:30:00,25.9,25.9,25.85,25.85,11511.143766838108,9.1751,9.1751,9.1574,9.1574,11511.1438
2007-06-18 14:35:00,25.86,25.87,25.85,25.86,10531.47195689444,9.1609,9.1645,9.1574,9.1609,10531.472
2007-06-18 14:40:00,25.87,25.89,25.86,25.87,33186.38256184178,9.1645,9.1715,9.1609,9.1645,33186.3826
2007-06-18 14:45:00,25.87,25.89,25.87,25.89,19960.81312760225,9.1645,9.1715,9.1645,9.1715,19960.8131
2007-06-18 14:50:00,25.89,25.89,25.87,25.88,21185.40289003184,9.1715,9.1715,9.1645,9.168,21185.4029
2007-06-18 14:55:00,25.87,25.88,25.86,25.88,22654.91060494734,9.1645,9.168,9.1609,9.168,22654.9106
2007-06-18 15:00:00,25.88,25.88,25.85,25.88,28165.56453588048,9.168,9.168,9.1574,9.168,28165.5645
2007-06-18 15:05:00,25.88,25.89,25.85,25.88,166054.37178545186,9.168,9.1715,9.1574,9.168,166054.3718
2007-06-18 15:10:00,25.88,25.9,25.88,25.89,81067.84227283859,9.168,9.1751,9.168,9.1715,81067.8423
2007-06-18 15:15:00,25.9,25.92,25.89,25.91,104824.88366397256,9.1751,9.1822,9.1715,9.1786,104824.8837
2007-06-18 15:20:00,25.9,25.91,25.9,25.9,27430.810678422728,9.1751,9.1786,9.1751,9.1751,27430.8107
2007-06-18 15:25:00,25.89,25.9,25.86,25.89,87680.62698995836,9.1715,9.1751,9.1609,9.1715,87680.627
2007-06-18 15:30:00,25.88,25.89,25.84,25.85,93191.2809208915,9.168,9.1715,9.1538,9.1574,93191.2809
2007-06-18 15:35:00,25.84,25.85,25.83,25.85,64535.88048003918,9.1538,9.1574,9.1503,9.1574,64535.8805
2007-06-18 15:40:00,25.85,25.92,25.85,25.92,122458.9762429586,9.1574,9.1822,9.1574,9.1822,122458.9762
2007-06-18 15:45:00,25.91,25.92,25.89,25.9,49473.42640215527,9.1786,9.1822,9.1715,9.1751,49473.4264
2007-06-18 15:50:00,25.89,25.9,25.87,25.88,88782.75777614498,9.1715,9.1751,9.1645,9.168,88782.7578
2007-06-18 15:55:00,25.89,25.89,25.86,25.89,109110.94783247611,9.1715,9.1715,9.1609,9.1715,109110.9478
2007-06-19 09:30:00,25.87,25.87,25.73,25.8,74577.51653196178,9.1645,9.1645,9.1149,9.1397,74577.5165
2007-06-19 09:35:00,25.8,25.89,25.8,25.84,47514.082782267935,9.1397,9.1715,9.1397,9.1538,47514.0828
2007-06-19 09:40:00,25.85,25.89,25.82,25.87,73965.221650747,9.1574,9.1715,9.1467,9.1645,73965.2217
2007-06-19 09:45:00,25.88,25.88,25.81,25.81,10898.848885623316,9.168,9.168,9.1432,9.1432,10898.8489
2007-06-19 09:50:00,25.81,25.92,25.8,25.89,90007.34753857457,9.1432,9.1822,9.1397,9.1715,90007.3475
2007-06-19 09:55:00,25.89,25.94,25.87,25.91,65882.92921871172,9.1715,9.1893,9.1645,9.1786,65882.9292
2007-06-19 10:00:00,25.91,25.92,25.87,25.88,51310.31104579965,9.1786,9.1822,9.1645,9.168,51310.311
2007-06-19 10:05:00,25.87,25.91,25.85,25.89,43105.55963752143,9.1645,9.1786,9.1574,9.1715,43105.5596
2007-06-19 10:10:00,25.88,25.95,25.88,25.9,37717.36468283125,9.168,9.1928,9.168,9.1751,37717.3647
2007-06-19 10:15:00,25.91,25.94,25.89,25.9,64780.7984325251,9.1786,9.1893,9.1715,9.1751,64780.7984
2007-06-19 10:20:00,25.9,25.93,25.87,25.93,76659.31912809209,9.1751,9.1857,9.1645,9.1857,76659.3191
2007-06-19 10:25:00,25.93,25.94,25.91,25.92,67474.89590987019,9.1857,9.1893,9.1786,9.1822,67474.8959
2007-06-19 10:30:00,25.92,25.98,25.91,25.98,52779.81876071516,9.1822,9.2034,9.1786,9.2034,52779.8188
2007-06-19 10:35:00,25.98,26.03,25.95,25.96,48003.91868723977,9.2034,9.2211,9.1928,9.1963,48003.9187
2007-06-19 10:40:00,25.95,25.98,25.95,25.97,14327.700220426155,9.1928,9.2034,9.1928,9.1999,14327.7002
2007-06-19 10:45:00,25.97,26.07,25.97,26.03,67229.97795738427,9.1999,9.2353,9.1999,9.2211,67229.978
2007-06-19 10:50:00,26.03,26.05,26.01,26.01,16531.96179279941,9.2211,9.2282,9.214,9.214,16531.9618
2007-06-19 10:55:00,26.02,26.05,26.0,26.0,27308.351702179767,9.2176,9.2282,9.2105,9.2105,27308.3517
2007-06-19 11:00:00,26.01,26.01,25.97,25.97,21430.320842517754,9.214,9.214,9.1999,9.1999,21430.3208
2007-06-19 11:05:00,25.98,26.0,25.97,26.0,23389.664462405093,9.2034,9.2105,9.1999,9.2105,23389.6645
2007-06-19 11:10:00,26.0,26.04,25.98,25.98,30614.74406073965,9.2105,9.2247,9.2034,9.2034,30614.7441
2007-06-19 11:15:00,25.98,26.01,25.98,26.0,33063.92358559882,9.2034,9.214,9.2034,9.2105,33063.9236
2007-06-19 11:20:00,26.0,26.0,25.99,25.99,10286.554004408525,9.2105,9.2105,9.207,9.207,10286.554
2007-06-19 11:25:00,26.0,26.01,25.97,25.99,74455.05755571883,9.2105,9.214,9.1999,9.207,74455.0576
2007-06-19 11:30:00,26.0,26.0,25.98,25.98,40901.29806514817,9.2105,9.2105,9.2034,9.2034,40901.2981
2007-06-19 11:35:00,25.98,26.03,25.98,26.03,66495.22409992652,9.2034,9.2211,9.2034,9.2211,66495.2241
2007-06-19 11:40:00,26.02,26.02,26.0,26.01,31349.4979181974,9.2176,9.2176,9.2105,9.214,31349.4979
2007-06-19 11:45:00,26.01,26.05,26.0,26.04,52412.44183198628,9.214,9.2282,9.2105,9.2247,52412.4418
2007-06-19 11:50:00,26.04,26.05,26.0,26.0,36860.15184913054,9.2247,9.2282,9.2105,9.2105,36860.1518
2007-06-19 11:55:00,26.0,26.03,25.99,26.03,36860.15184913054,9.2105,9.2211,9.207,9.2211,36860.1518
2007-06-19 12:00:00,26.03,26.07,26.03,26.05,34410.972324271366,9.2211,9.2353,9.2211,9.2282,34410.9723
2007-06-19 12:05:00,26.05,26.07,26.05,26.07,54371.78545187362,9.2282,9.2353,9.2282,9.2353,54371.7855
2007-06-19 12:10:00,26.08,26.11,26.07,26.11,39064.41342150379,9.2388,9.2495,9.2353,9.2495,39064.4134
2007-06-19 12:15:00,26.11,26.11,26.11,26.11,28655.400440852314,9.2495,9.2495,9.2495,9.2495,28655.4004
2007-06-19 12:20:00,26.11,26.11,26.09,26.09,44942.44428116581,9.2495,9.2495,9.2424,9.2424,44942.4443
2007-06-19 12:25:00,26.09,26.11,26.09,26.1,53269.65466568699,9.2424,9.2495,9.2424,9.2459,53269.6547
2007-06-19 12:30:00,26.1,26.11,26.08,26.11,42370.80578006368,9.2459,9.2495,9.2388,9.2495,42370.8058
2007-06-19 12:35:00,26.11,26.11,26.1,26.11,36860.15184913054,9.2495,9.2495,9.2459,9.2495,36860.1518
2007-06-19 12:40:00,26.11,26.11,26.1,26.11,10286.554004408525,9.2495,9.2495,9.2459,9.2495,10286.554
2007-06-19 12:45:00,26.1,26.11,26.1,26.11,31839.33382316924,9.2459,9.2495,9.2459,9.2495,31839.3338
2007-06-19 12:50:00,26.11,26.13,26.1,26.12,75557.18834190545,9.2495,9.2566,9.2459,9.253,75557.1883
2007-06-19 12:55:00,26.13,26.13,26.11,26.12,137031.59441587067,9.2566,9.2566,9.2495,9.253,137031.5944
2007-06-19 13:00:00,26.11,26.12,26.05,26.07,38819.49546901788,9.2495,9.253,9.2282,9.2353,38819.4955
2007-06-19 13:05:00,26.07,26.09,26.05,26.08,36860.15184913054,9.2353,9.2424,9.2282,9.2388,36860.1518
2007-06-19 13:10:00,26.08,26.1,26.06,26.1,41146.21601763409,9.2388,9.2459,9.2318,9.2459,41146.216
2007-06-19 13:15:00,26.1,26.1,26.08,26.09,5265.73597844722,9.2459,9.2459,9.2388,9.2424,5265.736
2007-06-19 13:20:00,26.09,26.13,26.08,26.11,39309.33137398971,9.2424,9.2566,9.2388,9.2495,39309.3314
2007-06-19 13:25:00,26.11,26.11,26.07,26.08,20695.56698506,9.2495,9.2495,9.2353,9.2388,20695.567
2007-06-19 13:30:00,26.08,26.08,26.03,26.04,30492.28508449669,9.2388,9.2388,9.2211,9.2247,30492.2851
2007-06-19 13:35:00,26.04,26.05,26.03,26.03,17634.092578986038,9.2247,9.2282,9.2211,9.2211,17634.0926
2007-06-19 13:40:00,26.04,26.1,26.03,26.09,60372.27528777859,9.2247,9.2459,9.2211,9.2424,60372.2753
2007-06-19 13:45:00,26.09,26.1,26.06,26.08,62454.07788390889,9.2424,9.2459,9.2318,9.2388,62454.0779
2007-06-19 13:50:00,26.08,26.09,26.05,26.06,31471.95689444036,9.2388,9.2424,9.2282,9.2318,31471.9569
2007-06-19 13:55:00,26.07,26.07,26.04,26.04,22532.45162870438,9.2353,9.2353,9.2247,9.2247,22532.4516
2007-06-19 14:00:00,26.04,26.08,26.0,26.01,95518.00146950773,9.2247,9.2388,9.2105,9.214,95518.0015
2007-06-19 14:05:00,26.0,26.05,26.0,26.03,63556.20867009551,9.2105,9.2282,9.2105,9.2211,63556.2087
2007-06-19 14:10:00,26.03,26.07,26.03,26.07,91354.39627724711,9.2211,9.2353,9.2211,9.2353,91354.3963
2007-06-19 14:15:00,26.07,26.09,26.06,26.08,59515.06245407788,9.2353,9.2424,9.2318,9.2388,59515.0625
2007-06-19 14:20:00,26.08,26.08,26.06,26.06,33798.67744305657,9.2388,9.2388,9.2318,9.2318,33798.6774
2007-06-19 14:25:00,26.06,26.09,26.06,26.07,49595.88537839824,9.2318,9.2424,9.2318,9.2353,49595.8854
2007-06-19 14:30:00,26.08,26.09,26.0,26.03,71393.58314964487,9.2388,9.2424,9.2105,9.2211,71393.5831
2007-06-19 14:35:00,26.03,26.07,26.02,26.05,48983.59049718344,9.2211,9.2353,9.2176,9.2282,48983.5905
2007-06-19 14:40:00,26.05,26.06,26.03,26.03,25471.46705853539,9.2282,9.2318,9.2211,9.2211,25471.4671
2007-06-19 14:45:00,26.03,26.04,26.03,26.03,7347.538574577516,9.2211,9.2247,9.2211,9.2211,7347.5386
2007-06-19 14:50:00,26.03,26.07,26.0,26.07,77271.61400930688,9.2211,9.2353,9.2105,9.2353,77271.614
2007-06-19 14:55:00,26.07,26.08,26.03,26.05,88660.29879990203,9.2353,9.2388,9.2211,9.2282,88660.2988
2007-06-19 15:00:00,26.05,26.07,26.0,26.01,113029.6350722508,9.2282,9.2353,9.2105,9.214,113029.6351
2007-06-19 15:05:00,26.02,26.06,25.99,26.04,41023.75704139113,9.2176,9.2318,9.207,9.2247,41023.757
2007-06-19 15:10:00,26.05,26.06,26.03,26.03,29267.695322067106,9.2282,9.2318,9.2211,9.2211,29267.6953
2007-06-19 15:15:00,26.03,26.07,26.02,26.06,37962.28263531717,9.2211,9.2353,9.2176,9.2318,37962.2826
2007-06-19 15:20:00,26.06,26.06,26.04,26.04,17511.63360274308,9.2318,9.2318,9.2247,9.2247,17511.6336
2007-06-19 15:25:00,26.04,26.05,26.02,26.02,19348.51824638746,9.2247,9.2282,9.2176,9.2176,19348.5182
2007-06-19 15:30:00,26.02,26.04,26.02,26.04,74699.97550820475,9.2176,9.2247,9.2176,9.2247,74699.9755
2007-06-19 15:35:00,26.04,26.07,26.03,26.07,56331.12907176096,9.2247,9.2353,9.2211,9.2353,56331.1291
2007-06-19 15:40:00,26.07,26.09,26.06,26.09,47024.2468772961,9.2353,9.2424,9.2318,9.2424,47024.2469
2007-06-19 15:45:00,26.09,26.11,26.07,26.11,92946.36296840558,9.2424,9.2495,9.2353,9.2495,92946.363
2007-06-19 15:50:00,26.1,26.11,26.08,26.09,102620.6220915993,9.2459,9.2495,9.2388,9.2424,102620.6221
2007-06-19 15:55:00,26.09,26.09,26.07,26.09,103477.83492530002,9.2424,9.2424,9.2353,9.2424,103477.8349
2007-06-20 09:30:00,25.59,26.16,25.58,26.07,70658.82929218712,9.0653,9.2672,9.0617,9.2353,70658.8293
2007-06-20 09:35:00,26.11,26.24,26.07,26.22,162503.06147440607,9.2495,9.2955,9.2353,9.2884,162503.0615
2007-06-20 09:40:00,26.2,26.33,26.2,26.2,80578.00636786676,9.2814,9.3274,9.2814,9.2814,80578.0064
2007-06-20 09:45:00,26.19,26.33,26.15,26.22,100906.19642419789,9.2778,9.3274,9.2636,9.2884,100906.1964
2007-06-20 09:50:00,26.22,26.29,26.21,26.28,71883.4190546167,9.2884,9.3132,9.2849,9.3097,71883.4191
2007-06-20 09:55:00,26.29,26.35,26.21,26.22,109600.78373744794,9.3132,9.3345,9.2849,9.2884,109600.7837
2007-06-20 10:00:00,26.22,26.29,26.2,26.25,125887.82757776145,9.2884,9.3132,9.2814,9.2991,125887.8276
2007-06-20 10:05:00,26.25,26.29,26.22,26.28,48861.13152094048,9.2991,9.3132,9.2884,9.3097,48861.1315
2007-06-20 10:10:00,26.28,26.28,26.2,26.22,48126.37766348273,9.3097,9.3097,9.2814,9.2884,48126.3777
2007-06-20 10:15:00,26.23,26.28,26.2,26.21,63678.66764633847,9.292,9.3097,9.2814,9.2849,63678.6676
2007-06-20 10:20:00,26.21,26.21,26.2,26.2,38452.118540289,9.2849,9.2849,9.2814,9.2814,38452.1185
2007-06-20 10:25:00,26.19,26.2,26.13,26.2,81925.05510653931,9.2778,9.2814,9.2566,9.2814,81925.0551
2007-06-20 10:30:00,26.19,26.19,26.09,26.18,210874.35709037472,9.2778,9.2778,9.2424,9.2743,210874.3571
2007-06-20 10:35:00,26.17,26.21,26.16,26.17,83149.64486896888,9.2707,9.2849,9.2672,9.2707,83149.6449
2007-06-20 10:40:00,26.18,26.21,26.11,26.12,58657.84962037717,9.2743,9.2849,9.2495,9.253,58657.8496
2007-06-20 10:45:00,26.13,26.13,26.08,26.1,34533.43130051433,9.2566,9.2566,9.2388,9.2459,34533.4313
2007-06-20 10:50:00,26.09,26.1,26.03,26.03,48371.29561596864,9.2424,9.2459,9.2211,9.2211,48371.2956
2007-06-20 10:55:00,26.03,26.06,26.01,26.05,128337.0071026206,9.2211,9.2318,9.214,9.2282,128337.0071
2007-06-20 11:00:00,26.06,26.07,26.03,26.05,97354.88611315208,9.2318,9.2353,9.2211,9.2282,97354.8861
2007-06-20 11:05:00,26.04,26.05,25.94,25.94,100661.27847171196,9.2247,9.2282,9.1893,9.1893,100661.2785
2007-06-20 11:10:00,25.95,25.96,25.93,25.96,50698.016164584864,9.1928,9.1963,9.1857,9.1963,50698.0162
2007-06-20 11:15:00,25.96,25.98,25.94,25.98,32696.546656869945,9.1963,9.2034,9.1893,9.2034,32696.5467
2007-06-20 11:20:00,25.97,25.98,25.88,25.88,45799.65711486652,9.1999,9.2034,9.168,9.168,45799.6571
2007-06-20 11:25:00,25.89,25.89,25.82,25.87,62454.07788390889,9.1715,9.1715,9.1467,9.1645,62454.0779
2007-06-20 11:30:00,25.86,25.86,25.76,25.76,41758.51089884888,9.1609,9.1609,9.1255,9.1255,41758.5109
2007-06-20 11:35:00,25.77,25.79,25.76,25.76,21552.779818760715,9.129,9.1361,9.1255,9.1255,21552.7798
2007-06-20 11:40:00,25.76,25.76,25.71,25.73,41636.051922605926,9.1255,9.1255,9.1078,9.1149,41636.0519
2007-06-20 11:45:00,25.73,25.79,25.71,25.76,47636.541758510895,9.1149,9.1361,9.1078,9.1255,47636.5418
2007-06-20 11:50:00,25.76,25.78,25.72,25.76,53392.11364192995,9.1255,9.1326,9.1113,9.1255,53392.1136
2007-06-20 11:55:00,25.76,25.76,25.69,25.75,23389.664462405093,9.1255,9.1255,9.1007,9.1219,23389.6645
2007-06-20 12:00:00,25.74,25.75,25.68,25.69,15429.831006612783,9.1184,9.1219,9.0971,9.1007,15429.831
2007-06-20 12:05:00,25.68,25.68,25.56,25.57,100171.44256674014,9.0971,9.0971,9.0546,9.0582,100171.4426
2007-06-20 12:10:00,25.58,25.6,25.55,25.58,38084.74161156012,9.0617,9.0688,9.0511,9.0617,38084.7416
2007-06-20 12:15:00,25.58,25.64,25.58,25.59,47881.45971099681,9.0617,9.083,9.0617,9.0653,47881.4597
2007-06-20 12:20:00,25.6,25.64,25.58,25.62,87435.70903747244,9.0688,9.083,9.0617,9.0759,87435.709
2007-06-20 12:25:00,25.62,25.71,25.62,25.71,40656.38011266226,9.0759,9.1078,9.0759,9.1078,40656.3801
2007-06-20 12:30:00,25.7,25.73,25.69,25.73,30737.20303698261,9.1042,9.1149,9.1007,9.1149,30737.203
2007-06-20 12:35:00,25.72,25.84,25.72,25.82,76291.94219936321,9.1113,9.1538,9.1113,9.1467,76291.9422
2007-06-20 12:40:00,25.81,25.82,25.71,25.73,74455.05755571883,9.1432,9.1467,9.1078,9.1149,74455.0576
2007-06-20 12:45:00,25.73,25.75,25.72,25.74,28777.85941709527,9.1149,9.1219,9.1113,9.1184,28777.8594
2007-06-20 12:50:00,25.75,25.75,25.69,25.69,21920.15674748959,9.1219,9.1219,9.1007,9.1007,21920.1567
2007-06-20 12:55:00,25.7,25.7,25.67,25.67,18736.223365172667,9.1042,9.1042,9.0936,9.0936,18736.2234
2007-06-20 13:00:00,25.67,25.67,25.6,25.62,38941.95444526083,9.0936,9.0936,9.0688,9.0759,38941.9544
2007-06-20 13:05:00,25.62,25.64,25.53,25.54,57923.095762919416,9.0759,9.083,9.044,9.0476,57923.0958
2007-06-20 13:10:00,25.54,25.56,25.5,25.54,66617.68307616947,9.0476,9.0546,9.0334,9.0476,66617.6831
2007-06-20 13:15:00,25.54,25.58,25.54,25.54,19715.895175116333,9.0476,9.0617,9.0476,9.0476,19715.8952
2007-06-20 13:20:00,25.54,25.57,25.47,25.49,83272.10384521185,9.0476,9.0582,9.0228,9.0298,83272.1038
2007-06-20 13:25:00,25.5,25.51,25.49,25.49,26206.22091599314,9.0334,9.0369,9.0298,9.0298,26206.2209
2007-06-20 13:30:00,25.5,25.54,25.49,25.5,42738.18270879255,9.0334,9.0476,9.0298,9.0334,42738.1827
2007-06-20 13:35:00,25.5,25.53,25.49,25.52,27430.810678422728,9.0334,9.044,9.0298,9.0405,27430.8107
2007-06-20 13:40:00,25.52,25.52,25.49,25.52,34288.513348028406,9.0405,9.0405,9.0298,9.0405,34288.5133
2007-06-20 13:45:00,25.52,25.54,25.5,25.53,11143.766838109234,9.0405,9.0476,9.0334,9.044,11143.7668
2007-06-20 13:50:00,25.53,25.56,25.53,25.55,12490.815576781775,9.044,9.0546,9.044,9.0511,12490.8156
2007-06-20 13:55:00,25.56,25.58,25.54,25.55,9919.177075679649,9.0546,9.0617,9.0476,9.0511,9919.1771
2007-06-20 14:00:00,25.55,25.58,25.49,25.58,29390.154298310063,9.0511,9.0617,9.0298,9.0617,29390.1543
2007-06-20 14:05:00,25.58,25.7,25.58,25.7,48983.59049718344,9.0617,9.1042,9.0617,9.1042,48983.5905
2007-06-20 14:10:00,25.7,25.7,25.62,25.67,31961.7927994122,9.1042,9.1042,9.0759,9.0936,31961.7928
2007-06-20 14:15:00,25.67,25.67,25.64,25.65,15429.831006612783,9.0936,9.0936,9.083,9.0865,15429.831
2007-06-20 14:20:00,25.65,25.65,25.57,25.57,34655.89027675729,9.0865,9.0865,9.0582,9.0582,34655.8903
2007-06-20 14:25:00,25.57,25.58,25.51,25.58,30002.449179524858,9.0582,9.0617,9.0369,9.0617,30002.4492
2007-06-20 14:30:00,25.58,25.59,25.56,25.57,45922.11609110948,9.0617,9.0653,9.0546,9.0582,45922.1161
2007-06-20 14:35:00,25.56,25.56,25.48,25.5,48003.91868723977,9.0546,9.0546,9.0263,9.0334,48003.9187
2007-06-20 14:40:00,25.5,25.54,25.48,25.52,49228.50844966936,9.0334,9.0476,9.0263,9.0405,49228.5084
2007-06-20 14:45:00,25.52,25.55,25.5,25.54,50575.5571883419,9.0405,9.0511,9.0334,9.0476,50575.5572
2007-06-20 14:50:00,25.54,25.56,25.54,25.56,14817.53612539799,9.0476,9.0546,9.0476,9.0546,14817.5361
2007-06-20 14:55:00,25.56,25.59,25.54,25.59,68944.40362478569,9.0546,9.0653,9.0476,9.0653,68944.4036
2007-06-20 15:00:00,25.59,25.6,25.49,25.53,62209.15993142297,9.0653,9.0688,9.0298,9.044,62209.1599
2007-06-20 15:05:00,25.51,25.58,25.47,25.53,89150.13470487387,9.0369,9.0617,9.0228,9.044,89150.1347
2007-06-20 15:10:00,25.53,25.55,25.53,25.54,34410.972324271366,9.044,9.0511,9.044,9.0476,34410.9723
2007-06-20 15:15:00,25.54,25.58,25.53,25.55,85721.28337007102,9.0476,9.0617,9.044,9.0511,85721.2834
2007-06-20 15:20:00,25.54,25.55,25.47,25.51,196546.6568699485,9.0476,9.0511,9.0228,9.0369,196546.6569
2007-06-20 15:25:00,25.51,25.58,25.51,25.53,80578.00636786676,9.0369,9.0617,9.0369,9.044,80578.0064
2007-06-20 15:30:00,25.53,25.54,25.44,25.47,46044.57506735243,9.044,9.0476,9.0121,9.0228,46044.5751
2007-06-20 15:35:00,25.47,25.47,25.32,25.39,114866.51971589516,9.0228,9.0228,8.9696,8.9944,114866.5197
2007-06-20 15:40:00,25.38,25.43,25.36,25.42,106416.85035513104,8.9909,9.0086,8.9838,9.005,106416.8504
2007-06-20 15:45:00,25.43,25.44,25.39,25.39,60862.11119275042,9.0086,9.0121,8.9944,8.9944,60862.1112
2007-06-20 15:50:00,25.39,25.47,25.38,25.39,298677.443056576,8.9944,9.0228,8.9909,8.9944,298677.4431
2007-06-20 15:55:00,25.39,25.43,25.34,25.36,206220.9159931423,8.9944,9.0086,8.9767,8.9838,206220.916
2007-06-21 09:30:00,25.71,25.87,25.61,25.85,77516.53196179279,9.1078,9.1645,9.0723,9.1574,77516.532
2007-06-21 09:35:00,25.85,25.95,25.8,25.88,109355.86578496204,9.1574,9.1928,9.1397,9.168,109355.8658
2007-06-21 09:40:00,25.88,25.95,25.79,25.8,118662.74797942687,9.168,9.1928,9.1361,9.1397,118662.748
2007-06-21 09:45:00,25.8,25.82,25.68,25.76,216874.8469262797,9.1397,9.1467,9.0971,9.1255,216874.8469
2007-06-21 09:50:00,25.74,25.8,25.71,25.78,117560.61719324024,9.1184,9.1397,9.1078,9.1326,117560.6172
2007-06-21 09:55:00,25.78,25.78,25.63,25.66,79720.79353416605,9.1326,9.1326,9.0794,9.0901,79720.7935
2007-06-21 10:00:00,25.65,25.8,25.64,25.72,182341.41562576537,9.0865,9.1397,9.083,9.1113,182341.4156
2007-06-21 10:05:00,25.72,25.76,25.71,25.75,128826.84300759244,9.1113,9.1255,9.1078,9.1219,128826.843
2007-06-21 10:10:00,25.75,25.78,25.72,25.77,96497.67327945138,9.1219,9.1326,9.1113,9.129,96497.6733
2007-06-21 10:15:00,25.77,25.92,25.76,25.92,213078.618662748,9.129,9.1822,9.1255,9.1822,213078.6187
2007-06-21 10:20:00,25.92,25.93,25.81,25.83,210262.06220915992,9.1822,9.1857,9.1432,9.1503,210262.0622
2007-06-21 10:25:00,25.84,25.93,25.78,25.79,107763.89909380356,9.1538,9.1857,9.1326,9.1361,107763.8991
2007-06-21 10:30:00,25.79,25.84,25.76,25.8,104090.1298065148,9.1361,9.1538,9.1255,9.1397,104090.1298
2007-06-21 10:35:00,25.79,25.88,25.77,25.86,82169.97305902521,9.1361,9.168,9.129,9.1609,82169.9731
2007-06-21 10:40:00,25.88,25.97,25.83,25.86,118540.28900318392,9.168,9.1999,9.1503,9.1609,118540.289
2007-06-21 10:45:00,25.85,25.93,25.82,25.91,80210.62943913788,9.1574,9.1857,9.1467,9.1786,80210.6294
2007-06-21 10:50:00,25.91,25.98,25.9,25.98,64658.33945628214,9.1786,9.2034,9.1751,9.2034,64658.3395
2007-06-21 10:55:00,25.98,26.02,25.97,25.98,36492.77492040167,9.2034,9.2176,9.1999,9.2034,36492.7749
2007-06-21 11:00:00,25.98,26.02,25.98,26.0,44697.52632867989,9.2034,9.2176,9.2034,9.2105,44697.5263
2007-06-21 11:05:00,26.01,26.02,25.92,25.96,76781.77810433504,9.214,9.2176,9.1822,9.1963,76781.7781
2007-06-21 11:10:00,25.96,25.97,25.92,25.95,95028.16556453588,9.1963,9.1999,9.1822,9.1928,95028.1656
2007-06-21 11:15:00,25.94,26.02,25.93,26.0,74332.59857947587,9.1893,9.2176,9.1857,9.2105,74332.5986
2007-06-21 11:20:00,26.0,26.05,25.98,26.02,61229.4881214793,9.2105,9.2282,9.2034,9.2176,61229.4881
2007-06-21 11:25:00,26.02,26.03,25.98,26.02,39921.6262552045,9.2176,9.2211,9.2034,9.2176,39921.6263
2007-06-21 11:30:00,26.02,26.04,25.98,26.04,79598.3345579231,9.2176,9.2247,9.2034,9.2247,79598.3346
2007-06-21 11:35:00,26.04,26.09,26.02,26.03,125642.90962527553,9.2247,9.2424,9.2176,9.2211,125642.9096
2007-06-21 11:40:00,26.02,26.03,25.94,25.94,90252.26549106048,9.2176,9.2211,9.1893,9.1893,90252.2655
2007-06-21 11:45:00,25.94,25.94,25.81,25.84,134337.49693852558,9.1893,9.1893,9.1432,9.1538,134337.4969
2007-06-21 11:50:00,25.85,25.85,25.8,25.82,24369.336272348763,9.1574,9.1574,9.1397,9.1467,24369.3363
2007-06-21 11:55:00,25.83,25.9,25.82,25.89,32574.087680626988,9.1503,9.1751,9.1467,9.1715,32574.0877
2007-06-21 12:00:00,25.91,25.98,25.9,25.9,54984.08033308841,9.1786,9.2034,9.1751,9.1751,54984.0803
2007-06-21 12:05:00,25.9,25.91,25.84,25.85,59637.52143032084,9.1751,9.1786,9.1538,9.1574,59637.5214
2007-06-21 12:10:00,25.86,25.94,25.82,25.82,53269.65466568699,9.1609,9.1893,9.1467,9.1467,53269.6547
2007-06-21 12:15:00,25.82,25.82,25.72,25.72,68821.94464854273,9.1467,9.1467,9.1113,9.1113,68821.9446
2007-06-21 12:20:00,25.71,25.74,25.68,25.73,48003.91868723977,9.1078,9.1184,9.0971,9.1149,48003.9187
2007-06-21 12:25:00,25.75,25.76,25.7,25.76,23022.28753367621,9.1219,9.1255,9.1042,9.1255,23022.2875
2007-06-21 12:30:00,25.76,25.85,25.74,25.85,40289.00318393338,9.1255,9.1574,9.1184,9.1574,40289.0032
2007-06-21 12:35:00,25.84,25.87,25.81,25.87,25349.008082292432,9.1538,9.1645,9.1432,9.1645,25349.0081
2007-06-21 12:40:00,25.87,25.9,25.81,25.9,37717.36468283125,9.1645,9.1751,9.1432,9.1751,37717.3647
2007-06-21 12:45:00,25.9,25.94,25.89,25.9,37105.06980161645,9.1751,9.1893,9.1715,9.1751,37105.0698
2007-06-21 12:50:00,25.91,25.93,25.87,25.89,32451.628704384028,9.1786,9.1857,9.1645,9.1715,32451.6287
2007-06-21 12:55:00,25.89,25.94,25.89,25.9,68454.56771981386,9.1715,9.1893,9.1715,9.1751,68454.5677
2007-06-21 13:00:00,25.89,25.94,25.89,25.93,31227.038941954444,9.1715,9.1893,9.1715,9.1857,31227.0389
2007-06-21 13:05:00,25.93,26.04,25.9,26.03,60984.570168993385,9.1857,9.2247,9.1751,9.2211,60984.5702
2007-06-21 13:10:00,26.03,26.05,26.0,26.02,24124.418319862845,9.2211,9.2282,9.2105,9.2176,24124.4183
2007-06-21 13:15:00,26.02,26.07,25.95,25.97,54984.08033308841,9.2176,9.2353,9.1928,9.1999,54984.0803
2007-06-21 13:20:00,25.97,25.97,25.89,25.89,32206.71075189811,9.1999,9.1999,9.1715,9.1715,32206.7108
2007-06-21 13:25:00,25.9,25.95,25.89,25.94,33186.38256184178,9.1751,9.1928,9.1715,9.1893,33186.3826
2007-06-21 13:30:00,25.95,26.02,25.95,26.01,24981.63115356356,9.1928,9.2176,9.1928,9.214,24981.6312
2007-06-21 13:35:00,26.0,26.03,26.0,26.01,107763.89909380356,9.2105,9.2211,9.2105,9.214,107763.8991
2007-06-21 13:40:00,26.02,26.07,26.01,26.07,40533.921136419296,9.2176,9.2353,9.214,9.2353,40533.9211
2007-06-21 13:45:00,26.07,26.13,26.05,26.05,80210.62943913788,9.2353,9.2566,9.2282,9.2282,80210.6294
2007-06-21 13:50:00,26.05,26.05,26.03,26.03,20205.731080088168,9.2282,9.2282,9.2211,9.2211,20205.7311
2007-06-21 13:55:00,26.03,26.09,26.03,26.05,84129.31667891255,9.2211,9.2424,9.2211,9.2282,84129.3167
2007-06-21 14:00:00,26.06,26.07,26.01,26.01,31227.038941954444,9.2318,9.2353,9.214,9.214,31227.0389
2007-06-21 14:05:00,26.01,26.07,26.0,26.07,59515.06245407788,9.214,9.2353,9.2105,9.2353,59515.0625
2007-06-21 14:10:00,26.06,26.09,26.06,26.08,54004.408523144746,9.2318,9.2424,9.2318,9.2388,54004.4085
2007-06-21 14:15:00,26.07,26.11,26.07,26.11,63923.58559882439,9.2353,9.2495,9.2353,9.2495,63923.5856
2007-06-21 14:20:00,26.11,26.12,26.07,26.11,109110.94783247611,9.2495,9.253,9.2353,9.2495,109110.9478
2007-06-21 14:25:00,26.11,26.11,26.03,26.05,111192.7504286064,9.2495,9.2495,9.2211,9.2282,111192.7504
2007-06-21 14:30:00,26.05,26.06,26.01,26.03,70291.45236345823,9.2282,9.2318,9.214,9.2211,70291.4524
2007-06-21 14:35:00,26.03,26.05,26.0,26.01,34410.972324271366,9.2211,9.2282,9.2105,9.214,34410.9723
2007-06-21 14:40:00,26.01,26.07,25.97,26.03,216507.4699975508,9.214,9.2353,9.1999,9.2211,216507.47
2007-06-21 14:45:00,26.03,26.04,25.97,25.97,78986.0396767083,9.2211,9.2247,9.1999,9.1999,78986.0397
2007-06-21 14:50:00,25.97,26.07,25.97,26.06,101028.65540044084,9.1999,9.2353,9.1999,9.2318,101028.6554
2007-06-21 14:55:00,26.06,26.15,26.06,26.13,210384.52118540287,9.2318,9.2636,9.2318,9.2566,210384.5212
2007-06-21 15:00:00,26.13,26.16,26.12,26.13,75679.64731814842,9.2566,9.2672,9.253,9.2566,75679.6473
2007-06-21 15:05:00,26.14,26.16,26.12,26.15,86211.11927504286,9.2601,9.2672,9.253,9.2636,86211.1193
2007-06-21 15:10:00,26.15,26.16,26.14,26.16,64413.42150379622,9.2636,9.2672,9.2601,9.2672,64413.4215
2007-06-21 15:15:00,26.16,26.2,26.16,26.19,66005.38819495469,9.2672,9.2814,9.2672,9.2778,66005.3882
2007-06-21 15:20:00,26.19,26.24,26.18,26.23,88905.21675238795,9.2778,9.2955,9.2743,9.292,88905.2168
2007-06-21 15:25:00,26.24,26.3,26.23,26.29,261694.8322312025,9.2955,9.3168,9.292,9.3132,261694.8322
2007-06-21 15:30:00,26.29,26.34,26.29,26.33,81557.67817781043,9.3132,9.331,9.3132,9.3274,81557.6782
2007-06-21 15:35:00,26.33,26.41,26.33,26.41,184668.1361743816,9.3274,9.3557,9.3274,9.3557,184668.1362
2007-06-21 15:40:00,26.41,26.51,26.39,26.5,275655.1555228998,9.3557,9.3912,9.3487,9.3876,275655.1555
2007-06-21 15:45:00,26.5,26.52,26.43,26.47,496081.31276022526,9.3876,9.3947,9.3628,9.377,496081.3128
2007-06-21 15:50:00,26.47,26.48,26.41,26.41,182953.71050698016,9.377,9.3805,9.3557,9.3557,182953.7105
2007-06-21 15:55:00,26.41,26.42,26.36,26.42,289982.855743326,9.3557,9.3593,9.338,9.3593,289982.8557
2007-06-22 09:30:00,26.23,26.37,26.13,26.36,469385.2559392603,9.292,9.3416,9.2566,9.338,469385.2559
2007-06-22 09:35:00,26.34,26.39,26.29,26.39,47269.16482978202,9.331,9.3487,9.3132,9.3487,47269.1648
2007-06-22 09:40:00,26.38,26.43,26.37,26.38,64413.42150379622,9.3451,9.3628,9.3416,9.3451,64413.4215
2007-06-22 09:45:00,26.38,26.4,26.34,26.4,153441.09723242713,9.3451,9.3522,9.331,9.3522,153441.0972
2007-06-22 09:50:00,26.4,26.54,26.39,26.53,276389.90938035754,9.3522,9.4018,9.3487,9.3983,276389.9094
2007-06-22 09:55:00,26.52,26.64,26.5,26.62,184055.8412931668,9.3947,9.4372,9.3876,9.4301,184055.8413
2007-06-22 10:00:00,26.63,26.63,26.52,26.52,222997.7957384276,9.4337,9.4337,9.3947,9.3947,222997.7957
2007-06-22 10:05:00,26.52,26.53,26.42,26.49,176708.30271858926,9.3947,9.3983,9.3593,9.3841,176708.3027
2007-06-22 10:10:00,26.49,26.49,26.38,26.43,119642.41978937056,9.3841,9.3841,9.3451,9.3628,119642.4198
2007-06-22 10:15:00,26.43,26.51,26.42,26.44,88660.29879990203,9.3628,9.3912,9.3593,9.3664,88660.2988
2007-06-22 10:20:00,26.45,26.46,26.41,26.42,55718.83419054616,9.3699,9.3735,9.3557,9.3593,55718.8342
2007-06-22 10:25:00,26.4,26.43,26.34,26.34,114254.22483468035,9.3522,9.3628,9.331,9.331,114254.2248
2007-06-22 10:30:00,26.34,26.38,26.29,26.37,133970.1200097967,9.331,9.3451,9.3132,9.3416,133970.12
2007-06-22 10:35:00,26.37,26.39,26.36,26.38,63433.74969385256,9.3416,9.3487,9.338,9.3451,63433.7497
2007-06-22 10:40:00,26.38,26.43,26.38,26.38,84986.52951261327,9.3451,9.3628,9.3451,9.3451,84986.5295
2007-06-22 10:45:00,26.38,26.43,26.38,26.42,75924.56527063434,9.3451,9.3628,9.3451,9.3593,75924.5653
2007-06-22 10:50:00,26.41,26.43,26.37,26.42,71393.58314964487,9.3557,9.3628,9.3416,9.3593,71393.5831
2007-06-22 10:55:00,26.41,26.43,26.38,26.38,17879.010531471955,9.3557,9.3628,9.3451,9.3451,17879.0105
2007-06-22 11:00:00,26.38,26.43,26.38,26.41,68209.64976732794,9.3451,9.3628,9.3451,9.3557,68209.6498
2007-06-22 11:05:00,26.41,26.41,26.38,26.38,28043.10555963752,9.3557,9.3557,9.3451,9.3451,28043.1056
2007-06-22 11:10:00,26.38,26.39,26.36,26.36,29390.154298310063,9.3451,9.3487,9.338,9.338,29390.1543
2007-06-22 11:15:00,26.37,26.38,26.34,26.34,86823.41415625764,9.3416,9.3451,9.331,9.331,86823.4142
2007-06-22 11:20:00,26.34,26.38,26.34,26.38,38207.20058780308,9.331,9.3451,9.331,9.3451,38207.2006
2007-06-22 11:25:00,26.37,26.37,26.34,26.35,82904.72691648298,9.3416,9.3416,9.331,9.3345,82904.7269
2007-06-22 11:30:00,26.35,26.36,26.34,26.34,380357.5802106294,9.3345,9.338,9.331,9.331,380357.5802
2007-06-22 11:35:00,26.33,26.33,26.25,26.27,70781.28826843007,9.3274,9.3274,9.2991,9.3062,70781.2883
2007-06-22 11:40:00,26.28,26.28,26.23,26.25,286921.381337252,9.3097,9.3097,9.292,9.2991,286921.3813
2007-06-22 11:45:00,26.26,26.27,26.22,26.26,47881.45971099681,9.3026,9.3062,9.2884,9.3026,47881.4597
2007-06-22 11:50:00,26.26,26.33,26.24,26.33,69311.78055351457,9.3026,9.3274,9.2955,9.3274,69311.7806
2007-06-22 11:55:00,26.34,26.35,26.33,26.34,21920.15674748959,9.331,9.3345,9.3274,9.331,21920.1567
2007-06-22 12:00:00,26.34,26.34,26.33,26.34,6490.325740876806,9.331,9.331,9.3274,9.331,6490.3257
2007-06-22 12:05:00,26.33,26.34,26.29,26.3,13960.32329169728,9.3274,9.331,9.3132,9.3168,13960.3233
2007-06-22 12:10:00,26.3,26.3,26.2,26.2,30369.82610825373,9.3168,9.3168,9.2814,9.2814,30369.8261
2007-06-22 12:15:00,26.2,26.2,26.12,26.15,74455.05755571883,9.2814,9.2814,9.253,9.2636,74455.0576
2007-06-22 12:20:00,26.15,26.15,26.04,26.06,84129.31667891255,9.2636,9.2636,9.2247,9.2318,84129.3167
2007-06-22 12:25:00,26.06,26.07,25.92,25.93,119519.9608131276,9.2318,9.2353,9.1822,9.1857,119519.9608
2007-06-22 12:30:00,25.93,25.95,25.89,25.89,118662.74797942687,9.1857,9.1928,9.1715,9.1715,118662.748
2007-06-22 12:35:00,25.89,25.97,25.89,25.94,65270.63433749694,9.1715,9.1999,9.1715,9.1893,65270.6343
2007-06-22 12:40:00,25.94,26.03,25.89,25.96,43105.55963752143,9.1893,9.2211,9.1715,9.1963,43105.5596
2007-06-22 12:45:00,25.97,25.98,25.9,25.91,35513.103110458,9.1999,9.2034,9.1751,9.1786,35513.1031
2007-06-22 12:50:00,25.9,25.94,25.87,25.88,48493.7545922116,9.1751,9.1893,9.1645,9.168,48493.7546
2007-06-22 12:55:00,25.89,25.89,25.85,25.87,51677.687974528526,9.1715,9.1715,9.1574,9.1645,51677.688
2007-06-22 13:00:00,25.87,25.87,25.74,25.74,112172.42223855008,9.1645,9.1645,9.1184,9.1184,112172.4222
2007-06-22 13:05:00,25.75,25.77,25.71,25.75,114254.22483468035,9.1219,9.129,9.1078,9.1219,114254.2248
2007-06-22 13:10:00,25.75,25.88,25.74,25.8,78986.0396767083,9.1219,9.168,9.1184,9.1397,78986.0397
2007-06-22 13:15:00,25.8,25.94,25.8,25.91,70413.9113397012,9.1397,9.1893,9.1397,9.1786,70413.9113
2007-06-22 13:20:00,25.91,25.97,25.88,25.96,49473.42640215527,9.1786,9.1999,9.168,9.1963,49473.4264
2007-06-22 13:25:00,25.97,26.03,25.95,25.97,76291.94219936321,9.1999,9.2211,9.1928,9.1999,76291.9422
2007-06-22 13:30:00,25.97,25.98,25.93,25.94,41513.592946362965,9.1999,9.2034,9.1857,9.1893,41513.5929
2007-06-22 13:35:00,25.94,25.94,25.9,25.91,51677.687974528526,9.1893,9.1893,9.1751,9.1786,51677.688
2007-06-22 13:40:00,25.91,25.98,25.91,25.95,29879.990203281897,9.1786,9.2034,9.1786,9.1928,29879.9902
2007-06-22 13:45:00,25.96,25.98,25.94,25.94,21552.779818760715,9.1963,9.2034,9.1893,9.1893,21552.7798
2007-06-22 13:50:00,25.94,25.97,25.87,25.88,45799.65711486652,9.1893,9.1999,9.1645,9.168,45799.6571
2007-06-22 13:55:00,25.89,25.93,25.86,25.9,26451.13886847905,9.1715,9.1857,9.1609,9.1751,26451.1389
2007-06-22 14:00:00,25.91,25.92,25.85,25.87,27920.64658339456,9.1786,9.1822,9.1574,9.1645,27920.6466
2007-06-22 14:05:00,25.87,25.89,25.82,25.85,23634.58241489101,9.1645,9.1715,9.1467,9.1574,23634.5824
2007-06-22 14:10:00,25.85,25.93,25.85,25.92,35390.64413421504,9.1574,9.1857,9.1574,9.1822,35390.6441
2007-06-22 14:15:00,25.93,25.94,25.91,25.94,18981.141317658585,9.1857,9.1893,9.1786,9.1893,18981.1413
2007-06-22 14:20:00,25.94,25.98,25.92,25.93,86578.49620377173,9.1893,9.2034,9.1822,9.1857,86578.4962
2007-06-22 14:25:00,25.93,26.07,25.93,26.07,43105.55963752143,9.1857,9.2353,9.1857,9.2353,43105.5596
2007-06-22 14:30:00,26.07,26.07,25.96,25.97,65025.716385011016,9.2353,9.2353,9.1963,9.1999,65025.7164
2007-06-22 14:35:00,25.98,26.04,25.96,26.01,54616.703404359534,9.2034,9.2247,9.1963,9.214,54616.7034
2007-06-22 14:40:00,26.01,26.07,26.0,26.05,51065.39309331374,9.214,9.2353,9.2105,9.2282,51065.3931
2007-06-22 14:45:00,26.05,26.1,26.01,26.09,72005.87803085966,9.2282,9.2459,9.214,9.2424,72005.878
2007-06-22 14:50:00,26.1,26.16,26.08,26.15,128214.54812637766,9.2459,9.2672,9.2388,9.2636,128214.5481
2007-06-22 14:55:00,26.14,26.16,26.12,26.16,57555.71883419054,9.2601,9.2672,9.253,9.2672,57555.7188
2007-06-22 15:00:00,26.16,26.19,26.11,26.12,42125.88782757776,9.2672,9.2778,9.2495,9.253,42125.8878
2007-06-22 15:05:00,26.12,26.13,26.09,26.1,35390.64413421504,9.253,9.2566,9.2424,9.2459,35390.6441
2007-06-22 15:10:00,26.11,26.11,26.09,26.09,22777.36958119029,9.2495,9.2495,9.2424,9.2424,22777.3696
2007-06-22 15:15:00,26.09,26.16,26.08,26.16,35023.26720548616,9.2424,9.2672,9.2388,9.2672,35023.2672
2007-06-22 15:20:00,26.16,26.2,26.16,26.18,36737.69287288758,9.2672,9.2814,9.2672,9.2743,36737.6929
2007-06-22 15:25:00,26.18,26.19,26.03,26.04,40901.29806514817,9.2743,9.2778,9.2211,9.2247,40901.2981
2007-06-22 15:30:00,26.04,26.14,26.03,26.11,56820.9649767328,9.2247,9.2601,9.2211,9.2495,56820.965
2007-06-22 15:35:00,26.11,26.11,26.03,26.07,79230.95762919422,9.2495,9.2495,9.2211,9.2353,79230.9576
2007-06-22 15:40:00,26.07,26.08,26.0,26.02,143154.5432280186,9.2353,9.2388,9.2105,9.2176,143154.5432
2007-06-22 15:45:00,26.02,26.11,26.01,26.11,109968.16066617682,9.2176,9.2495,9.214,9.2495,109968.1607
2007-06-22 15:50:00,26.11,26.11,26.08,26.11,90864.56037227529,9.2495,9.2495,9.2388,9.2495,90864.5604
2007-06-22 15:55:00,26.11,26.18,26.11,26.16,142419.78937056084,9.2495,9.2743,9.2495,9.2672,142419.7894
2007-06-25 09:30:00,26.16,26.16,26.16,26.16,0.0,9.2672,9.2672,9.2672,9.2672,0.0
2007-06-25 09:35:00,26.34,26.38,26.01,26.07,213078.618662748,9.331,9.3451,9.214,9.2353,213078.6187
2007-06-25 09:40:00,26.07,26.07,25.8,25.94,149155.03306392356,9.2353,9.2353,9.1397,9.1893,149155.0331
2007-06-25 09:45:00,25.93,25.95,25.88,25.91,81435.21920156747,9.1857,9.1928,9.168,9.1786,81435.2192
2007-06-25 09:50:00,25.92,25.94,25.87,25.9,90497.1834435464,9.1822,9.1893,9.1645,9.1751,90497.1834
2007-06-25 09:55:00,25.9,25.96,25.85,25.93,103845.2118540289,9.1751,9.1963,9.1574,9.1857,103845.2119
2007-06-25 10:00:00,25.94,26.09,25.93,26.09,79230.95762919422,9.1893,9.2424,9.1857,9.2424,79230.9576
2007-06-25 10:05:00,26.09,26.09,25.98,26.03,67352.43693362724,9.2424,9.2424,9.2034,9.2211,67352.4369
2007-06-25 10:10:00,26.04,26.17,26.03,26.16,84006.8577026696,9.2247,9.2707,9.2211,9.2672,84006.8577
2007-06-25 10:15:00,26.16,26.29,26.13,26.29,97354.88611315208,9.2672,9.3132,9.2566,9.3132,97354.8861
2007-06-25 10:20:00,26.29,26.38,26.26,26.37,156502.5716385011,9.3132,9.3451,9.3026,9.3416,156502.5716
2007-06-25 10:25:00,26.37,26.37,26.31,26.31,110213.07861866274,9.3416,9.3416,9.3203,9.3203,110213.0786
2007-06-25 10:30:00,26.3,26.37,26.28,26.34,72740.63188831741,9.3168,9.3416,9.3097,9.331,72740.6319
2007-06-25 10:35:00,26.34,26.34,26.2,26.2,85598.82439382806,9.331,9.331,9.2814,9.2814,85598.8244
2007-06-25 10:40:00,26.2,26.22,26.14,26.2,52657.3597844722,9.2814,9.2884,9.2601,9.2814,52657.3598
2007-06-25 10:45:00,26.2,26.29,26.2,26.23,64780.7984325251,9.2814,9.3132,9.2814,9.292,64780.7984
2007-06-25 10:50:00,26.23,26.26,26.18,26.19,78251.28581925055,9.292,9.3026,9.2743,9.2778,78251.2858
2007-06-25 10:55:00,26.19,26.25,26.17,26.22,79598.3345579231,9.2778,9.2991,9.2707,9.2884,79598.3346
2007-06-25 11:00:00,26.21,26.26,26.2,26.24,48126.37766348273,9.2849,9.3026,9.2814,9.2955,48126.3777
2007-06-25 11:05:00,26.24,26.25,26.22,26.24,24369.336272348763,9.2955,9.2991,9.2884,9.2955,24369.3363
2007-06-25 11:10:00,26.24,26.28,26.23,26.28,20205.731080088168,9.2955,9.3097,9.292,9.3097,20205.7311
2007-06-25 11:15:00,26.27,26.29,26.25,26.27,23022.28753367621,9.3062,9.3132,9.2991,9.3062,23022.2875
2007-06-25 11:20:00,26.26,26.26,26.23,26.23,25716.385011021302,9.3026,9.3026,9.292,9.292,25716.385
2007-06-25 11:25:00,26.23,26.26,26.22,26.26,34166.05437178545,9.292,9.3026,9.2884,9.3026,34166.0544
2007-06-25 11:30:00,26.26,26.27,26.25,26.25,15184.913054126866,9.3026,9.3062,9.2991,9.2991,15184.9131
2007-06-25 11:35:00,26.25,26.27,26.24,26.25,28165.56453588048,9.2991,9.3062,9.2955,9.2991,28165.5645
2007-06-25 11:40:00,26.25,26.25,26.2,26.21,39799.16727896155,9.2991,9.2991,9.2814,9.2849,39799.1673
2007-06-25 11:45:00,26.21,26.25,26.2,26.25,52412.44183198628,9.2849,9.2991,9.2814,9.2991,52412.4418
2007-06-25 11:50:00,26.24,26.27,26.24,26.27,64290.96252755327,9.2955,9.3062,9.2955,9.3062,64290.9625
2007-06-25 11:55:00,26.28,26.29,26.26,26.28,40044.08523144746,9.3097,9.3132,9.3026,9.3097,40044.0852
2007-06-25 12:00:00,26.28,26.33,26.28,26.3,65882.92921871172,9.3097,9.3274,9.3097,9.3168,65882.9292
2007-06-25 12:05:00,26.3,26.37,26.3,26.37,41023.75704139113,9.3168,9.3416,9.3168,9.3416,41023.757
2007-06-25 12:10:00,26.37,26.39,26.36,26.38,75802.10629439137,9.3416,9.3487,9.338,9.3451,75802.1063
2007-06-25 12:15:00,26.38,26.39,26.37,26.38,37839.82365907421,9.3451,9.3487,9.3416,9.3451,37839.8237
2007-06-25 12:20:00,26.38,26.39,26.37,26.39,48371.29561596864,9.3451,9.3487,9.3416,9.3487,48371.2956
2007-06-25 12:25:00,26.38,26.41,26.38,26.39,56576.04702424687,9.3451,9.3557,9.3451,9.3487,56576.047
2007-06-25 12:30:00,26.39,26.4,26.35,26.35,35390.64413421504,9.3487,9.3522,9.3345,9.3345,35390.6441
2007-06-25 12:35:00,26.35,26.36,26.34,26.35,21185.40289003184,9.3345,9.338,9.331,9.3345,21185.4029
2007-06-25 12:40:00,26.35,26.38,26.34,26.38,65025.716385011016,9.3345,9.3451,9.331,9.3451,65025.7164
2007-06-25 12:45:00,26.37,26.37,26.35,26.37,24491.79524859172,9.3416,9.3416,9.3345,9.3416,24491.7952
2007-06-25 12:50:00,26.37,26.4,26.37,26.4,63188.83174136664,9.3416,9.3522,9.3416,9.3522,63188.8317
2007-06-25 12:55:00,26.4,26.42,26.38,26.4,66617.68307616947,9.3522,9.3593,9.3451,9.3522,66617.6831
2007-06-25 13:00:00,26.4,26.43,26.39,26.39,55718.83419054616,9.3522,9.3628,9.3487,9.3487,55718.8342
2007-06-25 13:05:00,26.4,26.42,26.39,26.4,51555.22899828557,9.3522,9.3593,9.3487,9.3522,51555.229
2007-06-25 13:10:00,26.41,26.42,26.39,26.39,32941.46460935586,9.3557,9.3593,9.3487,9.3487,32941.4646
2007-06-25 13:15:00,26.39,26.39,26.34,26.38,43595.39554249327,9.3487,9.3487,9.331,9.3451,43595.3955
2007-06-25 13:20:00,26.38,26.42,26.37,26.41,57923.095762919416,9.3451,9.3593,9.3416,9.3557,57923.0958
2007-06-25 13:25:00,26.41,26.42,26.38,26.38,55473.91623806024,9.3557,9.3593,9.3451,9.3451,55473.9162
2007-06-25 13:30:00,26.38,26.45,26.38,26.42,46044.57506735243,9.3451,9.3699,9.3451,9.3593,46044.5751
2007-06-25 13:35:00,26.41,26.42,26.39,26.39,41636.051922605926,9.3557,9.3593,9.3487,9.3487,41636.0519
2007-06-25 13:40:00,26.38,26.4,26.38,26.39,62576.53686015184,9.3451,9.3522,9.3451,9.3487,62576.5369
2007-06-25 13:45:00,26.39,26.41,26.36,26.38,54249.32647563066,9.3487,9.3557,9.338,9.3451,54249.3265
2007-06-25 13:50:00,26.38,26.4,26.38,26.4,32574.087680626988,9.3451,9.3522,9.3451,9.3522,32574.0877
2007-06-25 13:55:00,26.4,26.4,26.37,26.38,69066.86260102865,9.3522,9.3522,9.3416,9.3451,69066.8626
2007-06-25 14:00:00,26.38,26.43,26.38,26.43,115968.6505020818,9.3451,9.3628,9.3451,9.3628,115968.6505
2007-06-25 14:05:00,26.43,26.43,26.38,26.39,67352.43693362724,9.3628,9.3628,9.3451,9.3487,67352.4369
2007-06-25 14:10:00,26.39,26.41,26.34,26.4,121601.7634092579,9.3487,9.3557,9.331,9.3522,121601.7634
2007-06-25 14:15:00,26.39,26.4,26.21,26.22,104702.4246877296,9.3487,9.3522,9.2849,9.2884,104702.4247
2007-06-25 14:20:00,26.22,26.25,26.21,26.22,70658.82929218712,9.2884,9.2991,9.2849,9.2884,70658.8293
2007-06-25 14:25:00,26.21,26.22,26.18,26.18,60739.65221650746,9.2849,9.2884,9.2743,9.2743,60739.6522
2007-06-25 14:30:00,26.17,26.18,26.07,26.07,159564.04604457505,9.2707,9.2743,9.2353,9.2353,159564.046
2007-06-25 14:35:00,26.07,26.07,26.04,26.05,143154.5432280186,9.2353,9.2353,9.2247,9.2282,143154.5432
2007-06-25 14:40:00,26.05,26.07,25.96,25.97,214425.6674014205,9.2282,9.2353,9.1963,9.1999,214425.6674
2007-06-25 14:45:00,25.97,26.0,25.89,25.91,165319.6179279941,9.1999,9.2105,9.1715,9.1786,165319.6179
2007-06-25 14:50:00,25.91,25.93,25.85,25.86,147195.68944403622,9.1786,9.1857,9.1574,9.1609,147195.6894
2007-06-25 14:55:00,25.86,25.93,25.84,25.92,95885.3783982366,9.1609,9.1857,9.1538,9.1822,95885.3784
2007-06-25 15:00:00,25.93,25.94,25.85,25.94,109723.24271369092,9.1857,9.1893,9.1574,9.1893,109723.2427
2007-06-25 15:05:00,25.94,25.95,25.87,25.91,56208.670095518,9.1893,9.1928,9.1645,9.1786,56208.6701
2007-06-25 15:10:00,25.91,25.95,25.9,25.95,116703.40435953956,9.1786,9.1928,9.1751,9.1928,116703.4044
2007-06-25 15:15:00,25.96,25.98,25.93,25.96,103845.2118540289,9.1963,9.2034,9.1857,9.1963,103845.2119
2007-06-25 15:20:00,25.96,26.06,25.96,26.06,124295.86088660298,9.1963,9.2318,9.1963,9.2318,124295.8609
2007-06-25 15:25:00,26.04,26.04,25.98,26.02,72128.33700710261,9.2247,9.2247,9.2034,9.2176,72128.337
2007-06-25 15:30:00,26.02,26.07,26.02,26.07,71516.04212588782,9.2176,9.2353,9.2176,9.2353,71516.0421
2007-06-25 15:35:00,26.07,26.33,26.04,26.06,94538.32965956404,9.2353,9.3274,9.2247,9.2318,94538.3297
2007-06-25 15:40:00,26.07,26.07,26.03,26.04,81312.76022532451,9.2353,9.2353,9.2211,9.2247,81312.7602
2007-06-25 15:45:00,26.04,26.05,26.01,26.02,108376.19397501837,9.2247,9.2282,9.214,9.2176,108376.194
2007-06-25 15:50:00,26.02,26.06,26.0,26.04,95273.0835170218,9.2176,9.2318,9.2105,9.2247,95273.0835
2007-06-25 15:55:00,26.04,26.07,26.02,26.07,135194.70977222628,9.2247,9.2353,9.2176,9.2353,135194.7098
2007-06-26 09:30:00,26.07,26.13,25.93,25.95,57310.80088170463,9.2353,9.2566,9.1857,9.1928,57310.8009
2007-06-26 09:35:00,25.95,25.95,25.78,25.79,50085.72128337007,9.1928,9.1928,9.1326,9.1361,50085.7213
2007-06-26 09:40:00,25.79,25.8,25.75,25.76,71393.58314964487,9.1361,9.1397,9.1219,9.1255,71393.5831
2007-06-26 09:45:00,25.75,25.84,25.74,25.83,91354.39627724711,9.1219,9.1538,9.1184,9.1503,91354.3963
2007-06-26 09:50:00,25.84,25.92,25.82,25.9,120499.63262307126,9.1538,9.1822,9.1467,9.1751,120499.6326
2007-06-26 09:55:00,25.9,26.04,25.89,25.99,81557.67817781043,9.1751,9.2247,9.1715,9.207,81557.6782
2007-06-26 10:00:00,25.98,26.01,25.9,25.91,39676.70830271859,9.2034,9.214,9.1751,9.1786,39676.7083
2007-06-26 10:05:00,25.93,25.93,25.82,25.89,44330.14939995101,9.1857,9.1857,9.1467,9.1715,44330.1494
2007-06-26 10:10:00,25.89,25.89,25.76,25.76,70781.28826843007,9.1715,9.1715,9.1255,9.1255,70781.2883
2007-06-26 10:15:00,25.77,25.78,25.65,25.66,67597.35488611314,9.129,9.1326,9.0865,9.0901,67597.3549
2007-06-26 10:20:00,25.67,25.73,25.67,25.67,81925.05510653931,9.0936,9.1149,9.0936,9.0936,81925.0551
2007-06-26 10:25:00,25.67,25.68,25.57,25.58,57678.1778104335,9.0936,9.0971,9.0582,9.0617,57678.1778
2007-06-26 10:30:00,25.58,25.61,25.57,25.59,57923.095762919416,9.0617,9.0723,9.0582,9.0653,57923.0958
2007-06-26 10:35:00,25.59,25.66,25.58,25.65,48616.213568454565,9.0653,9.0901,9.0617,9.0865,48616.2136
2007-06-26 10:40:00,25.64,25.69,25.64,25.65,41513.592946362965,9.083,9.1007,9.083,9.0865,41513.5929
2007-06-26 10:45:00,25.65,25.66,25.58,25.62,75312.27038941954,9.0865,9.0901,9.0617,9.0759,75312.2704
2007-06-26 10:50:00,25.62,25.65,25.59,25.61,43840.31349497918,9.0759,9.0865,9.0653,9.0723,43840.3135
2007-06-26 10:55:00,25.6,25.6,25.47,25.49,64168.50355131031,9.0688,9.0688,9.0228,9.0298,64168.5036
2007-06-26 11:00:00,25.5,25.55,25.49,25.54,51310.31104579965,9.0334,9.0511,9.0298,9.0476,51310.311
2007-06-26 11:05:00,25.54,25.55,25.53,25.54,37349.98775410237,9.0476,9.0511,9.044,9.0476,37349.9878
2007-06-26 11:10:00,25.54,25.59,25.54,25.58,33676.21846681362,9.0476,9.0653,9.0476,9.0617,33676.2185
2007-06-26 11:15:00,25.58,25.62,25.58,25.59,62454.07788390889,9.0617,9.0759,9.0617,9.0653,62454.0779
2007-06-26 11:20:00,25.59,25.61,25.58,25.59,36492.77492040167,9.0653,9.0723,9.0617,9.0653,36492.7749
2007-06-26 11:25:00,25.58,25.62,25.57,25.6,70291.45236345823,9.0617,9.0759,9.0582,9.0688,70291.4524
2007-06-26 11:30:00,25.59,25.62,25.52,25.62,33186.38256184178,9.0653,9.0759,9.0405,9.0759,33186.3826
2007-06-26 11:35:00,25.61,25.65,25.58,25.62,25593.926034778346,9.0723,9.0865,9.0617,9.0759,25593.926
2007-06-26 11:40:00,25.62,25.75,25.62,25.73,63556.20867009551,9.0759,9.1219,9.0759,9.1149,63556.2087
2007-06-26 11:45:00,25.74,25.78,25.73,25.76,48983.59049718344,9.1184,9.1326,9.1149,9.1255,48983.5905
2007-06-26 11:50:00,25.75,25.76,25.72,25.72,13837.864315454322,9.1219,9.1255,9.1113,9.1113,13837.8643
2007-06-26 11:55:00,25.72,25.83,25.7,25.83,42860.64168503551,9.1113,9.1503,9.1042,9.1503,42860.6417
2007-06-26 12:00:00,25.83,25.85,25.81,25.81,31349.4979181974,9.1503,9.1574,9.1432,9.1432,31349.4979
2007-06-26 12:05:00,25.8,25.8,25.76,25.76,27430.810678422728,9.1397,9.1397,9.1255,9.1255,27430.8107
2007-06-26 12:10:00,25.76,25.76,25.74,25.74,14205.241244183198,9.1255,9.1255,9.1184,9.1184,14205.2412
2007-06-26 12:15:00,25.74,25.76,25.72,25.74,51555.22899828557,9.1184,9.1255,9.1113,9.1184,51555.229
2007-06-26 12:20:00,25.74,25.74,25.67,25.68,14327.700220426155,9.1184,9.1184,9.0936,9.0971,14327.7002
2007-06-26 12:25:00,25.68,25.71,25.66,25.69,55473.91623806024,9.0971,9.1078,9.0901,9.1007,55473.9162
2007-06-26 12:30:00,25.69,25.69,25.62,25.63,71638.50110213079,9.1007,9.1007,9.0759,9.0794,71638.5011
2007-06-26 12:35:00,25.63,25.64,25.61,25.62,63678.66764633847,9.0794,9.083,9.0723,9.0759,63678.6676
2007-06-26 12:40:00,25.62,25.66,25.62,25.65,116703.40435953956,9.0759,9.0901,9.0759,9.0865,116703.4044
2007-06-26 12:45:00,25.64,25.7,25.64,25.69,89884.88856233162,9.083,9.1042,9.083,9.1007,89884.8886
2007-06-26 12:50:00,25.69,25.69,25.63,25.64,17756.551555228998,9.1007,9.1007,9.0794,9.083,17756.5516
2007-06-26 12:55:00,25.65,25.65,25.61,25.65,54249.32647563066,9.0865,9.0865,9.0723,9.0865,54249.3265
2007-06-26 13:00:00,25.65,25.66,25.62,25.65,90252.26549106048,9.0865,9.0901,9.0759,9.0865,90252.2655
2007-06-26 13:05:00,25.65,25.67,25.63,25.65,42860.64168503551,9.0865,9.0936,9.0794,9.0865,42860.6417
2007-06-26 13:10:00,25.64,25.67,25.61,25.62,53881.949546901786,9.083,9.0936,9.0723,9.0759,53881.9495
2007-06-26 13:15:00,25.62,25.63,25.62,25.63,37105.06980161645,9.0759,9.0794,9.0759,9.0794,37105.0698
2007-06-26 13:20:00,25.63,25.64,25.61,25.62,40289.00318393338,9.0794,9.083,9.0723,9.0759,40289.0032
2007-06-26 13:25:00,25.62,25.62,25.62,25.62,20940.48493754592,9.0759,9.0759,9.0759,9.0759,20940.4849
2007-06-26 13:30:00,25.62,25.66,25.61,25.63,81435.21920156747,9.0759,9.0901,9.0723,9.0794,81435.2192
2007-06-26 13:35:00,25.64,25.67,25.61,25.62,54371.78545187362,9.083,9.0936,9.0723,9.0759,54371.7855
2007-06-26 13:40:00,25.62,25.66,25.62,25.63,78128.82684300758,9.0759,9.0901,9.0759,9.0794,78128.8268
2007-06-26 13:45:00,25.63,25.65,25.6,25.63,129561.5968650502,9.0794,9.0865,9.0688,9.0794,129561.5969
2007-06-26 13:50:00,25.63,25.63,25.5,25.5,145358.80480039187,9.0794,9.0794,9.0334,9.0334,145358.8048
2007-06-26 13:55:00,25.5,25.54,25.49,25.53,45677.19813862356,9.0334,9.0476,9.0298,9.044,45677.1981
2007-06-26 14:00:00,25.52,25.57,25.52,25.57,45799.65711486652,9.0405,9.0582,9.0405,9.0582,45799.6571
2007-06-26 14:05:00,25.56,25.58,25.49,25.49,79108.49865295125,9.0546,9.0617,9.0298,9.0298,79108.4987
2007-06-26 14:10:00,25.5,25.54,25.49,25.5,99191.77075679648,9.0334,9.0476,9.0298,9.0334,99191.7708
2007-06-26 14:15:00,25.5,25.5,25.46,25.46,58290.47269164829,9.0334,9.0334,9.0192,9.0192,58290.4727
2007-06-26 14:20:00,25.46,25.49,25.36,25.37,145113.88684790593,9.0192,9.0298,8.9838,8.9873,145113.8868
2007-06-26 14:25:00,25.37,25.42,25.37,25.41,104457.50673524367,8.9873,9.005,8.9873,9.0015,104457.5067
2007-06-26 14:30:00,25.41,25.46,25.39,25.44,68944.40362478569,9.0015,9.0192,8.9944,9.0121,68944.4036
2007-06-26 14:35:00,25.44,25.44,25.36,25.36,67842.27283859906,9.0121,9.0121,8.9838,8.9838,67842.2728
2007-06-26 14:40:00,25.36,25.4,25.34,25.4,103967.67083027185,8.9838,8.998,8.9767,8.998,103967.6708
2007-06-26 14:45:00,25.41,25.42,25.4,25.41,71638.50110213079,9.0015,9.005,8.998,9.0015,71638.5011
2007-06-26 14:50:00,25.42,25.48,25.41,25.42,62086.70095518001,9.005,9.0263,9.0015,9.005,62086.701
2007-06-26 14:55:00,25.41,25.45,25.36,25.37,93681.11682586333,9.0015,9.0157,8.9838,8.9873,93681.1168
2007-06-26 15:00:00,25.37,25.44,25.33,25.4,242101.39603232915,8.9873,9.0121,8.9732,8.998,242101.396
2007-06-26 15:05:00,25.4,25.45,25.4,25.4,130541.26867499387,8.998,9.0157,8.998,8.998,130541.2687
2007-06-26 15:10:00,25.4,25.47,25.4,25.46,128092.08915013468,8.998,9.0228,8.998,9.0192,128092.0892
2007-06-26 15:15:00,25.47,25.53,25.45,25.49,113029.6350722508,9.0228,9.044,9.0157,9.0298,113029.6351
2007-06-26 15:20:00,25.49,25.49,25.44,25.45,76904.237080578,9.0298,9.0298,9.0121,9.0157,76904.2371
2007-06-26 15:25:00,25.45,25.49,25.43,25.48,99681.6066617683,9.0157,9.0298,9.0086,9.0263,99681.6067
2007-06-26 15:30:00,25.49,25.54,25.48,25.54,125520.45064903256,9.0298,9.0476,9.0263,9.0476,125520.4506
2007-06-26 15:35:00,25.54,25.55,25.51,25.51,115968.6505020818,9.0476,9.0511,9.0369,9.0369,115968.6505
2007-06-26 15:40:00,25.5,25.51,25.43,25.43,103600.29390154296,9.0334,9.0369,9.0086,9.0086,103600.2939
2007-06-26 15:45:00,25.43,25.51,25.43,25.51,413543.9627724712,9.0086,9.0369,9.0086,9.0369,413543.9628
2007-06-26 15:50:00,25.52,25.53,25.49,25.51,170462.89493019838,9.0405,9.044,9.0298,9.0369,170462.8949
2007-06-26 15:55:00,25.51,25.55,25.51,25.51,168993.38721528286,9.0369,9.0511,9.0369,9.0369,168993.3872
2007-06-27 09:30:00,24.81,24.81,24.81,24.81,122.4589762429586,8.7889,8.7889,8.7889,8.7889,122.459
2007-06-27 09:35:00,25.54,25.55,25.36,25.55,137521.4303208425,9.0476,9.0511,8.9838,9.0511,137521.4303
2007-06-27 09:40:00,25.54,25.55,25.42,25.48,299044.8199853049,9.0476,9.0511,9.005,9.0263,299044.82
2007-06-27 09:45:00,25.48,25.55,25.46,25.54,93926.03477834925,9.0263,9.0511,9.0192,9.0476,93926.0348
2007-06-27 09:50:00,25.54,25.79,25.54,25.76,105069.80161645848,9.0476,9.1361,9.0476,9.1255,105069.8016
2007-06-27 09:55:00,25.76,25.78,25.68,25.69,56820.9649767328,9.1255,9.1326,9.0971,9.1007,56820.965
2007-06-27 10:00:00,25.68,25.69,25.58,25.62,128214.54812637766,9.0971,9.1007,9.0617,9.0759,128214.5481
2007-06-27 10:05:00,25.62,25.71,25.62,25.67,61474.40607396522,9.0759,9.1078,9.0759,9.0936,61474.4061
2007-06-27 10:10:00,25.67,25.71,25.6,25.62,138990.938035758,9.0936,9.1078,9.0688,9.0759,138990.938
2007-06-27 10:15:00,25.62,25.66,25.57,25.62,82292.43203526818,9.0759,9.0901,9.0582,9.0759,82292.432
2007-06-27 10:20:00,25.62,25.62,25.54,25.58,69311.78055351457,9.0759,9.0759,9.0476,9.0617,69311.7806
2007-06-27 10:25:00,25.58,25.68,25.54,25.66,84741.61156012735,9.0617,9.0971,9.0476,9.0901,84741.6116
2007-06-27 10:30:00,25.66,26.09,25.66,26.05,234876.3164339946,9.0901,9.2424,9.0901,9.2282,234876.3164
2007-06-27 10:35:00,26.05,26.05,25.89,25.89,117315.69924075434,9.2282,9.2282,9.1715,9.1715,117315.6992
2007-06-27 10:40:00,25.9,25.9,25.8,25.89,109723.24271369092,9.1751,9.1751,9.1397,9.1715,109723.2427
2007-06-27 10:45:00,25.89,25.89,25.78,25.8,42493.26475630664,9.1715,9.1715,9.1326,9.1397,42493.2648
2007-06-27 10:50:00,25.8,25.83,25.76,25.8,29635.07225079598,9.1397,9.1503,9.1255,9.1397,29635.0723
2007-06-27 10:55:00,25.8,25.83,25.76,25.76,42003.4288513348,9.1397,9.1503,9.1255,9.1255,42003.4289
2007-06-27 11:00:00,25.76,25.8,25.71,25.76,46289.49301983835,9.1255,9.1397,9.1078,9.1255,46289.493
2007-06-27 11:05:00,25.76,25.77,25.71,25.74,56698.50600048983,9.1255,9.129,9.1078,9.1184,56698.506
2007-06-27 11:10:00,25.75,25.79,25.73,25.76,69189.3215772716,9.1219,9.1361,9.1149,9.1255,69189.3216
2007-06-27 11:15:00,25.76,25.89,25.75,25.87,70658.82929218712,9.1255,9.1715,9.1219,9.1645,70658.8293
2007-06-27 11:20:00,25.88,25.91,25.87,25.88,31349.4979181974,9.168,9.1786,9.1645,9.168,31349.4979
2007-06-27 11:25:00,25.88,25.89,25.85,25.89,41391.133970120005,9.168,9.1715,9.1574,9.1715,41391.134
2007-06-27 11:30:00,25.89,25.93,25.85,25.93,39799.16727896155,9.1715,9.1857,9.1574,9.1857,39799.1673
2007-06-27 11:35:00,25.93,26.0,25.92,25.99,100416.36051922606,9.1857,9.2105,9.1822,9.207,100416.3605
2007-06-27 11:40:00,25.98,26.0,25.9,25.9,94538.32965956404,9.2034,9.2105,9.1751,9.1751,94538.3297
2007-06-27 11:45:00,25.91,25.98,25.91,25.96,111927.50428606416,9.1786,9.2034,9.1786,9.1963,111927.5043
2007-06-27 11:50:00,25.97,26.03,25.97,25.98,92211.60911094784,9.1999,9.2211,9.1999,9.2034,92211.6091
2007-06-27 11:55:00,25.98,26.01,25.97,25.98,37472.446730345335,9.2034,9.214,9.1999,9.2034,37472.4467
2007-06-27 12:00:00,25.98,26.01,25.97,26.01,59882.43938280676,9.2034,9.214,9.1999,9.214,59882.4394
2007-06-27 12:05:00,26.01,26.02,25.98,25.99,48126.37766348273,9.214,9.2176,9.2034,9.207,48126.3777
2007-06-27 12:10:00,25.98,25.99,25.95,25.96,25593.926034778346,9.2034,9.207,9.1928,9.1963,25593.926
2007-06-27 12:15:00,25.96,25.96,25.89,25.89,30737.20303698261,9.1963,9.1963,9.1715,9.1715,30737.203
2007-06-27 12:20:00,25.89,25.94,25.89,25.91,80700.46534410972,9.1715,9.1893,9.1715,9.1786,80700.4653
2007-06-27 12:25:00,25.91,25.94,25.87,25.91,72495.71393583149,9.1786,9.1893,9.1645,9.1786,72495.7139
2007-06-27 12:30:00,25.91,25.94,25.9,25.92,29390.154298310063,9.1786,9.1893,9.1751,9.1822,29390.1543
2007-06-27 12:35:00,25.92,25.95,25.91,25.92,54371.78545187362,9.1822,9.1928,9.1786,9.1822,54371.7855
2007-06-27 12:40:00,25.93,25.94,25.9,25.92,9919.177075679649,9.1857,9.1893,9.1751,9.1822,9919.1771
2007-06-27 12:45:00,25.92,25.92,25.84,25.84,25349.008082292432,9.1822,9.1822,9.1538,9.1538,25349.0081
2007-06-27 12:50:00,25.84,25.84,25.8,25.81,31471.95689444036,9.1538,9.1538,9.1397,9.1432,31471.9569
2007-06-27 12:55:00,25.81,25.87,25.8,25.87,35758.02106294391,9.1432,9.1645,9.1397,9.1645,35758.0211
2007-06-27 13:00:00,25.86,25.91,25.86,25.89,34778.34925300024,9.1609,9.1786,9.1609,9.1715,34778.3493
2007-06-27 13:05:00,25.89,25.89,25.83,25.84,31471.95689444036,9.1715,9.1715,9.1503,9.1538,31471.9569
2007-06-27 13:10:00,25.84,25.85,25.76,25.77,55718.83419054616,9.1538,9.1574,9.1255,9.129,55718.8342
2007-06-27 13:15:00,25.78,25.78,25.73,25.76,31594.41587068332,9.1326,9.1326,9.1149,9.1255,31594.4159
2007-06-27 13:20:00,25.76,25.77,25.75,25.76,44330.14939995101,9.1255,9.129,9.1219,9.1255,44330.1494
2007-06-27 13:25:00,25.75,25.79,25.74,25.75,47636.541758510895,9.1219,9.1361,9.1184,9.1219,47636.5418
2007-06-27 13:30:00,25.74,25.74,25.68,25.69,82904.72691648298,9.1184,9.1184,9.0971,9.1007,82904.7269
2007-06-27 13:35:00,25.68,25.72,25.67,25.7,40901.29806514817,9.0971,9.1113,9.0936,9.1042,40901.2981
2007-06-27 13:40:00,25.7,25.71,25.68,25.71,17144.256674014203,9.1042,9.1078,9.0971,9.1078,17144.2567
2007-06-27 13:45:00,25.71,25.78,25.71,25.78,56086.21111927504,9.1078,9.1326,9.1078,9.1326,56086.2111
2007-06-27 13:50:00,25.77,25.89,25.77,25.86,73230.46779328924,9.129,9.1715,9.129,9.1609,73230.4678
2007-06-27 13:55:00,25.86,25.92,25.83,25.92,52902.27773695812,9.1609,9.1822,9.1503,9.1822,52902.2777
2007-06-27 14:00:00,25.92,25.98,25.89,25.95,70658.82929218712,9.1822,9.2034,9.1715,9.1928,70658.8293
2007-06-27 14:05:00,25.94,25.95,25.91,25.93,68332.1087435709,9.1893,9.1928,9.1786,9.1857,68332.1087
2007-06-27 14:10:00,25.94,26.09,25.94,26.09,74699.97550820475,9.1893,9.2424,9.1893,9.2424,74699.9755
2007-06-27 14:15:00,26.08,26.09,26.04,26.07,51555.22899828557,9.2388,9.2424,9.2247,9.2353,51555.229
2007-06-27 14:20:00,26.07,26.08,26.04,26.07,64290.96252755327,9.2353,9.2388,9.2247,9.2353,64290.9625
2007-06-27 14:25:00,26.06,26.11,26.06,26.08,50330.63923585598,9.2318,9.2495,9.2318,9.2388,50330.6392
2007-06-27 14:30:00,26.09,26.11,26.06,26.08,50942.93411707078,9.2424,9.2495,9.2318,9.2388,50942.9341
2007-06-27 14:35:00,26.07,26.11,26.06,26.1,62454.07788390889,9.2353,9.2495,9.2318,9.2459,62454.0779
2007-06-27 14:40:00,26.09,26.1,26.05,26.07,68087.19079108498,9.2424,9.2459,9.2282,9.2353,68087.1908
2007-06-27 14:45:00,26.07,26.12,26.05,26.05,70291.45236345823,9.2353,9.253,9.2282,9.2282,70291.4524
2007-06-27 14:50:00,26.05,26.08,26.05,26.07,68454.56771981386,9.2282,9.2388,9.2282,9.2353,68454.5677
2007-06-27 14:55:00,26.07,26.07,26.04,26.06,32696.546656869945,9.2353,9.2353,9.2247,9.2318,32696.5467
2007-06-27 15:00:00,26.05,26.13,26.05,26.12,49595.88537839824,9.2282,9.2566,9.2282,9.253,49595.8854
2007-06-27 15:05:00,26.13,26.19,26.13,26.16,71638.50110213079,9.2566,9.2778,9.2566,9.2672,71638.5011
2007-06-27 15:10:00,26.16,26.18,26.16,26.16,33798.67744305657,9.2672,9.2743,9.2672,9.2672,33798.6774
2007-06-27 15:15:00,26.16,26.17,26.15,26.15,33676.21846681362,9.2672,9.2707,9.2636,9.2636,33676.2185
2007-06-27 15:20:00,26.15,26.16,26.12,26.16,57065.88292921871,9.2636,9.2672,9.253,9.2672,57065.8829
2007-06-27 15:25:00,26.16,26.18,26.14,26.16,111192.7504286064,9.2672,9.2743,9.2601,9.2672,111192.7504
2007-06-27 15:30:00,26.16,26.24,26.16,26.23,92456.52706343374,9.2672,9.2955,9.2672,9.292,92456.5271
2007-06-27 15:35:00,26.23,26.25,26.21,26.22,82414.89101151114,9.292,9.2991,9.2849,9.2884,82414.891
2007-06-27 15:40:00,26.21,26.25,26.21,26.24,125153.07372030368,9.2849,9.2991,9.2849,9.2955,125153.0737
2007-06-27 15:45:00,26.25,26.25,26.2,26.23,138133.7252020573,9.2991,9.2991,9.2814,9.292,138133.7252
2007-06-27 15:50:00,26.23,26.25,26.22,26.22,148297.82023022286,9.292,9.2991,9.2884,9.2884,148297.8202
2007-06-27 15:55:00,26.23,26.23,26.2,26.2,159931.42297330394,9.292,9.292,9.2814,9.2814,159931.423
2007-06-28 09:30:00,26.21,26.21,26.11,26.2,51800.14695077149,9.2849,9.2849,9.2495,9.2814,51800.147
2007-06-28 09:35:00,26.22,26.3,26.18,26.29,51432.77002204261,9.2884,9.3168,9.2743,9.3132,51432.77
2007-06-28 09:40:00,26.29,26.31,26.21,26.27,86088.66029879989,9.3132,9.3203,9.2849,9.3062,86088.6603
2007-06-28 09:45:00,26.27,26.38,26.21,26.33,93068.82194464852,9.3062,9.3451,9.2849,9.3274,93068.8219
2007-06-28 09:50:00,26.33,26.42,26.31,26.34,77638.99093803576,9.3274,9.3593,9.3203,9.331,77638.9909
2007-06-28 09:55:00,26.34,26.36,26.29,26.29,73965.221650747,9.331,9.338,9.3132,9.3132,73965.2217
2007-06-28 10:00:00,26.31,26.4,26.31,26.4,47881.45971099681,9.3203,9.3522,9.3203,9.3522,47881.4597
2007-06-28 10:05:00,26.4,26.41,26.37,26.38,61474.40607396522,9.3522,9.3557,9.3416,9.3451,61474.4061
2007-06-28 10:10:00,26.38,26.43,26.38,26.4,50820.47514082782,9.3451,9.3628,9.3451,9.3522,50820.4751
2007-06-28 10:15:00,26.41,26.42,26.37,26.39,52902.27773695812,9.3557,9.3593,9.3416,9.3487,52902.2777
2007-06-28 10:20:00,26.38,26.42,26.25,26.25,70168.99338721528,9.3451,9.3593,9.2991,9.2991,70168.9934
2007-06-28 10:25:00,26.25,26.26,26.2,26.2,70903.74724467302,9.2991,9.3026,9.2814,9.2814,70903.7472
2007-06-28 10:30:00,26.21,26.21,26.06,26.07,194709.77222630417,9.2849,9.2849,9.2318,9.2353,194709.7722
2007-06-28 10:35:00,26.07,26.09,25.98,25.99,52167.52387950036,9.2353,9.2424,9.2034,9.207,52167.5239
2007-06-28 10:40:00,25.99,26.11,25.99,26.05,74944.89346069067,9.207,9.2495,9.207,9.2282,74944.8935
2007-06-28 10:45:00,26.05,26.05,26.0,26.03,41146.21601763409,9.2282,9.2282,9.2105,9.2211,41146.216
2007-06-28 10:50:00,26.03,26.04,25.98,26.0,29879.990203281897,9.2211,9.2247,9.2034,9.2105,29879.9902
2007-06-28 10:55:00,26.01,26.04,25.97,26.03,112049.96326230712,9.214,9.2247,9.1999,9.2211,112049.9633
2007-06-28 11:00:00,26.03,26.08,26.03,26.05,49963.26230712711,9.2211,9.2388,9.2211,9.2282,49963.2623
2007-06-28 11:05:00,26.05,26.07,26.04,26.07,38819.49546901788,9.2282,9.2353,9.2247,9.2353,38819.4955
2007-06-28 11:10:00,26.07,26.15,26.05,26.14,49840.80333088415,9.2353,9.2636,9.2282,9.2601,49840.8033
2007-06-28 11:15:00,26.15,26.17,26.13,26.14,78128.82684300758,9.2636,9.2707,9.2566,9.2601,78128.8268
2007-06-28 11:20:00,26.14,26.17,26.12,26.13,41758.51089884888,9.2601,9.2707,9.253,9.2566,41758.5109
2007-06-28 11:25:00,26.14,26.16,26.12,26.13,15674.7489590987,9.2601,9.2672,9.253,9.2566,15674.749
2007-06-28 11:30:00,26.12,26.16,26.11,26.12,49228.50844966936,9.253,9.2672,9.2495,9.253,49228.5084
2007-06-28 11:35:00,26.12,26.14,26.11,26.13,33798.67744305657,9.253,9.2601,9.2495,9.2566,33798.6774
2007-06-28 11:40:00,26.13,26.13,26.11,26.12,28900.318393338228,9.2566,9.2566,9.2495,9.253,28900.3184
2007-06-28 11:45:00,26.12,26.12,26.11,26.11,21552.779818760715,9.253,9.253,9.2495,9.2495,21552.7798
2007-06-28 11:50:00,26.11,26.11,26.05,26.09,59882.43938280676,9.2495,9.2495,9.2282,9.2424,59882.4394
2007-06-28 11:55:00,26.09,26.16,26.09,26.16,79475.87558168013,9.2424,9.2672,9.2424,9.2672,79475.8756
2007-06-28 12:00:00,26.16,26.18,26.12,26.14,29022.77736958119,9.2672,9.2743,9.253,9.2601,29022.7774
2007-06-28 12:05:00,26.14,26.17,26.11,26.17,18491.30541268675,9.2601,9.2707,9.2495,9.2707,18491.3054
2007-06-28 12:10:00,26.16,26.17,26.15,26.15,7714.915503306392,9.2672,9.2707,9.2636,9.2636,7714.9155
2007-06-28 12:15:00,26.16,26.16,26.11,26.11,15674.7489590987,9.2672,9.2672,9.2495,9.2495,15674.749
2007-06-28 12:20:00,26.11,26.12,26.1,26.1,9429.341170707812,9.2495,9.253,9.2459,9.2459,9429.3412
2007-06-28 12:25:00,26.1,26.1,26.07,26.09,12735.733529267694,9.2459,9.2459,9.2353,9.2424,12735.7335
2007-06-28 12:30:00,26.08,26.11,26.08,26.11,18001.469507714915,9.2388,9.2495,9.2388,9.2495,18001.4695
2007-06-28 12:35:00,26.11,26.11,26.08,26.1,23634.58241489101,9.2495,9.2495,9.2388,9.2459,23634.5824
2007-06-28 12:40:00,26.1,26.1,26.04,26.04,17756.551555228998,9.2459,9.2459,9.2247,9.2247,17756.5516
2007-06-28 12:45:00,26.03,26.05,26.02,26.02,34166.05437178545,9.2211,9.2282,9.2176,9.2176,34166.0544
2007-06-28 12:50:00,26.03,26.03,26.02,26.03,40901.29806514817,9.2211,9.2211,9.2176,9.2211,40901.2981
2007-06-28 12:55:00,26.03,26.04,26.02,26.03,15674.7489590987,9.2211,9.2247,9.2176,9.2211,15674.749
2007-06-28 13:00:00,26.03,26.05,26.0,26.0,40533.921136419296,9.2211,9.2282,9.2105,9.2105,40533.9211
2007-06-28 13:05:00,26.0,26.02,26.0,26.02,9551.80014695077,9.2105,9.2176,9.2105,9.2176,9551.8001
2007-06-28 13:10:00,26.02,26.03,25.98,25.98,76047.02424687729,9.2176,9.2211,9.2034,9.2034,76047.0242
2007-06-28 13:15:00,25.98,26.03,25.98,26.01,30982.120989468527,9.2034,9.2211,9.2034,9.214,30982.121
2007-06-28 13:20:00,26.01,26.01,25.98,25.99,19226.0592701445,9.214,9.214,9.2034,9.207,19226.0593
2007-06-28 13:25:00,26.0,26.02,26.0,26.02,39186.87239774675,9.2105,9.2176,9.2105,9.2176,39186.8724
2007-06-28 13:30:00,26.02,26.02,26.01,26.02,13837.864315454322,9.2176,9.2176,9.214,9.2176,13837.8643
2007-06-28 13:35:00,26.02,26.05,26.02,26.05,47881.45971099681,9.2176,9.2282,9.2176,9.2282,47881.4597
2007-06-28 13:40:00,26.06,26.07,26.05,26.07,16654.42076904237,9.2318,9.2353,9.2282,9.2353,16654.4208
2007-06-28 13:45:00,26.07,26.07,26.03,26.07,38697.03649277492,9.2353,9.2353,9.2211,9.2353,38697.0365
2007-06-28 13:50:00,26.07,26.07,26.03,26.04,66127.84717119765,9.2353,9.2353,9.2211,9.2247,66127.8472
2007-06-28 13:55:00,26.03,26.03,25.98,25.98,49350.96742591231,9.2211,9.2211,9.2034,9.2034,49350.9674
2007-06-28 14:00:00,25.98,25.99,25.96,25.96,65025.716385011016,9.2034,9.207,9.1963,9.1963,65025.7164
2007-06-28 14:05:00,25.96,25.97,25.91,25.93,83272.10384521185,9.1963,9.1999,9.1786,9.1857,83272.1038
2007-06-28 14:10:00,25.93,25.94,25.81,25.81,73230.46779328924,9.1857,9.1893,9.1432,9.1432,73230.4678
2007-06-28 14:15:00,25.81,25.95,25.73,25.91,137276.51236835658,9.1432,9.1928,9.1149,9.1786,137276.5124
2007-06-28 14:20:00,25.9,25.98,25.89,25.96,84864.07053637032,9.1751,9.2034,9.1715,9.1963,84864.0705
2007-06-28 14:25:00,25.95,25.96,25.85,25.87,49840.80333088415,9.1928,9.1963,9.1574,9.1645,49840.8033
2007-06-28 14:30:00,25.86,25.86,25.69,25.71,114131.7658584374,9.1609,9.1609,9.1007,9.1078,114131.7659
2007-06-28 14:35:00,25.71,25.77,25.7,25.7,117927.99412196912,9.1078,9.129,9.1042,9.1042,117927.9941
2007-06-28 14:40:00,25.7,25.89,25.7,25.86,187729.6105804556,9.1042,9.1715,9.1042,9.1609,187729.6106
2007-06-28 14:45:00,25.87,25.89,25.83,25.86,120744.55057555718,9.1645,9.1715,9.1503,9.1609,120744.5506
2007-06-28 14:50:00,25.86,25.89,25.84,25.87,86823.41415625764,9.1609,9.1715,9.1538,9.1645,86823.4142
2007-06-28 14:55:00,25.87,25.89,25.84,25.88,70291.45236345823,9.1645,9.1715,9.1538,9.168,70291.4524
2007-06-28 15:00:00,25.88,25.89,25.82,25.87,65393.09331373989,9.168,9.1715,9.1467,9.1645,65393.0933
2007-06-28 15:05:00,25.87,25.89,25.82,25.89,72740.63188831741,9.1645,9.1715,9.1467,9.1715,72740.6319
2007-06-28 15:10:00,25.88,25.89,25.85,25.86,58535.39064413421,9.168,9.1715,9.1574,9.1609,58535.3906
2007-06-28 15:15:00,25.86,25.91,25.86,25.88,59392.60347783492,9.1609,9.1786,9.1609,9.168,59392.6035
2007-06-28 15:20:00,25.88,25.95,25.87,25.95,84496.69360764143,9.168,9.1928,9.1645,9.1928,84496.6936
2007-06-28 15:25:00,25.95,25.95,25.89,25.93,77516.53196179279,9.1928,9.1928,9.1715,9.1857,77516.532
2007-06-28 15:30:00,25.92,25.98,25.92,25.95,135194.70977222628,9.1822,9.2034,9.1822,9.1928,135194.7098
2007-06-28 15:35:00,25.95,25.98,25.94,25.97,51187.85206955669,9.1928,9.2034,9.1893,9.1999,51187.8521
2007-06-28 15:40:00,25.98,25.98,25.89,25.91,73230.46779328924,9.2034,9.2034,9.1715,9.1786,73230.4678
2007-06-28 15:45:00,25.91,25.94,25.89,25.89,62209.15993142297,9.1786,9.1893,9.1715,9.1715,62209.1599
2007-06-28 15:50:00,25.89,25.94,25.89,25.94,73230.46779328924,9.1715,9.1893,9.1715,9.1893,73230.4678
2007-06-28 15:55:00,25.94,25.94,25.88,25.89,83149.64486896888,9.1893,9.1893,9.168,9.1715,83149.6449
2007-06-29 09:30:00,26.05,26.13,25.91,25.99,48983.59049718344,9.2282,9.2566,9.1786,9.207,48983.5905
2007-06-29 09:35:00,25.99,26.11,25.97,26.11,53024.73671320108,9.207,9.2495,9.1999,9.2495,53024.7367
2007-06-29 09:40:00,26.1,26.25,26.1,26.22,78128.82684300758,9.2459,9.2991,9.2459,9.2884,78128.8268
2007-06-29 09:45:00,26.22,26.3,26.22,26.3,69311.78055351457,9.2884,9.3168,9.2884,9.3168,69311.7806
2007-06-29 09:50:00,26.3,26.34,26.27,26.32,102987.99902032818,9.3168,9.331,9.3062,9.3239,102987.999
2007-06-29 09:55:00,26.32,26.34,26.29,26.29,74210.1396032329,9.3239,9.331,9.3132,9.3132,74210.1396
2007-06-29 10:00:00,26.29,26.37,26.29,26.35,68944.40362478569,9.3132,9.3416,9.3132,9.3345,68944.4036
2007-06-29 10:05:00,26.36,26.36,26.28,26.31,78496.20377173646,9.338,9.338,9.3097,9.3203,78496.2038
2007-06-29 10:10:00,26.31,26.32,26.19,26.2,39309.33137398971,9.3203,9.3239,9.2778,9.2814,39309.3314
2007-06-29 10:15:00,26.2,26.21,26.17,26.17,54861.621356845455,9.2814,9.2849,9.2707,9.2707,54861.6214
2007-06-29 10:20:00,26.18,26.18,26.12,26.13,48371.29561596864,9.2743,9.2743,9.253,9.2566,48371.2956
2007-06-29 10:25:00,26.13,26.15,26.13,26.13,27675.728630908645,9.2566,9.2636,9.2566,9.2566,27675.7286
2007-06-29 10:30:00,26.13,26.16,26.07,26.08,43472.936566250304,9.2566,9.2672,9.2353,9.2388,43472.9366
2007-06-29 10:35:00,26.07,26.09,26.07,26.07,20573.10800881705,9.2353,9.2424,9.2353,9.2353,20573.108
2007-06-29 10:40:00,26.07,26.1,26.05,26.07,29022.77736958119,9.2353,9.2459,9.2282,9.2353,29022.7774
2007-06-29 10:45:00,26.07,26.07,26.05,26.06,22042.61572373255,9.2353,9.2353,9.2282,9.2318,22042.6157
2007-06-29 10:50:00,26.06,26.06,26.01,26.02,18001.469507714915,9.2318,9.2318,9.214,9.2176,18001.4695
2007-06-29 10:55:00,26.02,26.09,26.0,26.07,34655.89027675729,9.2176,9.2424,9.2105,9.2353,34655.8903
2007-06-29 11:00:00,26.07,26.11,26.07,26.07,46167.03404359539,9.2353,9.2495,9.2353,9.2353,46167.034
2007-06-29 11:05:00,26.07,26.11,26.03,26.08,88905.21675238795,9.2353,9.2495,9.2211,9.2388,88905.2168
2007-06-29 11:10:00,26.08,26.09,26.06,26.08,50942.93411707078,9.2388,9.2424,9.2318,9.2388,50942.9341
2007-06-29 11:15:00,26.08,26.11,26.07,26.1,52779.81876071516,9.2388,9.2495,9.2353,9.2459,52779.8188
2007-06-29 11:20:00,26.11,26.18,26.1,26.18,66372.76512368357,9.2495,9.2743,9.2459,9.2743,66372.7651
2007-06-29 11:25:00,26.19,26.25,26.17,26.25,89517.51163360274,9.2778,9.2991,9.2707,9.2991,89517.5116
2007-06-29 11:30:00,26.24,26.32,26.23,26.31,68087.19079108498,9.2955,9.3239,9.292,9.3203,68087.1908
2007-06-29 11:35:00,26.31,26.31,26.29,26.29,36002.93901542983,9.3203,9.3203,9.3132,9.3132,36002.939
2007-06-29 11:40:00,26.29,26.32,26.27,26.27,55106.53930933137,9.3132,9.3239,9.3062,9.3062,55106.5393
2007-06-29 11:45:00,26.26,26.26,26.21,26.22,39676.70830271859,9.3026,9.3026,9.2849,9.2884,39676.7083
2007-06-29 11:50:00,26.22,26.25,26.21,26.23,28655.400440852314,9.2884,9.2991,9.2849,9.292,28655.4004
2007-06-29 11:55:00,26.23,26.23,26.16,26.17,32696.546656869945,9.292,9.292,9.2672,9.2707,32696.5467
2007-06-29 12:00:00,26.16,26.23,26.14,26.14,47024.2468772961,9.2672,9.292,9.2601,9.2601,47024.2469
2007-06-29 12:05:00,26.14,26.2,26.14,26.16,35758.02106294391,9.2601,9.2814,9.2601,9.2672,35758.0211
2007-06-29 12:10:00,26.16,26.18,26.13,26.15,49228.50844966936,9.2672,9.2743,9.2566,9.2636,49228.5084
2007-06-29 12:15:00,26.16,26.16,26.09,26.09,143399.46118050453,9.2672,9.2672,9.2424,9.2424,143399.4612
2007-06-29 12:20:00,26.1,26.11,26.07,26.09,56208.670095518,9.2459,9.2495,9.2353,9.2424,56208.6701
2007-06-29 12:25:00,26.1,26.1,26.07,26.08,37472.446730345335,9.2459,9.2459,9.2353,9.2388,37472.4467
2007-06-29 12:30:00,26.08,26.08,26.0,26.01,94538.32965956404,9.2388,9.2388,9.2105,9.214,94538.3297
2007-06-29 12:35:00,26.0,26.01,25.94,25.99,43962.77247122214,9.2105,9.214,9.1893,9.207,43962.7725
2007-06-29 12:40:00,25.99,26.08,25.98,26.07,43717.85451873622,9.207,9.2388,9.2034,9.2353,43717.8545
2007-06-29 12:45:00,26.07,26.07,26.0,26.02,23634.58241489101,9.2353,9.2353,9.2105,9.2176,23634.5824
2007-06-29 12:50:00,26.02,26.03,26.01,26.01,16531.96179279941,9.2176,9.2211,9.214,9.214,16531.9618
2007-06-29 12:55:00,26.02,26.05,26.01,26.03,18613.764388929707,9.2176,9.2282,9.214,9.2211,18613.7644
2007-06-29 13:00:00,26.04,26.04,25.98,25.99,49963.26230712711,9.2247,9.2247,9.2034,9.207,49963.2623
2007-06-29 13:05:00,25.98,26.03,25.95,25.95,38697.03649277492,9.2034,9.2211,9.1928,9.1928,38697.0365
2007-06-29 13:10:00,25.95,25.98,25.9,25.91,25593.926034778346,9.1928,9.2034,9.1751,9.1786,25593.926
2007-06-29 13:15:00,25.91,25.96,25.87,25.96,35268.185157972075,9.1786,9.1963,9.1645,9.1963,35268.1852
2007-06-29 13:20:00,25.96,25.98,25.92,25.95,48738.672544697525,9.1963,9.2034,9.1822,9.1928,48738.6725
2007-06-29 13:25:00,25.96,25.96,25.9,25.9,19838.354151359294,9.1963,9.1963,9.1751,9.1751,19838.3542
2007-06-29 13:30:00,25.91,25.95,25.89,25.95,41880.96987509184,9.1786,9.1928,9.1715,9.1928,41880.9699
2007-06-29 13:35:00,25.95,25.98,25.92,25.98,60004.89835904972,9.1928,9.2034,9.1822,9.2034,60004.8984
2007-06-29 13:40:00,25.97,26.01,25.94,25.96,22532.45162870438,9.1999,9.214,9.1893,9.1963,22532.4516
2007-06-29 13:45:00,25.97,25.99,25.94,25.98,44942.44428116581,9.1999,9.207,9.1893,9.2034,44942.4443
2007-06-29 13:50:00,25.99,25.99,25.98,25.98,28900.318393338228,9.207,9.207,9.2034,9.2034,28900.3184
2007-06-29 13:55:00,25.98,26.0,25.98,25.98,25838.843987264263,9.2034,9.2105,9.2034,9.2034,25838.844
2007-06-29 14:00:00,25.98,25.99,25.91,25.95,35268.185157972075,9.2034,9.207,9.1786,9.1928,35268.1852
2007-06-29 14:05:00,25.95,25.95,25.82,25.84,49228.50844966936,9.1928,9.1928,9.1467,9.1538,49228.5084
2007-06-29 14:10:00,25.84,25.86,25.79,25.81,60984.570168993385,9.1538,9.1609,9.1361,9.1432,60984.5702
2007-06-29 14:15:00,25.81,25.86,25.8,25.85,29390.154298310063,9.1432,9.1609,9.1397,9.1574,29390.1543
2007-06-29 14:20:00,25.85,25.85,25.8,25.84,49228.50844966936,9.1574,9.1574,9.1397,9.1538,49228.5084
2007-06-29 14:25:00,25.83,25.89,25.82,25.83,54616.703404359534,9.1503,9.1715,9.1467,9.1503,54616.7034
2007-06-29 14:30:00,25.82,25.87,25.77,25.86,37594.90570658829,9.1467,9.1645,9.129,9.1609,37594.9057
2007-06-29 14:35:00,25.86,25.93,25.86,25.9,19838.354151359294,9.1609,9.1857,9.1609,9.1751,19838.3542
2007-06-29 14:40:00,25.9,25.98,25.89,25.94,45677.19813862356,9.1751,9.2034,9.1715,9.1893,45677.1981
2007-06-29 14:45:00,25.94,25.95,25.89,25.9,29879.990203281897,9.1893,9.1928,9.1715,9.1751,29879.9902
2007-06-29 14:50:00,25.89,25.93,25.89,25.91,22409.992652461424,9.1715,9.1857,9.1715,9.1786,22409.9927
2007-06-29 14:55:00,25.91,25.93,25.89,25.9,26328.679892236098,9.1786,9.1857,9.1715,9.1751,26328.6799
2007-06-29 15:00:00,25.91,25.97,25.86,25.87,66740.14205241244,9.1786,9.1999,9.1609,9.1645,66740.1421
2007-06-29 15:05:00,25.85,25.88,25.8,25.85,61964.241978937054,9.1574,9.168,9.1397,9.1574,61964.242
2007-06-29 15:10:00,25.85,25.85,25.69,25.71,80945.38329659564,9.1574,9.1574,9.1007,9.1078,80945.3833
2007-06-29 15:15:00,25.71,25.76,25.69,25.75,48738.672544697525,9.1078,9.1255,9.1007,9.1219,48738.6725
2007-06-29 15:20:00,25.75,25.78,25.68,25.71,54739.162380602495,9.1219,9.1326,9.0971,9.1078,54739.1624
2007-06-29 15:25:00,25.71,25.71,25.64,25.66,76659.31912809209,9.1078,9.1078,9.083,9.0901,76659.3191
2007-06-29 15:30:00,25.66,25.72,25.63,25.71,74944.89346069067,9.0901,9.1113,9.0794,9.1078,74944.8935
2007-06-29 15:35:00,25.71,25.77,25.68,25.76,76904.237080578,9.1078,9.129,9.0971,9.1255,76904.2371
2007-06-29 15:40:00,25.76,25.87,25.76,25.8,161768.30761694832,9.1255,9.1645,9.1255,9.1397,161768.3076
2007-06-29 15:45:00,25.8,25.81,25.77,25.8,59882.43938280676,9.1397,9.1432,9.129,9.1397,59882.4394
2007-06-29 15:50:00,25.8,25.8,25.76,25.77,112172.42223855008,9.1397,9.1397,9.1255,9.129,112172.4222
2007-06-29 15:55:00,25.77,25.82,25.76,25.8,213568.4545677198,9.129,9.1467,9.1255,9.1397,213568.4546
2007-07-03 09:30:00,26.17,26.17,26.01,26.03,94415.87068332107,9.2707,9.2707,9.214,9.2211,94415.8707
2007-07-03 09:35:00,26.05,26.16,26.02,26.15,54494.24442811657,9.2282,9.2672,9.2176,9.2636,54494.2444
2007-07-03 09:40:00,26.16,26.21,26.14,26.2,49350.96742591231,9.2672,9.2849,9.2601,9.2814,49350.9674
2007-07-03 09:45:00,26.2,26.21,26.16,26.16,43228.01861376438,9.2814,9.2849,9.2672,9.2672,43228.0186
2007-07-03 09:50:00,26.16,26.2,26.13,26.19,77026.69605682096,9.2672,9.2814,9.2566,9.2778,77026.6961
2007-07-03 09:55:00,26.19,26.2,26.15,26.2,112907.17609600782,9.2778,9.2814,9.2636,9.2814,112907.1761
2007-07-03 10:00:00,26.2,26.26,26.17,26.23,55473.91623806024,9.2814,9.3026,9.2707,9.292,55473.9162
2007-07-03 10:05:00,26.23,26.23,26.16,26.2,29390.154298310063,9.292,9.292,9.2672,9.2814,29390.1543
2007-07-03 10:10:00,26.2,26.24,26.17,26.24,61964.241978937054,9.2814,9.2955,9.2707,9.2955,61964.242
2007-07-03 10:15:00,26.23,26.28,26.21,26.28,100661.27847171196,9.292,9.3097,9.2849,9.3097,100661.2785
2007-07-03 10:20:00,26.27,26.36,26.27,26.34,202057.31080088168,9.3062,9.338,9.3062,9.331,202057.3108
2007-07-03 10:25:00,26.34,26.37,26.32,26.33,107274.06318883171,9.331,9.3416,9.3239,9.3274,107274.0632
2007-07-03 10:30:00,26.33,26.33,26.27,26.28,33676.21846681362,9.3274,9.3274,9.3062,9.3097,33676.2185
2007-07-03 10:35:00,26.28,26.3,26.25,26.3,40166.54420769042,9.3097,9.3168,9.2991,9.3168,40166.5442
2007-07-03 10:40:00,26.3,26.32,26.29,26.3,32941.46460935586,9.3168,9.3239,9.3132,9.3168,32941.4646
2007-07-03 10:45:00,26.3,26.34,26.3,26.33,18858.682341415624,9.3168,9.331,9.3168,9.3274,18858.6823
2007-07-03 10:50:00,26.33,26.34,26.3,26.34,40656.38011266226,9.3274,9.331,9.3168,9.331,40656.3801
2007-07-03 10:55:00,26.34,26.36,26.34,26.36,21552.779818760715,9.331,9.338,9.331,9.338,21552.7798
2007-07-03 11:00:00,26.36,26.37,26.32,26.32,54861.621356845455,9.338,9.3416,9.3239,9.3239,54861.6214
2007-07-03 11:05:00,26.32,26.33,26.3,26.33,39431.790350232666,9.3239,9.3274,9.3168,9.3274,39431.7904
2007-07-03 11:10:00,26.33,26.33,26.29,26.29,32206.71075189811,9.3274,9.3274,9.3132,9.3132,32206.7108
2007-07-03 11:15:00,26.29,26.29,26.27,26.29,20450.649032574085,9.3132,9.3132,9.3062,9.3132,20450.649
2007-07-03 11:20:00,26.28,26.29,26.27,26.29,46044.57506735243,9.3097,9.3132,9.3062,9.3132,46044.5751
2007-07-03 11:25:00,26.29,26.29,26.26,26.27,42125.88782757776,9.3132,9.3132,9.3026,9.3062,42125.8878
2007-07-03 11:30:00,26.26,26.26,26.25,26.25,34778.34925300024,9.3026,9.3026,9.2991,9.2991,34778.3493
2007-07-03 11:35:00,26.25,26.27,26.24,26.27,35513.103110458,9.2991,9.3062,9.2955,9.3062,35513.1031
2007-07-03 11:40:00,26.27,26.29,26.27,26.29,39186.87239774675,9.3062,9.3132,9.3062,9.3132,39186.8724
2007-07-03 11:45:00,26.29,26.29,26.25,26.26,47636.541758510895,9.3132,9.3132,9.2991,9.3026,47636.5418
2007-07-03 11:50:00,26.25,26.29,26.25,26.27,57310.80088170463,9.2991,9.3132,9.2991,9.3062,57310.8009
2007-07-03 11:55:00,26.27,26.29,26.26,26.29,40289.00318393338,9.3062,9.3132,9.3026,9.3132,40289.0032
2007-07-03 12:00:00,26.29,26.29,26.29,26.29,38207.20058780308,9.3132,9.3132,9.3132,9.3132,38207.2006
2007-07-03 12:05:00,26.29,26.33,26.29,26.32,43962.77247122214,9.3132,9.3274,9.3132,9.3239,43962.7725
2007-07-03 12:10:00,26.33,26.36,26.33,26.36,38452.118540289,9.3274,9.338,9.3274,9.338,38452.1185
2007-07-03 12:15:00,26.36,26.38,26.36,26.38,19715.895175116333,9.338,9.3451,9.338,9.3451,19715.8952
2007-07-03 12:20:00,26.38,26.4,26.37,26.39,28410.4824883664,9.3451,9.3522,9.3416,9.3487,28410.4825
2007-07-03 12:25:00,26.39,26.41,26.38,26.41,59270.14450159196,9.3487,9.3557,9.3451,9.3557,59270.1445
2007-07-03 12:30:00,26.41,26.44,26.41,26.43,72250.79598334557,9.3557,9.3664,9.3557,9.3628,72250.796
2007-07-03 12:35:00,26.43,26.44,26.43,26.44,45922.11609110948,9.3628,9.3664,9.3628,9.3664,45922.1161
2007-07-03 12:40:00,26.44,26.47,26.43,26.45,77883.90889052166,9.3664,9.377,9.3628,9.3699,77883.9089
2007-07-03 12:45:00,26.44,26.45,26.39,26.4,60249.81631153563,9.3664,9.3699,9.3487,9.3522,60249.8163
2007-07-03 12:50:00,26.4,26.4,26.39,26.4,28410.4824883664,9.3522,9.3522,9.3487,9.3522,28410.4825
2007-07-03 12:55:00,26.4,26.4,26.34,26.34,143399.46118050453,9.3522,9.3522,9.331,9.331,143399.4612
2007-07-05 09:30:00,26.29,26.38,26.29,26.34,148052.90227773695,9.3132,9.3451,9.3132,9.331,148052.9023
2007-07-05 09:35:00,26.35,26.43,26.31,26.33,37349.98775410237,9.3345,9.3628,9.3203,9.3274,37349.9878
2007-07-05 09:40:00,26.32,26.38,26.3,26.32,68699.48567229978,9.3239,9.3451,9.3168,9.3239,68699.4857
2007-07-05 09:45:00,26.31,26.38,26.29,26.35,60004.89835904972,9.3203,9.3451,9.3132,9.3345,60004.8984
2007-07-05 09:50:00,26.35,26.45,26.34,26.43,80210.62943913788,9.3345,9.3699,9.331,9.3628,80210.6294
2007-07-05 09:55:00,26.43,26.54,26.39,26.5,149399.9510164095,9.3628,9.4018,9.3487,9.3876,149399.951
2007-07-05 10:00:00,26.5,26.83,26.5,26.73,413176.5858437423,9.3876,9.5045,9.3876,9.4691,413176.5858
2007-07-05 10:05:00,26.73,26.95,26.66,26.93,518736.2233651726,9.4691,9.547,9.4443,9.54,518736.2234
2007-07-05 10:10:00,26.92,27.26,26.87,27.26,611805.0453098211,9.5364,9.6569,9.5187,9.6569,611805.0453
2007-07-05 10:15:00,27.25,27.35,27.22,27.28,394072.9855498408,9.6533,9.6887,9.6427,9.6639,394072.9855
2007-07-05 10:20:00,27.28,27.29,27.21,27.25,154420.76904237078,9.6639,9.6675,9.6391,9.6533,154420.769
2007-07-05 10:25:00,27.25,27.26,27.23,27.23,69924.07543472936,9.6533,9.6569,9.6462,9.6462,69924.0754
2007-07-05 10:30:00,27.23,27.23,27.0,27.0,240754.3472936566,9.6462,9.6462,9.5648,9.5648,240754.3473
2007-07-05 10:35:00,27.01,27.08,26.92,26.92,120989.4685280431,9.5683,9.5931,9.5364,9.5364,120989.4685
2007-07-05 10:40:00,26.92,26.96,26.86,26.94,133480.28410482488,9.5364,9.5506,9.5152,9.5435,133480.2841
2007-07-05 10:45:00,26.92,26.96,26.8,26.83,77638.99093803576,9.5364,9.5506,9.4939,9.5045,77638.9909
2007-07-05 10:50:00,26.82,26.83,26.7,26.78,138133.7252020573,9.501,9.5045,9.4585,9.4868,138133.7252
2007-07-05 10:55:00,26.78,26.86,26.78,26.84,60494.73426402155,9.4868,9.5152,9.4868,9.5081,60494.7343
2007-07-05 11:00:00,26.83,26.83,26.74,26.74,40533.921136419296,9.5045,9.5045,9.4727,9.4727,40533.9211
2007-07-05 11:05:00,26.73,26.88,26.73,26.87,142419.78937056084,9.4691,9.5222,9.4691,9.5187,142419.7894
2007-07-05 11:10:00,26.87,26.87,26.79,26.84,59759.9804065638,9.5187,9.5187,9.4904,9.5081,59759.9804
2007-07-05 11:15:00,26.84,26.89,26.83,26.88,66740.14205241244,9.5081,9.5258,9.5045,9.5222,66740.1421
2007-07-05 11:20:00,26.88,27.03,26.87,26.87,116336.02743081067,9.5222,9.5754,9.5187,9.5187,116336.0274
2007-07-05 11:25:00,26.87,26.93,26.87,26.88,71638.50110213079,9.5187,9.54,9.5187,9.5222,71638.5011
2007-07-05 11:30:00,26.87,26.92,26.87,26.9,44085.2314474651,9.5187,9.5364,9.5187,9.5293,44085.2314
2007-07-05 11:35:00,26.9,26.92,26.9,26.91,23389.664462405093,9.5293,9.5364,9.5293,9.5329,23389.6645
2007-07-05 11:40:00,26.91,26.95,26.91,26.91,45922.11609110948,9.5329,9.547,9.5329,9.5329,45922.1161
2007-07-05 11:45:00,26.9,26.9,26.88,26.89,25593.926034778346,9.5293,9.5293,9.5222,9.5258,25593.926
2007-07-05 11:50:00,26.89,26.91,26.88,26.9,36615.23389664462,9.5258,9.5329,9.5222,9.5293,36615.2339
2007-07-05 11:55:00,26.9,26.98,26.86,26.98,166054.37178545186,9.5293,9.5577,9.5152,9.5577,166054.3718
2007-07-05 12:00:00,26.97,27.04,26.96,27.01,98457.01689933872,9.5541,9.5789,9.5506,9.5683,98457.0169
2007-07-05 12:05:00,27.02,27.03,26.97,26.99,47146.70585353906,9.5718,9.5754,9.5541,9.5612,47146.7059
2007-07-05 12:10:00,26.98,26.98,26.9,26.91,33553.75949057066,9.5577,9.5577,9.5293,9.5329,33553.7595
2007-07-05 12:15:00,26.91,26.93,26.9,26.92,49595.88537839824,9.5329,9.54,9.5293,9.5364,49595.8854
2007-07-05 12:20:00,26.92,26.92,26.88,26.88,35513.103110458,9.5364,9.5364,9.5222,9.5222,35513.1031
2007-07-05 12:25:00,26.88,26.9,26.84,26.86,65393.09331373989,9.5222,9.5293,9.5081,9.5152,65393.0933
2007-07-05 12:30:00,26.87,26.89,26.82,26.82,65025.716385011016,9.5187,9.5258,9.501,9.501,65025.7164
2007-07-05 12:35:00,26.82,26.83,26.78,26.79,59392.60347783492,9.501,9.5045,9.4868,9.4904,59392.6035
2007-07-05 12:40:00,26.79,26.79,26.76,26.78,31104.579965711484,9.4904,9.4904,9.4797,9.4868,31104.58
2007-07-05 12:45:00,26.78,26.8,26.77,26.78,45677.19813862356,9.4868,9.4939,9.4833,9.4868,45677.1981
2007-07-05 12:50:00,26.77,26.78,26.76,26.77,30614.74406073965,9.4833,9.4868,9.4797,9.4833,30614.7441
2007-07-05 12:55:00,26.78,26.83,26.77,26.78,77271.61400930688,9.4868,9.5045,9.4833,9.4868,77271.614
2007-07-05 13:00:00,26.78,26.8,26.78,26.8,93926.03477834925,9.4868,9.4939,9.4868,9.4939,93926.0348
2007-07-05 13:05:00,26.79,26.8,26.34,26.8,57800.636786676456,9.4904,9.4939,9.331,9.4939,57800.6368
2007-07-05 13:10:00,26.8,26.87,26.78,26.78,145971.09968160666,9.4939,9.5187,9.4868,9.4868,145971.0997
2007-07-05 13:15:00,26.78,26.78,26.76,26.78,41023.75704139113,9.4868,9.4868,9.4797,9.4868,41023.757
2007-07-05 13:20:00,26.78,26.79,26.74,26.78,46534.410972324265,9.4868,9.4904,9.4727,9.4868,46534.411
2007-07-05 13:25:00,26.78,26.8,26.78,26.79,36737.69287288758,9.4868,9.4939,9.4868,9.4904,36737.6929
2007-07-05 13:30:00,26.8,26.82,26.76,26.76,63433.74969385256,9.4939,9.501,9.4797,9.4797,63433.7497
2007-07-05 13:35:00,26.77,26.78,26.76,26.78,79843.252510409,9.4833,9.4868,9.4797,9.4868,79843.2525
2007-07-05 13:40:00,26.78,26.78,26.76,26.78,34778.34925300024,9.4868,9.4868,9.4797,9.4868,34778.3493
2007-07-05 13:45:00,26.78,26.82,26.78,26.79,115233.89664462404,9.4868,9.501,9.4868,9.4904,115233.8966
2007-07-05 13:50:00,26.79,26.79,26.77,26.78,84129.31667891255,9.4904,9.4904,9.4833,9.4868,84129.3167
2007-07-05 13:55:00,26.78,26.79,26.69,26.71,82047.51408278226,9.4868,9.4904,9.4549,9.462,82047.5141
2007-07-05 14:00:00,26.71,26.74,26.71,26.72,62454.07788390889,9.462,9.4727,9.462,9.4656,62454.0779
2007-07-05 14:05:00,26.72,26.74,26.71,26.74,44942.44428116581,9.4656,9.4727,9.462,9.4727,44942.4443
2007-07-05 14:10:00,26.74,26.8,26.74,26.79,192260.592701445,9.4727,9.4939,9.4727,9.4904,192260.5927
2007-07-05 14:15:00,26.8,26.83,26.77,26.79,115723.73254959588,9.4939,9.5045,9.4833,9.4904,115723.7325
2007-07-05 14:20:00,26.79,26.81,26.79,26.8,46534.410972324265,9.4904,9.4974,9.4904,9.4939,46534.411
2007-07-05 14:25:00,26.8,26.83,26.77,26.8,94048.4937545922,9.4939,9.5045,9.4833,9.4939,94048.4938
2007-07-05 14:30:00,26.81,26.83,26.8,26.83,95028.16556453588,9.4974,9.5045,9.4939,9.5045,95028.1656
2007-07-05 14:35:00,26.83,26.83,26.78,26.78,87190.79108498653,9.5045,9.5045,9.4868,9.4868,87190.7911
2007-07-05 14:40:00,26.78,26.8,26.78,26.78,66127.84717119765,9.4868,9.4939,9.4868,9.4868,66127.8472
2007-07-05 14:45:00,26.79,26.83,26.78,26.83,82292.43203526818,9.4904,9.5045,9.4868,9.5045,82292.432
2007-07-05 14:50:00,26.82,26.84,26.79,26.82,58780.308596620125,9.501,9.5081,9.4904,9.501,58780.3086
2007-07-05 14:55:00,26.82,26.83,26.77,26.82,78986.0396767083,9.501,9.5045,9.4833,9.501,78986.0397
2007-07-05 15:00:00,26.82,26.82,26.77,26.78,51555.22899828557,9.501,9.501,9.4833,9.4868,51555.229
2007-07-05 15:05:00,26.77,26.8,26.77,26.79,47391.62380602498,9.4833,9.4939,9.4833,9.4904,47391.6238
2007-07-05 15:10:00,26.8,26.8,26.77,26.78,32941.46460935586,9.4939,9.4939,9.4833,9.4868,32941.4646
2007-07-05 15:15:00,26.78,26.78,26.72,26.72,45064.90325740876,9.4868,9.4868,9.4656,9.4656,45064.9033
2007-07-05 15:20:00,26.72,26.75,26.72,26.74,66495.22409992652,9.4656,9.4762,9.4656,9.4727,66495.2241
2007-07-05 15:25:00,26.75,26.79,26.74,26.79,54739.162380602495,9.4762,9.4904,9.4727,9.4904,54739.1624
2007-07-05 15:30:00,26.78,26.78,26.73,26.78,100906.19642419789,9.4868,9.4868,9.4691,9.4868,100906.1964
2007-07-05 15:35:00,26.78,26.81,26.77,26.81,75802.10629439137,9.4868,9.4974,9.4833,9.4974,75802.1063
2007-07-05 15:40:00,26.81,26.81,26.75,26.76,49718.3443546412,9.4974,9.4974,9.4762,9.4797,49718.3444
2007-07-05 15:45:00,26.76,26.81,26.75,26.78,103110.45799657116,9.4797,9.4974,9.4762,9.4868,103110.458
2007-07-05 15:50:00,26.79,26.81,26.74,26.74,194587.3132500612,9.4904,9.4974,9.4727,9.4727,194587.3133
2007-07-05 15:55:00,26.75,26.78,26.73,26.74,146338.47661033552,9.4762,9.4868,9.4691,9.4727,146338.4766
2007-07-06 09:30:00,26.83,27.05,26.74,27.05,170462.89493019838,9.5045,9.5825,9.4727,9.5825,170462.8949
2007-07-06 09:35:00,27.05,27.06,26.79,26.79,58412.93166789125,9.5825,9.586,9.4904,9.4904,58412.9317
2007-07-06 09:40:00,26.78,26.85,26.75,26.78,112294.88121479304,9.4868,9.5116,9.4762,9.4868,112294.8812
2007-07-06 09:45:00,26.78,26.78,26.69,26.76,77026.69605682096,9.4868,9.4868,9.4549,9.4797,77026.6961
2007-07-06 09:50:00,26.74,26.74,26.58,26.59,76904.237080578,9.4727,9.4727,9.416,9.4195,76904.2371
2007-07-06 09:55:00,26.59,26.67,26.56,26.61,53147.19568944403,9.4195,9.4479,9.4089,9.4266,53147.1957
2007-07-06 10:00:00,26.62,26.72,26.62,26.7,63801.12662258143,9.4301,9.4656,9.4301,9.4585,63801.1266
2007-07-06 10:05:00,26.72,26.75,26.63,26.67,62698.9958363948,9.4656,9.4762,9.4337,9.4479,62698.9958
2007-07-06 10:10:00,26.69,26.7,26.65,26.68,24491.79524859172,9.4549,9.4585,9.4408,9.4514,24491.7952
2007-07-06 10:15:00,26.69,26.75,26.65,26.7,53514.57261817291,9.4549,9.4762,9.4408,9.4585,53514.5726
2007-07-06 10:20:00,26.7,26.85,26.68,26.83,94415.87068332107,9.4585,9.5116,9.4514,9.5045,94415.8707
2007-07-06 10:25:00,26.82,26.83,26.72,26.8,40166.54420769042,9.501,9.5045,9.4656,9.4939,40166.5442
2007-07-06 10:30:00,26.81,26.89,26.77,26.88,79475.87558168013,9.4974,9.5258,9.4833,9.5222,79475.8756
2007-07-06 10:35:00,26.88,26.93,26.87,26.92,130051.43277002205,9.5222,9.54,9.5187,9.5364,130051.4328
2007-07-06 10:40:00,26.92,26.93,26.84,26.9,71393.58314964487,9.5364,9.54,9.5081,9.5293,71393.5831
2007-07-06 10:45:00,26.91,26.98,26.87,26.97,76169.48322312025,9.5329,9.5577,9.5187,9.5541,76169.4832
2007-07-06 10:50:00,26.96,27.03,26.96,27.01,72128.33700710261,9.5506,9.5754,9.5506,9.5683,72128.337
2007-07-06 10:55:00,27.01,27.03,26.89,26.89,47146.70585353906,9.5683,9.5754,9.5258,9.5258,47146.7059
2007-07-06 11:00:00,26.9,26.93,26.87,26.92,47759.000734753856,9.5293,9.54,9.5187,9.5364,47759.0007
2007-07-06 11:05:00,26.92,26.97,26.92,26.96,22042.61572373255,9.5364,9.5541,9.5364,9.5506,22042.6157
2007-07-06 11:10:00,26.96,26.98,26.95,26.96,23144.746509919176,9.5506,9.5577,9.547,9.5506,23144.7465
2007-07-06 11:15:00,26.96,26.99,26.96,26.98,40901.29806514817,9.5506,9.5612,9.5506,9.5577,40901.2981
2007-07-06 11:20:00,26.96,26.99,26.95,26.97,29145.236345824145,9.5506,9.5612,9.547,9.5541,29145.2363
2007-07-06 11:25:00,26.98,27.05,26.98,27.04,53637.031594415865,9.5577,9.5825,9.5577,9.5789,53637.0316
2007-07-06 11:30:00,27.04,27.07,27.02,27.03,37349.98775410237,9.5789,9.5896,9.5718,9.5754,37349.9878
2007-07-06 11:35:00,27.03,27.04,27.01,27.01,51065.39309331374,9.5754,9.5789,9.5683,9.5683,51065.3931
2007-07-06 11:40:00,27.02,27.02,27.0,27.0,10898.848885623316,9.5718,9.5718,9.5648,9.5648,10898.8489
2007-07-06 11:45:00,27.0,27.01,26.97,26.97,26451.13886847905,9.5648,9.5683,9.5541,9.5541,26451.1389
2007-07-06 11:50:00,26.97,26.98,26.95,26.95,28777.85941709527,9.5541,9.5577,9.547,9.547,28777.8594
2007-07-06 11:55:00,26.95,27.0,26.95,26.97,46411.95199608131,9.547,9.5648,9.547,9.5541,46411.952
2007-07-06 12:00:00,26.96,26.99,26.95,26.96,49350.96742591231,9.5506,9.5612,9.547,9.5506,49350.9674
2007-07-06 12:05:00,26.96,26.98,26.96,26.96,37962.28263531717,9.5506,9.5577,9.5506,9.5506,37962.2826
2007-07-06 12:10:00,26.96,26.96,26.94,26.95,79720.79353416605,9.5506,9.5506,9.5435,9.547,79720.7935
2007-07-06 12:15:00,26.95,26.96,26.92,26.92,45064.90325740876,9.547,9.5506,9.5364,9.5364,45064.9033
2007-07-06 12:20:00,26.93,26.96,26.92,26.94,39676.70830271859,9.54,9.5506,9.5364,9.5435,39676.7083
2007-07-06 12:25:00,26.95,26.96,26.92,26.95,67474.89590987019,9.547,9.5506,9.5364,9.547,67474.8959
2007-07-06 12:30:00,26.95,26.95,26.92,26.93,40901.29806514817,9.547,9.547,9.5364,9.54,40901.2981
2007-07-06 12:35:00,26.93,26.97,26.93,26.95,18001.469507714915,9.54,9.5541,9.54,9.547,18001.4695
2007-07-06 12:40:00,26.95,26.96,26.94,26.96,21675.238795003672,9.547,9.5506,9.5435,9.5506,21675.2388
2007-07-06 12:45:00,26.95,26.97,26.94,26.94,27675.728630908645,9.547,9.5541,9.5435,9.5435,27675.7286
2007-07-06 12:50:00,26.95,26.99,26.95,26.98,45554.7391623806,9.547,9.5612,9.547,9.5577,45554.7392
2007-07-06 12:55:00,26.99,26.99,26.97,26.97,7714.915503306392,9.5612,9.5612,9.5541,9.5541,7714.9155
2007-07-06 13:00:00,26.97,26.98,26.95,26.95,73352.9267695322,9.5541,9.5577,9.547,9.547,73352.9268
2007-07-06 13:05:00,26.95,26.97,26.94,26.96,22042.61572373255,9.547,9.5541,9.5435,9.5506,22042.6157
2007-07-06 13:10:00,26.96,26.97,26.95,26.96,22409.992652461424,9.5506,9.5541,9.547,9.5506,22409.9927
2007-07-06 13:15:00,26.95,26.97,26.92,26.92,31349.4979181974,9.547,9.5541,9.5364,9.5364,31349.4979
2007-07-06 13:20:00,26.92,26.93,26.92,26.92,27553.269654665684,9.5364,9.54,9.5364,9.5364,27553.2697
2007-07-06 13:25:00,26.92,26.92,26.89,26.91,25961.302963507223,9.5364,9.5364,9.5258,9.5329,25961.303
2007-07-06 13:30:00,26.92,26.96,26.91,26.94,57555.71883419054,9.5364,9.5506,9.5329,9.5435,57555.7188
2007-07-06 13:35:00,26.94,26.95,26.92,26.92,37717.36468283125,9.5435,9.547,9.5364,9.5364,37717.3647
2007-07-06 13:40:00,26.92,26.94,26.87,26.88,91354.39627724711,9.5364,9.5435,9.5187,9.5222,91354.3963
2007-07-06 13:45:00,26.89,26.95,26.89,26.93,33308.84153808474,9.5258,9.547,9.5258,9.54,33308.8415
2007-07-06 13:50:00,26.93,26.97,26.93,26.97,23634.58241489101,9.54,9.5541,9.54,9.5541,23634.5824
2007-07-06 13:55:00,26.97,27.0,26.97,26.97,17511.63360274308,9.5541,9.5648,9.5541,9.5541,17511.6336
2007-07-06 14:00:00,26.98,26.98,26.9,26.91,50208.18025961303,9.5577,9.5577,9.5293,9.5329,50208.1803
2007-07-06 14:05:00,26.91,26.93,26.88,26.92,17389.17462650012,9.5329,9.54,9.5222,9.5364,17389.1746
2007-07-06 14:10:00,26.93,26.97,26.92,26.96,28165.56453588048,9.54,9.5541,9.5364,9.5506,28165.5645
2007-07-06 14:15:00,26.96,26.98,26.95,26.95,35635.56208670095,9.5506,9.5577,9.547,9.547,35635.5621
2007-07-06 14:20:00,26.95,26.97,26.92,26.94,23757.041391133967,9.547,9.5541,9.5364,9.5435,23757.0414
2007-07-06 14:25:00,26.94,26.97,26.94,26.96,19593.436198873376,9.5435,9.5541,9.5435,9.5506,19593.4362
2007-07-06 14:30:00,26.96,26.99,26.96,26.99,16776.87974528533,9.5506,9.5612,9.5506,9.5612,16776.8797
2007-07-06 14:35:00,26.98,27.0,26.98,27.0,16899.338721528286,9.5577,9.5648,9.5577,9.5648,16899.3387
2007-07-06 14:40:00,27.0,27.0,26.96,26.98,28900.318393338228,9.5648,9.5648,9.5506,9.5577,28900.3184
2007-07-06 14:45:00,26.98,26.99,26.94,26.95,31349.4979181974,9.5577,9.5612,9.5435,9.547,31349.4979
2007-07-06 14:50:00,26.96,26.98,26.96,26.97,20818.025961302963,9.5506,9.5577,9.5506,9.5541,20818.026
2007-07-06 14:55:00,26.97,26.98,26.97,26.97,11756.061719324023,9.5541,9.5577,9.5541,9.5541,11756.0617
2007-07-06 15:00:00,26.98,27.0,26.97,26.99,62576.53686015184,9.5577,9.5648,9.5541,9.5612,62576.5369
2007-07-06 15:05:00,26.99,27.02,26.98,27.01,83517.02179769776,9.5612,9.5718,9.5577,9.5683,83517.0218
2007-07-06 15:10:00,27.02,27.04,27.01,27.03,55106.53930933137,9.5718,9.5789,9.5683,9.5754,55106.5393
2007-07-06 15:15:00,27.04,27.05,27.03,27.04,60739.65221650746,9.5789,9.5825,9.5754,9.5789,60739.6522
2007-07-06 15:20:00,27.03,27.04,27.0,27.02,54371.78545187362,9.5754,9.5789,9.5648,9.5718,54371.7855
2007-07-06 15:25:00,27.02,27.02,26.97,27.01,58412.93166789125,9.5718,9.5718,9.5541,9.5683,58412.9317
2007-07-06 15:30:00,27.0,27.03,26.98,27.0,73965.221650747,9.5648,9.5754,9.5577,9.5648,73965.2217
2007-07-06 15:35:00,27.0,27.04,26.99,27.03,74944.89346069067,9.5648,9.5789,9.5612,9.5754,74944.8935
2007-07-06 15:40:00,27.02,27.03,27.0,27.0,62209.15993142297,9.5718,9.5754,9.5648,9.5648,62209.1599
2007-07-06 15:45:00,27.0,27.01,26.96,26.96,72863.09086456036,9.5648,9.5683,9.5506,9.5506,72863.0909
2007-07-06 15:50:00,26.96,26.96,26.87,26.87,118172.91207445505,9.5506,9.5506,9.5187,9.5187,118172.9121
2007-07-06 15:55:00,26.88,27.05,26.87,26.96,155400.44085231447,9.5222,9.5825,9.5187,9.5506,155400.4409
2007-07-09 09:30:00,27.02,27.03,26.83,26.97,135684.54567719813,9.5718,9.5754,9.5045,9.5541,135684.5457
2007-07-09 09:35:00,26.97,27.13,26.97,27.11,58780.308596620125,9.5541,9.6108,9.5541,9.6037,58780.3086
2007-07-09 09:40:00,27.11,27.13,27.05,27.09,70046.53441097232,9.6037,9.6108,9.5825,9.5966,70046.5344
2007-07-09 09:45:00,27.09,27.14,27.06,27.09,83149.64486896888,9.5966,9.6144,9.586,9.5966,83149.6449
2007-07-09 09:50:00,27.1,27.13,27.07,27.13,65393.09331373989,9.6002,9.6108,9.5896,9.6108,65393.0933
2007-07-09 09:55:00,27.13,27.17,27.07,27.13,68087.19079108498,9.6108,9.625,9.5896,9.6108,68087.1908
2007-07-09 10:00:00,27.13,27.23,27.1,27.2,56086.21111927504,9.6108,9.6462,9.6002,9.6356,56086.2111
2007-07-09 10:05:00,27.21,27.22,27.18,27.22,59147.68552534901,9.6391,9.6427,9.6285,9.6427,59147.6855
2007-07-09 10:10:00,27.23,27.23,27.16,27.18,91721.773205976,9.6462,9.6462,9.6214,9.6285,91721.7732
2007-07-09 10:15:00,27.18,27.19,27.1,27.18,53514.57261817291,9.6285,9.6321,9.6002,9.6285,53514.5726
2007-07-09 10:20:00,27.17,27.18,27.14,27.16,34900.8082292432,9.625,9.6285,9.6144,9.6214,34900.8082
2007-07-09 10:25:00,27.16,27.18,27.14,27.18,75679.64731814842,9.6214,9.6285,9.6144,9.6285,75679.6473
2007-07-09 10:30:00,27.17,27.18,27.13,27.18,48003.91868723977,9.625,9.6285,9.6108,9.6285,48003.9187
2007-07-09 10:35:00,27.18,27.19,27.14,27.17,60862.11119275042,9.6285,9.6321,9.6144,9.625,60862.1112
2007-07-09 10:40:00,27.17,27.18,27.14,27.14,93803.5758021063,9.625,9.6285,9.6144,9.6144,93803.5758
2007-07-09 10:45:00,27.15,27.16,27.14,27.14,54249.32647563066,9.6179,9.6214,9.6144,9.6144,54249.3265
2007-07-09 10:50:00,27.14,27.23,27.14,27.2,73965.221650747,9.6144,9.6462,9.6144,9.6356,73965.2217
2007-07-09 10:55:00,27.2,27.22,27.17,27.19,75434.7293656625,9.6356,9.6427,9.625,9.6321,75434.7294
2007-07-09 11:00:00,27.19,27.23,27.19,27.21,67964.73181484202,9.6321,9.6462,9.6321,9.6391,67964.7318
2007-07-09 11:05:00,27.22,27.29,27.22,27.28,71271.1241734019,9.6427,9.6675,9.6427,9.6639,71271.1242
2007-07-09 11:10:00,27.28,27.32,27.27,27.27,52534.90080822924,9.6639,9.6781,9.6604,9.6604,52534.9008
2007-07-09 11:15:00,27.27,27.3,27.25,27.27,51677.687974528526,9.6604,9.671,9.6533,9.6604,51677.688
2007-07-09 11:20:00,27.27,27.31,27.23,27.31,73720.30369826108,9.6604,9.6746,9.6462,9.6746,73720.3037
2007-07-09 11:25:00,27.3,27.32,27.28,27.32,66372.76512368357,9.671,9.6781,9.6639,9.6781,66372.7651
2007-07-09 11:30:00,27.32,27.32,27.29,27.29,25716.385011021302,9.6781,9.6781,9.6675,9.6675,25716.385
2007-07-09 11:35:00,27.29,27.31,27.27,27.31,136786.67646338476,9.6675,9.6746,9.6604,9.6746,136786.6765
2007-07-09 11:40:00,27.31,27.32,27.28,27.29,50575.5571883419,9.6746,9.6781,9.6639,9.6675,50575.5572
2007-07-09 11:45:00,27.29,27.32,27.27,27.27,40656.38011266226,9.6675,9.6781,9.6604,9.6604,40656.3801
2007-07-09 11:50:00,27.27,27.32,27.27,27.32,51065.39309331374,9.6604,9.6781,9.6604,9.6781,51065.3931
2007-07-09 11:55:00,27.32,27.33,27.28,27.32,67229.97795738427,9.6781,9.6817,9.6639,9.6781,67229.978
2007-07-09 12:00:00,27.32,27.33,27.3,27.32,84006.8577026696,9.6781,9.6817,9.671,9.6781,84006.8577
2007-07-09 12:05:00,27.31,27.31,27.29,27.31,31961.7927994122,9.6746,9.6746,9.6675,9.6746,31961.7928
2007-07-09 12:10:00,27.3,27.31,27.29,27.3,39186.87239774675,9.671,9.6746,9.6675,9.671,39186.8724
2007-07-09 12:15:00,27.3,27.34,27.3,27.33,71271.1241734019,9.671,9.6852,9.671,9.6817,71271.1242
2007-07-09 12:20:00,27.33,27.33,27.32,27.32,26573.59784472201,9.6817,9.6817,9.6781,9.6781,26573.5978
2007-07-09 12:25:00,27.32,27.33,27.28,27.32,71638.50110213079,9.6781,9.6817,9.6639,9.6781,71638.5011
2007-07-09 12:30:00,27.32,27.36,27.32,27.35,76781.77810433504,9.6781,9.6923,9.6781,9.6887,76781.7781
2007-07-09 12:35:00,27.36,27.38,27.35,27.36,93558.65784962036,9.6923,9.6994,9.6887,9.6923,93558.6578
2007-07-09 12:40:00,27.36,27.37,27.33,27.35,120132.25569434238,9.6923,9.6958,9.6817,9.6887,120132.2557
2007-07-09 12:45:00,27.35,27.36,27.32,27.36,86945.87313250061,9.6887,9.6923,9.6781,9.6923,86945.8731
2007-07-09 12:50:00,27.36,27.38,27.34,27.36,90129.80651481752,9.6923,9.6994,9.6852,9.6923,90129.8065
2007-07-09 12:55:00,27.36,27.36,27.33,27.35,30614.74406073965,9.6923,9.6923,9.6817,9.6887,30614.7441
2007-07-09 13:00:00,27.35,27.38,27.34,27.36,39554.24932647563,9.6887,9.6994,9.6852,9.6923,39554.2493
2007-07-09 13:05:00,27.36,27.36,27.33,27.36,57065.88292921871,9.6923,9.6923,9.6817,9.6923,57065.8829
2007-07-09 13:10:00,27.36,27.39,27.34,27.38,100906.19642419789,9.6923,9.7029,9.6852,9.6994,100906.1964
2007-07-09 13:15:00,27.38,27.38,27.33,27.33,59515.06245407788,9.6994,9.6994,9.6817,9.6817,59515.0625
2007-07-09 13:20:00,27.33,27.36,27.33,27.35,84374.23463139847,9.6817,9.6923,9.6817,9.6887,84374.2346
2007-07-09 13:25:00,27.36,27.36,27.35,27.36,53637.031594415865,9.6923,9.6923,9.6887,9.6923,53637.0316
2007-07-09 13:30:00,27.36,27.37,27.36,27.36,44085.2314474651,9.6923,9.6958,9.6923,9.6923,44085.2314
2007-07-09 13:35:00,27.36,27.37,27.35,27.37,55841.29316678912,9.6923,9.6958,9.6887,9.6958,55841.2932
2007-07-09 13:40:00,27.36,27.37,27.31,27.35,97967.18099436688,9.6923,9.6958,9.6746,9.6887,97967.181
2007-07-09 13:45:00,27.35,27.36,27.35,27.36,40166.54420769042,9.6887,9.6923,9.6887,9.6923,40166.5442
2007-07-09 13:50:00,27.36,27.38,27.36,27.37,62943.91378888072,9.6923,9.6994,9.6923,9.6958,62943.9138
2007-07-09 13:55:00,27.37,27.38,27.36,27.37,44330.14939995101,9.6958,9.6994,9.6923,9.6958,44330.1494
2007-07-09 14:00:00,27.38,27.38,27.36,27.37,67964.73181484202,9.6994,9.6994,9.6923,9.6958,67964.7318
2007-07-09 14:05:00,27.37,27.4,27.36,27.39,112049.96326230712,9.6958,9.7065,9.6923,9.7029,112049.9633
2007-07-09 14:10:00,27.39,27.39,27.34,27.34,66372.76512368357,9.7029,9.7029,9.6852,9.6852,66372.7651
2007-07-09 14:15:00,27.34,27.37,27.31,27.37,78863.58070046533,9.6852,9.6958,9.6746,9.6958,78863.5807
2007-07-09 14:20:00,27.36,27.4,27.36,27.39,104702.4246877296,9.6923,9.7065,9.6923,9.7029,104702.4247
2007-07-09 14:25:00,27.39,27.42,27.36,27.4,51922.60592701445,9.7029,9.7135,9.6923,9.7065,51922.6059
2007-07-09 14:30:00,27.41,27.44,27.4,27.43,62821.45481263776,9.71,9.7206,9.7065,9.7171,62821.4548
2007-07-09 14:35:00,27.43,27.53,27.43,27.48,99681.6066617683,9.7171,9.7525,9.7171,9.7348,99681.6067
2007-07-09 14:40:00,27.48,27.49,27.41,27.42,54494.24442811657,9.7348,9.7383,9.71,9.7135,54494.2444
2007-07-09 14:45:00,27.43,27.54,27.43,27.49,89395.05265735977,9.7171,9.7561,9.7171,9.7383,89395.0527
2007-07-09 14:50:00,27.49,27.5,27.44,27.45,71638.50110213079,9.7383,9.7419,9.7206,9.7242,71638.5011
2007-07-09 14:55:00,27.45,27.48,27.44,27.44,116458.48640705364,9.7242,9.7348,9.7206,9.7206,116458.4864
2007-07-09 15:00:00,27.45,27.46,27.43,27.45,62454.07788390889,9.7242,9.7277,9.7171,9.7242,62454.0779
2007-07-09 15:05:00,27.46,27.47,27.44,27.46,58168.01371540534,9.7277,9.7313,9.7206,9.7277,58168.0137
2007-07-09 15:10:00,27.45,27.53,27.45,27.49,88660.29879990203,9.7242,9.7525,9.7242,9.7383,88660.2988
2007-07-09 15:15:00,27.49,27.54,27.49,27.51,64535.88048003918,9.7383,9.7561,9.7383,9.7454,64535.8805
2007-07-09 15:20:00,27.52,27.52,27.45,27.46,68821.94464854273,9.749,9.749,9.7242,9.7277,68821.9446
2007-07-09 15:25:00,27.46,27.49,27.46,27.48,42615.7237325496,9.7277,9.7383,9.7277,9.7348,42615.7237
2007-07-09 15:30:00,27.48,27.48,27.45,27.48,53392.11364192995,9.7348,9.7348,9.7242,9.7348,53392.1136
2007-07-09 15:35:00,27.47,27.48,27.43,27.43,54004.408523144746,9.7313,9.7348,9.7171,9.7171,54004.4085
2007-07-09 15:40:00,27.44,27.48,27.39,27.45,191036.00293901545,9.7206,9.7348,9.7029,9.7242,191036.0029
2007-07-09 15:45:00,27.45,27.45,27.44,27.45,90864.56037227529,9.7242,9.7242,9.7206,9.7242,90864.5604
2007-07-09 15:50:00,27.45,27.45,27.42,27.43,124785.6967915748,9.7242,9.7242,9.7135,9.7171,124785.6968
2007-07-09 15:55:00,27.43,27.45,27.38,27.44,227038.94195444524,9.7171,9.7242,9.6994,9.7206,227038.942
2007-07-10 09:30:00,27.11,27.2,27.03,27.07,102130.78618662748,9.6037,9.6356,9.5754,9.5896,102130.7862
2007-07-10 09:35:00,27.07,27.19,27.04,27.14,156625.03061474406,9.5896,9.6321,9.5789,9.6144,156625.0306
2007-07-10 09:40:00,27.13,27.14,26.99,27.02,165931.9128092089,9.6108,9.6144,9.5612,9.5718,165931.9128
2007-07-10 09:45:00,27.04,27.11,27.03,27.06,79108.49865295125,9.5789,9.6037,9.5754,9.586,79108.4987
2007-07-10 09:50:00,27.05,27.13,27.03,27.12,39186.87239774675,9.5825,9.6108,9.5754,9.6073,39186.8724
2007-07-10 09:55:00,27.12,27.18,27.06,27.08,47269.16482978202,9.6073,9.6285,9.586,9.5931,47269.1648
2007-07-10 10:00:00,27.08,27.11,27.05,27.07,42003.4288513348,9.5931,9.6037,9.5825,9.5896,42003.4289
2007-07-10 10:05:00,27.08,27.12,27.05,27.09,45432.28018613764,9.5931,9.6073,9.5825,9.5966,45432.2802
2007-07-10 10:10:00,27.09,27.15,27.07,27.13,92456.52706343374,9.5966,9.6179,9.5896,9.6108,92456.5271
2007-07-10 10:15:00,27.13,27.22,27.11,27.21,110090.61964241978,9.6108,9.6427,9.6037,9.6391,110090.6196
2007-07-10 10:20:00,27.21,27.29,27.19,27.27,87313.25006122948,9.6391,9.6675,9.6321,9.6604,87313.2501
2007-07-10 10:25:00,27.27,27.31,27.19,27.19,103722.75287778594,9.6604,9.6746,9.6321,9.6321,103722.7529
2007-07-10 10:30:00,27.19,27.21,27.13,27.14,53269.65466568699,9.6321,9.6391,9.6108,9.6144,53269.6547
2007-07-10 10:35:00,27.15,27.19,27.13,27.15,48861.13152094048,9.6179,9.6321,9.6108,9.6179,48861.1315
2007-07-10 10:40:00,27.16,27.19,27.13,27.16,33308.84153808474,9.6214,9.6321,9.6108,9.6214,33308.8415
2007-07-10 10:45:00,27.16,27.19,27.07,27.07,47636.541758510895,9.6214,9.6321,9.5896,9.5896,47636.5418
2007-07-10 10:50:00,27.09,27.18,27.09,27.18,30737.20303698261,9.5966,9.6285,9.5966,9.6285,30737.203
2007-07-10 10:55:00,27.18,27.21,27.15,27.18,50208.18025961303,9.6285,9.6391,9.6179,9.6285,50208.1803
2007-07-10 11:00:00,27.18,27.27,27.18,27.23,122581.43521920156,9.6285,9.6604,9.6285,9.6462,122581.4352
2007-07-10 11:05:00,27.24,27.24,27.17,27.18,150379.62282635315,9.6498,9.6498,9.625,9.6285,150379.6228
2007-07-10 11:10:00,27.18,27.25,27.18,27.25,62331.61890766593,9.6285,9.6533,9.6285,9.6533,62331.6189
2007-07-10 11:15:00,27.24,27.33,27.23,27.31,54126.8674993877,9.6498,9.6817,9.6462,9.6746,54126.8675
2007-07-10 11:20:00,27.31,27.34,27.29,27.33,74577.51653196178,9.6746,9.6852,9.6675,9.6817,74577.5165
2007-07-10 11:25:00,27.33,27.38,27.32,27.36,349620.3771736468,9.6817,9.6994,9.6781,9.6923,349620.3772
2007-07-10 11:30:00,27.35,27.39,27.35,27.39,67474.89590987019,9.6887,9.7029,9.6887,9.7029,67474.8959
2007-07-10 11:35:00,27.39,27.41,27.37,27.4,47759.000734753856,9.7029,9.71,9.6958,9.7065,47759.0007
2007-07-10 11:40:00,27.41,27.51,27.4,27.49,101028.65540044084,9.71,9.7454,9.7065,9.7383,101028.6554
2007-07-10 11:45:00,27.49,27.54,27.49,27.49,66005.38819495469,9.7383,9.7561,9.7383,9.7383,66005.3882
2007-07-10 11:50:00,27.49,27.57,27.47,27.54,78863.58070046533,9.7383,9.7667,9.7313,9.7561,78863.5807
2007-07-10 11:55:00,27.54,27.56,27.49,27.54,115111.43766838108,9.7561,9.7631,9.7383,9.7561,115111.4377
2007-07-10 12:00:00,27.55,27.58,27.54,27.54,85598.82439382806,9.7596,9.7702,9.7561,9.7561,85598.8244
2007-07-10 12:05:00,27.54,27.58,27.5,27.58,90864.56037227529,9.7561,9.7702,9.7419,9.7702,90864.5604
2007-07-10 12:10:00,27.57,27.58,27.47,27.47,153318.63825618415,9.7667,9.7702,9.7313,9.7313,153318.6383
2007-07-10 12:15:00,27.47,27.51,27.44,27.49,72618.17291207446,9.7313,9.7454,9.7206,9.7383,72618.1729
2007-07-10 12:20:00,27.5,27.54,27.49,27.52,88782.75777614498,9.7419,9.7561,9.7383,9.749,88782.7578
2007-07-10 12:25:00,27.52,27.54,27.49,27.5,68332.1087435709,9.749,9.7561,9.7383,9.7419,68332.1087
2007-07-10 12:30:00,27.51,27.54,27.5,27.51,95518.00146950773,9.7454,9.7561,9.7419,9.7454,95518.0015
2007-07-10 12:35:00,27.51,27.61,27.51,27.6,53759.490570658825,9.7454,9.7808,9.7454,9.7773,53759.4906
2007-07-10 12:40:00,27.6,27.67,27.6,27.6,132378.15331863824,9.7773,9.8021,9.7773,9.7773,132378.1533
2007-07-10 12:45:00,27.6,27.63,27.58,27.61,136909.13543962772,9.7773,9.7879,9.7702,9.7808,136909.1354
2007-07-10 12:50:00,27.62,27.63,27.58,27.61,112784.71711976489,9.7844,9.7879,9.7702,9.7808,112784.7171
2007-07-10 12:55:00,27.61,27.67,27.59,27.65,67597.35488611314,9.7808,9.8021,9.7738,9.795,67597.3549
2007-07-10 13:00:00,27.66,27.68,27.63,27.66,112049.96326230712,9.7986,9.8056,9.7879,9.7986,112049.9633
2007-07-10 13:05:00,27.65,27.66,27.59,27.63,76414.40117560617,9.795,9.7986,9.7738,9.7879,76414.4012
2007-07-10 13:10:00,27.63,27.68,27.52,27.67,113152.09404849376,9.7879,9.8056,9.749,9.8021,113152.094
2007-07-10 13:15:00,27.67,27.67,27.6,27.63,58780.308596620125,9.8021,9.8021,9.7773,9.7879,58780.3086
2007-07-10 13:20:00,27.63,27.63,27.52,27.58,190423.70805780063,9.7879,9.7879,9.749,9.7702,190423.7081
2007-07-10 13:25:00,27.57,27.58,27.54,27.57,91109.4783247612,9.7667,9.7702,9.7561,9.7667,91109.4783
2007-07-10 13:30:00,27.57,27.59,27.56,27.58,70781.28826843007,9.7667,9.7738,9.7631,9.7702,70781.2883
2007-07-10 13:35:00,27.57,27.61,27.56,27.58,75312.27038941954,9.7667,9.7808,9.7631,9.7702,75312.2704
2007-07-10 13:40:00,27.58,27.61,27.56,27.58,73720.30369826108,9.7702,9.7808,9.7631,9.7702,73720.3037
2007-07-10 13:45:00,27.58,27.58,27.49,27.57,251285.81925055105,9.7702,9.7702,9.7383,9.7667,251285.8193
2007-07-10 13:50:00,27.58,27.58,27.51,27.54,125520.45064903256,9.7702,9.7702,9.7454,9.7561,125520.4506
2007-07-10 13:55:00,27.54,27.59,27.49,27.56,149767.32794513836,9.7561,9.7738,9.7383,9.7631,149767.3279
2007-07-10 14:00:00,27.56,27.59,27.53,27.58,142787.16629928973,9.7631,9.7738,9.7525,9.7702,142787.1663
2007-07-10 14:05:00,27.59,27.63,27.52,27.54,87558.1680137154,9.7738,9.7879,9.749,9.7561,87558.168
2007-07-10 14:10:00,27.54,27.61,27.54,27.56,140215.5277981876,9.7561,9.7808,9.7561,9.7631,140215.5278
2007-07-10 14:15:00,27.56,27.66,27.55,27.59,149155.03306392356,9.7631,9.7986,9.7596,9.7738,149155.0331
2007-07-10 14:20:00,27.64,27.64,27.56,27.58,78863.58070046533,9.7915,9.7915,9.7631,9.7702,78863.5807
2007-07-10 14:25:00,27.58,27.59,27.54,27.58,59515.06245407788,9.7702,9.7738,9.7561,9.7702,59515.0625
2007-07-10 14:30:00,27.57,27.6,27.56,27.56,103845.2118540289,9.7667,9.7773,9.7631,9.7631,103845.2119
2007-07-10 14:35:00,27.56,27.62,27.55,27.56,66740.14205241244,9.7631,9.7844,9.7596,9.7631,66740.1421
2007-07-10 14:40:00,27.56,27.56,27.49,27.54,168503.55131031104,9.7631,9.7631,9.7383,9.7561,168503.5513
2007-07-10 14:45:00,27.54,27.57,27.51,27.52,90007.34753857457,9.7561,9.7667,9.7454,9.749,90007.3475
2007-07-10 14:50:00,27.52,27.55,27.49,27.54,90252.26549106048,9.749,9.7596,9.7383,9.7561,90252.2655
2007-07-10 14:55:00,27.54,27.54,27.45,27.47,62943.91378888072,9.7561,9.7561,9.7242,9.7313,62943.9138
2007-07-10 15:00:00,27.46,27.52,27.46,27.5,104212.58878275775,9.7277,9.749,9.7277,9.7419,104212.5888
2007-07-10 15:05:00,27.51,27.52,27.46,27.49,144868.96889542002,9.7454,9.749,9.7277,9.7383,144868.9689
2007-07-10 15:10:00,27.5,27.54,27.48,27.49,233774.185647808,9.7419,9.7561,9.7348,9.7383,233774.1856
2007-07-10 15:15:00,27.5,27.5,27.41,27.41,185647.80798432525,9.7419,9.7419,9.71,9.71,185647.808
2007-07-10 15:20:00,27.41,27.45,27.4,27.44,73352.9267695322,9.71,9.7242,9.7065,9.7206,73352.9268
2007-07-10 15:25:00,27.44,27.47,27.37,27.46,170462.89493019838,9.7206,9.7313,9.6958,9.7277,170462.8949
2007-07-10 15:30:00,27.46,27.46,27.39,27.44,168258.6333578251,9.7277,9.7277,9.7029,9.7206,168258.6334
2007-07-10 15:35:00,27.44,27.47,27.41,27.41,198628.45946607884,9.7206,9.7313,9.71,9.71,198628.4595
2007-07-10 15:40:00,27.41,27.41,27.32,27.36,167156.5025716385,9.71,9.71,9.6781,9.6923,167156.5026
2007-07-10 15:45:00,27.36,27.37,27.32,27.32,183076.16948322312,9.6923,9.6958,9.6781,9.6781,183076.1695
2007-07-10 15:50:00,27.33,27.38,27.31,27.36,289370.5608621112,9.6817,9.6994,9.6746,9.6923,289370.5609
2007-07-10 15:55:00,27.36,27.37,27.28,27.28,248836.63972569187,9.6923,9.6958,9.6639,9.6639,248836.6397
2007-07-11 09:30:00,27.21,27.38,27.21,27.37,52779.81876071516,9.6391,9.6994,9.6391,9.6958,52779.8188
2007-07-11 09:35:00,27.36,27.47,27.35,27.39,33431.3005143277,9.6923,9.7313,9.6887,9.7029,33431.3005
2007-07-11 09:40:00,27.38,27.39,27.27,27.29,58168.01371540534,9.6994,9.7029,9.6604,9.6675,58168.0137
2007-07-11 09:45:00,27.29,27.36,27.27,27.27,46167.03404359539,9.6675,9.6923,9.6604,9.6604,46167.034
2007-07-11 09:50:00,27.27,27.28,27.03,27.04,72985.54984080333,9.6604,9.6639,9.5754,9.5789,72985.5498
2007-07-11 09:55:00,27.04,27.11,27.0,27.1,86456.03722752877,9.5789,9.6037,9.5648,9.6002,86456.0372
2007-07-11 10:00:00,27.1,27.23,27.06,27.22,66985.06000489835,9.6002,9.6462,9.586,9.6427,66985.06
2007-07-11 10:05:00,27.21,27.23,27.16,27.19,72495.71393583149,9.6391,9.6462,9.6214,9.6321,72495.7139
2007-07-11 10:10:00,27.2,27.28,27.19,27.24,161400.93068821944,9.6356,9.6639,9.6321,9.6498,161400.9307
2007-07-11 10:15:00,27.23,27.4,27.23,27.4,113886.8479059515,9.6462,9.7065,9.6462,9.7065,113886.8479
2007-07-11 10:20:00,27.4,27.4,27.34,27.4,50942.93411707078,9.7065,9.7065,9.6852,9.7065,50942.9341
2007-07-11 10:25:00,27.4,27.44,27.31,27.36,86456.03722752877,9.7065,9.7206,9.6746,9.6923,86456.0372
2007-07-11 10:30:00,27.37,27.49,27.27,27.27,168503.55131031104,9.6958,9.7383,9.6604,9.6604,168503.5513
2007-07-11 10:35:00,27.27,27.32,27.23,27.23,603232.916972814,9.6604,9.6781,9.6462,9.6462,603232.917
2007-07-11 10:40:00,27.25,27.27,27.22,27.23,43962.77247122214,9.6533,9.6604,9.6427,9.6462,43962.7725
2007-07-11 10:45:00,27.23,27.26,27.16,27.18,61107.02914523634,9.6462,9.6569,9.6214,9.6285,61107.0291
2007-07-11 10:50:00,27.18,27.25,27.18,27.23,256674.01420524123,9.6285,9.6533,9.6285,9.6462,256674.0142
2007-07-11 10:55:00,27.23,27.27,27.22,27.27,88782.75777614498,9.6462,9.6604,9.6427,9.6604,88782.7578
2007-07-11 11:00:00,27.27,27.32,27.27,27.3,99559.14768552534,9.6604,9.6781,9.6604,9.671,99559.1477
2007-07-11 11:05:00,27.3,27.32,27.27,27.28,71638.50110213079,9.671,9.6781,9.6604,9.6639,71638.5011
2007-07-11 11:10:00,27.28,27.28,27.22,27.26,60617.1932402645,9.6639,9.6639,9.6427,9.6569,60617.1932
2007-07-11 11:15:00,27.27,27.27,27.24,27.27,18613.764388929707,9.6604,9.6604,9.6498,9.6604,18613.7644
2007-07-11 11:20:00,27.27,27.27,27.21,27.25,32819.0056331129,9.6604,9.6604,9.6391,9.6533,32819.0056
2007-07-11 11:25:00,27.26,27.28,27.23,27.23,31961.7927994122,9.6569,9.6639,9.6462,9.6462,31961.7928
2007-07-11 11:30:00,27.23,27.28,27.2,27.27,78251.28581925055,9.6462,9.6639,9.6356,9.6604,78251.2858
2007-07-11 11:35:00,27.27,27.31,27.27,27.27,18368.84643644379,9.6604,9.6746,9.6604,9.6604,18368.8464
2007-07-11 11:40:00,27.28,27.28,27.27,27.28,83884.39872642665,9.6639,9.6639,9.6604,9.6639,83884.3987
2007-07-11 11:45:00,27.28,27.3,27.28,27.3,22532.45162870438,9.6639,9.671,9.6639,9.671,22532.4516
2007-07-11 11:50:00,27.3,27.31,27.23,27.24,50330.63923585598,9.671,9.6746,9.6462,9.6498,50330.6392
2007-07-11 11:55:00,27.27,27.31,27.25,27.3,105559.63752143033,9.6604,9.6746,9.6533,9.671,105559.6375
2007-07-11 12:00:00,27.3,27.31,27.27,27.27,35880.48003918687,9.671,9.6746,9.6604,9.6604,35880.48
2007-07-11 12:05:00,27.28,27.29,27.27,27.27,70781.28826843007,9.6639,9.6675,9.6604,9.6604,70781.2883
2007-07-11 12:10:00,27.27,27.3,27.24,27.24,95518.00146950773,9.6604,9.671,9.6498,9.6498,95518.0015
2007-07-11 12:15:00,27.24,27.27,27.19,27.21,66127.84717119765,9.6498,9.6604,9.6321,9.6391,66127.8472
2007-07-11 12:20:00,27.22,27.27,27.21,27.27,79598.3345579231,9.6427,9.6604,9.6391,9.6604,79598.3346
2007-07-11 12:25:00,27.27,27.27,27.27,27.27,26818.51579720793,9.6604,9.6604,9.6604,9.6604,26818.5158
2007-07-11 12:30:00,27.27,27.27,27.27,27.27,45187.36223365172,9.6604,9.6604,9.6604,9.6604,45187.3622
2007-07-11 12:35:00,27.27,27.27,27.23,27.25,44207.69042370805,9.6604,9.6604,9.6462,9.6533,44207.6904
2007-07-11 12:40:00,27.26,27.27,27.21,27.22,66250.3061474406,9.6569,9.6604,9.6391,9.6427,66250.3061
2007-07-11 12:45:00,27.22,27.22,27.18,27.2,35023.26720548616,9.6427,9.6427,9.6285,9.6356,35023.2672
2007-07-11 12:50:00,27.21,27.24,27.19,27.21,91966.69115846192,9.6391,9.6498,9.6321,9.6391,91966.6912
2007-07-11 12:55:00,27.21,27.27,27.21,27.27,112784.71711976489,9.6391,9.6604,9.6391,9.6604,112784.7171
2007-07-11 13:00:00,27.27,27.28,27.26,27.26,60004.89835904972,9.6604,9.6639,9.6569,9.6569,60004.8984
2007-07-11 13:05:00,27.26,27.29,27.26,27.27,24614.25422483468,9.6569,9.6675,9.6569,9.6604,24614.2542
2007-07-11 13:10:00,27.28,27.29,27.25,27.27,25471.46705853539,9.6639,9.6675,9.6533,9.6604,25471.4671
2007-07-11 13:15:00,27.27,27.28,27.27,27.28,14327.700220426155,9.6604,9.6639,9.6604,9.6639,14327.7002
2007-07-11 13:20:00,27.27,27.28,27.26,27.27,44697.52632867989,9.6604,9.6639,9.6569,9.6604,44697.5263
2007-07-11 13:25:00,27.27,27.29,27.26,27.28,30492.28508449669,9.6604,9.6675,9.6569,9.6639,30492.2851
2007-07-11 13:30:00,27.29,27.33,27.29,27.29,23634.58241489101,9.6675,9.6817,9.6675,9.6675,23634.5824
2007-07-11 13:35:00,27.29,27.32,27.27,27.32,61596.86505020817,9.6675,9.6781,9.6604,9.6781,61596.8651
2007-07-11 13:40:00,27.32,27.33,27.28,27.29,16042.125887827577,9.6781,9.6817,9.6639,9.6675,16042.1259
2007-07-11 13:45:00,27.29,27.31,27.29,27.31,18613.764388929707,9.6675,9.6746,9.6675,9.6746,18613.7644
2007-07-11 13:50:00,27.3,27.31,27.23,27.24,42125.88782757776,9.671,9.6746,9.6462,9.6498,42125.8878
2007-07-11 13:55:00,27.25,27.25,27.15,27.15,84619.1525838844,9.6533,9.6533,9.6179,9.6179,84619.1526
2007-07-11 14:00:00,27.16,27.22,27.14,27.18,76047.02424687729,9.6214,9.6427,9.6144,9.6285,76047.0242
2007-07-11 14:05:00,27.17,27.24,27.12,27.23,128214.54812637766,9.625,9.6498,9.6073,9.6462,128214.5481
2007-07-11 14:10:00,27.23,27.27,27.21,27.27,66372.76512368357,9.6462,9.6604,9.6391,9.6604,66372.7651
2007-07-11 14:15:00,27.26,27.26,27.23,27.25,39186.87239774675,9.6569,9.6569,9.6462,9.6533,39186.8724
2007-07-11 14:20:00,27.25,27.29,27.25,27.26,23512.12343864805,9.6533,9.6675,9.6533,9.6569,23512.1234
2007-07-11 14:25:00,27.26,27.3,27.23,27.28,36737.69287288758,9.6569,9.671,9.6462,9.6639,36737.6929
2007-07-11 14:30:00,27.27,27.28,27.23,27.27,59270.14450159196,9.6604,9.6639,9.6462,9.6604,59270.1445
2007-07-11 14:35:00,27.27,27.3,27.27,27.27,33186.38256184178,9.6604,9.671,9.6604,9.6604,33186.3826
2007-07-11 14:40:00,27.26,27.26,27.21,27.26,62209.15993142297,9.6569,9.6569,9.6391,9.6569,62209.1599
2007-07-11 14:45:00,27.25,27.27,27.22,27.23,73230.46779328924,9.6533,9.6604,9.6427,9.6462,73230.4678
2007-07-11 14:50:00,27.23,27.24,27.18,27.18,82047.51408278226,9.6462,9.6498,9.6285,9.6285,82047.5141
2007-07-11 14:55:00,27.18,27.19,27.16,27.18,52412.44183198628,9.6285,9.6321,9.6214,9.6285,52412.4418
2007-07-11 15:00:00,27.18,27.22,27.16,27.18,124908.15576781778,9.6285,9.6427,9.6214,9.6285,124908.1558
2007-07-11 15:05:00,27.18,27.2,27.16,27.18,80945.38329659564,9.6285,9.6356,9.6214,9.6285,80945.3833
2007-07-11 15:10:00,27.18,27.2,27.18,27.19,117438.1582169973,9.6285,9.6356,9.6285,9.6321,117438.1582
2007-07-11 15:15:00,27.19,27.23,27.15,27.21,1099926.5246142542,9.6321,9.6462,9.6179,9.6391,1099926.5246
2007-07-11 15:20:00,27.22,27.23,27.19,27.21,84986.52951261327,9.6427,9.6462,9.6321,9.6391,84986.5295
2007-07-11 15:25:00,27.22,27.26,27.21,27.23,90619.64241978936,9.6427,9.6569,9.6391,9.6462,90619.6424
2007-07-11 15:30:00,27.23,27.25,27.18,27.23,108743.57090374724,9.6462,9.6533,9.6285,9.6462,108743.5709
2007-07-11 15:35:00,27.23,27.27,27.2,27.27,141440.1175606172,9.6462,9.6604,9.6356,9.6604,141440.1176
2007-07-11 15:40:00,27.27,27.29,27.24,27.27,135562.08670095517,9.6604,9.6675,9.6498,9.6604,135562.0867
2007-07-11 15:45:00,27.27,27.28,27.24,27.25,231569.9240754347,9.6604,9.6639,9.6498,9.6533,231569.9241
2007-07-11 15:50:00,27.25,27.26,27.18,27.21,272471.22214058286,9.6533,9.6569,9.6285,9.6391,272471.2221
2007-07-11 15:55:00,27.21,27.25,27.17,27.24,313250.0612294881,9.6391,9.6533,9.625,9.6498,313250.0612
2007-07-12 09:30:00,27.26,27.36,27.07,27.27,84741.61156012735,9.6569,9.6923,9.5896,9.6604,84741.6116
2007-07-12 09:35:00,27.26,27.27,27.07,27.1,158706.83321087435,9.6569,9.6604,9.5896,9.6002,158706.8332
2007-07-12 09:40:00,27.12,27.34,27.12,27.32,30859.662013225567,9.6073,9.6852,9.6073,9.6781,30859.662
2007-07-12 09:45:00,27.31,27.36,27.26,27.32,167401.4205241244,9.6746,9.6923,9.6569,9.6781,167401.4205
2007-07-12 09:50:00,27.32,27.36,27.29,27.34,71271.1241734019,9.6781,9.6923,9.6675,9.6852,71271.1242
2007-07-12 09:55:00,27.34,27.44,27.33,27.39,90129.80651481752,9.6852,9.7206,9.6817,9.7029,90129.8065
2007-07-12 10:00:00,27.39,27.39,27.34,27.34,62454.07788390889,9.7029,9.7029,9.6852,9.6852,62454.0779
2007-07-12 10:05:00,27.34,27.38,27.32,27.34,47024.2468772961,9.6852,9.6994,9.6781,9.6852,47024.2469
2007-07-12 10:10:00,27.33,27.4,27.32,27.38,58902.767572863086,9.6817,9.7065,9.6781,9.6994,58902.7676
2007-07-12 10:15:00,27.38,27.39,27.35,27.36,128826.84300759244,9.6994,9.7029,9.6887,9.6923,128826.843
2007-07-12 10:20:00,27.37,27.39,27.36,27.36,36860.15184913054,9.6958,9.7029,9.6923,9.6923,36860.1518
2007-07-12 10:25:00,27.36,27.38,27.34,27.35,34166.05437178545,9.6923,9.6994,9.6852,9.6887,34166.0544
2007-07-12 10:30:00,27.36,27.44,27.31,27.43,160543.71785451873,9.6923,9.7206,9.6746,9.7171,160543.7179
2007-07-12 10:35:00,27.43,27.49,27.43,27.46,141440.1175606172,9.7171,9.7383,9.7171,9.7277,141440.1176
2007-07-12 10:40:00,27.46,27.5,27.45,27.49,62331.61890766593,9.7277,9.7419,9.7242,9.7383,62331.6189
2007-07-12 10:45:00,27.49,27.5,27.42,27.44,70046.53441097232,9.7383,9.7419,9.7135,9.7206,70046.5344
2007-07-12 10:50:00,27.44,27.56,27.43,27.56,111805.0453098212,9.7206,9.7631,9.7171,9.7631,111805.0453
2007-07-12 10:55:00,27.56,27.59,27.53,27.58,111070.29145236344,9.7631,9.7738,9.7525,9.7702,111070.2915
2007-07-12 11:00:00,27.58,27.59,27.44,27.44,147930.443301494,9.7702,9.7738,9.7206,9.7206,147930.4433
2007-07-12 11:05:00,27.45,27.53,27.41,27.41,225202.05731080085,9.7242,9.7525,9.71,9.71,225202.0573
2007-07-12 11:10:00,27.41,27.42,27.34,27.41,85476.3654175851,9.71,9.7135,9.6852,9.71,85476.3654
2007-07-12 11:15:00,27.4,27.45,27.35,27.37,65638.0112662258,9.7065,9.7242,9.6887,9.6958,65638.0113
2007-07-12 11:20:00,27.37,27.4,27.36,27.37,146093.5586578496,9.6958,9.7065,9.6923,9.6958,146093.5587
2007-07-12 11:25:00,27.38,27.41,27.35,27.4,125642.90962527553,9.6994,9.71,9.6887,9.7065,125642.9096
2007-07-12 11:30:00,27.4,27.44,27.25,27.41,81680.13715405339,9.7065,9.7206,9.6533,9.71,81680.1372
2007-07-12 11:35:00,27.41,27.44,27.4,27.4,65148.175361253976,9.71,9.7206,9.7065,9.7065,65148.1754
2007-07-12 11:40:00,27.41,27.43,27.37,27.37,38084.74161156012,9.71,9.7171,9.6958,9.6958,38084.7416
2007-07-12 11:45:00,27.37,27.41,27.36,27.41,28410.4824883664,9.6958,9.71,9.6923,9.71,28410.4825
2007-07-12 11:50:00,27.41,27.41,27.32,27.36,95273.0835170218,9.71,9.71,9.6781,9.6923,95273.0835
2007-07-12 11:55:00,27.36,27.41,27.32,27.41,72495.71393583149,9.6923,9.71,9.6781,9.71,72495.7139
2007-07-12 12:00:00,27.41,27.42,27.37,27.39,54004.408523144746,9.71,9.7135,9.6958,9.7029,54004.4085
2007-07-12 12:05:00,27.39,27.43,27.27,27.27,205975.9980406564,9.7029,9.7171,9.6604,9.6604,205975.998
2007-07-12 12:10:00,27.27,27.32,27.23,27.27,140093.06882194465,9.6604,9.6781,9.6462,9.6604,140093.0688
2007-07-12 12:15:00,27.27,27.31,27.23,27.23,197648.7876561352,9.6604,9.6746,9.6462,9.6462,197648.7877
2007-07-12 12:20:00,27.23,27.24,27.18,27.21,141685.0355131031,9.6462,9.6498,9.6285,9.6391,141685.0355
2007-07-12 12:25:00,27.21,27.23,27.2,27.22,87190.79108498653,9.6391,9.6462,9.6356,9.6427,87190.7911
2007-07-12 12:30:00,27.22,27.23,27.19,27.19,72005.87803085966,9.6427,9.6462,9.6321,9.6321,72005.878
2007-07-12 12:35:00,27.2,27.21,27.18,27.18,71148.66519715895,9.6356,9.6391,9.6285,9.6285,71148.6652
2007-07-12 12:40:00,27.18,27.18,27.14,27.14,76414.40117560617,9.6285,9.6285,9.6144,9.6144,76414.4012
2007-07-12 12:45:00,27.14,27.19,27.14,27.19,56331.12907176096,9.6144,9.6321,9.6144,9.6321,56331.1291
2007-07-12 12:50:00,27.19,27.25,27.19,27.21,119397.50183688464,9.6321,9.6533,9.6321,9.6391,119397.5018
2007-07-12 12:55:00,27.21,27.23,27.15,27.16,90619.64241978936,9.6391,9.6462,9.6179,9.6214,90619.6424
2007-07-12 13:00:00,27.16,27.23,27.15,27.23,65148.175361253976,9.6214,9.6462,9.6179,9.6462,65148.1754
2007-07-12 13:05:00,27.22,27.23,27.22,27.23,44575.06735243693,9.6427,9.6462,9.6427,9.6462,44575.0674
2007-07-12 13:10:00,27.23,27.24,27.23,27.23,35023.26720548616,9.6462,9.6498,9.6462,9.6462,35023.2672
2007-07-12 13:15:00,27.23,27.27,27.23,27.23,33431.3005143277,9.6462,9.6604,9.6462,9.6462,33431.3005
2007-07-12 13:20:00,27.24,27.24,27.23,27.24,11388.684790595147,9.6498,9.6498,9.6462,9.6498,11388.6848
2007-07-12 13:25:00,27.23,27.28,27.23,27.28,38574.57751653196,9.6462,9.6639,9.6462,9.6639,38574.5775
2007-07-12 13:30:00,27.28,27.28,27.26,27.26,30982.120989468527,9.6639,9.6639,9.6569,9.6569,30982.121
2007-07-12 13:35:00,27.27,27.27,27.26,27.27,83761.93975018368,9.6604,9.6604,9.6569,9.6604,83761.9398
2007-07-12 13:40:00,27.27,27.31,27.27,27.28,104335.04775900072,9.6604,9.6746,9.6604,9.6639,104335.0478
2007-07-12 13:45:00,27.28,27.29,27.25,27.27,30002.449179524858,9.6639,9.6675,9.6533,9.6604,30002.4492
2007-07-12 13:50:00,27.27,27.28,27.27,27.28,19715.895175116333,9.6604,9.6639,9.6604,9.6639,19715.8952
2007-07-12 13:55:00,27.28,27.32,27.28,27.29,95885.3783982366,9.6639,9.6781,9.6639,9.6675,95885.3784
2007-07-12 14:00:00,27.28,27.32,27.27,27.28,61841.783002694094,9.6639,9.6781,9.6604,9.6639,61841.783
2007-07-12 14:05:00,27.27,27.32,27.27,27.32,61229.4881214793,9.6604,9.6781,9.6604,9.6781,61229.4881
2007-07-12 14:10:00,27.31,27.32,27.28,27.28,63311.2907176096,9.6746,9.6781,9.6639,9.6639,63311.2907
2007-07-12 14:15:00,27.28,27.32,27.25,27.25,94660.788635807,9.6639,9.6781,9.6533,9.6533,94660.7886
2007-07-12 14:20:00,27.26,27.27,27.23,27.23,30982.120989468527,9.6569,9.6604,9.6462,9.6462,30982.121
2007-07-12 14:25:00,27.23,27.26,27.23,27.26,89517.51163360274,9.6462,9.6569,9.6462,9.6569,89517.5116
2007-07-12 14:30:00,27.26,27.27,27.23,27.24,79965.71148665197,9.6569,9.6604,9.6462,9.6498,79965.7115
2007-07-12 14:35:00,27.25,27.27,27.22,27.24,179402.40019593434,9.6533,9.6604,9.6427,9.6498,179402.4002
2007-07-12 14:40:00,27.24,27.27,27.23,27.27,73597.84472201811,9.6498,9.6604,9.6462,9.6604,73597.8447
2007-07-12 14:45:00,27.26,27.27,27.25,27.27,50942.93411707078,9.6569,9.6604,9.6533,9.6604,50942.9341
2007-07-12 14:50:00,27.27,27.28,27.25,27.26,568821.9446485427,9.6604,9.6639,9.6533,9.6569,568821.9446
2007-07-12 14:55:00,27.25,27.28,27.25,27.27,75802.10629439137,9.6533,9.6639,9.6533,9.6604,75802.1063
2007-07-12 15:00:00,27.27,27.27,27.26,27.27,76169.48322312025,9.6604,9.6604,9.6569,9.6604,76169.4832
2007-07-12 15:05:00,27.27,27.28,27.27,27.28,132133.23536615234,9.6604,9.6639,9.6604,9.6639,132133.2354
2007-07-12 15:10:00,27.28,27.31,27.27,27.3,39186.87239774675,9.6639,9.6746,9.6604,9.671,39186.8724
2007-07-12 15:15:00,27.3,27.33,27.3,27.33,70413.9113397012,9.671,9.6817,9.671,9.6817,70413.9113
2007-07-12 15:20:00,27.32,27.36,27.32,27.36,120377.1736468283,9.6781,9.6923,9.6781,9.6923,120377.1736
2007-07-12 15:25:00,27.36,27.39,27.35,27.38,82414.89101151114,9.6923,9.7029,9.6887,9.6994,82414.891
2007-07-12 15:30:00,27.37,27.43,27.37,27.42,158094.53832965955,9.6958,9.7171,9.6958,9.7135,158094.5383
2007-07-12 15:35:00,27.42,27.51,27.42,27.5,265980.8963997061,9.7135,9.7454,9.7135,9.7419,265980.8964
2007-07-12 15:40:00,27.51,27.55,27.5,27.53,245407.78839088904,9.7454,9.7596,9.7419,9.7525,245407.7884
2007-07-12 15:45:00,27.54,27.54,27.5,27.53,115723.73254959588,9.7561,9.7561,9.7419,9.7525,115723.7325
2007-07-12 15:50:00,27.53,27.54,27.52,27.52,139113.39701200096,9.7525,9.7561,9.749,9.749,139113.397
2007-07-12 15:55:00,27.53,27.53,27.46,27.53,281043.35047759,9.7525,9.7525,9.7277,9.7525,281043.3505
2007-07-13 09:30:00,27.5,27.56,27.4,27.51,55718.83419054616,9.7419,9.7631,9.7065,9.7454,55718.8342
2007-07-13 09:35:00,27.51,27.62,27.41,27.47,50698.016164584864,9.7454,9.7844,9.71,9.7313,50698.0162
2007-07-13 09:40:00,27.47,27.6,27.47,27.6,56331.12907176096,9.7313,9.7773,9.7313,9.7773,56331.1291
2007-07-13 09:45:00,27.6,27.65,27.45,27.63,83761.93975018368,9.7773,9.795,9.7242,9.7879,83761.9398
2007-07-13 09:50:00,27.63,27.64,27.55,27.58,92946.36296840558,9.7879,9.7915,9.7596,9.7702,92946.363
2007-07-13 09:55:00,27.56,27.63,27.54,27.58,94415.87068332107,9.7631,9.7879,9.7561,9.7702,94415.8707
2007-07-13 10:00:00,27.58,27.67,27.56,27.67,83027.18589272593,9.7702,9.8021,9.7631,9.8021,83027.1859
2007-07-13 10:05:00,27.66,27.7,27.63,27.7,93068.82194464852,9.7986,9.8127,9.7879,9.8127,93068.8219
2007-07-13 10:10:00,27.7,27.73,27.63,27.66,101151.1143766838,9.8127,9.8234,9.7879,9.7986,101151.1144
2007-07-13 10:15:00,27.67,27.75,27.65,27.73,124908.15576781778,9.8021,9.8304,9.795,9.8234,124908.1558
2007-07-13 10:20:00,27.73,27.76,27.66,27.73,102130.78618662748,9.8234,9.834,9.7986,9.8234,102130.7862
2007-07-13 10:25:00,27.73,27.76,27.66,27.76,80333.08841538084,9.8234,9.834,9.7986,9.834,80333.0884
2007-07-13 10:30:00,27.75,27.75,27.69,27.7,54371.78545187362,9.8304,9.8304,9.8092,9.8127,54371.7855
2007-07-13 10:35:00,27.7,27.72,27.66,27.71,123438.64805290228,9.8127,9.8198,9.7986,9.8163,123438.6481
2007-07-13 10:40:00,27.69,27.74,27.66,27.68,125030.61474406072,9.8092,9.8269,9.7986,9.8056,125030.6147
2007-07-13 10:45:00,27.69,27.72,27.68,27.71,73108.00881704628,9.8092,9.8198,9.8056,9.8163,73108.0088
2007-07-13 10:50:00,27.71,27.73,27.67,27.72,37472.446730345335,9.8163,9.8234,9.8021,9.8198,37472.4467
2007-07-13 10:55:00,27.72,27.75,27.7,27.74,18368.84643644379,9.8198,9.8304,9.8127,9.8269,18368.8464
2007-07-13 11:00:00,27.73,27.74,27.72,27.73,21062.94391378888,9.8234,9.8269,9.8198,9.8234,21062.9439
2007-07-13 11:05:00,27.74,27.79,27.71,27.72,197281.4107274063,9.8269,9.8446,9.8163,9.8198,197281.4107
2007-07-13 11:10:00,27.72,27.72,27.68,27.69,29879.990203281897,9.8198,9.8198,9.8056,9.8092,29879.9902
2007-07-13 11:15:00,27.68,27.74,27.67,27.72,32451.628704384028,9.8056,9.8269,9.8021,9.8198,32451.6287
2007-07-13 11:20:00,27.72,27.75,27.71,27.73,19838.354151359294,9.8198,9.8304,9.8163,9.8234,19838.3542
2007-07-13 11:25:00,27.74,27.76,27.7,27.71,34655.89027675729,9.8269,9.834,9.8127,9.8163,34655.8903
2007-07-13 11:30:00,27.71,27.71,27.67,27.68,38329.65956404605,9.8163,9.8163,9.8021,9.8056,38329.6596
2007-07-13 11:35:00,27.67,27.72,27.67,27.7,45187.36223365172,9.8021,9.8198,9.8021,9.8127,45187.3622
2007-07-13 11:40:00,27.7,27.72,27.7,27.71,21307.8618662748,9.8127,9.8198,9.8127,9.8163,21307.8619
2007-07-13 11:45:00,27.71,27.77,27.71,27.77,38329.65956404605,9.8163,9.8375,9.8163,9.8375,38329.6596
2007-07-13 11:50:00,27.77,27.84,27.76,27.84,45677.19813862356,9.8375,9.8623,9.834,9.8623,45677.1981
2007-07-13 11:55:00,27.84,27.9,27.79,27.8,39921.6262552045,9.8623,9.8836,9.8446,9.8482,39921.6263
2007-07-13 12:00:00,27.8,27.82,27.79,27.81,37962.28263531717,9.8482,9.8552,9.8446,9.8517,37962.2826
2007-07-13 12:05:00,27.81,27.81,27.76,27.77,28043.10555963752,9.8517,9.8517,9.834,9.8375,28043.1056
2007-07-13 12:10:00,27.76,27.84,27.76,27.82,26328.679892236098,9.834,9.8623,9.834,9.8552,26328.6799
2007-07-13 12:15:00,27.81,27.83,27.76,27.76,43840.31349497918,9.8517,9.8588,9.834,9.834,43840.3135
2007-07-13 12:20:00,27.76,27.76,27.75,27.76,36737.69287288758,9.834,9.834,9.8304,9.834,36737.6929
2007-07-13 12:25:00,27.76,27.76,27.66,27.67,85843.74234631399,9.834,9.834,9.7986,9.8021,85843.7423
2007-07-13 12:30:00,27.67,27.72,27.67,27.69,130541.26867499387,9.8021,9.8198,9.8021,9.8092,130541.2687
2007-07-13 12:35:00,27.69,27.76,27.69,27.73,55473.91623806024,9.8092,9.834,9.8092,9.8234,55473.9162
2007-07-13 12:40:00,27.72,27.77,27.72,27.76,133112.907176096,9.8198,9.8375,9.8198,9.834,133112.9072
2007-07-13 12:45:00,27.76,27.76,27.75,27.76,30614.74406073965,9.834,9.834,9.8304,9.834,30614.7441
2007-07-13 12:50:00,27.76,27.82,27.76,27.81,30369.82610825373,9.834,9.8552,9.834,9.8517,30369.8261
2007-07-13 12:55:00,27.81,27.81,27.76,27.76,49350.96742591231,9.8517,9.8517,9.834,9.834,49350.9674
2007-07-13 13:00:00,27.76,27.77,27.74,27.76,36860.15184913054,9.834,9.8375,9.8269,9.834,36860.1518
2007-07-13 13:05:00,27.76,27.76,27.73,27.76,55473.91623806024,9.834,9.834,9.8234,9.834,55473.9162
2007-07-13 13:10:00,27.76,27.77,27.76,27.77,31961.7927994122,9.834,9.8375,9.834,9.8375,31961.7928
2007-07-13 13:15:00,27.76,27.79,27.76,27.78,17634.092578986038,9.834,9.8446,9.834,9.8411,17634.0926
2007-07-13 13:20:00,27.79,27.82,27.77,27.81,23144.746509919176,9.8446,9.8552,9.8375,9.8517,23144.7465
2007-07-13 13:25:00,27.82,27.82,27.78,27.78,63556.20867009551,9.8552,9.8552,9.8411,9.8411,63556.2087
2007-07-13 13:30:00,27.77,27.78,27.76,27.76,42125.88782757776,9.8375,9.8411,9.834,9.834,42125.8878
2007-07-13 13:35:00,27.75,27.79,27.75,27.76,31471.95689444036,9.8304,9.8446,9.8304,9.834,31471.9569
2007-07-13 13:40:00,27.76,27.81,27.74,27.81,36002.93901542983,9.834,9.8517,9.8269,9.8517,36002.939
2007-07-13 13:45:00,27.81,27.84,27.8,27.81,22042.61572373255,9.8517,9.8623,9.8482,9.8517,22042.6157
2007-07-13 13:50:00,27.82,27.83,27.81,27.81,11756.061719324023,9.8552,9.8588,9.8517,9.8517,11756.0617
2007-07-13 13:55:00,27.81,27.82,27.8,27.81,12368.356600538818,9.8517,9.8552,9.8482,9.8517,12368.3566
2007-07-13 14:00:00,27.81,27.82,27.78,27.8,18001.469507714915,9.8517,9.8552,9.8411,9.8482,18001.4695
2007-07-13 14:05:00,27.79,27.81,27.79,27.8,14450.159196669114,9.8446,9.8517,9.8446,9.8482,14450.1592
2007-07-13 14:10:00,27.81,27.84,27.81,27.81,22287.533676218467,9.8517,9.8623,9.8517,9.8517,22287.5337
2007-07-13 14:15:00,27.82,27.83,27.81,27.81,26818.51579720793,9.8552,9.8588,9.8517,9.8517,26818.5158
2007-07-13 14:20:00,27.81,27.85,27.81,27.85,31104.579965711484,9.8517,9.8659,9.8517,9.8659,31104.58
2007-07-13 14:25:00,27.84,27.84,27.81,27.82,16531.96179279941,9.8623,9.8623,9.8517,9.8552,16531.9618
2007-07-13 14:30:00,27.81,27.85,27.8,27.83,42125.88782757776,9.8517,9.8659,9.8482,9.8588,42125.8878
2007-07-13 14:35:00,27.84,27.85,27.81,27.81,23879.500367376928,9.8623,9.8659,9.8517,9.8517,23879.5004
2007-07-13 14:40:00,27.81,27.86,27.81,27.85,37839.82365907421,9.8517,9.8694,9.8517,9.8659,37839.8237
2007-07-13 14:45:00,27.85,27.89,27.85,27.89,26451.13886847905,9.8659,9.88,9.8659,9.88,26451.1389
2007-07-13 14:50:00,27.88,27.94,27.88,27.9,48126.37766348273,9.8765,9.8978,9.8765,9.8836,48126.3777
2007-07-13 14:55:00,27.9,27.92,27.88,27.9,64290.96252755327,9.8836,9.8907,9.8765,9.8836,64290.9625
2007-07-13 15:00:00,27.89,27.89,27.83,27.84,36247.856967915744,9.88,9.88,9.8588,9.8623,36247.857
2007-07-13 15:05:00,27.83,27.87,27.81,27.86,29512.613274553023,9.8588,9.873,9.8517,9.8694,29512.6133
2007-07-13 15:10:00,27.86,27.86,27.81,27.85,26696.05682096497,9.8694,9.8694,9.8517,9.8659,26696.0568
2007-07-13 15:15:00,27.84,27.86,27.81,27.83,66372.76512368357,9.8623,9.8694,9.8517,9.8588,66372.7651
2007-07-13 15:20:00,27.83,27.86,27.83,27.85,44819.98530492285,9.8588,9.8694,9.8588,9.8659,44819.9853
2007-07-13 15:25:00,27.85,27.86,27.84,27.86,55473.91623806024,9.8659,9.8694,9.8623,9.8694,55473.9162
2007-07-13 15:30:00,27.86,27.88,27.85,27.85,76414.40117560617,9.8694,9.8765,9.8659,9.8659,76414.4012
2007-07-13 15:35:00,27.85,27.85,27.82,27.85,60739.65221650746,9.8659,9.8659,9.8552,9.8659,60739.6522
2007-07-13 15:40:00,27.85,27.88,27.85,27.86,41023.75704139113,9.8659,9.8765,9.8659,9.8694,41023.757
2007-07-13 15:45:00,27.87,27.91,27.86,27.9,88905.21675238795,9.873,9.8871,9.8694,9.8836,88905.2168
2007-07-13 15:50:00,27.9,27.9,27.83,27.84,113029.6350722508,9.8836,9.8836,9.8588,9.8623,113029.6351
2007-07-13 15:55:00,27.83,27.85,27.81,27.81,177810.4335047759,9.8588,9.8659,9.8517,9.8517,177810.4335
2007-07-16 09:30:00,27.72,27.76,27.6,27.67,43472.936566250304,9.8198,9.834,9.7773,9.8021,43472.9366
2007-07-16 09:35:00,27.66,27.71,27.65,27.69,38819.49546901788,9.7986,9.8163,9.795,9.8092,38819.4955
2007-07-16 09:40:00,27.69,27.76,27.68,27.76,53637.031594415865,9.8092,9.834,9.8056,9.834,53637.0316
2007-07-16 09:45:00,27.78,27.79,27.74,27.75,50698.016164584864,9.8411,9.8446,9.8269,9.8304,50698.0162
2007-07-16 09:50:00,27.75,27.76,27.57,27.58,36982.6108253735,9.8304,9.834,9.7667,9.7702,36982.6108
2007-07-16 09:55:00,27.57,27.72,27.57,27.67,79108.49865295125,9.7667,9.8198,9.7667,9.8021,79108.4987
2007-07-16 10:00:00,27.68,27.69,27.58,27.6,77883.90889052166,9.8056,9.8092,9.7702,9.7773,77883.9089
2007-07-16 10:05:00,27.6,27.67,27.54,27.67,81312.76022532451,9.7773,9.8021,9.7561,9.8021,81312.7602
2007-07-16 10:10:00,27.67,27.69,27.63,27.65,35513.103110458,9.8021,9.8092,9.7879,9.795,35513.1031
2007-07-16 10:15:00,27.67,27.68,27.64,27.68,41758.51089884888,9.8021,9.8056,9.7915,9.8056,41758.5109
2007-07-16 10:20:00,27.68,27.71,27.64,27.64,19960.81312760225,9.8056,9.8163,9.7915,9.7915,19960.8131
2007-07-16 10:25:00,27.64,27.67,27.56,27.61,63311.2907176096,9.7915,9.8021,9.7631,9.7808,63311.2907
2007-07-16 10:30:00,27.61,27.64,27.6,27.61,38452.118540289,9.7808,9.7915,9.7773,9.7808,38452.1185
2007-07-16 10:35:00,27.61,27.64,27.6,27.63,60739.65221650746,9.7808,9.7915,9.7773,9.7879,60739.6522
2007-07-16 10:40:00,27.63,27.64,27.63,27.63,50575.5571883419,9.7879,9.7915,9.7879,9.7879,50575.5572
2007-07-16 10:45:00,27.64,27.67,27.63,27.65,81680.13715405339,9.7915,9.8021,9.7879,9.795,81680.1372
2007-07-16 10:50:00,27.65,27.65,27.63,27.64,34655.89027675729,9.795,9.795,9.7879,9.7915,34655.8903
2007-07-16 10:55:00,27.63,27.67,27.63,27.66,39676.70830271859,9.7879,9.8021,9.7879,9.7986,39676.7083
2007-07-16 11:00:00,27.65,27.66,27.62,27.63,33921.13641929953,9.795,9.7986,9.7844,9.7879,33921.1364
2007-07-16 11:05:00,27.63,27.67,27.62,27.64,33063.92358559882,9.7879,9.8021,9.7844,9.7915,33063.9236
2007-07-16 11:10:00,27.63,27.69,27.63,27.65,30614.74406073965,9.7879,9.8092,9.7879,9.795,30614.7441
2007-07-16 11:15:00,27.66,27.67,27.65,27.66,27308.351702179767,9.7986,9.8021,9.795,9.7986,27308.3517
2007-07-16 11:20:00,27.66,27.67,27.64,27.66,19715.895175116333,9.7986,9.8021,9.7915,9.7986,19715.8952
2007-07-16 11:25:00,27.65,27.67,27.65,27.66,11756.061719324023,9.795,9.8021,9.795,9.7986,11756.0617
2007-07-16 11:30:00,27.66,27.69,27.66,27.68,25593.926034778346,9.7986,9.8092,9.7986,9.8056,25593.926
2007-07-16 11:35:00,27.68,27.72,27.67,27.67,20940.48493754592,9.8056,9.8198,9.8021,9.8021,20940.4849
2007-07-16 11:40:00,27.68,27.68,27.65,27.65,11633.602743081066,9.8056,9.8056,9.795,9.795,11633.6027
2007-07-16 11:45:00,27.65,27.66,27.64,27.64,26696.05682096497,9.795,9.7986,9.7915,9.7915,26696.0568
2007-07-16 11:50:00,27.65,27.67,27.64,27.66,45677.19813862356,9.795,9.8021,9.7915,9.7986,45677.1981
2007-07-16 11:55:00,27.66,27.67,27.64,27.66,67964.73181484202,9.7986,9.8021,9.7915,9.7986,67964.7318
2007-07-16 12:00:00,27.65,27.66,27.64,27.64,8694.58731325006,9.795,9.7986,9.7915,9.7915,8694.5873
2007-07-16 12:05:00,27.64,27.65,27.62,27.63,59637.52143032084,9.7915,9.795,9.7844,9.7879,59637.5214
2007-07-16 12:10:00,27.63,27.63,27.56,27.57,23512.12343864805,9.7879,9.7879,9.7631,9.7667,23512.1234
2007-07-16 12:15:00,27.56,27.61,27.55,27.6,91721.773205976,9.7631,9.7808,9.7596,9.7773,91721.7732
2007-07-16 12:20:00,27.59,27.62,27.59,27.6,74699.97550820475,9.7738,9.7844,9.7738,9.7773,74699.9755
2007-07-16 12:25:00,27.6,27.61,27.58,27.58,66372.76512368357,9.7773,9.7808,9.7702,9.7702,66372.7651
2007-07-16 12:30:00,27.58,27.6,27.58,27.58,36247.856967915744,9.7702,9.7773,9.7702,9.7702,36247.857
2007-07-16 12:35:00,27.58,27.61,27.58,27.6,46167.03404359539,9.7702,9.7808,9.7702,9.7773,46167.034
2007-07-16 12:40:00,27.59,27.59,27.54,27.57,31839.33382316924,9.7738,9.7738,9.7561,9.7667,31839.3338
2007-07-16 12:45:00,27.56,27.58,27.54,27.56,58290.47269164829,9.7631,9.7702,9.7561,9.7631,58290.4727
2007-07-16 12:50:00,27.57,27.57,27.53,27.54,85966.20132255694,9.7667,9.7667,9.7525,9.7561,85966.2013
2007-07-16 12:55:00,27.54,27.55,27.53,27.54,14450.159196669114,9.7561,9.7596,9.7525,9.7561,14450.1592
2007-07-16 13:00:00,27.55,27.56,27.53,27.53,18246.38746020084,9.7596,9.7631,9.7525,9.7525,18246.3875
2007-07-16 13:05:00,27.54,27.56,27.45,27.46,61596.86505020817,9.7561,9.7631,9.7242,9.7277,61596.8651
2007-07-16 13:10:00,27.46,27.46,27.37,27.38,59759.9804065638,9.7277,9.7277,9.6958,9.6994,59759.9804
2007-07-16 13:15:00,27.37,27.4,27.36,27.38,31227.038941954444,9.6958,9.7065,9.6923,9.6994,31227.0389
2007-07-16 13:20:00,27.38,27.41,27.37,27.39,44819.98530492285,9.6994,9.71,9.6958,9.7029,44819.9853
2007-07-16 13:25:00,27.39,27.45,27.36,27.44,55718.83419054616,9.7029,9.7242,9.6923,9.7206,55718.8342
2007-07-16 13:30:00,27.45,27.46,27.32,27.33,86211.11927504286,9.7242,9.7277,9.6781,9.6817,86211.1193
2007-07-16 13:35:00,27.32,27.36,27.31,27.33,60984.570168993385,9.6781,9.6923,9.6746,9.6817,60984.5702
2007-07-16 13:40:00,27.32,27.36,27.32,27.36,21307.8618662748,9.6781,9.6923,9.6781,9.6923,21307.8619
2007-07-16 13:45:00,27.37,27.39,27.36,27.39,54616.703404359534,9.6958,9.7029,9.6923,9.7029,54616.7034
2007-07-16 13:50:00,27.39,27.39,27.31,27.31,30859.662013225567,9.7029,9.7029,9.6746,9.6746,30859.662
2007-07-16 13:55:00,27.3,27.31,27.22,27.23,89762.42958608865,9.671,9.6746,9.6427,9.6462,89762.4296
2007-07-16 14:00:00,27.23,27.23,27.14,27.14,63556.20867009551,9.6462,9.6462,9.6144,9.6144,63556.2087
2007-07-16 14:05:00,27.15,27.27,27.14,27.24,103722.75287778594,9.6179,9.6604,9.6144,9.6498,103722.7529
2007-07-16 14:10:00,27.25,27.32,27.24,27.31,84006.8577026696,9.6533,9.6781,9.6498,9.6746,84006.8577
2007-07-16 14:15:00,27.31,27.31,27.23,27.24,53024.73671320108,9.6746,9.6746,9.6462,9.6498,53024.7367
2007-07-16 14:20:00,27.26,27.28,27.23,27.27,24491.79524859172,9.6569,9.6639,9.6462,9.6604,24491.7952
2007-07-16 14:25:00,27.28,27.28,27.23,27.26,72373.25495958854,9.6639,9.6639,9.6462,9.6569,72373.255
2007-07-16 14:30:00,27.26,27.27,27.21,27.23,64413.42150379622,9.6569,9.6604,9.6391,9.6462,64413.4215
2007-07-16 14:35:00,27.23,27.23,27.18,27.21,29635.07225079598,9.6462,9.6462,9.6285,9.6391,29635.0723
2007-07-16 14:40:00,27.19,27.22,27.18,27.19,134704.87386725447,9.6321,9.6427,9.6285,9.6321,134704.8739
2007-07-16 14:45:00,27.2,27.23,27.2,27.22,37227.52877785941,9.6356,9.6462,9.6356,9.6427,37227.5288
2007-07-16 14:50:00,27.21,27.23,27.15,27.16,76169.48322312025,9.6391,9.6462,9.6179,9.6214,76169.4832
2007-07-16 14:55:00,27.16,27.21,27.14,27.19,34533.43130051433,9.6214,9.6391,9.6144,9.6321,34533.4313
2007-07-16 15:00:00,27.2,27.21,27.16,27.19,53269.65466568699,9.6356,9.6391,9.6214,9.6321,53269.6547
2007-07-16 15:05:00,27.2,27.21,27.18,27.21,50085.72128337007,9.6356,9.6391,9.6285,9.6391,50085.7213
2007-07-16 15:10:00,27.22,27.23,27.18,27.2,80822.92432035267,9.6427,9.6462,9.6285,9.6356,80822.9243
2007-07-16 15:15:00,27.2,27.26,27.2,27.23,66495.22409992652,9.6356,9.6569,9.6356,9.6462,66495.2241
2007-07-16 15:20:00,27.23,27.25,27.2,27.25,103722.75287778594,9.6462,9.6533,9.6356,9.6533,103722.7529
2007-07-16 15:25:00,27.26,27.26,27.2,27.21,143032.08425177564,9.6569,9.6569,9.6356,9.6391,143032.0843
2007-07-16 15:30:00,27.22,27.23,27.18,27.18,79475.87558168013,9.6427,9.6462,9.6285,9.6285,79475.8756
2007-07-16 15:35:00,27.18,27.21,27.16,27.18,108866.0298799902,9.6285,9.6391,9.6214,9.6285,108866.0299
2007-07-16 15:40:00,27.18,27.23,27.17,27.18,137031.59441587067,9.6285,9.6462,9.625,9.6285,137031.5944
2007-07-16 15:45:00,27.18,27.23,27.18,27.2,111315.20940484936,9.6285,9.6462,9.6285,9.6356,111315.2094
2007-07-16 15:50:00,27.21,27.24,27.19,27.23,126989.95836394808,9.6391,9.6498,9.6321,9.6462,126989.9584
2007-07-16 15:55:00,27.23,27.25,27.19,27.25,303820.7200587803,9.6462,9.6533,9.6321,9.6533,303820.7201
2007-07-17 09:30:00,27.33,27.56,27.29,27.53,101273.57335292676,9.6817,9.7631,9.6675,9.7525,101273.5734
2007-07-17 09:35:00,27.53,27.82,27.51,27.57,122214.05829047268,9.7525,9.8552,9.7454,9.7667,122214.0583
2007-07-17 09:40:00,27.57,27.69,27.54,27.67,30247.36713201077,9.7667,9.8092,9.7561,9.8021,30247.3671
2007-07-17 09:45:00,27.67,27.68,27.56,27.56,90742.10139603232,9.8021,9.8056,9.7631,9.7631,90742.1014
2007-07-17 09:50:00,27.56,27.64,27.54,27.64,50575.5571883419,9.7631,9.7915,9.7561,9.7915,50575.5572
2007-07-17 09:55:00,27.64,27.66,27.59,27.59,30492.28508449669,9.7915,9.7986,9.7738,9.7738,30492.2851
2007-07-17 10:00:00,27.58,27.59,27.46,27.54,47391.62380602498,9.7702,9.7738,9.7277,9.7561,47391.6238
2007-07-17 10:05:00,27.53,27.56,27.49,27.55,46411.95199608131,9.7525,9.7631,9.7383,9.7596,46411.952
2007-07-17 10:10:00,27.54,27.54,27.45,27.45,34533.43130051433,9.7561,9.7561,9.7242,9.7242,34533.4313
2007-07-17 10:15:00,27.45,27.45,27.29,27.4,115478.81459710996,9.7242,9.7242,9.6675,9.7065,115478.8146
2007-07-17 10:20:00,27.4,27.46,27.37,27.45,62209.15993142297,9.7065,9.7277,9.6958,9.7242,62209.1599
2007-07-17 10:25:00,27.45,27.45,27.41,27.44,32451.628704384028,9.7242,9.7242,9.71,9.7206,32451.6287
2007-07-17 10:30:00,27.43,27.45,27.39,27.42,53637.031594415865,9.7171,9.7242,9.7029,9.7135,53637.0316
2007-07-17 10:35:00,27.42,27.44,27.34,27.36,52167.52387950036,9.7135,9.7206,9.6852,9.6923,52167.5239
2007-07-17 10:40:00,27.36,27.37,27.34,27.36,85476.3654175851,9.6923,9.6958,9.6852,9.6923,85476.3654
2007-07-17 10:45:00,27.35,27.42,27.35,27.4,29145.236345824145,9.6887,9.7135,9.6887,9.7065,29145.2363
2007-07-17 10:50:00,27.41,27.42,27.39,27.42,21920.15674748959,9.71,9.7135,9.7029,9.7135,21920.1567
2007-07-17 10:55:00,27.42,27.47,27.42,27.46,24859.1721773206,9.7135,9.7313,9.7135,9.7277,24859.1722
2007-07-17 11:00:00,27.46,27.47,27.41,27.43,50208.18025961303,9.7277,9.7313,9.71,9.7171,50208.1803
2007-07-17 11:05:00,27.42,27.46,27.41,27.46,23757.041391133967,9.7135,9.7277,9.71,9.7277,23757.0414
2007-07-17 11:10:00,27.46,27.47,27.38,27.38,53269.65466568699,9.7277,9.7313,9.6994,9.6994,53269.6547
2007-07-17 11:15:00,27.37,27.38,27.25,27.29,57800.636786676456,9.6958,9.6994,9.6533,9.6675,57800.6368
2007-07-17 11:20:00,27.29,27.35,27.28,27.34,81312.76022532451,9.6675,9.6887,9.6639,9.6852,81312.7602
2007-07-17 11:25:00,27.34,27.45,27.33,27.45,35880.48003918687,9.6852,9.7242,9.6817,9.7242,35880.48
2007-07-17 11:30:00,27.45,27.46,27.43,27.45,23144.746509919176,9.7242,9.7277,9.7171,9.7242,23144.7465
2007-07-17 11:35:00,27.45,27.49,27.41,27.42,41636.051922605926,9.7242,9.7383,9.71,9.7135,41636.0519
2007-07-17 11:40:00,27.42,27.43,27.38,27.38,21062.94391378888,9.7135,9.7171,9.6994,9.6994,21062.9439
2007-07-17 11:45:00,27.38,27.38,27.35,27.36,41268.67499387705,9.6994,9.6994,9.6887,9.6923,41268.675
2007-07-17 11:50:00,27.36,27.4,27.35,27.4,48248.83663972569,9.6923,9.7065,9.6887,9.7065,48248.8366
2007-07-17 11:55:00,27.4,27.41,27.36,27.41,24491.79524859172,9.7065,9.71,9.6923,9.71,24491.7952
2007-07-17 12:00:00,27.41,27.41,27.39,27.41,41023.75704139113,9.71,9.71,9.7029,9.71,41023.757
2007-07-17 12:05:00,27.41,27.41,27.31,27.31,28288.02351212344,9.71,9.71,9.6746,9.6746,28288.0235
2007-07-17 12:10:00,27.32,27.33,27.24,27.25,26083.76193975018,9.6781,9.6817,9.6498,9.6533,26083.7619
2007-07-17 12:15:00,27.26,27.26,27.22,27.22,39799.16727896155,9.6569,9.6569,9.6427,9.6427,39799.1673
2007-07-17 12:20:00,27.21,27.21,27.17,27.2,30124.90815576781,9.6391,9.6391,9.625,9.6356,30124.9082
2007-07-17 12:25:00,27.2,27.2,27.14,27.14,30492.28508449669,9.6356,9.6356,9.6144,9.6144,30492.2851
2007-07-17 12:30:00,27.13,27.13,27.05,27.05,97599.804065638,9.6108,9.6108,9.5825,9.5825,97599.8041
2007-07-17 12:35:00,27.05,27.09,27.0,27.05,65148.175361253976,9.5825,9.5966,9.5648,9.5825,65148.1754
2007-07-17 12:40:00,27.05,27.09,27.01,27.02,46779.32892481019,9.5825,9.5966,9.5683,9.5718,46779.3289
2007-07-17 12:45:00,27.01,27.05,27.0,27.04,27798.1876071516,9.5683,9.5825,9.5648,9.5789,27798.1876
2007-07-17 12:50:00,27.05,27.14,27.04,27.14,43962.77247122214,9.5825,9.6144,9.5789,9.6144,43962.7725
2007-07-17 12:55:00,27.14,27.16,27.13,27.13,18368.84643644379,9.6144,9.6214,9.6108,9.6108,18368.8464
2007-07-17 13:00:00,27.12,27.17,27.08,27.15,40044.08523144746,9.6073,9.625,9.5931,9.6179,40044.0852
2007-07-17 13:05:00,27.16,27.17,27.07,27.09,45309.82120989468,9.6214,9.625,9.5896,9.5966,45309.8212
2007-07-17 13:10:00,27.09,27.1,27.05,27.09,24369.336272348763,9.5966,9.6002,9.5825,9.5966,24369.3363
2007-07-17 13:15:00,27.08,27.12,27.07,27.12,22899.82855743326,9.5931,9.6073,9.5896,9.6073,22899.8286
2007-07-17 13:20:00,27.12,27.15,27.12,27.13,16287.043840313494,9.6073,9.6179,9.6073,9.6108,16287.0438
2007-07-17 13:25:00,27.12,27.13,27.11,27.12,20205.731080088168,9.6073,9.6108,9.6037,9.6073,20205.7311
2007-07-17 13:30:00,27.12,27.18,27.11,27.18,16654.42076904237,9.6073,9.6285,9.6037,9.6285,16654.4208
2007-07-17 13:35:00,27.17,27.26,27.17,27.25,43105.55963752143,9.625,9.6569,9.625,9.6533,43105.5596
2007-07-17 13:40:00,27.24,27.27,27.23,27.26,12858.192505510651,9.6498,9.6604,9.6462,9.6569,12858.1925
2007-07-17 13:45:00,27.25,27.28,27.25,27.28,22287.533676218467,9.6533,9.6639,9.6533,9.6639,22287.5337
2007-07-17 13:50:00,27.28,27.36,27.27,27.35,60617.1932402645,9.6639,9.6923,9.6604,9.6887,60617.1932
2007-07-17 13:55:00,27.35,27.35,27.23,27.26,49595.88537839824,9.6887,9.6887,9.6462,9.6569,49595.8854
2007-07-17 14:00:00,27.26,27.3,27.25,27.29,30124.90815576781,9.6569,9.671,9.6533,9.6675,30124.9082
2007-07-17 14:05:00,27.31,27.32,27.29,27.29,19960.81312760225,9.6746,9.6781,9.6675,9.6675,19960.8131
2007-07-17 14:10:00,27.29,27.33,27.28,27.33,18123.928483957872,9.6675,9.6817,9.6639,9.6817,18123.9285
2007-07-17 14:15:00,27.32,27.34,27.31,27.32,12123.4386480529,9.6781,9.6852,9.6746,9.6781,12123.4386
2007-07-17 14:20:00,27.31,27.31,27.27,27.27,16409.50281655645,9.6746,9.6746,9.6604,9.6604,16409.5028
2007-07-17 14:25:00,27.27,27.3,27.26,27.3,23267.205486162133,9.6604,9.671,9.6569,9.671,23267.2055
2007-07-17 14:30:00,27.3,27.33,27.29,27.32,14082.78226794024,9.671,9.6817,9.6675,9.6781,14082.7823
2007-07-17 14:35:00,27.33,27.33,27.3,27.3,24246.8772961058,9.6817,9.6817,9.671,9.671,24246.8773
2007-07-17 14:40:00,27.31,27.33,27.31,27.31,18981.141317658585,9.6746,9.6817,9.6746,9.6746,18981.1413
2007-07-17 14:45:00,27.32,27.32,27.29,27.32,17266.715650257163,9.6781,9.6781,9.6675,9.6781,17266.7157
2007-07-17 14:50:00,27.31,27.32,27.27,27.27,15184.913054126866,9.6746,9.6781,9.6604,9.6604,15184.9131
2007-07-17 14:55:00,27.28,27.32,27.27,27.32,24246.8772961058,9.6639,9.6781,9.6604,9.6781,24246.8773
2007-07-17 15:00:00,27.32,27.32,27.3,27.31,59637.52143032084,9.6781,9.6781,9.671,9.6746,59637.5214
2007-07-17 15:05:00,27.32,27.32,27.28,27.28,42860.64168503551,9.6781,9.6781,9.6639,9.6639,42860.6417
2007-07-17 15:10:00,27.28,27.32,27.27,27.32,58902.767572863086,9.6639,9.6781,9.6604,9.6781,58902.7676
2007-07-17 15:15:00,27.32,27.34,27.32,27.32,47636.541758510895,9.6781,9.6852,9.6781,9.6781,47636.5418
2007-07-17 15:20:00,27.32,27.32,27.28,27.28,29145.236345824145,9.6781,9.6781,9.6639,9.6639,29145.2363
2007-07-17 15:25:00,27.28,27.31,27.27,27.29,44575.06735243693,9.6639,9.6746,9.6604,9.6675,44575.0674
2007-07-17 15:30:00,27.29,27.3,27.27,27.29,44942.44428116581,9.6675,9.671,9.6604,9.6675,44942.4443
2007-07-17 15:35:00,27.28,27.28,27.23,27.23,47269.16482978202,9.6639,9.6639,9.6462,9.6462,47269.1648
2007-07-17 15:40:00,27.24,27.24,27.17,27.18,44085.2314474651,9.6498,9.6498,9.625,9.6285,44085.2314
2007-07-17 15:45:00,27.18,27.2,27.18,27.18,80700.46534410972,9.6285,9.6356,9.6285,9.6285,80700.4653
2007-07-17 15:50:00,27.18,27.19,27.17,27.17,92701.44501591966,9.6285,9.6321,9.625,9.625,92701.445
2007-07-17 15:55:00,27.17,27.2,27.16,27.16,102008.32721038452,9.625,9.6356,9.6214,9.6214,102008.3272
2007-07-18 09:30:00,27.16,27.43,27.0,27.42,61719.32402645113,9.6214,9.7171,9.5648,9.7135,61719.324
2007-07-18 09:35:00,27.37,27.44,27.33,27.35,47391.62380602498,9.6958,9.7206,9.6817,9.6887,47391.6238
2007-07-18 09:40:00,27.35,27.41,27.32,27.4,51187.85206955669,9.6887,9.71,9.6781,9.7065,51187.8521
2007-07-18 09:45:00,27.41,27.43,27.33,27.38,66005.38819495469,9.71,9.7171,9.6817,9.6994,66005.3882
2007-07-18 09:50:00,27.38,27.4,27.31,27.31,37105.06980161645,9.6994,9.7065,9.6746,9.6746,37105.0698
2007-07-18 09:55:00,27.32,27.32,27.28,27.32,36002.93901542983,9.6781,9.6781,9.6639,9.6781,36002.939
2007-07-18 10:00:00,27.32,27.42,27.32,27.38,53024.73671320108,9.6781,9.7135,9.6781,9.6994,53024.7367
2007-07-18 10:05:00,27.38,27.41,27.32,27.35,55963.75214303208,9.6994,9.71,9.6781,9.6887,55963.7521
2007-07-18 10:10:00,27.35,27.4,27.32,27.4,57555.71883419054,9.6887,9.7065,9.6781,9.7065,57555.7188
2007-07-18 10:15:00,27.41,27.43,27.36,27.42,42860.64168503551,9.71,9.7171,9.6923,9.7135,42860.6417
2007-07-18 10:20:00,27.42,27.47,27.4,27.46,43228.01861376438,9.7135,9.7313,9.7065,9.7277,43228.0186
2007-07-18 10:25:00,27.46,27.55,27.41,27.41,52779.81876071516,9.7277,9.7596,9.71,9.71,52779.8188
2007-07-18 10:30:00,27.43,27.57,27.42,27.5,188831.7413666421,9.7171,9.7667,9.7135,9.7419,188831.7414
2007-07-18 10:35:00,27.49,27.57,27.48,27.55,72128.33700710261,9.7383,9.7667,9.7348,9.7596,72128.337
2007-07-18 10:40:00,27.55,27.55,27.45,27.49,35635.56208670095,9.7596,9.7596,9.7242,9.7383,35635.5621
2007-07-18 10:45:00,27.5,27.5,27.32,27.33,68087.19079108498,9.7419,9.7419,9.6781,9.6817,68087.1908
2007-07-18 10:50:00,27.32,27.36,27.25,27.27,48616.213568454565,9.6781,9.6923,9.6533,9.6604,48616.2136
2007-07-18 10:55:00,27.27,27.36,27.27,27.32,29022.77736958119,9.6604,9.6923,9.6604,9.6781,29022.7774
2007-07-18 11:00:00,27.32,27.45,27.32,27.45,55473.91623806024,9.6781,9.7242,9.6781,9.7242,55473.9162
2007-07-18 11:05:00,27.46,27.52,27.45,27.52,82169.97305902521,9.7277,9.749,9.7242,9.749,82169.9731
2007-07-18 11:10:00,27.51,27.56,27.49,27.51,108253.7349987754,9.7454,9.7631,9.7383,9.7454,108253.735
2007-07-18 11:15:00,27.51,27.51,27.43,27.43,54249.32647563066,9.7454,9.7454,9.7171,9.7171,54249.3265
2007-07-18 11:20:00,27.44,27.59,27.44,27.59,60862.11119275042,9.7206,9.7738,9.7206,9.7738,60862.1112
2007-07-18 11:25:00,27.6,27.66,27.59,27.64,110213.07861866274,9.7773,9.7986,9.7738,9.7915,110213.0786
2007-07-18 11:30:00,27.63,27.68,27.58,27.6,94905.70658829292,9.7879,9.8056,9.7702,9.7773,94905.7066
2007-07-18 11:35:00,27.58,27.65,27.54,27.63,118907.6659319128,9.7702,9.795,9.7561,9.7879,118907.6659
2007-07-18 11:40:00,27.63,27.68,27.61,27.67,44575.06735243693,9.7879,9.8056,9.7808,9.8021,44575.0674
2007-07-18 11:45:00,27.67,27.68,27.63,27.68,42370.80578006368,9.8021,9.8056,9.7879,9.8056,42370.8058
2007-07-18 11:50:00,27.67,27.69,27.63,27.64,43472.936566250304,9.8021,9.8092,9.7879,9.7915,43472.9366
2007-07-18 11:55:00,27.63,27.67,27.6,27.63,82414.89101151114,9.7879,9.8021,9.7773,9.7879,82414.891
2007-07-18 12:00:00,27.62,27.64,27.58,27.58,159686.505020818,9.7844,9.7915,9.7702,9.7702,159686.505
2007-07-18 12:05:00,27.59,27.61,27.49,27.52,119275.04286064168,9.7738,9.7808,9.7383,9.749,119275.0429
2007-07-18 12:10:00,27.52,27.6,27.51,27.58,65515.55228998285,9.749,9.7773,9.7454,9.7702,65515.5523
2007-07-18 12:15:00,27.57,27.6,27.45,27.47,92946.36296840558,9.7667,9.7773,9.7242,9.7313,92946.363
2007-07-18 12:20:00,27.48,27.57,27.47,27.5,122091.59931422972,9.7348,9.7667,9.7313,9.7419,122091.5993
2007-07-18 12:25:00,27.5,27.58,27.49,27.54,66985.06000489835,9.7419,9.7702,9.7383,9.7561,66985.06
2007-07-18 12:30:00,27.54,27.56,27.5,27.56,77761.44991427871,9.7561,9.7631,9.7419,9.7631,77761.4499
2007-07-18 12:35:00,27.57,27.57,27.52,27.53,77026.69605682096,9.7667,9.7667,9.749,9.7525,77026.6961
2007-07-18 12:40:00,27.53,27.56,27.51,27.56,42615.7237325496,9.7525,9.7631,9.7454,9.7631,42615.7237
2007-07-18 12:45:00,27.56,27.65,27.54,27.64,121601.7634092579,9.7631,9.795,9.7561,9.7915,121601.7634
2007-07-18 12:50:00,27.64,27.68,27.63,27.65,99681.6066617683,9.7915,9.8056,9.7879,9.795,99681.6067
2007-07-18 12:55:00,27.66,27.66,27.56,27.56,77883.90889052166,9.7986,9.7986,9.7631,9.7631,77883.9089
2007-07-18 13:00:00,27.56,27.65,27.56,27.65,31716.87484692628,9.7631,9.795,9.7631,9.795,31716.8748
2007-07-18 13:05:00,27.65,27.65,27.6,27.63,36247.856967915744,9.795,9.795,9.7773,9.7879,36247.857
2007-07-18 13:10:00,27.62,27.63,27.58,27.61,32329.16972814107,9.7844,9.7879,9.7702,9.7808,32329.1697
2007-07-18 13:15:00,27.62,27.68,27.6,27.67,52657.3597844722,9.7844,9.8056,9.7773,9.8021,52657.3598
2007-07-18 13:20:00,27.67,27.67,27.64,27.66,23634.58241489101,9.8021,9.8021,9.7915,9.7986,23634.5824
2007-07-18 13:25:00,27.66,27.67,27.65,27.67,29267.695322067106,9.7986,9.8021,9.795,9.8021,29267.6953
2007-07-18 13:30:00,27.67,27.67,27.65,27.66,17266.715650257163,9.8021,9.8021,9.795,9.7986,17266.7157
2007-07-18 13:35:00,27.67,27.72,27.67,27.71,43472.936566250304,9.8021,9.8198,9.8021,9.8163,43472.9366
2007-07-18 13:40:00,27.7,27.76,27.7,27.76,42493.26475630664,9.8127,9.834,9.8127,9.834,42493.2648
2007-07-18 13:45:00,27.76,27.76,27.75,27.75,18981.141317658585,9.834,9.834,9.8304,9.8304,18981.1413
2007-07-18 13:50:00,27.76,27.76,27.66,27.68,48003.91868723977,9.834,9.834,9.7986,9.8056,48003.9187
2007-07-18 13:55:00,27.68,27.69,27.64,27.65,20695.56698506,9.8056,9.8092,9.7915,9.795,20695.567
2007-07-18 14:00:00,27.66,27.72,27.65,27.71,33308.84153808474,9.7986,9.8198,9.795,9.8163,33308.8415
2007-07-18 14:05:00,27.72,27.72,27.67,27.68,29267.695322067106,9.8198,9.8198,9.8021,9.8056,29267.6953
2007-07-18 14:10:00,27.69,27.72,27.68,27.72,36860.15184913054,9.8092,9.8198,9.8056,9.8198,36860.1518
2007-07-18 14:15:00,27.71,27.71,27.64,27.65,49106.0494734264,9.8163,9.8163,9.7915,9.795,49106.0495
2007-07-18 14:20:00,27.66,27.66,27.61,27.63,39064.41342150379,9.7986,9.7986,9.7808,9.7879,39064.4134
2007-07-18 14:25:00,27.63,27.63,27.54,27.6,55106.53930933137,9.7879,9.7879,9.7561,9.7773,55106.5393
2007-07-18 14:30:00,27.61,27.64,27.61,27.64,27675.728630908645,9.7808,9.7915,9.7808,9.7915,27675.7286
2007-07-18 14:35:00,27.64,27.67,27.64,27.64,28043.10555963752,9.7915,9.8021,9.7915,9.7915,28043.1056
2007-07-18 14:40:00,27.64,27.64,27.6,27.6,36370.31594415871,9.7915,9.7915,9.7773,9.7773,36370.3159
2007-07-18 14:45:00,27.6,27.63,27.6,27.61,27798.1876071516,9.7773,9.7879,9.7773,9.7808,27798.1876
2007-07-18 14:50:00,27.61,27.63,27.58,27.58,54984.08033308841,9.7808,9.7879,9.7702,9.7702,54984.0803
2007-07-18 14:55:00,27.59,27.6,27.58,27.58,68454.56771981386,9.7738,9.7773,9.7702,9.7702,68454.5677
2007-07-18 15:00:00,27.58,27.58,27.52,27.52,53759.490570658825,9.7702,9.7702,9.749,9.749,53759.4906
2007-07-18 15:05:00,27.54,27.58,27.52,27.58,37472.446730345335,9.7561,9.7702,9.749,9.7702,37472.4467
2007-07-18 15:10:00,27.58,27.6,27.55,27.58,63188.83174136664,9.7702,9.7773,9.7596,9.7702,63188.8317
2007-07-18 15:15:00,27.58,27.6,27.57,27.6,92701.44501591966,9.7702,9.7773,9.7667,9.7773,92701.445
2007-07-18 15:20:00,27.6,27.61,27.54,27.56,106661.76830761692,9.7773,9.7808,9.7561,9.7631,106661.7683
2007-07-18 15:25:00,27.56,27.59,27.56,27.57,67597.35488611314,9.7631,9.7738,9.7631,9.7667,67597.3549
2007-07-18 15:30:00,27.56,27.64,27.56,27.63,89395.05265735977,9.7631,9.7915,9.7631,9.7879,89395.0527
2007-07-18 15:35:00,27.63,27.69,27.59,27.63,279451.3837864315,9.7879,9.8092,9.7738,9.7879,279451.3838
2007-07-18 15:40:00,27.63,27.64,27.57,27.62,96130.2963507225,9.7879,9.7915,9.7667,9.7844,96130.2964
2007-07-18 15:45:00,27.63,27.72,27.59,27.69,108498.65295126132,9.7879,9.8198,9.7738,9.8092,108498.653
2007-07-18 15:50:00,27.69,27.7,27.67,27.67,95028.16556453588,9.8092,9.8127,9.8021,9.8021,95028.1656
2007-07-18 15:55:00,27.67,27.7,27.64,27.68,117683.07616948322,9.8021,9.8127,9.7915,9.8056,117683.0762
2007-07-19 09:30:00,27.48,27.75,27.46,27.71,167278.96154788145,9.7348,9.8304,9.7277,9.8163,167278.9615
2007-07-19 09:35:00,27.72,27.76,27.63,27.72,78006.36786676463,9.8198,9.834,9.7879,9.8198,78006.3679
2007-07-19 09:40:00,27.72,27.72,27.67,27.69,84374.23463139847,9.8198,9.8198,9.8021,9.8092,84374.2346
2007-07-19 09:45:00,27.69,27.71,27.63,27.68,67964.73181484202,9.8092,9.8163,9.7879,9.8056,67964.7318
2007-07-19 09:50:00,27.68,27.73,27.67,27.72,34778.34925300024,9.8056,9.8234,9.8021,9.8198,34778.3493
2007-07-19 09:55:00,27.72,27.75,27.72,27.74,22654.91060494734,9.8198,9.8304,9.8198,9.8269,22654.9106
2007-07-19 10:00:00,27.74,27.76,27.72,27.75,38574.57751653196,9.8269,9.834,9.8198,9.8304,38574.5775
2007-07-19 10:05:00,27.74,27.75,27.73,27.74,40044.08523144746,9.8269,9.8304,9.8234,9.8269,40044.0852
2007-07-19 10:10:00,27.74,27.76,27.71,27.71,24369.336272348763,9.8269,9.834,9.8163,9.8163,24369.3363
2007-07-19 10:15:00,27.71,27.73,27.71,27.73,26940.974773450893,9.8163,9.8234,9.8163,9.8234,26940.9748
2007-07-19 10:20:00,27.73,27.73,27.68,27.71,39431.790350232666,9.8234,9.8234,9.8056,9.8163,39431.7904
2007-07-19 10:25:00,27.72,27.76,27.69,27.75,26451.13886847905,9.8198,9.834,9.8092,9.8304,26451.1389
2007-07-19 10:30:00,27.74,27.82,27.74,27.82,141317.65858437424,9.8269,9.8552,9.8269,9.8552,141317.6586
2007-07-19 10:35:00,27.81,27.9,27.81,27.87,57433.25985794758,9.8517,9.8836,9.8517,9.873,57433.2599
2007-07-19 10:40:00,27.87,28.0,27.87,27.98,136909.13543962772,9.873,9.919,9.873,9.9119,136909.1354
2007-07-19 10:45:00,27.98,27.99,27.94,27.95,187974.52853294145,9.9119,9.9155,9.8978,9.9013,187974.5285
2007-07-19 10:50:00,27.94,27.98,27.94,27.96,162135.68454567718,9.8978,9.9119,9.8978,9.9048,162135.6845
2007-07-19 10:55:00,27.95,27.95,27.84,27.9,69801.6164584864,9.9013,9.9013,9.8623,9.8836,69801.6165
2007-07-19 11:00:00,27.9,27.97,27.9,27.91,170095.5180014695,9.8836,9.9084,9.8836,9.8871,170095.518
2007-07-19 11:05:00,27.91,27.92,27.86,27.89,58902.767572863086,9.8871,9.8907,9.8694,9.88,58902.7676
2007-07-19 11:10:00,27.88,27.93,27.88,27.9,51065.39309331374,9.8765,9.8942,9.8765,9.8836,51065.3931
2007-07-19 11:15:00,27.9,27.95,27.88,27.93,52902.27773695812,9.8836,9.9013,9.8765,9.8942,52902.2777
2007-07-19 11:20:00,27.93,27.99,27.92,27.98,88905.21675238795,9.8942,9.9155,9.8907,9.9119,88905.2168
2007-07-19 11:25:00,27.98,28.07,27.98,28.03,75924.56527063434,9.9119,9.9438,9.9119,9.9296,75924.5653
2007-07-19 11:30:00,28.03,28.04,27.99,27.99,95028.16556453588,9.9296,9.9332,9.9155,9.9155,95028.1656
2007-07-19 11:35:00,27.99,28.0,27.95,27.96,47269.16482978202,9.9155,9.919,9.9013,9.9048,47269.1648
2007-07-19 11:40:00,27.96,27.97,27.92,27.92,77761.44991427871,9.9048,9.9084,9.8907,9.8907,77761.4499
2007-07-19 11:45:00,27.93,27.97,27.93,27.96,15184.913054126866,9.8942,9.9084,9.8942,9.9048,15184.9131
2007-07-19 11:50:00,27.96,27.96,27.9,27.9,32819.0056331129,9.9048,9.9048,9.8836,9.8836,32819.0056
2007-07-19 11:55:00,27.9,27.95,27.9,27.93,111192.7504286064,9.8836,9.9013,9.8836,9.8942,111192.7504
2007-07-19 12:00:00,27.94,27.94,27.83,27.85,185647.80798432525,9.8978,9.8978,9.8588,9.8659,185647.808
2007-07-19 12:05:00,27.85,27.91,27.85,27.9,75802.10629439137,9.8659,9.8871,9.8659,9.8836,75802.1063
2007-07-19 12:10:00,27.9,27.92,27.89,27.9,73475.38574577516,9.8836,9.8907,9.88,9.8836,73475.3857
2007-07-19 12:15:00,27.9,27.9,27.88,27.9,18736.223365172667,9.8836,9.8836,9.8765,9.8836,18736.2234
2007-07-19 12:20:00,27.9,27.95,27.88,27.94,39064.41342150379,9.8836,9.9013,9.8765,9.8978,39064.4134
2007-07-19 12:25:00,27.94,27.99,27.94,27.99,32941.46460935586,9.8978,9.9155,9.8978,9.9155,32941.4646
2007-07-19 12:30:00,27.99,28.0,27.95,27.96,49350.96742591231,9.9155,9.919,9.9013,9.9048,49350.9674
2007-07-19 12:35:00,27.96,27.98,27.96,27.98,33186.38256184178,9.9048,9.9119,9.9048,9.9119,33186.3826
2007-07-19 12:40:00,27.98,27.98,27.95,27.97,24369.336272348763,9.9119,9.9119,9.9013,9.9084,24369.3363
2007-07-19 12:45:00,27.97,27.99,27.97,27.98,14939.995101640949,9.9084,9.9155,9.9084,9.9119,14939.9951
2007-07-19 12:50:00,27.98,28.04,27.98,28.03,144011.75606171932,9.9119,9.9332,9.9119,9.9296,144011.7561
2007-07-19 12:55:00,28.03,28.05,28.01,28.01,31104.579965711484,9.9296,9.9367,9.9225,9.9225,31104.58
2007-07-19 13:00:00,28.01,28.03,28.0,28.03,29267.695322067106,9.9225,9.9296,9.919,9.9296,29267.6953
2007-07-19 13:05:00,28.03,28.03,27.99,28.01,74332.59857947587,9.9296,9.9296,9.9155,9.9225,74332.5986
2007-07-19 13:10:00,28.01,28.03,28.0,28.0,25961.302963507223,9.9225,9.9296,9.919,9.919,25961.303
2007-07-19 13:15:00,28.0,28.03,27.98,28.02,24369.336272348763,9.919,9.9296,9.9119,9.9261,24369.3363
2007-07-19 13:20:00,28.02,28.06,28.02,28.03,49963.26230712711,9.9261,9.9403,9.9261,9.9296,49963.2623
2007-07-19 13:25:00,28.02,28.05,28.0,28.05,45064.90325740876,9.9261,9.9367,9.919,9.9367,45064.9033
2007-07-19 13:30:00,28.03,28.05,28.02,28.02,64046.04457506735,9.9296,9.9367,9.9261,9.9261,64046.0446
2007-07-19 13:35:00,28.03,28.05,28.01,28.04,36370.31594415871,9.9296,9.9367,9.9225,9.9332,36370.3159
2007-07-19 13:40:00,28.04,28.07,28.03,28.05,33798.67744305657,9.9332,9.9438,9.9296,9.9367,33798.6774
2007-07-19 13:45:00,28.05,28.11,28.05,28.11,84006.8577026696,9.9367,9.958,9.9367,9.958,84006.8577
2007-07-19 13:50:00,28.12,28.12,28.09,28.11,27553.269654665684,9.9615,9.9615,9.9509,9.958,27553.2697
2007-07-19 13:55:00,28.11,28.14,28.1,28.13,36002.93901542983,9.958,9.9686,9.9544,9.9651,36002.939
2007-07-19 14:00:00,28.13,28.14,28.03,28.08,61964.241978937054,9.9651,9.9686,9.9296,9.9473,61964.242
2007-07-19 14:05:00,28.07,28.08,28.04,28.07,60127.35733529268,9.9438,9.9473,9.9332,9.9438,60127.3573
2007-07-19 14:10:00,28.07,28.07,27.99,28.04,81680.13715405339,9.9438,9.9438,9.9155,9.9332,81680.1372
2007-07-19 14:15:00,28.05,28.07,28.01,28.07,22777.36958119029,9.9367,9.9438,9.9225,9.9438,22777.3696
2007-07-19 14:20:00,28.07,28.1,28.05,28.1,38329.65956404605,9.9438,9.9544,9.9367,9.9544,38329.6596
2007-07-19 14:25:00,28.09,28.15,28.07,28.1,48003.91868723977,9.9509,9.9721,9.9438,9.9544,48003.9187
2007-07-19 14:30:00,28.1,28.16,28.1,28.12,42738.18270879255,9.9544,9.9757,9.9544,9.9615,42738.1827
2007-07-19 14:35:00,28.13,28.16,28.12,28.12,35268.185157972075,9.9651,9.9757,9.9615,9.9615,35268.1852
2007-07-19 14:40:00,28.12,28.15,28.11,28.13,25104.090129806515,9.9615,9.9721,9.958,9.9651,25104.0901
2007-07-19 14:45:00,28.13,28.17,28.12,28.16,49473.42640215527,9.9651,9.9792,9.9615,9.9757,49473.4264
2007-07-19 14:50:00,28.16,28.16,28.13,28.13,50330.63923585598,9.9757,9.9757,9.9651,9.9651,50330.6392
2007-07-19 14:55:00,28.13,28.16,28.12,28.13,78128.82684300758,9.9651,9.9757,9.9615,9.9651,78128.8268
2007-07-19 15:00:00,28.13,28.17,28.13,28.16,39431.790350232666,9.9651,9.9792,9.9651,9.9757,39431.7904
2007-07-19 15:05:00,28.16,28.2,28.15,28.19,79843.252510409,9.9757,9.9899,9.9721,9.9863,79843.2525
2007-07-19 15:10:00,28.19,28.19,28.16,28.16,95028.16556453588,9.9863,9.9863,9.9757,9.9757,95028.1656
2007-07-19 15:15:00,28.16,28.18,28.13,28.14,64535.88048003918,9.9757,9.9828,9.9651,9.9686,64535.8805
2007-07-19 15:20:00,28.14,28.21,28.14,28.2,67597.35488611314,9.9686,9.9934,9.9686,9.9899,67597.3549
2007-07-19 15:25:00,28.19,28.19,28.13,28.14,75679.64731814842,9.9863,9.9863,9.9651,9.9686,75679.6473
2007-07-19 15:30:00,28.15,28.2,28.15,28.19,53881.949546901786,9.9721,9.9899,9.9721,9.9863,53881.9495
2007-07-19 15:35:00,28.19,28.2,28.15,28.15,44819.98530492285,9.9863,9.9899,9.9721,9.9721,44819.9853
2007-07-19 15:40:00,28.15,28.16,28.09,28.1,122214.05829047268,9.9721,9.9757,9.9509,9.9544,122214.0583
2007-07-19 15:45:00,28.09,28.1,28.07,28.09,117070.78128826842,9.9509,9.9544,9.9438,9.9509,117070.7813
2007-07-19 15:50:00,28.09,28.1,28.07,28.09,95640.46044575066,9.9509,9.9544,9.9438,9.9509,95640.4604
2007-07-19 15:55:00,28.09,28.12,28.08,28.12,119030.12490815576,9.9509,9.9615,9.9473,9.9615,119030.1249
2007-07-20 09:30:00,29.26,29.27,28.75,28.99,76659.31912809209,10.3654,10.3689,10.1847,10.2697,76659.3191
2007-07-20 09:35:00,29.16,29.18,28.79,28.87,1660298.7999020326,10.3299,10.337,10.1989,10.2272,1660298.7999
2007-07-20 09:40:00,28.87,28.91,28.85,28.86,292309.5762919421,10.2272,10.2414,10.2201,10.2237,292309.5763
2007-07-20 09:45:00,28.86,28.91,28.75,28.79,374234.6313984815,10.2237,10.2414,10.1847,10.1989,374234.6314
2007-07-20 09:50:00,28.81,28.87,28.78,28.83,279573.8427626745,10.206,10.2272,10.1953,10.213,279573.8428
2007-07-20 09:55:00,28.83,28.91,28.79,28.89,656747.489590987,10.213,10.2414,10.1989,10.2343,656747.4896
2007-07-20 10:00:00,28.88,28.93,28.82,28.9,444281.1658094538,10.2307,10.2485,10.2095,10.2378,444281.1658
2007-07-20 10:05:00,28.91,28.93,28.87,28.92,196791.5748224345,10.2414,10.2485,10.2272,10.2449,196791.5748
2007-07-20 10:10:00,28.92,28.96,28.87,28.95,312147.93044330145,10.2449,10.2591,10.2272,10.2555,312147.9304
2007-07-20 10:15:00,28.94,28.97,28.87,28.95,334435.4641195199,10.252,10.2626,10.2272,10.2555,334435.4641
2007-07-20 10:20:00,28.94,29.05,28.89,28.93,606416.850355131,10.252,10.291,10.2343,10.2485,606416.8504
2007-07-20 10:25:00,28.92,28.94,28.89,28.9,138868.47905951506,10.2449,10.252,10.2343,10.2378,138868.4791
2007-07-20 10:30:00,28.89,28.91,28.87,28.88,162625.52045064903,10.2343,10.2414,10.2272,10.2307,162625.5205
2007-07-20 10:35:00,28.88,28.89,28.83,28.84,180994.3668870928,10.2307,10.2343,10.213,10.2166,180994.3669
2007-07-20 10:40:00,28.83,28.88,28.83,28.87,88415.3808474161,10.213,10.2307,10.213,10.2272,88415.3808
2007-07-20 10:45:00,28.86,28.86,28.79,28.8,366029.8799902033,10.2237,10.2237,10.1989,10.2024,366029.88
2007-07-20 10:50:00,28.81,28.85,28.79,28.79,97354.88611315208,10.206,10.2201,10.1989,10.1989,97354.8861
2007-07-20 10:55:00,28.79,28.84,28.78,28.79,117560.61719324024,10.1989,10.2166,10.1953,10.1989,117560.6172
2007-07-20 11:00:00,28.8,28.87,28.78,28.79,304433.0149399951,10.2024,10.2272,10.1953,10.1989,304433.0149
2007-07-20 11:05:00,28.79,28.87,28.78,28.83,165442.07690423707,10.1989,10.2272,10.1953,10.213,165442.0769
2007-07-20 11:10:00,28.82,28.82,28.66,28.74,372520.2057310801,10.2095,10.2095,10.1528,10.1812,372520.2057
2007-07-20 11:15:00,28.74,28.75,28.64,28.69,173891.74626500122,10.1812,10.1847,10.1457,10.1634,173891.7463
2007-07-20 11:20:00,28.67,28.68,28.61,28.61,183076.16948322312,10.1564,10.1599,10.1351,10.1351,183076.1695
2007-07-20 11:25:00,28.61,28.61,28.52,28.56,128092.08915013468,10.1351,10.1351,10.1032,10.1174,128092.0892
2007-07-20 11:30:00,28.55,28.61,28.52,28.55,117438.1582169973,10.1138,10.1351,10.1032,10.1138,117438.1582
2007-07-20 11:35:00,28.55,28.55,28.47,28.5,382806.75973548857,10.1138,10.1138,10.0855,10.0961,382806.7597
2007-07-20 11:40:00,28.51,28.58,28.47,28.51,119887.33774185646,10.0997,10.1245,10.0855,10.0997,119887.3377
2007-07-20 11:45:00,28.51,28.55,28.43,28.47,182096.49767327943,10.0997,10.1138,10.0713,10.0855,182096.4977
2007-07-20 11:50:00,28.47,28.47,28.38,28.43,202424.68772961057,10.0855,10.0855,10.0536,10.0713,202424.6877
2007-07-20 11:55:00,28.43,28.43,28.38,28.38,68209.64976732794,10.0713,10.0713,10.0536,10.0536,68209.6498
2007-07-20 12:00:00,28.38,28.39,28.22,28.24,133357.82512858193,10.0536,10.0572,9.9969,10.004,133357.8251
2007-07-20 12:05:00,28.24,28.38,28.24,28.34,136419.29953465587,10.004,10.0536,10.004,10.0395,136419.2995
2007-07-20 12:10:00,28.34,28.42,28.33,28.41,79843.252510409,10.0395,10.0678,10.0359,10.0642,79843.2525
2007-07-20 12:15:00,28.41,28.44,28.39,28.43,87313.25006122948,10.0642,10.0749,10.0572,10.0713,87313.2501
2007-07-20 12:20:00,28.43,28.47,28.42,28.45,54004.408523144746,10.0713,10.0855,10.0678,10.0784,54004.4085
2007-07-20 12:25:00,28.44,28.52,28.43,28.52,121601.7634092579,10.0749,10.1032,10.0713,10.1032,121601.7634
2007-07-20 12:30:00,28.51,28.52,28.41,28.42,148297.82023022286,10.0997,10.1032,10.0642,10.0678,148297.8202
2007-07-20 12:35:00,28.42,28.43,28.37,28.39,106784.2272838599,10.0678,10.0713,10.0501,10.0572,106784.2273
2007-07-20 12:40:00,28.39,28.42,28.37,28.38,98089.63997060985,10.0572,10.0678,10.0501,10.0536,98089.64
2007-07-20 12:45:00,28.37,28.41,28.35,28.39,91476.85525349008,10.0501,10.0642,10.043,10.0572,91476.8553
2007-07-20 12:50:00,28.38,28.44,28.38,28.42,59882.43938280676,10.0536,10.0749,10.0536,10.0678,59882.4394
2007-07-20 12:55:00,28.43,28.43,28.36,28.38,86088.66029879989,10.0713,10.0713,10.0465,10.0536,86088.6603
2007-07-20 13:00:00,28.39,28.45,28.39,28.45,103967.67083027185,10.0572,10.0784,10.0572,10.0784,103967.6708
2007-07-20 13:05:00,28.45,28.46,28.43,28.43,98089.63997060985,10.0784,10.082,10.0713,10.0713,98089.64
2007-07-20 13:10:00,28.43,28.45,28.4,28.42,124295.86088660298,10.0713,10.0784,10.0607,10.0678,124295.8609
2007-07-20 13:15:00,28.42,28.46,28.4,28.46,111927.50428606416,10.0678,10.082,10.0607,10.082,111927.5043
2007-07-20 13:20:00,28.43,28.51,28.43,28.51,100171.44256674014,10.0713,10.0997,10.0713,10.0997,100171.4426
2007-07-20 13:25:00,28.51,28.52,28.43,28.45,71883.4190546167,10.0997,10.1032,10.0713,10.0784,71883.4191
2007-07-20 13:30:00,28.45,28.46,28.39,28.44,30859.662013225567,10.0784,10.082,10.0572,10.0749,30859.662
2007-07-20 13:35:00,28.44,28.44,28.41,28.44,65515.55228998285,10.0749,10.0749,10.0642,10.0749,65515.5523
2007-07-20 13:40:00,28.44,28.5,28.42,28.43,136296.84055841292,10.0749,10.0961,10.0678,10.0713,136296.8406
2007-07-20 13:45:00,28.43,28.46,28.39,28.45,67842.27283859906,10.0713,10.082,10.0572,10.0784,67842.2728
2007-07-20 13:50:00,28.45,28.47,28.43,28.43,37962.28263531717,10.0784,10.0855,10.0713,10.0713,37962.2826
2007-07-20 13:55:00,28.44,28.48,28.42,28.47,67964.73181484202,10.0749,10.089,10.0678,10.0855,67964.7318
2007-07-20 14:00:00,28.47,28.5,28.41,28.47,83761.93975018368,10.0855,10.0961,10.0642,10.0855,83761.9398
2007-07-20 14:05:00,28.47,28.58,28.47,28.57,75679.64731814842,10.0855,10.1245,10.0855,10.1209,75679.6473
2007-07-20 14:10:00,28.56,28.58,28.48,28.5,138623.56110702915,10.1174,10.1245,10.089,10.0961,138623.5611
2007-07-20 14:15:00,28.49,28.51,28.45,28.46,172667.15650257163,10.0926,10.0997,10.0784,10.082,172667.1565
2007-07-20 14:20:00,28.47,28.51,28.46,28.47,89639.9706098457,10.0855,10.0997,10.082,10.0855,89639.9706
2007-07-20 14:25:00,28.47,28.48,28.4,28.4,55718.83419054616,10.0855,10.089,10.0607,10.0607,55718.8342
2007-07-20 14:30:00,28.39,28.43,28.37,28.41,70903.74724467302,10.0572,10.0713,10.0501,10.0642,70903.7472
2007-07-20 14:35:00,28.42,28.42,28.39,28.39,77883.90889052166,10.0678,10.0678,10.0572,10.0572,77883.9089
2007-07-20 14:40:00,28.39,28.46,28.39,28.44,77394.07298554984,10.0572,10.082,10.0572,10.0749,77394.073
2007-07-20 14:45:00,28.44,28.47,28.41,28.47,91476.85525349008,10.0749,10.0855,10.0642,10.0855,91476.8553
2007-07-20 14:50:00,28.47,28.47,28.4,28.41,87558.1680137154,10.0855,10.0855,10.0607,10.0642,87558.168
2007-07-20 14:55:00,28.42,28.43,28.39,28.4,116091.10947832475,10.0678,10.0713,10.0572,10.0607,116091.1095
2007-07-20 15:00:00,28.4,28.45,28.39,28.45,63556.20867009551,10.0607,10.0784,10.0572,10.0784,63556.2087
2007-07-20 15:05:00,28.44,28.46,28.37,28.38,75679.64731814842,10.0749,10.082,10.0501,10.0536,75679.6473
2007-07-20 15:10:00,28.37,28.38,28.29,28.3,119887.33774185646,10.0501,10.0536,10.0217,10.0253,119887.3377
2007-07-20 15:15:00,28.3,28.39,28.3,28.39,132500.6122948812,10.0253,10.0572,10.0253,10.0572,132500.6123
2007-07-20 15:20:00,28.39,28.43,28.38,28.39,122826.35317168749,10.0572,10.0713,10.0536,10.0572,122826.3532
2007-07-20 15:25:00,28.39,28.41,28.37,28.4,78986.0396767083,10.0572,10.0642,10.0501,10.0607,78986.0397
2007-07-20 15:30:00,28.39,28.41,28.29,28.29,93803.5758021063,10.0572,10.0642,10.0217,10.0217,93803.5758
2007-07-20 15:35:00,28.3,28.32,28.27,28.29,126622.5814352192,10.0253,10.0324,10.0147,10.0217,126622.5814
2007-07-20 15:40:00,28.3,28.4,28.3,28.4,172299.77957384274,10.0253,10.0607,10.0253,10.0607,172299.7796
2007-07-20 15:45:00,28.39,28.41,28.33,28.37,196546.6568699485,10.0572,10.0642,10.0359,10.0501,196546.6569
2007-07-20 15:50:00,28.37,28.41,28.3,28.34,235611.0702914524,10.0501,10.0642,10.0253,10.0395,235611.0703
2007-07-20 15:55:00,28.34,28.42,28.31,28.35,308596.62013225566,10.0395,10.0678,10.0288,10.043,308596.6201
2007-07-23 09:30:00,28.42,28.47,28.26,28.39,206710.7518981141,10.0678,10.0855,10.0111,10.0572,206710.7519
2007-07-23 09:35:00,28.39,28.42,28.28,28.36,185402.8900318393,10.0572,10.0678,10.0182,10.0465,185402.89
2007-07-23 09:40:00,28.36,28.36,28.17,28.22,228998.28557433252,10.0465,10.0465,9.9792,9.9969,228998.2856
2007-07-23 09:45:00,28.22,28.27,28.21,28.27,243448.4447710017,9.9969,10.0147,9.9934,10.0147,243448.4448
2007-07-23 09:50:00,28.27,28.28,28.21,28.21,77516.53196179279,10.0147,10.0182,9.9934,9.9934,77516.532
2007-07-23 09:55:00,28.21,28.21,28.14,28.21,135439.62772471222,9.9934,9.9934,9.9686,9.9934,135439.6277
2007-07-23 10:00:00,28.21,28.21,28.12,28.2,130663.72765123684,9.9934,9.9934,9.9615,9.9899,130663.7277
2007-07-23 10:05:00,28.2,28.22,28.15,28.2,71883.4190546167,9.9899,9.9969,9.9721,9.9899,71883.4191
2007-07-23 10:10:00,28.2,28.23,28.2,28.21,87558.1680137154,9.9899,10.0005,9.9899,9.9934,87558.168
2007-07-23 10:15:00,28.22,28.24,28.18,28.19,131031.1045799657,9.9969,10.004,9.9828,9.9863,131031.1046
2007-07-23 10:20:00,28.2,28.21,28.16,28.2,163850.11021307862,9.9899,9.9934,9.9757,9.9899,163850.1102
2007-07-23 10:25:00,28.21,28.21,28.18,28.21,67474.89590987019,9.9934,9.9934,9.9828,9.9934,67474.8959
2007-07-23 10:30:00,28.21,28.21,28.16,28.19,91721.773205976,9.9934,9.9934,9.9757,9.9863,91721.7732
2007-07-23 10:35:00,28.18,28.2,28.16,28.18,63188.83174136664,9.9828,9.9899,9.9757,9.9828,63188.8317
2007-07-23 10:40:00,28.19,28.3,28.17,28.25,560249.8163115355,9.9863,10.0253,9.9792,10.0076,560249.8163
2007-07-23 10:45:00,28.25,28.28,28.22,28.25,91844.23218221896,10.0076,10.0182,9.9969,10.0076,91844.2322
2007-07-23 10:50:00,28.25,28.27,28.24,28.26,60617.1932402645,10.0076,10.0147,10.004,10.0111,60617.1932
2007-07-23 10:55:00,28.26,28.39,28.25,28.35,98824.3938280676,10.0111,10.0572,10.0076,10.043,98824.3938
2007-07-23 11:00:00,28.35,28.42,28.34,28.39,51065.39309331374,10.043,10.0678,10.0395,10.0572,51065.3931
2007-07-23 11:05:00,28.38,28.39,28.37,28.37,30737.20303698261,10.0536,10.0572,10.0501,10.0501,30737.203
2007-07-23 11:10:00,28.37,28.39,28.36,28.36,34288.513348028406,10.0501,10.0572,10.0465,10.0465,34288.5133
2007-07-23 11:15:00,28.38,28.39,28.36,28.36,26206.22091599314,10.0536,10.0572,10.0465,10.0465,26206.2209
2007-07-23 11:20:00,28.37,28.42,28.34,28.35,81925.05510653931,10.0501,10.0678,10.0395,10.043,81925.0551
2007-07-23 11:25:00,28.35,28.37,28.33,28.34,56576.04702424687,10.043,10.0501,10.0359,10.0395,56576.047
2007-07-23 11:30:00,28.34,28.36,28.33,28.34,129071.76096007836,10.0395,10.0465,10.0359,10.0395,129071.761
2007-07-23 11:35:00,28.34,28.34,28.33,28.33,91844.23218221896,10.0395,10.0395,10.0359,10.0359,91844.2322
2007-07-23 11:40:00,28.33,28.34,28.32,28.33,52779.81876071516,10.0359,10.0395,10.0324,10.0359,52779.8188
2007-07-23 11:45:00,28.34,28.34,28.29,28.31,47881.45971099681,10.0395,10.0395,10.0217,10.0288,47881.4597
2007-07-23 11:50:00,28.31,28.34,28.3,28.34,80945.38329659564,10.0288,10.0395,10.0253,10.0395,80945.3833
2007-07-23 11:55:00,28.34,28.34,28.3,28.3,35513.103110458,10.0395,10.0395,10.0253,10.0253,35513.1031
2007-07-23 12:00:00,28.3,28.3,28.25,28.28,30369.82610825373,10.0253,10.0253,10.0076,10.0182,30369.8261
2007-07-23 12:05:00,28.28,28.32,28.26,28.3,86578.49620377173,10.0182,10.0324,10.0111,10.0253,86578.4962
2007-07-23 12:10:00,28.3,28.3,28.25,28.25,87558.1680137154,10.0253,10.0253,10.0076,10.0076,87558.168
2007-07-23 12:15:00,28.25,28.26,28.24,28.25,41758.51089884888,10.0076,10.0111,10.004,10.0076,41758.5109
2007-07-23 12:20:00,28.25,28.25,28.19,28.19,25961.302963507223,10.0076,10.0076,9.9863,9.9863,25961.303
2007-07-23 12:25:00,28.19,28.2,28.14,28.19,77761.44991427871,9.9863,9.9899,9.9686,9.9863,77761.4499
2007-07-23 12:30:00,28.2,28.24,28.2,28.24,19960.81312760225,9.9899,10.004,9.9899,10.004,19960.8131
2007-07-23 12:35:00,28.24,28.25,28.21,28.22,43228.01861376438,10.004,10.0076,9.9934,9.9969,43228.0186
2007-07-23 12:40:00,28.22,28.27,28.21,28.27,47636.541758510895,9.9969,10.0147,9.9934,10.0147,47636.5418
2007-07-23 12:45:00,28.27,28.28,28.23,28.28,58045.55473916238,10.0147,10.0182,10.0005,10.0182,58045.5547
2007-07-23 12:50:00,28.28,28.34,28.28,28.34,121724.22238550083,10.0182,10.0395,10.0182,10.0395,121724.2224
2007-07-23 12:55:00,28.33,28.34,28.3,28.32,32574.087680626988,10.0359,10.0395,10.0253,10.0324,32574.0877
2007-07-23 13:00:00,28.33,28.34,28.29,28.29,50208.18025961303,10.0359,10.0395,10.0217,10.0217,50208.1803
2007-07-23 13:05:00,28.3,28.33,28.28,28.28,43350.477590007344,10.0253,10.0359,10.0182,10.0182,43350.4776
2007-07-23 13:10:00,28.27,28.33,28.25,28.31,76047.02424687729,10.0147,10.0359,10.0076,10.0288,76047.0242
2007-07-23 13:15:00,28.31,28.33,28.29,28.3,93681.11682586333,10.0288,10.0359,10.0217,10.0253,93681.1168
2007-07-23 13:20:00,28.3,28.3,28.27,28.3,36002.93901542983,10.0253,10.0253,10.0147,10.0253,36002.939
2007-07-23 13:25:00,28.3,28.31,28.25,28.28,50820.47514082782,10.0253,10.0288,10.0076,10.0182,50820.4751
2007-07-23 13:30:00,28.29,28.3,28.28,28.29,41636.051922605926,10.0217,10.0253,10.0182,10.0217,41636.0519
2007-07-23 13:35:00,28.3,28.31,28.29,28.3,49595.88537839824,10.0253,10.0288,10.0217,10.0253,49595.8854
2007-07-23 13:40:00,28.29,28.3,28.25,28.25,42370.80578006368,10.0217,10.0253,10.0076,10.0076,42370.8058
2007-07-23 13:45:00,28.25,28.27,28.21,28.25,107396.5221650747,10.0076,10.0147,9.9934,10.0076,107396.5222
2007-07-23 13:50:00,28.25,28.26,28.25,28.25,36492.77492040167,10.0076,10.0111,10.0076,10.0076,36492.7749
2007-07-23 13:55:00,28.25,28.26,28.23,28.25,173891.74626500122,10.0076,10.0111,10.0005,10.0076,173891.7463
2007-07-23 14:00:00,28.25,28.26,28.19,28.22,72373.25495958854,10.0076,10.0111,9.9863,9.9969,72373.255
2007-07-23 14:05:00,28.21,28.21,28.11,28.16,103232.9169728141,9.9934,9.9934,9.958,9.9757,103232.917
2007-07-23 14:10:00,28.16,28.17,28.14,28.14,62209.15993142297,9.9757,9.9792,9.9686,9.9686,62209.1599
2007-07-23 14:15:00,28.15,28.18,28.12,28.17,96865.05020818026,9.9721,9.9828,9.9615,9.9792,96865.0502
2007-07-23 14:20:00,28.17,28.18,28.14,28.16,82047.51408278226,9.9792,9.9828,9.9686,9.9757,82047.5141
2007-07-23 14:25:00,28.16,28.19,28.14,28.15,97722.26304188096,9.9757,9.9863,9.9686,9.9721,97722.263
2007-07-23 14:30:00,28.15,28.19,28.15,28.16,41268.67499387705,9.9721,9.9863,9.9721,9.9757,41268.675
2007-07-23 14:35:00,28.17,28.17,28.13,28.13,75557.18834190545,9.9792,9.9792,9.9651,9.9651,75557.1883
2007-07-23 14:40:00,28.13,28.14,28.11,28.12,141685.0355131031,9.9651,9.9686,9.958,9.9615,141685.0355
2007-07-23 14:45:00,28.12,28.17,28.1,28.14,262429.5860886603,9.9615,9.9792,9.9544,9.9686,262429.5861
2007-07-23 14:50:00,28.15,28.15,28.07,28.07,58780.308596620125,9.9721,9.9721,9.9438,9.9438,58780.3086
2007-07-23 14:55:00,28.07,28.12,28.07,28.12,71271.1241734019,9.9438,9.9615,9.9438,9.9615,71271.1242
2007-07-23 15:00:00,28.12,28.12,28.07,28.11,329414.64609355864,9.9615,9.9615,9.9438,9.958,329414.6461
2007-07-23 15:05:00,28.11,28.15,28.1,28.15,73352.9267695322,9.958,9.9721,9.9544,9.9721,73352.9268
2007-07-23 15:10:00,28.14,28.16,28.09,28.13,44819.98530492285,9.9686,9.9757,9.9509,9.9651,44819.9853
2007-07-23 15:15:00,28.14,28.16,28.12,28.12,50698.016164584864,9.9686,9.9757,9.9615,9.9615,50698.0162
2007-07-23 15:20:00,28.12,28.15,28.11,28.14,38329.65956404605,9.9615,9.9721,9.958,9.9686,38329.6596
2007-07-23 15:25:00,28.13,28.16,28.1,28.11,50820.47514082782,9.9651,9.9757,9.9544,9.958,50820.4751
2007-07-23 15:30:00,28.11,28.14,28.07,28.13,45677.19813862356,9.958,9.9686,9.9438,9.9651,45677.1981
2007-07-23 15:35:00,28.13,28.14,28.07,28.11,82414.89101151114,9.9651,9.9686,9.9438,9.958,82414.891
2007-07-23 15:40:00,28.11,28.16,28.1,28.14,138378.6431545432,9.958,9.9757,9.9544,9.9686,138378.6432
2007-07-23 15:45:00,28.14,28.14,28.06,28.08,125642.90962527553,9.9686,9.9686,9.9403,9.9473,125642.9096
2007-07-23 15:50:00,28.09,28.1,28.06,28.07,129684.05584129316,9.9509,9.9544,9.9403,9.9438,129684.0558
2007-07-23 15:55:00,28.07,28.07,27.99,28.01,213690.9135439628,9.9438,9.9438,9.9155,9.9225,213690.9135
2007-07-24 09:30:00,27.61,27.76,27.56,27.64,120499.63262307126,9.7808,9.834,9.7631,9.7915,120499.6326
2007-07-24 09:35:00,27.63,27.64,27.41,27.45,156625.03061474406,9.7879,9.7915,9.71,9.7242,156625.0306
2007-07-24 09:40:00,27.44,27.44,27.25,27.26,157482.24344844476,9.7206,9.7206,9.6533,9.6569,157482.2434
2007-07-24 09:45:00,27.27,27.28,27.26,27.27,128214.54812637766,9.6604,9.6639,9.6569,9.6604,128214.5481
2007-07-24 09:50:00,27.28,27.36,27.25,27.33,175361.2539799167,9.6639,9.6923,9.6533,9.6817,175361.254
2007-07-24 09:55:00,27.33,27.39,27.25,27.26,141807.49448934605,9.6817,9.7029,9.6533,9.6569,141807.4945
2007-07-24 10:00:00,27.26,27.28,27.24,27.25,53514.57261817291,9.6569,9.6639,9.6498,9.6533,53514.5726
2007-07-24 10:05:00,27.26,27.26,27.14,27.18,257163.85011021307,9.6569,9.6569,9.6144,9.6285,257163.8501
2007-07-24 10:10:00,27.18,27.32,27.15,27.31,238917.46265001225,9.6285,9.6781,9.6179,9.6746,238917.4627
2007-07-24 10:15:00,27.3,27.36,27.29,27.35,160176.34092578985,9.671,9.6923,9.6675,9.6887,160176.3409
2007-07-24 10:20:00,27.35,27.36,27.26,27.26,84374.23463139847,9.6887,9.6923,9.6569,9.6569,84374.2346
2007-07-24 10:25:00,27.26,27.28,27.22,27.23,88415.3808474161,9.6569,9.6639,9.6427,9.6462,88415.3808
2007-07-24 10:30:00,27.23,27.24,27.21,27.23,157482.24344844476,9.6462,9.6498,9.6391,9.6462,157482.2434
2007-07-24 10:35:00,27.23,27.27,27.22,27.27,115723.73254959588,9.6462,9.6604,9.6427,9.6604,115723.7325
2007-07-24 10:40:00,27.27,27.29,27.26,27.26,86823.41415625764,9.6604,9.6675,9.6569,9.6569,86823.4142
2007-07-24 10:45:00,27.26,27.29,27.26,27.27,56943.42395297575,9.6569,9.6675,9.6569,9.6604,56943.424
2007-07-24 10:50:00,27.26,27.29,27.24,27.27,77516.53196179279,9.6569,9.6675,9.6498,9.6604,77516.532
2007-07-24 10:55:00,27.27,27.28,27.23,27.24,85598.82439382806,9.6604,9.6639,9.6462,9.6498,85598.8244
2007-07-24 11:00:00,27.23,27.23,27.18,27.18,64168.50355131031,9.6462,9.6462,9.6285,9.6285,64168.5036
2007-07-24 11:05:00,27.18,27.18,27.14,27.15,92334.06808719078,9.6285,9.6285,9.6144,9.6179,92334.0681
2007-07-24 11:10:00,27.15,27.2,27.14,27.18,189076.65931912808,9.6179,9.6356,9.6144,9.6285,189076.6593
2007-07-24 11:15:00,27.19,27.24,27.18,27.23,89027.6757286309,9.6321,9.6498,9.6285,9.6462,89027.6757
2007-07-24 11:20:00,27.22,27.23,27.18,27.23,48738.672544697525,9.6427,9.6462,9.6285,9.6462,48738.6725
2007-07-24 11:25:00,27.23,27.33,27.23,27.3,150502.0818025961,9.6462,9.6817,9.6462,9.671,150502.0818
2007-07-24 11:30:00,27.3,27.3,27.27,27.29,73965.221650747,9.671,9.671,9.6604,9.6675,73965.2217
2007-07-24 11:35:00,27.29,27.3,27.26,27.28,120989.4685280431,9.6675,9.671,9.6569,9.6639,120989.4685
2007-07-24 11:40:00,27.27,27.28,27.21,27.24,65760.47024246877,9.6604,9.6639,9.6391,9.6498,65760.4702
2007-07-24 11:45:00,27.24,27.26,27.15,27.18,76904.237080578,9.6498,9.6569,9.6179,9.6285,76904.2371
2007-07-24 11:50:00,27.19,27.28,27.18,27.28,30124.90815576781,9.6321,9.6639,9.6285,9.6639,30124.9082
2007-07-24 11:55:00,27.28,27.36,27.27,27.36,66250.3061474406,9.6639,9.6923,9.6604,9.6923,66250.3061
2007-07-24 12:00:00,27.36,27.39,27.33,27.36,54739.162380602495,9.6923,9.7029,9.6817,9.6923,54739.1624
2007-07-24 12:05:00,27.36,27.36,27.29,27.32,242468.772961058,9.6923,9.6923,9.6675,9.6781,242468.773
2007-07-24 12:10:00,27.32,27.36,27.25,27.31,48003.91868723977,9.6781,9.6923,9.6533,9.6746,48003.9187
2007-07-24 12:15:00,27.32,27.36,27.29,27.35,25716.385011021302,9.6781,9.6923,9.6675,9.6887,25716.385
2007-07-24 12:20:00,27.35,27.38,27.35,27.35,73230.46779328924,9.6887,9.6994,9.6887,9.6887,73230.4678
2007-07-24 12:25:00,27.36,27.42,27.36,27.4,133847.66103355374,9.6923,9.7135,9.6923,9.7065,133847.661
2007-07-24 12:30:00,27.41,27.45,27.4,27.43,55106.53930933137,9.71,9.7242,9.7065,9.7171,55106.5393
2007-07-24 12:35:00,27.44,27.46,27.42,27.45,49718.3443546412,9.7206,9.7277,9.7135,9.7242,49718.3444
2007-07-24 12:40:00,27.45,27.48,27.42,27.45,69434.23952975753,9.7242,9.7348,9.7135,9.7242,69434.2395
2007-07-24 12:45:00,27.45,27.46,27.43,27.44,69556.69850600048,9.7242,9.7277,9.7171,9.7206,69556.6985
2007-07-24 12:50:00,27.44,27.47,27.43,27.47,34410.972324271366,9.7206,9.7313,9.7171,9.7313,34410.9723
2007-07-24 12:55:00,27.47,27.5,27.45,27.5,84006.8577026696,9.7313,9.7419,9.7242,9.7419,84006.8577
2007-07-24 13:00:00,27.49,27.51,27.47,27.47,98089.63997060985,9.7383,9.7454,9.7313,9.7313,98089.64
2007-07-24 13:05:00,27.48,27.48,27.42,27.47,52167.52387950036,9.7348,9.7348,9.7135,9.7313,52167.5239
2007-07-24 13:10:00,27.47,27.48,27.44,27.45,37839.82365907421,9.7313,9.7348,9.7206,9.7242,37839.8237
2007-07-24 13:15:00,27.44,27.45,27.41,27.44,34288.513348028406,9.7206,9.7242,9.71,9.7206,34288.5133
2007-07-24 13:20:00,27.44,27.49,27.42,27.48,78741.12172422238,9.7206,9.7383,9.7135,9.7348,78741.1217
2007-07-24 13:25:00,27.47,27.51,27.46,27.46,49718.3443546412,9.7313,9.7454,9.7277,9.7277,49718.3444
2007-07-24 13:30:00,27.46,27.49,27.43,27.48,69556.69850600048,9.7277,9.7383,9.7171,9.7348,69556.6985
2007-07-24 13:35:00,27.48,27.49,27.45,27.48,76414.40117560617,9.7348,9.7383,9.7242,9.7348,76414.4012
2007-07-24 13:40:00,27.49,27.51,27.47,27.49,89639.9706098457,9.7383,9.7454,9.7313,9.7383,89639.9706
2007-07-24 13:45:00,27.48,27.49,27.42,27.42,80578.00636786676,9.7348,9.7383,9.7135,9.7135,80578.0064
2007-07-24 13:50:00,27.42,27.42,27.31,27.34,74577.51653196178,9.7135,9.7135,9.6746,9.6852,74577.5165
2007-07-24 13:55:00,27.36,27.4,27.33,27.37,64413.42150379622,9.6923,9.7065,9.6817,9.6958,64413.4215
2007-07-24 14:00:00,27.36,27.38,27.32,27.32,58657.84962037717,9.6923,9.6994,9.6781,9.6781,58657.8496
2007-07-24 14:05:00,27.32,27.32,27.25,27.25,75924.56527063434,9.6781,9.6781,9.6533,9.6533,75924.5653
2007-07-24 14:10:00,27.26,27.36,27.24,27.32,109110.94783247611,9.6569,9.6923,9.6498,9.6781,109110.9478
2007-07-24 14:15:00,27.32,27.34,27.25,27.28,71148.66519715895,9.6781,9.6852,9.6533,9.6639,71148.6652
2007-07-24 14:20:00,27.28,27.32,27.28,27.3,22899.82855743326,9.6639,9.6781,9.6639,9.671,22899.8286
2007-07-24 14:25:00,27.3,27.32,27.27,27.28,54126.8674993877,9.671,9.6781,9.6604,9.6639,54126.8675
2007-07-24 14:30:00,27.27,27.3,27.23,27.23,66495.22409992652,9.6604,9.671,9.6462,9.6462,66495.2241
2007-07-24 14:35:00,27.23,27.27,27.18,27.18,61841.783002694094,9.6462,9.6604,9.6285,9.6285,61841.783
2007-07-24 14:40:00,27.18,27.19,27.13,27.17,89762.42958608865,9.6285,9.6321,9.6108,9.625,89762.4296
2007-07-24 14:45:00,27.17,27.23,27.15,27.21,85843.74234631399,9.625,9.6462,9.6179,9.6391,85843.7423
2007-07-24 14:50:00,27.21,27.24,27.2,27.23,55596.3752143032,9.6391,9.6498,9.6356,9.6462,55596.3752
2007-07-24 14:55:00,27.23,27.25,27.22,27.22,67352.43693362724,9.6462,9.6533,9.6427,9.6427,67352.4369
2007-07-24 15:00:00,27.22,27.23,27.12,27.14,97109.96816066618,9.6427,9.6462,9.6073,9.6144,97109.9682
2007-07-24 15:05:00,27.13,27.16,27.08,27.08,136296.84055841292,9.6108,9.6214,9.5931,9.5931,136296.8406
2007-07-24 15:10:00,27.08,27.09,27.06,27.07,129928.97379377908,9.5931,9.5966,9.586,9.5896,129928.9738
2007-07-24 15:15:00,27.06,27.07,27.01,27.06,119519.9608131276,9.586,9.5896,9.5683,9.586,119519.9608
2007-07-24 15:20:00,27.06,27.09,27.02,27.07,144746.50991917707,9.586,9.5966,9.5718,9.5896,144746.5099
2007-07-24 15:25:00,27.07,27.07,27.0,27.02,137031.59441587067,9.5896,9.5896,9.5648,9.5718,137031.5944
2007-07-24 15:30:00,27.02,27.06,27.0,27.05,87558.1680137154,9.5718,9.586,9.5648,9.5825,87558.168
2007-07-24 15:35:00,27.04,27.05,27.0,27.03,197648.7876561352,9.5789,9.5825,9.5648,9.5754,197648.7877
2007-07-24 15:40:00,27.03,27.05,27.0,27.04,309943.66887092823,9.5754,9.5825,9.5648,9.5789,309943.6689
2007-07-24 15:45:00,27.03,27.05,27.02,27.04,127234.876316434,9.5754,9.5825,9.5718,9.5789,127234.8763
2007-07-24 15:50:00,27.03,27.05,27.0,27.05,175116.3360274308,9.5754,9.5825,9.5648,9.5825,175116.336
2007-07-24 15:55:00,27.05,27.09,27.04,27.08,206220.9159931423,9.5825,9.5966,9.5789,9.5931,206220.916
2007-07-25 09:30:00,27.08,27.41,26.67,27.32,79230.95762919422,9.5931,9.71,9.4479,9.6781,79230.9576
2007-07-25 09:35:00,27.27,27.34,27.27,27.3,43105.55963752143,9.6604,9.6852,9.6604,9.671,43105.5596
2007-07-25 09:40:00,27.28,27.36,27.27,27.3,122948.81214793044,9.6639,9.6923,9.6604,9.671,122948.8121
2007-07-25 09:45:00,27.32,27.36,27.26,27.36,36982.6108253735,9.6781,9.6923,9.6569,9.6923,36982.6108
2007-07-25 09:50:00,27.35,27.36,27.3,27.3,52289.98285574332,9.6887,9.6923,9.671,9.671,52289.9829
2007-07-25 09:55:00,27.32,27.34,27.23,27.27,108621.11192750427,9.6781,9.6852,9.6462,9.6604,108621.1119
2007-07-25 10:00:00,27.27,27.27,27.13,27.16,62331.61890766593,9.6604,9.6604,9.6108,9.6214,62331.6189
2007-07-25 10:05:00,27.16,27.17,27.12,27.14,55106.53930933137,9.6214,9.625,9.6073,9.6144,55106.5393
2007-07-25 10:10:00,27.13,27.18,27.13,27.15,181239.2848395788,9.6108,9.6285,9.6108,9.6179,181239.2848
2007-07-25 10:15:00,27.16,27.18,27.14,27.15,276389.90938035754,9.6214,9.6285,9.6144,9.6179,276389.9094
2007-07-25 10:20:00,27.15,27.16,27.09,27.09,70781.28826843007,9.6179,9.6214,9.5966,9.5966,70781.2883
2007-07-25 10:25:00,27.09,27.09,27.03,27.07,118662.74797942687,9.5966,9.5966,9.5754,9.5896,118662.748
2007-07-25 10:30:00,27.07,27.08,26.71,26.79,167523.87950036736,9.5896,9.5931,9.462,9.4904,167523.8795
2007-07-25 10:35:00,26.79,26.82,26.72,26.74,121479.30443301491,9.4904,9.501,9.4656,9.4727,121479.3044
2007-07-25 10:40:00,26.74,26.81,26.68,26.68,123928.48395787412,9.4727,9.4974,9.4514,9.4514,123928.484
2007-07-25 10:45:00,26.68,26.69,26.54,26.59,113886.8479059515,9.4514,9.4549,9.4018,9.4195,113886.8479
2007-07-25 10:50:00,26.58,26.84,26.56,26.77,109110.94783247611,9.416,9.5081,9.4089,9.4833,109110.9478
2007-07-25 10:55:00,26.77,26.98,26.75,26.96,122458.9762429586,9.4833,9.5577,9.4762,9.5506,122458.9762
2007-07-25 11:00:00,26.96,27.08,26.92,27.07,125275.53269654664,9.5506,9.5931,9.5364,9.5896,125275.5327
2007-07-25 11:05:00,27.07,27.14,27.05,27.11,135194.70977222628,9.5896,9.6144,9.5825,9.6037,135194.7098
2007-07-25 11:10:00,27.11,27.15,27.08,27.08,127357.33529267694,9.6037,9.6179,9.5931,9.5931,127357.3353
2007-07-25 11:15:00,27.08,27.08,26.86,26.95,156012.73573352926,9.5931,9.5931,9.5152,9.547,156012.7357
2007-07-25 11:20:00,26.96,26.99,26.9,26.99,105069.80161645848,9.5506,9.5612,9.5293,9.5612,105069.8016
2007-07-25 11:25:00,26.99,27.13,26.97,27.11,184055.8412931668,9.5612,9.6108,9.5541,9.6037,184055.8413
2007-07-25 11:30:00,27.12,27.16,27.02,27.02,133235.36615233895,9.6073,9.6214,9.5718,9.5718,133235.3662
2007-07-25 11:35:00,27.02,27.05,26.97,27.0,158584.3742346314,9.5718,9.5825,9.5541,9.5648,158584.3742
2007-07-25 11:40:00,26.99,27.15,26.98,27.12,164217.48714180748,9.5612,9.6179,9.5577,9.6073,164217.4871
2007-07-25 11:45:00,27.1,27.11,27.02,27.03,36370.31594415871,9.6002,9.6037,9.5718,9.5754,36370.3159
2007-07-25 11:50:00,27.03,27.13,27.02,27.12,59759.9804065638,9.5754,9.6108,9.5718,9.6073,59759.9804
2007-07-25 11:55:00,27.11,27.12,27.05,27.05,49350.96742591231,9.6037,9.6073,9.5825,9.5825,49350.9674
2007-07-25 12:00:00,27.05,27.09,27.03,27.06,53024.73671320108,9.5825,9.5966,9.5754,9.586,53024.7367
2007-07-25 12:05:00,27.06,27.09,27.0,27.01,55351.45726181729,9.586,9.5966,9.5648,9.5683,55351.4573
2007-07-25 12:10:00,27.03,27.03,26.93,26.96,72740.63188831741,9.5754,9.5754,9.54,9.5506,72740.6319
2007-07-25 12:15:00,26.96,27.05,26.96,27.03,56698.50600048983,9.5506,9.5825,9.5506,9.5754,56698.506
2007-07-25 12:20:00,27.03,27.07,27.03,27.06,34778.34925300024,9.5754,9.5896,9.5754,9.586,34778.3493
2007-07-25 12:25:00,27.06,27.09,27.04,27.05,46656.869948567226,9.586,9.5966,9.5789,9.5825,46656.8699
2007-07-25 12:30:00,27.05,27.1,27.05,27.09,61841.783002694094,9.5825,9.6002,9.5825,9.5966,61841.783
2007-07-25 12:35:00,27.09,27.09,27.06,27.08,51922.60592701445,9.5966,9.5966,9.586,9.5931,51922.6059
2007-07-25 12:40:00,27.07,27.09,27.0,27.05,98946.85280431056,9.5896,9.5966,9.5648,9.5825,98946.8528
2007-07-25 12:45:00,27.05,27.07,27.02,27.03,32696.546656869945,9.5825,9.5896,9.5718,9.5754,32696.5467
2007-07-25 12:50:00,27.03,27.04,26.97,27.02,52779.81876071516,9.5754,9.5789,9.5541,9.5718,52779.8188
2007-07-25 12:55:00,27.03,27.11,27.03,27.09,43472.936566250304,9.5754,9.6037,9.5754,9.5966,43472.9366
2007-07-25 13:00:00,27.1,27.17,27.09,27.15,67352.43693362724,9.6002,9.625,9.5966,9.6179,67352.4369
2007-07-25 13:05:00,27.14,27.17,27.09,27.11,102130.78618662748,9.6144,9.625,9.5966,9.6037,102130.7862
2007-07-25 13:10:00,27.11,27.13,26.99,27.04,75924.56527063434,9.6037,9.6108,9.5612,9.5789,75924.5653
2007-07-25 13:15:00,27.04,27.07,27.0,27.03,65025.716385011016,9.5789,9.5896,9.5648,9.5754,65025.7164
2007-07-25 13:20:00,27.04,27.06,26.96,26.99,29022.77736958119,9.5789,9.586,9.5506,9.5612,29022.7774
2007-07-25 13:25:00,27.0,27.05,27.0,27.0,43472.936566250304,9.5648,9.5825,9.5648,9.5648,43472.9366
2007-07-25 13:30:00,27.0,27.07,26.98,27.06,104212.58878275775,9.5648,9.5896,9.5577,9.586,104212.5888
2007-07-25 13:35:00,27.06,27.06,27.02,27.03,45922.11609110948,9.586,9.586,9.5718,9.5754,45922.1161
2007-07-25 13:40:00,27.03,27.09,27.02,27.05,62576.53686015184,9.5754,9.5966,9.5718,9.5825,62576.5369
2007-07-25 13:45:00,27.05,27.05,27.01,27.02,86578.49620377173,9.5825,9.5825,9.5683,9.5718,86578.4962
2007-07-25 13:50:00,27.01,27.01,26.92,26.92,50208.18025961303,9.5683,9.5683,9.5364,9.5364,50208.1803
2007-07-25 13:55:00,26.92,26.97,26.9,26.91,59882.43938280676,9.5364,9.5541,9.5293,9.5329,59882.4394
2007-07-25 14:00:00,26.91,26.94,26.87,26.88,90374.72446730344,9.5329,9.5435,9.5187,9.5222,90374.7245
2007-07-25 14:05:00,26.9,26.93,26.85,26.88,87558.1680137154,9.5293,9.54,9.5116,9.5222,87558.168
2007-07-25 14:10:00,26.88,26.93,26.85,26.93,121356.84545677196,9.5222,9.54,9.5116,9.54,121356.8455
2007-07-25 14:15:00,26.92,26.96,26.89,26.91,98457.01689933872,9.5364,9.5506,9.5258,9.5329,98457.0169
2007-07-25 14:20:00,26.91,26.96,26.88,26.96,200342.88513348027,9.5329,9.5506,9.5222,9.5506,200342.8851
2007-07-25 14:25:00,26.96,26.98,26.9,26.93,186505.02081802595,9.5506,9.5577,9.5293,9.54,186505.0208
2007-07-25 14:30:00,26.93,26.95,26.9,26.92,61596.86505020817,9.54,9.547,9.5293,9.5364,61596.8651
2007-07-25 14:35:00,26.92,26.95,26.89,26.93,58290.47269164829,9.5364,9.547,9.5258,9.54,58290.4727
2007-07-25 14:40:00,26.94,26.95,26.92,26.95,37594.90570658829,9.5435,9.547,9.5364,9.547,37594.9057
2007-07-25 14:45:00,26.95,26.99,26.94,26.96,70903.74724467302,9.547,9.5612,9.5435,9.5506,70903.7472
2007-07-25 14:50:00,26.97,26.99,26.91,26.92,56698.50600048983,9.5541,9.5612,9.5329,9.5364,56698.506
2007-07-25 14:55:00,26.92,26.96,26.91,26.96,68332.1087435709,9.5364,9.5506,9.5329,9.5506,68332.1087
2007-07-25 15:00:00,26.96,27.08,26.95,27.04,175116.3360274308,9.5506,9.5931,9.547,9.5789,175116.336
2007-07-25 15:05:00,27.04,27.08,27.01,27.06,109355.86578496204,9.5789,9.5931,9.5683,9.586,109355.8658
2007-07-25 15:10:00,27.06,27.15,27.05,27.15,87313.25006122948,9.586,9.6179,9.5825,9.6179,87313.2501
2007-07-25 15:15:00,27.16,27.19,27.14,27.19,139235.85598824391,9.6214,9.6321,9.6144,9.6321,139235.856
2007-07-25 15:20:00,27.19,27.22,27.18,27.18,135929.46362968403,9.6321,9.6427,9.6285,9.6285,135929.4636
2007-07-25 15:25:00,27.18,27.18,27.15,27.15,98334.55792309577,9.6285,9.6285,9.6179,9.6179,98334.5579
2007-07-25 15:30:00,27.15,27.17,27.14,27.17,93558.65784962036,9.6179,9.625,9.6144,9.625,93558.6578
2007-07-25 15:35:00,27.16,27.18,27.09,27.1,99314.22973303942,9.6214,9.6285,9.5966,9.6002,99314.2297
2007-07-25 15:40:00,27.09,27.22,27.08,27.13,206220.9159931423,9.5966,9.6427,9.5931,9.6108,206220.916
2007-07-25 15:45:00,27.13,27.17,27.09,27.16,105314.7195689444,9.6108,9.625,9.5966,9.6214,105314.7196
2007-07-25 15:50:00,27.16,27.2,27.15,27.18,137031.59441587067,9.6214,9.6356,9.6179,9.6285,137031.5944
2007-07-25 15:55:00,27.18,27.2,27.15,27.18,153808.474161156,9.6285,9.6356,9.6179,9.6285,153808.4742
2007-07-26 09:30:00,27.05,27.11,26.71,26.8,85231.44746509919,9.5825,9.6037,9.462,9.4939,85231.4475
2007-07-26 09:35:00,26.8,26.9,26.6,26.82,106416.85035513104,9.4939,9.5293,9.4231,9.501,106416.8504
2007-07-26 09:40:00,26.79,26.79,26.64,26.67,89027.6757286309,9.4904,9.4904,9.4372,9.4479,89027.6757
2007-07-26 09:45:00,26.68,26.71,26.6,26.6,174136.66421748712,9.4514,9.462,9.4231,9.4231,174136.6642
2007-07-26 09:50:00,26.6,26.65,26.51,26.51,257898.6039676708,9.4231,9.4408,9.3912,9.3912,257898.604
2007-07-26 09:55:00,26.51,26.6,26.51,26.54,112784.71711976489,9.3912,9.4231,9.3912,9.4018,112784.7171
2007-07-26 10:00:00,26.55,26.56,26.41,26.48,124540.77883908887,9.4053,9.4089,9.3557,9.3805,124540.7788
2007-07-26 10:05:00,26.47,26.6,26.46,26.6,126867.49938770512,9.377,9.4231,9.3735,9.4231,126867.4994
2007-07-26 10:10:00,26.6,26.73,26.52,26.61,216385.01102130784,9.4231,9.4691,9.3947,9.4266,216385.011
2007-07-26 10:15:00,26.62,26.66,26.54,26.54,101151.1143766838,9.4301,9.4443,9.4018,9.4018,101151.1144
2007-07-26 10:20:00,26.56,26.65,26.53,26.53,129806.51481753612,9.4089,9.4408,9.3983,9.3983,129806.5148
2007-07-26 10:25:00,26.52,26.58,26.51,26.53,81802.59613029634,9.3947,9.416,9.3912,9.3983,81802.5961
2007-07-26 10:30:00,26.53,26.62,26.53,26.54,144134.21503796228,9.3983,9.4301,9.3983,9.4018,144134.215
2007-07-26 10:35:00,26.53,26.6,26.5,26.56,128337.0071026206,9.3983,9.4231,9.3876,9.4089,128337.0071
2007-07-26 10:40:00,26.56,26.57,26.51,26.53,59637.52143032084,9.4089,9.4124,9.3912,9.3983,59637.5214
2007-07-26 10:45:00,26.52,26.56,26.52,26.54,135439.62772471222,9.3947,9.4089,9.3947,9.4018,135439.6277
2007-07-26 10:50:00,26.54,26.65,26.54,26.58,188954.2003428852,9.4018,9.4408,9.4018,9.416,188954.2003
2007-07-26 10:55:00,26.59,26.65,26.58,26.62,42125.88782757776,9.4195,9.4408,9.416,9.4301,42125.8878
2007-07-26 11:00:00,26.63,26.64,26.52,26.55,160911.0947832476,9.4337,9.4372,9.3947,9.4053,160911.0948
2007-07-26 11:05:00,26.55,26.6,26.37,26.44,156502.5716385011,9.4053,9.4231,9.3416,9.3664,156502.5716
2007-07-26 11:10:00,26.45,26.49,26.38,26.39,156625.03061474406,9.3699,9.3841,9.3451,9.3487,156625.0306
2007-07-26 11:15:00,26.38,26.39,26.21,26.23,287166.29928973794,9.3451,9.3487,9.2849,9.292,287166.2993
2007-07-26 11:20:00,26.22,26.29,26.2,26.25,139113.39701200096,9.2884,9.3132,9.2814,9.2991,139113.397
2007-07-26 11:25:00,26.26,26.39,26.21,26.34,281778.1043350477,9.3026,9.3487,9.2849,9.331,281778.1043
2007-07-26 11:30:00,26.34,26.35,26.25,26.29,225936.81116825863,9.331,9.3345,9.2991,9.3132,225936.8112
2007-07-26 11:35:00,26.29,26.48,26.28,26.47,321209.8946852804,9.3132,9.3805,9.3097,9.377,321209.8947
2007-07-26 11:40:00,26.47,26.5,26.4,26.44,132867.9892236101,9.377,9.3876,9.3522,9.3664,132867.9892
2007-07-26 11:45:00,26.44,26.44,26.42,26.43,130908.64560372276,9.3664,9.3664,9.3593,9.3628,130908.6456
2007-07-26 11:50:00,26.42,26.49,26.38,26.49,187239.7746754837,9.3593,9.3841,9.3451,9.3841,187239.7747
2007-07-26 11:55:00,26.49,26.52,26.37,26.38,170707.8128826843,9.3841,9.3947,9.3416,9.3451,170707.8129
2007-07-26 12:00:00,26.36,26.47,26.35,26.42,79230.95762919422,9.338,9.377,9.3345,9.3593,79230.9576
2007-07-26 12:05:00,26.41,26.43,26.32,26.33,186382.561841783,9.3557,9.3628,9.3239,9.3274,186382.5618
2007-07-26 12:10:00,26.34,26.34,26.26,26.3,107886.35807004652,9.331,9.331,9.3026,9.3168,107886.3581
2007-07-26 12:15:00,26.3,26.32,26.27,26.28,127724.71222140582,9.3168,9.3239,9.3062,9.3097,127724.7122
2007-07-26 12:20:00,26.29,26.29,26.09,26.11,256551.55522899827,9.3132,9.3132,9.2424,9.2495,256551.5552
2007-07-26 12:25:00,26.11,26.21,26.11,26.13,114744.0607396522,9.2495,9.2849,9.2495,9.2566,114744.0607
2007-07-26 12:30:00,26.14,26.15,26.02,26.09,163850.11021307862,9.2601,9.2636,9.2176,9.2424,163850.1102
2007-07-26 12:35:00,26.08,26.11,26.0,26.01,347783.49253000243,9.2388,9.2495,9.2105,9.214,347783.4925
2007-07-26 12:40:00,26.01,26.02,25.79,25.8,257776.14499142783,9.214,9.2176,9.1361,9.1397,257776.145
2007-07-26 12:45:00,25.8,25.86,25.74,25.86,190423.70805780063,9.1397,9.1609,9.1184,9.1609,190423.7081
2007-07-26 12:50:00,25.87,25.97,25.86,25.93,160053.8819495469,9.1645,9.1999,9.1609,9.1857,160053.8819
2007-07-26 12:55:00,25.94,26.04,25.9,25.99,175851.08988488856,9.1893,9.2247,9.1751,9.207,175851.0899
2007-07-26 13:00:00,26.01,26.02,25.86,25.94,100171.44256674014,9.214,9.2176,9.1609,9.1893,100171.4426
2007-07-26 13:05:00,25.94,26.0,25.88,25.89,109845.70168993386,9.1893,9.2105,9.168,9.1715,109845.7017
2007-07-26 13:10:00,25.89,26.01,25.86,25.99,177320.59759980405,9.1715,9.214,9.1609,9.207,177320.5976
2007-07-26 13:15:00,25.99,26.1,25.99,26.05,172177.32059759978,9.207,9.2459,9.207,9.2282,172177.3206
2007-07-26 13:20:00,26.05,26.07,25.98,26.06,135807.00465344108,9.2282,9.2353,9.2034,9.2318,135807.0047
2007-07-26 13:25:00,26.06,26.06,25.9,25.9,90742.10139603232,9.2318,9.2318,9.1751,9.1751,90742.1014
2007-07-26 13:30:00,25.91,25.92,25.84,25.86,101396.03232916971,9.1786,9.1822,9.1538,9.1609,101396.0323
2007-07-26 13:35:00,25.87,25.89,25.8,25.81,65393.09331373989,9.1645,9.1715,9.1397,9.1432,65393.0933
2007-07-26 13:40:00,25.81,25.84,25.72,25.8,112294.88121479304,9.1432,9.1538,9.1113,9.1397,112294.8812
2007-07-26 13:45:00,25.8,25.89,25.67,25.68,211241.7340191036,9.1397,9.1715,9.0936,9.0971,211241.734
2007-07-26 13:50:00,25.67,25.76,25.6,25.63,167891.25642909625,9.0936,9.1255,9.0688,9.0794,167891.2564
2007-07-26 13:55:00,25.63,25.67,25.55,25.56,128092.08915013468,9.0794,9.0936,9.0511,9.0546,128092.0892
2007-07-26 14:00:00,25.54,25.65,25.54,25.64,123928.48395787412,9.0476,9.0865,9.0476,9.083,123928.484
2007-07-26 14:05:00,25.64,25.64,25.52,25.58,193485.18246387452,9.083,9.083,9.0405,9.0617,193485.1825
2007-07-26 14:10:00,25.58,25.59,25.45,25.45,172544.69752632867,9.0617,9.0653,9.0157,9.0157,172544.6975
2007-07-26 14:15:00,25.45,25.45,25.35,25.36,231814.84202792065,9.0157,9.0157,8.9802,8.9838,231814.842
2007-07-26 14:20:00,25.36,25.38,25.13,25.13,242101.39603232915,8.9838,8.9909,8.9023,8.9023,242101.396
2007-07-26 14:25:00,25.12,25.25,25.11,25.2,290840.06857702666,8.8988,8.9448,8.8952,8.9271,290840.0686
2007-07-26 14:30:00,25.2,25.32,25.2,25.3,204506.4903257409,8.9271,8.9696,8.9271,8.9625,204506.4903
2007-07-26 14:35:00,25.31,25.36,25.25,25.3,217119.7648787656,8.9661,8.9838,8.9448,8.9625,217119.7649
2007-07-26 14:40:00,25.29,25.31,25.19,25.19,237692.87288758263,8.959,8.9661,8.9236,8.9236,237692.8729
2007-07-26 14:45:00,25.19,25.22,25.06,25.06,219936.32133235363,8.9236,8.9342,8.8775,8.8775,219936.3213
2007-07-26 14:50:00,25.06,25.16,24.99,25.14,309331.37398971344,8.8775,8.9129,8.8527,8.9059,309331.374
2007-07-26 14:55:00,25.14,25.32,25.14,25.27,346313.98481508694,8.9059,8.9696,8.9059,8.9519,346313.9848
2007-07-26 15:00:00,25.27,25.49,25.27,25.45,243081.0678422728,8.9519,9.0298,8.9519,9.0157,243081.0678
2007-07-26 15:05:00,25.46,25.61,25.45,25.58,259735.4886113152,9.0192,9.0723,9.0157,9.0617,259735.4886
2007-07-26 15:10:00,25.58,25.78,25.53,25.77,182096.49767327943,9.0617,9.1326,9.044,9.129,182096.4977
2007-07-26 15:15:00,25.78,25.94,25.75,25.94,253122.70389419544,9.1326,9.1893,9.1219,9.1893,253122.7039
2007-07-26 15:20:00,25.94,25.99,25.85,25.98,238550.08572128337,9.1893,9.207,9.1574,9.2034,238550.0857
2007-07-26 15:25:00,25.98,25.98,25.78,25.81,164217.48714180748,9.2034,9.2034,9.1326,9.1432,164217.4871
2007-07-26 15:30:00,25.81,25.98,25.8,25.94,194219.93632133235,9.1432,9.2034,9.1397,9.1893,194219.9363
2007-07-26 15:35:00,25.94,25.95,25.85,25.89,178055.3514572618,9.1893,9.1928,9.1574,9.1715,178055.3515
2007-07-26 15:40:00,25.89,25.94,25.81,25.94,325985.7947587558,9.1715,9.1893,9.1432,9.1893,325985.7948
2007-07-26 15:45:00,25.93,26.0,25.9,26.0,167278.96154788145,9.1857,9.2105,9.1751,9.2105,167278.9615
2007-07-26 15:50:00,26.0,26.1,25.95,26.07,336027.4308106784,9.2105,9.2459,9.1928,9.2353,336027.4308
2007-07-26 15:55:00,26.08,26.1,25.97,26.03,361988.7337741857,9.2388,9.2459,9.1999,9.2211,361988.7338
2007-07-27 09:30:00,25.98,25.98,25.72,25.94,90129.80651481752,9.2034,9.2034,9.1113,9.1893,90129.8065
2007-07-27 09:35:00,25.93,25.95,25.75,25.78,76536.86015184912,9.1857,9.1928,9.1219,9.1326,76536.8602
2007-07-27 09:40:00,25.77,25.93,25.62,25.67,176708.30271858926,9.129,9.1857,9.0759,9.0936,176708.3027
2007-07-27 09:45:00,25.66,25.67,25.53,25.57,172789.61547881458,9.0901,9.0936,9.044,9.0582,172789.6155
2007-07-27 09:50:00,25.57,25.64,25.54,25.62,116336.02743081067,9.0582,9.083,9.0476,9.0759,116336.0274
2007-07-27 09:55:00,25.6,25.65,25.54,25.57,86211.11927504286,9.0688,9.0865,9.0476,9.0582,86211.1193
2007-07-27 10:00:00,25.57,25.63,25.52,25.61,145726.18172912073,9.0582,9.0794,9.0405,9.0723,145726.1817
2007-07-27 10:05:00,25.61,25.8,25.6,25.76,297820.2302228753,9.0723,9.1397,9.0688,9.1255,297820.2302
2007-07-27 10:10:00,25.76,25.95,25.75,25.88,126010.2865540044,9.1255,9.1928,9.1219,9.168,126010.2866
2007-07-27 10:15:00,25.86,26.03,25.8,25.99,355253.4900808229,9.1609,9.2211,9.1397,9.207,355253.4901
2007-07-27 10:20:00,25.99,25.99,25.89,25.92,405094.29341170704,9.207,9.207,9.1715,9.1822,405094.2934
2007-07-27 10:25:00,25.94,25.97,25.81,25.88,123438.64805290228,9.1893,9.1999,9.1432,9.168,123438.6481
2007-07-27 10:30:00,25.89,25.92,25.85,25.85,148910.11511143766,9.1715,9.1822,9.1574,9.1574,148910.1151
2007-07-27 10:35:00,25.85,25.87,25.8,25.81,139970.6098457017,9.1574,9.1645,9.1397,9.1432,139970.6098
2007-07-27 10:40:00,25.82,25.85,25.8,25.8,122948.81214793044,9.1467,9.1574,9.1397,9.1397,122948.8121
2007-07-27 10:45:00,25.8,25.85,25.76,25.79,151726.6715650257,9.1397,9.1574,9.1255,9.1361,151726.6716
2007-07-27 10:50:00,25.79,25.79,25.53,25.65,192627.96963017387,9.1361,9.1361,9.044,9.0865,192627.9696
2007-07-27 10:55:00,25.65,25.65,25.51,25.57,156135.1947097722,9.0865,9.0865,9.0369,9.0582,156135.1947
2007-07-27 11:00:00,25.58,25.61,25.32,25.36,301738.91746265,9.0617,9.0723,8.9696,8.9838,301738.9175
2007-07-27 11:05:00,25.37,25.54,25.36,25.54,96987.5091844232,8.9873,9.0476,8.9838,9.0476,96987.5092
2007-07-27 11:10:00,25.54,25.58,25.49,25.53,106661.76830761692,9.0476,9.0617,9.0298,9.044,106661.7683
2007-07-27 11:15:00,25.53,25.58,25.49,25.54,110580.4555473916,9.044,9.0617,9.0298,9.0476,110580.4555
2007-07-27 11:20:00,25.54,25.56,25.49,25.51,63188.83174136664,9.0476,9.0546,9.0298,9.0369,63188.8317
2007-07-27 11:25:00,25.51,25.57,25.49,25.52,82782.26794024001,9.0369,9.0582,9.0298,9.0405,82782.2679
2007-07-27 11:30:00,25.52,25.54,25.49,25.53,71516.04212588782,9.0405,9.0476,9.0298,9.044,71516.0421
2007-07-27 11:35:00,25.53,25.54,25.48,25.52,114376.68381092334,9.044,9.0476,9.0263,9.0405,114376.6838
2007-07-27 11:40:00,25.51,25.61,25.49,25.53,144746.50991917707,9.0369,9.0723,9.0298,9.044,144746.5099
2007-07-27 11:45:00,25.53,25.54,25.46,25.48,72863.09086456036,9.044,9.0476,9.0192,9.0263,72863.0909
2007-07-27 11:50:00,25.48,25.56,25.27,25.31,305780.06367866765,9.0263,9.0546,8.9519,8.9661,305780.0637
2007-07-27 11:55:00,25.31,25.31,25.18,25.18,174871.41807494487,8.9661,8.9661,8.92,8.92,174871.4181
2007-07-27 12:00:00,25.18,25.27,25.11,25.13,155277.9818760715,8.92,8.9519,8.8952,8.9023,155277.9819
2007-07-27 12:05:00,25.13,25.23,25.08,25.21,140093.06882194465,8.9023,8.9377,8.8846,8.9306,140093.0688
2007-07-27 12:10:00,25.21,25.23,25.11,25.18,124785.6967915748,8.9306,8.9377,8.8952,8.92,124785.6968
2007-07-27 12:15:00,25.17,25.24,25.11,25.23,92334.06808719078,8.9165,8.9413,8.8952,8.9377,92334.0681
2007-07-27 12:20:00,25.24,25.27,25.2,25.22,131276.0225324516,8.9413,8.9519,8.9271,8.9342,131276.0225
2007-07-27 12:25:00,25.23,25.36,25.2,25.32,127357.33529267694,8.9377,8.9838,8.9271,8.9696,127357.3353
2007-07-27 12:30:00,25.33,25.38,25.17,25.17,121479.30443301491,8.9732,8.9909,8.9165,8.9165,121479.3044
2007-07-27 12:35:00,25.18,25.31,25.16,25.21,163115.35635562087,8.92,8.9661,8.9129,8.9306,163115.3564
2007-07-27 12:40:00,25.2,25.49,25.2,25.48,212711.2417340191,8.9271,9.0298,8.9271,9.0263,212711.2417
2007-07-27 12:45:00,25.47,25.47,25.26,25.3,118785.20695566984,9.0228,9.0228,8.9484,8.9625,118785.207
2007-07-27 12:50:00,25.3,25.36,25.27,25.31,108743.57090374724,8.9625,8.9838,8.9519,8.9661,108743.5709
2007-07-27 12:55:00,25.31,25.35,25.27,25.34,56086.21111927504,8.9661,8.9802,8.9519,8.9767,56086.2111
2007-07-27 13:00:00,25.34,25.35,25.28,25.34,98579.47587558167,8.9767,8.9802,8.9554,8.9767,98579.4759
2007-07-27 13:05:00,25.35,25.45,25.34,25.38,129316.67891256428,8.9802,9.0157,8.9767,8.9909,129316.6789
2007-07-27 13:10:00,25.38,25.38,25.33,25.38,59515.06245407788,8.9909,8.9909,8.9732,8.9909,59515.0625
2007-07-27 13:15:00,25.37,25.56,25.37,25.56,186505.02081802595,8.9873,9.0546,8.9873,9.0546,186505.0208
2007-07-27 13:20:00,25.57,25.61,25.52,25.52,109968.16066617682,9.0582,9.0723,9.0405,9.0405,109968.1607
2007-07-27 13:25:00,25.52,25.53,25.4,25.41,131276.0225324516,9.0405,9.044,8.998,9.0015,131276.0225
2007-07-27 13:30:00,25.4,25.42,25.37,25.4,72985.54984080333,8.998,9.005,8.9873,8.998,72985.5498
2007-07-27 13:35:00,25.4,25.5,25.4,25.5,110825.37349987752,8.998,9.0334,8.998,9.0334,110825.3735
2007-07-27 13:40:00,25.49,25.7,25.48,25.59,596252.7553269655,9.0298,9.1042,9.0263,9.0653,596252.7553
2007-07-27 13:45:00,25.6,25.7,25.58,25.66,122581.43521920156,9.0688,9.1042,9.0617,9.0901,122581.4352
2007-07-27 13:50:00,25.67,25.76,25.62,25.74,229120.7445505756,9.0936,9.1255,9.0759,9.1184,229120.7446
2007-07-27 13:55:00,25.75,25.8,25.73,25.75,91231.93730100416,9.1219,9.1397,9.1149,9.1219,91231.9373
2007-07-27 14:00:00,25.75,25.82,25.73,25.81,130173.891746265,9.1219,9.1467,9.1149,9.1432,130173.8917
2007-07-27 14:05:00,25.81,25.85,25.79,25.82,481508.6945873132,9.1432,9.1574,9.1361,9.1467,481508.6946
2007-07-27 14:10:00,25.82,25.83,25.72,25.76,189933.8721528288,9.1467,9.1503,9.1113,9.1255,189933.8722
2007-07-27 14:15:00,25.76,25.8,25.7,25.71,86945.87313250061,9.1255,9.1397,9.1042,9.1078,86945.8731
2007-07-27 14:20:00,25.7,25.7,25.62,25.67,149399.9510164095,9.1042,9.1042,9.0759,9.0936,149399.951
2007-07-27 14:25:00,25.67,25.67,25.59,25.6,121234.386480529,9.0936,9.0936,9.0653,9.0688,121234.3865
2007-07-27 14:30:00,25.59,25.59,25.49,25.56,118662.74797942687,9.0653,9.0653,9.0298,9.0546,118662.748
2007-07-27 14:35:00,25.57,25.67,25.56,25.67,78128.82684300758,9.0582,9.0936,9.0546,9.0936,78128.8268
2007-07-27 14:40:00,25.67,25.76,25.66,25.71,106049.47342640215,9.0936,9.1255,9.0901,9.1078,106049.4734
2007-07-27 14:45:00,25.72,25.81,25.72,25.76,119152.58388439871,9.1113,9.1432,9.1113,9.1255,119152.5839
2007-07-27 14:50:00,25.76,25.94,25.73,25.91,157482.24344844476,9.1255,9.1893,9.1149,9.1786,157482.2434
2007-07-27 14:55:00,25.91,25.94,25.78,25.9,212221.4058290473,9.1786,9.1893,9.1326,9.1751,212221.4058
2007-07-27 15:00:00,25.89,25.92,25.79,25.85,211609.1109478325,9.1715,9.1822,9.1361,9.1574,211609.1109
2007-07-27 15:05:00,25.85,25.91,25.83,25.89,141440.1175606172,9.1574,9.1786,9.1503,9.1715,141440.1176
2007-07-27 15:10:00,25.89,25.92,25.85,25.92,110702.91452363458,9.1715,9.1822,9.1574,9.1822,110702.9145
2007-07-27 15:15:00,25.91,25.92,25.79,25.85,193852.55939260343,9.1786,9.1822,9.1361,9.1574,193852.5594
2007-07-27 15:20:00,25.85,25.88,25.77,25.86,109110.94783247611,9.1574,9.168,9.129,9.1609,109110.9478
2007-07-27 15:25:00,25.86,25.89,25.82,25.85,248959.0987019348,9.1609,9.1715,9.1467,9.1574,248959.0987
2007-07-27 15:30:00,25.85,25.87,25.81,25.85,151849.13054126868,9.1574,9.1645,9.1432,9.1574,151849.1305
2007-07-27 15:35:00,25.85,25.86,25.75,25.76,224834.680382072,9.1574,9.1609,9.1219,9.1255,224834.6804
2007-07-27 15:40:00,25.76,25.77,25.71,25.71,157482.24344844476,9.1255,9.129,9.1078,9.1078,157482.2434
2007-07-27 15:45:00,25.71,25.85,25.67,25.67,379132.9904481999,9.1078,9.1574,9.0936,9.0936,379132.9904
2007-07-27 15:50:00,25.67,25.69,25.58,25.67,426402.1552779818,9.0936,9.1007,9.0617,9.0936,426402.1553
2007-07-27 15:55:00,25.67,25.71,25.63,25.69,347661.03355375945,9.0936,9.1078,9.0794,9.1007,347661.0336
2007-07-30 09:30:00,25.63,25.95,25.52,25.76,154788.14597109967,9.0794,9.1928,9.0405,9.1255,154788.146
2007-07-30 09:35:00,25.75,25.87,25.67,25.68,108131.27602253245,9.1219,9.1645,9.0936,9.0971,108131.276
2007-07-30 09:40:00,25.69,25.73,25.53,25.66,123683.5660053882,9.1007,9.1149,9.044,9.0901,123683.566
2007-07-30 09:45:00,25.65,25.76,25.59,25.75,118295.371050698,9.0865,9.1255,9.0653,9.1219,118295.3711
2007-07-30 09:50:00,25.75,25.79,25.66,25.66,132623.07127112415,9.1219,9.1361,9.0901,9.0901,132623.0713
2007-07-30 09:55:00,25.66,25.72,25.62,25.64,148787.6561351947,9.0901,9.1113,9.0759,9.083,148787.6561
2007-07-30 10:00:00,25.63,25.69,25.6,25.62,96130.2963507225,9.0794,9.1007,9.0688,9.0759,96130.2964
2007-07-30 10:05:00,25.62,25.67,25.49,25.67,164829.78202302227,9.0759,9.0936,9.0298,9.0936,164829.782
2007-07-30 10:10:00,25.67,25.73,25.66,25.71,124540.77883908887,9.0936,9.1149,9.0901,9.1078,124540.7788
2007-07-30 10:15:00,25.71,25.79,25.67,25.73,120254.71467058537,9.1078,9.1361,9.0936,9.1149,120254.7147
2007-07-30 10:20:00,25.73,25.84,25.72,25.79,78863.58070046533,9.1149,9.1538,9.1113,9.1361,78863.5807
2007-07-30 10:25:00,25.8,25.85,25.71,25.73,111927.50428606416,9.1397,9.1574,9.1078,9.1149,111927.5043
2007-07-30 10:30:00,25.73,25.74,25.6,25.64,82904.72691648298,9.1149,9.1184,9.0688,9.083,82904.7269
2007-07-30 10:35:00,25.63,25.65,25.49,25.53,140215.5277981876,9.0794,9.0865,9.0298,9.044,140215.5278
2007-07-30 10:40:00,25.52,25.53,25.44,25.49,162992.8973793779,9.0405,9.044,9.0121,9.0298,162992.8974
2007-07-30 10:45:00,25.49,25.6,25.48,25.58,201200.09796718092,9.0298,9.0688,9.0263,9.0617,201200.098
2007-07-30 10:50:00,25.57,25.61,25.52,25.6,54739.162380602495,9.0582,9.0723,9.0405,9.0688,54739.1624
2007-07-30 10:55:00,25.61,25.63,25.54,25.55,81190.30124908155,9.0723,9.0794,9.0476,9.0511,81190.3012
2007-07-30 11:00:00,25.56,25.6,25.54,25.55,53637.031594415865,9.0546,9.0688,9.0476,9.0511,53637.0316
2007-07-30 11:05:00,25.54,25.57,25.48,25.54,211364.19299534653,9.0476,9.0582,9.0263,9.0476,211364.193
2007-07-30 11:10:00,25.54,25.58,25.48,25.58,335415.1359294636,9.0476,9.0617,9.0263,9.0617,335415.1359
2007-07-30 11:15:00,25.59,25.61,25.5,25.5,105437.17854518736,9.0653,9.0723,9.0334,9.0334,105437.1785
2007-07-30 11:20:00,25.5,25.5,25.38,25.47,170830.27185892724,9.0334,9.0334,8.9909,9.0228,170830.2719
2007-07-30 11:25:00,25.46,25.49,25.4,25.45,77761.44991427871,9.0192,9.0298,8.998,9.0157,77761.4499
2007-07-30 11:30:00,25.44,25.45,25.33,25.35,93436.1988733774,9.0121,9.0157,8.9732,8.9802,93436.1989
2007-07-30 11:35:00,25.35,25.38,25.29,25.31,90007.34753857457,8.9802,8.9909,8.959,8.9661,90007.3475
2007-07-30 11:40:00,25.29,25.3,25.18,25.21,71760.96007837374,8.959,8.9625,8.92,8.9306,71760.9601
2007-07-30 11:45:00,25.2,25.32,25.18,25.3,164584.86407053637,8.9271,8.9696,8.92,8.9625,164584.8641
2007-07-30 11:50:00,25.31,25.42,25.28,25.41,147195.68944403622,8.9661,9.005,8.9554,9.0015,147195.6894
2007-07-30 11:55:00,25.41,25.44,25.38,25.42,91599.31422973303,9.0015,9.0121,8.9909,9.005,91599.3142
2007-07-30 12:00:00,25.43,25.44,25.35,25.37,86456.03722752877,9.0086,9.0121,8.9802,8.9873,86456.0372
2007-07-30 12:05:00,25.38,25.43,25.37,25.4,67597.35488611314,8.9909,9.0086,8.9873,8.998,67597.3549
2007-07-30 12:10:00,25.4,25.42,25.36,25.36,78496.20377173646,8.998,9.005,8.9838,8.9838,78496.2038
2007-07-30 12:15:00,25.36,25.4,25.33,25.35,103600.29390154296,8.9838,8.998,8.9732,8.9802,103600.2939
2007-07-30 12:20:00,25.35,25.36,25.3,25.32,134215.03796228263,8.9802,8.9838,8.9625,8.9696,134215.038
2007-07-30 12:25:00,25.33,25.34,25.31,25.33,56576.04702424687,8.9732,8.9767,8.9661,8.9732,56576.047
2007-07-30 12:30:00,25.33,25.4,25.31,25.35,107151.60421258878,8.9732,8.998,8.9661,8.9802,107151.6042
2007-07-30 12:35:00,25.34,25.39,25.33,25.39,47759.000734753856,8.9767,8.9944,8.9732,8.9944,47759.0007
2007-07-30 12:40:00,25.39,25.44,25.36,25.36,83027.18589272593,8.9944,9.0121,8.9838,8.9838,83027.1859
2007-07-30 12:45:00,25.36,25.44,25.35,25.44,70046.53441097232,8.9838,9.0121,8.9802,9.0121,70046.5344
2007-07-30 12:50:00,25.43,25.62,25.43,25.59,98212.0989468528,9.0086,9.0759,9.0086,9.0653,98212.0989
2007-07-30 12:55:00,25.6,25.67,25.55,25.6,178055.3514572618,9.0688,9.0936,9.0511,9.0688,178055.3515
2007-07-30 13:00:00,25.59,25.62,25.58,25.6,56453.58804800391,9.0653,9.0759,9.0617,9.0688,56453.588
2007-07-30 13:05:00,25.6,25.64,25.58,25.61,101028.65540044084,9.0688,9.083,9.0617,9.0723,101028.6554
2007-07-30 13:10:00,25.61,25.61,25.52,25.52,47024.2468772961,9.0723,9.0723,9.0405,9.0405,47024.2469
2007-07-30 13:15:00,25.51,25.54,25.49,25.54,52657.3597844722,9.0369,9.0476,9.0298,9.0476,52657.3598
2007-07-30 13:20:00,25.54,25.62,25.54,25.6,88415.3808474161,9.0476,9.0759,9.0476,9.0688,88415.3808
2007-07-30 13:25:00,25.6,25.62,25.57,25.6,103845.2118540289,9.0688,9.0759,9.0582,9.0688,103845.2119
2007-07-30 13:30:00,25.6,25.6,25.49,25.49,358559.8824393828,9.0688,9.0688,9.0298,9.0298,358559.8824
2007-07-30 13:35:00,25.49,25.56,25.49,25.56,53147.19568944403,9.0298,9.0546,9.0298,9.0546,53147.1957
2007-07-30 13:40:00,25.57,25.65,25.57,25.65,83639.48077394073,9.0582,9.0865,9.0582,9.0865,83639.4808
2007-07-30 13:45:00,25.65,25.67,25.59,25.67,99191.77075679648,9.0865,9.0936,9.0653,9.0936,99191.7708
2007-07-30 13:50:00,25.67,25.68,25.63,25.67,101640.95028165563,9.0936,9.0971,9.0794,9.0936,101640.9503
2007-07-30 13:55:00,25.68,25.76,25.67,25.72,108008.81704628948,9.0971,9.1255,9.0936,9.1113,108008.817
2007-07-30 14:00:00,25.73,25.73,25.64,25.71,65515.55228998285,9.1149,9.1149,9.083,9.1078,65515.5523
2007-07-30 14:05:00,25.71,25.78,25.67,25.73,156135.1947097722,9.1078,9.1326,9.0936,9.1149,156135.1947
2007-07-30 14:10:00,25.73,25.78,25.71,25.76,60372.27528777859,9.1149,9.1326,9.1078,9.1255,60372.2753
2007-07-30 14:15:00,25.77,25.77,25.7,25.73,88905.21675238795,9.129,9.129,9.1042,9.1149,88905.2168
2007-07-30 14:20:00,25.73,25.8,25.72,25.79,76414.40117560617,9.1149,9.1397,9.1113,9.1361,76414.4012
2007-07-30 14:25:00,25.79,25.79,25.74,25.75,139113.39701200096,9.1361,9.1361,9.1184,9.1219,139113.397
2007-07-30 14:30:00,25.73,25.76,25.68,25.76,147685.52534900806,9.1149,9.1255,9.0971,9.1255,147685.5253
2007-07-30 14:35:00,25.75,25.79,25.72,25.79,80700.46534410972,9.1219,9.1361,9.1113,9.1361,80700.4653
2007-07-30 14:40:00,25.79,25.95,25.78,25.92,319495.469017879,9.1361,9.1928,9.1326,9.1822,319495.469
2007-07-30 14:45:00,25.92,25.95,25.88,25.94,122703.89419544452,9.1822,9.1928,9.168,9.1893,122703.8942
2007-07-30 14:50:00,25.94,25.94,25.9,25.93,181729.12074455057,9.1893,9.1893,9.1751,9.1857,181729.1207
2007-07-30 14:55:00,25.93,25.94,25.91,25.92,142297.3303943179,9.1857,9.1893,9.1786,9.1822,142297.3304
2007-07-30 15:00:00,25.92,26.07,25.87,26.07,176585.8437423463,9.1822,9.2353,9.1645,9.2353,176585.8437
2007-07-30 15:05:00,26.07,26.16,25.8,26.15,416482.9782023022,9.2353,9.2672,9.1397,9.2636,416482.9782
2007-07-30 15:10:00,26.15,26.17,26.11,26.12,178790.10531471955,9.2636,9.2707,9.2495,9.253,178790.1053
2007-07-30 15:15:00,26.12,26.15,26.11,26.13,155155.52289982856,9.253,9.2636,9.2495,9.2566,155155.5229
2007-07-30 15:20:00,26.14,26.14,26.1,26.12,133602.74308106783,9.2601,9.2601,9.2459,9.253,133602.7431
2007-07-30 15:25:00,26.12,26.16,26.12,26.13,137398.97134459956,9.253,9.2672,9.253,9.2566,137398.9713
2007-07-30 15:30:00,26.13,26.14,26.07,26.07,130051.43277002205,9.2566,9.2601,9.2353,9.2353,130051.4328
2007-07-30 15:35:00,26.07,26.08,26.03,26.03,121601.7634092579,9.2353,9.2388,9.2211,9.2211,121601.7634
2007-07-30 15:40:00,26.03,26.11,26.03,26.05,141929.95346558903,9.2211,9.2495,9.2211,9.2282,141929.9535
2007-07-30 15:45:00,26.05,26.06,25.97,25.98,111682.58633357823,9.2282,9.2318,9.1999,9.2034,111682.5863
2007-07-30 15:50:00,25.97,25.98,25.89,25.93,113397.01200097968,9.1999,9.2034,9.1715,9.1857,113397.012
2007-07-30 15:55:00,25.92,25.99,25.92,25.94,142174.87141807494,9.1822,9.207,9.1822,9.1893,142174.8714
2007-07-31 09:30:00,26.7,26.7,26.36,26.53,119152.58388439871,9.4585,9.4585,9.338,9.3983,119152.5839
2007-07-31 09:35:00,26.53,26.69,26.5,26.52,189688.95420034288,9.3983,9.4549,9.3876,9.3947,189688.9542
2007-07-31 09:40:00,26.55,26.56,26.44,26.46,143032.08425177564,9.4053,9.4089,9.3664,9.3735,143032.0843
2007-07-31 09:45:00,26.47,26.56,26.43,26.53,181361.74381582168,9.377,9.4089,9.3628,9.3983,181361.7438
2007-07-31 09:50:00,26.52,26.7,26.52,26.65,216629.9289737937,9.3947,9.4585,9.3947,9.4408,216629.929
2007-07-31 09:55:00,26.67,26.76,26.67,26.69,98824.3938280676,9.4479,9.4797,9.4479,9.4549,98824.3938
2007-07-31 10:00:00,26.69,26.91,26.69,26.78,174748.95909870192,9.4549,9.5329,9.4549,9.4868,174748.9591
2007-07-31 10:05:00,26.77,26.81,26.76,26.79,60249.81631153563,9.4833,9.4974,9.4797,9.4904,60249.8163
2007-07-31 10:10:00,26.79,26.85,26.67,26.68,100783.73744795492,9.4904,9.5116,9.4479,9.4514,100783.7374
2007-07-31 10:15:00,26.68,26.73,26.59,26.65,127479.7942689199,9.4514,9.4691,9.4195,9.4408,127479.7943
2007-07-31 10:20:00,26.64,26.64,26.55,26.61,91354.39627724711,9.4372,9.4372,9.4053,9.4266,91354.3963
2007-07-31 10:25:00,26.62,26.69,26.56,26.58,115111.43766838108,9.4301,9.4549,9.4089,9.416,115111.4377
2007-07-31 10:30:00,26.58,26.75,26.58,26.72,76536.86015184912,9.416,9.4762,9.416,9.4656,76536.8602
2007-07-31 10:35:00,26.71,26.76,26.66,26.69,33186.38256184178,9.462,9.4797,9.4443,9.4549,33186.3826
2007-07-31 10:40:00,26.69,26.69,26.6,26.62,50208.18025961303,9.4549,9.4549,9.4231,9.4301,50208.1803
2007-07-31 10:45:00,26.62,26.62,26.54,26.57,202179.76977712463,9.4301,9.4301,9.4018,9.4124,202179.7698
2007-07-31 10:50:00,26.57,26.61,26.5,26.51,67842.27283859906,9.4124,9.4266,9.3876,9.3912,67842.2728
2007-07-31 10:55:00,26.51,26.67,26.5,26.64,40289.00318393338,9.3912,9.4479,9.3876,9.4372,40289.0032
2007-07-31 11:00:00,26.62,26.67,26.56,26.61,50453.09821209894,9.4301,9.4479,9.4089,9.4266,50453.0982
2007-07-31 11:05:00,26.61,26.66,26.59,26.64,56698.50600048983,9.4266,9.4443,9.4195,9.4372,56698.506
2007-07-31 11:10:00,26.63,26.66,26.59,26.6,38207.20058780308,9.4337,9.4443,9.4195,9.4231,38207.2006
2007-07-31 11:15:00,26.6,26.62,26.56,26.6,45922.11609110948,9.4231,9.4301,9.4089,9.4231,45922.1161
2007-07-31 11:20:00,26.6,26.62,26.58,26.6,58412.93166789125,9.4231,9.4301,9.416,9.4231,58412.9317
2007-07-31 11:25:00,26.6,26.69,26.6,26.67,53637.031594415865,9.4231,9.4549,9.4231,9.4479,53637.0316
2007-07-31 11:30:00,26.66,26.71,26.61,26.69,48371.29561596864,9.4443,9.462,9.4266,9.4549,48371.2956
2007-07-31 11:35:00,26.69,26.7,26.66,26.69,49350.96742591231,9.4549,9.4585,9.4443,9.4549,49350.9674
2007-07-31 11:40:00,26.68,26.72,26.68,26.69,41391.133970120005,9.4514,9.4656,9.4514,9.4549,41391.134
2007-07-31 11:45:00,26.7,26.83,26.7,26.81,76904.237080578,9.4585,9.5045,9.4585,9.4974,76904.2371
2007-07-31 11:50:00,26.83,26.83,26.79,26.83,70903.74724467302,9.5045,9.5045,9.4904,9.5045,70903.7472
2007-07-31 11:55:00,26.83,26.84,26.81,26.81,58535.39064413421,9.5045,9.5081,9.4974,9.4974,58535.3906
2007-07-31 12:00:00,26.81,26.87,26.81,26.83,82782.26794024001,9.4974,9.5187,9.4974,9.5045,82782.2679
2007-07-31 12:05:00,26.81,26.86,26.81,26.85,51555.22899828557,9.4974,9.5152,9.4974,9.5116,51555.229
2007-07-31 12:10:00,26.85,26.87,26.83,26.85,65148.175361253976,9.5116,9.5187,9.5045,9.5116,65148.1754
2007-07-31 12:15:00,26.85,26.88,26.84,26.85,84741.61156012735,9.5116,9.5222,9.5081,9.5116,84741.6116
2007-07-31 12:20:00,26.86,26.96,26.85,26.96,119152.58388439871,9.5152,9.5506,9.5116,9.5506,119152.5839
2007-07-31 12:25:00,26.96,26.99,26.95,26.97,84129.31667891255,9.5506,9.5612,9.547,9.5541,84129.3167
2007-07-31 12:30:00,26.96,27.04,26.9,26.9,103477.83492530002,9.5506,9.5789,9.5293,9.5293,103477.8349
2007-07-31 12:35:00,26.91,26.92,26.87,26.88,69924.07543472936,9.5329,9.5364,9.5187,9.5222,69924.0754
2007-07-31 12:40:00,26.89,26.91,26.87,26.91,84864.07053637032,9.5258,9.5329,9.5187,9.5329,84864.0705
2007-07-31 12:45:00,26.9,26.95,26.9,26.94,34166.05437178545,9.5293,9.547,9.5293,9.5435,34166.0544
2007-07-31 12:50:00,26.95,26.96,26.94,26.94,55473.91623806024,9.547,9.5506,9.5435,9.5435,55473.9162
2007-07-31 12:55:00,26.94,26.95,26.93,26.94,20573.10800881705,9.5435,9.547,9.54,9.5435,20573.108
2007-07-31 13:00:00,26.95,26.97,26.91,26.92,78986.0396767083,9.547,9.5541,9.5329,9.5364,78986.0397
2007-07-31 13:05:00,26.92,26.92,26.78,26.8,48493.7545922116,9.5364,9.5364,9.4868,9.4939,48493.7546
2007-07-31 13:10:00,26.81,26.87,26.79,26.82,92089.15013470486,9.4974,9.5187,9.4904,9.501,92089.1501
2007-07-31 13:15:00,26.82,26.83,26.79,26.81,31961.7927994122,9.501,9.5045,9.4904,9.4974,31961.7928
2007-07-31 13:20:00,26.81,26.83,26.79,26.8,36002.93901542983,9.4974,9.5045,9.4904,9.4939,36002.939
2007-07-31 13:25:00,26.79,26.79,26.74,26.74,49840.80333088415,9.4904,9.4904,9.4727,9.4727,49840.8033
2007-07-31 13:30:00,26.74,26.77,26.7,26.75,59270.14450159196,9.4727,9.4833,9.4585,9.4762,59270.1445
2007-07-31 13:35:00,26.75,26.77,26.74,26.77,81802.59613029634,9.4762,9.4833,9.4727,9.4833,81802.5961
2007-07-31 13:40:00,26.77,26.78,26.72,26.75,81557.67817781043,9.4833,9.4868,9.4656,9.4762,81557.6782
2007-07-31 13:45:00,26.75,26.78,26.74,26.75,59515.06245407788,9.4762,9.4868,9.4727,9.4762,59515.0625
2007-07-31 13:50:00,26.74,26.76,26.69,26.75,153930.93313739897,9.4727,9.4797,9.4549,9.4762,153930.9331
2007-07-31 13:55:00,26.74,26.85,26.74,26.85,57678.1778104335,9.4727,9.5116,9.4727,9.5116,57678.1778
2007-07-31 14:00:00,26.85,26.91,26.82,26.84,63923.58559882439,9.5116,9.5329,9.501,9.5081,63923.5856
2007-07-31 14:05:00,26.86,26.87,26.79,26.81,73842.76267450403,9.5152,9.5187,9.4904,9.4974,73842.7627
2007-07-31 14:10:00,26.81,26.81,26.74,26.78,104212.58878275775,9.4974,9.4974,9.4727,9.4868,104212.5888
2007-07-31 14:15:00,26.79,26.83,26.75,26.79,85843.74234631399,9.4904,9.5045,9.4762,9.4904,85843.7423
2007-07-31 14:20:00,26.8,26.8,26.67,26.71,105314.7195689444,9.4939,9.4939,9.4479,9.462,105314.7196
2007-07-31 14:25:00,26.7,26.72,26.66,26.69,127479.7942689199,9.4585,9.4656,9.4443,9.4549,127479.7943
2007-07-31 14:30:00,26.7,26.7,26.51,26.51,153073.72030369824,9.4585,9.4585,9.3912,9.3912,153073.7203
2007-07-31 14:35:00,26.51,26.51,26.29,26.34,190178.7901053147,9.3912,9.3912,9.3132,9.331,190178.7901
2007-07-31 14:40:00,26.34,26.43,26.34,26.41,95150.62454077884,9.331,9.3628,9.331,9.3557,95150.6245
2007-07-31 14:45:00,26.42,26.46,26.3,26.45,79843.252510409,9.3593,9.3735,9.3168,9.3699,79843.2525
2007-07-31 14:50:00,26.44,26.46,26.36,26.46,85721.28337007102,9.3664,9.3735,9.338,9.3735,85721.2834
2007-07-31 14:55:00,26.46,26.46,26.35,26.39,73597.84472201811,9.3735,9.3735,9.3345,9.3487,73597.8447
2007-07-31 15:00:00,26.4,26.52,26.39,26.5,157727.16140093066,9.3522,9.3947,9.3487,9.3876,157727.1614
2007-07-31 15:05:00,26.49,26.57,26.46,26.54,129316.67891256428,9.3841,9.4124,9.3735,9.4018,129316.6789
2007-07-31 15:10:00,26.54,26.58,26.49,26.49,87068.33210874356,9.4018,9.416,9.3841,9.3841,87068.3321
2007-07-31 15:15:00,26.49,26.56,26.43,26.56,118050.45309821208,9.3841,9.4089,9.3628,9.4089,118050.4531
2007-07-31 15:20:00,26.56,26.69,26.53,26.64,135562.08670095517,9.4089,9.4549,9.3983,9.4372,135562.0867
2007-07-31 15:25:00,26.62,26.65,26.51,26.52,76659.31912809209,9.4301,9.4408,9.3912,9.3947,76659.3191
2007-07-31 15:30:00,26.51,26.56,26.43,26.43,110213.07861866274,9.3912,9.4089,9.3628,9.3628,110213.0786
2007-07-31 15:35:00,26.43,26.52,26.42,26.47,106049.47342640215,9.3628,9.3947,9.3593,9.377,106049.4734
2007-07-31 15:40:00,26.47,26.53,26.45,26.47,308351.7021797697,9.377,9.3983,9.3699,9.377,308351.7022
2007-07-31 15:45:00,26.48,26.5,26.38,26.39,324393.8280675973,9.3805,9.3876,9.3451,9.3487,324393.8281
2007-07-31 15:50:00,26.38,26.43,26.32,26.37,273695.81190301245,9.3451,9.3628,9.3239,9.3416,273695.8119
2007-07-31 15:55:00,26.37,26.4,26.31,26.31,451261.32745530247,9.3416,9.3522,9.3203,9.3203,451261.3275
2007-08-01 09:30:00,26.54,26.69,26.32,26.62,66005.38819495469,9.4018,9.4549,9.3239,9.4301,66005.3882
2007-08-01 09:35:00,26.63,26.77,26.58,26.69,105804.55547391625,9.4337,9.4833,9.416,9.4549,105804.5555
2007-08-01 09:40:00,26.69,26.7,26.31,26.31,116703.40435953956,9.4549,9.4585,9.3203,9.3203,116703.4044
2007-08-01 09:45:00,26.31,26.34,26.13,26.2,206588.29292187115,9.3203,9.331,9.2566,9.2814,206588.2929
2007-08-01 09:50:00,26.22,26.29,26.17,26.2,150869.458731325,9.2884,9.3132,9.2707,9.2814,150869.4587
2007-08-01 09:55:00,26.21,26.25,26.06,26.12,138133.7252020573,9.2849,9.2991,9.2318,9.253,138133.7252
2007-08-01 10:00:00,26.12,26.37,26.09,26.24,263409.257898604,9.253,9.3416,9.2424,9.2955,263409.2579
2007-08-01 10:05:00,26.25,26.42,26.23,26.32,149522.40999265245,9.2991,9.3593,9.292,9.3239,149522.41
2007-08-01 10:10:00,26.32,26.63,26.32,26.63,91721.773205976,9.3239,9.4337,9.3239,9.4337,91721.7732
2007-08-01 10:15:00,26.62,26.73,26.57,26.7,137521.4303208425,9.4301,9.4691,9.4124,9.4585,137521.4303
2007-08-01 10:20:00,26.69,26.7,26.52,26.56,118172.91207445505,9.4549,9.4585,9.3947,9.4089,118172.9121
2007-08-01 10:25:00,26.54,27.6,26.49,26.6,105437.17854518736,9.4018,9.7773,9.3841,9.4231,105437.1785
2007-08-01 10:30:00,26.6,27.6,26.42,26.52,81802.59613029634,9.4231,9.7773,9.3593,9.3947,81802.5961
2007-08-01 10:35:00,26.5,26.54,26.32,26.43,68699.48567229978,9.3876,9.4018,9.3239,9.3628,68699.4857
2007-08-01 10:40:00,26.44,26.55,26.2,26.2,102008.32721038452,9.3664,9.4053,9.2814,9.2814,102008.3272
2007-08-01 10:45:00,26.2,26.29,26.14,26.29,64903.257408768055,9.2814,9.3132,9.2601,9.3132,64903.2574
2007-08-01 10:50:00,26.29,26.36,26.23,26.27,83272.10384521185,9.3132,9.338,9.292,9.3062,83272.1038
2007-08-01 10:55:00,26.27,26.37,26.25,26.27,56453.58804800391,9.3062,9.3416,9.2991,9.3062,56453.588
2007-08-01 11:00:00,26.27,27.6,26.13,26.29,95762.91942199362,9.3062,9.7773,9.2566,9.3132,95762.9194
2007-08-01 11:05:00,26.32,26.38,26.2,26.23,105437.17854518736,9.3239,9.3451,9.2814,9.292,105437.1785
2007-08-01 11:10:00,26.24,26.52,26.24,26.28,120377.1736468283,9.2955,9.3947,9.2955,9.3097,120377.1736
2007-08-01 11:15:00,26.29,26.46,26.26,26.37,154420.76904237078,9.3132,9.3735,9.3026,9.3416,154420.769
2007-08-01 11:20:00,26.38,26.39,26.24,26.25,135317.16874846927,9.3451,9.3487,9.2955,9.2991,135317.1687
2007-08-01 11:25:00,26.25,26.37,26.19,26.19,81312.76022532451,9.2991,9.3416,9.2778,9.2778,81312.7602
2007-08-01 11:30:00,26.19,26.4,26.19,26.39,80578.00636786676,9.2778,9.3522,9.2778,9.3487,80578.0064
2007-08-01 11:35:00,26.39,26.4,26.25,26.33,68332.1087435709,9.3487,9.3522,9.2991,9.3274,68332.1087
2007-08-01 11:40:00,26.34,26.37,26.22,26.29,66372.76512368357,9.331,9.3416,9.2884,9.3132,66372.7651
2007-08-01 11:45:00,26.29,26.32,26.23,26.27,52657.3597844722,9.3132,9.3239,9.292,9.3062,52657.3598
2007-08-01 11:50:00,26.27,26.34,26.25,26.34,110213.07861866274,9.3062,9.331,9.2991,9.331,110213.0786
2007-08-01 11:55:00,26.34,26.43,26.32,26.36,109723.24271369092,9.331,9.3628,9.3239,9.338,109723.2427
2007-08-01 12:00:00,26.36,26.46,26.35,26.37,74577.51653196178,9.338,9.3735,9.3345,9.3416,74577.5165
2007-08-01 12:05:00,26.38,26.62,26.37,26.61,82904.72691648298,9.3451,9.4301,9.3416,9.4266,82904.7269
2007-08-01 12:10:00,26.61,26.66,26.54,26.59,98457.01689933872,9.4266,9.4443,9.4018,9.4195,98457.0169
2007-08-01 12:15:00,26.59,26.64,26.54,26.54,86333.57825128581,9.4195,9.4372,9.4018,9.4018,86333.5783
2007-08-01 12:20:00,26.56,26.58,26.47,26.47,116091.10947832475,9.4089,9.416,9.377,9.377,116091.1095
2007-08-01 12:25:00,26.46,26.5,26.43,26.5,55228.99828557433,9.3735,9.3876,9.3628,9.3876,55228.9983
2007-08-01 12:30:00,26.5,26.56,26.48,26.49,57800.636786676456,9.3876,9.4089,9.3805,9.3841,57800.6368
2007-08-01 12:35:00,26.49,26.56,26.48,26.49,35268.185157972075,9.3841,9.4089,9.3805,9.3841,35268.1852
2007-08-01 12:40:00,26.5,26.52,26.42,26.46,49963.26230712711,9.3876,9.3947,9.3593,9.3735,49963.2623
2007-08-01 12:45:00,26.44,26.55,26.44,26.47,46656.869948567226,9.3664,9.4053,9.3664,9.377,46656.8699
2007-08-01 12:50:00,26.47,26.48,26.29,26.38,120622.09159931424,9.377,9.3805,9.3132,9.3451,120622.0916
2007-08-01 12:55:00,26.38,26.38,26.34,26.37,24491.79524859172,9.3451,9.3451,9.331,9.3416,24491.7952
2007-08-01 13:00:00,26.37,26.54,26.29,26.3,38084.74161156012,9.3416,9.4018,9.3132,9.3168,38084.7416
2007-08-01 13:05:00,26.3,26.37,26.21,26.22,149277.49204016654,9.3168,9.3416,9.2849,9.2884,149277.492
2007-08-01 13:10:00,26.21,26.29,26.21,26.25,56086.21111927504,9.2849,9.3132,9.2849,9.2991,56086.2111
2007-08-01 13:15:00,26.25,26.34,26.2,26.29,68821.94464854273,9.2991,9.331,9.2814,9.3132,68821.9446
2007-08-01 13:20:00,26.28,26.33,26.07,26.2,99559.14768552534,9.3097,9.3274,9.2353,9.2814,99559.1477
2007-08-01 13:25:00,26.2,26.34,26.17,26.34,145113.88684790593,9.2814,9.331,9.2707,9.331,145113.8868
2007-08-01 13:30:00,26.34,26.41,26.32,26.38,51922.60592701445,9.331,9.3557,9.3239,9.3451,51922.6059
2007-08-01 13:35:00,26.37,26.38,26.32,26.34,33186.38256184178,9.3416,9.3451,9.3239,9.331,33186.3826
2007-08-01 13:40:00,26.34,26.51,26.33,26.35,67107.51898114131,9.331,9.3912,9.3274,9.3345,67107.519
2007-08-01 13:45:00,26.34,26.39,26.29,26.33,78496.20377173646,9.331,9.3487,9.3132,9.3274,78496.2038
2007-08-01 13:50:00,26.34,26.41,26.31,26.38,64168.50355131031,9.331,9.3557,9.3203,9.3451,64168.5036
2007-08-01 13:55:00,26.38,26.39,26.28,26.34,71638.50110213079,9.3451,9.3487,9.3097,9.331,71638.5011
2007-08-01 14:00:00,26.34,26.4,26.28,26.35,145848.64070536368,9.331,9.3522,9.3097,9.3345,145848.6407
2007-08-01 14:05:00,26.36,26.42,26.29,26.36,124173.40191036,9.338,9.3593,9.3132,9.338,124173.4019
2007-08-01 14:10:00,26.35,26.39,26.3,26.37,100293.90154298308,9.3345,9.3487,9.3168,9.3416,100293.9015
2007-08-01 14:15:00,26.37,26.38,26.34,26.35,94538.32965956404,9.3416,9.3451,9.331,9.3345,94538.3297
2007-08-01 14:20:00,26.37,26.4,26.27,26.3,117927.99412196912,9.3416,9.3522,9.3062,9.3168,117927.9941
2007-08-01 14:25:00,26.31,26.34,26.17,26.21,146338.47661033552,9.3203,9.331,9.2707,9.2849,146338.4766
2007-08-01 14:30:00,26.21,26.32,26.19,26.3,53881.949546901786,9.2849,9.3239,9.2778,9.3168,53881.9495
2007-08-01 14:35:00,26.29,26.33,26.24,26.29,141685.0355131031,9.3132,9.3274,9.2955,9.3132,141685.0355
2007-08-01 14:40:00,26.29,26.35,26.26,26.28,103722.75287778594,9.3132,9.3345,9.3026,9.3097,103722.7529
2007-08-01 14:45:00,26.27,26.34,26.23,26.3,69924.07543472936,9.3062,9.331,9.292,9.3168,69924.0754
2007-08-01 14:50:00,26.3,26.35,26.29,26.35,116458.48640705364,9.3168,9.3345,9.3132,9.3345,116458.4864
2007-08-01 14:55:00,26.35,26.38,26.21,26.33,167401.4205241244,9.3345,9.3451,9.2849,9.3274,167401.4205
2007-08-01 15:00:00,26.3,26.36,26.18,26.19,320964.9767327945,9.3168,9.338,9.2743,9.2778,320964.9767
2007-08-01 15:05:00,26.21,26.29,26.09,26.16,241611.5601273573,9.2849,9.3132,9.2424,9.2672,241611.5601
2007-08-01 15:10:00,26.17,26.2,25.97,26.04,260470.2424687729,9.2707,9.2814,9.1999,9.2247,260470.2425
2007-08-01 15:15:00,26.06,26.18,25.98,26.17,228630.9086456037,9.2318,9.2743,9.2034,9.2707,228630.9086
2007-08-01 15:20:00,26.17,26.19,26.11,26.11,262919.4219936321,9.2707,9.2778,9.2495,9.2495,262919.422
2007-08-01 15:25:00,26.11,26.23,25.93,26.23,248101.8858682341,9.2495,9.292,9.1857,9.292,248101.8859
2007-08-01 15:30:00,26.22,26.34,26.19,26.25,213201.0776389909,9.2884,9.331,9.2778,9.2991,213201.0776
2007-08-01 15:35:00,26.25,26.36,26.17,26.36,249693.85255939257,9.2991,9.338,9.2707,9.338,249693.8526
2007-08-01 15:40:00,26.36,26.62,26.36,26.59,230835.17021797696,9.338,9.4301,9.338,9.4195,230835.1702
2007-08-01 15:45:00,26.59,26.6,26.38,26.45,209894.68528043103,9.4195,9.4231,9.3451,9.3699,209894.6853
2007-08-01 15:50:00,26.45,26.87,26.45,26.85,285084.4966936076,9.3699,9.5187,9.3699,9.5116,285084.4967
2007-08-01 15:55:00,26.86,27.14,26.7,26.77,490325.7408768063,9.5152,9.6144,9.4585,9.4833,490325.7409
2007-08-02 09:30:00,27.36,27.58,27.36,27.58,1836.884643644379,9.6923,9.7702,9.6923,9.7702,1836.8846
2007-08-02 09:35:00,27.31,27.4,27.15,27.33,209772.22630418808,9.6746,9.7065,9.6179,9.6817,209772.2263
2007-08-02 09:40:00,27.32,27.34,27.23,27.25,134582.4148910115,9.6781,9.6852,9.6462,9.6533,134582.4149
2007-08-02 09:45:00,27.23,27.29,27.01,27.02,208180.25961302963,9.6462,9.6675,9.5683,9.5718,208180.2596
2007-08-02 09:50:00,27.02,27.18,26.95,27.16,188586.82341415624,9.5718,9.6285,9.547,9.6214,188586.8234
2007-08-02 09:55:00,27.17,27.34,27.16,27.2,148052.90227773695,9.625,9.6852,9.6214,9.6356,148052.9023
2007-08-02 10:00:00,27.2,27.25,26.95,26.97,406318.88317413663,9.6356,9.6533,9.547,9.5541,406318.8832
2007-08-02 10:05:00,26.96,27.06,26.87,26.89,478324.76120499626,9.5506,9.586,9.5187,9.5258,478324.7612
2007-08-02 10:10:00,26.89,26.98,26.87,26.94,270022.04261572374,9.5258,9.5577,9.5187,9.5435,270022.0426
2007-08-02 10:15:00,26.93,27.04,26.91,26.94,148910.11511143766,9.54,9.5789,9.5329,9.5435,148910.1151
2007-08-02 10:20:00,26.93,27.03,26.87,26.92,169728.14107274063,9.54,9.5754,9.5187,9.5364,169728.1411
2007-08-02 10:25:00,26.92,26.99,26.74,26.74,295371.05069801613,9.5364,9.5612,9.4727,9.4727,295371.0507
2007-08-02 10:30:00,26.74,26.74,26.52,26.6,215282.8802351212,9.4727,9.4727,9.3947,9.4231,215282.8802
2007-08-02 10:35:00,26.6,26.8,26.58,26.79,172912.07445505753,9.4231,9.4939,9.416,9.4904,172912.0745
2007-08-02 10:40:00,26.79,26.87,26.75,26.83,295983.3455792309,9.4904,9.5187,9.4762,9.5045,295983.3456
2007-08-02 10:45:00,26.83,27.03,26.78,26.99,166911.58461915256,9.5045,9.5754,9.4868,9.5612,166911.5846
2007-08-02 10:50:00,26.99,27.0,26.88,26.92,195566.9850600049,9.5612,9.5648,9.5222,9.5364,195566.9851
2007-08-02 10:55:00,26.92,26.98,26.87,26.92,99436.6887092824,9.5364,9.5577,9.5187,9.5364,99436.6887
2007-08-02 11:00:00,26.91,27.03,26.77,26.78,133970.1200097967,9.5329,9.5754,9.4833,9.4868,133970.12
2007-08-02 11:05:00,26.77,26.78,26.65,26.65,63678.66764633847,9.4833,9.4868,9.4408,9.4408,63678.6676
2007-08-02 11:10:00,26.65,26.74,26.63,26.69,147073.23046779327,9.4408,9.4727,9.4337,9.4549,147073.2305
2007-08-02 11:15:00,26.69,26.73,26.65,26.71,127969.63017389174,9.4549,9.4691,9.4408,9.462,127969.6302
2007-08-02 11:20:00,26.71,26.72,26.65,26.67,133112.907176096,9.462,9.4656,9.4408,9.4479,133112.9072
2007-08-02 11:25:00,26.67,26.81,26.67,26.78,99804.06563801126,9.4479,9.4974,9.4479,9.4868,99804.0656
2007-08-02 11:30:00,26.78,26.83,26.72,26.77,176585.8437423463,9.4868,9.5045,9.4656,9.4833,176585.8437
2007-08-02 11:35:00,26.77,26.83,26.75,26.81,100783.73744795492,9.4833,9.5045,9.4762,9.4974,100783.7374
2007-08-02 11:40:00,26.81,26.83,26.76,26.78,95640.46044575066,9.4974,9.5045,9.4797,9.4868,95640.4604
2007-08-02 11:45:00,26.78,26.84,26.78,26.79,86456.03722752877,9.4868,9.5081,9.4868,9.4904,86456.0372
2007-08-02 11:50:00,26.8,26.85,26.78,26.79,67964.73181484202,9.4939,9.5116,9.4868,9.4904,67964.7318
2007-08-02 11:55:00,26.79,26.89,26.78,26.89,92089.15013470486,9.4904,9.5258,9.4868,9.5258,92089.1501
2007-08-02 12:00:00,26.9,26.96,26.83,26.96,133112.907176096,9.5293,9.5506,9.5045,9.5506,133112.9072
2007-08-02 12:05:00,26.95,26.98,26.87,26.95,232059.75998040647,9.547,9.5577,9.5187,9.547,232059.76
2007-08-02 12:10:00,26.96,26.97,26.8,26.87,175973.5488611315,9.5506,9.5541,9.4939,9.5187,175973.5489
2007-08-02 12:15:00,26.88,26.94,26.87,26.94,145358.80480039187,9.5222,9.5435,9.5187,9.5435,145358.8048
2007-08-02 12:20:00,26.93,26.95,26.84,26.85,234631.3984815087,9.54,9.547,9.5081,9.5116,234631.3985
2007-08-02 12:25:00,26.86,26.93,26.83,26.88,116458.48640705364,9.5152,9.54,9.5045,9.5222,116458.4864
2007-08-02 12:30:00,26.88,26.88,26.74,26.83,94660.788635807,9.5222,9.5222,9.4727,9.5045,94660.7886
2007-08-02 12:35:00,26.83,26.86,26.78,26.79,50453.09821209894,9.5045,9.5152,9.4868,9.4904,50453.0982
2007-08-02 12:40:00,26.8,26.84,26.77,26.82,101763.4092578986,9.4939,9.5081,9.4833,9.501,101763.4093
2007-08-02 12:45:00,26.83,26.84,26.73,26.82,113519.47097722262,9.5045,9.5081,9.4691,9.501,113519.471
2007-08-02 12:50:00,26.82,26.89,26.79,26.88,74577.51653196178,9.501,9.5258,9.4904,9.5222,74577.5165
2007-08-02 12:55:00,26.88,26.92,26.87,26.87,55351.45726181729,9.5222,9.5364,9.5187,9.5187,55351.4573
2007-08-02 13:00:00,26.87,26.89,26.79,26.83,160666.1768307617,9.5187,9.5258,9.4904,9.5045,160666.1768
2007-08-02 13:05:00,26.83,26.84,26.8,26.84,108008.81704628948,9.5045,9.5081,9.4939,9.5081,108008.817
2007-08-02 13:10:00,26.84,26.86,26.82,26.83,74577.51653196178,9.5081,9.5152,9.501,9.5045,74577.5165
2007-08-02 13:15:00,26.84,26.92,26.83,26.92,146828.31251530736,9.5081,9.5364,9.5045,9.5364,146828.3125
2007-08-02 13:20:00,26.9,26.92,26.83,26.84,59392.60347783492,9.5293,9.5364,9.5045,9.5081,59392.6035
2007-08-02 13:25:00,26.84,26.85,26.74,26.82,114009.30688219446,9.5081,9.5116,9.4727,9.501,114009.3069
2007-08-02 13:30:00,26.81,26.91,26.81,26.87,78006.36786676463,9.4974,9.5329,9.4974,9.5187,78006.3679
2007-08-02 13:35:00,26.87,26.88,26.82,26.85,135807.00465344108,9.5187,9.5222,9.501,9.5116,135807.0047
2007-08-02 13:40:00,26.85,26.92,26.83,26.9,97477.34508939504,9.5116,9.5364,9.5045,9.5293,97477.3451
2007-08-02 13:45:00,26.9,26.98,26.85,26.86,72250.79598334557,9.5293,9.5577,9.5116,9.5152,72250.796
2007-08-02 13:50:00,26.86,26.96,26.84,26.92,57678.1778104335,9.5152,9.5506,9.5081,9.5364,57678.1778
2007-08-02 13:55:00,26.92,26.99,26.87,26.96,55351.45726181729,9.5364,9.5612,9.5187,9.5506,55351.4573
2007-08-02 14:00:00,26.96,27.05,26.95,27.01,115478.81459710996,9.5506,9.5825,9.547,9.5683,115478.8146
2007-08-02 14:05:00,27.0,27.14,26.93,27.07,105314.7195689444,9.5648,9.6144,9.54,9.5896,105314.7196
2007-08-02 14:10:00,27.09,27.1,27.02,27.07,77149.15503306391,9.5966,9.6002,9.5718,9.5896,77149.155
2007-08-02 14:15:00,27.06,27.06,26.96,26.99,55106.53930933137,9.586,9.586,9.5506,9.5612,55106.5393
2007-08-02 14:20:00,26.99,27.04,26.94,26.94,77761.44991427871,9.5612,9.5789,9.5435,9.5435,77761.4499
2007-08-02 14:25:00,26.95,26.99,26.92,26.99,108743.57090374724,9.547,9.5612,9.5364,9.5612,108743.5709
2007-08-02 14:30:00,26.98,27.06,26.92,26.96,106416.85035513104,9.5577,9.586,9.5364,9.5506,106416.8504
2007-08-02 14:35:00,26.96,26.98,26.87,26.87,97477.34508939504,9.5506,9.5577,9.5187,9.5187,97477.3451
2007-08-02 14:40:00,26.87,26.93,26.87,26.9,108376.19397501837,9.5187,9.54,9.5187,9.5293,108376.194
2007-08-02 14:45:00,26.91,26.98,26.88,26.96,64046.04457506735,9.5329,9.5577,9.5222,9.5506,64046.0446
2007-08-02 14:50:00,26.97,26.98,26.91,26.94,68944.40362478569,9.5541,9.5577,9.5329,9.5435,68944.4036
2007-08-02 14:55:00,26.93,26.96,26.88,26.89,230590.25226549103,9.54,9.5506,9.5222,9.5258,230590.2523
2007-08-02 15:00:00,26.89,26.99,26.85,26.94,158094.53832965955,9.5258,9.5612,9.5116,9.5435,158094.5383
2007-08-02 15:05:00,26.94,26.98,26.87,26.92,78986.0396767083,9.5435,9.5577,9.5187,9.5364,78986.0397
2007-08-02 15:10:00,26.92,27.01,26.89,26.94,90619.64241978936,9.5364,9.5683,9.5258,9.5435,90619.6424
2007-08-02 15:15:00,26.94,26.97,26.9,26.93,85843.74234631399,9.5435,9.5541,9.5293,9.54,85843.7423
2007-08-02 15:20:00,26.93,27.01,26.92,26.99,113764.38892970854,9.54,9.5683,9.5364,9.5612,113764.3889
2007-08-02 15:25:00,27.0,27.36,26.98,27.33,225079.5983345579,9.5648,9.6923,9.5577,9.6817,225079.5983
2007-08-02 15:30:00,27.32,27.36,27.2,27.22,176830.7616948322,9.6781,9.6923,9.6356,9.6427,176830.7617
2007-08-02 15:35:00,27.21,27.27,27.18,27.26,125153.07372030368,9.6391,9.6604,9.6285,9.6569,125153.0737
2007-08-02 15:40:00,27.27,27.27,27.16,27.19,190546.1670340436,9.6604,9.6604,9.6214,9.6321,190546.167
2007-08-02 15:45:00,27.18,27.25,27.14,27.19,154543.22801861377,9.6285,9.6533,9.6144,9.6321,154543.228
2007-08-02 15:50:00,27.19,27.24,27.04,27.07,273205.97599804064,9.6321,9.6498,9.5789,9.5896,273205.976
2007-08-02 15:55:00,27.06,27.14,27.02,27.1,243448.4447710017,9.586,9.6144,9.5718,9.6002,243448.4448
2007-08-03 09:30:00,27.51,27.51,27.31,27.46,211731.56992407545,9.7454,9.7454,9.6746,9.7277,211731.5699
2007-08-03 09:35:00,27.46,27.86,27.45,27.77,326230.71271124174,9.7277,9.8694,9.7242,9.8375,326230.7127
2007-08-03 09:40:00,27.78,27.97,27.76,27.87,169850.6000489836,9.8411,9.9084,9.834,9.873,169850.6
2007-08-03 09:45:00,27.87,27.94,27.78,27.78,157114.86651971587,9.873,9.8978,9.8411,9.8411,157114.8665
2007-08-03 09:50:00,27.78,27.78,27.54,27.62,221895.66495224097,9.8411,9.8411,9.7561,9.7844,221895.665
2007-08-03 09:55:00,27.61,27.79,27.53,27.66,180749.4489346069,9.7808,9.8446,9.7525,9.7986,180749.4489
2007-08-03 10:00:00,27.65,27.65,27.45,27.45,212343.8648052902,9.795,9.795,9.7242,9.7242,212343.8648
2007-08-03 10:05:00,27.45,27.45,27.14,27.19,257408.76806269892,9.7242,9.7242,9.6144,9.6321,257408.7681
2007-08-03 10:10:00,27.19,27.38,26.98,27.23,392970.8547636541,9.6321,9.6994,9.5577,9.6462,392970.8548
2007-08-03 10:15:00,27.23,27.25,27.15,27.18,167034.04359539552,9.6462,9.6533,9.6179,9.6285,167034.0436
2007-08-03 10:20:00,27.19,27.39,27.15,27.39,73597.84472201811,9.6321,9.7029,9.6179,9.7029,73597.8447
2007-08-03 10:25:00,27.39,27.46,27.27,27.29,83394.5628214548,9.7029,9.7277,9.6604,9.6675,83394.5628
2007-08-03 10:30:00,27.3,27.45,27.29,27.43,81312.76022532451,9.671,9.7242,9.6675,9.7171,81312.7602
2007-08-03 10:35:00,27.43,27.44,27.31,27.39,84986.52951261327,9.7171,9.7206,9.6746,9.7029,84986.5295
2007-08-03 10:40:00,27.38,27.45,27.33,27.4,71760.96007837374,9.6994,9.7242,9.6817,9.7065,71760.9601
2007-08-03 10:45:00,27.4,27.54,27.4,27.5,47269.16482978202,9.7065,9.7561,9.7065,9.7419,47269.1648
2007-08-03 10:50:00,27.5,27.52,27.44,27.49,85966.20132255694,9.7419,9.749,9.7206,9.7383,85966.2013
2007-08-03 10:55:00,27.52,27.62,27.43,27.49,104947.34264021552,9.749,9.7844,9.7171,9.7383,104947.3426
2007-08-03 11:00:00,27.48,27.59,27.47,27.58,114621.60176340926,9.7348,9.7738,9.7313,9.7702,114621.6018
2007-08-03 11:05:00,27.58,27.59,27.49,27.51,73597.84472201811,9.7702,9.7738,9.7383,9.7454,73597.8447
2007-08-03 11:10:00,27.5,27.67,27.5,27.57,132745.53024736713,9.7419,9.8021,9.7419,9.7667,132745.5302
2007-08-03 11:15:00,27.57,27.58,27.43,27.46,74822.4344844477,9.7667,9.7702,9.7171,9.7277,74822.4345
2007-08-03 11:20:00,27.47,27.49,27.44,27.45,84496.69360764143,9.7313,9.7383,9.7206,9.7242,84496.6936
2007-08-03 11:25:00,27.44,27.48,27.34,27.35,68821.94464854273,9.7206,9.7348,9.6852,9.6887,68821.9446
2007-08-03 11:30:00,27.35,27.38,27.28,27.33,43105.55963752143,9.6887,9.6994,9.6639,9.6817,43105.5596
2007-08-03 11:35:00,27.32,27.46,27.26,27.46,66862.6010286554,9.6781,9.7277,9.6569,9.7277,66862.601
2007-08-03 11:40:00,27.46,27.48,27.39,27.44,38207.20058780308,9.7277,9.7348,9.7029,9.7206,38207.2006
2007-08-03 11:45:00,27.44,27.51,27.42,27.44,51800.14695077149,9.7206,9.7454,9.7135,9.7206,51800.147
2007-08-03 11:50:00,27.44,27.45,27.35,27.37,30614.74406073965,9.7206,9.7242,9.6887,9.6958,30614.7441
2007-08-03 11:55:00,27.37,27.41,27.36,27.36,42248.34680382072,9.6958,9.71,9.6923,9.6923,42248.3468
2007-08-03 12:00:00,27.36,27.41,27.36,27.37,31839.33382316924,9.6923,9.71,9.6923,9.6958,31839.3338
2007-08-03 12:05:00,27.37,27.41,27.25,27.37,93313.73989713444,9.6958,9.71,9.6533,9.6958,93313.7399
2007-08-03 12:10:00,27.37,27.45,27.33,27.42,122826.35317168749,9.6958,9.7242,9.6817,9.7135,122826.3532
2007-08-03 12:15:00,27.42,27.5,27.41,27.49,102620.6220915993,9.7135,9.7419,9.71,9.7383,102620.6221
2007-08-03 12:20:00,27.49,27.5,27.38,27.38,70903.74724467302,9.7383,9.7419,9.6994,9.6994,70903.7472
2007-08-03 12:25:00,27.37,27.39,27.31,27.32,58535.39064413421,9.6958,9.7029,9.6746,9.6781,58535.3906
2007-08-03 12:30:00,27.32,27.36,27.29,27.3,51432.77002204261,9.6781,9.6923,9.6675,9.671,51432.77
2007-08-03 12:35:00,27.31,27.33,27.23,27.32,44330.14939995101,9.6746,9.6817,9.6462,9.6781,44330.1494
2007-08-03 12:40:00,27.33,27.33,27.22,27.32,34166.05437178545,9.6817,9.6817,9.6427,9.6781,34166.0544
2007-08-03 12:45:00,27.32,27.32,27.21,27.26,51800.14695077149,9.6781,9.6781,9.6391,9.6569,51800.147
2007-08-03 12:50:00,27.26,27.27,27.2,27.22,56331.12907176096,9.6569,9.6604,9.6356,9.6427,56331.1291
2007-08-03 12:55:00,27.22,27.26,26.97,26.99,198995.83639480773,9.6427,9.6569,9.5541,9.5612,198995.8364
2007-08-03 13:00:00,26.98,27.05,26.89,26.92,124295.86088660298,9.5577,9.5825,9.5258,9.5364,124295.8609
2007-08-03 13:05:00,26.92,27.07,26.9,27.07,34900.8082292432,9.5364,9.5896,9.5293,9.5896,34900.8082
2007-08-03 13:10:00,27.07,27.09,27.04,27.06,35023.26720548616,9.5896,9.5966,9.5789,9.586,35023.2672
2007-08-03 13:15:00,27.06,27.11,27.0,27.08,75924.56527063434,9.586,9.6037,9.5648,9.5931,75924.5653
2007-08-03 13:20:00,27.09,27.18,27.09,27.1,32206.71075189811,9.5966,9.6285,9.5966,9.6002,32206.7108
2007-08-03 13:25:00,27.1,27.23,27.1,27.2,42615.7237325496,9.6002,9.6462,9.6002,9.6356,42615.7237
2007-08-03 13:30:00,27.2,27.24,27.14,27.21,46656.869948567226,9.6356,9.6498,9.6144,9.6391,46656.8699
2007-08-03 13:35:00,27.22,27.22,27.18,27.22,46901.78790105315,9.6427,9.6427,9.6285,9.6427,46901.7879
2007-08-03 13:40:00,27.21,27.34,27.19,27.33,96620.13225569432,9.6391,9.6852,9.6321,9.6817,96620.1323
2007-08-03 13:45:00,27.33,27.33,27.21,27.23,53514.57261817291,9.6817,9.6817,9.6391,9.6462,53514.5726
2007-08-03 13:50:00,27.23,27.28,27.23,27.28,99191.77075679648,9.6462,9.6639,9.6462,9.6639,99191.7708
2007-08-03 13:55:00,27.28,27.41,27.27,27.37,66862.6010286554,9.6639,9.71,9.6604,9.6958,66862.601
2007-08-03 14:00:00,27.36,27.46,27.35,27.38,205363.7031594416,9.6923,9.7277,9.6887,9.6994,205363.7032
2007-08-03 14:05:00,27.38,27.4,27.29,27.32,95762.91942199362,9.6994,9.7065,9.6675,9.6781,95762.9194
2007-08-03 14:10:00,27.32,27.32,27.15,27.2,79965.71148665197,9.6781,9.6781,9.6179,9.6356,79965.7115
2007-08-03 14:15:00,27.23,27.23,27.05,27.14,73108.00881704628,9.6462,9.6462,9.5825,9.6144,73108.0088
2007-08-03 14:20:00,27.13,27.17,27.04,27.06,85231.44746509919,9.6108,9.625,9.5789,9.586,85231.4475
2007-08-03 14:25:00,27.05,27.08,26.67,26.72,138990.938035758,9.5825,9.5931,9.4479,9.4656,138990.938
2007-08-03 14:30:00,26.71,26.78,26.7,26.71,102375.70413911338,9.462,9.4868,9.4585,9.462,102375.7041
2007-08-03 14:35:00,26.71,26.87,26.71,26.87,155767.81778104333,9.462,9.5187,9.462,9.5187,155767.8178
2007-08-03 14:40:00,26.87,27.27,26.84,26.84,119887.33774185646,9.5187,9.6604,9.5081,9.5081,119887.3377
2007-08-03 14:45:00,26.85,26.88,26.67,26.67,112294.88121479304,9.5116,9.5222,9.4479,9.4479,112294.8812
2007-08-03 14:50:00,26.67,26.93,26.63,26.87,101518.49130541268,9.4479,9.54,9.4337,9.5187,101518.4913
2007-08-03 14:55:00,26.87,27.07,26.87,27.0,108743.57090374724,9.5187,9.5896,9.5187,9.5648,108743.5709
2007-08-03 15:00:00,27.0,27.04,26.86,26.95,143399.46118050453,9.5648,9.5789,9.5152,9.547,143399.4612
2007-08-03 15:05:00,26.96,27.0,26.85,26.86,156257.65368601517,9.5506,9.5648,9.5116,9.5152,156257.6537
2007-08-03 15:10:00,26.86,27.03,26.86,26.97,66127.84717119765,9.5152,9.5754,9.5152,9.5541,66127.8472
2007-08-03 15:15:00,26.98,27.0,26.85,26.99,64780.7984325251,9.5577,9.5648,9.5116,9.5612,64780.7984
2007-08-03 15:20:00,27.0,27.05,26.9,26.95,111192.7504286064,9.5648,9.5825,9.5293,9.547,111192.7504
2007-08-03 15:25:00,26.94,27.0,26.87,26.89,188219.44648542727,9.5435,9.5648,9.5187,9.5258,188219.4465
2007-08-03 15:30:00,26.88,26.92,26.83,26.87,138256.18417830026,9.5222,9.5364,9.5045,9.5187,138256.1842
2007-08-03 15:35:00,26.87,26.96,26.87,26.91,211731.56992407545,9.5187,9.5506,9.5187,9.5329,211731.5699
2007-08-03 15:40:00,26.9,26.9,26.7,26.87,114499.14278716627,9.5293,9.5293,9.4585,9.5187,114499.1428
2007-08-03 15:45:00,26.85,26.93,26.81,26.87,324271.3690913544,9.5116,9.54,9.4974,9.5187,324271.3691
2007-08-03 15:50:00,26.87,26.91,26.78,26.8,149155.03306392356,9.5187,9.5329,9.4868,9.4939,149155.0331
2007-08-03 15:55:00,26.8,26.96,26.76,26.8,276879.7452853294,9.4939,9.5506,9.4797,9.4939,276879.7453
2007-08-06 09:30:00,26.83,26.99,26.48,26.52,121969.14033798676,9.5045,9.5612,9.3805,9.3947,121969.1403
2007-08-06 09:35:00,26.48,26.56,26.46,26.49,94660.788635807,9.3805,9.4089,9.3735,9.3841,94660.7886
2007-08-06 09:40:00,26.5,26.56,26.46,26.46,98457.01689933872,9.3876,9.4089,9.3735,9.3735,98457.0169
2007-08-06 09:45:00,26.46,26.53,26.32,26.34,166421.74871418075,9.3735,9.3983,9.3239,9.331,166421.7487
2007-08-06 09:50:00,26.34,26.34,26.07,26.09,241856.47807984325,9.331,9.331,9.2353,9.2424,241856.4781
2007-08-06 09:55:00,26.09,26.4,26.09,26.4,123071.2711241734,9.2424,9.3522,9.2424,9.3522,123071.2711
2007-08-06 10:00:00,26.4,26.42,26.26,26.28,136174.38158216997,9.3522,9.3593,9.3026,9.3097,136174.3816
2007-08-06 10:05:00,26.28,26.37,26.21,26.25,148665.19715895175,9.3097,9.3416,9.2849,9.2991,148665.1972
2007-08-06 10:10:00,26.24,26.25,26.07,26.13,164584.86407053637,9.2955,9.2991,9.2353,9.2566,164584.8641
2007-08-06 10:15:00,26.13,26.15,26.03,26.11,191648.29782023025,9.2566,9.2636,9.2211,9.2495,191648.2978
2007-08-06 10:20:00,26.12,26.16,25.97,25.98,154053.39211364192,9.253,9.2672,9.1999,9.2034,154053.3921
2007-08-06 10:25:00,26.01,26.02,25.76,25.76,149644.8689688954,9.214,9.2176,9.1255,9.1255,149644.869
2007-08-06 10:30:00,25.76,25.76,25.56,25.62,211976.48787656127,9.1255,9.1255,9.0546,9.0759,211976.4879
2007-08-06 10:35:00,25.63,26.37,25.55,25.67,233284.3497428361,9.0794,9.3416,9.0511,9.0936,233284.3497
2007-08-06 10:40:00,25.67,25.77,25.48,25.49,192138.13372520203,9.0936,9.129,9.0263,9.0298,192138.1337
2007-08-06 10:45:00,25.48,25.49,25.34,25.41,835782.5128581924,9.0263,9.0298,8.9767,9.0015,835782.5129
2007-08-06 10:50:00,25.4,25.47,25.36,25.44,239652.21650747,8.998,9.0228,8.9838,9.0121,239652.2165
2007-08-06 10:55:00,25.42,25.44,25.31,25.35,209037.4724467304,9.005,9.0121,8.9661,8.9802,209037.4724
2007-08-06 11:00:00,25.34,25.36,25.18,25.22,120377.1736468283,8.9767,8.9838,8.92,8.9342,120377.1736
2007-08-06 11:05:00,25.22,25.29,25.21,25.22,126255.20450649032,8.9342,8.959,8.9306,8.9342,126255.2045
2007-08-06 11:10:00,25.21,25.23,24.96,25.03,293534.16605437174,8.9306,8.9377,8.8421,8.8669,293534.1661
2007-08-06 11:15:00,25.03,25.07,24.91,25.05,209772.22630418808,8.8669,8.8811,8.8244,8.874,209772.2263
2007-08-06 11:20:00,25.05,25.11,24.91,25.04,330761.69483223115,8.874,8.8952,8.8244,8.8704,330761.6948
2007-08-06 11:25:00,25.02,25.09,25.0,25.09,267695.3220671075,8.8633,8.8881,8.8563,8.8881,267695.3221
2007-08-06 11:30:00,25.09,25.13,25.07,25.11,259735.4886113152,8.8881,8.9023,8.8811,8.8952,259735.4886
2007-08-06 11:35:00,25.12,25.13,25.06,25.09,133235.36615233895,8.8988,8.9023,8.8775,8.8881,133235.3662
2007-08-06 11:40:00,25.09,25.09,24.91,25.03,139603.2329169728,8.8881,8.8881,8.8244,8.8669,139603.2329
2007-08-06 11:45:00,25.03,25.22,25.03,25.22,523144.7465099191,8.8669,8.9342,8.8669,8.9342,523144.7465
2007-08-06 11:50:00,25.22,25.35,25.19,25.32,316433.994611805,8.9342,8.9802,8.9236,8.9696,316433.9946
2007-08-06 11:55:00,25.32,25.34,25.29,25.31,132255.6943423953,8.9696,8.9767,8.959,8.9661,132255.6943
2007-08-06 12:00:00,25.31,25.33,25.31,25.31,132867.9892236101,8.9661,8.9732,8.9661,8.9661,132867.9892
2007-08-06 12:05:00,25.31,25.35,25.29,25.35,132990.44819985304,8.9661,8.9802,8.959,8.9802,132990.4482
2007-08-06 12:10:00,25.35,25.37,25.31,25.34,131276.0225324516,8.9802,8.9873,8.9661,8.9767,131276.0225
2007-08-06 12:15:00,25.34,25.34,25.26,25.31,90619.64241978936,8.9767,8.9767,8.9484,8.9661,90619.6424
2007-08-06 12:20:00,25.31,25.31,25.27,25.3,80945.38329659564,8.9661,8.9661,8.9519,8.9625,80945.3833
2007-08-06 12:25:00,25.3,25.32,25.28,25.31,78128.82684300758,8.9625,8.9696,8.9554,8.9661,78128.8268
2007-08-06 12:30:00,25.31,25.32,25.24,25.3,135684.54567719813,8.9661,8.9696,8.9413,8.9625,135684.5457
2007-08-06 12:35:00,25.3,25.37,25.28,25.37,91231.93730100416,8.9625,8.9873,8.9554,8.9873,91231.9373
2007-08-06 12:40:00,25.37,25.48,25.36,25.48,186015.1849130541,8.9873,9.0263,8.9838,9.0263,186015.1849
2007-08-06 12:45:00,25.48,25.72,25.47,25.71,244795.49350967424,9.0263,9.1113,9.0228,9.1078,244795.4935
2007-08-06 12:50:00,25.69,25.78,25.62,25.76,469997.5508204751,9.1007,9.1326,9.0759,9.1255,469997.5508
2007-08-06 12:55:00,25.77,25.79,25.68,25.72,124050.94293411706,9.129,9.1361,9.0971,9.1113,124050.9429
2007-08-06 13:00:00,25.71,25.73,25.58,25.61,198628.45946607884,9.1078,9.1149,9.0617,9.0723,198628.4595
2007-08-06 13:05:00,25.6,25.61,25.49,25.51,135684.54567719813,9.0688,9.0723,9.0298,9.0369,135684.5457
2007-08-06 13:10:00,25.5,25.52,25.45,25.49,80945.38329659564,9.0334,9.0405,9.0157,9.0298,80945.3833
2007-08-06 13:15:00,25.49,25.52,25.42,25.48,42125.88782757776,9.0298,9.0405,9.005,9.0263,42125.8878
2007-08-06 13:20:00,25.48,25.51,25.4,25.51,67964.73181484202,9.0263,9.0369,8.998,9.0369,67964.7318
2007-08-06 13:25:00,25.53,25.58,25.46,25.51,120377.1736468283,9.044,9.0617,9.0192,9.0369,120377.1736
2007-08-06 13:30:00,25.49,25.51,25.42,25.51,69924.07543472936,9.0298,9.0369,9.005,9.0369,69924.0754
2007-08-06 13:35:00,25.49,25.51,25.43,25.46,95395.54249326474,9.0298,9.0369,9.0086,9.0192,95395.5425
2007-08-06 13:40:00,25.45,25.45,25.37,25.4,104947.34264021552,9.0157,9.0157,8.9873,8.998,104947.3426
2007-08-06 13:45:00,25.4,25.47,25.35,25.38,173034.53343130052,8.998,9.0228,8.9802,8.9909,173034.5334
2007-08-06 13:50:00,25.38,25.4,25.35,25.37,137276.51236835658,8.9909,8.998,8.9802,8.9873,137276.5124
2007-08-06 13:55:00,25.37,25.37,25.27,25.31,184055.8412931668,8.9873,8.9873,8.9519,8.9661,184055.8413
2007-08-06 14:00:00,25.31,25.35,25.3,25.31,125153.07372030368,8.9661,8.9802,8.9625,8.9661,125153.0737
2007-08-06 14:05:00,25.31,25.49,25.3,25.47,100293.90154298308,8.9661,9.0298,8.9625,9.0228,100293.9015
2007-08-06 14:10:00,25.46,25.5,25.4,25.49,108866.0298799902,9.0192,9.0334,8.998,9.0298,108866.0299
2007-08-06 14:15:00,25.48,25.69,25.47,25.65,309331.37398971344,9.0263,9.1007,9.0228,9.0865,309331.374
2007-08-06 14:20:00,25.65,25.74,25.62,25.71,281900.5633112907,9.0865,9.1184,9.0759,9.1078,281900.5633
2007-08-06 14:25:00,25.71,25.8,25.6,25.61,179524.8591721773,9.1078,9.1397,9.0688,9.0723,179524.8592
2007-08-06 14:30:00,25.62,25.68,25.58,25.58,96497.67327945138,9.0759,9.0971,9.0617,9.0617,96497.6733
2007-08-06 14:35:00,25.58,25.64,25.54,25.58,146705.8535390644,9.0617,9.083,9.0476,9.0617,146705.8535
2007-08-06 14:40:00,25.58,25.72,25.57,25.69,182218.9566495224,9.0617,9.1113,9.0582,9.1007,182218.9566
2007-08-06 14:45:00,25.68,25.73,25.65,25.67,101151.1143766838,9.0971,9.1149,9.0865,9.0936,101151.1144
2007-08-06 14:50:00,25.68,25.75,25.68,25.68,98089.63997060985,9.0971,9.1219,9.0971,9.0971,98089.64
2007-08-06 14:55:00,25.68,25.69,25.61,25.68,156135.1947097722,9.0971,9.1007,9.0723,9.0971,156135.1947
2007-08-06 15:00:00,25.68,25.78,25.68,25.72,159686.505020818,9.0971,9.1326,9.0971,9.1113,159686.505
2007-08-06 15:05:00,25.72,25.81,25.72,25.81,199240.75434729364,9.1113,9.1432,9.1113,9.1432,199240.7543
2007-08-06 15:10:00,25.8,25.8,25.72,25.79,168993.38721528286,9.1397,9.1397,9.1113,9.1361,168993.3872
2007-08-06 15:15:00,25.8,25.83,25.77,25.8,161890.76659319128,9.1397,9.1503,9.129,9.1397,161890.7666
2007-08-06 15:20:00,25.81,25.81,25.73,25.74,115233.89664462404,9.1432,9.1432,9.1149,9.1184,115233.8966
2007-08-06 15:25:00,25.75,25.76,25.71,25.76,136051.922605927,9.1219,9.1255,9.1078,9.1255,136051.9226
2007-08-06 15:30:00,25.76,25.8,25.71,25.72,190546.1670340436,9.1255,9.1397,9.1078,9.1113,190546.167
2007-08-06 15:35:00,25.72,25.77,25.72,25.76,240386.9703649277,9.1113,9.129,9.1113,9.1255,240386.9704
2007-08-06 15:40:00,25.75,25.79,25.74,25.78,333088.4153808474,9.1219,9.1361,9.1184,9.1326,333088.4154
2007-08-06 15:45:00,25.78,26.04,25.78,25.98,271124.17340191035,9.1326,9.2247,9.1326,9.2034,271124.1734
2007-08-06 15:50:00,25.98,26.0,25.94,25.98,234141.56257653685,9.2034,9.2105,9.1893,9.2034,234141.5626
2007-08-06 15:55:00,25.98,26.03,25.92,25.99,319862.8459466079,9.2034,9.2211,9.1822,9.207,319862.8459
2007-08-07 09:30:00,26.01,26.06,25.85,25.87,90252.26549106048,9.214,9.2318,9.1574,9.1645,90252.2655
2007-08-07 09:35:00,25.85,25.89,25.69,25.75,73842.76267450403,9.1574,9.1715,9.1007,9.1219,73842.7627
2007-08-07 09:40:00,25.75,25.87,25.7,25.8,60004.89835904972,9.1219,9.1645,9.1042,9.1397,60004.8984
2007-08-07 09:45:00,25.81,26.07,25.66,25.72,405461.6703404359,9.1432,9.2353,9.0901,9.1113,405461.6703
2007-08-07 09:50:00,25.72,25.9,25.72,25.88,175728.6309086456,9.1113,9.1751,9.1113,9.168,175728.6309
2007-08-07 09:55:00,25.88,25.93,25.87,25.89,78496.20377173646,9.168,9.1857,9.1645,9.1715,78496.2038
2007-08-07 10:00:00,25.89,25.89,25.76,25.76,117438.1582169973,9.1715,9.1715,9.1255,9.1255,117438.1582
2007-08-07 10:05:00,25.76,25.79,25.71,25.78,89272.59368111682,9.1255,9.1361,9.1078,9.1326,89272.5937
2007-08-07 10:10:00,25.77,25.77,25.73,25.74,92334.06808719078,9.129,9.129,9.1149,9.1184,92334.0681
2007-08-07 10:15:00,25.75,25.81,25.74,25.77,121234.386480529,9.1219,9.1432,9.1184,9.129,121234.3865
2007-08-07 10:20:00,25.76,25.83,25.75,25.76,86456.03722752877,9.1255,9.1503,9.1219,9.1255,86456.0372
2007-08-07 10:25:00,25.74,25.77,25.71,25.76,104947.34264021552,9.1184,9.129,9.1078,9.1255,104947.3426
2007-08-07 10:30:00,25.76,25.76,25.71,25.73,65882.92921871172,9.1255,9.1255,9.1078,9.1149,65882.9292
2007-08-07 10:35:00,25.72,25.72,25.61,25.61,62331.61890766593,9.1113,9.1113,9.0723,9.0723,62331.6189
2007-08-07 10:40:00,25.61,25.61,25.55,25.55,104090.1298065148,9.0723,9.0723,9.0511,9.0511,104090.1298
2007-08-07 10:45:00,25.55,25.59,25.54,25.56,76414.40117560617,9.0511,9.0653,9.0476,9.0546,76414.4012
2007-08-07 10:50:00,25.55,25.64,25.55,25.6,111927.50428606416,9.0511,9.083,9.0511,9.0688,111927.5043
2007-08-07 10:55:00,25.6,25.61,25.58,25.6,44697.52632867989,9.0688,9.0723,9.0617,9.0688,44697.5263
2007-08-07 11:00:00,25.61,25.75,25.59,25.75,227651.23683566003,9.0723,9.1219,9.0653,9.1219,227651.2368
2007-08-07 11:05:00,25.75,25.85,25.74,25.8,167523.87950036736,9.1219,9.1574,9.1184,9.1397,167523.8795
2007-08-07 11:10:00,25.8,25.83,25.78,25.81,71760.96007837374,9.1397,9.1503,9.1326,9.1432,71760.9601
2007-08-07 11:15:00,25.82,25.85,25.78,25.83,38941.95444526083,9.1467,9.1574,9.1326,9.1503,38941.9544
2007-08-07 11:20:00,25.85,25.89,25.82,25.89,54616.703404359534,9.1574,9.1715,9.1467,9.1715,54616.7034
2007-08-07 11:25:00,25.89,25.9,25.87,25.89,72985.54984080333,9.1715,9.1751,9.1645,9.1715,72985.5498
2007-08-07 11:30:00,25.89,25.92,25.84,25.85,72005.87803085966,9.1715,9.1822,9.1538,9.1574,72005.878
2007-08-07 11:35:00,25.85,25.88,25.83,25.85,43595.39554249327,9.1574,9.168,9.1503,9.1574,43595.3955
2007-08-07 11:40:00,25.85,25.89,25.85,25.88,35758.02106294391,9.1574,9.1715,9.1574,9.168,35758.0211
2007-08-07 11:45:00,25.88,25.99,25.87,25.97,75067.35243693362,9.168,9.207,9.1645,9.1999,75067.3524
2007-08-07 11:50:00,25.97,26.09,25.93,26.09,57310.80088170463,9.1999,9.2424,9.1857,9.2424,57310.8009
2007-08-07 11:55:00,26.08,26.24,26.04,26.19,148542.7381827088,9.2388,9.2955,9.2247,9.2778,148542.7382
2007-08-07 12:00:00,26.19,26.29,26.1,26.18,155767.81778104333,9.2778,9.3132,9.2459,9.2743,155767.8178
2007-08-07 12:05:00,26.17,26.22,26.09,26.09,95150.62454077884,9.2707,9.2884,9.2424,9.2424,95150.6245
2007-08-07 12:10:00,26.11,26.13,26.02,26.03,88170.4628949302,9.2495,9.2566,9.2176,9.2211,88170.4629
2007-08-07 12:15:00,26.03,26.03,25.94,25.97,57800.636786676456,9.2211,9.2211,9.1893,9.1999,57800.6368
2007-08-07 12:20:00,25.96,25.98,25.89,25.92,85598.82439382806,9.1963,9.2034,9.1715,9.1822,85598.8244
2007-08-07 12:25:00,25.92,25.94,25.87,25.89,67719.81386235611,9.1822,9.1893,9.1645,9.1715,67719.8139
2007-08-07 12:30:00,25.88,26.06,25.88,26.06,60004.89835904972,9.168,9.2318,9.168,9.2318,60004.8984
2007-08-07 12:35:00,26.06,26.08,25.99,26.03,52045.06490325741,9.2318,9.2388,9.207,9.2211,52045.0649
2007-08-07 12:40:00,26.03,26.03,25.89,25.89,46044.57506735243,9.2211,9.2211,9.1715,9.1715,46044.5751
2007-08-07 12:45:00,25.89,25.93,25.87,25.87,83272.10384521185,9.1715,9.1857,9.1645,9.1645,83272.1038
2007-08-07 12:50:00,25.86,25.88,25.79,25.79,96130.2963507225,9.1609,9.168,9.1361,9.1361,96130.2964
2007-08-07 12:55:00,25.8,25.83,25.76,25.76,66372.76512368357,9.1397,9.1503,9.1255,9.1255,66372.7651
2007-08-07 13:00:00,25.76,25.82,25.76,25.81,38574.57751653196,9.1255,9.1467,9.1255,9.1432,38574.5775
2007-08-07 13:05:00,25.81,25.88,25.8,25.85,50330.63923585598,9.1432,9.168,9.1397,9.1574,50330.6392
2007-08-07 13:10:00,25.85,25.89,25.76,25.84,54126.8674993877,9.1574,9.1715,9.1255,9.1538,54126.8675
2007-08-07 13:15:00,25.84,25.86,25.8,25.86,36370.31594415871,9.1538,9.1609,9.1397,9.1609,36370.3159
2007-08-07 13:20:00,25.86,25.98,25.86,25.93,71883.4190546167,9.1609,9.2034,9.1609,9.1857,71883.4191
2007-08-07 13:25:00,25.94,25.95,25.88,25.92,59270.14450159196,9.1893,9.1928,9.168,9.1822,59270.1445
2007-08-07 13:30:00,25.91,25.91,25.88,25.89,25104.090129806515,9.1786,9.1786,9.168,9.1715,25104.0901
2007-08-07 13:35:00,25.89,25.91,25.87,25.89,107274.06318883171,9.1715,9.1786,9.1645,9.1715,107274.0632
2007-08-07 13:40:00,25.89,25.89,25.76,25.78,126132.74553024735,9.1715,9.1715,9.1255,9.1326,126132.7455
2007-08-07 13:45:00,25.77,25.79,25.73,25.77,167278.96154788145,9.129,9.1361,9.1149,9.129,167278.9615
2007-08-07 13:50:00,25.76,25.81,25.74,25.75,198261.08253735,9.1255,9.1432,9.1184,9.1219,198261.0825
2007-08-07 13:55:00,25.75,25.85,25.75,25.85,119887.33774185646,9.1219,9.1574,9.1219,9.1574,119887.3377
2007-08-07 14:00:00,25.85,25.88,25.81,25.82,54616.703404359534,9.1574,9.168,9.1432,9.1467,54616.7034
2007-08-07 14:05:00,25.82,25.94,25.82,25.93,61596.86505020817,9.1467,9.1893,9.1467,9.1857,61596.8651
2007-08-07 14:10:00,25.93,26.05,25.8,25.81,72128.33700710261,9.1857,9.2282,9.1397,9.1432,72128.337
2007-08-07 14:15:00,25.82,26.02,25.54,25.56,123438.64805290228,9.1467,9.2176,9.0476,9.0546,123438.6481
2007-08-07 14:20:00,25.57,25.82,25.54,25.76,272348.76316433994,9.0582,9.1467,9.0476,9.1255,272348.7632
2007-08-07 14:25:00,25.76,25.88,25.72,25.77,136419.29953465587,9.1255,9.168,9.1113,9.129,136419.2995
2007-08-07 14:30:00,25.76,25.77,25.57,25.69,132010.77638990938,9.1255,9.129,9.0582,9.1007,132010.7764
2007-08-07 14:35:00,25.7,25.74,25.57,25.69,137398.97134459956,9.1042,9.1184,9.0582,9.1007,137398.9713
2007-08-07 14:40:00,25.69,25.86,25.66,25.83,140215.5277981876,9.1007,9.1609,9.0901,9.1503,140215.5278
2007-08-07 14:45:00,25.83,25.89,25.68,25.87,117683.07616948322,9.1503,9.1715,9.0971,9.1645,117683.0762
2007-08-07 14:50:00,25.86,25.98,25.8,25.86,106049.47342640215,9.1609,9.2034,9.1397,9.1609,106049.4734
2007-08-07 14:55:00,25.89,26.11,25.89,26.11,105437.17854518736,9.1715,9.2495,9.1715,9.2495,105437.1785
2007-08-07 15:00:00,26.11,26.29,26.03,26.14,230712.711241734,9.2495,9.3132,9.2211,9.2601,230712.7112
2007-08-07 15:05:00,26.14,26.2,26.05,26.05,140093.06882194465,9.2601,9.2814,9.2282,9.2282,140093.0688
2007-08-07 15:10:00,26.04,26.12,25.95,26.03,83394.5628214548,9.2247,9.253,9.1928,9.2211,83394.5628
2007-08-07 15:15:00,26.03,26.18,26.01,26.07,118907.6659319128,9.2211,9.2743,9.214,9.2353,118907.6659
2007-08-07 15:20:00,26.07,26.16,26.03,26.11,129684.05584129316,9.2353,9.2672,9.2211,9.2495,129684.0558
2007-08-07 15:25:00,26.08,26.19,26.07,26.13,139480.77394072985,9.2388,9.2778,9.2353,9.2566,139480.7739
2007-08-07 15:30:00,26.13,26.17,26.12,26.17,258755.81680137152,9.2566,9.2707,9.253,9.2707,258755.8168
2007-08-07 15:35:00,26.17,26.29,26.16,26.26,170462.89493019838,9.2707,9.3132,9.2672,9.3026,170462.8949
2007-08-07 15:40:00,26.25,26.26,26.13,26.16,235121.2343864805,9.2991,9.3026,9.2566,9.2672,235121.2344
2007-08-07 15:45:00,26.15,26.16,26.02,26.03,113152.09404849376,9.2636,9.2672,9.2176,9.2211,113152.094
2007-08-07 15:50:00,26.03,26.11,25.99,26.03,140950.28165564535,9.2211,9.2495,9.207,9.2211,140950.2817
2007-08-07 15:55:00,26.03,26.16,26.02,26.14,214793.0443301494,9.2211,9.2672,9.2176,9.2601,214793.0443
2007-08-08 09:30:00,26.17,26.59,26.11,26.46,94170.95273083515,9.2707,9.4195,9.2495,9.3735,94170.9527
2007-08-08 09:35:00,26.43,26.48,26.35,26.38,59515.06245407788,9.3628,9.3805,9.3345,9.3451,59515.0625
2007-08-08 09:40:00,26.4,26.64,26.38,26.52,84129.31667891255,9.3522,9.4372,9.3451,9.3947,84129.3167
2007-08-08 09:45:00,26.52,26.55,26.41,26.53,55841.29316678912,9.3947,9.4053,9.3557,9.3983,55841.2932
2007-08-08 09:50:00,26.54,26.62,26.52,26.6,94538.32965956404,9.4018,9.4301,9.3947,9.4231,94538.3297
2007-08-08 09:55:00,26.59,26.6,26.35,26.41,210384.52118540287,9.4195,9.4231,9.3345,9.3557,210384.5212
2007-08-08 10:00:00,26.43,26.54,26.42,26.48,46901.78790105315,9.3628,9.4018,9.3593,9.3805,46901.7879
2007-08-08 10:05:00,26.47,26.48,26.34,26.44,118662.74797942687,9.377,9.3805,9.331,9.3664,118662.748
2007-08-08 10:10:00,26.44,26.47,26.34,26.37,122214.05829047268,9.3664,9.377,9.331,9.3416,122214.0583
2007-08-08 10:15:00,26.38,26.64,26.36,26.62,148297.82023022286,9.3451,9.4372,9.338,9.4301,148297.8202
2007-08-08 10:20:00,26.63,26.75,26.61,26.75,142419.78937056084,9.4337,9.4762,9.4266,9.4762,142419.7894
2007-08-08 10:25:00,26.74,26.75,26.64,26.66,130541.26867499387,9.4727,9.4762,9.4372,9.4443,130541.2687
2007-08-08 10:30:00,26.66,26.78,26.66,26.73,287411.21724222385,9.4443,9.4868,9.4443,9.4691,287411.2172
2007-08-08 10:35:00,26.74,26.78,26.7,26.78,107886.35807004652,9.4727,9.4868,9.4585,9.4868,107886.3581
2007-08-08 10:40:00,26.78,26.83,26.76,26.83,77516.53196179279,9.4868,9.5045,9.4797,9.5045,77516.532
2007-08-08 10:45:00,26.82,26.94,26.8,26.94,91721.773205976,9.501,9.5435,9.4939,9.5435,91721.7732
2007-08-08 10:50:00,26.95,26.96,26.91,26.92,97477.34508939504,9.547,9.5506,9.5329,9.5364,97477.3451
2007-08-08 10:55:00,26.92,27.0,26.9,26.9,146828.31251530736,9.5364,9.5648,9.5293,9.5293,146828.3125
2007-08-08 11:00:00,26.9,26.92,26.79,26.8,180871.90791084984,9.5293,9.5364,9.4904,9.4939,180871.9079
2007-08-08 11:05:00,26.79,26.84,26.74,26.78,88660.29879990203,9.4904,9.5081,9.4727,9.4868,88660.2988
2007-08-08 11:10:00,26.78,26.78,26.71,26.77,128459.46607886357,9.4868,9.4868,9.462,9.4833,128459.4661
2007-08-08 11:15:00,26.77,26.78,26.71,26.73,79598.3345579231,9.4833,9.4868,9.462,9.4691,79598.3346
2007-08-08 11:20:00,26.72,26.74,26.66,26.69,44085.2314474651,9.4656,9.4727,9.4443,9.4549,44085.2314
2007-08-08 11:25:00,26.68,26.69,26.64,26.67,59882.43938280676,9.4514,9.4549,9.4372,9.4479,59882.4394
2007-08-08 11:30:00,26.66,26.69,26.58,26.68,88537.83982365907,9.4443,9.4549,9.416,9.4514,88537.8398
2007-08-08 11:35:00,26.68,26.71,26.67,26.69,42738.18270879255,9.4514,9.462,9.4479,9.4549,42738.1827
2007-08-08 11:40:00,26.69,26.71,26.67,26.68,28655.400440852314,9.4549,9.462,9.4479,9.4514,28655.4004
2007-08-08 11:45:00,26.67,26.72,26.65,26.71,49595.88537839824,9.4479,9.4656,9.4408,9.462,49595.8854
2007-08-08 11:50:00,26.71,26.73,26.66,26.67,54739.162380602495,9.462,9.4691,9.4443,9.4479,54739.1624
2007-08-08 11:55:00,26.67,26.69,26.65,26.69,94660.788635807,9.4479,9.4549,9.4408,9.4549,94660.7886
2007-08-08 12:00:00,26.68,26.69,26.63,26.65,105437.17854518736,9.4514,9.4549,9.4337,9.4408,105437.1785
2007-08-08 12:05:00,26.65,26.7,26.65,26.66,77026.69605682096,9.4408,9.4585,9.4408,9.4443,77026.6961
2007-08-08 12:10:00,26.66,26.66,26.56,26.59,133112.907176096,9.4443,9.4443,9.4089,9.4195,133112.9072
2007-08-08 12:15:00,26.59,26.61,26.53,26.56,66127.84717119765,9.4195,9.4266,9.3983,9.4089,66127.8472
2007-08-08 12:20:00,26.56,26.6,26.56,26.58,53637.031594415865,9.4089,9.4231,9.4089,9.416,53637.0316
2007-08-08 12:25:00,26.58,26.59,26.54,26.56,49595.88537839824,9.416,9.4195,9.4018,9.4089,49595.8854
2007-08-08 12:30:00,26.57,26.65,26.57,26.64,337252.020573108,9.4124,9.4408,9.4124,9.4372,337252.0206
2007-08-08 12:35:00,26.63,26.77,26.6,26.76,102498.16311535636,9.4337,9.4833,9.4231,9.4797,102498.1631
2007-08-08 12:40:00,26.75,26.84,26.75,26.84,105314.7195689444,9.4762,9.5081,9.4762,9.5081,105314.7196
2007-08-08 12:45:00,26.84,26.96,26.83,26.96,88292.92187117315,9.5081,9.5506,9.5045,9.5506,88292.9219
2007-08-08 12:50:00,26.96,26.96,26.93,26.95,81680.13715405339,9.5506,9.5506,9.54,9.547,81680.1372
2007-08-08 12:55:00,26.95,26.96,26.91,26.92,106416.85035513104,9.547,9.5506,9.5329,9.5364,106416.8504
2007-08-08 13:00:00,26.91,26.92,26.87,26.89,44819.98530492285,9.5329,9.5364,9.5187,9.5258,44819.9853
2007-08-08 13:05:00,26.9,26.91,26.83,26.83,38329.65956404605,9.5293,9.5329,9.5045,9.5045,38329.6596
2007-08-08 13:10:00,26.83,26.89,26.78,26.87,46901.78790105315,9.5045,9.5258,9.4868,9.5187,46901.7879
2007-08-08 13:15:00,26.87,26.87,26.83,26.86,23879.500367376928,9.5187,9.5187,9.5045,9.5152,23879.5004
2007-08-08 13:20:00,26.86,26.87,26.83,26.87,30124.90815576781,9.5152,9.5187,9.5045,9.5187,30124.9082
2007-08-08 13:25:00,26.87,26.92,26.86,26.88,55228.99828557433,9.5187,9.5364,9.5152,9.5222,55228.9983
2007-08-08 13:30:00,26.88,27.0,26.88,26.97,138256.18417830026,9.5222,9.5648,9.5222,9.5541,138256.1842
2007-08-08 13:35:00,26.97,27.05,26.96,27.04,86211.11927504286,9.5541,9.5825,9.5506,9.5789,86211.1193
2007-08-08 13:40:00,27.04,27.09,27.03,27.08,33063.92358559882,9.5789,9.5966,9.5754,9.5931,33063.9236
2007-08-08 13:45:00,27.07,27.17,27.07,27.15,72863.09086456036,9.5896,9.625,9.5896,9.6179,72863.0909
2007-08-08 13:50:00,27.15,27.21,27.14,27.19,255449.42444281164,9.6179,9.6391,9.6144,9.6321,255449.4244
2007-08-08 13:55:00,27.18,27.18,27.08,27.09,113029.6350722508,9.6285,9.6285,9.5931,9.5966,113029.6351
2007-08-08 14:00:00,27.09,27.1,27.05,27.06,26940.974773450893,9.5966,9.6002,9.5825,9.586,26940.9748
2007-08-08 14:05:00,27.05,27.05,26.99,27.04,60984.570168993385,9.5825,9.5825,9.5612,9.5789,60984.5702
2007-08-08 14:10:00,27.05,27.18,27.02,27.13,76904.237080578,9.5825,9.6285,9.5718,9.6108,76904.2371
2007-08-08 14:15:00,27.11,27.15,27.05,27.06,100171.44256674014,9.6037,9.6179,9.5825,9.586,100171.4426
2007-08-08 14:20:00,27.05,27.07,27.01,27.04,182831.2515307372,9.5825,9.5896,9.5683,9.5789,182831.2515
2007-08-08 14:25:00,27.03,27.1,27.0,27.08,199730.59025226548,9.5754,9.6002,9.5648,9.5931,199730.5903
2007-08-08 14:30:00,27.06,27.1,27.04,27.04,73720.30369826108,9.586,9.6002,9.5789,9.5789,73720.3037
2007-08-08 14:35:00,27.04,27.07,26.95,26.95,118540.28900318392,9.5789,9.5896,9.547,9.547,118540.289
2007-08-08 14:40:00,26.95,26.96,26.91,26.93,139113.39701200096,9.547,9.5506,9.5329,9.54,139113.397
2007-08-08 14:45:00,26.93,26.96,26.92,26.93,59882.43938280676,9.54,9.5506,9.5364,9.54,59882.4394
2007-08-08 14:50:00,26.93,26.94,26.87,26.92,105437.17854518736,9.54,9.5435,9.5187,9.5364,105437.1785
2007-08-08 14:55:00,26.91,26.95,26.89,26.92,91966.69115846192,9.5329,9.547,9.5258,9.5364,91966.6912
2007-08-08 15:00:00,26.92,26.95,26.82,26.83,125275.53269654664,9.5364,9.547,9.501,9.5045,125275.5327
2007-08-08 15:05:00,26.83,26.87,26.74,26.74,225569.4342395297,9.5045,9.5187,9.4727,9.4727,225569.4342
2007-08-08 15:10:00,26.74,26.87,26.74,26.75,142542.2483468038,9.4727,9.5187,9.4727,9.4762,142542.2483
2007-08-08 15:15:00,26.76,26.78,26.69,26.78,142419.78937056084,9.4797,9.4868,9.4549,9.4868,142419.7894
2007-08-08 15:20:00,26.77,26.84,26.66,26.68,147440.60739652216,9.4833,9.5081,9.4443,9.4514,147440.6074
2007-08-08 15:25:00,26.67,26.78,26.54,26.65,163115.35635562087,9.4479,9.4868,9.4018,9.4408,163115.3564
2007-08-08 15:30:00,26.65,26.72,26.54,26.62,185647.80798432525,9.4408,9.4656,9.4018,9.4301,185647.808
2007-08-08 15:35:00,26.63,26.65,26.47,26.58,264511.3886847906,9.4337,9.4408,9.377,9.416,264511.3887
2007-08-08 15:40:00,26.58,26.65,26.57,26.62,197281.4107274063,9.416,9.4408,9.4124,9.4301,197281.4107
2007-08-08 15:45:00,26.62,26.8,26.62,26.71,210017.144256674,9.4301,9.4939,9.4301,9.462,210017.1443
2007-08-08 15:50:00,26.71,26.96,26.65,26.86,291942.1993632133,9.462,9.5506,9.4408,9.5152,291942.1994
2007-08-08 15:55:00,26.86,27.05,26.85,26.95,329047.26916482975,9.5152,9.5825,9.5116,9.547,329047.2692
2007-08-09 09:30:00,26.92,26.92,26.92,26.92,0.0,9.5364,9.5364,9.5364,9.5364,0.0
2007-08-09 09:35:00,26.17,26.52,26.15,26.21,148420.2792064658,9.2707,9.3947,9.2636,9.2849,148420.2792
2007-08-09 09:40:00,26.17,26.39,26.16,26.3,133112.907176096,9.2707,9.3487,9.2672,9.3168,133112.9072
2007-08-09 09:45:00,26.28,26.48,26.26,26.47,99314.22973303942,9.3097,9.3805,9.3026,9.377,99314.2297
2007-08-09 09:50:00,26.49,26.64,26.43,26.43,47024.2468772961,9.3841,9.4372,9.3628,9.3628,47024.2469
2007-08-09 09:55:00,26.43,26.47,26.29,26.46,66372.76512368357,9.3628,9.377,9.3132,9.3735,66372.7651
2007-08-09 10:00:00,26.46,26.69,26.41,26.65,91354.39627724711,9.3735,9.4549,9.3557,9.4408,91354.3963
2007-08-09 10:05:00,26.65,26.69,26.56,26.59,54861.621356845455,9.4408,9.4549,9.4089,9.4195,54861.6214
2007-08-09 10:10:00,26.59,26.59,26.52,26.56,53881.949546901786,9.4195,9.4195,9.3947,9.4089,53881.9495
2007-08-09 10:15:00,26.56,26.7,26.56,26.65,64903.257408768055,9.4089,9.4585,9.4089,9.4408,64903.2574
2007-08-09 10:20:00,26.66,26.66,26.38,26.41,95028.16556453588,9.4443,9.4443,9.3451,9.3557,95028.1656
2007-08-09 10:25:00,26.42,26.55,26.38,26.52,77394.07298554984,9.3593,9.4053,9.3451,9.3947,77394.073
2007-08-09 10:30:00,26.52,26.72,26.47,26.64,114131.7658584374,9.3947,9.4656,9.377,9.4372,114131.7659
2007-08-09 10:35:00,26.63,26.67,26.47,26.59,109723.24271369092,9.4337,9.4479,9.377,9.4195,109723.2427
2007-08-09 10:40:00,26.59,26.69,26.58,26.63,84741.61156012735,9.4195,9.4549,9.416,9.4337,84741.6116
2007-08-09 10:45:00,26.6,26.64,26.52,26.53,116948.32231202548,9.4231,9.4372,9.3947,9.3983,116948.3223
2007-08-09 10:50:00,26.54,26.56,26.49,26.56,145113.88684790593,9.4018,9.4089,9.3841,9.4089,145113.8868
2007-08-09 10:55:00,26.53,26.65,26.53,26.61,112172.42223855008,9.3983,9.4408,9.3983,9.4266,112172.4222
2007-08-09 11:00:00,26.62,26.69,26.59,26.64,167034.04359539552,9.4301,9.4549,9.4195,9.4372,167034.0436
2007-08-09 11:05:00,26.63,26.77,26.63,26.77,112539.79916727896,9.4337,9.4833,9.4337,9.4833,112539.7992
2007-08-09 11:10:00,26.75,26.95,26.74,26.9,125030.61474406072,9.4762,9.547,9.4727,9.5293,125030.6147
2007-08-09 11:15:00,26.91,26.91,26.81,26.83,78986.0396767083,9.5329,9.5329,9.4974,9.5045,78986.0397
2007-08-09 11:20:00,26.83,26.91,26.79,26.87,87925.54494244428,9.5045,9.5329,9.4904,9.5187,87925.5449
2007-08-09 11:25:00,26.87,26.91,26.85,26.91,90252.26549106048,9.5187,9.5329,9.5116,9.5329,90252.2655
2007-08-09 11:30:00,26.89,26.92,26.87,26.9,49106.0494734264,9.5258,9.5364,9.5187,9.5293,49106.0495
2007-08-09 11:35:00,26.89,26.89,26.77,26.78,136909.13543962772,9.5258,9.5258,9.4833,9.4868,136909.1354
2007-08-09 11:40:00,26.77,26.78,26.7,26.73,128337.0071026206,9.4833,9.4868,9.4585,9.4691,128337.0071
2007-08-09 11:45:00,26.72,26.77,26.64,26.65,86211.11927504286,9.4656,9.4833,9.4372,9.4408,86211.1193
2007-08-09 11:50:00,26.67,26.67,26.52,26.63,67474.89590987019,9.4479,9.4479,9.3947,9.4337,67474.8959
2007-08-09 11:55:00,26.63,26.74,26.58,26.74,46167.03404359539,9.4337,9.4727,9.416,9.4727,46167.034
2007-08-09 12:00:00,26.74,26.76,26.7,26.74,67229.97795738427,9.4727,9.4797,9.4585,9.4727,67229.978
2007-08-09 12:05:00,26.74,26.75,26.65,26.74,118050.45309821208,9.4727,9.4762,9.4408,9.4727,118050.4531
2007-08-09 12:10:00,26.74,26.74,26.66,26.7,72250.79598334557,9.4727,9.4727,9.4443,9.4585,72250.796
2007-08-09 12:15:00,26.7,26.7,26.62,26.65,76047.02424687729,9.4585,9.4585,9.4301,9.4408,76047.0242
2007-08-09 12:20:00,26.66,26.68,26.54,26.56,118662.74797942687,9.4443,9.4514,9.4018,9.4089,118662.748
2007-08-09 12:25:00,26.55,26.6,26.33,26.34,167523.87950036736,9.4053,9.4231,9.3274,9.331,167523.8795
2007-08-09 12:30:00,26.33,26.34,26.23,26.32,146216.01763409257,9.3274,9.331,9.292,9.3239,146216.0176
2007-08-09 12:35:00,26.33,26.33,26.23,26.23,80210.62943913788,9.3274,9.3274,9.292,9.292,80210.6294
2007-08-09 12:40:00,26.24,26.27,26.2,26.27,67719.81386235611,9.2955,9.3062,9.2814,9.3062,67719.8139
2007-08-09 12:45:00,26.28,26.43,26.24,26.25,178300.26940974774,9.3097,9.3628,9.2955,9.2991,178300.2694
2007-08-09 12:50:00,26.25,26.25,26.2,26.2,67719.81386235611,9.2991,9.2991,9.2814,9.2814,67719.8139
2007-08-09 12:55:00,26.2,26.23,26.16,26.18,59759.9804065638,9.2814,9.292,9.2672,9.2743,59759.9804
2007-08-09 13:00:00,26.18,26.2,26.11,26.13,66740.14205241244,9.2743,9.2814,9.2495,9.2566,66740.1421
2007-08-09 13:05:00,26.13,26.17,26.08,26.13,127357.33529267694,9.2566,9.2707,9.2388,9.2566,127357.3353
2007-08-09 13:10:00,26.13,26.15,26.02,26.03,242958.60886602983,9.2566,9.2636,9.2176,9.2211,242958.6089
2007-08-09 13:15:00,26.04,26.05,25.96,26.02,205853.5390644134,9.2247,9.2282,9.1963,9.2176,205853.5391
2007-08-09 13:20:00,26.03,26.12,25.99,26.03,182218.9566495224,9.2211,9.253,9.207,9.2211,182218.9566
2007-08-09 13:25:00,26.03,26.09,26.01,26.07,70903.74724467302,9.2211,9.2424,9.214,9.2353,70903.7472
2007-08-09 13:30:00,26.08,26.12,26.01,26.1,117805.53514572616,9.2388,9.253,9.214,9.2459,117805.5351
2007-08-09 13:35:00,26.11,26.11,26.02,26.07,128459.46607886357,9.2495,9.2495,9.2176,9.2353,128459.4661
2007-08-09 13:40:00,26.07,26.09,25.94,25.97,210506.98016164583,9.2353,9.2424,9.1893,9.1999,210506.9802
2007-08-09 13:45:00,25.97,26.0,25.94,25.94,66617.68307616947,9.1999,9.2105,9.1893,9.1893,66617.6831
2007-08-09 13:50:00,25.93,25.94,25.84,25.85,85476.3654175851,9.1857,9.1893,9.1538,9.1574,85476.3654
2007-08-09 13:55:00,25.88,26.07,25.88,26.06,117438.1582169973,9.168,9.2353,9.168,9.2318,117438.1582
2007-08-09 14:00:00,26.06,26.06,25.98,26.03,67107.51898114131,9.2318,9.2318,9.2034,9.2211,67107.519
2007-08-09 14:05:00,26.02,26.05,25.96,26.01,92823.90399216262,9.2176,9.2282,9.1963,9.214,92823.904
2007-08-09 14:10:00,26.0,26.03,25.98,26.01,92823.90399216262,9.2105,9.2211,9.2034,9.214,92823.904
2007-08-09 14:15:00,26.01,26.1,25.97,26.1,138378.6431545432,9.214,9.2459,9.1999,9.2459,138378.6432
2007-08-09 14:20:00,26.1,26.15,26.07,26.08,81680.13715405339,9.2459,9.2636,9.2353,9.2388,81680.1372
2007-08-09 14:25:00,26.09,26.1,25.98,26.01,98334.55792309577,9.2424,9.2459,9.2034,9.214,98334.5579
2007-08-09 14:30:00,26.02,26.09,26.0,26.02,167034.04359539552,9.2176,9.2424,9.2105,9.2176,167034.0436
2007-08-09 14:35:00,26.03,26.1,26.01,26.08,82537.3499877541,9.2211,9.2459,9.214,9.2388,82537.35
2007-08-09 14:40:00,26.1,26.17,26.03,26.16,140460.4457506735,9.2459,9.2707,9.2211,9.2672,140460.4458
2007-08-09 14:45:00,26.16,26.18,26.12,26.13,146093.5586578496,9.2672,9.2743,9.253,9.2566,146093.5587
2007-08-09 14:50:00,26.13,26.17,26.12,26.14,117805.53514572616,9.2566,9.2707,9.253,9.2601,117805.5351
2007-08-09 14:55:00,26.13,26.25,26.07,26.07,375826.59808964,9.2566,9.2991,9.2353,9.2353,375826.5981
2007-08-09 15:00:00,26.07,26.16,25.95,25.95,179892.2361009062,9.2353,9.2672,9.1928,9.1928,179892.2361
2007-08-09 15:05:00,25.95,25.98,25.89,25.98,180382.07200587803,9.1928,9.2034,9.1715,9.2034,180382.072
2007-08-09 15:10:00,25.97,26.01,25.94,25.99,117683.07616948322,9.1999,9.214,9.1893,9.207,117683.0762
2007-08-09 15:15:00,25.99,26.13,25.97,26.04,118907.6659319128,9.207,9.2566,9.1999,9.2247,118907.6659
2007-08-09 15:20:00,26.03,26.1,25.96,26.01,120989.4685280431,9.2211,9.2459,9.1963,9.214,120989.4685
2007-08-09 15:25:00,25.99,26.12,25.97,25.97,212466.3237815332,9.207,9.253,9.1999,9.1999,212466.3238
2007-08-09 15:30:00,25.97,26.02,25.9,25.91,219568.9444036248,9.1999,9.2176,9.1751,9.1786,219568.9444
2007-08-09 15:35:00,25.92,26.0,25.86,25.89,121969.14033798676,9.1822,9.2105,9.1609,9.1715,121969.1403
2007-08-09 15:40:00,25.89,26.01,25.86,25.98,147318.1484202792,9.1715,9.214,9.1609,9.2034,147318.1484
2007-08-09 15:45:00,25.99,26.05,25.95,26.03,192383.051677688,9.207,9.2282,9.1928,9.2211,192383.0517
2007-08-09 15:50:00,26.04,26.05,25.89,25.91,260715.1604212589,9.2247,9.2282,9.1715,9.1786,260715.1604
2007-08-09 15:55:00,25.91,25.97,25.88,25.9,237203.0369826108,9.1786,9.1999,9.168,9.1751,237203.037
2007-08-10 09:30:00,25.67,25.69,24.67,24.67,2939.0154298310063,9.0936,9.1007,8.7394,8.7394,2939.0154
2007-08-10 09:35:00,25.0,25.71,24.5,24.66,284839.5787411217,8.8563,9.1078,8.6791,8.7358,284839.5787
2007-08-10 09:40:00,24.69,24.9,24.63,24.76,214915.50330639235,8.7464,8.8208,8.7252,8.7712,214915.5033
2007-08-10 09:45:00,24.76,25.18,24.76,25.13,192015.67474895908,8.7712,8.92,8.7712,8.9023,192015.6747
2007-08-10 09:50:00,25.15,25.22,24.97,25.22,155767.81778104333,8.9094,8.9342,8.8456,8.9342,155767.8178
2007-08-10 09:55:00,25.21,25.3,25.16,25.18,135807.00465344108,8.9306,8.9625,8.9129,8.92,135807.0047
2007-08-10 10:00:00,25.18,25.22,25.12,25.21,172299.77957384274,8.92,8.9342,8.8988,8.9306,172299.7796
2007-08-10 10:05:00,25.21,25.24,25.13,25.22,197648.7876561352,8.9306,8.9413,8.9023,8.9342,197648.7877
2007-08-10 10:10:00,25.22,25.35,25.21,25.3,187117.31569924075,8.9342,8.9802,8.9306,8.9625,187117.3157
2007-08-10 10:15:00,25.28,25.4,25.27,25.38,105804.55547391625,8.9554,8.998,8.9519,8.9909,105804.5555
2007-08-10 10:20:00,25.38,25.41,25.31,25.31,165442.07690423707,8.9909,9.0015,8.9661,8.9661,165442.0769
2007-08-10 10:25:00,25.31,25.34,25.23,25.3,136786.67646338476,8.9661,8.9767,8.9377,8.9625,136786.6765
2007-08-10 10:30:00,25.29,25.32,25.22,25.24,163115.35635562087,8.959,8.9696,8.9342,8.9413,163115.3564
2007-08-10 10:35:00,25.25,25.31,25.15,25.18,245407.78839088904,8.9448,8.9661,8.9094,8.92,245407.7884
2007-08-10 10:40:00,25.17,25.34,25.15,25.34,99314.22973303942,8.9165,8.9767,8.9094,8.9767,99314.2297
2007-08-10 10:45:00,25.32,25.38,25.26,25.28,139725.69189321576,8.9696,8.9909,8.9484,8.9554,139725.6919
2007-08-10 10:50:00,25.28,25.4,25.28,25.33,126255.20450649032,8.9554,8.998,8.9554,8.9732,126255.2045
2007-08-10 10:55:00,25.33,25.4,25.31,25.34,106661.76830761692,8.9732,8.998,8.9661,8.9767,106661.7683
2007-08-10 11:00:00,25.33,25.47,25.32,25.47,107886.35807004652,8.9732,9.0228,8.9696,9.0228,107886.3581
2007-08-10 11:05:00,25.45,25.66,25.45,25.46,111437.66838109231,9.0157,9.0901,9.0157,9.0192,111437.6684
2007-08-10 11:10:00,25.46,25.58,25.45,25.5,106661.76830761692,9.0192,9.0617,9.0157,9.0334,106661.7683
2007-08-10 11:15:00,25.49,25.65,25.49,25.54,126745.04041146216,9.0298,9.0865,9.0298,9.0476,126745.0404
2007-08-10 11:20:00,25.54,25.64,25.54,25.61,82782.26794024001,9.0476,9.083,9.0476,9.0723,82782.2679
2007-08-10 11:25:00,25.59,25.61,25.47,25.54,63433.74969385256,9.0653,9.0723,9.0228,9.0476,63433.7497
2007-08-10 11:30:00,25.54,25.67,25.52,25.56,109478.324761205,9.0476,9.0936,9.0405,9.0546,109478.3248
2007-08-10 11:35:00,25.56,25.57,25.46,25.46,65882.92921871172,9.0546,9.0582,9.0192,9.0192,65882.9292
2007-08-10 11:40:00,25.46,25.51,25.43,25.49,81312.76022532451,9.0192,9.0369,9.0086,9.0298,81312.7602
2007-08-10 11:45:00,25.49,25.53,25.38,25.53,109723.24271369092,9.0298,9.044,8.9909,9.044,109723.2427
2007-08-10 11:50:00,25.53,25.57,25.47,25.48,196546.6568699485,9.044,9.0582,9.0228,9.0263,196546.6569
2007-08-10 11:55:00,25.48,25.61,25.4,25.61,114988.97869213812,9.0263,9.0723,8.998,9.0723,114988.9787
2007-08-10 12:00:00,25.61,25.64,25.45,25.45,85108.98848885622,9.0723,9.083,9.0157,9.0157,85108.9885
2007-08-10 12:05:00,25.45,25.5,25.45,25.46,126255.20450649032,9.0157,9.0334,9.0157,9.0192,126255.2045
2007-08-10 12:10:00,25.46,25.46,25.36,25.4,97232.42713690911,9.0192,9.0192,8.9838,8.998,97232.4271
2007-08-10 12:15:00,25.4,25.67,25.39,25.63,108131.27602253245,8.998,9.0936,8.9944,9.0794,108131.276
2007-08-10 12:20:00,25.64,25.8,25.61,25.8,168870.9282390399,9.083,9.1397,9.0723,9.1397,168870.9282
2007-08-10 12:25:00,25.8,25.8,25.65,25.67,77394.07298554984,9.1397,9.1397,9.0865,9.0936,77394.073
2007-08-10 12:30:00,25.66,25.71,25.53,25.53,170707.8128826843,9.0901,9.1078,9.044,9.044,170707.8129
2007-08-10 12:35:00,25.54,25.54,25.4,25.43,94415.87068332107,9.0476,9.0476,8.998,9.0086,94415.8707
2007-08-10 12:40:00,25.42,25.47,25.42,25.44,52167.52387950036,9.005,9.0228,9.005,9.0121,52167.5239
2007-08-10 12:45:00,25.44,25.45,25.36,25.36,49106.0494734264,9.0121,9.0157,8.9838,8.9838,49106.0495
2007-08-10 12:50:00,25.36,25.53,25.33,25.53,61596.86505020817,8.9838,9.044,8.9732,9.044,61596.8651
2007-08-10 12:55:00,25.52,25.52,25.44,25.49,65760.47024246877,9.0405,9.0405,9.0121,9.0298,65760.4702
2007-08-10 13:00:00,25.52,25.52,25.47,25.48,42248.34680382072,9.0405,9.0405,9.0228,9.0263,42248.3468
2007-08-10 13:05:00,25.48,25.58,25.46,25.58,114621.60176340926,9.0263,9.0617,9.0192,9.0617,114621.6018
2007-08-10 13:10:00,25.58,25.62,25.56,25.56,67107.51898114131,9.0617,9.0759,9.0546,9.0546,67107.519
2007-08-10 13:15:00,25.56,25.64,25.55,25.64,82659.80896399706,9.0546,9.083,9.0511,9.083,82659.809
2007-08-10 13:20:00,25.63,25.89,25.63,25.88,83272.10384521185,9.0794,9.1715,9.0794,9.168,83272.1038
2007-08-10 13:25:00,25.87,25.87,25.64,25.64,80945.38329659564,9.1645,9.1645,9.083,9.083,80945.3833
2007-08-10 13:30:00,25.64,25.71,25.56,25.56,93436.1988733774,9.083,9.1078,9.0546,9.0546,93436.1989
2007-08-10 13:35:00,25.58,25.67,25.56,25.57,102498.16311535636,9.0617,9.0936,9.0546,9.0582,102498.1631
2007-08-10 13:40:00,25.57,25.59,25.55,25.57,122826.35317168749,9.0582,9.0653,9.0511,9.0582,122826.3532
2007-08-10 13:45:00,25.57,25.58,25.44,25.48,138011.26622581435,9.0582,9.0617,9.0121,9.0263,138011.2662
2007-08-10 13:50:00,25.48,25.6,25.48,25.58,116948.32231202548,9.0263,9.0688,9.0263,9.0617,116948.3223
2007-08-10 13:55:00,25.58,25.68,25.57,25.67,71760.96007837374,9.0617,9.0971,9.0582,9.0936,71760.9601
2007-08-10 14:00:00,25.67,25.75,25.58,25.58,129684.05584129316,9.0936,9.1219,9.0617,9.0617,129684.0558
2007-08-10 14:05:00,25.59,25.67,25.58,25.64,86700.95518001469,9.0653,9.0936,9.0617,9.083,86700.9552
2007-08-10 14:10:00,25.64,25.76,25.59,25.75,69311.78055351457,9.083,9.1255,9.0653,9.1219,69311.7806
2007-08-10 14:15:00,25.73,25.82,25.73,25.79,46411.95199608131,9.1149,9.1467,9.1149,9.1361,46411.952
2007-08-10 14:20:00,25.79,25.83,25.77,25.8,89272.59368111682,9.1361,9.1503,9.129,9.1397,89272.5937
2007-08-10 14:25:00,25.8,25.85,25.78,25.78,56698.50600048983,9.1397,9.1574,9.1326,9.1326,56698.506
2007-08-10 14:30:00,25.77,25.77,25.69,25.71,53759.490570658825,9.129,9.129,9.1007,9.1078,53759.4906
2007-08-10 14:35:00,25.71,25.73,25.65,25.66,68699.48567229978,9.1078,9.1149,9.0865,9.0901,68699.4857
2007-08-10 14:40:00,25.65,25.74,25.64,25.7,57065.88292921871,9.0865,9.1184,9.083,9.1042,57065.8829
2007-08-10 14:45:00,25.7,25.75,25.67,25.68,60372.27528777859,9.1042,9.1219,9.0936,9.0971,60372.2753
2007-08-10 14:50:00,25.68,25.68,25.56,25.56,81190.30124908155,9.0971,9.0971,9.0546,9.0546,81190.3012
2007-08-10 14:55:00,25.56,25.56,25.5,25.5,119642.41978937056,9.0546,9.0546,9.0334,9.0334,119642.4198
2007-08-10 15:00:00,25.53,25.54,25.48,25.52,115846.19152583885,9.044,9.0476,9.0263,9.0405,115846.1915
2007-08-10 15:05:00,25.49,25.72,25.49,25.68,121111.92750428604,9.0298,9.1113,9.0298,9.0971,121111.9275
2007-08-10 15:10:00,25.66,25.71,25.6,25.69,86211.11927504286,9.0901,9.1078,9.0688,9.1007,86211.1193
2007-08-10 15:15:00,25.71,25.76,25.67,25.68,78373.7447954935,9.1078,9.1255,9.0936,9.0971,78373.7448
2007-08-10 15:20:00,25.67,25.82,25.67,25.76,68209.64976732794,9.0936,9.1467,9.0936,9.1255,68209.6498
2007-08-10 15:25:00,25.78,26.06,25.77,25.95,136174.38158216997,9.1326,9.2318,9.129,9.1928,136174.3816
2007-08-10 15:30:00,25.95,26.02,25.85,25.98,95762.91942199362,9.1928,9.2176,9.1574,9.2034,95762.9194
2007-08-10 15:35:00,25.95,26.13,25.94,26.04,103355.37594905704,9.1928,9.2566,9.1893,9.2247,103355.3759
2007-08-10 15:40:00,26.04,26.09,25.95,25.96,86945.87313250061,9.2247,9.2424,9.1928,9.1963,86945.8731
2007-08-10 15:45:00,25.96,26.05,25.94,25.97,116948.32231202548,9.1963,9.2282,9.1893,9.1999,116948.3223
2007-08-10 15:50:00,25.97,26.06,25.92,26.05,143766.8381092334,9.1999,9.2318,9.1822,9.2282,143766.8381
2007-08-10 15:55:00,26.05,26.07,25.9,25.91,112907.17609600782,9.2282,9.2353,9.1751,9.1786,112907.1761
2007-08-13 09:30:00,26.21,26.49,26.03,26.43,141562.57653686014,9.2849,9.3841,9.2211,9.3628,141562.5765
2007-08-13 09:35:00,26.41,26.78,26.39,26.66,151604.21258878274,9.3557,9.4868,9.3487,9.4443,151604.2126
2007-08-13 09:40:00,26.66,26.67,26.47,26.54,119642.41978937056,9.4443,9.4479,9.377,9.4018,119642.4198
2007-08-13 09:45:00,26.54,26.73,26.52,26.67,148052.90227773695,9.4018,9.4691,9.3947,9.4479,148052.9023
2007-08-13 09:50:00,26.65,26.67,26.5,26.5,72128.33700710261,9.4408,9.4479,9.3876,9.3876,72128.337
2007-08-13 09:55:00,26.48,26.49,26.38,26.4,60494.73426402155,9.3805,9.3841,9.3451,9.3522,60494.7343
2007-08-13 10:00:00,26.4,26.62,26.39,26.58,125030.61474406072,9.3522,9.4301,9.3487,9.416,125030.6147
2007-08-13 10:05:00,26.57,26.6,26.47,26.47,79598.3345579231,9.4124,9.4231,9.377,9.377,79598.3346
2007-08-13 10:10:00,26.49,26.56,26.43,26.51,62209.15993142297,9.3841,9.4089,9.3628,9.3912,62209.1599
2007-08-13 10:15:00,26.52,26.64,26.52,26.6,55106.53930933137,9.3947,9.4372,9.3947,9.4231,55106.5393
2007-08-13 10:20:00,26.6,26.72,26.59,26.69,130663.72765123684,9.4231,9.4656,9.4195,9.4549,130663.7277
2007-08-13 10:25:00,26.68,26.78,26.64,26.78,76659.31912809209,9.4514,9.4868,9.4372,9.4868,76659.3191
2007-08-13 10:30:00,26.76,26.84,26.74,26.83,102987.99902032818,9.4797,9.5081,9.4727,9.5045,102987.999
2007-08-13 10:35:00,26.83,26.85,26.78,26.78,72985.54984080333,9.5045,9.5116,9.4868,9.4868,72985.5498
2007-08-13 10:40:00,26.78,26.79,26.74,26.78,78741.12172422238,9.4868,9.4904,9.4727,9.4868,78741.1217
2007-08-13 10:45:00,26.79,26.91,26.78,26.89,82169.97305902521,9.4904,9.5329,9.4868,9.5258,82169.9731
2007-08-13 10:50:00,26.89,26.9,26.74,26.78,99436.6887092824,9.5258,9.5293,9.4727,9.4868,99436.6887
2007-08-13 10:55:00,26.77,26.78,26.7,26.78,74577.51653196178,9.4833,9.4868,9.4585,9.4868,74577.5165
2007-08-13 11:00:00,26.78,26.78,26.72,26.74,52779.81876071516,9.4868,9.4868,9.4656,9.4727,52779.8188
2007-08-13 11:05:00,26.73,26.73,26.6,26.62,53637.031594415865,9.4691,9.4691,9.4231,9.4301,53637.0316
2007-08-13 11:10:00,26.62,26.75,26.61,26.74,75679.64731814842,9.4301,9.4762,9.4266,9.4727,75679.6473
2007-08-13 11:15:00,26.75,26.75,26.66,26.69,58902.767572863086,9.4762,9.4762,9.4443,9.4549,58902.7676
2007-08-13 11:20:00,26.7,26.81,26.69,26.78,81190.30124908155,9.4585,9.4974,9.4549,9.4868,81190.3012
2007-08-13 11:25:00,26.77,26.9,26.74,26.9,59025.226549106046,9.4833,9.5293,9.4727,9.5293,59025.2265
2007-08-13 11:30:00,26.9,27.03,26.89,26.96,109845.70168993386,9.5293,9.5754,9.5258,9.5506,109845.7017
2007-08-13 11:35:00,26.95,27.0,26.95,26.97,33553.75949057066,9.547,9.5648,9.547,9.5541,33553.7595
2007-08-13 11:40:00,26.97,27.0,26.94,26.96,84986.52951261327,9.5541,9.5648,9.5435,9.5506,84986.5295
2007-08-13 11:45:00,26.96,26.97,26.93,26.94,74332.59857947587,9.5506,9.5541,9.54,9.5435,74332.5986
2007-08-13 11:50:00,26.95,26.95,26.87,26.91,42125.88782757776,9.547,9.547,9.5187,9.5329,42125.8878
2007-08-13 11:55:00,26.9,27.0,26.85,26.98,69679.15748224345,9.5293,9.5648,9.5116,9.5577,69679.1575
2007-08-13 12:00:00,26.98,26.99,26.95,26.98,24001.959343619885,9.5577,9.5612,9.547,9.5577,24001.9593
2007-08-13 12:05:00,26.97,26.98,26.95,26.96,30737.20303698261,9.5541,9.5577,9.547,9.5506,30737.203
2007-08-13 12:10:00,26.96,26.98,26.95,26.96,20328.19005633113,9.5506,9.5577,9.547,9.5506,20328.1901
2007-08-13 12:15:00,26.96,26.97,26.93,26.93,81312.76022532451,9.5506,9.5541,9.54,9.54,81312.7602
2007-08-13 12:20:00,26.93,26.94,26.84,26.84,42738.18270879255,9.54,9.5435,9.5081,9.5081,42738.1827
2007-08-13 12:25:00,26.84,26.92,26.82,26.83,45064.90325740876,9.5081,9.5364,9.501,9.5045,45064.9033
2007-08-13 12:30:00,26.83,26.84,26.75,26.84,39799.16727896155,9.5045,9.5081,9.4762,9.5081,39799.1673
2007-08-13 12:35:00,26.83,26.95,26.83,26.91,86823.41415625764,9.5045,9.547,9.5045,9.5329,86823.4142
2007-08-13 12:40:00,26.9,26.91,26.85,26.91,54371.78545187362,9.5293,9.5329,9.5116,9.5329,54371.7855
2007-08-13 12:45:00,26.91,26.92,26.82,26.83,81802.59613029634,9.5329,9.5364,9.501,9.5045,81802.5961
2007-08-13 12:50:00,26.83,26.83,26.74,26.79,59147.68552534901,9.5045,9.5045,9.4727,9.4904,59147.6855
2007-08-13 12:55:00,26.78,26.83,26.77,26.78,50330.63923585598,9.4868,9.5045,9.4833,9.4868,50330.6392
2007-08-13 13:00:00,26.79,26.82,26.77,26.77,54126.8674993877,9.4904,9.501,9.4833,9.4833,54126.8675
2007-08-13 13:05:00,26.77,26.78,26.72,26.72,37962.28263531717,9.4833,9.4868,9.4656,9.4656,37962.2826
2007-08-13 13:10:00,26.73,26.9,26.63,26.63,113519.47097722262,9.4691,9.5293,9.4337,9.4337,113519.471
2007-08-13 13:15:00,26.65,26.65,26.6,26.63,96375.2143032084,9.4408,9.4408,9.4231,9.4337,96375.2143
2007-08-13 13:20:00,26.63,26.64,26.52,26.58,79475.87558168013,9.4337,9.4372,9.3947,9.416,79475.8756
2007-08-13 13:25:00,26.58,26.67,26.57,26.67,102987.99902032818,9.416,9.4479,9.4124,9.4479,102987.999
2007-08-13 13:30:00,26.66,26.72,26.65,26.71,57555.71883419054,9.4443,9.4656,9.4408,9.462,57555.7188
2007-08-13 13:35:00,26.71,26.75,26.66,26.75,51677.687974528526,9.462,9.4762,9.4443,9.4762,51677.688
2007-08-13 13:40:00,26.75,26.79,26.75,26.78,45187.36223365172,9.4762,9.4904,9.4762,9.4868,45187.3622
2007-08-13 13:45:00,26.79,26.87,26.79,26.83,52167.52387950036,9.4904,9.5187,9.4904,9.5045,52167.5239
2007-08-13 13:50:00,26.82,26.83,26.75,26.78,52289.98285574332,9.501,9.5045,9.4762,9.4868,52289.9829
2007-08-13 13:55:00,26.78,26.99,26.78,26.98,53147.19568944403,9.4868,9.5612,9.4868,9.5577,53147.1957
2007-08-13 14:00:00,26.98,27.01,26.92,27.0,64290.96252755327,9.5577,9.5683,9.5364,9.5648,64290.9625
2007-08-13 14:05:00,27.0,27.02,26.94,27.0,85721.28337007102,9.5648,9.5718,9.5435,9.5648,85721.2834
2007-08-13 14:10:00,27.01,27.01,26.92,26.96,101273.57335292676,9.5683,9.5683,9.5364,9.5506,101273.5734
2007-08-13 14:15:00,26.96,27.02,26.92,27.0,63801.12662258143,9.5506,9.5718,9.5364,9.5648,63801.1266
2007-08-13 14:20:00,27.0,27.1,26.96,27.08,83272.10384521185,9.5648,9.6002,9.5506,9.5931,83272.1038
2007-08-13 14:25:00,27.1,27.14,27.06,27.09,60127.35733529268,9.6002,9.6144,9.586,9.5966,60127.3573
2007-08-13 14:30:00,27.07,27.09,27.0,27.0,18613.764388929707,9.5896,9.5966,9.5648,9.5648,18613.7644
2007-08-13 14:35:00,27.01,27.09,27.0,27.06,53269.65466568699,9.5683,9.5966,9.5648,9.586,53269.6547
2007-08-13 14:40:00,27.05,27.06,26.96,26.96,28410.4824883664,9.5825,9.586,9.5506,9.5506,28410.4825
2007-08-13 14:45:00,26.96,27.01,26.95,26.97,58780.308596620125,9.5506,9.5683,9.547,9.5541,58780.3086
2007-08-13 14:50:00,26.98,27.01,26.92,26.92,65393.09331373989,9.5577,9.5683,9.5364,9.5364,65393.0933
2007-08-13 14:55:00,26.92,26.96,26.92,26.93,126745.04041146216,9.5364,9.5506,9.5364,9.54,126745.0404
2007-08-13 15:00:00,26.94,26.98,26.92,26.92,126622.5814352192,9.5435,9.5577,9.5364,9.5364,126622.5814
2007-08-13 15:05:00,26.92,26.96,26.9,26.92,47881.45971099681,9.5364,9.5506,9.5293,9.5364,47881.4597
2007-08-13 15:10:00,26.92,26.96,26.88,26.89,67229.97795738427,9.5364,9.5506,9.5222,9.5258,67229.978
2007-08-13 15:15:00,26.88,26.88,26.8,26.83,76169.48322312025,9.5222,9.5222,9.4939,9.5045,76169.4832
2007-08-13 15:20:00,26.83,26.83,26.71,26.74,114621.60176340926,9.5045,9.5045,9.462,9.4727,114621.6018
2007-08-13 15:25:00,26.75,26.83,26.74,26.82,122336.51726671564,9.4762,9.5045,9.4727,9.501,122336.5173
2007-08-13 15:30:00,26.82,26.83,26.74,26.75,90497.1834435464,9.501,9.5045,9.4727,9.4762,90497.1834
2007-08-13 15:35:00,26.75,26.89,26.74,26.88,145603.72275287777,9.4762,9.5258,9.4727,9.5222,145603.7228
2007-08-13 15:40:00,26.88,26.98,26.84,26.88,191280.92089150133,9.5222,9.5577,9.5081,9.5222,191280.9209
2007-08-13 15:45:00,26.89,26.9,26.8,26.81,129439.13788880724,9.5258,9.5293,9.4939,9.4974,129439.1379
2007-08-13 15:50:00,26.8,26.81,26.61,26.74,215037.9622826353,9.4939,9.4974,9.4266,9.4727,215037.9623
2007-08-13 15:55:00,26.75,26.81,26.71,26.78,268797.45285329415,9.4762,9.4974,9.462,9.4868,268797.4529
2007-08-14 09:30:00,26.87,26.96,26.7,26.96,59025.226549106046,9.5187,9.5506,9.4585,9.5506,59025.2265
2007-08-14 09:35:00,26.95,26.96,26.89,26.9,25471.46705853539,9.547,9.5506,9.5258,9.5293,25471.4671
2007-08-14 09:40:00,26.89,27.02,26.87,26.93,42370.80578006368,9.5258,9.5718,9.5187,9.54,42370.8058
2007-08-14 09:45:00,26.92,26.94,26.83,26.87,59882.43938280676,9.5364,9.5435,9.5045,9.5187,59882.4394
2007-08-14 09:50:00,26.86,26.87,26.8,26.83,44942.44428116581,9.5152,9.5187,9.4939,9.5045,44942.4443
2007-08-14 09:55:00,26.84,27.0,26.84,26.96,30369.82610825373,9.5081,9.5648,9.5081,9.5506,30369.8261
2007-08-14 10:00:00,26.96,27.02,26.95,26.99,58780.308596620125,9.5506,9.5718,9.547,9.5612,58780.3086
2007-08-14 10:05:00,26.99,26.99,26.85,26.86,73842.76267450403,9.5612,9.5612,9.5116,9.5152,73842.7627
2007-08-14 10:10:00,26.87,26.87,26.76,26.77,102253.24516287044,9.5187,9.5187,9.4797,9.4833,102253.2452
2007-08-14 10:15:00,26.75,26.78,26.73,26.78,17144.256674014203,9.4762,9.4868,9.4691,9.4868,17144.2567
2007-08-14 10:20:00,26.79,26.79,26.76,26.77,61596.86505020817,9.4904,9.4904,9.4797,9.4833,61596.8651
2007-08-14 10:25:00,26.76,26.76,26.63,26.67,40044.08523144746,9.4797,9.4797,9.4337,9.4479,40044.0852
2007-08-14 10:30:00,26.66,26.76,26.64,26.75,33308.84153808474,9.4443,9.4797,9.4372,9.4762,33308.8415
2007-08-14 10:35:00,26.73,26.78,26.71,26.77,36002.93901542983,9.4691,9.4868,9.462,9.4833,36002.939
2007-08-14 10:40:00,26.77,26.83,26.77,26.82,40901.29806514817,9.4833,9.5045,9.4833,9.501,40901.2981
2007-08-14 10:45:00,26.83,26.91,26.82,26.89,54249.32647563066,9.5045,9.5329,9.501,9.5258,54249.3265
2007-08-14 10:50:00,26.91,26.91,26.78,26.78,49228.50844966936,9.5329,9.5329,9.4868,9.4868,49228.5084
2007-08-14 10:55:00,26.78,26.87,26.76,26.81,58902.767572863086,9.4868,9.5187,9.4797,9.4974,58902.7676
2007-08-14 11:00:00,26.81,26.81,26.6,26.6,57188.34190546167,9.4974,9.4974,9.4231,9.4231,57188.3419
2007-08-14 11:05:00,26.6,26.62,26.41,26.44,51065.39309331374,9.4231,9.4301,9.3557,9.3664,51065.3931
2007-08-14 11:10:00,26.44,26.5,26.42,26.49,46044.57506735243,9.3664,9.3876,9.3593,9.3841,46044.5751
2007-08-14 11:15:00,26.48,26.6,26.48,26.56,159074.2101396032,9.3805,9.4231,9.3805,9.4089,159074.2101
2007-08-14 11:20:00,26.57,26.58,26.55,26.58,24246.8772961058,9.4124,9.416,9.4053,9.416,24246.8773
2007-08-14 11:25:00,26.58,26.58,26.54,26.58,51677.687974528526,9.416,9.416,9.4018,9.416,51677.688
2007-08-14 11:30:00,26.6,26.61,26.56,26.57,37962.28263531717,9.4231,9.4266,9.4089,9.4124,37962.2826
2007-08-14 11:35:00,26.57,26.59,26.53,26.53,39676.70830271859,9.4124,9.4195,9.3983,9.3983,39676.7083
2007-08-14 11:40:00,26.52,26.55,26.48,26.52,60127.35733529268,9.3947,9.4053,9.3805,9.3947,60127.3573
2007-08-14 11:45:00,26.51,26.56,26.51,26.54,51555.22899828557,9.3912,9.4089,9.3912,9.4018,51555.229
2007-08-14 11:50:00,26.54,26.6,26.53,26.58,66862.6010286554,9.4018,9.4231,9.3983,9.416,66862.601
2007-08-14 11:55:00,26.58,26.7,26.56,26.65,135929.46362968403,9.416,9.4585,9.4089,9.4408,135929.4636
2007-08-14 12:00:00,26.65,26.69,26.65,26.66,51800.14695077149,9.4408,9.4549,9.4408,9.4443,51800.147
2007-08-14 12:05:00,26.66,26.69,26.59,26.66,49840.80333088415,9.4443,9.4549,9.4195,9.4443,49840.8033
2007-08-14 12:10:00,26.66,26.69,26.65,26.69,18981.141317658585,9.4443,9.4549,9.4408,9.4549,18981.1413
2007-08-14 12:15:00,26.69,26.95,26.69,26.95,80578.00636786676,9.4549,9.547,9.4549,9.547,80578.0064
2007-08-14 12:20:00,26.95,26.96,26.92,26.93,52167.52387950036,9.547,9.5506,9.5364,9.54,52167.5239
2007-08-14 12:25:00,26.93,26.94,26.82,26.9,58780.308596620125,9.54,9.5435,9.501,9.5293,58780.3086
2007-08-14 12:30:00,26.9,26.96,26.87,26.87,59025.226549106046,9.5293,9.5506,9.5187,9.5187,59025.2265
2007-08-14 12:35:00,26.87,26.89,26.83,26.83,66862.6010286554,9.5187,9.5258,9.5045,9.5045,66862.601
2007-08-14 12:40:00,26.83,26.86,26.72,26.78,62454.07788390889,9.5045,9.5152,9.4656,9.4868,62454.0779
2007-08-14 12:45:00,26.77,26.85,26.77,26.81,42493.26475630664,9.4833,9.5116,9.4833,9.4974,42493.2648
2007-08-14 12:50:00,26.79,26.83,26.79,26.83,26083.76193975018,9.4904,9.5045,9.4904,9.5045,26083.7619
2007-08-14 12:55:00,26.83,26.92,26.81,26.89,70168.99338721528,9.5045,9.5364,9.4974,9.5258,70168.9934
2007-08-14 13:00:00,26.87,26.87,26.79,26.84,32206.71075189811,9.5187,9.5187,9.4904,9.5081,32206.7108
2007-08-14 13:05:00,26.84,26.88,26.84,26.86,12000.979671809942,9.5081,9.5222,9.5081,9.5152,12000.9797
2007-08-14 13:10:00,26.86,26.87,26.79,26.8,25716.385011021302,9.5152,9.5187,9.4904,9.4939,25716.385
2007-08-14 13:15:00,26.81,26.82,26.78,26.81,43962.77247122214,9.4974,9.501,9.4868,9.4974,43962.7725
2007-08-14 13:20:00,26.79,26.79,26.7,26.72,33553.75949057066,9.4904,9.4904,9.4585,9.4656,33553.7595
2007-08-14 13:25:00,26.72,26.73,26.7,26.72,99191.77075679648,9.4656,9.4691,9.4585,9.4656,99191.7708
2007-08-14 13:30:00,26.72,26.8,26.69,26.78,58168.01371540534,9.4656,9.4939,9.4549,9.4868,58168.0137
2007-08-14 13:35:00,26.78,26.88,26.77,26.83,37349.98775410237,9.4868,9.5222,9.4833,9.5045,37349.9878
2007-08-14 13:40:00,26.82,26.83,26.78,26.78,25226.54910604947,9.501,9.5045,9.4868,9.4868,25226.5491
2007-08-14 13:45:00,26.78,26.8,26.73,26.76,70291.45236345823,9.4868,9.4939,9.4691,9.4797,70291.4524
2007-08-14 13:50:00,26.75,26.76,26.7,26.7,24614.25422483468,9.4762,9.4797,9.4585,9.4585,24614.2542
2007-08-14 13:55:00,26.7,26.73,26.64,26.73,109355.86578496204,9.4585,9.4691,9.4372,9.4691,109355.8658
2007-08-14 14:00:00,26.73,26.73,26.61,26.64,86945.87313250061,9.4691,9.4691,9.4266,9.4372,86945.8731
2007-08-14 14:05:00,26.65,26.67,26.59,26.59,64658.33945628214,9.4408,9.4479,9.4195,9.4195,64658.3395
2007-08-14 14:10:00,26.6,26.66,26.58,26.64,95762.91942199362,9.4231,9.4443,9.416,9.4372,95762.9194
2007-08-14 14:15:00,26.63,26.66,26.6,26.62,64168.50355131031,9.4337,9.4443,9.4231,9.4301,64168.5036
2007-08-14 14:20:00,26.63,26.66,26.62,26.65,64903.257408768055,9.4337,9.4443,9.4301,9.4408,64903.2574
2007-08-14 14:25:00,26.64,26.66,26.62,26.65,56698.50600048983,9.4372,9.4443,9.4301,9.4408,56698.506
2007-08-14 14:30:00,26.65,26.66,26.55,26.55,78986.0396767083,9.4408,9.4443,9.4053,9.4053,78986.0397
2007-08-14 14:35:00,26.55,26.6,26.54,26.57,57310.80088170463,9.4053,9.4231,9.4018,9.4124,57310.8009
2007-08-14 14:40:00,26.57,26.6,26.56,26.58,48738.672544697525,9.4124,9.4231,9.4089,9.416,48738.6725
2007-08-14 14:45:00,26.57,26.65,26.54,26.61,64168.50355131031,9.4124,9.4408,9.4018,9.4266,64168.5036
2007-08-14 14:50:00,26.62,26.63,26.54,26.55,71638.50110213079,9.4301,9.4337,9.4018,9.4053,71638.5011
2007-08-14 14:55:00,26.54,26.56,26.5,26.52,138746.0200832721,9.4018,9.4089,9.3876,9.3947,138746.0201
2007-08-14 15:00:00,26.52,26.63,26.52,26.6,72985.54984080333,9.3947,9.4337,9.3947,9.4231,72985.5498
2007-08-14 15:05:00,26.6,26.62,26.5,26.51,126255.20450649032,9.4231,9.4301,9.3876,9.3912,126255.2045
2007-08-14 15:10:00,26.5,26.54,26.5,26.51,74577.51653196178,9.3876,9.4018,9.3876,9.3912,74577.5165
2007-08-14 15:15:00,26.5,26.52,26.47,26.5,107396.5221650747,9.3876,9.3947,9.377,9.3876,107396.5222
2007-08-14 15:20:00,26.5,26.52,26.45,26.47,153441.09723242713,9.3876,9.3947,9.3699,9.377,153441.0972
2007-08-14 15:25:00,26.47,26.55,26.46,26.47,124540.77883908887,9.377,9.4053,9.3735,9.377,124540.7788
2007-08-14 15:30:00,26.46,26.46,26.33,26.33,179769.77712466323,9.3735,9.3735,9.3274,9.3274,179769.7771
2007-08-14 15:35:00,26.34,26.38,26.3,26.33,103722.75287778594,9.331,9.3451,9.3168,9.3274,103722.7529
2007-08-14 15:40:00,26.33,26.34,26.29,26.3,144256.67401420523,9.3274,9.331,9.3132,9.3168,144256.674
2007-08-14 15:45:00,26.31,26.34,26.28,26.29,148665.19715895175,9.3203,9.331,9.3097,9.3132,148665.1972
2007-08-14 15:50:00,26.29,26.29,26.17,26.17,155400.44085231447,9.3132,9.3132,9.2707,9.2707,155400.4409
2007-08-14 15:55:00,26.17,26.22,26.17,26.2,112662.25814352192,9.2707,9.2884,9.2707,9.2814,112662.2581
2007-08-15 09:30:00,26.38,26.43,26.21,26.35,88537.83982365907,9.3451,9.3628,9.2849,9.3345,88537.8398
2007-08-15 09:35:00,26.35,26.35,25.98,25.99,80578.00636786676,9.3345,9.3345,9.2034,9.207,80578.0064
2007-08-15 09:40:00,25.98,25.98,25.88,25.96,77271.61400930688,9.2034,9.2034,9.168,9.1963,77271.614
2007-08-15 09:45:00,25.98,26.11,25.88,25.92,218344.3546411952,9.2034,9.2495,9.168,9.1822,218344.3546
2007-08-15 09:50:00,25.91,26.19,25.9,26.14,260102.8655400441,9.1786,9.2778,9.1751,9.2601,260102.8655
2007-08-15 09:55:00,26.12,26.34,26.08,26.09,166544.2076904237,9.253,9.331,9.2388,9.2424,166544.2077
2007-08-15 10:00:00,26.11,26.13,25.92,25.94,189076.65931912808,9.2495,9.2566,9.1822,9.1893,189076.6593
2007-08-15 10:05:00,25.94,26.05,25.89,25.94,109600.78373744794,9.1893,9.2282,9.1715,9.1893,109600.7837
2007-08-15 10:10:00,25.92,25.95,25.85,25.95,114988.97869213812,9.1822,9.1928,9.1574,9.1928,114988.9787
2007-08-15 10:15:00,25.95,25.95,25.85,25.85,187974.52853294145,9.1928,9.1928,9.1574,9.1574,187974.5285
2007-08-15 10:20:00,25.85,25.99,25.85,25.98,55596.3752143032,9.1574,9.207,9.1574,9.2034,55596.3752
2007-08-15 10:25:00,25.98,26.09,25.95,26.0,146338.47661033552,9.2034,9.2424,9.1928,9.2105,146338.4766
2007-08-15 10:30:00,26.01,26.16,25.96,26.13,137643.88929708546,9.214,9.2672,9.1963,9.2566,137643.8893
2007-08-15 10:35:00,26.13,26.16,26.08,26.13,64780.7984325251,9.2566,9.2672,9.2388,9.2566,64780.7984
2007-08-15 10:40:00,26.13,26.18,26.11,26.17,96007.83737447954,9.2566,9.2743,9.2495,9.2707,96007.8374
2007-08-15 10:45:00,26.17,26.18,26.07,26.09,53637.031594415865,9.2707,9.2743,9.2353,9.2424,53637.0316
2007-08-15 10:50:00,26.1,26.11,26.02,26.03,97232.42713690911,9.2459,9.2495,9.2176,9.2211,97232.4271
2007-08-15 10:55:00,26.03,26.06,25.94,25.97,119030.12490815576,9.2211,9.2318,9.1893,9.1999,119030.1249
2007-08-15 11:00:00,25.98,26.03,25.94,25.96,50085.72128337007,9.2034,9.2211,9.1893,9.1963,50085.7213
2007-08-15 11:05:00,25.98,25.98,25.93,25.96,52412.44183198628,9.2034,9.2034,9.1857,9.1963,52412.4418
2007-08-15 11:10:00,25.97,26.03,25.97,26.0,53024.73671320108,9.1999,9.2211,9.1999,9.2105,53024.7367
2007-08-15 11:15:00,26.0,26.01,25.94,25.97,46411.95199608131,9.2105,9.214,9.1893,9.1999,46411.952
2007-08-15 11:20:00,25.98,26.01,25.96,26.0,38697.03649277492,9.2034,9.214,9.1963,9.2105,38697.0365
2007-08-15 11:25:00,26.0,26.07,25.98,26.06,65882.92921871172,9.2105,9.2353,9.2034,9.2318,65882.9292
2007-08-15 11:30:00,26.07,26.1,25.98,25.98,63433.74969385256,9.2353,9.2459,9.2034,9.2034,63433.7497
2007-08-15 11:35:00,25.98,25.98,25.93,25.94,26328.679892236098,9.2034,9.2034,9.1857,9.1893,26328.6799
2007-08-15 11:40:00,25.93,26.01,25.93,26.0,56576.04702424687,9.1857,9.214,9.1857,9.2105,56576.047
2007-08-15 11:45:00,26.01,26.01,25.89,25.89,43228.01861376438,9.214,9.214,9.1715,9.1715,43228.0186
2007-08-15 11:50:00,25.89,25.91,25.77,25.78,64168.50355131031,9.1715,9.1786,9.129,9.1326,64168.5036
2007-08-15 11:55:00,25.78,25.89,25.78,25.86,93436.1988733774,9.1326,9.1715,9.1326,9.1609,93436.1989
2007-08-15 12:00:00,25.85,25.89,25.82,25.84,42248.34680382072,9.1574,9.1715,9.1467,9.1538,42248.3468
2007-08-15 12:05:00,25.83,25.83,25.75,25.8,130173.891746265,9.1503,9.1503,9.1219,9.1397,130173.8917
2007-08-15 12:10:00,25.79,25.8,25.71,25.72,74332.59857947587,9.1361,9.1397,9.1078,9.1113,74332.5986
2007-08-15 12:15:00,25.72,25.75,25.7,25.71,70291.45236345823,9.1113,9.1219,9.1042,9.1078,70291.4524
2007-08-15 12:20:00,25.71,25.75,25.64,25.74,81802.59613029634,9.1078,9.1219,9.083,9.1184,81802.5961
2007-08-15 12:25:00,25.74,25.76,25.7,25.73,67352.43693362724,9.1184,9.1255,9.1042,9.1149,67352.4369
2007-08-15 12:30:00,25.72,25.74,25.68,25.74,71638.50110213079,9.1113,9.1184,9.0971,9.1184,71638.5011
2007-08-15 12:35:00,25.73,25.73,25.62,25.67,86945.87313250061,9.1149,9.1149,9.0759,9.0936,86945.8731
2007-08-15 12:40:00,25.67,25.73,25.67,25.71,73965.221650747,9.0936,9.1149,9.0936,9.1078,73965.2217
2007-08-15 12:45:00,25.7,25.75,25.69,25.71,74455.05755571883,9.1042,9.1219,9.1007,9.1078,74455.0576
2007-08-15 12:50:00,25.71,25.73,25.67,25.7,197771.2466323781,9.1078,9.1149,9.0936,9.1042,197771.2466
2007-08-15 12:55:00,25.7,25.71,25.65,25.66,27185.89272593681,9.1042,9.1078,9.0865,9.0901,27185.8927
2007-08-15 13:00:00,25.65,25.65,25.6,25.6,57555.71883419054,9.0865,9.0865,9.0688,9.0688,57555.7188
2007-08-15 13:05:00,25.61,25.65,25.59,25.62,69066.86260102865,9.0723,9.0865,9.0653,9.0759,69066.8626
2007-08-15 13:10:00,25.62,25.64,25.6,25.62,54249.32647563066,9.0759,9.083,9.0688,9.0759,54249.3265
2007-08-15 13:15:00,25.62,25.68,25.62,25.68,81312.76022532451,9.0759,9.0971,9.0759,9.0971,81312.7602
2007-08-15 13:20:00,25.68,25.73,25.68,25.73,112417.340191036,9.0971,9.1149,9.0971,9.1149,112417.3402
2007-08-15 13:25:00,25.73,25.8,25.72,25.75,58412.93166789125,9.1149,9.1397,9.1113,9.1219,58412.9317
2007-08-15 13:30:00,25.73,25.83,25.72,25.81,73597.84472201811,9.1149,9.1503,9.1113,9.1432,73597.8447
2007-08-15 13:35:00,25.83,25.87,25.8,25.85,66862.6010286554,9.1503,9.1645,9.1397,9.1574,66862.601
2007-08-15 13:40:00,25.86,25.96,25.84,25.92,58168.01371540534,9.1609,9.1963,9.1538,9.1822,58168.0137
2007-08-15 13:45:00,25.89,25.98,25.89,25.94,69924.07543472936,9.1715,9.2034,9.1715,9.1893,69924.0754
2007-08-15 13:50:00,25.94,25.94,25.89,25.93,92578.9860396767,9.1893,9.1893,9.1715,9.1857,92578.986
2007-08-15 13:55:00,25.94,25.94,25.87,25.87,76047.02424687729,9.1893,9.1893,9.1645,9.1645,76047.0242
2007-08-15 14:00:00,25.87,25.89,25.81,25.81,38941.95444526083,9.1645,9.1715,9.1432,9.1432,38941.9544
2007-08-15 14:05:00,25.81,25.82,25.75,25.76,61841.783002694094,9.1432,9.1467,9.1219,9.1255,61841.783
2007-08-15 14:10:00,25.76,25.76,25.64,25.69,122948.81214793044,9.1255,9.1255,9.083,9.1007,122948.8121
2007-08-15 14:15:00,25.68,25.8,25.64,25.78,73965.221650747,9.0971,9.1397,9.083,9.1326,73965.2217
2007-08-15 14:20:00,25.78,25.8,25.72,25.73,69556.69850600048,9.1326,9.1397,9.1113,9.1149,69556.6985
2007-08-15 14:25:00,25.73,25.76,25.59,25.62,299534.6558902767,9.1149,9.1255,9.0653,9.0759,299534.6559
2007-08-15 14:30:00,25.63,25.73,25.62,25.68,147440.60739652216,9.0794,9.1149,9.0759,9.0971,147440.6074
2007-08-15 14:35:00,25.67,25.7,25.63,25.67,98334.55792309577,9.0936,9.1042,9.0794,9.0936,98334.5579
2007-08-15 14:40:00,25.67,25.69,25.58,25.6,187117.31569924075,9.0936,9.1007,9.0617,9.0688,187117.3157
2007-08-15 14:45:00,25.61,25.65,25.49,25.49,112784.71711976489,9.0723,9.0865,9.0298,9.0298,112784.7171
2007-08-15 14:50:00,25.49,25.52,25.42,25.44,89884.88856233162,9.0298,9.0405,9.005,9.0121,89884.8886
2007-08-15 14:55:00,25.45,25.47,25.34,25.37,81312.76022532451,9.0157,9.0228,8.9767,8.9873,81312.7602
2007-08-15 15:00:00,25.37,25.43,25.35,25.36,116825.8633357825,8.9873,9.0086,8.9802,8.9838,116825.8633
2007-08-15 15:05:00,25.36,25.38,25.31,25.31,106906.68626010286,8.9838,8.9909,8.9661,8.9661,106906.6863
2007-08-15 15:10:00,25.31,25.36,25.31,25.33,141072.7406318883,8.9661,8.9838,8.9661,8.9732,141072.7406
2007-08-15 15:15:00,25.33,25.35,25.26,25.35,204506.4903257409,8.9732,8.9802,8.9484,8.9802,204506.4903
2007-08-15 15:20:00,25.35,25.41,25.31,25.4,160911.0947832476,8.9802,9.0015,8.9661,8.998,160911.0948
2007-08-15 15:25:00,25.4,25.45,25.36,25.41,215405.3392113642,8.998,9.0157,8.9838,9.0015,215405.3392
2007-08-15 15:30:00,25.42,25.45,25.38,25.38,172912.07445505753,9.005,9.0157,8.9909,8.9909,172912.0745
2007-08-15 15:35:00,25.38,25.42,25.31,25.36,216752.3879500368,8.9909,9.005,8.9661,8.9838,216752.388
2007-08-15 15:40:00,25.36,25.46,25.34,25.46,172299.77957384274,8.9838,9.0192,8.9767,9.0192,172299.7796
2007-08-15 15:45:00,25.45,25.45,25.31,25.4,292432.03526818514,9.0157,9.0157,8.9661,8.998,292432.0353
2007-08-15 15:50:00,25.4,25.4,25.2,25.21,232182.2189566495,8.998,8.998,8.9271,8.9306,232182.219
2007-08-15 15:55:00,25.21,25.24,25.14,25.22,205853.5390644134,8.9306,8.9413,8.9059,8.9342,205853.5391
2007-08-16 09:30:00,24.99,25.13,24.91,24.96,144746.50991917707,8.8527,8.9023,8.8244,8.8421,144746.5099
2007-08-16 09:35:00,24.95,25.08,24.66,24.82,230222.87533676217,8.8385,8.8846,8.7358,8.7925,230222.8753
2007-08-16 09:40:00,24.82,24.84,24.46,24.67,279941.2196914034,8.7925,8.7996,8.665,8.7394,279941.2197
2007-08-16 09:45:00,24.69,24.73,24.5,24.66,179524.8591721773,8.7464,8.7606,8.6791,8.7358,179524.8592
2007-08-16 09:50:00,24.66,24.7,24.54,24.56,151236.83566005388,8.7358,8.75,8.6933,8.7004,151236.8357
2007-08-16 09:55:00,24.58,24.62,24.52,24.52,103355.37594905704,8.7075,8.7216,8.6862,8.6862,103355.3759
2007-08-16 10:00:00,24.52,24.6,24.51,24.51,329292.18711731565,8.6862,8.7146,8.6827,8.6827,329292.1871
2007-08-16 10:05:00,24.51,24.54,24.42,24.49,278104.335047759,8.6827,8.6933,8.6508,8.6756,278104.335
2007-08-16 10:10:00,24.48,24.58,24.48,24.56,136909.13543962772,8.672,8.7075,8.672,8.7004,136909.1354
2007-08-16 10:15:00,24.55,24.62,24.54,24.61,87803.08596620131,8.6968,8.7216,8.6933,8.7181,87803.086
2007-08-16 10:20:00,24.61,24.63,24.51,24.51,184668.1361743816,8.7181,8.7252,8.6827,8.6827,184668.1362
2007-08-16 10:25:00,24.52,24.56,24.44,24.45,154543.22801861377,8.6862,8.7004,8.6579,8.6614,154543.228
2007-08-16 10:30:00,24.44,24.52,24.44,24.51,122581.43521920156,8.6579,8.6862,8.6579,8.6827,122581.4352
2007-08-16 10:35:00,24.51,24.58,24.5,24.54,108621.11192750427,8.6827,8.7075,8.6791,8.6933,108621.1119
2007-08-16 10:40:00,24.54,24.63,24.46,24.62,154420.76904237078,8.6933,8.7252,8.665,8.7216,154420.769
2007-08-16 10:45:00,24.62,24.63,24.54,24.55,91109.4783247612,8.7216,8.7252,8.6933,8.6968,91109.4783
2007-08-16 10:50:00,24.55,24.66,24.54,24.57,126867.49938770512,8.6968,8.7358,8.6933,8.7039,126867.4994
2007-08-16 10:55:00,24.58,24.6,24.51,24.56,106784.2272838599,8.7075,8.7146,8.6827,8.7004,106784.2273
2007-08-16 11:00:00,24.56,24.69,24.56,24.69,123316.18907665931,8.7004,8.7464,8.7004,8.7464,123316.1891
2007-08-16 11:05:00,24.69,24.78,24.65,24.78,126255.20450649032,8.7464,8.7783,8.7323,8.7783,126255.2045
2007-08-16 11:10:00,24.78,24.78,24.68,24.69,131031.1045799657,8.7783,8.7783,8.7429,8.7464,131031.1046
2007-08-16 11:15:00,24.71,24.71,24.5,24.55,187974.52853294145,8.7535,8.7535,8.6791,8.6968,187974.5285
2007-08-16 11:20:00,24.55,24.57,24.39,24.42,140950.28165564535,8.6968,8.7039,8.6402,8.6508,140950.2817
2007-08-16 11:25:00,24.42,24.48,24.38,24.4,89027.6757286309,8.6508,8.672,8.6366,8.6437,89027.6757
2007-08-16 11:30:00,24.39,24.41,24.3,24.31,81312.76022532451,8.6402,8.6472,8.6083,8.6118,81312.7602
2007-08-16 11:35:00,24.31,24.39,24.26,24.39,136051.922605927,8.6118,8.6402,8.5941,8.6402,136051.9226
2007-08-16 11:40:00,24.38,24.47,24.34,24.47,104947.34264021552,8.6366,8.6685,8.6225,8.6685,104947.3426
2007-08-16 11:45:00,24.46,24.46,24.39,24.4,111682.58633357823,8.665,8.665,8.6402,8.6437,111682.5863
2007-08-16 11:50:00,24.4,24.42,24.32,24.37,126132.74553024735,8.6437,8.6508,8.6154,8.6331,126132.7455
2007-08-16 11:55:00,24.37,24.46,24.37,24.4,87313.25006122948,8.6331,8.665,8.6331,8.6437,87313.2501
2007-08-16 12:00:00,24.39,24.39,24.22,24.28,237325.49595885372,8.6402,8.6402,8.5799,8.6012,237325.496
2007-08-16 12:05:00,24.29,24.32,23.93,23.93,194219.93632133235,8.6047,8.6154,8.4772,8.4772,194219.9363
2007-08-16 12:10:00,23.93,24.12,23.93,24.1,137398.97134459956,8.4772,8.5445,8.4772,8.5374,137398.9713
2007-08-16 12:15:00,24.09,24.19,24.08,24.19,151726.6715650257,8.5339,8.5693,8.5303,8.5693,151726.6716
2007-08-16 12:20:00,24.19,24.33,24.14,24.32,112049.96326230712,8.5693,8.6189,8.5516,8.6154,112049.9633
2007-08-16 12:25:00,24.31,24.34,24.26,24.33,54494.24442811657,8.6118,8.6225,8.5941,8.6189,54494.2444
2007-08-16 12:30:00,24.33,24.45,24.32,24.44,70291.45236345823,8.6189,8.6614,8.6154,8.6579,70291.4524
2007-08-16 12:35:00,24.44,24.51,24.15,24.19,314352.1920156747,8.6579,8.6827,8.5551,8.5693,314352.192
2007-08-16 12:40:00,24.19,24.2,23.84,23.93,198506.0004898359,8.5693,8.5729,8.4453,8.4772,198506.0005
2007-08-16 12:45:00,23.94,23.95,23.81,23.92,166299.28973793777,8.4808,8.4843,8.4347,8.4737,166299.2897
2007-08-16 12:50:00,23.91,24.06,23.83,24.06,136909.13543962772,8.4701,8.5233,8.4418,8.5233,136909.1354
2007-08-16 12:55:00,24.06,24.09,23.89,23.93,125153.07372030368,8.5233,8.5339,8.463,8.4772,125153.0737
2007-08-16 13:00:00,23.96,23.98,23.91,23.97,168136.17438158215,8.4878,8.4949,8.4701,8.4914,168136.1744
2007-08-16 13:05:00,23.95,24.02,23.87,23.99,91844.23218221896,8.4843,8.5091,8.456,8.4985,91844.2322
2007-08-16 13:10:00,23.98,24.11,23.98,24.06,48738.672544697525,8.4949,8.541,8.4949,8.5233,48738.6725
2007-08-16 13:15:00,24.07,24.35,24.07,24.34,138746.0200832721,8.5268,8.626,8.5268,8.6225,138746.0201
2007-08-16 13:20:00,24.36,24.37,24.16,24.16,250673.52436933623,8.6295,8.6331,8.5587,8.5587,250673.5244
2007-08-16 13:25:00,24.16,24.23,24.06,24.22,229488.1214793044,8.5587,8.5835,8.5233,8.5799,229488.1215
2007-08-16 13:30:00,24.22,24.33,24.19,24.24,169483.2231202547,8.5799,8.6189,8.5693,8.587,169483.2231
2007-08-16 13:35:00,24.24,24.44,24.24,24.38,114744.0607396522,8.587,8.6579,8.587,8.6366,114744.0607
2007-08-16 13:40:00,24.39,24.5,24.37,24.46,128581.92505510652,8.6402,8.6791,8.6331,8.665,128581.9251
2007-08-16 13:45:00,24.46,24.47,24.33,24.38,179524.8591721773,8.665,8.6685,8.6189,8.6366,179524.8592
2007-08-16 13:50:00,24.38,24.58,24.35,24.57,109233.40680871908,8.6366,8.7075,8.626,8.7039,109233.4068
2007-08-16 13:55:00,24.57,24.6,24.48,24.5,91354.39627724711,8.7039,8.7146,8.672,8.6791,91354.3963
2007-08-16 14:00:00,24.5,24.69,24.38,24.69,180749.4489346069,8.6791,8.7464,8.6366,8.7464,180749.4489
2007-08-16 14:05:00,24.68,24.74,24.5,24.56,149399.9510164095,8.7429,8.7642,8.6791,8.7004,149399.951
2007-08-16 14:10:00,24.57,24.59,24.5,24.57,166911.58461915256,8.7039,8.711,8.6791,8.7039,166911.5846
2007-08-16 14:15:00,24.58,24.81,24.56,24.78,145726.18172912073,8.7075,8.7889,8.7004,8.7783,145726.1817
2007-08-16 14:20:00,24.78,24.81,24.66,24.74,118785.20695566984,8.7783,8.7889,8.7358,8.7642,118785.207
2007-08-16 14:25:00,24.74,24.86,24.68,24.68,164217.48714180748,8.7642,8.8067,8.7429,8.7429,164217.4871
2007-08-16 14:30:00,24.69,24.69,24.5,24.6,171687.48469262797,8.7464,8.7464,8.6791,8.7146,171687.4847
2007-08-16 14:35:00,24.6,24.7,24.55,24.56,84129.31667891255,8.7146,8.75,8.6968,8.7004,84129.3167
2007-08-16 14:40:00,24.6,24.74,24.6,24.73,103477.83492530002,8.7146,8.7642,8.7146,8.7606,103477.8349
2007-08-16 14:45:00,24.73,24.89,24.65,24.74,149155.03306392356,8.7606,8.8173,8.7323,8.7642,149155.0331
2007-08-16 14:50:00,24.73,24.82,24.68,24.71,104579.96571148664,8.7606,8.7925,8.7429,8.7535,104579.9657
2007-08-16 14:55:00,24.72,24.78,24.64,24.68,67474.89590987019,8.7571,8.7783,8.7287,8.7429,67474.8959
2007-08-16 15:00:00,24.69,24.73,24.52,24.56,134704.87386725447,8.7464,8.7606,8.6862,8.7004,134704.8739
2007-08-16 15:05:00,24.56,24.64,24.44,24.47,142174.87141807494,8.7004,8.7287,8.6579,8.6685,142174.8714
2007-08-16 15:10:00,24.47,24.56,24.38,24.55,132623.07127112415,8.6685,8.7004,8.6366,8.6968,132623.0713
2007-08-16 15:15:00,24.56,24.74,24.51,24.69,102375.70413911338,8.7004,8.7642,8.6827,8.7464,102375.7041
2007-08-16 15:20:00,24.67,24.71,24.55,24.61,92823.90399216262,8.7394,8.7535,8.6968,8.7181,92823.904
2007-08-16 15:25:00,24.6,24.72,24.57,24.72,74577.51653196178,8.7146,8.7571,8.7039,8.7571,74577.5165
2007-08-16 15:30:00,24.69,24.94,24.69,24.88,149032.5740876806,8.7464,8.835,8.7464,8.8137,149032.5741
2007-08-16 15:35:00,24.87,25.22,24.87,25.17,238182.70879255448,8.8102,8.9342,8.8102,8.9165,238182.7088
2007-08-16 15:40:00,25.17,25.31,25.02,25.3,226916.4829782023,8.9165,8.9661,8.8633,8.9625,226916.483
2007-08-16 15:45:00,25.3,25.3,25.09,25.18,176585.8437423463,8.9625,8.9625,8.8881,8.92,176585.8437
2007-08-16 15:50:00,25.17,25.23,25.13,25.21,224712.22140582904,8.9165,8.9377,8.9023,8.9306,224712.2214
2007-08-16 15:55:00,25.2,25.36,25.15,25.33,186137.64388929703,8.9271,8.9838,8.9094,8.9732,186137.6439
2007-08-17 09:30:00,26.54,26.58,26.22,26.37,543717.8545187361,9.4018,9.416,9.2884,9.3416,543717.8545
2007-08-17 09:35:00,26.3,26.58,26.2,26.48,194954.6901787901,9.3168,9.416,9.2814,9.3805,194954.6902
2007-08-17 09:40:00,26.47,26.52,26.26,26.27,159441.5870683321,9.377,9.3947,9.3026,9.3062,159441.5871
2007-08-17 09:45:00,26.29,26.29,26.13,26.14,141072.7406318883,9.3132,9.3132,9.2566,9.2601,141072.7406
2007-08-17 09:50:00,26.15,26.17,25.65,25.68,415258.3884398726,9.2636,9.2707,9.0865,9.0971,415258.3884
2007-08-17 09:55:00,25.67,25.67,25.5,25.52,137031.59441587067,9.0936,9.0936,9.0334,9.0405,137031.5944
2007-08-17 10:00:00,25.51,25.74,25.46,25.72,139970.6098457017,9.0369,9.1184,9.0192,9.1113,139970.6098
2007-08-17 10:05:00,25.72,25.96,25.72,25.9,172422.23855008572,9.1113,9.1963,9.1113,9.1751,172422.2386
2007-08-17 10:10:00,25.91,25.92,25.83,25.89,135439.62772471222,9.1786,9.1822,9.1503,9.1715,135439.6277
2007-08-17 10:15:00,25.89,25.9,25.76,25.76,216507.4699975508,9.1715,9.1751,9.1255,9.1255,216507.47
2007-08-17 10:20:00,25.76,25.76,25.54,25.56,158951.75116336026,9.1255,9.1255,9.0476,9.0546,158951.7512
2007-08-17 10:25:00,25.57,25.62,25.54,25.61,70291.45236345823,9.0582,9.0759,9.0476,9.0723,70291.4524
2007-08-17 10:30:00,25.59,25.66,25.55,25.59,97967.18099436688,9.0653,9.0901,9.0511,9.0653,97967.181
2007-08-17 10:35:00,25.59,25.67,25.57,25.61,105437.17854518736,9.0653,9.0936,9.0582,9.0723,105437.1785
2007-08-17 10:40:00,25.61,25.64,25.29,25.3,193485.18246387452,9.0723,9.083,8.959,8.9625,193485.1825
2007-08-17 10:45:00,25.3,25.33,25.23,25.24,159564.04604457505,8.9625,8.9732,8.9377,8.9413,159564.046
2007-08-17 10:50:00,25.23,25.55,25.2,25.45,125153.07372030368,8.9377,9.0511,8.9271,9.0157,125153.0737
2007-08-17 10:55:00,25.44,25.56,25.44,25.55,126867.49938770512,9.0121,9.0546,9.0121,9.0511,126867.4994
2007-08-17 11:00:00,25.55,25.72,25.53,25.67,110335.5375949057,9.0511,9.1113,9.044,9.0936,110335.5376
2007-08-17 11:05:00,25.67,25.72,25.41,25.44,117070.78128826842,9.0936,9.1113,9.0015,9.0121,117070.7813
2007-08-17 11:10:00,25.45,25.54,25.4,25.51,83639.48077394073,9.0157,9.0476,8.998,9.0369,83639.4808
2007-08-17 11:15:00,25.52,25.61,25.48,25.52,124663.23781533186,9.0405,9.0723,9.0263,9.0405,124663.2378
2007-08-17 11:20:00,25.53,25.54,25.45,25.47,72863.09086456036,9.044,9.0476,9.0157,9.0228,72863.0909
2007-08-17 11:25:00,25.45,25.49,25.45,25.47,41268.67499387705,9.0157,9.0298,9.0157,9.0228,41268.675
2007-08-17 11:30:00,25.47,25.54,25.44,25.49,64535.88048003918,9.0228,9.0476,9.0121,9.0298,64535.8805
2007-08-17 11:35:00,25.46,25.64,25.46,25.53,163850.11021307862,9.0192,9.083,9.0192,9.044,163850.1102
2007-08-17 11:40:00,25.53,25.6,25.46,25.58,103355.37594905704,9.044,9.0688,9.0192,9.0617,103355.3759
2007-08-17 11:45:00,25.58,25.62,25.54,25.58,84251.77565515552,9.0617,9.0759,9.0476,9.0617,84251.7757
2007-08-17 11:50:00,25.58,25.62,25.54,25.57,80578.00636786676,9.0617,9.0759,9.0476,9.0582,80578.0064
2007-08-17 11:55:00,25.55,25.58,25.52,25.55,65148.175361253976,9.0511,9.0617,9.0405,9.0511,65148.1754
2007-08-17 12:00:00,25.55,25.57,25.48,25.48,87558.1680137154,9.0511,9.0582,9.0263,9.0263,87558.168
2007-08-17 12:05:00,25.48,25.48,25.36,25.39,181239.2848395788,9.0263,9.0263,8.9838,8.9944,181239.2848
2007-08-17 12:10:00,25.38,25.4,25.35,25.4,85721.28337007102,8.9909,8.998,8.9802,8.998,85721.2834
2007-08-17 12:15:00,25.4,25.47,25.36,25.4,167768.7974528533,8.998,9.0228,8.9838,8.998,167768.7975
2007-08-17 12:20:00,25.4,25.44,25.36,25.4,145481.26377663482,8.998,9.0121,8.9838,8.998,145481.2638
2007-08-17 12:25:00,25.4,25.4,25.33,25.37,62209.15993142297,8.998,8.998,8.9732,8.9873,62209.1599
2007-08-17 12:30:00,25.37,25.44,25.36,25.43,65148.175361253976,8.9873,9.0121,8.9838,9.0086,65148.1754
2007-08-17 12:35:00,25.42,25.45,25.36,25.36,72495.71393583149,9.005,9.0157,8.9838,8.9838,72495.7139
2007-08-17 12:40:00,25.36,25.44,25.34,25.41,53514.57261817291,8.9838,9.0121,8.9767,9.0015,53514.5726
2007-08-17 12:45:00,25.4,25.45,25.4,25.45,70168.99338721528,8.998,9.0157,8.998,9.0157,70168.9934
2007-08-17 12:50:00,25.45,25.48,25.4,25.45,103600.29390154296,9.0157,9.0263,8.998,9.0157,103600.2939
2007-08-17 12:55:00,25.45,25.49,25.4,25.47,89272.59368111682,9.0157,9.0298,8.998,9.0228,89272.5937
2007-08-17 13:00:00,25.48,25.57,25.45,25.56,116091.10947832475,9.0263,9.0582,9.0157,9.0546,116091.1095
2007-08-17 13:05:00,25.56,25.62,25.54,25.56,127847.17119764876,9.0546,9.0759,9.0476,9.0546,127847.1712
2007-08-17 13:10:00,25.55,25.61,25.54,25.59,121969.14033798676,9.0511,9.0723,9.0476,9.0653,121969.1403
2007-08-17 13:15:00,25.6,25.71,25.59,25.67,132990.44819985304,9.0688,9.1078,9.0653,9.0936,132990.4482
2007-08-17 13:20:00,25.67,25.68,25.49,25.49,137888.80724957137,9.0936,9.0971,9.0298,9.0298,137888.8072
2007-08-17 13:25:00,25.49,25.54,25.48,25.53,38207.20058780308,9.0298,9.0476,9.0263,9.044,38207.2006
2007-08-17 13:30:00,25.52,25.52,25.44,25.49,59147.68552534901,9.0405,9.0405,9.0121,9.0298,59147.6855
2007-08-17 13:35:00,25.49,25.54,25.49,25.54,60249.81631153563,9.0298,9.0476,9.0298,9.0476,60249.8163
2007-08-17 13:40:00,25.52,25.54,25.49,25.52,47391.62380602498,9.0405,9.0476,9.0298,9.0405,47391.6238
2007-08-17 13:45:00,25.51,25.54,25.48,25.54,60739.65221650746,9.0369,9.0476,9.0263,9.0476,60739.6522
2007-08-17 13:50:00,25.55,25.57,25.53,25.53,67597.35488611314,9.0511,9.0582,9.044,9.044,67597.3549
2007-08-17 13:55:00,25.53,25.57,25.52,25.54,70168.99338721528,9.044,9.0582,9.0405,9.0476,70168.9934
2007-08-17 14:00:00,25.54,25.54,25.39,25.45,111192.7504286064,9.0476,9.0476,8.9944,9.0157,111192.7504
2007-08-17 14:05:00,25.45,25.48,25.38,25.45,41268.67499387705,9.0157,9.0263,8.9909,9.0157,41268.675
2007-08-17 14:10:00,25.45,25.45,25.34,25.37,60494.73426402155,9.0157,9.0157,8.9767,8.9873,60494.7343
2007-08-17 14:15:00,25.36,25.44,25.36,25.41,134949.79181974038,8.9838,9.0121,8.9838,9.0015,134949.7918
2007-08-17 14:20:00,25.41,25.48,25.4,25.44,45309.82120989468,9.0015,9.0263,8.998,9.0121,45309.8212
2007-08-17 14:25:00,25.43,25.49,25.41,25.45,65025.716385011016,9.0086,9.0298,9.0015,9.0157,65025.7164
2007-08-17 14:30:00,25.45,25.45,25.4,25.43,59759.9804065638,9.0157,9.0157,8.998,9.0086,59759.9804
2007-08-17 14:35:00,25.42,25.46,25.4,25.41,68454.56771981386,9.005,9.0192,8.998,9.0015,68454.5677
2007-08-17 14:40:00,25.43,25.5,25.42,25.5,61841.783002694094,9.0086,9.0334,9.005,9.0334,61841.783
2007-08-17 14:45:00,25.49,25.5,25.37,25.43,122948.81214793044,9.0298,9.0334,8.9873,9.0086,122948.8121
2007-08-17 14:50:00,25.43,25.46,25.4,25.44,90864.56037227529,9.0086,9.0192,8.998,9.0121,90864.5604
2007-08-17 14:55:00,25.43,25.46,25.4,25.45,114009.30688219446,9.0086,9.0192,8.998,9.0157,114009.3069
2007-08-17 15:00:00,25.46,25.56,25.45,25.55,232059.75998040647,9.0192,9.0546,9.0157,9.0511,232059.76
2007-08-17 15:05:00,25.55,25.65,25.54,25.65,153930.93313739897,9.0511,9.0865,9.0476,9.0865,153930.9331
2007-08-17 15:10:00,25.65,25.73,25.64,25.73,158584.3742346314,9.0865,9.1149,9.083,9.1149,158584.3742
2007-08-17 15:15:00,25.72,25.79,25.7,25.79,71516.04212588782,9.1113,9.1361,9.1042,9.1361,71516.0421
2007-08-17 15:20:00,25.79,25.8,25.64,25.66,130173.891746265,9.1361,9.1397,9.083,9.0901,130173.8917
2007-08-17 15:25:00,25.66,25.69,25.62,25.63,75924.56527063434,9.0901,9.1007,9.0759,9.0794,75924.5653
2007-08-17 15:30:00,25.64,25.71,25.62,25.66,148297.82023022286,9.083,9.1078,9.0759,9.0901,148297.8202
2007-08-17 15:35:00,25.63,25.76,25.63,25.76,82904.72691648298,9.0794,9.1255,9.0794,9.1255,82904.7269
2007-08-17 15:40:00,25.76,25.8,25.64,25.75,171075.18981141318,9.1255,9.1397,9.083,9.1219,171075.1898
2007-08-17 15:45:00,25.74,25.75,25.67,25.7,135194.70977222628,9.1184,9.1219,9.0936,9.1042,135194.7098
2007-08-17 15:50:00,25.7,25.72,25.61,25.61,182708.79255449423,9.1042,9.1113,9.0723,9.0723,182708.7926
2007-08-17 15:55:00,25.61,25.63,25.54,25.57,362356.1107029145,9.0723,9.0794,9.0476,9.0582,362356.1107
2007-08-20 09:30:00,25.45,25.72,25.45,25.72,79353.41660543717,9.0157,9.1113,9.0157,9.1113,79353.4166
2007-08-20 09:35:00,25.72,25.85,25.45,25.64,173034.53343130052,9.1113,9.1574,9.0157,9.083,173034.5334
2007-08-20 09:40:00,25.64,25.69,25.59,25.62,126500.12245897624,9.083,9.1007,9.0653,9.0759,126500.1225
2007-08-20 09:45:00,25.62,25.62,25.38,25.41,123683.5660053882,9.0759,9.0759,8.9909,9.0015,123683.566
2007-08-20 09:50:00,25.41,25.56,25.36,25.49,107763.89909380356,9.0015,9.0546,8.9838,9.0298,107763.8991
2007-08-20 09:55:00,25.49,25.53,25.43,25.48,58535.39064413421,9.0298,9.044,9.0086,9.0263,58535.3906
2007-08-20 10:00:00,25.48,25.61,25.45,25.58,120009.79671809945,9.0263,9.0723,9.0157,9.0617,120009.7967
2007-08-20 10:05:00,25.58,25.7,25.58,25.66,103845.2118540289,9.0617,9.1042,9.0617,9.0901,103845.2119
2007-08-20 10:10:00,25.66,25.78,25.66,25.72,84496.69360764143,9.0901,9.1326,9.0901,9.1113,84496.6936
2007-08-20 10:15:00,25.72,25.74,25.67,25.67,101396.03232916971,9.1113,9.1184,9.0936,9.0936,101396.0323
2007-08-20 10:20:00,25.67,25.68,25.52,25.53,83517.02179769776,9.0936,9.0971,9.0405,9.044,83517.0218
2007-08-20 10:25:00,25.52,25.58,25.51,25.51,74699.97550820475,9.0405,9.0617,9.0369,9.0369,74699.9755
2007-08-20 10:30:00,25.51,25.52,25.4,25.49,88905.21675238795,9.0369,9.0405,8.998,9.0298,88905.2168
2007-08-20 10:35:00,25.49,25.58,25.49,25.51,51677.687974528526,9.0298,9.0617,9.0298,9.0369,51677.688
2007-08-20 10:40:00,25.52,25.57,25.46,25.46,67719.81386235611,9.0405,9.0582,9.0192,9.0192,67719.8139
2007-08-20 10:45:00,25.47,25.49,25.38,25.39,105927.0144501592,9.0228,9.0298,8.9909,8.9944,105927.0145
2007-08-20 10:50:00,25.39,25.39,25.27,25.27,132500.6122948812,8.9944,8.9944,8.9519,8.9519,132500.6123
2007-08-20 10:55:00,25.27,25.28,25.22,25.24,73352.9267695322,8.9519,8.9554,8.9342,8.9413,73352.9268
2007-08-20 11:00:00,25.25,25.27,25.22,25.24,84251.77565515552,8.9448,8.9519,8.9342,8.9413,84251.7757
2007-08-20 11:05:00,25.24,25.33,25.24,25.31,69924.07543472936,8.9413,8.9732,8.9413,8.9661,69924.0754
2007-08-20 11:10:00,25.31,25.41,25.31,25.36,130786.18662747978,8.9661,9.0015,8.9661,8.9838,130786.1866
2007-08-20 11:15:00,25.36,25.37,25.27,25.27,96252.75532696546,8.9838,8.9873,8.9519,8.9519,96252.7553
2007-08-20 11:20:00,25.27,25.37,25.27,25.35,78863.58070046533,8.9519,8.9873,8.9519,8.9802,78863.5807
2007-08-20 11:25:00,25.35,25.37,25.31,25.36,89884.88856233162,8.9802,8.9873,8.9661,8.9838,89884.8886
2007-08-20 11:30:00,25.35,25.35,25.29,25.31,88782.75777614498,8.9802,8.9802,8.959,8.9661,88782.7578
2007-08-20 11:35:00,25.31,25.4,25.3,25.36,64535.88048003918,8.9661,8.998,8.9625,8.9838,64535.8805
2007-08-20 11:40:00,25.35,25.36,25.32,25.32,56576.04702424687,8.9802,8.9838,8.9696,8.9696,56576.047
2007-08-20 11:45:00,25.32,25.33,25.18,25.18,80088.17046289492,8.9696,8.9732,8.92,8.92,80088.1705
2007-08-20 11:50:00,25.17,25.22,25.13,25.15,66250.3061474406,8.9165,8.9342,8.9023,8.9094,66250.3061
2007-08-20 11:55:00,25.16,25.16,25.03,25.04,103477.83492530002,8.9129,8.9129,8.8669,8.8704,103477.8349
2007-08-20 12:00:00,25.03,25.16,25.02,25.15,55718.83419054616,8.8669,8.9129,8.8633,8.9094,55718.8342
2007-08-20 12:05:00,25.15,25.27,25.15,25.23,98701.93485182464,8.9094,8.9519,8.9094,8.9377,98701.9349
2007-08-20 12:10:00,25.24,25.24,24.98,25.03,107396.5221650747,8.9413,8.9413,8.8492,8.8669,107396.5222
2007-08-20 12:15:00,25.02,25.06,24.98,25.04,98089.63997060985,8.8633,8.8775,8.8492,8.8704,98089.64
2007-08-20 12:20:00,25.03,25.05,24.97,25.0,115601.27357335293,8.8669,8.874,8.8456,8.8563,115601.2736
2007-08-20 12:25:00,25.0,25.13,25.0,25.05,71271.1241734019,8.8563,8.9023,8.8563,8.874,71271.1242
2007-08-20 12:30:00,25.06,25.07,25.0,25.05,50330.63923585598,8.8775,8.8811,8.8563,8.874,50330.6392
2007-08-20 12:35:00,25.05,25.05,24.97,24.99,58780.308596620125,8.874,8.874,8.8456,8.8527,58780.3086
2007-08-20 12:40:00,24.98,25.02,24.96,25.0,103967.67083027185,8.8492,8.8633,8.8421,8.8563,103967.6708
2007-08-20 12:45:00,25.01,25.13,24.96,25.12,227406.31888317413,8.8598,8.9023,8.8421,8.8988,227406.3189
2007-08-20 12:50:00,25.12,25.14,25.01,25.04,75312.27038941954,8.8988,8.9059,8.8598,8.8704,75312.2704
2007-08-20 12:55:00,25.03,25.05,25.0,25.01,31839.33382316924,8.8669,8.874,8.8563,8.8598,31839.3338
2007-08-20 13:00:00,25.01,25.04,24.99,25.02,83761.93975018368,8.8598,8.8704,8.8527,8.8633,83761.9398
2007-08-20 13:05:00,25.02,25.11,25.0,25.11,33431.3005143277,8.8633,8.8952,8.8563,8.8952,33431.3005
2007-08-20 13:10:00,25.1,25.13,25.02,25.13,47269.16482978202,8.8917,8.9023,8.8633,8.9023,47269.1648
2007-08-20 13:15:00,25.13,25.19,25.13,25.15,59515.06245407788,8.9023,8.9236,8.9023,8.9094,59515.0625
2007-08-20 13:20:00,25.14,25.18,25.05,25.09,28532.94146460936,8.9059,8.92,8.874,8.8881,28532.9415
2007-08-20 13:25:00,25.09,25.15,25.08,25.13,17634.092578986038,8.8881,8.9094,8.8846,8.9023,17634.0926
2007-08-20 13:30:00,25.12,25.14,25.09,25.09,16899.338721528286,8.8988,8.9059,8.8881,8.8881,16899.3387
2007-08-20 13:35:00,25.09,25.2,25.05,25.13,39186.87239774675,8.8881,8.9271,8.874,8.9023,39186.8724
2007-08-20 13:40:00,25.13,25.19,25.11,25.15,46411.95199608131,8.9023,8.9236,8.8952,8.9094,46411.952
2007-08-20 13:45:00,25.15,25.18,25.07,25.16,44697.52632867989,8.9094,8.92,8.8811,8.9129,44697.5263
2007-08-20 13:50:00,25.16,25.16,25.05,25.13,36492.77492040167,8.9129,8.9129,8.874,8.9023,36492.7749
2007-08-20 13:55:00,25.13,25.14,25.08,25.08,36615.23389664462,8.9023,8.9059,8.8846,8.8846,36615.2339
2007-08-20 14:00:00,25.08,25.12,25.05,25.05,52779.81876071516,8.8846,8.8988,8.874,8.874,52779.8188
2007-08-20 14:05:00,25.05,25.1,25.05,25.07,59147.68552534901,8.874,8.8917,8.874,8.8811,59147.6855
2007-08-20 14:10:00,25.07,25.14,25.07,25.13,63066.37276512368,8.8811,8.9059,8.8811,8.9023,63066.3728
2007-08-20 14:15:00,25.11,25.14,25.07,25.12,53147.19568944403,8.8952,8.9059,8.8811,8.8988,53147.1957
2007-08-20 14:20:00,25.11,25.22,25.09,25.18,42738.18270879255,8.8952,8.9342,8.8881,8.92,42738.1827
2007-08-20 14:25:00,25.16,25.29,25.15,25.28,49595.88537839824,8.9129,8.959,8.9094,8.9554,49595.8854
2007-08-20 14:30:00,25.29,25.38,25.27,25.36,93436.1988733774,8.959,8.9909,8.9519,8.9838,93436.1989
2007-08-20 14:35:00,25.36,25.45,25.36,25.39,113274.5530247367,8.9838,9.0157,8.9838,8.9944,113274.553
2007-08-20 14:40:00,25.39,25.4,25.32,25.33,58045.55473916238,8.9944,8.998,8.9696,8.9732,58045.5547
2007-08-20 14:45:00,25.32,25.39,25.31,25.35,96865.05020818026,8.9696,8.9944,8.9661,8.9802,96865.0502
2007-08-20 14:50:00,25.36,25.4,25.35,25.39,25104.090129806515,8.9838,8.998,8.9802,8.9944,25104.0901
2007-08-20 14:55:00,25.37,25.52,25.37,25.49,36247.856967915744,8.9873,9.0405,8.9873,9.0298,36247.857
2007-08-20 15:00:00,25.49,25.55,25.49,25.52,47269.16482978202,9.0298,9.0511,9.0298,9.0405,47269.1648
2007-08-20 15:05:00,25.53,25.54,25.43,25.52,49718.3443546412,9.044,9.0476,9.0086,9.0405,49718.3444
2007-08-20 15:10:00,25.51,25.57,25.45,25.52,141072.7406318883,9.0369,9.0582,9.0157,9.0405,141072.7406
2007-08-20 15:15:00,25.52,25.63,25.5,25.61,70781.28826843007,9.0405,9.0794,9.0334,9.0723,70781.2883
2007-08-20 15:20:00,25.61,25.64,25.54,25.64,92946.36296840558,9.0723,9.083,9.0476,9.083,92946.363
2007-08-20 15:25:00,25.62,25.66,25.6,25.6,70046.53441097232,9.0759,9.0901,9.0688,9.0688,70046.5344
2007-08-20 15:30:00,25.6,25.61,25.46,25.49,66005.38819495469,9.0688,9.0723,9.0192,9.0298,66005.3882
2007-08-20 15:35:00,25.49,25.54,25.45,25.52,82537.3499877541,9.0298,9.0476,9.0157,9.0405,82537.35
2007-08-20 15:40:00,25.53,25.66,25.53,25.63,109478.324761205,9.044,9.0901,9.044,9.0794,109478.3248
2007-08-20 15:45:00,25.62,25.64,25.47,25.54,160911.0947832476,9.0759,9.083,9.0228,9.0476,160911.0948
2007-08-20 15:50:00,25.53,25.6,25.47,25.49,138501.10213078617,9.044,9.0688,9.0228,9.0298,138501.1021
2007-08-20 15:55:00,25.48,25.49,25.42,25.47,176830.7616948322,9.0263,9.0298,9.005,9.0228,176830.7617
2007-08-21 09:30:00,25.06,25.31,25.03,25.28,134092.57898603968,8.8775,8.9661,8.8669,8.9554,134092.579
2007-08-21 09:35:00,25.25,25.28,25.14,25.27,49350.96742591231,8.9448,8.9554,8.9059,8.9519,49350.9674
2007-08-21 09:40:00,25.3,25.41,25.27,25.35,53759.490570658825,8.9625,9.0015,8.9519,8.9802,53759.4906
2007-08-21 09:45:00,25.36,25.45,25.23,25.23,54371.78545187362,8.9838,9.0157,8.9377,8.9377,54371.7855
2007-08-21 09:50:00,25.25,25.41,25.24,25.39,61474.40607396522,8.9448,9.0015,8.9413,8.9944,61474.4061
2007-08-21 09:55:00,25.39,25.54,25.36,25.46,51310.31104579965,8.9944,9.0476,8.9838,9.0192,51310.311
2007-08-21 10:00:00,25.48,25.55,25.37,25.4,64290.96252755327,9.0263,9.0511,8.9873,8.998,64290.9625
2007-08-21 10:05:00,25.38,25.43,25.27,25.3,60739.65221650746,8.9909,9.0086,8.9519,8.9625,60739.6522
2007-08-21 10:10:00,25.3,25.34,25.19,25.27,64658.33945628214,8.9625,8.9767,8.9236,8.9519,64658.3395
2007-08-21 10:15:00,25.27,25.29,25.22,25.26,47391.62380602498,8.9519,8.959,8.9342,8.9484,47391.6238
2007-08-21 10:20:00,25.26,25.3,25.23,25.24,24001.959343619885,8.9484,8.9625,8.9377,8.9413,24001.9593
2007-08-21 10:25:00,25.24,25.37,25.24,25.36,33798.67744305657,8.9413,8.9873,8.9413,8.9838,33798.6774
2007-08-21 10:30:00,25.36,25.4,25.35,25.37,29757.53122703894,8.9838,8.998,8.9802,8.9873,29757.5312
2007-08-21 10:35:00,25.37,25.39,25.3,25.39,38084.74161156012,8.9873,8.9944,8.9625,8.9944,38084.7416
2007-08-21 10:40:00,25.39,25.48,25.39,25.45,40778.83908890522,8.9944,9.0263,8.9944,9.0157,40778.8391
2007-08-21 10:45:00,25.44,25.47,25.35,25.36,42370.80578006368,9.0121,9.0228,8.9802,8.9838,42370.8058
2007-08-21 10:50:00,25.36,25.4,25.35,25.37,22287.533676218467,8.9838,8.998,8.9802,8.9873,22287.5337
2007-08-21 10:55:00,25.36,25.4,25.36,25.38,35268.185157972075,8.9838,8.998,8.9838,8.9909,35268.1852
2007-08-21 11:00:00,25.38,25.45,25.38,25.4,56453.58804800391,8.9909,9.0157,8.9909,8.998,56453.588
2007-08-21 11:05:00,25.41,25.42,25.3,25.3,48861.13152094048,9.0015,9.005,8.9625,8.9625,48861.1315
2007-08-21 11:10:00,25.29,25.36,25.25,25.25,36247.856967915744,8.959,8.9838,8.9448,8.9448,36247.857
2007-08-21 11:15:00,25.25,25.29,25.23,25.27,29879.990203281897,8.9448,8.959,8.9377,8.9519,29879.9902
2007-08-21 11:20:00,25.3,25.31,25.18,25.19,39554.24932647563,8.9625,8.9661,8.92,8.9236,39554.2493
2007-08-21 11:25:00,25.2,25.25,25.17,25.25,66005.38819495469,8.9271,8.9448,8.9165,8.9448,66005.3882
2007-08-21 11:30:00,25.26,25.31,25.16,25.22,71271.1241734019,8.9484,8.9661,8.9129,8.9342,71271.1242
2007-08-21 11:35:00,25.22,25.25,25.17,25.2,52657.3597844722,8.9342,8.9448,8.9165,8.9271,52657.3598
2007-08-21 11:40:00,25.19,25.26,25.18,25.24,54249.32647563066,8.9236,8.9484,8.92,8.9413,54249.3265
2007-08-21 11:45:00,25.25,25.31,25.22,25.26,38574.57751653196,8.9448,8.9661,8.9342,8.9484,38574.5775
2007-08-21 11:50:00,25.27,25.31,25.21,25.24,18981.141317658585,8.9519,8.9661,8.9306,8.9413,18981.1413
2007-08-21 11:55:00,25.24,25.25,25.22,25.25,10531.47195689444,8.9413,8.9448,8.9342,8.9448,10531.472
2007-08-21 12:00:00,25.26,25.26,25.19,25.21,18246.38746020084,8.9484,8.9484,8.9236,8.9306,18246.3875
2007-08-21 12:05:00,25.2,25.24,25.18,25.21,17634.092578986038,8.9271,8.9413,8.92,8.9306,17634.0926
2007-08-21 12:10:00,25.21,25.27,25.21,25.27,10898.848885623316,8.9306,8.9519,8.9306,8.9519,10898.8489
2007-08-21 12:15:00,25.27,25.28,25.24,25.28,12980.651481753612,8.9519,8.9554,8.9413,8.9554,12980.6515
2007-08-21 12:20:00,25.28,25.32,25.27,25.29,38941.95444526083,8.9554,8.9696,8.9519,8.959,38941.9544
2007-08-21 12:25:00,25.31,25.31,25.25,25.25,17144.256674014203,8.9661,8.9661,8.9448,8.9448,17144.2567
2007-08-21 12:30:00,25.26,25.26,25.13,25.23,76169.48322312025,8.9484,8.9484,8.9023,8.9377,76169.4832
2007-08-21 12:35:00,25.21,25.23,25.12,25.12,37227.52877785941,8.9306,8.9377,8.8988,8.8988,37227.5288
2007-08-21 12:40:00,25.12,25.2,25.11,25.17,43105.55963752143,8.8988,8.9271,8.8952,8.9165,43105.5596
2007-08-21 12:45:00,25.15,25.16,25.09,25.12,32696.546656869945,8.9094,8.9129,8.8881,8.8988,32696.5467
2007-08-21 12:50:00,25.12,25.13,25.09,25.09,46656.869948567226,8.8988,8.9023,8.8881,8.8881,46656.8699
2007-08-21 12:55:00,25.1,25.13,25.1,25.12,29512.613274553023,8.8917,8.9023,8.8917,8.8988,29512.6133
2007-08-21 13:00:00,25.12,25.17,25.11,25.13,33676.21846681362,8.8988,8.9165,8.8952,8.9023,33676.2185
2007-08-21 13:05:00,25.13,25.14,25.09,25.09,48126.37766348273,8.9023,8.9059,8.8881,8.8881,48126.3777
2007-08-21 13:10:00,25.11,25.12,25.08,25.09,16899.338721528286,8.8952,8.8988,8.8846,8.8881,16899.3387
2007-08-21 13:15:00,25.09,25.14,25.08,25.13,22165.074699975507,8.8881,8.9059,8.8846,8.9023,22165.0747
2007-08-21 13:20:00,25.12,25.16,25.12,25.13,26451.13886847905,8.8988,8.9129,8.8988,8.9023,26451.1389
2007-08-21 13:25:00,25.13,25.13,25.08,25.13,50453.09821209894,8.9023,8.9023,8.8846,8.9023,50453.0982
2007-08-21 13:30:00,25.13,25.17,25.13,25.13,74332.59857947587,8.9023,8.9165,8.9023,8.9023,74332.5986
2007-08-21 13:35:00,25.14,25.25,25.13,25.24,70291.45236345823,8.9059,8.9448,8.9023,8.9413,70291.4524
2007-08-21 13:40:00,25.26,25.31,25.24,25.31,80578.00636786676,8.9484,8.9661,8.9413,8.9661,80578.0064
2007-08-21 13:45:00,25.31,25.36,25.31,25.31,69924.07543472936,8.9661,8.9838,8.9661,8.9661,69924.0754
2007-08-21 13:50:00,25.31,25.34,25.31,25.31,60494.73426402155,8.9661,8.9767,8.9661,8.9661,60494.7343
2007-08-21 13:55:00,25.31,25.31,25.23,25.23,51922.60592701445,8.9661,8.9661,8.9377,8.9377,51922.6059
2007-08-21 14:00:00,25.24,25.3,25.22,25.3,48983.59049718344,8.9413,8.9625,8.9342,8.9625,48983.5905
2007-08-21 14:05:00,25.3,25.31,25.27,25.29,47759.000734753856,8.9625,8.9661,8.9519,8.959,47759.0007
2007-08-21 14:10:00,25.28,25.29,25.26,25.26,33063.92358559882,8.9554,8.959,8.9484,8.9484,33063.9236
2007-08-21 14:15:00,25.26,25.26,25.2,25.21,56943.42395297575,8.9484,8.9484,8.9271,8.9306,56943.424
2007-08-21 14:20:00,25.2,25.23,25.18,25.2,37717.36468283125,8.9271,8.9377,8.92,8.9271,37717.3647
2007-08-21 14:25:00,25.2,25.26,25.19,25.21,30859.662013225567,8.9271,8.9484,8.9236,8.9306,30859.662
2007-08-21 14:30:00,25.21,25.23,25.17,25.17,54861.621356845455,8.9306,8.9377,8.9165,8.9165,54861.6214
2007-08-21 14:35:00,25.17,25.22,25.14,25.16,41758.51089884888,8.9165,8.9342,8.9059,8.9129,41758.5109
2007-08-21 14:40:00,25.16,25.2,25.13,25.15,74455.05755571883,8.9129,8.9271,8.9023,8.9094,74455.0576
2007-08-21 14:45:00,25.13,25.17,25.08,25.17,51555.22899828557,8.9023,8.9165,8.8846,8.9165,51555.229
2007-08-21 14:50:00,25.17,25.17,25.13,25.15,66985.06000489835,8.9165,8.9165,8.9023,8.9094,66985.06
2007-08-21 14:55:00,25.15,25.26,25.15,25.26,64290.96252755327,8.9094,8.9484,8.9094,8.9484,64290.9625
2007-08-21 15:00:00,25.27,25.33,25.26,25.29,61107.02914523634,8.9519,8.9732,8.9484,8.959,61107.0291
2007-08-21 15:05:00,25.29,25.31,25.23,25.23,51922.60592701445,8.959,8.9661,8.9377,8.9377,51922.6059
2007-08-21 15:10:00,25.23,25.27,25.22,25.26,67352.43693362724,8.9377,8.9519,8.9342,8.9484,67352.4369
2007-08-21 15:15:00,25.25,25.25,25.18,25.21,63923.58559882439,8.9448,8.9448,8.92,8.9306,63923.5856
2007-08-21 15:20:00,25.21,25.25,25.19,25.25,46901.78790105315,8.9306,8.9448,8.9236,8.9448,46901.7879
2007-08-21 15:25:00,25.26,25.3,25.25,25.29,71026.20622091599,8.9484,8.9625,8.9448,8.959,71026.2062
2007-08-21 15:30:00,25.3,25.39,25.3,25.38,79965.71148665197,8.9625,8.9944,8.9625,8.9909,79965.7115
2007-08-21 15:35:00,25.38,25.45,25.36,25.42,164584.86407053637,8.9909,9.0157,8.9838,9.005,164584.8641
2007-08-21 15:40:00,25.42,25.43,25.36,25.4,69679.15748224345,9.005,9.0086,8.9838,8.998,69679.1575
2007-08-21 15:45:00,25.4,25.41,25.35,25.37,68209.64976732794,8.998,9.0015,8.9802,8.9873,68209.6498
2007-08-21 15:50:00,25.36,25.37,25.29,25.31,110335.5375949057,8.9838,8.9873,8.959,8.9661,110335.5376
2007-08-21 15:55:00,25.31,25.32,25.23,25.29,171197.64878765613,8.9661,8.9696,8.9377,8.959,171197.6488
2007-08-22 09:30:00,25.47,25.62,25.47,25.53,53881.949546901786,9.0514,9.1047,9.0514,9.0727,53881.9495
2007-08-22 09:35:00,25.53,25.74,25.53,25.7,35268.185157972075,9.0727,9.1473,9.0727,9.1331,35268.1852
2007-08-22 09:40:00,25.71,25.73,25.6,25.62,59515.06245407788,9.1367,9.1438,9.0976,9.1047,59515.0625
2007-08-22 09:45:00,25.62,25.62,25.54,25.6,43472.936566250304,9.1047,9.1047,9.0763,9.0976,43472.9366
2007-08-22 09:50:00,25.59,25.77,25.59,25.77,84006.8577026696,9.094,9.158,9.094,9.158,84006.8577
2007-08-22 09:55:00,25.77,25.84,25.76,25.83,79353.41660543717,9.158,9.1829,9.1545,9.1793,79353.4166
2007-08-22 10:00:00,25.83,25.9,25.8,25.84,102987.99902032818,9.1793,9.2042,9.1687,9.1829,102987.999
2007-08-22 10:05:00,25.85,25.85,25.76,25.8,42738.18270879255,9.1864,9.1864,9.1545,9.1687,42738.1827
2007-08-22 10:10:00,25.81,25.89,25.8,25.85,81312.76022532451,9.1722,9.2007,9.1687,9.1864,81312.7602
2007-08-22 10:15:00,25.85,25.85,25.72,25.74,80210.62943913788,9.1864,9.1864,9.1402,9.1473,80210.6294
2007-08-22 10:20:00,25.72,25.73,25.65,25.67,31594.41587068332,9.1402,9.1438,9.1154,9.1225,31594.4159
2007-08-22 10:25:00,25.66,25.75,25.65,25.74,288513.34802841046,9.1189,9.1509,9.1154,9.1473,288513.348
2007-08-22 10:30:00,25.75,25.78,25.69,25.72,72618.17291207446,9.1509,9.1616,9.1296,9.1402,72618.1729
2007-08-22 10:35:00,25.72,25.81,25.7,25.76,83517.02179769776,9.1402,9.1722,9.1331,9.1545,83517.0218
2007-08-22 10:40:00,25.76,25.76,25.71,25.74,51800.14695077149,9.1545,9.1545,9.1367,9.1473,51800.147
2007-08-22 10:45:00,25.75,25.8,25.72,25.8,54739.162380602495,9.1509,9.1687,9.1402,9.1687,54739.1624
2007-08-22 10:50:00,25.79,25.87,25.76,25.8,65025.716385011016,9.1651,9.1935,9.1545,9.1687,65025.7164
2007-08-22 10:55:00,25.8,25.8,25.7,25.72,45187.36223365172,9.1687,9.1687,9.1331,9.1402,45187.3622
2007-08-22 11:00:00,25.72,25.74,25.67,25.7,95395.54249326474,9.1402,9.1473,9.1225,9.1331,95395.5425
2007-08-22 11:05:00,25.68,25.72,25.62,25.64,79720.79353416605,9.126,9.1402,9.1047,9.1118,79720.7935
2007-08-22 11:10:00,25.65,25.71,25.62,25.71,30737.20303698261,9.1154,9.1367,9.1047,9.1367,30737.203
2007-08-22 11:15:00,25.71,25.77,25.69,25.76,35758.02106294391,9.1367,9.158,9.1296,9.1545,35758.0211
2007-08-22 11:20:00,25.76,25.8,25.71,25.73,33063.92358559882,9.1545,9.1687,9.1367,9.1438,33063.9236
2007-08-22 11:25:00,25.72,25.72,25.65,25.65,34166.05437178545,9.1402,9.1402,9.1154,9.1154,34166.0544
2007-08-22 11:30:00,25.66,25.73,25.64,25.69,38574.57751653196,9.1189,9.1438,9.1118,9.1296,38574.5775
2007-08-22 11:35:00,25.69,25.76,25.68,25.71,60617.1932402645,9.1296,9.1545,9.126,9.1367,60617.1932
2007-08-22 11:40:00,25.71,25.75,25.71,25.73,29512.613274553023,9.1367,9.1509,9.1367,9.1438,29512.6133
2007-08-22 11:45:00,25.72,25.73,25.67,25.67,21675.238795003672,9.1402,9.1438,9.1225,9.1225,21675.2388
2007-08-22 11:50:00,25.67,25.72,25.66,25.71,21797.697771246632,9.1225,9.1402,9.1189,9.1367,21797.6978
2007-08-22 11:55:00,25.71,25.73,25.71,25.72,23879.500367376928,9.1367,9.1438,9.1367,9.1402,23879.5004
2007-08-22 12:00:00,25.73,25.75,25.64,25.74,54984.08033308841,9.1438,9.1509,9.1118,9.1473,54984.0803
2007-08-22 12:05:00,25.74,25.81,25.74,25.81,49228.50844966936,9.1473,9.1722,9.1473,9.1722,49228.5084
2007-08-22 12:10:00,25.8,25.8,25.72,25.76,41880.96987509184,9.1687,9.1687,9.1402,9.1545,41880.9699
2007-08-22 12:15:00,25.76,25.76,25.72,25.76,18123.928483957872,9.1545,9.1545,9.1402,9.1545,18123.9285
2007-08-22 12:20:00,25.76,25.76,25.71,25.71,20695.56698506,9.1545,9.1545,9.1367,9.1367,20695.567
2007-08-22 12:25:00,25.71,25.75,25.64,25.66,39431.790350232666,9.1367,9.1509,9.1118,9.1189,39431.7904
2007-08-22 12:30:00,25.66,25.67,25.56,25.58,88415.3808474161,9.1189,9.1225,9.0834,9.0905,88415.3808
2007-08-22 12:35:00,25.58,25.67,25.54,25.64,31961.7927994122,9.0905,9.1225,9.0763,9.1118,31961.7928
2007-08-22 12:40:00,25.63,25.65,25.59,25.65,28288.02351212344,9.1083,9.1154,9.094,9.1154,28288.0235
2007-08-22 12:45:00,25.66,25.68,25.63,25.67,19593.436198873376,9.1189,9.126,9.1083,9.1225,19593.4362
2007-08-22 12:50:00,25.66,25.66,25.61,25.64,39921.6262552045,9.1189,9.1189,9.1012,9.1118,39921.6263
2007-08-22 12:55:00,25.64,25.65,25.61,25.62,13348.028410482488,9.1118,9.1154,9.1012,9.1047,13348.0284
2007-08-22 13:00:00,25.62,25.65,25.54,25.57,28410.4824883664,9.1047,9.1154,9.0763,9.0869,28410.4825
2007-08-22 13:05:00,25.57,25.6,25.52,25.58,36737.69287288758,9.0869,9.0976,9.0692,9.0905,36737.6929
2007-08-22 13:10:00,25.58,25.59,25.57,25.59,5755.571883419054,9.0905,9.094,9.0869,9.094,5755.5719
2007-08-22 13:15:00,25.58,25.58,25.54,25.58,23022.28753367621,9.0905,9.0905,9.0763,9.0905,23022.2875
2007-08-22 13:20:00,25.58,25.62,25.58,25.62,9551.80014695077,9.0905,9.1047,9.0905,9.1047,9551.8001
2007-08-22 13:25:00,25.62,25.68,25.61,25.65,20695.56698506,9.1047,9.126,9.1012,9.1154,20695.567
2007-08-22 13:30:00,25.65,25.7,25.65,25.68,14450.159196669114,9.1154,9.1331,9.1154,9.126,14450.1592
2007-08-22 13:35:00,25.68,25.76,25.67,25.75,21307.8618662748,9.126,9.1545,9.1225,9.1509,21307.8619
2007-08-22 13:40:00,25.76,25.8,25.76,25.76,26573.59784472201,9.1545,9.1687,9.1545,9.1545,26573.5978
2007-08-22 13:45:00,25.77,25.79,25.71,25.71,42003.4288513348,9.158,9.1651,9.1367,9.1367,42003.4289
2007-08-22 13:50:00,25.71,25.73,25.7,25.71,28165.56453588048,9.1367,9.1438,9.1331,9.1367,28165.5645
2007-08-22 13:55:00,25.71,25.76,25.71,25.76,51432.77002204261,9.1367,9.1545,9.1367,9.1545,51432.77
2007-08-22 14:00:00,25.76,25.76,25.68,25.7,29512.613274553023,9.1545,9.1545,9.126,9.1331,29512.6133
2007-08-22 14:05:00,25.7,25.7,25.63,25.67,102865.54004408522,9.1331,9.1331,9.1083,9.1225,102865.54
2007-08-22 14:10:00,25.67,25.69,25.61,25.63,53759.490570658825,9.1225,9.1296,9.1012,9.1083,53759.4906
2007-08-22 14:15:00,25.63,25.65,25.62,25.62,47269.16482978202,9.1083,9.1154,9.1047,9.1047,47269.1648
2007-08-22 14:20:00,25.63,25.64,25.55,25.56,51800.14695077149,9.1083,9.1118,9.0798,9.0834,51800.147
2007-08-22 14:25:00,25.56,25.6,25.52,25.58,55596.3752143032,9.0834,9.0976,9.0692,9.0905,55596.3752
2007-08-22 14:30:00,25.57,25.62,25.55,25.58,41513.592946362965,9.0869,9.1047,9.0798,9.0905,41513.5929
2007-08-22 14:35:00,25.58,25.61,25.54,25.56,60739.65221650746,9.0905,9.1012,9.0763,9.0834,60739.6522
2007-08-22 14:40:00,25.56,25.59,25.55,25.58,48003.91868723977,9.0834,9.094,9.0798,9.0905,48003.9187
2007-08-22 14:45:00,25.58,25.59,25.54,25.57,30492.28508449669,9.0905,9.094,9.0763,9.0869,30492.2851
2007-08-22 14:50:00,25.58,25.63,25.56,25.57,42615.7237325496,9.0905,9.1083,9.0834,9.0869,42615.7237
2007-08-22 14:55:00,25.58,25.62,25.56,25.62,24001.959343619885,9.0905,9.1047,9.0834,9.1047,24001.9593
2007-08-22 15:00:00,25.61,25.61,25.55,25.59,44575.06735243693,9.1012,9.1012,9.0798,9.094,44575.0674
2007-08-22 15:05:00,25.6,25.61,25.57,25.58,30124.90815576781,9.0976,9.1012,9.0869,9.0905,30124.9082
2007-08-22 15:10:00,25.59,25.61,25.54,25.54,90252.26549106048,9.094,9.1012,9.0763,9.0763,90252.2655
2007-08-22 15:15:00,25.54,25.66,25.54,25.62,77761.44991427871,9.0763,9.1189,9.0763,9.1047,77761.4499
2007-08-22 15:20:00,25.64,25.69,25.63,25.66,67842.27283859906,9.1118,9.1296,9.1083,9.1189,67842.2728
2007-08-22 15:25:00,25.66,25.71,25.66,25.69,46289.49301983835,9.1189,9.1367,9.1189,9.1296,46289.493
2007-08-22 15:30:00,25.69,25.78,25.69,25.76,75312.27038941954,9.1296,9.1616,9.1296,9.1545,75312.2704
2007-08-22 15:35:00,25.76,25.76,25.7,25.76,94538.32965956404,9.1545,9.1545,9.1331,9.1545,94538.3297
2007-08-22 15:40:00,25.76,25.77,25.71,25.73,63188.83174136664,9.1545,9.158,9.1367,9.1438,63188.8317
2007-08-22 15:45:00,25.73,25.77,25.71,25.76,66740.14205241244,9.1438,9.158,9.1367,9.1545,66740.1421
2007-08-22 15:50:00,25.76,25.77,25.68,25.69,63556.20867009551,9.1545,9.158,9.126,9.1296,63556.2087
2007-08-22 15:55:00,25.69,25.75,25.69,25.73,109355.86578496204,9.1296,9.1509,9.1296,9.1438,109355.8658
2007-08-23 09:30:00,25.73,25.98,25.73,25.92,67352.43693362724,9.1438,9.2326,9.1438,9.2113,67352.4369
2007-08-23 09:35:00,25.91,25.98,25.84,25.97,31594.41587068332,9.2078,9.2326,9.1829,9.2291,31594.4159
2007-08-23 09:40:00,25.95,25.98,25.86,25.89,30369.82610825373,9.222,9.2326,9.19,9.2007,30369.8261
2007-08-23 09:45:00,25.89,25.89,25.81,25.85,38941.95444526083,9.2007,9.2007,9.1722,9.1864,38941.9544
2007-08-23 09:50:00,25.85,25.89,25.75,25.76,57065.88292921871,9.1864,9.2007,9.1509,9.1545,57065.8829
2007-08-23 09:55:00,25.75,25.88,25.72,25.86,52167.52387950036,9.1509,9.1971,9.1402,9.19,52167.5239
2007-08-23 10:00:00,25.87,25.91,25.79,25.87,28043.10555963752,9.1935,9.2078,9.1651,9.1935,28043.1056
2007-08-23 10:05:00,25.88,25.95,25.88,25.89,27430.810678422728,9.1971,9.222,9.1971,9.2007,27430.8107
2007-08-23 10:10:00,25.89,25.89,25.82,25.83,29879.990203281897,9.2007,9.2007,9.1758,9.1793,29879.9902
2007-08-23 10:15:00,25.82,25.85,25.75,25.8,35268.185157972075,9.1758,9.1864,9.1509,9.1687,35268.1852
2007-08-23 10:20:00,25.8,25.89,25.76,25.85,34043.59539554249,9.1687,9.2007,9.1545,9.1864,34043.5954
2007-08-23 10:25:00,25.88,25.89,25.77,25.77,20573.10800881705,9.1971,9.2007,9.158,9.158,20573.108
2007-08-23 10:30:00,25.79,25.97,25.78,25.97,41023.75704139113,9.1651,9.2291,9.1616,9.2291,41023.757
2007-08-23 10:35:00,25.97,25.98,25.93,25.96,40044.08523144746,9.2291,9.2326,9.2149,9.2255,40044.0852
2007-08-23 10:40:00,25.96,25.96,25.85,25.88,39431.790350232666,9.2255,9.2255,9.1864,9.1971,39431.7904
2007-08-23 10:45:00,25.88,25.9,25.78,25.8,44207.69042370805,9.1971,9.2042,9.1616,9.1687,44207.6904
2007-08-23 10:50:00,25.8,25.82,25.77,25.78,42125.88782757776,9.1687,9.1758,9.158,9.1616,42125.8878
2007-08-23 10:55:00,25.79,25.83,25.74,25.81,32206.71075189811,9.1651,9.1793,9.1473,9.1722,32206.7108
2007-08-23 11:00:00,25.82,25.85,25.7,25.72,32819.0056331129,9.1758,9.1864,9.1331,9.1402,32819.0056
2007-08-23 11:05:00,25.72,25.75,25.71,25.73,23389.664462405093,9.1402,9.1509,9.1367,9.1438,23389.6645
2007-08-23 11:10:00,25.72,25.73,25.52,25.59,104457.50673524367,9.1402,9.1438,9.0692,9.094,104457.5067
2007-08-23 11:15:00,25.6,25.62,25.54,25.62,47146.70585353906,9.0976,9.1047,9.0763,9.1047,47146.7059
2007-08-23 11:20:00,25.63,25.7,25.62,25.69,16287.043840313494,9.1083,9.1331,9.1047,9.1296,16287.0438
2007-08-23 11:25:00,25.7,25.71,25.6,25.61,22654.91060494734,9.1331,9.1367,9.0976,9.1012,22654.9106
2007-08-23 11:30:00,25.62,25.62,25.54,25.56,29512.613274553023,9.1047,9.1047,9.0763,9.0834,29512.6133
2007-08-23 11:35:00,25.56,25.6,25.55,25.59,38941.95444526083,9.0834,9.0976,9.0798,9.094,38941.9544
2007-08-23 11:40:00,25.61,25.64,25.58,25.58,37472.446730345335,9.1012,9.1118,9.0905,9.0905,37472.4467
2007-08-23 11:45:00,25.58,25.62,25.58,25.58,21675.238795003672,9.0905,9.1047,9.0905,9.0905,21675.2388
2007-08-23 11:50:00,25.58,25.61,25.56,25.6,44575.06735243693,9.0905,9.1012,9.0834,9.0976,44575.0674
2007-08-23 11:55:00,25.61,25.61,25.49,25.51,33186.38256184178,9.1012,9.1012,9.0585,9.0656,33186.3826
2007-08-23 12:00:00,25.53,25.62,25.51,25.62,13225.569434239527,9.0727,9.1047,9.0656,9.1047,13225.5694
2007-08-23 12:05:00,25.62,25.64,25.56,25.56,23022.28753367621,9.1047,9.1118,9.0834,9.0834,23022.2875
2007-08-23 12:10:00,25.56,25.65,25.56,25.62,22777.36958119029,9.0834,9.1154,9.0834,9.1047,22777.3696
2007-08-23 12:15:00,25.63,25.65,25.57,25.62,60617.1932402645,9.1083,9.1154,9.0869,9.1047,60617.1932
2007-08-23 12:20:00,25.62,25.64,25.57,25.58,35880.48003918687,9.1047,9.1118,9.0869,9.0905,35880.48
2007-08-23 12:25:00,25.58,25.59,25.54,25.57,30737.20303698261,9.0905,9.094,9.0763,9.0869,30737.203
2007-08-23 12:30:00,25.58,25.61,25.57,25.57,21675.238795003672,9.0905,9.1012,9.0869,9.0869,21675.2388
2007-08-23 12:35:00,25.58,25.62,25.56,25.6,24614.25422483468,9.0905,9.1047,9.0834,9.0976,24614.2542
2007-08-23 12:40:00,25.6,25.64,25.59,25.59,30492.28508449669,9.0976,9.1118,9.094,9.094,30492.2851
2007-08-23 12:45:00,25.59,25.6,25.57,25.59,23634.58241489101,9.094,9.0976,9.0869,9.094,23634.5824
2007-08-23 12:50:00,25.6,25.61,25.5,25.54,55718.83419054616,9.0976,9.1012,9.0621,9.0763,55718.8342
2007-08-23 12:55:00,25.54,25.54,25.46,25.51,48371.29561596864,9.0763,9.0763,9.0478,9.0656,48371.2956
2007-08-23 13:00:00,25.52,25.53,25.48,25.49,26818.51579720793,9.0692,9.0727,9.055,9.0585,26818.5158
2007-08-23 13:05:00,25.49,25.55,25.49,25.55,19348.51824638746,9.0585,9.0798,9.0585,9.0798,19348.5182
2007-08-23 13:10:00,25.55,25.58,25.54,25.55,22409.992652461424,9.0798,9.0905,9.0763,9.0798,22409.9927
2007-08-23 13:15:00,25.55,25.58,25.54,25.55,16654.42076904237,9.0798,9.0905,9.0763,9.0798,16654.4208
2007-08-23 13:20:00,25.55,25.57,25.54,25.55,15919.666911584618,9.0798,9.0869,9.0763,9.0798,15919.6669
2007-08-23 13:25:00,25.55,25.56,25.51,25.54,20573.10800881705,9.0798,9.0834,9.0656,9.0763,20573.108
2007-08-23 13:30:00,25.54,25.57,25.54,25.55,23512.12343864805,9.0763,9.0869,9.0763,9.0798,23512.1234
2007-08-23 13:35:00,25.56,25.62,25.56,25.58,31104.579965711484,9.0834,9.1047,9.0834,9.0905,31104.58
2007-08-23 13:40:00,25.6,25.71,25.58,25.71,53514.57261817291,9.0976,9.1367,9.0905,9.1367,53514.5726
2007-08-23 13:45:00,25.71,25.77,25.68,25.76,72005.87803085966,9.1367,9.158,9.126,9.1545,72005.878
2007-08-23 13:50:00,25.76,25.83,25.76,25.82,63188.83174136664,9.1545,9.1793,9.1545,9.1758,63188.8317
2007-08-23 13:55:00,25.81,25.86,25.8,25.82,85843.74234631399,9.1722,9.19,9.1687,9.1758,85843.7423
2007-08-23 14:00:00,25.82,25.88,25.81,25.85,50330.63923585598,9.1758,9.1971,9.1722,9.1864,50330.6392
2007-08-23 14:05:00,25.85,25.86,25.82,25.83,59392.60347783492,9.1864,9.19,9.1758,9.1793,59392.6035
2007-08-23 14:10:00,25.83,25.85,25.8,25.8,63923.58559882439,9.1793,9.1864,9.1687,9.1687,63923.5856
2007-08-23 14:15:00,25.8,25.81,25.77,25.8,44942.44428116581,9.1687,9.1722,9.158,9.1687,44942.4443
2007-08-23 14:20:00,25.8,25.84,25.76,25.78,41391.133970120005,9.1687,9.1829,9.1545,9.1616,41391.134
2007-08-23 14:25:00,25.77,25.82,25.77,25.79,32574.087680626988,9.158,9.1758,9.158,9.1651,32574.0877
2007-08-23 14:30:00,25.79,25.8,25.76,25.8,48126.37766348273,9.1651,9.1687,9.1545,9.1687,48126.3777
2007-08-23 14:35:00,25.8,25.8,25.72,25.74,45677.19813862356,9.1687,9.1687,9.1402,9.1473,45677.1981
2007-08-23 14:40:00,25.74,25.74,25.63,25.66,78373.7447954935,9.1473,9.1473,9.1083,9.1189,78373.7448
2007-08-23 14:45:00,25.65,25.67,25.59,25.62,51677.687974528526,9.1154,9.1225,9.094,9.1047,51677.688
2007-08-23 14:50:00,25.62,25.69,25.62,25.67,44819.98530492285,9.1047,9.1296,9.1047,9.1225,44819.9853
2007-08-23 14:55:00,25.69,25.71,25.66,25.68,30124.90815576781,9.1296,9.1367,9.1189,9.126,30124.9082
2007-08-23 15:00:00,25.7,25.71,25.63,25.66,68454.56771981386,9.1331,9.1367,9.1083,9.1189,68454.5677
2007-08-23 15:05:00,25.67,25.69,25.61,25.62,81557.67817781043,9.1225,9.1296,9.1012,9.1047,81557.6782
2007-08-23 15:10:00,25.62,25.67,25.59,25.6,70903.74724467302,9.1047,9.1225,9.094,9.0976,70903.7472
2007-08-23 15:15:00,25.59,25.7,25.57,25.68,93681.11682586333,9.094,9.1331,9.0869,9.126,93681.1168
2007-08-23 15:20:00,25.69,25.82,25.68,25.78,126132.74553024735,9.1296,9.1758,9.126,9.1616,126132.7455
2007-08-23 15:25:00,25.77,25.78,25.71,25.72,68577.02669605681,9.158,9.1616,9.1367,9.1402,68577.0267
2007-08-23 15:30:00,25.72,25.73,25.69,25.7,55351.45726181729,9.1402,9.1438,9.1296,9.1331,55351.4573
2007-08-23 15:35:00,25.7,25.71,25.6,25.62,94538.32965956404,9.1331,9.1367,9.0976,9.1047,94538.3297
2007-08-23 15:40:00,25.62,25.67,25.61,25.65,71760.96007837374,9.1047,9.1225,9.1012,9.1154,71760.9601
2007-08-23 15:45:00,25.66,25.71,25.66,25.7,83761.93975018368,9.1189,9.1367,9.1189,9.1331,83761.9398
2007-08-23 15:50:00,25.69,25.7,25.65,25.67,113152.09404849376,9.1296,9.1331,9.1154,9.1225,113152.094
2007-08-23 15:55:00,25.68,25.68,25.65,25.67,90252.26549106048,9.126,9.126,9.1154,9.1225,90252.2655
2007-08-24 09:30:00,25.72,25.89,25.69,25.8,35635.56208670095,9.1402,9.2007,9.1296,9.1687,35635.5621
2007-08-24 09:35:00,25.8,25.92,25.69,25.8,65270.63433749694,9.1687,9.2113,9.1296,9.1687,65270.6343
2007-08-24 09:40:00,25.81,25.9,25.81,25.85,41268.67499387705,9.1722,9.2042,9.1722,9.1864,41268.675
2007-08-24 09:45:00,25.85,25.9,25.83,25.89,24369.336272348763,9.1864,9.2042,9.1793,9.2007,24369.3363
2007-08-24 09:50:00,25.89,25.93,25.85,25.89,61229.4881214793,9.2007,9.2149,9.1864,9.2007,61229.4881
2007-08-24 09:55:00,25.89,25.91,25.86,25.88,36370.31594415871,9.2007,9.2078,9.19,9.1971,36370.3159
2007-08-24 10:00:00,25.89,26.04,25.89,25.98,108866.0298799902,9.2007,9.254,9.2007,9.2326,108866.0299
2007-08-24 10:05:00,25.99,26.08,25.96,26.05,40044.08523144746,9.2362,9.2682,9.2255,9.2575,40044.0852
2007-08-24 10:10:00,26.06,26.12,25.99,26.07,105804.55547391625,9.2611,9.2824,9.2362,9.2646,105804.5555
2007-08-24 10:15:00,26.1,26.13,26.06,26.08,116580.94538329658,9.2753,9.2859,9.2611,9.2682,116580.9454
2007-08-24 10:20:00,26.09,26.11,26.04,26.05,45922.11609110948,9.2717,9.2788,9.254,9.2575,45922.1161
2007-08-24 10:25:00,26.04,26.07,26.03,26.03,26206.22091599314,9.254,9.2646,9.2504,9.2504,26206.2209
2007-08-24 10:30:00,26.04,26.07,25.87,25.87,68332.1087435709,9.254,9.2646,9.1935,9.1935,68332.1087
2007-08-24 10:35:00,25.87,25.9,25.82,25.82,35268.185157972075,9.1935,9.2042,9.1758,9.1758,35268.1852
2007-08-24 10:40:00,25.82,25.84,25.76,25.78,48003.91868723977,9.1758,9.1829,9.1545,9.1616,48003.9187
2007-08-24 10:45:00,25.79,25.8,25.74,25.76,44085.2314474651,9.1651,9.1687,9.1473,9.1545,44085.2314
2007-08-24 10:50:00,25.75,25.8,25.71,25.8,46167.03404359539,9.1509,9.1687,9.1367,9.1687,46167.034
2007-08-24 10:55:00,25.8,25.81,25.76,25.79,57065.88292921871,9.1687,9.1722,9.1545,9.1651,57065.8829
2007-08-24 11:00:00,25.78,25.79,25.67,25.75,62454.07788390889,9.1616,9.1651,9.1225,9.1509,62454.0779
2007-08-24 11:05:00,25.75,25.79,25.7,25.73,48983.59049718344,9.1509,9.1651,9.1331,9.1438,48983.5905
2007-08-24 11:10:00,25.72,25.73,25.69,25.7,24001.959343619885,9.1402,9.1438,9.1296,9.1331,24001.9593
2007-08-24 11:15:00,25.71,25.75,25.7,25.72,21062.94391378888,9.1367,9.1509,9.1331,9.1402,21062.9439
2007-08-24 11:20:00,25.72,25.79,25.71,25.74,53637.031594415865,9.1402,9.1651,9.1367,9.1473,53637.0316
2007-08-24 11:25:00,25.74,25.77,25.73,25.76,22165.074699975507,9.1473,9.158,9.1438,9.1545,22165.0747
2007-08-24 11:30:00,25.75,25.76,25.67,25.68,25349.008082292432,9.1509,9.1545,9.1225,9.126,25349.0081
2007-08-24 11:35:00,25.68,25.71,25.67,25.67,7225.079598334557,9.126,9.1367,9.1225,9.1225,7225.0796
2007-08-24 11:40:00,25.69,25.71,25.68,25.69,12490.815576781775,9.1296,9.1367,9.126,9.1296,12490.8156
2007-08-24 11:45:00,25.69,25.72,25.69,25.72,8204.751408278225,9.1296,9.1402,9.1296,9.1402,8204.7514
2007-08-24 11:50:00,25.73,25.76,25.72,25.76,24614.25422483468,9.1438,9.1545,9.1402,9.1545,24614.2542
2007-08-24 11:55:00,25.76,25.76,25.71,25.76,28532.94146460936,9.1545,9.1545,9.1367,9.1545,28532.9415
2007-08-24 12:00:00,25.76,25.76,25.68,25.72,40656.38011266226,9.1545,9.1545,9.126,9.1402,40656.3801
2007-08-24 12:05:00,25.71,25.73,25.71,25.72,12735.733529267694,9.1367,9.1438,9.1367,9.1402,12735.7335
2007-08-24 12:10:00,25.71,25.72,25.68,25.72,20205.731080088168,9.1367,9.1402,9.126,9.1402,20205.7311
2007-08-24 12:15:00,25.72,25.73,25.71,25.72,19103.60029390154,9.1402,9.1438,9.1367,9.1402,19103.6003
2007-08-24 12:20:00,25.72,25.78,25.72,25.78,80333.08841538084,9.1402,9.1616,9.1402,9.1616,80333.0884
2007-08-24 12:25:00,25.76,25.77,25.71,25.72,33553.75949057066,9.1545,9.158,9.1367,9.1402,33553.7595
2007-08-24 12:30:00,25.72,25.74,25.71,25.73,17144.256674014203,9.1402,9.1473,9.1367,9.1438,17144.2567
2007-08-24 12:35:00,25.73,25.75,25.72,25.75,14572.618172912073,9.1438,9.1509,9.1402,9.1509,14572.6182
2007-08-24 12:40:00,25.75,25.77,25.73,25.74,29022.77736958119,9.1509,9.158,9.1438,9.1473,29022.7774
2007-08-24 12:45:00,25.73,25.75,25.72,25.72,20328.19005633113,9.1438,9.1509,9.1402,9.1402,20328.1901
2007-08-24 12:50:00,25.72,25.76,25.71,25.75,14327.700220426155,9.1402,9.1545,9.1367,9.1509,14327.7002
2007-08-24 12:55:00,25.74,25.76,25.72,25.74,19593.436198873376,9.1473,9.1545,9.1402,9.1473,19593.4362
2007-08-24 13:00:00,25.74,25.76,25.73,25.73,22409.992652461424,9.1473,9.1545,9.1438,9.1438,22409.9927
2007-08-24 13:05:00,25.74,25.77,25.73,25.76,28410.4824883664,9.1473,9.158,9.1438,9.1545,28410.4825
2007-08-24 13:10:00,25.75,25.79,25.75,25.76,53147.19568944403,9.1509,9.1651,9.1509,9.1545,53147.1957
2007-08-24 13:15:00,25.77,25.79,25.76,25.76,11021.307861866277,9.158,9.1651,9.1545,9.1545,11021.3079
2007-08-24 13:20:00,25.76,25.8,25.74,25.8,58412.93166789125,9.1545,9.1687,9.1473,9.1687,58412.9317
2007-08-24 13:25:00,25.8,25.83,25.77,25.8,44207.69042370805,9.1687,9.1793,9.158,9.1687,44207.6904
2007-08-24 13:30:00,25.8,25.8,25.75,25.76,13592.946362968403,9.1687,9.1687,9.1509,9.1545,13592.9464
2007-08-24 13:35:00,25.76,25.8,25.76,25.78,29635.07225079598,9.1545,9.1687,9.1545,9.1616,29635.0723
2007-08-24 13:40:00,25.78,25.79,25.76,25.78,19715.895175116333,9.1616,9.1651,9.1545,9.1616,19715.8952
2007-08-24 13:45:00,25.78,25.8,25.77,25.79,29879.990203281897,9.1616,9.1687,9.158,9.1651,29879.9902
2007-08-24 13:50:00,25.78,25.79,25.75,25.76,25104.090129806515,9.1616,9.1651,9.1509,9.1545,25104.0901
2007-08-24 13:55:00,25.76,25.8,25.76,25.8,32084.25177565516,9.1545,9.1687,9.1545,9.1687,32084.2518
2007-08-24 14:00:00,25.8,25.81,25.78,25.81,56698.50600048983,9.1687,9.1722,9.1616,9.1722,56698.506
2007-08-24 14:05:00,25.82,25.85,25.8,25.83,38084.74161156012,9.1758,9.1864,9.1687,9.1793,38084.7416
2007-08-24 14:10:00,25.83,25.88,25.83,25.85,19593.436198873376,9.1793,9.1971,9.1793,9.1864,19593.4362
2007-08-24 14:15:00,25.85,25.86,25.84,25.85,68454.56771981386,9.1864,9.19,9.1829,9.1864,68454.5677
2007-08-24 14:20:00,25.85,25.85,25.8,25.81,49595.88537839824,9.1864,9.1864,9.1687,9.1722,49595.8854
2007-08-24 14:25:00,25.82,25.84,25.78,25.82,44452.60837619397,9.1758,9.1829,9.1616,9.1758,44452.6084
2007-08-24 14:30:00,25.82,25.83,25.79,25.8,28165.56453588048,9.1758,9.1793,9.1651,9.1687,28165.5645
2007-08-24 14:35:00,25.8,25.8,25.8,25.8,25593.926034778346,9.1687,9.1687,9.1687,9.1687,25593.926
2007-08-24 14:40:00,25.8,25.83,25.8,25.8,33431.3005143277,9.1687,9.1793,9.1687,9.1687,33431.3005
2007-08-24 14:45:00,25.81,25.86,25.8,25.85,23512.12343864805,9.1722,9.19,9.1687,9.1864,23512.1234
2007-08-24 14:50:00,25.86,25.93,25.86,25.91,88782.75777614498,9.19,9.2149,9.19,9.2078,88782.7578
2007-08-24 14:55:00,25.91,25.95,25.9,25.95,27063.43374969385,9.2078,9.222,9.2042,9.222,27063.4337
2007-08-24 15:00:00,25.95,25.95,25.89,25.91,39554.24932647563,9.222,9.222,9.2007,9.2078,39554.2493
2007-08-24 15:05:00,25.91,25.91,25.89,25.89,18246.38746020084,9.2078,9.2078,9.2007,9.2007,18246.3875
2007-08-24 15:10:00,25.89,25.9,25.88,25.89,30737.20303698261,9.2007,9.2042,9.1971,9.2007,30737.203
2007-08-24 15:15:00,25.89,25.93,25.89,25.89,30737.20303698261,9.2007,9.2149,9.2007,9.2007,30737.203
2007-08-24 15:20:00,25.89,25.93,25.85,25.91,80700.46534410972,9.2007,9.2149,9.1864,9.2078,80700.4653
2007-08-24 15:25:00,25.9,25.95,25.9,25.94,37594.90570658829,9.2042,9.222,9.2042,9.2184,37594.9057
2007-08-24 15:30:00,25.94,26.0,25.94,25.99,55841.29316678912,9.2184,9.2397,9.2184,9.2362,55841.2932
2007-08-24 15:35:00,25.99,26.03,25.98,26.03,40901.29806514817,9.2362,9.2504,9.2326,9.2504,40901.2981
2007-08-24 15:40:00,26.03,26.04,26.01,26.03,69311.78055351457,9.2504,9.254,9.2433,9.2504,69311.7806
2007-08-24 15:45:00,26.02,26.03,26.0,26.02,83027.18589272593,9.2469,9.2504,9.2397,9.2469,83027.1859
2007-08-24 15:50:00,26.03,26.03,26.01,26.01,75557.18834190545,9.2504,9.2504,9.2433,9.2433,75557.1883
2007-08-24 15:55:00,26.01,26.03,25.98,25.99,136296.84055841292,9.2433,9.2504,9.2326,9.2362,136296.8406
2007-08-27 09:30:00,25.79,25.85,25.75,25.76,82169.97305902521,9.1651,9.1864,9.1509,9.1545,82169.9731
2007-08-27 09:35:00,25.75,25.77,25.71,25.73,40411.462160176336,9.1509,9.158,9.1367,9.1438,40411.4622
2007-08-27 09:40:00,25.72,25.72,25.56,25.67,82414.89101151114,9.1402,9.1402,9.0834,9.1225,82414.891
2007-08-27 09:45:00,25.67,25.68,25.6,25.64,53269.65466568699,9.1225,9.126,9.0976,9.1118,53269.6547
2007-08-27 09:50:00,25.64,25.72,25.62,25.72,55963.75214303208,9.1118,9.1402,9.1047,9.1402,55963.7521
2007-08-27 09:55:00,25.72,25.81,25.71,25.81,29635.07225079598,9.1402,9.1722,9.1367,9.1722,29635.0723
2007-08-27 10:00:00,25.81,25.84,25.75,25.8,99436.6887092824,9.1722,9.1829,9.1509,9.1687,99436.6887
2007-08-27 10:05:00,25.8,25.82,25.69,25.71,39186.87239774675,9.1687,9.1758,9.1296,9.1367,39186.8724
2007-08-27 10:10:00,25.71,25.71,25.65,25.66,32451.628704384028,9.1367,9.1367,9.1154,9.1189,32451.6287
2007-08-27 10:15:00,25.66,25.68,25.64,25.67,28165.56453588048,9.1189,9.126,9.1118,9.1225,28165.5645
2007-08-27 10:20:00,25.67,25.73,25.64,25.7,30982.120989468527,9.1225,9.1438,9.1118,9.1331,30982.121
2007-08-27 10:25:00,25.7,25.74,25.68,25.74,18736.223365172667,9.1331,9.1473,9.126,9.1473,18736.2234
2007-08-27 10:30:00,25.73,25.75,25.7,25.71,25349.008082292432,9.1438,9.1509,9.1331,9.1367,25349.0081
2007-08-27 10:35:00,25.71,25.71,25.63,25.63,18001.469507714915,9.1367,9.1367,9.1083,9.1083,18001.4695
2007-08-27 10:40:00,25.63,25.65,25.52,25.57,29757.53122703894,9.1083,9.1154,9.0692,9.0869,29757.5312
2007-08-27 10:45:00,25.57,25.63,25.57,25.62,65760.47024246877,9.0869,9.1083,9.0869,9.1047,65760.4702
2007-08-27 10:50:00,25.62,25.65,25.61,25.64,35023.26720548616,9.1047,9.1154,9.1012,9.1118,35023.2672
2007-08-27 10:55:00,25.65,25.69,25.64,25.66,12245.89762429586,9.1154,9.1296,9.1118,9.1189,12245.8976
2007-08-27 11:00:00,25.64,25.65,25.61,25.62,19960.81312760225,9.1118,9.1154,9.1012,9.1047,19960.8131
2007-08-27 11:05:00,25.62,25.62,25.56,25.58,28900.318393338228,9.1047,9.1047,9.0834,9.0905,28900.3184
2007-08-27 11:10:00,25.58,25.59,25.57,25.57,14695.077149155031,9.0905,9.094,9.0869,9.0869,14695.0771
2007-08-27 11:15:00,25.57,25.57,25.52,25.54,25716.385011021302,9.0869,9.0869,9.0692,9.0763,25716.385
2007-08-27 11:20:00,25.54,25.55,25.49,25.51,14939.995101640949,9.0763,9.0798,9.0585,9.0656,14939.9951
2007-08-27 11:25:00,25.5,25.58,25.49,25.56,33308.84153808474,9.0621,9.0905,9.0585,9.0834,33308.8415
2007-08-27 11:30:00,25.57,25.58,25.52,25.55,21920.15674748959,9.0869,9.0905,9.0692,9.0798,21920.1567
2007-08-27 11:35:00,25.55,25.58,25.55,25.56,15062.454077883907,9.0798,9.0905,9.0798,9.0834,15062.4541
2007-08-27 11:40:00,25.55,25.58,25.53,25.57,32819.0056331129,9.0798,9.0905,9.0727,9.0869,32819.0056
2007-08-27 11:45:00,25.57,25.63,25.57,25.61,14082.78226794024,9.0869,9.1083,9.0869,9.1012,14082.7823
2007-08-27 11:50:00,25.62,25.62,25.6,25.61,2204.2615723732547,9.1047,9.1047,9.0976,9.1012,2204.2616
2007-08-27 11:55:00,25.61,25.62,25.6,25.6,11021.307861866277,9.1012,9.1047,9.0976,9.0976,11021.3079
2007-08-27 12:00:00,25.6,25.62,25.54,25.54,31594.41587068332,9.0976,9.1047,9.0763,9.0763,31594.4159
2007-08-27 12:05:00,25.54,25.56,25.54,25.54,28288.02351212344,9.0763,9.0834,9.0763,9.0763,28288.0235
2007-08-27 12:10:00,25.54,25.58,25.54,25.58,16164.584864070535,9.0763,9.0905,9.0763,9.0905,16164.5849
2007-08-27 12:15:00,25.58,25.61,25.58,25.59,9551.80014695077,9.0905,9.1012,9.0905,9.094,9551.8001
2007-08-27 12:20:00,25.6,25.66,25.6,25.65,25838.843987264263,9.0976,9.1189,9.0976,9.1154,25838.844
2007-08-27 12:25:00,25.66,25.67,25.64,25.66,19960.81312760225,9.1189,9.1225,9.1118,9.1189,19960.8131
2007-08-27 12:30:00,25.66,25.66,25.63,25.64,11143.766838109234,9.1189,9.1189,9.1083,9.1118,11143.7668
2007-08-27 12:35:00,25.65,25.67,25.62,25.64,23389.664462405093,9.1154,9.1225,9.1047,9.1118,23389.6645
2007-08-27 12:40:00,25.63,25.67,25.63,25.67,17266.715650257163,9.1083,9.1225,9.1083,9.1225,17266.7157
2007-08-27 12:45:00,25.67,25.69,25.63,25.65,19103.60029390154,9.1225,9.1296,9.1083,9.1154,19103.6003
2007-08-27 12:50:00,25.66,25.67,25.64,25.67,40778.83908890522,9.1189,9.1225,9.1118,9.1225,40778.8391
2007-08-27 12:55:00,25.66,25.67,25.62,25.62,30492.28508449669,9.1189,9.1225,9.1047,9.1047,30492.2851
2007-08-27 13:00:00,25.62,25.63,25.53,25.54,102620.6220915993,9.1047,9.1083,9.0727,9.0763,102620.6221
2007-08-27 13:05:00,25.54,25.6,25.54,25.58,48371.29561596864,9.0763,9.0976,9.0763,9.0905,48371.2956
2007-08-27 13:10:00,25.58,25.58,25.57,25.58,26696.05682096497,9.0905,9.0905,9.0869,9.0905,26696.0568
2007-08-27 13:15:00,25.58,25.59,25.57,25.58,9919.177075679649,9.0905,9.094,9.0869,9.0905,9919.1771
2007-08-27 13:20:00,25.58,25.58,25.53,25.54,18736.223365172667,9.0905,9.0905,9.0727,9.0763,18736.2234
2007-08-27 13:25:00,25.54,25.58,25.54,25.58,19593.436198873376,9.0763,9.0905,9.0763,9.0905,19593.4362
2007-08-27 13:30:00,25.57,25.58,25.56,25.57,60127.35733529268,9.0869,9.0905,9.0834,9.0869,60127.3573
2007-08-27 13:35:00,25.57,25.58,25.52,25.53,25226.54910604947,9.0869,9.0905,9.0692,9.0727,25226.5491
2007-08-27 13:40:00,25.52,25.54,25.51,25.53,21920.15674748959,9.0692,9.0763,9.0656,9.0727,21920.1567
2007-08-27 13:45:00,25.53,25.55,25.51,25.54,9551.80014695077,9.0727,9.0798,9.0656,9.0763,9551.8001
2007-08-27 13:50:00,25.54,25.54,25.47,25.47,22532.45162870438,9.0763,9.0763,9.0514,9.0514,22532.4516
2007-08-27 13:55:00,25.46,25.49,25.45,25.48,20940.48493754592,9.0478,9.0585,9.0443,9.055,20940.4849
2007-08-27 14:00:00,25.47,25.53,25.47,25.53,34043.59539554249,9.0514,9.0727,9.0514,9.0727,34043.5954
2007-08-27 14:05:00,25.52,25.56,25.52,25.54,25226.54910604947,9.0692,9.0834,9.0692,9.0763,25226.5491
2007-08-27 14:10:00,25.52,25.58,25.52,25.58,46411.95199608131,9.0692,9.0905,9.0692,9.0905,46411.952
2007-08-27 14:15:00,25.58,25.58,25.5,25.54,82047.51408278226,9.0905,9.0905,9.0621,9.0763,82047.5141
2007-08-27 14:20:00,25.54,25.57,25.54,25.56,18613.764388929707,9.0763,9.0869,9.0763,9.0834,18613.7644
2007-08-27 14:25:00,25.56,25.57,25.53,25.54,22409.992652461424,9.0834,9.0869,9.0727,9.0763,22409.9927
2007-08-27 14:30:00,25.54,25.6,25.53,25.56,96130.2963507225,9.0763,9.0976,9.0727,9.0834,96130.2964
2007-08-27 14:35:00,25.56,25.59,25.54,25.58,67352.43693362724,9.0834,9.094,9.0763,9.0905,67352.4369
2007-08-27 14:40:00,25.58,25.6,25.57,25.6,19960.81312760225,9.0905,9.0976,9.0869,9.0976,19960.8131
2007-08-27 14:45:00,25.58,25.59,25.54,25.56,25716.385011021302,9.0905,9.094,9.0763,9.0834,25716.385
2007-08-27 14:50:00,25.56,25.57,25.54,25.54,15062.454077883907,9.0834,9.0869,9.0763,9.0763,15062.4541
2007-08-27 14:55:00,25.55,25.57,25.49,25.52,59147.68552534901,9.0798,9.0869,9.0585,9.0692,59147.6855
2007-08-27 15:00:00,25.52,25.54,25.49,25.53,31839.33382316924,9.0692,9.0763,9.0585,9.0727,31839.3338
2007-08-27 15:05:00,25.53,25.55,25.48,25.54,74577.51653196178,9.0727,9.0798,9.055,9.0763,74577.5165
2007-08-27 15:10:00,25.54,25.58,25.53,25.55,51800.14695077149,9.0763,9.0905,9.0727,9.0798,51800.147
2007-08-27 15:15:00,25.55,25.56,25.45,25.49,71516.04212588782,9.0798,9.0834,9.0443,9.0585,71516.0421
2007-08-27 15:20:00,25.49,25.51,25.46,25.49,18368.84643644379,9.0585,9.0656,9.0478,9.0585,18368.8464
2007-08-27 15:25:00,25.49,25.52,25.47,25.47,32819.0056331129,9.0585,9.0692,9.0514,9.0514,32819.0056
2007-08-27 15:30:00,25.48,25.5,25.43,25.45,54371.78545187362,9.055,9.0621,9.0372,9.0443,54371.7855
2007-08-27 15:35:00,25.45,25.46,25.41,25.43,83394.5628214548,9.0443,9.0478,9.0301,9.0372,83394.5628
2007-08-27 15:40:00,25.44,25.48,25.44,25.45,93681.11682586333,9.0407,9.055,9.0407,9.0443,93681.1168
2007-08-27 15:45:00,25.45,25.45,25.38,25.42,143766.8381092334,9.0443,9.0443,9.0194,9.0336,143766.8381
2007-08-27 15:50:00,25.42,25.42,25.33,25.38,169973.05902522654,9.0336,9.0336,9.0016,9.0194,169973.059
2007-08-27 15:55:00,25.38,25.42,25.27,25.31,239774.67548371293,9.0194,9.0336,8.9803,8.9945,239774.6755
2007-08-28 09:30:00,25.05,25.31,25.05,25.13,41268.67499387705,8.9021,8.9945,8.9021,8.9306,41268.675
2007-08-28 09:35:00,25.13,25.2,25.1,25.11,38207.20058780308,8.9306,8.9554,8.9199,8.9235,38207.2006
2007-08-28 09:40:00,25.1,25.1,24.95,24.97,57923.095762919416,8.9199,8.9199,8.8666,8.8737,57923.0958
2007-08-28 09:45:00,24.97,24.99,24.92,24.99,85966.20132255694,8.8737,8.8808,8.8559,8.8808,85966.2013
2007-08-28 09:50:00,24.99,25.0,24.9,24.9,48738.672544697525,8.8808,8.8844,8.8488,8.8488,48738.6725
2007-08-28 09:55:00,24.9,24.97,24.88,24.93,52167.52387950036,8.8488,8.8737,8.8417,8.8595,52167.5239
2007-08-28 10:00:00,24.96,25.02,24.96,24.99,88048.00391868723,8.8702,8.8915,8.8702,8.8808,88048.0039
2007-08-28 10:05:00,24.99,25.02,24.95,24.96,69066.86260102865,8.8808,8.8915,8.8666,8.8702,69066.8626
2007-08-28 10:10:00,24.96,25.05,24.94,24.99,55963.75214303208,8.8702,8.9021,8.863,8.8808,55963.7521
2007-08-28 10:15:00,25.0,25.08,24.98,25.07,63311.2907176096,8.8844,8.9128,8.8773,8.9092,63311.2907
2007-08-28 10:20:00,25.07,25.07,25.0,25.03,49718.3443546412,8.9092,8.9092,8.8844,8.895,49718.3444
2007-08-28 10:25:00,25.03,25.03,24.99,25.01,20695.56698506,8.895,8.895,8.8808,8.8879,20695.567
2007-08-28 10:30:00,25.0,25.0,24.91,24.93,35635.56208670095,8.8844,8.8844,8.8524,8.8595,35635.5621
2007-08-28 10:35:00,24.93,24.95,24.91,24.94,27553.269654665684,8.8595,8.8666,8.8524,8.863,27553.2697
2007-08-28 10:40:00,24.94,24.99,24.94,24.97,28043.10555963752,8.863,8.8808,8.863,8.8737,28043.1056
2007-08-28 10:45:00,24.97,25.0,24.89,24.93,42738.18270879255,8.8737,8.8844,8.8453,8.8595,42738.1827
2007-08-28 10:50:00,24.93,24.93,24.87,24.87,89027.6757286309,8.8595,8.8595,8.8382,8.8382,89027.6757
2007-08-28 10:55:00,24.87,24.91,24.87,24.9,38207.20058780308,8.8382,8.8524,8.8382,8.8488,38207.2006
2007-08-28 11:00:00,24.91,24.91,24.87,24.9,49473.42640215527,8.8524,8.8524,8.8382,8.8488,49473.4264
2007-08-28 11:05:00,24.9,24.95,24.85,24.87,119519.9608131276,8.8488,8.8666,8.8311,8.8382,119519.9608
2007-08-28 11:10:00,24.87,24.87,24.84,24.84,83639.48077394073,8.8382,8.8382,8.8275,8.8275,83639.4808
2007-08-28 11:15:00,24.84,24.84,24.78,24.8,44207.69042370805,8.8275,8.8275,8.8062,8.8133,44207.6904
2007-08-28 11:20:00,24.8,24.8,24.77,24.78,25593.926034778346,8.8133,8.8133,8.8026,8.8062,25593.926
2007-08-28 11:25:00,24.78,24.82,24.75,24.81,48126.37766348273,8.8062,8.8204,8.7955,8.8169,48126.3777
2007-08-28 11:30:00,24.82,24.87,24.81,24.84,52779.81876071516,8.8204,8.8382,8.8169,8.8275,52779.8188
2007-08-28 11:35:00,24.85,24.87,24.82,24.87,75557.18834190545,8.8311,8.8382,8.8204,8.8382,75557.1883
2007-08-28 11:40:00,24.86,24.87,24.78,24.78,69679.15748224345,8.8346,8.8382,8.8062,8.8062,69679.1575
2007-08-28 11:45:00,24.78,24.78,24.69,24.72,52902.27773695812,8.8062,8.8062,8.7742,8.7849,52902.2777
2007-08-28 11:50:00,24.73,24.77,24.7,24.74,47881.45971099681,8.7884,8.8026,8.7778,8.792,47881.4597
2007-08-28 11:55:00,24.75,24.75,24.67,24.73,73720.30369826108,8.7955,8.7955,8.7671,8.7884,73720.3037
2007-08-28 12:00:00,24.76,24.76,24.73,24.76,47636.541758510895,8.7991,8.7991,8.7884,8.7991,47636.5418
2007-08-28 12:05:00,24.76,24.8,24.74,24.78,17879.010531471955,8.7991,8.8133,8.792,8.8062,17879.0105
2007-08-28 12:10:00,24.78,24.82,24.78,24.82,12123.4386480529,8.8062,8.8204,8.8062,8.8204,12123.4386
2007-08-28 12:15:00,24.82,24.91,24.82,24.88,43472.936566250304,8.8204,8.8524,8.8204,8.8417,43472.9366
2007-08-28 12:20:00,24.88,24.9,24.78,24.79,46044.57506735243,8.8417,8.8488,8.8062,8.8097,46044.5751
2007-08-28 12:25:00,24.79,24.82,24.79,24.82,15674.7489590987,8.8097,8.8204,8.8097,8.8204,15674.749
2007-08-28 12:30:00,24.82,24.91,24.82,24.91,128704.38403134947,8.8204,8.8524,8.8204,8.8524,128704.384
2007-08-28 12:35:00,24.91,24.96,24.91,24.94,64046.04457506735,8.8524,8.8702,8.8524,8.863,64046.0446
2007-08-28 12:40:00,24.93,24.96,24.92,24.93,59147.68552534901,8.8595,8.8702,8.8559,8.8595,59147.6855
2007-08-28 12:45:00,24.93,24.94,24.93,24.94,11878.520695566984,8.8595,8.863,8.8595,8.863,11878.5207
2007-08-28 12:50:00,24.94,25.0,24.91,24.99,32941.46460935586,8.863,8.8844,8.8524,8.8808,32941.4646
2007-08-28 12:55:00,24.99,25.0,24.93,24.95,39431.790350232666,8.8808,8.8844,8.8595,8.8666,39431.7904
2007-08-28 13:00:00,24.96,24.98,24.96,24.98,18981.141317658585,8.8702,8.8773,8.8702,8.8773,18981.1413
2007-08-28 13:05:00,24.99,25.0,24.98,24.99,40044.08523144746,8.8808,8.8844,8.8773,8.8808,40044.0852
2007-08-28 13:10:00,24.99,25.0,24.92,24.93,48983.59049718344,8.8808,8.8844,8.8559,8.8595,48983.5905
2007-08-28 13:15:00,24.91,24.92,24.88,24.89,50453.09821209894,8.8524,8.8559,8.8417,8.8453,50453.0982
2007-08-28 13:20:00,24.9,24.96,24.9,24.95,49718.3443546412,8.8488,8.8702,8.8488,8.8666,49718.3444
2007-08-28 13:25:00,24.95,25.0,24.94,25.0,20573.10800881705,8.8666,8.8844,8.863,8.8844,20573.108
2007-08-28 13:30:00,24.99,25.0,24.97,24.98,12368.356600538818,8.8808,8.8844,8.8737,8.8773,12368.3566
2007-08-28 13:35:00,24.98,25.06,24.97,25.04,58290.47269164829,8.8773,8.9057,8.8737,8.8986,58290.4727
2007-08-28 13:40:00,25.04,25.05,24.97,24.97,70536.37031594415,8.8986,8.9021,8.8737,8.8737,70536.3703
2007-08-28 13:45:00,24.97,25.0,24.95,24.98,40289.00318393338,8.8737,8.8844,8.8666,8.8773,40289.0032
2007-08-28 13:50:00,24.96,24.97,24.94,24.95,15797.20793534166,8.8702,8.8737,8.863,8.8666,15797.2079
2007-08-28 13:55:00,24.94,24.97,24.94,24.96,13960.32329169728,8.863,8.8737,8.863,8.8702,13960.3233
2007-08-28 14:00:00,24.96,24.97,24.84,24.85,66495.22409992652,8.8702,8.8737,8.8275,8.8311,66495.2241
2007-08-28 14:05:00,24.84,24.91,24.79,24.84,47024.2468772961,8.8275,8.8524,8.8097,8.8275,47024.2469
2007-08-28 14:10:00,24.85,24.89,24.78,24.79,29635.07225079598,8.8311,8.8453,8.8062,8.8097,29635.0723
2007-08-28 14:15:00,24.79,24.82,24.77,24.78,22899.82855743326,8.8097,8.8204,8.8026,8.8062,22899.8286
2007-08-28 14:20:00,24.77,24.78,24.73,24.73,76047.02424687729,8.8026,8.8062,8.7884,8.7884,76047.0242
2007-08-28 14:25:00,24.73,24.75,24.73,24.73,38941.95444526083,8.7884,8.7955,8.7884,8.7884,38941.9544
2007-08-28 14:30:00,24.75,24.76,24.72,24.74,29145.236345824145,8.7955,8.7991,8.7849,8.792,29145.2363
2007-08-28 14:35:00,24.73,24.73,24.7,24.7,48371.29561596864,8.7884,8.7884,8.7778,8.7778,48371.2956
2007-08-28 14:40:00,24.7,24.71,24.62,24.65,55228.99828557433,8.7778,8.7813,8.7493,8.76,55228.9983
2007-08-28 14:45:00,24.66,24.68,24.63,24.63,21797.697771246632,8.7635,8.7707,8.7529,8.7529,21797.6978
2007-08-28 14:50:00,24.63,24.64,24.58,24.59,60372.27528777859,8.7529,8.7564,8.7351,8.7387,60372.2753
2007-08-28 14:55:00,24.59,24.6,24.57,24.59,42125.88782757776,8.7387,8.7422,8.7316,8.7387,42125.8878
2007-08-28 15:00:00,24.6,24.68,24.59,24.68,36247.856967915744,8.7422,8.7707,8.7387,8.7707,36247.857
2007-08-28 15:05:00,24.68,24.68,24.62,24.65,67107.51898114131,8.7707,8.7707,8.7493,8.76,67107.519
2007-08-28 15:10:00,24.65,24.67,24.63,24.64,47514.082782267935,8.76,8.7671,8.7529,8.7564,47514.0828
2007-08-28 15:15:00,24.64,24.69,24.64,24.66,45064.90325740876,8.7564,8.7742,8.7564,8.7635,45064.9033
2007-08-28 15:20:00,24.67,24.69,24.6,24.63,80822.92432035267,8.7671,8.7742,8.7422,8.7529,80822.9243
2007-08-28 15:25:00,24.63,24.63,24.56,24.6,67964.73181484202,8.7529,8.7529,8.728,8.7422,67964.7318
2007-08-28 15:30:00,24.59,24.6,24.57,24.6,81190.30124908155,8.7387,8.7422,8.7316,8.7422,81190.3012
2007-08-28 15:35:00,24.6,24.62,24.59,24.61,60004.89835904972,8.7422,8.7493,8.7387,8.7458,60004.8984
2007-08-28 15:40:00,24.6,24.63,24.58,24.61,112784.71711976489,8.7422,8.7529,8.7351,8.7458,112784.7171
2007-08-28 15:45:00,24.6,24.6,24.51,24.54,150991.91770756795,8.7422,8.7422,8.7102,8.7209,150991.9177
2007-08-28 15:50:00,24.54,24.56,24.51,24.51,129561.5968650502,8.7209,8.728,8.7102,8.7102,129561.5969
2007-08-28 15:55:00,24.52,24.6,24.51,24.59,193730.1004163605,8.7138,8.7422,8.7102,8.7387,193730.1004
2007-08-29 09:30:00,24.73,24.86,24.68,24.86,63433.74969385256,8.7884,8.8346,8.7707,8.8346,63433.7497
2007-08-29 09:35:00,24.86,24.99,24.86,24.92,45064.90325740876,8.8346,8.8808,8.8346,8.8559,45064.9033
2007-08-29 09:40:00,24.91,24.92,24.7,24.73,50453.09821209894,8.8524,8.8559,8.7778,8.7884,50453.0982
2007-08-29 09:45:00,24.74,24.76,24.63,24.76,51677.687974528526,8.792,8.7991,8.7529,8.7991,51677.688
2007-08-29 09:50:00,24.76,24.87,24.73,24.83,62331.61890766593,8.7991,8.8382,8.7884,8.824,62331.6189
2007-08-29 09:55:00,24.84,24.85,24.79,24.8,56820.9649767328,8.8275,8.8311,8.8097,8.8133,56820.965
2007-08-29 10:00:00,24.8,24.8,24.74,24.74,24736.71320107764,8.8133,8.8133,8.792,8.792,24736.7132
2007-08-29 10:05:00,24.74,24.74,24.72,24.74,26451.13886847905,8.792,8.792,8.7849,8.792,26451.1389
2007-08-29 10:10:00,24.74,24.76,24.67,24.67,34655.89027675729,8.792,8.7991,8.7671,8.7671,34655.8903
2007-08-29 10:15:00,24.69,24.7,24.65,24.67,34166.05437178545,8.7742,8.7778,8.76,8.7671,34166.0544
2007-08-29 10:20:00,24.68,24.76,24.66,24.75,36737.69287288758,8.7707,8.7991,8.7635,8.7955,36737.6929
2007-08-29 10:25:00,24.75,24.75,24.68,24.74,79353.41660543717,8.7955,8.7955,8.7707,8.792,79353.4166
2007-08-29 10:30:00,24.77,24.87,24.77,24.84,96130.2963507225,8.8026,8.8382,8.8026,8.8275,96130.2964
2007-08-29 10:35:00,24.85,24.86,24.81,24.84,91599.31422973303,8.8311,8.8346,8.8169,8.8275,91599.3142
2007-08-29 10:40:00,24.84,25.02,24.84,25.02,64780.7984325251,8.8275,8.8915,8.8275,8.8915,64780.7984
2007-08-29 10:45:00,25.03,25.04,24.98,25.04,36370.31594415871,8.895,8.8986,8.8773,8.8986,36370.3159
2007-08-29 10:50:00,25.02,25.1,25.0,25.1,36982.6108253735,8.8915,8.9199,8.8844,8.9199,36982.6108
2007-08-29 10:55:00,25.09,25.14,25.08,25.09,70413.9113397012,8.9164,8.9341,8.9128,8.9164,70413.9113
2007-08-29 11:00:00,25.1,25.12,25.05,25.05,132500.6122948812,8.9199,8.927,8.9021,8.9021,132500.6123
2007-08-29 11:05:00,25.06,25.09,25.04,25.05,61474.40607396522,8.9057,8.9164,8.8986,8.9021,61474.4061
2007-08-29 11:10:00,25.05,25.09,25.04,25.09,45432.28018613764,8.9021,8.9164,8.8986,8.9164,45432.2802
2007-08-29 11:15:00,25.09,25.09,25.05,25.07,52289.98285574332,8.9164,8.9164,8.9021,8.9092,52289.9829
2007-08-29 11:20:00,25.07,25.07,25.0,25.0,74332.59857947587,8.9092,8.9092,8.8844,8.8844,74332.5986
2007-08-29 11:25:00,25.01,25.04,25.0,25.03,28165.56453588048,8.8879,8.8986,8.8844,8.895,28165.5645
2007-08-29 11:30:00,25.03,25.09,25.03,25.06,35390.64413421504,8.895,8.9164,8.895,8.9057,35390.6441
2007-08-29 11:35:00,25.06,25.16,25.05,25.13,51065.39309331374,8.9057,8.9412,8.9021,8.9306,51065.3931
2007-08-29 11:40:00,25.13,25.16,25.13,25.13,12368.356600538818,8.9306,8.9412,8.9306,8.9306,12368.3566
2007-08-29 11:45:00,25.13,25.25,25.13,25.22,40289.00318393338,8.9306,8.9732,8.9306,8.9626,40289.0032
2007-08-29 11:50:00,25.22,25.23,25.21,25.22,27798.1876071516,8.9626,8.9661,8.959,8.9626,27798.1876
2007-08-29 11:55:00,25.24,25.29,25.23,25.24,69556.69850600048,8.9697,8.9874,8.9661,8.9697,69556.6985
2007-08-29 12:00:00,25.25,25.27,25.22,25.23,39921.6262552045,8.9732,8.9803,8.9626,8.9661,39921.6263
2007-08-29 12:05:00,25.22,25.22,25.18,25.19,43350.477590007344,8.9626,8.9626,8.9483,8.9519,43350.4776
2007-08-29 12:10:00,25.2,25.24,25.19,25.22,47514.082782267935,8.9554,8.9697,8.9519,8.9626,47514.0828
2007-08-29 12:15:00,25.22,25.27,25.2,25.27,38452.118540289,8.9626,8.9803,8.9554,8.9803,38452.1185
2007-08-29 12:20:00,25.27,25.31,25.27,25.31,43962.77247122214,8.9803,8.9945,8.9803,8.9945,43962.7725
2007-08-29 12:25:00,25.31,25.31,25.24,25.25,41513.592946362965,8.9945,8.9945,8.9697,8.9732,41513.5929
2007-08-29 12:30:00,25.24,25.26,25.22,25.24,44819.98530492285,8.9697,8.9768,8.9626,8.9697,44819.9853
2007-08-29 12:35:00,25.24,25.26,25.2,25.23,54126.8674993877,8.9697,8.9768,8.9554,8.9661,54126.8675
2007-08-29 12:40:00,25.23,25.27,25.23,25.27,28655.400440852314,8.9661,8.9803,8.9661,8.9803,28655.4004
2007-08-29 12:45:00,25.27,25.29,25.24,25.27,46779.32892481019,8.9803,8.9874,8.9697,8.9803,46779.3289
2007-08-29 12:50:00,25.27,25.27,25.22,25.25,35268.185157972075,8.9803,8.9803,8.9626,8.9732,35268.1852
2007-08-29 12:55:00,25.24,25.25,25.19,25.2,50820.47514082782,8.9697,8.9732,8.9519,8.9554,50820.4751
2007-08-29 13:00:00,25.2,25.27,25.19,25.26,30982.120989468527,8.9554,8.9803,8.9519,8.9768,30982.121
2007-08-29 13:05:00,25.26,25.29,25.25,25.28,30002.449179524858,8.9768,8.9874,8.9732,8.9839,30002.4492
2007-08-29 13:10:00,25.29,25.29,25.22,25.25,39064.41342150379,8.9874,8.9874,8.9626,8.9732,39064.4134
2007-08-29 13:15:00,25.24,25.28,25.22,25.22,43840.31349497918,8.9697,8.9839,8.9626,8.9626,43840.3135
2007-08-29 13:20:00,25.22,25.22,25.15,25.18,57433.25985794758,8.9626,8.9626,8.9377,8.9483,57433.2599
2007-08-29 13:25:00,25.18,25.2,25.16,25.17,34655.89027675729,8.9483,8.9554,8.9412,8.9448,34655.8903
2007-08-29 13:30:00,25.17,25.23,25.15,25.2,58290.47269164829,8.9448,8.9661,8.9377,8.9554,58290.4727
2007-08-29 13:35:00,25.2,25.27,25.18,25.22,52412.44183198628,8.9554,8.9803,8.9483,8.9626,52412.4418
2007-08-29 13:40:00,25.22,25.22,25.16,25.17,46534.410972324265,8.9626,8.9626,8.9412,8.9448,46534.411
2007-08-29 13:45:00,25.18,25.18,25.13,25.14,54616.703404359534,8.9483,8.9483,8.9306,8.9341,54616.7034
2007-08-29 13:50:00,25.13,25.21,25.13,25.15,57310.80088170463,8.9306,8.959,8.9306,8.9377,57310.8009
2007-08-29 13:55:00,25.16,25.23,25.16,25.22,24124.418319862845,8.9412,8.9661,8.9412,8.9626,24124.4183
2007-08-29 14:00:00,25.22,25.28,25.22,25.27,35390.64413421504,8.9626,8.9839,8.9626,8.9803,35390.6441
2007-08-29 14:05:00,25.27,25.31,25.27,25.31,28288.02351212344,8.9803,8.9945,8.9803,8.9945,28288.0235
2007-08-29 14:10:00,25.31,25.34,25.29,25.31,32451.628704384028,8.9945,9.0052,8.9874,8.9945,32451.6287
2007-08-29 14:15:00,25.32,25.34,25.26,25.27,26328.679892236098,8.9981,9.0052,8.9768,8.9803,26328.6799
2007-08-29 14:20:00,25.27,25.36,25.27,25.36,30002.449179524858,8.9803,9.0123,8.9803,9.0123,30002.4492
2007-08-29 14:25:00,25.36,25.36,25.31,25.35,29757.53122703894,9.0123,9.0123,8.9945,9.0088,29757.5312
2007-08-29 14:30:00,25.35,25.47,25.34,25.44,108008.81704628948,9.0088,9.0514,9.0052,9.0407,108008.817
2007-08-29 14:35:00,25.45,25.48,25.42,25.44,69189.3215772716,9.0443,9.055,9.0336,9.0407,69189.3216
2007-08-29 14:40:00,25.44,25.46,25.42,25.43,50575.5571883419,9.0407,9.0478,9.0336,9.0372,50575.5572
2007-08-29 14:45:00,25.44,25.45,25.42,25.44,22899.82855743326,9.0407,9.0443,9.0336,9.0407,22899.8286
2007-08-29 14:50:00,25.45,25.45,25.41,25.42,98334.55792309577,9.0443,9.0443,9.0301,9.0336,98334.5579
2007-08-29 14:55:00,25.42,25.47,25.41,25.46,62576.53686015184,9.0336,9.0514,9.0301,9.0478,62576.5369
2007-08-29 15:00:00,25.45,25.49,25.45,25.45,130908.64560372276,9.0443,9.0585,9.0443,9.0443,130908.6456
2007-08-29 15:05:00,25.45,25.54,25.44,25.53,74210.1396032329,9.0443,9.0763,9.0407,9.0727,74210.1396
2007-08-29 15:10:00,25.52,25.63,25.51,25.62,118417.83002694097,9.0692,9.1083,9.0656,9.1047,118417.83
2007-08-29 15:15:00,25.62,25.66,25.59,25.62,95150.62454077884,9.1047,9.1189,9.094,9.1047,95150.6245
2007-08-29 15:20:00,25.62,25.63,25.54,25.58,81067.84227283859,9.1047,9.1083,9.0763,9.0905,81067.8423
2007-08-29 15:25:00,25.58,25.61,25.54,25.61,48003.91868723977,9.0905,9.1012,9.0763,9.1012,48003.9187
2007-08-29 15:30:00,25.61,25.65,25.6,25.62,154910.60494734262,9.1012,9.1154,9.0976,9.1047,154910.6049
2007-08-29 15:35:00,25.62,25.7,25.62,25.69,119397.50183688464,9.1047,9.1331,9.1047,9.1296,119397.5018
2007-08-29 15:40:00,25.69,25.71,25.6,25.61,114744.0607396522,9.1296,9.1367,9.0976,9.1012,114744.0607
2007-08-29 15:45:00,25.61,25.62,25.56,25.56,93803.5758021063,9.1012,9.1047,9.0834,9.0834,93803.5758
2007-08-29 15:50:00,25.56,25.58,25.51,25.53,199730.59025226548,9.0834,9.0905,9.0656,9.0727,199730.5903
2007-08-29 15:55:00,25.54,25.62,25.5,25.58,172422.23855008572,9.0763,9.1047,9.0621,9.0905,172422.2386
2007-08-30 09:30:00,25.62,25.72,25.4,25.55,84864.07053637032,9.1047,9.1402,9.0265,9.0798,84864.0705
2007-08-30 09:35:00,25.55,25.58,25.49,25.55,60862.11119275042,9.0798,9.0905,9.0585,9.0798,60862.1112
2007-08-30 09:40:00,25.57,25.64,25.54,25.58,62698.9958363948,9.0869,9.1118,9.0763,9.0905,62698.9958
2007-08-30 09:45:00,25.58,25.71,25.58,25.67,56331.12907176096,9.0905,9.1367,9.0905,9.1225,56331.1291
2007-08-30 09:50:00,25.66,25.78,25.66,25.68,83761.93975018368,9.1189,9.1616,9.1189,9.126,83761.9398
2007-08-30 09:55:00,25.67,25.7,25.54,25.55,61596.86505020817,9.1225,9.1331,9.0763,9.0798,61596.8651
2007-08-30 10:00:00,25.57,25.58,25.49,25.57,56331.12907176096,9.0869,9.0905,9.0585,9.0869,56331.1291
2007-08-30 10:05:00,25.59,25.7,25.59,25.61,65270.63433749694,9.094,9.1331,9.094,9.1012,65270.6343
2007-08-30 10:10:00,25.6,25.66,25.55,25.66,72495.71393583149,9.0976,9.1189,9.0798,9.1189,72495.7139
2007-08-30 10:15:00,25.66,25.69,25.62,25.62,46044.57506735243,9.1189,9.1296,9.1047,9.1047,46044.5751
2007-08-30 10:20:00,25.62,25.65,25.56,25.61,42248.34680382072,9.1047,9.1154,9.0834,9.1012,42248.3468
2007-08-30 10:25:00,25.6,25.66,25.58,25.6,27430.810678422728,9.0976,9.1189,9.0905,9.0976,27430.8107
2007-08-30 10:30:00,25.62,25.66,25.54,25.55,26818.51579720793,9.1047,9.1189,9.0763,9.0798,26818.5158
2007-08-30 10:35:00,25.55,25.6,25.49,25.49,31961.7927994122,9.0798,9.0976,9.0585,9.0585,31961.7928
2007-08-30 10:40:00,25.5,25.56,25.49,25.56,16899.338721528286,9.0621,9.0834,9.0585,9.0834,16899.3387
2007-08-30 10:45:00,25.56,25.6,25.45,25.49,29512.613274553023,9.0834,9.0976,9.0443,9.0585,29512.6133
2007-08-30 10:50:00,25.49,25.5,25.43,25.49,49595.88537839824,9.0585,9.0621,9.0372,9.0585,49595.8854
2007-08-30 10:55:00,25.48,25.49,25.41,25.49,32329.16972814107,9.055,9.0585,9.0301,9.0585,32329.1697
2007-08-30 11:00:00,25.49,25.58,25.47,25.56,45799.65711486652,9.0585,9.0905,9.0514,9.0834,45799.6571
2007-08-30 11:05:00,25.54,25.54,25.51,25.52,20450.649032574085,9.0763,9.0763,9.0656,9.0692,20450.649
2007-08-30 11:10:00,25.53,25.54,25.49,25.52,25226.54910604947,9.0727,9.0763,9.0585,9.0692,25226.5491
2007-08-30 11:15:00,25.53,25.58,25.47,25.58,39186.87239774675,9.0727,9.0905,9.0514,9.0905,39186.8724
2007-08-30 11:20:00,25.58,25.6,25.54,25.58,20205.731080088168,9.0905,9.0976,9.0763,9.0905,20205.7311
2007-08-30 11:25:00,25.59,25.59,25.55,25.58,10776.389909380356,9.094,9.094,9.0798,9.0905,10776.3899
2007-08-30 11:30:00,25.58,25.58,25.53,25.56,12613.274553024736,9.0905,9.0905,9.0727,9.0834,12613.2746
2007-08-30 11:35:00,25.57,25.62,25.55,25.62,14082.78226794024,9.0869,9.1047,9.0798,9.1047,14082.7823
2007-08-30 11:40:00,25.62,25.67,25.6,25.64,21062.94391378888,9.1047,9.1225,9.0976,9.1118,21062.9439
2007-08-30 11:45:00,25.63,25.66,25.58,25.64,23022.28753367621,9.1083,9.1189,9.0905,9.1118,23022.2875
2007-08-30 11:50:00,25.62,25.63,25.57,25.58,15797.20793534166,9.1047,9.1083,9.0869,9.0905,15797.2079
2007-08-30 11:55:00,25.58,25.61,25.56,25.61,16531.96179279941,9.0905,9.1012,9.0834,9.1012,16531.9618
2007-08-30 12:00:00,25.61,25.62,25.5,25.52,24736.71320107764,9.1012,9.1047,9.0621,9.0692,24736.7132
2007-08-30 12:05:00,25.51,25.51,25.44,25.45,22532.45162870438,9.0656,9.0656,9.0407,9.0443,22532.4516
2007-08-30 12:10:00,25.45,25.45,25.43,25.43,19348.51824638746,9.0443,9.0443,9.0372,9.0372,19348.5182
2007-08-30 12:15:00,25.43,25.47,25.36,25.36,32574.087680626988,9.0372,9.0514,9.0123,9.0123,32574.0877
2007-08-30 12:20:00,25.36,25.44,25.25,25.36,75312.27038941954,9.0123,9.0407,8.9732,9.0123,75312.2704
2007-08-30 12:25:00,25.35,25.4,25.29,25.35,42493.26475630664,9.0088,9.0265,8.9874,9.0088,42493.2648
2007-08-30 12:30:00,25.34,25.44,25.33,25.42,36492.77492040167,9.0052,9.0407,9.0016,9.0336,36492.7749
2007-08-30 12:35:00,25.41,25.48,25.41,25.45,35390.64413421504,9.0301,9.055,9.0301,9.0443,35390.6441
2007-08-30 12:40:00,25.46,25.47,25.44,25.46,13103.11045799657,9.0478,9.0514,9.0407,9.0478,13103.1105
2007-08-30 12:45:00,25.46,25.49,25.45,25.48,10531.47195689444,9.0478,9.0585,9.0443,9.055,10531.472
2007-08-30 12:50:00,25.48,25.5,25.48,25.5,10041.636051922604,9.055,9.0621,9.055,9.0621,10041.6361
2007-08-30 12:55:00,25.5,25.54,25.49,25.51,80210.62943913788,9.0621,9.0763,9.0585,9.0656,80210.6294
2007-08-30 13:00:00,25.51,25.54,25.48,25.51,74332.59857947587,9.0656,9.0763,9.055,9.0656,74332.5986
2007-08-30 13:05:00,25.5,25.54,25.49,25.51,11511.143766838108,9.0621,9.0763,9.0585,9.0656,11511.1438
2007-08-30 13:10:00,25.51,25.52,25.49,25.5,16042.125887827577,9.0656,9.0692,9.0585,9.0621,16042.1259
2007-08-30 13:15:00,25.49,25.51,25.48,25.5,5020.818025961303,9.0585,9.0656,9.055,9.0621,5020.818
2007-08-30 13:20:00,25.51,25.51,25.49,25.49,4163.605192260592,9.0656,9.0656,9.0585,9.0585,4163.6052
2007-08-30 13:25:00,25.49,25.49,25.4,25.43,18491.30541268675,9.0585,9.0585,9.0265,9.0372,18491.3054
2007-08-30 13:30:00,25.43,25.44,25.4,25.4,23879.500367376928,9.0372,9.0407,9.0265,9.0265,23879.5004
2007-08-30 13:35:00,25.4,25.44,25.4,25.44,11633.602743081066,9.0265,9.0407,9.0265,9.0407,11633.6027
2007-08-30 13:40:00,25.43,25.44,25.35,25.37,22042.61572373255,9.0372,9.0407,9.0088,9.0159,22042.6157
2007-08-30 13:45:00,25.37,25.38,25.35,25.37,16654.42076904237,9.0159,9.0194,9.0088,9.0159,16654.4208
2007-08-30 13:50:00,25.36,25.4,25.32,25.36,18736.223365172667,9.0123,9.0265,8.9981,9.0123,18736.2234
2007-08-30 13:55:00,25.36,25.43,25.36,25.43,18981.141317658585,9.0123,9.0372,9.0123,9.0372,18981.1413
2007-08-30 14:00:00,25.41,25.48,25.41,25.46,22532.45162870438,9.0301,9.055,9.0301,9.0478,22532.4516
2007-08-30 14:05:00,25.47,25.49,25.46,25.46,17021.797697771246,9.0514,9.0585,9.0478,9.0478,17021.7977
2007-08-30 14:10:00,25.45,25.49,25.45,25.46,16164.584864070535,9.0443,9.0585,9.0443,9.0478,16164.5849
2007-08-30 14:15:00,25.47,25.5,25.46,25.49,25226.54910604947,9.0514,9.0621,9.0478,9.0585,25226.5491
2007-08-30 14:20:00,25.49,25.51,25.45,25.49,23879.500367376928,9.0585,9.0656,9.0443,9.0585,23879.5004
2007-08-30 14:25:00,25.48,25.49,25.41,25.41,24981.63115356356,9.055,9.0585,9.0301,9.0301,24981.6312
2007-08-30 14:30:00,25.41,25.43,25.35,25.36,21675.238795003672,9.0301,9.0372,9.0088,9.0123,21675.2388
2007-08-30 14:35:00,25.36,25.42,25.36,25.37,20328.19005633113,9.0123,9.0336,9.0123,9.0159,20328.1901
2007-08-30 14:40:00,25.36,25.39,25.3,25.3,100538.819495469,9.0123,9.023,8.991,8.991,100538.8195
2007-08-30 14:45:00,25.31,25.33,25.22,25.25,26818.51579720793,8.9945,9.0016,8.9626,8.9732,26818.5158
2007-08-30 14:50:00,25.24,25.27,25.22,25.25,24981.63115356356,8.9697,8.9803,8.9626,8.9732,24981.6312
2007-08-30 14:55:00,25.22,25.27,25.2,25.24,26451.13886847905,8.9626,8.9803,8.9554,8.9697,26451.1389
2007-08-30 15:00:00,25.25,25.36,25.24,25.35,79598.3345579231,8.9732,9.0123,8.9697,9.0088,79598.3346
2007-08-30 15:05:00,25.35,25.41,25.33,25.4,67352.43693362724,9.0088,9.0301,9.0016,9.0265,67352.4369
2007-08-30 15:10:00,25.4,25.45,25.36,25.38,25104.090129806515,9.0265,9.0443,9.0123,9.0194,25104.0901
2007-08-30 15:15:00,25.38,25.41,25.38,25.4,21185.40289003184,9.0194,9.0301,9.0194,9.0265,21185.4029
2007-08-30 15:20:00,25.4,25.46,25.38,25.46,36492.77492040167,9.0265,9.0478,9.0194,9.0478,36492.7749
2007-08-30 15:25:00,25.45,25.45,25.37,25.38,22777.36958119029,9.0443,9.0443,9.0159,9.0194,22777.3696
2007-08-30 15:30:00,25.38,25.42,25.37,25.39,31227.038941954444,9.0194,9.0336,9.0159,9.023,31227.0389
2007-08-30 15:35:00,25.39,25.39,25.31,25.32,35268.185157972075,9.023,9.023,8.9945,8.9981,35268.1852
2007-08-30 15:40:00,25.31,25.38,25.31,25.32,78741.12172422238,8.9945,9.0194,8.9945,8.9981,78741.1217
2007-08-30 15:45:00,25.33,25.4,25.31,25.35,86700.95518001469,9.0016,9.0265,8.9945,9.0088,86700.9552
2007-08-30 15:50:00,25.35,25.39,25.31,25.35,82659.80896399706,9.0088,9.023,8.9945,9.0088,82659.809
2007-08-30 15:55:00,25.34,25.36,25.31,25.35,89395.05265735977,9.0052,9.0123,8.9945,9.0088,89395.0527
2007-08-31 09:30:00,25.72,25.72,25.6,25.71,68944.40362478569,9.1402,9.1402,9.0976,9.1367,68944.4036
2007-08-31 09:35:00,25.71,25.89,25.69,25.8,65760.47024246877,9.1367,9.2007,9.1296,9.1687,65760.4702
2007-08-31 09:40:00,25.8,25.91,25.79,25.8,51555.22899828557,9.1687,9.2078,9.1651,9.1687,51555.229
2007-08-31 09:45:00,25.79,25.82,25.71,25.71,49473.42640215527,9.1651,9.1758,9.1367,9.1367,49473.4264
2007-08-31 09:50:00,25.72,25.8,25.69,25.73,45064.90325740876,9.1402,9.1687,9.1296,9.1438,45064.9033
2007-08-31 09:55:00,25.73,25.8,25.68,25.72,35268.185157972075,9.1438,9.1687,9.126,9.1402,35268.1852
2007-08-31 10:00:00,25.75,25.87,25.53,25.58,98701.93485182464,9.1509,9.1935,9.0727,9.0905,98701.9349
2007-08-31 10:05:00,25.58,25.67,25.57,25.63,174014.20524124417,9.0905,9.1225,9.0869,9.1083,174014.2052
2007-08-31 10:10:00,25.62,25.67,25.54,25.54,96007.83737447954,9.1047,9.1225,9.0763,9.0763,96007.8374
2007-08-31 10:15:00,25.54,25.63,25.51,25.61,76904.237080578,9.0763,9.1083,9.0656,9.1012,76904.2371
2007-08-31 10:20:00,25.61,25.63,25.56,25.62,101763.4092578986,9.1012,9.1083,9.0834,9.1047,101763.4093
2007-08-31 10:25:00,25.61,25.64,25.58,25.63,48616.213568454565,9.1012,9.1118,9.0905,9.1083,48616.2136
2007-08-31 10:30:00,25.63,25.67,25.6,25.64,52902.27773695812,9.1083,9.1225,9.0976,9.1118,52902.2777
2007-08-31 10:35:00,25.63,25.68,25.63,25.66,137888.80724957137,9.1083,9.126,9.1083,9.1189,137888.8072
2007-08-31 10:40:00,25.65,25.67,25.62,25.62,88415.3808474161,9.1154,9.1225,9.1047,9.1047,88415.3808
2007-08-31 10:45:00,25.62,25.65,25.61,25.63,24491.79524859172,9.1047,9.1154,9.1012,9.1083,24491.7952
2007-08-31 10:50:00,25.64,25.65,25.61,25.65,14327.700220426155,9.1118,9.1154,9.1012,9.1154,14327.7002
2007-08-31 10:55:00,25.64,25.65,25.6,25.6,75312.27038941954,9.1118,9.1154,9.0976,9.0976,75312.2704
2007-08-31 11:00:00,25.6,25.63,25.54,25.56,26940.974773450893,9.0976,9.1083,9.0763,9.0834,26940.9748
2007-08-31 11:05:00,25.54,25.56,25.41,25.42,65515.55228998285,9.0763,9.0834,9.0301,9.0336,65515.5523
2007-08-31 11:10:00,25.44,25.44,25.37,25.4,85353.90644134214,9.0407,9.0407,9.0159,9.0265,85353.9064
2007-08-31 11:15:00,25.4,25.41,25.34,25.39,87313.25006122948,9.0265,9.0301,9.0052,9.023,87313.2501
2007-08-31 11:20:00,25.4,25.4,25.3,25.37,61964.241978937054,9.0265,9.0265,8.991,9.0159,61964.242
2007-08-31 11:25:00,25.37,25.39,25.35,25.36,26696.05682096497,9.0159,9.023,9.0088,9.0123,26696.0568
2007-08-31 11:30:00,25.36,25.48,25.34,25.36,77394.07298554984,9.0123,9.055,9.0052,9.0123,77394.073
2007-08-31 11:35:00,25.36,25.45,25.35,25.45,37839.82365907421,9.0123,9.0443,9.0088,9.0443,37839.8237
2007-08-31 11:40:00,25.45,25.52,25.45,25.49,37472.446730345335,9.0443,9.0692,9.0443,9.0585,37472.4467
2007-08-31 11:45:00,25.49,25.49,25.44,25.47,18613.764388929707,9.0585,9.0585,9.0407,9.0514,18613.7644
2007-08-31 11:50:00,25.46,25.49,25.46,25.48,17756.551555228998,9.0478,9.0585,9.0478,9.055,17756.5516
2007-08-31 11:55:00,25.48,25.54,25.47,25.51,41513.592946362965,9.055,9.0763,9.0514,9.0656,41513.5929
2007-08-31 12:00:00,25.51,25.55,25.47,25.48,42003.4288513348,9.0656,9.0798,9.0514,9.055,42003.4289
2007-08-31 12:05:00,25.49,25.49,25.45,25.45,24124.418319862845,9.0585,9.0585,9.0443,9.0443,24124.4183
2007-08-31 12:10:00,25.46,25.48,25.41,25.42,52779.81876071516,9.0478,9.055,9.0301,9.0336,52779.8188
2007-08-31 12:15:00,25.43,25.44,25.39,25.43,37839.82365907421,9.0372,9.0407,9.023,9.0372,37839.8237
2007-08-31 12:20:00,25.44,25.46,25.42,25.45,41023.75704139113,9.0407,9.0478,9.0336,9.0443,41023.757
2007-08-31 12:25:00,25.45,25.46,25.38,25.4,66250.3061474406,9.0443,9.0478,9.0194,9.0265,66250.3061
2007-08-31 12:30:00,25.41,25.49,25.4,25.47,50330.63923585598,9.0301,9.0585,9.0265,9.0514,50330.6392
2007-08-31 12:35:00,25.47,25.49,25.43,25.45,101273.57335292676,9.0514,9.0585,9.0372,9.0443,101273.5734
2007-08-31 12:40:00,25.45,25.47,25.45,25.45,36247.856967915744,9.0443,9.0514,9.0443,9.0443,36247.857
2007-08-31 12:45:00,25.45,25.45,25.41,25.41,17144.256674014203,9.0443,9.0443,9.0301,9.0301,17144.2567
2007-08-31 12:50:00,25.4,25.44,25.4,25.41,46289.49301983835,9.0265,9.0407,9.0265,9.0301,46289.493
2007-08-31 12:55:00,25.41,25.43,25.4,25.4,41023.75704139113,9.0301,9.0372,9.0265,9.0265,41023.757
2007-08-31 13:00:00,25.4,25.43,25.36,25.39,34778.34925300024,9.0265,9.0372,9.0123,9.023,34778.3493
2007-08-31 13:05:00,25.4,25.4,25.36,25.38,73108.00881704628,9.0265,9.0265,9.0123,9.0194,73108.0088
2007-08-31 13:10:00,25.39,25.42,25.36,25.4,49350.96742591231,9.023,9.0336,9.0123,9.0265,49350.9674
2007-08-31 13:15:00,25.4,25.44,25.39,25.4,72005.87803085966,9.0265,9.0407,9.023,9.0265,72005.878
2007-08-31 13:20:00,25.4,25.44,25.4,25.4,62698.9958363948,9.0265,9.0407,9.0265,9.0265,62698.9958
2007-08-31 13:25:00,25.41,25.43,25.4,25.4,19348.51824638746,9.0301,9.0372,9.0265,9.0265,19348.5182
2007-08-31 13:30:00,25.4,25.42,25.32,25.35,89884.88856233162,9.0265,9.0336,8.9981,9.0088,89884.8886
2007-08-31 13:35:00,25.36,25.4,25.35,25.35,30859.662013225567,9.0123,9.0265,9.0088,9.0088,30859.662
2007-08-31 13:40:00,25.36,25.37,25.32,25.32,24369.336272348763,9.0123,9.0159,8.9981,8.9981,24369.3363
2007-08-31 13:45:00,25.32,25.33,25.28,25.28,29390.154298310063,8.9981,9.0016,8.9839,8.9839,29390.1543
2007-08-31 13:50:00,25.3,25.35,25.28,25.34,69311.78055351457,8.991,9.0088,8.9839,9.0052,69311.7806
2007-08-31 13:55:00,25.33,25.34,25.31,25.32,21920.15674748959,9.0016,9.0052,8.9945,8.9981,21920.1567
2007-08-31 14:00:00,25.32,25.35,25.31,25.33,26696.05682096497,8.9981,9.0088,8.9945,9.0016,26696.0568
2007-08-31 14:05:00,25.33,25.35,25.32,25.34,26818.51579720793,9.0016,9.0088,8.9981,9.0052,26818.5158
2007-08-31 14:10:00,25.33,25.35,25.3,25.3,34288.513348028406,9.0016,9.0088,8.991,8.991,34288.5133
2007-08-31 14:15:00,25.31,25.32,25.29,25.29,46167.03404359539,8.9945,8.9981,8.9874,8.9874,46167.034
2007-08-31 14:20:00,25.3,25.31,25.23,25.27,50085.72128337007,8.991,8.9945,8.9661,8.9803,50085.7213
2007-08-31 14:25:00,25.27,25.27,25.23,25.27,20573.10800881705,8.9803,8.9803,8.9661,8.9803,20573.108
2007-08-31 14:30:00,25.27,25.31,25.26,25.31,13592.946362968403,8.9803,8.9945,8.9768,8.9945,13592.9464
2007-08-31 14:35:00,25.31,25.36,25.29,25.35,42003.4288513348,8.9945,9.0123,8.9874,9.0088,42003.4289
2007-08-31 14:40:00,25.35,25.36,25.34,25.35,23267.205486162133,9.0088,9.0123,9.0052,9.0088,23267.2055
2007-08-31 14:45:00,25.35,25.36,25.32,25.36,38207.20058780308,9.0088,9.0123,8.9981,9.0123,38207.2006
2007-08-31 14:50:00,25.36,25.37,25.34,25.35,31716.87484692628,9.0123,9.0159,9.0052,9.0088,31716.8748
2007-08-31 14:55:00,25.36,25.36,25.32,25.32,20450.649032574085,9.0123,9.0123,8.9981,8.9981,20450.649
2007-08-31 15:00:00,25.33,25.36,25.33,25.36,59882.43938280676,9.0016,9.0123,9.0016,9.0123,59882.4394
2007-08-31 15:05:00,25.36,25.38,25.36,25.36,87680.62698995836,9.0123,9.0194,9.0123,9.0123,87680.627
2007-08-31 15:10:00,25.37,25.4,25.36,25.37,69924.07543472936,9.0159,9.0265,9.0123,9.0159,69924.0754
2007-08-31 15:15:00,25.38,25.4,25.37,25.37,62943.91378888072,9.0194,9.0265,9.0159,9.0159,62943.9138
2007-08-31 15:20:00,25.38,25.39,25.34,25.35,71638.50110213079,9.0194,9.023,9.0052,9.0088,71638.5011
2007-08-31 15:25:00,25.36,25.4,25.36,25.39,69311.78055351457,9.0123,9.0265,9.0123,9.023,69311.7806
2007-08-31 15:30:00,25.39,25.44,25.39,25.43,46167.03404359539,9.023,9.0407,9.023,9.0372,46167.034
2007-08-31 15:35:00,25.43,25.48,25.43,25.46,104212.58878275775,9.0372,9.055,9.0372,9.0478,104212.5888
2007-08-31 15:40:00,25.46,25.49,25.46,25.47,75434.7293656625,9.0478,9.0585,9.0478,9.0514,75434.7294
2007-08-31 15:45:00,25.47,25.47,25.4,25.4,88782.75777614498,9.0514,9.0514,9.0265,9.0265,88782.7578
2007-08-31 15:50:00,25.4,25.41,25.29,25.31,122214.05829047268,9.0265,9.0301,8.9874,8.9945,122214.0583
2007-08-31 15:55:00,25.31,25.31,25.25,25.27,228875.8265980896,8.9945,8.9945,8.9732,8.9803,228875.8266
2007-09-04 09:30:00,25.32,25.66,25.32,25.42,331373.98971344595,8.9981,9.1189,8.9981,9.0336,331373.9897
2007-09-04 09:35:00,25.4,25.52,25.38,25.48,68577.02669605681,9.0265,9.0692,9.0194,9.055,68577.0267
2007-09-04 09:40:00,25.48,25.56,25.46,25.5,74699.97550820475,9.055,9.0834,9.0478,9.0621,74699.9755
2007-09-04 09:45:00,25.5,25.53,25.44,25.46,90619.64241978936,9.0621,9.0727,9.0407,9.0478,90619.6424
2007-09-04 09:50:00,25.46,25.49,25.45,25.45,71516.04212588782,9.0478,9.0585,9.0443,9.0443,71516.0421
2007-09-04 09:55:00,25.45,25.51,25.44,25.5,94905.70658829292,9.0443,9.0656,9.0407,9.0621,94905.7066
2007-09-04 10:00:00,25.49,25.54,25.48,25.54,175973.5488611315,9.0585,9.0763,9.055,9.0763,175973.5489
2007-09-04 10:05:00,25.54,25.59,25.53,25.54,90374.72446730344,9.0763,9.094,9.0727,9.0763,90374.7245
2007-09-04 10:10:00,25.54,25.56,25.52,25.54,45064.90325740876,9.0763,9.0834,9.0692,9.0763,45064.9033
2007-09-04 10:15:00,25.55,25.56,25.46,25.47,84006.8577026696,9.0798,9.0834,9.0478,9.0514,84006.8577
2007-09-04 10:20:00,25.47,25.51,25.46,25.47,118172.91207445505,9.0514,9.0656,9.0478,9.0514,118172.9121
2007-09-04 10:25:00,25.47,25.5,25.45,25.49,72863.09086456036,9.0514,9.0621,9.0443,9.0585,72863.0909
2007-09-04 10:30:00,25.49,25.56,25.49,25.56,50820.47514082782,9.0585,9.0834,9.0585,9.0834,50820.4751
2007-09-04 10:35:00,25.57,25.6,25.52,25.55,103355.37594905704,9.0869,9.0976,9.0692,9.0798,103355.3759
2007-09-04 10:40:00,25.57,25.58,25.54,25.55,38329.65956404605,9.0869,9.0905,9.0763,9.0798,38329.6596
2007-09-04 10:45:00,25.56,25.64,25.55,25.62,60739.65221650746,9.0834,9.1118,9.0798,9.1047,60739.6522
2007-09-04 10:50:00,25.62,25.65,25.62,25.64,56576.04702424687,9.1047,9.1154,9.1047,9.1118,56576.047
2007-09-04 10:55:00,25.62,25.63,25.58,25.58,38329.65956404605,9.1047,9.1083,9.0905,9.0905,38329.6596
2007-09-04 11:00:00,25.59,25.6,25.54,25.56,52534.90080822924,9.094,9.0976,9.0763,9.0834,52534.9008
2007-09-04 11:05:00,25.57,25.59,25.55,25.58,32941.46460935586,9.0869,9.094,9.0798,9.0905,32941.4646
2007-09-04 11:10:00,25.58,25.6,25.57,25.6,43350.477590007344,9.0905,9.0976,9.0869,9.0976,43350.4776
2007-09-04 11:15:00,25.6,25.64,25.6,25.63,35145.726181729115,9.0976,9.1118,9.0976,9.1083,35145.7262
2007-09-04 11:20:00,25.62,25.66,25.6,25.65,56576.04702424687,9.1047,9.1189,9.0976,9.1154,56576.047
2007-09-04 11:25:00,25.65,25.66,25.59,25.61,16042.125887827577,9.1154,9.1189,9.094,9.1012,16042.1259
2007-09-04 11:30:00,25.62,25.65,25.61,25.64,16164.584864070535,9.1047,9.1154,9.1012,9.1118,16164.5849
2007-09-04 11:35:00,25.64,25.66,25.62,25.66,36982.6108253735,9.1118,9.1189,9.1047,9.1189,36982.6108
2007-09-04 11:40:00,25.65,25.66,25.63,25.65,37717.36468283125,9.1154,9.1189,9.1083,9.1154,37717.3647
2007-09-04 11:45:00,25.65,25.66,25.63,25.64,18491.30541268675,9.1154,9.1189,9.1083,9.1118,18491.3054
2007-09-04 11:50:00,25.63,25.67,25.62,25.67,34288.513348028406,9.1083,9.1225,9.1047,9.1225,34288.5133
2007-09-04 11:55:00,25.67,25.67,25.62,25.64,20573.10800881705,9.1225,9.1225,9.1047,9.1118,20573.108
2007-09-04 12:00:00,25.64,25.66,25.61,25.63,71638.50110213079,9.1118,9.1189,9.1012,9.1083,71638.5011
2007-09-04 12:05:00,25.63,25.68,25.63,25.68,30002.449179524858,9.1083,9.126,9.1083,9.126,30002.4492
2007-09-04 12:10:00,25.68,25.7,25.67,25.69,18736.223365172667,9.126,9.1331,9.1225,9.1296,18736.2234
2007-09-04 12:15:00,25.69,25.69,25.67,25.67,19715.895175116333,9.1296,9.1296,9.1225,9.1225,19715.8952
2007-09-04 12:20:00,25.67,25.72,25.67,25.71,34533.43130051433,9.1225,9.1402,9.1225,9.1367,34533.4313
2007-09-04 12:25:00,25.71,25.76,25.71,25.73,48126.37766348273,9.1367,9.1545,9.1367,9.1438,48126.3777
2007-09-04 12:30:00,25.74,25.76,25.73,25.76,25716.385011021302,9.1473,9.1545,9.1438,9.1545,25716.385
2007-09-04 12:35:00,25.76,25.82,25.76,25.76,84496.69360764143,9.1545,9.1758,9.1545,9.1545,84496.6936
2007-09-04 12:40:00,25.76,25.8,25.74,25.8,32084.25177565516,9.1545,9.1687,9.1473,9.1687,32084.2518
2007-09-04 12:45:00,25.78,25.82,25.75,25.8,159808.963997061,9.1616,9.1758,9.1509,9.1687,159808.964
2007-09-04 12:50:00,25.8,25.84,25.79,25.8,73965.221650747,9.1687,9.1829,9.1651,9.1687,73965.2217
2007-09-04 12:55:00,25.79,25.8,25.76,25.78,45187.36223365172,9.1651,9.1687,9.1545,9.1616,45187.3622
2007-09-04 13:00:00,25.79,25.8,25.76,25.78,21307.8618662748,9.1651,9.1687,9.1545,9.1616,21307.8619
2007-09-04 13:05:00,25.77,25.8,25.77,25.8,28043.10555963752,9.158,9.1687,9.158,9.1687,28043.1056
2007-09-04 13:10:00,25.8,25.87,25.79,25.85,46289.49301983835,9.1687,9.1935,9.1651,9.1864,46289.493
2007-09-04 13:15:00,25.85,25.85,25.78,25.83,66740.14205241244,9.1864,9.1864,9.1616,9.1793,66740.1421
2007-09-04 13:20:00,25.83,25.85,25.82,25.84,23022.28753367621,9.1793,9.1864,9.1758,9.1829,23022.2875
2007-09-04 13:25:00,25.85,25.85,25.81,25.81,21307.8618662748,9.1864,9.1864,9.1722,9.1722,21307.8619
2007-09-04 13:30:00,25.82,25.84,25.81,25.83,16654.42076904237,9.1758,9.1829,9.1722,9.1793,16654.4208
2007-09-04 13:35:00,25.83,25.84,25.8,25.8,31471.95689444036,9.1793,9.1829,9.1687,9.1687,31471.9569
2007-09-04 13:40:00,25.8,25.85,25.8,25.85,37594.90570658829,9.1687,9.1864,9.1687,9.1864,37594.9057
2007-09-04 13:45:00,25.85,25.92,25.85,25.89,80455.5473916238,9.1864,9.2113,9.1864,9.2007,80455.5474
2007-09-04 13:50:00,25.88,25.91,25.85,25.87,32329.16972814107,9.1971,9.2078,9.1864,9.1935,32329.1697
2007-09-04 13:55:00,25.86,25.92,25.86,25.89,78128.82684300758,9.19,9.2113,9.19,9.2007,78128.8268
2007-09-04 14:00:00,25.89,25.9,25.86,25.88,40778.83908890522,9.2007,9.2042,9.19,9.1971,40778.8391
2007-09-04 14:05:00,25.87,25.9,25.86,25.88,28655.400440852314,9.1935,9.2042,9.19,9.1971,28655.4004
2007-09-04 14:10:00,25.89,25.92,25.89,25.92,24246.8772961058,9.2007,9.2113,9.2007,9.2113,24246.8773
2007-09-04 14:15:00,25.92,25.93,25.9,25.93,50085.72128337007,9.2113,9.2149,9.2042,9.2149,50085.7213
2007-09-04 14:20:00,25.93,25.98,25.89,25.96,103232.9169728141,9.2149,9.2326,9.2007,9.2255,103232.917
2007-09-04 14:25:00,25.97,25.98,25.94,25.97,47759.000734753856,9.2291,9.2326,9.2184,9.2291,47759.0007
2007-09-04 14:30:00,25.97,26.02,25.97,26.01,33186.38256184178,9.2291,9.2469,9.2291,9.2433,33186.3826
2007-09-04 14:35:00,26.02,26.05,26.02,26.05,67842.27283859906,9.2469,9.2575,9.2469,9.2575,67842.2728
2007-09-04 14:40:00,26.05,26.1,26.03,26.1,33186.38256184178,9.2575,9.2753,9.2504,9.2753,33186.3826
2007-09-04 14:45:00,26.11,26.11,26.08,26.09,58657.84962037717,9.2788,9.2788,9.2682,9.2717,58657.8496
2007-09-04 14:50:00,26.08,26.11,26.06,26.11,45677.19813862356,9.2682,9.2788,9.2611,9.2788,45677.1981
2007-09-04 14:55:00,26.11,26.12,26.09,26.1,44085.2314474651,9.2788,9.2824,9.2717,9.2753,44085.2314
2007-09-04 15:00:00,26.11,26.11,26.04,26.07,118050.45309821208,9.2788,9.2788,9.254,9.2646,118050.4531
2007-09-04 15:05:00,26.07,26.13,26.06,26.13,41146.21601763409,9.2646,9.2859,9.2611,9.2859,41146.216
2007-09-04 15:10:00,26.13,26.16,26.12,26.13,37839.82365907421,9.2859,9.2966,9.2824,9.2859,37839.8237
2007-09-04 15:15:00,26.13,26.17,26.13,26.16,63311.2907176096,9.2859,9.3002,9.2859,9.2966,63311.2907
2007-09-04 15:20:00,26.16,26.25,26.16,26.2,83517.02179769776,9.2966,9.3286,9.2966,9.3108,83517.0218
2007-09-04 15:25:00,26.2,26.21,26.19,26.2,67719.81386235611,9.3108,9.3144,9.3073,9.3108,67719.8139
2007-09-04 15:30:00,26.21,26.21,26.18,26.19,111560.12735733528,9.3144,9.3144,9.3037,9.3073,111560.1274
2007-09-04 15:35:00,26.19,26.2,26.16,26.2,110090.61964241978,9.3073,9.3108,9.2966,9.3108,110090.6196
2007-09-04 15:40:00,26.2,26.2,26.03,26.04,180749.4489346069,9.3108,9.3108,9.2504,9.254,180749.4489
2007-09-04 15:45:00,26.05,26.08,26.03,26.03,113886.8479059515,9.2575,9.2682,9.2504,9.2504,113886.8479
2007-09-04 15:50:00,26.03,26.04,25.96,25.97,120499.63262307126,9.2504,9.254,9.2255,9.2291,120499.6326
2007-09-04 15:55:00,25.97,26.03,25.94,26.0,167646.3384766103,9.2291,9.2504,9.2184,9.2397,167646.3385
2007-09-05 09:30:00,25.97,26.04,25.83,26.04,88660.29879990203,9.2291,9.254,9.1793,9.254,88660.2988
2007-09-05 09:35:00,26.04,26.1,25.97,25.97,42003.4288513348,9.254,9.2753,9.2291,9.2291,42003.4289
2007-09-05 09:40:00,25.96,26.05,25.96,25.98,35635.56208670095,9.2255,9.2575,9.2255,9.2326,35635.5621
2007-09-05 09:45:00,25.98,26.3,25.98,26.2,109233.40680871908,9.2326,9.3464,9.2326,9.3108,109233.4068
2007-09-05 09:50:00,26.22,26.27,26.16,26.23,142787.16629928973,9.3179,9.3357,9.2966,9.3215,142787.1663
2007-09-05 09:55:00,26.23,26.23,26.1,26.16,70413.9113397012,9.3215,9.3215,9.2753,9.2966,70413.9113
2007-09-05 10:00:00,26.16,26.16,25.97,25.98,141195.19960813125,9.2966,9.2966,9.2291,9.2326,141195.1996
2007-09-05 10:05:00,25.98,26.08,25.98,26.07,431545.4322801861,9.2326,9.2682,9.2326,9.2646,431545.4323
2007-09-05 10:10:00,26.07,26.08,25.93,25.96,96987.5091844232,9.2646,9.2682,9.2149,9.2255,96987.5092
2007-09-05 10:15:00,25.95,26.01,25.86,26.01,40044.08523144746,9.222,9.2433,9.19,9.2433,40044.0852
2007-09-05 10:20:00,26.0,26.02,25.9,25.93,79843.252510409,9.2397,9.2469,9.2042,9.2149,79843.2525
2007-09-05 10:25:00,25.92,25.94,25.89,25.93,50820.47514082782,9.2113,9.2184,9.2007,9.2149,50820.4751
2007-09-05 10:30:00,25.91,25.98,25.9,25.96,74699.97550820475,9.2078,9.2326,9.2042,9.2255,74699.9755
2007-09-05 10:35:00,25.95,26.02,25.89,25.97,136664.2174871418,9.222,9.2469,9.2007,9.2291,136664.2175
2007-09-05 10:40:00,25.97,25.99,25.94,25.95,54984.08033308841,9.2291,9.2362,9.2184,9.222,54984.0803
2007-09-05 10:45:00,25.97,25.99,25.96,25.98,47759.000734753856,9.2291,9.2362,9.2255,9.2326,47759.0007
2007-09-05 10:50:00,25.99,26.02,25.98,25.98,41880.96987509184,9.2362,9.2469,9.2326,9.2326,41880.9699
2007-09-05 10:55:00,25.98,26.05,25.98,26.02,87680.62698995836,9.2326,9.2575,9.2326,9.2469,87680.627
2007-09-05 11:00:00,26.02,26.03,25.94,25.94,44330.14939995101,9.2469,9.2504,9.2184,9.2184,44330.1494
2007-09-05 11:05:00,25.94,26.0,25.91,25.95,24981.63115356356,9.2184,9.2397,9.2078,9.222,24981.6312
2007-09-05 11:10:00,25.98,25.98,25.9,25.98,34778.34925300024,9.2326,9.2326,9.2042,9.2326,34778.3493
2007-09-05 11:15:00,25.98,26.04,25.95,26.03,1189199.118295371,9.2326,9.254,9.222,9.2504,1189199.1183
2007-09-05 11:20:00,26.04,26.05,25.95,26.01,55963.75214303208,9.254,9.2575,9.222,9.2433,55963.7521
2007-09-05 11:25:00,26.0,26.02,25.98,25.99,26328.679892236098,9.2397,9.2469,9.2326,9.2362,26328.6799
2007-09-05 11:30:00,26.0,26.03,25.98,26.01,46779.32892481019,9.2397,9.2504,9.2326,9.2433,46779.3289
2007-09-05 11:35:00,26.0,26.04,26.0,26.02,66862.6010286554,9.2397,9.254,9.2397,9.2469,66862.601
2007-09-05 11:40:00,26.02,26.09,25.99,26.06,92823.90399216262,9.2469,9.2717,9.2362,9.2611,92823.904
2007-09-05 11:45:00,26.06,26.06,26.03,26.04,101885.86823414156,9.2611,9.2611,9.2504,9.254,101885.8682
2007-09-05 11:50:00,26.05,26.07,26.04,26.06,37105.06980161645,9.2575,9.2646,9.254,9.2611,37105.0698
2007-09-05 11:55:00,26.05,26.07,26.05,26.07,32329.16972814107,9.2575,9.2646,9.2575,9.2646,32329.1697
2007-09-05 12:00:00,26.07,26.07,26.05,26.06,18001.469507714915,9.2646,9.2646,9.2575,9.2611,18001.4695
2007-09-05 12:05:00,26.06,26.08,26.03,26.07,87190.79108498653,9.2611,9.2682,9.2504,9.2646,87190.7911
2007-09-05 12:10:00,26.07,26.12,26.07,26.07,79230.95762919422,9.2646,9.2824,9.2646,9.2646,79230.9576
2007-09-05 12:15:00,26.07,26.08,26.02,26.05,49350.96742591231,9.2646,9.2682,9.2469,9.2575,49350.9674
2007-09-05 12:20:00,26.04,26.06,26.03,26.04,27553.269654665684,9.254,9.2611,9.2504,9.254,27553.2697
2007-09-05 12:25:00,26.04,26.07,26.03,26.06,31349.4979181974,9.254,9.2646,9.2504,9.2611,31349.4979
2007-09-05 12:30:00,26.07,26.07,26.03,26.06,48248.83663972569,9.2646,9.2646,9.2504,9.2611,48248.8366
2007-09-05 12:35:00,26.05,26.08,26.05,26.08,20328.19005633113,9.2575,9.2682,9.2575,9.2682,20328.1901
2007-09-05 12:40:00,26.07,26.1,26.07,26.08,40044.08523144746,9.2646,9.2753,9.2646,9.2682,40044.0852
2007-09-05 12:45:00,26.08,26.12,26.06,26.12,40411.462160176336,9.2682,9.2824,9.2611,9.2824,40411.4622
2007-09-05 12:50:00,26.12,26.13,26.04,26.05,82414.89101151114,9.2824,9.2859,9.254,9.2575,82414.891
2007-09-05 12:55:00,26.05,26.09,26.04,26.09,29757.53122703894,9.2575,9.2717,9.254,9.2717,29757.5312
2007-09-05 13:00:00,26.09,26.09,26.05,26.06,70413.9113397012,9.2717,9.2717,9.2575,9.2611,70413.9113
2007-09-05 13:05:00,26.06,26.06,26.03,26.05,43472.936566250304,9.2611,9.2611,9.2504,9.2575,43472.9366
2007-09-05 13:10:00,26.04,26.06,26.03,26.05,35268.185157972075,9.254,9.2611,9.2504,9.2575,35268.1852
2007-09-05 13:15:00,26.05,26.09,26.04,26.07,33921.13641929953,9.2575,9.2717,9.254,9.2646,33921.1364
2007-09-05 13:20:00,26.07,26.08,26.02,26.03,39431.790350232666,9.2646,9.2682,9.2469,9.2504,39431.7904
2007-09-05 13:25:00,26.03,26.07,26.03,26.03,26206.22091599314,9.2504,9.2646,9.2504,9.2504,26206.2209
2007-09-05 13:30:00,26.03,26.07,26.0,26.03,64413.42150379622,9.2504,9.2646,9.2397,9.2504,64413.4215
2007-09-05 13:35:00,26.04,26.05,26.0,26.04,16531.96179279941,9.254,9.2575,9.2397,9.254,16531.9618
2007-09-05 13:40:00,26.05,26.07,25.98,25.98,80088.17046289492,9.2575,9.2646,9.2326,9.2326,80088.1705
2007-09-05 13:45:00,26.0,26.05,25.99,26.05,34533.43130051433,9.2397,9.2575,9.2362,9.2575,34533.4313
2007-09-05 13:50:00,26.05,26.06,26.04,26.05,20205.731080088168,9.2575,9.2611,9.254,9.2575,20205.7311
2007-09-05 13:55:00,26.04,26.05,26.03,26.05,23267.205486162133,9.254,9.2575,9.2504,9.2575,23267.2055
2007-09-05 14:00:00,26.04,26.11,25.95,25.99,114376.68381092334,9.254,9.2788,9.222,9.2362,114376.6838
2007-09-05 14:05:00,25.98,26.03,25.95,26.03,46044.57506735243,9.2326,9.2504,9.222,9.2504,46044.5751
2007-09-05 14:10:00,26.03,26.04,25.99,26.03,27063.43374969385,9.2504,9.254,9.2362,9.2504,27063.4337
2007-09-05 14:15:00,26.03,26.05,26.0,26.01,37839.82365907421,9.2504,9.2575,9.2397,9.2433,37839.8237
2007-09-05 14:20:00,26.02,26.02,25.94,25.95,38207.20058780308,9.2469,9.2469,9.2184,9.222,38207.2006
2007-09-05 14:25:00,25.95,25.99,25.95,25.98,25961.302963507223,9.222,9.2362,9.222,9.2326,25961.303
2007-09-05 14:30:00,25.98,26.04,25.98,26.03,43350.477590007344,9.2326,9.254,9.2326,9.2504,43350.4776
2007-09-05 14:35:00,26.03,26.08,26.01,26.07,56820.9649767328,9.2504,9.2682,9.2433,9.2646,56820.965
2007-09-05 14:40:00,26.07,26.07,25.98,26.02,83272.10384521185,9.2646,9.2646,9.2326,9.2469,83272.1038
2007-09-05 14:45:00,26.02,26.02,25.96,26.01,40411.462160176336,9.2469,9.2469,9.2255,9.2433,40411.4622
2007-09-05 14:50:00,26.01,26.03,25.96,26.02,42983.10066127847,9.2433,9.2504,9.2255,9.2469,42983.1007
2007-09-05 14:55:00,26.02,26.07,26.02,26.04,84619.1525838844,9.2469,9.2646,9.2469,9.254,84619.1526
2007-09-05 15:00:00,26.03,26.07,26.03,26.07,137521.4303208425,9.2504,9.2646,9.2504,9.2646,137521.4303
2007-09-05 15:05:00,26.07,26.13,26.07,26.09,113641.9299534656,9.2646,9.2859,9.2646,9.2717,113641.93
2007-09-05 15:10:00,26.09,26.11,26.03,26.1,46534.410972324265,9.2717,9.2788,9.2504,9.2753,46534.411
2007-09-05 15:15:00,26.1,26.15,26.05,26.15,99926.52461425422,9.2753,9.2931,9.2575,9.2931,99926.5246
2007-09-05 15:20:00,26.13,26.18,26.1,26.18,152094.04849375458,9.2859,9.3037,9.2753,9.3037,152094.0485
2007-09-05 15:25:00,26.16,26.19,26.13,26.15,100906.19642419789,9.2966,9.3073,9.2859,9.2931,100906.1964
2007-09-05 15:30:00,26.15,26.17,26.11,26.13,108621.11192750427,9.2931,9.3002,9.2788,9.2859,108621.1119
2007-09-05 15:35:00,26.14,26.17,26.11,26.16,116336.02743081067,9.2895,9.3002,9.2788,9.2966,116336.0274
2007-09-05 15:40:00,26.16,26.2,26.14,26.18,116336.02743081067,9.2966,9.3108,9.2895,9.3037,116336.0274
2007-09-05 15:45:00,26.18,26.27,26.18,26.26,157114.86651971587,9.3037,9.3357,9.3037,9.3321,157114.8665
2007-09-05 15:50:00,26.26,26.28,26.22,26.25,119887.33774185646,9.3321,9.3393,9.3179,9.3286,119887.3377
2007-09-05 15:55:00,26.26,26.26,26.2,26.21,110457.99657114866,9.3321,9.3321,9.3108,9.3144,110457.9966
2007-09-06 09:30:00,26.16,26.44,26.16,26.38,70291.45236345823,9.2966,9.3961,9.2966,9.3748,70291.4524
2007-09-06 09:35:00,26.39,26.43,26.38,26.4,23634.58241489101,9.3783,9.3926,9.3748,9.3819,23634.5824
2007-09-06 09:40:00,26.4,26.47,26.35,26.44,52412.44183198628,9.3819,9.4068,9.3641,9.3961,52412.4418
2007-09-06 09:45:00,26.43,26.47,26.41,26.44,39554.24932647563,9.3926,9.4068,9.3855,9.3961,39554.2493
2007-09-06 09:50:00,26.46,26.46,26.34,26.35,30247.36713201077,9.4032,9.4032,9.3606,9.3641,30247.3671
2007-09-06 09:55:00,26.35,26.38,26.31,26.36,116825.8633357825,9.3641,9.3748,9.3499,9.3677,116825.8633
2007-09-06 10:00:00,26.35,26.38,26.21,26.23,141562.57653686014,9.3641,9.3748,9.3144,9.3215,141562.5765
2007-09-06 10:05:00,26.23,26.34,26.2,26.3,88048.00391868723,9.3215,9.3606,9.3108,9.3464,88048.0039
2007-09-06 10:10:00,26.3,26.39,26.29,26.37,64903.257408768055,9.3464,9.3783,9.3428,9.3712,64903.2574
2007-09-06 10:15:00,26.38,26.38,26.28,26.35,137766.34827332842,9.3748,9.3748,9.3393,9.3641,137766.3483
2007-09-06 10:20:00,26.37,26.38,26.32,26.37,73720.30369826108,9.3712,9.3748,9.3535,9.3712,73720.3037
2007-09-06 10:25:00,26.37,26.38,26.34,26.34,42983.10066127847,9.3712,9.3748,9.3606,9.3606,42983.1007
2007-09-06 10:30:00,26.34,26.39,26.31,26.34,159074.2101396032,9.3606,9.3783,9.3499,9.3606,159074.2101
2007-09-06 10:35:00,26.34,26.39,26.31,26.37,105682.09649767326,9.3606,9.3783,9.3499,9.3712,105682.0965
2007-09-06 10:40:00,26.38,26.38,26.29,26.3,45309.82120989468,9.3748,9.3748,9.3428,9.3464,45309.8212
2007-09-06 10:45:00,26.32,26.37,26.3,26.34,51432.77002204261,9.3535,9.3712,9.3464,9.3606,51432.77
2007-09-06 10:50:00,26.35,26.4,26.34,26.34,59759.9804065638,9.3641,9.3819,9.3606,9.3606,59759.9804
2007-09-06 10:55:00,26.36,26.36,26.3,26.33,60249.81631153563,9.3677,9.3677,9.3464,9.357,60249.8163
2007-09-06 11:00:00,26.33,26.35,26.29,26.3,66740.14205241244,9.357,9.3641,9.3428,9.3464,66740.1421
2007-09-06 11:05:00,26.3,26.34,26.27,26.29,125397.9916727896,9.3464,9.3606,9.3357,9.3428,125397.9917
2007-09-06 11:10:00,26.29,26.39,26.29,26.38,21307.8618662748,9.3428,9.3783,9.3428,9.3748,21307.8619
2007-09-06 11:15:00,26.38,26.38,26.32,26.38,59759.9804065638,9.3748,9.3748,9.3535,9.3748,59759.9804
2007-09-06 11:20:00,26.38,26.54,26.38,26.46,58045.55473916238,9.3748,9.4316,9.3748,9.4032,58045.5547
2007-09-06 11:25:00,26.47,26.51,26.46,26.5,30124.90815576781,9.4068,9.421,9.4032,9.4174,30124.9082
2007-09-06 11:30:00,26.5,26.53,26.47,26.48,72005.87803085966,9.4174,9.4281,9.4068,9.4103,72005.878
2007-09-06 11:35:00,26.5,26.52,26.48,26.48,23144.746509919176,9.4174,9.4245,9.4103,9.4103,23144.7465
2007-09-06 11:40:00,26.49,26.51,26.47,26.47,33186.38256184178,9.4139,9.421,9.4068,9.4068,33186.3826
2007-09-06 11:45:00,26.47,26.53,26.45,26.52,20818.025961302963,9.4068,9.4281,9.3997,9.4245,20818.026
2007-09-06 11:50:00,26.51,26.56,26.47,26.48,37349.98775410237,9.421,9.4388,9.4068,9.4103,37349.9878
2007-09-06 11:55:00,26.47,26.54,26.47,26.52,55718.83419054616,9.4068,9.4316,9.4068,9.4245,55718.8342
2007-09-06 12:00:00,26.52,26.56,26.51,26.55,38207.20058780308,9.4245,9.4388,9.421,9.4352,38207.2006
2007-09-06 12:05:00,26.56,26.6,26.52,26.52,31471.95689444036,9.4388,9.453,9.4245,9.4245,31471.9569
2007-09-06 12:10:00,26.52,26.69,26.52,26.69,59025.226549106046,9.4245,9.485,9.4245,9.485,59025.2265
2007-09-06 12:15:00,26.69,26.74,26.6,26.6,102253.24516287044,9.485,9.5027,9.453,9.453,102253.2452
2007-09-06 12:20:00,26.61,26.65,26.6,26.65,22287.533676218467,9.4565,9.4707,9.453,9.4707,22287.5337
2007-09-06 12:25:00,26.65,26.69,26.64,26.65,32084.25177565516,9.4707,9.485,9.4672,9.4707,32084.2518
2007-09-06 12:30:00,26.65,26.69,26.61,26.69,50575.5571883419,9.4707,9.485,9.4565,9.485,50575.5572
2007-09-06 12:35:00,26.69,26.75,26.69,26.74,93803.5758021063,9.485,9.5063,9.485,9.5027,93803.5758
2007-09-06 12:40:00,26.76,26.77,26.7,26.71,68821.94464854273,9.5098,9.5134,9.4885,9.4921,68821.9446
2007-09-06 12:45:00,26.71,26.71,26.65,26.67,101273.57335292676,9.4921,9.4921,9.4707,9.4778,101273.5734
2007-09-06 12:50:00,26.67,26.72,26.65,26.68,72128.33700710261,9.4778,9.4956,9.4707,9.4814,72128.337
2007-09-06 12:55:00,26.68,26.77,26.66,26.74,90007.34753857457,9.4814,9.5134,9.4743,9.5027,90007.3475
2007-09-06 13:00:00,26.74,26.74,26.63,26.63,60739.65221650746,9.5027,9.5027,9.4636,9.4636,60739.6522
2007-09-06 13:05:00,26.64,26.64,26.52,26.56,55718.83419054616,9.4672,9.4672,9.4245,9.4388,55718.8342
2007-09-06 13:10:00,26.56,26.6,26.52,26.56,101396.03232916971,9.4388,9.453,9.4245,9.4388,101396.0323
2007-09-06 13:15:00,26.56,26.58,26.55,26.56,53024.73671320108,9.4388,9.4459,9.4352,9.4388,53024.7367
2007-09-06 13:20:00,26.56,26.57,26.52,26.55,50575.5571883419,9.4388,9.4423,9.4245,9.4352,50575.5572
2007-09-06 13:25:00,26.55,26.55,26.52,26.52,34533.43130051433,9.4352,9.4352,9.4245,9.4245,34533.4313
2007-09-06 13:30:00,26.52,26.56,26.5,26.53,360029.3901542983,9.4245,9.4388,9.4174,9.4281,360029.3902
2007-09-06 13:35:00,26.54,26.56,26.5,26.52,93436.1988733774,9.4316,9.4388,9.4174,9.4245,93436.1989
2007-09-06 13:40:00,26.51,26.52,26.45,26.47,90619.64241978936,9.421,9.4245,9.3997,9.4068,90619.6424
2007-09-06 13:45:00,26.47,26.52,26.46,26.49,84129.31667891255,9.4068,9.4245,9.4032,9.4139,84129.3167
2007-09-06 13:50:00,26.5,26.5,26.45,26.5,66372.76512368357,9.4174,9.4174,9.3997,9.4174,66372.7651
2007-09-06 13:55:00,26.5,26.51,26.46,26.49,101640.95028165563,9.4174,9.421,9.4032,9.4139,101640.9503
2007-09-06 14:00:00,26.5,26.52,26.38,26.38,130296.35072250797,9.4174,9.4245,9.3748,9.3748,130296.3507
2007-09-06 14:05:00,26.39,26.45,26.38,26.43,76781.77810433504,9.3783,9.3997,9.3748,9.3926,76781.7781
2007-09-06 14:10:00,26.43,26.52,26.43,26.49,66250.3061474406,9.3926,9.4245,9.3926,9.4139,66250.3061
2007-09-06 14:15:00,26.49,26.5,26.48,26.5,48861.13152094048,9.4139,9.4174,9.4103,9.4174,48861.1315
2007-09-06 14:20:00,26.5,26.51,26.48,26.49,59270.14450159196,9.4174,9.421,9.4103,9.4139,59270.1445
2007-09-06 14:25:00,26.49,26.5,26.48,26.49,44452.60837619397,9.4139,9.4174,9.4103,9.4139,44452.6084
2007-09-06 14:30:00,26.49,26.52,26.48,26.5,46656.869948567226,9.4139,9.4245,9.4103,9.4174,46656.8699
2007-09-06 14:35:00,26.49,26.53,26.48,26.51,95640.46044575066,9.4139,9.4281,9.4103,9.421,95640.4604
2007-09-06 14:40:00,26.5,26.52,26.47,26.5,124418.31986284594,9.4174,9.4245,9.4068,9.4174,124418.3199
2007-09-06 14:45:00,26.5,26.51,26.47,26.48,12980.651481753612,9.4174,9.421,9.4068,9.4103,12980.6515
2007-09-06 14:50:00,26.48,26.5,26.46,26.48,36370.31594415871,9.4103,9.4174,9.4032,9.4103,36370.3159
2007-09-06 14:55:00,26.48,26.52,26.47,26.51,41023.75704139113,9.4103,9.4245,9.4068,9.421,41023.757
2007-09-06 15:00:00,26.52,26.56,26.5,26.51,43595.39554249327,9.4245,9.4388,9.4174,9.421,43595.3955
2007-09-06 15:05:00,26.52,26.55,26.5,26.5,54126.8674993877,9.4245,9.4352,9.4174,9.4174,54126.8675
2007-09-06 15:10:00,26.5,26.53,26.48,26.52,49106.0494734264,9.4174,9.4281,9.4103,9.4245,49106.0495
2007-09-06 15:15:00,26.52,26.53,26.47,26.5,32084.25177565516,9.4245,9.4281,9.4068,9.4174,32084.2518
2007-09-06 15:20:00,26.51,26.52,26.47,26.52,40778.83908890522,9.421,9.4245,9.4068,9.4245,40778.8391
2007-09-06 15:25:00,26.52,26.52,26.47,26.49,30492.28508449669,9.4245,9.4245,9.4068,9.4139,30492.2851
2007-09-06 15:30:00,26.49,26.51,26.48,26.49,26573.59784472201,9.4139,9.421,9.4103,9.4139,26573.5978
2007-09-06 15:35:00,26.5,26.52,26.48,26.49,35390.64413421504,9.4174,9.4245,9.4103,9.4139,35390.6441
2007-09-06 15:40:00,26.49,26.52,26.46,26.52,85843.74234631399,9.4139,9.4245,9.4032,9.4245,85843.7423
2007-09-06 15:45:00,26.51,26.55,26.5,26.55,114376.68381092334,9.421,9.4352,9.4174,9.4352,114376.6838
2007-09-06 15:50:00,26.55,26.55,26.51,26.55,61229.4881214793,9.4352,9.4352,9.421,9.4352,61229.4881
2007-09-06 15:55:00,26.55,26.55,26.5,26.53,151849.13054126868,9.4352,9.4352,9.4174,9.4281,151849.1305
2007-09-07 09:30:00,26.13,26.29,26.07,26.1,64413.42150379622,9.2859,9.3428,9.2646,9.2753,64413.4215
2007-09-07 09:35:00,26.11,26.14,26.02,26.04,41513.592946362965,9.2788,9.2895,9.2469,9.254,41513.5929
2007-09-07 09:40:00,26.06,26.14,26.0,26.14,107518.98114131764,9.2611,9.2895,9.2397,9.2895,107518.9811
2007-09-07 09:45:00,26.16,26.16,26.02,26.11,104579.96571148664,9.2966,9.2966,9.2469,9.2788,104579.9657
2007-09-07 09:50:00,26.09,26.16,26.06,26.09,90129.80651481752,9.2717,9.2966,9.2611,9.2717,90129.8065
2007-09-07 09:55:00,26.09,26.11,26.04,26.04,23634.58241489101,9.2717,9.2788,9.254,9.254,23634.5824
2007-09-07 10:00:00,26.03,26.07,25.99,26.03,69434.23952975753,9.2504,9.2646,9.2362,9.2504,69434.2395
2007-09-07 10:05:00,26.03,26.2,26.03,26.18,96130.2963507225,9.2504,9.3108,9.2504,9.3037,96130.2964
2007-09-07 10:10:00,26.19,26.25,26.19,26.25,56943.42395297575,9.3073,9.3286,9.3073,9.3286,56943.424
2007-09-07 10:15:00,26.23,26.28,26.2,26.25,39431.790350232666,9.3215,9.3393,9.3108,9.3286,39431.7904
2007-09-07 10:20:00,26.27,26.36,26.27,26.34,39921.6262552045,9.3357,9.3677,9.3357,9.3606,39921.6263
2007-09-07 10:25:00,26.32,26.34,26.27,26.29,24736.71320107764,9.3535,9.3606,9.3357,9.3428,24736.7132
2007-09-07 10:30:00,26.3,26.3,26.12,26.12,39921.6262552045,9.3464,9.3464,9.2824,9.2824,39921.6263
2007-09-07 10:35:00,26.14,26.16,26.11,26.13,17756.551555228998,9.2895,9.2966,9.2788,9.2859,17756.5516
2007-09-07 10:40:00,26.12,26.27,26.11,26.27,33308.84153808474,9.2824,9.3357,9.2788,9.3357,33308.8415
2007-09-07 10:45:00,26.27,26.27,26.16,26.17,39309.33137398971,9.3357,9.3357,9.2966,9.3002,39309.3314
2007-09-07 10:50:00,26.17,26.19,26.12,26.15,28410.4824883664,9.3002,9.3073,9.2824,9.2931,28410.4825
2007-09-07 10:55:00,26.16,26.2,26.16,26.18,9551.80014695077,9.2966,9.3108,9.2966,9.3037,9551.8001
2007-09-07 11:00:00,26.18,26.2,26.16,26.2,35390.64413421504,9.3037,9.3108,9.2966,9.3108,35390.6441
2007-09-07 11:05:00,26.19,26.2,26.16,26.17,166176.83076169482,9.3073,9.3108,9.2966,9.3002,166176.8308
2007-09-07 11:10:00,26.18,26.19,26.11,26.12,43350.477590007344,9.3037,9.3073,9.2788,9.2824,43350.4776
2007-09-07 11:15:00,26.12,26.16,26.11,26.11,31716.87484692628,9.2824,9.2966,9.2788,9.2788,31716.8748
2007-09-07 11:20:00,26.12,26.15,26.06,26.06,33553.75949057066,9.2824,9.2931,9.2611,9.2611,33553.7595
2007-09-07 11:25:00,26.07,26.12,26.07,26.11,25104.090129806515,9.2646,9.2824,9.2646,9.2788,25104.0901
2007-09-07 11:30:00,26.11,26.16,26.1,26.15,27308.351702179767,9.2788,9.2966,9.2753,9.2931,27308.3517
2007-09-07 11:35:00,26.16,26.2,26.15,26.17,77026.69605682096,9.2966,9.3108,9.2931,9.3002,77026.6961
2007-09-07 11:40:00,26.17,26.19,26.14,26.19,72005.87803085966,9.3002,9.3073,9.2895,9.3073,72005.878
2007-09-07 11:45:00,26.2,26.22,26.17,26.19,70046.53441097232,9.3108,9.3179,9.3002,9.3073,70046.5344
2007-09-07 11:50:00,26.19,26.23,26.16,26.19,67229.97795738427,9.3073,9.3215,9.2966,9.3073,67229.978
2007-09-07 11:55:00,26.2,26.24,26.18,26.21,56820.9649767328,9.3108,9.325,9.3037,9.3144,56820.965
2007-09-07 12:00:00,26.2,26.22,26.19,26.19,24736.71320107764,9.3108,9.3179,9.3073,9.3073,24736.7132
2007-09-07 12:05:00,26.18,26.19,26.12,26.17,69679.15748224345,9.3037,9.3073,9.2824,9.3002,69679.1575
2007-09-07 12:10:00,26.17,26.17,26.13,26.17,29267.695322067106,9.3002,9.3002,9.2859,9.3002,29267.6953
2007-09-07 12:15:00,26.16,26.17,26.09,26.09,23879.500367376928,9.2966,9.3002,9.2717,9.2717,23879.5004
2007-09-07 12:20:00,26.11,26.18,26.09,26.15,53147.19568944403,9.2788,9.3037,9.2717,9.2931,53147.1957
2007-09-07 12:25:00,26.16,26.2,26.13,26.17,331496.4486896889,9.2966,9.3108,9.2859,9.3002,331496.4487
2007-09-07 12:30:00,26.17,26.2,26.14,26.17,97722.26304188096,9.3002,9.3108,9.2895,9.3002,97722.263
2007-09-07 12:35:00,26.17,26.2,26.15,26.2,40901.29806514817,9.3002,9.3108,9.2931,9.3108,40901.2981
2007-09-07 12:40:00,26.2,26.2,26.16,26.17,53759.490570658825,9.3108,9.3108,9.2966,9.3002,53759.4906
2007-09-07 12:45:00,26.17,26.19,26.16,26.19,64046.04457506735,9.3002,9.3073,9.2966,9.3073,64046.0446
2007-09-07 12:50:00,26.19,26.22,26.18,26.21,36247.856967915744,9.3073,9.3179,9.3037,9.3144,36247.857
2007-09-07 12:55:00,26.22,26.22,26.19,26.21,79598.3345579231,9.3179,9.3179,9.3073,9.3144,79598.3346
2007-09-07 13:00:00,26.21,26.21,26.17,26.19,88292.92187117315,9.3144,9.3144,9.3002,9.3073,88292.9219
2007-09-07 13:05:00,26.19,26.25,26.18,26.25,75189.81141317658,9.3073,9.3286,9.3037,9.3286,75189.8114
2007-09-07 13:10:00,26.25,26.29,26.22,26.26,178545.18736223364,9.3286,9.3428,9.3179,9.3321,178545.1874
2007-09-07 13:15:00,26.27,26.29,26.21,26.25,115233.89664462404,9.3357,9.3428,9.3144,9.3286,115233.8966
2007-09-07 13:20:00,26.26,26.29,26.18,26.26,38697.03649277492,9.3321,9.3428,9.3037,9.3321,38697.0365
2007-09-07 13:25:00,26.26,26.29,26.25,26.29,23512.12343864805,9.3321,9.3428,9.3286,9.3428,23512.1234
2007-09-07 13:30:00,26.29,26.36,26.29,26.34,31349.4979181974,9.3428,9.3677,9.3428,9.3606,31349.4979
2007-09-07 13:35:00,26.33,26.34,26.21,26.21,19960.81312760225,9.357,9.3606,9.3144,9.3144,19960.8131
2007-09-07 13:40:00,26.21,26.27,26.2,26.22,35268.185157972075,9.3144,9.3357,9.3108,9.3179,35268.1852
2007-09-07 13:45:00,26.21,26.26,26.2,26.25,41023.75704139113,9.3144,9.3321,9.3108,9.3286,41023.757
2007-09-07 13:50:00,26.25,26.28,26.25,26.28,20695.56698506,9.3286,9.3393,9.3286,9.3393,20695.567
2007-09-07 13:55:00,26.27,26.29,26.22,26.25,27308.351702179767,9.3357,9.3428,9.3179,9.3286,27308.3517
2007-09-07 14:00:00,26.25,26.27,26.2,26.25,58535.39064413421,9.3286,9.3357,9.3108,9.3286,58535.3906
2007-09-07 14:05:00,26.25,26.28,26.23,26.23,23022.28753367621,9.3286,9.3393,9.3215,9.3215,23022.2875
2007-09-07 14:10:00,26.24,26.29,26.2,26.29,46289.49301983835,9.325,9.3428,9.3108,9.3428,46289.493
2007-09-07 14:15:00,26.29,26.29,26.2,26.25,30124.90815576781,9.3428,9.3428,9.3108,9.3286,30124.9082
2007-09-07 14:20:00,26.24,26.26,26.19,26.23,31961.7927994122,9.325,9.3321,9.3073,9.3215,31961.7928
2007-09-07 14:25:00,26.23,26.26,26.2,26.25,39064.41342150379,9.3215,9.3321,9.3108,9.3286,39064.4134
2007-09-07 14:30:00,26.25,26.25,26.2,26.24,39309.33137398971,9.3286,9.3286,9.3108,9.325,39309.3314
2007-09-07 14:35:00,26.24,26.26,26.21,26.25,21430.320842517754,9.325,9.3321,9.3144,9.3286,21430.3208
2007-09-07 14:40:00,26.25,26.25,26.22,26.23,45064.90325740876,9.3286,9.3286,9.3179,9.3215,45064.9033
2007-09-07 14:45:00,26.23,26.26,26.2,26.22,64780.7984325251,9.3215,9.3321,9.3108,9.3179,64780.7984
2007-09-07 14:50:00,26.22,26.22,26.16,26.16,42125.88782757776,9.3179,9.3179,9.2966,9.2966,42125.8878
2007-09-07 14:55:00,26.16,26.16,26.04,26.07,75557.18834190545,9.2966,9.2966,9.254,9.2646,75557.1883
2007-09-07 15:00:00,26.07,26.13,26.04,26.05,257286.309086456,9.2646,9.2859,9.254,9.2575,257286.3091
2007-09-07 15:05:00,26.05,26.07,26.0,26.03,124785.6967915748,9.2575,9.2646,9.2397,9.2504,124785.6968
2007-09-07 15:10:00,26.03,26.07,25.96,26.05,309576.29194219934,9.2504,9.2646,9.2255,9.2575,309576.2919
2007-09-07 15:15:00,26.04,26.11,26.02,26.05,36860.15184913054,9.254,9.2788,9.2469,9.2575,36860.1518
2007-09-07 15:20:00,26.05,26.06,25.91,25.96,71516.04212588782,9.2575,9.2611,9.2078,9.2255,71516.0421
2007-09-07 15:25:00,25.95,25.98,25.89,25.94,126255.20450649032,9.222,9.2326,9.2007,9.2184,126255.2045
2007-09-07 15:30:00,25.9,25.98,25.89,25.92,66740.14205241244,9.2042,9.2326,9.2007,9.2113,66740.1421
2007-09-07 15:35:00,25.92,25.98,25.89,25.93,74210.1396032329,9.2113,9.2326,9.2007,9.2149,74210.1396
2007-09-07 15:40:00,25.91,25.97,25.85,25.91,75802.10629439137,9.2078,9.2291,9.1864,9.2078,75802.1063
2007-09-07 15:45:00,25.91,26.05,25.9,25.98,111437.66838109231,9.2078,9.2575,9.2042,9.2326,111437.6684
2007-09-07 15:50:00,25.99,26.13,25.96,26.11,119152.58388439871,9.2362,9.2859,9.2255,9.2788,119152.5839
2007-09-07 15:55:00,26.11,26.11,26.02,26.02,116091.10947832475,9.2788,9.2788,9.2469,9.2469,116091.1095
2007-09-10 09:30:00,26.01,26.1,25.89,26.09,72005.87803085966,9.2433,9.2753,9.2007,9.2717,72005.878
2007-09-10 09:35:00,26.07,26.09,25.85,25.9,37349.98775410237,9.2646,9.2717,9.1864,9.2042,37349.9878
2007-09-10 09:40:00,25.88,26.03,25.86,26.03,52412.44183198628,9.1971,9.2504,9.19,9.2504,52412.4418
2007-09-10 09:45:00,26.03,26.03,25.9,26.01,28655.400440852314,9.2504,9.2504,9.2042,9.2433,28655.4004
2007-09-10 09:50:00,25.98,26.05,25.91,25.93,49106.0494734264,9.2326,9.2575,9.2078,9.2149,49106.0495
2007-09-10 09:55:00,25.93,25.94,25.84,25.86,65025.716385011016,9.2149,9.2184,9.1829,9.19,65025.7164
2007-09-10 10:00:00,25.86,25.88,25.84,25.85,45187.36223365172,9.19,9.1971,9.1829,9.1864,45187.3622
2007-09-10 10:05:00,25.85,25.9,25.85,25.89,38697.03649277492,9.1864,9.2042,9.1864,9.2007,38697.0365
2007-09-10 10:10:00,25.87,25.87,25.74,25.78,80333.08841538084,9.1935,9.1935,9.1473,9.1616,80333.0884
2007-09-10 10:15:00,25.76,25.79,25.71,25.72,151604.21258878274,9.1545,9.1651,9.1367,9.1402,151604.2126
2007-09-10 10:20:00,25.71,25.82,25.71,25.82,62454.07788390889,9.1367,9.1758,9.1367,9.1758,62454.0779
2007-09-10 10:25:00,25.81,25.86,25.78,25.79,75802.10629439137,9.1722,9.19,9.1616,9.1651,75802.1063
2007-09-10 10:30:00,25.79,25.84,25.77,25.8,43228.01861376438,9.1651,9.1829,9.158,9.1687,43228.0186
2007-09-10 10:35:00,25.79,25.82,25.7,25.7,72618.17291207446,9.1651,9.1758,9.1331,9.1331,72618.1729
2007-09-10 10:40:00,25.69,25.71,25.55,25.58,81067.84227283859,9.1296,9.1367,9.0798,9.0905,81067.8423
2007-09-10 10:45:00,25.59,25.64,25.56,25.59,51922.60592701445,9.094,9.1118,9.0834,9.094,51922.6059
2007-09-10 10:50:00,25.59,25.59,25.53,25.53,64413.42150379622,9.094,9.094,9.0727,9.0727,64413.4215
2007-09-10 10:55:00,25.54,25.6,25.5,25.58,57433.25985794758,9.0763,9.0976,9.0621,9.0905,57433.2599
2007-09-10 11:00:00,25.58,25.64,25.58,25.64,102987.99902032818,9.0905,9.1118,9.0905,9.1118,102987.999
2007-09-10 11:05:00,25.63,25.67,25.63,25.63,65882.92921871172,9.1083,9.1225,9.1083,9.1083,65882.9292
2007-09-10 11:10:00,25.63,25.65,25.5,25.5,116825.8633357825,9.1083,9.1154,9.0621,9.0621,116825.8633
2007-09-10 11:15:00,25.5,25.51,25.34,25.38,142297.3303943179,9.0621,9.0656,9.0052,9.0194,142297.3304
2007-09-10 11:20:00,25.38,25.4,25.31,25.34,102620.6220915993,9.0194,9.0265,8.9945,9.0052,102620.6221
2007-09-10 11:25:00,25.36,25.37,25.31,25.36,75434.7293656625,9.0123,9.0159,8.9945,9.0123,75434.7294
2007-09-10 11:30:00,25.36,25.38,25.34,25.37,42615.7237325496,9.0123,9.0194,9.0052,9.0159,42615.7237
2007-09-10 11:35:00,25.37,25.49,25.35,25.49,90987.01934851824,9.0159,9.0585,9.0088,9.0585,90987.0193
2007-09-10 11:40:00,25.49,25.6,25.49,25.59,75924.56527063434,9.0585,9.0976,9.0585,9.094,75924.5653
2007-09-10 11:45:00,25.58,25.58,25.52,25.58,59515.06245407788,9.0905,9.0905,9.0692,9.0905,59515.0625
2007-09-10 11:50:00,25.58,25.62,25.55,25.61,43350.477590007344,9.0905,9.1047,9.0798,9.1012,43350.4776
2007-09-10 11:55:00,25.62,25.63,25.58,25.6,29267.695322067106,9.1047,9.1083,9.0905,9.0976,29267.6953
2007-09-10 12:00:00,25.6,25.62,25.55,25.56,39921.6262552045,9.0976,9.1047,9.0798,9.0834,39921.6263
2007-09-10 12:05:00,25.57,25.58,25.47,25.49,29757.53122703894,9.0869,9.0905,9.0514,9.0585,29757.5312
2007-09-10 12:10:00,25.49,25.5,25.41,25.43,28165.56453588048,9.0585,9.0621,9.0301,9.0372,28165.5645
2007-09-10 12:15:00,25.45,25.46,25.4,25.41,21920.15674748959,9.0443,9.0478,9.0265,9.0301,21920.1567
2007-09-10 12:20:00,25.41,25.53,25.41,25.5,35635.56208670095,9.0301,9.0727,9.0301,9.0621,35635.5621
2007-09-10 12:25:00,25.5,25.54,25.5,25.52,21797.697771246632,9.0621,9.0763,9.0621,9.0692,21797.6978
2007-09-10 12:30:00,25.52,25.55,25.48,25.5,34288.513348028406,9.0692,9.0798,9.055,9.0621,34288.5133
2007-09-10 12:35:00,25.48,25.52,25.48,25.48,40778.83908890522,9.055,9.0692,9.055,9.055,40778.8391
2007-09-10 12:40:00,25.48,25.53,25.48,25.49,22287.533676218467,9.055,9.0727,9.055,9.0585,22287.5337
2007-09-10 12:45:00,25.49,25.49,25.44,25.46,27185.89272593681,9.0585,9.0585,9.0407,9.0478,27185.8927
2007-09-10 12:50:00,25.45,25.46,25.37,25.41,98089.63997060985,9.0443,9.0478,9.0159,9.0301,98089.64
2007-09-10 12:55:00,25.41,25.43,25.4,25.43,34533.43130051433,9.0301,9.0372,9.0265,9.0372,34533.4313
2007-09-10 13:00:00,25.44,25.44,25.37,25.37,27553.269654665684,9.0407,9.0407,9.0159,9.0159,27553.2697
2007-09-10 13:05:00,25.37,25.42,25.37,25.42,15552.289982855742,9.0159,9.0336,9.0159,9.0336,15552.29
2007-09-10 13:10:00,25.4,25.42,25.38,25.41,19838.354151359294,9.0265,9.0336,9.0194,9.0301,19838.3542
2007-09-10 13:15:00,25.4,25.49,25.4,25.49,42615.7237325496,9.0265,9.0585,9.0265,9.0585,42615.7237
2007-09-10 13:20:00,25.48,25.48,25.45,25.45,24736.71320107764,9.055,9.055,9.0443,9.0443,24736.7132
2007-09-10 13:25:00,25.45,25.53,25.4,25.52,58535.39064413421,9.0443,9.0727,9.0265,9.0692,58535.3906
2007-09-10 13:30:00,25.52,25.56,25.51,25.56,61841.783002694094,9.0692,9.0834,9.0656,9.0834,61841.783
2007-09-10 13:35:00,25.55,25.56,25.53,25.56,28900.318393338228,9.0798,9.0834,9.0727,9.0834,28900.3184
2007-09-10 13:40:00,25.55,25.56,25.54,25.55,27675.728630908645,9.0798,9.0834,9.0763,9.0798,27675.7286
2007-09-10 13:45:00,25.55,25.58,25.55,25.56,44942.44428116581,9.0798,9.0905,9.0798,9.0834,44942.4443
2007-09-10 13:50:00,25.57,25.58,25.5,25.52,44085.2314474651,9.0869,9.0905,9.0621,9.0692,44085.2314
2007-09-10 13:55:00,25.54,25.54,25.49,25.49,28777.85941709527,9.0763,9.0763,9.0585,9.0585,28777.8594
2007-09-10 14:00:00,25.5,25.53,25.49,25.5,37594.90570658829,9.0621,9.0727,9.0585,9.0621,37594.9057
2007-09-10 14:05:00,25.5,25.52,25.48,25.5,40901.29806514817,9.0621,9.0692,9.055,9.0621,40901.2981
2007-09-10 14:10:00,25.52,25.58,25.52,25.58,44207.69042370805,9.0692,9.0905,9.0692,9.0905,44207.6904
2007-09-10 14:15:00,25.58,25.64,25.58,25.62,25716.385011021302,9.0905,9.1118,9.0905,9.1047,25716.385
2007-09-10 14:20:00,25.61,25.7,25.6,25.68,31104.579965711484,9.1012,9.1331,9.0976,9.126,31104.58
2007-09-10 14:25:00,25.68,25.8,25.66,25.8,45677.19813862356,9.126,9.1687,9.1189,9.1687,45677.1981
2007-09-10 14:30:00,25.8,25.81,25.78,25.81,31716.87484692628,9.1687,9.1722,9.1616,9.1722,31716.8748
2007-09-10 14:35:00,25.8,25.8,25.71,25.75,44819.98530492285,9.1687,9.1687,9.1367,9.1509,44819.9853
2007-09-10 14:40:00,25.74,25.75,25.7,25.74,37839.82365907421,9.1473,9.1509,9.1331,9.1473,37839.8237
2007-09-10 14:45:00,25.74,25.82,25.73,25.73,41268.67499387705,9.1473,9.1758,9.1438,9.1438,41268.675
2007-09-10 14:50:00,25.75,25.77,25.7,25.72,27920.64658339456,9.1509,9.158,9.1331,9.1402,27920.6466
2007-09-10 14:55:00,25.71,25.76,25.71,25.74,19470.977222630416,9.1367,9.1545,9.1367,9.1473,19470.9772
2007-09-10 15:00:00,25.73,25.75,25.67,25.67,27308.351702179767,9.1438,9.1509,9.1225,9.1225,27308.3517
2007-09-10 15:05:00,25.67,25.92,25.67,25.91,73108.00881704628,9.1225,9.2113,9.1225,9.2078,73108.0088
2007-09-10 15:10:00,25.92,25.93,25.77,25.78,78618.66274797943,9.2113,9.2149,9.158,9.1616,78618.6627
2007-09-10 15:15:00,25.79,25.85,25.77,25.83,49106.0494734264,9.1651,9.1864,9.158,9.1793,49106.0495
2007-09-10 15:20:00,25.84,26.02,25.83,26.01,145236.3458241489,9.1829,9.2469,9.1793,9.2433,145236.3458
2007-09-10 15:25:00,26.01,26.02,25.94,25.94,188586.82341415624,9.2433,9.2469,9.2184,9.2184,188586.8234
2007-09-10 15:30:00,25.94,25.96,25.86,25.89,192015.67474895908,9.2184,9.2255,9.19,9.2007,192015.6747
2007-09-10 15:35:00,25.9,25.9,25.8,25.81,117070.78128826842,9.2042,9.2042,9.1687,9.1722,117070.7813
2007-09-10 15:40:00,25.8,25.87,25.76,25.81,103355.37594905704,9.1687,9.1935,9.1545,9.1722,103355.3759
2007-09-10 15:45:00,25.81,25.85,25.75,25.76,156625.03061474406,9.1722,9.1864,9.1509,9.1545,156625.0306
2007-09-10 15:50:00,25.76,25.79,25.69,25.76,251408.278226794,9.1545,9.1651,9.1296,9.1545,251408.2782
2007-09-10 15:55:00,25.75,25.82,25.73,25.74,229488.1214793044,9.1509,9.1758,9.1438,9.1473,229488.1215
2007-09-11 09:30:00,25.88,26.03,25.76,25.81,63188.83174136664,9.1971,9.2504,9.1545,9.1722,63188.8317
2007-09-11 09:35:00,25.81,25.84,25.68,25.71,41513.592946362965,9.1722,9.1829,9.126,9.1367,41513.5929
2007-09-11 09:40:00,25.71,25.83,25.67,25.77,58535.39064413421,9.1367,9.1793,9.1225,9.158,58535.3906
2007-09-11 09:45:00,25.77,25.85,25.71,25.73,73842.76267450403,9.158,9.1864,9.1367,9.1438,73842.7627
2007-09-11 09:50:00,25.73,25.81,25.71,25.71,30369.82610825373,9.1438,9.1722,9.1367,9.1367,30369.8261
2007-09-11 09:55:00,25.71,25.74,25.68,25.69,53759.490570658825,9.1367,9.1473,9.126,9.1296,53759.4906
2007-09-11 10:00:00,25.69,25.71,25.61,25.64,109233.40680871908,9.1296,9.1367,9.1012,9.1118,109233.4068
2007-09-11 10:05:00,25.64,25.67,25.62,25.62,40533.921136419296,9.1118,9.1225,9.1047,9.1047,40533.9211
2007-09-11 10:10:00,25.62,25.64,25.57,25.58,52779.81876071516,9.1047,9.1118,9.0869,9.0905,52779.8188
2007-09-11 10:15:00,25.57,25.58,25.52,25.53,35145.726181729115,9.0869,9.0905,9.0692,9.0727,35145.7262
2007-09-11 10:20:00,25.54,25.6,25.53,25.58,77883.90889052166,9.0763,9.0976,9.0727,9.0905,77883.9089
2007-09-11 10:25:00,25.58,25.62,25.54,25.58,147195.68944403622,9.0905,9.1047,9.0763,9.0905,147195.6894
2007-09-11 10:30:00,25.58,25.61,25.53,25.58,234386.48052902275,9.0905,9.1012,9.0727,9.0905,234386.4805
2007-09-11 10:35:00,25.57,25.62,25.55,25.61,110090.61964241978,9.0869,9.1047,9.0798,9.1012,110090.6196
2007-09-11 10:40:00,25.61,25.69,25.59,25.67,56576.04702424687,9.1012,9.1296,9.094,9.1225,56576.047
2007-09-11 10:45:00,25.68,25.7,25.61,25.64,107396.5221650747,9.126,9.1331,9.1012,9.1118,107396.5222
2007-09-11 10:50:00,25.64,25.66,25.58,25.59,29267.695322067106,9.1118,9.1189,9.0905,9.094,29267.6953
2007-09-11 10:55:00,25.59,25.62,25.59,25.62,30982.120989468527,9.094,9.1047,9.094,9.1047,30982.121
2007-09-11 11:00:00,25.63,25.63,25.58,25.61,67107.51898114131,9.1083,9.1083,9.0905,9.1012,67107.519
2007-09-11 11:05:00,25.61,25.61,25.58,25.59,142909.6252755327,9.1012,9.1012,9.0905,9.094,142909.6253
2007-09-11 11:10:00,25.59,25.62,25.58,25.58,126500.12245897624,9.094,9.1047,9.0905,9.0905,126500.1225
2007-09-11 11:15:00,25.58,25.64,25.56,25.64,38819.49546901788,9.0905,9.1118,9.0834,9.1118,38819.4955
2007-09-11 11:20:00,25.64,25.67,25.59,25.59,70046.53441097232,9.1118,9.1225,9.094,9.094,70046.5344
2007-09-11 11:25:00,25.6,25.7,25.59,25.67,32329.16972814107,9.0976,9.1331,9.094,9.1225,32329.1697
2007-09-11 11:30:00,25.67,25.67,25.61,25.62,43595.39554249327,9.1225,9.1225,9.1012,9.1047,43595.3955
2007-09-11 11:35:00,25.62,25.64,25.59,25.62,43105.55963752143,9.1047,9.1118,9.094,9.1047,43105.5596
2007-09-11 11:40:00,25.62,25.62,25.57,25.58,27798.1876071516,9.1047,9.1047,9.0869,9.0905,27798.1876
2007-09-11 11:45:00,25.57,25.59,25.56,25.58,38941.95444526083,9.0869,9.094,9.0834,9.0905,38941.9544
2007-09-11 11:50:00,25.58,25.59,25.51,25.54,118417.83002694097,9.0905,9.094,9.0656,9.0763,118417.83
2007-09-11 11:55:00,25.54,25.56,25.51,25.55,41268.67499387705,9.0763,9.0834,9.0656,9.0798,41268.675
2007-09-11 12:00:00,25.56,25.58,25.54,25.57,38574.57751653196,9.0834,9.0905,9.0763,9.0869,38574.5775
2007-09-11 12:05:00,25.57,25.58,25.48,25.49,55473.91623806024,9.0869,9.0905,9.055,9.0585,55473.9162
2007-09-11 12:10:00,25.48,25.54,25.48,25.51,40901.29806514817,9.055,9.0763,9.055,9.0656,40901.2981
2007-09-11 12:15:00,25.52,25.58,25.52,25.56,22532.45162870438,9.0692,9.0905,9.0692,9.0834,22532.4516
2007-09-11 12:20:00,25.58,25.67,25.58,25.62,40656.38011266226,9.0905,9.1225,9.0905,9.1047,40656.3801
2007-09-11 12:25:00,25.62,25.68,25.62,25.64,42738.18270879255,9.1047,9.126,9.1047,9.1118,42738.1827
2007-09-11 12:30:00,25.65,25.67,25.63,25.65,57310.80088170463,9.1154,9.1225,9.1083,9.1154,57310.8009
2007-09-11 12:35:00,25.65,25.72,25.63,25.67,119030.12490815576,9.1154,9.1402,9.1083,9.1225,119030.1249
2007-09-11 12:40:00,25.67,25.72,25.66,25.71,89762.42958608865,9.1225,9.1402,9.1189,9.1367,89762.4296
2007-09-11 12:45:00,25.71,25.71,25.67,25.68,54494.24442811657,9.1367,9.1367,9.1225,9.126,54494.2444
2007-09-11 12:50:00,25.68,25.69,25.65,25.69,56943.42395297575,9.126,9.1296,9.1154,9.1296,56943.424
2007-09-11 12:55:00,25.68,25.7,25.67,25.67,25349.008082292432,9.126,9.1331,9.1225,9.1225,25349.0081
2007-09-11 13:00:00,25.67,25.69,25.62,25.67,35758.02106294391,9.1225,9.1296,9.1047,9.1225,35758.0211
2007-09-11 13:05:00,25.67,25.72,25.66,25.67,100538.819495469,9.1225,9.1402,9.1189,9.1225,100538.8195
2007-09-11 13:10:00,25.67,25.69,25.62,25.62,43840.31349497918,9.1225,9.1296,9.1047,9.1047,43840.3135
2007-09-11 13:15:00,25.62,25.68,25.6,25.63,39431.790350232666,9.1047,9.126,9.0976,9.1083,39431.7904
2007-09-11 13:20:00,25.63,25.69,25.62,25.67,50208.18025961303,9.1083,9.1296,9.1047,9.1225,50208.1803
2007-09-11 13:25:00,25.68,25.75,25.66,25.71,38941.95444526083,9.126,9.1509,9.1189,9.1367,38941.9544
2007-09-11 13:30:00,25.71,25.76,25.7,25.74,34900.8082292432,9.1367,9.1545,9.1331,9.1473,34900.8082
2007-09-11 13:35:00,25.73,25.74,25.7,25.71,27063.43374969385,9.1438,9.1473,9.1331,9.1367,27063.4337
2007-09-11 13:40:00,25.71,25.74,25.69,25.74,32819.0056331129,9.1367,9.1473,9.1296,9.1473,32819.0056
2007-09-11 13:45:00,25.72,25.85,25.71,25.8,69801.6164584864,9.1402,9.1864,9.1367,9.1687,69801.6165
2007-09-11 13:50:00,25.8,25.8,25.75,25.78,23512.12343864805,9.1687,9.1687,9.1509,9.1616,23512.1234
2007-09-11 13:55:00,25.77,25.8,25.74,25.8,28288.02351212344,9.158,9.1687,9.1473,9.1687,28288.0235
2007-09-11 14:00:00,25.8,25.92,25.76,25.91,38819.49546901788,9.1687,9.2113,9.1545,9.2078,38819.4955
2007-09-11 14:05:00,25.91,25.93,25.87,25.92,25104.090129806515,9.2078,9.2149,9.1935,9.2113,25104.0901
2007-09-11 14:10:00,25.92,25.94,25.9,25.92,25349.008082292432,9.2113,9.2184,9.2042,9.2113,25349.0081
2007-09-11 14:15:00,25.91,25.95,25.89,25.9,29757.53122703894,9.2078,9.222,9.2007,9.2042,29757.5312
2007-09-11 14:20:00,25.91,25.91,25.85,25.89,41023.75704139113,9.2078,9.2078,9.1864,9.2007,41023.757
2007-09-11 14:25:00,25.89,25.94,25.88,25.93,61474.40607396522,9.2007,9.2184,9.1971,9.2149,61474.4061
2007-09-11 14:30:00,25.93,25.98,25.89,25.98,45922.11609110948,9.2149,9.2326,9.2007,9.2326,45922.1161
2007-09-11 14:35:00,25.98,25.98,25.95,25.95,58780.308596620125,9.2326,9.2326,9.222,9.222,58780.3086
2007-09-11 14:40:00,25.94,25.97,25.92,25.97,63678.66764633847,9.2184,9.2291,9.2113,9.2291,63678.6676
2007-09-11 14:45:00,25.95,26.01,25.94,25.98,48493.7545922116,9.222,9.2433,9.2184,9.2326,48493.7546
2007-09-11 14:50:00,25.98,26.04,25.94,26.0,158584.3742346314,9.2326,9.254,9.2184,9.2397,158584.3742
2007-09-11 14:55:00,25.99,26.07,25.97,26.07,38452.118540289,9.2362,9.2646,9.2291,9.2646,38452.1185
2007-09-11 15:00:00,26.07,26.08,26.02,26.03,68454.56771981386,9.2646,9.2682,9.2469,9.2504,68454.5677
2007-09-11 15:05:00,26.03,26.08,26.03,26.08,27185.89272593681,9.2504,9.2682,9.2504,9.2682,27185.8927
2007-09-11 15:10:00,26.1,26.13,26.09,26.13,36247.856967915744,9.2753,9.2859,9.2717,9.2859,36247.857
2007-09-11 15:15:00,26.13,26.29,26.12,26.28,140705.36370315944,9.2859,9.3428,9.2824,9.3393,140705.3637
2007-09-11 15:20:00,26.29,26.3,26.22,26.22,72740.63188831741,9.3428,9.3464,9.3179,9.3179,72740.6319
2007-09-11 15:25:00,26.24,26.32,26.22,26.28,85598.82439382806,9.325,9.3535,9.3179,9.3393,85598.8244
2007-09-11 15:30:00,26.28,26.34,26.27,26.29,83394.5628214548,9.3393,9.3606,9.3357,9.3428,83394.5628
2007-09-11 15:35:00,26.28,26.29,26.19,26.21,110335.5375949057,9.3393,9.3428,9.3073,9.3144,110335.5376
2007-09-11 15:40:00,26.22,26.22,26.11,26.12,129439.13788880724,9.3179,9.3179,9.2788,9.2824,129439.1379
2007-09-11 15:45:00,26.11,26.13,26.07,26.09,100538.819495469,9.2788,9.2859,9.2646,9.2717,100538.8195
2007-09-11 15:50:00,26.08,26.16,26.08,26.14,98089.63997060985,9.2682,9.2966,9.2682,9.2895,98089.64
2007-09-11 15:55:00,26.14,26.17,26.13,26.17,176463.38476610335,9.2895,9.3002,9.2859,9.3002,176463.3848
2007-09-12 09:30:00,26.05,26.25,26.03,26.18,50698.016164584864,9.2575,9.3286,9.2504,9.3037,50698.0162
2007-09-12 09:35:00,26.2,26.36,26.19,26.34,29512.613274553023,9.3108,9.3677,9.3073,9.3606,29512.6133
2007-09-12 09:40:00,26.34,26.43,26.34,26.39,29512.613274553023,9.3606,9.3926,9.3606,9.3783,29512.6133
2007-09-12 09:45:00,26.42,26.56,26.41,26.56,122336.51726671564,9.389,9.4388,9.3855,9.4388,122336.5173
2007-09-12 09:50:00,26.56,26.66,26.52,26.65,81435.21920156747,9.4388,9.4743,9.4245,9.4707,81435.2192
2007-09-12 09:55:00,26.65,26.66,26.6,26.63,71883.4190546167,9.4707,9.4743,9.453,9.4636,71883.4191
2007-09-12 10:00:00,26.62,26.63,26.48,26.54,96620.13225569432,9.4601,9.4636,9.4103,9.4316,96620.1323
2007-09-12 10:05:00,26.54,26.63,26.53,26.58,51800.14695077149,9.4316,9.4636,9.4281,9.4459,51800.147
2007-09-12 10:10:00,26.58,26.58,26.46,26.55,120867.00955180012,9.4459,9.4459,9.4032,9.4352,120867.0096
2007-09-12 10:15:00,26.56,26.59,26.44,26.47,79720.79353416605,9.4388,9.4494,9.3961,9.4068,79720.7935
2007-09-12 10:20:00,26.46,26.53,26.44,26.47,58412.93166789125,9.4032,9.4281,9.3961,9.4068,58412.9317
2007-09-12 10:25:00,26.46,26.56,26.46,26.53,46779.32892481019,9.4032,9.4388,9.4032,9.4281,46779.3289
2007-09-12 10:30:00,26.53,26.67,26.42,26.45,154053.39211364192,9.4281,9.4778,9.389,9.3997,154053.3921
2007-09-12 10:35:00,26.46,26.46,26.33,26.46,41146.21601763409,9.4032,9.4032,9.357,9.4032,41146.216
2007-09-12 10:40:00,26.46,26.52,26.43,26.51,50820.47514082782,9.4032,9.4245,9.3926,9.421,50820.4751
2007-09-12 10:45:00,26.51,26.52,26.45,26.46,23389.664462405093,9.421,9.4245,9.3997,9.4032,23389.6645
2007-09-12 10:50:00,26.46,26.47,26.33,26.35,80700.46534410972,9.4032,9.4068,9.357,9.3641,80700.4653
2007-09-12 10:55:00,26.36,26.38,26.31,26.34,39676.70830271859,9.3677,9.3748,9.3499,9.3606,39676.7083
2007-09-12 11:00:00,26.33,26.37,26.27,26.29,43472.936566250304,9.357,9.3712,9.3357,9.3428,43472.9366
2007-09-12 11:05:00,26.27,26.41,26.27,26.41,38329.65956404605,9.3357,9.3855,9.3357,9.3855,38329.6596
2007-09-12 11:10:00,26.42,26.47,26.41,26.46,26940.974773450893,9.389,9.4068,9.3855,9.4032,26940.9748
2007-09-12 11:15:00,26.47,26.55,26.47,26.48,42738.18270879255,9.4068,9.4352,9.4068,9.4103,42738.1827
2007-09-12 11:20:00,26.47,26.56,26.47,26.54,51922.60592701445,9.4068,9.4388,9.4068,9.4316,51922.6059
2007-09-12 11:25:00,26.54,26.56,26.54,26.55,19226.0592701445,9.4316,9.4388,9.4316,9.4352,19226.0593
2007-09-12 11:30:00,26.55,26.6,26.55,26.59,13348.028410482488,9.4352,9.453,9.4352,9.4494,13348.0284
2007-09-12 11:35:00,26.59,26.62,26.57,26.6,34900.8082292432,9.4494,9.4601,9.4423,9.453,34900.8082
2007-09-12 11:40:00,26.6,26.6,26.53,26.55,52289.98285574332,9.453,9.453,9.4281,9.4352,52289.9829
2007-09-12 11:45:00,26.55,26.57,26.54,26.54,28410.4824883664,9.4352,9.4423,9.4316,9.4316,28410.4825
2007-09-12 11:50:00,26.54,26.6,26.54,26.59,21552.779818760715,9.4316,9.453,9.4316,9.4494,21552.7798
2007-09-12 11:55:00,26.59,26.59,26.51,26.56,40656.38011266226,9.4494,9.4494,9.421,9.4388,40656.3801
2007-09-12 12:00:00,26.56,26.57,26.53,26.54,29757.53122703894,9.4388,9.4423,9.4281,9.4316,29757.5312
2007-09-12 12:05:00,26.54,26.6,26.54,26.6,22042.61572373255,9.4316,9.453,9.4316,9.453,22042.6157
2007-09-12 12:10:00,26.6,26.61,26.57,26.61,26328.679892236098,9.453,9.4565,9.4423,9.4565,26328.6799
2007-09-12 12:15:00,26.61,26.61,26.57,26.59,19103.60029390154,9.4565,9.4565,9.4423,9.4494,19103.6003
2007-09-12 12:20:00,26.58,26.58,26.46,26.49,53637.031594415865,9.4459,9.4459,9.4032,9.4139,53637.0316
2007-09-12 12:25:00,26.47,26.52,26.43,26.47,39921.6262552045,9.4068,9.4245,9.3926,9.4068,39921.6263
2007-09-12 12:30:00,26.47,26.52,26.43,26.52,33308.84153808474,9.4068,9.4245,9.3926,9.4245,33308.8415
2007-09-12 12:35:00,26.53,26.55,26.49,26.49,24614.25422483468,9.4281,9.4352,9.4139,9.4139,24614.2542
2007-09-12 12:40:00,26.5,26.53,26.43,26.47,45309.82120989468,9.4174,9.4281,9.3926,9.4068,45309.8212
2007-09-12 12:45:00,26.48,26.52,26.47,26.51,42003.4288513348,9.4103,9.4245,9.4068,9.421,42003.4289
2007-09-12 12:50:00,26.51,26.53,26.47,26.49,15429.831006612783,9.421,9.4281,9.4068,9.4139,15429.831
2007-09-12 12:55:00,26.49,26.56,26.47,26.52,40533.921136419296,9.4139,9.4388,9.4068,9.4245,40533.9211
2007-09-12 13:00:00,26.52,26.52,26.44,26.44,20573.10800881705,9.4245,9.4245,9.3961,9.3961,20573.108
2007-09-12 13:05:00,26.44,26.44,26.38,26.39,49350.96742591231,9.3961,9.3961,9.3748,9.3783,49350.9674
2007-09-12 13:10:00,26.38,26.42,26.38,26.42,21552.779818760715,9.3748,9.389,9.3748,9.389,21552.7798
2007-09-12 13:15:00,26.4,26.45,26.38,26.4,30369.82610825373,9.3819,9.3997,9.3748,9.3819,30369.8261
2007-09-12 13:20:00,26.4,26.41,26.37,26.38,13592.946362968403,9.3819,9.3855,9.3712,9.3748,13592.9464
2007-09-12 13:25:00,26.38,26.4,26.37,26.4,15797.20793534166,9.3748,9.3819,9.3712,9.3819,15797.2079
2007-09-12 13:30:00,26.4,26.4,26.37,26.38,31227.038941954444,9.3819,9.3819,9.3712,9.3748,31227.0389
2007-09-12 13:35:00,26.38,26.47,26.37,26.47,49350.96742591231,9.3748,9.4068,9.3712,9.4068,49350.9674
2007-09-12 13:40:00,26.47,26.52,26.46,26.46,34655.89027675729,9.4068,9.4245,9.4032,9.4032,34655.8903
2007-09-12 13:45:00,26.46,26.55,26.46,26.47,58045.55473916238,9.4032,9.4352,9.4032,9.4068,58045.5547
2007-09-12 13:50:00,26.47,26.51,26.47,26.5,50820.47514082782,9.4068,9.421,9.4068,9.4174,50820.4751
2007-09-12 13:55:00,26.5,26.5,26.47,26.48,44575.06735243693,9.4174,9.4174,9.4068,9.4103,44575.0674
2007-09-12 14:00:00,26.49,26.49,26.43,26.43,29635.07225079598,9.4139,9.4139,9.3926,9.3926,29635.0723
2007-09-12 14:05:00,26.43,26.55,26.42,26.54,57800.636786676456,9.3926,9.4352,9.389,9.4316,57800.6368
2007-09-12 14:10:00,26.54,26.56,26.52,26.52,69434.23952975753,9.4316,9.4388,9.4245,9.4245,69434.2395
2007-09-12 14:15:00,26.52,26.6,26.46,26.56,64903.257408768055,9.4245,9.453,9.4032,9.4388,64903.2574
2007-09-12 14:20:00,26.44,26.63,26.44,26.6,69924.07543472936,9.3961,9.4636,9.3961,9.453,69924.0754
2007-09-12 14:25:00,26.6,26.62,26.56,26.58,35880.48003918687,9.453,9.4601,9.4388,9.4459,35880.48
2007-09-12 14:30:00,26.58,26.65,26.56,26.65,61841.783002694094,9.4459,9.4707,9.4388,9.4707,61841.783
2007-09-12 14:35:00,26.65,26.66,26.61,26.63,78128.82684300758,9.4707,9.4743,9.4565,9.4636,78128.8268
2007-09-12 14:40:00,26.63,26.69,26.62,26.66,44575.06735243693,9.4636,9.485,9.4601,9.4743,44575.0674
2007-09-12 14:45:00,26.67,26.74,26.65,26.74,70781.28826843007,9.4778,9.5027,9.4707,9.5027,70781.2883
2007-09-12 14:50:00,26.74,26.74,26.71,26.71,53759.490570658825,9.5027,9.5027,9.4921,9.4921,53759.4906
2007-09-12 14:55:00,26.72,26.74,26.7,26.74,60494.73426402155,9.4956,9.5027,9.4885,9.5027,60494.7343
2007-09-12 15:00:00,26.74,26.75,26.72,26.74,114744.0607396522,9.5027,9.5063,9.4956,9.5027,114744.0607
2007-09-12 15:05:00,26.73,26.74,26.6,26.61,59392.60347783492,9.4992,9.5027,9.453,9.4565,59392.6035
2007-09-12 15:10:00,26.6,26.69,26.6,26.66,69924.07543472936,9.453,9.485,9.453,9.4743,69924.0754
2007-09-12 15:15:00,26.66,26.69,26.65,26.68,103722.75287778594,9.4743,9.485,9.4707,9.4814,103722.7529
2007-09-12 15:20:00,26.67,26.68,26.61,26.65,80822.92432035267,9.4778,9.4814,9.4565,9.4707,80822.9243
2007-09-12 15:25:00,26.65,26.68,26.6,26.6,108743.57090374724,9.4707,9.4814,9.453,9.453,108743.5709
2007-09-12 15:30:00,26.6,26.64,26.56,26.61,109110.94783247611,9.453,9.4672,9.4388,9.4565,109110.9478
2007-09-12 15:35:00,26.61,26.61,26.56,26.57,48248.83663972569,9.4565,9.4565,9.4388,9.4423,48248.8366
2007-09-12 15:40:00,26.58,26.62,26.56,26.57,143032.08425177564,9.4459,9.4601,9.4388,9.4423,143032.0843
2007-09-12 15:45:00,26.56,26.62,26.54,26.56,143889.29708547634,9.4388,9.4601,9.4316,9.4388,143889.2971
2007-09-12 15:50:00,26.55,26.59,26.45,26.45,179524.8591721773,9.4352,9.4494,9.3997,9.3997,179524.8592
2007-09-12 15:55:00,26.46,26.47,26.39,26.47,317291.2074455057,9.4032,9.4068,9.3783,9.4068,317291.2074
2007-09-13 09:30:00,26.52,26.79,26.4,26.78,91721.773205976,9.4245,9.5205,9.3819,9.5169,91721.7732
2007-09-13 09:35:00,26.78,26.84,26.69,26.84,54371.78545187362,9.5169,9.5383,9.485,9.5383,54371.7855
2007-09-13 09:40:00,26.84,26.84,26.7,26.81,38697.03649277492,9.5383,9.5383,9.4885,9.5276,38697.0365
2007-09-13 09:45:00,26.8,26.83,26.67,26.71,44819.98530492285,9.524,9.5347,9.4778,9.4921,44819.9853
2007-09-13 09:50:00,26.69,26.83,26.69,26.78,32206.71075189811,9.485,9.5347,9.485,9.5169,32206.7108
2007-09-13 09:55:00,26.78,26.81,26.77,26.78,42738.18270879255,9.5169,9.5276,9.5134,9.5169,42738.1827
2007-09-13 10:00:00,26.78,26.82,26.76,26.76,40411.462160176336,9.5169,9.5312,9.5098,9.5098,40411.4622
2007-09-13 10:05:00,26.76,26.82,26.74,26.79,46901.78790105315,9.5098,9.5312,9.5027,9.5205,46901.7879
2007-09-13 10:10:00,26.79,26.82,26.76,26.79,38207.20058780308,9.5205,9.5312,9.5098,9.5205,38207.2006
2007-09-13 10:15:00,26.78,26.88,26.78,26.87,35268.185157972075,9.5169,9.5525,9.5169,9.5489,35268.1852
2007-09-13 10:20:00,26.87,26.87,26.83,26.86,48738.672544697525,9.5489,9.5489,9.5347,9.5454,48738.6725
2007-09-13 10:25:00,26.86,26.87,26.83,26.83,25226.54910604947,9.5454,9.5489,9.5347,9.5347,25226.5491
2007-09-13 10:30:00,26.83,26.84,26.77,26.81,26940.974773450893,9.5347,9.5383,9.5134,9.5276,26940.9748
2007-09-13 10:35:00,26.81,26.83,26.76,26.78,24614.25422483468,9.5276,9.5347,9.5098,9.5169,24614.2542
2007-09-13 10:40:00,26.78,26.78,26.77,26.78,13225.569434239527,9.5169,9.5169,9.5134,9.5169,13225.5694
2007-09-13 10:45:00,26.78,26.83,26.75,26.75,35635.56208670095,9.5169,9.5347,9.5063,9.5063,35635.5621
2007-09-13 10:50:00,26.74,26.79,26.74,26.77,23022.28753367621,9.5027,9.5205,9.5027,9.5134,23022.2875
2007-09-13 10:55:00,26.78,26.79,26.69,26.69,41391.133970120005,9.5169,9.5205,9.485,9.485,41391.134
2007-09-13 11:00:00,26.69,26.74,26.66,26.69,46289.49301983835,9.485,9.5027,9.4743,9.485,46289.493
2007-09-13 11:05:00,26.69,26.7,26.66,26.69,19103.60029390154,9.485,9.4885,9.4743,9.485,19103.6003
2007-09-13 11:10:00,26.69,26.69,26.65,26.67,31961.7927994122,9.485,9.485,9.4707,9.4778,31961.7928
2007-09-13 11:15:00,26.67,26.73,26.65,26.65,194832.23120254712,9.4778,9.4992,9.4707,9.4707,194832.2312
2007-09-13 11:20:00,26.65,26.69,26.64,26.64,46901.78790105315,9.4707,9.485,9.4672,9.4672,46901.7879
2007-09-13 11:25:00,26.63,26.67,26.63,26.65,43595.39554249327,9.4636,9.4778,9.4636,9.4707,43595.3955
2007-09-13 11:30:00,26.65,26.69,26.65,26.69,76291.94219936321,9.4707,9.485,9.4707,9.485,76291.9422
2007-09-13 11:35:00,26.69,26.7,26.6,26.6,80333.08841538084,9.485,9.4885,9.453,9.453,80333.0884
2007-09-13 11:40:00,26.6,26.64,26.6,26.64,35268.185157972075,9.453,9.4672,9.453,9.4672,35268.1852
2007-09-13 11:45:00,26.64,26.66,26.6,26.6,73597.84472201811,9.4672,9.4743,9.453,9.453,73597.8447
2007-09-13 11:50:00,26.59,26.61,26.58,26.59,17266.715650257163,9.4494,9.4565,9.4459,9.4494,17266.7157
2007-09-13 11:55:00,26.59,26.6,26.55,26.59,52412.44183198628,9.4494,9.453,9.4352,9.4494,52412.4418
2007-09-13 12:00:00,26.58,26.6,26.53,26.53,36860.15184913054,9.4459,9.453,9.4281,9.4281,36860.1518
2007-09-13 12:05:00,26.54,26.55,26.52,26.52,23512.12343864805,9.4316,9.4352,9.4245,9.4245,23512.1234
2007-09-13 12:10:00,26.52,26.54,26.51,26.54,23267.205486162133,9.4245,9.4316,9.421,9.4316,23267.2055
2007-09-13 12:15:00,26.54,26.55,26.53,26.54,13348.028410482488,9.4316,9.4352,9.4281,9.4316,13348.0284
2007-09-13 12:20:00,26.53,26.57,26.53,26.55,46289.49301983835,9.4281,9.4423,9.4281,9.4352,46289.493
2007-09-13 12:25:00,26.54,26.55,26.52,26.53,19715.895175116333,9.4316,9.4352,9.4245,9.4281,19715.8952
2007-09-13 12:30:00,26.53,26.55,26.5,26.53,24369.336272348763,9.4281,9.4352,9.4174,9.4281,24369.3363
2007-09-13 12:35:00,26.53,26.55,26.52,26.52,16899.338721528286,9.4281,9.4352,9.4245,9.4245,16899.3387
2007-09-13 12:40:00,26.52,26.54,26.51,26.52,17266.715650257163,9.4245,9.4316,9.421,9.4245,17266.7157
2007-09-13 12:45:00,26.52,26.54,26.5,26.52,35758.02106294391,9.4245,9.4316,9.4174,9.4245,35758.0211
2007-09-13 12:50:00,26.52,26.52,26.5,26.51,30247.36713201077,9.4245,9.4245,9.4174,9.421,30247.3671
2007-09-13 12:55:00,26.51,26.52,26.49,26.52,24001.959343619885,9.421,9.4245,9.4139,9.4245,24001.9593
2007-09-13 13:00:00,26.52,26.56,26.51,26.55,65760.47024246877,9.4245,9.4388,9.421,9.4352,65760.4702
2007-09-13 13:05:00,26.55,26.56,26.52,26.54,59882.43938280676,9.4352,9.4388,9.4245,9.4316,59882.4394
2007-09-13 13:10:00,26.55,26.56,26.48,26.49,89884.88856233162,9.4352,9.4388,9.4103,9.4139,89884.8886
2007-09-13 13:15:00,26.49,26.52,26.47,26.5,75557.18834190545,9.4139,9.4245,9.4068,9.4174,75557.1883
2007-09-13 13:20:00,26.51,26.58,26.5,26.53,61474.40607396522,9.421,9.4459,9.4174,9.4281,61474.4061
2007-09-13 13:25:00,26.54,26.65,26.51,26.52,209772.22630418808,9.4316,9.4707,9.421,9.4245,209772.2263
2007-09-13 13:30:00,26.52,26.54,26.5,26.52,44085.2314474651,9.4245,9.4316,9.4174,9.4245,44085.2314
2007-09-13 13:35:00,26.52,26.53,26.51,26.53,33186.38256184178,9.4245,9.4281,9.421,9.4281,33186.3826
2007-09-13 13:40:00,26.53,26.6,26.53,26.6,87068.33210874356,9.4281,9.453,9.4281,9.453,87068.3321
2007-09-13 13:45:00,26.6,26.6,26.56,26.56,24369.336272348763,9.453,9.453,9.4388,9.4388,24369.3363
2007-09-13 13:50:00,26.56,26.56,26.53,26.54,17389.17462650012,9.4388,9.4388,9.4281,9.4316,17389.1746
2007-09-13 13:55:00,26.53,26.54,26.51,26.52,18001.469507714915,9.4281,9.4316,9.421,9.4245,18001.4695
2007-09-13 14:00:00,26.53,26.65,26.53,26.65,83884.39872642665,9.4281,9.4707,9.4281,9.4707,83884.3987
2007-09-13 14:05:00,26.65,26.68,26.62,26.65,80822.92432035267,9.4707,9.4814,9.4601,9.4707,80822.9243
2007-09-13 14:10:00,26.64,26.69,26.61,26.66,88292.92187117315,9.4672,9.485,9.4565,9.4743,88292.9219
2007-09-13 14:15:00,26.66,26.68,26.6,26.62,105804.55547391625,9.4743,9.4814,9.453,9.4601,105804.5555
2007-09-13 14:20:00,26.62,26.7,26.59,26.69,94293.41170707812,9.4601,9.4885,9.4494,9.485,94293.4117
2007-09-13 14:25:00,26.69,26.74,26.68,26.68,108008.81704628948,9.485,9.5027,9.4814,9.4814,108008.817
2007-09-13 14:30:00,26.68,26.69,26.6,26.66,91844.23218221896,9.4814,9.485,9.453,9.4743,91844.2322
2007-09-13 14:35:00,26.66,26.74,26.66,26.73,57065.88292921871,9.4743,9.5027,9.4743,9.4992,57065.8829
2007-09-13 14:40:00,26.72,26.73,26.69,26.73,28532.94146460936,9.4956,9.4992,9.485,9.4992,28532.9415
2007-09-13 14:45:00,26.73,26.74,26.67,26.69,36125.397991672784,9.4992,9.5027,9.4778,9.485,36125.398
2007-09-13 14:50:00,26.68,26.69,26.67,26.69,19960.81312760225,9.4814,9.485,9.4778,9.485,19960.8131
2007-09-13 14:55:00,26.69,26.69,26.63,26.66,33921.13641929953,9.485,9.485,9.4636,9.4743,33921.1364
2007-09-13 15:00:00,26.67,26.7,26.67,26.69,47024.2468772961,9.4778,9.4885,9.4778,9.485,47024.2469
2007-09-13 15:05:00,26.7,26.76,26.69,26.73,72740.63188831741,9.4885,9.5098,9.485,9.4992,72740.6319
2007-09-13 15:10:00,26.72,26.75,26.63,26.67,84006.8577026696,9.4956,9.5063,9.4636,9.4778,84006.8577
2007-09-13 15:15:00,26.67,26.67,26.57,26.59,39554.24932647563,9.4778,9.4778,9.4423,9.4494,39554.2493
2007-09-13 15:20:00,26.59,26.66,26.56,26.63,53881.949546901786,9.4494,9.4743,9.4388,9.4636,53881.9495
2007-09-13 15:25:00,26.62,26.64,26.6,26.63,38452.118540289,9.4601,9.4672,9.453,9.4636,38452.1185
2007-09-13 15:30:00,26.63,26.65,26.59,26.64,57065.88292921871,9.4636,9.4707,9.4494,9.4672,57065.8829
2007-09-13 15:35:00,26.64,26.69,26.64,26.69,53269.65466568699,9.4672,9.485,9.4672,9.485,53269.6547
2007-09-13 15:40:00,26.69,26.74,26.69,26.72,82904.72691648298,9.485,9.5027,9.485,9.4956,82904.7269
2007-09-13 15:45:00,26.71,26.76,26.69,26.76,231937.3010041636,9.4921,9.5098,9.485,9.5098,231937.301
2007-09-13 15:50:00,26.76,26.8,26.74,26.79,332843.4974283615,9.5098,9.524,9.5027,9.5205,332843.4974
2007-09-13 15:55:00,26.78,26.86,26.78,26.83,269287.288758266,9.5169,9.5454,9.5169,9.5347,269287.2888
2007-09-14 09:30:00,26.56,26.76,26.56,26.65,39676.70830271859,9.4388,9.5098,9.4388,9.4707,39676.7083
2007-09-14 09:35:00,26.65,26.69,26.55,26.67,52045.06490325741,9.4707,9.485,9.4352,9.4778,52045.0649
2007-09-14 09:40:00,26.67,26.72,26.66,26.7,45064.90325740876,9.4778,9.4956,9.4743,9.4885,45064.9033
2007-09-14 09:45:00,26.71,26.72,26.68,26.69,46901.78790105315,9.4921,9.4956,9.4814,9.485,46901.7879
2007-09-14 09:50:00,26.7,26.77,26.69,26.74,44819.98530492285,9.4885,9.5134,9.485,9.5027,44819.9853
2007-09-14 09:55:00,26.74,26.79,26.72,26.74,62086.70095518001,9.5027,9.5205,9.4956,9.5027,62086.701
2007-09-14 10:00:00,26.76,26.8,26.74,26.78,48126.37766348273,9.5098,9.524,9.5027,9.5169,48126.3777
2007-09-14 10:05:00,26.78,26.85,26.76,26.81,60862.11119275042,9.5169,9.5418,9.5098,9.5276,60862.1112
2007-09-14 10:10:00,26.83,26.84,26.8,26.83,20573.10800881705,9.5347,9.5383,9.524,9.5347,20573.108
2007-09-14 10:15:00,26.83,26.95,26.82,26.91,51800.14695077149,9.5347,9.5774,9.5312,9.5631,51800.147
2007-09-14 10:20:00,26.91,26.95,26.89,26.91,49350.96742591231,9.5631,9.5774,9.556,9.5631,49350.9674
2007-09-14 10:25:00,26.91,26.94,26.9,26.93,19470.977222630416,9.5631,9.5738,9.5596,9.5702,19470.9772
2007-09-14 10:30:00,26.94,27.0,26.92,26.96,94293.41170707812,9.5738,9.5951,9.5667,9.5809,94293.4117
2007-09-14 10:35:00,26.98,27.03,26.96,27.02,26573.59784472201,9.588,9.6058,9.5809,9.6022,26573.5978
2007-09-14 10:40:00,27.01,27.02,26.98,26.98,38207.20058780308,9.5987,9.6022,9.588,9.588,38207.2006
2007-09-14 10:45:00,26.99,27.0,26.96,26.96,25961.302963507223,9.5916,9.5951,9.5809,9.5809,25961.303
2007-09-14 10:50:00,26.96,26.96,26.84,26.84,35390.64413421504,9.5809,9.5809,9.5383,9.5383,35390.6441
2007-09-14 10:55:00,26.83,26.85,26.81,26.81,56086.21111927504,9.5347,9.5418,9.5276,9.5276,56086.2111
2007-09-14 11:00:00,26.81,26.87,26.8,26.85,39676.70830271859,9.5276,9.5489,9.524,9.5418,39676.7083
2007-09-14 11:05:00,26.85,26.85,26.8,26.81,33063.92358559882,9.5418,9.5418,9.524,9.5276,33063.9236
2007-09-14 11:10:00,26.8,26.83,26.79,26.82,50085.72128337007,9.524,9.5347,9.5205,9.5312,50085.7213
2007-09-14 11:15:00,26.81,26.84,26.78,26.84,78986.0396767083,9.5276,9.5383,9.5169,9.5383,78986.0397
2007-09-14 11:20:00,26.83,26.83,26.78,26.82,27430.810678422728,9.5347,9.5347,9.5169,9.5312,27430.8107
2007-09-14 11:25:00,26.81,26.82,26.76,26.81,60127.35733529268,9.5276,9.5312,9.5098,9.5276,60127.3573
2007-09-14 11:30:00,26.81,26.85,26.8,26.82,40656.38011266226,9.5276,9.5418,9.524,9.5312,40656.3801
2007-09-14 11:35:00,26.83,26.83,26.8,26.83,22287.533676218467,9.5347,9.5347,9.524,9.5347,22287.5337
2007-09-14 11:40:00,26.83,26.87,26.81,26.86,28655.400440852314,9.5347,9.5489,9.5276,9.5454,28655.4004
2007-09-14 11:45:00,26.86,26.87,26.82,26.83,14695.077149155031,9.5454,9.5489,9.5312,9.5347,14695.0771
2007-09-14 11:50:00,26.83,26.85,26.82,26.83,11633.602743081066,9.5347,9.5418,9.5312,9.5347,11633.6027
2007-09-14 11:55:00,26.83,26.86,26.83,26.84,35268.185157972075,9.5347,9.5454,9.5347,9.5383,35268.1852
2007-09-14 12:00:00,26.83,26.9,26.83,26.87,25838.843987264263,9.5347,9.5596,9.5347,9.5489,25838.844
2007-09-14 12:05:00,26.87,26.91,26.84,26.9,27063.43374969385,9.5489,9.5631,9.5383,9.5596,27063.4337
2007-09-14 12:10:00,26.9,26.9,26.84,26.84,21920.15674748959,9.5596,9.5596,9.5383,9.5383,21920.1567
2007-09-14 12:15:00,26.85,26.85,26.82,26.84,29022.77736958119,9.5418,9.5418,9.5312,9.5383,29022.7774
2007-09-14 12:20:00,26.84,26.84,26.82,26.83,22409.992652461424,9.5383,9.5383,9.5312,9.5347,22409.9927
2007-09-14 12:25:00,26.82,26.85,26.82,26.84,23512.12343864805,9.5312,9.5418,9.5312,9.5383,23512.1234
2007-09-14 12:30:00,26.83,26.86,26.8,26.8,101885.86823414156,9.5347,9.5454,9.524,9.524,101885.8682
2007-09-14 12:35:00,26.81,26.82,26.8,26.8,16042.125887827577,9.5276,9.5312,9.524,9.524,16042.1259
2007-09-14 12:40:00,26.8,26.81,26.78,26.79,30859.662013225567,9.524,9.5276,9.5169,9.5205,30859.662
2007-09-14 12:45:00,26.78,26.8,26.74,26.74,43472.936566250304,9.5169,9.524,9.5027,9.5027,43472.9366
2007-09-14 12:50:00,26.74,26.8,26.73,26.79,58657.84962037717,9.5027,9.524,9.4992,9.5205,58657.8496
2007-09-14 12:55:00,26.79,26.81,26.72,26.75,48983.59049718344,9.5205,9.5276,9.4956,9.5063,48983.5905
2007-09-14 13:00:00,26.75,26.78,26.72,26.74,62086.70095518001,9.5063,9.5169,9.4956,9.5027,62086.701
2007-09-14 13:05:00,26.73,26.74,26.65,26.71,70658.82929218712,9.4992,9.5027,9.4707,9.4921,70658.8293
2007-09-14 13:10:00,26.71,26.8,26.7,26.8,32329.16972814107,9.4921,9.524,9.4885,9.524,32329.1697
2007-09-14 13:15:00,26.8,26.8,26.77,26.78,16042.125887827577,9.524,9.524,9.5134,9.5169,16042.1259
2007-09-14 13:20:00,26.78,26.87,26.77,26.83,49228.50844966936,9.5169,9.5489,9.5134,9.5347,49228.5084
2007-09-14 13:25:00,26.83,26.89,26.83,26.88,16164.584864070535,9.5347,9.556,9.5347,9.5525,16164.5849
2007-09-14 13:30:00,26.88,26.88,26.84,26.85,13470.487386725446,9.5525,9.5525,9.5383,9.5418,13470.4874
2007-09-14 13:35:00,26.86,26.86,26.82,26.83,24859.1721773206,9.5454,9.5454,9.5312,9.5347,24859.1722
2007-09-14 13:40:00,26.83,26.83,26.79,26.81,19838.354151359294,9.5347,9.5347,9.5205,9.5276,19838.3542
2007-09-14 13:45:00,26.8,26.81,26.74,26.79,34166.05437178545,9.524,9.5276,9.5027,9.5205,34166.0544
2007-09-14 13:50:00,26.79,26.81,26.75,26.76,24369.336272348763,9.5205,9.5276,9.5063,9.5098,24369.3363
2007-09-14 13:55:00,26.75,26.78,26.74,26.76,20695.56698506,9.5063,9.5169,9.5027,9.5098,20695.567
2007-09-14 14:00:00,26.77,26.8,26.77,26.79,28043.10555963752,9.5134,9.524,9.5134,9.5205,28043.1056
2007-09-14 14:05:00,26.78,26.78,26.71,26.72,39431.790350232666,9.5169,9.5169,9.4921,9.4956,39431.7904
2007-09-14 14:10:00,26.72,26.74,26.69,26.72,68087.19079108498,9.4956,9.5027,9.485,9.4956,68087.1908
2007-09-14 14:15:00,26.72,26.73,26.65,26.71,117070.78128826842,9.4956,9.4992,9.4707,9.4921,117070.7813
2007-09-14 14:20:00,26.73,26.73,26.69,26.69,31716.87484692628,9.4992,9.4992,9.485,9.485,31716.8748
2007-09-14 14:25:00,26.7,26.71,26.67,26.67,37105.06980161645,9.4885,9.4921,9.4778,9.4778,37105.0698
2007-09-14 14:30:00,26.67,26.69,26.67,26.68,21920.15674748959,9.4778,9.485,9.4778,9.4814,21920.1567
2007-09-14 14:35:00,26.69,26.69,26.61,26.63,54616.703404359534,9.485,9.485,9.4565,9.4636,54616.7034
2007-09-14 14:40:00,26.63,26.63,26.57,26.59,43717.85451873622,9.4636,9.4636,9.4423,9.4494,43717.8545
2007-09-14 14:45:00,26.59,26.6,26.55,26.56,59759.9804065638,9.4494,9.453,9.4352,9.4388,59759.9804
2007-09-14 14:50:00,26.55,26.59,26.54,26.56,88292.92187117315,9.4352,9.4494,9.4316,9.4388,88292.9219
2007-09-14 14:55:00,26.56,26.59,26.53,26.57,71883.4190546167,9.4388,9.4494,9.4281,9.4423,71883.4191
2007-09-14 15:00:00,26.58,26.59,26.55,26.58,37717.36468283125,9.4459,9.4494,9.4352,9.4459,37717.3647
2007-09-14 15:05:00,26.58,26.59,26.56,26.56,49350.96742591231,9.4459,9.4494,9.4388,9.4388,49350.9674
2007-09-14 15:10:00,26.56,26.6,26.54,26.6,92823.90399216262,9.4388,9.453,9.4316,9.453,92823.904
2007-09-14 15:15:00,26.6,26.65,26.59,26.61,37472.446730345335,9.453,9.4707,9.4494,9.4565,37472.4467
2007-09-14 15:20:00,26.61,26.69,26.61,26.69,55228.99828557433,9.4565,9.485,9.4565,9.485,55228.9983
2007-09-14 15:25:00,26.69,26.72,26.69,26.69,60984.570168993385,9.485,9.4956,9.485,9.485,60984.5702
2007-09-14 15:30:00,26.7,26.74,26.69,26.72,69434.23952975753,9.4885,9.5027,9.485,9.4956,69434.2395
2007-09-14 15:35:00,26.72,26.76,26.71,26.76,45187.36223365172,9.4956,9.5098,9.4921,9.5098,45187.3622
2007-09-14 15:40:00,26.76,26.86,26.76,26.85,183688.4643644379,9.5098,9.5454,9.5098,9.5418,183688.4644
2007-09-14 15:45:00,26.84,26.9,26.83,26.83,138133.7252020573,9.5383,9.5596,9.5347,9.5347,138133.7252
2007-09-14 15:50:00,26.83,26.91,26.83,26.86,177443.056576047,9.5347,9.5631,9.5347,9.5454,177443.0566
2007-09-14 15:55:00,26.86,26.89,26.8,26.82,158951.75116336026,9.5454,9.556,9.524,9.5312,158951.7512
2007-09-17 09:30:00,26.84,27.03,26.78,27.0,41023.75704139113,9.5383,9.6058,9.5169,9.5951,41023.757
2007-09-17 09:35:00,27.0,27.0,26.91,26.97,58535.39064413421,9.5951,9.5951,9.5631,9.5845,58535.3906
2007-09-17 09:40:00,26.96,26.99,26.91,26.92,45554.7391623806,9.5809,9.5916,9.5631,9.5667,45554.7392
2007-09-17 09:45:00,26.92,27.03,26.9,27.02,64290.96252755327,9.5667,9.6058,9.5596,9.6022,64290.9625
2007-09-17 09:50:00,27.0,27.1,27.0,27.08,81190.30124908155,9.5951,9.6307,9.5951,9.6236,81190.3012
2007-09-17 09:55:00,27.08,27.15,27.0,27.13,79230.95762919422,9.6236,9.6484,9.5951,9.6413,79230.9576
2007-09-17 10:00:00,27.13,27.15,27.1,27.14,43717.85451873622,9.6413,9.6484,9.6307,9.6449,43717.8545
2007-09-17 10:05:00,27.14,27.19,27.09,27.16,68821.94464854273,9.6449,9.6626,9.6271,9.652,68821.9446
2007-09-17 10:10:00,27.16,27.22,27.12,27.15,41391.133970120005,9.652,9.6733,9.6378,9.6484,41391.134
2007-09-17 10:15:00,27.15,27.2,27.13,27.18,45677.19813862356,9.6484,9.6662,9.6413,9.6591,45677.1981
2007-09-17 10:20:00,27.18,27.19,27.11,27.17,77026.69605682096,9.6591,9.6626,9.6342,9.6555,77026.6961
2007-09-17 10:25:00,27.17,27.18,27.12,27.15,78863.58070046533,9.6555,9.6591,9.6378,9.6484,78863.5807
2007-09-17 10:30:00,27.15,27.16,26.96,26.96,43717.85451873622,9.6484,9.652,9.5809,9.5809,43717.8545
2007-09-17 10:35:00,26.96,27.0,26.92,26.92,43105.55963752143,9.5809,9.5951,9.5667,9.5667,43105.5596
2007-09-17 10:40:00,26.92,27.05,26.91,27.05,34900.8082292432,9.5667,9.6129,9.5631,9.6129,34900.8082
2007-09-17 10:45:00,27.05,27.07,27.01,27.02,38329.65956404605,9.6129,9.62,9.5987,9.6022,38329.6596
2007-09-17 10:50:00,27.03,27.03,26.98,27.03,30737.20303698261,9.6058,9.6058,9.588,9.6058,30737.203
2007-09-17 10:55:00,27.04,27.09,27.02,27.08,27920.64658339456,9.6093,9.6271,9.6022,9.6236,27920.6466
2007-09-17 11:00:00,27.08,27.1,27.05,27.09,58535.39064413421,9.6236,9.6307,9.6129,9.6271,58535.3906
2007-09-17 11:05:00,27.09,27.11,27.05,27.05,42248.34680382072,9.6271,9.6342,9.6129,9.6129,42248.3468
2007-09-17 11:10:00,27.06,27.06,27.04,27.05,15919.666911584618,9.6164,9.6164,9.6093,9.6129,15919.6669
2007-09-17 11:15:00,27.05,27.05,26.99,27.03,20205.731080088168,9.6129,9.6129,9.5916,9.6058,20205.7311
2007-09-17 11:20:00,27.04,27.04,26.98,27.0,23512.12343864805,9.6093,9.6093,9.588,9.5951,23512.1234
2007-09-17 11:25:00,27.0,27.02,26.98,27.0,19715.895175116333,9.5951,9.6022,9.588,9.5951,19715.8952
2007-09-17 11:30:00,27.0,27.0,26.92,26.93,30492.28508449669,9.5951,9.5951,9.5667,9.5702,30492.2851
2007-09-17 11:35:00,26.94,26.97,26.9,26.91,30737.20303698261,9.5738,9.5845,9.5596,9.5631,30737.203
2007-09-17 11:40:00,26.9,26.95,26.88,26.93,23267.205486162133,9.5596,9.5774,9.5525,9.5702,23267.2055
2007-09-17 11:45:00,26.93,26.94,26.92,26.92,32206.71075189811,9.5702,9.5738,9.5667,9.5667,32206.7108
2007-09-17 11:50:00,26.92,26.92,26.85,26.89,19226.0592701445,9.5667,9.5667,9.5418,9.556,19226.0593
2007-09-17 11:55:00,26.9,26.9,26.83,26.87,45554.7391623806,9.5596,9.5596,9.5347,9.5489,45554.7392
2007-09-17 12:00:00,26.87,26.88,26.83,26.86,50942.93411707078,9.5489,9.5525,9.5347,9.5454,50942.9341
2007-09-17 12:05:00,26.87,26.87,26.81,26.85,25471.46705853539,9.5489,9.5489,9.5276,9.5418,25471.4671
2007-09-17 12:10:00,26.85,26.87,26.85,26.86,16409.50281655645,9.5418,9.5489,9.5418,9.5454,16409.5028
2007-09-17 12:15:00,26.87,26.95,26.85,26.93,54126.8674993877,9.5489,9.5774,9.5418,9.5702,54126.8675
2007-09-17 12:20:00,26.94,26.95,26.91,26.91,24614.25422483468,9.5738,9.5774,9.5631,9.5631,24614.2542
2007-09-17 12:25:00,26.92,26.97,26.91,26.96,30737.20303698261,9.5667,9.5845,9.5631,9.5809,30737.203
2007-09-17 12:30:00,26.96,26.96,26.94,26.96,12980.651481753612,9.5809,9.5809,9.5738,9.5809,12980.6515
2007-09-17 12:35:00,26.96,27.05,26.95,27.0,62576.53686015184,9.5809,9.6129,9.5774,9.5951,62576.5369
2007-09-17 12:40:00,27.01,27.02,26.96,26.96,47269.16482978202,9.5987,9.6022,9.5809,9.5809,47269.1648
2007-09-17 12:45:00,26.96,27.01,26.92,27.0,31104.579965711484,9.5809,9.5987,9.5667,9.5951,31104.58
2007-09-17 12:50:00,26.99,27.0,26.94,26.97,20328.19005633113,9.5916,9.5951,9.5738,9.5845,20328.1901
2007-09-17 12:55:00,26.96,27.02,26.96,26.99,50453.09821209894,9.5809,9.6022,9.5809,9.5916,50453.0982
2007-09-17 13:00:00,26.99,27.01,26.96,27.01,19226.0592701445,9.5916,9.5987,9.5809,9.5987,19226.0593
2007-09-17 13:05:00,27.01,27.03,26.99,27.0,42983.10066127847,9.5987,9.6058,9.5916,9.5951,42983.1007
2007-09-17 13:10:00,27.0,27.03,26.99,27.02,29022.77736958119,9.5951,9.6058,9.5916,9.6022,29022.7774
2007-09-17 13:15:00,27.02,27.03,27.0,27.01,15919.666911584618,9.6022,9.6058,9.5951,9.5987,15919.6669
2007-09-17 13:20:00,27.01,27.02,27.0,27.01,12000.979671809942,9.5987,9.6022,9.5951,9.5987,12000.9797
2007-09-17 13:25:00,27.02,27.04,27.01,27.04,8082.292432035268,9.6022,9.6093,9.5987,9.6093,8082.2924
2007-09-17 13:30:00,27.04,27.05,27.01,27.02,34043.59539554249,9.6093,9.6129,9.5987,9.6022,34043.5954
2007-09-17 13:35:00,27.02,27.05,27.0,27.04,23879.500367376928,9.6022,9.6129,9.5951,9.6093,23879.5004
2007-09-17 13:40:00,27.03,27.09,27.03,27.08,51187.85206955669,9.6058,9.6271,9.6058,9.6236,51187.8521
2007-09-17 13:45:00,27.08,27.13,27.07,27.1,83027.18589272593,9.6236,9.6413,9.62,9.6307,83027.1859
2007-09-17 13:50:00,27.11,27.14,27.08,27.08,40411.462160176336,9.6342,9.6449,9.6236,9.6236,40411.4622
2007-09-17 13:55:00,27.09,27.09,27.0,27.0,31104.579965711484,9.6271,9.6271,9.5951,9.5951,31104.58
2007-09-17 14:00:00,27.0,27.05,27.0,27.05,18123.928483957872,9.5951,9.6129,9.5951,9.6129,18123.9285
2007-09-17 14:05:00,27.05,27.06,27.03,27.03,31349.4979181974,9.6129,9.6164,9.6058,9.6058,31349.4979
2007-09-17 14:10:00,27.02,27.06,27.01,27.04,41880.96987509184,9.6022,9.6164,9.5987,9.6093,41880.9699
2007-09-17 14:15:00,27.05,27.05,26.98,27.0,50698.016164584864,9.6129,9.6129,9.588,9.5951,50698.0162
2007-09-17 14:20:00,27.0,27.01,26.96,27.0,23512.12343864805,9.5951,9.5987,9.5809,9.5951,23512.1234
2007-09-17 14:25:00,27.0,27.05,26.98,27.01,43105.55963752143,9.5951,9.6129,9.588,9.5987,43105.5596
2007-09-17 14:30:00,27.01,27.07,27.01,27.05,32206.71075189811,9.5987,9.62,9.5987,9.6129,32206.7108
2007-09-17 14:35:00,27.06,27.06,27.03,27.04,25838.843987264263,9.6164,9.6164,9.6058,9.6093,25838.844
2007-09-17 14:40:00,27.05,27.07,27.04,27.05,19470.977222630416,9.6129,9.62,9.6093,9.6129,19470.9772
2007-09-17 14:45:00,27.06,27.07,27.02,27.03,35880.48003918687,9.6164,9.62,9.6022,9.6058,35880.48
2007-09-17 14:50:00,27.03,27.05,27.02,27.04,23267.205486162133,9.6058,9.6129,9.6022,9.6093,23267.2055
2007-09-17 14:55:00,27.04,27.07,27.03,27.05,21797.697771246632,9.6093,9.62,9.6058,9.6129,21797.6978
2007-09-17 15:00:00,27.05,27.07,27.02,27.04,30737.20303698261,9.6129,9.62,9.6022,9.6093,30737.203
2007-09-17 15:05:00,27.03,27.07,27.02,27.06,24981.63115356356,9.6058,9.62,9.6022,9.6164,24981.6312
2007-09-17 15:10:00,27.07,27.13,27.06,27.12,59392.60347783492,9.62,9.6413,9.6164,9.6378,59392.6035
2007-09-17 15:15:00,27.12,27.14,27.07,27.14,43350.477590007344,9.6378,9.6449,9.62,9.6449,43350.4776
2007-09-17 15:20:00,27.14,27.14,27.08,27.12,46411.95199608131,9.6449,9.6449,9.6236,9.6378,46411.952
2007-09-17 15:25:00,27.12,27.13,27.04,27.05,31227.038941954444,9.6378,9.6413,9.6093,9.6129,31227.0389
2007-09-17 15:30:00,27.05,27.05,27.01,27.05,37594.90570658829,9.6129,9.6129,9.5987,9.6129,37594.9057
2007-09-17 15:35:00,27.05,27.05,27.0,27.01,47391.62380602498,9.6129,9.6129,9.5951,9.5987,47391.6238
2007-09-17 15:40:00,27.0,27.01,26.97,26.99,40656.38011266226,9.5951,9.5987,9.5845,9.5916,40656.3801
2007-09-17 15:45:00,27.0,27.0,26.95,26.96,74332.59857947587,9.5951,9.5951,9.5774,9.5809,74332.5986
2007-09-17 15:50:00,26.96,27.0,26.96,27.0,80210.62943913788,9.5809,9.5951,9.5809,9.5951,80210.6294
2007-09-17 15:55:00,27.0,27.0,26.94,26.96,94293.41170707812,9.5951,9.5951,9.5738,9.5809,94293.4117
2007-09-18 09:30:00,27.11,27.16,26.99,27.0,64168.50355131031,9.6342,9.652,9.5916,9.5951,64168.5036
2007-09-18 09:35:00,27.0,27.0,26.81,26.9,24981.63115356356,9.5951,9.5951,9.5276,9.5596,24981.6312
2007-09-18 09:40:00,26.91,26.94,26.87,26.92,15797.20793534166,9.5631,9.5738,9.5489,9.5667,15797.2079
2007-09-18 09:45:00,26.92,26.92,26.87,26.87,21062.94391378888,9.5667,9.5667,9.5489,9.5489,21062.9439
2007-09-18 09:50:00,26.86,26.92,26.83,26.92,37349.98775410237,9.5454,9.5667,9.5347,9.5667,37349.9878
2007-09-18 09:55:00,26.93,27.05,26.93,27.05,30247.36713201077,9.5702,9.6129,9.5702,9.6129,30247.3671
2007-09-18 10:00:00,27.06,27.12,27.06,27.09,43350.477590007344,9.6164,9.6378,9.6164,9.6271,43350.4776
2007-09-18 10:05:00,27.09,27.1,26.96,27.01,30247.36713201077,9.6271,9.6307,9.5809,9.5987,30247.3671
2007-09-18 10:10:00,27.0,27.09,27.0,27.04,34900.8082292432,9.5951,9.6271,9.5951,9.6093,34900.8082
2007-09-18 10:15:00,27.04,27.05,26.95,26.95,24001.959343619885,9.6093,9.6129,9.5774,9.5774,24001.9593
2007-09-18 10:20:00,26.96,26.99,26.95,26.96,20573.10800881705,9.5809,9.5916,9.5774,9.5809,20573.108
2007-09-18 10:25:00,26.96,27.05,26.96,27.05,27308.351702179767,9.5809,9.6129,9.5809,9.6129,27308.3517
2007-09-18 10:30:00,27.05,27.09,27.04,27.05,29145.236345824145,9.6129,9.6271,9.6093,9.6129,29145.2363
2007-09-18 10:35:00,27.05,27.05,26.98,27.0,22654.91060494734,9.6129,9.6129,9.588,9.5951,22654.9106
2007-09-18 10:40:00,27.0,27.09,27.0,27.05,51187.85206955669,9.5951,9.6271,9.5951,9.6129,51187.8521
2007-09-18 10:45:00,27.05,27.09,27.05,27.08,16899.338721528286,9.6129,9.6271,9.6129,9.6236,16899.3387
2007-09-18 10:50:00,27.08,27.1,27.05,27.1,36737.69287288758,9.6236,9.6307,9.6129,9.6307,36737.6929
2007-09-18 10:55:00,27.1,27.14,27.09,27.09,41880.96987509184,9.6307,9.6449,9.6271,9.6271,41880.9699
2007-09-18 11:00:00,27.09,27.1,27.02,27.1,53514.57261817291,9.6271,9.6307,9.6022,9.6307,53514.5726
2007-09-18 11:05:00,27.1,27.1,27.03,27.07,21185.40289003184,9.6307,9.6307,9.6058,9.62,21185.4029
2007-09-18 11:10:00,27.07,27.14,27.05,27.13,28777.85941709527,9.62,9.6449,9.6129,9.6413,28777.8594
2007-09-18 11:15:00,27.13,27.14,27.09,27.14,32941.46460935586,9.6413,9.6449,9.6271,9.6449,32941.4646
2007-09-18 11:20:00,27.14,27.14,27.09,27.12,27553.269654665684,9.6449,9.6449,9.6271,9.6378,27553.2697
2007-09-18 11:25:00,27.13,27.14,27.1,27.12,52045.06490325741,9.6413,9.6449,9.6307,9.6378,52045.0649
2007-09-18 11:30:00,27.12,27.13,27.09,27.09,27308.351702179767,9.6378,9.6413,9.6271,9.6271,27308.3517
2007-09-18 11:35:00,27.09,27.11,27.08,27.09,46167.03404359539,9.6271,9.6342,9.6236,9.6271,46167.034
2007-09-18 11:40:00,27.09,27.09,27.08,27.09,11143.766838109234,9.6271,9.6271,9.6236,9.6271,11143.7668
2007-09-18 11:45:00,27.09,27.09,27.05,27.06,25961.302963507223,9.6271,9.6271,9.6129,9.6164,25961.303
2007-09-18 11:50:00,27.06,27.08,27.04,27.07,31471.95689444036,9.6164,9.6236,9.6093,9.62,31471.9569
2007-09-18 11:55:00,27.08,27.09,27.06,27.07,13348.028410482488,9.6236,9.6271,9.6164,9.62,13348.0284
2007-09-18 12:00:00,27.07,27.09,27.06,27.06,26573.59784472201,9.62,9.6271,9.6164,9.6164,26573.5978
2007-09-18 12:05:00,27.06,27.08,27.02,27.05,54126.8674993877,9.6164,9.6236,9.6022,9.6129,54126.8675
2007-09-18 12:10:00,27.05,27.06,26.99,27.02,36125.397991672784,9.6129,9.6164,9.5916,9.6022,36125.398
2007-09-18 12:15:00,27.02,27.02,27.0,27.01,18491.30541268675,9.6022,9.6022,9.5951,9.5987,18491.3054
2007-09-18 12:20:00,27.01,27.03,27.0,27.0,15429.831006612783,9.5987,9.6058,9.5951,9.5951,15429.831
2007-09-18 12:25:00,26.99,27.02,26.98,27.01,23634.58241489101,9.5916,9.6022,9.588,9.5987,23634.5824
2007-09-18 12:30:00,27.0,27.05,27.0,27.05,12490.815576781775,9.5951,9.6129,9.5951,9.6129,12490.8156
2007-09-18 12:35:00,27.05,27.08,27.05,27.05,30859.662013225567,9.6129,9.6236,9.6129,9.6129,30859.662
2007-09-18 12:40:00,27.05,27.06,27.05,27.06,26696.05682096497,9.6129,9.6164,9.6129,9.6164,26696.0568
2007-09-18 12:45:00,27.07,27.08,27.05,27.07,38084.74161156012,9.62,9.6236,9.6129,9.62,38084.7416
2007-09-18 12:50:00,27.07,27.09,27.06,27.07,30369.82610825373,9.62,9.6271,9.6164,9.62,30369.8261
2007-09-18 12:55:00,27.06,27.07,27.01,27.02,30614.74406073965,9.6164,9.62,9.5987,9.6022,30614.7441
2007-09-18 13:00:00,27.03,27.04,27.02,27.03,20450.649032574085,9.6058,9.6093,9.6022,9.6058,20450.649
2007-09-18 13:05:00,27.03,27.03,26.96,26.96,42493.26475630664,9.6058,9.6058,9.5809,9.5809,42493.2648
2007-09-18 13:10:00,26.96,26.96,26.92,26.95,35513.103110458,9.5809,9.5809,9.5667,9.5774,35513.1031
2007-09-18 13:15:00,26.95,27.0,26.94,27.0,18613.764388929707,9.5774,9.5951,9.5738,9.5951,18613.7644
2007-09-18 13:20:00,26.99,26.99,26.96,26.96,17266.715650257163,9.5916,9.5916,9.5809,9.5809,17266.7157
2007-09-18 13:25:00,26.96,26.97,26.93,26.96,19103.60029390154,9.5809,9.5845,9.5702,9.5809,19103.6003
2007-09-18 13:30:00,26.95,26.98,26.95,26.98,9061.964241978936,9.5774,9.588,9.5774,9.588,9061.9642
2007-09-18 13:35:00,26.99,27.0,26.98,27.0,11143.766838109234,9.5916,9.5951,9.588,9.5951,11143.7668
2007-09-18 13:40:00,27.0,27.02,26.99,27.0,13837.864315454322,9.5951,9.6022,9.5916,9.5951,13837.8643
2007-09-18 13:45:00,27.0,27.07,27.0,27.05,37227.52877785941,9.5951,9.62,9.5951,9.6129,37227.5288
2007-09-18 13:50:00,27.05,27.11,27.02,27.02,31716.87484692628,9.6129,9.6342,9.6022,9.6022,31716.8748
2007-09-18 13:55:00,27.03,27.08,27.03,27.07,16409.50281655645,9.6058,9.6236,9.6058,9.62,16409.5028
2007-09-18 14:00:00,27.08,27.11,27.05,27.05,16654.42076904237,9.6236,9.6342,9.6129,9.6129,16654.4208
2007-09-18 14:05:00,27.05,27.08,27.0,27.0,16287.043840313494,9.6129,9.6236,9.5951,9.5951,16287.0438
2007-09-18 14:10:00,27.0,27.03,26.94,26.96,27185.89272593681,9.5951,9.6058,9.5738,9.5809,27185.8927
2007-09-18 14:15:00,26.96,27.36,26.96,27.32,136786.67646338476,9.5809,9.7231,9.5809,9.7088,136786.6765
2007-09-18 14:20:00,27.32,27.36,27.25,27.27,95885.3783982366,9.7088,9.7231,9.684,9.6911,95885.3784
2007-09-18 14:25:00,27.3,27.32,27.22,27.3,60127.35733529268,9.7017,9.7088,9.6733,9.7017,60127.3573
2007-09-18 14:30:00,27.3,27.36,27.3,27.36,106049.47342640215,9.7017,9.7231,9.7017,9.7231,106049.4734
2007-09-18 14:35:00,27.36,27.36,27.29,27.36,166544.2076904237,9.7231,9.7231,9.6982,9.7231,166544.2077
2007-09-18 14:40:00,27.36,27.36,27.28,27.31,129194.21993632131,9.7231,9.7231,9.6946,9.7053,129194.2199
2007-09-18 14:45:00,27.31,27.37,27.28,27.33,41146.21601763409,9.7053,9.7266,9.6946,9.7124,41146.216
2007-09-18 14:50:00,27.32,27.39,27.31,27.36,53024.73671320108,9.7088,9.7337,9.7053,9.7231,53024.7367
2007-09-18 14:55:00,27.36,27.37,27.32,27.34,64413.42150379622,9.7231,9.7266,9.7088,9.7159,64413.4215
2007-09-18 15:00:00,27.34,27.36,27.21,27.23,57923.095762919416,9.7159,9.7231,9.6698,9.6769,57923.0958
2007-09-18 15:05:00,27.24,27.33,27.22,27.31,105192.26059270144,9.6804,9.7124,9.6733,9.7053,105192.2606
2007-09-18 15:10:00,27.32,27.36,27.31,27.35,106171.9324026451,9.7088,9.7231,9.7053,9.7195,106171.9324
2007-09-18 15:15:00,27.35,27.38,27.33,27.34,63923.58559882439,9.7195,9.7302,9.7124,9.7159,63923.5856
2007-09-18 15:20:00,27.35,27.37,27.3,27.35,62086.70095518001,9.7195,9.7266,9.7017,9.7195,62086.701
2007-09-18 15:25:00,27.35,27.35,27.31,27.32,110213.07861866274,9.7195,9.7195,9.7053,9.7088,110213.0786
2007-09-18 15:30:00,27.32,27.36,27.32,27.36,84006.8577026696,9.7088,9.7231,9.7088,9.7231,84006.8577
2007-09-18 15:35:00,27.36,27.5,27.36,27.49,118417.83002694097,9.7231,9.7728,9.7231,9.7693,118417.83
2007-09-18 15:40:00,27.49,27.58,27.49,27.54,147685.52534900806,9.7693,9.8012,9.7693,9.787,147685.5253
2007-09-18 15:45:00,27.54,27.54,27.49,27.51,77516.53196179279,9.787,9.787,9.7693,9.7764,77516.532
2007-09-18 15:50:00,27.51,27.54,27.4,27.4,142909.6252755327,9.7764,9.787,9.7373,9.7373,142909.6253
2007-09-18 15:55:00,27.4,27.45,27.39,27.42,132010.77638990938,9.7373,9.755,9.7337,9.7444,132010.7764
2007-09-19 09:30:00,27.93,29.6,27.7,27.79,77516.53196179279,9.9256,10.5191,9.8439,9.8759,77516.532
2007-09-19 09:35:00,27.8,27.81,27.6,27.62,49106.0494734264,9.8794,9.883,9.8083,9.8155,49106.0495
2007-09-19 09:40:00,27.63,27.83,27.6,27.8,51187.85206955669,9.819,9.8901,9.8083,9.8794,51187.8521
2007-09-19 09:45:00,27.81,27.96,27.79,27.96,49595.88537839824,9.883,9.9363,9.8759,9.9363,49595.8854
2007-09-19 09:50:00,27.94,27.96,27.86,27.89,65882.92921871172,9.9292,9.9363,9.9007,9.9114,65882.9292
2007-09-19 09:55:00,27.89,27.9,27.84,27.85,102130.78618662748,9.9114,9.915,9.8936,9.8972,102130.7862
2007-09-19 10:00:00,27.85,27.85,27.79,27.81,50820.47514082782,9.8972,9.8972,9.8759,9.883,50820.4751
2007-09-19 10:05:00,27.81,27.82,27.76,27.76,84251.77565515552,9.883,9.8865,9.8652,9.8652,84251.7757
2007-09-19 10:10:00,27.76,27.79,27.73,27.76,51800.14695077149,9.8652,9.8759,9.8545,9.8652,51800.147
2007-09-19 10:15:00,27.76,27.78,27.73,27.74,53759.490570658825,9.8652,9.8723,9.8545,9.8581,53759.4906
2007-09-19 10:20:00,27.73,27.77,27.71,27.77,38207.20058780308,9.8545,9.8688,9.8474,9.8688,38207.2006
2007-09-19 10:25:00,27.77,27.79,27.72,27.72,62698.9958363948,9.8688,9.8759,9.851,9.851,62698.9958
2007-09-19 10:30:00,27.74,27.75,27.68,27.73,117560.61719324024,9.8581,9.8617,9.8368,9.8545,117560.6172
2007-09-19 10:35:00,27.74,27.74,27.71,27.73,84374.23463139847,9.8581,9.8581,9.8474,9.8545,84374.2346
2007-09-19 10:40:00,27.72,27.75,27.66,27.69,69189.3215772716,9.851,9.8617,9.8297,9.8403,69189.3216
2007-09-19 10:45:00,27.7,27.71,27.61,27.62,64413.42150379622,9.8439,9.8474,9.8119,9.8155,64413.4215
2007-09-19 10:50:00,27.61,27.62,27.58,27.6,66495.22409992652,9.8119,9.8155,9.8012,9.8083,66495.2241
2007-09-19 10:55:00,27.6,27.6,27.58,27.59,32329.16972814107,9.8083,9.8083,9.8012,9.8048,32329.1697
2007-09-19 11:00:00,27.59,27.62,27.58,27.62,63433.74969385256,9.8048,9.8155,9.8012,9.8155,63433.7497
2007-09-19 11:05:00,27.62,27.62,27.58,27.59,57310.80088170463,9.8155,9.8155,9.8012,9.8048,57310.8009
2007-09-19 11:10:00,27.6,27.62,27.58,27.62,38207.20058780308,9.8083,9.8155,9.8012,9.8155,38207.2006
2007-09-19 11:15:00,27.62,27.67,27.61,27.65,86456.03722752877,9.8155,9.8332,9.8119,9.8261,86456.0372
2007-09-19 11:20:00,27.65,27.69,27.63,27.64,54249.32647563066,9.8261,9.8403,9.819,9.8226,54249.3265
2007-09-19 11:25:00,27.64,27.64,27.59,27.59,70168.99338721528,9.8226,9.8226,9.8048,9.8048,70168.9934
2007-09-19 11:30:00,27.59,27.62,27.59,27.62,47146.70585353906,9.8048,9.8155,9.8048,9.8155,47146.7059
2007-09-19 11:35:00,27.63,27.63,27.58,27.6,74822.4344844477,9.819,9.819,9.8012,9.8083,74822.4345
2007-09-19 11:40:00,27.59,27.61,27.58,27.61,56208.670095518,9.8048,9.8119,9.8012,9.8119,56208.6701
2007-09-19 11:45:00,27.61,27.61,27.55,27.55,71883.4190546167,9.8119,9.8119,9.7906,9.7906,71883.4191
2007-09-19 11:50:00,27.56,27.58,27.54,27.56,94415.87068332107,9.7941,9.8012,9.787,9.7941,94415.8707
2007-09-19 11:55:00,27.57,27.58,27.54,27.56,39676.70830271859,9.7977,9.8012,9.787,9.7941,39676.7083
2007-09-19 12:00:00,27.55,27.55,27.51,27.53,95640.46044575066,9.7906,9.7906,9.7764,9.7835,95640.4604
2007-09-19 12:05:00,27.53,27.54,27.48,27.49,57923.095762919416,9.7835,9.787,9.7657,9.7693,57923.0958
2007-09-19 12:10:00,27.49,27.5,27.44,27.49,90619.64241978936,9.7693,9.7728,9.7515,9.7693,90619.6424
2007-09-19 12:15:00,27.49,27.54,27.49,27.54,55473.91623806024,9.7693,9.787,9.7693,9.787,55473.9162
2007-09-19 12:20:00,27.54,27.54,27.49,27.5,61474.40607396522,9.787,9.787,9.7693,9.7728,61474.4061
2007-09-19 12:25:00,27.5,27.53,27.5,27.52,29635.07225079598,9.7728,9.7835,9.7728,9.7799,29635.0723
2007-09-19 12:30:00,27.51,27.54,27.51,27.51,41758.51089884888,9.7764,9.787,9.7764,9.7764,41758.5109
2007-09-19 12:35:00,27.51,27.52,27.48,27.51,170340.4359539554,9.7764,9.7799,9.7657,9.7764,170340.436
2007-09-19 12:40:00,27.51,27.55,27.49,27.55,57678.1778104335,9.7764,9.7906,9.7693,9.7906,57678.1778
2007-09-19 12:45:00,27.56,27.56,27.54,27.55,39186.87239774675,9.7941,9.7941,9.787,9.7906,39186.8724
2007-09-19 12:50:00,27.55,27.56,27.54,27.55,52289.98285574332,9.7906,9.7941,9.787,9.7906,52289.9829
2007-09-19 12:55:00,27.56,27.61,27.54,27.58,32574.087680626988,9.7941,9.8119,9.787,9.8012,32574.0877
2007-09-19 13:00:00,27.58,27.58,27.52,27.54,62209.15993142297,9.8012,9.8012,9.7799,9.787,62209.1599
2007-09-19 13:05:00,27.54,27.58,27.5,27.5,81067.84227283859,9.787,9.8012,9.7728,9.7728,81067.8423
2007-09-19 13:10:00,27.52,27.57,27.5,27.56,41268.67499387705,9.7799,9.7977,9.7728,9.7941,41268.675
2007-09-19 13:15:00,27.56,27.63,27.54,27.6,107274.06318883171,9.7941,9.819,9.787,9.8083,107274.0632
2007-09-19 13:20:00,27.6,27.61,27.58,27.6,58290.47269164829,9.8083,9.8119,9.8012,9.8083,58290.4727
2007-09-19 13:25:00,27.61,27.61,27.58,27.6,56331.12907176096,9.8119,9.8119,9.8012,9.8083,56331.1291
2007-09-19 13:30:00,27.6,27.63,27.59,27.62,51555.22899828557,9.8083,9.819,9.8048,9.8155,51555.229
2007-09-19 13:35:00,27.62,27.67,27.6,27.62,153196.17927994122,9.8155,9.8332,9.8083,9.8155,153196.1793
2007-09-19 13:40:00,27.63,27.64,27.6,27.63,102498.16311535636,9.819,9.8226,9.8083,9.819,102498.1631
2007-09-19 13:45:00,27.64,27.65,27.61,27.63,71760.96007837374,9.8226,9.8261,9.8119,9.819,71760.9601
2007-09-19 13:50:00,27.63,27.67,27.61,27.64,94170.95273083515,9.819,9.8332,9.8119,9.8226,94170.9527
2007-09-19 13:55:00,27.65,27.67,27.63,27.65,50698.016164584864,9.8261,9.8332,9.819,9.8261,50698.0162
2007-09-19 14:00:00,27.64,27.67,27.63,27.63,75924.56527063434,9.8226,9.8332,9.819,9.819,75924.5653
2007-09-19 14:05:00,27.64,27.67,27.59,27.61,67107.51898114131,9.8226,9.8332,9.8048,9.8119,67107.519
2007-09-19 14:10:00,27.6,27.61,27.52,27.58,59882.43938280676,9.8083,9.8119,9.7799,9.8012,59882.4394
2007-09-19 14:15:00,27.57,27.58,27.46,27.54,54861.621356845455,9.7977,9.8012,9.7586,9.787,54861.6214
2007-09-19 14:20:00,27.54,27.56,27.48,27.53,140582.90472691646,9.787,9.7941,9.7657,9.7835,140582.9047
2007-09-19 14:25:00,27.53,27.63,27.5,27.61,68087.19079108498,9.7835,9.819,9.7728,9.8119,68087.1908
2007-09-19 14:30:00,27.6,27.67,27.6,27.62,77516.53196179279,9.8083,9.8332,9.8083,9.8155,77516.532
2007-09-19 14:35:00,27.63,27.64,27.56,27.58,113029.6350722508,9.819,9.8226,9.7941,9.8012,113029.6351
2007-09-19 14:40:00,27.59,27.62,27.58,27.58,104212.58878275775,9.8048,9.8155,9.8012,9.8012,104212.5888
2007-09-19 14:45:00,27.58,27.6,27.52,27.59,115478.81459710996,9.8012,9.8083,9.7799,9.8048,115478.8146
2007-09-19 14:50:00,27.59,27.61,27.56,27.6,163237.81533186382,9.8048,9.8119,9.7941,9.8083,163237.8153
2007-09-19 14:55:00,27.6,27.62,27.59,27.59,105927.0144501592,9.8083,9.8155,9.8048,9.8048,105927.0145
2007-09-19 15:00:00,27.59,27.63,27.59,27.61,42125.88782757776,9.8048,9.819,9.8048,9.8119,42125.8878
2007-09-19 15:05:00,27.61,27.64,27.59,27.63,88415.3808474161,9.8119,9.8226,9.8048,9.819,88415.3808
2007-09-19 15:10:00,27.62,27.67,27.6,27.67,33063.92358559882,9.8155,9.8332,9.8083,9.8332,33063.9236
2007-09-19 15:15:00,27.67,27.72,27.66,27.67,83027.18589272593,9.8332,9.851,9.8297,9.8332,83027.1859
2007-09-19 15:20:00,27.67,27.73,27.64,27.67,165197.15895175116,9.8332,9.8545,9.8226,9.8332,165197.159
2007-09-19 15:25:00,27.67,27.68,27.64,27.67,58290.47269164829,9.8332,9.8368,9.8226,9.8332,58290.4727
2007-09-19 15:30:00,27.67,27.67,27.62,27.66,48493.7545922116,9.8332,9.8332,9.8155,9.8297,48493.7546
2007-09-19 15:35:00,27.66,27.67,27.63,27.64,59637.52143032084,9.8297,9.8332,9.819,9.8226,59637.5214
2007-09-19 15:40:00,27.63,27.66,27.62,27.62,65148.175361253976,9.819,9.8297,9.8155,9.8155,65148.1754
2007-09-19 15:45:00,27.62,27.64,27.56,27.57,69434.23952975753,9.8155,9.8226,9.7941,9.7977,69434.2395
2007-09-19 15:50:00,27.58,27.58,27.54,27.57,67352.43693362724,9.8012,9.8012,9.787,9.7977,67352.4369
2007-09-19 15:55:00,27.58,27.62,27.56,27.57,137398.97134459956,9.8012,9.8155,9.7941,9.7977,137398.9713
2007-09-20 09:30:00,27.67,28.21,27.46,27.6,40166.54420769042,9.8332,10.0251,9.7586,9.8083,40166.5442
2007-09-20 09:35:00,27.62,27.64,27.53,27.62,28043.10555963752,9.8155,9.8226,9.7835,9.8155,28043.1056
2007-09-20 09:40:00,27.62,27.63,27.47,27.48,47146.70585353906,9.8155,9.819,9.7621,9.7657,47146.7059
2007-09-20 09:45:00,27.48,27.6,27.48,27.58,49840.80333088415,9.7657,9.8083,9.7657,9.8012,49840.8033
2007-09-20 09:50:00,27.56,27.63,27.56,27.62,44330.14939995101,9.7941,9.819,9.7941,9.8155,44330.1494
2007-09-20 09:55:00,27.62,27.62,27.55,27.55,23144.746509919176,9.8155,9.8155,9.7906,9.7906,23144.7465
2007-09-20 10:00:00,27.55,27.61,27.51,27.61,45554.7391623806,9.7906,9.8119,9.7764,9.8119,45554.7392
2007-09-20 10:05:00,27.61,27.66,27.58,27.61,48248.83663972569,9.8119,9.8297,9.8012,9.8119,48248.8366
2007-09-20 10:10:00,27.61,27.62,27.56,27.57,42860.64168503551,9.8119,9.8155,9.7941,9.7977,42860.6417
2007-09-20 10:15:00,27.58,27.58,27.53,27.53,19838.354151359294,9.8012,9.8012,9.7835,9.7835,19838.3542
2007-09-20 10:20:00,27.53,27.61,27.53,27.6,24736.71320107764,9.7835,9.8119,9.7835,9.8083,24736.7132
2007-09-20 10:25:00,27.6,27.6,27.54,27.54,98212.0989468528,9.8083,9.8083,9.787,9.787,98212.0989
2007-09-20 10:30:00,27.54,27.6,27.53,27.59,84986.52951261327,9.787,9.8083,9.7835,9.8048,84986.5295
2007-09-20 10:35:00,27.59,27.6,27.54,27.54,53759.490570658825,9.8048,9.8083,9.787,9.787,53759.4906
2007-09-20 10:40:00,27.55,27.59,27.54,27.54,24736.71320107764,9.7906,9.8048,9.787,9.787,24736.7132
2007-09-20 10:45:00,27.54,27.56,27.48,27.54,63678.66764633847,9.787,9.7941,9.7657,9.787,63678.6676
2007-09-20 10:50:00,27.54,27.61,27.53,27.59,28900.318393338228,9.787,9.8119,9.7835,9.8048,28900.3184
2007-09-20 10:55:00,27.59,27.6,27.54,27.54,19838.354151359294,9.8048,9.8083,9.787,9.787,19838.3542
2007-09-20 11:00:00,27.56,27.58,27.54,27.56,26940.974773450893,9.7941,9.8012,9.787,9.7941,26940.9748
2007-09-20 11:05:00,27.57,27.61,27.57,27.58,22287.533676218467,9.7977,9.8119,9.7977,9.8012,22287.5337
2007-09-20 11:10:00,27.58,27.62,27.5,27.52,35268.185157972075,9.8012,9.8155,9.7728,9.7799,35268.1852
2007-09-20 11:15:00,27.52,27.56,27.5,27.51,55963.75214303208,9.7799,9.7941,9.7728,9.7764,55963.7521
2007-09-20 11:20:00,27.5,27.6,27.5,27.59,23757.041391133967,9.7728,9.8083,9.7728,9.8048,23757.0414
2007-09-20 11:25:00,27.58,27.61,27.58,27.58,25349.008082292432,9.8012,9.8119,9.8012,9.8012,25349.0081
2007-09-20 11:30:00,27.59,27.63,27.55,27.55,66250.3061474406,9.8048,9.819,9.7906,9.7906,66250.3061
2007-09-20 11:35:00,27.54,27.58,27.53,27.56,34043.59539554249,9.787,9.8012,9.7835,9.7941,34043.5954
2007-09-20 11:40:00,27.57,27.58,27.57,27.58,18858.682341415624,9.7977,9.8012,9.7977,9.8012,18858.6823
2007-09-20 11:45:00,27.58,27.58,27.51,27.52,26696.05682096497,9.8012,9.8012,9.7764,9.7799,26696.0568
2007-09-20 11:50:00,27.52,27.56,27.52,27.56,34533.43130051433,9.7799,9.7941,9.7799,9.7941,34533.4313
2007-09-20 11:55:00,27.55,27.56,27.55,27.56,17021.797697771246,9.7906,9.7941,9.7906,9.7941,17021.7977
2007-09-20 12:00:00,27.56,27.56,27.55,27.56,42248.34680382072,9.7941,9.7941,9.7906,9.7941,42248.3468
2007-09-20 12:05:00,27.56,27.59,27.55,27.58,131520.94048493754,9.7941,9.8048,9.7906,9.8012,131520.9405
2007-09-20 12:10:00,27.58,27.58,27.54,27.58,29390.154298310063,9.8012,9.8012,9.787,9.8012,29390.1543
2007-09-20 12:15:00,27.58,27.58,27.53,27.56,50698.016164584864,9.8012,9.8012,9.7835,9.7941,50698.0162
2007-09-20 12:20:00,27.55,27.56,27.49,27.49,79843.252510409,9.7906,9.7941,9.7693,9.7693,79843.2525
2007-09-20 12:25:00,27.49,27.52,27.41,27.43,56943.42395297575,9.7693,9.7799,9.7408,9.7479,56943.424
2007-09-20 12:30:00,27.44,27.44,27.38,27.38,45064.90325740876,9.7515,9.7515,9.7302,9.7302,45064.9033
2007-09-20 12:35:00,27.39,27.45,27.38,27.44,28655.400440852314,9.7337,9.755,9.7302,9.7515,28655.4004
2007-09-20 12:40:00,27.44,27.45,27.41,27.41,24124.418319862845,9.7515,9.755,9.7408,9.7408,24124.4183
2007-09-20 12:45:00,27.41,27.41,27.37,27.38,42615.7237325496,9.7408,9.7408,9.7266,9.7302,42615.7237
2007-09-20 12:50:00,27.38,27.39,27.36,27.36,22899.82855743326,9.7302,9.7337,9.7231,9.7231,22899.8286
2007-09-20 12:55:00,27.37,27.39,27.36,27.39,33186.38256184178,9.7266,9.7337,9.7231,9.7337,33186.3826
2007-09-20 13:00:00,27.38,27.4,27.37,27.39,23144.746509919176,9.7302,9.7373,9.7266,9.7337,23144.7465
2007-09-20 13:05:00,27.39,27.4,27.36,27.38,33063.92358559882,9.7337,9.7373,9.7231,9.7302,33063.9236
2007-09-20 13:10:00,27.38,27.38,27.36,27.36,16654.42076904237,9.7302,9.7302,9.7231,9.7231,16654.4208
2007-09-20 13:15:00,27.35,27.38,27.35,27.38,76414.40117560617,9.7195,9.7302,9.7195,9.7302,76414.4012
2007-09-20 13:20:00,27.37,27.38,27.32,27.33,26083.76193975018,9.7266,9.7302,9.7088,9.7124,26083.7619
2007-09-20 13:25:00,27.33,27.4,27.32,27.39,27553.269654665684,9.7124,9.7373,9.7088,9.7337,27553.2697
2007-09-20 13:30:00,27.39,27.42,27.39,27.41,36002.93901542983,9.7337,9.7444,9.7337,9.7408,36002.939
2007-09-20 13:35:00,27.41,27.41,27.36,27.38,25961.302963507223,9.7408,9.7408,9.7231,9.7302,25961.303
2007-09-20 13:40:00,27.38,27.42,27.38,27.42,15919.666911584618,9.7302,9.7444,9.7302,9.7444,15919.6669
2007-09-20 13:45:00,27.41,27.46,27.41,27.43,31839.33382316924,9.7408,9.7586,9.7408,9.7479,31839.3338
2007-09-20 13:50:00,27.42,27.47,27.42,27.46,13225.569434239527,9.7444,9.7621,9.7444,9.7586,13225.5694
2007-09-20 13:55:00,27.45,27.46,27.41,27.44,24981.63115356356,9.755,9.7586,9.7408,9.7515,24981.6312
2007-09-20 14:00:00,27.44,27.48,27.43,27.48,18246.38746020084,9.7515,9.7657,9.7479,9.7657,18246.3875
2007-09-20 14:05:00,27.47,27.49,27.45,27.46,48126.37766348273,9.7621,9.7693,9.755,9.7586,48126.3777
2007-09-20 14:10:00,27.45,27.52,27.45,27.47,36002.93901542983,9.755,9.7799,9.755,9.7621,36002.939
2007-09-20 14:15:00,27.48,27.53,27.45,27.5,51310.31104579965,9.7657,9.7835,9.755,9.7728,51310.311
2007-09-20 14:20:00,27.51,27.52,27.47,27.5,23144.746509919176,9.7764,9.7799,9.7621,9.7728,23144.7465
2007-09-20 14:25:00,27.48,27.49,27.43,27.48,22165.074699975507,9.7657,9.7693,9.7479,9.7657,22165.0747
2007-09-20 14:30:00,27.47,27.49,27.45,27.45,39921.6262552045,9.7621,9.7693,9.755,9.755,39921.6263
2007-09-20 14:35:00,27.45,27.46,27.41,27.46,26083.76193975018,9.755,9.7586,9.7408,9.7586,26083.7619
2007-09-20 14:40:00,27.45,27.49,27.45,27.48,39309.33137398971,9.755,9.7693,9.755,9.7657,39309.3314
2007-09-20 14:45:00,27.48,27.48,27.41,27.41,41758.51089884888,9.7657,9.7657,9.7408,9.7408,41758.5109
2007-09-20 14:50:00,27.41,27.45,27.4,27.44,38207.20058780308,9.7408,9.755,9.7373,9.7515,38207.2006
2007-09-20 14:55:00,27.44,27.45,27.39,27.4,73720.30369826108,9.7515,9.755,9.7337,9.7373,73720.3037
2007-09-20 15:00:00,27.4,27.41,27.33,27.35,53759.490570658825,9.7373,9.7408,9.7124,9.7195,53759.4906
2007-09-20 15:05:00,27.35,27.39,27.31,27.37,34900.8082292432,9.7195,9.7337,9.7053,9.7266,34900.8082
2007-09-20 15:10:00,27.36,27.43,27.35,27.41,43228.01861376438,9.7231,9.7479,9.7195,9.7408,43228.0186
2007-09-20 15:15:00,27.41,27.45,27.41,27.45,37349.98775410237,9.7408,9.755,9.7408,9.755,37349.9878
2007-09-20 15:20:00,27.45,27.45,27.39,27.4,50208.18025961303,9.755,9.755,9.7337,9.7373,50208.1803
2007-09-20 15:25:00,27.4,27.41,27.36,27.36,33553.75949057066,9.7373,9.7408,9.7231,9.7231,33553.7595
2007-09-20 15:30:00,27.38,27.4,27.36,27.4,39921.6262552045,9.7302,9.7373,9.7231,9.7373,39921.6263
2007-09-20 15:35:00,27.4,27.4,27.36,27.36,145113.88684790593,9.7373,9.7373,9.7231,9.7231,145113.8868
2007-09-20 15:40:00,27.36,27.45,27.36,27.41,60617.1932402645,9.7231,9.755,9.7231,9.7408,60617.1932
2007-09-20 15:45:00,27.41,27.45,27.39,27.45,172054.86162135683,9.7408,9.755,9.7337,9.755,172054.8616
2007-09-20 15:50:00,27.45,27.49,27.45,27.46,65515.55228998285,9.755,9.7693,9.755,9.7586,65515.5523
2007-09-20 15:55:00,27.47,27.48,27.41,27.41,61474.40607396522,9.7621,9.7657,9.7408,9.7408,61474.4061
2007-09-21 09:30:00,27.48,27.9,27.29,27.65,1176096.0078373745,9.7657,9.915,9.6982,9.8261,1176096.0078
2007-09-21 09:35:00,27.65,27.72,27.61,27.67,28655.400440852314,9.8261,9.851,9.8119,9.8332,28655.4004
2007-09-21 09:40:00,27.69,27.72,27.58,27.68,34900.8082292432,9.8403,9.851,9.8012,9.8368,34900.8082
2007-09-21 09:45:00,27.68,27.72,27.64,27.69,36247.856967915744,9.8368,9.851,9.8226,9.8403,36247.857
2007-09-21 09:50:00,27.7,27.7,27.63,27.67,23512.12343864805,9.8439,9.8439,9.819,9.8332,23512.1234
2007-09-21 09:55:00,27.67,27.7,27.64,27.64,22165.074699975507,9.8332,9.8439,9.8226,9.8226,22165.0747
2007-09-21 10:00:00,27.64,27.72,27.62,27.72,41146.21601763409,9.8226,9.851,9.8155,9.851,41146.216
2007-09-21 10:05:00,27.71,27.72,27.66,27.68,92946.36296840558,9.8474,9.851,9.8297,9.8368,92946.363
2007-09-21 10:10:00,27.67,27.7,27.66,27.68,36492.77492040167,9.8332,9.8439,9.8297,9.8368,36492.7749
2007-09-21 10:15:00,27.68,27.7,27.67,27.68,22777.36958119029,9.8368,9.8439,9.8332,9.8368,22777.3696
2007-09-21 10:20:00,27.68,27.69,27.66,27.67,44819.98530492285,9.8368,9.8403,9.8297,9.8332,44819.9853
2007-09-21 10:25:00,27.66,27.67,27.6,27.6,33308.84153808474,9.8297,9.8332,9.8083,9.8083,33308.8415
2007-09-21 10:30:00,27.6,27.62,27.53,27.54,45677.19813862356,9.8083,9.8155,9.7835,9.787,45677.1981
2007-09-21 10:35:00,27.54,27.57,27.49,27.49,46901.78790105315,9.787,9.7977,9.7693,9.7693,46901.7879
2007-09-21 10:40:00,27.49,27.49,27.41,27.43,75312.27038941954,9.7693,9.7693,9.7408,9.7479,75312.2704
2007-09-21 10:45:00,27.44,27.45,27.42,27.44,31349.4979181974,9.7515,9.755,9.7444,9.7515,31349.4979
2007-09-21 10:50:00,27.44,27.52,27.43,27.51,34900.8082292432,9.7515,9.7799,9.7479,9.7764,34900.8082
2007-09-21 10:55:00,27.51,27.54,27.46,27.48,28410.4824883664,9.7764,9.787,9.7586,9.7657,28410.4825
2007-09-21 11:00:00,27.47,27.54,27.47,27.53,18123.928483957872,9.7621,9.787,9.7621,9.7835,18123.9285
2007-09-21 11:05:00,27.53,27.56,27.52,27.55,18736.223365172667,9.7835,9.7941,9.7799,9.7906,18736.2234
2007-09-21 11:10:00,27.55,27.58,27.5,27.51,37472.446730345335,9.7906,9.8012,9.7728,9.7764,37472.4467
2007-09-21 11:15:00,27.52,27.53,27.49,27.53,902522.6549106048,9.7799,9.7835,9.7693,9.7835,902522.6549
2007-09-21 11:20:00,27.52,27.6,27.52,27.58,42125.88782757776,9.7799,9.8083,9.7799,9.8012,42125.8878
2007-09-21 11:25:00,27.58,27.6,27.56,27.59,21062.94391378888,9.8012,9.8083,9.7941,9.8048,21062.9439
2007-09-21 11:30:00,27.6,27.6,27.56,27.58,40533.921136419296,9.8083,9.8083,9.7941,9.8012,40533.9211
2007-09-21 11:35:00,27.58,27.66,27.58,27.64,47146.70585353906,9.8012,9.8297,9.8012,9.8226,47146.7059
2007-09-21 11:40:00,27.64,27.67,27.59,27.67,26328.679892236098,9.8226,9.8332,9.8048,9.8332,26328.6799
2007-09-21 11:45:00,27.67,27.69,27.67,27.68,14205.241244183198,9.8332,9.8403,9.8332,9.8368,14205.2412
2007-09-21 11:50:00,27.68,27.72,27.68,27.71,30124.90815576781,9.8368,9.851,9.8368,9.8474,30124.9082
2007-09-21 11:55:00,27.7,27.72,27.69,27.72,17756.551555228998,9.8439,9.851,9.8403,9.851,17756.5516
2007-09-21 12:00:00,27.72,27.72,27.71,27.72,17144.256674014203,9.851,9.851,9.8474,9.851,17144.2567
2007-09-21 12:05:00,27.72,27.78,27.7,27.76,87680.62698995836,9.851,9.8723,9.8439,9.8652,87680.627
2007-09-21 12:10:00,27.76,27.81,27.74,27.81,51310.31104579965,9.8652,9.883,9.8581,9.883,51310.311
2007-09-21 12:15:00,27.81,27.81,27.78,27.8,28165.56453588048,9.883,9.883,9.8723,9.8794,28165.5645
2007-09-21 12:20:00,27.79,27.8,27.76,27.76,8817.046289493019,9.8759,9.8794,9.8652,9.8652,8817.0463
2007-09-21 12:25:00,27.76,27.76,27.72,27.75,40778.83908890522,9.8652,9.8652,9.851,9.8617,40778.8391
2007-09-21 12:30:00,27.74,27.77,27.72,27.75,80210.62943913788,9.8581,9.8688,9.851,9.8617,80210.6294
2007-09-21 12:35:00,27.75,27.75,27.72,27.72,13715.405339211364,9.8617,9.8617,9.851,9.851,13715.4053
2007-09-21 12:40:00,27.72,27.72,27.68,27.69,20818.025961302963,9.851,9.851,9.8368,9.8403,20818.026
2007-09-21 12:45:00,27.7,27.71,27.7,27.7,15919.666911584618,9.8439,9.8474,9.8439,9.8439,15919.6669
2007-09-21 12:50:00,27.7,27.71,27.64,27.64,12980.651481753612,9.8439,9.8474,9.8226,9.8226,12980.6515
2007-09-21 12:55:00,27.65,27.66,27.58,27.58,39799.16727896155,9.8261,9.8297,9.8012,9.8012,39799.1673
2007-09-21 13:00:00,27.58,27.68,27.58,27.65,25104.090129806515,9.8012,9.8368,9.8012,9.8261,25104.0901
2007-09-21 13:05:00,27.65,27.68,27.64,27.68,18123.928483957872,9.8261,9.8368,9.8226,9.8368,18123.9285
2007-09-21 13:10:00,27.68,27.69,27.67,27.68,12858.192505510651,9.8368,9.8403,9.8332,9.8368,12858.1925
2007-09-21 13:15:00,27.67,27.7,27.67,27.68,21797.697771246632,9.8332,9.8439,9.8332,9.8368,21797.6978
2007-09-21 13:20:00,27.69,27.69,27.67,27.68,18246.38746020084,9.8403,9.8403,9.8332,9.8368,18246.3875
2007-09-21 13:25:00,27.68,27.69,27.67,27.68,11633.602743081066,9.8368,9.8403,9.8332,9.8368,11633.6027
2007-09-21 13:30:00,27.67,27.68,27.65,27.66,23879.500367376928,9.8332,9.8368,9.8261,9.8297,23879.5004
2007-09-21 13:35:00,27.66,27.66,27.63,27.65,40166.54420769042,9.8297,9.8297,9.819,9.8261,40166.5442
2007-09-21 13:40:00,27.64,27.64,27.58,27.59,29635.07225079598,9.8226,9.8226,9.8012,9.8048,29635.0723
2007-09-21 13:45:00,27.6,27.63,27.6,27.6,21920.15674748959,9.8083,9.819,9.8083,9.8083,21920.1567
2007-09-21 13:50:00,27.61,27.62,27.59,27.6,8817.046289493019,9.8119,9.8155,9.8048,9.8083,8817.0463
2007-09-21 13:55:00,27.6,27.61,27.45,27.55,40166.54420769042,9.8083,9.8119,9.755,9.7906,40166.5442
2007-09-21 14:00:00,27.56,27.58,27.56,27.58,13225.569434239527,9.7941,9.8012,9.7941,9.8012,13225.5694
2007-09-21 14:05:00,27.57,27.58,27.57,27.57,9184.423218221897,9.7977,9.8012,9.7977,9.7977,9184.4232
2007-09-21 14:10:00,27.58,27.59,27.54,27.59,15552.289982855742,9.8012,9.8048,9.787,9.8048,15552.29
2007-09-21 14:15:00,27.59,27.61,27.58,27.58,21797.697771246632,9.8048,9.8119,9.8012,9.8012,21797.6978
2007-09-21 14:20:00,27.58,27.6,27.56,27.58,94660.788635807,9.8012,9.8083,9.7941,9.8012,94660.7886
2007-09-21 14:25:00,27.57,27.61,27.57,27.59,13348.028410482488,9.7977,9.8119,9.7977,9.8048,13348.0284
2007-09-21 14:30:00,27.6,27.63,27.6,27.6,48371.29561596864,9.8083,9.819,9.8083,9.8083,48371.2956
2007-09-21 14:35:00,27.59,27.6,27.53,27.53,36615.23389664462,9.8048,9.8083,9.7835,9.7835,36615.2339
2007-09-21 14:40:00,27.53,27.54,27.49,27.52,37962.28263531717,9.7835,9.787,9.7693,9.7799,37962.2826
2007-09-21 14:45:00,27.52,27.58,27.52,27.56,24246.8772961058,9.7799,9.8012,9.7799,9.7941,24246.8773
2007-09-21 14:50:00,27.55,27.58,27.54,27.57,36860.15184913054,9.7906,9.8012,9.787,9.7977,36860.1518
2007-09-21 14:55:00,27.57,27.58,27.56,27.57,12613.274553024736,9.7977,9.8012,9.7941,9.7977,12613.2746
2007-09-21 15:00:00,27.58,27.6,27.56,27.6,33431.3005143277,9.8012,9.8083,9.7941,9.8083,33431.3005
2007-09-21 15:05:00,27.6,27.6,27.58,27.58,24001.959343619885,9.8083,9.8083,9.8012,9.8012,24001.9593
2007-09-21 15:10:00,27.58,27.6,27.58,27.6,25838.843987264263,9.8012,9.8083,9.8012,9.8083,25838.844
2007-09-21 15:15:00,27.6,27.61,27.52,27.54,71638.50110213079,9.8083,9.8119,9.7799,9.787,71638.5011
2007-09-21 15:20:00,27.54,27.56,27.52,27.54,52289.98285574332,9.787,9.7941,9.7799,9.787,52289.9829
2007-09-21 15:25:00,27.54,27.54,27.48,27.49,66985.06000489835,9.787,9.787,9.7657,9.7693,66985.06
2007-09-21 15:30:00,27.49,27.52,27.49,27.49,58045.55473916238,9.7693,9.7799,9.7693,9.7693,58045.5547
2007-09-21 15:35:00,27.49,27.49,27.46,27.48,80210.62943913788,9.7693,9.7693,9.7586,9.7657,80210.6294
2007-09-21 15:40:00,27.48,27.54,27.47,27.48,108621.11192750427,9.7657,9.787,9.7621,9.7657,108621.1119
2007-09-21 15:45:00,27.48,27.5,27.45,27.47,119397.50183688464,9.7657,9.7728,9.755,9.7621,119397.5018
2007-09-21 15:50:00,27.48,27.48,27.38,27.38,112784.71711976489,9.7657,9.7657,9.7302,9.7302,112784.7171
2007-09-21 15:55:00,27.37,27.39,27.31,27.35,263164.339946118,9.7266,9.7337,9.7053,9.7195,263164.3399
2007-09-24 09:30:00,27.17,27.23,27.11,27.23,83149.64486896888,9.6555,9.6769,9.6342,9.6769,83149.6449
2007-09-24 09:35:00,27.24,27.27,27.09,27.1,61107.02914523634,9.6804,9.6911,9.6271,9.6307,61107.0291
2007-09-24 09:40:00,27.11,27.25,27.05,27.18,63678.66764633847,9.6342,9.684,9.6129,9.6591,63678.6676
2007-09-24 09:45:00,27.17,27.23,27.14,27.21,31349.4979181974,9.6555,9.6769,9.6449,9.6698,31349.4979
2007-09-24 09:50:00,27.22,27.28,27.18,27.25,65760.47024246877,9.6733,9.6946,9.6591,9.684,65760.4702
2007-09-24 09:55:00,27.25,27.25,27.09,27.18,145113.88684790593,9.684,9.684,9.6271,9.6591,145113.8868
2007-09-24 10:00:00,27.18,27.27,27.14,27.24,33553.75949057066,9.6591,9.6911,9.6449,9.6804,33553.7595
2007-09-24 10:05:00,27.26,27.26,27.04,27.11,84986.52951261327,9.6875,9.6875,9.6093,9.6342,84986.5295
2007-09-24 10:10:00,27.13,27.23,27.12,27.18,39554.24932647563,9.6413,9.6769,9.6378,9.6591,39554.2493
2007-09-24 10:15:00,27.18,27.28,27.17,27.27,36002.93901542983,9.6591,9.6946,9.6555,9.6911,36002.939
2007-09-24 10:20:00,27.28,27.41,27.27,27.41,56820.9649767328,9.6946,9.7408,9.6911,9.7408,56820.965
2007-09-24 10:25:00,27.41,27.5,27.38,27.49,64780.7984325251,9.7408,9.7728,9.7302,9.7693,64780.7984
2007-09-24 10:30:00,27.49,27.49,27.44,27.48,42738.18270879255,9.7693,9.7693,9.7515,9.7657,42738.1827
2007-09-24 10:35:00,27.47,27.49,27.41,27.41,38329.65956404605,9.7621,9.7693,9.7408,9.7408,38329.6596
2007-09-24 10:40:00,27.41,27.46,27.4,27.44,23267.205486162133,9.7408,9.7586,9.7373,9.7515,23267.2055
2007-09-24 10:45:00,27.44,27.45,27.36,27.37,40044.08523144746,9.7515,9.755,9.7231,9.7266,40044.0852
2007-09-24 10:50:00,27.36,27.38,27.35,27.35,40166.54420769042,9.7231,9.7302,9.7195,9.7195,40166.5442
2007-09-24 10:55:00,27.35,27.42,27.35,27.42,30614.74406073965,9.7195,9.7444,9.7195,9.7444,30614.7441
2007-09-24 11:00:00,27.42,27.43,27.36,27.36,46167.03404359539,9.7444,9.7479,9.7231,9.7231,46167.034
2007-09-24 11:05:00,27.36,27.36,27.33,27.36,18001.469507714915,9.7231,9.7231,9.7124,9.7231,18001.4695
2007-09-24 11:10:00,27.36,27.38,27.35,27.35,30614.74406073965,9.7231,9.7302,9.7195,9.7195,30614.7441
2007-09-24 11:15:00,27.36,27.36,27.35,27.36,22409.992652461424,9.7231,9.7231,9.7195,9.7231,22409.9927
2007-09-24 11:20:00,27.36,27.49,27.36,27.43,64168.50355131031,9.7231,9.7693,9.7231,9.7479,64168.5036
2007-09-24 11:25:00,27.44,27.45,27.38,27.4,33186.38256184178,9.7515,9.755,9.7302,9.7373,33186.3826
2007-09-24 11:30:00,27.39,27.41,27.35,27.35,25471.46705853539,9.7337,9.7408,9.7195,9.7195,25471.4671
2007-09-24 11:35:00,27.36,27.36,27.35,27.35,20205.731080088168,9.7231,9.7231,9.7195,9.7195,20205.7311
2007-09-24 11:40:00,27.35,27.36,27.33,27.36,22165.074699975507,9.7195,9.7231,9.7124,9.7231,22165.0747
2007-09-24 11:45:00,27.36,27.38,27.35,27.36,20818.025961302963,9.7231,9.7302,9.7195,9.7231,20818.026
2007-09-24 11:50:00,27.36,27.42,27.36,27.4,35513.103110458,9.7231,9.7444,9.7231,9.7373,35513.1031
2007-09-24 11:55:00,27.39,27.41,27.36,27.38,34900.8082292432,9.7337,9.7408,9.7231,9.7302,34900.8082
2007-09-24 12:00:00,27.39,27.45,27.38,27.45,16042.125887827577,9.7337,9.755,9.7302,9.755,16042.1259
2007-09-24 12:05:00,27.45,27.45,27.39,27.42,30737.20303698261,9.755,9.755,9.7337,9.7444,30737.203
2007-09-24 12:10:00,27.41,27.46,27.41,27.44,24001.959343619885,9.7408,9.7586,9.7408,9.7515,24001.9593
2007-09-24 12:15:00,27.44,27.45,27.42,27.44,14327.700220426155,9.7515,9.755,9.7444,9.7515,14327.7002
2007-09-24 12:20:00,27.44,27.49,27.43,27.49,15552.289982855742,9.7515,9.7693,9.7479,9.7693,15552.29
2007-09-24 12:25:00,27.49,27.5,27.49,27.5,21675.238795003672,9.7693,9.7728,9.7693,9.7728,21675.2388
2007-09-24 12:30:00,27.5,27.52,27.49,27.5,25838.843987264263,9.7728,9.7799,9.7693,9.7728,25838.844
2007-09-24 12:35:00,27.49,27.55,27.49,27.51,25838.843987264263,9.7693,9.7906,9.7693,9.7764,25838.844
2007-09-24 12:40:00,27.51,27.52,27.49,27.51,11878.520695566984,9.7764,9.7799,9.7693,9.7764,11878.5207
2007-09-24 12:45:00,27.51,27.55,27.51,27.54,17879.010531471955,9.7764,9.7906,9.7764,9.787,17879.0105
2007-09-24 12:50:00,27.54,27.54,27.42,27.44,23512.12343864805,9.787,9.787,9.7444,9.7515,23512.1234
2007-09-24 12:55:00,27.44,27.45,27.42,27.44,17879.010531471955,9.7515,9.755,9.7444,9.7515,17879.0105
2007-09-24 13:00:00,27.44,27.47,27.44,27.46,15307.372030369825,9.7515,9.7621,9.7515,9.7586,15307.372
2007-09-24 13:05:00,27.46,27.47,27.36,27.46,25471.46705853539,9.7586,9.7621,9.7231,9.7586,25471.4671
2007-09-24 13:10:00,27.47,27.47,27.46,27.46,20450.649032574085,9.7621,9.7621,9.7586,9.7586,20450.649
2007-09-24 13:15:00,27.46,27.47,27.35,27.39,60862.11119275042,9.7586,9.7621,9.7195,9.7337,60862.1112
2007-09-24 13:20:00,27.39,27.39,27.34,27.35,19960.81312760225,9.7337,9.7337,9.7159,9.7195,19960.8131
2007-09-24 13:25:00,27.35,27.35,27.32,27.35,20573.10800881705,9.7195,9.7195,9.7088,9.7195,20573.108
2007-09-24 13:30:00,27.35,27.35,27.27,27.27,34533.43130051433,9.7195,9.7195,9.6911,9.6911,34533.4313
2007-09-24 13:35:00,27.27,27.33,27.25,27.33,16409.50281655645,9.6911,9.7124,9.684,9.7124,16409.5028
2007-09-24 13:40:00,27.33,27.36,27.31,27.32,26696.05682096497,9.7124,9.7231,9.7053,9.7088,26696.0568
2007-09-24 13:45:00,27.32,27.33,27.25,27.26,30859.662013225567,9.7088,9.7124,9.684,9.6875,30859.662
2007-09-24 13:50:00,27.26,27.32,27.24,27.32,16287.043840313494,9.6875,9.7088,9.6804,9.7088,16287.0438
2007-09-24 13:55:00,27.32,27.35,27.32,27.34,14082.78226794024,9.7088,9.7195,9.7088,9.7159,14082.7823
2007-09-24 14:00:00,27.34,27.38,27.33,27.36,31716.87484692628,9.7159,9.7302,9.7124,9.7231,31716.8748
2007-09-24 14:05:00,27.36,27.43,27.33,27.42,17511.63360274308,9.7231,9.7479,9.7124,9.7444,17511.6336
2007-09-24 14:10:00,27.42,27.42,27.34,27.36,18613.764388929707,9.7444,9.7444,9.7159,9.7231,18613.7644
2007-09-24 14:15:00,27.36,27.41,27.35,27.37,22409.992652461424,9.7231,9.7408,9.7195,9.7266,22409.9927
2007-09-24 14:20:00,27.37,27.39,27.34,27.34,13225.569434239527,9.7266,9.7337,9.7159,9.7159,13225.5694
2007-09-24 14:25:00,27.33,27.33,27.3,27.32,17021.797697771246,9.7124,9.7124,9.7017,9.7088,17021.7977
2007-09-24 14:30:00,27.32,27.33,27.29,27.31,25349.008082292432,9.7088,9.7124,9.6982,9.7053,25349.0081
2007-09-24 14:35:00,27.31,27.36,27.28,27.35,34778.34925300024,9.7053,9.7231,9.6946,9.7195,34778.3493
2007-09-24 14:40:00,27.36,27.38,27.35,27.38,23389.664462405093,9.7231,9.7302,9.7195,9.7302,23389.6645
2007-09-24 14:45:00,27.36,27.37,27.32,27.35,22409.992652461424,9.7231,9.7266,9.7088,9.7195,22409.9927
2007-09-24 14:50:00,27.35,27.38,27.34,27.36,14327.700220426155,9.7195,9.7302,9.7159,9.7231,14327.7002
2007-09-24 14:55:00,27.36,27.4,27.36,27.39,28410.4824883664,9.7231,9.7373,9.7231,9.7337,28410.4825
2007-09-24 15:00:00,27.39,27.39,27.3,27.36,56331.12907176096,9.7337,9.7337,9.7017,9.7231,56331.1291
2007-09-24 15:05:00,27.35,27.37,27.33,27.33,57310.80088170463,9.7195,9.7266,9.7124,9.7124,57310.8009
2007-09-24 15:10:00,27.34,27.34,27.27,27.29,36615.23389664462,9.7159,9.7159,9.6911,9.6982,36615.2339
2007-09-24 15:15:00,27.28,27.36,27.28,27.35,29267.695322067106,9.6946,9.7231,9.6946,9.7195,29267.6953
2007-09-24 15:20:00,27.34,27.42,27.34,27.41,32329.16972814107,9.7159,9.7444,9.7159,9.7408,32329.1697
2007-09-24 15:25:00,27.41,27.49,27.4,27.49,58045.55473916238,9.7408,9.7693,9.7373,9.7693,58045.5547
2007-09-24 15:30:00,27.49,27.49,27.39,27.41,71883.4190546167,9.7693,9.7693,9.7337,9.7408,71883.4191
2007-09-24 15:35:00,27.41,27.45,27.41,27.45,47391.62380602498,9.7408,9.755,9.7408,9.755,47391.6238
2007-09-24 15:40:00,27.45,27.48,27.45,27.46,50085.72128337007,9.755,9.7657,9.755,9.7586,50085.7213
2007-09-24 15:45:00,27.47,27.48,27.45,27.48,45187.36223365172,9.7621,9.7657,9.755,9.7657,45187.3622
2007-09-24 15:50:00,27.48,27.48,27.42,27.45,61474.40607396522,9.7657,9.7657,9.7444,9.755,61474.4061
2007-09-24 15:55:00,27.45,27.45,27.39,27.44,74210.1396032329,9.755,9.755,9.7337,9.7515,74210.1396
2007-09-25 09:30:00,27.82,27.82,25.71,27.0,11266.22581435219,9.8865,9.8865,9.1367,9.5951,11266.2258
2007-09-25 09:35:00,27.0,27.23,27.0,27.12,125030.61474406072,9.5951,9.6769,9.5951,9.6378,125030.6147
2007-09-25 09:40:00,27.12,27.2,27.09,27.12,36370.31594415871,9.6378,9.6662,9.6271,9.6378,36370.3159
2007-09-25 09:45:00,27.12,27.24,27.1,27.18,25961.302963507223,9.6378,9.6804,9.6307,9.6591,25961.303
2007-09-25 09:50:00,27.18,27.27,27.18,27.24,23512.12343864805,9.6591,9.6911,9.6591,9.6804,23512.1234
2007-09-25 09:55:00,27.23,27.23,27.09,27.13,35758.02106294391,9.6769,9.6769,9.6271,9.6413,35758.0211
2007-09-25 10:00:00,27.12,27.19,27.04,27.11,59392.60347783492,9.6378,9.6626,9.6093,9.6342,59392.6035
2007-09-25 10:05:00,27.18,27.23,27.14,27.15,27063.43374969385,9.6591,9.6769,9.6449,9.6484,27063.4337
2007-09-25 10:10:00,27.17,27.21,27.14,27.17,25349.008082292432,9.6555,9.6698,9.6449,9.6555,25349.0081
2007-09-25 10:15:00,27.18,27.27,27.15,27.23,21797.697771246632,9.6591,9.6911,9.6484,9.6769,21797.6978
2007-09-25 10:20:00,27.22,27.27,27.18,27.18,25593.926034778346,9.6733,9.6911,9.6591,9.6591,25593.926
2007-09-25 10:25:00,27.18,27.21,27.15,27.16,31227.038941954444,9.6591,9.6698,9.6484,9.652,31227.0389
2007-09-25 10:30:00,27.17,27.18,27.17,27.18,11511.143766838108,9.6555,9.6591,9.6555,9.6591,11511.1438
2007-09-25 10:35:00,27.18,27.38,27.18,27.38,39676.70830271859,9.6591,9.7302,9.6591,9.7302,39676.7083
2007-09-25 10:40:00,27.38,27.42,27.32,27.38,58535.39064413421,9.7302,9.7444,9.7088,9.7302,58535.3906
2007-09-25 10:45:00,27.37,27.37,27.25,27.25,37839.82365907421,9.7266,9.7266,9.684,9.684,37839.8237
2007-09-25 10:50:00,27.26,27.27,27.24,27.26,13348.028410482488,9.6875,9.6911,9.6804,9.6875,13348.0284
2007-09-25 10:55:00,27.26,27.27,27.26,27.27,14817.53612539799,9.6875,9.6911,9.6875,9.6911,14817.5361
2007-09-25 11:00:00,27.27,27.29,27.25,27.26,22899.82855743326,9.6911,9.6982,9.684,9.6875,22899.8286
2007-09-25 11:05:00,27.26,27.35,27.26,27.3,29879.990203281897,9.6875,9.7195,9.6875,9.7017,29879.9902
2007-09-25 11:10:00,27.31,27.38,27.3,27.37,33798.67744305657,9.7053,9.7302,9.7017,9.7266,33798.6774
2007-09-25 11:15:00,27.36,27.37,27.28,27.3,24001.959343619885,9.7231,9.7266,9.6946,9.7017,24001.9593
2007-09-25 11:20:00,27.29,27.3,27.2,27.21,33431.3005143277,9.6982,9.7017,9.6662,9.6698,33431.3005
2007-09-25 11:25:00,27.2,27.21,27.18,27.19,16164.584864070535,9.6662,9.6698,9.6591,9.6626,16164.5849
2007-09-25 11:30:00,27.18,27.23,27.18,27.23,15307.372030369825,9.6591,9.6769,9.6591,9.6769,15307.372
2007-09-25 11:35:00,27.23,27.25,27.17,27.17,24981.63115356356,9.6769,9.684,9.6555,9.6555,24981.6312
2007-09-25 11:40:00,27.17,27.19,27.16,27.17,11388.684790595147,9.6555,9.6626,9.652,9.6555,11388.6848
2007-09-25 11:45:00,27.16,27.18,27.16,27.17,11511.143766838108,9.652,9.6591,9.652,9.6555,11511.1438
2007-09-25 11:50:00,27.17,27.17,27.14,27.16,14082.78226794024,9.6555,9.6555,9.6449,9.652,14082.7823
2007-09-25 11:55:00,27.15,27.24,27.14,27.22,14572.618172912073,9.6484,9.6804,9.6449,9.6733,14572.6182
2007-09-25 12:00:00,27.23,27.23,27.15,27.16,21675.238795003672,9.6769,9.6769,9.6484,9.652,21675.2388
2007-09-25 12:05:00,27.17,27.2,27.16,27.17,16042.125887827577,9.6555,9.6662,9.652,9.6555,16042.1259
2007-09-25 12:10:00,27.18,27.18,27.14,27.15,21797.697771246632,9.6591,9.6591,9.6449,9.6484,21797.6978
2007-09-25 12:15:00,27.14,27.18,27.14,27.15,15062.454077883907,9.6449,9.6591,9.6449,9.6484,15062.4541
2007-09-25 12:20:00,27.16,27.18,27.15,27.18,14205.241244183198,9.652,9.6591,9.6484,9.6591,14205.2412
2007-09-25 12:25:00,27.16,27.19,27.16,27.18,12245.89762429586,9.652,9.6626,9.652,9.6591,12245.8976
2007-09-25 12:30:00,27.16,27.16,27.12,27.14,16409.50281655645,9.652,9.652,9.6378,9.6449,16409.5028
2007-09-25 12:35:00,27.14,27.14,27.08,27.08,26573.59784472201,9.6449,9.6449,9.6236,9.6236,26573.5978
2007-09-25 12:40:00,27.08,27.09,27.07,27.08,14205.241244183198,9.6236,9.6271,9.62,9.6236,14205.2412
2007-09-25 12:45:00,27.08,27.14,27.08,27.09,59637.52143032084,9.6236,9.6449,9.6236,9.6271,59637.5214
2007-09-25 12:50:00,27.1,27.12,27.08,27.09,19960.81312760225,9.6307,9.6378,9.6236,9.6271,19960.8131
2007-09-25 12:55:00,27.08,27.12,27.07,27.12,12858.192505510651,9.6236,9.6378,9.62,9.6378,12858.1925
2007-09-25 13:00:00,27.11,27.11,27.06,27.09,18858.682341415624,9.6342,9.6342,9.6164,9.6271,18858.6823
2007-09-25 13:05:00,27.09,27.13,27.08,27.08,10164.095028165564,9.6271,9.6413,9.6236,9.6236,10164.095
2007-09-25 13:10:00,27.09,27.12,27.08,27.1,10776.389909380356,9.6271,9.6378,9.6236,9.6307,10776.3899
2007-09-25 13:15:00,27.12,27.14,27.09,27.12,42983.10066127847,9.6378,9.6449,9.6271,9.6378,42983.1007
2007-09-25 13:20:00,27.1,27.13,27.09,27.12,5755.571883419054,9.6307,9.6413,9.6271,9.6378,5755.5719
2007-09-25 13:25:00,27.12,27.14,27.11,27.12,18858.682341415624,9.6378,9.6449,9.6342,9.6378,18858.6823
2007-09-25 13:30:00,27.13,27.15,27.09,27.1,27798.1876071516,9.6413,9.6484,9.6271,9.6307,27798.1876
2007-09-25 13:35:00,27.1,27.12,27.06,27.08,42248.34680382072,9.6307,9.6378,9.6164,9.6236,42248.3468
2007-09-25 13:40:00,27.06,27.1,27.05,27.07,19715.895175116333,9.6164,9.6307,9.6129,9.62,19715.8952
2007-09-25 13:45:00,27.06,27.09,27.05,27.09,33921.13641929953,9.6164,9.6271,9.6129,9.6271,33921.1364
2007-09-25 13:50:00,27.09,27.1,27.06,27.09,20573.10800881705,9.6271,9.6307,9.6164,9.6271,20573.108
2007-09-25 13:55:00,27.09,27.12,27.06,27.12,36615.23389664462,9.6271,9.6378,9.6164,9.6378,36615.2339
2007-09-25 14:00:00,27.12,27.12,27.05,27.08,20695.56698506,9.6378,9.6378,9.6129,9.6236,20695.567
2007-09-25 14:05:00,27.08,27.09,27.04,27.05,49595.88537839824,9.6236,9.6271,9.6093,9.6129,49595.8854
2007-09-25 14:10:00,27.06,27.12,27.05,27.12,18246.38746020084,9.6164,9.6378,9.6129,9.6378,18246.3875
2007-09-25 14:15:00,27.1,27.11,27.09,27.1,13837.864315454322,9.6307,9.6342,9.6271,9.6307,13837.8643
2007-09-25 14:20:00,27.1,27.1,27.06,27.07,32084.25177565516,9.6307,9.6307,9.6164,9.62,32084.2518
2007-09-25 14:25:00,27.07,27.12,27.06,27.07,42738.18270879255,9.62,9.6378,9.6164,9.62,42738.1827
2007-09-25 14:30:00,27.07,27.09,27.07,27.09,25838.843987264263,9.62,9.6271,9.62,9.6271,25838.844
2007-09-25 14:35:00,27.09,27.12,27.09,27.11,41391.133970120005,9.6271,9.6378,9.6271,9.6342,41391.134
2007-09-25 14:40:00,27.09,27.13,27.08,27.12,26206.22091599314,9.6271,9.6413,9.6236,9.6378,26206.2209
2007-09-25 14:45:00,27.12,27.17,27.1,27.15,28288.02351212344,9.6378,9.6555,9.6307,9.6484,28288.0235
2007-09-25 14:50:00,27.15,27.18,27.14,27.14,20450.649032574085,9.6484,9.6591,9.6449,9.6449,20450.649
2007-09-25 14:55:00,27.15,27.19,27.14,27.18,28532.94146460936,9.6484,9.6626,9.6449,9.6591,28532.9415
2007-09-25 15:00:00,27.18,27.21,27.16,27.16,23022.28753367621,9.6591,9.6698,9.652,9.652,23022.2875
2007-09-25 15:05:00,27.16,27.18,27.14,27.16,27675.728630908645,9.652,9.6591,9.6449,9.652,27675.7286
2007-09-25 15:10:00,27.15,27.17,27.12,27.15,35758.02106294391,9.6484,9.6555,9.6378,9.6484,35758.0211
2007-09-25 15:15:00,27.15,27.17,27.14,27.16,34900.8082292432,9.6484,9.6555,9.6449,9.652,34900.8082
2007-09-25 15:20:00,27.16,27.17,27.14,27.15,46656.869948567226,9.652,9.6555,9.6449,9.6484,46656.8699
2007-09-25 15:25:00,27.16,27.18,27.14,27.17,40166.54420769042,9.652,9.6591,9.6449,9.6555,40166.5442
2007-09-25 15:30:00,27.17,27.17,27.14,27.14,30369.82610825373,9.6555,9.6555,9.6449,9.6449,30369.8261
2007-09-25 15:35:00,27.14,27.17,27.14,27.14,32451.628704384028,9.6449,9.6555,9.6449,9.6449,32451.6287
2007-09-25 15:40:00,27.14,27.14,27.12,27.13,82169.97305902521,9.6449,9.6449,9.6378,9.6413,82169.9731
2007-09-25 15:45:00,27.13,27.13,27.09,27.1,46534.410972324265,9.6413,9.6413,9.6271,9.6307,46534.411
2007-09-25 15:50:00,27.1,27.18,27.09,27.18,76536.86015184912,9.6307,9.6591,9.6271,9.6591,76536.8602
2007-09-25 15:55:00,27.18,27.27,27.18,27.27,133725.2020573108,9.6591,9.6911,9.6591,9.6911,133725.2021
2007-09-26 09:30:00,27.48,27.63,27.45,27.58,63923.58559882439,9.7657,9.819,9.755,9.8012,63923.5856
2007-09-26 09:35:00,27.58,27.63,27.49,27.62,58535.39064413421,9.8012,9.819,9.7693,9.8155,58535.3906
2007-09-26 09:40:00,27.62,27.64,27.57,27.6,38084.74161156012,9.8155,9.8226,9.7977,9.8083,38084.7416
2007-09-26 09:45:00,27.61,27.65,27.58,27.62,36615.23389664462,9.8119,9.8261,9.8012,9.8155,36615.2339
2007-09-26 09:50:00,27.62,27.67,27.62,27.67,27798.1876071516,9.8155,9.8332,9.8155,9.8332,27798.1876
2007-09-26 09:55:00,27.68,27.76,27.67,27.73,90864.56037227529,9.8368,9.8652,9.8332,9.8545,90864.5604
2007-09-26 10:00:00,27.72,27.83,27.72,27.81,57310.80088170463,9.851,9.8901,9.851,9.883,57310.8009
2007-09-26 10:05:00,27.81,27.81,27.71,27.73,53514.57261817291,9.883,9.883,9.8474,9.8545,53514.5726
2007-09-26 10:10:00,27.72,27.76,27.72,27.72,19838.354151359294,9.851,9.8652,9.851,9.851,19838.3542
2007-09-26 10:15:00,27.72,27.72,27.64,27.65,20328.19005633113,9.851,9.851,9.8226,9.8261,20328.1901
2007-09-26 10:20:00,27.64,27.66,27.63,27.63,16409.50281655645,9.8226,9.8297,9.819,9.819,16409.5028
2007-09-26 10:25:00,27.63,27.67,27.63,27.65,25471.46705853539,9.819,9.8332,9.819,9.8261,25471.4671
2007-09-26 10:30:00,27.65,27.65,27.36,27.4,73965.221650747,9.8261,9.8261,9.7231,9.7373,73965.2217
2007-09-26 10:35:00,27.4,27.44,27.36,27.42,38574.57751653196,9.7373,9.7515,9.7231,9.7444,38574.5775
2007-09-26 10:40:00,27.43,27.45,27.36,27.36,56576.04702424687,9.7479,9.755,9.7231,9.7231,56576.047
2007-09-26 10:45:00,27.35,27.36,27.3,27.3,34655.89027675729,9.7195,9.7231,9.7017,9.7017,34655.8903
2007-09-26 10:50:00,27.32,27.41,27.3,27.37,46289.49301983835,9.7088,9.7408,9.7017,9.7266,46289.493
2007-09-26 10:55:00,27.36,27.41,27.36,27.4,13960.32329169728,9.7231,9.7408,9.7231,9.7373,13960.3233
2007-09-26 11:00:00,27.38,27.4,27.27,27.33,41880.96987509184,9.7302,9.7373,9.6911,9.7124,41880.9699
2007-09-26 11:05:00,27.33,27.33,27.23,27.23,54371.78545187362,9.7124,9.7124,9.6769,9.6769,54371.7855
2007-09-26 11:10:00,27.23,27.37,27.23,27.35,28900.318393338228,9.6769,9.7266,9.6769,9.7195,28900.3184
2007-09-26 11:15:00,27.36,27.42,27.36,27.41,21552.779818760715,9.7231,9.7444,9.7231,9.7408,21552.7798
2007-09-26 11:20:00,27.41,27.44,27.41,27.44,15552.289982855742,9.7408,9.7515,9.7408,9.7515,15552.29
2007-09-26 11:25:00,27.44,27.48,27.43,27.48,17511.63360274308,9.7515,9.7657,9.7479,9.7657,17511.6336
2007-09-26 11:30:00,27.47,27.49,27.46,27.48,34410.972324271366,9.7621,9.7693,9.7586,9.7657,34410.9723
2007-09-26 11:35:00,27.49,27.49,27.46,27.46,46901.78790105315,9.7693,9.7693,9.7586,9.7586,46901.7879
2007-09-26 11:40:00,27.48,27.49,27.47,27.49,14817.53612539799,9.7657,9.7693,9.7621,9.7693,14817.5361
2007-09-26 11:45:00,27.5,27.55,27.5,27.51,32451.628704384028,9.7728,9.7906,9.7728,9.7764,32451.6287
2007-09-26 11:50:00,27.51,27.51,27.44,27.45,23512.12343864805,9.7764,9.7764,9.7515,9.755,23512.1234
2007-09-26 11:55:00,27.45,27.45,27.42,27.45,13960.32329169728,9.755,9.755,9.7444,9.755,13960.3233
2007-09-26 12:00:00,27.44,27.45,27.43,27.45,30982.120989468527,9.7515,9.755,9.7479,9.755,30982.121
2007-09-26 12:05:00,27.45,27.46,27.41,27.41,35390.64413421504,9.755,9.7586,9.7408,9.7408,35390.6441
2007-09-26 12:10:00,27.41,27.47,27.41,27.46,33676.21846681362,9.7408,9.7621,9.7408,9.7586,33676.2185
2007-09-26 12:15:00,27.47,27.48,27.45,27.47,14695.077149155031,9.7621,9.7657,9.755,9.7621,14695.0771
2007-09-26 12:20:00,27.47,27.48,27.45,27.45,13592.946362968403,9.7621,9.7657,9.755,9.755,13592.9464
2007-09-26 12:25:00,27.46,27.46,27.44,27.46,13470.487386725446,9.7586,9.7586,9.7515,9.7586,13470.4874
2007-09-26 12:30:00,27.46,27.46,27.43,27.43,13837.864315454322,9.7586,9.7586,9.7479,9.7479,13837.8643
2007-09-26 12:35:00,27.43,27.43,27.41,27.41,13837.864315454322,9.7479,9.7479,9.7408,9.7408,13837.8643
2007-09-26 12:40:00,27.41,27.41,27.36,27.36,24491.79524859172,9.7408,9.7408,9.7231,9.7231,24491.7952
2007-09-26 12:45:00,27.36,27.37,27.32,27.32,74822.4344844477,9.7231,9.7266,9.7088,9.7088,74822.4345
2007-09-26 12:50:00,27.32,27.36,27.32,27.36,23144.746509919176,9.7088,9.7231,9.7088,9.7231,23144.7465
2007-09-26 12:55:00,27.36,27.36,27.34,27.36,19960.81312760225,9.7231,9.7231,9.7159,9.7231,19960.8131
2007-09-26 13:00:00,27.33,27.35,27.32,27.33,16654.42076904237,9.7124,9.7195,9.7088,9.7124,16654.4208
2007-09-26 13:05:00,27.33,27.37,27.32,27.35,34533.43130051433,9.7124,9.7266,9.7088,9.7195,34533.4313
2007-09-26 13:10:00,27.34,27.36,27.33,27.33,13837.864315454322,9.7159,9.7231,9.7124,9.7124,13837.8643
2007-09-26 13:15:00,27.34,27.34,27.32,27.32,11021.307861866277,9.7159,9.7159,9.7088,9.7088,11021.3079
2007-09-26 13:20:00,27.32,27.32,27.29,27.29,23144.746509919176,9.7088,9.7088,9.6982,9.6982,23144.7465
2007-09-26 13:25:00,27.3,27.31,27.29,27.3,14939.995101640949,9.7017,9.7053,9.6982,9.7017,14939.9951
2007-09-26 13:30:00,27.29,27.3,27.27,27.27,64535.88048003918,9.6982,9.7017,9.6911,9.6911,64535.8805
2007-09-26 13:35:00,27.27,27.3,27.26,27.3,52167.52387950036,9.6911,9.7017,9.6875,9.7017,52167.5239
2007-09-26 13:40:00,27.29,27.3,27.24,27.26,54861.621356845455,9.6982,9.7017,9.6804,9.6875,54861.6214
2007-09-26 13:45:00,27.25,27.29,27.23,27.29,40044.08523144746,9.684,9.6982,9.6769,9.6982,40044.0852
2007-09-26 13:50:00,27.28,27.29,27.26,27.27,47391.62380602498,9.6946,9.6982,9.6875,9.6911,47391.6238
2007-09-26 13:55:00,27.28,27.3,27.25,27.26,33308.84153808474,9.6946,9.7017,9.684,9.6875,33308.8415
2007-09-26 14:00:00,27.26,27.32,27.26,27.31,23022.28753367621,9.6875,9.7088,9.6875,9.7053,23022.2875
2007-09-26 14:05:00,27.3,27.32,27.28,27.28,18491.30541268675,9.7017,9.7088,9.6946,9.6946,18491.3054
2007-09-26 14:10:00,27.28,27.29,27.25,27.29,19715.895175116333,9.6946,9.6982,9.684,9.6982,19715.8952
2007-09-26 14:15:00,27.28,27.31,27.27,27.29,45309.82120989468,9.6946,9.7053,9.6911,9.6982,45309.8212
2007-09-26 14:20:00,27.28,27.33,27.27,27.32,27185.89272593681,9.6946,9.7124,9.6911,9.7088,27185.8927
2007-09-26 14:25:00,27.33,27.35,27.31,27.32,33921.13641929953,9.7124,9.7195,9.7053,9.7088,33921.1364
2007-09-26 14:30:00,27.32,27.41,27.32,27.39,42738.18270879255,9.7088,9.7408,9.7088,9.7337,42738.1827
2007-09-26 14:35:00,27.39,27.41,27.34,27.34,44330.14939995101,9.7337,9.7408,9.7159,9.7159,44330.1494
2007-09-26 14:40:00,27.34,27.37,27.32,27.35,82659.80896399706,9.7159,9.7266,9.7088,9.7195,82659.809
2007-09-26 14:45:00,27.35,27.35,27.32,27.33,22287.533676218467,9.7195,9.7195,9.7088,9.7124,22287.5337
2007-09-26 14:50:00,27.33,27.38,27.33,27.35,30737.20303698261,9.7124,9.7302,9.7124,9.7195,30737.203
2007-09-26 14:55:00,27.35,27.42,27.35,27.39,25349.008082292432,9.7195,9.7444,9.7195,9.7337,25349.0081
2007-09-26 15:00:00,27.39,27.41,27.38,27.4,26083.76193975018,9.7337,9.7408,9.7302,9.7373,26083.7619
2007-09-26 15:05:00,27.4,27.47,27.38,27.47,41023.75704139113,9.7373,9.7621,9.7302,9.7621,41023.757
2007-09-26 15:10:00,27.47,27.49,27.45,27.49,99069.3117805535,9.7621,9.7693,9.755,9.7693,99069.3118
2007-09-26 15:15:00,27.49,27.52,27.45,27.51,32696.546656869945,9.7693,9.7799,9.755,9.7764,32696.5467
2007-09-26 15:20:00,27.51,27.53,27.5,27.51,33308.84153808474,9.7764,9.7835,9.7728,9.7764,33308.8415
2007-09-26 15:25:00,27.5,27.55,27.5,27.54,41758.51089884888,9.7728,9.7906,9.7728,9.787,41758.5109
2007-09-26 15:30:00,27.54,27.63,27.54,27.57,136909.13543962772,9.787,9.819,9.787,9.7977,136909.1354
2007-09-26 15:35:00,27.56,27.64,27.56,27.64,96742.59123193727,9.7941,9.8226,9.7941,9.8226,96742.5912
2007-09-26 15:40:00,27.64,27.68,27.63,27.63,86211.11927504286,9.8226,9.8368,9.819,9.819,86211.1193
2007-09-26 15:45:00,27.63,27.72,27.63,27.67,159686.505020818,9.819,9.851,9.819,9.8332,159686.505
2007-09-26 15:50:00,27.67,27.71,27.63,27.67,199240.75434729364,9.8332,9.8474,9.819,9.8332,199240.7543
2007-09-26 15:55:00,27.66,27.66,27.61,27.64,149767.32794513836,9.8297,9.8297,9.8119,9.8226,149767.3279
2007-09-27 09:30:00,27.81,27.89,27.13,27.86,38452.118540289,9.883,9.9114,9.6413,9.9007,38452.1185
2007-09-27 09:35:00,27.81,27.86,27.76,27.82,39554.24932647563,9.883,9.9007,9.8652,9.8865,39554.2493
2007-09-27 09:40:00,27.81,27.81,27.71,27.73,29879.990203281897,9.883,9.883,9.8474,9.8545,29879.9902
2007-09-27 09:45:00,27.72,27.81,27.72,27.81,48738.672544697525,9.851,9.883,9.851,9.883,48738.6725
2007-09-27 09:50:00,27.81,27.88,27.81,27.88,50698.016164584864,9.883,9.9079,9.883,9.9079,50698.0162
2007-09-27 09:55:00,27.87,27.92,27.87,27.92,68454.56771981386,9.9043,9.9221,9.9043,9.9221,68454.5677
2007-09-27 10:00:00,27.91,28.05,27.91,28.02,112049.96326230712,9.9185,9.9683,9.9185,9.9576,112049.9633
2007-09-27 10:05:00,28.02,28.04,27.99,27.99,65270.63433749694,9.9576,9.9647,9.9469,9.9469,65270.6343
2007-09-27 10:10:00,27.99,28.08,27.98,28.07,82904.72691648298,9.9469,9.9789,9.9434,9.9754,82904.7269
2007-09-27 10:15:00,28.06,28.15,28.03,28.14,94538.32965956404,9.9718,10.0038,9.9612,10.0002,94538.3297
2007-09-27 10:20:00,28.15,28.17,28.14,28.15,49106.0494734264,10.0038,10.0109,10.0002,10.0038,49106.0495
2007-09-27 10:25:00,28.15,28.17,28.14,28.15,48493.7545922116,10.0038,10.0109,10.0002,10.0038,48493.7546
2007-09-27 10:30:00,28.15,28.16,28.13,28.14,67474.89590987019,10.0038,10.0074,9.9967,10.0002,67474.8959
2007-09-27 10:35:00,28.15,28.22,28.15,28.22,120622.09159931424,10.0038,10.0287,10.0038,10.0287,120622.0916
2007-09-27 10:40:00,28.21,28.23,28.16,28.16,86700.95518001469,10.0251,10.0322,10.0074,10.0074,86700.9552
2007-09-27 10:45:00,28.16,28.17,28.12,28.12,44697.52632867989,10.0074,10.0109,9.9931,9.9931,44697.5263
2007-09-27 10:50:00,28.11,28.11,28.03,28.06,59270.14450159196,9.9896,9.9896,9.9612,9.9718,59270.1445
2007-09-27 10:55:00,28.07,28.1,28.06,28.1,70781.28826843007,9.9754,9.986,9.9718,9.986,70781.2883
2007-09-27 11:00:00,28.1,28.1,28.07,28.09,60617.1932402645,9.986,9.986,9.9754,9.9825,60617.1932
2007-09-27 11:05:00,28.09,28.12,28.08,28.09,48493.7545922116,9.9825,9.9931,9.9789,9.9825,48493.7546
2007-09-27 11:10:00,28.09,28.1,28.05,28.05,60372.27528777859,9.9825,9.986,9.9683,9.9683,60372.2753
2007-09-27 11:15:00,28.05,28.05,27.99,28.01,46411.95199608131,9.9683,9.9683,9.9469,9.954,46411.952
2007-09-27 11:20:00,28.0,28.01,27.92,27.92,34533.43130051433,9.9505,9.954,9.9221,9.9221,34533.4313
2007-09-27 11:25:00,27.93,27.95,27.9,27.91,25961.302963507223,9.9256,9.9327,9.915,9.9185,25961.303
2007-09-27 11:30:00,27.91,27.95,27.9,27.94,29022.77736958119,9.9185,9.9327,9.915,9.9292,29022.7774
2007-09-27 11:35:00,27.94,28.0,27.93,28.0,38207.20058780308,9.9292,9.9505,9.9256,9.9505,38207.2006
2007-09-27 11:40:00,28.01,28.03,27.97,27.98,50453.09821209894,9.954,9.9612,9.9398,9.9434,50453.0982
2007-09-27 11:45:00,27.98,28.02,27.97,27.98,69434.23952975753,9.9434,9.9576,9.9398,9.9434,69434.2395
2007-09-27 11:50:00,27.97,28.06,27.96,28.03,125520.45064903256,9.9398,9.9718,9.9363,9.9612,125520.4506
2007-09-27 11:55:00,28.03,28.03,27.94,27.94,58045.55473916238,9.9612,9.9612,9.9292,9.9292,58045.5547
2007-09-27 12:00:00,27.94,27.98,27.91,27.98,66250.3061474406,9.9292,9.9434,9.9185,9.9434,66250.3061
2007-09-27 12:05:00,27.97,27.98,27.92,27.93,26451.13886847905,9.9398,9.9434,9.9221,9.9256,26451.1389
2007-09-27 12:10:00,27.92,27.94,27.92,27.92,23879.500367376928,9.9221,9.9292,9.9221,9.9221,23879.5004
2007-09-27 12:15:00,27.93,27.93,27.9,27.91,21675.238795003672,9.9256,9.9256,9.915,9.9185,21675.2388
2007-09-27 12:20:00,27.9,27.92,27.9,27.92,12490.815576781775,9.915,9.9221,9.915,9.9221,12490.8156
2007-09-27 12:25:00,27.9,27.97,27.9,27.97,24736.71320107764,9.915,9.9398,9.915,9.9398,24736.7132
2007-09-27 12:30:00,27.96,28.03,27.96,28.02,61964.241978937054,9.9363,9.9612,9.9363,9.9576,61964.242
2007-09-27 12:35:00,28.03,28.07,28.01,28.02,50942.93411707078,9.9612,9.9754,9.954,9.9576,50942.9341
2007-09-27 12:40:00,28.02,28.03,28.0,28.01,19226.0592701445,9.9576,9.9612,9.9505,9.954,19226.0593
2007-09-27 12:45:00,28.01,28.03,28.0,28.02,18613.764388929707,9.954,9.9612,9.9505,9.9576,18613.7644
2007-09-27 12:50:00,28.02,28.03,28.01,28.03,33308.84153808474,9.9576,9.9612,9.954,9.9612,33308.8415
2007-09-27 12:55:00,28.03,28.05,28.02,28.03,28777.85941709527,9.9612,9.9683,9.9576,9.9612,28777.8594
2007-09-27 13:00:00,28.03,28.05,27.99,28.0,56943.42395297575,9.9612,9.9683,9.9469,9.9505,56943.424
2007-09-27 13:05:00,28.0,28.05,27.99,28.04,50208.18025961303,9.9505,9.9683,9.9469,9.9647,50208.1803
2007-09-27 13:10:00,28.04,28.05,28.01,28.02,38084.74161156012,9.9647,9.9683,9.954,9.9576,38084.7416
2007-09-27 13:15:00,28.01,28.01,27.98,27.98,16776.87974528533,9.954,9.954,9.9434,9.9434,16776.8797
2007-09-27 13:20:00,27.98,28.01,27.96,28.0,27308.351702179767,9.9434,9.954,9.9363,9.9505,27308.3517
2007-09-27 13:25:00,28.0,28.02,27.96,28.02,24981.63115356356,9.9505,9.9576,9.9363,9.9576,24981.6312
2007-09-27 13:30:00,28.02,28.02,27.98,27.98,17756.551555228998,9.9576,9.9576,9.9434,9.9434,17756.5516
2007-09-27 13:35:00,27.98,27.99,27.92,27.93,20205.731080088168,9.9434,9.9469,9.9221,9.9256,20205.7311
2007-09-27 13:40:00,27.93,27.94,27.9,27.93,73230.46779328924,9.9256,9.9292,9.915,9.9256,73230.4678
2007-09-27 13:45:00,27.93,27.93,27.9,27.91,25961.302963507223,9.9256,9.9256,9.915,9.9185,25961.303
2007-09-27 13:50:00,27.9,27.96,27.9,27.96,29512.613274553023,9.915,9.9363,9.915,9.9363,29512.6133
2007-09-27 13:55:00,27.96,28.01,27.96,28.01,30369.82610825373,9.9363,9.954,9.9363,9.954,30369.8261
2007-09-27 14:00:00,28.0,28.0,27.98,27.99,28655.400440852314,9.9505,9.9505,9.9434,9.9469,28655.4004
2007-09-27 14:05:00,27.99,28.01,27.98,27.99,46534.410972324265,9.9469,9.954,9.9434,9.9469,46534.411
2007-09-27 14:10:00,28.0,28.05,28.0,28.04,27063.43374969385,9.9505,9.9683,9.9505,9.9647,27063.4337
2007-09-27 14:15:00,28.03,28.05,28.02,28.03,23144.746509919176,9.9612,9.9683,9.9576,9.9612,23144.7465
2007-09-27 14:20:00,28.03,28.05,28.02,28.04,28777.85941709527,9.9612,9.9683,9.9576,9.9647,28777.8594
2007-09-27 14:25:00,28.04,28.07,28.03,28.05,43228.01861376438,9.9647,9.9754,9.9612,9.9683,43228.0186
2007-09-27 14:30:00,28.06,28.06,28.03,28.03,36982.6108253735,9.9718,9.9718,9.9612,9.9612,36982.6108
2007-09-27 14:35:00,28.03,28.03,27.98,27.98,29879.990203281897,9.9612,9.9612,9.9434,9.9434,29879.9902
2007-09-27 14:40:00,27.98,28.02,27.97,28.01,66862.6010286554,9.9434,9.9576,9.9398,9.954,66862.601
2007-09-27 14:45:00,28.01,28.06,27.99,28.06,47514.082782267935,9.954,9.9718,9.9469,9.9718,47514.0828
2007-09-27 14:50:00,28.06,28.08,28.04,28.05,38819.49546901788,9.9718,9.9789,9.9647,9.9683,38819.4955
2007-09-27 14:55:00,28.05,28.06,28.03,28.05,24614.25422483468,9.9683,9.9718,9.9612,9.9683,24614.2542
2007-09-27 15:00:00,28.05,28.06,28.03,28.05,36125.397991672784,9.9683,9.9718,9.9612,9.9683,36125.398
2007-09-27 15:05:00,28.05,28.07,28.04,28.06,47269.16482978202,9.9683,9.9754,9.9647,9.9718,47269.1648
2007-09-27 15:10:00,28.06,28.08,28.06,28.08,30124.90815576781,9.9718,9.9789,9.9718,9.9789,30124.9082
2007-09-27 15:15:00,28.08,28.09,28.07,28.09,57800.636786676456,9.9789,9.9825,9.9754,9.9825,57800.6368
2007-09-27 15:20:00,28.09,28.09,28.07,28.08,49840.80333088415,9.9825,9.9825,9.9754,9.9789,49840.8033
2007-09-27 15:25:00,28.09,28.1,28.07,28.09,36247.856967915744,9.9825,9.986,9.9754,9.9825,36247.857
2007-09-27 15:30:00,28.09,28.1,28.07,28.07,28900.318393338228,9.9825,9.986,9.9754,9.9754,28900.3184
2007-09-27 15:35:00,28.07,28.07,28.06,28.06,30982.120989468527,9.9754,9.9754,9.9718,9.9718,30982.121
2007-09-27 15:40:00,28.07,28.07,28.03,28.04,50820.47514082782,9.9754,9.9754,9.9612,9.9647,50820.4751
2007-09-27 15:45:00,28.04,28.04,28.01,28.01,58535.39064413421,9.9647,9.9647,9.954,9.954,58535.3906
2007-09-27 15:50:00,28.02,28.03,27.98,28.03,94783.24761204996,9.9576,9.9612,9.9434,9.9612,94783.2476
2007-09-27 15:55:00,28.03,28.03,28.0,28.02,93068.82194464852,9.9612,9.9612,9.9505,9.9576,93068.8219
2007-09-28 09:30:00,27.97,28.12,27.91,28.12,77026.69605682096,9.9398,9.9931,9.9185,9.9931,77026.6961
2007-09-28 09:35:00,28.08,28.16,28.08,28.14,20450.649032574085,9.9789,10.0074,9.9789,10.0002,20450.649
2007-09-28 09:40:00,28.16,28.25,28.13,28.25,30247.36713201077,10.0074,10.0393,9.9967,10.0393,30247.3671
2007-09-28 09:45:00,28.25,28.34,28.25,28.3,61107.02914523634,10.0393,10.0713,10.0393,10.0571,61107.0291
2007-09-28 09:50:00,28.3,28.33,28.25,28.33,71393.58314964487,10.0571,10.0678,10.0393,10.0678,71393.5831
2007-09-28 09:55:00,28.34,28.34,28.25,28.3,68577.02669605681,10.0713,10.0713,10.0393,10.0571,68577.0267
2007-09-28 10:00:00,28.3,28.37,28.22,28.23,70046.53441097232,10.0571,10.082,10.0287,10.0322,70046.5344
2007-09-28 10:05:00,28.22,28.3,28.17,28.25,61841.783002694094,10.0287,10.0571,10.0109,10.0393,61841.783
2007-09-28 10:10:00,28.25,28.29,28.24,28.24,45309.82120989468,10.0393,10.0536,10.0358,10.0358,45309.8212
2007-09-28 10:15:00,28.24,28.25,28.17,28.17,43105.55963752143,10.0358,10.0393,10.0109,10.0109,43105.5596
2007-09-28 10:20:00,28.16,28.2,28.16,28.17,50820.47514082782,10.0074,10.0216,10.0074,10.0109,50820.4751
2007-09-28 10:25:00,28.16,28.25,28.05,28.07,88048.00391868723,10.0074,10.0393,9.9683,9.9754,88048.0039
2007-09-28 10:30:00,28.07,28.07,27.98,28.06,61841.783002694094,9.9754,9.9754,9.9434,9.9718,61841.783
2007-09-28 10:35:00,28.06,28.17,28.03,28.12,96375.2143032084,9.9718,10.0109,9.9612,9.9931,96375.2143
2007-09-28 10:40:00,28.13,28.16,28.12,28.16,15919.666911584618,9.9967,10.0074,9.9931,10.0074,15919.6669
2007-09-28 10:45:00,28.16,28.17,28.09,28.13,39431.790350232666,10.0074,10.0109,9.9825,9.9967,39431.7904
2007-09-28 10:50:00,28.12,28.2,28.12,28.19,27920.64658339456,9.9931,10.0216,9.9931,10.018,27920.6466
2007-09-28 10:55:00,28.2,28.25,28.2,28.21,111805.0453098212,10.0216,10.0393,10.0216,10.0251,111805.0453
2007-09-28 11:00:00,28.22,28.23,28.16,28.16,96007.83737447954,10.0287,10.0322,10.0074,10.0074,96007.8374
2007-09-28 11:05:00,28.16,28.16,28.12,28.12,59392.60347783492,10.0074,10.0074,9.9931,9.9931,59392.6035
2007-09-28 11:10:00,28.12,28.12,28.08,28.1,33676.21846681362,9.9931,9.9931,9.9789,9.986,33676.2185
2007-09-28 11:15:00,28.11,28.12,28.06,28.08,33798.67744305657,9.9896,9.9931,9.9718,9.9789,33798.6774
2007-09-28 11:20:00,28.08,28.12,28.07,28.07,30247.36713201077,9.9789,9.9931,9.9754,9.9754,30247.3671
2007-09-28 11:25:00,28.07,28.09,28.07,28.07,25716.385011021302,9.9754,9.9825,9.9754,9.9754,25716.385
2007-09-28 11:30:00,28.07,28.07,28.02,28.03,51677.687974528526,9.9754,9.9754,9.9576,9.9612,51677.688
2007-09-28 11:35:00,28.02,28.02,27.92,27.93,54371.78545187362,9.9576,9.9576,9.9221,9.9256,54371.7855
2007-09-28 11:40:00,27.93,27.94,27.91,27.94,27063.43374969385,9.9256,9.9292,9.9185,9.9292,27063.4337
2007-09-28 11:45:00,27.93,27.96,27.93,27.93,30982.120989468527,9.9256,9.9363,9.9256,9.9256,30982.121
2007-09-28 11:50:00,27.94,27.96,27.94,27.95,35758.02106294391,9.9292,9.9363,9.9292,9.9327,35758.0211
2007-09-28 11:55:00,27.95,28.04,27.93,28.01,72740.63188831741,9.9327,9.9647,9.9256,9.954,72740.6319
2007-09-28 12:00:00,28.01,28.02,28.0,28.02,24736.71320107764,9.954,9.9576,9.9505,9.9576,24736.7132
2007-09-28 12:05:00,28.0,28.01,27.9,27.9,32451.628704384028,9.9505,9.954,9.915,9.915,32451.6287
2007-09-28 12:10:00,27.89,27.89,27.81,27.83,24369.336272348763,9.9114,9.9114,9.883,9.8901,24369.3363
2007-09-28 12:15:00,27.83,27.87,27.83,27.86,21062.94391378888,9.8901,9.9043,9.8901,9.9007,21062.9439
2007-09-28 12:20:00,27.86,27.87,27.85,27.86,17879.010531471955,9.9007,9.9043,9.8972,9.9007,17879.0105
2007-09-28 12:25:00,27.86,27.87,27.83,27.86,38452.118540289,9.9007,9.9043,9.8901,9.9007,38452.1185
2007-09-28 12:30:00,27.87,27.9,27.86,27.9,8449.669360764143,9.9043,9.915,9.9007,9.915,8449.6694
2007-09-28 12:35:00,27.9,27.91,27.89,27.9,3673.769287288758,9.915,9.9185,9.9114,9.915,3673.7693
2007-09-28 12:40:00,27.9,27.9,27.89,27.9,6612.7847171197645,9.915,9.915,9.9114,9.915,6612.7847
2007-09-28 12:45:00,27.9,27.9,27.85,27.87,18736.223365172667,9.915,9.915,9.8972,9.9043,18736.2234
2007-09-28 12:50:00,27.87,27.87,27.78,27.85,29512.613274553023,9.9043,9.9043,9.8723,9.8972,29512.6133
2007-09-28 12:55:00,27.85,27.85,27.84,27.85,4775.900073475385,9.8972,9.8972,9.8936,9.8972,4775.9001
2007-09-28 13:00:00,27.85,27.87,27.85,27.87,7714.915503306392,9.8972,9.9043,9.8972,9.9043,7714.9155
2007-09-28 13:05:00,27.87,27.9,27.86,27.9,11021.307861866277,9.9043,9.915,9.9007,9.915,11021.3079
2007-09-28 13:10:00,27.9,27.9,27.9,27.9,5143.277002204261,9.915,9.915,9.915,9.915,5143.277
2007-09-28 13:15:00,27.9,27.94,27.89,27.91,22287.533676218467,9.915,9.9292,9.9114,9.9185,22287.5337
2007-09-28 13:20:00,27.91,27.93,27.89,27.91,9919.177075679649,9.9185,9.9256,9.9114,9.9185,9919.1771
2007-09-28 13:25:00,27.91,27.91,27.89,27.89,7714.915503306392,9.9185,9.9185,9.9114,9.9114,7714.9155
2007-09-28 13:30:00,27.89,27.94,27.88,27.92,12490.815576781775,9.9114,9.9292,9.9079,9.9221,12490.8156
2007-09-28 13:35:00,27.92,27.92,27.89,27.92,14939.995101640949,9.9221,9.9221,9.9114,9.9221,14939.9951
2007-09-28 13:40:00,27.91,27.92,27.9,27.91,11021.307861866277,9.9185,9.9221,9.915,9.9185,11021.3079
2007-09-28 13:45:00,27.91,27.91,27.9,27.9,8939.505265735977,9.9185,9.9185,9.915,9.915,8939.5053
2007-09-28 13:50:00,27.9,27.92,27.9,27.92,11388.684790595147,9.915,9.9221,9.915,9.9221,11388.6848
2007-09-28 13:55:00,27.91,27.96,27.91,27.96,12000.979671809942,9.9185,9.9363,9.9185,9.9363,12000.9797
2007-09-28 14:00:00,27.95,27.98,27.95,27.97,20940.48493754592,9.9327,9.9434,9.9327,9.9398,20940.4849
2007-09-28 14:05:00,27.96,27.96,27.85,27.85,41636.051922605926,9.9363,9.9363,9.8972,9.8972,41636.0519
2007-09-28 14:10:00,27.85,27.85,27.8,27.81,18001.469507714915,9.8972,9.8972,9.8794,9.883,18001.4695
2007-09-28 14:15:00,27.81,27.85,27.81,27.81,16164.584864070535,9.883,9.8972,9.883,9.883,16164.5849
2007-09-28 14:20:00,27.82,27.82,27.8,27.82,21062.94391378888,9.8865,9.8865,9.8794,9.8865,21062.9439
2007-09-28 14:25:00,27.81,27.81,27.72,27.72,36247.856967915744,9.883,9.883,9.851,9.851,36247.857
2007-09-28 14:30:00,27.71,27.74,27.69,27.72,49106.0494734264,9.8474,9.8581,9.8403,9.851,49106.0495
2007-09-28 14:35:00,27.72,27.79,27.72,27.76,29390.154298310063,9.851,9.8759,9.851,9.8652,29390.1543
2007-09-28 14:40:00,27.76,27.79,27.76,27.79,9551.80014695077,9.8652,9.8759,9.8652,9.8759,9551.8001
2007-09-28 14:45:00,27.78,27.78,27.75,27.75,15184.913054126866,9.8723,9.8723,9.8617,9.8617,15184.9131
2007-09-28 14:50:00,27.76,27.77,27.75,27.75,14450.159196669114,9.8652,9.8688,9.8617,9.8617,14450.1592
2007-09-28 14:55:00,27.75,27.77,27.72,27.77,21062.94391378888,9.8617,9.8688,9.851,9.8688,21062.9439
2007-09-28 15:00:00,27.77,27.79,27.71,27.71,38941.95444526083,9.8688,9.8759,9.8474,9.8474,38941.9544
2007-09-28 15:05:00,27.72,27.75,27.69,27.7,40533.921136419296,9.851,9.8617,9.8403,9.8439,40533.9211
2007-09-28 15:10:00,27.7,27.7,27.61,27.62,45187.36223365172,9.8439,9.8439,9.8119,9.8155,45187.3622
2007-09-28 15:15:00,27.62,27.68,27.62,27.68,40411.462160176336,9.8155,9.8368,9.8155,9.8368,40411.4622
2007-09-28 15:20:00,27.68,27.76,27.68,27.76,32819.0056331129,9.8368,9.8652,9.8368,9.8652,32819.0056
2007-09-28 15:25:00,27.76,27.76,27.7,27.71,20818.025961302963,9.8652,9.8652,9.8439,9.8474,20818.026
2007-09-28 15:30:00,27.72,27.8,27.72,27.79,35023.26720548616,9.851,9.8794,9.851,9.8759,35023.2672
2007-09-28 15:35:00,27.79,27.8,27.68,27.72,64168.50355131031,9.8759,9.8794,9.8368,9.851,64168.5036
2007-09-28 15:40:00,27.73,27.81,27.73,27.76,85108.98848885622,9.8545,9.883,9.8545,9.8652,85108.9885
2007-09-28 15:45:00,27.76,27.81,27.76,27.81,55718.83419054616,9.8652,9.883,9.8652,9.883,55718.8342
2007-09-28 15:50:00,27.8,27.83,27.78,27.81,43962.77247122214,9.8794,9.8901,9.8723,9.883,43962.7725
2007-09-28 15:55:00,27.82,27.82,27.8,27.82,119519.9608131276,9.8865,9.8865,9.8794,9.8865,119519.9608
2007-10-01 09:30:00,27.81,27.81,27.67,27.75,68454.56771981386,9.883,9.883,9.8332,9.8617,68454.5677
2007-10-01 09:35:00,27.75,27.86,27.72,27.85,50208.18025961303,9.8617,9.9007,9.851,9.8972,50208.1803
2007-10-01 09:40:00,27.83,28.02,27.81,28.02,39921.6262552045,9.8901,9.9576,9.883,9.9576,39921.6263
2007-10-01 09:45:00,27.99,28.12,27.98,28.09,56331.12907176096,9.9469,9.9931,9.9434,9.9825,56331.1291
2007-10-01 09:50:00,28.07,28.09,27.96,28.0,68577.02669605681,9.9754,9.9825,9.9363,9.9505,68577.0267
2007-10-01 09:55:00,28.0,28.04,27.92,27.96,79843.252510409,9.9505,9.9647,9.9221,9.9363,79843.2525
2007-10-01 10:00:00,27.98,28.16,27.96,28.13,87925.54494244428,9.9434,10.0074,9.9363,9.9967,87925.5449
2007-10-01 10:05:00,28.12,28.13,27.97,28.09,48126.37766348273,9.9931,9.9967,9.9398,9.9825,48126.3777
2007-10-01 10:10:00,28.08,28.08,27.99,28.04,45432.28018613764,9.9789,9.9789,9.9469,9.9647,45432.2802
2007-10-01 10:15:00,28.04,28.04,28.0,28.0,22165.074699975507,9.9647,9.9647,9.9505,9.9505,22165.0747
2007-10-01 10:20:00,28.01,28.07,28.0,28.05,22777.36958119029,9.954,9.9754,9.9505,9.9683,22777.3696
2007-10-01 10:25:00,28.06,28.07,28.04,28.04,20818.025961302963,9.9718,9.9754,9.9647,9.9647,20818.026
2007-10-01 10:30:00,28.06,28.06,28.0,28.05,37962.28263531717,9.9718,9.9718,9.9505,9.9683,37962.2826
2007-10-01 10:35:00,28.04,28.07,28.03,28.07,51310.31104579965,9.9647,9.9754,9.9612,9.9754,51310.311
2007-10-01 10:40:00,28.08,28.08,28.01,28.01,42248.34680382072,9.9789,9.9789,9.954,9.954,42248.3468
2007-10-01 10:45:00,28.01,28.03,27.98,28.03,36737.69287288758,9.954,9.9612,9.9434,9.9612,36737.6929
2007-10-01 10:50:00,28.03,28.03,27.96,27.97,32206.71075189811,9.9612,9.9612,9.9363,9.9398,32206.7108
2007-10-01 10:55:00,27.95,27.98,27.92,27.94,40901.29806514817,9.9327,9.9434,9.9221,9.9292,40901.2981
2007-10-01 11:00:00,27.94,27.96,27.93,27.94,31349.4979181974,9.9292,9.9363,9.9256,9.9292,31349.4979
2007-10-01 11:05:00,27.93,27.96,27.9,27.94,49595.88537839824,9.9256,9.9363,9.915,9.9292,49595.8854
2007-10-01 11:10:00,27.94,27.97,27.94,27.94,23267.205486162133,9.9292,9.9398,9.9292,9.9292,23267.2055
2007-10-01 11:15:00,27.94,27.98,27.94,27.96,27798.1876071516,9.9292,9.9434,9.9292,9.9363,27798.1876
2007-10-01 11:20:00,27.97,27.97,27.94,27.96,23757.041391133967,9.9398,9.9398,9.9292,9.9363,23757.0414
2007-10-01 11:25:00,27.95,27.95,27.94,27.94,60494.73426402155,9.9327,9.9327,9.9292,9.9292,60494.7343
2007-10-01 11:30:00,27.94,28.04,27.94,28.01,49228.50844966936,9.9292,9.9647,9.9292,9.954,49228.5084
2007-10-01 11:35:00,28.02,28.09,28.02,28.05,67719.81386235611,9.9576,9.9825,9.9576,9.9683,67719.8139
2007-10-01 11:40:00,28.04,28.08,28.03,28.08,30492.28508449669,9.9647,9.9789,9.9612,9.9789,30492.2851
2007-10-01 11:45:00,28.08,28.14,28.07,28.13,22777.36958119029,9.9789,10.0002,9.9754,9.9967,22777.3696
2007-10-01 11:50:00,28.12,28.18,28.08,28.18,54249.32647563066,9.9931,10.0145,9.9789,10.0145,54249.3265
2007-10-01 11:55:00,28.17,28.24,28.16,28.23,64658.33945628214,10.0109,10.0358,10.0074,10.0322,64658.3395
2007-10-01 12:00:00,28.23,28.24,28.18,28.18,30247.36713201077,10.0322,10.0358,10.0145,10.0145,30247.3671
2007-10-01 12:05:00,28.17,28.21,28.11,28.12,29390.154298310063,10.0109,10.0251,9.9896,9.9931,29390.1543
2007-10-01 12:10:00,28.11,28.11,28.06,28.07,21185.40289003184,9.9896,9.9896,9.9718,9.9754,21185.4029
2007-10-01 12:15:00,28.07,28.15,28.07,28.15,32206.71075189811,9.9754,10.0038,9.9754,10.0038,32206.7108
2007-10-01 12:20:00,28.15,28.2,28.07,28.08,42983.10066127847,10.0038,10.0216,9.9754,9.9789,42983.1007
2007-10-01 12:25:00,28.08,28.09,28.02,28.02,19348.51824638746,9.9789,9.9825,9.9576,9.9576,19348.5182
2007-10-01 12:30:00,28.02,28.03,27.97,27.98,32206.71075189811,9.9576,9.9612,9.9398,9.9434,32206.7108
2007-10-01 12:35:00,27.98,28.01,27.98,28.0,12000.979671809942,9.9434,9.954,9.9434,9.9505,12000.9797
2007-10-01 12:40:00,28.0,28.06,28.0,28.06,8572.128337007101,9.9505,9.9718,9.9505,9.9718,8572.1283
2007-10-01 12:45:00,28.06,28.07,28.04,28.05,13225.569434239527,9.9718,9.9754,9.9647,9.9683,13225.5694
2007-10-01 12:50:00,28.04,28.05,28.02,28.02,14450.159196669114,9.9647,9.9683,9.9576,9.9576,14450.1592
2007-10-01 12:55:00,28.02,28.03,28.01,28.02,9674.25912319373,9.9576,9.9612,9.954,9.9576,9674.2591
2007-10-01 13:00:00,28.03,28.06,28.03,28.05,14817.53612539799,9.9612,9.9718,9.9612,9.9683,14817.5361
2007-10-01 13:05:00,28.04,28.05,28.03,28.04,13470.487386725446,9.9647,9.9683,9.9612,9.9647,13470.4874
2007-10-01 13:10:00,28.03,28.08,28.03,28.08,18613.764388929707,9.9612,9.9789,9.9612,9.9789,18613.7644
2007-10-01 13:15:00,28.08,28.1,28.04,28.08,33676.21846681362,9.9789,9.986,9.9647,9.9789,33676.2185
2007-10-01 13:20:00,28.07,28.07,28.03,28.04,24981.63115356356,9.9754,9.9754,9.9612,9.9647,24981.6312
2007-10-01 13:25:00,28.04,28.08,28.03,28.06,23267.205486162133,9.9647,9.9789,9.9612,9.9718,23267.2055
2007-10-01 13:30:00,28.06,28.07,28.04,28.04,32819.0056331129,9.9718,9.9754,9.9647,9.9647,32819.0056
2007-10-01 13:35:00,28.05,28.12,28.05,28.12,43228.01861376438,9.9683,9.9931,9.9683,9.9931,43228.0186
2007-10-01 13:40:00,28.12,28.19,28.1,28.17,66495.22409992652,9.9931,10.018,9.986,10.0109,66495.2241
2007-10-01 13:45:00,28.17,28.24,28.16,28.18,65882.92921871172,10.0109,10.0358,10.0074,10.0145,65882.9292
2007-10-01 13:50:00,28.18,28.21,28.16,28.18,29635.07225079598,10.0145,10.0251,10.0074,10.0145,29635.0723
2007-10-01 13:55:00,28.18,28.18,28.16,28.17,16654.42076904237,10.0145,10.0145,10.0074,10.0109,16654.4208
2007-10-01 14:00:00,28.17,28.25,28.16,28.25,149399.9510164095,10.0109,10.0393,10.0074,10.0393,149399.951
2007-10-01 14:05:00,28.24,28.34,28.24,28.33,79598.3345579231,10.0358,10.0713,10.0358,10.0678,79598.3346
2007-10-01 14:10:00,28.33,28.36,28.27,28.32,105437.17854518736,10.0678,10.0784,10.0464,10.0642,105437.1785
2007-10-01 14:15:00,28.32,28.36,28.32,28.34,48003.91868723977,10.0642,10.0784,10.0642,10.0713,48003.9187
2007-10-01 14:20:00,28.34,28.34,28.25,28.3,33063.92358559882,10.0713,10.0713,10.0393,10.0571,33063.9236
2007-10-01 14:25:00,28.3,28.31,28.24,28.27,35635.56208670095,10.0571,10.0607,10.0358,10.0464,35635.5621
2007-10-01 14:30:00,28.27,28.35,28.26,28.34,56943.42395297575,10.0464,10.0749,10.0429,10.0713,56943.424
2007-10-01 14:35:00,28.35,28.35,28.31,28.31,23757.041391133967,10.0749,10.0749,10.0607,10.0607,23757.0414
2007-10-01 14:40:00,28.32,28.36,28.31,28.34,35635.56208670095,10.0642,10.0784,10.0607,10.0713,35635.5621
2007-10-01 14:45:00,28.33,28.38,28.32,28.38,29879.990203281897,10.0678,10.0855,10.0642,10.0855,29879.9902
2007-10-01 14:50:00,28.37,28.38,28.34,28.34,28165.56453588048,10.082,10.0855,10.0713,10.0713,28165.5645
2007-10-01 14:55:00,28.34,28.39,28.34,28.36,27798.1876071516,10.0713,10.0891,10.0713,10.0784,27798.1876
2007-10-01 15:00:00,28.35,28.38,28.32,28.32,46044.57506735243,10.0749,10.0855,10.0642,10.0642,46044.5751
2007-10-01 15:05:00,28.32,28.34,28.3,28.31,35023.26720548616,10.0642,10.0713,10.0571,10.0607,35023.2672
2007-10-01 15:10:00,28.31,28.34,28.3,28.34,56943.42395297575,10.0607,10.0713,10.0571,10.0713,56943.424
2007-10-01 15:15:00,28.33,28.38,28.33,28.34,77271.61400930688,10.0678,10.0855,10.0678,10.0713,77271.614
2007-10-01 15:20:00,28.34,28.37,28.32,28.34,38697.03649277492,10.0713,10.082,10.0642,10.0713,38697.0365
2007-10-01 15:25:00,28.34,28.34,28.3,28.3,35758.02106294391,10.0713,10.0713,10.0571,10.0571,35758.0211
2007-10-01 15:30:00,28.31,28.32,28.27,28.27,39186.87239774675,10.0607,10.0642,10.0464,10.0464,39186.8724
2007-10-01 15:35:00,28.27,28.28,28.22,28.25,47391.62380602498,10.0464,10.05,10.0287,10.0393,47391.6238
2007-10-01 15:40:00,28.25,28.29,28.25,28.26,56576.04702424687,10.0393,10.0536,10.0393,10.0429,56576.047
2007-10-01 15:45:00,28.26,28.3,28.25,28.28,84619.1525838844,10.0429,10.0571,10.0393,10.05,84619.1526
2007-10-01 15:50:00,28.28,28.3,28.26,28.28,101518.49130541268,10.05,10.0571,10.0429,10.05,101518.4913
2007-10-01 15:55:00,28.28,28.3,28.25,28.28,147930.443301494,10.05,10.0571,10.0393,10.05,147930.4433
2007-10-02 09:30:00,28.42,28.44,28.25,28.29,84374.23463139847,10.0998,10.1069,10.0393,10.0536,84374.2346
2007-10-02 09:35:00,28.29,28.3,28.06,28.08,34043.59539554249,10.0536,10.0571,9.9718,9.9789,34043.5954
2007-10-02 09:40:00,28.06,28.12,27.98,28.01,39431.790350232666,9.9718,9.9931,9.9434,9.954,39431.7904
2007-10-02 09:45:00,28.0,28.1,27.98,28.05,37472.446730345335,9.9505,9.986,9.9434,9.9683,37472.4467
2007-10-02 09:50:00,28.05,28.13,28.0,28.02,27308.351702179767,9.9683,9.9967,9.9505,9.9576,27308.3517
2007-10-02 09:55:00,28.03,28.12,27.98,28.01,32941.46460935586,9.9612,9.9931,9.9434,9.954,32941.4646
2007-10-02 10:00:00,28.0,28.18,27.98,28.15,44697.52632867989,9.9505,10.0145,9.9434,10.0038,44697.5263
2007-10-02 10:05:00,28.16,28.25,28.13,28.21,49350.96742591231,10.0074,10.0393,9.9967,10.0251,49350.9674
2007-10-02 10:10:00,28.21,28.25,28.1,28.12,57800.636786676456,10.0251,10.0393,9.986,9.9931,57800.6368
2007-10-02 10:15:00,28.12,28.2,28.11,28.12,52657.3597844722,9.9931,10.0216,9.9896,9.9931,52657.3598
2007-10-02 10:20:00,28.12,28.14,28.09,28.11,59147.68552534901,9.9931,10.0002,9.9825,9.9896,59147.6855
2007-10-02 10:25:00,28.1,28.12,28.09,28.12,39186.87239774675,9.986,9.9931,9.9825,9.9931,39186.8724
2007-10-02 10:30:00,28.12,28.12,28.07,28.07,44207.69042370805,9.9931,9.9931,9.9754,9.9754,44207.6904
2007-10-02 10:35:00,28.07,28.07,28.01,28.04,52289.98285574332,9.9754,9.9754,9.954,9.9647,52289.9829
2007-10-02 10:40:00,28.04,28.05,27.93,27.93,56208.670095518,9.9647,9.9683,9.9256,9.9256,56208.6701
2007-10-02 10:45:00,27.92,27.93,27.87,27.88,54371.78545187362,9.9221,9.9256,9.9043,9.9079,54371.7855
2007-10-02 10:50:00,27.87,27.95,27.87,27.92,44575.06735243693,9.9043,9.9327,9.9043,9.9221,44575.0674
2007-10-02 10:55:00,27.92,28.03,27.9,28.03,58045.55473916238,9.9221,9.9612,9.915,9.9612,58045.5547
2007-10-02 11:00:00,28.03,28.03,27.93,27.94,30247.36713201077,9.9612,9.9612,9.9256,9.9292,30247.3671
2007-10-02 11:05:00,27.94,27.94,27.89,27.9,23757.041391133967,9.9292,9.9292,9.9114,9.915,23757.0414
2007-10-02 11:10:00,27.9,27.95,27.9,27.93,20083.27210384521,9.915,9.9327,9.915,9.9256,20083.2721
2007-10-02 11:15:00,27.93,27.94,27.91,27.94,15307.372030369825,9.9256,9.9292,9.9185,9.9292,15307.372
2007-10-02 11:20:00,27.94,28.03,27.94,27.98,154665.68699485672,9.9292,9.9612,9.9292,9.9434,154665.687
2007-10-02 11:25:00,27.99,28.03,27.98,28.01,56943.42395297575,9.9469,9.9612,9.9434,9.954,56943.424
2007-10-02 11:30:00,28.02,28.08,28.02,28.08,21675.238795003672,9.9576,9.9789,9.9576,9.9789,21675.2388
2007-10-02 11:35:00,28.08,28.16,28.04,28.16,59759.9804065638,9.9789,10.0074,9.9647,10.0074,59759.9804
2007-10-02 11:40:00,28.15,28.18,28.14,28.16,28655.400440852314,10.0038,10.0145,10.0002,10.0074,28655.4004
2007-10-02 11:45:00,28.16,28.17,28.15,28.15,25471.46705853539,10.0074,10.0109,10.0038,10.0038,25471.4671
2007-10-02 11:50:00,28.15,28.15,28.11,28.13,34533.43130051433,10.0038,10.0038,9.9896,9.9967,34533.4313
2007-10-02 11:55:00,28.15,28.2,28.13,28.19,27553.269654665684,10.0038,10.0216,9.9967,10.018,27553.2697
2007-10-02 12:00:00,28.2,28.2,28.15,28.17,48861.13152094048,10.0216,10.0216,10.0038,10.0109,48861.1315
2007-10-02 12:05:00,28.18,28.19,28.12,28.13,27185.89272593681,10.0145,10.018,9.9931,9.9967,27185.8927
2007-10-02 12:10:00,28.13,28.14,28.1,28.11,30614.74406073965,9.9967,10.0002,9.986,9.9896,30614.7441
2007-10-02 12:15:00,28.12,28.17,28.11,28.16,30492.28508449669,9.9931,10.0109,9.9896,10.0074,30492.2851
2007-10-02 12:20:00,28.16,28.25,28.16,28.24,44452.60837619397,10.0074,10.0393,10.0074,10.0358,44452.6084
2007-10-02 12:25:00,28.24,28.25,28.21,28.25,38207.20058780308,10.0358,10.0393,10.0251,10.0393,38207.2006
2007-10-02 12:30:00,28.25,28.25,28.19,28.23,42983.10066127847,10.0393,10.0393,10.018,10.0322,42983.1007
2007-10-02 12:35:00,28.22,28.25,28.22,28.25,27430.810678422728,10.0287,10.0393,10.0287,10.0393,27430.8107
2007-10-02 12:40:00,28.25,28.25,28.21,28.25,60127.35733529268,10.0393,10.0393,10.0251,10.0393,60127.3573
2007-10-02 12:45:00,28.25,28.25,28.22,28.24,19715.895175116333,10.0393,10.0393,10.0287,10.0358,19715.8952
2007-10-02 12:50:00,28.25,28.25,28.18,28.2,22165.074699975507,10.0393,10.0393,10.0145,10.0216,22165.0747
2007-10-02 12:55:00,28.21,28.22,28.2,28.22,13470.487386725446,10.0251,10.0287,10.0216,10.0287,13470.4874
2007-10-02 13:00:00,28.21,28.23,28.2,28.22,19348.51824638746,10.0251,10.0322,10.0216,10.0287,19348.5182
2007-10-02 13:05:00,28.23,28.23,28.19,28.22,27675.728630908645,10.0322,10.0322,10.018,10.0287,27675.7286
2007-10-02 13:10:00,28.22,28.23,28.18,28.21,30492.28508449669,10.0287,10.0322,10.0145,10.0251,30492.2851
2007-10-02 13:15:00,28.21,28.21,28.16,28.18,21797.697771246632,10.0251,10.0251,10.0074,10.0145,21797.6978
2007-10-02 13:20:00,28.18,28.21,28.16,28.16,60617.1932402645,10.0145,10.0251,10.0074,10.0074,60617.1932
2007-10-02 13:25:00,28.17,28.17,28.11,28.11,31839.33382316924,10.0109,10.0109,9.9896,9.9896,31839.3338
2007-10-02 13:30:00,28.12,28.16,28.12,28.16,16531.96179279941,9.9931,10.0074,9.9931,10.0074,16531.9618
2007-10-02 13:35:00,28.16,28.17,28.13,28.15,22042.61572373255,10.0074,10.0109,9.9967,10.0038,22042.6157
2007-10-02 13:40:00,28.15,28.18,28.13,28.13,26083.76193975018,10.0038,10.0145,9.9967,9.9967,26083.7619
2007-10-02 13:45:00,28.14,28.21,28.11,28.2,33186.38256184178,10.0002,10.0251,9.9896,10.0216,33186.3826
2007-10-02 13:50:00,28.21,28.3,28.2,28.3,43717.85451873622,10.0251,10.0571,10.0216,10.0571,43717.8545
2007-10-02 13:55:00,28.3,28.31,28.27,28.29,14572.618172912073,10.0571,10.0607,10.0464,10.0536,14572.6182
2007-10-02 14:00:00,28.29,28.34,28.27,28.32,46044.57506735243,10.0536,10.0713,10.0464,10.0642,46044.5751
2007-10-02 14:05:00,28.32,28.33,28.24,28.25,37717.36468283125,10.0642,10.0678,10.0358,10.0393,37717.3647
2007-10-02 14:10:00,28.24,28.36,28.24,28.36,37105.06980161645,10.0358,10.0784,10.0358,10.0784,37105.0698
2007-10-02 14:15:00,28.35,28.43,28.32,28.43,41636.051922605926,10.0749,10.1033,10.0642,10.1033,41636.0519
2007-10-02 14:20:00,28.43,28.47,28.42,28.46,53147.19568944403,10.1033,10.1175,10.0998,10.114,53147.1957
2007-10-02 14:25:00,28.45,28.47,28.45,28.47,43595.39554249327,10.1104,10.1175,10.1104,10.1175,43595.3955
2007-10-02 14:30:00,28.47,28.5,28.43,28.44,70536.37031594415,10.1175,10.1282,10.1033,10.1069,70536.3703
2007-10-02 14:35:00,28.44,28.47,28.43,28.43,87925.54494244428,10.1069,10.1175,10.1033,10.1033,87925.5449
2007-10-02 14:40:00,28.44,28.47,28.42,28.46,73842.76267450403,10.1069,10.1175,10.0998,10.114,73842.7627
2007-10-02 14:45:00,28.46,28.49,28.46,28.49,31349.4979181974,10.114,10.1246,10.114,10.1246,31349.4979
2007-10-02 14:50:00,28.49,28.49,28.47,28.48,34655.89027675729,10.1246,10.1246,10.1175,10.1211,34655.8903
2007-10-02 14:55:00,28.48,28.5,28.47,28.49,41880.96987509184,10.1211,10.1282,10.1175,10.1246,41880.9699
2007-10-02 15:00:00,28.49,28.5,28.47,28.47,45922.11609110948,10.1246,10.1282,10.1175,10.1175,45922.1161
2007-10-02 15:05:00,28.47,28.5,28.47,28.48,51555.22899828557,10.1175,10.1282,10.1175,10.1211,51555.229
2007-10-02 15:10:00,28.48,28.5,28.45,28.47,50698.016164584864,10.1211,10.1282,10.1104,10.1175,50698.0162
2007-10-02 15:15:00,28.47,28.49,28.47,28.48,34778.34925300024,10.1175,10.1246,10.1175,10.1211,34778.3493
2007-10-02 15:20:00,28.48,28.51,28.48,28.5,38574.57751653196,10.1211,10.1317,10.1211,10.1282,38574.5775
2007-10-02 15:25:00,28.5,28.51,28.48,28.5,53881.949546901786,10.1282,10.1317,10.1211,10.1282,53881.9495
2007-10-02 15:30:00,28.51,28.52,28.47,28.49,53392.11364192995,10.1317,10.1353,10.1175,10.1246,53392.1136
2007-10-02 15:35:00,28.5,28.56,28.5,28.54,61474.40607396522,10.1282,10.1495,10.1282,10.1424,61474.4061
2007-10-02 15:40:00,28.54,28.55,28.48,28.5,164829.78202302227,10.1424,10.146,10.1211,10.1282,164829.782
2007-10-02 15:45:00,28.5,28.5,28.44,28.47,154543.22801861377,10.1282,10.1282,10.1069,10.1175,154543.228
2007-10-02 15:50:00,28.46,28.47,28.4,28.41,185525.34900808227,10.114,10.1175,10.0926,10.0962,185525.349
2007-10-02 15:55:00,28.41,28.43,28.37,28.38,253122.70389419544,10.0962,10.1033,10.082,10.0855,253122.7039
2007-10-03 09:30:00,28.21,28.37,28.17,28.26,90987.01934851824,10.0251,10.082,10.0109,10.0429,90987.0193
2007-10-03 09:35:00,28.25,28.25,28.08,28.13,46167.03404359539,10.0393,10.0393,9.9789,9.9967,46167.034
2007-10-03 09:40:00,28.12,28.13,27.9,27.9,82659.80896399706,9.9931,9.9967,9.915,9.915,82659.809
2007-10-03 09:45:00,27.9,27.98,27.9,27.94,54371.78545187362,9.915,9.9434,9.915,9.9292,54371.7855
2007-10-03 09:50:00,27.94,28.01,27.93,27.96,53514.57261817291,9.9292,9.954,9.9256,9.9363,53514.5726
2007-10-03 09:55:00,27.97,27.97,27.9,27.9,51310.31104579965,9.9398,9.9398,9.915,9.915,51310.311
2007-10-03 10:00:00,27.91,27.97,27.88,27.94,72495.71393583149,9.9185,9.9398,9.9079,9.9292,72495.7139
2007-10-03 10:05:00,27.94,27.94,27.89,27.9,66005.38819495469,9.9292,9.9292,9.9114,9.915,66005.3882
2007-10-03 10:10:00,27.9,27.9,27.79,27.8,94415.87068332107,9.915,9.915,9.8759,9.8794,94415.8707
2007-10-03 10:15:00,27.81,27.85,27.81,27.84,77883.90889052166,9.883,9.8972,9.883,9.8936,77883.9089
2007-10-03 10:20:00,27.84,27.93,27.81,27.9,77761.44991427871,9.8936,9.9256,9.883,9.915,77761.4499
2007-10-03 10:25:00,27.9,27.96,27.89,27.96,90987.01934851824,9.915,9.9363,9.9114,9.9363,90987.0193
2007-10-03 10:30:00,27.97,28.03,27.92,28.03,69311.78055351457,9.9398,9.9612,9.9221,9.9612,69311.7806
2007-10-03 10:35:00,28.03,28.04,27.89,27.93,84374.23463139847,9.9612,9.9647,9.9114,9.9256,84374.2346
2007-10-03 10:40:00,27.93,27.93,27.84,27.84,75067.35243693362,9.9256,9.9256,9.8936,9.8936,75067.3524
2007-10-03 10:45:00,27.85,27.96,27.84,27.95,58657.84962037717,9.8972,9.9363,9.8936,9.9327,58657.8496
2007-10-03 10:50:00,27.95,28.06,27.95,28.05,24369.336272348763,9.9327,9.9718,9.9327,9.9683,24369.3363
2007-10-03 10:55:00,28.05,28.11,28.03,28.09,26818.51579720793,9.9683,9.9896,9.9612,9.9825,26818.5158
2007-10-03 11:00:00,28.09,28.12,28.03,28.08,234998.77541023755,9.9825,9.9931,9.9612,9.9789,234998.7754
2007-10-03 11:05:00,28.09,28.16,28.08,28.11,30859.662013225567,9.9825,10.0074,9.9789,9.9896,30859.662
2007-10-03 11:10:00,28.12,28.19,28.12,28.19,30737.20303698261,9.9931,10.018,9.9931,10.018,30737.203
2007-10-03 11:15:00,28.19,28.22,28.15,28.22,44207.69042370805,10.018,10.0287,10.0038,10.0287,44207.6904
2007-10-03 11:20:00,28.24,28.26,28.16,28.17,31227.038941954444,10.0358,10.0429,10.0074,10.0109,31227.0389
2007-10-03 11:25:00,28.17,28.21,28.17,28.21,16899.338721528286,10.0109,10.0251,10.0109,10.0251,16899.3387
2007-10-03 11:30:00,28.21,28.22,28.15,28.21,18981.141317658585,10.0251,10.0287,10.0038,10.0251,18981.1413
2007-10-03 11:35:00,28.22,28.25,28.21,28.23,13348.028410482488,10.0287,10.0393,10.0251,10.0322,13348.0284
2007-10-03 11:40:00,28.23,28.24,28.11,28.11,259735.4886113152,10.0322,10.0358,9.9896,9.9896,259735.4886
2007-10-03 11:45:00,28.1,28.12,28.09,28.12,78128.82684300758,9.986,9.9931,9.9825,9.9931,78128.8268
2007-10-03 11:50:00,28.11,28.2,28.11,28.16,39921.6262552045,9.9896,10.0216,9.9896,10.0074,39921.6263
2007-10-03 11:55:00,28.16,28.2,28.15,28.18,22165.074699975507,10.0074,10.0216,10.0038,10.0145,22165.0747
2007-10-03 12:00:00,28.19,28.19,28.16,28.16,23634.58241489101,10.018,10.018,10.0074,10.0074,23634.5824
2007-10-03 12:05:00,28.15,28.2,28.04,28.05,83517.02179769776,10.0038,10.0216,9.9647,9.9683,83517.0218
2007-10-03 12:10:00,28.05,28.07,28.03,28.03,31104.579965711484,9.9683,9.9754,9.9612,9.9612,31104.58
2007-10-03 12:15:00,28.03,28.04,27.95,27.95,87925.54494244428,9.9612,9.9647,9.9327,9.9327,87925.5449
2007-10-03 12:20:00,27.96,27.98,27.92,27.97,37472.446730345335,9.9363,9.9434,9.9221,9.9398,37472.4467
2007-10-03 12:25:00,27.96,28.02,27.96,27.99,45677.19813862356,9.9363,9.9576,9.9363,9.9469,45677.1981
2007-10-03 12:30:00,27.98,27.99,27.97,27.98,21552.779818760715,9.9434,9.9469,9.9398,9.9434,21552.7798
2007-10-03 12:35:00,27.98,28.0,27.98,27.98,31839.33382316924,9.9434,9.9505,9.9434,9.9434,31839.3338
2007-10-03 12:40:00,27.98,28.0,27.97,27.98,17266.715650257163,9.9434,9.9505,9.9398,9.9434,17266.7157
2007-10-03 12:45:00,27.98,27.99,27.97,27.98,31471.95689444036,9.9434,9.9469,9.9398,9.9434,31471.9569
2007-10-03 12:50:00,27.98,28.01,27.98,27.98,35635.56208670095,9.9434,9.954,9.9434,9.9434,35635.5621
2007-10-03 12:55:00,27.98,27.98,27.92,27.97,66372.76512368357,9.9434,9.9434,9.9221,9.9398,66372.7651
2007-10-03 13:00:00,27.97,27.98,27.96,27.97,17389.17462650012,9.9398,9.9434,9.9363,9.9398,17389.1746
2007-10-03 13:05:00,27.97,27.98,27.92,27.92,28900.318393338228,9.9398,9.9434,9.9221,9.9221,28900.3184
2007-10-03 13:10:00,27.92,27.94,27.91,27.94,19960.81312760225,9.9221,9.9292,9.9185,9.9292,19960.8131
2007-10-03 13:15:00,27.94,27.94,27.86,27.86,45432.28018613764,9.9292,9.9292,9.9007,9.9007,45432.2802
2007-10-03 13:20:00,27.86,27.86,27.85,27.85,17756.551555228998,9.9007,9.9007,9.8972,9.8972,17756.5516
2007-10-03 13:25:00,27.85,27.88,27.85,27.87,27798.1876071516,9.8972,9.9079,9.8972,9.9043,27798.1876
2007-10-03 13:30:00,27.86,27.9,27.84,27.86,32941.46460935586,9.9007,9.915,9.8936,9.9007,32941.4646
2007-10-03 13:35:00,27.86,27.88,27.85,27.88,16164.584864070535,9.9007,9.9079,9.8972,9.9079,16164.5849
2007-10-03 13:40:00,27.88,27.88,27.84,27.85,23389.664462405093,9.9079,9.9079,9.8936,9.8972,23389.6645
2007-10-03 13:45:00,27.84,27.85,27.82,27.82,26083.76193975018,9.8936,9.8972,9.8865,9.8865,26083.7619
2007-10-03 13:50:00,27.83,27.83,27.79,27.79,25349.008082292432,9.8901,9.8901,9.8759,9.8759,25349.0081
2007-10-03 13:55:00,27.79,27.84,27.78,27.84,51922.60592701445,9.8759,9.8936,9.8723,9.8936,51922.6059
2007-10-03 14:00:00,27.85,27.85,27.81,27.81,36370.31594415871,9.8972,9.8972,9.883,9.883,36370.3159
2007-10-03 14:05:00,27.81,27.84,27.81,27.81,36125.397991672784,9.883,9.8936,9.883,9.883,36125.398
2007-10-03 14:10:00,27.81,27.87,27.8,27.87,80333.08841538084,9.883,9.9043,9.8794,9.9043,80333.0884
2007-10-03 14:15:00,27.87,27.9,27.87,27.9,23022.28753367621,9.9043,9.915,9.9043,9.915,23022.2875
2007-10-03 14:20:00,27.9,27.92,27.88,27.88,44819.98530492285,9.915,9.9221,9.9079,9.9079,44819.9853
2007-10-03 14:25:00,27.88,27.93,27.87,27.9,26940.974773450893,9.9079,9.9256,9.9043,9.915,26940.9748
2007-10-03 14:30:00,27.9,27.93,27.89,27.9,44085.2314474651,9.915,9.9256,9.9114,9.915,44085.2314
2007-10-03 14:35:00,27.92,27.94,27.9,27.94,36002.93901542983,9.9221,9.9292,9.915,9.9292,36002.939
2007-10-03 14:40:00,27.94,27.94,27.91,27.93,133480.28410482488,9.9292,9.9292,9.9185,9.9256,133480.2841
2007-10-03 14:45:00,27.93,27.94,27.91,27.92,34533.43130051433,9.9256,9.9292,9.9185,9.9221,34533.4313
2007-10-03 14:50:00,27.92,27.94,27.9,27.91,53881.949546901786,9.9221,9.9292,9.915,9.9185,53881.9495
2007-10-03 14:55:00,27.9,27.94,27.9,27.94,52657.3597844722,9.915,9.9292,9.915,9.9292,52657.3598
2007-10-03 15:00:00,27.94,27.96,27.93,27.95,73475.38574577516,9.9292,9.9363,9.9256,9.9327,73475.3857
2007-10-03 15:05:00,27.94,28.0,27.94,27.95,93313.73989713444,9.9292,9.9505,9.9292,9.9327,93313.7399
2007-10-03 15:10:00,27.95,27.95,27.94,27.95,34410.972324271366,9.9327,9.9327,9.9292,9.9327,34410.9723
2007-10-03 15:15:00,27.94,27.95,27.92,27.92,44085.2314474651,9.9292,9.9327,9.9221,9.9221,44085.2314
2007-10-03 15:20:00,27.94,27.94,27.92,27.94,29635.07225079598,9.9292,9.9292,9.9221,9.9292,29635.0723
2007-10-03 15:25:00,27.94,27.94,27.9,27.9,46411.95199608131,9.9292,9.9292,9.915,9.915,46411.952
2007-10-03 15:30:00,27.91,27.93,27.9,27.92,79965.71148665197,9.9185,9.9256,9.915,9.9221,79965.7115
2007-10-03 15:35:00,27.92,27.95,27.9,27.9,53881.949546901786,9.9221,9.9327,9.915,9.915,53881.9495
2007-10-03 15:40:00,27.9,27.91,27.87,27.87,91721.773205976,9.915,9.9185,9.9043,9.9043,91721.7732
2007-10-03 15:45:00,27.87,27.88,27.81,27.81,155890.2767572863,9.9043,9.9079,9.883,9.883,155890.2768
2007-10-03 15:50:00,27.81,27.82,27.77,27.82,146460.93558657847,9.883,9.8865,9.8688,9.8865,146460.9356
2007-10-03 15:55:00,27.82,27.85,27.8,27.84,168258.6333578251,9.8865,9.8972,9.8794,9.8936,168258.6334
2007-10-04 09:30:00,27.83,27.97,27.77,27.81,44085.2314474651,9.8901,9.9398,9.8688,9.883,44085.2314
2007-10-04 09:35:00,27.78,27.81,27.68,27.78,33308.84153808474,9.8723,9.883,9.8368,9.8723,33308.8415
2007-10-04 09:40:00,27.78,27.79,27.63,27.63,26573.59784472201,9.8723,9.8759,9.819,9.819,26573.5978
2007-10-04 09:45:00,27.63,27.68,27.5,27.52,64413.42150379622,9.819,9.8368,9.7728,9.7799,64413.4215
2007-10-04 09:50:00,27.52,27.58,27.48,27.54,55351.45726181729,9.7799,9.8012,9.7657,9.787,55351.4573
2007-10-04 09:55:00,27.54,27.58,27.52,27.58,25226.54910604947,9.787,9.8012,9.7799,9.8012,25226.5491
2007-10-04 10:00:00,27.58,27.58,27.45,27.54,44085.2314474651,9.8012,9.8012,9.755,9.787,44085.2314
2007-10-04 10:05:00,27.54,27.59,27.52,27.59,34043.59539554249,9.787,9.8048,9.7799,9.8048,34043.5954
2007-10-04 10:10:00,27.59,27.72,27.58,27.71,23634.58241489101,9.8048,9.851,9.8012,9.8474,23634.5824
2007-10-04 10:15:00,27.72,27.76,27.7,27.72,24614.25422483468,9.851,9.8652,9.8439,9.851,24614.2542
2007-10-04 10:20:00,27.71,27.81,27.69,27.81,27798.1876071516,9.8474,9.883,9.8403,9.883,27798.1876
2007-10-04 10:25:00,27.8,27.84,27.8,27.83,14695.077149155031,9.8794,9.8936,9.8794,9.8901,14695.0771
2007-10-04 10:30:00,27.82,27.97,27.81,27.95,157114.86651971587,9.8865,9.9398,9.883,9.9327,157114.8665
2007-10-04 10:35:00,27.94,27.95,27.82,27.82,57800.636786676456,9.9292,9.9327,9.8865,9.8865,57800.6368
2007-10-04 10:40:00,27.83,27.9,27.8,27.89,90987.01934851824,9.8901,9.915,9.8794,9.9114,90987.0193
2007-10-04 10:45:00,27.9,27.92,27.86,27.89,34900.8082292432,9.915,9.9221,9.9007,9.9114,34900.8082
2007-10-04 10:50:00,27.89,27.94,27.88,27.91,68821.94464854273,9.9114,9.9292,9.9079,9.9185,68821.9446
2007-10-04 10:55:00,27.91,27.92,27.76,27.8,20695.56698506,9.9185,9.9221,9.8652,9.8794,20695.567
2007-10-04 11:00:00,27.8,27.89,27.79,27.88,15429.831006612783,9.8794,9.9114,9.8759,9.9079,15429.831
2007-10-04 11:05:00,27.89,27.93,27.87,27.93,20205.731080088168,9.9114,9.9256,9.9043,9.9256,20205.7311
2007-10-04 11:10:00,27.92,27.92,27.81,27.85,28655.400440852314,9.9221,9.9221,9.883,9.8972,28655.4004
2007-10-04 11:15:00,27.87,27.9,27.86,27.86,15429.831006612783,9.9043,9.915,9.9007,9.9007,15429.831
2007-10-04 11:20:00,27.88,27.9,27.86,27.9,17756.551555228998,9.9079,9.915,9.9007,9.915,17756.5516
2007-10-04 11:25:00,27.91,27.91,27.9,27.9,24736.71320107764,9.9185,9.9185,9.915,9.915,24736.7132
2007-10-04 11:30:00,27.9,27.9,27.87,27.87,14817.53612539799,9.915,9.915,9.9043,9.9043,14817.5361
2007-10-04 11:35:00,27.87,27.89,27.87,27.87,16899.338721528286,9.9043,9.9114,9.9043,9.9043,16899.3387
2007-10-04 11:40:00,27.86,27.88,27.85,27.88,24491.79524859172,9.9007,9.9079,9.8972,9.9079,24491.7952
2007-10-04 11:45:00,27.88,27.89,27.87,27.87,21675.238795003672,9.9079,9.9114,9.9043,9.9043,21675.2388
2007-10-04 11:50:00,27.87,27.89,27.85,27.88,44819.98530492285,9.9043,9.9114,9.8972,9.9079,44819.9853
2007-10-04 11:55:00,27.87,27.93,27.87,27.92,15062.454077883907,9.9043,9.9256,9.9043,9.9221,15062.4541
2007-10-04 12:00:00,27.92,27.95,27.92,27.94,13225.569434239527,9.9221,9.9327,9.9221,9.9292,13225.5694
2007-10-04 12:05:00,27.94,27.94,27.91,27.92,17021.797697771246,9.9292,9.9292,9.9185,9.9221,17021.7977
2007-10-04 12:10:00,27.92,27.94,27.9,27.94,21675.238795003672,9.9221,9.9292,9.915,9.9292,21675.2388
2007-10-04 12:15:00,27.94,27.98,27.92,27.98,37839.82365907421,9.9292,9.9434,9.9221,9.9434,37839.8237
2007-10-04 12:20:00,27.98,27.99,27.89,27.89,65882.92921871172,9.9434,9.9469,9.9114,9.9114,65882.9292
2007-10-04 12:25:00,27.89,27.9,27.89,27.89,7714.915503306392,9.9114,9.915,9.9114,9.9114,7714.9155
2007-10-04 12:30:00,27.9,27.99,27.89,27.99,30369.82610825373,9.915,9.9469,9.9114,9.9469,30369.8261
2007-10-04 12:35:00,27.99,28.02,27.94,27.95,59025.226549106046,9.9469,9.9576,9.9292,9.9327,59025.2265
2007-10-04 12:40:00,27.95,27.98,27.94,27.96,19470.977222630416,9.9327,9.9434,9.9292,9.9363,19470.9772
2007-10-04 12:45:00,27.95,27.96,27.85,27.94,39554.24932647563,9.9327,9.9363,9.8972,9.9292,39554.2493
2007-10-04 12:50:00,27.94,27.96,27.92,27.94,16899.338721528286,9.9292,9.9363,9.9221,9.9292,16899.3387
2007-10-04 12:55:00,27.94,27.94,27.9,27.92,14205.241244183198,9.9292,9.9292,9.915,9.9221,14205.2412
2007-10-04 13:00:00,27.93,27.93,27.91,27.92,7959.833455792309,9.9256,9.9256,9.9185,9.9221,7959.8335
2007-10-04 13:05:00,27.91,27.92,27.86,27.9,13348.028410482488,9.9185,9.9221,9.9007,9.915,13348.0284
2007-10-04 13:10:00,27.91,27.92,27.9,27.9,5020.818025961303,9.9185,9.9221,9.915,9.915,5020.818
2007-10-04 13:15:00,27.9,27.92,27.89,27.92,5265.73597844722,9.915,9.9221,9.9114,9.9221,5265.736
2007-10-04 13:20:00,27.92,27.94,27.86,27.87,55473.91623806024,9.9221,9.9292,9.9007,9.9043,55473.9162
2007-10-04 13:25:00,27.87,27.91,27.85,27.91,30124.90815576781,9.9043,9.9185,9.8972,9.9185,30124.9082
2007-10-04 13:30:00,27.9,27.95,27.89,27.93,15062.454077883907,9.915,9.9327,9.9114,9.9256,15062.4541
2007-10-04 13:35:00,27.94,27.99,27.93,27.97,20940.48493754592,9.9292,9.9469,9.9256,9.9398,20940.4849
2007-10-04 13:40:00,27.97,27.98,27.93,27.97,33676.21846681362,9.9398,9.9434,9.9256,9.9398,33676.2185
2007-10-04 13:45:00,27.97,27.98,27.93,27.96,34166.05437178545,9.9398,9.9434,9.9256,9.9363,34166.0544
2007-10-04 13:50:00,27.95,28.01,27.94,28.01,27430.810678422728,9.9327,9.954,9.9292,9.954,27430.8107
2007-10-04 13:55:00,28.01,28.02,27.99,28.02,13470.487386725446,9.954,9.9576,9.9469,9.9576,13470.4874
2007-10-04 14:00:00,28.0,28.05,28.0,28.05,19348.51824638746,9.9505,9.9683,9.9505,9.9683,19348.5182
2007-10-04 14:05:00,28.04,28.05,28.03,28.03,19715.895175116333,9.9647,9.9683,9.9612,9.9612,19715.8952
2007-10-04 14:10:00,28.04,28.04,28.01,28.02,7714.915503306392,9.9647,9.9647,9.954,9.9576,7714.9155
2007-10-04 14:15:00,28.01,28.02,27.98,28.0,23879.500367376928,9.954,9.9576,9.9434,9.9505,23879.5004
2007-10-04 14:20:00,27.99,28.1,27.99,28.09,132255.6943423953,9.9469,9.986,9.9469,9.9825,132255.6943
2007-10-04 14:25:00,28.09,28.1,28.08,28.09,56698.50600048983,9.9825,9.986,9.9789,9.9825,56698.506
2007-10-04 14:30:00,28.09,28.1,28.07,28.1,25471.46705853539,9.9825,9.986,9.9754,9.986,25471.4671
2007-10-04 14:35:00,28.1,28.11,28.08,28.09,25471.46705853539,9.986,9.9896,9.9789,9.9825,25471.4671
2007-10-04 14:40:00,28.09,28.1,28.06,28.07,21797.697771246632,9.9825,9.986,9.9718,9.9754,21797.6978
2007-10-04 14:45:00,28.07,28.09,28.06,28.09,40901.29806514817,9.9754,9.9825,9.9718,9.9825,40901.2981
2007-10-04 14:50:00,28.08,28.11,28.08,28.11,28532.94146460936,9.9789,9.9896,9.9789,9.9896,28532.9415
2007-10-04 14:55:00,28.1,28.13,28.09,28.12,27798.1876071516,9.986,9.9967,9.9825,9.9931,27798.1876
2007-10-04 15:00:00,28.12,28.2,28.12,28.19,39799.16727896155,9.9931,10.0216,9.9931,10.018,39799.1673
2007-10-04 15:05:00,28.18,28.19,28.18,28.19,24614.25422483468,10.0145,10.018,10.0145,10.018,24614.2542
2007-10-04 15:10:00,28.19,28.21,28.18,28.18,34900.8082292432,10.018,10.0251,10.0145,10.0145,34900.8082
2007-10-04 15:15:00,28.18,28.19,28.16,28.19,33921.13641929953,10.0145,10.018,10.0074,10.018,33921.1364
2007-10-04 15:20:00,28.19,28.21,28.18,28.2,26206.22091599314,10.018,10.0251,10.0145,10.0216,26206.2209
2007-10-04 15:25:00,28.2,28.21,28.17,28.17,29512.613274553023,10.0216,10.0251,10.0109,10.0109,29512.6133
2007-10-04 15:30:00,28.17,28.25,28.16,28.25,46656.869948567226,10.0109,10.0393,10.0074,10.0393,46656.8699
2007-10-04 15:35:00,28.25,28.25,28.16,28.2,87680.62698995836,10.0393,10.0393,10.0074,10.0216,87680.627
2007-10-04 15:40:00,28.2,28.22,28.17,28.22,45799.65711486652,10.0216,10.0287,10.0109,10.0287,45799.6571
2007-10-04 15:45:00,28.21,28.22,28.18,28.21,72250.79598334557,10.0251,10.0287,10.0145,10.0251,72250.796
2007-10-04 15:50:00,28.2,28.21,28.16,28.16,50575.5571883419,10.0216,10.0251,10.0074,10.0074,50575.5572
2007-10-04 15:55:00,28.16,28.21,28.16,28.21,89639.9706098457,10.0074,10.0251,10.0074,10.0251,89639.9706
2007-10-05 09:30:00,28.34,28.54,28.27,28.43,80700.46534410972,10.0713,10.1424,10.0464,10.1033,80700.4653
2007-10-05 09:35:00,28.43,28.46,28.34,28.45,59025.226549106046,10.1033,10.114,10.0713,10.1104,59025.2265
2007-10-05 09:40:00,28.46,28.47,28.31,28.33,113764.38892970854,10.114,10.1175,10.0607,10.0678,113764.3889
2007-10-05 09:45:00,28.33,28.39,28.31,28.36,57923.095762919416,10.0678,10.0891,10.0607,10.0784,57923.0958
2007-10-05 09:50:00,28.36,28.36,28.28,28.35,98334.55792309577,10.0784,10.0784,10.05,10.0749,98334.5579
2007-10-05 09:55:00,28.35,28.4,28.34,28.4,91599.31422973303,10.0749,10.0926,10.0713,10.0926,91599.3142
2007-10-05 10:00:00,28.41,28.43,28.36,28.42,37105.06980161645,10.0962,10.1033,10.0784,10.0998,37105.0698
2007-10-05 10:05:00,28.42,28.43,28.38,28.43,68087.19079108498,10.0998,10.1033,10.0855,10.1033,68087.1908
2007-10-05 10:10:00,28.42,28.43,28.35,28.4,41636.051922605926,10.0998,10.1033,10.0749,10.0926,41636.0519
2007-10-05 10:15:00,28.4,28.42,28.39,28.42,31716.87484692628,10.0926,10.0998,10.0891,10.0998,31716.8748
2007-10-05 10:20:00,28.42,28.42,28.41,28.41,45677.19813862356,10.0998,10.0998,10.0962,10.0962,45677.1981
2007-10-05 10:25:00,28.4,28.42,28.39,28.39,33308.84153808474,10.0926,10.0998,10.0891,10.0891,33308.8415
2007-10-05 10:30:00,28.39,28.41,28.36,28.4,43962.77247122214,10.0891,10.0962,10.0784,10.0926,43962.7725
2007-10-05 10:35:00,28.41,28.42,28.4,28.4,25838.843987264263,10.0962,10.0998,10.0926,10.0926,25838.844
2007-10-05 10:40:00,28.4,28.4,28.34,28.38,40901.29806514817,10.0926,10.0926,10.0713,10.0855,40901.2981
2007-10-05 10:45:00,28.38,28.42,28.38,28.41,36737.69287288758,10.0855,10.0998,10.0855,10.0962,36737.6929
2007-10-05 10:50:00,28.42,28.42,28.36,28.39,19348.51824638746,10.0998,10.0998,10.0784,10.0891,19348.5182
2007-10-05 10:55:00,28.38,28.43,28.35,28.41,37594.90570658829,10.0855,10.1033,10.0749,10.0962,37594.9057
2007-10-05 11:00:00,28.4,28.45,28.38,28.38,54616.703404359534,10.0926,10.1104,10.0855,10.0855,54616.7034
2007-10-05 11:05:00,28.38,28.41,28.35,28.38,51187.85206955669,10.0855,10.0962,10.0749,10.0855,51187.8521
2007-10-05 11:10:00,28.38,28.42,28.37,28.41,8817.046289493019,10.0855,10.0998,10.082,10.0962,8817.0463
2007-10-05 11:15:00,28.42,28.48,28.41,28.42,109478.324761205,10.0998,10.1211,10.0962,10.0998,109478.3248
2007-10-05 11:20:00,28.42,28.46,28.37,28.39,34655.89027675729,10.0998,10.114,10.082,10.0891,34655.8903
2007-10-05 11:25:00,28.39,28.41,28.38,28.39,9919.177075679649,10.0891,10.0962,10.0855,10.0891,9919.1771
2007-10-05 11:30:00,28.39,28.42,28.37,28.42,24736.71320107764,10.0891,10.0998,10.082,10.0998,24736.7132
2007-10-05 11:35:00,28.42,28.43,28.39,28.4,21797.697771246632,10.0998,10.1033,10.0891,10.0926,21797.6978
2007-10-05 11:40:00,28.4,28.43,28.39,28.4,28165.56453588048,10.0926,10.1033,10.0891,10.0926,28165.5645
2007-10-05 11:45:00,28.41,28.41,28.34,28.36,32206.71075189811,10.0962,10.0962,10.0713,10.0784,32206.7108
2007-10-05 11:50:00,28.35,28.4,28.34,28.37,44575.06735243693,10.0749,10.0926,10.0713,10.082,44575.0674
2007-10-05 11:55:00,28.37,28.38,28.36,28.38,19470.977222630416,10.082,10.0855,10.0784,10.0855,19470.9772
2007-10-05 12:00:00,28.38,28.39,28.36,28.37,42860.64168503551,10.0855,10.0891,10.0784,10.082,42860.6417
2007-10-05 12:05:00,28.37,28.38,28.34,28.37,32451.628704384028,10.082,10.0855,10.0713,10.082,32451.6287
2007-10-05 12:10:00,28.36,28.38,28.35,28.37,11511.143766838108,10.0784,10.0855,10.0749,10.082,11511.1438
2007-10-05 12:15:00,28.38,28.39,28.34,28.34,25471.46705853539,10.0855,10.0891,10.0713,10.0713,25471.4671
2007-10-05 12:20:00,28.35,28.39,28.35,28.39,13348.028410482488,10.0749,10.0891,10.0749,10.0891,13348.0284
2007-10-05 12:25:00,28.39,28.41,28.39,28.39,12613.274553024736,10.0891,10.0962,10.0891,10.0891,12613.2746
2007-10-05 12:30:00,28.39,28.42,28.38,28.41,24124.418319862845,10.0891,10.0998,10.0855,10.0962,24124.4183
2007-10-05 12:35:00,28.42,28.42,28.37,28.38,31594.41587068332,10.0998,10.0998,10.082,10.0855,31594.4159
2007-10-05 12:40:00,28.39,28.39,28.37,28.38,6735.243693362723,10.0891,10.0891,10.082,10.0855,6735.2437
2007-10-05 12:45:00,28.39,28.39,28.36,28.37,37349.98775410237,10.0891,10.0891,10.0784,10.082,37349.9878
2007-10-05 12:50:00,28.38,28.38,28.35,28.35,21920.15674748959,10.0855,10.0855,10.0749,10.0749,21920.1567
2007-10-05 12:55:00,28.36,28.39,28.36,28.36,42738.18270879255,10.0784,10.0891,10.0784,10.0784,42738.1827
2007-10-05 13:00:00,28.36,28.39,28.36,28.39,39921.6262552045,10.0784,10.0891,10.0784,10.0891,39921.6263
2007-10-05 13:05:00,28.39,28.39,28.34,28.37,17634.092578986038,10.0891,10.0891,10.0713,10.082,17634.0926
2007-10-05 13:10:00,28.37,28.39,28.36,28.37,30614.74406073965,10.082,10.0891,10.0784,10.082,30614.7441
2007-10-05 13:15:00,28.37,28.38,28.35,28.35,7347.538574577516,10.082,10.0855,10.0749,10.0749,7347.5386
2007-10-05 13:20:00,28.35,28.35,28.29,28.29,23267.205486162133,10.0749,10.0749,10.0536,10.0536,23267.2055
2007-10-05 13:25:00,28.3,28.33,28.27,28.3,39309.33137398971,10.0571,10.0678,10.0464,10.0571,39309.3314
2007-10-05 13:30:00,28.3,28.39,28.28,28.36,28165.56453588048,10.0571,10.0891,10.05,10.0784,28165.5645
2007-10-05 13:35:00,28.35,28.42,28.34,28.42,29757.53122703894,10.0749,10.0998,10.0713,10.0998,29757.5312
2007-10-05 13:40:00,28.42,28.44,28.38,28.39,46289.49301983835,10.0998,10.1069,10.0855,10.0891,46289.493
2007-10-05 13:45:00,28.39,28.42,28.39,28.4,8204.751408278225,10.0891,10.0998,10.0891,10.0926,8204.7514
2007-10-05 13:50:00,28.4,28.42,28.39,28.42,32574.087680626988,10.0926,10.0998,10.0891,10.0998,32574.0877
2007-10-05 13:55:00,28.42,28.46,28.39,28.39,44330.14939995101,10.0998,10.114,10.0891,10.0891,44330.1494
2007-10-05 14:00:00,28.39,28.43,28.38,28.41,33431.3005143277,10.0891,10.1033,10.0855,10.0962,33431.3005
2007-10-05 14:05:00,28.41,28.41,28.38,28.39,13225.569434239527,10.0962,10.0962,10.0855,10.0891,13225.5694
2007-10-05 14:10:00,28.38,28.42,28.37,28.4,21797.697771246632,10.0855,10.0998,10.082,10.0926,21797.6978
2007-10-05 14:15:00,28.41,28.41,28.39,28.39,19103.60029390154,10.0962,10.0962,10.0891,10.0891,19103.6003
2007-10-05 14:20:00,28.4,28.5,28.4,28.43,32451.628704384028,10.0926,10.1282,10.0926,10.1033,32451.6287
2007-10-05 14:25:00,28.43,28.44,28.34,28.35,37962.28263531717,10.1033,10.1069,10.0713,10.0749,37962.2826
2007-10-05 14:30:00,28.34,28.37,28.33,28.34,46167.03404359539,10.0713,10.082,10.0678,10.0713,46167.034
2007-10-05 14:35:00,28.34,28.37,28.33,28.37,23144.746509919176,10.0713,10.082,10.0678,10.082,23144.7465
2007-10-05 14:40:00,28.37,28.44,28.37,28.43,33553.75949057066,10.082,10.1069,10.082,10.1033,33553.7595
2007-10-05 14:45:00,28.42,28.43,28.39,28.39,12613.274553024736,10.0998,10.1033,10.0891,10.0891,12613.2746
2007-10-05 14:50:00,28.39,28.42,28.34,28.34,32084.25177565516,10.0891,10.0998,10.0713,10.0713,32084.2518
2007-10-05 14:55:00,28.34,28.4,28.34,28.4,27430.810678422728,10.0713,10.0926,10.0713,10.0926,27430.8107
2007-10-05 15:00:00,28.39,28.43,28.39,28.42,40656.38011266226,10.0891,10.1033,10.0891,10.0998,40656.3801
2007-10-05 15:05:00,28.41,28.45,28.41,28.43,23879.500367376928,10.0962,10.1104,10.0962,10.1033,23879.5004
2007-10-05 15:10:00,28.42,28.45,28.42,28.44,17389.17462650012,10.0998,10.1104,10.0998,10.1069,17389.1746
2007-10-05 15:15:00,28.43,28.45,28.42,28.43,23879.500367376928,10.1033,10.1104,10.0998,10.1033,23879.5004
2007-10-05 15:20:00,28.43,28.43,28.39,28.39,19715.895175116333,10.1033,10.1033,10.0891,10.0891,19715.8952
2007-10-05 15:25:00,28.39,28.42,28.39,28.4,23144.746509919176,10.0891,10.0998,10.0891,10.0926,23144.7465
2007-10-05 15:30:00,28.4,28.41,28.39,28.39,37962.28263531717,10.0926,10.0962,10.0891,10.0891,37962.2826
2007-10-05 15:35:00,28.4,28.42,28.39,28.41,43962.77247122214,10.0926,10.0998,10.0891,10.0962,43962.7725
2007-10-05 15:40:00,28.42,28.45,28.37,28.43,113886.8479059515,10.0998,10.1104,10.082,10.1033,113886.8479
2007-10-05 15:45:00,28.43,28.47,28.4,28.46,88415.3808474161,10.1033,10.1175,10.0926,10.114,88415.3808
2007-10-05 15:50:00,28.46,28.47,28.42,28.43,68332.1087435709,10.114,10.1175,10.0998,10.1033,68332.1087
2007-10-05 15:55:00,28.43,28.48,28.42,28.44,131153.56355620865,10.1033,10.1211,10.0998,10.1069,131153.5636
2007-10-08 09:30:00,28.34,28.39,28.18,28.22,52779.81876071516,10.0713,10.0891,10.0145,10.0287,52779.8188
2007-10-08 09:35:00,28.26,28.3,28.25,28.3,23512.12343864805,10.0429,10.0571,10.0393,10.0571,23512.1234
2007-10-08 09:40:00,28.3,28.38,28.3,28.38,13715.405339211364,10.0571,10.0855,10.0571,10.0855,13715.4053
2007-10-08 09:45:00,28.38,28.44,28.38,28.43,17756.551555228998,10.0855,10.1069,10.0855,10.1033,17756.5516
2007-10-08 09:50:00,28.43,28.47,28.36,28.36,30614.74406073965,10.1033,10.1175,10.0784,10.0784,30614.7441
2007-10-08 09:55:00,28.37,28.44,28.36,28.44,21185.40289003184,10.082,10.1069,10.0784,10.1069,21185.4029
2007-10-08 10:00:00,28.44,28.5,28.43,28.49,12735.733529267694,10.1069,10.1282,10.1033,10.1246,12735.7335
2007-10-08 10:05:00,28.49,28.57,28.48,28.56,33431.3005143277,10.1246,10.1531,10.1211,10.1495,33431.3005
2007-10-08 10:10:00,28.55,28.55,28.48,28.48,52412.44183198628,10.146,10.146,10.1211,10.1211,52412.4418
2007-10-08 10:15:00,28.48,28.48,28.43,28.43,29022.77736958119,10.1211,10.1211,10.1033,10.1033,29022.7774
2007-10-08 10:20:00,28.43,28.51,28.43,28.51,37349.98775410237,10.1033,10.1317,10.1033,10.1317,37349.9878
2007-10-08 10:25:00,28.5,28.5,28.44,28.44,27920.64658339456,10.1282,10.1282,10.1069,10.1069,27920.6466
2007-10-08 10:30:00,28.44,28.5,28.44,28.5,30124.90815576781,10.1069,10.1282,10.1069,10.1282,30124.9082
2007-10-08 10:35:00,28.5,28.5,28.47,28.47,6735.243693362723,10.1282,10.1282,10.1175,10.1175,6735.2437
2007-10-08 10:40:00,28.48,28.48,28.45,28.46,16287.043840313494,10.1211,10.1211,10.1104,10.114,16287.0438
2007-10-08 10:45:00,28.46,28.47,28.46,28.47,8082.292432035268,10.114,10.1175,10.114,10.1175,8082.2924
2007-10-08 10:50:00,28.47,28.49,28.46,28.48,13348.028410482488,10.1175,10.1246,10.114,10.1211,13348.0284
2007-10-08 10:55:00,28.49,28.51,28.48,28.5,42125.88782757776,10.1246,10.1317,10.1211,10.1282,42125.8878
2007-10-08 11:00:00,28.49,28.5,28.36,28.36,29022.77736958119,10.1246,10.1282,10.0784,10.0784,29022.7774
2007-10-08 11:05:00,28.37,28.42,28.36,28.42,37594.90570658829,10.082,10.0998,10.0784,10.0998,37594.9057
2007-10-08 11:10:00,28.43,28.46,28.41,28.44,10898.848885623316,10.1033,10.114,10.0962,10.1069,10898.8489
2007-10-08 11:15:00,28.45,28.45,28.35,28.4,52779.81876071516,10.1104,10.1104,10.0749,10.0926,52779.8188
2007-10-08 11:20:00,28.41,28.43,28.39,28.43,30369.82610825373,10.0962,10.1033,10.0891,10.1033,30369.8261
2007-10-08 11:25:00,28.43,28.43,28.4,28.42,16287.043840313494,10.1033,10.1033,10.0926,10.0998,16287.0438
2007-10-08 11:30:00,28.43,28.43,28.34,28.34,41268.67499387705,10.1033,10.1033,10.0713,10.0713,41268.675
2007-10-08 11:35:00,28.34,28.35,28.3,28.34,29879.990203281897,10.0713,10.0749,10.0571,10.0713,29879.9902
2007-10-08 11:40:00,28.34,28.39,28.34,28.38,18736.223365172667,10.0713,10.0891,10.0713,10.0855,18736.2234
2007-10-08 11:45:00,28.38,28.4,28.38,28.38,26818.51579720793,10.0855,10.0926,10.0855,10.0855,26818.5158
2007-10-08 11:50:00,28.38,28.39,28.37,28.39,21430.320842517754,10.0855,10.0891,10.082,10.0891,21430.3208
2007-10-08 11:55:00,28.39,28.42,28.37,28.42,15307.372030369825,10.0891,10.0998,10.082,10.0998,15307.372
2007-10-08 12:00:00,28.42,28.42,28.39,28.41,31716.87484692628,10.0998,10.0998,10.0891,10.0962,31716.8748
2007-10-08 12:05:00,28.42,28.43,28.4,28.42,22409.992652461424,10.0998,10.1033,10.0926,10.0998,22409.9927
2007-10-08 12:10:00,28.42,28.43,28.4,28.42,28043.10555963752,10.0998,10.1033,10.0926,10.0998,28043.1056
2007-10-08 12:15:00,28.4,28.43,28.39,28.43,37472.446730345335,10.0926,10.1033,10.0891,10.1033,37472.4467
2007-10-08 12:20:00,28.43,28.43,28.42,28.43,14450.159196669114,10.1033,10.1033,10.0998,10.1033,14450.1592
2007-10-08 12:25:00,28.43,28.43,28.41,28.42,16531.96179279941,10.1033,10.1033,10.0962,10.0998,16531.9618
2007-10-08 12:30:00,28.43,28.44,28.42,28.43,11388.684790595147,10.1033,10.1069,10.0998,10.1033,11388.6848
2007-10-08 12:35:00,28.43,28.43,28.42,28.42,18123.928483957872,10.1033,10.1033,10.0998,10.0998,18123.9285
2007-10-08 12:40:00,28.41,28.44,28.41,28.44,14939.995101640949,10.0962,10.1069,10.0962,10.1069,14939.9951
2007-10-08 12:45:00,28.44,28.45,28.43,28.45,18613.764388929707,10.1069,10.1104,10.1033,10.1104,18613.7644
2007-10-08 12:50:00,28.45,28.45,28.43,28.45,24736.71320107764,10.1104,10.1104,10.1033,10.1104,24736.7132
2007-10-08 12:55:00,28.45,28.47,28.44,28.47,49106.0494734264,10.1104,10.1175,10.1069,10.1175,49106.0495
2007-10-08 13:00:00,28.46,28.47,28.45,28.46,27920.64658339456,10.114,10.1175,10.1104,10.114,27920.6466
2007-10-08 13:05:00,28.45,28.47,28.44,28.46,40166.54420769042,10.1104,10.1175,10.1069,10.114,40166.5442
2007-10-08 13:10:00,28.46,28.47,28.43,28.43,18613.764388929707,10.114,10.1175,10.1033,10.1033,18613.7644
2007-10-08 13:15:00,28.43,28.45,28.43,28.44,31716.87484692628,10.1033,10.1104,10.1033,10.1069,31716.8748
2007-10-08 13:20:00,28.45,28.47,28.44,28.46,91844.23218221896,10.1104,10.1175,10.1069,10.114,91844.2322
2007-10-08 13:25:00,28.46,28.47,28.43,28.47,29879.990203281897,10.114,10.1175,10.1033,10.1175,29879.9902
2007-10-08 13:30:00,28.47,28.51,28.46,28.51,38819.49546901788,10.1175,10.1317,10.114,10.1317,38819.4955
2007-10-08 13:35:00,28.51,28.53,28.49,28.49,24001.959343619885,10.1317,10.1388,10.1246,10.1246,24001.9593
2007-10-08 13:40:00,28.49,28.49,28.47,28.48,18368.84643644379,10.1246,10.1246,10.1175,10.1211,18368.8464
2007-10-08 13:45:00,28.48,28.49,28.47,28.48,24369.336272348763,10.1211,10.1246,10.1175,10.1211,24369.3363
2007-10-08 13:50:00,28.48,28.49,28.46,28.46,23144.746509919176,10.1211,10.1246,10.114,10.114,23144.7465
2007-10-08 13:55:00,28.47,28.47,28.46,28.46,33308.84153808474,10.1175,10.1175,10.114,10.114,33308.8415
2007-10-08 14:00:00,28.46,28.47,28.44,28.46,57800.636786676456,10.114,10.1175,10.1069,10.114,57800.6368
2007-10-08 14:05:00,28.46,28.48,28.44,28.46,26818.51579720793,10.114,10.1211,10.1069,10.114,26818.5158
2007-10-08 14:10:00,28.46,28.46,28.44,28.45,24491.79524859172,10.114,10.114,10.1069,10.1104,24491.7952
2007-10-08 14:15:00,28.45,28.5,28.44,28.5,38819.49546901788,10.1104,10.1282,10.1069,10.1282,38819.4955
2007-10-08 14:20:00,28.5,28.51,28.44,28.44,38819.49546901788,10.1282,10.1317,10.1069,10.1069,38819.4955
2007-10-08 14:25:00,28.44,28.44,28.39,28.41,20205.731080088168,10.1069,10.1069,10.0891,10.0962,20205.7311
2007-10-08 14:30:00,28.41,28.47,28.41,28.47,22042.61572373255,10.0962,10.1175,10.0962,10.1175,22042.6157
2007-10-08 14:35:00,28.47,28.47,28.43,28.43,35513.103110458,10.1175,10.1175,10.1033,10.1033,35513.1031
2007-10-08 14:40:00,28.43,28.47,28.43,28.47,34288.513348028406,10.1033,10.1175,10.1033,10.1175,34288.5133
2007-10-08 14:45:00,28.46,28.49,28.46,28.49,20940.48493754592,10.114,10.1246,10.114,10.1246,20940.4849
2007-10-08 14:50:00,28.49,28.5,28.48,28.49,31716.87484692628,10.1246,10.1282,10.1211,10.1246,31716.8748
2007-10-08 14:55:00,28.48,28.52,28.48,28.5,45799.65711486652,10.1211,10.1353,10.1211,10.1282,45799.6571
2007-10-08 15:00:00,28.5,28.51,28.49,28.5,32696.546656869945,10.1282,10.1317,10.1246,10.1282,32696.5467
2007-10-08 15:05:00,28.51,28.51,28.49,28.49,21797.697771246632,10.1317,10.1317,10.1246,10.1246,21797.6978
2007-10-08 15:10:00,28.49,28.5,28.48,28.5,35023.26720548616,10.1246,10.1282,10.1211,10.1282,35023.2672
2007-10-08 15:15:00,28.5,28.55,28.48,28.54,64168.50355131031,10.1282,10.146,10.1211,10.1424,64168.5036
2007-10-08 15:20:00,28.55,28.56,28.52,28.52,45677.19813862356,10.146,10.1495,10.1353,10.1353,45677.1981
2007-10-08 15:25:00,28.52,28.52,28.49,28.49,46167.03404359539,10.1353,10.1353,10.1246,10.1246,46167.034
2007-10-08 15:30:00,28.49,28.5,28.46,28.5,58780.308596620125,10.1246,10.1282,10.114,10.1282,58780.3086
2007-10-08 15:35:00,28.5,28.52,28.49,28.52,56943.42395297575,10.1282,10.1353,10.1246,10.1353,56943.424
2007-10-08 15:40:00,28.51,28.51,28.47,28.5,55106.53930933137,10.1317,10.1317,10.1175,10.1282,55106.5393
2007-10-08 15:45:00,28.51,28.52,28.47,28.47,68821.94464854273,10.1317,10.1353,10.1175,10.1175,68821.9446
2007-10-08 15:50:00,28.48,28.49,28.46,28.49,64658.33945628214,10.1211,10.1246,10.114,10.1246,64658.3395
2007-10-08 15:55:00,28.48,28.52,28.42,28.47,189688.95420034288,10.1211,10.1353,10.0998,10.1175,189688.9542
2007-10-09 09:30:00,28.58,28.58,28.5,28.56,84129.31667891255,10.1566,10.1566,10.1282,10.1495,84129.3167
2007-10-09 09:35:00,28.55,28.58,28.52,28.56,94783.24761204996,10.146,10.1566,10.1353,10.1495,94783.2476
2007-10-09 09:40:00,28.56,28.58,28.55,28.57,68699.48567229978,10.1495,10.1566,10.146,10.1531,68699.4857
2007-10-09 09:45:00,28.58,28.6,28.56,28.57,187729.6105804556,10.1566,10.1637,10.1495,10.1531,187729.6106
2007-10-09 09:50:00,28.57,28.58,28.56,28.58,31839.33382316924,10.1531,10.1566,10.1495,10.1566,31839.3338
2007-10-09 09:55:00,28.58,28.66,28.57,28.64,144379.13299044818,10.1566,10.185,10.1531,10.1779,144379.133
2007-10-09 10:00:00,28.65,28.65,28.54,28.56,34410.972324271366,10.1815,10.1815,10.1424,10.1495,34410.9723
2007-10-09 10:05:00,28.57,28.61,28.53,28.56,46534.410972324265,10.1531,10.1673,10.1388,10.1495,46534.411
2007-10-09 10:10:00,28.56,28.56,28.53,28.56,41391.133970120005,10.1495,10.1495,10.1388,10.1495,41391.134
2007-10-09 10:15:00,28.56,28.61,28.55,28.58,62454.07788390889,10.1495,10.1673,10.146,10.1566,62454.0779
2007-10-09 10:20:00,28.59,28.6,28.57,28.57,51065.39309331374,10.1602,10.1637,10.1531,10.1531,51065.3931
2007-10-09 10:25:00,28.57,28.61,28.57,28.58,72618.17291207446,10.1531,10.1673,10.1531,10.1566,72618.1729
2007-10-09 10:30:00,28.58,28.6,28.55,28.57,182218.9566495224,10.1566,10.1637,10.146,10.1531,182218.9566
2007-10-09 10:35:00,28.56,28.61,28.56,28.61,230957.62919421992,10.1495,10.1673,10.1495,10.1673,230957.6292
2007-10-09 10:40:00,28.61,28.61,28.59,28.6,63311.2907176096,10.1673,10.1673,10.1602,10.1637,63311.2907
2007-10-09 10:45:00,28.6,28.64,28.59,28.64,31349.4979181974,10.1637,10.1779,10.1602,10.1779,31349.4979
2007-10-09 10:50:00,28.63,28.74,28.63,28.74,107151.60421258878,10.1744,10.2135,10.1744,10.2135,107151.6042
2007-10-09 10:55:00,28.74,28.75,28.73,28.75,47391.62380602498,10.2135,10.217,10.2099,10.217,47391.6238
2007-10-09 11:00:00,28.75,28.79,28.74,28.78,62943.91378888072,10.217,10.2312,10.2135,10.2277,62943.9138
2007-10-09 11:05:00,28.78,28.81,28.76,28.78,52045.06490325741,10.2277,10.2383,10.2206,10.2277,52045.0649
2007-10-09 11:10:00,28.79,28.79,28.74,28.74,22287.533676218467,10.2312,10.2312,10.2135,10.2135,22287.5337
2007-10-09 11:15:00,28.74,28.74,28.7,28.73,21307.8618662748,10.2135,10.2135,10.1993,10.2099,21307.8619
2007-10-09 11:20:00,28.72,28.76,28.72,28.76,26083.76193975018,10.2064,10.2206,10.2064,10.2206,26083.7619
2007-10-09 11:25:00,28.76,28.76,28.73,28.73,24124.418319862845,10.2206,10.2206,10.2099,10.2099,24124.4183
2007-10-09 11:30:00,28.73,28.79,28.73,28.77,79108.49865295125,10.2099,10.2312,10.2099,10.2241,79108.4987
2007-10-09 11:35:00,28.78,28.78,28.73,28.74,55106.53930933137,10.2277,10.2277,10.2099,10.2135,55106.5393
2007-10-09 11:40:00,28.73,28.73,28.7,28.7,29022.77736958119,10.2099,10.2099,10.1993,10.1993,29022.7774
2007-10-09 11:45:00,28.7,28.7,28.67,28.67,12858.192505510651,10.1993,10.1993,10.1886,10.1886,12858.1925
2007-10-09 11:50:00,28.67,28.67,28.62,28.66,60127.35733529268,10.1886,10.1886,10.1708,10.185,60127.3573
2007-10-09 11:55:00,28.66,28.67,28.61,28.65,65393.09331373989,10.185,10.1886,10.1673,10.1815,65393.0933
2007-10-09 12:00:00,28.65,28.65,28.6,28.61,27063.43374969385,10.1815,10.1815,10.1637,10.1673,27063.4337
2007-10-09 12:05:00,28.61,28.68,28.59,28.63,86700.95518001469,10.1673,10.1922,10.1602,10.1744,86700.9552
2007-10-09 12:10:00,28.62,28.68,28.62,28.67,22777.36958119029,10.1708,10.1922,10.1708,10.1886,22777.3696
2007-10-09 12:15:00,28.68,28.68,28.65,28.66,13225.569434239527,10.1922,10.1922,10.1815,10.185,13225.5694
2007-10-09 12:20:00,28.66,28.66,28.65,28.65,16531.96179279941,10.185,10.185,10.1815,10.1815,16531.9618
2007-10-09 12:25:00,28.66,28.67,28.65,28.67,7347.538574577516,10.185,10.1886,10.1815,10.1886,7347.5386
2007-10-09 12:30:00,28.68,28.69,28.67,28.68,11266.22581435219,10.1922,10.1957,10.1886,10.1922,11266.2258
2007-10-09 12:35:00,28.68,28.7,28.68,28.69,15062.454077883907,10.1922,10.1993,10.1922,10.1957,15062.4541
2007-10-09 12:40:00,28.69,28.69,28.62,28.62,31594.41587068332,10.1957,10.1957,10.1708,10.1708,31594.4159
2007-10-09 12:45:00,28.62,28.65,28.61,28.65,14205.241244183198,10.1708,10.1815,10.1673,10.1815,14205.2412
2007-10-09 12:50:00,28.64,28.65,28.62,28.63,10898.848885623316,10.1779,10.1815,10.1708,10.1744,10898.8489
2007-10-09 12:55:00,28.63,28.67,28.63,28.65,21185.40289003184,10.1744,10.1886,10.1744,10.1815,21185.4029
2007-10-09 13:00:00,28.65,28.65,28.61,28.61,33921.13641929953,10.1815,10.1815,10.1673,10.1673,33921.1364
2007-10-09 13:05:00,28.62,28.64,28.58,28.62,25471.46705853539,10.1708,10.1779,10.1566,10.1708,25471.4671
2007-10-09 13:10:00,28.62,28.62,28.57,28.58,42370.80578006368,10.1708,10.1708,10.1531,10.1566,42370.8058
2007-10-09 13:15:00,28.58,28.58,28.57,28.58,19226.0592701445,10.1566,10.1566,10.1531,10.1566,19226.0593
2007-10-09 13:20:00,28.57,28.58,28.52,28.52,25838.843987264263,10.1531,10.1566,10.1353,10.1353,25838.844
2007-10-09 13:25:00,28.53,28.56,28.46,28.46,24246.8772961058,10.1388,10.1495,10.114,10.114,24246.8773
2007-10-09 13:30:00,28.46,28.5,28.46,28.49,15184.913054126866,10.114,10.1282,10.114,10.1246,15184.9131
2007-10-09 13:35:00,28.5,28.5,28.47,28.5,200587.80308596612,10.1282,10.1282,10.1175,10.1282,200587.8031
2007-10-09 13:40:00,28.5,28.5,28.47,28.47,16899.338721528286,10.1282,10.1282,10.1175,10.1175,16899.3387
2007-10-09 13:45:00,28.47,28.52,28.47,28.5,57678.1778104335,10.1175,10.1353,10.1175,10.1282,57678.1778
2007-10-09 13:50:00,28.49,28.52,28.47,28.49,32574.087680626988,10.1246,10.1353,10.1175,10.1246,32574.0877
2007-10-09 13:55:00,28.49,28.5,28.48,28.49,11511.143766838108,10.1246,10.1282,10.1211,10.1246,11511.1438
2007-10-09 14:00:00,28.49,28.51,28.44,28.49,85843.74234631399,10.1246,10.1317,10.1069,10.1246,85843.7423
2007-10-09 14:05:00,28.49,28.5,28.43,28.45,108988.48885623316,10.1246,10.1282,10.1033,10.1104,108988.4889
2007-10-09 14:10:00,28.45,28.5,28.43,28.5,26328.679892236098,10.1104,10.1282,10.1033,10.1282,26328.6799
2007-10-09 14:15:00,28.5,28.5,28.46,28.46,23757.041391133967,10.1282,10.1282,10.114,10.114,23757.0414
2007-10-09 14:20:00,28.46,28.5,28.46,28.49,11878.520695566984,10.114,10.1282,10.114,10.1246,11878.5207
2007-10-09 14:25:00,28.5,28.52,28.48,28.5,54494.24442811657,10.1282,10.1353,10.1211,10.1282,54494.2444
2007-10-09 14:30:00,28.5,28.53,28.48,28.5,46779.32892481019,10.1282,10.1388,10.1211,10.1282,46779.3289
2007-10-09 14:35:00,28.5,28.56,28.5,28.54,35758.02106294391,10.1282,10.1495,10.1282,10.1424,35758.0211
2007-10-09 14:40:00,28.55,28.55,28.52,28.52,29512.613274553023,10.146,10.146,10.1353,10.1353,29512.6133
2007-10-09 14:45:00,28.53,28.57,28.52,28.57,42983.10066127847,10.1388,10.1531,10.1353,10.1531,42983.1007
2007-10-09 14:50:00,28.56,28.59,28.54,28.56,41268.67499387705,10.1495,10.1602,10.1424,10.1495,41268.675
2007-10-09 14:55:00,28.56,28.57,28.49,28.52,223487.63164339945,10.1495,10.1531,10.1246,10.1353,223487.6316
2007-10-09 15:00:00,28.52,28.54,28.48,28.53,31349.4979181974,10.1353,10.1424,10.1211,10.1388,31349.4979
2007-10-09 15:05:00,28.53,28.56,28.52,28.53,91231.93730100416,10.1388,10.1495,10.1353,10.1388,91231.9373
2007-10-09 15:10:00,28.53,28.55,28.52,28.52,38329.65956404605,10.1388,10.146,10.1353,10.1353,38329.6596
2007-10-09 15:15:00,28.52,28.59,28.52,28.57,74822.4344844477,10.1353,10.1602,10.1353,10.1531,74822.4345
2007-10-09 15:20:00,28.57,28.62,28.57,28.61,59515.06245407788,10.1531,10.1708,10.1531,10.1673,59515.0625
2007-10-09 15:25:00,28.61,28.61,28.56,28.58,37839.82365907421,10.1673,10.1673,10.1495,10.1566,37839.8237
2007-10-09 15:30:00,28.58,28.61,28.58,28.61,32206.71075189811,10.1566,10.1673,10.1566,10.1673,32206.7108
2007-10-09 15:35:00,28.61,28.62,28.57,28.57,70168.99338721528,10.1673,10.1708,10.1531,10.1531,70168.9934
2007-10-09 15:40:00,28.58,28.61,28.52,28.53,122948.81214793044,10.1566,10.1673,10.1353,10.1388,122948.8121
2007-10-09 15:45:00,28.53,28.61,28.53,28.6,61474.40607396522,10.1388,10.1673,10.1388,10.1637,61474.4061
2007-10-09 15:50:00,28.61,28.63,28.56,28.58,117927.99412196912,10.1673,10.1744,10.1495,10.1566,117927.9941
2007-10-09 15:55:00,28.58,28.64,28.52,28.6,237080.57800636784,10.1566,10.1779,10.1353,10.1637,237080.578
2007-10-10 09:30:00,28.51,28.58,28.43,28.47,48616.213568454565,10.1317,10.1566,10.1033,10.1175,48616.2136
2007-10-10 09:35:00,28.44,28.5,28.44,28.5,22532.45162870438,10.1069,10.1282,10.1069,10.1282,22532.4516
2007-10-10 09:40:00,28.5,28.53,28.43,28.43,31471.95689444036,10.1282,10.1388,10.1033,10.1033,31471.9569
2007-10-10 09:45:00,28.44,28.48,28.42,28.43,24246.8772961058,10.1069,10.1211,10.0998,10.1033,24246.8773
2007-10-10 09:50:00,28.43,28.47,28.43,28.45,13837.864315454322,10.1033,10.1175,10.1033,10.1104,13837.8643
2007-10-10 09:55:00,28.45,28.47,28.41,28.46,14327.700220426155,10.1104,10.1175,10.0962,10.114,14327.7002
2007-10-10 10:00:00,28.45,28.48,28.38,28.46,28900.318393338228,10.1104,10.1211,10.0855,10.114,28900.3184
2007-10-10 10:05:00,28.46,28.47,28.4,28.42,26206.22091599314,10.114,10.1175,10.0926,10.0998,26206.2209
2007-10-10 10:10:00,28.41,28.46,28.4,28.44,19103.60029390154,10.0962,10.114,10.0926,10.1069,19103.6003
2007-10-10 10:15:00,28.44,28.47,28.43,28.45,12368.356600538818,10.1069,10.1175,10.1033,10.1104,12368.3566
2007-10-10 10:20:00,28.46,28.5,28.42,28.47,37227.52877785941,10.114,10.1282,10.0998,10.1175,37227.5288
2007-10-10 10:25:00,28.48,28.5,28.46,28.5,12980.651481753612,10.1211,10.1282,10.114,10.1282,12980.6515
2007-10-10 10:30:00,28.49,28.61,28.48,28.57,82659.80896399706,10.1246,10.1673,10.1211,10.1531,82659.809
2007-10-10 10:35:00,28.56,28.62,28.53,28.59,92456.52706343374,10.1495,10.1708,10.1388,10.1602,92456.5271
2007-10-10 10:40:00,28.6,28.61,28.54,28.55,54494.24442811657,10.1637,10.1673,10.1424,10.146,54494.2444
2007-10-10 10:45:00,28.55,28.59,28.52,28.56,23757.041391133967,10.146,10.1602,10.1353,10.1495,23757.0414
2007-10-10 10:50:00,28.56,28.59,28.54,28.58,20205.731080088168,10.1495,10.1602,10.1424,10.1566,20205.7311
2007-10-10 10:55:00,28.57,28.57,28.53,28.53,17634.092578986038,10.1531,10.1531,10.1388,10.1388,17634.0926
2007-10-10 11:00:00,28.52,28.55,28.52,28.53,17266.715650257163,10.1353,10.146,10.1353,10.1388,17266.7157
2007-10-10 11:05:00,28.53,28.55,28.52,28.54,20205.731080088168,10.1388,10.146,10.1353,10.1424,20205.7311
2007-10-10 11:10:00,28.54,28.56,28.53,28.55,19715.895175116333,10.1424,10.1495,10.1388,10.146,19715.8952
2007-10-10 11:15:00,28.54,28.56,28.53,28.55,45799.65711486652,10.1424,10.1495,10.1388,10.146,45799.6571
2007-10-10 11:20:00,28.54,28.56,28.52,28.53,46656.869948567226,10.1424,10.1495,10.1353,10.1388,46656.8699
2007-10-10 11:25:00,28.54,28.56,28.5,28.52,25471.46705853539,10.1424,10.1495,10.1282,10.1353,25471.4671
2007-10-10 11:30:00,28.51,28.54,28.51,28.52,16287.043840313494,10.1317,10.1424,10.1317,10.1353,16287.0438
2007-10-10 11:35:00,28.52,28.56,28.52,28.52,44819.98530492285,10.1353,10.1495,10.1353,10.1353,44819.9853
2007-10-10 11:40:00,28.52,28.53,28.49,28.5,18246.38746020084,10.1353,10.1388,10.1246,10.1282,18246.3875
2007-10-10 11:45:00,28.5,28.5,28.48,28.48,22777.36958119029,10.1282,10.1282,10.1211,10.1211,22777.3696
2007-10-10 11:50:00,28.48,28.49,28.43,28.44,35880.48003918687,10.1211,10.1246,10.1033,10.1069,35880.48
2007-10-10 11:55:00,28.43,28.47,28.43,28.45,7469.997550820474,10.1033,10.1175,10.1033,10.1104,7469.9976
2007-10-10 12:00:00,28.45,28.5,28.45,28.49,14450.159196669114,10.1104,10.1282,10.1104,10.1246,14450.1592
2007-10-10 12:05:00,28.49,28.5,28.46,28.5,10898.848885623316,10.1246,10.1282,10.114,10.1282,10898.8489
2007-10-10 12:10:00,28.48,28.49,28.45,28.46,14082.78226794024,10.1211,10.1246,10.1104,10.114,14082.7823
2007-10-10 12:15:00,28.47,28.49,28.43,28.45,33063.92358559882,10.1175,10.1246,10.1033,10.1104,33063.9236
2007-10-10 12:20:00,28.45,28.48,28.4,28.4,24246.8772961058,10.1104,10.1211,10.0926,10.0926,24246.8773
2007-10-10 12:25:00,28.4,28.43,28.4,28.4,22532.45162870438,10.0926,10.1033,10.0926,10.0926,22532.4516
2007-10-10 12:30:00,28.41,28.42,28.4,28.42,13103.11045799657,10.0962,10.0998,10.0926,10.0998,13103.1105
2007-10-10 12:35:00,28.42,28.45,28.41,28.45,35758.02106294391,10.0998,10.1104,10.0962,10.1104,35758.0211
2007-10-10 12:40:00,28.44,28.5,28.43,28.47,39554.24932647563,10.1069,10.1282,10.1033,10.1175,39554.2493
2007-10-10 12:45:00,28.47,28.49,28.45,28.46,21185.40289003184,10.1175,10.1246,10.1104,10.114,21185.4029
2007-10-10 12:50:00,28.46,28.47,28.43,28.47,19960.81312760225,10.114,10.1175,10.1033,10.1175,19960.8131
2007-10-10 12:55:00,28.47,28.47,28.44,28.47,13348.028410482488,10.1175,10.1175,10.1069,10.1175,13348.0284
2007-10-10 13:00:00,28.46,28.47,28.4,28.4,14082.78226794024,10.114,10.1175,10.0926,10.0926,14082.7823
2007-10-10 13:05:00,28.4,28.42,28.39,28.4,10898.848885623316,10.0926,10.0998,10.0891,10.0926,10898.8489
2007-10-10 13:10:00,28.4,28.43,28.39,28.41,31349.4979181974,10.0926,10.1033,10.0891,10.0962,31349.4979
2007-10-10 13:15:00,28.41,28.43,28.41,28.42,11143.766838109234,10.0962,10.1033,10.0962,10.0998,11143.7668
2007-10-10 13:20:00,28.41,28.43,28.4,28.43,15919.666911584618,10.0962,10.1033,10.0926,10.1033,15919.6669
2007-10-10 13:25:00,28.42,28.44,28.41,28.42,18858.682341415624,10.0998,10.1069,10.0962,10.0998,18858.6823
2007-10-10 13:30:00,28.42,28.47,28.41,28.46,12368.356600538818,10.0998,10.1175,10.0962,10.114,12368.3566
2007-10-10 13:35:00,28.46,28.47,28.45,28.47,17756.551555228998,10.114,10.1175,10.1104,10.1175,17756.5516
2007-10-10 13:40:00,28.46,28.48,28.46,28.47,18246.38746020084,10.114,10.1211,10.114,10.1175,18246.3875
2007-10-10 13:45:00,28.47,28.48,28.46,28.48,10776.389909380356,10.1175,10.1211,10.114,10.1211,10776.3899
2007-10-10 13:50:00,28.48,28.51,28.48,28.5,16654.42076904237,10.1211,10.1317,10.1211,10.1282,16654.4208
2007-10-10 13:55:00,28.49,28.51,28.48,28.51,11633.602743081066,10.1246,10.1317,10.1211,10.1317,11633.6027
2007-10-10 14:00:00,28.52,28.57,28.51,28.54,61719.32402645113,10.1353,10.1531,10.1317,10.1424,61719.324
2007-10-10 14:05:00,28.54,28.57,28.52,28.54,54249.32647563066,10.1424,10.1531,10.1353,10.1424,54249.3265
2007-10-10 14:10:00,28.53,28.57,28.52,28.52,37105.06980161645,10.1388,10.1531,10.1353,10.1353,37105.0698
2007-10-10 14:15:00,28.53,28.59,28.52,28.58,67842.27283859906,10.1388,10.1602,10.1353,10.1566,67842.2728
2007-10-10 14:20:00,28.58,28.59,28.52,28.53,69801.6164584864,10.1566,10.1602,10.1353,10.1388,69801.6165
2007-10-10 14:25:00,28.53,28.56,28.52,28.54,39431.790350232666,10.1388,10.1495,10.1353,10.1424,39431.7904
2007-10-10 14:30:00,28.54,28.55,28.52,28.53,29879.990203281897,10.1424,10.146,10.1353,10.1388,29879.9902
2007-10-10 14:35:00,28.53,28.55,28.51,28.52,36125.397991672784,10.1388,10.146,10.1317,10.1353,36125.398
2007-10-10 14:40:00,28.53,28.55,28.52,28.54,62698.9958363948,10.1388,10.146,10.1353,10.1424,62698.9958
2007-10-10 14:45:00,28.54,28.57,28.52,28.56,103845.2118540289,10.1424,10.1531,10.1353,10.1495,103845.2119
2007-10-10 14:50:00,28.56,28.61,28.56,28.56,42860.64168503551,10.1495,10.1673,10.1495,10.1495,42860.6417
2007-10-10 14:55:00,28.56,28.57,28.52,28.53,73475.38574577516,10.1495,10.1531,10.1353,10.1388,73475.3857
2007-10-10 15:00:00,28.52,28.56,28.52,28.55,72250.79598334557,10.1353,10.1495,10.1353,10.146,72250.796
2007-10-10 15:05:00,28.55,28.55,28.5,28.5,96007.83737447954,10.146,10.146,10.1282,10.1282,96007.8374
2007-10-10 15:10:00,28.5,28.52,28.47,28.52,86456.03722752877,10.1282,10.1353,10.1175,10.1353,86456.0372
2007-10-10 15:15:00,28.52,28.55,28.52,28.54,129928.97379377908,10.1353,10.146,10.1353,10.1424,129928.9738
2007-10-10 15:20:00,28.54,28.56,28.52,28.52,78618.66274797943,10.1424,10.1495,10.1353,10.1353,78618.6627
2007-10-10 15:25:00,28.52,28.54,28.49,28.5,82659.80896399706,10.1353,10.1424,10.1246,10.1282,82659.809
2007-10-10 15:30:00,28.51,28.52,28.49,28.5,114988.97869213812,10.1317,10.1353,10.1246,10.1282,114988.9787
2007-10-10 15:35:00,28.5,28.51,28.47,28.49,105069.80161645848,10.1282,10.1317,10.1175,10.1246,105069.8016
2007-10-10 15:40:00,28.5,28.5,28.43,28.43,56208.670095518,10.1282,10.1282,10.1033,10.1033,56208.6701
2007-10-10 15:45:00,28.43,28.51,28.43,28.49,81925.05510653931,10.1033,10.1317,10.1033,10.1246,81925.0551
2007-10-10 15:50:00,28.48,28.5,28.44,28.44,89517.51163360274,10.1211,10.1282,10.1069,10.1069,89517.5116
2007-10-10 15:55:00,28.44,28.46,28.42,28.45,123561.10702914523,10.1069,10.114,10.0998,10.1104,123561.107
2007-10-11 09:30:00,28.62,28.69,28.56,28.62,92578.9860396767,10.1708,10.1957,10.1495,10.1708,92578.986
2007-10-11 09:35:00,28.62,28.72,28.6,28.64,55963.75214303208,10.1708,10.2064,10.1637,10.1779,55963.7521
2007-10-11 09:40:00,28.64,28.74,28.61,28.64,80210.62943913788,10.1779,10.2135,10.1673,10.1779,80210.6294
2007-10-11 09:45:00,28.64,28.68,28.58,28.68,201445.01591966688,10.1779,10.1922,10.1566,10.1922,201445.0159
2007-10-11 09:50:00,28.68,28.71,28.61,28.62,27920.64658339456,10.1922,10.2028,10.1673,10.1708,27920.6466
2007-10-11 09:55:00,28.61,28.62,28.56,28.58,51310.31104579965,10.1673,10.1708,10.1495,10.1566,51310.311
2007-10-11 10:00:00,28.58,28.62,28.56,28.6,59270.14450159196,10.1566,10.1708,10.1495,10.1637,59270.1445
2007-10-11 10:05:00,28.61,28.65,28.59,28.61,28165.56453588048,10.1673,10.1815,10.1602,10.1673,28165.5645
2007-10-11 10:10:00,28.61,28.63,28.59,28.59,57433.25985794758,10.1673,10.1744,10.1602,10.1602,57433.2599
2007-10-11 10:15:00,28.59,28.63,28.54,28.54,78373.7447954935,10.1602,10.1744,10.1424,10.1424,78373.7448
2007-10-11 10:20:00,28.53,28.56,28.44,28.49,43105.55963752143,10.1388,10.1495,10.1069,10.1246,43105.5596
2007-10-11 10:25:00,28.5,28.56,28.49,28.52,39064.41342150379,10.1282,10.1495,10.1246,10.1353,39064.4134
2007-10-11 10:30:00,28.53,28.79,28.47,28.49,94538.32965956404,10.1388,10.2312,10.1175,10.1246,94538.3297
2007-10-11 10:35:00,28.48,28.57,28.47,28.51,29879.990203281897,10.1211,10.1531,10.1175,10.1317,29879.9902
2007-10-11 10:40:00,28.51,28.55,28.49,28.52,29879.990203281897,10.1317,10.146,10.1246,10.1353,29879.9902
2007-10-11 10:45:00,28.53,28.56,28.49,28.52,45922.11609110948,10.1388,10.1495,10.1246,10.1353,45922.1161
2007-10-11 10:50:00,28.52,28.53,28.49,28.52,27553.269654665684,10.1353,10.1388,10.1246,10.1353,27553.2697
2007-10-11 10:55:00,28.52,28.56,28.51,28.53,42370.80578006368,10.1353,10.1495,10.1317,10.1388,42370.8058
2007-10-11 11:00:00,28.54,28.62,28.49,28.5,30614.74406073965,10.1424,10.1708,10.1246,10.1282,30614.7441
2007-10-11 11:05:00,28.51,28.51,28.47,28.5,32206.71075189811,10.1317,10.1317,10.1175,10.1282,32206.7108
2007-10-11 11:10:00,28.5,28.51,28.47,28.47,35390.64413421504,10.1282,10.1317,10.1175,10.1175,35390.6441
2007-10-11 11:15:00,28.47,28.52,28.47,28.52,17266.715650257163,10.1175,10.1353,10.1175,10.1353,17266.7157
2007-10-11 11:20:00,28.52,28.53,28.49,28.52,18368.84643644379,10.1353,10.1388,10.1246,10.1353,18368.8464
2007-10-11 11:25:00,28.53,28.53,28.51,28.52,18001.469507714915,10.1388,10.1388,10.1317,10.1353,18001.4695
2007-10-11 11:30:00,28.52,28.52,28.49,28.5,25961.302963507223,10.1353,10.1353,10.1246,10.1282,25961.303
2007-10-11 11:35:00,28.5,28.52,28.49,28.5,22409.992652461424,10.1282,10.1353,10.1246,10.1282,22409.9927
2007-10-11 11:40:00,28.51,28.52,28.48,28.5,24859.1721773206,10.1317,10.1353,10.1211,10.1282,24859.1722
2007-10-11 11:45:00,28.5,28.51,28.49,28.49,27063.43374969385,10.1282,10.1317,10.1246,10.1246,27063.4337
2007-10-11 11:50:00,28.48,28.51,28.47,28.5,25961.302963507223,10.1211,10.1317,10.1175,10.1282,25961.303
2007-10-11 11:55:00,28.5,28.51,28.49,28.49,36737.69287288758,10.1282,10.1317,10.1246,10.1246,36737.6929
2007-10-11 12:00:00,28.49,28.56,28.49,28.52,66617.68307616947,10.1246,10.1495,10.1246,10.1353,66617.6831
2007-10-11 12:05:00,28.53,28.58,28.52,28.58,83639.48077394073,10.1388,10.1566,10.1353,10.1566,83639.4808
2007-10-11 12:10:00,28.58,28.62,28.57,28.62,51187.85206955669,10.1566,10.1708,10.1531,10.1708,51187.8521
2007-10-11 12:15:00,28.61,28.66,28.61,28.65,38207.20058780308,10.1673,10.185,10.1673,10.1815,38207.2006
2007-10-11 12:20:00,28.66,28.72,28.65,28.66,55106.53930933137,10.185,10.2064,10.1815,10.185,55106.5393
2007-10-11 12:25:00,28.66,28.69,28.62,28.69,38819.49546901788,10.185,10.1957,10.1708,10.1957,38819.4955
2007-10-11 12:30:00,28.7,28.78,28.69,28.77,40533.921136419296,10.1993,10.2277,10.1957,10.2241,40533.9211
2007-10-11 12:35:00,28.77,28.81,28.74,28.8,62821.45481263776,10.2241,10.2383,10.2135,10.2348,62821.4548
2007-10-11 12:40:00,28.8,28.83,28.79,28.82,19838.354151359294,10.2348,10.2455,10.2312,10.2419,19838.3542
2007-10-11 12:45:00,28.82,28.9,28.81,28.9,40656.38011266226,10.2419,10.2703,10.2383,10.2703,40656.3801
2007-10-11 12:50:00,28.9,28.9,28.87,28.88,25716.385011021302,10.2703,10.2703,10.2597,10.2632,25716.385
2007-10-11 12:55:00,28.88,28.9,28.85,28.89,23879.500367376928,10.2632,10.2703,10.2526,10.2668,23879.5004
2007-10-11 13:00:00,28.89,28.9,28.83,28.84,25961.302963507223,10.2668,10.2703,10.2455,10.249,25961.303
2007-10-11 13:05:00,28.83,28.88,28.82,28.87,15674.7489590987,10.2455,10.2632,10.2419,10.2597,15674.749
2007-10-11 13:10:00,28.88,28.92,28.88,28.92,41636.051922605926,10.2632,10.2774,10.2632,10.2774,41636.0519
2007-10-11 13:15:00,28.92,28.95,28.92,28.94,32451.628704384028,10.2774,10.2881,10.2774,10.2845,32451.6287
2007-10-11 13:20:00,28.94,28.95,28.92,28.93,31961.7927994122,10.2845,10.2881,10.2774,10.281,31961.7928
2007-10-11 13:25:00,28.92,28.92,28.89,28.92,16164.584864070535,10.2774,10.2774,10.2668,10.2774,16164.5849
2007-10-11 13:30:00,28.92,28.95,28.88,28.88,16776.87974528533,10.2774,10.2881,10.2632,10.2632,16776.8797
2007-10-11 13:35:00,28.89,28.92,28.88,28.91,12980.651481753612,10.2668,10.2774,10.2632,10.2739,12980.6515
2007-10-11 13:40:00,28.91,28.92,28.9,28.9,11756.061719324023,10.2739,10.2774,10.2703,10.2703,11756.0617
2007-10-11 13:45:00,28.9,28.92,28.9,28.92,8572.128337007101,10.2703,10.2774,10.2703,10.2774,8572.1283
2007-10-11 13:50:00,28.91,28.92,28.87,28.88,19348.51824638746,10.2739,10.2774,10.2597,10.2632,19348.5182
2007-10-11 13:55:00,28.87,28.87,28.77,28.79,34533.43130051433,10.2597,10.2597,10.2241,10.2312,34533.4313
2007-10-11 14:00:00,28.79,28.79,28.65,28.7,55106.53930933137,10.2312,10.2312,10.1815,10.1993,55106.5393
2007-10-11 14:05:00,28.7,28.73,28.67,28.69,72495.71393583149,10.1993,10.2099,10.1886,10.1957,72495.7139
2007-10-11 14:10:00,28.69,28.72,28.56,28.62,54616.703404359534,10.1957,10.2064,10.1495,10.1708,54616.7034
2007-10-11 14:15:00,28.63,28.68,28.58,28.61,111192.7504286064,10.1744,10.1922,10.1566,10.1673,111192.7504
2007-10-11 14:20:00,28.61,28.79,28.55,28.74,88415.3808474161,10.1673,10.2312,10.146,10.2135,88415.3808
2007-10-11 14:25:00,28.74,28.74,28.57,28.6,52902.27773695812,10.2135,10.2135,10.1531,10.1637,52902.2777
2007-10-11 14:30:00,28.61,28.75,28.42,28.67,94170.95273083515,10.1673,10.217,10.0998,10.1886,94170.9527
2007-10-11 14:35:00,28.7,28.71,28.58,28.7,81435.21920156747,10.1993,10.2028,10.1566,10.1993,81435.2192
2007-10-11 14:40:00,28.7,28.81,28.7,28.71,41636.051922605926,10.1993,10.2383,10.1993,10.2028,41636.0519
2007-10-11 14:45:00,28.72,28.82,28.71,28.75,45064.90325740876,10.2064,10.2419,10.2028,10.217,45064.9033
2007-10-11 14:50:00,28.73,28.73,28.56,28.59,43472.936566250304,10.2099,10.2099,10.1495,10.1602,43472.9366
2007-10-11 14:55:00,28.6,28.61,28.5,28.57,46289.49301983835,10.1637,10.1673,10.1282,10.1531,46289.493
2007-10-11 15:00:00,28.59,28.6,28.5,28.52,58902.767572863086,10.1602,10.1637,10.1282,10.1353,58902.7676
2007-10-11 15:05:00,28.51,28.51,28.33,28.34,94660.788635807,10.1317,10.1317,10.0678,10.0713,94660.7886
2007-10-11 15:10:00,28.33,28.37,28.27,28.32,90864.56037227529,10.0678,10.082,10.0464,10.0642,90864.5604
2007-10-11 15:15:00,28.32,28.42,28.28,28.33,75924.56527063434,10.0642,10.0998,10.05,10.0678,75924.5653
2007-10-11 15:20:00,28.34,28.35,28.25,28.25,67474.89590987019,10.0713,10.0749,10.0393,10.0393,67474.8959
2007-10-11 15:25:00,28.25,28.36,28.21,28.28,66740.14205241244,10.0393,10.0784,10.0251,10.05,66740.1421
2007-10-11 15:30:00,28.29,28.43,28.24,28.43,69556.69850600048,10.0536,10.1033,10.0358,10.1033,69556.6985
2007-10-11 15:35:00,28.43,28.45,28.39,28.41,86823.41415625764,10.1033,10.1104,10.0891,10.0962,86823.4142
2007-10-11 15:40:00,28.41,28.46,28.36,28.44,84986.52951261327,10.0962,10.114,10.0784,10.1069,84986.5295
2007-10-11 15:45:00,28.45,28.52,28.44,28.46,69434.23952975753,10.1104,10.1353,10.1069,10.114,69434.2395
2007-10-11 15:50:00,28.45,28.47,28.41,28.46,91966.69115846192,10.1104,10.1175,10.0962,10.114,91966.6912
2007-10-11 15:55:00,28.46,28.49,28.45,28.45,105069.80161645848,10.114,10.1246,10.1104,10.1104,105069.8016
2007-10-12 09:30:00,28.54,28.58,28.44,28.53,48861.13152094048,10.1424,10.1566,10.1069,10.1388,48861.1315
2007-10-12 09:35:00,28.53,28.57,28.47,28.52,23757.041391133967,10.1388,10.1531,10.1175,10.1353,23757.0414
2007-10-12 09:40:00,28.52,28.72,28.52,28.63,26083.76193975018,10.1353,10.2064,10.1353,10.1744,26083.7619
2007-10-12 09:45:00,28.62,28.7,28.61,28.7,24981.63115356356,10.1708,10.1993,10.1673,10.1993,24981.6312
2007-10-12 09:50:00,28.7,28.74,28.7,28.73,26328.679892236098,10.1993,10.2135,10.1993,10.2099,26328.6799
2007-10-12 09:55:00,28.74,28.76,28.66,28.68,22532.45162870438,10.2135,10.2206,10.185,10.1922,22532.4516
2007-10-12 10:00:00,28.66,28.77,28.6,28.77,30492.28508449669,10.185,10.2241,10.1637,10.2241,30492.2851
2007-10-12 10:05:00,28.76,28.83,28.75,28.79,58535.39064413421,10.2206,10.2455,10.217,10.2312,58535.3906
2007-10-12 10:10:00,28.79,28.8,28.75,28.76,45922.11609110948,10.2312,10.2348,10.217,10.2206,45922.1161
2007-10-12 10:15:00,28.76,28.79,28.75,28.78,33186.38256184178,10.2206,10.2312,10.217,10.2277,33186.3826
2007-10-12 10:20:00,28.76,28.76,28.66,28.68,22165.074699975507,10.2206,10.2206,10.185,10.1922,22165.0747
2007-10-12 10:25:00,28.65,28.68,28.56,28.58,18858.682341415624,10.1815,10.1922,10.1495,10.1566,18858.6823
2007-10-12 10:30:00,28.6,28.65,28.59,28.65,20083.27210384521,10.1637,10.1815,10.1602,10.1815,20083.2721
2007-10-12 10:35:00,28.63,28.65,28.56,28.62,22532.45162870438,10.1744,10.1815,10.1495,10.1708,22532.4516
2007-10-12 10:40:00,28.62,28.62,28.58,28.59,29635.07225079598,10.1708,10.1708,10.1566,10.1602,29635.0723
2007-10-12 10:45:00,28.61,28.7,28.59,28.7,33431.3005143277,10.1673,10.1993,10.1602,10.1993,33431.3005
2007-10-12 10:50:00,28.7,28.73,28.68,28.7,37349.98775410237,10.1993,10.2099,10.1922,10.1993,37349.9878
2007-10-12 10:55:00,28.7,28.77,28.69,28.77,12613.274553024736,10.1993,10.2241,10.1957,10.2241,12613.2746
2007-10-12 11:00:00,28.77,28.82,28.75,28.79,38329.65956404605,10.2241,10.2419,10.217,10.2312,38329.6596
2007-10-12 11:05:00,28.79,28.79,28.73,28.73,32574.087680626988,10.2312,10.2312,10.2099,10.2099,32574.0877
2007-10-12 11:10:00,28.73,28.77,28.69,28.76,17879.010531471955,10.2099,10.2241,10.1957,10.2206,17879.0105
2007-10-12 11:15:00,28.75,28.79,28.74,28.74,18981.141317658585,10.217,10.2312,10.2135,10.2135,18981.1413
2007-10-12 11:20:00,28.76,28.82,28.76,28.77,19960.81312760225,10.2206,10.2419,10.2206,10.2241,19960.8131
2007-10-12 11:25:00,28.76,28.79,28.74,28.79,21920.15674748959,10.2206,10.2312,10.2135,10.2312,21920.1567
2007-10-12 11:30:00,28.79,28.8,28.73,28.79,45187.36223365172,10.2312,10.2348,10.2099,10.2312,45187.3622
2007-10-12 11:35:00,28.76,28.83,28.74,28.8,41023.75704139113,10.2206,10.2455,10.2135,10.2348,41023.757
2007-10-12 11:40:00,28.8,28.8,28.73,28.74,20328.19005633113,10.2348,10.2348,10.2099,10.2135,20328.1901
2007-10-12 11:45:00,28.73,28.79,28.71,28.78,24981.63115356356,10.2099,10.2312,10.2028,10.2277,24981.6312
2007-10-12 11:50:00,28.78,28.82,28.75,28.82,15184.913054126866,10.2277,10.2419,10.217,10.2419,15184.9131
2007-10-12 11:55:00,28.82,28.82,28.7,28.71,24981.63115356356,10.2419,10.2419,10.1993,10.2028,24981.6312
2007-10-12 12:00:00,28.7,28.79,28.7,28.77,22777.36958119029,10.1993,10.2312,10.1993,10.2241,22777.3696
2007-10-12 12:05:00,28.78,28.79,28.71,28.71,11756.061719324023,10.2277,10.2312,10.2028,10.2028,11756.0617
2007-10-12 12:10:00,28.71,28.72,28.66,28.68,19103.60029390154,10.2028,10.2064,10.185,10.1922,19103.6003
2007-10-12 12:15:00,28.68,28.69,28.65,28.69,13470.487386725446,10.1922,10.1957,10.1815,10.1957,13470.4874
2007-10-12 12:20:00,28.69,28.78,28.69,28.74,29390.154298310063,10.1957,10.2277,10.1957,10.2135,29390.1543
2007-10-12 12:25:00,28.75,28.78,28.71,28.71,30369.82610825373,10.217,10.2277,10.2028,10.2028,30369.8261
2007-10-12 12:30:00,28.7,28.77,28.7,28.75,18981.141317658585,10.1993,10.2241,10.1993,10.217,18981.1413
2007-10-12 12:35:00,28.76,28.77,28.71,28.71,11266.22581435219,10.2206,10.2241,10.2028,10.2028,11266.2258
2007-10-12 12:40:00,28.71,28.74,28.69,28.71,23389.664462405093,10.2028,10.2135,10.1957,10.2028,23389.6645
2007-10-12 12:45:00,28.71,28.72,28.7,28.7,15797.20793534166,10.2028,10.2064,10.1993,10.1993,15797.2079
2007-10-12 12:50:00,28.7,28.73,28.67,28.73,20450.649032574085,10.1993,10.2099,10.1886,10.2099,20450.649
2007-10-12 12:55:00,28.72,28.73,28.7,28.7,9674.25912319373,10.2064,10.2099,10.1993,10.1993,9674.2591
2007-10-12 13:00:00,28.7,28.72,28.64,28.65,25716.385011021302,10.1993,10.2064,10.1779,10.1815,25716.385
2007-10-12 13:05:00,28.65,28.66,28.62,28.64,11511.143766838108,10.1815,10.185,10.1708,10.1779,11511.1438
2007-10-12 13:10:00,28.63,28.64,28.57,28.58,20940.48493754592,10.1744,10.1779,10.1531,10.1566,20940.4849
2007-10-12 13:15:00,28.59,28.6,28.56,28.57,18981.141317658585,10.1602,10.1637,10.1495,10.1531,18981.1413
2007-10-12 13:20:00,28.56,28.6,28.56,28.58,17144.256674014203,10.1495,10.1637,10.1495,10.1566,17144.2567
2007-10-12 13:25:00,28.57,28.6,28.54,28.6,19470.977222630416,10.1531,10.1637,10.1424,10.1637,19470.9772
2007-10-12 13:30:00,28.59,28.63,28.59,28.61,23022.28753367621,10.1602,10.1744,10.1602,10.1673,23022.2875
2007-10-12 13:35:00,28.61,28.63,28.57,28.61,27430.810678422728,10.1673,10.1744,10.1531,10.1673,27430.8107
2007-10-12 13:40:00,28.61,28.66,28.61,28.66,27553.269654665684,10.1673,10.185,10.1673,10.185,27553.2697
2007-10-12 13:45:00,28.66,28.66,28.58,28.61,31594.41587068332,10.185,10.185,10.1566,10.1673,31594.4159
2007-10-12 13:50:00,28.6,28.6,28.52,28.57,23267.205486162133,10.1637,10.1637,10.1353,10.1531,23267.2055
2007-10-12 13:55:00,28.56,28.61,28.52,28.57,28288.02351212344,10.1495,10.1673,10.1353,10.1531,28288.0235
2007-10-12 14:00:00,28.57,28.67,28.56,28.65,38452.118540289,10.1531,10.1886,10.1495,10.1815,38452.1185
2007-10-12 14:05:00,28.65,28.65,28.56,28.56,26451.13886847905,10.1815,10.1815,10.1495,10.1495,26451.1389
2007-10-12 14:10:00,28.56,28.57,28.52,28.52,20328.19005633113,10.1495,10.1531,10.1353,10.1353,20328.1901
2007-10-12 14:15:00,28.52,28.57,28.51,28.57,12245.89762429586,10.1353,10.1531,10.1317,10.1531,12245.8976
2007-10-12 14:20:00,28.56,28.56,28.53,28.56,9919.177075679649,10.1495,10.1495,10.1388,10.1495,9919.1771
2007-10-12 14:25:00,28.56,28.58,28.45,28.47,32941.46460935586,10.1495,10.1566,10.1104,10.1175,32941.4646
2007-10-12 14:30:00,28.47,28.51,28.46,28.49,41391.133970120005,10.1175,10.1317,10.114,10.1246,41391.134
2007-10-12 14:35:00,28.49,28.56,28.47,28.51,34533.43130051433,10.1246,10.1495,10.1175,10.1317,34533.4313
2007-10-12 14:40:00,28.51,28.51,28.47,28.47,17144.256674014203,10.1317,10.1317,10.1175,10.1175,17144.2567
2007-10-12 14:45:00,28.48,28.49,28.44,28.45,21185.40289003184,10.1211,10.1246,10.1069,10.1104,21185.4029
2007-10-12 14:50:00,28.45,28.51,28.45,28.47,28043.10555963752,10.1104,10.1317,10.1104,10.1175,28043.1056
2007-10-12 14:55:00,28.47,28.47,28.45,28.47,13225.569434239527,10.1175,10.1175,10.1104,10.1175,13225.5694
2007-10-12 15:00:00,28.46,28.48,28.39,28.4,26206.22091599314,10.114,10.1211,10.0891,10.0926,26206.2209
2007-10-12 15:05:00,28.4,28.5,28.39,28.5,32819.0056331129,10.0926,10.1282,10.0891,10.1282,32819.0056
2007-10-12 15:10:00,28.49,28.51,28.46,28.47,16164.584864070535,10.1246,10.1317,10.114,10.1175,16164.5849
2007-10-12 15:15:00,28.47,28.48,28.41,28.44,25838.843987264263,10.1175,10.1211,10.0962,10.1069,25838.844
2007-10-12 15:20:00,28.45,28.48,28.43,28.45,25593.926034778346,10.1104,10.1211,10.1033,10.1104,25593.926
2007-10-12 15:25:00,28.45,28.45,28.33,28.39,81557.67817781043,10.1104,10.1104,10.0678,10.0891,81557.6782
2007-10-12 15:30:00,28.39,28.46,28.37,28.45,28532.94146460936,10.0891,10.114,10.082,10.1104,28532.9415
2007-10-12 15:35:00,28.46,28.51,28.44,28.5,39064.41342150379,10.114,10.1317,10.1069,10.1282,39064.4134
2007-10-12 15:40:00,28.51,28.51,28.43,28.47,44942.44428116581,10.1317,10.1317,10.1033,10.1175,44942.4443
2007-10-12 15:45:00,28.45,28.46,28.43,28.43,49228.50844966936,10.1104,10.114,10.1033,10.1033,49228.5084
2007-10-12 15:50:00,28.43,28.47,28.39,28.45,61719.32402645113,10.1033,10.1175,10.0891,10.1104,61719.324
2007-10-12 15:55:00,28.45,28.47,28.43,28.47,123806.02498163114,10.1104,10.1175,10.1033,10.1175,123806.025
2007-10-15 09:30:00,28.7,28.7,28.55,28.61,48493.7545922116,10.1993,10.1993,10.146,10.1673,48493.7546
2007-10-15 09:35:00,28.63,28.65,28.53,28.6,58657.84962037717,10.1744,10.1815,10.1388,10.1637,58657.8496
2007-10-15 09:40:00,28.65,28.74,28.63,28.74,37349.98775410237,10.1815,10.2135,10.1744,10.2135,37349.9878
2007-10-15 09:45:00,28.74,28.74,28.55,28.56,35513.103110458,10.2135,10.2135,10.146,10.1495,35513.1031
2007-10-15 09:50:00,28.56,28.56,28.51,28.56,33676.21846681362,10.1495,10.1495,10.1317,10.1495,33676.2185
2007-10-15 09:55:00,28.56,28.57,28.52,28.56,38941.95444526083,10.1495,10.1531,10.1353,10.1495,38941.9544
2007-10-15 10:00:00,28.56,28.59,28.55,28.56,38697.03649277492,10.1495,10.1602,10.146,10.1495,38697.0365
2007-10-15 10:05:00,28.56,28.58,28.47,28.58,72985.54984080333,10.1495,10.1566,10.1175,10.1566,72985.5498
2007-10-15 10:10:00,28.59,28.65,28.54,28.58,64046.04457506735,10.1602,10.1815,10.1424,10.1566,64046.0446
2007-10-15 10:15:00,28.57,28.61,28.53,28.61,48126.37766348273,10.1531,10.1673,10.1388,10.1673,48126.3777
2007-10-15 10:20:00,28.61,28.66,28.61,28.66,29512.613274553023,10.1673,10.185,10.1673,10.185,29512.6133
2007-10-15 10:25:00,28.65,28.7,28.65,28.65,31839.33382316924,10.1815,10.1993,10.1815,10.1815,31839.3338
2007-10-15 10:30:00,28.65,28.65,28.59,28.62,15797.20793534166,10.1815,10.1815,10.1602,10.1708,15797.2079
2007-10-15 10:35:00,28.63,28.66,28.56,28.57,22165.074699975507,10.1744,10.185,10.1495,10.1531,22165.0747
2007-10-15 10:40:00,28.56,28.6,28.52,28.52,36615.23389664462,10.1495,10.1637,10.1353,10.1353,36615.2339
2007-10-15 10:45:00,28.53,28.65,28.52,28.63,17879.010531471955,10.1388,10.1815,10.1353,10.1744,17879.0105
2007-10-15 10:50:00,28.64,28.66,28.55,28.55,17389.17462650012,10.1779,10.185,10.146,10.146,17389.1746
2007-10-15 10:55:00,28.55,28.55,28.48,28.51,21430.320842517754,10.146,10.146,10.1211,10.1317,21430.3208
2007-10-15 11:00:00,28.51,28.54,28.5,28.53,20818.025961302963,10.1317,10.1424,10.1282,10.1388,20818.026
2007-10-15 11:05:00,28.55,28.55,28.46,28.52,26696.05682096497,10.146,10.146,10.114,10.1353,26696.0568
2007-10-15 11:10:00,28.54,28.65,28.54,28.65,21675.238795003672,10.1424,10.1815,10.1424,10.1815,21675.2388
2007-10-15 11:15:00,28.65,28.66,28.62,28.63,16899.338721528286,10.1815,10.185,10.1708,10.1744,16899.3387
2007-10-15 11:20:00,28.62,28.64,28.46,28.5,48371.29561596864,10.1708,10.1779,10.114,10.1282,48371.2956
2007-10-15 11:25:00,28.51,28.56,28.48,28.56,23144.746509919176,10.1317,10.1495,10.1211,10.1495,23144.7465
2007-10-15 11:30:00,28.56,28.57,28.47,28.49,44207.69042370805,10.1495,10.1531,10.1175,10.1246,44207.6904
2007-10-15 11:35:00,28.49,28.6,28.48,28.58,19715.895175116333,10.1246,10.1637,10.1211,10.1566,19715.8952
2007-10-15 11:40:00,28.59,28.61,28.53,28.53,34533.43130051433,10.1602,10.1673,10.1388,10.1388,34533.4313
2007-10-15 11:45:00,28.52,28.56,28.52,28.55,32574.087680626988,10.1353,10.1495,10.1353,10.146,32574.0877
2007-10-15 11:50:00,28.55,28.62,28.54,28.61,19593.436198873376,10.146,10.1708,10.1424,10.1673,19593.4362
2007-10-15 11:55:00,28.61,28.7,28.61,28.68,26206.22091599314,10.1673,10.1993,10.1673,10.1922,26206.2209
2007-10-15 12:00:00,28.67,28.67,28.6,28.61,38207.20058780308,10.1886,10.1886,10.1637,10.1673,38207.2006
2007-10-15 12:05:00,28.61,28.63,28.59,28.61,19593.436198873376,10.1673,10.1744,10.1602,10.1673,19593.4362
2007-10-15 12:10:00,28.61,28.66,28.6,28.65,6000.489835904971,10.1673,10.185,10.1637,10.1815,6000.4898
2007-10-15 12:15:00,28.66,28.68,28.64,28.64,4898.359049718344,10.185,10.1922,10.1779,10.1779,4898.359
2007-10-15 12:20:00,28.64,28.65,28.61,28.61,8082.292432035268,10.1779,10.1815,10.1673,10.1673,8082.2924
2007-10-15 12:25:00,28.64,28.65,28.56,28.57,17511.63360274308,10.1779,10.1815,10.1495,10.1531,17511.6336
2007-10-15 12:30:00,28.58,28.58,28.51,28.53,18981.141317658585,10.1566,10.1566,10.1317,10.1388,18981.1413
2007-10-15 12:35:00,28.55,28.61,28.54,28.61,10898.848885623316,10.146,10.1673,10.1424,10.1673,10898.8489
2007-10-15 12:40:00,28.61,28.61,28.53,28.54,17389.17462650012,10.1673,10.1673,10.1388,10.1424,17389.1746
2007-10-15 12:45:00,28.56,28.56,28.46,28.46,15184.913054126866,10.1495,10.1495,10.114,10.114,15184.9131
2007-10-15 12:50:00,28.47,28.52,28.47,28.48,8817.046289493019,10.1175,10.1353,10.1175,10.1211,8817.0463
2007-10-15 12:55:00,28.5,28.5,28.47,28.48,7837.37447954935,10.1282,10.1282,10.1175,10.1211,7837.3745
2007-10-15 13:00:00,28.49,28.5,28.39,28.41,32329.16972814107,10.1246,10.1282,10.0891,10.0962,32329.1697
2007-10-15 13:05:00,28.39,28.39,28.35,28.35,17511.63360274308,10.0891,10.0891,10.0749,10.0749,17511.6336
2007-10-15 13:10:00,28.34,28.35,28.3,28.31,29145.236345824145,10.0713,10.0749,10.0571,10.0607,29145.2363
2007-10-15 13:15:00,28.32,28.42,28.31,28.42,13960.32329169728,10.0642,10.0998,10.0607,10.0998,13960.3233
2007-10-15 13:20:00,28.42,28.47,28.4,28.41,17389.17462650012,10.0998,10.1175,10.0926,10.0962,17389.1746
2007-10-15 13:25:00,28.42,28.45,28.41,28.45,10653.9309331374,10.0998,10.1104,10.0962,10.1104,10653.9309
2007-10-15 13:30:00,28.46,28.47,28.45,28.46,9674.25912319373,10.114,10.1175,10.1104,10.114,9674.2591
2007-10-15 13:35:00,28.46,28.51,28.44,28.49,22899.82855743326,10.114,10.1317,10.1069,10.1246,22899.8286
2007-10-15 13:40:00,28.48,28.49,28.42,28.43,27553.269654665684,10.1211,10.1246,10.0998,10.1033,27553.2697
2007-10-15 13:45:00,28.42,28.43,28.39,28.42,21552.779818760715,10.0998,10.1033,10.0891,10.0998,21552.7798
2007-10-15 13:50:00,28.42,28.47,28.41,28.43,38452.118540289,10.0998,10.1175,10.0962,10.1033,38452.1185
2007-10-15 13:55:00,28.43,28.51,28.43,28.46,40778.83908890522,10.1033,10.1317,10.1033,10.114,40778.8391
2007-10-15 14:00:00,28.45,28.47,28.41,28.41,10653.9309331374,10.1104,10.1175,10.0962,10.0962,10653.9309
2007-10-15 14:05:00,28.41,28.42,28.35,28.35,13960.32329169728,10.0962,10.0998,10.0749,10.0749,13960.3233
2007-10-15 14:10:00,28.35,28.41,28.33,28.39,22777.36958119029,10.0749,10.0962,10.0678,10.0891,22777.3696
2007-10-15 14:15:00,28.4,28.51,28.39,28.46,28165.56453588048,10.0926,10.1317,10.0891,10.114,28165.5645
2007-10-15 14:20:00,28.45,28.47,28.43,28.44,9796.718099436688,10.1104,10.1175,10.1033,10.1069,9796.7181
2007-10-15 14:25:00,28.45,28.56,28.43,28.52,30859.662013225567,10.1104,10.1495,10.1033,10.1353,30859.662
2007-10-15 14:30:00,28.52,28.53,28.44,28.45,22899.82855743326,10.1353,10.1388,10.1069,10.1104,22899.8286
2007-10-15 14:35:00,28.45,28.5,28.44,28.47,23512.12343864805,10.1104,10.1282,10.1069,10.1175,23512.1234
2007-10-15 14:40:00,28.48,28.55,28.47,28.53,18736.223365172667,10.1211,10.146,10.1175,10.1388,18736.2234
2007-10-15 14:45:00,28.54,28.56,28.47,28.5,34166.05437178545,10.1424,10.1495,10.1175,10.1282,34166.0544
2007-10-15 14:50:00,28.5,28.52,28.48,28.49,28777.85941709527,10.1282,10.1353,10.1211,10.1246,28777.8594
2007-10-15 14:55:00,28.48,28.55,28.47,28.55,34410.972324271366,10.1211,10.146,10.1175,10.146,34410.9723
2007-10-15 15:00:00,28.53,28.63,28.52,28.55,45799.65711486652,10.1388,10.1744,10.1353,10.146,45799.6571
2007-10-15 15:05:00,28.56,28.59,28.53,28.54,48616.213568454565,10.1495,10.1602,10.1388,10.1424,48616.2136
2007-10-15 15:10:00,28.55,28.58,28.52,28.54,80333.08841538084,10.146,10.1566,10.1353,10.1424,80333.0884
2007-10-15 15:15:00,28.54,28.56,28.52,28.56,51187.85206955669,10.1424,10.1495,10.1353,10.1495,51187.8521
2007-10-15 15:20:00,28.56,28.61,28.52,28.53,82904.72691648298,10.1495,10.1673,10.1353,10.1388,82904.7269
2007-10-15 15:25:00,28.53,28.53,28.45,28.52,44819.98530492285,10.1388,10.1388,10.1104,10.1353,44819.9853
2007-10-15 15:30:00,28.51,28.53,28.49,28.5,26696.05682096497,10.1317,10.1388,10.1246,10.1282,26696.0568
2007-10-15 15:35:00,28.52,28.56,28.47,28.51,57433.25985794758,10.1353,10.1495,10.1175,10.1317,57433.2599
2007-10-15 15:40:00,28.51,28.53,28.44,28.51,94170.95273083515,10.1317,10.1388,10.1069,10.1317,94170.9527
2007-10-15 15:45:00,28.51,28.52,28.48,28.48,106171.9324026451,10.1317,10.1353,10.1211,10.1211,106171.9324
2007-10-15 15:50:00,28.48,28.49,28.42,28.43,148665.19715895175,10.1211,10.1246,10.0998,10.1033,148665.1972
2007-10-15 15:55:00,28.43,28.52,28.43,28.52,115723.73254959588,10.1033,10.1353,10.1033,10.1353,115723.7325
2007-10-16 09:30:00,28.52,28.52,28.37,28.39,40778.83908890522,10.1353,10.1353,10.082,10.0891,40778.8391
2007-10-16 09:35:00,28.39,28.56,28.37,28.49,21920.15674748959,10.0891,10.1495,10.082,10.1246,21920.1567
2007-10-16 09:40:00,28.49,28.57,28.37,28.56,25961.302963507223,10.1246,10.1531,10.082,10.1495,25961.303
2007-10-16 09:45:00,28.55,28.58,28.43,28.46,37105.06980161645,10.146,10.1566,10.1033,10.114,37105.0698
2007-10-16 09:50:00,28.48,28.52,28.42,28.5,40778.83908890522,10.1211,10.1353,10.0998,10.1282,40778.8391
2007-10-16 09:55:00,28.49,28.54,28.47,28.52,47514.082782267935,10.1246,10.1424,10.1175,10.1353,47514.0828
2007-10-16 10:00:00,28.53,28.54,28.43,28.48,28532.94146460936,10.1388,10.1424,10.1033,10.1211,28532.9415
2007-10-16 10:05:00,28.46,28.52,28.46,28.51,12490.815576781775,10.114,10.1353,10.114,10.1317,12490.8156
2007-10-16 10:10:00,28.5,28.51,28.43,28.43,36002.93901542983,10.1282,10.1317,10.1033,10.1033,36002.939
2007-10-16 10:15:00,28.43,28.52,28.43,28.49,58045.55473916238,10.1033,10.1353,10.1033,10.1246,58045.5547
2007-10-16 10:20:00,28.5,28.56,28.43,28.45,37349.98775410237,10.1282,10.1495,10.1033,10.1104,37349.9878
2007-10-16 10:25:00,28.43,28.48,28.42,28.48,50575.5571883419,10.1033,10.1211,10.0998,10.1211,50575.5572
2007-10-16 10:30:00,28.47,28.5,28.42,28.45,27430.810678422728,10.1175,10.1282,10.0998,10.1104,27430.8107
2007-10-16 10:35:00,28.44,28.46,28.39,28.39,33921.13641929953,10.1069,10.114,10.0891,10.0891,33921.1364
2007-10-16 10:40:00,28.4,28.51,28.39,28.4,35145.726181729115,10.0926,10.1317,10.0891,10.0926,35145.7262
2007-10-16 10:45:00,28.41,28.48,28.41,28.42,28777.85941709527,10.0962,10.1211,10.0962,10.0998,28777.8594
2007-10-16 10:50:00,28.42,28.43,28.37,28.43,22899.82855743326,10.0998,10.1033,10.082,10.1033,22899.8286
2007-10-16 10:55:00,28.42,28.49,28.42,28.49,13715.405339211364,10.0998,10.1246,10.0998,10.1246,13715.4053
2007-10-16 11:00:00,28.49,28.63,28.48,28.61,44575.06735243693,10.1246,10.1744,10.1211,10.1673,44575.0674
2007-10-16 11:05:00,28.61,28.61,28.51,28.59,28532.94146460936,10.1673,10.1673,10.1317,10.1602,28532.9415
2007-10-16 11:10:00,28.6,28.61,28.56,28.58,11633.602743081066,10.1637,10.1673,10.1495,10.1566,11633.6027
2007-10-16 11:15:00,28.56,28.58,28.52,28.52,15429.831006612783,10.1495,10.1566,10.1353,10.1353,15429.831
2007-10-16 11:20:00,28.53,28.61,28.52,28.57,23389.664462405093,10.1388,10.1673,10.1353,10.1531,23389.6645
2007-10-16 11:25:00,28.57,28.6,28.56,28.6,9061.964241978936,10.1531,10.1637,10.1495,10.1637,9061.9642
2007-10-16 11:30:00,28.59,28.65,28.59,28.63,21307.8618662748,10.1602,10.1815,10.1602,10.1744,21307.8619
2007-10-16 11:35:00,28.63,28.65,28.57,28.65,20450.649032574085,10.1744,10.1815,10.1531,10.1815,20450.649
2007-10-16 11:40:00,28.65,28.65,28.61,28.61,16654.42076904237,10.1815,10.1815,10.1673,10.1673,16654.4208
2007-10-16 11:45:00,28.64,28.64,28.54,28.55,27185.89272593681,10.1779,10.1779,10.1424,10.146,27185.8927
2007-10-16 11:50:00,28.54,28.65,28.53,28.62,21675.238795003672,10.1424,10.1815,10.1388,10.1708,21675.2388
2007-10-16 11:55:00,28.63,28.65,28.56,28.58,16164.584864070535,10.1744,10.1815,10.1495,10.1566,16164.5849
2007-10-16 12:00:00,28.58,28.6,28.56,28.6,16531.96179279941,10.1566,10.1637,10.1495,10.1637,16531.9618
2007-10-16 12:05:00,28.59,28.65,28.59,28.61,22654.91060494734,10.1602,10.1815,10.1602,10.1673,22654.9106
2007-10-16 12:10:00,28.61,28.62,28.56,28.59,18491.30541268675,10.1673,10.1708,10.1495,10.1602,18491.3054
2007-10-16 12:15:00,28.58,28.61,28.56,28.58,16776.87974528533,10.1566,10.1673,10.1495,10.1566,16776.8797
2007-10-16 12:20:00,28.58,28.6,28.52,28.59,20695.56698506,10.1566,10.1637,10.1353,10.1602,20695.567
2007-10-16 12:25:00,28.58,28.59,28.53,28.56,18736.223365172667,10.1566,10.1602,10.1388,10.1495,18736.2234
2007-10-16 12:30:00,28.55,28.6,28.54,28.57,21307.8618662748,10.146,10.1637,10.1424,10.1531,21307.8619
2007-10-16 12:35:00,28.58,28.59,28.55,28.56,7714.915503306392,10.1566,10.1602,10.146,10.1495,7714.9155
2007-10-16 12:40:00,28.56,28.61,28.56,28.58,11756.061719324023,10.1495,10.1673,10.1495,10.1566,11756.0617
2007-10-16 12:45:00,28.58,28.61,28.58,28.61,10409.01298065148,10.1566,10.1673,10.1566,10.1673,10409.013
2007-10-16 12:50:00,28.61,28.62,28.6,28.61,7469.997550820474,10.1673,10.1708,10.1637,10.1673,7469.9976
2007-10-16 12:55:00,28.62,28.65,28.61,28.65,18368.84643644379,10.1708,10.1815,10.1673,10.1815,18368.8464
2007-10-16 13:00:00,28.64,28.64,28.6,28.6,43228.01861376438,10.1779,10.1779,10.1637,10.1637,43228.0186
2007-10-16 13:05:00,28.59,28.6,28.55,28.56,32941.46460935586,10.1602,10.1637,10.146,10.1495,32941.4646
2007-10-16 13:10:00,28.56,28.56,28.5,28.53,8817.046289493019,10.1495,10.1495,10.1282,10.1388,8817.0463
2007-10-16 13:15:00,28.52,28.58,28.51,28.56,18246.38746020084,10.1353,10.1566,10.1317,10.1495,18246.3875
2007-10-16 13:20:00,28.56,28.57,28.54,28.56,20573.10800881705,10.1495,10.1531,10.1424,10.1495,20573.108
2007-10-16 13:25:00,28.56,28.58,28.54,28.56,10653.9309331374,10.1495,10.1566,10.1424,10.1495,10653.9309
2007-10-16 13:30:00,28.55,28.56,28.51,28.53,9429.341170707812,10.146,10.1495,10.1317,10.1388,9429.3412
2007-10-16 13:35:00,28.52,28.58,28.52,28.54,14450.159196669114,10.1353,10.1566,10.1353,10.1424,14450.1592
2007-10-16 13:40:00,28.54,28.54,28.47,28.53,29022.77736958119,10.1424,10.1424,10.1175,10.1388,29022.7774
2007-10-16 13:45:00,28.54,28.55,28.45,28.5,15552.289982855742,10.1424,10.146,10.1104,10.1282,15552.29
2007-10-16 13:50:00,28.48,28.52,28.44,28.52,36125.397991672784,10.1211,10.1353,10.1069,10.1353,36125.398
2007-10-16 13:55:00,28.52,28.56,28.51,28.55,14572.618172912073,10.1353,10.1495,10.1317,10.146,14572.6182
2007-10-16 14:00:00,28.56,28.62,28.55,28.62,34533.43130051433,10.1495,10.1708,10.146,10.1708,34533.4313
2007-10-16 14:05:00,28.62,28.65,28.58,28.61,12490.815576781775,10.1708,10.1815,10.1566,10.1673,12490.8156
2007-10-16 14:10:00,28.62,28.65,28.6,28.64,21675.238795003672,10.1708,10.1815,10.1637,10.1779,21675.2388
2007-10-16 14:15:00,28.65,28.7,28.62,28.67,27185.89272593681,10.1815,10.1993,10.1708,10.1886,27185.8927
2007-10-16 14:20:00,28.68,28.69,28.61,28.65,42738.18270879255,10.1922,10.1957,10.1673,10.1815,42738.1827
2007-10-16 14:25:00,28.63,28.67,28.63,28.63,27675.728630908645,10.1744,10.1886,10.1744,10.1744,27675.7286
2007-10-16 14:30:00,28.62,28.65,28.58,28.6,93803.5758021063,10.1708,10.1815,10.1566,10.1637,93803.5758
2007-10-16 14:35:00,28.6,28.61,28.54,28.58,58412.93166789125,10.1637,10.1673,10.1424,10.1566,58412.9317
2007-10-16 14:40:00,28.58,28.64,28.56,28.59,54739.162380602495,10.1566,10.1779,10.1495,10.1602,54739.1624
2007-10-16 14:45:00,28.58,28.66,28.58,28.62,14572.618172912073,10.1566,10.185,10.1566,10.1708,14572.6182
2007-10-16 14:50:00,28.63,28.65,28.59,28.61,15674.7489590987,10.1744,10.1815,10.1602,10.1673,15674.749
2007-10-16 14:55:00,28.61,28.65,28.61,28.64,21920.15674748959,10.1673,10.1815,10.1673,10.1779,21920.1567
2007-10-16 15:00:00,28.64,28.67,28.63,28.66,38452.118540289,10.1779,10.1886,10.1744,10.185,38452.1185
2007-10-16 15:05:00,28.66,28.68,28.6,28.65,119519.9608131276,10.185,10.1922,10.1637,10.1815,119519.9608
2007-10-16 15:10:00,28.64,28.67,28.61,28.67,51800.14695077149,10.1779,10.1886,10.1673,10.1886,51800.147
2007-10-16 15:15:00,28.68,28.7,28.62,28.67,46534.410972324265,10.1922,10.1993,10.1708,10.1886,46534.411
2007-10-16 15:20:00,28.68,28.68,28.64,28.68,36247.856967915744,10.1922,10.1922,10.1779,10.1922,36247.857
2007-10-16 15:25:00,28.68,28.7,28.63,28.64,72495.71393583149,10.1922,10.1993,10.1744,10.1779,72495.7139
2007-10-16 15:30:00,28.64,28.68,28.61,28.67,35390.64413421504,10.1779,10.1922,10.1673,10.1886,35390.6441
2007-10-16 15:35:00,28.66,28.74,28.65,28.66,86333.57825128581,10.185,10.2135,10.1815,10.185,86333.5783
2007-10-16 15:40:00,28.67,28.7,28.65,28.7,75924.56527063434,10.1886,10.1993,10.1815,10.1993,75924.5653
2007-10-16 15:45:00,28.69,28.71,28.65,28.65,72005.87803085966,10.1957,10.2028,10.1815,10.1815,72005.878
2007-10-16 15:50:00,28.65,28.67,28.61,28.61,117805.53514572616,10.1815,10.1886,10.1673,10.1673,117805.5351
2007-10-16 15:55:00,28.61,28.66,28.58,28.66,232059.75998040647,10.1673,10.185,10.1566,10.185,232059.76
2007-10-17 09:30:00,28.7,28.78,28.58,28.73,65393.09331373989,10.1993,10.2277,10.1566,10.2099,65393.0933
2007-10-17 09:35:00,28.75,28.79,28.65,28.74,25104.090129806515,10.217,10.2312,10.1815,10.2135,25104.0901
2007-10-17 09:40:00,28.74,28.75,28.69,28.69,25961.302963507223,10.2135,10.217,10.1957,10.1957,25961.303
2007-10-17 09:45:00,28.7,28.74,28.61,28.69,102865.54004408522,10.1993,10.2135,10.1673,10.1957,102865.54
2007-10-17 09:50:00,28.7,28.71,28.62,28.63,36247.856967915744,10.1993,10.2028,10.1708,10.1744,36247.857
2007-10-17 09:55:00,28.63,28.63,28.52,28.52,52534.90080822924,10.1744,10.1744,10.1353,10.1353,52534.9008
2007-10-17 10:00:00,28.52,28.55,28.48,28.52,36860.15184913054,10.1353,10.146,10.1211,10.1353,36860.1518
2007-10-17 10:05:00,28.53,28.58,28.51,28.55,57555.71883419054,10.1388,10.1566,10.1317,10.146,57555.7188
2007-10-17 10:10:00,28.53,28.58,28.48,28.56,36002.93901542983,10.1388,10.1566,10.1211,10.1495,36002.939
2007-10-17 10:15:00,28.56,28.65,28.53,28.62,47146.70585353906,10.1495,10.1815,10.1388,10.1708,47146.7059
2007-10-17 10:20:00,28.62,28.65,28.6,28.65,40166.54420769042,10.1708,10.1815,10.1637,10.1815,40166.5442
2007-10-17 10:25:00,28.63,28.64,28.52,28.56,44085.2314474651,10.1744,10.1779,10.1353,10.1495,44085.2314
2007-10-17 10:30:00,28.56,28.6,28.47,28.56,132133.23536615234,10.1495,10.1637,10.1175,10.1495,132133.2354
2007-10-17 10:35:00,28.57,28.59,28.5,28.54,33308.84153808474,10.1531,10.1602,10.1282,10.1424,33308.8415
2007-10-17 10:40:00,28.54,28.63,28.54,28.56,198138.623561107,10.1424,10.1744,10.1424,10.1495,198138.6236
2007-10-17 10:45:00,28.56,28.63,28.56,28.62,142909.6252755327,10.1495,10.1744,10.1495,10.1708,142909.6253
2007-10-17 10:50:00,28.62,28.62,28.58,28.59,35268.185157972075,10.1708,10.1708,10.1566,10.1602,35268.1852
2007-10-17 10:55:00,28.59,28.6,28.57,28.59,62454.07788390889,10.1602,10.1637,10.1531,10.1602,62454.0779
2007-10-17 11:00:00,28.59,28.63,28.53,28.62,71760.96007837374,10.1602,10.1744,10.1388,10.1708,71760.9601
2007-10-17 11:05:00,28.62,28.62,28.57,28.58,42248.34680382072,10.1708,10.1708,10.1531,10.1566,42248.3468
2007-10-17 11:10:00,28.58,28.64,28.58,28.63,29022.77736958119,10.1566,10.1779,10.1566,10.1744,29022.7774
2007-10-17 11:15:00,28.63,28.65,28.61,28.65,48616.213568454565,10.1744,10.1815,10.1673,10.1815,48616.2136
2007-10-17 11:20:00,28.64,28.66,28.62,28.66,30369.82610825373,10.1779,10.185,10.1708,10.185,30369.8261
2007-10-17 11:25:00,28.65,28.7,28.65,28.7,22777.36958119029,10.1815,10.1993,10.1815,10.1993,22777.3696
2007-10-17 11:30:00,28.69,28.79,28.69,28.79,49595.88537839824,10.1957,10.2312,10.1957,10.2312,49595.8854
2007-10-17 11:35:00,28.79,28.81,28.76,28.77,50085.72128337007,10.2312,10.2383,10.2206,10.2241,50085.7213
2007-10-17 11:40:00,28.78,28.79,28.73,28.76,44697.52632867989,10.2277,10.2312,10.2099,10.2206,44697.5263
2007-10-17 11:45:00,28.76,28.76,28.67,28.68,24614.25422483468,10.2206,10.2206,10.1886,10.1922,24614.2542
2007-10-17 11:50:00,28.68,28.73,28.65,28.7,31104.579965711484,10.1922,10.2099,10.1815,10.1993,31104.58
2007-10-17 11:55:00,28.7,28.7,28.65,28.66,14939.995101640949,10.1993,10.1993,10.1815,10.185,14939.9951
2007-10-17 12:00:00,28.65,28.69,28.65,28.66,26083.76193975018,10.1815,10.1957,10.1815,10.185,26083.7619
2007-10-17 12:05:00,28.67,28.69,28.66,28.66,24491.79524859172,10.1886,10.1957,10.185,10.185,24491.7952
2007-10-17 12:10:00,28.66,28.67,28.61,28.62,30369.82610825373,10.185,10.1886,10.1673,10.1708,30369.8261
2007-10-17 12:15:00,28.61,28.62,28.6,28.61,16654.42076904237,10.1673,10.1708,10.1637,10.1673,16654.4208
2007-10-17 12:20:00,28.61,28.62,28.6,28.61,14939.995101640949,10.1673,10.1708,10.1637,10.1673,14939.9951
2007-10-17 12:25:00,28.6,28.61,28.54,28.56,31594.41587068332,10.1637,10.1673,10.1424,10.1495,31594.4159
2007-10-17 12:30:00,28.55,28.56,28.5,28.51,20450.649032574085,10.146,10.1495,10.1282,10.1317,20450.649
2007-10-17 12:35:00,28.51,28.52,28.5,28.5,17389.17462650012,10.1317,10.1353,10.1282,10.1282,17389.1746
2007-10-17 12:40:00,28.52,28.56,28.52,28.56,31227.038941954444,10.1353,10.1495,10.1353,10.1495,31227.0389
2007-10-17 12:45:00,28.56,28.58,28.55,28.55,28655.400440852314,10.1495,10.1566,10.146,10.146,28655.4004
2007-10-17 12:50:00,28.55,28.55,28.51,28.51,14695.077149155031,10.146,10.146,10.1317,10.1317,14695.0771
2007-10-17 12:55:00,28.49,28.51,28.44,28.45,20940.48493754592,10.1246,10.1317,10.1069,10.1104,20940.4849
2007-10-17 13:00:00,28.45,28.52,28.45,28.47,24246.8772961058,10.1104,10.1353,10.1104,10.1175,24246.8773
2007-10-17 13:05:00,28.47,28.5,28.39,28.39,54984.08033308841,10.1175,10.1282,10.0891,10.0891,54984.0803
2007-10-17 13:10:00,28.39,28.49,28.39,28.47,49106.0494734264,10.0891,10.1246,10.0891,10.1175,49106.0495
2007-10-17 13:15:00,28.49,28.51,28.46,28.47,37105.06980161645,10.1246,10.1317,10.114,10.1175,37105.0698
2007-10-17 13:20:00,28.47,28.47,28.4,28.44,16531.96179279941,10.1175,10.1175,10.0926,10.1069,16531.9618
2007-10-17 13:25:00,28.43,28.47,28.39,28.43,24246.8772961058,10.1033,10.1175,10.0891,10.1033,24246.8773
2007-10-17 13:30:00,28.42,28.49,28.42,28.47,11511.143766838108,10.0998,10.1246,10.0998,10.1175,11511.1438
2007-10-17 13:35:00,28.46,28.6,28.45,28.55,36370.31594415871,10.114,10.1637,10.1104,10.146,36370.3159
2007-10-17 13:40:00,28.55,28.56,28.49,28.54,13715.405339211364,10.146,10.1495,10.1246,10.1424,13715.4053
2007-10-17 13:45:00,28.55,28.56,28.42,28.42,30982.120989468527,10.146,10.1495,10.0998,10.0998,30982.121
2007-10-17 13:50:00,28.42,28.44,28.32,28.38,31104.579965711484,10.0998,10.1069,10.0642,10.0855,31104.58
2007-10-17 13:55:00,28.37,28.39,28.31,28.38,28777.85941709527,10.082,10.0891,10.0607,10.0855,28777.8594
2007-10-17 14:00:00,28.38,28.41,28.32,28.33,43717.85451873622,10.0855,10.0962,10.0642,10.0678,43717.8545
2007-10-17 14:05:00,28.34,28.48,28.32,28.48,23389.664462405093,10.0713,10.1211,10.0642,10.1211,23389.6645
2007-10-17 14:10:00,28.47,28.47,28.3,28.34,35023.26720548616,10.1175,10.1175,10.0571,10.0713,35023.2672
2007-10-17 14:15:00,28.34,28.38,28.3,28.38,18858.682341415624,10.0713,10.0855,10.0571,10.0855,18858.6823
2007-10-17 14:20:00,28.38,28.41,28.34,28.36,35758.02106294391,10.0855,10.0962,10.0713,10.0784,35758.0211
2007-10-17 14:25:00,28.36,28.4,28.32,28.38,23634.58241489101,10.0784,10.0926,10.0642,10.0855,23634.5824
2007-10-17 14:30:00,28.39,28.39,28.26,28.27,35880.48003918687,10.0891,10.0891,10.0429,10.0464,35880.48
2007-10-17 14:35:00,28.27,28.32,28.26,28.29,38941.95444526083,10.0464,10.0642,10.0429,10.0536,38941.9544
2007-10-17 14:40:00,28.29,28.47,28.29,28.47,56943.42395297575,10.0536,10.1175,10.0536,10.1175,56943.424
2007-10-17 14:45:00,28.47,28.49,28.37,28.41,34778.34925300024,10.1175,10.1246,10.082,10.0962,34778.3493
2007-10-17 14:50:00,28.41,28.42,28.3,28.34,17756.551555228998,10.0962,10.0998,10.0571,10.0713,17756.5516
2007-10-17 14:55:00,28.34,28.4,28.33,28.36,19838.354151359294,10.0713,10.0926,10.0678,10.0784,19838.3542
2007-10-17 15:00:00,28.36,28.47,28.36,28.38,56820.9649767328,10.0784,10.1175,10.0784,10.0855,56820.965
2007-10-17 15:05:00,28.38,28.43,28.38,28.43,32206.71075189811,10.0855,10.1033,10.0855,10.1033,32206.7108
2007-10-17 15:10:00,28.43,28.43,28.38,28.43,21552.779818760715,10.1033,10.1033,10.0855,10.1033,21552.7798
2007-10-17 15:15:00,28.44,28.52,28.44,28.47,51677.687974528526,10.1069,10.1353,10.1069,10.1175,51677.688
2007-10-17 15:20:00,28.46,28.51,28.41,28.44,33186.38256184178,10.114,10.1317,10.0962,10.1069,33186.3826
2007-10-17 15:25:00,28.44,28.46,28.41,28.43,30614.74406073965,10.1069,10.114,10.0962,10.1033,30614.7441
2007-10-17 15:30:00,28.43,28.47,28.36,28.37,43840.31349497918,10.1033,10.1175,10.0784,10.082,43840.3135
2007-10-17 15:35:00,28.37,28.39,28.32,28.32,49595.88537839824,10.082,10.0891,10.0642,10.0642,49595.8854
2007-10-17 15:40:00,28.32,28.46,28.32,28.43,49106.0494734264,10.0642,10.114,10.0642,10.1033,49106.0495
2007-10-17 15:45:00,28.43,28.49,28.4,28.41,59515.06245407788,10.1033,10.1246,10.0926,10.0962,59515.0625
2007-10-17 15:50:00,28.4,28.45,28.37,28.45,53147.19568944403,10.0926,10.1104,10.082,10.1104,53147.1957
2007-10-17 15:55:00,28.45,28.48,28.43,28.45,96742.59123193727,10.1104,10.1211,10.1033,10.1104,96742.5912
2007-10-18 09:30:00,28.41,28.46,28.3,28.43,34288.513348028406,10.0962,10.114,10.0571,10.1033,34288.5133
2007-10-18 09:35:00,28.42,28.46,28.38,28.46,20205.731080088168,10.0998,10.114,10.0855,10.114,20205.7311
2007-10-18 09:40:00,28.43,28.51,28.34,28.43,49106.0494734264,10.1033,10.1317,10.0713,10.1033,49106.0495
2007-10-18 09:45:00,28.44,28.47,28.41,28.41,18491.30541268675,10.1069,10.1175,10.0962,10.0962,18491.3054
2007-10-18 09:50:00,28.39,28.44,28.31,28.32,31716.87484692628,10.0891,10.1069,10.0607,10.0642,31716.8748
2007-10-18 09:55:00,28.34,28.45,28.34,28.41,25349.008082292432,10.0713,10.1104,10.0713,10.0962,25349.0081
2007-10-18 10:00:00,28.4,28.43,28.38,28.43,14572.618172912073,10.0926,10.1033,10.0855,10.1033,14572.6182
2007-10-18 10:05:00,28.42,28.49,28.42,28.49,70291.45236345823,10.0998,10.1246,10.0998,10.1246,70291.4524
2007-10-18 10:10:00,28.49,28.52,28.46,28.51,36492.77492040167,10.1246,10.1353,10.114,10.1317,36492.7749
2007-10-18 10:15:00,28.52,28.67,28.52,28.67,36860.15184913054,10.1353,10.1886,10.1353,10.1886,36860.1518
2007-10-18 10:20:00,28.67,28.68,28.62,28.66,29022.77736958119,10.1886,10.1922,10.1708,10.185,29022.7774
2007-10-18 10:25:00,28.66,28.76,28.65,28.74,43472.936566250304,10.185,10.2206,10.1815,10.2135,43472.9366
2007-10-18 10:30:00,28.74,28.79,28.71,28.79,72863.09086456036,10.2135,10.2312,10.2028,10.2312,72863.0909
2007-10-18 10:35:00,28.79,28.83,28.79,28.83,71883.4190546167,10.2312,10.2455,10.2312,10.2455,71883.4191
2007-10-18 10:40:00,28.83,28.84,28.75,28.76,71393.58314964487,10.2455,10.249,10.217,10.2206,71393.5831
2007-10-18 10:45:00,28.75,28.76,28.69,28.7,18246.38746020084,10.217,10.2206,10.1957,10.1993,18246.3875
2007-10-18 10:50:00,28.69,28.7,28.65,28.67,29145.236345824145,10.1957,10.1993,10.1815,10.1886,29145.2363
2007-10-18 10:55:00,28.68,28.7,28.66,28.66,12613.274553024736,10.1922,10.1993,10.185,10.185,12613.2746
2007-10-18 11:00:00,28.66,28.69,28.65,28.65,21430.320842517754,10.185,10.1957,10.1815,10.1815,21430.3208
2007-10-18 11:05:00,28.66,28.71,28.65,28.7,27920.64658339456,10.185,10.2028,10.1815,10.1993,27920.6466
2007-10-18 11:10:00,28.69,28.69,28.65,28.65,13103.11045799657,10.1957,10.1957,10.1815,10.1815,13103.1105
2007-10-18 11:15:00,28.66,28.67,28.59,28.59,15919.666911584618,10.185,10.1886,10.1602,10.1602,15919.6669
2007-10-18 11:20:00,28.6,28.6,28.56,28.56,26818.51579720793,10.1637,10.1637,10.1495,10.1495,26818.5158
2007-10-18 11:25:00,28.56,28.68,28.52,28.63,47391.62380602498,10.1495,10.1922,10.1353,10.1744,47391.6238
2007-10-18 11:30:00,28.62,28.65,28.53,28.54,25838.843987264263,10.1708,10.1815,10.1388,10.1424,25838.844
2007-10-18 11:35:00,28.54,28.59,28.53,28.56,13592.946362968403,10.1424,10.1602,10.1388,10.1495,13592.9464
2007-10-18 11:40:00,28.56,28.58,28.52,28.53,16654.42076904237,10.1495,10.1566,10.1353,10.1388,16654.4208
2007-10-18 11:45:00,28.53,28.54,28.51,28.51,9796.718099436688,10.1388,10.1424,10.1317,10.1317,9796.7181
2007-10-18 11:50:00,28.51,28.51,28.47,28.47,18858.682341415624,10.1317,10.1317,10.1175,10.1175,18858.6823
2007-10-18 11:55:00,28.48,28.48,28.43,28.44,34900.8082292432,10.1211,10.1211,10.1033,10.1069,34900.8082
2007-10-18 12:00:00,28.44,28.46,28.39,28.42,70046.53441097232,10.1069,10.114,10.0891,10.0998,70046.5344
2007-10-18 12:05:00,28.41,28.43,28.4,28.41,27553.269654665684,10.0962,10.1033,10.0926,10.0962,27553.2697
2007-10-18 12:10:00,28.42,28.42,28.39,28.39,26451.13886847905,10.0998,10.0998,10.0891,10.0891,26451.1389
2007-10-18 12:15:00,28.38,28.39,28.35,28.35,142909.6252755327,10.0855,10.0891,10.0749,10.0749,142909.6253
2007-10-18 12:20:00,28.36,28.39,28.33,28.33,189076.65931912808,10.0784,10.0891,10.0678,10.0678,189076.6593
2007-10-18 12:25:00,28.34,28.36,28.32,28.34,49106.0494734264,10.0713,10.0784,10.0642,10.0713,49106.0495
2007-10-18 12:30:00,28.35,28.37,28.33,28.34,51800.14695077149,10.0749,10.082,10.0678,10.0713,51800.147
2007-10-18 12:35:00,28.35,28.47,28.35,28.46,27920.64658339456,10.0749,10.1175,10.0749,10.114,27920.6466
2007-10-18 12:40:00,28.44,28.48,28.44,28.47,34288.513348028406,10.1069,10.1211,10.1069,10.1175,34288.5133
2007-10-18 12:45:00,28.47,28.51,28.45,28.48,23022.28753367621,10.1175,10.1317,10.1104,10.1211,23022.2875
2007-10-18 12:50:00,28.48,28.56,28.47,28.53,35758.02106294391,10.1211,10.1495,10.1175,10.1388,35758.0211
2007-10-18 12:55:00,28.52,28.58,28.52,28.58,21185.40289003184,10.1353,10.1566,10.1353,10.1566,21185.4029
2007-10-18 13:00:00,28.58,28.58,28.43,28.43,31227.038941954444,10.1566,10.1566,10.1033,10.1033,31227.0389
2007-10-18 13:05:00,28.43,28.53,28.43,28.53,21797.697771246632,10.1033,10.1388,10.1033,10.1388,21797.6978
2007-10-18 13:10:00,28.52,28.52,28.44,28.47,24736.71320107764,10.1353,10.1353,10.1069,10.1175,24736.7132
2007-10-18 13:15:00,28.47,28.51,28.45,28.49,33186.38256184178,10.1175,10.1317,10.1104,10.1246,33186.3826
2007-10-18 13:20:00,28.5,28.5,28.45,28.45,23389.664462405093,10.1282,10.1282,10.1104,10.1104,23389.6645
2007-10-18 13:25:00,28.46,28.49,28.45,28.49,8327.210384521184,10.114,10.1246,10.1104,10.1246,8327.2104
2007-10-18 13:30:00,28.5,28.52,28.47,28.52,29145.236345824145,10.1282,10.1353,10.1175,10.1353,29145.2363
2007-10-18 13:35:00,28.52,28.52,28.47,28.48,54249.32647563066,10.1353,10.1353,10.1175,10.1211,54249.3265
2007-10-18 13:40:00,28.47,28.5,28.45,28.46,62576.53686015184,10.1175,10.1282,10.1104,10.114,62576.5369
2007-10-18 13:45:00,28.46,28.47,28.43,28.43,26696.05682096497,10.114,10.1175,10.1033,10.1033,26696.0568
2007-10-18 13:50:00,28.43,28.44,28.37,28.37,33063.92358559882,10.1033,10.1069,10.082,10.082,33063.9236
2007-10-18 13:55:00,28.39,28.43,28.37,28.4,20940.48493754592,10.0891,10.1033,10.082,10.0926,20940.4849
2007-10-18 14:00:00,28.4,28.46,28.39,28.44,18613.764388929707,10.0926,10.114,10.0891,10.1069,18613.7644
2007-10-18 14:05:00,28.43,28.46,28.41,28.43,53514.57261817291,10.1033,10.114,10.0962,10.1033,53514.5726
2007-10-18 14:10:00,28.43,28.43,28.4,28.42,55596.3752143032,10.1033,10.1033,10.0926,10.0998,55596.3752
2007-10-18 14:15:00,28.43,28.47,28.38,28.46,41023.75704139113,10.1033,10.1175,10.0855,10.114,41023.757
2007-10-18 14:20:00,28.47,28.56,28.46,28.52,35145.726181729115,10.1175,10.1495,10.114,10.1353,35145.7262
2007-10-18 14:25:00,28.54,28.58,28.5,28.57,17756.551555228998,10.1424,10.1566,10.1282,10.1531,17756.5516
2007-10-18 14:30:00,28.56,28.58,28.52,28.57,15552.289982855742,10.1495,10.1566,10.1353,10.1531,15552.29
2007-10-18 14:35:00,28.57,28.58,28.53,28.58,24736.71320107764,10.1531,10.1566,10.1388,10.1566,24736.7132
2007-10-18 14:40:00,28.57,28.58,28.53,28.56,14572.618172912073,10.1531,10.1566,10.1388,10.1495,14572.6182
2007-10-18 14:45:00,28.56,28.56,28.51,28.51,16899.338721528286,10.1495,10.1495,10.1317,10.1317,16899.3387
2007-10-18 14:50:00,28.5,28.58,28.5,28.56,11633.602743081066,10.1282,10.1566,10.1282,10.1495,11633.6027
2007-10-18 14:55:00,28.56,28.56,28.52,28.54,21307.8618662748,10.1495,10.1495,10.1353,10.1424,21307.8619
2007-10-18 15:00:00,28.54,28.59,28.53,28.59,54494.24442811657,10.1424,10.1602,10.1388,10.1602,54494.2444
2007-10-18 15:05:00,28.6,28.61,28.54,28.56,48248.83663972569,10.1637,10.1673,10.1424,10.1495,48248.8366
2007-10-18 15:10:00,28.55,28.58,28.53,28.54,35513.103110458,10.146,10.1566,10.1388,10.1424,35513.1031
2007-10-18 15:15:00,28.55,28.56,28.52,28.54,18491.30541268675,10.146,10.1495,10.1353,10.1424,18491.3054
2007-10-18 15:20:00,28.54,28.54,28.52,28.52,13715.405339211364,10.1424,10.1424,10.1353,10.1353,13715.4053
2007-10-18 15:25:00,28.53,28.55,28.52,28.52,12613.274553024736,10.1388,10.146,10.1353,10.1353,12613.2746
2007-10-18 15:30:00,28.52,28.53,28.5,28.51,31839.33382316924,10.1353,10.1388,10.1282,10.1317,31839.3338
2007-10-18 15:35:00,28.51,28.56,28.51,28.53,21920.15674748959,10.1317,10.1495,10.1317,10.1388,21920.1567
2007-10-18 15:40:00,28.53,28.55,28.51,28.54,55841.29316678912,10.1388,10.146,10.1317,10.1424,55841.2932
2007-10-18 15:45:00,28.53,28.57,28.52,28.56,66372.76512368357,10.1388,10.1531,10.1353,10.1495,66372.7651
2007-10-18 15:50:00,28.56,28.63,28.55,28.62,68454.56771981386,10.1495,10.1744,10.146,10.1708,68454.5677
2007-10-18 15:55:00,28.62,28.63,28.54,28.56,173769.28728875826,10.1708,10.1744,10.1424,10.1495,173769.2873
2007-10-19 09:30:00,28.44,28.53,28.43,28.47,976242.958608866,10.1069,10.1388,10.1033,10.1175,976242.9586
2007-10-19 09:35:00,28.46,28.47,28.36,28.36,32819.0056331129,10.114,10.1175,10.0784,10.0784,32819.0056
2007-10-19 09:40:00,28.36,28.5,28.36,28.44,52657.3597844722,10.0784,10.1282,10.0784,10.1069,52657.3598
2007-10-19 09:45:00,28.43,28.49,28.4,28.42,26206.22091599314,10.1033,10.1246,10.0926,10.0998,26206.2209
2007-10-19 09:50:00,28.43,28.43,28.34,28.38,43472.936566250304,10.1033,10.1033,10.0713,10.0855,43472.9366
2007-10-19 09:55:00,28.39,28.42,28.34,28.36,65760.47024246877,10.0891,10.0998,10.0713,10.0784,65760.4702
2007-10-19 10:00:00,28.36,28.37,28.26,28.28,52167.52387950036,10.0784,10.082,10.0429,10.05,52167.5239
2007-10-19 10:05:00,28.28,28.28,28.18,28.25,73965.221650747,10.05,10.05,10.0145,10.0393,73965.2217
2007-10-19 10:10:00,28.25,28.36,28.25,28.32,45064.90325740876,10.0393,10.0784,10.0393,10.0642,45064.9033
2007-10-19 10:15:00,28.32,28.43,28.32,28.42,44207.69042370805,10.0642,10.1033,10.0642,10.0998,44207.6904
2007-10-19 10:20:00,28.41,28.43,28.34,28.34,53269.65466568699,10.0962,10.1033,10.0713,10.0713,53269.6547
2007-10-19 10:25:00,28.34,28.39,28.3,28.34,41636.051922605926,10.0713,10.0891,10.0571,10.0713,41636.0519
2007-10-19 10:30:00,28.33,28.34,28.27,28.28,39554.24932647563,10.0678,10.0713,10.0464,10.05,39554.2493
2007-10-19 10:35:00,28.29,28.29,28.2,28.21,55228.99828557433,10.0536,10.0536,10.0216,10.0251,55228.9983
2007-10-19 10:40:00,28.21,28.21,28.12,28.13,77761.44991427871,10.0251,10.0251,9.9931,9.9967,77761.4499
2007-10-19 10:45:00,28.14,28.16,28.09,28.1,57923.095762919416,10.0002,10.0074,9.9825,9.986,57923.0958
2007-10-19 10:50:00,28.09,28.13,28.07,28.13,44575.06735243693,9.9825,9.9967,9.9754,9.9967,44575.0674
2007-10-19 10:55:00,28.12,28.13,28.02,28.04,72005.87803085966,9.9931,9.9967,9.9576,9.9647,72005.878
2007-10-19 11:00:00,28.04,28.34,28.04,28.12,60249.81631153563,9.9647,10.0713,9.9647,9.9931,60249.8163
2007-10-19 11:05:00,28.12,28.15,28.04,28.08,31349.4979181974,9.9931,10.0038,9.9647,9.9789,31349.4979
2007-10-19 11:10:00,28.08,28.1,28.04,28.04,26940.974773450893,9.9789,9.986,9.9647,9.9647,26940.9748
2007-10-19 11:15:00,28.04,28.05,28.02,28.05,28900.318393338228,9.9647,9.9683,9.9576,9.9683,28900.3184
2007-10-19 11:20:00,28.05,28.07,28.03,28.06,43350.477590007344,9.9683,9.9754,9.9612,9.9718,43350.4776
2007-10-19 11:25:00,28.06,28.09,28.05,28.08,39064.41342150379,9.9718,9.9825,9.9683,9.9789,39064.4134
2007-10-19 11:30:00,28.08,28.1,28.0,28.08,95395.54249326474,9.9789,9.986,9.9505,9.9789,95395.5425
2007-10-19 11:35:00,28.08,28.11,28.07,28.09,84864.07053637032,9.9789,9.9896,9.9754,9.9825,84864.0705
2007-10-19 11:40:00,28.09,28.12,28.08,28.1,53269.65466568699,9.9825,9.9931,9.9789,9.986,53269.6547
2007-10-19 11:45:00,28.1,28.11,28.08,28.11,30737.20303698261,9.986,9.9896,9.9789,9.9896,30737.203
2007-10-19 11:50:00,28.12,28.2,28.11,28.2,38697.03649277492,9.9931,10.0216,9.9896,10.0216,38697.0365
2007-10-19 11:55:00,28.2,28.28,28.2,28.28,52657.3597844722,10.0216,10.05,10.0216,10.05,52657.3598
2007-10-19 12:00:00,28.29,28.29,28.2,28.24,65270.63433749694,10.0536,10.0536,10.0216,10.0358,65270.6343
2007-10-19 12:05:00,28.23,28.27,28.21,28.26,53269.65466568699,10.0322,10.0464,10.0251,10.0429,53269.6547
2007-10-19 12:10:00,28.26,28.28,28.2,28.23,37962.28263531717,10.0429,10.05,10.0216,10.0322,37962.2826
2007-10-19 12:15:00,28.23,28.27,28.18,28.2,32696.546656869945,10.0322,10.0464,10.0145,10.0216,32696.5467
2007-10-19 12:20:00,28.21,28.24,28.21,28.21,50330.63923585598,10.0251,10.0358,10.0251,10.0251,50330.6392
2007-10-19 12:25:00,28.22,28.22,28.12,28.12,56208.670095518,10.0287,10.0287,9.9931,9.9931,56208.6701
2007-10-19 12:30:00,28.12,28.15,28.09,28.12,58657.84962037717,9.9931,10.0038,9.9825,9.9931,58657.8496
2007-10-19 12:35:00,28.12,28.12,28.07,28.12,51677.687974528526,9.9931,9.9931,9.9754,9.9931,51677.688
2007-10-19 12:40:00,28.12,28.15,28.08,28.09,40411.462160176336,9.9931,10.0038,9.9789,9.9825,40411.4622
2007-10-19 12:45:00,28.09,28.13,28.08,28.12,48738.672544697525,9.9825,9.9967,9.9789,9.9931,48738.6725
2007-10-19 12:50:00,28.12,28.13,28.08,28.09,18368.84643644379,9.9931,9.9967,9.9789,9.9825,18368.8464
2007-10-19 12:55:00,28.09,28.1,28.07,28.07,49350.96742591231,9.9825,9.986,9.9754,9.9754,49350.9674
2007-10-19 13:00:00,28.07,28.07,27.99,28.0,38819.49546901788,9.9754,9.9754,9.9469,9.9505,38819.4955
2007-10-19 13:05:00,28.0,28.03,27.99,28.02,24491.79524859172,9.9505,9.9612,9.9469,9.9576,24491.7952
2007-10-19 13:10:00,28.02,28.07,27.99,28.07,28900.318393338228,9.9576,9.9754,9.9469,9.9754,28900.3184
2007-10-19 13:15:00,28.07,28.07,27.97,28.02,72250.79598334557,9.9754,9.9754,9.9398,9.9576,72250.796
2007-10-19 13:20:00,28.01,28.01,27.93,27.95,58412.93166789125,9.954,9.954,9.9256,9.9327,58412.9317
2007-10-19 13:25:00,27.94,28.03,27.94,28.02,50330.63923585598,9.9292,9.9612,9.9292,9.9576,50330.6392
2007-10-19 13:30:00,28.03,28.03,27.95,28.0,22042.61572373255,9.9612,9.9612,9.9327,9.9505,22042.6157
2007-10-19 13:35:00,28.0,28.02,27.96,27.97,20205.731080088168,9.9505,9.9576,9.9363,9.9398,20205.7311
2007-10-19 13:40:00,27.97,28.07,27.96,28.03,20818.025961302963,9.9398,9.9754,9.9363,9.9612,20818.026
2007-10-19 13:45:00,28.03,28.12,28.03,28.11,32084.25177565516,9.9612,9.9931,9.9612,9.9896,32084.2518
2007-10-19 13:50:00,28.12,28.15,28.11,28.13,20695.56698506,9.9931,10.0038,9.9896,9.9967,20695.567
2007-10-19 13:55:00,28.13,28.14,28.07,28.08,21920.15674748959,9.9967,10.0002,9.9754,9.9789,21920.1567
2007-10-19 14:00:00,28.08,28.08,28.01,28.03,28410.4824883664,9.9789,9.9789,9.954,9.9612,28410.4825
2007-10-19 14:05:00,28.03,28.04,27.97,27.99,29635.07225079598,9.9612,9.9647,9.9398,9.9469,29635.0723
2007-10-19 14:10:00,27.99,28.01,27.95,27.95,47024.2468772961,9.9469,9.954,9.9327,9.9327,47024.2469
2007-10-19 14:15:00,27.95,27.95,27.94,27.94,48003.91868723977,9.9327,9.9327,9.9292,9.9292,48003.9187
2007-10-19 14:20:00,27.94,27.96,27.93,27.95,51432.77002204261,9.9292,9.9363,9.9256,9.9327,51432.77
2007-10-19 14:25:00,27.95,28.08,27.94,28.04,124050.94293411706,9.9327,9.9789,9.9292,9.9647,124050.9429
2007-10-19 14:30:00,28.04,28.06,28.01,28.01,36982.6108253735,9.9647,9.9718,9.954,9.954,36982.6108
2007-10-19 14:35:00,28.01,28.02,27.95,28.0,59515.06245407788,9.954,9.9576,9.9327,9.9505,59515.0625
2007-10-19 14:40:00,28.0,28.01,27.95,27.97,38084.74161156012,9.9505,9.954,9.9327,9.9398,38084.7416
2007-10-19 14:45:00,27.97,28.06,27.94,28.03,91231.93730100416,9.9398,9.9718,9.9292,9.9612,91231.9373
2007-10-19 14:50:00,28.03,28.03,27.95,27.98,74822.4344844477,9.9612,9.9612,9.9327,9.9434,74822.4345
2007-10-19 14:55:00,27.96,27.98,27.93,27.93,63066.37276512368,9.9363,9.9434,9.9256,9.9256,63066.3728
2007-10-19 15:00:00,27.94,27.94,27.88,27.9,204628.9493019838,9.9292,9.9292,9.9079,9.915,204628.9493
2007-10-19 15:05:00,27.9,27.93,27.88,27.89,58290.47269164829,9.915,9.9256,9.9079,9.9114,58290.4727
2007-10-19 15:10:00,27.88,27.89,27.76,27.76,100906.19642419789,9.9079,9.9114,9.8652,9.8652,100906.1964
2007-10-19 15:15:00,27.76,27.77,27.71,27.72,93926.03477834925,9.8652,9.8688,9.8474,9.851,93926.0348
2007-10-19 15:20:00,27.71,27.72,27.53,27.54,169483.2231202547,9.8474,9.851,9.7835,9.787,169483.2231
2007-10-19 15:25:00,27.54,27.65,27.53,27.59,148297.82023022286,9.787,9.8261,9.7835,9.8048,148297.8202
2007-10-19 15:30:00,27.59,27.78,27.58,27.76,206710.7518981141,9.8048,9.8723,9.8012,9.8652,206710.7519
2007-10-19 15:35:00,27.77,27.77,27.73,27.73,184423.2182218957,9.8688,9.8688,9.8545,9.8545,184423.2182
2007-10-19 15:40:00,27.73,27.73,27.68,27.68,136786.67646338476,9.8545,9.8545,9.8368,9.8368,136786.6765
2007-10-19 15:45:00,27.68,27.72,27.67,27.69,198750.9184423218,9.8368,9.851,9.8332,9.8403,198750.9184
2007-10-19 15:50:00,27.69,27.7,27.6,27.69,188096.9875091844,9.8403,9.8439,9.8083,9.8403,188096.9875
2007-10-19 15:55:00,27.67,27.68,27.55,27.57,373499.8775410237,9.8332,9.8368,9.7906,9.7977,373499.8775
2007-10-22 09:30:00,27.23,27.36,27.17,27.32,92211.60911094784,9.6769,9.7231,9.6555,9.7088,92211.6091
2007-10-22 09:35:00,27.32,27.43,27.22,27.42,55841.29316678912,9.7088,9.7479,9.6733,9.7444,55841.2932
2007-10-22 09:40:00,27.42,27.53,27.39,27.53,41146.21601763409,9.7444,9.7835,9.7337,9.7835,41146.216
2007-10-22 09:45:00,27.5,27.51,27.39,27.49,30614.74406073965,9.7728,9.7764,9.7337,9.7693,30614.7441
2007-10-22 09:50:00,27.49,27.49,27.4,27.45,49595.88537839824,9.7693,9.7693,9.7373,9.755,49595.8854
2007-10-22 09:55:00,27.46,27.51,27.42,27.43,55596.3752143032,9.7586,9.7764,9.7444,9.7479,55596.3752
2007-10-22 10:00:00,27.44,27.49,27.38,27.39,48248.83663972569,9.7515,9.7693,9.7302,9.7337,48248.8366
2007-10-22 10:05:00,27.39,27.51,27.39,27.49,59270.14450159196,9.7337,9.7764,9.7337,9.7693,59270.1445
2007-10-22 10:10:00,27.49,27.63,27.48,27.63,57678.1778104335,9.7693,9.819,9.7657,9.819,57678.1778
2007-10-22 10:15:00,27.63,27.65,27.54,27.54,74455.05755571883,9.819,9.8261,9.787,9.787,74455.0576
2007-10-22 10:20:00,27.55,27.57,27.42,27.44,59515.06245407788,9.7906,9.7977,9.7444,9.7515,59515.0625
2007-10-22 10:25:00,27.45,27.45,27.39,27.41,37349.98775410237,9.755,9.755,9.7337,9.7408,37349.9878
2007-10-22 10:30:00,27.41,27.41,27.34,27.34,39431.790350232666,9.7408,9.7408,9.7159,9.7159,39431.7904
2007-10-22 10:35:00,27.34,27.35,27.3,27.31,44575.06735243693,9.7159,9.7195,9.7017,9.7053,44575.0674
2007-10-22 10:40:00,27.31,27.31,27.27,27.29,63801.12662258143,9.7053,9.7053,9.6911,9.6982,63801.1266
2007-10-22 10:45:00,27.28,27.28,27.11,27.11,69434.23952975753,9.6946,9.6946,9.6342,9.6342,69434.2395
2007-10-22 10:50:00,27.11,27.12,27.05,27.05,36370.31594415871,9.6342,9.6378,9.6129,9.6129,36370.3159
2007-10-22 10:55:00,27.05,27.14,27.03,27.13,64168.50355131031,9.6129,9.6449,9.6058,9.6413,64168.5036
2007-10-22 11:00:00,27.13,27.17,27.07,27.11,40901.29806514817,9.6413,9.6555,9.62,9.6342,40901.2981
2007-10-22 11:05:00,27.11,27.11,27.05,27.07,60127.35733529268,9.6342,9.6342,9.6129,9.62,60127.3573
2007-10-22 11:10:00,27.06,27.09,27.04,27.04,26818.51579720793,9.6164,9.6271,9.6093,9.6093,26818.5158
2007-10-22 11:15:00,27.05,27.09,27.03,27.09,23879.500367376928,9.6129,9.6271,9.6058,9.6271,23879.5004
2007-10-22 11:20:00,27.09,27.21,27.09,27.2,28655.400440852314,9.6271,9.6698,9.6271,9.6662,28655.4004
2007-10-22 11:25:00,27.2,27.22,27.2,27.21,49228.50844966936,9.6662,9.6733,9.6662,9.6698,49228.5084
2007-10-22 11:30:00,27.21,27.22,27.19,27.2,21185.40289003184,9.6698,9.6733,9.6626,9.6662,21185.4029
2007-10-22 11:35:00,27.2,27.2,27.19,27.2,11511.143766838108,9.6662,9.6662,9.6626,9.6662,11511.1438
2007-10-22 11:40:00,27.21,27.22,27.19,27.19,14695.077149155031,9.6698,9.6733,9.6626,9.6626,14695.0771
2007-10-22 11:45:00,27.21,27.22,27.19,27.22,54126.8674993877,9.6698,9.6733,9.6626,9.6733,54126.8675
2007-10-22 11:50:00,27.22,27.26,27.2,27.23,121479.30443301491,9.6733,9.6875,9.6662,9.6769,121479.3044
2007-10-22 11:55:00,27.22,27.25,27.18,27.25,57188.34190546167,9.6733,9.684,9.6591,9.684,57188.3419
2007-10-22 12:00:00,27.25,27.26,27.19,27.23,56943.42395297575,9.684,9.6875,9.6626,9.6769,56943.424
2007-10-22 12:05:00,27.23,27.23,27.2,27.23,24124.418319862845,9.6769,9.6769,9.6662,9.6769,24124.4183
2007-10-22 12:10:00,27.23,27.23,27.18,27.19,22409.992652461424,9.6769,9.6769,9.6591,9.6626,22409.9927
2007-10-22 12:15:00,27.19,27.22,27.18,27.18,25349.008082292432,9.6626,9.6733,9.6591,9.6591,25349.0081
2007-10-22 12:20:00,27.18,27.18,27.06,27.07,59025.226549106046,9.6591,9.6591,9.6164,9.62,59025.2265
2007-10-22 12:25:00,27.07,27.09,27.05,27.06,24859.1721773206,9.62,9.6271,9.6129,9.6164,24859.1722
2007-10-22 12:30:00,27.06,27.15,27.06,27.14,17389.17462650012,9.6164,9.6484,9.6164,9.6449,17389.1746
2007-10-22 12:35:00,27.13,27.13,27.08,27.11,18613.764388929707,9.6413,9.6413,9.6236,9.6342,18613.7644
2007-10-22 12:40:00,27.12,27.18,27.09,27.18,11756.061719324023,9.6378,9.6591,9.6271,9.6591,11756.0617
2007-10-22 12:45:00,27.18,27.22,27.18,27.21,25716.385011021302,9.6591,9.6733,9.6591,9.6698,25716.385
2007-10-22 12:50:00,27.21,27.38,27.2,27.36,90129.80651481752,9.6698,9.7302,9.6662,9.7231,90129.8065
2007-10-22 12:55:00,27.36,27.41,27.33,27.36,35023.26720548616,9.7231,9.7408,9.7124,9.7231,35023.2672
2007-10-22 13:00:00,27.36,27.44,27.35,27.41,25349.008082292432,9.7231,9.7515,9.7195,9.7408,25349.0081
2007-10-22 13:05:00,27.41,27.45,27.34,27.39,28777.85941709527,9.7408,9.755,9.7159,9.7337,28777.8594
2007-10-22 13:10:00,27.39,27.41,27.36,27.36,23022.28753367621,9.7337,9.7408,9.7231,9.7231,23022.2875
2007-10-22 13:15:00,27.36,27.37,27.34,27.36,16899.338721528286,9.7231,9.7266,9.7159,9.7231,16899.3387
2007-10-22 13:20:00,27.37,27.41,27.36,27.38,22287.533676218467,9.7266,9.7408,9.7231,9.7302,22287.5337
2007-10-22 13:25:00,27.38,27.47,27.38,27.47,12613.274553024736,9.7302,9.7621,9.7302,9.7621,12613.2746
2007-10-22 13:30:00,27.49,27.49,27.31,27.46,20573.10800881705,9.7693,9.7693,9.7053,9.7586,20573.108
2007-10-22 13:35:00,27.46,27.46,27.37,27.39,20450.649032574085,9.7586,9.7586,9.7266,9.7337,20450.649
2007-10-22 13:40:00,27.4,27.4,27.37,27.4,24369.336272348763,9.7373,9.7373,9.7266,9.7373,24369.3363
2007-10-22 13:45:00,27.38,27.4,27.37,27.39,21920.15674748959,9.7302,9.7373,9.7266,9.7337,21920.1567
2007-10-22 13:50:00,27.39,27.41,27.27,27.27,39309.33137398971,9.7337,9.7408,9.6911,9.6911,39309.3314
2007-10-22 13:55:00,27.28,27.28,27.21,27.21,20328.19005633113,9.6946,9.6946,9.6698,9.6698,20328.1901
2007-10-22 14:00:00,27.22,27.33,27.22,27.33,20083.27210384521,9.6733,9.7124,9.6733,9.7124,20083.2721
2007-10-22 14:05:00,27.33,27.41,27.32,27.36,17511.63360274308,9.7124,9.7408,9.7088,9.7231,17511.6336
2007-10-22 14:10:00,27.36,27.41,27.36,27.36,21920.15674748959,9.7231,9.7408,9.7231,9.7231,21920.1567
2007-10-22 14:15:00,27.34,27.43,27.33,27.42,20940.48493754592,9.7159,9.7479,9.7124,9.7444,20940.4849
2007-10-22 14:20:00,27.42,27.44,27.4,27.4,11878.520695566984,9.7444,9.7515,9.7373,9.7373,11878.5207
2007-10-22 14:25:00,27.41,27.41,27.31,27.31,18246.38746020084,9.7408,9.7408,9.7053,9.7053,18246.3875
2007-10-22 14:30:00,27.32,27.36,27.32,27.35,10653.9309331374,9.7088,9.7231,9.7088,9.7195,10653.9309
2007-10-22 14:35:00,27.35,27.36,27.23,27.27,39676.70830271859,9.7195,9.7231,9.6769,9.6911,39676.7083
2007-10-22 14:40:00,27.27,27.3,27.25,27.27,32574.087680626988,9.6911,9.7017,9.684,9.6911,32574.0877
2007-10-22 14:45:00,27.27,27.27,27.21,27.25,33798.67744305657,9.6911,9.6911,9.6698,9.684,33798.6774
2007-10-22 14:50:00,27.24,27.25,27.22,27.25,27920.64658339456,9.6804,9.684,9.6733,9.684,27920.6466
2007-10-22 14:55:00,27.25,27.27,27.21,27.22,28532.94146460936,9.684,9.6911,9.6698,9.6733,28532.9415
2007-10-22 15:00:00,27.23,27.25,27.13,27.16,37962.28263531717,9.6769,9.684,9.6413,9.652,37962.2826
2007-10-22 15:05:00,27.15,27.2,27.15,27.16,28900.318393338228,9.6484,9.6662,9.6484,9.652,28900.3184
2007-10-22 15:10:00,27.17,27.18,27.11,27.16,42983.10066127847,9.6555,9.6591,9.6342,9.652,42983.1007
2007-10-22 15:15:00,27.16,27.23,27.16,27.16,37962.28263531717,9.652,9.6769,9.652,9.652,37962.2826
2007-10-22 15:20:00,27.17,27.19,27.13,27.15,55841.29316678912,9.6555,9.6626,9.6413,9.6484,55841.2932
2007-10-22 15:25:00,27.15,27.26,27.12,27.24,67597.35488611314,9.6484,9.6875,9.6378,9.6804,67597.3549
2007-10-22 15:30:00,27.24,27.3,27.24,27.28,53269.65466568699,9.6804,9.7017,9.6804,9.6946,53269.6547
2007-10-22 15:35:00,27.29,27.3,27.23,27.24,59515.06245407788,9.6982,9.7017,9.6769,9.6804,59515.0625
2007-10-22 15:40:00,27.25,27.4,27.25,27.39,56453.58804800391,9.684,9.7373,9.684,9.7337,56453.588
2007-10-22 15:45:00,27.4,27.43,27.38,27.41,62943.91378888072,9.7373,9.7479,9.7302,9.7408,62943.9138
2007-10-22 15:50:00,27.41,27.47,27.39,27.45,106906.68626010286,9.7408,9.7621,9.7337,9.755,106906.6863
2007-10-22 15:55:00,27.45,27.5,27.45,27.49,150746.99975508204,9.755,9.7728,9.755,9.7693,150746.9998
2007-10-23 09:30:00,27.74,27.81,27.68,27.74,66617.68307616947,9.8581,9.883,9.8368,9.8581,66617.6831
2007-10-23 09:35:00,27.76,27.78,27.72,27.75,56086.21111927504,9.8652,9.8723,9.851,9.8617,56086.2111
2007-10-23 09:40:00,27.77,27.77,27.67,27.71,32084.25177565516,9.8688,9.8688,9.8332,9.8474,32084.2518
2007-10-23 09:45:00,27.72,27.72,27.62,27.63,53759.490570658825,9.851,9.851,9.8155,9.819,53759.4906
2007-10-23 09:50:00,27.64,27.76,27.63,27.75,32084.25177565516,9.8226,9.8652,9.819,9.8617,32084.2518
2007-10-23 09:55:00,27.76,27.76,27.63,27.68,32329.16972814107,9.8652,9.8652,9.819,9.8368,32329.1697
2007-10-23 10:00:00,27.68,27.78,27.67,27.76,22287.533676218467,9.8368,9.8723,9.8332,9.8652,22287.5337
2007-10-23 10:05:00,27.76,27.83,27.75,27.81,93681.11682586333,9.8652,9.8901,9.8617,9.883,93681.1168
2007-10-23 10:10:00,27.79,27.81,27.73,27.76,32329.16972814107,9.8759,9.883,9.8545,9.8652,32329.1697
2007-10-23 10:15:00,27.74,27.75,27.69,27.72,24124.418319862845,9.8581,9.8617,9.8403,9.851,24124.4183
2007-10-23 10:20:00,27.71,27.72,27.67,27.68,27063.43374969385,9.8474,9.851,9.8332,9.8368,27063.4337
2007-10-23 10:25:00,27.67,27.67,27.58,27.58,38207.20058780308,9.8332,9.8332,9.8012,9.8012,38207.2006
2007-10-23 10:30:00,27.58,27.65,27.58,27.65,24859.1721773206,9.8012,9.8261,9.8012,9.8261,24859.1722
2007-10-23 10:35:00,27.65,27.72,27.63,27.72,49963.26230712711,9.8261,9.851,9.819,9.851,49963.2623
2007-10-23 10:40:00,27.72,27.75,27.64,27.65,62698.9958363948,9.851,9.8617,9.8226,9.8261,62698.9958
2007-10-23 10:45:00,27.64,27.64,27.57,27.63,46167.03404359539,9.8226,9.8226,9.7977,9.819,46167.034
2007-10-23 10:50:00,27.63,27.64,27.51,27.52,68699.48567229978,9.819,9.8226,9.7764,9.7799,68699.4857
2007-10-23 10:55:00,27.51,27.51,27.47,27.47,39309.33137398971,9.7764,9.7764,9.7621,9.7621,39309.3314
2007-10-23 11:00:00,27.48,27.49,27.42,27.44,29022.77736958119,9.7657,9.7693,9.7444,9.7515,29022.7774
2007-10-23 11:05:00,27.45,27.45,27.36,27.41,24491.79524859172,9.755,9.755,9.7231,9.7408,24491.7952
2007-10-23 11:10:00,27.41,27.42,27.36,27.4,51187.85206955669,9.7408,9.7444,9.7231,9.7373,51187.8521
2007-10-23 11:15:00,27.41,27.45,27.34,27.38,33186.38256184178,9.7408,9.755,9.7159,9.7302,33186.3826
2007-10-23 11:20:00,27.39,27.41,27.24,27.28,66862.6010286554,9.7337,9.7408,9.6804,9.6946,66862.601
2007-10-23 11:25:00,27.27,27.39,27.27,27.39,22042.61572373255,9.6911,9.7337,9.6911,9.7337,22042.6157
2007-10-23 11:30:00,27.4,27.46,27.36,27.45,26573.59784472201,9.7373,9.7586,9.7231,9.755,26573.5978
2007-10-23 11:35:00,27.45,27.51,27.45,27.49,27308.351702179767,9.755,9.7764,9.755,9.7693,27308.3517
2007-10-23 11:40:00,27.49,27.54,27.49,27.5,19103.60029390154,9.7693,9.787,9.7693,9.7728,19103.6003
2007-10-23 11:45:00,27.5,27.53,27.49,27.49,24859.1721773206,9.7728,9.7835,9.7693,9.7693,24859.1722
2007-10-23 11:50:00,27.49,27.51,27.48,27.51,16042.125887827577,9.7693,9.7764,9.7657,9.7764,16042.1259
2007-10-23 11:55:00,27.5,27.52,27.47,27.49,15062.454077883907,9.7728,9.7799,9.7621,9.7693,15062.4541
2007-10-23 12:00:00,27.5,27.54,27.5,27.5,13837.864315454322,9.7728,9.787,9.7728,9.7728,13837.8643
2007-10-23 12:05:00,27.5,27.51,27.46,27.46,19960.81312760225,9.7728,9.7764,9.7586,9.7586,19960.8131
2007-10-23 12:10:00,27.46,27.49,27.46,27.48,10041.636051922604,9.7586,9.7693,9.7586,9.7657,10041.6361
2007-10-23 12:15:00,27.49,27.49,27.44,27.49,35390.64413421504,9.7693,9.7693,9.7515,9.7693,35390.6441
2007-10-23 12:20:00,27.48,27.51,27.48,27.5,25349.008082292432,9.7657,9.7764,9.7657,9.7728,25349.0081
2007-10-23 12:25:00,27.49,27.5,27.45,27.47,14082.78226794024,9.7693,9.7728,9.755,9.7621,14082.7823
2007-10-23 12:30:00,27.47,27.48,27.44,27.46,31227.038941954444,9.7621,9.7657,9.7515,9.7586,31227.0389
2007-10-23 12:35:00,27.46,27.47,27.42,27.47,22899.82855743326,9.7586,9.7621,9.7444,9.7621,22899.8286
2007-10-23 12:40:00,27.47,27.5,27.45,27.5,21552.779818760715,9.7621,9.7728,9.755,9.7728,21552.7798
2007-10-23 12:45:00,27.5,27.54,27.48,27.49,56820.9649767328,9.7728,9.787,9.7657,9.7693,56820.965
2007-10-23 12:50:00,27.49,27.5,27.49,27.5,12613.274553024736,9.7693,9.7728,9.7693,9.7728,12613.2746
2007-10-23 12:55:00,27.5,27.51,27.48,27.5,31839.33382316924,9.7728,9.7764,9.7657,9.7728,31839.3338
2007-10-23 13:00:00,27.49,27.49,27.43,27.45,27185.89272593681,9.7693,9.7693,9.7479,9.755,27185.8927
2007-10-23 13:05:00,27.45,27.57,27.45,27.57,11021.307861866277,9.755,9.7977,9.755,9.7977,11021.3079
2007-10-23 13:10:00,27.58,27.59,27.55,27.58,12123.4386480529,9.8012,9.8048,9.7906,9.8012,12123.4386
2007-10-23 13:15:00,27.58,27.65,27.57,27.64,23144.746509919176,9.8012,9.8261,9.7977,9.8226,23144.7465
2007-10-23 13:20:00,27.64,27.64,27.62,27.63,19838.354151359294,9.8226,9.8226,9.8155,9.819,19838.3542
2007-10-23 13:25:00,27.63,27.64,27.55,27.57,18368.84643644379,9.819,9.8226,9.7906,9.7977,18368.8464
2007-10-23 13:30:00,27.57,27.63,27.55,27.63,14327.700220426155,9.7977,9.819,9.7906,9.819,14327.7002
2007-10-23 13:35:00,27.62,27.67,27.61,27.64,18981.141317658585,9.8155,9.8332,9.8119,9.8226,18981.1413
2007-10-23 13:40:00,27.64,27.66,27.61,27.65,14205.241244183198,9.8226,9.8297,9.8119,9.8261,14205.2412
2007-10-23 13:45:00,27.66,27.67,27.62,27.62,13592.946362968403,9.8297,9.8332,9.8155,9.8155,13592.9464
2007-10-23 13:50:00,27.63,27.66,27.62,27.63,14082.78226794024,9.819,9.8297,9.8155,9.819,14082.7823
2007-10-23 13:55:00,27.63,27.67,27.62,27.66,19960.81312760225,9.819,9.8332,9.8155,9.8297,19960.8131
2007-10-23 14:00:00,27.66,27.76,27.64,27.71,24124.418319862845,9.8297,9.8652,9.8226,9.8474,24124.4183
2007-10-23 14:05:00,27.72,27.76,27.72,27.76,18001.469507714915,9.851,9.8652,9.851,9.8652,18001.4695
2007-10-23 14:10:00,27.76,27.81,27.75,27.76,44085.2314474651,9.8652,9.883,9.8617,9.8652,44085.2314
2007-10-23 14:15:00,27.77,27.85,27.76,27.81,29390.154298310063,9.8688,9.8972,9.8652,9.883,29390.1543
2007-10-23 14:20:00,27.81,27.85,27.8,27.84,67964.73181484202,9.883,9.8972,9.8794,9.8936,67964.7318
2007-10-23 14:25:00,27.84,27.89,27.81,27.84,33063.92358559882,9.8936,9.9114,9.883,9.8936,33063.9236
2007-10-23 14:30:00,27.84,27.85,27.79,27.81,36982.6108253735,9.8936,9.8972,9.8759,9.883,36982.6108
2007-10-23 14:35:00,27.81,27.82,27.78,27.81,18858.682341415624,9.883,9.8865,9.8723,9.883,18858.6823
2007-10-23 14:40:00,27.81,27.84,27.79,27.83,16164.584864070535,9.883,9.8936,9.8759,9.8901,16164.5849
2007-10-23 14:45:00,27.83,27.83,27.72,27.74,35145.726181729115,9.8901,9.8901,9.851,9.8581,35145.7262
2007-10-23 14:50:00,27.74,27.75,27.73,27.74,11878.520695566984,9.8581,9.8617,9.8545,9.8581,11878.5207
2007-10-23 14:55:00,27.75,27.75,27.62,27.63,117805.53514572616,9.8617,9.8617,9.8155,9.819,117805.5351
2007-10-23 15:00:00,27.63,27.65,27.58,27.6,57188.34190546167,9.819,9.8261,9.8012,9.8083,57188.3419
2007-10-23 15:05:00,27.64,27.67,27.6,27.63,38452.118540289,9.8226,9.8332,9.8083,9.819,38452.1185
2007-10-23 15:10:00,27.63,27.65,27.48,27.48,107763.89909380356,9.819,9.8261,9.7657,9.7657,107763.8991
2007-10-23 15:15:00,27.47,27.51,27.46,27.47,73475.38574577516,9.7621,9.7764,9.7586,9.7621,73475.3857
2007-10-23 15:20:00,27.46,27.58,27.46,27.52,43595.39554249327,9.7586,9.8012,9.7586,9.7799,43595.3955
2007-10-23 15:25:00,27.51,27.61,27.5,27.58,55596.3752143032,9.7764,9.8119,9.7728,9.8012,55596.3752
2007-10-23 15:30:00,27.59,27.68,27.58,27.63,62209.15993142297,9.8048,9.8368,9.8012,9.819,62209.1599
2007-10-23 15:35:00,27.63,27.69,27.61,27.69,49228.50844966936,9.819,9.8403,9.8119,9.8403,49228.5084
2007-10-23 15:40:00,27.7,27.82,27.69,27.81,72863.09086456036,9.8439,9.8865,9.8403,9.883,72863.0909
2007-10-23 15:45:00,27.81,27.82,27.72,27.75,100538.819495469,9.883,9.8865,9.851,9.8617,100538.8195
2007-10-23 15:50:00,27.75,27.82,27.74,27.79,82659.80896399706,9.8617,9.8865,9.8581,9.8759,82659.809
2007-10-23 15:55:00,27.79,27.82,27.76,27.82,130418.8096987509,9.8759,9.8865,9.8652,9.8865,130418.8097
2007-10-24 09:30:00,27.89,27.97,27.69,27.69,79843.252510409,9.9114,9.9398,9.8403,9.8403,79843.2525
2007-10-24 09:35:00,27.72,27.85,27.67,27.85,31961.7927994122,9.851,9.8972,9.8332,9.8972,31961.7928
2007-10-24 09:40:00,27.87,27.99,27.85,27.94,46289.49301983835,9.9043,9.9469,9.8972,9.9292,46289.493
2007-10-24 09:45:00,27.94,27.99,27.92,27.96,35023.26720548616,9.9292,9.9469,9.9221,9.9363,35023.2672
2007-10-24 09:50:00,27.96,28.03,27.91,28.03,31961.7927994122,9.9363,9.9612,9.9185,9.9612,31961.7928
2007-10-24 09:55:00,28.03,28.03,27.91,27.94,45799.65711486652,9.9612,9.9612,9.9185,9.9292,45799.6571
2007-10-24 10:00:00,27.94,28.03,27.9,27.97,104824.88366397256,9.9292,9.9612,9.915,9.9398,104824.8837
2007-10-24 10:05:00,27.96,28.03,27.91,27.93,59025.226549106046,9.9363,9.9612,9.9185,9.9256,59025.2265
2007-10-24 10:10:00,27.93,27.94,27.75,27.81,62698.9958363948,9.9256,9.9292,9.8617,9.883,62698.9958
2007-10-24 10:15:00,27.83,27.9,27.8,27.88,27185.89272593681,9.8901,9.915,9.8794,9.9079,27185.8927
2007-10-24 10:20:00,27.86,27.97,27.85,27.95,38452.118540289,9.9007,9.9398,9.8972,9.9327,38452.1185
2007-10-24 10:25:00,27.94,27.97,27.88,27.96,67964.73181484202,9.9292,9.9398,9.9079,9.9363,67964.7318
2007-10-24 10:30:00,27.96,28.21,27.94,28.17,176340.9257898604,9.9363,10.0251,9.9292,10.0109,176340.9258
2007-10-24 10:35:00,28.16,28.25,28.07,28.08,100661.27847171196,10.0074,10.0393,9.9754,9.9789,100661.2785
2007-10-24 10:40:00,28.07,28.16,28.06,28.15,79965.71148665197,9.9754,10.0074,9.9718,10.0038,79965.7115
2007-10-24 10:45:00,28.15,28.18,27.98,28.03,76169.48322312025,10.0038,10.0145,9.9434,9.9612,76169.4832
2007-10-24 10:50:00,28.03,28.19,27.98,28.03,49106.0494734264,9.9612,10.018,9.9434,9.9612,49106.0495
2007-10-24 10:55:00,28.04,28.04,27.89,27.93,92334.06808719078,9.9647,9.9647,9.9114,9.9256,92334.0681
2007-10-24 11:00:00,27.94,27.97,27.88,27.91,73475.38574577516,9.9292,9.9398,9.9079,9.9185,73475.3857
2007-10-24 11:05:00,27.9,27.91,27.76,27.78,98457.01689933872,9.915,9.9185,9.8652,9.8723,98457.0169
2007-10-24 11:10:00,27.79,27.85,27.75,27.85,54984.08033308841,9.8759,9.8972,9.8617,9.8972,54984.0803
2007-10-24 11:15:00,27.84,27.85,27.66,27.66,67719.81386235611,9.8936,9.8972,9.8297,9.8297,67719.8139
2007-10-24 11:20:00,27.66,27.82,27.63,27.82,86088.66029879989,9.8297,9.8865,9.819,9.8865,86088.6603
2007-10-24 11:25:00,27.83,27.95,27.8,27.95,60984.570168993385,9.8901,9.9327,9.8794,9.9327,60984.5702
2007-10-24 11:30:00,27.94,27.97,27.87,27.9,54004.408523144746,9.9292,9.9398,9.9043,9.915,54004.4085
2007-10-24 11:35:00,27.9,28.05,27.87,28.02,46534.410972324265,9.915,9.9683,9.9043,9.9576,46534.411
2007-10-24 11:40:00,28.02,28.05,27.99,28.03,30369.82610825373,9.9576,9.9683,9.9469,9.9612,30369.8261
2007-10-24 11:45:00,28.03,28.03,27.97,27.98,26818.51579720793,9.9612,9.9612,9.9398,9.9434,26818.5158
2007-10-24 11:50:00,27.98,28.03,27.96,27.99,23879.500367376928,9.9434,9.9612,9.9363,9.9469,23879.5004
2007-10-24 11:55:00,27.99,27.99,27.92,27.92,27920.64658339456,9.9469,9.9469,9.9221,9.9221,27920.6466
2007-10-24 12:00:00,27.92,27.94,27.87,27.91,23879.500367376928,9.9221,9.9292,9.9043,9.9185,23879.5004
2007-10-24 12:05:00,27.92,28.05,27.92,28.02,51432.77002204261,9.9221,9.9683,9.9221,9.9576,51432.77
2007-10-24 12:10:00,28.02,28.13,27.98,28.11,60127.35733529268,9.9576,9.9967,9.9434,9.9896,60127.3573
2007-10-24 12:15:00,28.11,28.13,27.99,28.0,33308.84153808474,9.9896,9.9967,9.9469,9.9505,33308.8415
2007-10-24 12:20:00,27.99,28.03,27.97,28.01,29145.236345824145,9.9469,9.9612,9.9398,9.954,29145.2363
2007-10-24 12:25:00,28.01,28.1,28.01,28.07,41758.51089884888,9.954,9.986,9.954,9.9754,41758.5109
2007-10-24 12:30:00,28.07,28.11,28.04,28.1,23757.041391133967,9.9754,9.9896,9.9647,9.986,23757.0414
2007-10-24 12:35:00,28.12,28.12,28.07,28.08,25716.385011021302,9.9931,9.9931,9.9754,9.9789,25716.385
2007-10-24 12:40:00,28.1,28.15,28.06,28.15,37227.52877785941,9.986,10.0038,9.9718,10.0038,37227.5288
2007-10-24 12:45:00,28.14,28.17,28.11,28.16,26573.59784472201,10.0002,10.0109,9.9896,10.0074,26573.5978
2007-10-24 12:50:00,28.16,28.18,28.03,28.03,31349.4979181974,10.0074,10.0145,9.9612,9.9612,31349.4979
2007-10-24 12:55:00,28.03,28.07,28.01,28.07,7959.833455792309,9.9612,9.9754,9.954,9.9754,7959.8335
2007-10-24 13:00:00,28.07,28.08,27.99,28.02,17389.17462650012,9.9754,9.9789,9.9469,9.9576,17389.1746
2007-10-24 13:05:00,28.01,28.08,28.0,28.07,19470.977222630416,9.954,9.9789,9.9505,9.9754,19470.9772
2007-10-24 13:10:00,28.07,28.11,28.04,28.06,18491.30541268675,9.9754,9.9896,9.9647,9.9718,18491.3054
2007-10-24 13:15:00,28.07,28.07,27.96,28.03,45922.11609110948,9.9754,9.9754,9.9363,9.9612,45922.1161
2007-10-24 13:20:00,28.03,28.03,27.94,27.98,24981.63115356356,9.9612,9.9612,9.9292,9.9434,24981.6312
2007-10-24 13:25:00,27.98,28.07,27.97,28.04,19960.81312760225,9.9434,9.9754,9.9398,9.9647,19960.8131
2007-10-24 13:30:00,28.04,28.07,28.03,28.06,14205.241244183198,9.9647,9.9754,9.9612,9.9718,14205.2412
2007-10-24 13:35:00,28.06,28.07,27.98,27.99,35758.02106294391,9.9718,9.9754,9.9434,9.9469,35758.0211
2007-10-24 13:40:00,27.98,28.04,27.94,27.98,26451.13886847905,9.9434,9.9647,9.9292,9.9434,26451.1389
2007-10-24 13:45:00,27.98,28.09,27.97,28.08,11388.684790595147,9.9434,9.9825,9.9398,9.9789,11388.6848
2007-10-24 13:50:00,28.07,28.12,28.03,28.03,23022.28753367621,9.9754,9.9931,9.9612,9.9612,23022.2875
2007-10-24 13:55:00,28.03,28.03,27.98,27.99,36370.31594415871,9.9612,9.9612,9.9434,9.9469,36370.3159
2007-10-24 14:00:00,27.99,28.0,27.88,27.9,36737.69287288758,9.9469,9.9505,9.9079,9.915,36737.6929
2007-10-24 14:05:00,27.9,27.91,27.85,27.9,45554.7391623806,9.915,9.9185,9.8972,9.915,45554.7392
2007-10-24 14:10:00,27.89,27.92,27.81,27.81,35268.185157972075,9.9114,9.9221,9.883,9.883,35268.1852
2007-10-24 14:15:00,27.81,27.91,27.79,27.89,27798.1876071516,9.883,9.9185,9.8759,9.9114,27798.1876
2007-10-24 14:20:00,27.89,28.03,27.89,27.99,86823.41415625764,9.9114,9.9612,9.9114,9.9469,86823.4142
2007-10-24 14:25:00,28.0,28.12,27.94,28.07,91476.85525349008,9.9505,9.9931,9.9292,9.9754,91476.8553
2007-10-24 14:30:00,28.06,28.15,28.02,28.15,82537.3499877541,9.9718,10.0038,9.9576,10.0038,82537.35
2007-10-24 14:35:00,28.13,28.25,28.11,28.25,68699.48567229978,9.9967,10.0393,9.9896,10.0393,68699.4857
2007-10-24 14:40:00,28.25,28.25,28.08,28.09,64903.257408768055,10.0393,10.0393,9.9789,9.9825,64903.2574
2007-10-24 14:45:00,28.08,28.22,28.08,28.16,68087.19079108498,9.9789,10.0287,9.9789,10.0074,68087.1908
2007-10-24 14:50:00,28.16,28.25,28.15,28.23,59392.60347783492,10.0074,10.0393,10.0038,10.0322,59392.6035
2007-10-24 14:55:00,28.22,28.43,28.2,28.38,148910.11511143766,10.0287,10.1033,10.0216,10.0855,148910.1151
2007-10-24 15:00:00,28.39,28.43,28.34,28.4,90007.34753857457,10.0891,10.1033,10.0713,10.0926,90007.3475
2007-10-24 15:05:00,28.4,28.48,28.37,28.48,139480.77394072985,10.0926,10.1211,10.082,10.1211,139480.7739
2007-10-24 15:10:00,28.48,28.57,28.44,28.55,108621.11192750427,10.1211,10.1531,10.1069,10.146,108621.1119
2007-10-24 15:15:00,28.54,28.56,28.4,28.42,93803.5758021063,10.1424,10.1495,10.0926,10.0998,93803.5758
2007-10-24 15:20:00,28.41,28.48,28.39,28.47,58657.84962037717,10.0962,10.1211,10.0891,10.1175,58657.8496
2007-10-24 15:25:00,28.47,28.57,28.42,28.56,82659.80896399706,10.1175,10.1531,10.0998,10.1495,82659.809
2007-10-24 15:30:00,28.56,28.56,28.42,28.46,95395.54249326474,10.1495,10.1495,10.0998,10.114,95395.5425
2007-10-24 15:35:00,28.45,28.5,28.43,28.47,161890.76659319128,10.1104,10.1282,10.1033,10.1175,161890.7666
2007-10-24 15:40:00,28.46,28.55,28.42,28.44,173401.91036002935,10.114,10.146,10.0998,10.1069,173401.9104
2007-10-24 15:45:00,28.44,28.5,28.41,28.48,164707.32304677932,10.1069,10.1282,10.0962,10.1211,164707.323
2007-10-24 15:50:00,28.47,28.58,28.46,28.58,186505.02081802595,10.1175,10.1566,10.114,10.1566,186505.0208
2007-10-24 15:55:00,28.58,28.62,28.55,28.58,236835.660053882,10.1566,10.1708,10.146,10.1566,236835.6601
2007-10-25 09:30:00,28.74,28.79,28.62,28.76,104457.50673524367,10.2135,10.2312,10.1708,10.2206,104457.5067
2007-10-25 09:35:00,28.77,28.97,28.77,28.92,73475.38574577516,10.2241,10.2952,10.2241,10.2774,73475.3857
2007-10-25 09:40:00,28.95,28.99,28.92,28.96,90252.26549106048,10.2881,10.3023,10.2774,10.2917,90252.2655
2007-10-25 09:45:00,28.97,29.18,28.97,29.06,188709.2823903992,10.2952,10.3698,10.2952,10.3272,188709.2824
2007-10-25 09:50:00,29.06,29.13,29.02,29.1,69679.15748224345,10.3272,10.3521,10.313,10.3414,69679.1575
2007-10-25 09:55:00,29.1,29.14,29.06,29.08,69924.07543472936,10.3414,10.3556,10.3272,10.3343,69924.0754
2007-10-25 10:00:00,29.07,29.17,29.06,29.15,94783.24761204996,10.3307,10.3663,10.3272,10.3592,94783.2476
2007-10-25 10:05:00,29.15,29.16,29.07,29.11,41391.133970120005,10.3592,10.3627,10.3307,10.345,41391.134
2007-10-25 10:10:00,29.11,29.23,29.11,29.23,120009.79671809945,10.345,10.3876,10.345,10.3876,120009.7967
2007-10-25 10:15:00,29.23,29.23,29.17,29.19,143521.92015674748,10.3876,10.3876,10.3663,10.3734,143521.9202
2007-10-25 10:20:00,29.19,29.23,29.16,29.16,112294.88121479304,10.3734,10.3876,10.3627,10.3627,112294.8812
2007-10-25 10:25:00,29.17,29.17,29.05,29.15,62576.53686015184,10.3663,10.3663,10.3236,10.3592,62576.5369
2007-10-25 10:30:00,29.14,29.16,29.04,29.07,49595.88537839824,10.3556,10.3627,10.3201,10.3307,49595.8854
2007-10-25 10:35:00,29.07,29.09,29.04,29.05,114376.68381092334,10.3307,10.3379,10.3201,10.3236,114376.6838
2007-10-25 10:40:00,29.05,29.14,29.05,29.1,50085.72128337007,10.3236,10.3556,10.3236,10.3414,50085.7213
2007-10-25 10:45:00,29.11,29.11,29.05,29.05,186627.4797942689,10.345,10.345,10.3236,10.3236,186627.4798
2007-10-25 10:50:00,29.05,29.06,28.99,29.03,169605.68209649765,10.3236,10.3272,10.3023,10.3165,169605.6821
2007-10-25 10:55:00,29.03,29.07,29.02,29.02,119275.04286064168,10.3165,10.3307,10.313,10.313,119275.0429
2007-10-25 11:00:00,29.02,29.09,29.01,29.04,118907.6659319128,10.313,10.3379,10.3094,10.3201,118907.6659
2007-10-25 11:05:00,29.03,29.08,29.03,29.05,34778.34925300024,10.3165,10.3343,10.3165,10.3236,34778.3493
2007-10-25 11:10:00,29.05,29.07,29.03,29.05,44330.14939995101,10.3236,10.3307,10.3165,10.3236,44330.1494
2007-10-25 11:15:00,29.03,29.07,29.02,29.05,93558.65784962036,10.3165,10.3307,10.313,10.3236,93558.6578
2007-10-25 11:20:00,29.06,29.09,29.05,29.07,19838.354151359294,10.3272,10.3379,10.3236,10.3307,19838.3542
2007-10-25 11:25:00,29.07,29.09,29.03,29.05,16042.125887827577,10.3307,10.3379,10.3165,10.3236,16042.1259
2007-10-25 11:30:00,29.05,29.09,29.05,29.07,32084.25177565516,10.3236,10.3379,10.3236,10.3307,32084.2518
2007-10-25 11:35:00,29.08,29.09,29.01,29.03,50575.5571883419,10.3343,10.3379,10.3094,10.3165,50575.5572
2007-10-25 11:40:00,29.03,29.09,29.02,29.08,23389.664462405093,10.3165,10.3379,10.313,10.3343,23389.6645
2007-10-25 11:45:00,29.08,29.09,29.04,29.06,20940.48493754592,10.3343,10.3379,10.3201,10.3272,20940.4849
2007-10-25 11:50:00,29.05,29.06,29.01,29.05,49228.50844966936,10.3236,10.3272,10.3094,10.3236,49228.5084
2007-10-25 11:55:00,29.05,29.05,29.02,29.02,28655.400440852314,10.3236,10.3236,10.313,10.313,28655.4004
2007-10-25 12:00:00,29.04,29.09,29.02,29.08,52534.90080822924,10.3201,10.3379,10.313,10.3343,52534.9008
2007-10-25 12:05:00,29.09,29.09,28.96,28.99,98701.93485182464,10.3379,10.3379,10.2917,10.3023,98701.9349
2007-10-25 12:10:00,28.97,29.1,28.96,29.1,70781.28826843007,10.2952,10.3414,10.2917,10.3414,70781.2883
2007-10-25 12:15:00,29.1,29.12,29.08,29.1,18491.30541268675,10.3414,10.3485,10.3343,10.3414,18491.3054
2007-10-25 12:20:00,29.1,29.17,29.06,29.17,45799.65711486652,10.3414,10.3663,10.3272,10.3663,45799.6571
2007-10-25 12:25:00,29.18,29.2,29.16,29.19,28900.318393338228,10.3698,10.3769,10.3627,10.3734,28900.3184
2007-10-25 12:30:00,29.19,29.2,29.09,29.14,37839.82365907421,10.3734,10.3769,10.3379,10.3556,37839.8237
2007-10-25 12:35:00,29.14,29.19,29.12,29.18,28043.10555963752,10.3556,10.3734,10.3485,10.3698,28043.1056
2007-10-25 12:40:00,29.19,29.23,29.18,29.21,29267.695322067106,10.3734,10.3876,10.3698,10.3805,29267.6953
2007-10-25 12:45:00,29.21,29.24,29.19,29.19,30859.662013225567,10.3805,10.3912,10.3734,10.3734,30859.662
2007-10-25 12:50:00,29.2,29.26,29.19,29.25,28900.318393338228,10.3769,10.3983,10.3734,10.3947,28900.3184
2007-10-25 12:55:00,29.25,29.28,29.23,29.28,38084.74161156012,10.3947,10.4054,10.3876,10.4054,38084.7416
2007-10-25 13:00:00,29.26,29.3,29.23,29.24,50085.72128337007,10.3983,10.4125,10.3876,10.3912,50085.7213
2007-10-25 13:05:00,29.24,29.25,29.06,29.09,69924.07543472936,10.3912,10.3947,10.3272,10.3379,69924.0754
2007-10-25 13:10:00,29.1,29.1,29.05,29.05,55718.83419054616,10.3414,10.3414,10.3236,10.3236,55718.8342
2007-10-25 13:15:00,29.05,29.12,29.05,29.07,81802.59613029634,10.3236,10.3485,10.3236,10.3307,81802.5961
2007-10-25 13:20:00,29.07,29.13,29.06,29.08,157237.32549595885,10.3307,10.3521,10.3272,10.3343,157237.3255
2007-10-25 13:25:00,29.07,29.08,29.04,29.05,116825.8633357825,10.3307,10.3343,10.3201,10.3236,116825.8633
2007-10-25 13:30:00,29.04,29.08,29.04,29.07,68087.19079108498,10.3201,10.3343,10.3201,10.3307,68087.1908
2007-10-25 13:35:00,29.06,29.07,29.0,29.05,94538.32965956404,10.3272,10.3307,10.3059,10.3236,94538.3297
2007-10-25 13:40:00,29.05,29.07,29.03,29.04,31716.87484692628,10.3236,10.3307,10.3165,10.3201,31716.8748
2007-10-25 13:45:00,29.04,29.1,28.94,29.06,78496.20377173646,10.3201,10.3414,10.2845,10.3272,78496.2038
2007-10-25 13:50:00,29.05,29.06,29.02,29.05,2474528.5329414643,10.3236,10.3272,10.313,10.3236,2474528.5329
2007-10-25 13:55:00,29.05,29.11,29.02,29.07,79230.95762919422,10.3236,10.345,10.313,10.3307,79230.9576
2007-10-25 14:00:00,29.07,29.07,28.95,29.06,91721.773205976,10.3307,10.3307,10.2881,10.3272,91721.7732
2007-10-25 14:05:00,29.06,29.07,28.96,28.98,57923.095762919416,10.3272,10.3307,10.2917,10.2988,57923.0958
2007-10-25 14:10:00,28.99,29.11,28.98,29.08,91844.23218221896,10.3023,10.345,10.2988,10.3343,91844.2322
2007-10-25 14:15:00,29.07,29.1,29.01,29.06,25593.926034778346,10.3307,10.3414,10.3094,10.3272,25593.926
2007-10-25 14:20:00,29.07,29.13,29.01,29.1,55228.99828557433,10.3307,10.3521,10.3094,10.3414,55228.9983
2007-10-25 14:25:00,29.11,29.19,29.11,29.18,37962.28263531717,10.345,10.3734,10.345,10.3698,37962.2826
2007-10-25 14:30:00,29.18,29.21,29.05,29.13,49106.0494734264,10.3698,10.3805,10.3236,10.3521,49106.0495
2007-10-25 14:35:00,29.13,29.25,29.07,29.24,43840.31349497918,10.3521,10.3947,10.3307,10.3912,43840.3135
2007-10-25 14:40:00,29.23,29.3,29.21,29.21,34288.513348028406,10.3876,10.4125,10.3805,10.3805,34288.5133
2007-10-25 14:45:00,29.19,29.26,29.18,29.22,41023.75704139113,10.3734,10.3983,10.3698,10.3841,41023.757
2007-10-25 14:50:00,29.23,29.28,29.22,29.26,46411.95199608131,10.3876,10.4054,10.3841,10.3983,46411.952
2007-10-25 14:55:00,29.27,29.34,29.23,29.33,91844.23218221896,10.4018,10.4267,10.3876,10.4231,91844.2322
2007-10-25 15:00:00,29.32,29.33,29.19,29.23,67229.97795738427,10.4196,10.4231,10.3734,10.3876,67229.978
2007-10-25 15:05:00,29.24,29.28,29.2,29.25,82659.80896399706,10.3912,10.4054,10.3769,10.3947,82659.809
2007-10-25 15:10:00,29.25,29.32,29.24,29.26,70536.37031594415,10.3947,10.4196,10.3912,10.3983,70536.3703
2007-10-25 15:15:00,29.26,29.28,29.21,29.28,44819.98530492285,10.3983,10.4054,10.3805,10.4054,44819.9853
2007-10-25 15:20:00,29.28,29.28,29.23,29.28,41636.051922605926,10.4054,10.4054,10.3876,10.4054,41636.0519
2007-10-25 15:25:00,29.28,29.3,29.23,29.27,70903.74724467302,10.4054,10.4125,10.3876,10.4018,70903.7472
2007-10-25 15:30:00,29.26,29.3,29.26,29.29,74944.89346069067,10.3983,10.4125,10.3983,10.4089,74944.8935
2007-10-25 15:35:00,29.28,29.31,29.26,29.28,76659.31912809209,10.4054,10.416,10.3983,10.4054,76659.3191
2007-10-25 15:40:00,29.28,29.33,29.24,29.31,133602.74308106783,10.4054,10.4231,10.3912,10.416,133602.7431
2007-10-25 15:45:00,29.31,29.32,29.24,29.24,144011.75606171932,10.416,10.4196,10.3912,10.3912,144011.7561
2007-10-25 15:50:00,29.25,29.26,29.19,29.19,157727.16140093066,10.3947,10.3983,10.3734,10.3734,157727.1614
2007-10-25 15:55:00,29.19,29.24,29.18,29.22,246142.5422483468,10.3734,10.3912,10.3698,10.3841,246142.5422
2007-10-26 09:30:00,29.4,29.4,29.28,29.28,234264.0215527798,10.448,10.448,10.4054,10.4054,234264.0216
2007-10-26 09:35:00,29.28,29.6,29.28,29.59,142419.78937056084,10.4054,10.5191,10.4054,10.5155,142419.7894
2007-10-26 09:40:00,29.58,29.59,29.54,29.59,58902.767572863086,10.512,10.5155,10.4978,10.5155,58902.7676
2007-10-26 09:45:00,29.58,29.59,29.51,29.51,46779.32892481019,10.512,10.5155,10.4871,10.4871,46779.3289
2007-10-26 09:50:00,29.52,29.54,29.4,29.47,109233.40680871908,10.4907,10.4978,10.448,10.4729,109233.4068
2007-10-26 09:55:00,29.47,29.59,29.39,29.56,77026.69605682096,10.4729,10.5155,10.4445,10.5049,77026.6961
2007-10-26 10:00:00,29.56,29.6,29.54,29.57,61596.86505020817,10.5049,10.5191,10.4978,10.5084,61596.8651
2007-10-26 10:05:00,29.59,29.59,29.54,29.55,54004.408523144746,10.5155,10.5155,10.4978,10.5013,54004.4085
2007-10-26 10:10:00,29.55,29.56,29.5,29.5,54126.8674993877,10.5013,10.5049,10.4836,10.4836,54126.8675
2007-10-26 10:15:00,29.5,29.52,29.48,29.5,40778.83908890522,10.4836,10.4907,10.4765,10.4836,40778.8391
2007-10-26 10:20:00,29.5,29.53,29.45,29.52,73230.46779328924,10.4836,10.4942,10.4658,10.4907,73230.4678
2007-10-26 10:25:00,29.53,29.58,29.5,29.56,55963.75214303208,10.4942,10.512,10.4836,10.5049,55963.7521
2007-10-26 10:30:00,29.56,29.56,29.51,29.52,46289.49301983835,10.5049,10.5049,10.4871,10.4907,46289.493
2007-10-26 10:35:00,29.52,29.59,29.52,29.56,95762.91942199362,10.4907,10.5155,10.4907,10.5049,95762.9194
2007-10-26 10:40:00,29.56,29.57,29.46,29.46,83394.5628214548,10.5049,10.5084,10.4693,10.4693,83394.5628
2007-10-26 10:45:00,29.46,29.51,29.44,29.47,80210.62943913788,10.4693,10.4871,10.4622,10.4729,80210.6294
2007-10-26 10:50:00,29.47,29.52,29.47,29.49,47391.62380602498,10.4729,10.4907,10.4729,10.48,47391.6238
2007-10-26 10:55:00,29.48,29.54,29.48,29.51,44819.98530492285,10.4765,10.4978,10.4765,10.4871,44819.9853
2007-10-26 11:00:00,29.51,29.54,29.47,29.54,73230.46779328924,10.4871,10.4978,10.4729,10.4978,73230.4678
2007-10-26 11:05:00,29.54,29.55,29.53,29.54,12980.651481753612,10.4978,10.5013,10.4942,10.4978,12980.6515
2007-10-26 11:10:00,29.54,29.59,29.54,29.58,34410.972324271366,10.4978,10.5155,10.4978,10.512,34410.9723
2007-10-26 11:15:00,29.58,29.59,29.54,29.57,36370.31594415871,10.512,10.5155,10.4978,10.5084,36370.3159
2007-10-26 11:20:00,29.57,29.58,29.53,29.55,41268.67499387705,10.5084,10.512,10.4942,10.5013,41268.675
2007-10-26 11:25:00,29.55,29.57,29.54,29.56,28777.85941709527,10.5013,10.5084,10.4978,10.5049,28777.8594
2007-10-26 11:30:00,29.56,29.58,29.56,29.57,21552.779818760715,10.5049,10.512,10.5049,10.5084,21552.7798
2007-10-26 11:35:00,29.56,29.57,29.51,29.53,147807.98432525102,10.5049,10.5084,10.4871,10.4942,147807.9843
2007-10-26 11:40:00,29.54,29.56,29.53,29.53,19348.51824638746,10.4978,10.5049,10.4942,10.4942,19348.5182
2007-10-26 11:45:00,29.53,29.57,29.53,29.55,13103.11045799657,10.4942,10.5084,10.4942,10.5013,13103.1105
2007-10-26 11:50:00,29.55,29.56,29.54,29.55,24124.418319862845,10.5013,10.5049,10.4978,10.5013,24124.4183
2007-10-26 11:55:00,29.54,29.58,29.54,29.54,24124.418319862845,10.4978,10.512,10.4978,10.4978,24124.4183
2007-10-26 12:00:00,29.54,29.56,29.5,29.56,27063.43374969385,10.4978,10.5049,10.4836,10.5049,27063.4337
2007-10-26 12:05:00,29.55,29.55,29.53,29.53,19593.436198873376,10.5013,10.5013,10.4942,10.4942,19593.4362
2007-10-26 12:10:00,29.55,29.57,29.53,29.55,38084.74161156012,10.5013,10.5084,10.4942,10.5013,38084.7416
2007-10-26 12:15:00,29.55,29.59,29.55,29.58,38941.95444526083,10.5013,10.5155,10.5013,10.512,38941.9544
2007-10-26 12:20:00,29.58,29.62,29.57,29.61,217119.7648787656,10.512,10.5262,10.5084,10.5226,217119.7649
2007-10-26 12:25:00,29.61,29.64,29.6,29.64,150379.62282635315,10.5226,10.5333,10.5191,10.5333,150379.6228
2007-10-26 12:30:00,29.63,29.64,29.63,29.64,32819.0056331129,10.5298,10.5333,10.5298,10.5333,32819.0056
2007-10-26 12:35:00,29.63,29.64,29.6,29.63,35023.26720548616,10.5298,10.5333,10.5191,10.5298,35023.2672
2007-10-26 12:40:00,29.62,29.62,29.6,29.6,101518.49130541268,10.5262,10.5262,10.5191,10.5191,101518.4913
2007-10-26 12:45:00,29.6,29.61,29.6,29.6,25349.008082292432,10.5191,10.5226,10.5191,10.5191,25349.0081
2007-10-26 12:50:00,29.6,29.61,29.6,29.61,47146.70585353906,10.5191,10.5226,10.5191,10.5226,47146.7059
2007-10-26 12:55:00,29.6,29.63,29.6,29.6,77761.44991427871,10.5191,10.5298,10.5191,10.5191,77761.4499
2007-10-26 13:00:00,29.61,29.63,29.59,29.6,91966.69115846192,10.5226,10.5298,10.5155,10.5191,91966.6912
2007-10-26 13:05:00,29.6,29.67,29.6,29.63,26328.679892236098,10.5191,10.544,10.5191,10.5298,26328.6799
2007-10-26 13:10:00,29.63,29.66,29.59,29.66,35758.02106294391,10.5298,10.5404,10.5155,10.5404,35758.0211
2007-10-26 13:15:00,29.66,29.7,29.65,29.66,53024.73671320108,10.5404,10.5546,10.5369,10.5404,53024.7367
2007-10-26 13:20:00,29.66,29.72,29.65,29.68,30247.36713201077,10.5404,10.5617,10.5369,10.5475,30247.3671
2007-10-26 13:25:00,29.67,29.71,29.66,29.7,15919.666911584618,10.544,10.5582,10.5404,10.5546,15919.6669
2007-10-26 13:30:00,29.71,29.73,29.66,29.72,53637.031594415865,10.5582,10.5653,10.5404,10.5617,53637.0316
2007-10-26 13:35:00,29.72,29.72,29.63,29.7,39554.24932647563,10.5617,10.5617,10.5298,10.5546,39554.2493
2007-10-26 13:40:00,29.69,29.71,29.67,29.68,21062.94391378888,10.5511,10.5582,10.544,10.5475,21062.9439
2007-10-26 13:45:00,29.7,29.72,29.66,29.71,23267.205486162133,10.5546,10.5617,10.5404,10.5582,23267.2055
2007-10-26 13:50:00,29.71,29.71,29.67,29.69,19226.0592701445,10.5582,10.5582,10.544,10.5511,19226.0593
2007-10-26 13:55:00,29.7,29.72,29.69,29.7,24246.8772961058,10.5546,10.5617,10.5511,10.5546,24246.8773
2007-10-26 14:00:00,29.7,29.73,29.68,29.73,22899.82855743326,10.5546,10.5653,10.5475,10.5653,22899.8286
2007-10-26 14:05:00,29.74,29.78,29.73,29.77,26328.679892236098,10.5688,10.5831,10.5653,10.5795,26328.6799
2007-10-26 14:10:00,29.78,29.81,29.77,29.77,34655.89027675729,10.5831,10.5937,10.5795,10.5795,34655.8903
2007-10-26 14:15:00,29.77,29.81,29.73,29.75,68699.48567229978,10.5795,10.5937,10.5653,10.5724,68699.4857
2007-10-26 14:20:00,29.74,29.77,29.73,29.76,24614.25422483468,10.5688,10.5795,10.5653,10.576,24614.2542
2007-10-26 14:25:00,29.76,29.8,29.71,29.71,39676.70830271859,10.576,10.5902,10.5582,10.5582,39676.7083
2007-10-26 14:30:00,29.71,29.74,29.7,29.73,24001.959343619885,10.5582,10.5688,10.5546,10.5653,24001.9593
2007-10-26 14:35:00,29.73,29.77,29.72,29.77,29757.53122703894,10.5653,10.5795,10.5617,10.5795,29757.5312
2007-10-26 14:40:00,29.77,29.82,29.77,29.81,81435.21920156747,10.5795,10.5973,10.5795,10.5937,81435.2192
2007-10-26 14:45:00,29.81,29.81,29.77,29.78,73108.00881704628,10.5937,10.5937,10.5795,10.5831,73108.0088
2007-10-26 14:50:00,29.77,29.8,29.76,29.8,23757.041391133967,10.5795,10.5902,10.576,10.5902,23757.0414
2007-10-26 14:55:00,29.8,29.81,29.74,29.74,55473.91623806024,10.5902,10.5937,10.5688,10.5688,55473.9162
2007-10-26 15:00:00,29.73,29.78,29.69,29.71,61841.783002694094,10.5653,10.5831,10.5511,10.5582,61841.783
2007-10-26 15:05:00,29.71,29.71,29.68,29.68,24246.8772961058,10.5582,10.5582,10.5475,10.5475,24246.8773
2007-10-26 15:10:00,29.68,29.72,29.68,29.68,28900.318393338228,10.5475,10.5617,10.5475,10.5475,28900.3184
2007-10-26 15:15:00,29.68,29.74,29.68,29.7,41513.592946362965,10.5475,10.5688,10.5475,10.5546,41513.5929
2007-10-26 15:20:00,29.71,29.73,29.68,29.72,40656.38011266226,10.5582,10.5653,10.5475,10.5617,40656.3801
2007-10-26 15:25:00,29.72,29.73,29.72,29.72,48493.7545922116,10.5617,10.5653,10.5617,10.5617,48493.7546
2007-10-26 15:30:00,29.73,29.8,29.71,29.72,147930.443301494,10.5653,10.5902,10.5582,10.5617,147930.4433
2007-10-26 15:35:00,29.72,29.77,29.72,29.74,75802.10629439137,10.5617,10.5795,10.5617,10.5688,75802.1063
2007-10-26 15:40:00,29.74,29.8,29.72,29.72,90007.34753857457,10.5688,10.5902,10.5617,10.5617,90007.3475
2007-10-26 15:45:00,29.73,29.73,29.69,29.7,87313.25006122948,10.5653,10.5653,10.5511,10.5546,87313.2501
2007-10-26 15:50:00,29.7,29.71,29.67,29.67,127479.7942689199,10.5546,10.5582,10.544,10.544,127479.7943
2007-10-26 15:55:00,29.67,29.72,29.63,29.72,160666.1768307617,10.544,10.5617,10.5298,10.5617,160666.1768
2007-10-29 09:30:00,29.71,29.77,29.67,29.75,80455.5473916238,10.5582,10.5795,10.544,10.5724,80455.5474
2007-10-29 09:35:00,29.75,29.83,29.74,29.77,72495.71393583149,10.5724,10.6008,10.5688,10.5795,72495.7139
2007-10-29 09:40:00,29.79,29.81,29.73,29.76,91354.39627724711,10.5866,10.5937,10.5653,10.576,91354.3963
2007-10-29 09:45:00,29.77,29.81,29.76,29.78,66495.22409992652,10.5795,10.5937,10.576,10.5831,66495.2241
2007-10-29 09:50:00,29.8,29.85,29.77,29.81,55473.91623806024,10.5902,10.6079,10.5795,10.5937,55473.9162
2007-10-29 09:55:00,29.81,29.83,29.72,29.73,21797.697771246632,10.5937,10.6008,10.5617,10.5653,21797.6978
2007-10-29 10:00:00,29.73,29.74,29.65,29.65,58290.47269164829,10.5653,10.5688,10.5369,10.5369,58290.4727
2007-10-29 10:05:00,29.65,29.75,29.64,29.74,81925.05510653931,10.5369,10.5724,10.5333,10.5688,81925.0551
2007-10-29 10:10:00,29.74,29.77,29.7,29.72,61719.32402645113,10.5688,10.5795,10.5546,10.5617,61719.324
2007-10-29 10:15:00,29.72,29.74,29.68,29.68,73475.38574577516,10.5617,10.5688,10.5475,10.5475,73475.3857
2007-10-29 10:20:00,29.68,29.73,29.65,29.7,32696.546656869945,10.5475,10.5653,10.5369,10.5546,32696.5467
2007-10-29 10:25:00,29.7,29.81,29.7,29.8,43105.55963752143,10.5546,10.5937,10.5546,10.5902,43105.5596
2007-10-29 10:30:00,29.79,29.83,29.74,29.83,32696.546656869945,10.5866,10.6008,10.5688,10.6008,32696.5467
2007-10-29 10:35:00,29.82,29.83,29.77,29.79,33063.92358559882,10.5973,10.6008,10.5795,10.5866,33063.9236
2007-10-29 10:40:00,29.78,29.83,29.78,29.83,31104.579965711484,10.5831,10.6008,10.5831,10.6008,31104.58
2007-10-29 10:45:00,29.82,29.83,29.81,29.82,36125.397991672784,10.5973,10.6008,10.5937,10.5973,36125.398
2007-10-29 10:50:00,29.82,29.83,29.75,29.75,47514.082782267935,10.5973,10.6008,10.5724,10.5724,47514.0828
2007-10-29 10:55:00,29.75,29.75,29.69,29.72,20328.19005633113,10.5724,10.5724,10.5511,10.5617,20328.1901
2007-10-29 11:00:00,29.72,29.72,29.59,29.61,27920.64658339456,10.5617,10.5617,10.5155,10.5226,27920.6466
2007-10-29 11:05:00,29.62,29.71,29.62,29.68,23634.58241489101,10.5262,10.5582,10.5262,10.5475,23634.5824
2007-10-29 11:10:00,29.69,29.72,29.66,29.72,16287.043840313494,10.5511,10.5617,10.5404,10.5617,16287.0438
2007-10-29 11:15:00,29.72,29.72,29.63,29.63,26451.13886847905,10.5617,10.5617,10.5298,10.5298,26451.1389
2007-10-29 11:20:00,29.63,29.65,29.61,29.65,29635.07225079598,10.5298,10.5369,10.5226,10.5369,29635.0723
2007-10-29 11:25:00,29.65,29.65,29.62,29.63,15184.913054126866,10.5369,10.5369,10.5262,10.5298,15184.9131
2007-10-29 11:30:00,29.63,29.7,29.63,29.69,42370.80578006368,10.5298,10.5546,10.5298,10.5511,42370.8058
2007-10-29 11:35:00,29.69,29.69,29.64,29.66,39554.24932647563,10.5511,10.5511,10.5333,10.5404,39554.2493
2007-10-29 11:40:00,29.65,29.69,29.64,29.65,102498.16311535636,10.5369,10.5511,10.5333,10.5369,102498.1631
2007-10-29 11:45:00,29.66,29.71,29.65,29.69,64658.33945628214,10.5404,10.5582,10.5369,10.5511,64658.3395
2007-10-29 11:50:00,29.69,29.72,29.68,29.71,26451.13886847905,10.5511,10.5617,10.5475,10.5582,26451.1389
2007-10-29 11:55:00,29.72,29.72,29.71,29.72,15919.666911584618,10.5617,10.5617,10.5582,10.5617,15919.6669
2007-10-29 12:00:00,29.72,29.75,29.72,29.72,19470.977222630416,10.5617,10.5724,10.5617,10.5617,19470.9772
2007-10-29 12:05:00,29.73,29.76,29.7,29.76,23267.205486162133,10.5653,10.576,10.5546,10.576,23267.2055
2007-10-29 12:10:00,29.76,29.77,29.74,29.77,11633.602743081066,10.576,10.5795,10.5688,10.5795,11633.6027
2007-10-29 12:15:00,29.77,29.81,29.77,29.81,32941.46460935586,10.5795,10.5937,10.5795,10.5937,32941.4646
2007-10-29 12:20:00,29.81,29.81,29.8,29.8,31227.038941954444,10.5937,10.5937,10.5902,10.5902,31227.0389
2007-10-29 12:25:00,29.79,29.81,29.78,29.81,23512.12343864805,10.5866,10.5937,10.5831,10.5937,23512.1234
2007-10-29 12:30:00,29.81,29.83,29.8,29.83,17144.256674014203,10.5937,10.6008,10.5902,10.6008,17144.2567
2007-10-29 12:35:00,29.82,29.83,29.78,29.82,36492.77492040167,10.5973,10.6008,10.5831,10.5973,36492.7749
2007-10-29 12:40:00,29.82,29.83,29.81,29.83,13225.569434239527,10.5973,10.6008,10.5937,10.6008,13225.5694
2007-10-29 12:45:00,29.83,29.89,29.83,29.87,31961.7927994122,10.6008,10.6222,10.6008,10.615,31961.7928
2007-10-29 12:50:00,29.87,29.91,29.87,29.9,17634.092578986038,10.615,10.6293,10.615,10.6257,17634.0926
2007-10-29 12:55:00,29.89,29.89,29.85,29.85,16899.338721528286,10.6222,10.6222,10.6079,10.6079,16899.3387
2007-10-29 13:00:00,29.85,29.86,29.81,29.86,28655.400440852314,10.6079,10.6115,10.5937,10.6115,28655.4004
2007-10-29 13:05:00,29.85,29.89,29.85,29.88,7714.915503306392,10.6079,10.6222,10.6079,10.6186,7714.9155
2007-10-29 13:10:00,29.88,29.92,29.88,29.9,24124.418319862845,10.6186,10.6328,10.6186,10.6257,24124.4183
2007-10-29 13:15:00,29.9,29.9,29.87,29.89,12858.192505510651,10.6257,10.6257,10.615,10.6222,12858.1925
2007-10-29 13:20:00,29.9,29.91,29.85,29.88,84619.1525838844,10.6257,10.6293,10.6079,10.6186,84619.1526
2007-10-29 13:25:00,29.88,29.89,29.83,29.83,18736.223365172667,10.6186,10.6222,10.6008,10.6008,18736.2234
2007-10-29 13:30:00,29.82,29.82,29.8,29.8,20450.649032574085,10.5973,10.5973,10.5902,10.5902,20450.649
2007-10-29 13:35:00,29.8,29.81,29.79,29.81,13960.32329169728,10.5902,10.5937,10.5866,10.5937,13960.3233
2007-10-29 13:40:00,29.81,29.81,29.8,29.81,18491.30541268675,10.5937,10.5937,10.5902,10.5937,18491.3054
2007-10-29 13:45:00,29.81,29.84,29.78,29.79,28655.400440852314,10.5937,10.6044,10.5831,10.5866,28655.4004
2007-10-29 13:50:00,29.79,29.79,29.77,29.77,25593.926034778346,10.5866,10.5866,10.5795,10.5795,25593.926
2007-10-29 13:55:00,29.76,29.77,29.74,29.76,53514.57261817291,10.576,10.5795,10.5688,10.576,53514.5726
2007-10-29 14:00:00,29.77,29.81,29.77,29.79,31471.95689444036,10.5795,10.5937,10.5795,10.5866,31471.9569
2007-10-29 14:05:00,29.8,29.81,29.71,29.72,41636.051922605926,10.5902,10.5937,10.5582,10.5617,41636.0519
2007-10-29 14:10:00,29.72,29.72,29.63,29.72,59515.06245407788,10.5617,10.5617,10.5298,10.5617,59515.0625
2007-10-29 14:15:00,29.71,29.71,29.68,29.68,18123.928483957872,10.5582,10.5582,10.5475,10.5475,18123.9285
2007-10-29 14:20:00,29.68,29.72,29.68,29.7,20450.649032574085,10.5475,10.5617,10.5475,10.5546,20450.649
2007-10-29 14:25:00,29.7,29.7,29.64,29.65,35635.56208670095,10.5546,10.5546,10.5333,10.5369,35635.5621
2007-10-29 14:30:00,29.66,29.68,29.6,29.64,57678.1778104335,10.5404,10.5475,10.5191,10.5333,57678.1778
2007-10-29 14:35:00,29.63,29.67,29.62,29.67,41023.75704139113,10.5298,10.544,10.5262,10.544,41023.757
2007-10-29 14:40:00,29.67,29.71,29.64,29.7,55106.53930933137,10.544,10.5582,10.5333,10.5546,55106.5393
2007-10-29 14:45:00,29.69,29.72,29.65,29.68,23634.58241489101,10.5511,10.5617,10.5369,10.5475,23634.5824
2007-10-29 14:50:00,29.68,29.68,29.67,29.68,12245.89762429586,10.5475,10.5475,10.544,10.5475,12245.8976
2007-10-29 14:55:00,29.68,29.73,29.65,29.68,31839.33382316924,10.5475,10.5653,10.5369,10.5475,31839.3338
2007-10-29 15:00:00,29.69,29.77,29.68,29.7,48003.91868723977,10.5511,10.5795,10.5475,10.5546,48003.9187
2007-10-29 15:05:00,29.71,29.76,29.7,29.74,30002.449179524858,10.5582,10.576,10.5546,10.5688,30002.4492
2007-10-29 15:10:00,29.74,29.77,29.74,29.75,44575.06735243693,10.5688,10.5795,10.5688,10.5724,44575.0674
2007-10-29 15:15:00,29.75,29.81,29.75,29.78,31471.95689444036,10.5724,10.5937,10.5724,10.5831,31471.9569
2007-10-29 15:20:00,29.78,29.78,29.75,29.77,41880.96987509184,10.5831,10.5831,10.5724,10.5795,41880.9699
2007-10-29 15:25:00,29.77,29.79,29.77,29.78,23144.746509919176,10.5795,10.5866,10.5795,10.5831,23144.7465
2007-10-29 15:30:00,29.78,29.8,29.72,29.8,50330.63923585598,10.5831,10.5902,10.5617,10.5902,50330.6392
2007-10-29 15:35:00,29.8,29.81,29.76,29.77,37227.52877785941,10.5902,10.5937,10.576,10.5795,37227.5288
2007-10-29 15:40:00,29.77,29.77,29.72,29.72,27553.269654665684,10.5795,10.5795,10.5617,10.5617,27553.2697
2007-10-29 15:45:00,29.73,29.73,29.63,29.65,84864.07053637032,10.5653,10.5653,10.5298,10.5369,84864.0705
2007-10-29 15:50:00,29.64,29.66,29.63,29.63,111437.66838109231,10.5333,10.5404,10.5298,10.5298,111437.6684
2007-10-29 15:55:00,29.63,29.72,29.63,29.69,85108.98848885622,10.5298,10.5617,10.5298,10.5511,85108.9885
2007-10-30 09:30:00,29.76,29.9,29.64,29.68,87803.08596620131,10.576,10.6257,10.5333,10.5475,87803.086
2007-10-30 09:35:00,29.68,29.72,29.52,29.56,69801.6164584864,10.5475,10.5617,10.4907,10.5049,69801.6165
2007-10-30 09:40:00,29.55,29.63,29.55,29.61,49718.3443546412,10.5013,10.5298,10.5013,10.5226,49718.3444
2007-10-30 09:45:00,29.62,29.81,29.61,29.8,65025.716385011016,10.5262,10.5937,10.5226,10.5902,65025.7164
2007-10-30 09:50:00,29.81,29.81,29.6,29.68,147073.23046779327,10.5937,10.5937,10.5191,10.5475,147073.2305
2007-10-30 09:55:00,29.68,29.72,29.64,29.64,45064.90325740876,10.5475,10.5617,10.5333,10.5333,45064.9033
2007-10-30 10:00:00,29.64,29.69,29.63,29.64,73108.00881704628,10.5333,10.5511,10.5298,10.5333,73108.0088
2007-10-30 10:05:00,29.64,29.66,29.5,29.5,55841.29316678912,10.5333,10.5404,10.4836,10.4836,55841.2932
2007-10-30 10:10:00,29.5,29.54,29.38,29.4,77026.69605682096,10.4836,10.4978,10.4409,10.448,77026.6961
2007-10-30 10:15:00,29.41,29.45,29.35,29.39,67842.27283859906,10.4516,10.4658,10.4303,10.4445,67842.2728
2007-10-30 10:20:00,29.38,29.4,29.36,29.4,33186.38256184178,10.4409,10.448,10.4338,10.448,33186.3826
2007-10-30 10:25:00,29.41,29.41,29.33,29.36,32941.46460935586,10.4516,10.4516,10.4231,10.4338,32941.4646
2007-10-30 10:30:00,29.36,29.43,29.2,29.21,122581.43521920156,10.4338,10.4587,10.3769,10.3805,122581.4352
2007-10-30 10:35:00,29.22,29.3,29.19,29.24,62698.9958363948,10.3841,10.4125,10.3734,10.3912,62698.9958
2007-10-30 10:40:00,29.24,29.25,29.17,29.21,61229.4881214793,10.3912,10.3947,10.3663,10.3805,61229.4881
2007-10-30 10:45:00,29.22,29.28,29.2,29.27,39309.33137398971,10.3841,10.4054,10.3769,10.4018,39309.3314
2007-10-30 10:50:00,29.28,29.32,29.23,29.23,27553.269654665684,10.4054,10.4196,10.3876,10.3876,27553.2697
2007-10-30 10:55:00,29.23,29.31,29.23,29.3,23757.041391133967,10.3876,10.416,10.3876,10.4125,23757.0414
2007-10-30 11:00:00,29.29,29.31,29.2,29.25,55473.91623806024,10.4089,10.416,10.3769,10.3947,55473.9162
2007-10-30 11:05:00,29.25,29.26,29.18,29.19,25349.008082292432,10.3947,10.3983,10.3698,10.3734,25349.0081
2007-10-30 11:10:00,29.19,29.19,29.12,29.14,36982.6108253735,10.3734,10.3734,10.3485,10.3556,36982.6108
2007-10-30 11:15:00,29.14,29.2,29.13,29.19,22042.61572373255,10.3556,10.3769,10.3521,10.3734,22042.6157
2007-10-30 11:20:00,29.2,29.34,29.2,29.31,60004.89835904972,10.3769,10.4267,10.3769,10.416,60004.8984
2007-10-30 11:25:00,29.32,29.34,29.23,29.27,38941.95444526083,10.4196,10.4267,10.3876,10.4018,38941.9544
2007-10-30 11:30:00,29.28,29.44,29.28,29.42,47636.541758510895,10.4054,10.4622,10.4054,10.4551,47636.5418
2007-10-30 11:35:00,29.42,29.44,29.37,29.42,19593.436198873376,10.4551,10.4622,10.4374,10.4551,19593.4362
2007-10-30 11:40:00,29.41,29.42,29.36,29.36,9429.341170707812,10.4516,10.4551,10.4338,10.4338,9429.3412
2007-10-30 11:45:00,29.37,29.37,29.32,29.36,22042.61572373255,10.4374,10.4374,10.4196,10.4338,22042.6157
2007-10-30 11:50:00,29.36,29.41,29.36,29.36,29145.236345824145,10.4338,10.4516,10.4338,10.4338,29145.2363
2007-10-30 11:55:00,29.36,29.39,29.36,29.39,11021.307861866277,10.4338,10.4445,10.4338,10.4445,11021.3079
2007-10-30 12:00:00,29.39,29.41,29.37,29.41,13592.946362968403,10.4445,10.4516,10.4374,10.4516,13592.9464
2007-10-30 12:05:00,29.41,29.48,29.4,29.47,19470.977222630416,10.4516,10.4765,10.448,10.4729,19470.9772
2007-10-30 12:10:00,29.47,29.48,29.45,29.46,10531.47195689444,10.4729,10.4765,10.4658,10.4693,10531.472
2007-10-30 12:15:00,29.48,29.53,29.47,29.52,19470.977222630416,10.4765,10.4942,10.4729,10.4907,19470.9772
2007-10-30 12:20:00,29.52,29.52,29.49,29.5,15062.454077883907,10.4907,10.4907,10.48,10.4836,15062.4541
2007-10-30 12:25:00,29.52,29.54,29.47,29.47,22532.45162870438,10.4907,10.4978,10.4729,10.4729,22532.4516
2007-10-30 12:30:00,29.47,29.48,29.44,29.47,23879.500367376928,10.4729,10.4765,10.4622,10.4729,23879.5004
2007-10-30 12:35:00,29.46,29.47,29.39,29.4,36737.69287288758,10.4693,10.4729,10.4445,10.448,36737.6929
2007-10-30 12:40:00,29.39,29.4,29.35,29.36,11266.22581435219,10.4445,10.448,10.4303,10.4338,11266.2258
2007-10-30 12:45:00,29.37,29.41,29.36,29.39,34166.05437178545,10.4374,10.4516,10.4338,10.4445,34166.0544
2007-10-30 12:50:00,29.4,29.41,29.37,29.37,22899.82855743326,10.448,10.4516,10.4374,10.4374,22899.8286
2007-10-30 12:55:00,29.37,29.39,29.37,29.39,13348.028410482488,10.4374,10.4445,10.4374,10.4445,13348.0284
2007-10-30 13:00:00,29.38,29.47,29.38,29.45,21307.8618662748,10.4409,10.4729,10.4409,10.4658,21307.8619
2007-10-30 13:05:00,29.45,29.46,29.41,29.45,32329.16972814107,10.4658,10.4693,10.4516,10.4658,32329.1697
2007-10-30 13:10:00,29.45,29.5,29.45,29.5,17266.715650257163,10.4658,10.4836,10.4658,10.4836,17266.7157
2007-10-30 13:15:00,29.5,29.6,29.5,29.54,41023.75704139113,10.4836,10.5191,10.4836,10.4978,41023.757
2007-10-30 13:20:00,29.54,29.59,29.54,29.59,25104.090129806515,10.4978,10.5155,10.4978,10.5155,25104.0901
2007-10-30 13:25:00,29.59,29.64,29.59,29.63,40411.462160176336,10.5155,10.5333,10.5155,10.5298,40411.4622
2007-10-30 13:30:00,29.63,29.68,29.62,29.67,32451.628704384028,10.5298,10.5475,10.5262,10.544,32451.6287
2007-10-30 13:35:00,29.66,29.66,29.58,29.59,37472.446730345335,10.5404,10.5404,10.512,10.5155,37472.4467
2007-10-30 13:40:00,29.59,29.66,29.59,29.66,16042.125887827577,10.5155,10.5404,10.5155,10.5404,16042.1259
2007-10-30 13:45:00,29.65,29.67,29.63,29.64,20695.56698506,10.5369,10.544,10.5298,10.5333,20695.567
2007-10-30 13:50:00,29.65,29.65,29.63,29.65,9796.718099436688,10.5369,10.5369,10.5298,10.5369,9796.7181
2007-10-30 13:55:00,29.64,29.65,29.59,29.64,31227.038941954444,10.5333,10.5369,10.5155,10.5333,31227.0389
2007-10-30 14:00:00,29.64,29.66,29.62,29.64,32084.25177565516,10.5333,10.5404,10.5262,10.5333,32084.2518
2007-10-30 14:05:00,29.64,29.66,29.62,29.66,21062.94391378888,10.5333,10.5404,10.5262,10.5404,21062.9439
2007-10-30 14:10:00,29.65,29.66,29.59,29.59,33186.38256184178,10.5369,10.5404,10.5155,10.5155,33186.3826
2007-10-30 14:15:00,29.59,29.61,29.54,29.54,59882.43938280676,10.5155,10.5226,10.4978,10.4978,59882.4394
2007-10-30 14:20:00,29.54,29.59,29.54,29.55,28165.56453588048,10.4978,10.5155,10.4978,10.5013,28165.5645
2007-10-30 14:25:00,29.55,29.57,29.53,29.54,22042.61572373255,10.5013,10.5084,10.4942,10.4978,22042.6157
2007-10-30 14:30:00,29.54,29.54,29.49,29.5,20573.10800881705,10.4978,10.4978,10.48,10.4836,20573.108
2007-10-30 14:35:00,29.49,29.53,29.45,29.51,37227.52877785941,10.48,10.4942,10.4658,10.4871,37227.5288
2007-10-30 14:40:00,29.52,29.53,29.45,29.46,30002.449179524858,10.4907,10.4942,10.4658,10.4693,30002.4492
2007-10-30 14:45:00,29.46,29.5,29.43,29.46,21430.320842517754,10.4693,10.4836,10.4587,10.4693,21430.3208
2007-10-30 14:50:00,29.45,29.45,29.4,29.41,30369.82610825373,10.4658,10.4658,10.448,10.4516,30369.8261
2007-10-30 14:55:00,29.39,29.47,29.39,29.47,46044.57506735243,10.4445,10.4729,10.4445,10.4729,46044.5751
2007-10-30 15:00:00,29.48,29.53,29.45,29.51,59882.43938280676,10.4765,10.4942,10.4658,10.4871,59882.4394
2007-10-30 15:05:00,29.51,29.53,29.49,29.5,31471.95689444036,10.4871,10.4942,10.48,10.4836,31471.9569
2007-10-30 15:10:00,29.5,29.51,29.5,29.5,25961.302963507223,10.4836,10.4871,10.4836,10.4836,25961.303
2007-10-30 15:15:00,29.5,29.56,29.5,29.54,30492.28508449669,10.4836,10.5049,10.4836,10.4978,30492.2851
2007-10-30 15:20:00,29.54,29.54,29.48,29.48,41513.592946362965,10.4978,10.4978,10.4765,10.4765,41513.5929
2007-10-30 15:25:00,29.49,29.5,29.39,29.4,75924.56527063434,10.48,10.4836,10.4445,10.448,75924.5653
2007-10-30 15:30:00,29.4,29.43,29.36,29.4,95518.00146950773,10.448,10.4587,10.4338,10.448,95518.0015
2007-10-30 15:35:00,29.4,29.4,29.31,29.32,103477.83492530002,10.448,10.448,10.416,10.4196,103477.8349
2007-10-30 15:40:00,29.32,29.33,29.3,29.32,71760.96007837374,10.4196,10.4231,10.4125,10.4196,71760.9601
2007-10-30 15:45:00,29.31,29.35,29.28,29.35,90007.34753857457,10.416,10.4303,10.4054,10.4303,90007.3475
2007-10-30 15:50:00,29.34,29.35,29.3,29.3,84374.23463139847,10.4267,10.4303,10.4125,10.4125,84374.2346
2007-10-30 15:55:00,29.3,29.38,29.28,29.32,161768.30761694832,10.4125,10.4409,10.4054,10.4196,161768.3076
2007-10-31 09:30:00,29.64,29.79,29.57,29.75,70291.45236345823,10.5333,10.5866,10.5084,10.5724,70291.4524
2007-10-31 09:35:00,29.73,29.75,29.64,29.66,27553.269654665684,10.5653,10.5724,10.5333,10.5404,27553.2697
2007-10-31 09:40:00,29.66,29.68,29.6,29.61,51065.39309331374,10.5404,10.5475,10.5191,10.5226,51065.3931
2007-10-31 09:45:00,29.6,29.7,29.57,29.59,57555.71883419054,10.5191,10.5546,10.5084,10.5155,57555.7188
2007-10-31 09:50:00,29.59,29.68,29.54,29.68,33676.21846681362,10.5155,10.5475,10.4978,10.5475,33676.2185
2007-10-31 09:55:00,29.68,29.72,29.61,29.63,28777.85941709527,10.5475,10.5617,10.5226,10.5298,28777.8594
2007-10-31 10:00:00,29.64,29.67,29.61,29.65,31839.33382316924,10.5333,10.544,10.5226,10.5369,31839.3338
2007-10-31 10:05:00,29.66,29.72,29.59,29.63,43105.55963752143,10.5404,10.5617,10.5155,10.5298,43105.5596
2007-10-31 10:10:00,29.64,29.66,29.54,29.62,49840.80333088415,10.5333,10.5404,10.4978,10.5262,49840.8033
2007-10-31 10:15:00,29.62,29.68,29.54,29.56,25593.926034778346,10.5262,10.5475,10.4978,10.5049,25593.926
2007-10-31 10:20:00,29.59,29.67,29.57,29.63,23267.205486162133,10.5155,10.544,10.5084,10.5298,23267.2055
2007-10-31 10:25:00,29.63,29.75,29.63,29.75,57310.80088170463,10.5298,10.5724,10.5298,10.5724,57310.8009
2007-10-31 10:30:00,29.75,30.04,29.75,29.98,119397.50183688464,10.5724,10.6755,10.5724,10.6541,119397.5018
2007-10-31 10:35:00,29.99,30.12,29.94,30.11,87803.08596620131,10.6577,10.7039,10.6399,10.7003,87803.086
2007-10-31 10:40:00,30.1,30.13,30.01,30.02,60127.35733529268,10.6968,10.7074,10.6648,10.6684,60127.3573
2007-10-31 10:45:00,30.01,30.09,29.96,30.01,84619.1525838844,10.6648,10.6932,10.647,10.6648,84619.1526
2007-10-31 10:50:00,30.03,30.09,30.02,30.03,33063.92358559882,10.6719,10.6932,10.6684,10.6719,33063.9236
2007-10-31 10:55:00,30.03,30.04,29.96,30.0,50942.93411707078,10.6719,10.6755,10.647,10.6612,50942.9341
2007-10-31 11:00:00,30.0,30.04,29.98,29.98,21675.238795003672,10.6612,10.6755,10.6541,10.6541,21675.2388
2007-10-31 11:05:00,29.99,29.99,29.9,29.91,37717.36468283125,10.6577,10.6577,10.6257,10.6293,37717.3647
2007-10-31 11:10:00,29.93,29.98,29.9,29.9,48371.29561596864,10.6364,10.6541,10.6257,10.6257,48371.2956
2007-10-31 11:15:00,29.91,29.97,29.9,29.93,55718.83419054616,10.6293,10.6506,10.6257,10.6364,55718.8342
2007-10-31 11:20:00,29.93,30.0,29.93,29.99,49228.50844966936,10.6364,10.6612,10.6364,10.6577,49228.5084
2007-10-31 11:25:00,30.01,30.17,30.01,30.15,54984.08033308841,10.6648,10.7217,10.6648,10.7146,54984.0803
2007-10-31 11:30:00,30.14,30.17,30.11,30.15,41513.592946362965,10.711,10.7217,10.7003,10.7146,41513.5929
2007-10-31 11:35:00,30.16,30.16,30.04,30.1,56820.9649767328,10.7181,10.7181,10.6755,10.6968,56820.965
2007-10-31 11:40:00,30.09,30.12,30.07,30.07,34410.972324271366,10.6932,10.7039,10.6861,10.6861,34410.9723
2007-10-31 11:45:00,30.08,30.08,29.99,30.01,22287.533676218467,10.6897,10.6897,10.6577,10.6648,22287.5337
2007-10-31 11:50:00,30.03,30.05,29.99,30.0,25226.54910604947,10.6719,10.679,10.6577,10.6612,25226.5491
2007-10-31 11:55:00,29.99,30.01,29.99,30.01,17144.256674014203,10.6577,10.6648,10.6577,10.6648,17144.2567
2007-10-31 12:00:00,30.01,30.07,30.01,30.06,27920.64658339456,10.6648,10.6861,10.6648,10.6826,27920.6466
2007-10-31 12:05:00,30.07,30.08,30.03,30.03,28410.4824883664,10.6861,10.6897,10.6719,10.6719,28410.4825
2007-10-31 12:10:00,30.03,30.05,30.03,30.04,22899.82855743326,10.6719,10.679,10.6719,10.6755,22899.8286
2007-10-31 12:15:00,30.05,30.08,30.02,30.02,34166.05437178545,10.679,10.6897,10.6684,10.6684,34166.0544
2007-10-31 12:20:00,30.02,30.03,29.99,30.0,15062.454077883907,10.6684,10.6719,10.6577,10.6612,15062.4541
2007-10-31 12:25:00,29.99,30.0,29.88,29.89,55228.99828557433,10.6577,10.6612,10.6186,10.6222,55228.9983
2007-10-31 12:30:00,29.89,29.91,29.85,29.85,46167.03404359539,10.6222,10.6293,10.6079,10.6079,46167.034
2007-10-31 12:35:00,29.85,29.85,29.8,29.81,54861.621356845455,10.6079,10.6079,10.5902,10.5937,54861.6214
2007-10-31 12:40:00,29.81,29.83,29.79,29.82,40411.462160176336,10.5937,10.6008,10.5866,10.5973,40411.4622
2007-10-31 12:45:00,29.82,29.82,29.81,29.81,70903.74724467302,10.5973,10.5973,10.5937,10.5937,70903.7472
2007-10-31 12:50:00,29.81,29.83,29.78,29.8,62454.07788390889,10.5937,10.6008,10.5831,10.5902,62454.0779
2007-10-31 12:55:00,29.81,29.85,29.8,29.85,14817.53612539799,10.5937,10.6079,10.5902,10.6079,14817.5361
2007-10-31 13:00:00,29.85,29.85,29.79,29.81,34043.59539554249,10.6079,10.6079,10.5866,10.5937,34043.5954
2007-10-31 13:05:00,29.81,29.85,29.81,29.83,24124.418319862845,10.5937,10.6079,10.5937,10.6008,24124.4183
2007-10-31 13:10:00,29.83,29.84,29.8,29.81,22899.82855743326,10.6008,10.6044,10.5902,10.5937,22899.8286
2007-10-31 13:15:00,29.81,29.81,29.8,29.81,7959.833455792309,10.5937,10.5937,10.5902,10.5937,7959.8335
2007-10-31 13:20:00,29.81,29.83,29.77,29.81,50575.5571883419,10.5937,10.6008,10.5795,10.5937,50575.5572
2007-10-31 13:25:00,29.81,29.82,29.77,29.82,36982.6108253735,10.5937,10.5973,10.5795,10.5973,36982.6108
2007-10-31 13:30:00,29.81,29.85,29.75,29.78,46044.57506735243,10.5937,10.6079,10.5724,10.5831,46044.5751
2007-10-31 13:35:00,29.78,29.81,29.78,29.81,17144.256674014203,10.5831,10.5937,10.5831,10.5937,17144.2567
2007-10-31 13:40:00,29.81,29.82,29.77,29.8,26451.13886847905,10.5937,10.5973,10.5795,10.5902,26451.1389
2007-10-31 13:45:00,29.8,29.82,29.79,29.81,26940.974773450893,10.5902,10.5973,10.5866,10.5937,26940.9748
2007-10-31 13:50:00,29.81,29.82,29.77,29.79,51677.687974528526,10.5937,10.5973,10.5795,10.5866,51677.688
2007-10-31 13:55:00,29.81,29.83,29.78,29.8,33676.21846681362,10.5937,10.6008,10.5831,10.5902,33676.2185
2007-10-31 14:00:00,29.8,29.81,29.77,29.81,46779.32892481019,10.5902,10.5937,10.5795,10.5937,46779.3289
2007-10-31 14:05:00,29.79,29.82,29.68,29.72,149032.5740876806,10.5866,10.5973,10.5475,10.5617,149032.5741
2007-10-31 14:10:00,29.74,29.78,29.59,29.64,55841.29316678912,10.5688,10.5831,10.5155,10.5333,55841.2932
2007-10-31 14:15:00,29.64,29.73,29.5,29.67,161278.47171197648,10.5333,10.5653,10.4836,10.544,161278.4717
2007-10-31 14:20:00,29.67,29.76,29.52,29.68,182218.9566495224,10.544,10.576,10.4907,10.5475,182218.9566
2007-10-31 14:25:00,29.71,29.86,29.64,29.81,101273.57335292676,10.5582,10.6115,10.5333,10.5937,101273.5734
2007-10-31 14:30:00,29.85,29.9,29.77,29.82,51065.39309331374,10.6079,10.6257,10.5795,10.5973,51065.3931
2007-10-31 14:35:00,29.82,29.94,29.8,29.89,53514.57261817291,10.5973,10.6399,10.5902,10.6222,53514.5726
2007-10-31 14:40:00,29.9,29.98,29.88,29.93,104947.34264021552,10.6257,10.6541,10.6186,10.6364,104947.3426
2007-10-31 14:45:00,29.92,29.99,29.87,29.94,121356.84545677196,10.6328,10.6577,10.615,10.6399,121356.8455
2007-10-31 14:50:00,29.94,30.03,29.93,30.01,124908.15576781778,10.6399,10.6719,10.6364,10.6648,124908.1558
2007-10-31 14:55:00,30.01,30.05,29.97,30.0,142909.6252755327,10.6648,10.679,10.6506,10.6612,142909.6253
2007-10-31 15:00:00,30.02,30.11,29.93,30.01,101518.49130541268,10.6684,10.7003,10.6364,10.6648,101518.4913
2007-10-31 15:05:00,30.01,30.02,29.91,29.98,145848.64070536368,10.6648,10.6684,10.6293,10.6541,145848.6407
2007-10-31 15:10:00,29.99,30.03,29.91,29.91,86823.41415625764,10.6577,10.6719,10.6293,10.6293,86823.4142
2007-10-31 15:15:00,29.91,30.03,29.91,29.99,77149.15503306391,10.6293,10.6719,10.6293,10.6577,77149.155
2007-10-31 15:20:00,29.99,30.03,29.89,29.97,135562.08670095517,10.6577,10.6719,10.6222,10.6506,135562.0867
2007-10-31 15:25:00,29.96,30.0,29.85,29.87,133480.28410482488,10.647,10.6612,10.6079,10.615,133480.2841
2007-10-31 15:30:00,29.88,29.89,29.76,29.86,150869.458731325,10.6186,10.6222,10.576,10.6115,150869.4587
2007-10-31 15:35:00,29.87,29.92,29.79,29.82,143644.37913299043,10.615,10.6328,10.5866,10.5973,143644.3791
2007-10-31 15:40:00,29.81,29.94,29.79,29.93,178545.18736223364,10.5937,10.6399,10.5866,10.6364,178545.1874
2007-10-31 15:45:00,29.93,30.04,29.93,29.97,150012.2458976243,10.6364,10.6755,10.6364,10.6506,150012.2459
2007-10-31 15:50:00,29.97,30.03,29.94,29.97,203281.90056331127,10.6506,10.6719,10.6399,10.6506,203281.9006
2007-10-31 15:55:00,29.97,29.97,29.72,29.85,444036.2478569679,10.6506,10.6506,10.5617,10.6079,444036.2479
2007-11-01 09:30:00,29.56,30.11,29.47,30.0,123683.5660053882,10.5049,10.7003,10.4729,10.6612,123683.566
2007-11-01 09:35:00,30.0,30.09,29.48,29.52,120499.63262307126,10.6612,10.6932,10.4765,10.4907,120499.6326
2007-11-01 09:40:00,29.52,29.52,29.32,29.37,143521.92015674748,10.4907,10.4907,10.4196,10.4374,143521.9202
2007-11-01 09:45:00,29.37,29.39,29.19,29.36,139358.3149644869,10.4374,10.4445,10.3734,10.4338,139358.315
2007-11-01 09:50:00,29.36,29.5,29.35,29.5,63923.58559882439,10.4338,10.4836,10.4303,10.4836,63923.5856
2007-11-01 09:55:00,29.5,29.5,29.36,29.4,124908.15576781778,10.4836,10.4836,10.4338,10.448,124908.1558
2007-11-01 10:00:00,29.4,29.48,29.27,29.3,118907.6659319128,10.448,10.4765,10.4018,10.4125,118907.6659
2007-11-01 10:05:00,29.3,29.4,29.28,29.28,79353.41660543717,10.4125,10.448,10.4054,10.4054,79353.4166
2007-11-01 10:10:00,29.28,29.32,29.15,29.21,76781.77810433504,10.4054,10.4196,10.3592,10.3805,76781.7781
2007-11-01 10:15:00,29.23,29.25,29.15,29.21,109968.16066617682,10.3876,10.3947,10.3592,10.3805,109968.1607
2007-11-01 10:20:00,29.21,29.36,29.19,29.29,99681.6066617683,10.3805,10.4338,10.3734,10.4089,99681.6067
2007-11-01 10:25:00,29.28,29.35,29.19,29.24,82292.43203526818,10.4054,10.4303,10.3734,10.3912,82292.432
2007-11-01 10:30:00,29.24,29.41,29.21,29.36,73352.9267695322,10.3912,10.4516,10.3805,10.4338,73352.9268
2007-11-01 10:35:00,29.37,29.54,29.37,29.54,105437.17854518736,10.4374,10.4978,10.4374,10.4978,105437.1785
2007-11-01 10:40:00,29.54,29.58,29.5,29.53,103722.75287778594,10.4978,10.512,10.4836,10.4942,103722.7529
2007-11-01 10:45:00,29.54,29.59,29.51,29.56,94170.95273083515,10.4978,10.5155,10.4871,10.5049,94170.9527
2007-11-01 10:50:00,29.56,29.61,29.54,29.6,68821.94464854273,10.5049,10.5226,10.4978,10.5191,68821.9446
2007-11-01 10:55:00,29.59,29.62,29.55,29.6,46901.78790105315,10.5155,10.5262,10.5013,10.5191,46901.7879
2007-11-01 11:00:00,29.6,29.61,29.47,29.48,104090.1298065148,10.5191,10.5226,10.4729,10.4765,104090.1298
2007-11-01 11:05:00,29.48,29.62,29.43,29.55,205118.78520695565,10.4765,10.5262,10.4587,10.5013,205118.7852
2007-11-01 11:10:00,29.55,29.63,29.54,29.59,65760.47024246877,10.5013,10.5298,10.4978,10.5155,65760.4702
2007-11-01 11:15:00,29.61,29.64,29.54,29.63,78496.20377173646,10.5226,10.5333,10.4978,10.5298,78496.2038
2007-11-01 11:20:00,29.61,29.65,29.6,29.64,43350.477590007344,10.5226,10.5369,10.5191,10.5333,43350.4776
2007-11-01 11:25:00,29.64,29.77,29.64,29.74,141195.19960813125,10.5333,10.5795,10.5333,10.5688,141195.1996
2007-11-01 11:30:00,29.73,29.76,29.67,29.69,68821.94464854273,10.5653,10.576,10.544,10.5511,68821.9446
2007-11-01 11:35:00,29.68,29.75,29.67,29.68,71271.1241734019,10.5475,10.5724,10.544,10.5475,71271.1242
2007-11-01 11:40:00,29.68,29.69,29.59,29.67,254592.2116091109,10.5475,10.5511,10.5155,10.544,254592.2116
2007-11-01 11:45:00,29.66,29.69,29.62,29.65,78496.20377173646,10.5404,10.5511,10.5262,10.5369,78496.2038
2007-11-01 11:50:00,29.64,29.71,29.63,29.71,34778.34925300024,10.5333,10.5582,10.5298,10.5582,34778.3493
2007-11-01 11:55:00,29.71,29.75,29.71,29.75,55596.3752143032,10.5582,10.5724,10.5582,10.5724,55596.3752
2007-11-01 12:00:00,29.72,29.77,29.7,29.76,111315.20940484936,10.5617,10.5795,10.5546,10.576,111315.2094
2007-11-01 12:05:00,29.77,29.85,29.76,29.83,208670.09551800144,10.5795,10.6079,10.576,10.6008,208670.0955
2007-11-01 12:10:00,29.84,29.86,29.8,29.83,34410.972324271366,10.6044,10.6115,10.5902,10.6008,34410.9723
2007-11-01 12:15:00,29.84,29.91,29.84,29.9,100906.19642419789,10.6044,10.6293,10.6044,10.6257,100906.1964
2007-11-01 12:20:00,29.9,30.1,29.89,30.1,193975.0183688464,10.6257,10.6968,10.6222,10.6968,193975.0184
2007-11-01 12:25:00,30.1,30.11,30.05,30.08,78373.7447954935,10.6968,10.7003,10.679,10.6897,78373.7448
2007-11-01 12:30:00,30.07,30.09,29.9,29.92,116213.5684545677,10.6861,10.6932,10.6257,10.6328,116213.5685
2007-11-01 12:35:00,29.93,29.97,29.91,29.93,94660.788635807,10.6364,10.6506,10.6293,10.6364,94660.7886
2007-11-01 12:40:00,29.94,29.98,29.9,29.9,61474.40607396522,10.6399,10.6541,10.6257,10.6257,61474.4061
2007-11-01 12:45:00,29.9,29.93,29.77,29.84,39554.24932647563,10.6257,10.6364,10.5795,10.6044,39554.2493
2007-11-01 12:50:00,29.84,29.87,29.77,29.83,32329.16972814107,10.6044,10.615,10.5795,10.6008,32329.1697
2007-11-01 12:55:00,29.85,29.87,29.81,29.87,36982.6108253735,10.6079,10.615,10.5937,10.615,36982.6108
2007-11-01 13:00:00,29.88,29.88,29.82,29.84,26451.13886847905,10.6186,10.6186,10.5973,10.6044,26451.1389
2007-11-01 13:05:00,29.84,29.9,29.84,29.87,15552.289982855742,10.6044,10.6257,10.6044,10.615,15552.29
2007-11-01 13:10:00,29.88,29.9,29.83,29.85,26451.13886847905,10.6186,10.6257,10.6008,10.6079,26451.1389
2007-11-01 13:15:00,29.86,29.9,29.86,29.89,21307.8618662748,10.6115,10.6257,10.6115,10.6222,21307.8619
2007-11-01 13:20:00,29.89,29.91,29.78,29.82,53392.11364192995,10.6222,10.6293,10.5831,10.5973,53392.1136
2007-11-01 13:25:00,29.82,29.84,29.74,29.74,32329.16972814107,10.5973,10.6044,10.5688,10.5688,32329.1697
2007-11-01 13:30:00,29.73,29.77,29.63,29.64,27553.269654665684,10.5653,10.5795,10.5298,10.5333,27553.2697
2007-11-01 13:35:00,29.64,29.75,29.64,29.73,12613.274553024736,10.5333,10.5724,10.5333,10.5653,12613.2746
2007-11-01 13:40:00,29.72,29.73,29.58,29.59,34778.34925300024,10.5617,10.5653,10.512,10.5155,34778.3493
2007-11-01 13:45:00,29.59,29.67,29.52,29.59,49595.88537839824,10.5155,10.544,10.4907,10.5155,49595.8854
2007-11-01 13:50:00,29.59,29.59,29.41,29.46,31716.87484692628,10.5155,10.5155,10.4516,10.4693,31716.8748
2007-11-01 13:55:00,29.47,29.54,29.34,29.39,51677.687974528526,10.4729,10.4978,10.4267,10.4445,51677.688
2007-11-01 14:00:00,29.39,29.5,29.34,29.39,63923.58559882439,10.4445,10.4836,10.4267,10.4445,63923.5856
2007-11-01 14:05:00,29.4,29.52,29.39,29.52,42003.4288513348,10.448,10.4907,10.4445,10.4907,42003.4289
2007-11-01 14:10:00,29.5,29.53,29.4,29.52,27798.1876071516,10.4836,10.4942,10.448,10.4907,27798.1876
2007-11-01 14:15:00,29.52,29.59,29.43,29.48,29390.154298310063,10.4907,10.5155,10.4587,10.4765,29390.1543
2007-11-01 14:20:00,29.47,29.47,29.37,29.38,50208.18025961303,10.4729,10.4729,10.4374,10.4409,50208.1803
2007-11-01 14:25:00,29.37,29.38,29.27,29.28,80578.00636786676,10.4374,10.4409,10.4018,10.4054,80578.0064
2007-11-01 14:30:00,29.28,29.41,29.28,29.35,61474.40607396522,10.4054,10.4516,10.4054,10.4303,61474.4061
2007-11-01 14:35:00,29.35,29.49,29.31,29.41,84251.77565515552,10.4303,10.48,10.416,10.4516,84251.7757
2007-11-01 14:40:00,29.41,29.46,29.4,29.42,48616.213568454565,10.4516,10.4693,10.448,10.4551,48616.2136
2007-11-01 14:45:00,29.42,29.49,29.41,29.45,54371.78545187362,10.4551,10.48,10.4516,10.4658,54371.7855
2007-11-01 14:50:00,29.45,29.5,29.41,29.45,37472.446730345335,10.4658,10.4836,10.4516,10.4658,37472.4467
2007-11-01 14:55:00,29.46,29.54,29.42,29.51,35635.56208670095,10.4693,10.4978,10.4551,10.4871,35635.5621
2007-11-01 15:00:00,29.5,29.54,29.45,29.52,44207.69042370805,10.4836,10.4978,10.4658,10.4907,44207.6904
2007-11-01 15:05:00,29.52,29.59,29.51,29.55,43105.55963752143,10.4907,10.5155,10.4871,10.5013,43105.5596
2007-11-01 15:10:00,29.54,29.56,29.37,29.37,104457.50673524367,10.4978,10.5049,10.4374,10.4374,104457.5067
2007-11-01 15:15:00,29.37,29.44,29.29,29.33,83639.48077394073,10.4374,10.4622,10.4089,10.4231,83639.4808
2007-11-01 15:20:00,29.32,29.32,29.11,29.23,114866.51971589516,10.4196,10.4196,10.345,10.3876,114866.5197
2007-11-01 15:25:00,29.23,29.23,29.08,29.08,86211.11927504286,10.3876,10.3876,10.3343,10.3343,86211.1193
2007-11-01 15:30:00,29.08,29.31,29.05,29.28,103232.9169728141,10.3343,10.416,10.3236,10.4054,103232.917
2007-11-01 15:35:00,29.27,29.33,29.24,29.32,127112.41734019102,10.4018,10.4231,10.3912,10.4196,127112.4173
2007-11-01 15:40:00,29.31,29.34,29.15,29.25,135929.46362968403,10.416,10.4267,10.3592,10.3947,135929.4636
2007-11-01 15:45:00,29.25,29.26,29.08,29.22,108498.65295126132,10.3947,10.3983,10.3343,10.3841,108498.653
2007-11-01 15:50:00,29.21,29.21,28.97,29.05,163605.19226059268,10.3805,10.3805,10.2952,10.3236,163605.1923
2007-11-01 15:55:00,29.05,29.19,28.97,29.14,226549.1060494734,10.3236,10.3734,10.2952,10.3556,226549.106
2007-11-02 09:30:00,29.4,29.4,29.3,29.3,103355.37594905704,10.448,10.448,10.4125,10.4125,103355.3759
2007-11-02 09:35:00,29.32,29.35,29.19,29.32,26940.974773450893,10.4196,10.4303,10.3734,10.4196,26940.9748
2007-11-02 09:40:00,29.32,29.5,29.32,29.45,52902.27773695812,10.4196,10.4836,10.4196,10.4658,52902.2777
2007-11-02 09:45:00,29.47,29.51,29.13,29.13,48248.83663972569,10.4729,10.4871,10.3521,10.3521,48248.8366
2007-11-02 09:50:00,29.13,29.22,29.02,29.02,65882.92921871172,10.3521,10.3841,10.313,10.313,65882.9292
2007-11-02 09:55:00,29.01,29.23,29.01,29.22,59637.52143032084,10.3094,10.3876,10.3094,10.3841,59637.5214
2007-11-02 10:00:00,29.2,29.28,29.15,29.28,59392.60347783492,10.3769,10.4054,10.3592,10.4054,59392.6035
2007-11-02 10:05:00,29.28,29.35,29.22,29.28,111560.12735733528,10.4054,10.4303,10.3841,10.4054,111560.1274
2007-11-02 10:10:00,29.26,29.35,29.24,29.3,88782.75777614498,10.3983,10.4303,10.3912,10.4125,88782.7578
2007-11-02 10:15:00,29.32,29.32,29.16,29.22,104579.96571148664,10.4196,10.4196,10.3627,10.3841,104579.9657
2007-11-02 10:20:00,29.23,29.41,29.19,29.33,76047.02424687729,10.3876,10.4516,10.3734,10.4231,76047.0242
2007-11-02 10:25:00,29.35,29.43,29.33,29.41,86211.11927504286,10.4303,10.4587,10.4231,10.4516,86211.1193
2007-11-02 10:30:00,29.4,29.45,29.39,29.44,42370.80578006368,10.448,10.4658,10.4445,10.4622,42370.8058
2007-11-02 10:35:00,29.43,29.43,29.37,29.38,50208.18025961303,10.4587,10.4587,10.4374,10.4409,50208.1803
2007-11-02 10:40:00,29.38,29.41,29.3,29.32,29267.695322067106,10.4409,10.4516,10.4125,10.4196,29267.6953
2007-11-02 10:45:00,29.33,29.41,29.33,29.36,44942.44428116581,10.4231,10.4516,10.4231,10.4338,44942.4443
2007-11-02 10:50:00,29.34,29.42,29.34,29.36,30247.36713201077,10.4267,10.4551,10.4267,10.4338,30247.3671
2007-11-02 10:55:00,29.35,29.43,29.35,29.36,41636.051922605926,10.4303,10.4587,10.4303,10.4338,41636.0519
2007-11-02 11:00:00,29.36,29.42,29.32,29.4,42983.10066127847,10.4338,10.4551,10.4196,10.448,42983.1007
2007-11-02 11:05:00,29.38,29.41,29.29,29.34,32084.25177565516,10.4409,10.4516,10.4089,10.4267,32084.2518
2007-11-02 11:10:00,29.34,29.42,29.32,29.39,22777.36958119029,10.4267,10.4551,10.4196,10.4445,22777.3696
2007-11-02 11:15:00,29.4,29.42,29.32,29.33,33186.38256184178,10.448,10.4551,10.4196,10.4231,33186.3826
2007-11-02 11:20:00,29.32,29.32,29.19,29.27,168870.9282390399,10.4196,10.4196,10.3734,10.4018,168870.9282
2007-11-02 11:25:00,29.28,29.28,29.04,29.07,75557.18834190545,10.4054,10.4054,10.3201,10.3307,75557.1883
2007-11-02 11:30:00,29.05,29.14,29.05,29.13,41880.96987509184,10.3236,10.3556,10.3236,10.3521,41880.9699
2007-11-02 11:35:00,29.12,29.13,28.96,29.04,71148.66519715895,10.3485,10.3521,10.2917,10.3201,71148.6652
2007-11-02 11:40:00,29.05,29.08,28.96,29.01,148542.7381827088,10.3236,10.3343,10.2917,10.3094,148542.7382
2007-11-02 11:45:00,29.01,29.19,29.0,29.19,67842.27283859906,10.3094,10.3734,10.3059,10.3734,67842.2728
2007-11-02 11:50:00,29.18,29.29,29.13,29.22,110213.07861866274,10.3698,10.4089,10.3521,10.3841,110213.0786
2007-11-02 11:55:00,29.22,29.32,29.14,29.19,112417.340191036,10.3841,10.4196,10.3556,10.3734,112417.3402
2007-11-02 12:00:00,29.2,29.22,29.1,29.15,42125.88782757776,10.3769,10.3841,10.3414,10.3592,42125.8878
2007-11-02 12:05:00,29.14,29.23,29.11,29.15,35880.48003918687,10.3556,10.3876,10.345,10.3592,35880.48
2007-11-02 12:10:00,29.15,29.27,29.15,29.24,33308.84153808474,10.3592,10.4018,10.3592,10.3912,33308.8415
2007-11-02 12:15:00,29.25,29.3,29.23,29.29,30737.20303698261,10.3947,10.4125,10.3876,10.4089,30737.203
2007-11-02 12:20:00,29.3,29.32,29.26,29.3,35513.103110458,10.4125,10.4196,10.3983,10.4125,35513.1031
2007-11-02 12:25:00,29.29,29.32,29.26,29.3,22165.074699975507,10.4089,10.4196,10.3983,10.4125,22165.0747
2007-11-02 12:30:00,29.32,29.36,29.27,29.36,49840.80333088415,10.4196,10.4338,10.4018,10.4338,49840.8033
2007-11-02 12:35:00,29.36,29.38,29.29,29.36,45554.7391623806,10.4338,10.4409,10.4089,10.4338,45554.7392
2007-11-02 12:40:00,29.34,29.46,29.33,29.46,67964.73181484202,10.4267,10.4693,10.4231,10.4693,67964.7318
2007-11-02 12:45:00,29.45,29.5,29.41,29.49,60004.89835904972,10.4658,10.4836,10.4516,10.48,60004.8984
2007-11-02 12:50:00,29.45,29.5,29.44,29.47,40289.00318393338,10.4658,10.4836,10.4622,10.4729,40289.0032
2007-11-02 12:55:00,29.48,29.53,29.45,29.51,54249.32647563066,10.4765,10.4942,10.4658,10.4871,54249.3265
2007-11-02 13:00:00,29.52,29.62,29.5,29.58,67352.43693362724,10.4907,10.5262,10.4836,10.512,67352.4369
2007-11-02 13:05:00,29.57,29.63,29.55,29.57,22899.82855743326,10.5084,10.5298,10.5013,10.5084,22899.8286
2007-11-02 13:10:00,29.55,29.69,29.54,29.69,80210.62943913788,10.5013,10.5511,10.4978,10.5511,80210.6294
2007-11-02 13:15:00,29.69,29.7,29.63,29.69,32941.46460935586,10.5511,10.5546,10.5298,10.5511,32941.4646
2007-11-02 13:20:00,29.68,29.7,29.59,29.6,34166.05437178545,10.5475,10.5546,10.5155,10.5191,34166.0544
2007-11-02 13:25:00,29.59,29.65,29.53,29.63,36982.6108253735,10.5155,10.5369,10.4942,10.5298,36982.6108
2007-11-02 13:30:00,29.63,29.68,29.59,29.66,34900.8082292432,10.5298,10.5475,10.5155,10.5404,34900.8082
2007-11-02 13:35:00,29.66,29.72,29.63,29.69,46289.49301983835,10.5404,10.5617,10.5298,10.5511,46289.493
2007-11-02 13:40:00,29.69,29.72,29.59,29.61,63066.37276512368,10.5511,10.5617,10.5155,10.5226,63066.3728
2007-11-02 13:45:00,29.61,29.67,29.58,29.61,40778.83908890522,10.5226,10.544,10.512,10.5226,40778.8391
2007-11-02 13:50:00,29.61,29.67,29.59,29.61,46167.03404359539,10.5226,10.544,10.5155,10.5226,46167.034
2007-11-02 13:55:00,29.61,29.67,29.58,29.61,39676.70830271859,10.5226,10.544,10.512,10.5226,39676.7083
2007-11-02 14:00:00,29.6,29.61,29.5,29.51,72618.17291207446,10.5191,10.5226,10.4836,10.4871,72618.1729
2007-11-02 14:05:00,29.51,29.52,29.42,29.45,87190.79108498653,10.4871,10.4907,10.4551,10.4658,87190.7911
2007-11-02 14:10:00,29.44,29.45,29.41,29.42,32941.46460935586,10.4622,10.4658,10.4516,10.4551,32941.4646
2007-11-02 14:15:00,29.41,29.5,29.4,29.48,174871.41807494487,10.4516,10.4836,10.448,10.4765,174871.4181
2007-11-02 14:20:00,29.48,29.57,29.44,29.53,69679.15748224345,10.4765,10.5084,10.4622,10.4942,69679.1575
2007-11-02 14:25:00,29.53,29.69,29.5,29.66,50942.93411707078,10.4942,10.5511,10.4836,10.5404,50942.9341
2007-11-02 14:30:00,29.65,29.65,29.59,29.61,40166.54420769042,10.5369,10.5369,10.5155,10.5226,40166.5442
2007-11-02 14:35:00,29.62,29.62,29.54,29.55,67352.43693362724,10.5262,10.5262,10.4978,10.5013,67352.4369
2007-11-02 14:40:00,29.55,29.62,29.54,29.6,55596.3752143032,10.5013,10.5262,10.4978,10.5191,55596.3752
2007-11-02 14:45:00,29.6,29.6,29.55,29.6,48493.7545922116,10.5191,10.5191,10.5013,10.5191,48493.7546
2007-11-02 14:50:00,29.59,29.67,29.54,29.55,81190.30124908155,10.5155,10.544,10.4978,10.5013,81190.3012
2007-11-02 14:55:00,29.54,29.56,29.47,29.5,72740.63188831741,10.4978,10.5049,10.4729,10.4836,72740.6319
2007-11-02 15:00:00,29.5,29.59,29.5,29.52,116948.32231202548,10.4836,10.5155,10.4836,10.4907,116948.3223
2007-11-02 15:05:00,29.51,29.59,29.5,29.56,53514.57261817291,10.4871,10.5155,10.4836,10.5049,53514.5726
2007-11-02 15:10:00,29.56,29.57,29.43,29.49,79475.87558168013,10.5049,10.5084,10.4587,10.48,79475.8756
2007-11-02 15:15:00,29.5,29.59,29.41,29.54,82169.97305902521,10.4836,10.5155,10.4516,10.4978,82169.9731
2007-11-02 15:20:00,29.56,29.61,29.54,29.61,47759.000734753856,10.5049,10.5226,10.4978,10.5226,47759.0007
2007-11-02 15:25:00,29.61,29.65,29.57,29.57,75924.56527063434,10.5226,10.5369,10.5084,10.5084,75924.5653
2007-11-02 15:30:00,29.57,29.59,29.52,29.52,76414.40117560617,10.5084,10.5155,10.4907,10.4907,76414.4012
2007-11-02 15:35:00,29.52,29.57,29.5,29.51,62821.45481263776,10.4907,10.5084,10.4836,10.4871,62821.4548
2007-11-02 15:40:00,29.5,29.65,29.49,29.63,121846.6813617438,10.4836,10.5369,10.48,10.5298,121846.6814
2007-11-02 15:45:00,29.63,29.67,29.6,29.64,107763.89909380356,10.5298,10.544,10.5191,10.5333,107763.8991
2007-11-02 15:50:00,29.65,29.65,29.62,29.63,97722.26304188096,10.5369,10.5369,10.5262,10.5298,97722.263
2007-11-02 15:55:00,29.64,29.67,29.61,29.67,189076.65931912808,10.5333,10.544,10.5226,10.544,189076.6593
2007-11-05 09:30:00,29.35,29.5,29.19,29.37,83394.5628214548,10.4303,10.4836,10.3734,10.4374,83394.5628
2007-11-05 09:35:00,29.37,29.5,29.32,29.45,46779.32892481019,10.4374,10.4836,10.4196,10.4658,46779.3289
2007-11-05 09:40:00,29.46,29.63,29.46,29.53,73965.221650747,10.4693,10.5298,10.4693,10.4942,73965.2217
2007-11-05 09:45:00,29.53,29.54,29.49,29.53,51800.14695077149,10.4942,10.4978,10.48,10.4942,51800.147
2007-11-05 09:50:00,29.53,29.53,29.33,29.46,41636.051922605926,10.4942,10.4942,10.4231,10.4693,41636.0519
2007-11-05 09:55:00,29.49,29.54,29.4,29.5,46411.95199608131,10.48,10.4978,10.448,10.4836,46411.952
2007-11-05 10:00:00,29.5,29.52,29.44,29.45,75189.81141317658,10.4836,10.4907,10.4622,10.4658,75189.8114
2007-11-05 10:05:00,29.45,29.52,29.4,29.4,40778.83908890522,10.4658,10.4907,10.448,10.448,40778.8391
2007-11-05 10:10:00,29.41,29.48,29.38,29.46,48126.37766348273,10.4516,10.4765,10.4409,10.4693,48126.3777
2007-11-05 10:15:00,29.48,29.48,29.35,29.45,30614.74406073965,10.4765,10.4765,10.4303,10.4658,30614.7441
2007-11-05 10:20:00,29.45,29.45,29.36,29.43,33308.84153808474,10.4658,10.4658,10.4338,10.4587,33308.8415
2007-11-05 10:25:00,29.41,29.48,29.34,29.38,174504.041146216,10.4516,10.4765,10.4267,10.4409,174504.0411
2007-11-05 10:30:00,29.38,29.47,29.33,29.46,99314.22973303942,10.4409,10.4729,10.4231,10.4693,99314.2297
2007-11-05 10:35:00,29.47,29.48,29.34,29.41,221283.37007102612,10.4729,10.4765,10.4267,10.4516,221283.3701
2007-11-05 10:40:00,29.41,29.47,29.39,29.46,61107.02914523634,10.4516,10.4729,10.4445,10.4693,61107.0291
2007-11-05 10:45:00,29.47,29.49,29.41,29.41,36125.397991672784,10.4729,10.48,10.4516,10.4516,36125.398
2007-11-05 10:50:00,29.41,29.42,29.4,29.41,51555.22899828557,10.4516,10.4551,10.448,10.4516,51555.229
2007-11-05 10:55:00,29.42,29.46,29.41,29.45,23022.28753367621,10.4551,10.4693,10.4516,10.4658,23022.2875
2007-11-05 11:00:00,29.45,29.5,29.45,29.47,30614.74406073965,10.4658,10.4836,10.4658,10.4729,30614.7441
2007-11-05 11:05:00,29.48,29.5,29.44,29.47,48003.91868723977,10.4765,10.4836,10.4622,10.4729,48003.9187
2007-11-05 11:10:00,29.47,29.51,29.42,29.45,50208.18025961303,10.4729,10.4871,10.4551,10.4658,50208.1803
2007-11-05 11:15:00,29.47,29.48,29.42,29.47,22165.074699975507,10.4729,10.4765,10.4551,10.4729,22165.0747
2007-11-05 11:20:00,29.46,29.51,29.45,29.48,20940.48493754592,10.4693,10.4871,10.4658,10.4765,20940.4849
2007-11-05 11:25:00,29.49,29.54,29.48,29.5,14082.78226794024,10.48,10.4978,10.4765,10.4836,14082.7823
2007-11-05 11:30:00,29.5,29.51,29.48,29.5,29022.77736958119,10.4836,10.4871,10.4765,10.4836,29022.7774
2007-11-05 11:35:00,29.5,29.54,29.47,29.53,51432.77002204261,10.4836,10.4978,10.4729,10.4942,51432.77
2007-11-05 11:40:00,29.53,29.64,29.53,29.62,50085.72128337007,10.4942,10.5333,10.4942,10.5262,50085.7213
2007-11-05 11:45:00,29.63,29.76,29.63,29.75,68332.1087435709,10.5298,10.576,10.5298,10.5724,68332.1087
2007-11-05 11:50:00,29.75,29.75,29.71,29.73,29022.77736958119,10.5724,10.5724,10.5582,10.5653,29022.7774
2007-11-05 11:55:00,29.73,29.74,29.68,29.71,21062.94391378888,10.5653,10.5688,10.5475,10.5582,21062.9439
2007-11-05 12:00:00,29.72,29.78,29.69,29.72,52289.98285574332,10.5617,10.5831,10.5511,10.5617,52289.9829
2007-11-05 12:05:00,29.71,29.73,29.63,29.71,47146.70585353906,10.5582,10.5653,10.5298,10.5582,47146.7059
2007-11-05 12:10:00,29.71,29.74,29.67,29.71,29635.07225079598,10.5582,10.5688,10.544,10.5582,29635.0723
2007-11-05 12:15:00,29.72,29.74,29.68,29.73,20818.025961302963,10.5617,10.5688,10.5475,10.5653,20818.026
2007-11-05 12:20:00,29.73,29.75,29.66,29.67,37472.446730345335,10.5653,10.5724,10.5404,10.544,37472.4467
2007-11-05 12:25:00,29.66,29.72,29.64,29.72,22409.992652461424,10.5404,10.5617,10.5333,10.5617,22409.9927
2007-11-05 12:30:00,29.72,29.72,29.66,29.69,30369.82610825373,10.5617,10.5617,10.5404,10.5511,30369.8261
2007-11-05 12:35:00,29.68,29.69,29.62,29.66,88048.00391868723,10.5475,10.5511,10.5262,10.5404,88048.0039
2007-11-05 12:40:00,29.66,29.67,29.64,29.65,16776.87974528533,10.5404,10.544,10.5333,10.5369,16776.8797
2007-11-05 12:45:00,29.64,29.67,29.63,29.64,33186.38256184178,10.5333,10.544,10.5298,10.5333,33186.3826
2007-11-05 12:50:00,29.64,29.64,29.59,29.6,28288.02351212344,10.5333,10.5333,10.5155,10.5191,28288.0235
2007-11-05 12:55:00,29.61,29.65,29.61,29.62,30982.120989468527,10.5226,10.5369,10.5226,10.5262,30982.121
2007-11-05 13:00:00,29.62,29.64,29.62,29.62,32084.25177565516,10.5262,10.5333,10.5262,10.5262,32084.2518
2007-11-05 13:05:00,29.63,29.65,29.56,29.59,33676.21846681362,10.5298,10.5369,10.5049,10.5155,33676.2185
2007-11-05 13:10:00,29.59,29.61,29.57,29.57,22532.45162870438,10.5155,10.5226,10.5084,10.5084,22532.4516
2007-11-05 13:15:00,29.56,29.58,29.48,29.5,62331.61890766593,10.5049,10.512,10.4765,10.4836,62331.6189
2007-11-05 13:20:00,29.5,29.55,29.49,29.53,48371.29561596864,10.4836,10.5013,10.48,10.4942,48371.2956
2007-11-05 13:25:00,29.53,29.58,29.52,29.56,35880.48003918687,10.4942,10.512,10.4907,10.5049,35880.48
2007-11-05 13:30:00,29.55,29.57,29.53,29.53,30614.74406073965,10.5013,10.5084,10.4942,10.4942,30614.7441
2007-11-05 13:35:00,29.54,29.58,29.51,29.56,45922.11609110948,10.4978,10.512,10.4871,10.5049,45922.1161
2007-11-05 13:40:00,29.56,29.57,29.55,29.56,47759.000734753856,10.5049,10.5084,10.5013,10.5049,47759.0007
2007-11-05 13:45:00,29.56,29.61,29.51,29.51,96252.75532696546,10.5049,10.5226,10.4871,10.4871,96252.7553
2007-11-05 13:50:00,29.5,29.54,29.47,29.49,54126.8674993877,10.4836,10.4978,10.4729,10.48,54126.8675
2007-11-05 13:55:00,29.49,29.54,29.46,29.49,73842.76267450403,10.48,10.4978,10.4693,10.48,73842.7627
2007-11-05 14:00:00,29.49,29.56,29.47,29.55,80333.08841538084,10.48,10.5049,10.4729,10.5013,80333.0884
2007-11-05 14:05:00,29.54,29.56,29.5,29.56,47759.000734753856,10.4978,10.5049,10.4836,10.5049,47759.0007
2007-11-05 14:10:00,29.56,29.6,29.54,29.55,61351.94709772226,10.5049,10.5191,10.4978,10.5013,61351.9471
2007-11-05 14:15:00,29.56,29.58,29.52,29.53,40778.83908890522,10.5049,10.512,10.4907,10.4942,40778.8391
2007-11-05 14:20:00,29.52,29.59,29.5,29.5,34533.43130051433,10.4907,10.5155,10.4836,10.4836,34533.4313
2007-11-05 14:25:00,29.5,29.5,29.41,29.44,84864.07053637032,10.4836,10.4836,10.4516,10.4622,84864.0705
2007-11-05 14:30:00,29.44,29.46,29.4,29.41,42738.18270879255,10.4622,10.4693,10.448,10.4516,42738.1827
2007-11-05 14:35:00,29.41,29.52,29.4,29.5,63801.12662258143,10.4516,10.4907,10.448,10.4836,63801.1266
2007-11-05 14:40:00,29.5,29.53,29.45,29.52,112784.71711976489,10.4836,10.4942,10.4658,10.4907,112784.7171
2007-11-05 14:45:00,29.52,29.59,29.51,29.57,39921.6262552045,10.4907,10.5155,10.4871,10.5084,39921.6263
2007-11-05 14:50:00,29.56,29.59,29.45,29.45,78251.28581925055,10.5049,10.5155,10.4658,10.4658,78251.2858
2007-11-05 14:55:00,29.46,29.46,29.4,29.41,64780.7984325251,10.4693,10.4693,10.448,10.4516,64780.7984
2007-11-05 15:00:00,29.41,29.49,29.41,29.48,64046.04457506735,10.4516,10.48,10.4516,10.4765,64046.0446
2007-11-05 15:05:00,29.48,29.61,29.47,29.59,204506.4903257409,10.4765,10.5226,10.4729,10.5155,204506.4903
2007-11-05 15:10:00,29.59,29.63,29.57,29.58,68209.64976732794,10.5155,10.5298,10.5084,10.512,68209.6498
2007-11-05 15:15:00,29.57,29.65,29.56,29.61,79720.79353416605,10.5084,10.5369,10.5049,10.5226,79720.7935
2007-11-05 15:20:00,29.6,29.82,29.6,29.81,103600.29390154296,10.5191,10.5973,10.5191,10.5937,103600.2939
2007-11-05 15:25:00,29.8,29.81,29.72,29.77,74332.59857947587,10.5902,10.5937,10.5617,10.5795,74332.5986
2007-11-05 15:30:00,29.77,29.82,29.77,29.81,63801.12662258143,10.5795,10.5973,10.5795,10.5937,63801.1266
2007-11-05 15:35:00,29.8,29.85,29.78,29.81,99681.6066617683,10.5902,10.6079,10.5831,10.5937,99681.6067
2007-11-05 15:40:00,29.82,29.82,29.69,29.71,89639.9706098457,10.5973,10.5973,10.5511,10.5582,89639.9706
2007-11-05 15:45:00,29.72,29.77,29.7,29.73,75924.56527063434,10.5617,10.5795,10.5546,10.5653,75924.5653
2007-11-05 15:50:00,29.73,29.8,29.71,29.77,87313.25006122948,10.5653,10.5902,10.5582,10.5795,87313.2501
2007-11-05 15:55:00,29.77,29.78,29.71,29.72,172299.77957384274,10.5795,10.5831,10.5582,10.5617,172299.7796
2007-11-06 09:30:00,29.69,29.94,29.69,29.94,61596.86505020817,10.5511,10.6399,10.5511,10.6399,61596.8651
2007-11-06 09:35:00,29.93,29.99,29.88,29.97,46044.57506735243,10.6364,10.6577,10.6186,10.6506,46044.5751
2007-11-06 09:40:00,29.97,30.08,29.97,30.07,66005.38819495469,10.6506,10.6897,10.6506,10.6861,66005.3882
2007-11-06 09:45:00,30.08,30.14,30.05,30.13,88782.75777614498,10.6897,10.711,10.679,10.7074,88782.7578
2007-11-06 09:50:00,30.13,30.14,30.09,30.12,82047.51408278226,10.7074,10.711,10.6932,10.7039,82047.5141
2007-11-06 09:55:00,30.12,30.2,30.09,30.19,67597.35488611314,10.7039,10.7323,10.6932,10.7288,67597.3549
2007-11-06 10:00:00,30.19,30.2,30.12,30.13,183443.546411952,10.7288,10.7323,10.7039,10.7074,183443.5464
2007-11-06 10:05:00,30.13,30.14,30.07,30.09,143644.37913299043,10.7074,10.711,10.6861,10.6932,143644.3791
2007-11-06 10:10:00,30.09,30.12,30.07,30.07,150012.2458976243,10.6932,10.7039,10.6861,10.6861,150012.2459
2007-11-06 10:15:00,30.07,30.09,30.04,30.05,140215.5277981876,10.6861,10.6932,10.6755,10.679,140215.5278
2007-11-06 10:20:00,30.06,30.06,29.97,30.05,99559.14768552534,10.6826,10.6826,10.6506,10.679,99559.1477
2007-11-06 10:25:00,30.05,30.09,30.03,30.08,78986.0396767083,10.679,10.6932,10.6719,10.6897,78986.0397
2007-11-06 10:30:00,30.08,30.12,30.0,30.0,105927.0144501592,10.6897,10.7039,10.6612,10.6612,105927.0145
2007-11-06 10:35:00,30.02,30.08,30.01,30.03,59025.226549106046,10.6684,10.6897,10.6648,10.6719,59025.2265
2007-11-06 10:40:00,30.04,30.05,30.02,30.04,62209.15993142297,10.6755,10.679,10.6684,10.6755,62209.1599
2007-11-06 10:45:00,30.05,30.11,30.03,30.05,125887.82757776145,10.679,10.7003,10.6719,10.679,125887.8276
2007-11-06 10:50:00,30.05,30.06,29.94,29.94,82047.51408278226,10.679,10.6826,10.6399,10.6399,82047.5141
2007-11-06 10:55:00,29.94,30.04,29.94,29.95,76291.94219936321,10.6399,10.6755,10.6399,10.6435,76291.9422
2007-11-06 11:00:00,29.95,29.95,29.86,29.94,68454.56771981386,10.6435,10.6435,10.6115,10.6399,68454.5677
2007-11-06 11:05:00,29.94,29.99,29.87,29.99,41146.21601763409,10.6399,10.6577,10.615,10.6577,41146.216
2007-11-06 11:10:00,29.99,29.99,29.91,29.95,25716.385011021302,10.6577,10.6577,10.6293,10.6435,25716.385
2007-11-06 11:15:00,29.95,29.97,29.92,29.97,62086.70095518001,10.6435,10.6506,10.6328,10.6506,62086.701
2007-11-06 11:20:00,29.97,30.01,29.97,29.99,57433.25985794758,10.6506,10.6648,10.6506,10.6577,57433.2599
2007-11-06 11:25:00,29.99,30.0,29.91,29.94,52412.44183198628,10.6577,10.6612,10.6293,10.6399,52412.4418
2007-11-06 11:30:00,29.94,29.97,29.9,29.9,78496.20377173646,10.6399,10.6506,10.6257,10.6257,78496.2038
2007-11-06 11:35:00,29.9,29.9,29.85,29.85,41268.67499387705,10.6257,10.6257,10.6079,10.6079,41268.675
2007-11-06 11:40:00,29.86,29.86,29.76,29.8,52412.44183198628,10.6115,10.6115,10.576,10.5902,52412.4418
2007-11-06 11:45:00,29.81,29.82,29.78,29.78,43350.477590007344,10.5937,10.5973,10.5831,10.5831,43350.4776
2007-11-06 11:50:00,29.78,29.83,29.75,29.81,79353.41660543717,10.5831,10.6008,10.5724,10.5937,79353.4166
2007-11-06 11:55:00,29.82,29.84,29.78,29.84,29512.613274553023,10.5973,10.6044,10.5831,10.6044,29512.6133
2007-11-06 12:00:00,29.82,29.87,29.81,29.85,29022.77736958119,10.5973,10.615,10.5937,10.6079,29022.7774
2007-11-06 12:05:00,29.85,29.9,29.85,29.88,24246.8772961058,10.6079,10.6257,10.6079,10.6186,24246.8773
2007-11-06 12:10:00,29.89,29.97,29.87,29.96,27063.43374969385,10.6222,10.6506,10.615,10.647,27063.4337
2007-11-06 12:15:00,29.96,30.03,29.96,30.02,57800.636786676456,10.647,10.6719,10.647,10.6684,57800.6368
2007-11-06 12:20:00,30.03,30.1,30.03,30.06,71638.50110213079,10.6719,10.6968,10.6719,10.6826,71638.5011
2007-11-06 12:25:00,30.08,30.15,30.08,30.14,38329.65956404605,10.6897,10.7146,10.6897,10.711,38329.6596
2007-11-06 12:30:00,30.15,30.17,30.11,30.11,37839.82365907421,10.7146,10.7217,10.7003,10.7003,37839.8237
2007-11-06 12:35:00,30.12,30.15,30.07,30.08,27675.728630908645,10.7039,10.7146,10.6861,10.6897,27675.7286
2007-11-06 12:40:00,30.08,30.11,30.08,30.09,87803.08596620131,10.6897,10.7003,10.6897,10.6932,87803.086
2007-11-06 12:45:00,30.09,30.11,30.08,30.08,17021.797697771246,10.6932,10.7003,10.6897,10.6897,17021.7977
2007-11-06 12:50:00,30.08,30.11,30.08,30.09,24981.63115356356,10.6897,10.7003,10.6897,10.6932,24981.6312
2007-11-06 12:55:00,30.1,30.12,30.08,30.12,34043.59539554249,10.6968,10.7039,10.6897,10.7039,34043.5954
2007-11-06 13:00:00,30.12,30.12,30.08,30.1,33063.92358559882,10.7039,10.7039,10.6897,10.6968,33063.9236
2007-11-06 13:05:00,30.09,30.17,30.09,30.15,62576.53686015184,10.6932,10.7217,10.6932,10.7146,62576.5369
2007-11-06 13:10:00,30.15,30.19,30.15,30.18,54249.32647563066,10.7146,10.7288,10.7146,10.7252,54249.3265
2007-11-06 13:15:00,30.18,30.2,30.15,30.15,35880.48003918687,10.7252,10.7323,10.7146,10.7146,35880.48
2007-11-06 13:20:00,30.15,30.17,30.12,30.17,53147.19568944403,10.7146,10.7217,10.7039,10.7217,53147.1957
2007-11-06 13:25:00,30.17,30.18,30.1,30.12,38697.03649277492,10.7217,10.7252,10.6968,10.7039,38697.0365
2007-11-06 13:30:00,30.12,30.15,30.08,30.13,42738.18270879255,10.7039,10.7146,10.6897,10.7074,42738.1827
2007-11-06 13:35:00,30.13,30.19,30.12,30.16,36002.93901542983,10.7074,10.7288,10.7039,10.7181,36002.939
2007-11-06 13:40:00,30.17,30.17,30.13,30.15,40289.00318393338,10.7217,10.7217,10.7074,10.7146,40289.0032
2007-11-06 13:45:00,30.16,30.16,30.11,30.13,28165.56453588048,10.7181,10.7181,10.7003,10.7074,28165.5645
2007-11-06 13:50:00,30.12,30.15,30.11,30.14,31104.579965711484,10.7039,10.7146,10.7003,10.711,31104.58
2007-11-06 13:55:00,30.14,30.18,30.11,30.12,48861.13152094048,10.711,10.7252,10.7003,10.7039,48861.1315
2007-11-06 14:00:00,30.12,30.14,30.08,30.11,34288.513348028406,10.7039,10.711,10.6897,10.7003,34288.5133
2007-11-06 14:05:00,30.12,30.12,30.08,30.09,31839.33382316924,10.7039,10.7039,10.6897,10.6932,31839.3338
2007-11-06 14:10:00,30.09,30.12,30.08,30.08,49963.26230712711,10.6932,10.7039,10.6897,10.6897,49963.2623
2007-11-06 14:15:00,30.09,30.12,30.08,30.12,41758.51089884888,10.6932,10.7039,10.6897,10.7039,41758.5109
2007-11-06 14:20:00,30.12,30.14,30.09,30.13,84741.61156012735,10.7039,10.711,10.6932,10.7074,84741.6116
2007-11-06 14:25:00,30.13,30.14,30.11,30.13,48003.91868723977,10.7074,10.711,10.7003,10.7074,48003.9187
2007-11-06 14:30:00,30.12,30.13,30.09,30.12,54616.703404359534,10.7039,10.7074,10.6932,10.7039,54616.7034
2007-11-06 14:35:00,30.12,30.15,30.1,30.14,39431.790350232666,10.7039,10.7146,10.6968,10.711,39431.7904
2007-11-06 14:40:00,30.14,30.15,30.12,30.14,33676.21846681362,10.711,10.7146,10.7039,10.711,33676.2185
2007-11-06 14:45:00,30.15,30.15,30.12,30.13,54494.24442811657,10.7146,10.7146,10.7039,10.7074,54494.2444
2007-11-06 14:50:00,30.12,30.16,30.12,30.13,76781.77810433504,10.7039,10.7181,10.7039,10.7074,76781.7781
2007-11-06 14:55:00,30.13,30.18,30.13,30.13,112049.96326230712,10.7074,10.7252,10.7074,10.7074,112049.9633
2007-11-06 15:00:00,30.13,30.16,30.12,30.12,59637.52143032084,10.7074,10.7181,10.7039,10.7039,59637.5214
2007-11-06 15:05:00,30.12,30.16,30.09,30.15,48861.13152094048,10.7039,10.7181,10.6932,10.7146,48861.1315
2007-11-06 15:10:00,30.15,30.17,30.1,30.11,75802.10629439137,10.7146,10.7217,10.6968,10.7003,75802.1063
2007-11-06 15:15:00,30.11,30.16,30.1,30.13,109478.324761205,10.7003,10.7181,10.6968,10.7074,109478.3248
2007-11-06 15:20:00,30.13,30.19,30.13,30.18,68087.19079108498,10.7074,10.7288,10.7074,10.7252,68087.1908
2007-11-06 15:25:00,30.18,30.2,30.17,30.18,76781.77810433504,10.7252,10.7323,10.7217,10.7252,76781.7781
2007-11-06 15:30:00,30.19,30.21,30.19,30.21,60127.35733529268,10.7288,10.7359,10.7288,10.7359,60127.3573
2007-11-06 15:35:00,30.21,30.21,30.19,30.2,149277.49204016654,10.7359,10.7359,10.7288,10.7323,149277.492
2007-11-06 15:40:00,30.2,30.26,30.2,30.23,230590.25226549103,10.7323,10.7536,10.7323,10.743,230590.2523
2007-11-06 15:45:00,30.24,30.32,30.23,30.32,106906.68626010286,10.7465,10.775,10.743,10.775,106906.6863
2007-11-06 15:50:00,30.31,30.35,30.31,30.31,110335.5375949057,10.7714,10.7856,10.7714,10.7714,110335.5376
2007-11-06 15:55:00,30.32,30.37,30.31,30.37,162747.97942689198,10.775,10.7927,10.7714,10.7927,162747.9794
2007-11-07 09:30:00,30.45,30.82,30.31,30.46,104824.88366397256,10.8212,10.9527,10.7714,10.8247,104824.8837
2007-11-07 09:35:00,30.46,30.46,30.41,30.42,47759.000734753856,10.8247,10.8247,10.8069,10.8105,47759.0007
2007-11-07 09:40:00,30.42,30.42,30.31,30.38,61229.4881214793,10.8105,10.8105,10.7714,10.7963,61229.4881
2007-11-07 09:45:00,30.38,30.39,30.33,30.38,65882.92921871172,10.7963,10.7998,10.7785,10.7963,65882.9292
2007-11-07 09:50:00,30.39,30.5,30.39,30.46,77638.99093803576,10.7998,10.8389,10.7998,10.8247,77638.9909
2007-11-07 09:55:00,30.46,30.5,30.4,30.46,72128.33700710261,10.8247,10.8389,10.8034,10.8247,72128.337
2007-11-07 10:00:00,30.46,30.46,30.39,30.42,60617.1932402645,10.8247,10.8247,10.7998,10.8105,60617.1932
2007-11-07 10:05:00,30.43,30.46,30.39,30.43,97109.96816066618,10.8141,10.8247,10.7998,10.8141,97109.9682
2007-11-07 10:10:00,30.43,30.43,30.37,30.37,68209.64976732794,10.8141,10.8141,10.7927,10.7927,68209.6498
2007-11-07 10:15:00,30.37,30.39,30.3,30.32,52657.3597844722,10.7927,10.7998,10.7679,10.775,52657.3598
2007-11-07 10:20:00,30.31,30.32,30.28,30.32,42983.10066127847,10.7714,10.775,10.7608,10.775,42983.1007
2007-11-07 10:25:00,30.31,30.41,30.21,30.21,128092.08915013468,10.7714,10.8069,10.7359,10.7359,128092.0892
2007-11-07 10:30:00,30.22,30.38,30.13,30.17,108988.48885623316,10.7394,10.7963,10.7074,10.7217,108988.4889
2007-11-07 10:35:00,30.17,30.18,30.01,30.06,73720.30369826108,10.7217,10.7252,10.6648,10.6826,73720.3037
2007-11-07 10:40:00,30.06,30.12,30.03,30.06,66617.68307616947,10.6826,10.7039,10.6719,10.6826,66617.6831
2007-11-07 10:45:00,30.05,30.05,29.91,29.94,67597.35488611314,10.679,10.679,10.6293,10.6399,67597.3549
2007-11-07 10:50:00,29.94,29.99,29.94,29.95,62454.07788390889,10.6399,10.6577,10.6399,10.6435,62454.0779
2007-11-07 10:55:00,29.94,29.96,29.9,29.9,46167.03404359539,10.6399,10.647,10.6257,10.6257,46167.034
2007-11-07 11:00:00,29.9,29.93,29.83,29.9,60494.73426402155,10.6257,10.6364,10.6008,10.6257,60494.7343
2007-11-07 11:05:00,29.9,29.99,29.9,29.99,38207.20058780308,10.6257,10.6577,10.6257,10.6577,38207.2006
2007-11-07 11:10:00,29.99,30.05,29.99,30.04,51187.85206955669,10.6577,10.679,10.6577,10.6755,51187.8521
2007-11-07 11:15:00,30.01,30.03,29.99,30.03,25226.54910604947,10.6648,10.6719,10.6577,10.6719,25226.5491
2007-11-07 11:20:00,30.03,30.05,30.0,30.03,24736.71320107764,10.6719,10.679,10.6612,10.6719,24736.7132
2007-11-07 11:25:00,30.03,30.06,30.01,30.05,26818.51579720793,10.6719,10.6826,10.6648,10.679,26818.5158
2007-11-07 11:30:00,30.04,30.06,30.01,30.05,14939.995101640949,10.6755,10.6826,10.6648,10.679,14939.9951
2007-11-07 11:35:00,30.04,30.06,29.98,30.03,23389.664462405093,10.6755,10.6826,10.6541,10.6719,23389.6645
2007-11-07 11:40:00,30.03,30.08,30.02,30.07,66740.14205241244,10.6719,10.6897,10.6684,10.6861,66740.1421
2007-11-07 11:45:00,30.06,30.09,30.02,30.09,24246.8772961058,10.6826,10.6932,10.6684,10.6932,24246.8773
2007-11-07 11:50:00,30.07,30.14,30.04,30.13,87680.62698995836,10.6861,10.711,10.6755,10.7074,87680.627
2007-11-07 11:55:00,30.12,30.19,30.12,30.15,62821.45481263776,10.7039,10.7288,10.7039,10.7146,62821.4548
2007-11-07 12:00:00,30.14,30.15,30.08,30.12,85843.74234631399,10.711,10.7146,10.6897,10.7039,85843.7423
2007-11-07 12:05:00,30.12,30.13,30.04,30.06,30002.449179524858,10.7039,10.7074,10.6755,10.6826,30002.4492
2007-11-07 12:10:00,30.06,30.08,29.98,29.99,21797.697771246632,10.6826,10.6897,10.6541,10.6577,21797.6978
2007-11-07 12:15:00,29.99,30.03,29.93,29.93,33431.3005143277,10.6577,10.6719,10.6364,10.6364,33431.3005
2007-11-07 12:20:00,29.93,30.03,29.89,29.99,24981.63115356356,10.6364,10.6719,10.6222,10.6577,24981.6312
2007-11-07 12:25:00,29.99,30.1,29.99,30.03,31594.41587068332,10.6577,10.6968,10.6577,10.6719,31594.4159
2007-11-07 12:30:00,30.03,30.03,29.93,29.94,42248.34680382072,10.6719,10.6719,10.6364,10.6399,42248.3468
2007-11-07 12:35:00,29.94,30.01,29.9,30.0,32451.628704384028,10.6399,10.6648,10.6257,10.6612,32451.6287
2007-11-07 12:40:00,30.0,30.02,29.95,29.96,21920.15674748959,10.6612,10.6684,10.6435,10.647,21920.1567
2007-11-07 12:45:00,29.95,29.97,29.88,29.9,33063.92358559882,10.6435,10.6506,10.6186,10.6257,33063.9236
2007-11-07 12:50:00,29.9,29.91,29.81,29.88,46901.78790105315,10.6257,10.6293,10.5937,10.6186,46901.7879
2007-11-07 12:55:00,29.89,29.94,29.83,29.85,24124.418319862845,10.6222,10.6399,10.6008,10.6079,24124.4183
2007-11-07 13:00:00,29.85,29.92,29.82,29.92,26206.22091599314,10.6079,10.6328,10.5973,10.6328,26206.2209
2007-11-07 13:05:00,29.92,29.98,29.92,29.96,24491.79524859172,10.6328,10.6541,10.6328,10.647,24491.7952
2007-11-07 13:10:00,29.95,29.96,29.89,29.89,33308.84153808474,10.6435,10.647,10.6222,10.6222,33308.8415
2007-11-07 13:15:00,29.89,29.89,29.66,29.68,75067.35243693362,10.6222,10.6222,10.5404,10.5475,75067.3524
2007-11-07 13:20:00,29.68,29.79,29.62,29.64,56698.50600048983,10.5475,10.5866,10.5262,10.5333,56698.506
2007-11-07 13:25:00,29.65,29.73,29.59,29.7,37594.90570658829,10.5369,10.5653,10.5155,10.5546,37594.9057
2007-11-07 13:30:00,29.72,29.84,29.72,29.83,24369.336272348763,10.5617,10.6044,10.5617,10.6008,24369.3363
2007-11-07 13:35:00,29.85,29.93,29.85,29.87,28900.318393338228,10.6079,10.6364,10.6079,10.615,28900.3184
2007-11-07 13:40:00,29.86,29.93,29.81,29.83,43472.936566250304,10.6115,10.6364,10.5937,10.6008,43472.9366
2007-11-07 13:45:00,29.82,29.83,29.78,29.81,43472.936566250304,10.5973,10.6008,10.5831,10.5937,43472.9366
2007-11-07 13:50:00,29.82,29.84,29.75,29.81,65270.63433749694,10.5973,10.6044,10.5724,10.5937,65270.6343
2007-11-07 13:55:00,29.79,29.85,29.77,29.78,29635.07225079598,10.5866,10.6079,10.5795,10.5831,29635.0723
2007-11-07 14:00:00,29.77,29.8,29.7,29.75,18613.764388929707,10.5795,10.5902,10.5546,10.5724,18613.7644
2007-11-07 14:05:00,29.74,29.85,29.72,29.81,43105.55963752143,10.5688,10.6079,10.5617,10.5937,43105.5596
2007-11-07 14:10:00,29.81,29.84,29.8,29.81,30859.662013225567,10.5937,10.6044,10.5902,10.5937,30859.662
2007-11-07 14:15:00,29.82,29.86,29.77,29.85,43350.477590007344,10.5973,10.6115,10.5795,10.6079,43350.4776
2007-11-07 14:20:00,29.85,29.9,29.84,29.89,21430.320842517754,10.6079,10.6257,10.6044,10.6222,21430.3208
2007-11-07 14:25:00,29.88,29.97,29.81,29.97,34655.89027675729,10.6186,10.6506,10.5937,10.6506,34655.8903
2007-11-07 14:30:00,29.96,30.0,29.91,29.94,38452.118540289,10.647,10.6612,10.6293,10.6399,38452.1185
2007-11-07 14:35:00,29.94,29.96,29.89,29.92,24736.71320107764,10.6399,10.647,10.6222,10.6328,24736.7132
2007-11-07 14:40:00,29.9,30.0,29.9,29.97,44452.60837619397,10.6257,10.6612,10.6257,10.6506,44452.6084
2007-11-07 14:45:00,29.99,30.03,29.96,29.97,41758.51089884888,10.6577,10.6719,10.647,10.6506,41758.5109
2007-11-07 14:50:00,29.99,30.01,29.87,29.88,59392.60347783492,10.6577,10.6648,10.615,10.6186,59392.6035
2007-11-07 14:55:00,29.88,29.97,29.85,29.97,112049.96326230712,10.6186,10.6506,10.6079,10.6506,112049.9633
2007-11-07 15:00:00,29.97,30.01,29.93,29.97,80210.62943913788,10.6506,10.6648,10.6364,10.6506,80210.6294
2007-11-07 15:05:00,29.98,30.05,29.94,30.01,64413.42150379622,10.6541,10.679,10.6399,10.6648,64413.4215
2007-11-07 15:10:00,30.03,30.08,30.02,30.04,44575.06735243693,10.6719,10.6897,10.6684,10.6755,44575.0674
2007-11-07 15:15:00,30.04,30.07,29.96,29.98,73352.9267695322,10.6755,10.6861,10.647,10.6541,73352.9268
2007-11-07 15:20:00,29.98,30.05,29.98,29.99,80822.92432035267,10.6541,10.679,10.6541,10.6577,80822.9243
2007-11-07 15:25:00,29.99,29.99,29.76,29.83,109110.94783247611,10.6577,10.6577,10.576,10.6008,109110.9478
2007-11-07 15:30:00,29.82,29.86,29.76,29.81,110457.99657114866,10.5973,10.6115,10.576,10.5937,110457.9966
2007-11-07 15:35:00,29.81,29.85,29.74,29.75,144991.42787166298,10.5937,10.6079,10.5688,10.5724,144991.4279
2007-11-07 15:40:00,29.76,29.88,29.73,29.86,104212.58878275775,10.576,10.6186,10.5653,10.6115,104212.5888
2007-11-07 15:45:00,29.87,29.9,29.75,29.75,133357.82512858193,10.615,10.6257,10.5724,10.5724,133357.8251
2007-11-07 15:50:00,29.75,29.75,29.62,29.62,110580.4555473916,10.5724,10.5724,10.5262,10.5262,110580.4555
2007-11-07 15:55:00,29.61,29.68,29.6,29.6,243570.90374724465,10.5226,10.5475,10.5191,10.5191,243570.9037
2007-11-08 09:30:00,29.0,29.4,29.0,29.28,83272.10384521185,10.3059,10.448,10.3059,10.4054,83272.1038
2007-11-08 09:35:00,29.28,29.48,29.26,29.42,79475.87558168013,10.4054,10.4765,10.3983,10.4551,79475.8756
2007-11-08 09:40:00,29.42,29.52,29.38,29.52,42125.88782757776,10.4551,10.4907,10.4409,10.4907,42125.8878
2007-11-08 09:45:00,29.51,29.51,29.37,29.45,60127.35733529268,10.4871,10.4871,10.4374,10.4658,60127.3573
2007-11-08 09:50:00,29.45,29.63,29.45,29.63,39186.87239774675,10.4658,10.5298,10.4658,10.5298,39186.8724
2007-11-08 09:55:00,29.63,29.73,29.54,29.73,52657.3597844722,10.5298,10.5653,10.4978,10.5653,52657.3598
2007-11-08 10:00:00,29.74,29.83,29.64,29.72,131276.0225324516,10.5688,10.6008,10.5333,10.5617,131276.0225
2007-11-08 10:05:00,29.72,29.72,29.56,29.65,72005.87803085966,10.5617,10.5617,10.5049,10.5369,72005.878
2007-11-08 10:10:00,29.65,29.68,29.57,29.68,45064.90325740876,10.5369,10.5475,10.5084,10.5475,45064.9033
2007-11-08 10:15:00,29.65,29.73,29.61,29.72,67107.51898114131,10.5369,10.5653,10.5226,10.5617,67107.519
2007-11-08 10:20:00,29.72,29.77,29.7,29.76,85598.82439382806,10.5617,10.5795,10.5546,10.576,85598.8244
2007-11-08 10:25:00,29.77,29.8,29.72,29.8,70168.99338721528,10.5795,10.5902,10.5617,10.5902,70168.9934
2007-11-08 10:30:00,29.79,29.87,29.75,29.87,85108.98848885622,10.5866,10.615,10.5724,10.615,85108.9885
2007-11-08 10:35:00,29.86,29.86,29.79,29.81,91966.69115846192,10.6115,10.6115,10.5866,10.5937,91966.6912
2007-11-08 10:40:00,29.81,29.86,29.81,29.81,86945.87313250061,10.5937,10.6115,10.5937,10.5937,86945.8731
2007-11-08 10:45:00,29.81,29.88,29.78,29.84,72250.79598334557,10.5937,10.6186,10.5831,10.6044,72250.796
2007-11-08 10:50:00,29.85,29.86,29.79,29.85,109355.86578496204,10.6079,10.6115,10.5866,10.6079,109355.8658
2007-11-08 10:55:00,29.85,29.89,29.81,29.85,123193.73010041636,10.6079,10.6222,10.5937,10.6079,123193.7301
2007-11-08 11:00:00,29.85,29.9,29.84,29.89,54616.703404359534,10.6079,10.6257,10.6044,10.6222,54616.7034
2007-11-08 11:05:00,29.89,29.9,29.81,29.83,59270.14450159196,10.6222,10.6257,10.5937,10.6008,59270.1445
2007-11-08 11:10:00,29.84,29.89,29.81,29.82,39554.24932647563,10.6044,10.6222,10.5937,10.5973,39554.2493
2007-11-08 11:15:00,29.83,29.93,29.82,29.93,57923.095762919416,10.6008,10.6364,10.5973,10.6364,57923.0958
2007-11-08 11:20:00,29.93,29.94,29.84,29.9,59025.226549106046,10.6364,10.6399,10.6044,10.6257,59025.2265
2007-11-08 11:25:00,29.89,29.89,29.78,29.86,76781.77810433504,10.6222,10.6222,10.5831,10.6115,76781.7781
2007-11-08 11:30:00,29.86,29.89,29.81,29.83,102498.16311535636,10.6115,10.6222,10.5937,10.6008,102498.1631
2007-11-08 11:35:00,29.83,29.85,29.72,29.77,77883.90889052166,10.6008,10.6079,10.5617,10.5795,77883.9089
2007-11-08 11:40:00,29.77,29.81,29.75,29.8,65148.175361253976,10.5795,10.5937,10.5724,10.5902,65148.1754
2007-11-08 11:45:00,29.8,29.82,29.68,29.68,75312.27038941954,10.5902,10.5973,10.5475,10.5475,75312.2704
2007-11-08 11:50:00,29.69,29.75,29.62,29.63,72005.87803085966,10.5511,10.5724,10.5262,10.5298,72005.878
2007-11-08 11:55:00,29.64,29.65,29.56,29.62,70168.99338721528,10.5333,10.5369,10.5049,10.5262,70168.9934
2007-11-08 12:00:00,29.61,29.7,29.61,29.67,48493.7545922116,10.5226,10.5546,10.5226,10.544,48493.7546
2007-11-08 12:05:00,29.66,29.7,29.55,29.59,49106.0494734264,10.5404,10.5546,10.5013,10.5155,49106.0495
2007-11-08 12:10:00,29.6,29.67,29.59,29.63,51555.22899828557,10.5191,10.544,10.5155,10.5298,51555.229
2007-11-08 12:15:00,29.63,29.68,29.59,29.64,131888.3174136664,10.5298,10.5475,10.5155,10.5333,131888.3174
2007-11-08 12:20:00,29.64,29.67,29.51,29.62,54249.32647563066,10.5333,10.544,10.4871,10.5262,54249.3265
2007-11-08 12:25:00,29.61,29.66,29.55,29.6,65148.175361253976,10.5226,10.5404,10.5013,10.5191,65148.1754
2007-11-08 12:30:00,29.59,29.66,29.52,29.57,53514.57261817291,10.5155,10.5404,10.4907,10.5084,53514.5726
2007-11-08 12:35:00,29.57,29.58,29.4,29.46,66005.38819495469,10.5084,10.512,10.448,10.4693,66005.3882
2007-11-08 12:40:00,29.47,29.47,29.29,29.38,91476.85525349008,10.4729,10.4729,10.4089,10.4409,91476.8553
2007-11-08 12:45:00,29.38,29.38,29.14,29.15,125153.07372030368,10.4409,10.4409,10.3556,10.3592,125153.0737
2007-11-08 12:50:00,29.16,29.25,29.14,29.19,68454.56771981386,10.3627,10.3947,10.3556,10.3734,68454.5677
2007-11-08 12:55:00,29.2,29.3,29.17,29.26,48616.213568454565,10.3769,10.4125,10.3663,10.3983,48616.2136
2007-11-08 13:00:00,29.26,29.28,29.17,29.19,50698.016164584864,10.3983,10.4054,10.3663,10.3734,50698.0162
2007-11-08 13:05:00,29.18,29.18,28.94,29.03,84741.61156012735,10.3698,10.3698,10.2845,10.3165,84741.6116
2007-11-08 13:10:00,29.03,29.08,28.84,28.87,77883.90889052166,10.3165,10.3343,10.249,10.2597,77883.9089
2007-11-08 13:15:00,28.89,29.0,28.85,28.95,68332.1087435709,10.2668,10.3059,10.2526,10.2881,68332.1087
2007-11-08 13:20:00,28.96,29.05,28.95,29.03,72128.33700710261,10.2917,10.3236,10.2881,10.3165,72128.337
2007-11-08 13:25:00,29.02,29.02,28.87,28.95,161890.76659319128,10.313,10.313,10.2597,10.2881,161890.7666
2007-11-08 13:30:00,28.96,28.97,28.92,28.92,126622.5814352192,10.2917,10.2952,10.2774,10.2774,126622.5814
2007-11-08 13:35:00,28.92,28.96,28.9,28.94,112417.340191036,10.2774,10.2917,10.2703,10.2845,112417.3402
2007-11-08 13:40:00,28.93,28.96,28.84,28.92,62454.07788390889,10.281,10.2917,10.249,10.2774,62454.0779
2007-11-08 13:45:00,28.92,28.94,28.87,28.9,44085.2314474651,10.2774,10.2845,10.2597,10.2703,44085.2314
2007-11-08 13:50:00,28.9,28.96,28.9,28.94,42983.10066127847,10.2703,10.2917,10.2703,10.2845,42983.1007
2007-11-08 13:55:00,28.94,29.01,28.92,28.99,82169.97305902521,10.2845,10.3094,10.2774,10.3023,82169.9731
2007-11-08 14:00:00,28.99,29.03,28.86,28.89,83149.64486896888,10.3023,10.3165,10.2561,10.2668,83149.6449
2007-11-08 14:05:00,28.9,28.93,28.85,28.86,237815.3318638256,10.2703,10.281,10.2526,10.2561,237815.3319
2007-11-08 14:10:00,28.86,28.9,28.83,28.85,93681.11682586333,10.2561,10.2703,10.2455,10.2526,93681.1168
2007-11-08 14:15:00,28.86,28.93,28.82,28.92,57800.636786676456,10.2561,10.281,10.2419,10.2774,57800.6368
2007-11-08 14:20:00,28.92,28.92,28.8,28.82,81925.05510653931,10.2774,10.2774,10.2348,10.2419,81925.0551
2007-11-08 14:25:00,28.83,28.85,28.79,28.82,107886.35807004652,10.2455,10.2526,10.2312,10.2419,107886.3581
2007-11-08 14:30:00,28.81,28.88,28.79,28.86,136419.29953465587,10.2383,10.2632,10.2312,10.2561,136419.2995
2007-11-08 14:35:00,28.84,28.86,28.7,28.7,130786.18662747978,10.249,10.2561,10.1993,10.1993,130786.1866
2007-11-08 14:40:00,28.7,28.76,28.68,28.74,67352.43693362724,10.1993,10.2206,10.1922,10.2135,67352.4369
2007-11-08 14:45:00,28.73,28.79,28.69,28.76,77761.44991427871,10.2099,10.2312,10.1957,10.2206,77761.4499
2007-11-08 14:50:00,28.78,28.78,28.65,28.65,85966.20132255694,10.2277,10.2277,10.1815,10.1815,85966.2013
2007-11-08 14:55:00,28.65,28.9,28.65,28.89,108621.11192750427,10.1815,10.2703,10.1815,10.2668,108621.1119
2007-11-08 15:00:00,28.89,28.92,28.83,28.87,159074.2101396032,10.2668,10.2774,10.2455,10.2597,159074.2101
2007-11-08 15:05:00,28.87,28.93,28.87,28.91,126989.95836394808,10.2597,10.281,10.2597,10.2739,126989.9584
2007-11-08 15:10:00,28.91,28.92,28.76,28.79,120254.71467058537,10.2739,10.2774,10.2206,10.2312,120254.7147
2007-11-08 15:15:00,28.79,28.87,28.74,28.84,112784.71711976489,10.2312,10.2597,10.2135,10.249,112784.7171
2007-11-08 15:20:00,28.84,28.96,28.82,28.93,138501.10213078617,10.249,10.2917,10.2419,10.281,138501.1021
2007-11-08 15:25:00,28.93,29.01,28.86,29.0,138623.56110702915,10.281,10.3094,10.2561,10.3059,138623.5611
2007-11-08 15:30:00,29.0,29.01,28.98,28.99,133112.907176096,10.3059,10.3094,10.2988,10.3023,133112.9072
2007-11-08 15:35:00,28.99,29.0,28.92,28.95,331373.98971344595,10.3023,10.3059,10.2774,10.2881,331373.9897
2007-11-08 15:40:00,28.96,29.09,28.93,29.06,298065.1481753612,10.2917,10.3379,10.281,10.3272,298065.1482
2007-11-08 15:45:00,29.06,29.16,29.05,29.15,237692.87288758263,10.3272,10.3627,10.3236,10.3592,237692.8729
2007-11-08 15:50:00,29.14,29.25,29.14,29.25,300514.3277002204,10.3556,10.3947,10.3556,10.3947,300514.3277
2007-11-08 15:55:00,29.25,29.28,29.13,29.16,368479.0595150624,10.3947,10.4054,10.3521,10.3627,368479.0595
2007-11-09 09:30:00,28.83,29.12,28.83,29.09,57678.1778104335,10.2455,10.3485,10.2455,10.3379,57678.1778
2007-11-09 09:35:00,29.09,29.14,28.75,28.87,99314.22973303942,10.3379,10.3556,10.217,10.2597,99314.2297
2007-11-09 09:40:00,28.87,28.89,28.76,28.87,65270.63433749694,10.2597,10.2668,10.2206,10.2597,65270.6343
2007-11-09 09:45:00,28.87,28.95,28.79,28.95,104212.58878275775,10.2597,10.2881,10.2312,10.2881,104212.5888
2007-11-09 09:50:00,28.95,28.95,28.78,28.78,100416.36051922606,10.2881,10.2881,10.2277,10.2277,100416.3605
2007-11-09 09:55:00,28.78,28.91,28.77,28.85,104457.50673524367,10.2277,10.2739,10.2241,10.2526,104457.5067
2007-11-09 10:00:00,28.84,28.94,28.77,28.94,140705.36370315944,10.249,10.2845,10.2241,10.2845,140705.3637
2007-11-09 10:05:00,28.92,28.95,28.87,28.91,146828.31251530736,10.2774,10.2881,10.2597,10.2739,146828.3125
2007-11-09 10:10:00,28.91,28.95,28.79,28.82,143766.8381092334,10.2739,10.2881,10.2312,10.2419,143766.8381
2007-11-09 10:15:00,28.8,29.03,28.8,29.03,123806.02498163114,10.2348,10.3165,10.2348,10.3165,123806.025
2007-11-09 10:20:00,29.02,29.15,29.02,29.05,130908.64560372276,10.313,10.3592,10.313,10.3236,130908.6456
2007-11-09 10:25:00,29.06,29.2,29.01,29.2,101273.57335292676,10.3272,10.3769,10.3094,10.3769,101273.5734
2007-11-09 10:30:00,29.2,29.25,29.19,29.19,103110.45799657116,10.3769,10.3947,10.3734,10.3734,103110.458
2007-11-09 10:35:00,29.21,29.29,29.18,29.25,80210.62943913788,10.3805,10.4089,10.3698,10.3947,80210.6294
2007-11-09 10:40:00,29.25,29.25,29.19,29.23,61596.86505020817,10.3947,10.3947,10.3734,10.3876,61596.8651
2007-11-09 10:45:00,29.23,29.23,29.14,29.16,115723.73254959588,10.3876,10.3876,10.3556,10.3627,115723.7325
2007-11-09 10:50:00,29.16,29.19,29.09,29.16,61841.783002694094,10.3627,10.3734,10.3379,10.3627,61841.783
2007-11-09 10:55:00,29.16,29.26,29.16,29.26,57188.34190546167,10.3627,10.3983,10.3627,10.3983,57188.3419
2007-11-09 11:00:00,29.27,29.28,29.08,29.17,58780.308596620125,10.4018,10.4054,10.3343,10.3663,58780.3086
2007-11-09 11:05:00,29.16,29.17,29.05,29.05,96987.5091844232,10.3627,10.3663,10.3236,10.3236,96987.5092
2007-11-09 11:10:00,29.05,29.1,28.99,29.07,85598.82439382806,10.3236,10.3414,10.3023,10.3307,85598.8244
2007-11-09 11:15:00,29.07,29.1,28.96,28.99,51922.60592701445,10.3307,10.3414,10.2917,10.3023,51922.6059
2007-11-09 11:20:00,28.98,29.11,28.98,29.1,72740.63188831741,10.2988,10.345,10.2988,10.3414,72740.6319
2007-11-09 11:25:00,29.1,29.19,29.1,29.11,115968.6505020818,10.3414,10.3734,10.3414,10.345,115968.6505
2007-11-09 11:30:00,29.11,29.29,29.1,29.1,85353.90644134214,10.345,10.4089,10.3414,10.3414,85353.9064
2007-11-09 11:35:00,29.1,29.13,29.0,29.01,79353.41660543717,10.3414,10.3521,10.3059,10.3094,79353.4166
2007-11-09 11:40:00,29.01,29.13,29.01,29.13,33186.38256184178,10.3094,10.3521,10.3094,10.3521,33186.3826
2007-11-09 11:45:00,29.13,29.26,29.12,29.16,58535.39064413421,10.3521,10.3983,10.3485,10.3627,58535.3906
2007-11-09 11:50:00,29.17,29.21,29.14,29.19,35880.48003918687,10.3663,10.3805,10.3556,10.3734,35880.48
2007-11-09 11:55:00,29.19,29.24,29.14,29.18,35268.185157972075,10.3734,10.3912,10.3556,10.3698,35268.1852
2007-11-09 12:00:00,29.17,29.17,29.01,29.06,28165.56453588048,10.3663,10.3663,10.3094,10.3272,28165.5645
2007-11-09 12:05:00,29.08,29.13,29.04,29.13,26818.51579720793,10.3343,10.3521,10.3201,10.3521,26818.5158
2007-11-09 12:10:00,29.12,29.21,29.12,29.15,33676.21846681362,10.3485,10.3805,10.3485,10.3592,33676.2185
2007-11-09 12:15:00,29.15,29.19,29.13,29.15,30859.662013225567,10.3592,10.3734,10.3521,10.3592,30859.662
2007-11-09 12:20:00,29.15,29.15,29.05,29.08,45187.36223365172,10.3592,10.3592,10.3236,10.3343,45187.3622
2007-11-09 12:25:00,29.08,29.14,29.06,29.13,21307.8618662748,10.3343,10.3556,10.3272,10.3521,21307.8619
2007-11-09 12:30:00,29.14,29.19,29.1,29.15,61964.241978937054,10.3556,10.3734,10.3414,10.3592,61964.242
2007-11-09 12:35:00,29.15,29.33,29.14,29.25,84251.77565515552,10.3592,10.4231,10.3556,10.3947,84251.7757
2007-11-09 12:40:00,29.26,29.34,29.14,29.14,76414.40117560617,10.3983,10.4267,10.3556,10.3556,76414.4012
2007-11-09 12:45:00,29.15,29.2,29.13,29.13,144134.21503796228,10.3592,10.3769,10.3521,10.3521,144134.215
2007-11-09 12:50:00,29.11,29.16,29.1,29.15,34410.972324271366,10.345,10.3627,10.3414,10.3592,34410.9723
2007-11-09 12:55:00,29.15,29.17,29.07,29.09,30737.20303698261,10.3592,10.3663,10.3307,10.3379,30737.203
2007-11-09 13:00:00,29.08,29.1,29.04,29.1,22899.82855743326,10.3343,10.3414,10.3201,10.3414,22899.8286
2007-11-09 13:05:00,29.1,29.13,28.98,29.04,48003.91868723977,10.3414,10.3521,10.2988,10.3201,48003.9187
2007-11-09 13:10:00,29.02,29.12,29.01,29.07,19470.977222630416,10.313,10.3485,10.3094,10.3307,19470.9772
2007-11-09 13:15:00,29.08,29.17,29.07,29.15,59147.68552534901,10.3343,10.3663,10.3307,10.3592,59147.6855
2007-11-09 13:20:00,29.14,29.17,29.11,29.14,34778.34925300024,10.3556,10.3663,10.345,10.3556,34778.3493
2007-11-09 13:25:00,29.15,29.16,29.09,29.14,44085.2314474651,10.3592,10.3627,10.3379,10.3556,44085.2314
2007-11-09 13:30:00,29.14,29.19,29.12,29.16,29879.990203281897,10.3556,10.3734,10.3485,10.3627,29879.9902
2007-11-09 13:35:00,29.17,29.17,29.13,29.16,40778.83908890522,10.3663,10.3663,10.3521,10.3627,40778.8391
2007-11-09 13:40:00,29.15,29.18,29.12,29.14,41023.75704139113,10.3592,10.3698,10.3485,10.3556,41023.757
2007-11-09 13:45:00,29.14,29.18,29.11,29.15,43228.01861376438,10.3556,10.3698,10.345,10.3592,43228.0186
2007-11-09 13:50:00,29.15,29.16,29.1,29.1,34655.89027675729,10.3592,10.3627,10.3414,10.3414,34655.8903
2007-11-09 13:55:00,29.1,29.11,29.04,29.05,19103.60029390154,10.3414,10.345,10.3201,10.3236,19103.6003
2007-11-09 14:00:00,29.05,29.16,29.0,29.16,52657.3597844722,10.3236,10.3627,10.3059,10.3627,52657.3598
2007-11-09 14:05:00,29.16,29.17,29.12,29.14,89395.05265735977,10.3627,10.3663,10.3485,10.3556,89395.0527
2007-11-09 14:10:00,29.14,29.16,29.09,29.13,52045.06490325741,10.3556,10.3627,10.3379,10.3521,52045.0649
2007-11-09 14:15:00,29.14,29.21,29.12,29.21,73597.84472201811,10.3556,10.3805,10.3485,10.3805,73597.8447
2007-11-09 14:20:00,29.2,29.23,29.1,29.2,87925.54494244428,10.3769,10.3876,10.3414,10.3769,87925.5449
2007-11-09 14:25:00,29.2,29.25,29.19,29.23,237692.87288758263,10.3769,10.3947,10.3734,10.3876,237692.8729
2007-11-09 14:30:00,29.23,29.26,29.11,29.12,576169.4832231202,10.3876,10.3983,10.345,10.3485,576169.4832
2007-11-09 14:35:00,29.12,29.12,29.02,29.04,134337.49693852558,10.3485,10.3485,10.313,10.3201,134337.4969
2007-11-09 14:40:00,29.04,29.22,29.03,29.19,61841.783002694094,10.3201,10.3841,10.3165,10.3734,61841.783
2007-11-09 14:45:00,29.19,29.19,29.13,29.19,43962.77247122214,10.3734,10.3734,10.3521,10.3734,43962.7725
2007-11-09 14:50:00,29.19,29.19,29.12,29.13,48616.213568454565,10.3734,10.3734,10.3485,10.3521,48616.2136
2007-11-09 14:55:00,29.11,29.19,29.1,29.14,99314.22973303942,10.345,10.3734,10.3414,10.3556,99314.2297
2007-11-09 15:00:00,29.14,29.17,29.08,29.1,98457.01689933872,10.3556,10.3663,10.3343,10.3414,98457.0169
2007-11-09 15:05:00,29.11,29.15,29.09,29.15,80945.38329659564,10.345,10.3592,10.3379,10.3592,80945.3833
2007-11-09 15:10:00,29.14,29.16,29.11,29.14,44085.2314474651,10.3556,10.3627,10.345,10.3556,44085.2314
2007-11-09 15:15:00,29.14,29.14,29.08,29.1,81435.21920156747,10.3556,10.3556,10.3343,10.3414,81435.2192
2007-11-09 15:20:00,29.12,29.15,29.08,29.14,92456.52706343374,10.3485,10.3592,10.3343,10.3556,92456.5271
2007-11-09 15:25:00,29.14,29.14,29.08,29.09,76781.77810433504,10.3556,10.3556,10.3343,10.3379,76781.7781
2007-11-09 15:30:00,29.09,29.1,29.01,29.01,82292.43203526818,10.3379,10.3414,10.3094,10.3094,82292.432
2007-11-09 15:35:00,29.02,29.07,28.96,29.07,84496.69360764143,10.313,10.3307,10.2917,10.3307,84496.6936
2007-11-09 15:40:00,29.08,29.09,28.96,28.98,115968.6505020818,10.3343,10.3379,10.2917,10.2988,115968.6505
2007-11-09 15:45:00,28.98,29.02,28.9,28.92,132867.9892236101,10.2988,10.313,10.2703,10.2774,132867.9892
2007-11-09 15:50:00,28.92,28.95,28.83,28.83,175973.5488611315,10.2774,10.2881,10.2455,10.2455,175973.5489
2007-11-09 15:55:00,28.83,28.99,28.83,28.83,184668.1361743816,10.2455,10.3023,10.2455,10.2455,184668.1362
2007-11-12 09:30:00,28.82,28.82,28.4,28.41,173156.99240754347,10.2419,10.2419,10.0926,10.0962,173156.9924
2007-11-12 09:35:00,28.43,28.43,28.07,28.23,152706.34337496938,10.1033,10.1033,9.9754,10.0322,152706.3434
2007-11-12 09:40:00,28.23,28.38,28.21,28.35,83639.48077394073,10.0322,10.0855,10.0251,10.0749,83639.4808
2007-11-12 09:45:00,28.35,28.51,28.31,28.38,107763.89909380356,10.0749,10.1317,10.0607,10.0855,107763.8991
2007-11-12 09:50:00,28.39,28.42,28.25,28.27,97599.804065638,10.0891,10.0998,10.0393,10.0464,97599.8041
2007-11-12 09:55:00,28.26,28.34,28.25,28.29,106784.2272838599,10.0429,10.0713,10.0393,10.0536,106784.2273
2007-11-12 10:00:00,28.29,28.3,28.23,28.3,78006.36786676463,10.0536,10.0571,10.0322,10.0571,78006.3679
2007-11-12 10:05:00,28.3,28.45,28.25,28.25,121969.14033798676,10.0571,10.1104,10.0393,10.0393,121969.1403
2007-11-12 10:10:00,28.27,28.28,28.18,28.19,89639.9706098457,10.0464,10.05,10.0145,10.018,89639.9706
2007-11-12 10:15:00,28.19,28.25,28.19,28.21,79230.95762919422,10.018,10.0393,10.018,10.0251,79230.9576
2007-11-12 10:20:00,28.21,28.35,28.19,28.35,99681.6066617683,10.0251,10.0749,10.018,10.0749,99681.6067
2007-11-12 10:25:00,28.35,28.38,28.26,28.31,92823.90399216262,10.0749,10.0855,10.0429,10.0607,92823.904
2007-11-12 10:30:00,28.32,28.47,28.31,28.41,97967.18099436688,10.0642,10.1175,10.0607,10.0962,97967.181
2007-11-12 10:35:00,28.42,28.42,28.31,28.33,68087.19079108498,10.0998,10.0998,10.0607,10.0678,68087.1908
2007-11-12 10:40:00,28.34,28.41,28.34,28.38,72985.54984080333,10.0713,10.0962,10.0713,10.0855,72985.5498
2007-11-12 10:45:00,28.36,28.4,28.34,28.38,76047.02424687729,10.0784,10.0926,10.0713,10.0855,76047.0242
2007-11-12 10:50:00,28.38,28.45,28.37,28.44,64413.42150379622,10.0855,10.1104,10.082,10.1069,64413.4215
2007-11-12 10:55:00,28.44,28.58,28.43,28.56,73842.76267450403,10.1069,10.1566,10.1033,10.1495,73842.7627
2007-11-12 11:00:00,28.56,28.74,28.56,28.71,123683.5660053882,10.1495,10.2135,10.1495,10.2028,123683.566
2007-11-12 11:05:00,28.71,28.73,28.65,28.69,97354.88611315208,10.2028,10.2099,10.1815,10.1957,97354.8861
2007-11-12 11:10:00,28.69,28.72,28.68,28.7,36982.6108253735,10.1957,10.2064,10.1922,10.1993,36982.6108
2007-11-12 11:15:00,28.69,28.7,28.54,28.55,72373.25495958854,10.1957,10.1993,10.1424,10.146,72373.255
2007-11-12 11:20:00,28.56,28.56,28.52,28.52,37105.06980161645,10.1495,10.1495,10.1353,10.1353,37105.0698
2007-11-12 11:25:00,28.52,28.57,28.52,28.55,49350.96742591231,10.1353,10.1531,10.1353,10.146,49350.9674
2007-11-12 11:30:00,28.55,28.56,28.5,28.53,69311.78055351457,10.146,10.1495,10.1282,10.1388,69311.7806
2007-11-12 11:35:00,28.53,28.54,28.48,28.52,65148.175361253976,10.1388,10.1424,10.1211,10.1353,65148.1754
2007-11-12 11:40:00,28.52,28.53,28.47,28.5,84741.61156012735,10.1353,10.1388,10.1175,10.1282,84741.6116
2007-11-12 11:45:00,28.49,28.54,28.41,28.41,80700.46534410972,10.1246,10.1424,10.0962,10.0962,80700.4653
2007-11-12 11:50:00,28.41,28.42,28.36,28.37,18368.84643644379,10.0962,10.0998,10.0784,10.082,18368.8464
2007-11-12 11:55:00,28.36,28.39,28.36,28.39,32819.0056331129,10.0784,10.0891,10.0784,10.0891,32819.0056
2007-11-12 12:00:00,28.39,28.5,28.39,28.48,77516.53196179279,10.0891,10.1282,10.0891,10.1211,77516.532
2007-11-12 12:05:00,28.47,28.51,28.45,28.5,80210.62943913788,10.1175,10.1317,10.1104,10.1282,80210.6294
2007-11-12 12:10:00,28.49,28.52,28.47,28.51,44819.98530492285,10.1246,10.1353,10.1175,10.1317,44819.9853
2007-11-12 12:15:00,28.51,28.61,28.48,28.6,54616.703404359534,10.1317,10.1673,10.1211,10.1637,54616.7034
2007-11-12 12:20:00,28.6,28.7,28.6,28.67,55718.83419054616,10.1637,10.1993,10.1637,10.1886,55718.8342
2007-11-12 12:25:00,28.66,28.67,28.63,28.65,54616.703404359534,10.185,10.1886,10.1744,10.1815,54616.7034
2007-11-12 12:30:00,28.65,28.74,28.65,28.72,43840.31349497918,10.1815,10.2135,10.1815,10.2064,43840.3135
2007-11-12 12:35:00,28.71,28.77,28.69,28.74,75189.81141317658,10.2028,10.2241,10.1957,10.2135,75189.8114
2007-11-12 12:40:00,28.74,28.74,28.68,28.68,26083.76193975018,10.2135,10.2135,10.1922,10.1922,26083.7619
2007-11-12 12:45:00,28.68,28.7,28.61,28.61,50085.72128337007,10.1922,10.1993,10.1673,10.1673,50085.7213
2007-11-12 12:50:00,28.61,28.62,28.53,28.62,48738.672544697525,10.1673,10.1708,10.1388,10.1708,48738.6725
2007-11-12 12:55:00,28.62,28.65,28.58,28.58,43595.39554249327,10.1708,10.1815,10.1566,10.1566,43595.3955
2007-11-12 13:00:00,28.58,28.64,28.57,28.61,67719.81386235611,10.1566,10.1779,10.1531,10.1673,67719.8139
2007-11-12 13:05:00,28.62,28.63,28.55,28.56,44942.44428116581,10.1708,10.1744,10.146,10.1495,44942.4443
2007-11-12 13:10:00,28.55,28.58,28.52,28.57,75189.81141317658,10.146,10.1566,10.1353,10.1531,75189.8114
2007-11-12 13:15:00,28.57,28.6,28.53,28.56,71760.96007837374,10.1531,10.1637,10.1388,10.1495,71760.9601
2007-11-12 13:20:00,28.56,28.58,28.54,28.57,59025.226549106046,10.1495,10.1566,10.1424,10.1531,59025.2265
2007-11-12 13:25:00,28.56,28.59,28.55,28.55,52902.27773695812,10.1495,10.1602,10.146,10.146,52902.2777
2007-11-12 13:30:00,28.55,28.56,28.52,28.53,29145.236345824145,10.146,10.1495,10.1353,10.1388,29145.2363
2007-11-12 13:35:00,28.52,28.53,28.47,28.47,74944.89346069067,10.1353,10.1388,10.1175,10.1175,74944.8935
2007-11-12 13:40:00,28.47,28.47,28.39,28.42,120989.4685280431,10.1175,10.1175,10.0891,10.0998,120989.4685
2007-11-12 13:45:00,28.42,28.42,28.38,28.42,41023.75704139113,10.0998,10.0998,10.0855,10.0998,41023.757
2007-11-12 13:50:00,28.41,28.42,28.33,28.34,95518.00146950773,10.0962,10.0998,10.0678,10.0713,95518.0015
2007-11-12 13:55:00,28.34,28.36,28.31,28.31,82904.72691648298,10.0713,10.0784,10.0607,10.0607,82904.7269
2007-11-12 14:00:00,28.31,28.34,28.28,28.3,112784.71711976489,10.0607,10.0713,10.05,10.0571,112784.7171
2007-11-12 14:05:00,28.3,28.3,28.25,28.25,69924.07543472936,10.0571,10.0571,10.0393,10.0393,69924.0754
2007-11-12 14:10:00,28.25,28.25,28.16,28.16,92578.9860396767,10.0393,10.0393,10.0074,10.0074,92578.986
2007-11-12 14:15:00,28.16,28.17,28.09,28.1,130173.891746265,10.0074,10.0109,9.9825,9.986,130173.8917
2007-11-12 14:20:00,28.09,28.26,28.09,28.23,90497.1834435464,9.9825,10.0429,9.9825,10.0322,90497.1834
2007-11-12 14:25:00,28.23,28.31,28.18,28.29,69679.15748224345,10.0322,10.0607,10.0145,10.0536,69679.1575
2007-11-12 14:30:00,28.27,28.44,28.27,28.35,163360.27430810675,10.0464,10.1069,10.0464,10.0749,163360.2743
2007-11-12 14:35:00,28.35,28.38,28.3,28.31,118907.6659319128,10.0749,10.0855,10.0571,10.0607,118907.6659
2007-11-12 14:40:00,28.31,28.37,28.3,28.34,113519.47097722262,10.0607,10.082,10.0571,10.0713,113519.471
2007-11-12 14:45:00,28.34,28.4,28.23,28.26,127357.33529267694,10.0713,10.0926,10.0322,10.0429,127357.3353
2007-11-12 14:50:00,28.26,28.26,28.16,28.18,166911.58461915256,10.0429,10.0429,10.0074,10.0145,166911.5846
2007-11-12 14:55:00,28.18,28.24,28.18,28.21,85966.20132255694,10.0145,10.0358,10.0145,10.0251,85966.2013
2007-11-12 15:00:00,28.21,28.21,28.09,28.12,251530.73720303696,10.0251,10.0251,9.9825,9.9931,251530.7372
2007-11-12 15:05:00,28.12,28.17,28.09,28.13,237570.41391133968,9.9931,10.0109,9.9825,9.9967,237570.4139
2007-11-12 15:10:00,28.13,28.18,28.1,28.16,118907.6659319128,9.9967,10.0145,9.986,10.0074,118907.6659
2007-11-12 15:15:00,28.16,28.21,28.11,28.17,167768.7974528533,10.0074,10.0251,9.9896,10.0109,167768.7975
2007-11-12 15:20:00,28.18,28.25,28.13,28.18,135317.16874846927,10.0145,10.0393,9.9967,10.0145,135317.1687
2007-11-12 15:25:00,28.17,28.18,28.07,28.07,212466.3237815332,10.0109,10.0145,9.9754,9.9754,212466.3238
2007-11-12 15:30:00,28.07,28.26,28.07,28.25,172054.86162135683,9.9754,10.0429,9.9754,10.0393,172054.8616
2007-11-12 15:35:00,28.25,28.25,28.13,28.14,191158.4619152584,10.0393,10.0393,9.9967,10.0002,191158.4619
2007-11-12 15:40:00,28.15,28.19,28.09,28.12,210017.144256674,10.0038,10.018,9.9825,9.9931,210017.1443
2007-11-12 15:45:00,28.12,28.13,28.01,28.03,189933.8721528288,9.9931,9.9967,9.954,9.9612,189933.8722
2007-11-12 15:50:00,28.03,28.05,27.98,28.0,237937.79084006857,9.9612,9.9683,9.9434,9.9505,237937.7908
2007-11-12 15:55:00,28.0,28.09,28.0,28.01,312760.22532451624,9.9505,9.9825,9.9505,9.954,312760.2253
2007-11-13 09:30:00,27.84,28.03,27.81,27.93,141807.49448934605,9.8936,9.9612,9.883,9.9256,141807.4945
2007-11-13 09:35:00,27.95,28.05,27.94,27.98,38819.49546901788,9.9327,9.9683,9.9292,9.9434,38819.4955
2007-11-13 09:40:00,28.0,28.3,28.0,28.22,115846.19152583885,9.9505,10.0571,9.9505,10.0287,115846.1915
2007-11-13 09:45:00,28.21,28.22,28.18,28.21,40533.921136419296,10.0251,10.0287,10.0145,10.0251,40533.9211
2007-11-13 09:50:00,28.21,28.21,27.97,28.04,108376.19397501837,10.0251,10.0251,9.9398,9.9647,108376.194
2007-11-13 09:55:00,28.04,28.17,28.03,28.17,63556.20867009551,9.9647,10.0109,9.9612,10.0109,63556.2087
2007-11-13 10:00:00,28.16,28.21,28.12,28.14,79843.252510409,10.0074,10.0251,9.9931,10.0002,79843.2525
2007-11-13 10:05:00,28.14,28.22,28.1,28.1,79598.3345579231,10.0002,10.0287,9.986,9.986,79598.3346
2007-11-13 10:10:00,28.12,28.19,28.07,28.19,99804.06563801126,9.9931,10.018,9.9754,10.018,99804.0656
2007-11-13 10:15:00,28.18,28.27,28.15,28.25,123316.18907665931,10.0145,10.0464,10.0038,10.0393,123316.1891
2007-11-13 10:20:00,28.26,28.27,28.11,28.12,140215.5277981876,10.0429,10.0464,9.9896,9.9931,140215.5278
2007-11-13 10:25:00,28.12,28.34,28.12,28.34,94660.788635807,9.9931,10.0713,9.9931,10.0713,94660.7886
2007-11-13 10:30:00,28.33,28.33,28.26,28.26,96130.2963507225,10.0678,10.0678,10.0429,10.0429,96130.2964
2007-11-13 10:35:00,28.26,28.26,28.15,28.17,73108.00881704628,10.0429,10.0429,10.0038,10.0109,73108.0088
2007-11-13 10:40:00,28.16,28.18,28.06,28.11,82414.89101151114,10.0074,10.0145,9.9718,9.9896,82414.891
2007-11-13 10:45:00,28.12,28.16,28.04,28.04,69801.6164584864,9.9931,10.0074,9.9647,9.9647,69801.6165
2007-11-13 10:50:00,28.04,28.11,28.03,28.06,96252.75532696546,9.9647,9.9896,9.9612,9.9718,96252.7553
2007-11-13 10:55:00,28.04,28.07,28.04,28.07,48003.91868723977,9.9647,9.9754,9.9647,9.9754,48003.9187
2007-11-13 11:00:00,28.07,28.13,28.05,28.11,108866.0298799902,9.9754,9.9967,9.9683,9.9896,108866.0299
2007-11-13 11:05:00,28.12,28.21,28.12,28.2,62209.15993142297,9.9931,10.0251,9.9931,10.0216,62209.1599
2007-11-13 11:10:00,28.2,28.21,28.12,28.14,34778.34925300024,10.0216,10.0251,9.9931,10.0002,34778.3493
2007-11-13 11:15:00,28.13,28.2,28.1,28.11,41636.051922605926,9.9967,10.0216,9.986,9.9896,41636.0519
2007-11-13 11:20:00,28.12,28.13,28.03,28.05,164217.48714180748,9.9931,9.9967,9.9612,9.9683,164217.4871
2007-11-13 11:25:00,28.05,28.1,28.03,28.05,79108.49865295125,9.9683,9.986,9.9612,9.9683,79108.4987
2007-11-13 11:30:00,28.04,28.06,28.03,28.06,18491.30541268675,9.9647,9.9718,9.9612,9.9718,18491.3054
2007-11-13 11:35:00,28.06,28.13,27.98,27.99,85598.82439382806,9.9718,9.9967,9.9434,9.9469,85598.8244
2007-11-13 11:40:00,27.98,27.98,27.94,27.96,71638.50110213079,9.9434,9.9434,9.9292,9.9363,71638.5011
2007-11-13 11:45:00,27.97,28.03,27.88,27.89,61107.02914523634,9.9398,9.9612,9.9079,9.9114,61107.0291
2007-11-13 11:50:00,27.89,27.92,27.89,27.89,33553.75949057066,9.9114,9.9221,9.9114,9.9114,33553.7595
2007-11-13 11:55:00,27.9,27.98,27.83,27.83,70413.9113397012,9.915,9.9434,9.8901,9.8901,70413.9113
2007-11-13 12:00:00,27.83,27.85,27.77,27.77,75557.18834190545,9.8901,9.8972,9.8688,9.8688,75557.1883
2007-11-13 12:05:00,27.77,27.77,27.71,27.71,87803.08596620131,9.8688,9.8688,9.8474,9.8474,87803.086
2007-11-13 12:10:00,27.7,27.73,27.65,27.66,54004.408523144746,9.8439,9.8545,9.8261,9.8297,54004.4085
2007-11-13 12:15:00,27.66,27.72,27.66,27.7,56331.12907176096,9.8297,9.851,9.8297,9.8439,56331.1291
2007-11-13 12:20:00,27.7,27.71,27.67,27.69,40778.83908890522,9.8439,9.8474,9.8332,9.8403,40778.8391
2007-11-13 12:25:00,27.68,27.75,27.68,27.75,63188.83174136664,9.8368,9.8617,9.8368,9.8617,63188.8317
2007-11-13 12:30:00,27.75,27.81,27.75,27.8,48738.672544697525,9.8617,9.883,9.8617,9.8794,48738.6725
2007-11-13 12:35:00,27.8,27.85,27.78,27.85,55596.3752143032,9.8794,9.8972,9.8723,9.8972,55596.3752
2007-11-13 12:40:00,27.85,27.87,27.78,27.82,58535.39064413421,9.8972,9.9043,9.8723,9.8865,58535.3906
2007-11-13 12:45:00,27.83,27.83,27.76,27.8,80333.08841538084,9.8901,9.8901,9.8652,9.8794,80333.0884
2007-11-13 12:50:00,27.8,27.83,27.79,27.83,25838.843987264263,9.8794,9.8901,9.8759,9.8901,25838.844
2007-11-13 12:55:00,27.83,27.84,27.77,27.78,41758.51089884888,9.8901,9.8936,9.8688,9.8723,41758.5109
2007-11-13 13:00:00,27.78,27.79,27.76,27.77,24001.959343619885,9.8723,9.8759,9.8652,9.8688,24001.9593
2007-11-13 13:05:00,27.77,27.81,27.75,27.76,37962.28263531717,9.8688,9.883,9.8617,9.8652,37962.2826
2007-11-13 13:10:00,27.76,27.78,27.74,27.77,34655.89027675729,9.8652,9.8723,9.8581,9.8688,34655.8903
2007-11-13 13:15:00,27.76,27.81,27.76,27.79,32451.628704384028,9.8652,9.883,9.8652,9.8759,32451.6287
2007-11-13 13:20:00,27.79,27.86,27.79,27.85,46656.869948567226,9.8759,9.9007,9.8759,9.8972,46656.8699
2007-11-13 13:25:00,27.84,27.93,27.82,27.91,36370.31594415871,9.8936,9.9256,9.8865,9.9185,36370.3159
2007-11-13 13:30:00,27.92,27.95,27.9,27.94,35145.726181729115,9.9221,9.9327,9.915,9.9292,35145.7262
2007-11-13 13:35:00,27.94,27.95,27.9,27.94,64903.257408768055,9.9292,9.9327,9.915,9.9292,64903.2574
2007-11-13 13:40:00,27.94,27.98,27.92,27.95,55351.45726181729,9.9292,9.9434,9.9221,9.9327,55351.4573
2007-11-13 13:45:00,27.95,27.96,27.92,27.94,34288.513348028406,9.9327,9.9363,9.9221,9.9292,34288.5133
2007-11-13 13:50:00,27.94,27.97,27.92,27.95,58412.93166789125,9.9292,9.9398,9.9221,9.9327,58412.9317
2007-11-13 13:55:00,27.96,27.96,27.92,27.92,46411.95199608131,9.9363,9.9363,9.9221,9.9221,46411.952
2007-11-13 14:00:00,27.92,27.93,27.86,27.89,72618.17291207446,9.9221,9.9256,9.9007,9.9114,72618.1729
2007-11-13 14:05:00,27.88,27.9,27.84,27.87,103722.75287778594,9.9079,9.915,9.8936,9.9043,103722.7529
2007-11-13 14:10:00,27.88,27.9,27.8,27.81,203281.90056331127,9.9079,9.915,9.8794,9.883,203281.9006
2007-11-13 14:15:00,27.81,27.94,27.81,27.93,65148.175361253976,9.883,9.9292,9.883,9.9256,65148.1754
2007-11-13 14:20:00,27.92,27.94,27.82,27.9,104090.1298065148,9.9221,9.9292,9.8865,9.915,104090.1298
2007-11-13 14:25:00,27.9,27.95,27.88,27.92,63556.20867009551,9.915,9.9327,9.9079,9.9221,63556.2087
2007-11-13 14:30:00,27.92,27.98,27.92,27.96,55596.3752143032,9.9221,9.9434,9.9221,9.9363,55596.3752
2007-11-13 14:35:00,27.96,27.98,27.9,27.91,52167.52387950036,9.9363,9.9434,9.915,9.9185,52167.5239
2007-11-13 14:40:00,27.91,27.94,27.9,27.94,67229.97795738427,9.9185,9.9292,9.915,9.9292,67229.978
2007-11-13 14:45:00,27.94,28.09,27.92,28.09,90497.1834435464,9.9292,9.9825,9.9221,9.9825,90497.1834
2007-11-13 14:50:00,28.1,28.12,28.05,28.09,87313.25006122948,9.986,9.9931,9.9683,9.9825,87313.2501
2007-11-13 14:55:00,28.09,28.1,27.99,28.03,77761.44991427871,9.9825,9.986,9.9469,9.9612,77761.4499
2007-11-13 15:00:00,28.04,28.16,28.04,28.15,62331.61890766593,9.9647,10.0074,9.9647,10.0038,62331.6189
2007-11-13 15:05:00,28.15,28.19,28.08,28.08,103477.83492530002,10.0038,10.018,9.9789,9.9789,103477.8349
2007-11-13 15:10:00,28.09,28.16,28.07,28.15,104212.58878275775,9.9825,10.0074,9.9754,10.0038,104212.5888
2007-11-13 15:15:00,28.15,28.26,28.15,28.23,169483.2231202547,10.0038,10.0429,10.0038,10.0322,169483.2231
2007-11-13 15:20:00,28.22,28.28,28.19,28.28,73108.00881704628,10.0287,10.05,10.018,10.05,73108.0088
2007-11-13 15:25:00,28.27,28.34,28.24,28.34,115968.6505020818,10.0464,10.0713,10.0358,10.0713,115968.6505
2007-11-13 15:30:00,28.34,28.34,28.26,28.3,134827.33284349742,10.0713,10.0713,10.0429,10.0571,134827.3328
2007-11-13 15:35:00,28.3,28.34,28.25,28.34,67842.27283859906,10.0571,10.0713,10.0393,10.0713,67842.2728
2007-11-13 15:40:00,28.34,28.45,28.31,28.43,139235.85598824391,10.0713,10.1104,10.0607,10.1033,139235.856
2007-11-13 15:45:00,28.43,28.43,28.37,28.37,156502.5716385011,10.1033,10.1033,10.082,10.082,156502.5716
2007-11-13 15:50:00,28.38,28.39,28.33,28.34,195811.9030124908,10.0855,10.0891,10.0678,10.0713,195811.903
2007-11-13 15:55:00,28.34,28.34,28.21,28.21,572005.8780308596,10.0713,10.0713,10.0251,10.0251,572005.878
2007-11-14 09:30:00,28.44,28.52,28.21,28.31,103477.83492530002,10.1069,10.1353,10.0251,10.0607,103477.8349
2007-11-14 09:35:00,28.3,28.57,28.28,28.56,90742.10139603232,10.0571,10.1531,10.05,10.1495,90742.1014
2007-11-14 09:40:00,28.56,28.74,28.55,28.63,125520.45064903256,10.1495,10.2135,10.146,10.1744,125520.4506
2007-11-14 09:45:00,28.63,28.7,28.61,28.66,47881.45971099681,10.1744,10.1993,10.1673,10.185,47881.4597
2007-11-14 09:50:00,28.67,28.76,28.67,28.74,93436.1988733774,10.1886,10.2206,10.1886,10.2135,93436.1989
2007-11-14 09:55:00,28.74,28.76,28.68,28.72,115846.19152583885,10.2135,10.2206,10.1922,10.2064,115846.1915
2007-11-14 10:00:00,28.72,28.76,28.69,28.72,71516.04212588782,10.2064,10.2206,10.1957,10.2064,71516.0421
2007-11-14 10:05:00,28.72,28.78,28.72,28.76,72373.25495958854,10.2064,10.2277,10.2064,10.2206,72373.255
2007-11-14 10:10:00,28.77,28.84,28.74,28.84,60862.11119275042,10.2241,10.249,10.2135,10.249,60862.1112
2007-11-14 10:15:00,28.84,28.84,28.79,28.82,55718.83419054616,10.249,10.249,10.2312,10.2419,55718.8342
2007-11-14 10:20:00,28.82,28.87,28.79,28.82,76169.48322312025,10.2419,10.2597,10.2312,10.2419,76169.4832
2007-11-14 10:25:00,28.82,28.83,28.74,28.83,74944.89346069067,10.2419,10.2455,10.2135,10.2455,74944.8935
2007-11-14 10:30:00,28.81,28.81,28.66,28.71,61596.86505020817,10.2383,10.2383,10.185,10.2028,61596.8651
2007-11-14 10:35:00,28.7,28.8,28.7,28.79,76169.48322312025,10.1993,10.2348,10.1993,10.2312,76169.4832
2007-11-14 10:40:00,28.79,28.79,28.68,28.68,61351.94709772226,10.2312,10.2312,10.1922,10.1922,61351.9471
2007-11-14 10:45:00,28.7,28.79,28.7,28.79,32574.087680626988,10.1993,10.2312,10.1993,10.2312,32574.0877
2007-11-14 10:50:00,28.79,28.86,28.73,28.73,78863.58070046533,10.2312,10.2561,10.2099,10.2099,78863.5807
2007-11-14 10:55:00,28.72,28.76,28.67,28.68,52045.06490325741,10.2064,10.2206,10.1886,10.1922,52045.0649
2007-11-14 11:00:00,28.68,28.7,28.63,28.63,50942.93411707078,10.1922,10.1993,10.1744,10.1744,50942.9341
2007-11-14 11:05:00,28.64,28.65,28.53,28.61,61351.94709772226,10.1779,10.1815,10.1388,10.1673,61351.9471
2007-11-14 11:10:00,28.6,28.65,28.59,28.62,41880.96987509184,10.1637,10.1815,10.1602,10.1708,41880.9699
2007-11-14 11:15:00,28.62,28.74,28.62,28.74,32084.25177565516,10.1708,10.2135,10.1708,10.2135,32084.2518
2007-11-14 11:20:00,28.74,28.77,28.74,28.74,64658.33945628214,10.2135,10.2241,10.2135,10.2135,64658.3395
2007-11-14 11:25:00,28.76,28.81,28.7,28.73,54371.78545187362,10.2206,10.2383,10.1993,10.2099,54371.7855
2007-11-14 11:30:00,28.72,28.77,28.72,28.73,34410.972324271366,10.2064,10.2241,10.2064,10.2099,34410.9723
2007-11-14 11:35:00,28.74,28.81,28.7,28.71,37227.52877785941,10.2135,10.2383,10.1993,10.2028,37227.5288
2007-11-14 11:40:00,28.72,28.77,28.68,28.76,25716.385011021302,10.2064,10.2241,10.1922,10.2206,25716.385
2007-11-14 11:45:00,28.75,28.83,28.71,28.79,42370.80578006368,10.217,10.2455,10.2028,10.2312,42370.8058
2007-11-14 11:50:00,28.79,28.79,28.71,28.74,60127.35733529268,10.2312,10.2312,10.2028,10.2135,60127.3573
2007-11-14 11:55:00,28.74,28.75,28.71,28.73,35145.726181729115,10.2135,10.217,10.2028,10.2099,35145.7262
2007-11-14 12:00:00,28.73,28.74,28.72,28.74,15307.372030369825,10.2099,10.2135,10.2064,10.2135,15307.372
2007-11-14 12:05:00,28.74,28.74,28.74,28.74,26940.974773450893,10.2135,10.2135,10.2135,10.2135,26940.9748
2007-11-14 12:10:00,28.74,28.76,28.74,28.74,35513.103110458,10.2135,10.2206,10.2135,10.2135,35513.1031
2007-11-14 12:15:00,28.74,28.76,28.72,28.75,24981.63115356356,10.2135,10.2206,10.2064,10.217,24981.6312
2007-11-14 12:20:00,28.75,28.83,28.75,28.83,28043.10555963752,10.217,10.2455,10.217,10.2455,28043.1056
2007-11-14 12:25:00,28.83,28.91,28.83,28.91,46656.869948567226,10.2455,10.2739,10.2455,10.2739,46656.8699
2007-11-14 12:30:00,28.9,28.91,28.87,28.87,13103.11045799657,10.2703,10.2739,10.2597,10.2597,13103.1105
2007-11-14 12:35:00,28.87,28.91,28.85,28.91,8694.58731325006,10.2597,10.2739,10.2526,10.2739,8694.5873
2007-11-14 12:40:00,28.9,28.96,28.89,28.93,40656.38011266226,10.2703,10.2917,10.2668,10.281,40656.3801
2007-11-14 12:45:00,28.92,28.93,28.91,28.92,13592.946362968403,10.2774,10.281,10.2739,10.2774,13592.9464
2007-11-14 12:50:00,28.92,28.92,28.87,28.9,15062.454077883907,10.2774,10.2774,10.2597,10.2703,15062.4541
2007-11-14 12:55:00,28.91,28.93,28.87,28.87,18981.141317658585,10.2739,10.281,10.2597,10.2597,18981.1413
2007-11-14 13:00:00,28.87,28.95,28.84,28.84,364682.83125153073,10.2597,10.2881,10.249,10.249,364682.8313
2007-11-14 13:05:00,28.84,28.92,28.83,28.87,53759.490570658825,10.249,10.2774,10.2455,10.2597,53759.4906
2007-11-14 13:10:00,28.87,28.92,28.83,28.91,34166.05437178545,10.2597,10.2774,10.2455,10.2739,34166.0544
2007-11-14 13:15:00,28.91,28.95,28.87,28.95,24859.1721773206,10.2739,10.2881,10.2597,10.2881,24859.1722
2007-11-14 13:20:00,28.94,28.95,28.87,28.88,50453.09821209894,10.2845,10.2881,10.2597,10.2632,50453.0982
2007-11-14 13:25:00,28.89,28.95,28.89,28.94,39186.87239774675,10.2668,10.2881,10.2668,10.2845,39186.8724
2007-11-14 13:30:00,28.94,29.0,28.94,28.95,125030.61474406072,10.2845,10.3059,10.2845,10.2881,125030.6147
2007-11-14 13:35:00,28.94,29.01,28.93,28.96,68699.48567229978,10.2845,10.3094,10.281,10.2917,68699.4857
2007-11-14 13:40:00,28.96,28.97,28.91,28.97,23757.041391133967,10.2917,10.2952,10.2739,10.2952,23757.0414
2007-11-14 13:45:00,28.97,28.98,28.92,28.96,36615.23389664462,10.2952,10.2988,10.2774,10.2917,36615.2339
2007-11-14 13:50:00,28.96,28.97,28.92,28.92,25593.926034778346,10.2917,10.2952,10.2774,10.2774,25593.926
2007-11-14 13:55:00,28.94,28.96,28.85,28.86,64168.50355131031,10.2845,10.2917,10.2526,10.2561,64168.5036
2007-11-14 14:00:00,28.83,28.85,28.78,28.79,62821.45481263776,10.2455,10.2526,10.2277,10.2312,62821.4548
2007-11-14 14:05:00,28.8,28.87,28.8,28.83,32941.46460935586,10.2348,10.2597,10.2348,10.2455,32941.4646
2007-11-14 14:10:00,28.83,28.83,28.79,28.83,78863.58070046533,10.2455,10.2455,10.2312,10.2455,78863.5807
2007-11-14 14:15:00,28.82,28.83,28.8,28.83,58657.84962037717,10.2419,10.2455,10.2348,10.2455,58657.8496
2007-11-14 14:20:00,28.83,28.86,28.81,28.85,63801.12662258143,10.2455,10.2561,10.2383,10.2526,63801.1266
2007-11-14 14:25:00,28.85,28.95,28.83,28.87,51432.77002204261,10.2526,10.2881,10.2455,10.2597,51432.77
2007-11-14 14:30:00,28.88,28.91,28.86,28.87,19593.436198873376,10.2632,10.2739,10.2561,10.2597,19593.4362
2007-11-14 14:35:00,28.88,28.89,28.85,28.86,47881.45971099681,10.2632,10.2668,10.2526,10.2561,47881.4597
2007-11-14 14:40:00,28.86,28.87,28.79,28.8,48738.672544697525,10.2561,10.2597,10.2312,10.2348,48738.6725
2007-11-14 14:45:00,28.79,28.83,28.73,28.76,46656.869948567226,10.2312,10.2455,10.2099,10.2206,46656.8699
2007-11-14 14:50:00,28.76,28.79,28.74,28.75,21675.238795003672,10.2206,10.2312,10.2135,10.217,21675.2388
2007-11-14 14:55:00,28.75,28.79,28.7,28.73,41268.67499387705,10.217,10.2312,10.1993,10.2099,41268.675
2007-11-14 15:00:00,28.73,28.76,28.7,28.75,68209.64976732794,10.2099,10.2206,10.1993,10.217,68209.6498
2007-11-14 15:05:00,28.76,28.86,28.74,28.85,58657.84962037717,10.2206,10.2561,10.2135,10.2526,58657.8496
2007-11-14 15:10:00,28.84,28.87,28.83,28.84,61964.241978937054,10.249,10.2597,10.2455,10.249,61964.242
2007-11-14 15:15:00,28.84,28.87,28.83,28.83,50575.5571883419,10.249,10.2597,10.2455,10.2455,50575.5572
2007-11-14 15:20:00,28.82,28.86,28.79,28.85,60739.65221650746,10.2419,10.2561,10.2312,10.2526,60739.6522
2007-11-14 15:25:00,28.85,28.88,28.82,28.88,74210.1396032329,10.2526,10.2632,10.2419,10.2632,74210.1396
2007-11-14 15:30:00,28.88,28.88,28.7,28.71,86578.49620377173,10.2632,10.2632,10.1993,10.2028,86578.4962
2007-11-14 15:35:00,28.7,28.7,28.58,28.58,104947.34264021552,10.1993,10.1993,10.1566,10.1566,104947.3426
2007-11-14 15:40:00,28.59,28.59,28.42,28.47,197648.7876561352,10.1602,10.1602,10.0998,10.1175,197648.7877
2007-11-14 15:45:00,28.47,28.51,28.39,28.39,171320.10776389908,10.1175,10.1317,10.0891,10.0891,171320.1078
2007-11-14 15:50:00,28.4,28.42,28.26,28.36,167523.87950036736,10.0926,10.0998,10.0429,10.0784,167523.8795
2007-11-14 15:55:00,28.37,28.47,28.37,28.39,343497.42836149887,10.082,10.1175,10.082,10.0891,343497.4284
2007-11-15 09:30:00,28.15,28.15,27.86,27.97,163360.27430810675,10.0038,10.0038,9.9007,9.9398,163360.2743
2007-11-15 09:35:00,27.97,28.02,27.94,27.97,156747.489590987,9.9398,9.9576,9.9292,9.9398,156747.4896
2007-11-15 09:40:00,27.97,28.17,27.97,28.14,83272.10384521185,9.9398,10.0109,9.9398,10.0002,83272.1038
2007-11-15 09:45:00,28.14,28.18,28.11,28.11,61964.241978937054,10.0002,10.0145,9.9896,9.9896,61964.242
2007-11-15 09:50:00,28.12,28.22,28.09,28.16,58412.93166789125,9.9931,10.0287,9.9825,10.0074,58412.9317
2007-11-15 09:55:00,28.16,28.22,28.11,28.12,76047.02424687729,10.0074,10.0287,9.9896,9.9931,76047.0242
2007-11-15 10:00:00,28.12,28.21,28.1,28.2,86333.57825128581,9.9931,10.0251,9.986,10.0216,86333.5783
2007-11-15 10:05:00,28.2,28.28,28.13,28.26,65882.92921871172,10.0216,10.05,9.9967,10.0429,65882.9292
2007-11-15 10:10:00,28.27,28.41,28.26,28.33,74577.51653196178,10.0464,10.0962,10.0429,10.0678,74577.5165
2007-11-15 10:15:00,28.33,28.36,28.26,28.28,72985.54984080333,10.0678,10.0784,10.0429,10.05,72985.5498
2007-11-15 10:20:00,28.28,28.29,28.21,28.21,50330.63923585598,10.05,10.0536,10.0251,10.0251,50330.6392
2007-11-15 10:25:00,28.22,28.31,28.22,28.27,94415.87068332107,10.0287,10.0607,10.0287,10.0464,94415.8707
2007-11-15 10:30:00,28.26,28.27,27.97,27.97,130908.64560372276,10.0429,10.0464,9.9398,9.9398,130908.6456
2007-11-15 10:35:00,27.95,28.13,27.95,28.08,89762.42958608865,9.9327,9.9967,9.9327,9.9789,89762.4296
2007-11-15 10:40:00,28.09,28.19,28.05,28.19,96742.59123193727,9.9825,10.018,9.9683,10.018,96742.5912
2007-11-15 10:45:00,28.19,28.2,28.1,28.13,65760.47024246877,10.018,10.0216,9.986,9.9967,65760.4702
2007-11-15 10:50:00,28.12,28.2,28.12,28.16,57310.80088170463,9.9931,10.0216,9.9931,10.0074,57310.8009
2007-11-15 10:55:00,28.16,28.17,28.11,28.12,37717.36468283125,10.0074,10.0109,9.9896,9.9931,37717.3647
2007-11-15 11:00:00,28.13,28.16,28.09,28.16,33063.92358559882,9.9967,10.0074,9.9825,10.0074,33063.9236
2007-11-15 11:05:00,28.16,28.18,28.09,28.12,64290.96252755327,10.0074,10.0145,9.9825,9.9931,64290.9625
2007-11-15 11:10:00,28.12,28.14,28.11,28.11,39064.41342150379,9.9931,10.0002,9.9896,9.9896,39064.4134
2007-11-15 11:15:00,28.12,28.12,28.09,28.12,89150.13470487387,9.9931,9.9931,9.9825,9.9931,89150.1347
2007-11-15 11:20:00,28.11,28.13,28.09,28.11,101273.57335292676,9.9896,9.9967,9.9825,9.9896,101273.5734
2007-11-15 11:25:00,28.11,28.17,28.1,28.16,110825.37349987752,9.9896,10.0109,9.986,10.0074,110825.3735
2007-11-15 11:30:00,28.16,28.17,28.11,28.15,36370.31594415871,10.0074,10.0109,9.9896,10.0038,36370.3159
2007-11-15 11:35:00,28.15,28.17,28.12,28.12,24124.418319862845,10.0038,10.0109,9.9931,9.9931,24124.4183
2007-11-15 11:40:00,28.12,28.14,28.08,28.1,43350.477590007344,9.9931,10.0002,9.9789,9.986,43350.4776
2007-11-15 11:45:00,28.1,28.16,28.1,28.16,34655.89027675729,9.986,10.0074,9.986,10.0074,34655.8903
2007-11-15 11:50:00,28.15,28.19,28.08,28.12,60862.11119275042,10.0038,10.018,9.9789,9.9931,60862.1112
2007-11-15 11:55:00,28.12,28.17,28.12,28.13,53514.57261817291,9.9931,10.0109,9.9931,9.9967,53514.5726
2007-11-15 12:00:00,28.14,28.25,28.14,28.2,76904.237080578,10.0002,10.0393,10.0002,10.0216,76904.2371
2007-11-15 12:05:00,28.2,28.21,28.16,28.2,58535.39064413421,10.0216,10.0251,10.0074,10.0216,58535.3906
2007-11-15 12:10:00,28.21,28.21,28.08,28.09,93191.2809208915,10.0251,10.0251,9.9789,9.9825,93191.2809
2007-11-15 12:15:00,28.09,28.12,28.06,28.11,76659.31912809209,9.9825,9.9931,9.9718,9.9896,76659.3191
2007-11-15 12:20:00,28.11,28.11,28.07,28.08,87068.33210874356,9.9896,9.9896,9.9754,9.9789,87068.3321
2007-11-15 12:25:00,28.08,28.1,28.01,28.01,49840.80333088415,9.9789,9.986,9.954,9.954,49840.8033
2007-11-15 12:30:00,28.02,28.02,27.91,27.93,74210.1396032329,9.9576,9.9576,9.9185,9.9256,74210.1396
2007-11-15 12:35:00,27.93,27.97,27.91,27.94,82414.89101151114,9.9256,9.9398,9.9185,9.9292,82414.891
2007-11-15 12:40:00,27.94,27.97,27.93,27.93,64535.88048003918,9.9292,9.9398,9.9256,9.9256,64535.8805
2007-11-15 12:45:00,27.93,27.99,27.9,27.98,82904.72691648298,9.9256,9.9469,9.915,9.9434,82904.7269
2007-11-15 12:50:00,27.98,28.11,27.96,28.06,78128.82684300758,9.9434,9.9896,9.9363,9.9718,78128.8268
2007-11-15 12:55:00,28.06,28.09,28.03,28.04,40411.462160176336,9.9718,9.9825,9.9612,9.9647,40411.4622
2007-11-15 13:00:00,28.04,28.07,28.03,28.05,53759.490570658825,9.9647,9.9754,9.9612,9.9683,53759.4906
2007-11-15 13:05:00,28.06,28.12,28.04,28.07,59759.9804065638,9.9718,9.9931,9.9647,9.9754,59759.9804
2007-11-15 13:10:00,28.07,28.12,28.03,28.08,95028.16556453588,9.9754,9.9931,9.9612,9.9789,95028.1656
2007-11-15 13:15:00,28.07,28.09,28.03,28.05,64903.257408768055,9.9754,9.9825,9.9612,9.9683,64903.2574
2007-11-15 13:20:00,28.05,28.07,28.04,28.05,43350.477590007344,9.9683,9.9754,9.9647,9.9683,43350.4776
2007-11-15 13:25:00,28.06,28.11,28.05,28.07,81802.59613029634,9.9718,9.9896,9.9683,9.9754,81802.5961
2007-11-15 13:30:00,28.08,28.16,28.08,28.16,52045.06490325741,9.9789,10.0074,9.9789,10.0074,52045.0649
2007-11-15 13:35:00,28.16,28.16,28.11,28.13,41758.51089884888,10.0074,10.0074,9.9896,9.9967,41758.5109
2007-11-15 13:40:00,28.13,28.15,28.09,28.12,52902.27773695812,9.9967,10.0038,9.9825,9.9931,52902.2777
2007-11-15 13:45:00,28.12,28.15,28.09,28.12,54984.08033308841,9.9931,10.0038,9.9825,9.9931,54984.0803
2007-11-15 13:50:00,28.12,28.14,28.08,28.1,58657.84962037717,9.9931,10.0002,9.9789,9.986,58657.8496
2007-11-15 13:55:00,28.09,28.12,28.09,28.1,65760.47024246877,9.9825,9.9931,9.9825,9.986,65760.4702
2007-11-15 14:00:00,28.11,28.12,28.02,28.05,87068.33210874356,9.9896,9.9931,9.9576,9.9683,87068.3321
2007-11-15 14:05:00,28.05,28.12,28.03,28.11,95395.54249326474,9.9683,9.9931,9.9612,9.9896,95395.5425
2007-11-15 14:10:00,28.11,28.11,28.0,28.03,66250.3061474406,9.9896,9.9896,9.9505,9.9612,66250.3061
2007-11-15 14:15:00,28.03,28.13,28.03,28.13,57800.636786676456,9.9612,9.9967,9.9612,9.9967,57800.6368
2007-11-15 14:20:00,28.13,28.17,28.08,28.12,63678.66764633847,9.9967,10.0109,9.9789,9.9931,63678.6676
2007-11-15 14:25:00,28.12,28.21,28.11,28.12,82292.43203526818,9.9931,10.0251,9.9896,9.9931,82292.432
2007-11-15 14:30:00,28.11,28.16,28.09,28.12,73720.30369826108,9.9896,10.0074,9.9825,9.9931,73720.3037
2007-11-15 14:35:00,28.12,28.16,28.1,28.1,73720.30369826108,9.9931,10.0074,9.986,9.986,73720.3037
2007-11-15 14:40:00,28.1,28.11,27.98,27.98,84129.31667891255,9.986,9.9896,9.9434,9.9434,84129.3167
2007-11-15 14:45:00,27.98,28.04,27.97,28.03,69311.78055351457,9.9434,9.9647,9.9398,9.9612,69311.7806
2007-11-15 14:50:00,28.03,28.06,27.85,27.87,134704.87386725447,9.9612,9.9718,9.8972,9.9043,134704.8739
2007-11-15 14:55:00,27.87,27.89,27.81,27.85,68577.02669605681,9.9043,9.9114,9.883,9.8972,68577.0267
2007-11-15 15:00:00,27.85,28.03,27.85,28.01,95150.62454077884,9.8972,9.9612,9.8972,9.954,95150.6245
2007-11-15 15:05:00,28.0,28.05,27.96,27.98,182953.71050698016,9.9505,9.9683,9.9363,9.9434,182953.7105
2007-11-15 15:10:00,27.99,28.03,27.89,27.92,130418.8096987509,9.9469,9.9612,9.9114,9.9221,130418.8097
2007-11-15 15:15:00,27.92,27.96,27.85,27.96,117193.24026451138,9.9221,9.9363,9.8972,9.9363,117193.2403
2007-11-15 15:20:00,27.97,28.15,27.97,28.07,186994.8567229978,9.9398,10.0038,9.9398,9.9754,186994.8567
2007-11-15 15:25:00,28.08,28.09,27.94,27.96,162992.8973793779,9.9789,9.9825,9.9292,9.9363,162992.8974
2007-11-15 15:30:00,27.94,27.98,27.86,27.88,150379.62282635315,9.9292,9.9434,9.9007,9.9079,150379.6228
2007-11-15 15:35:00,27.87,27.91,27.81,27.82,191403.37986774428,9.9043,9.9185,9.883,9.8865,191403.3799
2007-11-15 15:40:00,27.82,27.95,27.79,27.95,178422.7283859907,9.8865,9.9327,9.8759,9.9327,178422.7284
2007-11-15 15:45:00,27.96,28.16,27.95,28.13,307004.65344109724,9.9363,10.0074,9.9327,9.9967,307004.6534
2007-11-15 15:50:00,28.13,28.16,28.12,28.15,258021.06294391377,9.9967,10.0074,9.9931,10.0038,258021.0629
2007-11-15 15:55:00,28.15,28.21,28.12,28.15,290227.77369581186,10.0038,10.0251,9.9931,10.0038,290227.7737
2007-11-16 09:30:00,28.26,28.54,28.19,28.36,471834.4354641195,10.0429,10.1424,10.018,10.0784,471834.4355
2007-11-16 09:35:00,28.36,28.58,28.36,28.56,90497.1834435464,10.0784,10.1566,10.0784,10.1495,90497.1834
2007-11-16 09:40:00,28.56,28.61,28.47,28.55,75557.18834190545,10.1495,10.1673,10.1175,10.146,75557.1883
2007-11-16 09:45:00,28.53,28.55,28.3,28.34,89884.88856233162,10.1388,10.146,10.0571,10.0713,89884.8886
2007-11-16 09:50:00,28.34,28.34,28.05,28.09,221405.8290472692,10.0713,10.0713,9.9683,9.9825,221405.829
2007-11-16 09:55:00,28.1,28.25,28.1,28.18,92334.06808719078,9.986,10.0393,9.986,10.0145,92334.0681
2007-11-16 10:00:00,28.14,28.23,28.03,28.07,125397.9916727896,10.0002,10.0322,9.9612,9.9754,125397.9917
2007-11-16 10:05:00,28.08,28.15,28.06,28.14,78618.66274797943,9.9789,10.0038,9.9718,10.0002,78618.6627
2007-11-16 10:10:00,28.13,28.21,28.13,28.16,66005.38819495469,9.9967,10.0251,9.9967,10.0074,66005.3882
2007-11-16 10:15:00,28.14,28.3,28.11,28.25,93436.1988733774,10.0002,10.0571,9.9896,10.0393,93436.1989
2007-11-16 10:20:00,28.25,28.26,28.13,28.15,71026.20622091599,10.0393,10.0429,9.9967,10.0038,71026.2062
2007-11-16 10:25:00,28.14,28.17,28.07,28.08,33186.38256184178,10.0002,10.0109,9.9754,9.9789,33186.3826
2007-11-16 10:30:00,28.07,28.17,28.07,28.14,69189.3215772716,9.9754,10.0109,9.9754,10.0002,69189.3216
2007-11-16 10:35:00,28.13,28.15,28.08,28.12,82047.51408278226,9.9967,10.0038,9.9789,9.9931,82047.5141
2007-11-16 10:40:00,28.11,28.17,28.11,28.17,66985.06000489835,9.9896,10.0109,9.9896,10.0109,66985.06
2007-11-16 10:45:00,28.16,28.21,28.13,28.21,81925.05510653931,10.0074,10.0251,9.9967,10.0251,81925.0551
2007-11-16 10:50:00,28.21,28.22,28.13,28.13,103845.2118540289,10.0251,10.0287,9.9967,9.9967,103845.2119
2007-11-16 10:55:00,28.13,28.15,28.1,28.1,92946.36296840558,9.9967,10.0038,9.986,9.986,92946.363
2007-11-16 11:00:00,28.1,28.17,28.1,28.12,104335.04775900072,9.986,10.0109,9.986,9.9931,104335.0478
2007-11-16 11:05:00,28.12,28.16,28.07,28.07,153318.63825618415,9.9931,10.0074,9.9754,9.9754,153318.6383
2007-11-16 11:10:00,28.08,28.13,28.08,28.13,67474.89590987019,9.9789,9.9967,9.9789,9.9967,67474.8959
2007-11-16 11:15:00,28.14,28.21,28.14,28.18,66127.84717119765,10.0002,10.0251,10.0002,10.0145,66127.8472
2007-11-16 11:20:00,28.17,28.22,28.16,28.21,42860.64168503551,10.0109,10.0287,10.0074,10.0251,42860.6417
2007-11-16 11:25:00,28.22,28.22,28.09,28.11,57800.636786676456,10.0287,10.0287,9.9825,9.9896,57800.6368
2007-11-16 11:30:00,28.1,28.15,28.1,28.14,51677.687974528526,9.986,10.0038,9.986,10.0002,51677.688
2007-11-16 11:35:00,28.14,28.17,28.13,28.16,37105.06980161645,10.0002,10.0109,9.9967,10.0074,37105.0698
2007-11-16 11:40:00,28.17,28.17,28.16,28.17,53024.73671320108,10.0109,10.0109,10.0074,10.0109,53024.7367
2007-11-16 11:45:00,28.16,28.23,28.13,28.23,129316.67891256428,10.0074,10.0322,9.9967,10.0322,129316.6789
2007-11-16 11:50:00,28.23,28.35,28.23,28.34,120499.63262307126,10.0322,10.0749,10.0322,10.0713,120499.6326
2007-11-16 11:55:00,28.34,28.35,28.32,28.34,73475.38574577516,10.0713,10.0749,10.0642,10.0713,73475.3857
2007-11-16 12:00:00,28.33,28.34,28.31,28.34,73475.38574577516,10.0678,10.0713,10.0607,10.0713,73475.3857
2007-11-16 12:05:00,28.34,28.41,28.33,28.4,129684.05584129316,10.0713,10.0962,10.0678,10.0926,129684.0558
2007-11-16 12:10:00,28.4,28.42,28.39,28.4,44330.14939995101,10.0926,10.0998,10.0891,10.0926,44330.1494
2007-11-16 12:15:00,28.4,28.43,28.36,28.37,96375.2143032084,10.0926,10.1033,10.0784,10.082,96375.2143
2007-11-16 12:20:00,28.36,28.52,28.36,28.5,192995.3465589028,10.0784,10.1353,10.0784,10.1282,192995.3466
2007-11-16 12:25:00,28.5,28.55,28.48,28.52,60617.1932402645,10.1282,10.146,10.1211,10.1353,60617.1932
2007-11-16 12:30:00,28.52,28.52,28.41,28.46,43105.55963752143,10.1353,10.1353,10.0962,10.114,43105.5596
2007-11-16 12:35:00,28.46,28.55,28.46,28.51,64903.257408768055,10.114,10.146,10.114,10.1317,64903.2574
2007-11-16 12:40:00,28.52,28.56,28.49,28.5,53514.57261817291,10.1353,10.1495,10.1246,10.1282,53514.5726
2007-11-16 12:45:00,28.49,28.49,28.42,28.46,34778.34925300024,10.1246,10.1246,10.0998,10.114,34778.3493
2007-11-16 12:50:00,28.47,28.55,28.45,28.55,29390.154298310063,10.1175,10.146,10.1104,10.146,29390.1543
2007-11-16 12:55:00,28.55,28.57,28.49,28.49,74455.05755571883,10.146,10.1531,10.1246,10.1246,74455.0576
2007-11-16 13:00:00,28.49,28.5,28.46,28.5,63311.2907176096,10.1246,10.1282,10.114,10.1282,63311.2907
2007-11-16 13:05:00,28.5,28.54,28.49,28.53,38207.20058780308,10.1282,10.1424,10.1246,10.1388,38207.2006
2007-11-16 13:10:00,28.53,28.58,28.52,28.58,30737.20303698261,10.1388,10.1566,10.1353,10.1566,30737.203
2007-11-16 13:15:00,28.58,28.61,28.57,28.61,77026.69605682096,10.1566,10.1673,10.1531,10.1673,77026.6961
2007-11-16 13:20:00,28.61,28.63,28.6,28.6,53637.031594415865,10.1673,10.1744,10.1637,10.1637,53637.0316
2007-11-16 13:25:00,28.6,28.6,28.54,28.56,34900.8082292432,10.1637,10.1637,10.1424,10.1495,34900.8082
2007-11-16 13:30:00,28.56,28.58,28.53,28.55,47514.082782267935,10.1495,10.1566,10.1388,10.146,47514.0828
2007-11-16 13:35:00,28.54,28.59,28.54,28.58,49228.50844966936,10.1424,10.1602,10.1424,10.1566,49228.5084
2007-11-16 13:40:00,28.58,28.62,28.57,28.62,64903.257408768055,10.1566,10.1708,10.1531,10.1708,64903.2574
2007-11-16 13:45:00,28.62,28.65,28.61,28.65,19470.977222630416,10.1708,10.1815,10.1673,10.1815,19470.9772
2007-11-16 13:50:00,28.64,28.65,28.58,28.58,36982.6108253735,10.1779,10.1815,10.1566,10.1566,36982.6108
2007-11-16 13:55:00,28.58,28.59,28.53,28.55,44452.60837619397,10.1566,10.1602,10.1388,10.146,44452.6084
2007-11-16 14:00:00,28.54,28.58,28.51,28.55,55473.91623806024,10.1424,10.1566,10.1317,10.146,55473.9162
2007-11-16 14:05:00,28.55,28.55,28.41,28.43,59392.60347783492,10.146,10.146,10.0962,10.1033,59392.6035
2007-11-16 14:10:00,28.43,28.47,28.39,28.39,45677.19813862356,10.1033,10.1175,10.0891,10.0891,45677.1981
2007-11-16 14:15:00,28.39,28.39,28.3,28.39,63066.37276512368,10.0891,10.0891,10.0571,10.0891,63066.3728
2007-11-16 14:20:00,28.4,28.46,28.39,28.39,54249.32647563066,10.0926,10.114,10.0891,10.0891,54249.3265
2007-11-16 14:25:00,28.39,28.47,28.33,28.47,87680.62698995836,10.0891,10.1175,10.0678,10.1175,87680.627
2007-11-16 14:30:00,28.46,28.49,28.43,28.45,99314.22973303942,10.114,10.1246,10.1033,10.1104,99314.2297
2007-11-16 14:35:00,28.45,28.47,28.26,28.3,162992.8973793779,10.1104,10.1175,10.0429,10.0571,162992.8974
2007-11-16 14:40:00,28.3,28.38,28.28,28.37,57310.80088170463,10.0571,10.0855,10.05,10.082,57310.8009
2007-11-16 14:45:00,28.37,28.38,28.35,28.38,70413.9113397012,10.082,10.0855,10.0749,10.0855,70413.9113
2007-11-16 14:50:00,28.38,28.4,28.3,28.37,119519.9608131276,10.0855,10.0926,10.0571,10.082,119519.9608
2007-11-16 14:55:00,28.37,28.39,28.31,28.39,67352.43693362724,10.082,10.0891,10.0607,10.0891,67352.4369
2007-11-16 15:00:00,28.39,28.39,28.26,28.28,154298.31006612783,10.0891,10.0891,10.0429,10.05,154298.3101
2007-11-16 15:05:00,28.27,28.41,28.27,28.4,164339.94611805043,10.0464,10.0962,10.0464,10.0926,164339.9461
2007-11-16 15:10:00,28.4,28.47,28.39,28.45,96620.13225569432,10.0926,10.1175,10.0891,10.1104,96620.1323
2007-11-16 15:15:00,28.45,28.47,28.39,28.44,113152.09404849376,10.1104,10.1175,10.0891,10.1069,113152.094
2007-11-16 15:20:00,28.45,28.47,28.39,28.47,66127.84717119765,10.1104,10.1175,10.0891,10.1175,66127.8472
2007-11-16 15:25:00,28.46,28.54,28.42,28.48,87435.70903747244,10.114,10.1424,10.0998,10.1211,87435.709
2007-11-16 15:30:00,28.49,28.55,28.49,28.51,76169.48322312025,10.1246,10.146,10.1246,10.1317,76169.4832
2007-11-16 15:35:00,28.51,28.51,28.34,28.34,95150.62454077884,10.1317,10.1317,10.0713,10.0713,95150.6245
2007-11-16 15:40:00,28.34,28.46,28.34,28.42,141072.7406318883,10.0713,10.114,10.0713,10.0998,141072.7406
2007-11-16 15:45:00,28.42,28.52,28.4,28.52,186382.561841783,10.0998,10.1353,10.0926,10.1353,186382.5618
2007-11-16 15:50:00,28.53,28.56,28.47,28.5,162870.43840313493,10.1388,10.1495,10.1175,10.1282,162870.4384
2007-11-16 15:55:00,28.51,28.56,28.48,28.53,246632.37815331863,10.1317,10.1495,10.1211,10.1388,246632.3782
2007-11-19 09:30:00,28.27,28.58,28.27,28.57,43472.936566250304,10.0464,10.1566,10.0464,10.1531,43472.9366
2007-11-19 09:35:00,28.58,28.61,28.47,28.49,66127.84717119765,10.1566,10.1673,10.1175,10.1246,66127.8472
2007-11-19 09:40:00,28.49,28.57,28.43,28.43,126010.2865540044,10.1246,10.1531,10.1033,10.1033,126010.2866
2007-11-19 09:45:00,28.43,28.45,28.38,28.39,84129.31667891255,10.1033,10.1104,10.0855,10.0891,84129.3167
2007-11-19 09:50:00,28.39,28.43,28.35,28.39,85231.44746509919,10.0891,10.1033,10.0749,10.0891,85231.4475
2007-11-19 09:55:00,28.39,28.43,28.34,28.39,58045.55473916238,10.0891,10.1033,10.0713,10.0891,58045.5547
2007-11-19 10:00:00,28.37,28.58,28.3,28.58,89884.88856233162,10.082,10.1566,10.0571,10.1566,89884.8886
2007-11-19 10:05:00,28.58,28.58,28.39,28.45,91966.69115846192,10.1566,10.1566,10.0891,10.1104,91966.6912
2007-11-19 10:10:00,28.45,28.45,28.24,28.24,108498.65295126132,10.1104,10.1104,10.0358,10.0358,108498.653
2007-11-19 10:15:00,28.24,28.25,28.03,28.09,233284.3497428361,10.0358,10.0393,9.9612,9.9825,233284.3497
2007-11-19 10:20:00,28.09,28.16,28.03,28.12,170217.97697771245,9.9825,10.0074,9.9612,9.9931,170217.977
2007-11-19 10:25:00,28.12,28.28,28.1,28.27,57310.80088170463,9.9931,10.05,9.986,10.0464,57310.8009
2007-11-19 10:30:00,28.27,28.31,28.21,28.29,69189.3215772716,10.0464,10.0607,10.0251,10.0536,69189.3216
2007-11-19 10:35:00,28.3,28.3,28.17,28.19,63311.2907176096,10.0571,10.0571,10.0109,10.018,63311.2907
2007-11-19 10:40:00,28.18,28.34,28.14,28.27,58535.39064413421,10.0145,10.0713,10.0002,10.0464,58535.3906
2007-11-19 10:45:00,28.28,28.32,28.21,28.27,75802.10629439137,10.05,10.0642,10.0251,10.0464,75802.1063
2007-11-19 10:50:00,28.26,28.26,28.13,28.18,56698.50600048983,10.0429,10.0429,9.9967,10.0145,56698.506
2007-11-19 10:55:00,28.17,28.17,28.02,28.02,56698.50600048983,10.0109,10.0109,9.9576,9.9576,56698.506
2007-11-19 11:00:00,28.02,28.05,27.99,28.03,119887.33774185646,9.9576,9.9683,9.9469,9.9612,119887.3377
2007-11-19 11:05:00,28.03,28.06,27.96,27.97,54371.78545187362,9.9612,9.9718,9.9363,9.9398,54371.7855
2007-11-19 11:10:00,27.98,28.02,27.95,28.01,76169.48322312025,9.9434,9.9576,9.9327,9.954,76169.4832
2007-11-19 11:15:00,28.01,28.02,27.99,28.01,51065.39309331374,9.954,9.9576,9.9469,9.954,51065.3931
2007-11-19 11:20:00,28.0,28.01,27.99,28.0,41636.051922605926,9.9505,9.954,9.9469,9.9505,41636.0519
2007-11-19 11:25:00,27.99,28.01,27.97,27.98,44575.06735243693,9.9469,9.954,9.9398,9.9434,44575.0674
2007-11-19 11:30:00,27.98,28.08,27.98,28.06,55473.91623806024,9.9434,9.9789,9.9434,9.9718,55473.9162
2007-11-19 11:35:00,28.06,28.15,28.06,28.13,33308.84153808474,9.9718,10.0038,9.9718,9.9967,33308.8415
2007-11-19 11:40:00,28.15,28.23,28.15,28.19,38574.57751653196,10.0038,10.0322,10.0038,10.018,38574.5775
2007-11-19 11:45:00,28.19,28.21,28.13,28.19,44942.44428116581,10.018,10.0251,9.9967,10.018,44942.4443
2007-11-19 11:50:00,28.18,28.27,28.18,28.25,43105.55963752143,10.0145,10.0464,10.0145,10.0393,43105.5596
2007-11-19 11:55:00,28.22,28.23,28.17,28.17,36737.69287288758,10.0287,10.0322,10.0109,10.0109,36737.6929
2007-11-19 12:00:00,28.16,28.27,28.13,28.27,39921.6262552045,10.0074,10.0464,9.9967,10.0464,39921.6263
2007-11-19 12:05:00,28.27,28.31,28.24,28.3,46656.869948567226,10.0464,10.0607,10.0358,10.0571,46656.8699
2007-11-19 12:10:00,28.31,28.39,28.31,28.35,52779.81876071516,10.0607,10.0891,10.0607,10.0749,52779.8188
2007-11-19 12:15:00,28.34,28.4,28.34,28.36,35758.02106294391,10.0713,10.0926,10.0713,10.0784,35758.0211
2007-11-19 12:20:00,28.36,28.39,28.36,28.37,28900.318393338228,10.0784,10.0891,10.0784,10.082,28900.3184
2007-11-19 12:25:00,28.37,28.4,28.35,28.39,32329.16972814107,10.082,10.0926,10.0749,10.0891,32329.1697
2007-11-19 12:30:00,28.39,28.39,28.25,28.29,25838.843987264263,10.0891,10.0891,10.0393,10.0536,25838.844
2007-11-19 12:35:00,28.28,28.38,28.28,28.3,30124.90815576781,10.05,10.0855,10.05,10.0571,30124.9082
2007-11-19 12:40:00,28.3,28.37,28.3,28.36,32084.25177565516,10.0571,10.082,10.0571,10.0784,32084.2518
2007-11-19 12:45:00,28.36,28.36,28.27,28.33,35145.726181729115,10.0784,10.0784,10.0464,10.0678,35145.7262
2007-11-19 12:50:00,28.32,28.34,28.21,28.25,44942.44428116581,10.0642,10.0713,10.0251,10.0393,44942.4443
2007-11-19 12:55:00,28.24,28.32,28.24,28.3,55106.53930933137,10.0358,10.0642,10.0358,10.0571,55106.5393
2007-11-19 13:00:00,28.3,28.35,28.22,28.24,62331.61890766593,10.0571,10.0749,10.0287,10.0358,62331.6189
2007-11-19 13:05:00,28.25,28.3,28.21,28.27,67229.97795738427,10.0393,10.0571,10.0251,10.0464,67229.978
2007-11-19 13:10:00,28.27,28.3,28.16,28.21,65515.55228998285,10.0464,10.0571,10.0074,10.0251,65515.5523
2007-11-19 13:15:00,28.21,28.26,28.16,28.21,56208.670095518,10.0251,10.0429,10.0074,10.0251,56208.6701
2007-11-19 13:20:00,28.21,28.25,28.2,28.25,34410.972324271366,10.0251,10.0393,10.0216,10.0393,34410.9723
2007-11-19 13:25:00,28.25,28.36,28.2,28.34,46534.410972324265,10.0393,10.0784,10.0216,10.0713,46534.411
2007-11-19 13:30:00,28.33,28.37,28.25,28.28,43595.39554249327,10.0678,10.082,10.0393,10.05,43595.3955
2007-11-19 13:35:00,28.27,28.29,28.21,28.29,36860.15184913054,10.0464,10.0536,10.0251,10.0536,36860.1518
2007-11-19 13:40:00,28.28,28.29,28.12,28.15,35145.726181729115,10.05,10.0536,9.9931,10.0038,35145.7262
2007-11-19 13:45:00,28.15,28.21,28.15,28.16,34288.513348028406,10.0038,10.0251,10.0038,10.0074,34288.5133
2007-11-19 13:50:00,28.16,28.24,28.12,28.13,31594.41587068332,10.0074,10.0358,9.9931,9.9967,31594.4159
2007-11-19 13:55:00,28.15,28.21,28.08,28.1,48248.83663972569,10.0038,10.0251,9.9789,9.986,48248.8366
2007-11-19 14:00:00,28.11,28.24,28.11,28.21,33676.21846681362,9.9896,10.0358,9.9896,10.0251,33676.2185
2007-11-19 14:05:00,28.21,28.25,28.14,28.25,68821.94464854273,10.0251,10.0393,10.0002,10.0393,68821.9446
2007-11-19 14:10:00,28.25,28.36,28.24,28.3,48371.29561596864,10.0393,10.0784,10.0358,10.0571,48371.2956
2007-11-19 14:15:00,28.3,28.37,28.26,28.33,85476.3654175851,10.0571,10.082,10.0429,10.0678,85476.3654
2007-11-19 14:20:00,28.34,28.34,28.23,28.26,152583.88439872643,10.0713,10.0713,10.0322,10.0429,152583.8844
2007-11-19 14:25:00,28.26,28.28,28.16,28.17,126745.04041146216,10.0429,10.05,10.0074,10.0109,126745.0404
2007-11-19 14:30:00,28.17,28.23,28.12,28.14,129439.13788880724,10.0109,10.0322,9.9931,10.0002,129439.1379
2007-11-19 14:35:00,28.14,28.18,28.11,28.17,72373.25495958854,10.0002,10.0145,9.9896,10.0109,72373.255
2007-11-19 14:40:00,28.17,28.2,28.12,28.16,162258.14352192014,10.0109,10.0216,9.9931,10.0074,162258.1435
2007-11-19 14:45:00,28.17,28.19,28.14,28.17,116458.48640705364,10.0109,10.018,10.0002,10.0109,116458.4864
2007-11-19 14:50:00,28.17,28.18,28.12,28.13,161645.84864070534,10.0109,10.0145,9.9931,9.9967,161645.8486
2007-11-19 14:55:00,28.13,28.14,28.11,28.11,78986.0396767083,9.9967,10.0002,9.9896,9.9896,78986.0397
2007-11-19 15:00:00,28.1,28.1,28.05,28.06,214303.20842517755,9.986,9.986,9.9683,9.9718,214303.2084
2007-11-19 15:05:00,28.06,28.13,28.06,28.06,141929.95346558903,9.9718,9.9967,9.9718,9.9718,141929.9535
2007-11-19 15:10:00,28.06,28.07,28.0,28.01,104457.50673524367,9.9718,9.9754,9.9505,9.954,104457.5067
2007-11-19 15:15:00,28.01,28.07,27.99,28.02,123438.64805290228,9.954,9.9754,9.9469,9.9576,123438.6481
2007-11-19 15:20:00,28.03,28.22,28.03,28.16,114499.14278716627,9.9612,10.0287,9.9612,10.0074,114499.1428
2007-11-19 15:25:00,28.16,28.21,28.12,28.14,101028.65540044084,10.0074,10.0251,9.9931,10.0002,101028.6554
2007-11-19 15:30:00,28.14,28.18,28.01,28.02,111192.7504286064,10.0002,10.0145,9.954,9.9576,111192.7504
2007-11-19 15:35:00,28.01,28.06,27.99,28.03,106171.9324026451,9.954,9.9718,9.9469,9.9612,106171.9324
2007-11-19 15:40:00,28.03,28.07,28.0,28.06,190791.0849865295,9.9612,9.9754,9.9505,9.9718,190791.085
2007-11-19 15:45:00,28.06,28.08,28.03,28.08,126622.5814352192,9.9718,9.9789,9.9612,9.9789,126622.5814
2007-11-19 15:50:00,28.08,28.09,28.05,28.09,150379.62282635315,9.9789,9.9825,9.9683,9.9825,150379.6228
2007-11-19 15:55:00,28.08,28.09,28.02,28.06,170462.89493019838,9.9789,9.9825,9.9576,9.9718,170462.8949
2007-11-20 09:30:00,28.17,28.25,28.1,28.18,56453.58804800391,10.0109,10.0393,9.986,10.0145,56453.588
2007-11-20 09:35:00,28.16,28.46,28.14,28.43,70536.37031594415,10.0074,10.114,10.0002,10.1033,70536.3703
2007-11-20 09:40:00,28.44,28.48,28.35,28.35,55841.29316678912,10.1069,10.1211,10.0749,10.0749,55841.2932
2007-11-20 09:45:00,28.34,28.37,28.26,28.34,34900.8082292432,10.0713,10.082,10.0429,10.0713,34900.8082
2007-11-20 09:50:00,28.35,28.55,28.35,28.54,61841.783002694094,10.0749,10.146,10.0749,10.1424,61841.783
2007-11-20 09:55:00,28.54,28.58,28.45,28.45,68332.1087435709,10.1424,10.1566,10.1104,10.1104,68332.1087
2007-11-20 10:00:00,28.44,28.53,28.4,28.43,100048.98359049716,10.1069,10.1388,10.0926,10.1033,100048.9836
2007-11-20 10:05:00,28.43,28.51,28.42,28.46,65025.716385011016,10.1033,10.1317,10.0998,10.114,65025.7164
2007-11-20 10:10:00,28.47,28.49,28.39,28.48,81067.84227283859,10.1175,10.1246,10.0891,10.1211,81067.8423
2007-11-20 10:15:00,28.47,28.54,28.46,28.54,44330.14939995101,10.1175,10.1424,10.114,10.1424,44330.1494
2007-11-20 10:20:00,28.54,28.6,28.54,28.56,83394.5628214548,10.1424,10.1637,10.1424,10.1495,83394.5628
2007-11-20 10:25:00,28.56,28.58,28.52,28.56,59882.43938280676,10.1495,10.1566,10.1353,10.1495,59882.4394
2007-11-20 10:30:00,28.56,28.62,28.52,28.61,64046.04457506735,10.1495,10.1708,10.1353,10.1673,64046.0446
2007-11-20 10:35:00,28.63,28.79,28.62,28.78,82414.89101151114,10.1744,10.2312,10.1708,10.2277,82414.891
2007-11-20 10:40:00,28.78,28.82,28.74,28.79,65760.47024246877,10.2277,10.2419,10.2135,10.2312,65760.4702
2007-11-20 10:45:00,28.8,28.86,28.79,28.83,63801.12662258143,10.2348,10.2561,10.2312,10.2455,63801.1266
2007-11-20 10:50:00,28.83,28.83,28.74,28.79,83272.10384521185,10.2455,10.2455,10.2135,10.2312,83272.1038
2007-11-20 10:55:00,28.79,28.84,28.77,28.84,56698.50600048983,10.2312,10.249,10.2241,10.249,56698.506
2007-11-20 11:00:00,28.84,28.84,28.72,28.74,105437.17854518736,10.249,10.249,10.2064,10.2135,105437.1785
2007-11-20 11:05:00,28.73,28.8,28.72,28.79,78496.20377173646,10.2099,10.2348,10.2064,10.2312,78496.2038
2007-11-20 11:10:00,28.79,28.79,28.73,28.74,55228.99828557433,10.2312,10.2312,10.2099,10.2135,55228.9983
2007-11-20 11:15:00,28.74,28.79,28.73,28.79,33063.92358559882,10.2135,10.2312,10.2099,10.2312,33063.9236
2007-11-20 11:20:00,28.78,28.79,28.72,28.73,28900.318393338228,10.2277,10.2312,10.2064,10.2099,28900.3184
2007-11-20 11:25:00,28.74,28.79,28.73,28.78,20205.731080088168,10.2135,10.2312,10.2099,10.2277,20205.7311
2007-11-20 11:30:00,28.78,28.79,28.74,28.75,25961.302963507223,10.2277,10.2312,10.2135,10.217,25961.303
2007-11-20 11:35:00,28.76,28.76,28.68,28.69,46779.32892481019,10.2206,10.2206,10.1922,10.1957,46779.3289
2007-11-20 11:40:00,28.7,28.7,28.62,28.63,36125.397991672784,10.1993,10.1993,10.1708,10.1744,36125.398
2007-11-20 11:45:00,28.63,28.67,28.58,28.66,46534.410972324265,10.1744,10.1886,10.1566,10.185,46534.411
2007-11-20 11:50:00,28.67,28.72,28.66,28.69,50575.5571883419,10.1886,10.2064,10.185,10.1957,50575.5572
2007-11-20 11:55:00,28.69,28.72,28.68,28.71,28655.400440852314,10.1957,10.2064,10.1922,10.2028,28655.4004
2007-11-20 12:00:00,28.71,28.72,28.61,28.61,58535.39064413421,10.2028,10.2064,10.1673,10.1673,58535.3906
2007-11-20 12:05:00,28.61,28.61,28.55,28.56,54371.78545187362,10.1673,10.1673,10.146,10.1495,54371.7855
2007-11-20 12:10:00,28.55,28.57,28.47,28.57,57065.88292921871,10.146,10.1531,10.1175,10.1531,57065.8829
2007-11-20 12:15:00,28.58,28.58,28.49,28.51,44207.69042370805,10.1566,10.1566,10.1246,10.1317,44207.6904
2007-11-20 12:20:00,28.5,28.56,28.5,28.56,24369.336272348763,10.1282,10.1495,10.1282,10.1495,24369.3363
2007-11-20 12:25:00,28.56,28.59,28.53,28.54,33186.38256184178,10.1495,10.1602,10.1388,10.1424,33186.3826
2007-11-20 12:30:00,28.54,28.55,28.44,28.52,78986.0396767083,10.1424,10.146,10.1069,10.1353,78986.0397
2007-11-20 12:35:00,28.52,28.52,28.43,28.47,31594.41587068332,10.1353,10.1353,10.1033,10.1175,31594.4159
2007-11-20 12:40:00,28.47,28.48,28.42,28.43,42615.7237325496,10.1175,10.1211,10.0998,10.1033,42615.7237
2007-11-20 12:45:00,28.42,28.47,28.39,28.43,57678.1778104335,10.0998,10.1175,10.0891,10.1033,57678.1778
2007-11-20 12:50:00,28.44,28.48,28.43,28.48,29879.990203281897,10.1069,10.1211,10.1033,10.1211,29879.9902
2007-11-20 12:55:00,28.48,28.48,28.35,28.36,74087.68062698995,10.1211,10.1211,10.0749,10.0784,74087.6806
2007-11-20 13:00:00,28.36,28.36,28.21,28.22,111192.7504286064,10.0784,10.0784,10.0251,10.0287,111192.7504
2007-11-20 13:05:00,28.23,28.28,28.18,28.2,57555.71883419054,10.0322,10.05,10.0145,10.0216,57555.7188
2007-11-20 13:10:00,28.2,28.21,28.15,28.16,65515.55228998285,10.0216,10.0251,10.0038,10.0074,65515.5523
2007-11-20 13:15:00,28.16,28.28,28.16,28.28,31104.579965711484,10.0074,10.05,10.0074,10.05,31104.58
2007-11-20 13:20:00,28.27,28.31,28.25,28.3,25961.302963507223,10.0464,10.0607,10.0393,10.0571,25961.303
2007-11-20 13:25:00,28.29,28.29,28.07,28.09,71393.58314964487,10.0536,10.0536,9.9754,9.9825,71393.5831
2007-11-20 13:30:00,28.09,28.23,28.07,28.12,53024.73671320108,9.9825,10.0322,9.9754,9.9931,53024.7367
2007-11-20 13:35:00,28.15,28.32,28.15,28.24,49963.26230712711,10.0038,10.0642,10.0038,10.0358,49963.2623
2007-11-20 13:40:00,28.24,28.28,28.19,28.21,35268.185157972075,10.0358,10.05,10.018,10.0251,35268.1852
2007-11-20 13:45:00,28.21,28.25,28.17,28.23,32941.46460935586,10.0251,10.0393,10.0109,10.0322,32941.4646
2007-11-20 13:50:00,28.24,28.24,28.12,28.16,30002.449179524858,10.0358,10.0358,9.9931,10.0074,30002.4492
2007-11-20 13:55:00,28.16,28.25,28.15,28.16,30492.28508449669,10.0074,10.0393,10.0038,10.0074,30492.2851
2007-11-20 14:00:00,28.16,28.21,28.05,28.12,101640.95028165563,10.0074,10.0251,9.9683,9.9931,101640.9503
2007-11-20 14:05:00,28.12,28.13,27.88,27.98,126745.04041146216,9.9931,9.9967,9.9079,9.9434,126745.0404
2007-11-20 14:10:00,27.99,28.12,27.98,28.07,73842.76267450403,9.9469,9.9931,9.9434,9.9754,73842.7627
2007-11-20 14:15:00,28.07,28.25,28.07,28.22,60862.11119275042,9.9754,10.0393,9.9754,10.0287,60862.1112
2007-11-20 14:20:00,28.24,28.26,28.03,28.03,60372.27528777859,10.0358,10.0429,9.9612,9.9612,60372.2753
2007-11-20 14:25:00,28.03,28.05,27.85,27.87,97967.18099436688,9.9612,9.9683,9.8972,9.9043,97967.181
2007-11-20 14:30:00,27.87,28.01,27.84,27.94,128826.84300759244,9.9043,9.954,9.8936,9.9292,128826.843
2007-11-20 14:35:00,27.94,28.02,27.9,28.01,71638.50110213079,9.9292,9.9576,9.915,9.954,71638.5011
2007-11-20 14:40:00,28.0,28.0,27.94,27.98,54004.408523144746,9.9505,9.9505,9.9292,9.9434,54004.4085
2007-11-20 14:45:00,27.98,28.09,27.98,28.09,74332.59857947587,9.9434,9.9825,9.9434,9.9825,74332.5986
2007-11-20 14:50:00,28.08,28.1,27.98,28.06,116703.40435953956,9.9789,9.986,9.9434,9.9718,116703.4044
2007-11-20 14:55:00,28.05,28.07,28.0,28.04,110825.37349987752,9.9683,9.9754,9.9505,9.9647,110825.3735
2007-11-20 15:00:00,28.03,28.06,28.0,28.03,82659.80896399706,9.9612,9.9718,9.9505,9.9612,82659.809
2007-11-20 15:05:00,28.05,28.06,27.91,27.94,114254.22483468035,9.9683,9.9718,9.9185,9.9292,114254.2248
2007-11-20 15:10:00,27.94,27.99,27.9,27.98,112662.25814352192,9.9292,9.9469,9.915,9.9434,112662.2581
2007-11-20 15:15:00,27.98,28.0,27.88,27.89,111070.29145236344,9.9434,9.9505,9.9079,9.9114,111070.2915
2007-11-20 15:20:00,27.89,27.9,27.84,27.88,197526.32867989223,9.9114,9.915,9.8936,9.9079,197526.3287
2007-11-20 15:25:00,27.88,28.02,27.88,27.98,263164.339946118,9.9079,9.9576,9.9079,9.9434,263164.3399
2007-11-20 15:30:00,27.98,28.15,27.98,28.14,176708.30271858926,9.9434,10.0038,9.9434,10.0002,176708.3027
2007-11-20 15:35:00,28.14,28.3,28.12,28.29,238672.54469752632,10.0002,10.0571,9.9931,10.0536,238672.5447
2007-11-20 15:40:00,28.29,28.41,28.28,28.3,255571.8834190546,10.0536,10.0962,10.05,10.0571,255571.8834
2007-11-20 15:45:00,28.3,28.3,28.23,28.27,178055.3514572618,10.0571,10.0571,10.0322,10.0464,178055.3515
2007-11-20 15:50:00,28.29,28.34,28.12,28.12,152706.34337496938,10.0536,10.0713,9.9931,9.9931,152706.3434
2007-11-20 15:55:00,28.12,28.21,28.12,28.2,122703.89419544452,9.9931,10.0251,9.9931,10.0216,122703.8942
2007-11-21 09:30:00,28.17,28.3,28.02,28.18,40778.83908890522,10.0109,10.0571,9.9576,10.0145,40778.8391
2007-11-21 09:35:00,28.16,28.26,28.01,28.06,57310.80088170463,10.0074,10.0429,9.954,9.9718,57310.8009
2007-11-21 09:40:00,28.07,28.16,28.06,28.13,50575.5571883419,9.9754,10.0074,9.9718,9.9967,50575.5572
2007-11-21 09:45:00,28.12,28.29,28.12,28.25,77026.69605682096,9.9931,10.0536,9.9931,10.0393,77026.6961
2007-11-21 09:50:00,28.25,28.31,28.17,28.3,71393.58314964487,10.0393,10.0607,10.0109,10.0571,71393.5831
2007-11-21 09:55:00,28.3,28.3,28.2,28.21,62821.45481263776,10.0571,10.0571,10.0216,10.0251,62821.4548
2007-11-21 10:00:00,28.21,28.25,28.04,28.04,59759.9804065638,10.0251,10.0393,9.9647,9.9647,59759.9804
2007-11-21 10:05:00,28.04,28.12,27.9,27.91,75434.7293656625,9.9647,9.9931,9.915,9.9185,75434.7294
2007-11-21 10:10:00,27.94,28.11,27.9,28.11,64290.96252755327,9.9292,9.9896,9.915,9.9896,64290.9625
2007-11-21 10:15:00,28.12,28.25,28.1,28.15,90252.26549106048,9.9931,10.0393,9.986,10.0038,90252.2655
2007-11-21 10:20:00,28.13,28.16,28.01,28.03,60862.11119275042,9.9967,10.0074,9.954,9.9612,60862.1112
2007-11-21 10:25:00,28.03,28.05,28.01,28.03,50330.63923585598,9.9612,9.9683,9.954,9.9612,50330.6392
2007-11-21 10:30:00,28.03,28.11,27.86,27.86,159196.6691158462,9.9612,9.9896,9.9007,9.9007,159196.6691
2007-11-21 10:35:00,27.85,27.92,27.85,27.89,94783.24761204996,9.8972,9.9221,9.8972,9.9114,94783.2476
2007-11-21 10:40:00,27.88,27.93,27.85,27.9,75557.18834190545,9.9079,9.9256,9.8972,9.915,75557.1883
2007-11-21 10:45:00,27.9,27.97,27.85,27.89,88905.21675238795,9.915,9.9398,9.8972,9.9114,88905.2168
2007-11-21 10:50:00,27.9,27.9,27.73,27.73,111192.7504286064,9.915,9.915,9.8545,9.8545,111192.7504
2007-11-21 10:55:00,27.73,27.88,27.72,27.81,53881.949546901786,9.8545,9.9079,9.851,9.883,53881.9495
2007-11-21 11:00:00,27.81,27.83,27.74,27.76,54249.32647563066,9.883,9.8901,9.8581,9.8652,54249.3265
2007-11-21 11:05:00,27.76,27.84,27.76,27.83,56331.12907176096,9.8652,9.8936,9.8652,9.8901,56331.1291
2007-11-21 11:10:00,27.84,28.02,27.84,28.0,77026.69605682096,9.8936,9.9576,9.8936,9.9505,77026.6961
2007-11-21 11:15:00,28.0,28.02,27.98,27.99,47269.16482978202,9.9505,9.9576,9.9434,9.9469,47269.1648
2007-11-21 11:20:00,28.0,28.0,27.9,27.92,47269.16482978202,9.9505,9.9505,9.915,9.9221,47269.1648
2007-11-21 11:25:00,27.91,27.92,27.83,27.9,66495.22409992652,9.9185,9.9221,9.8901,9.915,66495.2241
2007-11-21 11:30:00,27.91,27.95,27.87,27.92,61719.32402645113,9.9185,9.9327,9.9043,9.9221,61719.324
2007-11-21 11:35:00,27.94,28.0,27.94,28.0,35758.02106294391,9.9292,9.9505,9.9292,9.9505,35758.0211
2007-11-21 11:40:00,28.0,28.06,27.99,28.03,40656.38011266226,9.9505,9.9718,9.9469,9.9612,40656.3801
2007-11-21 11:45:00,28.03,28.07,28.03,28.05,51187.85206955669,9.9612,9.9754,9.9612,9.9683,51187.8521
2007-11-21 11:50:00,28.06,28.08,28.05,28.07,19838.354151359294,9.9718,9.9789,9.9683,9.9754,19838.3542
2007-11-21 11:55:00,28.07,28.08,27.99,28.0,65025.716385011016,9.9754,9.9789,9.9469,9.9505,65025.7164
2007-11-21 12:00:00,28.01,28.1,27.99,28.1,29267.695322067106,9.954,9.986,9.9469,9.986,29267.6953
2007-11-21 12:05:00,28.1,28.12,27.98,27.98,49840.80333088415,9.986,9.9931,9.9434,9.9434,49840.8033
2007-11-21 12:10:00,27.99,28.06,27.99,28.04,31104.579965711484,9.9469,9.9718,9.9469,9.9647,31104.58
2007-11-21 12:15:00,28.04,28.07,27.96,27.97,42983.10066127847,9.9647,9.9754,9.9363,9.9398,42983.1007
2007-11-21 12:20:00,27.96,27.97,27.9,27.95,24859.1721773206,9.9363,9.9398,9.915,9.9327,24859.1722
2007-11-21 12:25:00,27.95,27.98,27.94,27.94,38084.74161156012,9.9327,9.9434,9.9292,9.9292,38084.7416
2007-11-21 12:30:00,27.94,28.0,27.94,28.0,18981.141317658585,9.9292,9.9505,9.9292,9.9505,18981.1413
2007-11-21 12:35:00,27.99,28.07,27.99,28.06,50453.09821209894,9.9469,9.9754,9.9469,9.9718,50453.0982
2007-11-21 12:40:00,28.05,28.08,28.0,28.06,32574.087680626988,9.9683,9.9789,9.9505,9.9718,32574.0877
2007-11-21 12:45:00,28.06,28.1,28.03,28.09,39431.790350232666,9.9718,9.986,9.9612,9.9825,39431.7904
2007-11-21 12:50:00,28.08,28.1,27.99,28.05,41636.051922605926,9.9789,9.986,9.9469,9.9683,41636.0519
2007-11-21 12:55:00,28.06,28.15,28.06,28.07,63066.37276512368,9.9718,10.0038,9.9718,9.9754,63066.3728
2007-11-21 13:00:00,28.07,28.18,28.03,28.13,48983.59049718344,9.9754,10.0145,9.9612,9.9967,48983.5905
2007-11-21 13:05:00,28.12,28.13,28.08,28.1,25716.385011021302,9.9931,9.9967,9.9789,9.986,25716.385
2007-11-21 13:10:00,28.12,28.13,28.01,28.02,18858.682341415624,9.9931,9.9967,9.954,9.9576,18858.6823
2007-11-21 13:15:00,28.02,28.04,28.0,28.03,14572.618172912073,9.9576,9.9647,9.9505,9.9612,14572.6182
2007-11-21 13:20:00,28.03,28.12,28.03,28.03,41880.96987509184,9.9612,9.9931,9.9612,9.9612,41880.9699
2007-11-21 13:25:00,28.03,28.04,27.97,27.99,37594.90570658829,9.9612,9.9647,9.9398,9.9469,37594.9057
2007-11-21 13:30:00,27.99,28.02,27.97,28.01,9919.177075679649,9.9469,9.9576,9.9398,9.954,9919.1771
2007-11-21 13:35:00,28.01,28.03,27.96,27.97,36002.93901542983,9.954,9.9612,9.9363,9.9398,36002.939
2007-11-21 13:40:00,27.98,27.99,27.91,27.97,58657.84962037717,9.9434,9.9469,9.9185,9.9398,58657.8496
2007-11-21 13:45:00,27.97,27.99,27.91,27.98,25838.843987264263,9.9398,9.9469,9.9185,9.9434,25838.844
2007-11-21 13:50:00,27.98,28.0,27.94,27.94,33553.75949057066,9.9434,9.9505,9.9292,9.9292,33553.7595
2007-11-21 13:55:00,27.93,28.04,27.92,28.02,23022.28753367621,9.9256,9.9647,9.9221,9.9576,23022.2875
2007-11-21 14:00:00,28.01,28.1,28.01,28.1,37227.52877785941,9.954,9.986,9.954,9.986,37227.5288
2007-11-21 14:05:00,28.09,28.12,28.03,28.07,35023.26720548616,9.9825,9.9931,9.9612,9.9754,35023.2672
2007-11-21 14:10:00,28.07,28.07,28.0,28.02,42493.26475630664,9.9754,9.9754,9.9505,9.9576,42493.2648
2007-11-21 14:15:00,28.02,28.04,27.99,28.02,26573.59784472201,9.9576,9.9647,9.9469,9.9576,26573.5978
2007-11-21 14:20:00,28.02,28.05,27.95,27.97,33063.92358559882,9.9576,9.9683,9.9327,9.9398,33063.9236
2007-11-21 14:25:00,27.96,28.07,27.95,28.06,41023.75704139113,9.9363,9.9754,9.9327,9.9718,41023.757
2007-11-21 14:30:00,28.05,28.11,28.03,28.09,32206.71075189811,9.9683,9.9896,9.9612,9.9825,32206.7108
2007-11-21 14:35:00,28.09,28.1,28.04,28.08,37594.90570658829,9.9825,9.986,9.9647,9.9789,37594.9057
2007-11-21 14:40:00,28.07,28.09,28.04,28.07,32206.71075189811,9.9754,9.9825,9.9647,9.9754,32206.7108
2007-11-21 14:45:00,28.07,28.13,28.05,28.07,28165.56453588048,9.9754,9.9967,9.9683,9.9754,28165.5645
2007-11-21 14:50:00,28.09,28.18,28.07,28.18,38207.20058780308,9.9825,10.0145,9.9754,10.0145,38207.2006
2007-11-21 14:55:00,28.19,28.21,28.15,28.21,55473.91623806024,10.018,10.0251,10.0038,10.0251,55473.9162
2007-11-21 15:00:00,28.21,28.29,28.13,28.14,70536.37031594415,10.0251,10.0536,9.9967,10.0002,70536.3703
2007-11-21 15:05:00,28.13,28.19,28.06,28.06,58535.39064413421,9.9967,10.018,9.9718,9.9718,58535.3906
2007-11-21 15:10:00,28.06,28.12,27.94,27.98,86578.49620377173,9.9718,9.9931,9.9292,9.9434,86578.4962
2007-11-21 15:15:00,27.98,27.99,27.9,27.9,49963.26230712711,9.9434,9.9469,9.915,9.915,49963.2623
2007-11-21 15:20:00,27.9,28.04,27.9,28.03,51677.687974528526,9.915,9.9647,9.915,9.9612,51677.688
2007-11-21 15:25:00,28.03,28.07,27.97,27.97,58657.84962037717,9.9612,9.9754,9.9398,9.9398,58657.8496
2007-11-21 15:30:00,27.96,28.07,27.92,28.06,48983.59049718344,9.9363,9.9754,9.9221,9.9718,48983.5905
2007-11-21 15:35:00,28.05,28.05,27.95,28.02,89884.88856233162,9.9683,9.9683,9.9327,9.9576,89884.8886
2007-11-21 15:40:00,28.01,28.01,27.9,27.93,74455.05755571883,9.954,9.954,9.915,9.9256,74455.0576
2007-11-21 15:45:00,27.93,27.96,27.93,27.95,44452.60837619397,9.9256,9.9363,9.9256,9.9327,44452.6084
2007-11-21 15:50:00,27.94,27.96,27.9,27.9,46901.78790105315,9.9292,9.9363,9.915,9.915,46901.7879
2007-11-21 15:55:00,27.89,27.9,27.74,27.76,202547.14670585352,9.9114,9.915,9.8581,9.8652,202547.1467
2007-11-23 09:30:00,28.03,28.09,27.94,28.0,17879.010531471955,9.9612,9.9825,9.9292,9.9505,17879.0105
2007-11-23 09:35:00,27.96,28.01,27.86,27.94,50575.5571883419,9.9363,9.954,9.9007,9.9292,50575.5572
2007-11-23 09:40:00,27.96,28.01,27.85,27.9,51677.687974528526,9.9363,9.954,9.8972,9.915,51677.688
2007-11-23 09:45:00,27.9,28.01,27.85,28.0,44575.06735243693,9.915,9.954,9.8972,9.9505,44575.0674
2007-11-23 09:50:00,28.0,28.03,27.85,27.9,46534.410972324265,9.9505,9.9612,9.8972,9.915,46534.411
2007-11-23 09:55:00,27.9,27.9,27.84,27.89,22165.074699975507,9.915,9.915,9.8936,9.9114,22165.0747
2007-11-23 10:00:00,27.89,27.99,27.89,27.95,39554.24932647563,9.9114,9.9469,9.9114,9.9327,39554.2493
2007-11-23 10:05:00,27.95,27.99,27.94,27.99,11388.684790595147,9.9327,9.9469,9.9292,9.9469,11388.6848
2007-11-23 10:10:00,27.99,28.0,27.94,27.97,48493.7545922116,9.9469,9.9505,9.9292,9.9398,48493.7546
2007-11-23 10:15:00,27.97,28.12,27.97,28.12,53514.57261817291,9.9398,9.9931,9.9398,9.9931,53514.5726
2007-11-23 10:20:00,28.12,28.13,28.01,28.05,102498.16311535636,9.9931,9.9967,9.954,9.9683,102498.1631
2007-11-23 10:25:00,28.05,28.07,28.04,28.06,17511.63360274308,9.9683,9.9754,9.9647,9.9718,17511.6336
2007-11-23 10:30:00,28.06,28.12,28.06,28.11,18491.30541268675,9.9718,9.9931,9.9718,9.9896,18491.3054
2007-11-23 10:35:00,28.11,28.12,28.11,28.11,13348.028410482488,9.9896,9.9931,9.9896,9.9896,13348.0284
2007-11-23 10:40:00,28.11,28.12,28.1,28.12,25349.008082292432,9.9896,9.9931,9.986,9.9931,25349.0081
2007-11-23 10:45:00,28.12,28.12,28.12,28.12,12000.979671809942,9.9931,9.9931,9.9931,9.9931,12000.9797
2007-11-23 10:50:00,28.12,28.21,28.12,28.21,27920.64658339456,9.9931,10.0251,9.9931,10.0251,27920.6466
2007-11-23 10:55:00,28.2,28.26,28.2,28.26,22409.992652461424,10.0216,10.0429,10.0216,10.0429,22409.9927
2007-11-23 11:00:00,28.27,28.32,28.25,28.32,79598.3345579231,10.0464,10.0642,10.0393,10.0642,79598.3346
2007-11-23 11:05:00,28.32,28.33,28.29,28.3,33676.21846681362,10.0642,10.0678,10.0536,10.0571,33676.2185
2007-11-23 11:10:00,28.3,28.36,28.29,28.36,45309.82120989468,10.0571,10.0784,10.0536,10.0784,45309.8212
2007-11-23 11:15:00,28.37,28.38,28.35,28.37,72128.33700710261,10.082,10.0855,10.0749,10.082,72128.337
2007-11-23 11:20:00,28.37,28.38,28.34,28.36,48126.37766348273,10.082,10.0855,10.0713,10.0784,48126.3777
2007-11-23 11:25:00,28.36,28.45,28.35,28.43,64413.42150379622,10.0784,10.1104,10.0749,10.1033,64413.4215
2007-11-23 11:30:00,28.43,28.53,28.42,28.51,88292.92187117315,10.1033,10.1388,10.0998,10.1317,88292.9219
2007-11-23 11:35:00,28.51,28.56,28.51,28.56,40411.462160176336,10.1317,10.1495,10.1317,10.1495,40411.4622
2007-11-23 11:40:00,28.56,28.6,28.55,28.56,66985.06000489835,10.1495,10.1637,10.146,10.1495,66985.06
2007-11-23 11:45:00,28.56,28.6,28.51,28.59,45309.82120989468,10.1495,10.1637,10.1317,10.1602,45309.8212
2007-11-23 11:50:00,28.59,28.64,28.57,28.58,71638.50110213079,10.1602,10.1779,10.1531,10.1566,71638.5011
2007-11-23 11:55:00,28.58,28.61,28.57,28.61,40901.29806514817,10.1566,10.1673,10.1531,10.1673,40901.2981
2007-11-23 12:00:00,28.61,28.63,28.59,28.59,54249.32647563066,10.1673,10.1744,10.1602,10.1602,54249.3265
2007-11-23 12:05:00,28.59,28.59,28.55,28.58,34043.59539554249,10.1602,10.1602,10.146,10.1566,34043.5954
2007-11-23 12:10:00,28.59,28.6,28.56,28.57,32941.46460935586,10.1602,10.1637,10.1495,10.1531,32941.4646
2007-11-23 12:15:00,28.56,28.61,28.53,28.59,74087.68062698995,10.1495,10.1673,10.1388,10.1602,74087.6806
2007-11-23 12:20:00,28.58,28.63,28.58,28.63,39554.24932647563,10.1566,10.1744,10.1566,10.1744,39554.2493
2007-11-23 12:25:00,28.62,28.68,28.62,28.66,75312.27038941954,10.1708,10.1922,10.1708,10.185,75312.2704
2007-11-23 12:30:00,28.66,28.76,28.66,28.76,79475.87558168013,10.185,10.2206,10.185,10.2206,79475.8756
2007-11-23 12:35:00,28.75,28.77,28.73,28.73,72495.71393583149,10.217,10.2241,10.2099,10.2099,72495.7139
2007-11-23 12:40:00,28.72,28.73,28.57,28.6,140460.4457506735,10.2064,10.2099,10.1531,10.1637,140460.4458
2007-11-23 12:45:00,28.6,28.62,28.56,28.57,87435.70903747244,10.1637,10.1708,10.1495,10.1531,87435.709
2007-11-23 12:50:00,28.57,28.57,28.43,28.47,79720.79353416605,10.1531,10.1531,10.1033,10.1175,79720.7935
2007-11-23 12:55:00,28.46,28.51,28.4,28.51,98457.01689933872,10.114,10.1317,10.0926,10.1317,98457.0169
2007-11-26 09:30:00,28.61,28.66,28.37,28.49,40656.38011266226,10.1673,10.185,10.082,10.1246,40656.3801
2007-11-26 09:35:00,28.46,28.74,28.46,28.74,32574.087680626988,10.114,10.2135,10.114,10.2135,32574.0877
2007-11-26 09:40:00,28.74,28.74,28.63,28.71,58780.308596620125,10.2135,10.2135,10.1744,10.2028,58780.3086
2007-11-26 09:45:00,28.7,28.74,28.62,28.66,259368.1116825863,10.1993,10.2135,10.1708,10.185,259368.1117
2007-11-26 09:50:00,28.67,28.72,28.46,28.71,88292.92187117315,10.1886,10.2064,10.114,10.2028,88292.9219
2007-11-26 09:55:00,28.72,28.76,28.7,28.73,125887.82757776145,10.2064,10.2206,10.1993,10.2099,125887.8276
2007-11-26 10:00:00,28.73,28.75,28.73,28.75,90252.26549106048,10.2099,10.217,10.2099,10.217,90252.2655
2007-11-26 10:05:00,28.75,28.79,28.67,28.73,195811.9030124908,10.217,10.2312,10.1886,10.2099,195811.903
2007-11-26 10:10:00,28.73,28.8,28.72,28.79,48616.213568454565,10.2099,10.2348,10.2064,10.2312,48616.2136
2007-11-26 10:15:00,28.79,28.79,28.68,28.71,191525.83884398724,10.2312,10.2312,10.1922,10.2028,191525.8388
2007-11-26 10:20:00,28.71,28.74,28.67,28.7,89639.9706098457,10.2028,10.2135,10.1886,10.1993,89639.9706
2007-11-26 10:25:00,28.69,28.69,28.5,28.5,85353.90644134214,10.1957,10.1957,10.1282,10.1282,85353.9064
2007-11-26 10:30:00,28.52,28.52,28.45,28.47,106661.76830761692,10.1353,10.1353,10.1104,10.1175,106661.7683
2007-11-26 10:35:00,28.47,28.54,28.47,28.53,50085.72128337007,10.1175,10.1424,10.1175,10.1388,50085.7213
2007-11-26 10:40:00,28.53,28.54,28.46,28.49,89517.51163360274,10.1388,10.1424,10.114,10.1246,89517.5116
2007-11-26 10:45:00,28.49,28.5,28.47,28.49,91844.23218221896,10.1246,10.1282,10.1175,10.1246,91844.2322
2007-11-26 10:50:00,28.47,28.49,28.43,28.44,36615.23389664462,10.1175,10.1246,10.1033,10.1069,36615.2339
2007-11-26 10:55:00,28.45,28.47,28.43,28.46,48738.672544697525,10.1104,10.1175,10.1033,10.114,48738.6725
2007-11-26 11:00:00,28.46,28.51,28.43,28.5,97354.88611315208,10.114,10.1317,10.1033,10.1282,97354.8861
2007-11-26 11:05:00,28.5,28.5,28.45,28.47,32574.087680626988,10.1282,10.1282,10.1104,10.1175,32574.0877
2007-11-26 11:10:00,28.47,28.49,28.45,28.48,56576.04702424687,10.1175,10.1246,10.1104,10.1211,56576.047
2007-11-26 11:15:00,28.48,28.51,28.46,28.51,74577.51653196178,10.1211,10.1317,10.114,10.1317,74577.5165
2007-11-26 11:20:00,28.49,28.5,28.43,28.47,59637.52143032084,10.1246,10.1282,10.1033,10.1175,59637.5214
2007-11-26 11:25:00,28.47,28.49,28.43,28.43,20450.649032574085,10.1175,10.1246,10.1033,10.1033,20450.649
2007-11-26 11:30:00,28.43,28.49,28.41,28.42,33921.13641929953,10.1033,10.1246,10.0962,10.0998,33921.1364
2007-11-26 11:35:00,28.42,28.48,28.42,28.47,19960.81312760225,10.0998,10.1211,10.0998,10.1175,19960.8131
2007-11-26 11:40:00,28.47,28.5,28.47,28.47,31594.41587068332,10.1175,10.1282,10.1175,10.1175,31594.4159
2007-11-26 11:45:00,28.47,28.47,28.43,28.43,48003.91868723977,10.1175,10.1175,10.1033,10.1033,48003.9187
2007-11-26 11:50:00,28.43,28.47,28.4,28.42,53637.031594415865,10.1033,10.1175,10.0926,10.0998,53637.0316
2007-11-26 11:55:00,28.42,28.43,28.38,28.41,54739.162380602495,10.0998,10.1033,10.0855,10.0962,54739.1624
2007-11-26 12:00:00,28.41,28.43,28.36,28.41,122826.35317168749,10.0962,10.1033,10.0784,10.0962,122826.3532
2007-11-26 12:05:00,28.42,28.43,28.37,28.39,27430.810678422728,10.0998,10.1033,10.082,10.0891,27430.8107
2007-11-26 12:10:00,28.39,28.43,28.36,28.39,42248.34680382072,10.0891,10.1033,10.0784,10.0891,42248.3468
2007-11-26 12:15:00,28.39,28.42,28.37,28.38,71760.96007837374,10.0891,10.0998,10.082,10.0855,71760.9601
2007-11-26 12:20:00,28.37,28.4,28.34,28.39,39431.790350232666,10.082,10.0926,10.0713,10.0891,39431.7904
2007-11-26 12:25:00,28.4,28.48,28.39,28.47,39064.41342150379,10.0926,10.1211,10.0891,10.1175,39064.4134
2007-11-26 12:30:00,28.47,28.52,28.44,28.52,42738.18270879255,10.1175,10.1353,10.1069,10.1353,42738.1827
2007-11-26 12:35:00,28.52,28.56,28.52,28.52,21430.320842517754,10.1353,10.1495,10.1353,10.1353,21430.3208
2007-11-26 12:40:00,28.53,28.56,28.48,28.56,26451.13886847905,10.1388,10.1495,10.1211,10.1495,26451.1389
2007-11-26 12:45:00,28.55,28.61,28.52,28.57,37472.446730345335,10.146,10.1673,10.1353,10.1531,37472.4467
2007-11-26 12:50:00,28.56,28.57,28.54,28.57,8694.58731325006,10.1495,10.1531,10.1424,10.1531,8694.5873
2007-11-26 12:55:00,28.57,28.6,28.56,28.56,18491.30541268675,10.1531,10.1637,10.1495,10.1495,18491.3054
2007-11-26 13:00:00,28.56,28.58,28.55,28.58,17879.010531471955,10.1495,10.1566,10.146,10.1566,17879.0105
2007-11-26 13:05:00,28.58,28.61,28.56,28.56,39799.16727896155,10.1566,10.1673,10.1495,10.1495,39799.1673
2007-11-26 13:10:00,28.56,28.58,28.54,28.57,26696.05682096497,10.1495,10.1566,10.1424,10.1531,26696.0568
2007-11-26 13:15:00,28.57,28.57,28.48,28.48,23879.500367376928,10.1531,10.1531,10.1211,10.1211,23879.5004
2007-11-26 13:20:00,28.49,28.49,28.47,28.48,13715.405339211364,10.1246,10.1246,10.1175,10.1211,13715.4053
2007-11-26 13:25:00,28.48,28.49,28.45,28.47,18613.764388929707,10.1211,10.1246,10.1104,10.1175,18613.7644
2007-11-26 13:30:00,28.47,28.52,28.46,28.5,19715.895175116333,10.1175,10.1353,10.114,10.1282,19715.8952
2007-11-26 13:35:00,28.5,28.55,28.47,28.52,114744.0607396522,10.1282,10.146,10.1175,10.1353,114744.0607
2007-11-26 13:40:00,28.52,28.52,28.45,28.45,18613.764388929707,10.1353,10.1353,10.1104,10.1104,18613.7644
2007-11-26 13:45:00,28.44,28.44,28.33,28.36,36125.397991672784,10.1069,10.1069,10.0678,10.0784,36125.398
2007-11-26 13:50:00,28.36,28.41,28.34,28.34,95273.0835170218,10.0784,10.0962,10.0713,10.0713,95273.0835
2007-11-26 13:55:00,28.34,28.36,28.34,28.35,53881.949546901786,10.0713,10.0784,10.0713,10.0749,53881.9495
2007-11-26 14:00:00,28.35,28.43,28.34,28.39,65515.55228998285,10.0749,10.1033,10.0713,10.0891,65515.5523
2007-11-26 14:05:00,28.39,28.41,28.32,28.41,100293.90154298308,10.0891,10.0962,10.0642,10.0962,100293.9015
2007-11-26 14:10:00,28.42,28.43,28.34,28.37,62821.45481263776,10.0998,10.1033,10.0713,10.082,62821.4548
2007-11-26 14:15:00,28.38,28.43,28.36,28.42,28410.4824883664,10.0855,10.1033,10.0784,10.0998,28410.4825
2007-11-26 14:20:00,28.43,28.45,28.34,28.34,36615.23389664462,10.1033,10.1104,10.0713,10.0713,36615.2339
2007-11-26 14:25:00,28.34,28.38,28.34,28.34,23512.12343864805,10.0713,10.0855,10.0713,10.0713,23512.1234
2007-11-26 14:30:00,28.34,28.38,28.33,28.34,97844.72201812392,10.0713,10.0855,10.0678,10.0713,97844.722
2007-11-26 14:35:00,28.34,28.36,28.34,28.34,81067.84227283859,10.0713,10.0784,10.0713,10.0713,81067.8423
2007-11-26 14:40:00,28.34,28.38,28.34,28.34,101273.57335292676,10.0713,10.0855,10.0713,10.0713,101273.5734
2007-11-26 14:45:00,28.34,28.4,28.34,28.38,58535.39064413421,10.0713,10.0926,10.0713,10.0855,58535.3906
2007-11-26 14:50:00,28.37,28.44,28.33,28.34,76291.94219936321,10.082,10.1069,10.0678,10.0713,76291.9422
2007-11-26 14:55:00,28.34,28.37,28.32,28.32,78618.66274797943,10.0713,10.082,10.0642,10.0642,78618.6627
2007-11-26 15:00:00,28.32,28.34,28.29,28.31,80822.92432035267,10.0642,10.0713,10.0536,10.0607,80822.9243
2007-11-26 15:05:00,28.31,28.34,28.29,28.29,70168.99338721528,10.0607,10.0713,10.0536,10.0536,70168.9934
2007-11-26 15:10:00,28.29,28.34,28.23,28.34,122703.89419544452,10.0536,10.0713,10.0322,10.0713,122703.8942
2007-11-26 15:15:00,28.34,28.4,28.24,28.25,111682.58633357823,10.0713,10.0926,10.0358,10.0393,111682.5863
2007-11-26 15:20:00,28.23,28.24,28.01,28.03,160666.1768307617,10.0322,10.0358,9.954,9.9612,160666.1768
2007-11-26 15:25:00,28.03,28.16,28.03,28.14,77638.99093803576,9.9612,10.0074,9.9612,10.0002,77638.9909
2007-11-26 15:30:00,28.15,28.27,28.14,28.25,70413.9113397012,10.0038,10.0464,10.0002,10.0393,70413.9113
2007-11-26 15:35:00,28.25,28.25,28.2,28.25,104947.34264021552,10.0393,10.0393,10.0216,10.0393,104947.3426
2007-11-26 15:40:00,28.25,28.28,28.21,28.26,151849.13054126868,10.0393,10.05,10.0251,10.0429,151849.1305
2007-11-26 15:45:00,28.26,28.26,28.15,28.16,62331.61890766593,10.0429,10.0429,10.0038,10.0074,62331.6189
2007-11-26 15:50:00,28.16,28.16,28.01,28.01,102253.24516287044,10.0074,10.0074,9.954,9.954,102253.2452
2007-11-26 15:55:00,28.01,28.08,27.99,28.0,174014.20524124417,9.954,9.9789,9.9469,9.9505,174014.2052
2007-11-27 09:30:00,28.19,28.19,27.76,27.78,136296.84055841292,10.018,10.018,9.8652,9.8723,136296.8406
2007-11-27 09:35:00,27.81,27.9,27.78,27.81,48248.83663972569,9.883,9.915,9.8723,9.883,48248.8366
2007-11-27 09:40:00,27.8,27.82,27.69,27.71,89272.59368111682,9.8794,9.8865,9.8403,9.8474,89272.5937
2007-11-27 09:45:00,27.72,27.76,27.69,27.72,62698.9958363948,9.851,9.8652,9.8403,9.851,62698.9958
2007-11-27 09:50:00,27.72,27.77,27.69,27.76,76536.86015184912,9.851,9.8688,9.8403,9.8652,76536.8602
2007-11-27 09:55:00,27.76,27.78,27.58,27.58,85108.98848885622,9.8652,9.8723,9.8012,9.8012,85108.9885
2007-11-27 10:00:00,27.58,27.58,27.45,27.45,98946.85280431056,9.8012,9.8012,9.755,9.755,98946.8528
2007-11-27 10:05:00,27.45,27.45,27.32,27.41,137276.51236835658,9.755,9.755,9.7088,9.7408,137276.5124
2007-11-27 10:10:00,27.41,27.42,27.28,27.32,97844.72201812392,9.7408,9.7444,9.6946,9.7088,97844.722
2007-11-27 10:15:00,27.33,27.41,27.32,27.37,67229.97795738427,9.7124,9.7408,9.7088,9.7266,67229.978
2007-11-27 10:20:00,27.36,27.45,27.32,27.39,63311.2907176096,9.7231,9.755,9.7088,9.7337,63311.2907
2007-11-27 10:25:00,27.38,27.51,27.38,27.5,38697.03649277492,9.7302,9.7764,9.7302,9.7728,38697.0365
2007-11-27 10:30:00,27.52,27.64,27.49,27.58,76291.94219936321,9.7799,9.8226,9.7693,9.8012,76291.9422
2007-11-27 10:35:00,27.58,27.63,27.54,27.55,63066.37276512368,9.8012,9.819,9.787,9.7906,63066.3728
2007-11-27 10:40:00,27.55,27.57,27.46,27.49,67229.97795738427,9.7906,9.7977,9.7586,9.7693,67229.978
2007-11-27 10:45:00,27.49,27.56,27.46,27.55,54984.08033308841,9.7693,9.7941,9.7586,9.7906,54984.0803
2007-11-27 10:50:00,27.56,27.67,27.55,27.67,50330.63923585598,9.7941,9.8332,9.7906,9.8332,50330.6392
2007-11-27 10:55:00,27.67,27.76,27.61,27.74,57310.80088170463,9.8332,9.8652,9.8119,9.8581,57310.8009
2007-11-27 11:00:00,27.73,27.76,27.58,27.58,52779.81876071516,9.8545,9.8652,9.8012,9.8012,52779.8188
2007-11-27 11:05:00,27.58,27.58,27.44,27.45,42493.26475630664,9.8012,9.8012,9.7515,9.755,42493.2648
2007-11-27 11:10:00,27.45,27.47,27.43,27.46,67597.35488611314,9.755,9.7621,9.7479,9.7586,67597.3549
2007-11-27 11:15:00,27.47,27.51,27.45,27.5,74577.51653196178,9.7621,9.7764,9.755,9.7728,74577.5165
2007-11-27 11:20:00,27.5,27.52,27.48,27.5,28777.85941709527,9.7728,9.7799,9.7657,9.7728,28777.8594
2007-11-27 11:25:00,27.49,27.6,27.48,27.55,46167.03404359539,9.7693,9.8083,9.7657,9.7906,46167.034
2007-11-27 11:30:00,27.55,27.59,27.45,27.48,126867.49938770512,9.7906,9.8048,9.755,9.7657,126867.4994
2007-11-27 11:35:00,27.46,27.52,27.45,27.49,61351.94709772226,9.7586,9.7799,9.755,9.7693,61351.9471
2007-11-27 11:40:00,27.49,27.52,27.41,27.41,29879.990203281897,9.7693,9.7799,9.7408,9.7408,29879.9902
2007-11-27 11:45:00,27.41,27.44,27.36,27.37,64046.04457506735,9.7408,9.7515,9.7231,9.7266,64046.0446
2007-11-27 11:50:00,27.38,27.44,27.37,27.38,49106.0494734264,9.7302,9.7515,9.7266,9.7302,49106.0495
2007-11-27 11:55:00,27.37,27.42,27.36,27.36,62698.9958363948,9.7266,9.7444,9.7231,9.7231,62698.9958
2007-11-27 12:00:00,27.36,27.43,27.35,27.36,47881.45971099681,9.7231,9.7479,9.7195,9.7231,47881.4597
2007-11-27 12:05:00,27.36,27.37,27.25,27.3,90619.64241978936,9.7231,9.7266,9.684,9.7017,90619.6424
2007-11-27 12:10:00,27.3,27.33,27.23,27.26,94783.24761204996,9.7017,9.7124,9.6769,9.6875,94783.2476
2007-11-27 12:15:00,27.26,27.27,27.22,27.23,62086.70095518001,9.6875,9.6911,9.6733,9.6769,62086.701
2007-11-27 12:20:00,27.23,27.32,27.21,27.3,84619.1525838844,9.6769,9.7088,9.6698,9.7017,84619.1526
2007-11-27 12:25:00,27.31,27.32,27.27,27.32,34655.89027675729,9.7053,9.7088,9.6911,9.7088,34655.8903
2007-11-27 12:30:00,27.32,27.41,27.32,27.36,64658.33945628214,9.7088,9.7408,9.7088,9.7231,64658.3395
2007-11-27 12:35:00,27.36,27.4,27.34,27.39,60249.81631153563,9.7231,9.7373,9.7159,9.7337,60249.8163
2007-11-27 12:40:00,27.4,27.44,27.38,27.4,46289.49301983835,9.7373,9.7515,9.7302,9.7373,46289.493
2007-11-27 12:45:00,27.4,27.45,27.4,27.43,22654.91060494734,9.7373,9.755,9.7373,9.7479,22654.9106
2007-11-27 12:50:00,27.43,27.44,27.34,27.41,55351.45726181729,9.7479,9.7515,9.7159,9.7408,55351.4573
2007-11-27 12:55:00,27.41,27.42,27.3,27.32,51555.22899828557,9.7408,9.7444,9.7017,9.7088,51555.229
2007-11-27 13:00:00,27.32,27.34,27.28,27.31,40656.38011266226,9.7088,9.7159,9.6946,9.7053,40656.3801
2007-11-27 13:05:00,27.31,27.35,27.29,27.35,33063.92358559882,9.7053,9.7195,9.6982,9.7195,33063.9236
2007-11-27 13:10:00,27.36,27.37,27.26,27.26,36247.856967915744,9.7231,9.7266,9.6875,9.6875,36247.857
2007-11-27 13:15:00,27.27,27.28,27.23,27.26,26940.974773450893,9.6911,9.6946,9.6769,9.6875,26940.9748
2007-11-27 13:20:00,27.26,27.38,27.22,27.38,32696.546656869945,9.6875,9.7302,9.6733,9.7302,32696.5467
2007-11-27 13:25:00,27.37,27.42,27.27,27.32,69434.23952975753,9.7266,9.7444,9.6911,9.7088,69434.2395
2007-11-27 13:30:00,27.32,27.35,27.29,27.35,32329.16972814107,9.7088,9.7195,9.6982,9.7195,32329.1697
2007-11-27 13:35:00,27.34,27.35,27.28,27.34,42860.64168503551,9.7159,9.7195,9.6946,9.7159,42860.6417
2007-11-27 13:40:00,27.32,27.32,27.22,27.25,114131.7658584374,9.7088,9.7088,9.6733,9.684,114131.7659
2007-11-27 13:45:00,27.24,27.3,27.23,27.29,49718.3443546412,9.6804,9.7017,9.6769,9.6982,49718.3444
2007-11-27 13:50:00,27.29,27.29,27.2,27.21,50453.09821209894,9.6982,9.6982,9.6662,9.6698,50453.0982
2007-11-27 13:55:00,27.2,27.29,27.18,27.29,53147.19568944403,9.6662,9.6982,9.6591,9.6982,53147.1957
2007-11-27 14:00:00,27.27,27.29,27.1,27.12,76414.40117560617,9.6911,9.6982,9.6307,9.6378,76414.4012
2007-11-27 14:05:00,27.13,27.19,27.1,27.14,32696.546656869945,9.6413,9.6626,9.6307,9.6449,32696.5467
2007-11-27 14:10:00,27.16,27.32,27.15,27.3,59882.43938280676,9.652,9.7088,9.6484,9.7017,59882.4394
2007-11-27 14:15:00,27.29,27.36,27.27,27.31,102620.6220915993,9.6982,9.7231,9.6911,9.7053,102620.6221
2007-11-27 14:20:00,27.32,27.32,27.25,27.28,61841.783002694094,9.7088,9.7088,9.684,9.6946,61841.783
2007-11-27 14:25:00,27.29,27.35,27.25,27.31,45309.82120989468,9.6982,9.7195,9.684,9.7053,45309.8212
2007-11-27 14:30:00,27.29,27.29,27.23,27.23,45799.65711486652,9.6982,9.6982,9.6769,9.6769,45799.6571
2007-11-27 14:35:00,27.23,27.27,27.09,27.13,66250.3061474406,9.6769,9.6911,9.6271,9.6413,66250.3061
2007-11-27 14:40:00,27.13,27.14,27.0,27.04,51800.14695077149,9.6413,9.6449,9.5951,9.6093,51800.147
2007-11-27 14:45:00,27.04,27.11,27.03,27.07,49228.50844966936,9.6093,9.6342,9.6058,9.62,49228.5084
2007-11-27 14:50:00,27.06,27.16,27.06,27.16,91109.4783247612,9.6164,9.652,9.6164,9.652,91109.4783
2007-11-27 14:55:00,27.16,27.2,27.12,27.14,58902.767572863086,9.652,9.6662,9.6378,9.6449,58902.7676
2007-11-27 15:00:00,27.14,27.22,27.09,27.11,56943.42395297575,9.6449,9.6733,9.6271,9.6342,56943.424
2007-11-27 15:05:00,27.11,27.14,27.07,27.09,78251.28581925055,9.6342,9.6449,9.62,9.6271,78251.2858
2007-11-27 15:10:00,27.08,27.27,27.08,27.23,100661.27847171196,9.6236,9.6911,9.6236,9.6769,100661.2785
2007-11-27 15:15:00,27.23,27.27,27.14,27.25,107029.14523634582,9.6769,9.6911,9.6449,9.684,107029.1452
2007-11-27 15:20:00,27.25,27.32,27.21,27.3,99314.22973303942,9.684,9.7088,9.6698,9.7017,99314.2297
2007-11-27 15:25:00,27.3,27.33,27.19,27.27,121234.386480529,9.7017,9.7124,9.6626,9.6911,121234.3865
2007-11-27 15:30:00,27.27,27.47,27.24,27.45,128581.92505510652,9.6911,9.7621,9.6804,9.755,128581.9251
2007-11-27 15:35:00,27.45,27.58,27.45,27.55,165809.45383296596,9.755,9.8012,9.755,9.7906,165809.4538
2007-11-27 15:40:00,27.55,27.6,27.49,27.52,123193.73010041636,9.7906,9.8083,9.7693,9.7799,123193.7301
2007-11-27 15:45:00,27.52,27.53,27.44,27.51,123683.5660053882,9.7799,9.7835,9.7515,9.7764,123683.566
2007-11-27 15:50:00,27.51,27.64,27.48,27.64,107518.98114131764,9.7764,9.8226,9.7657,9.8226,107518.9811
2007-11-27 15:55:00,27.64,27.67,27.58,27.64,187852.0695566985,9.8226,9.8332,9.8012,9.8226,187852.0696
2007-11-28 09:30:00,27.85,27.85,27.69,27.75,79720.79353416605,9.8972,9.8972,9.8403,9.8617,79720.7935
2007-11-28 09:35:00,27.71,27.79,27.63,27.67,69311.78055351457,9.8474,9.8759,9.819,9.8332,69311.7806
2007-11-28 09:40:00,27.67,27.71,27.63,27.66,59515.06245407788,9.8332,9.8474,9.819,9.8297,59515.0625
2007-11-28 09:45:00,27.65,27.65,27.54,27.59,56453.58804800391,9.8261,9.8261,9.787,9.8048,56453.588
2007-11-28 09:50:00,27.59,27.62,27.52,27.54,72250.79598334557,9.8048,9.8155,9.7799,9.787,72250.796
2007-11-28 09:55:00,27.54,27.58,27.5,27.56,73842.76267450403,9.787,9.8012,9.7728,9.7941,73842.7627
2007-11-28 10:00:00,27.56,27.62,27.5,27.53,88292.92187117315,9.7941,9.8155,9.7728,9.7835,88292.9219
2007-11-28 10:05:00,27.51,27.6,27.51,27.54,43595.39554249327,9.7764,9.8083,9.7764,9.787,43595.3955
2007-11-28 10:10:00,27.52,27.58,27.49,27.51,44697.52632867989,9.7799,9.8012,9.7693,9.7764,44697.5263
2007-11-28 10:15:00,27.51,27.58,27.45,27.52,100048.98359049716,9.7764,9.8012,9.755,9.7799,100048.9836
2007-11-28 10:20:00,27.52,27.58,27.49,27.58,64658.33945628214,9.7799,9.8012,9.7693,9.8012,64658.3395
2007-11-28 10:25:00,27.58,27.63,27.51,27.6,146828.31251530736,9.8012,9.819,9.7764,9.8083,146828.3125
2007-11-28 10:30:00,27.6,27.64,27.4,27.4,113641.9299534656,9.8083,9.8226,9.7373,9.7373,113641.93
2007-11-28 10:35:00,27.4,27.49,27.31,27.49,93068.82194464852,9.7373,9.7693,9.7053,9.7693,93068.8219
2007-11-28 10:40:00,27.49,27.62,27.45,27.45,97354.88611315208,9.7693,9.8155,9.755,9.755,97354.8861
2007-11-28 10:45:00,27.45,27.49,27.41,27.48,64780.7984325251,9.755,9.7693,9.7408,9.7657,64780.7984
2007-11-28 10:50:00,27.48,27.51,27.45,27.5,51187.85206955669,9.7657,9.7764,9.755,9.7728,51187.8521
2007-11-28 10:55:00,27.5,27.51,27.43,27.49,36247.856967915744,9.7728,9.7764,9.7479,9.7693,36247.857
2007-11-28 11:00:00,27.49,27.52,27.39,27.4,43595.39554249327,9.7693,9.7799,9.7337,9.7373,43595.3955
2007-11-28 11:05:00,27.41,27.43,27.36,27.37,42983.10066127847,9.7408,9.7479,9.7231,9.7266,42983.1007
2007-11-28 11:10:00,27.37,27.41,27.36,27.36,31349.4979181974,9.7266,9.7408,9.7231,9.7231,31349.4979
2007-11-28 11:15:00,27.36,27.4,27.33,27.34,87313.25006122948,9.7231,9.7373,9.7124,9.7159,87313.2501
2007-11-28 11:20:00,27.34,27.35,27.27,27.29,43472.936566250304,9.7159,9.7195,9.6911,9.6982,43472.9366
2007-11-28 11:25:00,27.29,27.32,27.27,27.27,47514.082782267935,9.6982,9.7088,9.6911,9.6911,47514.0828
2007-11-28 11:30:00,27.27,27.33,27.27,27.3,51922.60592701445,9.6911,9.7124,9.6911,9.7017,51922.6059
2007-11-28 11:35:00,27.31,27.36,27.29,27.31,62454.07788390889,9.7053,9.7231,9.6982,9.7053,62454.0779
2007-11-28 11:40:00,27.32,27.35,27.27,27.32,61351.94709772226,9.7088,9.7195,9.6911,9.7088,61351.9471
2007-11-28 11:45:00,27.32,27.38,27.29,27.31,47881.45971099681,9.7088,9.7302,9.6982,9.7053,47881.4597
2007-11-28 11:50:00,27.31,27.35,27.3,27.35,54126.8674993877,9.7053,9.7195,9.7017,9.7195,54126.8675
2007-11-28 11:55:00,27.35,27.39,27.33,27.36,119030.12490815576,9.7195,9.7337,9.7124,9.7231,119030.1249
2007-11-28 12:00:00,27.37,27.41,27.36,27.36,66617.68307616947,9.7266,9.7408,9.7231,9.7231,66617.6831
2007-11-28 12:05:00,27.36,27.41,27.36,27.37,53881.949546901786,9.7231,9.7408,9.7231,9.7266,53881.9495
2007-11-28 12:10:00,27.37,27.4,27.33,27.36,93558.65784962036,9.7266,9.7373,9.7124,9.7231,93558.6578
2007-11-28 12:15:00,27.35,27.47,27.35,27.47,81435.21920156747,9.7195,9.7621,9.7195,9.7621,81435.2192
2007-11-28 12:20:00,27.46,27.48,27.4,27.45,60984.570168993385,9.7586,9.7657,9.7373,9.755,60984.5702
2007-11-28 12:25:00,27.46,27.46,27.41,27.46,94538.32965956404,9.7586,9.7586,9.7408,9.7586,94538.3297
2007-11-28 12:30:00,27.46,27.46,27.36,27.36,101518.49130541268,9.7586,9.7586,9.7231,9.7231,101518.4913
2007-11-28 12:35:00,27.36,27.41,27.36,27.41,54249.32647563066,9.7231,9.7408,9.7231,9.7408,54249.3265
2007-11-28 12:40:00,27.41,27.44,27.38,27.43,48616.213568454565,9.7408,9.7515,9.7302,9.7479,48616.2136
2007-11-28 12:45:00,27.42,27.44,27.38,27.39,110457.99657114866,9.7444,9.7515,9.7302,9.7337,110457.9966
2007-11-28 12:50:00,27.39,27.41,27.39,27.4,75434.7293656625,9.7337,9.7408,9.7337,9.7373,75434.7294
2007-11-28 12:55:00,27.39,27.43,27.39,27.42,48493.7545922116,9.7337,9.7479,9.7337,9.7444,48493.7546
2007-11-28 13:00:00,27.42,27.44,27.41,27.44,45799.65711486652,9.7444,9.7515,9.7408,9.7515,45799.6571
2007-11-28 13:05:00,27.44,27.45,27.42,27.44,56453.58804800391,9.7515,9.755,9.7444,9.7515,56453.588
2007-11-28 13:10:00,27.44,27.45,27.42,27.43,53881.949546901786,9.7515,9.755,9.7444,9.7479,53881.9495
2007-11-28 13:15:00,27.43,27.47,27.41,27.45,77516.53196179279,9.7479,9.7621,9.7408,9.755,77516.532
2007-11-28 13:20:00,27.45,27.5,27.44,27.48,50698.016164584864,9.755,9.7728,9.7515,9.7657,50698.0162
2007-11-28 13:25:00,27.49,27.51,27.49,27.49,50698.016164584864,9.7693,9.7764,9.7693,9.7693,50698.0162
2007-11-28 13:30:00,27.49,27.52,27.47,27.48,62454.07788390889,9.7693,9.7799,9.7621,9.7657,62454.0779
2007-11-28 13:35:00,27.47,27.49,27.45,27.45,60617.1932402645,9.7621,9.7693,9.755,9.755,60617.1932
2007-11-28 13:40:00,27.45,27.45,27.41,27.45,44207.69042370805,9.755,9.755,9.7408,9.755,44207.6904
2007-11-28 13:45:00,27.45,27.49,27.45,27.48,59637.52143032084,9.755,9.7693,9.755,9.7657,59637.5214
2007-11-28 13:50:00,27.49,27.58,27.48,27.56,74577.51653196178,9.7693,9.8012,9.7657,9.7941,74577.5165
2007-11-28 13:55:00,27.56,27.63,27.56,27.59,94905.70658829292,9.7941,9.819,9.7941,9.8048,94905.7066
2007-11-28 14:00:00,27.6,27.65,27.58,27.63,54371.78545187362,9.8083,9.8261,9.8012,9.819,54371.7855
2007-11-28 14:05:00,27.62,27.67,27.58,27.67,66005.38819495469,9.8155,9.8332,9.8012,9.8332,66005.3882
2007-11-28 14:10:00,27.66,27.73,27.64,27.73,55718.83419054616,9.8297,9.8545,9.8226,9.8545,55718.8342
2007-11-28 14:15:00,27.73,27.76,27.67,27.67,59147.68552534901,9.8545,9.8652,9.8332,9.8332,59147.6855
2007-11-28 14:20:00,27.67,27.69,27.59,27.59,56576.04702424687,9.8332,9.8403,9.8048,9.8048,56576.047
2007-11-28 14:25:00,27.59,27.6,27.54,27.58,50942.93411707078,9.8048,9.8083,9.787,9.8012,50942.9341
2007-11-28 14:30:00,27.58,27.62,27.57,27.58,58290.47269164829,9.8012,9.8155,9.7977,9.8012,58290.4727
2007-11-28 14:35:00,27.58,27.7,27.58,27.67,137766.34827332842,9.8012,9.8439,9.8012,9.8332,137766.3483
2007-11-28 14:40:00,27.66,27.68,27.6,27.61,68087.19079108498,9.8297,9.8368,9.8083,9.8119,68087.1908
2007-11-28 14:45:00,27.6,27.7,27.6,27.67,47024.2468772961,9.8083,9.8439,9.8083,9.8332,47024.2469
2007-11-28 14:50:00,27.66,27.67,27.6,27.67,47636.541758510895,9.8297,9.8332,9.8083,9.8332,47636.5418
2007-11-28 14:55:00,27.67,27.75,27.67,27.74,59147.68552534901,9.8332,9.8617,9.8332,9.8581,59147.6855
2007-11-28 15:00:00,27.75,27.75,27.69,27.72,74087.68062698995,9.8617,9.8617,9.8403,9.851,74087.6806
2007-11-28 15:05:00,27.72,27.74,27.69,27.72,113641.9299534656,9.851,9.8581,9.8403,9.851,113641.93
2007-11-28 15:10:00,27.72,27.82,27.72,27.79,188709.2823903992,9.851,9.8865,9.851,9.8759,188709.2824
2007-11-28 15:15:00,27.79,27.89,27.76,27.87,164217.48714180748,9.8759,9.9114,9.8652,9.9043,164217.4871
2007-11-28 15:20:00,27.86,27.9,27.83,27.84,179647.31814842028,9.9007,9.915,9.8901,9.8936,179647.3181
2007-11-28 15:25:00,27.84,27.86,27.8,27.8,111070.29145236344,9.8936,9.9007,9.8794,9.8794,111070.2915
2007-11-28 15:30:00,27.8,27.82,27.77,27.8,103600.29390154296,9.8794,9.8865,9.8688,9.8794,103600.2939
2007-11-28 15:35:00,27.8,27.89,27.8,27.89,166911.58461915256,9.8794,9.9114,9.8794,9.9114,166911.5846
2007-11-28 15:40:00,27.88,27.9,27.76,27.76,191648.29782023025,9.9079,9.915,9.8652,9.8652,191648.2978
2007-11-28 15:45:00,27.76,27.76,27.69,27.69,121111.92750428604,9.8652,9.8652,9.8403,9.8403,121111.9275
2007-11-28 15:50:00,27.69,27.79,27.69,27.77,244305.6576047024,9.8403,9.8759,9.8403,9.8688,244305.6576
2007-11-28 15:55:00,27.77,27.8,27.75,27.76,427749.2040166544,9.8688,9.8794,9.8617,9.8652,427749.204
2007-11-29 09:30:00,27.91,27.93,27.36,27.89,80700.46534410972,9.9185,9.9256,9.7231,9.9114,80700.4653
2007-11-29 09:35:00,27.87,28.1,27.85,28.07,50330.63923585598,9.9043,9.986,9.8972,9.9754,50330.6392
2007-11-29 09:40:00,28.1,28.2,28.09,28.19,54126.8674993877,9.986,10.0216,9.9825,10.018,54126.8675
2007-11-29 09:45:00,28.2,28.21,28.12,28.12,89762.42958608865,10.0216,10.0251,9.9931,9.9931,89762.4296
2007-11-29 09:50:00,28.12,28.24,28.09,28.23,48861.13152094048,9.9931,10.0358,9.9825,10.0322,48861.1315
2007-11-29 09:55:00,28.23,28.32,28.15,28.28,60494.73426402155,10.0322,10.0642,10.0038,10.05,60494.7343
2007-11-29 10:00:00,28.27,28.34,28.22,28.32,79843.252510409,10.0464,10.0713,10.0287,10.0642,79843.2525
2007-11-29 10:05:00,28.32,28.33,28.09,28.16,98579.47587558167,10.0642,10.0678,9.9825,10.0074,98579.4759
2007-11-29 10:10:00,28.17,28.17,28.07,28.16,57065.88292921871,10.0109,10.0109,9.9754,10.0074,57065.8829
2007-11-29 10:15:00,28.17,28.28,28.16,28.26,71148.66519715895,10.0109,10.05,10.0074,10.0429,71148.6652
2007-11-29 10:20:00,28.25,28.29,28.24,28.26,39554.24932647563,10.0393,10.0536,10.0358,10.0429,39554.2493
2007-11-29 10:25:00,28.26,28.32,28.25,28.31,53759.490570658825,10.0429,10.0642,10.0393,10.0607,53759.4906
2007-11-29 10:30:00,28.32,28.35,28.26,28.34,90864.56037227529,10.0642,10.0749,10.0429,10.0713,90864.5604
2007-11-29 10:35:00,28.34,28.46,28.33,28.43,69311.78055351457,10.0713,10.114,10.0678,10.1033,69311.7806
2007-11-29 10:40:00,28.43,28.43,28.34,28.34,39309.33137398971,10.1033,10.1033,10.0713,10.0713,39309.3314
2007-11-29 10:45:00,28.34,28.35,28.3,28.33,32941.46460935586,10.0713,10.0749,10.0571,10.0678,32941.4646
2007-11-29 10:50:00,28.32,28.34,28.29,28.34,34778.34925300024,10.0642,10.0713,10.0536,10.0713,34778.3493
2007-11-29 10:55:00,28.33,28.34,28.27,28.33,59270.14450159196,10.0678,10.0713,10.0464,10.0678,59270.1445
2007-11-29 11:00:00,28.32,28.34,28.3,28.32,58045.55473916238,10.0642,10.0713,10.0571,10.0642,58045.5547
2007-11-29 11:05:00,28.3,28.39,28.3,28.37,40656.38011266226,10.0571,10.0891,10.0571,10.082,40656.3801
2007-11-29 11:10:00,28.37,28.39,28.36,28.39,22165.074699975507,10.082,10.0891,10.0784,10.0891,22165.0747
2007-11-29 11:15:00,28.39,28.39,28.36,28.37,24859.1721773206,10.0891,10.0891,10.0784,10.082,24859.1722
2007-11-29 11:20:00,28.38,28.39,28.34,28.34,38697.03649277492,10.0855,10.0891,10.0713,10.0713,38697.0365
2007-11-29 11:25:00,28.35,28.41,28.34,28.4,26328.679892236098,10.0749,10.0962,10.0713,10.0926,26328.6799
2007-11-29 11:30:00,28.4,28.42,28.38,28.38,26818.51579720793,10.0926,10.0998,10.0855,10.0855,26818.5158
2007-11-29 11:35:00,28.39,28.44,28.36,28.36,37227.52877785941,10.0891,10.1069,10.0784,10.0784,37227.5288
2007-11-29 11:40:00,28.36,28.4,28.35,28.36,28900.318393338228,10.0784,10.0926,10.0749,10.0784,28900.3184
2007-11-29 11:45:00,28.36,28.4,28.35,28.38,32206.71075189811,10.0784,10.0926,10.0749,10.0855,32206.7108
2007-11-29 11:50:00,28.38,28.4,28.38,28.38,12245.89762429586,10.0855,10.0926,10.0855,10.0855,12245.8976
2007-11-29 11:55:00,28.38,28.39,28.24,28.24,64780.7984325251,10.0855,10.0891,10.0358,10.0358,64780.7984
2007-11-29 12:00:00,28.23,28.28,28.23,28.28,44330.14939995101,10.0322,10.05,10.0322,10.05,44330.1494
2007-11-29 12:05:00,28.27,28.31,28.26,28.3,85108.98848885622,10.0464,10.0607,10.0429,10.0571,85108.9885
2007-11-29 12:10:00,28.3,28.3,28.28,28.28,14817.53612539799,10.0571,10.0571,10.05,10.05,14817.5361
2007-11-29 12:15:00,28.28,28.3,28.28,28.3,16164.584864070535,10.05,10.0571,10.05,10.0571,16164.5849
2007-11-29 12:20:00,28.3,28.3,28.25,28.25,67107.51898114131,10.0571,10.0571,10.0393,10.0393,67107.519
2007-11-29 12:25:00,28.25,28.26,28.24,28.26,23267.205486162133,10.0393,10.0429,10.0358,10.0429,23267.2055
2007-11-29 12:30:00,28.27,28.28,28.25,28.25,35145.726181729115,10.0464,10.05,10.0393,10.0393,35145.7262
2007-11-29 12:35:00,28.25,28.28,28.23,28.26,56086.21111927504,10.0393,10.05,10.0322,10.0429,56086.2111
2007-11-29 12:40:00,28.26,28.3,28.25,28.28,32329.16972814107,10.0429,10.0571,10.0393,10.05,32329.1697
2007-11-29 12:45:00,28.28,28.3,28.24,28.25,38574.57751653196,10.05,10.0571,10.0358,10.0393,38574.5775
2007-11-29 12:50:00,28.25,28.26,28.23,28.23,42493.26475630664,10.0393,10.0429,10.0322,10.0322,42493.2648
2007-11-29 12:55:00,28.23,28.24,28.16,28.16,80578.00636786676,10.0322,10.0358,10.0074,10.0074,80578.0064
2007-11-29 13:00:00,28.16,28.21,28.12,28.12,32819.0056331129,10.0074,10.0251,9.9931,9.9931,32819.0056
2007-11-29 13:05:00,28.12,28.15,28.09,28.14,63678.66764633847,9.9931,10.0038,9.9825,10.0002,63678.6676
2007-11-29 13:10:00,28.13,28.16,28.12,28.12,66372.76512368357,9.9967,10.0074,9.9931,9.9931,66372.7651
2007-11-29 13:15:00,28.13,28.14,28.07,28.07,52045.06490325741,9.9967,10.0002,9.9754,9.9754,52045.0649
2007-11-29 13:20:00,28.07,28.11,28.07,28.08,56086.21111927504,9.9754,9.9896,9.9754,9.9789,56086.2111
2007-11-29 13:25:00,28.09,28.09,28.03,28.04,43105.55963752143,9.9825,9.9825,9.9612,9.9647,43105.5596
2007-11-29 13:30:00,28.05,28.09,28.04,28.06,50942.93411707078,9.9683,9.9825,9.9647,9.9718,50942.9341
2007-11-29 13:35:00,28.07,28.08,28.04,28.06,38329.65956404605,9.9754,9.9789,9.9647,9.9718,38329.6596
2007-11-29 13:40:00,28.05,28.06,27.93,27.94,37349.98775410237,9.9683,9.9718,9.9256,9.9292,37349.9878
2007-11-29 13:45:00,27.93,27.98,27.89,27.97,71883.4190546167,9.9256,9.9434,9.9114,9.9398,71883.4191
2007-11-29 13:50:00,27.98,28.03,27.95,28.01,61229.4881214793,9.9434,9.9612,9.9327,9.954,61229.4881
2007-11-29 13:55:00,28.0,28.01,27.95,27.97,63923.58559882439,9.9505,9.954,9.9327,9.9398,63923.5856
2007-11-29 14:00:00,27.97,28.03,27.94,27.97,49228.50844966936,9.9398,9.9612,9.9292,9.9398,49228.5084
2007-11-29 14:05:00,27.96,28.04,27.95,28.0,42125.88782757776,9.9363,9.9647,9.9327,9.9505,42125.8878
2007-11-29 14:10:00,28.0,28.03,27.95,28.0,35513.103110458,9.9505,9.9612,9.9327,9.9505,35513.1031
2007-11-29 14:15:00,28.02,28.04,27.96,27.96,74577.51653196178,9.9576,9.9647,9.9363,9.9363,74577.5165
2007-11-29 14:20:00,27.96,28.0,27.94,27.95,42370.80578006368,9.9363,9.9505,9.9292,9.9327,42370.8058
2007-11-29 14:25:00,27.94,28.03,27.93,28.02,50085.72128337007,9.9292,9.9612,9.9256,9.9576,50085.7213
2007-11-29 14:30:00,28.01,28.02,27.93,27.94,80088.17046289492,9.954,9.9576,9.9256,9.9292,80088.1705
2007-11-29 14:35:00,27.94,27.96,27.9,27.91,69801.6164584864,9.9292,9.9363,9.915,9.9185,69801.6165
2007-11-29 14:40:00,27.91,27.98,27.9,27.98,84986.52951261327,9.9185,9.9434,9.915,9.9434,84986.5295
2007-11-29 14:45:00,27.98,28.01,27.94,27.97,78986.0396767083,9.9434,9.954,9.9292,9.9398,78986.0397
2007-11-29 14:50:00,27.97,28.02,27.94,27.94,89517.51163360274,9.9398,9.9576,9.9292,9.9292,89517.5116
2007-11-29 14:55:00,27.93,28.0,27.93,27.96,51310.31104579965,9.9256,9.9505,9.9256,9.9363,51310.311
2007-11-29 15:00:00,27.95,28.03,27.95,27.99,182831.2515307372,9.9327,9.9612,9.9327,9.9469,182831.2515
2007-11-29 15:05:00,27.99,28.08,27.99,28.08,61107.02914523634,9.9469,9.9789,9.9469,9.9789,61107.0291
2007-11-29 15:10:00,28.09,28.09,27.94,27.94,114254.22483468035,9.9825,9.9825,9.9292,9.9292,114254.2248
2007-11-29 15:15:00,27.94,28.03,27.94,28.01,77883.90889052166,9.9292,9.9612,9.9292,9.954,77883.9089
2007-11-29 15:20:00,28.01,28.03,27.97,28.02,55963.75214303208,9.954,9.9612,9.9398,9.9576,55963.7521
2007-11-29 15:25:00,28.02,28.07,28.02,28.06,67229.97795738427,9.9576,9.9754,9.9576,9.9718,67229.978
2007-11-29 15:30:00,28.06,28.06,27.95,27.98,77149.15503306391,9.9718,9.9718,9.9327,9.9434,77149.155
2007-11-29 15:35:00,27.98,28.01,27.94,27.98,76169.48322312025,9.9434,9.954,9.9292,9.9434,76169.4832
2007-11-29 15:40:00,27.98,28.03,27.92,28.03,85108.98848885622,9.9434,9.9612,9.9221,9.9612,85108.9885
2007-11-29 15:45:00,28.03,28.08,28.02,28.03,97109.96816066618,9.9612,9.9789,9.9576,9.9612,97109.9682
2007-11-29 15:50:00,28.03,28.03,27.98,28.0,87435.70903747244,9.9612,9.9612,9.9434,9.9505,87435.709
2007-11-29 15:55:00,28.01,28.03,27.98,28.01,100171.44256674014,9.954,9.9612,9.9434,9.954,100171.4426
2007-11-30 09:30:00,28.25,28.25,27.93,28.1,72005.87803085966,10.0393,10.0393,9.9256,9.986,72005.878
2007-11-30 09:35:00,28.11,28.16,28.02,28.07,48983.59049718344,9.9896,10.0074,9.9576,9.9754,48983.5905
2007-11-30 09:40:00,28.1,28.16,28.02,28.03,94170.95273083515,9.986,10.0074,9.9576,9.9612,94170.9527
2007-11-30 09:45:00,28.04,28.19,28.03,28.18,83149.64486896888,9.9647,10.018,9.9612,10.0145,83149.6449
2007-11-30 09:50:00,28.19,28.29,28.19,28.28,47759.000734753856,10.018,10.0536,10.018,10.05,47759.0007
2007-11-30 09:55:00,28.29,28.36,28.21,28.35,57555.71883419054,10.0536,10.0784,10.0251,10.0749,57555.7188
2007-11-30 10:00:00,28.34,28.39,28.18,28.21,115356.355620867,10.0713,10.0891,10.0145,10.0251,115356.3556
2007-11-30 10:05:00,28.21,28.33,28.21,28.33,28410.4824883664,10.0251,10.0678,10.0251,10.0678,28410.4825
2007-11-30 10:10:00,28.33,28.33,28.19,28.21,116213.5684545677,10.0678,10.0678,10.018,10.0251,116213.5685
2007-11-30 10:15:00,28.21,28.24,28.21,28.21,78373.7447954935,10.0251,10.0358,10.0251,10.0251,78373.7448
2007-11-30 10:20:00,28.21,28.24,28.16,28.2,55351.45726181729,10.0251,10.0358,10.0074,10.0216,55351.4573
2007-11-30 10:25:00,28.2,28.22,28.17,28.21,75067.35243693362,10.0216,10.0287,10.0109,10.0251,75067.3524
2007-11-30 10:30:00,28.21,28.3,28.21,28.27,52167.52387950036,10.0251,10.0571,10.0251,10.0464,52167.5239
2007-11-30 10:35:00,28.26,28.31,28.24,28.3,26451.13886847905,10.0429,10.0607,10.0358,10.0571,26451.1389
2007-11-30 10:40:00,28.29,28.3,28.21,28.22,57923.095762919416,10.0536,10.0571,10.0251,10.0287,57923.0958
2007-11-30 10:45:00,28.23,28.23,28.21,28.21,51555.22899828557,10.0322,10.0322,10.0251,10.0251,51555.229
2007-11-30 10:50:00,28.21,28.25,28.16,28.25,51187.85206955669,10.0251,10.0393,10.0074,10.0393,51187.8521
2007-11-30 10:55:00,28.25,28.26,28.22,28.22,56208.670095518,10.0393,10.0429,10.0287,10.0287,56208.6701
2007-11-30 11:00:00,28.22,28.25,28.17,28.17,53269.65466568699,10.0287,10.0393,10.0109,10.0109,53269.6547
2007-11-30 11:05:00,28.18,28.21,28.16,28.18,41758.51089884888,10.0145,10.0251,10.0074,10.0145,41758.5109
2007-11-30 11:10:00,28.17,28.21,28.17,28.21,28288.02351212344,10.0109,10.0251,10.0109,10.0251,28288.0235
2007-11-30 11:15:00,28.21,28.23,28.16,28.19,42860.64168503551,10.0251,10.0322,10.0074,10.018,42860.6417
2007-11-30 11:20:00,28.19,28.24,28.17,28.21,36492.77492040167,10.018,10.0358,10.0109,10.0251,36492.7749
2007-11-30 11:25:00,28.22,28.28,28.21,28.27,51922.60592701445,10.0287,10.05,10.0251,10.0464,51922.6059
2007-11-30 11:30:00,28.27,28.27,28.19,28.23,39554.24932647563,10.0464,10.0464,10.018,10.0322,39554.2493
2007-11-30 11:35:00,28.24,28.29,28.2,28.25,65148.175361253976,10.0358,10.0536,10.0216,10.0393,65148.1754
2007-11-30 11:40:00,28.25,28.3,28.25,28.3,25471.46705853539,10.0393,10.0571,10.0393,10.0571,25471.4671
2007-11-30 11:45:00,28.3,28.32,28.28,28.29,38452.118540289,10.0571,10.0642,10.05,10.0536,38452.1185
2007-11-30 11:50:00,28.29,28.29,28.22,28.23,37105.06980161645,10.0536,10.0536,10.0287,10.0322,37105.0698
2007-11-30 11:55:00,28.24,28.29,28.21,28.23,43472.936566250304,10.0358,10.0536,10.0251,10.0322,43472.9366
2007-11-30 12:00:00,28.24,28.25,28.21,28.22,23757.041391133967,10.0358,10.0393,10.0251,10.0287,23757.0414
2007-11-30 12:05:00,28.22,28.24,28.16,28.16,40166.54420769042,10.0287,10.0358,10.0074,10.0074,40166.5442
2007-11-30 12:10:00,28.16,28.18,28.09,28.09,34533.43130051433,10.0074,10.0145,9.9825,9.9825,34533.4313
2007-11-30 12:15:00,28.1,28.1,28.07,28.08,24859.1721773206,9.986,9.986,9.9754,9.9789,24859.1722
2007-11-30 12:20:00,28.08,28.11,28.07,28.07,31839.33382316924,9.9789,9.9896,9.9754,9.9754,31839.3338
2007-11-30 12:25:00,28.07,28.07,28.01,28.07,51922.60592701445,9.9754,9.9754,9.954,9.9754,51922.6059
2007-11-30 12:30:00,28.07,28.07,28.0,28.03,42370.80578006368,9.9754,9.9754,9.9505,9.9612,42370.8058
2007-11-30 12:35:00,28.02,28.04,28.02,28.03,16899.338721528286,9.9576,9.9647,9.9576,9.9612,16899.3387
2007-11-30 12:40:00,28.04,28.07,27.98,27.98,86456.03722752877,9.9647,9.9754,9.9434,9.9434,86456.0372
2007-11-30 12:45:00,27.98,28.05,27.98,28.01,120744.55057555718,9.9434,9.9683,9.9434,9.954,120744.5506
2007-11-30 12:50:00,28.01,28.01,27.98,27.98,35268.185157972075,9.954,9.954,9.9434,9.9434,35268.1852
2007-11-30 12:55:00,27.98,28.03,27.98,28.0,60739.65221650746,9.9434,9.9612,9.9434,9.9505,60739.6522
2007-11-30 13:00:00,28.01,28.03,27.97,27.98,60004.89835904972,9.954,9.9612,9.9398,9.9434,60004.8984
2007-11-30 13:05:00,27.98,28.03,27.96,27.98,51432.77002204261,9.9434,9.9612,9.9363,9.9434,51432.77
2007-11-30 13:10:00,27.98,28.03,27.96,28.02,36370.31594415871,9.9434,9.9612,9.9363,9.9576,36370.3159
2007-11-30 13:15:00,28.02,28.06,27.99,28.0,67597.35488611314,9.9576,9.9718,9.9469,9.9505,67597.3549
2007-11-30 13:20:00,28.0,28.05,27.99,28.04,42003.4288513348,9.9505,9.9683,9.9469,9.9647,42003.4289
2007-11-30 13:25:00,28.04,28.15,28.03,28.15,83884.39872642665,9.9647,10.0038,9.9612,10.0038,83884.3987
2007-11-30 13:30:00,28.13,28.16,28.13,28.15,26940.974773450893,9.9967,10.0074,9.9967,10.0038,26940.9748
2007-11-30 13:35:00,28.16,28.25,28.16,28.25,44452.60837619397,10.0074,10.0393,10.0074,10.0393,44452.6084
2007-11-30 13:40:00,28.25,28.28,28.21,28.24,61596.86505020817,10.0393,10.05,10.0251,10.0358,61596.8651
2007-11-30 13:45:00,28.24,28.25,28.17,28.21,44575.06735243693,10.0358,10.0393,10.0109,10.0251,44575.0674
2007-11-30 13:50:00,28.21,28.21,28.19,28.21,25471.46705853539,10.0251,10.0251,10.018,10.0251,25471.4671
2007-11-30 13:55:00,28.21,28.27,28.21,28.21,38941.95444526083,10.0251,10.0464,10.0251,10.0251,38941.9544
2007-11-30 14:00:00,28.22,28.22,28.12,28.12,36370.31594415871,10.0287,10.0287,9.9931,9.9931,36370.3159
2007-11-30 14:05:00,28.12,28.17,28.08,28.1,47391.62380602498,9.9931,10.0109,9.9789,9.986,47391.6238
2007-11-30 14:10:00,28.1,28.14,28.09,28.12,14939.995101640949,9.986,10.0002,9.9825,9.9931,14939.9951
2007-11-30 14:15:00,28.12,28.21,28.12,28.21,34533.43130051433,9.9931,10.0251,9.9931,10.0251,34533.4313
2007-11-30 14:20:00,28.21,28.24,28.18,28.22,44942.44428116581,10.0251,10.0358,10.0145,10.0287,44942.4443
2007-11-30 14:25:00,28.22,28.24,28.16,28.17,31961.7927994122,10.0287,10.0358,10.0074,10.0109,31961.7928
2007-11-30 14:30:00,28.16,28.21,28.14,28.2,40289.00318393338,10.0074,10.0251,10.0002,10.0216,40289.0032
2007-11-30 14:35:00,28.2,28.24,28.17,28.23,78863.58070046533,10.0216,10.0358,10.0109,10.0322,78863.5807
2007-11-30 14:40:00,28.22,28.3,28.22,28.3,81680.13715405339,10.0287,10.0571,10.0287,10.0571,81680.1372
2007-11-30 14:45:00,28.3,28.3,28.23,28.23,74455.05755571883,10.0571,10.0571,10.0322,10.0322,74455.0576
2007-11-30 14:50:00,28.22,28.23,28.16,28.22,58780.308596620125,10.0287,10.0322,10.0074,10.0287,58780.3086
2007-11-30 14:55:00,28.22,28.25,28.2,28.25,47146.70585353906,10.0287,10.0393,10.0216,10.0393,47146.7059
2007-11-30 15:00:00,28.24,28.25,28.15,28.16,59515.06245407788,10.0358,10.0393,10.0038,10.0074,59515.0625
2007-11-30 15:05:00,28.16,28.16,28.05,28.07,63678.66764633847,10.0074,10.0074,9.9683,9.9754,63678.6676
2007-11-30 15:10:00,28.07,28.11,27.98,28.1,95273.0835170218,9.9754,9.9896,9.9434,9.986,95273.0835
2007-11-30 15:15:00,28.1,28.18,28.09,28.16,70903.74724467302,9.986,10.0145,9.9825,10.0074,70903.7472
2007-11-30 15:20:00,28.17,28.22,28.16,28.21,87068.33210874356,10.0109,10.0287,10.0074,10.0251,87068.3321
2007-11-30 15:25:00,28.21,28.27,28.17,28.23,130541.26867499387,10.0251,10.0464,10.0109,10.0322,130541.2687
2007-11-30 15:30:00,28.23,28.27,28.2,28.22,87803.08596620131,10.0322,10.0464,10.0216,10.0287,87803.086
2007-11-30 15:35:00,28.21,28.24,28.2,28.21,86945.87313250061,10.0251,10.0358,10.0216,10.0251,86945.8731
2007-11-30 15:40:00,28.21,28.34,28.21,28.31,152706.34337496938,10.0251,10.0713,10.0251,10.0607,152706.3434
2007-11-30 15:45:00,28.3,28.31,28.24,28.24,139480.77394072985,10.0571,10.0607,10.0358,10.0358,139480.7739
2007-11-30 15:50:00,28.25,28.32,28.23,28.31,164829.78202302227,10.0393,10.0642,10.0322,10.0607,164829.782
2007-11-30 15:55:00,28.32,28.39,28.28,28.39,208302.71858927252,10.0642,10.0891,10.05,10.0891,208302.7186
2007-12-03 09:30:00,27.85,28.19,27.85,28.17,127112.41734019102,9.8972,10.018,9.8972,10.0109,127112.4173
2007-12-03 09:35:00,28.16,28.34,28.13,28.13,75802.10629439137,10.0074,10.0713,9.9967,9.9967,75802.1063
2007-12-03 09:40:00,28.14,28.14,28.07,28.13,43962.77247122214,10.0002,10.0002,9.9754,9.9967,43962.7725
2007-12-03 09:45:00,28.13,28.21,28.12,28.21,37105.06980161645,9.9967,10.0251,9.9931,10.0251,37105.0698
2007-12-03 09:50:00,28.21,28.27,28.2,28.25,49718.3443546412,10.0251,10.0464,10.0216,10.0393,49718.3444
2007-12-03 09:55:00,28.26,28.26,28.17,28.21,53024.73671320108,10.0429,10.0429,10.0109,10.0251,53024.7367
2007-12-03 10:00:00,28.22,28.23,28.12,28.12,61474.40607396522,10.0287,10.0322,9.9931,9.9931,61474.4061
2007-12-03 10:05:00,28.12,28.26,28.12,28.25,70781.28826843007,9.9931,10.0429,9.9931,10.0393,70781.2883
2007-12-03 10:10:00,28.25,28.25,28.2,28.23,31594.41587068332,10.0393,10.0393,10.0216,10.0322,31594.4159
2007-12-03 10:15:00,28.22,28.24,28.19,28.22,40901.29806514817,10.0287,10.0358,10.018,10.0287,40901.2981
2007-12-03 10:20:00,28.21,28.24,28.16,28.24,29267.695322067106,10.0251,10.0358,10.0074,10.0358,29267.6953
2007-12-03 10:25:00,28.24,28.24,28.13,28.16,25226.54910604947,10.0358,10.0358,9.9967,10.0074,25226.5491
2007-12-03 10:30:00,28.16,28.23,28.15,28.23,30859.662013225567,10.0074,10.0322,10.0038,10.0322,30859.662
2007-12-03 10:35:00,28.24,28.25,28.18,28.21,29635.07225079598,10.0358,10.0393,10.0145,10.0251,29635.0723
2007-12-03 10:40:00,28.22,28.32,28.21,28.25,58657.84962037717,10.0287,10.0642,10.0251,10.0393,58657.8496
2007-12-03 10:45:00,28.26,28.3,28.2,28.24,33431.3005143277,10.0429,10.0571,10.0216,10.0358,33431.3005
2007-12-03 10:50:00,28.24,28.31,28.23,28.3,55596.3752143032,10.0358,10.0607,10.0322,10.0571,55596.3752
2007-12-03 10:55:00,28.31,28.45,28.31,28.34,86823.41415625764,10.0607,10.1104,10.0607,10.0713,86823.4142
2007-12-03 11:00:00,28.34,28.39,28.33,28.38,32696.546656869945,10.0713,10.0891,10.0678,10.0855,32696.5467
2007-12-03 11:05:00,28.39,28.45,28.38,28.44,54126.8674993877,10.0891,10.1104,10.0855,10.1069,54126.8675
2007-12-03 11:10:00,28.43,28.45,28.41,28.43,65393.09331373989,10.1033,10.1104,10.0962,10.1033,65393.0933
2007-12-03 11:15:00,28.43,28.43,28.37,28.38,30859.662013225567,10.1033,10.1033,10.082,10.0855,30859.662
2007-12-03 11:20:00,28.37,28.43,28.34,28.43,36860.15184913054,10.082,10.1033,10.0713,10.1033,36860.1518
2007-12-03 11:25:00,28.43,28.45,28.39,28.39,40166.54420769042,10.1033,10.1104,10.0891,10.0891,40166.5442
2007-12-03 11:30:00,28.39,28.41,28.38,28.38,20328.19005633113,10.0891,10.0962,10.0855,10.0855,20328.1901
2007-12-03 11:35:00,28.39,28.47,28.38,28.46,29879.990203281897,10.0891,10.1175,10.0855,10.114,29879.9902
2007-12-03 11:40:00,28.46,28.48,28.43,28.48,60127.35733529268,10.114,10.1211,10.1033,10.1211,60127.3573
2007-12-03 11:45:00,28.48,28.52,28.47,28.52,24369.336272348763,10.1211,10.1353,10.1175,10.1353,24369.3363
2007-12-03 11:50:00,28.52,28.53,28.52,28.52,32941.46460935586,10.1353,10.1388,10.1353,10.1353,32941.4646
2007-12-03 11:55:00,28.52,28.56,28.49,28.56,54004.408523144746,10.1353,10.1495,10.1246,10.1495,54004.4085
2007-12-03 12:00:00,28.56,28.56,28.47,28.5,34410.972324271366,10.1495,10.1495,10.1175,10.1282,34410.9723
2007-12-03 12:05:00,28.5,28.56,28.47,28.54,45432.28018613764,10.1282,10.1495,10.1175,10.1424,45432.2802
2007-12-03 12:10:00,28.54,28.58,28.54,28.58,33553.75949057066,10.1424,10.1566,10.1424,10.1566,33553.7595
2007-12-03 12:15:00,28.57,28.63,28.56,28.61,114866.51971589516,10.1531,10.1744,10.1495,10.1673,114866.5197
2007-12-03 12:20:00,28.61,28.62,28.54,28.56,48003.91868723977,10.1673,10.1708,10.1424,10.1495,48003.9187
2007-12-03 12:25:00,28.56,28.61,28.56,28.56,28410.4824883664,10.1495,10.1673,10.1495,10.1495,28410.4825
2007-12-03 12:30:00,28.57,28.61,28.53,28.61,69434.23952975753,10.1531,10.1673,10.1388,10.1673,69434.2395
2007-12-03 12:35:00,28.61,28.74,28.61,28.68,115111.43766838108,10.1673,10.2135,10.1673,10.1922,115111.4377
2007-12-03 12:40:00,28.68,28.7,28.65,28.65,35758.02106294391,10.1922,10.1993,10.1815,10.1815,35758.0211
2007-12-03 12:45:00,28.64,28.77,28.62,28.77,77761.44991427871,10.1779,10.2241,10.1708,10.2241,77761.4499
2007-12-03 12:50:00,28.76,28.77,28.68,28.69,35023.26720548616,10.2206,10.2241,10.1922,10.1957,35023.2672
2007-12-03 12:55:00,28.68,28.79,28.67,28.76,61107.02914523634,10.1922,10.2312,10.1886,10.2206,61107.0291
2007-12-03 13:00:00,28.76,28.77,28.73,28.74,46534.410972324265,10.2206,10.2241,10.2099,10.2135,46534.411
2007-12-03 13:05:00,28.74,28.75,28.7,28.73,30124.90815576781,10.2135,10.217,10.1993,10.2099,30124.9082
2007-12-03 13:10:00,28.72,28.78,28.72,28.76,32819.0056331129,10.2064,10.2277,10.2064,10.2206,32819.0056
2007-12-03 13:15:00,28.77,28.77,28.74,28.74,18981.141317658585,10.2241,10.2241,10.2135,10.2135,18981.1413
2007-12-03 13:20:00,28.74,28.74,28.67,28.68,28165.56453588048,10.2135,10.2135,10.1886,10.1922,28165.5645
2007-12-03 13:25:00,28.67,28.74,28.67,28.72,42860.64168503551,10.1886,10.2135,10.1886,10.2064,42860.6417
2007-12-03 13:30:00,28.71,28.71,28.66,28.69,38452.118540289,10.2028,10.2028,10.185,10.1957,38452.1185
2007-12-03 13:35:00,28.69,28.74,28.67,28.73,46901.78790105315,10.1957,10.2135,10.1886,10.2099,46901.7879
2007-12-03 13:40:00,28.74,28.74,28.66,28.71,38574.57751653196,10.2135,10.2135,10.185,10.2028,38574.5775
2007-12-03 13:45:00,28.7,28.74,28.7,28.73,25349.008082292432,10.1993,10.2135,10.1993,10.2099,25349.0081
2007-12-03 13:50:00,28.73,28.74,28.7,28.73,51555.22899828557,10.2099,10.2135,10.1993,10.2099,51555.229
2007-12-03 13:55:00,28.72,28.78,28.71,28.74,44207.69042370805,10.2064,10.2277,10.2028,10.2135,44207.6904
2007-12-03 14:00:00,28.73,28.86,28.73,28.82,88170.4628949302,10.2099,10.2561,10.2099,10.2419,88170.4629
2007-12-03 14:05:00,28.81,28.84,28.79,28.79,35758.02106294391,10.2383,10.249,10.2312,10.2312,35758.0211
2007-12-03 14:10:00,28.8,28.8,28.74,28.79,46044.57506735243,10.2348,10.2348,10.2135,10.2312,46044.5751
2007-12-03 14:15:00,28.78,28.8,28.74,28.79,41023.75704139113,10.2277,10.2348,10.2135,10.2312,41023.757
2007-12-03 14:20:00,28.8,28.8,28.77,28.78,20940.48493754592,10.2348,10.2348,10.2241,10.2277,20940.4849
2007-12-03 14:25:00,28.77,28.96,28.74,28.87,409502.81655645353,10.2241,10.2917,10.2135,10.2597,409502.8166
2007-12-03 14:30:00,28.87,28.87,28.79,28.8,228263.53171687483,10.2597,10.2597,10.2312,10.2348,228263.5317
2007-12-03 14:35:00,28.79,28.84,28.77,28.79,41391.133970120005,10.2312,10.249,10.2241,10.2312,41391.134
2007-12-03 14:40:00,28.79,28.87,28.77,28.78,33553.75949057066,10.2312,10.2597,10.2241,10.2277,33553.7595
2007-12-03 14:45:00,28.79,28.85,28.74,28.85,56453.58804800391,10.2312,10.2526,10.2135,10.2526,56453.588
2007-12-03 14:50:00,28.84,28.85,28.81,28.84,50085.72128337007,10.249,10.2526,10.2383,10.249,50085.7213
2007-12-03 14:55:00,28.84,28.84,28.81,28.82,33308.84153808474,10.249,10.249,10.2383,10.2419,33308.8415
2007-12-03 15:00:00,28.81,28.83,28.79,28.83,57188.34190546167,10.2383,10.2455,10.2312,10.2455,57188.3419
2007-12-03 15:05:00,28.83,28.83,28.69,28.7,66985.06000489835,10.2455,10.2455,10.1957,10.1993,66985.06
2007-12-03 15:10:00,28.69,28.75,28.68,28.74,73597.84472201811,10.1957,10.217,10.1922,10.2135,73597.8447
2007-12-03 15:15:00,28.74,28.78,28.7,28.73,78618.66274797943,10.2135,10.2277,10.1993,10.2099,78618.6627
2007-12-03 15:20:00,28.74,28.78,28.7,28.76,84496.69360764143,10.2135,10.2277,10.1993,10.2206,84496.6936
2007-12-03 15:25:00,28.76,28.79,28.75,28.79,65025.716385011016,10.2206,10.2312,10.217,10.2312,65025.7164
2007-12-03 15:30:00,28.79,28.79,28.72,28.74,75802.10629439137,10.2312,10.2312,10.2064,10.2135,75802.1063
2007-12-03 15:35:00,28.74,28.83,28.74,28.82,100171.44256674014,10.2135,10.2455,10.2135,10.2419,100171.4426
2007-12-03 15:40:00,28.81,28.85,28.79,28.83,89272.59368111682,10.2383,10.2526,10.2312,10.2455,89272.5937
2007-12-03 15:45:00,28.83,28.83,28.74,28.74,158706.83321087435,10.2455,10.2455,10.2135,10.2135,158706.8332
2007-12-03 15:50:00,28.74,28.74,28.68,28.7,125765.36860151848,10.2135,10.2135,10.1922,10.1993,125765.3686
2007-12-03 15:55:00,28.7,28.74,28.65,28.68,207078.128826843,10.1993,10.2135,10.1815,10.1922,207078.1288
2007-12-04 09:30:00,28.5,29.07,28.39,28.56,48248.83663972569,10.1282,10.3307,10.0891,10.1495,48248.8366
2007-12-04 09:35:00,28.56,28.57,28.39,28.48,45309.82120989468,10.1495,10.1531,10.0891,10.1211,45309.8212
2007-12-04 09:40:00,28.48,28.56,28.48,28.54,22899.82855743326,10.1211,10.1495,10.1211,10.1424,22899.8286
2007-12-04 09:45:00,28.55,28.61,28.49,28.52,53147.19568944403,10.146,10.1673,10.1246,10.1353,53147.1957
2007-12-04 09:50:00,28.52,28.6,28.5,28.52,73720.30369826108,10.1353,10.1637,10.1282,10.1353,73720.3037
2007-12-04 09:55:00,28.52,28.6,28.52,28.58,62698.9958363948,10.1353,10.1637,10.1353,10.1566,62698.9958
2007-12-04 10:00:00,28.58,28.6,28.56,28.56,52657.3597844722,10.1566,10.1637,10.1495,10.1495,52657.3598
2007-12-04 10:05:00,28.56,28.6,28.54,28.58,45432.28018613764,10.1495,10.1637,10.1424,10.1566,45432.2802
2007-12-04 10:10:00,28.56,28.6,28.56,28.58,36492.77492040167,10.1495,10.1637,10.1495,10.1566,36492.7749
2007-12-04 10:15:00,28.59,28.6,28.56,28.56,13960.32329169728,10.1602,10.1637,10.1495,10.1495,13960.3233
2007-12-04 10:20:00,28.56,28.6,28.53,28.54,33186.38256184178,10.1495,10.1637,10.1388,10.1424,33186.3826
2007-12-04 10:25:00,28.55,28.61,28.52,28.58,107763.89909380356,10.146,10.1673,10.1353,10.1566,107763.8991
2007-12-04 10:30:00,28.57,28.6,28.52,28.52,29390.154298310063,10.1531,10.1637,10.1353,10.1353,29390.1543
2007-12-04 10:35:00,28.52,28.53,28.48,28.5,19103.60029390154,10.1353,10.1388,10.1211,10.1282,19103.6003
2007-12-04 10:40:00,28.51,28.57,28.48,28.57,30614.74406073965,10.1317,10.1531,10.1211,10.1531,30614.7441
2007-12-04 10:45:00,28.57,28.59,28.5,28.53,53269.65466568699,10.1531,10.1602,10.1282,10.1388,53269.6547
2007-12-04 10:50:00,28.52,28.55,28.5,28.52,42125.88782757776,10.1353,10.146,10.1282,10.1353,42125.8878
2007-12-04 10:55:00,28.52,28.53,28.51,28.52,21552.779818760715,10.1353,10.1388,10.1317,10.1353,21552.7798
2007-12-04 11:00:00,28.52,28.57,28.51,28.55,39186.87239774675,10.1353,10.1531,10.1317,10.146,39186.8724
2007-12-04 11:05:00,28.56,28.6,28.52,28.6,36370.31594415871,10.1495,10.1637,10.1353,10.1637,36370.3159
2007-12-04 11:10:00,28.59,28.64,28.59,28.61,128581.92505510652,10.1602,10.1779,10.1602,10.1673,128581.9251
2007-12-04 11:15:00,28.61,28.63,28.57,28.61,91966.69115846192,10.1673,10.1744,10.1531,10.1673,91966.6912
2007-12-04 11:20:00,28.62,28.68,28.6,28.63,224467.3034533431,10.1708,10.1922,10.1637,10.1744,224467.3035
2007-12-04 11:25:00,28.62,28.63,28.57,28.61,129806.51481753612,10.1708,10.1744,10.1531,10.1673,129806.5148
2007-12-04 11:30:00,28.61,28.62,28.56,28.61,119519.9608131276,10.1673,10.1708,10.1495,10.1673,119519.9608
2007-12-04 11:35:00,28.6,28.61,28.57,28.61,93436.1988733774,10.1637,10.1673,10.1531,10.1673,93436.1989
2007-12-04 11:40:00,28.6,28.62,28.59,28.61,60739.65221650746,10.1637,10.1708,10.1602,10.1673,60739.6522
2007-12-04 11:45:00,28.61,28.67,28.61,28.61,183688.4643644379,10.1673,10.1886,10.1673,10.1673,183688.4644
2007-12-04 11:50:00,28.61,28.63,28.57,28.6,40656.38011266226,10.1673,10.1744,10.1531,10.1637,40656.3801
2007-12-04 11:55:00,28.6,28.61,28.56,28.58,52779.81876071516,10.1637,10.1673,10.1495,10.1566,52779.8188
2007-12-04 12:00:00,28.58,28.61,28.56,28.58,39799.16727896155,10.1566,10.1673,10.1495,10.1566,39799.1673
2007-12-04 12:05:00,28.58,28.6,28.52,28.54,28532.94146460936,10.1566,10.1637,10.1353,10.1424,28532.9415
2007-12-04 12:10:00,28.55,28.57,28.51,28.51,40411.462160176336,10.146,10.1531,10.1317,10.1317,40411.4622
2007-12-04 12:15:00,28.52,28.53,28.5,28.51,26818.51579720793,10.1353,10.1388,10.1282,10.1317,26818.5158
2007-12-04 12:20:00,28.5,28.58,28.49,28.57,57188.34190546167,10.1282,10.1566,10.1246,10.1531,57188.3419
2007-12-04 12:25:00,28.57,28.59,28.56,28.56,16409.50281655645,10.1531,10.1602,10.1495,10.1495,16409.5028
2007-12-04 12:30:00,28.56,28.56,28.53,28.55,14082.78226794024,10.1495,10.1495,10.1388,10.146,14082.7823
2007-12-04 12:35:00,28.55,28.56,28.53,28.54,14695.077149155031,10.146,10.1495,10.1388,10.1424,14695.0771
2007-12-04 12:40:00,28.53,28.56,28.52,28.54,50575.5571883419,10.1388,10.1495,10.1353,10.1424,50575.5572
2007-12-04 12:45:00,28.54,28.62,28.54,28.6,30492.28508449669,10.1424,10.1708,10.1424,10.1637,30492.2851
2007-12-04 12:50:00,28.61,28.61,28.57,28.57,15674.7489590987,10.1673,10.1673,10.1531,10.1531,15674.749
2007-12-04 12:55:00,28.57,28.6,28.56,28.57,17021.797697771246,10.1531,10.1637,10.1495,10.1531,17021.7977
2007-12-04 13:00:00,28.58,28.59,28.56,28.59,18736.223365172667,10.1566,10.1602,10.1495,10.1602,18736.2234
2007-12-04 13:05:00,28.59,28.59,28.57,28.58,16776.87974528533,10.1602,10.1602,10.1531,10.1566,16776.8797
2007-12-04 13:10:00,28.57,28.58,28.56,28.57,10653.9309331374,10.1531,10.1566,10.1495,10.1531,10653.9309
2007-12-04 13:15:00,28.56,28.57,28.56,28.57,6857.702669605682,10.1495,10.1531,10.1495,10.1531,6857.7027
2007-12-04 13:20:00,28.56,28.59,28.56,28.57,18246.38746020084,10.1495,10.1602,10.1495,10.1531,18246.3875
2007-12-04 13:25:00,28.58,28.58,28.54,28.54,31227.038941954444,10.1566,10.1566,10.1424,10.1424,31227.0389
2007-12-04 13:30:00,28.54,28.55,28.5,28.52,36860.15184913054,10.1424,10.146,10.1282,10.1353,36860.1518
2007-12-04 13:35:00,28.52,28.52,28.49,28.5,29635.07225079598,10.1353,10.1353,10.1246,10.1282,29635.0723
2007-12-04 13:40:00,28.5,28.52,28.48,28.52,43595.39554249327,10.1282,10.1353,10.1211,10.1353,43595.3955
2007-12-04 13:45:00,28.52,28.52,28.5,28.52,37227.52877785941,10.1353,10.1353,10.1282,10.1353,37227.5288
2007-12-04 13:50:00,28.52,28.52,28.5,28.51,30859.662013225567,10.1353,10.1353,10.1282,10.1317,30859.662
2007-12-04 13:55:00,28.51,28.52,28.5,28.52,37839.82365907421,10.1317,10.1353,10.1282,10.1353,37839.8237
2007-12-04 14:00:00,28.52,28.52,28.47,28.5,44452.60837619397,10.1353,10.1353,10.1175,10.1282,44452.6084
2007-12-04 14:05:00,28.49,28.49,28.45,28.47,31227.038941954444,10.1246,10.1246,10.1104,10.1175,31227.0389
2007-12-04 14:10:00,28.47,28.5,28.45,28.5,27063.43374969385,10.1175,10.1282,10.1104,10.1282,27063.4337
2007-12-04 14:15:00,28.5,28.52,28.45,28.47,108376.19397501837,10.1282,10.1353,10.1104,10.1175,108376.194
2007-12-04 14:20:00,28.47,28.51,28.47,28.47,23634.58241489101,10.1175,10.1317,10.1175,10.1175,23634.5824
2007-12-04 14:25:00,28.48,28.52,28.47,28.51,51800.14695077149,10.1211,10.1353,10.1175,10.1317,51800.147
2007-12-04 14:30:00,28.52,28.56,28.51,28.52,45187.36223365172,10.1353,10.1495,10.1317,10.1353,45187.3622
2007-12-04 14:35:00,28.52,28.55,28.52,28.54,22532.45162870438,10.1353,10.146,10.1353,10.1424,22532.4516
2007-12-04 14:40:00,28.53,28.53,28.52,28.52,22287.533676218467,10.1388,10.1388,10.1353,10.1353,22287.5337
2007-12-04 14:45:00,28.52,28.53,28.48,28.51,64046.04457506735,10.1353,10.1388,10.1211,10.1317,64046.0446
2007-12-04 14:50:00,28.51,28.52,28.49,28.51,45677.19813862356,10.1317,10.1353,10.1246,10.1317,45677.1981
2007-12-04 14:55:00,28.51,28.52,28.49,28.51,33553.75949057066,10.1317,10.1353,10.1246,10.1317,33553.7595
2007-12-04 15:00:00,28.51,28.51,28.49,28.5,30982.120989468527,10.1317,10.1317,10.1246,10.1282,30982.121
2007-12-04 15:05:00,28.51,28.52,28.47,28.51,52779.81876071516,10.1317,10.1353,10.1175,10.1317,52779.8188
2007-12-04 15:10:00,28.51,28.52,28.49,28.51,53392.11364192995,10.1317,10.1353,10.1246,10.1317,53392.1136
2007-12-04 15:15:00,28.51,28.54,28.5,28.53,64535.88048003918,10.1317,10.1424,10.1282,10.1388,64535.8805
2007-12-04 15:20:00,28.53,28.54,28.51,28.52,44207.69042370805,10.1388,10.1424,10.1317,10.1353,44207.6904
2007-12-04 15:25:00,28.53,28.53,28.46,28.47,36737.69287288758,10.1388,10.1388,10.114,10.1175,36737.6929
2007-12-04 15:30:00,28.47,28.47,28.43,28.45,53637.031594415865,10.1175,10.1175,10.1033,10.1104,53637.0316
2007-12-04 15:35:00,28.46,28.52,28.44,28.46,106906.68626010286,10.114,10.1353,10.1069,10.114,106906.6863
2007-12-04 15:40:00,28.45,28.45,28.38,28.41,68454.56771981386,10.1104,10.1104,10.0855,10.0962,68454.5677
2007-12-04 15:45:00,28.42,28.42,28.36,28.39,63556.20867009551,10.0998,10.0998,10.0784,10.0891,63556.2087
2007-12-04 15:50:00,28.39,28.43,28.38,28.43,82292.43203526818,10.0891,10.1033,10.0855,10.1033,82292.432
2007-12-04 15:55:00,28.43,28.45,28.4,28.42,133847.66103355374,10.1033,10.1104,10.0926,10.0998,133847.661
2007-12-05 09:30:00,28.65,28.74,28.55,28.58,113029.6350722508,10.1815,10.2135,10.146,10.1566,113029.6351
2007-12-05 09:35:00,28.58,28.61,28.53,28.6,66127.84717119765,10.1566,10.1673,10.1388,10.1637,66127.8472
2007-12-05 09:40:00,28.6,28.62,28.56,28.6,103232.9169728141,10.1637,10.1708,10.1495,10.1637,103232.917
2007-12-05 09:45:00,28.6,28.63,28.59,28.63,46656.869948567226,10.1637,10.1744,10.1602,10.1744,46656.8699
2007-12-05 09:50:00,28.62,28.69,28.56,28.59,78373.7447954935,10.1708,10.1957,10.1495,10.1602,78373.7448
2007-12-05 09:55:00,28.58,28.61,28.56,28.6,53269.65466568699,10.1566,10.1673,10.1495,10.1637,53269.6547
2007-12-05 10:00:00,28.59,28.6,28.56,28.6,73475.38574577516,10.1602,10.1637,10.1495,10.1637,73475.3857
2007-12-05 10:05:00,28.6,28.62,28.59,28.61,100906.19642419789,10.1637,10.1708,10.1602,10.1673,100906.1964
2007-12-05 10:10:00,28.61,28.67,28.59,28.65,84006.8577026696,10.1673,10.1886,10.1602,10.1815,84006.8577
2007-12-05 10:15:00,28.64,28.65,28.61,28.64,85353.90644134214,10.1779,10.1815,10.1673,10.1779,85353.9064
2007-12-05 10:20:00,28.64,28.65,28.61,28.65,39799.16727896155,10.1779,10.1815,10.1673,10.1815,39799.1673
2007-12-05 10:25:00,28.64,28.66,28.63,28.65,15919.666911584618,10.1779,10.185,10.1744,10.1815,15919.6669
2007-12-05 10:30:00,28.65,28.68,28.56,28.65,122703.89419544452,10.1815,10.1922,10.1495,10.1815,122703.8942
2007-12-05 10:35:00,28.66,28.68,28.65,28.67,41268.67499387705,10.185,10.1922,10.1815,10.1886,41268.675
2007-12-05 10:40:00,28.67,28.71,28.66,28.7,61596.86505020817,10.1886,10.2028,10.185,10.1993,61596.8651
2007-12-05 10:45:00,28.7,28.8,28.69,28.72,96987.5091844232,10.1993,10.2348,10.1957,10.2064,96987.5092
2007-12-05 10:50:00,28.72,28.73,28.62,28.63,62454.07788390889,10.2064,10.2099,10.1708,10.1744,62454.0779
2007-12-05 10:55:00,28.63,28.63,28.54,28.55,33431.3005143277,10.1744,10.1744,10.1424,10.146,33431.3005
2007-12-05 11:00:00,28.55,28.58,28.49,28.54,66862.6010286554,10.146,10.1566,10.1246,10.1424,66862.601
2007-12-05 11:05:00,28.55,28.59,28.53,28.54,63923.58559882439,10.146,10.1602,10.1388,10.1424,63923.5856
2007-12-05 11:10:00,28.56,28.6,28.53,28.56,33798.67744305657,10.1495,10.1637,10.1388,10.1495,33798.6774
2007-12-05 11:15:00,28.55,28.55,28.51,28.53,29145.236345824145,10.146,10.146,10.1317,10.1388,29145.2363
2007-12-05 11:20:00,28.53,28.61,28.52,28.6,66372.76512368357,10.1388,10.1673,10.1353,10.1637,66372.7651
2007-12-05 11:25:00,28.59,28.61,28.57,28.61,41513.592946362965,10.1602,10.1673,10.1531,10.1673,41513.5929
2007-12-05 11:30:00,28.62,28.63,28.52,28.55,69924.07543472936,10.1708,10.1744,10.1353,10.146,69924.0754
2007-12-05 11:35:00,28.56,28.6,28.56,28.59,74210.1396032329,10.1495,10.1637,10.1495,10.1602,74210.1396
2007-12-05 11:40:00,28.58,28.61,28.58,28.61,68821.94464854273,10.1566,10.1673,10.1566,10.1673,68821.9446
2007-12-05 11:45:00,28.61,28.63,28.6,28.61,32451.628704384028,10.1673,10.1744,10.1637,10.1673,32451.6287
2007-12-05 11:50:00,28.61,28.63,28.59,28.62,66617.68307616947,10.1673,10.1744,10.1602,10.1708,66617.6831
2007-12-05 11:55:00,28.61,28.62,28.58,28.62,68821.94464854273,10.1673,10.1708,10.1566,10.1708,68821.9446
2007-12-05 12:00:00,28.61,28.62,28.61,28.61,22409.992652461424,10.1673,10.1708,10.1673,10.1673,22409.9927
2007-12-05 12:05:00,28.61,28.64,28.61,28.63,42125.88782757776,10.1673,10.1779,10.1673,10.1744,42125.8878
2007-12-05 12:10:00,28.62,28.66,28.62,28.66,32696.546656869945,10.1708,10.185,10.1708,10.185,32696.5467
2007-12-05 12:15:00,28.65,28.69,28.65,28.68,39676.70830271859,10.1815,10.1957,10.1815,10.1922,39676.7083
2007-12-05 12:20:00,28.68,28.68,28.67,28.67,17021.797697771246,10.1922,10.1922,10.1886,10.1886,17021.7977
2007-12-05 12:25:00,28.66,28.67,28.65,28.67,34043.59539554249,10.185,10.1886,10.1815,10.1886,34043.5954
2007-12-05 12:30:00,28.67,28.75,28.67,28.69,213078.618662748,10.1886,10.217,10.1886,10.1957,213078.6187
2007-12-05 12:35:00,28.7,28.7,28.65,28.66,72250.79598334557,10.1993,10.1993,10.1815,10.185,72250.796
2007-12-05 12:40:00,28.67,28.69,28.66,28.68,33186.38256184178,10.1886,10.1957,10.185,10.1922,33186.3826
2007-12-05 12:45:00,28.68,28.7,28.67,28.7,25471.46705853539,10.1922,10.1993,10.1886,10.1993,25471.4671
2007-12-05 12:50:00,28.7,28.73,28.69,28.7,39064.41342150379,10.1993,10.2099,10.1957,10.1993,39064.4134
2007-12-05 12:55:00,28.7,28.73,28.66,28.68,70903.74724467302,10.1993,10.2099,10.185,10.1922,70903.7472
2007-12-05 13:00:00,28.69,28.71,28.65,28.69,39799.16727896155,10.1957,10.2028,10.1815,10.1957,39799.1673
2007-12-05 13:05:00,28.69,28.7,28.65,28.69,57555.71883419054,10.1957,10.1993,10.1815,10.1957,57555.7188
2007-12-05 13:10:00,28.68,28.71,28.67,28.69,67719.81386235611,10.1922,10.2028,10.1886,10.1957,67719.8139
2007-12-05 13:15:00,28.69,28.72,28.67,28.69,34043.59539554249,10.1957,10.2064,10.1886,10.1957,34043.5954
2007-12-05 13:20:00,28.69,28.74,28.67,28.67,45922.11609110948,10.1957,10.2135,10.1886,10.1886,45922.1161
2007-12-05 13:25:00,28.67,28.68,28.64,28.65,43350.477590007344,10.1886,10.1922,10.1779,10.1815,43350.4776
2007-12-05 13:30:00,28.65,28.66,28.65,28.65,25104.090129806515,10.1815,10.185,10.1815,10.1815,25104.0901
2007-12-05 13:35:00,28.65,28.66,28.63,28.65,42248.34680382072,10.1815,10.185,10.1744,10.1815,42248.3468
2007-12-05 13:40:00,28.65,28.65,28.61,28.61,33063.92358559882,10.1815,10.1815,10.1673,10.1673,33063.9236
2007-12-05 13:45:00,28.62,28.67,28.61,28.66,47269.16482978202,10.1708,10.1886,10.1673,10.185,47269.1648
2007-12-05 13:50:00,28.65,28.66,28.64,28.65,28532.94146460936,10.1815,10.185,10.1779,10.1815,28532.9415
2007-12-05 13:55:00,28.65,28.68,28.65,28.65,54004.408523144746,10.1815,10.1922,10.1815,10.1815,54004.4085
2007-12-05 14:00:00,28.65,28.68,28.65,28.66,21062.94391378888,10.1815,10.1922,10.1815,10.185,21062.9439
2007-12-05 14:05:00,28.66,28.66,28.63,28.65,38574.57751653196,10.185,10.185,10.1744,10.1815,38574.5775
2007-12-05 14:10:00,28.65,28.66,28.65,28.66,15184.913054126866,10.1815,10.185,10.1815,10.185,15184.9131
2007-12-05 14:15:00,28.65,28.65,28.61,28.64,18368.84643644379,10.1815,10.1815,10.1673,10.1779,18368.8464
2007-12-05 14:20:00,28.64,28.65,28.56,28.58,61719.32402645113,10.1779,10.1815,10.1495,10.1566,61719.324
2007-12-05 14:25:00,28.57,28.62,28.56,28.6,52779.81876071516,10.1531,10.1708,10.1495,10.1637,52779.8188
2007-12-05 14:30:00,28.59,28.68,28.58,28.67,50575.5571883419,10.1602,10.1922,10.1566,10.1886,50575.5572
2007-12-05 14:35:00,28.67,28.68,28.57,28.58,95395.54249326474,10.1886,10.1922,10.1531,10.1566,95395.5425
2007-12-05 14:40:00,28.58,28.61,28.56,28.58,46656.869948567226,10.1566,10.1673,10.1495,10.1566,46656.8699
2007-12-05 14:45:00,28.58,28.6,28.57,28.59,69066.86260102865,10.1566,10.1637,10.1531,10.1602,69066.8626
2007-12-05 14:50:00,28.59,28.6,28.54,28.55,88905.21675238795,10.1602,10.1637,10.1424,10.146,88905.2168
2007-12-05 14:55:00,28.55,28.55,28.48,28.53,54616.703404359534,10.146,10.146,10.1211,10.1388,54616.7034
2007-12-05 15:00:00,28.53,28.59,28.52,28.59,41880.96987509184,10.1388,10.1602,10.1353,10.1602,41880.9699
2007-12-05 15:05:00,28.57,28.6,28.56,28.59,33431.3005143277,10.1531,10.1637,10.1495,10.1602,33431.3005
2007-12-05 15:10:00,28.59,28.63,28.59,28.62,70781.28826843007,10.1602,10.1744,10.1602,10.1708,70781.2883
2007-12-05 15:15:00,28.63,28.68,28.62,28.68,43595.39554249327,10.1744,10.1922,10.1708,10.1922,43595.3955
2007-12-05 15:20:00,28.67,28.7,28.66,28.67,113397.01200097968,10.1886,10.1993,10.185,10.1886,113397.012
2007-12-05 15:25:00,28.67,28.69,28.63,28.67,103477.83492530002,10.1886,10.1957,10.1744,10.1886,103477.8349
2007-12-05 15:30:00,28.68,28.72,28.65,28.69,60862.11119275042,10.1922,10.2064,10.1815,10.1957,60862.1112
2007-12-05 15:35:00,28.69,28.74,28.65,28.67,108376.19397501837,10.1957,10.2135,10.1815,10.1886,108376.194
2007-12-05 15:40:00,28.67,28.71,28.65,28.65,187607.1516042126,10.1886,10.2028,10.1815,10.1815,187607.1516
2007-12-05 15:45:00,28.65,28.73,28.65,28.72,134215.03796228263,10.1815,10.2099,10.1815,10.2064,134215.038
2007-12-05 15:50:00,28.71,28.73,28.65,28.67,108743.57090374724,10.2028,10.2099,10.1815,10.1886,108743.5709
2007-12-05 15:55:00,28.67,28.7,28.66,28.68,153808.474161156,10.1886,10.1993,10.185,10.1922,153808.4742
2007-12-06 09:30:00,28.66,28.78,28.65,28.68,54126.8674993877,10.185,10.2277,10.1815,10.1922,54126.8675
2007-12-06 09:35:00,28.67,28.68,28.64,28.64,9551.80014695077,10.1886,10.1922,10.1779,10.1779,9551.8001
2007-12-06 09:40:00,28.64,28.76,28.61,28.74,76414.40117560617,10.1779,10.2206,10.1673,10.2135,76414.4012
2007-12-06 09:45:00,28.74,28.79,28.71,28.75,43350.477590007344,10.2135,10.2312,10.2028,10.217,43350.4776
2007-12-06 09:50:00,28.75,28.76,28.7,28.72,24246.8772961058,10.217,10.2206,10.1993,10.2064,24246.8773
2007-12-06 09:55:00,28.72,28.76,28.68,28.72,63311.2907176096,10.2064,10.2206,10.1922,10.2064,63311.2907
2007-12-06 10:00:00,28.73,28.77,28.7,28.75,41023.75704139113,10.2099,10.2241,10.1993,10.217,41023.757
2007-12-06 10:05:00,28.75,28.79,28.74,28.78,51677.687974528526,10.217,10.2312,10.2135,10.2277,51677.688
2007-12-06 10:10:00,28.78,28.82,28.78,28.79,17511.63360274308,10.2277,10.2419,10.2277,10.2312,17511.6336
2007-12-06 10:15:00,28.79,28.79,28.74,28.77,14082.78226794024,10.2312,10.2312,10.2135,10.2241,14082.7823
2007-12-06 10:20:00,28.76,28.8,28.7,28.72,29390.154298310063,10.2206,10.2348,10.1993,10.2064,29390.1543
2007-12-06 10:25:00,28.72,28.74,28.71,28.71,13592.946362968403,10.2064,10.2135,10.2028,10.2028,13592.9464
2007-12-06 10:30:00,28.71,28.76,28.7,28.72,36982.6108253735,10.2028,10.2206,10.1993,10.2064,36982.6108
2007-12-06 10:35:00,28.71,28.75,28.7,28.74,10898.848885623316,10.2028,10.217,10.1993,10.2135,10898.8489
2007-12-06 10:40:00,28.74,28.75,28.72,28.75,17389.17462650012,10.2135,10.217,10.2064,10.217,17389.1746
2007-12-06 10:45:00,28.75,28.76,28.74,28.75,39186.87239774675,10.217,10.2206,10.2135,10.217,39186.8724
2007-12-06 10:50:00,28.75,28.81,28.74,28.8,38452.118540289,10.217,10.2383,10.2135,10.2348,38452.1185
2007-12-06 10:55:00,28.8,28.83,28.78,28.81,38819.49546901788,10.2348,10.2455,10.2277,10.2383,38819.4955
2007-12-06 11:00:00,28.83,28.84,28.74,28.75,38697.03649277492,10.2455,10.249,10.2135,10.217,38697.0365
2007-12-06 11:05:00,28.75,28.78,28.74,28.78,17021.797697771246,10.217,10.2277,10.2135,10.2277,17021.7977
2007-12-06 11:10:00,28.76,28.78,28.72,28.74,42738.18270879255,10.2206,10.2277,10.2064,10.2135,42738.1827
2007-12-06 11:15:00,28.74,28.77,28.73,28.76,11756.061719324023,10.2135,10.2241,10.2099,10.2206,11756.0617
2007-12-06 11:20:00,28.77,28.83,28.75,28.83,28655.400440852314,10.2241,10.2455,10.217,10.2455,28655.4004
2007-12-06 11:25:00,28.83,28.84,28.82,28.83,53024.73671320108,10.2455,10.249,10.2419,10.2455,53024.7367
2007-12-06 11:30:00,28.83,28.84,28.8,28.8,78986.0396767083,10.2455,10.249,10.2348,10.2348,78986.0397
2007-12-06 11:35:00,28.81,28.83,28.79,28.83,23389.664462405093,10.2383,10.2455,10.2312,10.2455,23389.6645
2007-12-06 11:40:00,28.83,28.84,28.81,28.82,29267.695322067106,10.2455,10.249,10.2383,10.2419,29267.6953
2007-12-06 11:45:00,28.82,28.84,28.82,28.83,34410.972324271366,10.2419,10.249,10.2419,10.2455,34410.9723
2007-12-06 11:50:00,28.83,28.85,28.83,28.85,47759.000734753856,10.2455,10.2526,10.2455,10.2526,47759.0007
2007-12-06 11:55:00,28.85,28.92,28.85,28.87,50820.47514082782,10.2526,10.2774,10.2526,10.2597,50820.4751
2007-12-06 12:00:00,28.87,28.88,28.85,28.85,20083.27210384521,10.2597,10.2632,10.2526,10.2526,20083.2721
2007-12-06 12:05:00,28.84,28.87,28.82,28.87,59270.14450159196,10.249,10.2597,10.2419,10.2597,59270.1445
2007-12-06 12:10:00,28.87,28.87,28.83,28.87,22165.074699975507,10.2597,10.2597,10.2455,10.2597,22165.0747
2007-12-06 12:15:00,28.86,28.86,28.85,28.86,18123.928483957872,10.2561,10.2561,10.2526,10.2561,18123.9285
2007-12-06 12:20:00,28.86,28.87,28.85,28.86,13837.864315454322,10.2561,10.2597,10.2526,10.2561,13837.8643
2007-12-06 12:25:00,28.85,28.87,28.81,28.83,24859.1721773206,10.2526,10.2597,10.2383,10.2455,24859.1722
2007-12-06 12:30:00,28.83,28.85,28.79,28.8,27920.64658339456,10.2455,10.2526,10.2312,10.2348,27920.6466
2007-12-06 12:35:00,28.8,28.83,28.8,28.83,52534.90080822924,10.2348,10.2455,10.2348,10.2455,52534.9008
2007-12-06 12:40:00,28.83,28.84,28.81,28.82,18981.141317658585,10.2455,10.249,10.2383,10.2419,18981.1413
2007-12-06 12:45:00,28.82,28.84,28.82,28.84,36860.15184913054,10.2419,10.249,10.2419,10.249,36860.1518
2007-12-06 12:50:00,28.83,28.84,28.81,28.82,26451.13886847905,10.2455,10.249,10.2383,10.2419,26451.1389
2007-12-06 12:55:00,28.83,28.84,28.82,28.83,14327.700220426155,10.2455,10.249,10.2419,10.2455,14327.7002
2007-12-06 13:00:00,28.83,28.84,28.82,28.83,23022.28753367621,10.2455,10.249,10.2419,10.2455,23022.2875
2007-12-06 13:05:00,28.83,28.83,28.77,28.81,62209.15993142297,10.2455,10.2455,10.2241,10.2383,62209.1599
2007-12-06 13:10:00,28.81,28.83,28.79,28.83,17756.551555228998,10.2383,10.2455,10.2312,10.2455,17756.5516
2007-12-06 13:15:00,28.83,28.83,28.8,28.83,21797.697771246632,10.2455,10.2455,10.2348,10.2455,21797.6978
2007-12-06 13:20:00,28.83,28.84,28.81,28.82,22287.533676218467,10.2455,10.249,10.2383,10.2419,22287.5337
2007-12-06 13:25:00,28.83,28.83,28.82,28.83,224589.7624295861,10.2455,10.2455,10.2419,10.2455,224589.7624
2007-12-06 13:30:00,28.83,28.84,28.81,28.84,41146.21601763409,10.2455,10.249,10.2383,10.249,41146.216
2007-12-06 13:35:00,28.83,28.87,28.83,28.85,75189.81141317658,10.2455,10.2597,10.2455,10.2526,75189.8114
2007-12-06 13:40:00,28.85,28.87,28.84,28.87,22899.82855743326,10.2526,10.2597,10.249,10.2597,22899.8286
2007-12-06 13:45:00,28.86,28.87,28.84,28.87,12368.356600538818,10.2561,10.2597,10.249,10.2597,12368.3566
2007-12-06 13:50:00,28.87,28.91,28.86,28.87,42738.18270879255,10.2597,10.2739,10.2561,10.2597,42738.1827
2007-12-06 13:55:00,28.88,28.92,28.88,28.92,32941.46460935586,10.2632,10.2774,10.2632,10.2774,32941.4646
2007-12-06 14:00:00,28.92,28.92,28.91,28.92,33798.67744305657,10.2774,10.2774,10.2739,10.2774,33798.6774
2007-12-06 14:05:00,28.92,28.96,28.91,28.94,85843.74234631399,10.2774,10.2917,10.2739,10.2845,85843.7423
2007-12-06 14:10:00,28.93,28.95,28.92,28.92,29145.236345824145,10.281,10.2881,10.2774,10.2774,29145.2363
2007-12-06 14:15:00,28.92,28.96,28.91,28.96,43962.77247122214,10.2774,10.2917,10.2739,10.2917,43962.7725
2007-12-06 14:20:00,28.96,28.98,28.95,28.98,37962.28263531717,10.2917,10.2988,10.2881,10.2988,37962.2826
2007-12-06 14:25:00,28.98,28.99,28.96,28.98,60862.11119275042,10.2988,10.3023,10.2917,10.2988,60862.1112
2007-12-06 14:30:00,28.98,28.99,28.97,28.99,60372.27528777859,10.2988,10.3023,10.2952,10.3023,60372.2753
2007-12-06 14:35:00,28.98,29.01,28.97,28.99,83517.02179769776,10.2988,10.3094,10.2952,10.3023,83517.0218
2007-12-06 14:40:00,29.01,29.01,28.99,29.0,70658.82929218712,10.3094,10.3094,10.3023,10.3059,70658.8293
2007-12-06 14:45:00,29.0,29.01,28.97,28.97,56943.42395297575,10.3059,10.3094,10.2952,10.2952,56943.424
2007-12-06 14:50:00,28.98,29.01,28.97,29.0,46534.410972324265,10.2988,10.3094,10.2952,10.3059,46534.411
2007-12-06 14:55:00,29.0,29.03,28.99,29.03,98946.85280431056,10.3059,10.3165,10.3023,10.3165,98946.8528
2007-12-06 15:00:00,29.03,29.09,29.03,29.08,57800.636786676456,10.3165,10.3379,10.3165,10.3343,57800.6368
2007-12-06 15:05:00,29.08,29.09,29.05,29.05,56576.04702424687,10.3343,10.3379,10.3236,10.3236,56576.047
2007-12-06 15:10:00,29.05,29.06,29.01,29.02,28165.56453588048,10.3236,10.3272,10.3094,10.313,28165.5645
2007-12-06 15:15:00,29.03,29.08,28.97,28.97,84251.77565515552,10.3165,10.3343,10.2952,10.2952,84251.7757
2007-12-06 15:20:00,28.98,29.01,28.96,28.98,60249.81631153563,10.2988,10.3094,10.2917,10.2988,60249.8163
2007-12-06 15:25:00,28.97,29.0,28.96,28.99,52167.52387950036,10.2952,10.3059,10.2917,10.3023,52167.5239
2007-12-06 15:30:00,28.98,28.99,28.95,28.96,60862.11119275042,10.2988,10.3023,10.2881,10.2917,60862.1112
2007-12-06 15:35:00,28.97,29.01,28.96,28.98,137276.51236835658,10.2952,10.3094,10.2917,10.2988,137276.5124
2007-12-06 15:40:00,28.99,29.0,28.93,28.96,116703.40435953956,10.3023,10.3059,10.281,10.2917,116703.4044
2007-12-06 15:45:00,28.96,28.99,28.73,28.99,122214.05829047268,10.2917,10.3023,10.2099,10.3023,122214.0583
2007-12-06 15:50:00,28.98,29.02,28.97,28.97,140705.36370315944,10.2988,10.313,10.2952,10.2952,140705.3637
2007-12-06 15:55:00,28.98,29.0,28.95,28.97,112172.42223855008,10.2988,10.3059,10.2881,10.2952,112172.4222
2007-12-07 09:30:00,29.03,29.14,29.01,29.1,64413.42150379622,10.3165,10.3556,10.3094,10.3414,64413.4215
2007-12-07 09:35:00,29.1,29.13,29.04,29.11,30859.662013225567,10.3414,10.3521,10.3201,10.345,30859.662
2007-12-07 09:40:00,29.14,29.21,29.14,29.17,36492.77492040167,10.3556,10.3805,10.3556,10.3663,36492.7749
2007-12-07 09:45:00,29.17,29.17,29.12,29.14,46167.03404359539,10.3663,10.3663,10.3485,10.3556,46167.034
2007-12-07 09:50:00,29.13,29.13,28.95,29.02,74087.68062698995,10.3521,10.3521,10.2881,10.313,74087.6806
2007-12-07 09:55:00,29.02,29.04,28.88,28.93,56453.58804800391,10.313,10.3201,10.2632,10.281,56453.588
2007-12-07 10:00:00,28.93,28.94,28.81,28.83,42615.7237325496,10.281,10.2845,10.2383,10.2455,42615.7237
2007-12-07 10:05:00,28.81,28.82,28.7,28.74,85476.3654175851,10.2383,10.2419,10.1993,10.2135,85476.3654
2007-12-07 10:10:00,28.74,28.85,28.74,28.83,45187.36223365172,10.2135,10.2526,10.2135,10.2455,45187.3622
2007-12-07 10:15:00,28.83,28.83,28.78,28.82,23634.58241489101,10.2455,10.2455,10.2277,10.2419,23634.5824
2007-12-07 10:20:00,28.81,28.83,28.77,28.79,79843.252510409,10.2383,10.2455,10.2241,10.2312,79843.2525
2007-12-07 10:25:00,28.79,28.84,28.76,28.77,26940.974773450893,10.2312,10.249,10.2206,10.2241,26940.9748
2007-12-07 10:30:00,28.78,28.79,28.73,28.74,26451.13886847905,10.2277,10.2312,10.2099,10.2135,26451.1389
2007-12-07 10:35:00,28.74,28.74,28.73,28.74,48371.29561596864,10.2135,10.2135,10.2099,10.2135,48371.2956
2007-12-07 10:40:00,28.74,28.76,28.73,28.76,24246.8772961058,10.2135,10.2206,10.2099,10.2206,24246.8773
2007-12-07 10:45:00,28.75,28.8,28.75,28.8,27308.351702179767,10.217,10.2348,10.217,10.2348,27308.3517
2007-12-07 10:50:00,28.79,28.91,28.79,28.9,31961.7927994122,10.2312,10.2739,10.2312,10.2703,31961.7928
2007-12-07 10:55:00,28.9,28.93,28.86,28.93,33676.21846681362,10.2703,10.281,10.2561,10.281,33676.2185
2007-12-07 11:00:00,28.94,28.96,28.88,28.89,33431.3005143277,10.2845,10.2917,10.2632,10.2668,33431.3005
2007-12-07 11:05:00,28.9,28.95,28.88,28.88,43472.936566250304,10.2703,10.2881,10.2632,10.2632,43472.9366
2007-12-07 11:10:00,28.88,28.94,28.86,28.92,21552.779818760715,10.2632,10.2845,10.2561,10.2774,21552.7798
2007-12-07 11:15:00,28.92,28.95,28.9,28.93,19348.51824638746,10.2774,10.2881,10.2703,10.281,19348.5182
2007-12-07 11:20:00,28.92,28.93,28.91,28.91,8204.751408278225,10.2774,10.281,10.2739,10.2739,8204.7514
2007-12-07 11:25:00,28.91,28.92,28.9,28.92,12245.89762429586,10.2739,10.2774,10.2703,10.2774,12245.8976
2007-12-07 11:30:00,28.92,28.97,28.92,28.97,15062.454077883907,10.2774,10.2952,10.2774,10.2952,15062.4541
2007-12-07 11:35:00,28.97,29.02,28.97,29.02,27675.728630908645,10.2952,10.313,10.2952,10.313,27675.7286
2007-12-07 11:40:00,29.04,29.06,29.02,29.05,26573.59784472201,10.3201,10.3272,10.313,10.3236,26573.5978
2007-12-07 11:45:00,29.05,29.09,29.04,29.07,18491.30541268675,10.3236,10.3379,10.3201,10.3307,18491.3054
2007-12-07 11:50:00,29.06,29.07,29.02,29.02,11756.061719324023,10.3272,10.3307,10.313,10.313,11756.0617
2007-12-07 11:55:00,29.01,29.02,28.98,28.99,8939.505265735977,10.3094,10.313,10.2988,10.3023,8939.5053
2007-12-07 12:00:00,28.99,29.01,28.98,28.99,12245.89762429586,10.3023,10.3094,10.2988,10.3023,12245.8976
2007-12-07 12:05:00,28.98,29.03,28.97,29.0,78006.36786676463,10.2988,10.3165,10.2952,10.3059,78006.3679
2007-12-07 12:10:00,29.0,29.03,28.97,29.0,40411.462160176336,10.3059,10.3165,10.2952,10.3059,40411.4622
2007-12-07 12:15:00,28.99,29.0,28.95,28.96,52779.81876071516,10.3023,10.3059,10.2881,10.2917,52779.8188
2007-12-07 12:20:00,28.96,28.97,28.96,28.96,6612.7847171197645,10.2917,10.2952,10.2917,10.2917,6612.7847
2007-12-07 12:25:00,28.96,28.96,28.95,28.96,4653.441097232427,10.2917,10.2917,10.2881,10.2917,4653.4411
2007-12-07 12:30:00,28.95,28.96,28.92,28.93,13592.946362968403,10.2881,10.2917,10.2774,10.281,13592.9464
2007-12-07 12:35:00,28.93,28.97,28.92,28.97,8327.210384521184,10.281,10.2952,10.2774,10.2952,8327.2104
2007-12-07 12:40:00,28.97,28.98,28.96,28.97,7837.37447954935,10.2952,10.2988,10.2917,10.2952,7837.3745
2007-12-07 12:45:00,28.97,28.97,28.96,28.96,9919.177075679649,10.2952,10.2952,10.2917,10.2917,9919.1771
2007-12-07 12:50:00,28.96,28.97,28.95,28.97,4898.359049718344,10.2917,10.2952,10.2881,10.2952,4898.359
2007-12-07 12:55:00,28.97,28.97,28.96,28.97,10164.095028165564,10.2952,10.2952,10.2917,10.2952,10164.095
2007-12-07 13:00:00,28.97,28.97,28.96,28.96,11511.143766838108,10.2952,10.2952,10.2917,10.2917,11511.1438
2007-12-07 13:05:00,28.96,28.96,28.92,28.93,30982.120989468527,10.2917,10.2917,10.2774,10.281,30982.121
2007-12-07 13:10:00,28.93,28.96,28.93,28.96,7592.456527063433,10.281,10.2917,10.281,10.2917,7592.4565
2007-12-07 13:15:00,28.96,28.99,28.92,28.99,44207.69042370805,10.2917,10.3023,10.2774,10.3023,44207.6904
2007-12-07 13:20:00,28.99,29.02,28.98,28.98,35635.56208670095,10.3023,10.313,10.2988,10.2988,35635.5621
2007-12-07 13:25:00,28.99,29.01,28.97,29.01,24124.418319862845,10.3023,10.3094,10.2952,10.3094,24124.4183
2007-12-07 13:30:00,29.01,29.01,28.98,28.99,21675.238795003672,10.3094,10.3094,10.2988,10.3023,21675.2388
2007-12-07 13:35:00,28.99,29.0,28.98,28.99,12368.356600538818,10.3023,10.3059,10.2988,10.3023,12368.3566
2007-12-07 13:40:00,28.99,29.0,28.98,28.98,27063.43374969385,10.3023,10.3059,10.2988,10.2988,27063.4337
2007-12-07 13:45:00,28.98,29.0,28.96,29.0,21185.40289003184,10.2988,10.3059,10.2917,10.3059,21185.4029
2007-12-07 13:50:00,28.99,28.99,28.96,28.98,18001.469507714915,10.3023,10.3023,10.2917,10.2988,18001.4695
2007-12-07 13:55:00,28.97,28.99,28.96,28.99,11878.520695566984,10.2952,10.3023,10.2917,10.3023,11878.5207
2007-12-07 14:00:00,28.98,29.0,28.98,29.0,34778.34925300024,10.2988,10.3059,10.2988,10.3059,34778.3493
2007-12-07 14:05:00,29.0,29.03,28.99,29.01,55963.75214303208,10.3059,10.3165,10.3023,10.3094,55963.7521
2007-12-07 14:10:00,29.01,29.03,29.0,29.01,27308.351702179767,10.3094,10.3165,10.3059,10.3094,27308.3517
2007-12-07 14:15:00,29.01,29.01,28.96,28.98,24001.959343619885,10.3094,10.3094,10.2917,10.2988,24001.9593
2007-12-07 14:20:00,28.97,28.99,28.96,28.99,18491.30541268675,10.2952,10.3023,10.2917,10.3023,18491.3054
2007-12-07 14:25:00,28.99,29.0,28.97,28.99,46289.49301983835,10.3023,10.3059,10.2952,10.3023,46289.493
2007-12-07 14:30:00,28.99,29.0,28.96,28.96,43472.936566250304,10.3023,10.3059,10.2917,10.2917,43472.9366
2007-12-07 14:35:00,28.96,29.01,28.96,28.98,35268.185157972075,10.2917,10.3094,10.2917,10.2988,35268.1852
2007-12-07 14:40:00,28.98,29.01,28.98,28.99,39676.70830271859,10.2988,10.3094,10.2988,10.3023,39676.7083
2007-12-07 14:45:00,29.0,29.01,28.96,28.98,42860.64168503551,10.3059,10.3094,10.2917,10.2988,42860.6417
2007-12-07 14:50:00,28.99,29.01,28.98,28.98,39431.790350232666,10.3023,10.3094,10.2988,10.2988,39431.7904
2007-12-07 14:55:00,28.99,29.02,28.99,29.0,54249.32647563066,10.3023,10.313,10.3023,10.3059,54249.3265
2007-12-07 15:00:00,29.01,29.01,28.97,28.98,23389.664462405093,10.3094,10.3094,10.2952,10.2988,23389.6645
2007-12-07 15:05:00,28.98,29.04,28.98,29.04,38697.03649277492,10.2988,10.3201,10.2988,10.3201,38697.0365
2007-12-07 15:10:00,29.04,29.05,28.99,29.03,78863.58070046533,10.3201,10.3236,10.3023,10.3165,78863.5807
2007-12-07 15:15:00,29.04,29.08,29.03,29.05,32329.16972814107,10.3201,10.3343,10.3165,10.3236,32329.1697
2007-12-07 15:20:00,29.05,29.09,29.02,29.07,36860.15184913054,10.3236,10.3379,10.313,10.3307,36860.1518
2007-12-07 15:25:00,29.07,29.07,29.02,29.05,58657.84962037717,10.3307,10.3307,10.313,10.3236,58657.8496
2007-12-07 15:30:00,29.05,29.05,28.95,28.97,54249.32647563066,10.3236,10.3236,10.2881,10.2952,54249.3265
2007-12-07 15:35:00,28.97,28.99,28.93,28.97,82414.89101151114,10.2952,10.3023,10.281,10.2952,82414.891
2007-12-07 15:40:00,28.97,29.01,28.96,28.97,47636.541758510895,10.2952,10.3094,10.2917,10.2952,47636.5418
2007-12-07 15:45:00,28.97,29.04,28.97,29.01,43962.77247122214,10.2952,10.3201,10.2952,10.3094,43962.7725
2007-12-07 15:50:00,29.01,29.01,28.98,29.01,63678.66764633847,10.3094,10.3094,10.2988,10.3094,63678.6676
2007-12-07 15:55:00,29.01,29.03,29.0,29.01,73475.38574577516,10.3094,10.3165,10.3059,10.3094,73475.3857
2007-12-10 09:30:00,29.1,29.12,28.97,29.12,24246.8772961058,10.3414,10.3485,10.2952,10.3485,24246.8773
2007-12-10 09:35:00,29.12,29.12,29.02,29.05,8327.210384521184,10.3485,10.3485,10.313,10.3236,8327.2104
2007-12-10 09:40:00,29.06,29.15,29.06,29.14,20328.19005633113,10.3272,10.3592,10.3272,10.3556,20328.1901
2007-12-10 09:45:00,29.13,29.16,29.08,29.15,18613.764388929707,10.3521,10.3627,10.3343,10.3592,18613.7644
2007-12-10 09:50:00,29.14,29.16,29.08,29.09,19960.81312760225,10.3556,10.3627,10.3343,10.3379,19960.8131
2007-12-10 09:55:00,29.08,29.15,29.04,29.04,30369.82610825373,10.3343,10.3592,10.3201,10.3201,30369.8261
2007-12-10 10:00:00,29.05,29.2,29.05,29.18,64413.42150379622,10.3236,10.3769,10.3236,10.3698,64413.4215
2007-12-10 10:05:00,29.18,29.21,29.17,29.19,32819.0056331129,10.3698,10.3805,10.3663,10.3734,32819.0056
2007-12-10 10:10:00,29.2,29.28,29.19,29.28,33676.21846681362,10.3769,10.4054,10.3734,10.4054,33676.2185
2007-12-10 10:15:00,29.28,29.36,29.28,29.32,38084.74161156012,10.4054,10.4338,10.4054,10.4196,38084.7416
2007-12-10 10:20:00,29.32,29.32,29.26,29.28,46044.57506735243,10.4196,10.4196,10.3983,10.4054,46044.5751
2007-12-10 10:25:00,29.28,29.28,29.23,29.26,24246.8772961058,10.4054,10.4054,10.3876,10.3983,24246.8773
2007-12-10 10:30:00,29.25,29.35,29.25,29.34,42860.64168503551,10.3947,10.4303,10.3947,10.4267,42860.6417
2007-12-10 10:35:00,29.33,29.33,29.27,29.27,16287.043840313494,10.4231,10.4231,10.4018,10.4018,16287.0438
2007-12-10 10:40:00,29.27,29.33,29.27,29.31,13715.405339211364,10.4018,10.4231,10.4018,10.416,13715.4053
2007-12-10 10:45:00,29.29,29.32,29.28,29.28,8204.751408278225,10.4089,10.4196,10.4054,10.4054,8204.7514
2007-12-10 10:50:00,29.28,29.3,29.24,29.3,17511.63360274308,10.4054,10.4125,10.3912,10.4125,17511.6336
2007-12-10 10:55:00,29.31,29.33,29.3,29.32,23389.664462405093,10.416,10.4231,10.4125,10.4196,23389.6645
2007-12-10 11:00:00,29.31,29.32,29.28,29.31,31839.33382316924,10.416,10.4196,10.4054,10.416,31839.3338
2007-12-10 11:05:00,29.31,29.32,29.28,29.28,15919.666911584618,10.416,10.4196,10.4054,10.4054,15919.6669
2007-12-10 11:10:00,29.29,29.3,29.28,29.28,32084.25177565516,10.4089,10.4125,10.4054,10.4054,32084.2518
2007-12-10 11:15:00,29.28,29.3,29.28,29.28,19348.51824638746,10.4054,10.4125,10.4054,10.4054,19348.5182
2007-12-10 11:20:00,29.29,29.31,29.28,29.28,13225.569434239527,10.4089,10.416,10.4054,10.4054,13225.5694
2007-12-10 11:25:00,29.28,29.29,29.28,29.28,14082.78226794024,10.4054,10.4089,10.4054,10.4054,14082.7823
2007-12-10 11:30:00,29.28,29.29,29.26,29.28,27920.64658339456,10.4054,10.4089,10.3983,10.4054,27920.6466
2007-12-10 11:35:00,29.28,29.32,29.25,29.28,49228.50844966936,10.4054,10.4196,10.3947,10.4054,49228.5084
2007-12-10 11:40:00,29.28,29.29,29.23,29.27,65148.175361253976,10.4054,10.4089,10.3876,10.4018,65148.1754
2007-12-10 11:45:00,29.27,29.29,29.27,29.27,37349.98775410237,10.4018,10.4089,10.4018,10.4018,37349.9878
2007-12-10 11:50:00,29.27,29.27,29.23,29.23,121234.386480529,10.4018,10.4018,10.3876,10.3876,121234.3865
2007-12-10 11:55:00,29.23,29.25,29.19,29.25,60862.11119275042,10.3876,10.3947,10.3734,10.3947,60862.1112
2007-12-10 12:00:00,29.25,29.27,29.23,29.23,39921.6262552045,10.3947,10.4018,10.3876,10.3876,39921.6263
2007-12-10 12:05:00,29.23,29.24,29.19,29.19,21430.320842517754,10.3876,10.3912,10.3734,10.3734,21430.3208
2007-12-10 12:10:00,29.19,29.21,29.18,29.18,19348.51824638746,10.3734,10.3805,10.3698,10.3698,19348.5182
2007-12-10 12:15:00,29.18,29.22,29.16,29.19,47759.000734753856,10.3698,10.3841,10.3627,10.3734,47759.0007
2007-12-10 12:20:00,29.19,29.22,29.19,29.21,29022.77736958119,10.3734,10.3841,10.3734,10.3805,29022.7774
2007-12-10 12:25:00,29.21,29.22,29.19,29.19,18001.469507714915,10.3805,10.3841,10.3734,10.3734,18001.4695
2007-12-10 12:30:00,29.2,29.22,29.2,29.21,8817.046289493019,10.3769,10.3841,10.3769,10.3805,8817.0463
2007-12-10 12:35:00,29.2,29.22,29.19,29.19,6980.161645848641,10.3769,10.3841,10.3734,10.3734,6980.1616
2007-12-10 12:40:00,29.2,29.21,29.19,29.19,10531.47195689444,10.3769,10.3805,10.3734,10.3734,10531.472
2007-12-10 12:45:00,29.19,29.21,29.19,29.2,22165.074699975507,10.3734,10.3805,10.3734,10.3769,22165.0747
2007-12-10 12:50:00,29.21,29.21,29.19,29.2,24001.959343619885,10.3805,10.3805,10.3734,10.3769,24001.9593
2007-12-10 12:55:00,29.2,29.2,29.17,29.17,20450.649032574085,10.3769,10.3769,10.3663,10.3663,20450.649
2007-12-10 13:00:00,29.18,29.22,29.17,29.21,25104.090129806515,10.3698,10.3841,10.3663,10.3805,25104.0901
2007-12-10 13:05:00,29.2,29.23,29.19,29.2,16654.42076904237,10.3769,10.3876,10.3734,10.3769,16654.4208
2007-12-10 13:10:00,29.2,29.23,29.19,29.23,16654.42076904237,10.3769,10.3876,10.3734,10.3876,16654.4208
2007-12-10 13:15:00,29.24,29.28,29.23,29.28,17021.797697771246,10.3912,10.4054,10.3876,10.4054,17021.7977
2007-12-10 13:20:00,29.28,29.29,29.24,29.24,26083.76193975018,10.4054,10.4089,10.3912,10.3912,26083.7619
2007-12-10 13:25:00,29.24,29.26,29.21,29.23,13348.028410482488,10.3912,10.3983,10.3805,10.3876,13348.0284
2007-12-10 13:30:00,29.23,29.23,29.2,29.2,16164.584864070535,10.3876,10.3876,10.3769,10.3769,16164.5849
2007-12-10 13:35:00,29.21,29.23,29.15,29.22,24614.25422483468,10.3805,10.3876,10.3592,10.3841,24614.2542
2007-12-10 13:40:00,29.21,29.28,29.2,29.25,70536.37031594415,10.3805,10.4054,10.3769,10.3947,70536.3703
2007-12-10 13:45:00,29.25,29.25,29.18,29.24,44207.69042370805,10.3947,10.3947,10.3698,10.3912,44207.6904
2007-12-10 13:50:00,29.23,29.28,29.2,29.27,62331.61890766593,10.3876,10.4054,10.3769,10.4018,62331.6189
2007-12-10 13:55:00,29.27,29.27,29.19,29.2,45799.65711486652,10.4018,10.4018,10.3734,10.3769,45799.6571
2007-12-10 14:00:00,29.22,29.26,29.18,29.24,53637.031594415865,10.3841,10.3983,10.3698,10.3912,53637.0316
2007-12-10 14:05:00,29.23,29.26,29.21,29.24,36615.23389664462,10.3876,10.3983,10.3805,10.3912,36615.2339
2007-12-10 14:10:00,29.25,29.25,29.19,29.22,22777.36958119029,10.3947,10.3947,10.3734,10.3841,22777.3696
2007-12-10 14:15:00,29.22,29.23,29.19,29.21,24001.959343619885,10.3841,10.3876,10.3734,10.3805,24001.9593
2007-12-10 14:20:00,29.21,29.25,29.19,29.25,16899.338721528286,10.3805,10.3947,10.3734,10.3947,16899.3387
2007-12-10 14:25:00,29.24,29.27,29.23,29.26,25716.385011021302,10.3912,10.4018,10.3876,10.3983,25716.385
2007-12-10 14:30:00,29.25,29.26,29.22,29.23,12613.274553024736,10.3947,10.3983,10.3841,10.3876,12613.2746
2007-12-10 14:35:00,29.23,29.26,29.21,29.21,33186.38256184178,10.3876,10.3983,10.3805,10.3805,33186.3826
2007-12-10 14:40:00,29.22,29.24,29.21,29.22,14572.618172912073,10.3841,10.3912,10.3805,10.3841,14572.6182
2007-12-10 14:45:00,29.21,29.28,29.21,29.27,27920.64658339456,10.3805,10.4054,10.3805,10.4018,27920.6466
2007-12-10 14:50:00,29.28,29.3,29.24,29.26,23634.58241489101,10.4054,10.4125,10.3912,10.3983,23634.5824
2007-12-10 14:55:00,29.25,29.27,29.2,29.25,46411.95199608131,10.3947,10.4018,10.3769,10.3947,46411.952
2007-12-10 15:00:00,29.25,29.28,29.23,29.26,14205.241244183198,10.3947,10.4054,10.3876,10.3983,14205.2412
2007-12-10 15:05:00,29.25,29.29,29.22,29.28,33921.13641929953,10.3947,10.4089,10.3841,10.4054,33921.1364
2007-12-10 15:10:00,29.28,29.32,29.26,29.3,27185.89272593681,10.4054,10.4196,10.3983,10.4125,27185.8927
2007-12-10 15:15:00,29.3,29.31,29.27,29.27,20818.025961302963,10.4125,10.416,10.4018,10.4018,20818.026
2007-12-10 15:20:00,29.27,29.31,29.25,29.26,33921.13641929953,10.4018,10.416,10.3947,10.3983,33921.1364
2007-12-10 15:25:00,29.26,29.29,29.24,29.26,41146.21601763409,10.3983,10.4089,10.3912,10.3983,41146.216
2007-12-10 15:30:00,29.26,29.29,29.24,29.27,51800.14695077149,10.3983,10.4089,10.3912,10.4018,51800.147
2007-12-10 15:35:00,29.27,29.32,29.26,29.28,58535.39064413421,10.4018,10.4196,10.3983,10.4054,58535.3906
2007-12-10 15:40:00,29.28,29.31,29.23,29.31,59147.68552534901,10.4054,10.416,10.3876,10.416,59147.6855
2007-12-10 15:45:00,29.31,29.35,29.28,29.32,112294.88121479304,10.416,10.4303,10.4054,10.4196,112294.8812
2007-12-10 15:50:00,29.33,29.34,29.29,29.32,68454.56771981386,10.4231,10.4267,10.4089,10.4196,68454.5677
2007-12-10 15:55:00,29.32,29.34,29.27,29.34,108621.11192750427,10.4196,10.4267,10.4018,10.4267,108621.1119
2007-12-11 09:30:00,29.29,29.4,29.26,29.38,26083.76193975018,10.4089,10.448,10.3983,10.4409,26083.7619
2007-12-11 09:35:00,29.35,29.39,29.31,29.37,16287.043840313494,10.4303,10.4445,10.416,10.4374,16287.0438
2007-12-11 09:40:00,29.39,29.49,29.37,29.49,62821.45481263776,10.4445,10.48,10.4374,10.48,62821.4548
2007-12-11 09:45:00,29.49,29.5,29.39,29.45,59392.60347783492,10.48,10.4836,10.4445,10.4658,59392.6035
2007-12-11 09:50:00,29.48,29.51,29.46,29.48,27063.43374969385,10.4765,10.4871,10.4693,10.4765,27063.4337
2007-12-11 09:55:00,29.47,29.48,29.45,29.45,22654.91060494734,10.4729,10.4765,10.4658,10.4658,22654.9106
2007-12-11 10:00:00,29.45,29.5,29.45,29.48,20205.731080088168,10.4658,10.4836,10.4658,10.4765,20205.7311
2007-12-11 10:05:00,29.49,29.5,29.42,29.5,39676.70830271859,10.48,10.4836,10.4551,10.4836,39676.7083
2007-12-11 10:10:00,29.5,29.53,29.5,29.53,14082.78226794024,10.4836,10.4942,10.4836,10.4942,14082.7823
2007-12-11 10:15:00,29.53,29.56,29.52,29.53,17266.715650257163,10.4942,10.5049,10.4907,10.4942,17266.7157
2007-12-11 10:20:00,29.52,29.54,29.5,29.52,29635.07225079598,10.4907,10.4978,10.4836,10.4907,29635.0723
2007-12-11 10:25:00,29.53,29.54,29.49,29.49,8082.292432035268,10.4942,10.4978,10.48,10.48,8082.2924
2007-12-11 10:30:00,29.48,29.49,29.45,29.47,19348.51824638746,10.4765,10.48,10.4658,10.4729,19348.5182
2007-12-11 10:35:00,29.48,29.5,29.47,29.47,16654.42076904237,10.4765,10.4836,10.4729,10.4729,16654.4208
2007-12-11 10:40:00,29.46,29.46,29.38,29.39,76169.48322312025,10.4693,10.4693,10.4409,10.4445,76169.4832
2007-12-11 10:45:00,29.39,29.41,29.38,29.4,38819.49546901788,10.4445,10.4516,10.4409,10.448,38819.4955
2007-12-11 10:50:00,29.4,29.41,29.39,29.39,30737.20303698261,10.448,10.4516,10.4445,10.4445,30737.203
2007-12-11 10:55:00,29.4,29.41,29.33,29.33,42615.7237325496,10.448,10.4516,10.4231,10.4231,42615.7237
2007-12-11 11:00:00,29.33,29.36,29.31,29.32,38941.95444526083,10.4231,10.4338,10.416,10.4196,38941.9544
2007-12-11 11:05:00,29.33,29.34,29.28,29.28,18613.764388929707,10.4231,10.4267,10.4054,10.4054,18613.7644
2007-12-11 11:10:00,29.28,29.31,29.26,29.28,27553.269654665684,10.4054,10.416,10.3983,10.4054,27553.2697
2007-12-11 11:15:00,29.27,29.32,29.27,29.32,29635.07225079598,10.4018,10.4196,10.4018,10.4196,29635.0723
2007-12-11 11:20:00,29.32,29.34,29.32,29.33,8817.046289493019,10.4196,10.4267,10.4196,10.4231,8817.0463
2007-12-11 11:25:00,29.33,29.34,29.32,29.34,10653.9309331374,10.4231,10.4267,10.4196,10.4267,10653.9309
2007-12-11 11:30:00,29.34,29.36,29.32,29.36,20818.025961302963,10.4267,10.4338,10.4196,10.4338,20818.026
2007-12-11 11:35:00,29.36,29.36,29.31,29.32,11388.684790595147,10.4338,10.4338,10.416,10.4196,11388.6848
2007-12-11 11:40:00,29.32,29.34,29.32,29.32,19838.354151359294,10.4196,10.4267,10.4196,10.4196,19838.3542
2007-12-11 11:45:00,29.31,29.36,29.31,29.36,14327.700220426155,10.416,10.4338,10.416,10.4338,14327.7002
2007-12-11 11:50:00,29.36,29.37,29.36,29.36,11511.143766838108,10.4338,10.4374,10.4338,10.4338,11511.1438
2007-12-11 11:55:00,29.36,29.36,29.28,29.3,73475.38574577516,10.4338,10.4338,10.4054,10.4125,73475.3857
2007-12-11 12:00:00,29.29,29.36,29.29,29.34,23634.58241489101,10.4089,10.4338,10.4089,10.4267,23634.5824
2007-12-11 12:05:00,29.36,29.38,29.36,29.38,13837.864315454322,10.4338,10.4409,10.4338,10.4409,13837.8643
2007-12-11 12:10:00,29.38,29.38,29.35,29.36,5633.112907176095,10.4409,10.4409,10.4303,10.4338,5633.1129
2007-12-11 12:15:00,29.36,29.37,29.35,29.37,13837.864315454322,10.4338,10.4374,10.4303,10.4374,13837.8643
2007-12-11 12:20:00,29.37,29.41,29.36,29.41,18981.141317658585,10.4374,10.4516,10.4338,10.4516,18981.1413
2007-12-11 12:25:00,29.41,29.43,29.4,29.41,10164.095028165564,10.4516,10.4587,10.448,10.4516,10164.095
2007-12-11 12:30:00,29.41,29.41,29.38,29.4,11756.061719324023,10.4516,10.4516,10.4409,10.448,11756.0617
2007-12-11 12:35:00,29.4,29.4,29.37,29.4,15552.289982855742,10.448,10.448,10.4374,10.448,15552.29
2007-12-11 12:40:00,29.4,29.43,29.38,29.41,16409.50281655645,10.448,10.4587,10.4409,10.4516,16409.5028
2007-12-11 12:45:00,29.41,29.42,29.38,29.39,20818.025961302963,10.4516,10.4551,10.4409,10.4445,20818.026
2007-12-11 12:50:00,29.38,29.41,29.38,29.41,8939.505265735977,10.4409,10.4516,10.4409,10.4516,8939.5053
2007-12-11 12:55:00,29.41,29.41,29.38,29.4,19348.51824638746,10.4516,10.4516,10.4409,10.448,19348.5182
2007-12-11 13:00:00,29.39,29.41,29.37,29.38,9429.341170707812,10.4445,10.4516,10.4374,10.4409,9429.3412
2007-12-11 13:05:00,29.39,29.4,29.37,29.37,8694.58731325006,10.4445,10.448,10.4374,10.4374,8694.5873
2007-12-11 13:10:00,29.39,29.39,29.36,29.38,12123.4386480529,10.4445,10.4445,10.4338,10.4409,12123.4386
2007-12-11 13:15:00,29.38,29.4,29.36,29.36,25349.008082292432,10.4409,10.448,10.4338,10.4338,25349.0081
2007-12-11 13:20:00,29.36,29.37,29.36,29.37,11266.22581435219,10.4338,10.4374,10.4338,10.4374,11266.2258
2007-12-11 13:25:00,29.36,29.41,29.36,29.41,19348.51824638746,10.4338,10.4516,10.4338,10.4516,19348.5182
2007-12-11 13:30:00,29.41,29.41,29.39,29.4,8082.292432035268,10.4516,10.4516,10.4445,10.448,8082.2924
2007-12-11 13:35:00,29.39,29.41,29.39,29.41,7959.833455792309,10.4445,10.4516,10.4445,10.4516,7959.8335
2007-12-11 13:40:00,29.41,29.41,29.4,29.41,9674.25912319373,10.4516,10.4516,10.448,10.4516,9674.2591
2007-12-11 13:45:00,29.41,29.48,29.41,29.48,43840.31349497918,10.4516,10.4765,10.4516,10.4765,43840.3135
2007-12-11 13:50:00,29.48,29.51,29.42,29.46,57923.095762919416,10.4765,10.4871,10.4551,10.4693,57923.0958
2007-12-11 13:55:00,29.45,29.49,29.45,29.49,10531.47195689444,10.4658,10.48,10.4658,10.48,10531.472
2007-12-11 14:00:00,29.5,29.51,29.48,29.49,15429.831006612783,10.4836,10.4871,10.4765,10.48,15429.831
2007-12-11 14:05:00,29.5,29.5,29.45,29.45,9796.718099436688,10.4836,10.4836,10.4658,10.4658,9796.7181
2007-12-11 14:10:00,29.45,29.52,29.45,29.49,22287.533676218467,10.4658,10.4907,10.4658,10.48,22287.5337
2007-12-11 14:15:00,29.49,29.52,29.22,29.31,112662.25814352192,10.48,10.4907,10.3841,10.416,112662.2581
2007-12-11 14:20:00,29.32,29.32,29.05,29.11,170585.35390644133,10.4196,10.4196,10.3236,10.345,170585.3539
2007-12-11 14:25:00,29.11,29.31,29.05,29.3,132133.23536615234,10.345,10.416,10.3236,10.4125,132133.2354
2007-12-11 14:30:00,29.29,29.33,29.08,29.31,128337.0071026206,10.4089,10.4231,10.3343,10.416,128337.0071
2007-12-11 14:35:00,29.31,29.32,29.1,29.2,113764.38892970854,10.416,10.4196,10.3414,10.3769,113764.3889
2007-12-11 14:40:00,29.2,29.23,29.09,29.19,78863.58070046533,10.3769,10.3876,10.3379,10.3734,78863.5807
2007-12-11 14:45:00,29.18,29.23,29.12,29.14,65760.47024246877,10.3698,10.3876,10.3485,10.3556,65760.4702
2007-12-11 14:50:00,29.15,29.16,29.02,29.08,100783.73744795492,10.3592,10.3627,10.313,10.3343,100783.7374
2007-12-11 14:55:00,29.08,29.17,29.05,29.06,44942.44428116581,10.3343,10.3663,10.3236,10.3272,44942.4443
2007-12-11 15:00:00,29.05,29.05,28.96,29.01,88048.00391868723,10.3236,10.3236,10.2917,10.3094,88048.0039
2007-12-11 15:05:00,29.01,29.1,29.0,29.05,44207.69042370805,10.3094,10.3414,10.3059,10.3236,44207.6904
2007-12-11 15:10:00,29.04,29.06,28.97,28.98,47881.45971099681,10.3201,10.3272,10.2952,10.2988,47881.4597
2007-12-11 15:15:00,28.98,29.03,28.88,28.89,74577.51653196178,10.2988,10.3165,10.2632,10.2668,74577.5165
2007-12-11 15:20:00,28.89,28.94,28.85,28.88,70781.28826843007,10.2668,10.2845,10.2526,10.2632,70781.2883
2007-12-11 15:25:00,28.88,28.92,28.86,28.9,52045.06490325741,10.2632,10.2774,10.2561,10.2703,52045.0649
2007-12-11 15:30:00,28.92,28.97,28.88,28.89,56943.42395297575,10.2774,10.2952,10.2632,10.2668,56943.424
2007-12-11 15:35:00,28.89,28.92,28.7,28.72,93068.82194464852,10.2668,10.2774,10.1993,10.2064,93068.8219
2007-12-11 15:40:00,28.72,28.77,28.7,28.74,77761.44991427871,10.2064,10.2241,10.1993,10.2135,77761.4499
2007-12-11 15:45:00,28.74,28.75,28.61,28.62,78128.82684300758,10.2135,10.217,10.1673,10.1708,78128.8268
2007-12-11 15:50:00,28.62,28.7,28.58,28.7,140705.36370315944,10.1708,10.1993,10.1566,10.1993,140705.3637
2007-12-11 15:55:00,28.69,28.71,28.63,28.65,114744.0607396522,10.1957,10.2028,10.1744,10.1815,114744.0607
2007-12-12 09:30:00,28.58,29.43,28.26,29.32,104579.96571148664,10.1851,10.488,10.071,10.4488,104579.9657
2007-12-12 09:35:00,29.32,29.34,29.15,29.21,64658.33945628214,10.4488,10.4559,10.3882,10.4096,64658.3395
2007-12-12 09:40:00,29.22,29.34,29.2,29.34,53269.65466568699,10.4132,10.4559,10.406,10.4559,53269.6547
2007-12-12 09:45:00,29.34,29.38,29.3,29.36,63678.66764633847,10.4559,10.4702,10.4417,10.4631,63678.6676
2007-12-12 09:50:00,29.37,29.43,29.36,29.38,55351.45726181729,10.4666,10.488,10.4631,10.4702,55351.4573
2007-12-12 09:55:00,29.39,29.4,29.31,29.32,86578.49620377173,10.4737,10.4773,10.4452,10.4488,86578.4962
2007-12-12 10:00:00,29.32,29.33,29.24,29.24,50698.016164584864,10.4488,10.4524,10.4203,10.4203,50698.0162
2007-12-12 10:05:00,29.24,29.31,29.23,29.3,72985.54984080333,10.4203,10.4452,10.4167,10.4417,72985.5498
2007-12-12 10:10:00,29.3,29.36,29.29,29.33,392725.9368111682,10.4417,10.4631,10.4381,10.4524,392725.9368
2007-12-12 10:15:00,29.33,29.35,29.31,29.34,459833.4557923096,10.4524,10.4595,10.4452,10.4559,459833.4558
2007-12-12 10:20:00,29.34,29.36,29.32,29.35,51677.687974528526,10.4559,10.4631,10.4488,10.4595,51677.688
2007-12-12 10:25:00,29.34,29.35,29.28,29.32,104457.50673524367,10.4559,10.4595,10.4345,10.4488,104457.5067
2007-12-12 10:30:00,29.32,29.36,29.23,29.28,69434.23952975753,10.4488,10.4631,10.4167,10.4345,69434.2395
2007-12-12 10:35:00,29.3,29.34,29.28,29.28,29022.77736958119,10.4417,10.4559,10.4345,10.4345,29022.7774
2007-12-12 10:40:00,29.28,29.36,29.27,29.34,60127.35733529268,10.4345,10.4631,10.431,10.4559,60127.3573
2007-12-12 10:45:00,29.35,29.36,29.21,29.23,27063.43374969385,10.4595,10.4631,10.4096,10.4167,27063.4337
2007-12-12 10:50:00,29.22,29.24,29.19,29.2,28043.10555963752,10.4132,10.4203,10.4025,10.406,28043.1056
2007-12-12 10:55:00,29.19,29.21,29.14,29.16,21552.779818760715,10.4025,10.4096,10.3847,10.3918,21552.7798
2007-12-12 11:00:00,29.16,29.28,29.16,29.26,28165.56453588048,10.3918,10.4345,10.3918,10.4274,28165.5645
2007-12-12 11:05:00,29.27,29.31,29.25,29.28,27920.64658339456,10.431,10.4452,10.4239,10.4345,27920.6466
2007-12-12 11:10:00,29.28,29.33,29.28,29.3,32574.087680626988,10.4345,10.4524,10.4345,10.4417,32574.0877
2007-12-12 11:15:00,29.3,29.32,29.28,29.32,30737.20303698261,10.4417,10.4488,10.4345,10.4488,30737.203
2007-12-12 11:20:00,29.32,29.33,29.27,29.28,44330.14939995101,10.4488,10.4524,10.431,10.4345,44330.1494
2007-12-12 11:25:00,29.29,29.3,29.24,29.28,85598.82439382806,10.4381,10.4417,10.4203,10.4345,85598.8244
2007-12-12 11:30:00,29.27,29.28,29.22,29.23,57678.1778104335,10.431,10.4345,10.4132,10.4167,57678.1778
2007-12-12 11:35:00,29.23,29.28,29.2,29.24,43350.477590007344,10.4167,10.4345,10.406,10.4203,43350.4776
2007-12-12 11:40:00,29.24,29.32,29.24,29.25,28777.85941709527,10.4203,10.4488,10.4203,10.4239,28777.8594
2007-12-12 11:45:00,29.26,29.33,29.25,29.29,60004.89835904972,10.4274,10.4524,10.4239,10.4381,60004.8984
2007-12-12 11:50:00,29.3,29.3,29.23,29.24,21552.779818760715,10.4417,10.4417,10.4167,10.4203,21552.7798
2007-12-12 11:55:00,29.24,29.29,29.24,29.26,14939.995101640949,10.4203,10.4381,10.4203,10.4274,14939.9951
2007-12-12 12:00:00,29.27,29.29,29.24,29.28,13715.405339211364,10.431,10.4381,10.4203,10.4345,13715.4053
2007-12-12 12:05:00,29.27,29.27,29.12,29.12,48126.37766348273,10.431,10.431,10.3775,10.3775,48126.3777
2007-12-12 12:10:00,29.11,29.2,29.09,29.2,41268.67499387705,10.374,10.406,10.3668,10.406,41268.675
2007-12-12 12:15:00,29.19,29.2,29.16,29.18,18858.682341415624,10.4025,10.406,10.3918,10.3989,18858.6823
2007-12-12 12:20:00,29.17,29.19,29.16,29.18,11756.061719324023,10.3953,10.4025,10.3918,10.3989,11756.0617
2007-12-12 12:25:00,29.18,29.21,29.14,29.14,20083.27210384521,10.3989,10.4096,10.3847,10.3847,20083.2721
2007-12-12 12:30:00,29.14,29.21,29.1,29.21,50208.18025961303,10.3847,10.4096,10.3704,10.4096,50208.1803
2007-12-12 12:35:00,29.22,29.23,29.17,29.19,43962.77247122214,10.4132,10.4167,10.3953,10.4025,43962.7725
2007-12-12 12:40:00,29.19,29.19,29.12,29.14,32084.25177565516,10.4025,10.4025,10.3775,10.3847,32084.2518
2007-12-12 12:45:00,29.14,29.16,29.07,29.08,91966.69115846192,10.3847,10.3918,10.3597,10.3633,91966.6912
2007-12-12 12:50:00,29.08,29.11,29.03,29.05,44085.2314474651,10.3633,10.374,10.3455,10.3526,44085.2314
2007-12-12 12:55:00,29.05,29.1,29.03,29.05,204384.0313494979,10.3526,10.3704,10.3455,10.3526,204384.0313
2007-12-12 13:00:00,29.04,29.04,28.96,28.98,73965.221650747,10.349,10.349,10.3205,10.3276,73965.2217
2007-12-12 13:05:00,29.0,29.03,28.96,29.03,45064.90325740876,10.3348,10.3455,10.3205,10.3455,45064.9033
2007-12-12 13:10:00,29.03,29.07,29.02,29.05,44207.69042370805,10.3455,10.3597,10.3419,10.3526,44207.6904
2007-12-12 13:15:00,29.06,29.07,29.05,29.07,47514.082782267935,10.3561,10.3597,10.3526,10.3597,47514.0828
2007-12-12 13:20:00,29.06,29.16,29.05,29.12,180504.53098212092,10.3561,10.3918,10.3526,10.3775,180504.531
2007-12-12 13:25:00,29.12,29.19,29.11,29.14,106171.9324026451,10.3775,10.4025,10.374,10.3847,106171.9324
2007-12-12 13:30:00,29.14,29.23,29.12,29.16,94415.87068332107,10.3847,10.4167,10.3775,10.3918,94415.8707
2007-12-12 13:35:00,29.17,29.28,29.16,29.26,41636.051922605926,10.3953,10.4345,10.3918,10.4274,41636.0519
2007-12-12 13:40:00,29.26,29.28,29.22,29.23,21552.779818760715,10.4274,10.4345,10.4132,10.4167,21552.7798
2007-12-12 13:45:00,29.23,29.24,29.18,29.2,33921.13641929953,10.4167,10.4203,10.3989,10.406,33921.1364
2007-12-12 13:50:00,29.19,29.25,29.19,29.23,38574.57751653196,10.4025,10.4239,10.4025,10.4167,38574.5775
2007-12-12 13:55:00,29.23,29.25,29.2,29.24,20940.48493754592,10.4167,10.4239,10.406,10.4203,20940.4849
2007-12-12 14:00:00,29.23,29.26,29.2,29.24,18491.30541268675,10.4167,10.4274,10.406,10.4203,18491.3054
2007-12-12 14:05:00,29.25,29.28,29.24,29.27,33676.21846681362,10.4239,10.4345,10.4203,10.431,33676.2185
2007-12-12 14:10:00,29.28,29.31,29.23,29.3,24124.418319862845,10.4345,10.4452,10.4167,10.4417,24124.4183
2007-12-12 14:15:00,29.29,29.32,29.28,29.32,21552.779818760715,10.4381,10.4488,10.4345,10.4488,21552.7798
2007-12-12 14:20:00,29.31,29.31,29.23,29.28,22409.992652461424,10.4452,10.4452,10.4167,10.4345,22409.9927
2007-12-12 14:25:00,29.28,29.29,29.14,29.14,26451.13886847905,10.4345,10.4381,10.3847,10.3847,26451.1389
2007-12-12 14:30:00,29.14,29.14,29.07,29.13,57800.636786676456,10.3847,10.3847,10.3597,10.3811,57800.6368
2007-12-12 14:35:00,29.13,29.18,29.1,29.16,19960.81312760225,10.3811,10.3989,10.3704,10.3918,19960.8131
2007-12-12 14:40:00,29.15,29.17,29.08,29.11,27430.810678422728,10.3882,10.3953,10.3633,10.374,27430.8107
2007-12-12 14:45:00,29.14,29.19,29.11,29.17,18001.469507714915,10.3847,10.4025,10.374,10.3953,18001.4695
2007-12-12 14:50:00,29.17,29.21,29.15,29.17,138990.938035758,10.3953,10.4096,10.3882,10.3953,138990.938
2007-12-12 14:55:00,29.19,29.23,29.15,29.16,51677.687974528526,10.4025,10.4167,10.3882,10.3918,51677.688
2007-12-12 15:00:00,29.16,29.19,29.01,29.05,160298.7999020328,10.3918,10.4025,10.3383,10.3526,160298.7999
2007-12-12 15:05:00,29.05,29.1,28.99,29.09,51432.77002204261,10.3526,10.3704,10.3312,10.3668,51432.77
2007-12-12 15:10:00,29.09,29.1,29.01,29.04,279451.3837864315,10.3668,10.3704,10.3383,10.349,279451.3838
2007-12-12 15:15:00,29.04,29.05,28.89,28.98,143889.29708547634,10.349,10.3526,10.2956,10.3276,143889.2971
2007-12-12 15:20:00,28.99,29.05,28.95,28.96,55106.53930933137,10.3312,10.3526,10.3169,10.3205,55106.5393
2007-12-12 15:25:00,28.96,29.09,28.96,29.09,62454.07788390889,10.3205,10.3668,10.3205,10.3668,62454.0779
2007-12-12 15:30:00,29.1,29.11,28.96,28.97,73842.76267450403,10.3704,10.374,10.3205,10.3241,73842.7627
2007-12-12 15:35:00,28.97,29.01,28.84,28.88,113152.09404849376,10.3241,10.3383,10.2777,10.292,113152.094
2007-12-12 15:40:00,28.88,28.92,28.83,28.88,136909.13543962772,10.292,10.3063,10.2742,10.292,136909.1354
2007-12-12 15:45:00,28.88,29.07,28.87,29.06,124785.6967915748,10.292,10.3597,10.2884,10.3561,124785.6968
2007-12-12 15:50:00,29.06,29.14,29.04,29.09,157482.24344844476,10.3561,10.3847,10.349,10.3668,157482.2434
2007-12-12 15:55:00,29.1,29.4,29.09,29.15,147440.60739652216,10.3704,10.4773,10.3668,10.3882,147440.6074
2007-12-13 09:30:00,28.92,29.17,28.9,29.15,35513.103110458,10.3063,10.3953,10.2991,10.3882,35513.1031
2007-12-13 09:35:00,29.12,29.22,29.04,29.07,20695.56698506,10.3775,10.4132,10.349,10.3597,20695.567
2007-12-13 09:40:00,29.09,29.11,28.99,28.99,32206.71075189811,10.3668,10.374,10.3312,10.3312,32206.7108
2007-12-13 09:45:00,28.97,29.06,28.78,28.79,65882.92921871172,10.3241,10.3561,10.2564,10.2599,65882.9292
2007-12-13 09:50:00,28.79,28.92,28.79,28.88,52167.52387950036,10.2599,10.3063,10.2599,10.292,52167.5239
2007-12-13 09:55:00,28.87,28.9,28.79,28.83,37839.82365907421,10.2884,10.2991,10.2599,10.2742,37839.8237
2007-12-13 10:00:00,28.83,28.9,28.75,28.85,46779.32892481019,10.2742,10.2991,10.2457,10.2813,46779.3289
2007-12-13 10:05:00,28.86,29.01,28.85,28.96,39921.6262552045,10.2849,10.3383,10.2813,10.3205,39921.6263
2007-12-13 10:10:00,28.96,29.0,28.87,28.87,39431.790350232666,10.3205,10.3348,10.2884,10.2884,39431.7904
2007-12-13 10:15:00,28.87,29.01,28.87,28.96,50330.63923585598,10.2884,10.3383,10.2884,10.3205,50330.6392
2007-12-13 10:20:00,28.96,29.05,28.93,28.94,46534.410972324265,10.3205,10.3526,10.3098,10.3134,46534.411
2007-12-13 10:25:00,28.96,29.0,28.91,28.98,22409.992652461424,10.3205,10.3348,10.3027,10.3276,22409.9927
2007-12-13 10:30:00,28.97,29.09,28.96,29.01,33431.3005143277,10.3241,10.3668,10.3205,10.3383,33431.3005
2007-12-13 10:35:00,29.0,29.01,28.95,28.97,25349.008082292432,10.3348,10.3383,10.3169,10.3241,25349.0081
2007-12-13 10:40:00,28.97,29.01,28.89,28.96,45922.11609110948,10.3241,10.3383,10.2956,10.3205,45922.1161
2007-12-13 10:45:00,28.95,28.95,28.83,28.9,39799.16727896155,10.3169,10.3169,10.2742,10.2991,39799.1673
2007-12-13 10:50:00,28.91,28.92,28.84,28.87,59147.68552534901,10.3027,10.3063,10.2777,10.2884,59147.6855
2007-12-13 10:55:00,28.87,28.9,28.75,28.85,96375.2143032084,10.2884,10.2991,10.2457,10.2813,96375.2143
2007-12-13 11:00:00,28.84,28.86,28.79,28.85,37105.06980161645,10.2777,10.2849,10.2599,10.2813,37105.0698
2007-12-13 11:05:00,28.84,28.89,28.77,28.87,63433.74969385256,10.2777,10.2956,10.2528,10.2884,63433.7497
2007-12-13 11:10:00,28.87,28.92,28.85,28.89,57800.636786676456,10.2884,10.3063,10.2813,10.2956,57800.6368
2007-12-13 11:15:00,28.9,28.96,28.87,28.89,21920.15674748959,10.2991,10.3205,10.2884,10.2956,21920.1567
2007-12-13 11:20:00,28.89,28.91,28.84,28.87,53759.490570658825,10.2956,10.3027,10.2777,10.2884,53759.4906
2007-12-13 11:25:00,28.87,28.92,28.87,28.87,51065.39309331374,10.2884,10.3063,10.2884,10.2884,51065.3931
2007-12-13 11:30:00,28.88,28.92,28.86,28.91,82537.3499877541,10.292,10.3063,10.2849,10.3027,82537.35
2007-12-13 11:35:00,28.9,28.92,28.85,28.89,24124.418319862845,10.2991,10.3063,10.2813,10.2956,24124.4183
2007-12-13 11:40:00,28.88,28.92,28.85,28.9,38452.118540289,10.292,10.3063,10.2813,10.2991,38452.1185
2007-12-13 11:45:00,28.89,28.96,28.89,28.94,39554.24932647563,10.2956,10.3205,10.2956,10.3134,39554.2493
2007-12-13 11:50:00,28.95,28.99,28.9,28.93,60372.27528777859,10.3169,10.3312,10.2991,10.3098,60372.2753
2007-12-13 11:55:00,28.93,29.0,28.93,28.96,31594.41587068332,10.3098,10.3348,10.3098,10.3205,31594.4159
2007-12-13 12:00:00,28.95,29.01,28.88,28.93,42003.4288513348,10.3169,10.3383,10.292,10.3098,42003.4289
2007-12-13 12:05:00,28.92,28.99,28.92,28.97,17634.092578986038,10.3063,10.3312,10.3063,10.3241,17634.0926
2007-12-13 12:10:00,28.96,29.01,28.93,28.98,12368.356600538818,10.3205,10.3383,10.3098,10.3276,12368.3566
2007-12-13 12:15:00,28.99,29.02,28.95,29.0,13715.405339211364,10.3312,10.3419,10.3169,10.3348,13715.4053
2007-12-13 12:20:00,29.0,29.01,28.92,28.99,15062.454077883907,10.3348,10.3383,10.3063,10.3312,15062.4541
2007-12-13 12:25:00,28.97,29.03,28.97,28.98,18001.469507714915,10.3241,10.3455,10.3241,10.3276,18001.4695
2007-12-13 12:30:00,28.97,29.03,28.96,28.97,17634.092578986038,10.3241,10.3455,10.3205,10.3241,17634.0926
2007-12-13 12:35:00,28.97,29.0,28.95,28.99,17756.551555228998,10.3241,10.3348,10.3169,10.3312,17756.5516
2007-12-13 12:40:00,28.98,28.98,28.89,28.92,48003.91868723977,10.3276,10.3276,10.2956,10.3063,48003.9187
2007-12-13 12:45:00,28.93,28.99,28.92,28.94,15919.666911584618,10.3098,10.3312,10.3063,10.3134,15919.6669
2007-12-13 12:50:00,28.96,29.0,28.92,28.94,25349.008082292432,10.3205,10.3348,10.3063,10.3134,25349.0081
2007-12-13 12:55:00,28.93,28.93,28.9,28.92,30247.36713201077,10.3098,10.3098,10.2991,10.3063,30247.3671
2007-12-13 13:00:00,28.92,28.98,28.91,28.96,13348.028410482488,10.3063,10.3276,10.3027,10.3205,13348.0284
2007-12-13 13:05:00,28.96,28.98,28.94,28.98,13715.405339211364,10.3205,10.3276,10.3134,10.3276,13715.4053
2007-12-13 13:10:00,28.97,28.98,28.91,28.91,33676.21846681362,10.3241,10.3276,10.3027,10.3027,33676.2185
2007-12-13 13:15:00,28.91,28.94,28.87,28.89,23389.664462405093,10.3027,10.3134,10.2884,10.2956,23389.6645
2007-12-13 13:20:00,28.88,28.93,28.86,28.91,45309.82120989468,10.292,10.3098,10.2849,10.3027,45309.8212
2007-12-13 13:25:00,28.91,29.01,28.91,28.98,26573.59784472201,10.3027,10.3383,10.3027,10.3276,26573.5978
2007-12-13 13:30:00,28.98,29.01,28.91,28.94,25226.54910604947,10.3276,10.3383,10.3027,10.3134,25226.5491
2007-12-13 13:35:00,28.95,28.96,28.89,28.89,33798.67744305657,10.3169,10.3205,10.2956,10.2956,33798.6774
2007-12-13 13:40:00,28.89,28.95,28.85,28.93,39431.790350232666,10.2956,10.3169,10.2813,10.3098,39431.7904
2007-12-13 13:45:00,28.93,28.95,28.88,28.92,27553.269654665684,10.3098,10.3169,10.292,10.3063,27553.2697
2007-12-13 13:50:00,28.93,28.97,28.91,28.96,46901.78790105315,10.3098,10.3241,10.3027,10.3205,46901.7879
2007-12-13 13:55:00,28.96,28.98,28.92,28.94,25716.385011021302,10.3205,10.3276,10.3063,10.3134,25716.385
2007-12-13 14:00:00,28.96,29.01,28.91,29.01,30492.28508449669,10.3205,10.3383,10.3027,10.3383,30492.2851
2007-12-13 14:05:00,29.01,29.05,28.99,29.01,46534.410972324265,10.3383,10.3526,10.3312,10.3383,46534.411
2007-12-13 14:10:00,29.01,29.03,28.93,28.96,13960.32329169728,10.3383,10.3455,10.3098,10.3205,13960.3233
2007-12-13 14:15:00,28.95,29.07,28.94,29.07,38819.49546901788,10.3169,10.3597,10.3134,10.3597,38819.4955
2007-12-13 14:20:00,29.06,29.14,29.04,29.07,36002.93901542983,10.3561,10.3847,10.349,10.3597,36002.939
2007-12-13 14:25:00,29.05,29.06,29.0,29.04,31961.7927994122,10.3526,10.3561,10.3348,10.349,31961.7928
2007-12-13 14:30:00,29.05,29.08,29.02,29.05,18123.928483957872,10.3526,10.3633,10.3419,10.3526,18123.9285
2007-12-13 14:35:00,29.04,29.08,29.01,29.07,9429.341170707812,10.349,10.3633,10.3383,10.3597,9429.3412
2007-12-13 14:40:00,29.08,29.1,29.05,29.06,8939.505265735977,10.3633,10.3704,10.3526,10.3561,8939.5053
2007-12-13 14:45:00,29.07,29.09,29.01,29.05,22409.992652461424,10.3597,10.3668,10.3383,10.3526,22409.9927
2007-12-13 14:50:00,29.05,29.12,29.05,29.1,11388.684790595147,10.3526,10.3775,10.3526,10.3704,11388.6848
2007-12-13 14:55:00,29.08,29.1,29.05,29.07,11021.307861866277,10.3633,10.3704,10.3526,10.3597,11021.3079
2007-12-13 15:00:00,29.06,29.13,29.06,29.13,19715.895175116333,10.3561,10.3811,10.3561,10.3811,19715.8952
2007-12-13 15:05:00,29.13,29.15,29.05,29.08,33063.92358559882,10.3811,10.3882,10.3526,10.3633,33063.9236
2007-12-13 15:10:00,29.07,29.1,29.01,29.01,29757.53122703894,10.3597,10.3704,10.3383,10.3383,29757.5312
2007-12-13 15:15:00,29.01,29.1,28.98,29.08,30369.82610825373,10.3383,10.3704,10.3276,10.3633,30369.8261
2007-12-13 15:20:00,29.09,29.13,29.05,29.05,21552.779818760715,10.3668,10.3811,10.3526,10.3526,21552.7798
2007-12-13 15:25:00,29.05,29.18,29.05,29.18,47391.62380602498,10.3526,10.3989,10.3526,10.3989,47391.6238
2007-12-13 15:30:00,29.17,29.26,29.11,29.25,95150.62454077884,10.3953,10.4274,10.374,10.4239,95150.6245
2007-12-13 15:35:00,29.26,29.26,29.14,29.18,53024.73671320108,10.4274,10.4274,10.3847,10.3989,53024.7367
2007-12-13 15:40:00,29.18,29.21,29.15,29.2,89150.13470487387,10.3989,10.4096,10.3882,10.406,89150.1347
2007-12-13 15:45:00,29.2,29.28,29.16,29.21,73108.00881704628,10.406,10.4345,10.3918,10.4096,73108.0088
2007-12-13 15:50:00,29.2,29.24,29.17,29.21,89027.6757286309,10.406,10.4203,10.3953,10.4096,89027.6757
2007-12-13 15:55:00,29.21,29.28,29.21,29.28,74699.97550820475,10.4096,10.4345,10.4096,10.4345,74699.9755
2007-12-14 09:30:00,29.0,29.13,28.98,29.05,53024.73671320108,10.3348,10.3811,10.3276,10.3526,53024.7367
2007-12-14 09:35:00,29.05,29.06,28.97,29.01,28165.56453588048,10.3526,10.3561,10.3241,10.3383,28165.5645
2007-12-14 09:40:00,29.01,29.1,29.0,29.08,43228.01861376438,10.3383,10.3704,10.3348,10.3633,43228.0186
2007-12-14 09:45:00,29.08,29.15,29.05,29.14,48861.13152094048,10.3633,10.3882,10.3526,10.3847,48861.1315
2007-12-14 09:50:00,29.14,29.2,29.1,29.17,44819.98530492285,10.3847,10.406,10.3704,10.3953,44819.9853
2007-12-14 09:55:00,29.15,29.2,29.14,29.15,24736.71320107764,10.3882,10.406,10.3847,10.3882,24736.7132
2007-12-14 10:00:00,29.15,29.19,29.13,29.17,42370.80578006368,10.3882,10.4025,10.3811,10.3953,42370.8058
2007-12-14 10:05:00,29.19,29.19,29.14,29.18,29512.613274553023,10.4025,10.4025,10.3847,10.3989,29512.6133
2007-12-14 10:10:00,29.18,29.21,29.17,29.17,50942.93411707078,10.3989,10.4096,10.3953,10.3953,50942.9341
2007-12-14 10:15:00,29.17,29.19,29.13,29.15,34778.34925300024,10.3953,10.4025,10.3811,10.3882,34778.3493
2007-12-14 10:20:00,29.16,29.16,29.1,29.11,50575.5571883419,10.3918,10.3918,10.3704,10.374,50575.5572
2007-12-14 10:25:00,29.13,29.15,29.11,29.14,24614.25422483468,10.3811,10.3882,10.374,10.3847,24614.2542
2007-12-14 10:30:00,29.13,29.14,29.1,29.14,25104.090129806515,10.3811,10.3847,10.3704,10.3847,25104.0901
2007-12-14 10:35:00,29.14,29.2,29.14,29.2,38941.95444526083,10.3847,10.406,10.3847,10.406,38941.9544
2007-12-14 10:40:00,29.19,29.27,29.16,29.16,47391.62380602498,10.4025,10.431,10.3918,10.3918,47391.6238
2007-12-14 10:45:00,29.18,29.2,29.14,29.17,62086.70095518001,10.3989,10.406,10.3847,10.3953,62086.701
2007-12-14 10:50:00,29.17,29.18,29.14,29.14,57433.25985794758,10.3953,10.3989,10.3847,10.3847,57433.2599
2007-12-14 10:55:00,29.15,29.17,29.12,29.14,24981.63115356356,10.3882,10.3953,10.3775,10.3847,24981.6312
2007-12-14 11:00:00,29.14,29.18,29.1,29.18,30369.82610825373,10.3847,10.3989,10.3704,10.3989,30369.8261
2007-12-14 11:05:00,29.17,29.17,29.1,29.11,23022.28753367621,10.3953,10.3953,10.3704,10.374,23022.2875
2007-12-14 11:10:00,29.12,29.12,29.05,29.05,26328.679892236098,10.3775,10.3775,10.3526,10.3526,26328.6799
2007-12-14 11:15:00,29.05,29.05,29.02,29.02,23879.500367376928,10.3526,10.3526,10.3419,10.3419,23879.5004
2007-12-14 11:20:00,29.03,29.04,28.99,29.02,23022.28753367621,10.3455,10.349,10.3312,10.3419,23022.2875
2007-12-14 11:25:00,29.03,29.07,29.02,29.03,25226.54910604947,10.3455,10.3597,10.3419,10.3455,25226.5491
2007-12-14 11:30:00,29.03,29.05,29.01,29.03,25104.090129806515,10.3455,10.3526,10.3383,10.3455,25104.0901
2007-12-14 11:35:00,29.02,29.03,28.98,28.98,40901.29806514817,10.3419,10.3455,10.3276,10.3276,40901.2981
2007-12-14 11:40:00,29.0,29.02,28.94,28.94,48738.672544697525,10.3348,10.3419,10.3134,10.3134,48738.6725
2007-12-14 11:45:00,28.94,28.95,28.86,28.87,48003.91868723977,10.3134,10.3169,10.2849,10.2884,48003.9187
2007-12-14 11:50:00,28.88,28.93,28.86,28.89,30859.662013225567,10.292,10.3098,10.2849,10.2956,30859.662
2007-12-14 11:55:00,28.89,28.92,28.86,28.9,47636.541758510895,10.2956,10.3063,10.2849,10.2991,47636.5418
2007-12-14 12:00:00,28.9,28.96,28.9,28.92,25961.302963507223,10.2991,10.3205,10.2991,10.3063,25961.303
2007-12-14 12:05:00,28.92,28.92,28.88,28.89,25104.090129806515,10.3063,10.3063,10.292,10.2956,25104.0901
2007-12-14 12:10:00,28.89,28.92,28.87,28.89,43717.85451873622,10.2956,10.3063,10.2884,10.2956,43717.8545
2007-12-14 12:15:00,28.89,28.92,28.87,28.9,19470.977222630416,10.2956,10.3063,10.2884,10.2991,19470.9772
2007-12-14 12:20:00,28.9,28.93,28.9,28.93,20328.19005633113,10.2991,10.3098,10.2991,10.3098,20328.1901
2007-12-14 12:25:00,28.93,28.94,28.87,28.9,27430.810678422728,10.3098,10.3134,10.2884,10.2991,27430.8107
2007-12-14 12:30:00,28.9,28.9,28.87,28.88,5878.0308596620125,10.2991,10.2991,10.2884,10.292,5878.0309
2007-12-14 12:35:00,28.88,28.89,28.83,28.86,30492.28508449669,10.292,10.2956,10.2742,10.2849,30492.2851
2007-12-14 12:40:00,28.86,28.92,28.85,28.9,12858.192505510651,10.2849,10.3063,10.2813,10.2991,12858.1925
2007-12-14 12:45:00,28.9,28.92,28.89,28.89,12368.356600538818,10.2991,10.3063,10.2956,10.2956,12368.3566
2007-12-14 12:50:00,28.89,28.94,28.89,28.93,31104.579965711484,10.2956,10.3134,10.2956,10.3098,31104.58
2007-12-14 12:55:00,28.92,28.94,28.9,28.92,21307.8618662748,10.3063,10.3134,10.2991,10.3063,21307.8619
2007-12-14 13:00:00,28.93,28.94,28.91,28.93,18368.84643644379,10.3098,10.3134,10.3027,10.3098,18368.8464
2007-12-14 13:05:00,28.93,28.96,28.92,28.94,16409.50281655645,10.3098,10.3205,10.3063,10.3134,16409.5028
2007-12-14 13:10:00,28.94,28.94,28.92,28.93,9796.718099436688,10.3134,10.3134,10.3063,10.3098,9796.7181
2007-12-14 13:15:00,28.93,28.94,28.89,28.9,19960.81312760225,10.3098,10.3134,10.2956,10.2991,19960.8131
2007-12-14 13:20:00,28.9,28.92,28.89,28.9,17144.256674014203,10.2991,10.3063,10.2956,10.2991,17144.2567
2007-12-14 13:25:00,28.91,28.96,28.91,28.96,42615.7237325496,10.3027,10.3205,10.3027,10.3205,42615.7237
2007-12-14 13:30:00,28.96,28.96,28.92,28.95,27063.43374969385,10.3205,10.3205,10.3063,10.3169,27063.4337
2007-12-14 13:35:00,28.95,28.96,28.94,28.96,27185.89272593681,10.3169,10.3205,10.3134,10.3205,27185.8927
2007-12-14 13:40:00,28.96,28.96,28.9,28.91,13837.864315454322,10.3205,10.3205,10.2991,10.3027,13837.8643
2007-12-14 13:45:00,28.91,28.92,28.87,28.92,23144.746509919176,10.3027,10.3063,10.2884,10.3063,23144.7465
2007-12-14 13:50:00,28.91,28.92,28.89,28.92,12123.4386480529,10.3027,10.3063,10.2956,10.3063,12123.4386
2007-12-14 13:55:00,28.91,28.92,28.88,28.89,13960.32329169728,10.3027,10.3063,10.292,10.2956,13960.3233
2007-12-14 14:00:00,28.9,28.9,28.8,28.83,33921.13641929953,10.2991,10.2991,10.2635,10.2742,33921.1364
2007-12-14 14:05:00,28.83,28.84,28.81,28.83,19103.60029390154,10.2742,10.2777,10.2671,10.2742,19103.6003
2007-12-14 14:10:00,28.84,28.87,28.83,28.84,21062.94391378888,10.2777,10.2884,10.2742,10.2777,21062.9439
2007-12-14 14:15:00,28.85,28.85,28.8,28.8,20450.649032574085,10.2813,10.2813,10.2635,10.2635,20450.649
2007-12-14 14:20:00,28.81,28.83,28.8,28.81,32206.71075189811,10.2671,10.2742,10.2635,10.2671,32206.7108
2007-12-14 14:25:00,28.82,28.84,28.81,28.83,26451.13886847905,10.2706,10.2777,10.2671,10.2742,26451.1389
2007-12-14 14:30:00,28.83,28.84,28.82,28.83,23022.28753367621,10.2742,10.2777,10.2706,10.2742,23022.2875
2007-12-14 14:35:00,28.83,28.84,28.83,28.84,20940.48493754592,10.2742,10.2777,10.2742,10.2777,20940.4849
2007-12-14 14:40:00,28.83,28.87,28.83,28.84,38329.65956404605,10.2742,10.2884,10.2742,10.2777,38329.6596
2007-12-14 14:45:00,28.83,28.85,28.82,28.83,14205.241244183198,10.2742,10.2813,10.2706,10.2742,14205.2412
2007-12-14 14:50:00,28.83,28.83,28.77,28.82,39309.33137398971,10.2742,10.2742,10.2528,10.2706,39309.3314
2007-12-14 14:55:00,28.82,28.84,28.7,28.71,62943.91378888072,10.2706,10.2777,10.2279,10.2314,62943.9138
2007-12-14 15:00:00,28.71,28.74,28.67,28.69,55228.99828557433,10.2314,10.2421,10.2172,10.2243,55228.9983
2007-12-14 15:05:00,28.69,28.74,28.69,28.74,35513.103110458,10.2243,10.2421,10.2243,10.2421,35513.1031
2007-12-14 15:10:00,28.74,28.78,28.74,28.77,16899.338721528286,10.2421,10.2564,10.2421,10.2528,16899.3387
2007-12-14 15:15:00,28.78,28.78,28.65,28.65,48126.37766348273,10.2564,10.2564,10.21,10.21,48126.3777
2007-12-14 15:20:00,28.65,28.71,28.64,28.68,55473.91623806024,10.21,10.2314,10.2065,10.2207,55473.9162
2007-12-14 15:25:00,28.68,28.7,28.64,28.69,52289.98285574332,10.2207,10.2279,10.2065,10.2243,52289.9829
2007-12-14 15:30:00,28.7,28.78,28.68,28.78,86211.11927504286,10.2279,10.2564,10.2207,10.2564,86211.1193
2007-12-14 15:35:00,28.79,28.81,28.74,28.74,56331.12907176096,10.2599,10.2671,10.2421,10.2421,56331.1291
2007-12-14 15:40:00,28.75,28.78,28.71,28.73,97844.72201812392,10.2457,10.2564,10.2314,10.2385,97844.722
2007-12-14 15:45:00,28.73,28.74,28.68,28.71,113029.6350722508,10.2385,10.2421,10.2207,10.2314,113029.6351
2007-12-14 15:50:00,28.72,28.75,28.64,28.65,135562.08670095517,10.235,10.2457,10.2065,10.21,135562.0867
2007-12-14 15:55:00,28.65,28.65,28.58,28.61,237080.57800636784,10.21,10.21,10.1851,10.1958,237080.578
2007-12-17 09:30:00,28.55,28.65,28.43,28.53,62576.53686015184,10.1744,10.21,10.1316,10.1673,62576.5369
2007-12-17 09:35:00,28.54,28.61,28.5,28.5,55473.91623806024,10.1708,10.1958,10.1566,10.1566,55473.9162
2007-12-17 09:40:00,28.52,28.61,28.52,28.59,51310.31104579965,10.1637,10.1958,10.1637,10.1887,51310.311
2007-12-17 09:45:00,28.59,28.59,28.52,28.54,64168.50355131031,10.1887,10.1887,10.1637,10.1708,64168.5036
2007-12-17 09:50:00,28.54,28.6,28.5,28.5,80945.38329659564,10.1708,10.1922,10.1566,10.1566,80945.3833
2007-12-17 09:55:00,28.5,28.53,28.48,28.52,36860.15184913054,10.1566,10.1673,10.1495,10.1637,36860.1518
2007-12-17 10:00:00,28.53,28.63,28.52,28.63,61841.783002694094,10.1673,10.2029,10.1637,10.2029,61841.783
2007-12-17 10:05:00,28.64,28.69,28.6,28.61,80333.08841538084,10.2065,10.2243,10.1922,10.1958,80333.0884
2007-12-17 10:10:00,28.6,28.64,28.58,28.64,53147.19568944403,10.1922,10.2065,10.1851,10.2065,53147.1957
2007-12-17 10:15:00,28.64,28.71,28.62,28.7,47759.000734753856,10.2065,10.2314,10.1993,10.2279,47759.0007
2007-12-17 10:20:00,28.69,28.74,28.68,28.69,39799.16727896155,10.2243,10.2421,10.2207,10.2243,39799.1673
2007-12-17 10:25:00,28.7,28.7,28.58,28.6,45187.36223365172,10.2279,10.2279,10.1851,10.1922,45187.3622
2007-12-17 10:30:00,28.58,28.63,28.52,28.6,37962.28263531717,10.1851,10.2029,10.1637,10.1922,37962.2826
2007-12-17 10:35:00,28.6,28.62,28.55,28.61,49228.50844966936,10.1922,10.1993,10.1744,10.1958,49228.5084
2007-12-17 10:40:00,28.61,28.62,28.59,28.59,39186.87239774675,10.1958,10.1993,10.1887,10.1887,39186.8724
2007-12-17 10:45:00,28.61,28.65,28.59,28.63,26573.59784472201,10.1958,10.21,10.1887,10.2029,26573.5978
2007-12-17 10:50:00,28.65,28.65,28.54,28.56,44697.52632867989,10.21,10.21,10.1708,10.178,44697.5263
2007-12-17 10:55:00,28.56,28.59,28.56,28.59,20450.649032574085,10.178,10.1887,10.178,10.1887,20450.649
2007-12-17 11:00:00,28.59,28.68,28.59,28.63,42003.4288513348,10.1887,10.2207,10.1887,10.2029,42003.4289
2007-12-17 11:05:00,28.63,28.65,28.62,28.64,18858.682341415624,10.2029,10.21,10.1993,10.2065,18858.6823
2007-12-17 11:10:00,28.65,28.71,28.65,28.7,56331.12907176096,10.21,10.2314,10.21,10.2279,56331.1291
2007-12-17 11:15:00,28.7,28.71,28.69,28.7,25593.926034778346,10.2279,10.2314,10.2243,10.2279,25593.926
2007-12-17 11:20:00,28.69,28.7,28.63,28.67,32329.16972814107,10.2243,10.2279,10.2029,10.2172,32329.1697
2007-12-17 11:25:00,28.67,28.71,28.62,28.64,55106.53930933137,10.2172,10.2314,10.1993,10.2065,55106.5393
2007-12-17 11:30:00,28.62,28.67,28.6,28.61,54861.621356845455,10.1993,10.2172,10.1922,10.1958,54861.6214
2007-12-17 11:35:00,28.61,28.65,28.51,28.54,44819.98530492285,10.1958,10.21,10.1601,10.1708,44819.9853
2007-12-17 11:40:00,28.55,28.63,28.52,28.53,49106.0494734264,10.1744,10.2029,10.1637,10.1673,49106.0495
2007-12-17 11:45:00,28.54,28.56,28.51,28.54,20450.649032574085,10.1708,10.178,10.1601,10.1708,20450.649
2007-12-17 11:50:00,28.54,28.58,28.52,28.55,31839.33382316924,10.1708,10.1851,10.1637,10.1744,31839.3338
2007-12-17 11:55:00,28.56,28.58,28.5,28.57,39309.33137398971,10.178,10.1851,10.1566,10.1815,39309.3314
2007-12-17 12:00:00,28.57,28.58,28.56,28.57,19838.354151359294,10.1815,10.1851,10.178,10.1815,19838.3542
2007-12-17 12:05:00,28.57,28.6,28.56,28.59,39554.24932647563,10.1815,10.1922,10.178,10.1887,39554.2493
2007-12-17 12:10:00,28.59,28.61,28.56,28.6,23389.664462405093,10.1887,10.1958,10.178,10.1922,23389.6645
2007-12-17 12:15:00,28.61,28.61,28.55,28.6,81680.13715405339,10.1958,10.1958,10.1744,10.1922,81680.1372
2007-12-17 12:20:00,28.6,28.62,28.58,28.62,18368.84643644379,10.1922,10.1993,10.1851,10.1993,18368.8464
2007-12-17 12:25:00,28.62,28.67,28.52,28.52,76904.237080578,10.1993,10.2172,10.1637,10.1637,76904.2371
2007-12-17 12:30:00,28.53,28.56,28.49,28.51,43962.77247122214,10.1673,10.178,10.153,10.1601,43962.7725
2007-12-17 12:35:00,28.51,28.52,28.5,28.51,18123.928483957872,10.1601,10.1637,10.1566,10.1601,18123.9285
2007-12-17 12:40:00,28.51,28.52,28.47,28.48,23512.12343864805,10.1601,10.1637,10.1459,10.1495,23512.1234
2007-12-17 12:45:00,28.48,28.52,28.46,28.5,22042.61572373255,10.1495,10.1637,10.1423,10.1566,22042.6157
2007-12-17 12:50:00,28.49,28.5,28.46,28.5,26206.22091599314,10.153,10.1566,10.1423,10.1566,26206.2209
2007-12-17 12:55:00,28.5,28.52,28.49,28.52,21185.40289003184,10.1566,10.1637,10.153,10.1637,21185.4029
2007-12-17 13:00:00,28.52,28.53,28.48,28.51,34043.59539554249,10.1637,10.1673,10.1495,10.1601,34043.5954
2007-12-17 13:05:00,28.52,28.53,28.45,28.48,27063.43374969385,10.1637,10.1673,10.1388,10.1495,27063.4337
2007-12-17 13:10:00,28.48,28.5,28.45,28.45,34288.513348028406,10.1495,10.1566,10.1388,10.1388,34288.5133
2007-12-17 13:15:00,28.46,28.46,28.37,28.38,63801.12662258143,10.1423,10.1423,10.1102,10.1138,63801.1266
2007-12-17 13:20:00,28.38,28.44,28.38,28.43,66985.06000489835,10.1138,10.1352,10.1138,10.1316,66985.06
2007-12-17 13:25:00,28.43,28.46,28.42,28.42,25961.302963507223,10.1316,10.1423,10.1281,10.1281,25961.303
2007-12-17 13:30:00,28.41,28.43,28.38,28.41,37594.90570658829,10.1245,10.1316,10.1138,10.1245,37594.9057
2007-12-17 13:35:00,28.41,28.44,28.4,28.41,31227.038941954444,10.1245,10.1352,10.1209,10.1245,31227.0389
2007-12-17 13:40:00,28.4,28.43,28.34,28.38,53514.57261817291,10.1209,10.1316,10.0996,10.1138,53514.5726
2007-12-17 13:45:00,28.38,28.38,28.27,28.29,60494.73426402155,10.1138,10.1138,10.0746,10.0817,60494.7343
2007-12-17 13:50:00,28.29,28.3,28.25,28.26,34043.59539554249,10.0817,10.0853,10.0675,10.071,34043.5954
2007-12-17 13:55:00,28.26,28.28,28.19,28.21,50698.016164584864,10.071,10.0782,10.0461,10.0532,50698.0162
2007-12-17 14:00:00,28.22,28.24,28.19,28.21,90987.01934851824,10.0568,10.0639,10.0461,10.0532,90987.0193
2007-12-17 14:05:00,28.22,28.24,28.19,28.21,42493.26475630664,10.0568,10.0639,10.0461,10.0532,42493.2648
2007-12-17 14:10:00,28.21,28.21,28.16,28.16,57923.095762919416,10.0532,10.0532,10.0354,10.0354,57923.0958
2007-12-17 14:15:00,28.17,28.18,28.07,28.11,80455.5473916238,10.039,10.0425,10.0033,10.0176,80455.5474
2007-12-17 14:20:00,28.11,28.25,28.11,28.23,52045.06490325741,10.0176,10.0675,10.0176,10.0604,52045.0649
2007-12-17 14:25:00,28.23,28.26,28.21,28.26,31961.7927994122,10.0604,10.071,10.0532,10.071,31961.7928
2007-12-17 14:30:00,28.26,28.34,28.26,28.34,39676.70830271859,10.071,10.0996,10.071,10.0996,39676.7083
2007-12-17 14:35:00,28.34,28.39,28.34,28.39,38574.57751653196,10.0996,10.1174,10.0996,10.1174,38574.5775
2007-12-17 14:40:00,28.38,28.4,28.35,28.36,43350.477590007344,10.1138,10.1209,10.1031,10.1067,43350.4776
2007-12-17 14:45:00,28.36,28.4,28.36,28.38,35023.26720548616,10.1067,10.1209,10.1067,10.1138,35023.2672
2007-12-17 14:50:00,28.38,28.39,28.28,28.28,48738.672544697525,10.1138,10.1174,10.0782,10.0782,48738.6725
2007-12-17 14:55:00,28.27,28.33,28.25,28.32,51310.31104579965,10.0746,10.096,10.0675,10.0924,51310.311
2007-12-17 15:00:00,28.33,28.35,28.3,28.3,53637.031594415865,10.096,10.1031,10.0853,10.0853,53637.0316
2007-12-17 15:05:00,28.3,28.31,28.23,28.28,80700.46534410972,10.0853,10.0889,10.0604,10.0782,80700.4653
2007-12-17 15:10:00,28.27,28.36,28.27,28.36,53024.73671320108,10.0746,10.1067,10.0746,10.1067,53024.7367
2007-12-17 15:15:00,28.36,28.37,28.31,28.32,72250.79598334557,10.1067,10.1102,10.0889,10.0924,72250.796
2007-12-17 15:20:00,28.32,28.33,28.29,28.33,67474.89590987019,10.0924,10.096,10.0817,10.096,67474.8959
2007-12-17 15:25:00,28.33,28.33,28.3,28.3,67352.43693362724,10.096,10.096,10.0853,10.0853,67352.4369
2007-12-17 15:30:00,28.31,28.37,28.27,28.37,82659.80896399706,10.0889,10.1102,10.0746,10.1102,82659.809
2007-12-17 15:35:00,28.37,28.46,28.34,28.45,131765.85843742345,10.1102,10.1423,10.0996,10.1388,131765.8584
2007-12-17 15:40:00,28.45,28.45,28.41,28.42,84986.52951261327,10.1388,10.1388,10.1245,10.1281,84986.5295
2007-12-17 15:45:00,28.41,28.42,28.32,28.34,129194.21993632131,10.1245,10.1281,10.0924,10.0996,129194.2199
2007-12-17 15:50:00,28.32,28.34,28.28,28.34,109110.94783247611,10.0924,10.0996,10.0782,10.0996,109110.9478
2007-12-17 15:55:00,28.32,28.34,28.28,28.3,116458.48640705364,10.0924,10.0996,10.0782,10.0853,116458.4864
2007-12-18 09:30:00,28.43,28.74,28.43,28.61,105437.17854518736,10.1316,10.2421,10.1316,10.1958,105437.1785
2007-12-18 09:35:00,28.57,28.67,28.56,28.66,42860.64168503551,10.1815,10.2172,10.178,10.2136,42860.6417
2007-12-18 09:40:00,28.66,28.74,28.66,28.74,39186.87239774675,10.2136,10.2421,10.2136,10.2421,39186.8724
2007-12-18 09:45:00,28.74,28.81,28.7,28.76,52902.27773695812,10.2421,10.2671,10.2279,10.2492,52902.2777
2007-12-18 09:50:00,28.76,28.85,28.76,28.85,51677.687974528526,10.2492,10.2813,10.2492,10.2813,51677.688
2007-12-18 09:55:00,28.85,28.85,28.75,28.83,56820.9649767328,10.2813,10.2813,10.2457,10.2742,56820.965
2007-12-18 10:00:00,28.83,28.83,28.8,28.81,34288.513348028406,10.2742,10.2742,10.2635,10.2671,34288.5133
2007-12-18 10:05:00,28.81,28.82,28.74,28.76,43717.85451873622,10.2671,10.2706,10.2421,10.2492,43717.8545
2007-12-18 10:10:00,28.75,28.76,28.7,28.73,50085.72128337007,10.2457,10.2492,10.2279,10.2385,50085.7213
2007-12-18 10:15:00,28.74,28.75,28.67,28.75,47391.62380602498,10.2421,10.2457,10.2172,10.2457,47391.6238
2007-12-18 10:20:00,28.76,28.83,28.76,28.83,42738.18270879255,10.2492,10.2742,10.2492,10.2742,42738.1827
2007-12-18 10:25:00,28.82,28.84,28.68,28.7,71393.58314964487,10.2706,10.2777,10.2207,10.2279,71393.5831
2007-12-18 10:30:00,28.7,28.72,28.63,28.64,66127.84717119765,10.2279,10.235,10.2029,10.2065,66127.8472
2007-12-18 10:35:00,28.64,28.65,28.55,28.56,49840.80333088415,10.2065,10.21,10.1744,10.178,49840.8033
2007-12-18 10:40:00,28.56,28.59,28.52,28.56,47269.16482978202,10.178,10.1887,10.1637,10.178,47269.1648
2007-12-18 10:45:00,28.57,28.57,28.5,28.55,56208.670095518,10.1815,10.1815,10.1566,10.1744,56208.6701
2007-12-18 10:50:00,28.56,28.59,28.54,28.58,35023.26720548616,10.178,10.1887,10.1708,10.1851,35023.2672
2007-12-18 10:55:00,28.58,28.64,28.57,28.62,42003.4288513348,10.1851,10.2065,10.1815,10.1993,42003.4289
2007-12-18 11:00:00,28.62,28.66,28.61,28.65,26573.59784472201,10.1993,10.2136,10.1958,10.21,26573.5978
2007-12-18 11:05:00,28.65,28.68,28.62,28.62,33553.75949057066,10.21,10.2207,10.1993,10.1993,33553.7595
2007-12-18 11:10:00,28.63,28.69,28.61,28.68,27798.1876071516,10.2029,10.2243,10.1958,10.2207,27798.1876
2007-12-18 11:15:00,28.69,28.69,28.66,28.68,32329.16972814107,10.2243,10.2243,10.2136,10.2207,32329.1697
2007-12-18 11:20:00,28.67,28.69,28.65,28.65,42248.34680382072,10.2172,10.2243,10.21,10.21,42248.3468
2007-12-18 11:25:00,28.65,28.67,28.61,28.61,26940.974773450893,10.21,10.2172,10.1958,10.1958,26940.9748
2007-12-18 11:30:00,28.61,28.65,28.58,28.65,31471.95689444036,10.1958,10.21,10.1851,10.21,31471.9569
2007-12-18 11:35:00,28.65,28.73,28.65,28.72,40533.921136419296,10.21,10.2385,10.21,10.235,40533.9211
2007-12-18 11:40:00,28.73,28.74,28.7,28.72,29879.990203281897,10.2385,10.2421,10.2279,10.235,29879.9902
2007-12-18 11:45:00,28.72,28.72,28.6,28.61,76414.40117560617,10.235,10.235,10.1922,10.1958,76414.4012
2007-12-18 11:50:00,28.61,28.61,28.52,28.52,39921.6262552045,10.1958,10.1958,10.1637,10.1637,39921.6263
2007-12-18 11:55:00,28.52,28.56,28.42,28.47,39309.33137398971,10.1637,10.178,10.1281,10.1459,39309.3314
2007-12-18 12:00:00,28.47,28.47,28.33,28.43,67352.43693362724,10.1459,10.1459,10.096,10.1316,67352.4369
2007-12-18 12:05:00,28.43,28.58,28.43,28.52,54249.32647563066,10.1316,10.1851,10.1316,10.1637,54249.3265
2007-12-18 12:10:00,28.53,28.53,28.37,28.39,53637.031594415865,10.1673,10.1673,10.1102,10.1174,53637.0316
2007-12-18 12:15:00,28.39,28.4,28.35,28.39,59147.68552534901,10.1174,10.1209,10.1031,10.1174,59147.6855
2007-12-18 12:20:00,28.4,28.44,28.36,28.38,69189.3215772716,10.1209,10.1352,10.1067,10.1138,69189.3216
2007-12-18 12:25:00,28.38,28.4,28.33,28.33,67597.35488611314,10.1138,10.1209,10.096,10.096,67597.3549
2007-12-18 12:30:00,28.32,28.36,28.31,28.33,27920.64658339456,10.0924,10.1067,10.0889,10.096,27920.6466
2007-12-18 12:35:00,28.33,28.38,28.33,28.35,32696.546656869945,10.096,10.1138,10.096,10.1031,32696.5467
2007-12-18 12:40:00,28.36,28.43,28.36,28.43,37839.82365907421,10.1067,10.1316,10.1067,10.1316,37839.8237
2007-12-18 12:45:00,28.43,28.5,28.42,28.47,30614.74406073965,10.1316,10.1566,10.1281,10.1459,30614.7441
2007-12-18 12:50:00,28.47,28.47,28.42,28.43,26328.679892236098,10.1459,10.1459,10.1281,10.1316,26328.6799
2007-12-18 12:55:00,28.43,28.43,28.38,28.38,31471.95689444036,10.1316,10.1316,10.1138,10.1138,31471.9569
2007-12-18 13:00:00,28.39,28.39,28.33,28.36,36247.856967915744,10.1174,10.1174,10.096,10.1067,36247.857
2007-12-18 13:05:00,28.36,28.39,28.36,28.39,13470.487386725446,10.1067,10.1174,10.1067,10.1174,13470.4874
2007-12-18 13:10:00,28.39,28.4,28.36,28.36,30859.662013225567,10.1174,10.1209,10.1067,10.1067,30859.662
2007-12-18 13:15:00,28.37,28.38,28.36,28.38,20328.19005633113,10.1102,10.1138,10.1067,10.1138,20328.1901
2007-12-18 13:20:00,28.38,28.44,28.38,28.41,88905.21675238795,10.1138,10.1352,10.1138,10.1245,88905.2168
2007-12-18 13:25:00,28.41,28.42,28.37,28.37,104702.4246877296,10.1245,10.1281,10.1102,10.1102,104702.4247
2007-12-18 13:30:00,28.38,28.41,28.36,28.4,37594.90570658829,10.1138,10.1245,10.1067,10.1209,37594.9057
2007-12-18 13:35:00,28.4,28.44,28.32,28.33,128092.08915013468,10.1209,10.1352,10.0924,10.096,128092.0892
2007-12-18 13:40:00,28.34,28.37,28.25,28.28,87803.08596620131,10.0996,10.1102,10.0675,10.0782,87803.086
2007-12-18 13:45:00,28.26,28.3,28.25,28.29,36002.93901542983,10.071,10.0853,10.0675,10.0817,36002.939
2007-12-18 13:50:00,28.28,28.31,28.28,28.3,49106.0494734264,10.0782,10.0889,10.0782,10.0853,49106.0495
2007-12-18 13:55:00,28.3,28.31,28.27,28.28,40901.29806514817,10.0853,10.0889,10.0746,10.0782,40901.2981
2007-12-18 14:00:00,28.27,28.31,28.23,28.23,132010.77638990938,10.0746,10.0889,10.0604,10.0604,132010.7764
2007-12-18 14:05:00,28.24,28.31,28.2,28.27,154910.60494734262,10.0639,10.0889,10.0497,10.0746,154910.6049
2007-12-18 14:10:00,28.27,28.32,28.22,28.25,101763.4092578986,10.0746,10.0924,10.0568,10.0675,101763.4093
2007-12-18 14:15:00,28.25,28.28,28.24,28.27,93068.82194464852,10.0675,10.0782,10.0639,10.0746,93068.8219
2007-12-18 14:20:00,28.26,28.28,28.21,28.23,87680.62698995836,10.071,10.0782,10.0532,10.0604,87680.627
2007-12-18 14:25:00,28.24,28.24,28.19,28.21,52289.98285574332,10.0639,10.0639,10.0461,10.0532,52289.9829
2007-12-18 14:30:00,28.2,28.27,28.2,28.25,80822.92432035267,10.0497,10.0746,10.0497,10.0675,80822.9243
2007-12-18 14:35:00,28.25,28.27,28.21,28.22,66985.06000489835,10.0675,10.0746,10.0532,10.0568,66985.06
2007-12-18 14:40:00,28.22,28.23,28.21,28.22,50942.93411707078,10.0568,10.0604,10.0532,10.0568,50942.9341
2007-12-18 14:45:00,28.22,28.23,28.21,28.22,33798.67744305657,10.0568,10.0604,10.0532,10.0568,33798.6774
2007-12-18 14:50:00,28.23,28.23,28.21,28.22,60984.570168993385,10.0604,10.0604,10.0532,10.0568,60984.5702
2007-12-18 14:55:00,28.23,28.27,28.21,28.24,104090.1298065148,10.0604,10.0746,10.0532,10.0639,104090.1298
2007-12-18 15:00:00,28.23,28.29,28.22,28.25,77761.44991427871,10.0604,10.0817,10.0568,10.0675,77761.4499
2007-12-18 15:05:00,28.25,28.27,28.24,28.25,80455.5473916238,10.0675,10.0746,10.0639,10.0675,80455.5474
2007-12-18 15:10:00,28.25,28.29,28.25,28.26,82537.3499877541,10.0675,10.0817,10.0675,10.071,82537.35
2007-12-18 15:15:00,28.27,28.38,28.27,28.33,111927.50428606416,10.0746,10.1138,10.0746,10.096,111927.5043
2007-12-18 15:20:00,28.33,28.33,28.27,28.28,70781.28826843007,10.096,10.096,10.0746,10.0782,70781.2883
2007-12-18 15:25:00,28.29,28.34,28.29,28.34,69434.23952975753,10.0817,10.0996,10.0817,10.0996,69434.2395
2007-12-18 15:30:00,28.34,28.39,28.32,28.39,84496.69360764143,10.0996,10.1174,10.0924,10.1174,84496.6936
2007-12-18 15:35:00,28.39,28.48,28.36,28.47,98212.0989468528,10.1174,10.1495,10.1067,10.1459,98212.0989
2007-12-18 15:40:00,28.48,28.49,28.43,28.46,83272.10384521185,10.1495,10.153,10.1316,10.1423,83272.1038
2007-12-18 15:45:00,28.45,28.52,28.43,28.43,140337.98677443055,10.1388,10.1637,10.1316,10.1316,140337.9868
2007-12-18 15:50:00,28.43,28.43,28.34,28.34,73597.84472201811,10.1316,10.1316,10.0996,10.0996,73597.8447
2007-12-18 15:55:00,28.34,28.35,28.29,28.3,173646.82831251528,10.0996,10.1031,10.0817,10.0853,173646.8283
2007-12-19 09:30:00,28.42,28.58,28.42,28.48,85721.28337007102,10.1281,10.1851,10.1281,10.1495,85721.2834
2007-12-19 09:35:00,28.48,28.56,28.43,28.56,61596.86505020817,10.1495,10.178,10.1316,10.178,61596.8651
2007-12-19 09:40:00,28.56,28.66,28.54,28.62,64535.88048003918,10.178,10.2136,10.1708,10.1993,64535.8805
2007-12-19 09:45:00,28.62,28.69,28.62,28.63,79843.252510409,10.1993,10.2243,10.1993,10.2029,79843.2525
2007-12-19 09:50:00,28.63,28.65,28.57,28.63,43228.01861376438,10.2029,10.21,10.1815,10.2029,43228.0186
2007-12-19 09:55:00,28.64,28.72,28.52,28.6,72495.71393583149,10.2065,10.235,10.1637,10.1922,72495.7139
2007-12-19 10:00:00,28.59,28.7,28.59,28.66,72373.25495958854,10.1887,10.2279,10.1887,10.2136,72373.255
2007-12-19 10:05:00,28.68,28.78,28.68,28.77,45554.7391623806,10.2207,10.2564,10.2207,10.2528,45554.7392
2007-12-19 10:10:00,28.77,28.77,28.7,28.7,71148.66519715895,10.2528,10.2528,10.2279,10.2279,71148.6652
2007-12-19 10:15:00,28.7,28.79,28.7,28.74,114376.68381092334,10.2279,10.2599,10.2279,10.2421,114376.6838
2007-12-19 10:20:00,28.74,28.77,28.71,28.76,90129.80651481752,10.2421,10.2528,10.2314,10.2492,90129.8065
2007-12-19 10:25:00,28.76,28.76,28.68,28.7,32451.628704384028,10.2492,10.2492,10.2207,10.2279,32451.6287
2007-12-19 10:30:00,28.72,28.87,28.7,28.83,109110.94783247611,10.235,10.2884,10.2279,10.2742,109110.9478
2007-12-19 10:35:00,28.83,28.94,28.83,28.92,57433.25985794758,10.2742,10.3134,10.2742,10.3063,57433.2599
2007-12-19 10:40:00,28.92,28.94,28.83,28.87,71638.50110213079,10.3063,10.3134,10.2742,10.2884,71638.5011
2007-12-19 10:45:00,28.87,28.92,28.87,28.91,42738.18270879255,10.2884,10.3063,10.2884,10.3027,42738.1827
2007-12-19 10:50:00,28.9,28.91,28.88,28.89,20940.48493754592,10.2991,10.3027,10.292,10.2956,20940.4849
2007-12-19 10:55:00,28.89,28.91,28.88,28.89,72618.17291207446,10.2956,10.3027,10.292,10.2956,72618.1729
2007-12-19 11:00:00,28.89,28.9,28.87,28.89,32941.46460935586,10.2956,10.2991,10.2884,10.2956,32941.4646
2007-12-19 11:05:00,28.89,28.93,28.89,28.92,33798.67744305657,10.2956,10.3098,10.2956,10.3063,33798.6774
2007-12-19 11:10:00,28.93,28.93,28.91,28.93,49228.50844966936,10.3098,10.3098,10.3027,10.3098,49228.5084
2007-12-19 11:15:00,28.93,28.95,28.91,28.91,50575.5571883419,10.3098,10.3169,10.3027,10.3027,50575.5572
2007-12-19 11:20:00,28.91,28.92,28.88,28.89,45432.28018613764,10.3027,10.3063,10.292,10.2956,45432.2802
2007-12-19 11:25:00,28.9,28.91,28.88,28.88,33798.67744305657,10.2991,10.3027,10.292,10.292,33798.6774
2007-12-19 11:30:00,28.88,28.88,28.79,28.82,78986.0396767083,10.292,10.292,10.2599,10.2706,78986.0397
2007-12-19 11:35:00,28.82,28.84,28.81,28.83,38452.118540289,10.2706,10.2777,10.2671,10.2742,38452.1185
2007-12-19 11:40:00,28.84,28.92,28.83,28.91,32451.628704384028,10.2777,10.3063,10.2742,10.3027,32451.6287
2007-12-19 11:45:00,28.91,28.92,28.9,28.9,28900.318393338228,10.3027,10.3063,10.2991,10.2991,28900.3184
2007-12-19 11:50:00,28.9,28.95,28.9,28.94,35635.56208670095,10.2991,10.3169,10.2991,10.3134,35635.5621
2007-12-19 11:55:00,28.94,28.95,28.87,28.89,58780.308596620125,10.3134,10.3169,10.2884,10.2956,58780.3086
2007-12-19 12:00:00,28.89,28.99,28.89,28.99,46411.95199608131,10.2956,10.3312,10.2956,10.3312,46411.952
2007-12-19 12:05:00,28.99,28.99,28.95,28.96,48738.672544697525,10.3312,10.3312,10.3169,10.3205,48738.6725
2007-12-19 12:10:00,28.97,28.99,28.96,28.98,31961.7927994122,10.3241,10.3312,10.3205,10.3276,31961.7928
2007-12-19 12:15:00,28.97,28.98,28.9,28.9,21675.238795003672,10.3241,10.3276,10.2991,10.2991,21675.2388
2007-12-19 12:20:00,28.89,28.95,28.88,28.92,41880.96987509184,10.2956,10.3169,10.292,10.3063,41880.9699
2007-12-19 12:25:00,28.92,28.93,28.91,28.92,14205.241244183198,10.3063,10.3098,10.3027,10.3063,14205.2412
2007-12-19 12:30:00,28.92,28.92,28.88,28.89,15307.372030369825,10.3063,10.3063,10.292,10.2956,15307.372
2007-12-19 12:35:00,28.9,28.92,28.89,28.92,10286.554004408525,10.2991,10.3063,10.2956,10.3063,10286.554
2007-12-19 12:40:00,28.91,28.92,28.87,28.89,32451.628704384028,10.3027,10.3063,10.2884,10.2956,32451.6287
2007-12-19 12:45:00,28.88,28.92,28.88,28.92,24736.71320107764,10.292,10.3063,10.292,10.3063,24736.7132
2007-12-19 12:50:00,28.92,28.95,28.9,28.94,21307.8618662748,10.3063,10.3169,10.2991,10.3134,21307.8619
2007-12-19 12:55:00,28.93,28.93,28.91,28.91,16531.96179279941,10.3098,10.3098,10.3027,10.3027,16531.9618
2007-12-19 13:00:00,28.92,28.92,28.85,28.87,54739.162380602495,10.3063,10.3063,10.2813,10.2884,54739.1624
2007-12-19 13:05:00,28.87,28.92,28.87,28.87,18981.141317658585,10.2884,10.3063,10.2884,10.2884,18981.1413
2007-12-19 13:10:00,28.86,28.94,28.85,28.92,25471.46705853539,10.2849,10.3134,10.2813,10.3063,25471.4671
2007-12-19 13:15:00,28.92,28.93,28.92,28.92,8082.292432035268,10.3063,10.3098,10.3063,10.3063,8082.2924
2007-12-19 13:20:00,28.92,28.92,28.88,28.9,20818.025961302963,10.3063,10.3063,10.292,10.2991,20818.026
2007-12-19 13:25:00,28.91,28.91,28.83,28.87,45432.28018613764,10.3027,10.3027,10.2742,10.2884,45432.2802
2007-12-19 13:30:00,28.87,28.87,28.83,28.86,19715.895175116333,10.2884,10.2884,10.2742,10.2849,19715.8952
2007-12-19 13:35:00,28.86,28.92,28.86,28.92,21185.40289003184,10.2849,10.3063,10.2849,10.3063,21185.4029
2007-12-19 13:40:00,28.92,28.94,28.9,28.91,22532.45162870438,10.3063,10.3134,10.2991,10.3027,22532.4516
2007-12-19 13:45:00,28.91,28.91,28.78,28.85,59147.68552534901,10.3027,10.3027,10.2564,10.2813,59147.6855
2007-12-19 13:50:00,28.86,28.88,28.83,28.87,23144.746509919176,10.2849,10.292,10.2742,10.2884,23144.7465
2007-12-19 13:55:00,28.88,28.9,28.86,28.88,43228.01861376438,10.292,10.2991,10.2849,10.292,43228.0186
2007-12-19 14:00:00,28.87,28.94,28.87,28.92,20573.10800881705,10.2884,10.3134,10.2884,10.3063,20573.108
2007-12-19 14:05:00,28.92,28.94,28.91,28.92,29757.53122703894,10.3063,10.3134,10.3027,10.3063,29757.5312
2007-12-19 14:10:00,28.93,29.05,28.93,29.0,80088.17046289492,10.3098,10.3526,10.3098,10.3348,80088.1705
2007-12-19 14:15:00,29.01,29.06,29.01,29.02,36247.856967915744,10.3383,10.3561,10.3383,10.3419,36247.857
2007-12-19 14:20:00,29.02,29.06,29.01,29.05,34043.59539554249,10.3419,10.3561,10.3383,10.3526,34043.5954
2007-12-19 14:25:00,29.05,29.07,28.99,29.01,40166.54420769042,10.3526,10.3597,10.3312,10.3383,40166.5442
2007-12-19 14:30:00,29.01,29.05,29.01,29.02,29635.07225079598,10.3383,10.3526,10.3383,10.3419,29635.0723
2007-12-19 14:35:00,29.04,29.06,29.01,29.06,52045.06490325741,10.349,10.3561,10.3383,10.3561,52045.0649
2007-12-19 14:40:00,29.07,29.07,29.03,29.06,51922.60592701445,10.3597,10.3597,10.3455,10.3561,51922.6059
2007-12-19 14:45:00,29.05,29.08,29.04,29.06,46167.03404359539,10.3526,10.3633,10.349,10.3561,46167.034
2007-12-19 14:50:00,29.07,29.09,29.05,29.05,33676.21846681362,10.3597,10.3668,10.3526,10.3526,33676.2185
2007-12-19 14:55:00,29.05,29.06,28.97,28.98,23879.500367376928,10.3526,10.3561,10.3241,10.3276,23879.5004
2007-12-19 15:00:00,28.98,29.03,28.95,29.03,43962.77247122214,10.3276,10.3455,10.3169,10.3455,43962.7725
2007-12-19 15:05:00,29.02,29.03,28.96,28.97,22654.91060494734,10.3419,10.3455,10.3205,10.3241,22654.9106
2007-12-19 15:10:00,28.96,28.98,28.96,28.97,30737.20303698261,10.3205,10.3276,10.3205,10.3241,30737.203
2007-12-19 15:15:00,28.97,29.02,28.97,29.01,30124.90815576781,10.3241,10.3419,10.3241,10.3383,30124.9082
2007-12-19 15:20:00,29.01,29.02,28.92,28.94,55228.99828557433,10.3383,10.3419,10.3063,10.3134,55228.9983
2007-12-19 15:25:00,28.94,28.97,28.92,28.93,71148.66519715895,10.3134,10.3241,10.3063,10.3098,71148.6652
2007-12-19 15:30:00,28.92,28.93,28.9,28.93,71271.1241734019,10.3063,10.3098,10.2991,10.3098,71271.1242
2007-12-19 15:35:00,28.94,28.95,28.9,28.95,92089.15013470486,10.3134,10.3169,10.2991,10.3169,92089.1501
2007-12-19 15:40:00,28.94,28.95,28.88,28.89,55718.83419054616,10.3134,10.3169,10.292,10.2956,55718.8342
2007-12-19 15:45:00,28.89,28.9,28.88,28.88,79353.41660543717,10.2956,10.2991,10.292,10.292,79353.4166
2007-12-19 15:50:00,28.88,28.89,28.81,28.81,96865.05020818026,10.292,10.2956,10.2671,10.2671,96865.0502
2007-12-19 15:55:00,28.82,28.83,28.79,28.79,132010.77638990938,10.2706,10.2742,10.2599,10.2599,132010.7764
2007-12-20 09:30:00,29.12,29.12,28.92,28.96,55596.3752143032,10.3775,10.3775,10.3063,10.3205,55596.3752
2007-12-20 09:35:00,28.95,29.05,28.92,29.01,27430.810678422728,10.3169,10.3526,10.3063,10.3383,27430.8107
2007-12-20 09:40:00,29.04,29.07,28.99,29.0,20695.56698506,10.349,10.3597,10.3312,10.3348,20695.567
2007-12-20 09:45:00,29.01,29.02,28.91,28.99,35758.02106294391,10.3383,10.3419,10.3027,10.3312,35758.0211
2007-12-20 09:50:00,28.99,29.0,28.95,28.96,17511.63360274308,10.3312,10.3348,10.3169,10.3205,17511.6336
2007-12-20 09:55:00,28.96,28.96,28.87,28.88,121234.386480529,10.3205,10.3205,10.2884,10.292,121234.3865
2007-12-20 10:00:00,28.88,28.92,28.88,28.88,33798.67744305657,10.292,10.3063,10.292,10.292,33798.6774
2007-12-20 10:05:00,28.89,28.92,28.89,28.9,19715.895175116333,10.2956,10.3063,10.2956,10.2991,19715.8952
2007-12-20 10:10:00,28.92,28.92,28.83,28.83,71760.96007837374,10.3063,10.3063,10.2742,10.2742,71760.9601
2007-12-20 10:15:00,28.83,28.83,28.74,28.74,60617.1932402645,10.2742,10.2742,10.2421,10.2421,60617.1932
2007-12-20 10:20:00,28.75,28.83,28.74,28.83,23512.12343864805,10.2457,10.2742,10.2421,10.2742,23512.1234
2007-12-20 10:25:00,28.83,28.84,28.81,28.83,24491.79524859172,10.2742,10.2777,10.2671,10.2742,24491.7952
2007-12-20 10:30:00,28.82,28.82,28.7,28.7,56943.42395297575,10.2706,10.2706,10.2279,10.2279,56943.424
2007-12-20 10:35:00,28.7,28.74,28.7,28.71,28655.400440852314,10.2279,10.2421,10.2279,10.2314,28655.4004
2007-12-20 10:40:00,28.71,28.74,28.7,28.73,25961.302963507223,10.2314,10.2421,10.2279,10.2385,25961.303
2007-12-20 10:45:00,28.73,28.77,28.73,28.74,59882.43938280676,10.2385,10.2528,10.2385,10.2421,59882.4394
2007-12-20 10:50:00,28.74,28.74,28.65,28.66,44330.14939995101,10.2421,10.2421,10.21,10.2136,44330.1494
2007-12-20 10:55:00,28.67,28.67,28.56,28.61,50575.5571883419,10.2172,10.2172,10.178,10.1958,50575.5572
2007-12-20 11:00:00,28.61,28.62,28.56,28.61,57065.88292921871,10.1958,10.1993,10.178,10.1958,57065.8829
2007-12-20 11:05:00,28.61,28.63,28.58,28.61,33186.38256184178,10.1958,10.2029,10.1851,10.1958,33186.3826
2007-12-20 11:10:00,28.61,28.7,28.61,28.7,28900.318393338228,10.1958,10.2279,10.1958,10.2279,28900.3184
2007-12-20 11:15:00,28.7,28.74,28.69,28.73,49595.88537839824,10.2279,10.2421,10.2243,10.2385,49595.8854
2007-12-20 11:20:00,28.73,28.74,28.64,28.7,36492.77492040167,10.2385,10.2421,10.2065,10.2279,36492.7749
2007-12-20 11:25:00,28.7,28.78,28.7,28.78,16409.50281655645,10.2279,10.2564,10.2279,10.2564,16409.5028
2007-12-20 11:30:00,28.78,28.79,28.74,28.75,42860.64168503551,10.2564,10.2599,10.2421,10.2457,42860.6417
2007-12-20 11:35:00,28.75,28.79,28.75,28.79,17879.010531471955,10.2457,10.2599,10.2457,10.2599,17879.0105
2007-12-20 11:40:00,28.78,28.83,28.76,28.83,34043.59539554249,10.2564,10.2742,10.2492,10.2742,34043.5954
2007-12-20 11:45:00,28.83,28.86,28.74,28.74,28165.56453588048,10.2742,10.2849,10.2421,10.2421,28165.5645
2007-12-20 11:50:00,28.74,28.77,28.74,28.76,14327.700220426155,10.2421,10.2528,10.2421,10.2492,14327.7002
2007-12-20 11:55:00,28.76,28.85,28.76,28.83,27798.1876071516,10.2492,10.2813,10.2492,10.2742,27798.1876
2007-12-20 12:00:00,28.83,28.83,28.71,28.73,44942.44428116581,10.2742,10.2742,10.2314,10.2385,44942.4443
2007-12-20 12:05:00,28.73,28.73,28.71,28.73,19348.51824638746,10.2385,10.2385,10.2314,10.2385,19348.5182
2007-12-20 12:10:00,28.73,28.77,28.72,28.76,7837.37447954935,10.2385,10.2528,10.235,10.2492,7837.3745
2007-12-20 12:15:00,28.76,28.82,28.76,28.81,20695.56698506,10.2492,10.2706,10.2492,10.2671,20695.567
2007-12-20 12:20:00,28.82,28.85,28.79,28.85,8694.58731325006,10.2706,10.2813,10.2599,10.2813,8694.5873
2007-12-20 12:25:00,28.84,28.89,28.84,28.89,14082.78226794024,10.2777,10.2956,10.2777,10.2956,14082.7823
2007-12-20 12:30:00,28.9,28.91,28.87,28.91,29267.695322067106,10.2991,10.3027,10.2884,10.3027,29267.6953
2007-12-20 12:35:00,28.91,28.91,28.85,28.87,32451.628704384028,10.3027,10.3027,10.2813,10.2884,32451.6287
2007-12-20 12:40:00,28.86,28.87,28.83,28.83,26328.679892236098,10.2849,10.2884,10.2742,10.2742,26328.6799
2007-12-20 12:45:00,28.83,28.84,28.81,28.83,12613.274553024736,10.2742,10.2777,10.2671,10.2742,12613.2746
2007-12-20 12:50:00,28.83,28.84,28.8,28.82,20695.56698506,10.2742,10.2777,10.2635,10.2706,20695.567
2007-12-20 12:55:00,28.82,28.83,28.8,28.83,16654.42076904237,10.2706,10.2742,10.2635,10.2742,16654.4208
2007-12-20 13:00:00,28.84,28.86,28.82,28.83,42493.26475630664,10.2777,10.2849,10.2706,10.2742,42493.2648
2007-12-20 13:05:00,28.83,28.83,28.81,28.83,7102.620622091599,10.2742,10.2742,10.2671,10.2742,7102.6206
2007-12-20 13:10:00,28.82,28.83,28.82,28.83,102008.32721038452,10.2706,10.2742,10.2706,10.2742,102008.3272
2007-12-20 13:15:00,28.83,28.87,28.83,28.86,50330.63923585598,10.2742,10.2884,10.2742,10.2849,50330.6392
2007-12-20 13:20:00,28.85,28.93,28.85,28.92,28288.02351212344,10.2813,10.3098,10.2813,10.3063,28288.0235
2007-12-20 13:25:00,28.92,28.95,28.9,28.9,23879.500367376928,10.3063,10.3169,10.2991,10.2991,23879.5004
2007-12-20 13:30:00,28.91,28.94,28.91,28.92,30614.74406073965,10.3027,10.3134,10.3027,10.3063,30614.7441
2007-12-20 13:35:00,28.91,28.94,28.9,28.93,30859.662013225567,10.3027,10.3134,10.2991,10.3098,30859.662
2007-12-20 13:40:00,28.93,28.94,28.91,28.92,18736.223365172667,10.3098,10.3134,10.3027,10.3063,18736.2234
2007-12-20 13:45:00,28.93,28.94,28.92,28.92,13348.028410482488,10.3098,10.3134,10.3063,10.3063,13348.0284
2007-12-20 13:50:00,28.92,28.97,28.92,28.97,42493.26475630664,10.3063,10.3241,10.3063,10.3241,42493.2648
2007-12-20 13:55:00,28.96,28.98,28.92,28.92,27553.269654665684,10.3205,10.3276,10.3063,10.3063,27553.2697
2007-12-20 14:00:00,28.92,28.93,28.88,28.92,22042.61572373255,10.3063,10.3098,10.292,10.3063,22042.6157
2007-12-20 14:05:00,28.92,28.97,28.91,28.93,31961.7927994122,10.3063,10.3241,10.3027,10.3098,31961.7928
2007-12-20 14:10:00,28.94,28.99,28.92,28.96,22654.91060494734,10.3134,10.3312,10.3063,10.3205,22654.9106
2007-12-20 14:15:00,28.97,29.03,28.96,29.01,32084.25177565516,10.3241,10.3455,10.3205,10.3383,32084.2518
2007-12-20 14:20:00,29.03,29.03,28.96,28.99,18246.38746020084,10.3455,10.3455,10.3205,10.3312,18246.3875
2007-12-20 14:25:00,28.99,29.01,28.96,29.01,14939.995101640949,10.3312,10.3383,10.3205,10.3383,14939.9951
2007-12-20 14:30:00,29.01,29.05,28.94,28.94,76904.237080578,10.3383,10.3526,10.3134,10.3134,76904.2371
2007-12-20 14:35:00,28.94,28.95,28.9,28.92,81557.67817781043,10.3134,10.3169,10.2991,10.3063,81557.6782
2007-12-20 14:40:00,28.92,28.94,28.91,28.92,36125.397991672784,10.3063,10.3134,10.3027,10.3063,36125.398
2007-12-20 14:45:00,28.92,28.93,28.91,28.91,24124.418319862845,10.3063,10.3098,10.3027,10.3027,24124.4183
2007-12-20 14:50:00,28.91,28.93,28.89,28.91,53759.490570658825,10.3027,10.3098,10.2956,10.3027,53759.4906
2007-12-20 14:55:00,28.9,28.92,28.89,28.9,15429.831006612783,10.2991,10.3063,10.2956,10.2991,15429.831
2007-12-20 15:00:00,28.9,28.92,28.88,28.88,25349.008082292432,10.2991,10.3063,10.292,10.292,25349.0081
2007-12-20 15:05:00,28.89,28.92,28.89,28.9,41880.96987509184,10.2956,10.3063,10.2956,10.2991,41880.9699
2007-12-20 15:10:00,28.91,28.96,28.9,28.96,40656.38011266226,10.3027,10.3205,10.2991,10.3205,40656.3801
2007-12-20 15:15:00,28.96,28.98,28.93,28.94,27553.269654665684,10.3205,10.3276,10.3098,10.3134,27553.2697
2007-12-20 15:20:00,28.94,28.95,28.92,28.94,27675.728630908645,10.3134,10.3169,10.3063,10.3134,27675.7286
2007-12-20 15:25:00,28.94,28.95,28.92,28.92,35268.185157972075,10.3134,10.3169,10.3063,10.3063,35268.1852
2007-12-20 15:30:00,28.92,28.95,28.89,28.91,38819.49546901788,10.3063,10.3169,10.2956,10.3027,38819.4955
2007-12-20 15:35:00,28.91,28.92,28.89,28.91,20940.48493754592,10.3027,10.3063,10.2956,10.3027,20940.4849
2007-12-20 15:40:00,28.9,28.92,28.88,28.92,30124.90815576781,10.2991,10.3063,10.292,10.3063,30124.9082
2007-12-20 15:45:00,28.91,28.93,28.89,28.93,61474.40607396522,10.3027,10.3098,10.2956,10.3098,61474.4061
2007-12-20 15:50:00,28.93,28.95,28.92,28.94,72618.17291207446,10.3098,10.3169,10.3063,10.3134,72618.1729
2007-12-20 15:55:00,28.94,28.96,28.92,28.96,117805.53514572616,10.3134,10.3205,10.3063,10.3205,117805.5351
2007-12-21 09:30:00,29.22,29.29,27.76,29.03,1366764.6338476609,10.4132,10.4381,9.8929,10.3455,1366764.6338
2007-12-21 09:35:00,29.02,29.08,28.9,29.02,64290.96252755327,10.3419,10.3633,10.2991,10.3419,64290.9625
2007-12-21 09:40:00,29.0,29.05,29.0,29.03,62209.15993142297,10.3348,10.3526,10.3348,10.3455,62209.1599
2007-12-21 09:45:00,29.05,29.06,29.02,29.06,56331.12907176096,10.3526,10.3561,10.3419,10.3561,56331.1291
2007-12-21 09:50:00,29.05,29.06,29.02,29.04,37594.90570658829,10.3526,10.3561,10.3419,10.349,37594.9057
2007-12-21 09:55:00,29.05,29.06,29.04,29.06,33921.13641929953,10.3526,10.3561,10.349,10.3561,33921.1364
2007-12-21 10:00:00,29.06,29.07,29.04,29.06,30859.662013225567,10.3561,10.3597,10.349,10.3561,30859.662
2007-12-21 10:05:00,29.06,29.07,29.03,29.07,38452.118540289,10.3561,10.3597,10.3455,10.3597,38452.1185
2007-12-21 10:10:00,29.07,29.15,29.05,29.15,54249.32647563066,10.3597,10.3882,10.3526,10.3882,54249.3265
2007-12-21 10:15:00,29.14,29.15,29.13,29.15,61841.783002694094,10.3847,10.3882,10.3811,10.3882,61841.783
2007-12-21 10:20:00,29.15,29.15,29.14,29.14,37227.52877785941,10.3882,10.3882,10.3847,10.3847,37227.5288
2007-12-21 10:25:00,29.14,29.15,29.1,29.12,30614.74406073965,10.3847,10.3882,10.3704,10.3775,30614.7441
2007-12-21 10:30:00,29.1,29.12,29.07,29.07,21430.320842517754,10.3704,10.3775,10.3597,10.3597,21430.3208
2007-12-21 10:35:00,29.08,29.11,29.07,29.1,40166.54420769042,10.3633,10.374,10.3597,10.3704,40166.5442
2007-12-21 10:40:00,29.1,29.15,29.1,29.15,69679.15748224345,10.3704,10.3882,10.3704,10.3882,69679.1575
2007-12-21 10:45:00,29.15,29.18,29.14,29.16,61107.02914523634,10.3882,10.3989,10.3847,10.3918,61107.0291
2007-12-21 10:50:00,29.15,29.17,29.14,29.17,25716.385011021302,10.3882,10.3953,10.3847,10.3953,25716.385
2007-12-21 10:55:00,29.16,29.19,29.16,29.19,25961.302963507223,10.3918,10.4025,10.3918,10.4025,25961.303
2007-12-21 11:00:00,29.19,29.22,29.17,29.22,47636.541758510895,10.4025,10.4132,10.3953,10.4132,47636.5418
2007-12-21 11:05:00,29.22,29.23,29.2,29.23,80455.5473916238,10.4132,10.4167,10.406,10.4167,80455.5474
2007-12-21 11:10:00,29.23,29.24,29.2,29.21,65270.63433749694,10.4167,10.4203,10.406,10.4096,65270.6343
2007-12-21 11:15:00,29.22,29.23,29.2,29.22,26696.05682096497,10.4132,10.4167,10.406,10.4132,26696.0568
2007-12-21 11:20:00,29.23,29.23,29.19,29.19,34778.34925300024,10.4167,10.4167,10.4025,10.4025,34778.3493
2007-12-21 11:25:00,29.19,29.19,29.12,29.13,46289.49301983835,10.4025,10.4025,10.3775,10.3811,46289.493
2007-12-21 11:30:00,29.13,29.14,29.12,29.14,23267.205486162133,10.3811,10.3847,10.3775,10.3847,23267.2055
2007-12-21 11:35:00,29.14,29.19,29.14,29.19,21307.8618662748,10.3847,10.4025,10.3847,10.4025,21307.8619
2007-12-21 11:40:00,29.19,29.19,29.17,29.19,28410.4824883664,10.4025,10.4025,10.3953,10.4025,28410.4825
2007-12-21 11:45:00,29.19,29.2,29.18,29.18,27185.89272593681,10.4025,10.406,10.3989,10.3989,27185.8927
2007-12-21 11:50:00,29.19,29.23,29.18,29.23,30737.20303698261,10.4025,10.4167,10.3989,10.4167,30737.203
2007-12-21 11:55:00,29.23,29.23,29.22,29.23,30859.662013225567,10.4167,10.4167,10.4132,10.4167,30859.662
2007-12-21 12:00:00,29.23,29.25,29.23,29.23,30737.20303698261,10.4167,10.4239,10.4167,10.4167,30737.203
2007-12-21 12:05:00,29.23,29.28,29.23,29.25,78373.7447954935,10.4167,10.4345,10.4167,10.4239,78373.7448
2007-12-21 12:10:00,29.25,29.26,29.24,29.26,17144.256674014203,10.4239,10.4274,10.4203,10.4274,17144.2567
2007-12-21 12:15:00,29.26,29.26,29.25,29.25,14327.700220426155,10.4274,10.4274,10.4239,10.4239,14327.7002
2007-12-21 12:20:00,29.26,29.28,29.25,29.28,40656.38011266226,10.4274,10.4345,10.4239,10.4345,40656.3801
2007-12-21 12:25:00,29.28,29.29,29.27,29.29,21920.15674748959,10.4345,10.4381,10.431,10.4381,21920.1567
2007-12-21 12:30:00,29.29,29.29,29.28,29.28,13837.864315454322,10.4381,10.4381,10.4345,10.4345,13837.8643
2007-12-21 12:35:00,29.28,29.3,29.28,29.29,23389.664462405093,10.4345,10.4417,10.4345,10.4381,23389.6645
2007-12-21 12:40:00,29.29,29.3,29.29,29.3,15307.372030369825,10.4381,10.4417,10.4381,10.4417,15307.372
2007-12-21 12:45:00,29.31,29.32,29.3,29.32,62576.53686015184,10.4452,10.4488,10.4417,10.4488,62576.5369
2007-12-21 12:50:00,29.31,29.32,29.27,29.29,36492.77492040167,10.4452,10.4488,10.431,10.4381,36492.7749
2007-12-21 12:55:00,29.3,29.31,29.28,29.28,7225.079598334557,10.4417,10.4452,10.4345,10.4345,7225.0796
2007-12-21 13:00:00,29.29,29.3,29.28,29.28,16042.125887827577,10.4381,10.4417,10.4345,10.4345,16042.1259
2007-12-21 13:05:00,29.29,29.3,29.25,29.27,107886.35807004652,10.4381,10.4417,10.4239,10.431,107886.3581
2007-12-21 13:10:00,29.27,29.3,29.27,29.29,22042.61572373255,10.431,10.4417,10.431,10.4381,22042.6157
2007-12-21 13:15:00,29.3,29.3,29.29,29.29,10041.636051922604,10.4417,10.4417,10.4381,10.4381,10041.6361
2007-12-21 13:20:00,29.29,29.3,29.25,29.25,45064.90325740876,10.4381,10.4417,10.4239,10.4239,45064.9033
2007-12-21 13:25:00,29.26,29.26,29.17,29.19,70291.45236345823,10.4274,10.4274,10.3953,10.4025,70291.4524
2007-12-21 13:30:00,29.19,29.26,29.19,29.26,57310.80088170463,10.4025,10.4274,10.4025,10.4274,57310.8009
2007-12-21 13:35:00,29.25,29.27,29.24,29.26,9184.423218221897,10.4239,10.431,10.4203,10.4274,9184.4232
2007-12-21 13:40:00,29.26,29.3,29.26,29.29,76047.02424687729,10.4274,10.4417,10.4274,10.4381,76047.0242
2007-12-21 13:45:00,29.29,29.3,29.23,29.29,54126.8674993877,10.4381,10.4417,10.4167,10.4381,54126.8675
2007-12-21 13:50:00,29.28,29.29,29.28,29.29,32696.546656869945,10.4345,10.4381,10.4345,10.4381,32696.5467
2007-12-21 13:55:00,29.28,29.29,29.28,29.28,25226.54910604947,10.4345,10.4381,10.4345,10.4345,25226.5491
2007-12-21 14:00:00,29.29,29.31,29.28,29.31,32206.71075189811,10.4381,10.4452,10.4345,10.4452,32206.7108
2007-12-21 14:05:00,29.29,29.31,29.28,29.31,25104.090129806515,10.4381,10.4452,10.4345,10.4452,25104.0901
2007-12-21 14:10:00,29.31,29.34,29.29,29.32,88292.92187117315,10.4452,10.4559,10.4381,10.4488,88292.9219
2007-12-21 14:15:00,29.32,29.36,29.28,29.29,89395.05265735977,10.4488,10.4631,10.4345,10.4381,89395.0527
2007-12-21 14:20:00,29.29,29.32,29.29,29.32,31961.7927994122,10.4381,10.4488,10.4381,10.4488,31961.7928
2007-12-21 14:25:00,29.32,29.32,29.28,29.3,22165.074699975507,10.4488,10.4488,10.4345,10.4417,22165.0747
2007-12-21 14:30:00,29.3,29.32,29.3,29.31,23757.041391133967,10.4417,10.4488,10.4417,10.4452,23757.0414
2007-12-21 14:35:00,29.31,29.31,29.29,29.29,32574.087680626988,10.4452,10.4452,10.4381,10.4381,32574.0877
2007-12-21 14:40:00,29.29,29.31,29.29,29.31,28165.56453588048,10.4381,10.4452,10.4381,10.4452,28165.5645
2007-12-21 14:45:00,29.31,29.33,29.29,29.32,31961.7927994122,10.4452,10.4524,10.4381,10.4488,31961.7928
2007-12-21 14:50:00,29.33,29.36,29.32,29.35,44085.2314474651,10.4524,10.4631,10.4488,10.4595,44085.2314
2007-12-21 14:55:00,29.36,29.4,29.34,29.4,102008.32721038452,10.4631,10.4773,10.4559,10.4773,102008.3272
2007-12-21 15:00:00,29.4,29.41,29.38,29.4,28655.400440852314,10.4773,10.4809,10.4702,10.4773,28655.4004
2007-12-21 15:05:00,29.4,29.41,29.37,29.38,29022.77736958119,10.4773,10.4809,10.4666,10.4702,29022.7774
2007-12-21 15:10:00,29.38,29.41,29.37,29.4,51555.22899828557,10.4702,10.4809,10.4666,10.4773,51555.229
2007-12-21 15:15:00,29.39,29.41,29.37,29.4,73965.221650747,10.4737,10.4809,10.4666,10.4773,73965.2217
2007-12-21 15:20:00,29.4,29.43,29.37,29.42,66127.84717119765,10.4773,10.488,10.4666,10.4844,66127.8472
2007-12-21 15:25:00,29.43,29.44,29.41,29.42,55106.53930933137,10.488,10.4916,10.4809,10.4844,55106.5393
2007-12-21 15:30:00,29.42,29.43,29.37,29.38,56086.21111927504,10.4844,10.488,10.4666,10.4702,56086.2111
2007-12-21 15:35:00,29.38,29.42,29.34,29.35,64413.42150379622,10.4702,10.4844,10.4559,10.4595,64413.4215
2007-12-21 15:40:00,29.36,29.36,29.31,29.34,55718.83419054616,10.4631,10.4631,10.4452,10.4559,55718.8342
2007-12-21 15:45:00,29.34,29.36,29.31,29.34,61229.4881214793,10.4559,10.4631,10.4452,10.4559,61229.4881
2007-12-21 15:50:00,29.35,29.36,29.32,29.36,78986.0396767083,10.4595,10.4631,10.4488,10.4631,78986.0397
2007-12-21 15:55:00,29.36,29.41,29.34,29.4,278716.6299289738,10.4631,10.4809,10.4559,10.4773,278716.6299
2007-12-24 09:30:00,29.32,29.4,29.19,29.24,42615.7237325496,10.4488,10.4773,10.4025,10.4203,42615.7237
2007-12-24 09:35:00,29.25,29.35,29.19,29.31,33186.38256184178,10.4239,10.4595,10.4025,10.4452,33186.3826
2007-12-24 09:40:00,29.36,29.36,29.25,29.26,12000.979671809942,10.4631,10.4631,10.4239,10.4274,12000.9797
2007-12-24 09:45:00,29.24,29.37,29.23,29.33,27675.728630908645,10.4203,10.4666,10.4167,10.4524,27675.7286
2007-12-24 09:50:00,29.33,29.4,29.3,29.3,43472.936566250304,10.4524,10.4773,10.4417,10.4417,43472.9366
2007-12-24 09:55:00,29.29,29.31,29.28,29.31,31839.33382316924,10.4381,10.4452,10.4345,10.4452,31839.3338
2007-12-24 10:00:00,29.3,29.35,29.3,29.35,43717.85451873622,10.4417,10.4595,10.4417,10.4595,43717.8545
2007-12-24 10:05:00,29.35,29.42,29.34,29.36,63433.74969385256,10.4595,10.4844,10.4559,10.4631,63433.7497
2007-12-24 10:10:00,29.36,29.36,29.31,29.31,28777.85941709527,10.4631,10.4631,10.4452,10.4452,28777.8594
2007-12-24 10:15:00,29.31,29.33,29.31,29.32,10653.9309331374,10.4452,10.4524,10.4452,10.4488,10653.9309
2007-12-24 10:20:00,29.32,29.41,29.31,29.4,29512.613274553023,10.4488,10.4809,10.4452,10.4773,29512.6133
2007-12-24 10:25:00,29.4,29.43,29.38,29.38,16899.338721528286,10.4773,10.488,10.4702,10.4702,16899.3387
2007-12-24 10:30:00,29.39,29.39,29.28,29.28,11511.143766838108,10.4737,10.4737,10.4345,10.4345,11511.1438
2007-12-24 10:35:00,29.28,29.33,29.28,29.33,16287.043840313494,10.4345,10.4524,10.4345,10.4524,16287.0438
2007-12-24 10:40:00,29.32,29.32,29.29,29.31,6122.94881214793,10.4488,10.4488,10.4381,10.4452,6122.9488
2007-12-24 10:45:00,29.3,29.31,29.29,29.31,5878.0308596620125,10.4417,10.4452,10.4381,10.4452,5878.0309
2007-12-24 10:50:00,29.32,29.32,29.32,29.32,15184.913054126866,10.4488,10.4488,10.4488,10.4488,15184.9131
2007-12-24 10:55:00,29.32,29.32,29.32,29.32,12245.89762429586,10.4488,10.4488,10.4488,10.4488,12245.8976
2007-12-24 11:00:00,29.31,29.31,29.27,29.29,19593.436198873376,10.4452,10.4452,10.431,10.4381,19593.4362
2007-12-24 11:05:00,29.3,29.3,29.29,29.3,4898.359049718344,10.4417,10.4417,10.4381,10.4417,4898.359
2007-12-24 11:10:00,29.3,29.31,29.28,29.29,8572.128337007101,10.4417,10.4452,10.4345,10.4381,8572.1283
2007-12-24 11:15:00,29.3,29.32,29.28,29.28,10041.636051922604,10.4417,10.4488,10.4345,10.4345,10041.6361
2007-12-24 11:20:00,29.28,29.32,29.28,29.32,13103.11045799657,10.4345,10.4488,10.4345,10.4488,13103.1105
2007-12-24 11:25:00,29.32,29.35,29.31,29.32,17511.63360274308,10.4488,10.4595,10.4452,10.4488,17511.6336
2007-12-24 11:30:00,29.32,29.32,29.31,29.32,7837.37447954935,10.4488,10.4488,10.4452,10.4488,7837.3745
2007-12-24 11:35:00,29.32,29.32,29.3,29.32,9919.177075679649,10.4488,10.4488,10.4417,10.4488,9919.1771
2007-12-24 11:40:00,29.32,29.32,29.31,29.32,8572.128337007101,10.4488,10.4488,10.4452,10.4488,8572.1283
2007-12-24 11:45:00,29.32,29.32,29.28,29.29,48861.13152094048,10.4488,10.4488,10.4345,10.4381,48861.1315
2007-12-24 11:50:00,29.29,29.29,29.22,29.22,31594.41587068332,10.4381,10.4381,10.4132,10.4132,31594.4159
2007-12-24 11:55:00,29.21,29.22,29.21,29.21,5878.0308596620125,10.4096,10.4132,10.4096,10.4096,5878.0309
2007-12-24 12:00:00,29.22,29.23,29.2,29.23,43105.55963752143,10.4132,10.4167,10.406,10.4167,43105.5596
2007-12-24 12:05:00,29.23,29.24,29.22,29.24,9919.177075679649,10.4167,10.4203,10.4132,10.4203,9919.1771
2007-12-24 12:10:00,29.24,29.24,29.23,29.23,3918.687239774675,10.4203,10.4203,10.4167,10.4167,3918.6872
2007-12-24 12:15:00,29.23,29.23,29.23,29.23,23757.041391133967,10.4167,10.4167,10.4167,10.4167,23757.0414
2007-12-24 12:20:00,29.23,29.23,29.21,29.22,11266.22581435219,10.4167,10.4167,10.4096,10.4132,11266.2258
2007-12-24 12:25:00,29.22,29.23,29.22,29.22,7959.833455792309,10.4132,10.4167,10.4132,10.4132,7959.8335
2007-12-24 12:30:00,29.23,29.25,29.23,29.25,13592.946362968403,10.4167,10.4239,10.4167,10.4239,13592.9464
2007-12-24 12:35:00,29.25,29.25,29.23,29.25,14450.159196669114,10.4239,10.4239,10.4167,10.4239,14450.1592
2007-12-24 12:40:00,29.24,29.28,29.24,29.28,29145.236345824145,10.4203,10.4345,10.4203,10.4345,29145.2363
2007-12-24 12:45:00,29.28,29.32,29.28,29.32,31227.038941954444,10.4345,10.4488,10.4345,10.4488,31227.0389
2007-12-24 12:50:00,29.32,29.34,29.3,29.32,56331.12907176096,10.4488,10.4559,10.4417,10.4488,56331.1291
2007-12-24 12:55:00,29.32,29.33,29.29,29.33,44085.2314474651,10.4488,10.4524,10.4381,10.4524,44085.2314
2007-12-24 13:00:00,29.3,29.34,29.3,29.34,29879.990203281897,10.4417,10.4559,10.4417,10.4559,29879.9902
2007-12-24 13:05:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:10:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:15:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:20:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:25:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:30:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:35:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:40:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:45:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:50:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:55:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:00:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:05:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:10:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:15:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:20:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:25:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:30:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:35:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:40:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:45:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:50:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:55:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:00:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:05:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:10:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:15:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:20:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:25:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:30:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:35:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:40:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:45:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:50:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:55:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-26 09:30:00,29.13,29.34,29.13,29.28,48003.91868723977,10.3811,10.4559,10.3811,10.4345,48003.9187
2007-12-26 09:35:00,29.29,29.32,29.28,29.28,47146.70585353906,10.4381,10.4488,10.4345,10.4345,47146.7059
2007-12-26 09:40:00,29.28,29.32,29.28,29.31,18858.682341415624,10.4345,10.4488,10.4345,10.4452,18858.6823
2007-12-26 09:45:00,29.31,29.32,29.29,29.31,47881.45971099681,10.4452,10.4488,10.4381,10.4452,47881.4597
2007-12-26 09:50:00,29.31,29.31,29.29,29.3,22532.45162870438,10.4452,10.4452,10.4381,10.4417,22532.4516
2007-12-26 09:55:00,29.3,29.31,29.28,29.31,17144.256674014203,10.4417,10.4452,10.4345,10.4452,17144.2567
2007-12-26 10:00:00,29.31,29.31,29.28,29.29,22409.992652461424,10.4452,10.4452,10.4345,10.4381,22409.9927
2007-12-26 10:05:00,29.29,29.3,29.28,29.29,12245.89762429586,10.4381,10.4417,10.4345,10.4381,12245.8976
2007-12-26 10:10:00,29.29,29.29,29.28,29.28,17756.551555228998,10.4381,10.4381,10.4345,10.4345,17756.5516
2007-12-26 10:15:00,29.29,29.32,29.28,29.32,32451.628704384028,10.4381,10.4488,10.4345,10.4488,32451.6287
2007-12-26 10:20:00,29.32,29.34,29.31,29.34,41636.051922605926,10.4488,10.4559,10.4452,10.4559,41636.0519
2007-12-26 10:25:00,29.34,29.43,29.33,29.43,28777.85941709527,10.4559,10.488,10.4524,10.488,28777.8594
2007-12-26 10:30:00,29.42,29.45,29.42,29.43,20818.025961302963,10.4844,10.4951,10.4844,10.488,20818.026
2007-12-26 10:35:00,29.43,29.47,29.42,29.46,24124.418319862845,10.488,10.5023,10.4844,10.4987,24124.4183
2007-12-26 10:40:00,29.46,29.46,29.43,29.45,18981.141317658585,10.4987,10.4987,10.488,10.4951,18981.1413
2007-12-26 10:45:00,29.45,29.45,29.42,29.42,18736.223365172667,10.4951,10.4951,10.4844,10.4844,18736.2234
2007-12-26 10:50:00,29.43,29.47,29.42,29.46,24491.79524859172,10.488,10.5023,10.4844,10.4987,24491.7952
2007-12-26 10:55:00,29.46,29.48,29.45,29.45,14205.241244183198,10.4987,10.5058,10.4951,10.4951,14205.2412
2007-12-26 11:00:00,29.45,29.45,29.39,29.41,64168.50355131031,10.4951,10.4951,10.4737,10.4809,64168.5036
2007-12-26 11:05:00,29.41,29.41,29.35,29.37,53024.73671320108,10.4809,10.4809,10.4595,10.4666,53024.7367
2007-12-26 11:10:00,29.38,29.41,29.36,29.4,36737.69287288758,10.4702,10.4809,10.4631,10.4773,36737.6929
2007-12-26 11:15:00,29.39,29.4,29.36,29.37,16531.96179279941,10.4737,10.4773,10.4631,10.4666,16531.9618
2007-12-26 11:20:00,29.38,29.38,29.32,29.32,26206.22091599314,10.4702,10.4702,10.4488,10.4488,26206.2209
2007-12-26 11:25:00,29.32,29.33,29.3,29.3,19470.977222630416,10.4488,10.4524,10.4417,10.4417,19470.9772
2007-12-26 11:30:00,29.31,29.32,29.3,29.32,20818.025961302963,10.4452,10.4488,10.4417,10.4488,20818.026
2007-12-26 11:35:00,29.32,29.32,29.32,29.32,12368.356600538818,10.4488,10.4488,10.4488,10.4488,12368.3566
2007-12-26 11:40:00,29.32,29.32,29.32,29.32,8204.751408278225,10.4488,10.4488,10.4488,10.4488,8204.7514
2007-12-26 11:45:00,29.32,29.32,29.32,29.32,24736.71320107764,10.4488,10.4488,10.4488,10.4488,24736.7132
2007-12-26 11:50:00,29.32,29.34,29.32,29.34,22409.992652461424,10.4488,10.4559,10.4488,10.4559,22409.9927
2007-12-26 11:55:00,29.33,29.33,29.32,29.32,27675.728630908645,10.4524,10.4524,10.4488,10.4488,27675.7286
2007-12-26 12:00:00,29.32,29.37,29.32,29.37,36002.93901542983,10.4488,10.4666,10.4488,10.4666,36002.939
2007-12-26 12:05:00,29.37,29.37,29.36,29.37,11143.766838109234,10.4666,10.4666,10.4631,10.4666,11143.7668
2007-12-26 12:10:00,29.37,29.38,29.37,29.38,8939.505265735977,10.4666,10.4702,10.4666,10.4702,8939.5053
2007-12-26 12:15:00,29.38,29.41,29.38,29.4,27675.728630908645,10.4702,10.4809,10.4702,10.4773,27675.7286
2007-12-26 12:20:00,29.4,29.42,29.38,29.4,38084.74161156012,10.4773,10.4844,10.4702,10.4773,38084.7416
2007-12-26 12:25:00,29.4,29.41,29.38,29.4,30737.20303698261,10.4773,10.4809,10.4702,10.4773,30737.203
2007-12-26 12:30:00,29.4,29.41,29.39,29.4,22287.533676218467,10.4773,10.4809,10.4737,10.4773,22287.5337
2007-12-26 12:35:00,29.4,29.41,29.38,29.39,12123.4386480529,10.4773,10.4809,10.4702,10.4737,12123.4386
2007-12-26 12:40:00,29.39,29.39,29.38,29.39,6980.161645848641,10.4737,10.4737,10.4702,10.4737,6980.1616
2007-12-26 12:45:00,29.39,29.39,29.37,29.37,8939.505265735977,10.4737,10.4737,10.4666,10.4666,8939.5053
2007-12-26 12:50:00,29.37,29.39,29.36,29.39,36370.31594415871,10.4666,10.4737,10.4631,10.4737,36370.3159
2007-12-26 12:55:00,29.39,29.4,29.39,29.4,39921.6262552045,10.4737,10.4773,10.4737,10.4773,39921.6263
2007-12-26 13:00:00,29.4,29.4,29.38,29.4,54861.621356845455,10.4773,10.4773,10.4702,10.4773,54861.6214
2007-12-26 13:05:00,29.4,29.41,29.37,29.41,59270.14450159196,10.4773,10.4809,10.4666,10.4809,59270.1445
2007-12-26 13:10:00,29.41,29.41,29.39,29.39,41146.21601763409,10.4809,10.4809,10.4737,10.4737,41146.216
2007-12-26 13:15:00,29.39,29.41,29.38,29.4,20573.10800881705,10.4737,10.4809,10.4702,10.4773,20573.108
2007-12-26 13:20:00,29.4,29.41,29.38,29.39,42125.88782757776,10.4773,10.4809,10.4702,10.4737,42125.8878
2007-12-26 13:25:00,29.39,29.4,29.38,29.4,10164.095028165564,10.4737,10.4773,10.4702,10.4773,10164.095
2007-12-26 13:30:00,29.4,29.4,29.39,29.39,5633.112907176095,10.4773,10.4773,10.4737,10.4737,5633.1129
2007-12-26 13:35:00,29.4,29.4,29.32,29.36,43840.31349497918,10.4773,10.4773,10.4488,10.4631,43840.3135
2007-12-26 13:40:00,29.36,29.36,29.33,29.34,11388.684790595147,10.4631,10.4631,10.4524,10.4559,11388.6848
2007-12-26 13:45:00,29.34,29.34,29.32,29.33,35390.64413421504,10.4559,10.4559,10.4488,10.4524,35390.6441
2007-12-26 13:50:00,29.32,29.33,29.31,29.32,26206.22091599314,10.4488,10.4524,10.4452,10.4488,26206.2209
2007-12-26 13:55:00,29.32,29.36,29.32,29.36,30124.90815576781,10.4488,10.4631,10.4488,10.4631,30124.9082
2007-12-26 14:00:00,29.36,29.39,29.36,29.39,27798.1876071516,10.4631,10.4737,10.4631,10.4737,27798.1876
2007-12-26 14:05:00,29.39,29.4,29.38,29.39,21062.94391378888,10.4737,10.4773,10.4702,10.4737,21062.9439
2007-12-26 14:10:00,29.39,29.39,29.37,29.38,22654.91060494734,10.4737,10.4737,10.4666,10.4702,22654.9106
2007-12-26 14:15:00,29.38,29.4,29.37,29.39,68577.02669605681,10.4702,10.4773,10.4666,10.4737,68577.0267
2007-12-26 14:20:00,29.4,29.46,29.4,29.44,96007.83737447954,10.4773,10.4987,10.4773,10.4916,96007.8374
2007-12-26 14:25:00,29.44,29.44,29.43,29.44,12858.192505510651,10.4916,10.4916,10.488,10.4916,12858.1925
2007-12-26 14:30:00,29.43,29.48,29.43,29.48,58412.93166789125,10.488,10.5058,10.488,10.5058,58412.9317
2007-12-26 14:35:00,29.47,29.48,29.46,29.47,42125.88782757776,10.5023,10.5058,10.4987,10.5023,42125.8878
2007-12-26 14:40:00,29.46,29.48,29.46,29.47,29512.613274553023,10.4987,10.5058,10.4987,10.5023,29512.6133
2007-12-26 14:45:00,29.47,29.48,29.46,29.47,35513.103110458,10.5023,10.5058,10.4987,10.5023,35513.1031
2007-12-26 14:50:00,29.47,29.48,29.46,29.47,36125.397991672784,10.5023,10.5058,10.4987,10.5023,36125.398
2007-12-26 14:55:00,29.47,29.48,29.46,29.47,21430.320842517754,10.5023,10.5058,10.4987,10.5023,21430.3208
2007-12-26 15:00:00,29.46,29.47,29.45,29.46,23879.500367376928,10.4987,10.5023,10.4951,10.4987,23879.5004
2007-12-26 15:05:00,29.47,29.47,29.44,29.45,46044.57506735243,10.5023,10.5023,10.4916,10.4951,46044.5751
2007-12-26 15:10:00,29.45,29.46,29.43,29.45,38697.03649277492,10.4951,10.4987,10.488,10.4951,38697.0365
2007-12-26 15:15:00,29.45,29.46,29.44,29.45,37227.52877785941,10.4951,10.4987,10.4916,10.4951,37227.5288
2007-12-26 15:20:00,29.45,29.48,29.45,29.47,31961.7927994122,10.4951,10.5058,10.4951,10.5023,31961.7928
2007-12-26 15:25:00,29.46,29.48,29.44,29.45,33186.38256184178,10.4987,10.5058,10.4916,10.4951,33186.3826
2007-12-26 15:30:00,29.45,29.5,29.44,29.49,46167.03404359539,10.4951,10.5129,10.4916,10.5094,46167.034
2007-12-26 15:35:00,29.49,29.51,29.46,29.48,48861.13152094048,10.5094,10.5165,10.4987,10.5058,48861.1315
2007-12-26 15:40:00,29.48,29.51,29.47,29.51,56820.9649767328,10.5058,10.5165,10.5023,10.5165,56820.965
2007-12-26 15:45:00,29.51,29.56,29.5,29.56,102865.54004408522,10.5165,10.5343,10.5129,10.5343,102865.54
2007-12-26 15:50:00,29.56,29.57,29.49,29.5,74944.89346069067,10.5343,10.5379,10.5094,10.5129,74944.8935
2007-12-26 15:55:00,29.49,29.5,29.46,29.49,65760.47024246877,10.5094,10.5129,10.4987,10.5094,65760.4702
2007-12-27 09:30:00,29.36,29.5,29.36,29.5,14572.618172912073,10.4631,10.5129,10.4631,10.5129,14572.6182
2007-12-27 09:35:00,29.5,29.5,29.45,29.45,8082.292432035268,10.5129,10.5129,10.4951,10.4951,8082.2924
2007-12-27 09:40:00,29.45,29.48,29.39,29.4,17266.715650257163,10.4951,10.5058,10.4737,10.4773,17266.7157
2007-12-27 09:45:00,29.4,29.43,29.38,29.4,22042.61572373255,10.4773,10.488,10.4702,10.4773,22042.6157
2007-12-27 09:50:00,29.4,29.45,29.39,29.45,21920.15674748959,10.4773,10.4951,10.4737,10.4951,21920.1567
2007-12-27 09:55:00,29.45,29.46,29.41,29.42,48738.672544697525,10.4951,10.4987,10.4809,10.4844,48738.6725
2007-12-27 10:00:00,29.41,29.41,29.38,29.41,22532.45162870438,10.4809,10.4809,10.4702,10.4809,22532.4516
2007-12-27 10:05:00,29.4,29.47,29.39,29.47,29635.07225079598,10.4773,10.5023,10.4737,10.5023,29635.0723
2007-12-27 10:10:00,29.46,29.48,29.45,29.47,31349.4979181974,10.4987,10.5058,10.4951,10.5023,31349.4979
2007-12-27 10:15:00,29.48,29.5,29.47,29.5,21430.320842517754,10.5058,10.5129,10.5023,10.5129,21430.3208
2007-12-27 10:20:00,29.5,29.53,29.49,29.53,17756.551555228998,10.5129,10.5236,10.5094,10.5236,17756.5516
2007-12-27 10:25:00,29.53,29.55,29.45,29.45,49840.80333088415,10.5236,10.5308,10.4951,10.4951,49840.8033
2007-12-27 10:30:00,29.47,29.57,29.47,29.55,34410.972324271366,10.5023,10.5379,10.5023,10.5308,34410.9723
2007-12-27 10:35:00,29.55,29.59,29.49,29.5,30492.28508449669,10.5308,10.545,10.5094,10.5129,30492.2851
2007-12-27 10:40:00,29.5,29.52,29.48,29.51,19838.354151359294,10.5129,10.5201,10.5058,10.5165,19838.3542
2007-12-27 10:45:00,29.5,29.52,29.48,29.5,11143.766838109234,10.5129,10.5201,10.5058,10.5129,11143.7668
2007-12-27 10:50:00,29.49,29.51,29.47,29.47,9919.177075679649,10.5094,10.5165,10.5023,10.5023,9919.1771
2007-12-27 10:55:00,29.48,29.5,29.47,29.49,8939.505265735977,10.5058,10.5129,10.5023,10.5094,8939.5053
2007-12-27 11:00:00,29.49,29.5,29.44,29.44,12000.979671809942,10.5094,10.5129,10.4916,10.4916,12000.9797
2007-12-27 11:05:00,29.45,29.47,29.45,29.47,13225.569434239527,10.4951,10.5023,10.4951,10.5023,13225.5694
2007-12-27 11:10:00,29.45,29.48,29.44,29.45,18246.38746020084,10.4951,10.5058,10.4916,10.4951,18246.3875
2007-12-27 11:15:00,29.45,29.46,29.41,29.45,20695.56698506,10.4951,10.4987,10.4809,10.4951,20695.567
2007-12-27 11:20:00,29.45,29.45,29.41,29.41,12000.979671809942,10.4951,10.4951,10.4809,10.4809,12000.9797
2007-12-27 11:25:00,29.43,29.44,29.41,29.43,26573.59784472201,10.488,10.4916,10.4809,10.488,26573.5978
2007-12-27 11:30:00,29.42,29.43,29.41,29.41,9429.341170707812,10.4844,10.488,10.4809,10.4809,9429.3412
2007-12-27 11:35:00,29.41,29.43,29.39,29.41,13715.405339211364,10.4809,10.488,10.4737,10.4809,13715.4053
2007-12-27 11:40:00,29.4,29.41,29.39,29.39,14572.618172912073,10.4773,10.4809,10.4737,10.4737,14572.6182
2007-12-27 11:45:00,29.4,29.41,29.39,29.4,8572.128337007101,10.4773,10.4809,10.4737,10.4773,8572.1283
2007-12-27 11:50:00,29.4,29.41,29.39,29.39,12245.89762429586,10.4773,10.4809,10.4737,10.4737,12245.8976
2007-12-27 11:55:00,29.39,29.43,29.38,29.43,15674.7489590987,10.4737,10.488,10.4702,10.488,15674.749
2007-12-27 12:00:00,29.43,29.43,29.41,29.41,10164.095028165564,10.488,10.488,10.4809,10.4809,10164.095
2007-12-27 12:05:00,29.41,29.42,29.36,29.37,16899.338721528286,10.4809,10.4844,10.4631,10.4666,16899.3387
2007-12-27 12:10:00,29.37,29.38,29.36,29.37,15062.454077883907,10.4666,10.4702,10.4631,10.4666,15062.4541
2007-12-27 12:15:00,29.37,29.39,29.37,29.38,6245.4077883908885,10.4666,10.4737,10.4666,10.4702,6245.4078
2007-12-27 12:20:00,29.38,29.4,29.37,29.4,7959.833455792309,10.4702,10.4773,10.4666,10.4773,7959.8335
2007-12-27 12:25:00,29.39,29.41,29.36,29.37,19470.977222630416,10.4737,10.4809,10.4631,10.4666,19470.9772
2007-12-27 12:30:00,29.36,29.36,29.33,29.35,20695.56698506,10.4631,10.4631,10.4524,10.4595,20695.567
2007-12-27 12:35:00,29.34,29.36,29.28,29.29,31594.41587068332,10.4559,10.4631,10.4345,10.4381,31594.4159
2007-12-27 12:40:00,29.29,29.33,29.29,29.33,12613.274553024736,10.4381,10.4524,10.4381,10.4524,12613.2746
2007-12-27 12:45:00,29.33,29.35,29.32,29.34,13715.405339211364,10.4524,10.4595,10.4488,10.4559,13715.4053
2007-12-27 12:50:00,29.34,29.37,29.34,29.36,11878.520695566984,10.4559,10.4666,10.4559,10.4631,11878.5207
2007-12-27 12:55:00,29.37,29.37,29.35,29.37,9796.718099436688,10.4666,10.4666,10.4595,10.4666,9796.7181
2007-12-27 13:00:00,29.37,29.37,29.36,29.36,5510.653930933137,10.4666,10.4666,10.4631,10.4631,5510.6539
2007-12-27 13:05:00,29.36,29.36,29.29,29.34,24369.336272348763,10.4631,10.4631,10.4381,10.4559,24369.3363
2007-12-27 13:10:00,29.35,29.38,29.34,29.36,15797.20793534166,10.4595,10.4702,10.4559,10.4631,15797.2079
2007-12-27 13:15:00,29.37,29.39,29.36,29.38,6245.4077883908885,10.4666,10.4737,10.4631,10.4702,6245.4078
2007-12-27 13:20:00,29.37,29.37,29.35,29.36,11878.520695566984,10.4666,10.4666,10.4595,10.4631,11878.5207
2007-12-27 13:25:00,29.36,29.38,29.36,29.38,8449.669360764143,10.4631,10.4702,10.4631,10.4702,8449.6694
2007-12-27 13:30:00,29.38,29.4,29.37,29.39,10164.095028165564,10.4702,10.4773,10.4666,10.4737,10164.095
2007-12-27 13:35:00,29.38,29.39,29.36,29.37,9919.177075679649,10.4702,10.4737,10.4631,10.4666,9919.1771
2007-12-27 13:40:00,29.39,29.39,29.36,29.36,8327.210384521184,10.4737,10.4737,10.4631,10.4631,8327.2104
2007-12-27 13:45:00,29.36,29.39,29.36,29.39,13715.405339211364,10.4631,10.4737,10.4631,10.4737,13715.4053
2007-12-27 13:50:00,29.39,29.39,29.35,29.36,16531.96179279941,10.4737,10.4737,10.4595,10.4631,16531.9618
2007-12-27 13:55:00,29.36,29.37,29.34,29.36,11021.307861866277,10.4631,10.4666,10.4559,10.4631,11021.3079
2007-12-27 14:00:00,29.36,29.38,29.34,29.36,14695.077149155031,10.4631,10.4702,10.4559,10.4631,14695.0771
2007-12-27 14:05:00,29.36,29.39,29.36,29.39,26328.679892236098,10.4631,10.4737,10.4631,10.4737,26328.6799
2007-12-27 14:10:00,29.39,29.39,29.36,29.37,12000.979671809942,10.4737,10.4737,10.4631,10.4666,12000.9797
2007-12-27 14:15:00,29.36,29.41,29.36,29.4,28043.10555963752,10.4631,10.4809,10.4631,10.4773,28043.1056
2007-12-27 14:20:00,29.4,29.42,29.39,29.42,18736.223365172667,10.4773,10.4844,10.4737,10.4844,18736.2234
2007-12-27 14:25:00,29.42,29.44,29.4,29.41,17266.715650257163,10.4844,10.4916,10.4773,10.4809,17266.7157
2007-12-27 14:30:00,29.41,29.42,29.4,29.41,25471.46705853539,10.4809,10.4844,10.4773,10.4809,25471.4671
2007-12-27 14:35:00,29.41,29.43,29.41,29.42,16531.96179279941,10.4809,10.488,10.4809,10.4844,16531.9618
2007-12-27 14:40:00,29.41,29.45,29.39,29.44,30982.120989468527,10.4809,10.4951,10.4737,10.4916,30982.121
2007-12-27 14:45:00,29.43,29.49,29.41,29.48,15062.454077883907,10.488,10.5094,10.4809,10.5058,15062.4541
2007-12-27 14:50:00,29.47,29.47,29.42,29.45,19226.0592701445,10.5023,10.5023,10.4844,10.4951,19226.0593
2007-12-27 14:55:00,29.46,29.46,29.41,29.43,12368.356600538818,10.4987,10.4987,10.4809,10.488,12368.3566
2007-12-27 15:00:00,29.43,29.45,29.41,29.43,24246.8772961058,10.488,10.4951,10.4809,10.488,24246.8773
2007-12-27 15:05:00,29.43,29.47,29.43,29.46,32451.628704384028,10.488,10.5023,10.488,10.4987,32451.6287
2007-12-27 15:10:00,29.45,29.47,29.43,29.44,15184.913054126866,10.4951,10.5023,10.488,10.4916,15184.9131
2007-12-27 15:15:00,29.44,29.45,29.42,29.42,12490.815576781775,10.4916,10.4951,10.4844,10.4844,12490.8156
2007-12-27 15:20:00,29.42,29.44,29.41,29.42,15062.454077883907,10.4844,10.4916,10.4809,10.4844,15062.4541
2007-12-27 15:25:00,29.41,29.44,29.41,29.41,12980.651481753612,10.4809,10.4916,10.4809,10.4809,12980.6515
2007-12-27 15:30:00,29.41,29.41,29.36,29.41,31349.4979181974,10.4809,10.4809,10.4631,10.4809,31349.4979
2007-12-27 15:35:00,29.4,29.4,29.36,29.36,19593.436198873376,10.4773,10.4773,10.4631,10.4631,19593.4362
2007-12-27 15:40:00,29.36,29.36,29.32,29.32,56820.9649767328,10.4631,10.4631,10.4488,10.4488,56820.965
2007-12-27 15:45:00,29.32,29.33,29.27,29.28,59882.43938280676,10.4488,10.4524,10.431,10.4345,59882.4394
2007-12-27 15:50:00,29.28,29.33,29.28,29.32,57555.71883419054,10.4345,10.4524,10.4345,10.4488,57555.7188
2007-12-27 15:55:00,29.32,29.34,29.31,29.33,100661.27847171196,10.4488,10.4559,10.4452,10.4524,100661.2785
2007-12-28 09:30:00,29.37,29.55,29.37,29.54,42738.18270879255,10.4666,10.5308,10.4666,10.5272,42738.1827
2007-12-28 09:35:00,29.52,29.54,29.5,29.52,9674.25912319373,10.5201,10.5272,10.5129,10.5201,9674.2591
2007-12-28 09:40:00,29.52,29.58,29.5,29.58,36982.6108253735,10.5201,10.5415,10.5129,10.5415,36982.6108
2007-12-28 09:45:00,29.58,29.6,29.57,29.6,42003.4288513348,10.5415,10.5486,10.5379,10.5486,42003.4289
2007-12-28 09:50:00,29.59,29.64,29.57,29.64,40166.54420769042,10.545,10.5628,10.5379,10.5628,40166.5442
2007-12-28 09:55:00,29.64,29.64,29.62,29.63,25104.090129806515,10.5628,10.5628,10.5557,10.5593,25104.0901
2007-12-28 10:00:00,29.63,29.68,29.58,29.59,64168.50355131031,10.5593,10.5771,10.5415,10.545,64168.5036
2007-12-28 10:05:00,29.59,29.61,29.54,29.55,35513.103110458,10.545,10.5521,10.5272,10.5308,35513.1031
2007-12-28 10:10:00,29.55,29.62,29.55,29.61,19103.60029390154,10.5308,10.5557,10.5308,10.5521,19103.6003
2007-12-28 10:15:00,29.6,29.63,29.59,29.63,22287.533676218467,10.5486,10.5593,10.545,10.5593,22287.5337
2007-12-28 10:20:00,29.63,29.68,29.63,29.68,25593.926034778346,10.5593,10.5771,10.5593,10.5771,25593.926
2007-12-28 10:25:00,29.68,29.68,29.68,29.68,122.4589762429586,10.5771,10.5771,10.5771,10.5771,122.459
2007-12-28 10:30:00,29.7,29.77,29.69,29.73,69311.78055351457,10.5842,10.6092,10.5807,10.5949,69311.7806
2007-12-28 10:35:00,29.73,29.73,29.73,29.73,0.0,10.5949,10.5949,10.5949,10.5949,0.0
2007-12-28 10:40:00,29.73,29.73,29.73,29.73,0.0,10.5949,10.5949,10.5949,10.5949,0.0
2007-12-28 10:45:00,29.73,29.73,29.73,29.73,0.0,10.5949,10.5949,10.5949,10.5949,0.0
2007-12-28 10:50:00,29.73,29.73,29.73,29.73,0.0,10.5949,10.5949,10.5949,10.5949,0.0
2007-12-28 10:55:00,29.75,29.75,29.73,29.75,2939.0154298310063,10.602,10.602,10.5949,10.602,2939.0154
2007-12-28 11:00:00,29.75,29.75,29.72,29.74,19960.81312760225,10.602,10.602,10.5914,10.5985,19960.8131
2007-12-28 11:05:00,29.74,29.8,29.73,29.77,62331.61890766593,10.5985,10.6199,10.5949,10.6092,62331.6189
2007-12-28 11:10:00,29.77,29.81,29.76,29.79,28655.400440852314,10.6092,10.6234,10.6056,10.6163,28655.4004
2007-12-28 11:15:00,29.79,29.81,29.78,29.81,30614.74406073965,10.6163,10.6234,10.6127,10.6234,30614.7441
2007-12-28 11:20:00,29.81,29.84,29.81,29.82,22654.91060494734,10.6234,10.6341,10.6234,10.627,22654.9106
2007-12-28 11:25:00,29.83,29.85,29.82,29.85,20940.48493754592,10.6306,10.6377,10.627,10.6377,20940.4849
2007-12-28 11:30:00,29.85,29.85,29.83,29.85,22654.91060494734,10.6377,10.6377,10.6306,10.6377,22654.9106
2007-12-28 11:35:00,29.85,29.9,29.82,29.89,50330.63923585598,10.6377,10.6555,10.627,10.6519,50330.6392
2007-12-28 11:40:00,29.88,29.9,29.88,29.9,27308.351702179767,10.6484,10.6555,10.6484,10.6555,27308.3517
2007-12-28 11:45:00,29.9,29.9,29.89,29.9,12735.733529267694,10.6555,10.6555,10.6519,10.6555,12735.7335
2007-12-28 11:50:00,29.89,29.9,29.87,29.89,37717.36468283125,10.6519,10.6555,10.6448,10.6519,37717.3647
2007-12-28 11:55:00,29.89,29.89,29.82,29.82,51187.85206955669,10.6519,10.6519,10.627,10.627,51187.8521
2007-12-28 12:00:00,29.83,29.83,29.81,29.81,14572.618172912073,10.6306,10.6306,10.6234,10.6234,14572.6182
2007-12-28 12:05:00,29.82,29.84,29.82,29.83,20450.649032574085,10.627,10.6341,10.627,10.6306,20450.649
2007-12-28 12:10:00,29.83,29.84,29.81,29.82,42003.4288513348,10.6306,10.6341,10.6234,10.627,42003.4289
2007-12-28 12:15:00,29.83,29.84,29.77,29.77,68209.64976732794,10.6306,10.6341,10.6092,10.6092,68209.6498
2007-12-28 12:20:00,29.78,29.8,29.77,29.77,12368.356600538818,10.6127,10.6199,10.6092,10.6092,12368.3566
2007-12-28 12:25:00,29.77,29.78,29.76,29.77,25716.385011021302,10.6092,10.6127,10.6056,10.6092,25716.385
2007-12-28 12:30:00,29.77,29.81,29.77,29.8,39554.24932647563,10.6092,10.6234,10.6092,10.6199,39554.2493
2007-12-28 12:35:00,29.81,29.81,29.77,29.81,28165.56453588048,10.6234,10.6234,10.6092,10.6234,28165.5645
2007-12-28 12:40:00,29.8,29.81,29.79,29.8,36492.77492040167,10.6199,10.6234,10.6163,10.6199,36492.7749
2007-12-28 12:45:00,29.8,29.81,29.77,29.81,44697.52632867989,10.6199,10.6234,10.6092,10.6234,44697.5263
2007-12-28 12:50:00,29.81,29.81,29.73,29.77,76781.77810433504,10.6234,10.6234,10.5949,10.6092,76781.7781
2007-12-28 12:55:00,29.76,29.78,29.72,29.72,42615.7237325496,10.6056,10.6127,10.5914,10.5914,42615.7237
2007-12-28 13:00:00,29.72,29.73,29.71,29.71,28410.4824883664,10.5914,10.5949,10.5878,10.5878,28410.4825
2007-12-28 13:05:00,29.71,29.79,29.71,29.79,35145.726181729115,10.5878,10.6163,10.5878,10.6163,35145.7262
2007-12-28 13:10:00,29.8,29.81,29.78,29.81,20450.649032574085,10.6199,10.6234,10.6127,10.6234,20450.649
2007-12-28 13:15:00,29.8,29.81,29.79,29.81,18368.84643644379,10.6199,10.6234,10.6163,10.6234,18368.8464
2007-12-28 13:20:00,29.81,29.81,29.8,29.81,15184.913054126866,10.6234,10.6234,10.6199,10.6234,15184.9131
2007-12-28 13:25:00,29.81,29.81,29.8,29.81,18736.223365172667,10.6234,10.6234,10.6199,10.6234,18736.2234
2007-12-28 13:30:00,29.8,29.81,29.78,29.78,11388.684790595147,10.6199,10.6234,10.6127,10.6127,11388.6848
2007-12-28 13:35:00,29.79,29.81,29.75,29.81,37472.446730345335,10.6163,10.6234,10.602,10.6234,37472.4467
2007-12-28 13:40:00,29.81,29.85,29.81,29.85,29512.613274553023,10.6234,10.6377,10.6234,10.6377,29512.6133
2007-12-28 13:45:00,29.85,29.87,29.84,29.86,33431.3005143277,10.6377,10.6448,10.6341,10.6412,33431.3005
2007-12-28 13:50:00,29.87,29.89,29.8,29.81,78986.0396767083,10.6448,10.6519,10.6199,10.6234,78986.0397
2007-12-28 13:55:00,29.83,29.85,29.81,29.84,18613.764388929707,10.6306,10.6377,10.6234,10.6341,18613.7644
2007-12-28 14:00:00,29.85,29.85,29.8,29.84,36982.6108253735,10.6377,10.6377,10.6199,10.6341,36982.6108
2007-12-28 14:05:00,29.85,29.85,29.81,29.82,9551.80014695077,10.6377,10.6377,10.6234,10.627,9551.8001
2007-12-28 14:10:00,29.82,29.88,29.82,29.87,38574.57751653196,10.627,10.6484,10.627,10.6448,38574.5775
2007-12-28 14:15:00,29.87,29.92,29.87,29.9,42493.26475630664,10.6448,10.6626,10.6448,10.6555,42493.2648
2007-12-28 14:20:00,29.9,29.92,29.88,29.89,17879.010531471955,10.6555,10.6626,10.6484,10.6519,17879.0105
2007-12-28 14:25:00,29.89,29.9,29.78,29.78,32329.16972814107,10.6519,10.6555,10.6127,10.6127,32329.1697
2007-12-28 14:30:00,29.79,29.81,29.77,29.8,26573.59784472201,10.6163,10.6234,10.6092,10.6199,26573.5978
2007-12-28 14:35:00,29.81,29.85,29.81,29.82,36125.397991672784,10.6234,10.6377,10.6234,10.627,36125.398
2007-12-28 14:40:00,29.83,29.84,29.82,29.82,19348.51824638746,10.6306,10.6341,10.627,10.627,19348.5182
2007-12-28 14:45:00,29.83,29.83,29.77,29.79,59025.226549106046,10.6306,10.6306,10.6092,10.6163,59025.2265
2007-12-28 14:50:00,29.79,29.79,29.72,29.72,51555.22899828557,10.6163,10.6163,10.5914,10.5914,51555.229
2007-12-28 14:55:00,29.72,29.73,29.72,29.72,27430.810678422728,10.5914,10.5949,10.5914,10.5914,27430.8107
2007-12-28 15:00:00,29.72,29.77,29.72,29.77,109600.78373744794,10.5914,10.6092,10.5914,10.6092,109600.7837
2007-12-28 15:05:00,29.77,29.81,29.75,29.8,49963.26230712711,10.6092,10.6234,10.602,10.6199,49963.2623
2007-12-28 15:10:00,29.8,29.83,29.79,29.8,50085.72128337007,10.6199,10.6306,10.6163,10.6199,50085.7213
2007-12-28 15:15:00,29.81,29.81,29.76,29.76,35880.48003918687,10.6234,10.6234,10.6056,10.6056,35880.48
2007-12-28 15:20:00,29.77,29.77,29.7,29.72,100048.98359049716,10.6092,10.6092,10.5842,10.5914,100048.9836
2007-12-28 15:25:00,29.72,29.72,29.66,29.68,93803.5758021063,10.5914,10.5914,10.57,10.5771,93803.5758
2007-12-28 15:30:00,29.67,29.72,29.67,29.7,61719.32402645113,10.5735,10.5914,10.5735,10.5842,61719.324
2007-12-28 15:35:00,29.7,29.71,29.64,29.65,62454.07788390889,10.5842,10.5878,10.5628,10.5664,62454.0779
2007-12-28 15:40:00,29.65,29.65,29.62,29.63,100416.36051922606,10.5664,10.5664,10.5557,10.5593,100416.3605
2007-12-28 15:45:00,29.62,29.64,29.59,29.59,101640.95028165563,10.5557,10.5628,10.545,10.545,101640.9503
2007-12-28 15:50:00,29.6,29.62,29.58,29.59,135684.54567719813,10.5486,10.5557,10.5415,10.545,135684.5457
2007-12-28 15:55:00,29.59,29.65,29.58,29.63,190913.54396277247,10.545,10.5664,10.5415,10.5593,190913.544
2007-12-31 09:30:00,29.5,29.6,29.41,29.48,79475.87558168013,10.5129,10.5486,10.4809,10.5058,79475.8756
2007-12-31 09:35:00,29.45,29.48,29.43,29.45,27308.351702179767,10.4951,10.5058,10.488,10.4951,27308.3517
2007-12-31 09:40:00,29.45,29.59,29.45,29.54,49963.26230712711,10.4951,10.545,10.4951,10.5272,49963.2623
2007-12-31 09:45:00,29.54,29.54,29.51,29.52,25716.385011021302,10.5272,10.5272,10.5165,10.5201,25716.385
2007-12-31 09:50:00,29.53,29.58,29.45,29.54,28777.85941709527,10.5236,10.5415,10.4951,10.5272,28777.8594
2007-12-31 09:55:00,29.53,29.59,29.5,29.52,31594.41587068332,10.5236,10.545,10.5129,10.5201,31594.4159
2007-12-31 10:00:00,29.53,29.54,29.47,29.5,30124.90815576781,10.5236,10.5272,10.5023,10.5129,30124.9082
2007-12-31 10:05:00,29.47,29.5,29.46,29.47,13960.32329169728,10.5023,10.5129,10.4987,10.5023,13960.3233
2007-12-31 10:10:00,29.47,29.51,29.45,29.48,39799.16727896155,10.5023,10.5165,10.4951,10.5058,39799.1673
2007-12-31 10:15:00,29.47,29.49,29.45,29.48,37839.82365907421,10.5023,10.5094,10.4951,10.5058,37839.8237
2007-12-31 10:20:00,29.5,29.5,29.45,29.45,16042.125887827577,10.5129,10.5129,10.4951,10.4951,16042.1259
2007-12-31 10:25:00,29.46,29.49,29.45,29.49,8572.128337007101,10.4987,10.5094,10.4951,10.5094,8572.1283
2007-12-31 10:30:00,29.49,29.52,29.48,29.51,15184.913054126866,10.5094,10.5201,10.5058,10.5165,15184.9131
2007-12-31 10:35:00,29.51,29.52,29.44,29.45,27308.351702179767,10.5165,10.5201,10.4916,10.4951,27308.3517
2007-12-31 10:40:00,29.45,29.45,29.42,29.42,8082.292432035268,10.4951,10.4951,10.4844,10.4844,8082.2924
2007-12-31 10:45:00,29.42,29.44,29.41,29.43,10776.389909380356,10.4844,10.4916,10.4809,10.488,10776.3899
2007-12-31 10:50:00,29.44,29.44,29.36,29.39,20205.731080088168,10.4916,10.4916,10.4631,10.4737,20205.7311
2007-12-31 10:55:00,29.38,29.39,29.34,29.36,9061.964241978936,10.4702,10.4737,10.4559,10.4631,9061.9642
2007-12-31 11:00:00,29.36,29.36,29.32,29.35,13348.028410482488,10.4631,10.4631,10.4488,10.4595,13348.0284
2007-12-31 11:05:00,29.35,29.39,29.32,29.38,19593.436198873376,10.4595,10.4737,10.4488,10.4702,19593.4362
2007-12-31 11:10:00,29.38,29.43,29.35,29.4,44819.98530492285,10.4702,10.488,10.4595,10.4773,44819.9853
2007-12-31 11:15:00,29.4,29.43,29.39,29.42,25104.090129806515,10.4773,10.488,10.4737,10.4844,25104.0901
2007-12-31 11:20:00,29.4,29.41,29.34,29.34,15797.20793534166,10.4773,10.4809,10.4559,10.4559,15797.2079
2007-12-31 11:25:00,29.34,29.36,29.32,29.34,35880.48003918687,10.4559,10.4631,10.4488,10.4559,35880.48
2007-12-31 11:30:00,29.34,29.36,29.32,29.32,15797.20793534166,10.4559,10.4631,10.4488,10.4488,15797.2079
2007-12-31 11:35:00,29.32,29.34,29.32,29.34,18491.30541268675,10.4488,10.4559,10.4488,10.4559,18491.3054
2007-12-31 11:40:00,29.32,29.35,29.32,29.34,18981.141317658585,10.4488,10.4595,10.4488,10.4559,18981.1413
2007-12-31 11:45:00,29.33,29.37,29.33,29.35,17634.092578986038,10.4524,10.4666,10.4524,10.4595,17634.0926
2007-12-31 11:50:00,29.36,29.36,29.32,29.33,12980.651481753612,10.4631,10.4631,10.4488,10.4524,12980.6515
2007-12-31 11:55:00,29.33,29.33,29.3,29.31,17634.092578986038,10.4524,10.4524,10.4417,10.4452,17634.0926
2007-12-31 12:00:00,29.31,29.32,29.26,29.27,39064.41342150379,10.4452,10.4488,10.4274,10.431,39064.4134
2007-12-31 12:05:00,29.28,29.28,29.23,29.25,13960.32329169728,10.4345,10.4345,10.4167,10.4239,13960.3233
2007-12-31 12:10:00,29.25,29.25,29.19,29.2,31349.4979181974,10.4239,10.4239,10.4025,10.406,31349.4979
2007-12-31 12:15:00,29.2,29.21,29.18,29.18,20695.56698506,10.406,10.4096,10.3989,10.3989,20695.567
2007-12-31 12:20:00,29.18,29.19,29.15,29.15,17879.010531471955,10.3989,10.4025,10.3882,10.3882,17879.0105
2007-12-31 12:25:00,29.14,29.14,29.12,29.13,19348.51824638746,10.3847,10.3847,10.3775,10.3811,19348.5182
2007-12-31 12:30:00,29.14,29.15,29.13,29.14,21062.94391378888,10.3847,10.3882,10.3811,10.3847,21062.9439
2007-12-31 12:35:00,29.14,29.15,29.12,29.13,11633.602743081066,10.3847,10.3882,10.3775,10.3811,11633.6027
2007-12-31 12:40:00,29.13,29.14,29.13,29.14,11143.766838109234,10.3811,10.3847,10.3811,10.3847,11143.7668
2007-12-31 12:45:00,29.15,29.19,29.14,29.18,22042.61572373255,10.3882,10.4025,10.3847,10.3989,22042.6157
2007-12-31 12:50:00,29.19,29.22,29.18,29.2,16409.50281655645,10.4025,10.4132,10.3989,10.406,16409.5028
2007-12-31 12:55:00,29.2,29.2,29.18,29.19,7225.079598334557,10.406,10.406,10.3989,10.4025,7225.0796
2007-12-31 13:00:00,29.19,29.2,29.19,29.19,5265.73597844722,10.4025,10.406,10.4025,10.4025,5265.736
2007-12-31 13:05:00,29.19,29.2,29.18,29.18,11756.061719324023,10.4025,10.406,10.3989,10.3989,11756.0617
2007-12-31 13:10:00,29.18,29.19,29.17,29.17,9674.25912319373,10.3989,10.4025,10.3953,10.3953,9674.2591
2007-12-31 13:15:00,29.16,29.25,29.16,29.23,19348.51824638746,10.3918,10.4239,10.3918,10.4167,19348.5182
2007-12-31 13:20:00,29.24,29.25,29.23,29.24,6245.4077883908885,10.4203,10.4239,10.4167,10.4203,6245.4078
2007-12-31 13:25:00,29.23,29.25,29.21,29.21,13470.487386725446,10.4167,10.4239,10.4096,10.4096,13470.4874
2007-12-31 13:30:00,29.22,29.22,29.19,29.19,6980.161645848641,10.4132,10.4132,10.4025,10.4025,6980.1616
2007-12-31 13:35:00,29.19,29.21,29.19,29.2,6000.489835904971,10.4025,10.4096,10.4025,10.406,6000.4898
2007-12-31 13:40:00,29.2,29.22,29.19,29.22,6857.702669605682,10.406,10.4132,10.4025,10.4132,6857.7027
2007-12-31 13:45:00,29.21,29.28,29.2,29.28,27430.810678422728,10.4096,10.4345,10.406,10.4345,27430.8107
2007-12-31 13:50:00,29.29,29.29,29.27,29.28,13348.028410482488,10.4381,10.4381,10.431,10.4345,13348.0284
2007-12-31 13:55:00,29.28,29.31,29.28,29.28,18491.30541268675,10.4345,10.4452,10.4345,10.4345,18491.3054
2007-12-31 14:00:00,29.28,29.32,29.28,29.31,19960.81312760225,10.4345,10.4488,10.4345,10.4452,19960.8131
2007-12-31 14:05:00,29.32,29.32,29.23,29.23,9674.25912319373,10.4488,10.4488,10.4167,10.4167,9674.2591
2007-12-31 14:10:00,29.24,29.29,29.24,29.28,14205.241244183198,10.4203,10.4381,10.4203,10.4345,14205.2412
2007-12-31 14:15:00,29.28,29.29,29.24,29.29,16287.043840313494,10.4345,10.4381,10.4203,10.4381,16287.0438
2007-12-31 14:20:00,29.28,29.29,29.23,29.26,10409.01298065148,10.4345,10.4381,10.4167,10.4274,10409.013
2007-12-31 14:25:00,29.24,29.27,29.21,29.21,14572.618172912073,10.4203,10.431,10.4096,10.4096,14572.6182
2007-12-31 14:30:00,29.21,29.23,29.2,29.21,8817.046289493019,10.4096,10.4167,10.406,10.4096,8817.0463
2007-12-31 14:35:00,29.21,29.21,29.2,29.21,6735.243693362723,10.4096,10.4096,10.406,10.4096,6735.2437
2007-12-31 14:40:00,29.2,29.22,29.2,29.21,10164.095028165564,10.406,10.4132,10.406,10.4096,10164.095
2007-12-31 14:45:00,29.21,29.23,29.21,29.22,10286.554004408525,10.4096,10.4167,10.4096,10.4132,10286.554
2007-12-31 14:50:00,29.23,29.25,29.23,29.24,13225.569434239527,10.4167,10.4239,10.4167,10.4203,13225.5694
2007-12-31 14:55:00,29.24,29.25,29.23,29.23,9796.718099436688,10.4203,10.4239,10.4167,10.4167,9796.7181
2007-12-31 15:00:00,29.25,29.25,29.23,29.23,16776.87974528533,10.4239,10.4239,10.4167,10.4167,16776.8797
2007-12-31 15:05:00,29.23,29.24,29.23,29.23,13103.11045799657,10.4167,10.4203,10.4167,10.4167,13103.1105
2007-12-31 15:10:00,29.23,29.26,29.23,29.25,14572.618172912073,10.4167,10.4274,10.4167,10.4239,14572.6182
2007-12-31 15:15:00,29.25,29.25,29.23,29.25,24859.1721773206,10.4239,10.4239,10.4167,10.4239,24859.1722
2007-12-31 15:20:00,29.24,29.27,29.24,29.27,19838.354151359294,10.4203,10.431,10.4203,10.431,19838.3542
2007-12-31 15:25:00,29.27,29.32,29.27,29.3,47881.45971099681,10.431,10.4488,10.431,10.4417,47881.4597
2007-12-31 15:30:00,29.3,29.3,29.28,29.28,23757.041391133967,10.4417,10.4417,10.4345,10.4345,23757.0414
2007-12-31 15:35:00,29.28,29.28,29.28,29.28,41391.133970120005,10.4345,10.4345,10.4345,10.4345,41391.134
2007-12-31 15:40:00,29.28,29.28,29.24,29.28,56943.42395297575,10.4345,10.4345,10.4203,10.4345,56943.424
2007-12-31 15:45:00,29.28,29.28,29.23,29.28,93681.11682586333,10.4345,10.4345,10.4167,10.4345,93681.1168
2007-12-31 15:50:00,29.28,29.28,29.21,29.23,95150.62454077884,10.4345,10.4345,10.4096,10.4167,95150.6245
2007-12-31 15:55:00,29.22,29.23,29.19,29.19,202669.60568209647,10.4132,10.4167,10.4025,10.4025,202669.6057
2008-01-02 09:30:00,29.35,29.4,29.22,29.36,102620.6220915993,10.4595,10.4773,10.4132,10.4631,102620.6221
2008-01-02 09:35:00,29.36,29.4,29.19,29.19,49595.88537839824,10.4631,10.4773,10.4025,10.4025,49595.8854
2008-01-02 09:40:00,29.24,29.4,29.24,29.4,46167.03404359539,10.4203,10.4773,10.4203,10.4773,46167.034
2008-01-02 09:45:00,29.41,29.42,29.37,29.42,64535.88048003918,10.4809,10.4844,10.4666,10.4844,64535.8805
2008-01-02 09:50:00,29.4,29.45,29.37,29.44,102865.54004408522,10.4773,10.4951,10.4666,10.4916,102865.54
2008-01-02 09:55:00,29.43,29.44,29.39,29.44,45799.65711486652,10.488,10.4916,10.4737,10.4916,45799.6571
2008-01-02 10:00:00,29.43,29.43,29.27,29.41,96252.75532696546,10.488,10.488,10.431,10.4809,96252.7553
2008-01-02 10:05:00,29.41,29.42,29.32,29.32,47269.16482978202,10.4809,10.4844,10.4488,10.4488,47269.1648
2008-01-02 10:10:00,29.33,29.33,29.32,29.32,24736.71320107764,10.4524,10.4524,10.4488,10.4488,24736.7132
2008-01-02 10:15:00,29.32,29.33,29.29,29.32,43228.01861376438,10.4488,10.4524,10.4381,10.4488,43228.0186
2008-01-02 10:20:00,29.31,29.33,29.3,29.31,40656.38011266226,10.4452,10.4524,10.4417,10.4452,40656.3801
2008-01-02 10:25:00,29.31,29.33,29.27,29.31,53269.65466568699,10.4452,10.4524,10.431,10.4452,53269.6547
2008-01-02 10:30:00,29.3,29.33,29.29,29.32,51800.14695077149,10.4417,10.4524,10.4381,10.4488,51800.147
2008-01-02 10:35:00,29.32,29.33,29.28,29.29,47759.000734753856,10.4488,10.4524,10.4345,10.4381,47759.0007
2008-01-02 10:40:00,29.28,29.28,29.26,29.28,59637.52143032084,10.4345,10.4345,10.4274,10.4345,59637.5214
2008-01-02 10:45:00,29.28,29.29,29.28,29.28,24981.63115356356,10.4345,10.4381,10.4345,10.4345,24981.6312
2008-01-02 10:50:00,29.28,29.3,29.28,29.28,31594.41587068332,10.4345,10.4417,10.4345,10.4345,31594.4159
2008-01-02 10:55:00,29.28,29.34,29.28,29.33,32451.628704384028,10.4345,10.4559,10.4345,10.4524,32451.6287
2008-01-02 11:00:00,29.34,29.38,29.33,29.33,16164.584864070535,10.4559,10.4702,10.4524,10.4524,16164.5849
2008-01-02 11:05:00,29.33,29.4,29.32,29.38,15674.7489590987,10.4524,10.4773,10.4488,10.4702,15674.749
2008-01-02 11:10:00,29.38,29.4,29.32,29.32,37472.446730345335,10.4702,10.4773,10.4488,10.4488,37472.4467
2008-01-02 11:15:00,29.32,29.33,29.32,29.32,18491.30541268675,10.4488,10.4524,10.4488,10.4488,18491.3054
2008-01-02 11:20:00,29.32,29.32,29.29,29.32,54739.162380602495,10.4488,10.4488,10.4381,10.4488,54739.1624
2008-01-02 11:25:00,29.32,29.34,29.32,29.32,12735.733529267694,10.4488,10.4559,10.4488,10.4488,12735.7335
2008-01-02 11:30:00,29.32,29.36,29.3,29.32,81312.76022532451,10.4488,10.4631,10.4417,10.4488,81312.7602
2008-01-02 11:35:00,29.33,29.36,29.32,29.33,34778.34925300024,10.4524,10.4631,10.4488,10.4524,34778.3493
2008-01-02 11:40:00,29.33,29.37,29.32,29.37,35758.02106294391,10.4524,10.4666,10.4488,10.4666,35758.0211
2008-01-02 11:45:00,29.37,29.41,29.33,29.4,54739.162380602495,10.4666,10.4809,10.4524,10.4773,54739.1624
2008-01-02 11:50:00,29.4,29.43,29.37,29.42,41758.51089884888,10.4773,10.488,10.4666,10.4844,41758.5109
2008-01-02 11:55:00,29.43,29.48,29.43,29.46,27185.89272593681,10.488,10.5058,10.488,10.4987,27185.8927
2008-01-02 12:00:00,29.45,29.54,29.44,29.47,98457.01689933872,10.4951,10.5272,10.4916,10.5023,98457.0169
2008-01-02 12:05:00,29.47,29.49,29.44,29.45,101396.03232916971,10.5023,10.5094,10.4916,10.4951,101396.0323
2008-01-02 12:10:00,29.45,29.49,29.44,29.48,42860.64168503551,10.4951,10.5094,10.4916,10.5058,42860.6417
2008-01-02 12:15:00,29.48,29.5,29.42,29.47,57678.1778104335,10.5058,10.5129,10.4844,10.5023,57678.1778
2008-01-02 12:20:00,29.47,29.51,29.45,29.48,107518.98114131764,10.5023,10.5165,10.4951,10.5058,107518.9811
2008-01-02 12:25:00,29.47,29.47,29.45,29.45,19960.81312760225,10.5023,10.5023,10.4951,10.4951,19960.8131
2008-01-02 12:30:00,29.45,29.49,29.39,29.42,176953.22067107516,10.4951,10.5094,10.4737,10.4844,176953.2207
2008-01-02 12:35:00,29.42,29.45,29.38,29.39,72618.17291207446,10.4844,10.4951,10.4702,10.4737,72618.1729
2008-01-02 12:40:00,29.39,29.39,29.33,29.33,39676.70830271859,10.4737,10.4737,10.4524,10.4524,39676.7083
2008-01-02 12:45:00,29.32,29.33,29.3,29.32,26328.679892236098,10.4488,10.4524,10.4417,10.4488,26328.6799
2008-01-02 12:50:00,29.3,29.3,29.28,29.28,20573.10800881705,10.4417,10.4417,10.4345,10.4345,20573.108
2008-01-02 12:55:00,29.29,29.32,29.28,29.28,28165.56453588048,10.4381,10.4488,10.4345,10.4345,28165.5645
2008-01-02 13:00:00,29.31,29.32,29.27,29.27,28043.10555963752,10.4452,10.4488,10.431,10.431,28043.1056
2008-01-02 13:05:00,29.27,29.29,29.21,29.21,34778.34925300024,10.431,10.4381,10.4096,10.4096,34778.3493
2008-01-02 13:10:00,29.21,29.24,29.19,29.21,27920.64658339456,10.4096,10.4203,10.4025,10.4096,27920.6466
2008-01-02 13:15:00,29.22,29.25,29.19,29.23,26818.51579720793,10.4132,10.4239,10.4025,10.4167,26818.5158
2008-01-02 13:20:00,29.25,29.27,29.23,29.24,38207.20058780308,10.4239,10.431,10.4167,10.4203,38207.2006
2008-01-02 13:25:00,29.25,29.28,29.21,29.25,42370.80578006368,10.4239,10.4345,10.4096,10.4239,42370.8058
2008-01-02 13:30:00,29.25,29.3,29.24,29.28,38697.03649277492,10.4239,10.4417,10.4203,10.4345,38697.0365
2008-01-02 13:35:00,29.28,29.29,29.23,29.24,27430.810678422728,10.4345,10.4381,10.4167,10.4203,27430.8107
2008-01-02 13:40:00,29.24,29.28,29.24,29.25,34410.972324271366,10.4203,10.4345,10.4203,10.4239,34410.9723
2008-01-02 13:45:00,29.24,29.28,29.24,29.25,47391.62380602498,10.4203,10.4345,10.4203,10.4239,47391.6238
2008-01-02 13:50:00,29.26,29.28,29.24,29.26,50820.47514082782,10.4274,10.4345,10.4203,10.4274,50820.4751
2008-01-02 13:55:00,29.26,29.27,29.24,29.27,49840.80333088415,10.4274,10.431,10.4203,10.431,49840.8033
2008-01-02 14:00:00,29.28,29.28,29.19,29.19,80088.17046289492,10.4345,10.4345,10.4025,10.4025,80088.1705
2008-01-02 14:05:00,29.19,29.25,29.16,29.25,75802.10629439137,10.4025,10.4239,10.3918,10.4239,75802.1063
2008-01-02 14:10:00,29.26,29.33,29.23,29.32,48493.7545922116,10.4274,10.4524,10.4167,10.4488,48493.7546
2008-01-02 14:15:00,29.33,29.35,29.28,29.31,60127.35733529268,10.4524,10.4595,10.4345,10.4452,60127.3573
2008-01-02 14:20:00,29.31,29.34,29.24,29.26,27675.728630908645,10.4452,10.4559,10.4203,10.4274,27675.7286
2008-01-02 14:25:00,29.26,29.31,29.25,29.28,37717.36468283125,10.4274,10.4452,10.4239,10.4345,37717.3647
2008-01-02 14:30:00,29.28,29.33,29.28,29.3,33308.84153808474,10.4345,10.4524,10.4345,10.4417,33308.8415
2008-01-02 14:35:00,29.3,29.3,29.22,29.23,45187.36223365172,10.4417,10.4417,10.4132,10.4167,45187.3622
2008-01-02 14:40:00,29.23,29.25,29.19,29.22,40901.29806514817,10.4167,10.4239,10.4025,10.4132,40901.2981
2008-01-02 14:45:00,29.22,29.26,29.2,29.25,21185.40289003184,10.4132,10.4274,10.406,10.4239,21185.4029
2008-01-02 14:50:00,29.25,29.31,29.24,29.27,44452.60837619397,10.4239,10.4452,10.4203,10.431,44452.6084
2008-01-02 14:55:00,29.27,29.28,29.17,29.18,34288.513348028406,10.431,10.4345,10.3953,10.3989,34288.5133
2008-01-02 15:00:00,29.18,29.18,29.1,29.17,49963.26230712711,10.3989,10.3989,10.3704,10.3953,49963.2623
2008-01-02 15:05:00,29.15,29.17,29.07,29.1,78128.82684300758,10.3882,10.3953,10.3597,10.3704,78128.8268
2008-01-02 15:10:00,29.1,29.17,29.08,29.14,39064.41342150379,10.3704,10.3953,10.3633,10.3847,39064.4134
2008-01-02 15:15:00,29.14,29.17,29.12,29.14,47514.082782267935,10.3847,10.3953,10.3775,10.3847,47514.0828
2008-01-02 15:20:00,29.14,29.21,29.11,29.21,45432.28018613764,10.3847,10.4096,10.374,10.4096,45432.2802
2008-01-02 15:25:00,29.2,29.25,29.18,29.22,56943.42395297575,10.406,10.4239,10.3989,10.4132,56943.424
2008-01-02 15:30:00,29.21,29.28,29.19,29.28,70658.82929218712,10.4096,10.4345,10.4025,10.4345,70658.8293
2008-01-02 15:35:00,29.28,29.29,29.23,29.23,86456.03722752877,10.4345,10.4381,10.4167,10.4167,86456.0372
2008-01-02 15:40:00,29.23,29.25,29.22,29.23,65025.716385011016,10.4167,10.4239,10.4132,10.4167,65025.7164
2008-01-02 15:45:00,29.23,29.23,29.14,29.14,67474.89590987019,10.4167,10.4167,10.3847,10.3847,67474.8959
2008-01-02 15:50:00,29.14,29.24,29.14,29.23,75434.7293656625,10.3847,10.4203,10.3847,10.4167,75434.7294
2008-01-02 15:55:00,29.23,29.28,29.23,29.23,125887.82757776145,10.4167,10.4345,10.4167,10.4167,125887.8276
2008-01-03 09:30:00,29.26,29.26,29.01,29.11,65025.716385011016,10.4274,10.4274,10.3383,10.374,65025.7164
2008-01-03 09:35:00,29.11,29.29,29.09,29.29,48738.672544697525,10.374,10.4381,10.3668,10.4381,48738.6725
2008-01-03 09:40:00,29.32,29.33,29.26,29.28,32451.628704384028,10.4488,10.4524,10.4274,10.4345,32451.6287
2008-01-03 09:45:00,29.31,29.35,29.28,29.31,31349.4979181974,10.4452,10.4595,10.4345,10.4452,31349.4979
2008-01-03 09:50:00,29.32,29.43,29.32,29.34,59515.06245407788,10.4488,10.488,10.4488,10.4559,59515.0625
2008-01-03 09:55:00,29.35,29.42,29.35,29.39,198261.08253735,10.4595,10.4844,10.4595,10.4737,198261.0825
2008-01-03 10:00:00,29.41,29.46,29.38,29.39,43472.936566250304,10.4809,10.4987,10.4702,10.4737,43472.9366
2008-01-03 10:05:00,29.37,29.47,29.36,29.46,52657.3597844722,10.4666,10.5023,10.4631,10.4987,52657.3598
2008-01-03 10:10:00,29.46,29.46,29.35,29.39,36370.31594415871,10.4987,10.4987,10.4595,10.4737,36370.3159
2008-01-03 10:15:00,29.39,29.45,29.38,29.45,24124.418319862845,10.4737,10.4951,10.4702,10.4951,24124.4183
2008-01-03 10:20:00,29.45,29.47,29.4,29.47,166176.83076169482,10.4951,10.5023,10.4773,10.5023,166176.8308
2008-01-03 10:25:00,29.46,29.52,29.45,29.5,30614.74406073965,10.4987,10.5201,10.4951,10.5129,30614.7441
2008-01-03 10:30:00,29.51,29.59,29.48,29.54,146950.77149155032,10.5165,10.545,10.5058,10.5272,146950.7715
2008-01-03 10:35:00,29.54,29.55,29.5,29.53,39309.33137398971,10.5272,10.5308,10.5129,10.5236,39309.3314
2008-01-03 10:40:00,29.53,29.54,29.5,29.5,37962.28263531717,10.5236,10.5272,10.5129,10.5129,37962.2826
2008-01-03 10:45:00,29.51,29.53,29.48,29.49,61351.94709772226,10.5165,10.5236,10.5058,10.5094,61351.9471
2008-01-03 10:50:00,29.49,29.51,29.45,29.51,21430.320842517754,10.5094,10.5165,10.4951,10.5165,21430.3208
2008-01-03 10:55:00,29.5,29.56,29.5,29.55,32084.25177565516,10.5129,10.5343,10.5129,10.5308,32084.2518
2008-01-03 11:00:00,29.55,29.57,29.49,29.57,79965.71148665197,10.5308,10.5379,10.5094,10.5379,79965.7115
2008-01-03 11:05:00,29.57,29.63,29.54,29.63,29145.236345824145,10.5379,10.5593,10.5272,10.5593,29145.2363
2008-01-03 11:10:00,29.62,29.67,29.61,29.63,56698.50600048983,10.5557,10.5735,10.5521,10.5593,56698.506
2008-01-03 11:15:00,29.63,29.66,29.62,29.66,31961.7927994122,10.5593,10.57,10.5557,10.57,31961.7928
2008-01-03 11:20:00,29.66,29.72,29.66,29.71,57433.25985794758,10.57,10.5914,10.57,10.5878,57433.2599
2008-01-03 11:25:00,29.71,29.75,29.69,29.7,120132.25569434238,10.5878,10.602,10.5807,10.5842,120132.2557
2008-01-03 11:30:00,29.7,29.74,29.68,29.72,41758.51089884888,10.5842,10.5985,10.5771,10.5914,41758.5109
2008-01-03 11:35:00,29.72,29.78,29.72,29.78,84006.8577026696,10.5914,10.6127,10.5914,10.6127,84006.8577
2008-01-03 11:40:00,29.79,29.81,29.77,29.78,108988.48885623316,10.6163,10.6234,10.6092,10.6127,108988.4889
2008-01-03 11:45:00,29.78,29.84,29.78,29.83,211731.56992407545,10.6127,10.6341,10.6127,10.6306,211731.5699
2008-01-03 11:50:00,29.83,29.87,29.79,29.81,137031.59441587067,10.6306,10.6448,10.6163,10.6234,137031.5944
2008-01-03 11:55:00,29.83,29.89,29.83,29.85,90252.26549106048,10.6306,10.6519,10.6306,10.6377,90252.2655
2008-01-03 12:00:00,29.85,29.9,29.85,29.88,40289.00318393338,10.6377,10.6555,10.6377,10.6484,40289.0032
2008-01-03 12:05:00,29.86,29.96,29.84,29.96,51922.60592701445,10.6412,10.6769,10.6341,10.6769,51922.6059
2008-01-03 12:10:00,29.96,30.05,29.94,30.05,76291.94219936321,10.6769,10.709,10.6698,10.709,76291.9422
2008-01-03 12:15:00,30.04,30.05,29.99,30.0,42493.26475630664,10.7054,10.709,10.6876,10.6911,42493.2648
2008-01-03 12:20:00,30.0,30.01,29.98,30.0,26940.974773450893,10.6911,10.6947,10.684,10.6911,26940.9748
2008-01-03 12:25:00,29.99,30.02,29.98,29.99,41268.67499387705,10.6876,10.6983,10.684,10.6876,41268.675
2008-01-03 12:30:00,29.99,30.0,29.98,29.99,30737.20303698261,10.6876,10.6911,10.684,10.6876,30737.203
2008-01-03 12:35:00,29.99,29.99,29.98,29.99,15062.454077883907,10.6876,10.6876,10.684,10.6876,15062.4541
2008-01-03 12:40:00,29.99,29.99,29.87,29.89,40411.462160176336,10.6876,10.6876,10.6448,10.6519,40411.4622
2008-01-03 12:45:00,29.87,29.93,29.86,29.93,64535.88048003918,10.6448,10.6662,10.6412,10.6662,64535.8805
2008-01-03 12:50:00,29.92,29.93,29.85,29.89,50698.016164584864,10.6626,10.6662,10.6377,10.6519,50698.0162
2008-01-03 12:55:00,29.88,29.9,29.85,29.88,24859.1721773206,10.6484,10.6555,10.6377,10.6484,24859.1722
2008-01-03 13:00:00,29.88,29.88,29.83,29.83,46534.410972324265,10.6484,10.6484,10.6306,10.6306,46534.411
2008-01-03 13:05:00,29.82,29.84,29.81,29.82,14695.077149155031,10.627,10.6341,10.6234,10.627,14695.0771
2008-01-03 13:10:00,29.82,29.85,29.82,29.85,14450.159196669114,10.627,10.6377,10.627,10.6377,14450.1592
2008-01-03 13:15:00,29.84,29.84,29.81,29.81,19593.436198873376,10.6341,10.6341,10.6234,10.6234,19593.4362
2008-01-03 13:20:00,29.81,29.82,29.79,29.81,14695.077149155031,10.6234,10.627,10.6163,10.6234,14695.0771
2008-01-03 13:25:00,29.81,29.82,29.8,29.82,14695.077149155031,10.6234,10.627,10.6199,10.627,14695.0771
2008-01-03 13:30:00,29.81,29.83,29.8,29.83,18981.141317658585,10.6234,10.6306,10.6199,10.6306,18981.1413
2008-01-03 13:35:00,29.82,29.85,29.81,29.85,30124.90815576781,10.627,10.6377,10.6234,10.6377,30124.9082
2008-01-03 13:40:00,29.85,29.87,29.84,29.85,30859.662013225567,10.6377,10.6448,10.6341,10.6377,30859.662
2008-01-03 13:45:00,29.86,29.88,29.85,29.85,36125.397991672784,10.6412,10.6484,10.6377,10.6377,36125.398
2008-01-03 13:50:00,29.85,29.86,29.81,29.85,33431.3005143277,10.6377,10.6412,10.6234,10.6377,33431.3005
2008-01-03 13:55:00,29.85,29.85,29.79,29.82,44330.14939995101,10.6377,10.6377,10.6163,10.627,44330.1494
2008-01-03 14:00:00,29.81,29.83,29.8,29.83,33553.75949057066,10.6234,10.6306,10.6199,10.6306,33553.7595
2008-01-03 14:05:00,29.81,29.83,29.81,29.82,22532.45162870438,10.6234,10.6306,10.6234,10.627,22532.4516
2008-01-03 14:10:00,29.81,29.85,29.78,29.85,58168.01371540534,10.6234,10.6377,10.6127,10.6377,58168.0137
2008-01-03 14:15:00,29.85,29.97,29.85,29.95,49840.80333088415,10.6377,10.6804,10.6377,10.6733,49840.8033
2008-01-03 14:20:00,29.96,29.99,29.94,29.98,67474.89590987019,10.6769,10.6876,10.6698,10.684,67474.8959
2008-01-03 14:25:00,29.97,30.03,29.96,30.03,93191.2809208915,10.6804,10.7018,10.6769,10.7018,93191.2809
2008-01-03 14:30:00,30.03,30.08,30.03,30.07,81435.21920156747,10.7018,10.7196,10.7018,10.7161,81435.2192
2008-01-03 14:35:00,30.06,30.09,30.04,30.09,84374.23463139847,10.7125,10.7232,10.7054,10.7232,84374.2346
2008-01-03 14:40:00,30.08,30.1,30.08,30.08,79353.41660543717,10.7196,10.7268,10.7196,10.7196,79353.4166
2008-01-03 14:45:00,30.08,30.1,30.08,30.09,45432.28018613764,10.7196,10.7268,10.7196,10.7232,45432.2802
2008-01-03 14:50:00,30.09,30.1,30.08,30.09,35390.64413421504,10.7232,10.7268,10.7196,10.7232,35390.6441
2008-01-03 14:55:00,30.09,30.11,30.08,30.11,70781.28826843007,10.7232,10.7303,10.7196,10.7303,70781.2883
2008-01-03 15:00:00,30.1,30.12,30.08,30.1,62086.70095518001,10.7268,10.7339,10.7196,10.7268,62086.701
2008-01-03 15:05:00,30.1,30.11,30.01,30.04,79475.87558168013,10.7268,10.7303,10.6947,10.7054,79475.8756
2008-01-03 15:10:00,30.04,30.05,30.0,30.03,46901.78790105315,10.7054,10.709,10.6911,10.7018,46901.7879
2008-01-03 15:15:00,30.02,30.04,30.0,30.03,136174.38158216997,10.6983,10.7054,10.6911,10.7018,136174.3816
2008-01-03 15:20:00,30.03,30.04,29.99,30.0,85966.20132255694,10.7018,10.7054,10.6876,10.6911,85966.2013
2008-01-03 15:25:00,30.01,30.03,29.94,29.95,78373.7447954935,10.6947,10.7018,10.6698,10.6733,78373.7448
2008-01-03 15:30:00,29.96,29.97,29.93,29.95,94048.4937545922,10.6769,10.6804,10.6662,10.6733,94048.4938
2008-01-03 15:35:00,29.96,29.99,29.95,29.98,105682.09649767326,10.6769,10.6876,10.6733,10.684,105682.0965
2008-01-03 15:40:00,29.99,30.03,29.99,30.02,74699.97550820475,10.6876,10.7018,10.6876,10.6983,74699.9755
2008-01-03 15:45:00,30.02,30.05,30.01,30.02,138990.938035758,10.6983,10.709,10.6947,10.6983,138990.938
2008-01-03 15:50:00,30.01,30.03,29.96,29.97,162503.06147440607,10.6947,10.7018,10.6769,10.6804,162503.0615
2008-01-03 15:55:00,29.97,30.0,29.95,29.97,176218.46681361742,10.6804,10.6911,10.6733,10.6804,176218.4668
2008-01-04 09:30:00,29.74,29.93,29.72,29.89,47759.000734753856,10.5985,10.6662,10.5914,10.6519,47759.0007
2008-01-04 09:35:00,29.9,29.9,29.67,29.68,45432.28018613764,10.6555,10.6555,10.5735,10.5771,45432.2802
2008-01-04 09:40:00,29.7,29.94,29.68,29.82,91721.773205976,10.5842,10.6698,10.5771,10.627,91721.7732
2008-01-04 09:45:00,29.82,29.85,29.69,29.72,62454.07788390889,10.627,10.6377,10.5807,10.5914,62454.0779
2008-01-04 09:50:00,29.72,29.72,29.53,29.54,122458.9762429586,10.5914,10.5914,10.5236,10.5272,122458.9762
2008-01-04 09:55:00,29.54,29.57,29.46,29.48,138378.6431545432,10.5272,10.5379,10.4987,10.5058,138378.6432
2008-01-04 10:00:00,29.48,29.53,29.39,29.42,175606.17193240262,10.5058,10.5236,10.4737,10.4844,175606.1719
2008-01-04 10:05:00,29.41,29.44,29.35,29.43,106416.85035513104,10.4809,10.4916,10.4595,10.488,106416.8504
2008-01-04 10:10:00,29.44,29.45,29.42,29.43,61474.40607396522,10.4916,10.4951,10.4844,10.488,61474.4061
2008-01-04 10:15:00,29.44,29.45,29.38,29.41,55841.29316678912,10.4916,10.4951,10.4702,10.4809,55841.2932
2008-01-04 10:20:00,29.41,29.45,29.41,29.42,38207.20058780308,10.4809,10.4951,10.4809,10.4844,38207.2006
2008-01-04 10:25:00,29.41,29.41,29.35,29.35,18368.84643644379,10.4809,10.4809,10.4595,10.4595,18368.8464
2008-01-04 10:30:00,29.36,29.36,29.28,29.35,88292.92187117315,10.4631,10.4631,10.4345,10.4595,88292.9219
2008-01-04 10:35:00,29.34,29.36,29.27,29.29,98701.93485182464,10.4559,10.4631,10.431,10.4381,98701.9349
2008-01-04 10:40:00,29.28,29.37,29.27,29.36,77149.15503306391,10.4345,10.4666,10.431,10.4631,77149.155
2008-01-04 10:45:00,29.35,29.36,29.2,29.23,85843.74234631399,10.4595,10.4631,10.406,10.4167,85843.7423
2008-01-04 10:50:00,29.23,29.25,29.18,29.19,29390.154298310063,10.4167,10.4239,10.3989,10.4025,29390.1543
2008-01-04 10:55:00,29.19,29.21,29.16,29.18,67229.97795738427,10.4025,10.4096,10.3918,10.3989,67229.978
2008-01-04 11:00:00,29.19,29.24,29.17,29.24,61596.86505020817,10.4025,10.4203,10.3953,10.4203,61596.8651
2008-01-04 11:05:00,29.24,29.25,29.17,29.2,26451.13886847905,10.4203,10.4239,10.3953,10.406,26451.1389
2008-01-04 11:10:00,29.19,29.32,29.19,29.32,46289.49301983835,10.4025,10.4488,10.4025,10.4488,46289.493
2008-01-04 11:15:00,29.32,29.33,29.21,29.22,48003.91868723977,10.4488,10.4524,10.4096,10.4132,48003.9187
2008-01-04 11:20:00,29.23,29.33,29.22,29.31,31961.7927994122,10.4167,10.4524,10.4132,10.4452,31961.7928
2008-01-04 11:25:00,29.32,29.45,29.32,29.44,32451.628704384028,10.4488,10.4951,10.4488,10.4916,32451.6287
2008-01-04 11:30:00,29.43,29.46,29.42,29.45,36492.77492040167,10.488,10.4987,10.4844,10.4951,36492.7749
2008-01-04 11:35:00,29.45,29.45,29.32,29.36,57555.71883419054,10.4951,10.4951,10.4488,10.4631,57555.7188
2008-01-04 11:40:00,29.36,29.4,29.32,29.32,32941.46460935586,10.4631,10.4773,10.4488,10.4488,32941.4646
2008-01-04 11:45:00,29.32,29.35,29.29,29.29,22042.61572373255,10.4488,10.4595,10.4381,10.4381,22042.6157
2008-01-04 11:50:00,29.29,29.41,29.29,29.36,43717.85451873622,10.4381,10.4809,10.4381,10.4631,43717.8545
2008-01-04 11:55:00,29.37,29.37,29.33,29.34,12613.274553024736,10.4666,10.4666,10.4524,10.4559,12613.2746
2008-01-04 12:00:00,29.35,29.41,29.35,29.4,24124.418319862845,10.4595,10.4809,10.4595,10.4773,24124.4183
2008-01-04 12:05:00,29.39,29.45,29.39,29.44,15184.913054126866,10.4737,10.4951,10.4737,10.4916,15184.9131
2008-01-04 12:10:00,29.45,29.47,29.45,29.47,19838.354151359294,10.4951,10.5023,10.4951,10.5023,19838.3542
2008-01-04 12:15:00,29.47,29.48,29.39,29.39,23144.746509919176,10.5023,10.5058,10.4737,10.4737,23144.7465
2008-01-04 12:20:00,29.39,29.39,29.31,29.32,50820.47514082782,10.4737,10.4737,10.4452,10.4488,50820.4751
2008-01-04 12:25:00,29.32,29.33,29.27,29.31,21062.94391378888,10.4488,10.4524,10.431,10.4452,21062.9439
2008-01-04 12:30:00,29.3,29.32,29.19,29.19,54494.24442811657,10.4417,10.4488,10.4025,10.4025,54494.2444
2008-01-04 12:35:00,29.19,29.22,29.17,29.17,25471.46705853539,10.4025,10.4132,10.3953,10.3953,25471.4671
2008-01-04 12:40:00,29.17,29.3,29.17,29.3,45187.36223365172,10.3953,10.4417,10.3953,10.4417,45187.3622
2008-01-04 12:45:00,29.31,29.34,29.28,29.34,22287.533676218467,10.4452,10.4559,10.4345,10.4559,22287.5337
2008-01-04 12:50:00,29.34,29.36,29.32,29.32,23022.28753367621,10.4559,10.4631,10.4488,10.4488,23022.2875
2008-01-04 12:55:00,29.32,29.36,29.3,29.35,12245.89762429586,10.4488,10.4631,10.4417,10.4595,12245.8976
2008-01-04 13:00:00,29.35,29.37,29.32,29.37,27553.269654665684,10.4595,10.4666,10.4488,10.4666,27553.2697
2008-01-04 13:05:00,29.36,29.38,29.34,29.36,30614.74406073965,10.4631,10.4702,10.4559,10.4631,30614.7441
2008-01-04 13:10:00,29.36,29.4,29.33,29.39,25471.46705853539,10.4631,10.4773,10.4524,10.4737,25471.4671
2008-01-04 13:15:00,29.39,29.39,29.36,29.37,15307.372030369825,10.4737,10.4737,10.4631,10.4666,15307.372
2008-01-04 13:20:00,29.37,29.38,29.28,29.32,36737.69287288758,10.4666,10.4702,10.4345,10.4488,36737.6929
2008-01-04 13:25:00,29.32,29.42,29.28,29.41,73108.00881704628,10.4488,10.4844,10.4345,10.4809,73108.0088
2008-01-04 13:30:00,29.41,29.41,29.4,29.4,23512.12343864805,10.4809,10.4809,10.4773,10.4773,23512.1234
2008-01-04 13:35:00,29.4,29.41,29.28,29.29,43350.477590007344,10.4773,10.4809,10.4345,10.4381,43350.4776
2008-01-04 13:40:00,29.28,29.36,29.28,29.34,42248.34680382072,10.4345,10.4631,10.4345,10.4559,42248.3468
2008-01-04 13:45:00,29.33,29.43,29.32,29.43,17879.010531471955,10.4524,10.488,10.4488,10.488,17879.0105
2008-01-04 13:50:00,29.43,29.52,29.43,29.48,58045.55473916238,10.488,10.5201,10.488,10.5058,58045.5547
2008-01-04 13:55:00,29.48,29.48,29.4,29.44,16287.043840313494,10.5058,10.5058,10.4773,10.4916,16287.0438
2008-01-04 14:00:00,29.42,29.42,29.28,29.33,35145.726181729115,10.4844,10.4844,10.4345,10.4524,35145.7262
2008-01-04 14:05:00,29.33,29.38,29.28,29.36,30002.449179524858,10.4524,10.4702,10.4345,10.4631,30002.4492
2008-01-04 14:10:00,29.35,29.4,29.32,29.33,25349.008082292432,10.4595,10.4773,10.4488,10.4524,25349.0081
2008-01-04 14:15:00,29.33,29.38,29.3,29.37,27185.89272593681,10.4524,10.4702,10.4417,10.4666,27185.8927
2008-01-04 14:20:00,29.37,29.37,29.22,29.28,60984.570168993385,10.4666,10.4666,10.4132,10.4345,60984.5702
2008-01-04 14:25:00,29.28,29.29,29.26,29.28,23389.664462405093,10.4345,10.4381,10.4274,10.4345,23389.6645
2008-01-04 14:30:00,29.28,29.28,29.24,29.26,30002.449179524858,10.4345,10.4345,10.4203,10.4274,30002.4492
2008-01-04 14:35:00,29.25,29.26,29.2,29.2,22165.074699975507,10.4239,10.4274,10.406,10.406,22165.0747
2008-01-04 14:40:00,29.2,29.22,29.15,29.16,48371.29561596864,10.406,10.4132,10.3882,10.3918,48371.2956
2008-01-04 14:45:00,29.15,29.26,29.15,29.26,51065.39309331374,10.3882,10.4274,10.3882,10.4274,51065.3931
2008-01-04 14:50:00,29.27,29.27,29.16,29.18,34166.05437178545,10.431,10.431,10.3918,10.3989,34166.0544
2008-01-04 14:55:00,29.18,29.3,29.17,29.29,81067.84227283859,10.3989,10.4417,10.3953,10.4381,81067.8423
2008-01-04 15:00:00,29.3,29.33,29.28,29.31,28043.10555963752,10.4417,10.4524,10.4345,10.4452,28043.1056
2008-01-04 15:05:00,29.31,29.31,29.25,29.27,36125.397991672784,10.4452,10.4452,10.4239,10.431,36125.398
2008-01-04 15:10:00,29.27,29.28,29.18,29.19,31716.87484692628,10.431,10.4345,10.3989,10.4025,31716.8748
2008-01-04 15:15:00,29.19,29.21,29.12,29.15,66005.38819495469,10.4025,10.4096,10.3775,10.3882,66005.3882
2008-01-04 15:20:00,29.15,29.17,29.1,29.1,37349.98775410237,10.3882,10.3953,10.3704,10.3704,37349.9878
2008-01-04 15:25:00,29.11,29.19,29.07,29.18,109723.24271369092,10.374,10.4025,10.3597,10.3989,109723.2427
2008-01-04 15:30:00,29.17,29.23,29.17,29.18,77761.44991427871,10.3953,10.4167,10.3953,10.3989,77761.4499
2008-01-04 15:35:00,29.18,29.18,29.12,29.17,100661.27847171196,10.3989,10.3989,10.3775,10.3953,100661.2785
2008-01-04 15:40:00,29.18,29.18,29.11,29.13,87925.54494244428,10.3989,10.3989,10.374,10.3811,87925.5449
2008-01-04 15:45:00,29.14,29.14,29.03,29.05,127112.41734019102,10.3847,10.3847,10.3455,10.3526,127112.4173
2008-01-04 15:50:00,29.05,29.14,29.04,29.11,136174.38158216997,10.3526,10.3847,10.349,10.374,136174.3816
2008-01-04 15:55:00,29.11,29.14,29.08,29.08,168748.46926279695,10.374,10.3847,10.3633,10.3633,168748.4693
2008-01-07 09:30:00,29.19,29.36,29.02,29.08,69189.3215772716,10.4025,10.4631,10.3419,10.3633,69189.3216
2008-01-07 09:35:00,29.11,29.14,29.01,29.05,44697.52632867989,10.374,10.3847,10.3383,10.3526,44697.5263
2008-01-07 09:40:00,29.05,29.27,29.03,29.23,43595.39554249327,10.3526,10.431,10.3455,10.4167,43595.3955
2008-01-07 09:45:00,29.24,29.36,29.23,29.32,65270.63433749694,10.4203,10.4631,10.4167,10.4488,65270.6343
2008-01-07 09:50:00,29.32,29.33,29.19,29.21,61351.94709772226,10.4488,10.4524,10.4025,10.4096,61351.9471
2008-01-07 09:55:00,29.19,29.24,29.15,29.15,41146.21601763409,10.4025,10.4203,10.3882,10.3882,41146.216
2008-01-07 10:00:00,29.16,29.16,28.96,29.03,58168.01371540534,10.3918,10.3918,10.3205,10.3455,58168.0137
2008-01-07 10:05:00,29.02,29.05,28.96,29.04,45799.65711486652,10.3419,10.3526,10.3205,10.349,45799.6571
2008-01-07 10:10:00,29.03,29.03,28.9,28.91,43840.31349497918,10.3455,10.3455,10.2991,10.3027,43840.3135
2008-01-07 10:15:00,28.9,28.9,28.82,28.84,60617.1932402645,10.2991,10.2991,10.2706,10.2777,60617.1932
2008-01-07 10:20:00,28.83,28.89,28.79,28.88,55106.53930933137,10.2742,10.2956,10.2599,10.292,55106.5393
2008-01-07 10:25:00,28.88,28.88,28.78,28.78,66372.76512368357,10.292,10.292,10.2564,10.2564,66372.7651
2008-01-07 10:30:00,28.78,28.82,28.74,28.8,69801.6164584864,10.2564,10.2706,10.2421,10.2635,69801.6165
2008-01-07 10:35:00,28.8,28.84,28.75,28.83,100538.819495469,10.2635,10.2777,10.2457,10.2742,100538.8195
2008-01-07 10:40:00,28.83,28.96,28.82,28.92,66740.14205241244,10.2742,10.3205,10.2706,10.3063,66740.1421
2008-01-07 10:45:00,28.93,28.93,28.88,28.91,40778.83908890522,10.3098,10.3098,10.292,10.3027,40778.8391
2008-01-07 10:50:00,28.91,28.95,28.84,28.84,47269.16482978202,10.3027,10.3169,10.2777,10.2777,47269.1648
2008-01-07 10:55:00,28.85,28.87,28.77,28.8,628459.4660788635,10.2813,10.2884,10.2528,10.2635,628459.4661
2008-01-07 11:00:00,28.8,28.87,28.79,28.86,111927.50428606416,10.2635,10.2884,10.2599,10.2849,111927.5043
2008-01-07 11:05:00,28.87,28.95,28.85,28.91,63188.83174136664,10.2884,10.3169,10.2813,10.3027,63188.8317
2008-01-07 11:10:00,28.91,28.96,28.87,28.91,58168.01371540534,10.3027,10.3205,10.2884,10.3027,58168.0137
2008-01-07 11:15:00,28.91,28.96,28.9,28.91,51432.77002204261,10.3027,10.3205,10.2991,10.3027,51432.77
2008-01-07 11:20:00,28.91,28.92,28.83,28.89,67107.51898114131,10.3027,10.3063,10.2742,10.2956,67107.519
2008-01-07 11:25:00,28.89,28.96,28.86,28.92,87558.1680137154,10.2956,10.3205,10.2849,10.3063,87558.168
2008-01-07 11:30:00,28.92,28.96,28.84,28.92,50453.09821209894,10.3063,10.3205,10.2777,10.3063,50453.0982
2008-01-07 11:35:00,28.92,28.95,28.88,28.93,72128.33700710261,10.3063,10.3169,10.292,10.3098,72128.337
2008-01-07 11:40:00,28.93,29.05,28.88,29.05,114866.51971589516,10.3098,10.3526,10.292,10.3526,114866.5197
2008-01-07 11:45:00,29.05,29.08,28.98,28.98,140093.06882194465,10.3526,10.3633,10.3276,10.3276,140093.0688
2008-01-07 11:50:00,28.98,28.99,28.92,28.93,39309.33137398971,10.3276,10.3312,10.3063,10.3098,39309.3314
2008-01-07 11:55:00,28.93,28.99,28.92,28.96,35758.02106294391,10.3098,10.3312,10.3063,10.3205,35758.0211
2008-01-07 12:00:00,28.95,29.0,28.9,28.96,332598.57947587554,10.3169,10.3348,10.2991,10.3205,332598.5795
2008-01-07 12:05:00,28.96,28.96,28.81,28.82,73965.221650747,10.3205,10.3205,10.2671,10.2706,73965.2217
2008-01-07 12:10:00,28.81,28.92,28.79,28.92,35758.02106294391,10.2671,10.3063,10.2599,10.3063,35758.0211
2008-01-07 12:15:00,28.9,29.01,28.84,29.01,77638.99093803576,10.2991,10.3383,10.2777,10.3383,77638.9909
2008-01-07 12:20:00,29.01,29.05,28.97,29.01,85598.82439382806,10.3383,10.3526,10.3241,10.3383,85598.8244
2008-01-07 12:25:00,29.01,29.03,28.98,28.98,57678.1778104335,10.3383,10.3455,10.3276,10.3276,57678.1778
2008-01-07 12:30:00,28.98,29.02,28.96,29.01,30982.120989468527,10.3276,10.3419,10.3205,10.3383,30982.121
2008-01-07 12:35:00,29.01,29.03,28.95,29.01,35390.64413421504,10.3383,10.3455,10.3169,10.3383,35390.6441
2008-01-07 12:40:00,29.01,29.03,28.94,28.99,32819.0056331129,10.3383,10.3455,10.3134,10.3312,32819.0056
2008-01-07 12:45:00,28.97,29.0,28.95,28.99,20450.649032574085,10.3241,10.3348,10.3169,10.3312,20450.649
2008-01-07 12:50:00,28.99,29.07,28.99,29.01,88170.4628949302,10.3312,10.3597,10.3312,10.3383,88170.4629
2008-01-07 12:55:00,29.01,29.02,28.96,28.97,42615.7237325496,10.3383,10.3419,10.3205,10.3241,42615.7237
2008-01-07 13:00:00,28.97,28.99,28.93,28.96,27553.269654665684,10.3241,10.3312,10.3098,10.3205,27553.2697
2008-01-07 13:05:00,28.96,29.0,28.93,28.99,25838.843987264263,10.3205,10.3348,10.3098,10.3312,25838.844
2008-01-07 13:10:00,28.99,29.01,28.92,28.95,29022.77736958119,10.3312,10.3383,10.3063,10.3169,29022.7774
2008-01-07 13:15:00,28.96,29.06,28.96,29.06,22777.36958119029,10.3205,10.3561,10.3205,10.3561,22777.3696
2008-01-07 13:20:00,29.06,29.07,29.03,29.05,43472.936566250304,10.3561,10.3597,10.3455,10.3526,43472.9366
2008-01-07 13:25:00,29.05,29.06,28.95,28.98,56943.42395297575,10.3526,10.3561,10.3169,10.3276,56943.424
2008-01-07 13:30:00,28.98,28.99,28.94,28.98,30492.28508449669,10.3276,10.3312,10.3134,10.3276,30492.2851
2008-01-07 13:35:00,28.99,29.01,28.95,28.99,47391.62380602498,10.3312,10.3383,10.3169,10.3312,47391.6238
2008-01-07 13:40:00,28.99,28.99,28.89,28.9,31349.4979181974,10.3312,10.3312,10.2956,10.2991,31349.4979
2008-01-07 13:45:00,28.9,28.9,28.85,28.89,30859.662013225567,10.2991,10.2991,10.2813,10.2956,30859.662
2008-01-07 13:50:00,28.88,28.92,28.87,28.88,39676.70830271859,10.292,10.3063,10.2884,10.292,39676.7083
2008-01-07 13:55:00,28.88,28.98,28.87,28.96,37472.446730345335,10.292,10.3276,10.2884,10.3205,37472.4467
2008-01-07 14:00:00,28.97,28.98,28.78,28.8,392603.4778349253,10.3241,10.3276,10.2564,10.2635,392603.4778
2008-01-07 14:05:00,28.8,28.87,28.79,28.83,79720.79353416605,10.2635,10.2884,10.2599,10.2742,79720.7935
2008-01-07 14:10:00,28.85,28.85,28.74,28.75,73842.76267450403,10.2813,10.2813,10.2421,10.2457,73842.7627
2008-01-07 14:15:00,28.74,28.79,28.74,28.76,34778.34925300024,10.2421,10.2599,10.2421,10.2492,34778.3493
2008-01-07 14:20:00,28.75,28.8,28.73,28.74,43472.936566250304,10.2457,10.2635,10.2385,10.2421,43472.9366
2008-01-07 14:25:00,28.74,28.76,28.68,28.71,47391.62380602498,10.2421,10.2492,10.2207,10.2314,47391.6238
2008-01-07 14:30:00,28.7,28.76,28.7,28.73,23757.041391133967,10.2279,10.2492,10.2279,10.2385,23757.0414
2008-01-07 14:35:00,28.74,28.82,28.7,28.82,31349.4979181974,10.2421,10.2706,10.2279,10.2706,31349.4979
2008-01-07 14:40:00,28.82,28.92,28.82,28.88,67842.27283859906,10.2706,10.3063,10.2706,10.292,67842.2728
2008-01-07 14:45:00,28.88,28.89,28.79,28.79,38574.57751653196,10.292,10.2956,10.2599,10.2599,38574.5775
2008-01-07 14:50:00,28.79,28.81,28.71,28.73,40901.29806514817,10.2599,10.2671,10.2314,10.2385,40901.2981
2008-01-07 14:55:00,28.72,28.81,28.68,28.8,60739.65221650746,10.235,10.2671,10.2207,10.2635,60739.6522
2008-01-07 15:00:00,28.8,28.88,28.79,28.87,51922.60592701445,10.2635,10.292,10.2599,10.2884,51922.6059
2008-01-07 15:05:00,28.87,28.87,28.79,28.83,47881.45971099681,10.2884,10.2884,10.2599,10.2742,47881.4597
2008-01-07 15:10:00,28.84,28.92,28.84,28.84,69066.86260102865,10.2777,10.3063,10.2777,10.2777,69066.8626
2008-01-07 15:15:00,28.85,28.92,28.83,28.91,90007.34753857457,10.2813,10.3063,10.2742,10.3027,90007.3475
2008-01-07 15:20:00,28.91,28.95,28.87,28.89,105682.09649767326,10.3027,10.3169,10.2884,10.2956,105682.0965
2008-01-07 15:25:00,28.89,28.92,28.88,28.9,63433.74969385256,10.2956,10.3063,10.292,10.2991,63433.7497
2008-01-07 15:30:00,28.9,28.93,28.87,28.9,94293.41170707812,10.2991,10.3098,10.2884,10.2991,94293.4117
2008-01-07 15:35:00,28.89,28.92,28.87,28.89,57923.095762919416,10.2956,10.3063,10.2884,10.2956,57923.0958
2008-01-07 15:40:00,28.88,28.96,28.87,28.91,195077.14915503305,10.292,10.3205,10.2884,10.3027,195077.1492
2008-01-07 15:45:00,28.91,28.99,28.86,28.92,548003.9186872398,10.3027,10.3312,10.2849,10.3063,548003.9187
2008-01-07 15:50:00,28.92,29.01,28.82,28.83,587068.3321087435,10.3063,10.3383,10.2706,10.2742,587068.3321
2008-01-07 15:55:00,28.83,28.91,28.83,28.88,482610.8253734998,10.2742,10.3027,10.2742,10.292,482610.8254
2008-01-08 09:30:00,29.05,29.18,28.99,29.08,66372.76512368357,10.3526,10.3989,10.3312,10.3633,66372.7651
2008-01-08 09:35:00,29.11,29.17,29.1,29.16,36737.69287288758,10.374,10.3953,10.3704,10.3918,36737.6929
2008-01-08 09:40:00,29.17,29.3,29.16,29.29,85353.90644134214,10.3953,10.4417,10.3918,10.4381,85353.9064
2008-01-08 09:45:00,29.29,29.33,29.27,29.31,119519.9608131276,10.4381,10.4524,10.431,10.4452,119519.9608
2008-01-08 09:50:00,29.32,29.35,29.24,29.25,81925.05510653931,10.4488,10.4595,10.4203,10.4239,81925.0551
2008-01-08 09:55:00,29.26,29.27,29.21,29.26,40533.921136419296,10.4274,10.431,10.4096,10.4274,40533.9211
2008-01-08 10:00:00,29.24,29.29,29.19,29.27,51555.22899828557,10.4203,10.4381,10.4025,10.431,51555.229
2008-01-08 10:05:00,29.27,29.31,29.24,29.29,60372.27528777859,10.431,10.4452,10.4203,10.4381,60372.2753
2008-01-08 10:10:00,29.29,29.31,29.26,29.3,38329.65956404605,10.4381,10.4452,10.4274,10.4417,38329.6596
2008-01-08 10:15:00,29.29,29.39,29.28,29.38,88048.00391868723,10.4381,10.4737,10.4345,10.4702,88048.0039
2008-01-08 10:20:00,29.38,29.4,29.36,29.37,107641.4401175606,10.4702,10.4773,10.4631,10.4666,107641.4401
2008-01-08 10:25:00,29.37,29.39,29.3,29.31,65760.47024246877,10.4666,10.4737,10.4417,10.4452,65760.4702
2008-01-08 10:30:00,29.31,29.32,29.23,29.25,42370.80578006368,10.4452,10.4488,10.4167,10.4239,42370.8058
2008-01-08 10:35:00,29.25,29.32,29.25,29.32,42738.18270879255,10.4239,10.4488,10.4239,10.4488,42738.1827
2008-01-08 10:40:00,29.32,29.41,29.32,29.39,160666.1768307617,10.4488,10.4809,10.4488,10.4737,160666.1768
2008-01-08 10:45:00,29.4,29.4,29.33,29.36,46411.95199608131,10.4773,10.4773,10.4524,10.4631,46411.952
2008-01-08 10:50:00,29.36,29.39,29.35,29.37,34778.34925300024,10.4631,10.4737,10.4595,10.4666,34778.3493
2008-01-08 10:55:00,29.37,29.4,29.36,29.4,39431.790350232666,10.4666,10.4773,10.4631,10.4773,39431.7904
2008-01-08 11:00:00,29.4,29.43,29.39,29.42,61964.241978937054,10.4773,10.488,10.4737,10.4844,61964.242
2008-01-08 11:05:00,29.43,29.43,29.38,29.38,42983.10066127847,10.488,10.488,10.4702,10.4702,42983.1007
2008-01-08 11:10:00,29.37,29.42,29.36,29.37,82659.80896399706,10.4666,10.4844,10.4631,10.4666,82659.809
2008-01-08 11:15:00,29.37,29.37,29.33,29.37,42248.34680382072,10.4666,10.4666,10.4524,10.4666,42248.3468
2008-01-08 11:20:00,29.37,29.4,29.32,29.38,90864.56037227529,10.4666,10.4773,10.4488,10.4702,90864.5604
2008-01-08 11:25:00,29.39,29.4,29.31,29.35,181484.20279206464,10.4737,10.4773,10.4452,10.4595,181484.2028
2008-01-08 11:30:00,29.35,29.35,29.26,29.34,113274.5530247367,10.4595,10.4595,10.4274,10.4559,113274.553
2008-01-08 11:35:00,29.34,29.4,29.32,29.39,85108.98848885622,10.4559,10.4773,10.4488,10.4737,85108.9885
2008-01-08 11:40:00,29.39,29.41,29.37,29.39,66862.6010286554,10.4737,10.4809,10.4666,10.4737,66862.601
2008-01-08 11:45:00,29.39,29.41,29.33,29.4,213445.99559147685,10.4737,10.4809,10.4524,10.4773,213445.9956
2008-01-08 11:50:00,29.4,29.42,29.38,29.41,191036.00293901545,10.4773,10.4844,10.4702,10.4809,191036.0029
2008-01-08 11:55:00,29.4,29.41,29.3,29.3,72740.63188831741,10.4773,10.4809,10.4417,10.4417,72740.6319
2008-01-08 12:00:00,29.3,29.32,29.25,29.28,123193.73010041636,10.4417,10.4488,10.4239,10.4345,123193.7301
2008-01-08 12:05:00,29.28,29.32,29.28,29.28,75802.10629439137,10.4345,10.4488,10.4345,10.4345,75802.1063
2008-01-08 12:10:00,29.28,29.29,29.25,29.28,148665.19715895175,10.4345,10.4381,10.4239,10.4345,148665.1972
2008-01-08 12:15:00,29.28,29.33,29.28,29.28,34778.34925300024,10.4345,10.4524,10.4345,10.4345,34778.3493
2008-01-08 12:20:00,29.28,29.33,29.28,29.3,45922.11609110948,10.4345,10.4524,10.4345,10.4417,45922.1161
2008-01-08 12:25:00,29.3,29.37,29.29,29.36,50085.72128337007,10.4417,10.4666,10.4381,10.4631,50085.7213
2008-01-08 12:30:00,29.36,29.37,29.31,29.36,51555.22899828557,10.4631,10.4666,10.4452,10.4631,51555.229
2008-01-08 12:35:00,29.36,29.38,29.35,29.38,18246.38746020084,10.4631,10.4702,10.4595,10.4702,18246.3875
2008-01-08 12:40:00,29.37,29.4,29.36,29.39,44819.98530492285,10.4666,10.4773,10.4631,10.4737,44819.9853
2008-01-08 12:45:00,29.39,29.4,29.38,29.39,57188.34190546167,10.4737,10.4773,10.4702,10.4737,57188.3419
2008-01-08 12:50:00,29.39,29.45,29.38,29.4,70536.37031594415,10.4737,10.4951,10.4702,10.4773,70536.3703
2008-01-08 12:55:00,29.41,29.41,29.35,29.36,136296.84055841292,10.4809,10.4809,10.4595,10.4631,136296.8406
2008-01-08 13:00:00,29.37,29.37,29.29,29.37,54004.408523144746,10.4666,10.4666,10.4381,10.4666,54004.4085
2008-01-08 13:05:00,29.36,29.5,29.34,29.42,65638.0112662258,10.4631,10.5129,10.4559,10.4844,65638.0113
2008-01-08 13:10:00,29.44,29.45,29.32,29.39,130663.72765123684,10.4916,10.4951,10.4488,10.4737,130663.7277
2008-01-08 13:15:00,29.39,29.48,29.38,29.47,26818.51579720793,10.4737,10.5058,10.4702,10.5023,26818.5158
2008-01-08 13:20:00,29.46,29.48,29.39,29.42,30002.449179524858,10.4987,10.5058,10.4737,10.4844,30002.4492
2008-01-08 13:25:00,29.42,29.45,29.4,29.42,77149.15503306391,10.4844,10.4951,10.4773,10.4844,77149.155
2008-01-08 13:30:00,29.44,29.45,29.39,29.43,69679.15748224345,10.4916,10.4951,10.4737,10.488,69679.1575
2008-01-08 13:35:00,29.43,29.46,29.41,29.43,39676.70830271859,10.488,10.4987,10.4809,10.488,39676.7083
2008-01-08 13:40:00,29.44,29.45,29.41,29.44,52167.52387950036,10.4916,10.4951,10.4809,10.4916,52167.5239
2008-01-08 13:45:00,29.44,29.5,29.42,29.45,45554.7391623806,10.4916,10.5129,10.4844,10.4951,45554.7392
2008-01-08 13:50:00,29.45,29.5,29.45,29.5,37962.28263531717,10.4951,10.5129,10.4951,10.5129,37962.2826
2008-01-08 13:55:00,29.5,29.55,29.48,29.54,65270.63433749694,10.5129,10.5308,10.5058,10.5272,65270.6343
2008-01-08 14:00:00,29.54,29.55,29.52,29.53,35758.02106294391,10.5272,10.5308,10.5201,10.5236,35758.0211
2008-01-08 14:05:00,29.54,29.55,29.51,29.54,45554.7391623806,10.5272,10.5308,10.5165,10.5272,45554.7392
2008-01-08 14:10:00,29.54,29.57,29.54,29.56,32329.16972814107,10.5272,10.5379,10.5272,10.5343,32329.1697
2008-01-08 14:15:00,29.56,29.56,29.53,29.54,26940.974773450893,10.5343,10.5343,10.5236,10.5272,26940.9748
2008-01-08 14:20:00,29.54,29.6,29.54,29.6,46167.03404359539,10.5272,10.5486,10.5272,10.5486,46167.034
2008-01-08 14:25:00,29.6,29.64,29.59,29.63,40044.08523144746,10.5486,10.5628,10.545,10.5593,40044.0852
2008-01-08 14:30:00,29.63,29.64,29.54,29.54,78006.36786676463,10.5593,10.5628,10.5272,10.5272,78006.3679
2008-01-08 14:35:00,29.54,29.61,29.53,29.58,80333.08841538084,10.5272,10.5521,10.5236,10.5415,80333.0884
2008-01-08 14:40:00,29.58,29.63,29.58,29.63,54739.162380602495,10.5415,10.5593,10.5415,10.5593,54739.1624
2008-01-08 14:45:00,29.63,29.63,29.49,29.56,53024.73671320108,10.5593,10.5593,10.5094,10.5343,53024.7367
2008-01-08 14:50:00,29.56,29.57,29.49,29.5,51065.39309331374,10.5343,10.5379,10.5094,10.5129,51065.3931
2008-01-08 14:55:00,29.49,29.53,29.39,29.4,71148.66519715895,10.5094,10.5236,10.4737,10.4773,71148.6652
2008-01-08 15:00:00,29.4,29.46,29.39,29.41,116703.40435953956,10.4773,10.4987,10.4737,10.4809,116703.4044
2008-01-08 15:05:00,29.41,29.46,29.39,29.39,132867.9892236101,10.4809,10.4987,10.4737,10.4737,132867.9892
2008-01-08 15:10:00,29.4,29.41,29.39,29.39,102620.6220915993,10.4773,10.4809,10.4737,10.4737,102620.6221
2008-01-08 15:15:00,29.39,29.4,29.3,29.3,104335.04775900072,10.4737,10.4773,10.4417,10.4417,104335.0478
2008-01-08 15:20:00,29.29,29.32,29.17,29.17,111315.20940484936,10.4381,10.4488,10.3953,10.3953,111315.2094
2008-01-08 15:25:00,29.17,29.24,29.15,29.22,120254.71467058537,10.3953,10.4203,10.3882,10.4132,120254.7147
2008-01-08 15:30:00,29.22,29.39,29.21,29.39,79353.41660543717,10.4132,10.4737,10.4096,10.4737,79353.4166
2008-01-08 15:35:00,29.38,29.39,29.27,29.29,108253.7349987754,10.4702,10.4737,10.431,10.4381,108253.735
2008-01-08 15:40:00,29.28,29.32,29.23,29.29,96865.05020818026,10.4345,10.4488,10.4167,10.4381,96865.0502
2008-01-08 15:45:00,29.29,29.3,29.16,29.18,109110.94783247611,10.4381,10.4417,10.3918,10.3989,109110.9478
2008-01-08 15:50:00,29.18,29.19,29.01,29.07,159074.2101396032,10.3989,10.4025,10.3383,10.3597,159074.2101
2008-01-08 15:55:00,29.07,29.14,28.97,29.0,236835.660053882,10.3597,10.3847,10.3241,10.3348,236835.6601
2008-01-09 09:30:00,29.11,29.19,29.06,29.15,119519.9608131276,10.374,10.4025,10.3561,10.3882,119519.9608
2008-01-09 09:35:00,29.15,29.23,29.01,29.22,96130.2963507225,10.3882,10.4167,10.3383,10.4132,96130.2964
2008-01-09 09:40:00,29.2,29.4,29.19,29.27,60372.27528777859,10.406,10.4773,10.4025,10.431,60372.2753
2008-01-09 09:45:00,29.25,29.32,29.21,29.29,64413.42150379622,10.4239,10.4488,10.4096,10.4381,64413.4215
2008-01-09 09:50:00,29.29,29.29,29.19,29.25,66985.06000489835,10.4381,10.4381,10.4025,10.4239,66985.06
2008-01-09 09:55:00,29.24,29.28,29.2,29.23,73965.221650747,10.4203,10.4345,10.406,10.4167,73965.2217
2008-01-09 10:00:00,29.25,29.36,29.24,29.32,75189.81141317658,10.4239,10.4631,10.4203,10.4488,75189.8114
2008-01-09 10:05:00,29.32,29.32,29.26,29.29,53514.57261817291,10.4488,10.4488,10.4274,10.4381,53514.5726
2008-01-09 10:10:00,29.29,29.3,29.24,29.25,52045.06490325741,10.4381,10.4417,10.4203,10.4239,52045.0649
2008-01-09 10:15:00,29.24,29.28,29.22,29.23,53637.031594415865,10.4203,10.4345,10.4132,10.4167,53637.0316
2008-01-09 10:20:00,29.23,29.24,29.09,29.1,71760.96007837374,10.4167,10.4203,10.3668,10.3704,71760.9601
2008-01-09 10:25:00,29.11,29.13,29.07,29.11,80945.38329659564,10.374,10.3811,10.3597,10.374,80945.3833
2008-01-09 10:30:00,29.1,29.14,28.99,29.07,120744.55057555718,10.3704,10.3847,10.3312,10.3597,120744.5506
2008-01-09 10:35:00,29.06,29.09,28.97,29.06,69066.86260102865,10.3561,10.3668,10.3241,10.3561,69066.8626
2008-01-09 10:40:00,29.06,29.22,29.05,29.12,66740.14205241244,10.3561,10.4132,10.3526,10.3775,66740.1421
2008-01-09 10:45:00,29.12,29.12,29.05,29.06,80822.92432035267,10.3775,10.3775,10.3526,10.3561,80822.9243
2008-01-09 10:50:00,29.06,29.19,29.05,29.19,60127.35733529268,10.3561,10.4025,10.3526,10.4025,60127.3573
2008-01-09 10:55:00,29.18,29.19,29.05,29.1,43962.77247122214,10.3989,10.4025,10.3526,10.3704,43962.7725
2008-01-09 11:00:00,29.1,29.17,29.05,29.05,56698.50600048983,10.3704,10.3953,10.3526,10.3526,56698.506
2008-01-09 11:05:00,29.06,29.14,29.01,29.14,36492.77492040167,10.3561,10.3847,10.3383,10.3847,36492.7749
2008-01-09 11:10:00,29.14,29.18,29.09,29.16,43350.477590007344,10.3847,10.3989,10.3668,10.3918,43350.4776
2008-01-09 11:15:00,29.16,29.16,29.1,29.15,22532.45162870438,10.3918,10.3918,10.3704,10.3882,22532.4516
2008-01-09 11:20:00,29.15,29.23,29.14,29.19,37962.28263531717,10.3882,10.4167,10.3847,10.4025,37962.2826
2008-01-09 11:25:00,29.19,29.21,29.1,29.12,33431.3005143277,10.4025,10.4096,10.3704,10.3775,33431.3005
2008-01-09 11:30:00,29.12,29.17,29.05,29.07,32084.25177565516,10.3775,10.3953,10.3526,10.3597,32084.2518
2008-01-09 11:35:00,29.07,29.12,29.05,29.08,55963.75214303208,10.3597,10.3775,10.3526,10.3633,55963.7521
2008-01-09 11:40:00,29.09,29.15,29.07,29.08,37839.82365907421,10.3668,10.3882,10.3597,10.3633,37839.8237
2008-01-09 11:45:00,29.07,29.1,29.03,29.06,38574.57751653196,10.3597,10.3704,10.3455,10.3561,38574.5775
2008-01-09 11:50:00,29.07,29.11,29.01,29.1,59147.68552534901,10.3597,10.374,10.3383,10.3704,59147.6855
2008-01-09 11:55:00,29.09,29.13,29.05,29.1,36002.93901542983,10.3668,10.3811,10.3526,10.3704,36002.939
2008-01-09 12:00:00,29.13,29.13,29.03,29.08,24981.63115356356,10.3811,10.3811,10.3455,10.3633,24981.6312
2008-01-09 12:05:00,29.08,29.1,29.02,29.1,37962.28263531717,10.3633,10.3704,10.3419,10.3704,37962.2826
2008-01-09 12:10:00,29.1,29.1,29.02,29.03,30614.74406073965,10.3704,10.3704,10.3419,10.3455,30614.7441
2008-01-09 12:15:00,29.02,29.1,29.01,29.09,39921.6262552045,10.3419,10.3704,10.3383,10.3668,39921.6263
2008-01-09 12:20:00,29.09,29.09,29.03,29.06,51310.31104579965,10.3668,10.3668,10.3455,10.3561,51310.311
2008-01-09 12:25:00,29.07,29.09,29.05,29.07,67352.43693362724,10.3597,10.3668,10.3526,10.3597,67352.4369
2008-01-09 12:30:00,29.07,29.07,29.04,29.05,37105.06980161645,10.3597,10.3597,10.349,10.3526,37105.0698
2008-01-09 12:35:00,29.05,29.1,29.03,29.06,45432.28018613764,10.3526,10.3704,10.3455,10.3561,45432.2802
2008-01-09 12:40:00,29.06,29.08,29.02,29.02,29145.236345824145,10.3561,10.3633,10.3419,10.3419,29145.2363
2008-01-09 12:45:00,29.03,29.08,29.01,29.05,21797.697771246632,10.3455,10.3633,10.3383,10.3526,21797.6978
2008-01-09 12:50:00,29.05,29.09,29.05,29.09,27308.351702179767,10.3526,10.3668,10.3526,10.3668,27308.3517
2008-01-09 12:55:00,29.09,29.1,29.01,29.06,37594.90570658829,10.3668,10.3704,10.3383,10.3561,37594.9057
2008-01-09 13:00:00,29.07,29.13,29.02,29.12,36002.93901542983,10.3597,10.3811,10.3419,10.3775,36002.939
2008-01-09 13:05:00,29.13,29.13,29.01,29.06,26818.51579720793,10.3811,10.3811,10.3383,10.3561,26818.5158
2008-01-09 13:10:00,29.05,29.1,29.0,29.01,46534.410972324265,10.3526,10.3704,10.3348,10.3383,46534.411
2008-01-09 13:15:00,29.01,29.01,28.91,28.97,49473.42640215527,10.3383,10.3383,10.3027,10.3241,49473.4264
2008-01-09 13:20:00,28.96,29.05,28.96,28.96,36615.23389664462,10.3205,10.3526,10.3205,10.3205,36615.2339
2008-01-09 13:25:00,28.96,29.0,28.91,28.97,43350.477590007344,10.3205,10.3348,10.3027,10.3241,43350.4776
2008-01-09 13:30:00,28.97,29.01,28.91,28.92,35390.64413421504,10.3241,10.3383,10.3027,10.3063,35390.6441
2008-01-09 13:35:00,28.92,28.96,28.85,28.87,54126.8674993877,10.3063,10.3205,10.2813,10.2884,54126.8675
2008-01-09 13:40:00,28.87,28.89,28.8,28.88,39064.41342150379,10.2884,10.2956,10.2635,10.292,39064.4134
2008-01-09 13:45:00,28.88,28.88,28.82,28.87,27308.351702179767,10.292,10.292,10.2706,10.2884,27308.3517
2008-01-09 13:50:00,28.86,28.9,28.79,28.88,23389.664462405093,10.2849,10.2991,10.2599,10.292,23389.6645
2008-01-09 13:55:00,28.87,28.97,28.87,28.93,38329.65956404605,10.2884,10.3241,10.2884,10.3098,38329.6596
2008-01-09 14:00:00,28.92,28.92,28.86,28.92,61719.32402645113,10.3063,10.3063,10.2849,10.3063,61719.324
2008-01-09 14:05:00,28.92,28.92,28.83,28.83,41513.592946362965,10.3063,10.3063,10.2742,10.2742,41513.5929
2008-01-09 14:10:00,28.83,28.88,28.8,28.8,44452.60837619397,10.2742,10.292,10.2635,10.2635,44452.6084
2008-01-09 14:15:00,28.79,28.86,28.76,28.82,55106.53930933137,10.2599,10.2849,10.2492,10.2706,55106.5393
2008-01-09 14:20:00,28.83,28.83,28.71,28.74,100538.819495469,10.2742,10.2742,10.2314,10.2421,100538.8195
2008-01-09 14:25:00,28.74,28.85,28.72,28.85,52779.81876071516,10.2421,10.2813,10.235,10.2813,52779.8188
2008-01-09 14:30:00,28.85,28.92,28.8,28.83,62209.15993142297,10.2813,10.3063,10.2635,10.2742,62209.1599
2008-01-09 14:35:00,28.83,28.94,28.81,28.92,111070.29145236344,10.2742,10.3134,10.2671,10.3063,111070.2915
2008-01-09 14:40:00,28.91,28.91,28.72,28.76,49840.80333088415,10.3027,10.3027,10.235,10.2492,49840.8033
2008-01-09 14:45:00,28.76,28.99,28.75,28.99,59759.9804065638,10.2492,10.3312,10.2457,10.3312,59759.9804
2008-01-09 14:50:00,28.99,29.06,28.95,29.01,88415.3808474161,10.3312,10.3561,10.3169,10.3383,88415.3808
2008-01-09 14:55:00,29.01,29.06,28.96,29.04,48003.91868723977,10.3383,10.3561,10.3205,10.349,48003.9187
2008-01-09 15:00:00,29.03,29.11,28.98,29.1,56698.50600048983,10.3455,10.374,10.3276,10.3704,56698.506
2008-01-09 15:05:00,29.11,29.26,29.1,29.24,70903.74724467302,10.374,10.4274,10.3704,10.4203,70903.7472
2008-01-09 15:10:00,29.24,29.25,29.15,29.2,53147.19568944403,10.4203,10.4239,10.3882,10.406,53147.1957
2008-01-09 15:15:00,29.2,29.32,29.19,29.29,61596.86505020817,10.406,10.4488,10.4025,10.4381,61596.8651
2008-01-09 15:20:00,29.29,29.3,29.19,29.26,49473.42640215527,10.4381,10.4417,10.4025,10.4274,49473.4264
2008-01-09 15:25:00,29.26,29.28,29.15,29.16,70658.82929218712,10.4274,10.4345,10.3882,10.3918,70658.8293
2008-01-09 15:30:00,29.18,29.19,29.12,29.19,132378.15331863824,10.3989,10.4025,10.3775,10.4025,132378.1533
2008-01-09 15:35:00,29.18,29.32,29.14,29.3,131520.94048493754,10.3989,10.4488,10.3847,10.4417,131520.9405
2008-01-09 15:40:00,29.32,29.35,29.28,29.29,82782.26794024001,10.4488,10.4595,10.4345,10.4381,82782.2679
2008-01-09 15:45:00,29.3,29.39,29.29,29.33,151359.29463629684,10.4417,10.4737,10.4381,10.4524,151359.2946
2008-01-09 15:50:00,29.32,29.4,29.29,29.4,176830.7616948322,10.4488,10.4773,10.4381,10.4773,176830.7617
2008-01-09 15:55:00,29.4,29.4,29.32,29.35,188219.44648542727,10.4773,10.4773,10.4488,10.4595,188219.4465
2008-01-10 09:30:00,29.23,29.31,29.1,29.12,52534.90080822924,10.4167,10.4452,10.3704,10.3775,52534.9008
2008-01-10 09:35:00,29.12,29.25,29.08,29.23,37105.06980161645,10.3775,10.4239,10.3633,10.4167,37105.0698
2008-01-10 09:40:00,29.23,29.25,29.08,29.12,45799.65711486652,10.4167,10.4239,10.3633,10.3775,45799.6571
2008-01-10 09:45:00,29.12,29.19,29.11,29.15,50330.63923585598,10.3775,10.4025,10.374,10.3882,50330.6392
2008-01-10 09:50:00,29.14,29.2,29.08,29.1,61719.32402645113,10.3847,10.406,10.3633,10.3704,61719.324
2008-01-10 09:55:00,29.1,29.19,29.09,29.14,52167.52387950036,10.3704,10.4025,10.3668,10.3847,52167.5239
2008-01-10 10:00:00,29.14,29.16,29.1,29.14,38452.118540289,10.3847,10.3918,10.3704,10.3847,38452.1185
2008-01-10 10:05:00,29.15,29.23,29.14,29.15,29145.236345824145,10.3882,10.4167,10.3847,10.3882,29145.2363
2008-01-10 10:10:00,29.17,29.23,29.16,29.2,32574.087680626988,10.3953,10.4167,10.3918,10.406,32574.0877
2008-01-10 10:15:00,29.2,29.24,29.16,29.22,57800.636786676456,10.406,10.4203,10.3918,10.4132,57800.6368
2008-01-10 10:20:00,29.22,29.22,29.15,29.22,24614.25422483468,10.4132,10.4132,10.3882,10.4132,24614.2542
2008-01-10 10:25:00,29.2,29.21,29.13,29.2,35023.26720548616,10.406,10.4096,10.3811,10.406,35023.2672
2008-01-10 10:30:00,29.19,29.29,29.17,29.28,64903.257408768055,10.4025,10.4381,10.3953,10.4345,64903.2574
2008-01-10 10:35:00,29.28,29.34,29.28,29.31,24369.336272348763,10.4345,10.4559,10.4345,10.4452,24369.3363
2008-01-10 10:40:00,29.32,29.34,29.23,29.28,22287.533676218467,10.4488,10.4559,10.4167,10.4345,22287.5337
2008-01-10 10:45:00,29.28,29.28,29.14,29.14,46901.78790105315,10.4345,10.4345,10.3847,10.3847,46901.7879
2008-01-10 10:50:00,29.14,29.14,29.05,29.11,95273.0835170218,10.3847,10.3847,10.3526,10.374,95273.0835
2008-01-10 10:55:00,29.11,29.15,29.08,29.14,51065.39309331374,10.374,10.3882,10.3633,10.3847,51065.3931
2008-01-10 11:00:00,29.14,29.14,29.03,29.07,56086.21111927504,10.3847,10.3847,10.3455,10.3597,56086.2111
2008-01-10 11:05:00,29.07,29.08,29.01,29.05,32696.546656869945,10.3597,10.3633,10.3383,10.3526,32696.5467
2008-01-10 11:10:00,29.05,29.08,28.96,28.98,35880.48003918687,10.3526,10.3633,10.3205,10.3276,35880.48
2008-01-10 11:15:00,28.98,29.03,28.96,28.96,34410.972324271366,10.3276,10.3455,10.3205,10.3205,34410.9723
2008-01-10 11:20:00,28.97,29.0,28.92,29.0,45432.28018613764,10.3241,10.3348,10.3063,10.3348,45432.2802
2008-01-10 11:25:00,29.01,29.06,28.97,28.99,45187.36223365172,10.3383,10.3561,10.3241,10.3312,45187.3622
2008-01-10 11:30:00,28.99,29.02,28.92,29.01,39064.41342150379,10.3312,10.3419,10.3063,10.3383,39064.4134
2008-01-10 11:35:00,29.02,29.02,28.96,28.96,26818.51579720793,10.3419,10.3419,10.3205,10.3205,26818.5158
2008-01-10 11:40:00,28.96,28.97,28.92,28.96,30247.36713201077,10.3205,10.3241,10.3063,10.3205,30247.3671
2008-01-10 11:45:00,28.95,28.96,28.89,28.96,47759.000734753856,10.3169,10.3205,10.2956,10.3205,47759.0007
2008-01-10 11:50:00,28.97,29.04,28.96,28.97,26818.51579720793,10.3241,10.349,10.3205,10.3241,26818.5158
2008-01-10 11:55:00,28.97,29.0,28.96,28.97,23879.500367376928,10.3241,10.3348,10.3205,10.3241,23879.5004
2008-01-10 12:00:00,28.97,29.02,28.93,29.01,44575.06735243693,10.3241,10.3419,10.3098,10.3383,44575.0674
2008-01-10 12:05:00,29.01,29.01,28.94,28.96,18491.30541268675,10.3383,10.3383,10.3134,10.3205,18491.3054
2008-01-10 12:10:00,28.96,29.03,28.95,29.01,21185.40289003184,10.3205,10.3455,10.3169,10.3383,21185.4029
2008-01-10 12:15:00,29.01,29.23,29.01,29.15,104824.88366397256,10.3383,10.4167,10.3383,10.3882,104824.8837
2008-01-10 12:20:00,29.16,29.4,29.14,29.37,110702.91452363458,10.3918,10.4773,10.3847,10.4666,110702.9145
2008-01-10 12:25:00,29.37,29.38,29.16,29.17,105314.7195689444,10.4666,10.4702,10.3918,10.3953,105314.7196
2008-01-10 12:30:00,29.21,29.34,29.17,29.21,49473.42640215527,10.4096,10.4559,10.3953,10.4096,49473.4264
2008-01-10 12:35:00,29.21,29.27,29.15,29.17,39554.24932647563,10.4096,10.431,10.3882,10.3953,39554.2493
2008-01-10 12:40:00,29.19,29.25,29.09,29.25,49106.0494734264,10.4025,10.4239,10.3668,10.4239,49106.0495
2008-01-10 12:45:00,29.24,29.24,29.14,29.2,31594.41587068332,10.4203,10.4203,10.3847,10.406,31594.4159
2008-01-10 12:50:00,29.19,29.28,29.15,29.28,26328.679892236098,10.4025,10.4345,10.3882,10.4345,26328.6799
2008-01-10 12:55:00,29.28,29.36,29.23,29.25,53024.73671320108,10.4345,10.4631,10.4167,10.4239,53024.7367
2008-01-10 13:00:00,29.24,29.26,29.19,29.19,27553.269654665684,10.4203,10.4274,10.4025,10.4025,27553.2697
2008-01-10 13:05:00,29.19,29.26,29.12,29.14,64658.33945628214,10.4025,10.4274,10.3775,10.3847,64658.3395
2008-01-10 13:10:00,29.14,29.15,28.97,29.05,64168.50355131031,10.3847,10.3882,10.3241,10.3526,64168.5036
2008-01-10 13:15:00,29.06,29.14,29.03,29.09,49718.3443546412,10.3561,10.3847,10.3455,10.3668,49718.3444
2008-01-10 13:20:00,29.09,29.19,29.05,29.1,32329.16972814107,10.3668,10.4025,10.3526,10.3704,32329.1697
2008-01-10 13:25:00,29.1,29.24,29.08,29.21,44942.44428116581,10.3704,10.4203,10.3633,10.4096,44942.4443
2008-01-10 13:30:00,29.21,29.24,29.1,29.13,45064.90325740876,10.4096,10.4203,10.3704,10.3811,45064.9033
2008-01-10 13:35:00,29.12,29.13,28.99,29.08,75557.18834190545,10.3775,10.3811,10.3312,10.3633,75557.1883
2008-01-10 13:40:00,29.09,29.18,29.06,29.18,34166.05437178545,10.3668,10.3989,10.3561,10.3989,34166.0544
2008-01-10 13:45:00,29.16,29.18,29.08,29.12,35268.185157972075,10.3918,10.3989,10.3633,10.3775,35268.1852
2008-01-10 13:50:00,29.15,29.15,28.96,29.04,25104.090129806515,10.3882,10.3882,10.3205,10.349,25104.0901
2008-01-10 13:55:00,29.05,29.14,28.97,29.14,36247.856967915744,10.3526,10.3847,10.3241,10.3847,36247.857
2008-01-10 14:00:00,29.14,29.15,29.02,29.09,29390.154298310063,10.3847,10.3882,10.3419,10.3668,29390.1543
2008-01-10 14:05:00,29.05,29.1,28.95,28.99,39186.87239774675,10.3526,10.3704,10.3169,10.3312,39186.8724
2008-01-10 14:10:00,29.02,29.07,28.99,29.01,31227.038941954444,10.3419,10.3597,10.3312,10.3383,31227.0389
2008-01-10 14:15:00,28.99,29.22,28.98,29.22,105927.0144501592,10.3312,10.4132,10.3276,10.4132,105927.0145
2008-01-10 14:20:00,29.22,29.22,29.05,29.13,56698.50600048983,10.4132,10.4132,10.3526,10.3811,56698.506
2008-01-10 14:25:00,29.14,29.16,29.09,29.14,39676.70830271859,10.3847,10.3918,10.3668,10.3847,39676.7083
2008-01-10 14:30:00,29.14,29.23,29.1,29.16,38697.03649277492,10.3847,10.4167,10.3704,10.3918,38697.0365
2008-01-10 14:35:00,29.17,29.32,29.17,29.32,35513.103110458,10.3953,10.4488,10.3953,10.4488,35513.1031
2008-01-10 14:40:00,29.31,29.32,29.19,29.22,39186.87239774675,10.4452,10.4488,10.4025,10.4132,39186.8724
2008-01-10 14:45:00,29.24,29.26,29.15,29.16,27553.269654665684,10.4203,10.4274,10.3882,10.3918,27553.2697
2008-01-10 14:50:00,29.16,29.25,29.14,29.19,46044.57506735243,10.3918,10.4239,10.3847,10.4025,46044.5751
2008-01-10 14:55:00,29.2,29.3,29.17,29.19,62576.53686015184,10.406,10.4417,10.3953,10.4025,62576.5369
2008-01-10 15:00:00,29.19,29.23,29.18,29.21,42738.18270879255,10.4025,10.4167,10.3989,10.4096,42738.1827
2008-01-10 15:05:00,29.21,29.3,29.21,29.3,32206.71075189811,10.4096,10.4417,10.4096,10.4417,32206.7108
2008-01-10 15:10:00,29.3,29.32,29.24,29.29,23022.28753367621,10.4417,10.4488,10.4203,10.4381,23022.2875
2008-01-10 15:15:00,29.29,29.31,29.19,29.23,64658.33945628214,10.4381,10.4452,10.4025,10.4167,64658.3395
2008-01-10 15:20:00,29.24,29.33,29.23,29.32,53881.949546901786,10.4203,10.4524,10.4167,10.4488,53881.9495
2008-01-10 15:25:00,29.31,29.36,29.29,29.35,35880.48003918687,10.4452,10.4631,10.4381,10.4595,35880.48
2008-01-10 15:30:00,29.36,29.44,29.36,29.43,120254.71467058537,10.4631,10.4916,10.4631,10.488,120254.7147
2008-01-10 15:35:00,29.44,29.44,29.38,29.43,78128.82684300758,10.4916,10.4916,10.4702,10.488,78128.8268
2008-01-10 15:40:00,29.44,29.48,29.39,29.41,97722.26304188096,10.4916,10.5058,10.4737,10.4809,97722.263
2008-01-10 15:45:00,29.4,29.47,29.39,29.44,104579.96571148664,10.4773,10.5023,10.4737,10.4916,104579.9657
2008-01-10 15:50:00,29.45,29.49,29.42,29.47,111927.50428606416,10.4951,10.5094,10.4844,10.5023,111927.5043
2008-01-10 15:55:00,29.46,29.49,29.35,29.4,271491.55033063923,10.4987,10.5094,10.4595,10.4773,271491.5503
2008-01-11 09:30:00,29.07,29.35,29.01,29.34,81680.13715405339,10.3597,10.4595,10.3383,10.4559,81680.1372
2008-01-11 09:35:00,29.32,29.32,29.11,29.19,40778.83908890522,10.4488,10.4488,10.374,10.4025,40778.8391
2008-01-11 09:40:00,29.18,29.3,29.11,29.27,48616.213568454565,10.3989,10.4417,10.374,10.431,48616.2136
2008-01-11 09:45:00,29.25,29.26,29.14,29.19,54126.8674993877,10.4239,10.4274,10.3847,10.4025,54126.8675
2008-01-11 09:50:00,29.21,29.27,29.1,29.14,54249.32647563066,10.4096,10.431,10.3704,10.3847,54249.3265
2008-01-11 09:55:00,29.14,29.15,29.05,29.13,53024.73671320108,10.3847,10.3882,10.3526,10.3811,53024.7367
2008-01-11 10:00:00,29.12,29.19,29.09,29.18,41636.051922605926,10.3775,10.4025,10.3668,10.3989,41636.0519
2008-01-11 10:05:00,29.16,29.17,29.05,29.05,64535.88048003918,10.3918,10.3953,10.3526,10.3526,64535.8805
2008-01-11 10:10:00,29.05,29.17,29.05,29.14,86578.49620377173,10.3526,10.3953,10.3526,10.3847,86578.4962
2008-01-11 10:15:00,29.14,29.15,29.09,29.1,53024.73671320108,10.3847,10.3882,10.3668,10.3704,53024.7367
2008-01-11 10:20:00,29.07,29.15,29.07,29.15,82537.3499877541,10.3597,10.3882,10.3597,10.3882,82537.35
2008-01-11 10:25:00,29.15,29.17,29.07,29.11,85598.82439382806,10.3882,10.3953,10.3597,10.374,85598.8244
2008-01-11 10:30:00,29.12,29.24,29.1,29.22,71638.50110213079,10.3775,10.4203,10.3704,10.4132,71638.5011
2008-01-11 10:35:00,29.21,29.3,29.2,29.26,71760.96007837374,10.4096,10.4417,10.406,10.4274,71760.9601
2008-01-11 10:40:00,29.26,29.3,29.19,29.22,32819.0056331129,10.4274,10.4417,10.4025,10.4132,32819.0056
2008-01-11 10:45:00,29.22,29.3,29.22,29.27,63311.2907176096,10.4132,10.4417,10.4132,10.431,63311.2907
2008-01-11 10:50:00,29.27,29.27,29.21,29.23,27920.64658339456,10.431,10.431,10.4096,10.4167,27920.6466
2008-01-11 10:55:00,29.23,29.27,29.22,29.23,22042.61572373255,10.4167,10.431,10.4132,10.4167,22042.6157
2008-01-11 11:00:00,29.25,29.26,29.19,29.22,68821.94464854273,10.4239,10.4274,10.4025,10.4132,68821.9446
2008-01-11 11:05:00,29.22,29.28,29.22,29.28,26696.05682096497,10.4132,10.4345,10.4132,10.4345,26696.0568
2008-01-11 11:10:00,29.28,29.31,29.25,29.28,23879.500367376928,10.4345,10.4452,10.4239,10.4345,23879.5004
2008-01-11 11:15:00,29.29,29.3,29.24,29.24,20450.649032574085,10.4381,10.4417,10.4203,10.4203,20450.649
2008-01-11 11:20:00,29.26,29.28,29.22,29.23,32819.0056331129,10.4274,10.4345,10.4132,10.4167,32819.0056
2008-01-11 11:25:00,29.22,29.28,29.21,29.28,35390.64413421504,10.4132,10.4345,10.4096,10.4345,35390.6441
2008-01-11 11:30:00,29.28,29.36,29.28,29.32,33798.67744305657,10.4345,10.4631,10.4345,10.4488,33798.6774
2008-01-11 11:35:00,29.32,29.36,29.27,29.3,43717.85451873622,10.4488,10.4631,10.431,10.4417,43717.8545
2008-01-11 11:40:00,29.31,29.32,29.3,29.3,61351.94709772226,10.4452,10.4488,10.4417,10.4417,61351.9471
2008-01-11 11:45:00,29.3,29.31,29.25,29.3,29022.77736958119,10.4417,10.4452,10.4239,10.4417,29022.7774
2008-01-11 11:50:00,29.31,29.34,29.27,29.27,1154053.3921136418,10.4452,10.4559,10.431,10.431,1154053.3921
2008-01-11 11:55:00,29.27,29.27,29.19,29.19,36737.69287288758,10.431,10.431,10.4025,10.4025,36737.6929
2008-01-11 12:00:00,29.19,29.19,29.14,29.18,28288.02351212344,10.4025,10.4025,10.3847,10.3989,28288.0235
2008-01-11 12:05:00,29.18,29.19,29.15,29.17,26818.51579720793,10.3989,10.4025,10.3882,10.3953,26818.5158
2008-01-11 12:10:00,29.16,29.17,29.15,29.15,21797.697771246632,10.3918,10.3953,10.3882,10.3882,21797.6978
2008-01-11 12:15:00,29.16,29.19,29.11,29.12,34043.59539554249,10.3918,10.4025,10.374,10.3775,34043.5954
2008-01-11 12:20:00,29.11,29.15,29.05,29.06,44697.52632867989,10.374,10.3882,10.3526,10.3561,44697.5263
2008-01-11 12:25:00,29.05,29.17,29.05,29.14,39554.24932647563,10.3526,10.3953,10.3526,10.3847,39554.2493
2008-01-11 12:30:00,29.14,29.16,29.1,29.13,33798.67744305657,10.3847,10.3918,10.3704,10.3811,33798.6774
2008-01-11 12:35:00,29.12,29.15,29.1,29.14,54739.162380602495,10.3775,10.3882,10.3704,10.3847,54739.1624
2008-01-11 12:40:00,29.13,29.16,29.13,29.15,11511.143766838108,10.3811,10.3918,10.3811,10.3882,11511.1438
2008-01-11 12:45:00,29.14,29.19,29.1,29.17,40044.08523144746,10.3847,10.4025,10.3704,10.3953,40044.0852
2008-01-11 12:50:00,29.16,29.21,29.12,29.14,19103.60029390154,10.3918,10.4096,10.3775,10.3847,19103.6003
2008-01-11 12:55:00,29.15,29.22,29.15,29.2,31594.41587068332,10.3882,10.4132,10.3882,10.406,31594.4159
2008-01-11 13:00:00,29.21,29.22,29.1,29.1,33676.21846681362,10.4096,10.4132,10.3704,10.3704,33676.2185
2008-01-11 13:05:00,29.1,29.13,29.05,29.09,23144.746509919176,10.3704,10.3811,10.3526,10.3668,23144.7465
2008-01-11 13:10:00,29.08,29.1,29.04,29.05,25716.385011021302,10.3633,10.3704,10.349,10.3526,25716.385
2008-01-11 13:15:00,29.06,29.07,29.01,29.03,27553.269654665684,10.3561,10.3597,10.3383,10.3455,27553.2697
2008-01-11 13:20:00,29.02,29.07,29.01,29.05,26696.05682096497,10.3419,10.3597,10.3383,10.3526,26696.0568
2008-01-11 13:25:00,29.04,29.08,29.04,29.05,25349.008082292432,10.349,10.3633,10.349,10.3526,25349.0081
2008-01-11 13:30:00,29.05,29.07,28.99,29.0,27675.728630908645,10.3526,10.3597,10.3312,10.3348,27675.7286
2008-01-11 13:35:00,29.0,29.03,28.98,29.0,39554.24932647563,10.3348,10.3455,10.3276,10.3348,39554.2493
2008-01-11 13:40:00,29.01,29.09,29.01,29.04,27553.269654665684,10.3383,10.3668,10.3383,10.349,27553.2697
2008-01-11 13:45:00,29.03,29.05,28.88,28.9,65882.92921871172,10.3455,10.3526,10.292,10.2991,65882.9292
2008-01-11 13:50:00,28.9,28.98,28.87,28.92,75802.10629439137,10.2991,10.3276,10.2884,10.3063,75802.1063
2008-01-11 13:55:00,28.92,28.93,28.87,28.87,41758.51089884888,10.3063,10.3098,10.2884,10.2884,41758.5109
2008-01-11 14:00:00,28.87,28.96,28.87,28.93,22777.36958119029,10.2884,10.3205,10.2884,10.3098,22777.3696
2008-01-11 14:05:00,28.92,28.93,28.9,28.9,19470.977222630416,10.3063,10.3098,10.2991,10.2991,19470.9772
2008-01-11 14:10:00,28.9,28.92,28.85,28.87,31961.7927994122,10.2991,10.3063,10.2813,10.2884,31961.7928
2008-01-11 14:15:00,28.86,28.9,28.85,28.88,47514.082782267935,10.2849,10.2991,10.2813,10.292,47514.0828
2008-01-11 14:20:00,28.89,28.92,28.86,28.9,48248.83663972569,10.2956,10.3063,10.2849,10.2991,48248.8366
2008-01-11 14:25:00,28.89,28.97,28.88,28.96,36002.93901542983,10.2956,10.3241,10.292,10.3205,36002.939
2008-01-11 14:30:00,28.96,28.97,28.91,28.96,26573.59784472201,10.3205,10.3241,10.3027,10.3205,26573.5978
2008-01-11 14:35:00,28.96,28.97,28.91,28.92,41636.051922605926,10.3205,10.3241,10.3027,10.3063,41636.0519
2008-01-11 14:40:00,28.91,28.92,28.85,28.89,29879.990203281897,10.3027,10.3063,10.2813,10.2956,29879.9902
2008-01-11 14:45:00,28.9,28.92,28.8,28.82,34900.8082292432,10.2991,10.3063,10.2635,10.2706,34900.8082
2008-01-11 14:50:00,28.82,28.85,28.79,28.81,34778.34925300024,10.2706,10.2813,10.2599,10.2671,34778.3493
2008-01-11 14:55:00,28.79,28.84,28.73,28.84,69066.86260102865,10.2599,10.2777,10.2385,10.2777,69066.8626
2008-01-11 15:00:00,28.83,28.84,28.71,28.76,75312.27038941954,10.2742,10.2777,10.2314,10.2492,75312.2704
2008-01-11 15:05:00,28.76,28.83,28.7,28.71,78128.82684300758,10.2492,10.2742,10.2279,10.2314,78128.8268
2008-01-11 15:10:00,28.71,28.71,28.63,28.66,120744.55057555718,10.2314,10.2314,10.2029,10.2136,120744.5506
2008-01-11 15:15:00,28.68,28.72,28.65,28.66,67229.97795738427,10.2207,10.235,10.21,10.2136,67229.978
2008-01-11 15:20:00,28.65,28.65,28.56,28.59,147195.68944403622,10.21,10.21,10.178,10.1887,147195.6894
2008-01-11 15:25:00,28.59,28.68,28.59,28.65,128337.0071026206,10.1887,10.2207,10.1887,10.21,128337.0071
2008-01-11 15:30:00,28.66,28.76,28.62,28.74,168993.38721528286,10.2136,10.2492,10.1993,10.2421,168993.3872
2008-01-11 15:35:00,28.74,28.79,28.68,28.79,67352.43693362724,10.2421,10.2599,10.2207,10.2599,67352.4369
2008-01-11 15:40:00,28.78,28.78,28.64,28.65,127969.63017389174,10.2564,10.2564,10.2065,10.21,127969.6302
2008-01-11 15:45:00,28.65,28.69,28.6,28.66,164095.02816556452,10.21,10.2243,10.1922,10.2136,164095.0282
2008-01-11 15:50:00,28.66,28.71,28.64,28.65,198506.0004898359,10.2136,10.2314,10.2065,10.21,198506.0005
2008-01-11 15:55:00,28.65,28.69,28.64,28.68,233529.26769532205,10.21,10.2243,10.2065,10.2207,233529.2677
2008-01-14 09:30:00,28.87,28.98,28.8,28.87,56576.04702424687,10.2884,10.3276,10.2635,10.2884,56576.047
2008-01-14 09:35:00,28.84,28.89,28.8,28.83,23879.500367376928,10.2777,10.2956,10.2635,10.2742,23879.5004
2008-01-14 09:40:00,28.82,28.91,28.82,28.86,49106.0494734264,10.2706,10.3027,10.2706,10.2849,49106.0495
2008-01-14 09:45:00,28.87,28.93,28.83,28.92,42983.10066127847,10.2884,10.3098,10.2742,10.3063,42983.1007
2008-01-14 09:50:00,28.92,28.95,28.84,28.85,44575.06735243693,10.3063,10.3169,10.2777,10.2813,44575.0674
2008-01-14 09:55:00,28.87,28.87,28.83,28.85,25104.090129806515,10.2884,10.2884,10.2742,10.2813,25104.0901
2008-01-14 10:00:00,28.85,28.92,28.83,28.9,70903.74724467302,10.2813,10.3063,10.2742,10.2991,70903.7472
2008-01-14 10:05:00,28.89,28.9,28.86,28.9,58290.47269164829,10.2956,10.2991,10.2849,10.2991,58290.4727
2008-01-14 10:10:00,28.92,28.98,28.87,28.89,122703.89419544452,10.3063,10.3276,10.2884,10.2956,122703.8942
2008-01-14 10:15:00,28.89,28.92,28.83,28.9,58535.39064413421,10.2956,10.3063,10.2742,10.2991,58535.3906
2008-01-14 10:20:00,28.9,28.96,28.9,28.94,72985.54984080333,10.2991,10.3205,10.2991,10.3134,72985.5498
2008-01-14 10:25:00,28.94,28.96,28.92,28.96,39309.33137398971,10.3134,10.3205,10.3063,10.3205,39309.3314
2008-01-14 10:30:00,28.96,29.0,28.91,28.99,96620.13225569432,10.3205,10.3348,10.3027,10.3312,96620.1323
2008-01-14 10:35:00,28.99,29.04,28.96,29.01,79230.95762919422,10.3312,10.349,10.3205,10.3383,79230.9576
2008-01-14 10:40:00,29.01,29.01,28.89,28.92,142297.3303943179,10.3383,10.3383,10.2956,10.3063,142297.3304
2008-01-14 10:45:00,28.92,28.99,28.92,28.93,87558.1680137154,10.3063,10.3312,10.3063,10.3098,87558.168
2008-01-14 10:50:00,28.93,28.95,28.89,28.9,31716.87484692628,10.3098,10.3169,10.2956,10.2991,31716.8748
2008-01-14 10:55:00,28.9,28.91,28.85,28.87,64046.04457506735,10.2991,10.3027,10.2813,10.2884,64046.0446
2008-01-14 11:00:00,28.88,28.95,28.88,28.95,72128.33700710261,10.292,10.3169,10.292,10.3169,72128.337
2008-01-14 11:05:00,28.95,28.97,28.94,28.96,61964.241978937054,10.3169,10.3241,10.3134,10.3205,61964.242
2008-01-14 11:10:00,28.96,28.99,28.95,28.95,28532.94146460936,10.3205,10.3312,10.3169,10.3169,28532.9415
2008-01-14 11:15:00,28.95,28.97,28.95,28.96,42738.18270879255,10.3169,10.3241,10.3169,10.3205,42738.1827
2008-01-14 11:20:00,28.96,28.97,28.94,28.94,73597.84472201811,10.3205,10.3241,10.3134,10.3134,73597.8447
2008-01-14 11:25:00,28.94,28.99,28.94,28.96,33553.75949057066,10.3134,10.3312,10.3134,10.3205,33553.7595
2008-01-14 11:30:00,28.97,28.97,28.95,28.96,36860.15184913054,10.3241,10.3241,10.3169,10.3205,36860.1518
2008-01-14 11:35:00,28.96,28.96,28.93,28.95,59270.14450159196,10.3205,10.3205,10.3098,10.3169,59270.1445
2008-01-14 11:40:00,28.94,28.96,28.92,28.92,40533.921136419296,10.3134,10.3205,10.3063,10.3063,40533.9211
2008-01-14 11:45:00,28.92,28.92,28.9,28.92,74332.59857947587,10.3063,10.3063,10.2991,10.3063,74332.5986
2008-01-14 11:50:00,28.92,28.96,28.9,28.96,56331.12907176096,10.3063,10.3205,10.2991,10.3205,56331.1291
2008-01-14 11:55:00,28.95,28.97,28.91,28.91,34166.05437178545,10.3169,10.3241,10.3027,10.3027,34166.0544
2008-01-14 12:00:00,28.92,28.92,28.87,28.9,72863.09086456036,10.3063,10.3063,10.2884,10.2991,72863.0909
2008-01-14 12:05:00,28.9,28.91,28.89,28.91,21185.40289003184,10.2991,10.3027,10.2956,10.3027,21185.4029
2008-01-14 12:10:00,28.91,28.96,28.9,28.94,58780.308596620125,10.3027,10.3205,10.2991,10.3134,58780.3086
2008-01-14 12:15:00,28.93,28.93,28.88,28.91,75924.56527063434,10.3098,10.3098,10.292,10.3027,75924.5653
2008-01-14 12:20:00,28.91,28.91,28.9,28.91,37839.82365907421,10.3027,10.3027,10.2991,10.3027,37839.8237
2008-01-14 12:25:00,28.91,28.92,28.89,28.9,90497.1834435464,10.3027,10.3063,10.2956,10.2991,90497.1834
2008-01-14 12:30:00,28.9,28.95,28.89,28.92,55718.83419054616,10.2991,10.3169,10.2956,10.3063,55718.8342
2008-01-14 12:35:00,28.92,28.94,28.9,28.92,59882.43938280676,10.3063,10.3134,10.2991,10.3063,59882.4394
2008-01-14 12:40:00,28.92,28.92,28.9,28.92,57678.1778104335,10.3063,10.3063,10.2991,10.3063,57678.1778
2008-01-14 12:45:00,28.91,28.93,28.91,28.92,33921.13641929953,10.3027,10.3098,10.3027,10.3063,33921.1364
2008-01-14 12:50:00,28.92,28.97,28.91,28.96,45064.90325740876,10.3063,10.3241,10.3027,10.3205,45064.9033
2008-01-14 12:55:00,28.97,28.97,28.93,28.94,59515.06245407788,10.3241,10.3241,10.3098,10.3134,59515.0625
2008-01-14 13:00:00,28.94,28.96,28.93,28.95,20695.56698506,10.3134,10.3205,10.3098,10.3169,20695.567
2008-01-14 13:05:00,28.95,28.97,28.94,28.97,52412.44183198628,10.3169,10.3241,10.3134,10.3241,52412.4418
2008-01-14 13:10:00,28.97,28.98,28.95,28.96,36492.77492040167,10.3241,10.3276,10.3169,10.3205,36492.7749
2008-01-14 13:15:00,28.96,28.99,28.95,28.97,16776.87974528533,10.3205,10.3312,10.3169,10.3241,16776.8797
2008-01-14 13:20:00,28.97,28.98,28.97,28.98,38084.74161156012,10.3241,10.3276,10.3241,10.3276,38084.7416
2008-01-14 13:25:00,28.98,29.01,28.97,28.98,89272.59368111682,10.3276,10.3383,10.3241,10.3276,89272.5937
2008-01-14 13:30:00,28.99,29.01,28.92,28.96,91599.31422973303,10.3312,10.3383,10.3063,10.3205,91599.3142
2008-01-14 13:35:00,28.97,29.0,28.97,28.99,46289.49301983835,10.3241,10.3348,10.3241,10.3312,46289.493
2008-01-14 13:40:00,28.98,28.99,28.96,28.98,51432.77002204261,10.3276,10.3312,10.3205,10.3276,51432.77
2008-01-14 13:45:00,28.99,29.0,28.97,28.99,27553.269654665684,10.3312,10.3348,10.3241,10.3312,27553.2697
2008-01-14 13:50:00,28.99,29.01,28.98,29.0,49350.96742591231,10.3312,10.3383,10.3276,10.3348,49350.9674
2008-01-14 13:55:00,29.01,29.01,28.97,28.99,44697.52632867989,10.3383,10.3383,10.3241,10.3312,44697.5263
2008-01-14 14:00:00,28.99,29.01,28.99,29.01,25716.385011021302,10.3312,10.3383,10.3312,10.3383,25716.385
2008-01-14 14:05:00,29.01,29.01,28.97,28.98,42125.88782757776,10.3383,10.3383,10.3241,10.3276,42125.8878
2008-01-14 14:10:00,28.99,29.01,28.98,28.99,28043.10555963752,10.3312,10.3383,10.3276,10.3312,28043.1056
2008-01-14 14:15:00,28.99,28.99,28.95,28.96,17389.17462650012,10.3312,10.3312,10.3169,10.3205,17389.1746
2008-01-14 14:20:00,28.95,28.97,28.94,28.96,15674.7489590987,10.3169,10.3241,10.3134,10.3205,15674.749
2008-01-14 14:25:00,28.96,29.01,28.96,29.0,20083.27210384521,10.3205,10.3383,10.3205,10.3348,20083.2721
2008-01-14 14:30:00,29.01,29.01,28.98,29.0,72250.79598334557,10.3383,10.3383,10.3276,10.3348,72250.796
2008-01-14 14:35:00,29.0,29.01,28.99,29.01,96252.75532696546,10.3348,10.3383,10.3312,10.3383,96252.7553
2008-01-14 14:40:00,29.01,29.03,28.97,29.01,64290.96252755327,10.3383,10.3455,10.3241,10.3383,64290.9625
2008-01-14 14:45:00,29.0,29.01,28.97,28.99,51677.687974528526,10.3348,10.3383,10.3241,10.3312,51677.688
2008-01-14 14:50:00,29.0,29.01,28.96,28.98,53514.57261817291,10.3348,10.3383,10.3205,10.3276,53514.5726
2008-01-14 14:55:00,28.99,29.05,28.98,29.05,67597.35488611314,10.3312,10.3526,10.3276,10.3526,67597.3549
2008-01-14 15:00:00,29.05,29.1,29.05,29.09,77271.61400930688,10.3526,10.3704,10.3526,10.3668,77271.614
2008-01-14 15:05:00,29.09,29.11,29.05,29.06,75802.10629439137,10.3668,10.374,10.3526,10.3561,75802.1063
2008-01-14 15:10:00,29.06,29.09,29.02,29.05,48983.59049718344,10.3561,10.3668,10.3419,10.3526,48983.5905
2008-01-14 15:15:00,29.05,29.08,29.02,29.06,37717.36468283125,10.3526,10.3633,10.3419,10.3561,37717.3647
2008-01-14 15:20:00,29.05,29.08,29.01,29.08,58902.767572863086,10.3526,10.3633,10.3383,10.3633,58902.7676
2008-01-14 15:25:00,29.08,29.1,29.05,29.1,51065.39309331374,10.3633,10.3704,10.3526,10.3704,51065.3931
2008-01-14 15:30:00,29.08,29.14,29.06,29.12,81802.59613029634,10.3633,10.3847,10.3561,10.3775,81802.5961
2008-01-14 15:35:00,29.12,29.14,29.1,29.13,63188.83174136664,10.3775,10.3847,10.3704,10.3811,63188.8317
2008-01-14 15:40:00,29.12,29.19,29.07,29.17,81802.59613029634,10.3775,10.4025,10.3597,10.3953,81802.5961
2008-01-14 15:45:00,29.17,29.28,29.17,29.28,209282.39039921624,10.3953,10.4345,10.3953,10.4345,209282.3904
2008-01-14 15:50:00,29.28,29.28,29.14,29.17,154665.68699485672,10.4345,10.4345,10.3847,10.3953,154665.687
2008-01-14 15:55:00,29.16,29.2,29.15,29.2,226304.1880969875,10.3918,10.406,10.3882,10.406,226304.1881
2008-01-15 09:30:00,28.86,28.92,28.72,28.91,64168.50355131031,10.2849,10.3063,10.235,10.3027,64168.5036
2008-01-15 09:35:00,28.92,28.93,28.66,28.7,81435.21920156747,10.3063,10.3098,10.2136,10.2279,81435.2192
2008-01-15 09:40:00,28.7,28.72,28.62,28.65,80945.38329659564,10.2279,10.235,10.1993,10.21,80945.3833
2008-01-15 09:45:00,28.66,28.74,28.65,28.69,55596.3752143032,10.2136,10.2421,10.21,10.2243,55596.3752
2008-01-15 09:50:00,28.68,28.74,28.63,28.73,52657.3597844722,10.2207,10.2421,10.2029,10.2385,52657.3598
2008-01-15 09:55:00,28.73,28.74,28.62,28.65,91844.23218221896,10.2385,10.2421,10.1993,10.21,91844.2322
2008-01-15 10:00:00,28.65,28.69,28.58,28.59,84986.52951261327,10.21,10.2243,10.1851,10.1887,84986.5295
2008-01-15 10:05:00,28.6,28.66,28.53,28.55,86945.87313250061,10.1922,10.2136,10.1673,10.1744,86945.8731
2008-01-15 10:10:00,28.55,28.58,28.45,28.45,45432.28018613764,10.1744,10.1851,10.1388,10.1388,45432.2802
2008-01-15 10:15:00,28.45,28.5,28.43,28.43,66495.22409992652,10.1388,10.1566,10.1316,10.1316,66495.2241
2008-01-15 10:20:00,28.43,28.44,28.37,28.4,73720.30369826108,10.1316,10.1352,10.1102,10.1209,73720.3037
2008-01-15 10:25:00,28.4,28.45,28.32,28.43,86823.41415625764,10.1209,10.1388,10.0924,10.1316,86823.4142
2008-01-15 10:30:00,28.42,28.47,28.42,28.43,77271.61400930688,10.1281,10.1459,10.1281,10.1316,77271.614
2008-01-15 10:35:00,28.43,28.43,28.35,28.38,55841.29316678912,10.1316,10.1316,10.1031,10.1138,55841.2932
2008-01-15 10:40:00,28.37,28.37,28.21,28.22,88660.29879990203,10.1102,10.1102,10.0532,10.0568,88660.2988
2008-01-15 10:45:00,28.22,28.23,28.19,28.19,54739.162380602495,10.0568,10.0604,10.0461,10.0461,54739.1624
2008-01-15 10:50:00,28.21,28.28,28.16,28.27,63678.66764633847,10.0532,10.0782,10.0354,10.0746,63678.6676
2008-01-15 10:55:00,28.27,28.34,28.26,28.34,84619.1525838844,10.0746,10.0996,10.071,10.0996,84619.1526
2008-01-15 11:00:00,28.34,28.36,28.34,28.35,28410.4824883664,10.0996,10.1067,10.0996,10.1031,28410.4825
2008-01-15 11:05:00,28.35,28.39,28.3,28.3,61719.32402645113,10.1031,10.1174,10.0853,10.0853,61719.324
2008-01-15 11:10:00,28.3,28.38,28.27,28.3,100171.44256674014,10.0853,10.1138,10.0746,10.0853,100171.4426
2008-01-15 11:15:00,28.3,28.3,28.15,28.16,67719.81386235611,10.0853,10.0853,10.0318,10.0354,67719.8139
2008-01-15 11:20:00,28.17,28.26,28.07,28.1,152461.42542248344,10.039,10.071,10.0033,10.014,152461.4254
2008-01-15 11:25:00,28.1,28.1,28.03,28.03,65760.47024246877,10.014,10.014,9.9891,9.9891,65760.4702
2008-01-15 11:30:00,28.03,28.04,27.98,27.99,84864.07053637032,9.9891,9.9926,9.9713,9.9748,84864.0705
2008-01-15 11:35:00,28.0,28.0,27.91,27.94,99314.22973303942,9.9784,9.9784,9.9463,9.957,99314.2297
2008-01-15 11:40:00,27.93,27.94,27.9,27.92,63801.12662258143,9.9534,9.957,9.9428,9.9499,63801.1266
2008-01-15 11:45:00,27.92,27.94,27.88,27.9,72618.17291207446,9.9499,9.957,9.9356,9.9428,72618.1729
2008-01-15 11:50:00,27.9,27.91,27.82,27.85,79475.87558168013,9.9428,9.9463,9.9142,9.9249,79475.8756
2008-01-15 11:55:00,27.85,27.91,27.82,27.89,42615.7237325496,9.9249,9.9463,9.9142,9.9392,42615.7237
2008-01-15 12:00:00,27.89,27.91,27.84,27.85,65270.63433749694,9.9392,9.9463,9.9214,9.9249,65270.6343
2008-01-15 12:05:00,27.85,27.95,27.85,27.94,125765.36860151848,9.9249,9.9606,9.9249,9.957,125765.3686
2008-01-15 12:10:00,27.94,27.98,27.87,27.94,104090.1298065148,9.957,9.9713,9.9321,9.957,104090.1298
2008-01-15 12:15:00,27.94,27.95,27.88,27.89,103967.67083027185,9.957,9.9606,9.9356,9.9392,103967.6708
2008-01-15 12:20:00,27.9,27.98,27.89,27.96,84741.61156012735,9.9428,9.9713,9.9392,9.9641,84741.6116
2008-01-15 12:25:00,27.96,28.0,27.95,27.97,50453.09821209894,9.9641,9.9784,9.9606,9.9677,50453.0982
2008-01-15 12:30:00,27.98,27.98,27.88,27.9,62454.07788390889,9.9713,9.9713,9.9356,9.9428,62454.0779
2008-01-15 12:35:00,27.9,27.9,27.83,27.9,68944.40362478569,9.9428,9.9428,9.9178,9.9428,68944.4036
2008-01-15 12:40:00,27.9,27.94,27.9,27.92,54249.32647563066,9.9428,9.957,9.9428,9.9499,54249.3265
2008-01-15 12:45:00,27.92,27.94,27.88,27.9,63433.74969385256,9.9499,9.957,9.9356,9.9428,63433.7497
2008-01-15 12:50:00,27.91,27.92,27.9,27.92,29879.990203281897,9.9463,9.9499,9.9428,9.9499,29879.9902
2008-01-15 12:55:00,27.92,27.97,27.91,27.96,48616.213568454565,9.9499,9.9677,9.9463,9.9641,48616.2136
2008-01-15 13:00:00,27.97,28.03,27.94,28.02,50575.5571883419,9.9677,9.9891,9.957,9.9855,50575.5572
2008-01-15 13:05:00,28.02,28.1,28.01,28.09,102130.78618662748,9.9855,10.014,9.982,10.0105,102130.7862
2008-01-15 13:10:00,28.1,28.1,28.07,28.08,35758.02106294391,10.014,10.014,10.0033,10.0069,35758.0211
2008-01-15 13:15:00,28.09,28.12,28.06,28.1,73720.30369826108,10.0105,10.0212,9.9998,10.014,73720.3037
2008-01-15 13:20:00,28.1,28.1,28.06,28.07,42125.88782757776,10.014,10.014,9.9998,10.0033,42125.8878
2008-01-15 13:25:00,28.07,28.11,28.07,28.08,45187.36223365172,10.0033,10.0176,10.0033,10.0069,45187.3622
2008-01-15 13:30:00,28.07,28.08,28.03,28.05,18613.764388929707,10.0033,10.0069,9.9891,9.9962,18613.7644
2008-01-15 13:35:00,28.05,28.09,28.03,28.07,43595.39554249327,9.9962,10.0105,9.9891,10.0033,43595.3955
2008-01-15 13:40:00,28.08,28.08,28.04,28.06,26328.679892236098,10.0069,10.0069,9.9926,9.9998,26328.6799
2008-01-15 13:45:00,28.05,28.05,27.98,28.03,28165.56453588048,9.9962,9.9962,9.9713,9.9891,28165.5645
2008-01-15 13:50:00,28.04,28.04,27.94,27.95,45432.28018613764,9.9926,9.9926,9.957,9.9606,45432.2802
2008-01-15 13:55:00,27.95,28.03,27.94,28.02,67352.43693362724,9.9606,9.9891,9.957,9.9855,67352.4369
2008-01-15 14:00:00,28.02,28.03,27.98,28.0,34778.34925300024,9.9855,9.9891,9.9713,9.9784,34778.3493
2008-01-15 14:05:00,28.0,28.04,27.98,28.0,38941.95444526083,9.9784,9.9926,9.9713,9.9784,38941.9544
2008-01-15 14:10:00,28.01,28.11,27.99,28.1,36737.69287288758,9.982,10.0176,9.9748,10.014,36737.6929
2008-01-15 14:15:00,28.1,28.1,28.05,28.1,58412.93166789125,10.014,10.014,9.9962,10.014,58412.9317
2008-01-15 14:20:00,28.09,28.1,28.05,28.07,44085.2314474651,10.0105,10.014,9.9962,10.0033,44085.2314
2008-01-15 14:25:00,28.05,28.07,27.98,28.02,23389.664462405093,9.9962,10.0033,9.9713,9.9855,23389.6645
2008-01-15 14:30:00,28.03,28.03,27.95,27.97,53269.65466568699,9.9891,9.9891,9.9606,9.9677,53269.6547
2008-01-15 14:35:00,27.96,27.97,27.9,27.96,64290.96252755327,9.9641,9.9677,9.9428,9.9641,64290.9625
2008-01-15 14:40:00,27.96,28.03,27.96,28.02,37594.90570658829,9.9641,9.9891,9.9641,9.9855,37594.9057
2008-01-15 14:45:00,28.01,28.03,27.94,27.94,28777.85941709527,9.982,9.9891,9.957,9.957,28777.8594
2008-01-15 14:50:00,27.94,27.97,27.88,27.89,35635.56208670095,9.957,9.9677,9.9356,9.9392,35635.5621
2008-01-15 14:55:00,27.9,27.93,27.84,27.89,102375.70413911338,9.9428,9.9534,9.9214,9.9392,102375.7041
2008-01-15 15:00:00,27.89,27.94,27.85,27.94,70781.28826843007,9.9392,9.957,9.9249,9.957,70781.2883
2008-01-15 15:05:00,27.94,28.03,27.93,27.99,173401.91036002935,9.957,9.9891,9.9534,9.9748,173401.9104
2008-01-15 15:10:00,27.99,27.99,27.94,27.95,142297.3303943179,9.9748,9.9748,9.957,9.9606,142297.3304
2008-01-15 15:15:00,27.94,27.95,27.88,27.9,122458.9762429586,9.957,9.9606,9.9356,9.9428,122458.9762
2008-01-15 15:20:00,27.9,27.95,27.89,27.93,85476.3654175851,9.9428,9.9606,9.9392,9.9534,85476.3654
2008-01-15 15:25:00,27.93,28.02,27.92,27.98,120132.25569434238,9.9534,9.9855,9.9499,9.9713,120132.2557
2008-01-15 15:30:00,27.98,28.03,27.98,28.03,110090.61964241978,9.9713,9.9891,9.9713,9.9891,110090.6196
2008-01-15 15:35:00,28.03,28.06,28.0,28.0,140460.4457506735,9.9891,9.9998,9.9784,9.9784,140460.4458
2008-01-15 15:40:00,28.0,28.03,27.97,28.02,207812.8826843008,9.9784,9.9891,9.9677,9.9855,207812.8827
2008-01-15 15:45:00,28.02,28.02,27.94,27.95,185035.51310311045,9.9855,9.9855,9.957,9.9606,185035.5131
2008-01-15 15:50:00,27.95,27.96,27.94,27.94,161033.55375949055,9.9606,9.9641,9.957,9.957,161033.5538
2008-01-15 15:55:00,27.94,27.95,27.9,27.9,291697.28141072736,9.957,9.9606,9.9428,9.9428,291697.2814
2008-01-16 09:30:00,27.58,27.91,27.58,27.83,100416.36051922606,9.8287,9.9463,9.8287,9.9178,100416.3605
2008-01-16 09:35:00,27.84,27.87,27.7,27.71,78618.66274797943,9.9214,9.9321,9.8715,9.875,78618.6627
2008-01-16 09:40:00,27.72,27.87,27.67,27.81,94293.41170707812,9.8786,9.9321,9.8608,9.9107,94293.4117
2008-01-16 09:45:00,27.81,27.9,27.77,27.79,64413.42150379622,9.9107,9.9428,9.8964,9.9036,64413.4215
2008-01-16 09:50:00,27.79,27.79,27.67,27.67,32941.46460935586,9.9036,9.9036,9.8608,9.8608,32941.4646
2008-01-16 09:55:00,27.68,27.75,27.47,27.49,90987.01934851824,9.8644,9.8893,9.7895,9.7966,90987.0193
2008-01-16 10:00:00,27.49,27.5,27.45,27.45,76536.86015184912,9.7966,9.8002,9.7824,9.7824,76536.8602
2008-01-16 10:05:00,27.45,27.56,27.42,27.47,71026.20622091599,9.7824,9.8216,9.7717,9.7895,71026.2062
2008-01-16 10:10:00,27.48,27.49,27.25,27.26,179035.02326720548,9.7931,9.7966,9.7111,9.7147,179035.0233
2008-01-16 10:15:00,27.25,27.47,27.23,27.45,101273.57335292676,9.7111,9.7895,9.704,9.7824,101273.5734
2008-01-16 10:20:00,27.45,27.54,27.41,27.52,76536.86015184912,9.7824,9.8145,9.7681,9.8073,76536.8602
2008-01-16 10:25:00,27.52,27.64,27.51,27.59,145113.88684790593,9.8073,9.8501,9.8038,9.8323,145113.8868
2008-01-16 10:30:00,27.59,27.59,27.4,27.48,193485.18246387452,9.8323,9.8323,9.7646,9.7931,193485.1825
2008-01-16 10:35:00,27.49,27.49,27.35,27.38,122336.51726671564,9.7966,9.7966,9.7468,9.7574,122336.5173
2008-01-16 10:40:00,27.39,27.49,27.36,27.39,145726.18172912073,9.761,9.7966,9.7503,9.761,145726.1817
2008-01-16 10:45:00,27.39,27.4,27.27,27.27,108376.19397501837,9.761,9.7646,9.7182,9.7182,108376.194
2008-01-16 10:50:00,27.27,27.36,27.23,27.33,170952.7308351702,9.7182,9.7503,9.704,9.7396,170952.7308
2008-01-16 10:55:00,27.32,27.45,27.27,27.37,297207.9353416605,9.7361,9.7824,9.7182,9.7539,297207.9353
2008-01-16 11:00:00,27.36,27.44,27.36,27.4,149399.9510164095,9.7503,9.7788,9.7503,9.7646,149399.951
2008-01-16 11:05:00,27.39,27.49,27.36,27.44,166299.28973793777,9.761,9.7966,9.7503,9.7788,166299.2897
2008-01-16 11:10:00,27.42,27.49,27.41,27.45,138990.938035758,9.7717,9.7966,9.7681,9.7824,138990.938
2008-01-16 11:15:00,27.45,27.48,27.43,27.44,112294.88121479304,9.7824,9.7931,9.7753,9.7788,112294.8812
2008-01-16 11:20:00,27.44,27.47,27.41,27.47,130541.26867499387,9.7788,9.7895,9.7681,9.7895,130541.2687
2008-01-16 11:25:00,27.46,27.54,27.44,27.53,97354.88611315208,9.786,9.8145,9.7788,9.8109,97354.8861
2008-01-16 11:30:00,27.54,27.59,27.48,27.57,81067.84227283859,9.8145,9.8323,9.7931,9.8252,81067.8423
2008-01-16 11:35:00,27.56,27.56,27.45,27.5,96252.75532696546,9.8216,9.8216,9.7824,9.8002,96252.7553
2008-01-16 11:40:00,27.49,27.56,27.49,27.53,62209.15993142297,9.7966,9.8216,9.7966,9.8109,62209.1599
2008-01-16 11:45:00,27.53,27.61,27.53,27.6,89884.88856233162,9.8109,9.8394,9.8109,9.8358,89884.8886
2008-01-16 11:50:00,27.6,27.78,27.58,27.77,120254.71467058537,9.8358,9.9,9.8287,9.8964,120254.7147
2008-01-16 11:55:00,27.77,27.83,27.71,27.81,157114.86651971587,9.8964,9.9178,9.875,9.9107,157114.8665
2008-01-16 12:00:00,27.82,27.85,27.59,27.61,112784.71711976489,9.9142,9.9249,9.8323,9.8394,112784.7171
2008-01-16 12:05:00,27.61,27.81,27.6,27.72,77394.07298554984,9.8394,9.9107,9.8358,9.8786,77394.073
2008-01-16 12:10:00,27.7,27.71,27.64,27.67,70536.37031594415,9.8715,9.875,9.8501,9.8608,70536.3703
2008-01-16 12:15:00,27.67,27.67,27.56,27.62,72863.09086456036,9.8608,9.8608,9.8216,9.843,72863.0909
2008-01-16 12:20:00,27.62,27.67,27.55,27.67,87558.1680137154,9.843,9.8608,9.818,9.8608,87558.168
2008-01-16 12:25:00,27.68,27.76,27.66,27.66,41268.67499387705,9.8644,9.8929,9.8572,9.8572,41268.675
2008-01-16 12:30:00,27.67,27.8,27.67,27.8,71393.58314964487,9.8608,9.9071,9.8608,9.9071,71393.5831
2008-01-16 12:35:00,27.79,27.81,27.72,27.76,76047.02424687729,9.9036,9.9107,9.8786,9.8929,76047.0242
2008-01-16 12:40:00,27.76,27.91,27.76,27.9,78986.0396767083,9.8929,9.9463,9.8929,9.9428,78986.0397
2008-01-16 12:45:00,27.91,27.97,27.89,27.92,79353.41660543717,9.9463,9.9677,9.9392,9.9499,79353.4166
2008-01-16 12:50:00,27.91,27.91,27.76,27.76,58412.93166789125,9.9463,9.9463,9.8929,9.8929,58412.9317
2008-01-16 12:55:00,27.75,27.82,27.73,27.78,26818.51579720793,9.8893,9.9142,9.8822,9.9,26818.5158
2008-01-16 13:00:00,27.79,27.92,27.79,27.89,45309.82120989468,9.9036,9.9499,9.9036,9.9392,45309.8212
2008-01-16 13:05:00,27.89,27.89,27.79,27.79,45309.82120989468,9.9392,9.9392,9.9036,9.9036,45309.8212
2008-01-16 13:10:00,27.79,27.85,27.76,27.85,28410.4824883664,9.9036,9.9249,9.8929,9.9249,28410.4825
2008-01-16 13:15:00,27.84,27.85,27.81,27.85,41391.133970120005,9.9214,9.9249,9.9107,9.9249,41391.134
2008-01-16 13:20:00,27.85,27.88,27.81,27.81,40656.38011266226,9.9249,9.9356,9.9107,9.9107,40656.3801
2008-01-16 13:25:00,27.82,27.82,27.76,27.78,33553.75949057066,9.9142,9.9142,9.8929,9.9,33553.7595
2008-01-16 13:30:00,27.79,27.82,27.76,27.82,25716.385011021302,9.9036,9.9142,9.8929,9.9142,25716.385
2008-01-16 13:35:00,27.83,27.94,27.8,27.9,48616.213568454565,9.9178,9.957,9.9071,9.9428,48616.2136
2008-01-16 13:40:00,27.9,27.94,27.86,27.94,31839.33382316924,9.9428,9.957,9.9285,9.957,31839.3338
2008-01-16 13:45:00,27.94,27.96,27.81,27.81,36982.6108253735,9.957,9.9641,9.9107,9.9107,36982.6108
2008-01-16 13:50:00,27.82,27.84,27.78,27.81,47636.541758510895,9.9142,9.9214,9.9,9.9107,47636.5418
2008-01-16 13:55:00,27.81,27.84,27.74,27.79,47636.541758510895,9.9107,9.9214,9.8857,9.9036,47636.5418
2008-01-16 14:00:00,27.79,27.85,27.66,27.81,101763.4092578986,9.9036,9.9249,9.8572,9.9107,101763.4093
2008-01-16 14:05:00,27.81,27.88,27.77,27.85,58045.55473916238,9.9107,9.9356,9.8964,9.9249,58045.5547
2008-01-16 14:10:00,27.85,27.93,27.83,27.9,62698.9958363948,9.9249,9.9534,9.9178,9.9428,62698.9958
2008-01-16 14:15:00,27.9,27.94,27.88,27.88,52289.98285574332,9.9428,9.957,9.9356,9.9356,52289.9829
2008-01-16 14:20:00,27.87,27.94,27.85,27.9,87435.70903747244,9.9321,9.957,9.9249,9.9428,87435.709
2008-01-16 14:25:00,27.89,28.03,27.84,28.02,158829.2921871173,9.9392,9.9891,9.9214,9.9855,158829.2922
2008-01-16 14:30:00,28.03,28.05,27.94,27.95,211486.6519715895,9.9891,9.9962,9.957,9.9606,211486.652
2008-01-16 14:35:00,27.95,28.0,27.92,27.98,161400.93068821944,9.9606,9.9784,9.9499,9.9713,161400.9307
2008-01-16 14:40:00,27.98,28.01,27.95,28.0,82904.72691648298,9.9713,9.982,9.9606,9.9784,82904.7269
2008-01-16 14:45:00,27.99,28.01,27.9,27.94,88782.75777614498,9.9748,9.982,9.9428,9.957,88782.7578
2008-01-16 14:50:00,27.93,27.94,27.9,27.9,53759.490570658825,9.9534,9.957,9.9428,9.9428,53759.4906
2008-01-16 14:55:00,27.9,27.91,27.78,27.79,82169.97305902521,9.9428,9.9463,9.9,9.9036,82169.9731
2008-01-16 15:00:00,27.79,27.92,27.77,27.87,102253.24516287044,9.9036,9.9499,9.8964,9.9321,102253.2452
2008-01-16 15:05:00,27.87,27.9,27.81,27.89,82659.80896399706,9.9321,9.9428,9.9107,9.9392,82659.809
2008-01-16 15:10:00,27.89,27.9,27.81,27.86,114499.14278716627,9.9392,9.9428,9.9107,9.9285,114499.1428
2008-01-16 15:15:00,27.86,28.04,27.85,28.03,148297.82023022286,9.9285,9.9926,9.9249,9.9891,148297.8202
2008-01-16 15:20:00,28.03,28.03,27.86,27.87,136664.2174871418,9.9891,9.9891,9.9285,9.9321,136664.2175
2008-01-16 15:25:00,27.87,27.91,27.81,27.84,120377.1736468283,9.9321,9.9463,9.9107,9.9214,120377.1736
2008-01-16 15:30:00,27.91,27.95,27.85,27.9,100171.44256674014,9.9463,9.9606,9.9249,9.9428,100171.4426
2008-01-16 15:35:00,27.91,27.93,27.7,27.7,178422.7283859907,9.9463,9.9534,9.8715,9.8715,178422.7284
2008-01-16 15:40:00,27.7,27.74,27.65,27.67,171565.025716385,9.8715,9.8857,9.8537,9.8608,171565.0257
2008-01-16 15:45:00,27.67,27.71,27.61,27.62,145603.72275287777,9.8608,9.875,9.8394,9.843,145603.7228
2008-01-16 15:50:00,27.62,27.66,27.6,27.62,155155.52289982856,9.843,9.8572,9.8358,9.843,155155.5229
2008-01-16 15:55:00,27.63,27.71,27.6,27.65,190668.62601028653,9.8465,9.875,9.8358,9.8537,190668.626
2008-01-17 09:30:00,27.22,27.8,27.22,27.66,100171.44256674014,9.7004,9.9071,9.7004,9.8572,100171.4426
2008-01-17 09:35:00,27.64,27.67,27.43,27.67,59147.68552534901,9.8501,9.8608,9.7753,9.8608,59147.6855
2008-01-17 09:40:00,27.68,27.81,27.65,27.73,85231.44746509919,9.8644,9.9107,9.8537,9.8822,85231.4475
2008-01-17 09:45:00,27.73,27.93,27.65,27.9,88292.92187117315,9.8822,9.9534,9.8537,9.9428,88292.9219
2008-01-17 09:50:00,27.9,27.97,27.88,27.94,128581.92505510652,9.9428,9.9677,9.9356,9.957,128581.9251
2008-01-17 09:55:00,27.94,27.94,27.83,27.85,61229.4881214793,9.957,9.957,9.9178,9.9249,61229.4881
2008-01-17 10:00:00,27.85,27.85,27.45,27.45,108131.27602253245,9.9249,9.9249,9.7824,9.7824,108131.276
2008-01-17 10:05:00,27.45,27.67,27.41,27.66,74332.59857947587,9.7824,9.8608,9.7681,9.8572,74332.5986
2008-01-17 10:10:00,27.66,27.67,27.56,27.58,42370.80578006368,9.8572,9.8608,9.8216,9.8287,42370.8058
2008-01-17 10:15:00,27.59,27.59,27.36,27.36,90007.34753857457,9.8323,9.8323,9.7503,9.7503,90007.3475
2008-01-17 10:20:00,27.36,27.48,27.27,27.42,103845.2118540289,9.7503,9.7931,9.7182,9.7717,103845.2119
2008-01-17 10:25:00,27.43,27.47,27.38,27.4,76659.31912809209,9.7753,9.7895,9.7574,9.7646,76659.3191
2008-01-17 10:30:00,27.4,27.4,27.21,27.24,89639.9706098457,9.7646,9.7646,9.6969,9.7076,89639.9706
2008-01-17 10:35:00,27.24,27.33,27.17,27.17,69311.78055351457,9.7076,9.7396,9.6826,9.6826,69311.7806
2008-01-17 10:40:00,27.17,27.32,27.15,27.3,84496.69360764143,9.6826,9.7361,9.6755,9.7289,84496.6936
2008-01-17 10:45:00,27.31,27.32,27.25,27.28,78251.28581925055,9.7325,9.7361,9.7111,9.7218,78251.2858
2008-01-17 10:50:00,27.28,27.29,27.13,27.22,56820.9649767328,9.7218,9.7254,9.6683,9.7004,56820.965
2008-01-17 10:55:00,27.21,27.35,27.18,27.22,58535.39064413421,9.6969,9.7468,9.6862,9.7004,58535.3906
2008-01-17 11:00:00,27.22,27.27,27.2,27.21,65148.175361253976,9.7004,9.7182,9.6933,9.6969,65148.1754
2008-01-17 11:05:00,27.21,27.23,27.07,27.09,84986.52951261327,9.6969,9.704,9.647,9.6541,84986.5295
2008-01-17 11:10:00,27.09,27.09,27.05,27.09,101273.57335292676,9.6541,9.6541,9.6398,9.6541,101273.5734
2008-01-17 11:15:00,27.09,27.09,26.98,27.05,52657.3597844722,9.6541,9.6541,9.6149,9.6398,52657.3598
2008-01-17 11:20:00,27.04,27.09,27.01,27.02,71638.50110213079,9.6363,9.6541,9.6256,9.6291,71638.5011
2008-01-17 11:25:00,27.01,27.04,26.96,26.98,61964.241978937054,9.6256,9.6363,9.6078,9.6149,61964.242
2008-01-17 11:30:00,26.98,27.05,26.88,26.91,89150.13470487387,9.6149,9.6398,9.5793,9.5899,89150.1347
2008-01-17 11:35:00,26.91,26.96,26.91,26.92,86088.66029879989,9.5899,9.6078,9.5899,9.5935,86088.6603
2008-01-17 11:40:00,26.92,26.95,26.89,26.91,84129.31667891255,9.5935,9.6042,9.5828,9.5899,84129.3167
2008-01-17 11:45:00,26.91,26.92,26.8,26.88,142174.87141807494,9.5899,9.5935,9.5507,9.5793,142174.8714
2008-01-17 11:50:00,26.89,26.92,26.74,26.76,91844.23218221896,9.5828,9.5935,9.5294,9.5365,91844.2322
2008-01-17 11:55:00,26.76,26.78,26.74,26.76,125887.82757776145,9.5365,9.5436,9.5294,9.5365,125887.8276
2008-01-17 12:00:00,26.76,26.79,26.74,26.75,75434.7293656625,9.5365,9.5472,9.5294,9.5329,75434.7294
2008-01-17 12:05:00,26.75,26.77,26.65,26.66,104335.04775900072,9.5329,9.5401,9.4973,9.5009,104335.0478
2008-01-17 12:10:00,26.67,26.77,26.58,26.76,119275.04286064168,9.5044,9.5401,9.4723,9.5365,119275.0429
2008-01-17 12:15:00,26.76,26.78,26.65,26.69,66862.6010286554,9.5365,9.5436,9.4973,9.5115,66862.601
2008-01-17 12:20:00,26.7,26.74,26.69,26.72,29635.07225079598,9.5151,9.5294,9.5115,9.5222,29635.0723
2008-01-17 12:25:00,26.72,26.76,26.7,26.76,61474.40607396522,9.5222,9.5365,9.5151,9.5365,61474.4061
2008-01-17 12:30:00,26.76,26.88,26.75,26.87,87925.54494244428,9.5365,9.5793,9.5329,9.5757,87925.5449
2008-01-17 12:35:00,26.87,26.94,26.83,26.87,150746.99975508204,9.5757,9.6006,9.5614,9.5757,150746.9998
2008-01-17 12:40:00,26.86,26.91,26.81,26.87,91354.39627724711,9.5721,9.5899,9.5543,9.5757,91354.3963
2008-01-17 12:45:00,26.87,26.91,26.78,26.83,162380.6024981631,9.5757,9.5899,9.5436,9.5614,162380.6025
2008-01-17 12:50:00,26.83,26.87,26.81,26.83,64290.96252755327,9.5614,9.5757,9.5543,9.5614,64290.9625
2008-01-17 12:55:00,26.83,26.83,26.77,26.78,64903.257408768055,9.5614,9.5614,9.5401,9.5436,64903.2574
2008-01-17 13:00:00,26.78,26.78,26.74,26.74,60617.1932402645,9.5436,9.5436,9.5294,9.5294,60617.1932
2008-01-17 13:05:00,26.75,26.83,26.75,26.83,117193.24026451138,9.5329,9.5614,9.5329,9.5614,117193.2403
2008-01-17 13:10:00,26.83,26.87,26.78,26.86,75434.7293656625,9.5614,9.5757,9.5436,9.5721,75434.7294
2008-01-17 13:15:00,26.86,26.92,26.83,26.83,94660.788635807,9.5721,9.5935,9.5614,9.5614,94660.7886
2008-01-17 13:20:00,26.84,26.85,26.79,26.79,35145.726181729115,9.565,9.5686,9.5472,9.5472,35145.7262
2008-01-17 13:25:00,26.79,26.93,26.79,26.91,106294.39137888806,9.5472,9.5971,9.5472,9.5899,106294.3914
2008-01-17 13:30:00,26.92,26.93,26.86,26.91,60494.73426402155,9.5935,9.5971,9.5721,9.5899,60494.7343
2008-01-17 13:35:00,26.89,26.94,26.86,26.92,49473.42640215527,9.5828,9.6006,9.5721,9.5935,49473.4264
2008-01-17 13:40:00,26.94,26.97,26.92,26.95,82414.89101151114,9.6006,9.6113,9.5935,9.6042,82414.891
2008-01-17 13:45:00,26.96,26.96,26.74,26.81,61229.4881214793,9.6078,9.6078,9.5294,9.5543,61229.4881
2008-01-17 13:50:00,26.82,26.83,26.74,26.77,44697.52632867989,9.5579,9.5614,9.5294,9.5401,44697.5263
2008-01-17 13:55:00,26.76,26.79,26.72,26.77,50330.63923585598,9.5365,9.5472,9.5222,9.5401,50330.6392
2008-01-17 14:00:00,26.77,27.05,26.7,26.71,64046.04457506735,9.5401,9.6398,9.5151,9.5187,64046.0446
2008-01-17 14:05:00,26.73,26.78,26.68,26.7,60372.27528777859,9.5258,9.5436,9.508,9.5151,60372.2753
2008-01-17 14:10:00,26.7,26.7,26.6,26.62,62331.61890766593,9.5151,9.5151,9.4795,9.4866,62331.6189
2008-01-17 14:15:00,26.61,26.61,26.45,26.56,171565.025716385,9.483,9.483,9.426,9.4652,171565.0257
2008-01-17 14:20:00,26.56,26.57,26.42,26.51,95640.46044575066,9.4652,9.4688,9.4153,9.4474,95640.4604
2008-01-17 14:25:00,26.5,26.54,26.34,26.36,144256.67401420523,9.4438,9.4581,9.3868,9.3939,144256.674
2008-01-17 14:30:00,26.36,26.38,26.32,26.34,101885.86823414156,9.3939,9.4011,9.3797,9.3868,101885.8682
2008-01-17 14:35:00,26.34,26.34,26.25,26.31,154298.31006612783,9.3868,9.3868,9.3547,9.3761,154298.3101
2008-01-17 14:40:00,26.3,26.41,26.3,26.38,251040.90129806512,9.3726,9.4118,9.3726,9.4011,251040.9013
2008-01-17 14:45:00,26.39,26.44,26.38,26.42,293534.16605437174,9.4046,9.4225,9.4011,9.4153,293534.1661
2008-01-17 14:50:00,26.42,26.49,26.39,26.42,285206.9556698506,9.4153,9.4403,9.4046,9.4153,285206.9557
2008-01-17 14:55:00,26.42,26.43,26.32,26.32,133112.907176096,9.4153,9.4189,9.3797,9.3797,133112.9072
2008-01-17 15:00:00,26.32,26.38,26.29,26.36,188831.7413666421,9.3797,9.4011,9.369,9.3939,188831.7414
2008-01-17 15:05:00,26.37,26.49,26.34,26.41,313127.60225324513,9.3975,9.4403,9.3868,9.4118,313127.6023
2008-01-17 15:10:00,26.42,26.43,26.35,26.39,363825.61841783,9.4153,9.4189,9.3904,9.4046,363825.6184
2008-01-17 15:15:00,26.38,26.39,26.33,26.38,147195.68944403622,9.4011,9.4046,9.3833,9.4011,147195.6894
2008-01-17 15:20:00,26.38,26.38,26.27,26.34,180994.3668870928,9.4011,9.4011,9.3619,9.3868,180994.3669
2008-01-17 15:25:00,26.34,26.34,26.2,26.2,144379.13299044818,9.3868,9.3868,9.3369,9.3369,144379.133
2008-01-17 15:30:00,26.2,26.2,25.96,26.06,275165.31961792795,9.3369,9.3369,9.2514,9.287,275165.3196
2008-01-17 15:35:00,26.05,26.09,25.97,26.01,211731.56992407545,9.2835,9.2977,9.255,9.2692,211731.5699
2008-01-17 15:40:00,26.01,26.03,25.97,26.02,274675.48371295613,9.2692,9.2763,9.255,9.2728,274675.4837
2008-01-17 15:45:00,26.0,26.0,25.86,25.87,587803.0859662013,9.2656,9.2656,9.2158,9.2193,587803.086
2008-01-17 15:50:00,25.88,25.93,25.83,25.85,372275.2877785941,9.2229,9.2407,9.2051,9.2122,372275.2878
2008-01-17 15:55:00,25.85,25.94,25.83,25.92,357580.2106294391,9.2122,9.2443,9.2051,9.2371,357580.2106
2008-01-18 09:30:00,25.92,26.43,25.92,26.23,696546.6568699485,9.2371,9.4189,9.2371,9.3476,696546.6569
2008-01-18 09:35:00,26.23,26.42,26.12,26.37,169360.76414401174,9.3476,9.4153,9.3084,9.3975,169360.7641
2008-01-18 09:40:00,26.37,26.54,26.36,26.47,150134.70487386725,9.3975,9.4581,9.3939,9.4331,150134.7049
2008-01-18 09:45:00,26.46,26.54,26.45,26.51,91966.69115846192,9.4296,9.4581,9.426,9.4474,91966.6912
2008-01-18 09:50:00,26.51,26.57,26.5,26.51,77394.07298554984,9.4474,9.4688,9.4438,9.4474,77394.073
2008-01-18 09:55:00,26.5,26.54,26.47,26.51,109355.86578496204,9.4438,9.4581,9.4331,9.4474,109355.8658
2008-01-18 10:00:00,26.51,26.62,26.48,26.51,163237.81533186382,9.4474,9.4866,9.4367,9.4474,163237.8153
2008-01-18 10:05:00,26.51,26.67,26.49,26.66,108743.57090374724,9.4474,9.5044,9.4403,9.5009,108743.5709
2008-01-18 10:10:00,26.65,26.88,26.65,26.86,167646.3384766103,9.4973,9.5793,9.4973,9.5721,167646.3385
2008-01-18 10:15:00,26.86,26.91,26.78,26.79,124908.15576781778,9.5721,9.5899,9.5436,9.5472,124908.1558
2008-01-18 10:20:00,26.8,26.8,26.74,26.78,105192.26059270144,9.5507,9.5507,9.5294,9.5436,105192.2606
2008-01-18 10:25:00,26.78,26.82,26.73,26.79,110457.99657114866,9.5436,9.5579,9.5258,9.5472,110457.9966
2008-01-18 10:30:00,26.8,26.82,26.66,26.67,64290.96252755327,9.5507,9.5579,9.5009,9.5044,64290.9625
2008-01-18 10:35:00,26.66,26.67,26.57,26.57,78006.36786676463,9.5009,9.5044,9.4688,9.4688,78006.3679
2008-01-18 10:40:00,26.57,26.65,26.56,26.6,97844.72201812392,9.4688,9.4973,9.4652,9.4795,97844.722
2008-01-18 10:45:00,26.59,26.63,26.54,26.57,42738.18270879255,9.4759,9.4902,9.4581,9.4688,42738.1827
2008-01-18 10:50:00,26.57,26.64,26.49,26.51,63433.74969385256,9.4688,9.4937,9.4403,9.4474,63433.7497
2008-01-18 10:55:00,26.53,26.56,26.46,26.52,36615.23389664462,9.4545,9.4652,9.4296,9.451,36615.2339
2008-01-18 11:00:00,26.52,26.6,26.47,26.58,58045.55473916238,9.451,9.4795,9.4331,9.4723,58045.5547
2008-01-18 11:05:00,26.58,26.63,26.33,26.34,93558.65784962036,9.4723,9.4902,9.3833,9.3868,93558.6578
2008-01-18 11:10:00,26.34,26.42,26.32,26.34,45677.19813862356,9.3868,9.4153,9.3797,9.3868,45677.1981
2008-01-18 11:15:00,26.32,26.33,26.22,26.25,118540.28900318392,9.3797,9.3833,9.3441,9.3547,118540.289
2008-01-18 11:20:00,26.26,26.26,26.13,26.24,146705.8535390644,9.3583,9.3583,9.312,9.3512,146705.8535
2008-01-18 11:25:00,26.24,26.29,26.2,26.2,136664.2174871418,9.3512,9.369,9.3369,9.3369,136664.2175
2008-01-18 11:30:00,26.21,26.29,26.15,26.2,128092.08915013468,9.3405,9.369,9.3191,9.3369,128092.0892
2008-01-18 11:35:00,26.2,26.24,26.13,26.2,76781.77810433504,9.3369,9.3512,9.312,9.3369,76781.7781
2008-01-18 11:40:00,26.2,26.2,26.01,26.04,166054.37178545186,9.3369,9.3369,9.2692,9.2799,166054.3718
2008-01-18 11:45:00,26.04,26.07,25.81,25.87,106906.68626010286,9.2799,9.2906,9.1979,9.2193,106906.6863
2008-01-18 11:50:00,25.87,25.91,25.74,25.75,173034.53343130052,9.2193,9.2336,9.173,9.1766,173034.5334
2008-01-18 11:55:00,25.75,25.75,25.5,25.59,204261.5723732549,9.1766,9.1766,9.0875,9.1195,204261.5724
2008-01-18 12:00:00,25.6,25.8,25.58,25.79,72005.87803085966,9.1231,9.1944,9.116,9.1908,72005.878
2008-01-18 12:05:00,25.79,25.8,25.65,25.67,86211.11927504286,9.1908,9.1944,9.1409,9.148,86211.1193
2008-01-18 12:10:00,25.67,25.75,25.61,25.65,77271.61400930688,9.148,9.1766,9.1267,9.1409,77271.614
2008-01-18 12:15:00,25.65,25.71,25.61,25.61,53392.11364192995,9.1409,9.1623,9.1267,9.1267,53392.1136
2008-01-18 12:20:00,25.61,25.71,25.61,25.68,71883.4190546167,9.1267,9.1623,9.1267,9.1516,71883.4191
2008-01-18 12:25:00,25.69,25.85,25.69,25.85,53024.73671320108,9.1552,9.2122,9.1552,9.2122,53024.7367
2008-01-18 12:30:00,25.85,25.95,25.84,25.92,114866.51971589516,9.2122,9.2478,9.2086,9.2371,114866.5197
2008-01-18 12:35:00,25.92,25.97,25.89,25.94,66495.22409992652,9.2371,9.255,9.2264,9.2443,66495.2241
2008-01-18 12:40:00,25.94,25.95,25.86,25.88,50453.09821209894,9.2443,9.2478,9.2158,9.2229,50453.0982
2008-01-18 12:45:00,25.89,26.06,25.89,26.02,41146.21601763409,9.2264,9.287,9.2264,9.2728,41146.216
2008-01-18 12:50:00,26.02,26.05,25.94,25.98,48248.83663972569,9.2728,9.2835,9.2443,9.2585,48248.8366
2008-01-18 12:55:00,25.98,26.02,25.88,25.9,79108.49865295125,9.2585,9.2728,9.2229,9.23,79108.4987
2008-01-18 13:00:00,25.91,26.01,25.88,26.01,68209.64976732794,9.2336,9.2692,9.2229,9.2692,68209.6498
2008-01-18 13:05:00,26.02,26.05,25.94,25.97,37227.52877785941,9.2728,9.2835,9.2443,9.255,37227.5288
2008-01-18 13:10:00,25.98,25.98,25.85,25.86,59515.06245407788,9.2585,9.2585,9.2122,9.2158,59515.0625
2008-01-18 13:15:00,25.87,25.87,25.68,25.71,48983.59049718344,9.2193,9.2193,9.1516,9.1623,48983.5905
2008-01-18 13:20:00,25.71,25.8,25.67,25.8,58290.47269164829,9.1623,9.1944,9.148,9.1944,58290.4727
2008-01-18 13:25:00,25.79,25.89,25.79,25.86,28410.4824883664,9.1908,9.2264,9.1908,9.2158,28410.4825
2008-01-18 13:30:00,25.87,25.9,25.8,25.81,37227.52877785941,9.2193,9.23,9.1944,9.1979,37227.5288
2008-01-18 13:35:00,25.81,25.82,25.71,25.71,82782.26794024001,9.1979,9.2015,9.1623,9.1623,82782.2679
2008-01-18 13:40:00,25.71,25.8,25.69,25.75,78006.36786676463,9.1623,9.1944,9.1552,9.1766,78006.3679
2008-01-18 13:45:00,25.75,25.86,25.72,25.84,81067.84227283859,9.1766,9.2158,9.1659,9.2086,81067.8423
2008-01-18 13:50:00,25.84,25.89,25.8,25.81,89762.42958608865,9.2086,9.2264,9.1944,9.1979,89762.4296
2008-01-18 13:55:00,25.81,25.91,25.8,25.87,30124.90815576781,9.1979,9.2336,9.1944,9.2193,30124.9082
2008-01-18 14:00:00,25.87,25.91,25.85,25.85,40656.38011266226,9.2193,9.2336,9.2122,9.2122,40656.3801
2008-01-18 14:05:00,25.84,25.9,25.81,25.89,61107.02914523634,9.2086,9.23,9.1979,9.2264,61107.0291
2008-01-18 14:10:00,25.89,25.91,25.82,25.9,144991.42787166298,9.2264,9.2336,9.2015,9.23,144991.4279
2008-01-18 14:15:00,25.9,25.91,25.86,25.89,153930.93313739897,9.23,9.2336,9.2158,9.2264,153930.9331
2008-01-18 14:20:00,25.9,25.91,25.88,25.91,73230.46779328924,9.23,9.2336,9.2229,9.2336,73230.4678
2008-01-18 14:25:00,25.9,25.96,25.85,25.96,154053.39211364192,9.23,9.2514,9.2122,9.2514,154053.3921
2008-01-18 14:30:00,25.95,25.97,25.79,25.82,70291.45236345823,9.2478,9.255,9.1908,9.2015,70291.4524
2008-01-18 14:35:00,25.83,25.94,25.82,25.9,72618.17291207446,9.2051,9.2443,9.2015,9.23,72618.1729
2008-01-18 14:40:00,25.9,25.94,25.85,25.86,54371.78545187362,9.23,9.2443,9.2122,9.2158,54371.7855
2008-01-18 14:45:00,25.87,25.94,25.85,25.88,49350.96742591231,9.2193,9.2443,9.2122,9.2229,49350.9674
2008-01-18 14:50:00,25.88,25.89,25.82,25.84,68087.19079108498,9.2229,9.2264,9.2015,9.2086,68087.1908
2008-01-18 14:55:00,25.81,25.98,25.8,25.93,86333.57825128581,9.1979,9.2585,9.1944,9.2407,86333.5783
2008-01-18 15:00:00,25.94,25.98,25.8,25.93,63801.12662258143,9.2443,9.2585,9.1944,9.2407,63801.1266
2008-01-18 15:05:00,25.93,26.0,25.91,25.97,128949.3019838354,9.2407,9.2656,9.2336,9.255,128949.302
2008-01-18 15:10:00,25.98,25.99,25.91,25.92,100416.36051922606,9.2585,9.2621,9.2336,9.2371,100416.3605
2008-01-18 15:15:00,25.92,25.98,25.88,25.9,63066.37276512368,9.2371,9.2585,9.2229,9.23,63066.3728
2008-01-18 15:20:00,25.9,25.98,25.81,25.85,109233.40680871908,9.23,9.2585,9.1979,9.2122,109233.4068
2008-01-18 15:25:00,25.86,25.89,25.78,25.8,65270.63433749694,9.2158,9.2264,9.1872,9.1944,65270.6343
2008-01-18 15:30:00,25.8,25.87,25.79,25.85,95028.16556453588,9.1944,9.2193,9.1908,9.2122,95028.1656
2008-01-18 15:35:00,25.85,25.87,25.78,25.81,105314.7195689444,9.2122,9.2193,9.1872,9.1979,105314.7196
2008-01-18 15:40:00,25.8,25.89,25.76,25.89,166421.74871418075,9.1944,9.2264,9.1801,9.2264,166421.7487
2008-01-18 15:45:00,25.89,25.95,25.8,25.92,329782.0230222875,9.2264,9.2478,9.1944,9.2371,329782.023
2008-01-18 15:50:00,25.92,25.94,25.89,25.93,160666.1768307617,9.2371,9.2443,9.2264,9.2407,160666.1768
2008-01-18 15:55:00,25.93,26.01,25.92,25.99,239039.9216262552,9.2407,9.2692,9.2371,9.2621,239039.9216
2008-01-22 09:30:00,24.72,25.31,21.97,22.41,497060.98457016895,8.8095,9.0198,7.8295,7.9863,497060.9846
2008-01-22 09:35:00,22.43,23.98,21.9,23.75,622336.5172667156,7.9934,8.5458,7.8045,8.4638,622336.5173
2008-01-22 09:40:00,23.76,24.29,23.68,24.11,255939.26034778348,8.4674,8.6563,8.4389,8.5921,255939.2603
2008-01-22 09:45:00,24.11,24.96,24.11,24.87,366029.8799902033,8.5921,8.895,8.5921,8.863,366029.88
2008-01-22 09:50:00,24.89,25.04,24.65,24.74,336149.8897869214,8.8701,8.9235,8.7845,8.8166,336149.8898
2008-01-22 09:55:00,24.74,24.75,24.43,24.49,251530.73720303696,8.8166,8.8202,8.7061,8.7275,251530.7372
2008-01-22 10:00:00,24.49,24.57,24.42,24.51,132867.9892236101,8.7275,8.756,8.7026,8.7347,132867.9892
2008-01-22 10:05:00,24.54,24.73,24.42,24.72,211364.19299534653,8.7453,8.8131,8.7026,8.8095,211364.193
2008-01-22 10:10:00,24.72,24.78,24.49,24.58,187362.23365172665,8.8095,8.8309,8.7275,8.7596,187362.2337
2008-01-22 10:15:00,24.6,24.9,24.5,24.85,206833.2108743571,8.7667,8.8736,8.7311,8.8558,206833.2109
2008-01-22 10:20:00,24.85,24.98,24.81,24.95,197771.2466323781,8.8558,8.9022,8.8416,8.8915,197771.2466
2008-01-22 10:25:00,24.94,25.1,24.94,25.0,197893.7056086211,8.8879,8.9449,8.8879,8.9093,197893.7056
2008-01-22 10:30:00,25.0,25.0,24.88,24.89,123928.48395787412,8.9093,8.9093,8.8665,8.8701,123928.484
2008-01-22 10:35:00,24.89,25.0,24.87,24.91,143889.29708547634,8.8701,8.9093,8.863,8.8772,143889.2971
2008-01-22 10:40:00,24.91,25.05,24.91,24.93,222263.04188096983,8.8772,8.9271,8.8772,8.8843,222263.0419
2008-01-22 10:45:00,24.92,24.92,24.73,24.73,114254.22483468035,8.8808,8.8808,8.8131,8.8131,114254.2248
2008-01-22 10:50:00,24.73,24.78,24.69,24.72,155033.06392358558,8.8131,8.8309,8.7988,8.8095,155033.0639
2008-01-22 10:55:00,24.73,24.87,24.64,24.74,158829.2921871173,8.8131,8.863,8.781,8.8166,158829.2922
2008-01-22 11:00:00,24.74,24.87,24.72,24.85,188831.7413666421,8.8166,8.863,8.8095,8.8558,188831.7414
2008-01-22 11:05:00,24.86,25.06,24.85,25.05,145113.88684790593,8.8594,8.9307,8.8558,8.9271,145113.8868
2008-01-22 11:10:00,25.06,25.16,25.05,25.13,168870.9282390399,8.9307,8.9663,8.9271,8.9556,168870.9282
2008-01-22 11:15:00,25.14,25.25,25.11,25.23,200220.4261572373,8.9592,8.9984,8.9485,8.9912,200220.4262
2008-01-22 11:20:00,25.23,25.23,25.07,25.09,122581.43521920156,8.9912,8.9912,8.9342,8.9414,122581.4352
2008-01-22 11:25:00,25.1,25.11,24.93,24.96,71393.58314964487,8.9449,8.9485,8.8843,8.895,71393.5831
2008-01-22 11:30:00,24.96,24.96,24.71,24.72,115846.19152583885,8.895,8.895,8.8059,8.8095,115846.1915
2008-01-22 11:35:00,24.71,24.91,24.71,24.78,76414.40117560617,8.8059,8.8772,8.8059,8.8309,76414.4012
2008-01-22 11:40:00,24.77,24.84,24.73,24.81,59637.52143032084,8.8273,8.8523,8.8131,8.8416,59637.5214
2008-01-22 11:45:00,24.81,24.92,24.76,24.92,90497.1834435464,8.8416,8.8808,8.8237,8.8808,90497.1834
2008-01-22 11:50:00,24.91,25.02,24.83,24.84,55963.75214303208,8.8772,8.9164,8.8487,8.8523,55963.7521
2008-01-22 11:55:00,24.84,24.9,24.77,24.81,75802.10629439137,8.8523,8.8736,8.8273,8.8416,75802.1063
2008-01-22 12:00:00,24.8,24.92,24.77,24.9,81067.84227283859,8.838,8.8808,8.8273,8.8736,81067.8423
2008-01-22 12:05:00,24.89,25.09,24.86,25.07,64168.50355131031,8.8701,8.9414,8.8594,8.9342,64168.5036
2008-01-22 12:10:00,25.07,25.11,24.88,24.91,90987.01934851824,8.9342,8.9485,8.8665,8.8772,90987.0193
2008-01-22 12:15:00,24.91,24.94,24.83,24.83,64903.257408768055,8.8772,8.8879,8.8487,8.8487,64903.2574
2008-01-22 12:20:00,24.83,24.91,24.79,24.87,45922.11609110948,8.8487,8.8772,8.8344,8.863,45922.1161
2008-01-22 12:25:00,24.87,25.03,24.87,24.96,63188.83174136664,8.863,8.92,8.863,8.895,63188.8317
2008-01-22 12:30:00,24.96,24.96,24.84,24.86,54616.703404359534,8.895,8.895,8.8523,8.8594,54616.7034
2008-01-22 12:35:00,24.87,24.99,24.85,24.96,56820.9649767328,8.863,8.9057,8.8558,8.895,56820.965
2008-01-22 12:40:00,24.97,25.0,24.83,24.98,70903.74724467302,8.8986,8.9093,8.8487,8.9022,70903.7472
2008-01-22 12:45:00,24.98,25.14,24.98,25.04,123561.10702914523,8.9022,8.9592,8.9022,8.9235,123561.107
2008-01-22 12:50:00,25.04,25.11,25.01,25.08,92089.15013470486,8.9235,8.9485,8.9128,8.9378,92089.1501
2008-01-22 12:55:00,25.08,25.22,25.08,25.2,128826.84300759244,8.9378,8.9877,8.9378,8.9806,128826.843
2008-01-22 13:00:00,25.2,25.35,25.2,25.35,154420.76904237078,8.9806,9.034,8.9806,9.034,154420.769
2008-01-22 13:05:00,25.36,25.4,25.25,25.4,116948.32231202548,9.0376,9.0518,8.9984,9.0518,116948.3223
2008-01-22 13:10:00,25.39,25.49,25.38,25.42,227773.695811903,9.0483,9.0839,9.0447,9.059,227773.6958
2008-01-22 13:15:00,25.43,25.56,25.41,25.54,285696.7915748224,9.0625,9.1088,9.0554,9.1017,285696.7916
2008-01-22 13:20:00,25.55,25.61,25.49,25.55,168870.9282390399,9.1053,9.1267,9.0839,9.1053,168870.9282
2008-01-22 13:25:00,25.54,25.54,25.35,25.43,156257.65368601517,9.1017,9.1017,9.034,9.0625,156257.6537
2008-01-22 13:30:00,25.43,25.45,25.35,25.36,91966.69115846192,9.0625,9.0696,9.034,9.0376,91966.6912
2008-01-22 13:35:00,25.35,25.49,25.35,25.46,103967.67083027185,9.034,9.0839,9.034,9.0732,103967.6708
2008-01-22 13:40:00,25.48,25.54,25.33,25.4,127479.7942689199,9.0803,9.1017,9.0269,9.0518,127479.7943
2008-01-22 13:45:00,25.4,25.46,25.34,25.46,78006.36786676463,9.0518,9.0732,9.0304,9.0732,78006.3679
2008-01-22 13:50:00,25.46,25.54,25.4,25.4,139603.2329169728,9.0732,9.1017,9.0518,9.0518,139603.2329
2008-01-22 13:55:00,25.41,25.45,25.3,25.45,83639.48077394073,9.0554,9.0696,9.0162,9.0696,83639.4808
2008-01-22 14:00:00,25.46,25.46,25.28,25.31,79843.252510409,9.0732,9.0732,9.0091,9.0198,79843.2525
2008-01-22 14:05:00,25.32,25.4,25.28,25.37,101028.65540044084,9.0233,9.0518,9.0091,9.0411,101028.6554
2008-01-22 14:10:00,25.37,25.46,25.36,25.4,91721.773205976,9.0411,9.0732,9.0376,9.0518,91721.7732
2008-01-22 14:15:00,25.39,25.53,25.38,25.53,59147.68552534901,9.0483,9.0982,9.0447,9.0982,59147.6855
2008-01-22 14:20:00,25.54,25.55,25.44,25.49,63433.74969385256,9.1017,9.1053,9.0661,9.0839,63433.7497
2008-01-22 14:25:00,25.48,25.58,25.42,25.42,87558.1680137154,9.0803,9.116,9.059,9.059,87558.168
2008-01-22 14:30:00,25.41,25.42,25.2,25.22,117315.69924075434,9.0554,9.059,8.9806,8.9877,117315.6992
2008-01-22 14:35:00,25.23,25.35,25.23,25.31,94048.4937545922,8.9912,9.034,8.9912,9.0198,94048.4938
2008-01-22 14:40:00,25.31,25.45,25.27,25.43,67842.27283859906,9.0198,9.0696,9.0055,9.0625,67842.2728
2008-01-22 14:45:00,25.43,25.5,25.41,25.46,56331.12907176096,9.0625,9.0875,9.0554,9.0732,56331.1291
2008-01-22 14:50:00,25.46,25.47,25.36,25.37,60984.570168993385,9.0732,9.0768,9.0376,9.0411,60984.5702
2008-01-22 14:55:00,25.36,25.45,25.34,25.36,68209.64976732794,9.0376,9.0696,9.0304,9.0376,68209.6498
2008-01-22 15:00:00,25.36,25.48,25.32,25.48,57923.095762919416,9.0376,9.0803,9.0233,9.0803,57923.0958
2008-01-22 15:05:00,25.48,25.59,25.4,25.57,141685.0355131031,9.0803,9.1195,9.0518,9.1124,141685.0355
2008-01-22 15:10:00,25.56,25.56,25.33,25.34,167646.3384766103,9.1088,9.1088,9.0269,9.0304,167646.3385
2008-01-22 15:15:00,25.35,25.47,25.35,25.41,90252.26549106048,9.034,9.0768,9.034,9.0554,90252.2655
2008-01-22 15:20:00,25.41,25.47,25.4,25.44,63678.66764633847,9.0554,9.0768,9.0518,9.0661,63678.6676
2008-01-22 15:25:00,25.45,25.46,25.36,25.42,86823.41415625764,9.0696,9.0732,9.0376,9.059,86823.4142
2008-01-22 15:30:00,25.42,25.54,25.42,25.54,149522.40999265245,9.059,9.1017,9.059,9.1017,149522.41
2008-01-22 15:35:00,25.54,25.64,25.49,25.56,208670.09551800144,9.1017,9.1374,9.0839,9.1088,208670.0955
2008-01-22 15:40:00,25.55,25.63,25.44,25.49,269287.288758266,9.1053,9.1338,9.0661,9.0839,269287.2888
2008-01-22 15:45:00,25.49,25.58,25.44,25.45,137276.51236835658,9.0839,9.116,9.0661,9.0696,137276.5124
2008-01-22 15:50:00,25.46,25.5,25.31,25.31,273328.4349742836,9.0732,9.0875,9.0198,9.0198,273328.435
2008-01-22 15:55:00,25.31,25.45,25.27,25.3,295493.5096742591,9.0198,9.0696,9.0055,9.0162,295493.5097
2008-01-23 09:30:00,24.6,24.78,23.06,24.51,326353.17168748466,8.7667,8.8309,8.2179,8.7347,326353.1717
2008-01-23 09:35:00,24.51,24.6,24.46,24.54,224834.680382072,8.7347,8.7667,8.7168,8.7453,224834.6804
2008-01-23 09:40:00,24.54,24.6,24.48,24.51,147807.98432525102,8.7453,8.7667,8.724,8.7347,147807.9843
2008-01-23 09:45:00,24.52,24.64,24.51,24.64,144379.13299044818,8.7382,8.781,8.7347,8.781,144379.133
2008-01-23 09:50:00,24.63,24.71,24.56,24.65,122581.43521920156,8.7774,8.8059,8.7525,8.7845,122581.4352
2008-01-23 09:55:00,24.66,24.8,24.56,24.71,180994.3668870928,8.7881,8.838,8.7525,8.8059,180994.3669
2008-01-23 10:00:00,24.71,24.82,24.59,24.63,216874.8469262797,8.8059,8.8451,8.7632,8.7774,216874.8469
2008-01-23 10:05:00,24.63,24.69,24.51,24.54,147685.52534900806,8.7774,8.7988,8.7347,8.7453,147685.5253
2008-01-23 10:10:00,24.54,24.69,24.53,24.6,198750.9184423218,8.7453,8.7988,8.7418,8.7667,198750.9184
2008-01-23 10:15:00,24.6,24.87,24.6,24.82,110090.61964241978,8.7667,8.863,8.7667,8.8451,110090.6196
2008-01-23 10:20:00,24.82,24.97,24.81,24.82,178055.3514572618,8.8451,8.8986,8.8416,8.8451,178055.3515
2008-01-23 10:25:00,24.82,24.84,24.74,24.76,132623.07127112415,8.8451,8.8523,8.8166,8.8237,132623.0713
2008-01-23 10:30:00,24.76,24.79,24.66,24.7,176585.8437423463,8.8237,8.8344,8.7881,8.8024,176585.8437
2008-01-23 10:35:00,24.69,24.69,24.54,24.67,123561.10702914523,8.7988,8.7988,8.7453,8.7917,123561.107
2008-01-23 10:40:00,24.67,24.71,24.5,24.58,164462.4050942934,8.7917,8.8059,8.7311,8.7596,164462.4051
2008-01-23 10:45:00,24.58,24.73,24.57,24.72,239039.9216262552,8.7596,8.8131,8.756,8.8095,239039.9216
2008-01-23 10:50:00,24.72,24.72,24.5,24.5,235611.0702914524,8.8095,8.8095,8.7311,8.7311,235611.0703
2008-01-23 10:55:00,24.5,24.55,24.46,24.46,164952.24099926522,8.7311,8.7489,8.7168,8.7168,164952.241
2008-01-23 11:00:00,24.46,24.49,24.36,24.47,209527.30835170217,8.7168,8.7275,8.6812,8.7204,209527.3084
2008-01-23 11:05:00,24.47,24.52,24.39,24.42,111560.12735733528,8.7204,8.7382,8.6919,8.7026,111560.1274
2008-01-23 11:10:00,24.42,24.43,24.33,24.33,178422.7283859907,8.7026,8.7061,8.6705,8.6705,178422.7284
2008-01-23 11:15:00,24.31,24.38,24.3,24.37,175238.79500367376,8.6634,8.6883,8.6598,8.6848,175238.795
2008-01-23 11:20:00,24.38,24.45,24.34,24.42,152706.34337496938,8.6883,8.7133,8.6741,8.7026,152706.3434
2008-01-23 11:25:00,24.42,24.42,24.29,24.3,85721.28337007102,8.7026,8.7026,8.6563,8.6598,85721.2834
2008-01-23 11:30:00,24.31,24.31,24.08,24.14,181851.57972079352,8.6634,8.6634,8.5814,8.6028,181851.5797
2008-01-23 11:35:00,24.14,24.21,24.11,24.2,112172.42223855008,8.6028,8.6277,8.5921,8.6242,112172.4222
2008-01-23 11:40:00,24.2,24.27,24.19,24.19,166421.74871418075,8.6242,8.6491,8.6206,8.6206,166421.7487
2008-01-23 11:45:00,24.19,24.19,24.08,24.16,187852.0695566985,8.6206,8.6206,8.5814,8.6099,187852.0696
2008-01-23 11:50:00,24.16,24.24,24.09,24.23,106294.39137888806,8.6099,8.6384,8.585,8.6349,106294.3914
2008-01-23 11:55:00,24.24,24.29,24.17,24.17,95150.62454077884,8.6384,8.6563,8.6135,8.6135,95150.6245
2008-01-23 12:00:00,24.16,24.26,24.13,24.14,119519.9608131276,8.6099,8.6456,8.5992,8.6028,119519.9608
2008-01-23 12:05:00,24.12,24.2,24.09,24.13,90007.34753857457,8.5957,8.6242,8.585,8.5992,90007.3475
2008-01-23 12:10:00,24.12,24.16,24.08,24.1,149277.49204016654,8.5957,8.6099,8.5814,8.5885,149277.492
2008-01-23 12:15:00,24.1,24.2,24.07,24.14,127112.41734019102,8.5885,8.6242,8.5779,8.6028,127112.4173
2008-01-23 12:20:00,24.15,24.18,24.08,24.09,186749.93877051183,8.6064,8.6171,8.5814,8.585,186749.9388
2008-01-23 12:25:00,24.1,24.17,24.08,24.13,109723.24271369092,8.5885,8.6135,8.5814,8.5992,109723.2427
2008-01-23 12:30:00,24.14,24.14,24.07,24.07,115356.355620867,8.6028,8.6028,8.5779,8.5779,115356.3556
2008-01-23 12:35:00,24.07,24.11,23.87,23.94,241611.5601273573,8.5779,8.5921,8.5066,8.5315,241611.5601
2008-01-23 12:40:00,23.93,24.02,23.85,23.86,194954.6901787901,8.528,8.56,8.4995,8.503,194954.6902
2008-01-23 12:45:00,23.86,23.89,23.73,23.85,149032.5740876806,8.503,8.5137,8.4567,8.4995,149032.5741
2008-01-23 12:50:00,23.85,23.87,23.78,23.86,74455.05755571883,8.4995,8.5066,8.4745,8.503,74455.0576
2008-01-23 12:55:00,23.85,23.86,23.71,23.72,164217.48714180748,8.4995,8.503,8.4496,8.4531,164217.4871
2008-01-23 13:00:00,23.72,23.88,23.7,23.77,139848.1508694587,8.4531,8.5101,8.446,8.4709,139848.1509
2008-01-23 13:05:00,23.75,23.9,23.73,23.8,82904.72691648298,8.4638,8.5173,8.4567,8.4816,82904.7269
2008-01-23 13:10:00,23.8,23.83,23.78,23.81,96865.05020818026,8.4816,8.4923,8.4745,8.4852,96865.0502
2008-01-23 13:15:00,23.81,23.93,23.8,23.91,80455.5473916238,8.4852,8.528,8.4816,8.5208,80455.5474
2008-01-23 13:20:00,23.91,24.04,23.9,24.04,153808.474161156,8.5208,8.5672,8.5173,8.5672,153808.4742
2008-01-23 13:25:00,24.03,24.12,24.02,24.04,183810.9233406809,8.5636,8.5957,8.56,8.5672,183810.9233
2008-01-23 13:30:00,24.06,24.19,23.98,24.13,172299.77957384274,8.5743,8.6206,8.5458,8.5992,172299.7796
2008-01-23 13:35:00,24.14,24.28,24.11,24.2,107029.14523634582,8.6028,8.6527,8.5921,8.6242,107029.1452
2008-01-23 13:40:00,24.17,24.29,24.07,24.12,121356.84545677196,8.6135,8.6563,8.5779,8.5957,121356.8455
2008-01-23 13:45:00,24.12,24.29,24.12,24.26,80088.17046289492,8.5957,8.6563,8.5957,8.6456,80088.1705
2008-01-23 13:50:00,24.25,24.32,24.2,24.2,108008.81704628948,8.642,8.6669,8.6242,8.6242,108008.817
2008-01-23 13:55:00,24.21,24.26,24.15,24.22,77149.15503306391,8.6277,8.6456,8.6064,8.6313,77149.155
2008-01-23 14:00:00,24.21,24.21,24.08,24.13,79230.95762919422,8.6277,8.6277,8.5814,8.5992,79230.9576
2008-01-23 14:05:00,24.14,24.46,24.11,24.43,193240.26451138867,8.6028,8.7168,8.5921,8.7061,193240.2645
2008-01-23 14:10:00,24.42,24.54,24.38,24.49,177932.89248101885,8.7026,8.7453,8.6883,8.7275,177932.8925
2008-01-23 14:15:00,24.49,24.49,24.32,24.32,130296.35072250797,8.7275,8.7275,8.6669,8.6669,130296.3507
2008-01-23 14:20:00,24.33,24.49,24.29,24.46,130786.18662747978,8.6705,8.7275,8.6563,8.7168,130786.1866
2008-01-23 14:25:00,24.45,24.57,24.44,24.56,91599.31422973303,8.7133,8.756,8.7097,8.7525,91599.3142
2008-01-23 14:30:00,24.56,24.56,24.47,24.49,144379.13299044818,8.7525,8.7525,8.7204,8.7275,144379.133
2008-01-23 14:35:00,24.49,24.49,24.28,24.39,215282.8802351212,8.7275,8.7275,8.6527,8.6919,215282.8802
2008-01-23 14:40:00,24.39,24.39,24.3,24.31,98089.63997060985,8.6919,8.6919,8.6598,8.6634,98089.64
2008-01-23 14:45:00,24.3,24.35,24.16,24.23,103477.83492530002,8.6598,8.6776,8.6099,8.6349,103477.8349
2008-01-23 14:50:00,24.23,24.24,24.09,24.1,74332.59857947587,8.6349,8.6384,8.585,8.5885,74332.5986
2008-01-23 14:55:00,24.1,24.29,24.1,24.29,94905.70658829292,8.5885,8.6563,8.5885,8.6563,94905.7066
2008-01-23 15:00:00,24.29,24.61,24.28,24.56,140582.90472691646,8.6563,8.7703,8.6527,8.7525,140582.9047
2008-01-23 15:05:00,24.56,24.69,24.51,24.67,133602.74308106783,8.7525,8.7988,8.7347,8.7917,133602.7431
2008-01-23 15:10:00,24.68,24.81,24.56,24.8,192383.051677688,8.7952,8.8416,8.7525,8.838,192383.0517
2008-01-23 15:15:00,24.8,24.8,24.66,24.68,89639.9706098457,8.838,8.838,8.7881,8.7952,89639.9706
2008-01-23 15:20:00,24.68,24.91,24.65,24.9,267327.94513837865,8.7952,8.8772,8.7845,8.8736,267327.9451
2008-01-23 15:25:00,24.89,24.91,24.76,24.83,233161.8907665932,8.8701,8.8772,8.8237,8.8487,233161.8908
2008-01-23 15:30:00,24.83,25.02,24.79,25.02,237325.49595885372,8.8487,8.9164,8.8344,8.9164,237325.496
2008-01-23 15:35:00,25.02,25.15,24.97,25.12,168870.9282390399,8.9164,8.9627,8.8986,8.952,168870.9282
2008-01-23 15:40:00,25.12,25.15,24.98,25.07,227651.23683566003,8.952,8.9627,8.9022,8.9342,227651.2368
2008-01-23 15:45:00,25.07,25.23,25.03,25.13,209404.8493754592,8.9342,8.9912,8.92,8.9556,209404.8494
2008-01-23 15:50:00,25.22,25.29,25.0,25.21,333088.4153808474,8.9877,9.0126,8.9093,8.9841,333088.4154
2008-01-23 15:55:00,25.21,25.28,25.0,25.24,242346.31398481503,8.9841,9.0091,8.9093,8.9948,242346.314
2008-01-24 09:30:00,25.31,25.56,25.22,25.49,133725.2020573108,9.0198,9.1088,8.9877,9.0839,133725.2021
2008-01-24 09:35:00,25.51,25.78,25.48,25.71,199118.29537105068,9.091,9.1872,9.0803,9.1623,199118.2954
2008-01-24 09:40:00,25.72,25.8,25.71,25.72,153930.93313739897,9.1659,9.1944,9.1623,9.1659,153930.9331
2008-01-24 09:45:00,25.71,25.85,25.71,25.81,161400.93068821944,9.1623,9.2122,9.1623,9.1979,161400.9307
2008-01-24 09:50:00,25.81,25.93,25.75,25.86,195322.06710751896,9.1979,9.2407,9.1766,9.2158,195322.0671
2008-01-24 09:55:00,25.85,25.85,25.76,25.76,144501.59196669114,9.2122,9.2122,9.1801,9.1801,144501.592
2008-01-24 10:00:00,25.76,25.86,25.68,25.73,201445.01591966688,9.1801,9.2158,9.1516,9.1694,201445.0159
2008-01-24 10:05:00,25.73,25.74,25.54,25.54,140950.28165564535,9.1694,9.173,9.1017,9.1017,140950.2817
2008-01-24 10:10:00,25.54,25.64,25.36,25.36,124173.40191036,9.1017,9.1374,9.0376,9.0376,124173.4019
2008-01-24 10:15:00,25.36,25.5,25.32,25.43,172299.77957384274,9.0376,9.0875,9.0233,9.0625,172299.7796
2008-01-24 10:20:00,25.43,25.43,25.21,25.31,132867.9892236101,9.0625,9.0625,8.9841,9.0198,132867.9892
2008-01-24 10:25:00,25.31,25.5,25.31,25.49,92823.90399216262,9.0198,9.0875,9.0198,9.0839,92823.904
2008-01-24 10:30:00,25.46,25.58,25.39,25.58,131153.56355620865,9.0732,9.116,9.0483,9.116,131153.5636
2008-01-24 10:35:00,25.58,25.82,25.55,25.82,98946.85280431056,9.116,9.2015,9.1053,9.2015,98946.8528
2008-01-24 10:40:00,25.82,25.85,25.64,25.73,111437.66838109231,9.2015,9.2122,9.1374,9.1694,111437.6684
2008-01-24 10:45:00,25.72,25.82,25.7,25.77,72005.87803085966,9.1659,9.2015,9.1587,9.1837,72005.878
2008-01-24 10:50:00,25.77,25.79,25.72,25.74,52657.3597844722,9.1837,9.1908,9.1659,9.173,52657.3598
2008-01-24 10:55:00,25.75,25.83,25.66,25.67,75802.10629439137,9.1766,9.2051,9.1445,9.148,75802.1063
2008-01-24 11:00:00,25.67,25.68,25.51,25.62,123316.18907665931,9.148,9.1516,9.091,9.1302,123316.1891
2008-01-24 11:05:00,25.62,25.72,25.59,25.65,68454.56771981386,9.1302,9.1659,9.1195,9.1409,68454.5677
2008-01-24 11:10:00,25.65,25.8,25.65,25.79,56086.21111927504,9.1409,9.1944,9.1409,9.1908,56086.2111
2008-01-24 11:15:00,25.78,25.8,25.71,25.74,62454.07788390889,9.1872,9.1944,9.1623,9.173,62454.0779
2008-01-24 11:20:00,25.75,25.85,25.73,25.83,62454.07788390889,9.1766,9.2122,9.1694,9.2051,62454.0779
2008-01-24 11:25:00,25.83,25.9,25.83,25.9,82047.51408278226,9.2051,9.23,9.2051,9.23,82047.5141
2008-01-24 11:30:00,25.9,25.94,25.85,25.9,70168.99338721528,9.23,9.2443,9.2122,9.23,70168.9934
2008-01-24 11:35:00,25.91,25.93,25.84,25.84,72495.71393583149,9.2336,9.2407,9.2086,9.2086,72495.7139
2008-01-24 11:40:00,25.85,25.87,25.8,25.82,70781.28826843007,9.2122,9.2193,9.1944,9.2015,70781.2883
2008-01-24 11:45:00,25.8,25.95,25.8,25.89,71271.1241734019,9.1944,9.2478,9.1944,9.2264,71271.1242
2008-01-24 11:50:00,25.88,25.94,25.85,25.85,53637.031594415865,9.2229,9.2443,9.2122,9.2122,53637.0316
2008-01-24 11:55:00,25.85,25.9,25.8,25.82,43595.39554249327,9.2122,9.23,9.1944,9.2015,43595.3955
2008-01-24 12:00:00,25.81,25.82,25.78,25.8,30614.74406073965,9.1979,9.2015,9.1872,9.1944,30614.7441
2008-01-24 12:05:00,25.8,25.85,25.77,25.83,74577.51653196178,9.1944,9.2122,9.1837,9.2051,74577.5165
2008-01-24 12:10:00,25.83,25.83,25.8,25.8,25471.46705853539,9.2051,9.2051,9.1944,9.1944,25471.4671
2008-01-24 12:15:00,25.8,25.88,25.79,25.88,71393.58314964487,9.1944,9.2229,9.1908,9.2229,71393.5831
2008-01-24 12:20:00,25.88,25.91,25.85,25.87,128704.38403134947,9.2229,9.2336,9.2122,9.2193,128704.384
2008-01-24 12:25:00,25.88,25.88,25.77,25.83,108866.0298799902,9.2229,9.2229,9.1837,9.2051,108866.0299
2008-01-24 12:30:00,25.83,25.87,25.81,25.85,48371.29561596864,9.2051,9.2193,9.1979,9.2122,48371.2956
2008-01-24 12:35:00,25.85,25.89,25.77,25.79,110580.4555473916,9.2122,9.2264,9.1837,9.1908,110580.4555
2008-01-24 12:40:00,25.79,25.9,25.77,25.89,74210.1396032329,9.1908,9.23,9.1837,9.2264,74210.1396
2008-01-24 12:45:00,25.89,25.97,25.88,25.96,77271.61400930688,9.2264,9.255,9.2229,9.2514,77271.614
2008-01-24 12:50:00,25.96,26.01,25.92,25.99,130908.64560372276,9.2514,9.2692,9.2371,9.2621,130908.6456
2008-01-24 12:55:00,25.99,26.07,25.94,26.06,143644.37913299043,9.2621,9.2906,9.2443,9.287,143644.3791
2008-01-24 13:00:00,26.06,26.08,25.99,26.05,58780.308596620125,9.287,9.2942,9.2621,9.2835,58780.3086
2008-01-24 13:05:00,26.05,26.08,25.93,25.94,63923.58559882439,9.2835,9.2942,9.2407,9.2443,63923.5856
2008-01-24 13:10:00,25.94,26.08,25.92,26.02,73352.9267695322,9.2443,9.2942,9.2371,9.2728,73352.9268
2008-01-24 13:15:00,26.01,26.03,25.95,25.95,44697.52632867989,9.2692,9.2763,9.2478,9.2478,44697.5263
2008-01-24 13:20:00,25.94,26.0,25.89,25.89,41636.051922605926,9.2443,9.2656,9.2264,9.2264,41636.0519
2008-01-24 13:25:00,25.89,25.9,25.85,25.85,39921.6262552045,9.2264,9.23,9.2122,9.2122,39921.6263
2008-01-24 13:30:00,25.85,25.9,25.8,25.88,48493.7545922116,9.2122,9.23,9.1944,9.2229,48493.7546
2008-01-24 13:35:00,25.87,25.93,25.82,25.89,43472.936566250304,9.2193,9.2407,9.2015,9.2264,43472.9366
2008-01-24 13:40:00,25.89,26.03,25.88,25.99,64290.96252755327,9.2264,9.2763,9.2229,9.2621,64290.9625
2008-01-24 13:45:00,25.98,26.03,25.94,26.0,38329.65956404605,9.2585,9.2763,9.2443,9.2656,38329.6596
2008-01-24 13:50:00,26.01,26.11,25.95,26.1,80088.17046289492,9.2692,9.3049,9.2478,9.3013,80088.1705
2008-01-24 13:55:00,26.1,26.12,26.0,26.06,77394.07298554984,9.3013,9.3084,9.2656,9.287,77394.073
2008-01-24 14:00:00,26.05,26.07,26.02,26.07,35758.02106294391,9.2835,9.2906,9.2728,9.2906,35758.0211
2008-01-24 14:05:00,26.07,26.18,26.07,26.18,63066.37276512368,9.2906,9.3298,9.2906,9.3298,63066.3728
2008-01-24 14:10:00,26.18,26.23,26.17,26.23,96987.5091844232,9.3298,9.3476,9.3262,9.3476,96987.5092
2008-01-24 14:15:00,26.23,26.27,26.17,26.2,93803.5758021063,9.3476,9.3619,9.3262,9.3369,93803.5758
2008-01-24 14:20:00,26.19,26.26,26.16,26.25,76047.02424687729,9.3334,9.3583,9.3227,9.3547,76047.0242
2008-01-24 14:25:00,26.25,26.34,26.25,26.33,103355.37594905704,9.3547,9.3868,9.3547,9.3833,103355.3759
2008-01-24 14:30:00,26.33,26.41,26.28,26.39,91844.23218221896,9.3833,9.4118,9.3654,9.4046,91844.2322
2008-01-24 14:35:00,26.4,26.45,26.36,26.43,79843.252510409,9.4082,9.426,9.3939,9.4189,79843.2525
2008-01-24 14:40:00,26.43,26.44,26.33,26.35,110580.4555473916,9.4189,9.4225,9.3833,9.3904,110580.4555
2008-01-24 14:45:00,26.36,26.38,26.29,26.32,90252.26549106048,9.3939,9.4011,9.369,9.3797,90252.2655
2008-01-24 14:50:00,26.33,26.34,26.25,26.25,110457.99657114866,9.3833,9.3868,9.3547,9.3547,110457.9966
2008-01-24 14:55:00,26.25,26.29,26.11,26.16,114744.0607396522,9.3547,9.369,9.3049,9.3227,114744.0607
2008-01-24 15:00:00,26.16,26.24,26.1,26.22,88292.92187117315,9.3227,9.3512,9.3013,9.3441,88292.9219
2008-01-24 15:05:00,26.2,26.22,26.13,26.16,76781.77810433504,9.3369,9.3441,9.312,9.3227,76781.7781
2008-01-24 15:10:00,26.16,26.17,26.09,26.11,103600.29390154296,9.3227,9.3262,9.2977,9.3049,103600.2939
2008-01-24 15:15:00,26.11,26.11,25.97,26.04,128092.08915013468,9.3049,9.3049,9.255,9.2799,128092.0892
2008-01-24 15:20:00,26.03,26.15,26.03,26.09,100538.819495469,9.2763,9.3191,9.2763,9.2977,100538.8195
2008-01-24 15:25:00,26.09,26.13,26.06,26.07,61719.32402645113,9.2977,9.312,9.287,9.2906,61719.324
2008-01-24 15:30:00,26.07,26.09,26.03,26.07,138623.56110702915,9.2906,9.2977,9.2763,9.2906,138623.5611
2008-01-24 15:35:00,26.08,26.08,26.02,26.03,133602.74308106783,9.2942,9.2942,9.2728,9.2763,133602.7431
2008-01-24 15:40:00,26.03,26.13,26.03,26.1,149522.40999265245,9.2763,9.312,9.2763,9.3013,149522.41
2008-01-24 15:45:00,26.11,26.11,26.02,26.07,123193.73010041636,9.3049,9.3049,9.2728,9.2906,123193.7301
2008-01-24 15:50:00,26.08,26.11,26.03,26.1,150502.0818025961,9.2942,9.3049,9.2763,9.3013,150502.0818
2008-01-24 15:55:00,26.11,26.13,26.08,26.08,140582.90472691646,9.3049,9.312,9.2942,9.2942,140582.9047
2008-01-25 09:30:00,26.03,26.38,25.95,26.22,130296.35072250797,9.2763,9.4011,9.2478,9.3441,130296.3507
2008-01-25 09:35:00,26.23,26.42,26.2,26.25,90987.01934851824,9.3476,9.4153,9.3369,9.3547,90987.0193
2008-01-25 09:40:00,26.27,26.29,26.16,26.25,39186.87239774675,9.3619,9.369,9.3227,9.3547,39186.8724
2008-01-25 09:45:00,26.25,26.26,26.2,26.25,42983.10066127847,9.3547,9.3583,9.3369,9.3547,42983.1007
2008-01-25 09:50:00,26.24,26.25,26.05,26.05,105314.7195689444,9.3512,9.3547,9.2835,9.2835,105314.7196
2008-01-25 09:55:00,26.05,26.07,25.87,25.89,143032.08425177564,9.2835,9.2906,9.2193,9.2264,143032.0843
2008-01-25 10:00:00,25.88,25.89,25.75,25.89,145848.64070536368,9.2229,9.2264,9.1766,9.2264,145848.6407
2008-01-25 10:05:00,25.89,25.96,25.82,25.88,188709.2823903992,9.2264,9.2514,9.2015,9.2229,188709.2824
2008-01-25 10:10:00,25.89,26.05,25.88,26.05,100906.19642419789,9.2264,9.2835,9.2229,9.2835,100906.1964
2008-01-25 10:15:00,26.03,26.17,26.03,26.17,95150.62454077884,9.2763,9.3262,9.2763,9.3262,95150.6245
2008-01-25 10:20:00,26.16,26.2,26.16,26.2,103722.75287778594,9.3227,9.3369,9.3227,9.3369,103722.7529
2008-01-25 10:25:00,26.2,26.27,26.12,26.17,133847.66103355374,9.3369,9.3619,9.3084,9.3262,133847.661
2008-01-25 10:30:00,26.18,26.22,26.13,26.13,139358.3149644869,9.3298,9.3441,9.312,9.312,139358.315
2008-01-25 10:35:00,26.13,26.21,26.11,26.2,105069.80161645848,9.312,9.3405,9.3049,9.3369,105069.8016
2008-01-25 10:40:00,26.2,26.25,26.13,26.24,175973.5488611315,9.3369,9.3547,9.312,9.3512,175973.5489
2008-01-25 10:45:00,26.22,26.31,26.2,26.2,170830.27185892724,9.3441,9.3761,9.3369,9.3369,170830.2719
2008-01-25 10:50:00,26.2,26.28,26.17,26.25,96252.75532696546,9.3369,9.3654,9.3262,9.3547,96252.7553
2008-01-25 10:55:00,26.25,26.27,26.17,26.2,97477.34508939504,9.3547,9.3619,9.3262,9.3369,97477.3451
2008-01-25 11:00:00,26.2,26.27,26.2,26.25,89395.05265735977,9.3369,9.3619,9.3369,9.3547,89395.0527
2008-01-25 11:05:00,26.24,26.29,26.2,26.21,105069.80161645848,9.3512,9.369,9.3369,9.3405,105069.8016
2008-01-25 11:10:00,26.21,26.22,26.16,26.2,50330.63923585598,9.3405,9.3441,9.3227,9.3369,50330.6392
2008-01-25 11:15:00,26.21,26.37,26.2,26.34,93681.11682586333,9.3405,9.3975,9.3369,9.3868,93681.1168
2008-01-25 11:20:00,26.35,26.38,26.24,26.31,105927.0144501592,9.3904,9.4011,9.3512,9.3761,105927.0145
2008-01-25 11:25:00,26.3,26.33,26.2,26.22,108988.48885623316,9.3726,9.3833,9.3369,9.3441,108988.4889
2008-01-25 11:30:00,26.22,26.33,26.2,26.28,57678.1778104335,9.3441,9.3833,9.3369,9.3654,57678.1778
2008-01-25 11:35:00,26.28,26.37,26.26,26.35,57065.88292921871,9.3654,9.3975,9.3583,9.3904,57065.8829
2008-01-25 11:40:00,26.35,26.41,26.34,26.37,79353.41660543717,9.3904,9.4118,9.3868,9.3975,79353.4166
2008-01-25 11:45:00,26.37,26.4,26.31,26.31,49473.42640215527,9.3975,9.4082,9.3761,9.3761,49473.4264
2008-01-25 11:50:00,26.29,26.29,26.16,26.18,53881.949546901786,9.369,9.369,9.3227,9.3298,53881.9495
2008-01-25 11:55:00,26.17,26.29,26.17,26.29,19838.354151359294,9.3262,9.369,9.3262,9.369,19838.3542
2008-01-25 12:00:00,26.29,26.34,26.22,26.22,56698.50600048983,9.369,9.3868,9.3441,9.3441,56698.506
2008-01-25 12:05:00,26.22,26.24,26.16,26.16,53637.031594415865,9.3441,9.3512,9.3227,9.3227,53637.0316
2008-01-25 12:10:00,26.16,26.18,26.14,26.18,56208.670095518,9.3227,9.3298,9.3155,9.3298,56208.6701
2008-01-25 12:15:00,26.18,26.18,26.11,26.16,42125.88782757776,9.3298,9.3298,9.3049,9.3227,42125.8878
2008-01-25 12:20:00,26.16,26.23,26.16,26.22,43472.936566250304,9.3227,9.3476,9.3227,9.3441,43472.9366
2008-01-25 12:25:00,26.22,26.29,26.22,26.27,41391.133970120005,9.3441,9.369,9.3441,9.3619,41391.134
2008-01-25 12:30:00,26.27,26.29,26.17,26.18,73475.38574577516,9.3619,9.369,9.3262,9.3298,73475.3857
2008-01-25 12:35:00,26.19,26.26,26.17,26.22,40411.462160176336,9.3334,9.3583,9.3262,9.3441,40411.4622
2008-01-25 12:40:00,26.23,26.28,26.21,26.27,67964.73181484202,9.3476,9.3654,9.3405,9.3619,67964.7318
2008-01-25 12:45:00,26.27,26.27,26.13,26.14,60249.81631153563,9.3619,9.3619,9.312,9.3155,60249.8163
2008-01-25 12:50:00,26.16,26.2,26.11,26.18,42983.10066127847,9.3227,9.3369,9.3049,9.3298,42983.1007
2008-01-25 12:55:00,26.19,26.19,26.03,26.11,109845.70168993386,9.3334,9.3334,9.2763,9.3049,109845.7017
2008-01-25 13:00:00,26.11,26.13,25.97,26.1,136541.75851089883,9.3049,9.312,9.255,9.3013,136541.7585
2008-01-25 13:05:00,26.09,26.16,26.07,26.12,74455.05755571883,9.2977,9.3227,9.2906,9.3084,74455.0576
2008-01-25 13:10:00,26.12,26.3,26.12,26.23,71760.96007837374,9.3084,9.3726,9.3084,9.3476,71760.9601
2008-01-25 13:15:00,26.24,26.27,26.19,26.25,60739.65221650746,9.3512,9.3619,9.3334,9.3547,60739.6522
2008-01-25 13:20:00,26.25,26.27,26.18,26.2,102620.6220915993,9.3547,9.3619,9.3298,9.3369,102620.6221
2008-01-25 13:25:00,26.2,26.21,26.11,26.11,114254.22483468035,9.3369,9.3405,9.3049,9.3049,114254.2248
2008-01-25 13:30:00,26.12,26.16,26.11,26.12,71026.20622091599,9.3084,9.3227,9.3049,9.3084,71026.2062
2008-01-25 13:35:00,26.11,26.16,26.05,26.14,124418.31986284594,9.3049,9.3227,9.2835,9.3155,124418.3199
2008-01-25 13:40:00,26.15,26.15,26.04,26.07,129561.5968650502,9.3191,9.3191,9.2799,9.2906,129561.5969
2008-01-25 13:45:00,26.06,26.07,26.01,26.02,143399.46118050453,9.287,9.2906,9.2692,9.2728,143399.4612
2008-01-25 13:50:00,26.03,26.05,25.89,25.91,222875.33676218463,9.2763,9.2835,9.2264,9.2336,222875.3368
2008-01-25 13:55:00,25.92,25.94,25.89,25.89,122703.89419544452,9.2371,9.2443,9.2264,9.2264,122703.8942
2008-01-25 14:00:00,25.89,25.94,25.86,25.89,104090.1298065148,9.2264,9.2443,9.2158,9.2264,104090.1298
2008-01-25 14:05:00,25.89,25.91,25.78,25.91,84619.1525838844,9.2264,9.2336,9.1872,9.2336,84619.1526
2008-01-25 14:10:00,25.91,26.04,25.91,26.03,80088.17046289492,9.2336,9.2799,9.2336,9.2763,80088.1705
2008-01-25 14:15:00,26.04,26.13,26.04,26.07,78741.12172422238,9.2799,9.312,9.2799,9.2906,78741.1217
2008-01-25 14:20:00,26.07,26.11,25.98,26.07,83394.5628214548,9.2906,9.3049,9.2585,9.2906,83394.5628
2008-01-25 14:25:00,26.07,26.13,25.96,26.0,70536.37031594415,9.2906,9.312,9.2514,9.2656,70536.3703
2008-01-25 14:30:00,25.98,26.1,25.97,25.98,55473.91623806024,9.2585,9.3013,9.255,9.2585,55473.9162
2008-01-25 14:35:00,25.98,26.07,25.98,25.99,43717.85451873622,9.2585,9.2906,9.2585,9.2621,43717.8545
2008-01-25 14:40:00,26.0,26.06,25.95,25.95,45309.82120989468,9.2656,9.287,9.2478,9.2478,45309.8212
2008-01-25 14:45:00,25.95,25.98,25.86,25.87,74087.68062698995,9.2478,9.2585,9.2158,9.2193,74087.6806
2008-01-25 14:50:00,25.89,25.89,25.77,25.82,75312.27038941954,9.2264,9.2264,9.1837,9.2015,75312.2704
2008-01-25 14:55:00,25.82,26.01,25.82,25.98,59882.43938280676,9.2015,9.2692,9.2015,9.2585,59882.4394
2008-01-25 15:00:00,25.98,26.06,25.95,26.05,50820.47514082782,9.2585,9.287,9.2478,9.2835,50820.4751
2008-01-25 15:05:00,26.03,26.07,25.97,25.99,108498.65295126132,9.2763,9.2906,9.255,9.2621,108498.653
2008-01-25 15:10:00,26.0,26.1,25.93,26.1,53514.57261817291,9.2656,9.3013,9.2407,9.3013,53514.5726
2008-01-25 15:15:00,26.1,26.16,26.04,26.12,50085.72128337007,9.3013,9.3227,9.2799,9.3084,50085.7213
2008-01-25 15:20:00,26.14,26.21,26.13,26.15,64658.33945628214,9.3155,9.3405,9.312,9.3191,64658.3395
2008-01-25 15:25:00,26.16,26.16,26.09,26.1,51800.14695077149,9.3227,9.3227,9.2977,9.3013,51800.147
2008-01-25 15:30:00,26.11,26.11,26.0,26.11,99436.6887092824,9.3049,9.3049,9.2656,9.3049,99436.6887
2008-01-25 15:35:00,26.1,26.17,26.07,26.12,163360.27430810675,9.3013,9.3262,9.2906,9.3084,163360.2743
2008-01-25 15:40:00,26.13,26.17,26.09,26.13,182341.41562576537,9.312,9.3262,9.2977,9.312,182341.4156
2008-01-25 15:45:00,26.12,26.13,25.98,26.0,217119.7648787656,9.3084,9.312,9.2585,9.2656,217119.7649
2008-01-25 15:50:00,26.0,26.0,25.89,25.97,286431.54543228017,9.2656,9.2656,9.2264,9.255,286431.5454
2008-01-25 15:55:00,25.97,26.05,25.93,26.01,217364.6828312516,9.255,9.2835,9.2407,9.2692,217364.6828
2008-01-28 09:30:00,26.11,26.21,25.81,26.0,75312.27038941954,9.3049,9.3405,9.1979,9.2656,75312.2704
2008-01-28 09:35:00,26.03,26.03,25.72,25.75,46411.95199608131,9.2763,9.2763,9.1659,9.1766,46411.952
2008-01-28 09:40:00,25.75,25.89,25.72,25.89,38819.49546901788,9.1766,9.2264,9.1659,9.2264,38819.4955
2008-01-28 09:45:00,25.89,25.98,25.81,25.94,66862.6010286554,9.2264,9.2585,9.1979,9.2443,66862.601
2008-01-28 09:50:00,25.94,25.94,25.8,25.85,38084.74161156012,9.2443,9.2443,9.1944,9.2122,38084.7416
2008-01-28 09:55:00,25.85,25.85,25.74,25.8,34900.8082292432,9.2122,9.2122,9.173,9.1944,34900.8082
2008-01-28 10:00:00,25.79,25.8,25.54,25.66,72005.87803085966,9.1908,9.1944,9.1017,9.1445,72005.878
2008-01-28 10:05:00,25.64,25.77,25.58,25.58,45432.28018613764,9.1374,9.1837,9.116,9.116,45432.2802
2008-01-28 10:10:00,25.59,25.68,25.54,25.61,46534.410972324265,9.1195,9.1516,9.1017,9.1267,46534.411
2008-01-28 10:15:00,25.62,25.66,25.61,25.62,27920.64658339456,9.1302,9.1445,9.1267,9.1302,27920.6466
2008-01-28 10:20:00,25.63,25.85,25.63,25.8,61107.02914523634,9.1338,9.2122,9.1338,9.1944,61107.0291
2008-01-28 10:25:00,25.8,25.97,25.73,25.95,34533.43130051433,9.1944,9.255,9.1694,9.2478,34533.4313
2008-01-28 10:30:00,25.93,25.97,25.8,25.89,23757.041391133967,9.2407,9.255,9.1944,9.2264,23757.0414
2008-01-28 10:35:00,25.92,25.93,25.8,25.82,31839.33382316924,9.2371,9.2407,9.1944,9.2015,31839.3338
2008-01-28 10:40:00,25.83,25.93,25.8,25.81,59147.68552534901,9.2051,9.2407,9.1944,9.1979,59147.6855
2008-01-28 10:45:00,25.81,25.99,25.81,25.89,67107.51898114131,9.1979,9.2621,9.1979,9.2264,67107.519
2008-01-28 10:50:00,25.89,26.01,25.85,25.99,97354.88611315208,9.2264,9.2692,9.2122,9.2621,97354.8861
2008-01-28 10:55:00,25.99,26.09,25.97,25.97,40656.38011266226,9.2621,9.2977,9.255,9.255,40656.3801
2008-01-28 11:00:00,25.95,26.06,25.92,26.06,27553.269654665684,9.2478,9.287,9.2371,9.287,27553.2697
2008-01-28 11:05:00,26.06,26.06,25.91,25.93,70413.9113397012,9.287,9.287,9.2336,9.2407,70413.9113
2008-01-28 11:10:00,25.91,26.03,25.91,25.94,53759.490570658825,9.2336,9.2763,9.2336,9.2443,53759.4906
2008-01-28 11:15:00,25.96,25.97,25.84,25.84,31839.33382316924,9.2514,9.255,9.2086,9.2086,31839.3338
2008-01-28 11:20:00,25.83,25.89,25.81,25.88,21185.40289003184,9.2051,9.2264,9.1979,9.2229,21185.4029
2008-01-28 11:25:00,25.88,25.95,25.87,25.91,22287.533676218467,9.2229,9.2478,9.2193,9.2336,22287.5337
2008-01-28 11:30:00,25.91,25.99,25.9,25.98,51187.85206955669,9.2336,9.2621,9.23,9.2585,51187.8521
2008-01-28 11:35:00,25.99,26.04,25.96,26.03,56208.670095518,9.2621,9.2799,9.2514,9.2763,56208.6701
2008-01-28 11:40:00,26.03,26.04,25.94,25.94,27798.1876071516,9.2763,9.2799,9.2443,9.2443,27798.1876
2008-01-28 11:45:00,25.94,25.96,25.93,25.96,67352.43693362724,9.2443,9.2514,9.2407,9.2514,67352.4369
2008-01-28 11:50:00,25.95,25.96,25.89,25.95,62086.70095518001,9.2478,9.2514,9.2264,9.2478,62086.701
2008-01-28 11:55:00,25.94,25.95,25.85,25.88,138378.6431545432,9.2443,9.2478,9.2122,9.2229,138378.6432
2008-01-28 12:00:00,25.88,25.96,25.87,25.95,58045.55473916238,9.2229,9.2514,9.2193,9.2478,58045.5547
2008-01-28 12:05:00,25.94,25.96,25.8,25.83,72005.87803085966,9.2443,9.2514,9.1944,9.2051,72005.878
2008-01-28 12:10:00,25.83,25.83,25.76,25.77,58535.39064413421,9.2051,9.2051,9.1801,9.1837,58535.3906
2008-01-28 12:15:00,25.77,25.77,25.73,25.74,55473.91623806024,9.1837,9.1837,9.1694,9.173,55473.9162
2008-01-28 12:20:00,25.75,25.79,25.72,25.78,42248.34680382072,9.1766,9.1908,9.1659,9.1872,42248.3468
2008-01-28 12:25:00,25.77,25.8,25.67,25.69,51065.39309331374,9.1837,9.1944,9.148,9.1552,51065.3931
2008-01-28 12:30:00,25.69,25.79,25.68,25.74,42615.7237325496,9.1552,9.1908,9.1516,9.173,42615.7237
2008-01-28 12:35:00,25.74,25.75,25.65,25.72,85108.98848885622,9.173,9.1766,9.1409,9.1659,85108.9885
2008-01-28 12:40:00,25.72,25.85,25.7,25.81,44085.2314474651,9.1659,9.2122,9.1587,9.1979,44085.2314
2008-01-28 12:45:00,25.81,25.93,25.8,25.92,91354.39627724711,9.1979,9.2407,9.1944,9.2371,91354.3963
2008-01-28 12:50:00,25.9,25.91,25.85,25.89,65393.09331373989,9.23,9.2336,9.2122,9.2264,65393.0933
2008-01-28 12:55:00,25.89,25.94,25.89,25.93,37717.36468283125,9.2264,9.2443,9.2264,9.2407,37717.3647
2008-01-28 13:00:00,25.93,26.05,25.92,26.05,60494.73426402155,9.2407,9.2835,9.2371,9.2835,60494.7343
2008-01-28 13:05:00,26.05,26.1,25.92,25.97,73842.76267450403,9.2835,9.3013,9.2371,9.255,73842.7627
2008-01-28 13:10:00,25.97,26.06,25.93,26.03,47881.45971099681,9.255,9.287,9.2407,9.2763,47881.4597
2008-01-28 13:15:00,26.0,26.07,25.99,26.03,33921.13641929953,9.2656,9.2906,9.2621,9.2763,33921.1364
2008-01-28 13:20:00,26.03,26.05,26.0,26.0,58657.84962037717,9.2763,9.2835,9.2656,9.2656,58657.8496
2008-01-28 13:25:00,25.99,25.99,25.94,25.98,35758.02106294391,9.2621,9.2621,9.2443,9.2585,35758.0211
2008-01-28 13:30:00,25.96,26.04,25.96,26.01,111437.66838109231,9.2514,9.2799,9.2514,9.2692,111437.6684
2008-01-28 13:35:00,26.01,26.03,25.98,25.98,41023.75704139113,9.2692,9.2763,9.2585,9.2585,41023.757
2008-01-28 13:40:00,25.98,25.99,25.9,25.91,40411.462160176336,9.2585,9.2621,9.23,9.2336,40411.4622
2008-01-28 13:45:00,25.9,25.95,25.89,25.89,42615.7237325496,9.23,9.2478,9.2264,9.2264,42615.7237
2008-01-28 13:50:00,25.9,26.0,25.89,25.99,39309.33137398971,9.23,9.2656,9.2264,9.2621,39309.3314
2008-01-28 13:55:00,26.0,26.01,25.95,25.95,35758.02106294391,9.2656,9.2692,9.2478,9.2478,35758.0211
2008-01-28 14:00:00,25.95,26.03,25.95,26.01,38452.118540289,9.2478,9.2763,9.2478,9.2692,38452.1185
2008-01-28 14:05:00,26.02,26.08,26.01,26.05,59759.9804065638,9.2728,9.2942,9.2692,9.2835,59759.9804
2008-01-28 14:10:00,26.05,26.08,25.96,25.98,149644.8689688954,9.2835,9.2942,9.2514,9.2585,149644.869
2008-01-28 14:15:00,25.98,26.08,25.98,26.07,44207.69042370805,9.2585,9.2942,9.2585,9.2906,44207.6904
2008-01-28 14:20:00,26.07,26.11,26.02,26.03,48983.59049718344,9.2906,9.3049,9.2728,9.2763,48983.5905
2008-01-28 14:25:00,26.03,26.09,25.95,25.95,48493.7545922116,9.2763,9.2977,9.2478,9.2478,48493.7546
2008-01-28 14:30:00,25.96,26.05,25.96,26.03,64658.33945628214,9.2514,9.2835,9.2514,9.2763,64658.3395
2008-01-28 14:35:00,26.04,26.07,26.02,26.07,27553.269654665684,9.2799,9.2906,9.2728,9.2906,27553.2697
2008-01-28 14:40:00,26.05,26.06,25.97,25.97,55963.75214303208,9.2835,9.287,9.255,9.255,55963.7521
2008-01-28 14:45:00,25.97,25.99,25.85,25.86,88292.92187117315,9.255,9.2621,9.2122,9.2158,88292.9219
2008-01-28 14:50:00,25.86,25.86,25.79,25.84,98212.0989468528,9.2158,9.2158,9.1908,9.2086,98212.0989
2008-01-28 14:55:00,25.85,25.86,25.83,25.85,46044.57506735243,9.2122,9.2158,9.2051,9.2122,46044.5751
2008-01-28 15:00:00,25.84,25.92,25.81,25.89,78986.0396767083,9.2086,9.2371,9.1979,9.2264,78986.0397
2008-01-28 15:05:00,25.89,25.91,25.76,25.81,102987.99902032818,9.2264,9.2336,9.1801,9.1979,102987.999
2008-01-28 15:10:00,25.81,25.81,25.71,25.72,121601.7634092579,9.1979,9.1979,9.1623,9.1659,121601.7634
2008-01-28 15:15:00,25.72,25.83,25.69,25.73,69924.07543472936,9.1659,9.2051,9.1552,9.1694,69924.0754
2008-01-28 15:20:00,25.74,25.84,25.73,25.83,57923.095762919416,9.173,9.2086,9.1694,9.2051,57923.0958
2008-01-28 15:25:00,25.84,25.88,25.78,25.79,82537.3499877541,9.2086,9.2229,9.1872,9.1908,82537.35
2008-01-28 15:30:00,25.79,25.87,25.79,25.83,94783.24761204996,9.1908,9.2193,9.1908,9.2051,94783.2476
2008-01-28 15:35:00,25.83,25.99,25.82,25.97,92211.60911094784,9.2051,9.2621,9.2015,9.255,92211.6091
2008-01-28 15:40:00,25.98,26.11,25.98,26.08,288145.9710996816,9.2585,9.3049,9.2585,9.2942,288145.9711
2008-01-28 15:45:00,26.09,26.11,25.95,25.97,257286.309086456,9.2977,9.3049,9.2478,9.255,257286.3091
2008-01-28 15:50:00,25.97,26.0,25.93,25.98,228630.9086456037,9.255,9.2656,9.2407,9.2585,228630.9086
2008-01-28 15:55:00,25.98,26.03,25.98,26.03,246265.0012245897,9.2585,9.2763,9.2585,9.2763,246265.0012
2008-01-29 09:30:00,26.16,26.25,26.13,26.23,91721.773205976,9.3227,9.3547,9.312,9.3476,91721.7732
2008-01-29 09:35:00,26.23,26.25,26.11,26.25,109600.78373744794,9.3476,9.3547,9.3049,9.3547,109600.7837
2008-01-29 09:40:00,26.25,26.25,26.1,26.11,119642.41978937056,9.3547,9.3547,9.3013,9.3049,119642.4198
2008-01-29 09:45:00,26.11,26.16,26.03,26.13,140215.5277981876,9.3049,9.3227,9.2763,9.312,140215.5278
2008-01-29 09:50:00,26.13,26.21,26.12,26.21,86211.11927504286,9.312,9.3405,9.3084,9.3405,86211.1193
2008-01-29 09:55:00,26.21,26.32,26.21,26.29,82292.43203526818,9.3405,9.3797,9.3405,9.369,82292.432
2008-01-29 10:00:00,26.29,26.43,26.21,26.39,152828.80235121233,9.369,9.4189,9.3405,9.4046,152828.8024
2008-01-29 10:05:00,26.39,26.43,26.35,26.39,58657.84962037717,9.4046,9.4189,9.3904,9.4046,58657.8496
2008-01-29 10:10:00,26.39,26.51,26.38,26.41,61229.4881214793,9.4046,9.4474,9.4011,9.4118,61229.4881
2008-01-29 10:15:00,26.41,26.45,26.37,26.38,125153.07372030368,9.4118,9.426,9.3975,9.4011,125153.0737
2008-01-29 10:20:00,26.38,26.46,26.37,26.43,50330.63923585598,9.4011,9.4296,9.3975,9.4189,50330.6392
2008-01-29 10:25:00,26.44,26.51,26.43,26.49,79108.49865295125,9.4225,9.4474,9.4189,9.4403,79108.4987
2008-01-29 10:30:00,26.48,26.52,26.45,26.47,128704.38403134947,9.4367,9.451,9.426,9.4331,128704.384
2008-01-29 10:35:00,26.47,26.54,26.46,26.53,77761.44991427871,9.4331,9.4581,9.4296,9.4545,77761.4499
2008-01-29 10:40:00,26.52,26.54,26.44,26.52,100661.27847171196,9.451,9.4581,9.4225,9.451,100661.2785
2008-01-29 10:45:00,26.52,26.52,26.43,26.49,61351.94709772226,9.451,9.451,9.4189,9.4403,61351.9471
2008-01-29 10:50:00,26.49,26.51,26.45,26.48,59759.9804065638,9.4403,9.4474,9.426,9.4367,59759.9804
2008-01-29 10:55:00,26.5,26.5,26.44,26.48,23879.500367376928,9.4438,9.4438,9.4225,9.4367,23879.5004
2008-01-29 11:00:00,26.48,26.51,26.47,26.47,41023.75704139113,9.4367,9.4474,9.4331,9.4331,41023.757
2008-01-29 11:05:00,26.46,26.52,26.46,26.51,48738.672544697525,9.4296,9.451,9.4296,9.4474,48738.6725
2008-01-29 11:10:00,26.5,26.51,26.42,26.44,73108.00881704628,9.4438,9.4474,9.4153,9.4225,73108.0088
2008-01-29 11:15:00,26.43,26.44,26.38,26.44,43472.936566250304,9.4189,9.4225,9.4011,9.4225,43472.9366
2008-01-29 11:20:00,26.44,26.45,26.35,26.36,46289.49301983835,9.4225,9.426,9.3904,9.3939,46289.493
2008-01-29 11:25:00,26.37,26.41,26.34,26.37,134459.95591476854,9.3975,9.4118,9.3868,9.3975,134459.9559
2008-01-29 11:30:00,26.37,26.39,26.34,26.34,28410.4824883664,9.3975,9.4046,9.3868,9.3868,28410.4825
2008-01-29 11:35:00,26.34,26.36,26.29,26.35,41880.96987509184,9.3868,9.3939,9.369,9.3904,41880.9699
2008-01-29 11:40:00,26.36,26.37,26.31,26.32,36492.77492040167,9.3939,9.3975,9.3761,9.3797,36492.7749
2008-01-29 11:45:00,26.32,26.32,26.29,26.29,26451.13886847905,9.3797,9.3797,9.369,9.369,26451.1389
2008-01-29 11:50:00,26.29,26.34,26.29,26.3,31471.95689444036,9.369,9.3868,9.369,9.3726,31471.9569
2008-01-29 11:55:00,26.29,26.31,26.26,26.3,47269.16482978202,9.369,9.3761,9.3583,9.3726,47269.1648
2008-01-29 12:00:00,26.29,26.3,26.28,26.3,17389.17462650012,9.369,9.3726,9.3654,9.3726,17389.1746
2008-01-29 12:05:00,26.3,26.32,26.25,26.3,36982.6108253735,9.3726,9.3797,9.3547,9.3726,36982.6108
2008-01-29 12:10:00,26.29,26.31,26.27,26.28,31104.579965711484,9.369,9.3761,9.3619,9.3654,31104.58
2008-01-29 12:15:00,26.27,26.29,26.22,26.27,41391.133970120005,9.3619,9.369,9.3441,9.3619,41391.134
2008-01-29 12:20:00,26.26,26.33,26.26,26.3,28777.85941709527,9.3583,9.3833,9.3583,9.3726,28777.8594
2008-01-29 12:25:00,26.29,26.3,26.2,26.23,80700.46534410972,9.369,9.3726,9.3369,9.3476,80700.4653
2008-01-29 12:30:00,26.22,26.29,26.16,26.19,64290.96252755327,9.3441,9.369,9.3227,9.3334,64290.9625
2008-01-29 12:35:00,26.2,26.21,26.16,26.2,327700.22042615723,9.3369,9.3405,9.3227,9.3369,327700.2204
2008-01-29 12:40:00,26.18,26.19,26.12,26.14,82537.3499877541,9.3298,9.3334,9.3084,9.3155,82537.35
2008-01-29 12:45:00,26.15,26.19,26.12,26.16,57065.88292921871,9.3191,9.3334,9.3084,9.3227,57065.8829
2008-01-29 12:50:00,26.16,26.17,26.12,26.15,78618.66274797943,9.3227,9.3262,9.3084,9.3191,78618.6627
2008-01-29 12:55:00,26.14,26.15,26.08,26.08,83761.93975018368,9.3155,9.3191,9.2942,9.2942,83761.9398
2008-01-29 13:00:00,26.09,26.15,26.01,26.02,127602.25324516286,9.2977,9.3191,9.2692,9.2728,127602.2532
2008-01-29 13:05:00,26.03,26.06,25.98,25.99,87925.54494244428,9.2763,9.287,9.2585,9.2621,87925.5449
2008-01-29 13:10:00,25.99,26.03,25.97,25.97,181484.20279206464,9.2621,9.2763,9.255,9.255,181484.2028
2008-01-29 13:15:00,25.96,26.03,25.96,25.98,80088.17046289492,9.2514,9.2763,9.2514,9.2585,80088.1705
2008-01-29 13:20:00,25.98,26.02,25.98,26.02,45799.65711486652,9.2585,9.2728,9.2585,9.2728,45799.6571
2008-01-29 13:25:00,26.01,26.06,25.99,26.0,101396.03232916971,9.2692,9.287,9.2621,9.2656,101396.0323
2008-01-29 13:30:00,26.01,26.05,26.0,26.02,63923.58559882439,9.2692,9.2835,9.2656,9.2728,63923.5856
2008-01-29 13:35:00,26.02,26.12,26.02,26.12,40656.38011266226,9.2728,9.3084,9.2728,9.3084,40656.3801
2008-01-29 13:40:00,26.12,26.12,26.07,26.11,32696.546656869945,9.3084,9.3084,9.2906,9.3049,32696.5467
2008-01-29 13:45:00,26.09,26.09,26.04,26.05,26206.22091599314,9.2977,9.2977,9.2799,9.2835,26206.2209
2008-01-29 13:50:00,26.05,26.08,26.04,26.05,26451.13886847905,9.2835,9.2942,9.2799,9.2835,26451.1389
2008-01-29 13:55:00,26.06,26.07,25.97,25.98,63678.66764633847,9.287,9.2906,9.255,9.2585,63678.6676
2008-01-29 14:00:00,25.97,26.04,25.97,25.98,71271.1241734019,9.255,9.2799,9.255,9.2585,71271.1242
2008-01-29 14:05:00,25.98,25.99,25.96,25.98,86700.95518001469,9.2585,9.2621,9.2514,9.2585,86700.9552
2008-01-29 14:10:00,25.97,26.03,25.92,25.93,159564.04604457505,9.255,9.2763,9.2371,9.2407,159564.046
2008-01-29 14:15:00,25.93,25.98,25.93,25.94,107274.06318883171,9.2407,9.2585,9.2407,9.2443,107274.0632
2008-01-29 14:20:00,25.94,25.99,25.93,25.95,86333.57825128581,9.2443,9.2621,9.2407,9.2478,86333.5783
2008-01-29 14:25:00,25.95,26.06,25.95,26.03,46411.95199608131,9.2478,9.287,9.2478,9.2763,46411.952
2008-01-29 14:30:00,26.04,26.06,25.97,25.98,60004.89835904972,9.2799,9.287,9.255,9.2585,60004.8984
2008-01-29 14:35:00,25.97,26.37,25.94,25.98,70046.53441097232,9.255,9.3975,9.2443,9.2585,70046.5344
2008-01-29 14:40:00,25.99,26.03,25.96,25.98,92456.52706343374,9.2621,9.2763,9.2514,9.2585,92456.5271
2008-01-29 14:45:00,25.98,26.02,25.94,26.0,107029.14523634582,9.2585,9.2728,9.2443,9.2656,107029.1452
2008-01-29 14:50:00,26.01,26.04,25.94,25.94,90987.01934851824,9.2692,9.2799,9.2443,9.2443,90987.0193
2008-01-29 14:55:00,25.94,26.0,25.92,25.94,158584.3742346314,9.2443,9.2656,9.2371,9.2443,158584.3742
2008-01-29 15:00:00,25.94,26.01,25.91,26.0,148787.6561351947,9.2443,9.2692,9.2336,9.2656,148787.6561
2008-01-29 15:05:00,26.0,26.02,25.94,25.98,219201.56747489588,9.2656,9.2728,9.2443,9.2585,219201.5675
2008-01-29 15:10:00,25.98,25.98,25.89,25.89,90007.34753857457,9.2585,9.2585,9.2264,9.2264,90007.3475
2008-01-29 15:15:00,25.89,25.94,25.89,25.92,95762.91942199362,9.2264,9.2443,9.2264,9.2371,95762.9194
2008-01-29 15:20:00,25.93,25.98,25.92,25.97,124785.6967915748,9.2407,9.2585,9.2371,9.255,124785.6968
2008-01-29 15:25:00,25.97,25.97,25.9,25.93,49963.26230712711,9.255,9.255,9.23,9.2407,49963.2623
2008-01-29 15:30:00,25.93,25.96,25.89,25.94,142297.3303943179,9.2407,9.2514,9.2264,9.2443,142297.3304
2008-01-29 15:35:00,25.94,26.0,25.93,26.0,120132.25569434238,9.2443,9.2656,9.2407,9.2656,120132.2557
2008-01-29 15:40:00,25.99,26.01,25.96,25.97,120254.71467058537,9.2621,9.2692,9.2514,9.255,120254.7147
2008-01-29 15:45:00,25.98,25.98,25.92,25.93,122826.35317168749,9.2585,9.2585,9.2371,9.2407,122826.3532
2008-01-29 15:50:00,25.94,25.98,25.9,25.96,111560.12735733528,9.2443,9.2585,9.23,9.2514,111560.1274
2008-01-29 15:55:00,25.97,25.97,25.93,25.94,156012.73573352926,9.255,9.255,9.2407,9.2443,156012.7357
2008-01-30 09:30:00,25.84,26.2,25.84,26.07,130786.18662747978,9.2086,9.3369,9.2086,9.2906,130786.1866
2008-01-30 09:35:00,26.06,26.06,25.96,25.97,44085.2314474651,9.287,9.287,9.2514,9.255,44085.2314
2008-01-30 09:40:00,25.96,26.14,25.95,26.08,36737.69287288758,9.2514,9.3155,9.2478,9.2942,36737.6929
2008-01-30 09:45:00,26.07,26.07,26.03,26.05,68699.48567229978,9.2906,9.2906,9.2763,9.2835,68699.4857
2008-01-30 09:50:00,26.05,26.25,26.01,26.25,47514.082782267935,9.2835,9.3547,9.2692,9.3547,47514.0828
2008-01-30 09:55:00,26.25,26.29,26.19,26.22,36002.93901542983,9.3547,9.369,9.3334,9.3441,36002.939
2008-01-30 10:00:00,26.22,26.26,26.16,26.2,50942.93411707078,9.3441,9.3583,9.3227,9.3369,50942.9341
2008-01-30 10:05:00,26.21,26.25,26.16,26.21,56943.42395297575,9.3405,9.3547,9.3227,9.3405,56943.424
2008-01-30 10:10:00,26.2,26.32,26.2,26.26,75312.27038941954,9.3369,9.3797,9.3369,9.3583,75312.2704
2008-01-30 10:15:00,26.26,26.29,26.24,26.27,39554.24932647563,9.3583,9.369,9.3512,9.3619,39554.2493
2008-01-30 10:20:00,26.27,26.33,26.25,26.31,44207.69042370805,9.3619,9.3833,9.3547,9.3761,44207.6904
2008-01-30 10:25:00,26.32,26.33,26.24,26.27,64535.88048003918,9.3797,9.3833,9.3512,9.3619,64535.8805
2008-01-30 10:30:00,26.26,26.26,26.16,26.21,126989.95836394808,9.3583,9.3583,9.3227,9.3405,126989.9584
2008-01-30 10:35:00,26.22,26.27,26.2,26.25,36370.31594415871,9.3441,9.3619,9.3369,9.3547,36370.3159
2008-01-30 10:40:00,26.24,26.28,26.24,26.25,35023.26720548616,9.3512,9.3654,9.3512,9.3547,35023.2672
2008-01-30 10:45:00,26.26,26.27,26.21,26.21,22654.91060494734,9.3583,9.3619,9.3405,9.3405,22654.9106
2008-01-30 10:50:00,26.22,26.25,26.2,26.25,20205.731080088168,9.3441,9.3547,9.3369,9.3547,20205.7311
2008-01-30 10:55:00,26.25,26.28,26.24,26.28,23389.664462405093,9.3547,9.3654,9.3512,9.3654,23389.6645
2008-01-30 11:00:00,26.27,26.28,26.25,26.26,58657.84962037717,9.3619,9.3654,9.3547,9.3583,58657.8496
2008-01-30 11:05:00,26.26,26.27,26.21,26.23,32574.087680626988,9.3583,9.3619,9.3405,9.3476,32574.0877
2008-01-30 11:10:00,26.23,26.23,26.2,26.2,24001.959343619885,9.3476,9.3476,9.3369,9.3369,24001.9593
2008-01-30 11:15:00,26.2,26.2,26.18,26.19,32451.628704384028,9.3369,9.3369,9.3298,9.3334,32451.6287
2008-01-30 11:20:00,26.18,26.19,26.16,26.17,19103.60029390154,9.3298,9.3334,9.3227,9.3262,19103.6003
2008-01-30 11:25:00,26.18,26.19,26.1,26.12,29267.695322067106,9.3298,9.3334,9.3013,9.3084,29267.6953
2008-01-30 11:30:00,26.11,26.16,26.09,26.16,36737.69287288758,9.3049,9.3227,9.2977,9.3227,36737.6929
2008-01-30 11:35:00,26.16,26.21,26.13,26.19,49595.88537839824,9.3227,9.3405,9.312,9.3334,49595.8854
2008-01-30 11:40:00,26.19,26.21,26.18,26.19,37717.36468283125,9.3334,9.3405,9.3298,9.3334,37717.3647
2008-01-30 11:45:00,26.19,26.3,26.19,26.29,42983.10066127847,9.3334,9.3726,9.3334,9.369,42983.1007
2008-01-30 11:50:00,26.29,26.3,26.2,26.2,57310.80088170463,9.369,9.3726,9.3369,9.3369,57310.8009
2008-01-30 11:55:00,26.2,26.25,26.14,26.21,44575.06735243693,9.3369,9.3547,9.3155,9.3405,44575.0674
2008-01-30 12:00:00,26.24,26.24,26.17,26.2,37105.06980161645,9.3512,9.3512,9.3262,9.3369,37105.0698
2008-01-30 12:05:00,26.19,26.21,26.18,26.19,20940.48493754592,9.3334,9.3405,9.3298,9.3334,20940.4849
2008-01-30 12:10:00,26.2,26.23,26.18,26.2,45064.90325740876,9.3369,9.3476,9.3298,9.3369,45064.9033
2008-01-30 12:15:00,26.2,26.21,26.17,26.18,25716.385011021302,9.3369,9.3405,9.3262,9.3298,25716.385
2008-01-30 12:20:00,26.19,26.2,26.17,26.18,15184.913054126866,9.3334,9.3369,9.3262,9.3298,15184.9131
2008-01-30 12:25:00,26.17,26.19,26.17,26.18,23512.12343864805,9.3262,9.3334,9.3262,9.3298,23512.1234
2008-01-30 12:30:00,26.17,26.18,26.17,26.18,21185.40289003184,9.3262,9.3298,9.3262,9.3298,21185.4029
2008-01-30 12:35:00,26.18,26.18,26.12,26.12,45064.90325740876,9.3298,9.3298,9.3084,9.3084,45064.9033
2008-01-30 12:40:00,26.12,26.16,26.12,26.16,9429.341170707812,9.3084,9.3227,9.3084,9.3227,9429.3412
2008-01-30 12:45:00,26.16,26.18,26.16,26.18,30614.74406073965,9.3227,9.3298,9.3227,9.3298,30614.7441
2008-01-30 12:50:00,26.17,26.2,26.17,26.2,9796.718099436688,9.3262,9.3369,9.3262,9.3369,9796.7181
2008-01-30 12:55:00,26.2,26.22,26.2,26.21,11878.520695566984,9.3369,9.3441,9.3369,9.3405,11878.5207
2008-01-30 13:00:00,26.22,26.22,26.2,26.2,32696.546656869945,9.3441,9.3441,9.3369,9.3369,32696.5467
2008-01-30 13:05:00,26.2,26.26,26.2,26.25,20083.27210384521,9.3369,9.3583,9.3369,9.3547,20083.2721
2008-01-30 13:10:00,26.25,26.29,26.25,26.27,43350.477590007344,9.3547,9.369,9.3547,9.3619,43350.4776
2008-01-30 13:15:00,26.28,26.3,26.27,26.28,64168.50355131031,9.3654,9.3726,9.3619,9.3654,64168.5036
2008-01-30 13:20:00,26.27,26.28,26.25,26.25,44575.06735243693,9.3619,9.3654,9.3547,9.3547,44575.0674
2008-01-30 13:25:00,26.26,26.29,26.25,26.25,58412.93166789125,9.3583,9.369,9.3547,9.3547,58412.9317
2008-01-30 13:30:00,26.25,26.28,26.23,26.23,36860.15184913054,9.3547,9.3654,9.3476,9.3476,36860.1518
2008-01-30 13:35:00,26.23,26.25,26.23,26.23,28165.56453588048,9.3476,9.3547,9.3476,9.3476,28165.5645
2008-01-30 13:40:00,26.23,26.26,26.18,26.18,57800.636786676456,9.3476,9.3583,9.3298,9.3298,57800.6368
2008-01-30 13:45:00,26.18,26.2,26.14,26.17,80455.5473916238,9.3298,9.3369,9.3155,9.3262,80455.5474
2008-01-30 13:50:00,26.18,26.2,26.16,26.19,46411.95199608131,9.3298,9.3369,9.3227,9.3334,46411.952
2008-01-30 13:55:00,26.2,26.22,26.13,26.18,37105.06980161645,9.3369,9.3441,9.312,9.3298,37105.0698
2008-01-30 14:00:00,26.18,26.22,26.11,26.2,89027.6757286309,9.3298,9.3441,9.3049,9.3369,89027.6757
2008-01-30 14:05:00,26.2,26.25,26.12,26.18,108008.81704628948,9.3369,9.3547,9.3084,9.3298,108008.817
2008-01-30 14:10:00,26.18,26.34,26.17,26.3,89884.88856233162,9.3298,9.3868,9.3262,9.3726,89884.8886
2008-01-30 14:15:00,26.3,26.52,26.27,26.47,261082.5373499877,9.3726,9.451,9.3619,9.4331,261082.5373
2008-01-30 14:20:00,26.46,26.49,26.28,26.37,227773.695811903,9.4296,9.4403,9.3654,9.3975,227773.6958
2008-01-30 14:25:00,26.37,26.54,26.36,26.47,163237.81533186382,9.3975,9.4581,9.3939,9.4331,163237.8153
2008-01-30 14:30:00,26.47,26.5,26.34,26.38,152094.04849375458,9.4331,9.4438,9.3868,9.4011,152094.0485
2008-01-30 14:35:00,26.38,26.4,26.29,26.37,227038.94195444524,9.4011,9.4082,9.369,9.3975,227038.942
2008-01-30 14:40:00,26.38,26.44,26.32,26.41,209282.39039921624,9.4011,9.4225,9.3797,9.4118,209282.3904
2008-01-30 14:45:00,26.41,26.43,26.37,26.4,211609.1109478325,9.4118,9.4189,9.3975,9.4082,211609.1109
2008-01-30 14:50:00,26.4,26.54,26.4,26.52,164339.94611805043,9.4082,9.4581,9.4082,9.451,164339.9461
2008-01-30 14:55:00,26.52,26.56,26.44,26.55,203649.27749204016,9.451,9.4652,9.4225,9.4617,203649.2775
2008-01-30 15:00:00,26.54,26.67,26.53,26.64,149277.49204016654,9.4581,9.5044,9.4545,9.4937,149277.492
2008-01-30 15:05:00,26.65,26.67,26.52,26.52,156992.40754347292,9.4973,9.5044,9.451,9.451,156992.4075
2008-01-30 15:10:00,26.54,26.56,26.43,26.48,87680.62698995836,9.4581,9.4652,9.4189,9.4367,87680.627
2008-01-30 15:15:00,26.48,26.48,26.34,26.38,124418.31986284594,9.4367,9.4367,9.3868,9.4011,124418.3199
2008-01-30 15:20:00,26.38,26.45,26.33,26.34,167034.04359539552,9.4011,9.426,9.3833,9.3868,167034.0436
2008-01-30 15:25:00,26.34,26.44,26.29,26.42,114988.97869213812,9.3868,9.4225,9.369,9.4153,114988.9787
2008-01-30 15:30:00,26.41,26.47,26.34,26.35,99436.6887092824,9.4118,9.4331,9.3868,9.3904,99436.6887
2008-01-30 15:35:00,26.34,26.39,26.19,26.23,157849.62037717365,9.3868,9.4046,9.3334,9.3476,157849.6204
2008-01-30 15:40:00,26.23,26.33,26.14,26.14,136051.922605927,9.3476,9.3833,9.3155,9.3155,136051.9226
2008-01-30 15:45:00,26.14,26.27,26.07,26.24,209282.39039921624,9.3155,9.3619,9.2906,9.3512,209282.3904
2008-01-30 15:50:00,26.23,26.3,26.14,26.14,335415.1359294636,9.3476,9.3726,9.3155,9.3155,335415.1359
2008-01-30 15:55:00,26.14,26.2,26.07,26.09,276634.8273328435,9.3155,9.3369,9.2906,9.2977,276634.8273
2008-01-31 09:30:00,25.67,25.85,25.62,25.66,85353.90644134214,9.148,9.2122,9.1302,9.1445,85353.9064
2008-01-31 09:35:00,25.67,25.83,25.62,25.65,90987.01934851824,9.148,9.2051,9.1302,9.1409,90987.0193
2008-01-31 09:40:00,25.67,25.8,25.67,25.71,107396.5221650747,9.148,9.1944,9.148,9.1623,107396.5222
2008-01-31 09:45:00,25.71,25.8,25.65,25.75,117193.24026451138,9.1623,9.1944,9.1409,9.1766,117193.2403
2008-01-31 09:50:00,25.76,25.76,25.68,25.71,88292.92187117315,9.1801,9.1801,9.1516,9.1623,88292.9219
2008-01-31 09:55:00,25.71,25.86,25.69,25.82,58902.767572863086,9.1623,9.2158,9.1552,9.2015,58902.7676
2008-01-31 10:00:00,25.82,25.83,25.69,25.8,89884.88856233162,9.2015,9.2051,9.1552,9.1944,89884.8886
2008-01-31 10:05:00,25.78,25.86,25.71,25.8,62454.07788390889,9.1872,9.2158,9.1623,9.1944,62454.0779
2008-01-31 10:10:00,25.8,25.82,25.71,25.77,42493.26475630664,9.1944,9.2015,9.1623,9.1837,42493.2648
2008-01-31 10:15:00,25.78,25.8,25.68,25.7,83394.5628214548,9.1872,9.1944,9.1516,9.1587,83394.5628
2008-01-31 10:20:00,25.7,25.75,25.68,25.7,58902.767572863086,9.1587,9.1766,9.1516,9.1587,58902.7676
2008-01-31 10:25:00,25.7,25.8,25.69,25.8,49106.0494734264,9.1587,9.1944,9.1552,9.1944,49106.0495
2008-01-31 10:30:00,25.79,25.83,25.71,25.71,47146.70585353906,9.1908,9.2051,9.1623,9.1623,47146.7059
2008-01-31 10:35:00,25.71,25.71,25.62,25.65,80822.92432035267,9.1623,9.1623,9.1302,9.1409,80822.9243
2008-01-31 10:40:00,25.65,25.71,25.64,25.7,54004.408523144746,9.1409,9.1623,9.1374,9.1587,54004.4085
2008-01-31 10:45:00,25.7,25.76,25.67,25.71,60617.1932402645,9.1587,9.1801,9.148,9.1623,60617.1932
2008-01-31 10:50:00,25.71,25.71,25.64,25.67,96987.5091844232,9.1623,9.1623,9.1374,9.148,96987.5092
2008-01-31 10:55:00,25.68,25.8,25.63,25.8,45064.90325740876,9.1516,9.1944,9.1338,9.1944,45064.9033
2008-01-31 11:00:00,25.8,25.8,25.73,25.74,40533.921136419296,9.1944,9.1944,9.1694,9.173,40533.9211
2008-01-31 11:05:00,25.74,25.75,25.62,25.62,57678.1778104335,9.173,9.1766,9.1302,9.1302,57678.1778
2008-01-31 11:10:00,25.63,25.65,25.6,25.64,42615.7237325496,9.1338,9.1409,9.1231,9.1374,42615.7237
2008-01-31 11:15:00,25.65,25.7,25.64,25.7,67842.27283859906,9.1409,9.1587,9.1374,9.1587,67842.2728
2008-01-31 11:20:00,25.7,25.73,25.64,25.64,69066.86260102865,9.1587,9.1694,9.1374,9.1374,69066.8626
2008-01-31 11:25:00,25.64,25.72,25.64,25.67,180014.69507714914,9.1374,9.1659,9.1374,9.148,180014.6951
2008-01-31 11:30:00,25.69,25.72,25.64,25.67,151726.6715650257,9.1552,9.1659,9.1374,9.148,151726.6716
2008-01-31 11:35:00,25.69,25.73,25.67,25.72,72495.71393583149,9.1552,9.1694,9.148,9.1659,72495.7139
2008-01-31 11:40:00,25.72,25.76,25.71,25.76,185280.4310555964,9.1659,9.1801,9.1623,9.1801,185280.4311
2008-01-31 11:45:00,25.76,25.9,25.76,25.86,84374.23463139847,9.1801,9.23,9.1801,9.2158,84374.2346
2008-01-31 11:50:00,25.85,26.08,25.83,26.06,139725.69189321576,9.2122,9.2942,9.2051,9.287,139725.6919
2008-01-31 11:55:00,26.07,26.07,25.94,25.94,80700.46534410972,9.2906,9.2906,9.2443,9.2443,80700.4653
2008-01-31 12:00:00,25.95,25.99,25.95,25.96,81435.21920156747,9.2478,9.2621,9.2478,9.2514,81435.2192
2008-01-31 12:05:00,25.96,25.97,25.86,25.89,34288.513348028406,9.2514,9.255,9.2158,9.2264,34288.5133
2008-01-31 12:10:00,25.89,25.95,25.81,25.88,65760.47024246877,9.2264,9.2478,9.1979,9.2229,65760.4702
2008-01-31 12:15:00,25.87,25.89,25.79,25.84,32696.546656869945,9.2193,9.2264,9.1908,9.2086,32696.5467
2008-01-31 12:20:00,25.83,25.9,25.83,25.89,32451.628704384028,9.2051,9.23,9.2051,9.2264,32451.6287
2008-01-31 12:25:00,25.88,25.91,25.85,25.89,71393.58314964487,9.2229,9.2336,9.2122,9.2264,71393.5831
2008-01-31 12:30:00,25.88,25.94,25.83,25.85,42248.34680382072,9.2229,9.2443,9.2051,9.2122,42248.3468
2008-01-31 12:35:00,25.83,25.9,25.8,25.89,34288.513348028406,9.2051,9.23,9.1944,9.2264,34288.5133
2008-01-31 12:40:00,25.89,25.91,25.78,25.89,68209.64976732794,9.2264,9.2336,9.1872,9.2264,68209.6498
2008-01-31 12:45:00,25.89,25.9,25.85,25.87,21062.94391378888,9.2264,9.23,9.2122,9.2193,21062.9439
2008-01-31 12:50:00,25.86,25.86,25.72,25.77,86333.57825128581,9.2158,9.2158,9.1659,9.1837,86333.5783
2008-01-31 12:55:00,25.76,25.85,25.74,25.8,40901.29806514817,9.1801,9.2122,9.173,9.1944,40901.2981
2008-01-31 13:00:00,25.8,25.85,25.74,25.78,20328.19005633113,9.1944,9.2122,9.173,9.1872,20328.1901
2008-01-31 13:05:00,25.76,25.78,25.72,25.75,63066.37276512368,9.1801,9.1872,9.1659,9.1766,63066.3728
2008-01-31 13:10:00,25.76,25.83,25.72,25.74,40411.462160176336,9.1801,9.2051,9.1659,9.173,40411.4622
2008-01-31 13:15:00,25.74,25.8,25.72,25.76,37594.90570658829,9.173,9.1944,9.1659,9.1801,37594.9057
2008-01-31 13:20:00,25.75,25.8,25.72,25.74,30492.28508449669,9.1766,9.1944,9.1659,9.173,30492.2851
2008-01-31 13:25:00,25.76,25.82,25.74,25.79,34778.34925300024,9.1801,9.2015,9.173,9.1908,34778.3493
2008-01-31 13:30:00,25.8,25.83,25.77,25.82,32329.16972814107,9.1944,9.2051,9.1837,9.2015,32329.1697
2008-01-31 13:35:00,25.83,25.88,25.81,25.84,30002.449179524858,9.2051,9.2229,9.1979,9.2086,30002.4492
2008-01-31 13:40:00,25.84,25.88,25.81,25.87,56331.12907176096,9.2086,9.2229,9.1979,9.2193,56331.1291
2008-01-31 13:45:00,25.88,25.9,25.84,25.9,73720.30369826108,9.2229,9.23,9.2086,9.23,73720.3037
2008-01-31 13:50:00,25.89,25.92,25.82,25.87,72005.87803085966,9.2264,9.2371,9.2015,9.2193,72005.878
2008-01-31 13:55:00,25.87,25.87,25.79,25.83,80700.46534410972,9.2193,9.2193,9.1908,9.2051,80700.4653
2008-01-31 14:00:00,25.83,25.9,25.81,25.89,79598.3345579231,9.2051,9.23,9.1979,9.2264,79598.3346
2008-01-31 14:05:00,25.89,25.92,25.82,25.85,76169.48322312025,9.2264,9.2371,9.2015,9.2122,76169.4832
2008-01-31 14:10:00,25.84,25.93,25.84,25.89,75679.64731814842,9.2086,9.2407,9.2086,9.2264,75679.6473
2008-01-31 14:15:00,25.9,25.92,25.82,25.84,109845.70168993386,9.23,9.2371,9.2015,9.2086,109845.7017
2008-01-31 14:20:00,25.84,25.9,25.76,25.79,93803.5758021063,9.2086,9.23,9.1801,9.1908,93803.5758
2008-01-31 14:25:00,25.78,25.8,25.73,25.75,45554.7391623806,9.1872,9.1944,9.1694,9.1766,45554.7392
2008-01-31 14:30:00,25.76,25.8,25.72,25.79,66740.14205241244,9.1801,9.1944,9.1659,9.1908,66740.1421
2008-01-31 14:35:00,25.79,25.87,25.75,25.78,79108.49865295125,9.1908,9.2193,9.1766,9.1872,79108.4987
2008-01-31 14:40:00,25.77,25.8,25.74,25.76,64658.33945628214,9.1837,9.1944,9.173,9.1801,64658.3395
2008-01-31 14:45:00,25.77,25.87,25.76,25.86,77883.90889052166,9.1837,9.2193,9.1801,9.2158,77883.9089
2008-01-31 14:50:00,25.87,25.9,25.76,25.81,72128.33700710261,9.2193,9.23,9.1801,9.1979,72128.337
2008-01-31 14:55:00,25.8,25.9,25.79,25.9,65638.0112662258,9.1944,9.23,9.1908,9.23,65638.0113
2008-01-31 15:00:00,25.9,25.93,25.83,25.86,107029.14523634582,9.23,9.2407,9.2051,9.2158,107029.1452
2008-01-31 15:05:00,25.85,25.96,25.83,25.94,108008.81704628948,9.2122,9.2514,9.2051,9.2443,108008.817
2008-01-31 15:10:00,25.94,25.98,25.89,25.98,119275.04286064168,9.2443,9.2585,9.2264,9.2585,119275.0429
2008-01-31 15:15:00,25.98,25.98,25.86,25.88,69189.3215772716,9.2585,9.2585,9.2158,9.2229,69189.3216
2008-01-31 15:20:00,25.87,25.98,25.8,25.98,114131.7658584374,9.2193,9.2585,9.1944,9.2585,114131.7659
2008-01-31 15:25:00,25.98,26.06,25.96,26.04,113641.9299534656,9.2585,9.287,9.2514,9.2799,113641.93
2008-01-31 15:30:00,26.03,26.11,26.03,26.04,170095.5180014695,9.2763,9.3049,9.2763,9.2799,170095.518
2008-01-31 15:35:00,26.04,26.12,26.02,26.09,230835.17021797696,9.2799,9.3084,9.2728,9.2977,230835.1702
2008-01-31 15:40:00,26.09,26.22,26.09,26.17,255082.0475140828,9.2977,9.3441,9.2977,9.3262,255082.0475
2008-01-31 15:45:00,26.17,26.27,26.14,26.24,202179.76977712463,9.3262,9.3619,9.3155,9.3512,202179.7698
2008-01-31 15:50:00,26.24,26.27,25.95,26.01,353416.6054371785,9.3512,9.3619,9.2478,9.2692,353416.6054
2008-01-31 15:55:00,26.02,26.15,25.96,26.06,349375.4592211609,9.2728,9.3191,9.2514,9.287,349375.4592
2008-02-01 09:30:00,26.16,26.16,25.89,26.07,121479.30443301491,9.3227,9.3227,9.2264,9.2906,121479.3044
2008-02-01 09:35:00,26.07,26.13,25.97,26.06,66740.14205241244,9.2906,9.312,9.255,9.287,66740.1421
2008-02-01 09:40:00,26.07,26.12,25.95,25.99,78496.20377173646,9.2906,9.3084,9.2478,9.2621,78496.2038
2008-02-01 09:45:00,26.0,26.17,25.99,26.16,66617.68307616947,9.2656,9.3262,9.2621,9.3227,66617.6831
2008-02-01 09:50:00,26.16,26.28,26.13,26.21,89150.13470487387,9.3227,9.3654,9.312,9.3405,89150.1347
2008-02-01 09:55:00,26.22,26.29,26.21,26.25,57065.88292921871,9.3441,9.369,9.3405,9.3547,57065.8829
2008-02-01 10:00:00,26.26,26.47,26.25,26.43,92334.06808719078,9.3583,9.4331,9.3547,9.4189,92334.0681
2008-02-01 10:05:00,26.43,26.53,26.4,26.44,75679.64731814842,9.4189,9.4545,9.4082,9.4225,75679.6473
2008-02-01 10:10:00,26.44,26.48,26.4,26.43,88782.75777614498,9.4225,9.4367,9.4082,9.4189,88782.7578
2008-02-01 10:15:00,26.41,26.46,26.34,26.38,64046.04457506735,9.4118,9.4296,9.3868,9.4011,64046.0446
2008-02-01 10:20:00,26.38,26.43,26.23,26.31,80700.46534410972,9.4011,9.4189,9.3476,9.3761,80700.4653
2008-02-01 10:25:00,26.31,26.35,26.19,26.28,77883.90889052166,9.3761,9.3904,9.3334,9.3654,77883.9089
2008-02-01 10:30:00,26.25,26.25,26.1,26.19,85108.98848885622,9.3547,9.3547,9.3013,9.3334,85108.9885
2008-02-01 10:35:00,26.19,26.34,26.19,26.34,71760.96007837374,9.3334,9.3868,9.3334,9.3868,71760.9601
2008-02-01 10:40:00,26.34,26.35,26.22,26.23,76291.94219936321,9.3868,9.3904,9.3441,9.3476,76291.9422
2008-02-01 10:45:00,26.2,26.31,26.17,26.2,78006.36786676463,9.3369,9.3761,9.3262,9.3369,78006.3679
2008-02-01 10:50:00,26.19,26.28,26.18,26.23,66985.06000489835,9.3334,9.3654,9.3298,9.3476,66985.06
2008-02-01 10:55:00,26.22,26.25,26.18,26.21,83517.02179769776,9.3441,9.3547,9.3298,9.3405,83517.0218
2008-02-01 11:00:00,26.21,26.33,26.21,26.31,75924.56527063434,9.3405,9.3833,9.3405,9.3761,75924.5653
2008-02-01 11:05:00,26.31,26.32,26.22,26.25,108988.48885623316,9.3761,9.3797,9.3441,9.3547,108988.4889
2008-02-01 11:10:00,26.24,26.27,26.17,26.26,78986.0396767083,9.3512,9.3619,9.3262,9.3583,78986.0397
2008-02-01 11:15:00,26.27,26.29,26.16,26.17,55963.75214303208,9.3619,9.369,9.3227,9.3262,55963.7521
2008-02-01 11:20:00,26.17,26.29,26.17,26.29,37105.06980161645,9.3262,9.369,9.3262,9.369,37105.0698
2008-02-01 11:25:00,26.29,26.32,26.28,26.31,77761.44991427871,9.369,9.3797,9.3654,9.3761,77761.4499
2008-02-01 11:30:00,26.31,26.37,26.28,26.35,30369.82610825373,9.3761,9.3975,9.3654,9.3904,30369.8261
2008-02-01 11:35:00,26.35,26.41,26.34,26.4,25838.843987264263,9.3904,9.4118,9.3868,9.4082,25838.844
2008-02-01 11:40:00,26.41,26.43,26.39,26.41,26573.59784472201,9.4118,9.4189,9.4046,9.4118,26573.5978
2008-02-01 11:45:00,26.41,26.47,26.4,26.47,25349.008082292432,9.4118,9.4331,9.4082,9.4331,25349.0081
2008-02-01 11:50:00,26.47,26.49,26.43,26.47,49350.96742591231,9.4331,9.4403,9.4189,9.4331,49350.9674
2008-02-01 11:55:00,26.47,26.5,26.39,26.4,48616.213568454565,9.4331,9.4438,9.4046,9.4082,48616.2136
2008-02-01 12:00:00,26.4,26.42,26.33,26.38,30124.90815576781,9.4082,9.4153,9.3833,9.4011,30124.9082
2008-02-01 12:05:00,26.38,26.39,26.34,26.34,21062.94391378888,9.4011,9.4046,9.3868,9.3868,21062.9439
2008-02-01 12:10:00,26.35,26.36,26.26,26.26,48738.672544697525,9.3904,9.3939,9.3583,9.3583,48738.6725
2008-02-01 12:15:00,26.27,26.29,26.25,26.27,58412.93166789125,9.3619,9.369,9.3547,9.3619,58412.9317
2008-02-01 12:20:00,26.27,26.28,26.2,26.25,102865.54004408522,9.3619,9.3654,9.3369,9.3547,102865.54
2008-02-01 12:25:00,26.24,26.29,26.19,26.19,76047.02424687729,9.3512,9.369,9.3334,9.3334,76047.0242
2008-02-01 12:30:00,26.19,26.19,26.13,26.17,71760.96007837374,9.3334,9.3334,9.312,9.3262,71760.9601
2008-02-01 12:35:00,26.19,26.2,26.12,26.14,63311.2907176096,9.3334,9.3369,9.3084,9.3155,63311.2907
2008-02-01 12:40:00,26.14,26.21,26.14,26.21,31594.41587068332,9.3155,9.3405,9.3155,9.3405,31594.4159
2008-02-01 12:45:00,26.21,26.22,26.16,26.19,39554.24932647563,9.3405,9.3441,9.3227,9.3334,39554.2493
2008-02-01 12:50:00,26.2,26.21,26.17,26.2,36492.77492040167,9.3369,9.3405,9.3262,9.3369,36492.7749
2008-02-01 12:55:00,26.2,26.24,26.19,26.22,23022.28753367621,9.3369,9.3512,9.3334,9.3441,23022.2875
2008-02-01 13:00:00,26.21,26.28,26.21,26.26,25961.302963507223,9.3405,9.3654,9.3405,9.3583,25961.303
2008-02-01 13:05:00,26.26,26.28,26.21,26.22,35145.726181729115,9.3583,9.3654,9.3405,9.3441,35145.7262
2008-02-01 13:10:00,26.22,26.27,26.21,26.21,33553.75949057066,9.3441,9.3619,9.3405,9.3405,33553.7595
2008-02-01 13:15:00,26.21,26.28,26.19,26.21,43962.77247122214,9.3405,9.3654,9.3334,9.3405,43962.7725
2008-02-01 13:20:00,26.22,26.29,26.21,26.23,37717.36468283125,9.3441,9.369,9.3405,9.3476,37717.3647
2008-02-01 13:25:00,26.23,26.29,26.23,26.29,22532.45162870438,9.3476,9.369,9.3476,9.369,22532.4516
2008-02-01 13:30:00,26.29,26.36,26.26,26.31,40533.921136419296,9.369,9.3939,9.3583,9.3761,40533.9211
2008-02-01 13:35:00,26.31,26.35,26.25,26.31,36002.93901542983,9.3761,9.3904,9.3547,9.3761,36002.939
2008-02-01 13:40:00,26.3,26.34,26.29,26.32,28655.400440852314,9.3726,9.3868,9.369,9.3797,28655.4004
2008-02-01 13:45:00,26.3,26.33,26.29,26.31,30492.28508449669,9.3726,9.3833,9.369,9.3761,30492.2851
2008-02-01 13:50:00,26.31,26.32,26.26,26.28,51310.31104579965,9.3761,9.3797,9.3583,9.3654,51310.311
2008-02-01 13:55:00,26.28,26.31,26.21,26.23,33431.3005143277,9.3654,9.3761,9.3405,9.3476,33431.3005
2008-02-01 14:00:00,26.21,26.24,26.19,26.21,42370.80578006368,9.3405,9.3512,9.3334,9.3405,42370.8058
2008-02-01 14:05:00,26.22,26.29,26.19,26.29,31349.4979181974,9.3441,9.369,9.3334,9.369,31349.4979
2008-02-01 14:10:00,26.29,26.31,26.25,26.28,51677.687974528526,9.369,9.3761,9.3547,9.3654,51677.688
2008-02-01 14:15:00,26.28,26.28,26.24,26.26,29757.53122703894,9.3654,9.3654,9.3512,9.3583,29757.5312
2008-02-01 14:20:00,26.26,26.3,26.23,26.25,48616.213568454565,9.3583,9.3726,9.3476,9.3547,48616.2136
2008-02-01 14:25:00,26.26,26.3,26.24,26.3,36860.15184913054,9.3583,9.3726,9.3512,9.3726,36860.1518
2008-02-01 14:30:00,26.3,26.37,26.3,26.35,40166.54420769042,9.3726,9.3975,9.3726,9.3904,40166.5442
2008-02-01 14:35:00,26.35,26.44,26.32,26.39,56453.58804800391,9.3904,9.4225,9.3797,9.4046,56453.588
2008-02-01 14:40:00,26.39,26.43,26.38,26.38,44819.98530492285,9.4046,9.4189,9.4011,9.4011,44819.9853
2008-02-01 14:45:00,26.37,26.38,26.33,26.36,47881.45971099681,9.3975,9.4011,9.3833,9.3939,47881.4597
2008-02-01 14:50:00,26.37,26.44,26.36,26.4,68332.1087435709,9.3975,9.4225,9.3939,9.4082,68332.1087
2008-02-01 14:55:00,26.4,26.43,26.34,26.37,65393.09331373989,9.4082,9.4189,9.3868,9.3975,65393.0933
2008-02-01 15:00:00,26.37,26.43,26.34,26.43,57065.88292921871,9.3975,9.4189,9.3868,9.4189,57065.8829
2008-02-01 15:05:00,26.41,26.5,26.41,26.48,93803.5758021063,9.4118,9.4438,9.4118,9.4367,93803.5758
2008-02-01 15:10:00,26.49,26.49,26.4,26.41,83272.10384521185,9.4403,9.4403,9.4082,9.4118,83272.1038
2008-02-01 15:15:00,26.41,26.43,26.36,26.41,55473.91623806024,9.4118,9.4189,9.3939,9.4118,55473.9162
2008-02-01 15:20:00,26.41,26.42,26.37,26.42,48861.13152094048,9.4118,9.4153,9.3975,9.4153,48861.1315
2008-02-01 15:25:00,26.42,26.47,26.41,26.43,64903.257408768055,9.4153,9.4331,9.4118,9.4189,64903.2574
2008-02-01 15:30:00,26.43,26.46,26.38,26.46,61719.32402645113,9.4189,9.4296,9.4011,9.4296,61719.324
2008-02-01 15:35:00,26.45,26.47,26.38,26.4,108008.81704628948,9.426,9.4331,9.4011,9.4082,108008.817
2008-02-01 15:40:00,26.4,26.47,26.4,26.45,94783.24761204996,9.4082,9.4331,9.4082,9.426,94783.2476
2008-02-01 15:45:00,26.45,26.53,26.39,26.52,182953.71050698016,9.426,9.4545,9.4046,9.451,182953.7105
2008-02-01 15:50:00,26.52,26.55,26.47,26.51,265491.06049473427,9.451,9.4617,9.4331,9.4474,265491.0605
2008-02-01 15:55:00,26.5,26.52,26.47,26.52,216997.30590252264,9.4438,9.451,9.4331,9.451,216997.3059
2008-02-04 09:30:00,26.43,26.62,26.34,26.62,76536.86015184912,9.4189,9.4866,9.3868,9.4866,76536.8602
2008-02-04 09:35:00,26.62,26.66,26.54,26.6,47636.541758510895,9.4866,9.5009,9.4581,9.4795,47636.5418
2008-02-04 09:40:00,26.6,26.62,26.56,26.6,64290.96252755327,9.4795,9.4866,9.4652,9.4795,64290.9625
2008-02-04 09:45:00,26.6,26.61,26.56,26.59,74577.51653196178,9.4795,9.483,9.4652,9.4759,74577.5165
2008-02-04 09:50:00,26.57,26.59,26.29,26.46,126255.20450649032,9.4688,9.4759,9.369,9.4296,126255.2045
2008-02-04 09:55:00,26.45,26.52,26.4,26.44,111682.58633357823,9.426,9.451,9.4082,9.4225,111682.5863
2008-02-04 10:00:00,26.45,26.48,26.34,26.36,55228.99828557433,9.426,9.4367,9.3868,9.3939,55228.9983
2008-02-04 10:05:00,26.35,26.38,26.31,26.31,51555.22899828557,9.3904,9.4011,9.3761,9.3761,51555.229
2008-02-04 10:10:00,26.32,26.43,26.31,26.42,54494.24442811657,9.3797,9.4189,9.3761,9.4153,54494.2444
2008-02-04 10:15:00,26.42,26.43,26.39,26.4,46167.03404359539,9.4153,9.4189,9.4046,9.4082,46167.034
2008-02-04 10:20:00,26.4,26.43,26.36,26.38,49718.3443546412,9.4082,9.4189,9.3939,9.4011,49718.3444
2008-02-04 10:25:00,26.38,26.47,26.34,26.46,42003.4288513348,9.4011,9.4331,9.3868,9.4296,42003.4289
2008-02-04 10:30:00,26.45,26.52,26.42,26.46,84741.61156012735,9.426,9.451,9.4153,9.4296,84741.6116
2008-02-04 10:35:00,26.47,26.52,26.43,26.47,64290.96252755327,9.4331,9.451,9.4189,9.4331,64290.9625
2008-02-04 10:40:00,26.47,26.5,26.46,26.5,33431.3005143277,9.4331,9.4438,9.4296,9.4438,33431.3005
2008-02-04 10:45:00,26.49,26.58,26.49,26.56,35390.64413421504,9.4403,9.4723,9.4403,9.4652,35390.6441
2008-02-04 10:50:00,26.56,26.58,26.56,26.56,40166.54420769042,9.4652,9.4723,9.4652,9.4652,40166.5442
2008-02-04 10:55:00,26.58,26.64,26.57,26.61,59759.9804065638,9.4723,9.4937,9.4688,9.483,59759.9804
2008-02-04 11:00:00,26.61,26.65,26.59,26.59,32084.25177565516,9.483,9.4973,9.4759,9.4759,32084.2518
2008-02-04 11:05:00,26.58,26.61,26.56,26.6,30614.74406073965,9.4723,9.483,9.4652,9.4795,30614.7441
2008-02-04 11:10:00,26.6,26.62,26.56,26.61,23267.205486162133,9.4795,9.4866,9.4652,9.483,23267.2055
2008-02-04 11:15:00,26.6,26.64,26.56,26.58,83761.93975018368,9.4795,9.4937,9.4652,9.4723,83761.9398
2008-02-04 11:20:00,26.58,26.65,26.58,26.61,20940.48493754592,9.4723,9.4973,9.4723,9.483,20940.4849
2008-02-04 11:25:00,26.61,26.71,26.6,26.71,42615.7237325496,9.483,9.5187,9.4795,9.5187,42615.7237
2008-02-04 11:30:00,26.7,26.74,26.69,26.74,22654.91060494734,9.5151,9.5294,9.5115,9.5294,22654.9106
2008-02-04 11:35:00,26.74,26.77,26.73,26.76,20695.56698506,9.5294,9.5401,9.5258,9.5365,20695.567
2008-02-04 11:40:00,26.76,26.78,26.75,26.76,28655.400440852314,9.5365,9.5436,9.5329,9.5365,28655.4004
2008-02-04 11:45:00,26.76,26.78,26.75,26.75,25961.302963507223,9.5365,9.5436,9.5329,9.5329,25961.303
2008-02-04 11:50:00,26.74,26.78,26.74,26.75,28288.02351212344,9.5294,9.5436,9.5294,9.5329,28288.0235
2008-02-04 11:55:00,26.75,26.76,26.69,26.69,35390.64413421504,9.5329,9.5365,9.5115,9.5115,35390.6441
2008-02-04 12:00:00,26.69,26.72,26.66,26.68,18613.764388929707,9.5115,9.5222,9.5009,9.508,18613.7644
2008-02-04 12:05:00,26.68,26.71,26.68,26.68,17266.715650257163,9.508,9.5187,9.508,9.508,17266.7157
2008-02-04 12:10:00,26.68,26.72,26.66,26.69,29635.07225079598,9.508,9.5222,9.5009,9.5115,29635.0723
2008-02-04 12:15:00,26.69,26.71,26.69,26.7,21920.15674748959,9.5115,9.5187,9.5115,9.5151,21920.1567
2008-02-04 12:20:00,26.7,26.71,26.67,26.69,24246.8772961058,9.5151,9.5187,9.5044,9.5115,24246.8773
2008-02-04 12:25:00,26.69,26.71,26.68,26.7,22165.074699975507,9.5115,9.5187,9.508,9.5151,22165.0747
2008-02-04 12:30:00,26.71,26.74,26.69,26.73,28410.4824883664,9.5187,9.5294,9.5115,9.5258,28410.4825
2008-02-04 12:35:00,26.74,26.74,26.7,26.73,29022.77736958119,9.5294,9.5294,9.5151,9.5258,29022.7774
2008-02-04 12:40:00,26.74,26.75,26.71,26.73,51922.60592701445,9.5294,9.5329,9.5187,9.5258,51922.6059
2008-02-04 12:45:00,26.73,26.79,26.73,26.79,48616.213568454565,9.5258,9.5472,9.5258,9.5472,48616.2136
2008-02-04 12:50:00,26.8,26.82,26.74,26.78,33921.13641929953,9.5507,9.5579,9.5294,9.5436,33921.1364
2008-02-04 12:55:00,26.78,26.83,26.78,26.82,57800.636786676456,9.5436,9.5614,9.5436,9.5579,57800.6368
2008-02-04 13:00:00,26.81,26.87,26.81,26.81,49473.42640215527,9.5543,9.5757,9.5543,9.5543,49473.4264
2008-02-04 13:05:00,26.81,26.82,26.73,26.77,38941.95444526083,9.5543,9.5579,9.5258,9.5401,38941.9544
2008-02-04 13:10:00,26.78,26.81,26.73,26.8,46534.410972324265,9.5436,9.5543,9.5258,9.5507,46534.411
2008-02-04 13:15:00,26.8,26.85,26.78,26.85,22899.82855743326,9.5507,9.5686,9.5436,9.5686,22899.8286
2008-02-04 13:20:00,26.83,26.85,26.82,26.83,19348.51824638746,9.5614,9.5686,9.5579,9.5614,19348.5182
2008-02-04 13:25:00,26.83,26.85,26.81,26.83,28165.56453588048,9.5614,9.5686,9.5543,9.5614,28165.5645
2008-02-04 13:30:00,26.83,26.87,26.83,26.87,25104.090129806515,9.5614,9.5757,9.5614,9.5757,25104.0901
2008-02-04 13:35:00,26.87,26.92,26.86,26.9,18491.30541268675,9.5757,9.5935,9.5721,9.5864,18491.3054
2008-02-04 13:40:00,26.9,26.96,26.88,26.94,96620.13225569432,9.5864,9.6078,9.5793,9.6006,96620.1323
2008-02-04 13:45:00,26.93,27.0,26.93,27.0,72495.71393583149,9.5971,9.622,9.5971,9.622,72495.7139
2008-02-04 13:50:00,27.0,27.01,26.96,27.0,56576.04702424687,9.622,9.6256,9.6078,9.622,56576.047
2008-02-04 13:55:00,27.01,27.04,27.0,27.02,31227.038941954444,9.6256,9.6363,9.622,9.6291,31227.0389
2008-02-04 14:00:00,27.02,27.02,26.99,26.99,50698.016164584864,9.6291,9.6291,9.6185,9.6185,50698.0162
2008-02-04 14:05:00,27.0,27.01,26.96,26.96,61596.86505020817,9.622,9.6256,9.6078,9.6078,61596.8651
2008-02-04 14:10:00,26.96,26.98,26.91,26.97,89027.6757286309,9.6078,9.6149,9.5899,9.6113,89027.6757
2008-02-04 14:15:00,26.97,27.01,26.96,27.0,70536.37031594415,9.6113,9.6256,9.6078,9.622,70536.3703
2008-02-04 14:20:00,27.0,27.0,26.96,27.0,85843.74234631399,9.622,9.622,9.6078,9.622,85843.7423
2008-02-04 14:25:00,27.0,27.0,26.96,26.98,71026.20622091599,9.622,9.622,9.6078,9.6149,71026.2062
2008-02-04 14:30:00,26.99,26.99,26.92,26.97,67597.35488611314,9.6185,9.6185,9.5935,9.6113,67597.3549
2008-02-04 14:35:00,26.96,26.97,26.94,26.95,78251.28581925055,9.6078,9.6113,9.6006,9.6042,78251.2858
2008-02-04 14:40:00,26.95,26.99,26.94,26.97,83639.48077394073,9.6042,9.6185,9.6006,9.6113,83639.4808
2008-02-04 14:45:00,26.98,26.98,26.93,26.96,127969.63017389174,9.6149,9.6149,9.5971,9.6078,127969.6302
2008-02-04 14:50:00,26.96,26.96,26.92,26.96,77394.07298554984,9.6078,9.6078,9.5935,9.6078,77394.073
2008-02-04 14:55:00,26.96,27.0,26.94,26.96,68944.40362478569,9.6078,9.622,9.6006,9.6078,68944.4036
2008-02-04 15:00:00,26.96,26.97,26.93,26.97,92089.15013470486,9.6078,9.6113,9.5971,9.6113,92089.1501
2008-02-04 15:05:00,26.96,26.98,26.95,26.97,51677.687974528526,9.6078,9.6149,9.6042,9.6113,51677.688
2008-02-04 15:10:00,26.97,26.98,26.93,26.96,64290.96252755327,9.6113,9.6149,9.5971,9.6078,64290.9625
2008-02-04 15:15:00,26.96,26.98,26.94,26.94,77149.15503306391,9.6078,9.6149,9.6006,9.6006,77149.155
2008-02-04 15:20:00,26.94,27.0,26.93,26.97,92089.15013470486,9.6006,9.622,9.5971,9.6113,92089.1501
2008-02-04 15:25:00,26.97,26.99,26.96,26.97,73108.00881704628,9.6113,9.6185,9.6078,9.6113,73108.0088
2008-02-04 15:30:00,26.96,26.97,26.92,26.93,104457.50673524367,9.6078,9.6113,9.5935,9.5971,104457.5067
2008-02-04 15:35:00,26.92,26.96,26.9,26.92,55963.75214303208,9.5935,9.6078,9.5864,9.5935,55963.7521
2008-02-04 15:40:00,26.92,26.96,26.91,26.93,84741.61156012735,9.5935,9.6078,9.5899,9.5971,84741.6116
2008-02-04 15:45:00,26.93,26.95,26.9,26.92,61474.40607396522,9.5971,9.6042,9.5864,9.5935,61474.4061
2008-02-04 15:50:00,26.92,26.96,26.87,26.87,189811.41317658583,9.5935,9.6078,9.5757,9.5757,189811.4132
2008-02-04 15:55:00,26.87,26.93,26.86,26.9,185280.4310555964,9.5757,9.5971,9.5721,9.5864,185280.4311
2008-02-05 09:30:00,26.44,26.44,26.21,26.34,112907.17609600782,9.4225,9.4225,9.3405,9.3868,112907.1761
2008-02-05 09:35:00,26.34,26.43,26.3,26.38,66862.6010286554,9.3868,9.4189,9.3726,9.4011,66862.601
2008-02-05 09:40:00,26.4,26.44,26.32,26.4,103355.37594905704,9.4082,9.4225,9.3797,9.4082,103355.3759
2008-02-05 09:45:00,26.41,26.49,26.33,26.36,169115.84619152584,9.4118,9.4403,9.3833,9.3939,169115.8462
2008-02-05 09:50:00,26.36,26.56,26.32,26.56,135317.16874846927,9.3939,9.4652,9.3797,9.4652,135317.1687
2008-02-05 09:55:00,26.56,26.78,26.56,26.69,117927.99412196912,9.4652,9.5436,9.4652,9.5115,117927.9941
2008-02-05 10:00:00,26.68,26.68,26.46,26.5,66250.3061474406,9.508,9.508,9.4296,9.4438,66250.3061
2008-02-05 10:05:00,26.49,26.53,26.45,26.52,76291.94219936321,9.4403,9.4545,9.426,9.451,76291.9422
2008-02-05 10:10:00,26.49,26.49,26.42,26.45,128459.46607886357,9.4403,9.4403,9.4153,9.426,128459.4661
2008-02-05 10:15:00,26.44,26.57,26.41,26.54,92456.52706343374,9.4225,9.4688,9.4118,9.4581,92456.5271
2008-02-05 10:20:00,26.53,26.63,26.52,26.62,166421.74871418075,9.4545,9.4902,9.451,9.4866,166421.7487
2008-02-05 10:25:00,26.62,26.85,26.59,26.84,154175.85108988488,9.4866,9.5686,9.4759,9.565,154175.8511
2008-02-05 10:30:00,26.85,26.93,26.83,26.89,152828.80235121233,9.5686,9.5971,9.5614,9.5828,152828.8024
2008-02-05 10:35:00,26.88,26.9,26.76,26.83,99069.3117805535,9.5793,9.5864,9.5365,9.5614,99069.3118
2008-02-05 10:40:00,26.85,26.87,26.75,26.75,74087.68062698995,9.5686,9.5757,9.5329,9.5329,74087.6806
2008-02-05 10:45:00,26.76,26.78,26.74,26.74,77149.15503306391,9.5365,9.5436,9.5294,9.5294,77149.155
2008-02-05 10:50:00,26.74,26.78,26.65,26.77,86945.87313250061,9.5294,9.5436,9.4973,9.5401,86945.8731
2008-02-05 10:55:00,26.78,26.92,26.74,26.84,67719.81386235611,9.5436,9.5935,9.5294,9.565,67719.8139
2008-02-05 11:00:00,26.84,26.84,26.78,26.78,39921.6262552045,9.565,9.565,9.5436,9.5436,39921.6263
2008-02-05 11:05:00,26.79,26.82,26.69,26.81,97967.18099436688,9.5472,9.5579,9.5115,9.5543,97967.181
2008-02-05 11:10:00,26.81,26.82,26.77,26.8,69924.07543472936,9.5543,9.5579,9.5401,9.5507,69924.0754
2008-02-05 11:15:00,26.81,26.83,26.72,26.72,77883.90889052166,9.5543,9.5614,9.5222,9.5222,77883.9089
2008-02-05 11:20:00,26.72,26.87,26.72,26.86,56820.9649767328,9.5222,9.5757,9.5222,9.5721,56820.965
2008-02-05 11:25:00,26.86,26.89,26.83,26.84,68454.56771981386,9.5721,9.5828,9.5614,9.565,68454.5677
2008-02-05 11:30:00,26.84,26.94,26.83,26.94,65148.175361253976,9.565,9.6006,9.5614,9.6006,65148.1754
2008-02-05 11:35:00,26.93,26.98,26.92,26.96,101396.03232916971,9.5971,9.6149,9.5935,9.6078,101396.0323
2008-02-05 11:40:00,26.96,27.0,26.9,27.0,83884.39872642665,9.6078,9.622,9.5864,9.622,83884.3987
2008-02-05 11:45:00,27.0,27.15,27.0,27.12,134582.4148910115,9.622,9.6755,9.622,9.6648,134582.4149
2008-02-05 11:50:00,27.11,27.13,27.03,27.08,112539.79916727896,9.6612,9.6683,9.6327,9.6505,112539.7992
2008-02-05 11:55:00,27.07,27.17,27.06,27.12,108743.57090374724,9.647,9.6826,9.6434,9.6648,108743.5709
2008-02-05 12:00:00,27.11,27.14,27.09,27.12,90619.64241978936,9.6612,9.6719,9.6541,9.6648,90619.6424
2008-02-05 12:05:00,27.13,27.16,27.07,27.12,99681.6066617683,9.6683,9.679,9.647,9.6648,99681.6067
2008-02-05 12:10:00,27.11,27.12,27.05,27.08,52779.81876071516,9.6612,9.6648,9.6398,9.6505,52779.8188
2008-02-05 12:15:00,27.08,27.09,27.05,27.09,100293.90154298308,9.6505,9.6541,9.6398,9.6541,100293.9015
2008-02-05 12:20:00,27.09,27.1,27.03,27.04,100171.44256674014,9.6541,9.6577,9.6327,9.6363,100171.4426
2008-02-05 12:25:00,27.03,27.04,26.96,26.98,145726.18172912073,9.6327,9.6363,9.6078,9.6149,145726.1817
2008-02-05 12:30:00,26.98,26.99,26.97,26.99,46534.410972324265,9.6149,9.6185,9.6113,9.6185,46534.411
2008-02-05 12:35:00,26.99,27.0,26.84,26.87,181239.2848395788,9.6185,9.622,9.565,9.5757,181239.2848
2008-02-05 12:40:00,26.87,26.91,26.87,26.91,45064.90325740876,9.5757,9.5899,9.5757,9.5899,45064.9033
2008-02-05 12:45:00,26.9,26.95,26.86,26.94,57188.34190546167,9.5864,9.6042,9.5721,9.6006,57188.3419
2008-02-05 12:50:00,26.95,26.95,26.87,26.87,60862.11119275042,9.6042,9.6042,9.5757,9.5757,60862.1112
2008-02-05 12:55:00,26.87,26.91,26.85,26.85,71026.20622091599,9.5757,9.5899,9.5686,9.5686,71026.2062
2008-02-05 13:00:00,26.85,26.96,26.85,26.89,48861.13152094048,9.5686,9.6078,9.5686,9.5828,48861.1315
2008-02-05 13:05:00,26.9,26.95,26.85,26.87,41268.67499387705,9.5864,9.6042,9.5686,9.5757,41268.675
2008-02-05 13:10:00,26.86,26.87,26.77,26.81,75189.81141317658,9.5721,9.5757,9.5401,9.5543,75189.8114
2008-02-05 13:15:00,26.81,26.83,26.77,26.8,165197.15895175116,9.5543,9.5614,9.5401,9.5507,165197.159
2008-02-05 13:20:00,26.81,26.83,26.78,26.79,51432.77002204261,9.5543,9.5614,9.5436,9.5472,51432.77
2008-02-05 13:25:00,26.8,26.81,26.74,26.78,53024.73671320108,9.5507,9.5543,9.5294,9.5436,53024.7367
2008-02-05 13:30:00,26.78,26.81,26.68,26.7,51800.14695077149,9.5436,9.5543,9.508,9.5151,51800.147
2008-02-05 13:35:00,26.71,26.78,26.67,26.73,80088.17046289492,9.5187,9.5436,9.5044,9.5258,80088.1705
2008-02-05 13:40:00,26.73,26.73,26.66,26.66,48738.672544697525,9.5258,9.5258,9.5009,9.5009,48738.6725
2008-02-05 13:45:00,26.66,26.7,26.56,26.57,94293.41170707812,9.5009,9.5151,9.4652,9.4688,94293.4117
2008-02-05 13:50:00,26.57,26.6,26.54,26.59,104335.04775900072,9.4688,9.4795,9.4581,9.4759,104335.0478
2008-02-05 13:55:00,26.59,26.65,26.53,26.64,60984.570168993385,9.4759,9.4973,9.4545,9.4937,60984.5702
2008-02-05 14:00:00,26.64,26.64,26.49,26.57,94660.788635807,9.4937,9.4937,9.4403,9.4688,94660.7886
2008-02-05 14:05:00,26.57,26.68,26.54,26.66,60739.65221650746,9.4688,9.508,9.4581,9.5009,60739.6522
2008-02-05 14:10:00,26.66,26.68,26.63,26.65,52412.44183198628,9.5009,9.508,9.4902,9.4973,52412.4418
2008-02-05 14:15:00,26.65,26.65,26.59,26.62,59882.43938280676,9.4973,9.4973,9.4759,9.4866,59882.4394
2008-02-05 14:20:00,26.62,26.65,26.59,26.65,62821.45481263776,9.4866,9.4973,9.4759,9.4973,62821.4548
2008-02-05 14:25:00,26.65,26.71,26.65,26.69,50698.016164584864,9.4973,9.5187,9.4973,9.5115,50698.0162
2008-02-05 14:30:00,26.69,26.69,26.61,26.68,67964.73181484202,9.5115,9.5115,9.483,9.508,67964.7318
2008-02-05 14:35:00,26.67,26.78,26.66,26.73,77761.44991427871,9.5044,9.5436,9.5009,9.5258,77761.4499
2008-02-05 14:40:00,26.73,26.74,26.69,26.69,38329.65956404605,9.5258,9.5294,9.5115,9.5115,38329.6596
2008-02-05 14:45:00,26.69,26.69,26.62,26.65,33431.3005143277,9.5115,9.5115,9.4866,9.4973,33431.3005
2008-02-05 14:50:00,26.64,26.67,26.62,26.65,62086.70095518001,9.4937,9.5044,9.4866,9.4973,62086.701
2008-02-05 14:55:00,26.65,26.68,26.61,26.64,61474.40607396522,9.4973,9.508,9.483,9.4937,61474.4061
2008-02-05 15:00:00,26.63,26.65,26.53,26.6,137643.88929708546,9.4902,9.4973,9.4545,9.4795,137643.8893
2008-02-05 15:05:00,26.6,26.62,26.52,26.52,60617.1932402645,9.4795,9.4866,9.451,9.451,60617.1932
2008-02-05 15:10:00,26.52,26.56,26.46,26.5,119152.58388439871,9.451,9.4652,9.4296,9.4438,119152.5839
2008-02-05 15:15:00,26.5,26.55,26.49,26.55,127112.41734019102,9.4438,9.4617,9.4403,9.4617,127112.4173
2008-02-05 15:20:00,26.55,26.57,26.49,26.5,107151.60421258878,9.4617,9.4688,9.4403,9.4438,107151.6042
2008-02-05 15:25:00,26.5,26.55,26.45,26.51,152461.42542248344,9.4438,9.4617,9.426,9.4474,152461.4254
2008-02-05 15:30:00,26.5,26.54,26.49,26.5,59270.14450159196,9.4438,9.4581,9.4403,9.4438,59270.1445
2008-02-05 15:35:00,26.52,26.58,26.5,26.52,74087.68062698995,9.451,9.4723,9.4438,9.451,74087.6806
2008-02-05 15:40:00,26.52,26.52,26.34,26.39,250918.44232182216,9.451,9.451,9.3868,9.4046,250918.4423
2008-02-05 15:45:00,26.39,26.45,26.38,26.4,134092.57898603968,9.4046,9.426,9.4011,9.4082,134092.579
2008-02-05 15:50:00,26.39,26.42,26.36,26.36,154175.85108988488,9.4046,9.4153,9.3939,9.3939,154175.8511
2008-02-05 15:55:00,26.35,26.37,26.29,26.29,323046.7793289248,9.3904,9.3975,9.369,9.369,323046.7793
2008-02-06 09:30:00,26.43,26.62,26.42,26.6,82292.43203526818,9.4189,9.4866,9.4153,9.4795,82292.432
2008-02-06 09:35:00,26.6,26.73,26.56,26.72,107029.14523634582,9.4795,9.5258,9.4652,9.5222,107029.1452
2008-02-06 09:40:00,26.72,26.73,26.6,26.67,135194.70977222628,9.5222,9.5258,9.4795,9.5044,135194.7098
2008-02-06 09:45:00,26.69,26.69,26.61,26.61,66250.3061474406,9.5115,9.5115,9.483,9.483,66250.3061
2008-02-06 09:50:00,26.61,26.66,26.52,26.56,134459.95591476854,9.483,9.5009,9.451,9.4652,134459.9559
2008-02-06 09:55:00,26.57,26.65,26.53,26.63,82414.89101151114,9.4688,9.4973,9.4545,9.4902,82414.891
2008-02-06 10:00:00,26.64,26.77,26.62,26.74,55596.3752143032,9.4937,9.5401,9.4866,9.5294,55596.3752
2008-02-06 10:05:00,26.74,26.77,26.67,26.68,121234.386480529,9.5294,9.5401,9.5044,9.508,121234.3865
2008-02-06 10:10:00,26.69,26.72,26.6,26.65,66740.14205241244,9.5115,9.5222,9.4795,9.4973,66740.1421
2008-02-06 10:15:00,26.66,26.73,26.61,26.72,60249.81631153563,9.5009,9.5258,9.483,9.5222,60249.8163
2008-02-06 10:20:00,26.72,26.78,26.71,26.77,84251.77565515552,9.5222,9.5436,9.5187,9.5401,84251.7757
2008-02-06 10:25:00,26.76,26.82,26.74,26.77,82782.26794024001,9.5365,9.5579,9.5294,9.5401,82782.2679
2008-02-06 10:30:00,26.76,26.77,26.52,26.56,184055.8412931668,9.5365,9.5401,9.451,9.4652,184055.8413
2008-02-06 10:35:00,26.56,26.68,26.52,26.6,126255.20450649032,9.4652,9.508,9.451,9.4795,126255.2045
2008-02-06 10:40:00,26.6,26.7,26.6,26.66,58535.39064413421,9.4795,9.5151,9.4795,9.5009,58535.3906
2008-02-06 10:45:00,26.66,26.69,26.61,26.65,32819.0056331129,9.5009,9.5115,9.483,9.4973,32819.0056
2008-02-06 10:50:00,26.66,26.73,26.62,26.71,46534.410972324265,9.5009,9.5258,9.4866,9.5187,46534.411
2008-02-06 10:55:00,26.71,26.74,26.71,26.74,50330.63923585598,9.5187,9.5294,9.5187,9.5294,50330.6392
2008-02-06 11:00:00,26.74,26.85,26.74,26.85,87803.08596620131,9.5294,9.5686,9.5294,9.5686,87803.086
2008-02-06 11:05:00,26.85,26.9,26.83,26.85,167523.87950036736,9.5686,9.5864,9.5614,9.5686,167523.8795
2008-02-06 11:10:00,26.85,26.88,26.79,26.87,95762.91942199362,9.5686,9.5793,9.5472,9.5757,95762.9194
2008-02-06 11:15:00,26.87,26.92,26.86,26.87,68699.48567229978,9.5757,9.5935,9.5721,9.5757,68699.4857
2008-02-06 11:20:00,26.87,26.94,26.86,26.94,69924.07543472936,9.5757,9.6006,9.5721,9.6006,69924.0754
2008-02-06 11:25:00,26.94,26.96,26.93,26.95,60862.11119275042,9.6006,9.6078,9.5971,9.6042,60862.1112
2008-02-06 11:30:00,26.95,26.95,26.9,26.91,44085.2314474651,9.6042,9.6042,9.5864,9.5899,44085.2314
2008-02-06 11:35:00,26.91,26.92,26.84,26.84,94783.24761204996,9.5899,9.5935,9.565,9.565,94783.2476
2008-02-06 11:40:00,26.84,26.84,26.77,26.78,69434.23952975753,9.565,9.565,9.5401,9.5436,69434.2395
2008-02-06 11:45:00,26.79,26.84,26.76,26.76,41513.592946362965,9.5472,9.565,9.5365,9.5365,41513.5929
2008-02-06 11:50:00,26.76,26.82,26.72,26.82,38452.118540289,9.5365,9.5579,9.5222,9.5579,38452.1185
2008-02-06 11:55:00,26.81,26.82,26.77,26.77,35268.185157972075,9.5543,9.5579,9.5401,9.5401,35268.1852
2008-02-06 12:00:00,26.78,26.79,26.75,26.75,26451.13886847905,9.5436,9.5472,9.5329,9.5329,26451.1389
2008-02-06 12:05:00,26.75,26.77,26.74,26.75,44207.69042370805,9.5329,9.5401,9.5294,9.5329,44207.6904
2008-02-06 12:10:00,26.75,26.77,26.73,26.77,40044.08523144746,9.5329,9.5401,9.5258,9.5401,40044.0852
2008-02-06 12:15:00,26.77,26.78,26.74,26.78,31349.4979181974,9.5401,9.5436,9.5294,9.5436,31349.4979
2008-02-06 12:20:00,26.77,26.78,26.73,26.73,35023.26720548616,9.5401,9.5436,9.5258,9.5258,35023.2672
2008-02-06 12:25:00,26.73,26.74,26.68,26.72,34900.8082292432,9.5258,9.5294,9.508,9.5222,34900.8082
2008-02-06 12:30:00,26.73,26.74,26.68,26.68,31716.87484692628,9.5258,9.5294,9.508,9.508,31716.8748
2008-02-06 12:35:00,26.69,26.69,26.68,26.69,44575.06735243693,9.5115,9.5115,9.508,9.5115,44575.0674
2008-02-06 12:40:00,26.69,26.69,26.64,26.65,29635.07225079598,9.5115,9.5115,9.4937,9.4973,29635.0723
2008-02-06 12:45:00,26.64,26.65,26.6,26.6,30247.36713201077,9.4937,9.4973,9.4795,9.4795,30247.3671
2008-02-06 12:50:00,26.61,26.62,26.56,26.57,43228.01861376438,9.483,9.4866,9.4652,9.4688,43228.0186
2008-02-06 12:55:00,26.57,26.6,26.56,26.58,37105.06980161645,9.4688,9.4795,9.4652,9.4723,37105.0698
2008-02-06 13:00:00,26.6,26.62,26.58,26.62,58412.93166789125,9.4795,9.4866,9.4723,9.4866,58412.9317
2008-02-06 13:05:00,26.62,26.63,26.6,26.62,23267.205486162133,9.4866,9.4902,9.4795,9.4866,23267.2055
2008-02-06 13:10:00,26.62,26.66,26.6,26.65,28532.94146460936,9.4866,9.5009,9.4795,9.4973,28532.9415
2008-02-06 13:15:00,26.65,26.74,26.65,26.73,27185.89272593681,9.4973,9.5294,9.4973,9.5258,27185.8927
2008-02-06 13:20:00,26.74,26.74,26.7,26.74,30369.82610825373,9.5294,9.5294,9.5151,9.5294,30369.8261
2008-02-06 13:25:00,26.74,26.74,26.69,26.7,31716.87484692628,9.5294,9.5294,9.5115,9.5151,31716.8748
2008-02-06 13:30:00,26.71,26.71,26.63,26.63,36982.6108253735,9.5187,9.5187,9.4902,9.4902,36982.6108
2008-02-06 13:35:00,26.63,26.63,26.56,26.59,40411.462160176336,9.4902,9.4902,9.4652,9.4759,40411.4622
2008-02-06 13:40:00,26.59,26.61,26.56,26.59,38574.57751653196,9.4759,9.483,9.4652,9.4759,38574.5775
2008-02-06 13:45:00,26.6,26.6,26.56,26.56,31594.41587068332,9.4795,9.4795,9.4652,9.4652,31594.4159
2008-02-06 13:50:00,26.56,26.59,26.52,26.52,23389.664462405093,9.4652,9.4759,9.451,9.451,23389.6645
2008-02-06 13:55:00,26.53,26.54,26.47,26.48,38452.118540289,9.4545,9.4581,9.4331,9.4367,38452.1185
2008-02-06 14:00:00,26.48,26.55,26.48,26.52,37717.36468283125,9.4367,9.4617,9.4367,9.451,37717.3647
2008-02-06 14:05:00,26.52,26.58,26.49,26.54,39186.87239774675,9.451,9.4723,9.4403,9.4581,39186.8724
2008-02-06 14:10:00,26.54,26.55,26.39,26.43,53147.19568944403,9.4581,9.4617,9.4046,9.4189,53147.1957
2008-02-06 14:15:00,26.44,26.48,26.35,26.37,81557.67817781043,9.4225,9.4367,9.3904,9.3975,81557.6782
2008-02-06 14:20:00,26.37,26.47,26.35,26.46,87803.08596620131,9.3975,9.4331,9.3904,9.4296,87803.086
2008-02-06 14:25:00,26.46,26.48,26.41,26.47,83517.02179769776,9.4296,9.4367,9.4118,9.4331,83517.0218
2008-02-06 14:30:00,26.47,26.48,26.4,26.4,46534.410972324265,9.4331,9.4367,9.4082,9.4082,46534.411
2008-02-06 14:35:00,26.41,26.48,26.4,26.45,54004.408523144746,9.4118,9.4367,9.4082,9.426,54004.4085
2008-02-06 14:40:00,26.45,26.49,26.43,26.46,36370.31594415871,9.426,9.4403,9.4189,9.4296,36370.3159
2008-02-06 14:45:00,26.47,26.47,26.43,26.43,52289.98285574332,9.4331,9.4331,9.4189,9.4189,52289.9829
2008-02-06 14:50:00,26.43,26.44,26.37,26.38,58290.47269164829,9.4189,9.4225,9.3975,9.4011,58290.4727
2008-02-06 14:55:00,26.38,26.47,26.38,26.41,49106.0494734264,9.4011,9.4331,9.4011,9.4118,49106.0495
2008-02-06 15:00:00,26.41,26.45,26.38,26.39,68087.19079108498,9.4118,9.426,9.4011,9.4046,68087.1908
2008-02-06 15:05:00,26.4,26.5,26.39,26.48,44085.2314474651,9.4082,9.4438,9.4046,9.4367,44085.2314
2008-02-06 15:10:00,26.48,26.48,26.37,26.37,59637.52143032084,9.4367,9.4367,9.3975,9.3975,59637.5214
2008-02-06 15:15:00,26.37,26.38,26.25,26.37,122091.59931422972,9.3975,9.4011,9.3547,9.3975,122091.5993
2008-02-06 15:20:00,26.36,26.38,26.33,26.38,72250.79598334557,9.3939,9.4011,9.3833,9.4011,72250.796
2008-02-06 15:25:00,26.38,26.44,26.37,26.39,57923.095762919416,9.4011,9.4225,9.3975,9.4046,57923.0958
2008-02-06 15:30:00,26.39,26.4,26.29,26.3,60249.81631153563,9.4046,9.4082,9.369,9.3726,60249.8163
2008-02-06 15:35:00,26.3,26.32,26.22,26.29,82414.89101151114,9.3726,9.3797,9.3441,9.369,82414.891
2008-02-06 15:40:00,26.29,26.3,26.25,26.25,70046.53441097232,9.369,9.3726,9.3547,9.3547,70046.5344
2008-02-06 15:45:00,26.27,26.32,26.24,26.29,134337.49693852558,9.3619,9.3797,9.3512,9.369,134337.4969
2008-02-06 15:50:00,26.28,26.29,26.18,26.19,153441.09723242713,9.3654,9.369,9.3298,9.3334,153441.0972
2008-02-06 15:55:00,26.18,26.23,26.13,26.23,189688.95420034288,9.3298,9.3476,9.312,9.3476,189688.9542
2008-02-07 09:30:00,26.06,26.06,25.91,25.96,167768.7974528533,9.287,9.287,9.2336,9.2514,167768.7975
2008-02-07 09:35:00,25.94,26.1,25.92,26.03,86211.11927504286,9.2443,9.3013,9.2371,9.2763,86211.1193
2008-02-07 09:40:00,26.04,26.06,25.94,25.96,91599.31422973303,9.2799,9.287,9.2443,9.2514,91599.3142
2008-02-07 09:45:00,25.97,26.0,25.92,25.97,101763.4092578986,9.255,9.2656,9.2371,9.255,101763.4093
2008-02-07 09:50:00,25.96,25.97,25.85,25.9,57555.71883419054,9.2514,9.255,9.2122,9.23,57555.7188
2008-02-07 09:55:00,25.9,25.95,25.85,25.92,72863.09086456036,9.23,9.2478,9.2122,9.2371,72863.0909
2008-02-07 10:00:00,25.92,26.01,25.89,25.98,100048.98359049716,9.2371,9.2692,9.2264,9.2585,100048.9836
2008-02-07 10:05:00,25.98,26.14,25.98,26.05,125520.45064903256,9.2585,9.3155,9.2585,9.2835,125520.4506
2008-02-07 10:10:00,26.03,26.26,25.97,26.17,113029.6350722508,9.2763,9.3583,9.255,9.3262,113029.6351
2008-02-07 10:15:00,26.19,26.28,26.16,26.2,79843.252510409,9.3334,9.3654,9.3227,9.3369,79843.2525
2008-02-07 10:20:00,26.2,26.26,26.19,26.19,82537.3499877541,9.3369,9.3583,9.3334,9.3334,82537.35
2008-02-07 10:25:00,26.2,26.24,26.16,26.2,56698.50600048983,9.3369,9.3512,9.3227,9.3369,56698.506
2008-02-07 10:30:00,26.2,26.29,26.17,26.29,54004.408523144746,9.3369,9.369,9.3262,9.369,54004.4085
2008-02-07 10:35:00,26.29,26.29,26.16,26.18,109845.70168993386,9.369,9.369,9.3227,9.3298,109845.7017
2008-02-07 10:40:00,26.18,26.18,26.11,26.13,53514.57261817291,9.3298,9.3298,9.3049,9.312,53514.5726
2008-02-07 10:45:00,26.12,26.18,26.08,26.16,64168.50355131031,9.3084,9.3298,9.2942,9.3227,64168.5036
2008-02-07 10:50:00,26.18,26.29,26.16,26.28,42738.18270879255,9.3298,9.369,9.3227,9.3654,42738.1827
2008-02-07 10:55:00,26.28,26.29,26.2,26.26,21675.238795003672,9.3654,9.369,9.3369,9.3583,21675.2388
2008-02-07 11:00:00,26.27,26.29,26.19,26.2,24736.71320107764,9.3619,9.369,9.3334,9.3369,24736.7132
2008-02-07 11:05:00,26.2,26.24,26.12,26.14,37594.90570658829,9.3369,9.3512,9.3084,9.3155,37594.9057
2008-02-07 11:10:00,26.14,26.15,26.1,26.12,31961.7927994122,9.3155,9.3191,9.3013,9.3084,31961.7928
2008-02-07 11:15:00,26.11,26.11,26.07,26.07,23144.746509919176,9.3049,9.3049,9.2906,9.2906,23144.7465
2008-02-07 11:20:00,26.07,26.08,26.04,26.08,43228.01861376438,9.2906,9.2942,9.2799,9.2942,43228.0186
2008-02-07 11:25:00,26.08,26.1,26.07,26.1,20573.10800881705,9.2942,9.3013,9.2906,9.3013,20573.108
2008-02-07 11:30:00,26.11,26.13,26.11,26.11,36860.15184913054,9.3049,9.312,9.3049,9.3049,36860.1518
2008-02-07 11:35:00,26.12,26.12,26.05,26.09,60494.73426402155,9.3084,9.3084,9.2835,9.2977,60494.7343
2008-02-07 11:40:00,26.09,26.14,26.09,26.11,29879.990203281897,9.2977,9.3155,9.2977,9.3049,29879.9902
2008-02-07 11:45:00,26.11,26.14,26.11,26.12,26696.05682096497,9.3049,9.3155,9.3049,9.3084,26696.0568
2008-02-07 11:50:00,26.12,26.14,26.11,26.13,26083.76193975018,9.3084,9.3155,9.3049,9.312,26083.7619
2008-02-07 11:55:00,26.13,26.28,26.12,26.27,73475.38574577516,9.312,9.3654,9.3084,9.3619,73475.3857
2008-02-07 12:00:00,26.27,26.32,26.2,26.2,47759.000734753856,9.3619,9.3797,9.3369,9.3369,47759.0007
2008-02-07 12:05:00,26.2,26.2,26.16,26.16,25349.008082292432,9.3369,9.3369,9.3227,9.3227,25349.0081
2008-02-07 12:10:00,26.16,26.17,26.14,26.16,16042.125887827577,9.3227,9.3262,9.3155,9.3227,16042.1259
2008-02-07 12:15:00,26.16,26.19,26.16,26.18,48371.29561596864,9.3227,9.3334,9.3227,9.3298,48371.2956
2008-02-07 12:20:00,26.18,26.2,26.18,26.2,13348.028410482488,9.3298,9.3369,9.3298,9.3369,13348.0284
2008-02-07 12:25:00,26.2,26.27,26.18,26.27,25349.008082292432,9.3369,9.3619,9.3298,9.3619,25349.0081
2008-02-07 12:30:00,26.26,26.34,26.25,26.3,51800.14695077149,9.3583,9.3868,9.3547,9.3726,51800.147
2008-02-07 12:35:00,26.31,26.31,26.24,26.31,29512.613274553023,9.3761,9.3761,9.3512,9.3761,29512.6133
2008-02-07 12:40:00,26.29,26.31,26.25,26.25,18001.469507714915,9.369,9.3761,9.3547,9.3547,18001.4695
2008-02-07 12:45:00,26.25,26.33,26.25,26.32,20818.025961302963,9.3547,9.3833,9.3547,9.3797,20818.026
2008-02-07 12:50:00,26.33,26.43,26.31,26.43,64903.257408768055,9.3833,9.4189,9.3761,9.4189,64903.2574
2008-02-07 12:55:00,26.43,26.44,26.37,26.39,36370.31594415871,9.4189,9.4225,9.3975,9.4046,36370.3159
2008-02-07 13:00:00,26.38,26.4,26.26,26.28,44942.44428116581,9.4011,9.4082,9.3583,9.3654,44942.4443
2008-02-07 13:05:00,26.28,26.28,26.2,26.26,31471.95689444036,9.3654,9.3654,9.3369,9.3583,31471.9569
2008-02-07 13:10:00,26.27,26.28,26.19,26.25,36125.397991672784,9.3619,9.3654,9.3334,9.3547,36125.398
2008-02-07 13:15:00,26.25,26.25,26.2,26.2,33798.67744305657,9.3547,9.3547,9.3369,9.3369,33798.6774
2008-02-07 13:20:00,26.21,26.25,26.2,26.22,50575.5571883419,9.3405,9.3547,9.3369,9.3441,50575.5572
2008-02-07 13:25:00,26.21,26.33,26.21,26.3,61107.02914523634,9.3405,9.3833,9.3405,9.3726,61107.0291
2008-02-07 13:30:00,26.3,26.34,26.25,26.29,60494.73426402155,9.3726,9.3868,9.3547,9.369,60494.7343
2008-02-07 13:35:00,26.28,26.31,26.25,26.3,94170.95273083515,9.3654,9.3761,9.3547,9.3726,94170.9527
2008-02-07 13:40:00,26.29,26.38,26.29,26.37,36125.397991672784,9.369,9.4011,9.369,9.3975,36125.398
2008-02-07 13:45:00,26.38,26.39,26.34,26.36,34778.34925300024,9.4011,9.4046,9.3868,9.3939,34778.3493
2008-02-07 13:50:00,26.35,26.39,26.33,26.38,23389.664462405093,9.3904,9.4046,9.3833,9.4011,23389.6645
2008-02-07 13:55:00,26.39,26.52,26.37,26.5,73352.9267695322,9.4046,9.451,9.3975,9.4438,73352.9268
2008-02-07 14:00:00,26.5,26.54,26.45,26.47,58412.93166789125,9.4438,9.4581,9.426,9.4331,58412.9317
2008-02-07 14:05:00,26.48,26.57,26.47,26.54,74577.51653196178,9.4367,9.4688,9.4331,9.4581,74577.5165
2008-02-07 14:10:00,26.52,26.53,26.38,26.38,92946.36296840558,9.451,9.4545,9.4011,9.4011,92946.363
2008-02-07 14:15:00,26.38,26.39,26.31,26.33,97967.18099436688,9.4011,9.4046,9.3761,9.3833,97967.181
2008-02-07 14:20:00,26.32,26.36,26.23,26.28,92089.15013470486,9.3797,9.3939,9.3476,9.3654,92089.1501
2008-02-07 14:25:00,26.29,26.37,26.27,26.32,33798.67744305657,9.369,9.3975,9.3619,9.3797,33798.6774
2008-02-07 14:30:00,26.32,26.32,26.17,26.17,48126.37766348273,9.3797,9.3797,9.3262,9.3262,48126.3777
2008-02-07 14:35:00,26.17,26.25,26.08,26.11,61841.783002694094,9.3262,9.3547,9.2942,9.3049,61841.783
2008-02-07 14:40:00,26.11,26.2,26.09,26.12,72250.79598334557,9.3049,9.3369,9.2977,9.3084,72250.796
2008-02-07 14:45:00,26.13,26.2,26.08,26.17,51555.22899828557,9.312,9.3369,9.2942,9.3262,51555.229
2008-02-07 14:50:00,26.17,26.23,26.13,26.21,38819.49546901788,9.3262,9.3476,9.312,9.3405,38819.4955
2008-02-07 14:55:00,26.22,26.29,26.12,26.12,52167.52387950036,9.3441,9.369,9.3084,9.3084,52167.5239
2008-02-07 15:00:00,26.13,26.14,26.03,26.07,54984.08033308841,9.312,9.3155,9.2763,9.2906,54984.0803
2008-02-07 15:05:00,26.08,26.09,25.95,25.95,74699.97550820475,9.2942,9.2977,9.2478,9.2478,74699.9755
2008-02-07 15:10:00,25.95,26.13,25.94,26.09,68699.48567229978,9.2478,9.312,9.2443,9.2977,68699.4857
2008-02-07 15:15:00,26.1,26.16,26.07,26.12,43228.01861376438,9.3013,9.3227,9.2906,9.3084,43228.0186
2008-02-07 15:20:00,26.11,26.16,26.05,26.11,48371.29561596864,9.3049,9.3227,9.2835,9.3049,48371.2956
2008-02-07 15:25:00,26.1,26.25,26.07,26.15,84129.31667891255,9.3013,9.3547,9.2906,9.3191,84129.3167
2008-02-07 15:30:00,26.16,26.34,26.16,26.3,91844.23218221896,9.3227,9.3868,9.3227,9.3726,91844.2322
2008-02-07 15:35:00,26.3,26.32,26.2,26.22,108621.11192750427,9.3726,9.3797,9.3369,9.3441,108621.1119
2008-02-07 15:40:00,26.23,26.26,26.11,26.12,68209.64976732794,9.3476,9.3583,9.3049,9.3084,68209.6498
2008-02-07 15:45:00,26.11,26.2,26.08,26.17,74822.4344844477,9.3049,9.3369,9.2942,9.3262,74822.4345
2008-02-07 15:50:00,26.16,26.26,26.16,26.26,102008.32721038452,9.3227,9.3583,9.3227,9.3583,102008.3272
2008-02-07 15:55:00,26.26,26.32,26.21,26.29,183443.546411952,9.3583,9.3797,9.3405,9.369,183443.5464
2008-02-08 09:30:00,26.09,26.47,26.09,26.46,120499.63262307126,9.2977,9.4331,9.2977,9.4296,120499.6326
2008-02-08 09:35:00,26.45,26.58,26.32,26.32,98824.3938280676,9.426,9.4723,9.3797,9.3797,98824.3938
2008-02-08 09:40:00,26.33,26.47,26.25,26.43,101151.1143766838,9.3833,9.4331,9.3547,9.4189,101151.1144
2008-02-08 09:45:00,26.45,26.54,26.38,26.52,64535.88048003918,9.426,9.4581,9.4011,9.451,64535.8805
2008-02-08 09:50:00,26.53,26.54,26.46,26.54,46656.869948567226,9.4545,9.4581,9.4296,9.4581,46656.8699
2008-02-08 09:55:00,26.53,26.54,26.42,26.45,176096.00783737446,9.4545,9.4581,9.4153,9.426,176096.0078
2008-02-08 10:00:00,26.46,26.49,26.38,26.48,75312.27038941954,9.4296,9.4403,9.4011,9.4367,75312.2704
2008-02-08 10:05:00,26.48,26.54,26.4,26.42,160911.0947832476,9.4367,9.4581,9.4082,9.4153,160911.0948
2008-02-08 10:10:00,26.42,26.47,26.42,26.45,92334.06808719078,9.4153,9.4331,9.4153,9.426,92334.0681
2008-02-08 10:15:00,26.46,26.54,26.45,26.54,75557.18834190545,9.4296,9.4581,9.426,9.4581,75557.1883
2008-02-08 10:20:00,26.53,26.65,26.51,26.56,119887.33774185646,9.4545,9.4973,9.4474,9.4652,119887.3377
2008-02-08 10:25:00,26.56,26.59,26.52,26.55,75434.7293656625,9.4652,9.4759,9.451,9.4617,75434.7294
2008-02-08 10:30:00,26.55,26.55,26.42,26.45,39676.70830271859,9.4617,9.4617,9.4153,9.426,39676.7083
2008-02-08 10:35:00,26.47,26.47,26.4,26.41,47514.082782267935,9.4331,9.4331,9.4082,9.4118,47514.0828
2008-02-08 10:40:00,26.4,26.47,26.4,26.46,24859.1721773206,9.4082,9.4331,9.4082,9.4296,24859.1722
2008-02-08 10:45:00,26.47,26.48,26.43,26.47,33921.13641929953,9.4331,9.4367,9.4189,9.4331,33921.1364
2008-02-08 10:50:00,26.47,26.53,26.46,26.52,31349.4979181974,9.4331,9.4545,9.4296,9.451,31349.4979
2008-02-08 10:55:00,26.52,26.55,26.5,26.53,42738.18270879255,9.451,9.4617,9.4438,9.4545,42738.1827
2008-02-08 11:00:00,26.53,26.56,26.51,26.52,38452.118540289,9.4545,9.4652,9.4474,9.451,38452.1185
2008-02-08 11:05:00,26.52,26.62,26.52,26.6,54984.08033308841,9.451,9.4866,9.451,9.4795,54984.0803
2008-02-08 11:10:00,26.59,26.65,26.59,26.61,28900.318393338228,9.4759,9.4973,9.4759,9.483,28900.3184
2008-02-08 11:15:00,26.61,26.65,26.59,26.65,27920.64658339456,9.483,9.4973,9.4759,9.4973,27920.6466
2008-02-08 11:20:00,26.63,26.68,26.62,26.66,51800.14695077149,9.4902,9.508,9.4866,9.5009,51800.147
2008-02-08 11:25:00,26.66,26.69,26.65,26.66,70781.28826843007,9.5009,9.5115,9.4973,9.5009,70781.2883
2008-02-08 11:30:00,26.66,26.7,26.66,26.68,30859.662013225567,9.5009,9.5151,9.5009,9.508,30859.662
2008-02-08 11:35:00,26.68,26.73,26.68,26.71,39309.33137398971,9.508,9.5258,9.508,9.5187,39309.3314
2008-02-08 11:40:00,26.72,26.73,26.69,26.69,40044.08523144746,9.5222,9.5258,9.5115,9.5115,40044.0852
2008-02-08 11:45:00,26.69,26.7,26.65,26.66,43595.39554249327,9.5115,9.5151,9.4973,9.5009,43595.3955
2008-02-08 11:50:00,26.67,26.67,26.59,26.64,75434.7293656625,9.5044,9.5044,9.4759,9.4937,75434.7294
2008-02-08 11:55:00,26.63,26.65,26.58,26.58,45922.11609110948,9.4902,9.4973,9.4723,9.4723,45922.1161
2008-02-08 12:00:00,26.58,26.65,26.56,26.61,64046.04457506735,9.4723,9.4973,9.4652,9.483,64046.0446
2008-02-08 12:05:00,26.62,26.69,26.6,26.65,108376.19397501837,9.4866,9.5115,9.4795,9.4973,108376.194
2008-02-08 12:10:00,26.66,26.69,26.6,26.69,70046.53441097232,9.5009,9.5115,9.4795,9.5115,70046.5344
2008-02-08 12:15:00,26.69,26.7,26.61,26.65,73230.46779328924,9.5115,9.5151,9.483,9.4973,73230.4678
2008-02-08 12:20:00,26.65,26.67,26.56,26.6,54126.8674993877,9.4973,9.5044,9.4652,9.4795,54126.8675
2008-02-08 12:25:00,26.6,26.67,26.59,26.67,38329.65956404605,9.4795,9.5044,9.4759,9.5044,38329.6596
2008-02-08 12:30:00,26.66,26.66,26.59,26.61,31961.7927994122,9.5009,9.5009,9.4759,9.483,31961.7928
2008-02-08 12:35:00,26.61,26.74,26.6,26.74,48126.37766348273,9.483,9.5294,9.4795,9.5294,48126.3777
2008-02-08 12:40:00,26.73,26.77,26.71,26.74,48248.83663972569,9.5258,9.5401,9.5187,9.5294,48248.8366
2008-02-08 12:45:00,26.74,26.77,26.65,26.65,55473.91623806024,9.5294,9.5401,9.4973,9.4973,55473.9162
2008-02-08 12:50:00,26.65,26.78,26.65,26.75,40901.29806514817,9.4973,9.5436,9.4973,9.5329,40901.2981
2008-02-08 12:55:00,26.75,26.85,26.75,26.85,30247.36713201077,9.5329,9.5686,9.5329,9.5686,30247.3671
2008-02-08 13:00:00,26.85,26.86,26.79,26.86,67474.89590987019,9.5686,9.5721,9.5472,9.5721,67474.8959
2008-02-08 13:05:00,26.85,26.86,26.76,26.82,32084.25177565516,9.5686,9.5721,9.5365,9.5579,32084.2518
2008-02-08 13:10:00,26.82,26.83,26.65,26.7,32696.546656869945,9.5579,9.5614,9.4973,9.5151,32696.5467
2008-02-08 13:15:00,26.71,26.73,26.65,26.66,52045.06490325741,9.5187,9.5258,9.4973,9.5009,52045.0649
2008-02-08 13:20:00,26.65,26.75,26.61,26.74,60004.89835904972,9.4973,9.5329,9.483,9.5294,60004.8984
2008-02-08 13:25:00,26.74,26.76,26.67,26.68,64535.88048003918,9.5294,9.5365,9.5044,9.508,64535.8805
2008-02-08 13:30:00,26.68,26.74,26.66,26.74,129439.13788880724,9.508,9.5294,9.5009,9.5294,129439.1379
2008-02-08 13:35:00,26.72,26.73,26.56,26.64,80455.5473916238,9.5222,9.5258,9.4652,9.4937,80455.5474
2008-02-08 13:40:00,26.63,26.69,26.56,26.69,32941.46460935586,9.4902,9.5115,9.4652,9.5115,32941.4646
2008-02-08 13:45:00,26.69,26.76,26.65,26.74,34288.513348028406,9.5115,9.5365,9.4973,9.5294,34288.5133
2008-02-08 13:50:00,26.73,26.81,26.73,26.75,31594.41587068332,9.5258,9.5543,9.5258,9.5329,31594.4159
2008-02-08 13:55:00,26.74,26.78,26.74,26.75,24246.8772961058,9.5294,9.5436,9.5294,9.5329,24246.8773
2008-02-08 14:00:00,26.75,26.78,26.73,26.77,58657.84962037717,9.5329,9.5436,9.5258,9.5401,58657.8496
2008-02-08 14:05:00,26.77,26.79,26.74,26.76,43472.936566250304,9.5401,9.5472,9.5294,9.5365,43472.9366
2008-02-08 14:10:00,26.76,26.8,26.72,26.77,47024.2468772961,9.5365,9.5507,9.5222,9.5401,47024.2469
2008-02-08 14:15:00,26.76,26.82,26.75,26.81,21675.238795003672,9.5365,9.5579,9.5329,9.5543,21675.2388
2008-02-08 14:20:00,26.81,26.83,26.75,26.76,18981.141317658585,9.5543,9.5614,9.5329,9.5365,18981.1413
2008-02-08 14:25:00,26.77,26.83,26.77,26.79,20573.10800881705,9.5401,9.5614,9.5401,9.5472,20573.108
2008-02-08 14:30:00,26.79,26.81,26.75,26.76,36492.77492040167,9.5472,9.5543,9.5329,9.5365,36492.7749
2008-02-08 14:35:00,26.77,26.8,26.76,26.77,16409.50281655645,9.5401,9.5507,9.5365,9.5401,16409.5028
2008-02-08 14:40:00,26.77,26.82,26.76,26.82,66740.14205241244,9.5401,9.5579,9.5365,9.5579,66740.1421
2008-02-08 14:45:00,26.82,26.82,26.73,26.73,29267.695322067106,9.5579,9.5579,9.5258,9.5258,29267.6953
2008-02-08 14:50:00,26.72,26.78,26.72,26.74,26818.51579720793,9.5222,9.5436,9.5222,9.5294,26818.5158
2008-02-08 14:55:00,26.75,26.77,26.65,26.69,62331.61890766593,9.5329,9.5401,9.4973,9.5115,62331.6189
2008-02-08 15:00:00,26.69,26.74,26.67,26.7,89027.6757286309,9.5115,9.5294,9.5044,9.5151,89027.6757
2008-02-08 15:05:00,26.7,26.77,26.69,26.75,57065.88292921871,9.5151,9.5401,9.5115,9.5329,57065.8829
2008-02-08 15:10:00,26.76,26.78,26.74,26.78,57555.71883419054,9.5365,9.5436,9.5294,9.5436,57555.7188
2008-02-08 15:15:00,26.78,26.87,26.78,26.85,49473.42640215527,9.5436,9.5757,9.5436,9.5686,49473.4264
2008-02-08 15:20:00,26.85,26.85,26.78,26.81,44819.98530492285,9.5686,9.5686,9.5436,9.5543,44819.9853
2008-02-08 15:25:00,26.82,26.86,26.78,26.84,50208.18025961303,9.5579,9.5721,9.5436,9.565,50208.1803
2008-02-08 15:30:00,26.85,26.93,26.82,26.93,119764.87876561352,9.5686,9.5971,9.5579,9.5971,119764.8788
2008-02-08 15:35:00,26.93,26.93,26.83,26.86,81680.13715405339,9.5971,9.5971,9.5614,9.5721,81680.1372
2008-02-08 15:40:00,26.85,26.91,26.82,26.9,93681.11682586333,9.5686,9.5899,9.5579,9.5864,93681.1168
2008-02-08 15:45:00,26.9,26.96,26.9,26.92,160788.63580700464,9.5864,9.6078,9.5864,9.5935,160788.6358
2008-02-08 15:50:00,26.92,26.93,26.83,26.85,164707.32304677932,9.5935,9.5971,9.5614,9.5686,164707.323
2008-02-08 15:55:00,26.86,26.87,26.81,26.83,234876.3164339946,9.5721,9.5757,9.5543,9.5614,234876.3164
2008-02-11 09:30:00,26.92,27.16,26.92,27.16,78741.12172422238,9.5935,9.679,9.5935,9.679,78741.1217
2008-02-11 09:35:00,27.17,27.27,27.13,27.14,74332.59857947587,9.6826,9.7182,9.6683,9.6719,74332.5986
2008-02-11 09:40:00,27.13,27.24,27.08,27.1,71026.20622091599,9.6683,9.7076,9.6505,9.6577,71026.2062
2008-02-11 09:45:00,27.1,27.13,27.04,27.11,70781.28826843007,9.6577,9.6683,9.6363,9.6612,70781.2883
2008-02-11 09:50:00,27.11,27.14,27.0,27.04,99926.52461425422,9.6612,9.6719,9.622,9.6363,99926.5246
2008-02-11 09:55:00,27.05,27.1,26.97,27.06,79230.95762919422,9.6398,9.6577,9.6113,9.6434,79230.9576
2008-02-11 10:00:00,27.06,27.12,27.04,27.07,55596.3752143032,9.6434,9.6648,9.6363,9.647,55596.3752
2008-02-11 10:05:00,27.1,27.12,26.92,26.92,99069.3117805535,9.6577,9.6648,9.5935,9.5935,99069.3118
2008-02-11 10:10:00,26.93,27.05,26.92,27.02,90742.10139603232,9.5971,9.6398,9.5935,9.6291,90742.1014
2008-02-11 10:15:00,27.01,27.11,27.01,27.09,35390.64413421504,9.6256,9.6612,9.6256,9.6541,35390.6441
2008-02-11 10:20:00,27.09,27.22,27.07,27.19,208302.71858927252,9.6541,9.7004,9.647,9.6897,208302.7186
2008-02-11 10:25:00,27.19,27.25,27.15,27.22,65148.175361253976,9.6897,9.7111,9.6755,9.7004,65148.1754
2008-02-11 10:30:00,27.23,27.24,27.15,27.22,57923.095762919416,9.704,9.7076,9.6755,9.7004,57923.0958
2008-02-11 10:35:00,27.22,27.25,27.18,27.2,40289.00318393338,9.7004,9.7111,9.6862,9.6933,40289.0032
2008-02-11 10:40:00,27.2,27.25,27.19,27.23,40289.00318393338,9.6933,9.7111,9.6897,9.704,40289.0032
2008-02-11 10:45:00,27.23,27.28,27.22,27.27,131276.0225324516,9.704,9.7218,9.7004,9.7182,131276.0225
2008-02-11 10:50:00,27.27,27.36,27.25,27.36,154910.60494734262,9.7182,9.7503,9.7111,9.7503,154910.6049
2008-02-11 10:55:00,27.35,27.36,27.33,27.33,74822.4344844477,9.7468,9.7503,9.7396,9.7396,74822.4345
2008-02-11 11:00:00,27.34,27.41,27.33,27.39,106539.30933137398,9.7432,9.7681,9.7396,9.761,106539.3093
2008-02-11 11:05:00,27.39,27.45,27.37,27.44,94905.70658829292,9.761,9.7824,9.7539,9.7788,94905.7066
2008-02-11 11:10:00,27.44,27.58,27.44,27.52,138623.56110702915,9.7788,9.8287,9.7788,9.8073,138623.5611
2008-02-11 11:15:00,27.51,27.64,27.49,27.63,115846.19152583885,9.8038,9.8501,9.7966,9.8465,115846.1915
2008-02-11 11:20:00,27.63,27.65,27.58,27.62,149522.40999265245,9.8465,9.8537,9.8287,9.843,149522.41
2008-02-11 11:25:00,27.62,27.85,27.61,27.85,223610.0906196424,9.843,9.9249,9.8394,9.9249,223610.0906
2008-02-11 11:30:00,27.83,27.85,27.76,27.79,102130.78618662748,9.9178,9.9249,9.8929,9.9036,102130.7862
2008-02-11 11:35:00,27.8,27.81,27.72,27.77,97477.34508939504,9.9071,9.9107,9.8786,9.8964,97477.3451
2008-02-11 11:40:00,27.77,27.87,27.77,27.81,74699.97550820475,9.8964,9.9321,9.8964,9.9107,74699.9755
2008-02-11 11:45:00,27.8,27.82,27.72,27.72,94538.32965956404,9.9071,9.9142,9.8786,9.8786,94538.3297
2008-02-11 11:50:00,27.72,27.76,27.72,27.75,106294.39137888806,9.8786,9.8929,9.8786,9.8893,106294.3914
2008-02-11 11:55:00,27.75,27.8,27.69,27.72,106049.47342640215,9.8893,9.9071,9.8679,9.8786,106049.4734
2008-02-11 12:00:00,27.71,27.84,27.71,27.81,66495.22409992652,9.875,9.9214,9.875,9.9107,66495.2241
2008-02-11 12:05:00,27.81,27.81,27.73,27.76,92701.44501591966,9.9107,9.9107,9.8822,9.8929,92701.445
2008-02-11 12:10:00,27.76,27.79,27.75,27.77,51800.14695077149,9.8929,9.9036,9.8893,9.8964,51800.147
2008-02-11 12:15:00,27.77,27.79,27.72,27.73,47514.082782267935,9.8964,9.9036,9.8786,9.8822,47514.0828
2008-02-11 12:20:00,27.72,27.75,27.72,27.72,37349.98775410237,9.8786,9.8893,9.8786,9.8786,37349.9878
2008-02-11 12:25:00,27.71,27.74,27.7,27.72,66127.84717119765,9.875,9.8857,9.8715,9.8786,66127.8472
2008-02-11 12:30:00,27.72,27.74,27.69,27.72,50698.016164584864,9.8786,9.8857,9.8679,9.8786,50698.0162
2008-02-11 12:35:00,27.71,27.81,27.7,27.78,60984.570168993385,9.875,9.9107,9.8715,9.9,60984.5702
2008-02-11 12:40:00,27.79,27.84,27.79,27.83,53147.19568944403,9.9036,9.9214,9.9036,9.9178,53147.1957
2008-02-11 12:45:00,27.84,27.85,27.82,27.83,72128.33700710261,9.9214,9.9249,9.9142,9.9178,72128.337
2008-02-11 12:50:00,27.83,27.88,27.8,27.85,148175.3612539799,9.9178,9.9356,9.9071,9.9249,148175.3613
2008-02-11 12:55:00,27.85,27.89,27.82,27.84,94905.70658829292,9.9249,9.9392,9.9142,9.9214,94905.7066
2008-02-11 13:00:00,27.84,27.9,27.84,27.9,58412.93166789125,9.9214,9.9428,9.9214,9.9428,58412.9317
2008-02-11 13:05:00,27.89,27.91,27.85,27.89,39186.87239774675,9.9392,9.9463,9.9249,9.9392,39186.8724
2008-02-11 13:10:00,27.88,27.92,27.87,27.89,55473.91623806024,9.9356,9.9499,9.9321,9.9392,55473.9162
2008-02-11 13:15:00,27.9,27.9,27.82,27.82,87680.62698995836,9.9428,9.9428,9.9142,9.9142,87680.627
2008-02-11 13:20:00,27.83,27.9,27.82,27.89,59147.68552534901,9.9178,9.9428,9.9142,9.9392,59147.6855
2008-02-11 13:25:00,27.89,27.95,27.87,27.95,42738.18270879255,9.9392,9.9606,9.9321,9.9606,42738.1827
2008-02-11 13:30:00,27.95,27.98,27.92,27.94,69801.6164584864,9.9606,9.9713,9.9499,9.957,69801.6165
2008-02-11 13:35:00,27.95,27.97,27.93,27.94,36737.69287288758,9.9606,9.9677,9.9534,9.957,36737.6929
2008-02-11 13:40:00,27.95,28.01,27.94,27.94,56453.58804800391,9.9606,9.982,9.957,9.957,56453.588
2008-02-11 13:45:00,27.94,27.96,27.92,27.94,48738.672544697525,9.957,9.9641,9.9499,9.957,48738.6725
2008-02-11 13:50:00,27.94,27.98,27.94,27.98,73965.221650747,9.957,9.9713,9.957,9.9713,73965.2217
2008-02-11 13:55:00,27.98,28.01,27.96,27.97,54371.78545187362,9.9713,9.982,9.9641,9.9677,54371.7855
2008-02-11 14:00:00,27.97,28.01,27.95,28.0,95885.3783982366,9.9677,9.982,9.9606,9.9784,95885.3784
2008-02-11 14:05:00,28.0,28.0,27.94,27.95,90129.80651481752,9.9784,9.9784,9.957,9.9606,90129.8065
2008-02-11 14:10:00,27.95,28.0,27.95,27.98,74944.89346069067,9.9606,9.9784,9.9606,9.9713,74944.8935
2008-02-11 14:15:00,27.98,27.99,27.92,27.93,138990.938035758,9.9713,9.9748,9.9499,9.9534,138990.938
2008-02-11 14:20:00,27.93,27.93,27.84,27.85,166299.28973793777,9.9534,9.9534,9.9214,9.9249,166299.2897
2008-02-11 14:25:00,27.85,27.91,27.84,27.9,102008.32721038452,9.9249,9.9463,9.9214,9.9428,102008.3272
2008-02-11 14:30:00,27.9,27.91,27.85,27.85,85966.20132255694,9.9428,9.9463,9.9249,9.9249,85966.2013
2008-02-11 14:35:00,27.85,27.85,27.81,27.85,60494.73426402155,9.9249,9.9249,9.9107,9.9249,60494.7343
2008-02-11 14:40:00,27.85,27.87,27.83,27.87,71760.96007837374,9.9249,9.9321,9.9178,9.9321,71760.9601
2008-02-11 14:45:00,27.87,27.93,27.86,27.91,66372.76512368357,9.9321,9.9534,9.9285,9.9463,66372.7651
2008-02-11 14:50:00,27.91,27.93,27.89,27.89,83149.64486896888,9.9463,9.9534,9.9392,9.9392,83149.6449
2008-02-11 14:55:00,27.9,27.9,27.84,27.85,55106.53930933137,9.9428,9.9428,9.9214,9.9249,55106.5393
2008-02-11 15:00:00,27.84,27.89,27.81,27.89,89517.51163360274,9.9214,9.9392,9.9107,9.9392,89517.5116
2008-02-11 15:05:00,27.88,27.89,27.82,27.88,96252.75532696546,9.9356,9.9392,9.9142,9.9356,96252.7553
2008-02-11 15:10:00,27.87,27.91,27.86,27.88,80210.62943913788,9.9321,9.9463,9.9285,9.9356,80210.6294
2008-02-11 15:15:00,27.89,27.9,27.84,27.86,53514.57261817291,9.9392,9.9428,9.9214,9.9285,53514.5726
2008-02-11 15:20:00,27.86,27.94,27.85,27.94,105682.09649767326,9.9285,9.957,9.9249,9.957,105682.0965
2008-02-11 15:25:00,27.94,27.98,27.88,27.96,124908.15576781778,9.957,9.9713,9.9356,9.9641,124908.1558
2008-02-11 15:30:00,27.97,27.97,27.9,27.92,121356.84545677196,9.9677,9.9677,9.9428,9.9499,121356.8455
2008-02-11 15:35:00,27.92,27.94,27.86,27.87,124540.77883908887,9.9499,9.957,9.9285,9.9321,124540.7788
2008-02-11 15:40:00,27.88,27.91,27.83,27.85,157482.24344844476,9.9356,9.9463,9.9178,9.9249,157482.2434
2008-02-11 15:45:00,27.85,27.9,27.83,27.9,132990.44819985304,9.9249,9.9428,9.9178,9.9428,132990.4482
2008-02-11 15:50:00,27.9,27.92,27.87,27.92,178177.81043350475,9.9428,9.9499,9.9321,9.9499,178177.8104
2008-02-11 15:55:00,27.92,27.99,27.9,27.96,234386.48052902275,9.9499,9.9748,9.9428,9.9641,234386.4805
2008-02-12 09:30:00,28.04,28.16,28.01,28.03,75434.7293656625,9.9926,10.0354,9.982,9.9891,75434.7294
2008-02-12 09:35:00,28.04,28.2,27.96,28.19,81435.21920156747,9.9926,10.0497,9.9641,10.0461,81435.2192
2008-02-12 09:40:00,28.18,28.25,28.12,28.25,51065.39309331374,10.0425,10.0675,10.0212,10.0675,51065.3931
2008-02-12 09:45:00,28.25,28.36,28.23,28.28,47269.16482978202,10.0675,10.1067,10.0604,10.0782,47269.1648
2008-02-12 09:50:00,28.3,28.3,28.19,28.27,45677.19813862356,10.0853,10.0853,10.0461,10.0746,45677.1981
2008-02-12 09:55:00,28.26,28.28,28.15,28.17,35023.26720548616,10.071,10.0782,10.0318,10.039,35023.2672
2008-02-12 10:00:00,28.16,28.35,28.16,28.31,115723.73254959588,10.0354,10.1031,10.0354,10.0889,115723.7325
2008-02-12 10:05:00,28.32,28.37,28.25,28.37,56820.9649767328,10.0924,10.1102,10.0675,10.1102,56820.965
2008-02-12 10:10:00,28.38,28.46,28.36,28.43,99436.6887092824,10.1138,10.1423,10.1067,10.1316,99436.6887
2008-02-12 10:15:00,28.46,28.49,28.32,28.34,70413.9113397012,10.1423,10.153,10.0924,10.0996,70413.9113
2008-02-12 10:20:00,28.34,28.39,28.28,28.3,50330.63923585598,10.0996,10.1174,10.0782,10.0853,50330.6392
2008-02-12 10:25:00,28.3,28.35,28.29,28.32,79475.87558168013,10.0853,10.1031,10.0817,10.0924,79475.8756
2008-02-12 10:30:00,28.32,28.37,28.3,28.3,52779.81876071516,10.0924,10.1102,10.0853,10.0853,52779.8188
2008-02-12 10:35:00,28.31,28.33,28.25,28.25,84986.52951261327,10.0889,10.096,10.0675,10.0675,84986.5295
2008-02-12 10:40:00,28.25,28.27,28.22,28.24,33431.3005143277,10.0675,10.0746,10.0568,10.0639,33431.3005
2008-02-12 10:45:00,28.25,28.28,28.23,28.24,29390.154298310063,10.0675,10.0782,10.0604,10.0639,29390.1543
2008-02-12 10:50:00,28.24,28.25,28.16,28.19,95885.3783982366,10.0639,10.0675,10.0354,10.0461,95885.3784
2008-02-12 10:55:00,28.19,28.22,28.18,28.19,53881.949546901786,10.0461,10.0568,10.0425,10.0461,53881.9495
2008-02-12 11:00:00,28.2,28.21,28.16,28.17,77638.99093803576,10.0497,10.0532,10.0354,10.039,77638.9909
2008-02-12 11:05:00,28.18,28.18,28.13,28.16,31471.95689444036,10.0425,10.0425,10.0247,10.0354,31471.9569
2008-02-12 11:10:00,28.16,28.22,28.16,28.21,26573.59784472201,10.0354,10.0568,10.0354,10.0532,26573.5978
2008-02-12 11:15:00,28.21,28.21,28.14,28.15,26818.51579720793,10.0532,10.0532,10.0283,10.0318,26818.5158
2008-02-12 11:20:00,28.16,28.19,28.15,28.16,42983.10066127847,10.0354,10.0461,10.0318,10.0354,42983.1007
2008-02-12 11:25:00,28.16,28.16,28.13,28.15,22532.45162870438,10.0354,10.0354,10.0247,10.0318,22532.4516
2008-02-12 11:30:00,28.16,28.18,28.12,28.12,32819.0056331129,10.0354,10.0425,10.0212,10.0212,32819.0056
2008-02-12 11:35:00,28.14,28.16,28.09,28.1,41758.51089884888,10.0283,10.0354,10.0105,10.014,41758.5109
2008-02-12 11:40:00,28.11,28.12,28.09,28.09,16654.42076904237,10.0176,10.0212,10.0105,10.0105,16654.4208
2008-02-12 11:45:00,28.09,28.1,28.0,28.05,31104.579965711484,10.0105,10.014,9.9784,9.9962,31104.58
2008-02-12 11:50:00,28.06,28.07,27.95,27.96,16531.96179279941,9.9998,10.0033,9.9606,9.9641,16531.9618
2008-02-12 11:55:00,27.96,27.98,27.94,27.95,45187.36223365172,9.9641,9.9713,9.957,9.9606,45187.3622
2008-02-12 12:00:00,27.95,27.98,27.95,27.96,26573.59784472201,9.9606,9.9713,9.9606,9.9641,26573.5978
2008-02-12 12:05:00,27.96,27.98,27.93,27.94,35023.26720548616,9.9641,9.9713,9.9534,9.957,35023.2672
2008-02-12 12:10:00,27.94,27.95,27.83,27.86,56208.670095518,9.957,9.9606,9.9178,9.9285,56208.6701
2008-02-12 12:15:00,27.86,27.87,27.8,27.84,54371.78545187362,9.9285,9.9321,9.9071,9.9214,54371.7855
2008-02-12 12:20:00,27.84,27.85,27.8,27.81,88905.21675238795,9.9214,9.9249,9.9071,9.9107,88905.2168
2008-02-12 12:25:00,27.81,27.81,27.71,27.73,84251.77565515552,9.9107,9.9107,9.875,9.8822,84251.7757
2008-02-12 12:30:00,27.73,27.85,27.73,27.83,50453.09821209894,9.8822,9.9249,9.8822,9.9178,50453.0982
2008-02-12 12:35:00,27.84,27.87,27.78,27.85,95273.0835170218,9.9214,9.9321,9.9,9.9249,95273.0835
2008-02-12 12:40:00,27.85,27.87,27.73,27.74,68087.19079108498,9.9249,9.9321,9.8822,9.8857,68087.1908
2008-02-12 12:45:00,27.73,27.76,27.7,27.71,79965.71148665197,9.8822,9.8929,9.8715,9.875,79965.7115
2008-02-12 12:50:00,27.7,27.82,27.69,27.79,42125.88782757776,9.8715,9.9142,9.8679,9.9036,42125.8878
2008-02-12 12:55:00,27.8,27.9,27.77,27.88,42370.80578006368,9.9071,9.9428,9.8964,9.9356,42370.8058
2008-02-12 13:00:00,27.89,27.97,27.88,27.96,38574.57751653196,9.9392,9.9677,9.9356,9.9641,38574.5775
2008-02-12 13:05:00,27.95,27.96,27.84,27.87,65760.47024246877,9.9606,9.9641,9.9214,9.9321,65760.4702
2008-02-12 13:10:00,27.86,27.91,27.84,27.88,106294.39137888806,9.9285,9.9463,9.9214,9.9356,106294.3914
2008-02-12 13:15:00,27.89,27.94,27.85,27.9,59759.9804065638,9.9392,9.957,9.9249,9.9428,59759.9804
2008-02-12 13:20:00,27.9,27.94,27.87,27.88,59882.43938280676,9.9428,9.957,9.9321,9.9356,59882.4394
2008-02-12 13:25:00,27.88,27.98,27.87,27.94,46044.57506735243,9.9356,9.9713,9.9321,9.957,46044.5751
2008-02-12 13:30:00,27.93,27.94,27.9,27.93,25226.54910604947,9.9534,9.957,9.9428,9.9534,25226.5491
2008-02-12 13:35:00,27.94,27.94,27.85,27.86,22165.074699975507,9.957,9.957,9.9249,9.9285,22165.0747
2008-02-12 13:40:00,27.85,27.88,27.81,27.83,31227.038941954444,9.9249,9.9356,9.9107,9.9178,31227.0389
2008-02-12 13:45:00,27.83,27.85,27.81,27.84,35758.02106294391,9.9178,9.9249,9.9107,9.9214,35758.0211
2008-02-12 13:50:00,27.85,27.88,27.8,27.82,113274.5530247367,9.9249,9.9356,9.9071,9.9142,113274.553
2008-02-12 13:55:00,27.82,27.84,27.81,27.83,33308.84153808474,9.9142,9.9214,9.9107,9.9178,33308.8415
2008-02-12 14:00:00,27.83,27.84,27.78,27.81,58412.93166789125,9.9178,9.9214,9.9,9.9107,58412.9317
2008-02-12 14:05:00,27.81,27.84,27.81,27.83,41146.21601763409,9.9107,9.9214,9.9107,9.9178,41146.216
2008-02-12 14:10:00,27.83,27.86,27.8,27.83,52412.44183198628,9.9178,9.9285,9.9071,9.9178,52412.4418
2008-02-12 14:15:00,27.83,27.85,27.72,27.72,97354.88611315208,9.9178,9.9249,9.8786,9.8786,97354.8861
2008-02-12 14:20:00,27.72,27.77,27.72,27.76,29512.613274553023,9.8786,9.8964,9.8786,9.8929,29512.6133
2008-02-12 14:25:00,27.76,27.77,27.73,27.73,20205.731080088168,9.8929,9.8964,9.8822,9.8822,20205.7311
2008-02-12 14:30:00,27.73,27.75,27.69,27.72,36615.23389664462,9.8822,9.8893,9.8679,9.8786,36615.2339
2008-02-12 14:35:00,27.72,27.76,27.69,27.76,41636.051922605926,9.8786,9.8929,9.8679,9.8929,41636.0519
2008-02-12 14:40:00,27.76,27.76,27.62,27.69,74577.51653196178,9.8929,9.8929,9.843,9.8679,74577.5165
2008-02-12 14:45:00,27.68,27.74,27.64,27.74,51922.60592701445,9.8644,9.8857,9.8501,9.8857,51922.6059
2008-02-12 14:50:00,27.73,27.81,27.71,27.8,34900.8082292432,9.8822,9.9107,9.875,9.9071,34900.8082
2008-02-12 14:55:00,27.8,27.88,27.78,27.86,44819.98530492285,9.9071,9.9356,9.9,9.9285,44819.9853
2008-02-12 15:00:00,27.85,27.9,27.74,27.75,115233.89664462404,9.9249,9.9428,9.8857,9.8893,115233.8966
2008-02-12 15:05:00,27.75,27.76,27.63,27.71,70781.28826843007,9.8893,9.8929,9.8465,9.875,70781.2883
2008-02-12 15:10:00,27.71,27.77,27.7,27.73,72373.25495958854,9.875,9.8964,9.8715,9.8822,72373.255
2008-02-12 15:15:00,27.73,27.83,27.72,27.76,48738.672544697525,9.8822,9.9178,9.8786,9.8929,48738.6725
2008-02-12 15:20:00,27.76,27.78,27.63,27.66,73108.00881704628,9.8929,9.9,9.8465,9.8572,73108.0088
2008-02-12 15:25:00,27.64,27.67,27.59,27.66,74822.4344844477,9.8501,9.8608,9.8323,9.8572,74822.4345
2008-02-12 15:30:00,27.66,27.68,27.56,27.56,91844.23218221896,9.8572,9.8644,9.8216,9.8216,91844.2322
2008-02-12 15:35:00,27.56,27.56,27.34,27.34,128581.92505510652,9.8216,9.8216,9.7432,9.7432,128581.9251
2008-02-12 15:40:00,27.35,27.55,27.34,27.52,116580.94538329658,9.7468,9.818,9.7432,9.8073,116580.9454
2008-02-12 15:45:00,27.52,27.58,27.49,27.57,79598.3345579231,9.8073,9.8287,9.7966,9.8252,79598.3346
2008-02-12 15:50:00,27.57,27.67,27.56,27.62,142787.16629928973,9.8252,9.8608,9.8216,9.843,142787.1663
2008-02-12 15:55:00,27.61,27.66,27.54,27.63,268552.5349008082,9.8394,9.8572,9.8145,9.8465,268552.5349
2008-02-13 09:30:00,27.91,28.09,27.81,28.01,116825.8633357825,9.9463,10.0105,9.9107,9.982,116825.8633
2008-02-13 09:35:00,28.01,28.01,27.72,27.83,43962.77247122214,9.982,9.982,9.8786,9.9178,43962.7725
2008-02-13 09:40:00,27.86,27.87,27.76,27.78,37962.28263531717,9.9285,9.9321,9.8929,9.9,37962.2826
2008-02-13 09:45:00,27.8,27.82,27.74,27.81,60494.73426402155,9.9071,9.9142,9.8857,9.9107,60494.7343
2008-02-13 09:50:00,27.81,27.85,27.77,27.83,52167.52387950036,9.9107,9.9249,9.8964,9.9178,52167.5239
2008-02-13 09:55:00,27.83,27.9,27.81,27.89,34900.8082292432,9.9178,9.9428,9.9107,9.9392,34900.8082
2008-02-13 10:00:00,27.87,27.97,27.83,27.9,49963.26230712711,9.9321,9.9677,9.9178,9.9428,49963.2623
2008-02-13 10:05:00,27.9,27.94,27.88,27.9,56576.04702424687,9.9428,9.957,9.9356,9.9428,56576.047
2008-02-13 10:10:00,27.89,27.96,27.81,27.96,105927.0144501592,9.9392,9.9641,9.9107,9.9641,105927.0145
2008-02-13 10:15:00,27.97,27.97,27.88,27.94,71393.58314964487,9.9677,9.9677,9.9356,9.957,71393.5831
2008-02-13 10:20:00,27.94,27.97,27.85,27.88,50453.09821209894,9.957,9.9677,9.9249,9.9356,50453.0982
2008-02-13 10:25:00,27.87,27.91,27.85,27.91,32696.546656869945,9.9321,9.9463,9.9249,9.9463,32696.5467
2008-02-13 10:30:00,27.91,27.98,27.76,27.87,115111.43766838108,9.9463,9.9713,9.8929,9.9321,115111.4377
2008-02-13 10:35:00,27.87,27.89,27.77,27.88,46901.78790105315,9.9321,9.9392,9.8964,9.9356,46901.7879
2008-02-13 10:40:00,27.87,27.9,27.85,27.9,41023.75704139113,9.9321,9.9428,9.9249,9.9428,41023.757
2008-02-13 10:45:00,27.9,27.97,27.87,27.94,34900.8082292432,9.9428,9.9677,9.9321,9.957,34900.8082
2008-02-13 10:50:00,27.94,28.07,27.94,28.04,72495.71393583149,9.957,10.0033,9.957,9.9926,72495.7139
2008-02-13 10:55:00,28.05,28.08,28.03,28.07,48248.83663972569,9.9962,10.0069,9.9891,10.0033,48248.8366
2008-02-13 11:00:00,28.07,28.08,28.0,28.07,32329.16972814107,10.0033,10.0069,9.9784,10.0033,32329.1697
2008-02-13 11:05:00,28.07,28.07,28.01,28.07,26696.05682096497,10.0033,10.0033,9.982,10.0033,26696.0568
2008-02-13 11:10:00,28.07,28.12,28.04,28.07,39921.6262552045,10.0033,10.0212,9.9926,10.0033,39921.6263
2008-02-13 11:15:00,28.07,28.09,28.01,28.03,39554.24932647563,10.0033,10.0105,9.982,9.9891,39554.2493
2008-02-13 11:20:00,28.03,28.08,28.02,28.05,50575.5571883419,9.9891,10.0069,9.9855,9.9962,50575.5572
2008-02-13 11:25:00,28.05,28.13,28.05,28.1,49595.88537839824,9.9962,10.0247,9.9962,10.014,49595.8854
2008-02-13 11:30:00,28.09,28.1,28.05,28.08,37349.98775410237,10.0105,10.014,9.9962,10.0069,37349.9878
2008-02-13 11:35:00,28.07,28.11,28.07,28.09,27553.269654665684,10.0033,10.0176,10.0033,10.0105,27553.2697
2008-02-13 11:40:00,28.1,28.15,28.1,28.12,41758.51089884888,10.014,10.0318,10.014,10.0212,41758.5109
2008-02-13 11:45:00,28.12,28.12,28.06,28.06,55963.75214303208,10.0212,10.0212,9.9998,9.9998,55963.7521
2008-02-13 11:50:00,28.06,28.06,27.97,28.03,33063.92358559882,9.9998,9.9998,9.9677,9.9891,33063.9236
2008-02-13 11:55:00,28.03,28.06,28.0,28.02,28655.400440852314,9.9891,9.9998,9.9784,9.9855,28655.4004
2008-02-13 12:00:00,28.02,28.05,28.0,28.04,17266.715650257163,9.9855,9.9962,9.9784,9.9926,17266.7157
2008-02-13 12:05:00,28.03,28.05,27.99,28.03,52045.06490325741,9.9891,9.9962,9.9748,9.9891,52045.0649
2008-02-13 12:10:00,28.04,28.08,28.01,28.02,34166.05437178545,9.9926,10.0069,9.982,9.9855,34166.0544
2008-02-13 12:15:00,28.03,28.06,28.0,28.03,17266.715650257163,9.9891,9.9998,9.9784,9.9891,17266.7157
2008-02-13 12:20:00,28.03,28.12,28.03,28.09,43350.477590007344,9.9891,10.0212,9.9891,10.0105,43350.4776
2008-02-13 12:25:00,28.11,28.11,28.03,28.03,26696.05682096497,10.0176,10.0176,9.9891,9.9891,26696.0568
2008-02-13 12:30:00,28.04,28.07,28.03,28.07,11756.061719324023,9.9926,10.0033,9.9891,10.0033,11756.0617
2008-02-13 12:35:00,28.07,28.07,28.04,28.05,14450.159196669114,10.0033,10.0033,9.9926,9.9962,14450.1592
2008-02-13 12:40:00,28.05,28.07,28.0,28.0,29267.695322067106,9.9962,10.0033,9.9784,9.9784,29267.6953
2008-02-13 12:45:00,28.01,28.03,27.98,28.0,24614.25422483468,9.982,9.9891,9.9713,9.9784,24614.2542
2008-02-13 12:50:00,28.01,28.03,27.98,28.03,17144.256674014203,9.982,9.9891,9.9713,9.9891,17144.2567
2008-02-13 12:55:00,28.03,28.06,27.99,28.03,21062.94391378888,9.9891,9.9998,9.9748,9.9891,21062.9439
2008-02-13 13:00:00,28.03,28.04,27.97,27.98,39799.16727896155,9.9891,9.9926,9.9677,9.9713,39799.1673
2008-02-13 13:05:00,28.0,28.07,27.97,28.06,68821.94464854273,9.9784,10.0033,9.9677,9.9998,68821.9446
2008-02-13 13:10:00,28.06,28.12,28.06,28.11,28165.56453588048,9.9998,10.0212,9.9998,10.0176,28165.5645
2008-02-13 13:15:00,28.11,28.16,28.11,28.15,19838.354151359294,10.0176,10.0354,10.0176,10.0318,19838.3542
2008-02-13 13:20:00,28.13,28.17,28.13,28.16,71271.1241734019,10.0247,10.039,10.0247,10.0354,71271.1242
2008-02-13 13:25:00,28.16,28.17,28.13,28.16,15797.20793534166,10.0354,10.039,10.0247,10.0354,15797.2079
2008-02-13 13:30:00,28.15,28.16,28.12,28.13,52657.3597844722,10.0318,10.0354,10.0212,10.0247,52657.3598
2008-02-13 13:35:00,28.13,28.17,28.12,28.16,24859.1721773206,10.0247,10.039,10.0212,10.0354,24859.1722
2008-02-13 13:40:00,28.16,28.18,28.1,28.13,38819.49546901788,10.0354,10.0425,10.014,10.0247,38819.4955
2008-02-13 13:45:00,28.13,28.14,28.1,28.11,29879.990203281897,10.0247,10.0283,10.014,10.0176,29879.9902
2008-02-13 13:50:00,28.1,28.13,28.1,28.12,20573.10800881705,10.014,10.0247,10.014,10.0212,20573.108
2008-02-13 13:55:00,28.11,28.11,28.06,28.07,26328.679892236098,10.0176,10.0176,9.9998,10.0033,26328.6799
2008-02-13 14:00:00,28.07,28.1,28.06,28.07,14939.995101640949,10.0033,10.014,9.9998,10.0033,14939.9951
2008-02-13 14:05:00,28.06,28.08,28.04,28.07,22777.36958119029,9.9998,10.0069,9.9926,10.0033,22777.3696
2008-02-13 14:10:00,28.05,28.06,28.0,28.0,28900.318393338228,9.9962,9.9998,9.9784,9.9784,28900.3184
2008-02-13 14:15:00,28.0,28.07,28.0,28.07,47391.62380602498,9.9784,10.0033,9.9784,10.0033,47391.6238
2008-02-13 14:20:00,28.08,28.08,28.03,28.06,33553.75949057066,10.0069,10.0069,9.9891,9.9998,33553.7595
2008-02-13 14:25:00,28.06,28.07,27.97,28.04,45677.19813862356,9.9998,10.0033,9.9677,9.9926,45677.1981
2008-02-13 14:30:00,28.05,28.06,28.01,28.04,24124.418319862845,9.9962,9.9998,9.982,9.9926,24124.4183
2008-02-13 14:35:00,28.04,28.1,28.04,28.07,43105.55963752143,9.9926,10.014,9.9926,10.0033,43105.5596
2008-02-13 14:40:00,28.08,28.1,28.04,28.07,34043.59539554249,10.0069,10.014,9.9926,10.0033,34043.5954
2008-02-13 14:45:00,28.07,28.12,28.07,28.11,17511.63360274308,10.0033,10.0212,10.0033,10.0176,17511.6336
2008-02-13 14:50:00,28.11,28.12,28.07,28.12,23879.500367376928,10.0176,10.0212,10.0033,10.0212,23879.5004
2008-02-13 14:55:00,28.12,28.16,28.1,28.14,39064.41342150379,10.0212,10.0354,10.014,10.0283,39064.4134
2008-02-13 15:00:00,28.14,28.16,28.11,28.15,90497.1834435464,10.0283,10.0354,10.0176,10.0318,90497.1834
2008-02-13 15:05:00,28.14,28.17,28.12,28.16,33308.84153808474,10.0283,10.039,10.0212,10.0354,33308.8415
2008-02-13 15:10:00,28.16,28.17,28.1,28.12,29267.695322067106,10.0354,10.039,10.014,10.0212,29267.6953
2008-02-13 15:15:00,28.12,28.16,28.12,28.16,16287.043840313494,10.0212,10.0354,10.0212,10.0354,16287.0438
2008-02-13 15:20:00,28.16,28.17,28.16,28.17,79230.95762919422,10.0354,10.039,10.0354,10.039,79230.9576
2008-02-13 15:25:00,28.17,28.17,28.15,28.16,60127.35733529268,10.039,10.039,10.0318,10.0354,60127.3573
2008-02-13 15:30:00,28.16,28.16,28.12,28.15,43228.01861376438,10.0354,10.0354,10.0212,10.0318,43228.0186
2008-02-13 15:35:00,28.16,28.21,28.14,28.2,80700.46534410972,10.0354,10.0532,10.0283,10.0497,80700.4653
2008-02-13 15:40:00,28.2,28.21,28.16,28.18,126255.20450649032,10.0497,10.0532,10.0354,10.0425,126255.2045
2008-02-13 15:45:00,28.18,28.21,28.16,28.21,153073.72030369824,10.0425,10.0532,10.0354,10.0532,153073.7203
2008-02-13 15:50:00,28.21,28.21,28.13,28.15,168136.17438158215,10.0532,10.0532,10.0247,10.0318,168136.1744
2008-02-13 15:55:00,28.15,28.16,28.09,28.12,166054.37178545186,10.0318,10.0354,10.0105,10.0212,166054.3718
2008-02-14 09:30:00,28.1,28.42,28.1,28.38,67474.89590987019,10.014,10.1281,10.014,10.1138,67474.8959
2008-02-14 09:35:00,28.39,28.4,28.34,28.38,38574.57751653196,10.1174,10.1209,10.0996,10.1138,38574.5775
2008-02-14 09:40:00,28.39,28.46,28.38,28.44,50208.18025961303,10.1174,10.1423,10.1138,10.1352,50208.1803
2008-02-14 09:45:00,28.42,28.45,28.35,28.41,53759.490570658825,10.1281,10.1388,10.1031,10.1245,53759.4906
2008-02-14 09:50:00,28.41,28.42,28.38,28.42,39554.24932647563,10.1245,10.1281,10.1138,10.1281,39554.2493
2008-02-14 09:55:00,28.41,28.47,28.4,28.41,59515.06245407788,10.1245,10.1459,10.1209,10.1245,59515.0625
2008-02-14 10:00:00,28.39,28.46,28.38,28.43,58535.39064413421,10.1174,10.1423,10.1138,10.1316,58535.3906
2008-02-14 10:05:00,28.45,28.47,28.39,28.4,78618.66274797943,10.1388,10.1459,10.1174,10.1209,78618.6627
2008-02-14 10:10:00,28.39,28.43,28.39,28.42,33431.3005143277,10.1174,10.1316,10.1174,10.1281,33431.3005
2008-02-14 10:15:00,28.42,28.43,28.39,28.43,46901.78790105315,10.1281,10.1316,10.1174,10.1316,46901.7879
2008-02-14 10:20:00,28.43,28.43,28.36,28.4,35513.103110458,10.1316,10.1316,10.1067,10.1209,35513.1031
2008-02-14 10:25:00,28.39,28.4,28.34,28.4,57065.88292921871,10.1174,10.1209,10.0996,10.1209,57065.8829
2008-02-14 10:30:00,28.4,28.5,28.4,28.49,60249.81631153563,10.1209,10.1566,10.1209,10.153,60249.8163
2008-02-14 10:35:00,28.48,28.51,28.39,28.44,80088.17046289492,10.1495,10.1601,10.1174,10.1352,80088.1705
2008-02-14 10:40:00,28.44,28.49,28.39,28.43,32574.087680626988,10.1352,10.153,10.1174,10.1316,32574.0877
2008-02-14 10:45:00,28.43,28.49,28.4,28.47,29512.613274553023,10.1316,10.153,10.1209,10.1459,29512.6133
2008-02-14 10:50:00,28.47,28.56,28.45,28.48,54616.703404359534,10.1459,10.178,10.1388,10.1495,54616.7034
2008-02-14 10:55:00,28.49,28.53,28.47,28.52,30369.82610825373,10.153,10.1673,10.1459,10.1637,30369.8261
2008-02-14 11:00:00,28.52,28.56,28.49,28.53,45799.65711486652,10.1637,10.178,10.153,10.1673,45799.6571
2008-02-14 11:05:00,28.52,28.55,28.48,28.51,37594.90570658829,10.1637,10.1744,10.1495,10.1601,37594.9057
2008-02-14 11:10:00,28.51,28.52,28.38,28.39,46779.32892481019,10.1601,10.1637,10.1138,10.1174,46779.3289
2008-02-14 11:15:00,28.39,28.41,28.3,28.39,43228.01861376438,10.1174,10.1245,10.0853,10.1174,43228.0186
2008-02-14 11:20:00,28.39,28.4,28.33,28.34,20695.56698506,10.1174,10.1209,10.096,10.0996,20695.567
2008-02-14 11:25:00,28.34,28.42,28.34,28.4,26940.974773450893,10.0996,10.1281,10.0996,10.1209,26940.9748
2008-02-14 11:30:00,28.41,28.46,28.39,28.45,44452.60837619397,10.1245,10.1423,10.1174,10.1388,44452.6084
2008-02-14 11:35:00,28.45,28.46,28.39,28.39,45799.65711486652,10.1388,10.1423,10.1174,10.1174,45799.6571
2008-02-14 11:40:00,28.39,28.39,28.23,28.23,38819.49546901788,10.1174,10.1174,10.0604,10.0604,38819.4955
2008-02-14 11:45:00,28.23,28.29,28.22,28.25,33063.92358559882,10.0604,10.0817,10.0568,10.0675,33063.9236
2008-02-14 11:50:00,28.26,28.34,28.25,28.3,60862.11119275042,10.071,10.0996,10.0675,10.0853,60862.1112
2008-02-14 11:55:00,28.3,28.31,28.24,28.24,30859.662013225567,10.0853,10.0889,10.0639,10.0639,30859.662
2008-02-14 12:00:00,28.24,28.25,28.14,28.16,56453.58804800391,10.0639,10.0675,10.0283,10.0354,56453.588
2008-02-14 12:05:00,28.16,28.3,28.14,28.3,32329.16972814107,10.0354,10.0853,10.0283,10.0853,32329.1697
2008-02-14 12:10:00,28.3,28.31,28.26,28.31,18368.84643644379,10.0853,10.0889,10.071,10.0889,18368.8464
2008-02-14 12:15:00,28.43,28.43,28.3,28.34,17389.17462650012,10.1316,10.1316,10.0853,10.0996,17389.1746
2008-02-14 12:20:00,28.33,28.34,28.3,28.33,17021.797697771246,10.096,10.0996,10.0853,10.096,17021.7977
2008-02-14 12:25:00,28.33,28.38,28.32,28.33,15919.666911584618,10.096,10.1138,10.0924,10.096,15919.6669
2008-02-14 12:30:00,28.33,28.34,28.3,28.31,26940.974773450893,10.096,10.0996,10.0853,10.0889,26940.9748
2008-02-14 12:35:00,28.31,28.31,28.28,28.29,23022.28753367621,10.0889,10.0889,10.0782,10.0817,23022.2875
2008-02-14 12:40:00,28.29,28.3,28.25,28.26,29879.990203281897,10.0817,10.0853,10.0675,10.071,29879.9902
2008-02-14 12:45:00,28.26,28.29,28.23,28.25,45187.36223365172,10.071,10.0817,10.0604,10.0675,45187.3622
2008-02-14 12:50:00,28.25,28.3,28.25,28.3,23634.58241489101,10.0675,10.0853,10.0675,10.0853,23634.5824
2008-02-14 12:55:00,28.3,28.3,28.16,28.16,28532.94146460936,10.0853,10.0853,10.0354,10.0354,28532.9415
2008-02-14 13:00:00,28.18,28.21,28.15,28.18,46901.78790105315,10.0425,10.0532,10.0318,10.0425,46901.7879
2008-02-14 13:05:00,28.18,28.18,28.08,28.09,75802.10629439137,10.0425,10.0425,10.0069,10.0105,75802.1063
2008-02-14 13:10:00,28.08,28.17,28.06,28.12,35268.185157972075,10.0069,10.039,9.9998,10.0212,35268.1852
2008-02-14 13:15:00,28.12,28.13,28.05,28.12,30982.120989468527,10.0212,10.0247,9.9962,10.0212,30982.121
2008-02-14 13:20:00,28.12,28.12,28.08,28.11,20328.19005633113,10.0212,10.0212,10.0069,10.0176,20328.1901
2008-02-14 13:25:00,28.11,28.13,28.07,28.11,14817.53612539799,10.0176,10.0247,10.0033,10.0176,14817.5361
2008-02-14 13:30:00,28.11,28.21,28.1,28.2,25593.926034778346,10.0176,10.0532,10.014,10.0497,25593.926
2008-02-14 13:35:00,28.19,28.22,28.16,28.18,51065.39309331374,10.0461,10.0568,10.0354,10.0425,51065.3931
2008-02-14 13:40:00,28.17,28.18,28.15,28.16,22165.074699975507,10.039,10.0425,10.0318,10.0354,22165.0747
2008-02-14 13:45:00,28.16,28.21,28.16,28.2,21552.779818760715,10.0354,10.0532,10.0354,10.0497,21552.7798
2008-02-14 13:50:00,28.2,28.21,28.12,28.12,55351.45726181729,10.0497,10.0532,10.0212,10.0212,55351.4573
2008-02-14 13:55:00,28.13,28.28,28.13,28.25,24859.1721773206,10.0247,10.0782,10.0247,10.0675,24859.1722
2008-02-14 14:00:00,28.24,28.3,28.24,28.25,23757.041391133967,10.0639,10.0853,10.0639,10.0675,23757.0414
2008-02-14 14:05:00,28.25,28.28,28.23,28.24,27185.89272593681,10.0675,10.0782,10.0604,10.0639,27185.8927
2008-02-14 14:10:00,28.25,28.27,28.21,28.23,31594.41587068332,10.0675,10.0746,10.0532,10.0604,31594.4159
2008-02-14 14:15:00,28.22,28.26,28.18,28.25,20573.10800881705,10.0568,10.071,10.0425,10.0675,20573.108
2008-02-14 14:20:00,28.25,28.29,28.21,28.28,28900.318393338228,10.0675,10.0817,10.0532,10.0782,28900.3184
2008-02-14 14:25:00,28.27,28.34,28.25,28.28,42983.10066127847,10.0746,10.0996,10.0675,10.0782,42983.1007
2008-02-14 14:30:00,28.27,28.3,28.25,28.28,17266.715650257163,10.0746,10.0853,10.0675,10.0782,17266.7157
2008-02-14 14:35:00,28.29,28.3,28.23,28.25,30247.36713201077,10.0817,10.0853,10.0604,10.0675,30247.3671
2008-02-14 14:40:00,28.25,28.25,28.17,28.21,31227.038941954444,10.0675,10.0675,10.039,10.0532,31227.0389
2008-02-14 14:45:00,28.21,28.22,28.07,28.09,71271.1241734019,10.0532,10.0568,10.0033,10.0105,71271.1242
2008-02-14 14:50:00,28.09,28.16,28.07,28.11,34288.513348028406,10.0105,10.0354,10.0033,10.0176,34288.5133
2008-02-14 14:55:00,28.11,28.19,28.1,28.19,31961.7927994122,10.0176,10.0461,10.014,10.0461,31961.7928
2008-02-14 15:00:00,28.2,28.23,28.15,28.17,43105.55963752143,10.0497,10.0604,10.0318,10.039,43105.5596
2008-02-14 15:05:00,28.16,28.16,28.11,28.16,41268.67499387705,10.0354,10.0354,10.0176,10.0354,41268.675
2008-02-14 15:10:00,28.16,28.28,28.16,28.25,47391.62380602498,10.0354,10.0782,10.0354,10.0675,47391.6238
2008-02-14 15:15:00,28.25,28.29,28.23,28.29,64535.88048003918,10.0675,10.0817,10.0604,10.0817,64535.8805
2008-02-14 15:20:00,28.29,28.3,28.21,28.25,67842.27283859906,10.0817,10.0853,10.0532,10.0675,67842.2728
2008-02-14 15:25:00,28.25,28.3,28.23,28.28,42615.7237325496,10.0675,10.0853,10.0604,10.0782,42615.7237
2008-02-14 15:30:00,28.26,28.3,28.21,28.28,74699.97550820475,10.071,10.0853,10.0532,10.0782,74699.9755
2008-02-14 15:35:00,28.27,28.3,28.21,28.25,52289.98285574332,10.0746,10.0853,10.0532,10.0675,52289.9829
2008-02-14 15:40:00,28.25,28.25,28.15,28.21,75679.64731814842,10.0675,10.0675,10.0318,10.0532,75679.6473
2008-02-14 15:45:00,28.21,28.21,28.11,28.16,99681.6066617683,10.0532,10.0532,10.0176,10.0354,99681.6067
2008-02-14 15:50:00,28.16,28.16,28.06,28.06,104090.1298065148,10.0354,10.0354,9.9998,9.9998,104090.1298
2008-02-14 15:55:00,28.06,28.12,28.02,28.05,225814.35219201565,9.9998,10.0212,9.9855,9.9962,225814.3522
2008-02-15 09:30:00,27.99,28.08,27.87,27.96,440729.855498408,9.9748,10.0069,9.9321,9.9641,440729.8555
2008-02-15 09:35:00,27.98,28.0,27.82,27.87,47269.16482978202,9.9713,9.9784,9.9142,9.9321,47269.1648
2008-02-15 09:40:00,27.9,27.98,27.86,27.96,52412.44183198628,9.9428,9.9713,9.9285,9.9641,52412.4418
2008-02-15 09:45:00,27.96,27.98,27.85,27.92,53514.57261817291,9.9641,9.9713,9.9249,9.9499,53514.5726
2008-02-15 09:50:00,27.91,27.98,27.81,27.81,51432.77002204261,9.9463,9.9713,9.9107,9.9107,51432.77
2008-02-15 09:55:00,27.81,27.84,27.69,27.76,87680.62698995836,9.9107,9.9214,9.8679,9.8929,87680.627
2008-02-15 10:00:00,27.76,27.81,27.73,27.75,45432.28018613764,9.8929,9.9107,9.8822,9.8893,45432.2802
2008-02-15 10:05:00,27.75,27.75,27.67,27.7,46289.49301983835,9.8893,9.8893,9.8608,9.8715,46289.493
2008-02-15 10:10:00,27.7,27.84,27.7,27.81,54004.408523144746,9.8715,9.9214,9.8715,9.9107,54004.4085
2008-02-15 10:15:00,27.81,27.83,27.68,27.69,75434.7293656625,9.9107,9.9178,9.8644,9.8679,75434.7294
2008-02-15 10:20:00,27.69,27.73,27.68,27.72,26818.51579720793,9.8679,9.8822,9.8644,9.8786,26818.5158
2008-02-15 10:25:00,27.72,27.76,27.69,27.71,19593.436198873376,9.8786,9.8929,9.8679,9.875,19593.4362
2008-02-15 10:30:00,27.7,27.83,27.69,27.81,35880.48003918687,9.8715,9.9178,9.8679,9.9107,35880.48
2008-02-15 10:35:00,27.81,27.86,27.78,27.85,32696.546656869945,9.9107,9.9285,9.9,9.9249,32696.5467
2008-02-15 10:40:00,27.85,27.9,27.85,27.86,57555.71883419054,9.9249,9.9428,9.9249,9.9285,57555.7188
2008-02-15 10:45:00,27.86,27.89,27.83,27.83,69556.69850600048,9.9285,9.9392,9.9178,9.9178,69556.6985
2008-02-15 10:50:00,27.83,27.87,27.81,27.85,169483.2231202547,9.9178,9.9321,9.9107,9.9249,169483.2231
2008-02-15 10:55:00,27.85,27.91,27.85,27.9,58412.93166789125,9.9249,9.9463,9.9249,9.9428,58412.9317
2008-02-15 11:00:00,27.9,27.95,27.89,27.91,51555.22899828557,9.9428,9.9606,9.9392,9.9463,51555.229
2008-02-15 11:05:00,27.92,27.93,27.81,27.82,31227.038941954444,9.9499,9.9534,9.9107,9.9142,31227.0389
2008-02-15 11:10:00,27.81,27.89,27.8,27.89,30492.28508449669,9.9107,9.9392,9.9071,9.9392,30492.2851
2008-02-15 11:15:00,27.87,27.89,27.82,27.85,29267.695322067106,9.9321,9.9392,9.9142,9.9249,29267.6953
2008-02-15 11:20:00,27.85,27.85,27.75,27.75,22165.074699975507,9.9249,9.9249,9.8893,9.8893,22165.0747
2008-02-15 11:25:00,27.74,27.83,27.72,27.83,25593.926034778346,9.8857,9.9178,9.8786,9.9178,25593.926
2008-02-15 11:30:00,27.82,27.84,27.76,27.76,66985.06000489835,9.9142,9.9214,9.8929,9.8929,66985.06
2008-02-15 11:35:00,27.76,27.76,27.67,27.74,56331.12907176096,9.8929,9.8929,9.8608,9.8857,56331.1291
2008-02-15 11:40:00,27.75,27.78,27.66,27.77,104579.96571148664,9.8893,9.9,9.8572,9.8964,104579.9657
2008-02-15 11:45:00,27.77,27.78,27.63,27.63,47636.541758510895,9.8964,9.9,9.8465,9.8465,47636.5418
2008-02-15 11:50:00,27.64,27.69,27.62,27.69,23144.746509919176,9.8501,9.8679,9.843,9.8679,23144.7465
2008-02-15 11:55:00,27.68,27.72,27.67,27.72,12613.274553024736,9.8644,9.8786,9.8608,9.8786,12613.2746
2008-02-15 12:00:00,27.71,27.8,27.7,27.72,41880.96987509184,9.875,9.9071,9.8715,9.8786,41880.9699
2008-02-15 12:05:00,27.71,27.72,27.65,27.67,40778.83908890522,9.875,9.8786,9.8537,9.8608,40778.8391
2008-02-15 12:10:00,27.67,27.68,27.65,27.66,17756.551555228998,9.8608,9.8644,9.8537,9.8572,17756.5516
2008-02-15 12:15:00,27.67,27.68,27.65,27.66,10164.095028165564,9.8608,9.8644,9.8537,9.8572,10164.095
2008-02-15 12:20:00,27.64,27.67,27.6,27.62,37962.28263531717,9.8501,9.8608,9.8358,9.843,37962.2826
2008-02-15 12:25:00,27.61,27.62,27.52,27.53,26451.13886847905,9.8394,9.843,9.8073,9.8109,26451.1389
2008-02-15 12:30:00,27.53,27.56,27.5,27.53,30492.28508449669,9.8109,9.8216,9.8002,9.8109,30492.2851
2008-02-15 12:35:00,27.53,27.57,27.53,27.54,15184.913054126866,9.8109,9.8252,9.8109,9.8145,15184.9131
2008-02-15 12:40:00,27.54,27.58,27.54,27.56,10776.389909380356,9.8145,9.8287,9.8145,9.8216,10776.3899
2008-02-15 12:45:00,27.55,27.58,27.54,27.57,18613.764388929707,9.818,9.8287,9.8145,9.8252,18613.7644
2008-02-15 12:50:00,27.58,27.59,27.53,27.58,27675.728630908645,9.8287,9.8323,9.8109,9.8287,27675.7286
2008-02-15 12:55:00,27.59,27.62,27.59,27.62,13103.11045799657,9.8323,9.843,9.8323,9.843,13103.1105
2008-02-15 13:00:00,27.62,27.63,27.58,27.58,17511.63360274308,9.843,9.8465,9.8287,9.8287,17511.6336
2008-02-15 13:05:00,27.58,27.58,27.55,27.56,23757.041391133967,9.8287,9.8287,9.818,9.8216,23757.0414
2008-02-15 13:10:00,27.56,27.62,27.55,27.6,37227.52877785941,9.8216,9.843,9.818,9.8358,37227.5288
2008-02-15 13:15:00,27.61,27.64,27.6,27.64,34043.59539554249,9.8394,9.8501,9.8358,9.8501,34043.5954
2008-02-15 13:20:00,27.64,27.66,27.63,27.64,24124.418319862845,9.8501,9.8572,9.8465,9.8501,24124.4183
2008-02-15 13:25:00,27.64,27.66,27.62,27.62,10286.554004408525,9.8501,9.8572,9.843,9.843,10286.554
2008-02-15 13:30:00,27.63,27.63,27.61,27.62,9429.341170707812,9.8465,9.8465,9.8394,9.843,9429.3412
2008-02-15 13:35:00,27.62,27.63,27.6,27.61,12000.979671809942,9.843,9.8465,9.8358,9.8394,12000.9797
2008-02-15 13:40:00,27.61,27.71,27.61,27.71,25226.54910604947,9.8394,9.875,9.8394,9.875,25226.5491
2008-02-15 13:45:00,27.71,27.72,27.67,27.69,24001.959343619885,9.875,9.8786,9.8608,9.8679,24001.9593
2008-02-15 13:50:00,27.7,27.76,27.7,27.73,31104.579965711484,9.8715,9.8929,9.8715,9.8822,31104.58
2008-02-15 13:55:00,27.73,27.81,27.73,27.8,37349.98775410237,9.8822,9.9107,9.8822,9.9071,37349.9878
2008-02-15 14:00:00,27.79,27.81,27.78,27.8,27553.269654665684,9.9036,9.9107,9.9,9.9071,27553.2697
2008-02-15 14:05:00,27.79,27.81,27.75,27.79,24001.959343619885,9.9036,9.9107,9.8893,9.9036,24001.9593
2008-02-15 14:10:00,27.8,27.8,27.74,27.79,25226.54910604947,9.9071,9.9071,9.8857,9.9036,25226.5491
2008-02-15 14:15:00,27.78,27.79,27.71,27.73,39431.790350232666,9.9,9.9036,9.875,9.8822,39431.7904
2008-02-15 14:20:00,27.73,27.76,27.72,27.74,20818.025961302963,9.8822,9.8929,9.8786,9.8857,20818.026
2008-02-15 14:25:00,27.73,27.74,27.71,27.72,16042.125887827577,9.8822,9.8857,9.875,9.8786,16042.1259
2008-02-15 14:30:00,27.72,27.76,27.7,27.73,21430.320842517754,9.8786,9.8929,9.8715,9.8822,21430.3208
2008-02-15 14:35:00,27.74,27.74,27.7,27.74,19960.81312760225,9.8857,9.8857,9.8715,9.8857,19960.8131
2008-02-15 14:40:00,27.74,27.75,27.69,27.71,57188.34190546167,9.8857,9.8893,9.8679,9.875,57188.3419
2008-02-15 14:45:00,27.7,27.72,27.67,27.71,16899.338721528286,9.8715,9.8786,9.8608,9.875,16899.3387
2008-02-15 14:50:00,27.71,27.75,27.7,27.72,16899.338721528286,9.875,9.8893,9.8715,9.8786,16899.3387
2008-02-15 14:55:00,27.73,27.76,27.7,27.73,27675.728630908645,9.8822,9.8929,9.8715,9.8822,27675.7286
2008-02-15 15:00:00,27.72,27.74,27.69,27.72,36615.23389664462,9.8786,9.8857,9.8679,9.8786,36615.2339
2008-02-15 15:05:00,27.72,27.76,27.69,27.71,85843.74234631399,9.8786,9.8929,9.8679,9.875,85843.7423
2008-02-15 15:10:00,27.71,27.75,27.68,27.73,54249.32647563066,9.875,9.8893,9.8644,9.8822,54249.3265
2008-02-15 15:15:00,27.74,27.77,27.72,27.76,79108.49865295125,9.8857,9.8964,9.8786,9.8929,79108.4987
2008-02-15 15:20:00,27.76,27.78,27.75,27.77,58902.767572863086,9.8929,9.9,9.8893,9.8964,58902.7676
2008-02-15 15:25:00,27.78,27.78,27.72,27.73,66495.22409992652,9.9,9.9,9.8786,9.8822,66495.2241
2008-02-15 15:30:00,27.73,27.78,27.72,27.77,26818.51579720793,9.8822,9.9,9.8786,9.8964,26818.5158
2008-02-15 15:35:00,27.78,27.85,27.77,27.85,41146.21601763409,9.9,9.9249,9.8964,9.9249,41146.216
2008-02-15 15:40:00,27.85,27.86,27.81,27.85,44207.69042370805,9.9249,9.9285,9.9107,9.9249,44207.6904
2008-02-15 15:45:00,27.85,27.85,27.76,27.82,171075.18981141318,9.9249,9.9249,9.8929,9.9142,171075.1898
2008-02-15 15:50:00,27.82,27.84,27.81,27.82,63188.83174136664,9.9142,9.9214,9.9107,9.9142,63188.8317
2008-02-15 15:55:00,27.82,27.9,27.82,27.88,170095.5180014695,9.9142,9.9428,9.9142,9.9356,170095.518
2008-02-19 09:30:00,28.39,28.43,28.28,28.43,225936.81116825863,10.1174,10.1316,10.0782,10.1316,225936.8112
2008-02-19 09:35:00,28.43,28.54,28.41,28.53,159074.2101396032,10.1316,10.1708,10.1245,10.1673,159074.2101
2008-02-19 09:40:00,28.53,28.58,28.53,28.58,85721.28337007102,10.1673,10.1851,10.1673,10.1851,85721.2834
2008-02-19 09:45:00,28.58,28.61,28.57,28.61,97967.18099436688,10.1851,10.1958,10.1815,10.1958,97967.181
2008-02-19 09:50:00,28.61,28.62,28.58,28.61,66495.22409992652,10.1958,10.1993,10.1851,10.1958,66495.2241
2008-02-19 09:55:00,28.61,28.61,28.54,28.54,98701.93485182464,10.1958,10.1958,10.1708,10.1708,98701.9349
2008-02-19 10:00:00,28.54,28.62,28.53,28.56,169238.3051677688,10.1708,10.1993,10.1673,10.178,169238.3052
2008-02-19 10:05:00,28.56,28.58,28.52,28.53,101885.86823414156,10.178,10.1851,10.1637,10.1673,101885.8682
2008-02-19 10:10:00,28.53,28.61,28.53,28.56,73108.00881704628,10.1673,10.1958,10.1673,10.178,73108.0088
2008-02-19 10:15:00,28.56,28.62,28.55,28.61,48248.83663972569,10.178,10.1993,10.1744,10.1958,48248.8366
2008-02-19 10:20:00,28.62,28.65,28.59,28.65,78986.0396767083,10.1993,10.21,10.1887,10.21,78986.0397
2008-02-19 10:25:00,28.65,28.65,28.46,28.51,170340.4359539554,10.21,10.21,10.1423,10.1601,170340.436
2008-02-19 10:30:00,28.52,28.52,28.43,28.47,73842.76267450403,10.1637,10.1637,10.1316,10.1459,73842.7627
2008-02-19 10:35:00,28.46,28.53,28.42,28.44,95640.46044575066,10.1423,10.1673,10.1281,10.1352,95640.4604
2008-02-19 10:40:00,28.43,28.47,28.43,28.44,61596.86505020817,10.1316,10.1459,10.1316,10.1352,61596.8651
2008-02-19 10:45:00,28.44,28.47,28.43,28.46,96497.67327945138,10.1352,10.1459,10.1316,10.1423,96497.6733
2008-02-19 10:50:00,28.47,28.5,28.46,28.5,35880.48003918687,10.1459,10.1566,10.1423,10.1566,35880.48
2008-02-19 10:55:00,28.51,28.59,28.51,28.56,42125.88782757776,10.1601,10.1887,10.1601,10.178,42125.8878
2008-02-19 11:00:00,28.56,28.61,28.52,28.61,88170.4628949302,10.178,10.1958,10.1637,10.1958,88170.4629
2008-02-19 11:05:00,28.61,28.65,28.6,28.65,65270.63433749694,10.1958,10.21,10.1922,10.21,65270.6343
2008-02-19 11:10:00,28.65,28.65,28.58,28.58,43840.31349497918,10.21,10.21,10.1851,10.1851,43840.3135
2008-02-19 11:15:00,28.59,28.63,28.56,28.6,64535.88048003918,10.1887,10.2029,10.178,10.1922,64535.8805
2008-02-19 11:20:00,28.59,28.61,28.57,28.58,75434.7293656625,10.1887,10.1958,10.1815,10.1851,75434.7294
2008-02-19 11:25:00,28.58,28.6,28.57,28.59,42370.80578006368,10.1851,10.1922,10.1815,10.1887,42370.8058
2008-02-19 11:30:00,28.58,28.61,28.58,28.59,33063.92358559882,10.1851,10.1958,10.1851,10.1887,33063.9236
2008-02-19 11:35:00,28.58,28.62,28.58,28.59,63066.37276512368,10.1851,10.1993,10.1851,10.1887,63066.3728
2008-02-19 11:40:00,28.59,28.59,28.57,28.59,86700.95518001469,10.1887,10.1887,10.1815,10.1887,86700.9552
2008-02-19 11:45:00,28.58,28.59,28.58,28.58,25226.54910604947,10.1851,10.1887,10.1851,10.1851,25226.5491
2008-02-19 11:50:00,28.58,28.6,28.57,28.59,52534.90080822924,10.1851,10.1922,10.1815,10.1887,52534.9008
2008-02-19 11:55:00,28.59,28.61,28.59,28.61,41023.75704139113,10.1887,10.1958,10.1887,10.1958,41023.757
2008-02-19 12:00:00,28.61,28.64,28.61,28.63,60984.570168993385,10.1958,10.2065,10.1958,10.2029,60984.5702
2008-02-19 12:05:00,28.63,28.66,28.62,28.63,67842.27283859906,10.2029,10.2136,10.1993,10.2029,67842.2728
2008-02-19 12:10:00,28.64,28.69,28.64,28.69,69434.23952975753,10.2065,10.2243,10.2065,10.2243,69434.2395
2008-02-19 12:15:00,28.68,28.7,28.67,28.7,68577.02669605681,10.2207,10.2279,10.2172,10.2279,68577.0267
2008-02-19 12:20:00,28.7,28.74,28.69,28.71,132500.6122948812,10.2279,10.2421,10.2243,10.2314,132500.6123
2008-02-19 12:25:00,28.71,28.76,28.71,28.72,24369.336272348763,10.2314,10.2492,10.2314,10.235,24369.3363
2008-02-19 12:30:00,28.71,28.74,28.68,28.7,40901.29806514817,10.2314,10.2421,10.2207,10.2279,40901.2981
2008-02-19 12:35:00,28.71,28.73,28.64,28.65,45064.90325740876,10.2314,10.2385,10.2065,10.21,45064.9033
2008-02-19 12:40:00,28.65,28.65,28.62,28.62,23022.28753367621,10.21,10.21,10.1993,10.1993,23022.2875
2008-02-19 12:45:00,28.62,28.64,28.61,28.62,20818.025961302963,10.1993,10.2065,10.1958,10.1993,20818.026
2008-02-19 12:50:00,28.63,28.68,28.63,28.65,27308.351702179767,10.2029,10.2207,10.2029,10.21,27308.3517
2008-02-19 12:55:00,28.66,28.7,28.63,28.65,12858.192505510651,10.2136,10.2279,10.2029,10.21,12858.1925
2008-02-19 13:00:00,28.65,28.71,28.65,28.7,39554.24932647563,10.21,10.2314,10.21,10.2279,39554.2493
2008-02-19 13:05:00,28.7,28.73,28.69,28.73,44330.14939995101,10.2279,10.2385,10.2243,10.2385,44330.1494
2008-02-19 13:10:00,28.72,28.76,28.72,28.73,40656.38011266226,10.235,10.2492,10.235,10.2385,40656.3801
2008-02-19 13:15:00,28.74,28.79,28.73,28.78,38574.57751653196,10.2421,10.2599,10.2385,10.2564,38574.5775
2008-02-19 13:20:00,28.78,28.79,28.76,28.78,45432.28018613764,10.2564,10.2599,10.2492,10.2564,45432.2802
2008-02-19 13:25:00,28.78,28.83,28.77,28.8,26573.59784472201,10.2564,10.2742,10.2528,10.2635,26573.5978
2008-02-19 13:30:00,28.79,28.83,28.79,28.82,29390.154298310063,10.2599,10.2742,10.2599,10.2706,29390.1543
2008-02-19 13:35:00,28.83,28.85,28.83,28.85,36002.93901542983,10.2742,10.2813,10.2742,10.2813,36002.939
2008-02-19 13:40:00,28.86,28.87,28.83,28.83,36125.397991672784,10.2849,10.2884,10.2742,10.2742,36125.398
2008-02-19 13:45:00,28.83,28.83,28.79,28.79,29022.77736958119,10.2742,10.2742,10.2599,10.2599,29022.7774
2008-02-19 13:50:00,28.8,28.85,28.79,28.83,30124.90815576781,10.2635,10.2813,10.2599,10.2742,30124.9082
2008-02-19 13:55:00,28.83,28.83,28.79,28.79,39186.87239774675,10.2742,10.2742,10.2599,10.2599,39186.8724
2008-02-19 14:00:00,28.78,28.8,28.75,28.75,30369.82610825373,10.2564,10.2635,10.2457,10.2457,30369.8261
2008-02-19 14:05:00,28.75,28.79,28.73,28.74,31471.95689444036,10.2457,10.2599,10.2385,10.2421,31471.9569
2008-02-19 14:10:00,28.74,28.76,28.71,28.74,23757.041391133967,10.2421,10.2492,10.2314,10.2421,23757.0414
2008-02-19 14:15:00,28.73,28.83,28.73,28.81,31227.038941954444,10.2385,10.2742,10.2385,10.2671,31227.0389
2008-02-19 14:20:00,28.8,28.88,28.77,28.85,60127.35733529268,10.2635,10.292,10.2528,10.2813,60127.3573
2008-02-19 14:25:00,28.85,28.87,28.82,28.82,63556.20867009551,10.2813,10.2884,10.2706,10.2706,63556.2087
2008-02-19 14:30:00,28.81,28.81,28.74,28.74,52902.27773695812,10.2671,10.2671,10.2421,10.2421,52902.2777
2008-02-19 14:35:00,28.74,28.75,28.65,28.66,90497.1834435464,10.2421,10.2457,10.21,10.2136,90497.1834
2008-02-19 14:40:00,28.66,28.68,28.62,28.63,30982.120989468527,10.2136,10.2207,10.1993,10.2029,30982.121
2008-02-19 14:45:00,28.62,28.63,28.56,28.58,45799.65711486652,10.1993,10.2029,10.178,10.1851,45799.6571
2008-02-19 14:50:00,28.59,28.59,28.49,28.54,57065.88292921871,10.1887,10.1887,10.153,10.1708,57065.8829
2008-02-19 14:55:00,28.53,28.55,28.46,28.46,102498.16311535636,10.1673,10.1744,10.1423,10.1423,102498.1631
2008-02-19 15:00:00,28.46,28.48,28.44,28.46,91476.85525349008,10.1423,10.1495,10.1352,10.1423,91476.8553
2008-02-19 15:05:00,28.46,28.52,28.46,28.51,58902.767572863086,10.1423,10.1637,10.1423,10.1601,58902.7676
2008-02-19 15:10:00,28.5,28.53,28.5,28.51,38697.03649277492,10.1566,10.1673,10.1566,10.1601,38697.0365
2008-02-19 15:15:00,28.51,28.55,28.5,28.55,46779.32892481019,10.1601,10.1744,10.1566,10.1744,46779.3289
2008-02-19 15:20:00,28.55,28.57,28.5,28.54,50942.93411707078,10.1744,10.1815,10.1566,10.1708,50942.9341
2008-02-19 15:25:00,28.53,28.56,28.49,28.52,39309.33137398971,10.1673,10.178,10.153,10.1637,39309.3314
2008-02-19 15:30:00,28.52,28.54,28.5,28.52,44452.60837619397,10.1637,10.1708,10.1566,10.1637,44452.6084
2008-02-19 15:35:00,28.52,28.57,28.52,28.56,74087.68062698995,10.1637,10.1815,10.1637,10.178,74087.6806
2008-02-19 15:40:00,28.56,28.65,28.56,28.61,91844.23218221896,10.178,10.21,10.178,10.1958,91844.2322
2008-02-19 15:45:00,28.61,28.64,28.56,28.56,118050.45309821208,10.1958,10.2065,10.178,10.178,118050.4531
2008-02-19 15:50:00,28.56,28.6,28.52,28.56,234141.56257653685,10.178,10.1922,10.1637,10.178,234141.5626
2008-02-19 15:55:00,28.56,28.61,28.54,28.56,281900.5633112907,10.178,10.1958,10.1708,10.178,281900.5633
2008-02-20 09:30:00,28.57,28.66,28.47,28.52,88905.21675238795,10.1815,10.2136,10.1459,10.1637,88905.2168
2008-02-20 09:35:00,28.52,28.65,28.51,28.65,59025.226549106046,10.1637,10.21,10.1601,10.21,59025.2265
2008-02-20 09:40:00,28.64,28.79,28.64,28.79,84619.1525838844,10.2065,10.2599,10.2065,10.2599,84619.1526
2008-02-20 09:45:00,28.79,28.83,28.66,28.79,114376.68381092334,10.2599,10.2742,10.2136,10.2599,114376.6838
2008-02-20 09:50:00,28.78,28.82,28.74,28.75,75067.35243693362,10.2564,10.2706,10.2421,10.2457,75067.3524
2008-02-20 09:55:00,28.75,28.75,28.67,28.74,109233.40680871908,10.2457,10.2457,10.2172,10.2421,109233.4068
2008-02-20 10:00:00,28.74,28.78,28.72,28.75,147318.1484202792,10.2421,10.2564,10.235,10.2457,147318.1484
2008-02-20 10:05:00,28.75,28.81,28.73,28.81,81190.30124908155,10.2457,10.2671,10.2385,10.2671,81190.3012
2008-02-20 10:10:00,28.81,28.82,28.77,28.79,50330.63923585598,10.2671,10.2706,10.2528,10.2599,50330.6392
2008-02-20 10:15:00,28.79,28.81,28.78,28.79,101885.86823414156,10.2599,10.2671,10.2564,10.2599,101885.8682
2008-02-20 10:20:00,28.79,28.8,28.76,28.79,79230.95762919422,10.2599,10.2635,10.2492,10.2599,79230.9576
2008-02-20 10:25:00,28.8,28.8,28.75,28.77,236468.28312515304,10.2635,10.2635,10.2457,10.2528,236468.2831
2008-02-20 10:30:00,28.78,28.79,28.75,28.75,152706.34337496938,10.2564,10.2599,10.2457,10.2457,152706.3434
2008-02-20 10:35:00,28.75,28.77,28.7,28.74,96252.75532696546,10.2457,10.2528,10.2279,10.2421,96252.7553
2008-02-20 10:40:00,28.74,28.82,28.73,28.79,100538.819495469,10.2421,10.2706,10.2385,10.2599,100538.8195
2008-02-20 10:45:00,28.8,28.8,28.7,28.71,68332.1087435709,10.2635,10.2635,10.2279,10.2314,68332.1087
2008-02-20 10:50:00,28.71,28.73,28.7,28.72,93068.82194464852,10.2314,10.2385,10.2279,10.235,93068.8219
2008-02-20 10:55:00,28.72,28.76,28.7,28.75,70046.53441097232,10.235,10.2492,10.2279,10.2457,70046.5344
2008-02-20 11:00:00,28.75,28.76,28.71,28.75,71393.58314964487,10.2457,10.2492,10.2314,10.2457,71393.5831
2008-02-20 11:05:00,28.75,28.76,28.7,28.74,48003.91868723977,10.2457,10.2492,10.2279,10.2421,48003.9187
2008-02-20 11:10:00,28.74,28.77,28.74,28.74,37717.36468283125,10.2421,10.2528,10.2421,10.2421,37717.3647
2008-02-20 11:15:00,28.74,28.76,28.74,28.75,59759.9804065638,10.2421,10.2492,10.2421,10.2457,59759.9804
2008-02-20 11:20:00,28.75,28.76,28.7,28.71,56331.12907176096,10.2457,10.2492,10.2279,10.2314,56331.1291
2008-02-20 11:25:00,28.71,28.75,28.71,28.75,73352.9267695322,10.2314,10.2457,10.2314,10.2457,73352.9268
2008-02-20 11:30:00,28.74,28.75,28.72,28.73,23634.58241489101,10.2421,10.2457,10.235,10.2385,23634.5824
2008-02-20 11:35:00,28.72,28.74,28.7,28.7,186260.10286554004,10.235,10.2421,10.2279,10.2279,186260.1029
2008-02-20 11:40:00,28.7,28.7,28.69,28.7,12490.815576781775,10.2279,10.2279,10.2243,10.2279,12490.8156
2008-02-20 11:45:00,28.7,28.72,28.66,28.68,42738.18270879255,10.2279,10.235,10.2136,10.2207,42738.1827
2008-02-20 11:50:00,28.69,28.69,28.63,28.65,28900.318393338228,10.2243,10.2243,10.2029,10.21,28900.3184
2008-02-20 11:55:00,28.66,28.68,28.61,28.65,73965.221650747,10.2136,10.2207,10.1958,10.21,73965.2217
2008-02-20 12:00:00,28.65,28.74,28.62,28.74,70291.45236345823,10.21,10.2421,10.1993,10.2421,70291.4524
2008-02-20 12:05:00,28.73,28.77,28.7,28.74,80578.00636786676,10.2385,10.2528,10.2279,10.2421,80578.0064
2008-02-20 12:10:00,28.74,28.82,28.7,28.8,79720.79353416605,10.2421,10.2706,10.2279,10.2635,79720.7935
2008-02-20 12:15:00,28.8,28.84,28.7,28.72,103967.67083027185,10.2635,10.2777,10.2279,10.235,103967.6708
2008-02-20 12:20:00,28.72,28.83,28.72,28.74,93558.65784962036,10.235,10.2742,10.235,10.2421,93558.6578
2008-02-20 12:25:00,28.74,28.79,28.7,28.73,36737.69287288758,10.2421,10.2599,10.2279,10.2385,36737.6929
2008-02-20 12:30:00,28.73,28.78,28.72,28.72,26206.22091599314,10.2385,10.2564,10.235,10.235,26206.2209
2008-02-20 12:35:00,28.72,28.76,28.7,28.71,22899.82855743326,10.235,10.2492,10.2279,10.2314,22899.8286
2008-02-20 12:40:00,28.71,28.73,28.68,28.7,31471.95689444036,10.2314,10.2385,10.2207,10.2279,31471.9569
2008-02-20 12:45:00,28.7,28.77,28.7,28.77,35390.64413421504,10.2279,10.2528,10.2279,10.2528,35390.6441
2008-02-20 12:50:00,28.75,28.82,28.75,28.79,19715.895175116333,10.2457,10.2706,10.2457,10.2599,19715.8952
2008-02-20 12:55:00,28.79,28.81,28.78,28.79,14327.700220426155,10.2599,10.2671,10.2564,10.2599,14327.7002
2008-02-20 13:00:00,28.79,28.87,28.79,28.85,36370.31594415871,10.2599,10.2884,10.2599,10.2813,36370.3159
2008-02-20 13:05:00,28.86,28.94,28.84,28.85,59270.14450159196,10.2849,10.3134,10.2777,10.2813,59270.1445
2008-02-20 13:10:00,28.85,28.94,28.85,28.93,29512.613274553023,10.2813,10.3134,10.2813,10.3098,29512.6133
2008-02-20 13:15:00,28.93,28.95,28.89,28.91,59882.43938280676,10.3098,10.3169,10.2956,10.3027,59882.4394
2008-02-20 13:20:00,28.91,28.92,28.86,28.87,25226.54910604947,10.3027,10.3063,10.2849,10.2884,25226.5491
2008-02-20 13:25:00,28.87,28.92,28.87,28.88,19593.436198873376,10.2884,10.3063,10.2884,10.292,19593.4362
2008-02-20 13:30:00,28.89,28.89,28.81,28.83,33063.92358559882,10.2956,10.2956,10.2671,10.2742,33063.9236
2008-02-20 13:35:00,28.85,28.88,28.78,28.79,72250.79598334557,10.2813,10.292,10.2564,10.2599,72250.796
2008-02-20 13:40:00,28.81,28.83,28.77,28.78,53147.19568944403,10.2671,10.2742,10.2528,10.2564,53147.1957
2008-02-20 13:45:00,28.79,28.8,28.75,28.78,58657.84962037717,10.2599,10.2635,10.2457,10.2564,58657.8496
2008-02-20 13:50:00,28.79,28.87,28.76,28.87,69924.07543472936,10.2599,10.2884,10.2492,10.2884,69924.0754
2008-02-20 13:55:00,28.87,28.87,28.82,28.83,79965.71148665197,10.2884,10.2884,10.2706,10.2742,79965.7115
2008-02-20 14:00:00,28.83,28.92,28.72,28.79,111437.66838109231,10.2742,10.3063,10.235,10.2599,111437.6684
2008-02-20 14:05:00,28.79,28.9,28.79,28.84,45799.65711486652,10.2599,10.2991,10.2599,10.2777,45799.6571
2008-02-20 14:10:00,28.84,28.86,28.8,28.84,30002.449179524858,10.2777,10.2849,10.2635,10.2777,30002.4492
2008-02-20 14:15:00,28.85,28.87,28.79,28.85,47146.70585353906,10.2813,10.2884,10.2599,10.2813,47146.7059
2008-02-20 14:20:00,28.85,28.89,28.77,28.87,66250.3061474406,10.2813,10.2956,10.2528,10.2884,66250.3061
2008-02-20 14:25:00,28.87,28.92,28.86,28.9,57310.80088170463,10.2884,10.3063,10.2849,10.2991,57310.8009
2008-02-20 14:30:00,28.9,28.96,28.87,28.92,69434.23952975753,10.2991,10.3205,10.2884,10.3063,69434.2395
2008-02-20 14:35:00,28.92,28.95,28.89,28.95,27063.43374969385,10.3063,10.3169,10.2956,10.3169,27063.4337
2008-02-20 14:40:00,28.94,28.99,28.92,28.98,44330.14939995101,10.3134,10.3312,10.3063,10.3276,44330.1494
2008-02-20 14:45:00,28.98,29.13,28.97,29.13,125520.45064903256,10.3276,10.3811,10.3241,10.3811,125520.4506
2008-02-20 14:50:00,29.12,29.13,29.05,29.06,126132.74553024735,10.3775,10.3811,10.3526,10.3561,126132.7455
2008-02-20 14:55:00,29.06,29.09,29.02,29.08,83272.10384521185,10.3561,10.3668,10.3419,10.3633,83272.1038
2008-02-20 15:00:00,29.09,29.15,29.05,29.15,67229.97795738427,10.3668,10.3882,10.3526,10.3882,67229.978
2008-02-20 15:05:00,29.15,29.18,29.1,29.11,93558.65784962036,10.3882,10.3989,10.3704,10.374,93558.6578
2008-02-20 15:10:00,29.1,29.11,29.01,29.02,97844.72201812392,10.3704,10.374,10.3383,10.3419,97844.722
2008-02-20 15:15:00,29.01,29.03,28.93,28.95,76659.31912809209,10.3383,10.3455,10.3098,10.3169,76659.3191
2008-02-20 15:20:00,28.95,28.99,28.91,28.92,66495.22409992652,10.3169,10.3312,10.3027,10.3063,66495.2241
2008-02-20 15:25:00,28.92,28.98,28.91,28.96,46901.78790105315,10.3063,10.3276,10.3027,10.3205,46901.7879
2008-02-20 15:30:00,28.96,29.0,28.92,29.0,70658.82929218712,10.3205,10.3348,10.3063,10.3348,70658.8293
2008-02-20 15:35:00,29.0,29.15,29.0,29.14,107151.60421258878,10.3348,10.3882,10.3348,10.3847,107151.6042
2008-02-20 15:40:00,29.14,29.2,28.72,29.19,484325.2510409013,10.3847,10.406,10.235,10.4025,484325.251
2008-02-20 15:45:00,29.19,29.24,29.17,29.24,285819.2505510654,10.4025,10.4203,10.3953,10.4203,285819.2506
2008-02-20 15:50:00,29.24,29.27,29.23,29.23,297575.3122703894,10.4203,10.431,10.4167,10.4167,297575.3123
2008-02-20 15:55:00,29.23,29.27,29.2,29.27,250183.6884643644,10.4167,10.431,10.406,10.431,250183.6885
2008-02-21 09:30:00,29.81,30.01,29.55,29.63,278961.5478814597,10.6234,10.6947,10.5308,10.5593,278961.5479
2008-02-21 09:35:00,29.63,29.63,29.14,29.39,174504.041146216,10.5593,10.5593,10.3847,10.4737,174504.0411
2008-02-21 09:40:00,29.38,29.53,29.37,29.5,157359.7844722018,10.4702,10.5236,10.4666,10.5129,157359.7845
2008-02-21 09:45:00,29.5,29.54,29.39,29.42,97722.26304188096,10.5129,10.5272,10.4737,10.4844,97722.263
2008-02-21 09:50:00,29.42,29.48,29.4,29.41,129071.76096007836,10.4844,10.5058,10.4773,10.4809,129071.761
2008-02-21 09:55:00,29.41,29.46,29.32,29.42,162870.43840313493,10.4809,10.4987,10.4488,10.4844,162870.4384
2008-02-21 10:00:00,29.42,29.49,29.29,29.49,249816.3115356356,10.4844,10.5094,10.4381,10.5094,249816.3115
2008-02-21 10:05:00,29.49,29.5,29.43,29.48,107518.98114131764,10.5094,10.5129,10.488,10.5058,107518.9811
2008-02-21 10:10:00,29.48,29.5,29.41,29.42,151481.7536125398,10.5058,10.5129,10.4809,10.4844,151481.7536
2008-02-21 10:15:00,29.43,29.44,29.38,29.42,88782.75777614498,10.488,10.4916,10.4702,10.4844,88782.7578
2008-02-21 10:20:00,29.42,29.45,29.36,29.4,67719.81386235611,10.4844,10.4951,10.4631,10.4773,67719.8139
2008-02-21 10:25:00,29.4,29.41,29.32,29.36,83761.93975018368,10.4773,10.4809,10.4488,10.4631,83761.9398
2008-02-21 10:30:00,29.37,29.43,29.32,29.37,146828.31251530736,10.4666,10.488,10.4488,10.4666,146828.3125
2008-02-21 10:35:00,29.38,29.43,29.37,29.42,85966.20132255694,10.4702,10.488,10.4666,10.4844,85966.2013
2008-02-21 10:40:00,29.41,29.41,29.29,29.29,78741.12172422238,10.4809,10.4809,10.4381,10.4381,78741.1217
2008-02-21 10:45:00,29.3,29.45,29.28,29.41,128214.54812637766,10.4417,10.4951,10.4345,10.4809,128214.5481
2008-02-21 10:50:00,29.41,29.48,29.39,29.41,93313.73989713444,10.4809,10.5058,10.4737,10.4809,93313.7399
2008-02-21 10:55:00,29.41,29.45,29.34,29.37,71516.04212588782,10.4809,10.4951,10.4559,10.4666,71516.0421
2008-02-21 11:00:00,29.37,29.45,29.36,29.43,60984.570168993385,10.4666,10.4951,10.4631,10.488,60984.5702
2008-02-21 11:05:00,29.43,29.56,29.42,29.52,186994.8567229978,10.488,10.5343,10.4844,10.5201,186994.8567
2008-02-21 11:10:00,29.52,29.54,29.45,29.45,135929.46362968403,10.5201,10.5272,10.4951,10.4951,135929.4636
2008-02-21 11:15:00,29.44,29.44,29.36,29.36,89517.51163360274,10.4916,10.4916,10.4631,10.4631,89517.5116
2008-02-21 11:20:00,29.36,29.41,29.31,29.36,176096.00783737446,10.4631,10.4809,10.4452,10.4631,176096.0078
2008-02-21 11:25:00,29.36,29.47,29.32,29.45,61351.94709772226,10.4631,10.5023,10.4488,10.4951,61351.9471
2008-02-21 11:30:00,29.45,29.49,29.44,29.45,55473.91623806024,10.4951,10.5094,10.4916,10.4951,55473.9162
2008-02-21 11:35:00,29.44,29.46,29.39,29.44,46167.03404359539,10.4916,10.4987,10.4737,10.4916,46167.034
2008-02-21 11:40:00,29.45,29.46,29.39,29.4,46411.95199608131,10.4951,10.4987,10.4737,10.4773,46411.952
2008-02-21 11:45:00,29.4,29.41,29.36,29.36,217854.5187362233,10.4773,10.4809,10.4631,10.4631,217854.5187
2008-02-21 11:50:00,29.36,29.38,29.35,29.36,33063.92358559882,10.4631,10.4702,10.4595,10.4631,33063.9236
2008-02-21 11:55:00,29.36,29.38,29.32,29.35,69556.69850600048,10.4631,10.4702,10.4488,10.4595,69556.6985
2008-02-21 12:00:00,29.35,29.36,29.3,29.31,54004.408523144746,10.4595,10.4631,10.4417,10.4452,54004.4085
2008-02-21 12:05:00,29.3,29.32,29.28,29.28,64413.42150379622,10.4417,10.4488,10.4345,10.4345,64413.4215
2008-02-21 12:10:00,29.28,29.3,29.23,29.26,71760.96007837374,10.4345,10.4417,10.4167,10.4274,71760.9601
2008-02-21 12:15:00,29.26,29.28,29.17,29.19,68209.64976732794,10.4274,10.4345,10.3953,10.4025,68209.6498
2008-02-21 12:20:00,29.19,29.19,29.11,29.12,94538.32965956404,10.4025,10.4025,10.374,10.3775,94538.3297
2008-02-21 12:25:00,29.13,29.15,29.04,29.04,73108.00881704628,10.3811,10.3882,10.349,10.349,73108.0088
2008-02-21 12:30:00,29.04,29.13,29.01,29.13,70536.37031594415,10.349,10.3811,10.3383,10.3811,70536.3703
2008-02-21 12:35:00,29.13,29.15,29.12,29.12,53269.65466568699,10.3811,10.3882,10.3775,10.3775,53269.6547
2008-02-21 12:40:00,29.12,29.23,29.12,29.2,68209.64976732794,10.3775,10.4167,10.3775,10.406,68209.6498
2008-02-21 12:45:00,29.19,29.19,29.1,29.1,52534.90080822924,10.4025,10.4025,10.3704,10.3704,52534.9008
2008-02-21 12:50:00,29.09,29.17,29.05,29.16,108008.81704628948,10.3668,10.3953,10.3526,10.3918,108008.817
2008-02-21 12:55:00,29.16,29.19,29.1,29.13,43105.55963752143,10.3918,10.4025,10.3704,10.3811,43105.5596
2008-02-21 13:00:00,29.12,29.13,29.01,29.01,46534.410972324265,10.3775,10.3811,10.3383,10.3383,46534.411
2008-02-21 13:05:00,29.01,29.01,28.9,28.97,90987.01934851824,10.3383,10.3383,10.2991,10.3241,90987.0193
2008-02-21 13:10:00,28.98,28.99,28.91,28.95,34655.89027675729,10.3276,10.3312,10.3027,10.3169,34655.8903
2008-02-21 13:15:00,28.96,28.99,28.94,28.98,26083.76193975018,10.3205,10.3312,10.3134,10.3276,26083.7619
2008-02-21 13:20:00,28.98,28.98,28.87,28.96,30737.20303698261,10.3276,10.3276,10.2884,10.3205,30737.203
2008-02-21 13:25:00,28.96,29.01,28.92,29.01,26940.974773450893,10.3205,10.3383,10.3063,10.3383,26940.9748
2008-02-21 13:30:00,29.0,29.02,28.94,29.01,28900.318393338228,10.3348,10.3419,10.3134,10.3383,28900.3184
2008-02-21 13:35:00,29.0,29.0,28.87,28.96,34410.972324271366,10.3348,10.3348,10.2884,10.3205,34410.9723
2008-02-21 13:40:00,28.96,29.01,28.92,29.01,16654.42076904237,10.3205,10.3383,10.3063,10.3383,16654.4208
2008-02-21 13:45:00,29.01,29.02,28.99,28.99,40656.38011266226,10.3383,10.3419,10.3312,10.3312,40656.3801
2008-02-21 13:50:00,28.99,29.04,28.99,29.0,41023.75704139113,10.3312,10.349,10.3312,10.3348,41023.757
2008-02-21 13:55:00,29.01,29.06,29.0,29.01,43350.477590007344,10.3383,10.3561,10.3348,10.3383,43350.4776
2008-02-21 14:00:00,29.0,29.11,29.0,29.09,47269.16482978202,10.3348,10.374,10.3348,10.3668,47269.1648
2008-02-21 14:05:00,29.08,29.17,29.08,29.14,87068.33210874356,10.3633,10.3953,10.3633,10.3847,87068.3321
2008-02-21 14:10:00,29.15,29.16,29.07,29.09,63066.37276512368,10.3882,10.3918,10.3597,10.3668,63066.3728
2008-02-21 14:15:00,29.1,29.13,29.08,29.13,45309.82120989468,10.3704,10.3811,10.3633,10.3811,45309.8212
2008-02-21 14:20:00,29.13,29.21,29.13,29.2,87190.79108498653,10.3811,10.4096,10.3811,10.406,87190.7911
2008-02-21 14:25:00,29.2,29.24,29.16,29.22,69679.15748224345,10.406,10.4203,10.3918,10.4132,69679.1575
2008-02-21 14:30:00,29.23,29.23,29.17,29.17,36125.397991672784,10.4167,10.4167,10.3953,10.3953,36125.398
2008-02-21 14:35:00,29.17,29.17,29.09,29.09,42493.26475630664,10.3953,10.3953,10.3668,10.3668,42493.2648
2008-02-21 14:40:00,29.1,29.11,29.07,29.07,41636.051922605926,10.3704,10.374,10.3597,10.3597,41636.0519
2008-02-21 14:45:00,29.06,29.11,29.06,29.11,89027.6757286309,10.3561,10.374,10.3561,10.374,89027.6757
2008-02-21 14:50:00,29.1,29.13,29.07,29.12,47269.16482978202,10.3704,10.3811,10.3597,10.3775,47269.1648
2008-02-21 14:55:00,29.12,29.12,29.04,29.04,69556.69850600048,10.3775,10.3775,10.349,10.349,69556.6985
2008-02-21 15:00:00,29.04,29.06,28.99,29.01,67474.89590987019,10.349,10.3561,10.3312,10.3383,67474.8959
2008-02-21 15:05:00,29.01,29.01,28.91,28.95,75557.18834190545,10.3383,10.3383,10.3027,10.3169,75557.1883
2008-02-21 15:10:00,28.96,29.05,28.94,29.02,107151.60421258878,10.3205,10.3526,10.3134,10.3419,107151.6042
2008-02-21 15:15:00,29.01,29.05,28.99,29.0,74577.51653196178,10.3383,10.3526,10.3312,10.3348,74577.5165
2008-02-21 15:20:00,29.0,29.11,29.0,29.1,68577.02669605681,10.3348,10.374,10.3348,10.3704,68577.0267
2008-02-21 15:25:00,29.11,29.12,29.05,29.07,73842.76267450403,10.374,10.3775,10.3526,10.3597,73842.7627
2008-02-21 15:30:00,29.07,29.14,29.05,29.1,59637.52143032084,10.3597,10.3847,10.3526,10.3704,59637.5214
2008-02-21 15:35:00,29.1,29.16,29.05,29.07,90252.26549106048,10.3704,10.3918,10.3526,10.3597,90252.2655
2008-02-21 15:40:00,29.06,29.07,29.0,29.01,114499.14278716627,10.3561,10.3597,10.3348,10.3383,114499.1428
2008-02-21 15:45:00,29.01,29.06,29.0,29.05,80210.62943913788,10.3383,10.3561,10.3348,10.3526,80210.6294
2008-02-21 15:50:00,29.04,29.08,29.01,29.05,126377.66348273327,10.349,10.3633,10.3383,10.3526,126377.6635
2008-02-21 15:55:00,29.05,29.13,29.01,29.06,310433.50477590004,10.3526,10.3811,10.3383,10.3561,310433.5048
2008-02-22 09:30:00,29.63,29.74,29.47,29.47,205608.6211119275,10.5593,10.5985,10.5023,10.5023,205608.6211
2008-02-22 09:35:00,29.49,29.55,29.37,29.37,105682.09649767326,10.5094,10.5308,10.4666,10.4666,105682.0965
2008-02-22 09:40:00,29.37,29.4,29.23,29.26,120377.1736468283,10.4666,10.4773,10.4167,10.4274,120377.1736
2008-02-22 09:45:00,29.26,29.26,29.12,29.15,133725.2020573108,10.4274,10.4274,10.3775,10.3882,133725.2021
2008-02-22 09:50:00,29.15,29.17,28.95,28.96,126500.12245897624,10.3882,10.3953,10.3169,10.3205,126500.1225
2008-02-22 09:55:00,28.96,28.98,28.77,28.79,129316.67891256428,10.3205,10.3276,10.2528,10.2599,129316.6789
2008-02-22 10:00:00,28.79,28.9,28.76,28.8,104702.4246877296,10.2599,10.2991,10.2492,10.2635,104702.4247
2008-02-22 10:05:00,28.79,28.82,28.47,28.5,153196.17927994122,10.2599,10.2706,10.1459,10.1566,153196.1793
2008-02-22 10:10:00,28.5,28.53,28.4,28.51,178177.81043350475,10.1566,10.1673,10.1209,10.1601,178177.8104
2008-02-22 10:15:00,28.51,28.53,28.42,28.48,162625.52045064903,10.1601,10.1673,10.1281,10.1495,162625.5205
2008-02-22 10:20:00,28.47,28.48,28.3,28.31,183933.38231692385,10.1459,10.1495,10.0853,10.0889,183933.3823
2008-02-22 10:25:00,28.31,28.51,28.31,28.5,113641.9299534656,10.0889,10.1601,10.0889,10.1566,113641.93
2008-02-22 10:30:00,28.5,28.51,28.35,28.39,98824.3938280676,10.1566,10.1601,10.1031,10.1174,98824.3938
2008-02-22 10:35:00,28.39,28.51,28.37,28.46,54984.08033308841,10.1174,10.1601,10.1102,10.1423,54984.0803
2008-02-22 10:40:00,28.46,28.52,28.44,28.5,45309.82120989468,10.1423,10.1637,10.1352,10.1566,45309.8212
2008-02-22 10:45:00,28.5,28.52,28.49,28.5,112049.96326230712,10.1566,10.1637,10.153,10.1566,112049.9633
2008-02-22 10:50:00,28.51,28.52,28.46,28.5,114009.30688219446,10.1601,10.1637,10.1423,10.1566,114009.3069
2008-02-22 10:55:00,28.5,28.5,28.43,28.43,100906.19642419789,10.1566,10.1566,10.1316,10.1316,100906.1964
2008-02-22 11:00:00,28.43,28.52,28.43,28.47,94293.41170707812,10.1316,10.1637,10.1316,10.1459,94293.4117
2008-02-22 11:05:00,28.47,28.49,28.43,28.44,65638.0112662258,10.1459,10.153,10.1316,10.1352,65638.0113
2008-02-22 11:10:00,28.43,28.51,28.42,28.49,145481.26377663482,10.1316,10.1601,10.1281,10.153,145481.2638
2008-02-22 11:15:00,28.49,28.5,28.46,28.49,107763.89909380356,10.153,10.1566,10.1423,10.153,107763.8991
2008-02-22 11:20:00,28.49,28.52,28.47,28.52,139235.85598824391,10.153,10.1637,10.1459,10.1637,139235.856
2008-02-22 11:25:00,28.52,28.63,28.5,28.6,150257.1638501102,10.1637,10.2029,10.1566,10.1922,150257.1639
2008-02-22 11:30:00,28.61,28.72,28.61,28.71,64413.42150379622,10.1958,10.235,10.1958,10.2314,64413.4215
2008-02-22 11:35:00,28.71,28.75,28.65,28.68,93313.73989713444,10.2314,10.2457,10.21,10.2207,93313.7399
2008-02-22 11:40:00,28.68,28.7,28.52,28.52,167034.04359539552,10.2207,10.2279,10.1637,10.1637,167034.0436
2008-02-22 11:45:00,28.52,28.55,28.51,28.54,31839.33382316924,10.1637,10.1744,10.1601,10.1708,31839.3338
2008-02-22 11:50:00,28.55,28.62,28.54,28.62,34533.43130051433,10.1744,10.1993,10.1708,10.1993,34533.4313
2008-02-22 11:55:00,28.62,28.66,28.59,28.61,45187.36223365172,10.1993,10.2136,10.1887,10.1958,45187.3622
2008-02-22 12:00:00,28.61,28.63,28.56,28.58,38574.57751653196,10.1958,10.2029,10.178,10.1851,38574.5775
2008-02-22 12:05:00,28.58,28.59,28.52,28.57,54004.408523144746,10.1851,10.1887,10.1637,10.1815,54004.4085
2008-02-22 12:10:00,28.57,28.57,28.43,28.48,62576.53686015184,10.1815,10.1815,10.1316,10.1495,62576.5369
2008-02-22 12:15:00,28.48,28.52,28.46,28.47,56576.04702424687,10.1495,10.1637,10.1423,10.1459,56576.047
2008-02-22 12:20:00,28.47,28.54,28.46,28.51,55473.91623806024,10.1459,10.1708,10.1423,10.1601,55473.9162
2008-02-22 12:25:00,28.5,28.56,28.49,28.51,38941.95444526083,10.1566,10.178,10.153,10.1601,38941.9544
2008-02-22 12:30:00,28.51,28.56,28.43,28.55,77638.99093803576,10.1601,10.178,10.1316,10.1744,77638.9909
2008-02-22 12:35:00,28.56,28.63,28.54,28.59,64290.96252755327,10.178,10.2029,10.1708,10.1887,64290.9625
2008-02-22 12:40:00,28.58,28.68,28.58,28.68,50698.016164584864,10.1851,10.2207,10.1851,10.2207,50698.0162
2008-02-22 12:45:00,28.67,28.7,28.58,28.62,78863.58070046533,10.2172,10.2279,10.1851,10.1993,78863.5807
2008-02-22 12:50:00,28.62,28.65,28.54,28.62,57678.1778104335,10.1993,10.21,10.1708,10.1993,57678.1778
2008-02-22 12:55:00,28.61,28.7,28.61,28.63,33553.75949057066,10.1958,10.2279,10.1958,10.2029,33553.7595
2008-02-22 13:00:00,28.64,28.66,28.56,28.62,35880.48003918687,10.2065,10.2136,10.178,10.1993,35880.48
2008-02-22 13:05:00,28.63,28.7,28.62,28.66,45309.82120989468,10.2029,10.2279,10.1993,10.2136,45309.8212
2008-02-22 13:10:00,28.67,28.79,28.61,28.78,77883.90889052166,10.2172,10.2599,10.1958,10.2564,77883.9089
2008-02-22 13:15:00,28.78,28.79,28.73,28.75,106906.68626010286,10.2564,10.2599,10.2385,10.2457,106906.6863
2008-02-22 13:20:00,28.76,28.79,28.72,28.79,41636.051922605926,10.2492,10.2599,10.235,10.2599,41636.0519
2008-02-22 13:25:00,28.78,28.79,28.73,28.74,77271.61400930688,10.2564,10.2599,10.2385,10.2421,77271.614
2008-02-22 13:30:00,28.74,28.75,28.68,28.74,62454.07788390889,10.2421,10.2457,10.2207,10.2421,62454.0779
2008-02-22 13:35:00,28.74,28.75,28.7,28.7,48738.672544697525,10.2421,10.2457,10.2279,10.2279,48738.6725
2008-02-22 13:40:00,28.7,28.71,28.64,28.66,45309.82120989468,10.2279,10.2314,10.2065,10.2136,45309.8212
2008-02-22 13:45:00,28.66,28.74,28.62,28.71,46289.49301983835,10.2136,10.2421,10.1993,10.2314,46289.493
2008-02-22 13:50:00,28.72,28.72,28.65,28.65,41146.21601763409,10.235,10.235,10.21,10.21,41146.216
2008-02-22 13:55:00,28.65,28.76,28.65,28.68,41146.21601763409,10.21,10.2492,10.21,10.2207,41146.216
2008-02-22 14:00:00,28.68,28.74,28.59,28.62,60739.65221650746,10.2207,10.2421,10.1887,10.1993,60739.6522
2008-02-22 14:05:00,28.64,28.7,28.6,28.65,44452.60837619397,10.2065,10.2279,10.1922,10.21,44452.6084
2008-02-22 14:10:00,28.65,28.71,28.61,28.65,53147.19568944403,10.21,10.2314,10.1958,10.21,53147.1957
2008-02-22 14:15:00,28.65,28.74,28.62,28.73,64168.50355131031,10.21,10.2421,10.1993,10.2385,64168.5036
2008-02-22 14:20:00,28.72,28.73,28.66,28.7,57800.636786676456,10.235,10.2385,10.2136,10.2279,57800.6368
2008-02-22 14:25:00,28.68,28.74,28.67,28.72,57800.636786676456,10.2207,10.2421,10.2172,10.235,57800.6368
2008-02-22 14:30:00,28.72,28.79,28.7,28.76,62209.15993142297,10.235,10.2599,10.2279,10.2492,62209.1599
2008-02-22 14:35:00,28.76,28.79,28.74,28.75,40533.921136419296,10.2492,10.2599,10.2421,10.2457,40533.9211
2008-02-22 14:40:00,28.75,28.81,28.73,28.77,56208.670095518,10.2457,10.2671,10.2385,10.2528,56208.6701
2008-02-22 14:45:00,28.77,28.78,28.71,28.77,89517.51163360274,10.2528,10.2564,10.2314,10.2528,89517.5116
2008-02-22 14:50:00,28.77,28.77,28.72,28.75,30247.36713201077,10.2528,10.2528,10.235,10.2457,30247.3671
2008-02-22 14:55:00,28.75,28.82,28.74,28.75,45799.65711486652,10.2457,10.2706,10.2421,10.2457,45799.6571
2008-02-22 15:00:00,28.75,28.79,28.74,28.74,41023.75704139113,10.2457,10.2599,10.2421,10.2421,41023.757
2008-02-22 15:05:00,28.74,28.75,28.69,28.7,68454.56771981386,10.2421,10.2457,10.2243,10.2279,68454.5677
2008-02-22 15:10:00,28.7,28.71,28.62,28.66,104090.1298065148,10.2279,10.2314,10.1993,10.2136,104090.1298
2008-02-22 15:15:00,28.65,28.65,28.57,28.61,98579.47587558167,10.21,10.21,10.1815,10.1958,98579.4759
2008-02-22 15:20:00,28.6,28.65,28.59,28.61,79843.252510409,10.1922,10.21,10.1887,10.1958,79843.2525
2008-02-22 15:25:00,28.62,28.79,28.61,28.79,91476.85525349008,10.1993,10.2599,10.1958,10.2599,91476.8553
2008-02-22 15:30:00,28.79,28.87,28.74,28.86,164462.4050942934,10.2599,10.2884,10.2421,10.2849,164462.4051
2008-02-22 15:35:00,28.86,28.95,28.85,28.92,172177.32059759978,10.2849,10.3169,10.2813,10.3063,172177.3206
2008-02-22 15:40:00,28.92,28.95,28.84,28.89,159196.6691158462,10.3063,10.3169,10.2777,10.2956,159196.6691
2008-02-22 15:45:00,28.89,28.96,28.82,28.92,128581.92505510652,10.2956,10.3205,10.2706,10.3063,128581.9251
2008-02-22 15:50:00,28.92,29.01,28.89,29.0,149767.32794513836,10.3063,10.3383,10.2956,10.3348,149767.3279
2008-02-22 15:55:00,29.0,29.1,28.97,29.1,180504.53098212092,10.3348,10.3704,10.3241,10.3704,180504.531
2008-02-25 09:30:00,29.07,29.28,29.07,29.28,86088.66029879989,10.3597,10.4345,10.3597,10.4345,86088.6603
2008-02-25 09:35:00,29.27,29.28,29.07,29.11,119152.58388439871,10.431,10.4345,10.3597,10.374,119152.5839
2008-02-25 09:40:00,29.11,29.28,29.1,29.23,160421.25887827575,10.374,10.4345,10.3704,10.4167,160421.2589
2008-02-25 09:45:00,29.23,29.31,29.23,29.25,130663.72765123684,10.4167,10.4452,10.4167,10.4239,130663.7277
2008-02-25 09:50:00,29.25,29.3,29.18,29.21,151236.83566005388,10.4239,10.4417,10.3989,10.4096,151236.8357
2008-02-25 09:55:00,29.22,29.4,29.21,29.38,120132.25569434238,10.4132,10.4773,10.4096,10.4702,120132.2557
2008-02-25 10:00:00,29.4,29.42,29.28,29.38,187729.6105804556,10.4773,10.4844,10.4345,10.4702,187729.6106
2008-02-25 10:05:00,29.39,29.4,29.37,29.39,122826.35317168749,10.4737,10.4773,10.4666,10.4737,122826.3532
2008-02-25 10:10:00,29.4,29.4,29.32,29.32,170952.7308351702,10.4773,10.4773,10.4488,10.4488,170952.7308
2008-02-25 10:15:00,29.33,29.45,29.29,29.44,161768.30761694832,10.4524,10.4951,10.4381,10.4916,161768.3076
2008-02-25 10:20:00,29.45,29.54,29.45,29.54,144624.05094293412,10.4951,10.5272,10.4951,10.5272,144624.0509
2008-02-25 10:25:00,29.52,29.59,29.5,29.54,227528.77785941708,10.5201,10.545,10.5129,10.5272,227528.7779
2008-02-25 10:30:00,29.54,29.7,29.53,29.7,197526.32867989223,10.5272,10.5842,10.5236,10.5842,197526.3287
2008-02-25 10:35:00,29.7,29.72,29.69,29.72,63556.20867009551,10.5842,10.5914,10.5807,10.5914,63556.2087
2008-02-25 10:40:00,29.72,29.8,29.72,29.77,105682.09649767326,10.5914,10.6199,10.5914,10.6092,105682.0965
2008-02-25 10:45:00,29.77,29.81,29.72,29.81,70903.74724467302,10.6092,10.6234,10.5914,10.6234,70903.7472
2008-02-25 10:50:00,29.8,29.81,29.71,29.72,89884.88856233162,10.6199,10.6234,10.5878,10.5914,89884.8886
2008-02-25 10:55:00,29.72,29.81,29.7,29.77,119887.33774185646,10.5914,10.6234,10.5842,10.6092,119887.3377
2008-02-25 11:00:00,29.76,29.81,29.72,29.8,77761.44991427871,10.6056,10.6234,10.5914,10.6199,77761.4499
2008-02-25 11:05:00,29.8,29.81,29.72,29.74,77883.90889052166,10.6199,10.6234,10.5914,10.5985,77883.9089
2008-02-25 11:10:00,29.72,29.77,29.69,29.74,64168.50355131031,10.5914,10.6092,10.5807,10.5985,64168.5036
2008-02-25 11:15:00,29.75,29.76,29.66,29.66,47636.541758510895,10.602,10.6056,10.57,10.57,47636.5418
2008-02-25 11:20:00,29.68,29.7,29.63,29.66,73965.221650747,10.5771,10.5842,10.5593,10.57,73965.2217
2008-02-25 11:25:00,29.65,29.68,29.63,29.65,44697.52632867989,10.5664,10.5771,10.5593,10.5664,44697.5263
2008-02-25 11:30:00,29.65,29.65,29.62,29.64,46044.57506735243,10.5664,10.5664,10.5557,10.5628,46044.5751
2008-02-25 11:35:00,29.64,29.65,29.62,29.62,35758.02106294391,10.5628,10.5664,10.5557,10.5557,35758.0211
2008-02-25 11:40:00,29.63,29.66,29.62,29.65,85353.90644134214,10.5593,10.57,10.5557,10.5664,85353.9064
2008-02-25 11:45:00,29.66,29.68,29.58,29.59,71026.20622091599,10.57,10.5771,10.5415,10.545,71026.2062
2008-02-25 11:50:00,29.59,29.66,29.54,29.54,99804.06563801126,10.545,10.57,10.5272,10.5272,99804.0656
2008-02-25 11:55:00,29.54,29.55,29.46,29.48,124908.15576781778,10.5272,10.5308,10.4987,10.5058,124908.1558
2008-02-25 12:00:00,29.49,29.61,29.48,29.58,147930.443301494,10.5094,10.5521,10.5058,10.5415,147930.4433
2008-02-25 12:05:00,29.59,29.6,29.48,29.55,128459.46607886357,10.545,10.5486,10.5058,10.5308,128459.4661
2008-02-25 12:10:00,29.54,29.57,29.51,29.56,49595.88537839824,10.5272,10.5379,10.5165,10.5343,49595.8854
2008-02-25 12:15:00,29.55,29.59,29.51,29.51,59147.68552534901,10.5308,10.545,10.5165,10.5165,59147.6855
2008-02-25 12:20:00,29.52,29.56,29.48,29.49,66617.68307616947,10.5201,10.5343,10.5058,10.5094,66617.6831
2008-02-25 12:25:00,29.5,29.55,29.48,29.51,117438.1582169973,10.5129,10.5308,10.5058,10.5165,117438.1582
2008-02-25 12:30:00,29.52,29.54,29.42,29.44,117193.24026451138,10.5201,10.5272,10.4844,10.4916,117193.2403
2008-02-25 12:35:00,29.44,29.44,29.41,29.42,84986.52951261327,10.4916,10.4916,10.4809,10.4844,84986.5295
2008-02-25 12:40:00,29.43,29.44,29.41,29.42,77149.15503306391,10.488,10.4916,10.4809,10.4844,77149.155
2008-02-25 12:45:00,29.42,29.45,29.41,29.44,84496.69360764143,10.4844,10.4951,10.4809,10.4916,84496.6936
2008-02-25 12:50:00,29.45,29.47,29.44,29.45,60739.65221650746,10.4951,10.5023,10.4916,10.4951,60739.6522
2008-02-25 12:55:00,29.45,29.46,29.42,29.45,54494.24442811657,10.4951,10.4987,10.4844,10.4951,54494.2444
2008-02-25 13:00:00,29.45,29.45,29.43,29.45,41758.51089884888,10.4951,10.4951,10.488,10.4951,41758.5109
2008-02-25 13:05:00,29.45,29.52,29.45,29.48,98089.63997060985,10.4951,10.5201,10.4951,10.5058,98089.64
2008-02-25 13:10:00,29.47,29.48,29.4,29.41,66862.6010286554,10.5023,10.5058,10.4773,10.4809,66862.601
2008-02-25 13:15:00,29.41,29.43,29.38,29.4,59392.60347783492,10.4809,10.488,10.4702,10.4773,59392.6035
2008-02-25 13:20:00,29.4,29.47,29.39,29.44,60372.27528777859,10.4773,10.5023,10.4737,10.4916,60372.2753
2008-02-25 13:25:00,29.44,29.44,29.39,29.4,53024.73671320108,10.4916,10.4916,10.4737,10.4773,53024.7367
2008-02-25 13:30:00,29.4,29.44,29.34,29.34,63801.12662258143,10.4773,10.4916,10.4559,10.4559,63801.1266
2008-02-25 13:35:00,29.34,29.39,29.32,29.38,58045.55473916238,10.4559,10.4737,10.4488,10.4702,58045.5547
2008-02-25 13:40:00,29.4,29.45,29.37,29.44,44575.06735243693,10.4773,10.4951,10.4666,10.4916,44575.0674
2008-02-25 13:45:00,29.43,29.47,29.42,29.45,45064.90325740876,10.488,10.5023,10.4844,10.4951,45064.9033
2008-02-25 13:50:00,29.45,29.55,29.41,29.54,114131.7658584374,10.4951,10.5308,10.4809,10.5272,114131.7659
2008-02-25 13:55:00,29.53,29.53,29.49,29.52,55718.83419054616,10.5236,10.5236,10.5094,10.5201,55718.8342
2008-02-25 14:00:00,29.52,29.56,29.49,29.54,66005.38819495469,10.5201,10.5343,10.5094,10.5272,66005.3882
2008-02-25 14:05:00,29.54,29.55,29.49,29.51,59882.43938280676,10.5272,10.5308,10.5094,10.5165,59882.4394
2008-02-25 14:10:00,29.52,29.6,29.51,29.6,93436.1988733774,10.5201,10.5486,10.5165,10.5486,93436.1989
2008-02-25 14:15:00,29.59,29.59,29.55,29.55,65025.716385011016,10.545,10.545,10.5308,10.5308,65025.7164
2008-02-25 14:20:00,29.56,29.61,29.52,29.55,80822.92432035267,10.5343,10.5521,10.5201,10.5308,80822.9243
2008-02-25 14:25:00,29.55,29.73,29.55,29.73,208057.80063678665,10.5308,10.5949,10.5308,10.5949,208057.8006
2008-02-25 14:30:00,29.72,29.77,29.67,29.68,136174.38158216997,10.5914,10.6092,10.5735,10.5771,136174.3816
2008-02-25 14:35:00,29.68,29.72,29.62,29.63,149522.40999265245,10.5771,10.5914,10.5557,10.5593,149522.41
2008-02-25 14:40:00,29.63,29.72,29.55,29.55,87190.79108498653,10.5593,10.5914,10.5308,10.5308,87190.7911
2008-02-25 14:45:00,29.55,29.59,29.51,29.55,87068.33210874356,10.5308,10.545,10.5165,10.5308,87068.3321
2008-02-25 14:50:00,29.57,29.65,29.53,29.62,124295.86088660298,10.5379,10.5664,10.5236,10.5557,124295.8609
2008-02-25 14:55:00,29.62,29.67,29.57,29.65,93803.5758021063,10.5557,10.5735,10.5379,10.5664,93803.5758
2008-02-25 15:00:00,29.65,29.72,29.63,29.71,68332.1087435709,10.5664,10.5914,10.5593,10.5878,68332.1087
2008-02-25 15:05:00,29.71,29.76,29.69,29.71,88782.75777614498,10.5878,10.6056,10.5807,10.5878,88782.7578
2008-02-25 15:10:00,29.71,29.72,29.65,29.68,110213.07861866274,10.5878,10.5914,10.5664,10.5771,110213.0786
2008-02-25 15:15:00,29.68,29.73,29.67,29.68,159319.12809208914,10.5771,10.5949,10.5735,10.5771,159319.1281
2008-02-25 15:20:00,29.68,29.73,29.68,29.7,113519.47097722262,10.5771,10.5949,10.5771,10.5842,113519.471
2008-02-25 15:25:00,29.7,29.78,29.69,29.78,99436.6887092824,10.5842,10.6127,10.5807,10.6127,99436.6887
2008-02-25 15:30:00,29.78,29.79,29.74,29.76,125642.90962527553,10.6127,10.6163,10.5985,10.6056,125642.9096
2008-02-25 15:35:00,29.77,29.81,29.75,29.8,190423.70805780063,10.6092,10.6234,10.602,10.6199,190423.7081
2008-02-25 15:40:00,29.81,29.84,29.77,29.77,168258.6333578251,10.6234,10.6341,10.6092,10.6092,168258.6334
2008-02-25 15:45:00,29.77,29.81,29.75,29.78,185647.80798432525,10.6092,10.6234,10.602,10.6127,185647.808
2008-02-25 15:50:00,29.78,29.8,29.74,29.77,184055.8412931668,10.6127,10.6199,10.5985,10.6092,184055.8413
2008-02-25 15:55:00,29.77,29.81,29.76,29.78,216507.4699975508,10.6092,10.6234,10.6056,10.6127,216507.47
2008-02-26 09:30:00,29.56,29.67,29.43,29.58,77883.90889052166,10.5343,10.5735,10.488,10.5415,77883.9089
2008-02-26 09:35:00,29.59,29.62,29.48,29.5,33186.38256184178,10.545,10.5557,10.5058,10.5129,33186.3826
2008-02-26 09:40:00,29.51,29.61,29.49,29.5,44452.60837619397,10.5165,10.5521,10.5094,10.5129,44452.6084
2008-02-26 09:45:00,29.52,29.59,29.51,29.56,51922.60592701445,10.5201,10.545,10.5165,10.5343,51922.6059
2008-02-26 09:50:00,29.55,29.62,29.53,29.6,51555.22899828557,10.5308,10.5557,10.5236,10.5486,51555.229
2008-02-26 09:55:00,29.59,29.61,29.58,29.59,50453.09821209894,10.545,10.5521,10.5415,10.545,50453.0982
2008-02-26 10:00:00,29.59,29.59,29.48,29.54,128214.54812637766,10.545,10.545,10.5058,10.5272,128214.5481
2008-02-26 10:05:00,29.53,29.63,29.52,29.63,67719.81386235611,10.5236,10.5593,10.5201,10.5593,67719.8139
2008-02-26 10:10:00,29.63,29.7,29.6,29.68,80210.62943913788,10.5593,10.5842,10.5486,10.5771,80210.6294
2008-02-26 10:15:00,29.68,29.72,29.65,29.66,77026.69605682096,10.5771,10.5914,10.5664,10.57,77026.6961
2008-02-26 10:20:00,29.67,29.67,29.61,29.63,61351.94709772226,10.5735,10.5735,10.5521,10.5593,61351.9471
2008-02-26 10:25:00,29.64,29.72,29.58,29.67,77638.99093803576,10.5628,10.5914,10.5415,10.5735,77638.9909
2008-02-26 10:30:00,29.67,29.77,29.61,29.76,76536.86015184912,10.5735,10.6092,10.5521,10.6056,76536.8602
2008-02-26 10:35:00,29.77,29.77,29.72,29.73,59759.9804065638,10.6092,10.6092,10.5914,10.5949,59759.9804
2008-02-26 10:40:00,29.72,29.79,29.67,29.77,49473.42640215527,10.5914,10.6163,10.5735,10.6092,49473.4264
2008-02-26 10:45:00,29.78,29.88,29.77,29.87,68454.56771981386,10.6127,10.6484,10.6092,10.6448,68454.5677
2008-02-26 10:50:00,29.86,29.97,29.86,29.95,106906.68626010286,10.6412,10.6804,10.6412,10.6733,106906.6863
2008-02-26 10:55:00,29.96,29.97,29.94,29.94,84864.07053637032,10.6769,10.6804,10.6698,10.6698,84864.0705
2008-02-26 11:00:00,29.95,30.01,29.93,29.99,80088.17046289492,10.6733,10.6947,10.6662,10.6876,80088.1705
2008-02-26 11:05:00,29.99,30.04,29.97,29.97,104212.58878275775,10.6876,10.7054,10.6804,10.6804,104212.5888
2008-02-26 11:10:00,29.97,29.97,29.87,29.91,92211.60911094784,10.6804,10.6804,10.6448,10.6591,92211.6091
2008-02-26 11:15:00,29.92,29.94,29.82,29.85,119152.58388439871,10.6626,10.6698,10.627,10.6377,119152.5839
2008-02-26 11:20:00,29.85,29.96,29.85,29.94,73475.38574577516,10.6377,10.6769,10.6377,10.6698,73475.3857
2008-02-26 11:25:00,29.94,29.99,29.93,29.97,56086.21111927504,10.6698,10.6876,10.6662,10.6804,56086.2111
2008-02-26 11:30:00,29.97,29.97,29.94,29.97,60862.11119275042,10.6804,10.6804,10.6698,10.6804,60862.1112
2008-02-26 11:35:00,29.96,29.97,29.89,29.9,71516.04212588782,10.6769,10.6804,10.6519,10.6555,71516.0421
2008-02-26 11:40:00,29.9,29.92,29.85,29.87,72128.33700710261,10.6555,10.6626,10.6377,10.6448,72128.337
2008-02-26 11:45:00,29.88,29.96,29.87,29.96,220793.5341660544,10.6484,10.6769,10.6448,10.6769,220793.5342
2008-02-26 11:50:00,29.95,29.96,29.86,29.95,148910.11511143766,10.6733,10.6769,10.6412,10.6733,148910.1151
2008-02-26 11:55:00,29.95,29.96,29.89,29.93,68699.48567229978,10.6733,10.6769,10.6519,10.6662,68699.4857
2008-02-26 12:00:00,29.93,29.96,29.91,29.95,60984.570168993385,10.6662,10.6769,10.6591,10.6733,60984.5702
2008-02-26 12:05:00,29.95,30.09,29.94,30.01,138256.18417830026,10.6733,10.7232,10.6698,10.6947,138256.1842
2008-02-26 12:10:00,30.02,30.03,30.0,30.0,40901.29806514817,10.6983,10.7018,10.6911,10.6911,40901.2981
2008-02-26 12:15:00,30.0,30.03,29.98,30.0,66985.06000489835,10.6911,10.7018,10.684,10.6911,66985.06
2008-02-26 12:20:00,30.0,30.12,30.0,30.05,97232.42713690911,10.6911,10.7339,10.6911,10.709,97232.4271
2008-02-26 12:25:00,30.06,30.08,30.04,30.07,66127.84717119765,10.7125,10.7196,10.7054,10.7161,66127.8472
2008-02-26 12:30:00,30.06,30.08,30.04,30.08,65882.92921871172,10.7125,10.7196,10.7054,10.7196,65882.9292
2008-02-26 12:35:00,30.08,30.11,30.06,30.1,104824.88366397256,10.7196,10.7303,10.7125,10.7268,104824.8837
2008-02-26 12:40:00,30.1,30.12,30.03,30.11,45922.11609110948,10.7268,10.7339,10.7018,10.7303,45922.1161
2008-02-26 12:45:00,30.11,30.13,30.09,30.12,47269.16482978202,10.7303,10.7375,10.7232,10.7339,47269.1648
2008-02-26 12:50:00,30.13,30.15,30.08,30.13,62698.9958363948,10.7375,10.7446,10.7196,10.7375,62698.9958
2008-02-26 12:55:00,30.13,30.17,30.11,30.16,75312.27038941954,10.7375,10.7517,10.7303,10.7482,75312.2704
2008-02-26 13:00:00,30.17,30.19,30.14,30.17,81190.30124908155,10.7517,10.7588,10.741,10.7517,81190.3012
2008-02-26 13:05:00,30.17,30.17,30.14,30.16,54126.8674993877,10.7517,10.7517,10.741,10.7482,54126.8675
2008-02-26 13:10:00,30.16,30.16,30.13,30.13,38697.03649277492,10.7482,10.7482,10.7375,10.7375,38697.0365
2008-02-26 13:15:00,30.14,30.17,30.13,30.17,47881.45971099681,10.741,10.7517,10.7375,10.7517,47881.4597
2008-02-26 13:20:00,30.17,30.18,30.13,30.15,40656.38011266226,10.7517,10.7553,10.7375,10.7446,40656.3801
2008-02-26 13:25:00,30.15,30.15,30.12,30.15,42125.88782757776,10.7446,10.7446,10.7339,10.7446,42125.8878
2008-02-26 13:30:00,30.15,30.17,30.12,30.13,37349.98775410237,10.7446,10.7517,10.7339,10.7375,37349.9878
2008-02-26 13:35:00,30.13,30.15,30.09,30.1,67842.27283859906,10.7375,10.7446,10.7232,10.7268,67842.2728
2008-02-26 13:40:00,30.1,30.11,30.07,30.08,56208.670095518,10.7268,10.7303,10.7161,10.7196,56208.6701
2008-02-26 13:45:00,30.09,30.13,30.08,30.12,44819.98530492285,10.7232,10.7375,10.7196,10.7339,44819.9853
2008-02-26 13:50:00,30.12,30.18,30.12,30.17,49963.26230712711,10.7339,10.7553,10.7339,10.7517,49963.2623
2008-02-26 13:55:00,30.17,30.19,30.12,30.13,85353.90644134214,10.7517,10.7588,10.7339,10.7375,85353.9064
2008-02-26 14:00:00,30.12,30.16,30.07,30.13,68821.94464854273,10.7339,10.7482,10.7161,10.7375,68821.9446
2008-02-26 14:05:00,30.13,30.13,30.09,30.12,51310.31104579965,10.7375,10.7375,10.7232,10.7339,51310.311
2008-02-26 14:10:00,30.12,30.17,30.11,30.14,80088.17046289492,10.7339,10.7517,10.7303,10.741,80088.1705
2008-02-26 14:15:00,30.14,30.2,30.14,30.2,57188.34190546167,10.741,10.7624,10.741,10.7624,57188.3419
2008-02-26 14:20:00,30.2,30.2,30.17,30.18,67842.27283859906,10.7624,10.7624,10.7517,10.7553,67842.2728
2008-02-26 14:25:00,30.17,30.2,30.17,30.18,40411.462160176336,10.7517,10.7624,10.7517,10.7553,40411.4622
2008-02-26 14:30:00,30.19,30.21,30.18,30.21,59882.43938280676,10.7588,10.766,10.7553,10.766,59882.4394
2008-02-26 14:35:00,30.21,30.21,30.19,30.19,56820.9649767328,10.766,10.766,10.7588,10.7588,56820.965
2008-02-26 14:40:00,30.2,30.21,30.19,30.21,45309.82120989468,10.7624,10.766,10.7588,10.766,45309.8212
2008-02-26 14:45:00,30.21,30.21,30.19,30.21,93926.03477834925,10.766,10.766,10.7588,10.766,93926.0348
2008-02-26 14:50:00,30.21,30.21,30.2,30.21,145481.26377663482,10.766,10.766,10.7624,10.766,145481.2638
2008-02-26 14:55:00,30.21,30.21,30.2,30.21,56698.50600048983,10.766,10.766,10.7624,10.766,56698.506
2008-02-26 15:00:00,30.2,30.21,30.17,30.17,92456.52706343374,10.7624,10.766,10.7517,10.7517,92456.5271
2008-02-26 15:05:00,30.16,30.17,30.13,30.15,76659.31912809209,10.7482,10.7517,10.7375,10.7446,76659.3191
2008-02-26 15:10:00,30.15,30.17,30.12,30.15,103355.37594905704,10.7446,10.7517,10.7339,10.7446,103355.3759
2008-02-26 15:15:00,30.15,30.17,30.09,30.14,106906.68626010286,10.7446,10.7517,10.7232,10.741,106906.6863
2008-02-26 15:20:00,30.14,30.14,30.06,30.11,130908.64560372276,10.741,10.741,10.7125,10.7303,130908.6456
2008-02-26 15:25:00,30.12,30.19,30.1,30.19,108743.57090374724,10.7339,10.7588,10.7268,10.7588,108743.5709
2008-02-26 15:30:00,30.19,30.21,30.11,30.11,201445.01591966688,10.7588,10.766,10.7303,10.7303,201445.0159
2008-02-26 15:35:00,30.11,30.16,30.04,30.07,343742.3463139848,10.7303,10.7482,10.7054,10.7161,343742.3463
2008-02-26 15:40:00,30.06,30.11,30.04,30.08,173034.53343130052,10.7125,10.7303,10.7054,10.7196,173034.5334
2008-02-26 15:45:00,30.08,30.21,30.05,30.06,169360.76414401174,10.7196,10.766,10.709,10.7125,169360.7641
2008-02-26 15:50:00,30.07,30.12,30.05,30.11,318393.3382316924,10.7161,10.7339,10.709,10.7303,318393.3382
2008-02-26 15:55:00,30.09,30.13,30.08,30.12,421503.7962282635,10.7232,10.7375,10.7196,10.7339,421503.7962
2008-02-27 09:30:00,30.08,30.08,29.64,29.85,73965.221650747,10.7196,10.7196,10.5628,10.6377,73965.2217
2008-02-27 09:35:00,29.85,29.86,29.77,29.82,91231.93730100416,10.6377,10.6412,10.6092,10.627,91231.9373
2008-02-27 09:40:00,29.84,29.85,29.8,29.85,136051.922605927,10.6341,10.6377,10.6199,10.6377,136051.9226
2008-02-27 09:45:00,29.85,29.88,29.81,29.85,115478.81459710996,10.6377,10.6484,10.6234,10.6377,115478.8146
2008-02-27 09:50:00,29.85,29.9,29.84,29.85,95640.46044575066,10.6377,10.6555,10.6341,10.6377,95640.4604
2008-02-27 09:55:00,29.85,30.0,29.85,29.98,91599.31422973303,10.6377,10.6911,10.6377,10.684,91599.3142
2008-02-27 10:00:00,29.98,30.03,29.91,30.01,183810.9233406809,10.684,10.7018,10.6591,10.6947,183810.9233
2008-02-27 10:05:00,30.01,30.03,29.94,29.98,133112.907176096,10.6947,10.7018,10.6698,10.684,133112.9072
2008-02-27 10:10:00,29.98,30.02,29.95,30.02,114866.51971589516,10.684,10.6983,10.6733,10.6983,114866.5197
2008-02-27 10:15:00,30.01,30.08,30.01,30.08,76659.31912809209,10.6947,10.7196,10.6947,10.7196,76659.3191
2008-02-27 10:20:00,30.08,30.08,29.97,29.97,106906.68626010286,10.7196,10.7196,10.6804,10.6804,106906.6863
2008-02-27 10:25:00,29.97,30.09,29.97,30.07,212956.159686505,10.6804,10.7232,10.6804,10.7161,212956.1597
2008-02-27 10:30:00,30.05,30.08,29.94,30.08,174259.12319373008,10.709,10.7196,10.6698,10.7196,174259.1232
2008-02-27 10:35:00,30.08,30.1,30.0,30.0,101885.86823414156,10.7196,10.7268,10.6911,10.6911,101885.8682
2008-02-27 10:40:00,30.01,30.11,30.0,30.04,96007.83737447954,10.6947,10.7303,10.6911,10.7054,96007.8374
2008-02-27 10:45:00,30.04,30.15,30.03,30.1,130786.18662747978,10.7054,10.7446,10.7018,10.7268,130786.1866
2008-02-27 10:50:00,30.05,30.07,29.99,30.0,97967.18099436688,10.709,10.7161,10.6876,10.6911,97967.181
2008-02-27 10:55:00,30.0,30.03,29.97,29.99,108376.19397501837,10.6911,10.7018,10.6804,10.6876,108376.194
2008-02-27 11:00:00,29.99,30.03,29.92,29.94,93191.2809208915,10.6876,10.7018,10.6626,10.6698,93191.2809
2008-02-27 11:05:00,29.94,30.01,29.91,29.98,86578.49620377173,10.6698,10.6947,10.6591,10.684,86578.4962
2008-02-27 11:10:00,29.97,29.99,29.89,29.89,135562.08670095517,10.6804,10.6876,10.6519,10.6519,135562.0867
2008-02-27 11:15:00,29.89,29.94,29.87,29.94,85966.20132255694,10.6519,10.6698,10.6448,10.6698,85966.2013
2008-02-27 11:20:00,29.94,29.94,29.85,29.87,153563.55620867008,10.6698,10.6698,10.6377,10.6448,153563.5562
2008-02-27 11:25:00,29.85,29.86,29.77,29.77,76904.237080578,10.6377,10.6412,10.6092,10.6092,76904.2371
2008-02-27 11:30:00,29.78,29.82,29.77,29.77,103232.9169728141,10.6127,10.627,10.6092,10.6092,103232.917
2008-02-27 11:35:00,29.77,29.8,29.68,29.68,145971.09968160666,10.6092,10.6199,10.5771,10.5771,145971.0997
2008-02-27 11:40:00,29.69,29.76,29.67,29.75,88782.75777614498,10.5807,10.6056,10.5735,10.602,88782.7578
2008-02-27 11:45:00,29.75,29.8,29.71,29.77,132010.77638990938,10.602,10.6199,10.5878,10.6092,132010.7764
2008-02-27 11:50:00,29.77,29.81,29.77,29.79,53269.65466568699,10.6092,10.6234,10.6092,10.6163,53269.6547
2008-02-27 11:55:00,29.79,29.82,29.76,29.81,58168.01371540534,10.6163,10.627,10.6056,10.6234,58168.0137
2008-02-27 12:00:00,29.81,29.81,29.75,29.77,97354.88611315208,10.6234,10.6234,10.602,10.6092,97354.8861
2008-02-27 12:05:00,29.78,29.78,29.75,29.75,51432.77002204261,10.6127,10.6127,10.602,10.602,51432.77
2008-02-27 12:10:00,29.76,29.8,29.74,29.78,62331.61890766593,10.6056,10.6199,10.5985,10.6127,62331.6189
2008-02-27 12:15:00,29.78,29.81,29.74,29.77,84374.23463139847,10.6127,10.6234,10.5985,10.6092,84374.2346
2008-02-27 12:20:00,29.77,29.81,29.76,29.8,65025.716385011016,10.6092,10.6234,10.6056,10.6199,65025.7164
2008-02-27 12:25:00,29.81,29.84,29.77,29.83,90987.01934851824,10.6234,10.6341,10.6092,10.6306,90987.0193
2008-02-27 12:30:00,29.83,29.83,29.78,29.81,76659.31912809209,10.6306,10.6306,10.6127,10.6234,76659.3191
2008-02-27 12:35:00,29.82,29.87,29.81,29.84,56820.9649767328,10.627,10.6448,10.6234,10.6341,56820.965
2008-02-27 12:40:00,29.85,29.85,29.78,29.79,61841.783002694094,10.6377,10.6377,10.6127,10.6163,61841.783
2008-02-27 12:45:00,29.79,29.87,29.77,29.84,78251.28581925055,10.6163,10.6448,10.6092,10.6341,78251.2858
2008-02-27 12:50:00,29.84,29.93,29.83,29.92,38084.74161156012,10.6341,10.6662,10.6306,10.6626,38084.7416
2008-02-27 12:55:00,29.92,29.94,29.9,29.92,28900.318393338228,10.6626,10.6698,10.6555,10.6626,28900.3184
2008-02-27 13:00:00,29.91,29.96,29.91,29.96,50085.72128337007,10.6591,10.6769,10.6591,10.6769,50085.7213
2008-02-27 13:05:00,29.96,29.98,29.94,29.98,32329.16972814107,10.6769,10.684,10.6698,10.684,32329.1697
2008-02-27 13:10:00,29.98,30.01,29.95,30.01,44575.06735243693,10.684,10.6947,10.6733,10.6947,44575.0674
2008-02-27 13:15:00,30.01,30.01,29.96,29.99,35880.48003918687,10.6947,10.6947,10.6769,10.6876,35880.48
2008-02-27 13:20:00,29.98,29.99,29.94,29.94,46289.49301983835,10.684,10.6876,10.6698,10.6698,46289.493
2008-02-27 13:25:00,29.94,30.02,29.93,30.02,39309.33137398971,10.6698,10.6983,10.6662,10.6983,39309.3314
2008-02-27 13:30:00,30.02,30.03,29.94,29.95,63066.37276512368,10.6983,10.7018,10.6698,10.6733,63066.3728
2008-02-27 13:35:00,29.95,29.99,29.89,29.9,54249.32647563066,10.6733,10.6876,10.6519,10.6555,54249.3265
2008-02-27 13:40:00,29.9,29.93,29.88,29.89,49840.80333088415,10.6555,10.6662,10.6484,10.6519,49840.8033
2008-02-27 13:45:00,29.89,29.9,29.83,29.85,53881.949546901786,10.6519,10.6555,10.6306,10.6377,53881.9495
2008-02-27 13:50:00,29.85,29.85,29.8,29.8,47269.16482978202,10.6377,10.6377,10.6199,10.6199,47269.1648
2008-02-27 13:55:00,29.81,29.81,29.76,29.79,59392.60347783492,10.6234,10.6234,10.6056,10.6163,59392.6035
2008-02-27 14:00:00,29.79,29.79,29.66,29.66,83027.18589272593,10.6163,10.6163,10.57,10.57,83027.1859
2008-02-27 14:05:00,29.67,29.7,29.63,29.64,79965.71148665197,10.5735,10.5842,10.5593,10.5628,79965.7115
2008-02-27 14:10:00,29.64,29.73,29.64,29.73,70291.45236345823,10.5628,10.5949,10.5628,10.5949,70291.4524
2008-02-27 14:15:00,29.73,29.76,29.72,29.75,47759.000734753856,10.5949,10.6056,10.5914,10.602,47759.0007
2008-02-27 14:20:00,29.74,29.74,29.58,29.61,70413.9113397012,10.5985,10.5985,10.5415,10.5521,70413.9113
2008-02-27 14:25:00,29.61,29.63,29.59,29.6,48738.672544697525,10.5521,10.5593,10.545,10.5486,48738.6725
2008-02-27 14:30:00,29.61,29.61,29.54,29.58,63556.20867009551,10.5521,10.5521,10.5272,10.5415,63556.2087
2008-02-27 14:35:00,29.58,29.6,29.55,29.59,74087.68062698995,10.5415,10.5486,10.5308,10.545,74087.6806
2008-02-27 14:40:00,29.58,29.73,29.58,29.71,67474.89590987019,10.5415,10.5949,10.5415,10.5878,67474.8959
2008-02-27 14:45:00,29.72,29.77,29.72,29.73,59270.14450159196,10.5914,10.6092,10.5914,10.5949,59270.1445
2008-02-27 14:50:00,29.73,29.73,29.66,29.68,52412.44183198628,10.5949,10.5949,10.57,10.5771,52412.4418
2008-02-27 14:55:00,29.68,29.72,29.63,29.7,78006.36786676463,10.5771,10.5914,10.5593,10.5842,78006.3679
2008-02-27 15:00:00,29.7,29.74,29.67,29.72,83639.48077394073,10.5842,10.5985,10.5735,10.5914,83639.4808
2008-02-27 15:05:00,29.71,29.72,29.62,29.62,89884.88856233162,10.5878,10.5914,10.5557,10.5557,89884.8886
2008-02-27 15:10:00,29.63,29.67,29.59,29.63,101763.4092578986,10.5593,10.5735,10.545,10.5593,101763.4093
2008-02-27 15:15:00,29.63,29.72,29.62,29.72,77516.53196179279,10.5593,10.5914,10.5557,10.5914,77516.532
2008-02-27 15:20:00,29.72,29.74,29.66,29.66,103845.2118540289,10.5914,10.5985,10.57,10.57,103845.2119
2008-02-27 15:25:00,29.65,29.69,29.63,29.66,177443.056576047,10.5664,10.5807,10.5593,10.57,177443.0566
2008-02-27 15:30:00,29.67,29.7,29.65,29.67,103600.29390154296,10.5735,10.5842,10.5664,10.5735,103600.2939
2008-02-27 15:35:00,29.66,29.68,29.65,29.67,163115.35635562087,10.57,10.5771,10.5664,10.5735,163115.3564
2008-02-27 15:40:00,29.68,29.68,29.57,29.59,169728.14107274063,10.5771,10.5771,10.5379,10.545,169728.1411
2008-02-27 15:45:00,29.59,29.59,29.53,29.56,308963.99706098455,10.545,10.545,10.5236,10.5343,308963.9971
2008-02-27 15:50:00,29.56,29.57,29.54,29.55,203526.8185157972,10.5343,10.5379,10.5272,10.5308,203526.8185
2008-02-27 15:55:00,29.55,29.6,29.54,29.56,243325.9857947588,10.5308,10.5486,10.5272,10.5343,243325.9858
2008-02-28 09:30:00,29.28,29.59,29.23,29.5,115111.43766838108,10.4345,10.545,10.4167,10.5129,115111.4377
2008-02-28 09:35:00,29.49,29.69,29.49,29.68,62209.15993142297,10.5094,10.5807,10.5094,10.5771,62209.1599
2008-02-28 09:40:00,29.68,29.9,29.68,29.74,91599.31422973303,10.5771,10.6555,10.5771,10.5985,91599.3142
2008-02-28 09:45:00,29.74,29.78,29.73,29.74,75312.27038941954,10.5985,10.6127,10.5949,10.5985,75312.2704
2008-02-28 09:50:00,29.76,29.83,29.72,29.83,96252.75532696546,10.6056,10.6306,10.5914,10.6306,96252.7553
2008-02-28 09:55:00,29.83,29.83,29.72,29.74,142052.41244183198,10.6306,10.6306,10.5914,10.5985,142052.4124
2008-02-28 10:00:00,29.74,29.78,29.73,29.74,341660.5437178545,10.5985,10.6127,10.5949,10.5985,341660.5437
2008-02-28 10:05:00,29.73,29.77,29.7,29.7,202179.76977712463,10.5949,10.6092,10.5842,10.5842,202179.7698
2008-02-28 10:10:00,29.7,29.73,29.63,29.63,168136.17438158215,10.5842,10.5949,10.5593,10.5593,168136.1744
2008-02-28 10:15:00,29.63,29.67,29.6,29.61,93191.2809208915,10.5593,10.5735,10.5486,10.5521,93191.2809
2008-02-28 10:20:00,29.6,29.67,29.59,29.59,130296.35072250797,10.5486,10.5735,10.545,10.545,130296.3507
2008-02-28 10:25:00,29.59,29.61,29.58,29.61,125275.53269654664,10.545,10.5521,10.5415,10.5521,125275.5327
2008-02-28 10:30:00,29.6,29.65,29.59,29.63,165686.99485672297,10.5486,10.5664,10.545,10.5593,165686.9949
2008-02-28 10:35:00,29.63,29.71,29.59,29.7,138133.7252020573,10.5593,10.5878,10.545,10.5842,138133.7252
2008-02-28 10:40:00,29.7,29.72,29.63,29.71,110702.91452363458,10.5842,10.5914,10.5593,10.5878,110702.9145
2008-02-28 10:45:00,29.7,29.71,29.63,29.63,61841.783002694094,10.5842,10.5878,10.5593,10.5593,61841.783
2008-02-28 10:50:00,29.63,29.68,29.63,29.63,96252.75532696546,10.5593,10.5771,10.5593,10.5593,96252.7553
2008-02-28 10:55:00,29.63,29.68,29.61,29.62,94293.41170707812,10.5593,10.5771,10.5521,10.5557,94293.4117
2008-02-28 11:00:00,29.62,29.69,29.53,29.54,157482.24344844476,10.5557,10.5807,10.5236,10.5272,157482.2434
2008-02-28 11:05:00,29.54,29.57,29.45,29.54,132378.15331863824,10.5272,10.5379,10.4951,10.5272,132378.1533
2008-02-28 11:10:00,29.54,29.58,29.51,29.54,73108.00881704628,10.5272,10.5415,10.5165,10.5272,73108.0088
2008-02-28 11:15:00,29.55,29.6,29.54,29.56,114254.22483468035,10.5308,10.5486,10.5272,10.5343,114254.2248
2008-02-28 11:20:00,29.55,29.58,29.51,29.55,63923.58559882439,10.5308,10.5415,10.5165,10.5308,63923.5856
2008-02-28 11:25:00,29.55,29.58,29.5,29.54,92701.44501591966,10.5308,10.5415,10.5129,10.5272,92701.445
2008-02-28 11:30:00,29.54,29.55,29.49,29.51,63556.20867009551,10.5272,10.5308,10.5094,10.5165,63556.2087
2008-02-28 11:35:00,29.52,29.57,29.48,29.57,71516.04212588782,10.5201,10.5379,10.5058,10.5379,71516.0421
2008-02-28 11:40:00,29.58,29.6,29.54,29.54,78128.82684300758,10.5415,10.5486,10.5272,10.5272,78128.8268
2008-02-28 11:45:00,29.54,29.59,29.52,29.53,74699.97550820475,10.5272,10.545,10.5201,10.5236,74699.9755
2008-02-28 11:50:00,29.53,29.58,29.49,29.52,130173.891746265,10.5236,10.5415,10.5094,10.5201,130173.8917
2008-02-28 11:55:00,29.52,29.53,29.47,29.49,91599.31422973303,10.5201,10.5236,10.5023,10.5094,91599.3142
2008-02-28 12:00:00,29.49,29.53,29.49,29.51,52412.44183198628,10.5094,10.5236,10.5094,10.5165,52412.4418
2008-02-28 12:05:00,29.5,29.52,29.48,29.52,39309.33137398971,10.5129,10.5201,10.5058,10.5201,39309.3314
2008-02-28 12:10:00,29.52,29.52,29.46,29.5,53147.19568944403,10.5201,10.5201,10.4987,10.5129,53147.1957
2008-02-28 12:15:00,29.5,29.55,29.49,29.52,54494.24442811657,10.5129,10.5308,10.5094,10.5201,54494.2444
2008-02-28 12:20:00,29.52,29.59,29.52,29.58,42248.34680382072,10.5201,10.545,10.5201,10.5415,42248.3468
2008-02-28 12:25:00,29.58,29.61,29.57,29.59,68944.40362478569,10.5415,10.5521,10.5379,10.545,68944.4036
2008-02-28 12:30:00,29.59,29.66,29.58,29.64,86823.41415625764,10.545,10.57,10.5415,10.5628,86823.4142
2008-02-28 12:35:00,29.64,29.66,29.6,29.63,54739.162380602495,10.5628,10.57,10.5486,10.5593,54739.1624
2008-02-28 12:40:00,29.63,29.65,29.62,29.63,75802.10629439137,10.5593,10.5664,10.5557,10.5593,75802.1063
2008-02-28 12:45:00,29.64,29.68,29.63,29.66,37717.36468283125,10.5628,10.5771,10.5593,10.57,37717.3647
2008-02-28 12:50:00,29.66,29.67,29.63,29.66,37717.36468283125,10.57,10.5735,10.5593,10.57,37717.3647
2008-02-28 12:55:00,29.67,29.68,29.63,29.65,62209.15993142297,10.5735,10.5771,10.5593,10.5664,62209.1599
2008-02-28 13:00:00,29.64,29.7,29.62,29.68,147685.52534900806,10.5628,10.5842,10.5557,10.5771,147685.5253
2008-02-28 13:05:00,29.68,29.72,29.66,29.72,88415.3808474161,10.5771,10.5914,10.57,10.5914,88415.3808
2008-02-28 13:10:00,29.72,29.72,29.68,29.68,89027.6757286309,10.5914,10.5914,10.5771,10.5771,89027.6757
2008-02-28 13:15:00,29.68,29.72,29.68,29.71,36247.856967915744,10.5771,10.5914,10.5771,10.5878,36247.857
2008-02-28 13:20:00,29.72,29.72,29.69,29.71,43962.77247122214,10.5914,10.5914,10.5807,10.5878,43962.7725
2008-02-28 13:25:00,29.71,29.72,29.67,29.68,71638.50110213079,10.5878,10.5914,10.5735,10.5771,71638.5011
2008-02-28 13:30:00,29.68,29.72,29.68,29.72,47391.62380602498,10.5771,10.5914,10.5771,10.5914,47391.6238
2008-02-28 13:35:00,29.72,29.74,29.7,29.71,55106.53930933137,10.5914,10.5985,10.5842,10.5878,55106.5393
2008-02-28 13:40:00,29.7,29.72,29.68,29.72,56576.04702424687,10.5842,10.5914,10.5771,10.5914,56576.047
2008-02-28 13:45:00,29.72,29.74,29.7,29.73,57065.88292921871,10.5914,10.5985,10.5842,10.5949,57065.8829
2008-02-28 13:50:00,29.73,29.74,29.71,29.72,60249.81631153563,10.5949,10.5985,10.5878,10.5914,60249.8163
2008-02-28 13:55:00,29.72,29.77,29.71,29.77,144991.42787166298,10.5914,10.6092,10.5878,10.6092,144991.4279
2008-02-28 14:00:00,29.77,29.79,29.72,29.73,194832.23120254712,10.6092,10.6163,10.5914,10.5949,194832.2312
2008-02-28 14:05:00,29.73,29.77,29.72,29.76,53514.57261817291,10.5949,10.6092,10.5914,10.6056,53514.5726
2008-02-28 14:10:00,29.75,29.77,29.69,29.76,102008.32721038452,10.602,10.6092,10.5807,10.6056,102008.3272
2008-02-28 14:15:00,29.76,29.78,29.74,29.78,102620.6220915993,10.6056,10.6127,10.5985,10.6127,102620.6221
2008-02-28 14:20:00,29.77,29.81,29.77,29.79,84251.77565515552,10.6092,10.6234,10.6092,10.6163,84251.7757
2008-02-28 14:25:00,29.79,29.81,29.77,29.78,60984.570168993385,10.6163,10.6234,10.6092,10.6127,60984.5702
2008-02-28 14:30:00,29.78,29.8,29.77,29.79,62576.53686015184,10.6127,10.6199,10.6092,10.6163,62576.5369
2008-02-28 14:35:00,29.78,29.81,29.78,29.8,465221.6507469997,10.6127,10.6234,10.6127,10.6199,465221.6507
2008-02-28 14:40:00,29.8,29.86,29.79,29.86,101763.4092578986,10.6199,10.6412,10.6163,10.6412,101763.4093
2008-02-28 14:45:00,29.85,29.93,29.85,29.9,255204.50649032573,10.6377,10.6662,10.6377,10.6555,255204.5065
2008-02-28 14:50:00,29.9,29.94,29.9,29.9,152951.2613274553,10.6555,10.6698,10.6555,10.6555,152951.2613
2008-02-28 14:55:00,29.9,29.97,29.88,29.96,59882.43938280676,10.6555,10.6804,10.6484,10.6769,59882.4394
2008-02-28 15:00:00,29.97,30.01,29.92,29.94,122581.43521920156,10.6804,10.6947,10.6626,10.6698,122581.4352
2008-02-28 15:05:00,29.94,29.95,29.88,29.9,110825.37349987752,10.6698,10.6733,10.6484,10.6555,110825.3735
2008-02-28 15:10:00,29.9,29.94,29.89,29.93,157482.24344844476,10.6555,10.6698,10.6519,10.6662,157482.2434
2008-02-28 15:15:00,29.92,29.95,29.9,29.94,103967.67083027185,10.6626,10.6733,10.6555,10.6698,103967.6708
2008-02-28 15:20:00,29.94,29.98,29.92,29.93,167523.87950036736,10.6698,10.684,10.6626,10.6662,167523.8795
2008-02-28 15:25:00,29.93,29.94,29.87,29.9,180137.1540533921,10.6662,10.6698,10.6448,10.6555,180137.1541
2008-02-28 15:30:00,29.9,29.96,29.89,29.94,332965.9564046044,10.6555,10.6769,10.6519,10.6698,332965.9564
2008-02-28 15:35:00,29.94,29.95,29.88,29.9,156992.40754347292,10.6698,10.6733,10.6484,10.6555,156992.4075
2008-02-28 15:40:00,29.9,29.97,29.9,29.93,164217.48714180748,10.6555,10.6804,10.6555,10.6662,164217.4871
2008-02-28 15:45:00,29.94,29.94,29.9,29.94,135194.70977222628,10.6698,10.6698,10.6555,10.6698,135194.7098
2008-02-28 15:50:00,29.93,29.95,29.92,29.94,149399.9510164095,10.6662,10.6733,10.6626,10.6698,149399.951
2008-02-28 15:55:00,29.94,29.94,29.9,29.91,238305.16776879743,10.6698,10.6698,10.6555,10.6591,238305.1678
2008-02-29 09:30:00,29.63,29.9,29.63,29.77,116213.5684545677,10.5593,10.6555,10.5593,10.6092,116213.5685
2008-02-29 09:35:00,29.75,29.83,29.74,29.83,90742.10139603232,10.602,10.6306,10.5985,10.6306,90742.1014
2008-02-29 09:40:00,29.82,29.83,29.57,29.6,56331.12907176096,10.627,10.6306,10.5379,10.5486,56331.1291
2008-02-29 09:45:00,29.6,29.67,29.53,29.63,91476.85525349008,10.5486,10.5735,10.5236,10.5593,91476.8553
2008-02-29 09:50:00,29.62,29.63,29.5,29.52,49840.80333088415,10.5557,10.5593,10.5129,10.5201,49840.8033
2008-02-29 09:55:00,29.52,29.59,29.49,29.5,44942.44428116581,10.5201,10.545,10.5094,10.5129,44942.4443
2008-02-29 10:00:00,29.5,29.52,29.45,29.49,51065.39309331374,10.5129,10.5201,10.4951,10.5094,51065.3931
2008-02-29 10:05:00,29.5,29.58,29.46,29.54,65393.09331373989,10.5129,10.5415,10.4987,10.5272,65393.0933
2008-02-29 10:10:00,29.54,29.54,29.34,29.41,64658.33945628214,10.5272,10.5272,10.4559,10.4809,64658.3395
2008-02-29 10:15:00,29.39,29.54,29.32,29.48,64780.7984325251,10.4737,10.5272,10.4488,10.5058,64780.7984
2008-02-29 10:20:00,29.5,29.57,29.49,29.55,56331.12907176096,10.5129,10.5379,10.5094,10.5308,56331.1291
2008-02-29 10:25:00,29.54,29.58,29.42,29.54,86088.66029879989,10.5272,10.5415,10.4844,10.5272,86088.6603
2008-02-29 10:30:00,29.54,29.54,29.4,29.42,74210.1396032329,10.5272,10.5272,10.4773,10.4844,74210.1396
2008-02-29 10:35:00,29.42,29.5,29.4,29.4,43595.39554249327,10.4844,10.5129,10.4773,10.4773,43595.3955
2008-02-29 10:40:00,29.39,29.45,29.38,29.41,67597.35488611314,10.4737,10.4951,10.4702,10.4809,67597.3549
2008-02-29 10:45:00,29.41,29.45,29.4,29.43,34166.05437178545,10.4809,10.4951,10.4773,10.488,34166.0544
2008-02-29 10:50:00,29.43,29.48,29.39,29.41,45554.7391623806,10.488,10.5058,10.4737,10.4809,45554.7392
2008-02-29 10:55:00,29.41,29.45,29.39,29.41,28288.02351212344,10.4809,10.4951,10.4737,10.4809,28288.0235
2008-02-29 11:00:00,29.42,29.42,29.37,29.42,43228.01861376438,10.4844,10.4844,10.4666,10.4844,43228.0186
2008-02-29 11:05:00,29.41,29.5,29.4,29.49,31839.33382316924,10.4809,10.5129,10.4773,10.5094,31839.3338
2008-02-29 11:10:00,29.49,29.51,29.42,29.5,25838.843987264263,10.5094,10.5165,10.4844,10.5129,25838.844
2008-02-29 11:15:00,29.49,29.52,29.49,29.51,25226.54910604947,10.5094,10.5201,10.5094,10.5165,25226.5491
2008-02-29 11:20:00,29.5,29.52,29.39,29.45,73108.00881704628,10.5129,10.5201,10.4737,10.4951,73108.0088
2008-02-29 11:25:00,29.45,29.49,29.44,29.46,55596.3752143032,10.4951,10.5094,10.4916,10.4987,55596.3752
2008-02-29 11:30:00,29.46,29.55,29.44,29.55,53392.11364192995,10.4987,10.5308,10.4916,10.5308,53392.1136
2008-02-29 11:35:00,29.54,29.58,29.5,29.52,27430.810678422728,10.5272,10.5415,10.5129,10.5201,27430.8107
2008-02-29 11:40:00,29.52,29.58,29.51,29.53,40778.83908890522,10.5201,10.5415,10.5165,10.5236,40778.8391
2008-02-29 11:45:00,29.53,29.54,29.46,29.47,31104.579965711484,10.5236,10.5272,10.4987,10.5023,31104.58
2008-02-29 11:50:00,29.46,29.48,29.45,29.46,19226.0592701445,10.4987,10.5058,10.4951,10.4987,19226.0593
2008-02-29 11:55:00,29.47,29.48,29.37,29.41,69924.07543472936,10.5023,10.5058,10.4666,10.4809,69924.0754
2008-02-29 12:00:00,29.41,29.43,29.36,29.38,46411.95199608131,10.4809,10.488,10.4631,10.4702,46411.952
2008-02-29 12:05:00,29.39,29.41,29.37,29.41,16409.50281655645,10.4737,10.4809,10.4666,10.4809,16409.5028
2008-02-29 12:10:00,29.41,29.45,29.41,29.43,30247.36713201077,10.4809,10.4951,10.4809,10.488,30247.3671
2008-02-29 12:15:00,29.43,29.45,29.41,29.41,62576.53686015184,10.488,10.4951,10.4809,10.4809,62576.5369
2008-02-29 12:20:00,29.41,29.42,29.37,29.37,47146.70585353906,10.4809,10.4844,10.4666,10.4666,47146.7059
2008-02-29 12:25:00,29.36,29.46,29.36,29.46,51555.22899828557,10.4631,10.4987,10.4631,10.4987,51555.229
2008-02-29 12:30:00,29.44,29.48,29.42,29.48,26083.76193975018,10.4916,10.5058,10.4844,10.5058,26083.7619
2008-02-29 12:35:00,29.48,29.49,29.43,29.43,20328.19005633113,10.5058,10.5094,10.488,10.488,20328.1901
2008-02-29 12:40:00,29.45,29.46,29.4,29.45,30737.20303698261,10.4951,10.4987,10.4773,10.4951,30737.203
2008-02-29 12:45:00,29.45,29.51,29.45,29.49,42615.7237325496,10.4951,10.5165,10.4951,10.5094,42615.7237
2008-02-29 12:50:00,29.49,29.5,29.43,29.49,59515.06245407788,10.5094,10.5129,10.488,10.5094,59515.0625
2008-02-29 12:55:00,29.47,29.55,29.45,29.51,35880.48003918687,10.5023,10.5308,10.4951,10.5165,35880.48
2008-02-29 13:00:00,29.5,29.55,29.47,29.55,34533.43130051433,10.5129,10.5308,10.5023,10.5308,34533.4313
2008-02-29 13:05:00,29.54,29.56,29.5,29.55,36860.15184913054,10.5272,10.5343,10.5129,10.5308,36860.1518
2008-02-29 13:10:00,29.54,29.57,29.5,29.56,34655.89027675729,10.5272,10.5379,10.5129,10.5343,34655.8903
2008-02-29 13:15:00,29.55,29.61,29.51,29.56,39186.87239774675,10.5308,10.5521,10.5165,10.5343,39186.8724
2008-02-29 13:20:00,29.55,29.63,29.55,29.61,31716.87484692628,10.5308,10.5593,10.5308,10.5521,31716.8748
2008-02-29 13:25:00,29.6,29.63,29.54,29.59,25226.54910604947,10.5486,10.5593,10.5272,10.545,25226.5491
2008-02-29 13:30:00,29.58,29.58,29.44,29.45,55841.29316678912,10.5415,10.5415,10.4916,10.4951,55841.2932
2008-02-29 13:35:00,29.45,29.45,29.39,29.43,48003.91868723977,10.4951,10.4951,10.4737,10.488,48003.9187
2008-02-29 13:40:00,29.44,29.5,29.42,29.5,35390.64413421504,10.4916,10.5129,10.4844,10.5129,35390.6441
2008-02-29 13:45:00,29.49,29.49,29.39,29.47,46044.57506735243,10.5094,10.5094,10.4737,10.5023,46044.5751
2008-02-29 13:50:00,29.47,29.48,29.38,29.4,61474.40607396522,10.5023,10.5058,10.4702,10.4773,61474.4061
2008-02-29 13:55:00,29.4,29.45,29.38,29.4,80700.46534410972,10.4773,10.4951,10.4702,10.4773,80700.4653
2008-02-29 14:00:00,29.4,29.43,29.37,29.41,87558.1680137154,10.4773,10.488,10.4666,10.4809,87558.168
2008-02-29 14:05:00,29.41,29.45,29.39,29.41,50820.47514082782,10.4809,10.4951,10.4737,10.4809,50820.4751
2008-02-29 14:10:00,29.41,29.49,29.39,29.41,51432.77002204261,10.4809,10.5094,10.4737,10.4809,51432.77
2008-02-29 14:15:00,29.41,29.45,29.39,29.41,55106.53930933137,10.4809,10.4951,10.4737,10.4809,55106.5393
2008-02-29 14:20:00,29.41,29.47,29.39,29.42,80455.5473916238,10.4809,10.5023,10.4737,10.4844,80455.5474
2008-02-29 14:25:00,29.41,29.47,29.41,29.47,44330.14939995101,10.4809,10.5023,10.4809,10.5023,44330.1494
2008-02-29 14:30:00,29.47,29.48,29.35,29.37,67107.51898114131,10.5023,10.5058,10.4595,10.4666,67107.519
2008-02-29 14:35:00,29.37,29.42,29.36,29.37,77026.69605682096,10.4666,10.4844,10.4631,10.4666,77026.6961
2008-02-29 14:40:00,29.37,29.44,29.35,29.4,67842.27283859906,10.4666,10.4916,10.4595,10.4773,67842.2728
2008-02-29 14:45:00,29.4,29.44,29.39,29.41,51432.77002204261,10.4773,10.4916,10.4737,10.4809,51432.77
2008-02-29 14:50:00,29.41,29.5,29.41,29.49,51310.31104579965,10.4809,10.5129,10.4809,10.5094,51310.311
2008-02-29 14:55:00,29.49,29.5,29.43,29.43,85108.98848885622,10.5094,10.5129,10.488,10.488,85108.9885
2008-02-29 15:00:00,29.43,29.44,29.36,29.38,124785.6967915748,10.488,10.4916,10.4631,10.4702,124785.6968
2008-02-29 15:05:00,29.38,29.41,29.36,29.38,74087.68062698995,10.4702,10.4809,10.4631,10.4702,74087.6806
2008-02-29 15:10:00,29.37,29.41,29.33,29.39,171197.64878765613,10.4666,10.4809,10.4524,10.4737,171197.6488
2008-02-29 15:15:00,29.4,29.44,29.36,29.38,135072.25079598333,10.4773,10.4916,10.4631,10.4702,135072.2508
2008-02-29 15:20:00,29.39,29.52,29.37,29.5,125275.53269654664,10.4737,10.5201,10.4666,10.5129,125275.5327
2008-02-29 15:25:00,29.5,29.51,29.43,29.48,125520.45064903256,10.5129,10.5165,10.488,10.5058,125520.4506
2008-02-29 15:30:00,29.48,29.48,29.37,29.37,86700.95518001469,10.5058,10.5058,10.4666,10.4666,86700.9552
2008-02-29 15:35:00,29.37,29.37,29.31,29.32,91966.69115846192,10.4666,10.4666,10.4452,10.4488,91966.6912
2008-02-29 15:40:00,29.32,29.35,29.26,29.35,111682.58633357823,10.4488,10.4595,10.4274,10.4595,111682.5863
2008-02-29 15:45:00,29.35,29.35,29.23,29.23,139358.3149644869,10.4595,10.4595,10.4167,10.4167,139358.315
2008-02-29 15:50:00,29.23,29.34,29.2,29.28,188831.7413666421,10.4167,10.4559,10.406,10.4345,188831.7414
2008-02-29 15:55:00,29.29,29.41,29.29,29.41,303698.26108253736,10.4381,10.4809,10.4381,10.4809,303698.2611
2008-03-03 09:30:00,29.4,29.72,29.4,29.72,91844.23218221896,10.4773,10.5914,10.4773,10.5914,91844.2322
2008-03-03 09:35:00,29.71,29.71,29.5,29.5,55841.29316678912,10.5878,10.5878,10.5129,10.5129,55841.2932
2008-03-03 09:40:00,29.53,29.54,29.48,29.5,39921.6262552045,10.5236,10.5272,10.5058,10.5129,39921.6263
2008-03-03 09:45:00,29.48,29.54,29.43,29.54,61596.86505020817,10.5058,10.5272,10.488,10.5272,61596.8651
2008-03-03 09:50:00,29.54,29.64,29.54,29.64,62943.91378888072,10.5272,10.5628,10.5272,10.5628,62943.9138
2008-03-03 09:55:00,29.64,29.72,29.63,29.72,66617.68307616947,10.5628,10.5914,10.5593,10.5914,66617.6831
2008-03-03 10:00:00,29.72,29.76,29.68,29.7,154665.68699485672,10.5914,10.6056,10.5771,10.5842,154665.687
2008-03-03 10:05:00,29.71,29.72,29.63,29.67,107518.98114131764,10.5878,10.5914,10.5593,10.5735,107518.9811
2008-03-03 10:10:00,29.66,29.7,29.63,29.7,110580.4555473916,10.57,10.5842,10.5593,10.5842,110580.4555
2008-03-03 10:15:00,29.7,29.71,29.65,29.67,130663.72765123684,10.5842,10.5878,10.5664,10.5735,130663.7277
2008-03-03 10:20:00,29.67,29.69,29.63,29.64,88170.4628949302,10.5735,10.5807,10.5593,10.5628,88170.4629
2008-03-03 10:25:00,29.65,29.77,29.65,29.75,124295.86088660298,10.5664,10.6092,10.5664,10.602,124295.8609
2008-03-03 10:30:00,29.76,29.79,29.7,29.74,102865.54004408522,10.6056,10.6163,10.5842,10.5985,102865.54
2008-03-03 10:35:00,29.74,29.76,29.66,29.66,79353.41660543717,10.5985,10.6056,10.57,10.57,79353.4166
2008-03-03 10:40:00,29.66,29.68,29.63,29.65,53881.949546901786,10.57,10.5771,10.5593,10.5664,53881.9495
2008-03-03 10:45:00,29.64,29.67,29.59,29.64,84251.77565515552,10.5628,10.5735,10.545,10.5628,84251.7757
2008-03-03 10:50:00,29.64,29.69,29.59,29.69,194832.23120254712,10.5628,10.5807,10.545,10.5807,194832.2312
2008-03-03 10:55:00,29.68,29.69,29.58,29.62,94660.788635807,10.5771,10.5807,10.5415,10.5557,94660.7886
2008-03-03 11:00:00,29.6,29.61,29.52,29.54,56453.58804800391,10.5486,10.5521,10.5201,10.5272,56453.588
2008-03-03 11:05:00,29.54,29.6,29.53,29.56,38207.20058780308,10.5272,10.5486,10.5236,10.5343,38207.2006
2008-03-03 11:10:00,29.57,29.59,29.51,29.54,66740.14205241244,10.5379,10.545,10.5165,10.5272,66740.1421
2008-03-03 11:15:00,29.54,29.59,29.5,29.51,73108.00881704628,10.5272,10.545,10.5129,10.5165,73108.0088
2008-03-03 11:20:00,29.5,29.56,29.49,29.5,57555.71883419054,10.5129,10.5343,10.5094,10.5129,57555.7188
2008-03-03 11:25:00,29.49,29.55,29.47,29.48,114866.51971589516,10.5094,10.5308,10.5023,10.5058,114866.5197
2008-03-03 11:30:00,29.48,29.63,29.48,29.62,70291.45236345823,10.5058,10.5593,10.5058,10.5557,70291.4524
2008-03-03 11:35:00,29.61,29.63,29.56,29.57,35023.26720548616,10.5521,10.5593,10.5343,10.5379,35023.2672
2008-03-03 11:40:00,29.57,29.59,29.53,29.54,44330.14939995101,10.5379,10.545,10.5236,10.5272,44330.1494
2008-03-03 11:45:00,29.54,29.58,29.54,29.55,28900.318393338228,10.5272,10.5415,10.5272,10.5308,28900.3184
2008-03-03 11:50:00,29.56,29.56,29.5,29.53,100416.36051922606,10.5343,10.5343,10.5129,10.5236,100416.3605
2008-03-03 11:55:00,29.52,29.56,29.5,29.54,90252.26549106048,10.5201,10.5343,10.5129,10.5272,90252.2655
2008-03-03 12:00:00,29.54,29.58,29.53,29.56,80822.92432035267,10.5272,10.5415,10.5236,10.5343,80822.9243
2008-03-03 12:05:00,29.55,29.6,29.54,29.56,115968.6505020818,10.5308,10.5486,10.5272,10.5343,115968.6505
2008-03-03 12:10:00,29.56,29.58,29.53,29.57,38207.20058780308,10.5343,10.5415,10.5236,10.5379,38207.2006
2008-03-03 12:15:00,29.56,29.62,29.51,29.62,51310.31104579965,10.5343,10.5557,10.5165,10.5557,51310.311
2008-03-03 12:20:00,29.62,29.64,29.59,29.63,50942.93411707078,10.5557,10.5628,10.545,10.5593,50942.9341
2008-03-03 12:25:00,29.64,29.68,29.59,29.68,150869.458731325,10.5628,10.5771,10.545,10.5771,150869.4587
2008-03-03 12:30:00,29.66,29.7,29.63,29.68,56331.12907176096,10.57,10.5842,10.5593,10.5771,56331.1291
2008-03-03 12:35:00,29.69,29.69,29.62,29.63,41391.133970120005,10.5807,10.5807,10.5557,10.5593,41391.134
2008-03-03 12:40:00,29.63,29.66,29.58,29.66,174748.95909870192,10.5593,10.57,10.5415,10.57,174748.9591
2008-03-03 12:45:00,29.66,29.72,29.58,29.71,149032.5740876806,10.57,10.5914,10.5415,10.5878,149032.5741
2008-03-03 12:50:00,29.71,29.72,29.68,29.7,77883.90889052166,10.5878,10.5914,10.5771,10.5842,77883.9089
2008-03-03 12:55:00,29.71,29.74,29.68,29.68,106661.76830761692,10.5878,10.5985,10.5771,10.5771,106661.7683
2008-03-03 13:00:00,29.68,29.75,29.67,29.75,62331.61890766593,10.5771,10.602,10.5735,10.602,62331.6189
2008-03-03 13:05:00,29.75,29.79,29.7,29.79,151359.29463629684,10.602,10.6163,10.5842,10.6163,151359.2946
2008-03-03 13:10:00,29.78,29.81,29.77,29.77,98579.47587558167,10.6127,10.6234,10.6092,10.6092,98579.4759
2008-03-03 13:15:00,29.77,29.77,29.69,29.7,64413.42150379622,10.6092,10.6092,10.5807,10.5842,64413.4215
2008-03-03 13:20:00,29.7,29.72,29.7,29.72,43717.85451873622,10.5842,10.5914,10.5842,10.5914,43717.8545
2008-03-03 13:25:00,29.71,29.75,29.69,29.71,46044.57506735243,10.5878,10.602,10.5807,10.5878,46044.5751
2008-03-03 13:30:00,29.71,29.72,29.67,29.68,47881.45971099681,10.5878,10.5914,10.5735,10.5771,47881.4597
2008-03-03 13:35:00,29.68,29.7,29.64,29.7,43350.477590007344,10.5771,10.5842,10.5628,10.5842,43350.4776
2008-03-03 13:40:00,29.7,29.71,29.63,29.65,50575.5571883419,10.5842,10.5878,10.5593,10.5664,50575.5572
2008-03-03 13:45:00,29.65,29.75,29.63,29.68,254714.6705853539,10.5664,10.602,10.5593,10.5771,254714.6706
2008-03-03 13:50:00,29.68,29.71,29.65,29.66,67352.43693362724,10.5771,10.5878,10.5664,10.57,67352.4369
2008-03-03 13:55:00,29.66,29.67,29.58,29.59,69066.86260102865,10.57,10.5735,10.5415,10.545,69066.8626
2008-03-03 14:00:00,29.58,29.59,29.54,29.54,97354.88611315208,10.5415,10.545,10.5272,10.5272,97354.8861
2008-03-03 14:05:00,29.54,29.63,29.52,29.62,89517.51163360274,10.5272,10.5593,10.5201,10.5557,89517.5116
2008-03-03 14:10:00,29.62,29.63,29.51,29.57,79843.252510409,10.5557,10.5593,10.5165,10.5379,79843.2525
2008-03-03 14:15:00,29.58,29.59,29.4,29.44,145726.18172912073,10.5415,10.545,10.4773,10.4916,145726.1817
2008-03-03 14:20:00,29.43,29.49,29.41,29.45,155522.89982855742,10.488,10.5094,10.4809,10.4951,155522.8998
2008-03-03 14:25:00,29.45,29.51,29.44,29.5,96620.13225569432,10.4951,10.5165,10.4916,10.5129,96620.1323
2008-03-03 14:30:00,29.5,29.59,29.44,29.47,140950.28165564535,10.5129,10.545,10.4916,10.5023,140950.2817
2008-03-03 14:35:00,29.46,29.48,29.32,29.36,109355.86578496204,10.4987,10.5058,10.4488,10.4631,109355.8658
2008-03-03 14:40:00,29.36,29.42,29.35,29.36,87925.54494244428,10.4631,10.4844,10.4595,10.4631,87925.5449
2008-03-03 14:45:00,29.36,29.39,29.3,29.32,107274.06318883171,10.4631,10.4737,10.4417,10.4488,107274.0632
2008-03-03 14:50:00,29.32,29.37,29.3,29.33,139970.6098457017,10.4488,10.4666,10.4417,10.4524,139970.6098
2008-03-03 14:55:00,29.33,29.34,29.29,29.33,118050.45309821208,10.4524,10.4559,10.4381,10.4524,118050.4531
2008-03-03 15:00:00,29.32,29.36,29.31,29.35,114988.97869213812,10.4488,10.4631,10.4452,10.4595,114988.9787
2008-03-03 15:05:00,29.35,29.41,29.33,29.4,152461.42542248344,10.4595,10.4809,10.4524,10.4773,152461.4254
2008-03-03 15:10:00,29.41,29.45,29.38,29.45,142909.6252755327,10.4809,10.4951,10.4702,10.4951,142909.6253
2008-03-03 15:15:00,29.45,29.55,29.43,29.54,74332.59857947587,10.4951,10.5308,10.488,10.5272,74332.5986
2008-03-03 15:20:00,29.54,29.58,29.5,29.53,107763.89909380356,10.5272,10.5415,10.5129,10.5236,107763.8991
2008-03-03 15:25:00,29.54,29.61,29.51,29.59,117927.99412196912,10.5272,10.5521,10.5165,10.545,117927.9941
2008-03-03 15:30:00,29.59,29.69,29.58,29.68,94415.87068332107,10.545,10.5807,10.5415,10.5771,94415.8707
2008-03-03 15:35:00,29.68,29.68,29.6,29.63,131643.3994611805,10.5771,10.5771,10.5486,10.5593,131643.3995
2008-03-03 15:40:00,29.63,29.72,29.6,29.71,126867.49938770512,10.5593,10.5914,10.5486,10.5878,126867.4994
2008-03-03 15:45:00,29.71,29.75,29.66,29.71,185280.4310555964,10.5878,10.602,10.57,10.5878,185280.4311
2008-03-03 15:50:00,29.7,29.77,29.7,29.76,213445.99559147685,10.5842,10.6092,10.5842,10.6056,213445.9956
2008-03-03 15:55:00,29.76,29.77,29.71,29.72,186260.10286554004,10.6056,10.6092,10.5878,10.5914,186260.1029
2008-03-04 09:30:00,29.77,29.78,29.64,29.69,51187.85206955669,10.6092,10.6127,10.5628,10.5807,51187.8521
2008-03-04 09:35:00,29.67,29.72,29.63,29.67,46289.49301983835,10.5735,10.5914,10.5593,10.5735,46289.493
2008-03-04 09:40:00,29.67,29.81,29.67,29.71,60984.570168993385,10.5735,10.6234,10.5735,10.5878,60984.5702
2008-03-04 09:45:00,29.72,29.81,29.65,29.73,90497.1834435464,10.5914,10.6234,10.5664,10.5949,90497.1834
2008-03-04 09:50:00,29.76,29.78,29.63,29.66,32696.546656869945,10.6056,10.6127,10.5593,10.57,32696.5467
2008-03-04 09:55:00,29.68,29.73,29.64,29.69,52412.44183198628,10.5771,10.5949,10.5628,10.5807,52412.4418
2008-03-04 10:00:00,29.7,29.76,29.66,29.76,121846.6813617438,10.5842,10.6056,10.57,10.6056,121846.6814
2008-03-04 10:05:00,29.77,29.81,29.7,29.8,50453.09821209894,10.6092,10.6234,10.5842,10.6199,50453.0982
2008-03-04 10:10:00,29.8,29.85,29.77,29.81,91354.39627724711,10.6199,10.6377,10.6092,10.6234,91354.3963
2008-03-04 10:15:00,29.81,29.84,29.81,29.84,39064.41342150379,10.6234,10.6341,10.6234,10.6341,39064.4134
2008-03-04 10:20:00,29.84,29.88,29.75,29.77,63923.58559882439,10.6341,10.6484,10.602,10.6092,63923.5856
2008-03-04 10:25:00,29.76,29.79,29.7,29.76,72618.17291207446,10.6056,10.6163,10.5842,10.6056,72618.1729
2008-03-04 10:30:00,29.75,29.77,29.72,29.76,63923.58559882439,10.602,10.6092,10.5914,10.6056,63923.5856
2008-03-04 10:35:00,29.76,29.76,29.61,29.64,76169.48322312025,10.6056,10.6056,10.5521,10.5628,76169.4832
2008-03-04 10:40:00,29.63,29.63,29.49,29.5,88415.3808474161,10.5593,10.5593,10.5094,10.5129,88415.3808
2008-03-04 10:45:00,29.49,29.53,29.41,29.41,183443.546411952,10.5094,10.5236,10.4809,10.4809,183443.5464
2008-03-04 10:50:00,29.41,29.43,29.37,29.41,83149.64486896888,10.4809,10.488,10.4666,10.4809,83149.6449
2008-03-04 10:55:00,29.41,29.43,29.29,29.29,108988.48885623316,10.4809,10.488,10.4381,10.4381,108988.4889
2008-03-04 11:00:00,29.29,29.3,29.19,29.22,183810.9233406809,10.4381,10.4417,10.4025,10.4132,183810.9233
2008-03-04 11:05:00,29.22,29.23,29.03,29.03,170707.8128826843,10.4132,10.4167,10.3455,10.3455,170707.8129
2008-03-04 11:10:00,29.03,29.07,29.0,29.02,164707.32304677932,10.3455,10.3597,10.3348,10.3419,164707.323
2008-03-04 11:15:00,29.01,29.05,28.98,29.03,128337.0071026206,10.3383,10.3526,10.3276,10.3455,128337.0071
2008-03-04 11:20:00,29.02,29.09,28.99,28.99,118295.371050698,10.3419,10.3668,10.3312,10.3312,118295.3711
2008-03-04 11:25:00,28.99,29.02,28.89,28.96,108131.27602253245,10.3312,10.3419,10.2956,10.3205,108131.276
2008-03-04 11:30:00,28.95,29.01,28.94,29.0,114744.0607396522,10.3169,10.3383,10.3134,10.3348,114744.0607
2008-03-04 11:35:00,28.99,29.07,28.98,29.02,102130.78618662748,10.3312,10.3597,10.3276,10.3419,102130.7862
2008-03-04 11:40:00,29.02,29.04,28.96,28.96,88537.83982365907,10.3419,10.349,10.3205,10.3205,88537.8398
2008-03-04 11:45:00,28.97,29.0,28.95,28.96,98089.63997060985,10.3241,10.3348,10.3169,10.3205,98089.64
2008-03-04 11:50:00,28.95,28.99,28.88,28.98,149889.78692138134,10.3169,10.3312,10.292,10.3276,149889.7869
2008-03-04 11:55:00,28.98,28.99,28.92,28.93,89272.59368111682,10.3276,10.3312,10.3063,10.3098,89272.5937
2008-03-04 12:00:00,28.93,28.96,28.89,28.91,230467.79328924807,10.3098,10.3205,10.2956,10.3027,230467.7933
2008-03-04 12:05:00,28.9,28.92,28.89,28.89,78373.7447954935,10.2991,10.3063,10.2956,10.2956,78373.7448
2008-03-04 12:10:00,28.88,28.93,28.88,28.91,73842.76267450403,10.292,10.3098,10.292,10.3027,73842.7627
2008-03-04 12:15:00,28.91,28.92,28.87,28.89,60249.81631153563,10.3027,10.3063,10.2884,10.2956,60249.8163
2008-03-04 12:20:00,28.89,28.94,28.88,28.93,69311.78055351457,10.2956,10.3134,10.292,10.3098,69311.7806
2008-03-04 12:25:00,28.92,28.92,28.88,28.91,60372.27528777859,10.3063,10.3063,10.292,10.3027,60372.2753
2008-03-04 12:30:00,28.9,28.96,28.89,28.96,58412.93166789125,10.2991,10.3205,10.2956,10.3205,58412.9317
2008-03-04 12:35:00,28.96,29.0,28.92,29.0,57923.095762919416,10.3205,10.3348,10.3063,10.3348,57923.0958
2008-03-04 12:40:00,29.0,29.0,28.95,28.98,143399.46118050453,10.3348,10.3348,10.3169,10.3276,143399.4612
2008-03-04 12:45:00,28.98,29.0,28.97,28.98,106294.39137888806,10.3276,10.3348,10.3241,10.3276,106294.3914
2008-03-04 12:50:00,28.97,29.01,28.89,28.92,142787.16629928973,10.3241,10.3383,10.2956,10.3063,142787.1663
2008-03-04 12:55:00,28.92,28.95,28.85,28.9,120989.4685280431,10.3063,10.3169,10.2813,10.2991,120989.4685
2008-03-04 13:00:00,28.9,28.9,28.75,28.75,68699.48567229978,10.2991,10.2991,10.2457,10.2457,68699.4857
2008-03-04 13:05:00,28.77,28.87,28.75,28.8,57678.1778104335,10.2528,10.2884,10.2457,10.2635,57678.1778
2008-03-04 13:10:00,28.8,28.9,28.79,28.88,37962.28263531717,10.2635,10.2991,10.2599,10.292,37962.2826
2008-03-04 13:15:00,28.88,28.92,28.83,28.84,44942.44428116581,10.292,10.3063,10.2742,10.2777,44942.4443
2008-03-04 13:20:00,28.83,28.84,28.79,28.8,45554.7391623806,10.2742,10.2777,10.2599,10.2635,45554.7392
2008-03-04 13:25:00,28.79,28.93,28.79,28.9,32084.25177565516,10.2599,10.3098,10.2599,10.2991,32084.2518
2008-03-04 13:30:00,28.91,28.91,28.79,28.79,35880.48003918687,10.3027,10.3027,10.2599,10.2599,35880.48
2008-03-04 13:35:00,28.8,28.82,28.69,28.7,108008.81704628948,10.2635,10.2706,10.2243,10.2279,108008.817
2008-03-04 13:40:00,28.7,28.78,28.7,28.74,39676.70830271859,10.2279,10.2564,10.2279,10.2421,39676.7083
2008-03-04 13:45:00,28.74,28.79,28.7,28.74,68944.40362478569,10.2421,10.2599,10.2279,10.2421,68944.4036
2008-03-04 13:50:00,28.74,28.79,28.72,28.77,52412.44183198628,10.2421,10.2599,10.235,10.2528,52412.4418
2008-03-04 13:55:00,28.76,28.78,28.68,28.7,77026.69605682096,10.2492,10.2564,10.2207,10.2279,77026.6961
2008-03-04 14:00:00,28.7,28.71,28.62,28.65,130296.35072250797,10.2279,10.2314,10.1993,10.21,130296.3507
2008-03-04 14:05:00,28.65,28.73,28.63,28.68,101396.03232916971,10.21,10.2385,10.2029,10.2207,101396.0323
2008-03-04 14:10:00,28.68,28.73,28.66,28.7,74822.4344844477,10.2207,10.2385,10.2136,10.2279,74822.4345
2008-03-04 14:15:00,28.7,28.71,28.66,28.69,113764.38892970854,10.2279,10.2314,10.2136,10.2243,113764.3889
2008-03-04 14:20:00,28.68,28.71,28.66,28.7,127479.7942689199,10.2207,10.2314,10.2136,10.2279,127479.7943
2008-03-04 14:25:00,28.7,28.78,28.69,28.74,98089.63997060985,10.2279,10.2564,10.2243,10.2421,98089.64
2008-03-04 14:30:00,28.74,28.79,28.73,28.78,93803.5758021063,10.2421,10.2599,10.2385,10.2564,93803.5758
2008-03-04 14:35:00,28.78,28.82,28.75,28.81,84864.07053637032,10.2564,10.2706,10.2457,10.2671,84864.0705
2008-03-04 14:40:00,28.81,28.98,28.8,28.92,173034.53343130052,10.2671,10.3276,10.2635,10.3063,173034.5334
2008-03-04 14:45:00,28.92,29.01,28.9,29.01,150012.2458976243,10.3063,10.3383,10.2991,10.3383,150012.2459
2008-03-04 14:50:00,29.01,29.01,28.89,28.92,221773.205975998,10.3383,10.3383,10.2956,10.3063,221773.206
2008-03-04 14:55:00,28.92,28.95,28.88,28.91,238795.00367376927,10.3063,10.3169,10.292,10.3027,238795.0037
2008-03-04 15:00:00,28.91,29.0,28.86,28.96,208180.25961302963,10.3027,10.3348,10.2849,10.3205,208180.2596
2008-03-04 15:05:00,28.96,29.1,28.95,29.04,187852.0695566985,10.3205,10.3704,10.3169,10.349,187852.0696
2008-03-04 15:10:00,29.03,29.05,28.96,28.98,204506.4903257409,10.3455,10.3526,10.3205,10.3276,204506.4903
2008-03-04 15:15:00,28.98,29.17,28.98,29.15,100783.73744795492,10.3276,10.3953,10.3276,10.3882,100783.7374
2008-03-04 15:20:00,29.14,29.17,29.08,29.14,122948.81214793044,10.3847,10.3953,10.3633,10.3847,122948.8121
2008-03-04 15:25:00,29.14,29.14,28.98,28.99,107029.14523634582,10.3847,10.3847,10.3276,10.3312,107029.1452
2008-03-04 15:30:00,28.98,29.09,28.96,29.09,136051.922605927,10.3276,10.3668,10.3205,10.3668,136051.9226
2008-03-04 15:35:00,29.09,29.19,29.09,29.19,142542.2483468038,10.3668,10.4025,10.3668,10.4025,142542.2483
2008-03-04 15:40:00,29.19,29.31,29.16,29.23,165442.07690423707,10.4025,10.4452,10.3918,10.4167,165442.0769
2008-03-04 15:45:00,29.23,29.24,29.12,29.14,152951.2613274553,10.4167,10.4203,10.3775,10.3847,152951.2613
2008-03-04 15:50:00,29.13,29.14,29.05,29.07,173156.99240754347,10.3811,10.3847,10.3526,10.3597,173156.9924
2008-03-04 15:55:00,29.07,29.18,29.06,29.14,177443.056576047,10.3597,10.3989,10.3561,10.3847,177443.0566
2008-03-05 09:30:00,29.23,29.4,29.23,29.31,54249.32647563066,10.4167,10.4773,10.4167,10.4452,54249.3265
2008-03-05 09:35:00,29.31,29.38,29.29,29.32,24736.71320107764,10.4452,10.4702,10.4381,10.4488,24736.7132
2008-03-05 09:40:00,29.34,29.36,29.27,29.35,37349.98775410237,10.4559,10.4631,10.431,10.4595,37349.9878
2008-03-05 09:45:00,29.34,29.41,29.34,29.41,50208.18025961303,10.4559,10.4809,10.4559,10.4809,50208.1803
2008-03-05 09:50:00,29.41,29.51,29.4,29.44,89027.6757286309,10.4809,10.5165,10.4773,10.4916,89027.6757
2008-03-05 09:55:00,29.45,29.5,29.45,29.48,34410.972324271366,10.4951,10.5129,10.4951,10.5058,34410.9723
2008-03-05 10:00:00,29.48,29.7,29.48,29.68,117438.1582169973,10.5058,10.5842,10.5058,10.5771,117438.1582
2008-03-05 10:05:00,29.66,29.68,29.52,29.54,55596.3752143032,10.57,10.5771,10.5201,10.5272,55596.3752
2008-03-05 10:10:00,29.55,29.55,29.5,29.53,69066.86260102865,10.5308,10.5308,10.5129,10.5236,69066.8626
2008-03-05 10:15:00,29.54,29.58,29.48,29.48,103110.45799657116,10.5272,10.5415,10.5058,10.5058,103110.458
2008-03-05 10:20:00,29.46,29.53,29.45,29.5,53637.031594415865,10.4987,10.5236,10.4951,10.5129,53637.0316
2008-03-05 10:25:00,29.5,29.54,29.45,29.45,35390.64413421504,10.5129,10.5272,10.4951,10.4951,35390.6441
2008-03-05 10:30:00,29.45,29.63,29.45,29.56,122948.81214793044,10.4951,10.5593,10.4951,10.5343,122948.8121
2008-03-05 10:35:00,29.56,29.6,29.54,29.56,29512.613274553023,10.5343,10.5486,10.5272,10.5343,29512.6133
2008-03-05 10:40:00,29.57,29.58,29.54,29.54,26818.51579720793,10.5379,10.5415,10.5272,10.5272,26818.5158
2008-03-05 10:45:00,29.55,29.59,29.55,29.59,28288.02351212344,10.5308,10.545,10.5308,10.545,28288.0235
2008-03-05 10:50:00,29.59,29.6,29.57,29.59,25961.302963507223,10.545,10.5486,10.5379,10.545,25961.303
2008-03-05 10:55:00,29.59,29.6,29.49,29.51,51922.60592701445,10.545,10.5486,10.5094,10.5165,51922.6059
2008-03-05 11:00:00,29.52,29.54,29.47,29.5,54739.162380602495,10.5201,10.5272,10.5023,10.5129,54739.1624
2008-03-05 11:05:00,29.51,29.56,29.51,29.54,27553.269654665684,10.5165,10.5343,10.5165,10.5272,27553.2697
2008-03-05 11:10:00,29.54,29.63,29.54,29.61,24246.8772961058,10.5272,10.5593,10.5272,10.5521,24246.8773
2008-03-05 11:15:00,29.62,29.69,29.61,29.69,27185.89272593681,10.5557,10.5807,10.5521,10.5807,27185.8927
2008-03-05 11:20:00,29.7,29.77,29.7,29.74,59147.68552534901,10.5842,10.6092,10.5842,10.5985,59147.6855
2008-03-05 11:25:00,29.75,29.8,29.73,29.77,39554.24932647563,10.602,10.6199,10.5949,10.6092,39554.2493
2008-03-05 11:30:00,29.78,29.81,29.77,29.81,46411.95199608131,10.6127,10.6234,10.6092,10.6234,46411.952
2008-03-05 11:35:00,29.81,29.98,29.8,29.96,124540.77883908887,10.6234,10.684,10.6199,10.6769,124540.7788
2008-03-05 11:40:00,29.98,30.02,29.94,30.0,97232.42713690911,10.684,10.6983,10.6698,10.6911,97232.4271
2008-03-05 11:45:00,30.0,30.04,29.94,29.94,59147.68552534901,10.6911,10.7054,10.6698,10.6698,59147.6855
2008-03-05 11:50:00,29.94,29.98,29.93,29.95,41880.96987509184,10.6698,10.684,10.6662,10.6733,41880.9699
2008-03-05 11:55:00,29.95,29.99,29.94,29.97,22654.91060494734,10.6733,10.6876,10.6698,10.6804,22654.9106
2008-03-05 12:00:00,29.97,30.08,29.94,29.99,83394.5628214548,10.6804,10.7196,10.6698,10.6876,83394.5628
2008-03-05 12:05:00,30.02,30.02,29.83,29.87,119030.12490815576,10.6983,10.6983,10.6306,10.6448,119030.1249
2008-03-05 12:10:00,29.89,29.93,29.86,29.91,99926.52461425422,10.6519,10.6662,10.6412,10.6591,99926.5246
2008-03-05 12:15:00,29.92,29.94,29.8,29.81,90252.26549106048,10.6626,10.6698,10.6199,10.6234,90252.2655
2008-03-05 12:20:00,29.81,29.92,29.8,29.91,42860.64168503551,10.6234,10.6626,10.6199,10.6591,42860.6417
2008-03-05 12:25:00,29.93,29.93,29.77,29.8,58412.93166789125,10.6662,10.6662,10.6092,10.6199,58412.9317
2008-03-05 12:30:00,29.81,29.85,29.78,29.83,68944.40362478569,10.6234,10.6377,10.6127,10.6306,68944.4036
2008-03-05 12:35:00,29.83,29.85,29.76,29.8,81312.76022532451,10.6306,10.6377,10.6056,10.6199,81312.7602
2008-03-05 12:40:00,29.8,29.81,29.77,29.8,147318.1484202792,10.6199,10.6234,10.6092,10.6199,147318.1484
2008-03-05 12:45:00,29.8,29.82,29.77,29.78,95885.3783982366,10.6199,10.627,10.6092,10.6127,95885.3784
2008-03-05 12:50:00,29.8,29.81,29.76,29.81,73108.00881704628,10.6199,10.6234,10.6056,10.6234,73108.0088
2008-03-05 12:55:00,29.8,29.84,29.77,29.81,123071.2711241734,10.6199,10.6341,10.6092,10.6234,123071.2711
2008-03-05 13:00:00,29.82,29.9,29.81,29.87,57555.71883419054,10.627,10.6555,10.6234,10.6448,57555.7188
2008-03-05 13:05:00,29.87,29.89,29.85,29.86,44575.06735243693,10.6448,10.6519,10.6377,10.6412,44575.0674
2008-03-05 13:10:00,29.87,29.91,29.83,29.86,116825.8633357825,10.6448,10.6591,10.6306,10.6412,116825.8633
2008-03-05 13:15:00,29.86,29.92,29.8,29.82,105437.17854518736,10.6412,10.6626,10.6199,10.627,105437.1785
2008-03-05 13:20:00,29.81,29.83,29.77,29.81,114254.22483468035,10.6234,10.6306,10.6092,10.6234,114254.2248
2008-03-05 13:25:00,29.81,29.88,29.81,29.81,90742.10139603232,10.6234,10.6484,10.6234,10.6234,90742.1014
2008-03-05 13:30:00,29.82,29.87,29.78,29.83,95395.54249326474,10.627,10.6448,10.6127,10.6306,95395.5425
2008-03-05 13:35:00,29.83,29.83,29.57,29.79,232672.0548616213,10.6306,10.6306,10.5379,10.6163,232672.0549
2008-03-05 13:40:00,29.79,29.83,29.76,29.81,122214.05829047268,10.6163,10.6306,10.6056,10.6234,122214.0583
2008-03-05 13:45:00,29.8,29.85,29.78,29.82,95028.16556453588,10.6199,10.6377,10.6127,10.627,95028.1656
2008-03-05 13:50:00,29.81,29.87,29.81,29.84,58902.767572863086,10.6234,10.6448,10.6234,10.6341,58902.7676
2008-03-05 13:55:00,29.85,29.93,29.81,29.89,80578.00636786676,10.6377,10.6662,10.6234,10.6519,80578.0064
2008-03-05 14:00:00,29.9,29.94,29.85,29.89,75189.81141317658,10.6555,10.6698,10.6377,10.6519,75189.8114
2008-03-05 14:05:00,29.9,29.96,29.88,29.93,49840.80333088415,10.6555,10.6769,10.6484,10.6662,49840.8033
2008-03-05 14:10:00,29.94,29.99,29.9,29.99,65882.92921871172,10.6698,10.6876,10.6555,10.6876,65882.9292
2008-03-05 14:15:00,29.99,30.05,29.99,30.04,93436.1988733774,10.6876,10.709,10.6876,10.7054,93436.1989
2008-03-05 14:20:00,30.04,30.08,30.03,30.05,125275.53269654664,10.7054,10.7196,10.7018,10.709,125275.5327
2008-03-05 14:25:00,30.06,30.13,30.05,30.1,105559.63752143033,10.7125,10.7375,10.709,10.7268,105559.6375
2008-03-05 14:30:00,30.1,30.11,30.03,30.1,64903.257408768055,10.7268,10.7303,10.7018,10.7268,64903.2574
2008-03-05 14:35:00,30.09,30.09,30.03,30.07,146705.8535390644,10.7232,10.7232,10.7018,10.7161,146705.8535
2008-03-05 14:40:00,30.07,30.1,30.04,30.09,68699.48567229978,10.7161,10.7268,10.7054,10.7232,68699.4857
2008-03-05 14:45:00,30.08,30.13,30.08,30.12,87435.70903747244,10.7196,10.7375,10.7196,10.7339,87435.709
2008-03-05 14:50:00,30.1,30.18,30.09,30.16,65025.716385011016,10.7268,10.7553,10.7232,10.7482,65025.7164
2008-03-05 14:55:00,30.16,30.17,30.11,30.13,58535.39064413421,10.7482,10.7517,10.7303,10.7375,58535.3906
2008-03-05 15:00:00,30.13,30.15,30.09,30.15,82047.51408278226,10.7375,10.7446,10.7232,10.7446,82047.5141
2008-03-05 15:05:00,30.15,30.17,30.12,30.15,115478.81459710996,10.7446,10.7517,10.7339,10.7446,115478.8146
2008-03-05 15:10:00,30.15,30.19,30.15,30.15,113519.47097722262,10.7446,10.7588,10.7446,10.7446,113519.471
2008-03-05 15:15:00,30.14,30.15,30.05,30.08,115601.27357335293,10.741,10.7446,10.709,10.7196,115601.2736
2008-03-05 15:20:00,30.09,30.17,30.07,30.16,136174.38158216997,10.7232,10.7517,10.7161,10.7482,136174.3816
2008-03-05 15:25:00,30.16,30.2,30.1,30.18,111927.50428606416,10.7482,10.7624,10.7268,10.7553,111927.5043
2008-03-05 15:30:00,30.17,30.21,30.16,30.18,140337.98677443055,10.7517,10.766,10.7482,10.7553,140337.9868
2008-03-05 15:35:00,30.18,30.19,30.13,30.16,109110.94783247611,10.7553,10.7588,10.7375,10.7482,109110.9478
2008-03-05 15:40:00,30.16,30.2,30.16,30.17,168870.9282390399,10.7482,10.7624,10.7482,10.7517,168870.9282
2008-03-05 15:45:00,30.17,30.21,30.16,30.17,224589.7624295861,10.7517,10.766,10.7482,10.7517,224589.7624
2008-03-05 15:50:00,30.17,30.21,30.16,30.21,185035.51310311045,10.7517,10.766,10.7482,10.766,185035.5131
2008-03-05 15:55:00,30.21,30.21,30.19,30.21,325740.87680626987,10.766,10.766,10.7588,10.766,325740.8768
2008-03-06 09:30:00,30.25,30.3,29.92,29.99,117927.99412196912,10.7802,10.798,10.6626,10.6876,117927.9941
2008-03-06 09:35:00,29.99,30.13,29.99,30.07,45922.11609110948,10.6876,10.7375,10.6876,10.7161,45922.1161
2008-03-06 09:40:00,30.04,30.18,29.99,30.17,67352.43693362724,10.7054,10.7553,10.6876,10.7517,67352.4369
2008-03-06 09:45:00,30.18,30.21,30.18,30.19,78006.36786676463,10.7553,10.766,10.7553,10.7588,78006.3679
2008-03-06 09:50:00,30.19,30.2,30.05,30.06,45187.36223365172,10.7588,10.7624,10.709,10.7125,45187.3622
2008-03-06 09:55:00,30.05,30.06,29.81,29.84,56086.21111927504,10.709,10.7125,10.6234,10.6341,56086.2111
2008-03-06 10:00:00,29.83,29.85,29.59,29.61,169850.6000489836,10.6306,10.6377,10.545,10.5521,169850.6
2008-03-06 10:05:00,29.64,29.77,29.62,29.72,80822.92432035267,10.5628,10.6092,10.5557,10.5914,80822.9243
2008-03-06 10:10:00,29.72,29.75,29.63,29.67,100171.44256674014,10.5914,10.602,10.5593,10.5735,100171.4426
2008-03-06 10:15:00,29.68,29.68,29.59,29.59,185647.80798432525,10.5771,10.5771,10.545,10.545,185647.808
2008-03-06 10:20:00,29.59,29.73,29.59,29.7,112172.42223855008,10.545,10.5949,10.545,10.5842,112172.4222
2008-03-06 10:25:00,29.71,29.75,29.62,29.62,34533.43130051433,10.5878,10.602,10.5557,10.5557,34533.4313
2008-03-06 10:30:00,29.64,29.72,29.56,29.7,117683.07616948322,10.5628,10.5914,10.5343,10.5842,117683.0762
2008-03-06 10:35:00,29.71,29.73,29.68,29.68,28532.94146460936,10.5878,10.5949,10.5771,10.5771,28532.9415
2008-03-06 10:40:00,29.67,29.68,29.61,29.63,32451.628704384028,10.5735,10.5771,10.5521,10.5593,32451.6287
2008-03-06 10:45:00,29.63,29.75,29.62,29.74,51187.85206955669,10.5593,10.602,10.5557,10.5985,51187.8521
2008-03-06 10:50:00,29.74,29.79,29.72,29.77,102743.08106784229,10.5985,10.6163,10.5914,10.6092,102743.0811
2008-03-06 10:55:00,29.77,29.88,29.77,29.8,60004.89835904972,10.6092,10.6484,10.6092,10.6199,60004.8984
2008-03-06 11:00:00,29.81,29.88,29.74,29.75,51310.31104579965,10.6234,10.6484,10.5985,10.602,51310.311
2008-03-06 11:05:00,29.74,29.8,29.7,29.75,53269.65466568699,10.5985,10.6199,10.5842,10.602,53269.6547
2008-03-06 11:10:00,29.76,29.8,29.72,29.72,68699.48567229978,10.6056,10.6199,10.5914,10.5914,68699.4857
2008-03-06 11:15:00,29.72,29.73,29.61,29.61,64168.50355131031,10.5914,10.5949,10.5521,10.5521,64168.5036
2008-03-06 11:20:00,29.61,29.63,29.59,29.59,71026.20622091599,10.5521,10.5593,10.545,10.545,71026.2062
2008-03-06 11:25:00,29.6,29.71,29.6,29.69,49350.96742591231,10.5486,10.5878,10.5486,10.5807,49350.9674
2008-03-06 11:30:00,29.7,29.72,29.64,29.67,30124.90815576781,10.5842,10.5914,10.5628,10.5735,30124.9082
2008-03-06 11:35:00,29.67,29.72,29.63,29.7,40778.83908890522,10.5735,10.5914,10.5593,10.5842,40778.8391
2008-03-06 11:40:00,29.69,29.74,29.64,29.74,166299.28973793777,10.5807,10.5985,10.5628,10.5985,166299.2897
2008-03-06 11:45:00,29.74,29.74,29.63,29.64,133235.36615233895,10.5985,10.5985,10.5593,10.5628,133235.3662
2008-03-06 11:50:00,29.63,29.64,29.59,29.6,97477.34508939504,10.5593,10.5628,10.545,10.5486,97477.3451
2008-03-06 11:55:00,29.6,29.62,29.49,29.52,98824.3938280676,10.5486,10.5557,10.5094,10.5201,98824.3938
2008-03-06 12:00:00,29.52,29.52,29.44,29.45,60249.81631153563,10.5201,10.5201,10.4916,10.4951,60249.8163
2008-03-06 12:05:00,29.45,29.51,29.41,29.41,67229.97795738427,10.4951,10.5165,10.4809,10.4809,67229.978
2008-03-06 12:10:00,29.41,29.41,29.3,29.32,67474.89590987019,10.4809,10.4809,10.4417,10.4488,67474.8959
2008-03-06 12:15:00,29.32,29.35,29.25,29.25,59882.43938280676,10.4488,10.4595,10.4239,10.4239,59882.4394
2008-03-06 12:20:00,29.25,29.31,29.22,29.23,107763.89909380356,10.4239,10.4452,10.4132,10.4167,107763.8991
2008-03-06 12:25:00,29.24,29.28,29.22,29.25,96007.83737447954,10.4203,10.4345,10.4132,10.4239,96007.8374
2008-03-06 12:30:00,29.24,29.26,29.18,29.18,87190.79108498653,10.4203,10.4274,10.3989,10.3989,87190.7911
2008-03-06 12:35:00,29.19,29.24,29.14,29.23,85843.74234631399,10.4025,10.4203,10.3847,10.4167,85843.7423
2008-03-06 12:40:00,29.23,29.25,29.19,29.23,131520.94048493754,10.4167,10.4239,10.4025,10.4167,131520.9405
2008-03-06 12:45:00,29.23,29.28,29.22,29.27,50575.5571883419,10.4167,10.4345,10.4132,10.431,50575.5572
2008-03-06 12:50:00,29.27,29.31,29.27,29.29,90129.80651481752,10.431,10.4452,10.431,10.4381,90129.8065
2008-03-06 12:55:00,29.28,29.3,29.21,29.27,43228.01861376438,10.4345,10.4417,10.4096,10.431,43228.0186
2008-03-06 13:00:00,29.28,29.34,29.27,29.31,72250.79598334557,10.4345,10.4559,10.431,10.4452,72250.796
2008-03-06 13:05:00,29.31,29.31,29.24,29.27,78006.36786676463,10.4452,10.4452,10.4203,10.431,78006.3679
2008-03-06 13:10:00,29.28,29.3,29.21,29.28,53637.031594415865,10.4345,10.4417,10.4096,10.4345,53637.0316
2008-03-06 13:15:00,29.26,29.31,29.26,29.31,45799.65711486652,10.4274,10.4452,10.4274,10.4452,45799.6571
2008-03-06 13:20:00,29.29,29.3,29.25,29.26,33308.84153808474,10.4381,10.4417,10.4239,10.4274,33308.8415
2008-03-06 13:25:00,29.25,29.26,29.21,29.21,19226.0592701445,10.4239,10.4274,10.4096,10.4096,19226.0593
2008-03-06 13:30:00,29.21,29.22,29.18,29.19,35513.103110458,10.4096,10.4132,10.3989,10.4025,35513.1031
2008-03-06 13:35:00,29.19,29.21,29.17,29.2,36247.856967915744,10.4025,10.4096,10.3953,10.406,36247.857
2008-03-06 13:40:00,29.19,29.23,29.17,29.21,53024.73671320108,10.4025,10.4167,10.3953,10.4096,53024.7367
2008-03-06 13:45:00,29.21,29.24,29.2,29.23,50820.47514082782,10.4096,10.4203,10.406,10.4167,50820.4751
2008-03-06 13:50:00,29.24,29.34,29.22,29.3,71638.50110213079,10.4203,10.4559,10.4132,10.4417,71638.5011
2008-03-06 13:55:00,29.31,29.31,29.23,29.27,25838.843987264263,10.4452,10.4452,10.4167,10.431,25838.844
2008-03-06 14:00:00,29.28,29.28,29.21,29.23,126132.74553024735,10.4345,10.4345,10.4096,10.4167,126132.7455
2008-03-06 14:05:00,29.23,29.26,29.23,29.23,123071.2711241734,10.4167,10.4274,10.4167,10.4167,123071.2711
2008-03-06 14:10:00,29.23,29.23,29.17,29.19,81802.59613029634,10.4167,10.4167,10.3953,10.4025,81802.5961
2008-03-06 14:15:00,29.19,29.2,29.1,29.1,118785.20695566984,10.4025,10.406,10.3704,10.3704,118785.207
2008-03-06 14:20:00,29.11,29.19,29.1,29.14,82169.97305902521,10.374,10.4025,10.3704,10.3847,82169.9731
2008-03-06 14:25:00,29.13,29.16,29.08,29.15,128949.3019838354,10.3811,10.3918,10.3633,10.3882,128949.302
2008-03-06 14:30:00,29.15,29.16,29.11,29.15,120622.09159931424,10.3882,10.3918,10.374,10.3882,120622.0916
2008-03-06 14:35:00,29.15,29.17,29.09,29.17,57065.88292921871,10.3882,10.3953,10.3668,10.3953,57065.8829
2008-03-06 14:40:00,29.17,29.19,29.08,29.18,76169.48322312025,10.3953,10.4025,10.3633,10.3989,76169.4832
2008-03-06 14:45:00,29.19,29.19,29.14,29.16,61719.32402645113,10.4025,10.4025,10.3847,10.3918,61719.324
2008-03-06 14:50:00,29.17,29.18,29.12,29.15,78986.0396767083,10.3953,10.3989,10.3775,10.3882,78986.0397
2008-03-06 14:55:00,29.14,29.18,29.13,29.14,69801.6164584864,10.3847,10.3989,10.3811,10.3847,69801.6165
2008-03-06 15:00:00,29.14,29.17,29.1,29.1,195934.36198873376,10.3847,10.3953,10.3704,10.3704,195934.362
2008-03-06 15:05:00,29.1,29.15,29.09,29.09,53147.19568944403,10.3704,10.3882,10.3668,10.3668,53147.1957
2008-03-06 15:10:00,29.09,29.11,28.98,28.98,114866.51971589516,10.3668,10.374,10.3276,10.3276,114866.5197
2008-03-06 15:15:00,28.99,29.11,28.99,29.11,59270.14450159196,10.3312,10.374,10.3312,10.374,59270.1445
2008-03-06 15:20:00,29.11,29.17,29.1,29.14,103110.45799657116,10.374,10.3953,10.3704,10.3847,103110.458
2008-03-06 15:25:00,29.14,29.19,29.13,29.18,55473.91623806024,10.3847,10.4025,10.3811,10.3989,55473.9162
2008-03-06 15:30:00,29.18,29.18,29.03,29.07,128949.3019838354,10.3989,10.3989,10.3455,10.3597,128949.302
2008-03-06 15:35:00,29.07,29.1,29.04,29.04,120867.00955180012,10.3597,10.3704,10.349,10.349,120867.0096
2008-03-06 15:40:00,29.04,29.04,28.95,28.95,335047.7590007347,10.349,10.349,10.3169,10.3169,335047.759
2008-03-06 15:45:00,28.96,28.96,28.9,28.92,227896.154788146,10.3205,10.3205,10.2991,10.3063,227896.1548
2008-03-06 15:50:00,28.92,28.93,28.83,28.86,386235.6110702914,10.3063,10.3098,10.2742,10.2849,386235.6111
2008-03-06 15:55:00,28.87,28.88,28.81,28.84,371907.9108498653,10.2884,10.292,10.2671,10.2777,371907.9108
2008-03-07 09:30:00,28.73,28.73,28.34,28.39,114866.51971589516,10.2385,10.2385,10.0996,10.1174,114866.5197
2008-03-07 09:35:00,28.34,28.61,28.34,28.56,75189.81141317658,10.0996,10.1958,10.0996,10.178,75189.8114
2008-03-07 09:40:00,28.56,28.7,28.5,28.65,65515.55228998285,10.178,10.2279,10.1566,10.21,65515.5523
2008-03-07 09:45:00,28.65,28.7,28.59,28.62,65638.0112662258,10.21,10.2279,10.1887,10.1993,65638.0113
2008-03-07 09:50:00,28.61,28.64,28.48,28.49,81190.30124908155,10.1958,10.2065,10.1495,10.153,81190.3012
2008-03-07 09:55:00,28.5,28.79,28.5,28.79,121969.14033798676,10.1566,10.2599,10.1566,10.2599,121969.1403
2008-03-07 10:00:00,28.79,28.85,28.74,28.83,57433.25985794758,10.2599,10.2813,10.2421,10.2742,57433.2599
2008-03-07 10:05:00,28.84,28.85,28.7,28.72,71026.20622091599,10.2777,10.2813,10.2279,10.235,71026.2062
2008-03-07 10:10:00,28.72,28.72,28.65,28.7,58657.84962037717,10.235,10.235,10.21,10.2279,58657.8496
2008-03-07 10:15:00,28.71,28.77,28.63,28.65,76781.77810433504,10.2314,10.2528,10.2029,10.21,76781.7781
2008-03-07 10:20:00,28.65,28.8,28.63,28.65,150624.5407788391,10.21,10.2635,10.2029,10.21,150624.5408
2008-03-07 10:25:00,28.64,28.7,28.63,28.7,37105.06980161645,10.2065,10.2279,10.2029,10.2279,37105.0698
2008-03-07 10:30:00,28.7,28.76,28.67,28.73,89884.88856233162,10.2279,10.2492,10.2172,10.2385,89884.8886
2008-03-07 10:35:00,28.73,28.84,28.71,28.78,92946.36296840558,10.2385,10.2777,10.2314,10.2564,92946.363
2008-03-07 10:40:00,28.78,28.88,28.77,28.81,87068.33210874356,10.2564,10.292,10.2528,10.2671,87068.3321
2008-03-07 10:45:00,28.81,28.86,28.76,28.85,70168.99338721528,10.2671,10.2849,10.2492,10.2813,70168.9934
2008-03-07 10:50:00,28.85,28.87,28.78,28.82,38084.74161156012,10.2813,10.2884,10.2564,10.2706,38084.7416
2008-03-07 10:55:00,28.81,28.83,28.8,28.82,36860.15184913054,10.2671,10.2742,10.2635,10.2706,36860.1518
2008-03-07 11:00:00,28.82,28.83,28.69,28.7,39799.16727896155,10.2706,10.2742,10.2243,10.2279,39799.1673
2008-03-07 11:05:00,28.7,28.7,28.61,28.63,94048.4937545922,10.2279,10.2279,10.1958,10.2029,94048.4938
2008-03-07 11:10:00,28.61,28.65,28.59,28.59,79230.95762919422,10.1958,10.21,10.1887,10.1887,79230.9576
2008-03-07 11:15:00,28.58,28.61,28.56,28.59,60004.89835904972,10.1851,10.1958,10.178,10.1887,60004.8984
2008-03-07 11:20:00,28.59,28.63,28.56,28.57,90129.80651481752,10.1887,10.2029,10.178,10.1815,90129.8065
2008-03-07 11:25:00,28.57,28.6,28.56,28.59,85476.3654175851,10.1815,10.1922,10.178,10.1887,85476.3654
2008-03-07 11:30:00,28.59,28.72,28.58,28.69,52167.52387950036,10.1887,10.235,10.1851,10.2243,52167.5239
2008-03-07 11:35:00,28.69,28.73,28.69,28.7,35635.56208670095,10.2243,10.2385,10.2243,10.2279,35635.5621
2008-03-07 11:40:00,28.7,28.73,28.54,28.56,30492.28508449669,10.2279,10.2385,10.1708,10.178,30492.2851
2008-03-07 11:45:00,28.56,28.56,28.52,28.55,33676.21846681362,10.178,10.178,10.1637,10.1744,33676.2185
2008-03-07 11:50:00,28.55,28.61,28.52,28.58,65393.09331373989,10.1744,10.1958,10.1637,10.1851,65393.0933
2008-03-07 11:55:00,28.58,28.59,28.52,28.52,59025.226549106046,10.1851,10.1887,10.1637,10.1637,59025.2265
2008-03-07 12:00:00,28.53,28.53,28.47,28.47,39799.16727896155,10.1673,10.1673,10.1459,10.1459,39799.1673
2008-03-07 12:05:00,28.47,28.49,28.42,28.46,99681.6066617683,10.1459,10.153,10.1281,10.1423,99681.6067
2008-03-07 12:10:00,28.47,28.49,28.43,28.45,41023.75704139113,10.1459,10.153,10.1316,10.1388,41023.757
2008-03-07 12:15:00,28.46,28.5,28.41,28.47,47759.000734753856,10.1423,10.1566,10.1245,10.1459,47759.0007
2008-03-07 12:20:00,28.48,28.49,28.46,28.47,44697.52632867989,10.1495,10.153,10.1423,10.1459,44697.5263
2008-03-07 12:25:00,28.47,28.47,28.39,28.39,64290.96252755327,10.1459,10.1459,10.1174,10.1174,64290.9625
2008-03-07 12:30:00,28.4,28.43,28.39,28.43,54984.08033308841,10.1209,10.1316,10.1174,10.1316,54984.0803
2008-03-07 12:35:00,28.43,28.44,28.36,28.36,109600.78373744794,10.1316,10.1352,10.1067,10.1067,109600.7837
2008-03-07 12:40:00,28.36,28.47,28.36,28.46,72618.17291207446,10.1067,10.1459,10.1067,10.1423,72618.1729
2008-03-07 12:45:00,28.47,28.54,28.46,28.54,31104.579965711484,10.1459,10.1708,10.1423,10.1708,31104.58
2008-03-07 12:50:00,28.54,28.58,28.54,28.54,65760.47024246877,10.1708,10.1851,10.1708,10.1708,65760.4702
2008-03-07 12:55:00,28.54,28.55,28.4,28.43,120499.63262307126,10.1708,10.1744,10.1209,10.1316,120499.6326
2008-03-07 13:00:00,28.43,28.46,28.35,28.36,102130.78618662748,10.1316,10.1423,10.1031,10.1067,102130.7862
2008-03-07 13:05:00,28.35,28.4,28.35,28.39,57065.88292921871,10.1031,10.1209,10.1031,10.1174,57065.8829
2008-03-07 13:10:00,28.39,28.39,28.34,28.36,80455.5473916238,10.1174,10.1174,10.0996,10.1067,80455.5474
2008-03-07 13:15:00,28.36,28.36,28.32,28.34,76047.02424687729,10.1067,10.1067,10.0924,10.0996,76047.0242
2008-03-07 13:20:00,28.34,28.35,28.33,28.34,45677.19813862356,10.0996,10.1031,10.096,10.0996,45677.1981
2008-03-07 13:25:00,28.34,28.38,28.33,28.37,49718.3443546412,10.0996,10.1138,10.096,10.1102,49718.3444
2008-03-07 13:30:00,28.37,28.38,28.33,28.33,80210.62943913788,10.1102,10.1138,10.096,10.096,80210.6294
2008-03-07 13:35:00,28.33,28.34,28.29,28.3,77394.07298554984,10.096,10.0996,10.0817,10.0853,77394.073
2008-03-07 13:40:00,28.3,28.3,28.25,28.27,71638.50110213079,10.0853,10.0853,10.0675,10.0746,71638.5011
2008-03-07 13:45:00,28.26,28.3,28.25,28.25,54739.162380602495,10.071,10.0853,10.0675,10.0675,54739.1624
2008-03-07 13:50:00,28.25,28.27,28.17,28.18,92701.44501591966,10.0675,10.0746,10.039,10.0425,92701.445
2008-03-07 13:55:00,28.19,28.21,28.15,28.15,63188.83174136664,10.0461,10.0532,10.0318,10.0318,63188.8317
2008-03-07 14:00:00,28.16,28.21,28.1,28.14,84986.52951261327,10.0354,10.0532,10.014,10.0283,84986.5295
2008-03-07 14:05:00,28.14,28.22,28.11,28.22,103600.29390154296,10.0283,10.0568,10.0176,10.0568,103600.2939
2008-03-07 14:10:00,28.22,28.27,28.19,28.24,91354.39627724711,10.0568,10.0746,10.0461,10.0639,91354.3963
2008-03-07 14:15:00,28.24,28.24,28.15,28.16,60862.11119275042,10.0639,10.0639,10.0318,10.0354,60862.1112
2008-03-07 14:20:00,28.16,28.16,28.07,28.11,118907.6659319128,10.0354,10.0354,10.0033,10.0176,118907.6659
2008-03-07 14:25:00,28.11,28.21,28.06,28.21,85598.82439382806,10.0176,10.0532,9.9998,10.0532,85598.8244
2008-03-07 14:30:00,28.2,28.21,28.14,28.16,53759.490570658825,10.0497,10.0532,10.0283,10.0354,53759.4906
2008-03-07 14:35:00,28.16,28.17,28.1,28.11,60372.27528777859,10.0354,10.039,10.014,10.0176,60372.2753
2008-03-07 14:40:00,28.11,28.16,28.09,28.16,58780.308596620125,10.0176,10.0354,10.0105,10.0354,58780.3086
2008-03-07 14:45:00,28.17,28.24,28.16,28.23,65515.55228998285,10.039,10.0639,10.0354,10.0604,65515.5523
2008-03-07 14:50:00,28.24,28.25,28.21,28.24,93558.65784962036,10.0639,10.0675,10.0532,10.0639,93558.6578
2008-03-07 14:55:00,28.24,28.38,28.24,28.38,130786.18662747978,10.0639,10.1138,10.0639,10.1138,130786.1866
2008-03-07 15:00:00,28.38,28.39,28.29,28.29,116580.94538329658,10.1138,10.1174,10.0817,10.0817,116580.9454
2008-03-07 15:05:00,28.29,28.41,28.27,28.4,72128.33700710261,10.0817,10.1245,10.0746,10.1209,72128.337
2008-03-07 15:10:00,28.4,28.46,28.37,28.42,188586.82341415624,10.1209,10.1423,10.1102,10.1281,188586.8234
2008-03-07 15:15:00,28.42,28.52,28.37,28.52,163850.11021307862,10.1281,10.1637,10.1102,10.1637,163850.1102
2008-03-07 15:20:00,28.52,28.62,28.48,28.58,214303.20842517755,10.1637,10.1993,10.1495,10.1851,214303.2084
2008-03-07 15:25:00,28.58,28.59,28.48,28.5,220671.0751898114,10.1851,10.1887,10.1495,10.1566,220671.0752
2008-03-07 15:30:00,28.5,28.53,28.39,28.39,135439.62772471222,10.1566,10.1673,10.1174,10.1174,135439.6277
2008-03-07 15:35:00,28.38,28.48,28.36,28.44,136174.38158216997,10.1138,10.1495,10.1067,10.1352,136174.3816
2008-03-07 15:40:00,28.43,28.52,28.41,28.44,206098.4570168993,10.1316,10.1637,10.1245,10.1352,206098.457
2008-03-07 15:45:00,28.45,28.51,28.41,28.43,123193.73010041636,10.1388,10.1601,10.1245,10.1316,123193.7301
2008-03-07 15:50:00,28.43,28.44,28.35,28.37,243938.2806759736,10.1316,10.1352,10.1031,10.1102,243938.2807
2008-03-07 15:55:00,28.37,28.46,28.37,28.43,181974.03869703648,10.1102,10.1423,10.1102,10.1316,181974.0387
2008-03-10 09:30:00,28.43,28.51,28.12,28.12,58045.55473916238,10.1316,10.1601,10.0212,10.0212,58045.5547
2008-03-10 09:35:00,28.13,28.15,27.97,27.98,113274.5530247367,10.0247,10.0318,9.9677,9.9713,113274.553
2008-03-10 09:40:00,27.98,27.99,27.84,27.85,199240.75434729364,9.9713,9.9748,9.9214,9.9249,199240.7543
2008-03-10 09:45:00,27.85,27.87,27.82,27.82,82782.26794024001,9.9249,9.9321,9.9142,9.9142,82782.2679
2008-03-10 09:50:00,27.83,27.84,27.77,27.81,72250.79598334557,9.9178,9.9214,9.8964,9.9107,72250.796
2008-03-10 09:55:00,27.81,27.86,27.76,27.86,84864.07053637032,9.9107,9.9285,9.8929,9.9285,84864.0705
2008-03-10 10:00:00,27.86,27.98,27.86,27.94,93558.65784962036,9.9285,9.9713,9.9285,9.957,93558.6578
2008-03-10 10:05:00,27.94,28.04,27.83,27.9,91231.93730100416,9.957,9.9926,9.9178,9.9428,91231.9373
2008-03-10 10:10:00,27.9,28.03,27.89,28.03,94415.87068332107,9.9428,9.9891,9.9392,9.9891,94415.8707
2008-03-10 10:15:00,28.03,28.05,27.98,28.0,63801.12662258143,9.9891,9.9962,9.9713,9.9784,63801.1266
2008-03-10 10:20:00,27.99,28.05,27.98,28.04,72495.71393583149,9.9748,9.9962,9.9713,9.9926,72495.7139
2008-03-10 10:25:00,28.04,28.12,28.03,28.12,54616.703404359534,9.9926,10.0212,9.9891,10.0212,54616.7034
2008-03-10 10:30:00,28.12,28.22,28.12,28.21,84006.8577026696,10.0212,10.0568,10.0212,10.0532,84006.8577
2008-03-10 10:35:00,28.21,28.25,28.15,28.21,123438.64805290228,10.0532,10.0675,10.0318,10.0532,123438.6481
2008-03-10 10:40:00,28.21,28.21,28.1,28.13,64290.96252755327,10.0532,10.0532,10.014,10.0247,64290.9625
2008-03-10 10:45:00,28.13,28.21,28.13,28.21,65148.175361253976,10.0247,10.0532,10.0247,10.0532,65148.1754
2008-03-10 10:50:00,28.2,28.25,28.18,28.25,131031.1045799657,10.0497,10.0675,10.0425,10.0675,131031.1046
2008-03-10 10:55:00,28.25,28.26,28.17,28.18,75679.64731814842,10.0675,10.071,10.039,10.0425,75679.6473
2008-03-10 11:00:00,28.17,28.27,28.17,28.25,79843.252510409,10.039,10.0746,10.039,10.0675,79843.2525
2008-03-10 11:05:00,28.25,28.25,28.12,28.12,84006.8577026696,10.0675,10.0675,10.0212,10.0212,84006.8577
2008-03-10 11:10:00,28.12,28.16,28.06,28.08,55473.91623806024,10.0212,10.0354,9.9998,10.0069,55473.9162
2008-03-10 11:15:00,28.09,28.1,28.04,28.04,75924.56527063434,10.0105,10.014,9.9926,9.9926,75924.5653
2008-03-10 11:20:00,28.04,28.05,27.97,27.97,73842.76267450403,9.9926,9.9962,9.9677,9.9677,73842.7627
2008-03-10 11:25:00,27.97,28.01,27.95,28.01,77149.15503306391,9.9677,9.982,9.9606,9.982,77149.155
2008-03-10 11:30:00,28.0,28.05,27.98,28.04,105559.63752143033,9.9784,9.9962,9.9713,9.9926,105559.6375
2008-03-10 11:35:00,28.03,28.07,27.99,28.0,104702.4246877296,9.9891,10.0033,9.9748,9.9784,104702.4247
2008-03-10 11:40:00,28.0,28.05,27.99,28.01,81435.21920156747,9.9784,9.9962,9.9748,9.982,81435.2192
2008-03-10 11:45:00,28.01,28.03,27.89,27.99,159319.12809208914,9.982,9.9891,9.9392,9.9748,159319.1281
2008-03-10 11:50:00,27.99,28.06,27.97,28.03,76536.86015184912,9.9748,9.9998,9.9677,9.9891,76536.8602
2008-03-10 11:55:00,28.02,28.09,28.02,28.09,53147.19568944403,9.9855,10.0105,9.9855,10.0105,53147.1957
2008-03-10 12:00:00,28.08,28.16,28.02,28.03,61107.02914523634,10.0069,10.0354,9.9855,9.9891,61107.0291
2008-03-10 12:05:00,28.02,28.07,28.0,28.07,55963.75214303208,9.9855,10.0033,9.9784,10.0033,55963.7521
2008-03-10 12:10:00,28.07,28.14,28.07,28.14,62576.53686015184,10.0033,10.0283,10.0033,10.0283,62576.5369
2008-03-10 12:15:00,28.13,28.16,28.09,28.16,78986.0396767083,10.0247,10.0354,10.0105,10.0354,78986.0397
2008-03-10 12:20:00,28.16,28.21,28.16,28.16,60249.81631153563,10.0354,10.0532,10.0354,10.0354,60249.8163
2008-03-10 12:25:00,28.16,28.16,28.06,28.07,49718.3443546412,10.0354,10.0354,9.9998,10.0033,49718.3444
2008-03-10 12:30:00,28.07,28.13,28.04,28.13,24369.336272348763,10.0033,10.0247,9.9926,10.0247,24369.3363
2008-03-10 12:35:00,28.13,28.13,28.11,28.13,40289.00318393338,10.0247,10.0247,10.0176,10.0247,40289.0032
2008-03-10 12:40:00,28.13,28.13,28.11,28.13,52534.90080822924,10.0247,10.0247,10.0176,10.0247,52534.9008
2008-03-10 12:45:00,28.13,28.13,28.11,28.13,56943.42395297575,10.0247,10.0247,10.0176,10.0247,56943.424
2008-03-10 12:50:00,28.12,28.14,28.06,28.13,58780.308596620125,10.0212,10.0283,9.9998,10.0247,58780.3086
2008-03-10 12:55:00,28.12,28.17,28.12,28.15,54249.32647563066,10.0212,10.039,10.0212,10.0318,54249.3265
2008-03-10 13:00:00,28.16,28.16,28.12,28.13,51187.85206955669,10.0354,10.0354,10.0212,10.0247,51187.8521
2008-03-10 13:05:00,28.12,28.17,28.1,28.17,54371.78545187362,10.0212,10.039,10.014,10.039,54371.7855
2008-03-10 13:10:00,28.16,28.18,28.15,28.16,31104.579965711484,10.0354,10.0425,10.0318,10.0354,31104.58
2008-03-10 13:15:00,28.17,28.18,28.13,28.15,25471.46705853539,10.039,10.0425,10.0247,10.0318,25471.4671
2008-03-10 13:20:00,28.15,28.15,28.05,28.07,40411.462160176336,10.0318,10.0318,9.9962,10.0033,40411.4622
2008-03-10 13:25:00,28.07,28.08,28.04,28.07,23634.58241489101,10.0033,10.0069,9.9926,10.0033,23634.5824
2008-03-10 13:30:00,28.07,28.12,28.05,28.07,42370.80578006368,10.0033,10.0212,9.9962,10.0033,42370.8058
2008-03-10 13:35:00,28.06,28.09,28.03,28.05,19348.51824638746,9.9998,10.0105,9.9891,9.9962,19348.5182
2008-03-10 13:40:00,28.05,28.06,28.03,28.06,19960.81312760225,9.9962,9.9998,9.9891,9.9998,19960.8131
2008-03-10 13:45:00,28.06,28.06,28.03,28.04,29267.695322067106,9.9998,9.9998,9.9891,9.9926,29267.6953
2008-03-10 13:50:00,28.03,28.06,28.02,28.02,40656.38011266226,9.9891,9.9998,9.9855,9.9855,40656.3801
2008-03-10 13:55:00,28.03,28.03,27.99,28.01,79475.87558168013,9.9891,9.9891,9.9748,9.982,79475.8756
2008-03-10 14:00:00,28.01,28.03,27.84,27.85,226059.2701445016,9.982,9.9891,9.9214,9.9249,226059.2701
2008-03-10 14:05:00,27.85,27.91,27.84,27.9,61719.32402645113,9.9249,9.9463,9.9214,9.9428,61719.324
2008-03-10 14:10:00,27.9,27.98,27.86,27.98,39186.87239774675,9.9428,9.9713,9.9285,9.9713,39186.8724
2008-03-10 14:15:00,27.97,27.98,27.85,27.85,52534.90080822924,9.9677,9.9713,9.9249,9.9249,52534.9008
2008-03-10 14:20:00,27.85,27.88,27.8,27.81,56453.58804800391,9.9249,9.9356,9.9071,9.9107,56453.588
2008-03-10 14:25:00,27.81,27.9,27.77,27.9,43472.936566250304,9.9107,9.9428,9.8964,9.9428,43472.9366
2008-03-10 14:30:00,27.9,27.94,27.85,27.93,63923.58559882439,9.9428,9.957,9.9249,9.9534,63923.5856
2008-03-10 14:35:00,27.93,27.96,27.89,27.92,48861.13152094048,9.9534,9.9641,9.9392,9.9499,48861.1315
2008-03-10 14:40:00,27.92,27.94,27.9,27.93,35023.26720548616,9.9499,9.957,9.9428,9.9534,35023.2672
2008-03-10 14:45:00,27.93,27.94,27.86,27.9,42738.18270879255,9.9534,9.957,9.9285,9.9428,42738.1827
2008-03-10 14:50:00,27.9,27.94,27.89,27.93,27798.1876071516,9.9428,9.957,9.9392,9.9534,27798.1876
2008-03-10 14:55:00,27.94,27.94,27.85,27.85,40901.29806514817,9.957,9.957,9.9249,9.9249,40901.2981
2008-03-10 15:00:00,27.86,27.89,27.82,27.85,57923.095762919416,9.9285,9.9392,9.9142,9.9249,57923.0958
2008-03-10 15:05:00,27.86,27.89,27.84,27.85,87313.25006122948,9.9285,9.9392,9.9214,9.9249,87313.2501
2008-03-10 15:10:00,27.85,27.92,27.83,27.86,75924.56527063434,9.9249,9.9499,9.9178,9.9285,75924.5653
2008-03-10 15:15:00,27.85,27.9,27.83,27.9,45064.90325740876,9.9249,9.9428,9.9178,9.9428,45064.9033
2008-03-10 15:20:00,27.89,27.94,27.86,27.87,101151.1143766838,9.9392,9.957,9.9285,9.9321,101151.1144
2008-03-10 15:25:00,27.86,27.98,27.85,27.96,88292.92187117315,9.9285,9.9713,9.9249,9.9641,88292.9219
2008-03-10 15:30:00,27.97,28.01,27.92,28.0,77883.90889052166,9.9677,9.982,9.9499,9.9784,77883.9089
2008-03-10 15:35:00,28.0,28.01,27.91,27.92,66985.06000489835,9.9784,9.982,9.9463,9.9499,66985.06
2008-03-10 15:40:00,27.92,27.94,27.86,27.93,128337.0071026206,9.9499,9.957,9.9285,9.9534,128337.0071
2008-03-10 15:45:00,27.93,27.93,27.84,27.87,96252.75532696546,9.9534,9.9534,9.9214,9.9321,96252.7553
2008-03-10 15:50:00,27.86,27.86,27.84,27.85,104335.04775900072,9.9285,9.9285,9.9214,9.9249,104335.0478
2008-03-10 15:55:00,27.86,27.92,27.85,27.92,155400.44085231447,9.9285,9.9499,9.9249,9.9499,155400.4409
2008-03-11 09:30:00,28.44,28.79,28.44,28.76,167891.25642909625,10.1352,10.2599,10.1352,10.2492,167891.2564
2008-03-11 09:35:00,28.75,28.79,28.52,28.53,89639.9706098457,10.2457,10.2599,10.1637,10.1673,89639.9706
2008-03-11 09:40:00,28.53,28.6,28.39,28.4,90864.56037227529,10.1673,10.1922,10.1174,10.1209,90864.5604
2008-03-11 09:45:00,28.4,28.4,28.29,28.32,107151.60421258878,10.1209,10.1209,10.0817,10.0924,107151.6042
2008-03-11 09:50:00,28.32,28.41,28.18,28.21,103600.29390154296,10.0924,10.1245,10.0425,10.0532,103600.2939
2008-03-11 09:55:00,28.19,28.31,28.19,28.31,152583.88439872643,10.0461,10.0889,10.0461,10.0889,152583.8844
2008-03-11 10:00:00,28.32,28.34,28.28,28.31,45187.36223365172,10.0924,10.0996,10.0782,10.0889,45187.3622
2008-03-11 10:05:00,28.32,28.44,28.3,28.43,74332.59857947587,10.0924,10.1352,10.0853,10.1316,74332.5986
2008-03-11 10:10:00,28.43,28.47,28.4,28.44,73475.38574577516,10.1316,10.1459,10.1209,10.1352,73475.3857
2008-03-11 10:15:00,28.44,28.45,28.38,28.38,30982.120989468527,10.1352,10.1388,10.1138,10.1138,30982.121
2008-03-11 10:20:00,28.39,28.41,28.29,28.36,121724.22238550083,10.1174,10.1245,10.0817,10.1067,121724.2224
2008-03-11 10:25:00,28.35,28.4,28.27,28.29,50698.016164584864,10.1031,10.1209,10.0746,10.0817,50698.0162
2008-03-11 10:30:00,28.3,28.3,28.26,28.3,62698.9958363948,10.0853,10.0853,10.071,10.0853,62698.9958
2008-03-11 10:35:00,28.3,28.39,28.3,28.38,122703.89419544452,10.0853,10.1174,10.0853,10.1138,122703.8942
2008-03-11 10:40:00,28.39,28.41,28.34,28.35,66372.76512368357,10.1174,10.1245,10.0996,10.1031,66372.7651
2008-03-11 10:45:00,28.35,28.35,28.28,28.3,47391.62380602498,10.1031,10.1031,10.0782,10.0853,47391.6238
2008-03-11 10:50:00,28.3,28.31,28.23,28.24,41636.051922605926,10.0853,10.0889,10.0604,10.0639,41636.0519
2008-03-11 10:55:00,28.25,28.3,28.24,28.24,30247.36713201077,10.0675,10.0853,10.0639,10.0639,30247.3671
2008-03-11 11:00:00,28.25,28.28,28.21,28.21,42983.10066127847,10.0675,10.0782,10.0532,10.0532,42983.1007
2008-03-11 11:05:00,28.21,28.25,28.16,28.16,66372.76512368357,10.0532,10.0675,10.0354,10.0354,66372.7651
2008-03-11 11:10:00,28.17,28.17,28.14,28.15,29267.695322067106,10.039,10.039,10.0283,10.0318,29267.6953
2008-03-11 11:15:00,28.15,28.15,28.06,28.09,53147.19568944403,10.0318,10.0318,9.9998,10.0105,53147.1957
2008-03-11 11:20:00,28.1,28.1,28.07,28.1,41023.75704139113,10.014,10.014,10.0033,10.014,41023.757
2008-03-11 11:25:00,28.1,28.16,28.09,28.16,67842.27283859906,10.014,10.0354,10.0105,10.0354,67842.2728
2008-03-11 11:30:00,28.16,28.16,28.11,28.12,57310.80088170463,10.0354,10.0354,10.0176,10.0212,57310.8009
2008-03-11 11:35:00,28.12,28.12,28.06,28.06,44697.52632867989,10.0212,10.0212,9.9998,9.9998,44697.5263
2008-03-11 11:40:00,28.07,28.07,27.99,27.99,43595.39554249327,10.0033,10.0033,9.9748,9.9748,43595.3955
2008-03-11 11:45:00,28.0,28.03,27.96,27.99,51065.39309331374,9.9784,9.9891,9.9641,9.9748,51065.3931
2008-03-11 11:50:00,27.99,28.0,27.94,27.96,57188.34190546167,9.9748,9.9784,9.957,9.9641,57188.3419
2008-03-11 11:55:00,27.97,28.0,27.9,27.91,57555.71883419054,9.9677,9.9784,9.9428,9.9463,57555.7188
2008-03-11 12:00:00,27.92,27.99,27.91,27.99,40778.83908890522,9.9499,9.9748,9.9463,9.9748,40778.8391
2008-03-11 12:05:00,27.98,27.99,27.94,27.95,55718.83419054616,9.9713,9.9748,9.957,9.9606,55718.8342
2008-03-11 12:10:00,27.95,28.16,27.93,28.16,94783.24761204996,9.9606,10.0354,9.9534,10.0354,94783.2476
2008-03-11 12:15:00,28.16,28.16,28.07,28.07,68087.19079108498,10.0354,10.0354,10.0033,10.0033,68087.1908
2008-03-11 12:20:00,28.08,28.21,28.07,28.19,70781.28826843007,10.0069,10.0532,10.0033,10.0461,70781.2883
2008-03-11 12:25:00,28.19,28.19,28.09,28.15,44207.69042370805,10.0461,10.0461,10.0105,10.0318,44207.6904
2008-03-11 12:30:00,28.15,28.16,28.1,28.1,21675.238795003672,10.0318,10.0354,10.014,10.014,21675.2388
2008-03-11 12:35:00,28.09,28.13,28.07,28.12,24981.63115356356,10.0105,10.0247,10.0033,10.0212,24981.6312
2008-03-11 12:40:00,28.12,28.13,28.11,28.12,21920.15674748959,10.0212,10.0247,10.0176,10.0212,21920.1567
2008-03-11 12:45:00,28.13,28.13,28.05,28.05,29145.236345824145,10.0247,10.0247,9.9962,9.9962,29145.2363
2008-03-11 12:50:00,28.07,28.12,28.04,28.09,33553.75949057066,10.0033,10.0212,9.9926,10.0105,33553.7595
2008-03-11 12:55:00,28.11,28.17,28.11,28.11,154420.76904237078,10.0176,10.039,10.0176,10.0176,154420.769
2008-03-11 13:00:00,28.12,28.16,28.1,28.13,114866.51971589516,10.0212,10.0354,10.014,10.0247,114866.5197
2008-03-11 13:05:00,28.13,28.13,28.07,28.08,88170.4628949302,10.0247,10.0247,10.0033,10.0069,88170.4629
2008-03-11 13:10:00,28.07,28.15,28.07,28.08,85598.82439382806,10.0033,10.0318,10.0033,10.0069,85598.8244
2008-03-11 13:15:00,28.1,28.17,28.08,28.14,53024.73671320108,10.014,10.039,10.0069,10.0283,53024.7367
2008-03-11 13:20:00,28.14,28.16,28.09,28.12,76047.02424687729,10.0283,10.0354,10.0105,10.0212,76047.0242
2008-03-11 13:25:00,28.12,28.18,28.11,28.18,89639.9706098457,10.0212,10.0425,10.0176,10.0425,89639.9706
2008-03-11 13:30:00,28.17,28.19,28.1,28.12,94293.41170707812,10.039,10.0461,10.014,10.0212,94293.4117
2008-03-11 13:35:00,28.11,28.15,28.1,28.11,90987.01934851824,10.0176,10.0318,10.014,10.0176,90987.0193
2008-03-11 13:40:00,28.12,28.16,28.07,28.13,81067.84227283859,10.0212,10.0354,10.0033,10.0247,81067.8423
2008-03-11 13:45:00,28.13,28.16,28.07,28.09,81190.30124908155,10.0247,10.0354,10.0033,10.0105,81190.3012
2008-03-11 13:50:00,28.1,28.17,28.09,28.14,86700.95518001469,10.014,10.039,10.0105,10.0283,86700.9552
2008-03-11 13:55:00,28.14,28.21,28.12,28.17,115356.355620867,10.0283,10.0532,10.0212,10.039,115356.3556
2008-03-11 14:00:00,28.17,28.22,28.16,28.22,97232.42713690911,10.039,10.0568,10.0354,10.0568,97232.4271
2008-03-11 14:05:00,28.23,28.24,28.18,28.18,66495.22409992652,10.0604,10.0639,10.0425,10.0425,66495.2241
2008-03-11 14:10:00,28.18,28.22,28.16,28.2,91354.39627724711,10.0425,10.0568,10.0354,10.0497,91354.3963
2008-03-11 14:15:00,28.21,28.26,28.19,28.26,81435.21920156747,10.0532,10.071,10.0461,10.071,81435.2192
2008-03-11 14:20:00,28.27,28.3,28.22,28.29,61351.94709772226,10.0746,10.0853,10.0568,10.0817,61351.9471
2008-03-11 14:25:00,28.29,28.31,28.27,28.3,50820.47514082782,10.0817,10.0889,10.0746,10.0853,50820.4751
2008-03-11 14:30:00,28.3,28.33,28.27,28.33,66985.06000489835,10.0853,10.096,10.0746,10.096,66985.06
2008-03-11 14:35:00,28.34,28.39,28.32,28.39,56820.9649767328,10.0996,10.1174,10.0924,10.1174,56820.965
2008-03-11 14:40:00,28.39,28.45,28.38,28.42,82904.72691648298,10.1174,10.1388,10.1138,10.1281,82904.7269
2008-03-11 14:45:00,28.43,28.54,28.42,28.54,109845.70168993386,10.1316,10.1708,10.1281,10.1708,109845.7017
2008-03-11 14:50:00,28.55,28.57,28.5,28.57,99559.14768552534,10.1744,10.1815,10.1566,10.1815,99559.1477
2008-03-11 14:55:00,28.57,28.58,28.53,28.54,135194.70977222628,10.1815,10.1851,10.1673,10.1708,135194.7098
2008-03-11 15:00:00,28.55,28.56,28.51,28.52,174748.95909870192,10.1744,10.178,10.1601,10.1637,174748.9591
2008-03-11 15:05:00,28.52,28.52,28.47,28.48,199485.6722997796,10.1637,10.1637,10.1459,10.1495,199485.6723
2008-03-11 15:10:00,28.47,28.49,28.43,28.44,130908.64560372276,10.1459,10.153,10.1316,10.1352,130908.6456
2008-03-11 15:15:00,28.44,28.47,28.43,28.47,112539.79916727896,10.1352,10.1459,10.1316,10.1459,112539.7992
2008-03-11 15:20:00,28.47,28.51,28.46,28.47,288635.80700465344,10.1459,10.1601,10.1423,10.1459,288635.807
2008-03-11 15:25:00,28.47,28.5,28.45,28.46,190913.54396277247,10.1459,10.1566,10.1388,10.1423,190913.544
2008-03-11 15:30:00,28.46,28.46,28.37,28.39,301371.5405339211,10.1423,10.1423,10.1102,10.1174,301371.5405
2008-03-11 15:35:00,28.39,28.39,28.35,28.36,218344.3546411952,10.1174,10.1174,10.1031,10.1067,218344.3546
2008-03-11 15:40:00,28.36,28.36,28.28,28.3,323536.61523389665,10.1067,10.1067,10.0782,10.0853,323536.6152
2008-03-11 15:45:00,28.3,28.31,28.22,28.23,304065.6380112662,10.0853,10.0889,10.0568,10.0604,304065.638
2008-03-11 15:50:00,28.24,28.24,28.16,28.17,579353.4166054372,10.0639,10.0639,10.0354,10.039,579353.4166
2008-03-11 15:55:00,28.17,28.2,28.16,28.17,740386.9703649277,10.039,10.0497,10.0354,10.039,740386.9704
2008-03-12 09:30:00,28.15,28.31,28.06,28.25,184668.1361743816,10.0612,10.1184,10.029,10.0969,184668.1362
2008-03-12 09:35:00,28.26,28.27,28.21,28.22,65515.55228998285,10.1005,10.1041,10.0826,10.0862,65515.5523
2008-03-12 09:40:00,28.22,28.33,28.21,28.32,81190.30124908155,10.0862,10.1255,10.0826,10.1219,81190.3012
2008-03-12 09:45:00,28.33,28.33,28.14,28.24,123928.48395787412,10.1255,10.1255,10.0576,10.0934,123928.484
2008-03-12 09:50:00,28.24,28.25,28.16,28.16,69924.07543472936,10.0934,10.0969,10.0648,10.0648,69924.0754
2008-03-12 09:55:00,28.16,28.18,28.15,28.16,58045.55473916238,10.0648,10.0719,10.0612,10.0648,58045.5547
2008-03-12 10:00:00,28.16,28.17,28.1,28.1,61596.86505020817,10.0648,10.0683,10.0433,10.0433,61596.8651
2008-03-12 10:05:00,28.1,28.1,28.03,28.07,57555.71883419054,10.0433,10.0433,10.0183,10.0326,57555.7188
2008-03-12 10:10:00,28.07,28.14,28.06,28.12,61596.86505020817,10.0326,10.0576,10.029,10.0505,61596.8651
2008-03-12 10:15:00,28.12,28.12,28.02,28.07,70781.28826843007,10.0505,10.0505,10.0147,10.0326,70781.2883
2008-03-12 10:20:00,28.07,28.14,28.07,28.1,30247.36713201077,10.0326,10.0576,10.0326,10.0433,30247.3671
2008-03-12 10:25:00,28.09,28.1,27.97,28.04,37472.446730345335,10.0397,10.0433,9.9969,10.0219,37472.4467
2008-03-12 10:30:00,28.03,28.04,27.81,27.85,117193.24026451138,10.0183,10.0219,9.9397,9.954,117193.2403
2008-03-12 10:35:00,27.85,27.9,27.82,27.84,81802.59613029634,9.954,9.9718,9.9432,9.9504,81802.5961
2008-03-12 10:40:00,27.84,27.87,27.8,27.85,48738.672544697525,9.9504,9.9611,9.9361,9.954,48738.6725
2008-03-12 10:45:00,27.85,27.94,27.85,27.9,53514.57261817291,9.954,9.9861,9.954,9.9718,53514.5726
2008-03-12 10:50:00,27.91,27.94,27.9,27.91,27920.64658339456,9.9754,9.9861,9.9718,9.9754,27920.6466
2008-03-12 10:55:00,27.91,27.97,27.89,27.97,36370.31594415871,9.9754,9.9969,9.9683,9.9969,36370.3159
2008-03-12 11:00:00,27.96,28.06,27.96,28.05,94905.70658829292,9.9933,10.029,9.9933,10.0254,94905.7066
2008-03-12 11:05:00,28.05,28.06,28.01,28.01,67842.27283859906,10.0254,10.029,10.0112,10.0112,67842.2728
2008-03-12 11:10:00,28.01,28.04,28.01,28.03,44575.06735243693,10.0112,10.0219,10.0112,10.0183,44575.0674
2008-03-12 11:15:00,28.03,28.07,28.01,28.03,48493.7545922116,10.0183,10.0326,10.0112,10.0183,48493.7546
2008-03-12 11:20:00,28.03,28.12,28.03,28.1,61351.94709772226,10.0183,10.0505,10.0183,10.0433,61351.9471
2008-03-12 11:25:00,28.09,28.16,28.09,28.09,108988.48885623316,10.0397,10.0648,10.0397,10.0397,108988.4889
2008-03-12 11:30:00,28.09,28.16,27.94,28.14,107886.35807004652,10.0397,10.0648,9.9861,10.0576,107886.3581
2008-03-12 11:35:00,28.15,28.17,28.14,28.15,75802.10629439137,10.0612,10.0683,10.0576,10.0612,75802.1063
2008-03-12 11:40:00,28.15,28.17,28.13,28.16,64413.42150379622,10.0612,10.0683,10.054,10.0648,64413.4215
2008-03-12 11:45:00,28.16,28.16,28.07,28.09,48003.91868723977,10.0648,10.0648,10.0326,10.0397,48003.9187
2008-03-12 11:50:00,28.08,28.09,28.0,28.03,112784.71711976489,10.0362,10.0397,10.0076,10.0183,112784.7171
2008-03-12 11:55:00,28.04,28.04,27.98,28.03,75924.56527063434,10.0219,10.0219,10.0004,10.0183,75924.5653
2008-03-12 12:00:00,28.04,28.07,28.02,28.03,31839.33382316924,10.0219,10.0326,10.0147,10.0183,31839.3338
2008-03-12 12:05:00,28.02,28.04,28.01,28.02,32084.25177565516,10.0147,10.0219,10.0112,10.0147,32084.2518
2008-03-12 12:10:00,28.01,28.07,28.01,28.05,45064.90325740876,10.0112,10.0326,10.0112,10.0254,45064.9033
2008-03-12 12:15:00,28.07,28.07,27.99,28.02,29022.77736958119,10.0326,10.0326,10.004,10.0147,29022.7774
2008-03-12 12:20:00,28.02,28.11,28.02,28.1,39799.16727896155,10.0147,10.0469,10.0147,10.0433,39799.1673
2008-03-12 12:25:00,28.1,28.16,28.08,28.13,60862.11119275042,10.0433,10.0648,10.0362,10.054,60862.1112
2008-03-12 12:30:00,28.14,28.17,28.06,28.08,51800.14695077149,10.0576,10.0683,10.029,10.0362,51800.147
2008-03-12 12:35:00,28.08,28.08,28.03,28.07,26206.22091599314,10.0362,10.0362,10.0183,10.0326,26206.2209
2008-03-12 12:40:00,28.08,28.16,28.07,28.16,44330.14939995101,10.0362,10.0648,10.0326,10.0648,44330.1494
2008-03-12 12:45:00,28.16,28.17,28.08,28.11,110457.99657114866,10.0648,10.0683,10.0362,10.0469,110457.9966
2008-03-12 12:50:00,28.11,28.12,28.05,28.05,42493.26475630664,10.0469,10.0505,10.0254,10.0254,42493.2648
2008-03-12 12:55:00,28.05,28.05,27.99,28.01,76781.77810433504,10.0254,10.0254,10.004,10.0112,76781.7781
2008-03-12 13:00:00,28.01,28.07,28.0,28.03,66862.6010286554,10.0112,10.0326,10.0076,10.0183,66862.601
2008-03-12 13:05:00,28.03,28.08,28.03,28.07,54861.621356845455,10.0183,10.0362,10.0183,10.0326,54861.6214
2008-03-12 13:10:00,28.07,28.07,28.01,28.01,54984.08033308841,10.0326,10.0326,10.0112,10.0112,54984.0803
2008-03-12 13:15:00,28.01,28.04,28.01,28.01,35268.185157972075,10.0112,10.0219,10.0112,10.0112,35268.1852
2008-03-12 13:20:00,28.01,28.03,27.98,27.99,99559.14768552534,10.0112,10.0183,10.0004,10.004,99559.1477
2008-03-12 13:25:00,28.0,28.02,27.97,28.01,43228.01861376438,10.0076,10.0147,9.9969,10.0112,43228.0186
2008-03-12 13:30:00,28.0,28.02,27.98,28.01,37227.52877785941,10.0076,10.0147,10.0004,10.0112,37227.5288
2008-03-12 13:35:00,28.02,28.03,27.94,27.94,47514.082782267935,10.0147,10.0183,9.9861,9.9861,47514.0828
2008-03-12 13:40:00,27.94,27.95,27.86,27.92,45922.11609110948,9.9861,9.9897,9.9575,9.979,45922.1161
2008-03-12 13:45:00,27.91,27.97,27.9,27.97,29145.236345824145,9.9754,9.9969,9.9718,9.9969,29145.2363
2008-03-12 13:50:00,27.97,28.0,27.96,27.99,30124.90815576781,9.9969,10.0076,9.9933,10.004,30124.9082
2008-03-12 13:55:00,28.0,28.02,27.95,27.97,27185.89272593681,10.0076,10.0147,9.9897,9.9969,27185.8927
2008-03-12 14:00:00,27.96,28.02,27.94,27.98,41636.051922605926,9.9933,10.0147,9.9861,10.0004,41636.0519
2008-03-12 14:05:00,27.98,27.98,27.9,27.98,37349.98775410237,10.0004,10.0004,9.9718,10.0004,37349.9878
2008-03-12 14:10:00,27.98,27.98,27.92,27.93,43105.55963752143,10.0004,10.0004,9.979,9.9826,43105.5596
2008-03-12 14:15:00,27.92,27.99,27.9,27.99,39676.70830271859,9.979,10.004,9.9718,10.004,39676.7083
2008-03-12 14:20:00,27.98,28.0,27.95,27.95,30982.120989468527,10.0004,10.0076,9.9897,9.9897,30982.121
2008-03-12 14:25:00,27.95,28.02,27.94,28.0,41146.21601763409,9.9897,10.0147,9.9861,10.0076,41146.216
2008-03-12 14:30:00,27.99,28.08,27.99,28.08,63066.37276512368,10.004,10.0362,10.004,10.0362,63066.3728
2008-03-12 14:35:00,28.09,28.09,28.01,28.01,50575.5571883419,10.0397,10.0397,10.0112,10.0112,50575.5572
2008-03-12 14:40:00,28.02,28.05,27.99,27.99,95885.3783982366,10.0147,10.0254,10.004,10.004,95885.3784
2008-03-12 14:45:00,28.0,28.04,27.93,27.97,136541.75851089883,10.0076,10.0219,9.9826,9.9969,136541.7585
2008-03-12 14:50:00,27.98,28.0,27.94,27.97,81925.05510653931,10.0004,10.0076,9.9861,9.9969,81925.0551
2008-03-12 14:55:00,27.96,27.99,27.94,27.98,54739.162380602495,9.9933,10.004,9.9861,10.0004,54739.1624
2008-03-12 15:00:00,27.98,27.98,27.94,27.95,52779.81876071516,10.0004,10.0004,9.9861,9.9897,52779.8188
2008-03-12 15:05:00,27.96,28.0,27.94,27.98,62576.53686015184,9.9933,10.0076,9.9861,10.0004,62576.5369
2008-03-12 15:10:00,27.97,27.99,27.96,27.99,63923.58559882439,9.9969,10.004,9.9933,10.004,63923.5856
2008-03-12 15:15:00,27.99,28.03,27.97,28.01,41636.051922605926,10.004,10.0183,9.9969,10.0112,41636.0519
2008-03-12 15:20:00,28.01,28.05,27.97,28.0,40289.00318393338,10.0112,10.0254,9.9969,10.0076,40289.0032
2008-03-12 15:25:00,28.0,28.06,27.98,28.03,48371.29561596864,10.0076,10.029,10.0004,10.0183,48371.2956
2008-03-12 15:30:00,28.03,28.04,27.97,27.98,63801.12662258143,10.0183,10.0219,9.9969,10.0004,63801.1266
2008-03-12 15:35:00,27.98,27.98,27.91,27.94,88048.00391868723,10.0004,10.0004,9.9754,9.9861,88048.0039
2008-03-12 15:40:00,27.94,27.97,27.9,27.94,90864.56037227529,9.9861,9.9969,9.9718,9.9861,90864.5604
2008-03-12 15:45:00,27.94,27.97,27.92,27.97,133480.28410482488,9.9861,9.9969,9.979,9.9969,133480.2841
2008-03-12 15:50:00,27.97,27.99,27.9,27.91,133235.36615233895,9.9969,10.004,9.9718,9.9754,133235.3662
2008-03-12 15:55:00,27.91,27.95,27.91,27.95,204384.0313494979,9.9754,9.9897,9.9754,9.9897,204384.0313
2008-03-13 09:30:00,27.75,27.92,27.67,27.72,76659.31912809209,9.9182,9.979,9.8896,9.9075,76659.3191
2008-03-13 09:35:00,27.72,27.85,27.7,27.71,57065.88292921871,9.9075,9.954,9.9004,9.9039,57065.8829
2008-03-13 09:40:00,27.71,27.76,27.64,27.65,41391.133970120005,9.9039,9.9218,9.8789,9.8825,41391.134
2008-03-13 09:45:00,27.65,27.72,27.58,27.72,53759.490570658825,9.8825,9.9075,9.8575,9.9075,53759.4906
2008-03-13 09:50:00,27.72,27.73,27.6,27.61,35635.56208670095,9.9075,9.9111,9.8646,9.8682,35635.5621
2008-03-13 09:55:00,27.6,27.65,27.52,27.56,70168.99338721528,9.8646,9.8825,9.836,9.8503,70168.9934
2008-03-13 10:00:00,27.56,27.66,27.5,27.63,77883.90889052166,9.8503,9.8861,9.8289,9.8753,77883.9089
2008-03-13 10:05:00,27.63,27.67,27.61,27.67,61719.32402645113,9.8753,9.8896,9.8682,9.8896,61719.324
2008-03-13 10:10:00,27.68,27.81,27.67,27.76,74699.97550820475,9.8932,9.9397,9.8896,9.9218,74699.9755
2008-03-13 10:15:00,27.76,27.84,27.76,27.83,67964.73181484202,9.9218,9.9504,9.9218,9.9468,67964.7318
2008-03-13 10:20:00,27.81,27.84,27.74,27.76,67107.51898114131,9.9397,9.9504,9.9146,9.9218,67107.519
2008-03-13 10:25:00,27.76,27.78,27.68,27.72,138378.6431545432,9.9218,9.9289,9.8932,9.9075,138378.6432
2008-03-13 10:30:00,27.72,27.81,27.72,27.77,163605.19226059268,9.9075,9.9397,9.9075,9.9254,163605.1923
2008-03-13 10:35:00,27.78,27.81,27.72,27.76,134704.87386725447,9.9289,9.9397,9.9075,9.9218,134704.8739
2008-03-13 10:40:00,27.76,27.76,27.74,27.76,117560.61719324024,9.9218,9.9218,9.9146,9.9218,117560.6172
2008-03-13 10:45:00,27.76,27.76,27.64,27.68,62454.07788390889,9.9218,9.9218,9.8789,9.8932,62454.0779
2008-03-13 10:50:00,27.67,27.77,27.66,27.76,37472.446730345335,9.8896,9.9254,9.8861,9.9218,37472.4467
2008-03-13 10:55:00,27.76,27.79,27.73,27.74,49595.88537839824,9.9218,9.9325,9.9111,9.9146,49595.8854
2008-03-13 11:00:00,27.74,27.77,27.69,27.75,66127.84717119765,9.9146,9.9254,9.8968,9.9182,66127.8472
2008-03-13 11:05:00,27.74,27.78,27.72,27.76,184423.2182218957,9.9146,9.9289,9.9075,9.9218,184423.2182
2008-03-13 11:10:00,27.76,27.9,27.75,27.78,214915.50330639235,9.9218,9.9718,9.9182,9.9289,214915.5033
2008-03-13 11:15:00,27.78,27.83,27.76,27.76,271491.55033063923,9.9289,9.9468,9.9218,9.9218,271491.5503
2008-03-13 11:20:00,27.76,27.79,27.73,27.75,345211.85402890027,9.9218,9.9325,9.9111,9.9182,345211.854
2008-03-13 11:25:00,27.75,27.76,27.72,27.73,126989.95836394808,9.9182,9.9218,9.9075,9.9111,126989.9584
2008-03-13 11:30:00,27.72,27.76,27.69,27.72,89639.9706098457,9.9075,9.9218,9.8968,9.9075,89639.9706
2008-03-13 11:35:00,27.72,27.76,27.69,27.76,83149.64486896888,9.9075,9.9218,9.8968,9.9218,83149.6449
2008-03-13 11:40:00,27.76,27.76,27.64,27.68,120132.25569434238,9.9218,9.9218,9.8789,9.8932,120132.2557
2008-03-13 11:45:00,27.68,27.7,27.66,27.68,69801.6164584864,9.8932,9.9004,9.8861,9.8932,69801.6165
2008-03-13 11:50:00,27.68,27.76,27.67,27.75,97109.96816066618,9.8932,9.9218,9.8896,9.9182,97109.9682
2008-03-13 11:55:00,27.75,27.75,27.69,27.72,69434.23952975753,9.9182,9.9182,9.8968,9.9075,69434.2395
2008-03-13 12:00:00,27.72,27.77,27.72,27.76,86211.11927504286,9.9075,9.9254,9.9075,9.9218,86211.1193
2008-03-13 12:05:00,27.76,27.81,27.76,27.78,91844.23218221896,9.9218,9.9397,9.9218,9.9289,91844.2322
2008-03-13 12:10:00,27.8,27.9,27.78,27.9,128581.92505510652,9.9361,9.9718,9.9289,9.9718,128581.9251
2008-03-13 12:15:00,27.9,27.91,27.86,27.88,75557.18834190545,9.9718,9.9754,9.9575,9.9647,75557.1883
2008-03-13 12:20:00,27.86,27.9,27.81,27.9,98579.47587558167,9.9575,9.9718,9.9397,9.9718,98579.4759
2008-03-13 12:25:00,27.89,27.91,27.85,27.86,58657.84962037717,9.9683,9.9754,9.954,9.9575,58657.8496
2008-03-13 12:30:00,27.86,27.93,27.85,27.9,95273.0835170218,9.9575,9.9826,9.954,9.9718,95273.0835
2008-03-13 12:35:00,27.89,27.94,27.87,27.93,78618.66274797943,9.9683,9.9861,9.9611,9.9826,78618.6627
2008-03-13 12:40:00,27.93,27.97,27.87,27.89,69434.23952975753,9.9826,9.9969,9.9611,9.9683,69434.2395
2008-03-13 12:45:00,27.89,27.96,27.89,27.95,43962.77247122214,9.9683,9.9933,9.9683,9.9897,43962.7725
2008-03-13 12:50:00,27.94,27.98,27.92,27.98,53024.73671320108,9.9861,10.0004,9.979,10.0004,53024.7367
2008-03-13 12:55:00,27.98,27.98,27.93,27.96,92456.52706343374,10.0004,10.0004,9.9826,9.9933,92456.5271
2008-03-13 13:00:00,27.96,27.99,27.93,27.95,60249.81631153563,9.9933,10.004,9.9826,9.9897,60249.8163
2008-03-13 13:05:00,27.95,28.07,27.95,28.01,90864.56037227529,9.9897,10.0326,9.9897,10.0112,90864.5604
2008-03-13 13:10:00,28.02,28.11,28.02,28.03,64780.7984325251,10.0147,10.0469,10.0147,10.0183,64780.7984
2008-03-13 13:15:00,28.03,28.07,27.98,28.02,54371.78545187362,10.0183,10.0326,10.0004,10.0147,54371.7855
2008-03-13 13:20:00,28.02,28.11,28.02,28.07,52779.81876071516,10.0147,10.0469,10.0147,10.0326,52779.8188
2008-03-13 13:25:00,28.07,28.17,28.07,28.16,82169.97305902521,10.0326,10.0683,10.0326,10.0648,82169.9731
2008-03-13 13:30:00,28.16,28.17,28.15,28.17,67229.97795738427,10.0648,10.0683,10.0612,10.0683,67229.978
2008-03-13 13:35:00,28.17,28.19,28.11,28.13,126989.95836394808,10.0683,10.0755,10.0469,10.054,126989.9584
2008-03-13 13:40:00,28.12,28.17,28.12,28.16,62209.15993142297,10.0505,10.0683,10.0505,10.0648,62209.1599
2008-03-13 13:45:00,28.16,28.16,28.06,28.08,68821.94464854273,10.0648,10.0648,10.029,10.0362,68821.9446
2008-03-13 13:50:00,28.09,28.21,28.09,28.2,45187.36223365172,10.0397,10.0826,10.0397,10.0791,45187.3622
2008-03-13 13:55:00,28.21,28.25,28.13,28.17,125765.36860151848,10.0826,10.0969,10.054,10.0683,125765.3686
2008-03-13 14:00:00,28.17,28.21,28.12,28.17,102620.6220915993,10.0683,10.0826,10.0505,10.0683,102620.6221
2008-03-13 14:05:00,28.17,28.17,28.1,28.16,110335.5375949057,10.0683,10.0683,10.0433,10.0648,110335.5376
2008-03-13 14:10:00,28.15,28.17,28.13,28.16,58412.93166789125,10.0612,10.0683,10.054,10.0648,58412.9317
2008-03-13 14:15:00,28.16,28.19,28.1,28.13,98824.3938280676,10.0648,10.0755,10.0433,10.054,98824.3938
2008-03-13 14:20:00,28.12,28.17,28.12,28.17,159564.04604457505,10.0505,10.0683,10.0505,10.0683,159564.046
2008-03-13 14:25:00,28.17,28.2,28.16,28.2,177320.59759980405,10.0683,10.0791,10.0648,10.0791,177320.5976
2008-03-13 14:30:00,28.2,28.21,28.16,28.16,247856.96791574825,10.0791,10.0826,10.0648,10.0648,247856.9679
2008-03-13 14:35:00,28.16,28.21,28.13,28.16,96007.83737447954,10.0648,10.0826,10.054,10.0648,96007.8374
2008-03-13 14:40:00,28.15,28.17,28.11,28.15,35635.56208670095,10.0612,10.0683,10.0469,10.0612,35635.5621
2008-03-13 14:45:00,28.15,28.17,28.12,28.16,50575.5571883419,10.0612,10.0683,10.0505,10.0648,50575.5572
2008-03-13 14:50:00,28.16,28.17,28.13,28.15,69801.6164584864,10.0648,10.0683,10.054,10.0612,69801.6165
2008-03-13 14:55:00,28.15,28.19,28.13,28.19,111192.7504286064,10.0612,10.0755,10.054,10.0755,111192.7504
2008-03-13 15:00:00,28.19,28.2,28.09,28.12,165197.15895175116,10.0755,10.0791,10.0397,10.0505,165197.159
2008-03-13 15:05:00,28.12,28.17,28.1,28.16,148297.82023022286,10.0505,10.0683,10.0433,10.0648,148297.8202
2008-03-13 15:10:00,28.17,28.17,28.15,28.17,85231.44746509919,10.0683,10.0683,10.0612,10.0683,85231.4475
2008-03-13 15:15:00,28.17,28.17,28.15,28.17,98946.85280431056,10.0683,10.0683,10.0612,10.0683,98946.8528
2008-03-13 15:20:00,28.16,28.19,28.14,28.17,143399.46118050453,10.0648,10.0755,10.0576,10.0683,143399.4612
2008-03-13 15:25:00,28.16,28.18,28.14,28.16,173279.45138378642,10.0648,10.0719,10.0576,10.0648,173279.4514
2008-03-13 15:30:00,28.16,28.17,28.13,28.15,145481.26377663482,10.0648,10.0683,10.054,10.0612,145481.2638
2008-03-13 15:35:00,28.14,28.17,28.14,28.17,115601.27357335293,10.0576,10.0683,10.0576,10.0683,115601.2736
2008-03-13 15:40:00,28.17,28.23,28.14,28.16,202424.68772961057,10.0683,10.0898,10.0576,10.0648,202424.6877
2008-03-13 15:45:00,28.16,28.17,28.1,28.1,136296.84055841292,10.0648,10.0683,10.0433,10.0433,136296.8406
2008-03-13 15:50:00,28.11,28.14,28.07,28.12,141807.49448934605,10.0469,10.0576,10.0326,10.0505,141807.4945
2008-03-13 15:55:00,28.12,28.15,28.09,28.13,180626.989958364,10.0505,10.0612,10.0397,10.054,180626.99
2008-03-14 09:30:00,28.34,28.34,27.72,27.94,90129.80651481752,10.1291,10.1291,9.9075,9.9861,90129.8065
2008-03-14 09:35:00,27.98,28.13,27.93,28.09,59025.226549106046,10.0004,10.054,9.9826,10.0397,59025.2265
2008-03-14 09:40:00,28.08,28.17,28.08,28.11,118907.6659319128,10.0362,10.0683,10.0362,10.0469,118907.6659
2008-03-14 09:45:00,28.1,28.1,27.71,27.73,107886.35807004652,10.0433,10.0433,9.9039,9.9111,107886.3581
2008-03-14 09:50:00,27.73,27.9,27.69,27.72,109600.78373744794,9.9111,9.9718,9.8968,9.9075,109600.7837
2008-03-14 09:55:00,27.72,27.89,27.54,27.58,138501.10213078617,9.9075,9.9683,9.8432,9.8575,138501.1021
2008-03-14 10:00:00,27.58,27.58,27.16,27.41,243203.5268185158,9.8575,9.8575,9.7074,9.7967,243203.5268
2008-03-14 10:05:00,27.43,27.57,27.29,27.54,122581.43521920156,9.8039,9.8539,9.7538,9.8432,122581.4352
2008-03-14 10:10:00,27.54,27.55,27.41,27.52,216629.9289737937,9.8432,9.8467,9.7967,9.836,216629.929
2008-03-14 10:15:00,27.54,27.62,27.5,27.55,192138.13372520203,9.8432,9.8718,9.8289,9.8467,192138.1337
2008-03-14 10:20:00,27.54,27.56,27.49,27.54,288023.51212343865,9.8432,9.8503,9.8253,9.8432,288023.5121
2008-03-14 10:25:00,27.54,27.56,27.43,27.51,179035.02326720548,9.8432,9.8503,9.8039,9.8324,179035.0233
2008-03-14 10:30:00,27.5,27.58,27.44,27.52,89027.6757286309,9.8289,9.8575,9.8074,9.836,89027.6757
2008-03-14 10:35:00,27.52,27.55,27.48,27.53,102253.24516287044,9.836,9.8467,9.8217,9.8396,102253.2452
2008-03-14 10:40:00,27.52,27.56,27.41,27.56,142174.87141807494,9.836,9.8503,9.7967,9.8503,142174.8714
2008-03-14 10:45:00,27.54,27.57,27.48,27.51,122948.81214793044,9.8432,9.8539,9.8217,9.8324,122948.8121
2008-03-14 10:50:00,27.49,27.64,27.49,27.61,78618.66274797943,9.8253,9.8789,9.8253,9.8682,78618.6627
2008-03-14 10:55:00,27.62,27.66,27.55,27.61,57188.34190546167,9.8718,9.8861,9.8467,9.8682,57188.3419
2008-03-14 11:00:00,27.61,27.63,27.54,27.61,51065.39309331374,9.8682,9.8753,9.8432,9.8682,51065.3931
2008-03-14 11:05:00,27.58,27.67,27.56,27.64,52902.27773695812,9.8575,9.8896,9.8503,9.8789,52902.2777
2008-03-14 11:10:00,27.65,27.68,27.58,27.59,51310.31104579965,9.8825,9.8932,9.8575,9.861,51310.311
2008-03-14 11:15:00,27.58,27.58,27.49,27.5,76781.77810433504,9.8575,9.8575,9.8253,9.8289,76781.7781
2008-03-14 11:20:00,27.5,27.54,27.41,27.43,91966.69115846192,9.8289,9.8432,9.7967,9.8039,91966.6912
2008-03-14 11:25:00,27.43,27.47,27.39,27.42,40656.38011266226,9.8039,9.8181,9.7896,9.8003,40656.3801
2008-03-14 11:30:00,27.41,27.48,27.41,27.43,76291.94219936321,9.7967,9.8217,9.7967,9.8039,76291.9422
2008-03-14 11:35:00,27.43,27.51,27.43,27.49,47146.70585353906,9.8039,9.8324,9.8039,9.8253,47146.7059
2008-03-14 11:40:00,27.5,27.5,27.43,27.45,61719.32402645113,9.8289,9.8289,9.8039,9.811,61719.324
2008-03-14 11:45:00,27.47,27.62,27.47,27.58,57555.71883419054,9.8181,9.8718,9.8181,9.8575,57555.7188
2008-03-14 11:50:00,27.58,27.66,27.55,27.58,60249.81631153563,9.8575,9.8861,9.8467,9.8575,60249.8163
2008-03-14 11:55:00,27.58,27.64,27.53,27.6,46901.78790105315,9.8575,9.8789,9.8396,9.8646,46901.7879
2008-03-14 12:00:00,27.59,27.62,27.58,27.62,20695.56698506,9.861,9.8718,9.8575,9.8718,20695.567
2008-03-14 12:05:00,27.61,27.67,27.59,27.63,50820.47514082782,9.8682,9.8896,9.861,9.8753,50820.4751
2008-03-14 12:10:00,27.63,27.68,27.63,27.67,30124.90815576781,9.8753,9.8932,9.8753,9.8896,30124.9082
2008-03-14 12:15:00,27.66,27.7,27.64,27.64,35145.726181729115,9.8861,9.9004,9.8789,9.8789,35145.7262
2008-03-14 12:20:00,27.65,27.65,27.56,27.59,60984.570168993385,9.8825,9.8825,9.8503,9.861,60984.5702
2008-03-14 12:25:00,27.59,27.66,27.57,27.63,32819.0056331129,9.861,9.8861,9.8539,9.8753,32819.0056
2008-03-14 12:30:00,27.63,27.64,27.6,27.61,49595.88537839824,9.8753,9.8789,9.8646,9.8682,49595.8854
2008-03-14 12:35:00,27.6,27.6,27.54,27.56,35513.103110458,9.8646,9.8646,9.8432,9.8503,35513.1031
2008-03-14 12:40:00,27.55,27.59,27.43,27.49,51800.14695077149,9.8467,9.861,9.8039,9.8253,51800.147
2008-03-14 12:45:00,27.49,27.6,27.48,27.6,62943.91378888072,9.8253,9.8646,9.8217,9.8646,62943.9138
2008-03-14 12:50:00,27.6,27.67,27.51,27.55,79353.41660543717,9.8646,9.8896,9.8324,9.8467,79353.4166
2008-03-14 12:55:00,27.54,27.58,27.49,27.56,66495.22409992652,9.8432,9.8575,9.8253,9.8503,66495.2241
2008-03-14 13:00:00,27.57,27.58,27.5,27.54,48493.7545922116,9.8539,9.8575,9.8289,9.8432,48493.7546
2008-03-14 13:05:00,27.53,27.53,27.46,27.48,34043.59539554249,9.8396,9.8396,9.8146,9.8217,34043.5954
2008-03-14 13:10:00,27.49,27.51,27.45,27.48,32084.25177565516,9.8253,9.8324,9.811,9.8217,32084.2518
2008-03-14 13:15:00,27.47,27.55,27.45,27.47,39554.24932647563,9.8181,9.8467,9.811,9.8181,39554.2493
2008-03-14 13:20:00,27.48,27.49,27.39,27.44,52657.3597844722,9.8217,9.8253,9.7896,9.8074,52657.3598
2008-03-14 13:25:00,27.43,27.48,27.41,27.42,45432.28018613764,9.8039,9.8217,9.7967,9.8003,45432.2802
2008-03-14 13:30:00,27.43,27.44,27.39,27.39,31839.33382316924,9.8039,9.8074,9.7896,9.7896,31839.3338
2008-03-14 13:35:00,27.39,27.46,27.36,27.42,75067.35243693362,9.7896,9.8146,9.7788,9.8003,75067.3524
2008-03-14 13:40:00,27.41,27.42,27.36,27.39,36860.15184913054,9.7967,9.8003,9.7788,9.7896,36860.1518
2008-03-14 13:45:00,27.39,27.49,27.39,27.46,74455.05755571883,9.7896,9.8253,9.7896,9.8146,74455.0576
2008-03-14 13:50:00,27.46,27.47,27.42,27.42,76659.31912809209,9.8146,9.8181,9.8003,9.8003,76659.3191
2008-03-14 13:55:00,27.42,27.44,27.36,27.36,80822.92432035267,9.8003,9.8074,9.7788,9.7788,80822.9243
2008-03-14 14:00:00,27.36,27.37,27.32,27.34,135072.25079598333,9.7788,9.7824,9.7645,9.7717,135072.2508
2008-03-14 14:05:00,27.34,27.36,27.32,27.33,68577.02669605681,9.7717,9.7788,9.7645,9.7681,68577.0267
2008-03-14 14:10:00,27.32,27.33,27.24,27.24,95640.46044575066,9.7645,9.7681,9.7359,9.7359,95640.4604
2008-03-14 14:15:00,27.25,27.33,27.22,27.23,74577.51653196178,9.7395,9.7681,9.7288,9.7324,74577.5165
2008-03-14 14:20:00,27.23,27.27,27.2,27.21,57188.34190546167,9.7324,9.7467,9.7216,9.7252,57188.3419
2008-03-14 14:25:00,27.22,27.25,27.14,27.18,72985.54984080333,9.7288,9.7395,9.7002,9.7145,72985.5498
2008-03-14 14:30:00,27.17,27.22,27.09,27.22,55596.3752143032,9.7109,9.7288,9.6823,9.7288,55596.3752
2008-03-14 14:35:00,27.23,27.25,27.14,27.19,42493.26475630664,9.7324,9.7395,9.7002,9.7181,42493.2648
2008-03-14 14:40:00,27.19,27.4,27.18,27.35,72128.33700710261,9.7181,9.7931,9.7145,9.7753,72128.337
2008-03-14 14:45:00,27.34,27.34,27.19,27.24,58902.767572863086,9.7717,9.7717,9.7181,9.7359,58902.7676
2008-03-14 14:50:00,27.24,27.25,27.19,27.24,59882.43938280676,9.7359,9.7395,9.7181,9.7359,59882.4394
2008-03-14 14:55:00,27.25,27.36,27.23,27.35,73597.84472201811,9.7395,9.7788,9.7324,9.7753,73597.8447
2008-03-14 15:00:00,27.35,27.36,27.25,27.27,77026.69605682096,9.7753,9.7788,9.7395,9.7467,77026.6961
2008-03-14 15:05:00,27.27,27.33,27.26,27.33,63066.37276512368,9.7467,9.7681,9.7431,9.7681,63066.3728
2008-03-14 15:10:00,27.33,27.41,27.29,27.36,85231.44746509919,9.7681,9.7967,9.7538,9.7788,85231.4475
2008-03-14 15:15:00,27.36,27.54,27.34,27.48,146093.5586578496,9.7788,9.8432,9.7717,9.8217,146093.5587
2008-03-14 15:20:00,27.47,27.58,27.45,27.56,161768.30761694832,9.8181,9.8575,9.811,9.8503,161768.3076
2008-03-14 15:25:00,27.55,27.66,27.55,27.59,130541.26867499387,9.8467,9.8861,9.8467,9.861,130541.2687
2008-03-14 15:30:00,27.58,27.59,27.45,27.54,120989.4685280431,9.8575,9.861,9.811,9.8432,120989.4685
2008-03-14 15:35:00,27.53,27.65,27.49,27.56,84619.1525838844,9.8396,9.8825,9.8253,9.8503,84619.1526
2008-03-14 15:40:00,27.55,27.57,27.48,27.49,115601.27357335293,9.8467,9.8539,9.8217,9.8253,115601.2736
2008-03-14 15:45:00,27.48,27.54,27.42,27.51,157237.32549595885,9.8217,9.8432,9.8003,9.8324,157237.3255
2008-03-14 15:50:00,27.52,27.57,27.45,27.55,151114.3766838109,9.836,9.8539,9.811,9.8467,151114.3767
2008-03-14 15:55:00,27.56,27.57,27.53,27.55,328067.59735488606,9.8503,9.8539,9.8396,9.8467,328067.5974
2008-03-17 09:30:00,26.92,27.04,26.74,26.9,117805.53514572616,9.6216,9.6645,9.5572,9.6144,117805.5351
2008-03-17 09:35:00,26.86,26.98,26.78,26.86,85843.74234631399,9.6001,9.643,9.5715,9.6001,85843.7423
2008-03-17 09:40:00,26.86,26.94,26.79,26.86,77026.69605682096,9.6001,9.6287,9.5751,9.6001,77026.6961
2008-03-17 09:45:00,26.85,26.89,26.74,26.76,90129.80651481752,9.5966,9.6108,9.5572,9.5644,90129.8065
2008-03-17 09:50:00,26.76,26.92,26.75,26.83,123316.18907665931,9.5644,9.6216,9.5608,9.5894,123316.1891
2008-03-17 09:55:00,26.81,26.82,26.72,26.79,164584.86407053637,9.5823,9.5858,9.5501,9.5751,164584.8641
2008-03-17 10:00:00,26.79,26.87,26.74,26.78,121724.22238550083,9.5751,9.6037,9.5572,9.5715,121724.2224
2008-03-17 10:05:00,26.78,26.82,26.76,26.8,90374.72446730344,9.5715,9.5858,9.5644,9.5787,90374.7245
2008-03-17 10:10:00,26.81,26.87,26.73,26.79,69556.69850600048,9.5823,9.6037,9.5537,9.5751,69556.6985
2008-03-17 10:15:00,26.78,26.78,26.65,26.73,91599.31422973303,9.5715,9.5715,9.5251,9.5537,91599.3142
2008-03-17 10:20:00,26.72,26.77,26.69,26.77,64658.33945628214,9.5501,9.568,9.5394,9.568,64658.3395
2008-03-17 10:25:00,26.78,26.9,26.76,26.87,70413.9113397012,9.5715,9.6144,9.5644,9.6037,70413.9113
2008-03-17 10:30:00,26.88,26.92,26.78,26.79,77761.44991427871,9.6073,9.6216,9.5715,9.5751,77761.4499
2008-03-17 10:35:00,26.79,26.83,26.78,26.8,87558.1680137154,9.5751,9.5894,9.5715,9.5787,87558.168
2008-03-17 10:40:00,26.8,26.92,26.78,26.89,109600.78373744794,9.5787,9.6216,9.5715,9.6108,109600.7837
2008-03-17 10:45:00,26.89,26.95,26.88,26.95,186382.561841783,9.6108,9.6323,9.6073,9.6323,186382.5618
2008-03-17 10:50:00,26.94,26.96,26.88,26.91,156747.489590987,9.6287,9.6359,9.6073,9.618,156747.4896
2008-03-17 10:55:00,26.9,26.95,26.78,26.81,93068.82194464852,9.6144,9.6323,9.5715,9.5823,93068.8219
2008-03-17 11:00:00,26.82,26.82,26.74,26.74,114131.7658584374,9.5858,9.5858,9.5572,9.5572,114131.7659
2008-03-17 11:05:00,26.74,26.82,26.71,26.74,89150.13470487387,9.5572,9.5858,9.5465,9.5572,89150.1347
2008-03-17 11:10:00,26.74,26.82,26.63,26.64,119397.50183688464,9.5572,9.5858,9.5179,9.5215,119397.5018
2008-03-17 11:15:00,26.64,26.64,26.53,26.59,122458.9762429586,9.5215,9.5215,9.4822,9.5036,122458.9762
2008-03-17 11:20:00,26.59,26.67,26.54,26.55,59882.43938280676,9.5036,9.5322,9.4858,9.4893,59882.4394
2008-03-17 11:25:00,26.56,26.58,26.5,26.53,62209.15993142297,9.4929,9.5001,9.4715,9.4822,62209.1599
2008-03-17 11:30:00,26.53,26.57,26.52,26.56,67597.35488611314,9.4822,9.4965,9.4786,9.4929,67597.3549
2008-03-17 11:35:00,26.56,26.59,26.51,26.51,72005.87803085966,9.4929,9.5036,9.475,9.475,72005.878
2008-03-17 11:40:00,26.52,26.54,26.45,26.47,72128.33700710261,9.4786,9.4858,9.4536,9.4607,72128.337
2008-03-17 11:45:00,26.46,26.47,26.4,26.47,128949.3019838354,9.4572,9.4607,9.4357,9.4607,128949.302
2008-03-17 11:50:00,26.47,26.47,26.34,26.38,98334.55792309577,9.4607,9.4607,9.4143,9.4286,98334.5579
2008-03-17 11:55:00,26.37,26.37,26.2,26.21,132500.6122948812,9.425,9.425,9.3642,9.3678,132500.6123
2008-03-17 12:00:00,26.2,26.21,26.11,26.12,149644.8689688954,9.3642,9.3678,9.3321,9.3356,149644.869
2008-03-17 12:05:00,26.12,26.13,26.03,26.05,145726.18172912073,9.3356,9.3392,9.3035,9.3106,145726.1817
2008-03-17 12:10:00,26.04,26.07,25.98,26.0,127479.7942689199,9.307,9.3178,9.2856,9.2928,127479.7943
2008-03-17 12:15:00,26.0,26.07,25.98,26.04,144624.05094293412,9.2928,9.3178,9.2856,9.307,144624.0509
2008-03-17 12:20:00,26.05,26.11,26.01,26.02,89639.9706098457,9.3106,9.3321,9.2963,9.2999,89639.9706
2008-03-17 12:25:00,26.01,26.02,25.93,25.94,86700.95518001469,9.2963,9.2999,9.2677,9.2713,86700.9552
2008-03-17 12:30:00,25.94,25.94,25.8,25.83,185647.80798432525,9.2713,9.2713,9.2213,9.232,185647.808
2008-03-17 12:35:00,25.82,26.87,25.82,26.02,82047.51408278226,9.2284,9.6037,9.2284,9.2999,82047.5141
2008-03-17 12:40:00,26.03,26.06,25.98,26.0,73597.84472201811,9.3035,9.3142,9.2856,9.2928,73597.8447
2008-03-17 12:45:00,26.02,26.11,26.0,26.09,73352.9267695322,9.2999,9.3321,9.2928,9.3249,73352.9268
2008-03-17 12:50:00,26.1,26.13,26.09,26.12,68821.94464854273,9.3285,9.3392,9.3249,9.3356,68821.9446
2008-03-17 12:55:00,26.12,26.19,26.11,26.18,102987.99902032818,9.3356,9.3607,9.3321,9.3571,102987.999
2008-03-17 13:00:00,26.18,26.25,26.14,26.21,37105.06980161645,9.3571,9.3821,9.3428,9.3678,37105.0698
2008-03-17 13:05:00,26.2,26.2,26.07,26.09,50208.18025961303,9.3642,9.3642,9.3178,9.3249,50208.1803
2008-03-17 13:10:00,26.09,26.1,26.03,26.1,81680.13715405339,9.3249,9.3285,9.3035,9.3285,81680.1372
2008-03-17 13:15:00,26.11,26.18,26.08,26.12,64046.04457506735,9.3321,9.3571,9.3213,9.3356,64046.0446
2008-03-17 13:20:00,26.12,26.12,25.98,25.98,92334.06808719078,9.3356,9.3356,9.2856,9.2856,92334.0681
2008-03-17 13:25:00,25.98,26.04,25.94,26.02,39309.33137398971,9.2856,9.307,9.2713,9.2999,39309.3314
2008-03-17 13:30:00,26.02,26.02,25.97,25.97,74822.4344844477,9.2999,9.2999,9.282,9.282,74822.4345
2008-03-17 13:35:00,25.98,25.99,25.89,25.89,62698.9958363948,9.2856,9.2892,9.2534,9.2534,62698.9958
2008-03-17 13:40:00,25.89,25.94,25.85,25.89,121356.84545677196,9.2534,9.2713,9.2391,9.2534,121356.8455
2008-03-17 13:45:00,25.88,26.03,25.88,26.01,101028.65540044084,9.2499,9.3035,9.2499,9.2963,101028.6554
2008-03-17 13:50:00,26.01,26.08,25.99,26.07,53637.031594415865,9.2963,9.3213,9.2892,9.3178,53637.0316
2008-03-17 13:55:00,26.07,26.11,26.02,26.1,43717.85451873622,9.3178,9.3321,9.2999,9.3285,43717.8545
2008-03-17 14:00:00,26.09,26.25,26.05,26.25,70781.28826843007,9.3249,9.3821,9.3106,9.3821,70781.2883
2008-03-17 14:05:00,26.25,26.32,26.16,26.3,95150.62454077884,9.3821,9.4071,9.3499,9.4,95150.6245
2008-03-17 14:10:00,26.3,26.3,26.25,26.27,59392.60347783492,9.4,9.4,9.3821,9.3893,59392.6035
2008-03-17 14:15:00,26.27,26.27,26.14,26.14,83884.39872642665,9.3893,9.3893,9.3428,9.3428,83884.3987
2008-03-17 14:20:00,26.13,26.18,26.12,26.12,38819.49546901788,9.3392,9.3571,9.3356,9.3356,38819.4955
2008-03-17 14:25:00,26.12,26.2,26.11,26.17,37717.36468283125,9.3356,9.3642,9.3321,9.3535,37717.3647
2008-03-17 14:30:00,26.17,26.21,26.11,26.12,48983.59049718344,9.3535,9.3678,9.3321,9.3356,48983.5905
2008-03-17 14:35:00,26.11,26.23,26.11,26.2,36370.31594415871,9.3321,9.375,9.3321,9.3642,36370.3159
2008-03-17 14:40:00,26.2,26.29,26.18,26.22,52045.06490325741,9.3642,9.3964,9.3571,9.3714,52045.0649
2008-03-17 14:45:00,26.23,26.29,26.23,26.25,82904.72691648298,9.375,9.3964,9.375,9.3821,82904.7269
2008-03-17 14:50:00,26.26,26.34,26.25,26.27,86700.95518001469,9.3857,9.4143,9.3821,9.3893,86700.9552
2008-03-17 14:55:00,26.27,26.38,26.24,26.36,121846.6813617438,9.3893,9.4286,9.3785,9.4214,121846.6814
2008-03-17 15:00:00,26.37,26.49,26.3,26.48,146950.77149155032,9.425,9.4679,9.4,9.4643,146950.7715
2008-03-17 15:05:00,26.47,26.54,26.44,26.45,113029.6350722508,9.4607,9.4858,9.45,9.4536,113029.6351
2008-03-17 15:10:00,26.44,26.44,26.3,26.36,165686.99485672297,9.45,9.45,9.4,9.4214,165686.9949
2008-03-17 15:15:00,26.36,26.4,26.3,26.34,72740.63188831741,9.4214,9.4357,9.4,9.4143,72740.6319
2008-03-17 15:20:00,26.34,26.56,26.34,26.53,94415.87068332107,9.4143,9.4929,9.4143,9.4822,94415.8707
2008-03-17 15:25:00,26.53,26.56,26.45,26.46,93558.65784962036,9.4822,9.4929,9.4536,9.4572,93558.6578
2008-03-17 15:30:00,26.46,26.54,26.44,26.54,100661.27847171196,9.4572,9.4858,9.45,9.4858,100661.2785
2008-03-17 15:35:00,26.54,26.6,26.48,26.55,121846.6813617438,9.4858,9.5072,9.4643,9.4893,121846.6814
2008-03-17 15:40:00,26.56,26.6,26.52,26.59,123316.18907665931,9.4929,9.5072,9.4786,9.5036,123316.1891
2008-03-17 15:45:00,26.58,26.59,26.48,26.54,148052.90227773695,9.5001,9.5036,9.4643,9.4858,148052.9023
2008-03-17 15:50:00,26.54,26.55,26.5,26.53,124418.31986284594,9.4858,9.4893,9.4715,9.4822,124418.3199
2008-03-17 15:55:00,26.54,26.54,26.35,26.35,318760.7151604212,9.4858,9.4858,9.4178,9.4178,318760.7152
2008-03-18 09:30:00,26.9,26.9,26.51,26.87,103722.75287778594,9.6144,9.6144,9.475,9.6037,103722.7529
2008-03-18 09:35:00,26.88,26.98,26.81,26.96,112662.25814352192,9.6073,9.643,9.5823,9.6359,112662.2581
2008-03-18 09:40:00,26.94,26.99,26.92,26.98,69556.69850600048,9.6287,9.6466,9.6216,9.643,69556.6985
2008-03-18 09:45:00,26.96,27.05,26.96,27.01,53881.949546901786,9.6359,9.668,9.6359,9.6537,53881.9495
2008-03-18 09:50:00,27.01,27.01,26.92,26.94,74087.68062698995,9.6537,9.6537,9.6216,9.6287,74087.6806
2008-03-18 09:55:00,26.95,26.95,26.85,26.9,76659.31912809209,9.6323,9.6323,9.5966,9.6144,76659.3191
2008-03-18 10:00:00,26.91,26.97,26.91,26.92,84374.23463139847,9.618,9.6394,9.618,9.6216,84374.2346
2008-03-18 10:05:00,26.92,26.94,26.88,26.92,94783.24761204996,9.6216,9.6287,9.6073,9.6216,94783.2476
2008-03-18 10:10:00,26.92,26.92,26.83,26.86,86456.03722752877,9.6216,9.6216,9.5894,9.6001,86456.0372
2008-03-18 10:15:00,26.86,26.87,26.82,26.85,50453.09821209894,9.6001,9.6037,9.5858,9.5966,50453.0982
2008-03-18 10:20:00,26.85,26.85,26.71,26.74,121846.6813617438,9.5966,9.5966,9.5465,9.5572,121846.6814
2008-03-18 10:25:00,26.74,26.81,26.72,26.81,121234.386480529,9.5572,9.5823,9.5501,9.5823,121234.3865
2008-03-18 10:30:00,26.81,26.81,26.77,26.79,71760.96007837374,9.5823,9.5823,9.568,9.5751,71760.9601
2008-03-18 10:35:00,26.78,26.95,26.78,26.95,87068.33210874356,9.5715,9.6323,9.5715,9.6323,87068.3321
2008-03-18 10:40:00,26.95,26.95,26.92,26.95,84496.69360764143,9.6323,9.6323,9.6216,9.6323,84496.6936
2008-03-18 10:45:00,26.95,26.95,26.87,26.87,77149.15503306391,9.6323,9.6323,9.6037,9.6037,77149.155
2008-03-18 10:50:00,26.89,26.95,26.87,26.94,52045.06490325741,9.6108,9.6323,9.6037,9.6287,52045.0649
2008-03-18 10:55:00,26.95,26.96,26.86,26.93,138011.26622581435,9.6323,9.6359,9.6001,9.6251,138011.2662
2008-03-18 11:00:00,26.93,27.0,26.92,26.98,178545.18736223364,9.6251,9.6502,9.6216,9.643,178545.1874
2008-03-18 11:05:00,26.98,27.0,26.92,26.92,108866.0298799902,9.643,9.6502,9.6216,9.6216,108866.0299
2008-03-18 11:10:00,26.93,27.0,26.92,26.98,171320.10776389908,9.6251,9.6502,9.6216,9.643,171320.1078
2008-03-18 11:15:00,26.98,26.99,26.94,26.95,68699.48567229978,9.643,9.6466,9.6287,9.6323,68699.4857
2008-03-18 11:20:00,26.94,26.95,26.92,26.95,42738.18270879255,9.6287,9.6323,9.6216,9.6323,42738.1827
2008-03-18 11:25:00,26.95,27.0,26.94,27.0,66495.22409992652,9.6323,9.6502,9.6287,9.6502,66495.2241
2008-03-18 11:30:00,27.0,27.05,26.99,27.04,74577.51653196178,9.6502,9.668,9.6466,9.6645,74577.5165
2008-03-18 11:35:00,27.04,27.06,27.03,27.06,25104.090129806515,9.6645,9.6716,9.6609,9.6716,25104.0901
2008-03-18 11:40:00,27.06,27.08,27.04,27.06,96252.75532696546,9.6716,9.6788,9.6645,9.6716,96252.7553
2008-03-18 11:45:00,27.06,27.06,27.0,27.01,75067.35243693362,9.6716,9.6716,9.6502,9.6537,75067.3524
2008-03-18 11:50:00,27.0,27.0,26.96,26.99,190056.3311290717,9.6502,9.6502,9.6359,9.6466,190056.3311
2008-03-18 11:55:00,26.99,26.99,26.93,26.93,110213.07861866274,9.6466,9.6466,9.6251,9.6251,110213.0786
2008-03-18 12:00:00,26.94,26.95,26.92,26.93,52902.27773695812,9.6287,9.6323,9.6216,9.6251,52902.2777
2008-03-18 12:05:00,26.93,26.95,26.92,26.93,34900.8082292432,9.6251,9.6323,9.6216,9.6251,34900.8082
2008-03-18 12:10:00,26.94,26.95,26.92,26.92,24736.71320107764,9.6287,9.6323,9.6216,9.6216,24736.7132
2008-03-18 12:15:00,26.92,26.98,26.92,26.95,254102.3757041391,9.6216,9.643,9.6216,9.6323,254102.3757
2008-03-18 12:20:00,26.95,26.95,26.92,26.92,45799.65711486652,9.6323,9.6323,9.6216,9.6216,45799.6571
2008-03-18 12:25:00,26.92,26.95,26.91,26.94,27553.269654665684,9.6216,9.6323,9.618,9.6287,27553.2697
2008-03-18 12:30:00,26.94,26.95,26.92,26.94,23022.28753367621,9.6287,9.6323,9.6216,9.6287,23022.2875
2008-03-18 12:35:00,26.94,26.96,26.93,26.95,76169.48322312025,9.6287,9.6359,9.6251,9.6323,76169.4832
2008-03-18 12:40:00,26.95,26.95,26.93,26.94,22532.45162870438,9.6323,9.6323,9.6251,9.6287,22532.4516
2008-03-18 12:45:00,26.94,26.96,26.92,26.95,96375.2143032084,9.6287,9.6359,9.6216,9.6323,96375.2143
2008-03-18 12:50:00,26.94,26.96,26.92,26.95,78496.20377173646,9.6287,9.6359,9.6216,9.6323,78496.2038
2008-03-18 12:55:00,26.95,26.96,26.92,26.94,45064.90325740876,9.6323,9.6359,9.6216,9.6287,45064.9033
2008-03-18 13:00:00,26.94,26.95,26.92,26.93,78373.7447954935,9.6287,9.6323,9.6216,9.6251,78373.7448
2008-03-18 13:05:00,26.94,26.95,26.92,26.95,68821.94464854273,9.6287,9.6323,9.6216,9.6323,68821.9446
2008-03-18 13:10:00,26.94,26.94,26.91,26.92,77394.07298554984,9.6287,9.6287,9.618,9.6216,77394.073
2008-03-18 13:15:00,26.92,26.93,26.88,26.92,76169.48322312025,9.6216,9.6251,9.6073,9.6216,76169.4832
2008-03-18 13:20:00,26.93,26.95,26.92,26.94,29267.695322067106,9.6251,9.6323,9.6216,9.6287,29267.6953
2008-03-18 13:25:00,26.95,26.95,26.92,26.93,44330.14939995101,9.6323,9.6323,9.6216,9.6251,44330.1494
2008-03-18 13:30:00,26.94,26.95,26.93,26.95,93068.82194464852,9.6287,9.6323,9.6251,9.6323,93068.8219
2008-03-18 13:35:00,26.95,26.96,26.94,26.95,171565.025716385,9.6323,9.6359,9.6287,9.6323,171565.0257
2008-03-18 13:40:00,26.95,26.95,26.92,26.94,71026.20622091599,9.6323,9.6323,9.6216,9.6287,71026.2062
2008-03-18 13:45:00,26.95,26.95,26.92,26.95,97354.88611315208,9.6323,9.6323,9.6216,9.6323,97354.8861
2008-03-18 13:50:00,26.95,26.96,26.92,26.92,103477.83492530002,9.6323,9.6359,9.6216,9.6216,103477.8349
2008-03-18 13:55:00,26.94,26.95,26.88,26.89,65270.63433749694,9.6287,9.6323,9.6073,9.6108,65270.6343
2008-03-18 14:00:00,26.89,26.95,26.88,26.92,62454.07788390889,9.6108,9.6323,9.6073,9.6216,62454.0779
2008-03-18 14:05:00,26.9,26.95,26.87,26.93,70046.53441097232,9.6144,9.6323,9.6037,9.6251,70046.5344
2008-03-18 14:10:00,26.94,26.95,26.78,26.78,116458.48640705364,9.6287,9.6323,9.5715,9.5715,116458.4864
2008-03-18 14:15:00,26.78,26.92,26.69,26.9,155645.35880480037,9.5715,9.6216,9.5394,9.6144,155645.3588
2008-03-18 14:20:00,26.9,26.95,26.83,26.94,139848.1508694587,9.6144,9.6323,9.5894,9.6287,139848.1509
2008-03-18 14:25:00,26.94,26.95,26.74,26.85,172912.07445505753,9.6287,9.6323,9.5572,9.5966,172912.0745
2008-03-18 14:30:00,26.83,26.83,26.61,26.65,173891.74626500122,9.5894,9.5894,9.5108,9.5251,173891.7463
2008-03-18 14:35:00,26.65,26.8,26.65,26.77,100538.819495469,9.5251,9.5787,9.5251,9.568,100538.8195
2008-03-18 14:40:00,26.76,26.83,26.73,26.8,67474.89590987019,9.5644,9.5894,9.5537,9.5787,67474.8959
2008-03-18 14:45:00,26.8,26.94,26.75,26.91,78006.36786676463,9.5787,9.6287,9.5608,9.618,78006.3679
2008-03-18 14:50:00,26.91,27.05,26.9,27.05,262307.1271124173,9.618,9.668,9.6144,9.668,262307.1271
2008-03-18 14:55:00,27.04,27.14,27.03,27.12,189566.4952241,9.6645,9.7002,9.6609,9.6931,189566.4952
2008-03-18 15:00:00,27.11,27.17,27.05,27.14,195444.5260837619,9.6895,9.7109,9.668,9.7002,195444.5261
2008-03-18 15:05:00,27.14,27.16,27.1,27.13,134337.49693852558,9.7002,9.7074,9.6859,9.6966,134337.4969
2008-03-18 15:10:00,27.13,27.14,27.09,27.09,164829.78202302227,9.6966,9.7002,9.6823,9.6823,164829.782
2008-03-18 15:15:00,27.11,27.11,27.07,27.1,117683.07616948322,9.6895,9.6895,9.6752,9.6859,117683.0762
2008-03-18 15:20:00,27.1,27.21,27.09,27.13,243693.3627234876,9.6859,9.7252,9.6823,9.6966,243693.3627
2008-03-18 15:25:00,27.14,27.17,27.08,27.1,171687.48469262797,9.7002,9.7109,9.6788,9.6859,171687.4847
2008-03-18 15:30:00,27.1,27.16,27.07,27.12,137521.4303208425,9.6859,9.7074,9.6752,9.6931,137521.4303
2008-03-18 15:35:00,27.11,27.14,27.09,27.13,181116.82586333572,9.6895,9.7002,9.6823,9.6966,181116.8259
2008-03-18 15:40:00,27.13,27.18,27.13,27.15,265491.06049473427,9.6966,9.7145,9.6966,9.7038,265491.0605
2008-03-18 15:45:00,27.15,27.15,27.12,27.12,298677.443056576,9.7038,9.7038,9.6931,9.6931,298677.4431
2008-03-18 15:50:00,27.12,27.15,27.1,27.15,371050.6980161645,9.6931,9.7038,9.6859,9.7038,371050.698
2008-03-18 15:55:00,27.15,27.24,27.03,27.13,936443.7913299043,9.7038,9.7359,9.6609,9.6966,936443.7913
2008-03-19 09:30:00,27.62,27.62,27.09,27.48,128704.38403134947,9.8718,9.8718,9.6823,9.8217,128704.384
2008-03-19 09:35:00,27.47,27.48,27.22,27.24,67107.51898114131,9.8181,9.8217,9.7288,9.7359,67107.519
2008-03-19 09:40:00,27.24,27.37,27.23,27.36,76536.86015184912,9.7359,9.7824,9.7324,9.7788,76536.8602
2008-03-19 09:45:00,27.35,27.37,27.27,27.27,56208.670095518,9.7753,9.7824,9.7467,9.7467,56208.6701
2008-03-19 09:50:00,27.27,27.27,27.0,27.0,98701.93485182464,9.7467,9.7467,9.6502,9.6502,98701.9349
2008-03-19 09:55:00,27.0,27.0,26.83,26.84,72005.87803085966,9.6502,9.6502,9.5894,9.593,72005.878
2008-03-19 10:00:00,26.85,26.96,26.84,26.88,87190.79108498653,9.5966,9.6359,9.593,9.6073,87190.7911
2008-03-19 10:05:00,26.88,26.92,26.83,26.87,41636.051922605926,9.6073,9.6216,9.5894,9.6037,41636.0519
2008-03-19 10:10:00,26.86,26.96,26.86,26.96,60004.89835904972,9.6001,9.6359,9.6001,9.6359,60004.8984
2008-03-19 10:15:00,26.96,26.99,26.92,26.99,60739.65221650746,9.6359,9.6466,9.6216,9.6466,60739.6522
2008-03-19 10:20:00,26.99,27.01,26.95,27.0,42003.4288513348,9.6466,9.6537,9.6323,9.6502,42003.4289
2008-03-19 10:25:00,26.99,27.03,26.96,27.02,85721.28337007102,9.6466,9.6609,9.6359,9.6573,85721.2834
2008-03-19 10:30:00,27.02,27.12,26.95,26.96,149032.5740876806,9.6573,9.6931,9.6323,9.6359,149032.5741
2008-03-19 10:35:00,26.97,26.98,26.82,26.9,136174.38158216997,9.6394,9.643,9.5858,9.6144,136174.3816
2008-03-19 10:40:00,26.89,26.96,26.89,26.93,58657.84962037717,9.6108,9.6359,9.6108,9.6251,58657.8496
2008-03-19 10:45:00,26.92,26.93,26.85,26.85,41758.51089884888,9.6216,9.6251,9.5966,9.5966,41758.5109
2008-03-19 10:50:00,26.85,26.85,26.77,26.78,49228.50844966936,9.5966,9.5966,9.568,9.5715,49228.5084
2008-03-19 10:55:00,26.77,26.79,26.72,26.78,61474.40607396522,9.568,9.5751,9.5501,9.5715,61474.4061
2008-03-19 11:00:00,26.78,26.82,26.76,26.82,48371.29561596864,9.5715,9.5858,9.5644,9.5858,48371.2956
2008-03-19 11:05:00,26.82,26.83,26.74,26.76,27675.728630908645,9.5858,9.5894,9.5572,9.5644,27675.7286
2008-03-19 11:10:00,26.76,26.81,26.75,26.8,33798.67744305657,9.5644,9.5823,9.5608,9.5787,33798.6774
2008-03-19 11:15:00,26.81,26.87,26.8,26.85,38574.57751653196,9.5823,9.6037,9.5787,9.5966,38574.5775
2008-03-19 11:20:00,26.84,26.87,26.82,26.84,37717.36468283125,9.593,9.6037,9.5858,9.593,37717.3647
2008-03-19 11:25:00,26.84,26.89,26.83,26.87,46289.49301983835,9.593,9.6108,9.5894,9.6037,46289.493
2008-03-19 11:30:00,26.87,26.87,26.79,26.85,81312.76022532451,9.6037,9.6037,9.5751,9.5966,81312.7602
2008-03-19 11:35:00,26.84,26.86,26.74,26.74,49106.0494734264,9.593,9.6001,9.5572,9.5572,49106.0495
2008-03-19 11:40:00,26.76,26.77,26.72,26.74,47759.000734753856,9.5644,9.568,9.5501,9.5572,47759.0007
2008-03-19 11:45:00,26.74,26.74,26.64,26.65,34778.34925300024,9.5572,9.5572,9.5215,9.5251,34778.3493
2008-03-19 11:50:00,26.64,26.69,26.6,26.62,78496.20377173646,9.5215,9.5394,9.5072,9.5143,78496.2038
2008-03-19 11:55:00,26.6,26.6,26.54,26.54,49106.0494734264,9.5072,9.5072,9.4858,9.4858,49106.0495
2008-03-19 12:00:00,26.56,26.57,26.43,26.43,152828.80235121233,9.4929,9.4965,9.4464,9.4464,152828.8024
2008-03-19 12:05:00,26.43,26.44,26.23,26.34,230835.17021797696,9.4464,9.45,9.375,9.4143,230835.1702
2008-03-19 12:10:00,26.34,26.37,26.29,26.29,111560.12735733528,9.4143,9.425,9.3964,9.3964,111560.1274
2008-03-19 12:15:00,26.29,26.32,26.22,26.3,115968.6505020818,9.3964,9.4071,9.3714,9.4,115968.6505
2008-03-19 12:20:00,26.3,26.36,26.3,26.31,117315.69924075434,9.4,9.4214,9.4,9.4035,117315.6992
2008-03-19 12:25:00,26.32,26.38,26.31,26.34,66985.06000489835,9.4071,9.4286,9.4035,9.4143,66985.06
2008-03-19 12:30:00,26.34,26.35,26.33,26.34,36002.93901542983,9.4143,9.4178,9.4107,9.4143,36002.939
2008-03-19 12:35:00,26.34,26.35,26.19,26.2,154175.85108988488,9.4143,9.4178,9.3607,9.3642,154175.8511
2008-03-19 12:40:00,26.2,26.23,26.09,26.11,166299.28973793777,9.3642,9.375,9.3249,9.3321,166299.2897
2008-03-19 12:45:00,26.11,26.19,26.11,26.16,136419.29953465587,9.3321,9.3607,9.3321,9.3499,136419.2995
2008-03-19 12:50:00,26.16,26.16,26.1,26.11,65638.0112662258,9.3499,9.3499,9.3285,9.3321,65638.0113
2008-03-19 12:55:00,26.11,26.12,26.06,26.07,83027.18589272593,9.3321,9.3356,9.3142,9.3178,83027.1859
2008-03-19 13:00:00,26.07,26.1,26.02,26.05,176218.46681361742,9.3178,9.3285,9.2999,9.3106,176218.4668
2008-03-19 13:05:00,26.07,26.19,26.07,26.18,61229.4881214793,9.3178,9.3607,9.3178,9.3571,61229.4881
2008-03-19 13:10:00,26.19,26.19,26.13,26.16,40778.83908890522,9.3607,9.3607,9.3392,9.3499,40778.8391
2008-03-19 13:15:00,26.16,26.17,26.15,26.17,48126.37766348273,9.3499,9.3535,9.3464,9.3535,48126.3777
2008-03-19 13:20:00,26.18,26.26,26.17,26.24,45064.90325740876,9.3571,9.3857,9.3535,9.3785,45064.9033
2008-03-19 13:25:00,26.23,26.23,26.12,26.12,64903.257408768055,9.375,9.375,9.3356,9.3356,64903.2574
2008-03-19 13:30:00,26.12,26.15,26.05,26.09,78986.0396767083,9.3356,9.3464,9.3106,9.3249,78986.0397
2008-03-19 13:35:00,26.07,26.11,26.07,26.11,62086.70095518001,9.3178,9.3321,9.3178,9.3321,62086.701
2008-03-19 13:40:00,26.11,26.14,26.1,26.11,103722.75287778594,9.3321,9.3428,9.3285,9.3321,103722.7529
2008-03-19 13:45:00,26.1,26.14,26.1,26.12,71760.96007837374,9.3285,9.3428,9.3285,9.3356,71760.9601
2008-03-19 13:50:00,26.12,26.13,26.05,26.07,200587.80308596612,9.3356,9.3392,9.3106,9.3178,200587.8031
2008-03-19 13:55:00,26.07,26.14,26.07,26.11,102008.32721038452,9.3178,9.3428,9.3178,9.3321,102008.3272
2008-03-19 14:00:00,26.11,26.13,26.06,26.06,90129.80651481752,9.3321,9.3392,9.3142,9.3142,90129.8065
2008-03-19 14:05:00,26.06,26.09,26.02,26.07,223610.0906196424,9.3142,9.3249,9.2999,9.3178,223610.0906
2008-03-19 14:10:00,26.07,26.12,26.03,26.11,134827.33284349742,9.3178,9.3356,9.3035,9.3321,134827.3328
2008-03-19 14:15:00,26.11,26.12,26.03,26.09,162258.14352192014,9.3321,9.3356,9.3035,9.3249,162258.1435
2008-03-19 14:20:00,26.09,26.16,26.08,26.15,117683.07616948322,9.3249,9.3499,9.3213,9.3464,117683.0762
2008-03-19 14:25:00,26.15,26.16,26.06,26.07,48371.29561596864,9.3464,9.3499,9.3142,9.3178,48371.2956
2008-03-19 14:30:00,26.08,26.14,26.06,26.1,61596.86505020817,9.3213,9.3428,9.3142,9.3285,61596.8651
2008-03-19 14:35:00,26.09,26.11,25.97,25.99,65025.716385011016,9.3249,9.3321,9.282,9.2892,65025.7164
2008-03-19 14:40:00,25.99,26.03,25.96,26.03,46656.869948567226,9.2892,9.3035,9.2785,9.3035,46656.8699
2008-03-19 14:45:00,26.03,26.08,26.03,26.05,48126.37766348273,9.3035,9.3213,9.3035,9.3106,48126.3777
2008-03-19 14:50:00,26.04,26.11,26.04,26.11,91721.773205976,9.307,9.3321,9.307,9.3321,91721.7732
2008-03-19 14:55:00,26.11,26.16,26.09,26.16,134827.33284349742,9.3321,9.3499,9.3249,9.3499,134827.3328
2008-03-19 15:00:00,26.16,26.16,26.12,26.13,111315.20940484936,9.3499,9.3499,9.3356,9.3392,111315.2094
2008-03-19 15:05:00,26.13,26.21,26.12,26.21,102253.24516287044,9.3392,9.3678,9.3356,9.3678,102253.2452
2008-03-19 15:10:00,26.21,26.22,26.14,26.14,139603.2329169728,9.3678,9.3714,9.3428,9.3428,139603.2329
2008-03-19 15:15:00,26.14,26.15,26.11,26.11,111927.50428606416,9.3428,9.3464,9.3321,9.3321,111927.5043
2008-03-19 15:20:00,26.12,26.13,26.0,26.01,85966.20132255694,9.3356,9.3392,9.2928,9.2963,85966.2013
2008-03-19 15:25:00,26.01,26.02,25.92,25.96,120254.71467058537,9.2963,9.2999,9.2642,9.2785,120254.7147
2008-03-19 15:30:00,25.96,26.02,25.94,25.95,110825.37349987752,9.2785,9.2999,9.2713,9.2749,110825.3735
2008-03-19 15:35:00,25.95,25.95,25.81,25.81,101396.03232916971,9.2749,9.2749,9.2248,9.2248,101396.0323
2008-03-19 15:40:00,25.82,25.89,25.8,25.86,194954.6901787901,9.2284,9.2534,9.2213,9.2427,194954.6902
2008-03-19 15:45:00,25.86,25.86,25.77,25.77,142909.6252755327,9.2427,9.2427,9.2105,9.2105,142909.6253
2008-03-19 15:50:00,25.78,25.78,25.69,25.72,360274.3081067842,9.2141,9.2141,9.182,9.1927,360274.3081
2008-03-19 15:55:00,25.72,25.79,25.71,25.72,311413.1765858437,9.1927,9.2177,9.1891,9.1927,311413.1766
2008-03-20 09:30:00,25.85,25.85,25.14,25.14,1188954.200342885,9.2391,9.2391,8.9854,8.9854,1188954.2003
2008-03-20 09:35:00,25.17,25.17,24.91,24.99,518736.2233651726,8.9961,8.9961,8.9032,8.9318,518736.2234
2008-03-20 09:40:00,24.98,25.04,24.91,24.95,401053.14719568944,8.9282,8.9496,8.9032,8.9175,401053.1472
2008-03-20 09:45:00,24.94,24.95,24.87,24.93,279451.3837864315,8.9139,8.9175,8.8889,8.9103,279451.3838
2008-03-20 09:50:00,24.92,25.1,24.91,25.09,302596.1302963507,8.9067,8.9711,8.9032,8.9675,302596.1303
2008-03-20 09:55:00,25.09,25.27,25.07,25.25,161033.55375949055,8.9675,9.0318,8.9604,9.0247,161033.5538
2008-03-20 10:00:00,25.26,25.47,25.25,25.36,273450.89395052654,9.0283,9.1033,9.0247,9.064,273450.894
2008-03-20 10:05:00,25.36,25.43,25.34,25.39,108988.48885623316,9.064,9.089,9.0569,9.0747,108988.4889
2008-03-20 10:10:00,25.4,25.4,25.32,25.34,78373.7447954935,9.0783,9.0783,9.0497,9.0569,78373.7448
2008-03-20 10:15:00,25.34,25.42,25.34,25.38,108866.0298799902,9.0569,9.0855,9.0569,9.0712,108866.0299
2008-03-20 10:20:00,25.38,25.43,25.34,25.41,102987.99902032818,9.0712,9.089,9.0569,9.0819,102987.999
2008-03-20 10:25:00,25.4,25.4,25.31,25.35,158339.45628214546,9.0783,9.0783,9.0461,9.0604,158339.4563
2008-03-20 10:30:00,25.36,25.37,25.29,25.37,183688.4643644379,9.064,9.0676,9.039,9.0676,183688.4644
2008-03-20 10:35:00,25.37,25.45,25.35,25.45,217364.6828312516,9.0676,9.0962,9.0604,9.0962,217364.6828
2008-03-20 10:40:00,25.45,25.45,25.37,25.45,153686.01518491303,9.0962,9.0962,9.0676,9.0962,153686.0152
2008-03-20 10:45:00,25.45,25.46,25.4,25.45,78006.36786676463,9.0962,9.0997,9.0783,9.0962,78006.3679
2008-03-20 10:50:00,25.45,25.58,25.44,25.58,186382.561841783,9.0962,9.1426,9.0926,9.1426,186382.5618
2008-03-20 10:55:00,25.58,25.58,25.41,25.42,122214.05829047268,9.1426,9.1426,9.0819,9.0855,122214.0583
2008-03-20 11:00:00,25.43,25.48,25.43,25.45,62943.91378888072,9.089,9.1069,9.089,9.0962,62943.9138
2008-03-20 11:05:00,25.45,25.49,25.45,25.49,75924.56527063434,9.0962,9.1105,9.0962,9.1105,75924.5653
2008-03-20 11:10:00,25.49,25.5,25.43,25.44,98212.0989468528,9.1105,9.114,9.089,9.0926,98212.0989
2008-03-20 11:15:00,25.44,25.48,25.4,25.4,82659.80896399706,9.0926,9.1069,9.0783,9.0783,82659.809
2008-03-20 11:20:00,25.4,25.46,25.37,25.46,76536.86015184912,9.0783,9.0997,9.0676,9.0997,76536.8602
2008-03-20 11:25:00,25.46,25.48,25.43,25.47,62454.07788390889,9.0997,9.1069,9.089,9.1033,62454.0779
2008-03-20 11:30:00,25.46,25.48,25.45,25.46,58657.84962037717,9.0997,9.1069,9.0962,9.0997,58657.8496
2008-03-20 11:35:00,25.46,25.47,25.41,25.42,77026.69605682096,9.0997,9.1033,9.0819,9.0855,77026.6961
2008-03-20 11:40:00,25.42,25.42,25.4,25.4,45799.65711486652,9.0855,9.0855,9.0783,9.0783,45799.6571
2008-03-20 11:45:00,25.41,25.44,25.37,25.39,127479.7942689199,9.0819,9.0926,9.0676,9.0747,127479.7943
2008-03-20 11:50:00,25.38,25.39,25.33,25.37,129684.05584129316,9.0712,9.0747,9.0533,9.0676,129684.0558
2008-03-20 11:55:00,25.37,25.39,25.34,25.36,47636.541758510895,9.0676,9.0747,9.0569,9.064,47636.5418
2008-03-20 12:00:00,25.36,25.42,25.36,25.42,42370.80578006368,9.064,9.0855,9.064,9.0855,42370.8058
2008-03-20 12:05:00,25.41,25.49,25.38,25.39,59882.43938280676,9.0819,9.1105,9.0712,9.0747,59882.4394
2008-03-20 12:10:00,25.39,25.44,25.39,25.4,53881.949546901786,9.0747,9.0926,9.0747,9.0783,53881.9495
2008-03-20 12:15:00,25.4,25.51,25.4,25.41,70046.53441097232,9.0783,9.1176,9.0783,9.0819,70046.5344
2008-03-20 12:20:00,25.41,25.44,25.36,25.41,128949.3019838354,9.0819,9.0926,9.064,9.0819,128949.302
2008-03-20 12:25:00,25.4,25.41,25.37,25.37,63311.2907176096,9.0783,9.0819,9.0676,9.0676,63311.2907
2008-03-20 12:30:00,25.37,25.4,25.36,25.36,40533.921136419296,9.0676,9.0783,9.064,9.064,40533.9211
2008-03-20 12:35:00,25.36,25.36,25.31,25.36,52779.81876071516,9.064,9.064,9.0461,9.064,52779.8188
2008-03-20 12:40:00,25.36,25.42,25.36,25.36,47391.62380602498,9.064,9.0855,9.064,9.064,47391.6238
2008-03-20 12:45:00,25.36,25.44,25.36,25.42,60739.65221650746,9.064,9.0926,9.064,9.0855,60739.6522
2008-03-20 12:50:00,25.42,25.5,25.42,25.49,42370.80578006368,9.0855,9.114,9.0855,9.1105,42370.8058
2008-03-20 12:55:00,25.49,25.55,25.47,25.49,45799.65711486652,9.1105,9.1319,9.1033,9.1105,45799.6571
2008-03-20 13:00:00,25.49,25.54,25.47,25.49,41391.133970120005,9.1105,9.1283,9.1033,9.1105,41391.134
2008-03-20 13:05:00,25.49,25.5,25.44,25.46,44942.44428116581,9.1105,9.114,9.0926,9.0997,44942.4443
2008-03-20 13:10:00,25.45,25.45,25.38,25.38,25471.46705853539,9.0962,9.0962,9.0712,9.0712,25471.4671
2008-03-20 13:15:00,25.38,25.41,25.36,25.41,51922.60592701445,9.0712,9.0819,9.064,9.0819,51922.6059
2008-03-20 13:20:00,25.42,25.45,25.39,25.43,44452.60837619397,9.0855,9.0962,9.0747,9.089,44452.6084
2008-03-20 13:25:00,25.44,25.49,25.42,25.49,351212.34386480524,9.0926,9.1105,9.0855,9.1105,351212.3439
2008-03-20 13:30:00,25.49,25.58,25.48,25.58,61351.94709772226,9.1105,9.1426,9.1069,9.1426,61351.9471
2008-03-20 13:35:00,25.58,25.62,25.54,25.54,80455.5473916238,9.1426,9.1569,9.1283,9.1283,80455.5474
2008-03-20 13:40:00,25.54,25.54,25.47,25.48,41023.75704139113,9.1283,9.1283,9.1033,9.1069,41023.757
2008-03-20 13:45:00,25.48,25.54,25.48,25.51,48126.37766348273,9.1069,9.1283,9.1069,9.1176,48126.3777
2008-03-20 13:50:00,25.52,25.53,25.49,25.53,67719.81386235611,9.1212,9.1248,9.1105,9.1248,67719.8139
2008-03-20 13:55:00,25.53,25.58,25.49,25.58,74455.05755571883,9.1248,9.1426,9.1105,9.1426,74455.0576
2008-03-20 14:00:00,25.58,25.63,25.56,25.62,60984.570168993385,9.1426,9.1605,9.1355,9.1569,60984.5702
2008-03-20 14:05:00,25.62,25.67,25.62,25.64,67352.43693362724,9.1569,9.1748,9.1569,9.1641,67352.4369
2008-03-20 14:10:00,25.63,25.65,25.59,25.63,60004.89835904972,9.1605,9.1677,9.1462,9.1605,60004.8984
2008-03-20 14:15:00,25.63,25.68,25.57,25.59,118050.45309821208,9.1605,9.1784,9.1391,9.1462,118050.4531
2008-03-20 14:20:00,25.6,25.62,25.56,25.62,21797.697771246632,9.1498,9.1569,9.1355,9.1569,21797.6978
2008-03-20 14:25:00,25.62,25.71,25.62,25.7,35023.26720548616,9.1569,9.1891,9.1569,9.1855,35023.2672
2008-03-20 14:30:00,25.71,25.71,25.68,25.7,28900.318393338228,9.1891,9.1891,9.1784,9.1855,28900.3184
2008-03-20 14:35:00,25.71,25.8,25.7,25.79,57188.34190546167,9.1891,9.2213,9.1855,9.2177,57188.3419
2008-03-20 14:40:00,25.79,25.79,25.68,25.69,52045.06490325741,9.2177,9.2177,9.1784,9.182,52045.0649
2008-03-20 14:45:00,25.69,25.7,25.67,25.68,43105.55963752143,9.182,9.1855,9.1748,9.1784,43105.5596
2008-03-20 14:50:00,25.68,25.72,25.62,25.72,77638.99093803576,9.1784,9.1927,9.1569,9.1927,77638.9909
2008-03-20 14:55:00,25.73,25.76,25.7,25.72,47759.000734753856,9.1962,9.207,9.1855,9.1927,47759.0007
2008-03-20 15:00:00,25.72,25.78,25.71,25.75,33676.21846681362,9.1927,9.2141,9.1891,9.2034,33676.2185
2008-03-20 15:05:00,25.76,25.81,25.75,25.81,69679.15748224345,9.207,9.2248,9.2034,9.2248,69679.1575
2008-03-20 15:10:00,25.8,25.83,25.79,25.81,69189.3215772716,9.2213,9.232,9.2177,9.2248,69189.3216
2008-03-20 15:15:00,25.81,25.84,25.78,25.84,79353.41660543717,9.2248,9.2356,9.2141,9.2356,79353.4166
2008-03-20 15:20:00,25.83,25.87,25.81,25.83,61841.783002694094,9.232,9.2463,9.2248,9.232,61841.783
2008-03-20 15:25:00,25.82,25.84,25.74,25.78,209159.93142297328,9.2284,9.2356,9.1998,9.2141,209159.9314
2008-03-20 15:30:00,25.78,25.84,25.77,25.8,98946.85280431056,9.2141,9.2356,9.2105,9.2213,98946.8528
2008-03-20 15:35:00,25.8,25.8,25.76,25.79,98701.93485182464,9.2213,9.2213,9.207,9.2177,98701.9349
2008-03-20 15:40:00,25.8,25.82,25.75,25.78,177810.4335047759,9.2213,9.2284,9.2034,9.2141,177810.4335
2008-03-20 15:45:00,25.78,25.85,25.76,25.82,190546.1670340436,9.2141,9.2391,9.207,9.2284,190546.167
2008-03-20 15:50:00,25.82,25.9,25.8,25.89,302351.2123438648,9.2284,9.257,9.2213,9.2534,302351.2123
2008-03-20 15:55:00,25.89,25.99,25.72,25.9,425544.9424442811,9.2534,9.2892,9.1927,9.257,425544.9424
2008-03-24 09:30:00,26.11,26.11,25.92,26.05,60249.81631153563,9.3321,9.3321,9.2642,9.3106,60249.8163
2008-03-24 09:35:00,26.05,26.15,26.01,26.15,46289.49301983835,9.3106,9.3464,9.2963,9.3464,46289.493
2008-03-24 09:40:00,26.14,26.28,26.14,26.23,89884.88856233162,9.3428,9.3928,9.3428,9.375,89884.8886
2008-03-24 09:45:00,26.22,26.25,26.21,26.25,128826.84300759244,9.3714,9.3821,9.3678,9.3821,128826.843
2008-03-24 09:50:00,26.25,26.3,26.21,26.25,108008.81704628948,9.3821,9.4,9.3678,9.3821,108008.817
2008-03-24 09:55:00,26.25,26.28,26.2,26.2,160176.34092578985,9.3821,9.3928,9.3642,9.3642,160176.3409
2008-03-24 10:00:00,26.21,26.27,26.18,26.18,168013.7154053392,9.3678,9.3893,9.3571,9.3571,168013.7154
2008-03-24 10:05:00,26.18,26.2,26.13,26.15,154910.60494734262,9.3571,9.3642,9.3392,9.3464,154910.6049
2008-03-24 10:10:00,26.16,26.27,26.16,26.25,214793.0443301494,9.3499,9.3893,9.3499,9.3821,214793.0443
2008-03-24 10:15:00,26.25,26.25,26.19,26.2,283492.5300024492,9.3821,9.3821,9.3607,9.3642,283492.53
2008-03-24 10:20:00,26.2,26.22,26.12,26.14,98579.47587558167,9.3642,9.3714,9.3356,9.3428,98579.4759
2008-03-24 10:25:00,26.14,26.16,26.13,26.13,59759.9804065638,9.3428,9.3499,9.3392,9.3392,59759.9804
2008-03-24 10:30:00,26.13,26.17,26.11,26.15,178300.26940974774,9.3392,9.3535,9.3321,9.3464,178300.2694
2008-03-24 10:35:00,26.16,26.17,26.12,26.13,255204.50649032573,9.3499,9.3535,9.3356,9.3392,255204.5065
2008-03-24 10:40:00,26.13,26.14,26.11,26.13,61719.32402645113,9.3392,9.3428,9.3321,9.3392,61719.324
2008-03-24 10:45:00,26.13,26.13,26.04,26.09,109233.40680871908,9.3392,9.3392,9.307,9.3249,109233.4068
2008-03-24 10:50:00,26.1,26.11,26.08,26.08,133480.28410482488,9.3285,9.3321,9.3213,9.3213,133480.2841
2008-03-24 10:55:00,26.08,26.11,26.05,26.05,124295.86088660298,9.3213,9.3321,9.3106,9.3106,124295.8609
2008-03-24 11:00:00,26.05,26.07,25.98,25.99,114499.14278716627,9.3106,9.3178,9.2856,9.2892,114499.1428
2008-03-24 11:05:00,25.98,25.99,25.94,25.96,89639.9706098457,9.2856,9.2892,9.2713,9.2785,89639.9706
2008-03-24 11:10:00,25.96,26.04,25.95,26.03,53147.19568944403,9.2785,9.307,9.2749,9.3035,53147.1957
2008-03-24 11:15:00,26.03,26.1,26.03,26.09,94660.788635807,9.3035,9.3285,9.3035,9.3249,94660.7886
2008-03-24 11:20:00,26.08,26.11,26.08,26.1,170095.5180014695,9.3213,9.3321,9.3213,9.3285,170095.518
2008-03-24 11:25:00,26.11,26.13,26.1,26.13,106784.2272838599,9.3321,9.3392,9.3285,9.3392,106784.2273
2008-03-24 11:30:00,26.12,26.19,26.11,26.18,189199.11829537104,9.3356,9.3607,9.3321,9.3571,189199.1183
2008-03-24 11:35:00,26.18,26.19,26.15,26.19,103110.45799657116,9.3571,9.3607,9.3464,9.3607,103110.458
2008-03-24 11:40:00,26.19,26.2,26.16,26.19,199975.5082047514,9.3607,9.3642,9.3499,9.3607,199975.5082
2008-03-24 11:45:00,26.19,26.19,26.12,26.13,203281.90056331127,9.3607,9.3607,9.3356,9.3392,203281.9006
2008-03-24 11:50:00,26.13,26.14,26.11,26.12,44819.98530492285,9.3392,9.3428,9.3321,9.3356,44819.9853
2008-03-24 11:55:00,26.12,26.16,26.12,26.13,72250.79598334557,9.3356,9.3499,9.3356,9.3392,72250.796
2008-03-24 12:00:00,26.13,26.15,26.11,26.14,79720.79353416605,9.3392,9.3464,9.3321,9.3428,79720.7935
2008-03-24 12:05:00,26.14,26.15,26.11,26.12,111437.66838109231,9.3428,9.3464,9.3321,9.3356,111437.6684
2008-03-24 12:10:00,26.12,26.14,26.11,26.13,76047.02424687729,9.3356,9.3428,9.3321,9.3392,76047.0242
2008-03-24 12:15:00,26.13,26.14,26.11,26.13,75434.7293656625,9.3392,9.3428,9.3321,9.3392,75434.7294
2008-03-24 12:20:00,26.13,26.14,26.12,26.14,87435.70903747244,9.3392,9.3428,9.3356,9.3428,87435.709
2008-03-24 12:25:00,26.14,26.2,26.13,26.19,73352.9267695322,9.3428,9.3642,9.3392,9.3607,73352.9268
2008-03-24 12:30:00,26.2,26.23,26.19,26.23,37717.36468283125,9.3642,9.375,9.3607,9.375,37717.3647
2008-03-24 12:35:00,26.23,26.34,26.22,26.32,130173.891746265,9.375,9.4143,9.3714,9.4071,130173.8917
2008-03-24 12:40:00,26.33,26.38,26.32,26.38,70046.53441097232,9.4107,9.4286,9.4071,9.4286,70046.5344
2008-03-24 12:45:00,26.38,26.41,26.38,26.39,24614.25422483468,9.4286,9.4393,9.4286,9.4321,24614.2542
2008-03-24 12:50:00,26.4,26.41,26.35,26.37,52779.81876071516,9.4357,9.4393,9.4178,9.425,52779.8188
2008-03-24 12:55:00,26.38,26.39,26.35,26.36,48493.7545922116,9.4286,9.4321,9.4178,9.4214,48493.7546
2008-03-24 13:00:00,26.35,26.39,26.34,26.39,33798.67744305657,9.4178,9.4321,9.4143,9.4321,33798.6774
2008-03-24 13:05:00,26.38,26.38,26.34,26.34,35758.02106294391,9.4286,9.4286,9.4143,9.4143,35758.0211
2008-03-24 13:10:00,26.34,26.36,26.3,26.36,42615.7237325496,9.4143,9.4214,9.4,9.4214,42615.7237
2008-03-24 13:15:00,26.36,26.37,26.34,26.37,22287.533676218467,9.4214,9.425,9.4143,9.425,22287.5337
2008-03-24 13:20:00,26.36,26.38,26.36,26.38,25716.385011021302,9.4214,9.4286,9.4214,9.4286,25716.385
2008-03-24 13:25:00,26.38,26.4,26.37,26.39,23634.58241489101,9.4286,9.4357,9.425,9.4321,23634.5824
2008-03-24 13:30:00,26.4,26.41,26.37,26.37,61964.241978937054,9.4357,9.4393,9.425,9.425,61964.242
2008-03-24 13:35:00,26.37,26.39,26.37,26.38,69066.86260102865,9.425,9.4321,9.425,9.4286,69066.8626
2008-03-24 13:40:00,26.39,26.41,26.38,26.4,55841.29316678912,9.4321,9.4393,9.4286,9.4357,55841.2932
2008-03-24 13:45:00,26.39,26.4,26.37,26.38,48371.29561596864,9.4321,9.4357,9.425,9.4286,48371.2956
2008-03-24 13:50:00,26.38,26.42,26.38,26.41,86700.95518001469,9.4286,9.4429,9.4286,9.4393,86700.9552
2008-03-24 13:55:00,26.41,26.43,26.38,26.42,70536.37031594415,9.4393,9.4464,9.4286,9.4429,70536.3703
2008-03-24 14:00:00,26.42,26.42,26.34,26.34,62454.07788390889,9.4429,9.4429,9.4143,9.4143,62454.0779
2008-03-24 14:05:00,26.34,26.36,26.34,26.34,44575.06735243693,9.4143,9.4214,9.4143,9.4143,44575.0674
2008-03-24 14:10:00,26.34,26.34,26.27,26.31,66985.06000489835,9.4143,9.4143,9.3893,9.4035,66985.06
2008-03-24 14:15:00,26.3,26.34,26.29,26.34,57065.88292921871,9.4,9.4143,9.3964,9.4143,57065.8829
2008-03-24 14:20:00,26.34,26.37,26.34,26.34,81925.05510653931,9.4143,9.425,9.4143,9.4143,81925.0551
2008-03-24 14:25:00,26.34,26.36,26.33,26.36,79475.87558168013,9.4143,9.4214,9.4107,9.4214,79475.8756
2008-03-24 14:30:00,26.36,26.38,26.35,26.35,47024.2468772961,9.4214,9.4286,9.4178,9.4178,47024.2469
2008-03-24 14:35:00,26.35,26.36,26.32,26.34,68454.56771981386,9.4178,9.4214,9.4071,9.4143,68454.5677
2008-03-24 14:40:00,26.33,26.36,26.33,26.34,139358.3149644869,9.4107,9.4214,9.4107,9.4143,139358.315
2008-03-24 14:45:00,26.34,26.35,26.34,26.34,96620.13225569432,9.4143,9.4178,9.4143,9.4143,96620.1323
2008-03-24 14:50:00,26.34,26.34,26.29,26.32,131153.56355620865,9.4143,9.4143,9.3964,9.4071,131153.5636
2008-03-24 14:55:00,26.32,26.33,26.3,26.32,108498.65295126132,9.4071,9.4107,9.4,9.4071,108498.653
2008-03-24 15:00:00,26.32,26.35,26.32,26.34,135439.62772471222,9.4071,9.4178,9.4071,9.4143,135439.6277
2008-03-24 15:05:00,26.34,26.34,26.29,26.32,87803.08596620131,9.4143,9.4143,9.3964,9.4071,87803.086
2008-03-24 15:10:00,26.32,26.43,26.32,26.42,116091.10947832475,9.4071,9.4464,9.4071,9.4429,116091.1095
2008-03-24 15:15:00,26.41,26.45,26.41,26.43,83394.5628214548,9.4393,9.4536,9.4393,9.4464,83394.5628
2008-03-24 15:20:00,26.43,26.44,26.38,26.38,105927.0144501592,9.4464,9.45,9.4286,9.4286,105927.0145
2008-03-24 15:25:00,26.38,26.39,26.34,26.34,120499.63262307126,9.4286,9.4321,9.4143,9.4143,120499.6326
2008-03-24 15:30:00,26.34,26.41,26.3,26.4,168503.55131031104,9.4143,9.4393,9.4,9.4357,168503.5513
2008-03-24 15:35:00,26.4,26.41,26.32,26.32,156380.11266225812,9.4357,9.4393,9.4071,9.4071,156380.1127
2008-03-24 15:40:00,26.33,26.34,26.26,26.27,127479.7942689199,9.4107,9.4143,9.3857,9.3893,127479.7943
2008-03-24 15:45:00,26.26,26.28,26.2,26.2,127847.17119764876,9.3857,9.3928,9.3642,9.3642,127847.1712
2008-03-24 15:50:00,26.21,26.27,26.2,26.27,179524.8591721773,9.3678,9.3893,9.3642,9.3893,179524.8592
2008-03-24 15:55:00,26.26,26.3,26.25,26.29,206343.37496938524,9.3857,9.4,9.3821,9.3964,206343.375
2008-03-25 09:30:00,26.29,26.34,26.28,26.34,49718.3443546412,9.3964,9.4143,9.3928,9.4143,49718.3444
2008-03-25 09:35:00,26.33,26.39,26.26,26.39,122214.05829047268,9.4107,9.4321,9.3857,9.4321,122214.0583
2008-03-25 09:40:00,26.39,26.51,26.35,26.43,145603.72275287777,9.4321,9.475,9.4178,9.4464,145603.7228
2008-03-25 09:45:00,26.43,26.43,26.31,26.31,90619.64241978936,9.4464,9.4464,9.4035,9.4035,90619.6424
2008-03-25 09:50:00,26.3,26.44,26.3,26.43,118785.20695566984,9.4,9.45,9.4,9.4464,118785.207
2008-03-25 09:55:00,26.43,26.52,26.43,26.45,140827.8226794024,9.4464,9.4786,9.4464,9.4536,140827.8227
2008-03-25 10:00:00,26.44,26.48,26.34,26.47,144991.42787166298,9.45,9.4643,9.4143,9.4607,144991.4279
2008-03-25 10:05:00,26.47,26.5,26.41,26.45,84251.77565515552,9.4607,9.4715,9.4393,9.4536,84251.7757
2008-03-25 10:10:00,26.45,26.54,26.45,26.5,75557.18834190545,9.4536,9.4858,9.4536,9.4715,75557.1883
2008-03-25 10:15:00,26.5,26.54,26.47,26.51,107029.14523634582,9.4715,9.4858,9.4607,9.475,107029.1452
2008-03-25 10:20:00,26.51,26.63,26.5,26.63,87313.25006122948,9.475,9.5179,9.4715,9.5179,87313.2501
2008-03-25 10:25:00,26.62,26.62,26.53,26.53,165564.53588048002,9.5143,9.5143,9.4822,9.4822,165564.5359
2008-03-25 10:30:00,26.52,26.54,26.45,26.45,60372.27528777859,9.4786,9.4858,9.4536,9.4536,60372.2753
2008-03-25 10:35:00,26.46,26.46,26.38,26.39,63066.37276512368,9.4572,9.4572,9.4286,9.4321,63066.3728
2008-03-25 10:40:00,26.39,26.5,26.38,26.47,43350.477590007344,9.4321,9.4715,9.4286,9.4607,43350.4776
2008-03-25 10:45:00,26.48,26.67,26.47,26.67,135439.62772471222,9.4643,9.5322,9.4607,9.5322,135439.6277
2008-03-25 10:50:00,26.66,26.68,26.65,26.66,120744.55057555718,9.5286,9.5358,9.5251,9.5286,120744.5506
2008-03-25 10:55:00,26.66,26.67,26.65,26.65,99559.14768552534,9.5286,9.5322,9.5251,9.5251,99559.1477
2008-03-25 11:00:00,26.65,26.65,26.6,26.61,65025.716385011016,9.5251,9.5251,9.5072,9.5108,65025.7164
2008-03-25 11:05:00,26.61,26.64,26.6,26.63,73230.46779328924,9.5108,9.5215,9.5072,9.5179,73230.4678
2008-03-25 11:10:00,26.64,26.68,26.62,26.66,49840.80333088415,9.5215,9.5358,9.5143,9.5286,49840.8033
2008-03-25 11:15:00,26.67,26.71,26.67,26.67,57800.636786676456,9.5322,9.5465,9.5322,9.5322,57800.6368
2008-03-25 11:20:00,26.67,26.71,26.65,26.67,113886.8479059515,9.5322,9.5465,9.5251,9.5322,113886.8479
2008-03-25 11:25:00,26.68,26.78,26.66,26.77,121601.7634092579,9.5358,9.5715,9.5286,9.568,121601.7634
2008-03-25 11:30:00,26.78,26.84,26.78,26.8,126500.12245897624,9.5715,9.593,9.5715,9.5787,126500.1225
2008-03-25 11:35:00,26.8,26.81,26.73,26.74,66862.6010286554,9.5787,9.5823,9.5537,9.5572,66862.601
2008-03-25 11:40:00,26.74,26.75,26.69,26.74,69556.69850600048,9.5572,9.5608,9.5394,9.5572,69556.6985
2008-03-25 11:45:00,26.74,26.74,26.66,26.66,71393.58314964487,9.5572,9.5572,9.5286,9.5286,71393.5831
2008-03-25 11:50:00,26.66,26.73,26.65,26.66,65025.716385011016,9.5286,9.5537,9.5251,9.5286,65025.7164
2008-03-25 11:55:00,26.66,26.66,26.6,26.63,52657.3597844722,9.5286,9.5286,9.5072,9.5179,52657.3598
2008-03-25 12:00:00,26.63,26.63,26.57,26.6,44085.2314474651,9.5179,9.5179,9.4965,9.5072,44085.2314
2008-03-25 12:05:00,26.6,26.65,26.6,26.64,35145.726181729115,9.5072,9.5251,9.5072,9.5215,35145.7262
2008-03-25 12:10:00,26.63,26.65,26.62,26.63,13225.569434239527,9.5179,9.5251,9.5143,9.5179,13225.5694
2008-03-25 12:15:00,26.63,26.66,26.63,26.64,34900.8082292432,9.5179,9.5286,9.5179,9.5215,34900.8082
2008-03-25 12:20:00,26.64,26.65,26.62,26.63,42983.10066127847,9.5215,9.5251,9.5143,9.5179,42983.1007
2008-03-25 12:25:00,26.63,26.65,26.61,26.64,34043.59539554249,9.5179,9.5251,9.5108,9.5215,34043.5954
2008-03-25 12:30:00,26.64,26.64,26.61,26.61,26573.59784472201,9.5215,9.5215,9.5108,9.5108,26573.5978
2008-03-25 12:35:00,26.61,26.62,26.6,26.6,26206.22091599314,9.5108,9.5143,9.5072,9.5072,26206.2209
2008-03-25 12:40:00,26.6,26.61,26.6,26.6,11266.22581435219,9.5072,9.5108,9.5072,9.5072,11266.2258
2008-03-25 12:45:00,26.6,26.62,26.58,26.62,23634.58241489101,9.5072,9.5143,9.5001,9.5143,23634.5824
2008-03-25 12:50:00,26.62,26.63,26.6,26.6,27798.1876071516,9.5143,9.5179,9.5072,9.5072,27798.1876
2008-03-25 12:55:00,26.6,26.6,26.59,26.6,21185.40289003184,9.5072,9.5072,9.5036,9.5072,21185.4029
2008-03-25 13:00:00,26.6,26.62,26.57,26.57,33063.92358559882,9.5072,9.5143,9.4965,9.4965,33063.9236
2008-03-25 13:05:00,26.57,26.58,26.56,26.56,14695.077149155031,9.4965,9.5001,9.4929,9.4929,14695.0771
2008-03-25 13:10:00,26.56,26.56,26.53,26.56,28288.02351212344,9.4929,9.4929,9.4822,9.4929,28288.0235
2008-03-25 13:15:00,26.56,26.56,26.51,26.52,22165.074699975507,9.4929,9.4929,9.475,9.4786,22165.0747
2008-03-25 13:20:00,26.53,26.54,26.52,26.52,47269.16482978202,9.4822,9.4858,9.4786,9.4786,47269.1648
2008-03-25 13:25:00,26.52,26.59,26.52,26.59,24736.71320107764,9.4786,9.5036,9.4786,9.5036,24736.7132
2008-03-25 13:30:00,26.59,26.61,26.56,26.56,92456.52706343374,9.5036,9.5108,9.4929,9.4929,92456.5271
2008-03-25 13:35:00,26.56,26.6,26.52,26.53,28655.400440852314,9.4929,9.5072,9.4786,9.4822,28655.4004
2008-03-25 13:40:00,26.53,26.59,26.52,26.58,31961.7927994122,9.4822,9.5036,9.4786,9.5001,31961.7928
2008-03-25 13:45:00,26.57,26.58,26.53,26.54,34166.05437178545,9.4965,9.5001,9.4822,9.4858,34166.0544
2008-03-25 13:50:00,26.54,26.56,26.52,26.52,30492.28508449669,9.4858,9.4929,9.4786,9.4786,30492.2851
2008-03-25 13:55:00,26.52,26.61,26.5,26.51,70168.99338721528,9.4786,9.5108,9.4715,9.475,70168.9934
2008-03-25 14:00:00,26.51,26.54,26.51,26.54,29390.154298310063,9.475,9.4858,9.475,9.4858,29390.1543
2008-03-25 14:05:00,26.54,26.55,26.53,26.54,31716.87484692628,9.4858,9.4893,9.4822,9.4858,31716.8748
2008-03-25 14:10:00,26.54,26.54,26.52,26.52,27553.269654665684,9.4858,9.4858,9.4786,9.4786,27553.2697
2008-03-25 14:15:00,26.52,26.52,26.49,26.49,49963.26230712711,9.4786,9.4786,9.4679,9.4679,49963.2623
2008-03-25 14:20:00,26.49,26.55,26.48,26.54,36860.15184913054,9.4679,9.4893,9.4643,9.4858,36860.1518
2008-03-25 14:25:00,26.54,26.54,26.51,26.54,19226.0592701445,9.4858,9.4858,9.475,9.4858,19226.0593
2008-03-25 14:30:00,26.53,26.54,26.51,26.52,47146.70585353906,9.4822,9.4858,9.475,9.4786,47146.7059
2008-03-25 14:35:00,26.52,26.55,26.52,26.53,25593.926034778346,9.4786,9.4893,9.4786,9.4822,25593.926
2008-03-25 14:40:00,26.53,26.56,26.53,26.55,51310.31104579965,9.4822,9.4929,9.4822,9.4893,51310.311
2008-03-25 14:45:00,26.56,26.62,26.55,26.62,48861.13152094048,9.4929,9.5143,9.4893,9.5143,48861.1315
2008-03-25 14:50:00,26.62,26.67,26.62,26.66,54371.78545187362,9.5143,9.5322,9.5143,9.5286,54371.7855
2008-03-25 14:55:00,26.66,26.67,26.65,26.65,46411.95199608131,9.5286,9.5322,9.5251,9.5251,46411.952
2008-03-25 15:00:00,26.65,26.67,26.65,26.67,34533.43130051433,9.5251,9.5322,9.5251,9.5322,34533.4313
2008-03-25 15:05:00,26.66,26.69,26.65,26.65,54371.78545187362,9.5286,9.5394,9.5251,9.5251,54371.7855
2008-03-25 15:10:00,26.65,26.68,26.64,26.65,71026.20622091599,9.5251,9.5358,9.5215,9.5251,71026.2062
2008-03-25 15:15:00,26.65,26.67,26.63,26.65,70658.82929218712,9.5251,9.5322,9.5179,9.5251,70658.8293
2008-03-25 15:20:00,26.64,26.68,26.63,26.65,53637.031594415865,9.5215,9.5358,9.5179,9.5251,53637.0316
2008-03-25 15:25:00,26.65,26.67,26.64,26.66,70291.45236345823,9.5251,9.5322,9.5215,9.5286,70291.4524
2008-03-25 15:30:00,26.67,26.69,26.64,26.65,49840.80333088415,9.5322,9.5394,9.5215,9.5251,49840.8033
2008-03-25 15:35:00,26.65,26.65,26.54,26.56,214303.20842517755,9.5251,9.5251,9.4858,9.4929,214303.2084
2008-03-25 15:40:00,26.56,26.6,26.48,26.56,532329.169728141,9.4929,9.5072,9.4643,9.4929,532329.1697
2008-03-25 15:45:00,26.56,26.57,26.52,26.53,282390.3992162625,9.4929,9.4965,9.4786,9.4822,282390.3992
2008-03-25 15:50:00,26.53,26.66,26.5,26.66,769899.5836394808,9.4822,9.5286,9.4715,9.5286,769899.5836
2008-03-25 15:55:00,26.66,26.71,26.65,26.66,622336.5172667156,9.5286,9.5465,9.5251,9.5286,622336.5173
2008-03-26 09:30:00,26.6,26.89,26.6,26.73,78618.66274797943,9.5072,9.6108,9.5072,9.5537,78618.6627
2008-03-26 09:35:00,26.74,26.77,26.68,26.73,75679.64731814842,9.5572,9.568,9.5358,9.5537,75679.6473
2008-03-26 09:40:00,26.73,26.76,26.69,26.7,95395.54249326474,9.5537,9.5644,9.5394,9.5429,95395.5425
2008-03-26 09:45:00,26.69,26.69,26.65,26.67,43350.477590007344,9.5394,9.5394,9.5251,9.5322,43350.4776
2008-03-26 09:50:00,26.69,26.74,26.64,26.74,113641.9299534656,9.5394,9.5572,9.5215,9.5572,113641.93
2008-03-26 09:55:00,26.74,26.75,26.7,26.7,107396.5221650747,9.5572,9.5608,9.5429,9.5429,107396.5222
2008-03-26 10:00:00,26.7,26.74,26.65,26.69,141440.1175606172,9.5429,9.5572,9.5251,9.5394,141440.1176
2008-03-26 10:05:00,26.69,26.73,26.69,26.71,107396.5221650747,9.5394,9.5537,9.5394,9.5465,107396.5222
2008-03-26 10:10:00,26.74,26.83,26.68,26.69,196546.6568699485,9.5572,9.5894,9.5358,9.5394,196546.6569
2008-03-26 10:15:00,26.7,26.71,26.66,26.69,57310.80088170463,9.5429,9.5465,9.5286,9.5394,57310.8009
2008-03-26 10:20:00,26.7,26.7,26.65,26.65,78496.20377173646,9.5429,9.5429,9.5251,9.5251,78496.2038
2008-03-26 10:25:00,26.65,26.65,26.6,26.64,79108.49865295125,9.5251,9.5251,9.5072,9.5215,79108.4987
2008-03-26 10:30:00,26.64,26.69,26.63,26.67,120744.55057555718,9.5215,9.5394,9.5179,9.5322,120744.5506
2008-03-26 10:35:00,26.67,26.78,26.66,26.76,100538.819495469,9.5322,9.5715,9.5286,9.5644,100538.8195
2008-03-26 10:40:00,26.76,26.8,26.74,26.74,50820.47514082782,9.5644,9.5787,9.5572,9.5572,50820.4751
2008-03-26 10:45:00,26.74,26.78,26.74,26.74,60494.73426402155,9.5572,9.5715,9.5572,9.5572,60494.7343
2008-03-26 10:50:00,26.74,26.81,26.74,26.8,73108.00881704628,9.5572,9.5823,9.5572,9.5787,73108.0088
2008-03-26 10:55:00,26.8,26.87,26.75,26.78,144256.67401420523,9.5787,9.6037,9.5608,9.5715,144256.674
2008-03-26 11:00:00,26.78,26.79,26.72,26.73,111437.66838109231,9.5715,9.5751,9.5501,9.5537,111437.6684
2008-03-26 11:05:00,26.73,26.78,26.73,26.77,102498.16311535636,9.5537,9.5715,9.5537,9.568,102498.1631
2008-03-26 11:10:00,26.77,26.83,26.75,26.79,52534.90080822924,9.568,9.5894,9.5608,9.5751,52534.9008
2008-03-26 11:15:00,26.79,26.81,26.74,26.78,50575.5571883419,9.5751,9.5823,9.5572,9.5715,50575.5572
2008-03-26 11:20:00,26.78,26.82,26.76,26.81,53024.73671320108,9.5715,9.5858,9.5644,9.5823,53024.7367
2008-03-26 11:25:00,26.8,26.85,26.8,26.84,68209.64976732794,9.5787,9.5966,9.5787,9.593,68209.6498
2008-03-26 11:30:00,26.83,26.9,26.83,26.88,75557.18834190545,9.5894,9.6144,9.5894,9.6073,75557.1883
2008-03-26 11:35:00,26.89,26.89,26.87,26.87,54861.621356845455,9.6108,9.6108,9.6037,9.6037,54861.6214
2008-03-26 11:40:00,26.87,26.87,26.83,26.83,64780.7984325251,9.6037,9.6037,9.5894,9.5894,64780.7984
2008-03-26 11:45:00,26.83,26.88,26.83,26.86,38452.118540289,9.5894,9.6073,9.5894,9.6001,38452.1185
2008-03-26 11:50:00,26.86,26.86,26.82,26.84,39186.87239774675,9.6001,9.6001,9.5858,9.593,39186.8724
2008-03-26 11:55:00,26.84,26.85,26.81,26.81,62698.9958363948,9.593,9.5966,9.5823,9.5823,62698.9958
2008-03-26 12:00:00,26.81,26.82,26.81,26.82,31594.41587068332,9.5823,9.5858,9.5823,9.5858,31594.4159
2008-03-26 12:05:00,26.82,26.85,26.82,26.83,88660.29879990203,9.5858,9.5966,9.5858,9.5894,88660.2988
2008-03-26 12:10:00,26.83,26.84,26.8,26.81,74822.4344844477,9.5894,9.593,9.5787,9.5823,74822.4345
2008-03-26 12:15:00,26.81,26.85,26.8,26.8,102375.70413911338,9.5823,9.5966,9.5787,9.5787,102375.7041
2008-03-26 12:20:00,26.81,26.81,26.74,26.76,50085.72128337007,9.5823,9.5823,9.5572,9.5644,50085.7213
2008-03-26 12:25:00,26.77,26.81,26.75,26.77,33308.84153808474,9.568,9.5823,9.5608,9.568,33308.8415
2008-03-26 12:30:00,26.76,26.77,26.74,26.75,46656.869948567226,9.5644,9.568,9.5572,9.5608,46656.8699
2008-03-26 12:35:00,26.75,26.76,26.69,26.7,73230.46779328924,9.5608,9.5644,9.5394,9.5429,73230.4678
2008-03-26 12:40:00,26.7,26.71,26.66,26.69,75189.81141317658,9.5429,9.5465,9.5286,9.5394,75189.8114
2008-03-26 12:45:00,26.69,26.74,26.69,26.73,22777.36958119029,9.5394,9.5572,9.5394,9.5537,22777.3696
2008-03-26 12:50:00,26.72,26.73,26.65,26.68,48616.213568454565,9.5501,9.5537,9.5251,9.5358,48616.2136
2008-03-26 12:55:00,26.69,26.71,26.67,26.71,41146.21601763409,9.5394,9.5465,9.5322,9.5465,41146.216
2008-03-26 13:00:00,26.71,26.74,26.69,26.7,27553.269654665684,9.5465,9.5572,9.5394,9.5429,27553.2697
2008-03-26 13:05:00,26.7,26.72,26.64,26.64,39799.16727896155,9.5429,9.5501,9.5215,9.5215,39799.1673
2008-03-26 13:10:00,26.63,26.7,26.62,26.69,90374.72446730344,9.5179,9.5429,9.5143,9.5394,90374.7245
2008-03-26 13:15:00,26.69,26.69,26.63,26.64,71516.04212588782,9.5394,9.5394,9.5179,9.5215,71516.0421
2008-03-26 13:20:00,26.64,26.68,26.63,26.68,28777.85941709527,9.5215,9.5358,9.5179,9.5358,28777.8594
2008-03-26 13:25:00,26.68,26.7,26.68,26.69,50575.5571883419,9.5358,9.5429,9.5358,9.5394,50575.5572
2008-03-26 13:30:00,26.69,26.7,26.66,26.67,114009.30688219446,9.5394,9.5429,9.5286,9.5322,114009.3069
2008-03-26 13:35:00,26.67,26.67,26.6,26.6,89027.6757286309,9.5322,9.5322,9.5072,9.5072,89027.6757
2008-03-26 13:40:00,26.6,26.62,26.59,26.59,68332.1087435709,9.5072,9.5143,9.5036,9.5036,68332.1087
2008-03-26 13:45:00,26.59,26.6,26.58,26.6,29879.990203281897,9.5036,9.5072,9.5001,9.5072,29879.9902
2008-03-26 13:50:00,26.6,26.65,26.6,26.65,30369.82610825373,9.5072,9.5251,9.5072,9.5251,30369.8261
2008-03-26 13:55:00,26.65,26.68,26.65,26.68,55841.29316678912,9.5251,9.5358,9.5251,9.5358,55841.2932
2008-03-26 14:00:00,26.68,26.7,26.66,26.69,59147.68552534901,9.5358,9.5429,9.5286,9.5394,59147.6855
2008-03-26 14:05:00,26.69,26.74,26.68,26.72,70046.53441097232,9.5394,9.5572,9.5358,9.5501,70046.5344
2008-03-26 14:10:00,26.71,26.78,26.7,26.77,53147.19568944403,9.5465,9.5715,9.5429,9.568,53147.1957
2008-03-26 14:15:00,26.76,26.76,26.74,26.74,53759.490570658825,9.5644,9.5644,9.5572,9.5572,53759.4906
2008-03-26 14:20:00,26.74,26.74,26.72,26.74,85598.82439382806,9.5572,9.5572,9.5501,9.5572,85598.8244
2008-03-26 14:25:00,26.74,26.75,26.72,26.74,99559.14768552534,9.5572,9.5608,9.5501,9.5572,99559.1477
2008-03-26 14:30:00,26.74,26.77,26.72,26.76,167891.25642909625,9.5572,9.568,9.5501,9.5644,167891.2564
2008-03-26 14:35:00,26.76,26.78,26.73,26.73,113886.8479059515,9.5644,9.5715,9.5537,9.5537,113886.8479
2008-03-26 14:40:00,26.73,26.78,26.73,26.77,67719.81386235611,9.5537,9.5715,9.5537,9.568,67719.8139
2008-03-26 14:45:00,26.77,26.81,26.76,26.78,91476.85525349008,9.568,9.5823,9.5644,9.5715,91476.8553
2008-03-26 14:50:00,26.77,26.78,26.74,26.74,93313.73989713444,9.568,9.5715,9.5572,9.5572,93313.7399
2008-03-26 14:55:00,26.74,26.81,26.73,26.81,93191.2809208915,9.5572,9.5823,9.5537,9.5823,93191.2809
2008-03-26 15:00:00,26.81,26.82,26.7,26.74,206220.9159931423,9.5823,9.5858,9.5429,9.5572,206220.916
2008-03-26 15:05:00,26.74,26.8,26.74,26.75,81557.67817781043,9.5572,9.5787,9.5572,9.5608,81557.6782
2008-03-26 15:10:00,26.75,26.75,26.68,26.71,118295.371050698,9.5608,9.5608,9.5358,9.5465,118295.3711
2008-03-26 15:15:00,26.71,26.73,26.69,26.7,64780.7984325251,9.5465,9.5537,9.5394,9.5429,64780.7984
2008-03-26 15:20:00,26.7,26.74,26.69,26.74,111070.29145236344,9.5429,9.5572,9.5394,9.5572,111070.2915
2008-03-26 15:25:00,26.74,26.76,26.68,26.7,221650.7469997551,9.5572,9.5644,9.5358,9.5429,221650.747
2008-03-26 15:30:00,26.69,26.73,26.67,26.67,118662.74797942687,9.5394,9.5537,9.5322,9.5322,118662.748
2008-03-26 15:35:00,26.67,26.68,26.64,26.67,83272.10384521185,9.5322,9.5358,9.5215,9.5322,83272.1038
2008-03-26 15:40:00,26.66,26.7,26.66,26.69,161156.01273573353,9.5286,9.5429,9.5286,9.5394,161156.0127
2008-03-26 15:45:00,26.69,26.74,26.69,26.7,207935.3416605437,9.5394,9.5572,9.5394,9.5429,207935.3417
2008-03-26 15:50:00,26.7,26.74,26.64,26.68,276512.3683566005,9.5429,9.5572,9.5215,9.5358,276512.3684
2008-03-26 15:55:00,26.67,26.72,26.65,26.66,363090.86456037225,9.5322,9.5501,9.5251,9.5286,363090.8646
2008-03-27 09:30:00,26.68,26.87,26.68,26.72,212956.159686505,9.5358,9.6037,9.5358,9.5501,212956.1597
2008-03-27 09:35:00,26.72,26.8,26.7,26.8,172544.69752632867,9.5501,9.5787,9.5429,9.5787,172544.6975
2008-03-27 09:40:00,26.81,26.84,26.8,26.82,48616.213568454565,9.5823,9.593,9.5787,9.5858,48616.2136
2008-03-27 09:45:00,26.82,26.86,26.78,26.85,51310.31104579965,9.5858,9.6001,9.5715,9.5966,51310.311
2008-03-27 09:50:00,26.85,26.89,26.82,26.84,153686.01518491303,9.5966,9.6108,9.5858,9.593,153686.0152
2008-03-27 09:55:00,26.86,26.86,26.78,26.82,60004.89835904972,9.6001,9.6001,9.5715,9.5858,60004.8984
2008-03-27 10:00:00,26.81,26.83,26.78,26.82,57555.71883419054,9.5823,9.5894,9.5715,9.5858,57555.7188
2008-03-27 10:05:00,26.82,26.83,26.75,26.77,61351.94709772226,9.5858,9.5894,9.5608,9.568,61351.9471
2008-03-27 10:10:00,26.77,26.82,26.73,26.82,76659.31912809209,9.568,9.5858,9.5537,9.5858,76659.3191
2008-03-27 10:15:00,26.82,26.83,26.75,26.78,136296.84055841292,9.5858,9.5894,9.5608,9.5715,136296.8406
2008-03-27 10:20:00,26.78,26.79,26.72,26.74,77394.07298554984,9.5715,9.5751,9.5501,9.5572,77394.073
2008-03-27 10:25:00,26.73,26.77,26.68,26.69,43228.01861376438,9.5537,9.568,9.5358,9.5394,43228.0186
2008-03-27 10:30:00,26.69,26.78,26.66,26.7,108376.19397501837,9.5394,9.5715,9.5286,9.5429,108376.194
2008-03-27 10:35:00,26.7,26.78,26.69,26.73,58657.84962037717,9.5429,9.5715,9.5394,9.5537,58657.8496
2008-03-27 10:40:00,26.72,26.77,26.72,26.74,167034.04359539552,9.5501,9.568,9.5501,9.5572,167034.0436
2008-03-27 10:45:00,26.74,26.76,26.74,26.74,50208.18025961303,9.5572,9.5644,9.5572,9.5572,50208.1803
2008-03-27 10:50:00,26.74,26.75,26.7,26.73,73965.221650747,9.5572,9.5608,9.5429,9.5537,73965.2217
2008-03-27 10:55:00,26.73,26.82,26.72,26.78,94538.32965956404,9.5537,9.5858,9.5501,9.5715,94538.3297
2008-03-27 11:00:00,26.78,26.81,26.78,26.79,90007.34753857457,9.5715,9.5823,9.5715,9.5751,90007.3475
2008-03-27 11:05:00,26.78,26.79,26.74,26.76,112049.96326230712,9.5715,9.5751,9.5572,9.5644,112049.9633
2008-03-27 11:10:00,26.76,26.8,26.74,26.77,49350.96742591231,9.5644,9.5787,9.5572,9.568,49350.9674
2008-03-27 11:15:00,26.76,26.79,26.76,26.79,65515.55228998285,9.5644,9.5751,9.5644,9.5751,65515.5523
2008-03-27 11:20:00,26.8,26.81,26.78,26.79,100661.27847171196,9.5787,9.5823,9.5715,9.5751,100661.2785
2008-03-27 11:25:00,26.79,26.84,26.79,26.84,150869.458731325,9.5751,9.593,9.5751,9.593,150869.4587
2008-03-27 11:30:00,26.83,26.91,26.82,26.91,236835.660053882,9.5894,9.618,9.5858,9.618,236835.6601
2008-03-27 11:35:00,26.9,26.91,26.86,26.89,172667.15650257163,9.6144,9.618,9.6001,9.6108,172667.1565
2008-03-27 11:40:00,26.88,26.95,26.87,26.92,150379.62282635315,9.6073,9.6323,9.6037,9.6216,150379.6228
2008-03-27 11:45:00,26.92,26.95,26.89,26.9,302473.67132010777,9.6216,9.6323,9.6108,9.6144,302473.6713
2008-03-27 11:50:00,26.9,26.93,26.87,26.88,354396.2772471222,9.6144,9.6251,9.6037,9.6073,354396.2772
2008-03-27 11:55:00,26.88,26.89,26.85,26.87,210384.52118540287,9.6073,9.6108,9.5966,9.6037,210384.5212
2008-03-27 12:00:00,26.86,26.9,26.85,26.85,109110.94783247611,9.6001,9.6144,9.5966,9.5966,109110.9478
2008-03-27 12:05:00,26.85,26.86,26.81,26.82,51187.85206955669,9.5966,9.6001,9.5823,9.5858,51187.8521
2008-03-27 12:10:00,26.82,26.87,26.8,26.86,130296.35072250797,9.5858,9.6037,9.5787,9.6001,130296.3507
2008-03-27 12:15:00,26.87,26.88,26.84,26.87,169728.14107274063,9.6037,9.6073,9.593,9.6037,169728.1411
2008-03-27 12:20:00,26.87,26.91,26.87,26.9,510776.3899093804,9.6037,9.618,9.6037,9.6144,510776.3899
2008-03-27 12:25:00,26.91,26.95,26.91,26.94,99804.06563801126,9.618,9.6323,9.618,9.6287,99804.0656
2008-03-27 12:30:00,26.94,26.97,26.93,26.96,143277.00220426155,9.6287,9.6394,9.6251,9.6359,143277.0022
2008-03-27 12:35:00,26.96,27.0,26.95,27.0,63801.12662258143,9.6359,9.6502,9.6323,9.6502,63801.1266
2008-03-27 12:40:00,26.99,27.01,26.98,27.0,60862.11119275042,9.6466,9.6537,9.643,9.6502,60862.1112
2008-03-27 12:45:00,27.01,27.04,27.01,27.03,183321.08743570905,9.6537,9.6645,9.6537,9.6609,183321.0874
2008-03-27 12:50:00,27.04,27.04,27.01,27.03,76291.94219936321,9.6645,9.6645,9.6537,9.6609,76291.9422
2008-03-27 12:55:00,27.02,27.04,27.01,27.02,57433.25985794758,9.6573,9.6645,9.6537,9.6573,57433.2599
2008-03-27 13:00:00,27.02,27.02,26.96,26.97,67597.35488611314,9.6573,9.6573,9.6359,9.6394,67597.3549
2008-03-27 13:05:00,26.96,26.98,26.94,26.94,144991.42787166298,9.6359,9.643,9.6287,9.6287,144991.4279
2008-03-27 13:10:00,26.94,26.95,26.9,26.93,180259.61302963505,9.6287,9.6323,9.6144,9.6251,180259.613
2008-03-27 13:15:00,26.93,26.96,26.92,26.96,135807.00465344108,9.6251,9.6359,9.6216,9.6359,135807.0047
2008-03-27 13:20:00,26.95,26.96,26.94,26.95,73230.46779328924,9.6323,9.6359,9.6287,9.6323,73230.4678
2008-03-27 13:25:00,26.95,26.96,26.95,26.95,37227.52877785941,9.6323,9.6359,9.6323,9.6323,37227.5288
2008-03-27 13:30:00,26.95,26.96,26.94,26.95,112417.340191036,9.6323,9.6359,9.6287,9.6323,112417.3402
2008-03-27 13:35:00,26.95,26.96,26.9,26.95,90742.10139603232,9.6323,9.6359,9.6144,9.6323,90742.1014
2008-03-27 13:40:00,26.95,26.95,26.87,26.91,76904.237080578,9.6323,9.6323,9.6037,9.618,76904.2371
2008-03-27 13:45:00,26.91,26.96,26.9,26.96,66617.68307616947,9.618,9.6359,9.6144,9.6359,66617.6831
2008-03-27 13:50:00,26.96,26.97,26.94,26.96,110702.91452363458,9.6359,9.6394,9.6287,9.6359,110702.9145
2008-03-27 13:55:00,26.96,26.96,26.91,26.93,64046.04457506735,9.6359,9.6359,9.618,9.6251,64046.0446
2008-03-27 14:00:00,26.94,26.96,26.88,26.89,230222.87533676217,9.6287,9.6359,9.6073,9.6108,230222.8753
2008-03-27 14:05:00,26.88,26.94,26.87,26.93,33921.13641929953,9.6073,9.6287,9.6037,9.6251,33921.1364
2008-03-27 14:10:00,26.94,26.95,26.92,26.92,51677.687974528526,9.6287,9.6323,9.6216,9.6216,51677.688
2008-03-27 14:15:00,26.92,26.95,26.88,26.92,198016.16458486405,9.6216,9.6323,9.6073,9.6216,198016.1646
2008-03-27 14:20:00,26.92,26.94,26.88,26.92,123683.5660053882,9.6216,9.6287,9.6073,9.6216,123683.566
2008-03-27 14:25:00,26.92,26.92,26.88,26.91,104702.4246877296,9.6216,9.6216,9.6073,9.618,104702.4247
2008-03-27 14:30:00,26.91,26.93,26.9,26.93,51922.60592701445,9.618,9.6251,9.6144,9.6251,51922.6059
2008-03-27 14:35:00,26.93,27.0,26.93,27.0,182218.9566495224,9.6251,9.6502,9.6251,9.6502,182218.9566
2008-03-27 14:40:00,27.0,27.0,26.95,26.95,45432.28018613764,9.6502,9.6502,9.6323,9.6323,45432.2802
2008-03-27 14:45:00,26.95,27.0,26.95,26.99,340680.8719079108,9.6323,9.6502,9.6323,9.6466,340680.8719
2008-03-27 14:50:00,26.98,27.03,26.98,27.03,122581.43521920156,9.643,9.6609,9.643,9.6609,122581.4352
2008-03-27 14:55:00,27.03,27.04,26.98,27.03,222140.5829047269,9.6609,9.6645,9.643,9.6609,222140.5829
2008-03-27 15:00:00,27.03,27.04,27.0,27.03,173156.99240754347,9.6609,9.6645,9.6502,9.6609,173156.9924
2008-03-27 15:05:00,27.03,27.05,27.02,27.03,181116.82586333572,9.6609,9.668,9.6573,9.6609,181116.8259
2008-03-27 15:10:00,27.03,27.04,26.98,27.02,148787.6561351947,9.6609,9.6645,9.643,9.6573,148787.6561
2008-03-27 15:15:00,27.03,27.03,27.0,27.0,43840.31349497918,9.6609,9.6609,9.6502,9.6502,43840.3135
2008-03-27 15:20:00,27.0,27.0,26.94,26.94,128704.38403134947,9.6502,9.6502,9.6287,9.6287,128704.384
2008-03-27 15:25:00,26.94,26.97,26.93,26.96,190546.1670340436,9.6287,9.6394,9.6251,9.6359,190546.167
2008-03-27 15:30:00,26.96,26.99,26.95,26.96,83517.02179769776,9.6359,9.6466,9.6323,9.6359,83517.0218
2008-03-27 15:35:00,26.96,26.97,26.87,26.87,239407.29855498407,9.6359,9.6394,9.6037,9.6037,239407.2986
2008-03-27 15:40:00,26.87,26.88,26.82,26.83,364682.83125153073,9.6037,9.6073,9.5858,9.5894,364682.8313
2008-03-27 15:45:00,26.82,26.83,26.77,26.77,247612.04996326228,9.5858,9.5894,9.568,9.568,247612.05
2008-03-27 15:50:00,26.77,26.81,26.74,26.79,279328.9248101886,9.568,9.5823,9.5572,9.5751,279328.9248
2008-03-27 15:55:00,26.79,26.84,26.79,26.81,240999.2652461425,9.5751,9.593,9.5751,9.5823,240999.2652
2008-03-28 09:30:00,26.95,26.95,26.53,26.7,79475.87558168013,9.6323,9.6323,9.4822,9.5429,79475.8756
2008-03-28 09:35:00,26.7,27.0,26.69,27.0,61351.94709772226,9.5429,9.6502,9.5394,9.6502,61351.9471
2008-03-28 09:40:00,26.98,27.05,26.98,27.01,36370.31594415871,9.643,9.668,9.643,9.6537,36370.3159
2008-03-28 09:45:00,27.0,27.02,26.96,26.98,67352.43693362724,9.6502,9.6573,9.6359,9.643,67352.4369
2008-03-28 09:50:00,26.97,27.01,26.95,27.0,51555.22899828557,9.6394,9.6537,9.6323,9.6502,51555.229
2008-03-28 09:55:00,26.99,27.07,26.98,26.98,47024.2468772961,9.6466,9.6752,9.643,9.643,47024.2469
2008-03-28 10:00:00,26.97,27.11,26.97,27.11,32329.16972814107,9.6394,9.6895,9.6394,9.6895,32329.1697
2008-03-28 10:05:00,27.09,27.1,27.05,27.09,40533.921136419296,9.6823,9.6859,9.668,9.6823,40533.9211
2008-03-28 10:10:00,27.08,27.12,27.03,27.03,105559.63752143033,9.6788,9.6931,9.6609,9.6609,105559.6375
2008-03-28 10:15:00,27.04,27.04,26.99,27.03,58168.01371540534,9.6645,9.6645,9.6466,9.6609,58168.0137
2008-03-28 10:20:00,27.03,27.11,27.01,27.11,42738.18270879255,9.6609,9.6895,9.6537,9.6895,42738.1827
2008-03-28 10:25:00,27.11,27.14,27.09,27.1,54861.621356845455,9.6895,9.7002,9.6823,9.6859,54861.6214
2008-03-28 10:30:00,27.09,27.12,27.08,27.08,47024.2468772961,9.6823,9.6931,9.6788,9.6788,47024.2469
2008-03-28 10:35:00,27.09,27.09,26.92,26.93,62086.70095518001,9.6823,9.6823,9.6216,9.6251,62086.701
2008-03-28 10:40:00,26.92,27.0,26.9,27.0,46411.95199608131,9.6216,9.6502,9.6144,9.6502,46411.952
2008-03-28 10:45:00,26.99,27.04,26.99,27.02,28410.4824883664,9.6466,9.6645,9.6466,9.6573,28410.4825
2008-03-28 10:50:00,27.02,27.09,27.02,27.09,30124.90815576781,9.6573,9.6823,9.6573,9.6823,30124.9082
2008-03-28 10:55:00,27.09,27.09,26.99,27.05,37472.446730345335,9.6823,9.6823,9.6466,9.668,37472.4467
2008-03-28 11:00:00,27.04,27.05,26.97,26.97,46289.49301983835,9.6645,9.668,9.6394,9.6394,46289.493
2008-03-28 11:05:00,26.98,26.99,26.91,26.92,45922.11609110948,9.643,9.6466,9.618,9.6216,45922.1161
2008-03-28 11:10:00,26.92,26.96,26.91,26.95,31471.95689444036,9.6216,9.6359,9.618,9.6323,31471.9569
2008-03-28 11:15:00,26.94,26.95,26.92,26.92,43717.85451873622,9.6287,9.6323,9.6216,9.6216,43717.8545
2008-03-28 11:20:00,26.91,26.96,26.9,26.95,26328.679892236098,9.618,9.6359,9.6144,9.6323,26328.6799
2008-03-28 11:25:00,26.95,26.96,26.94,26.95,34900.8082292432,9.6323,9.6359,9.6287,9.6323,34900.8082
2008-03-28 11:30:00,26.95,26.96,26.95,26.96,14450.159196669114,9.6323,9.6359,9.6323,9.6359,14450.1592
2008-03-28 11:35:00,26.96,26.98,26.96,26.96,23879.500367376928,9.6359,9.643,9.6359,9.6359,23879.5004
2008-03-28 11:40:00,26.96,26.99,26.96,26.96,32084.25177565516,9.6359,9.6466,9.6359,9.6359,32084.2518
2008-03-28 11:45:00,26.96,26.98,26.93,26.94,49595.88537839824,9.6359,9.643,9.6251,9.6287,49595.8854
2008-03-28 11:50:00,26.94,26.96,26.94,26.96,16164.584864070535,9.6287,9.6359,9.6287,9.6359,16164.5849
2008-03-28 11:55:00,26.96,26.96,26.85,26.85,44330.14939995101,9.6359,9.6359,9.5966,9.5966,44330.1494
2008-03-28 12:00:00,26.86,26.88,26.84,26.85,42125.88782757776,9.6001,9.6073,9.593,9.5966,42125.8878
2008-03-28 12:05:00,26.85,26.94,26.85,26.91,59515.06245407788,9.5966,9.6287,9.5966,9.618,59515.0625
2008-03-28 12:10:00,26.9,26.95,26.87,26.94,26940.974773450893,9.6144,9.6323,9.6037,9.6287,26940.9748
2008-03-28 12:15:00,26.95,26.95,26.87,26.87,22042.61572373255,9.6323,9.6323,9.6037,9.6037,22042.6157
2008-03-28 12:20:00,26.88,26.95,26.88,26.95,34533.43130051433,9.6073,9.6323,9.6073,9.6323,34533.4313
2008-03-28 12:25:00,26.95,26.96,26.92,26.94,28777.85941709527,9.6323,9.6359,9.6216,9.6287,28777.8594
2008-03-28 12:30:00,26.95,26.95,26.92,26.92,45064.90325740876,9.6323,9.6323,9.6216,9.6216,45064.9033
2008-03-28 12:35:00,26.92,26.92,26.86,26.87,44697.52632867989,9.6216,9.6216,9.6001,9.6037,44697.5263
2008-03-28 12:40:00,26.87,26.87,26.8,26.8,38084.74161156012,9.6037,9.6037,9.5787,9.5787,38084.7416
2008-03-28 12:45:00,26.79,26.83,26.78,26.82,22777.36958119029,9.5751,9.5894,9.5715,9.5858,22777.3696
2008-03-28 12:50:00,26.83,26.91,26.82,26.88,36125.397991672784,9.5894,9.618,9.5858,9.6073,36125.398
2008-03-28 12:55:00,26.88,26.92,26.88,26.91,37962.28263531717,9.6073,9.6216,9.6073,9.618,37962.2826
2008-03-28 13:00:00,26.92,26.92,26.9,26.9,73352.9267695322,9.6216,9.6216,9.6144,9.6144,73352.9268
2008-03-28 13:05:00,26.9,26.9,26.84,26.85,19960.81312760225,9.6144,9.6144,9.593,9.5966,19960.8131
2008-03-28 13:10:00,26.84,26.88,26.84,26.88,8449.669360764143,9.593,9.6073,9.593,9.6073,8449.6694
2008-03-28 13:15:00,26.87,26.9,26.87,26.87,31716.87484692628,9.6037,9.6144,9.6037,9.6037,31716.8748
2008-03-28 13:20:00,26.87,26.87,26.84,26.84,29145.236345824145,9.6037,9.6037,9.593,9.593,29145.2363
2008-03-28 13:25:00,26.85,26.86,26.84,26.85,20083.27210384521,9.5966,9.6001,9.593,9.5966,20083.2721
2008-03-28 13:30:00,26.86,26.86,26.82,26.82,23879.500367376928,9.6001,9.6001,9.5858,9.5858,23879.5004
2008-03-28 13:35:00,26.81,26.81,26.74,26.78,83149.64486896888,9.5823,9.5823,9.5572,9.5715,83149.6449
2008-03-28 13:40:00,26.77,26.78,26.74,26.75,56208.670095518,9.568,9.5715,9.5572,9.5608,56208.6701
2008-03-28 13:45:00,26.74,26.76,26.71,26.71,42615.7237325496,9.5572,9.5644,9.5465,9.5465,42615.7237
2008-03-28 13:50:00,26.71,26.71,26.69,26.69,41268.67499387705,9.5465,9.5465,9.5394,9.5394,41268.675
2008-03-28 13:55:00,26.7,26.71,26.69,26.7,40901.29806514817,9.5429,9.5465,9.5394,9.5429,40901.2981
2008-03-28 14:00:00,26.7,26.75,26.7,26.75,29390.154298310063,9.5429,9.5608,9.5429,9.5608,29390.1543
2008-03-28 14:05:00,26.75,26.75,26.74,26.74,42125.88782757776,9.5608,9.5608,9.5572,9.5572,42125.8878
2008-03-28 14:10:00,26.74,26.78,26.74,26.78,31961.7927994122,9.5572,9.5715,9.5572,9.5715,31961.7928
2008-03-28 14:15:00,26.78,26.78,26.76,26.77,59882.43938280676,9.5715,9.5715,9.5644,9.568,59882.4394
2008-03-28 14:20:00,26.77,26.77,26.7,26.73,75679.64731814842,9.568,9.568,9.5429,9.5537,75679.6473
2008-03-28 14:25:00,26.73,26.73,26.65,26.67,47881.45971099681,9.5537,9.5537,9.5251,9.5322,47881.4597
2008-03-28 14:30:00,26.67,26.71,26.65,26.66,80210.62943913788,9.5322,9.5465,9.5251,9.5286,80210.6294
2008-03-28 14:35:00,26.66,26.68,26.61,26.62,49718.3443546412,9.5286,9.5358,9.5108,9.5143,49718.3444
2008-03-28 14:40:00,26.62,26.63,26.53,26.54,135929.46362968403,9.5143,9.5179,9.4822,9.4858,135929.4636
2008-03-28 14:45:00,26.54,26.55,26.53,26.54,156380.11266225812,9.4858,9.4893,9.4822,9.4858,156380.1127
2008-03-28 14:50:00,26.54,26.54,26.49,26.5,189933.8721528288,9.4858,9.4858,9.4679,9.4715,189933.8722
2008-03-28 14:55:00,26.5,26.57,26.45,26.56,172544.69752632867,9.4715,9.4965,9.4536,9.4929,172544.6975
2008-03-28 15:00:00,26.56,26.56,26.54,26.55,77638.99093803576,9.4929,9.4929,9.4858,9.4893,77638.9909
2008-03-28 15:05:00,26.54,26.56,26.5,26.53,68332.1087435709,9.4858,9.4929,9.4715,9.4822,68332.1087
2008-03-28 15:10:00,26.52,26.53,26.5,26.5,66127.84717119765,9.4786,9.4822,9.4715,9.4715,66127.8472
2008-03-28 15:15:00,26.5,26.5,26.44,26.46,89762.42958608865,9.4715,9.4715,9.45,9.4572,89762.4296
2008-03-28 15:20:00,26.46,26.48,26.46,26.47,79843.252510409,9.4572,9.4643,9.4572,9.4607,79843.2525
2008-03-28 15:25:00,26.47,26.49,26.45,26.48,81802.59613029634,9.4607,9.4679,9.4536,9.4643,81802.5961
2008-03-28 15:30:00,26.48,26.48,26.45,26.46,62698.9958363948,9.4643,9.4643,9.4536,9.4572,62698.9958
2008-03-28 15:35:00,26.46,26.52,26.46,26.47,82169.97305902521,9.4572,9.4786,9.4572,9.4607,82169.9731
2008-03-28 15:40:00,26.48,26.5,26.43,26.43,133235.36615233895,9.4643,9.4715,9.4464,9.4464,133235.3662
2008-03-28 15:45:00,26.44,26.44,26.37,26.37,156869.94856722996,9.45,9.45,9.425,9.425,156869.9486
2008-03-28 15:50:00,26.38,26.5,26.37,26.5,262674.5040411462,9.4286,9.4715,9.425,9.4715,262674.504
2008-03-28 15:55:00,26.5,26.53,26.46,26.52,281410.7274063189,9.4715,9.4822,9.4572,9.4786,281410.7274
2008-03-31 09:30:00,26.55,26.76,26.55,26.76,89517.51163360274,9.4893,9.5644,9.4893,9.5644,89517.5116
2008-03-31 09:35:00,26.74,26.77,26.65,26.74,26696.05682096497,9.5572,9.568,9.5251,9.5572,26696.0568
2008-03-31 09:40:00,26.74,26.92,26.74,26.91,157849.62037717365,9.5572,9.6216,9.5572,9.618,157849.6204
2008-03-31 09:45:00,26.9,26.94,26.85,26.86,96987.5091844232,9.6144,9.6287,9.5966,9.6001,96987.5092
2008-03-31 09:50:00,26.87,26.93,26.82,26.87,114499.14278716627,9.6037,9.6251,9.5858,9.6037,114499.1428
2008-03-31 09:55:00,26.87,26.98,26.84,26.96,73352.9267695322,9.6037,9.643,9.593,9.6359,73352.9268
2008-03-31 10:00:00,26.96,26.96,26.88,26.95,67107.51898114131,9.6359,9.6359,9.6073,9.6323,67107.519
2008-03-31 10:05:00,26.95,26.98,26.95,26.96,41146.21601763409,9.6323,9.643,9.6323,9.6359,41146.216
2008-03-31 10:10:00,26.96,26.98,26.94,26.98,35758.02106294391,9.6359,9.643,9.6287,9.643,35758.0211
2008-03-31 10:15:00,26.96,27.04,26.96,27.03,49840.80333088415,9.6359,9.6645,9.6359,9.6609,49840.8033
2008-03-31 10:20:00,27.03,27.05,27.0,27.01,45064.90325740876,9.6609,9.668,9.6502,9.6537,45064.9033
2008-03-31 10:25:00,27.01,27.05,26.95,26.95,23757.041391133967,9.6537,9.668,9.6323,9.6323,23757.0414
2008-03-31 10:30:00,26.95,26.96,26.92,26.92,32084.25177565516,9.6323,9.6359,9.6216,9.6216,32084.2518
2008-03-31 10:35:00,26.92,26.92,26.87,26.89,55963.75214303208,9.6216,9.6216,9.6037,9.6108,55963.7521
2008-03-31 10:40:00,26.89,26.93,26.83,26.88,141440.1175606172,9.6108,9.6251,9.5894,9.6073,141440.1176
2008-03-31 10:45:00,26.88,26.9,26.72,26.74,100293.90154298308,9.6073,9.6144,9.5501,9.5572,100293.9015
2008-03-31 10:50:00,26.74,26.77,26.73,26.74,55718.83419054616,9.5572,9.568,9.5537,9.5572,55718.8342
2008-03-31 10:55:00,26.74,26.78,26.73,26.78,66005.38819495469,9.5572,9.5715,9.5537,9.5715,66005.3882
2008-03-31 11:00:00,26.78,26.82,26.75,26.8,60862.11119275042,9.5715,9.5858,9.5608,9.5787,60862.1112
2008-03-31 11:05:00,26.79,26.83,26.76,26.8,70536.37031594415,9.5751,9.5894,9.5644,9.5787,70536.3703
2008-03-31 11:10:00,26.8,26.83,26.76,26.79,62943.91378888072,9.5787,9.5894,9.5644,9.5751,62943.9138
2008-03-31 11:15:00,26.78,26.79,26.78,26.78,37717.36468283125,9.5715,9.5751,9.5715,9.5715,37717.3647
2008-03-31 11:20:00,26.78,26.81,26.78,26.8,20328.19005633113,9.5715,9.5823,9.5715,9.5787,20328.1901
2008-03-31 11:25:00,26.79,26.87,26.79,26.87,29022.77736958119,9.5751,9.6037,9.5751,9.6037,29022.7774
2008-03-31 11:30:00,26.87,26.87,26.78,26.83,65882.92921871172,9.6037,9.6037,9.5715,9.5894,65882.9292
2008-03-31 11:35:00,26.83,26.83,26.67,26.68,75434.7293656625,9.5894,9.5894,9.5322,9.5358,75434.7294
2008-03-31 11:40:00,26.67,26.69,26.63,26.68,39431.790350232666,9.5322,9.5394,9.5179,9.5358,39431.7904
2008-03-31 11:45:00,26.69,26.71,26.65,26.65,25838.843987264263,9.5394,9.5465,9.5251,9.5251,25838.844
2008-03-31 11:50:00,26.65,26.65,26.55,26.55,50698.016164584864,9.5251,9.5251,9.4893,9.4893,50698.0162
2008-03-31 11:55:00,26.55,26.59,26.54,26.56,20573.10800881705,9.4893,9.5036,9.4858,9.4929,20573.108
2008-03-31 12:00:00,26.57,26.59,26.55,26.56,28165.56453588048,9.4965,9.5036,9.4893,9.4929,28165.5645
2008-03-31 12:05:00,26.58,26.63,26.58,26.6,26940.974773450893,9.5001,9.5179,9.5001,9.5072,26940.9748
2008-03-31 12:10:00,26.6,26.62,26.59,26.61,27063.43374969385,9.5072,9.5143,9.5036,9.5108,27063.4337
2008-03-31 12:15:00,26.61,26.62,26.54,26.55,27430.810678422728,9.5108,9.5143,9.4858,9.4893,27430.8107
2008-03-31 12:20:00,26.55,26.59,26.54,26.59,54616.703404359534,9.4893,9.5036,9.4858,9.5036,54616.7034
2008-03-31 12:25:00,26.59,26.64,26.57,26.6,39676.70830271859,9.5036,9.5215,9.4965,9.5072,39676.7083
2008-03-31 12:30:00,26.59,26.61,26.55,26.61,36982.6108253735,9.5036,9.5108,9.4893,9.5108,36982.6108
2008-03-31 12:35:00,26.62,26.64,26.6,26.61,36860.15184913054,9.5143,9.5215,9.5072,9.5108,36860.1518
2008-03-31 12:40:00,26.6,26.61,26.53,26.55,32084.25177565516,9.5072,9.5108,9.4822,9.4893,32084.2518
2008-03-31 12:45:00,26.55,26.62,26.55,26.61,23144.746509919176,9.4893,9.5143,9.4893,9.5108,23144.7465
2008-03-31 12:50:00,26.61,26.62,26.58,26.58,36247.856967915744,9.5108,9.5143,9.5001,9.5001,36247.857
2008-03-31 12:55:00,26.58,26.71,26.58,26.71,43962.77247122214,9.5001,9.5465,9.5001,9.5465,43962.7725
2008-03-31 13:00:00,26.7,26.71,26.65,26.69,65638.0112662258,9.5429,9.5465,9.5251,9.5394,65638.0113
2008-03-31 13:05:00,26.69,26.72,26.65,26.71,60617.1932402645,9.5394,9.5501,9.5251,9.5465,60617.1932
2008-03-31 13:10:00,26.71,26.74,26.67,26.67,47514.082782267935,9.5465,9.5572,9.5322,9.5322,47514.0828
2008-03-31 13:15:00,26.68,26.69,26.67,26.68,15797.20793534166,9.5358,9.5394,9.5322,9.5358,15797.2079
2008-03-31 13:20:00,26.69,26.7,26.68,26.7,25593.926034778346,9.5394,9.5429,9.5358,9.5429,25593.926
2008-03-31 13:25:00,26.7,26.7,26.66,26.68,165809.45383296596,9.5429,9.5429,9.5286,9.5358,165809.4538
2008-03-31 13:30:00,26.67,26.68,26.62,26.62,88905.21675238795,9.5322,9.5358,9.5143,9.5143,88905.2168
2008-03-31 13:35:00,26.62,26.66,26.6,26.66,65270.63433749694,9.5143,9.5286,9.5072,9.5286,65270.6343
2008-03-31 13:40:00,26.66,26.66,26.62,26.64,38819.49546901788,9.5286,9.5286,9.5143,9.5215,38819.4955
2008-03-31 13:45:00,26.64,26.69,26.61,26.69,58902.767572863086,9.5215,9.5394,9.5108,9.5394,58902.7676
2008-03-31 13:50:00,26.68,26.68,26.63,26.64,61596.86505020817,9.5358,9.5358,9.5179,9.5215,61596.8651
2008-03-31 13:55:00,26.64,26.65,26.61,26.65,93558.65784962036,9.5215,9.5251,9.5108,9.5251,93558.6578
2008-03-31 14:00:00,26.64,26.65,26.64,26.65,57923.095762919416,9.5215,9.5251,9.5215,9.5251,57923.0958
2008-03-31 14:05:00,26.65,26.66,26.65,26.66,60494.73426402155,9.5251,9.5286,9.5251,9.5286,60494.7343
2008-03-31 14:10:00,26.65,26.66,26.65,26.66,39921.6262552045,9.5251,9.5286,9.5251,9.5286,39921.6263
2008-03-31 14:15:00,26.65,26.69,26.65,26.69,59882.43938280676,9.5251,9.5394,9.5251,9.5394,59882.4394
2008-03-31 14:20:00,26.69,26.73,26.69,26.72,88292.92187117315,9.5394,9.5537,9.5394,9.5501,88292.9219
2008-03-31 14:25:00,26.72,26.79,26.7,26.78,110702.91452363458,9.5501,9.5751,9.5429,9.5715,110702.9145
2008-03-31 14:30:00,26.78,26.8,26.74,26.8,68577.02669605681,9.5715,9.5787,9.5572,9.5787,68577.0267
2008-03-31 14:35:00,26.79,26.8,26.77,26.78,174871.41807494487,9.5751,9.5787,9.568,9.5715,174871.4181
2008-03-31 14:40:00,26.78,26.78,26.74,26.75,58902.767572863086,9.5715,9.5715,9.5572,9.5608,58902.7676
2008-03-31 14:45:00,26.74,26.75,26.73,26.74,82782.26794024001,9.5572,9.5608,9.5537,9.5572,82782.2679
2008-03-31 14:50:00,26.74,26.74,26.67,26.69,93926.03477834925,9.5572,9.5572,9.5322,9.5394,93926.0348
2008-03-31 14:55:00,26.69,26.72,26.69,26.72,61841.783002694094,9.5394,9.5501,9.5394,9.5501,61841.783
2008-03-31 15:00:00,26.71,26.73,26.69,26.69,74577.51653196178,9.5465,9.5537,9.5394,9.5394,74577.5165
2008-03-31 15:05:00,26.69,26.7,26.65,26.69,86823.41415625764,9.5394,9.5429,9.5251,9.5394,86823.4142
2008-03-31 15:10:00,26.71,26.75,26.68,26.74,85721.28337007102,9.5465,9.5608,9.5358,9.5572,85721.2834
2008-03-31 15:15:00,26.74,26.78,26.74,26.78,106784.2272838599,9.5572,9.5715,9.5572,9.5715,106784.2273
2008-03-31 15:20:00,26.78,26.86,26.77,26.86,85231.44746509919,9.5715,9.6001,9.568,9.6001,85231.4475
2008-03-31 15:25:00,26.86,26.89,26.85,26.86,161400.93068821944,9.6001,9.6108,9.5966,9.6001,161400.9307
2008-03-31 15:30:00,26.85,26.87,26.83,26.87,113764.38892970854,9.5966,9.6037,9.5894,9.6037,113764.3889
2008-03-31 15:35:00,26.87,26.92,26.86,26.92,92456.52706343374,9.6037,9.6216,9.6001,9.6216,92456.5271
2008-03-31 15:40:00,26.92,27.03,26.92,26.98,173646.82831251528,9.6216,9.6609,9.6216,9.643,173646.8283
2008-03-31 15:45:00,26.98,27.0,26.93,26.95,162135.68454567718,9.643,9.6502,9.6251,9.6323,162135.6845
2008-03-31 15:50:00,26.95,26.96,26.91,26.94,254959.5885378398,9.6323,9.6359,9.618,9.6287,254959.5885
2008-03-31 15:55:00,26.93,26.95,26.89,26.89,285574.33259857947,9.6251,9.6323,9.6108,9.6108,285574.3326
2008-04-01 09:30:00,27.14,27.14,26.87,26.95,115111.43766838108,9.7002,9.7002,9.6037,9.6323,115111.4377
2008-04-01 09:35:00,26.95,27.08,26.92,27.03,83027.18589272593,9.6323,9.6788,9.6216,9.6609,83027.1859
2008-04-01 09:40:00,27.02,27.07,26.89,26.91,88292.92187117315,9.6573,9.6752,9.6108,9.618,88292.9219
2008-04-01 09:45:00,26.89,26.92,26.78,26.85,78496.20377173646,9.6108,9.6216,9.5715,9.5966,78496.2038
2008-04-01 09:50:00,26.84,26.88,26.8,26.83,51922.60592701445,9.593,9.6073,9.5787,9.5894,51922.6059
2008-04-01 09:55:00,26.83,26.92,26.82,26.85,94783.24761204996,9.5894,9.6216,9.5858,9.5966,94783.2476
2008-04-01 10:00:00,26.87,27.01,26.87,26.97,165686.99485672297,9.6037,9.6537,9.6037,9.6394,165686.9949
2008-04-01 10:05:00,26.97,26.97,26.88,26.9,107274.06318883171,9.6394,9.6394,9.6073,9.6144,107274.0632
2008-04-01 10:10:00,26.91,26.93,26.83,26.93,48126.37766348273,9.618,9.6251,9.5894,9.6251,48126.3777
2008-04-01 10:15:00,26.92,26.92,26.87,26.87,48616.213568454565,9.6216,9.6216,9.6037,9.6037,48616.2136
2008-04-01 10:20:00,26.87,26.88,26.8,26.84,50208.18025961303,9.6037,9.6073,9.5787,9.593,50208.1803
2008-04-01 10:25:00,26.85,26.88,26.83,26.87,30982.120989468527,9.5966,9.6073,9.5894,9.6037,30982.121
2008-04-01 10:30:00,26.87,26.89,26.83,26.83,44207.69042370805,9.6037,9.6108,9.5894,9.5894,44207.6904
2008-04-01 10:35:00,26.83,26.86,26.76,26.81,47146.70585353906,9.5894,9.6001,9.5644,9.5823,47146.7059
2008-04-01 10:40:00,26.81,26.87,26.81,26.85,42125.88782757776,9.5823,9.6037,9.5823,9.5966,42125.8878
2008-04-01 10:45:00,26.85,26.91,26.83,26.89,65638.0112662258,9.5966,9.618,9.5894,9.6108,65638.0113
2008-04-01 10:50:00,26.9,27.0,26.88,26.97,58780.308596620125,9.6144,9.6502,9.6073,9.6394,58780.3086
2008-04-01 10:55:00,26.97,27.02,26.96,26.96,52534.90080822924,9.6394,9.6573,9.6359,9.6359,52534.9008
2008-04-01 11:00:00,26.97,27.0,26.96,26.97,35513.103110458,9.6394,9.6502,9.6359,9.6394,35513.1031
2008-04-01 11:05:00,26.98,27.03,26.98,27.0,24001.959343619885,9.643,9.6609,9.643,9.6502,24001.9593
2008-04-01 11:10:00,27.0,27.06,26.98,27.02,44697.52632867989,9.6502,9.6716,9.643,9.6573,44697.5263
2008-04-01 11:15:00,27.0,27.05,27.0,27.03,24246.8772961058,9.6502,9.668,9.6502,9.6609,24246.8773
2008-04-01 11:20:00,27.04,27.09,27.03,27.09,33431.3005143277,9.6645,9.6823,9.6609,9.6823,33431.3005
2008-04-01 11:25:00,27.09,27.1,27.05,27.08,60494.73426402155,9.6823,9.6859,9.668,9.6788,60494.7343
2008-04-01 11:30:00,27.08,27.08,27.02,27.05,75067.35243693362,9.6788,9.6788,9.6573,9.668,75067.3524
2008-04-01 11:35:00,27.05,27.08,27.05,27.05,45799.65711486652,9.668,9.6788,9.668,9.668,45799.6571
2008-04-01 11:40:00,27.05,27.12,27.05,27.09,39186.87239774675,9.668,9.6931,9.668,9.6823,39186.8724
2008-04-01 11:45:00,27.09,27.12,27.07,27.11,20695.56698506,9.6823,9.6931,9.6752,9.6895,20695.567
2008-04-01 11:50:00,27.12,27.2,27.1,27.2,27920.64658339456,9.6931,9.7216,9.6859,9.7216,27920.6466
2008-04-01 11:55:00,27.19,27.3,27.18,27.29,58780.308596620125,9.7181,9.7574,9.7145,9.7538,58780.3086
2008-04-01 12:00:00,27.28,27.34,27.23,27.26,50698.016164584864,9.7502,9.7717,9.7324,9.7431,50698.0162
2008-04-01 12:05:00,27.26,27.29,27.23,27.26,39554.24932647563,9.7431,9.7538,9.7324,9.7431,39554.2493
2008-04-01 12:10:00,27.26,27.27,27.15,27.15,37717.36468283125,9.7431,9.7467,9.7038,9.7038,37717.3647
2008-04-01 12:15:00,27.15,27.27,27.15,27.27,36860.15184913054,9.7038,9.7467,9.7038,9.7467,36860.1518
2008-04-01 12:20:00,27.27,27.27,27.24,27.26,30614.74406073965,9.7467,9.7467,9.7359,9.7431,30614.7441
2008-04-01 12:25:00,27.26,27.31,27.25,27.31,31839.33382316924,9.7431,9.761,9.7395,9.761,31839.3338
2008-04-01 12:30:00,27.3,27.31,27.18,27.18,37594.90570658829,9.7574,9.761,9.7145,9.7145,37594.9057
2008-04-01 12:35:00,27.18,27.21,27.18,27.2,8694.58731325006,9.7145,9.7252,9.7145,9.7216,8694.5873
2008-04-01 12:40:00,27.2,27.23,27.19,27.23,16164.584864070535,9.7216,9.7324,9.7181,9.7324,16164.5849
2008-04-01 12:45:00,27.23,27.23,27.19,27.19,16531.96179279941,9.7324,9.7324,9.7181,9.7181,16531.9618
2008-04-01 12:50:00,27.21,27.24,27.18,27.24,18858.682341415624,9.7252,9.7359,9.7145,9.7359,18858.6823
2008-04-01 12:55:00,27.24,27.26,27.23,27.26,16042.125887827577,9.7359,9.7431,9.7324,9.7431,16042.1259
2008-04-01 13:00:00,27.26,27.27,27.2,27.23,31227.038941954444,9.7431,9.7467,9.7216,9.7324,31227.0389
2008-04-01 13:05:00,27.23,27.27,27.23,27.26,23512.12343864805,9.7324,9.7467,9.7324,9.7431,23512.1234
2008-04-01 13:10:00,27.27,27.27,27.24,27.25,24736.71320107764,9.7467,9.7467,9.7359,9.7395,24736.7132
2008-04-01 13:15:00,27.26,27.27,27.25,27.26,19960.81312760225,9.7431,9.7467,9.7395,9.7431,19960.8131
2008-04-01 13:20:00,27.25,27.27,27.23,27.26,33308.84153808474,9.7395,9.7467,9.7324,9.7431,33308.8415
2008-04-01 13:25:00,27.25,27.32,27.25,27.32,72495.71393583149,9.7395,9.7645,9.7395,9.7645,72495.7139
2008-04-01 13:30:00,27.32,27.34,27.3,27.32,27063.43374969385,9.7645,9.7717,9.7574,9.7645,27063.4337
2008-04-01 13:35:00,27.32,27.33,27.28,27.32,45309.82120989468,9.7645,9.7681,9.7502,9.7645,45309.8212
2008-04-01 13:40:00,27.32,27.32,27.27,27.29,96130.2963507225,9.7645,9.7645,9.7467,9.7538,96130.2964
2008-04-01 13:45:00,27.28,27.4,27.28,27.39,162992.8973793779,9.7502,9.7931,9.7502,9.7896,162992.8974
2008-04-01 13:50:00,27.38,27.4,27.35,27.35,60739.65221650746,9.786,9.7931,9.7753,9.7753,60739.6522
2008-04-01 13:55:00,27.35,27.36,27.31,27.35,41023.75704139113,9.7753,9.7788,9.761,9.7753,41023.757
2008-04-01 14:00:00,27.35,27.35,27.31,27.34,37472.446730345335,9.7753,9.7753,9.761,9.7717,37472.4467
2008-04-01 14:05:00,27.34,27.41,27.34,27.38,58780.308596620125,9.7717,9.7967,9.7717,9.786,58780.3086
2008-04-01 14:10:00,27.39,27.41,27.36,27.41,39309.33137398971,9.7896,9.7967,9.7788,9.7967,39309.3314
2008-04-01 14:15:00,27.41,27.41,27.33,27.36,217242.2238550085,9.7967,9.7967,9.7681,9.7788,217242.2239
2008-04-01 14:20:00,27.36,27.42,27.32,27.36,56453.58804800391,9.7788,9.8003,9.7645,9.7788,56453.588
2008-04-01 14:25:00,27.36,27.4,27.34,27.37,46901.78790105315,9.7788,9.7931,9.7717,9.7824,46901.7879
2008-04-01 14:30:00,27.37,27.44,27.37,27.44,39799.16727896155,9.7824,9.8074,9.7824,9.8074,39799.1673
2008-04-01 14:35:00,27.43,27.51,27.43,27.5,75802.10629439137,9.8039,9.8324,9.8039,9.8289,75802.1063
2008-04-01 14:40:00,27.5,27.5,27.45,27.46,50453.09821209894,9.8289,9.8289,9.811,9.8146,50453.0982
2008-04-01 14:45:00,27.47,27.49,27.43,27.48,95640.46044575066,9.8181,9.8253,9.8039,9.8217,95640.4604
2008-04-01 14:50:00,27.49,27.56,27.48,27.53,68944.40362478569,9.8253,9.8503,9.8217,9.8396,68944.4036
2008-04-01 14:55:00,27.53,27.54,27.39,27.4,53147.19568944403,9.8396,9.8432,9.7896,9.7931,53147.1957
2008-04-01 15:00:00,27.39,27.42,27.39,27.41,94905.70658829292,9.7896,9.8003,9.7896,9.7967,94905.7066
2008-04-01 15:05:00,27.42,27.43,27.41,27.43,117438.1582169973,9.8003,9.8039,9.7967,9.8039,117438.1582
2008-04-01 15:10:00,27.43,27.49,27.43,27.44,118295.371050698,9.8039,9.8253,9.8039,9.8074,118295.3711
2008-04-01 15:15:00,27.44,27.5,27.42,27.45,132255.6943423953,9.8074,9.8289,9.8003,9.811,132255.6943
2008-04-01 15:20:00,27.45,27.45,27.4,27.42,124785.6967915748,9.811,9.811,9.7931,9.8003,124785.6968
2008-04-01 15:25:00,27.43,27.45,27.38,27.39,101885.86823414156,9.8039,9.811,9.786,9.7896,101885.8682
2008-04-01 15:30:00,27.39,27.41,27.26,27.26,151236.83566005388,9.7896,9.7967,9.7431,9.7431,151236.8357
2008-04-01 15:35:00,27.27,27.34,27.23,27.32,169238.3051677688,9.7467,9.7717,9.7324,9.7645,169238.3052
2008-04-01 15:40:00,27.32,27.41,27.32,27.41,91354.39627724711,9.7645,9.7967,9.7645,9.7967,91354.3963
2008-04-01 15:45:00,27.41,27.45,27.4,27.43,77638.99093803576,9.7967,9.811,9.7931,9.8039,77638.9909
2008-04-01 15:50:00,27.44,27.45,27.42,27.44,143644.37913299043,9.8074,9.811,9.8003,9.8074,143644.3791
2008-04-01 15:55:00,27.44,27.48,27.44,27.47,226794.02400195933,9.8074,9.8217,9.8074,9.8181,226794.024
2008-04-02 09:30:00,27.32,27.47,27.32,27.44,66005.38819495469,9.7645,9.8181,9.7645,9.8074,66005.3882
2008-04-02 09:35:00,27.45,27.52,27.4,27.41,43105.55963752143,9.811,9.836,9.7931,9.7967,43105.5596
2008-04-02 09:40:00,27.4,27.49,27.38,27.48,33553.75949057066,9.7931,9.8253,9.786,9.8217,33553.7595
2008-04-02 09:45:00,27.47,27.48,27.35,27.39,53881.949546901786,9.8181,9.8217,9.7753,9.7896,53881.9495
2008-04-02 09:50:00,27.38,27.41,27.25,27.25,51922.60592701445,9.786,9.7967,9.7395,9.7395,51922.6059
2008-04-02 09:55:00,27.26,27.3,27.2,27.23,107641.4401175606,9.7431,9.7574,9.7216,9.7324,107641.4401
2008-04-02 10:00:00,27.23,27.27,27.19,27.25,61107.02914523634,9.7324,9.7467,9.7181,9.7395,61107.0291
2008-04-02 10:05:00,27.25,27.28,27.23,27.24,69679.15748224345,9.7395,9.7502,9.7324,9.7359,69679.1575
2008-04-02 10:10:00,27.23,27.29,27.2,27.21,73108.00881704628,9.7324,9.7538,9.7216,9.7252,73108.0088
2008-04-02 10:15:00,27.22,27.26,27.18,27.26,53514.57261817291,9.7288,9.7431,9.7145,9.7431,53514.5726
2008-04-02 10:20:00,27.25,27.29,27.21,27.24,48493.7545922116,9.7395,9.7538,9.7252,9.7359,48493.7546
2008-04-02 10:25:00,27.24,27.28,27.19,27.19,284104.824883664,9.7359,9.7502,9.7181,9.7181,284104.8249
2008-04-02 10:30:00,27.19,27.32,27.14,27.27,130296.35072250797,9.7181,9.7645,9.7002,9.7467,130296.3507
2008-04-02 10:35:00,27.27,27.41,27.27,27.35,56208.670095518,9.7467,9.7967,9.7467,9.7753,56208.6701
2008-04-02 10:40:00,27.34,27.43,27.32,27.39,48738.672544697525,9.7717,9.8039,9.7645,9.7896,48738.6725
2008-04-02 10:45:00,27.4,27.48,27.37,27.44,71638.50110213079,9.7931,9.8217,9.7824,9.8074,71638.5011
2008-04-02 10:50:00,27.45,27.58,27.45,27.58,50208.18025961303,9.811,9.8575,9.811,9.8575,50208.1803
2008-04-02 10:55:00,27.58,27.7,27.57,27.66,83149.64486896888,9.8575,9.9004,9.8539,9.8861,83149.6449
2008-04-02 11:00:00,27.66,27.76,27.61,27.72,114866.51971589516,9.8861,9.9218,9.8682,9.9075,114866.5197
2008-04-02 11:05:00,27.72,27.72,27.58,27.6,38819.49546901788,9.9075,9.9075,9.8575,9.8646,38819.4955
2008-04-02 11:10:00,27.62,27.64,27.59,27.62,45677.19813862356,9.8718,9.8789,9.861,9.8718,45677.1981
2008-04-02 11:15:00,27.62,27.63,27.5,27.5,61719.32402645113,9.8718,9.8753,9.8289,9.8289,61719.324
2008-04-02 11:20:00,27.5,27.53,27.47,27.48,79965.71148665197,9.8289,9.8396,9.8181,9.8217,79965.7115
2008-04-02 11:25:00,27.47,27.49,27.41,27.46,76047.02424687729,9.8181,9.8253,9.7967,9.8146,76047.0242
2008-04-02 11:30:00,27.45,27.48,27.45,27.46,29512.613274553023,9.811,9.8217,9.811,9.8146,29512.6133
2008-04-02 11:35:00,27.46,27.51,27.45,27.45,47391.62380602498,9.8146,9.8324,9.811,9.811,47391.6238
2008-04-02 11:40:00,27.45,27.48,27.42,27.45,50085.72128337007,9.811,9.8217,9.8003,9.811,50085.7213
2008-04-02 11:45:00,27.47,27.48,27.44,27.45,54371.78545187362,9.8181,9.8217,9.8074,9.811,54371.7855
2008-04-02 11:50:00,27.45,27.46,27.43,27.45,52412.44183198628,9.811,9.8146,9.8039,9.811,52412.4418
2008-04-02 11:55:00,27.44,27.46,27.42,27.45,56820.9649767328,9.8074,9.8146,9.8003,9.811,56820.965
2008-04-02 12:00:00,27.46,27.48,27.45,27.45,34288.513348028406,9.8146,9.8217,9.811,9.811,34288.5133
2008-04-02 12:05:00,27.44,27.46,27.43,27.45,46534.410972324265,9.8074,9.8146,9.8039,9.811,46534.411
2008-04-02 12:10:00,27.45,27.5,27.44,27.5,65393.09331373989,9.811,9.8289,9.8074,9.8289,65393.0933
2008-04-02 12:15:00,27.5,27.5,27.48,27.49,31839.33382316924,9.8289,9.8289,9.8217,9.8253,31839.3338
2008-04-02 12:20:00,27.48,27.49,27.46,27.48,92334.06808719078,9.8217,9.8253,9.8146,9.8217,92334.0681
2008-04-02 12:25:00,27.48,27.48,27.45,27.48,31716.87484692628,9.8217,9.8217,9.811,9.8217,31716.8748
2008-04-02 12:30:00,27.48,27.49,27.45,27.46,77149.15503306391,9.8217,9.8253,9.811,9.8146,77149.155
2008-04-02 12:35:00,27.46,27.47,27.43,27.44,67964.73181484202,9.8146,9.8181,9.8039,9.8074,67964.7318
2008-04-02 12:40:00,27.45,27.49,27.42,27.49,40533.921136419296,9.811,9.8253,9.8003,9.8253,40533.9211
2008-04-02 12:45:00,27.49,27.51,27.48,27.49,37105.06980161645,9.8253,9.8324,9.8217,9.8253,37105.0698
2008-04-02 12:50:00,27.49,27.51,27.48,27.51,32451.628704384028,9.8253,9.8324,9.8217,9.8324,32451.6287
2008-04-02 12:55:00,27.52,27.61,27.51,27.57,34166.05437178545,9.836,9.8682,9.8324,9.8539,34166.0544
2008-04-02 13:00:00,27.57,27.61,27.56,27.58,27430.810678422728,9.8539,9.8682,9.8503,9.8575,27430.8107
2008-04-02 13:05:00,27.59,27.59,27.49,27.49,37839.82365907421,9.861,9.861,9.8253,9.8253,37839.8237
2008-04-02 13:10:00,27.49,27.51,27.43,27.44,78618.66274797943,9.8253,9.8324,9.8039,9.8074,78618.6627
2008-04-02 13:15:00,27.43,27.46,27.39,27.41,40044.08523144746,9.8039,9.8146,9.7896,9.7967,40044.0852
2008-04-02 13:20:00,27.41,27.45,27.41,27.45,33921.13641929953,9.7967,9.811,9.7967,9.811,33921.1364
2008-04-02 13:25:00,27.45,27.46,27.45,27.45,34166.05437178545,9.811,9.8146,9.811,9.811,34166.0544
2008-04-02 13:30:00,27.46,27.57,27.45,27.51,204628.9493019838,9.8146,9.8539,9.811,9.8324,204628.9493
2008-04-02 13:35:00,27.51,27.54,27.48,27.53,62576.53686015184,9.8324,9.8432,9.8217,9.8396,62576.5369
2008-04-02 13:40:00,27.53,27.63,27.51,27.59,42248.34680382072,9.8396,9.8753,9.8324,9.861,42248.3468
2008-04-02 13:45:00,27.58,27.61,27.57,27.58,67474.89590987019,9.8575,9.8682,9.8539,9.8575,67474.8959
2008-04-02 13:50:00,27.58,27.67,27.58,27.67,79230.95762919422,9.8575,9.8896,9.8575,9.8896,79230.9576
2008-04-02 13:55:00,27.67,27.67,27.61,27.61,20450.649032574085,9.8896,9.8896,9.8682,9.8682,20450.649
2008-04-02 14:00:00,27.62,27.63,27.58,27.63,42615.7237325496,9.8718,9.8753,9.8575,9.8753,42615.7237
2008-04-02 14:05:00,27.63,27.67,27.62,27.65,74699.97550820475,9.8753,9.8896,9.8718,9.8825,74699.9755
2008-04-02 14:10:00,27.66,27.72,27.65,27.71,68577.02669605681,9.8861,9.9075,9.8825,9.9039,68577.0267
2008-04-02 14:15:00,27.71,27.73,27.67,27.72,30737.20303698261,9.9039,9.9111,9.8896,9.9075,30737.203
2008-04-02 14:20:00,27.72,27.72,27.67,27.67,42003.4288513348,9.9075,9.9075,9.8896,9.8896,42003.4289
2008-04-02 14:25:00,27.67,27.71,27.67,27.7,41880.96987509184,9.8896,9.9039,9.8896,9.9004,41880.9699
2008-04-02 14:30:00,27.69,27.7,27.61,27.62,64535.88048003918,9.8968,9.9004,9.8682,9.8718,64535.8805
2008-04-02 14:35:00,27.63,27.63,27.54,27.56,84006.8577026696,9.8753,9.8753,9.8432,9.8503,84006.8577
2008-04-02 14:40:00,27.55,27.58,27.53,27.55,40778.83908890522,9.8467,9.8575,9.8396,9.8467,40778.8391
2008-04-02 14:45:00,27.55,27.56,27.47,27.47,57678.1778104335,9.8467,9.8503,9.8181,9.8181,57678.1778
2008-04-02 14:50:00,27.48,27.52,27.47,27.49,81925.05510653931,9.8217,9.836,9.8181,9.8253,81925.0551
2008-04-02 14:55:00,27.48,27.53,27.47,27.49,35880.48003918687,9.8217,9.8396,9.8181,9.8253,35880.48
2008-04-02 15:00:00,27.5,27.51,27.42,27.44,107763.89909380356,9.8289,9.8324,9.8003,9.8074,107763.8991
2008-04-02 15:05:00,27.45,27.49,27.43,27.49,58168.01371540534,9.811,9.8253,9.8039,9.8253,58168.0137
2008-04-02 15:10:00,27.49,27.57,27.49,27.51,60739.65221650746,9.8253,9.8539,9.8253,9.8324,60739.6522
2008-04-02 15:15:00,27.5,27.54,27.47,27.52,67597.35488611314,9.8289,9.8432,9.8181,9.836,67597.3549
2008-04-02 15:20:00,27.51,27.52,27.49,27.49,51065.39309331374,9.8324,9.836,9.8253,9.8253,51065.3931
2008-04-02 15:25:00,27.49,27.56,27.49,27.56,95273.0835170218,9.8253,9.8503,9.8253,9.8503,95273.0835
2008-04-02 15:30:00,27.56,27.56,27.54,27.54,99804.06563801126,9.8503,9.8503,9.8432,9.8432,99804.0656
2008-04-02 15:35:00,27.54,27.57,27.48,27.49,109845.70168993386,9.8432,9.8539,9.8217,9.8253,109845.7017
2008-04-02 15:40:00,27.48,27.58,27.48,27.54,97722.26304188096,9.8217,9.8575,9.8217,9.8432,97722.263
2008-04-02 15:45:00,27.55,27.55,27.49,27.5,92946.36296840558,9.8467,9.8467,9.8253,9.8289,92946.363
2008-04-02 15:50:00,27.5,27.54,27.46,27.54,141807.49448934605,9.8289,9.8432,9.8146,9.8432,141807.4945
2008-04-02 15:55:00,27.54,27.55,27.49,27.54,205486.1621356845,9.8432,9.8467,9.8253,9.8432,205486.1621
2008-04-03 09:30:00,27.34,27.54,27.34,27.52,52045.06490325741,9.7717,9.8432,9.7717,9.836,52045.0649
2008-04-03 09:35:00,27.52,27.55,27.45,27.53,59759.9804065638,9.836,9.8467,9.811,9.8396,59759.9804
2008-04-03 09:40:00,27.56,27.61,27.53,27.55,58657.84962037717,9.8503,9.8682,9.8396,9.8467,58657.8496
2008-04-03 09:45:00,27.56,27.62,27.51,27.62,33921.13641929953,9.8503,9.8718,9.8324,9.8718,33921.1364
2008-04-03 09:50:00,27.61,27.62,27.54,27.54,48248.83663972569,9.8682,9.8718,9.8432,9.8432,48248.8366
2008-04-03 09:55:00,27.54,27.69,27.54,27.67,66985.06000489835,9.8432,9.8968,9.8432,9.8896,66985.06
2008-04-03 10:00:00,27.66,27.72,27.65,27.67,65148.175361253976,9.8861,9.9075,9.8825,9.8896,65148.1754
2008-04-03 10:05:00,27.67,27.75,27.67,27.67,51800.14695077149,9.8896,9.9182,9.8896,9.8896,51800.147
2008-04-03 10:10:00,27.67,27.68,27.6,27.66,44819.98530492285,9.8896,9.8932,9.8646,9.8861,44819.9853
2008-04-03 10:15:00,27.65,27.68,27.58,27.67,39431.790350232666,9.8825,9.8932,9.8575,9.8896,39431.7904
2008-04-03 10:20:00,27.66,27.67,27.58,27.62,69924.07543472936,9.8861,9.8896,9.8575,9.8718,69924.0754
2008-04-03 10:25:00,27.62,27.67,27.56,27.67,48983.59049718344,9.8718,9.8896,9.8503,9.8896,48983.5905
2008-04-03 10:30:00,27.67,27.69,27.63,27.67,84741.61156012735,9.8896,9.8968,9.8753,9.8896,84741.6116
2008-04-03 10:35:00,27.67,27.76,27.65,27.76,42860.64168503551,9.8896,9.9218,9.8825,9.9218,42860.6417
2008-04-03 10:40:00,27.76,27.76,27.72,27.75,45432.28018613764,9.9218,9.9218,9.9075,9.9182,45432.2802
2008-04-03 10:45:00,27.74,27.74,27.67,27.7,36492.77492040167,9.9146,9.9146,9.8896,9.9004,36492.7749
2008-04-03 10:50:00,27.71,27.73,27.67,27.72,36737.69287288758,9.9039,9.9111,9.8896,9.9075,36737.6929
2008-04-03 10:55:00,27.73,27.76,27.72,27.75,66985.06000489835,9.9111,9.9218,9.9075,9.9182,66985.06
2008-04-03 11:00:00,27.74,27.76,27.72,27.75,39309.33137398971,9.9146,9.9218,9.9075,9.9182,39309.3314
2008-04-03 11:05:00,27.74,27.77,27.68,27.68,65148.175361253976,9.9146,9.9254,9.8932,9.8932,65148.1754
2008-04-03 11:10:00,27.68,27.75,27.67,27.72,73108.00881704628,9.8932,9.9182,9.8896,9.9075,73108.0088
2008-04-03 11:15:00,27.73,27.75,27.7,27.71,63066.37276512368,9.9111,9.9182,9.9004,9.9039,63066.3728
2008-04-03 11:20:00,27.72,27.75,27.65,27.66,66250.3061474406,9.9075,9.9182,9.8825,9.8861,66250.3061
2008-04-03 11:25:00,27.67,27.71,27.65,27.69,24246.8772961058,9.8896,9.9039,9.8825,9.8968,24246.8773
2008-04-03 11:30:00,27.69,27.71,27.63,27.63,54249.32647563066,9.8968,9.9039,9.8753,9.8753,54249.3265
2008-04-03 11:35:00,27.63,27.64,27.59,27.62,43962.77247122214,9.8753,9.8789,9.861,9.8718,43962.7725
2008-04-03 11:40:00,27.62,27.62,27.58,27.6,37962.28263531717,9.8718,9.8718,9.8575,9.8646,37962.2826
2008-04-03 11:45:00,27.6,27.63,27.59,27.6,77149.15503306391,9.8646,9.8753,9.861,9.8646,77149.155
2008-04-03 11:50:00,27.59,27.61,27.58,27.58,33063.92358559882,9.861,9.8682,9.8575,9.8575,33063.9236
2008-04-03 11:55:00,27.58,27.63,27.58,27.63,45064.90325740876,9.8575,9.8753,9.8575,9.8753,45064.9033
2008-04-03 12:00:00,27.62,27.63,27.58,27.6,38084.74161156012,9.8718,9.8753,9.8575,9.8646,38084.7416
2008-04-03 12:05:00,27.6,27.61,27.58,27.6,54739.162380602495,9.8646,9.8682,9.8575,9.8646,54739.1624
2008-04-03 12:10:00,27.61,27.62,27.58,27.59,25838.843987264263,9.8682,9.8718,9.8575,9.861,25838.844
2008-04-03 12:15:00,27.58,27.59,27.56,27.58,23144.746509919176,9.8575,9.861,9.8503,9.8575,23144.7465
2008-04-03 12:20:00,27.59,27.59,27.52,27.54,46656.869948567226,9.861,9.861,9.836,9.8432,46656.8699
2008-04-03 12:25:00,27.54,27.58,27.54,27.56,25226.54910604947,9.8432,9.8575,9.8432,9.8503,25226.5491
2008-04-03 12:30:00,27.57,27.61,27.56,27.59,25716.385011021302,9.8539,9.8682,9.8503,9.861,25716.385
2008-04-03 12:35:00,27.59,27.64,27.59,27.64,31961.7927994122,9.861,9.8789,9.861,9.8789,31961.7928
2008-04-03 12:40:00,27.64,27.71,27.64,27.68,50575.5571883419,9.8789,9.9039,9.8789,9.8932,50575.5572
2008-04-03 12:45:00,27.68,27.76,27.67,27.72,55963.75214303208,9.8932,9.9218,9.8896,9.9075,55963.7521
2008-04-03 12:50:00,27.72,27.72,27.66,27.68,24859.1721773206,9.9075,9.9075,9.8861,9.8932,24859.1722
2008-04-03 12:55:00,27.68,27.7,27.65,27.65,20573.10800881705,9.8932,9.9004,9.8825,9.8825,20573.108
2008-04-03 13:00:00,27.65,27.7,27.64,27.69,10898.848885623316,9.8825,9.9004,9.8789,9.8968,10898.8489
2008-04-03 13:05:00,27.69,27.78,27.69,27.76,52412.44183198628,9.8968,9.9289,9.8968,9.9218,52412.4418
2008-04-03 13:10:00,27.76,27.77,27.72,27.76,35145.726181729115,9.9218,9.9254,9.9075,9.9218,35145.7262
2008-04-03 13:15:00,27.76,27.76,27.74,27.76,25716.385011021302,9.9218,9.9218,9.9146,9.9218,25716.385
2008-04-03 13:20:00,27.76,27.78,27.75,27.76,27798.1876071516,9.9218,9.9289,9.9182,9.9218,27798.1876
2008-04-03 13:25:00,27.76,27.78,27.72,27.72,41146.21601763409,9.9218,9.9289,9.9075,9.9075,41146.216
2008-04-03 13:30:00,27.72,27.74,27.67,27.67,22532.45162870438,9.9075,9.9146,9.8896,9.8896,22532.4516
2008-04-03 13:35:00,27.67,27.68,27.64,27.64,32819.0056331129,9.8896,9.8932,9.8789,9.8789,32819.0056
2008-04-03 13:40:00,27.65,27.65,27.58,27.59,23389.664462405093,9.8825,9.8825,9.8575,9.861,23389.6645
2008-04-03 13:45:00,27.59,27.67,27.59,27.67,29635.07225079598,9.861,9.8896,9.861,9.8896,29635.0723
2008-04-03 13:50:00,27.67,27.67,27.63,27.65,72740.63188831741,9.8896,9.8896,9.8753,9.8825,72740.6319
2008-04-03 13:55:00,27.66,27.67,27.62,27.63,36370.31594415871,9.8861,9.8896,9.8718,9.8753,36370.3159
2008-04-03 14:00:00,27.63,27.66,27.61,27.61,29267.695322067106,9.8753,9.8861,9.8682,9.8682,29267.6953
2008-04-03 14:05:00,27.61,27.63,27.59,27.62,23022.28753367621,9.8682,9.8753,9.861,9.8718,23022.2875
2008-04-03 14:10:00,27.63,27.64,27.6,27.64,37349.98775410237,9.8753,9.8789,9.8646,9.8789,37349.9878
2008-04-03 14:15:00,27.64,27.65,27.58,27.6,36125.397991672784,9.8789,9.8825,9.8575,9.8646,36125.398
2008-04-03 14:20:00,27.6,27.63,27.58,27.59,24736.71320107764,9.8646,9.8753,9.8575,9.861,24736.7132
2008-04-03 14:25:00,27.58,27.65,27.58,27.63,46167.03404359539,9.8575,9.8825,9.8575,9.8753,46167.034
2008-04-03 14:30:00,27.63,27.67,27.63,27.65,60494.73426402155,9.8753,9.8896,9.8753,9.8825,60494.7343
2008-04-03 14:35:00,27.65,27.66,27.58,27.58,50330.63923585598,9.8825,9.8861,9.8575,9.8575,50330.6392
2008-04-03 14:40:00,27.58,27.64,27.58,27.63,38697.03649277492,9.8575,9.8789,9.8575,9.8753,38697.0365
2008-04-03 14:45:00,27.64,27.66,27.62,27.66,39676.70830271859,9.8789,9.8861,9.8718,9.8861,39676.7083
2008-04-03 14:50:00,27.66,27.67,27.63,27.66,45799.65711486652,9.8861,9.8896,9.8753,9.8861,45799.6571
2008-04-03 14:55:00,27.65,27.72,27.65,27.72,36860.15184913054,9.8825,9.9075,9.8825,9.9075,36860.1518
2008-04-03 15:00:00,27.71,27.72,27.65,27.67,36125.397991672784,9.9039,9.9075,9.8825,9.8896,36125.398
2008-04-03 15:05:00,27.68,27.69,27.63,27.65,57065.88292921871,9.8932,9.8968,9.8753,9.8825,57065.8829
2008-04-03 15:10:00,27.66,27.66,27.61,27.66,35023.26720548616,9.8861,9.8861,9.8682,9.8861,35023.2672
2008-04-03 15:15:00,27.65,27.65,27.6,27.61,52902.27773695812,9.8825,9.8825,9.8646,9.8682,52902.2777
2008-04-03 15:20:00,27.62,27.65,27.6,27.63,48126.37766348273,9.8718,9.8825,9.8646,9.8753,48126.3777
2008-04-03 15:25:00,27.63,27.66,27.62,27.63,55963.75214303208,9.8753,9.8861,9.8718,9.8753,55963.7521
2008-04-03 15:30:00,27.63,27.63,27.54,27.58,57310.80088170463,9.8753,9.8753,9.8432,9.8575,57310.8009
2008-04-03 15:35:00,27.58,27.63,27.57,27.59,60372.27528777859,9.8575,9.8753,9.8539,9.861,60372.2753
2008-04-03 15:40:00,27.59,27.63,27.56,27.56,100906.19642419789,9.861,9.8753,9.8503,9.8503,100906.1964
2008-04-03 15:45:00,27.57,27.57,27.49,27.5,88782.75777614498,9.8539,9.8539,9.8253,9.8289,88782.7578
2008-04-03 15:50:00,27.5,27.55,27.48,27.55,112049.96326230712,9.8289,9.8467,9.8217,9.8467,112049.9633
2008-04-03 15:55:00,27.55,27.58,27.51,27.54,164462.4050942934,9.8467,9.8575,9.8324,9.8432,164462.4051
2008-04-04 09:30:00,27.65,27.76,27.57,27.72,64168.50355131031,9.8825,9.9218,9.8539,9.9075,64168.5036
2008-04-04 09:35:00,27.72,27.86,27.72,27.74,52902.27773695812,9.9075,9.9575,9.9075,9.9146,52902.2777
2008-04-04 09:40:00,27.73,27.86,27.71,27.86,60739.65221650746,9.9111,9.9575,9.9039,9.9575,60739.6522
2008-04-04 09:45:00,27.86,27.89,27.8,27.88,70046.53441097232,9.9575,9.9683,9.9361,9.9647,70046.5344
2008-04-04 09:50:00,27.87,28.03,27.85,28.03,107763.89909380356,9.9611,10.0183,9.954,10.0183,107763.8991
2008-04-04 09:55:00,28.04,28.08,27.98,27.99,74699.97550820475,10.0219,10.0362,10.0004,10.004,74699.9755
2008-04-04 10:00:00,27.99,28.04,27.95,28.03,55841.29316678912,10.004,10.0219,9.9897,10.0183,55841.2932
2008-04-04 10:05:00,28.03,28.08,27.94,28.0,82904.72691648298,10.0183,10.0362,9.9861,10.0076,82904.7269
2008-04-04 10:10:00,28.02,28.06,28.0,28.04,58168.01371540534,10.0147,10.029,10.0076,10.0219,58168.0137
2008-04-04 10:15:00,28.04,28.05,28.0,28.04,43840.31349497918,10.0219,10.0254,10.0076,10.0219,43840.3135
2008-04-04 10:20:00,28.03,28.03,27.97,27.97,35390.64413421504,10.0183,10.0183,9.9969,9.9969,35390.6441
2008-04-04 10:25:00,27.97,27.99,27.94,27.98,28655.400440852314,9.9969,10.004,9.9861,10.0004,28655.4004
2008-04-04 10:30:00,27.96,27.98,27.91,27.96,32206.71075189811,9.9933,10.0004,9.9754,9.9933,32206.7108
2008-04-04 10:35:00,27.96,27.98,27.94,27.98,39064.41342150379,9.9933,10.0004,9.9861,10.0004,39064.4134
2008-04-04 10:40:00,27.99,28.08,27.99,28.07,48371.29561596864,10.004,10.0362,10.004,10.0326,48371.2956
2008-04-04 10:45:00,28.07,28.12,28.04,28.11,37594.90570658829,10.0326,10.0505,10.0219,10.0469,37594.9057
2008-04-04 10:50:00,28.11,28.12,28.07,28.11,40656.38011266226,10.0469,10.0505,10.0326,10.0469,40656.3801
2008-04-04 10:55:00,28.1,28.1,28.06,28.07,27430.810678422728,10.0433,10.0433,10.029,10.0326,27430.8107
2008-04-04 11:00:00,28.07,28.12,28.07,28.07,61474.40607396522,10.0326,10.0505,10.0326,10.0326,61474.4061
2008-04-04 11:05:00,28.08,28.11,28.03,28.09,46044.57506735243,10.0362,10.0469,10.0183,10.0397,46044.5751
2008-04-04 11:10:00,28.09,28.12,28.07,28.11,25226.54910604947,10.0397,10.0505,10.0326,10.0469,25226.5491
2008-04-04 11:15:00,28.1,28.15,28.09,28.12,51555.22899828557,10.0433,10.0612,10.0397,10.0505,51555.229
2008-04-04 11:20:00,28.12,28.14,28.02,28.02,27920.64658339456,10.0505,10.0576,10.0147,10.0147,27920.6466
2008-04-04 11:25:00,28.03,28.11,28.03,28.1,34166.05437178545,10.0183,10.0469,10.0183,10.0433,34166.0544
2008-04-04 11:30:00,28.11,28.15,28.07,28.08,54984.08033308841,10.0469,10.0612,10.0326,10.0362,54984.0803
2008-04-04 11:35:00,28.08,28.1,28.07,28.07,31716.87484692628,10.0362,10.0433,10.0326,10.0326,31716.8748
2008-04-04 11:40:00,28.08,28.09,28.03,28.05,34533.43130051433,10.0362,10.0397,10.0183,10.0254,34533.4313
2008-04-04 11:45:00,28.05,28.05,28.01,28.01,18491.30541268675,10.0254,10.0254,10.0112,10.0112,18491.3054
2008-04-04 11:50:00,28.01,28.01,27.98,27.99,31839.33382316924,10.0112,10.0112,10.0004,10.004,31839.3338
2008-04-04 11:55:00,27.99,28.0,27.96,27.97,30369.82610825373,10.004,10.0076,9.9933,9.9969,30369.8261
2008-04-04 12:00:00,27.98,27.99,27.95,27.97,21797.697771246632,10.0004,10.004,9.9897,9.9969,21797.6978
2008-04-04 12:05:00,27.98,28.02,27.96,28.02,37962.28263531717,10.0004,10.0147,9.9933,10.0147,37962.2826
2008-04-04 12:10:00,28.01,28.05,27.99,28.02,119030.12490815576,10.0112,10.0254,10.004,10.0147,119030.1249
2008-04-04 12:15:00,28.02,28.04,28.0,28.03,46167.03404359539,10.0147,10.0219,10.0076,10.0183,46167.034
2008-04-04 12:20:00,28.02,28.03,27.97,28.0,88170.4628949302,10.0147,10.0183,9.9969,10.0076,88170.4629
2008-04-04 12:25:00,28.0,28.02,27.98,28.02,38084.74161156012,10.0076,10.0147,10.0004,10.0147,38084.7416
2008-04-04 12:30:00,28.02,28.03,27.98,28.03,72373.25495958854,10.0147,10.0183,10.0004,10.0183,72373.255
2008-04-04 12:35:00,28.02,28.04,28.0,28.0,62943.91378888072,10.0147,10.0219,10.0076,10.0076,62943.9138
2008-04-04 12:40:00,28.0,28.02,27.96,27.99,73965.221650747,10.0076,10.0147,9.9933,10.004,73965.2217
2008-04-04 12:45:00,27.98,28.03,27.98,28.01,63311.2907176096,10.0004,10.0183,10.0004,10.0112,63311.2907
2008-04-04 12:50:00,28.01,28.03,28.01,28.01,31839.33382316924,10.0112,10.0183,10.0112,10.0112,31839.3338
2008-04-04 12:55:00,28.02,28.05,28.01,28.02,61964.241978937054,10.0147,10.0254,10.0112,10.0147,61964.242
2008-04-04 13:00:00,28.02,28.05,28.01,28.03,92823.90399216262,10.0147,10.0254,10.0112,10.0183,92823.904
2008-04-04 13:05:00,28.03,28.03,27.98,27.98,42248.34680382072,10.0183,10.0183,10.0004,10.0004,42248.3468
2008-04-04 13:10:00,27.98,28.02,27.97,28.0,43962.77247122214,10.0004,10.0147,9.9969,10.0076,43962.7725
2008-04-04 13:15:00,27.99,28.02,27.98,27.99,33308.84153808474,10.004,10.0147,10.0004,10.004,33308.8415
2008-04-04 13:20:00,27.99,28.08,27.99,28.07,63433.74969385256,10.004,10.0362,10.004,10.0326,63433.7497
2008-04-04 13:25:00,28.07,28.08,28.03,28.04,116825.8633357825,10.0326,10.0362,10.0183,10.0219,116825.8633
2008-04-04 13:30:00,28.05,28.07,28.03,28.03,52657.3597844722,10.0254,10.0326,10.0183,10.0183,52657.3598
2008-04-04 13:35:00,28.03,28.04,27.98,28.03,42493.26475630664,10.0183,10.0219,10.0004,10.0183,42493.2648
2008-04-04 13:40:00,28.02,28.03,27.97,27.98,35390.64413421504,10.0147,10.0183,9.9969,10.0004,35390.6441
2008-04-04 13:45:00,27.98,28.01,27.96,27.98,45554.7391623806,10.0004,10.0112,9.9933,10.0004,45554.7392
2008-04-04 13:50:00,27.98,27.99,27.9,27.93,51555.22899828557,10.0004,10.004,9.9718,9.9826,51555.229
2008-04-04 13:55:00,27.93,27.94,27.9,27.91,45064.90325740876,9.9826,9.9861,9.9718,9.9754,45064.9033
2008-04-04 14:00:00,27.91,27.97,27.91,27.94,43962.77247122214,9.9754,9.9969,9.9754,9.9861,43962.7725
2008-04-04 14:05:00,27.94,27.94,27.85,27.86,61229.4881214793,9.9861,9.9861,9.954,9.9575,61229.4881
2008-04-04 14:10:00,27.86,27.92,27.86,27.9,27675.728630908645,9.9575,9.979,9.9575,9.9718,27675.7286
2008-04-04 14:15:00,27.91,27.93,27.89,27.9,49106.0494734264,9.9754,9.9826,9.9683,9.9718,49106.0495
2008-04-04 14:20:00,27.9,27.99,27.9,27.94,58045.55473916238,9.9718,10.004,9.9718,9.9861,58045.5547
2008-04-04 14:25:00,27.93,27.98,27.93,27.98,27798.1876071516,9.9826,10.0004,9.9826,10.0004,27798.1876
2008-04-04 14:30:00,27.98,27.99,27.94,27.98,36125.397991672784,10.0004,10.004,9.9861,10.0004,36125.398
2008-04-04 14:35:00,27.98,28.02,27.98,27.99,81190.30124908155,10.0004,10.0147,10.0004,10.004,81190.3012
2008-04-04 14:40:00,27.99,28.02,27.97,27.98,52779.81876071516,10.004,10.0147,9.9969,10.0004,52779.8188
2008-04-04 14:45:00,27.98,28.01,27.98,28.0,29267.695322067106,10.0004,10.0112,10.0004,10.0076,29267.6953
2008-04-04 14:50:00,28.0,28.01,27.99,28.01,37472.446730345335,10.0076,10.0112,10.004,10.0112,37472.4467
2008-04-04 14:55:00,28.0,28.02,27.99,28.0,46901.78790105315,10.0076,10.0147,10.004,10.0076,46901.7879
2008-04-04 15:00:00,27.99,28.04,27.95,27.99,84864.07053637032,10.004,10.0219,9.9897,10.004,84864.0705
2008-04-04 15:05:00,27.98,28.03,27.95,27.97,69311.78055351457,10.0004,10.0183,9.9897,9.9969,69311.7806
2008-04-04 15:10:00,27.96,27.98,27.86,27.89,77638.99093803576,9.9933,10.0004,9.9575,9.9683,77638.9909
2008-04-04 15:15:00,27.89,27.92,27.88,27.9,37717.36468283125,9.9683,9.979,9.9647,9.9718,37717.3647
2008-04-04 15:20:00,27.9,27.94,27.88,27.88,69556.69850600048,9.9718,9.9861,9.9647,9.9647,69556.6985
2008-04-04 15:25:00,27.87,27.89,27.84,27.89,89150.13470487387,9.9611,9.9683,9.9504,9.9683,89150.1347
2008-04-04 15:30:00,27.88,27.9,27.85,27.86,71638.50110213079,9.9647,9.9718,9.954,9.9575,71638.5011
2008-04-04 15:35:00,27.86,27.88,27.78,27.79,86945.87313250061,9.9575,9.9647,9.9289,9.9325,86945.8731
2008-04-04 15:40:00,27.79,27.84,27.77,27.83,97599.804065638,9.9325,9.9504,9.9254,9.9468,97599.8041
2008-04-04 15:45:00,27.84,27.84,27.74,27.75,170217.97697771245,9.9504,9.9504,9.9146,9.9182,170217.977
2008-04-04 15:50:00,27.75,27.81,27.73,27.8,280553.5145726182,9.9182,9.9397,9.9111,9.9361,280553.5146
2008-04-04 15:55:00,27.81,27.85,27.77,27.85,243938.2806759736,9.9397,9.954,9.9254,9.954,243938.2807
2008-04-07 09:30:00,27.99,27.99,27.77,27.85,70903.74724467302,10.004,10.004,9.9254,9.954,70903.7472
2008-04-07 09:35:00,27.87,27.98,27.85,27.98,69434.23952975753,9.9611,10.0004,9.954,10.0004,69434.2395
2008-04-07 09:40:00,27.98,28.07,27.97,28.01,117805.53514572616,10.0004,10.0326,9.9969,10.0112,117805.5351
2008-04-07 09:45:00,28.02,28.03,27.92,27.95,85108.98848885622,10.0147,10.0183,9.979,9.9897,85108.9885
2008-04-07 09:50:00,27.95,28.02,27.95,28.02,116336.02743081067,9.9897,10.0147,9.9897,10.0147,116336.0274
2008-04-07 09:55:00,28.01,28.07,28.0,28.07,87313.25006122948,10.0112,10.0326,10.0076,10.0326,87313.2501
2008-04-07 10:00:00,28.07,28.07,28.0,28.07,72495.71393583149,10.0326,10.0326,10.0076,10.0326,72495.7139
2008-04-07 10:05:00,28.07,28.07,28.0,28.05,83394.5628214548,10.0326,10.0326,10.0076,10.0254,83394.5628
2008-04-07 10:10:00,28.06,28.09,28.03,28.09,69679.15748224345,10.029,10.0397,10.0183,10.0397,69679.1575
2008-04-07 10:15:00,28.08,28.11,28.03,28.09,72863.09086456036,10.0362,10.0469,10.0183,10.0397,72863.0909
2008-04-07 10:20:00,28.09,28.09,28.03,28.03,69066.86260102865,10.0397,10.0397,10.0183,10.0183,69066.8626
2008-04-07 10:25:00,28.03,28.03,27.98,28.0,100416.36051922606,10.0183,10.0183,10.0004,10.0076,100416.3605
2008-04-07 10:30:00,28.01,28.05,28.0,28.03,78986.0396767083,10.0112,10.0254,10.0076,10.0183,78986.0397
2008-04-07 10:35:00,28.03,28.06,28.03,28.04,62821.45481263776,10.0183,10.029,10.0183,10.0219,62821.4548
2008-04-07 10:40:00,28.04,28.05,28.02,28.02,19715.895175116333,10.0219,10.0254,10.0147,10.0147,19715.8952
2008-04-07 10:45:00,28.02,28.03,27.98,27.99,87803.08596620131,10.0147,10.0183,10.0004,10.004,87803.086
2008-04-07 10:50:00,27.99,28.01,27.95,27.98,51677.687974528526,10.004,10.0112,9.9897,10.0004,51677.688
2008-04-07 10:55:00,27.98,28.02,27.98,27.99,100783.73744795492,10.0004,10.0147,10.0004,10.004,100783.7374
2008-04-07 11:00:00,27.98,28.03,27.98,28.03,86578.49620377173,10.0004,10.0183,10.0004,10.0183,86578.4962
2008-04-07 11:05:00,28.03,28.05,28.0,28.03,49473.42640215527,10.0183,10.0254,10.0076,10.0183,49473.4264
2008-04-07 11:10:00,28.05,28.05,28.02,28.03,17389.17462650012,10.0254,10.0254,10.0147,10.0183,17389.1746
2008-04-07 11:15:00,28.03,28.1,28.01,28.09,116948.32231202548,10.0183,10.0433,10.0112,10.0397,116948.3223
2008-04-07 11:20:00,28.09,28.13,28.08,28.12,24124.418319862845,10.0397,10.054,10.0362,10.0505,24124.4183
2008-04-07 11:25:00,28.12,28.12,28.06,28.06,22532.45162870438,10.0505,10.0505,10.029,10.029,22532.4516
2008-04-07 11:30:00,28.07,28.15,28.07,28.13,41391.133970120005,10.0326,10.0612,10.0326,10.054,41391.134
2008-04-07 11:35:00,28.13,28.13,28.1,28.12,28410.4824883664,10.054,10.054,10.0433,10.0505,28410.4825
2008-04-07 11:40:00,28.11,28.13,28.11,28.13,41146.21601763409,10.0469,10.054,10.0469,10.054,41146.216
2008-04-07 11:45:00,28.13,28.13,28.12,28.13,51555.22899828557,10.054,10.054,10.0505,10.054,51555.229
2008-04-07 11:50:00,28.13,28.13,28.1,28.11,25349.008082292432,10.054,10.054,10.0433,10.0469,25349.0081
2008-04-07 11:55:00,28.12,28.18,28.11,28.18,63923.58559882439,10.0505,10.0719,10.0469,10.0719,63923.5856
2008-04-07 12:00:00,28.19,28.21,28.16,28.16,26328.679892236098,10.0755,10.0826,10.0648,10.0648,26328.6799
2008-04-07 12:05:00,28.17,28.18,28.16,28.18,30124.90815576781,10.0683,10.0719,10.0648,10.0719,30124.9082
2008-04-07 12:10:00,28.17,28.2,28.17,28.19,24981.63115356356,10.0683,10.0791,10.0683,10.0755,24981.6312
2008-04-07 12:15:00,28.2,28.21,28.16,28.16,28777.85941709527,10.0791,10.0826,10.0648,10.0648,28777.8594
2008-04-07 12:20:00,28.16,28.17,28.11,28.11,29267.695322067106,10.0648,10.0683,10.0469,10.0469,29267.6953
2008-04-07 12:25:00,28.11,28.12,28.1,28.11,18001.469507714915,10.0469,10.0505,10.0433,10.0469,18001.4695
2008-04-07 12:30:00,28.11,28.12,28.1,28.11,48248.83663972569,10.0469,10.0505,10.0433,10.0469,48248.8366
2008-04-07 12:35:00,28.11,28.22,28.11,28.21,65760.47024246877,10.0469,10.0862,10.0469,10.0826,65760.4702
2008-04-07 12:40:00,28.22,28.26,28.22,28.24,63556.20867009551,10.0862,10.1005,10.0862,10.0934,63556.2087
2008-04-07 12:45:00,28.24,28.24,28.16,28.16,41268.67499387705,10.0934,10.0934,10.0648,10.0648,41268.675
2008-04-07 12:50:00,28.16,28.21,28.16,28.16,67842.27283859906,10.0648,10.0826,10.0648,10.0648,67842.2728
2008-04-07 12:55:00,28.17,28.2,28.16,28.18,61719.32402645113,10.0683,10.0791,10.0648,10.0719,61719.324
2008-04-07 13:00:00,28.18,28.21,28.13,28.14,77394.07298554984,10.0719,10.0826,10.054,10.0576,77394.073
2008-04-07 13:05:00,28.13,28.18,28.12,28.13,107763.89909380356,10.054,10.0719,10.0505,10.054,107763.8991
2008-04-07 13:10:00,28.13,28.13,28.07,28.07,53637.031594415865,10.054,10.054,10.0326,10.0326,53637.0316
2008-04-07 13:15:00,28.07,28.08,28.03,28.03,29512.613274553023,10.0326,10.0362,10.0183,10.0183,29512.6133
2008-04-07 13:20:00,28.03,28.07,28.03,28.07,13470.487386725446,10.0183,10.0326,10.0183,10.0326,13470.4874
2008-04-07 13:25:00,28.07,28.09,28.07,28.09,15674.7489590987,10.0326,10.0397,10.0326,10.0397,15674.749
2008-04-07 13:30:00,28.08,28.12,28.07,28.12,19593.436198873376,10.0362,10.0505,10.0326,10.0505,19593.4362
2008-04-07 13:35:00,28.12,28.16,28.11,28.11,29879.990203281897,10.0505,10.0648,10.0469,10.0469,29879.9902
2008-04-07 13:40:00,28.11,28.12,28.07,28.07,30982.120989468527,10.0469,10.0505,10.0326,10.0326,30982.121
2008-04-07 13:45:00,28.07,28.11,28.04,28.05,103355.37594905704,10.0326,10.0469,10.0219,10.0254,103355.3759
2008-04-07 13:50:00,28.05,28.05,27.99,28.03,103355.37594905704,10.0254,10.0254,10.004,10.0183,103355.3759
2008-04-07 13:55:00,28.03,28.07,28.02,28.06,50453.09821209894,10.0183,10.0326,10.0147,10.029,50453.0982
2008-04-07 14:00:00,28.06,28.07,27.98,27.98,49963.26230712711,10.029,10.0326,10.0004,10.0004,49963.2623
2008-04-07 14:05:00,27.98,28.01,27.97,27.99,63433.74969385256,10.0004,10.0112,9.9969,10.004,63433.7497
2008-04-07 14:10:00,28.0,28.04,27.99,28.03,108498.65295126132,10.0076,10.0219,10.004,10.0183,108498.653
2008-04-07 14:15:00,28.03,28.04,27.99,28.0,91354.39627724711,10.0183,10.0219,10.004,10.0076,91354.3963
2008-04-07 14:20:00,28.0,28.03,27.9,27.9,96007.83737447954,10.0076,10.0183,9.9718,9.9718,96007.8374
2008-04-07 14:25:00,27.9,27.9,27.85,27.85,84374.23463139847,9.9718,9.9718,9.954,9.954,84374.2346
2008-04-07 14:30:00,27.85,27.89,27.85,27.87,41023.75704139113,9.954,9.9683,9.954,9.9611,41023.757
2008-04-07 14:35:00,27.87,27.89,27.83,27.89,34166.05437178545,9.9611,9.9683,9.9468,9.9683,34166.0544
2008-04-07 14:40:00,27.89,27.96,27.89,27.94,36002.93901542983,9.9683,9.9933,9.9683,9.9861,36002.939
2008-04-07 14:45:00,27.94,27.94,27.91,27.93,48861.13152094048,9.9861,9.9861,9.9754,9.9826,48861.1315
2008-04-07 14:50:00,27.93,27.98,27.92,27.94,97722.26304188096,9.9826,10.0004,9.979,9.9861,97722.263
2008-04-07 14:55:00,27.94,27.95,27.86,27.87,55228.99828557433,9.9861,9.9897,9.9575,9.9611,55228.9983
2008-04-07 15:00:00,27.87,27.87,27.76,27.77,176340.9257898604,9.9611,9.9611,9.9218,9.9254,176340.9258
2008-04-07 15:05:00,27.76,27.78,27.74,27.75,72495.71393583149,9.9218,9.9289,9.9146,9.9182,72495.7139
2008-04-07 15:10:00,27.75,27.76,27.72,27.74,230835.17021797696,9.9182,9.9218,9.9075,9.9146,230835.1702
2008-04-07 15:15:00,27.74,27.81,27.72,27.81,121846.6813617438,9.9146,9.9397,9.9075,9.9397,121846.6814
2008-04-07 15:20:00,27.81,27.9,27.76,27.89,152094.04849375458,9.9397,9.9718,9.9218,9.9683,152094.0485
2008-04-07 15:25:00,27.89,27.9,27.86,27.86,51555.22899828557,9.9683,9.9718,9.9575,9.9575,51555.229
2008-04-07 15:30:00,27.86,27.87,27.69,27.7,92578.9860396767,9.9575,9.9611,9.8968,9.9004,92578.986
2008-04-07 15:35:00,27.7,27.83,27.68,27.82,92701.44501591966,9.9004,9.9468,9.8932,9.9432,92701.445
2008-04-07 15:40:00,27.81,27.85,27.77,27.78,118662.74797942687,9.9397,9.954,9.9254,9.9289,118662.748
2008-04-07 15:45:00,27.79,27.82,27.76,27.81,108008.81704628948,9.9325,9.9432,9.9218,9.9397,108008.817
2008-04-07 15:50:00,27.81,27.83,27.75,27.78,135072.25079598333,9.9397,9.9468,9.9182,9.9289,135072.2508
2008-04-07 15:55:00,27.79,27.83,27.78,27.81,129928.97379377908,9.9325,9.9468,9.9289,9.9397,129928.9738
2008-04-08 09:30:00,27.69,27.9,27.64,27.81,78986.0396767083,9.8968,9.9718,9.8789,9.9397,78986.0397
2008-04-08 09:35:00,27.81,27.92,27.81,27.85,28655.400440852314,9.9397,9.979,9.9397,9.954,28655.4004
2008-04-08 09:40:00,27.84,27.98,27.84,27.98,71148.66519715895,9.9504,10.0004,9.9504,10.0004,71148.6652
2008-04-08 09:45:00,27.98,28.01,27.94,27.98,16164.584864070535,10.0004,10.0112,9.9861,10.0004,16164.5849
2008-04-08 09:50:00,28.0,28.19,28.0,28.12,48126.37766348273,10.0076,10.0755,10.0076,10.0505,48126.3777
2008-04-08 09:55:00,28.12,28.13,28.09,28.1,101640.95028165563,10.0505,10.054,10.0397,10.0433,101640.9503
2008-04-08 10:00:00,28.08,28.08,27.99,28.01,62943.91378888072,10.0362,10.0362,10.004,10.0112,62943.9138
2008-04-08 10:05:00,28.02,28.03,27.98,28.01,62331.61890766593,10.0147,10.0183,10.0004,10.0112,62331.6189
2008-04-08 10:10:00,28.01,28.1,27.99,28.08,115356.355620867,10.0112,10.0433,10.004,10.0362,115356.3556
2008-04-08 10:15:00,28.08,28.1,28.03,28.07,62821.45481263776,10.0362,10.0433,10.0183,10.0326,62821.4548
2008-04-08 10:20:00,28.07,28.14,28.07,28.07,120377.1736468283,10.0326,10.0576,10.0326,10.0326,120377.1736
2008-04-08 10:25:00,28.07,28.11,28.01,28.01,96375.2143032084,10.0326,10.0469,10.0112,10.0112,96375.2143
2008-04-08 10:30:00,28.01,28.12,28.0,28.12,73475.38574577516,10.0112,10.0505,10.0076,10.0505,73475.3857
2008-04-08 10:35:00,28.11,28.2,28.09,28.19,81435.21920156747,10.0469,10.0791,10.0397,10.0755,81435.2192
2008-04-08 10:40:00,28.19,28.2,28.14,28.16,68944.40362478569,10.0755,10.0791,10.0576,10.0648,68944.4036
2008-04-08 10:45:00,28.16,28.19,28.13,28.18,65760.47024246877,10.0648,10.0755,10.054,10.0719,65760.4702
2008-04-08 10:50:00,28.19,28.21,28.16,28.17,47024.2468772961,10.0755,10.0826,10.0648,10.0683,47024.2469
2008-04-08 10:55:00,28.17,28.18,28.01,28.01,75189.81141317658,10.0683,10.0719,10.0112,10.0112,75189.8114
2008-04-08 11:00:00,28.01,28.09,27.99,28.05,49106.0494734264,10.0112,10.0397,10.004,10.0254,49106.0495
2008-04-08 11:05:00,28.04,28.07,27.98,28.07,51432.77002204261,10.0219,10.0326,10.0004,10.0326,51432.77
2008-04-08 11:10:00,28.07,28.07,27.9,27.91,65515.55228998285,10.0326,10.0326,9.9718,9.9754,65515.5523
2008-04-08 11:15:00,27.92,27.98,27.92,27.98,34166.05437178545,9.979,10.0004,9.979,10.0004,34166.0544
2008-04-08 11:20:00,27.98,28.03,27.98,28.03,40656.38011266226,10.0004,10.0183,10.0004,10.0183,40656.3801
2008-04-08 11:25:00,28.03,28.07,28.02,28.05,36492.77492040167,10.0183,10.0326,10.0147,10.0254,36492.7749
2008-04-08 11:30:00,28.05,28.13,28.05,28.12,46289.49301983835,10.0254,10.054,10.0254,10.0505,46289.493
2008-04-08 11:35:00,28.12,28.13,28.07,28.11,220671.0751898114,10.0505,10.054,10.0326,10.0469,220671.0752
2008-04-08 11:40:00,28.11,28.11,28.06,28.08,26206.22091599314,10.0469,10.0469,10.029,10.0362,26206.2209
2008-04-08 11:45:00,28.08,28.13,28.07,28.11,152951.2613274553,10.0362,10.054,10.0326,10.0469,152951.2613
2008-04-08 11:50:00,28.12,28.13,28.07,28.11,52657.3597844722,10.0505,10.054,10.0326,10.0469,52657.3598
2008-04-08 11:55:00,28.12,28.17,28.12,28.16,49840.80333088415,10.0505,10.0683,10.0505,10.0648,49840.8033
2008-04-08 12:00:00,28.16,28.19,28.15,28.17,54126.8674993877,10.0648,10.0755,10.0612,10.0683,54126.8675
2008-04-08 12:05:00,28.17,28.17,28.13,28.15,52412.44183198628,10.0683,10.0683,10.054,10.0612,52412.4418
2008-04-08 12:10:00,28.16,28.16,28.08,28.12,37472.446730345335,10.0648,10.0648,10.0362,10.0505,37472.4467
2008-04-08 12:15:00,28.11,28.18,28.1,28.17,94293.41170707812,10.0469,10.0719,10.0433,10.0683,94293.4117
2008-04-08 12:20:00,28.18,28.25,28.18,28.24,41513.592946362965,10.0719,10.0969,10.0719,10.0934,41513.5929
2008-04-08 12:25:00,28.23,28.24,28.16,28.17,50942.93411707078,10.0898,10.0934,10.0648,10.0683,50942.9341
2008-04-08 12:30:00,28.17,28.2,28.16,28.17,41758.51089884888,10.0683,10.0791,10.0648,10.0683,41758.5109
2008-04-08 12:35:00,28.16,28.18,28.15,28.16,23879.500367376928,10.0648,10.0719,10.0612,10.0648,23879.5004
2008-04-08 12:40:00,28.17,28.24,28.17,28.21,27063.43374969385,10.0683,10.0934,10.0683,10.0826,27063.4337
2008-04-08 12:45:00,28.21,28.25,28.21,28.24,71638.50110213079,10.0826,10.0969,10.0826,10.0934,71638.5011
2008-04-08 12:50:00,28.24,28.25,28.21,28.22,90619.64241978936,10.0934,10.0969,10.0826,10.0862,90619.6424
2008-04-08 12:55:00,28.22,28.23,28.18,28.19,46656.869948567226,10.0862,10.0898,10.0719,10.0755,46656.8699
2008-04-08 13:00:00,28.2,28.23,28.18,28.23,50330.63923585598,10.0791,10.0898,10.0719,10.0898,50330.6392
2008-04-08 13:05:00,28.23,28.23,28.21,28.22,36492.77492040167,10.0898,10.0898,10.0826,10.0862,36492.7749
2008-04-08 13:10:00,28.22,28.28,28.22,28.25,75189.81141317658,10.0862,10.1077,10.0862,10.0969,75189.8114
2008-04-08 13:15:00,28.25,28.3,28.25,28.28,45799.65711486652,10.0969,10.1148,10.0969,10.1077,45799.6571
2008-04-08 13:20:00,28.29,28.31,28.28,28.3,61229.4881214793,10.1112,10.1184,10.1077,10.1148,61229.4881
2008-04-08 13:25:00,28.3,28.3,28.25,28.27,55106.53930933137,10.1148,10.1148,10.0969,10.1041,55106.5393
2008-04-08 13:30:00,28.27,28.28,28.27,28.28,34410.972324271366,10.1041,10.1077,10.1041,10.1077,34410.9723
2008-04-08 13:35:00,28.27,28.28,28.25,28.28,64903.257408768055,10.1041,10.1077,10.0969,10.1077,64903.2574
2008-04-08 13:40:00,28.29,28.33,28.26,28.29,47759.000734753856,10.1112,10.1255,10.1005,10.1112,47759.0007
2008-04-08 13:45:00,28.28,28.3,28.21,28.3,37962.28263531717,10.1077,10.1148,10.0826,10.1148,37962.2826
2008-04-08 13:50:00,28.28,28.37,28.28,28.35,43472.936566250304,10.1077,10.1398,10.1077,10.1327,43472.9366
2008-04-08 13:55:00,28.34,28.34,28.29,28.29,42003.4288513348,10.1291,10.1291,10.1112,10.1112,42003.4289
2008-04-08 14:00:00,28.3,28.3,28.22,28.24,62209.15993142297,10.1148,10.1148,10.0862,10.0934,62209.1599
2008-04-08 14:05:00,28.25,28.25,28.15,28.15,42860.64168503551,10.0969,10.0969,10.0612,10.0612,42860.6417
2008-04-08 14:10:00,28.16,28.21,28.16,28.16,24614.25422483468,10.0648,10.0826,10.0648,10.0648,24614.2542
2008-04-08 14:15:00,28.16,28.2,28.14,28.19,23512.12343864805,10.0648,10.0791,10.0576,10.0755,23512.1234
2008-04-08 14:20:00,28.19,28.2,28.16,28.2,33553.75949057066,10.0755,10.0791,10.0648,10.0791,33553.7595
2008-04-08 14:25:00,28.2,28.2,28.09,28.1,95518.00146950773,10.0791,10.0791,10.0397,10.0433,95518.0015
2008-04-08 14:30:00,28.1,28.12,28.07,28.08,58780.308596620125,10.0433,10.0505,10.0326,10.0362,58780.3086
2008-04-08 14:35:00,28.07,28.17,28.06,28.12,86088.66029879989,10.0326,10.0683,10.029,10.0505,86088.6603
2008-04-08 14:40:00,28.12,28.13,28.08,28.1,30124.90815576781,10.0505,10.054,10.0362,10.0433,30124.9082
2008-04-08 14:45:00,28.11,28.16,28.09,28.15,46779.32892481019,10.0469,10.0648,10.0397,10.0612,46779.3289
2008-04-08 14:50:00,28.14,28.16,28.12,28.16,94660.788635807,10.0576,10.0648,10.0505,10.0648,94660.7886
2008-04-08 14:55:00,28.16,28.17,28.15,28.16,54494.24442811657,10.0648,10.0683,10.0612,10.0648,54494.2444
2008-04-08 15:00:00,28.16,28.16,28.12,28.12,58290.47269164829,10.0648,10.0648,10.0505,10.0505,58290.4727
2008-04-08 15:05:00,28.12,28.14,28.07,28.07,41391.133970120005,10.0505,10.0576,10.0326,10.0326,41391.134
2008-04-08 15:10:00,28.08,28.14,28.07,28.14,36002.93901542983,10.0362,10.0576,10.0326,10.0576,36002.939
2008-04-08 15:15:00,28.14,28.17,28.13,28.16,31471.95689444036,10.0576,10.0683,10.054,10.0648,31471.9569
2008-04-08 15:20:00,28.17,28.18,28.13,28.16,40411.462160176336,10.0683,10.0719,10.054,10.0648,40411.4622
2008-04-08 15:25:00,28.16,28.21,28.15,28.21,74210.1396032329,10.0648,10.0826,10.0612,10.0826,74210.1396
2008-04-08 15:30:00,28.21,28.29,28.2,28.25,123683.5660053882,10.0826,10.1112,10.0791,10.0969,123683.566
2008-04-08 15:35:00,28.25,28.28,28.24,28.25,58168.01371540534,10.0969,10.1077,10.0934,10.0969,58168.0137
2008-04-08 15:40:00,28.25,28.28,28.25,28.27,78373.7447954935,10.0969,10.1077,10.0969,10.1041,78373.7448
2008-04-08 15:45:00,28.28,28.28,28.21,28.22,111927.50428606416,10.1077,10.1077,10.0826,10.0862,111927.5043
2008-04-08 15:50:00,28.22,28.25,28.2,28.2,125030.61474406072,10.0862,10.0969,10.0791,10.0791,125030.6147
2008-04-08 15:55:00,28.21,28.21,28.18,28.21,144379.13299044818,10.0826,10.0826,10.0719,10.0826,144379.133
2008-04-09 09:30:00,28.24,28.38,28.16,28.32,50942.93411707078,10.0934,10.1434,10.0648,10.1219,50942.9341
2008-04-09 09:35:00,28.33,28.46,28.32,28.43,61229.4881214793,10.1255,10.172,10.1219,10.1613,61229.4881
2008-04-09 09:40:00,28.43,28.49,28.37,28.47,59759.9804065638,10.1613,10.1827,10.1398,10.1756,59759.9804
2008-04-09 09:45:00,28.47,28.52,28.47,28.52,44575.06735243693,10.1756,10.1934,10.1756,10.1934,44575.0674
2008-04-09 09:50:00,28.5,28.56,28.47,28.53,100783.73744795492,10.1863,10.2077,10.1756,10.197,100783.7374
2008-04-09 09:55:00,28.52,28.58,28.51,28.58,61351.94709772226,10.1934,10.2149,10.1899,10.2149,61351.9471
2008-04-09 10:00:00,28.57,28.6,28.5,28.58,132867.9892236101,10.2113,10.222,10.1863,10.2149,132867.9892
2008-04-09 10:05:00,28.57,28.61,28.52,28.61,70291.45236345823,10.2113,10.2256,10.1934,10.2256,70291.4524
2008-04-09 10:10:00,28.6,28.62,28.52,28.52,99069.3117805535,10.222,10.2292,10.1934,10.1934,99069.3118
2008-04-09 10:15:00,28.49,28.49,28.42,28.46,80700.46534410972,10.1827,10.1827,10.1577,10.172,80700.4653
2008-04-09 10:20:00,28.47,28.52,28.46,28.51,42738.18270879255,10.1756,10.1934,10.172,10.1899,42738.1827
2008-04-09 10:25:00,28.52,28.52,28.41,28.42,52779.81876071516,10.1934,10.1934,10.1541,10.1577,52779.8188
2008-04-09 10:30:00,28.42,28.71,28.41,28.68,147318.1484202792,10.1577,10.2613,10.1541,10.2506,147318.1484
2008-04-09 10:35:00,28.7,28.72,28.64,28.68,54249.32647563066,10.2578,10.2649,10.2363,10.2506,54249.3265
2008-04-09 10:40:00,28.68,28.71,28.62,28.7,50208.18025961303,10.2506,10.2613,10.2292,10.2578,50208.1803
2008-04-09 10:45:00,28.7,28.71,28.68,28.69,36370.31594415871,10.2578,10.2613,10.2506,10.2542,36370.3159
2008-04-09 10:50:00,28.7,28.71,28.67,28.7,38941.95444526083,10.2578,10.2613,10.247,10.2578,38941.9544
2008-04-09 10:55:00,28.7,28.76,28.7,28.74,43962.77247122214,10.2578,10.2792,10.2578,10.2721,43962.7725
2008-04-09 11:00:00,28.74,28.8,28.74,28.76,46289.49301983835,10.2721,10.2935,10.2721,10.2792,46289.493
2008-04-09 11:05:00,28.77,28.81,28.75,28.76,36492.77492040167,10.2828,10.2971,10.2756,10.2792,36492.7749
2008-04-09 11:10:00,28.77,28.78,28.68,28.7,52412.44183198628,10.2828,10.2864,10.2506,10.2578,52412.4418
2008-04-09 11:15:00,28.7,28.7,28.58,28.6,42370.80578006368,10.2578,10.2578,10.2149,10.222,42370.8058
2008-04-09 11:20:00,28.6,28.62,28.58,28.6,88660.29879990203,10.222,10.2292,10.2149,10.222,88660.2988
2008-04-09 11:25:00,28.59,28.63,28.59,28.62,86088.66029879989,10.2185,10.2327,10.2185,10.2292,86088.6603
2008-04-09 11:30:00,28.61,28.69,28.61,28.69,40044.08523144746,10.2256,10.2542,10.2256,10.2542,40044.0852
2008-04-09 11:35:00,28.68,28.68,28.57,28.61,66005.38819495469,10.2506,10.2506,10.2113,10.2256,66005.3882
2008-04-09 11:40:00,28.61,28.61,28.55,28.56,48248.83663972569,10.2256,10.2256,10.2042,10.2077,48248.8366
2008-04-09 11:45:00,28.56,28.65,28.56,28.59,35145.726181729115,10.2077,10.2399,10.2077,10.2185,35145.7262
2008-04-09 11:50:00,28.6,28.61,28.48,28.49,51800.14695077149,10.222,10.2256,10.1791,10.1827,51800.147
2008-04-09 11:55:00,28.48,28.48,28.46,28.46,33798.67744305657,10.1791,10.1791,10.172,10.172,33798.6774
2008-04-09 12:00:00,28.46,28.53,28.46,28.53,81557.67817781043,10.172,10.197,10.172,10.197,81557.6782
2008-04-09 12:05:00,28.52,28.52,28.43,28.44,54249.32647563066,10.1934,10.1934,10.1613,10.1648,54249.3265
2008-04-09 12:10:00,28.43,28.45,28.4,28.4,72495.71393583149,10.1613,10.1684,10.1505,10.1505,72495.7139
2008-04-09 12:15:00,28.41,28.41,28.39,28.39,32696.546656869945,10.1541,10.1541,10.147,10.147,32696.5467
2008-04-09 12:20:00,28.39,28.41,28.37,28.41,44207.69042370805,10.147,10.1541,10.1398,10.1541,44207.6904
2008-04-09 12:25:00,28.42,28.49,28.42,28.48,21430.320842517754,10.1577,10.1827,10.1577,10.1791,21430.3208
2008-04-09 12:30:00,28.47,28.48,28.45,28.47,26696.05682096497,10.1756,10.1791,10.1684,10.1756,26696.0568
2008-04-09 12:35:00,28.48,28.48,28.45,28.48,21307.8618662748,10.1791,10.1791,10.1684,10.1791,21307.8619
2008-04-09 12:40:00,28.47,28.49,28.46,28.46,18981.141317658585,10.1756,10.1827,10.172,10.172,18981.1413
2008-04-09 12:45:00,28.47,28.47,28.42,28.43,35145.726181729115,10.1756,10.1756,10.1577,10.1613,35145.7262
2008-04-09 12:50:00,28.43,28.46,28.42,28.42,26818.51579720793,10.1613,10.172,10.1577,10.1577,26818.5158
2008-04-09 12:55:00,28.42,28.43,28.4,28.4,20450.649032574085,10.1577,10.1613,10.1505,10.1505,20450.649
2008-04-09 13:00:00,28.4,28.43,28.39,28.43,26940.974773450893,10.1505,10.1613,10.147,10.1613,26940.9748
2008-04-09 13:05:00,28.43,28.44,28.37,28.44,19838.354151359294,10.1613,10.1648,10.1398,10.1648,19838.3542
2008-04-09 13:10:00,28.44,28.46,28.43,28.43,16409.50281655645,10.1648,10.172,10.1613,10.1613,16409.5028
2008-04-09 13:15:00,28.42,28.44,28.39,28.39,15797.20793534166,10.1577,10.1648,10.147,10.147,15797.2079
2008-04-09 13:20:00,28.39,28.41,28.36,28.36,17634.092578986038,10.147,10.1541,10.1362,10.1362,17634.0926
2008-04-09 13:25:00,28.36,28.37,28.35,28.35,21307.8618662748,10.1362,10.1398,10.1327,10.1327,21307.8619
2008-04-09 13:30:00,28.36,28.41,28.35,28.39,30859.662013225567,10.1362,10.1541,10.1327,10.147,30859.662
2008-04-09 13:35:00,28.39,28.42,28.39,28.42,19838.354151359294,10.147,10.1577,10.147,10.1577,19838.3542
2008-04-09 13:40:00,28.41,28.44,28.39,28.44,17756.551555228998,10.1541,10.1648,10.147,10.1648,17756.5516
2008-04-09 13:45:00,28.44,28.44,28.39,28.41,20695.56698506,10.1648,10.1648,10.147,10.1541,20695.567
2008-04-09 13:50:00,28.41,28.47,28.4,28.47,17511.63360274308,10.1541,10.1756,10.1505,10.1756,17511.6336
2008-04-09 13:55:00,28.46,28.51,28.44,28.49,14205.241244183198,10.172,10.1899,10.1648,10.1827,14205.2412
2008-04-09 14:00:00,28.5,28.52,28.49,28.51,29267.695322067106,10.1863,10.1934,10.1827,10.1899,29267.6953
2008-04-09 14:05:00,28.5,28.52,28.48,28.51,9306.882194464852,10.1863,10.1934,10.1791,10.1899,9306.8822
2008-04-09 14:10:00,28.51,28.51,28.43,28.44,25226.54910604947,10.1899,10.1899,10.1613,10.1648,25226.5491
2008-04-09 14:15:00,28.44,28.46,28.42,28.45,19960.81312760225,10.1648,10.172,10.1577,10.1684,19960.8131
2008-04-09 14:20:00,28.45,28.46,28.4,28.42,20695.56698506,10.1684,10.172,10.1505,10.1577,20695.567
2008-04-09 14:25:00,28.4,28.4,28.35,28.38,19348.51824638746,10.1505,10.1505,10.1327,10.1434,19348.5182
2008-04-09 14:30:00,28.39,28.39,28.35,28.35,23389.664462405093,10.147,10.147,10.1327,10.1327,23389.6645
2008-04-09 14:35:00,28.35,28.38,28.31,28.37,30492.28508449669,10.1327,10.1434,10.1184,10.1398,30492.2851
2008-04-09 14:40:00,28.36,28.43,28.36,28.41,21185.40289003184,10.1362,10.1613,10.1362,10.1541,21185.4029
2008-04-09 14:45:00,28.4,28.41,28.37,28.38,20450.649032574085,10.1505,10.1541,10.1398,10.1434,20450.649
2008-04-09 14:50:00,28.37,28.38,28.32,28.33,28777.85941709527,10.1398,10.1434,10.1219,10.1255,28777.8594
2008-04-09 14:55:00,28.33,28.36,28.3,28.35,65025.716385011016,10.1255,10.1362,10.1148,10.1327,65025.7164
2008-04-09 15:00:00,28.35,28.35,28.3,28.32,65882.92921871172,10.1327,10.1327,10.1148,10.1219,65882.9292
2008-04-09 15:05:00,28.32,28.39,28.31,28.34,50698.016164584864,10.1219,10.147,10.1184,10.1291,50698.0162
2008-04-09 15:10:00,28.35,28.35,28.29,28.3,53759.490570658825,10.1327,10.1327,10.1112,10.1148,53759.4906
2008-04-09 15:15:00,28.29,28.32,28.28,28.32,57923.095762919416,10.1112,10.1219,10.1077,10.1219,57923.0958
2008-04-09 15:20:00,28.32,28.34,28.31,28.32,44697.52632867989,10.1219,10.1291,10.1184,10.1219,44697.5263
2008-04-09 15:25:00,28.32,28.34,28.3,28.33,60739.65221650746,10.1219,10.1291,10.1148,10.1255,60739.6522
2008-04-09 15:30:00,28.32,28.39,28.32,28.38,50208.18025961303,10.1219,10.147,10.1219,10.1434,50208.1803
2008-04-09 15:35:00,28.39,28.47,28.38,28.45,66250.3061474406,10.147,10.1756,10.1434,10.1684,66250.3061
2008-04-09 15:40:00,28.44,28.45,28.43,28.43,72863.09086456036,10.1648,10.1684,10.1613,10.1613,72863.0909
2008-04-09 15:45:00,28.42,28.43,28.34,28.34,61841.783002694094,10.1577,10.1613,10.1291,10.1291,61841.783
2008-04-09 15:50:00,28.34,28.4,28.34,28.38,90864.56037227529,10.1291,10.1505,10.1291,10.1434,90864.5604
2008-04-09 15:55:00,28.38,28.42,28.36,28.39,116458.48640705364,10.1434,10.1577,10.1362,10.147,116458.4864
2008-04-10 09:30:00,28.44,28.79,28.34,28.37,118295.371050698,10.1648,10.2899,10.1291,10.1398,118295.3711
2008-04-10 09:35:00,28.37,28.45,28.29,28.31,135194.70977222628,10.1398,10.1684,10.1112,10.1184,135194.7098
2008-04-10 09:40:00,28.31,28.31,28.16,28.16,71271.1241734019,10.1184,10.1184,10.0648,10.0648,71271.1242
2008-04-10 09:45:00,28.17,28.17,28.01,28.1,79720.79353416605,10.0683,10.0683,10.0112,10.0433,79720.7935
2008-04-10 09:50:00,28.1,28.1,27.99,28.01,113641.9299534656,10.0433,10.0433,10.004,10.0112,113641.93
2008-04-10 09:55:00,28.01,28.04,27.95,27.98,90619.64241978936,10.0112,10.0219,9.9897,10.0004,90619.6424
2008-04-10 10:00:00,27.98,27.99,27.93,27.96,61474.40607396522,10.0004,10.004,9.9826,9.9933,61474.4061
2008-04-10 10:05:00,27.96,27.99,27.93,27.94,82047.51408278226,9.9933,10.004,9.9826,9.9861,82047.5141
2008-04-10 10:10:00,27.95,28.03,27.95,27.98,40166.54420769042,9.9897,10.0183,9.9897,10.0004,40166.5442
2008-04-10 10:15:00,27.98,28.05,27.91,28.04,54739.162380602495,10.0004,10.0254,9.9754,10.0219,54739.1624
2008-04-10 10:20:00,28.05,28.08,27.99,28.02,53637.031594415865,10.0254,10.0362,10.004,10.0147,53637.0316
2008-04-10 10:25:00,28.02,28.07,27.96,27.97,46534.410972324265,10.0147,10.0326,9.9933,9.9969,46534.411
2008-04-10 10:30:00,27.97,28.12,27.97,28.08,58657.84962037717,9.9969,10.0505,9.9969,10.0362,58657.8496
2008-04-10 10:35:00,28.07,28.15,28.07,28.15,24736.71320107764,10.0326,10.0612,10.0326,10.0612,24736.7132
2008-04-10 10:40:00,28.15,28.3,28.15,28.26,57678.1778104335,10.0612,10.1148,10.0612,10.1005,57678.1778
2008-04-10 10:45:00,28.26,28.27,28.21,28.26,23267.205486162133,10.1005,10.1041,10.0826,10.1005,23267.2055
2008-04-10 10:50:00,28.26,28.26,28.02,28.03,34900.8082292432,10.1005,10.1005,10.0147,10.0183,34900.8082
2008-04-10 10:55:00,28.02,28.17,27.98,28.17,36982.6108253735,10.0147,10.0683,10.0004,10.0683,36982.6108
2008-04-10 11:00:00,28.16,28.16,28.12,28.13,40044.08523144746,10.0648,10.0648,10.0505,10.054,40044.0852
2008-04-10 11:05:00,28.14,28.16,28.12,28.13,35880.48003918687,10.0576,10.0648,10.0505,10.054,35880.48
2008-04-10 11:10:00,28.13,28.16,28.12,28.15,39431.790350232666,10.054,10.0648,10.0505,10.0612,39431.7904
2008-04-10 11:15:00,28.15,28.18,28.12,28.17,74699.97550820475,10.0612,10.0719,10.0505,10.0683,74699.9755
2008-04-10 11:20:00,28.17,28.24,28.17,28.22,27675.728630908645,10.0683,10.0934,10.0683,10.0862,27675.7286
2008-04-10 11:25:00,28.22,28.32,28.21,28.27,54249.32647563066,10.0862,10.1219,10.0826,10.1041,54249.3265
2008-04-10 11:30:00,28.27,28.34,28.25,28.33,33308.84153808474,10.1041,10.1291,10.0969,10.1255,33308.8415
2008-04-10 11:35:00,28.34,28.39,28.3,28.3,52289.98285574332,10.1291,10.147,10.1148,10.1148,52289.9829
2008-04-10 11:40:00,28.3,28.36,28.26,28.34,41268.67499387705,10.1148,10.1362,10.1005,10.1291,41268.675
2008-04-10 11:45:00,28.34,28.35,28.28,28.3,61719.32402645113,10.1291,10.1327,10.1077,10.1148,61719.324
2008-04-10 11:50:00,28.31,28.31,28.24,28.25,66617.68307616947,10.1184,10.1184,10.0934,10.0969,66617.6831
2008-04-10 11:55:00,28.25,28.3,28.24,28.27,80333.08841538084,10.0969,10.1148,10.0934,10.1041,80333.0884
2008-04-10 12:00:00,28.27,28.27,28.16,28.18,39431.790350232666,10.1041,10.1041,10.0648,10.0719,39431.7904
2008-04-10 12:05:00,28.19,28.19,28.13,28.16,64168.50355131031,10.0755,10.0755,10.054,10.0648,64168.5036
2008-04-10 12:10:00,28.16,28.19,28.15,28.19,24369.336272348763,10.0648,10.0755,10.0612,10.0755,24369.3363
2008-04-10 12:15:00,28.2,28.31,28.2,28.31,21062.94391378888,10.0791,10.1184,10.0791,10.1184,21062.9439
2008-04-10 12:20:00,28.31,28.33,28.3,28.3,21552.779818760715,10.1184,10.1255,10.1148,10.1148,21552.7798
2008-04-10 12:25:00,28.3,28.31,28.25,28.31,18736.223365172667,10.1148,10.1184,10.0969,10.1184,18736.2234
2008-04-10 12:30:00,28.3,28.38,28.3,28.38,27185.89272593681,10.1148,10.1434,10.1148,10.1434,27185.8927
2008-04-10 12:35:00,28.38,28.39,28.3,28.34,34166.05437178545,10.1434,10.147,10.1148,10.1291,34166.0544
2008-04-10 12:40:00,28.34,28.43,28.34,28.4,70536.37031594415,10.1291,10.1613,10.1291,10.1505,70536.3703
2008-04-10 12:45:00,28.4,28.43,28.38,28.39,107029.14523634582,10.1505,10.1613,10.1434,10.147,107029.1452
2008-04-10 12:50:00,28.39,28.39,28.3,28.3,54616.703404359534,10.147,10.147,10.1148,10.1148,54616.7034
2008-04-10 12:55:00,28.3,28.31,28.26,28.3,17879.010531471955,10.1148,10.1184,10.1005,10.1148,17879.0105
2008-04-10 13:00:00,28.3,28.31,28.27,28.27,18368.84643644379,10.1148,10.1184,10.1041,10.1041,18368.8464
2008-04-10 13:05:00,28.28,28.29,28.25,28.25,16409.50281655645,10.1077,10.1112,10.0969,10.0969,16409.5028
2008-04-10 13:10:00,28.25,28.3,28.25,28.25,33798.67744305657,10.0969,10.1148,10.0969,10.0969,33798.6774
2008-04-10 13:15:00,28.25,28.28,28.25,28.25,21307.8618662748,10.0969,10.1077,10.0969,10.0969,21307.8619
2008-04-10 13:20:00,28.25,28.25,28.21,28.24,42248.34680382072,10.0969,10.0969,10.0826,10.0934,42248.3468
2008-04-10 13:25:00,28.24,28.25,28.21,28.22,19103.60029390154,10.0934,10.0969,10.0826,10.0862,19103.6003
2008-04-10 13:30:00,28.21,28.25,28.21,28.25,52412.44183198628,10.0826,10.0969,10.0826,10.0969,52412.4418
2008-04-10 13:35:00,28.25,28.27,28.25,28.26,48616.213568454565,10.0969,10.1041,10.0969,10.1005,48616.2136
2008-04-10 13:40:00,28.26,28.27,28.24,28.25,22532.45162870438,10.1005,10.1041,10.0934,10.0969,22532.4516
2008-04-10 13:45:00,28.25,28.27,28.22,28.23,67719.81386235611,10.0969,10.1041,10.0862,10.0898,67719.8139
2008-04-10 13:50:00,28.23,28.25,28.21,28.21,53514.57261817291,10.0898,10.0969,10.0826,10.0826,53514.5726
2008-04-10 13:55:00,28.21,28.22,28.18,28.19,27675.728630908645,10.0826,10.0862,10.0719,10.0755,27675.7286
2008-04-10 14:00:00,28.19,28.2,28.14,28.16,45432.28018613764,10.0755,10.0791,10.0576,10.0648,45432.2802
2008-04-10 14:05:00,28.16,28.18,28.14,28.15,45922.11609110948,10.0648,10.0719,10.0576,10.0612,45922.1161
2008-04-10 14:10:00,28.16,28.16,28.1,28.11,20818.025961302963,10.0648,10.0648,10.0433,10.0469,20818.026
2008-04-10 14:15:00,28.12,28.17,28.08,28.17,189321.577271614,10.0505,10.0683,10.0362,10.0683,189321.5773
2008-04-10 14:20:00,28.16,28.17,28.11,28.16,33308.84153808474,10.0648,10.0683,10.0469,10.0648,33308.8415
2008-04-10 14:25:00,28.16,28.18,28.12,28.17,26083.76193975018,10.0648,10.0719,10.0505,10.0683,26083.7619
2008-04-10 14:30:00,28.16,28.21,28.13,28.17,53024.73671320108,10.0648,10.0826,10.054,10.0683,53024.7367
2008-04-10 14:35:00,28.17,28.25,28.17,28.24,36247.856967915744,10.0683,10.0969,10.0683,10.0934,36247.857
2008-04-10 14:40:00,28.24,28.25,28.21,28.25,42738.18270879255,10.0934,10.0969,10.0826,10.0969,42738.1827
2008-04-10 14:45:00,28.25,28.27,28.23,28.23,34655.89027675729,10.0969,10.1041,10.0898,10.0898,34655.8903
2008-04-10 14:50:00,28.24,28.25,28.23,28.25,29390.154298310063,10.0934,10.0969,10.0898,10.0969,29390.1543
2008-04-10 14:55:00,28.25,28.28,28.25,28.27,129194.21993632131,10.0969,10.1077,10.0969,10.1041,129194.2199
2008-04-10 15:00:00,28.28,28.32,28.26,28.27,108743.57090374724,10.1077,10.1219,10.1005,10.1041,108743.5709
2008-04-10 15:05:00,28.26,28.29,28.26,28.27,64413.42150379622,10.1005,10.1112,10.1005,10.1041,64413.4215
2008-04-10 15:10:00,28.27,28.29,28.21,28.26,173034.53343130052,10.1041,10.1112,10.0826,10.1005,173034.5334
2008-04-10 15:15:00,28.25,28.3,28.25,28.27,49473.42640215527,10.0969,10.1148,10.0969,10.1041,49473.4264
2008-04-10 15:20:00,28.27,28.27,28.22,28.26,66372.76512368357,10.1041,10.1041,10.0862,10.1005,66372.7651
2008-04-10 15:25:00,28.26,28.27,28.23,28.25,48126.37766348273,10.1005,10.1041,10.0898,10.0969,48126.3777
2008-04-10 15:30:00,28.25,28.25,28.13,28.14,72373.25495958854,10.0969,10.0969,10.054,10.0576,72373.255
2008-04-10 15:35:00,28.14,28.2,28.14,28.19,69556.69850600048,10.0576,10.0791,10.0576,10.0755,69556.6985
2008-04-10 15:40:00,28.18,28.23,28.17,28.2,104335.04775900072,10.0719,10.0898,10.0683,10.0791,104335.0478
2008-04-10 15:45:00,28.2,28.25,28.19,28.24,80578.00636786676,10.0791,10.0969,10.0755,10.0934,80578.0064
2008-04-10 15:50:00,28.23,28.28,28.21,28.21,137766.34827332842,10.0898,10.1077,10.0826,10.0826,137766.3483
2008-04-10 15:55:00,28.21,28.25,28.2,28.21,137398.97134459956,10.0826,10.0969,10.0791,10.0826,137398.9713
2008-04-11 09:30:00,27.94,28.25,27.92,28.1,73842.76267450403,9.9861,10.0969,9.979,10.0433,73842.7627
2008-04-11 09:35:00,28.08,28.08,27.98,28.0,58780.308596620125,10.0362,10.0362,10.0004,10.0076,58780.3086
2008-04-11 09:40:00,27.99,28.12,27.98,28.09,78986.0396767083,10.004,10.0505,10.0004,10.0397,78986.0397
2008-04-11 09:45:00,28.08,28.29,28.06,28.27,37962.28263531717,10.0362,10.1112,10.029,10.1041,37962.2826
2008-04-11 09:50:00,28.28,28.32,28.21,28.3,87680.62698995836,10.1077,10.1219,10.0826,10.1148,87680.627
2008-04-11 09:55:00,28.29,28.31,28.16,28.25,441587.0683321087,10.1112,10.1184,10.0648,10.0969,441587.0683
2008-04-11 10:00:00,28.25,28.3,28.23,28.24,71883.4190546167,10.0969,10.1148,10.0898,10.0934,71883.4191
2008-04-11 10:05:00,28.24,28.3,28.21,28.26,74087.68062698995,10.0934,10.1148,10.0826,10.1005,74087.6806
2008-04-11 10:10:00,28.25,28.33,28.24,28.33,44697.52632867989,10.0969,10.1255,10.0934,10.1255,44697.5263
2008-04-11 10:15:00,28.33,28.35,28.3,28.34,86700.95518001469,10.1255,10.1327,10.1148,10.1291,86700.9552
2008-04-11 10:20:00,28.34,28.37,28.3,28.3,70291.45236345823,10.1291,10.1398,10.1148,10.1148,70291.4524
2008-04-11 10:25:00,28.31,28.31,28.2,28.21,63188.83174136664,10.1184,10.1184,10.0791,10.0826,63188.8317
2008-04-11 10:30:00,28.2,28.3,28.16,28.26,64658.33945628214,10.0791,10.1148,10.0648,10.1005,64658.3395
2008-04-11 10:35:00,28.27,28.35,28.26,28.3,72740.63188831741,10.1041,10.1327,10.1005,10.1148,72740.6319
2008-04-11 10:40:00,28.3,28.38,28.29,28.38,134459.95591476854,10.1148,10.1434,10.1112,10.1434,134459.9559
2008-04-11 10:45:00,28.37,28.39,28.32,28.39,124540.77883908887,10.1398,10.147,10.1219,10.147,124540.7788
2008-04-11 10:50:00,28.39,28.39,28.27,28.28,114744.0607396522,10.147,10.147,10.1041,10.1077,114744.0607
2008-04-11 10:55:00,28.27,28.35,28.27,28.35,78251.28581925055,10.1041,10.1327,10.1041,10.1327,78251.2858
2008-04-11 11:00:00,28.34,28.4,28.34,28.4,58168.01371540534,10.1291,10.1505,10.1291,10.1505,58168.0137
2008-04-11 11:05:00,28.39,28.39,28.32,28.34,70413.9113397012,10.147,10.147,10.1219,10.1291,70413.9113
2008-04-11 11:10:00,28.33,28.37,28.3,28.34,48493.7545922116,10.1255,10.1398,10.1148,10.1291,48493.7546
2008-04-11 11:15:00,28.34,28.38,28.34,28.38,54371.78545187362,10.1291,10.1434,10.1291,10.1434,54371.7855
2008-04-11 11:20:00,28.38,28.41,28.36,28.41,41268.67499387705,10.1434,10.1541,10.1362,10.1541,41268.675
2008-04-11 11:25:00,28.4,28.43,28.37,28.37,88048.00391868723,10.1505,10.1613,10.1398,10.1398,88048.0039
2008-04-11 11:30:00,28.37,28.39,28.34,28.39,110213.07861866274,10.1398,10.147,10.1291,10.147,110213.0786
2008-04-11 11:35:00,28.39,28.47,28.39,28.46,66005.38819495469,10.147,10.1756,10.147,10.172,66005.3882
2008-04-11 11:40:00,28.46,28.48,28.44,28.47,34288.513348028406,10.172,10.1791,10.1648,10.1756,34288.5133
2008-04-11 11:45:00,28.47,28.48,28.43,28.45,56576.04702424687,10.1756,10.1791,10.1613,10.1684,56576.047
2008-04-11 11:50:00,28.46,28.46,28.4,28.41,34900.8082292432,10.172,10.172,10.1505,10.1541,34900.8082
2008-04-11 11:55:00,28.4,28.41,28.34,28.34,36247.856967915744,10.1505,10.1541,10.1291,10.1291,36247.857
2008-04-11 12:00:00,28.35,28.38,28.32,28.36,21185.40289003184,10.1327,10.1434,10.1219,10.1362,21185.4029
2008-04-11 12:05:00,28.36,28.37,28.3,28.32,28532.94146460936,10.1362,10.1398,10.1148,10.1219,28532.9415
2008-04-11 12:10:00,28.31,28.32,28.3,28.31,11878.520695566984,10.1184,10.1219,10.1148,10.1184,11878.5207
2008-04-11 12:15:00,28.31,28.33,28.3,28.32,35268.185157972075,10.1184,10.1255,10.1148,10.1219,35268.1852
2008-04-11 12:20:00,28.32,28.32,28.22,28.23,21062.94391378888,10.1219,10.1219,10.0862,10.0898,21062.9439
2008-04-11 12:25:00,28.23,28.24,28.19,28.21,28043.10555963752,10.0898,10.0934,10.0755,10.0826,28043.1056
2008-04-11 12:30:00,28.21,28.27,28.21,28.27,19226.0592701445,10.0826,10.1041,10.0826,10.1041,19226.0593
2008-04-11 12:35:00,28.28,28.29,28.26,28.26,19593.436198873376,10.1077,10.1112,10.1005,10.1005,19593.4362
2008-04-11 12:40:00,28.25,28.27,28.24,28.25,43962.77247122214,10.0969,10.1041,10.0934,10.0969,43962.7725
2008-04-11 12:45:00,28.25,28.3,28.25,28.3,28043.10555963752,10.0969,10.1148,10.0969,10.1148,28043.1056
2008-04-11 12:50:00,28.3,28.31,28.28,28.31,35145.726181729115,10.1148,10.1184,10.1077,10.1184,35145.7262
2008-04-11 12:55:00,28.31,28.39,28.3,28.38,30737.20303698261,10.1184,10.147,10.1148,10.1434,30737.203
2008-04-11 13:00:00,28.38,28.39,28.3,28.35,34043.59539554249,10.1434,10.147,10.1148,10.1327,34043.5954
2008-04-11 13:05:00,28.34,28.34,28.3,28.31,52657.3597844722,10.1291,10.1291,10.1148,10.1184,52657.3598
2008-04-11 13:10:00,28.33,28.36,28.31,28.36,35635.56208670095,10.1255,10.1362,10.1184,10.1362,35635.5621
2008-04-11 13:15:00,28.36,28.43,28.35,28.43,41513.592946362965,10.1362,10.1613,10.1327,10.1613,41513.5929
2008-04-11 13:20:00,28.43,28.43,28.36,28.38,30859.662013225567,10.1613,10.1613,10.1362,10.1434,30859.662
2008-04-11 13:25:00,28.38,28.39,28.35,28.36,30982.120989468527,10.1434,10.147,10.1327,10.1362,30982.121
2008-04-11 13:30:00,28.36,28.38,28.35,28.37,39064.41342150379,10.1362,10.1434,10.1327,10.1398,39064.4134
2008-04-11 13:35:00,28.37,28.38,28.25,28.3,32819.0056331129,10.1398,10.1434,10.0969,10.1148,32819.0056
2008-04-11 13:40:00,28.3,28.33,28.3,28.3,18858.682341415624,10.1148,10.1255,10.1148,10.1148,18858.6823
2008-04-11 13:45:00,28.3,28.3,28.27,28.27,10286.554004408525,10.1148,10.1148,10.1041,10.1041,10286.554
2008-04-11 13:50:00,28.27,28.3,28.27,28.29,15307.372030369825,10.1041,10.1148,10.1041,10.1112,15307.372
2008-04-11 13:55:00,28.29,28.33,28.29,28.32,47024.2468772961,10.1112,10.1255,10.1112,10.1219,47024.2469
2008-04-11 14:00:00,28.31,28.32,28.29,28.29,24736.71320107764,10.1184,10.1219,10.1112,10.1112,24736.7132
2008-04-11 14:05:00,28.3,28.31,28.27,28.3,24491.79524859172,10.1148,10.1184,10.1041,10.1148,24491.7952
2008-04-11 14:10:00,28.3,28.3,28.26,28.28,37962.28263531717,10.1148,10.1148,10.1005,10.1077,37962.2826
2008-04-11 14:15:00,28.28,28.33,28.27,28.33,35758.02106294391,10.1077,10.1255,10.1041,10.1255,35758.0211
2008-04-11 14:20:00,28.33,28.34,28.3,28.32,28410.4824883664,10.1255,10.1291,10.1148,10.1219,28410.4825
2008-04-11 14:25:00,28.32,28.41,28.32,28.39,32084.25177565516,10.1219,10.1541,10.1219,10.147,32084.2518
2008-04-11 14:30:00,28.39,28.41,28.38,28.39,42615.7237325496,10.147,10.1541,10.1434,10.147,42615.7237
2008-04-11 14:35:00,28.39,28.41,28.38,28.38,23879.500367376928,10.147,10.1541,10.1434,10.1434,23879.5004
2008-04-11 14:40:00,28.39,28.4,28.34,28.34,26328.679892236098,10.147,10.1505,10.1291,10.1291,26328.6799
2008-04-11 14:45:00,28.34,28.4,28.34,28.39,27308.351702179767,10.1291,10.1505,10.1291,10.147,27308.3517
2008-04-11 14:50:00,28.39,28.45,28.39,28.43,50820.47514082782,10.147,10.1684,10.147,10.1613,50820.4751
2008-04-11 14:55:00,28.43,28.44,28.36,28.37,42125.88782757776,10.1613,10.1648,10.1362,10.1398,42125.8878
2008-04-11 15:00:00,28.37,28.37,28.3,28.34,60984.570168993385,10.1398,10.1398,10.1148,10.1291,60984.5702
2008-04-11 15:05:00,28.34,28.36,28.32,28.34,170830.27185892724,10.1291,10.1362,10.1219,10.1291,170830.2719
2008-04-11 15:10:00,28.34,28.38,28.34,28.35,58290.47269164829,10.1291,10.1434,10.1291,10.1327,58290.4727
2008-04-11 15:15:00,28.36,28.39,28.34,28.38,61596.86505020817,10.1362,10.147,10.1291,10.1434,61596.8651
2008-04-11 15:20:00,28.38,28.4,28.36,28.38,47514.082782267935,10.1434,10.1505,10.1362,10.1434,47514.0828
2008-04-11 15:25:00,28.38,28.49,28.38,28.46,75802.10629439137,10.1434,10.1827,10.1434,10.172,75802.1063
2008-04-11 15:30:00,28.45,28.46,28.39,28.4,84864.07053637032,10.1684,10.172,10.147,10.1505,84864.0705
2008-04-11 15:35:00,28.4,28.41,28.32,28.32,120989.4685280431,10.1505,10.1541,10.1219,10.1219,120989.4685
2008-04-11 15:40:00,28.32,28.32,28.25,28.25,97109.96816066618,10.1219,10.1219,10.0969,10.0969,97109.9682
2008-04-11 15:45:00,28.25,28.3,28.25,28.29,76904.237080578,10.0969,10.1148,10.0969,10.1112,76904.2371
2008-04-11 15:50:00,28.28,28.3,28.26,28.3,105192.26059270144,10.1077,10.1148,10.1005,10.1148,105192.2606
2008-04-11 15:55:00,28.3,28.32,28.29,28.32,115601.27357335293,10.1148,10.1219,10.1112,10.1219,115601.2736
2008-04-14 09:30:00,28.21,28.37,28.12,28.37,59270.14450159196,10.0826,10.1398,10.0505,10.1398,59270.1445
2008-04-14 09:35:00,28.39,28.42,28.35,28.36,55228.99828557433,10.147,10.1577,10.1327,10.1362,55228.9983
2008-04-14 09:40:00,28.36,28.37,28.22,28.3,60249.81631153563,10.1362,10.1398,10.0862,10.1148,60249.8163
2008-04-14 09:45:00,28.31,28.47,28.3,28.47,60249.81631153563,10.1184,10.1756,10.1148,10.1756,60249.8163
2008-04-14 09:50:00,28.46,28.53,28.4,28.42,69679.15748224345,10.172,10.197,10.1505,10.1577,69679.1575
2008-04-14 09:55:00,28.42,28.5,28.41,28.47,46411.95199608131,10.1577,10.1863,10.1541,10.1756,46411.952
2008-04-14 10:00:00,28.47,28.57,28.45,28.57,37472.446730345335,10.1756,10.2113,10.1684,10.2113,37472.4467
2008-04-14 10:05:00,28.56,28.58,28.47,28.47,57800.636786676456,10.2077,10.2149,10.1756,10.1756,57800.6368
2008-04-14 10:10:00,28.46,28.54,28.44,28.51,42370.80578006368,10.172,10.2006,10.1648,10.1899,42370.8058
2008-04-14 10:15:00,28.51,28.56,28.5,28.5,50698.016164584864,10.1899,10.2077,10.1863,10.1863,50698.0162
2008-04-14 10:20:00,28.5,28.53,28.45,28.47,36002.93901542983,10.1863,10.197,10.1684,10.1756,36002.939
2008-04-14 10:25:00,28.47,28.52,28.47,28.52,28532.94146460936,10.1756,10.1934,10.1756,10.1934,28532.9415
2008-04-14 10:30:00,28.52,28.56,28.52,28.56,24491.79524859172,10.1934,10.2077,10.1934,10.2077,24491.7952
2008-04-14 10:35:00,28.56,28.59,28.56,28.59,93191.2809208915,10.2077,10.2185,10.2077,10.2185,93191.2809
2008-04-14 10:40:00,28.58,28.69,28.58,28.68,72495.71393583149,10.2149,10.2542,10.2149,10.2506,72495.7139
2008-04-14 10:45:00,28.67,28.69,28.65,28.68,37227.52877785941,10.247,10.2542,10.2399,10.2506,37227.5288
2008-04-14 10:50:00,28.69,28.69,28.64,28.65,20205.731080088168,10.2542,10.2542,10.2363,10.2399,20205.7311
2008-04-14 10:55:00,28.63,28.67,28.6,28.64,63556.20867009551,10.2327,10.247,10.222,10.2363,63556.2087
2008-04-14 11:00:00,28.64,28.66,28.61,28.61,25104.090129806515,10.2363,10.2435,10.2256,10.2256,25104.0901
2008-04-14 11:05:00,28.61,28.63,28.6,28.61,32084.25177565516,10.2256,10.2327,10.222,10.2256,32084.2518
2008-04-14 11:10:00,28.61,28.63,28.61,28.61,41513.592946362965,10.2256,10.2327,10.2256,10.2256,41513.5929
2008-04-14 11:15:00,28.61,28.62,28.56,28.56,28777.85941709527,10.2256,10.2292,10.2077,10.2077,28777.8594
2008-04-14 11:20:00,28.57,28.62,28.54,28.61,47391.62380602498,10.2113,10.2292,10.2006,10.2256,47391.6238
2008-04-14 11:25:00,28.61,28.62,28.54,28.56,55963.75214303208,10.2256,10.2292,10.2006,10.2077,55963.7521
2008-04-14 11:30:00,28.56,28.58,28.56,28.58,23757.041391133967,10.2077,10.2149,10.2077,10.2149,23757.0414
2008-04-14 11:35:00,28.58,28.58,28.51,28.52,26451.13886847905,10.2149,10.2149,10.1899,10.1934,26451.1389
2008-04-14 11:40:00,28.52,28.56,28.52,28.56,12490.815576781775,10.1934,10.2077,10.1934,10.2077,12490.8156
2008-04-14 11:45:00,28.55,28.56,28.52,28.56,13470.487386725446,10.2042,10.2077,10.1934,10.2077,13470.4874
2008-04-14 11:50:00,28.56,28.56,28.52,28.52,17511.63360274308,10.2077,10.2077,10.1934,10.1934,17511.6336
2008-04-14 11:55:00,28.52,28.59,28.52,28.58,18123.928483957872,10.1934,10.2185,10.1934,10.2149,18123.9285
2008-04-14 12:00:00,28.58,28.63,28.57,28.6,19593.436198873376,10.2149,10.2327,10.2113,10.222,19593.4362
2008-04-14 12:05:00,28.61,28.62,28.56,28.59,21307.8618662748,10.2256,10.2292,10.2077,10.2185,21307.8619
2008-04-14 12:10:00,28.58,28.61,28.58,28.59,9674.25912319373,10.2149,10.2256,10.2149,10.2185,9674.2591
2008-04-14 12:15:00,28.59,28.61,28.56,28.58,15797.20793534166,10.2185,10.2256,10.2077,10.2149,15797.2079
2008-04-14 12:20:00,28.58,28.6,28.56,28.59,12735.733529267694,10.2149,10.222,10.2077,10.2185,12735.7335
2008-04-14 12:25:00,28.59,28.69,28.58,28.69,42493.26475630664,10.2185,10.2542,10.2149,10.2542,42493.2648
2008-04-14 12:30:00,28.69,28.7,28.68,28.7,25471.46705853539,10.2542,10.2578,10.2506,10.2578,25471.4671
2008-04-14 12:35:00,28.7,28.74,28.66,28.66,41880.96987509184,10.2578,10.2721,10.2435,10.2435,41880.9699
2008-04-14 12:40:00,28.66,28.72,28.65,28.71,32696.546656869945,10.2435,10.2649,10.2399,10.2613,32696.5467
2008-04-14 12:45:00,28.71,28.77,28.71,28.76,36737.69287288758,10.2613,10.2828,10.2613,10.2792,36737.6929
2008-04-14 12:50:00,28.76,28.79,28.76,28.78,20818.025961302963,10.2792,10.2899,10.2792,10.2864,20818.026
2008-04-14 12:55:00,28.77,28.79,28.76,28.78,11266.22581435219,10.2828,10.2899,10.2792,10.2864,11266.2258
2008-04-14 13:00:00,28.78,28.79,28.74,28.75,24491.79524859172,10.2864,10.2899,10.2721,10.2756,24491.7952
2008-04-14 13:05:00,28.75,28.77,28.74,28.75,10409.01298065148,10.2756,10.2828,10.2721,10.2756,10409.013
2008-04-14 13:10:00,28.77,28.8,28.73,28.74,25838.843987264263,10.2828,10.2935,10.2685,10.2721,25838.844
2008-04-14 13:15:00,28.73,28.74,28.65,28.65,23389.664462405093,10.2685,10.2721,10.2399,10.2399,23389.6645
2008-04-14 13:20:00,28.65,28.7,28.64,28.7,17756.551555228998,10.2399,10.2578,10.2363,10.2578,17756.5516
2008-04-14 13:25:00,28.7,28.7,28.63,28.65,26328.679892236098,10.2578,10.2578,10.2327,10.2399,26328.6799
2008-04-14 13:30:00,28.64,28.65,28.63,28.64,11388.684790595147,10.2363,10.2399,10.2327,10.2363,11388.6848
2008-04-14 13:35:00,28.63,28.64,28.61,28.62,47881.45971099681,10.2327,10.2363,10.2256,10.2292,47881.4597
2008-04-14 13:40:00,28.62,28.63,28.56,28.6,23634.58241489101,10.2292,10.2327,10.2077,10.222,23634.5824
2008-04-14 13:45:00,28.61,28.61,28.57,28.57,28043.10555963752,10.2256,10.2256,10.2113,10.2113,28043.1056
2008-04-14 13:50:00,28.59,28.61,28.57,28.61,48983.59049718344,10.2185,10.2256,10.2113,10.2256,48983.5905
2008-04-14 13:55:00,28.6,28.61,28.57,28.61,33921.13641929953,10.222,10.2256,10.2113,10.2256,33921.1364
2008-04-14 14:00:00,28.6,28.62,28.57,28.58,29145.236345824145,10.222,10.2292,10.2113,10.2149,29145.2363
2008-04-14 14:05:00,28.58,28.59,28.55,28.57,38941.95444526083,10.2149,10.2185,10.2042,10.2113,38941.9544
2008-04-14 14:10:00,28.57,28.65,28.56,28.58,63188.83174136664,10.2113,10.2399,10.2077,10.2149,63188.8317
2008-04-14 14:15:00,28.57,28.61,28.56,28.59,58412.93166789125,10.2113,10.2256,10.2077,10.2185,58412.9317
2008-04-14 14:20:00,28.58,28.66,28.57,28.66,54249.32647563066,10.2149,10.2435,10.2113,10.2435,54249.3265
2008-04-14 14:25:00,28.66,28.66,28.59,28.61,92701.44501591966,10.2435,10.2435,10.2185,10.2256,92701.445
2008-04-14 14:30:00,28.62,28.67,28.59,28.66,66862.6010286554,10.2292,10.247,10.2185,10.2435,66862.601
2008-04-14 14:35:00,28.66,28.69,28.65,28.69,30737.20303698261,10.2435,10.2542,10.2399,10.2542,30737.203
2008-04-14 14:40:00,28.68,28.71,28.65,28.65,31839.33382316924,10.2506,10.2613,10.2399,10.2399,31839.3338
2008-04-14 14:45:00,28.65,28.65,28.62,28.62,54126.8674993877,10.2399,10.2399,10.2292,10.2292,54126.8675
2008-04-14 14:50:00,28.62,28.62,28.57,28.58,39186.87239774675,10.2292,10.2292,10.2113,10.2149,39186.8724
2008-04-14 14:55:00,28.57,28.59,28.56,28.58,32084.25177565516,10.2113,10.2185,10.2077,10.2149,32084.2518
2008-04-14 15:00:00,28.58,28.61,28.58,28.61,43840.31349497918,10.2149,10.2256,10.2149,10.2256,43840.3135
2008-04-14 15:05:00,28.6,28.6,28.56,28.59,51555.22899828557,10.222,10.222,10.2077,10.2185,51555.229
2008-04-14 15:10:00,28.59,28.59,28.56,28.57,67229.97795738427,10.2185,10.2185,10.2077,10.2113,67229.978
2008-04-14 15:15:00,28.56,28.6,28.56,28.6,24124.418319862845,10.2077,10.222,10.2077,10.222,24124.4183
2008-04-14 15:20:00,28.59,28.65,28.59,28.61,33676.21846681362,10.2185,10.2399,10.2185,10.2256,33676.2185
2008-04-14 15:25:00,28.61,28.63,28.59,28.61,56698.50600048983,10.2256,10.2327,10.2185,10.2256,56698.506
2008-04-14 15:30:00,28.61,28.63,28.56,28.63,82047.51408278226,10.2256,10.2327,10.2077,10.2327,82047.5141
2008-04-14 15:35:00,28.63,28.64,28.59,28.61,60739.65221650746,10.2327,10.2363,10.2185,10.2256,60739.6522
2008-04-14 15:40:00,28.62,28.72,28.61,28.72,239529.75753122705,10.2292,10.2649,10.2256,10.2649,239529.7575
2008-04-14 15:45:00,28.71,28.74,28.71,28.74,150991.91770756795,10.2613,10.2721,10.2613,10.2721,150991.9177
2008-04-14 15:50:00,28.74,28.74,28.63,28.64,391378.8880724957,10.2721,10.2721,10.2327,10.2363,391378.8881
2008-04-14 15:55:00,28.65,28.68,28.63,28.67,336149.8897869214,10.2399,10.2506,10.2327,10.247,336149.8898
2008-04-15 09:30:00,28.74,28.97,28.74,28.87,56698.50600048983,10.2721,10.3543,10.2721,10.3185,56698.506
2008-04-15 09:35:00,28.87,28.89,28.8,28.83,19103.60029390154,10.3185,10.3257,10.2935,10.3042,19103.6003
2008-04-15 09:40:00,28.83,28.94,28.83,28.89,40289.00318393338,10.3042,10.3435,10.3042,10.3257,40289.0032
2008-04-15 09:45:00,28.89,28.9,28.74,28.78,41023.75704139113,10.3257,10.3292,10.2721,10.2864,41023.757
2008-04-15 09:50:00,28.77,28.79,28.65,28.67,61351.94709772226,10.2828,10.2899,10.2399,10.247,61351.9471
2008-04-15 09:55:00,28.69,28.77,28.69,28.75,55106.53930933137,10.2542,10.2828,10.2542,10.2756,55106.5393
2008-04-15 10:00:00,28.74,28.83,28.74,28.82,58412.93166789125,10.2721,10.3042,10.2721,10.3007,58412.9317
2008-04-15 10:05:00,28.83,28.83,28.73,28.74,37227.52877785941,10.3042,10.3042,10.2685,10.2721,37227.5288
2008-04-15 10:10:00,28.74,28.75,28.68,28.68,49473.42640215527,10.2721,10.2756,10.2506,10.2506,49473.4264
2008-04-15 10:15:00,28.68,28.74,28.67,28.74,38697.03649277492,10.2506,10.2721,10.247,10.2721,38697.0365
2008-04-15 10:20:00,28.74,28.81,28.74,28.76,46901.78790105315,10.2721,10.2971,10.2721,10.2792,46901.7879
2008-04-15 10:25:00,28.74,28.78,28.73,28.76,42493.26475630664,10.2721,10.2864,10.2685,10.2792,42493.2648
2008-04-15 10:30:00,28.77,28.81,28.75,28.8,35268.185157972075,10.2828,10.2971,10.2756,10.2935,35268.1852
2008-04-15 10:35:00,28.79,28.79,28.7,28.7,43105.55963752143,10.2899,10.2899,10.2578,10.2578,43105.5596
2008-04-15 10:40:00,28.7,28.71,28.62,28.65,66005.38819495469,10.2578,10.2613,10.2292,10.2399,66005.3882
2008-04-15 10:45:00,28.65,28.65,28.61,28.63,38207.20058780308,10.2399,10.2399,10.2256,10.2327,38207.2006
2008-04-15 10:50:00,28.63,28.67,28.59,28.61,56453.58804800391,10.2327,10.247,10.2185,10.2256,56453.588
2008-04-15 10:55:00,28.61,28.72,28.61,28.72,35268.185157972075,10.2256,10.2649,10.2256,10.2649,35268.1852
2008-04-15 11:00:00,28.72,28.73,28.67,28.67,53881.949546901786,10.2649,10.2685,10.247,10.247,53881.9495
2008-04-15 11:05:00,28.67,28.67,28.56,28.57,36982.6108253735,10.247,10.247,10.2077,10.2113,36982.6108
2008-04-15 11:10:00,28.57,28.6,28.47,28.47,53024.73671320108,10.2113,10.222,10.1756,10.1756,53024.7367
2008-04-15 11:15:00,28.47,28.55,28.46,28.52,36125.397991672784,10.1756,10.2042,10.172,10.1934,36125.398
2008-04-15 11:20:00,28.52,28.56,28.5,28.55,22287.533676218467,10.1934,10.2077,10.1863,10.2042,22287.5337
2008-04-15 11:25:00,28.55,28.56,28.48,28.48,25961.302963507223,10.2042,10.2077,10.1791,10.1791,25961.303
2008-04-15 11:30:00,28.47,28.53,28.47,28.52,31716.87484692628,10.1756,10.197,10.1756,10.1934,31716.8748
2008-04-15 11:35:00,28.52,28.56,28.48,28.55,24981.63115356356,10.1934,10.2077,10.1791,10.2042,24981.6312
2008-04-15 11:40:00,28.55,28.62,28.53,28.61,24124.418319862845,10.2042,10.2292,10.197,10.2256,24124.4183
2008-04-15 11:45:00,28.61,28.64,28.61,28.63,13837.864315454322,10.2256,10.2363,10.2256,10.2327,13837.8643
2008-04-15 11:50:00,28.64,28.66,28.61,28.61,20328.19005633113,10.2363,10.2435,10.2256,10.2256,20328.1901
2008-04-15 11:55:00,28.62,28.63,28.6,28.61,27430.810678422728,10.2292,10.2327,10.222,10.2256,27430.8107
2008-04-15 12:00:00,28.61,28.62,28.61,28.62,14082.78226794024,10.2256,10.2292,10.2256,10.2292,14082.7823
2008-04-15 12:05:00,28.61,28.63,28.6,28.62,16899.338721528286,10.2256,10.2327,10.222,10.2292,16899.3387
2008-04-15 12:10:00,28.62,28.66,28.61,28.66,14939.995101640949,10.2292,10.2435,10.2256,10.2435,14939.9951
2008-04-15 12:15:00,28.66,28.7,28.66,28.7,21675.238795003672,10.2435,10.2578,10.2435,10.2578,21675.2388
2008-04-15 12:20:00,28.7,28.73,28.7,28.72,44085.2314474651,10.2578,10.2685,10.2578,10.2649,44085.2314
2008-04-15 12:25:00,28.72,28.74,28.71,28.74,25226.54910604947,10.2649,10.2721,10.2613,10.2721,25226.5491
2008-04-15 12:30:00,28.74,28.74,28.68,28.68,26940.974773450893,10.2721,10.2721,10.2506,10.2506,26940.9748
2008-04-15 12:35:00,28.68,28.71,28.67,28.71,13103.11045799657,10.2506,10.2613,10.247,10.2613,13103.1105
2008-04-15 12:40:00,28.71,28.73,28.7,28.7,20450.649032574085,10.2613,10.2685,10.2578,10.2578,20450.649
2008-04-15 12:45:00,28.71,28.75,28.71,28.72,46289.49301983835,10.2613,10.2756,10.2613,10.2649,46289.493
2008-04-15 12:50:00,28.73,28.77,28.72,28.76,52289.98285574332,10.2685,10.2828,10.2649,10.2792,52289.9829
2008-04-15 12:55:00,28.77,28.78,28.76,28.77,19226.0592701445,10.2828,10.2864,10.2792,10.2828,19226.0593
2008-04-15 13:00:00,28.78,28.78,28.74,28.76,36125.397991672784,10.2864,10.2864,10.2721,10.2792,36125.398
2008-04-15 13:05:00,28.76,28.78,28.74,28.74,41023.75704139113,10.2792,10.2864,10.2721,10.2721,41023.757
2008-04-15 13:10:00,28.75,28.79,28.74,28.78,28777.85941709527,10.2756,10.2899,10.2721,10.2864,28777.8594
2008-04-15 13:15:00,28.78,28.78,28.75,28.76,43350.477590007344,10.2864,10.2864,10.2756,10.2792,43350.4776
2008-04-15 13:20:00,28.76,28.85,28.76,28.84,82537.3499877541,10.2792,10.3114,10.2792,10.3078,82537.35
2008-04-15 13:25:00,28.84,28.88,28.83,28.88,29757.53122703894,10.3078,10.3221,10.3042,10.3221,29757.5312
2008-04-15 13:30:00,28.87,28.89,28.87,28.88,26206.22091599314,10.3185,10.3257,10.3185,10.3221,26206.2209
2008-04-15 13:35:00,28.88,28.9,28.82,28.85,52045.06490325741,10.3221,10.3292,10.3007,10.3114,52045.0649
2008-04-15 13:40:00,28.84,28.88,28.82,28.87,47391.62380602498,10.3078,10.3221,10.3007,10.3185,47391.6238
2008-04-15 13:45:00,28.87,28.94,28.87,28.92,66127.84717119765,10.3185,10.3435,10.3185,10.3364,66127.8472
2008-04-15 13:50:00,28.93,28.93,28.9,28.91,21675.238795003672,10.34,10.34,10.3292,10.3328,21675.2388
2008-04-15 13:55:00,28.92,28.92,28.89,28.9,18613.764388929707,10.3364,10.3364,10.3257,10.3292,18613.7644
2008-04-15 14:00:00,28.9,28.91,28.88,28.91,28777.85941709527,10.3292,10.3328,10.3221,10.3328,28777.8594
2008-04-15 14:05:00,28.9,28.94,28.9,28.92,53881.949546901786,10.3292,10.3435,10.3292,10.3364,53881.9495
2008-04-15 14:10:00,28.92,28.96,28.91,28.95,61596.86505020817,10.3364,10.3507,10.3328,10.3471,61596.8651
2008-04-15 14:15:00,28.95,28.96,28.92,28.92,25104.090129806515,10.3471,10.3507,10.3364,10.3364,25104.0901
2008-04-15 14:20:00,28.92,28.95,28.92,28.92,41391.133970120005,10.3364,10.3471,10.3364,10.3364,41391.134
2008-04-15 14:25:00,28.92,28.95,28.92,28.92,34288.513348028406,10.3364,10.3471,10.3364,10.3364,34288.5133
2008-04-15 14:30:00,28.92,28.99,28.92,28.96,70168.99338721528,10.3364,10.3614,10.3364,10.3507,70168.9934
2008-04-15 14:35:00,28.96,28.99,28.96,28.97,39554.24932647563,10.3507,10.3614,10.3507,10.3543,39554.2493
2008-04-15 14:40:00,28.98,28.98,28.93,28.93,41636.051922605926,10.3578,10.3578,10.34,10.34,41636.0519
2008-04-15 14:45:00,28.94,28.96,28.92,28.94,40166.54420769042,10.3435,10.3507,10.3364,10.3435,40166.5442
2008-04-15 14:50:00,28.93,28.96,28.87,28.89,76536.86015184912,10.34,10.3507,10.3185,10.3257,76536.8602
2008-04-15 14:55:00,28.88,28.91,28.87,28.9,47391.62380602498,10.3221,10.3328,10.3185,10.3292,47391.6238
2008-04-15 15:00:00,28.9,28.95,28.9,28.95,38329.65956404605,10.3292,10.3471,10.3292,10.3471,38329.6596
2008-04-15 15:05:00,28.95,28.99,28.95,28.96,77149.15503306391,10.3471,10.3614,10.3471,10.3507,77149.155
2008-04-15 15:10:00,28.96,28.99,28.96,28.96,55473.91623806024,10.3507,10.3614,10.3507,10.3507,55473.9162
2008-04-15 15:15:00,28.96,28.98,28.95,28.97,42738.18270879255,10.3507,10.3578,10.3471,10.3543,42738.1827
2008-04-15 15:20:00,28.98,29.0,28.97,28.98,58657.84962037717,10.3578,10.365,10.3543,10.3578,58657.8496
2008-04-15 15:25:00,28.97,29.02,28.96,29.0,62454.07788390889,10.3543,10.3721,10.3507,10.365,62454.0779
2008-04-15 15:30:00,29.01,29.05,28.99,29.0,75067.35243693362,10.3686,10.3829,10.3614,10.365,75067.3524
2008-04-15 15:35:00,29.0,29.01,28.96,28.98,68087.19079108498,10.365,10.3686,10.3507,10.3578,68087.1908
2008-04-15 15:40:00,28.98,28.98,28.88,28.92,247979.4268919912,10.3578,10.3578,10.3221,10.3364,247979.4269
2008-04-15 15:45:00,28.92,28.95,28.92,28.94,176218.46681361742,10.3364,10.3471,10.3364,10.3435,176218.4668
2008-04-15 15:50:00,28.94,29.06,28.91,28.98,551432.7700220426,10.3435,10.3864,10.3328,10.3578,551432.77
2008-04-15 15:55:00,28.98,29.1,28.98,29.1,335292.6769532206,10.3578,10.4007,10.3578,10.4007,335292.677
2008-04-16 09:30:00,29.22,29.32,29.06,29.27,32084.25177565516,10.4436,10.4794,10.3864,10.4615,32084.2518
2008-04-16 09:35:00,29.27,29.35,29.23,29.3,54861.621356845455,10.4615,10.4901,10.4472,10.4722,54861.6214
2008-04-16 09:40:00,29.28,29.32,29.16,29.17,59392.60347783492,10.4651,10.4794,10.4222,10.4258,59392.6035
2008-04-16 09:45:00,29.18,29.22,29.1,29.22,75067.35243693362,10.4293,10.4436,10.4007,10.4436,75067.3524
2008-04-16 09:50:00,29.23,29.26,29.07,29.09,86700.95518001469,10.4472,10.4579,10.39,10.3972,86700.9552
2008-04-16 09:55:00,29.1,29.1,29.01,29.01,60984.570168993385,10.4007,10.4007,10.3686,10.3686,60984.5702
2008-04-16 10:00:00,29.02,29.09,29.02,29.02,68577.02669605681,10.3721,10.3972,10.3721,10.3721,68577.0267
2008-04-16 10:05:00,29.03,29.14,29.02,29.14,59637.52143032084,10.3757,10.415,10.3721,10.415,59637.5214
2008-04-16 10:10:00,29.14,29.14,29.1,29.11,31471.95689444036,10.415,10.415,10.4007,10.4043,31471.9569
2008-04-16 10:15:00,29.11,29.17,29.1,29.14,64658.33945628214,10.4043,10.4258,10.4007,10.415,64658.3395
2008-04-16 10:20:00,29.15,29.22,29.14,29.19,100783.73744795492,10.4186,10.4436,10.415,10.4329,100783.7374
2008-04-16 10:25:00,29.19,29.23,29.18,29.23,185892.7259368112,10.4329,10.4472,10.4293,10.4472,185892.7259
2008-04-16 10:30:00,29.23,29.25,29.13,29.2,90987.01934851824,10.4472,10.4543,10.4115,10.4365,90987.0193
2008-04-16 10:35:00,29.21,29.36,29.21,29.36,122703.89419544452,10.44,10.4937,10.44,10.4937,122703.8942
2008-04-16 10:40:00,29.36,29.37,29.32,29.36,47024.2468772961,10.4937,10.4972,10.4794,10.4937,47024.2469
2008-04-16 10:45:00,29.36,29.37,29.27,29.28,67229.97795738427,10.4937,10.4972,10.4615,10.4651,67229.978
2008-04-16 10:50:00,29.28,29.32,29.24,29.26,44575.06735243693,10.4651,10.4794,10.4508,10.4579,44575.0674
2008-04-16 10:55:00,29.27,29.28,29.26,29.27,24124.418319862845,10.4615,10.4651,10.4579,10.4615,24124.4183
2008-04-16 11:00:00,29.28,29.36,29.27,29.35,30614.74406073965,10.4651,10.4937,10.4615,10.4901,30614.7441
2008-04-16 11:05:00,29.35,29.36,29.31,29.31,43350.477590007344,10.4901,10.4937,10.4758,10.4758,43350.4776
2008-04-16 11:10:00,29.31,29.33,29.28,29.33,56943.42395297575,10.4758,10.4829,10.4651,10.4829,56943.424
2008-04-16 11:15:00,29.33,29.33,29.32,29.32,29879.990203281897,10.4829,10.4829,10.4794,10.4794,29879.9902
2008-04-16 11:20:00,29.32,29.32,29.3,29.32,15674.7489590987,10.4794,10.4794,10.4722,10.4794,15674.749
2008-04-16 11:25:00,29.32,29.33,29.29,29.29,42860.64168503551,10.4794,10.4829,10.4686,10.4686,42860.6417
2008-04-16 11:30:00,29.28,29.29,29.19,29.23,45187.36223365172,10.4651,10.4686,10.4329,10.4472,45187.3622
2008-04-16 11:35:00,29.23,29.23,29.15,29.2,86211.11927504286,10.4472,10.4472,10.4186,10.4365,86211.1193
2008-04-16 11:40:00,29.2,29.23,29.19,29.23,74332.59857947587,10.4365,10.4472,10.4329,10.4472,74332.5986
2008-04-16 11:45:00,29.22,29.23,29.2,29.2,239652.21650747,10.4436,10.4472,10.4365,10.4365,239652.2165
2008-04-16 11:50:00,29.2,29.23,29.16,29.17,109233.40680871908,10.4365,10.4472,10.4222,10.4258,109233.4068
2008-04-16 11:55:00,29.16,29.21,29.15,29.21,51677.687974528526,10.4222,10.44,10.4186,10.44,51677.688
2008-04-16 12:00:00,29.2,29.22,29.18,29.19,33921.13641929953,10.4365,10.4436,10.4293,10.4329,33921.1364
2008-04-16 12:05:00,29.19,29.19,29.17,29.18,21920.15674748959,10.4329,10.4329,10.4258,10.4293,21920.1567
2008-04-16 12:10:00,29.19,29.19,29.13,29.14,93436.1988733774,10.4329,10.4329,10.4115,10.415,93436.1989
2008-04-16 12:15:00,29.14,29.23,29.14,29.2,84864.07053637032,10.415,10.4472,10.415,10.4365,84864.0705
2008-04-16 12:20:00,29.2,29.28,29.08,29.23,109845.70168993386,10.4365,10.4651,10.3936,10.4472,109845.7017
2008-04-16 12:25:00,29.23,29.28,29.23,29.28,35145.726181729115,10.4472,10.4651,10.4472,10.4651,35145.7262
2008-04-16 12:30:00,29.28,29.28,29.25,29.26,13470.487386725446,10.4651,10.4651,10.4543,10.4579,13470.4874
2008-04-16 12:35:00,29.25,29.25,29.23,29.23,54984.08033308841,10.4543,10.4543,10.4472,10.4472,54984.0803
2008-04-16 12:40:00,29.23,29.23,29.19,29.2,146216.01763409257,10.4472,10.4472,10.4329,10.4365,146216.0176
2008-04-16 12:45:00,29.2,29.23,29.19,29.23,41636.051922605926,10.4365,10.4472,10.4329,10.4472,41636.0519
2008-04-16 12:50:00,29.23,29.23,29.22,29.22,46289.49301983835,10.4472,10.4472,10.4436,10.4436,46289.493
2008-04-16 12:55:00,29.23,29.23,29.19,29.23,51677.687974528526,10.4472,10.4472,10.4329,10.4472,51677.688
2008-04-16 13:00:00,29.23,29.24,29.18,29.24,83639.48077394073,10.4472,10.4508,10.4293,10.4508,83639.4808
2008-04-16 13:05:00,29.25,29.28,29.22,29.23,115846.19152583885,10.4543,10.4651,10.4436,10.4472,115846.1915
2008-04-16 13:10:00,29.23,29.23,29.2,29.23,103722.75287778594,10.4472,10.4472,10.4365,10.4472,103722.7529
2008-04-16 13:15:00,29.23,29.23,29.19,29.23,110457.99657114866,10.4472,10.4472,10.4329,10.4472,110457.9966
2008-04-16 13:20:00,29.23,29.23,29.2,29.21,77516.53196179279,10.4472,10.4472,10.4365,10.44,77516.532
2008-04-16 13:25:00,29.21,29.23,29.19,29.21,56331.12907176096,10.44,10.4472,10.4329,10.44,56331.1291
2008-04-16 13:30:00,29.21,29.21,29.14,29.14,114376.68381092334,10.44,10.44,10.415,10.415,114376.6838
2008-04-16 13:35:00,29.14,29.2,29.14,29.19,46779.32892481019,10.415,10.4365,10.415,10.4329,46779.3289
2008-04-16 13:40:00,29.19,29.2,29.14,29.17,53269.65466568699,10.4329,10.4365,10.415,10.4258,53269.6547
2008-04-16 13:45:00,29.18,29.19,29.15,29.17,55351.45726181729,10.4293,10.4329,10.4186,10.4258,55351.4573
2008-04-16 13:50:00,29.16,29.18,29.1,29.1,96987.5091844232,10.4222,10.4293,10.4007,10.4007,96987.5092
2008-04-16 13:55:00,29.11,29.14,29.09,29.1,57188.34190546167,10.4043,10.415,10.3972,10.4007,57188.3419
2008-04-16 14:00:00,29.1,29.1,29.02,29.02,124173.40191036,10.4007,10.4007,10.3721,10.3721,124173.4019
2008-04-16 14:05:00,29.03,29.08,28.98,28.98,153563.55620867008,10.3757,10.3936,10.3578,10.3578,153563.5562
2008-04-16 14:10:00,28.99,29.0,28.97,28.99,79230.95762919422,10.3614,10.365,10.3543,10.3614,79230.9576
2008-04-16 14:15:00,28.99,29.0,28.97,28.99,121479.30443301491,10.3614,10.365,10.3543,10.3614,121479.3044
2008-04-16 14:20:00,28.99,29.05,28.94,29.04,219936.32133235363,10.3614,10.3829,10.3435,10.3793,219936.3213
2008-04-16 14:25:00,29.05,29.16,29.05,29.16,143154.5432280186,10.3829,10.4222,10.3829,10.4222,143154.5432
2008-04-16 14:30:00,29.17,29.26,29.17,29.24,281410.7274063189,10.4258,10.4579,10.4258,10.4508,281410.7274
2008-04-16 14:35:00,29.24,29.25,29.19,29.19,59882.43938280676,10.4508,10.4543,10.4329,10.4329,59882.4394
2008-04-16 14:40:00,29.19,29.23,29.19,29.21,94783.24761204996,10.4329,10.4472,10.4329,10.44,94783.2476
2008-04-16 14:45:00,29.21,29.26,29.21,29.23,121479.30443301491,10.44,10.4579,10.44,10.4472,121479.3044
2008-04-16 14:50:00,29.23,29.25,29.22,29.23,195689.44403624785,10.4472,10.4543,10.4436,10.4472,195689.444
2008-04-16 14:55:00,29.23,29.23,29.16,29.16,199118.29537105068,10.4472,10.4472,10.4222,10.4222,199118.2954
2008-04-16 15:00:00,29.16,29.2,29.13,29.15,110213.07861866274,10.4222,10.4365,10.4115,10.4186,110213.0786
2008-04-16 15:05:00,29.15,29.19,29.14,29.15,235611.0702914524,10.4186,10.4329,10.415,10.4186,235611.0703
2008-04-16 15:10:00,29.16,29.19,29.14,29.14,91476.85525349008,10.4222,10.4329,10.415,10.415,91476.8553
2008-04-16 15:15:00,29.15,29.16,29.1,29.11,155522.89982855742,10.4186,10.4222,10.4007,10.4043,155522.8998
2008-04-16 15:20:00,29.1,29.12,29.1,29.12,78006.36786676463,10.4007,10.4079,10.4007,10.4079,78006.3679
2008-04-16 15:25:00,29.11,29.18,29.11,29.14,127847.17119764876,10.4043,10.4293,10.4043,10.415,127847.1712
2008-04-16 15:30:00,29.14,29.16,29.14,29.15,96865.05020818026,10.415,10.4222,10.415,10.4186,96865.0502
2008-04-16 15:35:00,29.15,29.16,29.13,29.14,238672.54469752632,10.4186,10.4222,10.4115,10.415,238672.5447
2008-04-16 15:40:00,29.14,29.19,29.1,29.19,349620.3771736468,10.415,10.4329,10.4007,10.4329,349620.3772
2008-04-16 15:45:00,29.19,29.19,29.14,29.19,258265.98089639968,10.4329,10.4329,10.415,10.4329,258265.9809
2008-04-16 15:50:00,29.19,29.19,29.14,29.19,468283.1251530737,10.4329,10.4329,10.415,10.4329,468283.1252
2008-04-16 15:55:00,29.19,29.19,29.14,29.15,561596.8650502082,10.4329,10.4329,10.415,10.4186,561596.8651
2008-04-17 09:30:00,29.0,29.23,29.0,29.17,99559.14768552534,10.365,10.4472,10.365,10.4258,99559.1477
2008-04-17 09:35:00,29.16,29.24,29.15,29.24,102743.08106784229,10.4222,10.4508,10.4186,10.4508,102743.0811
2008-04-17 09:40:00,29.23,29.32,29.2,29.32,68087.19079108498,10.4472,10.4794,10.4365,10.4794,68087.1908
2008-04-17 09:45:00,29.31,29.42,29.31,29.38,153318.63825618415,10.4758,10.5151,10.4758,10.5008,153318.6383
2008-04-17 09:50:00,29.39,29.45,29.39,29.45,88905.21675238795,10.5044,10.5258,10.5044,10.5258,88905.2168
2008-04-17 09:55:00,29.45,29.54,29.44,29.54,97844.72201812392,10.5258,10.558,10.5223,10.558,97844.722
2008-04-17 10:00:00,29.54,29.54,29.41,29.44,110702.91452363458,10.558,10.558,10.5115,10.5223,110702.9145
2008-04-17 10:05:00,29.43,29.47,29.36,29.45,100538.819495469,10.5187,10.533,10.4937,10.5258,100538.8195
2008-04-17 10:10:00,29.45,29.5,29.45,29.45,98946.85280431056,10.5258,10.5437,10.5258,10.5258,98946.8528
2008-04-17 10:15:00,29.45,29.48,29.44,29.48,89639.9706098457,10.5258,10.5365,10.5223,10.5365,89639.9706
2008-04-17 10:20:00,29.49,29.61,29.48,29.57,101028.65540044084,10.5401,10.583,10.5365,10.5687,101028.6554
2008-04-17 10:25:00,29.56,29.6,29.56,29.58,62086.70095518001,10.5651,10.5794,10.5651,10.5723,62086.701
2008-04-17 10:30:00,29.58,29.58,29.5,29.56,94048.4937545922,10.5723,10.5723,10.5437,10.5651,94048.4938
2008-04-17 10:35:00,29.56,29.59,29.54,29.59,79475.87558168013,10.5651,10.5759,10.558,10.5759,79475.8756
2008-04-17 10:40:00,29.59,29.59,29.41,29.45,110457.99657114866,10.5759,10.5759,10.5115,10.5258,110457.9966
2008-04-17 10:45:00,29.45,29.54,29.44,29.54,51800.14695077149,10.5258,10.558,10.5223,10.558,51800.147
2008-04-17 10:50:00,29.54,29.55,29.37,29.37,106294.39137888806,10.558,10.5616,10.4972,10.4972,106294.3914
2008-04-17 10:55:00,29.37,29.41,29.37,29.38,93926.03477834925,10.4972,10.5115,10.4972,10.5008,93926.0348
2008-04-17 11:00:00,29.39,29.39,29.34,29.36,107763.89909380356,10.5044,10.5044,10.4865,10.4937,107763.8991
2008-04-17 11:05:00,29.36,29.38,29.32,29.33,85108.98848885622,10.4937,10.5008,10.4794,10.4829,85108.9885
2008-04-17 11:10:00,29.34,29.37,29.34,29.36,35880.48003918687,10.4865,10.4972,10.4865,10.4937,35880.48
2008-04-17 11:15:00,29.35,29.38,29.32,29.36,69189.3215772716,10.4901,10.5008,10.4794,10.4937,69189.3216
2008-04-17 11:20:00,29.37,29.37,29.33,29.35,65760.47024246877,10.4972,10.4972,10.4829,10.4901,65760.4702
2008-04-17 11:25:00,29.34,29.35,29.19,29.2,91476.85525349008,10.4865,10.4901,10.4329,10.4365,91476.8553
2008-04-17 11:30:00,29.2,29.21,29.2,29.2,75924.56527063434,10.4365,10.44,10.4365,10.4365,75924.5653
2008-04-17 11:35:00,29.21,29.29,29.19,29.27,72740.63188831741,10.44,10.4686,10.4329,10.4615,72740.6319
2008-04-17 11:40:00,29.26,29.28,29.2,29.28,59147.68552534901,10.4579,10.4651,10.4365,10.4651,59147.6855
2008-04-17 11:45:00,29.27,29.3,29.27,29.27,54739.162380602495,10.4615,10.4722,10.4615,10.4615,54739.1624
2008-04-17 11:50:00,29.28,29.28,29.26,29.28,68454.56771981386,10.4651,10.4651,10.4579,10.4651,68454.5677
2008-04-17 11:55:00,29.28,29.31,29.25,29.3,77883.90889052166,10.4651,10.4758,10.4543,10.4722,77883.9089
2008-04-17 12:00:00,29.31,29.39,29.3,29.35,109233.40680871908,10.4758,10.5044,10.4722,10.4901,109233.4068
2008-04-17 12:05:00,29.34,29.36,29.32,29.36,70291.45236345823,10.4865,10.4937,10.4794,10.4937,70291.4524
2008-04-17 12:10:00,29.36,29.37,29.32,29.36,70291.45236345823,10.4937,10.4972,10.4794,10.4937,70291.4524
2008-04-17 12:15:00,29.36,29.38,29.31,29.31,54739.162380602495,10.4937,10.5008,10.4758,10.4758,54739.1624
2008-04-17 12:20:00,29.3,29.35,29.28,29.33,38452.118540289,10.4722,10.4901,10.4651,10.4829,38452.1185
2008-04-17 12:25:00,29.33,29.34,29.32,29.32,71148.66519715895,10.4829,10.4865,10.4794,10.4794,71148.6652
2008-04-17 12:30:00,29.32,29.36,29.28,29.28,68699.48567229978,10.4794,10.4937,10.4651,10.4651,68699.4857
2008-04-17 12:35:00,29.28,29.28,29.24,29.27,38207.20058780308,10.4651,10.4651,10.4508,10.4615,38207.2006
2008-04-17 12:40:00,29.27,29.33,29.26,29.31,44819.98530492285,10.4615,10.4829,10.4579,10.4758,44819.9853
2008-04-17 12:45:00,29.3,29.31,29.24,29.28,66495.22409992652,10.4722,10.4758,10.4508,10.4651,66495.2241
2008-04-17 12:50:00,29.28,29.39,29.28,29.39,71148.66519715895,10.4651,10.5044,10.4651,10.5044,71148.6652
2008-04-17 12:55:00,29.38,29.41,29.38,29.4,44330.14939995101,10.5008,10.5115,10.5008,10.508,44330.1494
2008-04-17 13:00:00,29.4,29.4,29.34,29.36,81312.76022532451,10.508,10.508,10.4865,10.4937,81312.7602
2008-04-17 13:05:00,29.36,29.42,29.35,29.41,46656.869948567226,10.4937,10.5151,10.4901,10.5115,46656.8699
2008-04-17 13:10:00,29.41,29.43,29.35,29.35,53147.19568944403,10.5115,10.5187,10.4901,10.4901,53147.1957
2008-04-17 13:15:00,29.36,29.4,29.35,29.36,43595.39554249327,10.4937,10.508,10.4901,10.4937,43595.3955
2008-04-17 13:20:00,29.36,29.36,29.33,29.36,36737.69287288758,10.4937,10.4937,10.4829,10.4937,36737.6929
2008-04-17 13:25:00,29.36,29.38,29.35,29.37,64780.7984325251,10.4937,10.5008,10.4901,10.4972,64780.7984
2008-04-17 13:30:00,29.36,29.4,29.27,29.3,128459.46607886357,10.4937,10.508,10.4615,10.4722,128459.4661
2008-04-17 13:35:00,29.3,29.33,29.28,29.31,53637.031594415865,10.4722,10.4829,10.4651,10.4758,53637.0316
2008-04-17 13:40:00,29.31,29.37,29.3,29.32,90987.01934851824,10.4758,10.4972,10.4722,10.4794,90987.0193
2008-04-17 13:45:00,29.33,29.36,29.32,29.35,27308.351702179767,10.4829,10.4937,10.4794,10.4901,27308.3517
2008-04-17 13:50:00,29.34,29.36,29.3,29.3,36247.856967915744,10.4865,10.4937,10.4722,10.4722,36247.857
2008-04-17 13:55:00,29.31,29.31,29.23,29.24,30002.449179524858,10.4758,10.4758,10.4472,10.4508,30002.4492
2008-04-17 14:00:00,29.24,29.25,29.23,29.24,30737.20303698261,10.4508,10.4543,10.4472,10.4508,30737.203
2008-04-17 14:05:00,29.24,29.28,29.23,29.26,45309.82120989468,10.4508,10.4651,10.4472,10.4579,45309.8212
2008-04-17 14:10:00,29.26,29.27,29.23,29.26,56453.58804800391,10.4579,10.4615,10.4472,10.4579,56453.588
2008-04-17 14:15:00,29.26,29.32,29.25,29.28,46779.32892481019,10.4579,10.4794,10.4543,10.4651,46779.3289
2008-04-17 14:20:00,29.28,29.3,29.26,29.28,60372.27528777859,10.4651,10.4722,10.4579,10.4651,60372.2753
2008-04-17 14:25:00,29.28,29.28,29.23,29.27,54126.8674993877,10.4651,10.4651,10.4472,10.4615,54126.8675
2008-04-17 14:30:00,29.28,29.29,29.26,29.27,55228.99828557433,10.4651,10.4686,10.4579,10.4615,55228.9983
2008-04-17 14:35:00,29.27,29.34,29.24,29.34,44330.14939995101,10.4615,10.4865,10.4508,10.4865,44330.1494
2008-04-17 14:40:00,29.34,29.36,29.31,29.31,51310.31104579965,10.4865,10.4937,10.4758,10.4758,51310.311
2008-04-17 14:45:00,29.31,29.33,29.28,29.29,57433.25985794758,10.4758,10.4829,10.4651,10.4686,57433.2599
2008-04-17 14:50:00,29.28,29.29,29.26,29.28,50330.63923585598,10.4651,10.4686,10.4579,10.4651,50330.6392
2008-04-17 14:55:00,29.28,29.29,29.27,29.28,51065.39309331374,10.4651,10.4686,10.4615,10.4651,51065.3931
2008-04-17 15:00:00,29.29,29.33,29.25,29.31,100171.44256674014,10.4686,10.4829,10.4543,10.4758,100171.4426
2008-04-17 15:05:00,29.31,29.34,29.31,29.32,143154.5432280186,10.4758,10.4865,10.4758,10.4794,143154.5432
2008-04-17 15:10:00,29.32,29.32,29.27,29.28,70046.53441097232,10.4794,10.4794,10.4615,10.4651,70046.5344
2008-04-17 15:15:00,29.28,29.33,29.28,29.29,68699.48567229978,10.4651,10.4829,10.4651,10.4686,68699.4857
2008-04-17 15:20:00,29.29,29.32,29.29,29.32,56331.12907176096,10.4686,10.4794,10.4686,10.4794,56331.1291
2008-04-17 15:25:00,29.32,29.33,29.29,29.31,65148.175361253976,10.4794,10.4829,10.4686,10.4758,65148.1754
2008-04-17 15:30:00,29.3,29.36,29.29,29.36,91354.39627724711,10.4722,10.4937,10.4686,10.4937,91354.3963
2008-04-17 15:35:00,29.36,29.37,29.31,29.32,104579.96571148664,10.4937,10.4972,10.4758,10.4794,104579.9657
2008-04-17 15:40:00,29.32,29.32,29.24,29.31,145358.80480039187,10.4794,10.4794,10.4508,10.4758,145358.8048
2008-04-17 15:45:00,29.31,29.32,29.29,29.31,93681.11682586333,10.4758,10.4794,10.4686,10.4758,93681.1168
2008-04-17 15:50:00,29.31,29.34,29.29,29.3,145113.88684790593,10.4758,10.4865,10.4686,10.4722,145113.8868
2008-04-17 15:55:00,29.31,29.35,29.28,29.32,283247.61204996327,10.4758,10.4901,10.4651,10.4794,283247.612
2008-04-18 09:30:00,29.59,29.59,29.32,29.54,510409.01298065146,10.5759,10.5759,10.4794,10.558,510409.013
2008-04-18 09:35:00,29.54,29.6,29.32,29.36,83394.5628214548,10.558,10.5794,10.4794,10.4937,83394.5628
2008-04-18 09:40:00,29.36,29.36,29.21,29.23,62331.61890766593,10.4937,10.4937,10.44,10.4472,62331.6189
2008-04-18 09:45:00,29.23,29.36,29.23,29.36,54616.703404359534,10.4472,10.4937,10.4472,10.4937,54616.7034
2008-04-18 09:50:00,29.37,29.44,29.34,29.44,74210.1396032329,10.4972,10.5223,10.4865,10.5223,74210.1396
2008-04-18 09:55:00,29.44,29.45,29.41,29.45,41391.133970120005,10.5223,10.5258,10.5115,10.5258,41391.134
2008-04-18 10:00:00,29.44,29.5,29.42,29.46,52657.3597844722,10.5223,10.5437,10.5151,10.5294,52657.3598
2008-04-18 10:05:00,29.45,29.49,29.45,29.47,25471.46705853539,10.5258,10.5401,10.5258,10.533,25471.4671
2008-04-18 10:10:00,29.48,29.53,29.47,29.51,26083.76193975018,10.5365,10.5544,10.533,10.5473,26083.7619
2008-04-18 10:15:00,29.51,29.51,29.41,29.47,49718.3443546412,10.5473,10.5473,10.5115,10.533,49718.3444
2008-04-18 10:20:00,29.48,29.5,29.39,29.41,182096.49767327943,10.5365,10.5437,10.5044,10.5115,182096.4977
2008-04-18 10:25:00,29.41,29.55,29.41,29.54,126745.04041146216,10.5115,10.5616,10.5115,10.558,126745.0404
2008-04-18 10:30:00,29.54,29.59,29.53,29.58,84251.77565515552,10.558,10.5759,10.5544,10.5723,84251.7757
2008-04-18 10:35:00,29.57,29.68,29.57,29.64,71883.4190546167,10.5687,10.608,10.5687,10.5937,71883.4191
2008-04-18 10:40:00,29.64,29.65,29.59,29.63,48371.29561596864,10.5937,10.5973,10.5759,10.5902,48371.2956
2008-04-18 10:45:00,29.63,29.72,29.62,29.72,52289.98285574332,10.5902,10.6223,10.5866,10.6223,52289.9829
2008-04-18 10:50:00,29.72,29.79,29.72,29.77,50698.016164584864,10.6223,10.6473,10.6223,10.6402,50698.0162
2008-04-18 10:55:00,29.78,29.78,29.71,29.71,34288.513348028406,10.6438,10.6438,10.6188,10.6188,34288.5133
2008-04-18 11:00:00,29.71,29.74,29.68,29.74,29879.990203281897,10.6188,10.6295,10.608,10.6295,29879.9902
2008-04-18 11:05:00,29.74,29.74,29.71,29.71,39554.24932647563,10.6295,10.6295,10.6188,10.6188,39554.2493
2008-04-18 11:10:00,29.71,29.73,29.68,29.69,39064.41342150379,10.6188,10.6259,10.608,10.6116,39064.4134
2008-04-18 11:15:00,29.68,29.68,29.63,29.64,34533.43130051433,10.608,10.608,10.5902,10.5937,34533.4313
2008-04-18 11:20:00,29.65,29.67,29.65,29.67,16042.125887827577,10.5973,10.6045,10.5973,10.6045,16042.1259
2008-04-18 11:25:00,29.67,29.71,29.66,29.69,53392.11364192995,10.6045,10.6188,10.6009,10.6116,53392.1136
2008-04-18 11:30:00,29.69,29.69,29.62,29.64,40901.29806514817,10.6116,10.6116,10.5866,10.5937,40901.2981
2008-04-18 11:35:00,29.64,29.69,29.64,29.68,35268.185157972075,10.5937,10.6116,10.5937,10.608,35268.1852
2008-04-18 11:40:00,29.68,29.73,29.68,29.72,28532.94146460936,10.608,10.6259,10.608,10.6223,28532.9415
2008-04-18 11:45:00,29.73,29.76,29.71,29.73,57188.34190546167,10.6259,10.6366,10.6188,10.6259,57188.3419
2008-04-18 11:50:00,29.74,29.75,29.73,29.75,27430.810678422728,10.6295,10.6331,10.6259,10.6331,27430.8107
2008-04-18 11:55:00,29.75,29.79,29.73,29.74,83149.64486896888,10.6331,10.6473,10.6259,10.6295,83149.6449
2008-04-18 12:00:00,29.75,29.78,29.74,29.76,42615.7237325496,10.6331,10.6438,10.6295,10.6366,42615.7237
2008-04-18 12:05:00,29.76,29.79,29.76,29.79,34043.59539554249,10.6366,10.6473,10.6366,10.6473,34043.5954
2008-04-18 12:10:00,29.78,29.81,29.78,29.81,31471.95689444036,10.6438,10.6545,10.6438,10.6545,31471.9569
2008-04-18 12:15:00,29.81,29.85,29.81,29.85,78006.36786676463,10.6545,10.6688,10.6545,10.6688,78006.3679
2008-04-18 12:20:00,29.85,29.87,29.83,29.86,24736.71320107764,10.6688,10.6759,10.6616,10.6724,24736.7132
2008-04-18 12:25:00,29.87,29.9,29.83,29.84,31471.95689444036,10.6759,10.6867,10.6616,10.6652,31471.9569
2008-04-18 12:30:00,29.83,29.88,29.83,29.88,18491.30541268675,10.6616,10.6795,10.6616,10.6795,18491.3054
2008-04-18 12:35:00,29.87,29.87,29.85,29.86,21552.779818760715,10.6759,10.6759,10.6688,10.6724,21552.7798
2008-04-18 12:40:00,29.86,29.89,29.85,29.86,27798.1876071516,10.6724,10.6831,10.6688,10.6724,27798.1876
2008-04-18 12:45:00,29.87,29.93,29.86,29.9,60617.1932402645,10.6759,10.6974,10.6724,10.6867,60617.1932
2008-04-18 12:50:00,29.9,29.9,29.85,29.87,38819.49546901788,10.6867,10.6867,10.6688,10.6759,38819.4955
2008-04-18 12:55:00,29.88,29.89,29.82,29.82,35023.26720548616,10.6795,10.6831,10.6581,10.6581,35023.2672
2008-04-18 13:00:00,29.82,29.85,29.81,29.84,54249.32647563066,10.6581,10.6688,10.6545,10.6652,54249.3265
2008-04-18 13:05:00,29.84,29.9,29.84,29.86,50208.18025961303,10.6652,10.6867,10.6652,10.6724,50208.1803
2008-04-18 13:10:00,29.87,29.88,29.83,29.85,25349.008082292432,10.6759,10.6795,10.6616,10.6688,25349.0081
2008-04-18 13:15:00,29.85,29.85,29.83,29.84,21430.320842517754,10.6688,10.6688,10.6616,10.6652,21430.3208
2008-04-18 13:20:00,29.84,29.87,29.84,29.86,36615.23389664462,10.6652,10.6759,10.6652,10.6724,36615.2339
2008-04-18 13:25:00,29.86,29.91,29.86,29.88,24124.418319862845,10.6724,10.6902,10.6724,10.6795,24124.4183
2008-04-18 13:30:00,29.89,29.9,29.86,29.86,23144.746509919176,10.6831,10.6867,10.6724,10.6724,23144.7465
2008-04-18 13:35:00,29.86,29.86,29.8,29.81,34900.8082292432,10.6724,10.6724,10.6509,10.6545,34900.8082
2008-04-18 13:40:00,29.8,29.81,29.75,29.78,45677.19813862356,10.6509,10.6545,10.6331,10.6438,45677.1981
2008-04-18 13:45:00,29.78,29.81,29.78,29.81,34043.59539554249,10.6438,10.6545,10.6438,10.6545,34043.5954
2008-04-18 13:50:00,29.81,29.81,29.76,29.76,52167.52387950036,10.6545,10.6545,10.6366,10.6366,52167.5239
2008-04-18 13:55:00,29.77,29.77,29.7,29.77,34533.43130051433,10.6402,10.6402,10.6152,10.6402,34533.4313
2008-04-18 14:00:00,29.77,29.81,29.74,29.76,44452.60837619397,10.6402,10.6545,10.6295,10.6366,44452.6084
2008-04-18 14:05:00,29.76,29.77,29.7,29.71,49106.0494734264,10.6366,10.6402,10.6152,10.6188,49106.0495
2008-04-18 14:10:00,29.72,29.73,29.69,29.73,55718.83419054616,10.6223,10.6259,10.6116,10.6259,55718.8342
2008-04-18 14:15:00,29.73,29.77,29.72,29.76,42003.4288513348,10.6259,10.6402,10.6223,10.6366,42003.4289
2008-04-18 14:20:00,29.77,29.8,29.77,29.79,45064.90325740876,10.6402,10.6509,10.6402,10.6473,45064.9033
2008-04-18 14:25:00,29.8,29.8,29.75,29.77,57678.1778104335,10.6509,10.6509,10.6331,10.6402,57678.1778
2008-04-18 14:30:00,29.77,29.77,29.76,29.77,57678.1778104335,10.6402,10.6402,10.6366,10.6402,57678.1778
2008-04-18 14:35:00,29.77,29.81,29.77,29.81,68577.02669605681,10.6402,10.6545,10.6402,10.6545,68577.0267
2008-04-18 14:40:00,29.81,29.85,29.81,29.81,34533.43130051433,10.6545,10.6688,10.6545,10.6545,34533.4313
2008-04-18 14:45:00,29.82,29.82,29.8,29.81,32206.71075189811,10.6581,10.6581,10.6509,10.6545,32206.7108
2008-04-18 14:50:00,29.81,29.81,29.79,29.81,42615.7237325496,10.6545,10.6545,10.6473,10.6545,42615.7237
2008-04-18 14:55:00,29.81,29.81,29.78,29.81,66250.3061474406,10.6545,10.6545,10.6438,10.6545,66250.3061
2008-04-18 15:00:00,29.81,29.81,29.75,29.79,58045.55473916238,10.6545,10.6545,10.6331,10.6473,58045.5547
2008-04-18 15:05:00,29.8,29.82,29.78,29.81,39921.6262552045,10.6509,10.6581,10.6438,10.6545,39921.6263
2008-04-18 15:10:00,29.81,29.83,29.77,29.8,56453.58804800391,10.6545,10.6616,10.6402,10.6509,56453.588
2008-04-18 15:15:00,29.8,29.85,29.77,29.81,98457.01689933872,10.6509,10.6688,10.6402,10.6545,98457.0169
2008-04-18 15:20:00,29.81,29.81,29.73,29.78,66617.68307616947,10.6545,10.6545,10.6259,10.6438,66617.6831
2008-04-18 15:25:00,29.77,29.79,29.74,29.75,49595.88537839824,10.6402,10.6473,10.6295,10.6331,49595.8854
2008-04-18 15:30:00,29.76,29.81,29.74,29.81,129316.67891256428,10.6366,10.6545,10.6295,10.6545,129316.6789
2008-04-18 15:35:00,29.81,29.81,29.75,29.77,114988.97869213812,10.6545,10.6545,10.6331,10.6402,114988.9787
2008-04-18 15:40:00,29.77,29.82,29.77,29.82,102375.70413911338,10.6402,10.6581,10.6402,10.6581,102375.7041
2008-04-18 15:45:00,29.82,29.83,29.78,29.79,113641.9299534656,10.6581,10.6616,10.6438,10.6473,113641.93
2008-04-18 15:50:00,29.79,29.85,29.79,29.85,107641.4401175606,10.6473,10.6688,10.6473,10.6688,107641.4401
2008-04-18 15:55:00,29.84,29.91,29.84,29.9,251530.73720303696,10.6652,10.6902,10.6652,10.6867,251530.7372
2008-04-21 09:30:00,29.77,29.92,29.64,29.92,51432.77002204261,10.6402,10.6938,10.5937,10.6938,51432.77
2008-04-21 09:35:00,29.9,30.03,29.9,30.03,51187.85206955669,10.6867,10.7331,10.6867,10.7331,51187.8521
2008-04-21 09:40:00,30.03,30.12,30.03,30.12,45064.90325740876,10.7331,10.7653,10.7331,10.7653,45064.9033
2008-04-21 09:45:00,30.11,30.17,30.08,30.11,50453.09821209894,10.7617,10.7832,10.751,10.7617,50453.0982
2008-04-21 09:50:00,30.09,30.17,30.07,30.17,52289.98285574332,10.7546,10.7832,10.7474,10.7832,52289.9829
2008-04-21 09:55:00,30.15,30.21,30.15,30.21,120989.4685280431,10.776,10.7975,10.776,10.7975,120989.4685
2008-04-21 10:00:00,30.21,30.23,30.19,30.23,139725.69189321576,10.7975,10.8046,10.7903,10.8046,139725.6919
2008-04-21 10:05:00,30.23,30.23,30.18,30.19,67719.81386235611,10.8046,10.8046,10.7867,10.7903,67719.8139
2008-04-21 10:10:00,30.18,30.19,30.13,30.15,81435.21920156747,10.7867,10.7903,10.7689,10.776,81435.2192
2008-04-21 10:15:00,30.15,30.17,30.11,30.17,50820.47514082782,10.776,10.7832,10.7617,10.7832,50820.4751
2008-04-21 10:20:00,30.17,30.18,30.12,30.17,32696.546656869945,10.7832,10.7867,10.7653,10.7832,32696.5467
2008-04-21 10:25:00,30.17,30.17,30.03,30.04,58902.767572863086,10.7832,10.7832,10.7331,10.7367,58902.7676
2008-04-21 10:30:00,30.04,30.04,29.97,29.98,71393.58314964487,10.7367,10.7367,10.7117,10.7153,71393.5831
2008-04-21 10:35:00,29.98,29.99,29.89,29.9,65638.0112662258,10.7153,10.7188,10.6831,10.6867,65638.0113
2008-04-21 10:40:00,29.9,29.99,29.9,29.99,20205.731080088168,10.6867,10.7188,10.6867,10.7188,20205.7311
2008-04-21 10:45:00,29.99,30.06,29.99,30.02,35268.185157972075,10.7188,10.7438,10.7188,10.7296,35268.1852
2008-04-21 10:50:00,30.03,30.08,30.02,30.02,42738.18270879255,10.7331,10.751,10.7296,10.7296,42738.1827
2008-04-21 10:55:00,30.01,30.02,29.99,30.0,29635.07225079598,10.726,10.7296,10.7188,10.7224,29635.0723
2008-04-21 11:00:00,29.99,30.0,29.99,29.99,38084.74161156012,10.7188,10.7224,10.7188,10.7188,38084.7416
2008-04-21 11:05:00,29.99,30.01,29.98,30.01,55841.29316678912,10.7188,10.726,10.7153,10.726,55841.2932
2008-04-21 11:10:00,30.0,30.0,29.96,29.97,38941.95444526083,10.7224,10.7224,10.7081,10.7117,38941.9544
2008-04-21 11:15:00,29.97,29.99,29.9,29.94,46779.32892481019,10.7117,10.7188,10.6867,10.701,46779.3289
2008-04-21 11:20:00,29.94,29.95,29.9,29.91,64535.88048003918,10.701,10.7045,10.6867,10.6902,64535.8805
2008-04-21 11:25:00,29.9,29.91,29.85,29.85,44575.06735243693,10.6867,10.6902,10.6688,10.6688,44575.0674
2008-04-21 11:30:00,29.85,29.94,29.85,29.94,26083.76193975018,10.6688,10.701,10.6688,10.701,26083.7619
2008-04-21 11:35:00,29.93,29.97,29.91,29.92,26573.59784472201,10.6974,10.7117,10.6902,10.6938,26573.5978
2008-04-21 11:40:00,29.92,30.01,29.91,30.0,30124.90815576781,10.6938,10.726,10.6902,10.7224,30124.9082
2008-04-21 11:45:00,30.0,30.03,29.97,30.0,32696.546656869945,10.7224,10.7331,10.7117,10.7224,32696.5467
2008-04-21 11:50:00,30.0,30.03,29.93,29.93,33431.3005143277,10.7224,10.7331,10.6974,10.6974,33431.3005
2008-04-21 11:55:00,29.93,30.03,29.93,30.03,20695.56698506,10.6974,10.7331,10.6974,10.7331,20695.567
2008-04-21 12:00:00,30.02,30.04,29.99,30.0,21797.697771246632,10.7296,10.7367,10.7188,10.7224,21797.6978
2008-04-21 12:05:00,30.0,30.02,29.99,29.99,18001.469507714915,10.7224,10.7296,10.7188,10.7188,18001.4695
2008-04-21 12:10:00,29.99,29.99,29.94,29.94,36737.69287288758,10.7188,10.7188,10.701,10.701,36737.6929
2008-04-21 12:15:00,29.94,29.94,29.88,29.88,37227.52877785941,10.701,10.701,10.6795,10.6795,37227.5288
2008-04-21 12:20:00,29.88,29.89,29.84,29.85,67474.89590987019,10.6795,10.6831,10.6652,10.6688,67474.8959
2008-04-21 12:25:00,29.84,29.85,29.8,29.81,52412.44183198628,10.6652,10.6688,10.6509,10.6545,52412.4418
2008-04-21 12:30:00,29.81,29.83,29.8,29.81,30614.74406073965,10.6545,10.6616,10.6509,10.6545,30614.7441
2008-04-21 12:35:00,29.82,29.86,29.81,29.85,40411.462160176336,10.6581,10.6724,10.6545,10.6688,40411.4622
2008-04-21 12:40:00,29.84,29.93,29.83,29.9,29512.613274553023,10.6652,10.6974,10.6616,10.6867,29512.6133
2008-04-21 12:45:00,29.9,29.94,29.89,29.92,27675.728630908645,10.6867,10.701,10.6831,10.6938,27675.7286
2008-04-21 12:50:00,29.93,29.99,29.92,29.98,25593.926034778346,10.6974,10.7188,10.6938,10.7153,25593.926
2008-04-21 12:55:00,29.98,30.03,29.97,30.03,40166.54420769042,10.7153,10.7331,10.7117,10.7331,40166.5442
2008-04-21 13:00:00,30.03,30.06,29.99,30.04,69434.23952975753,10.7331,10.7438,10.7188,10.7367,69434.2395
2008-04-21 13:05:00,30.04,30.07,30.03,30.05,21307.8618662748,10.7367,10.7474,10.7331,10.7403,21307.8619
2008-04-21 13:10:00,30.05,30.07,30.03,30.06,19715.895175116333,10.7403,10.7474,10.7331,10.7438,19715.8952
2008-04-21 13:15:00,30.05,30.1,30.04,30.1,23512.12343864805,10.7403,10.7581,10.7367,10.7581,23512.1234
2008-04-21 13:20:00,30.09,30.13,30.09,30.12,70168.99338721528,10.7546,10.7689,10.7546,10.7653,70168.9934
2008-04-21 13:25:00,30.12,30.16,30.08,30.08,43228.01861376438,10.7653,10.7796,10.751,10.751,43228.0186
2008-04-21 13:30:00,30.08,30.08,30.03,30.06,22287.533676218467,10.751,10.751,10.7331,10.7438,22287.5337
2008-04-21 13:35:00,30.06,30.11,30.06,30.09,38452.118540289,10.7438,10.7617,10.7438,10.7546,38452.1185
2008-04-21 13:40:00,30.09,30.11,30.04,30.06,33308.84153808474,10.7546,10.7617,10.7367,10.7438,33308.8415
2008-04-21 13:45:00,30.06,30.06,30.03,30.03,19715.895175116333,10.7438,10.7438,10.7331,10.7331,19715.8952
2008-04-21 13:50:00,30.03,30.03,30.0,30.01,11878.520695566984,10.7331,10.7331,10.7224,10.726,11878.5207
2008-04-21 13:55:00,30.0,30.06,30.0,30.06,24981.63115356356,10.7224,10.7438,10.7224,10.7438,24981.6312
2008-04-21 14:00:00,30.05,30.08,30.03,30.08,36615.23389664462,10.7403,10.751,10.7331,10.751,36615.2339
2008-04-21 14:05:00,30.07,30.1,30.07,30.08,43105.55963752143,10.7474,10.7581,10.7474,10.751,43105.5596
2008-04-21 14:10:00,30.08,30.09,30.07,30.08,24981.63115356356,10.751,10.7546,10.7474,10.751,24981.6312
2008-04-21 14:15:00,30.08,30.11,30.07,30.11,16531.96179279941,10.751,10.7617,10.7474,10.7617,16531.9618
2008-04-21 14:20:00,30.11,30.11,30.08,30.09,44330.14939995101,10.7617,10.7617,10.751,10.7546,44330.1494
2008-04-21 14:25:00,30.09,30.11,30.09,30.11,9306.882194464852,10.7546,10.7617,10.7546,10.7617,9306.8822
2008-04-21 14:30:00,30.1,30.13,30.08,30.12,62943.91378888072,10.7581,10.7689,10.751,10.7653,62943.9138
2008-04-21 14:35:00,30.13,30.14,30.12,30.13,27553.269654665684,10.7689,10.7724,10.7653,10.7689,27553.2697
2008-04-21 14:40:00,30.14,30.14,30.1,30.12,48738.672544697525,10.7724,10.7724,10.7581,10.7653,48738.6725
2008-04-21 14:45:00,30.12,30.17,30.12,30.15,57678.1778104335,10.7653,10.7832,10.7653,10.776,57678.1778
2008-04-21 14:50:00,30.15,30.17,30.14,30.17,23022.28753367621,10.776,10.7832,10.7724,10.7832,23022.2875
2008-04-21 14:55:00,30.17,30.18,30.16,30.17,59392.60347783492,10.7832,10.7867,10.7796,10.7832,59392.6035
2008-04-21 15:00:00,30.17,30.19,30.17,30.17,74210.1396032329,10.7832,10.7903,10.7832,10.7832,74210.1396
2008-04-21 15:05:00,30.17,30.18,30.15,30.17,62943.91378888072,10.7832,10.7867,10.776,10.7832,62943.9138
2008-04-21 15:10:00,30.17,30.17,30.16,30.16,39309.33137398971,10.7832,10.7832,10.7796,10.7796,39309.3314
2008-04-21 15:15:00,30.15,30.17,30.15,30.17,26818.51579720793,10.776,10.7832,10.776,10.7832,26818.5158
2008-04-21 15:20:00,30.17,30.21,30.17,30.21,107396.5221650747,10.7832,10.7975,10.7832,10.7975,107396.5222
2008-04-21 15:25:00,30.21,30.21,30.17,30.17,36737.69287288758,10.7975,10.7975,10.7832,10.7832,36737.6929
2008-04-21 15:30:00,30.18,30.19,30.13,30.19,71760.96007837374,10.7867,10.7903,10.7689,10.7903,71760.9601
2008-04-21 15:35:00,30.18,30.21,30.17,30.21,49840.80333088415,10.7867,10.7975,10.7832,10.7975,49840.8033
2008-04-21 15:40:00,30.21,30.22,30.2,30.21,100538.819495469,10.7975,10.801,10.7939,10.7975,100538.8195
2008-04-21 15:45:00,30.21,30.21,30.19,30.2,73108.00881704628,10.7975,10.7975,10.7903,10.7939,73108.0088
2008-04-21 15:50:00,30.21,30.22,30.16,30.17,100661.27847171196,10.7975,10.801,10.7796,10.7832,100661.2785
2008-04-21 15:55:00,30.17,30.17,30.15,30.17,194342.3952975753,10.7832,10.7832,10.776,10.7832,194342.3953
2008-04-22 09:30:00,30.17,30.34,30.17,30.31,108866.0298799902,10.7832,10.8439,10.7832,10.8332,108866.0299
2008-04-22 09:35:00,30.31,30.38,30.18,30.38,209527.30835170217,10.8332,10.8582,10.7867,10.8582,209527.3084
2008-04-22 09:40:00,30.38,30.42,30.34,30.41,61474.40607396522,10.8582,10.8725,10.8439,10.8689,61474.4061
2008-04-22 09:45:00,30.41,30.45,30.39,30.45,74822.4344844477,10.8689,10.8832,10.8618,10.8832,74822.4345
2008-04-22 09:50:00,30.45,30.48,30.43,30.46,94660.788635807,10.8832,10.894,10.8761,10.8868,94660.7886
2008-04-22 09:55:00,30.46,30.49,30.43,30.47,88782.75777614498,10.8868,10.8975,10.8761,10.8904,88782.7578
2008-04-22 10:00:00,30.47,30.54,30.41,30.53,155767.81778104333,10.8904,10.9154,10.8689,10.9118,155767.8178
2008-04-22 10:05:00,30.53,30.57,30.44,30.47,85721.28337007102,10.9118,10.9261,10.8797,10.8904,85721.2834
2008-04-22 10:10:00,30.48,30.61,30.45,30.54,108376.19397501837,10.894,10.9404,10.8832,10.9154,108376.194
2008-04-22 10:15:00,30.53,30.62,30.51,30.6,132255.6943423953,10.9118,10.944,10.9047,10.9369,132255.6943
2008-04-22 10:20:00,30.59,30.61,30.55,30.61,78496.20377173646,10.9333,10.9404,10.919,10.9404,78496.2038
2008-04-22 10:25:00,30.6,30.61,30.52,30.55,54494.24442811657,10.9369,10.9404,10.9083,10.919,54494.2444
2008-04-22 10:30:00,30.54,30.59,30.52,30.58,34533.43130051433,10.9154,10.9333,10.9083,10.9297,34533.4313
2008-04-22 10:35:00,30.57,30.61,30.57,30.61,49718.3443546412,10.9261,10.9404,10.9261,10.9404,49718.3444
2008-04-22 10:40:00,30.61,30.62,30.6,30.62,55596.3752143032,10.9404,10.944,10.9369,10.944,55596.3752
2008-04-22 10:45:00,30.61,30.62,30.54,30.54,77638.99093803576,10.9404,10.944,10.9154,10.9154,77638.9909
2008-04-22 10:50:00,30.54,30.55,30.49,30.52,87435.70903747244,10.9154,10.919,10.8975,10.9083,87435.709
2008-04-22 10:55:00,30.52,30.52,30.49,30.51,100661.27847171196,10.9083,10.9083,10.8975,10.9047,100661.2785
2008-04-22 11:00:00,30.51,30.58,30.51,30.57,59637.52143032084,10.9047,10.9297,10.9047,10.9261,59637.5214
2008-04-22 11:05:00,30.57,30.58,30.53,30.54,61964.241978937054,10.9261,10.9297,10.9118,10.9154,61964.242
2008-04-22 11:10:00,30.54,30.62,30.53,30.61,59637.52143032084,10.9154,10.944,10.9118,10.9404,59637.5214
2008-04-22 11:15:00,30.61,30.66,30.61,30.65,139358.3149644869,10.9404,10.9583,10.9404,10.9547,139358.315
2008-04-22 11:20:00,30.64,30.7,30.62,30.7,72740.63188831741,10.9511,10.9726,10.944,10.9726,72740.6319
2008-04-22 11:25:00,30.7,30.74,30.69,30.71,77761.44991427871,10.9726,10.9869,10.969,10.9762,77761.4499
2008-04-22 11:30:00,30.7,30.71,30.67,30.67,113397.01200097968,10.9726,10.9762,10.9619,10.9619,113397.012
2008-04-22 11:35:00,30.68,30.82,30.68,30.82,98946.85280431056,10.9654,11.0155,10.9654,11.0155,98946.8528
2008-04-22 11:40:00,30.81,30.85,30.81,30.83,147318.1484202792,11.0119,11.0262,11.0119,11.0191,147318.1484
2008-04-22 11:45:00,30.83,30.9,30.82,30.88,144501.59196669114,11.0191,11.0441,11.0155,11.0369,144501.592
2008-04-22 11:50:00,30.88,30.89,30.81,30.82,171687.48469262797,11.0369,11.0405,11.0119,11.0155,171687.4847
2008-04-22 11:55:00,30.81,30.82,30.72,30.72,140215.5277981876,11.0119,11.0155,10.9797,10.9797,140215.5278
2008-04-22 12:00:00,30.73,30.74,30.69,30.69,132990.44819985304,10.9833,10.9869,10.969,10.969,132990.4482
2008-04-22 12:05:00,30.7,30.75,30.69,30.75,101885.86823414156,10.9726,10.9905,10.969,10.9905,101885.8682
2008-04-22 12:10:00,30.74,30.78,30.71,30.77,132745.53024736713,10.9869,11.0012,10.9762,10.9976,132745.5302
2008-04-22 12:15:00,30.77,30.81,30.76,30.79,91721.773205976,10.9976,11.0119,10.994,11.0048,91721.7732
2008-04-22 12:20:00,30.79,30.8,30.76,30.8,101763.4092578986,11.0048,11.0083,10.994,11.0083,101763.4093
2008-04-22 12:25:00,30.8,30.83,30.75,30.76,203159.44158706832,11.0083,11.0191,10.9905,10.994,203159.4416
2008-04-22 12:30:00,30.76,30.76,30.66,30.67,98089.63997060985,10.994,10.994,10.9583,10.9619,98089.64
2008-04-22 12:35:00,30.67,30.68,30.61,30.61,71271.1241734019,10.9619,10.9654,10.9404,10.9404,71271.1242
2008-04-22 12:40:00,30.61,30.63,30.59,30.61,57433.25985794758,10.9404,10.9476,10.9333,10.9404,57433.2599
2008-04-22 12:45:00,30.61,30.63,30.57,30.63,78618.66274797943,10.9404,10.9476,10.9261,10.9476,78618.6627
2008-04-22 12:50:00,30.63,30.66,30.6,30.61,61474.40607396522,10.9476,10.9583,10.9369,10.9404,61474.4061
2008-04-22 12:55:00,30.62,30.62,30.58,30.58,54861.621356845455,10.944,10.944,10.9297,10.9297,54861.6214
2008-04-22 13:00:00,30.59,30.7,30.58,30.7,63066.37276512368,10.9333,10.9726,10.9297,10.9726,63066.3728
2008-04-22 13:05:00,30.71,30.71,30.61,30.63,54371.78545187362,10.9762,10.9762,10.9404,10.9476,54371.7855
2008-04-22 13:10:00,30.63,30.63,30.59,30.61,38207.20058780308,10.9476,10.9476,10.9333,10.9404,38207.2006
2008-04-22 13:15:00,30.62,30.63,30.57,30.58,71516.04212588782,10.944,10.9476,10.9261,10.9297,71516.0421
2008-04-22 13:20:00,30.58,30.64,30.58,30.61,101028.65540044084,10.9297,10.9511,10.9297,10.9404,101028.6554
2008-04-22 13:25:00,30.62,30.63,30.61,30.61,43105.55963752143,10.944,10.9476,10.9404,10.9404,43105.5596
2008-04-22 13:30:00,30.61,30.66,30.61,30.61,98212.0989468528,10.9404,10.9583,10.9404,10.9404,98212.0989
2008-04-22 13:35:00,30.62,30.66,30.61,30.66,26696.05682096497,10.944,10.9583,10.9404,10.9583,26696.0568
2008-04-22 13:40:00,30.66,30.68,30.62,30.66,42003.4288513348,10.9583,10.9654,10.944,10.9583,42003.4289
2008-04-22 13:45:00,30.66,30.66,30.62,30.64,30982.120989468527,10.9583,10.9583,10.944,10.9511,30982.121
2008-04-22 13:50:00,30.64,30.74,30.63,30.72,47759.000734753856,10.9511,10.9869,10.9476,10.9797,47759.0007
2008-04-22 13:55:00,30.72,30.76,30.7,30.74,57555.71883419054,10.9797,10.994,10.9726,10.9869,57555.7188
2008-04-22 14:00:00,30.74,30.74,30.69,30.7,45064.90325740876,10.9869,10.9869,10.969,10.9726,45064.9033
2008-04-22 14:05:00,30.7,30.73,30.67,30.7,51922.60592701445,10.9726,10.9833,10.9619,10.9726,51922.6059
2008-04-22 14:10:00,30.7,30.71,30.63,30.63,47391.62380602498,10.9726,10.9762,10.9476,10.9476,47391.6238
2008-04-22 14:15:00,30.62,30.66,30.6,30.61,38084.74161156012,10.944,10.9583,10.9369,10.9404,38084.7416
2008-04-22 14:20:00,30.61,30.66,30.59,30.66,37227.52877785941,10.9404,10.9583,10.9333,10.9583,37227.5288
2008-04-22 14:25:00,30.66,30.68,30.63,30.65,58902.767572863086,10.9583,10.9654,10.9476,10.9547,58902.7676
2008-04-22 14:30:00,30.65,30.69,30.63,30.65,46534.410972324265,10.9547,10.969,10.9476,10.9547,46534.411
2008-04-22 14:35:00,30.65,30.69,30.6,30.61,45799.65711486652,10.9547,10.969,10.9369,10.9404,45799.6571
2008-04-22 14:40:00,30.61,30.61,30.52,30.53,57800.636786676456,10.9404,10.9404,10.9083,10.9118,57800.6368
2008-04-22 14:45:00,30.53,30.55,30.52,30.52,51187.85206955669,10.9118,10.919,10.9083,10.9083,51187.8521
2008-04-22 14:50:00,30.52,30.52,30.46,30.48,62331.61890766593,10.9083,10.9083,10.8868,10.894,62331.6189
2008-04-22 14:55:00,30.48,30.56,30.46,30.56,60617.1932402645,10.894,10.9226,10.8868,10.9226,60617.1932
2008-04-22 15:00:00,30.56,30.58,30.49,30.55,87068.33210874356,10.9226,10.9297,10.8975,10.919,87068.3321
2008-04-22 15:05:00,30.55,30.61,30.53,30.57,73352.9267695322,10.919,10.9404,10.9118,10.9261,73352.9268
2008-04-22 15:10:00,30.57,30.6,30.52,30.55,74944.89346069067,10.9261,10.9369,10.9083,10.919,74944.8935
2008-04-22 15:15:00,30.56,30.62,30.56,30.59,84741.61156012735,10.9226,10.944,10.9226,10.9333,84741.6116
2008-04-22 15:20:00,30.6,30.64,30.58,30.59,62576.53686015184,10.9369,10.9511,10.9297,10.9333,62576.5369
2008-04-22 15:25:00,30.6,30.63,30.56,30.61,93803.5758021063,10.9369,10.9476,10.9226,10.9404,93803.5758
2008-04-22 15:30:00,30.6,30.6,30.54,30.55,76904.237080578,10.9369,10.9369,10.9154,10.919,76904.2371
2008-04-22 15:35:00,30.55,30.56,30.51,30.52,128459.46607886357,10.919,10.9226,10.9047,10.9083,128459.4661
2008-04-22 15:40:00,30.52,30.56,30.51,30.56,119519.9608131276,10.9083,10.9226,10.9047,10.9226,119519.9608
2008-04-22 15:45:00,30.57,30.66,30.56,30.64,148787.6561351947,10.9261,10.9583,10.9226,10.9511,148787.6561
2008-04-22 15:50:00,30.64,30.66,30.61,30.61,173156.99240754347,10.9511,10.9583,10.9404,10.9404,173156.9924
2008-04-22 15:55:00,30.6,30.66,30.58,30.65,271858.92725936807,10.9369,10.9583,10.9297,10.9547,271858.9273
2008-04-23 09:30:00,30.83,30.83,30.59,30.64,91599.31422973303,11.0191,11.0191,10.9333,10.9511,91599.3142
2008-04-23 09:35:00,30.64,30.74,30.62,30.7,92211.60911094784,10.9511,10.9869,10.944,10.9726,92211.6091
2008-04-23 09:40:00,30.72,30.81,30.69,30.8,52657.3597844722,10.9797,11.0119,10.969,11.0083,52657.3598
2008-04-23 09:45:00,30.8,30.81,30.66,30.79,72128.33700710261,11.0083,11.0119,10.9583,11.0048,72128.337
2008-04-23 09:50:00,30.79,30.79,30.67,30.71,78006.36786676463,11.0048,11.0048,10.9619,10.9762,78006.3679
2008-04-23 09:55:00,30.7,30.74,30.57,30.66,111682.58633357823,10.9726,10.9869,10.9261,10.9583,111682.5863
2008-04-23 10:00:00,30.67,30.67,30.52,30.55,131520.94048493754,10.9619,10.9619,10.9083,10.919,131520.9405
2008-04-23 10:05:00,30.55,30.58,30.49,30.57,76536.86015184912,10.919,10.9297,10.8975,10.9261,76536.8602
2008-04-23 10:10:00,30.57,30.62,30.51,30.62,83884.39872642665,10.9261,10.944,10.9047,10.944,83884.3987
2008-04-23 10:15:00,30.62,30.69,30.61,30.63,126622.5814352192,10.944,10.969,10.9404,10.9476,126622.5814
2008-04-23 10:20:00,30.62,30.66,30.47,30.47,123683.5660053882,10.944,10.9583,10.8904,10.8904,123683.566
2008-04-23 10:25:00,30.46,30.57,30.46,30.52,75067.35243693362,10.8868,10.9261,10.8868,10.9083,75067.3524
2008-04-23 10:30:00,30.52,30.63,30.47,30.54,104090.1298065148,10.9083,10.9476,10.8904,10.9154,104090.1298
2008-04-23 10:35:00,30.53,30.6,30.48,30.49,195199.608131276,10.9118,10.9369,10.894,10.8975,195199.6081
2008-04-23 10:40:00,30.48,30.66,30.47,30.65,54739.162380602495,10.894,10.9583,10.8904,10.9547,54739.1624
2008-04-23 10:45:00,30.65,30.68,30.63,30.64,81802.59613029634,10.9547,10.9654,10.9476,10.9511,81802.5961
2008-04-23 10:50:00,30.62,30.68,30.58,30.68,82414.89101151114,10.944,10.9654,10.9297,10.9654,82414.891
2008-04-23 10:55:00,30.68,30.7,30.57,30.57,80455.5473916238,10.9654,10.9726,10.9261,10.9261,80455.5474
2008-04-23 11:00:00,30.58,30.64,30.58,30.62,127602.25324516286,10.9297,10.9511,10.9297,10.944,127602.2532
2008-04-23 11:05:00,30.62,30.63,30.61,30.62,119519.9608131276,10.944,10.9476,10.9404,10.944,119519.9608
2008-04-23 11:10:00,30.62,30.62,30.6,30.62,85353.90644134214,10.944,10.944,10.9369,10.944,85353.9064
2008-04-23 11:15:00,30.62,30.62,30.58,30.61,81802.59613029634,10.944,10.944,10.9297,10.9404,81802.5961
2008-04-23 11:20:00,30.61,30.62,30.61,30.61,62576.53686015184,10.9404,10.944,10.9404,10.9404,62576.5369
2008-04-23 11:25:00,30.62,30.62,30.54,30.55,98334.55792309577,10.944,10.944,10.9154,10.919,98334.5579
2008-04-23 11:30:00,30.55,30.6,30.54,30.56,55228.99828557433,10.919,10.9369,10.9154,10.9226,55228.9983
2008-04-23 11:35:00,30.56,30.58,30.47,30.52,67597.35488611314,10.9226,10.9297,10.8904,10.9083,67597.3549
2008-04-23 11:40:00,30.52,30.63,30.52,30.63,41513.592946362965,10.9083,10.9476,10.9083,10.9476,41513.5929
2008-04-23 11:45:00,30.63,30.72,30.62,30.67,65025.716385011016,10.9476,10.9797,10.944,10.9619,65025.7164
2008-04-23 11:50:00,30.68,30.68,30.6,30.61,50698.016164584864,10.9654,10.9654,10.9369,10.9404,50698.0162
2008-04-23 11:55:00,30.61,30.62,30.51,30.55,52167.52387950036,10.9404,10.944,10.9047,10.919,52167.5239
2008-04-23 12:00:00,30.55,30.61,30.54,30.59,47024.2468772961,10.919,10.9404,10.9154,10.9333,47024.2469
2008-04-23 12:05:00,30.59,30.6,30.55,30.57,41758.51089884888,10.9333,10.9369,10.919,10.9261,41758.5109
2008-04-23 12:10:00,30.57,30.6,30.55,30.58,45187.36223365172,10.9261,10.9369,10.919,10.9297,45187.3622
2008-04-23 12:15:00,30.58,30.62,30.57,30.61,32941.46460935586,10.9297,10.944,10.9261,10.9404,32941.4646
2008-04-23 12:20:00,30.61,30.61,30.55,30.56,57800.636786676456,10.9404,10.9404,10.919,10.9226,57800.6368
2008-04-23 12:25:00,30.55,30.57,30.52,30.56,46534.410972324265,10.919,10.9261,10.9083,10.9226,46534.411
2008-04-23 12:30:00,30.56,30.56,30.48,30.48,48371.29561596864,10.9226,10.9226,10.894,10.894,48371.2956
2008-04-23 12:35:00,30.49,30.52,30.43,30.46,48861.13152094048,10.8975,10.9083,10.8761,10.8868,48861.1315
2008-04-23 12:40:00,30.45,30.46,30.43,30.44,28410.4824883664,10.8832,10.8868,10.8761,10.8797,28410.4825
2008-04-23 12:45:00,30.44,30.48,30.44,30.47,48616.213568454565,10.8797,10.894,10.8797,10.8904,48616.2136
2008-04-23 12:50:00,30.47,30.54,30.47,30.48,37472.446730345335,10.8904,10.9154,10.8904,10.894,37472.4467
2008-04-23 12:55:00,30.48,30.52,30.47,30.5,53147.19568944403,10.894,10.9083,10.8904,10.9011,53147.1957
2008-04-23 13:00:00,30.48,30.52,30.45,30.52,37594.90570658829,10.894,10.9083,10.8832,10.9083,37594.9057
2008-04-23 13:05:00,30.52,30.53,30.47,30.5,45187.36223365172,10.9083,10.9118,10.8904,10.9011,45187.3622
2008-04-23 13:10:00,30.5,30.51,30.47,30.48,21185.40289003184,10.9011,10.9047,10.8904,10.894,21185.4029
2008-04-23 13:15:00,30.48,30.5,30.46,30.47,18736.223365172667,10.894,10.9011,10.8868,10.8904,18736.2234
2008-04-23 13:20:00,30.47,30.52,30.47,30.52,37717.36468283125,10.8904,10.9083,10.8904,10.9083,37717.3647
2008-04-23 13:25:00,30.52,30.52,30.5,30.51,26818.51579720793,10.9083,10.9083,10.9011,10.9047,26818.5158
2008-04-23 13:30:00,30.51,30.51,30.47,30.51,41268.67499387705,10.9047,10.9047,10.8904,10.9047,41268.675
2008-04-23 13:35:00,30.51,30.52,30.48,30.52,35023.26720548616,10.9047,10.9083,10.894,10.9083,35023.2672
2008-04-23 13:40:00,30.51,30.57,30.48,30.5,49963.26230712711,10.9047,10.9261,10.894,10.9011,49963.2623
2008-04-23 13:45:00,30.49,30.59,30.49,30.58,41023.75704139113,10.8975,10.9333,10.8975,10.9297,41023.757
2008-04-23 13:50:00,30.58,30.58,30.54,30.58,40044.08523144746,10.9297,10.9297,10.9154,10.9297,40044.0852
2008-04-23 13:55:00,30.57,30.61,30.55,30.61,27553.269654665684,10.9261,10.9404,10.919,10.9404,27553.2697
2008-04-23 14:00:00,30.61,30.64,30.56,30.56,53881.949546901786,10.9404,10.9511,10.9226,10.9226,53881.9495
2008-04-23 14:05:00,30.57,30.59,30.57,30.57,96130.2963507225,10.9261,10.9333,10.9261,10.9261,96130.2964
2008-04-23 14:10:00,30.57,30.66,30.57,30.64,66985.06000489835,10.9261,10.9583,10.9261,10.9511,66985.06
2008-04-23 14:15:00,30.64,30.67,30.6,30.62,57310.80088170463,10.9511,10.9619,10.9369,10.944,57310.8009
2008-04-23 14:20:00,30.62,30.62,30.59,30.61,62821.45481263776,10.944,10.944,10.9333,10.9404,62821.4548
2008-04-23 14:25:00,30.6,30.62,30.59,30.61,99069.3117805535,10.9369,10.944,10.9333,10.9404,99069.3118
2008-04-23 14:30:00,30.61,30.66,30.61,30.61,112784.71711976489,10.9404,10.9583,10.9404,10.9404,112784.7171
2008-04-23 14:35:00,30.61,30.65,30.57,30.57,72495.71393583149,10.9404,10.9547,10.9261,10.9261,72495.7139
2008-04-23 14:40:00,30.57,30.62,30.57,30.62,59147.68552534901,10.9261,10.944,10.9261,10.944,59147.6855
2008-04-23 14:45:00,30.62,30.62,30.6,30.62,39186.87239774675,10.944,10.944,10.9369,10.944,39186.8724
2008-04-23 14:50:00,30.62,30.62,30.6,30.6,52534.90080822924,10.944,10.944,10.9369,10.9369,52534.9008
2008-04-23 14:55:00,30.6,30.6,30.57,30.58,74087.68062698995,10.9369,10.9369,10.9261,10.9297,74087.6806
2008-04-23 15:00:00,30.58,30.63,30.57,30.58,144991.42787166298,10.9297,10.9476,10.9261,10.9297,144991.4279
2008-04-23 15:05:00,30.59,30.6,30.55,30.56,107763.89909380356,10.9333,10.9369,10.919,10.9226,107763.8991
2008-04-23 15:10:00,30.57,30.58,30.53,30.53,167891.25642909625,10.9261,10.9297,10.9118,10.9118,167891.2564
2008-04-23 15:15:00,30.53,30.55,30.5,30.54,96130.2963507225,10.9118,10.919,10.9011,10.9154,96130.2964
2008-04-23 15:20:00,30.55,30.57,30.52,30.54,240264.5113886848,10.919,10.9261,10.9083,10.9154,240264.5114
2008-04-23 15:25:00,30.54,30.55,30.48,30.48,170217.97697771245,10.9154,10.919,10.894,10.894,170217.977
2008-04-23 15:30:00,30.49,30.55,30.49,30.53,125397.9916727896,10.8975,10.919,10.8975,10.9118,125397.9917
2008-04-23 15:35:00,30.53,30.54,30.48,30.5,221528.2880235121,10.9118,10.9154,10.894,10.9011,221528.288
2008-04-23 15:40:00,30.5,30.52,30.45,30.51,186994.8567229978,10.9011,10.9083,10.8832,10.9047,186994.8567
2008-04-23 15:45:00,30.5,30.52,30.47,30.48,106784.2272838599,10.9011,10.9083,10.8904,10.894,106784.2273
2008-04-23 15:50:00,30.48,30.48,30.44,30.46,246877.29610580453,10.894,10.894,10.8797,10.8868,246877.2961
2008-04-23 15:55:00,30.46,30.54,30.45,30.53,260715.1604212589,10.8868,10.9154,10.8832,10.9118,260715.1604
2008-04-24 09:30:00,30.49,30.49,30.09,30.2,173769.28728875826,10.8975,10.8975,10.7546,10.7939,173769.2873
2008-04-24 09:35:00,30.19,30.29,30.17,30.18,89150.13470487387,10.7903,10.8261,10.7832,10.7867,89150.1347
2008-04-24 09:40:00,30.18,30.19,30.01,30.01,103967.67083027185,10.7867,10.7903,10.726,10.726,103967.6708
2008-04-24 09:45:00,30.01,30.04,29.99,29.99,81925.05510653931,10.726,10.7367,10.7188,10.7188,81925.0551
2008-04-24 09:50:00,29.99,30.09,29.98,30.08,78986.0396767083,10.7188,10.7546,10.7153,10.751,78986.0397
2008-04-24 09:55:00,30.08,30.17,30.08,30.14,85598.82439382806,10.751,10.7832,10.751,10.7724,85598.8244
2008-04-24 10:00:00,30.14,30.14,29.95,29.95,134215.03796228263,10.7724,10.7724,10.7045,10.7045,134215.038
2008-04-24 10:05:00,29.95,30.01,29.89,29.89,86700.95518001469,10.7045,10.726,10.6831,10.6831,86700.9552
2008-04-24 10:10:00,29.89,29.9,29.81,29.86,133235.36615233895,10.6831,10.6867,10.6545,10.6724,133235.3662
2008-04-24 10:15:00,29.86,29.86,29.8,29.81,59025.226549106046,10.6724,10.6724,10.6509,10.6545,59025.2265
2008-04-24 10:20:00,29.81,29.84,29.72,29.83,98457.01689933872,10.6545,10.6652,10.6223,10.6616,98457.0169
2008-04-24 10:25:00,29.83,29.99,29.82,29.97,162625.52045064903,10.6616,10.7188,10.6581,10.7117,162625.5205
2008-04-24 10:30:00,29.97,30.03,29.96,29.96,120132.25569434238,10.7117,10.7331,10.7081,10.7081,120132.2557
2008-04-24 10:35:00,29.96,30.04,29.94,30.03,104947.34264021552,10.7081,10.7367,10.701,10.7331,104947.3426
2008-04-24 10:40:00,30.03,30.1,30.0,30.0,99926.52461425422,10.7331,10.7581,10.7224,10.7224,99926.5246
2008-04-24 10:45:00,30.01,30.08,30.0,30.04,71271.1241734019,10.726,10.751,10.7224,10.7367,71271.1242
2008-04-24 10:50:00,30.03,30.11,30.02,30.07,77026.69605682096,10.7331,10.7617,10.7296,10.7474,77026.6961
2008-04-24 10:55:00,30.08,30.12,30.07,30.12,60004.89835904972,10.751,10.7653,10.7474,10.7653,60004.8984
2008-04-24 11:00:00,30.11,30.11,30.08,30.08,37349.98775410237,10.7617,10.7617,10.751,10.751,37349.9878
2008-04-24 11:05:00,30.08,30.09,30.03,30.05,68209.64976732794,10.751,10.7546,10.7331,10.7403,68209.6498
2008-04-24 11:10:00,30.05,30.12,30.04,30.12,58045.55473916238,10.7403,10.7653,10.7367,10.7653,58045.5547
2008-04-24 11:15:00,30.12,30.21,30.12,30.21,82659.80896399706,10.7653,10.7975,10.7653,10.7975,82659.809
2008-04-24 11:20:00,30.21,30.21,30.2,30.21,33186.38256184178,10.7975,10.7975,10.7939,10.7975,33186.3826
2008-04-24 11:25:00,30.21,30.21,30.21,30.21,51677.687974528526,10.7975,10.7975,10.7975,10.7975,51677.688
2008-04-24 11:30:00,30.21,30.31,30.21,30.29,86700.95518001469,10.7975,10.8332,10.7975,10.8261,86700.9552
2008-04-24 11:35:00,30.29,30.35,30.26,30.31,63311.2907176096,10.8261,10.8475,10.8153,10.8332,63311.2907
2008-04-24 11:40:00,30.3,30.41,30.28,30.4,51922.60592701445,10.8296,10.8689,10.8225,10.8654,51922.6059
2008-04-24 11:45:00,30.41,30.58,30.4,30.53,115601.27357335293,10.8689,10.9297,10.8654,10.9118,115601.2736
2008-04-24 11:50:00,30.52,30.54,30.34,30.34,84741.61156012735,10.9083,10.9154,10.8439,10.8439,84741.6116
2008-04-24 11:55:00,30.34,30.37,30.29,30.36,45922.11609110948,10.8439,10.8546,10.8261,10.8511,45922.1161
2008-04-24 12:00:00,30.36,30.39,30.34,30.38,31349.4979181974,10.8511,10.8618,10.8439,10.8582,31349.4979
2008-04-24 12:05:00,30.39,30.44,30.36,30.41,43472.936566250304,10.8618,10.8797,10.8511,10.8689,43472.9366
2008-04-24 12:10:00,30.41,30.46,30.39,30.42,52534.90080822924,10.8689,10.8868,10.8618,10.8725,52534.9008
2008-04-24 12:15:00,30.42,30.44,30.33,30.35,82904.72691648298,10.8725,10.8797,10.8404,10.8475,82904.7269
2008-04-24 12:20:00,30.34,30.36,30.32,30.32,45677.19813862356,10.8439,10.8511,10.8368,10.8368,45677.1981
2008-04-24 12:25:00,30.32,30.39,30.32,30.36,23634.58241489101,10.8368,10.8618,10.8368,10.8511,23634.5824
2008-04-24 12:30:00,30.35,30.36,30.29,30.3,33063.92358559882,10.8475,10.8511,10.8261,10.8296,33063.9236
2008-04-24 12:35:00,30.3,30.31,30.26,30.26,47759.000734753856,10.8296,10.8332,10.8153,10.8153,47759.0007
2008-04-24 12:40:00,30.26,30.35,30.26,30.34,50698.016164584864,10.8153,10.8475,10.8153,10.8439,50698.0162
2008-04-24 12:45:00,30.34,30.34,30.26,30.26,40411.462160176336,10.8439,10.8439,10.8153,10.8153,40411.4622
2008-04-24 12:50:00,30.26,30.27,30.19,30.2,38574.57751653196,10.8153,10.8189,10.7903,10.7939,38574.5775
2008-04-24 12:55:00,30.2,30.26,30.19,30.25,96130.2963507225,10.7939,10.8153,10.7903,10.8118,96130.2964
2008-04-24 13:00:00,30.26,30.26,30.23,30.26,46167.03404359539,10.8153,10.8153,10.8046,10.8153,46167.034
2008-04-24 13:05:00,30.26,30.32,30.25,30.28,45064.90325740876,10.8153,10.8368,10.8118,10.8225,45064.9033
2008-04-24 13:10:00,30.29,30.32,30.28,30.32,38084.74161156012,10.8261,10.8368,10.8225,10.8368,38084.7416
2008-04-24 13:15:00,30.32,30.32,30.26,30.3,48738.672544697525,10.8368,10.8368,10.8153,10.8296,48738.6725
2008-04-24 13:20:00,30.29,30.31,30.26,30.27,42615.7237325496,10.8261,10.8332,10.8153,10.8189,42615.7237
2008-04-24 13:25:00,30.27,30.27,30.24,30.25,45432.28018613764,10.8189,10.8189,10.8082,10.8118,45432.2802
2008-04-24 13:30:00,30.25,30.3,30.25,30.27,35390.64413421504,10.8118,10.8296,10.8118,10.8189,35390.6441
2008-04-24 13:35:00,30.26,30.26,30.17,30.17,68699.48567229978,10.8153,10.8153,10.7832,10.7832,68699.4857
2008-04-24 13:40:00,30.17,30.25,30.17,30.21,72128.33700710261,10.7832,10.8118,10.7832,10.7975,72128.337
2008-04-24 13:45:00,30.21,30.29,30.21,30.26,45432.28018613764,10.7975,10.8261,10.7975,10.8153,45432.2802
2008-04-24 13:50:00,30.27,30.33,30.21,30.31,105804.55547391625,10.8189,10.8404,10.7975,10.8332,105804.5555
2008-04-24 13:55:00,30.3,30.39,30.28,30.37,82292.43203526818,10.8296,10.8618,10.8225,10.8546,82292.432
2008-04-24 14:00:00,30.37,30.42,30.36,30.41,113152.09404849376,10.8546,10.8725,10.8511,10.8689,113152.094
2008-04-24 14:05:00,30.4,30.48,30.39,30.46,75802.10629439137,10.8654,10.894,10.8618,10.8868,75802.1063
2008-04-24 14:10:00,30.46,30.48,30.43,30.48,87068.33210874356,10.8868,10.894,10.8761,10.894,87068.3321
2008-04-24 14:15:00,30.48,30.55,30.48,30.49,53269.65466568699,10.894,10.919,10.894,10.8975,53269.6547
2008-04-24 14:20:00,30.5,30.51,30.41,30.47,118785.20695566984,10.9011,10.9047,10.8689,10.8904,118785.207
2008-04-24 14:25:00,30.47,30.48,30.45,30.48,32941.46460935586,10.8904,10.894,10.8832,10.894,32941.4646
2008-04-24 14:30:00,30.48,30.49,30.43,30.48,46411.95199608131,10.894,10.8975,10.8761,10.894,46411.952
2008-04-24 14:35:00,30.48,30.52,30.46,30.47,51065.39309331374,10.894,10.9083,10.8868,10.8904,51065.3931
2008-04-24 14:40:00,30.48,30.52,30.46,30.5,38084.74161156012,10.894,10.9083,10.8868,10.9011,38084.7416
2008-04-24 14:45:00,30.51,30.55,30.5,30.51,52657.3597844722,10.9047,10.919,10.9011,10.9047,52657.3598
2008-04-24 14:50:00,30.51,30.56,30.48,30.51,204016.65442076905,10.9047,10.9226,10.894,10.9047,204016.6544
2008-04-24 14:55:00,30.51,30.57,30.51,30.57,47146.70585353906,10.9047,10.9261,10.9047,10.9261,47146.7059
2008-04-24 15:00:00,30.57,30.58,30.52,30.53,81190.30124908155,10.9261,10.9297,10.9083,10.9118,81190.3012
2008-04-24 15:05:00,30.53,30.58,30.53,30.53,94048.4937545922,10.9118,10.9297,10.9118,10.9118,94048.4938
2008-04-24 15:10:00,30.53,30.54,30.51,30.51,61107.02914523634,10.9118,10.9154,10.9047,10.9047,61107.0291
2008-04-24 15:15:00,30.51,30.51,30.45,30.46,86578.49620377173,10.9047,10.9047,10.8832,10.8868,86578.4962
2008-04-24 15:20:00,30.46,30.48,30.43,30.45,79475.87558168013,10.8868,10.894,10.8761,10.8832,79475.8756
2008-04-24 15:25:00,30.44,30.53,30.44,30.52,82047.51408278226,10.8797,10.9118,10.8797,10.9083,82047.5141
2008-04-24 15:30:00,30.52,30.52,30.46,30.48,62454.07788390889,10.9083,10.9083,10.8868,10.894,62454.0779
2008-04-24 15:35:00,30.48,30.5,30.45,30.46,110090.61964241978,10.894,10.9011,10.8832,10.8868,110090.6196
2008-04-24 15:40:00,30.45,30.46,30.31,30.31,162870.43840313493,10.8832,10.8868,10.8332,10.8332,162870.4384
2008-04-24 15:45:00,30.32,30.36,30.29,30.34,140582.90472691646,10.8368,10.8511,10.8261,10.8439,140582.9047
2008-04-24 15:50:00,30.35,30.4,30.34,30.39,233284.3497428361,10.8475,10.8654,10.8439,10.8618,233284.3497
2008-04-24 15:55:00,30.38,30.43,30.33,30.33,257286.309086456,10.8582,10.8761,10.8404,10.8404,257286.3091
2008-04-25 09:30:00,30.58,30.74,30.53,30.71,94415.87068332107,10.9297,10.9869,10.9118,10.9762,94415.8707
2008-04-25 09:35:00,30.72,30.72,30.66,30.68,32696.546656869945,10.9797,10.9797,10.9583,10.9654,32696.5467
2008-04-25 09:40:00,30.68,30.74,30.64,30.65,67474.89590987019,10.9654,10.9869,10.9511,10.9547,67474.8959
2008-04-25 09:45:00,30.64,30.66,30.41,30.44,85721.28337007102,10.9511,10.9583,10.8689,10.8797,85721.2834
2008-04-25 09:50:00,30.45,30.62,30.42,30.61,82414.89101151114,10.8832,10.944,10.8725,10.9404,82414.891
2008-04-25 09:55:00,30.61,30.74,30.6,30.72,63678.66764633847,10.9404,10.9869,10.9369,10.9797,63678.6676
2008-04-25 10:00:00,30.71,30.74,30.55,30.56,55963.75214303208,10.9762,10.9869,10.919,10.9226,55963.7521
2008-04-25 10:05:00,30.55,30.58,30.5,30.51,74455.05755571883,10.919,10.9297,10.9011,10.9047,74455.0576
2008-04-25 10:10:00,30.51,30.51,30.44,30.49,46167.03404359539,10.9047,10.9047,10.8797,10.8975,46167.034
2008-04-25 10:15:00,30.49,30.59,30.49,30.58,59515.06245407788,10.8975,10.9333,10.8975,10.9297,59515.0625
2008-04-25 10:20:00,30.58,30.59,30.54,30.54,26328.679892236098,10.9297,10.9333,10.9154,10.9154,26328.6799
2008-04-25 10:25:00,30.54,30.61,30.53,30.6,51432.77002204261,10.9154,10.9404,10.9118,10.9369,51432.77
2008-04-25 10:30:00,30.59,30.73,30.58,30.68,133725.2020573108,10.9333,10.9833,10.9297,10.9654,133725.2021
2008-04-25 10:35:00,30.7,30.73,30.64,30.66,82414.89101151114,10.9726,10.9833,10.9511,10.9583,82414.891
2008-04-25 10:40:00,30.65,30.72,30.6,30.66,70903.74724467302,10.9547,10.9797,10.9369,10.9583,70903.7472
2008-04-25 10:45:00,30.66,30.71,30.63,30.69,35513.103110458,10.9583,10.9762,10.9476,10.969,35513.1031
2008-04-25 10:50:00,30.68,30.79,30.67,30.79,38084.74161156012,10.9654,11.0048,10.9619,11.0048,38084.7416
2008-04-25 10:55:00,30.78,30.83,30.76,30.82,65638.0112662258,11.0012,11.0191,10.994,11.0155,65638.0113
2008-04-25 11:00:00,30.83,30.84,30.7,30.71,33798.67744305657,11.0191,11.0226,10.9726,10.9762,33798.6774
2008-04-25 11:05:00,30.7,30.77,30.68,30.75,48371.29561596864,10.9726,10.9976,10.9654,10.9905,48371.2956
2008-04-25 11:10:00,30.76,30.77,30.62,30.63,38574.57751653196,10.994,10.9976,10.944,10.9476,38574.5775
2008-04-25 11:15:00,30.63,30.66,30.62,30.66,21797.697771246632,10.9476,10.9583,10.944,10.9583,21797.6978
2008-04-25 11:20:00,30.66,30.66,30.59,30.61,45799.65711486652,10.9583,10.9583,10.9333,10.9404,45799.6571
2008-04-25 11:25:00,30.61,30.63,30.6,30.62,28288.02351212344,10.9404,10.9476,10.9369,10.944,28288.0235
2008-04-25 11:30:00,30.63,30.67,30.62,30.66,24001.959343619885,10.9476,10.9619,10.944,10.9583,24001.9593
2008-04-25 11:35:00,30.66,30.7,30.66,30.69,21430.320842517754,10.9583,10.9726,10.9583,10.969,21430.3208
2008-04-25 11:40:00,30.68,30.7,30.63,30.63,41268.67499387705,10.9654,10.9726,10.9476,10.9476,41268.675
2008-04-25 11:45:00,30.63,30.68,30.6,30.62,38574.57751653196,10.9476,10.9654,10.9369,10.944,38574.5775
2008-04-25 11:50:00,30.62,30.66,30.61,30.65,41023.75704139113,10.944,10.9583,10.9404,10.9547,41023.757
2008-04-25 11:55:00,30.66,30.66,30.58,30.62,37227.52877785941,10.9583,10.9583,10.9297,10.944,37227.5288
2008-04-25 12:00:00,30.62,30.62,30.6,30.62,17879.010531471955,10.944,10.944,10.9369,10.944,17879.0105
2008-04-25 12:05:00,30.62,30.7,30.61,30.66,48738.672544697525,10.944,10.9726,10.9404,10.9583,48738.6725
2008-04-25 12:10:00,30.65,30.68,30.63,30.67,26573.59784472201,10.9547,10.9654,10.9476,10.9619,26573.5978
2008-04-25 12:15:00,30.68,30.68,30.61,30.61,16164.584864070535,10.9654,10.9654,10.9404,10.9404,16164.5849
2008-04-25 12:20:00,30.61,30.62,30.59,30.6,20818.025961302963,10.9404,10.944,10.9333,10.9369,20818.026
2008-04-25 12:25:00,30.6,30.61,30.6,30.61,14327.700220426155,10.9369,10.9404,10.9369,10.9404,14327.7002
2008-04-25 12:30:00,30.61,30.67,30.61,30.62,28777.85941709527,10.9404,10.9619,10.9404,10.944,28777.8594
2008-04-25 12:35:00,30.62,30.69,30.62,30.69,20573.10800881705,10.944,10.969,10.944,10.969,20573.108
2008-04-25 12:40:00,30.68,30.73,30.68,30.73,19348.51824638746,10.9654,10.9833,10.9654,10.9833,19348.5182
2008-04-25 12:45:00,30.72,30.82,30.72,30.78,58168.01371540534,10.9797,11.0155,10.9797,11.0012,58168.0137
2008-04-25 12:50:00,30.78,30.78,30.7,30.74,35023.26720548616,11.0012,11.0012,10.9726,10.9869,35023.2672
2008-04-25 12:55:00,30.74,30.74,30.7,30.7,23389.664462405093,10.9869,10.9869,10.9726,10.9726,23389.6645
2008-04-25 13:00:00,30.7,30.77,30.7,30.73,34900.8082292432,10.9726,10.9976,10.9726,10.9833,34900.8082
2008-04-25 13:05:00,30.72,30.75,30.67,30.75,52779.81876071516,10.9797,10.9905,10.9619,10.9905,52779.8188
2008-04-25 13:10:00,30.75,30.76,30.74,30.74,17389.17462650012,10.9905,10.994,10.9869,10.9869,17389.1746
2008-04-25 13:15:00,30.74,30.76,30.7,30.72,54371.78545187362,10.9869,10.994,10.9726,10.9797,54371.7855
2008-04-25 13:20:00,30.71,30.78,30.71,30.74,43717.85451873622,10.9762,11.0012,10.9762,10.9869,43717.8545
2008-04-25 13:25:00,30.74,30.77,30.73,30.74,46534.410972324265,10.9869,10.9976,10.9833,10.9869,46534.411
2008-04-25 13:30:00,30.74,30.76,30.67,30.75,54371.78545187362,10.9869,10.994,10.9619,10.9905,54371.7855
2008-04-25 13:35:00,30.75,30.8,30.74,30.77,31104.579965711484,10.9905,11.0083,10.9869,10.9976,31104.58
2008-04-25 13:40:00,30.77,30.8,30.74,30.79,38084.74161156012,10.9976,11.0083,10.9869,11.0048,38084.7416
2008-04-25 13:45:00,30.79,30.8,30.74,30.79,25471.46705853539,11.0048,11.0083,10.9869,11.0048,25471.4671
2008-04-25 13:50:00,30.79,30.83,30.79,30.83,50208.18025961303,11.0048,11.0191,11.0048,11.0191,50208.1803
2008-04-25 13:55:00,30.83,30.93,30.83,30.93,83884.39872642665,11.0191,11.0548,11.0191,11.0548,83884.3987
2008-04-25 14:00:00,30.92,30.93,30.88,30.9,38084.74161156012,11.0512,11.0548,11.0369,11.0441,38084.7416
2008-04-25 14:05:00,30.9,30.92,30.88,30.88,125153.07372030368,11.0441,11.0512,11.0369,11.0369,125153.0737
2008-04-25 14:10:00,30.88,30.88,30.88,30.88,51187.85206955669,11.0369,11.0369,11.0369,11.0369,51187.8521
2008-04-25 14:15:00,30.88,30.88,30.82,30.83,18613.764388929707,11.0369,11.0369,11.0155,11.0191,18613.7644
2008-04-25 14:20:00,30.83,30.83,30.76,30.76,125275.53269654664,11.0191,11.0191,10.994,10.994,125275.5327
2008-04-25 14:25:00,30.75,30.83,30.74,30.82,73965.221650747,10.9905,11.0191,10.9869,11.0155,73965.2217
2008-04-25 14:30:00,30.82,30.85,30.77,30.82,31349.4979181974,11.0155,11.0262,10.9976,11.0155,31349.4979
2008-04-25 14:35:00,30.83,30.85,30.8,30.81,27553.269654665684,11.0191,11.0262,11.0083,11.0119,27553.2697
2008-04-25 14:40:00,30.81,30.83,30.78,30.79,27430.810678422728,11.0119,11.0191,11.0012,11.0048,27430.8107
2008-04-25 14:45:00,30.79,30.8,30.75,30.75,27920.64658339456,11.0048,11.0083,10.9905,10.9905,27920.6466
2008-04-25 14:50:00,30.75,30.81,30.75,30.81,57800.636786676456,10.9905,11.0119,10.9905,11.0119,57800.6368
2008-04-25 14:55:00,30.81,30.81,30.78,30.79,32696.546656869945,11.0119,11.0119,11.0012,11.0048,32696.5467
2008-04-25 15:00:00,30.79,30.86,30.77,30.85,48738.672544697525,11.0048,11.0298,10.9976,11.0262,48738.6725
2008-04-25 15:05:00,30.85,30.88,30.84,30.87,59270.14450159196,11.0262,11.0369,11.0226,11.0334,59270.1445
2008-04-25 15:10:00,30.87,30.9,30.85,30.88,108498.65295126132,11.0334,11.0441,11.0262,11.0369,108498.653
2008-04-25 15:15:00,30.89,30.92,30.88,30.91,88292.92187117315,11.0405,11.0512,11.0369,11.0477,88292.9219
2008-04-25 15:20:00,30.92,30.98,30.92,30.92,132623.07127112415,11.0512,11.0727,11.0512,11.0512,132623.0713
2008-04-25 15:25:00,30.92,30.98,30.92,30.97,78496.20377173646,11.0512,11.0727,11.0512,11.0691,78496.2038
2008-04-25 15:30:00,30.98,30.99,30.96,30.96,64780.7984325251,11.0727,11.0762,11.0655,11.0655,64780.7984
2008-04-25 15:35:00,30.97,30.97,30.95,30.96,77883.90889052166,11.0691,11.0691,11.0619,11.0655,77883.9089
2008-04-25 15:40:00,30.95,30.95,30.88,30.93,125030.61474406072,11.0619,11.0619,11.0369,11.0548,125030.6147
2008-04-25 15:45:00,30.92,30.99,30.92,30.98,91844.23218221896,11.0512,11.0762,11.0512,11.0727,91844.2322
2008-04-25 15:50:00,30.99,31.0,30.91,30.92,215282.8802351212,11.0762,11.0798,11.0477,11.0512,215282.8802
2008-04-25 15:55:00,30.92,30.98,30.91,30.97,331986.28459466074,11.0512,11.0727,11.0477,11.0691,331986.2846
2008-04-28 09:30:00,30.9,31.03,30.9,31.03,239407.29855498407,11.0441,11.0905,11.0441,11.0905,239407.2986
2008-04-28 09:35:00,31.03,31.06,30.83,30.89,194587.3132500612,11.0905,11.1013,11.0191,11.0405,194587.3133
2008-04-28 09:40:00,30.88,30.94,30.79,30.85,74699.97550820475,11.0369,11.0584,11.0048,11.0262,74699.9755
2008-04-28 09:45:00,30.84,30.86,30.79,30.85,57433.25985794758,11.0226,11.0298,11.0048,11.0262,57433.2599
2008-04-28 09:50:00,30.88,30.97,30.87,30.95,84619.1525838844,11.0369,11.0691,11.0334,11.0619,84619.1526
2008-04-28 09:55:00,30.95,31.08,30.94,31.05,165809.45383296596,11.0619,11.1084,11.0584,11.0977,165809.4538
2008-04-28 10:00:00,31.06,31.06,30.92,30.92,91476.85525349008,11.1013,11.1013,11.0512,11.0512,91476.8553
2008-04-28 10:05:00,30.91,31.1,30.88,31.07,94905.70658829292,11.0477,11.1156,11.0369,11.1048,94905.7066
2008-04-28 10:10:00,31.07,31.15,31.05,31.09,80455.5473916238,11.1048,11.1334,11.0977,11.112,80455.5474
2008-04-28 10:15:00,31.08,31.16,31.03,31.15,78863.58070046533,11.1084,11.137,11.0905,11.1334,78863.5807
2008-04-28 10:20:00,31.15,31.19,31.07,31.19,68699.48567229978,11.1334,11.1477,11.1048,11.1477,68699.4857
2008-04-28 10:25:00,31.19,31.29,31.19,31.28,167891.25642909625,11.1477,11.1835,11.1477,11.1799,167891.2564
2008-04-28 10:30:00,31.27,31.35,31.26,31.33,126500.12245897624,11.1763,11.2049,11.1727,11.1978,126500.1225
2008-04-28 10:35:00,31.34,31.35,31.26,31.26,139603.2329169728,11.2013,11.2049,11.1727,11.1727,139603.2329
2008-04-28 10:40:00,31.26,31.28,31.23,31.27,115968.6505020818,11.1727,11.1799,11.162,11.1763,115968.6505
2008-04-28 10:45:00,31.27,31.29,31.26,31.28,51677.687974528526,11.1763,11.1835,11.1727,11.1799,51677.688
2008-04-28 10:50:00,31.28,31.3,31.28,31.29,49963.26230712711,11.1799,11.187,11.1799,11.1835,49963.2623
2008-04-28 10:55:00,31.28,31.32,31.28,31.3,32206.71075189811,11.1799,11.1942,11.1799,11.187,32206.7108
2008-04-28 11:00:00,31.3,31.31,31.28,31.29,12735.733529267694,11.187,11.1906,11.1799,11.1835,12735.7335
2008-04-28 11:05:00,31.29,31.32,31.28,31.31,28900.318393338228,11.1835,11.1942,11.1799,11.1906,28900.3184
2008-04-28 11:10:00,31.31,31.33,31.31,31.33,35268.185157972075,11.1906,11.1978,11.1906,11.1978,35268.1852
2008-04-28 11:15:00,31.32,31.37,31.19,31.19,124540.77883908887,11.1942,11.2121,11.1477,11.1477,124540.7788
2008-04-28 11:20:00,31.18,31.23,31.17,31.19,58290.47269164829,11.1442,11.162,11.1406,11.1477,58290.4727
2008-04-28 11:25:00,31.18,31.27,31.13,31.26,97844.72201812392,11.1442,11.1763,11.1263,11.1727,97844.722
2008-04-28 11:30:00,31.25,31.29,31.21,31.26,55841.29316678912,11.1692,11.1835,11.1549,11.1727,55841.2932
2008-04-28 11:35:00,31.26,31.32,31.23,31.31,45554.7391623806,11.1727,11.1942,11.162,11.1906,45554.7392
2008-04-28 11:40:00,31.31,31.32,31.29,31.29,25226.54910604947,11.1906,11.1942,11.1835,11.1835,25226.5491
2008-04-28 11:45:00,31.3,31.31,31.23,31.24,41391.133970120005,11.187,11.1906,11.162,11.1656,41391.134
2008-04-28 11:50:00,31.24,31.26,31.22,31.23,21552.779818760715,11.1656,11.1727,11.1584,11.162,21552.7798
2008-04-28 11:55:00,31.23,31.23,31.18,31.18,41513.592946362965,11.162,11.162,11.1442,11.1442,41513.5929
2008-04-28 12:00:00,31.18,31.22,31.17,31.22,21675.238795003672,11.1442,11.1584,11.1406,11.1584,21675.2388
2008-04-28 12:05:00,31.21,31.32,31.21,31.29,48003.91868723977,11.1549,11.1942,11.1549,11.1835,48003.9187
2008-04-28 12:10:00,31.3,31.3,31.28,31.3,27553.269654665684,11.187,11.187,11.1799,11.187,27553.2697
2008-04-28 12:15:00,31.3,31.31,31.28,31.3,44207.69042370805,11.187,11.1906,11.1799,11.187,44207.6904
2008-04-28 12:20:00,31.29,31.32,31.27,31.28,36370.31594415871,11.1835,11.1942,11.1763,11.1799,36370.3159
2008-04-28 12:25:00,31.28,31.32,31.15,31.3,915258.3884398724,11.1799,11.1942,11.1334,11.187,915258.3884
2008-04-28 12:30:00,31.31,31.32,31.15,31.21,287901.05314719566,11.1906,11.1942,11.1334,11.1549,287901.0531
2008-04-28 12:35:00,31.22,31.22,31.17,31.18,31961.7927994122,11.1584,11.1584,11.1406,11.1442,31961.7928
2008-04-28 12:40:00,31.17,31.17,31.15,31.15,48983.59049718344,11.1406,11.1406,11.1334,11.1334,48983.5905
2008-04-28 12:45:00,31.16,31.23,31.15,31.18,59025.226549106046,11.137,11.162,11.1334,11.1442,59025.2265
2008-04-28 12:50:00,31.18,31.18,31.14,31.14,45187.36223365172,11.1442,11.1442,11.1299,11.1299,45187.3622
2008-04-28 12:55:00,31.14,31.15,31.09,31.09,26206.22091599314,11.1299,11.1334,11.112,11.112,26206.2209
2008-04-28 13:00:00,31.09,31.12,31.07,31.07,28043.10555963752,11.112,11.1227,11.1048,11.1048,28043.1056
2008-04-28 13:05:00,31.07,31.08,31.04,31.06,57923.095762919416,11.1048,11.1084,11.0941,11.1013,57923.0958
2008-04-28 13:10:00,31.05,31.07,31.01,31.04,37594.90570658829,11.0977,11.1048,11.0834,11.0941,37594.9057
2008-04-28 13:15:00,31.03,31.06,31.01,31.01,31839.33382316924,11.0905,11.1013,11.0834,11.0834,31839.3338
2008-04-28 13:20:00,31.01,31.01,30.93,30.94,32451.628704384028,11.0834,11.0834,11.0548,11.0584,32451.6287
2008-04-28 13:25:00,30.94,30.96,30.88,30.91,45432.28018613764,11.0584,11.0655,11.0369,11.0477,45432.2802
2008-04-28 13:30:00,30.91,30.99,30.9,30.97,40411.462160176336,11.0477,11.0762,11.0441,11.0691,40411.4622
2008-04-28 13:35:00,30.96,30.98,30.91,30.91,66250.3061474406,11.0655,11.0727,11.0477,11.0477,66250.3061
2008-04-28 13:40:00,30.92,30.93,30.91,30.91,19715.895175116333,11.0512,11.0548,11.0477,11.0477,19715.8952
2008-04-28 13:45:00,30.92,30.92,30.91,30.91,26083.76193975018,11.0512,11.0512,11.0477,11.0477,26083.7619
2008-04-28 13:50:00,30.9,30.96,30.9,30.91,29635.07225079598,11.0441,11.0655,11.0441,11.0477,29635.0723
2008-04-28 13:55:00,30.92,30.92,30.88,30.91,28900.318393338228,11.0512,11.0512,11.0369,11.0477,28900.3184
2008-04-28 14:00:00,30.91,30.93,30.91,30.91,19103.60029390154,11.0477,11.0548,11.0477,11.0477,19103.6003
2008-04-28 14:05:00,30.91,30.94,30.88,30.92,57555.71883419054,11.0477,11.0584,11.0369,11.0512,57555.7188
2008-04-28 14:10:00,30.92,30.96,30.92,30.96,24491.79524859172,11.0512,11.0655,11.0512,11.0655,24491.7952
2008-04-28 14:15:00,30.96,30.97,30.92,30.92,74577.51653196178,11.0655,11.0691,11.0512,11.0512,74577.5165
2008-04-28 14:20:00,30.92,31.0,30.91,31.0,33063.92358559882,11.0512,11.0798,11.0477,11.0798,33063.9236
2008-04-28 14:25:00,30.99,31.02,30.95,30.99,238917.46265001225,11.0762,11.087,11.0619,11.0762,238917.4627
2008-04-28 14:30:00,30.99,31.02,30.99,31.01,56943.42395297575,11.0762,11.087,11.0762,11.0834,56943.424
2008-04-28 14:35:00,31.01,31.06,31.01,31.04,85843.74234631399,11.0834,11.1013,11.0834,11.0941,85843.7423
2008-04-28 14:40:00,31.03,31.05,31.01,31.02,76904.237080578,11.0905,11.0977,11.0834,11.087,76904.2371
2008-04-28 14:45:00,31.02,31.06,31.0,31.0,59637.52143032084,11.087,11.1013,11.0798,11.0798,59637.5214
2008-04-28 14:50:00,30.99,31.04,30.97,31.04,93803.5758021063,11.0762,11.0941,11.0691,11.0941,93803.5758
2008-04-28 14:55:00,31.04,31.08,31.02,31.05,111682.58633357823,11.0941,11.1084,11.087,11.0977,111682.5863
2008-04-28 15:00:00,31.05,31.11,31.04,31.07,96742.59123193727,11.0977,11.1191,11.0941,11.1048,96742.5912
2008-04-28 15:05:00,31.07,31.1,31.06,31.07,130908.64560372276,11.1048,11.1156,11.1013,11.1048,130908.6456
2008-04-28 15:10:00,31.08,31.09,31.03,31.05,104824.88366397256,11.1084,11.112,11.0905,11.0977,104824.8837
2008-04-28 15:15:00,31.05,31.05,31.02,31.03,137521.4303208425,11.0977,11.0977,11.087,11.0905,137521.4303
2008-04-28 15:20:00,31.03,31.05,31.01,31.05,117805.53514572616,11.0905,11.0977,11.0834,11.0977,117805.5351
2008-04-28 15:25:00,31.04,31.04,30.99,31.0,121479.30443301491,11.0941,11.0941,11.0762,11.0798,121479.3044
2008-04-28 15:30:00,31.0,31.03,30.97,30.97,92578.9860396767,11.0798,11.0905,11.0691,11.0691,92578.986
2008-04-28 15:35:00,30.97,31.03,30.97,31.02,68454.56771981386,11.0691,11.0905,11.0691,11.087,68454.5677
2008-04-28 15:40:00,31.02,31.04,31.01,31.02,78373.7447954935,11.087,11.0941,11.0834,11.087,78373.7448
2008-04-28 15:45:00,31.02,31.04,31.0,31.02,118050.45309821208,11.087,11.0941,11.0798,11.087,118050.4531
2008-04-28 15:50:00,31.02,31.03,30.92,30.95,226916.4829782023,11.087,11.0905,11.0512,11.0619,226916.483
2008-04-28 15:55:00,30.95,30.97,30.9,30.91,317413.6664217487,11.0619,11.0691,11.0441,11.0477,317413.6664
2008-04-29 09:30:00,30.7,30.73,30.56,30.61,105192.26059270144,10.9726,10.9833,10.9226,10.9404,105192.2606
2008-04-29 09:35:00,30.61,30.75,30.51,30.74,207935.3416605437,10.9404,10.9905,10.9047,10.9869,207935.3417
2008-04-29 09:40:00,30.74,30.74,30.61,30.64,107518.98114131764,10.9869,10.9869,10.9404,10.9511,107518.9811
2008-04-29 09:45:00,30.63,30.74,30.6,30.73,167278.96154788145,10.9476,10.9869,10.9369,10.9833,167278.9615
2008-04-29 09:50:00,30.72,30.73,30.64,30.7,97722.26304188096,10.9797,10.9833,10.9511,10.9726,97722.263
2008-04-29 09:55:00,30.7,30.73,30.61,30.66,180259.61302963505,10.9726,10.9833,10.9404,10.9583,180259.613
2008-04-29 10:00:00,30.66,30.7,30.59,30.66,202057.31080088168,10.9583,10.9726,10.9333,10.9583,202057.3108
2008-04-29 10:05:00,30.66,30.74,30.61,30.73,182218.9566495224,10.9583,10.9869,10.9404,10.9833,182218.9566
2008-04-29 10:10:00,30.73,30.73,30.59,30.62,115356.355620867,10.9833,10.9833,10.9333,10.944,115356.3556
2008-04-29 10:15:00,30.61,30.62,30.48,30.51,109233.40680871908,10.9404,10.944,10.894,10.9047,109233.4068
2008-04-29 10:20:00,30.51,30.51,30.34,30.36,137643.88929708546,10.9047,10.9047,10.8439,10.8511,137643.8893
2008-04-29 10:25:00,30.37,30.42,30.32,30.42,84251.77565515552,10.8546,10.8725,10.8368,10.8725,84251.7757
2008-04-29 10:30:00,30.41,30.43,30.34,30.35,95273.0835170218,10.8689,10.8761,10.8439,10.8475,95273.0835
2008-04-29 10:35:00,30.35,30.39,30.31,30.33,73352.9267695322,10.8475,10.8618,10.8332,10.8404,73352.9268
2008-04-29 10:40:00,30.34,30.37,30.3,30.34,59147.68552534901,10.8439,10.8546,10.8296,10.8439,59147.6855
2008-04-29 10:45:00,30.34,30.34,30.26,30.27,85108.98848885622,10.8439,10.8439,10.8153,10.8189,85108.9885
2008-04-29 10:50:00,30.28,30.28,30.17,30.17,73597.84472201811,10.8225,10.8225,10.7832,10.7832,73597.8447
2008-04-29 10:55:00,30.17,30.17,30.14,30.15,45309.82120989468,10.7832,10.7832,10.7724,10.776,45309.8212
2008-04-29 11:00:00,30.16,30.17,30.13,30.15,157727.16140093066,10.7796,10.7832,10.7689,10.776,157727.1614
2008-04-29 11:05:00,30.16,30.17,30.15,30.17,49350.96742591231,10.7796,10.7832,10.776,10.7832,49350.9674
2008-04-29 11:10:00,30.17,30.17,30.13,30.15,40656.38011266226,10.7832,10.7832,10.7689,10.776,40656.3801
2008-04-29 11:15:00,30.14,30.14,30.1,30.11,72250.79598334557,10.7724,10.7724,10.7581,10.7617,72250.796
2008-04-29 11:20:00,30.1,30.21,30.1,30.15,150379.62282635315,10.7581,10.7975,10.7581,10.776,150379.6228
2008-04-29 11:25:00,30.16,30.19,30.12,30.19,95395.54249326474,10.7796,10.7903,10.7653,10.7903,95395.5425
2008-04-29 11:30:00,30.2,30.2,30.08,30.08,81435.21920156747,10.7939,10.7939,10.751,10.751,81435.2192
2008-04-29 11:35:00,30.09,30.09,30.01,30.03,89272.59368111682,10.7546,10.7546,10.726,10.7331,89272.5937
2008-04-29 11:40:00,30.04,30.04,29.99,30.03,58657.84962037717,10.7367,10.7367,10.7188,10.7331,58657.8496
2008-04-29 11:45:00,30.03,30.08,29.99,30.01,56943.42395297575,10.7331,10.751,10.7188,10.726,56943.424
2008-04-29 11:50:00,30.02,30.04,30.01,30.02,37227.52877785941,10.7296,10.7367,10.726,10.7296,37227.5288
2008-04-29 11:55:00,30.01,30.02,29.99,30.01,47146.70585353906,10.726,10.7296,10.7188,10.726,47146.7059
2008-04-29 12:00:00,30.0,30.0,29.97,29.99,59025.226549106046,10.7224,10.7224,10.7117,10.7188,59025.2265
2008-04-29 12:05:00,29.99,29.99,29.96,29.97,25961.302963507223,10.7188,10.7188,10.7081,10.7117,25961.303
2008-04-29 12:10:00,29.96,29.98,29.95,29.95,27675.728630908645,10.7081,10.7153,10.7045,10.7045,27675.7286
2008-04-29 12:15:00,29.95,29.95,29.91,29.91,60004.89835904972,10.7045,10.7045,10.6902,10.6902,60004.8984
2008-04-29 12:20:00,29.91,29.94,29.89,29.94,35145.726181729115,10.6902,10.701,10.6831,10.701,35145.7262
2008-04-29 12:25:00,29.94,29.96,29.93,29.94,53637.031594415865,10.701,10.7081,10.6974,10.701,53637.0316
2008-04-29 12:30:00,29.95,29.96,29.91,29.96,73475.38574577516,10.7045,10.7081,10.6902,10.7081,73475.3857
2008-04-29 12:35:00,29.96,29.98,29.96,29.97,39676.70830271859,10.7081,10.7153,10.7081,10.7117,39676.7083
2008-04-29 12:40:00,29.98,29.99,29.95,29.95,58168.01371540534,10.7153,10.7188,10.7045,10.7045,58168.0137
2008-04-29 12:45:00,29.95,29.96,29.91,29.93,31594.41587068332,10.7045,10.7081,10.6902,10.6974,31594.4159
2008-04-29 12:50:00,29.93,29.97,29.92,29.93,44575.06735243693,10.6974,10.7117,10.6938,10.6974,44575.0674
2008-04-29 12:55:00,29.94,29.98,29.93,29.97,25961.302963507223,10.701,10.7153,10.6974,10.7117,25961.303
2008-04-29 13:00:00,29.98,29.99,29.94,29.94,56576.04702424687,10.7153,10.7188,10.701,10.701,56576.047
2008-04-29 13:05:00,29.94,29.96,29.94,29.95,54739.162380602495,10.701,10.7081,10.701,10.7045,54739.1624
2008-04-29 13:10:00,29.94,30.01,29.92,29.92,78373.7447954935,10.701,10.726,10.6938,10.6938,78373.7448
2008-04-29 13:15:00,29.92,29.98,29.91,29.98,39186.87239774675,10.6938,10.7153,10.6902,10.7153,39186.8724
2008-04-29 13:20:00,29.99,30.01,29.96,29.97,53514.57261817291,10.7188,10.726,10.7081,10.7117,53514.5726
2008-04-29 13:25:00,29.96,29.98,29.95,29.97,43105.55963752143,10.7081,10.7153,10.7045,10.7117,43105.5596
2008-04-29 13:30:00,29.97,30.0,29.95,29.98,51310.31104579965,10.7117,10.7224,10.7045,10.7153,51310.311
2008-04-29 13:35:00,29.97,30.05,29.97,30.0,51432.77002204261,10.7117,10.7403,10.7117,10.7224,51432.77
2008-04-29 13:40:00,30.01,30.02,29.96,29.96,50575.5571883419,10.726,10.7296,10.7081,10.7081,50575.5572
2008-04-29 13:45:00,29.96,29.96,29.91,29.91,48983.59049718344,10.7081,10.7081,10.6902,10.6902,48983.5905
2008-04-29 13:50:00,29.92,29.95,29.91,29.93,57065.88292921871,10.6938,10.7045,10.6902,10.6974,57065.8829
2008-04-29 13:55:00,29.94,29.97,29.94,29.97,47514.082782267935,10.701,10.7117,10.701,10.7117,47514.0828
2008-04-29 14:00:00,29.97,29.97,29.93,29.94,31104.579965711484,10.7117,10.7117,10.6974,10.701,31104.58
2008-04-29 14:05:00,29.94,29.95,29.92,29.93,67597.35488611314,10.701,10.7045,10.6938,10.6974,67597.3549
2008-04-29 14:10:00,29.92,29.94,29.9,29.91,84619.1525838844,10.6938,10.701,10.6867,10.6902,84619.1526
2008-04-29 14:15:00,29.91,29.93,29.89,29.9,68332.1087435709,10.6902,10.6974,10.6831,10.6867,68332.1087
2008-04-29 14:20:00,29.9,29.9,29.85,29.88,97967.18099436688,10.6867,10.6867,10.6688,10.6795,97967.181
2008-04-29 14:25:00,29.88,29.88,29.82,29.82,73230.46779328924,10.6795,10.6795,10.6581,10.6581,73230.4678
2008-04-29 14:30:00,29.82,29.83,29.77,29.78,90497.1834435464,10.6581,10.6616,10.6402,10.6438,90497.1834
2008-04-29 14:35:00,29.79,29.81,29.75,29.76,95028.16556453588,10.6473,10.6545,10.6331,10.6366,95028.1656
2008-04-29 14:40:00,29.77,29.84,29.76,29.83,72985.54984080333,10.6402,10.6652,10.6366,10.6616,72985.5498
2008-04-29 14:45:00,29.83,29.87,29.8,29.85,145726.18172912073,10.6616,10.6759,10.6509,10.6688,145726.1817
2008-04-29 14:50:00,29.84,29.89,29.82,29.89,73475.38574577516,10.6652,10.6831,10.6581,10.6831,73475.3857
2008-04-29 14:55:00,29.89,29.9,29.87,29.89,63311.2907176096,10.6831,10.6867,10.6759,10.6831,63311.2907
2008-04-29 15:00:00,29.89,29.9,29.86,29.87,68454.56771981386,10.6831,10.6867,10.6724,10.6759,68454.5677
2008-04-29 15:05:00,29.86,29.9,29.86,29.88,52902.27773695812,10.6724,10.6867,10.6724,10.6795,52902.2777
2008-04-29 15:10:00,29.89,29.89,29.85,29.88,68577.02669605681,10.6831,10.6831,10.6688,10.6795,68577.0267
2008-04-29 15:15:00,29.88,29.9,29.88,29.89,43840.31349497918,10.6795,10.6867,10.6795,10.6831,43840.3135
2008-04-29 15:20:00,29.89,29.9,29.8,29.81,80578.00636786676,10.6831,10.6867,10.6509,10.6545,80578.0064
2008-04-29 15:25:00,29.81,29.81,29.76,29.77,54004.408523144746,10.6545,10.6545,10.6366,10.6402,54004.4085
2008-04-29 15:30:00,29.76,29.79,29.75,29.78,80700.46534410972,10.6366,10.6473,10.6331,10.6438,80700.4653
2008-04-29 15:35:00,29.78,29.84,29.78,29.79,96252.75532696546,10.6438,10.6652,10.6438,10.6473,96252.7553
2008-04-29 15:40:00,29.8,29.8,29.72,29.72,159074.2101396032,10.6509,10.6509,10.6223,10.6223,159074.2101
2008-04-29 15:45:00,29.72,29.74,29.68,29.72,176585.8437423463,10.6223,10.6295,10.608,10.6223,176585.8437
2008-04-29 15:50:00,29.71,29.73,29.7,29.72,315086.9458731325,10.6188,10.6259,10.6152,10.6223,315086.9459
2008-04-29 15:55:00,29.72,29.73,29.71,29.72,374602.0083272104,10.6223,10.6259,10.6188,10.6223,374602.0083
2008-04-30 09:30:00,29.94,30.09,29.77,30.09,49350.96742591231,10.701,10.7546,10.6402,10.7546,49350.9674
2008-04-30 09:35:00,30.11,30.13,29.8,29.81,74699.97550820475,10.7617,10.7689,10.6509,10.6545,74699.9755
2008-04-30 09:40:00,29.81,29.84,29.76,29.8,142542.2483468038,10.6545,10.6652,10.6366,10.6509,142542.2483
2008-04-30 09:45:00,29.8,29.81,29.7,29.72,154788.14597109967,10.6509,10.6545,10.6152,10.6223,154788.146
2008-04-30 09:50:00,29.72,29.75,29.63,29.69,58045.55473916238,10.6223,10.6331,10.5902,10.6116,58045.5547
2008-04-30 09:55:00,29.7,29.73,29.69,29.69,70291.45236345823,10.6152,10.6259,10.6116,10.6116,70291.4524
2008-04-30 10:00:00,29.7,29.72,29.59,29.63,121601.7634092579,10.6152,10.6223,10.5759,10.5902,121601.7634
2008-04-30 10:05:00,29.63,29.69,29.59,29.61,66127.84717119765,10.5902,10.6116,10.5759,10.583,66127.8472
2008-04-30 10:10:00,29.62,29.68,29.61,29.68,105559.63752143033,10.5866,10.608,10.583,10.608,105559.6375
2008-04-30 10:15:00,29.68,29.72,29.65,29.67,111927.50428606416,10.608,10.6223,10.5973,10.6045,111927.5043
2008-04-30 10:20:00,29.68,29.72,29.63,29.63,112294.88121479304,10.608,10.6223,10.5902,10.5902,112294.8812
2008-04-30 10:25:00,29.63,29.65,29.63,29.63,61719.32402645113,10.5902,10.5973,10.5902,10.5902,61719.324
2008-04-30 10:30:00,29.64,29.67,29.47,29.5,241244.18319862845,10.5937,10.6045,10.533,10.5437,241244.1832
2008-04-30 10:35:00,29.5,29.5,29.4,29.44,113886.8479059515,10.5437,10.5437,10.508,10.5223,113886.8479
2008-04-30 10:40:00,29.44,29.45,29.36,29.38,78128.82684300758,10.5223,10.5258,10.4937,10.5008,78128.8268
2008-04-30 10:45:00,29.38,29.4,29.32,29.34,79230.95762919422,10.5008,10.508,10.4794,10.4865,79230.9576
2008-04-30 10:50:00,29.35,29.37,29.32,29.33,48248.83663972569,10.4901,10.4972,10.4794,10.4829,48248.8366
2008-04-30 10:55:00,29.33,29.35,29.14,29.16,81435.21920156747,10.4829,10.4901,10.415,10.4222,81435.2192
2008-04-30 11:00:00,29.14,29.19,29.1,29.19,107518.98114131764,10.415,10.4329,10.4007,10.4329,107518.9811
2008-04-30 11:05:00,29.19,29.23,29.14,29.19,95395.54249326474,10.4329,10.4472,10.415,10.4329,95395.5425
2008-04-30 11:10:00,29.19,29.25,29.16,29.24,76904.237080578,10.4329,10.4543,10.4222,10.4508,76904.2371
2008-04-30 11:15:00,29.24,29.29,29.23,29.23,108376.19397501837,10.4508,10.4686,10.4472,10.4472,108376.194
2008-04-30 11:20:00,29.25,29.25,29.2,29.22,60249.81631153563,10.4543,10.4543,10.4365,10.4436,60249.8163
2008-04-30 11:25:00,29.22,29.23,29.19,29.2,47146.70585353906,10.4436,10.4472,10.4329,10.4365,47146.7059
2008-04-30 11:30:00,29.19,29.21,29.14,29.15,64168.50355131031,10.4329,10.44,10.415,10.4186,64168.5036
2008-04-30 11:35:00,29.16,29.19,29.11,29.13,82292.43203526818,10.4222,10.4329,10.4043,10.4115,82292.432
2008-04-30 11:40:00,29.14,29.14,29.1,29.12,128092.08915013468,10.415,10.415,10.4007,10.4079,128092.0892
2008-04-30 11:45:00,29.12,29.13,29.07,29.1,70291.45236345823,10.4079,10.4115,10.39,10.4007,70291.4524
2008-04-30 11:50:00,29.1,29.15,29.08,29.1,89517.51163360274,10.4007,10.4186,10.3936,10.4007,89517.5116
2008-04-30 11:55:00,29.1,29.11,29.09,29.1,42370.80578006368,10.4007,10.4043,10.3972,10.4007,42370.8058
2008-04-30 12:00:00,29.1,29.12,29.1,29.1,72495.71393583149,10.4007,10.4079,10.4007,10.4007,72495.7139
2008-04-30 12:05:00,29.1,29.1,29.06,29.08,161278.47171197648,10.4007,10.4007,10.3864,10.3936,161278.4717
2008-04-30 12:10:00,29.08,29.1,29.01,29.07,68944.40362478569,10.3936,10.4007,10.3686,10.39,68944.4036
2008-04-30 12:15:00,29.07,29.07,29.02,29.02,58535.39064413421,10.39,10.39,10.3721,10.3721,58535.3906
2008-04-30 12:20:00,29.02,29.04,29.01,29.01,55351.45726181729,10.3721,10.3793,10.3686,10.3686,55351.4573
2008-04-30 12:25:00,29.02,29.04,29.01,29.02,55473.91623806024,10.3721,10.3793,10.3686,10.3721,55473.9162
2008-04-30 12:30:00,29.02,29.09,29.01,29.08,200710.2620622092,10.3721,10.3972,10.3686,10.3936,200710.2621
2008-04-30 12:35:00,29.07,29.08,29.04,29.07,87190.79108498653,10.39,10.3936,10.3793,10.39,87190.7911
2008-04-30 12:40:00,29.07,29.07,29.01,29.01,67597.35488611314,10.39,10.39,10.3686,10.3686,67597.3549
2008-04-30 12:45:00,29.02,29.04,28.94,28.96,205853.5390644134,10.3721,10.3793,10.3435,10.3507,205853.5391
2008-04-30 12:50:00,28.96,29.02,28.94,28.95,127112.41734019102,10.3507,10.3721,10.3435,10.3471,127112.4173
2008-04-30 12:55:00,28.94,28.96,28.87,28.9,209282.39039921624,10.3435,10.3507,10.3185,10.3292,209282.3904
2008-04-30 13:00:00,28.9,28.91,28.82,28.83,160543.71785451873,10.3292,10.3328,10.3007,10.3042,160543.7179
2008-04-30 13:05:00,28.83,28.9,28.83,28.87,170095.5180014695,10.3042,10.3292,10.3042,10.3185,170095.518
2008-04-30 13:10:00,28.88,28.92,28.88,28.92,105437.17854518736,10.3221,10.3364,10.3221,10.3364,105437.1785
2008-04-30 13:15:00,28.91,28.95,28.9,28.92,109110.94783247611,10.3328,10.3471,10.3292,10.3364,109110.9478
2008-04-30 13:20:00,28.92,28.95,28.88,28.92,205731.08008817045,10.3364,10.3471,10.3221,10.3364,205731.0801
2008-04-30 13:25:00,28.92,28.93,28.86,28.93,106294.39137888806,10.3364,10.34,10.315,10.34,106294.3914
2008-04-30 13:30:00,28.92,28.94,28.89,28.93,53269.65466568699,10.3364,10.3435,10.3257,10.34,53269.6547
2008-04-30 13:35:00,28.94,29.0,28.94,28.99,126132.74553024735,10.3435,10.365,10.3435,10.3614,126132.7455
2008-04-30 13:40:00,28.99,29.01,28.97,29.01,83027.18589272593,10.3614,10.3686,10.3543,10.3686,83027.1859
2008-04-30 13:45:00,29.01,29.02,28.97,28.99,74822.4344844477,10.3686,10.3721,10.3543,10.3614,74822.4345
2008-04-30 13:50:00,28.98,29.0,28.96,28.97,135807.00465344108,10.3578,10.365,10.3507,10.3543,135807.0047
2008-04-30 13:55:00,28.96,29.02,28.96,29.01,45432.28018613764,10.3507,10.3721,10.3507,10.3686,45432.2802
2008-04-30 14:00:00,29.01,29.07,29.0,29.03,109600.78373744794,10.3686,10.39,10.365,10.3757,109600.7837
2008-04-30 14:05:00,29.04,29.18,29.04,29.16,88048.00391868723,10.3793,10.4293,10.3793,10.4222,88048.0039
2008-04-30 14:10:00,29.17,29.19,29.02,29.02,68821.94464854273,10.4258,10.4329,10.3721,10.3721,68821.9446
2008-04-30 14:15:00,29.06,29.11,28.92,29.01,251163.3602743081,10.3864,10.4043,10.3364,10.3686,251163.3603
2008-04-30 14:20:00,29.01,29.08,28.94,28.94,145603.72275287777,10.3686,10.3936,10.3435,10.3435,145603.7228
2008-04-30 14:25:00,28.96,29.06,28.96,29.0,165319.6179279941,10.3507,10.3864,10.3507,10.365,165319.6179
2008-04-30 14:30:00,29.01,29.04,28.91,28.96,320597.5998040656,10.3686,10.3793,10.3328,10.3507,320597.5998
2008-04-30 14:35:00,28.96,28.99,28.9,28.92,230345.33431300512,10.3507,10.3614,10.3292,10.3364,230345.3343
2008-04-30 14:40:00,28.92,29.01,28.87,28.95,474895.9098701935,10.3364,10.3686,10.3185,10.3471,474895.9099
2008-04-30 14:45:00,28.95,29.03,28.94,29.01,399951.0164095028,10.3471,10.3757,10.3435,10.3686,399951.0164
2008-04-30 14:50:00,29.01,29.18,28.97,29.1,296228.26353171683,10.3686,10.4293,10.3543,10.4007,296228.2635
2008-04-30 14:55:00,29.1,29.18,29.05,29.07,238427.6267450404,10.4007,10.4293,10.3829,10.39,238427.6267
2008-04-30 15:00:00,29.08,29.08,28.84,28.87,401910.3600293901,10.3936,10.3936,10.3078,10.3185,401910.36
2008-04-30 15:05:00,28.86,29.05,28.86,29.05,296840.5584129316,10.315,10.3829,10.315,10.3829,296840.5584
2008-04-30 15:10:00,29.05,29.12,28.87,28.91,276512.3683566005,10.3829,10.4079,10.3185,10.3328,276512.3684
2008-04-30 15:15:00,28.92,28.93,28.84,28.91,316311.5356355621,10.3364,10.34,10.3078,10.3328,316311.5356
2008-04-30 15:20:00,28.91,28.96,28.89,28.93,241734.0191036003,10.3328,10.3507,10.3257,10.34,241734.0191
2008-04-30 15:25:00,28.92,28.97,28.83,28.84,206588.29292187115,10.3364,10.3543,10.3042,10.3078,206588.2929
2008-04-30 15:30:00,28.84,29.0,28.83,28.99,226304.1880969875,10.3078,10.365,10.3042,10.3614,226304.1881
2008-04-30 15:35:00,28.99,29.0,28.93,28.95,251898.11413176585,10.3614,10.365,10.34,10.3471,251898.1141
2008-04-30 15:40:00,28.95,28.96,28.78,28.83,381214.7930443301,10.3471,10.3507,10.2864,10.3042,381214.793
2008-04-30 15:45:00,28.84,28.92,28.84,28.87,181851.57972079352,10.3078,10.3364,10.3078,10.3185,181851.5797
2008-04-30 15:50:00,28.87,29.03,28.85,29.0,750306.1474406073,10.3185,10.3757,10.3114,10.365,750306.1474
2008-04-30 15:55:00,28.99,29.08,28.98,29.03,643521.9201567475,10.3614,10.3936,10.3578,10.3757,643521.9202
2008-05-01 09:30:00,29.28,29.4,29.01,29.16,147440.60739652216,10.4651,10.508,10.3686,10.4222,147440.6074
2008-05-01 09:35:00,29.14,29.17,28.82,28.96,229243.2035268185,10.415,10.4258,10.3007,10.3507,229243.2035
2008-05-01 09:40:00,28.98,29.01,28.91,28.95,186382.561841783,10.3578,10.3686,10.3328,10.3471,186382.5618
2008-05-01 09:45:00,28.95,29.14,28.95,29.11,145971.09968160666,10.3471,10.415,10.3471,10.4043,145971.0997
2008-05-01 09:50:00,29.11,29.42,29.11,29.42,173646.82831251528,10.4043,10.5151,10.4043,10.5151,173646.8283
2008-05-01 09:55:00,29.42,29.54,29.38,29.48,219568.9444036248,10.5151,10.558,10.5008,10.5365,219568.9444
2008-05-01 10:00:00,29.48,29.52,29.37,29.45,273818.27087925543,10.5365,10.5508,10.4972,10.5258,273818.2709
2008-05-01 10:05:00,29.45,29.45,29.21,29.27,119519.9608131276,10.5258,10.5258,10.44,10.4615,119519.9608
2008-05-01 10:10:00,29.28,29.35,29.26,29.28,107763.89909380356,10.4651,10.4901,10.4579,10.4651,107763.8991
2008-05-01 10:15:00,29.28,29.34,29.23,29.32,81925.05510653931,10.4651,10.4865,10.4472,10.4794,81925.0551
2008-05-01 10:20:00,29.32,29.32,29.23,29.32,105682.09649767326,10.4794,10.4794,10.4472,10.4794,105682.0965
2008-05-01 10:25:00,29.33,29.33,29.21,29.25,98334.55792309577,10.4829,10.4829,10.44,10.4543,98334.5579
2008-05-01 10:30:00,29.25,29.26,28.84,28.9,209527.30835170217,10.4543,10.4579,10.3078,10.3292,209527.3084
2008-05-01 10:35:00,28.91,28.96,28.83,28.86,110947.83247612049,10.3328,10.3507,10.3042,10.315,110947.8325
2008-05-01 10:40:00,28.86,28.99,28.85,28.98,147563.0663727651,10.315,10.3614,10.3114,10.3578,147563.0664
2008-05-01 10:45:00,28.99,29.04,28.98,29.03,143032.08425177564,10.3614,10.3793,10.3578,10.3757,143032.0843
2008-05-01 10:50:00,29.02,29.12,29.01,29.1,171320.10776389908,10.3721,10.4079,10.3686,10.4007,171320.1078
2008-05-01 10:55:00,29.1,29.13,29.05,29.07,156380.11266225812,10.4007,10.4115,10.3829,10.39,156380.1127
2008-05-01 11:00:00,29.07,29.09,29.03,29.08,94905.70658829292,10.39,10.3972,10.3757,10.3936,94905.7066
2008-05-01 11:05:00,29.08,29.19,29.08,29.16,130173.891746265,10.3936,10.4329,10.3936,10.4222,130173.8917
2008-05-01 11:10:00,29.15,29.18,29.14,29.15,77394.07298554984,10.4186,10.4293,10.415,10.4186,77394.073
2008-05-01 11:15:00,29.15,29.23,29.14,29.16,148297.82023022286,10.4186,10.4472,10.415,10.4222,148297.8202
2008-05-01 11:20:00,29.15,29.19,29.14,29.18,66617.68307616947,10.4186,10.4329,10.415,10.4293,66617.6831
2008-05-01 11:25:00,29.17,29.19,29.14,29.17,212588.7827577761,10.4258,10.4329,10.415,10.4258,212588.7828
2008-05-01 11:30:00,29.16,29.18,29.14,29.16,317903.5023267205,10.4222,10.4293,10.415,10.4222,317903.5023
2008-05-01 11:35:00,29.15,29.16,29.1,29.11,118172.91207445505,10.4186,10.4222,10.4007,10.4043,118172.9121
2008-05-01 11:40:00,29.1,29.17,29.09,29.12,109110.94783247611,10.4007,10.4258,10.3972,10.4079,109110.9478
2008-05-01 11:45:00,29.12,29.12,29.01,29.03,45554.7391623806,10.4079,10.4079,10.3686,10.3757,45554.7392
2008-05-01 11:50:00,29.02,29.08,29.01,29.07,130051.43277002205,10.3721,10.3936,10.3686,10.39,130051.4328
2008-05-01 11:55:00,29.07,29.09,29.03,29.03,78128.82684300758,10.39,10.3972,10.3757,10.3757,78128.8268
2008-05-01 12:00:00,29.03,29.08,28.98,29.02,146216.01763409257,10.3757,10.3936,10.3578,10.3721,146216.0176
2008-05-01 12:05:00,29.02,29.07,29.0,29.03,86700.95518001469,10.3721,10.39,10.365,10.3757,86700.9552
2008-05-01 12:10:00,29.03,29.1,29.03,29.08,72740.63188831741,10.3757,10.4007,10.3757,10.3936,72740.6319
2008-05-01 12:15:00,29.07,29.07,29.05,29.07,78006.36786676463,10.39,10.39,10.3829,10.39,78006.3679
2008-05-01 12:20:00,29.06,29.07,29.02,29.02,54249.32647563066,10.3864,10.39,10.3721,10.3721,54249.3265
2008-05-01 12:25:00,29.02,29.02,28.96,29.0,81190.30124908155,10.3721,10.3721,10.3507,10.365,81190.3012
2008-05-01 12:30:00,28.99,29.08,28.97,29.07,69434.23952975753,10.3614,10.3936,10.3543,10.39,69434.2395
2008-05-01 12:35:00,29.07,29.1,29.01,29.1,141929.95346558903,10.39,10.4007,10.3686,10.4007,141929.9535
2008-05-01 12:40:00,29.09,29.1,28.98,28.98,135807.00465344108,10.3972,10.4007,10.3578,10.3578,135807.0047
2008-05-01 12:45:00,28.99,29.05,28.99,29.01,90007.34753857457,10.3614,10.3829,10.3614,10.3686,90007.3475
2008-05-01 12:50:00,29.01,29.08,29.01,29.04,138868.47905951506,10.3686,10.3936,10.3686,10.3793,138868.4791
2008-05-01 12:55:00,29.05,29.1,29.03,29.04,77516.53196179279,10.3829,10.4007,10.3757,10.3793,77516.532
2008-05-01 13:00:00,29.04,29.05,28.97,28.99,120499.63262307126,10.3793,10.3829,10.3543,10.3614,120499.6326
2008-05-01 13:05:00,28.98,29.11,28.97,29.11,98334.55792309577,10.3578,10.4043,10.3543,10.4043,98334.5579
2008-05-01 13:10:00,29.1,29.12,29.03,29.1,77394.07298554984,10.4007,10.4079,10.3757,10.4007,77394.073
2008-05-01 13:15:00,29.1,29.18,29.09,29.16,211976.48787656127,10.4007,10.4293,10.3972,10.4222,211976.4879
2008-05-01 13:20:00,29.17,29.2,28.97,29.1,152828.80235121233,10.4258,10.4365,10.3543,10.4007,152828.8024
2008-05-01 13:25:00,29.1,29.19,29.1,29.11,80088.17046289492,10.4007,10.4329,10.4007,10.4043,80088.1705
2008-05-01 13:30:00,29.11,29.12,29.1,29.1,42738.18270879255,10.4043,10.4079,10.4007,10.4007,42738.1827
2008-05-01 13:35:00,29.11,29.13,29.1,29.1,67719.81386235611,10.4043,10.4115,10.4007,10.4007,67719.8139
2008-05-01 13:40:00,29.1,29.12,29.03,29.04,62086.70095518001,10.4007,10.4079,10.3757,10.3793,62086.701
2008-05-01 13:45:00,29.04,29.09,29.03,29.09,49595.88537839824,10.3793,10.3972,10.3757,10.3972,49595.8854
2008-05-01 13:50:00,29.08,29.12,29.06,29.1,36860.15184913054,10.3936,10.4079,10.3864,10.4007,36860.1518
2008-05-01 13:55:00,29.09,29.12,29.04,29.1,40166.54420769042,10.3972,10.4079,10.3793,10.4007,40166.5442
2008-05-01 14:00:00,29.1,29.12,29.07,29.1,74332.59857947587,10.4007,10.4079,10.39,10.4007,74332.5986
2008-05-01 14:05:00,29.1,29.13,29.1,29.12,110580.4555473916,10.4007,10.4115,10.4007,10.4079,110580.4555
2008-05-01 14:10:00,29.12,29.13,29.1,29.11,352436.93362723483,10.4079,10.4115,10.4007,10.4043,352436.9336
2008-05-01 14:15:00,29.12,29.14,29.08,29.11,107396.5221650747,10.4079,10.415,10.3936,10.4043,107396.5222
2008-05-01 14:20:00,29.1,29.17,29.1,29.15,109600.78373744794,10.4007,10.4258,10.4007,10.4186,109600.7837
2008-05-01 14:25:00,29.15,29.23,29.14,29.16,432035.268185158,10.4186,10.4472,10.415,10.4222,432035.2682
2008-05-01 14:30:00,29.16,29.19,29.15,29.19,121234.386480529,10.4222,10.4329,10.4186,10.4329,121234.3865
2008-05-01 14:35:00,29.19,29.24,29.18,29.23,191280.92089150133,10.4329,10.4508,10.4293,10.4472,191280.9209
2008-05-01 14:40:00,29.23,29.24,29.19,29.19,222875.33676218463,10.4472,10.4508,10.4329,10.4329,222875.3368
2008-05-01 14:45:00,29.19,29.22,29.18,29.19,129316.67891256428,10.4329,10.4436,10.4293,10.4329,129316.6789
2008-05-01 14:50:00,29.19,29.23,29.19,29.21,263531.7168748469,10.4329,10.4472,10.4329,10.44,263531.7169
2008-05-01 14:55:00,29.21,29.3,29.18,29.3,287901.05314719566,10.44,10.4722,10.4293,10.4722,287901.0531
2008-05-01 15:00:00,29.29,29.4,29.29,29.39,173769.28728875826,10.4686,10.508,10.4686,10.5044,173769.2873
2008-05-01 15:05:00,29.38,29.48,29.34,29.39,180014.69507714914,10.5008,10.5365,10.4865,10.5044,180014.6951
2008-05-01 15:10:00,29.39,29.45,29.36,29.41,98212.0989468528,10.5044,10.5258,10.4937,10.5115,98212.0989
2008-05-01 15:15:00,29.41,29.51,29.38,29.47,186137.64388929703,10.5115,10.5473,10.5008,10.533,186137.6439
2008-05-01 15:20:00,29.47,29.48,29.42,29.47,133847.66103355374,10.533,10.5365,10.5151,10.533,133847.661
2008-05-01 15:25:00,29.48,29.48,29.32,29.36,126255.20450649032,10.5365,10.5365,10.4794,10.4937,126255.2045
2008-05-01 15:30:00,29.36,29.36,29.23,29.25,175238.79500367376,10.4937,10.4937,10.4472,10.4543,175238.795
2008-05-01 15:35:00,29.25,29.27,29.23,29.23,199608.13127602253,10.4543,10.4615,10.4472,10.4472,199608.1313
2008-05-01 15:40:00,29.23,29.27,29.16,29.27,297452.8532941464,10.4472,10.4615,10.4222,10.4615,297452.8533
2008-05-01 15:45:00,29.28,29.32,29.27,29.3,188709.2823903992,10.4651,10.4794,10.4615,10.4722,188709.2824
2008-05-01 15:50:00,29.31,29.41,29.31,29.4,265613.5194709772,10.4758,10.5115,10.4758,10.508,265613.5195
2008-05-01 15:55:00,29.4,29.55,29.36,29.4,398726.4266470732,10.508,10.5616,10.4937,10.508,398726.4266
2008-05-02 09:30:00,29.56,30.03,29.56,29.94,243815.8216997306,10.5651,10.7331,10.5651,10.701,243815.8217
2008-05-02 09:35:00,29.94,30.0,29.9,29.99,57310.80088170463,10.701,10.7224,10.6867,10.7188,57310.8009
2008-05-02 09:40:00,29.97,30.1,29.97,30.08,97354.88611315208,10.7117,10.7581,10.7117,10.751,97354.8861
2008-05-02 09:45:00,30.08,30.25,30.03,30.23,77761.44991427871,10.751,10.8118,10.7331,10.8046,77761.4499
2008-05-02 09:50:00,30.22,30.26,30.0,30.23,123806.02498163114,10.801,10.8153,10.7224,10.8046,123806.025
2008-05-02 09:55:00,30.22,30.26,30.21,30.24,59759.9804065638,10.801,10.8153,10.7975,10.8082,59759.9804
2008-05-02 10:00:00,30.23,30.26,30.21,30.25,129194.21993632131,10.8046,10.8153,10.7975,10.8118,129194.2199
2008-05-02 10:05:00,30.24,30.41,30.24,30.37,74332.59857947587,10.8082,10.8689,10.8082,10.8546,74332.5986
2008-05-02 10:10:00,30.37,30.37,30.21,30.22,106171.9324026451,10.8546,10.8546,10.7975,10.801,106171.9324
2008-05-02 10:15:00,30.22,30.22,30.16,30.21,98212.0989468528,10.801,10.801,10.7796,10.7975,98212.0989
2008-05-02 10:20:00,30.2,30.21,30.07,30.09,57065.88292921871,10.7939,10.7975,10.7474,10.7546,57065.8829
2008-05-02 10:25:00,30.1,30.2,30.08,30.12,312147.93044330145,10.7581,10.7939,10.751,10.7653,312147.9304
2008-05-02 10:30:00,30.12,30.13,30.11,30.13,63066.37276512368,10.7653,10.7689,10.7617,10.7689,63066.3728
2008-05-02 10:35:00,30.12,30.14,30.08,30.1,136051.922605927,10.7653,10.7724,10.751,10.7581,136051.9226
2008-05-02 10:40:00,30.1,30.23,30.1,30.21,71760.96007837374,10.7581,10.8046,10.7581,10.7975,71760.9601
2008-05-02 10:45:00,30.21,30.23,30.13,30.14,42860.64168503551,10.7975,10.8046,10.7689,10.7724,42860.6417
2008-05-02 10:50:00,30.14,30.21,30.12,30.2,51555.22899828557,10.7724,10.7975,10.7653,10.7939,51555.229
2008-05-02 10:55:00,30.21,30.24,30.17,30.22,42860.64168503551,10.7975,10.8082,10.7832,10.801,42860.6417
2008-05-02 11:00:00,30.22,30.34,30.18,30.33,79720.79353416605,10.801,10.8439,10.7867,10.8404,79720.7935
2008-05-02 11:05:00,30.33,30.34,30.24,30.25,101396.03232916971,10.8404,10.8439,10.8082,10.8118,101396.0323
2008-05-02 11:10:00,30.25,30.26,30.21,30.26,69679.15748224345,10.8118,10.8153,10.7975,10.8153,69679.1575
2008-05-02 11:15:00,30.26,30.38,30.24,30.37,60617.1932402645,10.8153,10.8582,10.8082,10.8546,60617.1932
2008-05-02 11:20:00,30.37,30.4,30.35,30.39,48983.59049718344,10.8546,10.8654,10.8475,10.8618,48983.5905
2008-05-02 11:25:00,30.39,30.43,30.38,30.39,26818.51579720793,10.8618,10.8761,10.8582,10.8618,26818.5158
2008-05-02 11:30:00,30.39,30.43,30.38,30.42,27430.810678422728,10.8618,10.8761,10.8582,10.8725,27430.8107
2008-05-02 11:35:00,30.43,30.46,30.41,30.45,20205.731080088168,10.8761,10.8868,10.8689,10.8832,20205.7311
2008-05-02 11:40:00,30.46,30.48,30.44,30.48,21797.697771246632,10.8868,10.894,10.8797,10.894,21797.6978
2008-05-02 11:45:00,30.48,30.49,30.43,30.43,20450.649032574085,10.894,10.8975,10.8761,10.8761,20450.649
2008-05-02 11:50:00,30.44,30.44,30.38,30.38,52902.27773695812,10.8797,10.8797,10.8582,10.8582,52902.2777
2008-05-02 11:55:00,30.38,30.45,30.38,30.39,56698.50600048983,10.8582,10.8832,10.8582,10.8618,56698.506
2008-05-02 12:00:00,30.39,30.39,30.32,30.33,91599.31422973303,10.8618,10.8618,10.8368,10.8404,91599.3142
2008-05-02 12:05:00,30.32,30.33,30.26,30.3,67719.81386235611,10.8368,10.8404,10.8153,10.8296,67719.8139
2008-05-02 12:10:00,30.3,30.34,30.28,30.32,26451.13886847905,10.8296,10.8439,10.8225,10.8368,26451.1389
2008-05-02 12:15:00,30.32,30.34,30.3,30.31,24859.1721773206,10.8368,10.8439,10.8296,10.8332,24859.1722
2008-05-02 12:20:00,30.3,30.31,30.27,30.28,29635.07225079598,10.8296,10.8332,10.8189,10.8225,29635.0723
2008-05-02 12:25:00,30.28,30.3,30.26,30.28,28043.10555963752,10.8225,10.8296,10.8153,10.8225,28043.1056
2008-05-02 12:30:00,30.27,30.27,30.21,30.23,29879.990203281897,10.8189,10.8189,10.7975,10.8046,29879.9902
2008-05-02 12:35:00,30.23,30.24,30.15,30.15,36982.6108253735,10.8046,10.8082,10.776,10.776,36982.6108
2008-05-02 12:40:00,30.16,30.17,30.13,30.16,35758.02106294391,10.7796,10.7832,10.7689,10.7796,35758.0211
2008-05-02 12:45:00,30.16,30.17,30.14,30.14,27308.351702179767,10.7796,10.7832,10.7724,10.7724,27308.3517
2008-05-02 12:50:00,30.14,30.21,30.14,30.19,27798.1876071516,10.7724,10.7975,10.7724,10.7903,27798.1876
2008-05-02 12:55:00,30.2,30.22,30.15,30.15,45677.19813862356,10.7939,10.801,10.776,10.776,45677.1981
2008-05-02 13:00:00,30.16,30.18,30.04,30.04,52902.27773695812,10.7796,10.7867,10.7367,10.7367,52902.2777
2008-05-02 13:05:00,30.04,30.08,30.03,30.08,36370.31594415871,10.7367,10.751,10.7331,10.751,36370.3159
2008-05-02 13:10:00,30.08,30.19,30.08,30.17,87558.1680137154,10.751,10.7903,10.751,10.7832,87558.168
2008-05-02 13:15:00,30.17,30.19,30.14,30.16,34778.34925300024,10.7832,10.7903,10.7724,10.7796,34778.3493
2008-05-02 13:20:00,30.15,30.23,30.15,30.23,27308.351702179767,10.776,10.8046,10.776,10.8046,27308.3517
2008-05-02 13:25:00,30.23,30.26,30.22,30.23,26818.51579720793,10.8046,10.8153,10.801,10.8046,26818.5158
2008-05-02 13:30:00,30.23,30.23,30.17,30.2,24491.79524859172,10.8046,10.8046,10.7832,10.7939,24491.7952
2008-05-02 13:35:00,30.2,30.22,30.17,30.21,26206.22091599314,10.7939,10.801,10.7832,10.7975,26206.2209
2008-05-02 13:40:00,30.21,30.26,30.21,30.24,29757.53122703894,10.7975,10.8153,10.7975,10.8082,29757.5312
2008-05-02 13:45:00,30.24,30.31,30.24,30.28,42125.88782757776,10.8082,10.8332,10.8082,10.8225,42125.8878
2008-05-02 13:50:00,30.28,30.33,30.28,30.33,18123.928483957872,10.8225,10.8404,10.8225,10.8404,18123.9285
2008-05-02 13:55:00,30.32,30.33,30.24,30.3,46534.410972324265,10.8368,10.8404,10.8082,10.8296,46534.411
2008-05-02 14:00:00,30.28,30.39,30.26,30.33,79108.49865295125,10.8225,10.8618,10.8153,10.8404,79108.4987
2008-05-02 14:05:00,30.32,30.33,30.12,30.13,81067.84227283859,10.8368,10.8404,10.7653,10.7689,81067.8423
2008-05-02 14:10:00,30.13,30.28,30.13,30.24,32206.71075189811,10.7689,10.8225,10.7689,10.8082,32206.7108
2008-05-02 14:15:00,30.24,30.26,30.18,30.22,30002.449179524858,10.8082,10.8153,10.7867,10.801,30002.4492
2008-05-02 14:20:00,30.23,30.3,30.21,30.26,43595.39554249327,10.8046,10.8296,10.7975,10.8153,43595.3955
2008-05-02 14:25:00,30.25,30.31,30.23,30.3,28655.400440852314,10.8118,10.8332,10.8046,10.8296,28655.4004
2008-05-02 14:30:00,30.29,30.35,30.27,30.34,39186.87239774675,10.8261,10.8475,10.8189,10.8439,39186.8724
2008-05-02 14:35:00,30.35,30.37,30.3,30.34,50820.47514082782,10.8475,10.8546,10.8296,10.8439,50820.4751
2008-05-02 14:40:00,30.34,30.34,30.25,30.29,39064.41342150379,10.8439,10.8439,10.8118,10.8261,39064.4134
2008-05-02 14:45:00,30.29,30.34,30.27,30.34,33676.21846681362,10.8261,10.8439,10.8189,10.8439,33676.2185
2008-05-02 14:50:00,30.35,30.37,30.34,30.35,53147.19568944403,10.8475,10.8546,10.8439,10.8475,53147.1957
2008-05-02 14:55:00,30.34,30.38,30.33,30.35,70168.99338721528,10.8439,10.8582,10.8404,10.8475,70168.9934
2008-05-02 15:00:00,30.34,30.39,30.34,30.37,84374.23463139847,10.8439,10.8618,10.8439,10.8546,84374.2346
2008-05-02 15:05:00,30.39,30.39,30.35,30.39,75924.56527063434,10.8618,10.8618,10.8475,10.8618,75924.5653
2008-05-02 15:10:00,30.39,30.45,30.38,30.43,119764.87876561352,10.8618,10.8832,10.8582,10.8761,119764.8788
2008-05-02 15:15:00,30.43,30.45,30.38,30.38,67842.27283859906,10.8761,10.8832,10.8582,10.8582,67842.2728
2008-05-02 15:20:00,30.38,30.42,30.37,30.38,71883.4190546167,10.8582,10.8725,10.8546,10.8582,71883.4191
2008-05-02 15:25:00,30.38,30.44,30.36,30.39,84496.69360764143,10.8582,10.8797,10.8511,10.8618,84496.6936
2008-05-02 15:30:00,30.39,30.41,30.34,30.38,105314.7195689444,10.8618,10.8689,10.8439,10.8582,105314.7196
2008-05-02 15:35:00,30.39,30.41,30.37,30.39,106416.85035513104,10.8618,10.8689,10.8546,10.8618,106416.8504
2008-05-02 15:40:00,30.39,30.45,30.39,30.45,124540.77883908887,10.8618,10.8832,10.8618,10.8832,124540.7788
2008-05-02 15:45:00,30.44,30.46,30.41,30.46,184178.3002694097,10.8797,10.8868,10.8689,10.8868,184178.3003
2008-05-02 15:50:00,30.46,30.46,30.41,30.43,229610.58045554737,10.8868,10.8868,10.8689,10.8761,229610.5805
2008-05-02 15:55:00,30.42,30.46,30.37,30.41,345334.31300514325,10.8725,10.8868,10.8546,10.8689,345334.313
2008-05-05 09:30:00,30.46,30.62,30.44,30.61,114988.97869213812,10.8868,10.944,10.8797,10.9404,114988.9787
2008-05-05 09:35:00,30.61,30.74,30.58,30.73,77271.61400930688,10.9404,10.9869,10.9297,10.9833,77271.614
2008-05-05 09:40:00,30.73,30.82,30.69,30.81,63311.2907176096,10.9833,11.0155,10.969,11.0119,63311.2907
2008-05-05 09:45:00,30.8,30.86,30.8,30.83,115356.355620867,11.0083,11.0298,11.0083,11.0191,115356.3556
2008-05-05 09:50:00,30.83,30.98,30.81,30.94,82292.43203526818,11.0191,11.0727,11.0119,11.0584,82292.432
2008-05-05 09:55:00,30.93,31.03,30.92,31.0,102253.24516287044,11.0548,11.0905,11.0512,11.0798,102253.2452
2008-05-05 10:00:00,30.99,31.03,30.83,30.88,140337.98677443055,11.0762,11.0905,11.0191,11.0369,140337.9868
2008-05-05 10:05:00,30.88,30.88,30.78,30.8,169238.3051677688,11.0369,11.0369,11.0012,11.0083,169238.3052
2008-05-05 10:10:00,30.79,30.82,30.7,30.79,101885.86823414156,11.0048,11.0155,10.9726,11.0048,101885.8682
2008-05-05 10:15:00,30.79,30.81,30.7,30.74,77761.44991427871,11.0048,11.0119,10.9726,10.9869,77761.4499
2008-05-05 10:20:00,30.74,30.75,30.68,30.7,50575.5571883419,10.9869,10.9905,10.9654,10.9726,50575.5572
2008-05-05 10:25:00,30.69,30.77,30.69,30.74,60127.35733529268,10.969,10.9976,10.969,10.9869,60127.3573
2008-05-05 10:30:00,30.74,30.74,30.69,30.72,77026.69605682096,10.9869,10.9869,10.969,10.9797,77026.6961
2008-05-05 10:35:00,30.72,30.74,30.68,30.73,40533.921136419296,10.9797,10.9869,10.9654,10.9833,40533.9211
2008-05-05 10:40:00,30.72,30.75,30.7,30.74,54371.78545187362,10.9797,10.9905,10.9726,10.9869,54371.7855
2008-05-05 10:45:00,30.74,30.77,30.7,30.71,51922.60592701445,10.9869,10.9976,10.9726,10.9762,51922.6059
2008-05-05 10:50:00,30.7,30.75,30.66,30.66,67964.73181484202,10.9726,10.9905,10.9583,10.9583,67964.7318
2008-05-05 10:55:00,30.66,30.67,30.61,30.63,59025.226549106046,10.9583,10.9619,10.9404,10.9476,59025.2265
2008-05-05 11:00:00,30.62,30.65,30.61,30.61,53514.57261817291,10.944,10.9547,10.9404,10.9404,53514.5726
2008-05-05 11:05:00,30.62,30.66,30.61,30.61,107641.4401175606,10.944,10.9583,10.9404,10.9404,107641.4401
2008-05-05 11:10:00,30.61,30.65,30.61,30.62,1753734.99877541,10.9404,10.9547,10.9404,10.944,1753734.9988
2008-05-05 11:15:00,30.62,30.65,30.61,30.64,80578.00636786676,10.944,10.9547,10.9404,10.9511,80578.0064
2008-05-05 11:20:00,30.64,30.69,30.63,30.66,98334.55792309577,10.9511,10.969,10.9476,10.9583,98334.5579
2008-05-05 11:25:00,30.66,30.67,30.65,30.66,45432.28018613764,10.9583,10.9619,10.9547,10.9583,45432.2802
2008-05-05 11:30:00,30.67,30.69,30.66,30.66,42493.26475630664,10.9619,10.969,10.9583,10.9583,42493.2648
2008-05-05 11:35:00,30.65,30.65,30.57,30.6,79353.41660543717,10.9547,10.9547,10.9261,10.9369,79353.4166
2008-05-05 11:40:00,30.58,30.6,30.56,30.59,26083.76193975018,10.9297,10.9369,10.9226,10.9333,26083.7619
2008-05-05 11:45:00,30.59,30.6,30.56,30.57,24124.418319862845,10.9333,10.9369,10.9226,10.9261,24124.4183
2008-05-05 11:50:00,30.56,30.61,30.55,30.57,44452.60837619397,10.9226,10.9404,10.919,10.9261,44452.6084
2008-05-05 11:55:00,30.58,30.58,30.5,30.52,52167.52387950036,10.9297,10.9297,10.9011,10.9083,52167.5239
2008-05-05 12:00:00,30.52,30.55,30.52,30.54,16531.96179279941,10.9083,10.919,10.9083,10.9154,16531.9618
2008-05-05 12:05:00,30.54,30.55,30.49,30.49,22165.074699975507,10.9154,10.919,10.8975,10.8975,22165.0747
2008-05-05 12:10:00,30.5,30.55,30.5,30.55,26451.13886847905,10.9011,10.919,10.9011,10.919,26451.1389
2008-05-05 12:15:00,30.55,30.59,30.55,30.58,25961.302963507223,10.919,10.9333,10.919,10.9297,25961.303
2008-05-05 12:20:00,30.59,30.61,30.54,30.59,27553.269654665684,10.9333,10.9404,10.9154,10.9333,27553.2697
2008-05-05 12:25:00,30.59,30.59,30.52,30.55,96987.5091844232,10.9333,10.9333,10.9083,10.919,96987.5092
2008-05-05 12:30:00,30.54,30.57,30.5,30.57,43350.477590007344,10.9154,10.9261,10.9011,10.9261,43350.4776
2008-05-05 12:35:00,30.57,30.61,30.57,30.58,16776.87974528533,10.9261,10.9404,10.9261,10.9297,16776.8797
2008-05-05 12:40:00,30.58,30.6,30.57,30.6,42003.4288513348,10.9297,10.9369,10.9261,10.9369,42003.4289
2008-05-05 12:45:00,30.6,30.6,30.52,30.56,32451.628704384028,10.9369,10.9369,10.9083,10.9226,32451.6287
2008-05-05 12:50:00,30.56,30.56,30.52,30.52,38819.49546901788,10.9226,10.9226,10.9083,10.9083,38819.4955
2008-05-05 12:55:00,30.52,30.53,30.52,30.52,20940.48493754592,10.9083,10.9118,10.9083,10.9083,20940.4849
2008-05-05 13:00:00,30.52,30.53,30.5,30.5,23267.205486162133,10.9083,10.9118,10.9011,10.9011,23267.2055
2008-05-05 13:05:00,30.5,30.52,30.46,30.47,41513.592946362965,10.9011,10.9083,10.8868,10.8904,41513.5929
2008-05-05 13:10:00,30.47,30.48,30.44,30.44,58780.308596620125,10.8904,10.894,10.8797,10.8797,58780.3086
2008-05-05 13:15:00,30.45,30.5,30.45,30.5,20328.19005633113,10.8832,10.9011,10.8832,10.9011,20328.1901
2008-05-05 13:20:00,30.5,30.51,30.48,30.49,29635.07225079598,10.9011,10.9047,10.894,10.8975,29635.0723
2008-05-05 13:25:00,30.48,30.48,30.43,30.43,21062.94391378888,10.894,10.894,10.8761,10.8761,21062.9439
2008-05-05 13:30:00,30.43,30.46,30.39,30.43,82537.3499877541,10.8761,10.8868,10.8618,10.8761,82537.35
2008-05-05 13:35:00,30.44,30.49,30.43,30.45,57188.34190546167,10.8797,10.8975,10.8761,10.8832,57188.3419
2008-05-05 13:40:00,30.46,30.48,30.42,30.48,39309.33137398971,10.8868,10.894,10.8725,10.894,39309.3314
2008-05-05 13:45:00,30.48,30.48,30.42,30.42,54739.162380602495,10.894,10.894,10.8725,10.8725,54739.1624
2008-05-05 13:50:00,30.41,30.44,30.4,30.44,29390.154298310063,10.8689,10.8797,10.8654,10.8797,29390.1543
2008-05-05 13:55:00,30.44,30.44,30.42,30.43,42738.18270879255,10.8797,10.8797,10.8725,10.8761,42738.1827
2008-05-05 14:00:00,30.42,30.46,30.4,30.44,42248.34680382072,10.8725,10.8868,10.8654,10.8797,42248.3468
2008-05-05 14:05:00,30.44,30.45,30.39,30.39,36002.93901542983,10.8797,10.8832,10.8618,10.8618,36002.939
2008-05-05 14:10:00,30.39,30.39,30.32,30.35,67474.89590987019,10.8618,10.8618,10.8368,10.8475,67474.8959
2008-05-05 14:15:00,30.35,30.36,30.31,30.35,68577.02669605681,10.8475,10.8511,10.8332,10.8475,68577.0267
2008-05-05 14:20:00,30.35,30.4,30.34,30.35,80822.92432035267,10.8475,10.8654,10.8439,10.8475,80822.9243
2008-05-05 14:25:00,30.34,30.41,30.34,30.41,33431.3005143277,10.8439,10.8689,10.8439,10.8689,33431.3005
2008-05-05 14:30:00,30.4,30.4,30.35,30.39,60004.89835904972,10.8654,10.8654,10.8475,10.8618,60004.8984
2008-05-05 14:35:00,30.4,30.41,30.38,30.39,27063.43374969385,10.8654,10.8689,10.8582,10.8618,27063.4337
2008-05-05 14:40:00,30.39,30.41,30.36,30.41,52534.90080822924,10.8618,10.8689,10.8511,10.8689,52534.9008
2008-05-05 14:45:00,30.41,30.42,30.39,30.41,37839.82365907421,10.8689,10.8725,10.8618,10.8689,37839.8237
2008-05-05 14:50:00,30.41,30.43,30.4,30.4,79843.252510409,10.8689,10.8761,10.8654,10.8654,79843.2525
2008-05-05 14:55:00,30.39,30.4,30.36,30.39,53147.19568944403,10.8618,10.8654,10.8511,10.8618,53147.1957
2008-05-05 15:00:00,30.39,30.45,30.39,30.42,55596.3752143032,10.8618,10.8832,10.8618,10.8725,55596.3752
2008-05-05 15:05:00,30.42,30.45,30.42,30.43,79965.71148665197,10.8725,10.8832,10.8725,10.8761,79965.7115
2008-05-05 15:10:00,30.43,30.43,30.39,30.39,115111.43766838108,10.8761,10.8761,10.8618,10.8618,115111.4377
2008-05-05 15:15:00,30.39,30.4,30.37,30.39,28655.400440852314,10.8618,10.8654,10.8546,10.8618,28655.4004
2008-05-05 15:20:00,30.39,30.46,30.39,30.45,100048.98359049716,10.8618,10.8868,10.8618,10.8832,100048.9836
2008-05-05 15:25:00,30.45,30.46,30.39,30.39,79598.3345579231,10.8832,10.8868,10.8618,10.8618,79598.3346
2008-05-05 15:30:00,30.39,30.4,30.34,30.34,109233.40680871908,10.8618,10.8654,10.8439,10.8439,109233.4068
2008-05-05 15:35:00,30.34,30.39,30.34,30.35,85721.28337007102,10.8439,10.8618,10.8439,10.8475,85721.2834
2008-05-05 15:40:00,30.36,30.38,30.34,30.34,110457.99657114866,10.8511,10.8582,10.8439,10.8439,110457.9966
2008-05-05 15:45:00,30.34,30.35,30.31,30.32,121724.22238550083,10.8439,10.8475,10.8332,10.8368,121724.2224
2008-05-05 15:50:00,30.32,30.34,30.29,30.33,176463.38476610335,10.8368,10.8439,10.8261,10.8404,176463.3848
2008-05-05 15:55:00,30.34,30.39,30.32,30.32,259490.57065882927,10.8439,10.8618,10.8368,10.8368,259490.5707
2008-05-06 09:30:00,30.26,30.37,29.89,30.34,99191.77075679648,10.8153,10.8546,10.6831,10.8439,99191.7708
2008-05-06 09:35:00,30.34,30.52,30.34,30.46,71760.96007837374,10.8439,10.9083,10.8439,10.8868,71760.9601
2008-05-06 09:40:00,30.47,30.62,30.46,30.55,110457.99657114866,10.8904,10.944,10.8868,10.919,110457.9966
2008-05-06 09:45:00,30.55,30.55,30.31,30.37,71883.4190546167,10.919,10.919,10.8332,10.8546,71883.4191
2008-05-06 09:50:00,30.37,30.4,30.34,30.39,98579.47587558167,10.8546,10.8654,10.8439,10.8618,98579.4759
2008-05-06 09:55:00,30.4,30.43,30.38,30.4,98579.47587558167,10.8654,10.8761,10.8582,10.8654,98579.4759
2008-05-06 10:00:00,30.41,30.41,30.36,30.38,148297.82023022286,10.8689,10.8689,10.8511,10.8582,148297.8202
2008-05-06 10:05:00,30.38,30.53,30.37,30.51,156502.5716385011,10.8582,10.9118,10.8546,10.9047,156502.5716
2008-05-06 10:10:00,30.52,30.52,30.41,30.51,141685.0355131031,10.9083,10.9083,10.8689,10.9047,141685.0355
2008-05-06 10:15:00,30.52,30.54,30.48,30.52,74455.05755571883,10.9083,10.9154,10.894,10.9083,74455.0576
2008-05-06 10:20:00,30.52,30.53,30.48,30.49,76169.48322312025,10.9083,10.9118,10.894,10.8975,76169.4832
2008-05-06 10:25:00,30.5,30.51,30.43,30.43,32451.628704384028,10.9011,10.9047,10.8761,10.8761,32451.6287
2008-05-06 10:30:00,30.43,30.43,30.41,30.41,42983.10066127847,10.8761,10.8761,10.8689,10.8689,42983.1007
2008-05-06 10:35:00,30.41,30.41,30.37,30.39,96620.13225569432,10.8689,10.8689,10.8546,10.8618,96620.1323
2008-05-06 10:40:00,30.39,30.4,30.37,30.37,73597.84472201811,10.8618,10.8654,10.8546,10.8546,73597.8447
2008-05-06 10:45:00,30.38,30.39,30.37,30.37,46656.869948567226,10.8582,10.8618,10.8546,10.8546,46656.8699
2008-05-06 10:50:00,30.37,30.39,30.33,30.35,105437.17854518736,10.8546,10.8618,10.8404,10.8475,105437.1785
2008-05-06 10:55:00,30.36,30.38,30.34,30.36,55473.91623806024,10.8511,10.8582,10.8439,10.8511,55473.9162
2008-05-06 11:00:00,30.36,30.38,30.34,30.35,81680.13715405339,10.8511,10.8582,10.8439,10.8475,81680.1372
2008-05-06 11:05:00,30.36,30.37,30.21,30.25,66740.14205241244,10.8511,10.8546,10.7975,10.8118,66740.1421
2008-05-06 11:10:00,30.25,30.25,30.19,30.2,42738.18270879255,10.8118,10.8118,10.7903,10.7939,42738.1827
2008-05-06 11:15:00,30.2,30.21,30.16,30.19,82414.89101151114,10.7939,10.7975,10.7796,10.7903,82414.891
2008-05-06 11:20:00,30.19,30.21,30.19,30.2,117438.1582169973,10.7903,10.7975,10.7903,10.7939,117438.1582
2008-05-06 11:25:00,30.21,30.24,30.18,30.22,96130.2963507225,10.7975,10.8082,10.7867,10.801,96130.2964
2008-05-06 11:30:00,30.22,30.23,30.18,30.2,162135.68454567718,10.801,10.8046,10.7867,10.7939,162135.6845
2008-05-06 11:35:00,30.19,30.21,30.17,30.19,31471.95689444036,10.7903,10.7975,10.7832,10.7903,31471.9569
2008-05-06 11:40:00,30.19,30.2,30.17,30.18,29145.236345824145,10.7903,10.7939,10.7832,10.7867,29145.2363
2008-05-06 11:45:00,30.19,30.23,30.18,30.22,175116.3360274308,10.7903,10.8046,10.7867,10.801,175116.336
2008-05-06 11:50:00,30.22,30.24,30.21,30.22,36982.6108253735,10.801,10.8082,10.7975,10.801,36982.6108
2008-05-06 11:55:00,30.21,30.22,30.19,30.21,28655.400440852314,10.7975,10.801,10.7903,10.7975,28655.4004
2008-05-06 12:00:00,30.21,30.27,30.2,30.24,65760.47024246877,10.7975,10.8189,10.7939,10.8082,65760.4702
2008-05-06 12:05:00,30.25,30.25,30.21,30.23,57433.25985794758,10.8118,10.8118,10.7975,10.8046,57433.2599
2008-05-06 12:10:00,30.23,30.23,30.18,30.21,70168.99338721528,10.8046,10.8046,10.7867,10.7975,70168.9934
2008-05-06 12:15:00,30.21,30.25,30.21,30.21,44819.98530492285,10.7975,10.8118,10.7975,10.7975,44819.9853
2008-05-06 12:20:00,30.22,30.25,30.21,30.23,94660.788635807,10.801,10.8118,10.7975,10.8046,94660.7886
2008-05-06 12:25:00,30.23,30.24,30.22,30.23,40166.54420769042,10.8046,10.8082,10.801,10.8046,40166.5442
2008-05-06 12:30:00,30.23,30.25,30.2,30.21,43350.477590007344,10.8046,10.8118,10.7939,10.7975,43350.4776
2008-05-06 12:35:00,30.21,30.23,30.17,30.22,42983.10066127847,10.7975,10.8046,10.7832,10.801,42983.1007
2008-05-06 12:40:00,30.22,30.23,30.19,30.22,37839.82365907421,10.801,10.8046,10.7903,10.801,37839.8237
2008-05-06 12:45:00,30.22,30.23,30.21,30.21,39064.41342150379,10.801,10.8046,10.7975,10.7975,39064.4134
2008-05-06 12:50:00,30.21,30.26,30.21,30.26,73230.46779328924,10.7975,10.8153,10.7975,10.8153,73230.4678
2008-05-06 12:55:00,30.26,30.26,30.21,30.22,52534.90080822924,10.8153,10.8153,10.7975,10.801,52534.9008
2008-05-06 13:00:00,30.22,30.26,30.2,30.21,209527.30835170217,10.801,10.8153,10.7939,10.7975,209527.3084
2008-05-06 13:05:00,30.21,30.29,30.21,30.29,67107.51898114131,10.7975,10.8261,10.7975,10.8261,67107.519
2008-05-06 13:10:00,30.29,30.3,30.22,30.23,66617.68307616947,10.8261,10.8296,10.801,10.8046,66617.6831
2008-05-06 13:15:00,30.23,30.26,30.23,30.26,58168.01371540534,10.8046,10.8153,10.8046,10.8153,58168.0137
2008-05-06 13:20:00,30.26,30.26,30.25,30.26,39309.33137398971,10.8153,10.8153,10.8118,10.8153,39309.3314
2008-05-06 13:25:00,30.26,30.26,30.23,30.24,62576.53686015184,10.8153,10.8153,10.8046,10.8082,62576.5369
2008-05-06 13:30:00,30.23,30.25,30.23,30.24,199485.6722997796,10.8046,10.8118,10.8046,10.8082,199485.6723
2008-05-06 13:35:00,30.24,30.3,30.23,30.3,338966.4462405094,10.8082,10.8296,10.8046,10.8296,338966.4462
2008-05-06 13:40:00,30.3,30.39,30.27,30.38,111192.7504286064,10.8296,10.8618,10.8189,10.8582,111192.7504
2008-05-06 13:45:00,30.38,30.39,30.33,30.34,118295.371050698,10.8582,10.8618,10.8404,10.8439,118295.3711
2008-05-06 13:50:00,30.34,30.36,30.34,30.35,60372.27528777859,10.8439,10.8511,10.8439,10.8475,60372.2753
2008-05-06 13:55:00,30.35,30.35,30.32,30.33,34166.05437178545,10.8475,10.8475,10.8368,10.8404,34166.0544
2008-05-06 14:00:00,30.34,30.34,30.21,30.22,80210.62943913788,10.8439,10.8439,10.7975,10.801,80210.6294
2008-05-06 14:05:00,30.24,30.26,30.22,30.22,66617.68307616947,10.8082,10.8153,10.801,10.801,66617.6831
2008-05-06 14:10:00,30.21,30.23,30.21,30.22,65760.47024246877,10.7975,10.8046,10.7975,10.801,65760.4702
2008-05-06 14:15:00,30.21,30.26,30.13,30.14,128459.46607886357,10.7975,10.8153,10.7689,10.7724,128459.4661
2008-05-06 14:20:00,30.15,30.27,30.13,30.27,72250.79598334557,10.776,10.8189,10.7689,10.8189,72250.796
2008-05-06 14:25:00,30.28,30.34,30.28,30.32,68332.1087435709,10.8225,10.8439,10.8225,10.8368,68332.1087
2008-05-06 14:30:00,30.32,30.33,30.3,30.31,26818.51579720793,10.8368,10.8404,10.8296,10.8332,26818.5158
2008-05-06 14:35:00,30.31,30.32,30.3,30.3,41391.133970120005,10.8332,10.8368,10.8296,10.8296,41391.134
2008-05-06 14:40:00,30.3,30.34,30.3,30.34,38819.49546901788,10.8296,10.8439,10.8296,10.8439,38819.4955
2008-05-06 14:45:00,30.34,30.41,30.33,30.39,49106.0494734264,10.8439,10.8689,10.8404,10.8618,49106.0495
2008-05-06 14:50:00,30.39,30.45,30.38,30.44,61964.241978937054,10.8618,10.8832,10.8582,10.8797,61964.242
2008-05-06 14:55:00,30.43,30.47,30.43,30.47,27798.1876071516,10.8761,10.8904,10.8761,10.8904,27798.1876
2008-05-06 15:00:00,30.46,30.49,30.45,30.49,42983.10066127847,10.8868,10.8975,10.8832,10.8975,42983.1007
2008-05-06 15:05:00,30.48,30.52,30.48,30.52,83517.02179769776,10.894,10.9083,10.894,10.9083,83517.0218
2008-05-06 15:10:00,30.52,30.54,30.48,30.53,93681.11682586333,10.9083,10.9154,10.894,10.9118,93681.1168
2008-05-06 15:15:00,30.54,30.58,30.53,30.54,120132.25569434238,10.9154,10.9297,10.9118,10.9154,120132.2557
2008-05-06 15:20:00,30.54,30.57,30.52,30.56,61107.02914523634,10.9154,10.9261,10.9083,10.9226,61107.0291
2008-05-06 15:25:00,30.55,30.57,30.55,30.55,50085.72128337007,10.919,10.9261,10.919,10.919,50085.7213
2008-05-06 15:30:00,30.55,30.57,30.54,30.57,63678.66764633847,10.919,10.9261,10.9154,10.9261,63678.6676
2008-05-06 15:35:00,30.56,30.59,30.54,30.55,103967.67083027185,10.9226,10.9333,10.9154,10.919,103967.6708
2008-05-06 15:40:00,30.57,30.57,30.49,30.49,61351.94709772226,10.9261,10.9261,10.8975,10.8975,61351.9471
2008-05-06 15:45:00,30.49,30.53,30.48,30.48,59392.60347783492,10.8975,10.9118,10.894,10.894,59392.6035
2008-05-06 15:50:00,30.49,30.51,30.42,30.48,1319250.551065393,10.8975,10.9047,10.8725,10.894,1319250.5511
2008-05-06 15:55:00,30.48,30.5,30.45,30.45,245897.62429586088,10.894,10.9011,10.8832,10.8832,245897.6243
2008-05-07 09:30:00,30.5,30.81,30.5,30.56,95762.91942199362,10.9011,11.0119,10.9011,10.9226,95762.9194
2008-05-07 09:35:00,30.56,30.58,30.46,30.49,103355.37594905704,10.9226,10.9297,10.8868,10.8975,103355.3759
2008-05-07 09:40:00,30.5,30.54,30.4,30.54,78373.7447954935,10.9011,10.9154,10.8654,10.9154,78373.7448
2008-05-07 09:45:00,30.53,30.53,30.34,30.35,47146.70585353906,10.9118,10.9118,10.8439,10.8475,47146.7059
2008-05-07 09:50:00,30.34,30.35,30.2,30.28,85598.82439382806,10.8439,10.8475,10.7939,10.8225,85598.8244
2008-05-07 09:55:00,30.28,30.3,30.21,30.22,89639.9706098457,10.8225,10.8296,10.7975,10.801,89639.9706
2008-05-07 10:00:00,30.22,30.29,30.2,30.22,128092.08915013468,10.801,10.8261,10.7939,10.801,128092.0892
2008-05-07 10:05:00,30.21,30.23,30.13,30.16,133235.36615233895,10.7975,10.8046,10.7689,10.7796,133235.3662
2008-05-07 10:10:00,30.17,30.3,30.16,30.3,128092.08915013468,10.7832,10.8296,10.7796,10.8296,128092.0892
2008-05-07 10:15:00,30.3,30.31,30.2,30.2,101518.49130541268,10.8296,10.8332,10.7939,10.7939,101518.4913
2008-05-07 10:20:00,30.2,30.24,30.18,30.21,281778.1043350477,10.7939,10.8082,10.7867,10.7975,281778.1043
2008-05-07 10:25:00,30.21,30.23,30.17,30.19,173891.74626500122,10.7975,10.8046,10.7832,10.7903,173891.7463
2008-05-07 10:30:00,30.19,30.19,30.0,30.08,216752.3879500368,10.7903,10.7903,10.7224,10.751,216752.388
2008-05-07 10:35:00,30.08,30.08,29.94,29.99,79720.79353416605,10.751,10.751,10.701,10.7188,79720.7935
2008-05-07 10:40:00,29.99,30.06,29.98,30.03,91599.31422973303,10.7188,10.7438,10.7153,10.7331,91599.3142
2008-05-07 10:45:00,30.03,30.03,29.89,29.9,75924.56527063434,10.7331,10.7331,10.6831,10.6867,75924.5653
2008-05-07 10:50:00,29.89,30.01,29.89,29.99,59759.9804065638,10.6831,10.726,10.6831,10.7188,59759.9804
2008-05-07 10:55:00,29.99,30.11,29.96,30.09,129316.67891256428,10.7188,10.7617,10.7081,10.7546,129316.6789
2008-05-07 11:00:00,30.09,30.1,29.96,30.03,113519.47097722262,10.7546,10.7581,10.7081,10.7331,113519.471
2008-05-07 11:05:00,30.04,30.13,30.01,30.12,73965.221650747,10.7367,10.7689,10.726,10.7653,73965.2217
2008-05-07 11:10:00,30.12,30.2,30.12,30.17,128092.08915013468,10.7653,10.7939,10.7653,10.7832,128092.0892
2008-05-07 11:15:00,30.17,30.19,30.13,30.17,126989.95836394808,10.7832,10.7903,10.7689,10.7832,126989.9584
2008-05-07 11:20:00,30.17,30.21,30.15,30.18,119397.50183688464,10.7832,10.7975,10.776,10.7867,119397.5018
2008-05-07 11:25:00,30.17,30.18,30.12,30.12,177320.59759980405,10.7832,10.7867,10.7653,10.7653,177320.5976
2008-05-07 11:30:00,30.12,30.13,30.04,30.04,114254.22483468035,10.7653,10.7689,10.7367,10.7367,114254.2248
2008-05-07 11:35:00,30.04,30.07,30.01,30.04,408400.6857702669,10.7367,10.7474,10.726,10.7367,408400.6858
2008-05-07 11:40:00,30.04,30.07,29.96,29.97,72618.17291207446,10.7367,10.7474,10.7081,10.7117,72618.1729
2008-05-07 11:45:00,29.96,29.99,29.94,29.99,45187.36223365172,10.7081,10.7188,10.701,10.7188,45187.3622
2008-05-07 11:50:00,29.99,30.01,29.97,29.97,48371.29561596864,10.7188,10.726,10.7117,10.7117,48371.2956
2008-05-07 11:55:00,29.97,30.03,29.97,30.03,32451.628704384028,10.7117,10.7331,10.7117,10.7331,32451.6287
2008-05-07 12:00:00,30.03,30.05,29.99,30.01,77026.69605682096,10.7331,10.7403,10.7188,10.726,77026.6961
2008-05-07 12:05:00,30.01,30.02,29.99,30.01,46534.410972324265,10.726,10.7296,10.7188,10.726,46534.411
2008-05-07 12:10:00,30.01,30.03,30.0,30.03,148297.82023022286,10.726,10.7331,10.7224,10.7331,148297.8202
2008-05-07 12:15:00,30.03,30.03,30.01,30.03,49840.80333088415,10.7331,10.7331,10.726,10.7331,49840.8033
2008-05-07 12:20:00,30.03,30.03,29.98,30.01,38207.20058780308,10.7331,10.7331,10.7153,10.726,38207.2006
2008-05-07 12:25:00,30.01,30.04,30.0,30.02,61719.32402645113,10.726,10.7367,10.7224,10.7296,61719.324
2008-05-07 12:30:00,30.03,30.08,29.99,30.01,158951.75116336026,10.7331,10.751,10.7188,10.726,158951.7512
2008-05-07 12:35:00,30.01,30.06,30.01,30.06,26451.13886847905,10.726,10.7438,10.726,10.7438,26451.1389
2008-05-07 12:40:00,30.05,30.09,30.05,30.08,45187.36223365172,10.7403,10.7546,10.7403,10.751,45187.3622
2008-05-07 12:45:00,30.08,30.09,30.08,30.08,44697.52632867989,10.751,10.7546,10.751,10.751,44697.5263
2008-05-07 12:50:00,30.08,30.08,30.04,30.07,65515.55228998285,10.751,10.751,10.7367,10.7474,65515.5523
2008-05-07 12:55:00,30.07,30.08,30.04,30.06,27798.1876071516,10.7474,10.751,10.7367,10.7438,27798.1876
2008-05-07 13:00:00,30.06,30.08,30.03,30.05,97967.18099436688,10.7438,10.751,10.7331,10.7403,97967.181
2008-05-07 13:05:00,30.06,30.09,29.99,30.05,115478.81459710996,10.7438,10.7546,10.7188,10.7403,115478.8146
2008-05-07 13:10:00,30.05,30.06,30.02,30.04,77638.99093803576,10.7403,10.7438,10.7296,10.7367,77638.9909
2008-05-07 13:15:00,30.04,30.06,30.03,30.04,38207.20058780308,10.7367,10.7438,10.7331,10.7367,38207.2006
2008-05-07 13:20:00,30.04,30.04,29.99,30.01,38574.57751653196,10.7367,10.7367,10.7188,10.726,38574.5775
2008-05-07 13:25:00,30.01,30.05,29.99,30.0,121601.7634092579,10.726,10.7403,10.7188,10.7224,121601.7634
2008-05-07 13:30:00,29.99,30.01,29.96,30.01,83027.18589272593,10.7188,10.726,10.7081,10.726,83027.1859
2008-05-07 13:35:00,30.01,30.04,29.99,30.0,100661.27847171196,10.726,10.7367,10.7188,10.7224,100661.2785
2008-05-07 13:40:00,30.0,30.03,29.99,30.01,46411.95199608131,10.7224,10.7331,10.7188,10.726,46411.952
2008-05-07 13:45:00,30.01,30.03,30.0,30.01,99314.22973303942,10.726,10.7331,10.7224,10.726,99314.2297
2008-05-07 13:50:00,30.01,30.05,29.99,29.99,84129.31667891255,10.726,10.7403,10.7188,10.7188,84129.3167
2008-05-07 13:55:00,30.0,30.03,29.99,30.0,82904.72691648298,10.7224,10.7331,10.7188,10.7224,82904.7269
2008-05-07 14:00:00,30.01,30.03,29.99,29.99,91966.69115846192,10.726,10.7331,10.7188,10.7188,91966.6912
2008-05-07 14:05:00,29.99,30.03,29.98,30.02,99069.3117805535,10.7188,10.7331,10.7153,10.7296,99069.3118
2008-05-07 14:10:00,30.02,30.03,29.98,29.99,187239.7746754837,10.7296,10.7331,10.7153,10.7188,187239.7747
2008-05-07 14:15:00,29.98,29.99,29.92,29.94,86456.03722752877,10.7153,10.7188,10.6938,10.701,86456.0372
2008-05-07 14:20:00,29.94,29.94,29.9,29.9,68209.64976732794,10.701,10.701,10.6867,10.6867,68209.6498
2008-05-07 14:25:00,29.9,29.9,29.81,29.83,109233.40680871908,10.6867,10.6867,10.6545,10.6616,109233.4068
2008-05-07 14:30:00,29.83,29.83,29.73,29.76,109478.324761205,10.6616,10.6616,10.6259,10.6366,109478.3248
2008-05-07 14:35:00,29.76,29.81,29.74,29.81,159441.5870683321,10.6366,10.6545,10.6295,10.6545,159441.5871
2008-05-07 14:40:00,29.81,29.81,29.77,29.78,103600.29390154296,10.6545,10.6545,10.6402,10.6438,103600.2939
2008-05-07 14:45:00,29.78,29.81,29.7,29.74,221895.66495224097,10.6438,10.6545,10.6152,10.6295,221895.665
2008-05-07 14:50:00,29.73,29.78,29.73,29.77,675606.1719324026,10.6259,10.6438,10.6259,10.6402,675606.1719
2008-05-07 14:55:00,29.77,29.8,29.72,29.76,106049.47342640215,10.6402,10.6509,10.6223,10.6366,106049.4734
2008-05-07 15:00:00,29.76,29.77,29.73,29.75,117315.69924075434,10.6366,10.6402,10.6259,10.6331,117315.6992
2008-05-07 15:05:00,29.75,29.76,29.65,29.68,136909.13543962772,10.6331,10.6366,10.5973,10.608,136909.1354
2008-05-07 15:10:00,29.68,29.78,29.64,29.77,211976.48787656127,10.608,10.6438,10.5937,10.6402,211976.4879
2008-05-07 15:15:00,29.77,29.79,29.72,29.72,118907.6659319128,10.6402,10.6473,10.6223,10.6223,118907.6659
2008-05-07 15:20:00,29.72,29.77,29.69,29.75,188219.44648542727,10.6223,10.6402,10.6116,10.6331,188219.4465
2008-05-07 15:25:00,29.75,29.77,29.69,29.75,187362.23365172665,10.6331,10.6402,10.6116,10.6331,187362.2337
2008-05-07 15:30:00,29.74,29.77,29.67,29.77,572985.5498408033,10.6295,10.6402,10.6045,10.6402,572985.5498
2008-05-07 15:35:00,29.77,29.84,29.77,29.81,203526.8185157972,10.6402,10.6652,10.6402,10.6545,203526.8185
2008-05-07 15:40:00,29.81,29.88,29.77,29.88,193730.1004163605,10.6545,10.6795,10.6402,10.6795,193730.1004
2008-05-07 15:45:00,29.87,29.91,29.85,29.87,278471.71197648783,10.6759,10.6902,10.6688,10.6759,278471.712
2008-05-07 15:50:00,29.87,29.89,29.8,29.84,206955.66985060004,10.6759,10.6831,10.6509,10.6652,206955.6699
2008-05-07 15:55:00,29.84,29.88,29.81,29.85,545677.1981386235,10.6652,10.6795,10.6545,10.6688,545677.1981
2008-05-08 09:30:00,29.89,30.06,29.77,29.77,97844.72201812392,10.6831,10.7438,10.6402,10.6402,97844.722
2008-05-08 09:35:00,29.78,29.92,29.76,29.91,55963.75214303208,10.6438,10.6938,10.6366,10.6902,55963.7521
2008-05-08 09:40:00,29.91,29.99,29.82,29.98,81067.84227283859,10.6902,10.7188,10.6581,10.7153,81067.8423
2008-05-08 09:45:00,29.98,30.12,29.98,30.11,81312.76022532451,10.7153,10.7653,10.7153,10.7617,81312.7602
2008-05-08 09:50:00,30.11,30.15,30.06,30.1,92578.9860396767,10.7617,10.776,10.7438,10.7581,92578.986
2008-05-08 09:55:00,30.12,30.12,29.94,29.96,80210.62943913788,10.7653,10.7653,10.701,10.7081,80210.6294
2008-05-08 10:00:00,29.96,30.08,29.92,30.04,51922.60592701445,10.7081,10.751,10.6938,10.7367,51922.6059
2008-05-08 10:05:00,30.04,30.16,29.99,30.16,74455.05755571883,10.7367,10.7796,10.7188,10.7796,74455.0576
2008-05-08 10:10:00,30.16,30.26,30.14,30.24,100171.44256674014,10.7796,10.8153,10.7724,10.8082,100171.4426
2008-05-08 10:15:00,30.23,30.31,30.22,30.27,90619.64241978936,10.8046,10.8332,10.801,10.8189,90619.6424
2008-05-08 10:20:00,30.26,30.26,30.19,30.21,56331.12907176096,10.8153,10.8153,10.7903,10.7975,56331.1291
2008-05-08 10:25:00,30.21,30.3,30.21,30.29,64046.04457506735,10.7975,10.8296,10.7975,10.8261,64046.0446
2008-05-08 10:30:00,30.29,30.33,30.28,30.28,35880.48003918687,10.8261,10.8404,10.8225,10.8225,35880.48
2008-05-08 10:35:00,30.28,30.3,30.24,30.28,90007.34753857457,10.8225,10.8296,10.8082,10.8225,90007.3475
2008-05-08 10:40:00,30.29,30.3,30.2,30.25,42003.4288513348,10.8261,10.8296,10.7939,10.8118,42003.4289
2008-05-08 10:45:00,30.26,30.29,30.25,30.26,37717.36468283125,10.8153,10.8261,10.8118,10.8153,37717.3647
2008-05-08 10:50:00,30.26,30.29,30.15,30.15,82659.80896399706,10.8153,10.8261,10.776,10.776,82659.809
2008-05-08 10:55:00,30.15,30.21,30.14,30.15,53759.490570658825,10.776,10.7975,10.7724,10.776,53759.4906
2008-05-08 11:00:00,30.15,30.19,30.11,30.16,49228.50844966936,10.776,10.7903,10.7617,10.7796,49228.5084
2008-05-08 11:05:00,30.17,30.2,30.12,30.12,49840.80333088415,10.7832,10.7939,10.7653,10.7653,49840.8033
2008-05-08 11:10:00,30.12,30.19,30.08,30.16,55351.45726181729,10.7653,10.7903,10.751,10.7796,55351.4573
2008-05-08 11:15:00,30.17,30.21,30.08,30.08,33798.67744305657,10.7832,10.7975,10.751,10.751,33798.6774
2008-05-08 11:20:00,30.08,30.1,29.98,29.98,54494.24442811657,10.751,10.7581,10.7153,10.7153,54494.2444
2008-05-08 11:25:00,29.98,29.99,29.93,29.94,90374.72446730344,10.7153,10.7188,10.6974,10.701,90374.7245
2008-05-08 11:30:00,29.94,29.94,29.83,29.91,168381.0923340681,10.701,10.701,10.6616,10.6902,168381.0923
2008-05-08 11:35:00,29.92,29.94,29.81,29.83,52534.90080822924,10.6938,10.701,10.6545,10.6616,52534.9008
2008-05-08 11:40:00,29.82,29.85,29.77,29.8,52045.06490325741,10.6581,10.6688,10.6402,10.6509,52045.0649
2008-05-08 11:45:00,29.8,29.85,29.8,29.85,27553.269654665684,10.6509,10.6688,10.6509,10.6688,27553.2697
2008-05-08 11:50:00,29.84,29.85,29.72,29.75,83027.18589272593,10.6652,10.6688,10.6223,10.6331,83027.1859
2008-05-08 11:55:00,29.76,29.77,29.69,29.75,54616.703404359534,10.6366,10.6402,10.6116,10.6331,54616.7034
2008-05-08 12:00:00,29.76,29.85,29.75,29.82,29635.07225079598,10.6366,10.6688,10.6331,10.6581,29635.0723
2008-05-08 12:05:00,29.83,29.83,29.79,29.81,32819.0056331129,10.6616,10.6616,10.6473,10.6545,32819.0056
2008-05-08 12:10:00,29.81,29.82,29.77,29.77,30369.82610825373,10.6545,10.6581,10.6402,10.6402,30369.8261
2008-05-08 12:15:00,29.77,29.82,29.77,29.77,47024.2468772961,10.6402,10.6581,10.6402,10.6402,47024.2469
2008-05-08 12:20:00,29.77,29.81,29.75,29.77,63678.66764633847,10.6402,10.6545,10.6331,10.6402,63678.6676
2008-05-08 12:25:00,29.77,29.77,29.73,29.75,71638.50110213079,10.6402,10.6402,10.6259,10.6331,71638.5011
2008-05-08 12:30:00,29.75,29.76,29.71,29.71,34043.59539554249,10.6331,10.6366,10.6188,10.6188,34043.5954
2008-05-08 12:35:00,29.71,29.74,29.66,29.69,122703.89419544452,10.6188,10.6295,10.6009,10.6116,122703.8942
2008-05-08 12:40:00,29.7,29.74,29.69,29.72,69311.78055351457,10.6152,10.6295,10.6116,10.6223,69311.7806
2008-05-08 12:45:00,29.72,29.78,29.71,29.78,90374.72446730344,10.6223,10.6438,10.6188,10.6438,90374.7245
2008-05-08 12:50:00,29.78,29.81,29.77,29.78,141072.7406318883,10.6438,10.6545,10.6402,10.6438,141072.7406
2008-05-08 12:55:00,29.79,29.81,29.72,29.72,120867.00955180012,10.6473,10.6545,10.6223,10.6223,120867.0096
2008-05-08 13:00:00,29.72,29.73,29.69,29.72,151236.83566005388,10.6223,10.6259,10.6116,10.6223,151236.8357
2008-05-08 13:05:00,29.73,29.77,29.72,29.77,187484.6926279696,10.6259,10.6402,10.6223,10.6402,187484.6926
2008-05-08 13:10:00,29.77,29.82,29.76,29.76,22042.61572373255,10.6402,10.6581,10.6366,10.6366,22042.6157
2008-05-08 13:15:00,29.76,29.77,29.72,29.73,36125.397991672784,10.6366,10.6402,10.6223,10.6259,36125.398
2008-05-08 13:20:00,29.74,29.83,29.73,29.83,55718.83419054616,10.6295,10.6616,10.6259,10.6616,55718.8342
2008-05-08 13:25:00,29.82,29.94,29.81,29.88,52534.90080822924,10.6581,10.701,10.6545,10.6795,52534.9008
2008-05-08 13:30:00,29.88,29.9,29.85,29.85,47636.541758510895,10.6795,10.6867,10.6688,10.6688,47636.5418
2008-05-08 13:35:00,29.87,29.9,29.87,29.9,159074.2101396032,10.6759,10.6867,10.6759,10.6867,159074.2101
2008-05-08 13:40:00,29.88,29.91,29.85,29.88,45187.36223365172,10.6795,10.6902,10.6688,10.6795,45187.3622
2008-05-08 13:45:00,29.87,29.93,29.84,29.86,74455.05755571883,10.6759,10.6974,10.6652,10.6724,74455.0576
2008-05-08 13:50:00,29.87,29.95,29.85,29.85,56698.50600048983,10.6759,10.7045,10.6688,10.6688,56698.506
2008-05-08 13:55:00,29.85,29.94,29.84,29.94,44452.60837619397,10.6688,10.701,10.6652,10.701,44452.6084
2008-05-08 14:00:00,29.93,29.94,29.9,29.9,35758.02106294391,10.6974,10.701,10.6867,10.6867,35758.0211
2008-05-08 14:05:00,29.9,29.9,29.85,29.86,77883.90889052166,10.6867,10.6867,10.6688,10.6724,77883.9089
2008-05-08 14:10:00,29.86,29.89,29.85,29.88,84006.8577026696,10.6724,10.6831,10.6688,10.6795,84006.8577
2008-05-08 14:15:00,29.88,29.9,29.84,29.86,54126.8674993877,10.6795,10.6867,10.6652,10.6724,54126.8675
2008-05-08 14:20:00,29.86,29.9,29.85,29.87,57065.88292921871,10.6724,10.6867,10.6688,10.6759,57065.8829
2008-05-08 14:25:00,29.87,29.89,29.82,29.86,64658.33945628214,10.6759,10.6831,10.6581,10.6724,64658.3395
2008-05-08 14:30:00,29.86,29.89,29.81,29.85,368356.60053881945,10.6724,10.6831,10.6545,10.6688,368356.6005
2008-05-08 14:35:00,29.86,29.93,29.85,29.9,192872.8875826598,10.6724,10.6974,10.6688,10.6867,192872.8876
2008-05-08 14:40:00,29.9,29.9,29.81,29.84,47146.70585353906,10.6867,10.6867,10.6545,10.6652,47146.7059
2008-05-08 14:45:00,29.84,29.85,29.81,29.82,82414.89101151114,10.6652,10.6688,10.6545,10.6581,82414.891
2008-05-08 14:50:00,29.82,29.83,29.8,29.81,57433.25985794758,10.6581,10.6616,10.6509,10.6545,57433.2599
2008-05-08 14:55:00,29.82,29.84,29.78,29.81,67474.89590987019,10.6581,10.6652,10.6438,10.6545,67474.8959
2008-05-08 15:00:00,29.81,29.89,29.81,29.85,42615.7237325496,10.6545,10.6831,10.6545,10.6688,42615.7237
2008-05-08 15:05:00,29.84,29.85,29.81,29.82,70413.9113397012,10.6652,10.6688,10.6545,10.6581,70413.9113
2008-05-08 15:10:00,29.84,29.84,29.76,29.77,92823.90399216262,10.6652,10.6652,10.6366,10.6402,92823.904
2008-05-08 15:15:00,29.76,29.8,29.73,29.79,108253.7349987754,10.6366,10.6509,10.6259,10.6473,108253.735
2008-05-08 15:20:00,29.79,29.84,29.75,29.82,82782.26794024001,10.6473,10.6652,10.6331,10.6581,82782.2679
2008-05-08 15:25:00,29.82,29.84,29.77,29.81,192995.3465589028,10.6581,10.6652,10.6402,10.6545,192995.3466
2008-05-08 15:30:00,29.81,29.93,29.79,29.89,105804.55547391625,10.6545,10.6974,10.6473,10.6831,105804.5555
2008-05-08 15:35:00,29.9,29.94,29.87,29.93,122336.51726671564,10.6867,10.701,10.6759,10.6974,122336.5173
2008-05-08 15:40:00,29.94,29.99,29.9,29.9,129194.21993632131,10.701,10.7188,10.6867,10.6867,129194.2199
2008-05-08 15:45:00,29.9,29.96,29.89,29.94,133112.907176096,10.6867,10.7081,10.6831,10.701,133112.9072
2008-05-08 15:50:00,29.94,29.98,29.92,29.93,258021.06294391377,10.701,10.7153,10.6938,10.6974,258021.0629
2008-05-08 15:55:00,29.92,29.95,29.91,29.92,272348.76316433994,10.6938,10.7045,10.6902,10.6938,272348.7632
2008-05-09 09:30:00,29.19,30.37,29.19,29.64,116336.02743081067,10.4329,10.8546,10.4329,10.5937,116336.0274
2008-05-09 09:35:00,29.64,29.85,29.64,29.81,105804.55547391625,10.5937,10.6688,10.5937,10.6545,105804.5555
2008-05-09 09:40:00,29.83,29.83,29.64,29.65,129806.51481753612,10.6616,10.6616,10.5937,10.5973,129806.5148
2008-05-09 09:45:00,29.66,29.66,29.53,29.54,127357.33529267694,10.6009,10.6009,10.5544,10.558,127357.3353
2008-05-09 09:50:00,29.55,29.58,29.48,29.5,101640.95028165563,10.5616,10.5723,10.5365,10.5437,101640.9503
2008-05-09 09:55:00,29.5,29.64,29.48,29.63,87190.79108498653,10.5437,10.5937,10.5365,10.5902,87190.7911
2008-05-09 10:00:00,29.63,29.69,29.49,29.52,104212.58878275775,10.5902,10.6116,10.5401,10.5508,104212.5888
2008-05-09 10:05:00,29.52,29.64,29.51,29.59,184055.8412931668,10.5508,10.5937,10.5473,10.5759,184055.8413
2008-05-09 10:10:00,29.59,29.77,29.59,29.74,187362.23365172665,10.5759,10.6402,10.5759,10.6295,187362.2337
2008-05-09 10:15:00,29.73,29.93,29.73,29.89,164584.86407053637,10.6259,10.6974,10.6259,10.6831,164584.8641
2008-05-09 10:20:00,29.88,29.9,29.8,29.85,87925.54494244428,10.6795,10.6867,10.6509,10.6688,87925.5449
2008-05-09 10:25:00,29.85,29.92,29.76,29.77,83639.48077394073,10.6688,10.6938,10.6366,10.6402,83639.4808
2008-05-09 10:30:00,29.77,29.87,29.77,29.81,105927.0144501592,10.6402,10.6759,10.6402,10.6545,105927.0145
2008-05-09 10:35:00,29.81,29.81,29.75,29.79,68454.56771981386,10.6545,10.6545,10.6331,10.6473,68454.5677
2008-05-09 10:40:00,29.77,29.79,29.71,29.72,195566.9850600049,10.6402,10.6473,10.6188,10.6223,195566.9851
2008-05-09 10:45:00,29.73,29.78,29.72,29.77,103232.9169728141,10.6259,10.6438,10.6223,10.6402,103232.917
2008-05-09 10:50:00,29.77,29.79,29.72,29.79,167401.4205241244,10.6402,10.6473,10.6223,10.6473,167401.4205
2008-05-09 10:55:00,29.78,29.81,29.77,29.79,24124.418319862845,10.6438,10.6545,10.6402,10.6473,24124.4183
2008-05-09 11:00:00,29.78,29.85,29.77,29.81,45064.90325740876,10.6438,10.6688,10.6402,10.6545,45064.9033
2008-05-09 11:05:00,29.8,29.82,29.74,29.77,73108.00881704628,10.6509,10.6581,10.6295,10.6402,73108.0088
2008-05-09 11:10:00,29.77,29.77,29.73,29.74,24124.418319862845,10.6402,10.6402,10.6259,10.6295,24124.4183
2008-05-09 11:15:00,29.74,29.76,29.72,29.73,27553.269654665684,10.6295,10.6366,10.6223,10.6259,27553.2697
2008-05-09 11:20:00,29.73,29.76,29.71,29.72,43472.936566250304,10.6259,10.6366,10.6188,10.6223,43472.9366
2008-05-09 11:25:00,29.72,29.8,29.72,29.8,20205.731080088168,10.6223,10.6509,10.6223,10.6509,20205.7311
2008-05-09 11:30:00,29.8,29.81,29.77,29.78,35145.726181729115,10.6509,10.6545,10.6402,10.6438,35145.7262
2008-05-09 11:35:00,29.78,29.81,29.72,29.72,72128.33700710261,10.6438,10.6545,10.6223,10.6223,72128.337
2008-05-09 11:40:00,29.73,29.76,29.72,29.73,36002.93901542983,10.6259,10.6366,10.6223,10.6259,36002.939
2008-05-09 11:45:00,29.73,29.74,29.72,29.73,40901.29806514817,10.6259,10.6295,10.6223,10.6259,40901.2981
2008-05-09 11:50:00,29.72,29.72,29.68,29.68,39554.24932647563,10.6223,10.6223,10.608,10.608,39554.2493
2008-05-09 11:55:00,29.68,29.71,29.68,29.69,23022.28753367621,10.608,10.6188,10.608,10.6116,23022.2875
2008-05-09 12:00:00,29.7,29.75,29.68,29.68,33676.21846681362,10.6152,10.6331,10.608,10.608,33676.2185
2008-05-09 12:05:00,29.68,29.72,29.67,29.68,28410.4824883664,10.608,10.6223,10.6045,10.608,28410.4825
2008-05-09 12:10:00,29.68,29.68,29.62,29.63,102620.6220915993,10.608,10.608,10.5866,10.5902,102620.6221
2008-05-09 12:15:00,29.63,29.64,29.59,29.63,57678.1778104335,10.5902,10.5937,10.5759,10.5902,57678.1778
2008-05-09 12:20:00,29.62,29.63,29.61,29.61,19470.977222630416,10.5866,10.5902,10.583,10.583,19470.9772
2008-05-09 12:25:00,29.62,29.68,29.61,29.64,40533.921136419296,10.5866,10.608,10.583,10.5937,40533.9211
2008-05-09 12:30:00,29.63,29.63,29.49,29.5,97722.26304188096,10.5902,10.5902,10.5401,10.5437,97722.263
2008-05-09 12:35:00,29.5,29.54,29.5,29.54,22899.82855743326,10.5437,10.558,10.5437,10.558,22899.8286
2008-05-09 12:40:00,29.53,29.56,29.51,29.54,17756.551555228998,10.5544,10.5651,10.5473,10.558,17756.5516
2008-05-09 12:45:00,29.55,29.64,29.55,29.62,32574.087680626988,10.5616,10.5937,10.5616,10.5866,32574.0877
2008-05-09 12:50:00,29.62,29.63,29.57,29.58,30002.449179524858,10.5866,10.5902,10.5687,10.5723,30002.4492
2008-05-09 12:55:00,29.58,29.7,29.58,29.7,70903.74724467302,10.5723,10.6152,10.5723,10.6152,70903.7472
2008-05-09 13:00:00,29.7,29.74,29.63,29.68,135194.70977222628,10.6152,10.6295,10.5902,10.608,135194.7098
2008-05-09 13:05:00,29.68,29.69,29.65,29.66,63066.37276512368,10.608,10.6116,10.5973,10.6009,63066.3728
2008-05-09 13:10:00,29.65,29.68,29.65,29.68,40778.83908890522,10.5973,10.608,10.5973,10.608,40778.8391
2008-05-09 13:15:00,29.67,29.72,29.63,29.72,67719.81386235611,10.6045,10.6223,10.5902,10.6223,67719.8139
2008-05-09 13:20:00,29.72,29.75,29.7,29.71,51555.22899828557,10.6223,10.6331,10.6152,10.6188,51555.229
2008-05-09 13:25:00,29.71,29.73,29.69,29.72,45432.28018613764,10.6188,10.6259,10.6116,10.6223,45432.2802
2008-05-09 13:30:00,29.72,29.76,29.69,29.69,52412.44183198628,10.6223,10.6366,10.6116,10.6116,52412.4418
2008-05-09 13:35:00,29.69,29.72,29.68,29.71,68821.94464854273,10.6116,10.6223,10.608,10.6188,68821.9446
2008-05-09 13:40:00,29.71,29.72,29.68,29.7,42003.4288513348,10.6188,10.6223,10.608,10.6152,42003.4289
2008-05-09 13:45:00,29.69,29.73,29.66,29.72,61107.02914523634,10.6116,10.6259,10.6009,10.6223,61107.0291
2008-05-09 13:50:00,29.72,29.72,29.69,29.69,30614.74406073965,10.6223,10.6223,10.6116,10.6116,30614.7441
2008-05-09 13:55:00,29.7,29.74,29.69,29.72,36615.23389664462,10.6152,10.6295,10.6116,10.6223,36615.2339
2008-05-09 14:00:00,29.72,29.78,29.7,29.78,47269.16482978202,10.6223,10.6438,10.6152,10.6438,47269.1648
2008-05-09 14:05:00,29.79,29.89,29.78,29.89,151849.13054126868,10.6473,10.6831,10.6438,10.6831,151849.1305
2008-05-09 14:10:00,29.89,29.89,29.83,29.87,50330.63923585598,10.6831,10.6831,10.6616,10.6759,50330.6392
2008-05-09 14:15:00,29.86,29.9,29.81,29.81,104579.96571148664,10.6724,10.6867,10.6545,10.6545,104579.9657
2008-05-09 14:20:00,29.81,29.82,29.76,29.81,53269.65466568699,10.6545,10.6581,10.6366,10.6545,53269.6547
2008-05-09 14:25:00,29.81,29.83,29.77,29.77,42003.4288513348,10.6545,10.6616,10.6402,10.6402,42003.4289
2008-05-09 14:30:00,29.77,29.79,29.74,29.77,44942.44428116581,10.6402,10.6473,10.6295,10.6402,44942.4443
2008-05-09 14:35:00,29.76,29.82,29.76,29.82,23757.041391133967,10.6366,10.6581,10.6366,10.6581,23757.0414
2008-05-09 14:40:00,29.82,29.85,29.81,29.81,37472.446730345335,10.6581,10.6688,10.6545,10.6545,37472.4467
2008-05-09 14:45:00,29.81,29.85,29.81,29.81,56698.50600048983,10.6545,10.6688,10.6545,10.6545,56698.506
2008-05-09 14:50:00,29.81,29.82,29.79,29.8,40166.54420769042,10.6545,10.6581,10.6473,10.6509,40166.5442
2008-05-09 14:55:00,29.8,29.88,29.79,29.86,55841.29316678912,10.6509,10.6795,10.6473,10.6724,55841.2932
2008-05-09 15:00:00,29.86,29.87,29.81,29.82,55963.75214303208,10.6724,10.6759,10.6545,10.6581,55963.7521
2008-05-09 15:05:00,29.82,29.86,29.82,29.86,46656.869948567226,10.6581,10.6724,10.6581,10.6724,46656.8699
2008-05-09 15:10:00,29.86,29.86,29.83,29.85,32941.46460935586,10.6724,10.6724,10.6616,10.6688,32941.4646
2008-05-09 15:15:00,29.85,29.88,29.84,29.88,62576.53686015184,10.6688,10.6795,10.6652,10.6795,62576.5369
2008-05-09 15:20:00,29.87,29.9,29.84,29.9,73720.30369826108,10.6759,10.6867,10.6652,10.6867,73720.3037
2008-05-09 15:25:00,29.9,29.98,29.89,29.97,89517.51163360274,10.6867,10.7153,10.6831,10.7117,89517.5116
2008-05-09 15:30:00,29.96,29.96,29.9,29.94,118907.6659319128,10.7081,10.7081,10.6867,10.701,118907.6659
2008-05-09 15:35:00,29.94,29.96,29.92,29.94,71638.50110213079,10.701,10.7081,10.6938,10.701,71638.5011
2008-05-09 15:40:00,29.94,29.96,29.86,29.91,168503.55131031104,10.701,10.7081,10.6724,10.6902,168503.5513
2008-05-09 15:45:00,29.92,29.92,29.8,29.8,117927.99412196912,10.6938,10.6938,10.6509,10.6509,117927.9941
2008-05-09 15:50:00,29.8,29.82,29.78,29.81,191770.7567964732,10.6509,10.6581,10.6438,10.6545,191770.7568
2008-05-09 15:55:00,29.81,29.82,29.77,29.8,183933.38231692385,10.6545,10.6581,10.6402,10.6509,183933.3823
2008-05-12 09:30:00,29.8,29.8,29.6,29.6,100293.90154298308,10.6509,10.6509,10.5794,10.5794,100293.9015
2008-05-12 09:35:00,29.6,29.82,29.6,29.79,118907.6659319128,10.5794,10.6581,10.5794,10.6473,118907.6659
2008-05-12 09:40:00,29.8,29.84,29.62,29.62,203894.1954445261,10.6509,10.6652,10.5866,10.5866,203894.1954
2008-05-12 09:45:00,29.63,29.71,29.57,29.69,84741.61156012735,10.5902,10.6188,10.5687,10.6116,84741.6116
2008-05-12 09:50:00,29.68,29.72,29.65,29.71,164829.78202302227,10.608,10.6223,10.5973,10.6188,164829.782
2008-05-12 09:55:00,29.71,29.72,29.67,29.71,96620.13225569432,10.6188,10.6223,10.6045,10.6188,96620.1323
2008-05-12 10:00:00,29.71,29.73,29.6,29.61,91599.31422973303,10.6188,10.6259,10.5794,10.583,91599.3142
2008-05-12 10:05:00,29.62,29.63,29.59,29.61,51065.39309331374,10.5866,10.5902,10.5759,10.583,51065.3931
2008-05-12 10:10:00,29.62,29.63,29.61,29.62,38084.74161156012,10.5866,10.5902,10.583,10.5866,38084.7416
2008-05-12 10:15:00,29.62,29.63,29.58,29.59,61841.783002694094,10.5866,10.5902,10.5723,10.5759,61841.783
2008-05-12 10:20:00,29.59,29.59,29.53,29.56,100661.27847171196,10.5759,10.5759,10.5544,10.5651,100661.2785
2008-05-12 10:25:00,29.56,29.56,29.5,29.51,59025.226549106046,10.5651,10.5651,10.5437,10.5473,59025.2265
2008-05-12 10:30:00,29.51,29.59,29.51,29.58,85231.44746509919,10.5473,10.5759,10.5473,10.5723,85231.4475
2008-05-12 10:35:00,29.58,29.63,29.56,29.57,66495.22409992652,10.5723,10.5902,10.5651,10.5687,66495.2241
2008-05-12 10:40:00,29.57,29.68,29.54,29.68,63311.2907176096,10.5687,10.608,10.558,10.608,63311.2907
2008-05-12 10:45:00,29.68,29.75,29.68,29.74,75067.35243693362,10.608,10.6331,10.608,10.6295,75067.3524
2008-05-12 10:50:00,29.74,29.74,29.72,29.73,40778.83908890522,10.6295,10.6295,10.6223,10.6259,40778.8391
2008-05-12 10:55:00,29.72,29.81,29.72,29.77,85966.20132255694,10.6223,10.6545,10.6223,10.6402,85966.2013
2008-05-12 11:00:00,29.77,29.85,29.77,29.85,90987.01934851824,10.6402,10.6688,10.6402,10.6688,90987.0193
2008-05-12 11:05:00,29.85,29.9,29.85,29.87,61474.40607396522,10.6688,10.6867,10.6688,10.6759,61474.4061
2008-05-12 11:10:00,29.87,29.91,29.86,29.91,42493.26475630664,10.6759,10.6902,10.6724,10.6902,42493.2648
2008-05-12 11:15:00,29.91,29.94,29.82,29.83,139725.69189321576,10.6902,10.701,10.6581,10.6616,139725.6919
2008-05-12 11:20:00,29.83,29.85,29.81,29.85,56086.21111927504,10.6616,10.6688,10.6545,10.6688,56086.2111
2008-05-12 11:25:00,29.85,29.9,29.84,29.9,56576.04702424687,10.6688,10.6867,10.6652,10.6867,56576.047
2008-05-12 11:30:00,29.9,29.93,29.89,29.89,39921.6262552045,10.6867,10.6974,10.6831,10.6831,39921.6263
2008-05-12 11:35:00,29.89,29.96,29.88,29.92,59147.68552534901,10.6831,10.7081,10.6795,10.6938,59147.6855
2008-05-12 11:40:00,29.93,30.04,29.89,30.03,125153.07372030368,10.6974,10.7367,10.6831,10.7331,125153.0737
2008-05-12 11:45:00,30.03,30.03,30.0,30.02,36860.15184913054,10.7331,10.7331,10.7224,10.7296,36860.1518
2008-05-12 11:50:00,30.02,30.05,29.99,30.04,80822.92432035267,10.7296,10.7403,10.7188,10.7367,80822.9243
2008-05-12 11:55:00,30.04,30.14,30.03,30.13,127847.17119764876,10.7367,10.7724,10.7331,10.7689,127847.1712
2008-05-12 12:00:00,30.13,30.14,30.09,30.1,94415.87068332107,10.7689,10.7724,10.7546,10.7581,94415.8707
2008-05-12 12:05:00,30.09,30.12,30.03,30.07,166054.37178545186,10.7546,10.7653,10.7331,10.7474,166054.3718
2008-05-12 12:10:00,30.07,30.17,30.03,30.16,117193.24026451138,10.7474,10.7832,10.7331,10.7796,117193.2403
2008-05-12 12:15:00,30.15,30.17,30.12,30.12,65882.92921871172,10.776,10.7832,10.7653,10.7653,65882.9292
2008-05-12 12:20:00,30.12,30.15,30.11,30.13,56576.04702424687,10.7653,10.776,10.7617,10.7689,56576.047
2008-05-12 12:25:00,30.13,30.13,30.03,30.09,76536.86015184912,10.7689,10.7689,10.7331,10.7546,76536.8602
2008-05-12 12:30:00,30.08,30.12,30.07,30.11,38452.118540289,10.751,10.7653,10.7474,10.7617,38452.1185
2008-05-12 12:35:00,30.11,30.16,30.09,30.12,99436.6887092824,10.7617,10.7796,10.7546,10.7653,99436.6887
2008-05-12 12:40:00,30.12,30.13,30.05,30.05,33431.3005143277,10.7653,10.7689,10.7403,10.7403,33431.3005
2008-05-12 12:45:00,30.06,30.1,30.05,30.08,42003.4288513348,10.7438,10.7581,10.7403,10.751,42003.4289
2008-05-12 12:50:00,30.08,30.1,30.07,30.08,29635.07225079598,10.751,10.7581,10.7474,10.751,29635.0723
2008-05-12 12:55:00,30.09,30.09,30.0,30.03,35513.103110458,10.7546,10.7546,10.7224,10.7331,35513.1031
2008-05-12 13:00:00,30.03,30.04,30.03,30.03,36492.77492040167,10.7331,10.7367,10.7331,10.7331,36492.7749
2008-05-12 13:05:00,30.03,30.08,30.02,30.07,30737.20303698261,10.7331,10.751,10.7296,10.7474,30737.203
2008-05-12 13:10:00,30.07,30.08,30.01,30.01,31594.41587068332,10.7474,10.751,10.726,10.726,31594.4159
2008-05-12 13:15:00,30.01,30.03,30.0,30.03,27185.89272593681,10.726,10.7331,10.7224,10.7331,27185.8927
2008-05-12 13:20:00,30.03,30.04,30.01,30.01,18858.682341415624,10.7331,10.7367,10.726,10.726,18858.6823
2008-05-12 13:25:00,30.01,30.03,30.0,30.03,39064.41342150379,10.726,10.7331,10.7224,10.7331,39064.4134
2008-05-12 13:30:00,30.03,30.05,29.98,30.05,56086.21111927504,10.7331,10.7403,10.7153,10.7403,56086.2111
2008-05-12 13:35:00,30.04,30.05,30.01,30.02,55718.83419054616,10.7367,10.7403,10.726,10.7296,55718.8342
2008-05-12 13:40:00,30.03,30.04,30.01,30.01,27675.728630908645,10.7331,10.7367,10.726,10.726,27675.7286
2008-05-12 13:45:00,30.01,30.02,29.97,29.99,32819.0056331129,10.726,10.7296,10.7117,10.7188,32819.0056
2008-05-12 13:50:00,29.99,30.0,29.98,30.0,19226.0592701445,10.7188,10.7224,10.7153,10.7224,19226.0593
2008-05-12 13:55:00,30.0,30.03,30.0,30.02,23144.746509919176,10.7224,10.7331,10.7224,10.7296,23144.7465
2008-05-12 14:00:00,30.02,30.03,29.99,29.99,27063.43374969385,10.7296,10.7331,10.7188,10.7188,27063.4337
2008-05-12 14:05:00,30.0,30.0,29.99,29.99,26573.59784472201,10.7224,10.7224,10.7188,10.7188,26573.5978
2008-05-12 14:10:00,30.0,30.05,30.0,30.05,57310.80088170463,10.7224,10.7403,10.7224,10.7403,57310.8009
2008-05-12 14:15:00,30.04,30.07,30.01,30.05,80578.00636786676,10.7367,10.7474,10.726,10.7403,80578.0064
2008-05-12 14:20:00,30.06,30.06,30.0,30.01,34043.59539554249,10.7438,10.7438,10.7224,10.726,34043.5954
2008-05-12 14:25:00,30.01,30.07,29.99,30.06,95273.0835170218,10.726,10.7474,10.7188,10.7438,95273.0835
2008-05-12 14:30:00,30.04,30.08,30.04,30.07,24859.1721773206,10.7367,10.751,10.7367,10.7474,24859.1722
2008-05-12 14:35:00,30.06,30.08,30.03,30.03,49106.0494734264,10.7438,10.751,10.7331,10.7331,49106.0495
2008-05-12 14:40:00,30.04,30.04,30.0,30.01,34288.513348028406,10.7367,10.7367,10.7224,10.726,34288.5133
2008-05-12 14:45:00,30.02,30.06,30.01,30.06,36492.77492040167,10.7296,10.7438,10.726,10.7438,36492.7749
2008-05-12 14:50:00,30.06,30.08,30.03,30.03,35758.02106294391,10.7438,10.751,10.7331,10.7331,35758.0211
2008-05-12 14:55:00,30.04,30.04,29.99,30.01,31716.87484692628,10.7367,10.7367,10.7188,10.726,31716.8748
2008-05-12 15:00:00,30.0,30.01,29.96,29.99,69556.69850600048,10.7224,10.726,10.7081,10.7188,69556.6985
2008-05-12 15:05:00,29.99,30.0,29.95,29.96,99436.6887092824,10.7188,10.7224,10.7045,10.7081,99436.6887
2008-05-12 15:10:00,29.96,29.96,29.89,29.9,66250.3061474406,10.7081,10.7081,10.6831,10.6867,66250.3061
2008-05-12 15:15:00,29.9,29.94,29.9,29.93,53392.11364192995,10.6867,10.701,10.6867,10.6974,53392.1136
2008-05-12 15:20:00,29.94,29.99,29.93,29.95,89272.59368111682,10.701,10.7188,10.6974,10.7045,89272.5937
2008-05-12 15:25:00,29.95,29.95,29.91,29.93,60862.11119275042,10.7045,10.7045,10.6902,10.6974,60862.1112
2008-05-12 15:30:00,29.93,29.94,29.9,29.94,59637.52143032084,10.6974,10.701,10.6867,10.701,59637.5214
2008-05-12 15:35:00,29.94,29.98,29.91,29.94,122458.9762429586,10.701,10.7153,10.6902,10.701,122458.9762
2008-05-12 15:40:00,29.94,29.98,29.89,29.98,132500.6122948812,10.701,10.7153,10.6831,10.7153,132500.6123
2008-05-12 15:45:00,29.98,29.99,29.92,29.97,143644.37913299043,10.7153,10.7188,10.6938,10.7117,143644.3791
2008-05-12 15:50:00,29.97,29.99,29.96,29.96,121479.30443301491,10.7117,10.7188,10.7081,10.7081,121479.3044
2008-05-12 15:55:00,29.96,29.97,29.91,29.95,216262.5520450649,10.7081,10.7117,10.6902,10.7045,216262.552
2008-05-13 09:30:00,30.06,30.11,29.81,29.88,86088.66029879989,10.7438,10.7617,10.6545,10.6795,86088.6603
2008-05-13 09:35:00,29.88,29.97,29.86,29.94,51187.85206955669,10.6795,10.7117,10.6724,10.701,51187.8521
2008-05-13 09:40:00,29.95,30.17,29.95,30.03,97354.88611315208,10.7045,10.7832,10.7045,10.7331,97354.8861
2008-05-13 09:45:00,30.03,30.03,29.78,29.78,90374.72446730344,10.7331,10.7331,10.6438,10.6438,90374.7245
2008-05-13 09:50:00,29.78,29.85,29.76,29.81,113397.01200097968,10.6438,10.6688,10.6366,10.6545,113397.012
2008-05-13 09:55:00,29.81,29.81,29.75,29.77,69556.69850600048,10.6545,10.6545,10.6331,10.6402,69556.6985
2008-05-13 10:00:00,29.77,29.99,29.76,29.97,91599.31422973303,10.6402,10.7188,10.6366,10.7117,91599.3142
2008-05-13 10:05:00,29.97,29.99,29.85,29.91,126867.49938770512,10.7117,10.7188,10.6688,10.6902,126867.4994
2008-05-13 10:10:00,29.92,29.96,29.85,29.85,80333.08841538084,10.6938,10.7081,10.6688,10.6688,80333.0884
2008-05-13 10:15:00,29.86,29.95,29.83,29.94,52534.90080822924,10.6724,10.7045,10.6616,10.701,52534.9008
2008-05-13 10:20:00,29.95,29.96,29.89,29.95,31594.41587068332,10.7045,10.7081,10.6831,10.7045,31594.4159
2008-05-13 10:25:00,29.94,30.01,29.94,29.99,42003.4288513348,10.701,10.726,10.701,10.7188,42003.4289
2008-05-13 10:30:00,29.98,30.04,29.98,30.03,49840.80333088415,10.7153,10.7367,10.7153,10.7331,49840.8033
2008-05-13 10:35:00,30.03,30.05,30.02,30.05,45922.11609110948,10.7331,10.7403,10.7296,10.7403,45922.1161
2008-05-13 10:40:00,30.04,30.05,29.98,30.02,37839.82365907421,10.7367,10.7403,10.7153,10.7296,37839.8237
2008-05-13 10:45:00,30.03,30.05,29.94,30.03,45799.65711486652,10.7331,10.7403,10.701,10.7331,45799.6571
2008-05-13 10:50:00,30.02,30.02,29.94,29.95,24246.8772961058,10.7296,10.7296,10.701,10.7045,24246.8773
2008-05-13 10:55:00,29.94,30.07,29.94,30.06,81067.84227283859,10.701,10.7474,10.701,10.7438,81067.8423
2008-05-13 11:00:00,30.05,30.11,30.05,30.08,158829.2921871173,10.7403,10.7617,10.7403,10.751,158829.2922
2008-05-13 11:05:00,30.08,30.12,30.05,30.06,87068.33210874356,10.751,10.7653,10.7403,10.7438,87068.3321
2008-05-13 11:10:00,30.06,30.17,30.04,30.12,103845.2118540289,10.7438,10.7832,10.7367,10.7653,103845.2119
2008-05-13 11:15:00,30.12,30.19,30.12,30.17,95150.62454077884,10.7653,10.7903,10.7653,10.7832,95150.6245
2008-05-13 11:20:00,30.18,30.23,30.17,30.21,63678.66764633847,10.7867,10.8046,10.7832,10.7975,63678.6676
2008-05-13 11:25:00,30.21,30.22,30.15,30.18,60494.73426402155,10.7975,10.801,10.776,10.7867,60494.7343
2008-05-13 11:30:00,30.18,30.23,30.17,30.23,47514.082782267935,10.7867,10.8046,10.7832,10.8046,47514.0828
2008-05-13 11:35:00,30.23,30.32,30.22,30.32,67474.89590987019,10.8046,10.8368,10.801,10.8368,67474.8959
2008-05-13 11:40:00,30.32,30.37,30.31,30.36,131276.0225324516,10.8368,10.8546,10.8332,10.8511,131276.0225
2008-05-13 11:45:00,30.36,30.38,30.31,30.34,81557.67817781043,10.8511,10.8582,10.8332,10.8439,81557.6782
2008-05-13 11:50:00,30.35,30.39,30.33,30.39,60249.81631153563,10.8475,10.8618,10.8404,10.8618,60249.8163
2008-05-13 11:55:00,30.39,30.39,30.33,30.33,48248.83663972569,10.8618,10.8618,10.8404,10.8404,48248.8366
2008-05-13 12:00:00,30.34,30.34,30.26,30.29,81802.59613029634,10.8439,10.8439,10.8153,10.8261,81802.5961
2008-05-13 12:05:00,30.28,30.28,30.19,30.26,121356.84545677196,10.8225,10.8225,10.7903,10.8153,121356.8455
2008-05-13 12:10:00,30.26,30.27,30.17,30.22,105069.80161645848,10.8153,10.8189,10.7832,10.801,105069.8016
2008-05-13 12:15:00,30.28,30.28,30.15,30.16,34655.89027675729,10.8225,10.8225,10.776,10.7796,34655.8903
2008-05-13 12:20:00,30.16,30.21,30.16,30.2,30002.449179524858,10.7796,10.7975,10.7796,10.7939,30002.4492
2008-05-13 12:25:00,30.21,30.23,30.19,30.2,25471.46705853539,10.7975,10.8046,10.7903,10.7939,25471.4671
2008-05-13 12:30:00,30.21,30.21,30.14,30.15,33431.3005143277,10.7975,10.7975,10.7724,10.776,33431.3005
2008-05-13 12:35:00,30.16,30.18,30.15,30.18,24001.959343619885,10.7796,10.7867,10.776,10.7867,24001.9593
2008-05-13 12:40:00,30.18,30.22,30.18,30.21,29390.154298310063,10.7867,10.801,10.7867,10.7975,29390.1543
2008-05-13 12:45:00,30.21,30.28,30.2,30.2,53392.11364192995,10.7975,10.8225,10.7939,10.7939,53392.1136
2008-05-13 12:50:00,30.2,30.21,30.15,30.16,25716.385011021302,10.7939,10.7975,10.776,10.7796,25716.385
2008-05-13 12:55:00,30.17,30.2,30.15,30.19,37105.06980161645,10.7832,10.7939,10.776,10.7903,37105.0698
2008-05-13 13:00:00,30.19,30.2,30.15,30.18,31471.95689444036,10.7903,10.7939,10.776,10.7867,31471.9569
2008-05-13 13:05:00,30.17,30.17,30.14,30.14,41636.051922605926,10.7832,10.7832,10.7724,10.7724,41636.0519
2008-05-13 13:10:00,30.14,30.21,30.13,30.18,37594.90570658829,10.7724,10.7975,10.7689,10.7867,37594.9057
2008-05-13 13:15:00,30.18,30.19,30.17,30.19,9184.423218221897,10.7867,10.7903,10.7832,10.7903,9184.4232
2008-05-13 13:20:00,30.2,30.28,30.19,30.28,36737.69287288758,10.7939,10.8225,10.7903,10.8225,36737.6929
2008-05-13 13:25:00,30.28,30.3,30.27,30.3,31716.87484692628,10.8225,10.8296,10.8189,10.8296,31716.8748
2008-05-13 13:30:00,30.31,30.38,30.3,30.34,61351.94709772226,10.8332,10.8582,10.8296,10.8439,61351.9471
2008-05-13 13:35:00,30.34,30.36,30.34,30.35,17144.256674014203,10.8439,10.8511,10.8439,10.8475,17144.2567
2008-05-13 13:40:00,30.35,30.36,30.34,30.36,16042.125887827577,10.8475,10.8511,10.8439,10.8511,16042.1259
2008-05-13 13:45:00,30.36,30.38,30.35,30.37,23512.12343864805,10.8511,10.8582,10.8475,10.8546,23512.1234
2008-05-13 13:50:00,30.37,30.37,30.26,30.27,52902.27773695812,10.8546,10.8546,10.8153,10.8189,52902.2777
2008-05-13 13:55:00,30.27,30.29,30.22,30.28,34410.972324271366,10.8189,10.8261,10.801,10.8225,34410.9723
2008-05-13 14:00:00,30.28,30.35,30.28,30.3,32941.46460935586,10.8225,10.8475,10.8225,10.8296,32941.4646
2008-05-13 14:05:00,30.31,30.37,30.31,30.36,59147.68552534901,10.8332,10.8546,10.8332,10.8511,59147.6855
2008-05-13 14:10:00,30.36,30.39,30.36,30.37,20450.649032574085,10.8511,10.8618,10.8511,10.8546,20450.649
2008-05-13 14:15:00,30.37,30.37,30.3,30.33,26451.13886847905,10.8546,10.8546,10.8296,10.8404,26451.1389
2008-05-13 14:20:00,30.34,30.35,30.33,30.34,34900.8082292432,10.8439,10.8475,10.8404,10.8439,34900.8082
2008-05-13 14:25:00,30.34,30.34,30.26,30.27,27553.269654665684,10.8439,10.8439,10.8153,10.8189,27553.2697
2008-05-13 14:30:00,30.28,30.32,30.27,30.32,17021.797697771246,10.8225,10.8368,10.8189,10.8368,17021.7977
2008-05-13 14:35:00,30.32,30.34,30.31,30.33,29145.236345824145,10.8368,10.8439,10.8332,10.8404,29145.2363
2008-05-13 14:40:00,30.33,30.33,30.27,30.27,47636.541758510895,10.8404,10.8404,10.8189,10.8189,47636.5418
2008-05-13 14:45:00,30.28,30.29,30.23,30.24,45432.28018613764,10.8225,10.8261,10.8046,10.8082,45432.2802
2008-05-13 14:50:00,30.24,30.28,30.24,30.26,18491.30541268675,10.8082,10.8225,10.8082,10.8153,18491.3054
2008-05-13 14:55:00,30.26,30.29,30.25,30.29,24614.25422483468,10.8153,10.8261,10.8118,10.8261,24614.2542
2008-05-13 15:00:00,30.3,30.32,30.27,30.32,45554.7391623806,10.8296,10.8368,10.8189,10.8368,45554.7392
2008-05-13 15:05:00,30.32,30.34,30.31,30.34,55473.91623806024,10.8368,10.8439,10.8332,10.8439,55473.9162
2008-05-13 15:10:00,30.34,30.34,30.28,30.29,40778.83908890522,10.8439,10.8439,10.8225,10.8261,40778.8391
2008-05-13 15:15:00,30.28,30.3,30.27,30.3,39431.790350232666,10.8225,10.8296,10.8189,10.8296,39431.7904
2008-05-13 15:20:00,30.3,30.34,30.29,30.34,50942.93411707078,10.8296,10.8439,10.8261,10.8439,50942.9341
2008-05-13 15:25:00,30.34,30.34,30.26,30.26,57065.88292921871,10.8439,10.8439,10.8153,10.8153,57065.8829
2008-05-13 15:30:00,30.26,30.27,30.21,30.21,102865.54004408522,10.8153,10.8189,10.7975,10.7975,102865.54
2008-05-13 15:35:00,30.22,30.22,30.17,30.19,123438.64805290228,10.801,10.801,10.7832,10.7903,123438.6481
2008-05-13 15:40:00,30.2,30.23,30.19,30.2,90987.01934851824,10.7939,10.8046,10.7903,10.7939,90987.0193
2008-05-13 15:45:00,30.2,30.24,30.19,30.24,85108.98848885622,10.7939,10.8082,10.7903,10.8082,85108.9885
2008-05-13 15:50:00,30.24,30.3,30.23,30.3,113886.8479059515,10.8082,10.8296,10.8046,10.8296,113886.8479
2008-05-13 15:55:00,30.29,30.31,30.27,30.3,200832.7210384521,10.8261,10.8332,10.8189,10.8296,200832.721
2008-05-14 09:30:00,30.44,30.53,30.3,30.48,71271.1241734019,10.8797,10.9118,10.8296,10.894,71271.1242
2008-05-14 09:35:00,30.48,30.5,30.39,30.39,63678.66764633847,10.894,10.9011,10.8618,10.8618,63678.6676
2008-05-14 09:40:00,30.39,30.39,30.26,30.26,68577.02669605681,10.8618,10.8618,10.8153,10.8153,68577.0267
2008-05-14 09:45:00,30.31,30.31,30.09,30.15,142297.3303943179,10.8332,10.8332,10.7546,10.776,142297.3304
2008-05-14 09:50:00,30.16,30.26,30.12,30.12,88537.83982365907,10.7796,10.8153,10.7653,10.7653,88537.8398
2008-05-14 09:55:00,30.11,30.13,29.97,29.98,71026.20622091599,10.7617,10.7689,10.7117,10.7153,71026.2062
2008-05-14 10:00:00,29.99,30.03,29.94,29.98,128826.84300759244,10.7188,10.7331,10.701,10.7153,128826.843
2008-05-14 10:05:00,29.98,30.03,29.89,29.93,151236.83566005388,10.7153,10.7331,10.6831,10.6974,151236.8357
2008-05-14 10:10:00,29.94,30.0,29.93,29.94,88292.92187117315,10.701,10.7224,10.6974,10.701,88292.9219
2008-05-14 10:15:00,29.94,30.01,29.92,30.0,105682.09649767326,10.701,10.726,10.6938,10.7224,105682.0965
2008-05-14 10:20:00,30.01,30.01,29.89,29.92,99804.06563801126,10.726,10.726,10.6831,10.6938,99804.0656
2008-05-14 10:25:00,29.93,29.99,29.91,29.99,73230.46779328924,10.6974,10.7188,10.6902,10.7188,73230.4678
2008-05-14 10:30:00,29.99,30.18,29.98,30.13,139235.85598824391,10.7188,10.7867,10.7153,10.7689,139235.856
2008-05-14 10:35:00,30.13,30.18,30.1,30.15,89884.88856233162,10.7689,10.7867,10.7581,10.776,89884.8886
2008-05-14 10:40:00,30.14,30.19,30.04,30.05,114499.14278716627,10.7724,10.7903,10.7367,10.7403,114499.1428
2008-05-14 10:45:00,30.05,30.11,30.03,30.06,42493.26475630664,10.7403,10.7617,10.7331,10.7438,42493.2648
2008-05-14 10:50:00,30.06,30.12,30.04,30.12,35023.26720548616,10.7438,10.7653,10.7367,10.7653,35023.2672
2008-05-14 10:55:00,30.12,30.17,30.04,30.04,69556.69850600048,10.7653,10.7832,10.7367,10.7367,69556.6985
2008-05-14 11:00:00,30.06,30.09,30.01,30.03,38574.57751653196,10.7438,10.7546,10.726,10.7331,38574.5775
2008-05-14 11:05:00,30.04,30.12,30.03,30.09,67107.51898114131,10.7367,10.7653,10.7331,10.7546,67107.519
2008-05-14 11:10:00,30.09,30.17,30.08,30.17,37349.98775410237,10.7546,10.7832,10.751,10.7832,37349.9878
2008-05-14 11:15:00,30.17,30.22,30.14,30.17,109233.40680871908,10.7832,10.801,10.7724,10.7832,109233.4068
2008-05-14 11:20:00,30.16,30.17,30.09,30.1,50698.016164584864,10.7796,10.7832,10.7546,10.7581,50698.0162
2008-05-14 11:25:00,30.1,30.16,30.07,30.08,51065.39309331374,10.7581,10.7796,10.7474,10.751,51065.3931
2008-05-14 11:30:00,30.07,30.07,30.03,30.03,37472.446730345335,10.7474,10.7474,10.7331,10.7331,37472.4467
2008-05-14 11:35:00,30.02,30.02,29.96,29.99,63801.12662258143,10.7296,10.7296,10.7081,10.7188,63801.1266
2008-05-14 11:40:00,29.99,30.04,29.99,30.03,53269.65466568699,10.7188,10.7367,10.7188,10.7331,53269.6547
2008-05-14 11:45:00,30.03,30.07,30.03,30.06,50698.016164584864,10.7331,10.7474,10.7331,10.7438,50698.0162
2008-05-14 11:50:00,30.05,30.14,30.05,30.12,72250.79598334557,10.7403,10.7724,10.7403,10.7653,72250.796
2008-05-14 11:55:00,30.13,30.14,30.11,30.13,44085.2314474651,10.7689,10.7724,10.7617,10.7689,44085.2314
2008-05-14 12:00:00,30.13,30.15,30.1,30.15,38084.74161156012,10.7689,10.776,10.7581,10.776,38084.7416
2008-05-14 12:05:00,30.15,30.15,30.13,30.15,12735.733529267694,10.776,10.776,10.7689,10.776,12735.7335
2008-05-14 12:10:00,30.15,30.27,30.14,30.17,85231.44746509919,10.776,10.8189,10.7724,10.7832,85231.4475
2008-05-14 12:15:00,30.17,30.22,30.16,30.21,75679.64731814842,10.7832,10.801,10.7796,10.7975,75679.6473
2008-05-14 12:20:00,30.21,30.21,30.17,30.18,39186.87239774675,10.7975,10.7975,10.7832,10.7867,39186.8724
2008-05-14 12:25:00,30.18,30.23,30.17,30.17,61964.241978937054,10.7867,10.8046,10.7832,10.7832,61964.242
2008-05-14 12:30:00,30.17,30.17,30.11,30.11,46411.95199608131,10.7832,10.7832,10.7617,10.7617,46411.952
2008-05-14 12:35:00,30.12,30.12,30.09,30.1,42003.4288513348,10.7653,10.7653,10.7546,10.7581,42003.4289
2008-05-14 12:40:00,30.1,30.11,30.08,30.09,24124.418319862845,10.7581,10.7617,10.751,10.7546,24124.4183
2008-05-14 12:45:00,30.09,30.09,30.08,30.09,13470.487386725446,10.7546,10.7546,10.751,10.7546,13470.4874
2008-05-14 12:50:00,30.09,30.09,30.03,30.03,45432.28018613764,10.7546,10.7546,10.7331,10.7331,45432.2802
2008-05-14 12:55:00,30.04,30.08,30.03,30.08,52045.06490325741,10.7367,10.751,10.7331,10.751,52045.0649
2008-05-14 13:00:00,30.08,30.14,30.04,30.12,66740.14205241244,10.751,10.7724,10.7367,10.7653,66740.1421
2008-05-14 13:05:00,30.12,30.19,30.12,30.19,36125.397991672784,10.7653,10.7903,10.7653,10.7903,36125.398
2008-05-14 13:10:00,30.2,30.21,30.16,30.18,36247.856967915744,10.7939,10.7975,10.7796,10.7867,36247.857
2008-05-14 13:15:00,30.18,30.2,30.17,30.18,20695.56698506,10.7867,10.7939,10.7832,10.7867,20695.567
2008-05-14 13:20:00,30.18,30.18,30.12,30.13,20573.10800881705,10.7867,10.7867,10.7653,10.7689,20573.108
2008-05-14 13:25:00,30.13,30.17,30.12,30.17,17144.256674014203,10.7689,10.7832,10.7653,10.7832,17144.2567
2008-05-14 13:30:00,30.17,30.21,30.17,30.21,51310.31104579965,10.7832,10.7975,10.7832,10.7975,51310.311
2008-05-14 13:35:00,30.21,30.21,30.2,30.2,14817.53612539799,10.7975,10.7975,10.7939,10.7939,14817.5361
2008-05-14 13:40:00,30.21,30.21,30.19,30.21,24124.418319862845,10.7975,10.7975,10.7903,10.7975,24124.4183
2008-05-14 13:45:00,30.21,30.26,30.21,30.21,118785.20695566984,10.7975,10.8153,10.7975,10.7975,118785.207
2008-05-14 13:50:00,30.21,30.23,30.21,30.22,19470.977222630416,10.7975,10.8046,10.7975,10.801,19470.9772
2008-05-14 13:55:00,30.21,30.22,30.17,30.18,32329.16972814107,10.7975,10.801,10.7832,10.7867,32329.1697
2008-05-14 14:00:00,30.19,30.22,30.17,30.21,62454.07788390889,10.7903,10.801,10.7832,10.7975,62454.0779
2008-05-14 14:05:00,30.21,30.21,30.13,30.17,44330.14939995101,10.7975,10.7975,10.7689,10.7832,44330.1494
2008-05-14 14:10:00,30.16,30.16,30.12,30.14,13470.487386725446,10.7796,10.7796,10.7653,10.7724,13470.4874
2008-05-14 14:15:00,30.14,30.14,30.08,30.09,27063.43374969385,10.7724,10.7724,10.751,10.7546,27063.4337
2008-05-14 14:20:00,30.09,30.13,30.08,30.08,25471.46705853539,10.7546,10.7689,10.751,10.751,25471.4671
2008-05-14 14:25:00,30.08,30.11,30.07,30.1,42983.10066127847,10.751,10.7617,10.7474,10.7581,42983.1007
2008-05-14 14:30:00,30.11,30.17,30.11,30.16,16042.125887827577,10.7617,10.7832,10.7617,10.7796,16042.1259
2008-05-14 14:35:00,30.16,30.16,30.09,30.12,36860.15184913054,10.7796,10.7796,10.7546,10.7653,36860.1518
2008-05-14 14:40:00,30.12,30.17,30.11,30.17,53147.19568944403,10.7653,10.7832,10.7617,10.7832,53147.1957
2008-05-14 14:45:00,30.17,30.17,30.13,30.13,14327.700220426155,10.7832,10.7832,10.7689,10.7689,14327.7002
2008-05-14 14:50:00,30.14,30.14,30.11,30.13,21552.779818760715,10.7724,10.7724,10.7617,10.7689,21552.7798
2008-05-14 14:55:00,30.13,30.13,30.09,30.09,21062.94391378888,10.7689,10.7689,10.7546,10.7546,21062.9439
2008-05-14 15:00:00,30.09,30.12,30.06,30.1,60739.65221650746,10.7546,10.7653,10.7438,10.7581,60739.6522
2008-05-14 15:05:00,30.1,30.1,30.05,30.06,41146.21601763409,10.7581,10.7581,10.7403,10.7438,41146.216
2008-05-14 15:10:00,30.06,30.08,30.05,30.07,22777.36958119029,10.7438,10.751,10.7403,10.7474,22777.3696
2008-05-14 15:15:00,30.06,30.08,30.04,30.06,27185.89272593681,10.7438,10.751,10.7367,10.7438,27185.8927
2008-05-14 15:20:00,30.06,30.08,29.98,29.99,42615.7237325496,10.7438,10.751,10.7153,10.7188,42615.7237
2008-05-14 15:25:00,29.99,30.01,29.96,29.96,52657.3597844722,10.7188,10.726,10.7081,10.7081,52657.3598
2008-05-14 15:30:00,29.97,29.97,29.89,29.89,60494.73426402155,10.7117,10.7117,10.6831,10.6831,60494.7343
2008-05-14 15:35:00,29.89,29.89,29.81,29.86,114499.14278716627,10.6831,10.6831,10.6545,10.6724,114499.1428
2008-05-14 15:40:00,29.86,29.87,29.81,29.82,154053.39211364192,10.6724,10.6759,10.6545,10.6581,154053.3921
2008-05-14 15:45:00,29.82,29.85,29.79,29.83,190178.7901053147,10.6581,10.6688,10.6473,10.6616,190178.7901
2008-05-14 15:50:00,29.83,29.83,29.77,29.77,157727.16140093066,10.6616,10.6616,10.6402,10.6402,157727.1614
2008-05-14 15:55:00,29.77,29.82,29.75,29.78,291574.82243448443,10.6402,10.6581,10.6331,10.6438,291574.8224
2008-05-15 09:30:00,30.05,30.05,29.7,30.0,264878.76561351947,10.7403,10.7403,10.6152,10.7224,264878.7656
2008-05-15 09:35:00,30.0,30.13,29.99,30.1,108008.81704628948,10.7224,10.7689,10.7188,10.7581,108008.817
2008-05-15 09:40:00,30.08,30.12,30.02,30.02,72863.09086456036,10.751,10.7653,10.7296,10.7296,72863.0909
2008-05-15 09:45:00,30.02,30.13,30.02,30.06,89027.6757286309,10.7296,10.7689,10.7296,10.7438,89027.6757
2008-05-15 09:50:00,30.07,30.21,30.07,30.21,50575.5571883419,10.7474,10.7975,10.7474,10.7975,50575.5572
2008-05-15 09:55:00,30.21,30.34,30.2,30.32,57065.88292921871,10.7975,10.8439,10.7939,10.8368,57065.8829
2008-05-15 10:00:00,30.31,30.37,30.27,30.32,74210.1396032329,10.8332,10.8546,10.8189,10.8368,74210.1396
2008-05-15 10:05:00,30.32,30.38,30.3,30.37,93681.11682586333,10.8368,10.8582,10.8296,10.8546,93681.1168
2008-05-15 10:10:00,30.36,30.39,30.34,30.36,115846.19152583885,10.8511,10.8618,10.8439,10.8511,115846.1915
2008-05-15 10:15:00,30.37,30.39,30.35,30.38,153808.474161156,10.8546,10.8618,10.8475,10.8582,153808.4742
2008-05-15 10:20:00,30.37,30.38,30.27,30.31,136786.67646338476,10.8546,10.8582,10.8189,10.8332,136786.6765
2008-05-15 10:25:00,30.32,30.34,30.3,30.33,37594.90570658829,10.8368,10.8439,10.8296,10.8404,37594.9057
2008-05-15 10:30:00,30.32,30.34,30.25,30.31,195811.9030124908,10.8368,10.8439,10.8118,10.8332,195811.903
2008-05-15 10:35:00,30.31,30.36,30.29,30.32,74210.1396032329,10.8332,10.8511,10.8261,10.8368,74210.1396
2008-05-15 10:40:00,30.32,30.39,30.32,30.38,61964.241978937054,10.8368,10.8618,10.8368,10.8582,61964.242
2008-05-15 10:45:00,30.37,30.45,30.37,30.43,67474.89590987019,10.8546,10.8832,10.8546,10.8761,67474.8959
2008-05-15 10:50:00,30.43,30.48,30.43,30.47,44697.52632867989,10.8761,10.894,10.8761,10.8904,44697.5263
2008-05-15 10:55:00,30.46,30.48,30.45,30.45,59882.43938280676,10.8868,10.894,10.8832,10.8832,59882.4394
2008-05-15 11:00:00,30.45,30.48,30.45,30.46,78863.58070046533,10.8832,10.894,10.8832,10.8868,78863.5807
2008-05-15 11:05:00,30.46,30.47,30.45,30.46,65515.55228998285,10.8868,10.8904,10.8832,10.8868,65515.5523
2008-05-15 11:10:00,30.45,30.47,30.44,30.47,57310.80088170463,10.8832,10.8904,10.8797,10.8904,57310.8009
2008-05-15 11:15:00,30.47,30.48,30.46,30.46,176340.9257898604,10.8904,10.894,10.8868,10.8868,176340.9258
2008-05-15 11:20:00,30.47,30.47,30.44,30.44,71026.20622091599,10.8904,10.8904,10.8797,10.8797,71026.2062
2008-05-15 11:25:00,30.44,30.47,30.44,30.47,42615.7237325496,10.8797,10.8904,10.8797,10.8904,42615.7237
2008-05-15 11:30:00,30.47,30.49,30.39,30.4,198138.623561107,10.8904,10.8975,10.8618,10.8654,198138.6236
2008-05-15 11:35:00,30.41,30.49,30.4,30.49,80088.17046289492,10.8689,10.8975,10.8654,10.8975,80088.1705
2008-05-15 11:40:00,30.48,30.49,30.47,30.48,45677.19813862356,10.894,10.8975,10.8904,10.894,45677.1981
2008-05-15 11:45:00,30.48,30.51,30.47,30.48,44697.52632867989,10.894,10.9047,10.8904,10.894,44697.5263
2008-05-15 11:50:00,30.48,30.52,30.46,30.48,107029.14523634582,10.894,10.9083,10.8868,10.894,107029.1452
2008-05-15 11:55:00,30.47,30.48,30.43,30.46,116580.94538329658,10.8904,10.894,10.8761,10.8868,116580.9454
2008-05-15 12:00:00,30.45,30.48,30.44,30.46,77516.53196179279,10.8832,10.894,10.8797,10.8868,77516.532
2008-05-15 12:05:00,30.46,30.46,30.35,30.36,68454.56771981386,10.8868,10.8868,10.8475,10.8511,68454.5677
2008-05-15 12:10:00,30.35,30.36,30.32,30.32,67229.97795738427,10.8475,10.8511,10.8368,10.8368,67229.978
2008-05-15 12:15:00,30.33,30.34,30.26,30.33,150991.91770756795,10.8404,10.8439,10.8153,10.8404,150991.9177
2008-05-15 12:20:00,30.32,30.33,30.17,30.29,117438.1582169973,10.8368,10.8404,10.7832,10.8261,117438.1582
2008-05-15 12:25:00,30.29,30.33,30.26,30.3,78618.66274797943,10.8261,10.8404,10.8153,10.8296,78618.6627
2008-05-15 12:30:00,30.29,30.35,30.27,30.34,88415.3808474161,10.8261,10.8475,10.8189,10.8439,88415.3808
2008-05-15 12:35:00,30.34,30.35,30.29,30.3,72373.25495958854,10.8439,10.8475,10.8261,10.8296,72373.255
2008-05-15 12:40:00,30.3,30.32,30.23,30.24,73965.221650747,10.8296,10.8368,10.8046,10.8082,73965.2217
2008-05-15 12:45:00,30.23,30.28,30.21,30.23,74944.89346069067,10.8046,10.8225,10.7975,10.8046,74944.8935
2008-05-15 12:50:00,30.23,30.24,30.18,30.2,68577.02669605681,10.8046,10.8082,10.7867,10.7939,68577.0267
2008-05-15 12:55:00,30.2,30.21,30.18,30.18,91476.85525349008,10.7939,10.7975,10.7867,10.7867,91476.8553
2008-05-15 13:00:00,30.18,30.26,30.14,30.14,115846.19152583885,10.7867,10.8153,10.7724,10.7724,115846.1915
2008-05-15 13:05:00,30.14,30.17,30.09,30.11,158584.3742346314,10.7724,10.7832,10.7546,10.7617,158584.3742
2008-05-15 13:10:00,30.11,30.2,30.09,30.18,90742.10139603232,10.7617,10.7939,10.7546,10.7867,90742.1014
2008-05-15 13:15:00,30.18,30.22,30.17,30.2,208425.1775655156,10.7867,10.801,10.7832,10.7939,208425.1776
2008-05-15 13:20:00,30.21,30.21,30.12,30.12,152706.34337496938,10.7975,10.7975,10.7653,10.7653,152706.3434
2008-05-15 13:25:00,30.12,30.16,30.12,30.14,53392.11364192995,10.7653,10.7796,10.7653,10.7724,53392.1136
2008-05-15 13:30:00,30.14,30.17,30.12,30.17,121111.92750428604,10.7724,10.7832,10.7653,10.7832,121111.9275
2008-05-15 13:35:00,30.17,30.26,30.16,30.25,88537.83982365907,10.7832,10.8153,10.7796,10.8118,88537.8398
2008-05-15 13:40:00,30.25,30.29,30.21,30.21,74699.97550820475,10.8118,10.8261,10.7975,10.7975,74699.9755
2008-05-15 13:45:00,30.21,30.3,30.21,30.3,60004.89835904972,10.7975,10.8296,10.7975,10.8296,60004.8984
2008-05-15 13:50:00,30.3,30.35,30.3,30.33,77516.53196179279,10.8296,10.8475,10.8296,10.8404,77516.532
2008-05-15 13:55:00,30.33,30.43,30.33,30.39,139358.3149644869,10.8404,10.8761,10.8404,10.8618,139358.315
2008-05-15 14:00:00,30.39,30.43,30.37,30.42,79965.71148665197,10.8618,10.8761,10.8546,10.8725,79965.7115
2008-05-15 14:05:00,30.42,30.43,30.34,30.34,64780.7984325251,10.8725,10.8761,10.8439,10.8439,64780.7984
2008-05-15 14:10:00,30.34,30.48,30.34,30.45,98701.93485182464,10.8439,10.894,10.8439,10.8832,98701.9349
2008-05-15 14:15:00,30.45,30.49,30.45,30.48,129928.97379377908,10.8832,10.8975,10.8832,10.894,129928.9738
2008-05-15 14:20:00,30.48,30.58,30.48,30.57,155522.89982855742,10.894,10.9297,10.894,10.9261,155522.8998
2008-05-15 14:25:00,30.57,30.66,30.53,30.65,223855.0085721283,10.9261,10.9583,10.9118,10.9547,223855.0086
2008-05-15 14:30:00,30.65,30.65,30.61,30.61,68944.40362478569,10.9547,10.9547,10.9404,10.9404,68944.4036
2008-05-15 14:35:00,30.62,30.65,30.61,30.64,96620.13225569432,10.944,10.9547,10.9404,10.9511,96620.1323
2008-05-15 14:40:00,30.64,30.65,30.62,30.64,41513.592946362965,10.9511,10.9547,10.944,10.9511,41513.5929
2008-05-15 14:45:00,30.64,30.69,30.64,30.65,104947.34264021552,10.9511,10.969,10.9511,10.9547,104947.3426
2008-05-15 14:50:00,30.66,30.78,30.65,30.78,181361.74381582168,10.9583,11.0012,10.9547,11.0012,181361.7438
2008-05-15 14:55:00,30.77,30.83,30.73,30.74,197281.4107274063,10.9976,11.0191,10.9833,10.9869,197281.4107
2008-05-15 15:00:00,30.74,30.75,30.67,30.68,70291.45236345823,10.9869,10.9905,10.9619,10.9654,70291.4524
2008-05-15 15:05:00,30.67,30.67,30.63,30.66,189811.41317658583,10.9619,10.9619,10.9476,10.9583,189811.4132
2008-05-15 15:10:00,30.66,30.68,30.6,30.62,173401.91036002935,10.9583,10.9654,10.9369,10.944,173401.9104
2008-05-15 15:15:00,30.62,30.66,30.62,30.66,162625.52045064903,10.944,10.9583,10.944,10.9583,162625.5205
2008-05-15 15:20:00,30.65,30.66,30.61,30.65,67719.81386235611,10.9547,10.9583,10.9404,10.9547,67719.8139
2008-05-15 15:25:00,30.66,30.72,30.66,30.69,93191.2809208915,10.9583,10.9797,10.9583,10.969,93191.2809
2008-05-15 15:30:00,30.69,30.73,30.68,30.73,115356.355620867,10.969,10.9833,10.9654,10.9833,115356.3556
2008-05-15 15:35:00,30.72,30.79,30.72,30.78,267205.48616213567,10.9797,11.0048,10.9797,11.0012,267205.4862
2008-05-15 15:40:00,30.78,30.79,30.75,30.76,311413.1765858437,11.0012,11.0048,10.9905,10.994,311413.1766
2008-05-15 15:45:00,30.76,30.78,30.74,30.76,297452.8532941464,10.994,11.0012,10.9869,10.994,297452.8533
2008-05-15 15:50:00,30.76,30.77,30.7,30.71,348150.8694587313,10.994,10.9976,10.9726,10.9762,348150.8695
2008-05-15 15:55:00,30.71,30.73,30.65,30.72,445138.3786431545,10.9762,10.9833,10.9547,10.9797,445138.3786
2008-05-16 09:30:00,30.9,31.11,30.78,30.93,671565.025716385,11.0441,11.1191,11.0012,11.0548,671565.0257
2008-05-16 09:35:00,30.93,31.03,30.91,31.01,121969.14033798676,11.0548,11.0905,11.0477,11.0834,121969.1403
2008-05-16 09:40:00,31.01,31.12,31.01,31.11,197036.4927749204,11.0834,11.1227,11.0834,11.1191,197036.4928
2008-05-16 09:45:00,31.11,31.12,31.04,31.06,174748.95909870192,11.1191,11.1227,11.0941,11.1013,174748.9591
2008-05-16 09:50:00,31.06,31.19,31.06,31.11,110825.37349987752,11.1013,11.1477,11.1013,11.1191,110825.3735
2008-05-16 09:55:00,31.11,31.14,30.99,31.06,107763.89909380356,11.1191,11.1299,11.0762,11.1013,107763.8991
2008-05-16 10:00:00,31.08,31.17,31.08,31.14,592211.6091109478,11.1084,11.1406,11.1084,11.1299,592211.6091
2008-05-16 10:05:00,31.15,31.21,31.15,31.19,135439.62772471222,11.1334,11.1549,11.1334,11.1477,135439.6277
2008-05-16 10:10:00,31.19,31.21,31.19,31.21,106784.2272838599,11.1477,11.1549,11.1477,11.1549,106784.2273
2008-05-16 10:15:00,31.2,31.23,31.19,31.23,118540.28900318392,11.1513,11.162,11.1477,11.162,118540.289
2008-05-16 10:20:00,31.23,31.26,31.14,31.19,134582.4148910115,11.162,11.1727,11.1299,11.1477,134582.4149
2008-05-16 10:25:00,31.19,31.23,31.15,31.16,94660.788635807,11.1477,11.162,11.1334,11.137,94660.7886
2008-05-16 10:30:00,31.16,31.23,31.16,31.2,65148.175361253976,11.137,11.162,11.137,11.1513,65148.1754
2008-05-16 10:35:00,31.2,31.21,31.12,31.14,102130.78618662748,11.1513,11.1549,11.1227,11.1299,102130.7862
2008-05-16 10:40:00,31.14,31.2,31.08,31.2,121111.92750428604,11.1299,11.1513,11.1084,11.1513,121111.9275
2008-05-16 10:45:00,31.2,31.22,31.17,31.17,64780.7984325251,11.1513,11.1584,11.1406,11.1406,64780.7984
2008-05-16 10:50:00,31.17,31.22,31.1,31.1,72250.79598334557,11.1406,11.1584,11.1156,11.1156,72250.796
2008-05-16 10:55:00,31.1,31.16,31.07,31.15,59515.06245407788,11.1156,11.137,11.1048,11.1334,59515.0625
2008-05-16 11:00:00,31.14,31.14,31.03,31.03,69434.23952975753,11.1299,11.1299,11.0905,11.0905,69434.2395
2008-05-16 11:05:00,31.03,31.15,31.03,31.15,89395.05265735977,11.0905,11.1334,11.0905,11.1334,89395.0527
2008-05-16 11:10:00,31.15,31.23,31.15,31.22,122703.89419544452,11.1334,11.162,11.1334,11.1584,122703.8942
2008-05-16 11:15:00,31.23,31.23,31.19,31.19,47269.16482978202,11.162,11.162,11.1477,11.1477,47269.1648
2008-05-16 11:20:00,31.19,31.19,31.14,31.16,68577.02669605681,11.1477,11.1477,11.1299,11.137,68577.0267
2008-05-16 11:25:00,31.17,31.22,31.16,31.21,43840.31349497918,11.1406,11.1584,11.137,11.1549,43840.3135
2008-05-16 11:30:00,31.21,31.23,31.19,31.23,40411.462160176336,11.1549,11.162,11.1477,11.162,40411.4622
2008-05-16 11:35:00,31.22,31.23,31.21,31.22,32574.087680626988,11.1584,11.162,11.1549,11.1584,32574.0877
2008-05-16 11:40:00,31.23,31.25,31.19,31.22,57310.80088170463,11.162,11.1692,11.1477,11.1584,57310.8009
2008-05-16 11:45:00,31.23,31.26,31.19,31.25,70903.74724467302,11.162,11.1727,11.1477,11.1692,70903.7472
2008-05-16 11:50:00,31.25,31.26,31.17,31.21,107518.98114131764,11.1692,11.1727,11.1406,11.1549,107518.9811
2008-05-16 11:55:00,31.21,31.24,31.17,31.2,129561.5968650502,11.1549,11.1656,11.1406,11.1513,129561.5969
2008-05-16 12:00:00,31.2,31.21,31.15,31.15,62943.91378888072,11.1513,11.1549,11.1334,11.1334,62943.9138
2008-05-16 12:05:00,31.15,31.23,31.15,31.23,89517.51163360274,11.1334,11.162,11.1334,11.162,89517.5116
2008-05-16 12:10:00,31.22,31.28,31.22,31.28,49595.88537839824,11.1584,11.1799,11.1584,11.1799,49595.8854
2008-05-16 12:15:00,31.28,31.4,31.28,31.4,123683.5660053882,11.1799,11.2228,11.1799,11.2228,123683.566
2008-05-16 12:20:00,31.39,31.39,31.33,31.35,94538.32965956404,11.2192,11.2192,11.1978,11.2049,94538.3297
2008-05-16 12:25:00,31.35,31.38,31.35,31.37,88782.75777614498,11.2049,11.2156,11.2049,11.2121,88782.7578
2008-05-16 12:30:00,31.36,31.41,31.34,31.37,132133.23536615234,11.2085,11.2264,11.2013,11.2121,132133.2354
2008-05-16 12:35:00,31.37,31.41,31.34,31.4,60984.570168993385,11.2121,11.2264,11.2013,11.2228,60984.5702
2008-05-16 12:40:00,31.41,31.44,31.41,31.43,133847.66103355374,11.2264,11.2371,11.2264,11.2335,133847.661
2008-05-16 12:45:00,31.43,31.46,31.37,31.45,166054.37178545186,11.2335,11.2442,11.2121,11.2407,166054.3718
2008-05-16 12:50:00,31.46,31.47,31.43,31.44,120499.63262307126,11.2442,11.2478,11.2335,11.2371,120499.6326
2008-05-16 12:55:00,31.43,31.5,31.43,31.5,120744.55057555718,11.2335,11.2585,11.2335,11.2585,120744.5506
2008-05-16 13:00:00,31.49,31.55,31.48,31.53,177320.59759980405,11.255,11.2764,11.2514,11.2692,177320.5976
2008-05-16 13:05:00,31.52,31.59,31.5,31.59,144868.96889542002,11.2657,11.2907,11.2585,11.2907,144868.9689
2008-05-16 13:10:00,31.59,31.63,31.57,31.59,190301.24908155767,11.2907,11.305,11.2835,11.2907,190301.2491
2008-05-16 13:15:00,31.59,31.65,31.59,31.59,195811.9030124908,11.2907,11.3121,11.2907,11.2907,195811.903
2008-05-16 13:20:00,31.59,31.65,31.57,31.64,163727.65123683563,11.2907,11.3121,11.2835,11.3086,163727.6512
2008-05-16 13:25:00,31.64,31.66,31.6,31.64,169483.2231202547,11.3086,11.3157,11.2943,11.3086,169483.2231
2008-05-16 13:30:00,31.64,31.69,31.63,31.69,176953.22067107516,11.3086,11.3264,11.305,11.3264,176953.2207
2008-05-16 13:35:00,31.68,31.7,31.65,31.65,381337.25202057307,11.3229,11.33,11.3121,11.3121,381337.252
2008-05-16 13:40:00,31.65,31.66,31.65,31.65,108376.19397501837,11.3121,11.3157,11.3121,11.3121,108376.194
2008-05-16 13:45:00,31.65,31.66,31.56,31.65,176708.30271858926,11.3121,11.3157,11.28,11.3121,176708.3027
2008-05-16 13:50:00,31.65,31.68,31.61,31.65,238182.70879255448,11.3121,11.3229,11.2978,11.3121,238182.7088
2008-05-16 13:55:00,31.66,31.72,31.65,31.68,197648.7876561352,11.3157,11.3372,11.3121,11.3229,197648.7877
2008-05-16 14:00:00,31.68,31.69,31.59,31.6,136909.13543962772,11.3229,11.3264,11.2907,11.2943,136909.1354
2008-05-16 14:05:00,31.61,31.65,31.58,31.64,151359.29463629684,11.2978,11.3121,11.2871,11.3086,151359.2946
2008-05-16 14:10:00,31.64,31.65,31.59,31.59,115356.355620867,11.3086,11.3121,11.2907,11.2907,115356.3556
2008-05-16 14:15:00,31.59,31.59,31.55,31.56,77761.44991427871,11.2907,11.2907,11.2764,11.28,77761.4499
2008-05-16 14:20:00,31.57,31.62,31.56,31.59,97477.34508939504,11.2835,11.3014,11.28,11.2907,97477.3451
2008-05-16 14:25:00,31.59,31.63,31.55,31.6,232427.1369091354,11.2907,11.305,11.2764,11.2943,232427.1369
2008-05-16 14:30:00,31.6,31.62,31.58,31.58,96007.83737447954,11.2943,11.3014,11.2871,11.2871,96007.8374
2008-05-16 14:35:00,31.59,31.63,31.57,31.6,142909.6252755327,11.2907,11.305,11.2835,11.2943,142909.6253
2008-05-16 14:40:00,31.61,31.68,31.6,31.68,62698.9958363948,11.2978,11.3229,11.2943,11.3229,62698.9958
2008-05-16 14:45:00,31.67,31.72,31.67,31.69,145358.80480039187,11.3193,11.3372,11.3193,11.3264,145358.8048
2008-05-16 14:50:00,31.69,31.7,31.6,31.64,163482.73328434973,11.3264,11.33,11.2943,11.3086,163482.7333
2008-05-16 14:55:00,31.64,31.66,31.63,31.64,202669.60568209647,11.3086,11.3157,11.305,11.3086,202669.6057
2008-05-16 15:00:00,31.64,31.68,31.59,31.59,255449.42444281164,11.3086,11.3229,11.2907,11.2907,255449.4244
2008-05-16 15:05:00,31.59,31.68,31.57,31.66,194954.6901787901,11.2907,11.3229,11.2835,11.3157,194954.6902
2008-05-16 15:10:00,31.66,31.76,31.65,31.72,196914.03379867744,11.3157,11.3515,11.3121,11.3372,196914.0338
2008-05-16 15:15:00,31.72,31.74,31.68,31.72,175728.6309086456,11.3372,11.3443,11.3229,11.3372,175728.6309
2008-05-16 15:20:00,31.72,31.77,31.68,31.71,334925.3000244918,11.3372,11.355,11.3229,11.3336,334925.3
2008-05-16 15:25:00,31.71,31.72,31.66,31.67,177443.056576047,11.3336,11.3372,11.3157,11.3193,177443.0566
2008-05-16 15:30:00,31.67,31.76,31.66,31.75,139113.39701200096,11.3193,11.3515,11.3157,11.3479,139113.397
2008-05-16 15:35:00,31.76,31.79,31.75,31.77,100293.90154298308,11.3515,11.3622,11.3479,11.355,100293.9015
2008-05-16 15:40:00,31.77,31.84,31.77,31.81,171320.10776389908,11.355,11.38,11.355,11.3693,171320.1078
2008-05-16 15:45:00,31.81,31.84,31.77,31.84,243203.5268185158,11.3693,11.38,11.355,11.38,243203.5268
2008-05-16 15:50:00,31.84,31.84,31.74,31.77,375949.0570658829,11.38,11.38,11.3443,11.355,375949.0571
2008-05-16 15:55:00,31.77,31.77,31.69,31.76,328924.8101885868,11.355,11.355,11.3264,11.3515,328924.8102
2008-05-19 09:30:00,31.85,31.85,31.68,31.85,115356.355620867,11.3836,11.3836,11.3229,11.3836,115356.3556
2008-05-19 09:35:00,31.83,32.02,31.83,31.97,177320.59759980405,11.3765,11.4444,11.3765,11.4265,177320.5976
2008-05-19 09:40:00,31.99,32.11,31.93,32.11,104335.04775900072,11.4337,11.4765,11.4122,11.4765,104335.0478
2008-05-19 09:45:00,32.1,32.24,32.09,32.24,107396.5221650747,11.473,11.523,11.4694,11.523,107396.5222
2008-05-19 09:50:00,32.24,32.3,32.12,32.13,182953.71050698016,11.523,11.5445,11.4801,11.4837,182953.7105
2008-05-19 09:55:00,32.13,32.24,31.99,31.99,96742.59123193727,11.4837,11.523,11.4337,11.4337,96742.5912
2008-05-19 10:00:00,31.99,32.06,31.94,31.96,94538.32965956404,11.4337,11.4587,11.4158,11.4229,94538.3297
2008-05-19 10:05:00,31.95,32.06,31.95,32.0,114131.7658584374,11.4194,11.4587,11.4194,11.4372,114131.7659
2008-05-19 10:10:00,31.99,32.07,31.92,31.98,68944.40362478569,11.4337,11.4623,11.4086,11.4301,68944.4036
2008-05-19 10:15:00,31.98,32.01,31.91,31.96,264511.3886847906,11.4301,11.4408,11.4051,11.4229,264511.3887
2008-05-19 10:20:00,31.96,32.02,31.96,32.0,28777.85941709527,11.4229,11.4444,11.4229,11.4372,28777.8594
2008-05-19 10:25:00,32.01,32.09,32.0,32.02,62943.91378888072,11.4408,11.4694,11.4372,11.4444,62943.9138
2008-05-19 10:30:00,32.02,32.04,31.99,32.0,45922.11609110948,11.4444,11.4515,11.4337,11.4372,45922.1161
2008-05-19 10:35:00,32.0,32.05,31.98,32.04,81925.05510653931,11.4372,11.4551,11.4301,11.4515,81925.0551
2008-05-19 10:40:00,32.04,32.08,32.03,32.08,70903.74724467302,11.4515,11.4658,11.448,11.4658,70903.7472
2008-05-19 10:45:00,32.08,32.17,32.08,32.17,65393.09331373989,11.4658,11.498,11.4658,11.498,65393.0933
2008-05-19 10:50:00,32.17,32.22,32.17,32.19,88905.21675238795,11.498,11.5159,11.498,11.5051,88905.2168
2008-05-19 10:55:00,32.19,32.21,32.17,32.21,30002.449179524858,11.5051,11.5123,11.498,11.5123,30002.4492
2008-05-19 11:00:00,32.21,32.21,32.2,32.21,24491.79524859172,11.5123,11.5123,11.5087,11.5123,24491.7952
2008-05-19 11:05:00,32.21,32.22,32.16,32.2,85108.98848885622,11.5123,11.5159,11.4944,11.5087,85108.9885
2008-05-19 11:10:00,32.21,32.21,32.14,32.16,37349.98775410237,11.5123,11.5123,11.4873,11.4944,37349.9878
2008-05-19 11:15:00,32.16,32.17,32.11,32.13,64168.50355131031,11.4944,11.498,11.4765,11.4837,64168.5036
2008-05-19 11:20:00,32.12,32.12,32.04,32.09,61474.40607396522,11.4801,11.4801,11.4515,11.4694,61474.4061
2008-05-19 11:25:00,32.09,32.13,32.07,32.08,61229.4881214793,11.4694,11.4837,11.4623,11.4658,61229.4881
2008-05-19 11:30:00,32.08,32.12,32.07,32.07,46411.95199608131,11.4658,11.4801,11.4623,11.4623,46411.952
2008-05-19 11:35:00,32.08,32.13,32.04,32.13,111192.7504286064,11.4658,11.4837,11.4515,11.4837,111192.7504
2008-05-19 11:40:00,32.13,32.19,32.13,32.17,140460.4457506735,11.4837,11.5051,11.4837,11.498,140460.4458
2008-05-19 11:45:00,32.17,32.17,32.1,32.13,78496.20377173646,11.498,11.498,11.473,11.4837,78496.2038
2008-05-19 11:50:00,32.13,32.13,32.05,32.06,49228.50844966936,11.4837,11.4837,11.4551,11.4587,49228.5084
2008-05-19 11:55:00,32.06,32.08,32.05,32.07,61964.241978937054,11.4587,11.4658,11.4551,11.4623,61964.242
2008-05-19 12:00:00,32.07,32.11,32.06,32.11,83884.39872642665,11.4623,11.4765,11.4587,11.4765,83884.3987
2008-05-19 12:05:00,32.1,32.15,32.1,32.13,72863.09086456036,11.473,11.4908,11.473,11.4837,72863.0909
2008-05-19 12:10:00,32.14,32.16,32.14,32.14,41513.592946362965,11.4873,11.4944,11.4873,11.4873,41513.5929
2008-05-19 12:15:00,32.15,32.16,32.11,32.13,126377.66348273327,11.4908,11.4944,11.4765,11.4837,126377.6635
2008-05-19 12:20:00,32.13,32.14,32.11,32.14,34288.513348028406,11.4837,11.4873,11.4765,11.4873,34288.5133
2008-05-19 12:25:00,32.14,32.14,32.11,32.12,71516.04212588782,11.4873,11.4873,11.4765,11.4801,71516.0421
2008-05-19 12:30:00,32.12,32.18,32.12,32.15,47391.62380602498,11.4801,11.5016,11.4801,11.4908,47391.6238
2008-05-19 12:35:00,32.16,32.21,32.16,32.19,51555.22899828557,11.4944,11.5123,11.4944,11.5051,51555.229
2008-05-19 12:40:00,32.2,32.23,32.19,32.22,34778.34925300024,11.5087,11.5194,11.5051,11.5159,34778.3493
2008-05-19 12:45:00,32.23,32.23,32.13,32.17,70291.45236345823,11.5194,11.5194,11.4837,11.498,70291.4524
2008-05-19 12:50:00,32.17,32.17,32.14,32.17,54739.162380602495,11.498,11.498,11.4873,11.498,54739.1624
2008-05-19 12:55:00,32.17,32.21,32.17,32.19,24859.1721773206,11.498,11.5123,11.498,11.5051,24859.1722
2008-05-19 13:00:00,32.19,32.25,32.19,32.25,21675.238795003672,11.5051,11.5266,11.5051,11.5266,21675.2388
2008-05-19 13:05:00,32.24,32.26,32.21,32.23,38452.118540289,11.523,11.5302,11.5123,11.5194,38452.1185
2008-05-19 13:10:00,32.23,32.29,32.23,32.29,37472.446730345335,11.5194,11.5409,11.5194,11.5409,37472.4467
2008-05-19 13:15:00,32.29,32.35,32.28,32.32,84006.8577026696,11.5409,11.5623,11.5373,11.5516,84006.8577
2008-05-19 13:20:00,32.31,32.32,32.25,32.27,86945.87313250061,11.548,11.5516,11.5266,11.5337,86945.8731
2008-05-19 13:25:00,32.26,32.27,32.21,32.25,67964.73181484202,11.5302,11.5337,11.5123,11.5266,67964.7318
2008-05-19 13:30:00,32.25,32.26,32.2,32.21,66985.06000489835,11.5266,11.5302,11.5087,11.5123,66985.06
2008-05-19 13:35:00,32.21,32.22,32.19,32.21,42615.7237325496,11.5123,11.5159,11.5051,11.5123,42615.7237
2008-05-19 13:40:00,32.22,32.25,32.21,32.21,34900.8082292432,11.5159,11.5266,11.5123,11.5123,34900.8082
2008-05-19 13:45:00,32.21,32.22,32.14,32.17,80455.5473916238,11.5123,11.5159,11.4873,11.498,80455.5474
2008-05-19 13:50:00,32.18,32.18,32.14,32.14,31349.4979181974,11.5016,11.5016,11.4873,11.4873,31349.4979
2008-05-19 13:55:00,32.15,32.16,32.08,32.12,62454.07788390889,11.4908,11.4944,11.4658,11.4801,62454.0779
2008-05-19 14:00:00,32.12,32.13,32.02,32.05,48616.213568454565,11.4801,11.4837,11.4444,11.4551,48616.2136
2008-05-19 14:05:00,32.04,32.07,32.03,32.05,41513.592946362965,11.4515,11.4623,11.448,11.4551,41513.5929
2008-05-19 14:10:00,32.05,32.05,31.97,32.01,96620.13225569432,11.4551,11.4551,11.4265,11.4408,96620.1323
2008-05-19 14:15:00,32.02,32.03,31.88,32.02,109233.40680871908,11.4444,11.448,11.3943,11.4444,109233.4068
2008-05-19 14:20:00,32.02,32.1,32.0,32.08,69556.69850600048,11.4444,11.473,11.4372,11.4658,69556.6985
2008-05-19 14:25:00,32.07,32.08,31.99,32.02,86700.95518001469,11.4623,11.4658,11.4337,11.4444,86700.9552
2008-05-19 14:30:00,32.02,32.03,31.97,31.97,44819.98530492285,11.4444,11.448,11.4265,11.4265,44819.9853
2008-05-19 14:35:00,31.97,31.99,31.96,31.98,33676.21846681362,11.4265,11.4337,11.4229,11.4301,33676.2185
2008-05-19 14:40:00,31.99,32.0,31.96,31.97,37472.446730345335,11.4337,11.4372,11.4229,11.4265,37472.4467
2008-05-19 14:45:00,31.96,31.96,31.92,31.92,47269.16482978202,11.4229,11.4229,11.4086,11.4086,47269.1648
2008-05-19 14:50:00,31.93,31.95,31.92,31.95,43717.85451873622,11.4122,11.4194,11.4086,11.4194,43717.8545
2008-05-19 14:55:00,31.95,31.99,31.91,31.99,38941.95444526083,11.4194,11.4337,11.4051,11.4337,38941.9544
2008-05-19 15:00:00,31.99,32.04,31.95,31.99,83517.02179769776,11.4337,11.4515,11.4194,11.4337,83517.0218
2008-05-19 15:05:00,31.99,32.08,31.97,32.08,98334.55792309577,11.4337,11.4658,11.4265,11.4658,98334.5579
2008-05-19 15:10:00,32.08,32.12,32.04,32.04,54861.621356845455,11.4658,11.4801,11.4515,11.4515,54861.6214
2008-05-19 15:15:00,32.04,32.1,32.01,32.02,48738.672544697525,11.4515,11.473,11.4408,11.4444,48738.6725
2008-05-19 15:20:00,32.02,32.04,32.0,32.04,40166.54420769042,11.4444,11.4515,11.4372,11.4515,40166.5442
2008-05-19 15:25:00,32.04,32.04,32.02,32.03,52534.90080822924,11.4515,11.4515,11.4444,11.448,52534.9008
2008-05-19 15:30:00,32.03,32.04,31.91,31.93,83517.02179769776,11.448,11.4515,11.4051,11.4122,83517.0218
2008-05-19 15:35:00,31.93,31.93,31.88,31.88,100293.90154298308,11.4122,11.4122,11.3943,11.3943,100293.9015
2008-05-19 15:40:00,31.89,31.92,31.86,31.92,116213.5684545677,11.3979,11.4086,11.3872,11.4086,116213.5685
2008-05-19 15:45:00,31.93,31.98,31.9,31.98,122091.59931422972,11.4122,11.4301,11.4015,11.4301,122091.5993
2008-05-19 15:50:00,31.98,31.99,31.95,31.99,121356.84545677196,11.4301,11.4337,11.4194,11.4337,121356.8455
2008-05-19 15:55:00,31.99,31.99,31.95,31.99,174014.20524124417,11.4337,11.4337,11.4194,11.4337,174014.2052
2008-05-20 09:30:00,32.0,32.13,31.85,32.1,83884.39872642665,11.4372,11.4837,11.3836,11.473,83884.3987
2008-05-20 09:35:00,32.1,32.17,32.06,32.16,86333.57825128581,11.473,11.498,11.4587,11.4944,86333.5783
2008-05-20 09:40:00,32.15,32.22,32.12,32.13,142787.16629928973,11.4908,11.5159,11.4801,11.4837,142787.1663
2008-05-20 09:45:00,32.13,32.21,32.12,32.2,83761.93975018368,11.4837,11.5123,11.4801,11.5087,83761.9398
2008-05-20 09:50:00,32.19,32.22,32.06,32.09,104824.88366397256,11.5051,11.5159,11.4587,11.4694,104824.8837
2008-05-20 09:55:00,32.09,32.21,32.04,32.18,77883.90889052166,11.4694,11.5123,11.4515,11.5016,77883.9089
2008-05-20 10:00:00,32.17,32.18,32.09,32.11,110580.4555473916,11.498,11.5016,11.4694,11.4765,110580.4555
2008-05-20 10:05:00,32.1,32.13,32.03,32.07,159196.6691158462,11.473,11.4837,11.448,11.4623,159196.6691
2008-05-20 10:10:00,32.07,32.07,31.97,31.98,110702.91452363458,11.4623,11.4623,11.4265,11.4301,110702.9145
2008-05-20 10:15:00,31.97,31.99,31.9,31.93,129194.21993632131,11.4265,11.4337,11.4015,11.4122,129194.2199
2008-05-20 10:20:00,31.94,32.05,31.93,32.05,67107.51898114131,11.4158,11.4551,11.4122,11.4551,67107.519
2008-05-20 10:25:00,32.05,32.08,32.01,32.01,47759.000734753856,11.4551,11.4658,11.4408,11.4408,47759.0007
2008-05-20 10:30:00,32.01,32.04,31.97,31.99,44942.44428116581,11.4408,11.4515,11.4265,11.4337,44942.4443
2008-05-20 10:35:00,31.99,31.99,31.88,31.92,97109.96816066618,11.4337,11.4337,11.3943,11.4086,97109.9682
2008-05-20 10:40:00,31.93,31.99,31.92,31.96,57555.71883419054,11.4122,11.4337,11.4086,11.4229,57555.7188
2008-05-20 10:45:00,31.96,32.02,31.95,32.02,29022.77736958119,11.4229,11.4444,11.4194,11.4444,29022.7774
2008-05-20 10:50:00,32.02,32.09,32.02,32.07,42248.34680382072,11.4444,11.4694,11.4444,11.4623,42248.3468
2008-05-20 10:55:00,32.08,32.13,32.06,32.08,103110.45799657116,11.4658,11.4837,11.4587,11.4658,103110.458
2008-05-20 11:00:00,32.08,32.08,31.97,31.99,46044.57506735243,11.4658,11.4658,11.4265,11.4337,46044.5751
2008-05-20 11:05:00,31.98,32.08,31.97,32.04,75679.64731814842,11.4301,11.4658,11.4265,11.4515,75679.6473
2008-05-20 11:10:00,32.04,32.11,32.04,32.09,64535.88048003918,11.4515,11.4765,11.4515,11.4694,64535.8805
2008-05-20 11:15:00,32.09,32.09,32.07,32.08,33063.92358559882,11.4694,11.4694,11.4623,11.4658,33063.9236
2008-05-20 11:20:00,32.09,32.15,32.08,32.09,82169.97305902521,11.4694,11.4908,11.4658,11.4694,82169.9731
2008-05-20 11:25:00,32.08,32.13,32.03,32.03,125765.36860151848,11.4658,11.4837,11.448,11.448,125765.3686
2008-05-20 11:30:00,32.03,32.03,31.96,32.01,31716.87484692628,11.448,11.448,11.4229,11.4408,31716.8748
2008-05-20 11:35:00,32.01,32.03,31.94,32.0,39676.70830271859,11.4408,11.448,11.4158,11.4372,39676.7083
2008-05-20 11:40:00,32.0,32.05,31.97,31.99,47514.082782267935,11.4372,11.4551,11.4265,11.4337,47514.0828
2008-05-20 11:45:00,31.99,32.08,31.98,32.06,41880.96987509184,11.4337,11.4658,11.4301,11.4587,41880.9699
2008-05-20 11:50:00,32.07,32.13,32.06,32.11,41146.21601763409,11.4623,11.4837,11.4587,11.4765,41146.216
2008-05-20 11:55:00,32.11,32.13,32.08,32.13,34410.972324271366,11.4765,11.4837,11.4658,11.4837,34410.9723
2008-05-20 12:00:00,32.13,32.15,32.11,32.14,46534.410972324265,11.4837,11.4908,11.4765,11.4873,46534.411
2008-05-20 12:05:00,32.13,32.17,32.13,32.16,40166.54420769042,11.4837,11.498,11.4837,11.4944,40166.5442
2008-05-20 12:10:00,32.16,32.17,32.14,32.17,36125.397991672784,11.4944,11.498,11.4873,11.498,36125.398
2008-05-20 12:15:00,32.17,32.21,32.16,32.19,50085.72128337007,11.498,11.5123,11.4944,11.5051,50085.7213
2008-05-20 12:20:00,32.2,32.27,32.18,32.27,42983.10066127847,11.5087,11.5337,11.5016,11.5337,42983.1007
2008-05-20 12:25:00,32.26,32.28,32.25,32.25,27308.351702179767,11.5302,11.5373,11.5266,11.5266,27308.3517
2008-05-20 12:30:00,32.25,32.28,32.25,32.26,15429.831006612783,11.5266,11.5373,11.5266,11.5302,15429.831
2008-05-20 12:35:00,32.26,32.33,32.26,32.29,64168.50355131031,11.5302,11.5552,11.5302,11.5409,64168.5036
2008-05-20 12:40:00,32.29,32.33,32.28,32.32,40044.08523144746,11.5409,11.5552,11.5373,11.5516,40044.0852
2008-05-20 12:45:00,32.32,32.35,32.28,32.35,138133.7252020573,11.5516,11.5623,11.5373,11.5623,138133.7252
2008-05-20 12:50:00,32.35,32.35,32.28,32.29,42983.10066127847,11.5623,11.5623,11.5373,11.5409,42983.1007
2008-05-20 12:55:00,32.29,32.29,32.26,32.27,29512.613274553023,11.5409,11.5409,11.5302,11.5337,29512.6133
2008-05-20 13:00:00,32.27,32.27,32.25,32.26,58902.767572863086,11.5337,11.5337,11.5266,11.5302,58902.7676
2008-05-20 13:05:00,32.25,32.27,32.23,32.23,66617.68307616947,11.5266,11.5337,11.5194,11.5194,66617.6831
2008-05-20 13:10:00,32.24,32.25,32.21,32.22,48493.7545922116,11.523,11.5266,11.5123,11.5159,48493.7546
2008-05-20 13:15:00,32.22,32.22,32.16,32.2,58535.39064413421,11.5159,11.5159,11.4944,11.5087,58535.3906
2008-05-20 13:20:00,32.2,32.21,32.14,32.18,66740.14205241244,11.5087,11.5123,11.4873,11.5016,66740.1421
2008-05-20 13:25:00,32.18,32.23,32.18,32.22,36860.15184913054,11.5016,11.5194,11.5016,11.5159,36860.1518
2008-05-20 13:30:00,32.22,32.25,32.18,32.23,43105.55963752143,11.5159,11.5266,11.5016,11.5194,43105.5596
2008-05-20 13:35:00,32.21,32.22,32.19,32.2,23634.58241489101,11.5123,11.5159,11.5051,11.5087,23634.5824
2008-05-20 13:40:00,32.19,32.22,32.13,32.21,72250.79598334557,11.5051,11.5159,11.4837,11.5123,72250.796
2008-05-20 13:45:00,32.22,32.23,32.19,32.22,68577.02669605681,11.5159,11.5194,11.5051,11.5159,68577.0267
2008-05-20 13:50:00,32.22,32.25,32.19,32.23,98701.93485182464,11.5159,11.5266,11.5051,11.5194,98701.9349
2008-05-20 13:55:00,32.22,32.23,32.16,32.21,94048.4937545922,11.5159,11.5194,11.4944,11.5123,94048.4938
2008-05-20 14:00:00,32.21,32.27,32.21,32.27,52412.44183198628,11.5123,11.5337,11.5123,11.5337,52412.4418
2008-05-20 14:05:00,32.27,32.33,32.23,32.27,127357.33529267694,11.5337,11.5552,11.5194,11.5337,127357.3353
2008-05-20 14:10:00,32.27,32.3,32.27,32.27,31227.038941954444,11.5337,11.5445,11.5337,11.5337,31227.0389
2008-05-20 14:15:00,32.27,32.28,32.26,32.26,40778.83908890522,11.5337,11.5373,11.5302,11.5302,40778.8391
2008-05-20 14:20:00,32.26,32.26,32.23,32.23,31227.038941954444,11.5302,11.5302,11.5194,11.5194,31227.0389
2008-05-20 14:25:00,32.23,32.24,32.2,32.22,36615.23389664462,11.5194,11.523,11.5087,11.5159,36615.2339
2008-05-20 14:30:00,32.22,32.22,32.17,32.21,31594.41587068332,11.5159,11.5159,11.498,11.5123,31594.4159
2008-05-20 14:35:00,32.21,32.25,32.21,32.25,36247.856967915744,11.5123,11.5266,11.5123,11.5266,36247.857
2008-05-20 14:40:00,32.25,32.25,32.2,32.2,28410.4824883664,11.5266,11.5266,11.5087,11.5087,28410.4825
2008-05-20 14:45:00,32.2,32.23,32.16,32.17,74944.89346069067,11.5087,11.5194,11.4944,11.498,74944.8935
2008-05-20 14:50:00,32.16,32.17,32.14,32.17,42860.64168503551,11.4944,11.498,11.4873,11.498,42860.6417
2008-05-20 14:55:00,32.17,32.17,32.13,32.13,36125.397991672784,11.498,11.498,11.4837,11.4837,36125.398
2008-05-20 15:00:00,32.13,32.18,32.1,32.15,47636.541758510895,11.4837,11.5016,11.473,11.4908,47636.5418
2008-05-20 15:05:00,32.15,32.21,32.15,32.16,50575.5571883419,11.4908,11.5123,11.4908,11.4944,50575.5572
2008-05-20 15:10:00,32.16,32.21,32.16,32.21,37227.52877785941,11.4944,11.5123,11.4944,11.5123,37227.5288
2008-05-20 15:15:00,32.21,32.26,32.18,32.25,67474.89590987019,11.5123,11.5302,11.5016,11.5266,67474.8959
2008-05-20 15:20:00,32.25,32.26,32.22,32.26,96497.67327945138,11.5266,11.5302,11.5159,11.5302,96497.6733
2008-05-20 15:25:00,32.26,32.27,32.22,32.25,119397.50183688464,11.5302,11.5337,11.5159,11.5266,119397.5018
2008-05-20 15:30:00,32.25,32.26,32.17,32.17,81190.30124908155,11.5266,11.5302,11.498,11.498,81190.3012
2008-05-20 15:35:00,32.17,32.2,32.13,32.19,62698.9958363948,11.498,11.5087,11.4837,11.5051,62698.9958
2008-05-20 15:40:00,32.2,32.2,32.14,32.19,107886.35807004652,11.5087,11.5087,11.4873,11.5051,107886.3581
2008-05-20 15:45:00,32.19,32.23,32.18,32.19,74822.4344844477,11.5051,11.5194,11.5016,11.5051,74822.4345
2008-05-20 15:50:00,32.19,32.25,32.19,32.25,146705.8535390644,11.5051,11.5266,11.5051,11.5266,146705.8535
2008-05-20 15:55:00,32.25,32.26,32.19,32.25,131643.3994611805,11.5266,11.5302,11.5051,11.5266,131643.3995
2008-05-21 09:30:00,32.23,32.42,32.21,32.32,89639.9706098457,11.5194,11.5873,11.5123,11.5516,89639.9706
2008-05-21 09:35:00,32.31,32.46,32.3,32.35,74210.1396032329,11.548,11.6016,11.5445,11.5623,74210.1396
2008-05-21 09:40:00,32.35,32.46,32.29,32.46,100538.819495469,11.5623,11.6016,11.5409,11.6016,100538.8195
2008-05-21 09:45:00,32.45,32.49,32.41,32.48,112784.71711976489,11.5981,11.6124,11.5838,11.6088,112784.7171
2008-05-21 09:50:00,32.48,32.51,32.45,32.51,69189.3215772716,11.6088,11.6195,11.5981,11.6195,69189.3216
2008-05-21 09:55:00,32.51,32.51,32.46,32.47,64780.7984325251,11.6195,11.6195,11.6016,11.6052,64780.7984
2008-05-21 10:00:00,32.48,32.53,32.46,32.51,88048.00391868723,11.6088,11.6267,11.6016,11.6195,88048.0039
2008-05-21 10:05:00,32.51,32.51,32.45,32.47,132500.6122948812,11.6195,11.6195,11.5981,11.6052,132500.6123
2008-05-21 10:10:00,32.46,32.47,32.32,32.34,58168.01371540534,11.6016,11.6052,11.5516,11.5588,58168.0137
2008-05-21 10:15:00,32.34,32.41,32.31,32.4,62576.53686015184,11.5588,11.5838,11.548,11.5802,62576.5369
2008-05-21 10:20:00,32.41,32.41,32.32,32.33,114254.22483468035,11.5838,11.5838,11.5516,11.5552,114254.2248
2008-05-21 10:25:00,32.32,32.33,32.19,32.26,121724.22238550083,11.5516,11.5552,11.5051,11.5302,121724.2224
2008-05-21 10:30:00,32.27,32.57,32.26,32.35,253367.6218466813,11.5337,11.641,11.5302,11.5623,253367.6218
2008-05-21 10:35:00,32.37,32.48,32.35,32.35,93313.73989713444,11.5695,11.6088,11.5623,11.5623,93313.7399
2008-05-21 10:40:00,32.37,32.39,32.29,32.31,60127.35733529268,11.5695,11.5766,11.5409,11.548,60127.3573
2008-05-21 10:45:00,32.32,32.46,32.32,32.45,60494.73426402155,11.5516,11.6016,11.5516,11.5981,60494.7343
2008-05-21 10:50:00,32.45,32.54,32.44,32.51,81802.59613029634,11.5981,11.6302,11.5945,11.6195,81802.5961
2008-05-21 10:55:00,32.5,32.56,32.48,32.49,67474.89590987019,11.6159,11.6374,11.6088,11.6124,67474.8959
2008-05-21 11:00:00,32.49,32.57,32.48,32.57,117315.69924075434,11.6124,11.641,11.6088,11.641,117315.6992
2008-05-21 11:05:00,32.56,32.6,32.55,32.58,85476.3654175851,11.6374,11.6517,11.6338,11.6445,85476.3654
2008-05-21 11:10:00,32.58,32.58,32.46,32.46,76904.237080578,11.6445,11.6445,11.6016,11.6016,76904.2371
2008-05-21 11:15:00,32.47,32.48,32.37,32.39,76047.02424687729,11.6052,11.6088,11.5695,11.5766,76047.0242
2008-05-21 11:20:00,32.4,32.43,32.38,32.38,33063.92358559882,11.5802,11.5909,11.573,11.573,33063.9236
2008-05-21 11:25:00,32.37,32.39,32.35,32.35,57188.34190546167,11.5695,11.5766,11.5623,11.5623,57188.3419
2008-05-21 11:30:00,32.35,32.38,32.31,32.34,76291.94219936321,11.5623,11.573,11.548,11.5588,76291.9422
2008-05-21 11:35:00,32.34,32.38,32.31,32.37,108866.0298799902,11.5588,11.573,11.548,11.5695,108866.0299
2008-05-21 11:40:00,32.38,32.39,32.36,32.38,99926.52461425422,11.573,11.5766,11.5659,11.573,99926.5246
2008-05-21 11:45:00,32.38,32.42,32.38,32.41,54616.703404359534,11.573,11.5873,11.573,11.5838,54616.7034
2008-05-21 11:50:00,32.42,32.54,32.41,32.54,72128.33700710261,11.5873,11.6302,11.5838,11.6302,72128.337
2008-05-21 11:55:00,32.53,32.54,32.48,32.49,39064.41342150379,11.6267,11.6302,11.6088,11.6124,39064.4134
2008-05-21 12:00:00,32.5,32.59,32.5,32.58,122948.81214793044,11.6159,11.6481,11.6159,11.6445,122948.8121
2008-05-21 12:05:00,32.59,32.61,32.54,32.55,77516.53196179279,11.6481,11.6553,11.6302,11.6338,77516.532
2008-05-21 12:10:00,32.55,32.56,32.48,32.51,76169.48322312025,11.6338,11.6374,11.6088,11.6195,76169.4832
2008-05-21 12:15:00,32.51,32.53,32.39,32.39,98457.01689933872,11.6195,11.6267,11.5766,11.5766,98457.0169
2008-05-21 12:20:00,32.39,32.45,32.39,32.45,48248.83663972569,11.5766,11.5981,11.5766,11.5981,48248.8366
2008-05-21 12:25:00,32.45,32.45,32.43,32.45,73597.84472201811,11.5981,11.5981,11.5909,11.5981,73597.8447
2008-05-21 12:30:00,32.45,32.46,32.44,32.45,42493.26475630664,11.5981,11.6016,11.5945,11.5981,42493.2648
2008-05-21 12:35:00,32.45,32.48,32.44,32.44,51677.687974528526,11.5981,11.6088,11.5945,11.5945,51677.688
2008-05-21 12:40:00,32.45,32.49,32.44,32.45,98946.85280431056,11.5981,11.6124,11.5945,11.5981,98946.8528
2008-05-21 12:45:00,32.45,32.46,32.43,32.44,45187.36223365172,11.5981,11.6016,11.5909,11.5945,45187.3622
2008-05-21 12:50:00,32.45,32.46,32.44,32.45,42125.88782757776,11.5981,11.6016,11.5945,11.5981,42125.8878
2008-05-21 12:55:00,32.44,32.45,32.44,32.44,29022.77736958119,11.5945,11.5981,11.5945,11.5945,29022.7774
2008-05-21 13:00:00,32.44,32.44,32.39,32.41,77883.90889052166,11.5945,11.5945,11.5766,11.5838,77883.9089
2008-05-21 13:05:00,32.41,32.41,32.39,32.39,59637.52143032084,11.5838,11.5838,11.5766,11.5766,59637.5214
2008-05-21 13:10:00,32.4,32.5,32.4,32.48,165931.9128092089,11.5802,11.6159,11.5802,11.6088,165931.9128
2008-05-21 13:15:00,32.48,32.49,32.42,32.44,168503.55131031104,11.6088,11.6124,11.5873,11.5945,168503.5513
2008-05-21 13:20:00,32.44,32.44,32.39,32.4,71516.04212588782,11.5945,11.5945,11.5766,11.5802,71516.0421
2008-05-21 13:25:00,32.4,32.42,32.37,32.42,58168.01371540534,11.5802,11.5873,11.5695,11.5873,58168.0137
2008-05-21 13:30:00,32.43,32.44,32.39,32.42,71026.20622091599,11.5909,11.5945,11.5766,11.5873,71026.2062
2008-05-21 13:35:00,32.43,32.44,32.41,32.42,34655.89027675729,11.5909,11.5945,11.5838,11.5873,34655.8903
2008-05-21 13:40:00,32.42,32.44,32.41,32.43,35023.26720548616,11.5873,11.5945,11.5838,11.5909,35023.2672
2008-05-21 13:45:00,32.44,32.48,32.43,32.48,90619.64241978936,11.5945,11.6088,11.5909,11.6088,90619.6424
2008-05-21 13:50:00,32.48,32.49,32.47,32.48,63066.37276512368,11.6088,11.6124,11.6052,11.6088,63066.3728
2008-05-21 13:55:00,32.48,32.5,32.41,32.43,106171.9324026451,11.6088,11.6159,11.5838,11.5909,106171.9324
2008-05-21 14:00:00,32.43,32.44,32.34,32.35,221160.9110947832,11.5909,11.5945,11.5588,11.5623,221160.9111
2008-05-21 14:05:00,32.35,32.43,32.35,32.38,155155.52289982856,11.5623,11.5909,11.5623,11.573,155155.5229
2008-05-21 14:10:00,32.37,32.44,32.3,32.35,295615.96865050204,11.5695,11.5945,11.5445,11.5623,295615.9687
2008-05-21 14:15:00,32.35,32.35,32.16,32.16,94783.24761204996,11.5623,11.5623,11.4944,11.4944,94783.2476
2008-05-21 14:20:00,32.16,32.19,32.11,32.18,65515.55228998285,11.4944,11.5051,11.4765,11.5016,65515.5523
2008-05-21 14:25:00,32.17,32.18,32.08,32.1,77394.07298554984,11.498,11.5016,11.4658,11.473,77394.073
2008-05-21 14:30:00,32.1,32.13,32.03,32.04,43962.77247122214,11.473,11.4837,11.448,11.4515,43962.7725
2008-05-21 14:35:00,32.04,32.07,31.97,32.06,68577.02669605681,11.4515,11.4623,11.4265,11.4587,68577.0267
2008-05-21 14:40:00,32.06,32.08,32.0,32.04,28777.85941709527,11.4587,11.4658,11.4372,11.4515,28777.8594
2008-05-21 14:45:00,32.04,32.08,31.95,31.95,42493.26475630664,11.4515,11.4658,11.4194,11.4194,42493.2648
2008-05-21 14:50:00,31.95,32.01,31.93,32.01,48126.37766348273,11.4194,11.4408,11.4122,11.4408,48126.3777
2008-05-21 14:55:00,32.01,32.14,32.01,32.14,46534.410972324265,11.4408,11.4873,11.4408,11.4873,46534.411
2008-05-21 15:00:00,32.13,32.17,32.04,32.04,51065.39309331374,11.4837,11.498,11.4515,11.4515,51065.3931
2008-05-21 15:05:00,32.04,32.04,31.96,32.0,51310.31104579965,11.4515,11.4515,11.4229,11.4372,51310.311
2008-05-21 15:10:00,31.99,32.08,31.95,32.08,76659.31912809209,11.4337,11.4658,11.4194,11.4658,76659.3191
2008-05-21 15:15:00,32.08,32.17,32.08,32.13,109233.40680871908,11.4658,11.498,11.4658,11.4837,109233.4068
2008-05-21 15:20:00,32.13,32.17,32.1,32.13,80578.00636786676,11.4837,11.498,11.473,11.4837,80578.0064
2008-05-21 15:25:00,32.13,32.15,32.08,32.1,80455.5473916238,11.4837,11.4908,11.4658,11.473,80455.5474
2008-05-21 15:30:00,32.1,32.13,32.05,32.12,106906.68626010286,11.473,11.4837,11.4551,11.4801,106906.6863
2008-05-21 15:35:00,32.11,32.14,32.04,32.06,142542.2483468038,11.4765,11.4873,11.4515,11.4587,142542.2483
2008-05-21 15:40:00,32.06,32.07,31.92,31.96,132623.07127112415,11.4587,11.4623,11.4086,11.4229,132623.0713
2008-05-21 15:45:00,31.97,32.0,31.96,31.97,121111.92750428604,11.4265,11.4372,11.4229,11.4265,121111.9275
2008-05-21 15:50:00,31.97,31.99,31.87,31.87,162503.06147440607,11.4265,11.4337,11.3908,11.3908,162503.0615
2008-05-21 15:55:00,31.87,31.94,31.84,31.9,288145.9710996816,11.3908,11.4158,11.38,11.4015,288145.9711
2008-05-22 09:30:00,31.95,32.07,31.72,31.72,65638.0112662258,11.4194,11.4623,11.3372,11.3372,65638.0113
2008-05-22 09:35:00,31.72,31.99,31.72,31.95,50085.72128337007,11.3372,11.4337,11.3372,11.4194,50085.7213
2008-05-22 09:40:00,31.95,32.12,31.9,32.1,78741.12172422238,11.4194,11.4801,11.4015,11.473,78741.1217
2008-05-22 09:45:00,32.11,32.11,32.03,32.07,65882.92921871172,11.4765,11.4765,11.448,11.4623,65882.9292
2008-05-22 09:50:00,32.06,32.12,31.87,31.89,100048.98359049716,11.4587,11.4801,11.3908,11.3979,100048.9836
2008-05-22 09:55:00,31.9,32.01,31.87,31.92,88415.3808474161,11.4015,11.4408,11.3908,11.4086,88415.3808
2008-05-22 10:00:00,31.92,31.93,31.85,31.89,112907.17609600782,11.4086,11.4122,11.3836,11.3979,112907.1761
2008-05-22 10:05:00,31.89,31.89,31.68,31.68,107641.4401175606,11.3979,11.3979,11.3229,11.3229,107641.4401
2008-05-22 10:10:00,31.68,31.81,31.65,31.8,147685.52534900806,11.3229,11.3693,11.3121,11.3657,147685.5253
2008-05-22 10:15:00,31.8,31.86,31.75,31.8,168013.7154053392,11.3657,11.3872,11.3479,11.3657,168013.7154
2008-05-22 10:20:00,31.8,31.81,31.63,31.63,82169.97305902521,11.3657,11.3693,11.305,11.305,82169.9731
2008-05-22 10:25:00,31.63,31.64,31.46,31.49,133480.28410482488,11.305,11.3086,11.2442,11.255,133480.2841
2008-05-22 10:30:00,31.48,31.59,31.46,31.5,157727.16140093066,11.2514,11.2907,11.2442,11.2585,157727.1614
2008-05-22 10:35:00,31.49,31.56,31.48,31.48,74699.97550820475,11.255,11.28,11.2514,11.2514,74699.9755
2008-05-22 10:40:00,31.48,31.59,31.45,31.59,76047.02424687729,11.2514,11.2907,11.2407,11.2907,76047.0242
2008-05-22 10:45:00,31.59,31.6,31.5,31.59,99804.06563801126,11.2907,11.2943,11.2585,11.2907,99804.0656
2008-05-22 10:50:00,31.59,31.62,31.57,31.59,120254.71467058537,11.2907,11.3014,11.2835,11.2907,120254.7147
2008-05-22 10:55:00,31.6,31.64,31.57,31.57,132010.77638990938,11.2943,11.3086,11.2835,11.2835,132010.7764
2008-05-22 11:00:00,31.58,31.61,31.55,31.57,165564.53588048002,11.2871,11.2978,11.2764,11.2835,165564.5359
2008-05-22 11:05:00,31.57,31.59,31.44,31.51,157727.16140093066,11.2835,11.2907,11.2371,11.2621,157727.1614
2008-05-22 11:10:00,31.52,31.55,31.45,31.49,144624.05094293412,11.2657,11.2764,11.2407,11.255,144624.0509
2008-05-22 11:15:00,31.5,31.5,31.43,31.43,135684.54567719813,11.2585,11.2585,11.2335,11.2335,135684.5457
2008-05-22 11:20:00,31.44,31.46,31.37,31.38,132010.77638990938,11.2371,11.2442,11.2121,11.2156,132010.7764
2008-05-22 11:25:00,31.37,31.41,31.32,31.32,129684.05584129316,11.2121,11.2264,11.1942,11.1942,129684.0558
2008-05-22 11:30:00,31.33,31.36,31.31,31.32,248714.1807494489,11.1978,11.2085,11.1906,11.1942,248714.1807
2008-05-22 11:35:00,31.33,31.35,31.23,31.25,215650.2571638501,11.1978,11.2049,11.162,11.1692,215650.2572
2008-05-22 11:40:00,31.25,31.27,31.18,31.23,148175.3612539799,11.1692,11.1763,11.1442,11.162,148175.3613
2008-05-22 11:45:00,31.23,31.23,31.1,31.11,155155.52289982856,11.162,11.162,11.1156,11.1191,155155.5229
2008-05-22 11:50:00,31.12,31.12,31.01,31.02,220548.61621356843,11.1227,11.1227,11.0834,11.087,220548.6162
2008-05-22 11:55:00,31.03,31.03,30.95,30.98,436811.16825863335,11.0905,11.0905,11.0619,11.0727,436811.1683
2008-05-22 12:00:00,30.98,31.05,30.97,31.0,126500.12245897624,11.0727,11.0977,11.0691,11.0798,126500.1225
2008-05-22 12:05:00,31.0,31.01,30.91,30.93,154053.39211364192,11.0798,11.0834,11.0477,11.0548,154053.3921
2008-05-22 12:10:00,30.94,30.97,30.9,30.96,78741.12172422238,11.0584,11.0691,11.0441,11.0655,78741.1217
2008-05-22 12:15:00,30.95,31.01,30.95,30.98,144624.05094293412,11.0619,11.0834,11.0619,11.0727,144624.0509
2008-05-22 12:20:00,30.98,30.98,30.92,30.95,223610.0906196424,11.0727,11.0727,11.0512,11.0619,223610.0906
2008-05-22 12:25:00,30.95,30.97,30.94,30.97,41268.67499387705,11.0619,11.0691,11.0584,11.0691,41268.675
2008-05-22 12:30:00,30.97,31.02,30.96,30.97,168870.9282390399,11.0691,11.087,11.0655,11.0691,168870.9282
2008-05-22 12:35:00,30.97,30.97,30.96,30.97,49106.0494734264,11.0691,11.0691,11.0655,11.0691,49106.0495
2008-05-22 12:40:00,30.96,31.01,30.96,30.99,52902.27773695812,11.0655,11.0834,11.0655,11.0762,52902.2777
2008-05-22 12:45:00,30.99,31.03,30.98,31.01,49840.80333088415,11.0762,11.0905,11.0727,11.0834,49840.8033
2008-05-22 12:50:00,31.0,31.02,30.98,31.01,34288.513348028406,11.0798,11.087,11.0727,11.0834,34288.5133
2008-05-22 12:55:00,31.01,31.05,30.99,31.03,53147.19568944403,11.0834,11.0977,11.0762,11.0905,53147.1957
2008-05-22 13:00:00,31.03,31.04,30.98,31.01,82292.43203526818,11.0905,11.0941,11.0727,11.0834,82292.432
2008-05-22 13:05:00,31.01,31.04,31.0,31.04,213323.53661523387,11.0834,11.0941,11.0798,11.0941,213323.5366
2008-05-22 13:10:00,31.03,31.15,31.03,31.13,52167.52387950036,11.0905,11.1334,11.0905,11.1263,52167.5239
2008-05-22 13:15:00,31.13,31.15,31.08,31.09,36860.15184913054,11.1263,11.1334,11.1084,11.112,36860.1518
2008-05-22 13:20:00,31.08,31.11,31.07,31.11,21062.94391378888,11.1084,11.1191,11.1048,11.1191,21062.9439
2008-05-22 13:25:00,31.11,31.15,31.1,31.14,47636.541758510895,11.1191,11.1334,11.1156,11.1299,47636.5418
2008-05-22 13:30:00,31.14,31.28,31.14,31.28,113397.01200097968,11.1299,11.1799,11.1299,11.1799,113397.012
2008-05-22 13:35:00,31.28,31.31,31.23,31.27,76781.77810433504,11.1799,11.1906,11.162,11.1763,76781.7781
2008-05-22 13:40:00,31.27,31.28,31.26,31.28,41513.592946362965,11.1763,11.1799,11.1727,11.1799,41513.5929
2008-05-22 13:45:00,31.29,31.42,31.26,31.41,271369.09135439625,11.1835,11.2299,11.1727,11.2264,271369.0914
2008-05-22 13:50:00,31.41,31.47,31.38,31.42,140827.8226794024,11.2264,11.2478,11.2156,11.2299,140827.8227
2008-05-22 13:55:00,31.42,31.42,31.37,31.38,83272.10384521185,11.2299,11.2299,11.2121,11.2156,83272.1038
2008-05-22 14:00:00,31.37,31.37,31.32,31.32,93313.73989713444,11.2121,11.2121,11.1942,11.1942,93313.7399
2008-05-22 14:05:00,31.33,31.33,31.23,31.26,109233.40680871908,11.1978,11.1978,11.162,11.1727,109233.4068
2008-05-22 14:10:00,31.26,31.28,31.19,31.25,122458.9762429586,11.1727,11.1799,11.1477,11.1692,122458.9762
2008-05-22 14:15:00,31.25,31.25,31.21,31.23,159931.42297330394,11.1692,11.1692,11.1549,11.162,159931.423
2008-05-22 14:20:00,31.23,31.27,31.2,31.22,112172.42223855008,11.162,11.1763,11.1513,11.1584,112172.4222
2008-05-22 14:25:00,31.23,31.32,31.19,31.3,158706.83321087435,11.162,11.1942,11.1477,11.187,158706.8332
2008-05-22 14:30:00,31.3,31.35,31.29,31.35,60004.89835904972,11.187,11.2049,11.1835,11.2049,60004.8984
2008-05-22 14:35:00,31.34,31.37,31.31,31.37,62086.70095518001,11.2013,11.2121,11.1906,11.2121,62086.701
2008-05-22 14:40:00,31.37,31.39,31.34,31.38,68577.02669605681,11.2121,11.2192,11.2013,11.2156,68577.0267
2008-05-22 14:45:00,31.38,31.43,31.37,31.43,75189.81141317658,11.2156,11.2335,11.2121,11.2335,75189.8114
2008-05-22 14:50:00,31.42,31.48,31.42,31.46,106049.47342640215,11.2299,11.2514,11.2299,11.2442,106049.4734
2008-05-22 14:55:00,31.47,31.47,31.42,31.44,90742.10139603232,11.2478,11.2478,11.2299,11.2371,90742.1014
2008-05-22 15:00:00,31.44,31.44,31.37,31.41,149644.8689688954,11.2371,11.2371,11.2121,11.2264,149644.869
2008-05-22 15:05:00,31.41,31.43,31.39,31.43,86945.87313250061,11.2264,11.2335,11.2192,11.2335,86945.8731
2008-05-22 15:10:00,31.42,31.42,31.35,31.35,76659.31912809209,11.2299,11.2299,11.2049,11.2049,76659.3191
2008-05-22 15:15:00,31.36,31.36,31.32,31.32,59025.226549106046,11.2085,11.2085,11.1942,11.1942,59025.2265
2008-05-22 15:20:00,31.32,31.32,31.23,31.24,136051.922605927,11.1942,11.1942,11.162,11.1656,136051.9226
2008-05-22 15:25:00,31.25,31.27,31.2,31.21,114866.51971589516,11.1692,11.1763,11.1513,11.1549,114866.5197
2008-05-22 15:30:00,31.21,31.25,31.19,31.24,158584.3742346314,11.1549,11.1692,11.1477,11.1656,158584.3742
2008-05-22 15:35:00,31.24,31.28,31.19,31.28,255939.26034778348,11.1656,11.1799,11.1477,11.1799,255939.2603
2008-05-22 15:40:00,31.27,31.32,31.26,31.29,276022.5324516287,11.1763,11.1942,11.1727,11.1835,276022.5325
2008-05-22 15:45:00,31.28,31.29,31.25,31.28,246509.91917707567,11.1799,11.1835,11.1692,11.1799,246509.9192
2008-05-22 15:50:00,31.28,31.35,31.27,31.35,180504.53098212092,11.1799,11.2049,11.1763,11.2049,180504.531
2008-05-22 15:55:00,31.34,31.4,31.34,31.35,258510.8988488856,11.2013,11.2228,11.2013,11.2049,258510.8988
2008-05-23 09:30:00,31.15,31.68,31.15,31.68,92823.90399216262,11.1334,11.3229,11.1334,11.3229,92823.904
2008-05-23 09:35:00,31.68,31.78,31.66,31.76,60862.11119275042,11.3229,11.3586,11.3157,11.3515,60862.1112
2008-05-23 09:40:00,31.73,31.85,31.68,31.75,112417.340191036,11.3407,11.3836,11.3229,11.3479,112417.3402
2008-05-23 09:45:00,31.76,31.8,31.68,31.68,72495.71393583149,11.3515,11.3657,11.3229,11.3229,72495.7139
2008-05-23 09:50:00,31.68,31.68,31.59,31.64,54249.32647563066,11.3229,11.3229,11.2907,11.3086,54249.3265
2008-05-23 09:55:00,31.64,31.7,31.48,31.53,51677.687974528526,11.3086,11.33,11.2514,11.2692,51677.688
2008-05-23 10:00:00,31.51,31.53,31.37,31.37,150746.99975508204,11.2621,11.2692,11.2121,11.2121,150746.9998
2008-05-23 10:05:00,31.37,31.37,31.28,31.35,101151.1143766838,11.2121,11.2121,11.1799,11.2049,101151.1144
2008-05-23 10:10:00,31.35,31.37,31.29,31.34,91231.93730100416,11.2049,11.2121,11.1835,11.2013,91231.9373
2008-05-23 10:15:00,31.34,31.37,31.3,31.35,73965.221650747,11.2013,11.2121,11.187,11.2049,73965.2217
2008-05-23 10:20:00,31.34,31.35,31.2,31.23,109600.78373744794,11.2013,11.2049,11.1513,11.162,109600.7837
2008-05-23 10:25:00,31.23,31.23,31.11,31.12,56943.42395297575,11.162,11.162,11.1191,11.1227,56943.424
2008-05-23 10:30:00,31.11,31.11,30.98,31.02,58045.55473916238,11.1191,11.1191,11.0727,11.087,58045.5547
2008-05-23 10:35:00,31.02,31.05,30.99,31.02,129806.51481753612,11.087,11.0977,11.0762,11.087,129806.5148
2008-05-23 10:40:00,31.02,31.15,31.02,31.1,78496.20377173646,11.087,11.1334,11.087,11.1156,78496.2038
2008-05-23 10:45:00,31.09,31.09,31.02,31.02,92089.15013470486,11.112,11.112,11.087,11.087,92089.1501
2008-05-23 10:50:00,31.02,31.03,30.97,31.03,54616.703404359534,11.087,11.0905,11.0691,11.0905,54616.7034
2008-05-23 10:55:00,31.02,31.06,30.98,31.06,91231.93730100416,11.087,11.1013,11.0727,11.1013,91231.9373
2008-05-23 11:00:00,31.05,31.05,30.99,31.0,66985.06000489835,11.0977,11.0977,11.0762,11.0798,66985.06
2008-05-23 11:05:00,31.0,31.01,30.95,30.97,57800.636786676456,11.0798,11.0834,11.0619,11.0691,57800.6368
2008-05-23 11:10:00,30.96,31.03,30.92,30.92,93436.1988733774,11.0655,11.0905,11.0512,11.0512,93436.1989
2008-05-23 11:15:00,30.92,30.97,30.91,30.96,74699.97550820475,11.0512,11.0691,11.0477,11.0655,74699.9755
2008-05-23 11:20:00,30.96,30.97,30.92,30.96,67474.89590987019,11.0655,11.0691,11.0512,11.0655,67474.8959
2008-05-23 11:25:00,30.96,30.98,30.86,30.86,73597.84472201811,11.0655,11.0727,11.0298,11.0298,73597.8447
2008-05-23 11:30:00,30.87,30.87,30.79,30.82,71148.66519715895,11.0334,11.0334,11.0048,11.0155,71148.6652
2008-05-23 11:35:00,30.81,30.82,30.73,30.74,64903.257408768055,11.0119,11.0155,10.9833,10.9869,64903.2574
2008-05-23 11:40:00,30.74,30.86,30.74,30.83,54494.24442811657,10.9869,11.0298,10.9869,11.0191,54494.2444
2008-05-23 11:45:00,30.83,30.83,30.75,30.75,57310.80088170463,11.0191,11.0191,10.9905,10.9905,57310.8009
2008-05-23 11:50:00,30.74,30.81,30.72,30.74,64413.42150379622,10.9869,11.0119,10.9797,10.9869,64413.4215
2008-05-23 11:55:00,30.74,30.9,30.74,30.9,92823.90399216262,10.9869,11.0441,10.9869,11.0441,92823.904
2008-05-23 12:00:00,30.9,30.91,30.8,30.8,137398.97134459956,11.0441,11.0477,11.0083,11.0083,137398.9713
2008-05-23 12:05:00,30.8,30.84,30.77,30.83,87925.54494244428,11.0083,11.0226,10.9976,11.0191,87925.5449
2008-05-23 12:10:00,30.83,30.88,30.82,30.83,71026.20622091599,11.0191,11.0369,11.0155,11.0191,71026.2062
2008-05-23 12:15:00,30.82,30.84,30.75,30.75,48248.83663972569,11.0155,11.0226,10.9905,10.9905,48248.8366
2008-05-23 12:20:00,30.76,30.83,30.74,30.83,49718.3443546412,10.994,11.0191,10.9869,11.0191,49718.3444
2008-05-23 12:25:00,30.83,30.85,30.78,30.8,66127.84717119765,11.0191,11.0262,11.0012,11.0083,66127.8472
2008-05-23 12:30:00,30.8,30.8,30.72,30.73,89884.88856233162,11.0083,11.0083,10.9797,10.9833,89884.8886
2008-05-23 12:35:00,30.72,30.74,30.68,30.7,60249.81631153563,10.9797,10.9869,10.9654,10.9726,60249.8163
2008-05-23 12:40:00,30.69,30.7,30.64,30.68,57923.095762919416,10.969,10.9726,10.9511,10.9654,57923.0958
2008-05-23 12:45:00,30.67,30.7,30.65,30.68,103600.29390154296,10.9619,10.9726,10.9547,10.9654,103600.2939
2008-05-23 12:50:00,30.68,30.71,30.63,30.7,118662.74797942687,10.9654,10.9762,10.9476,10.9726,118662.748
2008-05-23 12:55:00,30.69,30.74,30.64,30.65,55106.53930933137,10.969,10.9869,10.9511,10.9547,55106.5393
2008-05-23 13:00:00,30.65,30.79,30.65,30.76,100906.19642419789,10.9547,11.0048,10.9547,10.994,100906.1964
2008-05-23 13:05:00,30.77,30.8,30.74,30.79,51065.39309331374,10.9976,11.0083,10.9869,11.0048,51065.3931
2008-05-23 13:10:00,30.79,30.79,30.71,30.71,98579.47587558167,11.0048,11.0048,10.9762,10.9762,98579.4759
2008-05-23 13:15:00,30.72,30.73,30.68,30.68,61351.94709772226,10.9797,10.9833,10.9654,10.9654,61351.9471
2008-05-23 13:20:00,30.68,30.69,30.65,30.66,84986.52951261327,10.9654,10.969,10.9547,10.9583,84986.5295
2008-05-23 13:25:00,30.66,30.7,30.66,30.7,67229.97795738427,10.9583,10.9726,10.9583,10.9726,67229.978
2008-05-23 13:30:00,30.7,30.75,30.69,30.74,92823.90399216262,10.9726,10.9905,10.969,10.9869,92823.904
2008-05-23 13:35:00,30.73,30.78,30.7,30.73,89272.59368111682,10.9833,11.0012,10.9726,10.9833,89272.5937
2008-05-23 13:40:00,30.72,30.79,30.71,30.79,56086.21111927504,10.9797,11.0048,10.9762,11.0048,56086.2111
2008-05-23 13:45:00,30.79,30.8,30.75,30.8,28655.400440852314,11.0048,11.0083,10.9905,11.0083,28655.4004
2008-05-23 13:50:00,30.79,30.8,30.75,30.77,36370.31594415871,11.0048,11.0083,10.9905,10.9976,36370.3159
2008-05-23 13:55:00,30.77,30.82,30.77,30.79,32941.46460935586,10.9976,11.0155,10.9976,11.0048,32941.4646
2008-05-23 14:00:00,30.79,30.8,30.75,30.75,35635.56208670095,11.0048,11.0083,10.9905,10.9905,35635.5621
2008-05-23 14:05:00,30.75,30.78,30.72,30.73,61841.783002694094,10.9905,11.0012,10.9797,10.9833,61841.783
2008-05-23 14:10:00,30.73,30.73,30.69,30.71,71148.66519715895,10.9833,10.9833,10.969,10.9762,71148.6652
2008-05-23 14:15:00,30.71,30.75,30.69,30.73,120132.25569434238,10.9762,10.9905,10.969,10.9833,120132.2557
2008-05-23 14:20:00,30.74,30.85,30.73,30.83,86823.41415625764,10.9869,11.0262,10.9833,11.0191,86823.4142
2008-05-23 14:25:00,30.83,30.9,30.81,30.9,51432.77002204261,11.0191,11.0441,11.0119,11.0441,51432.77
2008-05-23 14:30:00,30.91,30.93,30.88,30.92,36737.69287288758,11.0477,11.0548,11.0369,11.0512,36737.6929
2008-05-23 14:35:00,30.92,30.96,30.88,30.96,54126.8674993877,11.0512,11.0655,11.0369,11.0655,54126.8675
2008-05-23 14:40:00,30.95,30.99,30.95,30.99,28532.94146460936,11.0619,11.0762,11.0619,11.0762,28532.9415
2008-05-23 14:45:00,30.99,31.03,30.98,31.03,68699.48567229978,11.0762,11.0905,11.0727,11.0905,68699.4857
2008-05-23 14:50:00,31.03,31.03,30.99,31.01,37594.90570658829,11.0905,11.0905,11.0762,11.0834,37594.9057
2008-05-23 14:55:00,31.01,31.03,30.97,30.97,52412.44183198628,11.0834,11.0905,11.0691,11.0691,52412.4418
2008-05-23 15:00:00,30.98,31.0,30.97,30.98,36492.77492040167,11.0727,11.0798,11.0691,11.0727,36492.7749
2008-05-23 15:05:00,30.98,31.02,30.97,31.01,45309.82120989468,11.0727,11.087,11.0691,11.0834,45309.8212
2008-05-23 15:10:00,31.01,31.06,30.96,30.97,72740.63188831741,11.0834,11.1013,11.0655,11.0691,72740.6319
2008-05-23 15:15:00,30.97,31.01,30.92,30.94,106416.85035513104,11.0691,11.0834,11.0512,11.0584,106416.8504
2008-05-23 15:20:00,30.95,30.98,30.92,30.97,61964.241978937054,11.0619,11.0727,11.0512,11.0691,61964.242
2008-05-23 15:25:00,30.97,31.04,30.94,31.02,158584.3742346314,11.0691,11.0941,11.0584,11.087,158584.3742
2008-05-23 15:30:00,31.03,31.06,31.01,31.01,111805.0453098212,11.0905,11.1013,11.0834,11.0834,111805.0453
2008-05-23 15:35:00,31.01,31.02,30.95,30.95,73842.76267450403,11.0834,11.087,11.0619,11.0619,73842.7627
2008-05-23 15:40:00,30.96,30.97,30.93,30.94,68454.56771981386,11.0655,11.0691,11.0548,11.0584,68454.5677
2008-05-23 15:45:00,30.94,30.96,30.9,30.92,103722.75287778594,11.0584,11.0655,11.0441,11.0512,103722.7529
2008-05-23 15:50:00,30.92,30.98,30.9,30.93,134337.49693852558,11.0512,11.0727,11.0441,11.0548,134337.4969
2008-05-23 15:55:00,30.94,30.96,30.91,30.92,130541.26867499387,11.0584,11.0655,11.0477,11.0512,130541.2687
2008-05-27 09:30:00,30.87,30.87,30.69,30.86,87558.1680137154,11.0334,11.0334,10.969,11.0298,87558.168
2008-05-27 09:35:00,30.85,30.89,30.62,30.62,60004.89835904972,11.0262,11.0405,10.944,10.944,60004.8984
2008-05-27 09:40:00,30.63,30.72,30.62,30.64,74210.1396032329,10.9476,10.9797,10.944,10.9511,74210.1396
2008-05-27 09:45:00,30.64,30.72,30.61,30.66,62086.70095518001,10.9511,10.9797,10.9404,10.9583,62086.701
2008-05-27 09:50:00,30.66,30.7,30.62,30.66,174748.95909870192,10.9583,10.9726,10.944,10.9583,174748.9591
2008-05-27 09:55:00,30.66,30.66,30.6,30.6,88170.4628949302,10.9583,10.9583,10.9369,10.9369,88170.4629
2008-05-27 10:00:00,30.6,30.6,30.5,30.54,111070.29145236344,10.9369,10.9369,10.9011,10.9154,111070.2915
2008-05-27 10:05:00,30.53,30.57,30.48,30.49,87068.33210874356,10.9118,10.9261,10.894,10.8975,87068.3321
2008-05-27 10:10:00,30.5,30.71,30.5,30.66,91231.93730100416,10.9011,10.9762,10.9011,10.9583,91231.9373
2008-05-27 10:15:00,30.66,30.66,30.54,30.64,80088.17046289492,10.9583,10.9583,10.9154,10.9511,80088.1705
2008-05-27 10:20:00,30.63,30.66,30.58,30.61,102375.70413911338,10.9476,10.9583,10.9297,10.9404,102375.7041
2008-05-27 10:25:00,30.61,30.66,30.61,30.63,50330.63923585598,10.9404,10.9583,10.9404,10.9476,50330.6392
2008-05-27 10:30:00,30.64,30.66,30.57,30.59,73108.00881704628,10.9511,10.9583,10.9261,10.9333,73108.0088
2008-05-27 10:35:00,30.59,30.7,30.59,30.66,42370.80578006368,10.9333,10.9726,10.9333,10.9583,42370.8058
2008-05-27 10:40:00,30.65,30.7,30.65,30.65,36982.6108253735,10.9547,10.9726,10.9547,10.9547,36982.6108
2008-05-27 10:45:00,30.65,30.66,30.56,30.57,40901.29806514817,10.9547,10.9583,10.9226,10.9261,40901.2981
2008-05-27 10:50:00,30.56,30.62,30.54,30.6,44575.06735243693,10.9226,10.944,10.9154,10.9369,44575.0674
2008-05-27 10:55:00,30.61,30.62,30.59,30.6,87680.62698995836,10.9404,10.944,10.9333,10.9369,87680.627
2008-05-27 11:00:00,30.61,30.63,30.6,30.61,21920.15674748959,10.9404,10.9476,10.9369,10.9404,21920.1567
2008-05-27 11:05:00,30.61,30.62,30.59,30.6,28532.94146460936,10.9404,10.944,10.9333,10.9369,28532.9415
2008-05-27 11:10:00,30.6,30.68,30.6,30.68,25961.302963507223,10.9369,10.9654,10.9369,10.9654,25961.303
2008-05-27 11:15:00,30.67,30.72,30.65,30.7,42738.18270879255,10.9619,10.9797,10.9547,10.9726,42738.1827
2008-05-27 11:20:00,30.7,30.7,30.67,30.68,43840.31349497918,10.9726,10.9726,10.9619,10.9654,43840.3135
2008-05-27 11:25:00,30.68,30.74,30.67,30.72,59882.43938280676,10.9654,10.9869,10.9619,10.9797,59882.4394
2008-05-27 11:30:00,30.72,30.74,30.67,30.68,54126.8674993877,10.9797,10.9869,10.9619,10.9654,54126.8675
2008-05-27 11:35:00,30.67,30.68,30.65,30.66,27063.43374969385,10.9619,10.9654,10.9547,10.9583,27063.4337
2008-05-27 11:40:00,30.65,30.66,30.64,30.65,19715.895175116333,10.9547,10.9583,10.9511,10.9547,19715.8952
2008-05-27 11:45:00,30.65,30.67,30.64,30.66,25226.54910604947,10.9547,10.9619,10.9511,10.9583,25226.5491
2008-05-27 11:50:00,30.67,30.7,30.66,30.69,19715.895175116333,10.9619,10.9726,10.9583,10.969,19715.8952
2008-05-27 11:55:00,30.69,30.7,30.62,30.63,47881.45971099681,10.969,10.9726,10.944,10.9476,47881.4597
2008-05-27 12:00:00,30.63,30.67,30.63,30.65,35635.56208670095,10.9476,10.9619,10.9476,10.9547,35635.5621
2008-05-27 12:05:00,30.65,30.71,30.62,30.7,25961.302963507223,10.9547,10.9762,10.944,10.9726,25961.303
2008-05-27 12:10:00,30.69,30.7,30.66,30.68,20450.649032574085,10.969,10.9726,10.9583,10.9654,20450.649
2008-05-27 12:15:00,30.67,30.7,30.67,30.7,18613.764388929707,10.9619,10.9726,10.9619,10.9726,18613.7644
2008-05-27 12:20:00,30.7,30.7,30.69,30.7,28655.400440852314,10.9726,10.9726,10.969,10.9726,28655.4004
2008-05-27 12:25:00,30.7,30.7,30.66,30.66,47391.62380602498,10.9726,10.9726,10.9583,10.9583,47391.6238
2008-05-27 12:30:00,30.66,30.66,30.61,30.64,32206.71075189811,10.9583,10.9583,10.9404,10.9511,32206.7108
2008-05-27 12:35:00,30.64,30.64,30.63,30.63,23144.746509919176,10.9511,10.9511,10.9476,10.9476,23144.7465
2008-05-27 12:40:00,30.63,30.65,30.61,30.61,63801.12662258143,10.9476,10.9547,10.9404,10.9404,63801.1266
2008-05-27 12:45:00,30.61,30.65,30.61,30.63,16042.125887827577,10.9404,10.9547,10.9404,10.9476,16042.1259
2008-05-27 12:50:00,30.63,30.63,30.61,30.61,16899.338721528286,10.9476,10.9476,10.9404,10.9404,16899.3387
2008-05-27 12:55:00,30.61,30.65,30.61,30.63,25593.926034778346,10.9404,10.9547,10.9404,10.9476,25593.926
2008-05-27 13:00:00,30.63,30.64,30.62,30.63,55228.99828557433,10.9476,10.9511,10.944,10.9476,55228.9983
2008-05-27 13:05:00,30.63,30.64,30.62,30.63,10041.636051922604,10.9476,10.9511,10.944,10.9476,10041.6361
2008-05-27 13:10:00,30.63,30.64,30.61,30.63,25716.385011021302,10.9476,10.9511,10.9404,10.9476,25716.385
2008-05-27 13:15:00,30.63,30.64,30.62,30.63,15184.913054126866,10.9476,10.9511,10.944,10.9476,15184.9131
2008-05-27 13:20:00,30.63,30.68,30.62,30.66,52289.98285574332,10.9476,10.9654,10.944,10.9583,52289.9829
2008-05-27 13:25:00,30.66,30.7,30.65,30.69,43228.01861376438,10.9583,10.9726,10.9547,10.969,43228.0186
2008-05-27 13:30:00,30.68,30.71,30.67,30.7,33063.92358559882,10.9654,10.9762,10.9619,10.9726,33063.9236
2008-05-27 13:35:00,30.7,30.72,30.69,30.69,49473.42640215527,10.9726,10.9797,10.969,10.969,49473.4264
2008-05-27 13:40:00,30.69,30.71,30.68,30.69,32941.46460935586,10.969,10.9762,10.9654,10.969,32941.4646
2008-05-27 13:45:00,30.69,30.7,30.68,30.69,17511.63360274308,10.969,10.9726,10.9654,10.969,17511.6336
2008-05-27 13:50:00,30.68,30.71,30.68,30.7,39186.87239774675,10.9654,10.9762,10.9654,10.9726,39186.8724
2008-05-27 13:55:00,30.7,30.71,30.69,30.69,67229.97795738427,10.9726,10.9762,10.969,10.969,67229.978
2008-05-27 14:00:00,30.7,30.7,30.62,30.69,63801.12662258143,10.9726,10.9726,10.944,10.969,63801.1266
2008-05-27 14:05:00,30.69,30.7,30.59,30.61,51800.14695077149,10.969,10.9726,10.9333,10.9404,51800.147
2008-05-27 14:10:00,30.62,30.65,30.57,30.57,47636.541758510895,10.944,10.9547,10.9261,10.9261,47636.5418
2008-05-27 14:15:00,30.57,30.58,30.54,30.55,123193.73010041636,10.9261,10.9297,10.9154,10.919,123193.7301
2008-05-27 14:20:00,30.56,30.57,30.53,30.55,28777.85941709527,10.9226,10.9261,10.9118,10.919,28777.8594
2008-05-27 14:25:00,30.55,30.57,30.52,30.54,35145.726181729115,10.919,10.9261,10.9083,10.9154,35145.7262
2008-05-27 14:30:00,30.54,30.56,30.52,30.52,19715.895175116333,10.9154,10.9226,10.9083,10.9083,19715.8952
2008-05-27 14:35:00,30.52,30.55,30.49,30.5,43228.01861376438,10.9083,10.919,10.8975,10.9011,43228.0186
2008-05-27 14:40:00,30.5,30.57,30.48,30.57,43472.936566250304,10.9011,10.9261,10.894,10.9261,43472.9366
2008-05-27 14:45:00,30.56,30.57,30.52,30.54,64535.88048003918,10.9226,10.9261,10.9083,10.9154,64535.8805
2008-05-27 14:50:00,30.54,30.54,30.51,30.52,28900.318393338228,10.9154,10.9154,10.9047,10.9083,28900.3184
2008-05-27 14:55:00,30.51,30.53,30.48,30.5,39309.33137398971,10.9047,10.9118,10.894,10.9011,39309.3314
2008-05-27 15:00:00,30.5,30.55,30.5,30.53,50820.47514082782,10.9011,10.919,10.9011,10.9118,50820.4751
2008-05-27 15:05:00,30.54,30.56,30.52,30.54,90497.1834435464,10.9154,10.9226,10.9083,10.9154,90497.1834
2008-05-27 15:10:00,30.54,30.55,30.52,30.52,59637.52143032084,10.9154,10.919,10.9083,10.9083,59637.5214
2008-05-27 15:15:00,30.52,30.53,30.51,30.52,61229.4881214793,10.9083,10.9118,10.9047,10.9083,61229.4881
2008-05-27 15:20:00,30.52,30.55,30.52,30.54,118050.45309821208,10.9083,10.919,10.9083,10.9154,118050.4531
2008-05-27 15:25:00,30.54,30.57,30.53,30.55,156380.11266225812,10.9154,10.9261,10.9118,10.919,156380.1127
2008-05-27 15:30:00,30.55,30.6,30.54,30.6,64413.42150379622,10.919,10.9369,10.9154,10.9369,64413.4215
2008-05-27 15:35:00,30.6,30.64,30.6,30.64,99804.06563801126,10.9369,10.9511,10.9369,10.9511,99804.0656
2008-05-27 15:40:00,30.63,30.67,30.63,30.66,114254.22483468035,10.9476,10.9619,10.9476,10.9583,114254.2248
2008-05-27 15:45:00,30.66,30.67,30.62,30.64,134337.49693852558,10.9583,10.9619,10.944,10.9511,134337.4969
2008-05-27 15:50:00,30.63,30.65,30.57,30.65,181729.12074455057,10.9476,10.9547,10.9261,10.9547,181729.1207
2008-05-27 15:55:00,30.64,30.66,30.57,30.59,160421.25887827575,10.9511,10.9583,10.9261,10.9333,160421.2589
2008-05-28 09:30:00,30.59,30.99,30.48,30.66,70291.45236345823,10.9333,11.0762,10.894,10.9583,70291.4524
2008-05-28 09:35:00,30.7,30.75,30.61,30.73,82292.43203526818,10.9726,10.9905,10.9404,10.9833,82292.432
2008-05-28 09:40:00,30.73,30.76,30.62,30.62,44330.14939995101,10.9833,10.994,10.944,10.944,44330.1494
2008-05-28 09:45:00,30.62,30.72,30.61,30.67,50820.47514082782,10.944,10.9797,10.9404,10.9619,50820.4751
2008-05-28 09:50:00,30.66,30.67,30.53,30.58,93068.82194464852,10.9583,10.9619,10.9118,10.9297,93068.8219
2008-05-28 09:55:00,30.59,30.72,30.57,30.63,56086.21111927504,10.9333,10.9797,10.9261,10.9476,56086.2111
2008-05-28 10:00:00,30.63,30.77,30.62,30.7,116825.8633357825,10.9476,10.9976,10.944,10.9726,116825.8633
2008-05-28 10:05:00,30.7,30.91,30.7,30.89,112294.88121479304,10.9726,11.0477,10.9726,11.0405,112294.8812
2008-05-28 10:10:00,30.88,30.9,30.79,30.79,43595.39554249327,11.0369,11.0441,11.0048,11.0048,43595.3955
2008-05-28 10:15:00,30.79,30.88,30.76,30.88,59515.06245407788,11.0048,11.0369,10.994,11.0369,59515.0625
2008-05-28 10:20:00,30.87,30.92,30.86,30.89,38329.65956404605,11.0334,11.0512,11.0298,11.0405,38329.6596
2008-05-28 10:25:00,30.88,30.9,30.83,30.83,45432.28018613764,11.0369,11.0441,11.0191,11.0191,45432.2802
2008-05-28 10:30:00,30.83,30.83,30.74,30.79,53147.19568944403,11.0191,11.0191,10.9869,11.0048,53147.1957
2008-05-28 10:35:00,30.79,30.83,30.78,30.8,38819.49546901788,11.0048,11.0191,11.0012,11.0083,38819.4955
2008-05-28 10:40:00,30.79,30.79,30.74,30.74,46534.410972324265,11.0048,11.0048,10.9869,10.9869,46534.411
2008-05-28 10:45:00,30.74,30.75,30.66,30.66,59147.68552534901,10.9869,10.9905,10.9583,10.9583,59147.6855
2008-05-28 10:50:00,30.67,30.67,30.63,30.64,28043.10555963752,10.9619,10.9619,10.9476,10.9511,28043.1056
2008-05-28 10:55:00,30.64,30.64,30.55,30.57,53024.73671320108,10.9511,10.9511,10.919,10.9261,53024.7367
2008-05-28 11:00:00,30.58,30.7,30.57,30.68,73597.84472201811,10.9297,10.9726,10.9261,10.9654,73597.8447
2008-05-28 11:05:00,30.68,30.69,30.59,30.61,64290.96252755327,10.9654,10.969,10.9333,10.9404,64290.9625
2008-05-28 11:10:00,30.61,30.61,30.55,30.57,35513.103110458,10.9404,10.9404,10.919,10.9261,35513.1031
2008-05-28 11:15:00,30.56,30.62,30.56,30.6,27308.351702179767,10.9226,10.944,10.9226,10.9369,27308.3517
2008-05-28 11:20:00,30.6,30.62,30.58,30.58,32941.46460935586,10.9369,10.944,10.9297,10.9297,32941.4646
2008-05-28 11:25:00,30.58,30.66,30.58,30.66,19226.0592701445,10.9297,10.9583,10.9297,10.9583,19226.0593
2008-05-28 11:30:00,30.66,30.71,30.65,30.7,30002.449179524858,10.9583,10.9762,10.9547,10.9726,30002.4492
2008-05-28 11:35:00,30.7,30.72,30.69,30.7,42860.64168503551,10.9726,10.9797,10.969,10.9726,42860.6417
2008-05-28 11:40:00,30.7,30.7,30.66,30.68,27063.43374969385,10.9726,10.9726,10.9583,10.9654,27063.4337
2008-05-28 11:45:00,30.68,30.7,30.67,30.7,22042.61572373255,10.9654,10.9726,10.9619,10.9726,22042.6157
2008-05-28 11:50:00,30.71,30.79,30.71,30.79,46044.57506735243,10.9762,11.0048,10.9762,11.0048,46044.5751
2008-05-28 11:55:00,30.79,30.8,30.75,30.78,45432.28018613764,11.0048,11.0083,10.9905,11.0012,45432.2802
2008-05-28 12:00:00,30.77,30.78,30.74,30.76,44697.52632867989,10.9976,11.0012,10.9869,10.994,44697.5263
2008-05-28 12:05:00,30.77,30.83,30.76,30.81,51065.39309331374,10.9976,11.0191,10.994,11.0119,51065.3931
2008-05-28 12:10:00,30.82,30.88,30.8,30.88,75067.35243693362,11.0155,11.0369,11.0083,11.0369,75067.3524
2008-05-28 12:15:00,30.87,30.93,30.87,30.92,62698.9958363948,11.0334,11.0548,11.0334,11.0512,62698.9958
2008-05-28 12:20:00,30.92,30.97,30.92,30.96,105314.7195689444,11.0512,11.0691,11.0512,11.0655,105314.7196
2008-05-28 12:25:00,30.96,31.01,30.96,31.01,70781.28826843007,11.0655,11.0834,11.0655,11.0834,70781.2883
2008-05-28 12:30:00,31.0,31.01,31.0,31.01,75312.27038941954,11.0798,11.0834,11.0798,11.0834,75312.2704
2008-05-28 12:35:00,31.01,31.09,31.01,31.09,67352.43693362724,11.0834,11.112,11.0834,11.112,67352.4369
2008-05-28 12:40:00,31.08,31.09,31.05,31.08,73597.84472201811,11.1084,11.112,11.0977,11.1084,73597.8447
2008-05-28 12:45:00,31.08,31.15,31.07,31.14,116091.10947832475,11.1084,11.1334,11.1048,11.1299,116091.1095
2008-05-28 12:50:00,31.13,31.15,31.13,31.15,78496.20377173646,11.1263,11.1334,11.1263,11.1334,78496.2038
2008-05-28 12:55:00,31.15,31.19,31.15,31.18,83027.18589272593,11.1334,11.1477,11.1334,11.1442,83027.1859
2008-05-28 13:00:00,31.18,31.18,31.06,31.1,132990.44819985304,11.1442,11.1442,11.1013,11.1156,132990.4482
2008-05-28 13:05:00,31.09,31.16,31.06,31.12,144746.50991917707,11.112,11.137,11.1013,11.1227,144746.5099
2008-05-28 13:10:00,31.07,31.08,30.99,31.01,136909.13543962772,11.1048,11.1084,11.0762,11.0834,136909.1354
2008-05-28 13:15:00,31.01,31.1,31.01,31.08,57310.80088170463,11.0834,11.1156,11.0834,11.1084,57310.8009
2008-05-28 13:20:00,31.08,31.09,31.06,31.07,30614.74406073965,11.1084,11.112,11.1013,11.1048,30614.7441
2008-05-28 13:25:00,31.06,31.11,31.06,31.08,53392.11364192995,11.1013,11.1191,11.1013,11.1084,53392.1136
2008-05-28 13:30:00,31.08,31.11,31.05,31.06,61474.40607396522,11.1084,11.1191,11.0977,11.1013,61474.4061
2008-05-28 13:35:00,31.06,31.07,31.05,31.07,32696.546656869945,11.1013,11.1048,11.0977,11.1048,32696.5467
2008-05-28 13:40:00,31.06,31.15,31.06,31.15,90129.80651481752,11.1013,11.1334,11.1013,11.1334,90129.8065
2008-05-28 13:45:00,31.14,31.16,31.11,31.15,45922.11609110948,11.1299,11.137,11.1191,11.1334,45922.1161
2008-05-28 13:50:00,31.15,31.15,31.1,31.13,40901.29806514817,11.1334,11.1334,11.1156,11.1263,40901.2981
2008-05-28 13:55:00,31.13,31.15,31.12,31.14,45922.11609110948,11.1263,11.1334,11.1227,11.1299,45922.1161
2008-05-28 14:00:00,31.14,31.15,31.1,31.1,112539.79916727896,11.1299,11.1334,11.1156,11.1156,112539.7992
2008-05-28 14:05:00,31.1,31.13,31.07,31.08,71760.96007837374,11.1156,11.1263,11.1048,11.1084,71760.9601
2008-05-28 14:10:00,31.08,31.09,31.06,31.07,92211.60911094784,11.1084,11.112,11.1013,11.1048,92211.6091
2008-05-28 14:15:00,31.07,31.07,30.99,31.01,77026.69605682096,11.1048,11.1048,11.0762,11.0834,77026.6961
2008-05-28 14:20:00,31.01,31.03,30.95,30.95,82047.51408278226,11.0834,11.0905,11.0619,11.0619,82047.5141
2008-05-28 14:25:00,30.96,31.02,30.96,31.01,53637.031594415865,11.0655,11.087,11.0655,11.0834,53637.0316
2008-05-28 14:30:00,31.01,31.02,31.0,31.02,29757.53122703894,11.0834,11.087,11.0798,11.087,29757.5312
2008-05-28 14:35:00,31.01,31.07,31.01,31.06,53392.11364192995,11.0834,11.1048,11.0834,11.1013,53392.1136
2008-05-28 14:40:00,31.06,31.07,31.04,31.04,66617.68307616947,11.1013,11.1048,11.0941,11.0941,66617.6831
2008-05-28 14:45:00,31.03,31.08,31.03,31.06,144746.50991917707,11.0905,11.1084,11.0905,11.1013,144746.5099
2008-05-28 14:50:00,31.05,31.06,31.03,31.04,55473.91623806024,11.0977,11.1013,11.0905,11.0941,55473.9162
2008-05-28 14:55:00,31.03,31.04,31.01,31.02,76659.31912809209,11.0905,11.0941,11.0834,11.087,76659.3191
2008-05-28 15:00:00,31.04,31.06,31.02,31.06,47636.541758510895,11.0941,11.1013,11.087,11.1013,47636.5418
2008-05-28 15:05:00,31.05,31.08,31.05,31.08,62331.61890766593,11.0977,11.1084,11.0977,11.1084,62331.6189
2008-05-28 15:10:00,31.08,31.12,31.08,31.12,62576.53686015184,11.1084,11.1227,11.1084,11.1227,62576.5369
2008-05-28 15:15:00,31.12,31.15,31.11,31.14,55473.91623806024,11.1227,11.1334,11.1191,11.1299,55473.9162
2008-05-28 15:20:00,31.13,31.2,31.13,31.19,137643.88929708546,11.1263,11.1513,11.1263,11.1477,137643.8893
2008-05-28 15:25:00,31.19,31.28,31.18,31.26,138378.6431545432,11.1477,11.1799,11.1442,11.1727,138378.6432
2008-05-28 15:30:00,31.27,31.31,31.26,31.3,97354.88611315208,11.1763,11.1906,11.1727,11.187,97354.8861
2008-05-28 15:35:00,31.3,31.32,31.24,31.32,132745.53024736713,11.187,11.1942,11.1656,11.1942,132745.5302
2008-05-28 15:40:00,31.31,31.34,31.29,31.32,170707.8128826843,11.1906,11.2013,11.1835,11.1942,170707.8129
2008-05-28 15:45:00,31.31,31.41,31.31,31.41,212466.3237815332,11.1906,11.2264,11.1906,11.2264,212466.3238
2008-05-28 15:50:00,31.41,31.44,31.39,31.41,242223.8550085721,11.2264,11.2371,11.2192,11.2264,242223.855
2008-05-28 15:55:00,31.41,31.42,31.36,31.4,210874.35709037472,11.2264,11.2299,11.2085,11.2228,210874.3571
2008-05-29 09:30:00,31.35,31.44,31.07,31.19,69801.6164584864,11.2049,11.2371,11.1048,11.1477,69801.6165
2008-05-29 09:35:00,31.19,31.24,30.96,31.16,88660.29879990203,11.1477,11.1656,11.0655,11.137,88660.2988
2008-05-29 09:40:00,31.17,31.17,31.01,31.04,72250.79598334557,11.1406,11.1406,11.0834,11.0941,72250.796
2008-05-29 09:45:00,31.04,31.19,31.03,31.11,62209.15993142297,11.0941,11.1477,11.0905,11.1191,62209.1599
2008-05-29 09:50:00,31.11,31.12,31.03,31.06,96252.75532696546,11.1191,11.1227,11.0905,11.1013,96252.7553
2008-05-29 09:55:00,31.06,31.1,31.05,31.09,84741.61156012735,11.1013,11.1156,11.0977,11.112,84741.6116
2008-05-29 10:00:00,31.09,31.16,31.09,31.14,65025.716385011016,11.112,11.137,11.112,11.1299,65025.7164
2008-05-29 10:05:00,31.14,31.14,31.07,31.07,98457.01689933872,11.1299,11.1299,11.1048,11.1048,98457.0169
2008-05-29 10:10:00,31.08,31.15,31.06,31.06,149277.49204016654,11.1084,11.1334,11.1013,11.1013,149277.492
2008-05-29 10:15:00,31.06,31.12,30.95,30.95,143521.92015674748,11.1013,11.1227,11.0619,11.0619,143521.9202
2008-05-29 10:20:00,30.95,30.95,30.9,30.92,106784.2272838599,11.0619,11.0619,11.0441,11.0512,106784.2273
2008-05-29 10:25:00,30.92,31.09,30.91,31.08,104702.4246877296,11.0512,11.112,11.0477,11.1084,104702.4247
2008-05-29 10:30:00,31.07,31.35,31.04,31.32,166666.66666666666,11.1048,11.2049,11.0941,11.1942,166666.6667
2008-05-29 10:35:00,31.33,31.41,31.29,31.31,142174.87141807494,11.1978,11.2264,11.1835,11.1906,142174.8714
2008-05-29 10:40:00,31.3,31.38,31.23,31.37,125642.90962527553,11.187,11.2156,11.162,11.2121,125642.9096
2008-05-29 10:45:00,31.37,31.37,31.15,31.19,145603.72275287777,11.2121,11.2121,11.1334,11.1477,145603.7228
2008-05-29 10:50:00,31.2,31.37,31.2,31.28,103600.29390154296,11.1513,11.2121,11.1513,11.1799,103600.2939
2008-05-29 10:55:00,31.27,31.41,31.25,31.37,67352.43693362724,11.1763,11.2264,11.1692,11.2121,67352.4369
2008-05-29 11:00:00,31.36,31.37,31.27,31.32,87190.79108498653,11.2085,11.2121,11.1763,11.1942,87190.7911
2008-05-29 11:05:00,31.31,31.48,31.3,31.46,80088.17046289492,11.1906,11.2514,11.187,11.2442,80088.1705
2008-05-29 11:10:00,31.47,31.52,31.36,31.48,132745.53024736713,11.2478,11.2657,11.2085,11.2514,132745.5302
2008-05-29 11:15:00,31.46,31.49,31.39,31.41,47269.16482978202,11.2442,11.255,11.2192,11.2264,47269.1648
2008-05-29 11:20:00,31.4,31.42,31.38,31.41,45922.11609110948,11.2228,11.2299,11.2156,11.2264,45922.1161
2008-05-29 11:25:00,31.41,31.41,31.24,31.25,58657.84962037717,11.2264,11.2264,11.1656,11.1692,58657.8496
2008-05-29 11:30:00,31.25,31.25,31.19,31.23,42125.88782757776,11.1692,11.1692,11.1477,11.162,42125.8878
2008-05-29 11:35:00,31.22,31.22,31.13,31.13,50820.47514082782,11.1584,11.1584,11.1263,11.1263,50820.4751
2008-05-29 11:40:00,31.13,31.15,31.07,31.1,57310.80088170463,11.1263,11.1334,11.1048,11.1156,57310.8009
2008-05-29 11:45:00,31.11,31.21,31.11,31.15,38207.20058780308,11.1191,11.1549,11.1191,11.1334,38207.2006
2008-05-29 11:50:00,31.12,31.19,31.09,31.17,43472.936566250304,11.1227,11.1477,11.112,11.1406,43472.9366
2008-05-29 11:55:00,31.16,31.19,31.15,31.16,25226.54910604947,11.137,11.1477,11.1334,11.137,25226.5491
2008-05-29 12:00:00,31.17,31.28,31.17,31.28,24614.25422483468,11.1406,11.1799,11.1406,11.1799,24614.2542
2008-05-29 12:05:00,31.28,31.28,31.2,31.23,16654.42076904237,11.1799,11.1799,11.1513,11.162,16654.4208
2008-05-29 12:10:00,31.23,31.23,31.16,31.16,17144.256674014203,11.162,11.162,11.137,11.137,17144.2567
2008-05-29 12:15:00,31.17,31.22,31.15,31.21,30369.82610825373,11.1406,11.1584,11.1334,11.1549,30369.8261
2008-05-29 12:20:00,31.2,31.24,31.18,31.21,15184.913054126866,11.1513,11.1656,11.1442,11.1549,15184.9131
2008-05-29 12:25:00,31.22,31.24,31.19,31.23,22409.992652461424,11.1584,11.1656,11.1477,11.162,22409.9927
2008-05-29 12:30:00,31.23,31.31,31.23,31.29,17756.551555228998,11.162,11.1906,11.162,11.1835,17756.5516
2008-05-29 12:35:00,31.3,31.35,31.23,31.26,42860.64168503551,11.187,11.2049,11.162,11.1727,42860.6417
2008-05-29 12:40:00,31.25,31.26,31.16,31.16,54739.162380602495,11.1692,11.1727,11.137,11.137,54739.1624
2008-05-29 12:45:00,31.16,31.23,31.15,31.21,45064.90325740876,11.137,11.162,11.1334,11.1549,45064.9033
2008-05-29 12:50:00,31.23,31.28,31.21,31.27,38941.95444526083,11.162,11.1799,11.1549,11.1763,38941.9544
2008-05-29 12:55:00,31.27,31.27,31.15,31.19,228141.07274063188,11.1763,11.1763,11.1334,11.1477,228141.0727
2008-05-29 13:00:00,31.19,31.2,31.13,31.15,65270.63433749694,11.1477,11.1513,11.1263,11.1334,65270.6343
2008-05-29 13:05:00,31.15,31.18,31.13,31.15,108743.57090374724,11.1334,11.1442,11.1263,11.1334,108743.5709
2008-05-29 13:10:00,31.14,31.16,31.14,31.14,57923.095762919416,11.1299,11.137,11.1299,11.1299,57923.0958
2008-05-29 13:15:00,31.15,31.15,31.1,31.15,125765.36860151848,11.1334,11.1334,11.1156,11.1334,125765.3686
2008-05-29 13:20:00,31.14,31.15,31.07,31.09,33921.13641929953,11.1299,11.1334,11.1048,11.112,33921.1364
2008-05-29 13:25:00,31.1,31.19,31.08,31.15,60617.1932402645,11.1156,11.1477,11.1084,11.1334,60617.1932
2008-05-29 13:30:00,31.15,31.18,31.12,31.15,86333.57825128581,11.1334,11.1442,11.1227,11.1334,86333.5783
2008-05-29 13:35:00,31.15,31.16,31.12,31.13,41758.51089884888,11.1334,11.137,11.1227,11.1263,41758.5109
2008-05-29 13:40:00,31.13,31.17,31.12,31.14,36615.23389664462,11.1263,11.1406,11.1227,11.1299,36615.2339
2008-05-29 13:45:00,31.14,31.18,31.1,31.15,50453.09821209894,11.1299,11.1442,11.1156,11.1334,50453.0982
2008-05-29 13:50:00,31.14,31.17,31.13,31.14,32206.71075189811,11.1299,11.1406,11.1263,11.1299,32206.7108
2008-05-29 13:55:00,31.13,31.15,31.12,31.15,39186.87239774675,11.1263,11.1334,11.1227,11.1334,39186.8724
2008-05-29 14:00:00,31.15,31.15,31.1,31.12,66372.76512368357,11.1334,11.1334,11.1156,11.1227,66372.7651
2008-05-29 14:05:00,31.11,31.15,31.04,31.08,48983.59049718344,11.1191,11.1334,11.0941,11.1084,48983.5905
2008-05-29 14:10:00,31.07,31.11,31.07,31.11,45187.36223365172,11.1048,11.1191,11.1048,11.1191,45187.3622
2008-05-29 14:15:00,31.1,31.16,31.1,31.15,27063.43374969385,11.1156,11.137,11.1156,11.1334,27063.4337
2008-05-29 14:20:00,31.16,31.18,31.11,31.12,80210.62943913788,11.137,11.1442,11.1191,11.1227,80210.6294
2008-05-29 14:25:00,31.12,31.15,31.06,31.06,56698.50600048983,11.1227,11.1334,11.1013,11.1013,56698.506
2008-05-29 14:30:00,31.06,31.07,31.04,31.06,37227.52877785941,11.1013,11.1048,11.0941,11.1013,37227.5288
2008-05-29 14:35:00,31.06,31.06,31.02,31.02,33553.75949057066,11.1013,11.1013,11.087,11.087,33553.7595
2008-05-29 14:40:00,31.02,31.02,30.97,30.97,82047.51408278226,11.087,11.087,11.0691,11.0691,82047.5141
2008-05-29 14:45:00,30.97,30.97,30.91,30.93,72005.87803085966,11.0691,11.0691,11.0477,11.0548,72005.878
2008-05-29 14:50:00,30.94,30.97,30.92,30.92,93068.82194464852,11.0584,11.0691,11.0512,11.0512,93068.8219
2008-05-29 14:55:00,30.92,30.93,30.84,30.86,144011.75606171932,11.0512,11.0548,11.0226,11.0298,144011.7561
2008-05-29 15:00:00,30.86,30.86,30.78,30.79,179524.8591721773,11.0298,11.0298,11.0012,11.0048,179524.8592
2008-05-29 15:05:00,30.79,30.8,30.79,30.79,52045.06490325741,11.0048,11.0083,11.0048,11.0048,52045.0649
2008-05-29 15:10:00,30.78,30.83,30.78,30.82,39799.16727896155,11.0012,11.0191,11.0012,11.0155,39799.1673
2008-05-29 15:15:00,30.83,30.83,30.8,30.81,63556.20867009551,11.0191,11.0191,11.0083,11.0119,63556.2087
2008-05-29 15:20:00,30.8,30.83,30.78,30.78,70413.9113397012,11.0083,11.0191,11.0012,11.0012,70413.9113
2008-05-29 15:25:00,30.78,30.79,30.76,30.79,44575.06735243693,11.0012,11.0048,10.994,11.0048,44575.0674
2008-05-29 15:30:00,30.79,30.83,30.78,30.8,137276.51236835658,11.0048,11.0191,11.0012,11.0083,137276.5124
2008-05-29 15:35:00,30.8,30.82,30.79,30.82,175361.2539799167,11.0083,11.0155,11.0048,11.0155,175361.254
2008-05-29 15:40:00,30.82,30.82,30.79,30.8,103600.29390154296,11.0155,11.0155,11.0048,11.0083,103600.2939
2008-05-29 15:45:00,30.81,30.86,30.79,30.83,126010.2865540044,11.0119,11.0298,11.0048,11.0191,126010.2866
2008-05-29 15:50:00,30.83,30.86,30.8,30.8,100293.90154298308,11.0191,11.0298,11.0083,11.0083,100293.9015
2008-05-29 15:55:00,30.8,30.81,30.78,30.79,140827.8226794024,11.0083,11.0119,11.0012,11.0048,140827.8227
2008-05-30 09:30:00,30.87,31.03,30.83,31.01,61229.4881214793,11.0334,11.0905,11.0191,11.0834,61229.4881
2008-05-30 09:35:00,31.03,31.2,31.01,31.12,55963.75214303208,11.0905,11.1513,11.0834,11.1227,55963.7521
2008-05-30 09:40:00,31.12,31.18,31.02,31.12,83884.39872642665,11.1227,11.1442,11.087,11.1227,83884.3987
2008-05-30 09:45:00,31.12,31.12,30.9,30.91,99436.6887092824,11.1227,11.1227,11.0441,11.0477,99436.6887
2008-05-30 09:50:00,30.91,30.98,30.81,30.81,97354.88611315208,11.0477,11.0727,11.0119,11.0119,97354.8861
2008-05-30 09:55:00,30.8,30.82,30.72,30.79,86456.03722752877,11.0083,11.0155,10.9797,11.0048,86456.0372
2008-05-30 10:00:00,30.78,30.81,30.7,30.79,101396.03232916971,11.0012,11.0119,10.9726,11.0048,101396.0323
2008-05-30 10:05:00,30.79,30.79,30.7,30.75,43105.55963752143,11.0048,11.0048,10.9726,10.9905,43105.5596
2008-05-30 10:10:00,30.75,30.8,30.75,30.79,35145.726181729115,10.9905,11.0083,10.9905,11.0048,35145.7262
2008-05-30 10:15:00,30.77,30.77,30.73,30.76,44452.60837619397,10.9976,10.9976,10.9833,10.994,44452.6084
2008-05-30 10:20:00,30.76,30.76,30.66,30.66,90497.1834435464,10.994,10.994,10.9583,10.9583,90497.1834
2008-05-30 10:25:00,30.66,30.69,30.62,30.64,75312.27038941954,10.9583,10.969,10.944,10.9511,75312.2704
2008-05-30 10:30:00,30.65,30.76,30.59,30.76,47269.16482978202,10.9547,10.994,10.9333,10.994,47269.1648
2008-05-30 10:35:00,30.76,30.8,30.74,30.8,39676.70830271859,10.994,11.0083,10.9869,11.0083,39676.7083
2008-05-30 10:40:00,30.8,30.8,30.74,30.78,40044.08523144746,11.0083,11.0083,10.9869,11.0012,40044.0852
2008-05-30 10:45:00,30.78,30.79,30.74,30.74,40778.83908890522,11.0012,11.0048,10.9869,10.9869,40778.8391
2008-05-30 10:50:00,30.76,30.88,30.76,30.88,46534.410972324265,10.994,11.0369,10.994,11.0369,46534.411
2008-05-30 10:55:00,30.88,30.88,30.86,30.87,39431.790350232666,11.0369,11.0369,11.0298,11.0334,39431.7904
2008-05-30 11:00:00,30.87,30.9,30.84,30.85,31961.7927994122,11.0334,11.0441,11.0226,11.0262,31961.7928
2008-05-30 11:05:00,30.86,30.86,30.77,30.77,33676.21846681362,11.0298,11.0298,10.9976,10.9976,33676.2185
2008-05-30 11:10:00,30.78,30.83,30.77,30.8,160053.8819495469,11.0012,11.0191,10.9976,11.0083,160053.8819
2008-05-30 11:15:00,30.8,30.87,30.79,30.86,48371.29561596864,11.0083,11.0334,11.0048,11.0298,48371.2956
2008-05-30 11:20:00,30.85,30.88,30.83,30.88,33553.75949057066,11.0262,11.0369,11.0191,11.0369,33553.7595
2008-05-30 11:25:00,30.88,30.93,30.88,30.91,77026.69605682096,11.0369,11.0548,11.0369,11.0477,77026.6961
2008-05-30 11:30:00,30.91,30.95,30.88,30.94,48983.59049718344,11.0477,11.0619,11.0369,11.0584,48983.5905
2008-05-30 11:35:00,30.95,31.02,30.94,31.01,45187.36223365172,11.0619,11.087,11.0584,11.0834,45187.3622
2008-05-30 11:40:00,31.01,31.02,30.99,30.99,48371.29561596864,11.0834,11.087,11.0762,11.0762,48371.2956
2008-05-30 11:45:00,31.0,31.05,30.97,31.05,76781.77810433504,11.0798,11.0977,11.0691,11.0977,76781.7781
2008-05-30 11:50:00,31.04,31.06,31.03,31.03,33431.3005143277,11.0941,11.1013,11.0905,11.0905,33431.3005
2008-05-30 11:55:00,31.04,31.06,31.03,31.05,24614.25422483468,11.0941,11.1013,11.0905,11.0977,24614.2542
2008-05-30 12:00:00,31.05,31.07,31.05,31.05,32206.71075189811,11.0977,11.1048,11.0977,11.0977,32206.7108
2008-05-30 12:05:00,31.06,31.09,31.05,31.09,24369.336272348763,11.1013,11.112,11.0977,11.112,24369.3363
2008-05-30 12:10:00,31.09,31.1,31.06,31.06,34900.8082292432,11.112,11.1156,11.1013,11.1013,34900.8082
2008-05-30 12:15:00,31.06,31.1,31.06,31.07,27185.89272593681,11.1013,11.1156,11.1013,11.1048,27185.8927
2008-05-30 12:20:00,31.07,31.08,31.05,31.07,27675.728630908645,11.1048,11.1084,11.0977,11.1048,27675.7286
2008-05-30 12:25:00,31.08,31.12,31.07,31.1,55473.91623806024,11.1084,11.1227,11.1048,11.1156,55473.9162
2008-05-30 12:30:00,31.1,31.12,31.1,31.12,29512.613274553023,11.1156,11.1227,11.1156,11.1227,29512.6133
2008-05-30 12:35:00,31.13,31.14,31.08,31.08,62331.61890766593,11.1263,11.1299,11.1084,11.1084,62331.6189
2008-05-30 12:40:00,31.08,31.09,31.03,31.03,20328.19005633113,11.1084,11.112,11.0905,11.0905,20328.1901
2008-05-30 12:45:00,31.04,31.06,31.03,31.06,32084.25177565516,11.0941,11.1013,11.0905,11.1013,32084.2518
2008-05-30 12:50:00,31.06,31.06,31.04,31.06,27920.64658339456,11.1013,11.1013,11.0941,11.1013,27920.6466
2008-05-30 12:55:00,31.06,31.06,31.02,31.03,49840.80333088415,11.1013,11.1013,11.087,11.0905,49840.8033
2008-05-30 13:00:00,31.03,31.06,31.03,31.04,32696.546656869945,11.0905,11.1013,11.0905,11.0941,32696.5467
2008-05-30 13:05:00,31.05,31.06,31.01,31.01,39799.16727896155,11.0977,11.1013,11.0834,11.0834,39799.1673
2008-05-30 13:10:00,31.01,31.02,30.98,31.01,38329.65956404605,11.0834,11.087,11.0727,11.0834,38329.6596
2008-05-30 13:15:00,31.01,31.06,31.0,31.02,67597.35488611314,11.0834,11.1013,11.0798,11.087,67597.3549
2008-05-30 13:20:00,31.02,31.05,31.02,31.04,21552.779818760715,11.087,11.0977,11.087,11.0941,21552.7798
2008-05-30 13:25:00,31.04,31.04,30.97,30.98,35145.726181729115,11.0941,11.0941,11.0691,11.0727,35145.7262
2008-05-30 13:30:00,30.97,30.98,30.95,30.98,30614.74406073965,11.0691,11.0727,11.0619,11.0727,30614.7441
2008-05-30 13:35:00,30.99,31.05,30.99,31.02,29145.236345824145,11.0762,11.0977,11.0762,11.087,29145.2363
2008-05-30 13:40:00,31.02,31.08,31.02,31.06,33798.67744305657,11.087,11.1084,11.087,11.1013,33798.6774
2008-05-30 13:45:00,31.06,31.07,31.02,31.03,44452.60837619397,11.1013,11.1048,11.087,11.0905,44452.6084
2008-05-30 13:50:00,31.04,31.07,31.02,31.03,21920.15674748959,11.0941,11.1048,11.087,11.0905,21920.1567
2008-05-30 13:55:00,31.04,31.05,31.02,31.03,20818.025961302963,11.0941,11.0977,11.087,11.0905,20818.026
2008-05-30 14:00:00,31.03,31.04,31.01,31.03,45554.7391623806,11.0905,11.0941,11.0834,11.0905,45554.7392
2008-05-30 14:05:00,31.02,31.03,31.01,31.01,23022.28753367621,11.087,11.0905,11.0834,11.0834,23022.2875
2008-05-30 14:10:00,31.01,31.03,30.99,31.02,26083.76193975018,11.0834,11.0905,11.0762,11.087,26083.7619
2008-05-30 14:15:00,31.03,31.1,31.02,31.1,25838.843987264263,11.0905,11.1156,11.087,11.1156,25838.844
2008-05-30 14:20:00,31.1,31.13,31.08,31.11,55596.3752143032,11.1156,11.1263,11.1084,11.1191,55596.3752
2008-05-30 14:25:00,31.12,31.14,31.1,31.1,53759.490570658825,11.1227,11.1299,11.1156,11.1156,53759.4906
2008-05-30 14:30:00,31.1,31.11,31.07,31.09,34043.59539554249,11.1156,11.1191,11.1048,11.112,34043.5954
2008-05-30 14:35:00,31.09,31.14,31.08,31.14,28777.85941709527,11.112,11.1299,11.1084,11.1299,28777.8594
2008-05-30 14:40:00,31.13,31.19,31.13,31.18,34410.972324271366,11.1263,11.1477,11.1263,11.1442,34410.9723
2008-05-30 14:45:00,31.18,31.18,31.15,31.15,38207.20058780308,11.1442,11.1442,11.1334,11.1334,38207.2006
2008-05-30 14:50:00,31.15,31.19,31.15,31.19,34288.513348028406,11.1334,11.1477,11.1334,11.1477,34288.5133
2008-05-30 14:55:00,31.19,31.23,31.18,31.18,50330.63923585598,11.1477,11.162,11.1442,11.1442,50330.6392
2008-05-30 15:00:00,31.19,31.21,31.18,31.19,53637.031594415865,11.1477,11.1549,11.1442,11.1477,53637.0316
2008-05-30 15:05:00,31.19,31.23,31.19,31.21,45432.28018613764,11.1477,11.162,11.1477,11.1549,45432.2802
2008-05-30 15:10:00,31.21,31.23,31.2,31.21,40044.08523144746,11.1549,11.162,11.1513,11.1549,40044.0852
2008-05-30 15:15:00,31.21,31.22,31.15,31.17,60494.73426402155,11.1549,11.1584,11.1334,11.1406,60494.7343
2008-05-30 15:20:00,31.16,31.19,31.15,31.16,60372.27528777859,11.137,11.1477,11.1334,11.137,60372.2753
2008-05-30 15:25:00,31.16,31.19,31.15,31.17,42983.10066127847,11.137,11.1477,11.1334,11.1406,42983.1007
2008-05-30 15:30:00,31.17,31.19,31.15,31.16,95395.54249326474,11.1406,11.1477,11.1334,11.137,95395.5425
2008-05-30 15:35:00,31.17,31.17,31.14,31.15,174136.66421748712,11.1406,11.1406,11.1299,11.1334,174136.6642
2008-05-30 15:40:00,31.14,31.16,31.14,31.15,120254.71467058537,11.1299,11.137,11.1299,11.1334,120254.7147
2008-05-30 15:45:00,31.15,31.18,31.14,31.14,77271.61400930688,11.1334,11.1442,11.1299,11.1299,77271.614
2008-05-30 15:50:00,31.14,31.16,31.12,31.12,72863.09086456036,11.1299,11.137,11.1227,11.1227,72863.0909
2008-05-30 15:55:00,31.12,31.13,31.03,31.04,226916.4829782023,11.1227,11.1263,11.0905,11.0941,226916.483
2008-06-02 09:30:00,31.03,31.03,30.67,30.86,65270.63433749694,11.0905,11.0905,10.9619,11.0298,65270.6343
2008-06-02 09:35:00,30.88,31.09,30.87,31.08,58168.01371540534,11.0369,11.112,11.0334,11.1084,58168.0137
2008-06-02 09:40:00,31.07,31.23,31.06,31.08,62331.61890766593,11.1048,11.162,11.1013,11.1084,62331.6189
2008-06-02 09:45:00,31.08,31.1,30.99,31.0,95885.3783982366,11.1084,11.1156,11.0762,11.0798,95885.3784
2008-06-02 09:50:00,31.01,31.07,30.95,30.96,69556.69850600048,11.0834,11.1048,11.0619,11.0655,69556.6985
2008-06-02 09:55:00,30.96,31.0,30.91,31.0,39186.87239774675,11.0655,11.0798,11.0477,11.0798,39186.8724
2008-06-02 10:00:00,31.0,31.06,30.87,30.88,88048.00391868723,11.0798,11.1013,11.0334,11.0369,88048.0039
2008-06-02 10:05:00,30.88,30.92,30.84,30.88,67597.35488611314,11.0369,11.0512,11.0226,11.0369,67597.3549
2008-06-02 10:10:00,30.88,30.88,30.79,30.86,103110.45799657116,11.0369,11.0369,11.0048,11.0298,103110.458
2008-06-02 10:15:00,30.86,30.87,30.79,30.79,84251.77565515552,11.0298,11.0334,11.0048,11.0048,84251.7757
2008-06-02 10:20:00,30.79,30.84,30.74,30.78,105314.7195689444,11.0048,11.0226,10.9869,11.0012,105314.7196
2008-06-02 10:25:00,30.78,30.79,30.72,30.73,87313.25006122948,11.0012,11.0048,10.9797,10.9833,87313.2501
2008-06-02 10:30:00,30.74,30.79,30.7,30.74,123316.18907665931,10.9869,11.0048,10.9726,10.9869,123316.1891
2008-06-02 10:35:00,30.75,30.8,30.74,30.79,66862.6010286554,10.9905,11.0083,10.9869,11.0048,66862.601
2008-06-02 10:40:00,30.79,30.79,30.74,30.74,52412.44183198628,11.0048,11.0048,10.9869,10.9869,52412.4418
2008-06-02 10:45:00,30.75,30.86,30.74,30.85,304555.47391623806,10.9905,11.0298,10.9869,11.0262,304555.4739
2008-06-02 10:50:00,30.85,30.88,30.83,30.87,108253.7349987754,11.0262,11.0369,11.0191,11.0334,108253.735
2008-06-02 10:55:00,30.88,30.91,30.85,30.87,86700.95518001469,11.0369,11.0477,11.0262,11.0334,86700.9552
2008-06-02 11:00:00,30.88,30.99,30.88,30.96,144868.96889542002,11.0369,11.0762,11.0369,11.0655,144868.9689
2008-06-02 11:05:00,30.96,31.0,30.95,30.96,73230.46779328924,11.0655,11.0798,11.0619,11.0655,73230.4678
2008-06-02 11:10:00,30.97,30.97,30.88,30.88,182463.87460200832,11.0691,11.0691,11.0369,11.0369,182463.8746
2008-06-02 11:15:00,30.88,30.92,30.87,30.9,59392.60347783492,11.0369,11.0512,11.0334,11.0441,59392.6035
2008-06-02 11:20:00,30.91,30.92,30.88,30.92,63188.83174136664,11.0477,11.0512,11.0369,11.0512,63188.8317
2008-06-02 11:25:00,30.92,30.97,30.91,30.93,83149.64486896888,11.0512,11.0691,11.0477,11.0548,83149.6449
2008-06-02 11:30:00,30.94,30.98,30.9,30.94,65393.09331373989,11.0584,11.0727,11.0441,11.0584,65393.0933
2008-06-02 11:35:00,30.95,30.96,30.92,30.95,61841.783002694094,11.0619,11.0655,11.0512,11.0619,61841.783
2008-06-02 11:40:00,30.96,30.98,30.94,30.95,99681.6066617683,11.0655,11.0727,11.0584,11.0619,99681.6067
2008-06-02 11:45:00,30.95,30.99,30.93,30.97,82169.97305902521,11.0619,11.0762,11.0548,11.0691,82169.9731
2008-06-02 11:50:00,30.97,31.04,30.96,31.04,94538.32965956404,11.0691,11.0941,11.0655,11.0941,94538.3297
2008-06-02 11:55:00,31.03,31.1,31.03,31.09,47759.000734753856,11.0905,11.1156,11.0905,11.112,47759.0007
2008-06-02 12:00:00,31.09,31.09,31.04,31.06,71026.20622091599,11.112,11.112,11.0941,11.1013,71026.2062
2008-06-02 12:05:00,31.06,31.08,31.01,31.01,55718.83419054616,11.1013,11.1084,11.0834,11.0834,55718.8342
2008-06-02 12:10:00,31.01,31.01,30.92,30.98,43717.85451873622,11.0834,11.0834,11.0512,11.0727,43717.8545
2008-06-02 12:15:00,30.98,30.99,30.93,30.96,38941.95444526083,11.0727,11.0762,11.0548,11.0655,38941.9544
2008-06-02 12:20:00,30.95,30.97,30.94,30.97,16042.125887827577,11.0619,11.0691,11.0584,11.0691,16042.1259
2008-06-02 12:25:00,30.98,30.99,30.95,30.97,24736.71320107764,11.0727,11.0762,11.0619,11.0691,24736.7132
2008-06-02 12:30:00,30.97,30.97,30.89,30.89,46044.57506735243,11.0691,11.0691,11.0405,11.0405,46044.5751
2008-06-02 12:35:00,30.89,30.89,30.8,30.82,98579.47587558167,11.0405,11.0405,11.0083,11.0155,98579.4759
2008-06-02 12:40:00,30.82,30.88,30.77,30.88,82292.43203526818,11.0155,11.0369,10.9976,11.0369,82292.432
2008-06-02 12:45:00,30.88,30.91,30.87,30.88,84374.23463139847,11.0369,11.0477,11.0334,11.0369,84374.2346
2008-06-02 12:50:00,30.87,30.9,30.84,30.9,50942.93411707078,11.0334,11.0441,11.0226,11.0441,50942.9341
2008-06-02 12:55:00,30.89,30.92,30.82,30.82,36982.6108253735,11.0405,11.0512,11.0155,11.0155,36982.6108
2008-06-02 13:00:00,30.83,30.88,30.82,30.83,46044.57506735243,11.0191,11.0369,11.0155,11.0191,46044.5751
2008-06-02 13:05:00,30.83,30.85,30.82,30.84,25716.385011021302,11.0191,11.0262,11.0155,11.0226,25716.385
2008-06-02 13:10:00,30.84,30.84,30.81,30.82,38697.03649277492,11.0226,11.0226,11.0119,11.0155,38697.0365
2008-06-02 13:15:00,30.82,30.83,30.8,30.8,79720.79353416605,11.0155,11.0191,11.0083,11.0083,79720.7935
2008-06-02 13:20:00,30.81,30.82,30.79,30.8,51065.39309331374,11.0119,11.0155,11.0048,11.0083,51065.3931
2008-06-02 13:25:00,30.8,30.83,30.79,30.83,37717.36468283125,11.0083,11.0191,11.0048,11.0191,37717.3647
2008-06-02 13:30:00,30.83,30.88,30.8,30.87,44452.60837619397,11.0191,11.0369,11.0083,11.0334,44452.6084
2008-06-02 13:35:00,30.87,30.9,30.87,30.9,26818.51579720793,11.0334,11.0441,11.0334,11.0441,26818.5158
2008-06-02 13:40:00,30.89,30.95,30.89,30.9,82659.80896399706,11.0405,11.0619,11.0405,11.0441,82659.809
2008-06-02 13:45:00,30.9,30.91,30.85,30.86,68577.02669605681,11.0441,11.0477,11.0262,11.0298,68577.0267
2008-06-02 13:50:00,30.87,30.9,30.87,30.87,27308.351702179767,11.0334,11.0441,11.0334,11.0334,27308.3517
2008-06-02 13:55:00,30.87,30.88,30.84,30.85,41268.67499387705,11.0334,11.0369,11.0226,11.0262,41268.675
2008-06-02 14:00:00,30.85,30.85,30.8,30.82,60494.73426402155,11.0262,11.0262,11.0083,11.0155,60494.7343
2008-06-02 14:05:00,30.8,30.82,30.79,30.79,50330.63923585598,11.0083,11.0155,11.0048,11.0048,50330.6392
2008-06-02 14:10:00,30.79,30.86,30.79,30.84,48983.59049718344,11.0048,11.0298,11.0048,11.0226,48983.5905
2008-06-02 14:15:00,30.83,30.9,30.8,30.88,54739.162380602495,11.0191,11.0441,11.0083,11.0369,54739.1624
2008-06-02 14:20:00,30.88,30.98,30.88,30.97,116458.48640705364,11.0369,11.0727,11.0369,11.0691,116458.4864
2008-06-02 14:25:00,30.97,30.98,30.94,30.98,84864.07053637032,11.0691,11.0727,11.0584,11.0727,84864.0705
2008-06-02 14:30:00,30.98,30.98,30.97,30.97,45922.11609110948,11.0727,11.0727,11.0691,11.0691,45922.1161
2008-06-02 14:35:00,30.97,30.97,30.94,30.95,58045.55473916238,11.0691,11.0691,11.0584,11.0619,58045.5547
2008-06-02 14:40:00,30.94,30.97,30.91,30.91,46779.32892481019,11.0584,11.0691,11.0477,11.0477,46779.3289
2008-06-02 14:45:00,30.92,30.93,30.91,30.92,25349.008082292432,11.0512,11.0548,11.0477,11.0512,25349.0081
2008-06-02 14:50:00,30.92,30.93,30.9,30.9,55718.83419054616,11.0512,11.0548,11.0441,11.0441,55718.8342
2008-06-02 14:55:00,30.9,30.93,30.88,30.88,178300.26940974774,11.0441,11.0548,11.0369,11.0369,178300.2694
2008-06-02 15:00:00,30.88,30.91,30.83,30.83,88048.00391868723,11.0369,11.0477,11.0191,11.0191,88048.0039
2008-06-02 15:05:00,30.83,30.85,30.83,30.83,73842.76267450403,11.0191,11.0262,11.0191,11.0191,73842.7627
2008-06-02 15:10:00,30.84,30.88,30.83,30.86,61351.94709772226,11.0226,11.0369,11.0191,11.0298,61351.9471
2008-06-02 15:15:00,30.86,30.88,30.84,30.85,54984.08033308841,11.0298,11.0369,11.0226,11.0262,54984.0803
2008-06-02 15:20:00,30.85,30.88,30.8,30.8,70658.82929218712,11.0262,11.0369,11.0083,11.0083,70658.8293
2008-06-02 15:25:00,30.81,30.88,30.8,30.87,229365.66250306147,11.0119,11.0369,11.0083,11.0334,229365.6625
2008-06-02 15:30:00,30.88,30.92,30.86,30.89,124540.77883908887,11.0369,11.0512,11.0298,11.0405,124540.7788
2008-06-02 15:35:00,30.89,30.91,30.87,30.87,79965.71148665197,11.0405,11.0477,11.0334,11.0334,79965.7115
2008-06-02 15:40:00,30.88,30.88,30.86,30.87,132623.07127112415,11.0369,11.0369,11.0298,11.0334,132623.0713
2008-06-02 15:45:00,30.87,30.92,30.86,30.88,212711.2417340191,11.0334,11.0512,11.0298,11.0369,212711.2417
2008-06-02 15:50:00,30.88,30.96,30.87,30.95,196301.73891746264,11.0369,11.0655,11.0334,11.0619,196301.7389
2008-06-02 15:55:00,30.95,31.01,30.94,30.96,202424.68772961057,11.0619,11.0834,11.0584,11.0655,202424.6877
2008-06-03 09:30:00,31.01,31.1,30.84,30.85,69189.3215772716,11.0834,11.1156,11.0226,11.0262,69189.3216
2008-06-03 09:35:00,30.85,30.95,30.84,30.92,35758.02106294391,11.0262,11.0619,11.0226,11.0512,35758.0211
2008-06-03 09:40:00,30.92,31.06,30.9,31.05,89395.05265735977,11.0512,11.1013,11.0441,11.0977,89395.0527
2008-06-03 09:45:00,31.05,31.19,30.96,31.12,108253.7349987754,11.0977,11.1477,11.0655,11.1227,108253.735
2008-06-03 09:50:00,31.14,31.19,31.13,31.17,43228.01861376438,11.1299,11.1477,11.1263,11.1406,43228.0186
2008-06-03 09:55:00,31.17,31.23,31.15,31.2,51187.85206955669,11.1406,11.162,11.1334,11.1513,51187.8521
2008-06-03 10:00:00,31.21,31.21,31.04,31.04,83272.10384521185,11.1549,11.1549,11.0941,11.0941,83272.1038
2008-06-03 10:05:00,31.04,31.06,30.99,31.05,76659.31912809209,11.0941,11.1013,11.0762,11.0977,76659.3191
2008-06-03 10:10:00,31.05,31.19,31.03,31.06,94538.32965956404,11.0977,11.1477,11.0905,11.1013,94538.3297
2008-06-03 10:15:00,31.06,31.13,31.06,31.13,58045.55473916238,11.1013,11.1263,11.1013,11.1263,58045.5547
2008-06-03 10:20:00,31.12,31.33,31.12,31.33,70536.37031594415,11.1227,11.1978,11.1227,11.1978,70536.3703
2008-06-03 10:25:00,31.32,31.46,31.32,31.43,153563.55620867008,11.1942,11.2442,11.1942,11.2335,153563.5562
2008-06-03 10:30:00,31.44,31.5,31.43,31.49,99804.06563801126,11.2371,11.2585,11.2335,11.255,99804.0656
2008-06-03 10:35:00,31.5,31.55,31.48,31.55,63923.58559882439,11.2585,11.2764,11.2514,11.2764,63923.5856
2008-06-03 10:40:00,31.55,31.63,31.55,31.57,134092.57898603968,11.2764,11.305,11.2764,11.2835,134092.579
2008-06-03 10:45:00,31.58,31.59,31.47,31.48,54616.703404359534,11.2871,11.2907,11.2478,11.2514,54616.7034
2008-06-03 10:50:00,31.48,31.5,31.44,31.47,42125.88782757776,11.2514,11.2585,11.2371,11.2478,42125.8878
2008-06-03 10:55:00,31.47,31.49,31.43,31.44,29757.53122703894,11.2478,11.255,11.2335,11.2371,29757.5312
2008-06-03 11:00:00,31.46,31.46,31.41,31.45,69679.15748224345,11.2442,11.2442,11.2264,11.2407,69679.1575
2008-06-03 11:05:00,31.45,31.48,31.43,31.46,66495.22409992652,11.2407,11.2514,11.2335,11.2442,66495.2241
2008-06-03 11:10:00,31.45,31.45,31.41,31.43,74210.1396032329,11.2407,11.2407,11.2264,11.2335,74210.1396
2008-06-03 11:15:00,31.42,31.43,31.34,31.37,82782.26794024001,11.2299,11.2335,11.2013,11.2121,82782.2679
2008-06-03 11:20:00,31.37,31.38,31.34,31.34,64413.42150379622,11.2121,11.2156,11.2013,11.2013,64413.4215
2008-06-03 11:25:00,31.34,31.41,31.34,31.41,38941.95444526083,11.2013,11.2264,11.2013,11.2264,38941.9544
2008-06-03 11:30:00,31.41,31.48,31.41,31.48,41268.67499387705,11.2264,11.2514,11.2264,11.2514,41268.675
2008-06-03 11:35:00,31.46,31.5,31.44,31.49,77026.69605682096,11.2442,11.2585,11.2371,11.255,77026.6961
2008-06-03 11:40:00,31.49,31.51,31.46,31.5,60004.89835904972,11.255,11.2621,11.2442,11.2585,60004.8984
2008-06-03 11:45:00,31.5,31.55,31.49,31.52,129071.76096007836,11.2585,11.2764,11.255,11.2657,129071.761
2008-06-03 11:50:00,31.52,31.55,31.5,31.53,68944.40362478569,11.2657,11.2764,11.2585,11.2692,68944.4036
2008-06-03 11:55:00,31.54,31.55,31.51,31.53,31594.41587068332,11.2728,11.2764,11.2621,11.2692,31594.4159
2008-06-03 12:00:00,31.53,31.55,31.51,31.51,45064.90325740876,11.2692,11.2764,11.2621,11.2621,45064.9033
2008-06-03 12:05:00,31.51,31.58,31.51,31.57,83639.48077394073,11.2621,11.2871,11.2621,11.2835,83639.4808
2008-06-03 12:10:00,31.56,31.57,31.55,31.56,44452.60837619397,11.28,11.2835,11.2764,11.28,44452.6084
2008-06-03 12:15:00,31.57,31.59,31.56,31.56,36737.69287288758,11.2835,11.2907,11.28,11.28,36737.6929
2008-06-03 12:20:00,31.56,31.6,31.56,31.6,54984.08033308841,11.28,11.2943,11.28,11.2943,54984.0803
2008-06-03 12:25:00,31.59,31.6,31.56,31.57,34043.59539554249,11.2907,11.2943,11.28,11.2835,34043.5954
2008-06-03 12:30:00,31.56,31.59,31.56,31.57,45922.11609110948,11.28,11.2907,11.28,11.2835,45922.1161
2008-06-03 12:35:00,31.56,31.59,31.56,31.58,14572.618172912073,11.28,11.2907,11.28,11.2871,14572.6182
2008-06-03 12:40:00,31.58,31.59,31.56,31.56,24859.1721773206,11.2871,11.2907,11.28,11.28,24859.1722
2008-06-03 12:45:00,31.56,31.61,31.56,31.6,53514.57261817291,11.28,11.2978,11.28,11.2943,53514.5726
2008-06-03 12:50:00,31.6,31.62,31.6,31.61,19838.354151359294,11.2943,11.3014,11.2943,11.2978,19838.3542
2008-06-03 12:55:00,31.62,31.62,31.59,31.59,67107.51898114131,11.3014,11.3014,11.2907,11.2907,67107.519
2008-06-03 13:00:00,31.6,31.62,31.59,31.59,43105.55963752143,11.2943,11.3014,11.2907,11.2907,43105.5596
2008-06-03 13:05:00,31.6,31.64,31.56,31.62,107641.4401175606,11.2943,11.3086,11.28,11.3014,107641.4401
2008-06-03 13:10:00,31.62,31.62,31.56,31.58,27675.728630908645,11.3014,11.3014,11.28,11.2871,27675.7286
2008-06-03 13:15:00,31.59,31.59,31.5,31.5,55596.3752143032,11.2907,11.2907,11.2585,11.2585,55596.3752
2008-06-03 13:20:00,31.49,31.5,31.45,31.46,54494.24442811657,11.255,11.2585,11.2407,11.2442,54494.2444
2008-06-03 13:25:00,31.46,31.47,31.42,31.42,98457.01689933872,11.2442,11.2478,11.2299,11.2299,98457.0169
2008-06-03 13:30:00,31.41,31.41,31.25,31.31,126255.20450649032,11.2264,11.2264,11.1692,11.1906,126255.2045
2008-06-03 13:35:00,31.31,31.36,31.28,31.31,103967.67083027185,11.1906,11.2085,11.1799,11.1906,103967.6708
2008-06-03 13:40:00,31.32,31.39,31.31,31.37,110825.37349987752,11.1942,11.2192,11.1906,11.2121,110825.3735
2008-06-03 13:45:00,31.37,31.39,31.27,31.27,155033.06392358558,11.2121,11.2192,11.1763,11.1763,155033.0639
2008-06-03 13:50:00,31.27,31.32,31.2,31.2,86945.87313250061,11.1763,11.1942,11.1513,11.1513,86945.8731
2008-06-03 13:55:00,31.21,31.26,31.18,31.2,148910.11511143766,11.1549,11.1727,11.1442,11.1513,148910.1151
2008-06-03 14:00:00,31.19,31.28,31.19,31.24,58657.84962037717,11.1477,11.1799,11.1477,11.1656,58657.8496
2008-06-03 14:05:00,31.23,31.25,31.19,31.24,74699.97550820475,11.162,11.1692,11.1477,11.1656,74699.9755
2008-06-03 14:10:00,31.24,31.29,31.23,31.27,84251.77565515552,11.1656,11.1835,11.162,11.1763,84251.7757
2008-06-03 14:15:00,31.26,31.32,31.26,31.32,85721.28337007102,11.1727,11.1942,11.1727,11.1942,85721.2834
2008-06-03 14:20:00,31.32,31.32,31.22,31.23,223977.4675483713,11.1942,11.1942,11.1584,11.162,223977.4675
2008-06-03 14:25:00,31.23,31.23,31.16,31.18,116825.8633357825,11.162,11.162,11.137,11.1442,116825.8633
2008-06-03 14:30:00,31.18,31.2,31.16,31.16,117070.78128826842,11.1442,11.1513,11.137,11.137,117070.7813
2008-06-03 14:35:00,31.16,31.18,31.14,31.14,125520.45064903256,11.137,11.1442,11.1299,11.1299,125520.4506
2008-06-03 14:40:00,31.13,31.14,31.09,31.11,134337.49693852558,11.1263,11.1299,11.112,11.1191,134337.4969
2008-06-03 14:45:00,31.11,31.11,31.08,31.1,35023.26720548616,11.1191,11.1191,11.1084,11.1156,35023.2672
2008-06-03 14:50:00,31.1,31.12,31.08,31.1,85966.20132255694,11.1156,11.1227,11.1084,11.1156,85966.2013
2008-06-03 14:55:00,31.1,31.1,31.08,31.08,53514.57261817291,11.1156,11.1156,11.1084,11.1084,53514.5726
2008-06-03 15:00:00,31.08,31.21,31.06,31.2,134704.87386725447,11.1084,11.1549,11.1013,11.1513,134704.8739
2008-06-03 15:05:00,31.19,31.29,31.19,31.28,144256.67401420523,11.1477,11.1835,11.1477,11.1799,144256.674
2008-06-03 15:10:00,31.28,31.37,31.28,31.31,163850.11021307862,11.1799,11.2121,11.1799,11.1906,163850.1102
2008-06-03 15:15:00,31.32,31.32,31.28,31.28,90497.1834435464,11.1942,11.1942,11.1799,11.1799,90497.1834
2008-06-03 15:20:00,31.28,31.3,31.24,31.26,137398.97134459956,11.1799,11.187,11.1656,11.1727,137398.9713
2008-06-03 15:25:00,31.25,31.33,31.23,31.32,112172.42223855008,11.1692,11.1978,11.162,11.1942,112172.4222
2008-06-03 15:30:00,31.32,31.38,31.29,31.36,110335.5375949057,11.1942,11.2156,11.1835,11.2085,110335.5376
2008-06-03 15:35:00,31.36,31.38,31.33,31.37,101273.57335292676,11.2085,11.2156,11.1978,11.2121,101273.5734
2008-06-03 15:40:00,31.37,31.37,31.29,31.29,149032.5740876806,11.2121,11.2121,11.1835,11.1835,149032.5741
2008-06-03 15:45:00,31.29,31.3,31.24,31.26,148910.11511143766,11.1835,11.187,11.1656,11.1727,148910.1151
2008-06-03 15:50:00,31.26,31.27,31.23,31.25,246999.7550820475,11.1727,11.1763,11.162,11.1692,246999.7551
2008-06-03 15:55:00,31.25,31.28,31.23,31.26,451261.32745530247,11.1692,11.1799,11.162,11.1727,451261.3275
2008-06-04 09:30:00,31.1,31.27,31.03,31.27,69189.3215772716,11.1156,11.1763,11.0905,11.1763,69189.3216
2008-06-04 09:35:00,31.23,31.31,31.19,31.27,104335.04775900072,11.162,11.1906,11.1477,11.1763,104335.0478
2008-06-04 09:40:00,31.26,31.26,31.19,31.23,125397.9916727896,11.1727,11.1727,11.1477,11.162,125397.9917
2008-06-04 09:45:00,31.23,31.26,31.16,31.26,166054.37178545186,11.162,11.1727,11.137,11.1727,166054.3718
2008-06-04 09:50:00,31.25,31.44,31.19,31.39,87558.1680137154,11.1692,11.2371,11.1477,11.2192,87558.168
2008-06-04 09:55:00,31.38,31.4,31.28,31.3,85231.44746509919,11.2156,11.2228,11.1799,11.187,85231.4475
2008-06-04 10:00:00,31.3,31.32,31.23,31.3,81067.84227283859,11.187,11.1942,11.162,11.187,81067.8423
2008-06-04 10:05:00,31.29,31.31,31.18,31.18,102130.78618662748,11.1835,11.1906,11.1442,11.1442,102130.7862
2008-06-04 10:10:00,31.18,31.25,31.17,31.19,63433.74969385256,11.1442,11.1692,11.1406,11.1477,63433.7497
2008-06-04 10:15:00,31.19,31.28,31.18,31.22,151849.13054126868,11.1477,11.1799,11.1442,11.1584,151849.1305
2008-06-04 10:20:00,31.22,31.28,31.19,31.27,82414.89101151114,11.1584,11.1799,11.1477,11.1763,82414.891
2008-06-04 10:25:00,31.27,31.32,31.22,31.25,84496.69360764143,11.1763,11.1942,11.1584,11.1692,84496.6936
2008-06-04 10:30:00,31.24,31.35,31.19,31.32,107274.06318883171,11.1656,11.2049,11.1477,11.1942,107274.0632
2008-06-04 10:35:00,31.34,31.43,31.23,31.26,199853.04922850843,11.2013,11.2335,11.162,11.1727,199853.0492
2008-06-04 10:40:00,31.25,31.35,31.23,31.28,98579.47587558167,11.1692,11.2049,11.162,11.1799,98579.4759
2008-06-04 10:45:00,31.28,31.31,31.22,31.22,82537.3499877541,11.1799,11.1906,11.1584,11.1584,82537.35
2008-06-04 10:50:00,31.22,31.23,31.15,31.19,59025.226549106046,11.1584,11.162,11.1334,11.1477,59025.2265
2008-06-04 10:55:00,31.19,31.23,31.19,31.19,36002.93901542983,11.1477,11.162,11.1477,11.1477,36002.939
2008-06-04 11:00:00,31.19,31.26,31.16,31.17,55841.29316678912,11.1477,11.1727,11.137,11.1406,55841.2932
2008-06-04 11:05:00,31.16,31.17,31.09,31.1,55473.91623806024,11.137,11.1406,11.112,11.1156,55473.9162
2008-06-04 11:10:00,31.1,31.2,31.1,31.19,71883.4190546167,11.1156,11.1513,11.1156,11.1477,71883.4191
2008-06-04 11:15:00,31.18,31.24,31.18,31.23,37105.06980161645,11.1442,11.1656,11.1442,11.162,37105.0698
2008-06-04 11:20:00,31.22,31.29,31.21,31.27,53881.949546901786,11.1584,11.1835,11.1549,11.1763,53881.9495
2008-06-04 11:25:00,31.28,31.32,31.27,31.32,32941.46460935586,11.1799,11.1942,11.1763,11.1942,32941.4646
2008-06-04 11:30:00,31.32,31.33,31.29,31.3,40044.08523144746,11.1942,11.1978,11.1835,11.187,40044.0852
2008-06-04 11:35:00,31.31,31.31,31.2,31.22,55106.53930933137,11.1906,11.1906,11.1513,11.1584,55106.5393
2008-06-04 11:40:00,31.2,31.22,31.19,31.2,23267.205486162133,11.1513,11.1584,11.1477,11.1513,23267.2055
2008-06-04 11:45:00,31.21,31.23,31.21,31.23,23389.664462405093,11.1549,11.162,11.1549,11.162,23389.6645
2008-06-04 11:50:00,31.23,31.27,31.22,31.26,25471.46705853539,11.162,11.1763,11.1584,11.1727,25471.4671
2008-06-04 11:55:00,31.26,31.32,31.24,31.32,28777.85941709527,11.1727,11.1942,11.1656,11.1942,28777.8594
2008-06-04 12:00:00,31.31,31.34,31.3,31.33,41023.75704139113,11.1906,11.2013,11.187,11.1978,41023.757
2008-06-04 12:05:00,31.34,31.36,31.32,31.34,42738.18270879255,11.2013,11.2085,11.1942,11.2013,42738.1827
2008-06-04 12:10:00,31.35,31.4,31.34,31.4,54861.621356845455,11.2049,11.2228,11.2013,11.2228,54861.6214
2008-06-04 12:15:00,31.4,31.41,31.37,31.37,61596.86505020817,11.2228,11.2264,11.2121,11.2121,61596.8651
2008-06-04 12:20:00,31.37,31.4,31.34,31.35,42615.7237325496,11.2121,11.2228,11.2013,11.2049,42615.7237
2008-06-04 12:25:00,31.34,31.37,31.33,31.37,27063.43374969385,11.2013,11.2121,11.1978,11.2121,27063.4337
2008-06-04 12:30:00,31.38,31.46,31.38,31.46,33186.38256184178,11.2156,11.2442,11.2156,11.2442,33186.3826
2008-06-04 12:35:00,31.46,31.46,31.36,31.4,87803.08596620131,11.2442,11.2442,11.2085,11.2228,87803.086
2008-06-04 12:40:00,31.39,31.41,31.32,31.32,68454.56771981386,11.2192,11.2264,11.1942,11.1942,68454.5677
2008-06-04 12:45:00,31.32,31.39,31.32,31.36,48126.37766348273,11.1942,11.2192,11.1942,11.2085,48126.3777
2008-06-04 12:50:00,31.35,31.38,31.32,31.36,52779.81876071516,11.2049,11.2156,11.1942,11.2085,52779.8188
2008-06-04 12:55:00,31.36,31.38,31.32,31.36,72005.87803085966,11.2085,11.2156,11.1942,11.2085,72005.878
2008-06-04 13:00:00,31.35,31.39,31.34,31.38,34533.43130051433,11.2049,11.2192,11.2013,11.2156,34533.4313
2008-06-04 13:05:00,31.39,31.39,31.3,31.33,39554.24932647563,11.2192,11.2192,11.187,11.1978,39554.2493
2008-06-04 13:10:00,31.33,31.37,31.33,31.37,15674.7489590987,11.1978,11.2121,11.1978,11.2121,15674.749
2008-06-04 13:15:00,31.37,31.41,31.36,31.37,36002.93901542983,11.2121,11.2264,11.2085,11.2121,36002.939
2008-06-04 13:20:00,31.37,31.37,31.32,31.32,27553.269654665684,11.2121,11.2121,11.1942,11.1942,27553.2697
2008-06-04 13:25:00,31.32,31.33,31.29,31.29,20695.56698506,11.1942,11.1978,11.1835,11.1835,20695.567
2008-06-04 13:30:00,31.29,31.32,31.28,31.32,24859.1721773206,11.1835,11.1942,11.1799,11.1942,24859.1722
2008-06-04 13:35:00,31.32,31.33,31.3,31.32,45799.65711486652,11.1942,11.1978,11.187,11.1942,45799.6571
2008-06-04 13:40:00,31.32,31.33,31.28,31.31,48616.213568454565,11.1942,11.1978,11.1799,11.1906,48616.2136
2008-06-04 13:45:00,31.3,31.32,31.28,31.3,21675.238795003672,11.187,11.1942,11.1799,11.187,21675.2388
2008-06-04 13:50:00,31.3,31.37,31.29,31.36,45677.19813862356,11.187,11.2121,11.1835,11.2085,45677.1981
2008-06-04 13:55:00,31.36,31.39,31.34,31.36,71393.58314964487,11.2085,11.2192,11.2013,11.2085,71393.5831
2008-06-04 14:00:00,31.36,31.36,31.32,31.32,24981.63115356356,11.2085,11.2085,11.1942,11.1942,24981.6312
2008-06-04 14:05:00,31.32,31.34,31.32,31.32,29757.53122703894,11.1942,11.2013,11.1942,11.1942,29757.5312
2008-06-04 14:10:00,31.32,31.37,31.27,31.29,105314.7195689444,11.1942,11.2121,11.1763,11.1835,105314.7196
2008-06-04 14:15:00,31.28,31.28,31.21,31.22,67474.89590987019,11.1799,11.1799,11.1549,11.1584,67474.8959
2008-06-04 14:20:00,31.23,31.27,31.2,31.23,56208.670095518,11.162,11.1763,11.1513,11.162,56208.6701
2008-06-04 14:25:00,31.23,31.24,31.23,31.23,91599.31422973303,11.162,11.1656,11.162,11.162,91599.3142
2008-06-04 14:30:00,31.23,31.28,31.23,31.28,68944.40362478569,11.162,11.1799,11.162,11.1799,68944.4036
2008-06-04 14:35:00,31.28,31.3,31.27,31.27,47391.62380602498,11.1799,11.187,11.1763,11.1763,47391.6238
2008-06-04 14:40:00,31.27,31.29,31.23,31.27,36370.31594415871,11.1763,11.1835,11.162,11.1763,36370.3159
2008-06-04 14:45:00,31.26,31.26,31.23,31.23,174626.50012245897,11.1727,11.1727,11.162,11.162,174626.5001
2008-06-04 14:50:00,31.23,31.25,31.23,31.23,174993.87705118785,11.162,11.1692,11.162,11.162,174993.8771
2008-06-04 14:55:00,31.23,31.23,31.07,31.1,137276.51236835658,11.162,11.162,11.1048,11.1156,137276.5124
2008-06-04 15:00:00,31.1,31.18,31.1,31.14,123683.5660053882,11.1156,11.1442,11.1156,11.1299,123683.566
2008-06-04 15:05:00,31.13,31.17,31.11,31.12,104335.04775900072,11.1263,11.1406,11.1191,11.1227,104335.0478
2008-06-04 15:10:00,31.12,31.14,31.1,31.1,162625.52045064903,11.1227,11.1299,11.1156,11.1156,162625.5205
2008-06-04 15:15:00,31.1,31.19,31.08,31.15,202547.14670585352,11.1156,11.1477,11.1084,11.1334,202547.1467
2008-06-04 15:20:00,31.15,31.17,31.11,31.11,103355.37594905704,11.1334,11.1406,11.1191,11.1191,103355.3759
2008-06-04 15:25:00,31.12,31.15,31.03,31.06,111682.58633357823,11.1227,11.1334,11.0905,11.1013,111682.5863
2008-06-04 15:30:00,31.06,31.13,31.05,31.12,149399.9510164095,11.1013,11.1263,11.0977,11.1227,149399.951
2008-06-04 15:35:00,31.12,31.17,31.1,31.15,125887.82757776145,11.1227,11.1406,11.1156,11.1334,125887.8276
2008-06-04 15:40:00,31.15,31.15,31.12,31.12,172177.32059759978,11.1334,11.1334,11.1227,11.1227,172177.3206
2008-06-04 15:45:00,31.12,31.23,31.11,31.21,248346.80382072003,11.1227,11.162,11.1191,11.1549,248346.8038
2008-06-04 15:50:00,31.22,31.24,31.21,31.22,122948.81214793044,11.1584,11.1656,11.1549,11.1584,122948.8121
2008-06-04 15:55:00,31.22,31.23,31.15,31.15,192383.051677688,11.1584,11.162,11.1334,11.1334,192383.0517
2008-06-05 09:30:00,31.23,31.43,31.17,31.39,49350.96742591231,11.162,11.2335,11.1406,11.2192,49350.9674
2008-06-05 09:35:00,31.39,31.41,31.34,31.36,45187.36223365172,11.2192,11.2264,11.2013,11.2085,45187.3622
2008-06-05 09:40:00,31.37,31.57,31.34,31.51,101273.57335292676,11.2121,11.2835,11.2013,11.2621,101273.5734
2008-06-05 09:45:00,31.51,31.51,31.41,31.42,43840.31349497918,11.2621,11.2621,11.2264,11.2299,43840.3135
2008-06-05 09:50:00,31.41,31.46,31.41,31.42,37594.90570658829,11.2264,11.2442,11.2264,11.2299,37594.9057
2008-06-05 09:55:00,31.43,31.49,31.41,31.43,53514.57261817291,11.2335,11.255,11.2264,11.2335,53514.5726
2008-06-05 10:00:00,31.43,31.51,31.43,31.44,81190.30124908155,11.2335,11.2621,11.2335,11.2371,81190.3012
2008-06-05 10:05:00,31.45,31.47,31.43,31.43,34043.59539554249,11.2407,11.2478,11.2335,11.2335,34043.5954
2008-06-05 10:10:00,31.43,31.47,31.42,31.47,53514.57261817291,11.2335,11.2478,11.2299,11.2478,53514.5726
2008-06-05 10:15:00,31.47,31.49,31.43,31.45,66862.6010286554,11.2478,11.255,11.2335,11.2407,66862.601
2008-06-05 10:20:00,31.45,31.46,31.4,31.4,31594.41587068332,11.2407,11.2442,11.2228,11.2228,31594.4159
2008-06-05 10:25:00,31.41,31.41,31.36,31.37,83394.5628214548,11.2264,11.2264,11.2085,11.2121,83394.5628
2008-06-05 10:30:00,31.37,31.37,31.32,31.35,88170.4628949302,11.2121,11.2121,11.1942,11.2049,88170.4629
2008-06-05 10:35:00,31.35,31.37,31.34,31.37,80088.17046289492,11.2049,11.2121,11.2013,11.2121,80088.1705
2008-06-05 10:40:00,31.37,31.37,31.32,31.33,104212.58878275775,11.2121,11.2121,11.1942,11.1978,104212.5888
2008-06-05 10:45:00,31.33,31.37,31.29,31.29,86945.87313250061,11.1978,11.2121,11.1835,11.1835,86945.8731
2008-06-05 10:50:00,31.29,31.29,31.23,31.23,212711.2417340191,11.1835,11.1835,11.162,11.162,212711.2417
2008-06-05 10:55:00,31.23,31.24,31.18,31.18,119275.04286064168,11.162,11.1656,11.1442,11.1442,119275.0429
2008-06-05 11:00:00,31.18,31.21,31.17,31.2,74332.59857947587,11.1442,11.1549,11.1406,11.1513,74332.5986
2008-06-05 11:05:00,31.2,31.21,31.18,31.19,58780.308596620125,11.1513,11.1549,11.1442,11.1477,58780.3086
2008-06-05 11:10:00,31.19,31.2,31.19,31.2,41758.51089884888,11.1477,11.1513,11.1477,11.1513,41758.5109
2008-06-05 11:15:00,31.19,31.3,31.18,31.27,84496.69360764143,11.1477,11.187,11.1442,11.1763,84496.6936
2008-06-05 11:20:00,31.27,31.33,31.24,31.27,55718.83419054616,11.1763,11.1978,11.1656,11.1763,55718.8342
2008-06-05 11:25:00,31.28,31.28,31.24,31.26,29267.695322067106,11.1799,11.1799,11.1656,11.1727,29267.6953
2008-06-05 11:30:00,31.26,31.27,31.23,31.23,40533.921136419296,11.1727,11.1763,11.162,11.162,40533.9211
2008-06-05 11:35:00,31.24,31.32,31.24,31.32,43228.01861376438,11.1656,11.1942,11.1656,11.1942,43228.0186
2008-06-05 11:40:00,31.32,31.33,31.3,31.33,29635.07225079598,11.1942,11.1978,11.187,11.1978,29635.0723
2008-06-05 11:45:00,31.33,31.4,31.33,31.4,32819.0056331129,11.1978,11.2228,11.1978,11.2228,32819.0056
2008-06-05 11:50:00,31.39,31.41,31.37,31.38,35390.64413421504,11.2192,11.2264,11.2121,11.2156,35390.6441
2008-06-05 11:55:00,31.38,31.4,31.37,31.39,27675.728630908645,11.2156,11.2228,11.2121,11.2192,27675.7286
2008-06-05 12:00:00,31.39,31.46,31.37,31.43,56086.21111927504,11.2192,11.2442,11.2121,11.2335,56086.2111
2008-06-05 12:05:00,31.44,31.45,31.39,31.4,28410.4824883664,11.2371,11.2407,11.2192,11.2228,28410.4825
2008-06-05 12:10:00,31.4,31.46,31.39,31.41,37717.36468283125,11.2228,11.2442,11.2192,11.2264,37717.3647
2008-06-05 12:15:00,31.41,31.52,31.4,31.52,71148.66519715895,11.2264,11.2657,11.2228,11.2657,71148.6652
2008-06-05 12:20:00,31.51,31.58,31.5,31.57,32696.546656869945,11.2621,11.2871,11.2585,11.2835,32696.5467
2008-06-05 12:25:00,31.57,31.63,31.54,31.59,50942.93411707078,11.2835,11.305,11.2728,11.2907,50942.9341
2008-06-05 12:30:00,31.59,31.61,31.58,31.6,19103.60029390154,11.2907,11.2978,11.2871,11.2943,19103.6003
2008-06-05 12:35:00,31.61,31.61,31.59,31.6,18001.469507714915,11.2978,11.2978,11.2907,11.2943,18001.4695
2008-06-05 12:40:00,31.59,31.66,31.59,31.66,28777.85941709527,11.2907,11.3157,11.2907,11.3157,28777.8594
2008-06-05 12:45:00,31.65,31.68,31.65,31.65,23757.041391133967,11.3121,11.3229,11.3121,11.3121,23757.0414
2008-06-05 12:50:00,31.65,31.68,31.65,31.68,56208.670095518,11.3121,11.3229,11.3121,11.3229,56208.6701
2008-06-05 12:55:00,31.67,31.7,31.65,31.69,44452.60837619397,11.3193,11.33,11.3121,11.3264,44452.6084
2008-06-05 13:00:00,31.69,31.71,31.65,31.68,36370.31594415871,11.3264,11.3336,11.3121,11.3229,36370.3159
2008-06-05 13:05:00,31.68,31.68,31.66,31.68,26083.76193975018,11.3229,11.3229,11.3157,11.3229,26083.7619
2008-06-05 13:10:00,31.68,31.69,31.65,31.65,20205.731080088168,11.3229,11.3264,11.3121,11.3121,20205.7311
2008-06-05 13:15:00,31.66,31.69,31.64,31.65,83884.39872642665,11.3157,11.3264,11.3086,11.3121,83884.3987
2008-06-05 13:20:00,31.66,31.68,31.62,31.64,23144.746509919176,11.3157,11.3229,11.3014,11.3086,23144.7465
2008-06-05 13:25:00,31.64,31.64,31.62,31.64,22532.45162870438,11.3086,11.3086,11.3014,11.3086,22532.4516
2008-06-05 13:30:00,31.64,31.64,31.6,31.61,18981.141317658585,11.3086,11.3086,11.2943,11.2978,18981.1413
2008-06-05 13:35:00,31.61,31.62,31.58,31.61,44575.06735243693,11.2978,11.3014,11.2871,11.2978,44575.0674
2008-06-05 13:40:00,31.62,31.67,31.62,31.67,40289.00318393338,11.3014,11.3193,11.3014,11.3193,40289.0032
2008-06-05 13:45:00,31.68,31.71,31.68,31.7,19103.60029390154,11.3229,11.3336,11.3229,11.33,19103.6003
2008-06-05 13:50:00,31.71,31.72,31.68,31.68,33063.92358559882,11.3336,11.3372,11.3229,11.3229,33063.9236
2008-06-05 13:55:00,31.68,31.73,31.68,31.71,72863.09086456036,11.3229,11.3407,11.3229,11.3336,72863.0909
2008-06-05 14:00:00,31.71,31.75,31.69,31.71,48861.13152094048,11.3336,11.3479,11.3264,11.3336,48861.1315
2008-06-05 14:05:00,31.71,31.72,31.67,31.67,64780.7984325251,11.3336,11.3372,11.3193,11.3193,64780.7984
2008-06-05 14:10:00,31.68,31.68,31.64,31.67,38697.03649277492,11.3229,11.3229,11.3086,11.3193,38697.0365
2008-06-05 14:15:00,31.66,31.67,31.64,31.66,31961.7927994122,11.3157,11.3193,11.3086,11.3157,31961.7928
2008-06-05 14:20:00,31.65,31.69,31.58,31.64,125397.9916727896,11.3121,11.3264,11.2871,11.3086,125397.9917
2008-06-05 14:25:00,31.64,31.75,31.63,31.73,80455.5473916238,11.3086,11.3479,11.305,11.3407,80455.5474
2008-06-05 14:30:00,31.73,31.74,31.71,31.72,29022.77736958119,11.3407,11.3443,11.3336,11.3372,29022.7774
2008-06-05 14:35:00,31.71,31.81,31.68,31.81,61596.86505020817,11.3336,11.3693,11.3229,11.3693,61596.8651
2008-06-05 14:40:00,31.81,31.85,31.81,31.85,56208.670095518,11.3693,11.3836,11.3693,11.3836,56208.6701
2008-06-05 14:45:00,31.85,31.89,31.84,31.86,57065.88292921871,11.3836,11.3979,11.38,11.3872,57065.8829
2008-06-05 14:50:00,31.86,31.9,31.85,31.88,46779.32892481019,11.3872,11.4015,11.3836,11.3943,46779.3289
2008-06-05 14:55:00,31.89,31.95,31.89,31.94,52045.06490325741,11.3979,11.4194,11.3979,11.4158,52045.0649
2008-06-05 15:00:00,31.93,31.94,31.91,31.91,36737.69287288758,11.4122,11.4158,11.4051,11.4051,36737.6929
2008-06-05 15:05:00,31.91,32.04,31.9,32.03,78986.0396767083,11.4051,11.4515,11.4015,11.448,78986.0397
2008-06-05 15:10:00,32.02,32.03,31.99,32.01,85721.28337007102,11.4444,11.448,11.4337,11.4408,85721.2834
2008-06-05 15:15:00,32.02,32.03,31.99,31.99,72985.54984080333,11.4444,11.448,11.4337,11.4337,72985.5498
2008-06-05 15:20:00,31.99,32.04,31.95,32.03,99926.52461425422,11.4337,11.4515,11.4194,11.448,99926.5246
2008-06-05 15:25:00,32.03,32.04,32.01,32.01,80578.00636786676,11.448,11.4515,11.4408,11.4408,80578.0064
2008-06-05 15:30:00,32.01,32.02,31.99,32.02,108498.65295126132,11.4408,11.4444,11.4337,11.4444,108498.653
2008-06-05 15:35:00,32.01,32.05,32.0,32.04,95273.0835170218,11.4408,11.4551,11.4372,11.4515,95273.0835
2008-06-05 15:40:00,32.04,32.06,32.01,32.01,150991.91770756795,11.4515,11.4587,11.4408,11.4408,150991.9177
2008-06-05 15:45:00,32.01,32.05,32.0,32.05,128581.92505510652,11.4408,11.4551,11.4372,11.4551,128581.9251
2008-06-05 15:50:00,32.05,32.16,32.05,32.15,287411.21724222385,11.4551,11.4944,11.4551,11.4908,287411.2172
2008-06-05 15:55:00,32.14,32.19,32.14,32.15,303575.8021062944,11.4873,11.5051,11.4873,11.4908,303575.8021
2008-06-06 09:30:00,32.28,32.66,32.26,32.64,214425.6674014205,11.5373,11.6731,11.5302,11.666,214425.6674
2008-06-06 09:35:00,32.65,32.66,32.62,32.66,237325.49595885372,11.6696,11.6731,11.6588,11.6731,237325.496
2008-06-06 09:40:00,32.66,32.7,32.57,32.7,540166.5442076904,11.6731,11.6874,11.641,11.6874,540166.5442
2008-06-06 09:45:00,32.7,33.01,32.7,33.01,249081.55767817772,11.6874,11.7982,11.6874,11.7982,249081.5577
2008-06-06 09:50:00,33.01,33.02,32.93,33.02,142542.2483468038,11.7982,11.8018,11.7696,11.8018,142542.2483
2008-06-06 09:55:00,33.02,33.14,33.01,33.07,431300.5143277002,11.8018,11.8447,11.7982,11.8197,431300.5143
2008-06-06 10:00:00,33.07,33.07,32.67,32.67,343742.3463139848,11.8197,11.8197,11.6767,11.6767,343742.3463
2008-06-06 10:05:00,32.66,32.67,32.49,32.66,223732.54959588536,11.6731,11.6767,11.6124,11.6731,223732.5496
2008-06-06 10:10:00,32.65,32.73,32.49,32.53,219936.32133235363,11.6696,11.6981,11.6124,11.6267,219936.3213
2008-06-06 10:15:00,32.53,32.66,32.53,32.57,176218.46681361742,11.6267,11.6731,11.6267,11.641,176218.4668
2008-06-06 10:20:00,32.57,32.6,32.48,32.56,208425.1775655156,11.641,11.6517,11.6088,11.6374,208425.1776
2008-06-06 10:25:00,32.56,33.0,32.41,32.45,378888.0724957139,11.6374,11.7946,11.5838,11.5981,378888.0725
2008-06-06 10:30:00,32.45,32.53,32.36,32.45,195811.9030124908,11.5981,11.6267,11.5659,11.5981,195811.903
2008-06-06 10:35:00,32.44,32.53,32.41,32.51,267695.3220671075,11.5945,11.6267,11.5838,11.6195,267695.3221
2008-06-06 10:40:00,32.51,32.53,32.43,32.51,183321.08743570905,11.6195,11.6267,11.5909,11.6195,183321.0874
2008-06-06 10:45:00,32.51,32.66,32.5,32.65,136419.29953465587,11.6195,11.6731,11.6159,11.6696,136419.2995
2008-06-06 10:50:00,32.65,32.72,32.64,32.66,154053.39211364192,11.6696,11.6946,11.666,11.6731,154053.3921
2008-06-06 10:55:00,32.66,32.71,32.64,32.7,92701.44501591966,11.6731,11.691,11.666,11.6874,92701.445
2008-06-06 11:00:00,32.7,32.72,32.63,32.66,123683.5660053882,11.6874,11.6946,11.6624,11.6731,123683.566
2008-06-06 11:05:00,32.66,32.66,32.45,32.53,85598.82439382806,11.6731,11.6731,11.5981,11.6267,85598.8244
2008-06-06 11:10:00,32.54,32.62,32.51,32.51,81557.67817781043,11.6302,11.6588,11.6195,11.6195,81557.6782
2008-06-06 11:15:00,32.52,32.63,32.5,32.62,71026.20622091599,11.6231,11.6624,11.6159,11.6588,71026.2062
2008-06-06 11:20:00,32.62,32.63,32.58,32.61,54616.703404359534,11.6588,11.6624,11.6445,11.6553,54616.7034
2008-06-06 11:25:00,32.61,32.64,32.5,32.5,60984.570168993385,11.6553,11.666,11.6159,11.6159,60984.5702
2008-06-06 11:30:00,32.5,32.55,32.5,32.5,58168.01371540534,11.6159,11.6338,11.6159,11.6159,58168.0137
2008-06-06 11:35:00,32.5,32.59,32.5,32.55,49718.3443546412,11.6159,11.6481,11.6159,11.6338,49718.3444
2008-06-06 11:40:00,32.55,32.55,32.5,32.53,62821.45481263776,11.6338,11.6338,11.6159,11.6267,62821.4548
2008-06-06 11:45:00,32.53,32.61,32.53,32.58,60127.35733529268,11.6267,11.6553,11.6267,11.6445,60127.3573
2008-06-06 11:50:00,32.58,32.59,32.56,32.57,30982.120989468527,11.6445,11.6481,11.6374,11.641,30982.121
2008-06-06 11:55:00,32.57,32.57,32.53,32.53,60249.81631153563,11.641,11.641,11.6267,11.6267,60249.8163
2008-06-06 12:00:00,32.53,32.56,32.47,32.48,49595.88537839824,11.6267,11.6374,11.6052,11.6088,49595.8854
2008-06-06 12:05:00,32.48,32.5,32.39,32.39,70046.53441097232,11.6088,11.6159,11.5766,11.5766,70046.5344
2008-06-06 12:10:00,32.39,32.47,32.37,32.39,92334.06808719078,11.5766,11.6052,11.5695,11.5766,92334.0681
2008-06-06 12:15:00,32.39,32.44,32.37,32.37,59515.06245407788,11.5766,11.5945,11.5695,11.5695,59515.0625
2008-06-06 12:20:00,32.37,32.38,32.3,32.33,62209.15993142297,11.5695,11.573,11.5445,11.5552,62209.1599
2008-06-06 12:25:00,32.34,32.34,32.28,32.3,34043.59539554249,11.5588,11.5588,11.5373,11.5445,34043.5954
2008-06-06 12:30:00,32.31,32.34,32.3,32.34,41146.21601763409,11.548,11.5588,11.5445,11.5588,41146.216
2008-06-06 12:35:00,32.34,32.41,32.33,32.39,109845.70168993386,11.5588,11.5838,11.5552,11.5766,109845.7017
2008-06-06 12:40:00,32.39,32.42,32.39,32.39,65393.09331373989,11.5766,11.5873,11.5766,11.5766,65393.0933
2008-06-06 12:45:00,32.39,32.41,32.37,32.38,37717.36468283125,11.5766,11.5838,11.5695,11.573,37717.3647
2008-06-06 12:50:00,32.38,32.38,32.31,32.32,43595.39554249327,11.573,11.573,11.548,11.5516,43595.3955
2008-06-06 12:55:00,32.33,32.37,32.31,32.37,25838.843987264263,11.5552,11.5695,11.548,11.5695,25838.844
2008-06-06 13:00:00,32.37,32.41,32.35,32.36,63801.12662258143,11.5695,11.5838,11.5623,11.5659,63801.1266
2008-06-06 13:05:00,32.36,32.41,32.35,32.38,60372.27528777859,11.5659,11.5838,11.5623,11.573,60372.2753
2008-06-06 13:10:00,32.38,32.48,32.36,32.48,111682.58633357823,11.573,11.6088,11.5659,11.6088,111682.5863
2008-06-06 13:15:00,32.48,32.56,32.48,32.53,106906.68626010286,11.6088,11.6374,11.6088,11.6267,106906.6863
2008-06-06 13:20:00,32.53,32.61,32.52,32.58,241611.5601273573,11.6267,11.6553,11.6231,11.6445,241611.5601
2008-06-06 13:25:00,32.59,32.64,32.57,32.59,106661.76830761692,11.6481,11.666,11.641,11.6481,106661.7683
2008-06-06 13:30:00,32.58,32.61,32.57,32.58,72005.87803085966,11.6445,11.6553,11.641,11.6445,72005.878
2008-06-06 13:35:00,32.58,32.6,32.56,32.6,75557.18834190545,11.6445,11.6517,11.6374,11.6517,75557.1883
2008-06-06 13:40:00,32.6,32.66,32.56,32.64,86823.41415625764,11.6517,11.6731,11.6374,11.666,86823.4142
2008-06-06 13:45:00,32.63,32.67,32.62,32.64,68332.1087435709,11.6624,11.6767,11.6588,11.666,68332.1087
2008-06-06 13:50:00,32.65,32.67,32.58,32.62,117805.53514572616,11.6696,11.6767,11.6445,11.6588,117805.5351
2008-06-06 13:55:00,32.61,32.62,32.58,32.59,76536.86015184912,11.6553,11.6588,11.6445,11.6481,76536.8602
2008-06-06 14:00:00,32.59,32.61,32.57,32.58,91599.31422973303,11.6481,11.6553,11.641,11.6445,91599.3142
2008-06-06 14:05:00,32.58,32.6,32.53,32.57,119642.41978937056,11.6445,11.6517,11.6267,11.641,119642.4198
2008-06-06 14:10:00,32.58,32.6,32.46,32.46,88415.3808474161,11.6445,11.6517,11.6016,11.6016,88415.3808
2008-06-06 14:15:00,32.46,32.55,32.4,32.55,132867.9892236101,11.6016,11.6338,11.5802,11.6338,132867.9892
2008-06-06 14:20:00,32.55,32.59,32.51,32.53,154910.60494734262,11.6338,11.6481,11.6195,11.6267,154910.6049
2008-06-06 14:25:00,32.52,32.53,32.49,32.53,122091.59931422972,11.6231,11.6267,11.6124,11.6267,122091.5993
2008-06-06 14:30:00,32.54,32.56,32.49,32.5,160543.71785451873,11.6302,11.6374,11.6124,11.6159,160543.7179
2008-06-06 14:35:00,32.5,32.5,32.39,32.39,89027.6757286309,11.6159,11.6159,11.5766,11.5766,89027.6757
2008-06-06 14:40:00,32.39,32.43,32.35,32.41,141685.0355131031,11.5766,11.5909,11.5623,11.5838,141685.0355
2008-06-06 14:45:00,32.41,32.42,32.36,32.36,150012.2458976243,11.5838,11.5873,11.5659,11.5659,150012.2459
2008-06-06 14:50:00,32.36,32.37,32.3,32.35,292921.8711731569,11.5659,11.5695,11.5445,11.5623,292921.8712
2008-06-06 14:55:00,32.35,32.39,32.3,32.32,245652.7063433749,11.5623,11.5766,11.5445,11.5516,245652.7063
2008-06-06 15:00:00,32.32,32.41,32.32,32.32,113274.5530247367,11.5516,11.5838,11.5516,11.5516,113274.553
2008-06-06 15:05:00,32.33,32.34,32.28,32.31,118417.83002694097,11.5552,11.5588,11.5373,11.548,118417.83
2008-06-06 15:10:00,32.32,32.44,32.32,32.42,134582.4148910115,11.5516,11.5945,11.5516,11.5873,134582.4149
2008-06-06 15:15:00,32.41,32.44,32.3,32.32,115111.43766838108,11.5838,11.5945,11.5445,11.5516,115111.4377
2008-06-06 15:20:00,32.34,32.34,32.21,32.22,227773.695811903,11.5588,11.5588,11.5123,11.5159,227773.6958
2008-06-06 15:25:00,32.23,32.23,32.08,32.08,282267.9402400196,11.5194,11.5194,11.4658,11.4658,282267.9402
2008-06-06 15:30:00,32.08,32.15,32.01,32.03,251285.81925055105,11.4658,11.4908,11.4408,11.448,251285.8193
2008-06-06 15:35:00,32.02,32.19,32.01,32.13,213568.4545677198,11.4444,11.5051,11.4408,11.4837,213568.4546
2008-06-06 15:40:00,32.13,32.17,32.09,32.12,265368.6015184913,11.4837,11.498,11.4694,11.4801,265368.6015
2008-06-06 15:45:00,32.12,32.16,32.07,32.15,266960.56820964976,11.4801,11.4944,11.4623,11.4908,266960.5682
2008-06-06 15:50:00,32.15,32.19,32.08,32.12,522165.0746999755,11.4908,11.5051,11.4658,11.4801,522165.0747
2008-06-06 15:55:00,32.11,32.12,31.99,31.99,334802.8410482488,11.4765,11.4801,11.4337,11.4337,334802.841
2008-06-09 09:30:00,32.21,32.21,31.31,31.87,105927.0144501592,11.5123,11.5123,11.1906,11.3908,105927.0145
2008-06-09 09:35:00,31.9,32.04,31.89,32.0,58657.84962037717,11.4015,11.4515,11.3979,11.4372,58657.8496
2008-06-09 09:40:00,32.02,32.21,32.01,32.11,59270.14450159196,11.4444,11.5123,11.4408,11.4765,59270.1445
2008-06-09 09:45:00,32.12,32.23,32.09,32.23,42983.10066127847,11.4801,11.5194,11.4694,11.5194,42983.1007
2008-06-09 09:50:00,32.24,32.26,32.13,32.23,44942.44428116581,11.523,11.5302,11.4837,11.5194,44942.4443
2008-06-09 09:55:00,32.24,32.28,32.17,32.23,81067.84227283859,11.523,11.5373,11.498,11.5194,81067.8423
2008-06-09 10:00:00,32.23,32.34,32.23,32.29,77026.69605682096,11.5194,11.5588,11.5194,11.5409,77026.6961
2008-06-09 10:05:00,32.3,32.4,32.3,32.33,76904.237080578,11.5445,11.5802,11.5445,11.5552,76904.2371
2008-06-09 10:10:00,32.33,32.42,32.3,32.36,43228.01861376438,11.5552,11.5873,11.5445,11.5659,43228.0186
2008-06-09 10:15:00,32.35,32.53,32.35,32.52,123193.73010041636,11.5623,11.6267,11.5623,11.6231,123193.7301
2008-06-09 10:20:00,32.52,32.53,32.45,32.51,47881.45971099681,11.6231,11.6267,11.5981,11.6195,47881.4597
2008-06-09 10:25:00,32.51,32.51,32.44,32.48,50820.47514082782,11.6195,11.6195,11.5945,11.6088,50820.4751
2008-06-09 10:30:00,32.48,32.57,32.48,32.57,35390.64413421504,11.6088,11.641,11.6088,11.641,35390.6441
2008-06-09 10:35:00,32.57,32.62,32.53,32.57,43595.39554249327,11.641,11.6588,11.6267,11.641,43595.3955
2008-06-09 10:40:00,32.6,32.62,32.59,32.62,29635.07225079598,11.6517,11.6588,11.6481,11.6588,29635.0723
2008-06-09 10:45:00,32.62,32.66,32.62,32.63,38574.57751653196,11.6588,11.6731,11.6588,11.6624,38574.5775
2008-06-09 10:50:00,32.65,32.66,32.62,32.65,26940.974773450893,11.6696,11.6731,11.6588,11.6696,26940.9748
2008-06-09 10:55:00,32.65,32.65,32.62,32.63,93926.03477834925,11.6696,11.6696,11.6588,11.6624,93926.0348
2008-06-09 11:00:00,32.65,32.66,32.63,32.65,18613.764388929707,11.6696,11.6731,11.6624,11.6696,18613.7644
2008-06-09 11:05:00,32.64,32.65,32.57,32.57,23144.746509919176,11.666,11.6696,11.641,11.641,23144.7465
2008-06-09 11:10:00,32.57,32.58,32.52,32.52,21920.15674748959,11.641,11.6445,11.6231,11.6231,21920.1567
2008-06-09 11:15:00,32.51,32.52,32.45,32.47,29757.53122703894,11.6195,11.6231,11.5981,11.6052,29757.5312
2008-06-09 11:20:00,32.46,32.48,32.45,32.47,11388.684790595147,11.6016,11.6088,11.5981,11.6052,11388.6848
2008-06-09 11:25:00,32.46,32.48,32.46,32.46,13960.32329169728,11.6016,11.6088,11.6016,11.6016,13960.3233
2008-06-09 11:30:00,32.48,32.56,32.47,32.55,25226.54910604947,11.6088,11.6374,11.6052,11.6338,25226.5491
2008-06-09 11:35:00,32.54,32.56,32.53,32.53,15184.913054126866,11.6302,11.6374,11.6267,11.6267,15184.9131
2008-06-09 11:40:00,32.53,32.59,32.53,32.58,20573.10800881705,11.6267,11.6481,11.6267,11.6445,20573.108
2008-06-09 11:45:00,32.58,32.68,32.58,32.66,60862.11119275042,11.6445,11.6803,11.6445,11.6731,60862.1112
2008-06-09 11:50:00,32.66,32.69,32.63,32.64,71393.58314964487,11.6731,11.6838,11.6624,11.666,71393.5831
2008-06-09 11:55:00,32.63,32.7,32.62,32.67,40411.462160176336,11.6624,11.6874,11.6588,11.6767,40411.4622
2008-06-09 12:00:00,32.68,32.7,32.66,32.69,23022.28753367621,11.6803,11.6874,11.6731,11.6838,23022.2875
2008-06-09 12:05:00,32.68,32.68,32.62,32.62,27185.89272593681,11.6803,11.6803,11.6588,11.6588,27185.8927
2008-06-09 12:10:00,32.61,32.63,32.6,32.63,19470.977222630416,11.6553,11.6624,11.6517,11.6624,19470.9772
2008-06-09 12:15:00,32.63,32.68,32.63,32.66,11756.061719324023,11.6624,11.6803,11.6624,11.6731,11756.0617
2008-06-09 12:20:00,32.67,32.69,32.66,32.69,20450.649032574085,11.6767,11.6838,11.6731,11.6838,20450.649
2008-06-09 12:25:00,32.68,32.68,32.66,32.67,11021.307861866277,11.6803,11.6803,11.6731,11.6767,11021.3079
2008-06-09 12:30:00,32.67,32.67,32.62,32.63,16531.96179279941,11.6767,11.6767,11.6588,11.6624,16531.9618
2008-06-09 12:35:00,32.63,32.63,32.62,32.62,7959.833455792309,11.6624,11.6624,11.6588,11.6588,7959.8335
2008-06-09 12:40:00,32.62,32.62,32.59,32.61,17879.010531471955,11.6588,11.6588,11.6481,11.6553,17879.0105
2008-06-09 12:45:00,32.62,32.66,32.6,32.62,17021.797697771246,11.6588,11.6731,11.6517,11.6588,17021.7977
2008-06-09 12:50:00,32.62,32.62,32.58,32.59,32451.628704384028,11.6588,11.6588,11.6445,11.6481,32451.6287
2008-06-09 12:55:00,32.6,32.6,32.57,32.58,15429.831006612783,11.6517,11.6517,11.641,11.6445,15429.831
2008-06-09 13:00:00,32.6,32.61,32.47,32.48,46901.78790105315,11.6517,11.6553,11.6052,11.6088,46901.7879
2008-06-09 13:05:00,32.47,32.48,32.39,32.4,37105.06980161645,11.6052,11.6088,11.5766,11.5802,37105.0698
2008-06-09 13:10:00,32.41,32.41,32.32,32.32,28165.56453588048,11.5838,11.5838,11.5516,11.5516,28165.5645
2008-06-09 13:15:00,32.32,32.35,32.23,32.32,60984.570168993385,11.5516,11.5623,11.5194,11.5516,60984.5702
2008-06-09 13:20:00,32.32,32.32,32.26,32.27,30002.449179524858,11.5516,11.5516,11.5302,11.5337,30002.4492
2008-06-09 13:25:00,32.28,32.32,32.27,32.3,36860.15184913054,11.5373,11.5516,11.5337,11.5445,36860.1518
2008-06-09 13:30:00,32.3,32.34,32.28,32.3,36615.23389664462,11.5445,11.5588,11.5373,11.5445,36615.2339
2008-06-09 13:35:00,32.3,32.35,32.29,32.32,25226.54910604947,11.5445,11.5623,11.5409,11.5516,25226.5491
2008-06-09 13:40:00,32.32,32.33,32.26,32.32,31961.7927994122,11.5516,11.5552,11.5302,11.5516,31961.7928
2008-06-09 13:45:00,32.33,32.33,32.21,32.22,40656.38011266226,11.5552,11.5552,11.5123,11.5159,40656.3801
2008-06-09 13:50:00,32.21,32.25,32.18,32.21,35513.103110458,11.5123,11.5266,11.5016,11.5123,35513.1031
2008-06-09 13:55:00,32.21,32.26,32.17,32.24,49473.42640215527,11.5123,11.5302,11.498,11.523,49473.4264
2008-06-09 14:00:00,32.26,32.26,32.19,32.25,48248.83663972569,11.5302,11.5302,11.5051,11.5266,48248.8366
2008-06-09 14:05:00,32.25,32.28,32.14,32.14,70536.37031594415,11.5266,11.5373,11.4873,11.4873,70536.3703
2008-06-09 14:10:00,32.14,32.24,32.11,32.21,50820.47514082782,11.4873,11.523,11.4765,11.5123,50820.4751
2008-06-09 14:15:00,32.21,32.21,31.98,31.99,68332.1087435709,11.5123,11.5123,11.4301,11.4337,68332.1087
2008-06-09 14:20:00,32.01,32.09,31.97,32.07,87558.1680137154,11.4408,11.4694,11.4265,11.4623,87558.168
2008-06-09 14:25:00,32.09,32.16,32.04,32.13,58045.55473916238,11.4694,11.4944,11.4515,11.4837,58045.5547
2008-06-09 14:30:00,32.12,32.26,32.12,32.25,41758.51089884888,11.4801,11.5302,11.4801,11.5266,41758.5109
2008-06-09 14:35:00,32.25,32.27,32.21,32.26,69311.78055351457,11.5266,11.5337,11.5123,11.5302,69311.7806
2008-06-09 14:40:00,32.25,32.26,32.13,32.14,27553.269654665684,11.5266,11.5302,11.4837,11.4873,27553.2697
2008-06-09 14:45:00,32.13,32.24,32.13,32.24,46779.32892481019,11.4837,11.523,11.4837,11.523,46779.3289
2008-06-09 14:50:00,32.23,32.25,32.1,32.11,53881.949546901786,11.5194,11.5266,11.473,11.4765,53881.9495
2008-06-09 14:55:00,32.11,32.22,32.11,32.14,44697.52632867989,11.4765,11.5159,11.4765,11.4873,44697.5263
2008-06-09 15:00:00,32.15,32.21,32.1,32.1,42983.10066127847,11.4908,11.5123,11.473,11.473,42983.1007
2008-06-09 15:05:00,32.11,32.13,32.05,32.1,37227.52877785941,11.4765,11.4837,11.4551,11.473,37227.5288
2008-06-09 15:10:00,32.1,32.2,32.08,32.17,26573.59784472201,11.473,11.5087,11.4658,11.498,26573.5978
2008-06-09 15:15:00,32.17,32.21,32.09,32.13,32329.16972814107,11.498,11.5123,11.4694,11.4837,32329.1697
2008-06-09 15:20:00,32.13,32.21,32.12,32.13,50575.5571883419,11.4837,11.5123,11.4801,11.4837,50575.5572
2008-06-09 15:25:00,32.13,32.16,32.08,32.13,67352.43693362724,11.4837,11.4944,11.4658,11.4837,67352.4369
2008-06-09 15:30:00,32.14,32.3,32.14,32.28,74210.1396032329,11.4873,11.5445,11.4873,11.5373,74210.1396
2008-06-09 15:35:00,32.28,32.32,32.25,32.26,104090.1298065148,11.5373,11.5516,11.5266,11.5302,104090.1298
2008-06-09 15:40:00,32.26,32.4,32.25,32.38,113519.47097722262,11.5302,11.5802,11.5266,11.573,113519.471
2008-06-09 15:45:00,32.37,32.4,32.35,32.36,113274.5530247367,11.5695,11.5802,11.5623,11.5659,113274.553
2008-06-09 15:50:00,32.36,32.4,32.35,32.38,129806.51481753612,11.5659,11.5802,11.5623,11.573,129806.5148
2008-06-09 15:55:00,32.39,32.4,32.35,32.39,101885.86823414156,11.5766,11.5802,11.5623,11.5766,101885.8682
2008-06-10 09:30:00,32.26,32.34,31.93,32.04,71148.66519715895,11.5302,11.5588,11.4122,11.4515,71148.6652
2008-06-10 09:35:00,32.04,32.08,31.94,31.99,65882.92921871172,11.4515,11.4658,11.4158,11.4337,65882.9292
2008-06-10 09:40:00,31.97,32.01,31.85,31.88,74455.05755571883,11.4265,11.4408,11.3836,11.3943,74455.0576
2008-06-10 09:45:00,31.86,31.94,31.8,31.94,72985.54984080333,11.3872,11.4158,11.3657,11.4158,72985.5498
2008-06-10 09:50:00,31.95,31.97,31.9,31.9,30369.82610825373,11.4194,11.4265,11.4015,11.4015,30369.8261
2008-06-10 09:55:00,31.91,31.91,31.8,31.81,62086.70095518001,11.4051,11.4051,11.3657,11.3693,62086.701
2008-06-10 10:00:00,31.81,31.9,31.81,31.9,62331.61890766593,11.3693,11.4015,11.3693,11.4015,62331.6189
2008-06-10 10:05:00,31.9,31.93,31.88,31.88,55473.91623806024,11.4015,11.4122,11.3943,11.3943,55473.9162
2008-06-10 10:10:00,31.89,32.04,31.88,32.02,84006.8577026696,11.3979,11.4515,11.3943,11.4444,84006.8577
2008-06-10 10:15:00,32.02,32.07,31.97,31.97,94538.32965956404,11.4444,11.4623,11.4265,11.4265,94538.3297
2008-06-10 10:20:00,31.98,31.98,31.91,31.92,60127.35733529268,11.4301,11.4301,11.4051,11.4086,60127.3573
2008-06-10 10:25:00,31.92,32.02,31.92,32.0,37717.36468283125,11.4086,11.4444,11.4086,11.4372,37717.3647
2008-06-10 10:30:00,32.01,32.05,31.99,31.99,56943.42395297575,11.4408,11.4551,11.4337,11.4337,56943.424
2008-06-10 10:35:00,32.0,32.04,31.96,32.02,65760.47024246877,11.4372,11.4515,11.4229,11.4444,65760.4702
2008-06-10 10:40:00,32.03,32.03,31.91,31.93,34778.34925300024,11.448,11.448,11.4051,11.4122,34778.3493
2008-06-10 10:45:00,31.92,31.93,31.89,31.9,41513.592946362965,11.4086,11.4122,11.3979,11.4015,41513.5929
2008-06-10 10:50:00,31.89,31.89,31.83,31.84,80822.92432035267,11.3979,11.3979,11.3765,11.38,80822.9243
2008-06-10 10:55:00,31.84,31.86,31.79,31.81,72740.63188831741,11.38,11.3872,11.3622,11.3693,72740.6319
2008-06-10 11:00:00,31.81,31.83,31.71,31.72,69924.07543472936,11.3693,11.3765,11.3336,11.3372,69924.0754
2008-06-10 11:05:00,31.72,31.81,31.72,31.75,79843.252510409,11.3372,11.3693,11.3372,11.3479,79843.2525
2008-06-10 11:10:00,31.75,31.78,31.72,31.73,29022.77736958119,11.3479,11.3586,11.3372,11.3407,29022.7774
2008-06-10 11:15:00,31.72,31.73,31.64,31.66,84496.69360764143,11.3372,11.3407,11.3086,11.3157,84496.6936
2008-06-10 11:20:00,31.66,31.66,31.61,31.61,38819.49546901788,11.3157,11.3157,11.2978,11.2978,38819.4955
2008-06-10 11:25:00,31.61,31.71,31.59,31.68,52045.06490325741,11.2978,11.3336,11.2907,11.3229,52045.0649
2008-06-10 11:30:00,31.68,32.06,31.66,31.67,49228.50844966936,11.3229,11.4587,11.3157,11.3193,49228.5084
2008-06-10 11:35:00,31.67,31.68,31.64,31.65,35635.56208670095,11.3193,11.3229,11.3086,11.3121,35635.5621
2008-06-10 11:40:00,31.66,31.68,31.62,31.64,33676.21846681362,11.3157,11.3229,11.3014,11.3086,33676.2185
2008-06-10 11:45:00,31.64,31.68,31.6,31.6,50453.09821209894,11.3086,11.3229,11.2943,11.2943,50453.0982
2008-06-10 11:50:00,31.6,31.6,31.51,31.51,36737.69287288758,11.2943,11.2943,11.2621,11.2621,36737.6929
2008-06-10 11:55:00,31.51,31.54,31.46,31.54,38697.03649277492,11.2621,11.2728,11.2442,11.2728,38697.0365
2008-06-10 12:00:00,31.55,31.65,31.55,31.62,51187.85206955669,11.2764,11.3121,11.2764,11.3014,51187.8521
2008-06-10 12:05:00,31.63,31.65,31.56,31.58,32329.16972814107,11.305,11.3121,11.28,11.2871,32329.1697
2008-06-10 12:10:00,31.59,31.66,31.55,31.65,67229.97795738427,11.2907,11.3157,11.2764,11.3121,67229.978
2008-06-10 12:15:00,31.66,31.68,31.6,31.63,61841.783002694094,11.3157,11.3229,11.2943,11.305,61841.783
2008-06-10 12:20:00,31.62,31.68,31.6,31.66,41636.051922605926,11.3014,11.3229,11.2943,11.3157,41636.0519
2008-06-10 12:25:00,31.65,31.69,31.64,31.65,18368.84643644379,11.3121,11.3264,11.3086,11.3121,18368.8464
2008-06-10 12:30:00,31.66,31.72,31.62,31.72,60004.89835904972,11.3157,11.3372,11.3014,11.3372,60004.8984
2008-06-10 12:35:00,31.72,31.73,31.68,31.68,29390.154298310063,11.3372,11.3407,11.3229,11.3229,29390.1543
2008-06-10 12:40:00,31.68,31.68,31.6,31.63,32574.087680626988,11.3229,11.3229,11.2943,11.305,32574.0877
2008-06-10 12:45:00,31.64,31.66,31.59,31.66,30614.74406073965,11.3086,11.3157,11.2907,11.3157,30614.7441
2008-06-10 12:50:00,31.65,31.66,31.59,31.62,33553.75949057066,11.3121,11.3157,11.2907,11.3014,33553.7595
2008-06-10 12:55:00,31.61,31.64,31.55,31.56,29267.695322067106,11.2978,11.3086,11.2764,11.28,29267.6953
2008-06-10 13:00:00,31.56,31.56,31.54,31.54,22287.533676218467,11.28,11.28,11.2728,11.2728,22287.5337
2008-06-10 13:05:00,31.54,31.59,31.54,31.58,26451.13886847905,11.2728,11.2907,11.2728,11.2871,26451.1389
2008-06-10 13:10:00,31.58,31.7,31.57,31.67,95885.3783982366,11.2871,11.33,11.2835,11.3193,95885.3784
2008-06-10 13:15:00,31.67,31.67,31.63,31.63,66862.6010286554,11.3193,11.3193,11.305,11.305,66862.601
2008-06-10 13:20:00,31.63,31.64,31.6,31.63,45432.28018613764,11.305,11.3086,11.2943,11.305,45432.2802
2008-06-10 13:25:00,31.63,31.68,31.59,31.6,44330.14939995101,11.305,11.3229,11.2907,11.2943,44330.1494
2008-06-10 13:30:00,31.6,31.61,31.56,31.58,21920.15674748959,11.2943,11.2978,11.28,11.2871,21920.1567
2008-06-10 13:35:00,31.58,31.58,31.5,31.54,26083.76193975018,11.2871,11.2871,11.2585,11.2728,26083.7619
2008-06-10 13:40:00,31.54,31.57,31.53,31.54,15919.666911584618,11.2728,11.2835,11.2692,11.2728,15919.6669
2008-06-10 13:45:00,31.55,31.56,31.46,31.46,24859.1721773206,11.2764,11.28,11.2442,11.2442,24859.1722
2008-06-10 13:50:00,31.46,31.49,31.41,31.41,35513.103110458,11.2442,11.255,11.2264,11.2264,35513.1031
2008-06-10 13:55:00,31.41,31.46,31.4,31.46,32819.0056331129,11.2264,11.2442,11.2228,11.2442,32819.0056
2008-06-10 14:00:00,31.46,31.49,31.4,31.41,41023.75704139113,11.2442,11.255,11.2228,11.2264,41023.757
2008-06-10 14:05:00,31.4,31.4,31.32,31.33,78496.20377173646,11.2228,11.2228,11.1942,11.1978,78496.2038
2008-06-10 14:10:00,31.33,31.33,31.3,31.32,58657.84962037717,11.1978,11.1978,11.187,11.1942,58657.8496
2008-06-10 14:15:00,31.32,31.37,31.32,31.36,45187.36223365172,11.1942,11.2121,11.1942,11.2085,45187.3622
2008-06-10 14:20:00,31.36,31.42,31.35,31.41,40778.83908890522,11.2085,11.2299,11.2049,11.2264,40778.8391
2008-06-10 14:25:00,31.41,31.41,31.36,31.41,48861.13152094048,11.2264,11.2264,11.2085,11.2264,48861.1315
2008-06-10 14:30:00,31.41,31.47,31.41,31.46,60249.81631153563,11.2264,11.2478,11.2264,11.2442,60249.8163
2008-06-10 14:35:00,31.47,31.55,31.46,31.55,52534.90080822924,11.2478,11.2764,11.2442,11.2764,52534.9008
2008-06-10 14:40:00,31.55,31.65,31.55,31.65,96007.83737447954,11.2764,11.3121,11.2764,11.3121,96007.8374
2008-06-10 14:45:00,31.65,31.73,31.65,31.71,134827.33284349742,11.3121,11.3407,11.3121,11.3336,134827.3328
2008-06-10 14:50:00,31.71,31.71,31.65,31.69,125030.61474406072,11.3336,11.3336,11.3121,11.3264,125030.6147
2008-06-10 14:55:00,31.69,31.81,31.68,31.71,84129.31667891255,11.3264,11.3693,11.3229,11.3336,84129.3167
2008-06-10 15:00:00,31.72,31.77,31.69,31.74,45554.7391623806,11.3372,11.355,11.3264,11.3443,45554.7392
2008-06-10 15:05:00,31.74,31.81,31.72,31.8,30002.449179524858,11.3443,11.3693,11.3372,11.3657,30002.4492
2008-06-10 15:10:00,31.8,31.86,31.79,31.85,40778.83908890522,11.3657,11.3872,11.3622,11.3836,40778.8391
2008-06-10 15:15:00,31.85,31.85,31.72,31.73,54861.621356845455,11.3836,11.3836,11.3372,11.3407,54861.6214
2008-06-10 15:20:00,31.73,31.82,31.71,31.82,57923.095762919416,11.3407,11.3729,11.3336,11.3729,57923.0958
2008-06-10 15:25:00,31.83,31.86,31.82,31.85,48248.83663972569,11.3765,11.3872,11.3729,11.3836,48248.8366
2008-06-10 15:30:00,31.85,31.91,31.84,31.84,127724.71222140582,11.3836,11.4051,11.38,11.38,127724.7122
2008-06-10 15:35:00,31.84,31.85,31.81,31.84,68454.56771981386,11.38,11.3836,11.3693,11.38,68454.5677
2008-06-10 15:40:00,31.84,31.85,31.79,31.85,187852.0695566985,11.38,11.3836,11.3622,11.3836,187852.0696
2008-06-10 15:45:00,31.85,31.91,31.85,31.9,95150.62454077884,11.3836,11.4051,11.3836,11.4015,95150.6245
2008-06-10 15:50:00,31.9,31.9,31.83,31.83,119642.41978937056,11.4015,11.4015,11.3765,11.3765,119642.4198
2008-06-10 15:55:00,31.84,31.84,31.74,31.74,174626.50012245897,11.38,11.38,11.3443,11.3443,174626.5001
2008-06-11 09:30:00,31.77,31.9,31.77,31.8,86945.87313250061,11.3869,11.4335,11.3869,11.3977,86945.8731
2008-06-11 09:35:00,31.77,31.95,31.71,31.87,33431.3005143277,11.3869,11.4514,11.3654,11.4228,33431.3005
2008-06-11 09:40:00,31.86,31.89,31.8,31.84,76781.77810433504,11.4192,11.4299,11.3977,11.412,76781.7781
2008-06-11 09:45:00,31.85,31.93,31.73,31.93,67842.27283859906,11.4156,11.4443,11.3726,11.4443,67842.2728
2008-06-11 09:50:00,31.94,32.0,31.87,32.0,56820.9649767328,11.4478,11.4694,11.4228,11.4694,56820.965
2008-06-11 09:55:00,31.99,32.0,31.88,31.93,41391.133970120005,11.4658,11.4694,11.4263,11.4443,41391.134
2008-06-11 10:00:00,31.92,31.95,31.81,31.81,191525.83884398724,11.4407,11.4514,11.4013,11.4013,191525.8388
2008-06-11 10:05:00,31.81,31.85,31.72,31.76,134459.95591476854,11.4013,11.4156,11.369,11.3833,134459.9559
2008-06-11 10:10:00,31.77,31.77,31.61,31.68,89027.6757286309,11.3869,11.3869,11.3296,11.3547,89027.6757
2008-06-11 10:15:00,31.68,31.7,31.58,31.62,55841.29316678912,11.3547,11.3618,11.3188,11.3332,55841.2932
2008-06-11 10:20:00,31.62,31.72,31.6,31.7,211854.0289003184,11.3332,11.369,11.326,11.3618,211854.0289
2008-06-11 10:25:00,31.71,31.79,31.7,31.73,79108.49865295125,11.3654,11.3941,11.3618,11.3726,79108.4987
2008-06-11 10:30:00,31.72,31.88,31.69,31.84,80945.38329659564,11.369,11.4263,11.3582,11.412,80945.3833
2008-06-11 10:35:00,31.84,31.91,31.72,31.81,202914.5236345824,11.412,11.4371,11.369,11.4013,202914.5236
2008-06-11 10:40:00,31.82,31.83,31.72,31.72,46901.78790105315,11.4048,11.4084,11.369,11.369,46901.7879
2008-06-11 10:45:00,31.74,31.79,31.73,31.76,42003.4288513348,11.3762,11.3941,11.3726,11.3833,42003.4289
2008-06-11 10:50:00,31.75,31.78,31.68,31.69,50575.5571883419,11.3797,11.3905,11.3547,11.3582,50575.5572
2008-06-11 10:55:00,31.69,31.72,31.64,31.66,485060.004898359,11.3582,11.369,11.3403,11.3475,485060.0049
2008-06-11 11:00:00,31.65,31.69,31.63,31.69,57433.25985794758,11.3439,11.3582,11.3367,11.3582,57433.2599
2008-06-11 11:05:00,31.68,31.71,31.64,31.67,74699.97550820475,11.3547,11.3654,11.3403,11.3511,74699.9755
2008-06-11 11:10:00,31.67,31.68,31.61,31.63,51555.22899828557,11.3511,11.3547,11.3296,11.3367,51555.229
2008-06-11 11:15:00,31.62,31.64,31.57,31.63,81802.59613029634,11.3332,11.3403,11.3152,11.3367,81802.5961
2008-06-11 11:20:00,31.64,31.69,31.63,31.68,74577.51653196178,11.3403,11.3582,11.3367,11.3547,74577.5165
2008-06-11 11:25:00,31.67,31.72,31.57,31.61,81067.84227283859,11.3511,11.369,11.3152,11.3296,81067.8423
2008-06-11 11:30:00,31.61,31.64,31.59,31.63,97477.34508939504,11.3296,11.3403,11.3224,11.3367,97477.3451
2008-06-11 11:35:00,31.63,31.65,31.6,31.62,44697.52632867989,11.3367,11.3439,11.326,11.3332,44697.5263
2008-06-11 11:40:00,31.63,31.65,31.62,31.63,54861.621356845455,11.3367,11.3439,11.3332,11.3367,54861.6214
2008-06-11 11:45:00,31.64,31.75,31.61,31.72,49595.88537839824,11.3403,11.3797,11.3296,11.369,49595.8854
2008-06-11 11:50:00,31.72,31.78,31.71,31.77,119275.04286064168,11.369,11.3905,11.3654,11.3869,119275.0429
2008-06-11 11:55:00,31.77,31.8,31.74,31.79,49718.3443546412,11.3869,11.3977,11.3762,11.3941,49718.3444
2008-06-11 12:00:00,31.8,31.86,31.78,31.81,83394.5628214548,11.3977,11.4192,11.3905,11.4013,83394.5628
2008-06-11 12:05:00,31.81,31.85,31.76,31.76,57433.25985794758,11.4013,11.4156,11.3833,11.3833,57433.2599
2008-06-11 12:10:00,31.76,31.8,31.72,31.72,42248.34680382072,11.3833,11.3977,11.369,11.369,42248.3468
2008-06-11 12:15:00,31.72,31.76,31.69,31.74,43962.77247122214,11.369,11.3833,11.3582,11.3762,43962.7725
2008-06-11 12:20:00,31.74,31.75,31.7,31.71,21920.15674748959,11.3762,11.3797,11.3618,11.3654,21920.1567
2008-06-11 12:25:00,31.72,31.78,31.71,31.78,20450.649032574085,11.369,11.3905,11.3654,11.3905,20450.649
2008-06-11 12:30:00,31.77,31.78,31.71,31.77,42860.64168503551,11.3869,11.3905,11.3654,11.3869,42860.6417
2008-06-11 12:35:00,31.77,31.84,31.77,31.81,35390.64413421504,11.3869,11.412,11.3869,11.4013,35390.6441
2008-06-11 12:40:00,31.81,31.86,31.77,31.79,53637.031594415865,11.4013,11.4192,11.3869,11.3941,53637.0316
2008-06-11 12:45:00,31.78,31.85,31.78,31.84,17879.010531471955,11.3905,11.4156,11.3905,11.412,17879.0105
2008-06-11 12:50:00,31.85,31.86,31.82,31.85,78128.82684300758,11.4156,11.4192,11.4048,11.4156,78128.8268
2008-06-11 12:55:00,31.85,31.86,31.83,31.86,23389.664462405093,11.4156,11.4192,11.4084,11.4192,23389.6645
2008-06-11 13:00:00,31.85,31.92,31.85,31.92,38819.49546901788,11.4156,11.4407,11.4156,11.4407,38819.4955
2008-06-11 13:05:00,31.9,31.92,31.87,31.9,44942.44428116581,11.4335,11.4407,11.4228,11.4335,44942.4443
2008-06-11 13:10:00,31.9,31.96,31.9,31.95,46411.95199608131,11.4335,11.455,11.4335,11.4514,46411.952
2008-06-11 13:15:00,31.95,31.96,31.92,31.92,25716.385011021302,11.4514,11.455,11.4407,11.4407,25716.385
2008-06-11 13:20:00,31.93,31.94,31.88,31.89,41146.21601763409,11.4443,11.4478,11.4263,11.4299,41146.216
2008-06-11 13:25:00,31.88,31.95,31.88,31.93,34778.34925300024,11.4263,11.4514,11.4263,11.4443,34778.3493
2008-06-11 13:30:00,31.93,31.94,31.88,31.9,31227.038941954444,11.4443,11.4478,11.4263,11.4335,31227.0389
2008-06-11 13:35:00,31.9,31.93,31.9,31.91,83027.18589272593,11.4335,11.4443,11.4335,11.4371,83027.1859
2008-06-11 13:40:00,31.91,31.95,31.9,31.93,44697.52632867989,11.4371,11.4514,11.4335,11.4443,44697.5263
2008-06-11 13:45:00,31.92,31.95,31.87,31.87,61107.02914523634,11.4407,11.4514,11.4228,11.4228,61107.0291
2008-06-11 13:50:00,31.87,31.92,31.87,31.91,30369.82610825373,11.4228,11.4407,11.4228,11.4371,30369.8261
2008-06-11 13:55:00,31.92,32.0,31.91,32.0,67597.35488611314,11.4407,11.4694,11.4371,11.4694,67597.3549
2008-06-11 14:00:00,31.99,32.04,31.93,31.99,172912.07445505753,11.4658,11.4837,11.4443,11.4658,172912.0745
2008-06-11 14:05:00,32.01,32.03,31.98,32.03,85966.20132255694,11.4729,11.4801,11.4622,11.4801,85966.2013
2008-06-11 14:10:00,32.03,32.03,31.99,32.03,42860.64168503551,11.4801,11.4801,11.4658,11.4801,42860.6417
2008-06-11 14:15:00,32.02,32.08,32.01,32.06,32329.16972814107,11.4765,11.498,11.4729,11.4909,32329.1697
2008-06-11 14:20:00,32.05,32.09,32.04,32.07,46779.32892481019,11.4873,11.5016,11.4837,11.4944,46779.3289
2008-06-11 14:25:00,32.07,32.11,32.03,32.03,94415.87068332107,11.4944,11.5088,11.4801,11.4801,94415.8707
2008-06-11 14:30:00,32.03,32.04,31.96,31.98,80455.5473916238,11.4801,11.4837,11.455,11.4622,80455.5474
2008-06-11 14:35:00,31.98,32.06,31.97,32.03,58168.01371540534,11.4622,11.4909,11.4586,11.4801,58168.0137
2008-06-11 14:40:00,32.03,32.1,32.02,32.09,34655.89027675729,11.4801,11.5052,11.4765,11.5016,34655.8903
2008-06-11 14:45:00,32.08,32.12,32.07,32.09,46167.03404359539,11.498,11.5124,11.4944,11.5016,46167.034
2008-06-11 14:50:00,32.1,32.17,32.09,32.16,50330.63923585598,11.5052,11.5303,11.5016,11.5267,50330.6392
2008-06-11 14:55:00,32.16,32.17,32.08,32.09,62943.91378888072,11.5267,11.5303,11.498,11.5016,62943.9138
2008-06-11 15:00:00,32.08,32.15,32.08,32.14,53147.19568944403,11.498,11.5231,11.498,11.5195,53147.1957
2008-06-11 15:05:00,32.14,32.18,32.13,32.17,43717.85451873622,11.5195,11.5339,11.5159,11.5303,43717.8545
2008-06-11 15:10:00,32.17,32.18,32.11,32.13,130051.43277002205,11.5303,11.5339,11.5088,11.5159,130051.4328
2008-06-11 15:15:00,32.13,32.15,32.08,32.08,75312.27038941954,11.5159,11.5231,11.498,11.498,75312.2704
2008-06-11 15:20:00,32.08,32.12,32.05,32.09,75312.27038941954,11.498,11.5124,11.4873,11.5016,75312.2704
2008-06-11 15:25:00,32.08,32.14,32.07,32.14,76169.48322312025,11.498,11.5195,11.4944,11.5195,76169.4832
2008-06-11 15:30:00,32.13,32.17,32.09,32.14,101640.95028165563,11.5159,11.5303,11.5016,11.5195,101640.9503
2008-06-11 15:35:00,32.15,32.16,32.09,32.11,115846.19152583885,11.5231,11.5267,11.5016,11.5088,115846.1915
2008-06-11 15:40:00,32.12,32.16,32.07,32.07,173646.82831251528,11.5124,11.5267,11.4944,11.4944,173646.8283
2008-06-11 15:45:00,32.07,32.08,32.0,32.02,120009.79671809945,11.4944,11.498,11.4694,11.4765,120009.7967
2008-06-11 15:50:00,32.02,32.02,31.97,31.98,174259.12319373008,11.4765,11.4765,11.4586,11.4622,174259.1232
2008-06-11 15:55:00,31.99,32.02,31.98,31.98,157114.86651971587,11.4658,11.4765,11.4622,11.4622,157114.8665
2008-06-12 09:30:00,31.93,31.93,31.36,31.55,146705.8535390644,11.4443,11.4443,11.24,11.3081,146705.8535
2008-06-12 09:35:00,31.56,31.6,31.49,31.57,48861.13152094048,11.3116,11.326,11.2866,11.3152,48861.1315
2008-06-12 09:40:00,31.57,31.62,31.41,31.44,74699.97550820475,11.3152,11.3332,11.2579,11.2686,74699.9755
2008-06-12 09:45:00,31.43,31.48,31.42,31.47,37839.82365907421,11.2651,11.283,11.2615,11.2794,37839.8237
2008-06-12 09:50:00,31.46,31.72,31.46,31.58,99804.06563801126,11.2758,11.369,11.2758,11.3188,99804.0656
2008-06-12 09:55:00,31.57,31.65,31.51,31.63,60494.73426402155,11.3152,11.3439,11.2937,11.3367,60494.7343
2008-06-12 10:00:00,31.62,31.62,31.5,31.52,49840.80333088415,11.3332,11.3332,11.2901,11.2973,49840.8033
2008-06-12 10:05:00,31.53,31.6,31.53,31.59,35513.103110458,11.3009,11.326,11.3009,11.3224,35513.1031
2008-06-12 10:10:00,31.59,31.71,31.59,31.67,57923.095762919416,11.3224,11.3654,11.3224,11.3511,57923.0958
2008-06-12 10:15:00,31.68,31.68,31.64,31.66,48003.91868723977,11.3547,11.3547,11.3403,11.3475,48003.9187
2008-06-12 10:20:00,31.64,31.68,31.56,31.58,128826.84300759244,11.3403,11.3547,11.3116,11.3188,128826.843
2008-06-12 10:25:00,31.58,31.59,31.51,31.54,99926.52461425422,11.3188,11.3224,11.2937,11.3045,99926.5246
2008-06-12 10:30:00,31.55,31.55,31.46,31.47,35390.64413421504,11.3081,11.3081,11.2758,11.2794,35390.6441
2008-06-12 10:35:00,31.47,31.63,31.47,31.61,152094.04849375458,11.2794,11.3367,11.2794,11.3296,152094.0485
2008-06-12 10:40:00,31.62,31.65,31.57,31.61,80822.92432035267,11.3332,11.3439,11.3152,11.3296,80822.9243
2008-06-12 10:45:00,31.6,31.6,31.45,31.45,60127.35733529268,11.326,11.326,11.2722,11.2722,60127.3573
2008-06-12 10:50:00,31.45,31.47,31.39,31.47,49718.3443546412,11.2722,11.2794,11.2507,11.2794,49718.3444
2008-06-12 10:55:00,31.46,31.46,31.37,31.4,39309.33137398971,11.2758,11.2758,11.2435,11.2543,39309.3314
2008-06-12 11:00:00,31.41,31.42,31.37,31.37,34900.8082292432,11.2579,11.2615,11.2435,11.2435,34900.8082
2008-06-12 11:05:00,31.37,31.38,31.31,31.34,124295.86088660298,11.2435,11.2471,11.222,11.2328,124295.8609
2008-06-12 11:10:00,31.33,31.41,31.32,31.4,61596.86505020817,11.2292,11.2579,11.2256,11.2543,61596.8651
2008-06-12 11:15:00,31.39,31.41,31.36,31.37,48983.59049718344,11.2507,11.2579,11.24,11.2435,48983.5905
2008-06-12 11:20:00,31.37,31.37,31.28,31.34,61841.783002694094,11.2435,11.2435,11.2113,11.2328,61841.783
2008-06-12 11:25:00,31.35,31.35,31.32,31.32,54616.703404359534,11.2364,11.2364,11.2256,11.2256,54616.7034
2008-06-12 11:30:00,31.32,31.33,31.32,31.32,23389.664462405093,11.2256,11.2292,11.2256,11.2256,23389.6645
2008-06-12 11:35:00,31.32,31.34,31.31,31.33,34655.89027675729,11.2256,11.2328,11.222,11.2292,34655.8903
2008-06-12 11:40:00,31.33,31.36,31.32,31.32,30247.36713201077,11.2292,11.24,11.2256,11.2256,30247.3671
2008-06-12 11:45:00,31.32,31.36,31.32,31.35,41758.51089884888,11.2256,11.24,11.2256,11.2364,41758.5109
2008-06-12 11:50:00,31.35,31.36,31.34,31.35,34043.59539554249,11.2364,11.24,11.2328,11.2364,34043.5954
2008-06-12 11:55:00,31.35,31.36,31.29,31.32,35268.185157972075,11.2364,11.24,11.2149,11.2256,35268.1852
2008-06-12 12:00:00,31.32,31.38,31.32,31.35,23757.041391133967,11.2256,11.2471,11.2256,11.2364,23757.0414
2008-06-12 12:05:00,31.36,31.41,31.35,31.4,24491.79524859172,11.24,11.2579,11.2364,11.2543,24491.7952
2008-06-12 12:10:00,31.39,31.42,31.37,31.42,30492.28508449669,11.2507,11.2615,11.2435,11.2615,30492.2851
2008-06-12 12:15:00,31.41,31.42,31.35,31.35,23634.58241489101,11.2579,11.2615,11.2364,11.2364,23634.5824
2008-06-12 12:20:00,31.36,31.37,31.35,31.37,22165.074699975507,11.24,11.2435,11.2364,11.2435,22165.0747
2008-06-12 12:25:00,31.37,31.37,31.35,31.37,28900.318393338228,11.2435,11.2435,11.2364,11.2435,28900.3184
2008-06-12 12:30:00,31.36,31.4,31.35,31.35,25226.54910604947,11.24,11.2543,11.2364,11.2364,25226.5491
2008-06-12 12:35:00,31.35,31.36,31.35,31.36,36492.77492040167,11.2364,11.24,11.2364,11.24,36492.7749
2008-06-12 12:40:00,31.36,31.42,31.36,31.4,56943.42395297575,11.24,11.2615,11.24,11.2543,56943.424
2008-06-12 12:45:00,31.41,31.42,31.39,31.42,45922.11609110948,11.2579,11.2615,11.2507,11.2615,45922.1161
2008-06-12 12:50:00,31.41,31.42,31.4,31.41,69924.07543472936,11.2579,11.2615,11.2543,11.2579,69924.0754
2008-06-12 12:55:00,31.41,31.47,31.39,31.47,81680.13715405339,11.2579,11.2794,11.2507,11.2794,81680.1372
2008-06-12 13:00:00,31.48,31.49,31.43,31.43,44697.52632867989,11.283,11.2866,11.2651,11.2651,44697.5263
2008-06-12 13:05:00,31.43,31.43,31.37,31.42,28532.94146460936,11.2651,11.2651,11.2435,11.2615,28532.9415
2008-06-12 13:10:00,31.42,31.46,31.41,31.43,60494.73426402155,11.2615,11.2758,11.2579,11.2651,60494.7343
2008-06-12 13:15:00,31.44,31.46,31.43,31.46,30982.120989468527,11.2686,11.2758,11.2651,11.2758,30982.121
2008-06-12 13:20:00,31.46,31.47,31.41,31.43,68821.94464854273,11.2758,11.2794,11.2579,11.2651,68821.9446
2008-06-12 13:25:00,31.43,31.43,31.36,31.37,37349.98775410237,11.2651,11.2651,11.24,11.2435,37349.9878
2008-06-12 13:30:00,31.37,31.4,31.35,31.4,52902.27773695812,11.2435,11.2543,11.2364,11.2543,52902.2777
2008-06-12 13:35:00,31.4,31.42,31.39,31.42,25349.008082292432,11.2543,11.2615,11.2507,11.2615,25349.0081
2008-06-12 13:40:00,31.42,31.43,31.4,31.41,29512.613274553023,11.2615,11.2651,11.2543,11.2579,29512.6133
2008-06-12 13:45:00,31.41,31.41,31.35,31.35,36982.6108253735,11.2579,11.2579,11.2364,11.2364,36982.6108
2008-06-12 13:50:00,31.35,31.37,31.31,31.32,58045.55473916238,11.2364,11.2435,11.222,11.2256,58045.5547
2008-06-12 13:55:00,31.32,31.34,31.3,31.34,66740.14205241244,11.2256,11.2328,11.2185,11.2328,66740.1421
2008-06-12 14:00:00,31.33,31.35,31.32,31.34,50698.016164584864,11.2292,11.2364,11.2256,11.2328,50698.0162
2008-06-12 14:05:00,31.36,31.42,31.36,31.42,56331.12907176096,11.24,11.2615,11.24,11.2615,56331.1291
2008-06-12 14:10:00,31.42,31.42,31.36,31.36,25349.008082292432,11.2615,11.2615,11.24,11.24,25349.0081
2008-06-12 14:15:00,31.37,31.4,31.35,31.35,34288.513348028406,11.2435,11.2543,11.2364,11.2364,34288.5133
2008-06-12 14:20:00,31.36,31.37,31.35,31.37,45554.7391623806,11.24,11.2435,11.2364,11.2435,45554.7392
2008-06-12 14:25:00,31.37,31.41,31.35,31.4,72740.63188831741,11.2435,11.2579,11.2364,11.2543,72740.6319
2008-06-12 14:30:00,31.39,31.4,31.35,31.37,48616.213568454565,11.2507,11.2543,11.2364,11.2435,48616.2136
2008-06-12 14:35:00,31.36,31.38,31.34,31.36,67352.43693362724,11.24,11.2471,11.2328,11.24,67352.4369
2008-06-12 14:40:00,31.36,31.37,31.35,31.36,74210.1396032329,11.24,11.2435,11.2364,11.24,74210.1396
2008-06-12 14:45:00,31.36,31.37,31.35,31.35,83272.10384521185,11.24,11.2435,11.2364,11.2364,83272.1038
2008-06-12 14:50:00,31.35,31.39,31.35,31.37,72618.17291207446,11.2364,11.2507,11.2364,11.2435,72618.1729
2008-06-12 14:55:00,31.37,31.41,31.37,31.41,35635.56208670095,11.2435,11.2579,11.2435,11.2579,35635.5621
2008-06-12 15:00:00,31.4,31.4,31.35,31.36,61964.241978937054,11.2543,11.2543,11.2364,11.24,61964.242
2008-06-12 15:05:00,31.36,31.37,31.34,31.37,97844.72201812392,11.24,11.2435,11.2328,11.2435,97844.722
2008-06-12 15:10:00,31.37,31.38,31.33,31.35,72373.25495958854,11.2435,11.2471,11.2292,11.2364,72373.255
2008-06-12 15:15:00,31.35,31.35,31.3,31.32,125153.07372030368,11.2364,11.2364,11.2185,11.2256,125153.0737
2008-06-12 15:20:00,31.32,31.35,31.32,31.33,140460.4457506735,11.2256,11.2364,11.2256,11.2292,140460.4458
2008-06-12 15:25:00,31.33,31.34,31.21,31.23,306269.89958363946,11.2292,11.2328,11.1862,11.1934,306269.8996
2008-06-12 15:30:00,31.22,31.28,31.2,31.28,126255.20450649032,11.1898,11.2113,11.1826,11.2113,126255.2045
2008-06-12 15:35:00,31.28,31.31,31.26,31.29,228998.28557433252,11.2113,11.222,11.2041,11.2149,228998.2856
2008-06-12 15:40:00,31.29,31.3,31.22,31.23,206955.66985060004,11.2149,11.2185,11.1898,11.1934,206955.6699
2008-06-12 15:45:00,31.23,31.27,31.2,31.22,286676.4633847661,11.1934,11.2077,11.1826,11.1898,286676.4634
2008-06-12 15:50:00,31.22,31.26,31.2,31.23,342885.1334802841,11.1898,11.2041,11.1826,11.1934,342885.1335
2008-06-12 15:55:00,31.23,31.24,31.23,31.23,234386.48052902275,11.1934,11.197,11.1934,11.1934,234386.4805
2008-06-13 09:30:00,31.25,31.58,31.24,31.39,86456.03722752877,11.2005,11.3188,11.197,11.2507,86456.0372
2008-06-13 09:35:00,31.39,31.41,31.35,31.4,50208.18025961303,11.2507,11.2579,11.2364,11.2543,50208.1803
2008-06-13 09:40:00,31.39,31.44,31.37,31.43,40901.29806514817,11.2507,11.2686,11.2435,11.2651,40901.2981
2008-06-13 09:45:00,31.42,31.44,31.35,31.35,145236.3458241489,11.2615,11.2686,11.2364,11.2364,145236.3458
2008-06-13 09:50:00,31.37,31.44,31.32,31.37,132500.6122948812,11.2435,11.2686,11.2256,11.2435,132500.6123
2008-06-13 09:55:00,31.37,31.48,31.35,31.43,100171.44256674014,11.2435,11.283,11.2364,11.2651,100171.4426
2008-06-13 10:00:00,31.41,31.72,31.39,31.72,107029.14523634582,11.2579,11.369,11.2507,11.369,107029.1452
2008-06-13 10:05:00,31.72,31.72,31.57,31.59,89027.6757286309,11.369,11.369,11.3152,11.3224,89027.6757
2008-06-13 10:10:00,31.6,31.75,31.59,31.72,72128.33700710261,11.326,11.3797,11.3224,11.369,72128.337
2008-06-13 10:15:00,31.71,31.76,31.64,31.67,63678.66764633847,11.3654,11.3833,11.3403,11.3511,63678.6676
2008-06-13 10:20:00,31.66,31.67,31.59,31.59,39431.790350232666,11.3475,11.3511,11.3224,11.3224,39431.7904
2008-06-13 10:25:00,31.6,31.64,31.55,31.56,33431.3005143277,11.326,11.3403,11.3081,11.3116,33431.3005
2008-06-13 10:30:00,31.55,31.63,31.53,31.59,43962.77247122214,11.3081,11.3367,11.3009,11.3224,43962.7725
2008-06-13 10:35:00,31.59,31.62,31.58,31.6,72740.63188831741,11.3224,11.3332,11.3188,11.326,72740.6319
2008-06-13 10:40:00,31.59,31.62,31.53,31.54,61351.94709772226,11.3224,11.3332,11.3009,11.3045,61351.9471
2008-06-13 10:45:00,31.53,31.54,31.49,31.5,54984.08033308841,11.3009,11.3045,11.2866,11.2901,54984.0803
2008-06-13 10:50:00,31.5,31.55,31.5,31.54,33308.84153808474,11.2901,11.3081,11.2901,11.3045,33308.8415
2008-06-13 10:55:00,31.54,31.55,31.48,31.52,42125.88782757776,11.3045,11.3081,11.283,11.2973,42125.8878
2008-06-13 11:00:00,31.53,31.54,31.39,31.5,131520.94048493754,11.3009,11.3045,11.2507,11.2901,131520.9405
2008-06-13 11:05:00,31.5,31.52,31.42,31.46,61841.783002694094,11.2901,11.2973,11.2615,11.2758,61841.783
2008-06-13 11:10:00,31.46,31.51,31.44,31.51,33553.75949057066,11.2758,11.2937,11.2686,11.2937,33553.7595
2008-06-13 11:15:00,31.5,31.51,31.46,31.48,29022.77736958119,11.2901,11.2937,11.2758,11.283,29022.7774
2008-06-13 11:20:00,31.48,31.59,31.47,31.59,42003.4288513348,11.283,11.3224,11.2794,11.3224,42003.4289
2008-06-13 11:25:00,31.6,31.61,31.52,31.52,42125.88782757776,11.326,11.3296,11.2973,11.2973,42125.8878
2008-06-13 11:30:00,31.52,31.54,31.48,31.48,51800.14695077149,11.2973,11.3045,11.283,11.283,51800.147
2008-06-13 11:35:00,31.49,31.52,31.49,31.51,31349.4979181974,11.2866,11.2973,11.2866,11.2937,31349.4979
2008-06-13 11:40:00,31.52,31.53,31.47,31.51,100906.19642419789,11.2973,11.3009,11.2794,11.2937,100906.1964
2008-06-13 11:45:00,31.51,31.55,31.45,31.47,136051.922605927,11.2937,11.3081,11.2722,11.2794,136051.9226
2008-06-13 11:50:00,31.48,31.5,31.47,31.49,24369.336272348763,11.283,11.2901,11.2794,11.2866,24369.3363
2008-06-13 11:55:00,31.5,31.5,31.41,31.42,47146.70585353906,11.2901,11.2901,11.2579,11.2615,47146.7059
2008-06-13 12:00:00,31.42,31.46,31.4,31.46,38329.65956404605,11.2615,11.2758,11.2543,11.2758,38329.6596
2008-06-13 12:05:00,31.46,31.47,31.43,31.43,43962.77247122214,11.2758,11.2794,11.2651,11.2651,43962.7725
2008-06-13 12:10:00,31.44,31.47,31.41,31.47,38941.95444526083,11.2686,11.2794,11.2579,11.2794,38941.9544
2008-06-13 12:15:00,31.47,31.48,31.46,31.47,30982.120989468527,11.2794,11.283,11.2758,11.2794,30982.121
2008-06-13 12:20:00,31.46,31.46,31.43,31.46,30124.90815576781,11.2758,11.2758,11.2651,11.2758,30124.9082
2008-06-13 12:25:00,31.46,31.48,31.42,31.48,29512.613274553023,11.2758,11.283,11.2615,11.283,29512.6133
2008-06-13 12:30:00,31.47,31.49,31.45,31.49,30369.82610825373,11.2794,11.2866,11.2722,11.2866,30369.8261
2008-06-13 12:35:00,31.48,31.49,31.4,31.4,41758.51089884888,11.283,11.2866,11.2543,11.2543,41758.5109
2008-06-13 12:40:00,31.4,31.41,31.32,31.37,42493.26475630664,11.2543,11.2579,11.2256,11.2435,42493.2648
2008-06-13 12:45:00,31.38,31.38,31.35,31.35,34655.89027675729,11.2471,11.2471,11.2364,11.2364,34655.8903
2008-06-13 12:50:00,31.35,31.37,31.35,31.37,41268.67499387705,11.2364,11.2435,11.2364,11.2435,41268.675
2008-06-13 12:55:00,31.36,31.38,31.35,31.37,10164.095028165564,11.24,11.2471,11.2364,11.2435,10164.095
2008-06-13 13:00:00,31.37,31.37,31.31,31.32,54126.8674993877,11.2435,11.2435,11.222,11.2256,54126.8675
2008-06-13 13:05:00,31.32,31.32,31.24,31.28,33308.84153808474,11.2256,11.2256,11.197,11.2113,33308.8415
2008-06-13 13:10:00,31.28,31.36,31.28,31.34,45309.82120989468,11.2113,11.24,11.2113,11.2328,45309.8212
2008-06-13 13:15:00,31.33,31.37,31.33,31.35,51065.39309331374,11.2292,11.2435,11.2292,11.2364,51065.3931
2008-06-13 13:20:00,31.34,31.38,31.32,31.33,44085.2314474651,11.2328,11.2471,11.2256,11.2292,44085.2314
2008-06-13 13:25:00,31.33,31.37,31.26,31.28,53024.73671320108,11.2292,11.2435,11.2041,11.2113,53024.7367
2008-06-13 13:30:00,31.28,31.31,31.27,31.31,72495.71393583149,11.2113,11.222,11.2077,11.222,72495.7139
2008-06-13 13:35:00,31.31,31.33,31.21,31.24,61596.86505020817,11.222,11.2292,11.1862,11.197,61596.8651
2008-06-13 13:40:00,31.24,31.28,31.23,31.27,30369.82610825373,11.197,11.2113,11.1934,11.2077,30369.8261
2008-06-13 13:45:00,31.27,31.28,31.26,31.26,49350.96742591231,11.2077,11.2113,11.2041,11.2041,49350.9674
2008-06-13 13:50:00,31.26,31.28,31.24,31.27,43840.31349497918,11.2041,11.2113,11.197,11.2077,43840.3135
2008-06-13 13:55:00,31.26,31.33,31.25,31.3,40289.00318393338,11.2041,11.2292,11.2005,11.2185,40289.0032
2008-06-13 14:00:00,31.3,31.32,31.28,31.3,51432.77002204261,11.2185,11.2256,11.2113,11.2185,51432.77
2008-06-13 14:05:00,31.29,31.29,31.28,31.29,42983.10066127847,11.2149,11.2149,11.2113,11.2149,42983.1007
2008-06-13 14:10:00,31.29,31.35,31.29,31.33,88660.29879990203,11.2149,11.2364,11.2149,11.2292,88660.2988
2008-06-13 14:15:00,31.33,31.42,31.33,31.37,70781.28826843007,11.2292,11.2615,11.2292,11.2435,70781.2883
2008-06-13 14:20:00,31.37,31.38,31.34,31.37,33798.67744305657,11.2435,11.2471,11.2328,11.2435,33798.6774
2008-06-13 14:25:00,31.37,31.38,31.33,31.37,53147.19568944403,11.2435,11.2471,11.2292,11.2435,53147.1957
2008-06-13 14:30:00,31.37,31.38,31.35,31.37,33308.84153808474,11.2435,11.2471,11.2364,11.2435,33308.8415
2008-06-13 14:35:00,31.37,31.37,31.35,31.35,39431.790350232666,11.2435,11.2435,11.2364,11.2364,39431.7904
2008-06-13 14:40:00,31.35,31.46,31.34,31.45,52167.52387950036,11.2364,11.2758,11.2328,11.2722,52167.5239
2008-06-13 14:45:00,31.45,31.46,31.39,31.41,30492.28508449669,11.2722,11.2758,11.2507,11.2579,30492.2851
2008-06-13 14:50:00,31.41,31.41,31.37,31.4,46779.32892481019,11.2579,11.2579,11.2435,11.2543,46779.3289
2008-06-13 14:55:00,31.39,31.43,31.39,31.41,31227.038941954444,11.2507,11.2651,11.2507,11.2579,31227.0389
2008-06-13 15:00:00,31.41,31.46,31.41,31.46,34410.972324271366,11.2579,11.2758,11.2579,11.2758,34410.9723
2008-06-13 15:05:00,31.46,31.47,31.43,31.43,45187.36223365172,11.2758,11.2794,11.2651,11.2651,45187.3622
2008-06-13 15:10:00,31.43,31.43,31.41,31.43,22532.45162870438,11.2651,11.2651,11.2579,11.2651,22532.4516
2008-06-13 15:15:00,31.43,31.48,31.42,31.45,40166.54420769042,11.2651,11.283,11.2615,11.2722,40166.5442
2008-06-13 15:20:00,31.45,31.51,31.44,31.5,24736.71320107764,11.2722,11.2937,11.2686,11.2901,24736.7132
2008-06-13 15:25:00,31.5,31.5,31.41,31.42,42003.4288513348,11.2901,11.2901,11.2579,11.2615,42003.4289
2008-06-13 15:30:00,31.42,31.45,31.35,31.37,50942.93411707078,11.2615,11.2722,11.2364,11.2435,50942.9341
2008-06-13 15:35:00,31.37,31.43,31.36,31.43,72250.79598334557,11.2435,11.2651,11.24,11.2651,72250.796
2008-06-13 15:40:00,31.43,31.52,31.43,31.49,68577.02669605681,11.2651,11.2973,11.2651,11.2866,68577.0267
2008-06-13 15:45:00,31.48,31.63,31.48,31.55,133112.907176096,11.283,11.3367,11.283,11.3081,133112.9072
2008-06-13 15:50:00,31.55,31.62,31.53,31.6,85353.90644134214,11.3081,11.3332,11.3009,11.326,85353.9064
2008-06-13 15:55:00,31.59,31.64,31.59,31.62,132378.15331863824,11.3224,11.3403,11.3224,11.3332,132378.1533
2008-06-16 09:30:00,31.55,31.78,31.15,31.7,178177.81043350475,11.3081,11.3905,11.1647,11.3618,178177.8104
2008-06-16 09:35:00,31.74,31.9,31.69,31.73,94170.95273083515,11.3762,11.4335,11.3582,11.3726,94170.9527
2008-06-16 09:40:00,31.76,31.78,31.64,31.64,77026.69605682096,11.3833,11.3905,11.3403,11.3403,77026.6961
2008-06-16 09:45:00,31.64,31.76,31.64,31.73,44819.98530492285,11.3403,11.3833,11.3403,11.3726,44819.9853
2008-06-16 09:50:00,31.73,31.81,31.72,31.77,99069.3117805535,11.3726,11.4013,11.369,11.3869,99069.3118
2008-06-16 09:55:00,31.77,31.79,31.69,31.72,97844.72201812392,11.3869,11.3941,11.3582,11.369,97844.722
2008-06-16 10:00:00,31.72,31.74,31.69,31.69,72128.33700710261,11.369,11.3762,11.3582,11.3582,72128.337
2008-06-16 10:05:00,31.69,31.75,31.68,31.69,87313.25006122948,11.3582,11.3797,11.3547,11.3582,87313.2501
2008-06-16 10:10:00,31.7,31.72,31.68,31.69,53759.490570658825,11.3618,11.369,11.3547,11.3582,53759.4906
2008-06-16 10:15:00,31.7,31.73,31.69,31.71,53147.19568944403,11.3618,11.3726,11.3582,11.3654,53147.1957
2008-06-16 10:20:00,31.72,31.72,31.68,31.68,76659.31912809209,11.369,11.369,11.3547,11.3547,76659.3191
2008-06-16 10:25:00,31.68,31.7,31.67,31.68,38084.74161156012,11.3547,11.3618,11.3511,11.3547,38084.7416
2008-06-16 10:30:00,31.68,31.75,31.67,31.72,64535.88048003918,11.3547,11.3797,11.3511,11.369,64535.8805
2008-06-16 10:35:00,31.72,31.74,31.69,31.69,24981.63115356356,11.369,11.3762,11.3582,11.3582,24981.6312
2008-06-16 10:40:00,31.69,31.7,31.68,31.68,43962.77247122214,11.3582,11.3618,11.3547,11.3547,43962.7725
2008-06-16 10:45:00,31.68,31.71,31.59,31.59,63066.37276512368,11.3547,11.3654,11.3224,11.3224,63066.3728
2008-06-16 10:50:00,31.6,31.69,31.6,31.66,63801.12662258143,11.326,11.3582,11.326,11.3475,63801.1266
2008-06-16 10:55:00,31.66,31.66,31.55,31.55,53514.57261817291,11.3475,11.3475,11.3081,11.3081,53514.5726
2008-06-16 11:00:00,31.55,31.58,31.49,31.58,98212.0989468528,11.3081,11.3188,11.2866,11.3188,98212.0989
2008-06-16 11:05:00,31.58,31.63,31.58,31.61,76781.77810433504,11.3188,11.3367,11.3188,11.3296,76781.7781
2008-06-16 11:10:00,31.61,31.69,31.59,31.68,72373.25495958854,11.3296,11.3582,11.3224,11.3547,72373.255
2008-06-16 11:15:00,31.68,31.72,31.66,31.66,67842.27283859906,11.3547,11.369,11.3475,11.3475,67842.2728
2008-06-16 11:20:00,31.68,31.75,31.66,31.72,45432.28018613764,11.3547,11.3797,11.3475,11.369,45432.2802
2008-06-16 11:25:00,31.72,31.77,31.71,31.73,31349.4979181974,11.369,11.3869,11.3654,11.3726,31349.4979
2008-06-16 11:30:00,31.73,31.74,31.69,31.71,33921.13641929953,11.3726,11.3762,11.3582,11.3654,33921.1364
2008-06-16 11:35:00,31.7,31.72,31.68,31.72,27063.43374969385,11.3618,11.369,11.3547,11.369,27063.4337
2008-06-16 11:40:00,31.72,31.74,31.68,31.69,39676.70830271859,11.369,11.3762,11.3547,11.3582,39676.7083
2008-06-16 11:45:00,31.68,31.71,31.68,31.71,14695.077149155031,11.3547,11.3654,11.3547,11.3654,14695.0771
2008-06-16 11:50:00,31.72,31.74,31.7,31.72,24491.79524859172,11.369,11.3762,11.3618,11.369,24491.7952
2008-06-16 11:55:00,31.71,31.74,31.71,31.73,17266.715650257163,11.3654,11.3762,11.3654,11.3726,17266.7157
2008-06-16 12:00:00,31.74,31.77,31.72,31.76,60494.73426402155,11.3762,11.3869,11.369,11.3833,60494.7343
2008-06-16 12:05:00,31.76,31.81,31.74,31.81,40901.29806514817,11.3833,11.4013,11.3762,11.4013,40901.2981
2008-06-16 12:10:00,31.8,31.82,31.79,31.81,30124.90815576781,11.3977,11.4048,11.3941,11.4013,30124.9082
2008-06-16 12:15:00,31.81,31.9,31.81,31.85,113274.5530247367,11.4013,11.4335,11.4013,11.4156,113274.553
2008-06-16 12:20:00,31.85,31.86,31.84,31.85,43105.55963752143,11.4156,11.4192,11.412,11.4156,43105.5596
2008-06-16 12:25:00,31.85,31.85,31.82,31.84,23022.28753367621,11.4156,11.4156,11.4048,11.412,23022.2875
2008-06-16 12:30:00,31.84,31.9,31.83,31.88,38329.65956404605,11.412,11.4335,11.4084,11.4263,38329.6596
2008-06-16 12:35:00,31.88,31.88,31.81,31.84,37227.52877785941,11.4263,11.4263,11.4013,11.412,37227.5288
2008-06-16 12:40:00,31.83,31.88,31.82,31.84,28288.02351212344,11.4084,11.4263,11.4048,11.412,28288.0235
2008-06-16 12:45:00,31.84,31.89,31.84,31.87,23389.664462405093,11.412,11.4299,11.412,11.4228,23389.6645
2008-06-16 12:50:00,31.87,31.99,31.87,31.99,39554.24932647563,11.4228,11.4658,11.4228,11.4658,39554.2493
2008-06-16 12:55:00,31.98,32.02,31.98,32.0,30859.662013225567,11.4622,11.4765,11.4622,11.4694,30859.662
2008-06-16 13:00:00,32.0,32.0,31.9,31.9,63188.83174136664,11.4694,11.4694,11.4335,11.4335,63188.8317
2008-06-16 13:05:00,31.9,31.9,31.84,31.86,36125.397991672784,11.4335,11.4335,11.412,11.4192,36125.398
2008-06-16 13:10:00,31.86,31.88,31.77,31.78,85231.44746509919,11.4192,11.4263,11.3869,11.3905,85231.4475
2008-06-16 13:15:00,31.77,31.81,31.77,31.81,39676.70830271859,11.3869,11.4013,11.3869,11.4013,39676.7083
2008-06-16 13:20:00,31.81,31.81,31.73,31.77,50085.72128337007,11.4013,11.4013,11.3726,11.3869,50085.7213
2008-06-16 13:25:00,31.77,31.78,31.74,31.77,37227.52877785941,11.3869,11.3905,11.3762,11.3869,37227.5288
2008-06-16 13:30:00,31.77,31.77,31.72,31.73,47146.70585353906,11.3869,11.3869,11.369,11.3726,47146.7059
2008-06-16 13:35:00,31.73,31.76,31.68,31.68,63678.66764633847,11.3726,11.3833,11.3547,11.3547,63678.6676
2008-06-16 13:40:00,31.68,31.76,31.67,31.76,32574.087680626988,11.3547,11.3833,11.3511,11.3833,32574.0877
2008-06-16 13:45:00,31.76,31.77,31.72,31.75,31227.038941954444,11.3833,11.3869,11.369,11.3797,31227.0389
2008-06-16 13:50:00,31.75,31.78,31.75,31.77,46289.49301983835,11.3797,11.3905,11.3797,11.3869,46289.493
2008-06-16 13:55:00,31.77,31.77,31.71,31.72,67842.27283859906,11.3869,11.3869,11.3654,11.369,67842.2728
2008-06-16 14:00:00,31.72,31.72,31.68,31.71,131765.85843742345,11.369,11.369,11.3547,11.3654,131765.8584
2008-06-16 14:05:00,31.71,31.72,31.68,31.68,81435.21920156747,11.3654,11.369,11.3547,11.3547,81435.2192
2008-06-16 14:10:00,31.69,31.72,31.69,31.72,44207.69042370805,11.3582,11.369,11.3582,11.369,44207.6904
2008-06-16 14:15:00,31.72,31.72,31.68,31.71,137643.88929708546,11.369,11.369,11.3547,11.3654,137643.8893
2008-06-16 14:20:00,31.71,31.71,31.68,31.69,68087.19079108498,11.3654,11.3654,11.3547,11.3582,68087.1908
2008-06-16 14:25:00,31.7,31.75,31.68,31.69,67964.73181484202,11.3618,11.3797,11.3547,11.3582,67964.7318
2008-06-16 14:30:00,31.7,31.71,31.68,31.68,24246.8772961058,11.3618,11.3654,11.3547,11.3547,24246.8773
2008-06-16 14:35:00,31.69,31.71,31.68,31.68,54249.32647563066,11.3582,11.3654,11.3547,11.3547,54249.3265
2008-06-16 14:40:00,31.68,31.72,31.68,31.71,76904.237080578,11.3547,11.369,11.3547,11.3654,76904.2371
2008-06-16 14:45:00,31.7,31.72,31.7,31.71,31839.33382316924,11.3618,11.369,11.3618,11.3654,31839.3338
2008-06-16 14:50:00,31.71,31.72,31.68,31.71,36615.23389664462,11.3654,11.369,11.3547,11.3654,36615.2339
2008-06-16 14:55:00,31.71,31.72,31.69,31.7,45677.19813862356,11.3654,11.369,11.3582,11.3618,45677.1981
2008-06-16 15:00:00,31.7,31.7,31.64,31.68,90619.64241978936,11.3618,11.3618,11.3403,11.3547,90619.6424
2008-06-16 15:05:00,31.68,31.68,31.61,31.62,125275.53269654664,11.3547,11.3547,11.3296,11.3332,125275.5327
2008-06-16 15:10:00,31.62,31.64,31.62,31.64,57800.636786676456,11.3332,11.3403,11.3332,11.3403,57800.6368
2008-06-16 15:15:00,31.64,31.68,31.64,31.67,74699.97550820475,11.3403,11.3547,11.3403,11.3511,74699.9755
2008-06-16 15:20:00,31.67,31.7,31.66,31.68,176340.9257898604,11.3511,11.3618,11.3475,11.3547,176340.9258
2008-06-16 15:25:00,31.68,31.71,31.68,31.69,50330.63923585598,11.3547,11.3654,11.3547,11.3582,50330.6392
2008-06-16 15:30:00,31.69,31.69,31.68,31.69,90374.72446730344,11.3582,11.3582,11.3547,11.3582,90374.7245
2008-06-16 15:35:00,31.68,31.72,31.68,31.7,94538.32965956404,11.3547,11.369,11.3547,11.3618,94538.3297
2008-06-16 15:40:00,31.69,31.71,31.67,31.67,468650.5020818026,11.3582,11.3654,11.3511,11.3511,468650.5021
2008-06-16 15:45:00,31.67,31.68,31.66,31.68,74087.68062698995,11.3511,11.3547,11.3475,11.3547,74087.6806
2008-06-16 15:50:00,31.68,31.69,31.65,31.66,161156.01273573353,11.3547,11.3582,11.3439,11.3475,161156.0127
2008-06-16 15:55:00,31.66,31.66,31.59,31.62,224467.3034533431,11.3475,11.3475,11.3224,11.3332,224467.3035
2008-06-17 09:30:00,31.8,31.95,31.73,31.83,43350.477590007344,11.3977,11.4514,11.3726,11.4084,43350.4776
2008-06-17 09:35:00,31.83,32.13,31.76,32.12,66372.76512368357,11.4084,11.5159,11.3833,11.5124,66372.7651
2008-06-17 09:40:00,32.09,32.17,32.04,32.11,126867.49938770512,11.5016,11.5303,11.4837,11.5088,126867.4994
2008-06-17 09:45:00,32.11,32.27,32.09,32.27,158094.53832965955,11.5088,11.5661,11.5016,11.5661,158094.5383
2008-06-17 09:50:00,32.26,32.38,32.25,32.36,77149.15503306391,11.5625,11.6055,11.559,11.5984,77149.155
2008-06-17 09:55:00,32.35,32.37,32.27,32.32,58168.01371540534,11.5948,11.602,11.5661,11.584,58168.0137
2008-06-17 10:00:00,32.32,32.33,32.21,32.26,66127.84717119765,11.584,11.5876,11.5446,11.5625,66127.8472
2008-06-17 10:05:00,32.26,32.34,32.22,32.26,63556.20867009551,11.5625,11.5912,11.5482,11.5625,63556.2087
2008-06-17 10:10:00,32.27,32.27,32.06,32.08,123438.64805290228,11.5661,11.5661,11.4909,11.498,123438.6481
2008-06-17 10:15:00,32.09,32.15,32.06,32.15,90497.1834435464,11.5016,11.5231,11.4909,11.5231,90497.1834
2008-06-17 10:20:00,32.14,32.18,32.11,32.17,69189.3215772716,11.5195,11.5339,11.5088,11.5303,69189.3216
2008-06-17 10:25:00,32.17,32.2,32.13,32.18,63433.74969385256,11.5303,11.541,11.5159,11.5339,63433.7497
2008-06-17 10:30:00,32.2,32.22,32.15,32.17,97599.804065638,11.541,11.5482,11.5231,11.5303,97599.8041
2008-06-17 10:35:00,32.16,32.26,32.16,32.25,41513.592946362965,11.5267,11.5625,11.5267,11.559,41513.5929
2008-06-17 10:40:00,32.25,32.27,32.22,32.23,128826.84300759244,11.559,11.5661,11.5482,11.5518,128826.843
2008-06-17 10:45:00,32.23,32.26,32.18,32.18,79598.3345579231,11.5518,11.5625,11.5339,11.5339,79598.3346
2008-06-17 10:50:00,32.19,32.21,32.17,32.21,66740.14205241244,11.5374,11.5446,11.5303,11.5446,66740.1421
2008-06-17 10:55:00,32.21,32.26,32.21,32.26,96007.83737447954,11.5446,11.5625,11.5446,11.5625,96007.8374
2008-06-17 11:00:00,32.25,32.26,32.17,32.2,49228.50844966936,11.559,11.5625,11.5303,11.541,49228.5084
2008-06-17 11:05:00,32.2,32.26,32.2,32.25,53881.949546901786,11.541,11.5625,11.541,11.559,53881.9495
2008-06-17 11:10:00,32.26,32.26,32.17,32.17,74210.1396032329,11.5625,11.5625,11.5303,11.5303,74210.1396
2008-06-17 11:15:00,32.18,32.19,32.06,32.07,90374.72446730344,11.5339,11.5374,11.4909,11.4944,90374.7245
2008-06-17 11:20:00,32.06,32.13,32.06,32.11,54126.8674993877,11.4909,11.5159,11.4909,11.5088,54126.8675
2008-06-17 11:25:00,32.11,32.13,32.04,32.04,61107.02914523634,11.5088,11.5159,11.4837,11.4837,61107.0291
2008-06-17 11:30:00,32.04,32.08,31.99,32.01,51800.14695077149,11.4837,11.498,11.4658,11.4729,51800.147
2008-06-17 11:35:00,32.01,32.04,31.99,32.01,71026.20622091599,11.4729,11.4837,11.4658,11.4729,71026.2062
2008-06-17 11:40:00,32.0,32.04,31.93,31.95,123438.64805290228,11.4694,11.4837,11.4443,11.4514,123438.6481
2008-06-17 11:45:00,31.95,31.97,31.94,31.96,42860.64168503551,11.4514,11.4586,11.4478,11.455,42860.6417
2008-06-17 11:50:00,31.96,32.02,31.96,32.01,67842.27283859906,11.455,11.4765,11.455,11.4729,67842.2728
2008-06-17 11:55:00,32.01,32.02,31.98,31.99,42125.88782757776,11.4729,11.4765,11.4622,11.4658,42125.8878
2008-06-17 12:00:00,31.99,32.08,31.99,32.08,67842.27283859906,11.4658,11.498,11.4658,11.498,67842.2728
2008-06-17 12:05:00,32.08,32.08,32.06,32.07,25961.302963507223,11.498,11.498,11.4909,11.4944,25961.303
2008-06-17 12:10:00,32.07,32.08,32.07,32.08,51187.85206955669,11.4944,11.498,11.4944,11.498,51187.8521
2008-06-17 12:15:00,32.08,32.17,32.08,32.14,66127.84717119765,11.498,11.5303,11.498,11.5195,66127.8472
2008-06-17 12:20:00,32.15,32.26,32.14,32.17,38329.65956404605,11.5231,11.5625,11.5195,11.5303,38329.6596
2008-06-17 12:25:00,32.17,32.19,32.14,32.17,65270.63433749694,11.5303,11.5374,11.5195,11.5303,65270.6343
2008-06-17 12:30:00,32.17,32.19,32.17,32.17,159808.963997061,11.5303,11.5374,11.5303,11.5303,159808.964
2008-06-17 12:35:00,32.17,32.18,32.15,32.17,102498.16311535636,11.5303,11.5339,11.5231,11.5303,102498.1631
2008-06-17 12:40:00,32.17,32.21,32.17,32.21,146460.93558657847,11.5303,11.5446,11.5303,11.5446,146460.9356
2008-06-17 12:45:00,32.21,32.21,32.2,32.21,79720.79353416605,11.5446,11.5446,11.541,11.5446,79720.7935
2008-06-17 12:50:00,32.21,32.21,32.18,32.19,50820.47514082782,11.5446,11.5446,11.5339,11.5374,50820.4751
2008-06-17 12:55:00,32.19,32.23,32.19,32.21,45799.65711486652,11.5374,11.5518,11.5374,11.5446,45799.6571
2008-06-17 13:00:00,32.21,32.21,32.18,32.19,28655.400440852314,11.5446,11.5446,11.5339,11.5374,28655.4004
2008-06-17 13:05:00,32.19,32.31,32.19,32.3,74455.05755571883,11.5374,11.5805,11.5374,11.5769,74455.0576
2008-06-17 13:10:00,32.3,32.3,32.29,32.3,27063.43374969385,11.5769,11.5769,11.5733,11.5769,27063.4337
2008-06-17 13:15:00,32.3,32.34,32.29,32.29,41513.592946362965,11.5769,11.5912,11.5733,11.5733,41513.5929
2008-06-17 13:20:00,32.29,32.38,32.28,32.38,63923.58559882439,11.5733,11.6055,11.5697,11.6055,63923.5856
2008-06-17 13:25:00,32.38,32.39,32.35,32.38,33921.13641929953,11.6055,11.6091,11.5948,11.6055,33921.1364
2008-06-17 13:30:00,32.38,32.41,32.37,32.39,46044.57506735243,11.6055,11.6163,11.602,11.6091,46044.5751
2008-06-17 13:35:00,32.39,32.41,32.39,32.4,43472.936566250304,11.6091,11.6163,11.6091,11.6127,43472.9366
2008-06-17 13:40:00,32.4,32.41,32.35,32.35,46411.95199608131,11.6127,11.6163,11.5948,11.5948,46411.952
2008-06-17 13:45:00,32.35,32.4,32.35,32.39,78863.58070046533,11.5948,11.6127,11.5948,11.6091,78863.5807
2008-06-17 13:50:00,32.39,32.4,32.37,32.39,28043.10555963752,11.6091,11.6127,11.602,11.6091,28043.1056
2008-06-17 13:55:00,32.39,32.41,32.39,32.41,17021.797697771246,11.6091,11.6163,11.6091,11.6163,17021.7977
2008-06-17 14:00:00,32.4,32.42,32.39,32.4,21797.697771246632,11.6127,11.6199,11.6091,11.6127,21797.6978
2008-06-17 14:05:00,32.4,32.41,32.36,32.38,68454.56771981386,11.6127,11.6163,11.5984,11.6055,68454.5677
2008-06-17 14:10:00,32.37,32.4,32.37,32.4,16776.87974528533,11.602,11.6127,11.602,11.6127,16776.8797
2008-06-17 14:15:00,32.39,32.46,32.39,32.45,144011.75606171932,11.6091,11.6342,11.6091,11.6306,144011.7561
2008-06-17 14:20:00,32.45,32.47,32.4,32.45,53637.031594415865,11.6306,11.6378,11.6127,11.6306,53637.0316
2008-06-17 14:25:00,32.44,32.44,32.39,32.42,47636.541758510895,11.6271,11.6271,11.6091,11.6199,47636.5418
2008-06-17 14:30:00,32.41,32.46,32.4,32.46,47759.000734753856,11.6163,11.6342,11.6127,11.6342,47759.0007
2008-06-17 14:35:00,32.46,32.46,32.44,32.44,40778.83908890522,11.6342,11.6342,11.6271,11.6271,40778.8391
2008-06-17 14:40:00,32.44,32.49,32.44,32.49,54004.408523144746,11.6271,11.645,11.6271,11.645,54004.4085
2008-06-17 14:45:00,32.48,32.49,32.45,32.46,50575.5571883419,11.6414,11.645,11.6306,11.6342,50575.5572
2008-06-17 14:50:00,32.45,32.49,32.43,32.44,46779.32892481019,11.6306,11.645,11.6235,11.6271,46779.3289
2008-06-17 14:55:00,32.44,32.49,32.43,32.46,48371.29561596864,11.6271,11.645,11.6235,11.6342,48371.2956
2008-06-17 15:00:00,32.46,32.47,32.38,32.43,93068.82194464852,11.6342,11.6378,11.6055,11.6235,93068.8219
2008-06-17 15:05:00,32.43,32.44,32.39,32.4,33308.84153808474,11.6235,11.6271,11.6091,11.6127,33308.8415
2008-06-17 15:10:00,32.41,32.44,32.32,32.35,192505.5106539309,11.6163,11.6271,11.584,11.5948,192505.5107
2008-06-17 15:15:00,32.35,32.36,32.28,32.28,102865.54004408522,11.5948,11.5984,11.5697,11.5697,102865.54
2008-06-17 15:20:00,32.28,32.32,32.27,32.29,82537.3499877541,11.5697,11.584,11.5661,11.5733,82537.35
2008-06-17 15:25:00,32.3,32.42,32.29,32.4,94905.70658829292,11.5769,11.6199,11.5733,11.6127,94905.7066
2008-06-17 15:30:00,32.4,32.48,32.38,32.48,159686.505020818,11.6127,11.6414,11.6055,11.6414,159686.505
2008-06-17 15:35:00,32.48,32.48,32.36,32.4,120867.00955180012,11.6414,11.6414,11.5984,11.6127,120867.0096
2008-06-17 15:40:00,32.4,32.44,32.37,32.39,149644.8689688954,11.6127,11.6271,11.602,11.6091,149644.869
2008-06-17 15:45:00,32.39,32.42,32.36,32.4,121601.7634092579,11.6091,11.6199,11.5984,11.6127,121601.7634
2008-06-17 15:50:00,32.41,32.44,32.37,32.39,115356.355620867,11.6163,11.6271,11.602,11.6091,115356.3556
2008-06-17 15:55:00,32.39,32.43,32.36,32.4,300024.4917952486,11.6091,11.6235,11.5984,11.6127,300024.4918
2008-06-18 09:30:00,32.26,32.5,32.26,32.38,103232.9169728141,11.5625,11.6486,11.5625,11.6055,103232.917
2008-06-18 09:35:00,32.39,32.54,32.38,32.52,89762.42958608865,11.6091,11.6629,11.6055,11.6557,89762.4296
2008-06-18 09:40:00,32.52,32.58,32.52,32.55,95395.54249326474,11.6557,11.6772,11.6557,11.6665,95395.5425
2008-06-18 09:45:00,32.55,32.57,32.5,32.51,161033.55375949055,11.6665,11.6736,11.6486,11.6521,161033.5538
2008-06-18 09:50:00,32.51,32.64,32.48,32.63,147685.52534900806,11.6521,11.6987,11.6414,11.6952,147685.5253
2008-06-18 09:55:00,32.62,32.66,32.62,32.64,159931.42297330394,11.6916,11.7059,11.6916,11.6987,159931.423
2008-06-18 10:00:00,32.65,32.66,32.65,32.66,51555.22899828557,11.7023,11.7059,11.7023,11.7059,51555.229
2008-06-18 10:05:00,32.66,32.75,32.66,32.75,234631.3984815087,11.7059,11.7382,11.7059,11.7382,234631.3985
2008-06-18 10:10:00,32.74,32.83,32.72,32.81,149277.49204016654,11.7346,11.7668,11.7274,11.7597,149277.492
2008-06-18 10:15:00,32.81,32.85,32.8,32.83,105559.63752143033,11.7597,11.774,11.7561,11.7668,105559.6375
2008-06-18 10:20:00,32.82,32.83,32.71,32.71,104702.4246877296,11.7633,11.7668,11.7238,11.7238,104702.4247
2008-06-18 10:25:00,32.71,32.75,32.66,32.75,73965.221650747,11.7238,11.7382,11.7059,11.7382,73965.2217
2008-06-18 10:30:00,32.74,32.76,32.65,32.7,88292.92187117315,11.7346,11.7417,11.7023,11.7202,88292.9219
2008-06-18 10:35:00,32.7,32.76,32.62,32.7,169360.76414401174,11.7202,11.7417,11.6916,11.7202,169360.7641
2008-06-18 10:40:00,32.69,32.7,32.64,32.66,70536.37031594415,11.7167,11.7202,11.6987,11.7059,70536.3703
2008-06-18 10:45:00,32.66,32.67,32.62,32.62,111927.50428606416,11.7059,11.7095,11.6916,11.6916,111927.5043
2008-06-18 10:50:00,32.62,32.63,32.53,32.57,119152.58388439871,11.6916,11.6952,11.6593,11.6736,119152.5839
2008-06-18 10:55:00,32.57,32.68,32.57,32.66,76047.02424687729,11.6736,11.7131,11.6736,11.7059,76047.0242
2008-06-18 11:00:00,32.66,32.69,32.56,32.57,93926.03477834925,11.7059,11.7167,11.6701,11.6736,93926.0348
2008-06-18 11:05:00,32.56,32.62,32.53,32.54,83394.5628214548,11.6701,11.6916,11.6593,11.6629,83394.5628
2008-06-18 11:10:00,32.53,32.53,32.45,32.5,86211.11927504286,11.6593,11.6593,11.6306,11.6486,86211.1193
2008-06-18 11:15:00,32.49,32.5,32.44,32.44,84006.8577026696,11.645,11.6486,11.6271,11.6271,84006.8577
2008-06-18 11:20:00,32.44,32.45,32.27,32.27,94783.24761204996,11.6271,11.6306,11.5661,11.5661,94783.2476
2008-06-18 11:25:00,32.28,32.33,32.27,32.29,70413.9113397012,11.5697,11.5876,11.5661,11.5733,70413.9113
2008-06-18 11:30:00,32.29,32.35,32.28,32.34,53024.73671320108,11.5733,11.5948,11.5697,11.5912,53024.7367
2008-06-18 11:35:00,32.33,32.33,32.26,32.28,97109.96816066618,11.5876,11.5876,11.5625,11.5697,97109.9682
2008-06-18 11:40:00,32.28,32.3,32.26,32.29,47881.45971099681,11.5697,11.5769,11.5625,11.5733,47881.4597
2008-06-18 11:45:00,32.27,32.28,32.25,32.25,51432.77002204261,11.5661,11.5697,11.559,11.559,51432.77
2008-06-18 11:50:00,32.26,32.28,32.21,32.23,68699.48567229978,11.5625,11.5697,11.5446,11.5518,68699.4857
2008-06-18 11:55:00,32.23,32.24,32.17,32.17,44330.14939995101,11.5518,11.5554,11.5303,11.5303,44330.1494
2008-06-18 12:00:00,32.17,32.17,32.14,32.16,39309.33137398971,11.5303,11.5303,11.5195,11.5267,39309.3314
2008-06-18 12:05:00,32.16,32.17,32.13,32.17,74822.4344844477,11.5267,11.5303,11.5159,11.5303,74822.4345
2008-06-18 12:10:00,32.17,32.23,32.17,32.23,144746.50991917707,11.5303,11.5518,11.5303,11.5518,144746.5099
2008-06-18 12:15:00,32.24,32.29,32.17,32.17,126500.12245897624,11.5554,11.5733,11.5303,11.5303,126500.1225
2008-06-18 12:20:00,32.17,32.21,32.17,32.21,31961.7927994122,11.5303,11.5446,11.5303,11.5446,31961.7928
2008-06-18 12:25:00,32.21,32.21,32.17,32.17,40166.54420769042,11.5446,11.5446,11.5303,11.5303,40166.5442
2008-06-18 12:30:00,32.17,32.19,32.17,32.17,53147.19568944403,11.5303,11.5374,11.5303,11.5303,53147.1957
2008-06-18 12:35:00,32.17,32.19,32.13,32.18,58902.767572863086,11.5303,11.5374,11.5159,11.5339,58902.7676
2008-06-18 12:40:00,32.18,32.19,32.08,32.13,106294.39137888806,11.5339,11.5374,11.498,11.5159,106294.3914
2008-06-18 12:45:00,32.13,32.16,32.08,32.15,125887.82757776145,11.5159,11.5267,11.498,11.5231,125887.8276
2008-06-18 12:50:00,32.15,32.17,32.11,32.12,33063.92358559882,11.5231,11.5303,11.5088,11.5124,33063.9236
2008-06-18 12:55:00,32.12,32.13,32.08,32.11,38819.49546901788,11.5124,11.5159,11.498,11.5088,38819.4955
2008-06-18 13:00:00,32.11,32.12,32.08,32.12,23144.746509919176,11.5088,11.5124,11.498,11.5124,23144.7465
2008-06-18 13:05:00,32.12,32.13,32.08,32.12,39186.87239774675,11.5124,11.5159,11.498,11.5124,39186.8724
2008-06-18 13:10:00,32.12,32.14,32.06,32.08,46167.03404359539,11.5124,11.5195,11.4909,11.498,46167.034
2008-06-18 13:15:00,32.08,32.13,32.04,32.13,67352.43693362724,11.498,11.5159,11.4837,11.5159,67352.4369
2008-06-18 13:20:00,32.14,32.14,32.11,32.12,32941.46460935586,11.5195,11.5195,11.5088,11.5124,32941.4646
2008-06-18 13:25:00,32.12,32.17,32.12,32.17,52657.3597844722,11.5124,11.5303,11.5124,11.5303,52657.3598
2008-06-18 13:30:00,32.18,32.21,32.15,32.19,44330.14939995101,11.5339,11.5446,11.5231,11.5374,44330.1494
2008-06-18 13:35:00,32.21,32.22,32.18,32.21,43228.01861376438,11.5446,11.5482,11.5339,11.5446,43228.0186
2008-06-18 13:40:00,32.21,32.28,32.21,32.27,57923.095762919416,11.5446,11.5697,11.5446,11.5661,57923.0958
2008-06-18 13:45:00,32.27,32.27,32.23,32.24,39309.33137398971,11.5661,11.5661,11.5518,11.5554,39309.3314
2008-06-18 13:50:00,32.25,32.29,32.25,32.28,38084.74161156012,11.559,11.5733,11.559,11.5697,38084.7416
2008-06-18 13:55:00,32.28,32.31,32.27,32.3,30247.36713201077,11.5697,11.5805,11.5661,11.5769,30247.3671
2008-06-18 14:00:00,32.29,32.35,32.29,32.3,67107.51898114131,11.5733,11.5948,11.5733,11.5769,67107.519
2008-06-18 14:05:00,32.3,32.38,32.28,32.35,85108.98848885622,11.5769,11.6055,11.5697,11.5948,85108.9885
2008-06-18 14:10:00,32.34,32.37,32.29,32.37,56698.50600048983,11.5912,11.602,11.5733,11.602,56698.506
2008-06-18 14:15:00,32.36,32.4,32.31,32.34,95273.0835170218,11.5984,11.6127,11.5805,11.5912,95273.0835
2008-06-18 14:20:00,32.33,32.35,32.28,32.3,71516.04212588782,11.5876,11.5948,11.5697,11.5769,71516.0421
2008-06-18 14:25:00,32.3,32.4,32.29,32.38,100661.27847171196,11.5769,11.6127,11.5733,11.6055,100661.2785
2008-06-18 14:30:00,32.38,32.38,32.3,32.32,52534.90080822924,11.6055,11.6055,11.5769,11.584,52534.9008
2008-06-18 14:35:00,32.32,32.38,32.3,32.31,37594.90570658829,11.584,11.6055,11.5769,11.5805,37594.9057
2008-06-18 14:40:00,32.3,32.3,32.26,32.27,45064.90325740876,11.5769,11.5769,11.5625,11.5661,45064.9033
2008-06-18 14:45:00,32.27,32.28,32.24,32.25,66495.22409992652,11.5661,11.5697,11.5554,11.559,66495.2241
2008-06-18 14:50:00,32.24,32.3,32.23,32.26,61107.02914523634,11.5554,11.5769,11.5518,11.5625,61107.0291
2008-06-18 14:55:00,32.26,32.3,32.25,32.29,34533.43130051433,11.5625,11.5769,11.559,11.5733,34533.4313
2008-06-18 15:00:00,32.3,32.3,32.26,32.28,49840.80333088415,11.5769,11.5769,11.5625,11.5697,49840.8033
2008-06-18 15:05:00,32.27,32.4,32.27,32.39,91476.85525349008,11.5661,11.6127,11.5661,11.6091,91476.8553
2008-06-18 15:10:00,32.4,32.42,32.38,32.4,85476.3654175851,11.6127,11.6199,11.6055,11.6127,85476.3654
2008-06-18 15:15:00,32.4,32.51,32.4,32.51,78496.20377173646,11.6127,11.6521,11.6127,11.6521,78496.2038
2008-06-18 15:20:00,32.51,32.52,32.46,32.48,107274.06318883171,11.6521,11.6557,11.6342,11.6414,107274.0632
2008-06-18 15:25:00,32.48,32.48,32.4,32.45,112049.96326230712,11.6414,11.6414,11.6127,11.6306,112049.9633
2008-06-18 15:30:00,32.45,32.46,32.43,32.45,116091.10947832475,11.6306,11.6342,11.6235,11.6306,116091.1095
2008-06-18 15:35:00,32.45,32.48,32.43,32.44,130051.43277002205,11.6306,11.6414,11.6235,11.6271,130051.4328
2008-06-18 15:40:00,32.44,32.49,32.43,32.44,137398.97134459956,11.6271,11.645,11.6235,11.6271,137398.9713
2008-06-18 15:45:00,32.44,32.47,32.44,32.44,152338.9664462405,11.6271,11.6378,11.6271,11.6271,152338.9664
2008-06-18 15:50:00,32.44,32.53,32.44,32.51,179892.2361009062,11.6271,11.6593,11.6271,11.6521,179892.2361
2008-06-18 15:55:00,32.52,32.52,32.47,32.5,175483.71295615967,11.6557,11.6557,11.6378,11.6486,175483.713
2008-06-19 09:30:00,32.57,32.72,32.46,32.59,120132.25569434238,11.6736,11.7274,11.6342,11.6808,120132.2557
2008-06-19 09:35:00,32.59,32.75,32.58,32.62,156502.5716385011,11.6808,11.7382,11.6772,11.6916,156502.5716
2008-06-19 09:40:00,32.62,32.79,32.62,32.75,47146.70585353906,11.6916,11.7525,11.6916,11.7382,47146.7059
2008-06-19 09:45:00,32.77,32.83,32.72,32.77,75679.64731814842,11.7453,11.7668,11.7274,11.7453,75679.6473
2008-06-19 09:50:00,32.76,32.8,32.71,32.71,76047.02424687729,11.7417,11.7561,11.7238,11.7238,76047.0242
2008-06-19 09:55:00,32.7,32.73,32.42,32.52,105804.55547391625,11.7202,11.731,11.6199,11.6557,105804.5555
2008-06-19 10:00:00,32.52,32.52,32.26,32.27,104579.96571148664,11.6557,11.6557,11.5625,11.5661,104579.9657
2008-06-19 10:05:00,32.28,32.35,32.23,32.3,72985.54984080333,11.5697,11.5948,11.5518,11.5769,72985.5498
2008-06-19 10:10:00,32.32,32.38,32.23,32.24,71393.58314964487,11.584,11.6055,11.5518,11.5554,71393.5831
2008-06-19 10:15:00,32.25,32.46,32.24,32.41,168993.38721528286,11.559,11.6342,11.5554,11.6163,168993.3872
2008-06-19 10:20:00,32.42,32.53,32.42,32.45,63556.20867009551,11.6199,11.6593,11.6199,11.6306,63556.2087
2008-06-19 10:25:00,32.45,32.46,32.35,32.37,56453.58804800391,11.6306,11.6342,11.5948,11.602,56453.588
2008-06-19 10:30:00,32.39,32.47,32.37,32.47,35268.185157972075,11.6091,11.6378,11.602,11.6378,35268.1852
2008-06-19 10:35:00,32.46,32.47,32.34,32.36,44819.98530492285,11.6342,11.6378,11.5912,11.5984,44819.9853
2008-06-19 10:40:00,32.34,32.36,32.17,32.2,41023.75704139113,11.5912,11.5984,11.5303,11.541,41023.757
2008-06-19 10:45:00,32.21,32.22,32.13,32.14,53514.57261817291,11.5446,11.5482,11.5159,11.5195,53514.5726
2008-06-19 10:50:00,32.15,32.22,32.14,32.2,44697.52632867989,11.5231,11.5482,11.5195,11.541,44697.5263
2008-06-19 10:55:00,32.21,32.25,32.18,32.19,29757.53122703894,11.5446,11.559,11.5339,11.5374,29757.5312
2008-06-19 11:00:00,32.19,32.21,32.17,32.19,171565.025716385,11.5374,11.5446,11.5303,11.5374,171565.0257
2008-06-19 11:05:00,32.18,32.19,32.1,32.14,92578.9860396767,11.5339,11.5374,11.5052,11.5195,92578.986
2008-06-19 11:10:00,32.14,32.17,32.13,32.15,66740.14205241244,11.5195,11.5303,11.5159,11.5231,66740.1421
2008-06-19 11:15:00,32.15,32.16,32.08,32.11,58902.767572863086,11.5231,11.5267,11.498,11.5088,58902.7676
2008-06-19 11:20:00,32.11,32.13,32.05,32.08,67964.73181484202,11.5088,11.5159,11.4873,11.498,67964.7318
2008-06-19 11:25:00,32.08,32.09,31.99,31.99,142542.2483468038,11.498,11.5016,11.4658,11.4658,142542.2483
2008-06-19 11:30:00,31.99,31.99,31.9,31.91,53269.65466568699,11.4658,11.4658,11.4335,11.4371,53269.6547
2008-06-19 11:35:00,31.91,31.92,31.78,31.78,362968.4055841293,11.4371,11.4407,11.3905,11.3905,362968.4056
2008-06-19 11:40:00,31.78,31.82,31.73,31.82,144991.42787166298,11.3905,11.4048,11.3726,11.4048,144991.4279
2008-06-19 11:45:00,31.81,31.84,31.77,31.79,82047.51408278226,11.4013,11.412,11.3869,11.3941,82047.5141
2008-06-19 11:50:00,31.79,31.79,31.75,31.77,111560.12735733528,11.3941,11.3941,11.3797,11.3869,111560.1274
2008-06-19 11:55:00,31.76,31.77,31.74,31.75,69924.07543472936,11.3833,11.3869,11.3762,11.3797,69924.0754
2008-06-19 12:00:00,31.75,31.77,31.69,31.7,105069.80161645848,11.3797,11.3869,11.3582,11.3618,105069.8016
2008-06-19 12:05:00,31.7,31.71,31.66,31.67,110580.4555473916,11.3618,11.3654,11.3475,11.3511,110580.4555
2008-06-19 12:10:00,31.66,31.69,31.66,31.68,100293.90154298308,11.3475,11.3582,11.3475,11.3547,100293.9015
2008-06-19 12:15:00,31.68,31.68,31.67,31.68,92701.44501591966,11.3547,11.3547,11.3511,11.3547,92701.445
2008-06-19 12:20:00,31.68,31.71,31.65,31.68,172667.15650257163,11.3547,11.3654,11.3439,11.3547,172667.1565
2008-06-19 12:25:00,31.69,31.7,31.67,31.68,60127.35733529268,11.3582,11.3618,11.3511,11.3547,60127.3573
2008-06-19 12:30:00,31.67,31.69,31.67,31.69,172912.07445505753,11.3511,11.3582,11.3511,11.3582,172912.0745
2008-06-19 12:35:00,31.69,31.75,31.69,31.72,54739.162380602495,11.3582,11.3797,11.3582,11.369,54739.1624
2008-06-19 12:40:00,31.72,31.72,31.69,31.72,139603.2329169728,11.369,11.369,11.3582,11.369,139603.2329
2008-06-19 12:45:00,31.72,31.76,31.69,31.72,158461.91525838844,11.369,11.3833,11.3582,11.369,158461.9153
2008-06-19 12:50:00,31.72,31.79,31.72,31.79,81067.84227283859,11.369,11.3941,11.369,11.3941,81067.8423
2008-06-19 12:55:00,31.79,31.81,31.74,31.78,40044.08523144746,11.3941,11.4013,11.3762,11.3905,40044.0852
2008-06-19 13:00:00,31.78,31.84,31.77,31.83,62821.45481263776,11.3905,11.412,11.3869,11.4084,62821.4548
2008-06-19 13:05:00,31.81,31.85,31.79,31.82,88660.29879990203,11.4013,11.4156,11.3941,11.4048,88660.2988
2008-06-19 13:10:00,31.82,31.85,31.77,31.77,48003.91868723977,11.4048,11.4156,11.3869,11.3869,48003.9187
2008-06-19 13:15:00,31.78,31.84,31.75,31.81,103355.37594905704,11.3905,11.412,11.3797,11.4013,103355.3759
2008-06-19 13:20:00,31.8,31.93,31.78,31.93,72740.63188831741,11.3977,11.4443,11.3905,11.4443,72740.6319
2008-06-19 13:25:00,31.93,31.98,31.93,31.98,42493.26475630664,11.4443,11.4622,11.4443,11.4622,42493.2648
2008-06-19 13:30:00,31.98,31.98,31.9,31.91,58535.39064413421,11.4622,11.4622,11.4335,11.4371,58535.3906
2008-06-19 13:35:00,31.91,31.96,31.91,31.95,42125.88782757776,11.4371,11.455,11.4371,11.4514,42125.8878
2008-06-19 13:40:00,31.95,31.97,31.91,31.93,36492.77492040167,11.4514,11.4586,11.4371,11.4443,36492.7749
2008-06-19 13:45:00,31.93,31.94,31.88,31.9,34778.34925300024,11.4443,11.4478,11.4263,11.4335,34778.3493
2008-06-19 13:50:00,31.9,31.94,31.85,31.93,690301.2490815576,11.4335,11.4478,11.4156,11.4443,690301.2491
2008-06-19 13:55:00,31.94,31.95,31.9,31.9,73108.00881704628,11.4478,11.4514,11.4335,11.4335,73108.0088
2008-06-19 14:00:00,31.9,31.9,31.83,31.87,46044.57506735243,11.4335,11.4335,11.4084,11.4228,46044.5751
2008-06-19 14:05:00,31.88,31.9,31.86,31.9,12858.192505510651,11.4263,11.4335,11.4192,11.4335,12858.1925
2008-06-19 14:10:00,31.9,31.95,31.89,31.92,52779.81876071516,11.4335,11.4514,11.4299,11.4407,52779.8188
2008-06-19 14:15:00,31.92,31.92,31.9,31.91,18613.764388929707,11.4407,11.4407,11.4335,11.4371,18613.7644
2008-06-19 14:20:00,31.92,31.92,31.83,31.84,64046.04457506735,11.4407,11.4407,11.4084,11.412,64046.0446
2008-06-19 14:25:00,31.83,31.83,31.76,31.76,44085.2314474651,11.4084,11.4084,11.3833,11.3833,44085.2314
2008-06-19 14:30:00,31.76,31.92,31.76,31.9,37472.446730345335,11.3833,11.4407,11.3833,11.4335,37472.4467
2008-06-19 14:35:00,31.9,31.91,31.87,31.91,45677.19813862356,11.4335,11.4371,11.4228,11.4371,45677.1981
2008-06-19 14:40:00,31.91,31.91,31.86,31.9,77638.99093803576,11.4371,11.4371,11.4192,11.4335,77638.9909
2008-06-19 14:45:00,31.9,31.9,31.83,31.83,51432.77002204261,11.4335,11.4335,11.4084,11.4084,51432.77
2008-06-19 14:50:00,31.84,31.84,31.77,31.77,29512.613274553023,11.412,11.412,11.3869,11.3869,29512.6133
2008-06-19 14:55:00,31.77,31.81,31.72,31.81,38452.118540289,11.3869,11.4013,11.369,11.4013,38452.1185
2008-06-19 15:00:00,31.81,31.84,31.79,31.79,68699.48567229978,11.4013,11.412,11.3941,11.3941,68699.4857
2008-06-19 15:05:00,31.79,31.8,31.72,31.77,402155.2779818761,11.3941,11.3977,11.369,11.3869,402155.278
2008-06-19 15:10:00,31.77,31.77,31.7,31.76,62086.70095518001,11.3869,11.3869,11.3618,11.3833,62086.701
2008-06-19 15:15:00,31.76,31.78,31.71,31.71,77883.90889052166,11.3833,11.3905,11.3654,11.3654,77883.9089
2008-06-19 15:20:00,31.7,31.71,31.69,31.7,120132.25569434238,11.3618,11.3654,11.3582,11.3618,120132.2557
2008-06-19 15:25:00,31.71,31.71,31.69,31.69,50698.016164584864,11.3654,11.3654,11.3582,11.3582,50698.0162
2008-06-19 15:30:00,31.7,31.72,31.69,31.71,143154.5432280186,11.3618,11.369,11.3582,11.3654,143154.5432
2008-06-19 15:35:00,31.71,31.71,31.69,31.7,141929.95346558903,11.3654,11.3654,11.3582,11.3618,141929.9535
2008-06-19 15:40:00,31.69,31.7,31.68,31.7,137398.97134459956,11.3582,11.3618,11.3547,11.3618,137398.9713
2008-06-19 15:45:00,31.7,31.7,31.68,31.68,404726.91648297815,11.3618,11.3618,11.3547,11.3547,404726.9165
2008-06-19 15:50:00,31.68,31.69,31.63,31.68,312147.93044330145,11.3547,11.3582,11.3367,11.3547,312147.9304
2008-06-19 15:55:00,31.68,31.68,31.61,31.64,277859.41709527303,11.3547,11.3547,11.3296,11.3403,277859.4171
2008-06-20 09:30:00,31.72,31.85,31.61,31.72,978692.1381337252,11.369,11.4156,11.3296,11.369,978692.1381
2008-06-20 09:35:00,31.74,31.85,31.72,31.76,111437.66838109231,11.3762,11.4156,11.369,11.3833,111437.6684
2008-06-20 09:40:00,31.77,31.81,31.69,31.78,114621.60176340926,11.3869,11.4013,11.3582,11.3905,114621.6018
2008-06-20 09:45:00,31.78,31.94,31.71,31.93,101763.4092578986,11.3905,11.4478,11.3654,11.4443,101763.4093
2008-06-20 09:50:00,31.92,31.94,31.82,31.86,68087.19079108498,11.4407,11.4478,11.4048,11.4192,68087.1908
2008-06-20 09:55:00,31.86,31.9,31.79,31.84,79230.95762919422,11.4192,11.4335,11.3941,11.412,79230.9576
2008-06-20 10:00:00,31.85,31.85,31.76,31.77,89639.9706098457,11.4156,11.4156,11.3833,11.3869,89639.9706
2008-06-20 10:05:00,31.78,31.78,31.68,31.69,81190.30124908155,11.3905,11.3905,11.3547,11.3582,81190.3012
2008-06-20 10:10:00,31.7,31.7,31.64,31.68,91476.85525349008,11.3618,11.3618,11.3403,11.3547,91476.8553
2008-06-20 10:15:00,31.68,31.72,31.68,31.72,72250.79598334557,11.3547,11.369,11.3547,11.369,72250.796
2008-06-20 10:20:00,31.71,31.71,31.67,31.68,117315.69924075434,11.3654,11.3654,11.3511,11.3547,117315.6992
2008-06-20 10:25:00,31.68,31.73,31.66,31.73,88782.75777614498,11.3547,11.3726,11.3475,11.3726,88782.7578
2008-06-20 10:30:00,31.73,31.78,31.72,31.75,49350.96742591231,11.3726,11.3905,11.369,11.3797,49350.9674
2008-06-20 10:35:00,31.74,31.74,31.7,31.72,57678.1778104335,11.3762,11.3762,11.3618,11.369,57678.1778
2008-06-20 10:40:00,31.72,31.73,31.68,31.7,86211.11927504286,11.369,11.3726,11.3547,11.3618,86211.1193
2008-06-20 10:45:00,31.72,31.73,31.61,31.64,64046.04457506735,11.369,11.3726,11.3296,11.3403,64046.0446
2008-06-20 10:50:00,31.63,31.64,31.51,31.53,59759.9804065638,11.3367,11.3403,11.2937,11.3009,59759.9804
2008-06-20 10:55:00,31.53,31.57,31.53,31.56,45677.19813862356,11.3009,11.3152,11.3009,11.3116,45677.1981
2008-06-20 11:00:00,31.56,31.66,31.55,31.62,40901.29806514817,11.3116,11.3475,11.3081,11.3332,40901.2981
2008-06-20 11:05:00,31.63,31.74,31.62,31.73,70658.82929218712,11.3367,11.3762,11.3332,11.3726,70658.8293
2008-06-20 11:10:00,31.73,31.73,31.66,31.66,52045.06490325741,11.3726,11.3726,11.3475,11.3475,52045.0649
2008-06-20 11:15:00,31.65,31.66,31.63,31.65,43962.77247122214,11.3439,11.3475,11.3367,11.3439,43962.7725
2008-06-20 11:20:00,31.65,31.68,31.63,31.63,57678.1778104335,11.3439,11.3547,11.3367,11.3367,57678.1778
2008-06-20 11:25:00,31.64,31.67,31.62,31.65,49718.3443546412,11.3403,11.3511,11.3332,11.3439,49718.3444
2008-06-20 11:30:00,31.66,31.67,31.65,31.66,18613.764388929707,11.3475,11.3511,11.3439,11.3475,18613.7644
2008-06-20 11:35:00,31.66,31.68,31.66,31.68,31961.7927994122,11.3475,11.3547,11.3475,11.3547,31961.7928
2008-06-20 11:40:00,31.68,31.74,31.68,31.69,84986.52951261327,11.3547,11.3762,11.3547,11.3582,84986.5295
2008-06-20 11:45:00,31.69,31.7,31.64,31.64,139970.6098457017,11.3582,11.3618,11.3403,11.3403,139970.6098
2008-06-20 11:50:00,31.64,31.65,31.56,31.56,80333.08841538084,11.3403,11.3439,11.3116,11.3116,80333.0884
2008-06-20 11:55:00,31.55,31.57,31.54,31.54,25226.54910604947,11.3081,11.3152,11.3045,11.3045,25226.5491
2008-06-20 12:00:00,31.54,31.56,31.49,31.49,101763.4092578986,11.3045,11.3116,11.2866,11.2866,101763.4093
2008-06-20 12:05:00,31.49,31.49,31.41,31.46,54861.621356845455,11.2866,11.2866,11.2579,11.2758,54861.6214
2008-06-20 12:10:00,31.46,31.5,31.41,31.5,104212.58878275775,11.2758,11.2901,11.2579,11.2901,104212.5888
2008-06-20 12:15:00,31.5,31.5,31.48,31.48,20083.27210384521,11.2901,11.2901,11.283,11.283,20083.2721
2008-06-20 12:20:00,31.48,31.5,31.47,31.49,44207.69042370805,11.283,11.2901,11.2794,11.2866,44207.6904
2008-06-20 12:25:00,31.49,31.52,31.49,31.51,23512.12343864805,11.2866,11.2973,11.2866,11.2937,23512.1234
2008-06-20 12:30:00,31.52,31.55,31.52,31.55,43350.477590007344,11.2973,11.3081,11.2973,11.3081,43350.4776
2008-06-20 12:35:00,31.54,31.56,31.54,31.54,45922.11609110948,11.3045,11.3116,11.3045,11.3045,45922.1161
2008-06-20 12:40:00,31.54,31.56,31.54,31.55,43228.01861376438,11.3045,11.3116,11.3045,11.3081,43228.0186
2008-06-20 12:45:00,31.56,31.56,31.53,31.53,28532.94146460936,11.3116,11.3116,11.3009,11.3009,28532.9415
2008-06-20 12:50:00,31.53,31.59,31.53,31.58,28410.4824883664,11.3009,11.3224,11.3009,11.3188,28410.4825
2008-06-20 12:55:00,31.58,31.59,31.56,31.59,25349.008082292432,11.3188,11.3224,11.3116,11.3224,25349.0081
2008-06-20 13:00:00,31.59,31.63,31.59,31.62,38574.57751653196,11.3224,11.3367,11.3224,11.3332,38574.5775
2008-06-20 13:05:00,31.62,31.68,31.62,31.68,42738.18270879255,11.3332,11.3547,11.3332,11.3547,42738.1827
2008-06-20 13:10:00,31.68,31.7,31.63,31.68,82414.89101151114,11.3547,11.3618,11.3367,11.3547,82414.891
2008-06-20 13:15:00,31.68,31.68,31.65,31.65,53637.031594415865,11.3547,11.3547,11.3439,11.3439,53637.0316
2008-06-20 13:20:00,31.65,31.67,31.64,31.64,35513.103110458,11.3439,11.3511,11.3403,11.3403,35513.1031
2008-06-20 13:25:00,31.64,31.68,31.64,31.64,41146.21601763409,11.3403,11.3547,11.3403,11.3403,41146.216
2008-06-20 13:30:00,31.64,31.64,31.55,31.58,78373.7447954935,11.3403,11.3403,11.3081,11.3188,78373.7448
2008-06-20 13:35:00,31.58,31.58,31.52,31.53,68821.94464854273,11.3188,11.3188,11.2973,11.3009,68821.9446
2008-06-20 13:40:00,31.54,31.55,31.51,31.51,38452.118540289,11.3045,11.3081,11.2937,11.2937,38452.1185
2008-06-20 13:45:00,31.51,31.58,31.5,31.56,37594.90570658829,11.2937,11.3188,11.2901,11.3116,37594.9057
2008-06-20 13:50:00,31.55,31.59,31.53,31.53,57433.25985794758,11.3081,11.3224,11.3009,11.3009,57433.2599
2008-06-20 13:55:00,31.53,31.55,31.49,31.5,58780.308596620125,11.3009,11.3081,11.2866,11.2901,58780.3086
2008-06-20 14:00:00,31.5,31.55,31.5,31.55,53637.031594415865,11.2901,11.3081,11.2901,11.3081,53637.0316
2008-06-20 14:05:00,31.55,31.55,31.5,31.5,64046.04457506735,11.3081,11.3081,11.2901,11.2901,64046.0446
2008-06-20 14:10:00,31.5,31.54,31.44,31.44,76414.40117560617,11.2901,11.3045,11.2686,11.2686,76414.4012
2008-06-20 14:15:00,31.44,31.45,31.37,31.37,68454.56771981386,11.2686,11.2722,11.2435,11.2435,68454.5677
2008-06-20 14:20:00,31.37,31.41,31.37,31.4,40533.921136419296,11.2435,11.2579,11.2435,11.2543,40533.9211
2008-06-20 14:25:00,31.39,31.39,31.34,31.37,71516.04212588782,11.2507,11.2507,11.2328,11.2435,71516.0421
2008-06-20 14:30:00,31.37,31.37,31.32,31.33,42370.80578006368,11.2435,11.2435,11.2256,11.2292,42370.8058
2008-06-20 14:35:00,31.33,31.33,31.29,31.3,47636.541758510895,11.2292,11.2292,11.2149,11.2185,47636.5418
2008-06-20 14:40:00,31.29,31.31,31.26,31.28,78251.28581925055,11.2149,11.222,11.2041,11.2113,78251.2858
2008-06-20 14:45:00,31.28,31.31,31.28,31.3,80333.08841538084,11.2113,11.222,11.2113,11.2185,80333.0884
2008-06-20 14:50:00,31.3,31.32,31.25,31.26,165809.45383296596,11.2185,11.2256,11.2005,11.2041,165809.4538
2008-06-20 14:55:00,31.27,31.28,31.23,31.24,112172.42223855008,11.2077,11.2113,11.1934,11.197,112172.4222
2008-06-20 15:00:00,31.23,31.25,31.19,31.2,143277.00220426155,11.1934,11.2005,11.179,11.1826,143277.0022
2008-06-20 15:05:00,31.2,31.23,31.19,31.2,144746.50991917707,11.1826,11.1934,11.179,11.1826,144746.5099
2008-06-20 15:10:00,31.21,31.25,31.2,31.21,126377.66348273327,11.1862,11.2005,11.1826,11.1862,126377.6635
2008-06-20 15:15:00,31.21,31.22,31.18,31.19,142909.6252755327,11.1862,11.1898,11.1754,11.179,142909.6253
2008-06-20 15:20:00,31.19,31.2,31.16,31.18,144868.96889542002,11.179,11.1826,11.1683,11.1754,144868.9689
2008-06-20 15:25:00,31.19,31.23,31.19,31.21,106171.9324026451,11.179,11.1934,11.179,11.1862,106171.9324
2008-06-20 15:30:00,31.2,31.28,31.19,31.28,108253.7349987754,11.1826,11.2113,11.179,11.2113,108253.735
2008-06-20 15:35:00,31.27,31.29,31.25,31.27,121846.6813617438,11.2077,11.2149,11.2005,11.2077,121846.6814
2008-06-20 15:40:00,31.28,31.3,31.19,31.19,252510.40901298064,11.2113,11.2185,11.179,11.179,252510.409
2008-06-20 15:45:00,31.19,31.26,31.19,31.21,161156.01273573353,11.179,11.2041,11.179,11.1862,161156.0127
2008-06-20 15:50:00,31.21,31.24,31.2,31.23,203159.44158706832,11.1862,11.197,11.1826,11.1934,203159.4416
2008-06-20 15:55:00,31.23,31.23,31.13,31.13,357947.587558168,11.1934,11.1934,11.1575,11.1575,357947.5876
2008-06-23 09:30:00,31.13,31.51,31.13,31.39,145113.88684790593,11.1575,11.2937,11.1575,11.2507,145113.8868
2008-06-23 09:35:00,31.4,31.56,31.37,31.56,68944.40362478569,11.2543,11.3116,11.2435,11.3116,68944.4036
2008-06-23 09:40:00,31.55,31.81,31.55,31.77,278961.5478814597,11.3081,11.4013,11.3081,11.3869,278961.5479
2008-06-23 09:45:00,31.77,31.8,31.66,31.67,201567.4748959099,11.3869,11.3977,11.3475,11.3511,201567.4749
2008-06-23 09:50:00,31.67,31.7,31.58,31.61,185157.9720793534,11.3511,11.3618,11.3188,11.3296,185157.9721
2008-06-23 09:55:00,31.61,31.66,31.56,31.64,140215.5277981876,11.3296,11.3475,11.3116,11.3403,140215.5278
2008-06-23 10:00:00,31.64,31.72,31.61,31.72,49595.88537839824,11.3403,11.369,11.3296,11.369,49595.8854
2008-06-23 10:05:00,31.73,31.85,31.72,31.85,130051.43277002205,11.3726,11.4156,11.369,11.4156,130051.4328
2008-06-23 10:10:00,31.85,31.91,31.79,31.83,179769.77712466323,11.4156,11.4371,11.3941,11.4084,179769.7771
2008-06-23 10:15:00,31.82,31.86,31.81,31.82,204996.3262307127,11.4048,11.4192,11.4013,11.4048,204996.3262
2008-06-23 10:20:00,31.83,31.84,31.77,31.77,95640.46044575066,11.4084,11.412,11.3869,11.3869,95640.4604
2008-06-23 10:25:00,31.77,31.8,31.75,31.79,179892.2361009062,11.3869,11.3977,11.3797,11.3941,179892.2361
2008-06-23 10:30:00,31.78,31.86,31.78,31.83,99681.6066617683,11.3905,11.4192,11.3905,11.4084,99681.6067
2008-06-23 10:35:00,31.82,31.83,31.77,31.79,69311.78055351457,11.4048,11.4084,11.3869,11.3941,69311.7806
2008-06-23 10:40:00,31.78,31.8,31.71,31.72,99804.06563801126,11.3905,11.3977,11.3654,11.369,99804.0656
2008-06-23 10:45:00,31.72,31.74,31.71,31.72,131031.1045799657,11.369,11.3762,11.3654,11.369,131031.1046
2008-06-23 10:50:00,31.72,31.73,31.69,31.72,70903.74724467302,11.369,11.3726,11.3582,11.369,70903.7472
2008-06-23 10:55:00,31.72,31.74,31.72,31.73,77883.90889052166,11.369,11.3762,11.369,11.3726,77883.9089
2008-06-23 11:00:00,31.72,31.75,31.72,31.72,129928.97379377908,11.369,11.3797,11.369,11.369,129928.9738
2008-06-23 11:05:00,31.73,31.81,31.72,31.77,139113.39701200096,11.3726,11.4013,11.369,11.3869,139113.397
2008-06-23 11:10:00,31.77,31.77,31.76,31.77,89150.13470487387,11.3869,11.3869,11.3833,11.3869,89150.1347
2008-06-23 11:15:00,31.77,31.78,31.75,31.77,118540.28900318392,11.3869,11.3905,11.3797,11.3869,118540.289
2008-06-23 11:20:00,31.77,31.87,31.77,31.83,199975.5082047514,11.3869,11.4228,11.3869,11.4084,199975.5082
2008-06-23 11:25:00,31.83,31.86,31.82,31.86,91231.93730100416,11.4084,11.4192,11.4048,11.4192,91231.9373
2008-06-23 11:30:00,31.85,31.86,31.76,31.76,155767.81778104333,11.4156,11.4192,11.3833,11.3833,155767.8178
2008-06-23 11:35:00,31.77,31.81,31.76,31.77,102130.78618662748,11.3869,11.4013,11.3833,11.3869,102130.7862
2008-06-23 11:40:00,31.77,31.77,31.69,31.7,54371.78545187362,11.3869,11.3869,11.3582,11.3618,54371.7855
2008-06-23 11:45:00,31.7,31.75,31.66,31.72,111682.58633357823,11.3618,11.3797,11.3475,11.369,111682.5863
2008-06-23 11:50:00,31.72,31.82,31.69,31.8,81435.21920156747,11.369,11.4048,11.3582,11.3977,81435.2192
2008-06-23 11:55:00,31.8,31.81,31.76,31.77,145113.88684790593,11.3977,11.4013,11.3833,11.3869,145113.8868
2008-06-23 12:00:00,31.77,31.78,31.71,31.73,97967.18099436688,11.3869,11.3905,11.3654,11.3726,97967.181
2008-06-23 12:05:00,31.74,31.77,31.72,31.74,116336.02743081067,11.3762,11.3869,11.369,11.3762,116336.0274
2008-06-23 12:10:00,31.75,31.77,31.72,31.76,78986.0396767083,11.3797,11.3869,11.369,11.3833,78986.0397
2008-06-23 12:15:00,31.77,31.78,31.75,31.78,111560.12735733528,11.3869,11.3905,11.3797,11.3905,111560.1274
2008-06-23 12:20:00,31.78,31.85,31.78,31.81,108498.65295126132,11.3905,11.4156,11.3905,11.4013,108498.653
2008-06-23 12:25:00,31.81,31.84,31.79,31.8,94538.32965956404,11.4013,11.412,11.3941,11.3977,94538.3297
2008-06-23 12:30:00,31.8,31.85,31.79,31.84,46779.32892481019,11.3977,11.4156,11.3941,11.412,46779.3289
2008-06-23 12:35:00,31.85,31.9,31.84,31.9,42860.64168503551,11.4156,11.4335,11.412,11.4335,42860.6417
2008-06-23 12:40:00,31.9,31.99,31.9,31.96,76291.94219936321,11.4335,11.4658,11.4335,11.455,76291.9422
2008-06-23 12:45:00,31.96,31.98,31.95,31.96,57310.80088170463,11.455,11.4622,11.4514,11.455,57310.8009
2008-06-23 12:50:00,31.95,31.97,31.9,31.9,80945.38329659564,11.4514,11.4586,11.4335,11.4335,80945.3833
2008-06-23 12:55:00,31.9,31.91,31.86,31.89,102865.54004408522,11.4335,11.4371,11.4192,11.4299,102865.54
2008-06-23 13:00:00,31.89,31.93,31.88,31.93,29390.154298310063,11.4299,11.4443,11.4263,11.4443,29390.1543
2008-06-23 13:05:00,31.93,31.95,31.9,31.9,53147.19568944403,11.4443,11.4514,11.4335,11.4335,53147.1957
2008-06-23 13:10:00,31.9,31.9,31.84,31.85,78496.20377173646,11.4335,11.4335,11.412,11.4156,78496.2038
2008-06-23 13:15:00,31.85,31.86,31.84,31.84,52412.44183198628,11.4156,11.4192,11.412,11.412,52412.4418
2008-06-23 13:20:00,31.85,31.86,31.83,31.85,116091.10947832475,11.4156,11.4192,11.4084,11.4156,116091.1095
2008-06-23 13:25:00,31.85,31.86,31.83,31.84,43840.31349497918,11.4156,11.4192,11.4084,11.412,43840.3135
2008-06-23 13:30:00,31.85,31.88,31.83,31.88,32451.628704384028,11.4156,11.4263,11.4084,11.4263,32451.6287
2008-06-23 13:35:00,31.87,31.94,31.87,31.94,32084.25177565516,11.4228,11.4478,11.4228,11.4478,32084.2518
2008-06-23 13:40:00,31.94,32.0,31.94,31.99,45187.36223365172,11.4478,11.4694,11.4478,11.4658,45187.3622
2008-06-23 13:45:00,31.99,32.09,31.99,32.06,97232.42713690911,11.4658,11.5016,11.4658,11.4909,97232.4271
2008-06-23 13:50:00,32.06,32.06,31.96,31.97,88537.83982365907,11.4909,11.4909,11.455,11.4586,88537.8398
2008-06-23 13:55:00,31.97,31.97,31.85,31.86,89639.9706098457,11.4586,11.4586,11.4156,11.4192,89639.9706
2008-06-23 14:00:00,31.85,31.96,31.85,31.94,98946.85280431056,11.4156,11.455,11.4156,11.4478,98946.8528
2008-06-23 14:05:00,31.95,31.97,31.9,31.93,65148.175361253976,11.4514,11.4586,11.4335,11.4443,65148.1754
2008-06-23 14:10:00,31.92,31.94,31.9,31.91,36125.397991672784,11.4407,11.4478,11.4335,11.4371,36125.398
2008-06-23 14:15:00,31.91,31.91,31.85,31.86,113764.38892970854,11.4371,11.4371,11.4156,11.4192,113764.3889
2008-06-23 14:20:00,31.86,31.87,31.83,31.85,80088.17046289492,11.4192,11.4228,11.4084,11.4156,80088.1705
2008-06-23 14:25:00,31.85,31.86,31.82,31.82,137888.80724957137,11.4156,11.4192,11.4048,11.4048,137888.8072
2008-06-23 14:30:00,31.83,31.86,31.81,31.86,126010.2865540044,11.4084,11.4192,11.4013,11.4192,126010.2866
2008-06-23 14:35:00,31.86,31.86,31.84,31.86,68699.48567229978,11.4192,11.4192,11.412,11.4192,68699.4857
2008-06-23 14:40:00,31.86,31.87,31.86,31.86,71883.4190546167,11.4192,11.4228,11.4192,11.4192,71883.4191
2008-06-23 14:45:00,31.86,31.86,31.82,31.83,73230.46779328924,11.4192,11.4192,11.4048,11.4084,73230.4678
2008-06-23 14:50:00,31.83,31.85,31.81,31.83,37105.06980161645,11.4084,11.4156,11.4013,11.4084,37105.0698
2008-06-23 14:55:00,31.82,31.85,31.82,31.85,56820.9649767328,11.4048,11.4156,11.4048,11.4156,56820.965
2008-06-23 15:00:00,31.84,31.85,31.84,31.85,59270.14450159196,11.412,11.4156,11.412,11.4156,59270.1445
2008-06-23 15:05:00,31.85,31.85,31.82,31.85,67352.43693362724,11.4156,11.4156,11.4048,11.4156,67352.4369
2008-06-23 15:10:00,31.84,31.86,31.83,31.85,84129.31667891255,11.412,11.4192,11.4084,11.4156,84129.3167
2008-06-23 15:15:00,31.85,31.85,31.84,31.85,32084.25177565516,11.4156,11.4156,11.412,11.4156,32084.2518
2008-06-23 15:20:00,31.85,31.94,31.84,31.93,338231.6923830517,11.4156,11.4478,11.412,11.4443,338231.6924
2008-06-23 15:25:00,31.93,31.99,31.9,31.99,140950.28165564535,11.4443,11.4658,11.4335,11.4658,140950.2817
2008-06-23 15:30:00,31.99,32.01,31.97,31.97,92334.06808719078,11.4658,11.4729,11.4586,11.4586,92334.0681
2008-06-23 15:35:00,31.97,31.98,31.87,31.87,194219.93632133235,11.4586,11.4622,11.4228,11.4228,194219.9363
2008-06-23 15:40:00,31.87,31.99,31.86,31.96,120377.1736468283,11.4228,11.4658,11.4192,11.455,120377.1736
2008-06-23 15:45:00,31.96,32.02,31.95,31.97,158951.75116336026,11.455,11.4765,11.4514,11.4586,158951.7512
2008-06-23 15:50:00,31.96,31.99,31.93,31.99,214670.5853539064,11.455,11.4658,11.4443,11.4658,214670.5854
2008-06-23 15:55:00,31.99,32.0,31.9,31.95,249204.0166544208,11.4658,11.4694,11.4335,11.4514,249204.0167
2008-06-24 09:30:00,31.96,31.96,31.85,31.86,159074.2101396032,11.455,11.455,11.4156,11.4192,159074.2101
2008-06-24 09:35:00,31.86,31.95,31.86,31.9,149889.78692138134,11.4192,11.4514,11.4192,11.4335,149889.7869
2008-06-24 09:40:00,31.9,31.92,31.85,31.89,180626.989958364,11.4335,11.4407,11.4156,11.4299,180626.99
2008-06-24 09:45:00,31.89,31.94,31.84,31.85,100538.819495469,11.4299,11.4478,11.412,11.4156,100538.8195
2008-06-24 09:50:00,31.85,31.86,31.81,31.83,161278.47171197648,11.4156,11.4192,11.4013,11.4084,161278.4717
2008-06-24 09:55:00,31.83,32.16,31.81,32.14,126500.12245897624,11.4084,11.5267,11.4013,11.5195,126500.1225
2008-06-24 10:00:00,32.14,32.15,31.96,32.04,117438.1582169973,11.5195,11.5231,11.455,11.4837,117438.1582
2008-06-24 10:05:00,32.04,32.04,31.86,31.9,111927.50428606416,11.4837,11.4837,11.4192,11.4335,111927.5043
2008-06-24 10:10:00,31.9,32.04,31.89,32.03,95273.0835170218,11.4335,11.4837,11.4299,11.4801,95273.0835
2008-06-24 10:15:00,32.04,32.05,31.94,32.01,81190.30124908155,11.4837,11.4873,11.4478,11.4729,81190.3012
2008-06-24 10:20:00,32.0,32.01,31.93,31.95,78251.28581925055,11.4694,11.4729,11.4443,11.4514,78251.2858
2008-06-24 10:25:00,31.95,32.02,31.95,31.98,50208.18025961303,11.4514,11.4765,11.4514,11.4622,50208.1803
2008-06-24 10:30:00,31.99,32.01,31.92,31.93,46167.03404359539,11.4658,11.4729,11.4407,11.4443,46167.034
2008-06-24 10:35:00,31.93,31.94,31.84,31.86,132867.9892236101,11.4443,11.4478,11.412,11.4192,132867.9892
2008-06-24 10:40:00,31.86,31.86,31.83,31.85,54861.621356845455,11.4192,11.4192,11.4084,11.4156,54861.6214
2008-06-24 10:45:00,31.85,31.97,31.85,31.95,57800.636786676456,11.4156,11.4586,11.4156,11.4514,57800.6368
2008-06-24 10:50:00,31.95,31.95,31.84,31.84,47146.70585353906,11.4514,11.4514,11.412,11.412,47146.7059
2008-06-24 10:55:00,31.85,31.87,31.84,31.86,84006.8577026696,11.4156,11.4228,11.412,11.4192,84006.8577
2008-06-24 11:00:00,31.86,31.88,31.81,31.85,72373.25495958854,11.4192,11.4263,11.4013,11.4156,72373.255
2008-06-24 11:05:00,31.85,31.85,31.78,31.8,140582.90472691646,11.4156,11.4156,11.3905,11.3977,140582.9047
2008-06-24 11:10:00,31.81,31.86,31.79,31.86,93068.82194464852,11.4013,11.4192,11.3941,11.4192,93068.8219
2008-06-24 11:15:00,31.86,31.9,31.84,31.86,86823.41415625764,11.4192,11.4335,11.412,11.4192,86823.4142
2008-06-24 11:20:00,31.86,31.96,31.86,31.94,96742.59123193727,11.4192,11.455,11.4192,11.4478,96742.5912
2008-06-24 11:25:00,31.94,32.02,31.93,31.99,73230.46779328924,11.4478,11.4765,11.4443,11.4658,73230.4678
2008-06-24 11:30:00,31.99,31.99,31.95,31.97,31349.4979181974,11.4658,11.4658,11.4514,11.4586,31349.4979
2008-06-24 11:35:00,31.96,31.97,31.88,31.88,50820.47514082782,11.455,11.4586,11.4263,11.4263,50820.4751
2008-06-24 11:40:00,31.89,31.9,31.81,31.82,56453.58804800391,11.4299,11.4335,11.4013,11.4048,56453.588
2008-06-24 11:45:00,31.83,31.86,31.81,31.82,86578.49620377173,11.4084,11.4192,11.4013,11.4048,86578.4962
2008-06-24 11:50:00,31.82,31.84,31.8,31.81,54126.8674993877,11.4048,11.412,11.3977,11.4013,54126.8675
2008-06-24 11:55:00,31.81,31.82,31.78,31.81,68699.48567229978,11.4013,11.4048,11.3905,11.4013,68699.4857
2008-06-24 12:00:00,31.81,31.85,31.75,31.77,70536.37031594415,11.4013,11.4156,11.3797,11.3869,70536.3703
2008-06-24 12:05:00,31.78,31.85,31.76,31.81,83027.18589272593,11.3905,11.4156,11.3833,11.4013,83027.1859
2008-06-24 12:10:00,31.8,31.85,31.23,31.79,69434.23952975753,11.3977,11.4156,11.1934,11.3941,69434.2395
2008-06-24 12:15:00,31.8,31.86,31.78,31.84,54004.408523144746,11.3977,11.4192,11.3905,11.412,54004.4085
2008-06-24 12:20:00,31.85,31.93,31.82,31.93,55473.91623806024,11.4156,11.4443,11.4048,11.4443,55473.9162
2008-06-24 12:25:00,31.92,31.99,31.88,31.89,110947.83247612049,11.4407,11.4658,11.4263,11.4299,110947.8325
2008-06-24 12:30:00,31.9,31.95,31.86,31.94,69679.15748224345,11.4335,11.4514,11.4192,11.4478,69679.1575
2008-06-24 12:35:00,31.93,31.95,31.9,31.92,48003.91868723977,11.4443,11.4514,11.4335,11.4407,48003.9187
2008-06-24 12:40:00,31.92,31.98,31.86,31.9,123438.64805290228,11.4407,11.4622,11.4192,11.4335,123438.6481
2008-06-24 12:45:00,31.9,31.92,31.86,31.88,39799.16727896155,11.4335,11.4407,11.4192,11.4263,39799.1673
2008-06-24 12:50:00,31.89,31.94,31.87,31.93,28777.85941709527,11.4299,11.4478,11.4228,11.4443,28777.8594
2008-06-24 12:55:00,31.92,31.97,31.92,31.92,26940.974773450893,11.4407,11.4586,11.4407,11.4407,26940.9748
2008-06-24 13:00:00,31.92,31.94,31.9,31.93,20450.649032574085,11.4407,11.4478,11.4335,11.4443,20450.649
2008-06-24 13:05:00,31.93,31.95,31.9,31.92,36982.6108253735,11.4443,11.4514,11.4335,11.4407,36982.6108
2008-06-24 13:10:00,31.92,31.95,31.9,31.92,31104.579965711484,11.4407,11.4514,11.4335,11.4407,31104.58
2008-06-24 13:15:00,31.93,31.94,31.91,31.94,22409.992652461424,11.4443,11.4478,11.4371,11.4478,22409.9927
2008-06-24 13:20:00,31.93,31.94,31.87,31.88,47881.45971099681,11.4443,11.4478,11.4228,11.4263,47881.4597
2008-06-24 13:25:00,31.87,31.89,31.86,31.86,25104.090129806515,11.4228,11.4299,11.4192,11.4192,25104.0901
2008-06-24 13:30:00,31.86,31.9,31.86,31.89,58290.47269164829,11.4192,11.4335,11.4192,11.4299,58290.4727
2008-06-24 13:35:00,31.89,31.93,31.89,31.92,49718.3443546412,11.4299,11.4443,11.4299,11.4407,49718.3444
2008-06-24 13:40:00,31.93,31.94,31.9,31.93,34410.972324271366,11.4443,11.4478,11.4335,11.4443,34410.9723
2008-06-24 13:45:00,31.93,31.97,31.92,31.97,55351.45726181729,11.4443,11.4586,11.4407,11.4586,55351.4573
2008-06-24 13:50:00,31.96,32.04,31.95,32.01,80945.38329659564,11.455,11.4837,11.4514,11.4729,80945.3833
2008-06-24 13:55:00,32.01,32.05,32.01,32.05,68087.19079108498,11.4729,11.4873,11.4729,11.4873,68087.1908
2008-06-24 14:00:00,32.04,32.08,32.04,32.08,72005.87803085966,11.4837,11.498,11.4837,11.498,72005.878
2008-06-24 14:05:00,32.07,32.08,32.01,32.01,91354.39627724711,11.4944,11.498,11.4729,11.4729,91354.3963
2008-06-24 14:10:00,32.01,32.02,31.93,31.96,80455.5473916238,11.4729,11.4765,11.4443,11.455,80455.5474
2008-06-24 14:15:00,31.97,32.04,31.96,32.04,62331.61890766593,11.4586,11.4837,11.455,11.4837,62331.6189
2008-06-24 14:20:00,32.04,32.06,32.04,32.06,54739.162380602495,11.4837,11.4909,11.4837,11.4909,54739.1624
2008-06-24 14:25:00,32.06,32.16,32.05,32.13,70658.82929218712,11.4909,11.5267,11.4873,11.5159,70658.8293
2008-06-24 14:30:00,32.13,32.13,32.08,32.1,49350.96742591231,11.5159,11.5159,11.498,11.5052,49350.9674
2008-06-24 14:35:00,32.1,32.17,32.09,32.11,69556.69850600048,11.5052,11.5303,11.5016,11.5088,69556.6985
2008-06-24 14:40:00,32.11,32.13,32.07,32.13,43228.01861376438,11.5088,11.5159,11.4944,11.5159,43228.0186
2008-06-24 14:45:00,32.13,32.17,32.08,32.11,92946.36296840558,11.5159,11.5303,11.498,11.5088,92946.363
2008-06-24 14:50:00,32.11,32.17,32.09,32.17,102865.54004408522,11.5088,11.5303,11.5016,11.5303,102865.54
2008-06-24 14:55:00,32.17,32.19,32.07,32.11,275042.860641685,11.5303,11.5374,11.4944,11.5088,275042.8606
2008-06-24 15:00:00,32.12,32.16,32.09,32.1,130663.72765123684,11.5124,11.5267,11.5016,11.5052,130663.7277
2008-06-24 15:05:00,32.1,32.11,32.0,32.07,115723.73254959588,11.5052,11.5088,11.4694,11.4944,115723.7325
2008-06-24 15:10:00,32.08,32.08,32.02,32.03,61107.02914523634,11.498,11.498,11.4765,11.4801,61107.0291
2008-06-24 15:15:00,32.03,32.08,32.02,32.05,62209.15993142297,11.4801,11.498,11.4765,11.4873,62209.1599
2008-06-24 15:20:00,32.06,32.08,32.03,32.04,82292.43203526818,11.4909,11.498,11.4801,11.4837,82292.432
2008-06-24 15:25:00,32.04,32.06,32.0,32.03,164707.32304677932,11.4837,11.4909,11.4694,11.4801,164707.323
2008-06-24 15:30:00,32.03,32.04,31.99,32.0,100538.819495469,11.4801,11.4837,11.4658,11.4694,100538.8195
2008-06-24 15:35:00,31.99,32.0,31.86,31.89,180137.1540533921,11.4658,11.4694,11.4192,11.4299,180137.1541
2008-06-24 15:40:00,31.89,32.0,31.86,31.99,223242.71369091352,11.4299,11.4694,11.4192,11.4658,223242.7137
2008-06-24 15:45:00,31.99,32.02,31.97,31.97,180137.1540533921,11.4658,11.4765,11.4586,11.4586,180137.1541
2008-06-24 15:50:00,31.97,31.97,31.91,31.92,225814.35219201565,11.4586,11.4586,11.4371,11.4407,225814.3522
2008-06-24 15:55:00,31.91,31.95,31.9,31.95,234019.1036002939,11.4371,11.4514,11.4335,11.4514,234019.1036
2008-06-25 09:30:00,33.16,33.28,32.92,32.99,383541.5135929464,11.8851,11.9281,11.7991,11.8242,383541.5136
2008-06-25 09:35:00,32.99,33.12,32.67,32.87,465221.6507469997,11.8242,11.8708,11.7095,11.7812,465221.6507
2008-06-25 09:40:00,32.87,32.89,32.63,32.66,311658.09453832963,11.7812,11.7883,11.6952,11.7059,311658.0945
2008-06-25 09:45:00,32.66,32.66,32.53,32.64,169605.68209649765,11.7059,11.7059,11.6593,11.6987,169605.6821
2008-06-25 09:50:00,32.63,32.78,32.46,32.58,819862.8459466079,11.6952,11.7489,11.6342,11.6772,819862.8459
2008-06-25 09:55:00,32.58,32.59,32.36,32.39,199363.2133235366,11.6772,11.6808,11.5984,11.6091,199363.2133
2008-06-25 10:00:00,32.39,32.52,32.39,32.48,321454.8126377663,11.6091,11.6557,11.6091,11.6414,321454.8126
2008-06-25 10:05:00,32.47,32.51,32.38,32.4,159931.42297330394,11.6378,11.6521,11.6055,11.6127,159931.423
2008-06-25 10:10:00,32.39,32.42,32.27,32.28,131276.0225324516,11.6091,11.6199,11.5661,11.5697,131276.0225
2008-06-25 10:15:00,32.27,32.35,32.2,32.21,150869.458731325,11.5661,11.5948,11.541,11.5446,150869.4587
2008-06-25 10:20:00,32.2,32.27,32.16,32.16,163237.81533186382,11.541,11.5661,11.5267,11.5267,163237.8153
2008-06-25 10:25:00,32.17,32.19,32.01,32.05,192872.8875826598,11.5303,11.5374,11.4729,11.4873,192872.8876
2008-06-25 10:30:00,32.04,32.17,32.03,32.04,136051.922605927,11.4837,11.5303,11.4801,11.4837,136051.9226
2008-06-25 10:35:00,32.04,32.08,31.91,31.95,191770.7567964732,11.4837,11.498,11.4371,11.4514,191770.7568
2008-06-25 10:40:00,31.95,31.95,31.88,31.9,149399.9510164095,11.4514,11.4514,11.4263,11.4335,149399.951
2008-06-25 10:45:00,31.89,31.9,31.77,31.82,212711.2417340191,11.4299,11.4335,11.3869,11.4048,212711.2417
2008-06-25 10:50:00,31.82,31.82,31.7,31.73,135317.16874846927,11.4048,11.4048,11.3618,11.3726,135317.1687
2008-06-25 10:55:00,31.74,31.81,31.72,31.77,132745.53024736713,11.3762,11.4013,11.369,11.3869,132745.5302
2008-06-25 11:00:00,31.77,31.85,31.77,31.85,131520.94048493754,11.3869,11.4156,11.3869,11.4156,131520.9405
2008-06-25 11:05:00,31.85,31.94,31.84,31.93,319862.8459466079,11.4156,11.4478,11.412,11.4443,319862.8459
2008-06-25 11:10:00,31.93,31.94,31.86,31.87,126377.66348273327,11.4443,11.4478,11.4192,11.4228,126377.6635
2008-06-25 11:15:00,31.87,31.9,31.85,31.87,247244.67303453345,11.4228,11.4335,11.4156,11.4228,247244.673
2008-06-25 11:20:00,31.87,31.88,31.86,31.86,99926.52461425422,11.4228,11.4263,11.4192,11.4192,99926.5246
2008-06-25 11:25:00,31.86,31.95,31.84,31.93,166789.1256429096,11.4192,11.4514,11.412,11.4443,166789.1256
2008-06-25 11:30:00,31.93,31.95,31.86,31.86,110213.07861866274,11.4443,11.4514,11.4192,11.4192,110213.0786
2008-06-25 11:35:00,31.86,31.93,31.81,31.93,158951.75116336026,11.4192,11.4443,11.4013,11.4443,158951.7512
2008-06-25 11:40:00,31.93,31.95,31.88,31.88,93191.2809208915,11.4443,11.4514,11.4263,11.4263,93191.2809
2008-06-25 11:45:00,31.88,31.98,31.88,31.97,140460.4457506735,11.4263,11.4622,11.4263,11.4586,140460.4458
2008-06-25 11:50:00,31.97,32.13,31.97,32.13,81802.59613029634,11.4586,11.5159,11.4586,11.5159,81802.5961
2008-06-25 11:55:00,32.12,32.14,32.08,32.11,108376.19397501837,11.5124,11.5195,11.498,11.5088,108376.194
2008-06-25 12:00:00,32.11,32.21,32.11,32.2,146950.77149155032,11.5088,11.5446,11.5088,11.541,146950.7715
2008-06-25 12:05:00,32.2,32.21,32.17,32.21,120009.79671809945,11.541,11.5446,11.5303,11.5446,120009.7967
2008-06-25 12:10:00,32.2,32.21,32.2,32.21,36860.15184913054,11.541,11.5446,11.541,11.5446,36860.1518
2008-06-25 12:15:00,32.2,32.2,32.11,32.13,95885.3783982366,11.541,11.541,11.5088,11.5159,95885.3784
2008-06-25 12:20:00,32.13,32.14,32.1,32.12,344722.01812392846,11.5159,11.5195,11.5052,11.5124,344722.0181
2008-06-25 12:25:00,32.12,32.13,32.06,32.08,239039.9216262552,11.5124,11.5159,11.4909,11.498,239039.9216
2008-06-25 12:30:00,32.08,32.1,32.06,32.07,350232.6720548616,11.498,11.5052,11.4909,11.4944,350232.6721
2008-06-25 12:35:00,32.07,32.08,32.04,32.08,42738.18270879255,11.4944,11.498,11.4837,11.498,42738.1827
2008-06-25 12:40:00,32.08,32.14,32.08,32.13,75557.18834190545,11.498,11.5195,11.498,11.5159,75557.1883
2008-06-25 12:45:00,32.13,32.19,32.13,32.17,42983.10066127847,11.5159,11.5374,11.5159,11.5303,42983.1007
2008-06-25 12:50:00,32.18,32.21,32.09,32.13,73720.30369826108,11.5339,11.5446,11.5016,11.5159,73720.3037
2008-06-25 12:55:00,32.13,32.14,32.12,32.13,14817.53612539799,11.5159,11.5195,11.5124,11.5159,14817.5361
2008-06-25 13:00:00,32.13,32.14,32.11,32.13,47391.62380602498,11.5159,11.5195,11.5088,11.5159,47391.6238
2008-06-25 13:05:00,32.13,32.22,32.13,32.22,53147.19568944403,11.5159,11.5482,11.5159,11.5482,53147.1957
2008-06-25 13:10:00,32.22,32.26,32.22,32.26,69066.86260102865,11.5482,11.5625,11.5482,11.5625,69066.8626
2008-06-25 13:15:00,32.26,32.29,32.26,32.28,28900.318393338228,11.5625,11.5733,11.5625,11.5697,28900.3184
2008-06-25 13:20:00,32.28,32.28,32.2,32.21,55963.75214303208,11.5697,11.5697,11.541,11.5446,55963.7521
2008-06-25 13:25:00,32.21,32.21,32.16,32.18,68209.64976732794,11.5446,11.5446,11.5267,11.5339,68209.6498
2008-06-25 13:30:00,32.17,32.26,32.17,32.25,31471.95689444036,11.5303,11.5625,11.5303,11.559,31471.9569
2008-06-25 13:35:00,32.24,32.25,32.18,32.19,31104.579965711484,11.5554,11.559,11.5339,11.5374,31104.58
2008-06-25 13:40:00,32.2,32.21,32.1,32.11,36125.397991672784,11.541,11.5446,11.5052,11.5088,36125.398
2008-06-25 13:45:00,32.11,32.17,32.1,32.17,29145.236345824145,11.5088,11.5303,11.5052,11.5303,29145.2363
2008-06-25 13:50:00,32.16,32.22,32.15,32.22,42738.18270879255,11.5267,11.5482,11.5231,11.5482,42738.1827
2008-06-25 13:55:00,32.22,32.25,32.2,32.23,32206.71075189811,11.5482,11.559,11.541,11.5518,32206.7108
2008-06-25 14:00:00,32.22,32.25,32.21,32.23,40656.38011266226,11.5482,11.559,11.5446,11.5518,40656.3801
2008-06-25 14:05:00,32.24,32.32,32.21,32.26,55228.99828557433,11.5554,11.584,11.5446,11.5625,55228.9983
2008-06-25 14:10:00,32.25,32.43,32.2,32.39,190056.3311290717,11.559,11.6235,11.541,11.6091,190056.3311
2008-06-25 14:15:00,32.4,32.6,32.38,32.56,240019.5934361989,11.6127,11.6844,11.6055,11.6701,240019.5934
2008-06-25 14:20:00,32.55,32.55,32.36,32.38,160421.25887827575,11.6665,11.6665,11.5984,11.6055,160421.2589
2008-06-25 14:25:00,32.38,32.39,32.29,32.3,89027.6757286309,11.6055,11.6091,11.5733,11.5769,89027.6757
2008-06-25 14:30:00,32.3,32.4,32.24,32.4,101885.86823414156,11.5769,11.6127,11.5554,11.6127,101885.8682
2008-06-25 14:35:00,32.39,32.5,32.39,32.42,92089.15013470486,11.6091,11.6486,11.6091,11.6199,92089.1501
2008-06-25 14:40:00,32.43,32.46,32.35,32.44,93681.11682586333,11.6235,11.6342,11.5948,11.6271,93681.1168
2008-06-25 14:45:00,32.44,32.49,32.34,32.49,70413.9113397012,11.6271,11.645,11.5912,11.645,70413.9113
2008-06-25 14:50:00,32.49,32.57,32.48,32.56,82782.26794024001,11.645,11.6736,11.6414,11.6701,82782.2679
2008-06-25 14:55:00,32.55,32.56,32.45,32.53,118662.74797942687,11.6665,11.6701,11.6306,11.6593,118662.748
2008-06-25 15:00:00,32.53,32.7,32.53,32.66,159319.12809208914,11.6593,11.7202,11.6593,11.7059,159319.1281
2008-06-25 15:05:00,32.67,32.74,32.63,32.63,123438.64805290228,11.7095,11.7346,11.6952,11.6952,123438.6481
2008-06-25 15:10:00,32.62,32.67,32.58,32.59,106294.39137888806,11.6916,11.7095,11.6772,11.6808,106294.3914
2008-06-25 15:15:00,32.6,32.66,32.57,32.65,80210.62943913788,11.6844,11.7059,11.6736,11.7023,80210.6294
2008-06-25 15:20:00,32.65,32.66,32.53,32.56,152338.9664462405,11.7023,11.7059,11.6593,11.6701,152338.9664
2008-06-25 15:25:00,32.56,32.69,32.56,32.66,119642.41978937056,11.6701,11.7167,11.6701,11.7059,119642.4198
2008-06-25 15:30:00,32.67,32.7,32.6,32.6,124540.77883908887,11.7095,11.7202,11.6844,11.6844,124540.7788
2008-06-25 15:35:00,32.59,32.61,32.48,32.57,154543.22801861377,11.6808,11.688,11.6414,11.6736,154543.228
2008-06-25 15:40:00,32.57,32.63,32.55,32.58,167401.4205241244,11.6736,11.6952,11.6665,11.6772,167401.4205
2008-06-25 15:45:00,32.58,32.59,32.48,32.48,134215.03796228263,11.6772,11.6808,11.6414,11.6414,134215.038
2008-06-25 15:50:00,32.48,32.62,32.48,32.6,181729.12074455057,11.6414,11.6916,11.6414,11.6844,181729.1207
2008-06-25 15:55:00,32.6,32.61,32.53,32.57,253734.99877541023,11.6844,11.688,11.6593,11.6736,253734.9988
2008-06-26 09:30:00,32.78,32.88,32.5,32.79,87925.54494244428,11.7489,11.7848,11.6486,11.7525,87925.5449
2008-06-26 09:35:00,32.84,32.84,32.51,32.51,147563.0663727651,11.7704,11.7704,11.6521,11.6521,147563.0664
2008-06-26 09:40:00,32.51,32.54,32.27,32.33,147930.443301494,11.6521,11.6629,11.5661,11.5876,147930.4433
2008-06-26 09:45:00,32.33,32.48,32.33,32.42,124663.23781533186,11.5876,11.6414,11.5876,11.6199,124663.2378
2008-06-26 09:50:00,32.43,32.66,32.43,32.63,140093.06882194465,11.6235,11.7059,11.6235,11.6952,140093.0688
2008-06-26 09:55:00,32.63,32.7,32.35,32.63,200587.80308596612,11.6952,11.7202,11.5948,11.6952,200587.8031
2008-06-26 10:00:00,32.63,32.68,32.52,32.53,173401.91036002935,11.6952,11.7131,11.6557,11.6593,173401.9104
2008-06-26 10:05:00,32.54,32.66,32.49,32.66,82169.97305902521,11.6629,11.7059,11.645,11.7059,82169.9731
2008-06-26 10:10:00,32.66,32.68,32.62,32.66,65638.0112662258,11.7059,11.7131,11.6916,11.7059,65638.0113
2008-06-26 10:15:00,32.66,32.66,32.57,32.57,61719.32402645113,11.7059,11.7059,11.6736,11.6736,61719.324
2008-06-26 10:20:00,32.57,32.59,32.5,32.5,47881.45971099681,11.6736,11.6808,11.6486,11.6486,47881.4597
2008-06-26 10:25:00,32.5,32.5,32.37,32.37,47514.082782267935,11.6486,11.6486,11.602,11.602,47514.0828
2008-06-26 10:30:00,32.36,32.44,32.3,32.36,68821.94464854273,11.5984,11.6271,11.5769,11.5984,68821.9446
2008-06-26 10:35:00,32.38,32.54,32.37,32.49,126989.95836394808,11.6055,11.6629,11.602,11.645,126989.9584
2008-06-26 10:40:00,32.49,32.51,32.37,32.42,56453.58804800391,11.645,11.6521,11.602,11.6199,56453.588
2008-06-26 10:45:00,32.41,32.42,32.24,32.25,74332.59857947587,11.6163,11.6199,11.5554,11.559,74332.5986
2008-06-26 10:50:00,32.25,32.27,32.16,32.17,65393.09331373989,11.559,11.5661,11.5267,11.5303,65393.0933
2008-06-26 10:55:00,32.18,32.35,32.17,32.19,66985.06000489835,11.5339,11.5948,11.5303,11.5374,66985.06
2008-06-26 11:00:00,32.2,32.26,32.11,32.26,50575.5571883419,11.541,11.5625,11.5088,11.5625,50575.5572
2008-06-26 11:05:00,32.27,32.32,32.18,32.19,46044.57506735243,11.5661,11.584,11.5339,11.5374,46044.5751
2008-06-26 11:10:00,32.19,32.26,32.18,32.25,45677.19813862356,11.5374,11.5625,11.5339,11.559,45677.1981
2008-06-26 11:15:00,32.25,32.33,32.17,32.19,97844.72201812392,11.559,11.5876,11.5303,11.5374,97844.722
2008-06-26 11:20:00,32.19,32.19,32.09,32.11,65515.55228998285,11.5374,11.5374,11.5016,11.5088,65515.5523
2008-06-26 11:25:00,32.1,32.15,32.06,32.06,47146.70585353906,11.5052,11.5231,11.4909,11.4909,47146.7059
2008-06-26 11:30:00,32.07,32.13,32.04,32.08,53269.65466568699,11.4944,11.5159,11.4837,11.498,53269.6547
2008-06-26 11:35:00,32.08,32.08,32.0,32.0,50330.63923585598,11.498,11.498,11.4694,11.4694,50330.6392
2008-06-26 11:40:00,32.0,32.11,32.0,32.07,65148.175361253976,11.4694,11.5088,11.4694,11.4944,65148.1754
2008-06-26 11:45:00,32.07,32.11,32.03,32.07,58657.84962037717,11.4944,11.5088,11.4801,11.4944,58657.8496
2008-06-26 11:50:00,32.07,32.1,32.03,32.03,51432.77002204261,11.4944,11.5052,11.4801,11.4801,51432.77
2008-06-26 11:55:00,32.04,32.05,32.01,32.04,33186.38256184178,11.4837,11.4873,11.4729,11.4837,33186.3826
2008-06-26 12:00:00,32.03,32.04,32.0,32.01,24369.336272348763,11.4801,11.4837,11.4694,11.4729,24369.3363
2008-06-26 12:05:00,32.01,32.03,31.92,31.92,50575.5571883419,11.4729,11.4801,11.4407,11.4407,50575.5572
2008-06-26 12:10:00,31.91,31.91,31.84,31.84,211364.19299534653,11.4371,11.4371,11.412,11.412,211364.193
2008-06-26 12:15:00,31.84,31.86,31.82,31.82,36860.15184913054,11.412,11.4192,11.4048,11.4048,36860.1518
2008-06-26 12:20:00,31.83,31.86,31.82,31.85,66862.6010286554,11.4084,11.4192,11.4048,11.4156,66862.601
2008-06-26 12:25:00,31.86,31.86,31.83,31.83,43840.31349497918,11.4192,11.4192,11.4084,11.4084,43840.3135
2008-06-26 12:30:00,31.83,31.85,31.81,31.81,54371.78545187362,11.4084,11.4156,11.4013,11.4013,54371.7855
2008-06-26 12:35:00,31.81,31.81,31.78,31.79,53637.031594415865,11.4013,11.4013,11.3905,11.3941,53637.0316
2008-06-26 12:40:00,31.78,31.85,31.77,31.85,58168.01371540534,11.3905,11.4156,11.3869,11.4156,58168.0137
2008-06-26 12:45:00,31.85,31.9,31.81,31.88,91231.93730100416,11.4156,11.4335,11.4013,11.4263,91231.9373
2008-06-26 12:50:00,31.9,31.95,31.89,31.91,55106.53930933137,11.4335,11.4514,11.4299,11.4371,55106.5393
2008-06-26 12:55:00,31.91,32.08,31.91,32.05,80945.38329659564,11.4371,11.498,11.4371,11.4873,80945.3833
2008-06-26 13:00:00,32.06,32.12,32.03,32.04,62331.61890766593,11.4909,11.5124,11.4801,11.4837,62331.6189
2008-06-26 13:05:00,32.04,32.08,32.01,32.01,38084.74161156012,11.4837,11.498,11.4729,11.4729,38084.7416
2008-06-26 13:10:00,32.01,32.08,32.01,32.04,46779.32892481019,11.4729,11.498,11.4729,11.4837,46779.3289
2008-06-26 13:15:00,32.04,32.05,32.03,32.05,18246.38746020084,11.4837,11.4873,11.4801,11.4873,18246.3875
2008-06-26 13:20:00,32.06,32.06,32.04,32.05,29267.695322067106,11.4909,11.4909,11.4837,11.4873,29267.6953
2008-06-26 13:25:00,32.04,32.05,31.97,31.99,101518.49130541268,11.4837,11.4873,11.4586,11.4658,101518.4913
2008-06-26 13:30:00,32.0,32.0,31.97,31.97,41391.133970120005,11.4694,11.4694,11.4586,11.4586,41391.134
2008-06-26 13:35:00,31.97,32.01,31.94,32.0,49963.26230712711,11.4586,11.4729,11.4478,11.4694,49963.2623
2008-06-26 13:40:00,32.0,32.06,31.99,32.04,61229.4881214793,11.4694,11.4909,11.4658,11.4837,61229.4881
2008-06-26 13:45:00,32.04,32.12,32.04,32.1,42003.4288513348,11.4837,11.5124,11.4837,11.5052,42003.4289
2008-06-26 13:50:00,32.1,32.18,32.09,32.15,70168.99338721528,11.5052,11.5339,11.5016,11.5231,70168.9934
2008-06-26 13:55:00,32.14,32.21,32.14,32.18,136051.922605927,11.5195,11.5446,11.5195,11.5339,136051.9226
2008-06-26 14:00:00,32.18,32.21,32.13,32.21,33553.75949057066,11.5339,11.5446,11.5159,11.5446,33553.7595
2008-06-26 14:05:00,32.21,32.28,32.19,32.28,49595.88537839824,11.5446,11.5697,11.5374,11.5697,49595.8854
2008-06-26 14:10:00,32.27,32.28,32.23,32.25,66372.76512368357,11.5661,11.5697,11.5518,11.559,66372.7651
2008-06-26 14:15:00,32.23,32.24,32.11,32.12,49473.42640215527,11.5518,11.5554,11.5088,11.5124,49473.4264
2008-06-26 14:20:00,32.12,32.14,32.05,32.13,50453.09821209894,11.5124,11.5195,11.4873,11.5159,50453.0982
2008-06-26 14:25:00,32.11,32.37,32.09,32.2,76904.237080578,11.5088,11.602,11.5016,11.541,76904.2371
2008-06-26 14:30:00,32.21,32.26,32.19,32.21,66740.14205241244,11.5446,11.5625,11.5374,11.5446,66740.1421
2008-06-26 14:35:00,32.2,32.26,32.16,32.17,86578.49620377173,11.541,11.5625,11.5267,11.5303,86578.4962
2008-06-26 14:40:00,32.17,32.23,32.15,32.16,149644.8689688954,11.5303,11.5518,11.5231,11.5267,149644.869
2008-06-26 14:45:00,32.17,32.25,32.17,32.21,54984.08033308841,11.5303,11.559,11.5303,11.5446,54984.0803
2008-06-26 14:50:00,32.21,32.26,32.19,32.21,39431.790350232666,11.5446,11.5625,11.5374,11.5446,39431.7904
2008-06-26 14:55:00,32.19,32.2,32.05,32.05,57188.34190546167,11.5374,11.541,11.4873,11.4873,57188.3419
2008-06-26 15:00:00,32.06,32.19,32.04,32.17,98334.55792309577,11.4909,11.5374,11.4837,11.5303,98334.5579
2008-06-26 15:05:00,32.17,32.21,32.11,32.2,67842.27283859906,11.5303,11.5446,11.5088,11.541,67842.2728
2008-06-26 15:10:00,32.18,32.18,32.1,32.13,41146.21601763409,11.5339,11.5339,11.5052,11.5159,41146.216
2008-06-26 15:15:00,32.13,32.2,32.1,32.1,77026.69605682096,11.5159,11.541,11.5052,11.5052,77026.6961
2008-06-26 15:20:00,32.1,32.16,32.08,32.15,96375.2143032084,11.5052,11.5267,11.498,11.5231,96375.2143
2008-06-26 15:25:00,32.15,32.21,32.14,32.14,75434.7293656625,11.5231,11.5446,11.5195,11.5195,75434.7294
2008-06-26 15:30:00,32.16,32.16,32.11,32.13,76781.77810433504,11.5267,11.5267,11.5088,11.5159,76781.7781
2008-06-26 15:35:00,32.12,32.21,32.1,32.17,105069.80161645848,11.5124,11.5446,11.5052,11.5303,105069.8016
2008-06-26 15:40:00,32.18,32.25,32.09,32.24,162380.6024981631,11.5339,11.559,11.5016,11.5554,162380.6025
2008-06-26 15:45:00,32.25,32.28,32.13,32.28,151359.29463629684,11.559,11.5697,11.5159,11.5697,151359.2946
2008-06-26 15:50:00,32.28,32.28,32.14,32.14,202914.5236345824,11.5697,11.5697,11.5195,11.5195,202914.5236
2008-06-26 15:55:00,32.14,32.15,32.06,32.06,324148.9101151114,11.5195,11.5231,11.4909,11.4909,324148.9101
2008-06-27 09:30:00,32.34,32.34,32.09,32.09,114254.22483468035,11.5912,11.5912,11.5016,11.5016,114254.2248
2008-06-27 09:35:00,32.09,32.23,32.06,32.08,99314.22973303942,11.5016,11.5518,11.4909,11.498,99314.2297
2008-06-27 09:40:00,32.08,32.17,32.05,32.09,83272.10384521185,11.498,11.5303,11.4873,11.5016,83272.1038
2008-06-27 09:45:00,32.09,32.24,32.09,32.24,88048.00391868723,11.5016,11.5554,11.5016,11.5554,88048.0039
2008-06-27 09:50:00,32.25,32.26,32.16,32.2,112294.88121479304,11.559,11.5625,11.5267,11.541,112294.8812
2008-06-27 09:55:00,32.2,32.27,32.2,32.21,119519.9608131276,11.541,11.5661,11.541,11.5446,119519.9608
2008-06-27 10:00:00,32.22,32.33,32.08,32.13,168870.9282390399,11.5482,11.5876,11.498,11.5159,168870.9282
2008-06-27 10:05:00,32.13,32.32,32.13,32.26,112417.340191036,11.5159,11.584,11.5159,11.5625,112417.3402
2008-06-27 10:10:00,32.26,32.31,32.22,32.26,82537.3499877541,11.5625,11.5805,11.5482,11.5625,82537.35
2008-06-27 10:15:00,32.13,32.26,32.13,32.26,132500.6122948812,11.5159,11.5625,11.5159,11.5625,132500.6123
2008-06-27 10:20:00,32.26,32.36,32.23,32.32,105314.7195689444,11.5625,11.5984,11.5518,11.584,105314.7196
2008-06-27 10:25:00,32.32,32.37,32.31,32.33,39309.33137398971,11.584,11.602,11.5805,11.5876,39309.3314
2008-06-27 10:30:00,32.32,32.38,32.31,32.32,85108.98848885622,11.584,11.6055,11.5805,11.584,85108.9885
2008-06-27 10:35:00,32.32,32.4,32.32,32.36,100538.819495469,11.584,11.6127,11.584,11.5984,100538.8195
2008-06-27 10:40:00,32.38,32.39,32.25,32.26,112539.79916727896,11.6055,11.6091,11.559,11.5625,112539.7992
2008-06-27 10:45:00,32.26,32.26,32.2,32.21,58412.93166789125,11.5625,11.5625,11.541,11.5446,58412.9317
2008-06-27 10:50:00,32.22,32.26,32.18,32.2,98212.0989468528,11.5482,11.5625,11.5339,11.541,98212.0989
2008-06-27 10:55:00,32.21,32.22,32.14,32.16,75067.35243693362,11.5446,11.5482,11.5195,11.5267,75067.3524
2008-06-27 11:00:00,32.16,32.17,32.08,32.08,88537.83982365907,11.5267,11.5303,11.498,11.498,88537.8398
2008-06-27 11:05:00,32.08,32.25,32.07,32.21,105927.0144501592,11.498,11.559,11.4944,11.5446,105927.0145
2008-06-27 11:10:00,32.21,32.21,32.09,32.1,69801.6164584864,11.5446,11.5446,11.5016,11.5052,69801.6165
2008-06-27 11:15:00,32.1,32.1,32.08,32.09,105192.26059270144,11.5052,11.5052,11.498,11.5016,105192.2606
2008-06-27 11:20:00,32.09,32.13,32.08,32.11,94783.24761204996,11.5016,11.5159,11.498,11.5088,94783.2476
2008-06-27 11:25:00,32.12,32.16,32.09,32.16,81067.84227283859,11.5124,11.5267,11.5016,11.5267,81067.8423
2008-06-27 11:30:00,32.15,32.21,32.15,32.19,87680.62698995836,11.5231,11.5446,11.5231,11.5374,87680.627
2008-06-27 11:35:00,32.18,32.19,32.11,32.11,67719.81386235611,11.5339,11.5374,11.5088,11.5088,67719.8139
2008-06-27 11:40:00,32.1,32.13,32.08,32.1,55596.3752143032,11.5052,11.5159,11.498,11.5052,55596.3752
2008-06-27 11:45:00,32.09,32.1,32.08,32.08,74699.97550820475,11.5016,11.5052,11.498,11.498,74699.9755
2008-06-27 11:50:00,32.09,32.09,32.01,32.01,119152.58388439871,11.5016,11.5016,11.4729,11.4729,119152.5839
2008-06-27 11:55:00,32.03,32.03,31.92,31.93,114376.68381092334,11.4801,11.4801,11.4407,11.4443,114376.6838
2008-06-27 12:00:00,31.95,31.99,31.92,31.93,118172.91207445505,11.4514,11.4658,11.4407,11.4443,118172.9121
2008-06-27 12:05:00,31.95,32.04,31.95,32.03,63556.20867009551,11.4514,11.4837,11.4514,11.4801,63556.2087
2008-06-27 12:10:00,32.04,32.08,31.99,32.08,35145.726181729115,11.4837,11.498,11.4658,11.498,35145.7262
2008-06-27 12:15:00,32.09,32.09,32.05,32.09,31471.95689444036,11.5016,11.5016,11.4873,11.5016,31471.9569
2008-06-27 12:20:00,32.08,32.13,32.08,32.1,48738.672544697525,11.498,11.5159,11.498,11.5052,48738.6725
2008-06-27 12:25:00,32.1,32.14,32.09,32.14,14939.995101640949,11.5052,11.5195,11.5016,11.5195,14939.9951
2008-06-27 12:30:00,32.13,32.13,32.07,32.1,31716.87484692628,11.5159,11.5159,11.4944,11.5052,31716.8748
2008-06-27 12:35:00,32.1,32.11,32.07,32.1,26818.51579720793,11.5052,11.5088,11.4944,11.5052,26818.5158
2008-06-27 12:40:00,32.1,32.11,32.02,32.06,55351.45726181729,11.5052,11.5088,11.4765,11.4909,55351.4573
2008-06-27 12:45:00,32.06,32.09,32.04,32.08,23512.12343864805,11.4909,11.5016,11.4837,11.498,23512.1234
2008-06-27 12:50:00,32.08,32.09,32.04,32.08,84251.77565515552,11.498,11.5016,11.4837,11.498,84251.7757
2008-06-27 12:55:00,32.08,32.09,31.97,31.99,34043.59539554249,11.498,11.5016,11.4586,11.4658,34043.5954
2008-06-27 13:00:00,31.99,32.04,31.98,32.01,39186.87239774675,11.4658,11.4837,11.4622,11.4729,39186.8724
2008-06-27 13:05:00,32.0,32.02,31.99,32.0,26696.05682096497,11.4694,11.4765,11.4658,11.4694,26696.0568
2008-06-27 13:10:00,32.0,32.02,31.87,31.89,49963.26230712711,11.4694,11.4765,11.4228,11.4299,49963.2623
2008-06-27 13:15:00,31.88,31.99,31.86,31.99,46289.49301983835,11.4263,11.4658,11.4192,11.4658,46289.493
2008-06-27 13:20:00,31.98,31.99,31.89,31.89,49228.50844966936,11.4622,11.4658,11.4299,11.4299,49228.5084
2008-06-27 13:25:00,31.9,31.96,31.86,31.94,49106.0494734264,11.4335,11.455,11.4192,11.4478,49106.0495
2008-06-27 13:30:00,31.95,31.98,31.91,31.95,31227.038941954444,11.4514,11.4622,11.4371,11.4514,31227.0389
2008-06-27 13:35:00,31.95,31.99,31.91,31.92,48983.59049718344,11.4514,11.4658,11.4371,11.4407,48983.5905
2008-06-27 13:40:00,31.92,31.97,31.9,31.96,29635.07225079598,11.4407,11.4586,11.4335,11.455,29635.0723
2008-06-27 13:45:00,31.96,31.99,31.91,31.99,50942.93411707078,11.455,11.4658,11.4371,11.4658,50942.9341
2008-06-27 13:50:00,31.99,32.01,31.91,31.94,38697.03649277492,11.4658,11.4729,11.4371,11.4478,38697.0365
2008-06-27 13:55:00,31.94,32.04,31.94,32.04,31839.33382316924,11.4478,11.4837,11.4478,11.4837,31839.3338
2008-06-27 14:00:00,32.04,32.07,32.01,32.02,54861.621356845455,11.4837,11.4944,11.4729,11.4765,54861.6214
2008-06-27 14:05:00,32.02,32.05,31.98,32.01,40289.00318393338,11.4765,11.4873,11.4622,11.4729,40289.0032
2008-06-27 14:10:00,32.01,32.02,31.95,31.98,27308.351702179767,11.4729,11.4765,11.4514,11.4622,27308.3517
2008-06-27 14:15:00,31.99,32.06,31.96,32.02,58780.308596620125,11.4658,11.4909,11.455,11.4765,58780.3086
2008-06-27 14:20:00,32.02,32.12,32.02,32.09,83517.02179769776,11.4765,11.5124,11.4765,11.5016,83517.0218
2008-06-27 14:25:00,32.09,32.09,32.01,32.05,96620.13225569432,11.5016,11.5016,11.4729,11.4873,96620.1323
2008-06-27 14:30:00,32.07,32.08,32.04,32.05,68699.48567229978,11.4944,11.498,11.4837,11.4873,68699.4857
2008-06-27 14:35:00,32.05,32.07,32.04,32.07,27185.89272593681,11.4873,11.4944,11.4837,11.4944,27185.8927
2008-06-27 14:40:00,32.07,32.08,32.06,32.06,39676.70830271859,11.4944,11.498,11.4909,11.4909,39676.7083
2008-06-27 14:45:00,32.07,32.13,32.05,32.13,64658.33945628214,11.4944,11.5159,11.4873,11.5159,64658.3395
2008-06-27 14:50:00,32.13,32.15,32.08,32.12,48248.83663972569,11.5159,11.5231,11.498,11.5124,48248.8366
2008-06-27 14:55:00,32.09,32.12,32.04,32.12,27063.43374969385,11.5016,11.5124,11.4837,11.5124,27063.4337
2008-06-27 15:00:00,32.12,32.17,32.12,32.12,65638.0112662258,11.5124,11.5303,11.5124,11.5124,65638.0113
2008-06-27 15:05:00,32.12,32.17,32.09,32.17,31839.33382316924,11.5124,11.5303,11.5016,11.5303,31839.3338
2008-06-27 15:10:00,32.17,32.17,32.13,32.14,62698.9958363948,11.5303,11.5303,11.5159,11.5195,62698.9958
2008-06-27 15:15:00,32.13,32.14,32.05,32.06,36982.6108253735,11.5159,11.5195,11.4873,11.4909,36982.6108
2008-06-27 15:20:00,32.05,32.11,32.03,32.07,64168.50355131031,11.4873,11.5088,11.4801,11.4944,64168.5036
2008-06-27 15:25:00,32.06,32.06,31.94,31.99,60372.27528777859,11.4909,11.4909,11.4478,11.4658,60372.2753
2008-06-27 15:30:00,31.99,32.01,31.93,32.0,85231.44746509919,11.4658,11.4729,11.4443,11.4694,85231.4475
2008-06-27 15:35:00,32.0,32.08,31.99,32.0,157359.7844722018,11.4694,11.498,11.4658,11.4694,157359.7845
2008-06-27 15:40:00,32.0,32.19,31.99,32.15,372030.3698261082,11.4694,11.5374,11.4658,11.5231,372030.3698
2008-06-27 15:45:00,32.14,32.17,32.08,32.1,435219.20156747487,11.5195,11.5303,11.498,11.5052,435219.2016
2008-06-27 15:50:00,32.1,32.15,31.93,32.02,640093.0688219446,11.5052,11.5231,11.4443,11.4765,640093.0688
2008-06-27 15:55:00,32.02,32.06,31.96,31.96,352804.3105559637,11.4765,11.4909,11.455,11.455,352804.3106
2008-06-30 09:30:00,32.37,32.57,32.26,32.56,162870.43840313493,11.602,11.6736,11.5625,11.6701,162870.4384
2008-06-30 09:35:00,32.56,32.62,32.54,32.62,77394.07298554984,11.6701,11.6916,11.6629,11.6916,77394.073
2008-06-30 09:40:00,32.62,32.79,32.62,32.75,136664.2174871418,11.6916,11.7525,11.6916,11.7382,136664.2175
2008-06-30 09:45:00,32.75,32.84,32.74,32.84,96007.83737447954,11.7382,11.7704,11.7346,11.7704,96007.8374
2008-06-30 09:50:00,32.83,32.88,32.81,32.87,85108.98848885622,11.7668,11.7848,11.7597,11.7812,85108.9885
2008-06-30 09:55:00,32.88,32.91,32.77,32.8,76904.237080578,11.7848,11.7955,11.7453,11.7561,76904.2371
2008-06-30 10:00:00,32.79,32.83,32.75,32.77,164952.24099926522,11.7525,11.7668,11.7382,11.7453,164952.241
2008-06-30 10:05:00,32.76,32.88,32.75,32.84,250306.14744060737,11.7417,11.7848,11.7382,11.7704,250306.1474
2008-06-30 10:10:00,32.84,32.88,32.76,32.88,96252.75532696546,11.7704,11.7848,11.7417,11.7848,96252.7553
2008-06-30 10:15:00,32.88,32.97,32.87,32.89,102987.99902032818,11.7848,11.817,11.7812,11.7883,102987.999
2008-06-30 10:20:00,32.88,32.89,32.79,32.83,92211.60911094784,11.7848,11.7883,11.7525,11.7668,92211.6091
2008-06-30 10:25:00,32.82,32.99,32.82,32.96,89027.6757286309,11.7633,11.8242,11.7633,11.8134,89027.6757
2008-06-30 10:30:00,32.97,33.02,32.92,33.0,92701.44501591966,11.817,11.8349,11.7991,11.8278,92701.445
2008-06-30 10:35:00,33.0,33.07,32.97,33.05,67229.97795738427,11.8278,11.8529,11.817,11.8457,67229.978
2008-06-30 10:40:00,33.06,33.09,33.02,33.08,78496.20377173646,11.8493,11.86,11.8349,11.8564,78496.2038
2008-06-30 10:45:00,33.08,33.1,33.06,33.1,102620.6220915993,11.8564,11.8636,11.8493,11.8636,102620.6221
2008-06-30 10:50:00,33.1,33.13,33.05,33.12,123683.5660053882,11.8636,11.8744,11.8457,11.8708,123683.566
2008-06-30 10:55:00,33.11,33.15,33.04,33.06,134215.03796228263,11.8672,11.8815,11.8421,11.8493,134215.038
2008-06-30 11:00:00,33.06,33.13,33.04,33.07,97354.88611315208,11.8493,11.8744,11.8421,11.8529,97354.8861
2008-06-30 11:05:00,33.07,33.1,33.02,33.06,84129.31667891255,11.8529,11.8636,11.8349,11.8493,84129.3167
2008-06-30 11:10:00,33.06,33.08,32.98,32.99,92089.15013470486,11.8493,11.8564,11.8206,11.8242,92089.1501
2008-06-30 11:15:00,32.99,33.01,32.86,32.86,102130.78618662748,11.8242,11.8314,11.7776,11.7776,102130.7862
2008-06-30 11:20:00,32.86,32.89,32.84,32.85,81680.13715405339,11.7776,11.7883,11.7704,11.774,81680.1372
2008-06-30 11:25:00,32.85,32.86,32.79,32.79,90864.56037227529,11.774,11.7776,11.7525,11.7525,90864.5604
2008-06-30 11:30:00,32.79,32.82,32.66,32.67,116948.32231202548,11.7525,11.7633,11.7059,11.7095,116948.3223
2008-06-30 11:35:00,32.66,32.67,32.58,32.66,174748.95909870192,11.7059,11.7095,11.6772,11.7059,174748.9591
2008-06-30 11:40:00,32.66,32.74,32.63,32.73,82047.51408278226,11.7059,11.7346,11.6952,11.731,82047.5141
2008-06-30 11:45:00,32.72,32.75,32.7,32.71,97722.26304188096,11.7274,11.7382,11.7202,11.7238,97722.263
2008-06-30 11:50:00,32.72,32.8,32.72,32.79,72005.87803085966,11.7274,11.7561,11.7274,11.7525,72005.878
2008-06-30 11:55:00,32.79,32.82,32.75,32.78,75434.7293656625,11.7525,11.7633,11.7382,11.7489,75434.7294
2008-06-30 12:00:00,32.78,32.82,32.75,32.78,71026.20622091599,11.7489,11.7633,11.7382,11.7489,71026.2062
2008-06-30 12:05:00,32.78,32.86,32.77,32.8,63923.58559882439,11.7489,11.7776,11.7453,11.7561,63923.5856
2008-06-30 12:10:00,32.8,32.83,32.74,32.77,95028.16556453588,11.7561,11.7668,11.7346,11.7453,95028.1656
2008-06-30 12:15:00,32.78,32.79,32.77,32.79,50330.63923585598,11.7489,11.7525,11.7453,11.7525,50330.6392
2008-06-30 12:20:00,32.79,32.8,32.76,32.76,76414.40117560617,11.7525,11.7561,11.7417,11.7417,76414.4012
2008-06-30 12:25:00,32.76,32.79,32.74,32.74,69434.23952975753,11.7417,11.7525,11.7346,11.7346,69434.2395
2008-06-30 12:30:00,32.75,32.79,32.74,32.76,44819.98530492285,11.7382,11.7525,11.7346,11.7417,44819.9853
2008-06-30 12:35:00,32.76,32.92,32.76,32.92,72250.79598334557,11.7417,11.7991,11.7417,11.7991,72250.796
2008-06-30 12:40:00,32.92,32.92,32.84,32.85,31104.579965711484,11.7991,11.7991,11.7704,11.774,31104.58
2008-06-30 12:45:00,32.86,32.92,32.84,32.84,44452.60837619397,11.7776,11.7991,11.7704,11.7704,44452.6084
2008-06-30 12:50:00,32.86,32.88,32.83,32.86,26206.22091599314,11.7776,11.7848,11.7668,11.7776,26206.2209
2008-06-30 12:55:00,32.87,32.88,32.79,32.79,19226.0592701445,11.7812,11.7848,11.7525,11.7525,19226.0593
2008-06-30 13:00:00,32.79,32.83,32.78,32.81,39554.24932647563,11.7525,11.7668,11.7489,11.7597,39554.2493
2008-06-30 13:05:00,32.81,32.89,32.81,32.88,42615.7237325496,11.7597,11.7883,11.7597,11.7848,42615.7237
2008-06-30 13:10:00,32.88,32.94,32.88,32.88,47146.70585353906,11.7848,11.8063,11.7848,11.7848,47146.7059
2008-06-30 13:15:00,32.88,32.93,32.88,32.93,22165.074699975507,11.7848,11.8027,11.7848,11.8027,22165.0747
2008-06-30 13:20:00,32.94,32.97,32.93,32.95,29390.154298310063,11.8063,11.817,11.8027,11.8098,29390.1543
2008-06-30 13:25:00,32.95,32.98,32.92,32.94,44575.06735243693,11.8098,11.8206,11.7991,11.8063,44575.0674
2008-06-30 13:30:00,32.94,32.94,32.84,32.84,43962.77247122214,11.8063,11.8063,11.7704,11.7704,43962.7725
2008-06-30 13:35:00,32.84,32.84,32.77,32.79,51922.60592701445,11.7704,11.7704,11.7453,11.7525,51922.6059
2008-06-30 13:40:00,32.79,32.82,32.77,32.79,54004.408523144746,11.7525,11.7633,11.7453,11.7525,54004.4085
2008-06-30 13:45:00,32.79,32.81,32.76,32.77,63678.66764633847,11.7525,11.7597,11.7417,11.7453,63678.6676
2008-06-30 13:50:00,32.78,32.79,32.75,32.77,35758.02106294391,11.7489,11.7525,11.7382,11.7453,35758.0211
2008-06-30 13:55:00,32.77,32.85,32.75,32.85,1353171.6874846923,11.7453,11.774,11.7382,11.774,1353171.6875
2008-06-30 14:00:00,32.84,32.87,32.77,32.87,71516.04212588782,11.7704,11.7812,11.7453,11.7812,71516.0421
2008-06-30 14:05:00,32.86,32.87,32.81,32.84,54616.703404359534,11.7776,11.7812,11.7597,11.7704,54616.7034
2008-06-30 14:10:00,32.84,32.92,32.8,32.91,69311.78055351457,11.7704,11.7991,11.7561,11.7955,69311.7806
2008-06-30 14:15:00,32.92,32.93,32.84,32.86,45432.28018613764,11.7991,11.8027,11.7704,11.7776,45432.2802
2008-06-30 14:20:00,32.85,32.88,32.8,32.87,39309.33137398971,11.774,11.7848,11.7561,11.7812,39309.3314
2008-06-30 14:25:00,32.87,32.92,32.84,32.87,65270.63433749694,11.7812,11.7991,11.7704,11.7812,65270.6343
2008-06-30 14:30:00,32.88,32.88,32.82,32.86,47514.082782267935,11.7848,11.7848,11.7633,11.7776,47514.0828
2008-06-30 14:35:00,32.86,32.9,32.81,32.86,62698.9958363948,11.7776,11.7919,11.7597,11.7776,62698.9958
2008-06-30 14:40:00,32.86,32.93,32.83,32.93,64903.257408768055,11.7776,11.8027,11.7668,11.8027,64903.2574
2008-06-30 14:45:00,32.92,32.94,32.9,32.93,58290.47269164829,11.7991,11.8063,11.7919,11.8027,58290.4727
2008-06-30 14:50:00,32.93,32.94,32.91,32.93,31471.95689444036,11.8027,11.8063,11.7955,11.8027,31471.9569
2008-06-30 14:55:00,32.92,32.95,32.89,32.94,117683.07616948322,11.7991,11.8098,11.7883,11.8063,117683.0762
2008-06-30 15:00:00,32.95,32.96,32.88,32.95,202057.31080088168,11.8098,11.8134,11.7848,11.8098,202057.3108
2008-06-30 15:05:00,32.95,32.97,32.91,32.95,87068.33210874356,11.8098,11.817,11.7955,11.8098,87068.3321
2008-06-30 15:10:00,32.95,33.0,32.94,32.99,77149.15503306391,11.8098,11.8278,11.8063,11.8242,77149.155
2008-06-30 15:15:00,32.99,33.02,32.93,32.93,154420.76904237078,11.8242,11.8349,11.8027,11.8027,154420.769
2008-06-30 15:20:00,32.93,32.99,32.93,32.99,70903.74724467302,11.8027,11.8242,11.8027,11.8242,70903.7472
2008-06-30 15:25:00,32.99,33.01,32.96,32.99,91599.31422973303,11.8242,11.8314,11.8134,11.8242,91599.3142
2008-06-30 15:30:00,32.98,33.0,32.93,32.95,88415.3808474161,11.8206,11.8278,11.8027,11.8098,88415.3808
2008-06-30 15:35:00,32.94,33.01,32.93,32.97,144991.42787166298,11.8063,11.8314,11.8027,11.817,144991.4279
2008-06-30 15:40:00,32.98,33.02,32.96,32.99,167401.4205241244,11.8206,11.8349,11.8134,11.8242,167401.4205
2008-06-30 15:45:00,32.99,32.99,32.88,32.96,216385.01102130784,11.8242,11.8242,11.7848,11.8134,216385.011
2008-06-30 15:50:00,32.96,32.98,32.89,32.93,188464.3644379133,11.8134,11.8206,11.7883,11.8027,188464.3644
2008-06-30 15:55:00,32.92,32.96,32.88,32.89,206220.9159931423,11.7991,11.8134,11.7848,11.7883,206220.916
2008-07-01 09:30:00,32.71,32.95,32.71,32.71,171932.40264511388,11.7238,11.8098,11.7238,11.7238,171932.4026
2008-07-01 09:35:00,32.74,32.75,32.44,32.62,130541.26867499387,11.7346,11.7382,11.6271,11.6916,130541.2687
2008-07-01 09:40:00,32.62,32.62,32.53,32.53,57433.25985794758,11.6916,11.6916,11.6593,11.6593,57433.2599
2008-07-01 09:45:00,32.55,32.62,32.54,32.56,67352.43693362724,11.6665,11.6916,11.6629,11.6701,67352.4369
2008-07-01 09:50:00,32.56,32.59,32.5,32.5,78128.82684300758,11.6701,11.6808,11.6486,11.6486,78128.8268
2008-07-01 09:55:00,32.49,32.57,32.48,32.55,125030.61474406072,11.645,11.6736,11.6414,11.6665,125030.6147
2008-07-01 10:00:00,32.54,32.73,32.54,32.62,196791.5748224345,11.6629,11.731,11.6629,11.6916,196791.5748
2008-07-01 10:05:00,32.62,32.62,32.57,32.6,158461.91525838844,11.6916,11.6916,11.6736,11.6844,158461.9153
2008-07-01 10:10:00,32.6,32.61,32.56,32.57,120989.4685280431,11.6844,11.688,11.6701,11.6736,120989.4685
2008-07-01 10:15:00,32.57,32.59,32.53,32.54,134337.49693852558,11.6736,11.6808,11.6593,11.6629,134337.4969
2008-07-01 10:20:00,32.55,32.58,32.51,32.54,81557.67817781043,11.6665,11.6772,11.6521,11.6629,81557.6782
2008-07-01 10:25:00,32.54,32.55,32.5,32.55,61229.4881214793,11.6629,11.6665,11.6486,11.6665,61229.4881
2008-07-01 10:30:00,32.54,32.69,32.54,32.62,119519.9608131276,11.6629,11.7167,11.6629,11.6916,119519.9608
2008-07-01 10:35:00,32.63,32.65,32.57,32.57,97477.34508939504,11.6952,11.7023,11.6736,11.6736,97477.3451
2008-07-01 10:40:00,32.58,32.67,32.57,32.66,72863.09086456036,11.6772,11.7095,11.6736,11.7059,72863.0909
2008-07-01 10:45:00,32.66,32.74,32.62,32.74,250428.60641685035,11.7059,11.7346,11.6916,11.7346,250428.6064
2008-07-01 10:50:00,32.74,32.82,32.71,32.72,157359.7844722018,11.7346,11.7633,11.7238,11.7274,157359.7845
2008-07-01 10:55:00,32.7,32.78,32.69,32.75,70413.9113397012,11.7202,11.7489,11.7167,11.7382,70413.9113
2008-07-01 11:00:00,32.76,32.84,32.75,32.78,79230.95762919422,11.7417,11.7704,11.7382,11.7489,79230.9576
2008-07-01 11:05:00,32.79,32.83,32.78,32.79,54739.162380602495,11.7525,11.7668,11.7489,11.7525,54739.1624
2008-07-01 11:10:00,32.79,32.85,32.79,32.84,39921.6262552045,11.7525,11.774,11.7525,11.7704,39921.6263
2008-07-01 11:15:00,32.84,32.87,32.74,32.75,69434.23952975753,11.7704,11.7812,11.7346,11.7382,69434.2395
2008-07-01 11:20:00,32.75,32.84,32.74,32.84,87190.79108498653,11.7382,11.7704,11.7346,11.7704,87190.7911
2008-07-01 11:25:00,32.83,32.92,32.82,32.9,67842.27283859906,11.7668,11.7991,11.7633,11.7919,67842.2728
2008-07-01 11:30:00,32.9,32.99,32.66,32.99,99926.52461425422,11.7919,11.8242,11.7059,11.8242,99926.5246
2008-07-01 11:35:00,32.98,32.98,32.89,32.9,121234.386480529,11.8206,11.8206,11.7883,11.7919,121234.3865
2008-07-01 11:40:00,32.91,32.92,32.89,32.89,38452.118540289,11.7955,11.7991,11.7883,11.7883,38452.1185
2008-07-01 11:45:00,32.89,32.89,32.83,32.83,68944.40362478569,11.7883,11.7883,11.7668,11.7668,68944.4036
2008-07-01 11:50:00,32.83,32.87,32.81,32.81,53024.73671320108,11.7668,11.7812,11.7597,11.7597,53024.7367
2008-07-01 11:55:00,32.8,32.82,32.77,32.8,78986.0396767083,11.7561,11.7633,11.7453,11.7561,78986.0397
2008-07-01 12:00:00,32.81,32.81,32.75,32.76,55596.3752143032,11.7597,11.7597,11.7382,11.7417,55596.3752
2008-07-01 12:05:00,32.75,32.76,32.66,32.7,147930.443301494,11.7382,11.7417,11.7059,11.7202,147930.4433
2008-07-01 12:10:00,32.7,32.74,32.62,32.66,106906.68626010286,11.7202,11.7346,11.6916,11.7059,106906.6863
2008-07-01 12:15:00,32.66,32.68,32.56,32.66,155645.35880480037,11.7059,11.7131,11.6701,11.7059,155645.3588
2008-07-01 12:20:00,32.66,32.66,32.53,32.54,87190.79108498653,11.7059,11.7059,11.6593,11.6629,87190.7911
2008-07-01 12:25:00,32.53,32.53,32.31,32.33,204261.5723732549,11.6593,11.6593,11.5805,11.5876,204261.5724
2008-07-01 12:30:00,32.33,32.48,32.31,32.44,102620.6220915993,11.5876,11.6414,11.5805,11.6271,102620.6221
2008-07-01 12:35:00,32.44,32.48,32.44,32.48,58290.47269164829,11.6271,11.6414,11.6271,11.6414,58290.4727
2008-07-01 12:40:00,32.48,32.56,32.45,32.45,98212.0989468528,11.6414,11.6701,11.6306,11.6306,98212.0989
2008-07-01 12:45:00,32.45,32.55,32.44,32.51,66372.76512368357,11.6306,11.6665,11.6271,11.6521,66372.7651
2008-07-01 12:50:00,32.52,32.59,32.51,32.59,39064.41342150379,11.6557,11.6808,11.6521,11.6808,39064.4134
2008-07-01 12:55:00,32.6,32.66,32.57,32.64,50698.016164584864,11.6844,11.7059,11.6736,11.6987,50698.0162
2008-07-01 13:00:00,32.64,32.64,32.55,32.57,63433.74969385256,11.6987,11.6987,11.6665,11.6736,63433.7497
2008-07-01 13:05:00,32.56,32.57,32.48,32.48,34778.34925300024,11.6701,11.6736,11.6414,11.6414,34778.3493
2008-07-01 13:10:00,32.49,32.56,32.47,32.51,54004.408523144746,11.645,11.6701,11.6378,11.6521,54004.4085
2008-07-01 13:15:00,32.52,32.57,32.48,32.48,66005.38819495469,11.6557,11.6736,11.6414,11.6414,66005.3882
2008-07-01 13:20:00,32.48,32.54,32.47,32.52,51310.31104579965,11.6414,11.6629,11.6378,11.6557,51310.311
2008-07-01 13:25:00,32.53,32.54,32.46,32.46,31961.7927994122,11.6593,11.6629,11.6342,11.6342,31961.7928
2008-07-01 13:30:00,32.47,32.5,32.43,32.46,52534.90080822924,11.6378,11.6486,11.6235,11.6342,52534.9008
2008-07-01 13:35:00,32.45,32.46,32.41,32.45,36860.15184913054,11.6306,11.6342,11.6163,11.6306,36860.1518
2008-07-01 13:40:00,32.45,32.45,32.37,32.39,65270.63433749694,11.6306,11.6306,11.602,11.6091,65270.6343
2008-07-01 13:45:00,32.39,32.47,32.38,32.46,75802.10629439137,11.6091,11.6378,11.6055,11.6342,75802.1063
2008-07-01 13:50:00,32.46,32.5,32.41,32.42,105192.26059270144,11.6342,11.6486,11.6163,11.6199,105192.2606
2008-07-01 13:55:00,32.42,32.44,32.37,32.37,70658.82929218712,11.6199,11.6271,11.602,11.602,70658.8293
2008-07-01 14:00:00,32.38,32.46,32.37,32.39,76291.94219936321,11.6055,11.6342,11.602,11.6091,76291.9422
2008-07-01 14:05:00,32.4,32.44,32.38,32.4,76169.48322312025,11.6127,11.6271,11.6055,11.6127,76169.4832
2008-07-01 14:10:00,32.4,32.44,32.35,32.4,125397.9916727896,11.6127,11.6271,11.5948,11.6127,125397.9917
2008-07-01 14:15:00,32.4,32.43,32.39,32.41,72495.71393583149,11.6127,11.6235,11.6091,11.6163,72495.7139
2008-07-01 14:20:00,32.41,32.49,32.4,32.42,77516.53196179279,11.6163,11.645,11.6127,11.6199,77516.532
2008-07-01 14:25:00,32.42,32.45,32.38,32.43,96375.2143032084,11.6199,11.6306,11.6055,11.6235,96375.2143
2008-07-01 14:30:00,32.43,32.44,32.4,32.42,93558.65784962036,11.6235,11.6271,11.6127,11.6199,93558.6578
2008-07-01 14:35:00,32.42,32.44,32.39,32.43,156502.5716385011,11.6199,11.6271,11.6091,11.6235,156502.5716
2008-07-01 14:40:00,32.43,32.49,32.43,32.49,159441.5870683321,11.6235,11.645,11.6235,11.645,159441.5871
2008-07-01 14:45:00,32.5,32.57,32.48,32.52,199485.6722997796,11.6486,11.6736,11.6414,11.6557,199485.6723
2008-07-01 14:50:00,32.53,32.53,32.47,32.49,107641.4401175606,11.6593,11.6593,11.6378,11.645,107641.4401
2008-07-01 14:55:00,32.5,32.53,32.46,32.48,156625.03061474406,11.6486,11.6593,11.6342,11.6414,156625.0306
2008-07-01 15:00:00,32.48,32.53,32.45,32.52,119152.58388439871,11.6414,11.6593,11.6306,11.6557,119152.5839
2008-07-01 15:05:00,32.52,32.55,32.44,32.55,155890.2767572863,11.6557,11.6665,11.6271,11.6665,155890.2768
2008-07-01 15:10:00,32.55,32.57,32.51,32.57,129928.97379377908,11.6665,11.6736,11.6521,11.6736,129928.9738
2008-07-01 15:15:00,32.57,32.64,32.54,32.55,148910.11511143766,11.6736,11.6987,11.6629,11.6665,148910.1151
2008-07-01 15:20:00,32.56,32.61,32.53,32.58,150134.70487386725,11.6701,11.688,11.6593,11.6772,150134.7049
2008-07-01 15:25:00,32.59,32.6,32.48,32.54,232059.75998040647,11.6808,11.6844,11.6414,11.6629,232059.76
2008-07-01 15:30:00,32.54,32.56,32.48,32.48,213201.0776389909,11.6629,11.6701,11.6414,11.6414,213201.0776
2008-07-01 15:35:00,32.48,32.57,32.47,32.51,227528.77785941708,11.6414,11.6736,11.6378,11.6521,227528.7779
2008-07-01 15:40:00,32.52,32.55,32.45,32.46,214303.20842517755,11.6557,11.6665,11.6306,11.6342,214303.2084
2008-07-01 15:45:00,32.46,32.49,32.44,32.48,245407.78839088904,11.6342,11.645,11.6271,11.6414,245407.7884
2008-07-01 15:50:00,32.48,32.55,32.45,32.55,202302.2287533676,11.6414,11.6665,11.6306,11.6665,202302.2288
2008-07-01 15:55:00,32.55,32.65,32.52,32.6,272226.3041880969,11.6665,11.7023,11.6557,11.6844,272226.3042
2008-07-02 09:30:00,32.69,33.06,32.69,32.97,127602.25324516286,11.7167,11.8493,11.7167,11.817,127602.2532
2008-07-02 09:35:00,32.99,33.06,32.89,33.06,137031.59441587067,11.8242,11.8493,11.7883,11.8493,137031.5944
2008-07-02 09:40:00,33.06,33.07,32.98,32.99,132255.6943423953,11.8493,11.8529,11.8206,11.8242,132255.6943
2008-07-02 09:45:00,33.0,33.03,32.79,32.83,218834.19054616705,11.8278,11.8385,11.7525,11.7668,218834.1905
2008-07-02 09:50:00,32.83,32.85,32.66,32.72,162747.97942689198,11.7668,11.774,11.7059,11.7274,162747.9794
2008-07-02 09:55:00,32.72,32.73,32.62,32.68,197403.86970364925,11.7274,11.731,11.6916,11.7131,197403.8697
2008-07-02 10:00:00,32.68,32.71,32.61,32.7,337007.1026206221,11.7131,11.7238,11.688,11.7202,337007.1026
2008-07-02 10:05:00,32.68,32.71,32.65,32.65,147195.68944403622,11.7131,11.7238,11.7023,11.7023,147195.6894
2008-07-02 10:10:00,32.66,32.67,32.62,32.66,119030.12490815576,11.7059,11.7095,11.6916,11.7059,119030.1249
2008-07-02 10:15:00,32.66,32.66,32.48,32.49,78986.0396767083,11.7059,11.7059,11.6414,11.645,78986.0397
2008-07-02 10:20:00,32.49,32.52,32.48,32.52,101640.95028165563,11.645,11.6557,11.6414,11.6557,101640.9503
2008-07-02 10:25:00,32.52,32.52,32.39,32.44,123316.18907665931,11.6557,11.6557,11.6091,11.6271,123316.1891
2008-07-02 10:30:00,32.44,32.51,32.42,32.43,89395.05265735977,11.6271,11.6521,11.6199,11.6235,89395.0527
2008-07-02 10:35:00,32.44,32.5,32.37,32.42,217364.6828312516,11.6271,11.6486,11.602,11.6199,217364.6828
2008-07-02 10:40:00,32.41,32.47,32.36,32.44,107641.4401175606,11.6163,11.6378,11.5984,11.6271,107641.4401
2008-07-02 10:45:00,32.45,32.54,32.43,32.54,106416.85035513104,11.6306,11.6629,11.6235,11.6629,106416.8504
2008-07-02 10:50:00,32.54,32.54,32.43,32.44,81680.13715405339,11.6629,11.6629,11.6235,11.6271,81680.1372
2008-07-02 10:55:00,32.44,32.48,32.43,32.45,102987.99902032818,11.6271,11.6414,11.6235,11.6306,102987.999
2008-07-02 11:00:00,32.44,32.51,32.44,32.49,66372.76512368357,11.6271,11.6521,11.6271,11.645,66372.7651
2008-07-02 11:05:00,32.48,32.51,32.46,32.49,93436.1988733774,11.6414,11.6521,11.6342,11.645,93436.1989
2008-07-02 11:10:00,32.48,32.48,32.38,32.38,107641.4401175606,11.6414,11.6414,11.6055,11.6055,107641.4401
2008-07-02 11:15:00,32.37,32.37,32.29,32.33,113519.47097722262,11.602,11.602,11.5733,11.5876,113519.471
2008-07-02 11:20:00,32.32,32.39,32.31,32.38,165074.6999755082,11.584,11.6091,11.5805,11.6055,165074.7
2008-07-02 11:25:00,32.39,32.42,32.3,32.33,117070.78128826842,11.6091,11.6199,11.5769,11.5876,117070.7813
2008-07-02 11:30:00,32.33,32.35,32.26,32.27,76169.48322312025,11.5876,11.5948,11.5625,11.5661,76169.4832
2008-07-02 11:35:00,32.27,32.3,32.22,32.27,85598.82439382806,11.5661,11.5769,11.5482,11.5661,85598.8244
2008-07-02 11:40:00,32.27,32.35,32.26,32.31,145971.09968160666,11.5661,11.5948,11.5625,11.5805,145971.0997
2008-07-02 11:45:00,32.31,32.35,32.28,32.3,130908.64560372276,11.5805,11.5948,11.5697,11.5769,130908.6456
2008-07-02 11:50:00,32.3,32.32,32.24,32.24,47759.000734753856,11.5769,11.584,11.5554,11.5554,47759.0007
2008-07-02 11:55:00,32.24,32.32,32.23,32.29,43717.85451873622,11.5554,11.584,11.5518,11.5733,43717.8545
2008-07-02 12:00:00,32.3,32.34,32.28,32.3,56943.42395297575,11.5769,11.5912,11.5697,11.5769,56943.424
2008-07-02 12:05:00,32.3,32.35,32.23,32.31,164707.32304677932,11.5769,11.5948,11.5518,11.5805,164707.323
2008-07-02 12:10:00,32.32,32.35,32.3,32.35,57188.34190546167,11.584,11.5948,11.5769,11.5948,57188.3419
2008-07-02 12:15:00,32.36,32.38,32.35,32.36,45432.28018613764,11.5984,11.6055,11.5948,11.5984,45432.2802
2008-07-02 12:20:00,32.36,32.39,32.35,32.38,57433.25985794758,11.5984,11.6091,11.5948,11.6055,57433.2599
2008-07-02 12:25:00,32.38,32.39,32.3,32.3,76781.77810433504,11.6055,11.6091,11.5769,11.5769,76781.7781
2008-07-02 12:30:00,32.3,32.33,32.21,32.21,71760.96007837374,11.5769,11.5876,11.5446,11.5446,71760.9601
2008-07-02 12:35:00,32.21,32.21,32.13,32.21,54249.32647563066,11.5446,11.5446,11.5159,11.5446,54249.3265
2008-07-02 12:40:00,32.21,32.26,32.18,32.25,53759.490570658825,11.5446,11.5625,11.5339,11.559,53759.4906
2008-07-02 12:45:00,32.24,32.32,32.23,32.29,46779.32892481019,11.5554,11.584,11.5518,11.5733,46779.3289
2008-07-02 12:50:00,32.29,32.3,32.26,32.3,47881.45971099681,11.5733,11.5769,11.5625,11.5769,47881.4597
2008-07-02 12:55:00,32.3,32.3,32.26,32.29,53392.11364192995,11.5769,11.5769,11.5625,11.5733,53392.1136
2008-07-02 13:00:00,32.29,32.29,32.22,32.22,67474.89590987019,11.5733,11.5733,11.5482,11.5482,67474.8959
2008-07-02 13:05:00,32.22,32.23,32.12,32.13,63678.66764633847,11.5482,11.5518,11.5124,11.5159,63678.6676
2008-07-02 13:10:00,32.14,32.17,32.13,32.15,76291.94219936321,11.5195,11.5303,11.5159,11.5231,76291.9422
2008-07-02 13:15:00,32.15,32.16,32.12,32.15,62576.53686015184,11.5231,11.5267,11.5124,11.5231,62576.5369
2008-07-02 13:20:00,32.15,32.17,32.13,32.13,57555.71883419054,11.5231,11.5303,11.5159,11.5159,57555.7188
2008-07-02 13:25:00,32.14,32.2,32.13,32.19,71026.20622091599,11.5195,11.541,11.5159,11.5374,71026.2062
2008-07-02 13:30:00,32.19,32.2,32.13,32.13,65393.09331373989,11.5374,11.541,11.5159,11.5159,65393.0933
2008-07-02 13:35:00,32.13,32.15,32.08,32.14,50698.016164584864,11.5159,11.5231,11.498,11.5195,50698.0162
2008-07-02 13:40:00,32.13,32.15,32.08,32.11,76904.237080578,11.5159,11.5231,11.498,11.5088,76904.2371
2008-07-02 13:45:00,32.1,32.13,32.03,32.13,131643.3994611805,11.5052,11.5159,11.4801,11.5159,131643.3995
2008-07-02 13:50:00,32.13,32.18,32.13,32.17,64046.04457506735,11.5159,11.5339,11.5159,11.5303,64046.0446
2008-07-02 13:55:00,32.17,32.19,32.15,32.18,113519.47097722262,11.5303,11.5374,11.5231,11.5339,113519.471
2008-07-02 14:00:00,32.19,32.26,32.19,32.25,73842.76267450403,11.5374,11.5625,11.5374,11.559,73842.7627
2008-07-02 14:05:00,32.26,32.26,32.21,32.23,118785.20695566984,11.5625,11.5625,11.5446,11.5518,118785.207
2008-07-02 14:10:00,32.23,32.26,32.17,32.17,90129.80651481752,11.5518,11.5625,11.5303,11.5303,90129.8065
2008-07-02 14:15:00,32.16,32.22,32.13,32.18,87435.70903747244,11.5267,11.5482,11.5159,11.5339,87435.709
2008-07-02 14:20:00,32.17,32.21,32.16,32.18,92456.52706343374,11.5303,11.5446,11.5267,11.5339,92456.5271
2008-07-02 14:25:00,32.18,32.19,32.03,32.07,79965.71148665197,11.5339,11.5374,11.4801,11.4944,79965.7115
2008-07-02 14:30:00,32.08,32.13,32.03,32.04,86211.11927504286,11.498,11.5159,11.4801,11.4837,86211.1193
2008-07-02 14:35:00,32.03,32.05,32.02,32.03,251408.278226794,11.4801,11.4873,11.4765,11.4801,251408.2782
2008-07-02 14:40:00,32.03,32.04,31.98,32.01,144991.42787166298,11.4801,11.4837,11.4622,11.4729,144991.4279
2008-07-02 14:45:00,32.02,32.08,32.02,32.03,69924.07543472936,11.4765,11.498,11.4765,11.4801,69924.0754
2008-07-02 14:50:00,32.03,32.05,32.0,32.02,131276.0225324516,11.4801,11.4873,11.4694,11.4765,131276.0225
2008-07-02 14:55:00,32.0,32.04,31.97,31.98,104947.34264021552,11.4694,11.4837,11.4586,11.4622,104947.3426
2008-07-02 15:00:00,31.98,31.98,31.93,31.94,121111.92750428604,11.4622,11.4622,11.4443,11.4478,121111.9275
2008-07-02 15:05:00,31.93,31.93,31.85,31.85,194097.47734508937,11.4443,11.4443,11.4156,11.4156,194097.4773
2008-07-02 15:10:00,31.85,31.86,31.81,31.85,189688.95420034288,11.4156,11.4192,11.4013,11.4156,189688.9542
2008-07-02 15:15:00,31.85,31.85,31.77,31.77,140093.06882194465,11.4156,11.4156,11.3869,11.3869,140093.0688
2008-07-02 15:20:00,31.77,31.81,31.72,31.79,254469.752632868,11.3869,11.4013,11.369,11.3941,254469.7526
2008-07-02 15:25:00,31.78,31.78,31.64,31.69,201077.638990938,11.3905,11.3905,11.3403,11.3582,201077.639
2008-07-02 15:30:00,31.69,31.7,31.63,31.63,193117.8055351457,11.3582,11.3618,11.3367,11.3367,193117.8055
2008-07-02 15:35:00,31.63,31.66,31.52,31.59,222385.5008572128,11.3367,11.3475,11.2973,11.3224,222385.5009
2008-07-02 15:40:00,31.6,31.6,31.45,31.52,236223.3651726672,11.326,11.326,11.2722,11.2973,236223.3652
2008-07-02 15:45:00,31.52,31.57,31.48,31.49,217242.2238550085,11.2973,11.3152,11.283,11.2866,217242.2239
2008-07-02 15:50:00,31.49,31.53,31.45,31.48,382806.75973548857,11.2866,11.3009,11.2722,11.283,382806.7597
2008-07-02 15:55:00,31.48,31.52,31.45,31.46,259857.94758755816,11.283,11.2973,11.2722,11.2758,259857.9476
2008-07-03 08:00:00,31.03,31.03,31.03,31.03,244.9179524859172,11.1217,11.1217,11.1217,11.1217,244.918
2008-07-03 08:05:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 08:10:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 08:15:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 08:20:00,31.03,31.03,31.03,31.03,122.4589762429586,11.1217,11.1217,11.1217,11.1217,122.459
2008-07-03 08:25:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 08:30:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 08:35:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 08:40:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 08:45:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 08:50:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 08:55:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 09:00:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 09:05:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 09:10:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 09:15:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 09:20:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 09:25:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 09:30:00,31.64,31.76,31.32,31.33,172544.69752632867,11.3403,11.3833,11.2256,11.2292,172544.6975
2008-07-03 09:35:00,31.34,31.39,31.29,31.29,81680.13715405339,11.2328,11.2507,11.2149,11.2149,81680.1372
2008-07-03 09:40:00,31.28,31.28,31.09,31.12,226549.1060494734,11.2113,11.2113,11.1432,11.1539,226549.106
2008-07-03 09:45:00,31.1,31.1,30.53,30.66,315821.6997305902,11.1468,11.1468,10.9425,10.9891,315821.6997
2008-07-03 09:50:00,30.66,30.66,30.36,30.39,190913.54396277247,10.9891,10.9891,10.8815,10.8923,190913.544
2008-07-03 09:55:00,30.41,30.54,30.39,30.52,163360.27430810675,10.8995,10.9461,10.8923,10.9389,163360.2743
2008-07-03 10:00:00,30.52,30.52,30.04,30.09,234386.48052902275,10.9389,10.9389,10.7669,10.7848,234386.4805
2008-07-03 10:05:00,30.1,30.3,30.05,30.26,209527.30835170217,10.7884,10.86,10.7704,10.8457,209527.3084
2008-07-03 10:10:00,30.26,30.47,30.25,30.46,173891.74626500122,10.8457,10.921,10.8421,10.9174,173891.7463
2008-07-03 10:15:00,30.45,30.56,30.43,30.53,189444.0362478569,10.9138,10.9532,10.9066,10.9425,189444.0362
2008-07-03 10:20:00,30.52,30.7,30.5,30.61,156012.73573352926,10.9389,11.0034,10.9317,10.9712,156012.7357
2008-07-03 10:25:00,30.61,30.69,30.6,30.66,114866.51971589516,10.9712,10.9998,10.9676,10.9891,114866.5197
2008-07-03 10:30:00,30.66,30.73,30.61,30.71,127112.41734019102,10.9891,11.0142,10.9712,11.007,127112.4173
2008-07-03 10:35:00,30.73,30.86,30.68,30.84,108498.65295126132,11.0142,11.0608,10.9962,11.0536,108498.653
2008-07-03 10:40:00,30.84,30.89,30.76,30.76,167523.87950036736,11.0536,11.0715,11.0249,11.0249,167523.8795
2008-07-03 10:45:00,30.74,30.98,30.7,30.94,119397.50183688464,11.0177,11.1038,11.0034,11.0894,119397.5018
2008-07-03 10:50:00,30.94,31.01,30.91,30.94,161768.30761694832,11.0894,11.1145,11.0787,11.0894,161768.3076
2008-07-03 10:55:00,30.95,30.96,30.84,30.85,97232.42713690911,11.093,11.0966,11.0536,11.0572,97232.4271
2008-07-03 11:00:00,30.85,30.98,30.74,30.96,137398.97134459956,11.0572,11.1038,11.0177,11.0966,137398.9713
2008-07-03 11:05:00,30.96,31.15,30.96,31.06,123683.5660053882,11.0966,11.1647,11.0966,11.1324,123683.566
2008-07-03 11:10:00,31.04,31.06,30.94,30.99,108988.48885623316,11.1253,11.1324,11.0894,11.1073,108988.4889
2008-07-03 11:15:00,30.97,30.97,30.86,30.88,91966.69115846192,11.1002,11.1002,11.0608,11.0679,91966.6912
2008-07-03 11:20:00,30.88,31.0,30.86,30.96,101151.1143766838,11.0679,11.1109,11.0608,11.0966,101151.1144
2008-07-03 11:25:00,30.95,31.01,30.9,30.99,77394.07298554984,11.093,11.1145,11.0751,11.1073,77394.073
2008-07-03 11:30:00,30.99,31.01,30.86,30.88,146216.01763409257,11.1073,11.1145,11.0608,11.0679,146216.0176
2008-07-03 11:35:00,30.87,30.91,30.8,30.87,288758.2659808964,11.0643,11.0787,11.0392,11.0643,288758.266
2008-07-03 11:40:00,30.87,30.88,30.78,30.78,99804.06563801126,11.0643,11.0679,11.0321,11.0321,99804.0656
2008-07-03 11:45:00,30.77,30.81,30.77,30.8,77271.61400930688,11.0285,11.0428,11.0285,11.0392,77271.614
2008-07-03 11:50:00,30.79,30.83,30.79,30.79,51922.60592701445,11.0357,11.05,11.0357,11.0357,51922.6059
2008-07-03 11:55:00,30.8,30.8,30.75,30.79,104212.58878275775,11.0392,11.0392,11.0213,11.0357,104212.5888
2008-07-03 12:00:00,30.79,30.88,30.79,30.87,146950.77149155032,11.0357,11.0679,11.0357,11.0643,146950.7715
2008-07-03 12:05:00,30.87,30.88,30.76,30.77,166421.74871418075,11.0643,11.0679,11.0249,11.0285,166421.7487
2008-07-03 12:10:00,30.76,30.88,30.74,30.88,103355.37594905704,11.0249,11.0679,11.0177,11.0679,103355.3759
2008-07-03 12:15:00,30.88,30.97,30.86,30.96,57800.636786676456,11.0679,11.1002,11.0608,11.0966,57800.6368
2008-07-03 12:20:00,30.96,30.97,30.81,30.85,103722.75287778594,11.0966,11.1002,11.0428,11.0572,103722.7529
2008-07-03 12:25:00,30.86,30.9,30.83,30.88,77883.90889052166,11.0608,11.0751,11.05,11.0679,77883.9089
2008-07-03 12:30:00,30.88,30.88,30.79,30.81,199975.5082047514,11.0679,11.0679,11.0357,11.0428,199975.5082
2008-07-03 12:35:00,30.8,30.99,30.79,30.94,125765.36860151848,11.0392,11.1073,11.0357,11.0894,125765.3686
2008-07-03 12:40:00,30.95,30.97,30.83,30.85,132010.77638990938,11.093,11.1002,11.05,11.0572,132010.7764
2008-07-03 12:45:00,30.84,30.92,30.8,30.88,164462.4050942934,11.0536,11.0823,11.0392,11.0679,164462.4051
2008-07-03 12:50:00,30.88,30.89,30.76,30.84,153930.93313739897,11.0679,11.0715,11.0249,11.0536,153930.9331
2008-07-03 12:55:00,30.84,30.88,30.75,30.83,202792.06465833943,11.0536,11.0679,11.0213,11.05,202792.0647
2008-07-07 09:30:00,30.57,30.74,30.34,30.43,131520.94048493754,10.9568,11.0177,10.8744,10.9066,131520.9405
2008-07-07 09:35:00,30.46,30.53,30.42,30.46,83517.02179769776,10.9174,10.9425,10.9031,10.9174,83517.0218
2008-07-07 09:40:00,30.48,30.76,30.48,30.67,68577.02669605681,10.9246,11.0249,10.9246,10.9927,68577.0267
2008-07-07 09:45:00,30.67,30.73,30.6,30.61,129194.21993632131,10.9927,11.0142,10.9676,10.9712,129194.2199
2008-07-07 09:50:00,30.61,30.91,30.58,30.9,104947.34264021552,10.9712,11.0787,10.9604,11.0751,104947.3426
2008-07-07 09:55:00,30.91,30.92,30.8,30.87,104947.34264021552,11.0787,11.0823,11.0392,11.0643,104947.3426
2008-07-07 10:00:00,30.88,30.88,30.7,30.72,79230.95762919422,11.0679,11.0679,11.0034,11.0106,79230.9576
2008-07-07 10:05:00,30.73,30.79,30.71,30.77,38452.118540289,11.0142,11.0357,11.007,11.0285,38452.1185
2008-07-07 10:10:00,30.77,30.78,30.72,30.74,55718.83419054616,11.0285,11.0321,11.0106,11.0177,55718.8342
2008-07-07 10:15:00,30.74,30.75,30.68,30.7,76536.86015184912,11.0177,11.0213,10.9962,11.0034,76536.8602
2008-07-07 10:20:00,30.7,30.79,30.7,30.74,103722.75287778594,11.0034,11.0357,11.0034,11.0177,103722.7529
2008-07-07 10:25:00,30.73,30.74,30.7,30.72,54126.8674993877,11.0142,11.0177,11.0034,11.0106,54126.8675
2008-07-07 10:30:00,30.73,30.8,30.7,30.75,85598.82439382806,11.0142,11.0392,11.0034,11.0213,85598.8244
2008-07-07 10:35:00,30.76,30.83,30.74,30.82,73842.76267450403,11.0249,11.05,11.0177,11.0464,73842.7627
2008-07-07 10:40:00,30.82,30.82,30.77,30.8,100906.19642419789,11.0464,11.0464,11.0285,11.0392,100906.1964
2008-07-07 10:45:00,30.79,30.82,30.77,30.77,56943.42395297575,11.0357,11.0464,11.0285,11.0285,56943.424
2008-07-07 10:50:00,30.77,30.83,30.77,30.82,57310.80088170463,11.0285,11.05,11.0285,11.0464,57310.8009
2008-07-07 10:55:00,30.82,30.84,30.8,30.83,46534.410972324265,11.0464,11.0536,11.0392,11.05,46534.411
2008-07-07 11:00:00,30.83,30.88,30.82,30.86,101518.49130541268,11.05,11.0679,11.0464,11.0608,101518.4913
2008-07-07 11:05:00,30.86,30.86,30.71,30.72,59392.60347783492,11.0608,11.0608,11.007,11.0106,59392.6035
2008-07-07 11:10:00,30.72,30.75,30.63,30.75,105192.26059270144,11.0106,11.0213,10.9783,11.0213,105192.2606
2008-07-07 11:15:00,30.75,30.81,30.7,30.73,82414.89101151114,11.0213,11.0428,11.0034,11.0142,82414.891
2008-07-07 11:20:00,30.74,30.77,30.58,30.59,99314.22973303942,11.0177,11.0285,10.9604,10.964,99314.2297
2008-07-07 11:25:00,30.6,30.75,30.6,30.75,42983.10066127847,10.9676,11.0213,10.9676,11.0213,42983.1007
2008-07-07 11:30:00,30.76,30.79,30.66,30.68,56331.12907176096,11.0249,11.0357,10.9891,10.9962,56331.1291
2008-07-07 11:35:00,30.68,30.69,30.6,30.61,26940.974773450893,10.9962,10.9998,10.9676,10.9712,26940.9748
2008-07-07 11:40:00,30.62,30.63,30.58,30.59,33921.13641929953,10.9747,10.9783,10.9604,10.964,33921.1364
2008-07-07 11:45:00,30.58,30.62,30.56,30.56,59270.14450159196,10.9604,10.9747,10.9532,10.9532,59270.1445
2008-07-07 11:50:00,30.56,30.57,30.45,30.45,72618.17291207446,10.9532,10.9568,10.9138,10.9138,72618.1729
2008-07-07 11:55:00,30.45,30.46,30.27,30.27,109723.24271369092,10.9138,10.9174,10.8493,10.8493,109723.2427
2008-07-07 12:00:00,30.28,30.33,30.26,30.31,60617.1932402645,10.8529,10.8708,10.8457,10.8636,60617.1932
2008-07-07 12:05:00,30.31,30.33,30.26,30.27,43228.01861376438,10.8636,10.8708,10.8457,10.8493,43228.0186
2008-07-07 12:10:00,30.26,30.27,30.21,30.23,70658.82929218712,10.8457,10.8493,10.8278,10.835,70658.8293
2008-07-07 12:15:00,30.23,30.26,30.15,30.17,147807.98432525102,10.835,10.8457,10.8063,10.8134,147807.9843
2008-07-07 12:20:00,30.17,30.22,30.14,30.21,103477.83492530002,10.8134,10.8314,10.8027,10.8278,103477.8349
2008-07-07 12:25:00,30.2,30.24,30.09,30.09,132623.07127112415,10.8242,10.8385,10.7848,10.7848,132623.0713
2008-07-07 12:30:00,30.1,30.12,29.98,30.01,180137.1540533921,10.7884,10.7955,10.7453,10.7561,180137.1541
2008-07-07 12:35:00,30.01,30.07,29.94,29.95,166421.74871418075,10.7561,10.7776,10.731,10.7346,166421.7487
2008-07-07 12:40:00,29.95,30.0,29.94,29.96,95885.3783982366,10.7346,10.7525,10.731,10.7382,95885.3784
2008-07-07 12:45:00,29.96,29.99,29.91,29.91,71638.50110213079,10.7382,10.7489,10.7203,10.7203,71638.5011
2008-07-07 12:50:00,29.91,29.94,29.88,29.89,182708.79255449423,10.7203,10.731,10.7095,10.7131,182708.7926
2008-07-07 12:55:00,29.89,29.9,29.68,29.69,263776.6348273328,10.7131,10.7167,10.6378,10.6414,263776.6348
2008-07-07 13:00:00,29.69,29.71,29.56,29.71,375704.139113397,10.6414,10.6486,10.5948,10.6486,375704.1391
2008-07-07 13:05:00,29.71,29.78,29.7,29.71,121969.14033798676,10.6486,10.6737,10.645,10.6486,121969.1403
2008-07-07 13:10:00,29.71,29.89,29.71,29.89,123316.18907665931,10.6486,10.7131,10.6486,10.7131,123316.1891
2008-07-07 13:15:00,29.89,30.03,29.89,29.99,141072.7406318883,10.7131,10.7633,10.7131,10.7489,141072.7406
2008-07-07 13:20:00,29.99,30.0,29.9,29.94,97109.96816066618,10.7489,10.7525,10.7167,10.731,97109.9682
2008-07-07 13:25:00,29.94,29.94,29.83,29.85,77149.15503306391,10.731,10.731,10.6916,10.6988,77149.155
2008-07-07 13:30:00,29.83,29.94,29.82,29.9,81557.67817781043,10.6916,10.731,10.688,10.7167,81557.6782
2008-07-07 13:35:00,29.9,29.9,29.77,29.78,50453.09821209894,10.7167,10.7167,10.6701,10.6737,50453.0982
2008-07-07 13:40:00,29.78,29.81,29.76,29.77,47391.62380602498,10.6737,10.6844,10.6665,10.6701,47391.6238
2008-07-07 13:45:00,29.77,29.81,29.76,29.79,156747.489590987,10.6701,10.6844,10.6665,10.6772,156747.4896
2008-07-07 13:50:00,29.81,29.84,29.79,29.82,171320.10776389908,10.6844,10.6952,10.6772,10.688,171320.1078
2008-07-07 13:55:00,29.83,29.86,29.78,29.8,227528.77785941708,10.6916,10.7023,10.6737,10.6808,227528.7779
2008-07-07 14:00:00,29.79,29.81,29.74,29.76,176463.38476610335,10.6772,10.6844,10.6593,10.6665,176463.3848
2008-07-07 14:05:00,29.76,29.76,29.71,29.72,153563.55620867008,10.6665,10.6665,10.6486,10.6522,153563.5562
2008-07-07 14:10:00,29.71,29.73,29.69,29.7,140215.5277981876,10.6486,10.6557,10.6414,10.645,140215.5278
2008-07-07 14:15:00,29.71,29.71,29.63,29.64,102130.78618662748,10.6486,10.6486,10.6199,10.6235,102130.7862
2008-07-07 14:20:00,29.65,29.73,29.62,29.7,138868.47905951506,10.6271,10.6557,10.6163,10.645,138868.4791
2008-07-07 14:25:00,29.7,29.75,29.67,29.68,133602.74308106783,10.645,10.6629,10.6342,10.6378,133602.7431
2008-07-07 14:30:00,29.68,29.7,29.64,29.69,80455.5473916238,10.6378,10.645,10.6235,10.6414,80455.5474
2008-07-07 14:35:00,29.69,29.7,29.6,29.6,60739.65221650746,10.6414,10.645,10.6091,10.6091,60739.6522
2008-07-07 14:40:00,29.6,29.61,29.51,29.51,88905.21675238795,10.6091,10.6127,10.5769,10.5769,88905.2168
2008-07-07 14:45:00,29.51,29.58,29.5,29.56,73720.30369826108,10.5769,10.602,10.5733,10.5948,73720.3037
2008-07-07 14:50:00,29.55,29.59,29.52,29.54,115723.73254959588,10.5912,10.6056,10.5805,10.5876,115723.7325
2008-07-07 14:55:00,29.54,29.65,29.53,29.65,79598.3345579231,10.5876,10.6271,10.5841,10.6271,79598.3346
2008-07-07 15:00:00,29.66,29.82,29.65,29.77,244795.49350967424,10.6307,10.688,10.6271,10.6701,244795.4935
2008-07-07 15:05:00,29.77,29.81,29.72,29.81,156992.40754347292,10.6701,10.6844,10.6522,10.6844,156992.4075
2008-07-07 15:10:00,29.81,29.9,29.77,29.87,95885.3783982366,10.6844,10.7167,10.6701,10.7059,95885.3784
2008-07-07 15:15:00,29.87,30.02,29.87,30.02,122703.89419544452,10.7059,10.7597,10.7059,10.7597,122703.8942
2008-07-07 15:20:00,30.02,30.02,29.9,29.97,114131.7658584374,10.7597,10.7597,10.7167,10.7418,114131.7659
2008-07-07 15:25:00,29.97,30.14,29.91,30.13,108621.11192750427,10.7418,10.8027,10.7203,10.7991,108621.1119
2008-07-07 15:30:00,30.12,30.2,30.06,30.18,153686.01518491303,10.7955,10.8242,10.774,10.817,153686.0152
2008-07-07 15:35:00,30.18,30.23,30.09,30.22,147440.60739652216,10.817,10.835,10.7848,10.8314,147440.6074
2008-07-07 15:40:00,30.23,30.26,30.05,30.07,182831.2515307372,10.835,10.8457,10.7704,10.7776,182831.2515
2008-07-07 15:45:00,30.07,30.19,30.07,30.07,184055.8412931668,10.7776,10.8206,10.7776,10.7776,184055.8413
2008-07-07 15:50:00,30.07,30.11,29.93,29.93,254102.3757041391,10.7776,10.7919,10.7274,10.7274,254102.3757
2008-07-07 15:55:00,29.92,29.94,29.88,29.9,187852.0695566985,10.7238,10.731,10.7095,10.7167,187852.0696
2008-07-08 09:30:00,29.6,29.77,29.35,29.52,110457.99657114866,10.6091,10.6701,10.5195,10.5805,110457.9966
2008-07-08 09:35:00,29.54,29.59,29.44,29.45,126622.5814352192,10.5876,10.6056,10.5518,10.5554,126622.5814
2008-07-08 09:40:00,29.45,29.64,29.44,29.6,129561.5968650502,10.5554,10.6235,10.5518,10.6091,129561.5969
2008-07-08 09:45:00,29.6,29.7,29.58,29.59,117193.24026451138,10.6091,10.645,10.602,10.6056,117193.2403
2008-07-08 09:50:00,29.59,29.59,29.41,29.41,160298.7999020328,10.6056,10.6056,10.541,10.541,160298.7999
2008-07-08 09:55:00,29.41,29.41,29.23,29.23,170830.27185892724,10.541,10.541,10.4765,10.4765,170830.2719
2008-07-08 10:00:00,29.22,29.23,29.14,29.15,195811.9030124908,10.473,10.4765,10.4443,10.4479,195811.903
2008-07-08 10:05:00,29.16,29.16,29.07,29.09,279451.3837864315,10.4514,10.4514,10.4192,10.4264,279451.3838
2008-07-08 10:10:00,29.09,29.14,29.03,29.1,220058.78030859664,10.4264,10.4443,10.4049,10.4299,220058.7803
2008-07-08 10:15:00,29.1,29.21,29.09,29.15,151971.58951751163,10.4299,10.4694,10.4264,10.4479,151971.5895
2008-07-08 10:20:00,29.14,29.14,28.99,29.03,159564.04604457505,10.4443,10.4443,10.3905,10.4049,159564.046
2008-07-08 10:25:00,29.03,29.04,28.86,28.87,171442.56674014204,10.4049,10.4084,10.3439,10.3475,171442.5667
2008-07-08 10:30:00,28.87,28.92,28.72,28.79,184055.8412931668,10.3475,10.3654,10.2937,10.3188,184055.8413
2008-07-08 10:35:00,28.79,28.79,28.57,28.6,283982.365907421,10.3188,10.3188,10.24,10.2507,283982.3659
2008-07-08 10:40:00,28.61,28.61,28.43,28.56,263041.8809698751,10.2543,10.2543,10.1898,10.2364,263041.881
2008-07-08 10:45:00,28.56,28.59,28.5,28.58,104335.04775900072,10.2364,10.2471,10.2149,10.2436,104335.0478
2008-07-08 10:50:00,28.58,28.66,28.56,28.64,145848.64070536368,10.2436,10.2722,10.2364,10.2651,145848.6407
2008-07-08 10:55:00,28.65,28.78,28.63,28.71,151726.6715650257,10.2687,10.3152,10.2615,10.2902,151726.6716
2008-07-08 11:00:00,28.72,28.72,28.61,28.66,179279.9412196914,10.2937,10.2937,10.2543,10.2722,179279.9412
2008-07-08 11:05:00,28.65,28.73,28.62,28.72,183688.4643644379,10.2687,10.2973,10.2579,10.2937,183688.4644
2008-07-08 11:10:00,28.73,28.82,28.7,28.79,206220.9159931423,10.2973,10.3296,10.2866,10.3188,206220.916
2008-07-08 11:15:00,28.79,28.93,28.78,28.87,206343.37496938524,10.3188,10.369,10.3152,10.3475,206343.375
2008-07-08 11:20:00,28.88,28.89,28.82,28.83,166299.28973793777,10.3511,10.3547,10.3296,10.3332,166299.2897
2008-07-08 11:25:00,28.83,28.87,28.73,28.85,103355.37594905704,10.3332,10.3475,10.2973,10.3403,103355.3759
2008-07-08 11:30:00,28.86,28.88,28.79,28.87,136051.922605927,10.3439,10.3511,10.3188,10.3475,136051.9226
2008-07-08 11:35:00,28.87,28.92,28.87,28.89,88660.29879990203,10.3475,10.3654,10.3475,10.3547,88660.2988
2008-07-08 11:40:00,28.89,28.89,28.79,28.8,102987.99902032818,10.3547,10.3547,10.3188,10.3224,102987.999
2008-07-08 11:45:00,28.79,28.87,28.79,28.83,96497.67327945138,10.3188,10.3475,10.3188,10.3332,96497.6733
2008-07-08 11:50:00,28.83,28.83,28.73,28.74,75802.10629439137,10.3332,10.3332,10.2973,10.3009,75802.1063
2008-07-08 11:55:00,28.74,28.81,28.66,28.79,144868.96889542002,10.3009,10.326,10.2722,10.3188,144868.9689
2008-07-08 12:00:00,28.79,28.89,28.78,28.87,127112.41734019102,10.3188,10.3547,10.3152,10.3475,127112.4173
2008-07-08 12:05:00,28.88,28.98,28.86,28.96,114866.51971589516,10.3511,10.3869,10.3439,10.3798,114866.5197
2008-07-08 12:10:00,28.96,28.99,28.93,28.96,176463.38476610335,10.3798,10.3905,10.369,10.3798,176463.3848
2008-07-08 12:15:00,28.96,29.01,28.95,28.98,131888.3174136664,10.3798,10.3977,10.3762,10.3869,131888.3174
2008-07-08 12:20:00,28.98,29.08,28.96,29.05,90987.01934851824,10.3869,10.4228,10.3798,10.412,90987.0193
2008-07-08 12:25:00,29.05,29.07,29.02,29.03,127847.17119764876,10.412,10.4192,10.4013,10.4049,127847.1712
2008-07-08 12:30:00,29.03,29.04,28.96,28.99,167523.87950036736,10.4049,10.4084,10.3798,10.3905,167523.8795
2008-07-08 12:35:00,28.99,29.06,28.97,29.05,79230.95762919422,10.3905,10.4156,10.3833,10.412,79230.9576
2008-07-08 12:40:00,29.05,29.1,28.99,29.0,113029.6350722508,10.412,10.4299,10.3905,10.3941,113029.6351
2008-07-08 12:45:00,28.99,29.1,28.96,29.02,102375.70413911338,10.3905,10.4299,10.3798,10.4013,102375.7041
2008-07-08 12:50:00,29.01,29.01,28.96,28.96,56208.670095518,10.3977,10.3977,10.3798,10.3798,56208.6701
2008-07-08 12:55:00,28.96,29.04,28.94,28.96,106416.85035513104,10.3798,10.4084,10.3726,10.3798,106416.8504
2008-07-08 13:00:00,28.96,29.07,28.96,29.03,98334.55792309577,10.3798,10.4192,10.3798,10.4049,98334.5579
2008-07-08 13:05:00,29.02,29.07,28.99,28.99,159441.5870683321,10.4013,10.4192,10.3905,10.3905,159441.5871
2008-07-08 13:10:00,29.0,29.09,28.98,29.09,112662.25814352192,10.3941,10.4264,10.3869,10.4264,112662.2581
2008-07-08 13:15:00,29.08,29.1,28.98,29.01,123928.48395787412,10.4228,10.4299,10.3869,10.3977,123928.484
2008-07-08 13:20:00,29.01,29.01,28.93,28.96,48616.213568454565,10.3977,10.3977,10.369,10.3798,48616.2136
2008-07-08 13:25:00,28.96,29.01,28.96,28.97,39309.33137398971,10.3798,10.3977,10.3798,10.3833,39309.3314
2008-07-08 13:30:00,28.98,29.01,28.92,28.92,63311.2907176096,10.3869,10.3977,10.3654,10.3654,63311.2907
2008-07-08 13:35:00,28.92,28.95,28.87,28.87,59515.06245407788,10.3654,10.3762,10.3475,10.3475,59515.0625
2008-07-08 13:40:00,28.87,28.98,28.87,28.98,45799.65711486652,10.3475,10.3869,10.3475,10.3869,45799.6571
2008-07-08 13:45:00,28.99,29.02,28.94,28.96,59392.60347783492,10.3905,10.4013,10.3726,10.3798,59392.6035
2008-07-08 13:50:00,28.96,28.98,28.89,28.93,75312.27038941954,10.3798,10.3869,10.3547,10.369,75312.2704
2008-07-08 13:55:00,28.93,29.0,28.92,28.97,52167.52387950036,10.369,10.3941,10.3654,10.3833,52167.5239
2008-07-08 14:00:00,28.96,28.99,28.95,28.98,61351.94709772226,10.3798,10.3905,10.3762,10.3869,61351.9471
2008-07-08 14:05:00,28.98,28.99,28.95,28.96,57800.636786676456,10.3869,10.3905,10.3762,10.3798,57800.6368
2008-07-08 14:10:00,28.96,28.99,28.95,28.96,66985.06000489835,10.3798,10.3905,10.3762,10.3798,66985.06
2008-07-08 14:15:00,28.96,28.97,28.87,28.88,85353.90644134214,10.3798,10.3833,10.3475,10.3511,85353.9064
2008-07-08 14:20:00,28.89,28.91,28.83,28.84,68087.19079108498,10.3547,10.3618,10.3332,10.3368,68087.1908
2008-07-08 14:25:00,28.83,28.89,28.81,28.89,58412.93166789125,10.3332,10.3547,10.326,10.3547,58412.9317
2008-07-08 14:30:00,28.88,28.94,28.85,28.92,45554.7391623806,10.3511,10.3726,10.3403,10.3654,45554.7392
2008-07-08 14:35:00,28.91,29.01,28.89,28.96,97722.26304188096,10.3618,10.3977,10.3547,10.3798,97722.263
2008-07-08 14:40:00,28.96,29.14,28.96,29.05,127234.876316434,10.3798,10.4443,10.3798,10.412,127234.8763
2008-07-08 14:45:00,29.05,29.18,29.02,29.14,77638.99093803576,10.412,10.4586,10.4013,10.4443,77638.9909
2008-07-08 14:50:00,29.14,29.19,29.12,29.16,79720.79353416605,10.4443,10.4622,10.4371,10.4514,79720.7935
2008-07-08 14:55:00,29.17,29.28,29.12,29.27,78986.0396767083,10.455,10.4945,10.4371,10.4909,78986.0397
2008-07-08 15:00:00,29.26,29.29,29.18,29.22,225936.81116825863,10.4873,10.498,10.4586,10.473,225936.8112
2008-07-08 15:05:00,29.22,29.35,29.19,29.3,197281.4107274063,10.473,10.5195,10.4622,10.5016,197281.4107
2008-07-08 15:10:00,29.3,29.37,29.28,29.3,152216.50746999754,10.5016,10.5267,10.4945,10.5016,152216.5075
2008-07-08 15:15:00,29.3,29.36,29.26,29.32,116580.94538329658,10.5016,10.5231,10.4873,10.5088,116580.9454
2008-07-08 15:20:00,29.33,29.38,29.32,29.36,153563.55620867008,10.5124,10.5303,10.5088,10.5231,153563.5562
2008-07-08 15:25:00,29.37,29.4,29.36,29.39,122703.89419544452,10.5267,10.5375,10.5231,10.5339,122703.8942
2008-07-08 15:30:00,29.4,29.41,29.28,29.36,296840.5584129316,10.5375,10.541,10.4945,10.5231,296840.5584
2008-07-08 15:35:00,29.36,29.38,29.28,29.36,183198.62845946607,10.5231,10.5303,10.4945,10.5231,183198.6285
2008-07-08 15:40:00,29.35,29.42,29.32,29.41,317536.1253979916,10.5195,10.5446,10.5088,10.541,317536.1254
2008-07-08 15:45:00,29.41,29.5,29.41,29.46,349987.7541023757,10.541,10.5733,10.541,10.559,349987.7541
2008-07-08 15:50:00,29.46,29.5,29.45,29.46,457016.8993387215,10.559,10.5733,10.5554,10.559,457016.8993
2008-07-08 15:55:00,29.47,29.47,29.39,29.4,343619.88733774185,10.5626,10.5626,10.5339,10.5375,343619.8873
2008-07-09 09:30:00,29.47,29.73,29.43,29.66,89517.51163360274,10.5626,10.6557,10.5482,10.6307,89517.5116
2008-07-09 09:35:00,29.64,29.81,29.64,29.81,86211.11927504286,10.6235,10.6844,10.6235,10.6844,86211.1193
2008-07-09 09:40:00,29.81,29.84,29.67,29.67,111805.0453098212,10.6844,10.6952,10.6342,10.6342,111805.0453
2008-07-09 09:45:00,29.66,29.81,29.66,29.81,120499.63262307126,10.6307,10.6844,10.6307,10.6844,120499.6326
2008-07-09 09:50:00,29.81,29.9,29.8,29.85,139358.3149644869,10.6844,10.7167,10.6808,10.6988,139358.315
2008-07-09 09:55:00,29.86,29.94,29.85,29.91,100293.90154298308,10.7023,10.731,10.6988,10.7203,100293.9015
2008-07-09 10:00:00,29.93,29.97,29.82,29.92,92946.36296840558,10.7274,10.7418,10.688,10.7238,92946.363
2008-07-09 10:05:00,29.93,29.96,29.86,29.91,83761.93975018368,10.7274,10.7382,10.7023,10.7203,83761.9398
2008-07-09 10:10:00,29.91,29.93,29.81,29.82,100048.98359049716,10.7203,10.7274,10.6844,10.688,100048.9836
2008-07-09 10:15:00,29.83,29.89,29.77,29.82,96252.75532696546,10.6916,10.7131,10.6701,10.688,96252.7553
2008-07-09 10:20:00,29.82,29.89,29.78,29.88,72373.25495958854,10.688,10.7131,10.6737,10.7095,72373.255
2008-07-09 10:25:00,29.86,29.89,29.78,29.82,73108.00881704628,10.7023,10.7131,10.6737,10.688,73108.0088
2008-07-09 10:30:00,29.82,29.87,29.76,29.86,68821.94464854273,10.688,10.7059,10.6665,10.7023,68821.9446
2008-07-09 10:35:00,29.86,29.99,29.82,29.94,174136.66421748712,10.7023,10.7489,10.688,10.731,174136.6642
2008-07-09 10:40:00,29.94,29.95,29.88,29.89,76781.77810433504,10.731,10.7346,10.7095,10.7131,76781.7781
2008-07-09 10:45:00,29.89,29.93,29.85,29.91,70168.99338721528,10.7131,10.7274,10.6988,10.7203,70168.9934
2008-07-09 10:50:00,29.9,29.93,29.81,29.81,84986.52951261327,10.7167,10.7274,10.6844,10.6844,84986.5295
2008-07-09 10:55:00,29.82,29.9,29.81,29.9,75679.64731814842,10.688,10.7167,10.6844,10.7167,75679.6473
2008-07-09 11:00:00,29.9,29.9,29.72,29.76,122214.05829047268,10.7167,10.7167,10.6522,10.6665,122214.0583
2008-07-09 11:05:00,29.76,29.77,29.68,29.68,125765.36860151848,10.6665,10.6701,10.6378,10.6378,125765.3686
2008-07-09 11:10:00,29.68,29.72,29.65,29.69,113152.09404849376,10.6378,10.6522,10.6271,10.6414,113152.094
2008-07-09 11:15:00,29.7,29.71,29.64,29.64,90864.56037227529,10.645,10.6486,10.6235,10.6235,90864.5604
2008-07-09 11:20:00,29.65,29.65,29.51,29.55,71026.20622091599,10.6271,10.6271,10.5769,10.5912,71026.2062
2008-07-09 11:25:00,29.54,29.56,29.41,29.42,69434.23952975753,10.5876,10.5948,10.541,10.5446,69434.2395
2008-07-09 11:30:00,29.41,29.47,29.4,29.47,116825.8633357825,10.541,10.5626,10.5375,10.5626,116825.8633
2008-07-09 11:35:00,29.47,29.56,29.47,29.5,72985.54984080333,10.5626,10.5948,10.5626,10.5733,72985.5498
2008-07-09 11:40:00,29.5,29.51,29.4,29.49,70781.28826843007,10.5733,10.5769,10.5375,10.5697,70781.2883
2008-07-09 11:45:00,29.49,29.57,29.49,29.55,35145.726181729115,10.5697,10.5984,10.5697,10.5912,35145.7262
2008-07-09 11:50:00,29.56,29.74,29.55,29.69,79598.3345579231,10.5948,10.6593,10.5912,10.6414,79598.3346
2008-07-09 11:55:00,29.68,29.72,29.59,29.62,61474.40607396522,10.6378,10.6522,10.6056,10.6163,61474.4061
2008-07-09 12:00:00,29.62,29.63,29.56,29.62,61841.783002694094,10.6163,10.6199,10.5948,10.6163,61841.783
2008-07-09 12:05:00,29.61,29.64,29.56,29.63,50820.47514082782,10.6127,10.6235,10.5948,10.6199,50820.4751
2008-07-09 12:10:00,29.64,29.69,29.56,29.56,45922.11609110948,10.6235,10.6414,10.5948,10.5948,45922.1161
2008-07-09 12:15:00,29.55,29.63,29.52,29.56,61596.86505020817,10.5912,10.6199,10.5805,10.5948,61596.8651
2008-07-09 12:20:00,29.57,29.63,29.5,29.5,86456.03722752877,10.5984,10.6199,10.5733,10.5733,86456.0372
2008-07-09 12:25:00,29.52,29.6,29.5,29.59,36247.856967915744,10.5805,10.6091,10.5733,10.6056,36247.857
2008-07-09 12:30:00,29.59,29.68,29.59,29.68,51800.14695077149,10.6056,10.6378,10.6056,10.6378,51800.147
2008-07-09 12:35:00,29.68,29.7,29.6,29.64,54739.162380602495,10.6378,10.645,10.6091,10.6235,54739.1624
2008-07-09 12:40:00,29.64,29.66,29.57,29.66,45309.82120989468,10.6235,10.6307,10.5984,10.6307,45309.8212
2008-07-09 12:45:00,29.65,29.67,29.58,29.59,38819.49546901788,10.6271,10.6342,10.602,10.6056,38819.4955
2008-07-09 12:50:00,29.58,29.66,29.57,29.65,35023.26720548616,10.602,10.6307,10.5984,10.6271,35023.2672
2008-07-09 12:55:00,29.65,29.65,29.55,29.57,39554.24932647563,10.6271,10.6271,10.5912,10.5984,39554.2493
2008-07-09 13:00:00,29.57,29.59,29.53,29.56,62821.45481263776,10.5984,10.6056,10.5841,10.5948,62821.4548
2008-07-09 13:05:00,29.55,29.6,29.54,29.57,51800.14695077149,10.5912,10.6091,10.5876,10.5984,51800.147
2008-07-09 13:10:00,29.57,29.66,29.55,29.65,60617.1932402645,10.5984,10.6307,10.5912,10.6271,60617.1932
2008-07-09 13:15:00,29.65,29.66,29.59,29.64,59759.9804065638,10.6271,10.6307,10.6056,10.6235,59759.9804
2008-07-09 13:20:00,29.63,29.65,29.6,29.6,60984.570168993385,10.6199,10.6271,10.6091,10.6091,60984.5702
2008-07-09 13:25:00,29.6,29.61,29.59,29.6,59759.9804065638,10.6091,10.6127,10.6056,10.6091,59759.9804
2008-07-09 13:30:00,29.6,29.65,29.58,29.63,89762.42958608865,10.6091,10.6271,10.602,10.6199,89762.4296
2008-07-09 13:35:00,29.63,29.63,29.55,29.57,64535.88048003918,10.6199,10.6199,10.5912,10.5984,64535.8805
2008-07-09 13:40:00,29.57,29.61,29.56,29.6,70046.53441097232,10.5984,10.6127,10.5948,10.6091,70046.5344
2008-07-09 13:45:00,29.59,29.6,29.56,29.59,63923.58559882439,10.6056,10.6091,10.5948,10.6056,63923.5856
2008-07-09 13:50:00,29.59,29.6,29.55,29.56,75189.81141317658,10.6056,10.6091,10.5912,10.5948,75189.8114
2008-07-09 13:55:00,29.55,29.58,29.49,29.5,115233.89664462404,10.5912,10.602,10.5697,10.5733,115233.8966
2008-07-09 14:00:00,29.5,29.52,29.41,29.45,111437.66838109231,10.5733,10.5805,10.541,10.5554,111437.6684
2008-07-09 14:05:00,29.46,29.51,29.44,29.49,67107.51898114131,10.559,10.5769,10.5518,10.5697,67107.519
2008-07-09 14:10:00,29.48,29.52,29.44,29.46,59637.52143032084,10.5661,10.5805,10.5518,10.559,59637.5214
2008-07-09 14:15:00,29.46,29.49,29.36,29.37,66372.76512368357,10.559,10.5697,10.5231,10.5267,66372.7651
2008-07-09 14:20:00,29.37,29.41,29.32,29.41,95762.91942199362,10.5267,10.541,10.5088,10.541,95762.9194
2008-07-09 14:25:00,29.4,29.42,29.36,29.4,41391.133970120005,10.5375,10.5446,10.5231,10.5375,41391.134
2008-07-09 14:30:00,29.39,29.41,29.33,29.33,82782.26794024001,10.5339,10.541,10.5124,10.5124,82782.2679
2008-07-09 14:35:00,29.33,29.33,29.27,29.28,72128.33700710261,10.5124,10.5124,10.4909,10.4945,72128.337
2008-07-09 14:40:00,29.28,29.35,29.19,29.19,100171.44256674014,10.4945,10.5195,10.4622,10.4622,100171.4426
2008-07-09 14:45:00,29.19,29.24,29.18,29.2,122458.9762429586,10.4622,10.4801,10.4586,10.4658,122458.9762
2008-07-09 14:50:00,29.21,29.23,29.1,29.12,79598.3345579231,10.4694,10.4765,10.4299,10.4371,79598.3346
2008-07-09 14:55:00,29.11,29.19,29.11,29.13,69679.15748224345,10.4335,10.4622,10.4335,10.4407,69679.1575
2008-07-09 15:00:00,29.13,29.2,29.1,29.19,122091.59931422972,10.4407,10.4658,10.4299,10.4622,122091.5993
2008-07-09 15:05:00,29.2,29.23,29.14,29.14,117927.99412196912,10.4658,10.4765,10.4443,10.4443,117927.9941
2008-07-09 15:10:00,29.14,29.27,29.13,29.24,92089.15013470486,10.4443,10.4909,10.4407,10.4801,92089.1501
2008-07-09 15:15:00,29.23,29.29,29.22,29.25,73475.38574577516,10.4765,10.498,10.473,10.4837,73475.3857
2008-07-09 15:20:00,29.25,29.28,29.23,29.27,136174.38158216997,10.4837,10.4945,10.4765,10.4909,136174.3816
2008-07-09 15:25:00,29.27,29.28,29.18,29.2,242836.1498897869,10.4909,10.4945,10.4586,10.4658,242836.1499
2008-07-09 15:30:00,29.2,29.28,29.19,29.23,208547.6365417585,10.4658,10.4945,10.4622,10.4765,208547.6365
2008-07-09 15:35:00,29.23,29.27,29.21,29.23,160543.71785451873,10.4765,10.4909,10.4694,10.4765,160543.7179
2008-07-09 15:40:00,29.23,29.25,29.06,29.06,254959.5885378398,10.4765,10.4837,10.4156,10.4156,254959.5885
2008-07-09 15:45:00,29.06,29.12,29.03,29.08,225814.35219201565,10.4156,10.4371,10.4049,10.4228,225814.3522
2008-07-09 15:50:00,29.08,29.13,29.01,29.05,293901.54298310063,10.4228,10.4407,10.3977,10.412,293901.543
2008-07-09 15:55:00,29.05,29.07,28.99,29.03,280308.5966201322,10.412,10.4192,10.3905,10.4049,280308.5966
2008-07-10 09:30:00,28.98,29.44,28.98,29.29,111437.66838109231,10.3869,10.5518,10.3869,10.498,111437.6684
2008-07-10 09:35:00,29.32,29.33,29.23,29.27,77516.53196179279,10.5088,10.5124,10.4765,10.4909,77516.532
2008-07-10 09:40:00,29.26,29.28,29.0,29.1,108008.81704628948,10.4873,10.4945,10.3941,10.4299,108008.817
2008-07-10 09:45:00,29.1,29.11,28.9,29.08,109723.24271369092,10.4299,10.4335,10.3583,10.4228,109723.2427
2008-07-10 09:50:00,29.08,29.14,28.84,28.94,183443.546411952,10.4228,10.4443,10.3368,10.3726,183443.5464
2008-07-10 09:55:00,28.94,28.98,28.7,28.74,169360.76414401174,10.3726,10.3869,10.2866,10.3009,169360.7641
2008-07-10 10:00:00,28.74,28.85,28.74,28.84,113152.09404849376,10.3009,10.3403,10.3009,10.3368,113152.094
2008-07-10 10:05:00,28.84,28.86,28.7,28.7,136174.38158216997,10.3368,10.3439,10.2866,10.2866,136174.3816
2008-07-10 10:10:00,28.69,28.77,28.61,28.62,96252.75532696546,10.283,10.3117,10.2543,10.2579,96252.7553
2008-07-10 10:15:00,28.62,28.62,28.49,28.5,98089.63997060985,10.2579,10.2579,10.2113,10.2149,98089.64
2008-07-10 10:20:00,28.5,28.61,28.47,28.57,147563.0663727651,10.2149,10.2543,10.2041,10.24,147563.0664
2008-07-10 10:25:00,28.57,28.74,28.55,28.71,110825.37349987752,10.24,10.3009,10.2328,10.2902,110825.3735
2008-07-10 10:30:00,28.71,28.8,28.7,28.71,119030.12490815576,10.2902,10.3224,10.2866,10.2902,119030.1249
2008-07-10 10:35:00,28.71,28.83,28.69,28.69,151849.13054126868,10.2902,10.3332,10.283,10.283,151849.1305
2008-07-10 10:40:00,28.7,28.98,28.7,28.88,98089.63997060985,10.2866,10.3869,10.2866,10.3511,98089.64
2008-07-10 10:45:00,28.88,29.15,28.88,29.15,87313.25006122948,10.3511,10.4479,10.3511,10.4479,87313.2501
2008-07-10 10:50:00,29.16,29.16,29.01,29.13,56698.50600048983,10.4514,10.4514,10.3977,10.4407,56698.506
2008-07-10 10:55:00,29.12,29.19,29.1,29.1,69679.15748224345,10.4371,10.4622,10.4299,10.4299,69679.1575
2008-07-10 11:00:00,29.1,29.23,29.01,29.22,57310.80088170463,10.4299,10.4765,10.3977,10.473,57310.8009
2008-07-10 11:05:00,29.21,29.21,28.99,29.01,95885.3783982366,10.4694,10.4694,10.3905,10.3977,95885.3784
2008-07-10 11:10:00,29.01,29.07,28.98,29.01,69066.86260102865,10.3977,10.4192,10.3869,10.3977,69066.8626
2008-07-10 11:15:00,29.01,29.03,28.91,28.91,76904.237080578,10.3977,10.4049,10.3618,10.3618,76904.2371
2008-07-10 11:20:00,28.92,29.05,28.91,29.02,80578.00636786676,10.3654,10.412,10.3618,10.4013,80578.0064
2008-07-10 11:25:00,29.05,29.06,28.92,28.96,60617.1932402645,10.412,10.4156,10.3654,10.3798,60617.1932
2008-07-10 11:30:00,28.97,29.18,28.97,29.1,59882.43938280676,10.3833,10.4586,10.3833,10.4299,59882.4394
2008-07-10 11:35:00,29.1,29.14,29.02,29.07,65515.55228998285,10.4299,10.4443,10.4013,10.4192,65515.5523
2008-07-10 11:40:00,29.07,29.08,29.0,29.02,57555.71883419054,10.4192,10.4228,10.3941,10.4013,57555.7188
2008-07-10 11:45:00,29.02,29.02,28.95,28.96,69556.69850600048,10.4013,10.4013,10.3762,10.3798,69556.6985
2008-07-10 11:50:00,28.96,29.01,28.95,29.0,65025.716385011016,10.3798,10.3977,10.3762,10.3941,65025.7164
2008-07-10 11:55:00,29.0,29.01,28.9,28.95,82414.89101151114,10.3941,10.3977,10.3583,10.3762,82414.891
2008-07-10 12:00:00,28.96,29.08,28.93,29.0,50085.72128337007,10.3798,10.4228,10.369,10.3941,50085.7213
2008-07-10 12:05:00,29.02,29.1,29.0,29.03,52657.3597844722,10.4013,10.4299,10.3941,10.4049,52657.3598
2008-07-10 12:10:00,29.04,29.07,29.01,29.01,42125.88782757776,10.4084,10.4192,10.3977,10.3977,42125.8878
2008-07-10 12:15:00,29.01,29.09,28.97,28.97,48126.37766348273,10.3977,10.4264,10.3833,10.3833,48126.3777
2008-07-10 12:20:00,28.97,29.02,28.93,28.99,61107.02914523634,10.3833,10.4013,10.369,10.3905,61107.0291
2008-07-10 12:25:00,28.99,29.03,28.86,28.87,54371.78545187362,10.3905,10.4049,10.3439,10.3475,54371.7855
2008-07-10 12:30:00,28.86,28.97,28.85,28.96,56453.58804800391,10.3439,10.3833,10.3403,10.3798,56453.588
2008-07-10 12:35:00,28.96,29.02,28.96,29.02,98457.01689933872,10.3798,10.4013,10.3798,10.4013,98457.0169
2008-07-10 12:40:00,29.01,29.1,29.01,29.06,76904.237080578,10.3977,10.4299,10.3977,10.4156,76904.2371
2008-07-10 12:45:00,29.05,29.05,28.95,28.95,63556.20867009551,10.412,10.412,10.3762,10.3762,63556.2087
2008-07-10 12:50:00,28.95,28.98,28.93,28.96,74699.97550820475,10.3762,10.3869,10.369,10.3798,74699.9755
2008-07-10 12:55:00,28.96,29.01,28.95,28.96,93558.65784962036,10.3798,10.3977,10.3762,10.3798,93558.6578
2008-07-10 13:00:00,28.96,29.02,28.96,29.01,45922.11609110948,10.3798,10.4013,10.3798,10.3977,45922.1161
2008-07-10 13:05:00,29.01,29.11,29.0,29.09,42615.7237325496,10.3977,10.4335,10.3941,10.4264,42615.7237
2008-07-10 13:10:00,29.08,29.15,29.07,29.14,75679.64731814842,10.4228,10.4479,10.4192,10.4443,75679.6473
2008-07-10 13:15:00,29.14,29.21,29.11,29.19,33063.92358559882,10.4443,10.4694,10.4335,10.4622,33063.9236
2008-07-10 13:20:00,29.19,29.21,29.14,29.17,57800.636786676456,10.4622,10.4694,10.4443,10.455,57800.6368
2008-07-10 13:25:00,29.17,29.2,29.12,29.14,95273.0835170218,10.455,10.4658,10.4371,10.4443,95273.0835
2008-07-10 13:30:00,29.14,29.2,29.08,29.19,49228.50844966936,10.4443,10.4658,10.4228,10.4622,49228.5084
2008-07-10 13:35:00,29.19,29.2,29.12,29.16,72618.17291207446,10.4622,10.4658,10.4371,10.4514,72618.1729
2008-07-10 13:40:00,29.16,29.21,29.12,29.2,86211.11927504286,10.4514,10.4694,10.4371,10.4658,86211.1193
2008-07-10 13:45:00,29.2,29.23,29.17,29.18,57433.25985794758,10.4658,10.4765,10.455,10.4586,57433.2599
2008-07-10 13:50:00,29.18,29.33,29.14,29.33,72863.09086456036,10.4586,10.5124,10.4443,10.5124,72863.0909
2008-07-10 13:55:00,29.33,29.38,29.27,29.3,81680.13715405339,10.5124,10.5303,10.4909,10.5016,81680.1372
2008-07-10 14:00:00,29.3,29.32,29.22,29.22,64658.33945628214,10.5016,10.5088,10.473,10.473,64658.3395
2008-07-10 14:05:00,29.22,29.3,29.22,29.29,41636.051922605926,10.473,10.5016,10.473,10.498,41636.0519
2008-07-10 14:10:00,29.29,29.32,29.17,29.19,69556.69850600048,10.498,10.5088,10.455,10.4622,69556.6985
2008-07-10 14:15:00,29.19,29.25,29.19,29.23,52045.06490325741,10.4622,10.4837,10.4622,10.4765,52045.0649
2008-07-10 14:20:00,29.23,29.32,29.23,29.28,78128.82684300758,10.4765,10.5088,10.4765,10.4945,78128.8268
2008-07-10 14:25:00,29.28,29.29,29.17,29.24,131276.0225324516,10.4945,10.498,10.455,10.4801,131276.0225
2008-07-10 14:30:00,29.24,29.26,29.08,29.16,190423.70805780063,10.4801,10.4873,10.4228,10.4514,190423.7081
2008-07-10 14:35:00,29.16,29.23,29.15,29.23,164707.32304677932,10.4514,10.4765,10.4479,10.4765,164707.323
2008-07-10 14:40:00,29.23,29.27,29.08,29.1,135684.54567719813,10.4765,10.4909,10.4228,10.4299,135684.5457
2008-07-10 14:45:00,29.1,29.18,29.05,29.14,111437.66838109231,10.4299,10.4586,10.412,10.4443,111437.6684
2008-07-10 14:50:00,29.13,29.15,29.07,29.12,121846.6813617438,10.4407,10.4479,10.4192,10.4371,121846.6814
2008-07-10 14:55:00,29.12,29.19,29.07,29.07,118417.83002694097,10.4371,10.4622,10.4192,10.4192,118417.83
2008-07-10 15:00:00,29.07,29.17,29.05,29.11,157237.32549595885,10.4192,10.455,10.412,10.4335,157237.3255
2008-07-10 15:05:00,29.11,29.23,29.1,29.17,111805.0453098212,10.4335,10.4765,10.4299,10.455,111805.0453
2008-07-10 15:10:00,29.18,29.27,29.16,29.19,73230.46779328924,10.4586,10.4909,10.4514,10.4622,73230.4678
2008-07-10 15:15:00,29.19,29.27,29.15,29.21,110213.07861866274,10.4622,10.4909,10.4479,10.4694,110213.0786
2008-07-10 15:20:00,29.21,29.3,29.19,29.28,112662.25814352192,10.4694,10.5016,10.4622,10.4945,112662.2581
2008-07-10 15:25:00,29.28,29.34,29.26,29.28,121969.14033798676,10.4945,10.516,10.4873,10.4945,121969.1403
2008-07-10 15:30:00,29.28,29.32,29.16,29.17,142419.78937056084,10.4945,10.5088,10.4514,10.455,142419.7894
2008-07-10 15:35:00,29.18,29.25,29.13,29.24,163727.65123683563,10.4586,10.4837,10.4407,10.4801,163727.6512
2008-07-10 15:40:00,29.25,29.38,29.21,29.38,131276.0225324516,10.4837,10.5303,10.4694,10.5303,131276.0225
2008-07-10 15:45:00,29.37,29.39,29.31,29.36,180014.69507714914,10.5267,10.5339,10.5052,10.5231,180014.6951
2008-07-10 15:50:00,29.36,29.39,29.33,29.38,267817.78104335046,10.5231,10.5339,10.5124,10.5303,267817.781
2008-07-10 15:55:00,29.37,29.46,29.36,29.45,313372.52020573104,10.5267,10.559,10.5231,10.5554,313372.5202
2008-07-11 09:30:00,29.3,29.72,29.3,29.54,127969.63017389174,10.5016,10.6522,10.5016,10.5876,127969.6302
2008-07-11 09:35:00,29.55,29.85,29.55,29.81,129806.51481753612,10.5912,10.6988,10.5912,10.6844,129806.5148
2008-07-11 09:40:00,29.81,29.94,29.69,29.85,256918.9321577272,10.6844,10.731,10.6414,10.6988,256918.9322
2008-07-11 09:45:00,29.85,30.01,29.81,29.96,241244.18319862845,10.6988,10.7561,10.6844,10.7382,241244.1832
2008-07-11 09:50:00,29.96,30.12,29.93,30.08,259735.4886113152,10.7382,10.7955,10.7274,10.7812,259735.4886
2008-07-11 09:55:00,30.1,30.1,29.93,29.93,159564.04604457505,10.7884,10.7884,10.7274,10.7274,159564.046
2008-07-11 10:00:00,29.94,29.97,29.83,29.84,139725.69189321576,10.731,10.7418,10.6916,10.6952,139725.6919
2008-07-11 10:05:00,29.84,29.94,29.79,29.86,121234.386480529,10.6952,10.731,10.6772,10.7023,121234.3865
2008-07-11 10:10:00,29.86,30.02,29.85,29.93,140827.8226794024,10.7023,10.7597,10.6988,10.7274,140827.8227
2008-07-11 10:15:00,29.93,29.99,29.91,29.91,119275.04286064168,10.7274,10.7489,10.7203,10.7203,119275.0429
2008-07-11 10:20:00,29.92,29.92,29.82,29.86,66862.6010286554,10.7238,10.7238,10.688,10.7023,66862.601
2008-07-11 10:25:00,29.86,29.9,29.56,29.59,212588.7827577761,10.7023,10.7167,10.5948,10.6056,212588.7828
2008-07-11 10:30:00,29.59,29.71,29.55,29.67,103845.2118540289,10.6056,10.6486,10.5912,10.6342,103845.2119
2008-07-11 10:35:00,29.65,29.69,29.56,29.62,102743.08106784229,10.6271,10.6414,10.5948,10.6163,102743.0811
2008-07-11 10:40:00,29.63,29.66,29.57,29.66,89517.51163360274,10.6199,10.6307,10.5984,10.6307,89517.5116
2008-07-11 10:45:00,29.66,29.81,29.66,29.81,108743.57090374724,10.6307,10.6844,10.6307,10.6844,108743.5709
2008-07-11 10:50:00,29.81,29.85,29.77,29.78,94170.95273083515,10.6844,10.6988,10.6701,10.6737,94170.9527
2008-07-11 10:55:00,29.77,29.87,29.74,29.77,56943.42395297575,10.6701,10.7059,10.6593,10.6701,56943.424
2008-07-11 11:00:00,29.77,29.83,29.71,29.78,52657.3597844722,10.6701,10.6916,10.6486,10.6737,52657.3598
2008-07-11 11:05:00,29.78,29.88,29.78,29.85,58535.39064413421,10.6737,10.7095,10.6737,10.6988,58535.3906
2008-07-11 11:10:00,29.85,29.9,29.84,29.85,54739.162380602495,10.6988,10.7167,10.6952,10.6988,54739.1624
2008-07-11 11:15:00,29.85,29.85,29.72,29.75,72863.09086456036,10.6988,10.6988,10.6522,10.6629,72863.0909
2008-07-11 11:20:00,29.75,29.75,29.56,29.59,84374.23463139847,10.6629,10.6629,10.5948,10.6056,84374.2346
2008-07-11 11:25:00,29.58,29.69,29.54,29.64,75312.27038941954,10.602,10.6414,10.5876,10.6235,75312.2704
2008-07-11 11:30:00,29.64,29.66,29.53,29.59,77883.90889052166,10.6235,10.6307,10.5841,10.6056,77883.9089
2008-07-11 11:35:00,29.59,29.63,29.55,29.55,78741.12172422238,10.6056,10.6199,10.5912,10.5912,78741.1217
2008-07-11 11:40:00,29.54,29.56,29.48,29.52,108376.19397501837,10.5876,10.5948,10.5661,10.5805,108376.194
2008-07-11 11:45:00,29.54,29.59,29.49,29.59,78128.82684300758,10.5876,10.6056,10.5697,10.6056,78128.8268
2008-07-11 11:50:00,29.59,29.68,29.58,29.67,56453.58804800391,10.6056,10.6378,10.602,10.6342,56453.588
2008-07-11 11:55:00,29.68,29.72,29.63,29.67,122826.35317168749,10.6378,10.6522,10.6199,10.6342,122826.3532
2008-07-11 12:00:00,29.67,29.67,29.58,29.59,65638.0112662258,10.6342,10.6342,10.602,10.6056,65638.0113
2008-07-11 12:05:00,29.6,29.64,29.57,29.57,52534.90080822924,10.6091,10.6235,10.5984,10.5984,52534.9008
2008-07-11 12:10:00,29.58,29.66,29.54,29.64,55351.45726181729,10.602,10.6307,10.5876,10.6235,55351.4573
2008-07-11 12:15:00,29.64,29.69,29.64,29.66,38574.57751653196,10.6235,10.6414,10.6235,10.6307,38574.5775
2008-07-11 12:20:00,29.67,29.67,29.59,29.59,51800.14695077149,10.6342,10.6342,10.6056,10.6056,51800.147
2008-07-11 12:25:00,29.59,29.59,29.43,29.48,103845.2118540289,10.6056,10.6056,10.5482,10.5661,103845.2119
2008-07-11 12:30:00,29.48,29.5,29.41,29.45,23879.500367376928,10.5661,10.5733,10.541,10.5554,23879.5004
2008-07-11 12:35:00,29.46,29.5,29.4,29.41,30492.28508449669,10.559,10.5733,10.5375,10.541,30492.2851
2008-07-11 12:40:00,29.41,29.45,29.4,29.44,24736.71320107764,10.541,10.5554,10.5375,10.5518,24736.7132
2008-07-11 12:45:00,29.43,29.46,29.4,29.4,66127.84717119765,10.5482,10.559,10.5375,10.5375,66127.8472
2008-07-11 12:50:00,29.4,29.45,29.39,29.42,67964.73181484202,10.5375,10.5554,10.5339,10.5446,67964.7318
2008-07-11 12:55:00,29.43,29.54,29.41,29.51,41146.21601763409,10.5482,10.5876,10.541,10.5769,41146.216
2008-07-11 13:00:00,29.52,29.52,29.38,29.44,79475.87558168013,10.5805,10.5805,10.5303,10.5518,79475.8756
2008-07-11 13:05:00,29.43,29.45,29.34,29.39,121356.84545677196,10.5482,10.5554,10.516,10.5339,121356.8455
2008-07-11 13:10:00,29.38,29.41,29.32,29.36,82047.51408278226,10.5303,10.541,10.5088,10.5231,82047.5141
2008-07-11 13:15:00,29.35,29.4,29.32,29.38,104947.34264021552,10.5195,10.5375,10.5088,10.5303,104947.3426
2008-07-11 13:20:00,29.39,29.42,29.31,29.4,98946.85280431056,10.5339,10.5446,10.5052,10.5375,98946.8528
2008-07-11 13:25:00,29.4,29.41,29.25,29.25,93436.1988733774,10.5375,10.541,10.4837,10.4837,93436.1989
2008-07-11 13:30:00,29.27,29.45,29.26,29.41,53881.949546901786,10.4909,10.5554,10.4873,10.541,53881.9495
2008-07-11 13:35:00,29.41,29.52,29.41,29.52,36125.397991672784,10.541,10.5805,10.541,10.5805,36125.398
2008-07-11 13:40:00,29.52,29.59,29.4,29.41,92823.90399216262,10.5805,10.6056,10.5375,10.541,92823.904
2008-07-11 13:45:00,29.41,29.45,29.35,29.38,135439.62772471222,10.541,10.5554,10.5195,10.5303,135439.6277
2008-07-11 13:50:00,29.38,29.41,29.33,29.35,68209.64976732794,10.5303,10.541,10.5124,10.5195,68209.6498
2008-07-11 13:55:00,29.34,29.5,29.32,29.38,50942.93411707078,10.516,10.5733,10.5088,10.5303,50942.9341
2008-07-11 14:00:00,29.38,29.51,29.35,29.49,97599.804065638,10.5303,10.5769,10.5195,10.5697,97599.8041
2008-07-11 14:05:00,29.49,29.53,29.39,29.41,62698.9958363948,10.5697,10.5841,10.5339,10.541,62698.9958
2008-07-11 14:10:00,29.39,29.5,29.37,29.48,53637.031594415865,10.5339,10.5733,10.5267,10.5661,53637.0316
2008-07-11 14:15:00,29.49,29.51,29.41,29.48,57188.34190546167,10.5697,10.5769,10.541,10.5661,57188.3419
2008-07-11 14:20:00,29.47,29.47,29.35,29.4,98334.55792309577,10.5626,10.5626,10.5195,10.5375,98334.5579
2008-07-11 14:25:00,29.4,29.5,29.4,29.4,78128.82684300758,10.5375,10.5733,10.5375,10.5375,78128.8268
2008-07-11 14:30:00,29.4,29.45,29.36,29.36,49106.0494734264,10.5375,10.5554,10.5231,10.5231,49106.0495
2008-07-11 14:35:00,29.36,29.5,29.36,29.48,62698.9958363948,10.5231,10.5733,10.5231,10.5661,62698.9958
2008-07-11 14:40:00,29.48,29.54,29.45,29.54,80945.38329659564,10.5661,10.5876,10.5554,10.5876,80945.3833
2008-07-11 14:45:00,29.56,29.72,29.52,29.72,149155.03306392356,10.5948,10.6522,10.5805,10.6522,149155.0331
2008-07-11 14:50:00,29.72,29.84,29.6,29.72,169973.05902522654,10.6522,10.6952,10.6091,10.6522,169973.059
2008-07-11 14:55:00,29.72,29.89,29.63,29.87,119152.58388439871,10.6522,10.7131,10.6199,10.7059,119152.5839
2008-07-11 15:00:00,29.89,30.01,29.72,30.0,157359.7844722018,10.7131,10.7561,10.6522,10.7525,157359.7845
2008-07-11 15:05:00,30.0,30.0,29.68,29.86,152338.9664462405,10.7525,10.7525,10.6378,10.7023,152338.9664
2008-07-11 15:10:00,29.85,29.9,29.58,29.6,94293.41170707812,10.6988,10.7167,10.602,10.6091,94293.4117
2008-07-11 15:15:00,29.59,29.71,29.59,29.67,88170.4628949302,10.6056,10.6486,10.6056,10.6342,88170.4629
2008-07-11 15:20:00,29.63,29.74,29.58,29.58,111927.50428606416,10.6199,10.6593,10.602,10.602,111927.5043
2008-07-11 15:25:00,29.58,29.72,29.57,29.6,99804.06563801126,10.602,10.6522,10.5984,10.6091,99804.0656
2008-07-11 15:30:00,29.6,29.65,29.55,29.59,209772.22630418808,10.6091,10.6271,10.5912,10.6056,209772.2263
2008-07-11 15:35:00,29.59,29.68,29.56,29.6,128581.92505510652,10.6056,10.6378,10.5948,10.6091,128581.9251
2008-07-11 15:40:00,29.6,29.68,29.56,29.62,138501.10213078617,10.6091,10.6378,10.5948,10.6163,138501.1021
2008-07-11 15:45:00,29.63,29.73,29.59,29.66,92089.15013470486,10.6199,10.6557,10.6056,10.6307,92089.1501
2008-07-11 15:50:00,29.68,29.83,29.67,29.77,157359.7844722018,10.6378,10.6916,10.6342,10.6701,157359.7845
2008-07-11 15:55:00,29.76,29.77,29.69,29.72,197158.9517511633,10.6665,10.6701,10.6414,10.6522,197158.9518
2008-07-14 09:30:00,30.02,30.3,29.78,30.17,161890.76659319128,10.7597,10.86,10.6737,10.8134,161890.7666
2008-07-14 09:35:00,30.17,30.26,30.09,30.12,212588.7827577761,10.8134,10.8457,10.7848,10.7955,212588.7828
2008-07-14 09:40:00,30.12,30.12,29.99,30.01,211731.56992407545,10.7955,10.7955,10.7489,10.7561,211731.5699
2008-07-14 09:45:00,30.02,30.12,29.99,30.11,214425.6674014205,10.7597,10.7955,10.7489,10.7919,214425.6674
2008-07-14 09:50:00,30.11,30.21,30.06,30.17,198873.3774185648,10.7919,10.8278,10.774,10.8134,198873.3774
2008-07-14 09:55:00,30.18,30.27,30.17,30.17,150991.91770756795,10.817,10.8493,10.8134,10.8134,150991.9177
2008-07-14 10:00:00,30.17,30.42,30.15,30.41,136051.922605927,10.8134,10.9031,10.8063,10.8995,136051.9226
2008-07-14 10:05:00,30.41,30.5,30.32,30.5,132500.6122948812,10.8995,10.9317,10.8672,10.9317,132500.6123
2008-07-14 10:10:00,30.5,30.56,30.48,30.5,142174.87141807494,10.9317,10.9532,10.9246,10.9317,142174.8714
2008-07-14 10:15:00,30.49,30.68,30.49,30.68,178055.3514572618,10.9281,10.9962,10.9281,10.9962,178055.3515
2008-07-14 10:20:00,30.68,30.7,30.57,30.65,148542.7381827088,10.9962,11.0034,10.9568,10.9855,148542.7382
2008-07-14 10:25:00,30.65,30.66,30.55,30.64,87925.54494244428,10.9855,10.9891,10.9496,10.9819,87925.5449
2008-07-14 10:30:00,30.64,30.7,30.61,30.66,120622.09159931424,10.9819,11.0034,10.9712,10.9891,120622.0916
2008-07-14 10:35:00,30.66,30.7,30.61,30.64,140827.8226794024,10.9891,11.0034,10.9712,10.9819,140827.8227
2008-07-14 10:40:00,30.65,30.66,30.61,30.62,71883.4190546167,10.9855,10.9891,10.9712,10.9747,71883.4191
2008-07-14 10:45:00,30.62,30.66,30.52,30.53,95150.62454077884,10.9747,10.9891,10.9389,10.9425,95150.6245
2008-07-14 10:50:00,30.53,30.65,30.47,30.64,88415.3808474161,10.9425,10.9855,10.921,10.9819,88415.3808
2008-07-14 10:55:00,30.63,30.66,30.6,30.64,123438.64805290228,10.9783,10.9891,10.9676,10.9819,123438.6481
2008-07-14 11:00:00,30.65,30.66,30.61,30.66,130663.72765123684,10.9855,10.9891,10.9712,10.9891,130663.7277
2008-07-14 11:05:00,30.66,30.74,30.66,30.73,93803.5758021063,10.9891,11.0177,10.9891,11.0142,93803.5758
2008-07-14 11:10:00,30.73,30.73,30.65,30.66,147563.0663727651,11.0142,11.0142,10.9855,10.9891,147563.0664
2008-07-14 11:15:00,30.66,30.74,30.63,30.65,138623.56110702915,10.9891,11.0177,10.9783,10.9855,138623.5611
2008-07-14 11:20:00,30.63,30.74,30.59,30.68,127847.17119764876,10.9783,11.0177,10.964,10.9962,127847.1712
2008-07-14 11:25:00,30.68,30.7,30.5,30.52,101396.03232916971,10.9962,11.0034,10.9317,10.9389,101396.0323
2008-07-14 11:30:00,30.53,30.61,30.52,30.57,130418.8096987509,10.9425,10.9712,10.9389,10.9568,130418.8097
2008-07-14 11:35:00,30.58,30.63,30.55,30.59,113029.6350722508,10.9604,10.9783,10.9496,10.964,113029.6351
2008-07-14 11:40:00,30.58,30.69,30.55,30.66,125642.90962527553,10.9604,10.9998,10.9496,10.9891,125642.9096
2008-07-14 11:45:00,30.66,30.69,30.59,30.67,109723.24271369092,10.9891,10.9998,10.964,10.9927,109723.2427
2008-07-14 11:50:00,30.67,30.7,30.58,30.59,85966.20132255694,10.9927,11.0034,10.9604,10.964,85966.2013
2008-07-14 11:55:00,30.58,30.61,30.44,30.61,154543.22801861377,10.9604,10.9712,10.9102,10.9712,154543.228
2008-07-14 12:00:00,30.61,30.7,30.59,30.59,205118.78520695565,10.9712,11.0034,10.964,10.964,205118.7852
2008-07-14 12:05:00,30.58,30.79,30.53,30.78,253490.0808229243,10.9604,11.0357,10.9425,11.0321,253490.0808
2008-07-14 12:10:00,30.78,30.79,30.7,30.72,140215.5277981876,11.0321,11.0357,11.0034,11.0106,140215.5278
2008-07-14 12:15:00,30.72,30.79,30.72,30.77,135562.08670095517,11.0106,11.0357,11.0106,11.0285,135562.0867
2008-07-14 12:20:00,30.78,30.8,30.7,30.79,153930.93313739897,11.0321,11.0392,11.0034,11.0357,153930.9331
2008-07-14 12:25:00,30.79,30.82,30.71,30.71,89639.9706098457,11.0357,11.0464,11.007,11.007,89639.9706
2008-07-14 12:30:00,30.71,30.75,30.7,30.73,71516.04212588782,11.007,11.0213,11.0034,11.0142,71516.0421
2008-07-14 12:35:00,30.73,30.74,30.65,30.66,84129.31667891255,11.0142,11.0177,10.9855,10.9891,84129.3167
2008-07-14 12:40:00,30.65,30.7,30.64,30.66,97722.26304188096,10.9855,11.0034,10.9819,10.9891,97722.263
2008-07-14 12:45:00,30.68,30.71,30.66,30.71,80210.62943913788,10.9962,11.007,10.9891,11.007,80210.6294
2008-07-14 12:50:00,30.72,30.83,30.72,30.81,92089.15013470486,11.0106,11.05,11.0106,11.0428,92089.1501
2008-07-14 12:55:00,30.81,30.83,30.76,30.81,94905.70658829292,11.0428,11.05,11.0249,11.0428,94905.7066
2008-07-14 13:00:00,30.81,30.82,30.74,30.79,131765.85843742345,11.0428,11.0464,11.0177,11.0357,131765.8584
2008-07-14 13:05:00,30.79,30.8,30.74,30.78,87925.54494244428,11.0357,11.0392,11.0177,11.0321,87925.5449
2008-07-14 13:10:00,30.78,30.87,30.74,30.86,87313.25006122948,11.0321,11.0643,11.0177,11.0608,87313.2501
2008-07-14 13:15:00,30.86,30.87,30.8,30.82,60739.65221650746,11.0608,11.0643,11.0392,11.0464,60739.6522
2008-07-14 13:20:00,30.82,30.87,30.75,30.76,77516.53196179279,11.0464,11.0643,11.0213,11.0249,77516.532
2008-07-14 13:25:00,30.75,30.81,30.74,30.75,86578.49620377173,11.0213,11.0428,11.0177,11.0213,86578.4962
2008-07-14 13:30:00,30.75,30.79,30.7,30.72,164095.02816556452,11.0213,11.0357,11.0034,11.0106,164095.0282
2008-07-14 13:35:00,30.72,30.79,30.69,30.79,78986.0396767083,11.0106,11.0357,10.9998,11.0357,78986.0397
2008-07-14 13:40:00,30.78,30.82,30.75,30.82,87680.62698995836,11.0321,11.0464,11.0213,11.0464,87680.627
2008-07-14 13:45:00,30.82,30.88,30.75,30.79,118172.91207445505,11.0464,11.0679,11.0213,11.0357,118172.9121
2008-07-14 13:50:00,30.8,30.86,30.79,30.85,63311.2907176096,11.0392,11.0608,11.0357,11.0572,63311.2907
2008-07-14 13:55:00,30.85,30.91,30.84,30.9,79720.79353416605,11.0572,11.0787,11.0536,11.0751,79720.7935
2008-07-14 14:00:00,30.9,30.91,30.84,30.88,42003.4288513348,11.0751,11.0787,11.0536,11.0679,42003.4289
2008-07-14 14:05:00,30.88,30.92,30.83,30.85,72373.25495958854,11.0679,11.0823,11.05,11.0572,72373.255
2008-07-14 14:10:00,30.85,30.88,30.82,30.85,58045.55473916238,11.0572,11.0679,11.0464,11.0572,58045.5547
2008-07-14 14:15:00,30.86,30.89,30.84,30.87,77271.61400930688,11.0608,11.0715,11.0536,11.0643,77271.614
2008-07-14 14:20:00,30.87,30.92,30.87,30.88,46289.49301983835,11.0643,11.0823,11.0643,11.0679,46289.493
2008-07-14 14:25:00,30.89,30.97,30.88,30.95,70413.9113397012,11.0715,11.1002,11.0679,11.093,70413.9113
2008-07-14 14:30:00,30.96,30.99,30.95,30.99,36615.23389664462,11.0966,11.1073,11.093,11.1073,36615.2339
2008-07-14 14:35:00,30.98,30.99,30.94,30.94,66740.14205241244,11.1038,11.1073,11.0894,11.0894,66740.1421
2008-07-14 14:40:00,30.93,30.94,30.86,30.89,57923.095762919416,11.0858,11.0894,11.0608,11.0715,57923.0958
2008-07-14 14:45:00,30.89,30.89,30.8,30.82,46534.410972324265,11.0715,11.0715,11.0392,11.0464,46534.411
2008-07-14 14:50:00,30.82,30.82,30.79,30.79,96865.05020818026,11.0464,11.0464,11.0357,11.0357,96865.0502
2008-07-14 14:55:00,30.79,30.82,30.77,30.79,72250.79598334557,11.0357,11.0464,11.0285,11.0357,72250.796
2008-07-14 15:00:00,30.79,30.8,30.7,30.72,107886.35807004652,11.0357,11.0392,11.0034,11.0106,107886.3581
2008-07-14 15:05:00,30.72,30.78,30.6,30.66,364315.4543228018,11.0106,11.0321,10.9676,10.9891,364315.4543
2008-07-14 15:10:00,30.66,30.72,30.64,30.72,139480.77394072985,10.9891,11.0106,10.9819,11.0106,139480.7739
2008-07-14 15:15:00,30.71,30.72,30.65,30.66,84251.77565515552,11.007,11.0106,10.9855,10.9891,84251.7757
2008-07-14 15:20:00,30.66,30.76,30.6,30.7,188096.9875091844,10.9891,11.0249,10.9676,11.0034,188096.9875
2008-07-14 15:25:00,30.7,30.79,30.68,30.74,137276.51236835658,11.0034,11.0357,10.9962,11.0177,137276.5124
2008-07-14 15:30:00,30.74,30.86,30.72,30.85,163727.65123683563,11.0177,11.0608,11.0106,11.0572,163727.6512
2008-07-14 15:35:00,30.85,30.92,30.81,30.85,166789.1256429096,11.0572,11.0823,11.0428,11.0572,166789.1256
2008-07-14 15:40:00,30.85,30.85,30.74,30.78,208057.80063678665,11.0572,11.0572,11.0177,11.0321,208057.8006
2008-07-14 15:45:00,30.79,30.83,30.78,30.83,192627.96963017387,11.0357,11.05,11.0321,11.05,192627.9696
2008-07-14 15:50:00,30.82,30.85,30.73,30.74,259857.94758755816,11.0464,11.0572,11.0142,11.0177,259857.9476
2008-07-14 15:55:00,30.74,30.78,30.71,30.76,318270.8792554494,11.0177,11.0321,11.007,11.0249,318270.8793
2008-07-15 09:30:00,30.93,30.93,30.62,30.63,264144.0117560617,11.0858,11.0858,10.9747,10.9783,264144.0118
2008-07-15 09:35:00,30.66,30.66,30.43,30.43,92089.15013470486,10.9891,10.9891,10.9066,10.9066,92089.1501
2008-07-15 09:40:00,30.46,30.47,30.26,30.39,161523.3896644624,10.9174,10.921,10.8457,10.8923,161523.3897
2008-07-15 09:45:00,30.39,30.4,30.15,30.26,118785.20695566984,10.8923,10.8959,10.8063,10.8457,118785.207
2008-07-15 09:50:00,30.26,30.34,30.11,30.13,112294.88121479304,10.8457,10.8744,10.7919,10.7991,112294.8812
2008-07-15 09:55:00,30.12,30.38,30.06,30.23,105559.63752143033,10.7955,10.8887,10.774,10.835,105559.6375
2008-07-15 10:00:00,30.23,30.28,30.02,30.1,140337.98677443055,10.835,10.8529,10.7597,10.7884,140337.9868
2008-07-15 10:05:00,30.04,30.06,29.81,29.92,122336.51726671564,10.7669,10.774,10.6844,10.7238,122336.5173
2008-07-15 10:10:00,29.93,29.95,29.87,29.94,78863.58070046533,10.7274,10.7346,10.7059,10.731,78863.5807
2008-07-15 10:15:00,29.94,29.96,29.89,29.91,101151.1143766838,10.731,10.7382,10.7131,10.7203,101151.1144
2008-07-15 10:20:00,29.9,30.02,29.89,30.0,123806.02498163114,10.7167,10.7597,10.7131,10.7525,123806.025
2008-07-15 10:25:00,30.01,30.08,29.85,29.85,102253.24516287044,10.7561,10.7812,10.6988,10.6988,102253.2452
2008-07-15 10:30:00,29.89,29.97,29.81,29.84,74822.4344844477,10.7131,10.7418,10.6844,10.6952,74822.4345
2008-07-15 10:35:00,29.83,29.84,29.78,29.79,87558.1680137154,10.6916,10.6952,10.6737,10.6772,87558.168
2008-07-15 10:40:00,29.78,29.85,29.78,29.84,90742.10139603232,10.6737,10.6988,10.6737,10.6952,90742.1014
2008-07-15 10:45:00,29.82,29.84,29.75,29.78,109723.24271369092,10.688,10.6952,10.6629,10.6737,109723.2427
2008-07-15 10:50:00,29.78,29.81,29.75,29.77,100048.98359049716,10.6737,10.6844,10.6629,10.6701,100048.9836
2008-07-15 10:55:00,29.77,29.89,29.77,29.86,82537.3499877541,10.6701,10.7131,10.6701,10.7023,82537.35
2008-07-15 11:00:00,29.87,29.9,29.81,29.83,52045.06490325741,10.7059,10.7167,10.6844,10.6916,52045.0649
2008-07-15 11:05:00,29.83,29.86,29.55,29.55,158216.9973059025,10.6916,10.7023,10.5912,10.5912,158216.9973
2008-07-15 11:10:00,29.55,29.57,29.45,29.55,161890.76659319128,10.5912,10.5984,10.5554,10.5912,161890.7666
2008-07-15 11:15:00,29.55,29.59,29.39,29.4,146093.5586578496,10.5912,10.6056,10.5339,10.5375,146093.5587
2008-07-15 11:20:00,29.39,29.42,29.25,29.29,188954.2003428852,10.5339,10.5446,10.4837,10.498,188954.2003
2008-07-15 11:25:00,29.29,29.39,29.28,29.39,144134.21503796228,10.498,10.5339,10.4945,10.5339,144134.215
2008-07-15 11:30:00,29.38,29.46,29.33,29.38,163850.11021307862,10.5303,10.559,10.5124,10.5303,163850.1102
2008-07-15 11:35:00,29.38,29.45,29.34,29.35,171320.10776389908,10.5303,10.5554,10.516,10.5195,171320.1078
2008-07-15 11:40:00,29.35,29.37,29.32,29.34,133725.2020573108,10.5195,10.5267,10.5088,10.516,133725.2021
2008-07-15 11:45:00,29.34,29.36,29.28,29.35,107029.14523634582,10.516,10.5231,10.4945,10.5195,107029.1452
2008-07-15 11:50:00,29.36,29.45,29.35,29.43,140705.36370315944,10.5231,10.5554,10.5195,10.5482,140705.3637
2008-07-15 11:55:00,29.43,29.53,29.38,29.43,216629.9289737937,10.5482,10.5841,10.5303,10.5482,216629.929
2008-07-15 12:00:00,29.43,29.51,29.42,29.51,116091.10947832475,10.5482,10.5769,10.5446,10.5769,116091.1095
2008-07-15 12:05:00,29.52,29.66,29.47,29.63,140582.90472691646,10.5805,10.6307,10.5626,10.6199,140582.9047
2008-07-15 12:10:00,29.63,29.66,29.55,29.56,120009.79671809945,10.6199,10.6307,10.5912,10.5948,120009.7967
2008-07-15 12:15:00,29.56,29.72,29.51,29.54,208425.1775655156,10.5948,10.6522,10.5769,10.5876,208425.1776
2008-07-15 12:20:00,29.54,29.56,29.5,29.56,63311.2907176096,10.5876,10.5948,10.5733,10.5948,63311.2907
2008-07-15 12:25:00,29.56,29.57,29.52,29.56,73720.30369826108,10.5948,10.5984,10.5805,10.5948,73720.3037
2008-07-15 12:30:00,29.56,29.63,29.49,29.53,98334.55792309577,10.5948,10.6199,10.5697,10.5841,98334.5579
2008-07-15 12:35:00,29.53,29.64,29.52,29.63,70413.9113397012,10.5841,10.6235,10.5805,10.6199,70413.9113
2008-07-15 12:40:00,29.63,29.63,29.55,29.59,94048.4937545922,10.6199,10.6199,10.5912,10.6056,94048.4938
2008-07-15 12:45:00,29.58,29.63,29.55,29.59,49228.50844966936,10.602,10.6199,10.5912,10.6056,49228.5084
2008-07-15 12:50:00,29.59,29.63,29.49,29.5,50330.63923585598,10.6056,10.6199,10.5697,10.5733,50330.6392
2008-07-15 12:55:00,29.5,29.52,29.44,29.48,86578.49620377173,10.5733,10.5805,10.5518,10.5661,86578.4962
2008-07-15 13:00:00,29.49,29.62,29.45,29.6,59270.14450159196,10.5697,10.6163,10.5554,10.6091,59270.1445
2008-07-15 13:05:00,29.59,29.64,29.55,29.58,71393.58314964487,10.6056,10.6235,10.5912,10.602,71393.5831
2008-07-15 13:10:00,29.58,29.63,29.53,29.54,64903.257408768055,10.602,10.6199,10.5841,10.5876,64903.2574
2008-07-15 13:15:00,29.55,29.61,29.54,29.59,80333.08841538084,10.5912,10.6127,10.5876,10.6056,80333.0884
2008-07-15 13:20:00,29.59,29.62,29.5,29.58,99069.3117805535,10.6056,10.6163,10.5733,10.602,99069.3118
2008-07-15 13:25:00,29.59,29.6,29.5,29.6,55351.45726181729,10.6056,10.6091,10.5733,10.6091,55351.4573
2008-07-15 13:30:00,29.59,29.61,29.5,29.53,75802.10629439137,10.6056,10.6127,10.5733,10.5841,75802.1063
2008-07-15 13:35:00,29.52,29.57,29.5,29.53,44452.60837619397,10.5805,10.5984,10.5733,10.5841,44452.6084
2008-07-15 13:40:00,29.52,29.59,29.51,29.59,69679.15748224345,10.5805,10.6056,10.5769,10.6056,69679.1575
2008-07-15 13:45:00,29.58,29.59,29.53,29.56,47024.2468772961,10.602,10.6056,10.5841,10.5948,47024.2469
2008-07-15 13:50:00,29.57,29.59,29.55,29.57,46656.869948567226,10.5984,10.6056,10.5912,10.5984,46656.8699
2008-07-15 13:55:00,29.58,29.58,29.53,29.56,71760.96007837374,10.602,10.602,10.5841,10.5948,71760.9601
2008-07-15 14:00:00,29.55,29.55,29.46,29.48,76169.48322312025,10.5912,10.5912,10.559,10.5661,76169.4832
2008-07-15 14:05:00,29.48,29.51,29.41,29.5,54249.32647563066,10.5661,10.5769,10.541,10.5733,54249.3265
2008-07-15 14:10:00,29.5,29.52,29.47,29.5,65270.63433749694,10.5733,10.5805,10.5626,10.5733,65270.6343
2008-07-15 14:15:00,29.49,29.55,29.46,29.55,76536.86015184912,10.5697,10.5912,10.559,10.5912,76536.8602
2008-07-15 14:20:00,29.54,29.59,29.48,29.5,84006.8577026696,10.5876,10.6056,10.5661,10.5733,84006.8577
2008-07-15 14:25:00,29.51,29.57,29.49,29.54,81435.21920156747,10.5769,10.5984,10.5697,10.5876,81435.2192
2008-07-15 14:30:00,29.54,29.61,29.54,29.56,58168.01371540534,10.5876,10.6127,10.5876,10.5948,58168.0137
2008-07-15 14:35:00,29.56,29.56,29.52,29.54,46534.410972324265,10.5948,10.5948,10.5805,10.5876,46534.411
2008-07-15 14:40:00,29.54,29.56,29.47,29.5,88782.75777614498,10.5876,10.5948,10.5626,10.5733,88782.7578
2008-07-15 14:45:00,29.5,29.5,29.45,29.5,45432.28018613764,10.5733,10.5733,10.5554,10.5733,45432.2802
2008-07-15 14:50:00,29.48,29.5,29.43,29.46,69066.86260102865,10.5661,10.5733,10.5482,10.559,69066.8626
2008-07-15 14:55:00,29.45,29.5,29.44,29.48,77516.53196179279,10.5554,10.5733,10.5518,10.5661,77516.532
2008-07-15 15:00:00,29.48,29.62,29.48,29.57,100171.44256674014,10.5661,10.6163,10.5661,10.5984,100171.4426
2008-07-15 15:05:00,29.57,29.62,29.51,29.59,98089.63997060985,10.5984,10.6163,10.5769,10.6056,98089.64
2008-07-15 15:10:00,29.59,29.65,29.51,29.54,161400.93068821944,10.6056,10.6271,10.5769,10.5876,161400.9307
2008-07-15 15:15:00,29.54,29.6,29.52,29.57,87803.08596620131,10.5876,10.6091,10.5805,10.5984,87803.086
2008-07-15 15:20:00,29.58,29.59,29.49,29.51,91721.773205976,10.602,10.6056,10.5697,10.5769,91721.7732
2008-07-15 15:25:00,29.5,29.55,29.46,29.52,129684.05584129316,10.5733,10.5912,10.559,10.5805,129684.0558
2008-07-15 15:30:00,29.53,29.54,29.47,29.48,194464.85427381823,10.5841,10.5876,10.5626,10.5661,194464.8543
2008-07-15 15:35:00,29.47,29.52,29.42,29.48,199730.59025226548,10.5626,10.5805,10.5446,10.5661,199730.5903
2008-07-15 15:40:00,29.47,29.49,29.37,29.42,259368.1116825863,10.5626,10.5697,10.5267,10.5446,259368.1117
2008-07-15 15:45:00,29.42,29.48,29.41,29.41,250428.60641685035,10.5446,10.5661,10.541,10.541,250428.6064
2008-07-15 15:50:00,29.41,29.42,29.36,29.37,274675.48371295613,10.541,10.5446,10.5231,10.5267,274675.4837
2008-07-15 15:55:00,29.36,29.37,29.23,29.26,339701.2000979672,10.5231,10.5267,10.4765,10.4873,339701.2001
2008-07-16 09:30:00,29.25,29.42,29.07,29.08,167278.96154788145,10.4837,10.5446,10.4192,10.4228,167278.9615
2008-07-16 09:35:00,29.08,29.26,29.03,29.23,255571.8834190546,10.4228,10.4873,10.4049,10.4765,255571.8834
2008-07-16 09:40:00,29.23,29.27,29.01,29.12,150012.2458976243,10.4765,10.4909,10.3977,10.4371,150012.2459
2008-07-16 09:45:00,29.1,29.22,29.01,29.14,111315.20940484936,10.4299,10.473,10.3977,10.4443,111315.2094
2008-07-16 09:50:00,29.14,29.19,29.01,29.02,112784.71711976489,10.4443,10.4622,10.3977,10.4013,112784.7171
2008-07-16 09:55:00,29.02,29.08,29.0,29.07,71393.58314964487,10.4013,10.4228,10.3941,10.4192,71393.5831
2008-07-16 10:00:00,29.05,29.17,29.01,29.17,145971.09968160666,10.412,10.455,10.3977,10.455,145971.0997
2008-07-16 10:05:00,29.16,29.23,29.08,29.15,174014.20524124417,10.4514,10.4765,10.4228,10.4479,174014.2052
2008-07-16 10:10:00,29.17,29.17,29.04,29.07,105804.55547391625,10.455,10.455,10.4084,10.4192,105804.5555
2008-07-16 10:15:00,29.06,29.17,29.06,29.14,97722.26304188096,10.4156,10.455,10.4156,10.4443,97722.263
2008-07-16 10:20:00,29.14,29.23,29.12,29.14,137276.51236835658,10.4443,10.4765,10.4371,10.4443,137276.5124
2008-07-16 10:25:00,29.13,29.17,28.96,28.96,172912.07445505753,10.4407,10.455,10.3798,10.3798,172912.0745
2008-07-16 10:30:00,28.96,29.05,28.87,29.04,93191.2809208915,10.3798,10.412,10.3475,10.4084,93191.2809
2008-07-16 10:35:00,29.01,29.04,28.58,28.6,207445.50575557188,10.3977,10.4084,10.2436,10.2507,207445.5058
2008-07-16 10:40:00,28.58,28.61,28.35,28.43,254714.6705853539,10.2436,10.2543,10.1611,10.1898,254714.6706
2008-07-16 10:45:00,28.43,28.5,28.28,28.33,96987.5091844232,10.1898,10.2149,10.136,10.154,96987.5092
2008-07-16 10:50:00,28.33,28.35,28.21,28.3,113764.38892970854,10.154,10.1611,10.1109,10.1432,113764.3889
2008-07-16 10:55:00,28.31,28.52,28.29,28.39,99191.77075679648,10.1468,10.2221,10.1396,10.1755,99191.7708
2008-07-16 11:00:00,28.39,28.41,28.26,28.29,88048.00391868723,10.1755,10.1826,10.1289,10.1396,88048.0039
2008-07-16 11:05:00,28.29,28.34,28.25,28.27,65638.0112662258,10.1396,10.1575,10.1253,10.1325,65638.0113
2008-07-16 11:10:00,28.27,28.29,28.2,28.25,91721.773205976,10.1325,10.1396,10.1074,10.1253,91721.7732
2008-07-16 11:15:00,28.25,28.29,28.12,28.14,81312.76022532451,10.1253,10.1396,10.0787,10.0859,81312.7602
2008-07-16 11:20:00,28.14,28.31,28.14,28.3,81312.76022532451,10.0859,10.1468,10.0859,10.1432,81312.7602
2008-07-16 11:25:00,28.32,28.37,28.25,28.28,105437.17854518736,10.1504,10.1683,10.1253,10.136,105437.1785
2008-07-16 11:30:00,28.29,28.33,28.17,28.19,134582.4148910115,10.1396,10.154,10.0966,10.1038,134582.4149
2008-07-16 11:35:00,28.19,28.28,28.19,28.25,85353.90644134214,10.1038,10.136,10.1038,10.1253,85353.9064
2008-07-16 11:40:00,28.25,28.32,28.21,28.32,134827.33284349742,10.1253,10.1504,10.1109,10.1504,134827.3328
2008-07-16 11:45:00,28.33,28.49,28.3,28.49,77761.44991427871,10.154,10.2113,10.1432,10.2113,77761.4499
2008-07-16 11:50:00,28.49,28.63,28.49,28.53,91109.4783247612,10.2113,10.2615,10.2113,10.2256,91109.4783
2008-07-16 11:55:00,28.52,28.52,28.37,28.38,55473.91623806024,10.2221,10.2221,10.1683,10.1719,55473.9162
2008-07-16 12:00:00,28.39,28.56,28.39,28.55,62943.91378888072,10.1755,10.2364,10.1755,10.2328,62943.9138
2008-07-16 12:05:00,28.55,28.55,28.44,28.45,33063.92358559882,10.2328,10.2328,10.1934,10.197,33063.9236
2008-07-16 12:10:00,28.44,28.52,28.39,28.39,51187.85206955669,10.1934,10.2221,10.1755,10.1755,51187.8521
2008-07-16 12:15:00,28.39,28.4,28.3,28.3,40044.08523144746,10.1755,10.179,10.1432,10.1432,40044.0852
2008-07-16 12:20:00,28.32,28.41,28.3,28.4,73230.46779328924,10.1504,10.1826,10.1432,10.179,73230.4678
2008-07-16 12:25:00,28.39,28.43,28.3,28.37,68454.56771981386,10.1755,10.1898,10.1432,10.1683,68454.5677
2008-07-16 12:30:00,28.37,28.42,28.34,28.34,47881.45971099681,10.1683,10.1862,10.1575,10.1575,47881.4597
2008-07-16 12:35:00,28.35,28.36,28.26,28.29,67229.97795738427,10.1611,10.1647,10.1289,10.1396,67229.978
2008-07-16 12:40:00,28.3,28.38,28.28,28.36,42983.10066127847,10.1432,10.1719,10.136,10.1647,42983.1007
2008-07-16 12:45:00,28.36,28.39,28.29,28.34,73352.9267695322,10.1647,10.1755,10.1396,10.1575,73352.9268
2008-07-16 12:50:00,28.34,28.38,28.3,28.36,49718.3443546412,10.1575,10.1719,10.1432,10.1647,49718.3444
2008-07-16 12:55:00,28.35,28.44,28.33,28.39,48861.13152094048,10.1611,10.1934,10.154,10.1755,48861.1315
2008-07-16 13:00:00,28.39,28.43,28.32,28.43,66127.84717119765,10.1755,10.1898,10.1504,10.1898,66127.8472
2008-07-16 13:05:00,28.42,28.47,28.39,28.46,94293.41170707812,10.1862,10.2041,10.1755,10.2006,94293.4117
2008-07-16 13:10:00,28.47,28.52,28.37,28.37,88905.21675238795,10.2041,10.2221,10.1683,10.1683,88905.2168
2008-07-16 13:15:00,28.38,28.44,28.25,28.25,167646.3384766103,10.1719,10.1934,10.1253,10.1253,167646.3385
2008-07-16 13:20:00,28.25,28.39,28.24,28.33,95150.62454077884,10.1253,10.1755,10.1217,10.154,95150.6245
2008-07-16 13:25:00,28.32,28.34,28.3,28.33,47391.62380602498,10.1504,10.1575,10.1432,10.154,47391.6238
2008-07-16 13:30:00,28.33,28.38,28.29,28.29,62576.53686015184,10.154,10.1719,10.1396,10.1396,62576.5369
2008-07-16 13:35:00,28.3,28.32,28.22,28.24,100048.98359049716,10.1432,10.1504,10.1145,10.1217,100048.9836
2008-07-16 13:40:00,28.24,28.25,28.21,28.22,85966.20132255694,10.1217,10.1253,10.1109,10.1145,85966.2013
2008-07-16 13:45:00,28.22,28.24,28.15,28.15,91721.773205976,10.1145,10.1217,10.0894,10.0894,91721.7732
2008-07-16 13:50:00,28.16,28.25,28.15,28.24,90742.10139603232,10.093,10.1253,10.0894,10.1217,90742.1014
2008-07-16 13:55:00,28.25,28.38,28.25,28.34,74699.97550820475,10.1253,10.1719,10.1253,10.1575,74699.9755
2008-07-16 14:00:00,28.34,28.39,28.25,28.33,117070.78128826842,10.1575,10.1755,10.1253,10.154,117070.7813
2008-07-16 14:05:00,28.34,28.37,28.25,28.34,81680.13715405339,10.1575,10.1683,10.1253,10.1575,81680.1372
2008-07-16 14:10:00,28.34,28.41,28.29,28.32,182708.79255449423,10.1575,10.1826,10.1396,10.1504,182708.7926
2008-07-16 14:15:00,28.3,28.38,28.24,28.38,77761.44991427871,10.1432,10.1719,10.1217,10.1719,77761.4499
2008-07-16 14:20:00,28.38,28.5,28.36,28.47,103967.67083027185,10.1719,10.2149,10.1647,10.2041,103967.6708
2008-07-16 14:25:00,28.47,28.5,28.45,28.47,111070.29145236344,10.2041,10.2149,10.197,10.2041,111070.2915
2008-07-16 14:30:00,28.47,28.48,28.41,28.42,69434.23952975753,10.2041,10.2077,10.1826,10.1862,69434.2395
2008-07-16 14:35:00,28.41,28.5,28.36,28.48,113519.47097722262,10.1826,10.2149,10.1647,10.2077,113519.471
2008-07-16 14:40:00,28.49,28.49,28.44,28.44,143521.92015674748,10.2113,10.2113,10.1934,10.1934,143521.9202
2008-07-16 14:45:00,28.44,28.5,28.43,28.49,127847.17119764876,10.1934,10.2149,10.1898,10.2113,127847.1712
2008-07-16 14:50:00,28.5,28.5,28.42,28.43,43228.01861376438,10.2149,10.2149,10.1862,10.1898,43228.0186
2008-07-16 14:55:00,28.43,28.47,28.4,28.44,95273.0835170218,10.1898,10.2041,10.179,10.1934,95273.0835
2008-07-16 15:00:00,28.45,28.52,28.4,28.41,108131.27602253245,10.197,10.2221,10.179,10.1826,108131.276
2008-07-16 15:05:00,28.42,28.49,28.4,28.47,98824.3938280676,10.1862,10.2113,10.179,10.2041,98824.3938
2008-07-16 15:10:00,28.47,28.5,28.39,28.48,151604.21258878274,10.2041,10.2149,10.1755,10.2077,151604.2126
2008-07-16 15:15:00,28.48,28.51,28.39,28.43,88170.4628949302,10.2077,10.2185,10.1755,10.1898,88170.4629
2008-07-16 15:20:00,28.43,28.44,28.39,28.41,142052.41244183198,10.1898,10.1934,10.1755,10.1826,142052.4124
2008-07-16 15:25:00,28.42,28.47,28.41,28.46,75802.10629439137,10.1862,10.2041,10.1826,10.2006,75802.1063
2008-07-16 15:30:00,28.45,28.46,28.36,28.45,130418.8096987509,10.197,10.2006,10.1647,10.197,130418.8097
2008-07-16 15:35:00,28.45,28.6,28.45,28.6,149767.32794513836,10.197,10.2507,10.197,10.2507,149767.3279
2008-07-16 15:40:00,28.6,28.61,28.54,28.58,217364.6828312516,10.2507,10.2543,10.2292,10.2436,217364.6828
2008-07-16 15:45:00,28.58,28.6,28.54,28.56,202547.14670585352,10.2436,10.2507,10.2292,10.2364,202547.1467
2008-07-16 15:50:00,28.56,28.61,28.54,28.54,238672.54469752632,10.2364,10.2543,10.2292,10.2292,238672.5447
2008-07-16 15:55:00,28.54,28.61,28.51,28.6,375949.0570658829,10.2292,10.2543,10.2185,10.2507,375949.0571
2008-07-17 09:30:00,28.95,29.14,27.81,28.03,240754.3472936566,10.3762,10.4443,9.9676,10.0464,240754.3473
2008-07-17 09:35:00,28.03,28.38,27.94,27.98,283492.5300024492,10.0464,10.1719,10.0142,10.0285,283492.53
2008-07-17 09:40:00,27.99,28.1,27.94,28.03,148665.19715895175,10.0321,10.0715,10.0142,10.0464,148665.1972
2008-07-17 09:45:00,28.03,28.38,28.01,28.32,176708.30271858926,10.0464,10.1719,10.0393,10.1504,176708.3027
2008-07-17 09:50:00,28.32,28.34,28.25,28.27,138501.10213078617,10.1504,10.1575,10.1253,10.1325,138501.1021
2008-07-17 09:55:00,28.27,28.5,28.2,28.5,190791.0849865295,10.1325,10.2149,10.1074,10.2149,190791.085
2008-07-17 10:00:00,28.49,28.62,28.46,28.52,122826.35317168749,10.2113,10.2579,10.2006,10.2221,122826.3532
2008-07-17 10:05:00,28.52,28.64,28.47,28.47,188096.9875091844,10.2221,10.2651,10.2041,10.2041,188096.9875
2008-07-17 10:10:00,28.47,28.53,28.34,28.35,204139.113397012,10.2041,10.2256,10.1575,10.1611,204139.1134
2008-07-17 10:15:00,28.35,28.44,28.3,28.4,160176.34092578985,10.1611,10.1934,10.1432,10.179,160176.3409
2008-07-17 10:20:00,28.41,28.5,28.4,28.45,117927.99412196912,10.1826,10.2149,10.179,10.197,117927.9941
2008-07-17 10:25:00,28.45,28.51,28.32,28.35,213935.83149644863,10.197,10.2185,10.1504,10.1611,213935.8315
2008-07-17 10:30:00,28.37,28.43,28.37,28.42,82782.26794024001,10.1683,10.1898,10.1683,10.1862,82782.2679
2008-07-17 10:35:00,28.43,28.43,28.07,28.09,185892.7259368112,10.1898,10.1898,10.0608,10.0679,185892.7259
2008-07-17 10:40:00,28.08,28.32,28.07,28.32,169115.84619152584,10.0644,10.1504,10.0608,10.1504,169115.8462
2008-07-17 10:45:00,28.32,28.4,28.27,28.33,213201.0776389909,10.1504,10.179,10.1325,10.154,213201.0776
2008-07-17 10:50:00,28.34,28.43,28.19,28.22,124173.40191036,10.1575,10.1898,10.1038,10.1145,124173.4019
2008-07-17 10:55:00,28.22,28.34,28.19,28.25,60739.65221650746,10.1145,10.1575,10.1038,10.1253,60739.6522
2008-07-17 11:00:00,28.25,28.34,28.25,28.3,82537.3499877541,10.1253,10.1575,10.1253,10.1432,82537.35
2008-07-17 11:05:00,28.29,28.39,28.27,28.34,84374.23463139847,10.1396,10.1755,10.1325,10.1575,84374.2346
2008-07-17 11:10:00,28.33,28.34,28.23,28.26,98212.0989468528,10.154,10.1575,10.1181,10.1289,98212.0989
2008-07-17 11:15:00,28.27,28.27,28.21,28.22,231202.54714670585,10.1325,10.1325,10.1109,10.1145,231202.5471
2008-07-17 11:20:00,28.22,28.28,28.18,28.21,126010.2865540044,10.1145,10.136,10.1002,10.1109,126010.2866
2008-07-17 11:25:00,28.2,28.22,28.13,28.16,100661.27847171196,10.1074,10.1145,10.0823,10.093,100661.2785
2008-07-17 11:30:00,28.16,28.33,28.16,28.28,97109.96816066618,10.093,10.154,10.093,10.136,97109.9682
2008-07-17 11:35:00,28.28,28.28,28.07,28.08,110947.83247612049,10.136,10.136,10.0608,10.0644,110947.8325
2008-07-17 11:40:00,28.08,28.12,28.06,28.1,79475.87558168013,10.0644,10.0787,10.0572,10.0715,79475.8756
2008-07-17 11:45:00,28.09,28.12,28.03,28.03,79965.71148665197,10.0679,10.0787,10.0464,10.0464,79965.7115
2008-07-17 11:50:00,28.03,28.06,28.02,28.03,67842.27283859906,10.0464,10.0572,10.0428,10.0464,67842.2728
2008-07-17 11:55:00,28.03,28.03,27.89,27.91,83884.39872642665,10.0464,10.0464,9.9963,10.0034,83884.3987
2008-07-17 12:00:00,27.9,27.96,27.84,27.93,134704.87386725447,9.9998,10.0213,9.9783,10.0106,134704.8739
2008-07-17 12:05:00,27.94,27.98,27.9,27.93,127234.876316434,10.0142,10.0285,9.9998,10.0106,127234.8763
2008-07-17 12:10:00,27.94,27.94,27.88,27.92,53637.031594415865,10.0142,10.0142,9.9927,10.007,53637.0316
2008-07-17 12:15:00,27.92,27.98,27.9,27.91,76536.86015184912,10.007,10.0285,9.9998,10.0034,76536.8602
2008-07-17 12:20:00,27.91,27.92,27.81,27.82,87068.33210874356,10.0034,10.007,9.9676,9.9712,87068.3321
2008-07-17 12:25:00,27.82,27.83,27.77,27.81,140950.28165564535,9.9712,9.9748,9.9532,9.9676,140950.2817
2008-07-17 12:30:00,27.81,27.86,27.76,27.76,152951.2613274553,9.9676,9.9855,9.9497,9.9497,152951.2613
2008-07-17 12:35:00,27.77,27.77,27.59,27.61,228141.07274063188,9.9532,9.9532,9.8887,9.8959,228141.0727
2008-07-17 12:40:00,27.61,27.67,27.6,27.63,213690.9135439628,9.8959,9.9174,9.8923,9.9031,213690.9135
2008-07-17 12:45:00,27.62,27.63,27.55,27.56,153441.09723242713,9.8995,9.9031,9.8744,9.878,153441.0972
2008-07-17 12:50:00,27.55,27.55,27.46,27.49,150746.99975508204,9.8744,9.8744,9.8421,9.8529,150746.9998
2008-07-17 12:55:00,27.48,27.48,27.35,27.39,147685.52534900806,9.8493,9.8493,9.8027,9.817,147685.5253
2008-07-17 13:00:00,27.39,27.52,27.39,27.43,119887.33774185646,9.817,9.8636,9.817,9.8314,119887.3377
2008-07-17 13:05:00,27.44,27.48,27.36,27.36,106049.47342640215,9.835,9.8493,9.8063,9.8063,106049.4734
2008-07-17 13:10:00,27.36,27.4,27.3,27.37,171442.56674014204,9.8063,9.8206,9.7848,9.8099,171442.5667
2008-07-17 13:15:00,27.37,27.5,27.36,27.48,182218.9566495224,9.8099,9.8565,9.8063,9.8493,182218.9566
2008-07-17 13:20:00,27.49,27.49,27.4,27.49,172422.23855008572,9.8529,9.8529,9.8206,9.8529,172422.2386
2008-07-17 13:25:00,27.49,27.5,27.43,27.45,144256.67401420523,9.8529,9.8565,9.8314,9.8386,144256.674
2008-07-17 13:30:00,27.45,27.47,27.32,27.33,195689.44403624785,9.8386,9.8457,9.792,9.7955,195689.444
2008-07-17 13:35:00,27.32,27.37,27.29,27.37,176830.7616948322,9.792,9.8099,9.7812,9.8099,176830.7617
2008-07-17 13:40:00,27.38,27.41,27.33,27.35,126010.2865540044,9.8135,9.8242,9.7955,9.8027,126010.2866
2008-07-17 13:45:00,27.34,27.37,27.3,27.33,150502.0818025961,9.7991,9.8099,9.7848,9.7955,150502.0818
2008-07-17 13:50:00,27.32,27.33,27.27,27.31,109968.16066617682,9.792,9.7955,9.774,9.7884,109968.1607
2008-07-17 13:55:00,27.31,27.32,27.27,27.28,149399.9510164095,9.7884,9.792,9.774,9.7776,149399.951
2008-07-17 14:00:00,27.28,27.29,27.26,27.27,127724.71222140582,9.7776,9.7812,9.7705,9.774,127724.7122
2008-07-17 14:05:00,27.27,27.27,27.17,27.17,133112.907176096,9.774,9.774,9.7382,9.7382,133112.9072
2008-07-17 14:10:00,27.17,27.18,27.12,27.13,275900.0734753857,9.7382,9.7418,9.7203,9.7239,275900.0735
2008-07-17 14:15:00,27.12,27.14,27.09,27.1,224834.680382072,9.7203,9.7274,9.7095,9.7131,224834.6804
2008-07-17 14:20:00,27.1,27.11,26.91,26.91,298432.5251040901,9.7131,9.7167,9.645,9.645,298432.5251
2008-07-17 14:25:00,26.92,26.94,26.78,26.79,255571.8834190546,9.6486,9.6558,9.5984,9.602,255571.8834
2008-07-17 14:30:00,26.78,26.97,26.78,26.88,219324.02645113887,9.5984,9.6665,9.5984,9.6343,219324.0265
2008-07-17 14:35:00,26.88,26.88,26.75,26.76,242223.8550085721,9.6343,9.6343,9.5877,9.5912,242223.855
2008-07-17 14:40:00,26.76,26.79,26.64,26.64,252755.3269654665,9.5912,9.602,9.5482,9.5482,252755.327
2008-07-17 14:45:00,26.65,26.69,26.64,26.66,221650.7469997551,9.5518,9.5662,9.5482,9.5554,221650.747
2008-07-17 14:50:00,26.66,26.79,26.66,26.73,334068.08719079103,9.5554,9.602,9.5554,9.5805,334068.0872
2008-07-17 14:55:00,26.74,26.96,26.68,26.7,176708.30271858926,9.5841,9.6629,9.5626,9.5697,176708.3027
2008-07-17 15:00:00,26.7,26.74,26.69,26.72,150991.91770756795,9.5697,9.5841,9.5662,9.5769,150991.9177
2008-07-17 15:05:00,26.73,26.78,26.72,26.76,157972.0793534166,9.5805,9.5984,9.5769,9.5912,157972.0794
2008-07-17 15:10:00,26.77,26.78,26.74,26.76,228141.07274063188,9.5948,9.5984,9.5841,9.5912,228141.0727
2008-07-17 15:15:00,26.76,26.89,26.75,26.88,280553.5145726182,9.5912,9.6378,9.5877,9.6343,280553.5146
2008-07-17 15:20:00,26.88,26.88,26.82,26.82,133847.66103355374,9.6343,9.6343,9.6127,9.6127,133847.661
2008-07-17 15:25:00,26.82,26.83,26.78,26.79,174381.58216997306,9.6127,9.6163,9.5984,9.602,174381.5822
2008-07-17 15:30:00,26.79,26.86,26.78,26.83,197158.9517511633,9.602,9.6271,9.5984,9.6163,197158.9518
2008-07-17 15:35:00,26.83,26.88,26.78,26.86,211731.56992407545,9.6163,9.6343,9.5984,9.6271,211731.5699
2008-07-17 15:40:00,26.86,26.98,26.81,26.98,196546.6568699485,9.6271,9.6701,9.6092,9.6701,196546.6569
2008-07-17 15:45:00,26.98,27.16,26.95,27.14,232549.5958853784,9.6701,9.7346,9.6593,9.7274,232549.5959
2008-07-17 15:50:00,27.14,27.35,27.14,27.32,578251.2858192505,9.7274,9.8027,9.7274,9.792,578251.2858
2008-07-17 15:55:00,27.32,27.32,27.26,27.27,475140.82782267936,9.792,9.792,9.7705,9.774,475140.8278
2008-07-18 09:30:00,26.79,27.58,26.79,27.36,1619764.8787656133,9.602,9.8851,9.602,9.8063,1619764.8788
2008-07-18 09:35:00,27.37,27.54,27.33,27.44,186872.3977467548,9.8099,9.8708,9.7955,9.835,186872.3977
2008-07-18 09:40:00,27.44,27.78,27.37,27.73,325863.33578251285,9.835,9.9568,9.8099,9.9389,325863.3358
2008-07-18 09:45:00,27.72,27.88,27.69,27.87,225936.81116825863,9.9353,9.9927,9.9246,9.9891,225936.8112
2008-07-18 09:50:00,27.88,27.97,27.86,27.88,376193.9750183688,9.9927,10.0249,9.9855,9.9927,376193.975
2008-07-18 09:55:00,27.89,27.98,27.88,27.98,278104.335047759,9.9963,10.0285,9.9927,10.0285,278104.335
2008-07-18 10:00:00,27.99,28.27,27.99,28.07,298799.902032819,10.0321,10.1325,10.0321,10.0608,298799.902
2008-07-18 10:05:00,28.07,28.12,28.03,28.03,221528.2880235121,10.0608,10.0787,10.0464,10.0464,221528.288
2008-07-18 10:10:00,28.04,28.06,27.98,28.02,156869.94856722996,10.05,10.0572,10.0285,10.0428,156869.9486
2008-07-18 10:15:00,28.01,28.01,27.88,27.9,146950.77149155032,10.0393,10.0393,9.9927,9.9998,146950.7715
2008-07-18 10:20:00,27.9,27.9,27.76,27.81,163972.56918932157,9.9998,9.9998,9.9497,9.9676,163972.5692
2008-07-18 10:25:00,27.82,27.82,27.75,27.76,142297.3303943179,9.9712,9.9712,9.9461,9.9497,142297.3304
2008-07-18 10:30:00,27.76,27.76,27.67,27.76,132745.53024736713,9.9497,9.9497,9.9174,9.9497,132745.5302
2008-07-18 10:35:00,27.76,27.81,27.76,27.78,95273.0835170218,9.9497,9.9676,9.9497,9.9568,95273.0835
2008-07-18 10:40:00,27.78,27.81,27.75,27.77,84864.07053637032,9.9568,9.9676,9.9461,9.9532,84864.0705
2008-07-18 10:45:00,27.78,27.78,27.64,27.7,89150.13470487387,9.9568,9.9568,9.9067,9.9282,89150.1347
2008-07-18 10:50:00,27.69,27.75,27.61,27.62,194342.3952975753,9.9246,9.9461,9.8959,9.8995,194342.3953
2008-07-18 10:55:00,27.61,27.7,27.52,27.68,116580.94538329658,9.8959,9.9282,9.8636,9.921,116580.9454
2008-07-18 11:00:00,27.68,27.71,27.56,27.56,58535.39064413421,9.921,9.9317,9.878,9.878,58535.3906
2008-07-18 11:05:00,27.56,27.7,27.54,27.68,114376.68381092334,9.878,9.9282,9.8708,9.921,114376.6838
2008-07-18 11:10:00,27.67,27.7,27.52,27.54,131888.3174136664,9.9174,9.9282,9.8636,9.8708,131888.3174
2008-07-18 11:15:00,27.52,27.53,27.36,27.36,78128.82684300758,9.8636,9.8672,9.8063,9.8063,78128.8268
2008-07-18 11:20:00,27.36,27.36,27.23,27.29,124418.31986284594,9.8063,9.8063,9.7597,9.7812,124418.3199
2008-07-18 11:25:00,27.29,27.49,27.27,27.49,113152.09404849376,9.7812,9.8529,9.774,9.8529,113152.094
2008-07-18 11:30:00,27.49,27.55,27.47,27.49,92578.9860396767,9.8529,9.8744,9.8457,9.8529,92578.986
2008-07-18 11:35:00,27.5,27.58,27.5,27.56,105559.63752143033,9.8565,9.8851,9.8565,9.878,105559.6375
2008-07-18 11:40:00,27.56,27.59,27.53,27.58,85231.44746509919,9.878,9.8887,9.8672,9.8851,85231.4475
2008-07-18 11:45:00,27.58,27.58,27.49,27.53,78741.12172422238,9.8851,9.8851,9.8529,9.8672,78741.1217
2008-07-18 11:50:00,27.54,27.55,27.49,27.53,54004.408523144746,9.8708,9.8744,9.8529,9.8672,54004.4085
2008-07-18 11:55:00,27.54,27.66,27.54,27.59,91109.4783247612,9.8708,9.9138,9.8708,9.8887,91109.4783
2008-07-18 12:00:00,27.59,27.74,27.58,27.73,46656.869948567226,9.8887,9.9425,9.8851,9.9389,46656.8699
2008-07-18 12:05:00,27.74,27.81,27.74,27.79,123561.10702914523,9.9425,9.9676,9.9425,9.9604,123561.107
2008-07-18 12:10:00,27.8,27.85,27.7,27.76,71516.04212588782,9.964,9.9819,9.9282,9.9497,71516.0421
2008-07-18 12:15:00,27.75,27.8,27.73,27.75,40901.29806514817,9.9461,9.964,9.9389,9.9461,40901.2981
2008-07-18 12:20:00,27.74,27.74,27.63,27.64,62331.61890766593,9.9425,9.9425,9.9031,9.9067,62331.6189
2008-07-18 12:25:00,27.64,27.72,27.63,27.72,46289.49301983835,9.9067,9.9353,9.9031,9.9353,46289.493
2008-07-18 12:30:00,27.71,27.88,27.71,27.87,76781.77810433504,9.9317,9.9927,9.9317,9.9891,76781.7781
2008-07-18 12:35:00,27.87,27.87,27.77,27.81,40901.29806514817,9.9891,9.9891,9.9532,9.9676,40901.2981
2008-07-18 12:40:00,27.81,27.88,27.77,27.87,61719.32402645113,9.9676,9.9927,9.9532,9.9891,61719.324
2008-07-18 12:45:00,27.87,27.89,27.83,27.85,30982.120989468527,9.9891,9.9963,9.9748,9.9819,30982.121
2008-07-18 12:50:00,27.85,27.88,27.77,27.77,44819.98530492285,9.9819,9.9927,9.9532,9.9532,44819.9853
2008-07-18 12:55:00,27.77,27.84,27.74,27.82,46167.03404359539,9.9532,9.9783,9.9425,9.9712,46167.034
2008-07-18 13:00:00,27.83,27.84,27.72,27.79,71393.58314964487,9.9748,9.9783,9.9353,9.9604,71393.5831
2008-07-18 13:05:00,27.8,27.8,27.7,27.72,55351.45726181729,9.964,9.964,9.9282,9.9353,55351.4573
2008-07-18 13:10:00,27.72,27.76,27.7,27.75,42493.26475630664,9.9353,9.9497,9.9282,9.9461,42493.2648
2008-07-18 13:15:00,27.76,27.82,27.67,27.67,94293.41170707812,9.9497,9.9712,9.9174,9.9174,94293.4117
2008-07-18 13:20:00,27.67,27.74,27.63,27.63,41268.67499387705,9.9174,9.9425,9.9031,9.9031,41268.675
2008-07-18 13:25:00,27.63,27.7,27.62,27.67,83272.10384521185,9.9031,9.9282,9.8995,9.9174,83272.1038
2008-07-18 13:30:00,27.67,27.77,27.65,27.76,44452.60837619397,9.9174,9.9532,9.9102,9.9497,44452.6084
2008-07-18 13:35:00,27.76,27.79,27.71,27.73,46167.03404359539,9.9497,9.9604,9.9317,9.9389,46167.034
2008-07-18 13:40:00,27.74,27.86,27.74,27.78,68944.40362478569,9.9425,9.9855,9.9425,9.9568,68944.4036
2008-07-18 13:45:00,27.77,27.82,27.74,27.77,45309.82120989468,9.9532,9.9712,9.9425,9.9532,45309.8212
2008-07-18 13:50:00,27.77,27.83,27.74,27.82,31471.95689444036,9.9532,9.9748,9.9425,9.9712,31471.9569
2008-07-18 13:55:00,27.82,27.86,27.82,27.83,49595.88537839824,9.9712,9.9855,9.9712,9.9748,49595.8854
2008-07-18 14:00:00,27.82,27.88,27.82,27.87,70168.99338721528,9.9712,9.9927,9.9712,9.9891,70168.9934
2008-07-18 14:05:00,27.87,27.87,27.82,27.86,79475.87558168013,9.9891,9.9891,9.9712,9.9855,79475.8756
2008-07-18 14:10:00,27.85,27.9,27.81,27.82,45922.11609110948,9.9819,9.9998,9.9676,9.9712,45922.1161
2008-07-18 14:15:00,27.81,27.91,27.79,27.87,96375.2143032084,9.9676,10.0034,9.9604,9.9891,96375.2143
2008-07-18 14:20:00,27.87,27.9,27.8,27.84,53637.031594415865,9.9891,9.9998,9.964,9.9783,53637.0316
2008-07-18 14:25:00,27.84,27.96,27.83,27.94,66862.6010286554,9.9783,10.0213,9.9748,10.0142,66862.601
2008-07-18 14:30:00,27.94,27.94,27.81,27.85,73230.46779328924,10.0142,10.0142,9.9676,9.9819,73230.4678
2008-07-18 14:35:00,27.86,27.9,27.79,27.8,65025.716385011016,9.9855,9.9998,9.9604,9.964,65025.7164
2008-07-18 14:40:00,27.79,27.9,27.78,27.9,61596.86505020817,9.9604,9.9998,9.9568,9.9998,61596.8651
2008-07-18 14:45:00,27.9,27.9,27.82,27.82,49473.42640215527,9.9998,9.9998,9.9712,9.9712,49473.4264
2008-07-18 14:50:00,27.82,27.83,27.72,27.73,53881.949546901786,9.9712,9.9748,9.9353,9.9389,53881.9495
2008-07-18 14:55:00,27.72,27.76,27.72,27.75,47636.541758510895,9.9353,9.9497,9.9353,9.9461,47636.5418
2008-07-18 15:00:00,27.76,27.85,27.76,27.85,52657.3597844722,9.9497,9.9819,9.9497,9.9819,52657.3598
2008-07-18 15:05:00,27.85,27.85,27.79,27.83,43962.77247122214,9.9819,9.9819,9.9604,9.9748,43962.7725
2008-07-18 15:10:00,27.83,27.83,27.76,27.77,52534.90080822924,9.9748,9.9748,9.9497,9.9532,52534.9008
2008-07-18 15:15:00,27.76,27.79,27.74,27.74,59270.14450159196,9.9497,9.9604,9.9425,9.9425,59270.1445
2008-07-18 15:20:00,27.75,27.8,27.74,27.76,103967.67083027185,9.9461,9.964,9.9425,9.9497,103967.6708
2008-07-18 15:25:00,27.76,27.83,27.75,27.82,104335.04775900072,9.9497,9.9748,9.9461,9.9712,104335.0478
2008-07-18 15:30:00,27.81,27.85,27.8,27.84,102008.32721038452,9.9676,9.9819,9.964,9.9783,102008.3272
2008-07-18 15:35:00,27.83,27.85,27.81,27.81,135929.46362968403,9.9748,9.9819,9.9676,9.9676,135929.4636
2008-07-18 15:40:00,27.81,27.88,27.81,27.85,219201.56747489588,9.9676,9.9927,9.9676,9.9819,219201.5675
2008-07-18 15:45:00,27.85,27.94,27.85,27.87,171197.64878765613,9.9819,10.0142,9.9819,9.9891,171197.6488
2008-07-18 15:50:00,27.87,27.91,27.83,27.83,223120.25471467056,9.9891,10.0034,9.9748,9.9748,223120.2547
2008-07-18 15:55:00,27.83,27.9,27.83,27.85,219568.9444036248,9.9748,9.9998,9.9748,9.9819,219568.9444
2008-07-21 09:30:00,28.2,28.27,28.01,28.25,119030.12490815576,10.1074,10.1325,10.0393,10.1253,119030.1249
2008-07-21 09:35:00,28.25,28.28,28.07,28.09,128949.3019838354,10.1253,10.136,10.0608,10.0679,128949.302
2008-07-21 09:40:00,28.08,28.08,27.98,27.98,146828.31251530736,10.0644,10.0644,10.0285,10.0285,146828.3125
2008-07-21 09:45:00,27.98,28.01,27.87,27.88,86456.03722752877,10.0285,10.0393,9.9891,9.9927,86456.0372
2008-07-21 09:50:00,27.87,27.9,27.77,27.82,69679.15748224345,9.9891,9.9998,9.9532,9.9712,69679.1575
2008-07-21 09:55:00,27.82,28.06,27.81,28.03,106539.30933137398,9.9712,10.0572,9.9676,10.0464,106539.3093
2008-07-21 10:00:00,28.04,28.15,27.94,28.12,87803.08596620131,10.05,10.0894,10.0142,10.0787,87803.086
2008-07-21 10:05:00,28.11,28.2,28.07,28.16,83761.93975018368,10.0751,10.1074,10.0608,10.093,83761.9398
2008-07-21 10:10:00,28.16,28.19,27.98,27.99,70291.45236345823,10.093,10.1038,10.0285,10.0321,70291.4524
2008-07-21 10:15:00,27.99,28.06,27.97,28.03,64780.7984325251,10.0321,10.0572,10.0249,10.0464,64780.7984
2008-07-21 10:20:00,28.05,28.15,28.02,28.11,44452.60837619397,10.0536,10.0894,10.0428,10.0751,44452.6084
2008-07-21 10:25:00,28.1,28.27,28.07,28.25,89395.05265735977,10.0715,10.1325,10.0608,10.1253,89395.0527
2008-07-21 10:30:00,28.25,28.3,28.23,28.29,79108.49865295125,10.1253,10.1432,10.1181,10.1396,79108.4987
2008-07-21 10:35:00,28.3,28.47,28.29,28.47,89150.13470487387,10.1432,10.2041,10.1396,10.2041,89150.1347
2008-07-21 10:40:00,28.47,28.48,28.3,28.32,79843.252510409,10.2041,10.2077,10.1432,10.1504,79843.2525
2008-07-21 10:45:00,28.33,28.47,28.33,28.43,72128.33700710261,10.154,10.2041,10.154,10.1898,72128.337
2008-07-21 10:50:00,28.43,28.48,28.41,28.43,93436.1988733774,10.1898,10.2077,10.1826,10.1898,93436.1989
2008-07-21 10:55:00,28.43,28.45,28.38,28.45,79965.71148665197,10.1898,10.197,10.1719,10.197,79965.7115
2008-07-21 11:00:00,28.45,28.47,28.38,28.4,70413.9113397012,10.197,10.2041,10.1719,10.179,70413.9113
2008-07-21 11:05:00,28.41,28.41,28.34,28.34,46901.78790105315,10.1826,10.1826,10.1575,10.1575,46901.7879
2008-07-21 11:10:00,28.34,28.54,28.31,28.5,71883.4190546167,10.1575,10.2292,10.1468,10.2149,71883.4191
2008-07-21 11:15:00,28.51,28.55,28.47,28.49,41268.67499387705,10.2185,10.2328,10.2041,10.2113,41268.675
2008-07-21 11:20:00,28.48,28.49,28.37,28.37,35880.48003918687,10.2077,10.2113,10.1683,10.1683,35880.48
2008-07-21 11:25:00,28.38,28.47,28.35,28.44,29879.990203281897,10.1719,10.2041,10.1611,10.1934,29879.9902
2008-07-21 11:30:00,28.46,28.52,28.43,28.52,40901.29806514817,10.2006,10.2221,10.1898,10.2221,40901.2981
2008-07-21 11:35:00,28.52,28.54,28.47,28.49,67964.73181484202,10.2221,10.2292,10.2041,10.2113,67964.7318
2008-07-21 11:40:00,28.5,28.54,28.47,28.5,158216.9973059025,10.2149,10.2292,10.2041,10.2149,158216.9973
2008-07-21 11:45:00,28.5,28.5,28.37,28.37,91476.85525349008,10.2149,10.2149,10.1683,10.1683,91476.8553
2008-07-21 11:50:00,28.37,28.47,28.37,28.45,34900.8082292432,10.1683,10.2041,10.1683,10.197,34900.8082
2008-07-21 11:55:00,28.44,28.44,28.34,28.39,95273.0835170218,10.1934,10.1934,10.1575,10.1755,95273.0835
2008-07-21 12:00:00,28.39,28.39,28.25,28.28,78128.82684300758,10.1755,10.1755,10.1253,10.136,78128.8268
2008-07-21 12:05:00,28.29,28.29,28.19,28.24,55228.99828557433,10.1396,10.1396,10.1038,10.1217,55228.9983
2008-07-21 12:10:00,28.24,28.32,28.24,28.25,43228.01861376438,10.1217,10.1504,10.1217,10.1253,43228.0186
2008-07-21 12:15:00,28.25,28.25,28.19,28.19,35023.26720548616,10.1253,10.1253,10.1038,10.1038,35023.2672
2008-07-21 12:20:00,28.21,28.21,28.08,28.12,95395.54249326474,10.1109,10.1109,10.0644,10.0787,95395.5425
2008-07-21 12:25:00,28.1,28.27,28.09,28.26,44942.44428116581,10.0715,10.1325,10.0679,10.1289,44942.4443
2008-07-21 12:30:00,28.27,28.31,28.26,28.27,42370.80578006368,10.1325,10.1468,10.1289,10.1325,42370.8058
2008-07-21 12:35:00,28.27,28.3,28.25,28.27,32941.46460935586,10.1325,10.1432,10.1253,10.1325,32941.4646
2008-07-21 12:40:00,28.26,28.29,28.2,28.28,41880.96987509184,10.1289,10.1396,10.1074,10.136,41880.9699
2008-07-21 12:45:00,28.29,28.34,28.25,28.3,43717.85451873622,10.1396,10.1575,10.1253,10.1432,43717.8545
2008-07-21 12:50:00,28.3,28.3,28.25,28.25,22654.91060494734,10.1432,10.1432,10.1253,10.1253,22654.9106
2008-07-21 12:55:00,28.25,28.3,28.24,28.29,34410.972324271366,10.1253,10.1432,10.1217,10.1396,34410.9723
2008-07-21 13:00:00,28.29,28.3,28.25,28.25,31104.579965711484,10.1396,10.1432,10.1253,10.1253,31104.58
2008-07-21 13:05:00,28.25,28.27,28.23,28.24,39554.24932647563,10.1253,10.1325,10.1181,10.1217,39554.2493
2008-07-21 13:10:00,28.25,28.3,28.22,28.27,67597.35488611314,10.1253,10.1432,10.1145,10.1325,67597.3549
2008-07-21 13:15:00,28.26,28.3,28.16,28.21,152338.9664462405,10.1289,10.1432,10.093,10.1109,152338.9664
2008-07-21 13:20:00,28.2,28.2,28.08,28.11,61596.86505020817,10.1074,10.1074,10.0644,10.0751,61596.8651
2008-07-21 13:25:00,28.11,28.12,28.08,28.12,51677.687974528526,10.0751,10.0787,10.0644,10.0787,51677.688
2008-07-21 13:30:00,28.12,28.23,28.12,28.19,45554.7391623806,10.0787,10.1181,10.0787,10.1038,45554.7392
2008-07-21 13:35:00,28.19,28.2,28.12,28.13,35023.26720548616,10.1038,10.1074,10.0787,10.0823,35023.2672
2008-07-21 13:40:00,28.13,28.17,28.12,28.12,40411.462160176336,10.0823,10.0966,10.0787,10.0787,40411.4622
2008-07-21 13:45:00,28.12,28.12,28.03,28.09,60494.73426402155,10.0787,10.0787,10.0464,10.0679,60494.7343
2008-07-21 13:50:00,28.08,28.11,28.05,28.08,65882.92921871172,10.0644,10.0751,10.0536,10.0644,65882.9292
2008-07-21 13:55:00,28.08,28.11,28.05,28.06,30002.449179524858,10.0644,10.0751,10.0536,10.0572,30002.4492
2008-07-21 14:00:00,28.06,28.16,28.06,28.12,82904.72691648298,10.0572,10.093,10.0572,10.0787,82904.7269
2008-07-21 14:05:00,28.11,28.18,28.09,28.12,57923.095762919416,10.0751,10.1002,10.0679,10.0787,57923.0958
2008-07-21 14:10:00,28.12,28.13,28.05,28.07,63433.74969385256,10.0787,10.0823,10.0536,10.0608,63433.7497
2008-07-21 14:15:00,28.07,28.08,28.02,28.05,61719.32402645113,10.0608,10.0644,10.0428,10.0536,61719.324
2008-07-21 14:20:00,28.04,28.06,28.03,28.05,56576.04702424687,10.05,10.0572,10.0464,10.0536,56576.047
2008-07-21 14:25:00,28.05,28.13,28.04,28.12,61351.94709772226,10.0536,10.0823,10.05,10.0787,61351.9471
2008-07-21 14:30:00,28.12,28.16,28.12,28.16,46534.410972324265,10.0787,10.093,10.0787,10.093,46534.411
2008-07-21 14:35:00,28.16,28.18,28.15,28.17,82537.3499877541,10.093,10.1002,10.0894,10.0966,82537.35
2008-07-21 14:40:00,28.16,28.19,28.15,28.19,32819.0056331129,10.093,10.1038,10.0894,10.1038,32819.0056
2008-07-21 14:45:00,28.19,28.23,28.16,28.21,59882.43938280676,10.1038,10.1181,10.093,10.1109,59882.4394
2008-07-21 14:50:00,28.21,28.22,28.16,28.18,53637.031594415865,10.1109,10.1145,10.093,10.1002,53637.0316
2008-07-21 14:55:00,28.17,28.26,28.13,28.18,249326.4756306637,10.0966,10.1289,10.0823,10.1002,249326.4756
2008-07-21 15:00:00,28.18,28.2,28.12,28.12,78006.36786676463,10.1002,10.1074,10.0787,10.0787,78006.3679
2008-07-21 15:05:00,28.12,28.19,28.08,28.15,84986.52951261327,10.0787,10.1038,10.0644,10.0894,84986.5295
2008-07-21 15:10:00,28.15,28.17,28.09,28.1,70291.45236345823,10.0894,10.0966,10.0679,10.0715,70291.4524
2008-07-21 15:15:00,28.1,28.25,28.09,28.11,155522.89982855742,10.0715,10.1253,10.0679,10.0751,155522.8998
2008-07-21 15:20:00,28.11,28.2,28.07,28.18,132623.07127112415,10.0751,10.1074,10.0608,10.1002,132623.0713
2008-07-21 15:25:00,28.19,28.25,28.18,28.23,44819.98530492285,10.1038,10.1253,10.1002,10.1181,44819.9853
2008-07-21 15:30:00,28.22,28.24,28.2,28.23,94783.24761204996,10.1145,10.1217,10.1074,10.1181,94783.2476
2008-07-21 15:35:00,28.23,28.26,28.23,28.24,100783.73744795492,10.1181,10.1289,10.1181,10.1217,100783.7374
2008-07-21 15:40:00,28.25,28.39,28.25,28.34,200587.80308596612,10.1253,10.1755,10.1253,10.1575,200587.8031
2008-07-21 15:45:00,28.34,28.38,28.34,28.35,122581.43521920156,10.1575,10.1719,10.1575,10.1611,122581.4352
2008-07-21 15:50:00,28.35,28.37,28.29,28.29,191648.29782023025,10.1611,10.1683,10.1396,10.1396,191648.2978
2008-07-21 15:55:00,28.29,28.34,28.24,28.24,295738.427626745,10.1396,10.1575,10.1217,10.1217,295738.4276
2008-07-22 09:30:00,28.38,28.38,27.76,28.03,166666.66666666666,10.1719,10.1719,9.9497,10.0464,166666.6667
2008-07-22 09:35:00,28.04,28.09,27.94,27.95,85353.90644134214,10.05,10.0679,10.0142,10.0178,85353.9064
2008-07-22 09:40:00,27.94,28.0,27.8,27.99,99559.14768552534,10.0142,10.0357,9.964,10.0321,99559.1477
2008-07-22 09:45:00,27.99,28.07,27.72,27.72,136419.29953465587,10.0321,10.0608,9.9353,9.9353,136419.2995
2008-07-22 09:50:00,27.72,27.72,27.57,27.7,105804.55547391625,9.9353,9.9353,9.8816,9.9282,105804.5555
2008-07-22 09:55:00,27.71,27.72,27.5,27.58,98457.01689933872,9.9317,9.9353,9.8565,9.8851,98457.0169
2008-07-22 10:00:00,27.58,27.61,27.34,27.34,92089.15013470486,9.8851,9.8959,9.7991,9.7991,92089.1501
2008-07-22 10:05:00,27.33,27.36,27.12,27.15,235243.69336272348,9.7955,9.8063,9.7203,9.731,235243.6934
2008-07-22 10:10:00,27.15,27.24,27.08,27.14,264633.8476610335,9.731,9.7633,9.7059,9.7274,264633.8477
2008-07-22 10:15:00,27.14,27.29,27.09,27.18,270879.25544942444,9.7274,9.7812,9.7095,9.7418,270879.2554
2008-07-22 10:20:00,27.18,27.22,27.09,27.13,146950.77149155032,9.7418,9.7561,9.7095,9.7239,146950.7715
2008-07-22 10:25:00,27.13,27.13,26.99,27.01,253245.1628704384,9.7239,9.7239,9.6737,9.6808,253245.1629
2008-07-22 10:30:00,27.01,27.17,26.95,27.16,236835.660053882,9.6808,9.7382,9.6593,9.7346,236835.6601
2008-07-22 10:35:00,27.16,27.29,27.14,27.14,363213.3235366152,9.7346,9.7812,9.7274,9.7274,363213.3235
2008-07-22 10:40:00,27.12,27.27,27.12,27.25,95518.00146950773,9.7203,9.774,9.7203,9.7669,95518.0015
2008-07-22 10:45:00,27.25,27.25,27.12,27.12,104579.96571148664,9.7669,9.7669,9.7203,9.7203,104579.9657
2008-07-22 10:50:00,27.11,27.24,27.11,27.19,115846.19152583885,9.7167,9.7633,9.7167,9.7454,115846.1915
2008-07-22 10:55:00,27.19,27.22,27.18,27.18,69679.15748224345,9.7454,9.7561,9.7418,9.7418,69679.1575
2008-07-22 11:00:00,27.18,27.32,27.18,27.24,104335.04775900072,9.7418,9.792,9.7418,9.7633,104335.0478
2008-07-22 11:05:00,27.24,27.24,27.19,27.19,130051.43277002205,9.7633,9.7633,9.7454,9.7454,130051.4328
2008-07-22 11:10:00,27.2,27.24,27.19,27.21,115233.89664462404,9.7489,9.7633,9.7454,9.7525,115233.8966
2008-07-22 11:15:00,27.2,27.26,27.19,27.2,88660.29879990203,9.7489,9.7705,9.7454,9.7489,88660.2988
2008-07-22 11:20:00,27.2,27.2,27.09,27.18,116948.32231202548,9.7489,9.7489,9.7095,9.7418,116948.3223
2008-07-22 11:25:00,27.18,27.22,27.11,27.18,92701.44501591966,9.7418,9.7561,9.7167,9.7418,92701.445
2008-07-22 11:30:00,27.18,27.18,27.03,27.05,97722.26304188096,9.7418,9.7418,9.688,9.6952,97722.263
2008-07-22 11:35:00,27.05,27.08,27.01,27.07,56698.50600048983,9.6952,9.7059,9.6808,9.7024,56698.506
2008-07-22 11:40:00,27.08,27.16,27.07,27.09,95885.3783982366,9.7059,9.7346,9.7024,9.7095,95885.3784
2008-07-22 11:45:00,27.08,27.16,27.02,27.15,61107.02914523634,9.7059,9.7346,9.6844,9.731,61107.0291
2008-07-22 11:50:00,27.15,27.19,27.14,27.18,90252.26549106048,9.731,9.7454,9.7274,9.7418,90252.2655
2008-07-22 11:55:00,27.18,27.18,27.11,27.13,152706.34337496938,9.7418,9.7418,9.7167,9.7239,152706.3434
2008-07-22 12:00:00,27.13,27.13,27.01,27.04,80333.08841538084,9.7239,9.7239,9.6808,9.6916,80333.0884
2008-07-22 12:05:00,27.04,27.13,27.03,27.12,169238.3051677688,9.6916,9.7239,9.688,9.7203,169238.3052
2008-07-22 12:10:00,27.13,27.14,27.09,27.1,43472.936566250304,9.7239,9.7274,9.7095,9.7131,43472.9366
2008-07-22 12:15:00,27.1,27.16,27.09,27.12,80088.17046289492,9.7131,9.7346,9.7095,9.7203,80088.1705
2008-07-22 12:20:00,27.1,27.16,27.1,27.15,92456.52706343374,9.7131,9.7346,9.7131,9.731,92456.5271
2008-07-22 12:25:00,27.15,27.18,27.11,27.17,82904.72691648298,9.731,9.7418,9.7167,9.7382,82904.7269
2008-07-22 12:30:00,27.16,27.17,27.1,27.1,73475.38574577516,9.7346,9.7382,9.7131,9.7131,73475.3857
2008-07-22 12:35:00,27.1,27.17,27.09,27.15,48126.37766348273,9.7131,9.7382,9.7095,9.731,48126.3777
2008-07-22 12:40:00,27.16,27.16,27.14,27.16,38941.95444526083,9.7346,9.7346,9.7274,9.7346,38941.9544
2008-07-22 12:45:00,27.15,27.19,27.14,27.18,59515.06245407788,9.731,9.7454,9.7274,9.7418,59515.0625
2008-07-22 12:50:00,27.18,27.18,27.09,27.09,44575.06735243693,9.7418,9.7418,9.7095,9.7095,44575.0674
2008-07-22 12:55:00,27.11,27.18,27.1,27.15,59515.06245407788,9.7167,9.7418,9.7131,9.731,59515.0625
2008-07-22 13:00:00,27.15,27.16,27.1,27.15,59882.43938280676,9.731,9.7346,9.7131,9.731,59882.4394
2008-07-22 13:05:00,27.15,27.24,27.14,27.24,41023.75704139113,9.731,9.7633,9.7274,9.7633,41023.757
2008-07-22 13:10:00,27.24,27.32,27.2,27.23,60249.81631153563,9.7633,9.792,9.7489,9.7597,60249.8163
2008-07-22 13:15:00,27.23,27.31,27.23,27.23,44819.98530492285,9.7597,9.7884,9.7597,9.7597,44819.9853
2008-07-22 13:20:00,27.23,27.23,27.1,27.14,40778.83908890522,9.7597,9.7597,9.7131,9.7274,40778.8391
2008-07-22 13:25:00,27.14,27.19,27.14,27.18,62086.70095518001,9.7274,9.7454,9.7274,9.7418,62086.701
2008-07-22 13:30:00,27.18,27.2,27.08,27.08,182463.87460200832,9.7418,9.7489,9.7059,9.7059,182463.8746
2008-07-22 13:35:00,27.09,27.09,27.0,27.0,137521.4303208425,9.7095,9.7095,9.6773,9.6773,137521.4303
2008-07-22 13:40:00,27.0,27.11,26.97,27.09,120254.71467058537,9.6773,9.7167,9.6665,9.7095,120254.7147
2008-07-22 13:45:00,27.09,27.12,27.04,27.05,54861.621356845455,9.7095,9.7203,9.6916,9.6952,54861.6214
2008-07-22 13:50:00,27.05,27.09,27.04,27.08,56331.12907176096,9.6952,9.7095,9.6916,9.7059,56331.1291
2008-07-22 13:55:00,27.07,27.07,27.01,27.04,66985.06000489835,9.7024,9.7024,9.6808,9.6916,66985.06
2008-07-22 14:00:00,27.04,27.06,26.97,26.98,93926.03477834925,9.6916,9.6988,9.6665,9.6701,93926.0348
2008-07-22 14:05:00,26.98,26.98,26.95,26.96,74944.89346069067,9.6701,9.6701,9.6593,9.6629,74944.8935
2008-07-22 14:10:00,26.96,27.0,26.95,27.0,129316.67891256428,9.6629,9.6773,9.6593,9.6773,129316.6789
2008-07-22 14:15:00,27.0,27.07,27.0,27.02,131520.94048493754,9.6773,9.7024,9.6773,9.6844,131520.9405
2008-07-22 14:20:00,27.03,27.03,26.88,26.88,149399.9510164095,9.688,9.688,9.6343,9.6343,149399.951
2008-07-22 14:25:00,26.88,26.95,26.84,26.94,143644.37913299043,9.6343,9.6593,9.6199,9.6558,143644.3791
2008-07-22 14:30:00,26.94,26.96,26.93,26.95,82414.89101151114,9.6558,9.6629,9.6522,9.6593,82414.891
2008-07-22 14:35:00,26.94,26.97,26.93,26.96,94293.41170707812,9.6558,9.6665,9.6522,9.6629,94293.4117
2008-07-22 14:40:00,26.95,26.96,26.91,26.96,69801.6164584864,9.6593,9.6629,9.645,9.6629,69801.6165
2008-07-22 14:45:00,26.96,26.96,26.92,26.93,95885.3783982366,9.6629,9.6629,9.6486,9.6522,95885.3784
2008-07-22 14:50:00,26.92,26.99,26.92,26.93,61229.4881214793,9.6486,9.6737,9.6486,9.6522,61229.4881
2008-07-22 14:55:00,26.92,26.92,26.87,26.9,96252.75532696546,9.6486,9.6486,9.6307,9.6414,96252.7553
2008-07-22 15:00:00,26.9,26.96,26.85,26.86,140827.8226794024,9.6414,9.6629,9.6235,9.6271,140827.8227
2008-07-22 15:05:00,26.87,26.88,26.81,26.83,156502.5716385011,9.6307,9.6343,9.6092,9.6163,156502.5716
2008-07-22 15:10:00,26.84,26.87,26.83,26.83,157849.62037717365,9.6199,9.6307,9.6163,9.6163,157849.6204
2008-07-22 15:15:00,26.83,26.83,26.77,26.78,122948.81214793044,9.6163,9.6163,9.5948,9.5984,122948.8121
2008-07-22 15:20:00,26.77,26.78,26.72,26.75,132500.6122948812,9.5948,9.5984,9.5769,9.5877,132500.6123
2008-07-22 15:25:00,26.75,26.81,26.74,26.77,228385.99069311772,9.5877,9.6092,9.5841,9.5948,228385.9907
2008-07-22 15:30:00,26.77,26.78,26.74,26.74,164952.24099926522,9.5948,9.5984,9.5841,9.5841,164952.241
2008-07-22 15:35:00,26.74,26.77,26.7,26.73,197648.7876561352,9.5841,9.5948,9.5697,9.5805,197648.7877
2008-07-22 15:40:00,26.72,26.83,26.69,26.82,251898.11413176585,9.5769,9.6163,9.5662,9.6127,251898.1141
2008-07-22 15:45:00,26.82,26.88,26.82,26.87,288268.4300759245,9.6127,9.6343,9.6127,9.6307,288268.4301
2008-07-22 15:50:00,26.87,26.9,26.81,26.83,382072.0058780309,9.6307,9.6414,9.6092,9.6163,382072.0059
2008-07-22 15:55:00,26.83,26.83,26.76,26.83,340803.3308841538,9.6163,9.6163,9.5912,9.6163,340803.3309
2008-07-23 09:30:00,26.75,26.94,26.62,26.92,138746.0200832721,9.5877,9.6558,9.5411,9.6486,138746.0201
2008-07-23 09:35:00,26.92,26.97,26.7,26.81,132867.9892236101,9.6486,9.6665,9.5697,9.6092,132867.9892
2008-07-23 09:40:00,26.79,26.86,26.44,26.47,192750.42860641683,9.602,9.6271,9.4766,9.4873,192750.4286
2008-07-23 09:45:00,26.47,26.48,26.16,26.31,376193.9750183688,9.4873,9.4909,9.3762,9.43,376193.975
2008-07-23 09:50:00,26.3,26.59,26.3,26.55,120254.71467058537,9.4264,9.5303,9.4264,9.516,120254.7147
2008-07-23 09:55:00,26.55,26.58,26.21,26.25,190668.62601028653,9.516,9.5267,9.3941,9.4085,190668.626
2008-07-23 10:00:00,26.25,26.31,26.23,26.25,186749.93877051183,9.4085,9.43,9.4013,9.4085,186749.9388
2008-07-23 10:05:00,26.25,26.29,26.23,26.28,296595.6404604457,9.4085,9.4228,9.4013,9.4192,296595.6405
2008-07-23 10:10:00,26.27,26.34,26.22,26.22,189933.8721528288,9.4156,9.4407,9.3977,9.3977,189933.8722
2008-07-23 10:15:00,26.21,26.22,26.13,26.15,231080.08817046287,9.3941,9.3977,9.3654,9.3726,231080.0882
2008-07-23 10:20:00,26.14,26.16,26.07,26.16,248346.80382072003,9.369,9.3762,9.3439,9.3762,248346.8038
2008-07-23 10:25:00,26.15,26.2,26.11,26.15,247856.96791574825,9.3726,9.3905,9.3583,9.3726,247856.9679
2008-07-23 10:30:00,26.14,26.19,26.12,26.14,143032.08425177564,9.369,9.3869,9.3619,9.369,143032.0843
2008-07-23 10:35:00,26.15,26.24,25.91,25.95,262674.5040411462,9.3726,9.4049,9.2866,9.3009,262674.504
2008-07-23 10:40:00,25.94,25.98,25.62,25.83,534778.3492530002,9.2973,9.3117,9.1826,9.2579,534778.3493
2008-07-23 10:45:00,25.83,26.19,25.81,26.11,161768.30761694832,9.2579,9.3869,9.2507,9.3583,161768.3076
2008-07-23 10:50:00,26.12,26.2,26.1,26.11,186382.561841783,9.3619,9.3905,9.3547,9.3583,186382.5618
2008-07-23 10:55:00,26.12,26.44,26.11,26.43,200220.4261572373,9.3619,9.4766,9.3583,9.473,200220.4262
2008-07-23 11:00:00,26.43,26.55,26.4,26.43,264511.3886847906,9.473,9.516,9.4622,9.473,264511.3887
2008-07-23 11:05:00,26.52,26.52,26.34,26.35,312392.8483957874,9.5052,9.5052,9.4407,9.4443,312392.8484
2008-07-23 11:10:00,26.35,26.35,26.16,26.3,147807.98432525102,9.4443,9.4443,9.3762,9.4264,147807.9843
2008-07-23 11:15:00,26.31,26.38,26.2,26.2,167278.96154788145,9.43,9.455,9.3905,9.3905,167278.9615
2008-07-23 11:20:00,26.2,26.45,26.2,26.43,169850.6000489836,9.3905,9.4801,9.3905,9.473,169850.6
2008-07-23 11:25:00,26.43,26.49,26.41,26.49,264266.4707323047,9.473,9.4945,9.4658,9.4945,264266.4707
2008-07-23 11:30:00,26.49,26.53,26.43,26.48,190423.70805780063,9.4945,9.5088,9.473,9.4909,190423.7081
2008-07-23 11:35:00,26.48,26.48,26.38,26.42,87190.79108498653,9.4909,9.4909,9.455,9.4694,87190.7911
2008-07-23 11:40:00,26.42,26.48,26.41,26.47,91966.69115846192,9.4694,9.4909,9.4658,9.4873,91966.6912
2008-07-23 11:45:00,26.47,26.48,26.37,26.38,96497.67327945138,9.4873,9.4909,9.4515,9.455,96497.6733
2008-07-23 11:50:00,26.38,26.61,26.38,26.61,139235.85598824391,9.455,9.5375,9.455,9.5375,139235.856
2008-07-23 11:55:00,26.6,26.7,26.56,26.66,127602.25324516286,9.5339,9.5697,9.5196,9.5554,127602.2532
2008-07-23 12:00:00,26.66,26.67,26.55,26.61,71271.1241734019,9.5554,9.559,9.516,9.5375,71271.1242
2008-07-23 12:05:00,26.6,26.62,26.43,26.6,84496.69360764143,9.5339,9.5411,9.473,9.5339,84496.6936
2008-07-23 12:10:00,26.6,26.72,26.59,26.65,68454.56771981386,9.5339,9.5769,9.5303,9.5518,68454.5677
2008-07-23 12:15:00,26.65,26.77,26.65,26.69,75067.35243693362,9.5518,9.5948,9.5518,9.5662,75067.3524
2008-07-23 12:20:00,26.66,26.75,26.6,26.72,90007.34753857457,9.5554,9.5877,9.5339,9.5769,90007.3475
2008-07-23 12:25:00,26.73,26.79,26.65,26.69,115478.81459710996,9.5805,9.602,9.5518,9.5662,115478.8146
2008-07-23 12:30:00,26.7,26.81,26.7,26.79,90129.80651481752,9.5697,9.6092,9.5697,9.602,90129.8065
2008-07-23 12:35:00,26.78,26.8,26.69,26.73,90619.64241978936,9.5984,9.6056,9.5662,9.5805,90619.6424
2008-07-23 12:40:00,26.73,26.74,26.69,26.69,98946.85280431056,9.5805,9.5841,9.5662,9.5662,98946.8528
2008-07-23 12:45:00,26.69,26.78,26.66,26.76,141195.19960813125,9.5662,9.5984,9.5554,9.5912,141195.1996
2008-07-23 12:50:00,26.76,26.76,26.65,26.68,74699.97550820475,9.5912,9.5912,9.5518,9.5626,74699.9755
2008-07-23 12:55:00,26.67,26.7,26.63,26.69,140215.5277981876,9.559,9.5697,9.5446,9.5662,140215.5278
2008-07-23 13:00:00,26.7,26.77,26.65,26.76,107396.5221650747,9.5697,9.5948,9.5518,9.5912,107396.5222
2008-07-23 13:05:00,26.77,26.83,26.7,26.83,110213.07861866274,9.5948,9.6163,9.5697,9.6163,110213.0786
2008-07-23 13:10:00,26.82,26.83,26.65,26.68,72373.25495958854,9.6127,9.6163,9.5518,9.5626,72373.255
2008-07-23 13:15:00,26.69,26.73,26.68,26.72,46411.95199608131,9.5662,9.5805,9.5626,9.5769,46411.952
2008-07-23 13:20:00,26.72,26.74,26.68,26.68,84986.52951261327,9.5769,9.5841,9.5626,9.5626,84986.5295
2008-07-23 13:25:00,26.68,26.74,26.68,26.72,38084.74161156012,9.5626,9.5841,9.5626,9.5769,38084.7416
2008-07-23 13:30:00,26.71,26.83,26.71,26.82,90007.34753857457,9.5733,9.6163,9.5733,9.6127,90007.3475
2008-07-23 13:35:00,26.83,26.83,26.71,26.71,162380.6024981631,9.6163,9.6163,9.5733,9.5733,162380.6025
2008-07-23 13:40:00,26.7,26.73,26.67,26.72,121111.92750428604,9.5697,9.5805,9.559,9.5769,121111.9275
2008-07-23 13:45:00,26.72,26.78,26.67,26.78,92334.06808719078,9.5769,9.5984,9.559,9.5984,92334.0681
2008-07-23 13:50:00,26.78,26.79,26.69,26.72,96987.5091844232,9.5984,9.602,9.5662,9.5769,96987.5092
2008-07-23 13:55:00,26.72,26.77,26.65,26.67,102253.24516287044,9.5769,9.5948,9.5518,9.559,102253.2452
2008-07-23 14:00:00,26.67,26.7,26.65,26.69,150379.62282635315,9.559,9.5697,9.5518,9.5662,150379.6228
2008-07-23 14:05:00,26.66,26.74,26.62,26.67,156257.65368601517,9.5554,9.5841,9.5411,9.559,156257.6537
2008-07-23 14:10:00,26.69,26.76,26.65,26.71,92211.60911094784,9.5662,9.5912,9.5518,9.5733,92211.6091
2008-07-23 14:15:00,26.71,26.74,26.69,26.73,134949.79181974038,9.5733,9.5841,9.5662,9.5805,134949.7918
2008-07-23 14:20:00,26.73,26.75,26.69,26.74,163605.19226059268,9.5805,9.5877,9.5662,9.5841,163605.1923
2008-07-23 14:25:00,26.74,26.74,26.66,26.71,156992.40754347292,9.5841,9.5841,9.5554,9.5733,156992.4075
2008-07-23 14:30:00,26.71,26.75,26.69,26.7,105804.55547391625,9.5733,9.5877,9.5662,9.5697,105804.5555
2008-07-23 14:35:00,26.7,26.71,26.56,26.57,133847.66103355374,9.5697,9.5733,9.5196,9.5231,133847.661
2008-07-23 14:40:00,26.56,26.57,26.48,26.52,102130.78618662748,9.5196,9.5231,9.4909,9.5052,102130.7862
2008-07-23 14:45:00,26.52,26.64,26.52,26.6,135929.46362968403,9.5052,9.5482,9.5052,9.5339,135929.4636
2008-07-23 14:50:00,26.61,26.61,26.56,26.56,85843.74234631399,9.5375,9.5375,9.5196,9.5196,85843.7423
2008-07-23 14:55:00,26.56,26.6,26.52,26.54,86333.57825128581,9.5196,9.5339,9.5052,9.5124,86333.5783
2008-07-23 15:00:00,26.55,26.58,26.52,26.56,96620.13225569432,9.516,9.5267,9.5052,9.5196,96620.1323
2008-07-23 15:05:00,26.56,26.57,26.47,26.47,91721.773205976,9.5196,9.5231,9.4873,9.4873,91721.7732
2008-07-23 15:10:00,26.47,26.49,26.38,26.41,130051.43277002205,9.4873,9.4945,9.455,9.4658,130051.4328
2008-07-23 15:15:00,26.41,26.43,26.34,26.4,118907.6659319128,9.4658,9.473,9.4407,9.4622,118907.6659
2008-07-23 15:20:00,26.41,26.42,26.36,26.36,102498.16311535636,9.4658,9.4694,9.4479,9.4479,102498.1631
2008-07-23 15:25:00,26.36,26.37,26.21,26.25,204996.3262307127,9.4479,9.4515,9.3941,9.4085,204996.3262
2008-07-23 15:30:00,26.25,26.32,26.21,26.25,174871.41807494487,9.4085,9.4335,9.3941,9.4085,174871.4181
2008-07-23 15:35:00,26.25,26.26,26.19,26.21,199730.59025226548,9.4085,9.412,9.3869,9.3941,199730.5903
2008-07-23 15:40:00,26.22,26.3,26.21,26.25,239529.75753122705,9.3977,9.4264,9.3941,9.4085,239529.7575
2008-07-23 15:45:00,26.25,26.3,26.25,26.29,126255.20450649032,9.4085,9.4264,9.4085,9.4228,126255.2045
2008-07-23 15:50:00,26.29,26.29,26.23,26.28,285696.7915748224,9.4228,9.4228,9.4013,9.4192,285696.7916
2008-07-23 15:55:00,26.28,26.3,26.2,26.3,315576.7817781043,9.4192,9.4264,9.3905,9.4264,315576.7818
2008-07-24 09:30:00,26.37,26.52,26.25,26.51,95395.54249326474,9.4515,9.5052,9.4085,9.5016,95395.5425
2008-07-24 09:35:00,26.49,26.89,26.49,26.87,81067.84227283859,9.4945,9.6378,9.4945,9.6307,81067.8423
2008-07-24 09:40:00,26.88,26.92,26.7,26.72,168993.38721528286,9.6343,9.6486,9.5697,9.5769,168993.3872
2008-07-24 09:45:00,26.7,26.9,26.57,26.9,157727.16140093066,9.5697,9.6414,9.5231,9.6414,157727.1614
2008-07-24 09:50:00,26.91,27.08,26.82,26.82,161523.3896644624,9.645,9.7059,9.6127,9.6127,161523.3897
2008-07-24 09:55:00,26.81,26.91,26.74,26.78,128581.92505510652,9.6092,9.645,9.5841,9.5984,128581.9251
2008-07-24 10:00:00,26.78,27.0,26.78,26.98,92456.52706343374,9.5984,9.6773,9.5984,9.6701,92456.5271
2008-07-24 10:05:00,26.96,27.04,26.92,27.03,84374.23463139847,9.6629,9.6916,9.6486,9.688,84374.2346
2008-07-24 10:10:00,27.02,27.02,26.87,26.92,104947.34264021552,9.6844,9.6844,9.6307,9.6486,104947.3426
2008-07-24 10:15:00,26.92,26.92,26.83,26.84,130908.64560372276,9.6486,9.6486,9.6163,9.6199,130908.6456
2008-07-24 10:20:00,26.84,26.87,26.77,26.79,78373.7447954935,9.6199,9.6307,9.5948,9.602,78373.7448
2008-07-24 10:25:00,26.78,26.87,26.72,26.84,93191.2809208915,9.5984,9.6307,9.5769,9.6199,93191.2809
2008-07-24 10:30:00,26.84,26.89,26.83,26.85,55106.53930933137,9.6199,9.6378,9.6163,9.6235,55106.5393
2008-07-24 10:35:00,26.83,26.87,26.66,26.67,147685.52534900806,9.6163,9.6307,9.5554,9.559,147685.5253
2008-07-24 10:40:00,26.67,26.85,26.64,26.82,93068.82194464852,9.559,9.6235,9.5482,9.6127,93068.8219
2008-07-24 10:45:00,26.82,26.83,26.61,26.62,149032.5740876806,9.6127,9.6163,9.5375,9.5411,149032.5741
2008-07-24 10:50:00,26.63,26.63,26.43,26.44,136419.29953465587,9.5446,9.5446,9.473,9.4766,136419.2995
2008-07-24 10:55:00,26.41,26.43,25.94,25.94,292554.4942444281,9.4658,9.473,9.2973,9.2973,292554.4942
2008-07-24 11:00:00,25.94,25.94,25.72,25.8,542738.1827087925,9.2973,9.2973,9.2185,9.2472,542738.1827
2008-07-24 11:05:00,25.8,25.8,25.66,25.69,266593.1912809209,9.2472,9.2472,9.197,9.2077,266593.1913
2008-07-24 11:10:00,25.69,25.72,25.58,25.64,239284.8395787411,9.2077,9.2185,9.1683,9.1898,239284.8396
2008-07-24 11:15:00,25.62,25.62,25.56,25.58,127479.7942689199,9.1826,9.1826,9.1611,9.1683,127479.7943
2008-07-24 11:20:00,25.58,25.63,25.5,25.56,180626.989958364,9.1683,9.1862,9.1396,9.1611,180626.99
2008-07-24 11:25:00,25.56,25.59,25.49,25.55,143889.29708547634,9.1611,9.1719,9.1361,9.1576,143889.2971
2008-07-24 11:30:00,25.56,25.71,25.54,25.62,126255.20450649032,9.1611,9.2149,9.154,9.1826,126255.2045
2008-07-24 11:35:00,25.62,25.76,25.62,25.67,105192.26059270144,9.1826,9.2328,9.1826,9.2006,105192.2606
2008-07-24 11:40:00,25.67,25.71,25.66,25.71,94048.4937545922,9.2006,9.2149,9.197,9.2149,94048.4938
2008-07-24 11:45:00,25.71,25.76,25.67,25.68,79475.87558168013,9.2149,9.2328,9.2006,9.2042,79475.8756
2008-07-24 11:50:00,25.68,25.71,25.62,25.67,67352.43693362724,9.2042,9.2149,9.1826,9.2006,67352.4369
2008-07-24 11:55:00,25.67,25.68,25.63,25.64,167278.96154788145,9.2006,9.2042,9.1862,9.1898,167278.9615
2008-07-24 12:00:00,25.64,25.7,25.62,25.64,167278.96154788145,9.1898,9.2113,9.1826,9.1898,167278.9615
2008-07-24 12:05:00,25.64,25.89,25.59,25.85,98824.3938280676,9.1898,9.2794,9.1719,9.2651,98824.3938
2008-07-24 12:10:00,25.85,25.9,25.8,25.9,67474.89590987019,9.2651,9.283,9.2472,9.283,67474.8959
2008-07-24 12:15:00,25.9,26.01,25.89,25.98,132867.9892236101,9.283,9.3224,9.2794,9.3117,132867.9892
2008-07-24 12:20:00,25.97,26.02,25.92,25.98,76904.237080578,9.3081,9.326,9.2902,9.3117,76904.2371
2008-07-24 12:25:00,25.98,26.11,25.98,26.1,60617.1932402645,9.3117,9.3583,9.3117,9.3547,60617.1932
2008-07-24 12:30:00,26.11,26.11,25.98,26.09,194954.6901787901,9.3583,9.3583,9.3117,9.3511,194954.6902
2008-07-24 12:35:00,26.08,26.14,26.01,26.12,136909.13543962772,9.3475,9.369,9.3224,9.3619,136909.1354
2008-07-24 12:40:00,26.12,26.21,26.05,26.18,117315.69924075434,9.3619,9.3941,9.3368,9.3834,117315.6992
2008-07-24 12:45:00,26.19,26.25,26.18,26.22,70046.53441097232,9.3869,9.4085,9.3834,9.3977,70046.5344
2008-07-24 12:50:00,26.23,26.36,26.23,26.36,103600.29390154296,9.4013,9.4479,9.4013,9.4479,103600.2939
2008-07-24 12:55:00,26.36,26.4,26.27,26.29,84741.61156012735,9.4479,9.4622,9.4156,9.4228,84741.6116
2008-07-24 13:00:00,26.29,26.38,26.25,26.37,76169.48322312025,9.4228,9.455,9.4085,9.4515,76169.4832
2008-07-24 13:05:00,26.38,26.53,26.13,26.52,276879.7452853294,9.455,9.5088,9.3654,9.5052,276879.7453
2008-07-24 13:10:00,26.52,26.59,26.49,26.58,103600.29390154296,9.5052,9.5303,9.4945,9.5267,103600.2939
2008-07-24 13:15:00,26.57,26.6,26.54,26.57,87925.54494244428,9.5231,9.5339,9.5124,9.5231,87925.5449
2008-07-24 13:20:00,26.58,26.66,26.51,26.51,137031.59441587067,9.5267,9.5554,9.5016,9.5016,137031.5944
2008-07-24 13:25:00,26.49,26.51,26.34,26.34,111682.58633357823,9.4945,9.5016,9.4407,9.4407,111682.5863
2008-07-24 13:30:00,26.34,26.48,26.29,26.47,69801.6164584864,9.4407,9.4909,9.4228,9.4873,69801.6165
2008-07-24 13:35:00,26.47,26.49,26.28,26.28,65638.0112662258,9.4873,9.4945,9.4192,9.4192,65638.0113
2008-07-24 13:40:00,26.3,26.31,26.16,26.24,80333.08841538084,9.4264,9.43,9.3762,9.4049,80333.0884
2008-07-24 13:45:00,26.25,26.34,26.24,26.31,44575.06735243693,9.4085,9.4407,9.4049,9.43,44575.0674
2008-07-24 13:50:00,26.3,26.38,26.26,26.32,32329.16972814107,9.4264,9.455,9.412,9.4335,32329.1697
2008-07-24 13:55:00,26.34,26.34,26.16,26.19,48003.91868723977,9.4407,9.4407,9.3762,9.3869,48003.9187
2008-07-24 14:00:00,26.17,26.23,26.12,26.16,60249.81631153563,9.3798,9.4013,9.3619,9.3762,60249.8163
2008-07-24 14:05:00,26.16,26.17,26.11,26.16,47881.45971099681,9.3762,9.3798,9.3583,9.3762,47881.4597
2008-07-24 14:10:00,26.15,26.25,26.09,26.12,88292.92187117315,9.3726,9.4085,9.3511,9.3619,88292.9219
2008-07-24 14:15:00,26.12,26.33,26.12,26.3,100906.19642419789,9.3619,9.4371,9.3619,9.4264,100906.1964
2008-07-24 14:20:00,26.3,26.34,26.19,26.2,52779.81876071516,9.4264,9.4407,9.3869,9.3905,52779.8188
2008-07-24 14:25:00,26.2,26.4,26.18,26.38,49106.0494734264,9.3905,9.4622,9.3834,9.455,49106.0495
2008-07-24 14:30:00,26.39,26.41,26.29,26.31,54371.78545187362,9.4586,9.4658,9.4228,9.43,54371.7855
2008-07-24 14:35:00,26.3,26.33,26.26,26.29,45309.82120989468,9.4264,9.4371,9.412,9.4228,45309.8212
2008-07-24 14:40:00,26.28,26.29,26.22,26.29,39186.87239774675,9.4192,9.4228,9.3977,9.4228,39186.8724
2008-07-24 14:45:00,26.29,26.37,26.29,26.37,350477.5900073475,9.4228,9.4515,9.4228,9.4515,350477.59
2008-07-24 14:50:00,26.38,26.41,26.33,26.35,65270.63433749694,9.455,9.4658,9.4371,9.4443,65270.6343
2008-07-24 14:55:00,26.35,26.35,26.26,26.34,67719.81386235611,9.4443,9.4443,9.412,9.4407,67719.8139
2008-07-24 15:00:00,26.34,26.49,26.29,26.49,117927.99412196912,9.4407,9.4945,9.4228,9.4945,117927.9941
2008-07-24 15:05:00,26.49,26.52,26.41,26.43,208670.09551800144,9.4945,9.5052,9.4658,9.473,208670.0955
2008-07-24 15:10:00,26.43,26.5,26.43,26.5,109600.78373744794,9.473,9.4981,9.473,9.4981,109600.7837
2008-07-24 15:15:00,26.49,26.5,26.41,26.41,123683.5660053882,9.4945,9.4981,9.4658,9.4658,123683.566
2008-07-24 15:20:00,26.41,26.41,26.25,26.26,144134.21503796228,9.4658,9.4658,9.4085,9.412,144134.215
2008-07-24 15:25:00,26.26,26.36,26.25,26.32,138378.6431545432,9.412,9.4479,9.4085,9.4335,138378.6432
2008-07-24 15:30:00,26.31,26.35,26.3,26.33,104947.34264021552,9.43,9.4443,9.4264,9.4371,104947.3426
2008-07-24 15:35:00,26.33,26.35,26.31,26.33,176585.8437423463,9.4371,9.4443,9.43,9.4371,176585.8437
2008-07-24 15:40:00,26.32,26.36,26.29,26.35,241611.5601273573,9.4335,9.4479,9.4228,9.4443,241611.5601
2008-07-24 15:45:00,26.36,26.38,26.24,26.3,253367.6218466813,9.4479,9.455,9.4049,9.4264,253367.6218
2008-07-24 15:50:00,26.3,26.35,26.29,26.35,229365.66250306147,9.4264,9.4443,9.4228,9.4443,229365.6625
2008-07-24 15:55:00,26.35,26.37,26.31,26.33,329047.26916482975,9.4443,9.4515,9.43,9.4371,329047.2692
2008-07-25 09:30:00,26.42,26.58,26.34,26.38,78128.82684300758,9.4694,9.5267,9.4407,9.455,78128.8268
2008-07-25 09:35:00,26.37,26.54,26.34,26.43,72005.87803085966,9.4515,9.5124,9.4407,9.473,72005.878
2008-07-25 09:40:00,26.43,26.67,26.36,26.67,95518.00146950773,9.473,9.559,9.4479,9.559,95518.0015
2008-07-25 09:45:00,26.68,26.74,26.52,26.6,104579.96571148664,9.5626,9.5841,9.5052,9.5339,104579.9657
2008-07-25 09:50:00,26.59,26.62,26.51,26.51,47146.70585353906,9.5303,9.5411,9.5016,9.5016,47146.7059
2008-07-25 09:55:00,26.51,26.59,26.37,26.55,183443.546411952,9.5016,9.5303,9.4515,9.516,183443.5464
2008-07-25 10:00:00,26.55,26.56,26.3,26.34,138378.6431545432,9.516,9.5196,9.4264,9.4407,138378.6432
2008-07-25 10:05:00,26.34,26.36,26.15,26.25,261204.9963262307,9.4407,9.4479,9.3726,9.4085,261204.9963
2008-07-25 10:10:00,26.24,26.32,26.12,26.12,173891.74626500122,9.4049,9.4335,9.3619,9.3619,173891.7463
2008-07-25 10:15:00,26.12,26.34,26.11,26.25,102865.54004408522,9.3619,9.4407,9.3583,9.4085,102865.54
2008-07-25 10:20:00,26.25,26.29,26.11,26.22,90864.56037227529,9.4085,9.4228,9.3583,9.3977,90864.5604
2008-07-25 10:25:00,26.24,26.32,26.2,26.29,221650.7469997551,9.4049,9.4335,9.3905,9.4228,221650.747
2008-07-25 10:30:00,26.29,26.36,26.28,26.33,55841.29316678912,9.4228,9.4479,9.4192,9.4371,55841.2932
2008-07-25 10:35:00,26.34,26.37,26.3,26.32,186994.8567229978,9.4407,9.4515,9.4264,9.4335,186994.8567
2008-07-25 10:40:00,26.32,26.34,26.25,26.31,202669.60568209647,9.4335,9.4407,9.4085,9.43,202669.6057
2008-07-25 10:45:00,26.3,26.46,26.3,26.46,116825.8633357825,9.4264,9.4837,9.4264,9.4837,116825.8633
2008-07-25 10:50:00,26.47,26.55,26.46,26.47,89762.42958608865,9.4873,9.516,9.4837,9.4873,89762.4296
2008-07-25 10:55:00,26.47,26.58,26.45,26.55,167401.4205241244,9.4873,9.5267,9.4801,9.516,167401.4205
2008-07-25 11:00:00,26.54,26.64,26.53,26.6,103232.9169728141,9.5124,9.5482,9.5088,9.5339,103232.917
2008-07-25 11:05:00,26.6,26.69,26.6,26.64,94293.41170707812,9.5339,9.5662,9.5339,9.5482,94293.4117
2008-07-25 11:10:00,26.64,26.65,26.57,26.59,116336.02743081067,9.5482,9.5518,9.5231,9.5303,116336.0274
2008-07-25 11:15:00,26.59,26.61,26.57,26.6,249326.4756306637,9.5303,9.5375,9.5231,9.5339,249326.4756
2008-07-25 11:20:00,26.6,26.72,26.57,26.7,125030.61474406072,9.5339,9.5769,9.5231,9.5697,125030.6147
2008-07-25 11:25:00,26.7,26.73,26.68,26.68,115723.73254959588,9.5697,9.5805,9.5626,9.5626,115723.7325
2008-07-25 11:30:00,26.67,26.77,26.65,26.75,132990.44819985304,9.559,9.5948,9.5518,9.5877,132990.4482
2008-07-25 11:35:00,26.75,26.84,26.74,26.84,76414.40117560617,9.5877,9.6199,9.5841,9.6199,76414.4012
2008-07-25 11:40:00,26.84,26.88,26.79,26.81,116336.02743081067,9.6199,9.6343,9.602,9.6092,116336.0274
2008-07-25 11:45:00,26.81,26.85,26.75,26.83,92701.44501591966,9.6092,9.6235,9.5877,9.6163,92701.445
2008-07-25 11:50:00,26.83,26.88,26.81,26.82,61351.94709772226,9.6163,9.6343,9.6092,9.6127,61351.9471
2008-07-25 11:55:00,26.82,26.86,26.8,26.81,55596.3752143032,9.6127,9.6271,9.6056,9.6092,55596.3752
2008-07-25 12:00:00,26.8,26.92,26.79,26.86,74210.1396032329,9.6056,9.6486,9.602,9.6271,74210.1396
2008-07-25 12:05:00,26.87,26.89,26.83,26.84,64780.7984325251,9.6307,9.6378,9.6163,9.6199,64780.7984
2008-07-25 12:10:00,26.83,26.86,26.82,26.85,52779.81876071516,9.6163,9.6271,9.6127,9.6235,52779.8188
2008-07-25 12:15:00,26.85,26.87,26.8,26.8,69434.23952975753,9.6235,9.6307,9.6056,9.6056,69434.2395
2008-07-25 12:20:00,26.8,26.81,26.74,26.77,75924.56527063434,9.6056,9.6092,9.5841,9.5948,75924.5653
2008-07-25 12:25:00,26.77,26.78,26.6,26.62,63311.2907176096,9.5948,9.5984,9.5339,9.5411,63311.2907
2008-07-25 12:30:00,26.62,26.69,26.6,26.6,123928.48395787412,9.5411,9.5662,9.5339,9.5339,123928.484
2008-07-25 12:35:00,26.6,26.68,26.58,26.65,54494.24442811657,9.5339,9.5626,9.5267,9.5518,54494.2444
2008-07-25 12:40:00,26.67,26.67,26.5,26.52,40656.38011266226,9.559,9.559,9.4981,9.5052,40656.3801
2008-07-25 12:45:00,26.52,26.71,26.52,26.68,86088.66029879989,9.5052,9.5733,9.5052,9.5626,86088.6603
2008-07-25 12:50:00,26.67,26.69,26.58,26.62,53637.031594415865,9.559,9.5662,9.5267,9.5411,53637.0316
2008-07-25 12:55:00,26.61,26.62,26.55,26.58,53881.949546901786,9.5375,9.5411,9.516,9.5267,53881.9495
2008-07-25 13:00:00,26.58,26.58,26.43,26.43,65025.716385011016,9.5267,9.5267,9.473,9.473,65025.7164
2008-07-25 13:05:00,26.44,26.5,26.44,26.47,66005.38819495469,9.4766,9.4981,9.4766,9.4873,66005.3882
2008-07-25 13:10:00,26.47,26.51,26.45,26.47,39431.790350232666,9.4873,9.5016,9.4801,9.4873,39431.7904
2008-07-25 13:15:00,26.46,26.47,26.43,26.43,45432.28018613764,9.4837,9.4873,9.473,9.473,45432.2802
2008-07-25 13:20:00,26.44,26.44,26.3,26.31,50698.016164584864,9.4766,9.4766,9.4264,9.43,50698.0162
2008-07-25 13:25:00,26.32,26.38,26.26,26.31,45309.82120989468,9.4335,9.455,9.412,9.43,45309.8212
2008-07-25 13:30:00,26.31,26.37,26.31,26.34,40778.83908890522,9.43,9.4515,9.43,9.4407,40778.8391
2008-07-25 13:35:00,26.34,26.36,26.32,26.33,31716.87484692628,9.4407,9.4479,9.4335,9.4371,31716.8748
2008-07-25 13:40:00,26.32,26.38,26.28,26.28,119642.41978937056,9.4335,9.455,9.4192,9.4192,119642.4198
2008-07-25 13:45:00,26.28,26.31,26.21,26.25,75557.18834190545,9.4192,9.43,9.3941,9.4085,75557.1883
2008-07-25 13:50:00,26.25,26.29,26.23,26.28,42370.80578006368,9.4085,9.4228,9.4013,9.4192,42370.8058
2008-07-25 13:55:00,26.29,26.36,26.28,26.34,42493.26475630664,9.4228,9.4479,9.4192,9.4407,42493.2648
2008-07-25 14:00:00,26.36,26.43,26.34,26.38,70413.9113397012,9.4479,9.473,9.4407,9.455,70413.9113
2008-07-25 14:05:00,26.38,26.43,26.3,26.31,267205.48616213567,9.455,9.473,9.4264,9.43,267205.4862
2008-07-25 14:10:00,26.32,26.47,26.31,26.47,35390.64413421504,9.4335,9.4873,9.43,9.4873,35390.6441
2008-07-25 14:15:00,26.47,26.52,26.4,26.4,48003.91868723977,9.4873,9.5052,9.4622,9.4622,48003.9187
2008-07-25 14:20:00,26.39,26.44,26.37,26.38,49595.88537839824,9.4586,9.4766,9.4515,9.455,49595.8854
2008-07-25 14:25:00,26.38,26.4,26.27,26.27,37227.52877785941,9.455,9.4622,9.4156,9.4156,37227.5288
2008-07-25 14:30:00,26.27,26.39,26.27,26.39,30982.120989468527,9.4156,9.4586,9.4156,9.4586,30982.121
2008-07-25 14:35:00,26.39,26.43,26.34,26.34,34410.972324271366,9.4586,9.473,9.4407,9.4407,34410.9723
2008-07-25 14:40:00,26.33,26.34,26.29,26.3,34900.8082292432,9.4371,9.4407,9.4228,9.4264,34900.8082
2008-07-25 14:45:00,26.29,26.36,26.29,26.34,41636.051922605926,9.4228,9.4479,9.4228,9.4407,41636.0519
2008-07-25 14:50:00,26.34,26.36,26.28,26.29,31104.579965711484,9.4407,9.4479,9.4192,9.4228,31104.58
2008-07-25 14:55:00,26.29,26.29,26.24,26.25,25961.302963507223,9.4228,9.4228,9.4049,9.4085,25961.303
2008-07-25 15:00:00,26.25,26.33,26.24,26.29,58290.47269164829,9.4085,9.4371,9.4049,9.4228,58290.4727
2008-07-25 15:05:00,26.29,26.29,26.27,26.28,45064.90325740876,9.4228,9.4228,9.4156,9.4192,45064.9033
2008-07-25 15:10:00,26.28,26.28,26.16,26.18,79230.95762919422,9.4192,9.4192,9.3762,9.3834,79230.9576
2008-07-25 15:15:00,26.19,26.21,26.16,26.18,105804.55547391625,9.3869,9.3941,9.3762,9.3834,105804.5555
2008-07-25 15:20:00,26.18,26.18,26.12,26.13,108498.65295126132,9.3834,9.3834,9.3619,9.3654,108498.653
2008-07-25 15:25:00,26.13,26.14,26.1,26.1,146338.47661033552,9.3654,9.369,9.3547,9.3547,146338.4766
2008-07-25 15:30:00,26.1,26.15,26.1,26.14,102498.16311535636,9.3547,9.3726,9.3547,9.369,102498.1631
2008-07-25 15:35:00,26.14,26.15,26.07,26.07,133357.82512858193,9.369,9.3726,9.3439,9.3439,133357.8251
2008-07-25 15:40:00,26.07,26.11,26.05,26.07,145113.88684790593,9.3439,9.3583,9.3368,9.3439,145113.8868
2008-07-25 15:45:00,26.07,26.07,26.05,26.06,140705.36370315944,9.3439,9.3439,9.3368,9.3404,140705.3637
2008-07-25 15:50:00,26.05,26.15,26.05,26.14,431790.350232672,9.3368,9.3726,9.3368,9.369,431790.3502
2008-07-25 15:55:00,26.14,26.3,26.14,26.26,500489.8359049718,9.369,9.4264,9.369,9.412,500489.8359
2008-07-28 09:30:00,26.45,26.54,26.2,26.44,200220.4261572373,9.4801,9.5124,9.3905,9.4766,200220.4262
2008-07-28 09:35:00,26.42,26.43,26.15,26.24,75802.10629439137,9.4694,9.473,9.3726,9.4049,75802.1063
2008-07-28 09:40:00,26.23,26.45,26.23,26.42,88048.00391868723,9.4013,9.4801,9.4013,9.4694,88048.0039
2008-07-28 09:45:00,26.42,26.47,26.22,26.37,183076.16948322312,9.4694,9.4873,9.3977,9.4515,183076.1695
2008-07-28 09:50:00,26.38,26.39,26.13,26.29,132378.15331863824,9.455,9.4586,9.3654,9.4228,132378.1533
2008-07-28 09:55:00,26.3,26.4,26.29,26.36,90742.10139603232,9.4264,9.4622,9.4228,9.4479,90742.1014
2008-07-28 10:00:00,26.34,26.38,26.29,26.32,78496.20377173646,9.4407,9.455,9.4228,9.4335,78496.2038
2008-07-28 10:05:00,26.32,26.34,26.15,26.15,87313.25006122948,9.4335,9.4407,9.3726,9.3726,87313.2501
2008-07-28 10:10:00,26.15,26.37,26.13,26.27,90619.64241978936,9.3726,9.4515,9.3654,9.4156,90619.6424
2008-07-28 10:15:00,26.27,26.47,26.26,26.38,95273.0835170218,9.4156,9.4873,9.412,9.455,95273.0835
2008-07-28 10:20:00,26.36,26.48,26.34,26.44,57188.34190546167,9.4479,9.4909,9.4407,9.4766,57188.3419
2008-07-28 10:25:00,26.46,26.47,26.37,26.37,125520.45064903256,9.4837,9.4873,9.4515,9.4515,125520.4506
2008-07-28 10:30:00,26.35,26.37,26.28,26.34,87803.08596620131,9.4443,9.4515,9.4192,9.4407,87803.086
2008-07-28 10:35:00,26.35,26.4,26.3,26.38,73475.38574577516,9.4443,9.4622,9.4264,9.455,73475.3857
2008-07-28 10:40:00,26.38,26.41,26.37,26.39,88660.29879990203,9.455,9.4658,9.4515,9.4586,88660.2988
2008-07-28 10:45:00,26.38,26.39,26.35,26.38,54616.703404359534,9.455,9.4586,9.4443,9.455,54616.7034
2008-07-28 10:50:00,26.38,26.45,26.38,26.41,116336.02743081067,9.455,9.4801,9.455,9.4658,116336.0274
2008-07-28 10:55:00,26.4,26.5,26.4,26.48,48738.672544697525,9.4622,9.4981,9.4622,9.4909,48738.6725
2008-07-28 11:00:00,26.48,26.5,26.42,26.43,96497.67327945138,9.4909,9.4981,9.4694,9.473,96497.6733
2008-07-28 11:05:00,26.43,26.51,26.41,26.51,83149.64486896888,9.473,9.5016,9.4658,9.5016,83149.6449
2008-07-28 11:10:00,26.51,26.52,26.46,26.5,42370.80578006368,9.5016,9.5052,9.4837,9.4981,42370.8058
2008-07-28 11:15:00,26.5,26.51,26.41,26.41,49963.26230712711,9.4981,9.5016,9.4658,9.4658,49963.2623
2008-07-28 11:20:00,26.42,26.65,26.42,26.6,90864.56037227529,9.4694,9.5518,9.4694,9.5339,90864.5604
2008-07-28 11:25:00,26.6,26.68,26.56,26.56,84986.52951261327,9.5339,9.5626,9.5196,9.5196,84986.5295
2008-07-28 11:30:00,26.58,26.6,26.46,26.48,59882.43938280676,9.5267,9.5339,9.4837,9.4909,59882.4394
2008-07-28 11:35:00,26.48,26.56,26.48,26.54,48983.59049718344,9.4909,9.5196,9.4909,9.5124,48983.5905
2008-07-28 11:40:00,26.54,26.56,26.53,26.55,41636.051922605926,9.5124,9.5196,9.5088,9.516,41636.0519
2008-07-28 11:45:00,26.56,26.56,26.43,26.44,61964.241978937054,9.5196,9.5196,9.473,9.4766,61964.242
2008-07-28 11:50:00,26.44,26.51,26.39,26.43,53024.73671320108,9.4766,9.5016,9.4586,9.473,53024.7367
2008-07-28 11:55:00,26.43,26.52,26.38,26.46,90497.1834435464,9.473,9.5052,9.455,9.4837,90497.1834
2008-07-28 12:00:00,26.45,26.46,26.34,26.34,77638.99093803576,9.4801,9.4837,9.4407,9.4407,77638.9909
2008-07-28 12:05:00,26.34,26.36,26.26,26.32,128581.92505510652,9.4407,9.4479,9.412,9.4335,128581.9251
2008-07-28 12:10:00,26.32,26.41,26.32,26.41,41391.133970120005,9.4335,9.4658,9.4335,9.4658,41391.134
2008-07-28 12:15:00,26.41,26.52,26.36,26.36,54494.24442811657,9.4658,9.5052,9.4479,9.4479,54494.2444
2008-07-28 12:20:00,26.38,26.41,26.33,26.41,56820.9649767328,9.455,9.4658,9.4371,9.4658,56820.965
2008-07-28 12:25:00,26.41,26.5,26.41,26.46,35880.48003918687,9.4658,9.4981,9.4658,9.4837,35880.48
2008-07-28 12:30:00,26.45,26.48,26.43,26.45,28410.4824883664,9.4801,9.4909,9.473,9.4801,28410.4825
2008-07-28 12:35:00,26.45,26.47,26.43,26.45,30247.36713201077,9.4801,9.4873,9.473,9.4801,30247.3671
2008-07-28 12:40:00,26.44,26.58,26.43,26.56,54004.408523144746,9.4766,9.5267,9.473,9.5196,54004.4085
2008-07-28 12:45:00,26.56,26.57,26.43,26.43,48371.29561596864,9.5196,9.5231,9.473,9.473,48371.2956
2008-07-28 12:50:00,26.43,26.44,26.42,26.43,26940.974773450893,9.473,9.4766,9.4694,9.473,26940.9748
2008-07-28 12:55:00,26.43,26.49,26.42,26.48,50330.63923585598,9.473,9.4945,9.4694,9.4909,50330.6392
2008-07-28 13:00:00,26.48,26.48,26.38,26.38,37962.28263531717,9.4909,9.4909,9.455,9.455,37962.2826
2008-07-28 13:05:00,26.38,26.38,26.25,26.28,46167.03404359539,9.455,9.455,9.4085,9.4192,46167.034
2008-07-28 13:10:00,26.28,26.42,26.27,26.38,58168.01371540534,9.4192,9.4694,9.4156,9.455,58168.0137
2008-07-28 13:15:00,26.37,26.39,26.32,26.38,45187.36223365172,9.4515,9.4586,9.4335,9.455,45187.3622
2008-07-28 13:20:00,26.38,26.39,26.32,26.34,26451.13886847905,9.455,9.4586,9.4335,9.4407,26451.1389
2008-07-28 13:25:00,26.34,26.38,26.3,26.38,29145.236345824145,9.4407,9.455,9.4264,9.455,29145.2363
2008-07-28 13:30:00,26.37,26.38,26.32,26.32,31961.7927994122,9.4515,9.455,9.4335,9.4335,31961.7928
2008-07-28 13:35:00,26.33,26.34,26.29,26.31,22899.82855743326,9.4371,9.4407,9.4228,9.43,22899.8286
2008-07-28 13:40:00,26.32,26.33,26.29,26.31,29267.695322067106,9.4335,9.4371,9.4228,9.43,29267.6953
2008-07-28 13:45:00,26.32,26.33,26.29,26.33,22777.36958119029,9.4335,9.4371,9.4228,9.4371,22777.3696
2008-07-28 13:50:00,26.32,26.34,26.25,26.27,53759.490570658825,9.4335,9.4407,9.4085,9.4156,53759.4906
2008-07-28 13:55:00,26.27,26.29,26.23,26.29,49228.50844966936,9.4156,9.4228,9.4013,9.4228,49228.5084
2008-07-28 14:00:00,26.29,26.31,26.25,26.25,76291.94219936321,9.4228,9.43,9.4085,9.4085,76291.9422
2008-07-28 14:05:00,26.25,26.33,26.25,26.31,29390.154298310063,9.4085,9.4371,9.4085,9.43,29390.1543
2008-07-28 14:10:00,26.3,26.3,26.26,26.28,26328.679892236098,9.4264,9.4264,9.412,9.4192,26328.6799
2008-07-28 14:15:00,26.28,26.36,26.25,26.25,77516.53196179279,9.4192,9.4479,9.4085,9.4085,77516.532
2008-07-28 14:20:00,26.25,26.33,26.24,26.29,54494.24442811657,9.4085,9.4371,9.4049,9.4228,54494.2444
2008-07-28 14:25:00,26.32,26.35,26.25,26.33,97722.26304188096,9.4335,9.4443,9.4085,9.4371,97722.263
2008-07-28 14:30:00,26.33,26.38,26.3,26.37,107518.98114131764,9.4371,9.455,9.4264,9.4515,107518.9811
2008-07-28 14:35:00,26.37,26.38,26.27,26.34,81802.59613029634,9.4515,9.455,9.4156,9.4407,81802.5961
2008-07-28 14:40:00,26.31,26.38,26.29,26.29,49963.26230712711,9.43,9.455,9.4228,9.4228,49963.2623
2008-07-28 14:45:00,26.29,26.38,26.25,26.26,62576.53686015184,9.4228,9.455,9.4085,9.412,62576.5369
2008-07-28 14:50:00,26.26,26.28,26.22,26.23,84496.69360764143,9.412,9.4192,9.3977,9.4013,84496.6936
2008-07-28 14:55:00,26.23,26.33,26.2,26.25,77516.53196179279,9.4013,9.4371,9.3905,9.4085,77516.532
2008-07-28 15:00:00,26.25,26.29,26.24,26.25,66740.14205241244,9.4085,9.4228,9.4049,9.4085,66740.1421
2008-07-28 15:05:00,26.25,26.3,26.24,26.27,59147.68552534901,9.4085,9.4264,9.4049,9.4156,59147.6855
2008-07-28 15:10:00,26.27,26.27,26.22,26.24,54249.32647563066,9.4156,9.4156,9.3977,9.4049,54249.3265
2008-07-28 15:15:00,26.25,26.33,26.24,26.25,52779.81876071516,9.4085,9.4371,9.4049,9.4085,52779.8188
2008-07-28 15:20:00,26.25,26.33,26.25,26.31,61964.241978937054,9.4085,9.4371,9.4085,9.43,61964.242
2008-07-28 15:25:00,26.3,26.36,26.28,26.34,50942.93411707078,9.4264,9.4479,9.4192,9.4407,50942.9341
2008-07-28 15:30:00,26.34,26.34,26.23,26.25,103722.75287778594,9.4407,9.4407,9.4013,9.4085,103722.7529
2008-07-28 15:35:00,26.25,26.25,26.16,26.16,103967.67083027185,9.4085,9.4085,9.3762,9.3762,103967.6708
2008-07-28 15:40:00,26.16,26.2,26.16,26.18,99804.06563801126,9.3762,9.3905,9.3762,9.3834,99804.0656
2008-07-28 15:45:00,26.17,26.18,26.13,26.13,113519.47097722262,9.3798,9.3834,9.3654,9.3654,113519.471
2008-07-28 15:50:00,26.14,26.15,26.06,26.08,212343.8648052902,9.369,9.3726,9.3404,9.3475,212343.8648
2008-07-28 15:55:00,26.07,26.09,26.03,26.08,279206.4658339456,9.3439,9.3511,9.3296,9.3475,279206.4658
2008-07-29 09:30:00,25.94,26.16,25.83,26.0,74210.1396032329,9.2973,9.3762,9.2579,9.3188,74210.1396
2008-07-29 09:35:00,25.98,26.05,25.86,25.89,119642.41978937056,9.3117,9.3368,9.2687,9.2794,119642.4198
2008-07-29 09:40:00,25.88,25.91,25.78,25.81,72128.33700710261,9.2758,9.2866,9.24,9.2507,72128.337
2008-07-29 09:45:00,25.8,25.81,25.56,25.56,185402.8900318393,9.2472,9.2507,9.1611,9.1611,185402.89
2008-07-29 09:50:00,25.56,25.73,25.56,25.69,161523.3896644624,9.1611,9.2221,9.1611,9.2077,161523.3897
2008-07-29 09:55:00,25.69,25.76,25.67,25.71,123561.10702914523,9.2077,9.2328,9.2006,9.2149,123561.107
2008-07-29 10:00:00,25.72,25.76,25.44,25.49,193362.7234876316,9.2185,9.2328,9.1181,9.1361,193362.7235
2008-07-29 10:05:00,25.49,25.49,25.45,25.47,126255.20450649032,9.1361,9.1361,9.1217,9.1289,126255.2045
2008-07-29 10:10:00,25.46,25.54,25.46,25.53,111927.50428606416,9.1253,9.154,9.1253,9.1504,111927.5043
2008-07-29 10:15:00,25.52,25.61,25.52,25.6,104212.58878275775,9.1468,9.1791,9.1468,9.1755,104212.5888
2008-07-29 10:20:00,25.6,25.71,25.59,25.67,100416.36051922606,9.1755,9.2149,9.1719,9.2006,100416.3605
2008-07-29 10:25:00,25.67,25.85,25.65,25.85,177932.89248101885,9.2006,9.2651,9.1934,9.2651,177932.8925
2008-07-29 10:30:00,25.85,25.85,25.76,25.76,159931.42297330394,9.2651,9.2651,9.2328,9.2328,159931.423
2008-07-29 10:35:00,25.76,25.8,25.63,25.69,132255.6943423953,9.2328,9.2472,9.1862,9.2077,132255.6943
2008-07-29 10:40:00,25.69,25.71,25.56,25.68,73108.00881704628,9.2077,9.2149,9.1611,9.2042,73108.0088
2008-07-29 10:45:00,25.69,25.77,25.62,25.66,112907.17609600782,9.2077,9.2364,9.1826,9.197,112907.1761
2008-07-29 10:50:00,25.65,25.84,25.65,25.8,58657.84962037717,9.1934,9.2615,9.1934,9.2472,58657.8496
2008-07-29 10:55:00,25.8,25.8,25.66,25.67,88660.29879990203,9.2472,9.2472,9.197,9.2006,88660.2988
2008-07-29 11:00:00,25.67,25.75,25.61,25.71,86578.49620377173,9.2006,9.2292,9.1791,9.2149,86578.4962
2008-07-29 11:05:00,25.71,25.83,25.71,25.81,59882.43938280676,9.2149,9.2579,9.2149,9.2507,59882.4394
2008-07-29 11:10:00,25.83,25.88,25.79,25.87,64780.7984325251,9.2579,9.2758,9.2436,9.2723,64780.7984
2008-07-29 11:15:00,25.86,25.87,25.81,25.84,73965.221650747,9.2687,9.2723,9.2507,9.2615,73965.2217
2008-07-29 11:20:00,25.84,25.95,25.77,25.94,100171.44256674014,9.2615,9.3009,9.2364,9.2973,100171.4426
2008-07-29 11:25:00,25.94,25.98,25.9,25.94,80578.00636786676,9.2973,9.3117,9.283,9.2973,80578.0064
2008-07-29 11:30:00,25.94,25.96,25.85,25.85,39064.41342150379,9.2973,9.3045,9.2651,9.2651,39064.4134
2008-07-29 11:35:00,25.85,25.89,25.82,25.82,65515.55228998285,9.2651,9.2794,9.2543,9.2543,65515.5523
2008-07-29 11:40:00,25.83,25.83,25.72,25.73,89395.05265735977,9.2579,9.2579,9.2185,9.2221,89395.0527
2008-07-29 11:45:00,25.72,25.76,25.7,25.71,59025.226549106046,9.2185,9.2328,9.2113,9.2149,59025.2265
2008-07-29 11:50:00,25.7,25.8,25.68,25.8,47146.70585353906,9.2113,9.2472,9.2042,9.2472,47146.7059
2008-07-29 11:55:00,25.79,25.81,25.77,25.8,27063.43374969385,9.2436,9.2507,9.2364,9.2472,27063.4337
2008-07-29 12:00:00,25.8,25.83,25.75,25.75,61719.32402645113,9.2472,9.2579,9.2292,9.2292,61719.324
2008-07-29 12:05:00,25.75,25.79,25.73,25.76,49473.42640215527,9.2292,9.2436,9.2221,9.2328,49473.4264
2008-07-29 12:10:00,25.76,25.78,25.76,25.76,40411.462160176336,9.2328,9.24,9.2328,9.2328,40411.4622
2008-07-29 12:15:00,25.76,25.76,25.72,25.72,66495.22409992652,9.2328,9.2328,9.2185,9.2185,66495.2241
2008-07-29 12:20:00,25.72,25.74,25.7,25.71,56698.50600048983,9.2185,9.2257,9.2113,9.2149,56698.506
2008-07-29 12:25:00,25.71,25.76,25.7,25.73,39799.16727896155,9.2149,9.2328,9.2113,9.2221,39799.1673
2008-07-29 12:30:00,25.73,25.74,25.67,25.67,46411.95199608131,9.2221,9.2257,9.2006,9.2006,46411.952
2008-07-29 12:35:00,25.67,25.67,25.62,25.67,34655.89027675729,9.2006,9.2006,9.1826,9.2006,34655.8903
2008-07-29 12:40:00,25.67,25.74,25.67,25.73,54984.08033308841,9.2006,9.2257,9.2006,9.2221,54984.0803
2008-07-29 12:45:00,25.72,25.77,25.72,25.75,60127.35733529268,9.2185,9.2364,9.2185,9.2292,60127.3573
2008-07-29 12:50:00,25.75,25.82,25.73,25.76,92946.36296840558,9.2292,9.2543,9.2221,9.2328,92946.363
2008-07-29 12:55:00,25.76,25.8,25.76,25.8,49350.96742591231,9.2328,9.2472,9.2328,9.2472,49350.9674
2008-07-29 13:00:00,25.76,25.82,25.76,25.8,94538.32965956404,9.2328,9.2543,9.2328,9.2472,94538.3297
2008-07-29 13:05:00,25.8,25.91,25.8,25.89,50330.63923585598,9.2472,9.2866,9.2472,9.2794,50330.6392
2008-07-29 13:10:00,25.9,25.91,25.87,25.87,39799.16727896155,9.283,9.2866,9.2723,9.2723,39799.1673
2008-07-29 13:15:00,25.87,25.91,25.85,25.89,78986.0396767083,9.2723,9.2866,9.2651,9.2794,78986.0397
2008-07-29 13:20:00,25.9,25.94,25.89,25.94,55596.3752143032,9.283,9.2973,9.2794,9.2973,55596.3752
2008-07-29 13:25:00,25.94,25.96,25.89,25.9,59270.14450159196,9.2973,9.3045,9.2794,9.283,59270.1445
2008-07-29 13:30:00,25.9,25.93,25.88,25.91,52412.44183198628,9.283,9.2938,9.2758,9.2866,52412.4418
2008-07-29 13:35:00,25.91,25.98,25.9,25.98,50330.63923585598,9.2866,9.3117,9.283,9.3117,50330.6392
2008-07-29 13:40:00,25.98,26.0,25.97,25.97,49840.80333088415,9.3117,9.3188,9.3081,9.3081,49840.8033
2008-07-29 13:45:00,25.97,25.97,25.88,25.88,90987.01934851824,9.3081,9.3081,9.2758,9.2758,90987.0193
2008-07-29 13:50:00,25.88,25.94,25.85,25.93,47514.082782267935,9.2758,9.2973,9.2651,9.2938,47514.0828
2008-07-29 13:55:00,25.94,26.03,25.94,26.03,96375.2143032084,9.2973,9.3296,9.2973,9.3296,96375.2143
2008-07-29 14:00:00,26.03,26.03,25.99,26.03,107518.98114131764,9.3296,9.3296,9.3153,9.3296,107518.9811
2008-07-29 14:05:00,26.03,26.16,26.02,26.13,150257.1638501102,9.3296,9.3762,9.326,9.3654,150257.1639
2008-07-29 14:10:00,26.13,26.19,26.12,26.19,109478.324761205,9.3654,9.3869,9.3619,9.3869,109478.3248
2008-07-29 14:15:00,26.19,26.19,26.11,26.11,141929.95346558903,9.3869,9.3869,9.3583,9.3583,141929.9535
2008-07-29 14:20:00,26.11,26.18,26.11,26.14,119397.50183688464,9.3583,9.3834,9.3583,9.369,119397.5018
2008-07-29 14:25:00,26.15,26.16,26.11,26.14,100416.36051922606,9.3726,9.3762,9.3583,9.369,100416.3605
2008-07-29 14:30:00,26.13,26.19,26.12,26.18,72863.09086456036,9.3654,9.3869,9.3619,9.3834,72863.0909
2008-07-29 14:35:00,26.18,26.19,26.14,26.14,74210.1396032329,9.3834,9.3869,9.369,9.369,74210.1396
2008-07-29 14:40:00,26.14,26.16,26.09,26.11,91476.85525349008,9.369,9.3762,9.3511,9.3583,91476.8553
2008-07-29 14:45:00,26.11,26.16,26.09,26.16,85598.82439382806,9.3583,9.3762,9.3511,9.3762,85598.8244
2008-07-29 14:50:00,26.15,26.24,26.13,26.2,77026.69605682096,9.3726,9.4049,9.3654,9.3905,77026.6961
2008-07-29 14:55:00,26.2,26.2,26.17,26.19,45187.36223365172,9.3905,9.3905,9.3798,9.3869,45187.3622
2008-07-29 15:00:00,26.19,26.2,26.18,26.18,95395.54249326474,9.3869,9.3905,9.3834,9.3834,95395.5425
2008-07-29 15:05:00,26.18,26.18,26.11,26.11,132745.53024736713,9.3834,9.3834,9.3583,9.3583,132745.5302
2008-07-29 15:10:00,26.11,26.12,26.07,26.09,67597.35488611314,9.3583,9.3619,9.3439,9.3511,67597.3549
2008-07-29 15:15:00,26.08,26.11,26.03,26.03,134092.57898603968,9.3475,9.3583,9.3296,9.3296,134092.579
2008-07-29 15:20:00,26.03,26.03,25.96,26.02,161033.55375949055,9.3296,9.3296,9.3045,9.326,161033.5538
2008-07-29 15:25:00,26.01,26.03,25.98,25.99,156012.73573352926,9.3224,9.3296,9.3117,9.3153,156012.7357
2008-07-29 15:30:00,25.99,26.05,25.99,26.05,64658.33945628214,9.3153,9.3368,9.3153,9.3368,64658.3395
2008-07-29 15:35:00,26.05,26.06,26.03,26.05,101151.1143766838,9.3368,9.3404,9.3296,9.3368,101151.1144
2008-07-29 15:40:00,26.06,26.12,26.05,26.11,153686.01518491303,9.3404,9.3619,9.3368,9.3583,153686.0152
2008-07-29 15:45:00,26.11,26.16,26.11,26.16,146705.8535390644,9.3583,9.3762,9.3583,9.3762,146705.8535
2008-07-29 15:50:00,26.16,26.2,26.13,26.15,236100.90619642416,9.3762,9.3905,9.3654,9.3726,236100.9062
2008-07-29 15:55:00,26.14,26.15,26.09,26.12,274797.9426891991,9.369,9.3726,9.3511,9.3619,274797.9427
2008-07-30 09:30:00,26.11,26.34,25.93,26.32,96130.2963507225,9.3583,9.4407,9.2938,9.4335,96130.2964
2008-07-30 09:35:00,26.29,26.31,26.02,26.12,71026.20622091599,9.4228,9.43,9.326,9.3619,71026.2062
2008-07-30 09:40:00,26.12,26.34,26.03,26.03,114009.30688219446,9.3619,9.4407,9.3296,9.3296,114009.3069
2008-07-30 09:45:00,26.03,26.34,26.02,26.28,103845.2118540289,9.3296,9.4407,9.326,9.4192,103845.2119
2008-07-30 09:50:00,26.29,26.32,26.09,26.11,111315.20940484936,9.4228,9.4335,9.3511,9.3583,111315.2094
2008-07-30 09:55:00,26.12,26.17,26.04,26.16,134704.87386725447,9.3619,9.3798,9.3332,9.3762,134704.8739
2008-07-30 10:00:00,26.17,26.18,25.96,25.97,78128.82684300758,9.3798,9.3834,9.3045,9.3081,78128.8268
2008-07-30 10:05:00,25.97,26.07,25.93,26.05,80333.08841538084,9.3081,9.3439,9.2938,9.3368,80333.0884
2008-07-30 10:10:00,26.05,26.08,25.98,26.02,61107.02914523634,9.3368,9.3475,9.3117,9.326,61107.0291
2008-07-30 10:15:00,26.02,26.09,26.0,26.09,63556.20867009551,9.326,9.3511,9.3188,9.3511,63556.2087
2008-07-30 10:20:00,26.09,26.25,26.08,26.25,73108.00881704628,9.3511,9.4085,9.3475,9.4085,73108.0088
2008-07-30 10:25:00,26.25,26.29,26.23,26.27,56453.58804800391,9.4085,9.4228,9.4013,9.4156,56453.588
2008-07-30 10:30:00,26.26,26.28,26.18,26.26,74822.4344844477,9.412,9.4192,9.3834,9.412,74822.4345
2008-07-30 10:35:00,26.27,26.58,26.2,26.51,168258.6333578251,9.4156,9.5267,9.3905,9.5016,168258.6334
2008-07-30 10:40:00,26.51,26.67,26.51,26.54,90619.64241978936,9.5016,9.559,9.5016,9.5124,90619.6424
2008-07-30 10:45:00,26.52,26.54,26.38,26.5,58412.93166789125,9.5052,9.5124,9.455,9.4981,58412.9317
2008-07-30 10:50:00,26.51,26.75,26.48,26.69,82169.97305902521,9.5016,9.5877,9.4909,9.5662,82169.9731
2008-07-30 10:55:00,26.69,26.73,26.62,26.69,66495.22409992652,9.5662,9.5805,9.5411,9.5662,66495.2241
2008-07-30 11:00:00,26.69,26.83,26.68,26.69,92211.60911094784,9.5662,9.6163,9.5626,9.5662,92211.6091
2008-07-30 11:05:00,26.69,26.81,26.63,26.78,85966.20132255694,9.5662,9.6092,9.5446,9.5984,85966.2013
2008-07-30 11:10:00,26.78,26.88,26.77,26.88,38941.95444526083,9.5984,9.6343,9.5948,9.6343,38941.9544
2008-07-30 11:15:00,26.88,26.92,26.86,26.92,57310.80088170463,9.6343,9.6486,9.6271,9.6486,57310.8009
2008-07-30 11:20:00,26.92,26.93,26.88,26.89,44452.60837619397,9.6486,9.6522,9.6343,9.6378,44452.6084
2008-07-30 11:25:00,26.91,26.91,26.72,26.76,75312.27038941954,9.645,9.645,9.5769,9.5912,75312.2704
2008-07-30 11:30:00,26.77,26.79,26.68,26.71,57188.34190546167,9.5948,9.602,9.5626,9.5733,57188.3419
2008-07-30 11:35:00,26.71,26.83,26.66,26.78,73352.9267695322,9.5733,9.6163,9.5554,9.5984,73352.9268
2008-07-30 11:40:00,26.78,26.83,26.66,26.72,79108.49865295125,9.5984,9.6163,9.5554,9.5769,79108.4987
2008-07-30 11:45:00,26.73,26.74,26.6,26.61,55963.75214303208,9.5805,9.5841,9.5339,9.5375,55963.7521
2008-07-30 11:50:00,26.62,26.62,26.54,26.57,36615.23389664462,9.5411,9.5411,9.5124,9.5231,36615.2339
2008-07-30 11:55:00,26.58,26.71,26.57,26.69,37962.28263531717,9.5267,9.5733,9.5231,9.5662,37962.2826
2008-07-30 12:00:00,26.68,26.7,26.63,26.69,30492.28508449669,9.5626,9.5697,9.5446,9.5662,30492.2851
2008-07-30 12:05:00,26.68,26.74,26.64,26.73,44697.52632867989,9.5626,9.5841,9.5482,9.5805,44697.5263
2008-07-30 12:10:00,26.74,26.82,26.71,26.75,55963.75214303208,9.5841,9.6127,9.5733,9.5877,55963.7521
2008-07-30 12:15:00,26.76,26.76,26.69,26.74,33431.3005143277,9.5912,9.5912,9.5662,9.5841,33431.3005
2008-07-30 12:20:00,26.72,26.74,26.68,26.68,30002.449179524858,9.5769,9.5841,9.5626,9.5626,30002.4492
2008-07-30 12:25:00,26.69,26.78,26.68,26.76,22042.61572373255,9.5662,9.5984,9.5626,9.5912,22042.6157
2008-07-30 12:30:00,26.77,26.78,26.74,26.74,25716.385011021302,9.5948,9.5984,9.5841,9.5841,25716.385
2008-07-30 12:35:00,26.74,26.75,26.65,26.67,33798.67744305657,9.5841,9.5877,9.5518,9.559,33798.6774
2008-07-30 12:40:00,26.68,26.74,26.67,26.69,39799.16727896155,9.5626,9.5841,9.559,9.5662,39799.1673
2008-07-30 12:45:00,26.71,26.82,26.66,26.81,50698.016164584864,9.5733,9.6127,9.5554,9.6092,50698.0162
2008-07-30 12:50:00,26.82,26.84,26.74,26.78,52902.27773695812,9.6127,9.6199,9.5841,9.5984,52902.2777
2008-07-30 12:55:00,26.77,26.83,26.74,26.83,30247.36713201077,9.5948,9.6163,9.5841,9.6163,30247.3671
2008-07-30 13:00:00,26.83,26.93,26.81,26.93,40901.29806514817,9.6163,9.6522,9.6092,9.6522,40901.2981
2008-07-30 13:05:00,26.92,26.96,26.92,26.96,100048.98359049716,9.6486,9.6629,9.6486,9.6629,100048.9836
2008-07-30 13:10:00,26.95,26.99,26.86,26.89,59270.14450159196,9.6593,9.6737,9.6271,9.6378,59270.1445
2008-07-30 13:15:00,26.89,26.89,26.78,26.79,94293.41170707812,9.6378,9.6378,9.5984,9.602,94293.4117
2008-07-30 13:20:00,26.8,26.84,26.76,26.77,131398.4815086946,9.6056,9.6199,9.5912,9.5948,131398.4815
2008-07-30 13:25:00,26.78,26.85,26.75,26.8,96497.67327945138,9.5984,9.6235,9.5877,9.6056,96497.6733
2008-07-30 13:30:00,26.82,26.83,26.74,26.78,128459.46607886357,9.6127,9.6163,9.5841,9.5984,128459.4661
2008-07-30 13:35:00,26.79,26.82,26.78,26.78,54004.408523144746,9.602,9.6127,9.5984,9.5984,54004.4085
2008-07-30 13:40:00,26.78,26.83,26.78,26.82,57188.34190546167,9.5984,9.6163,9.5984,9.6127,57188.3419
2008-07-30 13:45:00,26.82,26.83,26.78,26.81,64046.04457506735,9.6127,9.6163,9.5984,9.6092,64046.0446
2008-07-30 13:50:00,26.82,26.85,26.78,26.82,93191.2809208915,9.6127,9.6235,9.5984,9.6127,93191.2809
2008-07-30 13:55:00,26.83,26.85,26.7,26.74,133725.2020573108,9.6163,9.6235,9.5697,9.5841,133725.2021
2008-07-30 14:00:00,26.74,26.78,26.68,26.7,62821.45481263776,9.5841,9.5984,9.5626,9.5697,62821.4548
2008-07-30 14:05:00,26.7,26.7,26.62,26.69,91966.69115846192,9.5697,9.5697,9.5411,9.5662,91966.6912
2008-07-30 14:10:00,26.69,26.73,26.69,26.72,59637.52143032084,9.5662,9.5805,9.5662,9.5769,59637.5214
2008-07-30 14:15:00,26.73,26.81,26.72,26.78,74455.05755571883,9.5805,9.6092,9.5769,9.5984,74455.0576
2008-07-30 14:20:00,26.78,26.83,26.76,26.82,85108.98848885622,9.5984,9.6163,9.5912,9.6127,85108.9885
2008-07-30 14:25:00,26.82,26.83,26.76,26.77,60127.35733529268,9.6127,9.6163,9.5912,9.5948,60127.3573
2008-07-30 14:30:00,26.77,26.82,26.74,26.81,83639.48077394073,9.5948,9.6127,9.5841,9.6092,83639.4808
2008-07-30 14:35:00,26.81,26.88,26.79,26.87,87680.62698995836,9.6092,9.6343,9.602,9.6307,87680.627
2008-07-30 14:40:00,26.88,26.95,26.87,26.93,68577.02669605681,9.6343,9.6593,9.6307,9.6522,68577.0267
2008-07-30 14:45:00,26.93,26.97,26.87,26.96,101396.03232916971,9.6522,9.6665,9.6307,9.6629,101396.0323
2008-07-30 14:50:00,26.96,27.01,26.96,26.99,88292.92187117315,9.6629,9.6808,9.6629,9.6737,88292.9219
2008-07-30 14:55:00,27.0,27.05,26.98,27.04,57678.1778104335,9.6773,9.6952,9.6701,9.6916,57678.1778
2008-07-30 15:00:00,27.04,27.05,26.97,27.0,192750.42860641683,9.6916,9.6952,9.6665,9.6773,192750.4286
2008-07-30 15:05:00,27.01,27.07,27.0,27.05,107274.06318883171,9.6808,9.7024,9.6773,9.6952,107274.0632
2008-07-30 15:10:00,27.05,27.06,27.01,27.04,122214.05829047268,9.6952,9.6988,9.6808,9.6916,122214.0583
2008-07-30 15:15:00,27.03,27.04,27.01,27.01,105804.55547391625,9.688,9.6916,9.6808,9.6808,105804.5555
2008-07-30 15:20:00,27.02,27.15,27.0,27.14,368723.97746754833,9.6844,9.731,9.6773,9.7274,368723.9775
2008-07-30 15:25:00,27.15,27.15,27.09,27.11,267327.94513837865,9.731,9.731,9.7095,9.7167,267327.9451
2008-07-30 15:30:00,27.11,27.13,27.08,27.11,184423.2182218957,9.7167,9.7239,9.7059,9.7167,184423.2182
2008-07-30 15:35:00,27.11,27.17,27.09,27.16,270389.41954445257,9.7167,9.7382,9.7095,9.7346,270389.4195
2008-07-30 15:40:00,27.16,27.17,27.08,27.09,555963.752143032,9.7346,9.7382,9.7059,9.7095,555963.7521
2008-07-30 15:45:00,27.09,27.13,27.08,27.1,249326.4756306637,9.7095,9.7239,9.7059,9.7131,249326.4756
2008-07-30 15:50:00,27.1,27.14,27.08,27.13,489101.1511143767,9.7131,9.7274,9.7059,9.7239,489101.1511
2008-07-30 15:55:00,27.14,27.18,27.12,27.13,471344.59955914767,9.7274,9.7418,9.7203,9.7239,471344.5996
2008-07-31 09:30:00,27.28,28.25,26.83,26.91,118540.28900318392,9.7776,10.1253,9.6163,9.645,118540.289
2008-07-31 09:35:00,26.91,26.92,26.63,26.64,89517.51163360274,9.645,9.6486,9.5446,9.5482,89517.5116
2008-07-31 09:40:00,26.64,26.65,26.4,26.47,186260.10286554004,9.5482,9.5518,9.4622,9.4873,186260.1029
2008-07-31 09:45:00,26.48,26.48,26.26,26.27,217119.7648787656,9.4909,9.4909,9.412,9.4156,217119.7649
2008-07-31 09:50:00,26.27,26.29,26.13,26.29,163482.73328434973,9.4156,9.4228,9.3654,9.4228,163482.7333
2008-07-31 09:55:00,26.32,26.34,26.2,26.22,122703.89419544452,9.4335,9.4407,9.3905,9.3977,122703.8942
2008-07-31 10:00:00,26.21,26.24,26.09,26.12,237203.0369826108,9.3941,9.4049,9.3511,9.3619,237203.037
2008-07-31 10:05:00,26.12,26.15,26.03,26.05,275287.77859417093,9.3619,9.3726,9.3296,9.3368,275287.7786
2008-07-31 10:10:00,26.04,26.11,26.01,26.07,249571.3935831496,9.3332,9.3583,9.3224,9.3439,249571.3936
2008-07-31 10:15:00,26.07,26.08,25.97,26.02,158339.45628214546,9.3439,9.3475,9.3081,9.326,158339.4563
2008-07-31 10:20:00,26.01,26.06,25.97,26.0,175851.08988488856,9.3224,9.3404,9.3081,9.3188,175851.0899
2008-07-31 10:25:00,25.99,26.04,25.99,26.01,143889.29708547634,9.3153,9.3332,9.3153,9.3224,143889.2971
2008-07-31 10:30:00,26.0,26.01,25.95,25.98,126622.5814352192,9.3188,9.3224,9.3009,9.3117,126622.5814
2008-07-31 10:35:00,25.98,26.23,25.98,26.17,428851.334802841,9.3117,9.4013,9.3117,9.3798,428851.3348
2008-07-31 10:40:00,26.19,26.26,26.16,26.17,228018.6137643889,9.3869,9.412,9.3762,9.3798,228018.6138
2008-07-31 10:45:00,26.17,26.25,26.15,26.18,193852.55939260343,9.3798,9.4085,9.3726,9.3834,193852.5594
2008-07-31 10:50:00,26.18,26.22,26.11,26.13,177320.59759980405,9.3834,9.3977,9.3583,9.3654,177320.5976
2008-07-31 10:55:00,26.12,26.16,26.09,26.11,149644.8689688954,9.3619,9.3762,9.3511,9.3583,149644.869
2008-07-31 11:00:00,26.11,26.14,26.09,26.12,96987.5091844232,9.3583,9.369,9.3511,9.3619,96987.5092
2008-07-31 11:05:00,26.12,26.21,26.11,26.11,90007.34753857457,9.3619,9.3941,9.3583,9.3583,90007.3475
2008-07-31 11:10:00,26.11,26.16,26.11,26.16,67474.89590987019,9.3583,9.3762,9.3583,9.3762,67474.8959
2008-07-31 11:15:00,26.16,26.21,26.12,26.18,124418.31986284594,9.3762,9.3941,9.3619,9.3834,124418.3199
2008-07-31 11:20:00,26.17,26.18,26.1,26.1,74455.05755571883,9.3798,9.3834,9.3547,9.3547,74455.0576
2008-07-31 11:25:00,26.11,26.17,26.07,26.17,91354.39627724711,9.3583,9.3798,9.3439,9.3798,91354.3963
2008-07-31 11:30:00,26.17,26.25,26.16,26.2,150624.5407788391,9.3798,9.4085,9.3762,9.3905,150624.5408
2008-07-31 11:35:00,26.2,26.21,26.17,26.21,65638.0112662258,9.3905,9.3941,9.3798,9.3941,65638.0113
2008-07-31 11:40:00,26.19,26.3,26.19,26.28,79965.71148665197,9.3869,9.4264,9.3869,9.4192,79965.7115
2008-07-31 11:45:00,26.28,26.33,26.27,26.3,84741.61156012735,9.4192,9.4371,9.4156,9.4264,84741.6116
2008-07-31 11:50:00,26.31,26.38,26.29,26.34,102008.32721038452,9.43,9.455,9.4228,9.4407,102008.3272
2008-07-31 11:55:00,26.34,26.36,26.28,26.33,85598.82439382806,9.4407,9.4479,9.4192,9.4371,85598.8244
2008-07-31 12:00:00,26.33,26.35,26.29,26.29,58168.01371540534,9.4371,9.4443,9.4228,9.4228,58168.0137
2008-07-31 12:05:00,26.29,26.33,26.27,26.3,73965.221650747,9.4228,9.4371,9.4156,9.4264,73965.2217
2008-07-31 12:10:00,26.29,26.3,26.25,26.29,58902.767572863086,9.4228,9.4264,9.4085,9.4228,58902.7676
2008-07-31 12:15:00,26.27,26.29,26.23,26.29,62698.9958363948,9.4156,9.4228,9.4013,9.4228,62698.9958
2008-07-31 12:20:00,26.29,26.29,26.16,26.17,52045.06490325741,9.4228,9.4228,9.3762,9.3798,52045.0649
2008-07-31 12:25:00,26.16,26.22,26.16,26.21,88905.21675238795,9.3762,9.3977,9.3762,9.3941,88905.2168
2008-07-31 12:30:00,26.21,26.3,26.21,26.29,90007.34753857457,9.3941,9.4264,9.3941,9.4228,90007.3475
2008-07-31 12:35:00,26.29,26.31,26.2,26.2,74577.51653196178,9.4228,9.43,9.3905,9.3905,74577.5165
2008-07-31 12:40:00,26.2,26.21,26.16,26.16,56698.50600048983,9.3905,9.3941,9.3762,9.3762,56698.506
2008-07-31 12:45:00,26.16,26.23,26.16,26.23,50085.72128337007,9.3762,9.4013,9.3762,9.4013,50085.7213
2008-07-31 12:50:00,26.23,26.29,26.23,26.25,40901.29806514817,9.4013,9.4228,9.4013,9.4085,40901.2981
2008-07-31 12:55:00,26.25,26.29,26.21,26.25,80945.38329659564,9.4085,9.4228,9.3941,9.4085,80945.3833
2008-07-31 13:00:00,26.24,26.25,26.16,26.17,67842.27283859906,9.4049,9.4085,9.3762,9.3798,67842.2728
2008-07-31 13:05:00,26.17,26.18,26.15,26.15,56208.670095518,9.3798,9.3834,9.3726,9.3726,56208.6701
2008-07-31 13:10:00,26.15,26.16,26.05,26.16,76659.31912809209,9.3726,9.3762,9.3368,9.3762,76659.3191
2008-07-31 13:15:00,26.16,26.27,26.16,26.27,45677.19813862356,9.3762,9.4156,9.3762,9.4156,45677.1981
2008-07-31 13:20:00,26.26,26.31,26.26,26.31,53759.490570658825,9.412,9.43,9.412,9.43,53759.4906
2008-07-31 13:25:00,26.3,26.3,26.24,26.25,53759.490570658825,9.4264,9.4264,9.4049,9.4085,53759.4906
2008-07-31 13:30:00,26.25,26.3,26.24,26.3,29022.77736958119,9.4085,9.4264,9.4049,9.4264,29022.7774
2008-07-31 13:35:00,26.3,26.34,26.29,26.34,60739.65221650746,9.4264,9.4407,9.4228,9.4407,60739.6522
2008-07-31 13:40:00,26.34,26.34,26.26,26.29,59759.9804065638,9.4407,9.4407,9.412,9.4228,59759.9804
2008-07-31 13:45:00,26.28,26.3,26.27,26.28,40656.38011266226,9.4192,9.4264,9.4156,9.4192,40656.3801
2008-07-31 13:50:00,26.28,26.3,26.26,26.26,67597.35488611314,9.4192,9.4264,9.412,9.412,67597.3549
2008-07-31 13:55:00,26.26,26.29,26.21,26.27,61351.94709772226,9.412,9.4228,9.3941,9.4156,61351.9471
2008-07-31 14:00:00,26.27,26.31,26.26,26.26,129806.51481753612,9.4156,9.43,9.412,9.412,129806.5148
2008-07-31 14:05:00,26.26,26.3,26.22,26.22,108866.0298799902,9.412,9.4264,9.3977,9.3977,108866.0299
2008-07-31 14:10:00,26.21,26.22,26.16,26.17,96620.13225569432,9.3941,9.3977,9.3762,9.3798,96620.1323
2008-07-31 14:15:00,26.16,26.17,26.13,26.13,90619.64241978936,9.3762,9.3798,9.3654,9.3654,90619.6424
2008-07-31 14:20:00,26.14,26.15,26.11,26.12,99804.06563801126,9.369,9.3726,9.3583,9.3619,99804.0656
2008-07-31 14:25:00,26.12,26.19,26.11,26.16,66617.68307616947,9.3619,9.3869,9.3583,9.3762,66617.6831
2008-07-31 14:30:00,26.16,26.19,26.12,26.16,82782.26794024001,9.3762,9.3869,9.3619,9.3762,82782.2679
2008-07-31 14:35:00,26.16,26.16,26.11,26.15,105437.17854518736,9.3762,9.3762,9.3583,9.3726,105437.1785
2008-07-31 14:40:00,26.14,26.17,26.13,26.15,127724.71222140582,9.369,9.3798,9.3654,9.3726,127724.7122
2008-07-31 14:45:00,26.15,26.18,26.14,26.15,139848.1508694587,9.3726,9.3834,9.369,9.3726,139848.1509
2008-07-31 14:50:00,26.15,26.19,26.14,26.18,81925.05510653931,9.3726,9.3869,9.369,9.3834,81925.0551
2008-07-31 14:55:00,26.19,26.24,26.16,26.16,115478.81459710996,9.3869,9.4049,9.3762,9.3762,115478.8146
2008-07-31 15:00:00,26.17,26.19,26.16,26.16,193852.55939260343,9.3798,9.3869,9.3762,9.3762,193852.5594
2008-07-31 15:05:00,26.16,26.17,26.15,26.16,116091.10947832475,9.3762,9.3798,9.3726,9.3762,116091.1095
2008-07-31 15:10:00,26.16,26.2,26.15,26.2,118540.28900318392,9.3762,9.3905,9.3726,9.3905,118540.289
2008-07-31 15:15:00,26.21,26.24,26.18,26.2,121601.7634092579,9.3941,9.4049,9.3834,9.3905,121601.7634
2008-07-31 15:20:00,26.21,26.21,26.16,26.16,98212.0989468528,9.3941,9.3941,9.3762,9.3762,98212.0989
2008-07-31 15:25:00,26.16,26.17,26.16,26.16,144379.13299044818,9.3762,9.3798,9.3762,9.3762,144379.133
2008-07-31 15:30:00,26.16,26.16,26.09,26.11,150502.0818025961,9.3762,9.3762,9.3511,9.3583,150502.0818
2008-07-31 15:35:00,26.11,26.12,26.05,26.05,197403.86970364925,9.3583,9.3619,9.3368,9.3368,197403.8697
2008-07-31 15:40:00,26.05,26.11,26.05,26.1,252632.8679892236,9.3368,9.3583,9.3368,9.3547,252632.868
2008-07-31 15:45:00,26.1,26.16,26.1,26.13,290840.06857702666,9.3547,9.3762,9.3547,9.3654,290840.0686
2008-07-31 15:50:00,26.12,26.16,26.12,26.16,398481.5086945873,9.3619,9.3762,9.3619,9.3762,398481.5087
2008-07-31 15:55:00,26.16,26.21,26.14,26.19,587803.0859662013,9.3762,9.3941,9.369,9.3869,587803.086
2008-08-01 09:30:00,26.15,26.47,26.01,26.34,118050.45309821208,9.3726,9.4873,9.3224,9.4407,118050.4531
2008-08-01 09:35:00,26.34,26.46,26.23,26.26,118050.45309821208,9.4407,9.4837,9.4013,9.412,118050.4531
2008-08-01 09:40:00,26.26,26.34,26.23,26.25,363090.86456037225,9.412,9.4407,9.4013,9.4085,363090.8646
2008-08-01 09:45:00,26.26,26.29,26.11,26.13,224099.92652461425,9.412,9.4228,9.3583,9.3654,224099.9265
2008-08-01 09:50:00,26.13,26.38,26.13,26.33,261694.8322312025,9.3654,9.455,9.3654,9.4371,261694.8322
2008-08-01 09:55:00,26.34,26.35,26.16,26.16,193975.0183688464,9.4407,9.4443,9.3762,9.3762,193975.0184
2008-08-01 10:00:00,26.16,26.25,26.12,26.13,190423.70805780063,9.3762,9.4085,9.3619,9.3654,190423.7081
2008-08-01 10:05:00,26.14,26.4,26.13,26.24,215405.3392113642,9.369,9.4622,9.3654,9.4049,215405.3392
2008-08-01 10:10:00,26.24,26.38,26.2,26.37,156502.5716385011,9.4049,9.455,9.3905,9.4515,156502.5716
2008-08-01 10:15:00,26.38,26.44,26.33,26.44,238550.08572128337,9.455,9.4766,9.4371,9.4766,238550.0857
2008-08-01 10:20:00,26.45,26.52,26.39,26.4,127847.17119764876,9.4801,9.5052,9.4586,9.4622,127847.1712
2008-08-01 10:25:00,26.4,26.4,26.25,26.25,125642.90962527553,9.4622,9.4622,9.4085,9.4085,125642.9096
2008-08-01 10:30:00,26.26,26.29,26.19,26.25,113152.09404849376,9.412,9.4228,9.3869,9.4085,113152.094
2008-08-01 10:35:00,26.24,26.27,26.16,26.16,154053.39211364192,9.4049,9.4156,9.3762,9.3762,154053.3921
2008-08-01 10:40:00,26.16,26.2,26.1,26.16,107763.89909380356,9.3762,9.3905,9.3547,9.3762,107763.8991
2008-08-01 10:45:00,26.16,26.18,26.12,26.13,74455.05755571883,9.3762,9.3834,9.3619,9.3654,74455.0576
2008-08-01 10:50:00,26.13,26.16,26.12,26.16,56943.42395297575,9.3654,9.3762,9.3619,9.3762,56943.424
2008-08-01 10:55:00,26.16,26.23,26.14,26.22,90987.01934851824,9.3762,9.4013,9.369,9.3977,90987.0193
2008-08-01 11:00:00,26.21,26.32,26.21,26.32,146950.77149155032,9.3941,9.4335,9.3941,9.4335,146950.7715
2008-08-01 11:05:00,26.32,26.34,26.31,26.33,100171.44256674014,9.4335,9.4407,9.43,9.4371,100171.4426
2008-08-01 11:10:00,26.34,26.45,26.31,26.41,116580.94538329658,9.4407,9.4801,9.43,9.4658,116580.9454
2008-08-01 11:15:00,26.42,26.47,26.4,26.4,67107.51898114131,9.4694,9.4873,9.4622,9.4622,67107.519
2008-08-01 11:20:00,26.4,26.41,26.34,26.34,62821.45481263776,9.4622,9.4658,9.4407,9.4407,62821.4548
2008-08-01 11:25:00,26.34,26.34,26.15,26.19,121601.7634092579,9.4407,9.4407,9.3726,9.3869,121601.7634
2008-08-01 11:30:00,26.19,26.24,26.16,26.21,123806.02498163114,9.3869,9.4049,9.3762,9.3941,123806.025
2008-08-01 11:35:00,26.21,26.25,26.2,26.21,73108.00881704628,9.3941,9.4085,9.3905,9.3941,73108.0088
2008-08-01 11:40:00,26.21,26.28,26.2,26.28,57678.1778104335,9.3941,9.4192,9.3905,9.4192,57678.1778
2008-08-01 11:45:00,26.28,26.34,26.27,26.32,78741.12172422238,9.4192,9.4407,9.4156,9.4335,78741.1217
2008-08-01 11:50:00,26.32,26.33,26.26,26.26,79108.49865295125,9.4335,9.4371,9.412,9.412,79108.4987
2008-08-01 11:55:00,26.25,26.28,26.2,26.23,76904.237080578,9.4085,9.4192,9.3905,9.4013,76904.2371
2008-08-01 12:00:00,26.22,26.29,26.21,26.29,89150.13470487387,9.3977,9.4228,9.3941,9.4228,89150.1347
2008-08-01 12:05:00,26.29,26.31,26.25,26.27,56331.12907176096,9.4228,9.43,9.4085,9.4156,56331.1291
2008-08-01 12:10:00,26.25,26.25,26.19,26.19,75434.7293656625,9.4085,9.4085,9.3869,9.3869,75434.7294
2008-08-01 12:15:00,26.19,26.22,26.17,26.17,88905.21675238795,9.3869,9.3977,9.3798,9.3798,88905.2168
2008-08-01 12:20:00,26.17,26.21,26.16,26.21,44330.14939995101,9.3798,9.3941,9.3762,9.3941,44330.1494
2008-08-01 12:25:00,26.21,26.21,26.15,26.16,38819.49546901788,9.3941,9.3941,9.3726,9.3762,38819.4955
2008-08-01 12:30:00,26.17,26.17,26.11,26.11,95395.54249326474,9.3798,9.3798,9.3583,9.3583,95395.5425
2008-08-01 12:35:00,26.11,26.14,26.11,26.13,40289.00318393338,9.3583,9.369,9.3583,9.3654,40289.0032
2008-08-01 12:40:00,26.13,26.17,26.12,26.14,90619.64241978936,9.3654,9.3798,9.3619,9.369,90619.6424
2008-08-01 12:45:00,26.14,26.16,26.11,26.12,41391.133970120005,9.369,9.3762,9.3583,9.3619,41391.134
2008-08-01 12:50:00,26.13,26.13,26.06,26.09,69311.78055351457,9.3654,9.3654,9.3404,9.3511,69311.7806
2008-08-01 12:55:00,26.09,26.12,26.07,26.09,34043.59539554249,9.3511,9.3619,9.3439,9.3511,34043.5954
2008-08-01 13:00:00,26.09,26.12,26.07,26.09,64903.257408768055,9.3511,9.3619,9.3439,9.3511,64903.2574
2008-08-01 13:05:00,26.1,26.13,26.09,26.09,50208.18025961303,9.3547,9.3654,9.3511,9.3511,50208.1803
2008-08-01 13:10:00,26.1,26.13,26.1,26.11,26818.51579720793,9.3547,9.3654,9.3547,9.3583,26818.5158
2008-08-01 13:15:00,26.11,26.17,26.08,26.08,112417.340191036,9.3583,9.3798,9.3475,9.3475,112417.3402
2008-08-01 13:20:00,26.09,26.12,26.07,26.1,49963.26230712711,9.3511,9.3619,9.3439,9.3547,49963.2623
2008-08-01 13:25:00,26.1,26.1,26.01,26.03,76781.77810433504,9.3547,9.3547,9.3224,9.3296,76781.7781
2008-08-01 13:30:00,26.04,26.16,26.02,26.14,111927.50428606416,9.3332,9.3762,9.326,9.369,111927.5043
2008-08-01 13:35:00,26.15,26.15,26.11,26.13,75679.64731814842,9.3726,9.3726,9.3583,9.3654,75679.6473
2008-08-01 13:40:00,26.13,26.16,26.1,26.1,70291.45236345823,9.3654,9.3762,9.3547,9.3547,70291.4524
2008-08-01 13:45:00,26.1,26.11,26.04,26.04,56331.12907176096,9.3547,9.3583,9.3332,9.3332,56331.1291
2008-08-01 13:50:00,26.04,26.14,26.03,26.14,47514.082782267935,9.3332,9.369,9.3296,9.369,47514.0828
2008-08-01 13:55:00,26.13,26.14,26.07,26.11,85231.44746509919,9.3654,9.369,9.3439,9.3583,85231.4475
2008-08-01 14:00:00,26.12,26.13,26.04,26.05,133112.907176096,9.3619,9.3654,9.3332,9.3368,133112.9072
2008-08-01 14:05:00,26.04,26.06,26.01,26.03,82169.97305902521,9.3332,9.3404,9.3224,9.3296,82169.9731
2008-08-01 14:10:00,26.02,26.07,26.02,26.05,94783.24761204996,9.326,9.3439,9.326,9.3368,94783.2476
2008-08-01 14:15:00,26.04,26.12,26.04,26.09,98579.47587558167,9.3332,9.3619,9.3332,9.3511,98579.4759
2008-08-01 14:20:00,26.1,26.12,26.08,26.11,82169.97305902521,9.3547,9.3619,9.3475,9.3583,82169.9731
2008-08-01 14:25:00,26.11,26.13,26.09,26.11,62331.61890766593,9.3583,9.3654,9.3511,9.3583,62331.6189
2008-08-01 14:30:00,26.11,26.11,26.07,26.08,42370.80578006368,9.3583,9.3583,9.3439,9.3475,42370.8058
2008-08-01 14:35:00,26.07,26.07,25.96,25.97,64413.42150379622,9.3439,9.3439,9.3045,9.3081,64413.4215
2008-08-01 14:40:00,25.96,26.01,25.92,25.97,99314.22973303942,9.3045,9.3224,9.2902,9.3081,99314.2297
2008-08-01 14:45:00,25.97,26.03,25.95,26.02,84619.1525838844,9.3081,9.3296,9.3009,9.326,84619.1526
2008-08-01 14:50:00,26.03,26.06,25.98,26.06,67229.97795738427,9.3296,9.3404,9.3117,9.3404,67229.978
2008-08-01 14:55:00,26.06,26.07,25.97,25.97,87435.70903747244,9.3404,9.3439,9.3081,9.3081,87435.709
2008-08-01 15:00:00,25.98,26.03,25.97,26.02,91476.85525349008,9.3117,9.3296,9.3081,9.326,91476.8553
2008-08-01 15:05:00,26.01,26.02,25.94,25.96,105804.55547391625,9.3224,9.326,9.2973,9.3045,105804.5555
2008-08-01 15:10:00,25.96,25.99,25.96,25.99,50698.016164584864,9.3045,9.3153,9.3045,9.3153,50698.0162
2008-08-01 15:15:00,25.98,26.01,25.96,25.98,93068.82194464852,9.3117,9.3224,9.3045,9.3117,93068.8219
2008-08-01 15:20:00,25.98,25.99,25.97,25.99,79843.252510409,9.3117,9.3153,9.3081,9.3153,79843.2525
2008-08-01 15:25:00,25.99,25.99,25.95,25.95,119030.12490815576,9.3153,9.3153,9.3009,9.3009,119030.1249
2008-08-01 15:30:00,25.95,25.96,25.9,25.94,128581.92505510652,9.3009,9.3045,9.283,9.2973,128581.9251
2008-08-01 15:35:00,25.94,26.0,25.94,25.99,99191.77075679648,9.2973,9.3188,9.2973,9.3153,99191.7708
2008-08-01 15:40:00,25.99,26.14,25.98,26.12,159686.505020818,9.3153,9.369,9.3117,9.3619,159686.505
2008-08-01 15:45:00,26.12,26.14,26.05,26.05,267327.94513837865,9.3619,9.369,9.3368,9.3368,267327.9451
2008-08-01 15:50:00,26.06,26.06,26.03,26.03,284227.2838599069,9.3404,9.3404,9.3296,9.3296,284227.2839
2008-08-01 15:55:00,26.03,26.03,25.93,25.95,428851.334802841,9.3296,9.3296,9.2938,9.3009,428851.3348
2008-08-04 09:30:00,25.76,26.09,25.72,25.76,98212.0989468528,9.2328,9.3511,9.2185,9.2328,98212.0989
2008-08-04 09:35:00,25.8,25.8,25.54,25.62,77761.44991427871,9.2472,9.2472,9.154,9.1826,77761.4499
2008-08-04 09:40:00,25.63,25.69,25.49,25.5,100661.27847171196,9.1862,9.2077,9.1361,9.1396,100661.2785
2008-08-04 09:45:00,25.5,25.56,25.36,25.36,165074.6999755082,9.1396,9.1611,9.0895,9.0895,165074.7
2008-08-04 09:50:00,25.37,25.45,25.26,25.27,153686.01518491303,9.093,9.1217,9.0536,9.0572,153686.0152
2008-08-04 09:55:00,25.25,25.36,25.25,25.3,87803.08596620131,9.05,9.0895,9.05,9.068,87803.086
2008-08-04 10:00:00,25.3,25.43,25.24,25.43,79720.79353416605,9.068,9.1145,9.0464,9.1145,79720.7935
2008-08-04 10:05:00,25.42,25.54,25.38,25.54,35758.02106294391,9.111,9.154,9.0966,9.154,35758.0211
2008-08-04 10:10:00,25.53,25.58,25.49,25.56,59392.60347783492,9.1504,9.1683,9.1361,9.1611,59392.6035
2008-08-04 10:15:00,25.56,25.56,25.46,25.49,103722.75287778594,9.1611,9.1611,9.1253,9.1361,103722.7529
2008-08-04 10:20:00,25.49,25.61,25.43,25.55,186872.3977467548,9.1361,9.1791,9.1145,9.1576,186872.3977
2008-08-04 10:25:00,25.54,25.63,25.46,25.54,89517.51163360274,9.154,9.1862,9.1253,9.154,89517.5116
2008-08-04 10:30:00,25.54,25.57,25.49,25.5,77271.61400930688,9.154,9.1647,9.1361,9.1396,77271.614
2008-08-04 10:35:00,25.49,25.5,25.28,25.36,88782.75777614498,9.1361,9.1396,9.0608,9.0895,88782.7578
2008-08-04 10:40:00,25.37,25.37,25.27,25.27,101885.86823414156,9.093,9.093,9.0572,9.0572,101885.8682
2008-08-04 10:45:00,25.29,25.29,25.22,25.22,87558.1680137154,9.0644,9.0644,9.0393,9.0393,87558.168
2008-08-04 10:50:00,25.22,25.23,24.99,25.01,164217.48714180748,9.0393,9.0429,8.9568,8.964,164217.4871
2008-08-04 10:55:00,25.0,25.13,24.99,25.08,49718.3443546412,8.9604,9.007,8.9568,8.9891,49718.3444
2008-08-04 11:00:00,25.08,25.11,25.02,25.08,95762.91942199362,8.9891,8.9999,8.9676,8.9891,95762.9194
2008-08-04 11:05:00,25.08,25.23,25.05,25.1,205118.78520695565,8.9891,9.0429,8.9784,8.9963,205118.7852
2008-08-04 11:10:00,25.1,25.1,24.97,24.98,129439.13788880724,8.9963,8.9963,8.9497,8.9533,129439.1379
2008-08-04 11:15:00,24.97,24.98,24.9,24.92,91599.31422973303,8.9497,8.9533,8.9246,8.9318,91599.3142
2008-08-04 11:20:00,24.91,24.92,24.87,24.88,62454.07788390889,8.9282,8.9318,8.9138,8.9174,62454.0779
2008-08-04 11:25:00,24.88,24.89,24.73,24.88,148297.82023022286,8.9174,8.921,8.8637,8.9174,148297.8202
2008-08-04 11:30:00,24.87,24.88,24.57,24.64,173524.36933627233,8.9138,8.9174,8.8063,8.8314,173524.3693
2008-08-04 11:35:00,24.64,24.74,24.61,24.62,110702.91452363458,8.8314,8.8672,8.8206,8.8242,110702.9145
2008-08-04 11:40:00,24.62,24.64,24.56,24.56,123561.10702914523,8.8242,8.8314,8.8027,8.8027,123561.107
2008-08-04 11:45:00,24.56,24.82,24.55,24.82,191280.92089150133,8.8027,8.8959,8.7991,8.8959,191280.9209
2008-08-04 11:50:00,24.81,24.85,24.77,24.79,186260.10286554004,8.8923,8.9067,8.878,8.8852,186260.1029
2008-08-04 11:55:00,24.79,24.79,24.69,24.71,92578.9860396767,8.8852,8.8852,8.8493,8.8565,92578.986
2008-08-04 12:00:00,24.71,24.84,24.69,24.77,129684.05584129316,8.8565,8.9031,8.8493,8.878,129684.0558
2008-08-04 12:05:00,24.78,24.8,24.65,24.65,100293.90154298308,8.8816,8.8887,8.835,8.835,100293.9015
2008-08-04 12:10:00,24.66,24.68,24.6,24.64,106784.2272838599,8.8386,8.8457,8.8171,8.8314,106784.2273
2008-08-04 12:15:00,24.64,24.69,24.56,24.68,113641.9299534656,8.8314,8.8493,8.8027,8.8457,113641.93
2008-08-04 12:20:00,24.69,24.73,24.63,24.66,86211.11927504286,8.8493,8.8637,8.8278,8.8386,86211.1193
2008-08-04 12:25:00,24.66,24.71,24.64,24.65,78986.0396767083,8.8386,8.8565,8.8314,8.835,78986.0397
2008-08-04 12:30:00,24.65,24.68,24.6,24.62,86333.57825128581,8.835,8.8457,8.8171,8.8242,86333.5783
2008-08-04 12:35:00,24.62,24.64,24.59,24.6,127724.71222140582,8.8242,8.8314,8.8135,8.8171,127724.7122
2008-08-04 12:40:00,24.6,24.62,24.51,24.51,62698.9958363948,8.8171,8.8242,8.7848,8.7848,62698.9958
2008-08-04 12:45:00,24.51,24.55,24.49,24.55,200342.88513348027,8.7848,8.7991,8.7776,8.7991,200342.8851
2008-08-04 12:50:00,24.55,24.61,24.55,24.6,102008.32721038452,8.7991,8.8206,8.7991,8.8171,102008.3272
2008-08-04 12:55:00,24.6,24.73,24.59,24.64,177075.67964731815,8.8171,8.8637,8.8135,8.8314,177075.6796
2008-08-04 13:00:00,24.64,24.71,24.56,24.57,151481.7536125398,8.8314,8.8565,8.8027,8.8063,151481.7536
2008-08-04 13:05:00,24.58,24.58,24.52,24.53,144991.42787166298,8.8099,8.8099,8.7884,8.792,144991.4279
2008-08-04 13:10:00,24.53,24.53,24.43,24.44,209037.4724467304,8.792,8.792,8.7561,8.7597,209037.4724
2008-08-04 13:15:00,24.43,24.46,24.39,24.43,206098.4570168993,8.7561,8.7669,8.7418,8.7561,206098.457
2008-08-04 13:20:00,24.43,24.56,24.43,24.56,162625.52045064903,8.7561,8.8027,8.7561,8.8027,162625.5205
2008-08-04 13:25:00,24.56,24.65,24.47,24.47,224712.22140582904,8.8027,8.835,8.7705,8.7705,224712.2214
2008-08-04 13:30:00,24.48,24.51,24.47,24.5,80578.00636786676,8.7741,8.7848,8.7705,8.7812,80578.0064
2008-08-04 13:35:00,24.5,24.51,24.44,24.46,96252.75532696546,8.7812,8.7848,8.7597,8.7669,96252.7553
2008-08-04 13:40:00,24.46,24.48,24.42,24.42,106171.9324026451,8.7669,8.7741,8.7525,8.7525,106171.9324
2008-08-04 13:45:00,24.42,24.45,24.35,24.45,138990.938035758,8.7525,8.7633,8.7275,8.7633,138990.938
2008-08-04 13:50:00,24.44,24.47,24.4,24.42,117070.78128826842,8.7597,8.7705,8.7454,8.7525,117070.7813
2008-08-04 13:55:00,24.42,24.42,24.37,24.42,91476.85525349008,8.7525,8.7525,8.7346,8.7525,91476.8553
2008-08-04 14:00:00,24.42,24.47,24.42,24.43,104090.1298065148,8.7525,8.7705,8.7525,8.7561,104090.1298
2008-08-04 14:05:00,24.44,24.51,24.42,24.48,124050.94293411706,8.7597,8.7848,8.7525,8.7741,124050.9429
2008-08-04 14:10:00,24.49,24.5,24.39,24.44,155400.44085231447,8.7776,8.7812,8.7418,8.7597,155400.4409
2008-08-04 14:15:00,24.44,24.54,24.43,24.52,96497.67327945138,8.7597,8.7956,8.7561,8.7884,96497.6733
2008-08-04 14:20:00,24.51,24.6,24.49,24.6,169850.6000489836,8.7848,8.8171,8.7776,8.8171,169850.6
2008-08-04 14:25:00,24.6,24.67,24.47,24.51,211976.48787656127,8.8171,8.8422,8.7705,8.7848,211976.4879
2008-08-04 14:30:00,24.51,24.62,24.5,24.61,139358.3149644869,8.7848,8.8242,8.7812,8.8206,139358.315
2008-08-04 14:35:00,24.61,24.61,24.51,24.51,81435.21920156747,8.8206,8.8206,8.7848,8.7848,81435.2192
2008-08-04 14:40:00,24.51,24.6,24.49,24.56,102253.24516287044,8.7848,8.8171,8.7776,8.8027,102253.2452
2008-08-04 14:45:00,24.55,24.61,24.52,24.6,122948.81214793044,8.7991,8.8206,8.7884,8.8171,122948.8121
2008-08-04 14:50:00,24.6,24.65,24.52,24.52,141562.57653686014,8.8171,8.835,8.7884,8.7884,141562.5765
2008-08-04 14:55:00,24.53,24.55,24.46,24.47,96130.2963507225,8.792,8.7991,8.7669,8.7705,96130.2964
2008-08-04 15:00:00,24.47,24.6,24.47,24.53,193117.8055351457,8.7705,8.8171,8.7705,8.792,193117.8055
2008-08-04 15:05:00,24.53,24.53,24.45,24.45,131031.1045799657,8.792,8.792,8.7633,8.7633,131031.1046
2008-08-04 15:10:00,24.46,24.46,24.36,24.36,121601.7634092579,8.7669,8.7669,8.731,8.731,121601.7634
2008-08-04 15:15:00,24.37,24.38,24.3,24.34,256796.47318148412,8.7346,8.7382,8.7095,8.7239,256796.4732
2008-08-04 15:20:00,24.34,24.34,24.22,24.22,241121.72422238547,8.7239,8.7239,8.6809,8.6809,241121.7242
2008-08-04 15:25:00,24.22,24.26,24.14,24.14,250918.44232182216,8.6809,8.6952,8.6522,8.6522,250918.4423
2008-08-04 15:30:00,24.15,24.18,24.1,24.11,271001.71442566736,8.6558,8.6665,8.6379,8.6414,271001.7144
2008-08-04 15:35:00,24.11,24.21,24.05,24.18,468405.5841293167,8.6414,8.6773,8.6199,8.6665,468405.5841
2008-08-04 15:40:00,24.19,24.21,24.11,24.2,338231.6923830517,8.6701,8.6773,8.6414,8.6737,338231.6924
2008-08-04 15:45:00,24.19,24.28,24.19,24.23,459221.1609110948,8.6701,8.7024,8.6701,8.6844,459221.1609
2008-08-04 15:50:00,24.23,24.32,24.2,24.31,463262.3071271124,8.6844,8.7167,8.6737,8.7131,463262.3071
2008-08-04 15:55:00,24.31,24.38,24.27,24.28,621601.7634092579,8.7131,8.7382,8.6988,8.7024,621601.7634
2008-08-05 09:30:00,24.38,24.38,23.87,24.13,232182.2189566495,8.7382,8.7382,8.5554,8.6486,232182.219
2008-08-05 09:35:00,24.12,24.46,24.1,24.46,213201.0776389909,8.645,8.7669,8.6379,8.7669,213201.0776
2008-08-05 09:40:00,24.46,24.58,24.4,24.58,224589.7624295861,8.7669,8.8099,8.7454,8.8099,224589.7624
2008-08-05 09:45:00,24.58,24.62,24.4,24.51,356478.0798432525,8.8099,8.8242,8.7454,8.7848,356478.0798
2008-08-05 09:50:00,24.51,24.69,24.51,24.69,183933.38231692385,8.7848,8.8493,8.7848,8.8493,183933.3823
2008-08-05 09:55:00,24.69,24.79,24.5,24.56,218711.73156992407,8.8493,8.8852,8.7812,8.8027,218711.7316
2008-08-05 10:00:00,24.56,24.57,24.44,24.51,179279.9412196914,8.8027,8.8063,8.7597,8.7848,179279.9412
2008-08-05 10:05:00,24.51,24.59,24.48,24.51,135562.08670095517,8.7848,8.8135,8.7741,8.7848,135562.0867
2008-08-05 10:10:00,24.51,24.53,24.42,24.5,92456.52706343374,8.7848,8.792,8.7525,8.7812,92456.5271
2008-08-05 10:15:00,24.51,24.6,24.5,24.51,152338.9664462405,8.7848,8.8171,8.7812,8.7848,152338.9664
2008-08-05 10:20:00,24.5,24.56,24.49,24.55,214670.5853539064,8.7812,8.8027,8.7776,8.7991,214670.5854
2008-08-05 10:25:00,24.56,24.58,24.5,24.52,153808.474161156,8.8027,8.8099,8.7812,8.7884,153808.4742
2008-08-05 10:30:00,24.53,24.57,24.43,24.5,339088.9052167524,8.792,8.8063,8.7561,8.7812,339088.9052
2008-08-05 10:35:00,24.5,24.5,24.38,24.42,74455.05755571883,8.7812,8.7812,8.7382,8.7525,74455.0576
2008-08-05 10:40:00,24.42,24.54,24.42,24.54,164707.32304677932,8.7525,8.7956,8.7525,8.7956,164707.323
2008-08-05 10:45:00,24.54,24.6,24.52,24.59,133970.1200097967,8.7956,8.8171,8.7884,8.8135,133970.12
2008-08-05 10:50:00,24.6,24.62,24.55,24.6,135439.62772471222,8.8171,8.8242,8.7991,8.8171,135439.6277
2008-08-05 10:55:00,24.6,24.64,24.55,24.64,80578.00636786676,8.8171,8.8314,8.7991,8.8314,80578.0064
2008-08-05 11:00:00,24.64,24.65,24.56,24.6,136051.922605927,8.8314,8.835,8.8027,8.8171,136051.9226
2008-08-05 11:05:00,24.6,24.64,24.55,24.56,153441.09723242713,8.8171,8.8314,8.7991,8.8027,153441.0972
2008-08-05 11:10:00,24.56,24.63,24.52,24.62,145603.72275287777,8.8027,8.8278,8.7884,8.8242,145603.7228
2008-08-05 11:15:00,24.61,24.62,24.53,24.57,436076.4144011756,8.8206,8.8242,8.792,8.8063,436076.4144
2008-08-05 11:20:00,24.56,24.59,24.38,24.46,167646.3384766103,8.8027,8.8135,8.7382,8.7669,167646.3385
2008-08-05 11:25:00,24.47,24.5,24.36,24.36,91354.39627724711,8.7705,8.7812,8.731,8.731,91354.3963
2008-08-05 11:30:00,24.36,24.36,24.2,24.24,216262.5520450649,8.731,8.731,8.6737,8.688,216262.552
2008-08-05 11:35:00,24.24,24.28,24.16,24.17,244183.19862845945,8.688,8.7024,8.6594,8.6629,244183.1986
2008-08-05 11:40:00,24.17,24.29,24.16,24.29,187362.23365172665,8.6629,8.706,8.6594,8.706,187362.2337
2008-08-05 11:45:00,24.28,24.29,24.22,24.24,78373.7447954935,8.7024,8.706,8.6809,8.688,78373.7448
2008-08-05 11:50:00,24.24,24.31,24.23,24.29,117070.78128826842,8.688,8.7131,8.6844,8.706,117070.7813
2008-08-05 11:55:00,24.29,24.37,24.28,24.31,101028.65540044084,8.706,8.7346,8.7024,8.7131,101028.6554
2008-08-05 12:00:00,24.31,24.39,24.28,24.3,128459.46607886357,8.7131,8.7418,8.7024,8.7095,128459.4661
2008-08-05 12:05:00,24.29,24.34,24.28,24.29,92823.90399216262,8.706,8.7239,8.7024,8.706,92823.904
2008-08-05 12:10:00,24.29,24.36,24.24,24.32,102498.16311535636,8.706,8.731,8.688,8.7167,102498.1631
2008-08-05 12:15:00,24.32,24.32,24.21,24.25,113886.8479059515,8.7167,8.7167,8.6773,8.6916,113886.8479
2008-08-05 12:20:00,24.26,24.27,24.2,24.24,63433.74969385256,8.6952,8.6988,8.6737,8.688,63433.7497
2008-08-05 12:25:00,24.24,24.26,24.17,24.18,105314.7195689444,8.688,8.6952,8.6629,8.6665,105314.7196
2008-08-05 12:30:00,24.18,24.22,24.17,24.2,82904.72691648298,8.6665,8.6809,8.6629,8.6737,82904.7269
2008-08-05 12:35:00,24.2,24.23,24.2,24.21,67107.51898114131,8.6737,8.6844,8.6737,8.6773,67107.519
2008-08-05 12:40:00,24.22,24.34,24.21,24.29,74699.97550820475,8.6809,8.7239,8.6773,8.706,74699.9755
2008-08-05 12:45:00,24.29,24.35,24.29,24.3,117927.99412196912,8.706,8.7275,8.706,8.7095,117927.9941
2008-08-05 12:50:00,24.3,24.3,24.23,24.24,135194.70977222628,8.7095,8.7095,8.6844,8.688,135194.7098
2008-08-05 12:55:00,24.26,24.28,24.18,24.25,116703.40435953956,8.6952,8.7024,8.6665,8.6916,116703.4044
2008-08-05 13:00:00,24.26,24.32,24.18,24.2,81312.76022532451,8.6952,8.7167,8.6665,8.6737,81312.7602
2008-08-05 13:05:00,24.21,24.25,24.19,24.24,91599.31422973303,8.6773,8.6916,8.6701,8.688,91599.3142
2008-08-05 13:10:00,24.24,24.25,24.2,24.25,55351.45726181729,8.688,8.6916,8.6737,8.6916,55351.4573
2008-08-05 13:15:00,24.25,24.27,24.24,24.25,37594.90570658829,8.6916,8.6988,8.688,8.6916,37594.9057
2008-08-05 13:20:00,24.25,24.25,24.2,24.23,51922.60592701445,8.6916,8.6916,8.6737,8.6844,51922.6059
2008-08-05 13:25:00,24.21,24.28,24.16,24.17,80333.08841538084,8.6773,8.7024,8.6594,8.6629,80333.0884
2008-08-05 13:30:00,24.17,24.22,24.15,24.2,62086.70095518001,8.6629,8.6809,8.6558,8.6737,62086.701
2008-08-05 13:35:00,24.2,24.21,24.16,24.19,84986.52951261327,8.6737,8.6773,8.6594,8.6701,84986.5295
2008-08-05 13:40:00,24.2,24.2,24.16,24.16,70046.53441097232,8.6737,8.6737,8.6594,8.6594,70046.5344
2008-08-05 13:45:00,24.16,24.2,24.16,24.16,64658.33945628214,8.6594,8.6737,8.6594,8.6594,64658.3395
2008-08-05 13:50:00,24.16,24.2,24.16,24.2,39309.33137398971,8.6594,8.6737,8.6594,8.6737,39309.3314
2008-08-05 13:55:00,24.19,24.2,24.16,24.17,88660.29879990203,8.6701,8.6737,8.6594,8.6629,88660.2988
2008-08-05 14:00:00,24.17,24.21,24.17,24.2,110335.5375949057,8.6629,8.6773,8.6629,8.6737,110335.5376
2008-08-05 14:05:00,24.2,24.24,24.16,24.16,79353.41660543717,8.6737,8.688,8.6594,8.6594,79353.4166
2008-08-05 14:10:00,24.16,24.23,24.1,24.2,125642.90962527553,8.6594,8.6844,8.6379,8.6737,125642.9096
2008-08-05 14:15:00,24.2,24.32,24.15,24.15,156257.65368601517,8.6737,8.7167,8.6558,8.6558,156257.6537
2008-08-05 14:20:00,24.15,24.24,24.14,24.19,295860.886602988,8.6558,8.688,8.6522,8.6701,295860.8866
2008-08-05 14:25:00,24.19,24.2,24.04,24.04,178545.18736223364,8.6701,8.6737,8.6163,8.6163,178545.1874
2008-08-05 14:30:00,24.05,24.09,24.01,24.01,141317.65858437424,8.6199,8.6343,8.6056,8.6056,141317.6586
2008-08-05 14:35:00,24.02,24.02,23.97,24.02,122826.35317168749,8.6092,8.6092,8.5913,8.6092,122826.3532
2008-08-05 14:40:00,24.02,24.03,24.0,24.0,113029.6350722508,8.6092,8.6128,8.602,8.602,113029.6351
2008-08-05 14:45:00,24.01,24.13,24.0,24.11,172054.86162135683,8.6056,8.6486,8.602,8.6414,172054.8616
2008-08-05 14:50:00,24.11,24.11,24.04,24.06,125153.07372030368,8.6414,8.6414,8.6163,8.6235,125153.0737
2008-08-05 14:55:00,24.06,24.56,24.05,24.11,119397.50183688464,8.6235,8.8027,8.6199,8.6414,119397.5018
2008-08-05 15:00:00,24.12,24.14,24.08,24.11,114131.7658584374,8.645,8.6522,8.6307,8.6414,114131.7659
2008-08-05 15:05:00,24.11,24.11,23.98,23.98,188954.2003428852,8.6414,8.6414,8.5948,8.5948,188954.2003
2008-08-05 15:10:00,23.98,24.02,23.98,24.01,160911.0947832476,8.5948,8.6092,8.5948,8.6056,160911.0948
2008-08-05 15:15:00,24.02,24.06,24.01,24.05,125153.07372030368,8.6092,8.6235,8.6056,8.6199,125153.0737
2008-08-05 15:20:00,24.06,24.09,24.03,24.08,129684.05584129316,8.6235,8.6343,8.6128,8.6307,129684.0558
2008-08-05 15:25:00,24.08,24.11,24.05,24.1,160176.34092578985,8.6307,8.6414,8.6199,8.6379,160176.3409
2008-08-05 15:30:00,24.11,24.24,24.1,24.23,142297.3303943179,8.6414,8.688,8.6379,8.6844,142297.3304
2008-08-05 15:35:00,24.24,24.31,24.23,24.3,154053.39211364192,8.688,8.7131,8.6844,8.7095,154053.3921
2008-08-05 15:40:00,24.3,24.46,24.29,24.44,294391.37888807245,8.7095,8.7669,8.706,8.7597,294391.3789
2008-08-05 15:45:00,24.46,24.48,24.42,24.42,225446.9752632868,8.7669,8.7741,8.7525,8.7525,225446.9753
2008-08-05 15:50:00,24.42,24.53,24.42,24.48,302473.67132010777,8.7525,8.792,8.7525,8.7741,302473.6713
2008-08-05 15:55:00,24.48,24.51,24.47,24.47,326230.71271124174,8.7741,8.7848,8.7705,8.7705,326230.7127
2008-08-06 09:30:00,24.63,25.22,24.63,25.09,235733.5292676953,8.8278,9.0393,8.8278,8.9927,235733.5293
2008-08-06 09:35:00,25.1,25.23,24.98,24.98,128459.46607886357,8.9963,9.0429,8.9533,8.9533,128459.4661
2008-08-06 09:40:00,24.99,25.01,24.87,24.96,177198.1386235611,8.9568,8.964,8.9138,8.9461,177198.1386
2008-08-06 09:45:00,24.97,25.09,24.92,24.92,188586.82341415624,8.9497,8.9927,8.9318,8.9318,188586.8234
2008-08-06 09:50:00,24.95,25.11,24.94,25.09,164217.48714180748,8.9425,8.9999,8.9389,8.9927,164217.4871
2008-08-06 09:55:00,25.09,25.15,25.05,25.09,226181.7291207445,8.9927,9.0142,8.9784,8.9927,226181.7291
2008-08-06 10:00:00,25.1,25.18,25.03,25.03,153073.72030369824,8.9963,9.0249,8.9712,8.9712,153073.7203
2008-08-06 10:05:00,25.03,25.19,25.0,25.17,196424.1978937056,8.9712,9.0285,8.9604,9.0214,196424.1979
2008-08-06 10:10:00,25.17,25.21,25.1,25.11,235611.0702914524,9.0214,9.0357,8.9963,8.9999,235611.0703
2008-08-06 10:15:00,25.11,25.26,25.09,25.25,184300.7592456527,8.9999,9.0536,8.9927,9.05,184300.7592
2008-08-06 10:20:00,25.25,25.38,25.24,25.38,111805.0453098212,9.05,9.0966,9.0464,9.0966,111805.0453
2008-08-06 10:25:00,25.38,25.38,25.31,25.31,112662.25814352192,9.0966,9.0966,9.0715,9.0715,112662.2581
2008-08-06 10:30:00,25.31,25.4,25.27,25.33,140950.28165564535,9.0715,9.1038,9.0572,9.0787,140950.2817
2008-08-06 10:35:00,25.33,25.37,25.16,25.33,196669.1158461915,9.0787,9.093,9.0178,9.0787,196669.1158
2008-08-06 10:40:00,25.33,25.46,25.32,25.45,128337.0071026206,9.0787,9.1253,9.0751,9.1217,128337.0071
2008-08-06 10:45:00,25.45,25.52,25.29,25.4,181361.74381582168,9.1217,9.1468,9.0644,9.1038,181361.7438
2008-08-06 10:50:00,25.4,25.42,25.3,25.4,141685.0355131031,9.1038,9.111,9.068,9.1038,141685.0355
2008-08-06 10:55:00,25.4,25.46,25.37,25.41,64046.04457506735,9.1038,9.1253,9.093,9.1074,64046.0446
2008-08-06 11:00:00,25.4,25.48,25.4,25.43,73475.38574577516,9.1038,9.1325,9.1038,9.1145,73475.3857
2008-08-06 11:05:00,25.44,25.48,25.36,25.36,79720.79353416605,9.1181,9.1325,9.0895,9.0895,79720.7935
2008-08-06 11:10:00,25.36,25.36,25.24,25.24,78618.66274797943,9.0895,9.0895,9.0464,9.0464,78618.6627
2008-08-06 11:15:00,25.24,25.35,25.22,25.33,81067.84227283859,9.0464,9.0859,9.0393,9.0787,81067.8423
2008-08-06 11:20:00,25.33,25.33,25.23,25.26,47636.541758510895,9.0787,9.0787,9.0429,9.0536,47636.5418
2008-08-06 11:25:00,25.26,25.26,25.08,25.09,85231.44746509919,9.0536,9.0536,8.9891,8.9927,85231.4475
2008-08-06 11:30:00,25.09,25.14,24.97,25.0,156625.03061474406,8.9927,9.0106,8.9497,8.9604,156625.0306
2008-08-06 11:35:00,25.0,25.04,24.93,24.93,124295.86088660298,8.9604,8.9748,8.9353,8.9353,124295.8609
2008-08-06 11:40:00,24.93,25.12,24.93,25.08,206465.8339456282,8.9353,9.0034,8.9353,8.9891,206465.8339
2008-08-06 11:45:00,25.08,25.25,25.07,25.13,161768.30761694832,8.9891,9.05,8.9855,9.007,161768.3076
2008-08-06 11:50:00,25.16,25.27,25.16,25.26,63923.58559882439,9.0178,9.0572,9.0178,9.0536,63923.5856
2008-08-06 11:55:00,25.26,25.27,25.21,25.23,66005.38819495469,9.0536,9.0572,9.0357,9.0429,66005.3882
2008-08-06 12:00:00,25.23,25.31,25.23,25.27,75434.7293656625,9.0429,9.0715,9.0429,9.0572,75434.7294
2008-08-06 12:05:00,25.27,25.31,25.25,25.27,40533.921136419296,9.0572,9.0715,9.05,9.0572,40533.9211
2008-08-06 12:10:00,25.27,25.31,25.17,25.17,150869.458731325,9.0572,9.0715,9.0214,9.0214,150869.4587
2008-08-06 12:15:00,25.18,25.18,25.05,25.13,134704.87386725447,9.0249,9.0249,8.9784,9.007,134704.8739
2008-08-06 12:20:00,25.14,25.16,25.06,25.07,75679.64731814842,9.0106,9.0178,8.9819,8.9855,75679.6473
2008-08-06 12:25:00,25.07,25.13,25.06,25.13,72128.33700710261,8.9855,9.007,8.9819,9.007,72128.337
2008-08-06 12:30:00,25.13,25.13,25.09,25.12,67474.89590987019,9.007,9.007,8.9927,9.0034,67474.8959
2008-08-06 12:35:00,25.12,25.12,25.02,25.03,55841.29316678912,9.0034,9.0034,8.9676,8.9712,55841.2932
2008-08-06 12:40:00,25.02,25.06,25.0,25.03,105437.17854518736,8.9676,8.9819,8.9604,8.9712,105437.1785
2008-08-06 12:45:00,25.02,25.2,25.02,25.2,91966.69115846192,8.9676,9.0321,8.9676,9.0321,91966.6912
2008-08-06 12:50:00,25.2,25.2,25.13,25.17,67964.73181484202,9.0321,9.0321,9.007,9.0214,67964.7318
2008-08-06 12:55:00,25.17,25.24,25.13,25.15,74822.4344844477,9.0214,9.0464,9.007,9.0142,74822.4345
2008-08-06 13:00:00,25.15,25.25,25.15,25.18,41758.51089884888,9.0142,9.05,9.0142,9.0249,41758.5109
2008-08-06 13:05:00,25.18,25.22,25.18,25.18,43840.31349497918,9.0249,9.0393,9.0249,9.0249,43840.3135
2008-08-06 13:10:00,25.18,25.22,25.15,25.19,50575.5571883419,9.0249,9.0393,9.0142,9.0285,50575.5572
2008-08-06 13:15:00,25.19,25.19,25.12,25.12,36370.31594415871,9.0285,9.0285,9.0034,9.0034,36370.3159
2008-08-06 13:20:00,25.12,25.12,25.04,25.04,124540.77883908887,9.0034,9.0034,8.9748,8.9748,124540.7788
2008-08-06 13:25:00,25.04,25.05,24.99,24.99,63801.12662258143,8.9748,8.9784,8.9568,8.9568,63801.1266
2008-08-06 13:30:00,24.99,25.0,24.97,24.97,98457.01689933872,8.9568,8.9604,8.9497,8.9497,98457.0169
2008-08-06 13:35:00,24.97,25.02,24.93,25.02,99191.77075679648,8.9497,8.9676,8.9353,8.9676,99191.7708
2008-08-06 13:40:00,25.03,25.09,25.03,25.09,40778.83908890522,8.9712,8.9927,8.9712,8.9927,40778.8391
2008-08-06 13:45:00,25.09,25.18,25.09,25.18,52045.06490325741,8.9927,9.0249,8.9927,9.0249,52045.0649
2008-08-06 13:50:00,25.18,25.19,25.14,25.14,54494.24442811657,9.0249,9.0285,9.0106,9.0106,54494.2444
2008-08-06 13:55:00,25.15,25.15,25.09,25.1,49106.0494734264,9.0142,9.0142,8.9927,8.9963,49106.0495
2008-08-06 14:00:00,25.11,25.15,25.09,25.14,72863.09086456036,8.9999,9.0142,8.9927,9.0106,72863.0909
2008-08-06 14:05:00,25.14,25.27,25.14,25.27,58412.93166789125,9.0106,9.0572,9.0106,9.0572,58412.9317
2008-08-06 14:10:00,25.27,25.27,25.14,25.18,78496.20377173646,9.0572,9.0572,9.0106,9.0249,78496.2038
2008-08-06 14:15:00,25.18,25.29,25.17,25.28,74822.4344844477,9.0249,9.0644,9.0214,9.0608,74822.4345
2008-08-06 14:20:00,25.29,25.31,25.18,25.27,93558.65784962036,9.0644,9.0715,9.0249,9.0572,93558.6578
2008-08-06 14:25:00,25.27,25.35,25.27,25.31,35880.48003918687,9.0572,9.0859,9.0572,9.0715,35880.48
2008-08-06 14:30:00,25.32,25.32,25.27,25.31,53024.73671320108,9.0751,9.0751,9.0572,9.0715,53024.7367
2008-08-06 14:35:00,25.31,25.31,25.2,25.22,78496.20377173646,9.0715,9.0715,9.0321,9.0393,78496.2038
2008-08-06 14:40:00,25.22,25.23,25.18,25.18,60739.65221650746,9.0393,9.0429,9.0249,9.0249,60739.6522
2008-08-06 14:45:00,25.18,25.23,25.18,25.23,28532.94146460936,9.0249,9.0429,9.0249,9.0429,28532.9415
2008-08-06 14:50:00,25.23,25.36,25.23,25.31,69679.15748224345,9.0429,9.0895,9.0429,9.0715,69679.1575
2008-08-06 14:55:00,25.31,25.31,25.29,25.31,55963.75214303208,9.0715,9.0715,9.0644,9.0715,55963.7521
2008-08-06 15:00:00,25.3,25.31,25.29,25.3,100661.27847171196,9.068,9.0715,9.0644,9.068,100661.2785
2008-08-06 15:05:00,25.3,25.36,25.28,25.28,118417.83002694097,9.068,9.0895,9.0608,9.0608,118417.83
2008-08-06 15:10:00,25.29,25.31,25.27,25.29,50820.47514082782,9.0644,9.0715,9.0572,9.0644,50820.4751
2008-08-06 15:15:00,25.29,25.31,25.27,25.27,64168.50355131031,9.0644,9.0715,9.0572,9.0572,64168.5036
2008-08-06 15:20:00,25.27,25.31,25.22,25.31,89762.42958608865,9.0572,9.0715,9.0393,9.0715,89762.4296
2008-08-06 15:25:00,25.32,25.36,25.26,25.26,108498.65295126132,9.0751,9.0895,9.0536,9.0536,108498.653
2008-08-06 15:30:00,25.25,25.28,25.22,25.27,74332.59857947587,9.05,9.0608,9.0393,9.0572,74332.5986
2008-08-06 15:35:00,25.27,25.34,25.27,25.33,78986.0396767083,9.0572,9.0823,9.0572,9.0787,78986.0397
2008-08-06 15:40:00,25.32,25.39,25.32,25.35,147195.68944403622,9.0751,9.1002,9.0751,9.0859,147195.6894
2008-08-06 15:45:00,25.36,25.42,25.35,25.42,144868.96889542002,9.0895,9.111,9.0859,9.111,144868.9689
2008-08-06 15:50:00,25.41,25.44,25.37,25.44,184300.7592456527,9.1074,9.1181,9.093,9.1181,184300.7592
2008-08-06 15:55:00,25.44,25.44,25.37,25.37,192627.96963017387,9.1181,9.1181,9.093,9.093,192627.9696
2008-08-07 09:30:00,25.81,25.81,25.36,25.66,163605.19226059268,9.2507,9.2507,9.0895,9.197,163605.1923
2008-08-07 09:35:00,25.67,25.7,25.33,25.36,121356.84545677196,9.2006,9.2113,9.0787,9.0895,121356.8455
2008-08-07 09:40:00,25.34,25.38,25.18,25.25,105682.09649767326,9.0823,9.0966,9.0249,9.05,105682.0965
2008-08-07 09:45:00,25.27,25.34,25.22,25.33,88048.00391868723,9.0572,9.0823,9.0393,9.0787,88048.0039
2008-08-07 09:50:00,25.33,25.34,25.16,25.25,89762.42958608865,9.0787,9.0823,9.0178,9.05,89762.4296
2008-08-07 09:55:00,25.27,25.35,25.18,25.27,113886.8479059515,9.0572,9.0859,9.0249,9.0572,113886.8479
2008-08-07 10:00:00,25.27,25.28,24.98,25.02,119642.41978937056,9.0572,9.0608,8.9533,8.9676,119642.4198
2008-08-07 10:05:00,25.02,25.09,24.96,24.96,138623.56110702915,8.9676,8.9927,8.9461,8.9461,138623.5611
2008-08-07 10:10:00,24.96,25.06,24.93,25.0,125642.90962527553,8.9461,8.9819,8.9353,8.9604,125642.9096
2008-08-07 10:15:00,25.0,25.01,24.86,24.86,110702.91452363458,8.9604,8.964,8.9103,8.9103,110702.9145
2008-08-07 10:20:00,24.86,24.94,24.74,24.91,181116.82586333572,8.9103,8.9389,8.8672,8.9282,181116.8259
2008-08-07 10:25:00,24.92,25.09,24.92,25.09,109968.16066617682,8.9318,8.9927,8.9318,8.9927,109968.1607
2008-08-07 10:30:00,25.09,25.2,25.07,25.09,83272.10384521185,8.9927,9.0321,8.9855,8.9927,83272.1038
2008-08-07 10:35:00,25.09,25.47,25.09,25.42,140582.90472691646,8.9927,9.1289,8.9927,9.111,140582.9047
2008-08-07 10:40:00,25.43,25.57,25.34,25.35,125397.9916727896,9.1145,9.1647,9.0823,9.0859,125397.9917
2008-08-07 10:45:00,25.34,25.49,25.34,25.38,113397.01200097968,9.0823,9.1361,9.0823,9.0966,113397.012
2008-08-07 10:50:00,25.38,25.41,25.32,25.4,70291.45236345823,9.0966,9.1074,9.0751,9.1038,70291.4524
2008-08-07 10:55:00,25.4,25.4,25.22,25.28,65515.55228998285,9.1038,9.1038,9.0393,9.0608,65515.5523
2008-08-07 11:00:00,25.3,25.35,25.27,25.31,54004.408523144746,9.068,9.0859,9.0572,9.0715,54004.4085
2008-08-07 11:05:00,25.32,25.36,25.15,25.15,52779.81876071516,9.0751,9.0895,9.0142,9.0142,52779.8188
2008-08-07 11:10:00,25.15,25.22,25.13,25.13,42370.80578006368,9.0142,9.0393,9.007,9.007,42370.8058
2008-08-07 11:15:00,25.11,25.18,25.09,25.17,43595.39554249327,8.9999,9.0249,8.9927,9.0214,43595.3955
2008-08-07 11:20:00,25.16,25.17,24.95,24.96,90129.80651481752,9.0178,9.0214,8.9425,8.9461,90129.8065
2008-08-07 11:25:00,24.96,24.96,24.87,24.88,62086.70095518001,8.9461,8.9461,8.9138,8.9174,62086.701
2008-08-07 11:30:00,24.89,25.01,24.88,24.9,80945.38329659564,8.921,8.964,8.9174,8.9246,80945.3833
2008-08-07 11:35:00,24.92,25.02,24.86,25.01,64780.7984325251,8.9318,8.9676,8.9103,8.964,64780.7984
2008-08-07 11:40:00,25.0,25.0,24.86,24.9,31839.33382316924,8.9604,8.9604,8.9103,8.9246,31839.3338
2008-08-07 11:45:00,24.89,25.01,24.89,24.98,53147.19568944403,8.921,8.964,8.921,8.9533,53147.1957
2008-08-07 11:50:00,24.98,24.98,24.91,24.91,48493.7545922116,8.9533,8.9533,8.9282,8.9282,48493.7546
2008-08-07 11:55:00,24.91,24.94,24.87,24.87,58902.767572863086,8.9282,8.9389,8.9138,8.9138,58902.7676
2008-08-07 12:00:00,24.87,24.92,24.87,24.87,63923.58559882439,8.9138,8.9318,8.9138,8.9138,63923.5856
2008-08-07 12:05:00,24.87,25.0,24.87,25.0,123071.2711241734,8.9138,8.9604,8.9138,8.9604,123071.2711
2008-08-07 12:10:00,25.0,25.09,25.0,25.09,66862.6010286554,8.9604,8.9927,8.9604,8.9927,66862.601
2008-08-07 12:15:00,25.1,25.11,25.04,25.07,119275.04286064168,8.9963,8.9999,8.9748,8.9855,119275.0429
2008-08-07 12:20:00,25.07,25.13,25.04,25.09,172789.61547881458,8.9855,9.007,8.9748,8.9927,172789.6155
2008-08-07 12:25:00,25.09,25.13,25.0,25.04,54249.32647563066,8.9927,9.007,8.9604,8.9748,54249.3265
2008-08-07 12:30:00,25.04,25.04,24.85,24.87,54004.408523144746,8.9748,8.9748,8.9067,8.9138,54004.4085
2008-08-07 12:35:00,24.87,24.94,24.86,24.91,90129.80651481752,8.9138,8.9389,8.9103,8.9282,90129.8065
2008-08-07 12:40:00,24.91,24.91,24.76,24.79,92701.44501591966,8.9282,8.9282,8.8744,8.8852,92701.445
2008-08-07 12:45:00,24.79,24.79,24.73,24.76,69066.86260102865,8.8852,8.8852,8.8637,8.8744,69066.8626
2008-08-07 12:50:00,24.76,24.8,24.69,24.71,112049.96326230712,8.8744,8.8887,8.8493,8.8565,112049.9633
2008-08-07 12:55:00,24.7,24.73,24.67,24.7,92211.60911094784,8.8529,8.8637,8.8422,8.8529,92211.6091
2008-08-07 13:00:00,24.71,24.79,24.7,24.78,52045.06490325741,8.8565,8.8852,8.8529,8.8816,52045.0649
2008-08-07 13:05:00,24.78,24.79,24.69,24.71,65515.55228998285,8.8816,8.8852,8.8493,8.8565,65515.5523
2008-08-07 13:10:00,24.72,24.74,24.64,24.64,72740.63188831741,8.8601,8.8672,8.8314,8.8314,72740.6319
2008-08-07 13:15:00,24.65,24.82,24.62,24.82,96130.2963507225,8.835,8.8959,8.8242,8.8959,96130.2964
2008-08-07 13:20:00,24.82,24.82,24.72,24.73,41636.051922605926,8.8959,8.8959,8.8601,8.8637,41636.0519
2008-08-07 13:25:00,24.73,24.73,24.66,24.72,60372.27528777859,8.8637,8.8637,8.8386,8.8601,60372.2753
2008-08-07 13:30:00,24.71,24.78,24.7,24.74,65270.63433749694,8.8565,8.8816,8.8529,8.8672,65270.6343
2008-08-07 13:35:00,24.74,24.84,24.73,24.76,94048.4937545922,8.8672,8.9031,8.8637,8.8744,94048.4938
2008-08-07 13:40:00,24.76,24.76,24.67,24.69,69066.86260102865,8.8744,8.8744,8.8422,8.8493,69066.8626
2008-08-07 13:45:00,24.68,24.73,24.64,24.69,51310.31104579965,8.8457,8.8637,8.8314,8.8493,51310.311
2008-08-07 13:50:00,24.69,24.72,24.64,24.64,58780.308596620125,8.8493,8.8601,8.8314,8.8314,58780.3086
2008-08-07 13:55:00,24.64,24.67,24.61,24.64,55596.3752143032,8.8314,8.8422,8.8206,8.8314,55596.3752
2008-08-07 14:00:00,24.65,24.65,24.59,24.62,86456.03722752877,8.835,8.835,8.8135,8.8242,86456.0372
2008-08-07 14:05:00,24.62,24.65,24.59,24.64,169973.05902522654,8.8242,8.835,8.8135,8.8314,169973.059
2008-08-07 14:10:00,24.64,24.66,24.58,24.6,97354.88611315208,8.8314,8.8386,8.8099,8.8171,97354.8861
2008-08-07 14:15:00,24.6,24.63,24.59,24.6,81312.76022532451,8.8171,8.8278,8.8135,8.8171,81312.7602
2008-08-07 14:20:00,24.6,24.64,24.6,24.63,139725.69189321576,8.8171,8.8314,8.8171,8.8278,139725.6919
2008-08-07 14:25:00,24.63,24.65,24.59,24.64,138133.7252020573,8.8278,8.835,8.8135,8.8314,138133.7252
2008-08-07 14:30:00,24.64,24.69,24.64,24.67,121846.6813617438,8.8314,8.8493,8.8314,8.8422,121846.6814
2008-08-07 14:35:00,24.67,24.69,24.63,24.64,75802.10629439137,8.8422,8.8493,8.8278,8.8314,75802.1063
2008-08-07 14:40:00,24.64,24.64,24.56,24.59,93926.03477834925,8.8314,8.8314,8.8027,8.8135,93926.0348
2008-08-07 14:45:00,24.59,24.61,24.57,24.6,113152.09404849376,8.8135,8.8206,8.8063,8.8171,113152.094
2008-08-07 14:50:00,24.61,24.62,24.6,24.6,81435.21920156747,8.8206,8.8242,8.8171,8.8171,81435.2192
2008-08-07 14:55:00,24.6,24.61,24.56,24.56,61841.783002694094,8.8171,8.8206,8.8027,8.8027,61841.783
2008-08-07 15:00:00,24.56,24.61,24.56,24.61,204628.9493019838,8.8027,8.8206,8.8027,8.8206,204628.9493
2008-08-07 15:05:00,24.6,24.62,24.51,24.56,298922.3610090619,8.8171,8.8242,8.7848,8.8027,298922.361
2008-08-07 15:10:00,24.56,24.58,24.54,24.54,103110.45799657116,8.8027,8.8099,8.7956,8.7956,103110.458
2008-08-07 15:15:00,24.54,24.55,24.38,24.44,227038.94195444524,8.7956,8.7991,8.7382,8.7597,227038.942
2008-08-07 15:20:00,24.44,24.47,24.38,24.38,93558.65784962036,8.7597,8.7705,8.7382,8.7382,93558.6578
2008-08-07 15:25:00,24.38,24.44,24.32,24.36,172299.77957384274,8.7382,8.7597,8.7167,8.731,172299.7796
2008-08-07 15:30:00,24.36,24.37,24.21,24.22,273450.89395052654,8.731,8.7346,8.6773,8.6809,273450.894
2008-08-07 15:35:00,24.21,24.22,24.08,24.13,266348.27332843497,8.6773,8.6809,8.6307,8.6486,266348.2733
2008-08-07 15:40:00,24.12,24.13,23.98,24.09,393583.1496448689,8.645,8.6486,8.5948,8.6343,393583.1496
2008-08-07 15:45:00,24.08,24.09,23.94,23.94,246877.29610580453,8.6307,8.6343,8.5805,8.5805,246877.2961
2008-08-07 15:50:00,23.95,24.04,23.95,24.02,407665.9319128092,8.5841,8.6163,8.5841,8.6092,407665.9319
2008-08-07 15:55:00,24.03,24.03,23.91,24.0,528532.9414646094,8.6128,8.6128,8.5698,8.602,528532.9415
2008-08-08 09:30:00,24.07,24.07,22.86,23.04,305045.30982120987,8.6271,8.6271,8.1934,8.2579,305045.3098
2008-08-08 09:35:00,23.05,23.2,22.88,23.19,389419.54445260833,8.2615,8.3153,8.2006,8.3117,389419.5445
2008-08-08 09:40:00,23.19,23.19,22.89,22.98,234508.9395052657,8.3117,8.3117,8.2042,8.2364,234508.9395
2008-08-08 09:45:00,22.98,23.06,22.87,22.93,198016.16458486405,8.2364,8.2651,8.197,8.2185,198016.1646
2008-08-08 09:50:00,22.94,22.94,22.7,22.8,397256.9189321577,8.2221,8.2221,8.1361,8.1719,397256.9189
2008-08-08 09:55:00,22.79,22.92,22.75,22.78,364437.9132990448,8.1683,8.2149,8.154,8.1647,364437.9133
2008-08-08 10:00:00,22.78,22.93,22.76,22.91,333945.6282145481,8.1647,8.2185,8.1576,8.2113,333945.6282
2008-08-08 10:05:00,22.91,23.03,22.9,23.01,188219.44648542727,8.2113,8.2543,8.2078,8.2472,188219.4465
2008-08-08 10:10:00,23.02,23.1,23.0,23.03,135684.54567719813,8.2508,8.2794,8.2436,8.2543,135684.5457
2008-08-08 10:15:00,23.04,23.15,23.0,23.06,156747.489590987,8.2579,8.2974,8.2436,8.2651,156747.4896
2008-08-08 10:20:00,23.08,23.41,23.07,23.39,229120.7445505756,8.2723,8.3905,8.2687,8.3834,229120.7446
2008-08-08 10:25:00,23.39,23.41,23.31,23.38,132010.77638990938,8.3834,8.3905,8.3547,8.3798,132010.7764
2008-08-08 10:30:00,23.38,23.45,23.28,23.29,151849.13054126868,8.3798,8.4049,8.344,8.3475,151849.1305
2008-08-08 10:35:00,23.29,23.42,23.26,23.41,171565.025716385,8.3475,8.3941,8.3368,8.3905,171565.0257
2008-08-08 10:40:00,23.41,23.46,23.4,23.44,68577.02669605681,8.3905,8.4085,8.387,8.4013,68577.0267
2008-08-08 10:45:00,23.44,23.52,23.4,23.4,97109.96816066618,8.4013,8.43,8.387,8.387,97109.9682
2008-08-08 10:50:00,23.4,23.44,23.34,23.34,133970.1200097967,8.387,8.4013,8.3655,8.3655,133970.12
2008-08-08 10:55:00,23.34,23.35,23.26,23.33,127602.25324516286,8.3655,8.369,8.3368,8.3619,127602.2532
2008-08-08 11:00:00,23.32,23.33,23.23,23.28,55106.53930933137,8.3583,8.3619,8.326,8.344,55106.5393
2008-08-08 11:05:00,23.28,23.31,23.23,23.26,123806.02498163114,8.344,8.3547,8.326,8.3368,123806.025
2008-08-08 11:10:00,23.26,23.26,23.04,23.08,132745.53024736713,8.3368,8.3368,8.2579,8.2723,132745.5302
2008-08-08 11:15:00,23.07,23.16,23.05,23.14,126500.12245897624,8.2687,8.3009,8.2615,8.2938,126500.1225
2008-08-08 11:20:00,23.13,23.16,23.08,23.12,128337.0071026206,8.2902,8.3009,8.2723,8.2866,128337.0071
2008-08-08 11:25:00,23.11,23.13,23.08,23.09,63066.37276512368,8.283,8.2902,8.2723,8.2759,63066.3728
2008-08-08 11:30:00,23.09,23.12,23.06,23.08,117560.61719324024,8.2759,8.2866,8.2651,8.2723,117560.6172
2008-08-08 11:35:00,23.08,23.15,23.08,23.13,116948.32231202548,8.2723,8.2974,8.2723,8.2902,116948.3223
2008-08-08 11:40:00,23.13,23.2,23.13,23.2,77149.15503306391,8.2902,8.3153,8.2902,8.3153,77149.155
2008-08-08 11:45:00,23.2,23.28,23.19,23.24,174014.20524124417,8.3153,8.344,8.3117,8.3296,174014.2052
2008-08-08 11:50:00,23.23,23.28,23.22,23.26,144991.42787166298,8.326,8.344,8.3224,8.3368,144991.4279
2008-08-08 11:55:00,23.26,23.28,23.23,23.26,128704.38403134947,8.3368,8.344,8.326,8.3368,128704.384
2008-08-08 12:00:00,23.26,23.38,23.26,23.35,98334.55792309577,8.3368,8.3798,8.3368,8.369,98334.5579
2008-08-08 12:05:00,23.35,23.44,23.34,23.42,137643.88929708546,8.369,8.4013,8.3655,8.3941,137643.8893
2008-08-08 12:10:00,23.42,23.43,23.36,23.39,80945.38329659564,8.3941,8.3977,8.3726,8.3834,80945.3833
2008-08-08 12:15:00,23.39,23.47,23.38,23.44,95640.46044575066,8.3834,8.4121,8.3798,8.4013,95640.4604
2008-08-08 12:20:00,23.44,23.46,23.42,23.43,67964.73181484202,8.4013,8.4085,8.3941,8.3977,67964.7318
2008-08-08 12:25:00,23.44,23.44,23.31,23.4,102743.08106784229,8.4013,8.4013,8.3547,8.387,102743.0811
2008-08-08 12:30:00,23.4,23.42,23.33,23.33,91476.85525349008,8.387,8.3941,8.3619,8.3619,91476.8553
2008-08-08 12:35:00,23.35,23.41,23.35,23.4,73108.00881704628,8.369,8.3905,8.369,8.387,73108.0088
2008-08-08 12:40:00,23.4,23.44,23.4,23.43,102620.6220915993,8.387,8.4013,8.387,8.3977,102620.6221
2008-08-08 12:45:00,23.44,23.47,23.41,23.47,72373.25495958854,8.4013,8.4121,8.3905,8.4121,72373.255
2008-08-08 12:50:00,23.48,23.53,23.45,23.49,98946.85280431056,8.4156,8.4336,8.4049,8.4192,98946.8528
2008-08-08 12:55:00,23.49,23.49,23.4,23.4,149644.8689688954,8.4192,8.4192,8.387,8.387,149644.869
2008-08-08 13:00:00,23.4,23.52,23.4,23.51,46656.869948567226,8.387,8.43,8.387,8.4264,46656.8699
2008-08-08 13:05:00,23.51,23.57,23.51,23.57,47636.541758510895,8.4264,8.4479,8.4264,8.4479,47636.5418
2008-08-08 13:10:00,23.56,23.65,23.56,23.59,72005.87803085966,8.4443,8.4766,8.4443,8.4551,72005.878
2008-08-08 13:15:00,23.58,23.69,23.58,23.66,114621.60176340926,8.4515,8.4909,8.4515,8.4802,114621.6018
2008-08-08 13:20:00,23.66,23.68,23.63,23.66,52902.27773695812,8.4802,8.4873,8.4694,8.4802,52902.2777
2008-08-08 13:25:00,23.65,23.67,23.63,23.66,61107.02914523634,8.4766,8.4837,8.4694,8.4802,61107.0291
2008-08-08 13:30:00,23.65,23.69,23.6,23.67,90497.1834435464,8.4766,8.4909,8.4586,8.4837,90497.1834
2008-08-08 13:35:00,23.66,23.74,23.66,23.74,47391.62380602498,8.4802,8.5088,8.4802,8.5088,47391.6238
2008-08-08 13:40:00,23.73,23.75,23.69,23.7,60617.1932402645,8.5052,8.5124,8.4909,8.4945,60617.1932
2008-08-08 13:45:00,23.69,23.76,23.69,23.72,43228.01861376438,8.4909,8.516,8.4909,8.5017,43228.0186
2008-08-08 13:50:00,23.71,23.73,23.67,23.72,49840.80333088415,8.4981,8.5052,8.4837,8.5017,49840.8033
2008-08-08 13:55:00,23.72,23.73,23.67,23.69,51432.77002204261,8.5017,8.5052,8.4837,8.4909,51432.77
2008-08-08 14:00:00,23.69,23.87,23.68,23.82,125275.53269654664,8.4909,8.5554,8.4873,8.5375,125275.5327
2008-08-08 14:05:00,23.81,23.85,23.81,23.83,58902.767572863086,8.5339,8.5482,8.5339,8.5411,58902.7676
2008-08-08 14:10:00,23.83,23.84,23.8,23.8,87190.79108498653,8.5411,8.5447,8.5303,8.5303,87190.7911
2008-08-08 14:15:00,23.8,23.8,23.72,23.74,50575.5571883419,8.5303,8.5303,8.5017,8.5088,50575.5572
2008-08-08 14:20:00,23.73,23.73,23.61,23.63,128949.3019838354,8.5052,8.5052,8.4622,8.4694,128949.302
2008-08-08 14:25:00,23.64,23.65,23.49,23.49,170340.4359539554,8.473,8.4766,8.4192,8.4192,170340.436
2008-08-08 14:30:00,23.5,23.51,23.44,23.47,197403.86970364925,8.4228,8.4264,8.4013,8.4121,197403.8697
2008-08-08 14:35:00,23.47,23.48,23.4,23.43,57188.34190546167,8.4121,8.4156,8.387,8.3977,57188.3419
2008-08-08 14:40:00,23.42,23.44,23.23,23.26,246020.08327210383,8.3941,8.4013,8.326,8.3368,246020.0833
2008-08-08 14:45:00,23.26,23.28,23.19,23.2,176218.46681361742,8.3368,8.344,8.3117,8.3153,176218.4668
2008-08-08 14:50:00,23.2,23.23,23.19,23.23,136296.84055841292,8.3153,8.326,8.3117,8.326,136296.8406
2008-08-08 14:55:00,23.23,23.23,23.21,23.23,77761.44991427871,8.326,8.326,8.3189,8.326,77761.4499
2008-08-08 15:00:00,23.23,23.26,23.22,23.23,169605.68209649765,8.326,8.3368,8.3224,8.326,169605.6821
2008-08-08 15:05:00,23.24,23.25,23.22,23.22,109478.324761205,8.3296,8.3332,8.3224,8.3224,109478.3248
2008-08-08 15:10:00,23.22,23.24,23.16,23.19,168136.17438158215,8.3224,8.3296,8.3009,8.3117,168136.1744
2008-08-08 15:15:00,23.19,23.19,23.17,23.18,206343.37496938524,8.3117,8.3117,8.3045,8.3081,206343.375
2008-08-08 15:20:00,23.18,23.18,23.13,23.14,185770.2669605682,8.3081,8.3081,8.2902,8.2938,185770.267
2008-08-08 15:25:00,23.13,23.14,23.1,23.13,151236.83566005388,8.2902,8.2938,8.2794,8.2902,151236.8357
2008-08-08 15:30:00,23.1,23.12,23.09,23.12,232549.5958853784,8.2794,8.2866,8.2759,8.2866,232549.5959
2008-08-08 15:35:00,23.11,23.14,23.09,23.1,259980.4065638011,8.283,8.2938,8.2759,8.2794,259980.4066
2008-08-08 15:40:00,23.1,23.11,23.07,23.11,298799.902032819,8.2794,8.283,8.2687,8.283,298799.902
2008-08-08 15:45:00,23.11,23.11,23.08,23.09,306269.89958363946,8.283,8.283,8.2723,8.2759,306269.8996
2008-08-08 15:50:00,23.09,23.18,23.08,23.18,640827.8226794023,8.2759,8.3081,8.2723,8.3081,640827.8227
2008-08-08 15:55:00,23.18,23.19,23.02,23.08,714793.0443301493,8.3081,8.3117,8.2508,8.2723,714793.0443
2008-08-11 09:30:00,23.07,23.48,23.07,23.35,143644.37913299043,8.2687,8.4156,8.2687,8.369,143644.3791
2008-08-11 09:35:00,23.37,23.47,23.3,23.46,149155.03306392356,8.3762,8.4121,8.3511,8.4085,149155.0331
2008-08-11 09:40:00,23.46,23.48,23.31,23.4,131888.3174136664,8.4085,8.4156,8.3547,8.387,131888.3174
2008-08-11 09:45:00,23.4,23.63,23.39,23.56,212098.9468528043,8.387,8.4694,8.3834,8.4443,212098.9469
2008-08-11 09:50:00,23.56,23.68,23.49,23.52,244183.19862845945,8.4443,8.4873,8.4192,8.43,244183.1986
2008-08-11 09:55:00,23.52,23.62,23.49,23.54,180259.61302963505,8.43,8.4658,8.4192,8.4371,180259.613
2008-08-11 10:00:00,23.54,23.66,23.48,23.48,174748.95909870192,8.4371,8.4802,8.4156,8.4156,174748.9591
2008-08-11 10:05:00,23.47,23.47,23.36,23.36,110335.5375949057,8.4121,8.4121,8.3726,8.3726,110335.5376
2008-08-11 10:10:00,23.36,23.38,23.19,23.21,146460.93558657847,8.3726,8.3798,8.3117,8.3189,146460.9356
2008-08-11 10:15:00,23.21,23.22,23.08,23.1,303820.7200587803,8.3189,8.3224,8.2723,8.2794,303820.7201
2008-08-11 10:20:00,23.11,23.16,23.09,23.11,147563.0663727651,8.283,8.3009,8.2759,8.283,147563.0664
2008-08-11 10:25:00,23.11,23.18,23.09,23.11,179035.02326720548,8.283,8.3081,8.2759,8.283,179035.0233
2008-08-11 10:30:00,23.11,23.13,23.0,23.02,294881.2147930443,8.283,8.2902,8.2436,8.2508,294881.2148
2008-08-11 10:35:00,23.02,23.06,22.97,23.03,285819.2505510654,8.2508,8.2651,8.2328,8.2543,285819.2506
2008-08-11 10:40:00,23.03,23.11,23.02,23.07,96497.67327945138,8.2543,8.283,8.2508,8.2687,96497.6733
2008-08-11 10:45:00,23.07,23.09,22.94,22.95,132500.6122948812,8.2687,8.2759,8.2221,8.2257,132500.6123
2008-08-11 10:50:00,22.95,22.95,22.86,22.86,225691.8932157727,8.2257,8.2257,8.1934,8.1934,225691.8932
2008-08-11 10:55:00,22.86,22.88,22.74,22.78,121601.7634092579,8.1934,8.2006,8.1504,8.1647,121601.7634
2008-08-11 11:00:00,22.77,22.88,22.77,22.83,125520.45064903256,8.1612,8.2006,8.1612,8.1827,125520.4506
2008-08-11 11:05:00,22.83,22.89,22.81,22.83,221895.66495224097,8.1827,8.2042,8.1755,8.1827,221895.665
2008-08-11 11:10:00,22.84,22.85,22.77,22.82,108253.7349987754,8.1862,8.1898,8.1612,8.1791,108253.735
2008-08-11 11:15:00,22.82,22.82,22.78,22.8,473793.7790840069,8.1791,8.1791,8.1647,8.1719,473793.7791
2008-08-11 11:20:00,22.79,22.89,22.77,22.78,149155.03306392356,8.1683,8.2042,8.1612,8.1647,149155.0331
2008-08-11 11:25:00,22.77,22.77,22.71,22.73,81312.76022532451,8.1612,8.1612,8.1397,8.1468,81312.7602
2008-08-11 11:30:00,22.73,22.74,22.58,22.62,488611.3152094048,8.1468,8.1504,8.0931,8.1074,488611.3152
2008-08-11 11:35:00,22.62,22.66,22.57,22.59,208670.09551800144,8.1074,8.1217,8.0895,8.0966,208670.0955
2008-08-11 11:40:00,22.6,22.61,22.57,22.59,93068.82194464852,8.1002,8.1038,8.0895,8.0966,93068.8219
2008-08-11 11:45:00,22.58,22.6,22.49,22.53,188586.82341415624,8.0931,8.1002,8.0608,8.0751,188586.8234
2008-08-11 11:50:00,22.53,22.55,22.46,22.47,206343.37496938524,8.0751,8.0823,8.0501,8.0536,206343.375
2008-08-11 11:55:00,22.47,22.5,22.33,22.43,395664.95224099926,8.0536,8.0644,8.0035,8.0393,395664.9522
2008-08-11 12:00:00,22.43,22.46,22.41,22.42,101151.1143766838,8.0393,8.0501,8.0321,8.0357,101151.1144
2008-08-11 12:05:00,22.42,22.43,22.29,22.39,290350.23267205484,8.0357,8.0393,7.9891,8.025,290350.2327
2008-08-11 12:10:00,22.4,22.42,22.38,22.39,85966.20132255694,8.0285,8.0357,8.0214,8.025,85966.2013
2008-08-11 12:15:00,22.39,22.4,22.37,22.38,90619.64241978936,8.025,8.0285,8.0178,8.0214,90619.6424
2008-08-11 12:20:00,22.39,22.44,22.38,22.44,152706.34337496938,8.025,8.0429,8.0214,8.0429,152706.3434
2008-08-11 12:25:00,22.44,22.45,22.37,22.39,192505.5106539309,8.0429,8.0465,8.0178,8.025,192505.5107
2008-08-11 12:30:00,22.39,22.4,22.35,22.36,166789.1256429096,8.025,8.0285,8.0106,8.0142,166789.1256
2008-08-11 12:35:00,22.37,22.37,22.31,22.32,109723.24271369092,8.0178,8.0178,7.9963,7.9999,109723.2427
2008-08-11 12:40:00,22.33,22.37,22.32,22.37,141440.1175606172,8.0035,8.0178,7.9999,8.0178,141440.1176
2008-08-11 12:45:00,22.37,22.39,22.35,22.36,127969.63017389174,8.0178,8.025,8.0106,8.0142,127969.6302
2008-08-11 12:50:00,22.36,22.36,22.33,22.34,110090.61964241978,8.0142,8.0142,8.0035,8.007,110090.6196
2008-08-11 12:55:00,22.34,22.35,22.31,22.31,90619.64241978936,8.007,8.0106,7.9963,7.9963,90619.6424
2008-08-11 13:00:00,22.31,22.32,22.27,22.28,158584.3742346314,7.9963,7.9999,7.982,7.9855,158584.3742
2008-08-11 13:05:00,22.29,22.29,22.1,22.12,626132.7455302473,7.9891,7.9891,7.921,7.9282,626132.7455
2008-08-11 13:10:00,22.13,22.22,22.12,22.15,295738.427626745,7.9318,7.964,7.9282,7.9389,295738.4276
2008-08-11 13:15:00,22.15,22.19,22.14,22.19,139725.69189321576,7.9389,7.9533,7.9354,7.9533,139725.6919
2008-08-11 13:20:00,22.18,22.21,22.18,22.2,98089.63997060985,7.9497,7.9604,7.9497,7.9569,98089.64
2008-08-11 13:25:00,22.19,22.2,22.16,22.17,228753.36762184667,7.9533,7.9569,7.9425,7.9461,228753.3676
2008-08-11 13:30:00,22.18,22.18,22.13,22.14,142909.6252755327,7.9497,7.9497,7.9318,7.9354,142909.6253
2008-08-11 13:35:00,22.13,22.19,22.12,22.16,173891.74626500122,7.9318,7.9533,7.9282,7.9425,173891.7463
2008-08-11 13:40:00,22.16,22.19,22.15,22.16,154788.14597109967,7.9425,7.9533,7.9389,7.9425,154788.146
2008-08-11 13:45:00,22.16,22.17,22.07,22.09,396154.7881459711,7.9425,7.9461,7.9103,7.9174,396154.7881
2008-08-11 13:50:00,22.08,22.15,22.0,22.06,489958.36394807737,7.9139,7.9389,7.8852,7.9067,489958.3639
2008-08-11 13:55:00,22.06,22.06,22.0,22.05,205731.08008817045,7.9067,7.9067,7.8852,7.9031,205731.0801
2008-08-11 14:00:00,22.05,22.17,22.03,22.15,284717.1197648788,7.9031,7.9461,7.8959,7.9389,284717.1198
2008-08-11 14:05:00,22.14,22.16,22.1,22.11,234508.9395052657,7.9354,7.9425,7.921,7.9246,234508.9395
2008-08-11 14:10:00,22.11,22.12,22.06,22.1,200587.80308596612,7.9246,7.9282,7.9067,7.921,200587.8031
2008-08-11 14:15:00,22.1,22.11,22.05,22.1,330149.3999510164,7.921,7.9246,7.9031,7.921,330149.4
2008-08-11 14:20:00,22.11,22.28,22.11,22.25,270144.50159196666,7.9246,7.9855,7.9246,7.9748,270144.5016
2008-08-11 14:25:00,22.25,22.38,22.25,22.37,194219.93632133235,7.9748,8.0214,7.9748,8.0178,194219.9363
2008-08-11 14:30:00,22.36,22.39,22.33,22.37,403012.4908155768,8.0142,8.025,8.0035,8.0178,403012.4908
2008-08-11 14:35:00,22.37,22.5,22.36,22.46,339701.2000979672,8.0178,8.0644,8.0142,8.0501,339701.2001
2008-08-11 14:40:00,22.46,22.55,22.44,22.54,315699.2407543473,8.0501,8.0823,8.0429,8.0787,315699.2408
2008-08-11 14:45:00,22.55,22.67,22.53,22.66,423952.97575312265,8.0823,8.1253,8.0751,8.1217,423952.9758
2008-08-11 14:50:00,22.65,22.82,22.65,22.81,872275.2877785941,8.1181,8.1791,8.1181,8.1755,872275.2878
2008-08-11 14:55:00,22.81,22.81,22.72,22.76,459710.99681606656,8.1755,8.1755,8.1432,8.1576,459710.9968
2008-08-11 15:00:00,22.76,22.77,22.7,22.7,244550.5755571884,8.1576,8.1612,8.1361,8.1361,244550.5756
2008-08-11 15:05:00,22.7,22.77,22.69,22.76,229488.1214793044,8.1361,8.1612,8.1325,8.1576,229488.1215
2008-08-11 15:10:00,22.76,22.84,22.76,22.83,173524.36933627233,8.1576,8.1862,8.1576,8.1827,173524.3693
2008-08-11 15:15:00,22.83,22.86,22.82,22.84,330149.3999510164,8.1827,8.1934,8.1791,8.1862,330149.4
2008-08-11 15:20:00,22.84,22.84,22.75,22.77,245897.62429586088,8.1862,8.1862,8.154,8.1612,245897.6243
2008-08-11 15:25:00,22.77,22.77,22.76,22.77,207200.58780308595,8.1612,8.1612,8.1576,8.1612,207200.5878
2008-08-11 15:30:00,22.77,22.85,22.75,22.83,385623.31618907664,8.1612,8.1898,8.154,8.1827,385623.3162
2008-08-11 15:35:00,22.83,22.84,22.73,22.78,348763.1643399461,8.1827,8.1862,8.1468,8.1647,348763.1643
2008-08-11 15:40:00,22.78,22.81,22.75,22.77,422116.0911094783,8.1647,8.1755,8.154,8.1612,422116.0911
2008-08-11 15:45:00,22.77,22.84,22.77,22.82,452485.917217732,8.1612,8.1862,8.1612,8.1791,452485.9172
2008-08-11 15:50:00,22.82,22.85,22.79,22.8,544207.6904237081,8.1791,8.1898,8.1683,8.1719,544207.6904
2008-08-11 15:55:00,22.8,22.82,22.77,22.81,557800.6367866765,8.1719,8.1791,8.1612,8.1755,557800.6368
2008-08-12 09:30:00,22.78,23.08,22.41,22.64,239652.21650747,8.1647,8.2723,8.0321,8.1146,239652.2165
2008-08-12 09:35:00,22.66,22.85,22.52,22.68,294513.8378643154,8.1217,8.1898,8.0716,8.1289,294513.8379
2008-08-12 09:40:00,22.66,22.77,22.55,22.56,216385.01102130784,8.1217,8.1612,8.0823,8.0859,216385.011
2008-08-12 09:45:00,22.56,22.59,22.52,22.55,189811.41317658583,8.0859,8.0966,8.0716,8.0823,189811.4132
2008-08-12 09:50:00,22.55,22.75,22.53,22.69,270756.79647318146,8.0823,8.154,8.0751,8.1325,270756.7965
2008-08-12 09:55:00,22.69,22.76,22.64,22.7,191525.83884398724,8.1325,8.1576,8.1146,8.1361,191525.8388
2008-08-12 10:00:00,22.7,22.73,22.56,22.61,252510.40901298064,8.1361,8.1468,8.0859,8.1038,252510.409
2008-08-12 10:05:00,22.61,22.64,22.48,22.63,198016.16458486405,8.1038,8.1146,8.0572,8.111,198016.1646
2008-08-12 10:10:00,22.64,22.68,22.49,22.49,192505.5106539309,8.1146,8.1289,8.0608,8.0608,192505.5107
2008-08-12 10:15:00,22.5,22.71,22.48,22.69,159441.5870683321,8.0644,8.1397,8.0572,8.1325,159441.5871
2008-08-12 10:20:00,22.7,22.74,22.6,22.69,178912.5642909625,8.1361,8.1504,8.1002,8.1325,178912.5643
2008-08-12 10:25:00,22.69,22.77,22.67,22.74,148297.82023022286,8.1325,8.1612,8.1253,8.1504,148297.8202
2008-08-12 10:30:00,22.73,22.82,22.73,22.78,128092.08915013468,8.1468,8.1791,8.1468,8.1647,128092.0892
2008-08-12 10:35:00,22.78,22.78,22.71,22.74,260960.0783737448,8.1647,8.1647,8.1397,8.1504,260960.0784
2008-08-12 10:40:00,22.75,22.76,22.68,22.69,238182.70879255448,8.154,8.1576,8.1289,8.1325,238182.7088
2008-08-12 10:45:00,22.69,22.69,22.64,22.69,202179.76977712463,8.1325,8.1325,8.1146,8.1325,202179.7698
2008-08-12 10:50:00,22.69,22.82,22.69,22.82,133847.66103355374,8.1325,8.1791,8.1325,8.1791,133847.661
2008-08-12 10:55:00,22.82,22.87,22.82,22.87,197771.2466323781,8.1791,8.197,8.1791,8.197,197771.2466
2008-08-12 11:00:00,22.86,22.89,22.78,22.8,255939.26034778348,8.1934,8.2042,8.1647,8.1719,255939.2603
2008-08-12 11:05:00,22.8,22.81,22.64,22.66,444036.2478569679,8.1719,8.1755,8.1146,8.1217,444036.2479
2008-08-12 11:10:00,22.66,22.76,22.63,22.64,125275.53269654664,8.1217,8.1576,8.111,8.1146,125275.5327
2008-08-12 11:15:00,22.64,22.69,22.6,22.64,127724.71222140582,8.1146,8.1325,8.1002,8.1146,127724.7122
2008-08-12 11:20:00,22.65,22.73,22.64,22.72,181484.20279206464,8.1181,8.1468,8.1146,8.1432,181484.2028
2008-08-12 11:25:00,22.72,22.73,22.65,22.67,115846.19152583885,8.1432,8.1468,8.1181,8.1253,115846.1915
2008-08-12 11:30:00,22.67,22.72,22.64,22.68,181361.74381582168,8.1253,8.1432,8.1146,8.1289,181361.7438
2008-08-12 11:35:00,22.69,22.73,22.65,22.71,153196.17927994122,8.1325,8.1468,8.1181,8.1397,153196.1793
2008-08-12 11:40:00,22.72,22.73,22.67,22.7,135317.16874846927,8.1432,8.1468,8.1253,8.1361,135317.1687
2008-08-12 11:45:00,22.7,22.79,22.69,22.77,92211.60911094784,8.1361,8.1683,8.1325,8.1612,92211.6091
2008-08-12 11:50:00,22.77,22.84,22.77,22.82,96987.5091844232,8.1612,8.1862,8.1612,8.1791,96987.5092
2008-08-12 11:55:00,22.82,22.84,22.82,22.84,55718.83419054616,8.1791,8.1862,8.1791,8.1862,55718.8342
2008-08-12 12:00:00,22.84,22.86,22.83,22.86,124295.86088660298,8.1862,8.1934,8.1827,8.1934,124295.8609
2008-08-12 12:05:00,22.86,22.86,22.8,22.81,198628.45946607884,8.1934,8.1934,8.1719,8.1755,198628.4595
2008-08-12 12:10:00,22.81,22.81,22.77,22.77,88905.21675238795,8.1755,8.1755,8.1612,8.1612,88905.2168
2008-08-12 12:15:00,22.77,22.77,22.68,22.68,181484.20279206464,8.1612,8.1612,8.1289,8.1289,181484.2028
2008-08-12 12:20:00,22.68,22.7,22.62,22.62,187607.1516042126,8.1289,8.1361,8.1074,8.1074,187607.1516
2008-08-12 12:25:00,22.63,22.72,22.62,22.68,142909.6252755327,8.111,8.1432,8.1074,8.1289,142909.6253
2008-08-12 12:30:00,22.69,22.71,22.62,22.63,219691.40337986773,8.1325,8.1397,8.1074,8.111,219691.4034
2008-08-12 12:35:00,22.63,22.64,22.46,22.46,243203.5268185158,8.111,8.1146,8.0501,8.0501,243203.5268
2008-08-12 12:40:00,22.46,22.55,22.45,22.54,122214.05829047268,8.0501,8.0823,8.0465,8.0787,122214.0583
2008-08-12 12:45:00,22.54,22.6,22.52,22.57,202424.68772961057,8.0787,8.1002,8.0716,8.0895,202424.6877
2008-08-12 12:50:00,22.58,22.59,22.53,22.54,118050.45309821208,8.0931,8.0966,8.0751,8.0787,118050.4531
2008-08-12 12:55:00,22.54,22.55,22.45,22.46,127357.33529267694,8.0787,8.0823,8.0465,8.0501,127357.3353
2008-08-12 13:00:00,22.47,22.54,22.46,22.51,125765.36860151848,8.0536,8.0787,8.0501,8.068,125765.3686
2008-08-12 13:05:00,22.51,22.51,22.42,22.42,135684.54567719813,8.068,8.068,8.0357,8.0357,135684.5457
2008-08-12 13:10:00,22.42,22.47,22.38,22.47,121356.84545677196,8.0357,8.0536,8.0214,8.0536,121356.8455
2008-08-12 13:15:00,22.47,22.5,22.37,22.38,149522.40999265245,8.0536,8.0644,8.0178,8.0214,149522.41
2008-08-12 13:20:00,22.38,22.42,22.35,22.4,138011.26622581435,8.0214,8.0357,8.0106,8.0285,138011.2662
2008-08-12 13:25:00,22.4,22.42,22.35,22.37,81312.76022532451,8.0285,8.0357,8.0106,8.0178,81312.7602
2008-08-12 13:30:00,22.37,22.45,22.37,22.44,74210.1396032329,8.0178,8.0465,8.0178,8.0429,74210.1396
2008-08-12 13:35:00,22.45,22.51,22.44,22.5,88048.00391868723,8.0465,8.068,8.0429,8.0644,88048.0039
2008-08-12 13:40:00,22.51,22.6,22.5,22.57,172544.69752632867,8.068,8.1002,8.0644,8.0895,172544.6975
2008-08-12 13:45:00,22.57,22.65,22.57,22.65,120622.09159931424,8.0895,8.1181,8.0895,8.1181,120622.0916
2008-08-12 13:50:00,22.65,22.66,22.64,22.65,105804.55547391625,8.1181,8.1217,8.1146,8.1181,105804.5555
2008-08-12 13:55:00,22.64,22.73,22.6,22.73,176708.30271858926,8.1146,8.1468,8.1002,8.1468,176708.3027
2008-08-12 14:00:00,22.72,22.73,22.57,22.62,201445.01591966688,8.1432,8.1468,8.0895,8.1074,201445.0159
2008-08-12 14:05:00,22.61,22.67,22.61,22.64,118295.371050698,8.1038,8.1253,8.1038,8.1146,118295.3711
2008-08-12 14:10:00,22.63,22.64,22.52,22.55,287166.29928973794,8.111,8.1146,8.0716,8.0823,287166.2993
2008-08-12 14:15:00,22.54,22.58,22.5,22.51,253490.0808229243,8.0787,8.0931,8.0644,8.068,253490.0808
2008-08-12 14:20:00,22.52,22.54,22.4,22.43,313494.979181974,8.0716,8.0787,8.0285,8.0393,313494.9792
2008-08-12 14:25:00,22.43,22.44,22.33,22.36,192015.67474895908,8.0393,8.0429,8.0035,8.0142,192015.6747
2008-08-12 14:30:00,22.35,22.42,22.31,22.42,242223.8550085721,8.0106,8.0357,7.9963,8.0357,242223.855
2008-08-12 14:35:00,22.42,22.46,22.41,22.45,158829.2921871173,8.0357,8.0501,8.0321,8.0465,158829.2922
2008-08-12 14:40:00,22.46,22.53,22.4,22.4,160421.25887827575,8.0501,8.0751,8.0285,8.0285,160421.2589
2008-08-12 14:45:00,22.4,22.44,22.37,22.44,110825.37349987752,8.0285,8.0429,8.0178,8.0429,110825.3735
2008-08-12 14:50:00,22.43,22.46,22.42,22.46,124540.77883908887,8.0393,8.0501,8.0357,8.0501,124540.7788
2008-08-12 14:55:00,22.46,22.5,22.43,22.48,252877.7859417095,8.0501,8.0644,8.0393,8.0572,252877.7859
2008-08-12 15:00:00,22.48,22.49,22.42,22.43,186872.3977467548,8.0572,8.0608,8.0357,8.0393,186872.3977
2008-08-12 15:05:00,22.44,22.5,22.43,22.47,139113.39701200096,8.0429,8.0644,8.0393,8.0536,139113.397
2008-08-12 15:10:00,22.48,22.51,22.46,22.47,169973.05902522654,8.0572,8.068,8.0501,8.0536,169973.059
2008-08-12 15:15:00,22.47,22.49,22.42,22.44,223977.4675483713,8.0536,8.0608,8.0357,8.0429,223977.4675
2008-08-12 15:20:00,22.44,22.48,22.4,22.48,283247.61204996327,8.0429,8.0572,8.0285,8.0572,283247.612
2008-08-12 15:25:00,22.48,22.5,22.43,22.47,164339.94611805043,8.0572,8.0644,8.0393,8.0536,164339.9461
2008-08-12 15:30:00,22.47,22.47,22.33,22.38,257531.227038942,8.0536,8.0536,8.0035,8.0214,257531.227
2008-08-12 15:35:00,22.39,22.41,22.33,22.34,188586.82341415624,8.025,8.0321,8.0035,8.007,188586.8234
2008-08-12 15:40:00,22.33,22.35,22.3,22.34,304188.0969875092,8.0035,8.0106,7.9927,8.007,304188.097
2008-08-12 15:45:00,22.33,22.4,22.28,22.33,272961.05804555473,8.0035,8.0285,7.9855,8.0035,272961.058
2008-08-12 15:50:00,22.33,22.37,22.26,22.26,293044.33014939993,8.0035,8.0178,7.9784,7.9784,293044.3301
2008-08-12 15:55:00,22.26,22.29,22.24,22.28,613029.6350722507,7.9784,7.9891,7.9712,7.9855,613029.6351
2008-08-13 09:30:00,22.5,22.9,22.49,22.55,234019.1036002939,8.0644,8.2078,8.0608,8.0823,234019.1036
2008-08-13 09:35:00,22.54,22.64,22.48,22.55,117438.1582169973,8.0787,8.1146,8.0572,8.0823,117438.1582
2008-08-13 09:40:00,22.54,22.56,22.39,22.51,87803.08596620131,8.0787,8.0859,8.025,8.068,87803.086
2008-08-13 09:45:00,22.51,22.64,22.51,22.64,123316.18907665931,8.068,8.1146,8.068,8.1146,123316.1891
2008-08-13 09:50:00,22.62,22.7,22.61,22.64,400318.39333823166,8.1074,8.1361,8.1038,8.1146,400318.3933
2008-08-13 09:55:00,22.64,22.66,22.54,22.54,140827.8226794024,8.1146,8.1217,8.0787,8.0787,140827.8227
2008-08-13 10:00:00,22.53,22.54,22.46,22.48,99681.6066617683,8.0751,8.0787,8.0501,8.0572,99681.6067
2008-08-13 10:05:00,22.47,22.48,22.25,22.29,160053.8819495469,8.0536,8.0572,7.9748,7.9891,160053.8819
2008-08-13 10:10:00,22.29,22.35,22.29,22.29,121356.84545677196,7.9891,8.0106,7.9891,7.9891,121356.8455
2008-08-13 10:15:00,22.29,22.3,22.26,22.28,162625.52045064903,7.9891,7.9927,7.9784,7.9855,162625.5205
2008-08-13 10:20:00,22.28,22.33,22.27,22.29,111927.50428606416,7.9855,8.0035,7.982,7.9891,111927.5043
2008-08-13 10:25:00,22.29,22.35,22.28,22.33,131153.56355620865,7.9891,8.0106,7.9855,8.0035,131153.5636
2008-08-13 10:30:00,22.32,22.48,22.31,22.43,151849.13054126868,7.9999,8.0572,7.9963,8.0393,151849.1305
2008-08-13 10:35:00,22.43,22.64,22.42,22.64,653196.1792799411,8.0393,8.1146,8.0357,8.1146,653196.1793
2008-08-13 10:40:00,22.64,22.66,22.59,22.6,245775.1653196179,8.1146,8.1217,8.0966,8.1002,245775.1653
2008-08-13 10:45:00,22.61,22.64,22.58,22.6,213813.3725202057,8.1038,8.1146,8.0931,8.1002,213813.3725
2008-08-13 10:50:00,22.6,22.66,22.57,22.61,143766.8381092334,8.1002,8.1217,8.0895,8.1038,143766.8381
2008-08-13 10:55:00,22.62,22.66,22.59,22.6,141807.49448934605,8.1074,8.1217,8.0966,8.1002,141807.4945
2008-08-13 11:00:00,22.6,22.64,22.52,22.6,91109.4783247612,8.1002,8.1146,8.0716,8.1002,91109.4783
2008-08-13 11:05:00,22.6,22.66,22.58,22.62,238672.54469752632,8.1002,8.1217,8.0931,8.1074,238672.5447
2008-08-13 11:10:00,22.62,22.64,22.59,22.63,100538.819495469,8.1074,8.1146,8.0966,8.111,100538.8195
2008-08-13 11:15:00,22.63,22.69,22.63,22.67,86700.95518001469,8.111,8.1325,8.111,8.1253,86700.9552
2008-08-13 11:20:00,22.66,22.76,22.61,22.76,93926.03477834925,8.1217,8.1576,8.1038,8.1576,93926.0348
2008-08-13 11:25:00,22.75,22.83,22.73,22.77,159564.04604457505,8.154,8.1827,8.1468,8.1612,159564.046
2008-08-13 11:30:00,22.77,22.82,22.74,22.79,127602.25324516286,8.1612,8.1791,8.1504,8.1683,127602.2532
2008-08-13 11:35:00,22.78,22.84,22.74,22.77,203281.90056331127,8.1647,8.1862,8.1504,8.1612,203281.9006
2008-08-13 11:40:00,22.77,22.84,22.77,22.79,843374.9693852558,8.1612,8.1862,8.1612,8.1683,843374.9694
2008-08-13 11:45:00,22.79,22.9,22.78,22.86,259857.94758755816,8.1683,8.2078,8.1647,8.1934,259857.9476
2008-08-13 11:50:00,22.85,22.91,22.82,22.86,156012.73573352926,8.1898,8.2113,8.1791,8.1934,156012.7357
2008-08-13 11:55:00,22.86,22.91,22.79,22.88,247612.04996326228,8.1934,8.2113,8.1683,8.2006,247612.05
2008-08-13 12:00:00,22.88,22.96,22.88,22.95,152094.04849375458,8.2006,8.2293,8.2006,8.2257,152094.0485
2008-08-13 12:05:00,22.95,23.04,22.92,23.04,191893.21577271607,8.2257,8.2579,8.2149,8.2579,191893.2158
2008-08-13 12:10:00,23.04,23.13,23.03,23.11,247612.04996326228,8.2579,8.2902,8.2543,8.283,247612.05
2008-08-13 12:15:00,23.11,23.17,23.1,23.13,148052.90227773695,8.283,8.3045,8.2794,8.2902,148052.9023
2008-08-13 12:20:00,23.13,23.18,23.12,23.14,194342.3952975753,8.2902,8.3081,8.2866,8.2938,194342.3953
2008-08-13 12:25:00,23.15,23.25,23.14,23.25,127969.63017389174,8.2974,8.3332,8.2938,8.3332,127969.6302
2008-08-13 12:30:00,23.24,23.25,23.09,23.11,313984.81508694583,8.3296,8.3332,8.2759,8.283,313984.8151
2008-08-13 12:35:00,23.11,23.26,23.1,23.25,137766.34827332842,8.283,8.3368,8.2794,8.3332,137766.3483
2008-08-13 12:40:00,23.26,23.26,23.08,23.12,151726.6715650257,8.3368,8.3368,8.2723,8.2866,151726.6716
2008-08-13 12:45:00,23.11,23.21,23.1,23.19,55718.83419054616,8.283,8.3189,8.2794,8.3117,55718.8342
2008-08-13 12:50:00,23.2,23.25,23.17,23.24,84986.52951261327,8.3153,8.3332,8.3045,8.3296,84986.5295
2008-08-13 12:55:00,23.24,23.27,23.23,23.26,52045.06490325741,8.3296,8.3404,8.326,8.3368,52045.0649
2008-08-13 13:00:00,23.25,23.26,23.16,23.16,281165.8094538329,8.3332,8.3368,8.3009,8.3009,281165.8095
2008-08-13 13:05:00,23.16,23.16,23.06,23.09,247367.1320107764,8.3009,8.3009,8.2651,8.2759,247367.132
2008-08-13 13:10:00,23.09,23.11,23.04,23.04,177810.4335047759,8.2759,8.283,8.2579,8.2579,177810.4335
2008-08-13 13:15:00,23.05,23.06,23.02,23.04,233529.26769532205,8.2615,8.2651,8.2508,8.2579,233529.2677
2008-08-13 13:20:00,23.04,23.05,23.01,23.04,152583.88439872643,8.2579,8.2615,8.2472,8.2579,152583.8844
2008-08-13 13:25:00,23.04,23.06,23.02,23.04,113152.09404849376,8.2579,8.2651,8.2508,8.2579,113152.094
2008-08-13 13:30:00,23.04,23.07,23.02,23.05,204261.5723732549,8.2579,8.2687,8.2508,8.2615,204261.5724
2008-08-13 13:35:00,23.06,23.1,23.0,23.05,228875.8265980896,8.2651,8.2794,8.2436,8.2615,228875.8266
2008-08-13 13:40:00,23.05,23.16,22.98,23.15,299289.7379377908,8.2615,8.3009,8.2364,8.2974,299289.7379
2008-08-13 13:45:00,23.16,23.26,23.16,23.24,177932.89248101885,8.3009,8.3368,8.3009,8.3296,177932.8925
2008-08-13 13:50:00,23.23,23.29,23.16,23.17,199240.75434729364,8.326,8.3475,8.3009,8.3045,199240.7543
2008-08-13 13:55:00,23.17,23.18,23.11,23.17,144379.13299044818,8.3045,8.3081,8.283,8.3045,144379.133
2008-08-13 14:00:00,23.16,23.17,23.09,23.11,169483.2231202547,8.3009,8.3045,8.2759,8.283,169483.2231
2008-08-13 14:05:00,23.12,23.13,23.07,23.13,177198.1386235611,8.2866,8.2902,8.2687,8.2902,177198.1386
2008-08-13 14:10:00,23.13,23.17,23.09,23.09,178422.7283859907,8.2902,8.3045,8.2759,8.2759,178422.7284
2008-08-13 14:15:00,23.1,23.1,23.01,23.04,207323.0467793289,8.2794,8.2794,8.2472,8.2579,207323.0468
2008-08-13 14:20:00,23.04,23.04,22.98,23.0,219691.40337986773,8.2579,8.2579,8.2364,8.2436,219691.4034
2008-08-13 14:25:00,23.0,23.04,22.95,23.04,362845.9466078864,8.2436,8.2579,8.2257,8.2579,362845.9466
2008-08-13 14:30:00,23.05,23.06,23.02,23.03,112294.88121479304,8.2615,8.2651,8.2508,8.2543,112294.8812
2008-08-13 14:35:00,23.03,23.04,23.01,23.03,108253.7349987754,8.2543,8.2579,8.2472,8.2543,108253.735
2008-08-13 14:40:00,23.03,23.11,23.02,23.11,161523.3896644624,8.2543,8.283,8.2508,8.283,161523.3897
2008-08-13 14:45:00,23.11,23.11,23.07,23.09,83394.5628214548,8.283,8.283,8.2687,8.2759,83394.5628
2008-08-13 14:50:00,23.09,23.11,23.08,23.09,59515.06245407788,8.2759,8.283,8.2723,8.2759,59515.0625
2008-08-13 14:55:00,23.09,23.1,23.05,23.1,87558.1680137154,8.2759,8.2794,8.2615,8.2794,87558.168
2008-08-13 15:00:00,23.1,23.15,23.08,23.15,143766.8381092334,8.2794,8.2974,8.2723,8.2974,143766.8381
2008-08-13 15:05:00,23.14,23.22,23.14,23.22,80088.17046289492,8.2938,8.3224,8.2938,8.3224,80088.1705
2008-08-13 15:10:00,23.22,23.22,23.17,23.17,117315.69924075434,8.3224,8.3224,8.3045,8.3045,117315.6992
2008-08-13 15:15:00,23.17,23.18,23.15,23.17,114009.30688219446,8.3045,8.3081,8.2974,8.3045,114009.3069
2008-08-13 15:20:00,23.16,23.17,23.11,23.12,215405.3392113642,8.3009,8.3045,8.283,8.2866,215405.3392
2008-08-13 15:25:00,23.12,23.12,23.02,23.03,324148.9101151114,8.2866,8.2866,8.2508,8.2543,324148.9101
2008-08-13 15:30:00,23.03,23.03,22.94,22.95,314352.1920156747,8.2543,8.2543,8.2221,8.2257,314352.192
2008-08-13 15:35:00,22.95,23.08,22.95,23.08,458608.86602988,8.2257,8.2723,8.2257,8.2723,458608.866
2008-08-13 15:40:00,23.08,23.12,23.03,23.04,356478.0798432525,8.2723,8.2866,8.2543,8.2579,356478.0798
2008-08-13 15:45:00,23.04,23.05,23.0,23.0,232672.0548616213,8.2579,8.2615,8.2436,8.2436,232672.0549
2008-08-13 15:50:00,23.0,23.03,22.97,23.03,344966.9360764144,8.2436,8.2543,8.2328,8.2543,344966.9361
2008-08-13 15:55:00,23.03,23.07,23.0,23.01,429953.4655890276,8.2543,8.2687,8.2436,8.2472,429953.4656
2008-08-14 09:30:00,22.99,23.15,22.84,22.91,238917.46265001225,8.24,8.2974,8.1862,8.2113,238917.4627
2008-08-14 09:35:00,22.91,23.04,22.72,23.0,145113.88684790593,8.2113,8.2579,8.1432,8.2436,145113.8868
2008-08-14 09:40:00,23.0,23.01,22.83,22.95,133725.2020573108,8.2436,8.2472,8.1827,8.2257,133725.2021
2008-08-14 09:45:00,22.95,22.95,22.84,22.88,99681.6066617683,8.2257,8.2257,8.1862,8.2006,99681.6067
2008-08-14 09:50:00,22.86,23.09,22.86,23.0,114988.97869213812,8.1934,8.2759,8.1934,8.2436,114988.9787
2008-08-14 09:55:00,23.0,23.13,22.91,22.98,129439.13788880724,8.2436,8.2902,8.2113,8.2364,129439.1379
2008-08-14 10:00:00,22.99,23.04,22.84,22.89,98334.55792309577,8.24,8.2579,8.1862,8.2042,98334.5579
2008-08-14 10:05:00,22.91,22.97,22.85,22.88,68087.19079108498,8.2113,8.2328,8.1898,8.2006,68087.1908
2008-08-14 10:10:00,22.89,23.09,22.88,23.09,108743.57090374724,8.2042,8.2759,8.2006,8.2759,108743.5709
2008-08-14 10:15:00,23.09,23.14,23.07,23.13,96497.67327945138,8.2759,8.2938,8.2687,8.2902,96497.6733
2008-08-14 10:20:00,23.13,23.19,23.13,23.19,123683.5660053882,8.2902,8.3117,8.2902,8.3117,123683.566
2008-08-14 10:25:00,23.18,23.25,23.14,23.23,126500.12245897624,8.3081,8.3332,8.2938,8.326,126500.1225
2008-08-14 10:30:00,23.23,23.38,23.22,23.35,257653.68601518488,8.326,8.3798,8.3224,8.369,257653.686
2008-08-14 10:35:00,23.35,23.41,23.2,23.23,219079.10849865293,8.369,8.3905,8.3153,8.326,219079.1085
2008-08-14 10:40:00,23.22,23.3,23.13,23.22,161400.93068821944,8.3224,8.3511,8.2902,8.3224,161400.9307
2008-08-14 10:45:00,23.22,23.32,23.22,23.31,110580.4555473916,8.3224,8.3583,8.3224,8.3547,110580.4555
2008-08-14 10:50:00,23.31,23.4,23.31,23.36,68454.56771981386,8.3547,8.387,8.3547,8.3726,68454.5677
2008-08-14 10:55:00,23.36,23.42,23.35,23.38,101273.57335292676,8.3726,8.3941,8.369,8.3798,101273.5734
2008-08-14 11:00:00,23.37,23.42,23.2,23.26,174381.58216997306,8.3762,8.3941,8.3153,8.3368,174381.5822
2008-08-14 11:05:00,23.26,23.34,23.2,23.34,88048.00391868723,8.3368,8.3655,8.3153,8.3655,88048.0039
2008-08-14 11:10:00,23.34,23.35,23.3,23.34,134215.03796228263,8.3655,8.369,8.3511,8.3655,134215.038
2008-08-14 11:15:00,23.32,23.34,23.24,23.29,119275.04286064168,8.3583,8.3655,8.3296,8.3475,119275.0429
2008-08-14 11:20:00,23.3,23.33,23.29,23.29,90619.64241978936,8.3511,8.3619,8.3475,8.3475,90619.6424
2008-08-14 11:25:00,23.29,23.33,23.24,23.33,155522.89982855742,8.3475,8.3619,8.3296,8.3619,155522.8998
2008-08-14 11:30:00,23.33,23.38,23.33,23.37,78986.0396767083,8.3619,8.3798,8.3619,8.3762,78986.0397
2008-08-14 11:35:00,23.37,23.38,23.29,23.32,119642.41978937056,8.3762,8.3798,8.3475,8.3583,119642.4198
2008-08-14 11:40:00,23.32,23.34,23.24,23.3,175238.79500367376,8.3583,8.3655,8.3296,8.3511,175238.795
2008-08-14 11:45:00,23.31,23.34,23.27,23.33,123806.02498163114,8.3547,8.3655,8.3404,8.3619,123806.025
2008-08-14 11:50:00,23.33,23.35,23.32,23.35,71883.4190546167,8.3619,8.369,8.3583,8.369,71883.4191
2008-08-14 11:55:00,23.35,23.36,23.33,23.35,66617.68307616947,8.369,8.3726,8.3619,8.369,66617.6831
2008-08-14 12:00:00,23.36,23.36,23.3,23.31,79720.79353416605,8.3726,8.3726,8.3511,8.3547,79720.7935
2008-08-14 12:05:00,23.31,23.31,23.18,23.18,157114.86651971587,8.3547,8.3547,8.3081,8.3081,157114.8665
2008-08-14 12:10:00,23.18,23.19,23.06,23.06,297207.9353416605,8.3081,8.3117,8.2651,8.2651,297207.9353
2008-08-14 12:15:00,23.07,23.07,22.98,23.03,189566.4952241,8.2687,8.2687,8.2364,8.2543,189566.4952
2008-08-14 12:20:00,23.04,23.09,23.03,23.09,135929.46362968403,8.2579,8.2759,8.2543,8.2759,135929.4636
2008-08-14 12:25:00,23.09,23.1,23.02,23.03,295983.3455792309,8.2759,8.2794,8.2508,8.2543,295983.3456
2008-08-14 12:30:00,23.03,23.04,22.91,22.91,94660.788635807,8.2543,8.2579,8.2113,8.2113,94660.7886
2008-08-14 12:35:00,22.91,22.95,22.87,22.89,89150.13470487387,8.2113,8.2257,8.197,8.2042,89150.1347
2008-08-14 12:40:00,22.89,23.0,22.82,23.0,137031.59441587067,8.2042,8.2436,8.1791,8.2436,137031.5944
2008-08-14 12:45:00,23.01,23.04,22.9,22.96,160543.71785451873,8.2472,8.2579,8.2078,8.2293,160543.7179
2008-08-14 12:50:00,22.97,22.98,22.9,22.93,104090.1298065148,8.2328,8.2364,8.2078,8.2185,104090.1298
2008-08-14 12:55:00,22.92,22.95,22.9,22.95,114499.14278716627,8.2149,8.2257,8.2078,8.2257,114499.1428
2008-08-14 13:00:00,22.95,22.96,22.91,22.94,133602.74308106783,8.2257,8.2293,8.2113,8.2221,133602.7431
2008-08-14 13:05:00,22.93,22.95,22.93,22.94,92456.52706343374,8.2185,8.2257,8.2185,8.2221,92456.5271
2008-08-14 13:10:00,22.95,22.95,22.93,22.93,95640.46044575066,8.2257,8.2257,8.2185,8.2185,95640.4604
2008-08-14 13:15:00,22.93,22.98,22.91,22.96,185280.4310555964,8.2185,8.2364,8.2113,8.2293,185280.4311
2008-08-14 13:20:00,22.96,23.06,22.94,23.0,117805.53514572616,8.2293,8.2651,8.2221,8.2436,117805.5351
2008-08-14 13:25:00,23.0,23.04,22.99,23.04,100293.90154298308,8.2436,8.2579,8.24,8.2579,100293.9015
2008-08-14 13:30:00,23.04,23.06,23.01,23.01,147195.68944403622,8.2579,8.2651,8.2472,8.2472,147195.6894
2008-08-14 13:35:00,23.01,23.02,22.93,22.94,77761.44991427871,8.2472,8.2508,8.2185,8.2221,77761.4499
2008-08-14 13:40:00,22.94,22.97,22.9,22.97,94660.788635807,8.2221,8.2328,8.2078,8.2328,94660.7886
2008-08-14 13:45:00,22.97,23.03,22.96,22.97,96252.75532696546,8.2328,8.2543,8.2293,8.2328,96252.7553
2008-08-14 13:50:00,22.97,22.99,22.95,22.97,55351.45726181729,8.2328,8.24,8.2257,8.2328,55351.4573
2008-08-14 13:55:00,22.97,23.0,22.97,22.99,50208.18025961303,8.2328,8.2436,8.2328,8.24,50208.1803
2008-08-14 14:00:00,22.99,23.04,22.95,23.04,122214.05829047268,8.24,8.2579,8.2257,8.2579,122214.0583
2008-08-14 14:05:00,23.04,23.1,23.01,23.1,126989.95836394808,8.2579,8.2794,8.2472,8.2794,126989.9584
2008-08-14 14:10:00,23.1,23.14,23.09,23.14,113519.47097722262,8.2794,8.2938,8.2759,8.2938,113519.471
2008-08-14 14:15:00,23.13,23.13,23.04,23.13,100538.819495469,8.2902,8.2902,8.2579,8.2902,100538.8195
2008-08-14 14:20:00,23.13,23.18,23.09,23.12,132745.53024736713,8.2902,8.3081,8.2759,8.2866,132745.5302
2008-08-14 14:25:00,23.12,23.12,23.09,23.11,99436.6887092824,8.2866,8.2866,8.2759,8.283,99436.6887
2008-08-14 14:30:00,23.11,23.12,23.05,23.06,66740.14205241244,8.283,8.2866,8.2615,8.2651,66740.1421
2008-08-14 14:35:00,23.06,23.08,23.05,23.06,61964.241978937054,8.2651,8.2723,8.2615,8.2651,61964.242
2008-08-14 14:40:00,23.06,23.12,23.06,23.12,69801.6164584864,8.2651,8.2866,8.2651,8.2866,69801.6165
2008-08-14 14:45:00,23.12,23.12,23.03,23.03,91721.773205976,8.2866,8.2866,8.2543,8.2543,91721.7732
2008-08-14 14:50:00,23.03,23.04,23.0,23.03,98701.93485182464,8.2543,8.2579,8.2436,8.2543,98701.9349
2008-08-14 14:55:00,23.02,23.07,23.02,23.05,64413.42150379622,8.2508,8.2687,8.2508,8.2615,64413.4215
2008-08-14 15:00:00,23.05,23.06,22.97,23.0,99069.3117805535,8.2615,8.2651,8.2328,8.2436,99069.3118
2008-08-14 15:05:00,22.99,23.04,22.99,23.02,108621.11192750427,8.24,8.2579,8.24,8.2508,108621.1119
2008-08-14 15:10:00,23.01,23.04,23.0,23.02,57433.25985794758,8.2472,8.2579,8.2436,8.2508,57433.2599
2008-08-14 15:15:00,23.03,23.04,22.95,22.95,160543.71785451873,8.2543,8.2579,8.2257,8.2257,160543.7179
2008-08-14 15:20:00,22.95,23.0,22.95,22.99,124908.15576781778,8.2257,8.2436,8.2257,8.24,124908.1558
2008-08-14 15:25:00,22.99,23.0,22.9,22.93,141440.1175606172,8.24,8.2436,8.2078,8.2185,141440.1176
2008-08-14 15:30:00,22.93,22.95,22.86,22.88,214548.12637766343,8.2185,8.2257,8.1934,8.2006,214548.1264
2008-08-14 15:35:00,22.9,22.95,22.88,22.95,234264.0215527798,8.2078,8.2257,8.2006,8.2257,234264.0216
2008-08-14 15:40:00,22.95,22.96,22.91,22.92,155277.9818760715,8.2257,8.2293,8.2113,8.2149,155277.9819
2008-08-14 15:45:00,22.92,23.0,22.91,23.0,256551.55522899827,8.2149,8.2436,8.2113,8.2436,256551.5552
2008-08-14 15:50:00,23.0,23.0,22.92,22.93,315699.2407543473,8.2436,8.2436,8.2149,8.2185,315699.2408
2008-08-14 15:55:00,22.93,23.0,22.92,22.99,262307.1271124173,8.2185,8.2436,8.2149,8.24,262307.1271
2008-08-15 09:30:00,22.95,22.95,22.55,22.69,831496.4486896889,8.2257,8.2257,8.0823,8.1325,831496.4487
2008-08-15 09:35:00,22.69,22.81,22.62,22.69,134582.4148910115,8.1325,8.1755,8.1074,8.1325,134582.4149
2008-08-15 09:40:00,22.69,22.73,22.55,22.66,132745.53024736713,8.1325,8.1468,8.0823,8.1217,132745.5302
2008-08-15 09:45:00,22.66,22.72,22.49,22.49,181974.03869703648,8.1217,8.1432,8.0608,8.0608,181974.0387
2008-08-15 09:50:00,22.5,22.58,22.48,22.51,108008.81704628948,8.0644,8.0931,8.0572,8.068,108008.817
2008-08-15 09:55:00,22.51,22.52,22.38,22.4,296840.5584129316,8.068,8.0716,8.0214,8.0285,296840.5584
2008-08-15 10:00:00,22.4,22.43,22.37,22.42,187362.23365172665,8.0285,8.0393,8.0178,8.0357,187362.2337
2008-08-15 10:05:00,22.42,22.51,22.37,22.41,166911.58461915256,8.0357,8.068,8.0178,8.0321,166911.5846
2008-08-15 10:10:00,22.41,22.42,22.37,22.37,165931.9128092089,8.0321,8.0357,8.0178,8.0178,165931.9128
2008-08-15 10:15:00,22.37,22.39,22.34,22.37,143521.92015674748,8.0178,8.025,8.007,8.0178,143521.9202
2008-08-15 10:20:00,22.37,22.46,22.37,22.44,109110.94783247611,8.0178,8.0501,8.0178,8.0429,109110.9478
2008-08-15 10:25:00,22.44,22.55,22.43,22.55,99681.6066617683,8.0429,8.0823,8.0393,8.0823,99681.6067
2008-08-15 10:30:00,22.55,22.55,22.45,22.46,107763.89909380356,8.0823,8.0823,8.0465,8.0501,107763.8991
2008-08-15 10:35:00,22.46,22.48,22.42,22.45,105437.17854518736,8.0501,8.0572,8.0357,8.0465,105437.1785
2008-08-15 10:40:00,22.44,22.45,22.38,22.39,92456.52706343374,8.0429,8.0465,8.0214,8.025,92456.5271
2008-08-15 10:45:00,22.39,22.4,22.37,22.39,58290.47269164829,8.025,8.0285,8.0178,8.025,58290.4727
2008-08-15 10:50:00,22.4,22.48,22.39,22.48,107274.06318883171,8.0285,8.0572,8.025,8.0572,107274.0632
2008-08-15 10:55:00,22.48,22.51,22.47,22.47,91109.4783247612,8.0572,8.068,8.0536,8.0536,91109.4783
2008-08-15 11:00:00,22.47,22.53,22.46,22.52,118907.6659319128,8.0536,8.0751,8.0501,8.0716,118907.6659
2008-08-15 11:05:00,22.52,22.58,22.52,22.55,139725.69189321576,8.0716,8.0931,8.0716,8.0823,139725.6919
2008-08-15 11:10:00,22.54,22.56,22.51,22.54,75924.56527063434,8.0787,8.0859,8.068,8.0787,75924.5653
2008-08-15 11:15:00,22.55,22.63,22.54,22.62,99681.6066617683,8.0823,8.111,8.0787,8.1074,99681.6067
2008-08-15 11:20:00,22.62,22.64,22.58,22.63,97722.26304188096,8.1074,8.1146,8.0931,8.111,97722.263
2008-08-15 11:25:00,22.64,22.72,22.61,22.72,156992.40754347292,8.1146,8.1432,8.1038,8.1432,156992.4075
2008-08-15 11:30:00,22.71,22.81,22.69,22.77,207690.4237080578,8.1397,8.1755,8.1325,8.1612,207690.4237
2008-08-15 11:35:00,22.75,22.87,22.75,22.87,94170.95273083515,8.154,8.197,8.154,8.197,94170.9527
2008-08-15 11:40:00,22.86,22.89,22.82,22.87,166911.58461915256,8.1934,8.2042,8.1791,8.197,166911.5846
2008-08-15 11:45:00,22.86,22.92,22.83,22.85,131643.3994611805,8.1934,8.2149,8.1827,8.1898,131643.3995
2008-08-15 11:50:00,22.85,22.88,22.77,22.8,85721.28337007102,8.1898,8.2006,8.1612,8.1719,85721.2834
2008-08-15 11:55:00,22.8,22.89,22.79,22.86,96987.5091844232,8.1719,8.2042,8.1683,8.1934,96987.5092
2008-08-15 12:00:00,22.86,22.9,22.85,22.86,101151.1143766838,8.1934,8.2078,8.1898,8.1934,101151.1144
2008-08-15 12:05:00,22.86,22.99,22.86,22.96,109110.94783247611,8.1934,8.24,8.1934,8.2293,109110.9478
2008-08-15 12:10:00,22.96,23.01,22.96,22.97,89517.51163360274,8.2293,8.2472,8.2293,8.2328,89517.5116
2008-08-15 12:15:00,22.99,23.04,22.96,23.04,177075.67964731815,8.24,8.2579,8.2293,8.2579,177075.6796
2008-08-15 12:20:00,23.04,23.05,23.01,23.04,127969.63017389174,8.2579,8.2615,8.2472,8.2579,127969.6302
2008-08-15 12:25:00,23.04,23.08,23.03,23.05,180014.69507714914,8.2579,8.2723,8.2543,8.2615,180014.6951
2008-08-15 12:30:00,23.04,23.06,23.01,23.02,102987.99902032818,8.2579,8.2651,8.2472,8.2508,102987.999
2008-08-15 12:35:00,23.02,23.03,23.0,23.01,67597.35488611314,8.2508,8.2543,8.2436,8.2472,67597.3549
2008-08-15 12:40:00,23.01,23.06,23.0,23.06,68087.19079108498,8.2472,8.2651,8.2436,8.2651,68087.1908
2008-08-15 12:45:00,23.06,23.08,23.04,23.05,54249.32647563066,8.2651,8.2723,8.2579,8.2615,54249.3265
2008-08-15 12:50:00,23.05,23.05,22.96,23.02,87435.70903747244,8.2615,8.2615,8.2293,8.2508,87435.709
2008-08-15 12:55:00,23.01,23.04,22.96,23.04,138011.26622581435,8.2472,8.2579,8.2293,8.2579,138011.2662
2008-08-15 13:00:00,23.04,23.06,23.0,23.05,106906.68626010286,8.2579,8.2651,8.2436,8.2615,106906.6863
2008-08-15 13:05:00,23.04,23.09,23.03,23.05,124050.94293411706,8.2579,8.2759,8.2543,8.2615,124050.9429
2008-08-15 13:10:00,23.05,23.06,23.0,23.02,85843.74234631399,8.2615,8.2651,8.2436,8.2508,85843.7423
2008-08-15 13:15:00,23.03,23.04,22.96,22.98,79108.49865295125,8.2543,8.2579,8.2293,8.2364,79108.4987
2008-08-15 13:20:00,22.98,22.99,22.94,22.94,66617.68307616947,8.2364,8.24,8.2221,8.2221,66617.6831
2008-08-15 13:25:00,22.95,22.95,22.87,22.9,214058.29047269165,8.2257,8.2257,8.197,8.2078,214058.2905
2008-08-15 13:30:00,22.9,22.93,22.89,22.93,113152.09404849376,8.2078,8.2185,8.2042,8.2185,113152.094
2008-08-15 13:35:00,22.93,22.94,22.91,22.91,65393.09331373989,8.2185,8.2221,8.2113,8.2113,65393.0933
2008-08-15 13:40:00,22.91,22.91,22.85,22.86,95150.62454077884,8.2113,8.2113,8.1898,8.1934,95150.6245
2008-08-15 13:45:00,22.86,22.9,22.84,22.89,95150.62454077884,8.1934,8.2078,8.1862,8.2042,95150.6245
2008-08-15 13:50:00,22.88,22.92,22.86,22.92,76536.86015184912,8.2006,8.2149,8.1934,8.2149,76536.8602
2008-08-15 13:55:00,22.92,22.97,22.91,22.96,47881.45971099681,8.2149,8.2328,8.2113,8.2293,47881.4597
2008-08-15 14:00:00,22.96,22.97,22.95,22.97,45309.82120989468,8.2293,8.2328,8.2257,8.2328,45309.8212
2008-08-15 14:05:00,22.97,23.01,22.97,23.0,88660.29879990203,8.2328,8.2472,8.2328,8.2436,88660.2988
2008-08-15 14:10:00,23.0,23.02,22.97,23.02,92211.60911094784,8.2436,8.2508,8.2328,8.2508,92211.6091
2008-08-15 14:15:00,23.02,23.03,23.0,23.03,99191.77075679648,8.2508,8.2543,8.2436,8.2543,99191.7708
2008-08-15 14:20:00,23.03,23.06,23.0,23.04,140460.4457506735,8.2543,8.2651,8.2436,8.2579,140460.4458
2008-08-15 14:25:00,23.04,23.13,23.04,23.08,183443.546411952,8.2579,8.2902,8.2579,8.2723,183443.5464
2008-08-15 14:30:00,23.07,23.08,23.03,23.07,118295.371050698,8.2687,8.2723,8.2543,8.2687,118295.3711
2008-08-15 14:35:00,23.06,23.09,23.05,23.08,141807.49448934605,8.2651,8.2759,8.2615,8.2723,141807.4945
2008-08-15 14:40:00,23.08,23.12,23.08,23.1,89762.42958608865,8.2723,8.2866,8.2723,8.2794,89762.4296
2008-08-15 14:45:00,23.11,23.12,23.1,23.11,84619.1525838844,8.283,8.2866,8.2794,8.283,84619.1526
2008-08-15 14:50:00,23.11,23.12,23.06,23.07,83517.02179769776,8.283,8.2866,8.2651,8.2687,83517.0218
2008-08-15 14:55:00,23.07,23.08,23.07,23.07,76047.02424687729,8.2687,8.2723,8.2687,8.2687,76047.0242
2008-08-15 15:00:00,23.07,23.08,23.04,23.04,118662.74797942687,8.2687,8.2723,8.2579,8.2579,118662.748
2008-08-15 15:05:00,23.04,23.04,22.97,22.99,116213.5684545677,8.2579,8.2579,8.2328,8.24,116213.5685
2008-08-15 15:10:00,22.98,23.02,22.97,22.98,145236.3458241489,8.2364,8.2508,8.2328,8.2364,145236.3458
2008-08-15 15:15:00,22.98,22.99,22.97,22.98,41880.96987509184,8.2364,8.24,8.2328,8.2364,41880.9699
2008-08-15 15:20:00,22.97,22.98,22.94,22.95,90252.26549106048,8.2328,8.2364,8.2221,8.2257,90252.2655
2008-08-15 15:25:00,22.94,22.96,22.91,22.94,133112.907176096,8.2221,8.2293,8.2113,8.2221,133112.9072
2008-08-15 15:30:00,22.94,22.95,22.91,22.93,98457.01689933872,8.2221,8.2257,8.2113,8.2185,98457.0169
2008-08-15 15:35:00,22.93,22.93,22.88,22.88,109355.86578496204,8.2185,8.2185,8.2006,8.2006,109355.8658
2008-08-15 15:40:00,22.89,22.92,22.88,22.92,185157.9720793534,8.2042,8.2149,8.2006,8.2149,185157.9721
2008-08-15 15:45:00,22.92,22.94,22.92,22.93,94170.95273083515,8.2149,8.2221,8.2149,8.2185,94170.9527
2008-08-15 15:50:00,22.93,22.94,22.86,22.88,180871.90791084984,8.2185,8.2221,8.1934,8.2006,180871.9079
2008-08-15 15:55:00,22.87,22.93,22.86,22.92,318638.2561841783,8.197,8.2185,8.1934,8.2149,318638.2562
2008-08-18 09:30:00,22.95,23.34,22.86,23.1,102375.70413911338,8.2257,8.3655,8.1934,8.2794,102375.7041
2008-08-18 09:35:00,23.09,23.26,23.08,23.11,54249.32647563066,8.2759,8.3368,8.2723,8.283,54249.3265
2008-08-18 09:40:00,23.1,23.25,23.05,23.08,69679.15748224345,8.2794,8.3332,8.2615,8.2723,69679.1575
2008-08-18 09:45:00,23.09,23.18,23.05,23.13,64413.42150379622,8.2759,8.3081,8.2615,8.2902,64413.4215
2008-08-18 09:50:00,23.13,23.14,23.07,23.11,82782.26794024001,8.2902,8.2938,8.2687,8.283,82782.2679
2008-08-18 09:55:00,23.11,23.14,22.96,22.96,65270.63433749694,8.283,8.2938,8.2293,8.2293,65270.6343
2008-08-18 10:00:00,22.96,23.01,22.95,22.95,56943.42395297575,8.2293,8.2472,8.2257,8.2257,56943.424
2008-08-18 10:05:00,22.95,22.99,22.9,22.93,66372.76512368357,8.2257,8.24,8.2078,8.2185,66372.7651
2008-08-18 10:10:00,22.92,22.94,22.86,22.91,68821.94464854273,8.2149,8.2221,8.1934,8.2113,68821.9446
2008-08-18 10:15:00,22.91,22.95,22.86,22.91,71148.66519715895,8.2113,8.2257,8.1934,8.2113,71148.6652
2008-08-18 10:20:00,22.91,22.96,22.91,22.93,73108.00881704628,8.2113,8.2293,8.2113,8.2185,73108.0088
2008-08-18 10:25:00,22.92,22.93,22.86,22.86,51432.77002204261,8.2149,8.2185,8.1934,8.1934,51432.77
2008-08-18 10:30:00,22.87,22.87,22.78,22.83,134092.57898603968,8.197,8.197,8.1647,8.1827,134092.579
2008-08-18 10:35:00,22.83,22.85,22.73,22.81,187484.6926279696,8.1827,8.1898,8.1468,8.1755,187484.6926
2008-08-18 10:40:00,22.82,22.88,22.81,22.87,190056.3311290717,8.1791,8.2006,8.1755,8.197,190056.3311
2008-08-18 10:45:00,22.86,22.89,22.82,22.82,79843.252510409,8.1934,8.2042,8.1791,8.1791,79843.2525
2008-08-18 10:50:00,22.82,22.88,22.81,22.86,132500.6122948812,8.1791,8.2006,8.1755,8.1934,132500.6123
2008-08-18 10:55:00,22.86,22.9,22.84,22.86,68087.19079108498,8.1934,8.2078,8.1862,8.1934,68087.1908
2008-08-18 11:00:00,22.86,22.88,22.81,22.87,100416.36051922606,8.1934,8.2006,8.1755,8.197,100416.3605
2008-08-18 11:05:00,22.87,22.87,22.77,22.81,139603.2329169728,8.197,8.197,8.1612,8.1755,139603.2329
2008-08-18 11:10:00,22.8,22.8,22.71,22.76,70903.74724467302,8.1719,8.1719,8.1397,8.1576,70903.7472
2008-08-18 11:15:00,22.76,22.83,22.75,22.81,80578.00636786676,8.1576,8.1827,8.154,8.1755,80578.0064
2008-08-18 11:20:00,22.81,22.83,22.73,22.82,58535.39064413421,8.1755,8.1827,8.1468,8.1791,58535.3906
2008-08-18 11:25:00,22.82,22.87,22.79,22.83,61107.02914523634,8.1791,8.197,8.1683,8.1827,61107.0291
2008-08-18 11:30:00,22.85,22.9,22.84,22.9,44697.52632867989,8.1898,8.2078,8.1862,8.2078,44697.5263
2008-08-18 11:35:00,22.9,23.0,22.89,22.95,44942.44428116581,8.2078,8.2436,8.2042,8.2257,44942.4443
2008-08-18 11:40:00,22.95,22.99,22.92,22.95,42738.18270879255,8.2257,8.24,8.2149,8.2257,42738.1827
2008-08-18 11:45:00,22.95,22.97,22.88,22.88,22287.533676218467,8.2257,8.2328,8.2006,8.2006,22287.5337
2008-08-18 11:50:00,22.89,22.94,22.86,22.94,57555.71883419054,8.2042,8.2221,8.1934,8.2221,57555.7188
2008-08-18 11:55:00,22.93,22.95,22.92,22.95,51432.77002204261,8.2185,8.2257,8.2149,8.2257,51432.77
2008-08-18 12:00:00,22.95,22.99,22.91,22.91,82782.26794024001,8.2257,8.24,8.2113,8.2113,82782.2679
2008-08-18 12:05:00,22.91,22.95,22.86,22.86,76536.86015184912,8.2113,8.2257,8.1934,8.1934,76536.8602
2008-08-18 12:10:00,22.88,22.89,22.82,22.86,37349.98775410237,8.2006,8.2042,8.1791,8.1934,37349.9878
2008-08-18 12:15:00,22.86,22.91,22.86,22.88,38941.95444526083,8.1934,8.2113,8.1934,8.2006,38941.9544
2008-08-18 12:20:00,22.88,22.92,22.86,22.89,33431.3005143277,8.2006,8.2149,8.1934,8.2042,33431.3005
2008-08-18 12:25:00,22.89,22.91,22.86,22.91,52534.90080822924,8.2042,8.2113,8.1934,8.2113,52534.9008
2008-08-18 12:30:00,22.91,22.92,22.86,22.86,34288.513348028406,8.2113,8.2149,8.1934,8.1934,34288.5133
2008-08-18 12:35:00,22.86,22.98,22.86,22.97,32819.0056331129,8.1934,8.2364,8.1934,8.2328,32819.0056
2008-08-18 12:40:00,22.97,22.98,22.91,22.93,40044.08523144746,8.2328,8.2364,8.2113,8.2185,40044.0852
2008-08-18 12:45:00,22.93,22.96,22.91,22.92,24614.25422483468,8.2185,8.2293,8.2113,8.2149,24614.2542
2008-08-18 12:50:00,22.91,22.95,22.91,22.93,41268.67499387705,8.2113,8.2257,8.2113,8.2185,41268.675
2008-08-18 12:55:00,22.93,22.99,22.93,22.95,47881.45971099681,8.2185,8.24,8.2185,8.2257,47881.4597
2008-08-18 13:00:00,22.96,22.97,22.91,22.95,96987.5091844232,8.2293,8.2328,8.2113,8.2257,96987.5092
2008-08-18 13:05:00,22.95,22.99,22.95,22.98,72128.33700710261,8.2257,8.24,8.2257,8.2364,72128.337
2008-08-18 13:10:00,22.98,23.04,22.97,23.03,108131.27602253245,8.2364,8.2579,8.2328,8.2543,108131.276
2008-08-18 13:15:00,23.03,23.06,23.0,23.05,199730.59025226548,8.2543,8.2651,8.2436,8.2615,199730.5903
2008-08-18 13:20:00,23.06,23.06,23.03,23.06,127357.33529267694,8.2651,8.2651,8.2543,8.2651,127357.3353
2008-08-18 13:25:00,23.06,23.09,23.04,23.05,138133.7252020573,8.2651,8.2759,8.2579,8.2615,138133.7252
2008-08-18 13:30:00,23.06,23.09,23.05,23.08,91966.69115846192,8.2651,8.2759,8.2615,8.2723,91966.6912
2008-08-18 13:35:00,23.08,23.16,23.05,23.14,171197.64878765613,8.2723,8.3009,8.2615,8.2938,171197.6488
2008-08-18 13:40:00,23.14,23.17,23.06,23.15,110335.5375949057,8.2938,8.3045,8.2651,8.2974,110335.5376
2008-08-18 13:45:00,23.15,23.2,23.06,23.16,147685.52534900806,8.2974,8.3153,8.2651,8.3009,147685.5253
2008-08-18 13:50:00,23.16,23.17,23.06,23.09,69924.07543472936,8.3009,8.3045,8.2651,8.2759,69924.0754
2008-08-18 13:55:00,23.09,23.1,23.03,23.08,111437.66838109231,8.2759,8.2794,8.2543,8.2723,111437.6684
2008-08-18 14:00:00,23.08,23.09,23.0,23.0,174504.041146216,8.2723,8.2759,8.2436,8.2436,174504.0411
2008-08-18 14:05:00,23.0,23.01,22.96,22.98,136051.922605927,8.2436,8.2472,8.2293,8.2364,136051.9226
2008-08-18 14:10:00,22.98,23.01,22.95,23.01,132623.07127112415,8.2364,8.2472,8.2257,8.2472,132623.0713
2008-08-18 14:15:00,23.02,23.02,22.96,22.99,144624.05094293412,8.2508,8.2508,8.2293,8.24,144624.0509
2008-08-18 14:20:00,22.99,23.07,22.96,23.03,144501.59196669114,8.24,8.2687,8.2293,8.2543,144501.592
2008-08-18 14:25:00,23.03,23.05,22.98,22.98,94170.95273083515,8.2543,8.2615,8.2364,8.2364,94170.9527
2008-08-18 14:30:00,22.99,22.99,22.95,22.97,56576.04702424687,8.24,8.24,8.2257,8.2328,56576.047
2008-08-18 14:35:00,22.96,23.0,22.95,23.0,109845.70168993386,8.2293,8.2436,8.2257,8.2436,109845.7017
2008-08-18 14:40:00,23.0,23.0,22.96,23.0,80822.92432035267,8.2436,8.2436,8.2293,8.2436,80822.9243
2008-08-18 14:45:00,23.0,23.12,23.0,23.12,100661.27847171196,8.2436,8.2866,8.2436,8.2866,100661.2785
2008-08-18 14:50:00,23.12,23.15,23.08,23.14,49350.96742591231,8.2866,8.2974,8.2723,8.2938,49350.9674
2008-08-18 14:55:00,23.15,23.15,23.1,23.12,62086.70095518001,8.2974,8.2974,8.2794,8.2866,62086.701
2008-08-18 15:00:00,23.13,23.13,23.1,23.11,83761.93975018368,8.2902,8.2902,8.2794,8.283,83761.9398
2008-08-18 15:05:00,23.11,23.11,23.03,23.04,171809.94366887092,8.283,8.283,8.2543,8.2579,171809.9437
2008-08-18 15:10:00,23.04,23.04,23.01,23.04,114376.68381092334,8.2579,8.2579,8.2472,8.2579,114376.6838
2008-08-18 15:15:00,23.04,23.08,23.01,23.05,82904.72691648298,8.2579,8.2723,8.2472,8.2615,82904.7269
2008-08-18 15:20:00,23.06,23.06,23.01,23.04,121479.30443301491,8.2651,8.2651,8.2472,8.2579,121479.3044
2008-08-18 15:25:00,23.04,23.07,23.04,23.04,60862.11119275042,8.2579,8.2687,8.2579,8.2579,60862.1112
2008-08-18 15:30:00,23.04,23.05,23.02,23.02,92456.52706343374,8.2579,8.2615,8.2508,8.2508,92456.5271
2008-08-18 15:35:00,23.02,23.02,23.0,23.0,105804.55547391625,8.2508,8.2508,8.2436,8.2436,105804.5555
2008-08-18 15:40:00,23.0,23.0,22.9,22.9,122458.9762429586,8.2436,8.2436,8.2078,8.2078,122458.9762
2008-08-18 15:45:00,22.89,22.91,22.87,22.91,199240.75434729364,8.2042,8.2113,8.197,8.2113,199240.7543
2008-08-18 15:50:00,22.91,22.91,22.88,22.91,165319.6179279941,8.2113,8.2113,8.2006,8.2113,165319.6179
2008-08-18 15:55:00,22.91,22.91,22.89,22.91,201689.9338721528,8.2113,8.2113,8.2042,8.2113,201689.9339
2008-08-19 09:30:00,22.62,23.03,22.54,22.99,132255.6943423953,8.1074,8.2543,8.0787,8.24,132255.6943
2008-08-19 09:35:00,22.96,23.09,22.91,22.95,260837.6193975018,8.2293,8.2759,8.2113,8.2257,260837.6194
2008-08-19 09:40:00,22.96,23.09,22.91,23.0,129194.21993632131,8.2293,8.2759,8.2113,8.2436,129194.2199
2008-08-19 09:45:00,23.0,23.05,22.99,23.0,174136.66421748712,8.2436,8.2615,8.24,8.2436,174136.6642
2008-08-19 09:50:00,23.0,23.08,22.99,23.03,134582.4148910115,8.2436,8.2723,8.24,8.2543,134582.4149
2008-08-19 09:55:00,23.04,23.09,22.97,22.99,128092.08915013468,8.2579,8.2759,8.2328,8.24,128092.0892
2008-08-19 10:00:00,22.98,23.08,22.98,23.07,127479.7942689199,8.2364,8.2723,8.2364,8.2687,127479.7943
2008-08-19 10:05:00,23.08,23.12,23.0,23.03,125520.45064903256,8.2723,8.2866,8.2436,8.2543,125520.4506
2008-08-19 10:10:00,23.03,23.06,23.0,23.04,69066.86260102865,8.2543,8.2651,8.2436,8.2579,69066.8626
2008-08-19 10:15:00,23.03,23.06,23.02,23.04,133357.82512858193,8.2543,8.2651,8.2508,8.2579,133357.8251
2008-08-19 10:20:00,23.04,23.12,23.04,23.1,122458.9762429586,8.2579,8.2866,8.2579,8.2794,122458.9762
2008-08-19 10:25:00,23.1,23.18,23.1,23.17,200710.2620622092,8.2794,8.3081,8.2794,8.3045,200710.2621
2008-08-19 10:30:00,23.17,23.32,23.15,23.31,217854.5187362233,8.3045,8.3583,8.2974,8.3547,217854.5187
2008-08-19 10:35:00,23.31,23.43,23.31,23.43,200955.18001469507,8.3547,8.3977,8.3547,8.3977,200955.18
2008-08-19 10:40:00,23.42,23.5,23.37,23.49,303208.4251775655,8.3941,8.4228,8.3762,8.4192,303208.4252
2008-08-19 10:45:00,23.49,23.57,23.44,23.45,298922.3610090619,8.4192,8.4479,8.4013,8.4049,298922.361
2008-08-19 10:50:00,23.45,23.54,23.4,23.53,179892.2361009062,8.4049,8.4371,8.387,8.4336,179892.2361
2008-08-19 10:55:00,23.53,23.53,23.44,23.46,187484.6926279696,8.4336,8.4336,8.4013,8.4085,187484.6926
2008-08-19 11:00:00,23.46,23.5,23.44,23.46,163972.56918932157,8.4085,8.4228,8.4013,8.4085,163972.5692
2008-08-19 11:05:00,23.45,23.5,23.44,23.5,159319.12809208914,8.4049,8.4228,8.4013,8.4228,159319.1281
2008-08-19 11:10:00,23.49,23.53,23.47,23.52,131888.3174136664,8.4192,8.4336,8.4121,8.43,131888.3174
2008-08-19 11:15:00,23.52,23.53,23.49,23.49,114866.51971589516,8.43,8.4336,8.4192,8.4192,114866.5197
2008-08-19 11:20:00,23.49,23.53,23.48,23.51,117560.61719324024,8.4192,8.4336,8.4156,8.4264,117560.6172
2008-08-19 11:25:00,23.52,23.6,23.5,23.55,137276.51236835658,8.43,8.4586,8.4228,8.4407,137276.5124
2008-08-19 11:30:00,23.54,23.62,23.53,23.58,172544.69752632867,8.4371,8.4658,8.4336,8.4515,172544.6975
2008-08-19 11:35:00,23.58,23.65,23.54,23.56,138501.10213078617,8.4515,8.4766,8.4371,8.4443,138501.1021
2008-08-19 11:40:00,23.55,23.62,23.53,23.62,80333.08841538084,8.4407,8.4658,8.4336,8.4658,80333.0884
2008-08-19 11:45:00,23.61,23.62,23.59,23.6,73352.9267695322,8.4622,8.4658,8.4551,8.4586,73352.9268
2008-08-19 11:50:00,23.6,23.62,23.58,23.58,130663.72765123684,8.4586,8.4658,8.4515,8.4515,130663.7277
2008-08-19 11:55:00,23.58,23.61,23.54,23.57,109845.70168993386,8.4515,8.4622,8.4371,8.4479,109845.7017
2008-08-19 12:00:00,23.57,23.67,23.56,23.67,161156.01273573353,8.4479,8.4837,8.4443,8.4837,161156.0127
2008-08-19 12:05:00,23.67,23.79,23.67,23.79,245897.62429586088,8.4837,8.5267,8.4837,8.5267,245897.6243
2008-08-19 12:10:00,23.79,23.91,23.78,23.83,278961.5478814597,8.5267,8.5698,8.5232,8.5411,278961.5479
2008-08-19 12:15:00,23.82,23.91,23.81,23.88,211486.6519715895,8.5375,8.5698,8.5339,8.559,211486.652
2008-08-19 12:20:00,23.89,23.89,23.86,23.89,157114.86651971587,8.5626,8.5626,8.5518,8.5626,157114.8665
2008-08-19 12:25:00,23.89,23.98,23.89,23.98,164707.32304677932,8.5626,8.5948,8.5626,8.5948,164707.323
2008-08-19 12:30:00,23.98,24.01,23.93,23.94,213935.83149644863,8.5948,8.6056,8.5769,8.5805,213935.8315
2008-08-19 12:35:00,23.94,23.96,23.88,23.88,131765.85843742345,8.5805,8.5877,8.559,8.559,131765.8584
2008-08-19 12:40:00,23.89,23.91,23.8,23.8,342150.37962282635,8.5626,8.5698,8.5303,8.5303,342150.3796
2008-08-19 12:45:00,23.8,23.81,23.67,23.68,211731.56992407545,8.5303,8.5339,8.4837,8.4873,211731.5699
2008-08-19 12:50:00,23.67,23.77,23.66,23.69,391378.8880724957,8.4837,8.5196,8.4802,8.4909,391378.8881
2008-08-19 12:55:00,23.69,23.69,23.6,23.64,224099.92652461425,8.4909,8.4909,8.4586,8.473,224099.9265
2008-08-19 13:00:00,23.65,23.67,23.64,23.64,108008.81704628948,8.4766,8.4837,8.473,8.473,108008.817
2008-08-19 13:05:00,23.64,23.66,23.62,23.66,115601.27357335293,8.473,8.4802,8.4658,8.4802,115601.2736
2008-08-19 13:10:00,23.64,23.65,23.57,23.58,94660.788635807,8.473,8.4766,8.4479,8.4515,94660.7886
2008-08-19 13:15:00,23.57,23.63,23.57,23.62,132010.77638990938,8.4479,8.4694,8.4479,8.4658,132010.7764
2008-08-19 13:20:00,23.61,23.65,23.57,23.58,222997.7957384276,8.4622,8.4766,8.4479,8.4515,222997.7957
2008-08-19 13:25:00,23.58,23.58,23.49,23.49,80700.46534410972,8.4515,8.4515,8.4192,8.4192,80700.4653
2008-08-19 13:30:00,23.49,23.51,23.41,23.44,135194.70977222628,8.4192,8.4264,8.3905,8.4013,135194.7098
2008-08-19 13:35:00,23.45,23.49,23.44,23.45,80822.92432035267,8.4049,8.4192,8.4013,8.4049,80822.9243
2008-08-19 13:40:00,23.45,23.54,23.44,23.54,158706.83321087435,8.4049,8.4371,8.4013,8.4371,158706.8332
2008-08-19 13:45:00,23.54,23.54,23.41,23.44,163605.19226059268,8.4371,8.4371,8.3905,8.4013,163605.1923
2008-08-19 13:50:00,23.44,23.56,23.42,23.45,105804.55547391625,8.4013,8.4443,8.3941,8.4049,105804.5555
2008-08-19 13:55:00,23.46,23.51,23.43,23.48,69311.78055351457,8.4085,8.4264,8.3977,8.4156,69311.7806
2008-08-19 14:00:00,23.49,23.49,23.41,23.46,124908.15576781778,8.4192,8.4192,8.3905,8.4085,124908.1558
2008-08-19 14:05:00,23.45,23.48,23.45,23.46,60372.27528777859,8.4049,8.4156,8.4049,8.4085,60372.2753
2008-08-19 14:10:00,23.46,23.49,23.44,23.49,79230.95762919422,8.4085,8.4192,8.4013,8.4192,79230.9576
2008-08-19 14:15:00,23.49,23.53,23.48,23.53,50330.63923585598,8.4192,8.4336,8.4156,8.4336,50330.6392
2008-08-19 14:20:00,23.54,23.56,23.48,23.48,119030.12490815576,8.4371,8.4443,8.4156,8.4156,119030.1249
2008-08-19 14:25:00,23.48,23.49,23.44,23.46,97599.804065638,8.4156,8.4192,8.4013,8.4085,97599.8041
2008-08-19 14:30:00,23.47,23.47,23.45,23.45,38452.118540289,8.4121,8.4121,8.4049,8.4049,38452.1185
2008-08-19 14:35:00,23.46,23.49,23.45,23.49,93436.1988733774,8.4085,8.4192,8.4049,8.4192,93436.1989
2008-08-19 14:40:00,23.49,23.53,23.49,23.53,64658.33945628214,8.4192,8.4336,8.4192,8.4336,64658.3395
2008-08-19 14:45:00,23.53,23.63,23.53,23.63,106906.68626010286,8.4336,8.4694,8.4336,8.4694,106906.6863
2008-08-19 14:50:00,23.63,23.67,23.59,23.67,131031.1045799657,8.4694,8.4837,8.4551,8.4837,131031.1046
2008-08-19 14:55:00,23.67,23.69,23.64,23.66,79353.41660543717,8.4837,8.4909,8.473,8.4802,79353.4166
2008-08-19 15:00:00,23.66,23.69,23.59,23.63,351334.8028410482,8.4802,8.4909,8.4551,8.4694,351334.8028
2008-08-19 15:05:00,23.62,23.71,23.61,23.71,333700.7102620622,8.4658,8.4981,8.4622,8.4981,333700.7103
2008-08-19 15:10:00,23.71,23.71,23.65,23.69,274063.18883174134,8.4981,8.4981,8.4766,8.4909,274063.1888
2008-08-19 15:15:00,23.69,23.69,23.62,23.63,91231.93730100416,8.4909,8.4909,8.4658,8.4694,91231.9373
2008-08-19 15:20:00,23.62,23.7,23.62,23.67,128092.08915013468,8.4658,8.4945,8.4658,8.4837,128092.0892
2008-08-19 15:25:00,23.68,23.78,23.68,23.76,161645.84864070534,8.4873,8.5232,8.4873,8.516,161645.8486
2008-08-19 15:30:00,23.76,23.77,23.71,23.72,235121.2343864805,8.516,8.5196,8.4981,8.5017,235121.2344
2008-08-19 15:35:00,23.73,23.81,23.69,23.81,206955.66985060004,8.5052,8.5339,8.4909,8.5339,206955.6699
2008-08-19 15:40:00,23.8,23.81,23.71,23.75,241734.0191036003,8.5303,8.5339,8.4981,8.5124,241734.0191
2008-08-19 15:45:00,23.76,23.84,23.75,23.83,276267.4504041146,8.516,8.5447,8.5124,8.5411,276267.4504
2008-08-19 15:50:00,23.83,23.87,23.79,23.83,436933.6272348763,8.5411,8.5554,8.5267,8.5411,436933.6272
2008-08-19 15:55:00,23.83,23.83,23.71,23.79,461792.7994121969,8.5411,8.5411,8.4981,8.5267,461792.7994
2008-08-20 09:30:00,24.07,24.38,24.01,24.11,183198.62845946607,8.6584,8.7699,8.6368,8.6728,183198.6285
2008-08-20 09:35:00,24.11,24.29,24.09,24.19,228141.07274063188,8.6728,8.7376,8.6656,8.7016,228141.0727
2008-08-20 09:40:00,24.2,24.2,24.07,24.09,177565.51555228996,8.7052,8.7052,8.6584,8.6656,177565.5156
2008-08-20 09:45:00,24.08,24.2,24.08,24.16,312637.7663482733,8.662,8.7052,8.662,8.6908,312637.7663
2008-08-20 09:50:00,24.16,24.27,24.11,24.2,211609.1109478325,8.6908,8.7304,8.6728,8.7052,211609.1109
2008-08-20 09:55:00,24.2,24.43,24.2,24.42,300024.4917952486,8.7052,8.7879,8.7052,8.7843,300024.4918
2008-08-20 10:00:00,24.41,24.53,24.37,24.53,277369.5811903012,8.7807,8.8239,8.7663,8.8239,277369.5812
2008-08-20 10:05:00,24.53,24.57,24.5,24.57,195444.5260837619,8.8239,8.8383,8.8131,8.8383,195444.5261
2008-08-20 10:10:00,24.57,24.64,24.55,24.64,232916.97281410728,8.8383,8.8635,8.8311,8.8635,232916.9728
2008-08-20 10:15:00,24.64,24.73,24.62,24.63,346803.82072005875,8.8635,8.8958,8.8563,8.8599,346803.8207
2008-08-20 10:20:00,24.63,24.72,24.58,24.65,157604.7024246877,8.8599,8.8922,8.8419,8.8671,157604.7024
2008-08-20 10:25:00,24.66,24.74,24.64,24.66,187607.1516042126,8.8707,8.8994,8.8635,8.8707,187607.1516
2008-08-20 10:30:00,24.65,24.68,24.56,24.6,125765.36860151848,8.8671,8.8778,8.8347,8.8491,125765.3686
2008-08-20 10:35:00,24.57,24.6,24.3,24.42,530982.1209894685,8.8383,8.8491,8.7412,8.7843,530982.121
2008-08-20 10:40:00,24.42,24.53,24.38,24.49,280186.1376438893,8.7843,8.8239,8.7699,8.8095,280186.1376
2008-08-20 10:45:00,24.49,24.56,24.4,24.42,225691.8932157727,8.8095,8.8347,8.7771,8.7843,225691.8932
2008-08-20 10:50:00,24.42,24.42,24.24,24.26,225569.4342395297,8.7843,8.7843,8.7196,8.7268,225569.4342
2008-08-20 10:55:00,24.27,24.3,24.23,24.24,176953.22067107516,8.7304,8.7412,8.716,8.7196,176953.2207
2008-08-20 11:00:00,24.24,24.33,24.23,24.33,245162.8704384032,8.7196,8.7519,8.716,8.7519,245162.8704
2008-08-20 11:05:00,24.32,24.38,24.29,24.38,215037.9622826353,8.7484,8.7699,8.7376,8.7699,215037.9623
2008-08-20 11:10:00,24.38,24.38,24.16,24.2,282757.7761449914,8.7699,8.7699,8.6908,8.7052,282757.7761
2008-08-20 11:15:00,24.2,24.32,24.16,24.29,158829.2921871173,8.7052,8.7484,8.6908,8.7376,158829.2922
2008-08-20 11:20:00,24.3,24.34,24.23,24.25,127357.33529267694,8.7412,8.7555,8.716,8.7232,127357.3353
2008-08-20 11:25:00,24.25,24.25,24.16,24.17,208302.71858927252,8.7232,8.7232,8.6908,8.6944,208302.7186
2008-08-20 11:30:00,24.18,24.29,24.16,24.28,143277.00220426155,8.698,8.7376,8.6908,8.734,143277.0022
2008-08-20 11:35:00,24.29,24.43,24.27,24.38,148542.7381827088,8.7376,8.7879,8.7304,8.7699,148542.7382
2008-08-20 11:40:00,24.38,24.46,24.35,24.43,119519.9608131276,8.7699,8.7987,8.7591,8.7879,119519.9608
2008-08-20 11:45:00,24.43,24.48,24.4,24.47,96375.2143032084,8.7879,8.8059,8.7771,8.8023,96375.2143
2008-08-20 11:50:00,24.47,24.47,24.37,24.38,191280.92089150133,8.8023,8.8023,8.7663,8.7699,191280.9209
2008-08-20 11:55:00,24.38,24.44,24.37,24.42,110702.91452363458,8.7699,8.7915,8.7663,8.7843,110702.9145
2008-08-20 12:00:00,24.42,24.47,24.38,24.45,113641.9299534656,8.7843,8.8023,8.7699,8.7951,113641.93
2008-08-20 12:05:00,24.46,24.48,24.42,24.48,81435.21920156747,8.7987,8.8059,8.7843,8.8059,81435.2192
2008-08-20 12:10:00,24.48,24.55,24.48,24.51,148297.82023022286,8.8059,8.8311,8.8059,8.8167,148297.8202
2008-08-20 12:15:00,24.52,24.58,24.49,24.56,118907.6659319128,8.8203,8.8419,8.8095,8.8347,118907.6659
2008-08-20 12:20:00,24.56,24.62,24.53,24.61,129194.21993632131,8.8347,8.8563,8.8239,8.8527,129194.2199
2008-08-20 12:25:00,24.61,24.69,24.59,24.64,120254.71467058537,8.8527,8.8814,8.8455,8.8635,120254.7147
2008-08-20 12:30:00,24.64,24.68,24.62,24.64,136909.13543962772,8.8635,8.8778,8.8563,8.8635,136909.1354
2008-08-20 12:35:00,24.64,24.66,24.6,24.64,90252.26549106048,8.8635,8.8707,8.8491,8.8635,90252.2655
2008-08-20 12:40:00,24.64,24.66,24.57,24.65,135929.46362968403,8.8635,8.8707,8.8383,8.8671,135929.4636
2008-08-20 12:45:00,24.66,24.67,24.6,24.63,90374.72446730344,8.8707,8.8743,8.8491,8.8599,90374.7245
2008-08-20 12:50:00,24.62,24.63,24.56,24.58,81067.84227283859,8.8563,8.8599,8.8347,8.8419,81067.8423
2008-08-20 12:55:00,24.57,24.6,24.56,24.59,58045.55473916238,8.8383,8.8491,8.8347,8.8455,58045.5547
2008-08-20 13:00:00,24.59,24.59,24.57,24.58,58780.308596620125,8.8455,8.8455,8.8383,8.8419,58780.3086
2008-08-20 13:05:00,24.58,24.58,24.44,24.45,109355.86578496204,8.8419,8.8419,8.7915,8.7951,109355.8658
2008-08-20 13:10:00,24.45,24.51,24.44,24.51,117315.69924075434,8.7951,8.8167,8.7915,8.8167,117315.6992
2008-08-20 13:15:00,24.51,24.53,24.47,24.52,77883.90889052166,8.8167,8.8239,8.8023,8.8203,77883.9089
2008-08-20 13:20:00,24.53,24.58,24.5,24.57,83272.10384521185,8.8239,8.8419,8.8131,8.8383,83272.1038
2008-08-20 13:25:00,24.58,24.58,24.53,24.56,97844.72201812392,8.8419,8.8419,8.8239,8.8347,97844.722
2008-08-20 13:30:00,24.56,24.57,24.52,24.52,76536.86015184912,8.8347,8.8383,8.8203,8.8203,76536.8602
2008-08-20 13:35:00,24.52,24.52,24.49,24.51,96742.59123193727,8.8203,8.8203,8.8095,8.8167,96742.5912
2008-08-20 13:40:00,24.51,24.51,24.47,24.51,96620.13225569432,8.8167,8.8167,8.8023,8.8167,96620.1323
2008-08-20 13:45:00,24.51,24.59,24.51,24.57,95885.3783982366,8.8167,8.8455,8.8167,8.8383,95885.3784
2008-08-20 13:50:00,24.58,24.6,24.57,24.57,74822.4344844477,8.8419,8.8491,8.8383,8.8383,74822.4345
2008-08-20 13:55:00,24.58,24.61,24.58,24.59,110947.83247612049,8.8419,8.8527,8.8419,8.8455,110947.8325
2008-08-20 14:00:00,24.59,24.67,24.57,24.66,144256.67401420523,8.8455,8.8743,8.8383,8.8707,144256.674
2008-08-20 14:05:00,24.66,24.72,24.65,24.72,92334.06808719078,8.8707,8.8922,8.8671,8.8922,92334.0681
2008-08-20 14:10:00,24.71,24.76,24.69,24.76,103722.75287778594,8.8886,8.9066,8.8814,8.9066,103722.7529
2008-08-20 14:15:00,24.76,24.8,24.73,24.79,95640.46044575066,8.9066,8.921,8.8958,8.9174,95640.4604
2008-08-20 14:20:00,24.8,24.87,24.78,24.82,144134.21503796228,8.921,8.9462,8.9138,8.9282,144134.215
2008-08-20 14:25:00,24.83,24.87,24.82,24.86,102865.54004408522,8.9318,8.9462,8.9282,8.9426,102865.54
2008-08-20 14:30:00,24.87,24.87,24.8,24.81,74577.51653196178,8.9462,8.9462,8.921,8.9246,74577.5165
2008-08-20 14:35:00,24.82,24.86,24.8,24.82,98824.3938280676,8.9282,8.9426,8.921,8.9282,98824.3938
2008-08-20 14:40:00,24.82,24.82,24.79,24.81,85721.28337007102,8.9282,8.9282,8.9174,8.9246,85721.2834
2008-08-20 14:45:00,24.8,24.89,24.8,24.88,104212.58878275775,8.921,8.9534,8.921,8.9498,104212.5888
2008-08-20 14:50:00,24.88,24.89,24.87,24.87,87313.25006122948,8.9498,8.9534,8.9462,8.9462,87313.2501
2008-08-20 14:55:00,24.87,24.91,24.87,24.9,107518.98114131764,8.9462,8.9606,8.9462,8.957,107518.9811
2008-08-20 15:00:00,24.9,24.9,24.87,24.87,105682.09649767326,8.957,8.957,8.9462,8.9462,105682.0965
2008-08-20 15:05:00,24.87,24.89,24.84,24.88,157727.16140093066,8.9462,8.9534,8.9354,8.9498,157727.1614
2008-08-20 15:10:00,24.88,24.89,24.87,24.88,118907.6659319128,8.9498,8.9534,8.9462,8.9498,118907.6659
2008-08-20 15:15:00,24.88,24.89,24.76,24.77,221773.205975998,8.9498,8.9534,8.9066,8.9102,221773.206
2008-08-20 15:20:00,24.77,24.77,24.69,24.69,230345.33431300512,8.9102,8.9102,8.8814,8.8814,230345.3343
2008-08-20 15:25:00,24.69,24.78,24.69,24.77,194832.23120254712,8.8814,8.9138,8.8814,8.9102,194832.2312
2008-08-20 15:30:00,24.76,24.78,24.66,24.67,265613.5194709772,8.9066,8.9138,8.8707,8.8743,265613.5195
2008-08-20 15:35:00,24.67,24.75,24.67,24.73,239039.9216262552,8.8743,8.903,8.8743,8.8958,239039.9216
2008-08-20 15:40:00,24.73,24.77,24.69,24.77,292921.8711731569,8.8958,8.9102,8.8814,8.9102,292921.8712
2008-08-20 15:45:00,24.76,24.78,24.7,24.73,408523.1447465099,8.9066,8.9138,8.885,8.8958,408523.1447
2008-08-20 15:50:00,24.73,24.74,24.69,24.73,481508.6945873132,8.8958,8.8994,8.8814,8.8958,481508.6946
2008-08-20 15:55:00,24.73,24.78,24.73,24.75,344354.6411951996,8.8958,8.9138,8.8958,8.903,344354.6412
2008-08-21 09:30:00,24.97,25.27,24.78,24.81,140337.98677443055,8.9822,9.0901,8.9138,8.9246,140337.9868
2008-08-21 09:35:00,24.8,24.86,24.67,24.84,192750.42860641683,8.921,8.9426,8.8743,8.9354,192750.4286
2008-08-21 09:40:00,24.84,25.09,24.84,25.06,189199.11829537104,8.9354,9.0253,8.9354,9.0145,189199.1183
2008-08-21 09:45:00,25.05,25.22,25.04,25.04,141685.0355131031,9.0109,9.0721,9.0073,9.0073,141685.0355
2008-08-21 09:50:00,25.03,25.1,24.99,25.0,112907.17609600782,9.0038,9.0289,8.9894,8.993,112907.1761
2008-08-21 09:55:00,25.0,25.0,24.82,24.87,189076.65931912808,8.993,8.993,8.9282,8.9462,189076.6593
2008-08-21 10:00:00,24.87,25.05,24.87,25.05,244550.5755571884,8.9462,9.0109,8.9462,9.0109,244550.5756
2008-08-21 10:05:00,25.05,25.12,25.04,25.07,192995.3465589028,9.0109,9.0361,9.0073,9.0181,192995.3466
2008-08-21 10:10:00,25.07,25.11,25.01,25.11,172912.07445505753,9.0181,9.0325,8.9966,9.0325,172912.0745
2008-08-21 10:15:00,25.11,25.18,25.11,25.13,93068.82194464852,9.0325,9.0577,9.0325,9.0397,93068.8219
2008-08-21 10:20:00,25.13,25.2,25.13,25.14,105069.80161645848,9.0397,9.0649,9.0397,9.0433,105069.8016
2008-08-21 10:25:00,25.14,25.16,25.04,25.04,145358.80480039187,9.0433,9.0505,9.0073,9.0073,145358.8048
2008-08-21 10:30:00,25.03,25.05,24.98,25.03,124908.15576781778,9.0038,9.0109,8.9858,9.0038,124908.1558
2008-08-21 10:35:00,25.03,25.29,24.96,25.28,311045.79965711484,9.0038,9.0973,8.9786,9.0937,311045.7997
2008-08-21 10:40:00,25.27,25.46,25.26,25.46,193240.26451138867,9.0901,9.1584,9.0865,9.1584,193240.2645
2008-08-21 10:45:00,25.45,25.49,25.41,25.46,184178.3002694097,9.1548,9.1692,9.1404,9.1584,184178.3003
2008-08-21 10:50:00,25.46,25.51,25.41,25.45,193362.7234876316,9.1584,9.1764,9.1404,9.1548,193362.7235
2008-08-21 10:55:00,25.45,25.45,25.34,25.35,126255.20450649032,9.1548,9.1548,9.1153,9.1189,126255.2045
2008-08-21 11:00:00,25.34,25.37,25.31,25.32,152216.50746999754,9.1153,9.1261,9.1045,9.1081,152216.5075
2008-08-21 11:05:00,25.33,25.38,25.3,25.34,192995.3465589028,9.1117,9.1297,9.1009,9.1153,192995.3466
2008-08-21 11:10:00,25.34,25.36,25.31,25.36,144624.05094293412,9.1153,9.1225,9.1045,9.1225,144624.0509
2008-08-21 11:15:00,25.31,25.34,25.28,25.31,181484.20279206464,9.1045,9.1153,9.0937,9.1045,181484.2028
2008-08-21 11:20:00,25.31,25.32,25.27,25.29,108743.57090374724,9.1045,9.1081,9.0901,9.0973,108743.5709
2008-08-21 11:25:00,25.29,25.31,25.27,25.31,156135.1947097722,9.0973,9.1045,9.0901,9.1045,156135.1947
2008-08-21 11:30:00,25.31,25.38,25.31,25.32,120254.71467058537,9.1045,9.1297,9.1045,9.1081,120254.7147
2008-08-21 11:35:00,25.33,25.35,25.25,25.28,137888.80724957137,9.1117,9.1189,9.0829,9.0937,137888.8072
2008-08-21 11:40:00,25.28,25.3,25.27,25.27,118050.45309821208,9.0937,9.1009,9.0901,9.0901,118050.4531
2008-08-21 11:45:00,25.27,25.34,25.27,25.31,133602.74308106783,9.0901,9.1153,9.0901,9.1045,133602.7431
2008-08-21 11:50:00,25.31,25.32,25.29,25.3,135929.46362968403,9.1045,9.1081,9.0973,9.1009,135929.4636
2008-08-21 11:55:00,25.29,25.31,25.22,25.22,109723.24271369092,9.0973,9.1045,9.0721,9.0721,109723.2427
2008-08-21 12:00:00,25.22,25.24,25.14,25.14,162870.43840313493,9.0721,9.0793,9.0433,9.0433,162870.4384
2008-08-21 12:05:00,25.15,25.31,25.05,25.05,317168.7484692628,9.0469,9.1045,9.0109,9.0109,317168.7485
2008-08-21 12:10:00,25.05,25.08,25.02,25.07,135194.70977222628,9.0109,9.0217,9.0002,9.0181,135194.7098
2008-08-21 12:15:00,25.07,25.07,24.99,25.0,89639.9706098457,9.0181,9.0181,8.9894,8.993,89639.9706
2008-08-21 12:20:00,25.0,25.04,24.93,24.96,120867.00955180012,8.993,9.0073,8.9678,8.9786,120867.0096
2008-08-21 12:25:00,24.97,25.0,24.94,24.96,76536.86015184912,8.9822,8.993,8.9714,8.9786,76536.8602
2008-08-21 12:30:00,24.96,25.01,24.95,24.96,97967.18099436688,8.9786,8.9966,8.975,8.9786,97967.181
2008-08-21 12:35:00,24.96,25.0,24.95,25.0,66740.14205241244,8.9786,8.993,8.975,8.993,66740.1421
2008-08-21 12:40:00,25.01,25.05,25.0,25.01,108988.48885623316,8.9966,9.0109,8.993,8.9966,108988.4889
2008-08-21 12:45:00,25.01,25.01,24.98,24.98,54861.621356845455,8.9966,8.9966,8.9858,8.9858,54861.6214
2008-08-21 12:50:00,24.98,24.99,24.95,24.96,66127.84717119765,8.9858,8.9894,8.975,8.9786,66127.8472
2008-08-21 12:55:00,24.96,24.97,24.94,24.96,112539.79916727896,8.9786,8.9822,8.9714,8.9786,112539.7992
2008-08-21 13:00:00,24.96,25.03,24.96,25.03,148542.7381827088,8.9786,9.0038,8.9786,9.0038,148542.7382
2008-08-21 13:05:00,25.02,25.06,25.01,25.04,106416.85035513104,9.0002,9.0145,8.9966,9.0073,106416.8504
2008-08-21 13:10:00,25.05,25.05,25.0,25.04,82047.51408278226,9.0109,9.0109,8.993,9.0073,82047.5141
2008-08-21 13:15:00,25.04,25.05,24.99,24.99,86211.11927504286,9.0073,9.0109,8.9894,8.9894,86211.1193
2008-08-21 13:20:00,24.99,25.02,24.98,25.0,63188.83174136664,8.9894,9.0002,8.9858,8.993,63188.8317
2008-08-21 13:25:00,24.99,25.01,24.96,24.96,198506.0004898359,8.9894,8.9966,8.9786,8.9786,198506.0005
2008-08-21 13:30:00,24.96,24.97,24.9,24.91,188831.7413666421,8.9786,8.9822,8.957,8.9606,188831.7414
2008-08-21 13:35:00,24.91,24.92,24.89,24.91,220058.78030859664,8.9606,8.9642,8.9534,8.9606,220058.7803
2008-08-21 13:40:00,24.91,24.93,24.89,24.9,210629.4391378888,8.9606,8.9678,8.9534,8.957,210629.4391
2008-08-21 13:45:00,24.89,24.94,24.89,24.93,161278.47171197648,8.9534,8.9714,8.9534,8.9678,161278.4717
2008-08-21 13:50:00,24.93,24.94,24.91,24.93,162625.52045064903,8.9678,8.9714,8.9606,8.9678,162625.5205
2008-08-21 13:55:00,24.93,25.0,24.93,24.97,99436.6887092824,8.9678,8.993,8.9678,8.9822,99436.6887
2008-08-21 14:00:00,24.97,25.01,24.97,25.0,114866.51971589516,8.9822,8.9966,8.9822,8.993,114866.5197
2008-08-21 14:05:00,25.0,25.0,24.99,25.0,55228.99828557433,8.993,8.993,8.9894,8.993,55228.9983
2008-08-21 14:10:00,24.99,25.0,24.99,25.0,102498.16311535636,8.9894,8.993,8.9894,8.993,102498.1631
2008-08-21 14:15:00,25.0,25.09,24.99,25.05,254102.3757041391,8.993,9.0253,8.9894,9.0109,254102.3757
2008-08-21 14:20:00,25.05,25.05,24.99,25.02,95028.16556453588,9.0109,9.0109,8.9894,9.0002,95028.1656
2008-08-21 14:25:00,25.02,25.05,25.0,25.04,72128.33700710261,9.0002,9.0109,8.993,9.0073,72128.337
2008-08-21 14:30:00,25.05,25.06,25.02,25.04,61351.94709772226,9.0109,9.0145,9.0002,9.0073,61351.9471
2008-08-21 14:35:00,25.04,25.05,25.01,25.01,44697.52632867989,9.0073,9.0109,8.9966,8.9966,44697.5263
2008-08-21 14:40:00,25.01,25.02,25.0,25.0,45554.7391623806,8.9966,9.0002,8.993,8.993,45554.7392
2008-08-21 14:45:00,25.0,25.02,24.99,25.02,96620.13225569432,8.993,9.0002,8.9894,9.0002,96620.1323
2008-08-21 14:50:00,25.02,25.02,25.01,25.01,36492.77492040167,9.0002,9.0002,8.9966,8.9966,36492.7749
2008-08-21 14:55:00,25.01,25.07,25.01,25.05,72495.71393583149,8.9966,9.0181,8.9966,9.0109,72495.7139
2008-08-21 15:00:00,25.05,25.19,25.05,25.19,148420.2792064658,9.0109,9.0613,9.0109,9.0613,148420.2792
2008-08-21 15:05:00,25.19,25.21,25.15,25.16,125520.45064903256,9.0613,9.0685,9.0469,9.0505,125520.4506
2008-08-21 15:10:00,25.16,25.19,25.15,25.16,79108.49865295125,9.0505,9.0613,9.0469,9.0505,79108.4987
2008-08-21 15:15:00,25.16,25.22,25.15,25.22,115601.27357335293,9.0505,9.0721,9.0469,9.0721,115601.2736
2008-08-21 15:20:00,25.22,25.22,25.16,25.18,112417.340191036,9.0721,9.0721,9.0505,9.0577,112417.3402
2008-08-21 15:25:00,25.18,25.22,25.18,25.22,186382.561841783,9.0577,9.0721,9.0577,9.0721,186382.5618
2008-08-21 15:30:00,25.22,25.24,25.22,25.24,239652.21650747,9.0721,9.0793,9.0721,9.0793,239652.2165
2008-08-21 15:35:00,25.23,25.27,25.22,25.27,281533.1863825618,9.0757,9.0901,9.0721,9.0901,281533.1864
2008-08-21 15:40:00,25.27,25.27,25.22,25.22,165686.99485672297,9.0901,9.0901,9.0721,9.0721,165686.9949
2008-08-21 15:45:00,25.22,25.22,25.13,25.13,151604.21258878274,9.0721,9.0721,9.0397,9.0397,151604.2126
2008-08-21 15:50:00,25.13,25.15,25.09,25.1,240509.4293411707,9.0397,9.0469,9.0253,9.0289,240509.4293
2008-08-21 15:55:00,25.1,25.18,25.1,25.15,367132.01077638986,9.0289,9.0577,9.0289,9.0469,367132.0108
2008-08-22 09:30:00,25.25,25.3,24.74,24.99,167646.3384766103,9.0829,9.1009,8.8994,8.9894,167646.3385
2008-08-22 09:35:00,24.99,25.0,24.87,24.87,81557.67817781043,8.9894,8.993,8.9462,8.9462,81557.6782
2008-08-22 09:40:00,24.88,24.91,24.69,24.87,136786.67646338476,8.9498,8.9606,8.8814,8.9462,136786.6765
2008-08-22 09:45:00,24.87,24.99,24.85,24.87,115478.81459710996,8.9462,8.9894,8.939,8.9462,115478.8146
2008-08-22 09:50:00,24.87,24.95,24.78,24.91,131520.94048493754,8.9462,8.975,8.9138,8.9606,131520.9405
2008-08-22 09:55:00,24.91,24.96,24.89,24.93,70168.99338721528,8.9606,8.9786,8.9534,8.9678,70168.9934
2008-08-22 10:00:00,24.95,25.04,24.88,25.02,107029.14523634582,8.975,9.0073,8.9498,9.0002,107029.1452
2008-08-22 10:05:00,25.03,25.15,24.96,25.13,96865.05020818026,9.0038,9.0469,8.9786,9.0397,96865.0502
2008-08-22 10:10:00,25.13,25.15,25.05,25.14,56208.670095518,9.0397,9.0469,9.0109,9.0433,56208.6701
2008-08-22 10:15:00,25.14,25.18,25.09,25.1,35880.48003918687,9.0433,9.0577,9.0253,9.0289,35880.48
2008-08-22 10:20:00,25.09,25.13,25.06,25.08,44942.44428116581,9.0253,9.0397,9.0145,9.0217,44942.4443
2008-08-22 10:25:00,25.08,25.15,25.07,25.09,62943.91378888072,9.0217,9.0469,9.0181,9.0253,62943.9138
2008-08-22 10:30:00,25.09,25.17,25.07,25.17,70168.99338721528,9.0253,9.0541,9.0181,9.0541,70168.9934
2008-08-22 10:35:00,25.16,25.16,25.09,25.09,40411.462160176336,9.0505,9.0505,9.0253,9.0253,40411.4622
2008-08-22 10:40:00,25.09,25.13,25.06,25.08,70781.28826843007,9.0253,9.0397,9.0145,9.0217,70781.2883
2008-08-22 10:45:00,25.07,25.11,25.07,25.11,47514.082782267935,9.0181,9.0325,9.0181,9.0325,47514.0828
2008-08-22 10:50:00,25.11,25.12,25.0,25.0,94415.87068332107,9.0325,9.0361,8.993,8.993,94415.8707
2008-08-22 10:55:00,25.0,25.02,24.91,24.92,76414.40117560617,8.993,9.0002,8.9606,8.9642,76414.4012
2008-08-22 11:00:00,24.92,24.95,24.9,24.95,69801.6164584864,8.9642,8.975,8.957,8.975,69801.6165
2008-08-22 11:05:00,24.96,25.07,24.94,24.97,75067.35243693362,8.9786,9.0181,8.9714,8.9822,75067.3524
2008-08-22 11:10:00,24.97,25.0,24.96,24.97,36737.69287288758,8.9822,8.993,8.9786,8.9822,36737.6929
2008-08-22 11:15:00,24.97,24.97,24.92,24.92,28900.318393338228,8.9822,8.9822,8.9642,8.9642,28900.3184
2008-08-22 11:20:00,24.92,24.96,24.9,24.91,50698.016164584864,8.9642,8.9786,8.957,8.9606,50698.0162
2008-08-22 11:25:00,24.91,24.98,24.9,24.96,48493.7545922116,8.9606,8.9858,8.957,8.9786,48493.7546
2008-08-22 11:30:00,24.96,25.01,24.92,25.01,30369.82610825373,8.9786,8.9966,8.9642,8.9966,30369.8261
2008-08-22 11:35:00,25.01,25.05,25.0,25.05,40533.921136419296,8.9966,9.0109,8.993,9.0109,40533.9211
2008-08-22 11:40:00,25.05,25.09,25.02,25.05,54984.08033308841,9.0109,9.0253,9.0002,9.0109,54984.0803
2008-08-22 11:45:00,25.05,25.1,25.05,25.09,41146.21601763409,9.0109,9.0289,9.0109,9.0253,41146.216
2008-08-22 11:50:00,25.09,25.13,25.06,25.13,39186.87239774675,9.0253,9.0397,9.0145,9.0397,39186.8724
2008-08-22 11:55:00,25.13,25.19,25.12,25.15,98457.01689933872,9.0397,9.0613,9.0361,9.0469,98457.0169
2008-08-22 12:00:00,25.14,25.22,25.13,25.16,82414.89101151114,9.0433,9.0721,9.0397,9.0505,82414.891
2008-08-22 12:05:00,25.16,25.16,25.11,25.11,30247.36713201077,9.0505,9.0505,9.0325,9.0325,30247.3671
2008-08-22 12:10:00,25.11,25.11,25.04,25.05,34778.34925300024,9.0325,9.0325,9.0073,9.0109,34778.3493
2008-08-22 12:15:00,25.05,25.05,25.03,25.03,22899.82855743326,9.0109,9.0109,9.0038,9.0038,22899.8286
2008-08-22 12:20:00,25.03,25.04,24.96,24.96,42248.34680382072,9.0038,9.0073,8.9786,8.9786,42248.3468
2008-08-22 12:25:00,24.97,24.97,24.93,24.96,31227.038941954444,8.9822,8.9822,8.9678,8.9786,31227.0389
2008-08-22 12:30:00,24.95,24.97,24.93,24.97,303943.17903502326,8.975,8.9822,8.9678,8.9822,303943.179
2008-08-22 12:35:00,24.96,25.0,24.96,25.0,33921.13641929953,8.9786,8.993,8.9786,8.993,33921.1364
2008-08-22 12:40:00,25.0,25.01,24.97,24.98,35758.02106294391,8.993,8.9966,8.9822,8.9858,35758.0211
2008-08-22 12:45:00,24.99,25.0,24.97,24.99,49718.3443546412,8.9894,8.993,8.9822,8.9894,49718.3444
2008-08-22 12:50:00,24.99,24.99,24.91,24.93,25716.385011021302,8.9894,8.9894,8.9606,8.9678,25716.385
2008-08-22 12:55:00,24.93,24.96,24.91,24.91,46289.49301983835,8.9678,8.9786,8.9606,8.9606,46289.493
2008-08-22 13:00:00,24.91,24.91,24.85,24.85,57310.80088170463,8.9606,8.9606,8.939,8.939,57310.8009
2008-08-22 13:05:00,24.83,24.85,24.81,24.82,48738.672544697525,8.9318,8.939,8.9246,8.9282,48738.6725
2008-08-22 13:10:00,24.82,24.84,24.79,24.83,70168.99338721528,8.9282,8.9354,8.9174,8.9318,70168.9934
2008-08-22 13:15:00,24.82,24.82,24.78,24.79,63801.12662258143,8.9282,8.9282,8.9138,8.9174,63801.1266
2008-08-22 13:20:00,24.78,24.8,24.73,24.73,44819.98530492285,8.9138,8.921,8.8958,8.8958,44819.9853
2008-08-22 13:25:00,24.73,24.76,24.71,24.72,103232.9169728141,8.8958,8.9066,8.8886,8.8922,103232.917
2008-08-22 13:30:00,24.72,24.76,24.69,24.75,73352.9267695322,8.8922,8.9066,8.8814,8.903,73352.9268
2008-08-22 13:35:00,24.76,24.76,24.69,24.7,35635.56208670095,8.9066,8.9066,8.8814,8.885,35635.5621
2008-08-22 13:40:00,24.7,24.73,24.7,24.73,42983.10066127847,8.885,8.8958,8.885,8.8958,42983.1007
2008-08-22 13:45:00,24.72,24.73,24.69,24.73,46534.410972324265,8.8922,8.8958,8.8814,8.8958,46534.411
2008-08-22 13:50:00,24.73,24.76,24.69,24.69,60372.27528777859,8.8958,8.9066,8.8814,8.8814,60372.2753
2008-08-22 13:55:00,24.69,24.69,24.61,24.63,89395.05265735977,8.8814,8.8814,8.8527,8.8599,89395.0527
2008-08-22 14:00:00,24.62,24.64,24.62,24.63,37594.90570658829,8.8563,8.8635,8.8563,8.8599,37594.9057
2008-08-22 14:05:00,24.63,24.63,24.58,24.59,52289.98285574332,8.8599,8.8599,8.8419,8.8455,52289.9829
2008-08-22 14:10:00,24.59,24.63,24.56,24.6,94905.70658829292,8.8455,8.8599,8.8347,8.8491,94905.7066
2008-08-22 14:15:00,24.6,24.62,24.56,24.6,63556.20867009551,8.8491,8.8563,8.8347,8.8491,63556.2087
2008-08-22 14:20:00,24.6,24.62,24.53,24.54,134949.79181974038,8.8491,8.8563,8.8239,8.8275,134949.7918
2008-08-22 14:25:00,24.54,24.59,24.53,24.56,89762.42958608865,8.8275,8.8455,8.8239,8.8347,89762.4296
2008-08-22 14:30:00,24.56,24.62,24.56,24.62,65882.92921871172,8.8347,8.8563,8.8347,8.8563,65882.9292
2008-08-22 14:35:00,24.62,24.63,24.58,24.62,62454.07788390889,8.8563,8.8599,8.8419,8.8563,62454.0779
2008-08-22 14:40:00,24.61,24.68,24.6,24.68,88782.75777614498,8.8527,8.8778,8.8491,8.8778,88782.7578
2008-08-22 14:45:00,24.68,24.69,24.64,24.64,42615.7237325496,8.8778,8.8814,8.8635,8.8635,42615.7237
2008-08-22 14:50:00,24.64,24.64,24.61,24.61,33921.13641929953,8.8635,8.8635,8.8527,8.8527,33921.1364
2008-08-22 14:55:00,24.61,24.63,24.61,24.62,37839.82365907421,8.8527,8.8599,8.8527,8.8563,37839.8237
2008-08-22 15:00:00,24.62,24.62,24.61,24.61,49473.42640215527,8.8563,8.8563,8.8527,8.8527,49473.4264
2008-08-22 15:05:00,24.62,24.7,24.61,24.7,60862.11119275042,8.8563,8.885,8.8527,8.885,60862.1112
2008-08-22 15:10:00,24.7,24.78,24.68,24.74,75067.35243693362,8.885,8.9138,8.8778,8.8994,75067.3524
2008-08-22 15:15:00,24.74,24.75,24.7,24.71,63433.74969385256,8.8994,8.903,8.885,8.8886,63433.7497
2008-08-22 15:20:00,24.7,24.73,24.68,24.7,64046.04457506735,8.885,8.8958,8.8778,8.885,64046.0446
2008-08-22 15:25:00,24.7,24.71,24.64,24.65,57310.80088170463,8.885,8.8886,8.8635,8.8671,57310.8009
2008-08-22 15:30:00,24.65,24.7,24.65,24.69,76169.48322312025,8.8671,8.885,8.8671,8.8814,76169.4832
2008-08-22 15:35:00,24.69,24.71,24.67,24.69,80210.62943913788,8.8814,8.8886,8.8743,8.8814,80210.6294
2008-08-22 15:40:00,24.7,24.7,24.67,24.68,92334.06808719078,8.885,8.885,8.8743,8.8778,92334.0681
2008-08-22 15:45:00,24.69,24.69,24.66,24.67,102987.99902032818,8.8814,8.8814,8.8707,8.8743,102987.999
2008-08-22 15:50:00,24.66,24.77,24.66,24.77,177810.4335047759,8.8707,8.9102,8.8707,8.9102,177810.4335
2008-08-22 15:55:00,24.77,24.79,24.76,24.77,186260.10286554004,8.9102,8.9174,8.9066,8.9102,186260.1029
2008-08-25 09:30:00,25.31,25.31,24.6,24.92,90252.26549106048,9.1045,9.1045,8.8491,8.9642,90252.2655
2008-08-25 09:35:00,24.91,25.0,24.73,24.98,102253.24516287044,8.9606,8.993,8.8958,8.9858,102253.2452
2008-08-25 09:40:00,24.97,24.99,24.88,24.92,96130.2963507225,8.9822,8.9894,8.9498,8.9642,96130.2964
2008-08-25 09:45:00,24.93,25.05,24.91,25.05,87803.08596620131,8.9678,9.0109,8.9606,9.0109,87803.086
2008-08-25 09:50:00,25.04,25.1,25.01,25.02,74822.4344844477,9.0073,9.0289,8.9966,9.0002,74822.4345
2008-08-25 09:55:00,25.02,25.13,25.01,25.05,65515.55228998285,9.0002,9.0397,8.9966,9.0109,65515.5523
2008-08-25 10:00:00,25.05,25.14,25.0,25.09,112294.88121479304,9.0109,9.0433,8.993,9.0253,112294.8812
2008-08-25 10:05:00,25.09,25.1,24.99,25.0,67107.51898114131,9.0253,9.0289,8.9894,8.993,67107.519
2008-08-25 10:10:00,25.0,25.0,24.91,24.91,74822.4344844477,8.993,8.993,8.9606,8.9606,74822.4345
2008-08-25 10:15:00,24.91,24.95,24.87,24.95,47636.541758510895,8.9606,8.975,8.9462,8.975,47636.5418
2008-08-25 10:20:00,24.94,24.94,24.79,24.82,45187.36223365172,8.9714,8.9714,8.9174,8.9282,45187.3622
2008-08-25 10:25:00,24.82,24.82,24.73,24.75,52412.44183198628,8.9282,8.9282,8.8958,8.903,52412.4418
2008-08-25 10:30:00,24.75,24.77,24.71,24.71,43350.477590007344,8.903,8.9102,8.8886,8.8886,43350.4776
2008-08-25 10:35:00,24.7,24.7,24.64,24.64,98824.3938280676,8.885,8.885,8.8635,8.8635,98824.3938
2008-08-25 10:40:00,24.64,24.66,24.6,24.64,65760.47024246877,8.8635,8.8707,8.8491,8.8635,65760.4702
2008-08-25 10:45:00,24.64,24.68,24.6,24.63,77026.69605682096,8.8635,8.8778,8.8491,8.8599,77026.6961
2008-08-25 10:50:00,24.63,24.65,24.62,24.64,42125.88782757776,8.8599,8.8671,8.8563,8.8635,42125.8878
2008-08-25 10:55:00,24.63,24.63,24.6,24.62,74210.1396032329,8.8599,8.8599,8.8491,8.8563,74210.1396
2008-08-25 11:00:00,24.62,24.65,24.61,24.62,101885.86823414156,8.8563,8.8671,8.8527,8.8563,101885.8682
2008-08-25 11:05:00,24.62,24.64,24.59,24.62,73352.9267695322,8.8563,8.8635,8.8455,8.8563,73352.9268
2008-08-25 11:10:00,24.61,24.63,24.56,24.6,68087.19079108498,8.8527,8.8599,8.8347,8.8491,68087.1908
2008-08-25 11:15:00,24.61,24.62,24.61,24.61,23022.28753367621,8.8527,8.8563,8.8527,8.8527,23022.2875
2008-08-25 11:20:00,24.62,24.76,24.58,24.76,108866.0298799902,8.8563,8.9066,8.8419,8.9066,108866.0299
2008-08-25 11:25:00,24.74,24.74,24.69,24.71,74087.68062698995,8.8994,8.8994,8.8814,8.8886,74087.6806
2008-08-25 11:30:00,24.7,24.73,24.7,24.72,54494.24442811657,8.885,8.8958,8.885,8.8922,54494.2444
2008-08-25 11:35:00,24.72,24.73,24.7,24.73,46044.57506735243,8.8922,8.8958,8.885,8.8958,46044.5751
2008-08-25 11:40:00,24.73,24.75,24.71,24.74,27308.351702179767,8.8958,8.903,8.8886,8.8994,27308.3517
2008-08-25 11:45:00,24.74,24.78,24.73,24.77,66127.84717119765,8.8994,8.9138,8.8958,8.9102,66127.8472
2008-08-25 11:50:00,24.77,24.78,24.72,24.73,44452.60837619397,8.9102,8.9138,8.8922,8.8958,44452.6084
2008-08-25 11:55:00,24.73,24.77,24.7,24.73,110702.91452363458,8.8958,8.9102,8.885,8.8958,110702.9145
2008-08-25 12:00:00,24.73,24.75,24.72,24.72,64168.50355131031,8.8958,8.903,8.8922,8.8922,64168.5036
2008-08-25 12:05:00,24.73,24.73,24.7,24.72,118662.74797942687,8.8958,8.8958,8.885,8.8922,118662.748
2008-08-25 12:10:00,24.72,24.77,24.71,24.77,76781.77810433504,8.8922,8.9102,8.8886,8.9102,76781.7781
2008-08-25 12:15:00,24.77,24.78,24.73,24.74,67842.27283859906,8.9102,8.9138,8.8958,8.8994,67842.2728
2008-08-25 12:20:00,24.75,24.78,24.75,24.78,71516.04212588782,8.903,8.9138,8.903,8.9138,71516.0421
2008-08-25 12:25:00,24.78,24.78,24.73,24.76,85721.28337007102,8.9138,8.9138,8.8958,8.9066,85721.2834
2008-08-25 12:30:00,24.75,24.75,24.7,24.74,65393.09331373989,8.903,8.903,8.885,8.8994,65393.0933
2008-08-25 12:35:00,24.74,24.74,24.66,24.67,52412.44183198628,8.8994,8.8994,8.8707,8.8743,52412.4418
2008-08-25 12:40:00,24.68,24.71,24.68,24.71,69801.6164584864,8.8778,8.8886,8.8778,8.8886,69801.6165
2008-08-25 12:45:00,24.71,24.74,24.67,24.69,299289.7379377908,8.8886,8.8994,8.8743,8.8814,299289.7379
2008-08-25 12:50:00,24.69,24.72,24.66,24.7,235488.6113152094,8.8814,8.8922,8.8707,8.885,235488.6113
2008-08-25 12:55:00,24.71,24.73,24.68,24.68,209649.7673279452,8.8886,8.8958,8.8778,8.8778,209649.7673
2008-08-25 13:00:00,24.67,24.7,24.67,24.69,106539.30933137398,8.8743,8.885,8.8743,8.8814,106539.3093
2008-08-25 13:05:00,24.69,24.69,24.66,24.66,114621.60176340926,8.8814,8.8814,8.8707,8.8707,114621.6018
2008-08-25 13:10:00,24.66,24.69,24.64,24.66,116213.5684545677,8.8707,8.8814,8.8635,8.8707,116213.5685
2008-08-25 13:15:00,24.66,24.7,24.66,24.69,95885.3783982366,8.8707,8.885,8.8707,8.8814,95885.3784
2008-08-25 13:20:00,24.7,24.7,24.67,24.69,271736.46828312514,8.885,8.885,8.8743,8.8814,271736.4683
2008-08-25 13:25:00,24.69,24.72,24.68,24.72,227406.31888317413,8.8814,8.8922,8.8778,8.8922,227406.3189
2008-08-25 13:30:00,24.71,24.78,24.7,24.78,148910.11511143766,8.8886,8.9138,8.885,8.9138,148910.1151
2008-08-25 13:35:00,24.78,24.78,24.72,24.73,112172.42223855008,8.9138,8.9138,8.8922,8.8958,112172.4222
2008-08-25 13:40:00,24.74,24.75,24.69,24.73,222507.95983345577,8.8994,8.903,8.8814,8.8958,222507.9598
2008-08-25 13:45:00,24.73,24.76,24.72,24.73,105437.17854518736,8.8958,8.9066,8.8922,8.8958,105437.1785
2008-08-25 13:50:00,24.73,24.78,24.72,24.78,130908.64560372276,8.8958,8.9138,8.8922,8.9138,130908.6456
2008-08-25 13:55:00,24.77,24.78,24.72,24.73,170095.5180014695,8.9102,8.9138,8.8922,8.8958,170095.518
2008-08-25 14:00:00,24.73,24.73,24.71,24.71,70658.82929218712,8.8958,8.8958,8.8886,8.8886,70658.8293
2008-08-25 14:05:00,24.7,24.73,24.7,24.72,93681.11682586333,8.885,8.8958,8.885,8.8922,93681.1168
2008-08-25 14:10:00,24.71,24.74,24.71,24.72,82537.3499877541,8.8886,8.8994,8.8886,8.8922,82537.35
2008-08-25 14:15:00,24.72,24.74,24.69,24.7,71638.50110213079,8.8922,8.8994,8.8814,8.885,71638.5011
2008-08-25 14:20:00,24.7,24.76,24.69,24.76,127112.41734019102,8.885,8.9066,8.8814,8.9066,127112.4173
2008-08-25 14:25:00,24.75,24.82,24.74,24.8,163605.19226059268,8.903,8.9282,8.8994,8.921,163605.1923
2008-08-25 14:30:00,24.81,24.82,24.76,24.78,137888.80724957137,8.9246,8.9282,8.9066,8.9138,137888.8072
2008-08-25 14:35:00,24.78,24.82,24.77,24.79,65393.09331373989,8.9138,8.9282,8.9102,8.9174,65393.0933
2008-08-25 14:40:00,24.79,24.79,24.75,24.75,81190.30124908155,8.9174,8.9174,8.903,8.903,81190.3012
2008-08-25 14:45:00,24.75,24.78,24.75,24.77,119152.58388439871,8.903,8.9138,8.903,8.9102,119152.5839
2008-08-25 14:50:00,24.78,24.79,24.77,24.77,78496.20377173646,8.9138,8.9174,8.9102,8.9102,78496.2038
2008-08-25 14:55:00,24.78,24.78,24.69,24.7,96620.13225569432,8.9138,8.9138,8.8814,8.885,96620.1323
2008-08-25 15:00:00,24.7,24.77,24.7,24.76,60127.35733529268,8.885,8.9102,8.885,8.9066,60127.3573
2008-08-25 15:05:00,24.75,24.79,24.75,24.78,90742.10139603232,8.903,8.9174,8.903,8.9138,90742.1014
2008-08-25 15:10:00,24.79,24.86,24.78,24.85,135807.00465344108,8.9174,8.9426,8.9138,8.939,135807.0047
2008-08-25 15:15:00,24.85,24.86,24.8,24.82,96375.2143032084,8.939,8.9426,8.921,8.9282,96375.2143
2008-08-25 15:20:00,24.82,24.85,24.78,24.78,252387.9500367377,8.9282,8.939,8.9138,8.9138,252387.95
2008-08-25 15:25:00,24.78,24.83,24.78,24.82,91354.39627724711,8.9138,8.9318,8.9138,8.9282,91354.3963
2008-08-25 15:30:00,24.82,24.83,24.78,24.8,123071.2711241734,8.9282,8.9318,8.9138,8.921,123071.2711
2008-08-25 15:35:00,24.79,24.89,24.77,24.88,294636.2968405584,8.9174,8.9534,8.9102,8.9498,294636.2968
2008-08-25 15:40:00,24.88,24.88,24.82,24.84,114131.7658584374,8.9498,8.9498,8.9282,8.9354,114131.7659
2008-08-25 15:45:00,24.84,24.86,24.79,24.85,245897.62429586088,8.9354,8.9426,8.9174,8.939,245897.6243
2008-08-25 15:50:00,24.85,24.85,24.82,24.84,173524.36933627233,8.939,8.939,8.9282,8.9354,173524.3693
2008-08-25 15:55:00,24.83,24.85,24.8,24.82,198873.3774185648,8.9318,8.939,8.921,8.9282,198873.3774
2008-08-26 09:30:00,25.0,25.22,24.87,25.22,102375.70413911338,8.993,9.0721,8.9462,9.0721,102375.7041
2008-08-26 09:35:00,25.18,25.41,25.18,25.31,77149.15503306391,9.0577,9.1404,9.0577,9.1045,77149.155
2008-08-26 09:40:00,25.31,25.38,25.25,25.27,46411.95199608131,9.1045,9.1297,9.0829,9.0901,46411.952
2008-08-26 09:45:00,25.26,25.27,25.12,25.13,80088.17046289492,9.0865,9.0901,9.0361,9.0397,80088.1705
2008-08-26 09:50:00,25.13,25.18,25.11,25.11,110825.37349987752,9.0397,9.0577,9.0325,9.0325,110825.3735
2008-08-26 09:55:00,25.11,25.12,25.09,25.1,62821.45481263776,9.0325,9.0361,9.0253,9.0289,62821.4548
2008-08-26 10:00:00,25.1,25.14,25.05,25.13,101518.49130541268,9.0289,9.0433,9.0109,9.0397,101518.4913
2008-08-26 10:05:00,25.15,25.27,25.1,25.19,142052.41244183198,9.0469,9.0901,9.0289,9.0613,142052.4124
2008-08-26 10:10:00,25.19,25.25,25.18,25.2,134949.79181974038,9.0613,9.0829,9.0577,9.0649,134949.7918
2008-08-26 10:15:00,25.21,25.25,25.16,25.18,136786.67646338476,9.0685,9.0829,9.0505,9.0577,136786.6765
2008-08-26 10:20:00,25.18,25.26,25.17,25.25,258143.52192015672,9.0577,9.0865,9.0541,9.0829,258143.5219
2008-08-26 10:25:00,25.23,25.23,25.17,25.18,145113.88684790593,9.0757,9.0757,9.0541,9.0577,145113.8868
2008-08-26 10:30:00,25.18,25.21,25.13,25.19,150134.70487386725,9.0577,9.0685,9.0397,9.0613,150134.7049
2008-08-26 10:35:00,25.18,25.21,25.12,25.17,166421.74871418075,9.0577,9.0685,9.0361,9.0541,166421.7487
2008-08-26 10:40:00,25.17,25.19,25.13,25.17,111560.12735733528,9.0541,9.0613,9.0397,9.0541,111560.1274
2008-08-26 10:45:00,25.16,25.18,25.12,25.17,251530.73720303696,9.0505,9.0577,9.0361,9.0541,251530.7372
2008-08-26 10:50:00,25.16,25.18,25.13,25.13,71638.50110213079,9.0505,9.0577,9.0397,9.0397,71638.5011
2008-08-26 10:55:00,25.13,25.14,25.08,25.11,109723.24271369092,9.0397,9.0433,9.0217,9.0325,109723.2427
2008-08-26 11:00:00,25.11,25.23,25.1,25.18,244917.9524859172,9.0325,9.0757,9.0289,9.0577,244917.9525
2008-08-26 11:05:00,25.18,25.22,25.16,25.18,85108.98848885622,9.0577,9.0721,9.0505,9.0577,85108.9885
2008-08-26 11:10:00,25.18,25.2,25.13,25.19,82659.80896399706,9.0577,9.0649,9.0397,9.0613,82659.809
2008-08-26 11:15:00,25.2,25.21,25.16,25.19,98334.55792309577,9.0649,9.0685,9.0505,9.0613,98334.5579
2008-08-26 11:20:00,25.2,25.22,25.13,25.18,150012.2458976243,9.0649,9.0721,9.0397,9.0577,150012.2459
2008-08-26 11:25:00,25.18,25.19,25.12,25.13,131888.3174136664,9.0577,9.0613,9.0361,9.0397,131888.3174
2008-08-26 11:30:00,25.14,25.2,25.14,25.17,115968.6505020818,9.0433,9.0649,9.0433,9.0541,115968.6505
2008-08-26 11:35:00,25.16,25.18,25.11,25.11,124540.77883908887,9.0505,9.0577,9.0325,9.0325,124540.7788
2008-08-26 11:40:00,25.09,25.18,25.09,25.18,60739.65221650746,9.0253,9.0577,9.0253,9.0577,60739.6522
2008-08-26 11:45:00,25.17,25.19,25.15,25.18,52779.81876071516,9.0541,9.0613,9.0469,9.0577,52779.8188
2008-08-26 11:50:00,25.18,25.18,25.03,25.03,85843.74234631399,9.0577,9.0577,9.0038,9.0038,85843.7423
2008-08-26 11:55:00,25.04,25.12,25.04,25.11,51555.22899828557,9.0073,9.0361,9.0073,9.0325,51555.229
2008-08-26 12:00:00,25.11,25.22,25.09,25.22,96742.59123193727,9.0325,9.0721,9.0253,9.0721,96742.5912
2008-08-26 12:05:00,25.22,25.31,25.21,25.31,92089.15013470486,9.0721,9.1045,9.0685,9.1045,92089.1501
2008-08-26 12:10:00,25.31,25.37,25.27,25.37,121601.7634092579,9.1045,9.1261,9.0901,9.1261,121601.7634
2008-08-26 12:15:00,25.37,25.41,25.31,25.35,120867.00955180012,9.1261,9.1404,9.1045,9.1189,120867.0096
2008-08-26 12:20:00,25.34,25.34,25.27,25.31,113641.9299534656,9.1153,9.1153,9.0901,9.1045,113641.93
2008-08-26 12:25:00,25.32,25.32,25.29,25.31,64903.257408768055,9.1081,9.1081,9.0973,9.1045,64903.2574
2008-08-26 12:30:00,25.31,25.32,25.29,25.32,89517.51163360274,9.1045,9.1081,9.0973,9.1081,89517.5116
2008-08-26 12:35:00,25.32,25.35,25.28,25.29,38084.74161156012,9.1081,9.1189,9.0937,9.0973,38084.7416
2008-08-26 12:40:00,25.29,25.31,25.24,25.26,52657.3597844722,9.0973,9.1045,9.0793,9.0865,52657.3598
2008-08-26 12:45:00,25.25,25.37,25.25,25.34,111805.0453098212,9.0829,9.1261,9.0829,9.1153,111805.0453
2008-08-26 12:50:00,25.34,25.37,25.33,25.36,55963.75214303208,9.1153,9.1261,9.1117,9.1225,55963.7521
2008-08-26 12:55:00,25.36,25.4,25.36,25.4,54249.32647563066,9.1225,9.1368,9.1225,9.1368,54249.3265
2008-08-26 13:00:00,25.4,25.43,25.39,25.42,66250.3061474406,9.1368,9.1476,9.1332,9.144,66250.3061
2008-08-26 13:05:00,25.42,25.45,25.39,25.45,64780.7984325251,9.144,9.1548,9.1332,9.1548,64780.7984
2008-08-26 13:10:00,25.44,25.45,25.37,25.37,60617.1932402645,9.1512,9.1548,9.1261,9.1261,60617.1932
2008-08-26 13:15:00,25.37,25.43,25.36,25.42,60372.27528777859,9.1261,9.1476,9.1225,9.144,60372.2753
2008-08-26 13:20:00,25.43,25.43,25.4,25.4,32696.546656869945,9.1476,9.1476,9.1368,9.1368,32696.5467
2008-08-26 13:25:00,25.4,25.42,25.39,25.4,25471.46705853539,9.1368,9.144,9.1332,9.1368,25471.4671
2008-08-26 13:30:00,25.4,25.48,25.38,25.48,86945.87313250061,9.1368,9.1656,9.1297,9.1656,86945.8731
2008-08-26 13:35:00,25.48,25.48,25.46,25.46,56086.21111927504,9.1656,9.1656,9.1584,9.1584,56086.2111
2008-08-26 13:40:00,25.46,25.46,25.44,25.44,140460.4457506735,9.1584,9.1584,9.1512,9.1512,140460.4458
2008-08-26 13:45:00,25.44,25.5,25.43,25.5,69066.86260102865,9.1512,9.1728,9.1476,9.1728,69066.8626
2008-08-26 13:50:00,25.5,25.54,25.49,25.52,60372.27528777859,9.1728,9.1872,9.1692,9.18,60372.2753
2008-08-26 13:55:00,25.51,25.54,25.51,25.51,53637.031594415865,9.1764,9.1872,9.1764,9.1764,53637.0316
2008-08-26 14:00:00,25.51,25.54,25.46,25.54,147930.443301494,9.1764,9.1872,9.1584,9.1872,147930.4433
2008-08-26 14:05:00,25.54,25.57,25.49,25.52,135562.08670095517,9.1872,9.198,9.1692,9.18,135562.0867
2008-08-26 14:10:00,25.52,25.58,25.5,25.58,200220.4261572373,9.18,9.2016,9.1728,9.2016,200220.4262
2008-08-26 14:15:00,25.57,25.59,25.54,25.58,261694.8322312025,9.198,9.2052,9.1872,9.2016,261694.8322
2008-08-26 14:20:00,25.58,25.6,25.55,25.58,164584.86407053637,9.2016,9.2088,9.1908,9.2016,164584.8641
2008-08-26 14:25:00,25.57,25.61,25.55,25.57,97477.34508939504,9.198,9.2124,9.1908,9.198,97477.3451
2008-08-26 14:30:00,25.56,25.57,25.52,25.54,52289.98285574332,9.1944,9.198,9.18,9.1872,52289.9829
2008-08-26 14:35:00,25.53,25.54,25.5,25.52,28777.85941709527,9.1836,9.1872,9.1728,9.18,28777.8594
2008-08-26 14:40:00,25.52,25.52,25.5,25.5,25716.385011021302,9.18,9.18,9.1728,9.1728,25716.385
2008-08-26 14:45:00,25.49,25.51,25.49,25.49,60984.570168993385,9.1692,9.1764,9.1692,9.1692,60984.5702
2008-08-26 14:50:00,25.49,25.53,25.49,25.52,71148.66519715895,9.1692,9.1836,9.1692,9.18,71148.6652
2008-08-26 14:55:00,25.51,25.51,25.49,25.49,89395.05265735977,9.1764,9.1764,9.1692,9.1692,89395.0527
2008-08-26 15:00:00,25.49,25.55,25.46,25.54,283737.4479549351,9.1692,9.1908,9.1584,9.1872,283737.448
2008-08-26 15:05:00,25.54,25.58,25.45,25.47,102987.99902032818,9.1872,9.2016,9.1548,9.162,102987.999
2008-08-26 15:10:00,25.46,25.54,25.45,25.49,187607.1516042126,9.1584,9.1872,9.1548,9.1692,187607.1516
2008-08-26 15:15:00,25.5,25.52,25.49,25.52,118907.6659319128,9.1728,9.18,9.1692,9.18,118907.6659
2008-08-26 15:20:00,25.51,25.61,25.51,25.58,357335.2926769532,9.1764,9.2124,9.1764,9.2016,357335.2927
2008-08-26 15:25:00,25.58,25.63,25.54,25.63,201934.85182463872,9.2016,9.2196,9.1872,9.2196,201934.8518
2008-08-26 15:30:00,25.63,25.65,25.61,25.61,157359.7844722018,9.2196,9.2268,9.2124,9.2124,157359.7845
2008-08-26 15:35:00,25.61,25.65,25.58,25.58,232672.0548616213,9.2124,9.2268,9.2016,9.2016,232672.0549
2008-08-26 15:40:00,25.59,25.62,25.58,25.59,239039.9216262552,9.2052,9.216,9.2016,9.2052,239039.9216
2008-08-26 15:45:00,25.6,25.62,25.59,25.62,233284.3497428361,9.2088,9.216,9.2052,9.216,233284.3497
2008-08-26 15:50:00,25.62,25.63,25.61,25.62,305412.6867499388,9.216,9.2196,9.2124,9.216,305412.6867
2008-08-26 15:55:00,25.62,25.63,25.58,25.61,299534.6558902767,9.216,9.2196,9.2016,9.2124,299534.6559
2008-08-27 09:30:00,26.12,26.25,25.95,26.19,149889.78692138134,9.3958,9.4426,9.3347,9.421,149889.7869
2008-08-27 09:35:00,26.2,26.38,26.11,26.34,82782.26794024001,9.4246,9.4894,9.3922,9.475,82782.2679
2008-08-27 09:40:00,26.34,26.42,26.34,26.36,84986.52951261327,9.475,9.5038,9.475,9.4822,84986.5295
2008-08-27 09:45:00,26.38,26.41,26.34,26.4,128092.08915013468,9.4894,9.5002,9.475,9.4966,128092.0892
2008-08-27 09:50:00,26.4,26.4,26.29,26.34,110213.07861866274,9.4966,9.4966,9.457,9.475,110213.0786
2008-08-27 09:55:00,26.34,26.36,26.3,26.34,80945.38329659564,9.475,9.4822,9.4606,9.475,80945.3833
2008-08-27 10:00:00,26.34,26.35,26.29,26.29,93803.5758021063,9.475,9.4786,9.457,9.457,93803.5758
2008-08-27 10:05:00,26.3,26.33,26.24,26.25,103722.75287778594,9.4606,9.4714,9.439,9.4426,103722.7529
2008-08-27 10:10:00,26.26,26.26,26.23,26.24,70903.74724467302,9.4462,9.4462,9.4354,9.439,70903.7472
2008-08-27 10:15:00,26.24,26.24,26.2,26.2,97354.88611315208,9.439,9.439,9.4246,9.4246,97354.8861
2008-08-27 10:20:00,26.2,26.2,26.11,26.13,185280.4310555964,9.4246,9.4246,9.3922,9.3994,185280.4311
2008-08-27 10:25:00,26.12,26.14,26.04,26.09,278716.6299289738,9.3958,9.403,9.3671,9.3851,278716.6299
2008-08-27 10:30:00,26.09,26.16,26.06,26.13,150379.62282635315,9.3851,9.4102,9.3743,9.3994,150379.6228
2008-08-27 10:35:00,26.14,26.27,26.1,26.17,205241.2441831986,9.403,9.4498,9.3886,9.4138,205241.2442
2008-08-27 10:40:00,26.16,26.27,26.13,26.24,109600.78373744794,9.4102,9.4498,9.3994,9.439,109600.7837
2008-08-27 10:45:00,26.24,26.24,26.18,26.2,83884.39872642665,9.439,9.439,9.4174,9.4246,83884.3987
2008-08-27 10:50:00,26.19,26.21,26.13,26.14,51065.39309331374,9.421,9.4282,9.3994,9.403,51065.3931
2008-08-27 10:55:00,26.14,26.18,26.12,26.14,69434.23952975753,9.403,9.4174,9.3958,9.403,69434.2395
2008-08-27 11:00:00,26.14,26.14,26.03,26.04,113274.5530247367,9.403,9.403,9.3635,9.3671,113274.553
2008-08-27 11:05:00,26.04,26.06,26.03,26.05,123438.64805290228,9.3671,9.3743,9.3635,9.3707,123438.6481
2008-08-27 11:10:00,26.05,26.17,26.04,26.17,58902.767572863086,9.3707,9.4138,9.3671,9.4138,58902.7676
2008-08-27 11:15:00,26.17,26.18,26.12,26.12,38084.74161156012,9.4138,9.4174,9.3958,9.3958,38084.7416
2008-08-27 11:20:00,26.13,26.13,25.98,25.99,90374.72446730344,9.3994,9.3994,9.3455,9.3491,90374.7245
2008-08-27 11:25:00,25.99,26.03,25.97,26.01,99559.14768552534,9.3491,9.3635,9.3419,9.3563,99559.1477
2008-08-27 11:30:00,26.01,26.04,26.0,26.02,60617.1932402645,9.3563,9.3671,9.3527,9.3599,60617.1932
2008-08-27 11:35:00,26.02,26.06,26.01,26.06,123316.18907665931,9.3599,9.3743,9.3563,9.3743,123316.1891
2008-08-27 11:40:00,26.06,26.08,26.04,26.07,56453.58804800391,9.3743,9.3815,9.3671,9.3779,56453.588
2008-08-27 11:45:00,26.07,26.1,26.05,26.09,86088.66029879989,9.3779,9.3886,9.3707,9.3851,86088.6603
2008-08-27 11:50:00,26.09,26.11,26.05,26.09,78863.58070046533,9.3851,9.3922,9.3707,9.3851,78863.5807
2008-08-27 11:55:00,26.09,26.12,26.05,26.07,90619.64241978936,9.3851,9.3958,9.3707,9.3779,90619.6424
2008-08-27 12:00:00,26.07,26.14,26.05,26.13,51555.22899828557,9.3779,9.403,9.3707,9.3994,51555.229
2008-08-27 12:05:00,26.14,26.24,26.13,26.21,54249.32647563066,9.403,9.439,9.3994,9.4282,54249.3265
2008-08-27 12:10:00,26.21,26.22,26.19,26.2,26696.05682096497,9.4282,9.4318,9.421,9.4246,26696.0568
2008-08-27 12:15:00,26.2,26.2,26.13,26.13,37349.98775410237,9.4246,9.4246,9.3994,9.3994,37349.9878
2008-08-27 12:20:00,26.13,26.16,26.12,26.14,73965.221650747,9.3994,9.4102,9.3958,9.403,73965.2217
2008-08-27 12:25:00,26.13,26.18,26.12,26.18,42125.88782757776,9.3994,9.4174,9.3958,9.4174,42125.8878
2008-08-27 12:30:00,26.18,26.18,26.13,26.16,61841.783002694094,9.4174,9.4174,9.3994,9.4102,61841.783
2008-08-27 12:35:00,26.16,26.16,26.11,26.11,77761.44991427871,9.4102,9.4102,9.3922,9.3922,77761.4499
2008-08-27 12:40:00,26.11,26.14,26.1,26.14,114131.7658584374,9.3922,9.403,9.3886,9.403,114131.7659
2008-08-27 12:45:00,26.14,26.16,26.11,26.15,50820.47514082782,9.403,9.4102,9.3922,9.4066,50820.4751
2008-08-27 12:50:00,26.15,26.15,26.04,26.06,144256.67401420523,9.4066,9.4066,9.3671,9.3743,144256.674
2008-08-27 12:55:00,26.06,26.11,26.04,26.09,74332.59857947587,9.3743,9.3922,9.3671,9.3851,74332.5986
2008-08-27 13:00:00,26.09,26.1,26.07,26.09,58412.93166789125,9.3851,9.3886,9.3779,9.3851,58412.9317
2008-08-27 13:05:00,26.07,26.11,26.07,26.11,48493.7545922116,9.3779,9.3922,9.3779,9.3922,48493.7546
2008-08-27 13:10:00,26.11,26.12,26.07,26.08,87803.08596620131,9.3922,9.3958,9.3779,9.3815,87803.086
2008-08-27 13:15:00,26.07,26.1,26.07,26.08,28532.94146460936,9.3779,9.3886,9.3779,9.3815,28532.9415
2008-08-27 13:20:00,26.08,26.11,26.07,26.09,80700.46534410972,9.3815,9.3922,9.3779,9.3851,80700.4653
2008-08-27 13:25:00,26.09,26.11,26.09,26.1,44085.2314474651,9.3851,9.3922,9.3851,9.3886,44085.2314
2008-08-27 13:30:00,26.11,26.12,26.08,26.11,48738.672544697525,9.3922,9.3958,9.3815,9.3922,48738.6725
2008-08-27 13:35:00,26.11,26.11,26.11,26.11,27063.43374969385,9.3922,9.3922,9.3922,9.3922,27063.4337
2008-08-27 13:40:00,26.11,26.11,26.09,26.1,46167.03404359539,9.3922,9.3922,9.3851,9.3886,46167.034
2008-08-27 13:45:00,26.1,26.11,26.09,26.1,30492.28508449669,9.3886,9.3922,9.3851,9.3886,30492.2851
2008-08-27 13:50:00,26.1,26.11,26.09,26.09,49840.80333088415,9.3886,9.3922,9.3851,9.3851,49840.8033
2008-08-27 13:55:00,26.09,26.1,26.04,26.07,116213.5684545677,9.3851,9.3886,9.3671,9.3779,116213.5685
2008-08-27 14:00:00,26.07,26.08,26.05,26.08,37962.28263531717,9.3779,9.3815,9.3707,9.3815,37962.2826
2008-08-27 14:05:00,26.08,26.14,26.07,26.13,111682.58633357823,9.3815,9.403,9.3779,9.3994,111682.5863
2008-08-27 14:10:00,26.14,26.14,26.06,26.07,93681.11682586333,9.403,9.403,9.3743,9.3779,93681.1168
2008-08-27 14:15:00,26.07,26.09,26.07,26.08,49473.42640215527,9.3779,9.3851,9.3779,9.3815,49473.4264
2008-08-27 14:20:00,26.08,26.12,26.07,26.12,56820.9649767328,9.3815,9.3958,9.3779,9.3958,56820.965
2008-08-27 14:25:00,26.11,26.15,26.11,26.13,56820.9649767328,9.3922,9.4066,9.3922,9.3994,56820.965
2008-08-27 14:30:00,26.12,26.13,26.12,26.13,21675.238795003672,9.3958,9.3994,9.3958,9.3994,21675.2388
2008-08-27 14:35:00,26.13,26.14,26.12,26.13,25961.302963507223,9.3994,9.403,9.3958,9.3994,25961.303
2008-08-27 14:40:00,26.13,26.15,26.13,26.13,23634.58241489101,9.3994,9.4066,9.3994,9.3994,23634.5824
2008-08-27 14:45:00,26.13,26.14,26.11,26.13,70903.74724467302,9.3994,9.403,9.3922,9.3994,70903.7472
2008-08-27 14:50:00,26.13,26.14,26.12,26.13,79353.41660543717,9.3994,9.403,9.3958,9.3994,79353.4166
2008-08-27 14:55:00,26.13,26.14,26.08,26.1,119764.87876561352,9.3994,9.403,9.3815,9.3886,119764.8788
2008-08-27 15:00:00,26.1,26.14,26.1,26.13,59392.60347783492,9.3886,9.403,9.3886,9.3994,59392.6035
2008-08-27 15:05:00,26.13,26.19,26.13,26.19,60249.81631153563,9.3994,9.421,9.3994,9.421,60249.8163
2008-08-27 15:10:00,26.18,26.19,26.15,26.15,60249.81631153563,9.4174,9.421,9.4066,9.4066,60249.8163
2008-08-27 15:15:00,26.15,26.16,26.13,26.14,68209.64976732794,9.4066,9.4102,9.3994,9.403,68209.6498
2008-08-27 15:20:00,26.14,26.16,26.13,26.14,42493.26475630664,9.403,9.4102,9.3994,9.403,42493.2648
2008-08-27 15:25:00,26.13,26.16,26.11,26.15,109355.86578496204,9.3994,9.4102,9.3922,9.4066,109355.8658
2008-08-27 15:30:00,26.15,26.16,26.11,26.13,167768.7974528533,9.4066,9.4102,9.3922,9.3994,167768.7975
2008-08-27 15:35:00,26.13,26.13,26.03,26.04,329782.0230222875,9.3994,9.3994,9.3635,9.3671,329782.023
2008-08-27 15:40:00,26.03,26.04,26.02,26.03,61107.02914523634,9.3635,9.3671,9.3599,9.3635,61107.0291
2008-08-27 15:45:00,26.03,26.03,26.01,26.03,66617.68307616947,9.3635,9.3635,9.3563,9.3635,66617.6831
2008-08-27 15:50:00,26.03,26.05,26.02,26.05,102253.24516287044,9.3635,9.3707,9.3599,9.3707,102253.2452
2008-08-27 15:55:00,26.05,26.1,26.03,26.09,179279.9412196914,9.3707,9.3886,9.3635,9.3851,179279.9412
2008-08-28 09:30:00,26.2,26.49,26.16,26.33,132745.53024736713,9.4246,9.5289,9.4102,9.4714,132745.5302
2008-08-28 09:35:00,26.31,26.37,26.17,26.17,35268.185157972075,9.4642,9.4858,9.4138,9.4138,35268.1852
2008-08-28 09:40:00,26.17,26.2,26.07,26.17,100783.73744795492,9.4138,9.4246,9.3779,9.4138,100783.7374
2008-08-28 09:45:00,26.17,26.19,26.03,26.06,60862.11119275042,9.4138,9.421,9.3635,9.3743,60862.1112
2008-08-28 09:50:00,26.04,26.07,26.01,26.06,50698.016164584864,9.3671,9.3779,9.3563,9.3743,50698.0162
2008-08-28 09:55:00,26.06,26.09,25.98,26.01,57555.71883419054,9.3743,9.3851,9.3455,9.3563,57555.7188
2008-08-28 10:00:00,26.02,26.03,25.98,26.0,76659.31912809209,9.3599,9.3635,9.3455,9.3527,76659.3191
2008-08-28 10:05:00,26.01,26.08,25.98,26.08,85966.20132255694,9.3563,9.3815,9.3455,9.3815,85966.2013
2008-08-28 10:10:00,26.08,26.09,26.03,26.03,72250.79598334557,9.3815,9.3851,9.3635,9.3635,72250.796
2008-08-28 10:15:00,26.03,26.03,25.96,25.97,120254.71467058537,9.3635,9.3635,9.3383,9.3419,120254.7147
2008-08-28 10:20:00,25.98,25.98,25.85,25.87,100661.27847171196,9.3455,9.3455,9.2987,9.3059,100661.2785
2008-08-28 10:25:00,25.87,25.93,25.85,25.89,71393.58314964487,9.3059,9.3275,9.2987,9.3131,71393.5831
2008-08-28 10:30:00,25.88,25.9,25.83,25.85,75067.35243693362,9.3095,9.3167,9.2915,9.2987,75067.3524
2008-08-28 10:35:00,25.85,25.85,25.55,25.55,147807.98432525102,9.2987,9.2987,9.1908,9.1908,147807.9843
2008-08-28 10:40:00,25.55,25.58,25.47,25.49,174626.50012245897,9.1908,9.2016,9.162,9.1692,174626.5001
2008-08-28 10:45:00,25.49,25.61,25.49,25.58,88782.75777614498,9.1692,9.2124,9.1692,9.2016,88782.7578
2008-08-28 10:50:00,25.59,25.62,25.53,25.58,90619.64241978936,9.2052,9.216,9.1836,9.2016,90619.6424
2008-08-28 10:55:00,25.58,25.58,25.51,25.54,51065.39309331374,9.2016,9.2016,9.1764,9.1872,51065.3931
2008-08-28 11:00:00,25.54,25.58,25.51,25.51,44575.06735243693,9.1872,9.2016,9.1764,9.1764,44575.0674
2008-08-28 11:05:00,25.52,25.54,25.49,25.52,58657.84962037717,9.18,9.1872,9.1692,9.18,58657.8496
2008-08-28 11:10:00,25.53,25.53,25.49,25.5,49228.50844966936,9.1836,9.1836,9.1692,9.1728,49228.5084
2008-08-28 11:15:00,25.5,25.5,25.39,25.39,76781.77810433504,9.1728,9.1728,9.1332,9.1332,76781.7781
2008-08-28 11:20:00,25.4,25.41,25.33,25.36,63433.74969385256,9.1368,9.1404,9.1117,9.1225,63433.7497
2008-08-28 11:25:00,25.35,25.37,25.28,25.28,85721.28337007102,9.1189,9.1261,9.0937,9.0937,85721.2834
2008-08-28 11:30:00,25.29,25.34,25.28,25.33,58412.93166789125,9.0973,9.1153,9.0937,9.1117,58412.9317
2008-08-28 11:35:00,25.33,25.35,25.24,25.24,77638.99093803576,9.1117,9.1189,9.0793,9.0793,77638.9909
2008-08-28 11:40:00,25.24,25.24,25.08,25.09,316066.6176830761,9.0793,9.0793,9.0217,9.0253,316066.6177
2008-08-28 11:45:00,25.09,25.16,25.08,25.15,139113.39701200096,9.0253,9.0505,9.0217,9.0469,139113.397
2008-08-28 11:50:00,25.15,25.18,25.09,25.11,151359.29463629684,9.0469,9.0577,9.0253,9.0325,151359.2946
2008-08-28 11:55:00,25.11,25.12,25.04,25.06,148910.11511143766,9.0325,9.0361,9.0073,9.0145,148910.1151
2008-08-28 12:00:00,25.06,25.19,25.05,25.19,223120.25471467056,9.0145,9.0613,9.0109,9.0613,223120.2547
2008-08-28 12:05:00,25.19,25.3,25.15,25.18,348763.1643399461,9.0613,9.1009,9.0469,9.0577,348763.1643
2008-08-28 12:10:00,25.18,25.25,25.14,25.25,70046.53441097232,9.0577,9.0829,9.0433,9.0829,70046.5344
2008-08-28 12:15:00,25.24,25.24,25.16,25.2,85598.82439382806,9.0793,9.0793,9.0505,9.0649,85598.8244
2008-08-28 12:20:00,25.19,25.21,25.15,25.19,90129.80651481752,9.0613,9.0685,9.0469,9.0613,90129.8065
2008-08-28 12:25:00,25.19,25.22,25.13,25.2,94660.788635807,9.0613,9.0721,9.0397,9.0649,94660.7886
2008-08-28 12:30:00,25.18,25.21,25.16,25.19,42003.4288513348,9.0577,9.0685,9.0505,9.0613,42003.4289
2008-08-28 12:35:00,25.18,25.21,25.13,25.15,44819.98530492285,9.0577,9.0685,9.0397,9.0469,44819.9853
2008-08-28 12:40:00,25.15,25.16,25.13,25.15,21920.15674748959,9.0469,9.0505,9.0397,9.0469,21920.1567
2008-08-28 12:45:00,25.14,25.26,25.14,25.25,61229.4881214793,9.0433,9.0865,9.0433,9.0829,61229.4881
2008-08-28 12:50:00,25.24,25.28,25.24,25.28,51187.85206955669,9.0793,9.0937,9.0793,9.0937,51187.8521
2008-08-28 12:55:00,25.28,25.34,25.28,25.33,51922.60592701445,9.0937,9.1153,9.0937,9.1117,51922.6059
2008-08-28 13:00:00,25.33,25.36,25.29,25.3,52779.81876071516,9.1117,9.1225,9.0973,9.1009,52779.8188
2008-08-28 13:05:00,25.3,25.31,25.27,25.3,37717.36468283125,9.1009,9.1045,9.0901,9.1009,37717.3647
2008-08-28 13:10:00,25.31,25.33,25.3,25.31,40656.38011266226,9.1045,9.1117,9.1009,9.1045,40656.3801
2008-08-28 13:15:00,25.31,25.31,25.25,25.29,33798.67744305657,9.1045,9.1045,9.0829,9.0973,33798.6774
2008-08-28 13:20:00,25.29,25.29,25.25,25.25,22409.992652461424,9.0973,9.0973,9.0829,9.0829,22409.9927
2008-08-28 13:25:00,25.25,25.33,25.24,25.31,43350.477590007344,9.0829,9.1117,9.0793,9.1045,43350.4776
2008-08-28 13:30:00,25.32,25.44,25.31,25.41,69434.23952975753,9.1081,9.1512,9.1045,9.1404,69434.2395
2008-08-28 13:35:00,25.41,25.48,25.4,25.45,45799.65711486652,9.1404,9.1656,9.1368,9.1548,45799.6571
2008-08-28 13:40:00,25.45,25.49,25.44,25.48,56576.04702424687,9.1548,9.1692,9.1512,9.1656,56576.047
2008-08-28 13:45:00,25.48,25.58,25.46,25.57,77638.99093803576,9.1656,9.2016,9.1584,9.198,77638.9909
2008-08-28 13:50:00,25.57,25.59,25.54,25.57,44085.2314474651,9.198,9.2052,9.1872,9.198,44085.2314
2008-08-28 13:55:00,25.57,25.57,25.48,25.49,34655.89027675729,9.198,9.198,9.1656,9.1692,34655.8903
2008-08-28 14:00:00,25.48,25.55,25.48,25.55,83027.18589272593,9.1656,9.1908,9.1656,9.1908,83027.1859
2008-08-28 14:05:00,25.54,25.6,25.51,25.59,124785.6967915748,9.1872,9.2088,9.1764,9.2052,124785.6968
2008-08-28 14:10:00,25.61,25.63,25.57,25.57,81067.84227283859,9.2124,9.2196,9.198,9.198,81067.8423
2008-08-28 14:15:00,25.57,25.62,25.57,25.59,91109.4783247612,9.198,9.216,9.198,9.2052,91109.4783
2008-08-28 14:20:00,25.59,25.59,25.54,25.56,59392.60347783492,9.2052,9.2052,9.1872,9.1944,59392.6035
2008-08-28 14:25:00,25.55,25.55,25.49,25.49,65760.47024246877,9.1908,9.1908,9.1692,9.1692,65760.4702
2008-08-28 14:30:00,25.49,25.49,25.47,25.48,39309.33137398971,9.1692,9.1692,9.162,9.1656,39309.3314
2008-08-28 14:35:00,25.48,25.53,25.47,25.52,82414.89101151114,9.1656,9.1836,9.162,9.18,82414.891
2008-08-28 14:40:00,25.53,25.55,25.52,25.55,48371.29561596864,9.1836,9.1908,9.18,9.1908,48371.2956
2008-08-28 14:45:00,25.54,25.55,25.51,25.51,52412.44183198628,9.1872,9.1908,9.1764,9.1764,52412.4418
2008-08-28 14:50:00,25.52,25.54,25.51,25.54,45187.36223365172,9.18,9.1872,9.1764,9.1872,45187.3622
2008-08-28 14:55:00,25.54,25.54,25.52,25.53,33921.13641929953,9.1872,9.1872,9.18,9.1836,33921.1364
2008-08-28 15:00:00,25.52,25.53,25.5,25.52,118785.20695566984,9.18,9.1836,9.1728,9.18,118785.207
2008-08-28 15:05:00,25.52,25.56,25.52,25.53,58168.01371540534,9.18,9.1944,9.18,9.1836,58168.0137
2008-08-28 15:10:00,25.53,25.54,25.52,25.52,23634.58241489101,9.1836,9.1872,9.18,9.18,23634.5824
2008-08-28 15:15:00,25.53,25.53,25.52,25.53,20328.19005633113,9.1836,9.1836,9.18,9.1836,20328.1901
2008-08-28 15:20:00,25.52,25.54,25.5,25.53,112907.17609600782,9.18,9.1872,9.1728,9.1836,112907.1761
2008-08-28 15:25:00,25.53,25.54,25.52,25.53,88660.29879990203,9.1836,9.1872,9.18,9.1836,88660.2988
2008-08-28 15:30:00,25.53,25.53,25.49,25.5,104947.34264021552,9.1836,9.1836,9.1692,9.1728,104947.3426
2008-08-28 15:35:00,25.5,25.51,25.48,25.49,96987.5091844232,9.1728,9.1764,9.1656,9.1692,96987.5092
2008-08-28 15:40:00,25.5,25.52,25.48,25.48,151481.7536125398,9.1728,9.18,9.1656,9.1656,151481.7536
2008-08-28 15:45:00,25.48,25.5,25.48,25.48,150379.62282635315,9.1656,9.1728,9.1656,9.1656,150379.6228
2008-08-28 15:50:00,25.48,25.53,25.48,25.52,133847.66103355374,9.1656,9.1836,9.1656,9.18,133847.661
2008-08-28 15:55:00,25.52,25.57,25.52,25.56,175483.71295615967,9.18,9.198,9.18,9.1944,175483.713
2008-08-29 09:30:00,25.76,25.77,25.62,25.63,55106.53930933137,9.2663,9.2699,9.216,9.2196,55106.5393
2008-08-29 09:35:00,25.63,25.71,25.56,25.68,31104.579965711484,9.2196,9.2484,9.1944,9.2376,31104.58
2008-08-29 09:40:00,25.69,25.72,25.65,25.67,52779.81876071516,9.2412,9.252,9.2268,9.234,52779.8188
2008-08-29 09:45:00,25.67,25.71,25.51,25.52,52657.3597844722,9.234,9.2484,9.1764,9.18,52657.3598
2008-08-29 09:50:00,25.52,25.52,25.4,25.43,46901.78790105315,9.18,9.18,9.1368,9.1476,46901.7879
2008-08-29 09:55:00,25.45,25.56,25.43,25.5,50453.09821209894,9.1548,9.1944,9.1476,9.1728,50453.0982
2008-08-29 10:00:00,25.5,25.55,25.45,25.47,72618.17291207446,9.1728,9.1908,9.1548,9.162,72618.1729
2008-08-29 10:05:00,25.46,25.54,25.45,25.52,68699.48567229978,9.1584,9.1872,9.1548,9.18,68699.4857
2008-08-29 10:10:00,25.51,25.52,25.42,25.42,32451.628704384028,9.1764,9.18,9.144,9.144,32451.6287
2008-08-29 10:15:00,25.42,25.43,25.37,25.37,43350.477590007344,9.144,9.1476,9.1261,9.1261,43350.4776
2008-08-29 10:20:00,25.37,25.45,25.37,25.44,64535.88048003918,9.1261,9.1548,9.1261,9.1512,64535.8805
2008-08-29 10:25:00,25.44,25.44,25.36,25.36,43962.77247122214,9.1512,9.1512,9.1225,9.1225,43962.7725
2008-08-29 10:30:00,25.36,25.36,25.29,25.3,58168.01371540534,9.1225,9.1225,9.0973,9.1009,58168.0137
2008-08-29 10:35:00,25.3,25.31,25.18,25.18,117315.69924075434,9.1009,9.1045,9.0577,9.0577,117315.6992
2008-08-29 10:40:00,25.18,25.21,25.16,25.18,120867.00955180012,9.0577,9.0685,9.0505,9.0577,120867.0096
2008-08-29 10:45:00,25.18,25.3,25.17,25.3,161156.01273573353,9.0577,9.1009,9.0541,9.1009,161156.0127
2008-08-29 10:50:00,25.29,25.33,25.26,25.33,43962.77247122214,9.0973,9.1117,9.0865,9.1117,43962.7725
2008-08-29 10:55:00,25.32,25.34,25.31,25.34,14205.241244183198,9.1081,9.1153,9.1045,9.1153,14205.2412
2008-08-29 11:00:00,25.34,25.36,25.31,25.35,52902.27773695812,9.1153,9.1225,9.1045,9.1189,52902.2777
2008-08-29 11:05:00,25.34,25.35,25.3,25.31,42370.80578006368,9.1153,9.1189,9.1009,9.1045,42370.8058
2008-08-29 11:10:00,25.31,25.32,25.3,25.3,51310.31104579965,9.1045,9.1081,9.1009,9.1009,51310.311
2008-08-29 11:15:00,25.31,25.31,25.27,25.27,54126.8674993877,9.1045,9.1045,9.0901,9.0901,54126.8675
2008-08-29 11:20:00,25.28,25.31,25.22,25.24,52167.52387950036,9.0937,9.1045,9.0721,9.0793,52167.5239
2008-08-29 11:25:00,25.23,25.25,25.21,25.24,40289.00318393338,9.0757,9.0829,9.0685,9.0793,40289.0032
2008-08-29 11:30:00,25.23,25.29,25.23,25.29,28288.02351212344,9.0757,9.0973,9.0757,9.0973,28288.0235
2008-08-29 11:35:00,25.29,25.36,25.27,25.36,54126.8674993877,9.0973,9.1225,9.0901,9.1225,54126.8675
2008-08-29 11:40:00,25.36,25.36,25.29,25.29,44085.2314474651,9.1225,9.1225,9.0973,9.0973,44085.2314
2008-08-29 11:45:00,25.29,25.31,25.25,25.31,59270.14450159196,9.0973,9.1045,9.0829,9.1045,59270.1445
2008-08-29 11:50:00,25.31,25.31,25.27,25.28,31227.038941954444,9.1045,9.1045,9.0901,9.0937,31227.0389
2008-08-29 11:55:00,25.28,25.29,25.26,25.27,27430.810678422728,9.0937,9.0973,9.0865,9.0901,27430.8107
2008-08-29 12:00:00,25.27,25.29,25.27,25.29,30002.449179524858,9.0901,9.0973,9.0901,9.0973,30002.4492
2008-08-29 12:05:00,25.28,25.3,25.27,25.27,22777.36958119029,9.0937,9.1009,9.0901,9.0901,22777.3696
2008-08-29 12:10:00,25.27,25.28,25.27,25.27,6980.161645848641,9.0901,9.0937,9.0901,9.0901,6980.1616
2008-08-29 12:15:00,25.27,25.28,25.24,25.24,29757.53122703894,9.0901,9.0937,9.0793,9.0793,29757.5312
2008-08-29 12:20:00,25.23,25.23,25.16,25.18,54494.24442811657,9.0757,9.0757,9.0505,9.0577,54494.2444
2008-08-29 12:25:00,25.18,25.22,25.18,25.22,55106.53930933137,9.0577,9.0721,9.0577,9.0721,55106.5393
2008-08-29 12:30:00,25.22,25.26,25.22,25.25,21675.238795003672,9.0721,9.0865,9.0721,9.0829,21675.2388
2008-08-29 12:35:00,25.25,25.26,25.2,25.21,27063.43374969385,9.0829,9.0865,9.0649,9.0685,27063.4337
2008-08-29 12:40:00,25.21,25.22,25.19,25.2,34533.43130051433,9.0685,9.0721,9.0613,9.0649,34533.4313
2008-08-29 12:45:00,25.19,25.22,25.18,25.19,25349.008082292432,9.0613,9.0721,9.0577,9.0613,25349.0081
2008-08-29 12:50:00,25.18,25.2,25.16,25.16,41391.133970120005,9.0577,9.0649,9.0505,9.0505,41391.134
2008-08-29 12:55:00,25.17,25.19,25.16,25.18,47514.082782267935,9.0541,9.0613,9.0505,9.0577,47514.0828
2008-08-29 13:00:00,25.19,25.2,25.15,25.16,50330.63923585598,9.0613,9.0649,9.0469,9.0505,50330.6392
2008-08-29 13:05:00,25.15,25.15,25.09,25.11,67964.73181484202,9.0469,9.0469,9.0253,9.0325,67964.7318
2008-08-29 13:10:00,25.1,25.11,25.08,25.09,42003.4288513348,9.0289,9.0325,9.0217,9.0253,42003.4289
2008-08-29 13:15:00,25.08,25.09,25.06,25.09,22042.61572373255,9.0217,9.0253,9.0145,9.0253,22042.6157
2008-08-29 13:20:00,25.09,25.12,25.06,25.09,32696.546656869945,9.0253,9.0361,9.0145,9.0253,32696.5467
2008-08-29 13:25:00,25.09,25.13,25.09,25.13,15674.7489590987,9.0253,9.0397,9.0253,9.0397,15674.749
2008-08-29 13:30:00,25.13,25.14,25.08,25.09,38452.118540289,9.0397,9.0433,9.0217,9.0253,38452.1185
2008-08-29 13:35:00,25.1,25.13,25.09,25.11,13960.32329169728,9.0289,9.0397,9.0253,9.0325,13960.3233
2008-08-29 13:40:00,25.11,25.13,25.11,25.13,10164.095028165564,9.0325,9.0397,9.0325,9.0397,10164.095
2008-08-29 13:45:00,25.12,25.13,25.12,25.13,10531.47195689444,9.0361,9.0397,9.0361,9.0397,10531.472
2008-08-29 13:50:00,25.13,25.14,25.12,25.14,15552.289982855742,9.0397,9.0433,9.0361,9.0433,15552.29
2008-08-29 13:55:00,25.15,25.18,25.14,25.15,17389.17462650012,9.0469,9.0577,9.0433,9.0469,17389.1746
2008-08-29 14:00:00,25.15,25.17,25.14,25.17,16531.96179279941,9.0469,9.0541,9.0433,9.0541,16531.9618
2008-08-29 14:05:00,25.16,25.18,25.16,25.16,20083.27210384521,9.0505,9.0577,9.0505,9.0505,20083.2721
2008-08-29 14:10:00,25.16,25.2,25.16,25.18,16654.42076904237,9.0505,9.0649,9.0505,9.0577,16654.4208
2008-08-29 14:15:00,25.18,25.19,25.14,25.18,45309.82120989468,9.0577,9.0613,9.0433,9.0577,45309.8212
2008-08-29 14:20:00,25.18,25.18,25.16,25.16,21430.320842517754,9.0577,9.0577,9.0505,9.0505,21430.3208
2008-08-29 14:25:00,25.16,25.18,25.09,25.11,45309.82120989468,9.0505,9.0577,9.0253,9.0325,45309.8212
2008-08-29 14:30:00,25.11,25.11,25.06,25.06,39554.24932647563,9.0325,9.0325,9.0145,9.0145,39554.2493
2008-08-29 14:35:00,25.07,25.09,25.06,25.09,30002.449179524858,9.0181,9.0253,9.0145,9.0253,30002.4492
2008-08-29 14:40:00,25.09,25.09,25.07,25.08,23512.12343864805,9.0253,9.0253,9.0181,9.0217,23512.1234
2008-08-29 14:45:00,25.08,25.08,25.05,25.06,45799.65711486652,9.0217,9.0217,9.0109,9.0145,45799.6571
2008-08-29 14:50:00,25.06,25.13,25.06,25.13,47146.70585353906,9.0145,9.0397,9.0145,9.0397,47146.7059
2008-08-29 14:55:00,25.13,25.17,25.12,25.16,34533.43130051433,9.0397,9.0541,9.0361,9.0505,34533.4313
2008-08-29 15:00:00,25.17,25.17,25.09,25.09,77149.15503306391,9.0541,9.0541,9.0253,9.0253,77149.155
2008-08-29 15:05:00,25.09,25.1,25.05,25.06,44085.2314474651,9.0253,9.0289,9.0109,9.0145,44085.2314
2008-08-29 15:10:00,25.07,25.11,25.06,25.1,63188.83174136664,9.0181,9.0325,9.0145,9.0289,63188.8317
2008-08-29 15:15:00,25.1,25.11,25.07,25.07,49718.3443546412,9.0289,9.0325,9.0181,9.0181,49718.3444
2008-08-29 15:20:00,25.06,25.07,25.05,25.05,28410.4824883664,9.0145,9.0181,9.0109,9.0109,28410.4825
2008-08-29 15:25:00,25.06,25.06,25.01,25.04,51310.31104579965,9.0145,9.0145,8.9966,9.0073,51310.311
2008-08-29 15:30:00,25.04,25.04,25.03,25.04,54494.24442811657,9.0073,9.0073,9.0038,9.0073,54494.2444
2008-08-29 15:35:00,25.04,25.11,25.03,25.09,97354.88611315208,9.0073,9.0325,9.0038,9.0253,97354.8861
2008-08-29 15:40:00,25.1,25.15,25.1,25.14,139725.69189321576,9.0289,9.0469,9.0289,9.0433,139725.6919
2008-08-29 15:45:00,25.15,25.23,25.14,25.22,153686.01518491303,9.0469,9.0757,9.0433,9.0721,153686.0152
2008-08-29 15:50:00,25.22,25.23,25.18,25.18,182096.49767327943,9.0721,9.0757,9.0577,9.0577,182096.4977
2008-08-29 15:55:00,25.18,25.26,25.18,25.22,410727.4063188831,9.0577,9.0865,9.0577,9.0721,410727.4063
2008-09-02 09:30:00,24.1,24.79,23.98,24.08,366152.33896644623,8.6692,8.9174,8.626,8.662,366152.339
2008-09-02 09:35:00,24.08,24.16,23.79,23.79,298677.443056576,8.662,8.6908,8.5577,8.5577,298677.4431
2008-09-02 09:40:00,23.79,23.91,23.68,23.85,284349.7428361499,8.5577,8.6009,8.5181,8.5793,284349.7428
2008-09-02 09:45:00,23.85,23.85,23.72,23.75,221160.9110947832,8.5793,8.5793,8.5325,8.5433,221160.9111
2008-09-02 09:50:00,23.75,23.81,23.64,23.65,249448.93460690667,8.5433,8.5649,8.5037,8.5073,249448.9346
2008-09-02 09:55:00,23.65,23.71,23.58,23.7,167523.87950036736,8.5073,8.5289,8.4822,8.5253,167523.8795
2008-09-02 10:00:00,23.71,23.71,23.6,23.67,284472.2018123928,8.5289,8.5289,8.4894,8.5145,284472.2018
2008-09-02 10:05:00,23.68,23.71,23.66,23.68,201812.39284839577,8.5181,8.5289,8.5109,8.5181,201812.3928
2008-09-02 10:10:00,23.69,23.81,23.67,23.8,195444.5260837619,8.5217,8.5649,8.5145,8.5613,195444.5261
2008-09-02 10:15:00,23.8,23.84,23.78,23.8,102008.32721038452,8.5613,8.5757,8.5541,8.5613,102008.3272
2008-09-02 10:20:00,23.8,23.81,23.75,23.8,126010.2865540044,8.5613,8.5649,8.5433,8.5613,126010.2866
2008-09-02 10:25:00,23.8,23.87,23.8,23.85,175483.71295615967,8.5613,8.5865,8.5613,8.5793,175483.713
2008-09-02 10:30:00,23.84,23.89,23.84,23.89,281288.2684300759,8.5757,8.5937,8.5757,8.5937,281288.2684
2008-09-02 10:35:00,23.89,23.9,23.81,23.84,226671.5650257164,8.5937,8.5973,8.5649,8.5757,226671.565
2008-09-02 10:40:00,23.84,23.94,23.84,23.92,161890.76659319128,8.5757,8.6117,8.5757,8.6045,161890.7666
2008-09-02 10:45:00,23.92,23.93,23.81,23.82,152706.34337496938,8.6045,8.6081,8.5649,8.5685,152706.3434
2008-09-02 10:50:00,23.81,23.84,23.75,23.84,143766.8381092334,8.5649,8.5757,8.5433,8.5757,143766.8381
2008-09-02 10:55:00,23.84,23.86,23.81,23.82,136419.29953465587,8.5757,8.5829,8.5649,8.5685,136419.2995
2008-09-02 11:00:00,23.82,23.83,23.78,23.79,168626.010286554,8.5685,8.5721,8.5541,8.5577,168626.0103
2008-09-02 11:05:00,23.78,23.8,23.75,23.77,277124.6632378153,8.5541,8.5613,8.5433,8.5505,277124.6632
2008-09-02 11:10:00,23.78,23.79,23.74,23.74,104090.1298065148,8.5541,8.5577,8.5397,8.5397,104090.1298
2008-09-02 11:15:00,23.74,23.74,23.71,23.72,123193.73010041636,8.5397,8.5397,8.5289,8.5325,123193.7301
2008-09-02 11:20:00,23.72,23.73,23.67,23.68,142909.6252755327,8.5325,8.5361,8.5145,8.5181,142909.6253
2008-09-02 11:25:00,23.68,23.69,23.67,23.68,124540.77883908887,8.5181,8.5217,8.5145,8.5181,124540.7788
2008-09-02 11:30:00,23.68,23.68,23.67,23.67,60127.35733529268,8.5181,8.5181,8.5145,8.5145,60127.3573
2008-09-02 11:35:00,23.68,23.68,23.67,23.67,95028.16556453588,8.5181,8.5181,8.5145,8.5145,95028.1656
2008-09-02 11:40:00,23.67,23.68,23.67,23.67,122581.43521920156,8.5145,8.5181,8.5145,8.5145,122581.4352
2008-09-02 11:45:00,23.67,23.71,23.67,23.7,321699.73059025226,8.5145,8.5289,8.5145,8.5253,321699.7306
2008-09-02 11:50:00,23.7,23.73,23.63,23.64,129439.13788880724,8.5253,8.5361,8.5001,8.5037,129439.1379
2008-09-02 11:55:00,23.64,23.67,23.62,23.67,169605.68209649765,8.5037,8.5145,8.4965,8.5145,169605.6821
2008-09-02 12:00:00,23.67,23.67,23.62,23.63,126622.5814352192,8.5145,8.5145,8.4965,8.5001,126622.5814
2008-09-02 12:05:00,23.63,23.67,23.59,23.67,96375.2143032084,8.5001,8.5145,8.4858,8.5145,96375.2143
2008-09-02 12:10:00,23.66,23.67,23.62,23.63,44330.14939995101,8.5109,8.5145,8.4965,8.5001,44330.1494
2008-09-02 12:15:00,23.63,23.64,23.53,23.55,88292.92187117315,8.5001,8.5037,8.4642,8.4714,88292.9219
2008-09-02 12:20:00,23.55,23.58,23.53,23.58,68821.94464854273,8.4714,8.4822,8.4642,8.4822,68821.9446
2008-09-02 12:25:00,23.58,23.58,23.53,23.56,124418.31986284594,8.4822,8.4822,8.4642,8.475,124418.3199
2008-09-02 12:30:00,23.56,23.56,23.54,23.54,102987.99902032818,8.475,8.475,8.4678,8.4678,102987.999
2008-09-02 12:35:00,23.54,23.55,23.53,23.54,87680.62698995836,8.4678,8.4714,8.4642,8.4678,87680.627
2008-09-02 12:40:00,23.53,23.55,23.51,23.54,112784.71711976489,8.4642,8.4714,8.457,8.4678,112784.7171
2008-09-02 12:45:00,23.55,23.64,23.55,23.63,128459.46607886357,8.4714,8.5037,8.4714,8.5001,128459.4661
2008-09-02 12:50:00,23.63,23.67,23.6,23.62,181361.74381582168,8.5001,8.5145,8.4894,8.4965,181361.7438
2008-09-02 12:55:00,23.63,23.63,23.57,23.58,96375.2143032084,8.5001,8.5001,8.4786,8.4822,96375.2143
2008-09-02 13:00:00,23.58,23.58,23.54,23.56,129439.13788880724,8.4822,8.4822,8.4678,8.475,129439.1379
2008-09-02 13:05:00,23.56,23.6,23.53,23.58,167646.3384766103,8.475,8.4894,8.4642,8.4822,167646.3385
2008-09-02 13:10:00,23.59,23.66,23.59,23.65,90864.56037227529,8.4858,8.5109,8.4858,8.5073,90864.5604
2008-09-02 13:15:00,23.66,23.67,23.65,23.65,65148.175361253976,8.5109,8.5145,8.5073,8.5073,65148.1754
2008-09-02 13:20:00,23.65,23.66,23.62,23.65,59025.226549106046,8.5073,8.5109,8.4965,8.5073,59025.2265
2008-09-02 13:25:00,23.65,23.67,23.64,23.65,69556.69850600048,8.5073,8.5145,8.5037,8.5073,69556.6985
2008-09-02 13:30:00,23.64,23.64,23.57,23.58,68332.1087435709,8.5037,8.5037,8.4786,8.4822,68332.1087
2008-09-02 13:35:00,23.58,23.6,23.57,23.6,49963.26230712711,8.4822,8.4894,8.4786,8.4894,49963.2623
2008-09-02 13:40:00,23.6,23.6,23.59,23.6,31961.7927994122,8.4894,8.4894,8.4858,8.4894,31961.7928
2008-09-02 13:45:00,23.59,23.61,23.57,23.58,75924.56527063434,8.4858,8.493,8.4786,8.4822,75924.5653
2008-09-02 13:50:00,23.58,23.61,23.53,23.55,109355.86578496204,8.4822,8.493,8.4642,8.4714,109355.8658
2008-09-02 13:55:00,23.54,23.57,23.53,23.55,101273.57335292676,8.4678,8.4786,8.4642,8.4714,101273.5734
2008-09-02 14:00:00,23.54,23.58,23.51,23.57,107641.4401175606,8.4678,8.4822,8.457,8.4786,107641.4401
2008-09-02 14:05:00,23.57,23.66,23.56,23.66,104335.04775900072,8.4786,8.5109,8.475,8.5109,104335.0478
2008-09-02 14:10:00,23.66,23.72,23.62,23.69,198261.08253735,8.5109,8.5325,8.4965,8.5217,198261.0825
2008-09-02 14:15:00,23.71,23.71,23.62,23.66,114499.14278716627,8.5289,8.5289,8.4965,8.5109,114499.1428
2008-09-02 14:20:00,23.65,23.68,23.62,23.63,129071.76096007836,8.5073,8.5181,8.4965,8.5001,129071.761
2008-09-02 14:25:00,23.64,23.64,23.53,23.58,100783.73744795492,8.5037,8.5037,8.4642,8.4822,100783.7374
2008-09-02 14:30:00,23.58,23.62,23.58,23.62,40533.921136419296,8.4822,8.4965,8.4822,8.4965,40533.9211
2008-09-02 14:35:00,23.62,23.62,23.59,23.62,71026.20622091599,8.4965,8.4965,8.4858,8.4965,71026.2062
2008-09-02 14:40:00,23.62,23.62,23.6,23.6,57678.1778104335,8.4965,8.4965,8.4894,8.4894,57678.1778
2008-09-02 14:45:00,23.6,23.6,23.55,23.57,80578.00636786676,8.4894,8.4894,8.4714,8.4786,80578.0064
2008-09-02 14:50:00,23.57,23.59,23.56,23.59,59515.06245407788,8.4786,8.4858,8.475,8.4858,59515.0625
2008-09-02 14:55:00,23.59,23.61,23.55,23.55,147563.0663727651,8.4858,8.493,8.4714,8.4714,147563.0664
2008-09-02 15:00:00,23.55,23.57,23.55,23.56,134704.87386725447,8.4714,8.4786,8.4714,8.475,134704.8739
2008-09-02 15:05:00,23.56,23.59,23.49,23.53,152094.04849375458,8.475,8.4858,8.4498,8.4642,152094.0485
2008-09-02 15:10:00,23.54,23.55,23.5,23.5,53147.19568944403,8.4678,8.4714,8.4534,8.4534,53147.1957
2008-09-02 15:15:00,23.5,23.55,23.5,23.52,112172.42223855008,8.4534,8.4714,8.4534,8.4606,112172.4222
2008-09-02 15:20:00,23.53,23.53,23.51,23.53,141929.95346558903,8.4642,8.4642,8.457,8.4642,141929.9535
2008-09-02 15:25:00,23.53,23.56,23.53,23.55,134459.95591476854,8.4642,8.475,8.4642,8.4714,134459.9559
2008-09-02 15:30:00,23.56,23.59,23.55,23.59,141317.65858437424,8.475,8.4858,8.4714,8.4858,141317.6586
2008-09-02 15:35:00,23.59,23.61,23.58,23.59,129928.97379377908,8.4858,8.493,8.4822,8.4858,129928.9738
2008-09-02 15:40:00,23.6,23.63,23.59,23.62,343742.3463139848,8.4894,8.5001,8.4858,8.4965,343742.3463
2008-09-02 15:45:00,23.62,23.63,23.62,23.63,146216.01763409257,8.4965,8.5001,8.4965,8.5001,146216.0176
2008-09-02 15:50:00,23.63,23.66,23.62,23.65,249326.4756306637,8.5001,8.5109,8.4965,8.5073,249326.4756
2008-09-02 15:55:00,23.65,23.66,23.63,23.63,355620.8670095518,8.5073,8.5109,8.5001,8.5001,355620.867
2008-09-03 09:30:00,23.8,23.8,23.48,23.79,219324.02645113887,8.5613,8.5613,8.4462,8.5577,219324.0265
2008-09-03 09:35:00,23.78,23.88,23.71,23.71,101273.57335292676,8.5541,8.5901,8.5289,8.5289,101273.5734
2008-09-03 09:40:00,23.71,23.75,23.63,23.65,172422.23855008572,8.5289,8.5433,8.5001,8.5073,172422.2386
2008-09-03 09:45:00,23.66,23.76,23.62,23.69,305290.2277736958,8.5109,8.5469,8.4965,8.5217,305290.2278
2008-09-03 09:50:00,23.69,23.76,23.61,23.62,151359.29463629684,8.5217,8.5469,8.493,8.4965,151359.2946
2008-09-03 09:55:00,23.62,23.62,23.47,23.51,261694.8322312025,8.4965,8.4965,8.4426,8.457,261694.8322
2008-09-03 10:00:00,23.51,23.55,23.4,23.43,236223.3651726672,8.457,8.4714,8.4174,8.4282,236223.3652
2008-09-03 10:05:00,23.43,23.5,23.41,23.48,203281.90056331127,8.4282,8.4534,8.421,8.4462,203281.9006
2008-09-03 10:10:00,23.47,23.49,23.44,23.48,129439.13788880724,8.4426,8.4498,8.4318,8.4462,129439.1379
2008-09-03 10:15:00,23.48,23.49,23.44,23.46,117683.07616948322,8.4462,8.4498,8.4318,8.439,117683.0762
2008-09-03 10:20:00,23.47,23.47,23.42,23.47,147440.60739652216,8.4426,8.4426,8.4246,8.4426,147440.6074
2008-09-03 10:25:00,23.47,23.49,23.46,23.48,136174.38158216997,8.4426,8.4498,8.439,8.4462,136174.3816
2008-09-03 10:30:00,23.48,23.54,23.48,23.54,115111.43766838108,8.4462,8.4678,8.4462,8.4678,115111.4377
2008-09-03 10:35:00,23.53,23.54,23.51,23.53,142297.3303943179,8.4642,8.4678,8.457,8.4642,142297.3304
2008-09-03 10:40:00,23.52,23.52,23.47,23.48,79965.71148665197,8.4606,8.4606,8.4426,8.4462,79965.7115
2008-09-03 10:45:00,23.47,23.49,23.42,23.46,106784.2272838599,8.4426,8.4498,8.4246,8.439,106784.2273
2008-09-03 10:50:00,23.47,23.47,23.33,23.33,72740.63188831741,8.4426,8.4426,8.3922,8.3922,72740.6319
2008-09-03 10:55:00,23.33,23.33,23.27,23.28,80333.08841538084,8.3922,8.3922,8.3706,8.3742,80333.0884
2008-09-03 11:00:00,23.27,23.27,23.2,23.21,134459.95591476854,8.3706,8.3706,8.3455,8.3491,134459.9559
2008-09-03 11:05:00,23.22,23.22,23.18,23.19,152583.88439872643,8.3527,8.3527,8.3383,8.3419,152583.8844
2008-09-03 11:10:00,23.2,23.2,23.13,23.19,133235.36615233895,8.3455,8.3455,8.3203,8.3419,133235.3662
2008-09-03 11:15:00,23.19,23.21,23.17,23.19,99069.3117805535,8.3419,8.3491,8.3347,8.3419,99069.3118
2008-09-03 11:20:00,23.2,23.21,23.06,23.07,155645.35880480037,8.3455,8.3491,8.2951,8.2987,155645.3588
2008-09-03 11:25:00,23.06,23.15,23.04,23.15,159931.42297330394,8.2951,8.3275,8.2879,8.3275,159931.423
2008-09-03 11:30:00,23.15,23.16,22.99,22.99,113029.6350722508,8.3275,8.3311,8.2699,8.2699,113029.6351
2008-09-03 11:35:00,22.99,23.01,22.9,22.92,109600.78373744794,8.2699,8.2771,8.2376,8.2447,109600.7837
2008-09-03 11:40:00,22.91,22.94,22.88,22.89,222018.12392848395,8.2411,8.2519,8.2304,8.234,222018.1239
2008-09-03 11:45:00,22.89,23.05,22.89,23.05,146216.01763409257,8.234,8.2915,8.234,8.2915,146216.0176
2008-09-03 11:50:00,23.05,23.05,22.99,23.03,128214.54812637766,8.2915,8.2915,8.2699,8.2843,128214.5481
2008-09-03 11:55:00,23.02,23.13,23.02,23.13,145726.18172912073,8.2807,8.3203,8.2807,8.3203,145726.1817
2008-09-03 12:00:00,23.14,23.23,23.13,23.17,151849.13054126868,8.3239,8.3563,8.3203,8.3347,151849.1305
2008-09-03 12:05:00,23.13,23.2,23.13,23.15,148665.19715895175,8.3203,8.3455,8.3203,8.3275,148665.1972
2008-09-03 12:10:00,23.15,23.24,23.14,23.18,103232.9169728141,8.3275,8.3599,8.3239,8.3383,103232.917
2008-09-03 12:15:00,23.18,23.23,23.17,23.2,94415.87068332107,8.3383,8.3563,8.3347,8.3455,94415.8707
2008-09-03 12:20:00,23.19,23.19,23.02,23.02,88905.21675238795,8.3419,8.3419,8.2807,8.2807,88905.2168
2008-09-03 12:25:00,23.02,23.09,23.0,23.05,82904.72691648298,8.2807,8.3059,8.2735,8.2915,82904.7269
2008-09-03 12:30:00,23.06,23.13,23.02,23.05,132010.77638990938,8.2951,8.3203,8.2807,8.2915,132010.7764
2008-09-03 12:35:00,23.05,23.05,23.0,23.0,67964.73181484202,8.2915,8.2915,8.2735,8.2735,67964.7318
2008-09-03 12:40:00,23.0,23.07,23.0,23.04,108008.81704628948,8.2735,8.2987,8.2735,8.2879,108008.817
2008-09-03 12:45:00,23.04,23.07,23.04,23.05,38819.49546901788,8.2879,8.2987,8.2879,8.2915,38819.4955
2008-09-03 12:50:00,23.05,23.12,23.03,23.05,79230.95762919422,8.2915,8.3167,8.2843,8.2915,79230.9576
2008-09-03 12:55:00,23.05,23.05,22.97,22.98,120622.09159931424,8.2915,8.2915,8.2627,8.2663,120622.0916
2008-09-03 13:00:00,22.96,22.99,22.86,22.87,411584.6191525839,8.2591,8.2699,8.2232,8.2268,411584.6192
2008-09-03 13:05:00,22.87,22.95,22.86,22.95,222385.5008572128,8.2268,8.2555,8.2232,8.2555,222385.5009
2008-09-03 13:10:00,22.95,23.0,22.93,22.95,61719.32402645113,8.2555,8.2735,8.2483,8.2555,61719.324
2008-09-03 13:15:00,22.95,22.97,22.93,22.93,59025.226549106046,8.2555,8.2627,8.2483,8.2483,59025.2265
2008-09-03 13:20:00,22.93,23.0,22.91,23.0,61351.94709772226,8.2483,8.2735,8.2411,8.2735,61351.9471
2008-09-03 13:25:00,22.99,23.04,22.99,23.0,117193.24026451138,8.2699,8.2879,8.2699,8.2735,117193.2403
2008-09-03 13:30:00,23.0,23.03,23.0,23.03,67229.97795738427,8.2735,8.2843,8.2735,8.2843,67229.978
2008-09-03 13:35:00,23.02,23.03,23.0,23.02,49473.42640215527,8.2807,8.2843,8.2735,8.2807,49473.4264
2008-09-03 13:40:00,23.02,23.08,23.0,23.05,125765.36860151848,8.2807,8.3023,8.2735,8.2915,125765.3686
2008-09-03 13:45:00,23.05,23.09,23.0,23.08,81067.84227283859,8.2915,8.3059,8.2735,8.3023,81067.8423
2008-09-03 13:50:00,23.08,23.09,23.04,23.07,91109.4783247612,8.3023,8.3059,8.2879,8.2987,91109.4783
2008-09-03 13:55:00,23.07,23.09,23.05,23.09,148297.82023022286,8.2987,8.3059,8.2915,8.3059,148297.8202
2008-09-03 14:00:00,23.09,23.09,23.0,23.03,185035.51310311045,8.3059,8.3059,8.2735,8.2843,185035.5131
2008-09-03 14:05:00,23.03,23.11,23.02,23.09,114009.30688219446,8.2843,8.3131,8.2807,8.3059,114009.3069
2008-09-03 14:10:00,23.09,23.11,22.91,22.93,136296.84055841292,8.3059,8.3131,8.2411,8.2483,136296.8406
2008-09-03 14:15:00,22.93,22.94,22.9,22.94,142909.6252755327,8.2483,8.2519,8.2376,8.2519,142909.6253
2008-09-03 14:20:00,22.94,22.94,22.86,22.9,218589.2725936811,8.2519,8.2519,8.2232,8.2376,218589.2726
2008-09-03 14:25:00,22.9,22.95,22.89,22.91,72740.63188831741,8.2376,8.2555,8.234,8.2411,72740.6319
2008-09-03 14:30:00,22.9,22.91,22.86,22.87,70536.37031594415,8.2376,8.2411,8.2232,8.2268,70536.3703
2008-09-03 14:35:00,22.86,22.93,22.86,22.93,72373.25495958854,8.2232,8.2483,8.2232,8.2483,72373.255
2008-09-03 14:40:00,22.93,22.94,22.89,22.92,78618.66274797943,8.2483,8.2519,8.234,8.2447,78618.6627
2008-09-03 14:45:00,22.93,22.94,22.9,22.91,64290.96252755327,8.2483,8.2519,8.2376,8.2411,64290.9625
2008-09-03 14:50:00,22.91,22.91,22.86,22.86,119030.12490815576,8.2411,8.2411,8.2232,8.2232,119030.1249
2008-09-03 14:55:00,22.86,22.87,22.86,22.87,104335.04775900072,8.2232,8.2268,8.2232,8.2268,104335.0478
2008-09-03 15:00:00,22.87,22.94,22.86,22.93,112784.71711976489,8.2268,8.2519,8.2232,8.2483,112784.7171
2008-09-03 15:05:00,22.93,22.95,22.9,22.91,80455.5473916238,8.2483,8.2555,8.2376,8.2411,80455.5474
2008-09-03 15:10:00,22.91,22.95,22.9,22.95,126989.95836394808,8.2411,8.2555,8.2376,8.2555,126989.9584
2008-09-03 15:15:00,22.95,22.95,22.86,22.88,132378.15331863824,8.2555,8.2555,8.2232,8.2304,132378.1533
2008-09-03 15:20:00,22.88,22.91,22.87,22.91,187484.6926279696,8.2304,8.2411,8.2268,8.2411,187484.6926
2008-09-03 15:25:00,22.91,22.92,22.91,22.92,130786.18662747978,8.2411,8.2447,8.2411,8.2447,130786.1866
2008-09-03 15:30:00,22.92,22.99,22.91,22.99,173769.28728875826,8.2447,8.2699,8.2411,8.2699,173769.2873
2008-09-03 15:35:00,22.99,23.03,22.98,22.99,219446.48542738185,8.2699,8.2843,8.2663,8.2699,219446.4854
2008-09-03 15:40:00,23.0,23.0,22.96,22.96,222140.5829047269,8.2735,8.2735,8.2591,8.2591,222140.5829
2008-09-03 15:45:00,22.96,23.07,22.95,23.07,406196.4241978937,8.2591,8.2987,8.2555,8.2987,406196.4242
2008-09-03 15:50:00,23.06,23.16,23.06,23.15,380969.8750918442,8.2951,8.3311,8.2951,8.3275,380969.8751
2008-09-03 15:55:00,23.16,23.22,23.15,23.17,515919.66691158456,8.3311,8.3527,8.3275,8.3347,515919.6669
2008-09-04 09:30:00,23.02,23.35,22.91,23.28,92334.06808719078,8.2807,8.3994,8.2411,8.3742,92334.0681
2008-09-04 09:35:00,23.26,23.48,23.26,23.45,82414.89101151114,8.367,8.4462,8.367,8.4354,82414.891
2008-09-04 09:40:00,23.44,23.54,23.29,23.29,92946.36296840558,8.4318,8.4678,8.3778,8.3778,92946.363
2008-09-04 09:45:00,23.28,23.42,23.26,23.27,82169.97305902521,8.3742,8.4246,8.367,8.3706,82169.9731
2008-09-04 09:50:00,23.27,23.27,23.12,23.18,74699.97550820475,8.3706,8.3706,8.3167,8.3383,74699.9755
2008-09-04 09:55:00,23.19,23.26,23.18,23.24,72128.33700710261,8.3419,8.367,8.3383,8.3599,72128.337
2008-09-04 10:00:00,23.24,23.31,23.2,23.23,98089.63997060985,8.3599,8.385,8.3455,8.3563,98089.64
2008-09-04 10:05:00,23.23,23.27,23.13,23.15,121479.30443301491,8.3563,8.3706,8.3203,8.3275,121479.3044
2008-09-04 10:10:00,23.16,23.25,23.15,23.22,101763.4092578986,8.3311,8.3635,8.3275,8.3527,101763.4093
2008-09-04 10:15:00,23.22,23.29,23.2,23.2,109600.78373744794,8.3527,8.3778,8.3455,8.3455,109600.7837
2008-09-04 10:20:00,23.2,23.2,23.08,23.1,70168.99338721528,8.3455,8.3455,8.3023,8.3095,70168.9934
2008-09-04 10:25:00,23.09,23.11,23.04,23.11,96620.13225569432,8.3059,8.3131,8.2879,8.3131,96620.1323
2008-09-04 10:30:00,23.11,23.16,22.98,23.0,190546.1670340436,8.3131,8.3311,8.2663,8.2735,190546.167
2008-09-04 10:35:00,23.01,23.05,22.87,22.91,168748.46926279695,8.2771,8.2915,8.2268,8.2411,168748.4693
2008-09-04 10:40:00,22.91,23.05,22.91,22.93,120254.71467058537,8.2411,8.2915,8.2411,8.2483,120254.7147
2008-09-04 10:45:00,22.93,22.93,22.76,22.77,94170.95273083515,8.2483,8.2483,8.1872,8.1908,94170.9527
2008-09-04 10:50:00,22.77,22.86,22.77,22.83,71393.58314964487,8.1908,8.2232,8.1908,8.2124,71393.5831
2008-09-04 10:55:00,22.83,22.93,22.81,22.82,89150.13470487387,8.2124,8.2483,8.2052,8.2088,89150.1347
2008-09-04 11:00:00,22.84,23.04,22.82,22.94,208180.25961302963,8.216,8.2879,8.2088,8.2519,208180.2596
2008-09-04 11:05:00,22.94,22.97,22.83,22.86,63188.83174136664,8.2519,8.2627,8.2124,8.2232,63188.8317
2008-09-04 11:10:00,22.87,22.93,22.84,22.86,153073.72030369824,8.2268,8.2483,8.216,8.2232,153073.7203
2008-09-04 11:15:00,22.85,22.86,22.7,22.7,331618.9076659319,8.2196,8.2232,8.1656,8.1656,331618.9077
2008-09-04 11:20:00,22.7,22.74,22.64,22.69,250428.60641685035,8.1656,8.18,8.144,8.162,250428.6064
2008-09-04 11:25:00,22.69,22.73,22.62,22.69,120867.00955180012,8.162,8.1764,8.1368,8.162,120867.0096
2008-09-04 11:30:00,22.69,22.8,22.68,22.8,182096.49767327943,8.162,8.2016,8.1584,8.2016,182096.4977
2008-09-04 11:35:00,22.8,22.86,22.8,22.82,87803.08596620131,8.2016,8.2232,8.2016,8.2088,87803.086
2008-09-04 11:40:00,22.82,22.88,22.82,22.83,75067.35243693362,8.2088,8.2304,8.2088,8.2124,75067.3524
2008-09-04 11:45:00,22.84,22.86,22.83,22.85,48983.59049718344,8.216,8.2232,8.2124,8.2196,48983.5905
2008-09-04 11:50:00,22.85,22.86,22.82,22.82,45309.82120989468,8.2196,8.2232,8.2088,8.2088,45309.8212
2008-09-04 11:55:00,22.82,22.85,22.8,22.84,65148.175361253976,8.2088,8.2196,8.2016,8.216,65148.1754
2008-09-04 12:00:00,22.85,22.95,22.84,22.94,92578.9860396767,8.2196,8.2555,8.216,8.2519,92578.986
2008-09-04 12:05:00,22.93,22.97,22.88,22.95,69556.69850600048,8.2483,8.2627,8.2304,8.2555,69556.6985
2008-09-04 12:10:00,22.95,23.03,22.94,23.03,116703.40435953956,8.2555,8.2843,8.2519,8.2843,116703.4044
2008-09-04 12:15:00,23.03,23.04,22.91,22.92,123438.64805290228,8.2843,8.2879,8.2411,8.2447,123438.6481
2008-09-04 12:20:00,22.92,22.93,22.86,22.86,49350.96742591231,8.2447,8.2483,8.2232,8.2232,49350.9674
2008-09-04 12:25:00,22.86,22.96,22.84,22.85,98212.0989468528,8.2232,8.2591,8.216,8.2196,98212.0989
2008-09-04 12:30:00,22.84,22.87,22.81,22.81,58780.308596620125,8.216,8.2268,8.2052,8.2052,58780.3086
2008-09-04 12:35:00,22.82,22.82,22.8,22.81,44207.69042370805,8.2088,8.2088,8.2016,8.2052,44207.6904
2008-09-04 12:40:00,22.81,22.82,22.77,22.78,49228.50844966936,8.2052,8.2088,8.1908,8.1944,49228.5084
2008-09-04 12:45:00,22.77,22.79,22.76,22.77,62821.45481263776,8.1908,8.198,8.1872,8.1908,62821.4548
2008-09-04 12:50:00,22.78,22.83,22.77,22.8,102498.16311535636,8.1944,8.2124,8.1908,8.2016,102498.1631
2008-09-04 12:55:00,22.81,22.83,22.77,22.78,71148.66519715895,8.2052,8.2124,8.1908,8.1944,71148.6652
2008-09-04 13:00:00,22.79,22.82,22.77,22.77,56208.670095518,8.198,8.2088,8.1908,8.1908,56208.6701
2008-09-04 13:05:00,22.77,22.79,22.77,22.78,48371.29561596864,8.1908,8.198,8.1908,8.1944,48371.2956
2008-09-04 13:10:00,22.78,22.8,22.78,22.79,84374.23463139847,8.1944,8.2016,8.1944,8.198,84374.2346
2008-09-04 13:15:00,22.79,22.88,22.79,22.85,77149.15503306391,8.198,8.2304,8.198,8.2196,77149.155
2008-09-04 13:20:00,22.85,22.86,22.78,22.83,84129.31667891255,8.2196,8.2232,8.1944,8.2124,84129.3167
2008-09-04 13:25:00,22.83,22.84,22.74,22.74,86211.11927504286,8.2124,8.216,8.18,8.18,86211.1193
2008-09-04 13:30:00,22.74,22.91,22.73,22.88,86578.49620377173,8.18,8.2411,8.1764,8.2304,86578.4962
2008-09-04 13:35:00,22.89,22.91,22.8,22.81,101273.57335292676,8.234,8.2411,8.2016,8.2052,101273.5734
2008-09-04 13:40:00,22.81,22.86,22.78,22.84,64780.7984325251,8.2052,8.2232,8.1944,8.216,64780.7984
2008-09-04 13:45:00,22.85,22.85,22.8,22.82,57555.71883419054,8.2196,8.2196,8.2016,8.2088,57555.7188
2008-09-04 13:50:00,22.81,22.86,22.81,22.82,55473.91623806024,8.2052,8.2232,8.2052,8.2088,55473.9162
2008-09-04 13:55:00,22.82,22.82,22.76,22.77,54249.32647563066,8.2088,8.2088,8.1872,8.1908,54249.3265
2008-09-04 14:00:00,22.76,22.8,22.75,22.77,85721.28337007102,8.1872,8.2016,8.1836,8.1908,85721.2834
2008-09-04 14:05:00,22.77,22.77,22.69,22.69,62454.07788390889,8.1908,8.1908,8.162,8.162,62454.0779
2008-09-04 14:10:00,22.69,22.69,22.55,22.55,106416.85035513104,8.162,8.162,8.1116,8.1116,106416.8504
2008-09-04 14:15:00,22.56,22.6,22.56,22.6,66617.68307616947,8.1152,8.1296,8.1152,8.1296,66617.6831
2008-09-04 14:20:00,22.59,22.64,22.59,22.64,101763.4092578986,8.126,8.144,8.126,8.144,101763.4093
2008-09-04 14:25:00,22.64,22.75,22.64,22.74,58168.01371540534,8.144,8.1836,8.144,8.18,58168.0137
2008-09-04 14:30:00,22.75,22.76,22.72,22.75,59025.226549106046,8.1836,8.1872,8.1728,8.1836,59025.2265
2008-09-04 14:35:00,22.76,22.78,22.69,22.75,52289.98285574332,8.1872,8.1944,8.162,8.1836,52289.9829
2008-09-04 14:40:00,22.76,22.8,22.73,22.8,63801.12662258143,8.1872,8.2016,8.1764,8.2016,63801.1266
2008-09-04 14:45:00,22.79,22.8,22.77,22.77,58780.308596620125,8.198,8.2016,8.1908,8.1908,58780.3086
2008-09-04 14:50:00,22.77,22.77,22.72,22.73,45922.11609110948,8.1908,8.1908,8.1728,8.1764,45922.1161
2008-09-04 14:55:00,22.72,22.88,22.72,22.88,79843.252510409,8.1728,8.2304,8.1728,8.2304,79843.2525
2008-09-04 15:00:00,22.88,22.91,22.85,22.86,222875.33676218463,8.2304,8.2411,8.2196,8.2232,222875.3368
2008-09-04 15:05:00,22.86,23.0,22.86,22.98,242836.1498897869,8.2232,8.2735,8.2232,8.2663,242836.1499
2008-09-04 15:10:00,22.97,23.09,22.95,23.04,244060.7396522165,8.2627,8.3059,8.2555,8.2879,244060.7397
2008-09-04 15:15:00,23.03,23.1,23.03,23.07,107274.06318883171,8.2843,8.3095,8.2843,8.2987,107274.0632
2008-09-04 15:20:00,23.06,23.06,22.95,23.06,188954.2003428852,8.2951,8.2951,8.2555,8.2951,188954.2003
2008-09-04 15:25:00,23.06,23.09,23.02,23.07,193975.0183688464,8.2951,8.3059,8.2807,8.2987,193975.0184
2008-09-04 15:30:00,23.07,23.13,23.05,23.12,165564.53588048002,8.2987,8.3203,8.2915,8.3167,165564.5359
2008-09-04 15:35:00,23.13,23.15,23.05,23.05,145848.64070536368,8.3203,8.3275,8.2915,8.2915,145848.6407
2008-09-04 15:40:00,23.05,23.06,22.98,23.03,475875.58168013714,8.2915,8.2951,8.2663,8.2843,475875.5817
2008-09-04 15:45:00,23.02,23.06,22.97,22.99,159319.12809208914,8.2807,8.2951,8.2627,8.2699,159319.1281
2008-09-04 15:50:00,22.98,23.09,22.96,23.08,221160.9110947832,8.2663,8.3059,8.2591,8.3023,221160.9111
2008-09-04 15:55:00,23.09,23.09,22.97,22.99,256918.9321577272,8.3059,8.3059,8.2627,8.2699,256918.9322
2008-09-05 09:30:00,23.02,23.21,22.64,23.06,130296.35072250797,8.2807,8.3491,8.144,8.2951,130296.3507
2008-09-05 09:35:00,23.07,23.13,22.91,23.1,126500.12245897624,8.2987,8.3203,8.2411,8.3095,126500.1225
2008-09-05 09:40:00,23.11,23.18,22.88,22.91,119275.04286064168,8.3131,8.3383,8.2304,8.2411,119275.0429
2008-09-05 09:45:00,22.91,22.95,22.78,22.94,109600.78373744794,8.2411,8.2555,8.1944,8.2519,109600.7837
2008-09-05 09:50:00,22.94,22.95,22.78,22.89,150624.5407788391,8.2519,8.2555,8.1944,8.234,150624.5408
2008-09-05 09:55:00,22.89,22.91,22.77,22.86,173279.45138378642,8.234,8.2411,8.1908,8.2232,173279.4514
2008-09-05 10:00:00,22.86,22.89,22.7,22.72,253245.1628704384,8.2232,8.234,8.1656,8.1728,253245.1629
2008-09-05 10:05:00,22.71,22.75,22.62,22.63,142174.87141807494,8.1692,8.1836,8.1368,8.1404,142174.8714
2008-09-05 10:10:00,22.63,22.66,22.51,22.54,159196.6691158462,8.1404,8.1512,8.0973,8.1081,159196.6691
2008-09-05 10:15:00,22.54,22.55,22.42,22.43,210629.4391378888,8.1081,8.1116,8.0649,8.0685,210629.4391
2008-09-05 10:20:00,22.44,22.44,22.34,22.37,255326.96546656868,8.0721,8.0721,8.0361,8.0469,255326.9655
2008-09-05 10:25:00,22.38,22.39,22.2,22.3,190178.7901053147,8.0505,8.0541,7.9857,8.0217,190178.7901
2008-09-05 10:30:00,22.29,22.34,22.2,22.23,111682.58633357823,8.0181,8.0361,7.9857,7.9965,111682.5863
2008-09-05 10:35:00,22.22,22.3,22.22,22.27,87190.79108498653,7.9929,8.0217,7.9929,8.0109,87190.7911
2008-09-05 10:40:00,22.25,22.31,22.24,22.27,75312.27038941954,8.0037,8.0253,8.0001,8.0109,75312.2704
2008-09-05 10:45:00,22.25,22.3,22.22,22.26,85598.82439382806,8.0037,8.0217,7.9929,8.0073,85598.8244
2008-09-05 10:50:00,22.27,22.32,22.22,22.32,107151.60421258878,8.0109,8.0289,7.9929,8.0289,107151.6042
2008-09-05 10:55:00,22.31,22.37,22.22,22.25,118540.28900318392,8.0253,8.0469,7.9929,8.0037,118540.289
2008-09-05 11:00:00,22.25,22.37,22.24,22.36,87680.62698995836,8.0037,8.0469,8.0001,8.0433,87680.627
2008-09-05 11:05:00,22.36,22.4,22.34,22.35,101640.95028165563,8.0433,8.0577,8.0361,8.0397,101640.9503
2008-09-05 11:10:00,22.34,22.37,22.29,22.3,90374.72446730344,8.0361,8.0469,8.0181,8.0217,90374.7245
2008-09-05 11:15:00,22.31,22.35,22.26,22.27,80210.62943913788,8.0253,8.0397,8.0073,8.0109,80210.6294
2008-09-05 11:20:00,22.28,22.4,22.25,22.33,176953.22067107516,8.0145,8.0577,8.0037,8.0325,176953.2207
2008-09-05 11:25:00,22.34,22.37,22.23,22.25,164095.02816556452,8.0361,8.0469,7.9965,8.0037,164095.0282
2008-09-05 11:30:00,22.25,22.29,22.24,22.25,89027.6757286309,8.0037,8.0181,8.0001,8.0037,89027.6757
2008-09-05 11:35:00,22.26,22.31,22.22,22.25,155645.35880480037,8.0073,8.0253,7.9929,8.0037,155645.3588
2008-09-05 11:40:00,22.25,22.32,22.22,22.24,67229.97795738427,8.0037,8.0289,7.9929,8.0001,67229.978
2008-09-05 11:45:00,22.24,22.3,22.23,22.29,71760.96007837374,8.0001,8.0217,7.9965,8.0181,71760.9601
2008-09-05 11:50:00,22.31,22.34,22.27,22.29,192260.592701445,8.0253,8.0361,8.0109,8.0181,192260.5927
2008-09-05 11:55:00,22.29,22.33,22.19,22.2,238427.6267450404,8.0181,8.0325,7.9822,7.9857,238427.6267
2008-09-05 12:00:00,22.2,22.29,22.19,22.26,158584.3742346314,7.9857,8.0181,7.9822,8.0073,158584.3742
2008-09-05 12:05:00,22.25,22.28,22.23,22.27,55963.75214303208,8.0037,8.0145,7.9965,8.0109,55963.7521
2008-09-05 12:10:00,22.26,22.35,22.24,22.29,117193.24026451138,8.0073,8.0397,8.0001,8.0181,117193.2403
2008-09-05 12:15:00,22.29,22.31,22.2,22.24,138256.18417830026,8.0181,8.0253,7.9857,8.0001,138256.1842
2008-09-05 12:20:00,22.24,22.29,22.2,22.28,141562.57653686014,8.0001,8.0181,7.9857,8.0145,141562.5765
2008-09-05 12:25:00,22.29,22.34,22.24,22.33,87558.1680137154,8.0181,8.0361,8.0001,8.0325,87558.168
2008-09-05 12:30:00,22.33,22.37,22.31,22.33,135807.00465344108,8.0325,8.0469,8.0253,8.0325,135807.0047
2008-09-05 12:35:00,22.34,22.4,22.33,22.37,74944.89346069067,8.0361,8.0577,8.0325,8.0469,74944.8935
2008-09-05 12:40:00,22.36,22.44,22.36,22.39,81557.67817781043,8.0433,8.0721,8.0433,8.0541,81557.6782
2008-09-05 12:45:00,22.39,22.43,22.36,22.39,114621.60176340926,8.0541,8.0685,8.0433,8.0541,114621.6018
2008-09-05 12:50:00,22.38,22.39,22.33,22.37,177075.67964731815,8.0505,8.0541,8.0325,8.0469,177075.6796
2008-09-05 12:55:00,22.38,22.43,22.38,22.42,145603.72275287777,8.0505,8.0685,8.0505,8.0649,145603.7228
2008-09-05 13:00:00,22.42,22.46,22.42,22.45,119030.12490815576,8.0649,8.0793,8.0649,8.0757,119030.1249
2008-09-05 13:05:00,22.45,22.55,22.42,22.42,129071.76096007836,8.0757,8.1116,8.0649,8.0649,129071.761
2008-09-05 13:10:00,22.42,22.48,22.42,22.47,94538.32965956404,8.0649,8.0865,8.0649,8.0829,94538.3297
2008-09-05 13:15:00,22.46,22.51,22.43,22.44,82537.3499877541,8.0793,8.0973,8.0685,8.0721,82537.35
2008-09-05 13:20:00,22.44,22.47,22.41,22.43,73965.221650747,8.0721,8.0829,8.0613,8.0685,73965.2217
2008-09-05 13:25:00,22.43,22.43,22.33,22.37,74455.05755571883,8.0685,8.0685,8.0325,8.0469,74455.0576
2008-09-05 13:30:00,22.37,22.4,22.33,22.34,83761.93975018368,8.0469,8.0577,8.0325,8.0361,83761.9398
2008-09-05 13:35:00,22.33,22.34,22.26,22.27,134459.95591476854,8.0325,8.0361,8.0073,8.0109,134459.9559
2008-09-05 13:40:00,22.26,22.36,22.26,22.33,96007.83737447954,8.0073,8.0433,8.0073,8.0325,96007.8374
2008-09-05 13:45:00,22.33,22.34,22.29,22.33,69556.69850600048,8.0325,8.0361,8.0181,8.0325,69556.6985
2008-09-05 13:50:00,22.33,22.41,22.33,22.41,70658.82929218712,8.0325,8.0613,8.0325,8.0613,70658.8293
2008-09-05 13:55:00,22.41,22.42,22.35,22.4,101518.49130541268,8.0613,8.0649,8.0397,8.0577,101518.4913
2008-09-05 14:00:00,22.39,22.43,22.39,22.42,87068.33210874356,8.0541,8.0685,8.0541,8.0649,87068.3321
2008-09-05 14:05:00,22.42,22.52,22.4,22.52,105804.55547391625,8.0649,8.1009,8.0577,8.1009,105804.5555
2008-09-05 14:10:00,22.51,22.56,22.5,22.55,101518.49130541268,8.0973,8.1152,8.0937,8.1116,101518.4913
2008-09-05 14:15:00,22.55,22.6,22.48,22.48,103355.37594905704,8.1116,8.1296,8.0865,8.0865,103355.3759
2008-09-05 14:20:00,22.48,22.57,22.45,22.55,196424.1978937056,8.0865,8.1188,8.0757,8.1116,196424.1979
2008-09-05 14:25:00,22.56,22.63,22.51,22.63,72005.87803085966,8.1152,8.1404,8.0973,8.1404,72005.878
2008-09-05 14:30:00,22.63,22.65,22.55,22.58,74210.1396032329,8.1404,8.1476,8.1116,8.1224,74210.1396
2008-09-05 14:35:00,22.57,22.6,22.51,22.52,75312.27038941954,8.1188,8.1296,8.0973,8.1009,75312.2704
2008-09-05 14:40:00,22.51,22.66,22.51,22.66,76169.48322312025,8.0973,8.1512,8.0973,8.1512,76169.4832
2008-09-05 14:45:00,22.66,22.66,22.59,22.6,59025.226549106046,8.1512,8.1512,8.126,8.1296,59025.2265
2008-09-05 14:50:00,22.6,22.67,22.58,22.66,111070.29145236344,8.1296,8.1548,8.1224,8.1512,111070.2915
2008-09-05 14:55:00,22.67,22.75,22.66,22.73,106784.2272838599,8.1548,8.1836,8.1512,8.1764,106784.2273
2008-09-05 15:00:00,22.72,22.73,22.64,22.65,113641.9299534656,8.1728,8.1764,8.144,8.1476,113641.93
2008-09-05 15:05:00,22.65,22.68,22.62,22.62,82169.97305902521,8.1476,8.1584,8.1368,8.1368,82169.9731
2008-09-05 15:10:00,22.62,22.65,22.57,22.61,121601.7634092579,8.1368,8.1476,8.1188,8.1332,121601.7634
2008-09-05 15:15:00,22.62,22.64,22.6,22.61,103477.83492530002,8.1368,8.144,8.1296,8.1332,103477.8349
2008-09-05 15:20:00,22.61,22.62,22.59,22.6,103845.2118540289,8.1332,8.1368,8.126,8.1296,103845.2119
2008-09-05 15:25:00,22.6,22.62,22.59,22.6,103355.37594905704,8.1296,8.1368,8.126,8.1296,103355.3759
2008-09-05 15:30:00,22.6,22.62,22.58,22.6,172422.23855008572,8.1296,8.1368,8.1224,8.1296,172422.2386
2008-09-05 15:35:00,22.6,22.61,22.55,22.6,178912.5642909625,8.1296,8.1332,8.1116,8.1296,178912.5643
2008-09-05 15:40:00,22.59,22.6,22.55,22.6,265858.4374234631,8.126,8.1296,8.1116,8.1296,265858.4374
2008-09-05 15:45:00,22.6,22.65,22.57,22.64,584496.6936076414,8.1296,8.1476,8.1188,8.144,584496.6936
2008-09-05 15:50:00,22.64,22.78,22.64,22.77,353294.1464609356,8.144,8.1944,8.144,8.1908,353294.1465
2008-09-05 15:55:00,22.78,22.78,22.69,22.69,455914.76855253486,8.1944,8.1944,8.162,8.162,455914.7686
2008-09-08 09:30:00,23.09,23.31,23.08,23.26,112539.79916727896,8.3059,8.385,8.3023,8.367,112539.7992
2008-09-08 09:35:00,23.23,23.3,23.16,23.2,82169.97305902521,8.3563,8.3814,8.3311,8.3455,82169.9731
2008-09-08 09:40:00,23.19,23.21,22.9,22.95,142052.41244183198,8.3419,8.3491,8.2376,8.2555,142052.4124
2008-09-08 09:45:00,22.95,22.99,22.88,22.99,104947.34264021552,8.2555,8.2699,8.2304,8.2699,104947.3426
2008-09-08 09:50:00,22.99,23.04,22.8,22.92,167156.5025716385,8.2699,8.2879,8.2016,8.2447,167156.5026
2008-09-08 09:55:00,22.93,23.04,22.74,22.8,149399.9510164095,8.2483,8.2879,8.18,8.2016,149399.951
2008-09-08 10:00:00,22.79,22.95,22.76,22.8,128704.38403134947,8.198,8.2555,8.1872,8.2016,128704.384
2008-09-08 10:05:00,22.8,22.98,22.79,22.92,123071.2711241734,8.2016,8.2663,8.198,8.2447,123071.2711
2008-09-08 10:10:00,22.92,22.93,22.73,22.75,118295.371050698,8.2447,8.2483,8.1764,8.1836,118295.3711
2008-09-08 10:15:00,22.73,22.76,22.55,22.55,194709.77222630417,8.1764,8.1872,8.1116,8.1116,194709.7722
2008-09-08 10:20:00,22.56,22.67,22.46,22.64,180504.53098212092,8.1152,8.1548,8.0793,8.144,180504.531
2008-09-08 10:25:00,22.64,22.69,22.58,22.69,85231.44746509919,8.144,8.162,8.1224,8.162,85231.4475
2008-09-08 10:30:00,22.69,22.77,22.65,22.68,96742.59123193727,8.162,8.1908,8.1476,8.1584,96742.5912
2008-09-08 10:35:00,22.67,22.76,22.62,22.73,140827.8226794024,8.1548,8.1872,8.1368,8.1764,140827.8227
2008-09-08 10:40:00,22.73,22.77,22.72,22.75,114499.14278716627,8.1764,8.1908,8.1728,8.1836,114499.1428
2008-09-08 10:45:00,22.75,22.86,22.74,22.84,89517.51163360274,8.1836,8.2232,8.18,8.216,89517.5116
2008-09-08 10:50:00,22.83,22.88,22.77,22.83,123438.64805290228,8.2124,8.2304,8.1908,8.2124,123438.6481
2008-09-08 10:55:00,22.83,22.91,22.82,22.9,117927.99412196912,8.2124,8.2411,8.2088,8.2376,117927.9941
2008-09-08 11:00:00,22.89,22.9,22.69,22.79,175606.17193240262,8.234,8.2376,8.162,8.198,175606.1719
2008-09-08 11:05:00,22.79,22.82,22.69,22.81,260837.6193975018,8.198,8.2088,8.162,8.2052,260837.6194
2008-09-08 11:10:00,22.8,22.93,22.77,22.93,132623.07127112415,8.2016,8.2483,8.1908,8.2483,132623.0713
2008-09-08 11:15:00,22.93,22.95,22.86,22.86,156747.489590987,8.2483,8.2555,8.2232,8.2232,156747.4896
2008-09-08 11:20:00,22.85,22.86,22.76,22.77,136664.2174871418,8.2196,8.2232,8.1872,8.1908,136664.2175
2008-09-08 11:25:00,22.76,22.79,22.65,22.68,206833.2108743571,8.1872,8.198,8.1476,8.1584,206833.2109
2008-09-08 11:30:00,22.67,22.68,22.6,22.63,169605.68209649765,8.1548,8.1584,8.1296,8.1404,169605.6821
2008-09-08 11:35:00,22.63,22.65,22.59,22.6,90007.34753857457,8.1404,8.1476,8.126,8.1296,90007.3475
2008-09-08 11:40:00,22.6,22.62,22.51,22.53,171932.40264511388,8.1296,8.1368,8.0973,8.1045,171932.4026
2008-09-08 11:45:00,22.53,22.54,22.38,22.4,136909.13543962772,8.1045,8.1081,8.0505,8.0577,136909.1354
2008-09-08 11:50:00,22.39,22.46,22.37,22.43,164829.78202302227,8.0541,8.0793,8.0469,8.0685,164829.782
2008-09-08 11:55:00,22.43,22.45,22.34,22.45,249693.85255939257,8.0685,8.0757,8.0361,8.0757,249693.8526
2008-09-08 12:00:00,22.44,22.45,22.25,22.29,245897.62429586088,8.0721,8.0757,8.0037,8.0181,245897.6243
2008-09-08 12:05:00,22.29,22.31,22.24,22.3,153441.09723242713,8.0181,8.0253,8.0001,8.0217,153441.0972
2008-09-08 12:10:00,22.31,22.33,22.27,22.31,122826.35317168749,8.0253,8.0325,8.0109,8.0253,122826.3532
2008-09-08 12:15:00,22.32,22.34,22.24,22.3,67474.89590987019,8.0289,8.0361,8.0001,8.0217,67474.8959
2008-09-08 12:20:00,22.3,22.37,22.3,22.36,55351.45726181729,8.0217,8.0469,8.0217,8.0433,55351.4573
2008-09-08 12:25:00,22.37,22.5,22.36,22.46,119275.04286064168,8.0469,8.0937,8.0433,8.0793,119275.0429
2008-09-08 12:30:00,22.46,22.53,22.42,22.51,109233.40680871908,8.0793,8.1045,8.0649,8.0973,109233.4068
2008-09-08 12:35:00,22.51,22.59,22.51,22.56,108008.81704628948,8.0973,8.126,8.0973,8.1152,108008.817
2008-09-08 12:40:00,22.56,22.6,22.53,22.56,74699.97550820475,8.1152,8.1296,8.1045,8.1152,74699.9755
2008-09-08 12:45:00,22.56,22.56,22.5,22.55,86088.66029879989,8.1152,8.1152,8.0937,8.1116,86088.6603
2008-09-08 12:50:00,22.55,22.55,22.5,22.51,72863.09086456036,8.1116,8.1116,8.0937,8.0973,72863.0909
2008-09-08 12:55:00,22.51,22.57,22.48,22.56,94170.95273083515,8.0973,8.1188,8.0865,8.1152,94170.9527
2008-09-08 13:00:00,22.56,22.6,22.55,22.6,52045.06490325741,8.1152,8.1296,8.1116,8.1296,52045.0649
2008-09-08 13:05:00,22.6,22.6,22.5,22.5,86823.41415625764,8.1296,8.1296,8.0937,8.0937,86823.4142
2008-09-08 13:10:00,22.5,22.6,22.49,22.56,75679.64731814842,8.0937,8.1296,8.0901,8.1152,75679.6473
2008-09-08 13:15:00,22.56,22.58,22.51,22.55,71393.58314964487,8.1152,8.1224,8.0973,8.1116,71393.5831
2008-09-08 13:20:00,22.55,22.61,22.54,22.59,100048.98359049716,8.1116,8.1332,8.1081,8.126,100048.9836
2008-09-08 13:25:00,22.59,22.6,22.58,22.6,81557.67817781043,8.126,8.1296,8.1224,8.1296,81557.6782
2008-09-08 13:30:00,22.6,22.67,22.6,22.63,159196.6691158462,8.1296,8.1548,8.1296,8.1404,159196.6691
2008-09-08 13:35:00,22.62,22.64,22.56,22.58,72863.09086456036,8.1368,8.144,8.1152,8.1224,72863.0909
2008-09-08 13:40:00,22.57,22.57,22.52,22.53,138011.26622581435,8.1188,8.1188,8.1009,8.1045,138011.2662
2008-09-08 13:45:00,22.52,22.53,22.48,22.51,59515.06245407788,8.1009,8.1045,8.0865,8.0973,59515.0625
2008-09-08 13:50:00,22.5,22.5,22.38,22.41,79965.71148665197,8.0937,8.0937,8.0505,8.0613,79965.7115
2008-09-08 13:55:00,22.41,22.46,22.4,22.41,77149.15503306391,8.0613,8.0793,8.0577,8.0613,77149.155
2008-09-08 14:00:00,22.41,22.5,22.39,22.41,146828.31251530736,8.0613,8.0937,8.0541,8.0613,146828.3125
2008-09-08 14:05:00,22.42,22.43,22.37,22.43,65760.47024246877,8.0649,8.0685,8.0469,8.0685,65760.4702
2008-09-08 14:10:00,22.43,22.57,22.42,22.55,175483.71295615967,8.0685,8.1188,8.0649,8.1116,175483.713
2008-09-08 14:15:00,22.54,22.56,22.4,22.41,97109.96816066618,8.1081,8.1152,8.0577,8.0613,97109.9682
2008-09-08 14:20:00,22.4,22.47,22.37,22.47,175361.2539799167,8.0577,8.0829,8.0469,8.0829,175361.254
2008-09-08 14:25:00,22.47,22.54,22.44,22.53,115723.73254959588,8.0829,8.1081,8.0721,8.1045,115723.7325
2008-09-08 14:30:00,22.54,22.55,22.5,22.52,81680.13715405339,8.1081,8.1116,8.0937,8.1009,81680.1372
2008-09-08 14:35:00,22.52,22.56,22.52,22.55,55473.91623806024,8.1009,8.1152,8.1009,8.1116,55473.9162
2008-09-08 14:40:00,22.55,22.6,22.53,22.6,50698.016164584864,8.1116,8.1296,8.1045,8.1296,50698.0162
2008-09-08 14:45:00,22.6,22.6,22.44,22.44,120499.63262307126,8.1296,8.1296,8.0721,8.0721,120499.6326
2008-09-08 14:50:00,22.44,22.46,22.43,22.45,86456.03722752877,8.0721,8.0793,8.0685,8.0757,86456.0372
2008-09-08 14:55:00,22.45,22.45,22.37,22.42,143766.8381092334,8.0757,8.0757,8.0469,8.0649,143766.8381
2008-09-08 15:00:00,22.41,22.45,22.38,22.45,83149.64486896888,8.0613,8.0757,8.0505,8.0757,83149.6449
2008-09-08 15:05:00,22.44,22.44,22.29,22.3,134582.4148910115,8.0721,8.0721,8.0181,8.0217,134582.4149
2008-09-08 15:10:00,22.3,22.41,22.26,22.39,166544.2076904237,8.0217,8.0613,8.0073,8.0541,166544.2077
2008-09-08 15:15:00,22.39,22.42,22.33,22.35,108253.7349987754,8.0541,8.0649,8.0325,8.0397,108253.735
2008-09-08 15:20:00,22.35,22.42,22.34,22.38,136664.2174871418,8.0397,8.0649,8.0361,8.0505,136664.2175
2008-09-08 15:25:00,22.39,22.41,22.35,22.36,144501.59196669114,8.0541,8.0613,8.0397,8.0433,144501.592
2008-09-08 15:30:00,22.37,22.39,22.32,22.37,171565.025716385,8.0469,8.0541,8.0289,8.0469,171565.0257
2008-09-08 15:35:00,22.38,22.46,22.37,22.45,163850.11021307862,8.0505,8.0793,8.0469,8.0757,163850.1102
2008-09-08 15:40:00,22.45,22.47,22.39,22.42,157482.24344844476,8.0757,8.0829,8.0541,8.0649,157482.2434
2008-09-08 15:45:00,22.42,22.46,22.42,22.46,191648.29782023025,8.0649,8.0793,8.0649,8.0793,191648.2978
2008-09-08 15:50:00,22.46,22.46,22.4,22.4,216262.5520450649,8.0793,8.0793,8.0577,8.0577,216262.552
2008-09-08 15:55:00,22.4,22.46,22.39,22.46,274675.48371295613,8.0577,8.0793,8.0541,8.0793,274675.4837
2008-09-09 09:30:00,22.4,22.86,21.99,22.02,397379.3779084007,8.0577,8.2232,7.9102,7.921,397379.3779
2008-09-09 09:35:00,21.99,22.06,21.95,21.96,225446.9752632868,7.9102,7.9354,7.8958,7.8994,225446.9753
2008-09-09 09:40:00,21.96,22.12,21.95,22.0,280431.0555963752,7.8994,7.957,7.8958,7.9138,280431.0556
2008-09-09 09:45:00,22.0,22.11,21.96,22.06,131643.3994611805,7.9138,7.9534,7.8994,7.9354,131643.3995
2008-09-09 09:50:00,22.06,22.06,21.97,22.02,125030.61474406072,7.9354,7.9354,7.903,7.921,125030.6147
2008-09-09 09:55:00,22.01,22.03,21.92,21.93,106294.39137888806,7.9174,7.9246,7.885,7.8886,106294.3914
2008-09-09 10:00:00,21.93,21.95,21.84,21.89,217487.14180749448,7.8886,7.8958,7.8562,7.8742,217487.1418
2008-09-09 10:05:00,21.88,21.97,21.84,21.84,233161.8907665932,7.8706,7.903,7.8562,7.8562,233161.8908
2008-09-09 10:10:00,21.85,21.85,21.66,21.66,234876.3164339946,7.8598,7.8598,7.7915,7.7915,234876.3164
2008-09-09 10:15:00,21.66,21.67,21.59,21.6,244183.19862845945,7.7915,7.7951,7.7663,7.7699,244183.1986
2008-09-09 10:20:00,21.59,21.6,21.52,21.55,293656.6250306147,7.7663,7.7699,7.7411,7.7519,293656.625
2008-09-09 10:25:00,21.55,21.55,21.38,21.4,279206.4658339456,7.7519,7.7519,7.6908,7.698,279206.4658
2008-09-09 10:30:00,21.4,21.4,21.27,21.29,354518.7362233651,7.698,7.698,7.6512,7.6584,354518.7362
2008-09-09 10:35:00,21.3,21.37,21.26,21.3,252143.03208425167,7.662,7.6872,7.6476,7.662,252143.0321
2008-09-09 10:40:00,21.3,21.39,21.29,21.35,212711.2417340191,7.662,7.6944,7.6584,7.68,212711.2417
2008-09-09 10:45:00,21.34,21.34,21.26,21.31,166544.2076904237,7.6764,7.6764,7.6476,7.6656,166544.2077
2008-09-09 10:50:00,21.31,21.39,21.3,21.31,150991.91770756795,7.6656,7.6944,7.662,7.6656,150991.9177
2008-09-09 10:55:00,21.31,21.34,21.29,21.3,350355.13103110454,7.6656,7.6764,7.6584,7.662,350355.131
2008-09-09 11:00:00,21.3,21.3,21.23,21.26,257408.76806269892,7.662,7.662,7.6368,7.6476,257408.7681
2008-09-09 11:05:00,21.26,21.32,21.23,21.26,261939.75018368845,7.6476,7.6692,7.6368,7.6476,261939.7502
2008-09-09 11:10:00,21.26,21.26,21.18,21.19,273205.97599804064,7.6476,7.6476,7.6188,7.6224,273205.976
2008-09-09 11:15:00,21.19,21.36,21.19,21.35,211609.1109478325,7.6224,7.6836,7.6224,7.68,211609.1109
2008-09-09 11:20:00,21.35,21.48,21.35,21.47,222507.95983345577,7.68,7.7268,7.68,7.7232,222507.9598
2008-09-09 11:25:00,21.46,21.49,21.44,21.47,146338.47661033552,7.7196,7.7303,7.7124,7.7232,146338.4766
2008-09-09 11:30:00,21.46,21.54,21.43,21.53,155767.81778104333,7.7196,7.7483,7.7088,7.7447,155767.8178
2008-09-09 11:35:00,21.53,21.57,21.48,21.53,281410.7274063189,7.7447,7.7591,7.7268,7.7447,281410.7274
2008-09-09 11:40:00,21.52,21.56,21.5,21.56,114744.0607396522,7.7411,7.7555,7.7339,7.7555,114744.0607
2008-09-09 11:45:00,21.56,21.58,21.49,21.57,204506.4903257409,7.7555,7.7627,7.7303,7.7591,204506.4903
2008-09-09 11:50:00,21.57,21.59,21.5,21.51,230712.711241734,7.7591,7.7663,7.7339,7.7375,230712.7112
2008-09-09 11:55:00,21.51,21.59,21.51,21.54,148297.82023022286,7.7375,7.7663,7.7375,7.7483,148297.8202
2008-09-09 12:00:00,21.55,21.63,21.55,21.61,108376.19397501837,7.7519,7.7807,7.7519,7.7735,108376.194
2008-09-09 12:05:00,21.61,21.61,21.5,21.51,71638.50110213079,7.7735,7.7735,7.7339,7.7375,71638.5011
2008-09-09 12:10:00,21.51,21.62,21.51,21.55,146338.47661033552,7.7375,7.7771,7.7375,7.7519,146338.4766
2008-09-09 12:15:00,21.56,21.57,21.52,21.55,99926.52461425422,7.7555,7.7591,7.7411,7.7519,99926.5246
2008-09-09 12:20:00,21.55,21.57,21.52,21.53,80700.46534410972,7.7519,7.7591,7.7411,7.7447,80700.4653
2008-09-09 12:25:00,21.54,21.54,21.48,21.52,86333.57825128581,7.7483,7.7483,7.7268,7.7411,86333.5783
2008-09-09 12:30:00,21.52,21.62,21.52,21.57,122336.51726671564,7.7411,7.7771,7.7411,7.7591,122336.5173
2008-09-09 12:35:00,21.57,21.72,21.57,21.71,121969.14033798676,7.7591,7.8131,7.7591,7.8095,121969.1403
2008-09-09 12:40:00,21.71,21.72,21.63,21.67,135807.00465344108,7.8095,7.8131,7.7807,7.7951,135807.0047
2008-09-09 12:45:00,21.67,21.72,21.64,21.64,84496.69360764143,7.7951,7.8131,7.7843,7.7843,84496.6936
2008-09-09 12:50:00,21.64,21.67,21.59,21.64,104579.96571148664,7.7843,7.7951,7.7663,7.7843,104579.9657
2008-09-09 12:55:00,21.64,21.66,21.57,21.58,77026.69605682096,7.7843,7.7915,7.7591,7.7627,77026.6961
2008-09-09 13:00:00,21.58,21.64,21.57,21.64,114131.7658584374,7.7627,7.7843,7.7591,7.7843,114131.7659
2008-09-09 13:05:00,21.64,21.66,21.6,21.62,102375.70413911338,7.7843,7.7915,7.7699,7.7771,102375.7041
2008-09-09 13:10:00,21.62,21.63,21.53,21.58,195566.9850600049,7.7771,7.7807,7.7447,7.7627,195566.9851
2008-09-09 13:15:00,21.58,21.68,21.57,21.67,97354.88611315208,7.7627,7.7987,7.7591,7.7951,97354.8861
2008-09-09 13:20:00,21.67,21.69,21.6,21.62,113152.09404849376,7.7951,7.8023,7.7699,7.7771,113152.094
2008-09-09 13:25:00,21.61,21.65,21.61,21.64,162380.6024981631,7.7735,7.7879,7.7735,7.7843,162380.6025
2008-09-09 13:30:00,21.64,21.66,21.53,21.57,150012.2458976243,7.7843,7.7915,7.7447,7.7591,150012.2459
2008-09-09 13:35:00,21.56,21.56,21.46,21.5,101763.4092578986,7.7555,7.7555,7.7196,7.7339,101763.4093
2008-09-09 13:40:00,21.5,21.51,21.46,21.48,95640.46044575066,7.7339,7.7375,7.7196,7.7268,95640.4604
2008-09-09 13:45:00,21.48,21.48,21.34,21.35,106784.2272838599,7.7268,7.7268,7.6764,7.68,106784.2273
2008-09-09 13:50:00,21.34,21.35,21.32,21.33,93681.11682586333,7.6764,7.68,7.6692,7.6728,93681.1168
2008-09-09 13:55:00,21.34,21.35,21.32,21.34,115601.27357335293,7.6764,7.68,7.6692,7.6764,115601.2736
2008-09-09 14:00:00,21.33,21.39,21.33,21.37,242346.31398481503,7.6728,7.6944,7.6728,7.6872,242346.314
2008-09-09 14:05:00,21.37,21.41,21.31,21.4,131520.94048493754,7.6872,7.7016,7.6656,7.698,131520.9405
2008-09-09 14:10:00,21.4,21.48,21.39,21.44,168258.6333578251,7.698,7.7268,7.6944,7.7124,168258.6334
2008-09-09 14:15:00,21.44,21.48,21.44,21.44,137766.34827332842,7.7124,7.7268,7.7124,7.7124,137766.3483
2008-09-09 14:20:00,21.44,21.44,21.35,21.36,88170.4628949302,7.7124,7.7124,7.68,7.6836,88170.4629
2008-09-09 14:25:00,21.36,21.36,21.23,21.24,132133.23536615234,7.6836,7.6836,7.6368,7.6404,132133.2354
2008-09-09 14:30:00,21.24,21.27,21.23,21.24,129316.67891256428,7.6404,7.6512,7.6368,7.6404,129316.6789
2008-09-09 14:35:00,21.24,21.25,21.21,21.23,306269.89958363946,7.6404,7.644,7.6296,7.6368,306269.8996
2008-09-09 14:40:00,21.23,21.23,21.15,21.18,214180.7494489346,7.6368,7.6368,7.608,7.6188,214180.7494
2008-09-09 14:45:00,21.18,21.29,21.15,21.25,232549.5958853784,7.6188,7.6584,7.608,7.644,232549.5959
2008-09-09 14:50:00,21.25,21.28,21.22,21.22,174871.41807494487,7.644,7.6548,7.6332,7.6332,174871.4181
2008-09-09 14:55:00,21.23,21.25,21.13,21.17,209037.4724467304,7.6368,7.644,7.6008,7.6152,209037.4724
2008-09-09 15:00:00,21.17,21.21,21.1,21.1,144746.50991917707,7.6152,7.6296,7.5901,7.5901,144746.5099
2008-09-09 15:05:00,21.1,21.1,20.99,20.99,241856.47807984325,7.5901,7.5901,7.5505,7.5505,241856.4781
2008-09-09 15:10:00,20.99,21.11,20.98,21.03,451261.32745530247,7.5505,7.5937,7.5469,7.5649,451261.3275
2008-09-09 15:15:00,21.03,21.08,21.01,21.06,278961.5478814597,7.5649,7.5829,7.5577,7.5757,278961.5479
2008-09-09 15:20:00,21.05,21.08,21.04,21.05,257653.68601518488,7.5721,7.5829,7.5685,7.5721,257653.686
2008-09-09 15:25:00,21.05,21.09,21.01,21.02,425055.1065393093,7.5721,7.5865,7.5577,7.5613,425055.1065
2008-09-09 15:30:00,21.02,21.2,21.01,21.16,418442.3218221896,7.5613,7.626,7.5577,7.6116,418442.3218
2008-09-09 15:35:00,21.17,21.17,21.07,21.12,341048.2488366397,7.6152,7.6152,7.5793,7.5973,341048.2488
2008-09-09 15:40:00,21.12,21.12,20.99,21.0,240754.3472936566,7.5973,7.5973,7.5505,7.5541,240754.3473
2008-09-09 15:45:00,21.0,21.03,20.92,21.03,440362.4785696792,7.5541,7.5649,7.5253,7.5649,440362.4786
2008-09-09 15:50:00,21.02,21.05,20.92,20.97,517634.092578986,7.5613,7.5721,7.5253,7.5433,517634.0926
2008-09-09 15:55:00,20.96,21.08,20.92,20.99,1374602.0083272103,7.5397,7.5829,7.5253,7.5505,1374602.0083
2008-09-10 09:30:00,21.03,21.64,21.03,21.22,173524.36933627233,7.5649,7.7843,7.5649,7.6332,173524.3693
2008-09-10 09:35:00,21.22,21.38,21.15,21.21,133480.28410482488,7.6332,7.6908,7.608,7.6296,133480.2841
2008-09-10 09:40:00,21.21,21.34,21.06,21.32,96252.75532696546,7.6296,7.6764,7.5757,7.6692,96252.7553
2008-09-10 09:45:00,21.31,21.53,21.29,21.53,125887.82757776145,7.6656,7.7447,7.6584,7.7447,125887.8276
2008-09-10 09:50:00,21.53,21.8,21.53,21.59,278104.335047759,7.7447,7.8419,7.7447,7.7663,278104.335
2008-09-10 09:55:00,21.59,21.71,21.53,21.54,136664.2174871418,7.7663,7.8095,7.7447,7.7483,136664.2175
2008-09-10 10:00:00,21.54,21.59,21.46,21.47,108376.19397501837,7.7483,7.7663,7.7196,7.7232,108376.194
2008-09-10 10:05:00,21.47,21.58,21.44,21.49,99191.77075679648,7.7232,7.7627,7.7124,7.7303,99191.7708
2008-09-10 10:10:00,21.48,21.48,21.32,21.35,123806.02498163114,7.7268,7.7268,7.6692,7.68,123806.025
2008-09-10 10:15:00,21.35,21.38,21.26,21.35,83272.10384521185,7.68,7.6908,7.6476,7.68,83272.1038
2008-09-10 10:20:00,21.35,21.39,21.26,21.31,110090.61964241978,7.68,7.6944,7.6476,7.6656,110090.6196
2008-09-10 10:25:00,21.31,21.33,21.22,21.25,80578.00636786676,7.6656,7.6728,7.6332,7.644,80578.0064
2008-09-10 10:30:00,21.25,21.43,21.24,21.43,80333.08841538084,7.644,7.7088,7.6404,7.7088,80333.0884
2008-09-10 10:35:00,21.43,21.56,21.28,21.38,360274.3081067842,7.7088,7.7555,7.6548,7.6908,360274.3081
2008-09-10 10:40:00,21.37,21.41,21.3,21.32,131520.94048493754,7.6872,7.7016,7.662,7.6692,131520.9405
2008-09-10 10:45:00,21.31,21.31,21.18,21.2,228630.9086456037,7.6656,7.6656,7.6188,7.626,228630.9086
2008-09-10 10:50:00,21.21,21.22,21.06,21.06,213445.99559147685,7.6296,7.6332,7.5757,7.5757,213445.9956
2008-09-10 10:55:00,21.06,21.11,20.99,21.08,127724.71222140582,7.5757,7.5937,7.5505,7.5829,127724.7122
2008-09-10 11:00:00,21.08,21.08,20.97,21.04,165564.53588048002,7.5829,7.5829,7.5433,7.5685,165564.5359
2008-09-10 11:05:00,21.04,21.18,21.02,21.18,155767.81778104333,7.5685,7.6188,7.5613,7.6188,155767.8178
2008-09-10 11:10:00,21.18,21.25,21.16,21.2,189321.577271614,7.6188,7.644,7.6116,7.626,189321.5773
2008-09-10 11:15:00,21.2,21.26,21.05,21.06,181484.20279206464,7.626,7.6476,7.5721,7.5757,181484.2028
2008-09-10 11:20:00,21.04,21.06,20.95,20.99,99191.77075679648,7.5685,7.5757,7.5361,7.5505,99191.7708
2008-09-10 11:25:00,20.99,21.03,20.95,20.95,102375.70413911338,7.5505,7.5649,7.5361,7.5361,102375.7041
2008-09-10 11:30:00,20.95,21.08,20.9,21.08,175483.71295615967,7.5361,7.5829,7.5181,7.5829,175483.713
2008-09-10 11:35:00,21.08,21.17,21.03,21.15,189688.95420034288,7.5829,7.6152,7.5649,7.608,189688.9542
2008-09-10 11:40:00,21.15,21.19,21.11,21.18,306147.4406073965,7.608,7.6224,7.5937,7.6188,306147.4406
2008-09-10 11:45:00,21.18,21.18,21.06,21.09,140337.98677443055,7.6188,7.6188,7.5757,7.5865,140337.9868
2008-09-10 11:50:00,21.1,21.12,21.01,21.08,156747.489590987,7.5901,7.5973,7.5577,7.5829,156747.4896
2008-09-10 11:55:00,21.08,21.19,21.04,21.06,160421.25887827575,7.5829,7.6224,7.5685,7.5757,160421.2589
2008-09-10 12:00:00,21.06,21.13,21.04,21.08,106416.85035513104,7.5757,7.6008,7.5685,7.5829,106416.8504
2008-09-10 12:05:00,21.07,21.13,21.04,21.08,94660.788635807,7.5793,7.6008,7.5685,7.5829,94660.7886
2008-09-10 12:10:00,21.08,21.1,21.0,21.07,134337.49693852558,7.5829,7.5901,7.5541,7.5793,134337.4969
2008-09-10 12:15:00,21.08,21.14,21.06,21.13,118172.91207445505,7.5829,7.6044,7.5757,7.6008,118172.9121
2008-09-10 12:20:00,21.13,21.2,21.08,21.13,101396.03232916971,7.6008,7.626,7.5829,7.6008,101396.0323
2008-09-10 12:25:00,21.13,21.15,21.12,21.12,106171.9324026451,7.6008,7.608,7.5973,7.5973,106171.9324
2008-09-10 12:30:00,21.12,21.23,21.11,21.22,109233.40680871908,7.5973,7.6368,7.5937,7.6332,109233.4068
2008-09-10 12:35:00,21.22,21.28,21.22,21.27,106171.9324026451,7.6332,7.6548,7.6332,7.6512,106171.9324
2008-09-10 12:40:00,21.27,21.32,21.26,21.27,81312.76022532451,7.6512,7.6692,7.6476,7.6512,81312.7602
2008-09-10 12:45:00,21.27,21.31,21.22,21.26,120744.55057555718,7.6512,7.6656,7.6332,7.6476,120744.5506
2008-09-10 12:50:00,21.27,21.29,21.23,21.25,69066.86260102865,7.6512,7.6584,7.6368,7.644,69066.8626
2008-09-10 12:55:00,21.26,21.26,21.21,21.21,73352.9267695322,7.6476,7.6476,7.6296,7.6296,73352.9268
2008-09-10 13:00:00,21.21,21.24,21.2,21.21,66495.22409992652,7.6296,7.6404,7.626,7.6296,66495.2241
2008-09-10 13:05:00,21.21,21.23,21.15,21.2,55351.45726181729,7.6296,7.6368,7.608,7.626,55351.4573
2008-09-10 13:10:00,21.2,21.22,21.17,21.18,36002.93901542983,7.626,7.6332,7.6152,7.6188,36002.939
2008-09-10 13:15:00,21.18,21.19,21.16,21.19,38819.49546901788,7.6188,7.6224,7.6116,7.6224,38819.4955
2008-09-10 13:20:00,21.18,21.2,21.13,21.14,75434.7293656625,7.6188,7.626,7.6008,7.6044,75434.7294
2008-09-10 13:25:00,21.14,21.26,21.14,21.26,101518.49130541268,7.6044,7.6476,7.6044,7.6476,101518.4913
2008-09-10 13:30:00,21.26,21.39,21.24,21.39,159686.505020818,7.6476,7.6944,7.6404,7.6944,159686.505
2008-09-10 13:35:00,21.39,21.43,21.37,21.43,76414.40117560617,7.6944,7.7088,7.6872,7.7088,76414.4012
2008-09-10 13:40:00,21.43,21.47,21.4,21.4,108743.57090374724,7.7088,7.7232,7.698,7.698,108743.5709
2008-09-10 13:45:00,21.41,21.42,21.31,21.31,92334.06808719078,7.7016,7.7052,7.6656,7.6656,92334.0681
2008-09-10 13:50:00,21.31,21.37,21.27,21.35,173279.45138378642,7.6656,7.6872,7.6512,7.68,173279.4514
2008-09-10 13:55:00,21.34,21.37,21.31,21.32,76904.237080578,7.6764,7.6872,7.6656,7.6692,76904.2371
2008-09-10 14:00:00,21.33,21.35,21.24,21.26,138133.7252020573,7.6728,7.68,7.6404,7.6476,138133.7252
2008-09-10 14:05:00,21.26,21.31,21.24,21.29,102253.24516287044,7.6476,7.6656,7.6404,7.6584,102253.2452
2008-09-10 14:10:00,21.29,21.31,21.27,21.28,112049.96326230712,7.6584,7.6656,7.6512,7.6548,112049.9633
2008-09-10 14:15:00,21.28,21.35,21.28,21.33,184178.3002694097,7.6548,7.68,7.6548,7.6728,184178.3003
2008-09-10 14:20:00,21.33,21.4,21.33,21.34,201445.01591966688,7.6728,7.698,7.6728,7.6764,201445.0159
2008-09-10 14:25:00,21.34,21.38,21.26,21.31,90252.26549106048,7.6764,7.6908,7.6476,7.6656,90252.2655
2008-09-10 14:30:00,21.32,21.41,21.31,21.4,57555.71883419054,7.6692,7.7016,7.6656,7.698,57555.7188
2008-09-10 14:35:00,21.41,21.48,21.39,21.44,82782.26794024001,7.7016,7.7268,7.6944,7.7124,82782.2679
2008-09-10 14:40:00,21.44,21.45,21.39,21.41,54494.24442811657,7.7124,7.716,7.6944,7.7016,54494.2444
2008-09-10 14:45:00,21.41,21.48,21.41,21.48,122826.35317168749,7.7016,7.7268,7.7016,7.7268,122826.3532
2008-09-10 14:50:00,21.48,21.52,21.47,21.49,96007.83737447954,7.7268,7.7411,7.7232,7.7303,96007.8374
2008-09-10 14:55:00,21.5,21.51,21.37,21.45,143399.46118050453,7.7339,7.7375,7.6872,7.716,143399.4612
2008-09-10 15:00:00,21.44,21.46,21.42,21.43,122458.9762429586,7.7124,7.7196,7.7052,7.7088,122458.9762
2008-09-10 15:05:00,21.43,21.52,21.43,21.51,93313.73989713444,7.7088,7.7411,7.7088,7.7375,93313.7399
2008-09-10 15:10:00,21.5,21.51,21.46,21.5,112784.71711976489,7.7339,7.7375,7.7196,7.7339,112784.7171
2008-09-10 15:15:00,21.51,21.61,21.5,21.58,82659.80896399706,7.7375,7.7735,7.7339,7.7627,82659.809
2008-09-10 15:20:00,21.58,21.63,21.56,21.61,145358.80480039187,7.7627,7.7807,7.7555,7.7735,145358.8048
2008-09-10 15:25:00,21.62,21.63,21.57,21.58,142787.16629928973,7.7771,7.7807,7.7591,7.7627,142787.1663
2008-09-10 15:30:00,21.58,21.6,21.52,21.53,291574.82243448443,7.7627,7.7699,7.7411,7.7447,291574.8224
2008-09-10 15:35:00,21.53,21.53,21.39,21.4,149522.40999265245,7.7447,7.7447,7.6944,7.698,149522.41
2008-09-10 15:40:00,21.4,21.43,21.38,21.4,207812.8826843008,7.698,7.7088,7.6908,7.698,207812.8827
2008-09-10 15:45:00,21.39,21.4,21.34,21.36,149032.5740876806,7.6944,7.698,7.6764,7.6836,149032.5741
2008-09-10 15:50:00,21.36,21.39,21.34,21.34,188586.82341415624,7.6836,7.6944,7.6764,7.6764,188586.8234
2008-09-10 15:55:00,21.34,21.35,21.29,21.31,399338.721528288,7.6764,7.68,7.6584,7.6656,399338.7215
2008-09-11 09:30:00,21.16,21.3,20.25,20.75,308596.62013225566,7.6116,7.662,7.2843,7.4642,308596.6201
2008-09-11 09:35:00,20.75,20.86,20.63,20.68,366397.25691893214,7.4642,7.5037,7.421,7.439,366397.2569
2008-09-11 09:40:00,20.69,20.83,20.56,20.64,248836.63972569187,7.4426,7.4929,7.3958,7.4246,248836.6397
2008-09-11 09:45:00,20.64,20.67,20.46,20.49,175483.71295615967,7.4246,7.4354,7.3598,7.3706,175483.713
2008-09-11 09:50:00,20.5,20.67,20.46,20.56,149889.78692138134,7.3742,7.4354,7.3598,7.3958,149889.7869
2008-09-11 09:55:00,20.56,20.64,20.43,20.51,127847.17119764876,7.3958,7.4246,7.349,7.3778,127847.1712
2008-09-11 10:00:00,20.52,20.6,20.36,20.36,121846.6813617438,7.3814,7.4102,7.3239,7.3239,121846.6814
2008-09-11 10:05:00,20.37,20.42,20.36,20.41,190301.24908155767,7.3275,7.3454,7.3239,7.3419,190301.2491
2008-09-11 10:10:00,20.41,20.64,20.41,20.61,259613.02963507225,7.3419,7.4246,7.3419,7.4138,259613.0296
2008-09-11 10:15:00,20.6,20.62,20.48,20.49,96620.13225569432,7.4102,7.4174,7.367,7.3706,96620.1323
2008-09-11 10:20:00,20.48,20.57,20.47,20.51,140215.5277981876,7.367,7.3994,7.3634,7.3778,140215.5278
2008-09-11 10:25:00,20.52,20.67,20.52,20.63,228630.9086456037,7.3814,7.4354,7.3814,7.421,228630.9086
2008-09-11 10:30:00,20.63,20.71,20.59,20.65,157849.62037717365,7.421,7.4498,7.4066,7.4282,157849.6204
2008-09-11 10:35:00,20.65,20.7,20.45,20.5,223855.0085721283,7.4282,7.4462,7.3562,7.3742,223855.0086
2008-09-11 10:40:00,20.5,20.54,20.4,20.46,252020.5731080088,7.3742,7.3886,7.3383,7.3598,252020.5731
2008-09-11 10:45:00,20.46,20.55,20.42,20.53,186505.02081802595,7.3598,7.3922,7.3454,7.385,186505.0208
2008-09-11 10:50:00,20.53,20.69,20.5,20.66,192260.592701445,7.385,7.4426,7.3742,7.4318,192260.5927
2008-09-11 10:55:00,20.65,20.65,20.5,20.59,165809.45383296596,7.4282,7.4282,7.3742,7.4066,165809.4538
2008-09-11 11:00:00,20.59,20.64,20.53,20.59,125153.07372030368,7.4066,7.4246,7.385,7.4066,125153.0737
2008-09-11 11:05:00,20.59,20.68,20.57,20.64,141440.1175606172,7.4066,7.439,7.3994,7.4246,141440.1176
2008-09-11 11:10:00,20.64,20.71,20.59,20.66,135807.00465344108,7.4246,7.4498,7.4066,7.4318,135807.0047
2008-09-11 11:15:00,20.66,20.78,20.65,20.77,132133.23536615234,7.4318,7.4749,7.4282,7.4714,132133.2354
2008-09-11 11:20:00,20.77,20.9,20.76,20.84,186627.4797942689,7.4714,7.5181,7.4678,7.4965,186627.4798
2008-09-11 11:25:00,20.84,20.86,20.82,20.86,108988.48885623316,7.4965,7.5037,7.4893,7.5037,108988.4889
2008-09-11 11:30:00,20.85,20.99,20.83,20.99,177932.89248101885,7.5001,7.5505,7.4929,7.5505,177932.8925
2008-09-11 11:35:00,20.99,21.06,20.97,21.04,162503.06147440607,7.5505,7.5757,7.5433,7.5685,162503.0615
2008-09-11 11:40:00,21.04,21.08,21.0,21.04,81557.67817781043,7.5685,7.5829,7.5541,7.5685,81557.6782
2008-09-11 11:45:00,21.04,21.06,21.0,21.03,102498.16311535636,7.5685,7.5757,7.5541,7.5649,102498.1631
2008-09-11 11:50:00,21.03,21.24,21.01,21.19,234876.3164339946,7.5649,7.6404,7.5577,7.6224,234876.3164
2008-09-11 11:55:00,21.18,21.38,21.18,21.35,202792.06465833943,7.6188,7.6908,7.6188,7.68,202792.0647
2008-09-11 12:00:00,21.35,21.49,21.32,21.49,185770.2669605682,7.68,7.7303,7.6692,7.7303,185770.267
2008-09-11 12:05:00,21.48,21.57,21.45,21.46,297942.6891991183,7.7268,7.7591,7.716,7.7196,297942.6892
2008-09-11 12:10:00,21.46,21.5,21.43,21.44,199608.13127602253,7.7196,7.7339,7.7088,7.7124,199608.1313
2008-09-11 12:15:00,21.44,21.46,21.38,21.46,132867.9892236101,7.7124,7.7196,7.6908,7.7196,132867.9892
2008-09-11 12:20:00,21.46,21.55,21.44,21.51,155155.52289982856,7.7196,7.7519,7.7124,7.7375,155155.5229
2008-09-11 12:25:00,21.51,21.53,21.31,21.31,118785.20695566984,7.7375,7.7447,7.6656,7.6656,118785.207
2008-09-11 12:30:00,21.32,21.33,21.26,21.3,181239.2848395788,7.6692,7.6728,7.6476,7.662,181239.2848
2008-09-11 12:35:00,21.31,21.35,21.27,21.31,295983.3455792309,7.6656,7.68,7.6512,7.6656,295983.3456
2008-09-11 12:40:00,21.31,21.31,21.15,21.17,234508.9395052657,7.6656,7.6656,7.608,7.6152,234508.9395
2008-09-11 12:45:00,21.18,21.27,21.17,21.26,145603.72275287777,7.6188,7.6512,7.6152,7.6476,145603.7228
2008-09-11 12:50:00,21.26,21.27,21.09,21.13,171809.94366887092,7.6476,7.6512,7.5865,7.6008,171809.9437
2008-09-11 12:55:00,21.13,21.19,21.06,21.06,108866.0298799902,7.6008,7.6224,7.5757,7.5757,108866.0299
2008-09-11 13:00:00,21.05,21.12,21.05,21.12,70536.37031594415,7.5721,7.5973,7.5721,7.5973,70536.3703
2008-09-11 13:05:00,21.12,21.14,21.03,21.07,111315.20940484936,7.5973,7.6044,7.5649,7.5793,111315.2094
2008-09-11 13:10:00,21.07,21.12,21.06,21.08,42615.7237325496,7.5793,7.5973,7.5757,7.5829,42615.7237
2008-09-11 13:15:00,21.07,21.07,20.96,21.0,131643.3994611805,7.5793,7.5793,7.5397,7.5541,131643.3995
2008-09-11 13:20:00,21.0,21.04,20.97,20.98,69434.23952975753,7.5541,7.5685,7.5433,7.5469,69434.2395
2008-09-11 13:25:00,20.98,21.03,20.95,20.99,74087.68062698995,7.5469,7.5649,7.5361,7.5505,74087.6806
2008-09-11 13:30:00,21.0,21.08,20.98,21.07,67352.43693362724,7.5541,7.5829,7.5469,7.5793,67352.4369
2008-09-11 13:35:00,21.07,21.19,21.07,21.19,81557.67817781043,7.5793,7.6224,7.5793,7.6224,81557.6782
2008-09-11 13:40:00,21.2,21.33,21.18,21.3,168626.010286554,7.626,7.6728,7.6188,7.662,168626.0103
2008-09-11 13:45:00,21.29,21.31,21.23,21.27,102130.78618662748,7.6584,7.6656,7.6368,7.6512,102130.7862
2008-09-11 13:50:00,21.27,21.4,21.26,21.39,120744.55057555718,7.6512,7.698,7.6476,7.6944,120744.5506
2008-09-11 13:55:00,21.39,21.45,21.39,21.39,90497.1834435464,7.6944,7.716,7.6944,7.6944,90497.1834
2008-09-11 14:00:00,21.39,21.39,21.22,21.35,134337.49693852558,7.6944,7.6944,7.6332,7.68,134337.4969
2008-09-11 14:05:00,21.35,21.44,21.32,21.4,144624.05094293412,7.68,7.7124,7.6692,7.698,144624.0509
2008-09-11 14:10:00,21.4,21.46,21.37,21.43,113274.5530247367,7.698,7.7196,7.6872,7.7088,113274.553
2008-09-11 14:15:00,21.43,21.45,21.35,21.43,152828.80235121233,7.7088,7.716,7.68,7.7088,152828.8024
2008-09-11 14:20:00,21.44,21.48,21.41,21.44,165074.6999755082,7.7124,7.7268,7.7016,7.7124,165074.7
2008-09-11 14:25:00,21.44,21.48,21.39,21.48,126745.04041146216,7.7124,7.7268,7.6944,7.7268,126745.0404
2008-09-11 14:30:00,21.46,21.48,21.37,21.38,102498.16311535636,7.7196,7.7268,7.6872,7.6908,102498.1631
2008-09-11 14:35:00,21.38,21.39,21.3,21.3,82782.26794024001,7.6908,7.6944,7.662,7.662,82782.2679
2008-09-11 14:40:00,21.3,21.31,21.25,21.27,89027.6757286309,7.662,7.6656,7.644,7.6512,89027.6757
2008-09-11 14:45:00,21.27,21.44,21.27,21.44,116091.10947832475,7.6512,7.7124,7.6512,7.7124,116091.1095
2008-09-11 14:50:00,21.44,21.45,21.36,21.44,102375.70413911338,7.7124,7.716,7.6836,7.7124,102375.7041
2008-09-11 14:55:00,21.45,21.48,21.37,21.39,107763.89909380356,7.716,7.7268,7.6872,7.6944,107763.8991
2008-09-11 15:00:00,21.39,21.45,21.39,21.44,171687.48469262797,7.6944,7.716,7.6944,7.7124,171687.4847
2008-09-11 15:05:00,21.44,21.54,21.44,21.48,166911.58461915256,7.7124,7.7483,7.7124,7.7268,166911.5846
2008-09-11 15:10:00,21.48,21.48,21.35,21.35,149399.9510164095,7.7268,7.7268,7.68,7.68,149399.951
2008-09-11 15:15:00,21.35,21.39,21.29,21.3,121479.30443301491,7.68,7.6944,7.6584,7.662,121479.3044
2008-09-11 15:20:00,21.3,21.32,21.22,21.28,204628.9493019838,7.662,7.6692,7.6332,7.6548,204628.9493
2008-09-11 15:25:00,21.28,21.31,21.22,21.26,138868.47905951506,7.6548,7.6656,7.6332,7.6476,138868.4791
2008-09-11 15:30:00,21.27,21.28,21.22,21.26,245652.7063433749,7.6512,7.6548,7.6332,7.6476,245652.7063
2008-09-11 15:35:00,21.26,21.32,21.23,21.32,126989.95836394808,7.6476,7.6692,7.6368,7.6692,126989.9584
2008-09-11 15:40:00,21.31,21.42,21.27,21.38,218711.73156992407,7.6656,7.7052,7.6512,7.6908,218711.7316
2008-09-11 15:45:00,21.39,21.49,21.37,21.44,228998.28557433252,7.6944,7.7303,7.6872,7.7124,228998.2856
2008-09-11 15:50:00,21.45,21.52,21.44,21.48,254837.12956159684,7.716,7.7411,7.7124,7.7268,254837.1296
2008-09-11 15:55:00,21.48,21.58,21.48,21.55,385011.0213078618,7.7268,7.7627,7.7268,7.7519,385011.0213
2008-09-12 09:30:00,21.52,21.82,21.47,21.72,218221.89566495223,7.7411,7.8491,7.7232,7.8131,218221.8957
2008-09-12 09:35:00,21.71,21.93,21.71,21.83,99681.6066617683,7.8095,7.8886,7.8095,7.8527,99681.6067
2008-09-12 09:40:00,21.84,21.88,21.74,21.8,137521.4303208425,7.8562,7.8706,7.8203,7.8419,137521.4303
2008-09-12 09:45:00,21.8,21.83,21.62,21.63,117805.53514572616,7.8419,7.8527,7.7771,7.7807,117805.5351
2008-09-12 09:50:00,21.63,21.76,21.59,21.71,122458.9762429586,7.7807,7.8275,7.7663,7.8095,122458.9762
2008-09-12 09:55:00,21.72,21.8,21.68,21.68,146950.77149155032,7.8131,7.8419,7.7987,7.7987,146950.7715
2008-09-12 10:00:00,21.67,21.87,21.64,21.87,126010.2865540044,7.7951,7.867,7.7843,7.867,126010.2866
2008-09-12 10:05:00,21.87,21.98,21.84,21.97,152216.50746999754,7.867,7.9066,7.8562,7.903,152216.5075
2008-09-12 10:10:00,21.97,22.01,21.87,21.91,120499.63262307126,7.903,7.9174,7.867,7.8814,120499.6326
2008-09-12 10:15:00,21.92,22.13,21.91,22.12,218344.3546411952,7.885,7.9606,7.8814,7.957,218344.3546
2008-09-12 10:20:00,22.12,22.29,22.11,22.25,223855.0085721283,7.957,8.0181,7.9534,8.0037,223855.0086
2008-09-12 10:25:00,22.25,22.4,22.24,22.39,217854.5187362233,8.0037,8.0577,8.0001,8.0541,217854.5187
2008-09-12 10:30:00,22.4,22.4,22.33,22.34,204261.5723732549,8.0577,8.0577,8.0325,8.0361,204261.5724
2008-09-12 10:35:00,22.35,22.37,22.24,22.35,212956.159686505,8.0397,8.0469,8.0001,8.0397,212956.1597
2008-09-12 10:40:00,22.34,22.45,22.31,22.45,210017.144256674,8.0361,8.0757,8.0253,8.0757,210017.1443
2008-09-12 10:45:00,22.45,22.49,22.29,22.33,222630.41880969875,8.0757,8.0901,8.0181,8.0325,222630.4188
2008-09-12 10:50:00,22.33,22.42,22.3,22.37,144011.75606171932,8.0325,8.0649,8.0217,8.0469,144011.7561
2008-09-12 10:55:00,22.37,22.38,22.3,22.31,85353.90644134214,8.0469,8.0505,8.0217,8.0253,85353.9064
2008-09-12 11:00:00,22.3,22.34,22.22,22.25,154175.85108988488,8.0217,8.0361,7.9929,8.0037,154175.8511
2008-09-12 11:05:00,22.24,22.31,22.24,22.27,189321.577271614,8.0001,8.0253,8.0001,8.0109,189321.5773
2008-09-12 11:10:00,22.28,22.28,22.14,22.2,161033.55375949055,8.0145,8.0145,7.9642,7.9857,161033.5538
2008-09-12 11:15:00,22.2,22.23,22.18,22.22,131031.1045799657,7.9857,7.9965,7.9786,7.9929,131031.1046
2008-09-12 11:20:00,22.23,22.29,22.2,22.28,176463.38476610335,7.9965,8.0181,7.9857,8.0145,176463.3848
2008-09-12 11:25:00,22.29,22.31,22.24,22.24,99926.52461425422,8.0181,8.0253,8.0001,8.0001,99926.5246
2008-09-12 11:30:00,22.24,22.28,22.16,22.23,144134.21503796228,8.0001,8.0145,7.9714,7.9965,144134.215
2008-09-12 11:35:00,22.23,22.23,22.18,22.18,148910.11511143766,7.9965,7.9965,7.9786,7.9786,148910.1151
2008-09-12 11:40:00,22.17,22.22,22.12,22.22,102498.16311535636,7.975,7.9929,7.957,7.9929,102498.1631
2008-09-12 11:45:00,22.22,22.24,22.18,22.2,163482.73328434973,7.9929,8.0001,7.9786,7.9857,163482.7333
2008-09-12 11:50:00,22.2,22.27,22.14,22.22,129684.05584129316,7.9857,8.0109,7.9642,7.9929,129684.0558
2008-09-12 11:55:00,22.22,22.24,22.13,22.2,69801.6164584864,7.9929,8.0001,7.9606,7.9857,69801.6165
2008-09-12 12:00:00,22.2,22.23,22.17,22.19,128826.84300759244,7.9857,7.9965,7.975,7.9822,128826.843
2008-09-12 12:05:00,22.19,22.19,22.11,22.13,119152.58388439871,7.9822,7.9822,7.9534,7.9606,119152.5839
2008-09-12 12:10:00,22.13,22.14,21.97,22.01,232182.2189566495,7.9606,7.9642,7.903,7.9174,232182.219
2008-09-12 12:15:00,22.02,22.11,22.0,22.11,131643.3994611805,7.921,7.9534,7.9138,7.9534,131643.3995
2008-09-12 12:20:00,22.11,22.12,22.07,22.09,76659.31912809209,7.9534,7.957,7.939,7.9462,76659.3191
2008-09-12 12:25:00,22.08,22.12,22.06,22.1,114988.97869213812,7.9426,7.957,7.9354,7.9498,114988.9787
2008-09-12 12:30:00,22.11,22.12,22.07,22.07,74455.05755571883,7.9534,7.957,7.939,7.939,74455.0576
2008-09-12 12:35:00,22.08,22.1,22.06,22.09,49595.88537839824,7.9426,7.9498,7.9354,7.9462,49595.8854
2008-09-12 12:40:00,22.09,22.1,22.06,22.07,80700.46534410972,7.9462,7.9498,7.9354,7.939,80700.4653
2008-09-12 12:45:00,22.06,22.06,21.97,22.0,102130.78618662748,7.9354,7.9354,7.903,7.9138,102130.7862
2008-09-12 12:50:00,22.0,22.02,21.94,21.97,140582.90472691646,7.9138,7.921,7.8922,7.903,140582.9047
2008-09-12 12:55:00,21.97,22.02,21.97,21.99,79353.41660543717,7.903,7.921,7.903,7.9102,79353.4166
2008-09-12 13:00:00,21.98,22.06,21.98,22.02,94660.788635807,7.9066,7.9354,7.9066,7.921,94660.7886
2008-09-12 13:05:00,22.02,22.06,21.98,22.01,81435.21920156747,7.921,7.9354,7.9066,7.9174,81435.2192
2008-09-12 13:10:00,22.01,22.02,21.97,21.99,75802.10629439137,7.9174,7.921,7.903,7.9102,75802.1063
2008-09-12 13:15:00,21.99,22.05,21.97,22.04,157359.7844722018,7.9102,7.9318,7.903,7.9282,157359.7845
2008-09-12 13:20:00,22.04,22.06,21.97,22.02,60004.89835904972,7.9282,7.9354,7.903,7.921,60004.8984
2008-09-12 13:25:00,22.02,22.04,21.97,22.04,54494.24442811657,7.921,7.9282,7.903,7.9282,54494.2444
2008-09-12 13:30:00,22.04,22.05,22.02,22.04,54739.162380602495,7.9282,7.9318,7.921,7.9282,54739.1624
2008-09-12 13:35:00,22.04,22.07,21.97,22.02,108008.81704628948,7.9282,7.939,7.903,7.921,108008.817
2008-09-12 13:40:00,22.03,22.04,21.9,21.94,97599.804065638,7.9246,7.9282,7.8778,7.8922,97599.8041
2008-09-12 13:45:00,21.95,21.96,21.8,21.81,171197.64878765613,7.8958,7.8994,7.8419,7.8455,171197.6488
2008-09-12 13:50:00,21.83,21.9,21.79,21.88,135072.25079598333,7.8527,7.8778,7.8383,7.8706,135072.2508
2008-09-12 13:55:00,21.88,21.93,21.83,21.93,73597.84472201811,7.8706,7.8886,7.8527,7.8886,73597.8447
2008-09-12 14:00:00,21.93,21.94,21.79,21.84,112907.17609600782,7.8886,7.8922,7.8383,7.8562,112907.1761
2008-09-12 14:05:00,21.87,21.93,21.82,21.84,105682.09649767326,7.867,7.8886,7.8491,7.8562,105682.0965
2008-09-12 14:10:00,21.84,21.84,21.78,21.84,88415.3808474161,7.8562,7.8562,7.8347,7.8562,88415.3808
2008-09-12 14:15:00,21.84,21.89,21.8,21.84,53147.19568944403,7.8562,7.8742,7.8419,7.8562,53147.1957
2008-09-12 14:20:00,21.84,21.88,21.82,21.88,70046.53441097232,7.8562,7.8706,7.8491,7.8706,70046.5344
2008-09-12 14:25:00,21.87,21.9,21.81,21.84,66862.6010286554,7.867,7.8778,7.8455,7.8562,66862.601
2008-09-12 14:30:00,21.84,21.85,21.78,21.79,45554.7391623806,7.8562,7.8598,7.8347,7.8383,45554.7392
2008-09-12 14:35:00,21.79,21.89,21.79,21.88,55718.83419054616,7.8383,7.8742,7.8383,7.8706,55718.8342
2008-09-12 14:40:00,21.88,21.93,21.87,21.88,240142.05241244184,7.8706,7.8886,7.867,7.8706,240142.0524
2008-09-12 14:45:00,21.88,21.99,21.88,21.96,114499.14278716627,7.8706,7.9102,7.8706,7.8994,114499.1428
2008-09-12 14:50:00,21.96,21.99,21.93,21.97,63433.74969385256,7.8994,7.9102,7.8886,7.903,63433.7497
2008-09-12 14:55:00,21.98,22.09,21.98,22.06,80822.92432035267,7.9066,7.9462,7.9066,7.9354,80822.9243
2008-09-12 15:00:00,22.06,22.06,21.93,21.93,89272.59368111682,7.9354,7.9354,7.8886,7.8886,89272.5937
2008-09-12 15:05:00,21.93,22.0,21.9,21.92,190423.70805780063,7.8886,7.9138,7.8778,7.885,190423.7081
2008-09-12 15:10:00,21.92,22.05,21.92,22.05,177687.97452853294,7.885,7.9318,7.885,7.9318,177687.9745
2008-09-12 15:15:00,22.04,22.06,21.99,22.0,170217.97697771245,7.9282,7.9354,7.9102,7.9138,170217.977
2008-09-12 15:20:00,21.99,22.02,21.93,21.98,249938.7705118785,7.9102,7.921,7.8886,7.9066,249938.7705
2008-09-12 15:25:00,21.97,22.02,21.92,21.97,84129.31667891255,7.903,7.921,7.885,7.903,84129.3167
2008-09-12 15:30:00,21.96,21.96,21.82,21.88,168013.7154053392,7.8994,7.8994,7.8491,7.8706,168013.7154
2008-09-12 15:35:00,21.88,21.91,21.8,21.83,283492.5300024492,7.8706,7.8814,7.8419,7.8527,283492.53
2008-09-12 15:40:00,21.83,21.86,21.83,21.83,175361.2539799167,7.8527,7.8634,7.8527,7.8527,175361.254
2008-09-12 15:45:00,21.84,21.84,21.83,21.84,171320.10776389908,7.8562,7.8562,7.8527,7.8562,171320.1078
2008-09-12 15:50:00,21.84,21.88,21.8,21.88,345456.77198138623,7.8562,7.8706,7.8419,7.8706,345456.772
2008-09-12 15:55:00,21.87,21.88,21.8,21.87,325006.12294881215,7.867,7.8706,7.8419,7.867,325006.1229
2008-09-15 09:30:00,21.24,21.44,20.33,20.79,191403.37986774428,7.6404,7.7124,7.3131,7.4785,191403.3799
2008-09-15 09:35:00,20.79,21.01,20.74,20.86,177075.67964731815,7.4785,7.5577,7.4606,7.5037,177075.6796
2008-09-15 09:40:00,20.86,20.87,20.46,20.58,239897.1344599559,7.5037,7.5073,7.3598,7.403,239897.1345
2008-09-15 09:45:00,20.6,21.0,20.57,20.98,163115.35635562087,7.4102,7.5541,7.3994,7.5469,163115.3564
2008-09-15 09:50:00,20.97,21.0,20.72,20.83,302718.5892725937,7.5433,7.5541,7.4534,7.4929,302718.5893
2008-09-15 09:55:00,20.86,20.87,20.49,20.53,202179.76977712463,7.5037,7.5073,7.3706,7.385,202179.7698
2008-09-15 10:00:00,20.53,20.63,20.5,20.62,180259.61302963505,7.385,7.421,7.3742,7.4174,180259.613
2008-09-15 10:05:00,20.63,20.69,20.55,20.62,170462.89493019838,7.421,7.4426,7.3922,7.4174,170462.8949
2008-09-15 10:10:00,20.62,20.86,20.58,20.72,176830.7616948322,7.4174,7.5037,7.403,7.4534,176830.7617
2008-09-15 10:15:00,20.72,20.82,20.62,20.73,167156.5025716385,7.4534,7.4893,7.4174,7.457,167156.5026
2008-09-15 10:20:00,20.72,20.73,20.65,20.72,78986.0396767083,7.4534,7.457,7.4282,7.4534,78986.0397
2008-09-15 10:25:00,20.73,20.74,20.69,20.73,152094.04849375458,7.457,7.4606,7.4426,7.457,152094.0485
2008-09-15 10:30:00,20.73,20.84,20.68,20.84,108253.7349987754,7.457,7.4965,7.439,7.4965,108253.735
2008-09-15 10:35:00,20.84,20.92,20.72,20.73,173156.99240754347,7.4965,7.5253,7.4534,7.457,173156.9924
2008-09-15 10:40:00,20.73,20.78,20.64,20.66,170585.35390644133,7.457,7.4749,7.4246,7.4318,170585.3539
2008-09-15 10:45:00,20.65,20.77,20.64,20.76,155400.44085231447,7.4282,7.4714,7.4246,7.4678,155400.4409
2008-09-15 10:50:00,20.76,21.08,20.73,21.06,182953.71050698016,7.4678,7.5829,7.457,7.5757,182953.7105
2008-09-15 10:55:00,21.06,21.07,20.78,20.86,238182.70879255448,7.5757,7.5793,7.4749,7.5037,238182.7088
2008-09-15 11:00:00,20.86,20.86,20.71,20.73,198873.3774185648,7.5037,7.5037,7.4498,7.457,198873.3774
2008-09-15 11:05:00,20.71,20.75,20.66,20.68,100416.36051922606,7.4498,7.4642,7.4318,7.439,100416.3605
2008-09-15 11:10:00,20.68,20.77,20.62,20.68,131643.3994611805,7.439,7.4714,7.4174,7.439,131643.3995
2008-09-15 11:15:00,20.68,20.77,20.67,20.68,123316.18907665931,7.439,7.4714,7.4354,7.439,123316.1891
2008-09-15 11:20:00,20.68,20.77,20.68,20.74,101763.4092578986,7.439,7.4714,7.439,7.4606,101763.4093
2008-09-15 11:25:00,20.74,20.74,20.48,20.48,121846.6813617438,7.4606,7.4606,7.367,7.367,121846.6814
2008-09-15 11:30:00,20.48,20.53,20.46,20.49,102743.08106784229,7.367,7.385,7.3598,7.3706,102743.0811
2008-09-15 11:35:00,20.5,20.59,20.48,20.5,105559.63752143033,7.3742,7.4066,7.367,7.3742,105559.6375
2008-09-15 11:40:00,20.5,20.58,20.49,20.53,82782.26794024001,7.3742,7.403,7.3706,7.385,82782.2679
2008-09-15 11:45:00,20.52,20.52,20.45,20.51,120744.55057555718,7.3814,7.3814,7.3562,7.3778,120744.5506
2008-09-15 11:50:00,20.49,20.58,20.45,20.48,117683.07616948322,7.3706,7.403,7.3562,7.367,117683.0762
2008-09-15 11:55:00,20.48,20.56,20.46,20.51,90007.34753857457,7.367,7.3958,7.3598,7.3778,90007.3475
2008-09-15 12:00:00,20.51,20.64,20.48,20.6,179524.8591721773,7.3778,7.4246,7.367,7.4102,179524.8592
2008-09-15 12:05:00,20.59,20.68,20.59,20.62,212221.4058290473,7.4066,7.439,7.4066,7.4174,212221.4058
2008-09-15 12:10:00,20.63,20.73,20.6,20.64,123683.5660053882,7.421,7.457,7.4102,7.4246,123683.566
2008-09-15 12:15:00,20.64,20.69,20.57,20.6,88905.21675238795,7.4246,7.4426,7.3994,7.4102,88905.2168
2008-09-15 12:20:00,20.6,20.75,20.6,20.72,127234.876316434,7.4102,7.4642,7.4102,7.4534,127234.8763
2008-09-15 12:25:00,20.72,20.72,20.56,20.62,64903.257408768055,7.4534,7.4534,7.3958,7.4174,64903.2574
2008-09-15 12:30:00,20.61,20.68,20.57,20.59,97232.42713690911,7.4138,7.439,7.3994,7.4066,97232.4271
2008-09-15 12:35:00,20.59,20.68,20.54,20.67,77026.69605682096,7.4066,7.439,7.3886,7.4354,77026.6961
2008-09-15 12:40:00,20.67,20.73,20.65,20.68,111805.0453098212,7.4354,7.457,7.4282,7.439,111805.0453
2008-09-15 12:45:00,20.68,20.74,20.64,20.65,140460.4457506735,7.439,7.4606,7.4246,7.4282,140460.4458
2008-09-15 12:50:00,20.64,20.77,20.62,20.76,102008.32721038452,7.4246,7.4714,7.4174,7.4678,102008.3272
2008-09-15 12:55:00,20.77,20.87,20.76,20.78,85843.74234631399,7.4714,7.5073,7.4678,7.4749,85843.7423
2008-09-15 13:00:00,20.78,20.87,20.76,20.86,71393.58314964487,7.4749,7.5073,7.4678,7.5037,71393.5831
2008-09-15 13:05:00,20.87,20.91,20.84,20.84,102008.32721038452,7.5073,7.5217,7.4965,7.4965,102008.3272
2008-09-15 13:10:00,20.85,20.86,20.82,20.82,57923.095762919416,7.5001,7.5037,7.4893,7.4893,57923.0958
2008-09-15 13:15:00,20.82,20.94,20.82,20.86,80945.38329659564,7.4893,7.5325,7.4893,7.5037,80945.3833
2008-09-15 13:20:00,20.86,20.88,20.8,20.81,85476.3654175851,7.5037,7.5109,7.4821,7.4857,85476.3654
2008-09-15 13:25:00,20.81,20.82,20.72,20.73,56331.12907176096,7.4857,7.4893,7.4534,7.457,56331.1291
2008-09-15 13:30:00,20.74,20.78,20.72,20.77,36492.77492040167,7.4606,7.4749,7.4534,7.4714,36492.7749
2008-09-15 13:35:00,20.76,20.77,20.63,20.65,108131.27602253245,7.4678,7.4714,7.421,7.4282,108131.276
2008-09-15 13:40:00,20.64,20.73,20.6,20.67,127969.63017389174,7.4246,7.457,7.4102,7.4354,127969.6302
2008-09-15 13:45:00,20.67,20.73,20.65,20.65,57678.1778104335,7.4354,7.457,7.4282,7.4282,57678.1778
2008-09-15 13:50:00,20.65,20.65,20.42,20.44,106171.9324026451,7.4282,7.4282,7.3454,7.3526,106171.9324
2008-09-15 13:55:00,20.44,20.46,20.33,20.43,204996.3262307127,7.3526,7.3598,7.3131,7.349,204996.3262
2008-09-15 14:00:00,20.43,20.5,20.41,20.48,109600.78373744794,7.349,7.3742,7.3419,7.367,109600.7837
2008-09-15 14:05:00,20.5,20.52,20.46,20.46,67474.89590987019,7.3742,7.3814,7.3598,7.3598,67474.8959
2008-09-15 14:10:00,20.46,20.47,20.31,20.33,111805.0453098212,7.3598,7.3634,7.3059,7.3131,111805.0453
2008-09-15 14:15:00,20.33,20.46,20.31,20.36,125153.07372030368,7.3131,7.3598,7.3059,7.3239,125153.0737
2008-09-15 14:20:00,20.36,20.43,20.35,20.43,79108.49865295125,7.3239,7.349,7.3203,7.349,79108.4987
2008-09-15 14:25:00,20.43,20.52,20.38,20.38,100171.44256674014,7.349,7.3814,7.3311,7.3311,100171.4426
2008-09-15 14:30:00,20.38,20.42,20.33,20.33,95885.3783982366,7.3311,7.3454,7.3131,7.3131,95885.3784
2008-09-15 14:35:00,20.33,20.37,20.25,20.25,99436.6887092824,7.3131,7.3275,7.2843,7.2843,99436.6887
2008-09-15 14:40:00,20.26,20.27,20.11,20.13,111192.7504286064,7.2879,7.2915,7.2339,7.2411,111192.7504
2008-09-15 14:45:00,20.12,20.2,20.01,20.2,185035.51310311045,7.2375,7.2663,7.198,7.2663,185035.5131
2008-09-15 14:50:00,20.2,20.24,20.16,20.18,192750.42860641683,7.2663,7.2807,7.2519,7.2591,192750.4286
2008-09-15 14:55:00,20.19,20.19,20.09,20.1,114499.14278716627,7.2627,7.2627,7.2267,7.2303,114499.1428
2008-09-15 15:00:00,20.1,20.1,19.78,19.79,402032.81900563306,7.2303,7.2303,7.1152,7.1188,402032.819
2008-09-15 15:05:00,19.79,19.92,19.7,19.73,300636.7866764634,7.1188,7.1656,7.0865,7.0972,300636.7867
2008-09-15 15:10:00,19.73,19.87,19.62,19.86,291452.36345824145,7.0972,7.1476,7.0577,7.144,291452.3635
2008-09-15 15:15:00,19.86,19.87,19.72,19.73,197771.2466323781,7.144,7.1476,7.0936,7.0972,197771.2466
2008-09-15 15:20:00,19.72,19.76,19.28,19.61,282757.7761449914,7.0936,7.108,6.9354,7.0541,282757.7761
2008-09-15 15:25:00,19.62,19.69,19.38,19.44,489713.44599559146,7.0577,7.0829,6.9713,6.9929,489713.446
2008-09-15 15:30:00,19.45,19.87,19.44,19.82,439260.34778349247,6.9965,7.1476,6.9929,7.1296,439260.3478
2008-09-15 15:35:00,19.81,19.93,19.79,19.84,421748.71418074943,7.126,7.1692,7.1188,7.1368,421748.7142
2008-09-15 15:40:00,19.84,19.89,19.66,19.67,588782.7577761449,7.1368,7.1548,7.0721,7.0757,588782.7578
2008-09-15 15:45:00,19.68,19.7,19.53,19.6,649522.4099926524,7.0793,7.0865,7.0253,7.0505,649522.41
2008-09-15 15:50:00,19.6,19.61,19.5,19.52,566495.2240999265,7.0505,7.0541,7.0145,7.0217,566495.2241
2008-09-15 15:55:00,19.52,19.6,19.42,19.53,796350.7225079598,7.0217,7.0505,6.9857,7.0253,796350.7225
2008-09-16 09:30:00,19.2,19.35,17.93,18.15,668136.1743815821,6.9066,6.9606,6.4498,6.5289,668136.1744
2008-09-16 09:35:00,18.15,18.25,17.78,17.83,500979.6718099436,6.5289,6.5649,6.3958,6.4138,500979.6718
2008-09-16 09:40:00,17.83,18.47,17.8,18.39,545187.3622336517,6.4138,6.644,6.403,6.6152,545187.3622
2008-09-16 09:45:00,18.38,18.52,18.34,18.43,354518.7362233651,6.6116,6.662,6.5972,6.6296,354518.7362
2008-09-16 09:50:00,18.42,18.46,18.23,18.23,275900.0734753857,6.626,6.6404,6.5577,6.5577,275900.0735
2008-09-16 09:55:00,18.23,18.27,18.12,18.14,410972.3242713691,6.5577,6.5721,6.5181,6.5253,410972.3243
2008-09-16 10:00:00,18.13,18.39,18.11,18.37,185402.8900318393,6.5217,6.6152,6.5145,6.608,185402.89
2008-09-16 10:05:00,18.38,18.51,18.37,18.38,253734.99877541023,6.6116,6.6584,6.608,6.6116,253734.9988
2008-09-16 10:10:00,18.38,18.48,18.29,18.41,398359.0497183444,6.6116,6.6476,6.5792,6.6224,398359.0497
2008-09-16 10:15:00,18.43,18.5,18.36,18.36,291697.28141072736,6.6296,6.6548,6.6044,6.6044,291697.2814
2008-09-16 10:20:00,18.37,18.52,18.29,18.43,244917.9524859172,6.608,6.662,6.5792,6.6296,244917.9525
2008-09-16 10:25:00,18.45,18.65,18.41,18.6,231569.9240754347,6.6368,6.7087,6.6224,6.6908,231569.9241
2008-09-16 10:30:00,18.6,18.81,18.58,18.8,265491.06049473427,6.6908,6.7663,6.6836,6.7627,265491.0605
2008-09-16 10:35:00,18.78,18.86,18.72,18.77,212221.4058290473,6.7555,6.7843,6.7339,6.7519,212221.4058
2008-09-16 10:40:00,18.77,18.78,18.61,18.7,134704.87386725447,6.7519,6.7555,6.6944,6.7267,134704.8739
2008-09-16 10:45:00,18.69,18.74,18.63,18.7,143032.08425177564,6.7231,6.7411,6.7016,6.7267,143032.0843
2008-09-16 10:50:00,18.71,18.83,18.52,18.82,329782.0230222875,6.7303,6.7735,6.662,6.7699,329782.023
2008-09-16 10:55:00,18.82,19.03,18.81,18.96,262307.1271124173,6.7699,6.8454,6.7663,6.8203,262307.1271
2008-09-16 11:00:00,18.95,19.17,18.94,19.17,303698.26108253736,6.8167,6.8958,6.8131,6.8958,303698.2611
2008-09-16 11:05:00,19.16,19.22,18.99,19.0,277369.5811903012,6.8922,6.9138,6.8311,6.8346,277369.5812
2008-09-16 11:10:00,18.99,19.08,18.9,19.01,153930.93313739897,6.8311,6.8634,6.7987,6.8382,153930.9331
2008-09-16 11:15:00,19.02,19.03,18.77,18.78,229855.49840803328,6.8418,6.8454,6.7519,6.7555,229855.4984
2008-09-16 11:20:00,18.85,18.9,18.79,18.86,372030.3698261082,6.7807,6.7987,6.7591,6.7843,372030.3698
2008-09-16 11:25:00,18.86,18.95,18.85,18.87,237325.49595885372,6.7843,6.8167,6.7807,6.7879,237325.496
2008-09-16 11:30:00,18.86,18.99,18.86,18.94,190423.70805780063,6.7843,6.8311,6.7843,6.8131,190423.7081
2008-09-16 11:35:00,18.93,19.06,18.9,19.03,231325.0061229488,6.8095,6.8562,6.7987,6.8454,231325.0061
2008-09-16 11:40:00,19.03,19.04,18.93,19.03,160911.0947832476,6.8454,6.849,6.8095,6.8454,160911.0948
2008-09-16 11:45:00,19.01,19.14,18.99,19.14,178545.18736223364,6.8382,6.885,6.8311,6.885,178545.1874
2008-09-16 11:50:00,19.14,19.32,19.12,19.29,240876.8062698996,6.885,6.9498,6.8778,6.939,240876.8063
2008-09-16 11:55:00,19.3,19.39,19.26,19.35,323169.23830516776,6.9426,6.9749,6.9282,6.9606,323169.2383
2008-09-16 12:00:00,19.35,19.6,19.32,19.55,416605.4371785452,6.9606,7.0505,6.9498,7.0325,416605.4372
2008-09-16 12:05:00,19.5,19.54,19.39,19.47,363825.61841783,7.0145,7.0289,6.9749,7.0037,363825.6184
2008-09-16 12:10:00,19.48,19.49,19.3,19.34,151236.83566005388,7.0073,7.0109,6.9426,6.957,151236.8357
2008-09-16 12:15:00,19.34,19.57,19.29,19.57,192995.3465589028,6.957,7.0397,6.939,7.0397,192995.3466
2008-09-16 12:20:00,19.57,19.66,19.52,19.65,206588.29292187115,7.0397,7.0721,7.0217,7.0685,206588.2929
2008-09-16 12:25:00,19.62,19.73,19.58,19.73,271369.09135439625,7.0577,7.0972,7.0433,7.0972,271369.0914
2008-09-16 12:30:00,19.73,19.88,19.67,19.88,305657.60470242467,7.0972,7.1512,7.0757,7.1512,305657.6047
2008-09-16 12:35:00,19.88,20.01,19.82,19.84,318270.8792554494,7.1512,7.198,7.1296,7.1368,318270.8793
2008-09-16 12:40:00,19.84,19.91,19.63,19.69,234753.85745775164,7.1368,7.162,7.0613,7.0829,234753.8575
2008-09-16 12:45:00,19.7,19.75,19.64,19.7,95028.16556453588,7.0865,7.1044,7.0649,7.0865,95028.1656
2008-09-16 12:50:00,19.7,19.75,19.65,19.68,161156.01273573353,7.0865,7.1044,7.0685,7.0793,161156.0127
2008-09-16 12:55:00,19.68,19.75,19.67,19.75,149644.8689688954,7.0793,7.1044,7.0757,7.1044,149644.869
2008-09-16 13:00:00,19.75,19.78,19.69,19.72,188341.9054616704,7.1044,7.1152,7.0829,7.0936,188341.9055
2008-09-16 13:05:00,19.72,19.73,19.66,19.7,145726.18172912073,7.0936,7.0972,7.0721,7.0865,145726.1817
2008-09-16 13:10:00,19.7,19.79,19.68,19.77,104947.34264021552,7.0865,7.1188,7.0793,7.1116,104947.3426
2008-09-16 13:15:00,19.77,19.79,19.74,19.78,195199.608131276,7.1116,7.1188,7.1008,7.1152,195199.6081
2008-09-16 13:20:00,19.79,19.87,19.73,19.75,307861.86627479794,7.1188,7.1476,7.0972,7.1044,307861.8663
2008-09-16 13:25:00,19.75,19.79,19.72,19.75,414033.798677443,7.1044,7.1188,7.0936,7.1044,414033.7987
2008-09-16 13:30:00,19.75,19.79,19.72,19.79,140827.8226794024,7.1044,7.1188,7.0936,7.1188,140827.8227
2008-09-16 13:35:00,19.79,19.79,19.75,19.75,177687.97452853294,7.1188,7.1188,7.1044,7.1044,177687.9745
2008-09-16 13:40:00,19.75,19.77,19.75,19.75,211609.1109478325,7.1044,7.1116,7.1044,7.1044,211609.1109
2008-09-16 13:45:00,19.75,19.78,19.72,19.75,269164.829782023,7.1044,7.1152,7.0936,7.1044,269164.8298
2008-09-16 13:50:00,19.75,19.79,19.66,19.77,164829.78202302227,7.1044,7.1188,7.0721,7.1116,164829.782
2008-09-16 13:55:00,19.77,19.83,19.75,19.78,144624.05094293412,7.1116,7.1332,7.1044,7.1152,144624.0509
2008-09-16 14:00:00,19.78,19.8,19.75,19.77,145113.88684790593,7.1152,7.1224,7.1044,7.1116,145113.8868
2008-09-16 14:05:00,19.78,19.81,19.74,19.76,264144.0117560617,7.1152,7.126,7.1008,7.108,264144.0118
2008-09-16 14:10:00,19.76,19.85,19.6,19.71,259368.1116825863,7.108,7.1404,7.0505,7.09,259368.1117
2008-09-16 14:15:00,19.73,19.84,19.69,19.73,372642.664707323,7.0972,7.1368,7.0829,7.0972,372642.6647
2008-09-16 14:20:00,19.73,19.75,19.66,19.74,617805.5351457262,7.0972,7.1044,7.0721,7.1008,617805.5351
2008-09-16 14:25:00,19.74,19.85,19.7,19.83,367621.8466813617,7.1008,7.1404,7.0865,7.1332,367621.8467
2008-09-16 14:30:00,19.82,19.86,19.65,19.75,219691.40337986773,7.1296,7.144,7.0685,7.1044,219691.4034
2008-09-16 14:35:00,19.75,20.0,19.62,19.97,338599.0693117805,7.1044,7.1944,7.0577,7.1836,338599.0693
2008-09-16 14:40:00,19.97,20.1,19.88,20.06,358804.8003918687,7.1836,7.2303,7.1512,7.216,358804.8004
2008-09-16 14:45:00,20.06,20.29,20.02,20.29,316066.6176830761,7.216,7.2987,7.2016,7.2987,316066.6177
2008-09-16 14:50:00,20.28,20.33,20.16,20.22,273450.89395052654,7.2951,7.3131,7.2519,7.2735,273450.894
2008-09-16 14:55:00,20.22,20.42,20.21,20.39,410972.3242713691,7.2735,7.3454,7.2699,7.3347,410972.3243
2008-09-16 15:00:00,20.39,20.4,20.18,20.21,189321.577271614,7.3347,7.3383,7.2591,7.2699,189321.5773
2008-09-16 15:05:00,20.23,20.42,20.17,20.39,203159.44158706832,7.2771,7.3454,7.2555,7.3347,203159.4416
2008-09-16 15:10:00,20.39,20.52,20.34,20.51,180871.90791084984,7.3347,7.3814,7.3167,7.3778,180871.9079
2008-09-16 15:15:00,20.5,20.68,20.5,20.67,163850.11021307862,7.3742,7.439,7.3742,7.4354,163850.1102
2008-09-16 15:20:00,20.67,20.68,20.54,20.58,283737.4479549351,7.4354,7.439,7.3886,7.403,283737.448
2008-09-16 15:25:00,20.58,20.6,20.45,20.46,200465.34410972323,7.403,7.4102,7.3562,7.3598,200465.3441
2008-09-16 15:30:00,20.47,20.58,20.46,20.5,261204.9963262307,7.3634,7.403,7.3598,7.3742,261204.9963
2008-09-16 15:35:00,20.51,20.61,20.44,20.58,310433.50477590004,7.3778,7.4138,7.3526,7.403,310433.5048
2008-09-16 15:40:00,20.59,20.61,20.42,20.46,311413.1765858437,7.4066,7.4138,7.3454,7.3598,311413.1766
2008-09-16 15:45:00,20.46,20.64,20.36,20.59,367744.3056576047,7.3598,7.4246,7.3239,7.4066,367744.3057
2008-09-16 15:50:00,20.59,20.68,20.5,20.52,436566.2503061474,7.4066,7.439,7.3742,7.3814,436566.2503
2008-09-16 15:55:00,20.51,20.79,20.5,20.74,849865.2951261327,7.3778,7.4785,7.3742,7.4606,849865.2951
2008-09-17 09:30:00,20.46,20.9,19.93,20.1,162992.8973793779,7.3598,7.5181,7.1692,7.2303,162992.8974
2008-09-17 09:35:00,20.14,20.24,20.06,20.09,94048.4937545922,7.2447,7.2807,7.216,7.2267,94048.4938
2008-09-17 09:40:00,20.1,20.52,20.09,20.47,141072.7406318883,7.2303,7.3814,7.2267,7.3634,141072.7406
2008-09-17 09:45:00,20.46,20.46,20.25,20.27,178055.3514572618,7.3598,7.3598,7.2843,7.2915,178055.3515
2008-09-17 09:50:00,20.28,20.28,20.03,20.15,109723.24271369092,7.2951,7.2951,7.2052,7.2483,109723.2427
2008-09-17 09:55:00,20.15,20.19,20.03,20.05,94293.41170707812,7.2483,7.2627,7.2052,7.2124,94293.4117
2008-09-17 10:00:00,20.06,20.37,20.05,20.35,160911.0947832476,7.216,7.3275,7.2124,7.3203,160911.0948
2008-09-17 10:05:00,20.35,20.37,20.22,20.28,165931.9128092089,7.3203,7.3275,7.2735,7.2951,165931.9128
2008-09-17 10:10:00,20.28,20.38,20.25,20.3,175851.08988488856,7.2951,7.3311,7.2843,7.3023,175851.0899
2008-09-17 10:15:00,20.31,20.41,20.3,20.33,199485.6722997796,7.3059,7.3419,7.3023,7.3131,199485.6723
2008-09-17 10:20:00,20.34,20.38,20.12,20.12,161523.3896644624,7.3167,7.3311,7.2375,7.2375,161523.3897
2008-09-17 10:25:00,20.13,20.18,20.09,20.11,104212.58878275775,7.2411,7.2591,7.2267,7.2339,104212.5888
2008-09-17 10:30:00,20.1,20.25,20.03,20.03,119519.9608131276,7.2303,7.2843,7.2052,7.2052,119519.9608
2008-09-17 10:35:00,20.05,20.15,19.71,19.9,244305.6576047024,7.2124,7.2483,7.09,7.1584,244305.6576
2008-09-17 10:40:00,19.89,19.94,19.7,19.87,132133.23536615234,7.1548,7.1728,7.0865,7.1476,132133.2354
2008-09-17 10:45:00,19.86,19.86,19.73,19.75,106171.9324026451,7.144,7.144,7.0972,7.1044,106171.9324
2008-09-17 10:50:00,19.75,19.75,19.57,19.68,128704.38403134947,7.1044,7.1044,7.0397,7.0793,128704.384
2008-09-17 10:55:00,19.69,19.78,19.67,19.75,125520.45064903256,7.0829,7.1152,7.0757,7.1044,125520.4506
2008-09-17 11:00:00,19.75,19.8,19.65,19.69,93558.65784962036,7.1044,7.1224,7.0685,7.0829,93558.6578
2008-09-17 11:05:00,19.68,19.71,19.61,19.61,83272.10384521185,7.0793,7.09,7.0541,7.0541,83272.1038
2008-09-17 11:10:00,19.61,19.64,19.51,19.55,123561.10702914523,7.0541,7.0649,7.0181,7.0325,123561.107
2008-09-17 11:15:00,19.56,19.62,19.55,19.57,96375.2143032084,7.0361,7.0577,7.0325,7.0397,96375.2143
2008-09-17 11:20:00,19.57,19.64,19.52,19.59,79230.95762919422,7.0397,7.0649,7.0217,7.0469,79230.9576
2008-09-17 11:25:00,19.6,19.6,19.29,19.32,88537.83982365907,7.0505,7.0505,6.939,6.9498,88537.8398
2008-09-17 11:30:00,19.31,19.5,19.31,19.43,186749.93877051183,6.9462,7.0145,6.9462,6.9893,186749.9388
2008-09-17 11:35:00,19.44,19.52,19.43,19.52,133725.2020573108,6.9929,7.0217,6.9893,7.0217,133725.2021
2008-09-17 11:40:00,19.52,19.63,19.46,19.61,181974.03869703648,7.0217,7.0613,7.0001,7.0541,181974.0387
2008-09-17 11:45:00,19.61,19.75,19.61,19.67,103845.2118540289,7.0541,7.1044,7.0541,7.0757,103845.2119
2008-09-17 11:50:00,19.66,19.72,19.61,19.67,96497.67327945138,7.0721,7.0936,7.0541,7.0757,96497.6733
2008-09-17 11:55:00,19.66,19.71,19.65,19.68,124050.94293411706,7.0721,7.09,7.0685,7.0793,124050.9429
2008-09-17 12:00:00,19.66,19.68,19.57,19.57,90129.80651481752,7.0721,7.0793,7.0397,7.0397,90129.8065
2008-09-17 12:05:00,19.56,19.58,19.46,19.56,111070.29145236344,7.0361,7.0433,7.0001,7.0361,111070.2915
2008-09-17 12:10:00,19.56,19.82,19.55,19.8,215650.2571638501,7.0361,7.1296,7.0325,7.1224,215650.2572
2008-09-17 12:15:00,19.81,19.89,19.73,19.75,128337.0071026206,7.126,7.1548,7.0972,7.1044,128337.0071
2008-09-17 12:20:00,19.75,19.82,19.7,19.74,130296.35072250797,7.1044,7.1296,7.0865,7.1008,130296.3507
2008-09-17 12:25:00,19.7,19.73,19.57,19.57,142542.2483468038,7.0865,7.0972,7.0397,7.0397,142542.2483
2008-09-17 12:30:00,19.57,19.75,19.54,19.74,153686.01518491303,7.0397,7.1044,7.0289,7.1008,153686.0152
2008-09-17 12:35:00,19.74,19.81,19.74,19.78,118540.28900318392,7.1008,7.126,7.1008,7.1152,118540.289
2008-09-17 12:40:00,19.78,20.02,19.77,20.02,149277.49204016654,7.1152,7.2016,7.1116,7.2016,149277.492
2008-09-17 12:45:00,20.02,20.03,19.9,19.97,134215.03796228263,7.2016,7.2052,7.1584,7.1836,134215.038
2008-09-17 12:50:00,19.97,20.01,19.82,19.94,117683.07616948322,7.1836,7.198,7.1296,7.1728,117683.0762
2008-09-17 12:55:00,19.92,19.97,19.88,19.91,103967.67083027185,7.1656,7.1836,7.1512,7.162,103967.6708
2008-09-17 13:00:00,19.91,20.03,19.86,20.03,200465.34410972323,7.162,7.2052,7.144,7.2052,200465.3441
2008-09-17 13:05:00,20.03,20.07,20.01,20.04,264144.0117560617,7.2052,7.2195,7.198,7.2088,264144.0118
2008-09-17 13:10:00,20.04,20.07,20.0,20.05,259857.94758755816,7.2088,7.2195,7.1944,7.2124,259857.9476
2008-09-17 13:15:00,20.05,20.07,19.97,20.01,268797.45285329415,7.2124,7.2195,7.1836,7.198,268797.4529
2008-09-17 13:20:00,20.01,20.05,19.95,20.02,106784.2272838599,7.198,7.2124,7.1764,7.2016,106784.2273
2008-09-17 13:25:00,20.02,20.02,19.77,19.77,142787.16629928973,7.2016,7.2016,7.1116,7.1116,142787.1663
2008-09-17 13:30:00,19.77,19.84,19.71,19.8,218834.19054616705,7.1116,7.1368,7.09,7.1224,218834.1905
2008-09-17 13:35:00,19.79,19.86,19.65,19.81,202179.76977712463,7.1188,7.144,7.0685,7.126,202179.7698
2008-09-17 13:40:00,19.8,19.84,19.73,19.79,103967.67083027185,7.1224,7.1368,7.0972,7.1188,103967.6708
2008-09-17 13:45:00,19.79,19.79,19.66,19.69,107763.89909380356,7.1188,7.1188,7.0721,7.0829,107763.8991
2008-09-17 13:50:00,19.69,19.74,19.66,19.71,131643.3994611805,7.0829,7.1008,7.0721,7.09,131643.3995
2008-09-17 13:55:00,19.7,19.87,19.66,19.75,196791.5748224345,7.0865,7.1476,7.0721,7.1044,196791.5748
2008-09-17 14:00:00,19.76,20.0,19.75,19.99,164217.48714180748,7.108,7.1944,7.1044,7.1908,164217.4871
2008-09-17 14:05:00,20.0,20.12,19.96,20.07,122214.05829047268,7.1944,7.2375,7.18,7.2195,122214.0583
2008-09-17 14:10:00,20.06,20.11,19.95,19.95,131765.85843742345,7.216,7.2339,7.1764,7.1764,131765.8584
2008-09-17 14:15:00,19.96,20.08,19.9,20.05,114009.30688219446,7.18,7.2231,7.1584,7.2124,114009.3069
2008-09-17 14:20:00,20.06,20.28,20.04,20.27,89517.51163360274,7.216,7.2951,7.2088,7.2915,89517.5116
2008-09-17 14:25:00,20.27,20.55,20.25,20.54,254714.6705853539,7.2915,7.3922,7.2843,7.3886,254714.6706
2008-09-17 14:30:00,20.54,20.7,20.52,20.69,185157.9720793534,7.3886,7.4462,7.3814,7.4426,185157.9721
2008-09-17 14:35:00,20.7,20.74,20.61,20.67,250306.14744060737,7.4462,7.4606,7.4138,7.4354,250306.1474
2008-09-17 14:40:00,20.68,20.92,20.57,20.91,350844.9669360764,7.439,7.5253,7.3994,7.5217,350844.9669
2008-09-17 14:45:00,20.89,20.93,20.77,20.77,315331.8638256184,7.5145,7.5289,7.4714,7.4714,315331.8638
2008-09-17 14:50:00,20.76,20.85,20.63,20.72,343742.3463139848,7.4678,7.5001,7.421,7.4534,343742.3463
2008-09-17 14:55:00,20.7,20.73,20.57,20.68,254592.2116091109,7.4462,7.457,7.3994,7.439,254592.2116
2008-09-17 15:00:00,20.68,20.74,20.58,20.7,247122.21405829047,7.439,7.4606,7.403,7.4462,247122.2141
2008-09-17 15:05:00,20.69,20.77,20.67,20.69,254102.3757041391,7.4426,7.4714,7.4354,7.4426,254102.3757
2008-09-17 15:10:00,20.68,20.81,20.66,20.67,244305.6576047024,7.439,7.4857,7.4318,7.4354,244305.6576
2008-09-17 15:15:00,20.67,20.74,20.65,20.68,276757.2863090864,7.4354,7.4606,7.4282,7.439,276757.2863
2008-09-17 15:20:00,20.68,20.69,20.44,20.48,266103.35537594906,7.439,7.4426,7.3526,7.367,266103.3554
2008-09-17 15:25:00,20.48,20.6,20.46,20.46,265368.6015184913,7.367,7.4102,7.3598,7.3598,265368.6015
2008-09-17 15:30:00,20.46,20.48,20.24,20.25,276634.8273328435,7.3598,7.367,7.2807,7.2843,276634.8273
2008-09-17 15:35:00,20.25,20.26,19.97,20.01,262062.2091599314,7.2843,7.2879,7.1836,7.198,262062.2092
2008-09-17 15:40:00,20.01,20.1,19.97,20.01,268062.6989958364,7.198,7.2303,7.1836,7.198,268062.699
2008-09-17 15:45:00,20.01,20.1,19.88,19.91,284104.824883664,7.198,7.2303,7.1512,7.162,284104.8249
2008-09-17 15:50:00,19.92,19.92,19.64,19.64,442811.6580945383,7.1656,7.1656,7.0649,7.0649,442811.6581
2008-09-17 15:55:00,19.62,19.64,19.44,19.47,505265.7359784472,7.0577,7.0649,6.9929,7.0037,505265.736
2008-09-18 09:30:00,20.06,20.64,20.06,20.48,226059.2701445016,7.216,7.4246,7.216,7.367,226059.2701
2008-09-18 09:35:00,20.49,21.0,20.42,20.84,395542.4932647563,7.3706,7.5541,7.3454,7.4965,395542.4933
2008-09-18 09:40:00,20.84,21.33,20.69,20.73,408523.1447465099,7.4965,7.6728,7.4426,7.457,408523.1447
2008-09-18 09:45:00,20.73,20.75,20.64,20.73,299902.0328190056,7.457,7.4642,7.4246,7.457,299902.0328
2008-09-18 09:50:00,20.72,20.91,20.66,20.9,293901.54298310063,7.4534,7.5217,7.4318,7.5181,293901.543
2008-09-18 09:55:00,20.89,21.23,20.82,21.01,378153.31863825617,7.5145,7.6368,7.4893,7.5577,378153.3186
2008-09-18 10:00:00,21.02,21.17,20.97,21.04,255082.0475140828,7.5613,7.6152,7.5433,7.5685,255082.0475
2008-09-18 10:05:00,21.04,21.2,21.0,21.17,183076.16948322312,7.5685,7.626,7.5541,7.6152,183076.1695
2008-09-18 10:10:00,21.17,21.21,20.98,21.01,216629.9289737937,7.6152,7.6296,7.5469,7.5577,216629.929
2008-09-18 10:15:00,21.01,21.01,20.8,20.93,187484.6926279696,7.5577,7.5577,7.4821,7.5289,187484.6926
2008-09-18 10:20:00,20.94,21.04,20.85,21.04,176953.22067107516,7.5325,7.5685,7.5001,7.5685,176953.2207
2008-09-18 10:25:00,21.04,21.08,20.95,21.03,175483.71295615967,7.5685,7.5829,7.5361,7.5649,175483.713
2008-09-18 10:30:00,21.03,21.03,20.91,20.95,130051.43277002205,7.5649,7.5649,7.5217,7.5361,130051.4328
2008-09-18 10:35:00,20.95,20.95,20.67,20.79,508817.046289493,7.5361,7.5361,7.4354,7.4785,508817.0463
2008-09-18 10:40:00,20.79,20.87,20.73,20.75,250306.14744060737,7.4785,7.5073,7.457,7.4642,250306.1474
2008-09-18 10:45:00,20.74,20.76,20.56,20.58,287656.13519470976,7.4606,7.4678,7.3958,7.403,287656.1352
2008-09-18 10:50:00,20.57,20.61,20.46,20.54,242223.8550085721,7.3994,7.4138,7.3598,7.3886,242223.855
2008-09-18 10:55:00,20.53,20.55,20.36,20.4,151481.7536125398,7.385,7.3922,7.3239,7.3383,151481.7536
2008-09-18 11:00:00,20.41,20.55,20.34,20.51,222630.41880969875,7.3419,7.3922,7.3167,7.3778,222630.4188
2008-09-18 11:05:00,20.51,20.55,20.37,20.38,225202.05731080085,7.3778,7.3922,7.3275,7.3311,225202.0573
2008-09-18 11:10:00,20.38,20.42,20.22,20.22,266348.27332843497,7.3311,7.3454,7.2735,7.2735,266348.2733
2008-09-18 11:15:00,20.21,20.26,20.08,20.11,168626.010286554,7.2699,7.2879,7.2231,7.2339,168626.0103
2008-09-18 11:20:00,20.1,20.15,20.05,20.14,134215.03796228263,7.2303,7.2483,7.2124,7.2447,134215.038
2008-09-18 11:25:00,20.15,20.2,20.07,20.16,83884.39872642665,7.2483,7.2663,7.2195,7.2519,83884.3987
2008-09-18 11:30:00,20.18,20.37,20.18,20.37,174871.41807494487,7.2591,7.3275,7.2591,7.3275,174871.4181
2008-09-18 11:35:00,20.36,20.46,20.3,20.35,160298.7999020328,7.3239,7.3598,7.3023,7.3203,160298.7999
2008-09-18 11:40:00,20.36,20.43,20.26,20.35,157482.24344844476,7.3239,7.349,7.2879,7.3203,157482.2434
2008-09-18 11:45:00,20.35,20.38,20.16,20.23,146093.5586578496,7.3203,7.3311,7.2519,7.2771,146093.5587
2008-09-18 11:50:00,20.2,20.23,20.08,20.08,179647.31814842028,7.2663,7.2771,7.2231,7.2231,179647.3181
2008-09-18 11:55:00,20.09,20.35,20.04,20.35,213201.0776389909,7.2267,7.3203,7.2088,7.3203,213201.0776
2008-09-18 12:00:00,20.33,20.34,20.1,20.28,154665.68699485672,7.3131,7.3167,7.2303,7.2951,154665.687
2008-09-18 12:05:00,20.27,20.33,20.19,20.22,277124.6632378153,7.2915,7.3131,7.2627,7.2735,277124.6632
2008-09-18 12:10:00,20.23,20.39,20.23,20.28,171075.18981141318,7.2771,7.3347,7.2771,7.2951,171075.1898
2008-09-18 12:15:00,20.28,20.43,20.27,20.4,139970.6098457017,7.2951,7.349,7.2915,7.3383,139970.6098
2008-09-18 12:20:00,20.4,20.46,20.36,20.41,137766.34827332842,7.3383,7.3598,7.3239,7.3419,137766.3483
2008-09-18 12:25:00,20.4,20.43,20.19,20.3,154298.31006612783,7.3383,7.349,7.2627,7.3023,154298.3101
2008-09-18 12:30:00,20.29,20.3,20.15,20.27,167401.4205241244,7.2987,7.3023,7.2483,7.2915,167401.4205
2008-09-18 12:35:00,20.27,20.28,20.01,20.02,122091.59931422972,7.2915,7.2951,7.198,7.2016,122091.5993
2008-09-18 12:40:00,20.02,20.06,19.86,19.93,242223.8550085721,7.2016,7.216,7.144,7.1692,242223.855
2008-09-18 12:45:00,19.91,19.95,19.6,19.64,227283.8599069312,7.162,7.1764,7.0505,7.0649,227283.8599
2008-09-18 12:50:00,19.65,19.87,19.65,19.78,229610.58045554737,7.0685,7.1476,7.0685,7.1152,229610.5805
2008-09-18 12:55:00,19.78,19.81,19.6,19.67,122703.89419544452,7.1152,7.126,7.0505,7.0757,122703.8942
2008-09-18 13:00:00,19.67,19.76,19.61,19.69,194342.3952975753,7.0757,7.108,7.0541,7.0829,194342.3953
2008-09-18 13:05:00,19.69,20.14,19.69,20.04,224222.3855008572,7.0829,7.2447,7.0829,7.2088,224222.3855
2008-09-18 13:10:00,20.03,20.06,19.88,19.97,192015.67474895908,7.2052,7.216,7.1512,7.1836,192015.6747
2008-09-18 13:15:00,19.97,20.21,19.97,20.17,179524.8591721773,7.1836,7.2699,7.1836,7.2555,179524.8592
2008-09-18 13:20:00,20.16,20.28,20.06,20.19,127112.41734019102,7.2519,7.2951,7.216,7.2627,127112.4173
2008-09-18 13:25:00,20.19,20.21,20.01,20.03,167401.4205241244,7.2627,7.2699,7.198,7.2052,167401.4205
2008-09-18 13:30:00,20.04,20.33,20.02,20.32,178300.26940974774,7.2088,7.3131,7.2016,7.3095,178300.2694
2008-09-18 13:35:00,20.33,20.38,20.11,20.37,142909.6252755327,7.3131,7.3311,7.2339,7.3275,142909.6253
2008-09-18 13:40:00,20.37,20.46,20.06,20.1,141072.7406318883,7.3275,7.3598,7.216,7.2303,141072.7406
2008-09-18 13:45:00,20.11,20.23,20.06,20.11,82292.43203526818,7.2339,7.2771,7.216,7.2339,82292.432
2008-09-18 13:50:00,20.11,20.19,19.86,19.89,108621.11192750427,7.2339,7.2627,7.144,7.1548,108621.1119
2008-09-18 13:55:00,19.88,20.1,19.88,19.99,83884.39872642665,7.1512,7.2303,7.1512,7.1908,83884.3987
2008-09-18 14:00:00,19.97,20.06,19.85,19.87,94170.95273083515,7.1836,7.216,7.1404,7.1476,94170.9527
2008-09-18 14:05:00,19.84,19.95,19.65,19.72,211609.1109478325,7.1368,7.1764,7.0685,7.0936,211609.1109
2008-09-18 14:10:00,19.72,19.99,19.71,19.97,258878.27577761447,7.0936,7.1908,7.09,7.1836,258878.2758
2008-09-18 14:15:00,19.98,20.03,19.85,20.01,210384.52118540287,7.1872,7.2052,7.1404,7.198,210384.5212
2008-09-18 14:20:00,20.02,20.04,19.93,20.01,216385.01102130784,7.2016,7.2088,7.1692,7.198,216385.011
2008-09-18 14:25:00,20.01,20.04,19.89,19.94,109968.16066617682,7.198,7.2088,7.1548,7.1728,109968.1607
2008-09-18 14:30:00,19.92,20.13,19.92,20.04,74699.97550820475,7.1656,7.2411,7.1656,7.2088,74699.9755
2008-09-18 14:35:00,20.05,20.1,19.87,19.91,93436.1988733774,7.2124,7.2303,7.1476,7.162,93436.1989
2008-09-18 14:40:00,19.89,20.03,19.88,19.99,173891.74626500122,7.1548,7.2052,7.1512,7.1908,173891.7463
2008-09-18 14:45:00,19.99,20.19,19.93,20.15,108866.0298799902,7.1908,7.2627,7.1692,7.2483,108866.0299
2008-09-18 14:50:00,20.15,20.19,19.97,20.01,110457.99657114866,7.2483,7.2627,7.1836,7.198,110457.9966
2008-09-18 14:55:00,20.01,20.23,19.99,20.13,126132.74553024735,7.198,7.2771,7.1908,7.2411,126132.7455
2008-09-18 15:00:00,20.12,20.42,20.11,20.37,191403.37986774428,7.2375,7.3454,7.2339,7.3275,191403.3799
2008-09-18 15:05:00,20.36,20.39,20.22,20.34,195444.5260837619,7.3239,7.3347,7.2735,7.3167,195444.5261
2008-09-18 15:10:00,20.33,20.55,20.31,20.37,346069.06686260103,7.3131,7.3922,7.3059,7.3275,346069.0669
2008-09-18 15:15:00,20.38,20.46,20.27,20.31,146705.8535390644,7.3311,7.3598,7.2915,7.3059,146705.8535
2008-09-18 15:20:00,20.37,20.45,20.22,20.28,180626.989958364,7.3275,7.3562,7.2735,7.2951,180626.99
2008-09-18 15:25:00,20.25,20.28,20.08,20.19,159564.04604457505,7.2843,7.2951,7.2231,7.2627,159564.046
2008-09-18 15:30:00,20.19,20.46,20.09,20.41,259980.4065638011,7.2627,7.3598,7.2267,7.3419,259980.4066
2008-09-18 15:35:00,20.41,20.45,20.36,20.38,274920.40166544204,7.3419,7.3562,7.3239,7.3311,274920.4017
2008-09-18 15:40:00,20.43,20.47,20.36,20.45,219324.02645113887,7.349,7.3634,7.3239,7.3562,219324.0265
2008-09-18 15:45:00,20.46,20.56,20.38,20.43,233039.4317903502,7.3598,7.3958,7.3311,7.349,233039.4318
2008-09-18 15:50:00,20.43,20.44,20.35,20.36,199730.59025226548,7.349,7.3526,7.3203,7.3239,199730.5903
2008-09-18 15:55:00,20.35,20.35,20.19,20.28,268430.07592456526,7.3203,7.3203,7.2627,7.2951,268430.0759
2008-09-19 09:30:00,20.72,22.86,20.72,22.16,60617.1932402645,7.4534,8.2232,7.4534,7.9714,60617.1932
2008-09-19 09:35:00,22.2,23.27,22.2,22.47,1834190.546167034,7.9857,8.3706,7.9857,8.0829,1834190.5462
2008-09-19 09:40:00,22.53,22.61,21.42,21.44,733896.6446240509,8.1045,8.1332,7.7052,7.7124,733896.6446
2008-09-19 09:45:00,21.54,22.14,21.35,21.95,219446.48542738185,7.7483,7.9642,7.68,7.8958,219446.4854
2008-09-19 09:50:00,21.95,22.3,21.95,22.0,503306.3923585598,7.8958,8.0217,7.8958,7.9138,503306.3924
2008-09-19 09:55:00,22.02,22.02,21.31,21.33,290962.52755326964,7.921,7.921,7.6656,7.6728,290962.5276
2008-09-19 10:00:00,21.33,21.33,21.13,21.19,293411.7070781288,7.6728,7.6728,7.6008,7.6224,293411.7071
2008-09-19 10:05:00,21.19,21.41,21.13,21.24,416727.8961547881,7.6224,7.7016,7.6008,7.6404,416727.8962
2008-09-19 10:10:00,21.24,21.6,21.24,21.39,216874.8469262797,7.6404,7.7699,7.6404,7.6944,216874.8469
2008-09-19 10:15:00,21.39,21.64,21.35,21.54,259123.1937301004,7.6944,7.7843,7.68,7.7483,259123.1937
2008-09-19 10:20:00,21.54,21.62,21.44,21.51,271981.38623561105,7.7483,7.7771,7.7124,7.7375,271981.3862
2008-09-19 10:25:00,21.5,21.53,21.44,21.51,128459.46607886357,7.7339,7.7447,7.7124,7.7375,128459.4661
2008-09-19 10:30:00,21.49,21.57,21.41,21.53,111682.58633357823,7.7303,7.7591,7.7016,7.7447,111682.5863
2008-09-19 10:35:00,21.54,21.65,21.42,21.45,125397.9916727896,7.7483,7.7879,7.7052,7.716,125397.9917
2008-09-19 10:40:00,21.44,21.52,21.39,21.42,89027.6757286309,7.7124,7.7411,7.6944,7.7052,89027.6757
2008-09-19 10:45:00,21.41,21.43,21.31,21.35,129071.76096007836,7.7016,7.7088,7.6656,7.68,129071.761
2008-09-19 10:50:00,21.35,21.4,21.3,21.35,68332.1087435709,7.68,7.698,7.662,7.68,68332.1087
2008-09-19 10:55:00,21.35,21.35,21.18,21.2,81802.59613029634,7.68,7.68,7.6188,7.626,81802.5961
2008-09-19 11:00:00,21.2,21.3,21.17,21.25,168626.010286554,7.626,7.662,7.6152,7.644,168626.0103
2008-09-19 11:05:00,21.25,21.36,21.23,21.35,131153.56355620865,7.644,7.6836,7.6368,7.68,131153.5636
2008-09-19 11:10:00,21.35,21.4,21.16,21.21,173156.99240754347,7.68,7.698,7.6116,7.6296,173156.9924
2008-09-19 11:15:00,21.2,21.31,21.17,21.29,102130.78618662748,7.626,7.6656,7.6152,7.6584,102130.7862
2008-09-19 11:20:00,21.29,21.3,21.19,21.24,110825.37349987752,7.6584,7.662,7.6224,7.6404,110825.3735
2008-09-19 11:25:00,21.24,21.31,21.17,21.2,97232.42713690911,7.6404,7.6656,7.6152,7.626,97232.4271
2008-09-19 11:30:00,21.2,21.29,21.18,21.23,86211.11927504286,7.626,7.6584,7.6188,7.6368,86211.1193
2008-09-19 11:35:00,21.22,21.35,21.22,21.35,134827.33284349742,7.6332,7.68,7.6332,7.68,134827.3328
2008-09-19 11:40:00,21.35,21.44,21.31,21.41,91231.93730100416,7.68,7.7124,7.6656,7.7016,91231.9373
2008-09-19 11:45:00,21.4,21.4,21.27,21.3,153808.474161156,7.698,7.698,7.6512,7.662,153808.4742
2008-09-19 11:50:00,21.31,21.52,21.31,21.48,108743.57090374724,7.6656,7.7411,7.6656,7.7268,108743.5709
2008-09-19 11:55:00,21.48,21.52,21.38,21.48,126622.5814352192,7.7268,7.7411,7.6908,7.7268,126622.5814
2008-09-19 12:00:00,21.48,21.51,21.35,21.5,102008.32721038452,7.7268,7.7375,7.68,7.7339,102008.3272
2008-09-19 12:05:00,21.5,21.5,21.46,21.5,77271.61400930688,7.7339,7.7339,7.7196,7.7339,77271.614
2008-09-19 12:10:00,21.5,21.55,21.48,21.55,83761.93975018368,7.7339,7.7519,7.7268,7.7519,83761.9398
2008-09-19 12:15:00,21.52,21.6,21.48,21.48,54984.08033308841,7.7411,7.7699,7.7268,7.7268,54984.0803
2008-09-19 12:20:00,21.48,21.54,21.45,21.53,51677.687974528526,7.7268,7.7483,7.716,7.7447,51677.688
2008-09-19 12:25:00,21.53,21.63,21.52,21.62,77638.99093803576,7.7447,7.7807,7.7411,7.7771,77638.9909
2008-09-19 12:30:00,21.62,21.69,21.6,21.69,74210.1396032329,7.7771,7.8023,7.7699,7.8023,74210.1396
2008-09-19 12:35:00,21.69,21.76,21.65,21.75,74577.51653196178,7.8023,7.8275,7.7879,7.8239,74577.5165
2008-09-19 12:40:00,21.74,21.8,21.74,21.79,102253.24516287044,7.8203,7.8419,7.8203,7.8383,102253.2452
2008-09-19 12:45:00,21.79,21.88,21.77,21.85,174504.041146216,7.8383,7.8706,7.8311,7.8598,174504.0411
2008-09-19 12:50:00,21.84,21.87,21.76,21.76,196179.2799412197,7.8562,7.867,7.8275,7.8275,196179.2799
2008-09-19 12:55:00,21.75,21.88,21.71,21.83,88905.21675238795,7.8239,7.8706,7.8095,7.8527,88905.2168
2008-09-19 13:00:00,21.83,21.83,21.72,21.8,72495.71393583149,7.8527,7.8527,7.8131,7.8419,72495.7139
2008-09-19 13:05:00,21.8,21.82,21.69,21.78,91231.93730100416,7.8419,7.8491,7.8023,7.8347,91231.9373
2008-09-19 13:10:00,21.77,21.79,21.67,21.77,121234.386480529,7.8311,7.8383,7.7951,7.8311,121234.3865
2008-09-19 13:15:00,21.77,21.89,21.73,21.89,343987.2642664707,7.8311,7.8742,7.8167,7.8742,343987.2643
2008-09-19 13:20:00,21.88,21.96,21.8,21.88,215405.3392113642,7.8706,7.8994,7.8419,7.8706,215405.3392
2008-09-19 13:25:00,21.88,21.96,21.84,21.88,74822.4344844477,7.8706,7.8994,7.8562,7.8706,74822.4345
2008-09-19 13:30:00,21.88,21.88,21.79,21.8,93436.1988733774,7.8706,7.8706,7.8383,7.8419,93436.1989
2008-09-19 13:35:00,21.8,21.83,21.78,21.82,106294.39137888806,7.8419,7.8527,7.8347,7.8491,106294.3914
2008-09-19 13:40:00,21.82,21.85,21.75,21.81,142787.16629928973,7.8491,7.8598,7.8239,7.8455,142787.1663
2008-09-19 13:45:00,21.8,21.86,21.8,21.84,118050.45309821208,7.8419,7.8634,7.8419,7.8562,118050.4531
2008-09-19 13:50:00,21.84,21.87,21.8,21.84,102130.78618662748,7.8562,7.867,7.8419,7.8562,102130.7862
2008-09-19 13:55:00,21.84,21.86,21.81,21.81,49473.42640215527,7.8562,7.8634,7.8455,7.8455,49473.4264
2008-09-19 14:00:00,21.82,21.86,21.74,21.78,113886.8479059515,7.8491,7.8634,7.8203,7.8347,113886.8479
2008-09-19 14:05:00,21.78,21.87,21.77,21.84,124050.94293411706,7.8347,7.867,7.8311,7.8562,124050.9429
2008-09-19 14:10:00,21.84,22.0,21.84,21.96,322801.8613764389,7.8562,7.9138,7.8562,7.8994,322801.8614
2008-09-19 14:15:00,21.96,21.97,21.91,21.93,141440.1175606172,7.8994,7.903,7.8814,7.8886,141440.1176
2008-09-19 14:20:00,21.93,21.94,21.89,21.93,89639.9706098457,7.8886,7.8922,7.8742,7.8886,89639.9706
2008-09-19 14:25:00,21.93,22.02,21.91,22.02,187852.0695566985,7.8886,7.921,7.8814,7.921,187852.0696
2008-09-19 14:30:00,22.02,22.02,21.9,21.92,126867.49938770512,7.921,7.921,7.8778,7.885,126867.4994
2008-09-19 14:35:00,21.91,22.01,21.9,21.96,133847.66103355374,7.8814,7.9174,7.8778,7.8994,133847.661
2008-09-19 14:40:00,21.97,22.01,21.92,21.95,134215.03796228263,7.903,7.9174,7.885,7.8958,134215.038
2008-09-19 14:45:00,21.95,22.03,21.93,22.01,81067.84227283859,7.8958,7.9246,7.8886,7.9174,81067.8423
2008-09-19 14:50:00,22.01,22.02,21.84,21.84,99314.22973303942,7.9174,7.921,7.8562,7.8562,99314.2297
2008-09-19 14:55:00,21.85,21.94,21.84,21.92,138011.26622581435,7.8598,7.8922,7.8562,7.885,138011.2662
2008-09-19 15:00:00,21.93,22.0,21.83,21.84,103600.29390154296,7.8886,7.9138,7.8527,7.8562,103600.2939
2008-09-19 15:05:00,21.84,21.89,21.71,21.79,166176.83076169482,7.8562,7.8742,7.8095,7.8383,166176.8308
2008-09-19 15:10:00,21.8,21.8,21.64,21.65,136419.29953465587,7.8419,7.8419,7.7843,7.7879,136419.2995
2008-09-19 15:15:00,21.64,21.71,21.64,21.64,143032.08425177564,7.7843,7.8095,7.7843,7.7843,143032.0843
2008-09-19 15:20:00,21.63,21.74,21.51,21.71,194709.77222630417,7.7807,7.8203,7.7375,7.8095,194709.7722
2008-09-19 15:25:00,21.71,21.73,21.57,21.64,263164.339946118,7.8095,7.8167,7.7591,7.7843,263164.3399
2008-09-19 15:30:00,21.65,21.75,21.62,21.71,303208.4251775655,7.7879,7.8239,7.7771,7.8095,303208.4252
2008-09-19 15:35:00,21.71,21.75,21.57,21.67,297452.8532941464,7.8095,7.8239,7.7591,7.7951,297452.8533
2008-09-19 15:40:00,21.67,21.95,21.67,21.95,285819.2505510654,7.7951,7.8958,7.7951,7.8958,285819.2506
2008-09-19 15:45:00,21.94,21.98,21.93,21.97,363213.3235366152,7.8922,7.9066,7.8886,7.903,363213.3235
2008-09-19 15:50:00,21.97,22.02,21.96,21.97,296595.6404604457,7.903,7.921,7.8994,7.903,296595.6405
2008-09-19 15:55:00,21.97,22.0,21.97,22.0,335415.1359294636,7.903,7.9138,7.903,7.9138,335415.1359
2008-09-22 09:30:00,22.46,22.46,21.35,22.33,184913.05412686747,8.0793,8.0793,7.68,8.0325,184913.0541
2008-09-22 09:35:00,22.37,22.41,22.02,22.02,93681.11682586333,8.0469,8.0613,7.921,7.921,93681.1168
2008-09-22 09:40:00,22.02,22.02,21.9,21.93,64168.50355131031,7.921,7.921,7.8778,7.8886,64168.5036
2008-09-22 09:45:00,21.92,21.96,21.75,21.88,126745.04041146216,7.885,7.8994,7.8239,7.8706,126745.0404
2008-09-22 09:50:00,21.88,21.92,21.8,21.87,89639.9706098457,7.8706,7.885,7.8419,7.867,89639.9706
2008-09-22 09:55:00,21.87,21.9,21.69,21.79,120499.63262307126,7.867,7.8778,7.8023,7.8383,120499.6326
2008-09-22 10:00:00,21.8,21.81,21.68,21.81,102375.70413911338,7.8419,7.8455,7.7987,7.8455,102375.7041
2008-09-22 10:05:00,21.81,21.94,21.8,21.87,116336.02743081067,7.8455,7.8922,7.8419,7.867,116336.0274
2008-09-22 10:10:00,21.87,21.97,21.75,21.76,116825.8633357825,7.867,7.903,7.8239,7.8275,116825.8633
2008-09-22 10:15:00,21.76,21.8,21.66,21.66,98701.93485182464,7.8275,7.8419,7.7915,7.7915,98701.9349
2008-09-22 10:20:00,21.66,21.76,21.62,21.71,127602.25324516286,7.7915,7.8275,7.7771,7.8095,127602.2532
2008-09-22 10:25:00,21.73,21.79,21.66,21.78,95640.46044575066,7.8167,7.8383,7.7915,7.8347,95640.4604
2008-09-22 10:30:00,21.79,21.85,21.77,21.84,101640.95028165563,7.8383,7.8598,7.8311,7.8562,101640.9503
2008-09-22 10:35:00,21.84,21.84,21.7,21.72,60372.27528777859,7.8562,7.8562,7.8059,7.8131,60372.2753
2008-09-22 10:40:00,21.7,21.87,21.7,21.81,76291.94219936321,7.8059,7.867,7.8059,7.8455,76291.9422
2008-09-22 10:45:00,21.82,21.86,21.75,21.79,65760.47024246877,7.8491,7.8634,7.8239,7.8383,65760.4702
2008-09-22 10:50:00,21.79,21.88,21.78,21.84,81067.84227283859,7.8383,7.8706,7.8347,7.8562,81067.8423
2008-09-22 10:55:00,21.85,21.93,21.76,21.77,96007.83737447954,7.8598,7.8886,7.8275,7.8311,96007.8374
2008-09-22 11:00:00,21.85,21.86,21.66,21.67,127969.63017389174,7.8598,7.8634,7.7915,7.7951,127969.6302
2008-09-22 11:05:00,21.68,21.82,21.63,21.77,136909.13543962772,7.7987,7.8491,7.7807,7.8311,136909.1354
2008-09-22 11:10:00,21.76,21.86,21.73,21.81,154788.14597109967,7.8275,7.8634,7.8167,7.8455,154788.146
2008-09-22 11:15:00,21.8,21.82,21.69,21.82,130051.43277002205,7.8419,7.8491,7.8023,7.8491,130051.4328
2008-09-22 11:20:00,21.81,21.84,21.74,21.74,137154.05339211362,7.8455,7.8562,7.8203,7.8203,137154.0534
2008-09-22 11:25:00,21.73,21.8,21.71,21.76,84619.1525838844,7.8167,7.8419,7.8095,7.8275,84619.1526
2008-09-22 11:30:00,21.76,21.8,21.69,21.69,50208.18025961303,7.8275,7.8419,7.8023,7.8023,50208.1803
2008-09-22 11:35:00,21.69,21.71,21.65,21.67,122336.51726671564,7.8023,7.8095,7.7879,7.7951,122336.5173
2008-09-22 11:40:00,21.66,21.67,21.58,21.61,113152.09404849376,7.7915,7.7951,7.7627,7.7735,113152.094
2008-09-22 11:45:00,21.6,21.69,21.58,21.68,166176.83076169482,7.7699,7.8023,7.7627,7.7987,166176.8308
2008-09-22 11:50:00,21.68,21.79,21.67,21.78,179524.8591721773,7.7987,7.8383,7.7951,7.8347,179524.8592
2008-09-22 11:55:00,21.78,21.84,21.74,21.8,79598.3345579231,7.8347,7.8562,7.8203,7.8419,79598.3346
2008-09-22 12:00:00,21.8,21.89,21.77,21.8,103722.75287778594,7.8419,7.8742,7.8311,7.8419,103722.7529
2008-09-22 12:05:00,21.8,21.9,21.8,21.87,87190.79108498653,7.8419,7.8778,7.8419,7.867,87190.7911
2008-09-22 12:10:00,21.86,21.87,21.77,21.77,79475.87558168013,7.8634,7.867,7.8311,7.8311,79475.8756
2008-09-22 12:15:00,21.76,21.77,21.69,21.76,45799.65711486652,7.8275,7.8311,7.8023,7.8275,45799.6571
2008-09-22 12:20:00,21.76,21.76,21.69,21.74,62943.91378888072,7.8275,7.8275,7.8023,7.8203,62943.9138
2008-09-22 12:25:00,21.75,21.78,21.72,21.74,54616.703404359534,7.8239,7.8347,7.8131,7.8203,54616.7034
2008-09-22 12:30:00,21.74,21.8,21.73,21.8,55473.91623806024,7.8203,7.8419,7.8167,7.8419,55473.9162
2008-09-22 12:35:00,21.8,21.89,21.79,21.79,47514.082782267935,7.8419,7.8742,7.8383,7.8383,47514.0828
2008-09-22 12:40:00,21.8,21.82,21.76,21.78,44697.52632867989,7.8419,7.8491,7.8275,7.8347,44697.5263
2008-09-22 12:45:00,21.79,21.8,21.75,21.78,39431.790350232666,7.8383,7.8419,7.8239,7.8347,39431.7904
2008-09-22 12:50:00,21.78,21.96,21.78,21.93,137276.51236835658,7.8347,7.8994,7.8347,7.8886,137276.5124
2008-09-22 12:55:00,21.93,21.93,21.88,21.91,80945.38329659564,7.8886,7.8886,7.8706,7.8814,80945.3833
2008-09-22 13:00:00,21.92,21.93,21.84,21.9,107274.06318883171,7.885,7.8886,7.8562,7.8778,107274.0632
2008-09-22 13:05:00,21.9,21.93,21.82,21.93,57433.25985794758,7.8778,7.8886,7.8491,7.8886,57433.2599
2008-09-22 13:10:00,21.93,21.98,21.86,21.93,95028.16556453588,7.8886,7.9066,7.8634,7.8886,95028.1656
2008-09-22 13:15:00,21.93,21.93,21.8,21.84,47514.082782267935,7.8886,7.8886,7.8419,7.8562,47514.0828
2008-09-22 13:20:00,21.84,21.87,21.74,21.87,54984.08033308841,7.8562,7.867,7.8203,7.867,54984.0803
2008-09-22 13:25:00,21.86,22.01,21.86,21.97,176218.46681361742,7.8634,7.9174,7.8634,7.903,176218.4668
2008-09-22 13:30:00,21.98,22.02,21.92,21.92,101885.86823414156,7.9066,7.921,7.885,7.885,101885.8682
2008-09-22 13:35:00,21.93,21.93,21.77,21.9,94660.788635807,7.8886,7.8886,7.8311,7.8778,94660.7886
2008-09-22 13:40:00,21.89,21.97,21.88,21.88,58045.55473916238,7.8742,7.903,7.8706,7.8706,58045.5547
2008-09-22 13:45:00,21.88,21.99,21.88,21.89,70781.28826843007,7.8706,7.9102,7.8706,7.8742,70781.2883
2008-09-22 13:50:00,21.9,21.95,21.87,21.95,85476.3654175851,7.8778,7.8958,7.867,7.8958,85476.3654
2008-09-22 13:55:00,21.93,21.98,21.88,21.96,59759.9804065638,7.8886,7.9066,7.8706,7.8994,59759.9804
2008-09-22 14:00:00,21.96,21.97,21.92,21.97,92823.90399216262,7.8994,7.903,7.885,7.903,92823.904
2008-09-22 14:05:00,21.98,22.02,21.89,22.01,137276.51236835658,7.9066,7.921,7.8742,7.9174,137276.5124
2008-09-22 14:10:00,22.01,22.04,21.99,22.02,83517.02179769776,7.9174,7.9282,7.9102,7.921,83517.0218
2008-09-22 14:15:00,22.02,22.13,22.01,22.1,101273.57335292676,7.921,7.9606,7.9174,7.9498,101273.5734
2008-09-22 14:20:00,22.11,22.16,22.02,22.09,185035.51310311045,7.9534,7.9714,7.921,7.9462,185035.5131
2008-09-22 14:25:00,22.1,22.1,21.93,21.95,99069.3117805535,7.9498,7.9498,7.8886,7.8958,99069.3118
2008-09-22 14:30:00,21.94,22.02,21.91,21.97,147318.1484202792,7.8922,7.921,7.8814,7.903,147318.1484
2008-09-22 14:35:00,21.96,22.03,21.92,21.94,92211.60911094784,7.8994,7.9246,7.885,7.8922,92211.6091
2008-09-22 14:40:00,21.96,21.97,21.76,21.77,86211.11927504286,7.8994,7.903,7.8275,7.8311,86211.1193
2008-09-22 14:45:00,21.78,21.84,21.76,21.81,115111.43766838108,7.8347,7.8562,7.8275,7.8455,115111.4377
2008-09-22 14:50:00,21.81,21.84,21.64,21.66,92089.15013470486,7.8455,7.8562,7.7843,7.7915,92089.1501
2008-09-22 14:55:00,21.66,21.72,21.62,21.65,100293.90154298308,7.7915,7.8131,7.7771,7.7879,100293.9015
2008-09-22 15:00:00,21.65,21.8,21.64,21.78,79475.87558168013,7.7879,7.8419,7.7843,7.8347,79475.8756
2008-09-22 15:05:00,21.79,21.8,21.64,21.64,231447.46509919176,7.8383,7.8419,7.7843,7.7843,231447.4651
2008-09-22 15:10:00,21.64,21.74,21.61,21.73,102375.70413911338,7.7843,7.8203,7.7735,7.8167,102375.7041
2008-09-22 15:15:00,21.73,21.73,21.49,21.5,115601.27357335293,7.8167,7.8167,7.7303,7.7339,115601.2736
2008-09-22 15:20:00,21.49,21.53,21.39,21.45,119764.87876561352,7.7303,7.7447,7.6944,7.716,119764.8788
2008-09-22 15:25:00,21.45,21.48,21.41,21.44,92701.44501591966,7.716,7.7268,7.7016,7.7124,92701.445
2008-09-22 15:30:00,21.45,21.46,21.37,21.4,99804.06563801126,7.716,7.7196,7.6872,7.698,99804.0656
2008-09-22 15:35:00,21.41,21.48,21.41,21.46,132255.6943423953,7.7016,7.7268,7.7016,7.7196,132255.6943
2008-09-22 15:40:00,21.46,21.46,21.2,21.26,206343.37496938524,7.7196,7.7196,7.626,7.6476,206343.375
2008-09-22 15:45:00,21.26,21.31,21.17,21.3,225814.35219201565,7.6476,7.6656,7.6152,7.662,225814.3522
2008-09-22 15:50:00,21.3,21.36,21.28,21.31,214670.5853539064,7.662,7.6836,7.6548,7.6656,214670.5854
2008-09-22 15:55:00,21.31,21.38,21.25,21.31,362601.0286554005,7.6656,7.6908,7.644,7.6656,362601.0287
2008-09-23 09:30:00,21.2,21.53,21.2,21.43,53269.65466568699,7.626,7.7447,7.626,7.7088,53269.6547
2008-09-23 09:35:00,21.45,21.47,21.17,21.17,43228.01861376438,7.716,7.7232,7.6152,7.6152,43228.0186
2008-09-23 09:40:00,21.16,21.5,21.16,21.5,46044.57506735243,7.6116,7.7339,7.6116,7.7339,46044.5751
2008-09-23 09:45:00,21.5,21.52,21.41,21.49,82292.43203526818,7.7339,7.7411,7.7016,7.7303,82292.432
2008-09-23 09:50:00,21.51,21.63,21.35,21.44,98212.0989468528,7.7375,7.7807,7.68,7.7124,98212.0989
2008-09-23 09:55:00,21.44,21.53,21.22,21.23,85353.90644134214,7.7124,7.7447,7.6332,7.6368,85353.9064
2008-09-23 10:00:00,21.23,21.41,21.23,21.39,72618.17291207446,7.6368,7.7016,7.6368,7.6944,72618.1729
2008-09-23 10:05:00,21.39,21.52,21.37,21.38,78618.66274797943,7.6944,7.7411,7.6872,7.6908,78618.6627
2008-09-23 10:10:00,21.37,21.49,21.32,21.39,150624.5407788391,7.6872,7.7303,7.6692,7.6944,150624.5408
2008-09-23 10:15:00,21.38,21.42,21.26,21.42,107029.14523634582,7.6908,7.7052,7.6476,7.7052,107029.1452
2008-09-23 10:20:00,21.43,21.51,21.35,21.44,99069.3117805535,7.7088,7.7375,7.68,7.7124,99069.3118
2008-09-23 10:25:00,21.44,21.49,21.26,21.3,50208.18025961303,7.7124,7.7303,7.6476,7.662,50208.1803
2008-09-23 10:30:00,21.29,21.39,21.26,21.27,60249.81631153563,7.6584,7.6944,7.6476,7.6512,60249.8163
2008-09-23 10:35:00,21.26,21.27,21.19,21.22,61596.86505020817,7.6476,7.6512,7.6224,7.6332,61596.8651
2008-09-23 10:40:00,21.22,21.25,21.19,21.23,38329.65956404605,7.6332,7.644,7.6224,7.6368,38329.6596
2008-09-23 10:45:00,21.23,21.27,21.18,21.2,60617.1932402645,7.6368,7.6512,7.6188,7.626,60617.1932
2008-09-23 10:50:00,21.21,21.21,21.0,21.0,106784.2272838599,7.6296,7.6296,7.5541,7.5541,106784.2273
2008-09-23 10:55:00,21.01,21.04,20.99,21.02,78741.12172422238,7.5577,7.5685,7.5505,7.5613,78741.1217
2008-09-23 11:00:00,21.03,21.06,20.97,21.03,78496.20377173646,7.5649,7.5757,7.5433,7.5649,78496.2038
2008-09-23 11:05:00,21.03,21.03,20.94,20.99,112662.25814352192,7.5649,7.5649,7.5325,7.5505,112662.2581
2008-09-23 11:10:00,20.99,21.13,20.92,21.08,44697.52632867989,7.5505,7.6008,7.5253,7.5829,44697.5263
2008-09-23 11:15:00,21.1,21.16,21.04,21.14,32941.46460935586,7.5901,7.6116,7.5685,7.6044,32941.4646
2008-09-23 11:20:00,21.15,21.21,21.11,21.12,35268.185157972075,7.608,7.6296,7.5937,7.5973,35268.1852
2008-09-23 11:25:00,21.1,21.15,21.03,21.03,32696.546656869945,7.5901,7.608,7.5649,7.5649,32696.5467
2008-09-23 11:30:00,21.04,21.07,21.02,21.05,38329.65956404605,7.5685,7.5793,7.5613,7.5721,38329.6596
2008-09-23 11:35:00,21.03,21.04,20.9,20.97,54004.408523144746,7.5649,7.5685,7.5181,7.5433,54004.4085
2008-09-23 11:40:00,20.98,21.0,20.9,20.97,68209.64976732794,7.5469,7.5541,7.5181,7.5433,68209.6498
2008-09-23 11:45:00,20.96,21.05,20.96,21.0,80210.62943913788,7.5397,7.5721,7.5397,7.5541,80210.6294
2008-09-23 11:50:00,20.99,21.05,20.95,21.04,63923.58559882439,7.5505,7.5721,7.5361,7.5685,63923.5856
2008-09-23 11:55:00,21.03,21.04,20.95,20.96,46534.410972324265,7.5649,7.5685,7.5361,7.5397,46534.411
2008-09-23 12:00:00,20.96,20.98,20.88,20.96,76169.48322312025,7.5397,7.5469,7.5109,7.5397,76169.4832
2008-09-23 12:05:00,20.95,21.02,20.91,20.95,105559.63752143033,7.5361,7.5613,7.5217,7.5361,105559.6375
2008-09-23 12:10:00,20.95,21.06,20.9,21.01,61964.241978937054,7.5361,7.5757,7.5181,7.5577,61964.242
2008-09-23 12:15:00,21.0,21.03,20.95,21.01,87435.70903747244,7.5541,7.5649,7.5361,7.5577,87435.709
2008-09-23 12:20:00,21.01,21.03,20.9,21.03,109723.24271369092,7.5577,7.5649,7.5181,7.5649,109723.2427
2008-09-23 12:25:00,21.02,21.02,20.91,20.93,152951.2613274553,7.5613,7.5613,7.5217,7.5289,152951.2613
2008-09-23 12:30:00,20.93,20.95,20.82,20.86,67229.97795738427,7.5289,7.5361,7.4893,7.5037,67229.978
2008-09-23 12:35:00,20.88,20.89,20.8,20.84,78863.58070046533,7.5109,7.5145,7.4821,7.4965,78863.5807
2008-09-23 12:40:00,20.84,20.86,20.77,20.82,122458.9762429586,7.4965,7.5037,7.4714,7.4893,122458.9762
2008-09-23 12:45:00,20.82,20.82,20.77,20.79,82782.26794024001,7.4893,7.4893,7.4714,7.4785,82782.2679
2008-09-23 12:50:00,20.8,20.81,20.64,20.66,107518.98114131764,7.4821,7.4857,7.4246,7.4318,107518.9811
2008-09-23 12:55:00,20.65,20.72,20.62,20.63,120989.4685280431,7.4282,7.4534,7.4174,7.421,120989.4685
2008-09-23 13:00:00,20.62,20.63,20.53,20.57,170707.8128826843,7.4174,7.421,7.385,7.3994,170707.8129
2008-09-23 13:05:00,20.56,20.58,20.42,20.46,167278.96154788145,7.3958,7.403,7.3454,7.3598,167278.9615
2008-09-23 13:10:00,20.46,20.49,20.4,20.42,121234.386480529,7.3598,7.3706,7.3383,7.3454,121234.3865
2008-09-23 13:15:00,20.41,20.49,20.39,20.42,96007.83737447954,7.3419,7.3706,7.3347,7.3454,96007.8374
2008-09-23 13:20:00,20.43,20.59,20.39,20.57,111437.66838109231,7.349,7.4066,7.3347,7.3994,111437.6684
2008-09-23 13:25:00,20.55,20.59,20.5,20.5,104579.96571148664,7.3922,7.4066,7.3742,7.3742,104579.9657
2008-09-23 13:30:00,20.5,20.5,20.33,20.44,119275.04286064168,7.3742,7.3742,7.3131,7.3526,119275.0429
2008-09-23 13:35:00,20.44,20.64,20.44,20.59,154175.85108988488,7.3526,7.4246,7.3526,7.4066,154175.8511
2008-09-23 13:40:00,20.59,20.66,20.57,20.64,94415.87068332107,7.4066,7.4318,7.3994,7.4246,94415.8707
2008-09-23 13:45:00,20.62,20.64,20.55,20.56,91844.23218221896,7.4174,7.4246,7.3922,7.3958,91844.2322
2008-09-23 13:50:00,20.56,20.58,20.43,20.51,192383.051677688,7.3958,7.403,7.349,7.3778,192383.0517
2008-09-23 13:55:00,20.52,20.64,20.46,20.61,66372.76512368357,7.3814,7.4246,7.3598,7.4138,66372.7651
2008-09-23 14:00:00,20.62,20.65,20.49,20.58,106049.47342640215,7.4174,7.4282,7.3706,7.403,106049.4734
2008-09-23 14:05:00,20.58,20.68,20.5,20.68,159196.6691158462,7.403,7.439,7.3742,7.439,159196.6691
2008-09-23 14:10:00,20.69,20.76,20.64,20.69,107274.06318883171,7.4426,7.4678,7.4246,7.4426,107274.0632
2008-09-23 14:15:00,20.69,20.69,20.61,20.67,139970.6098457017,7.4426,7.4426,7.4138,7.4354,139970.6098
2008-09-23 14:20:00,20.66,20.77,20.63,20.77,153318.63825618415,7.4318,7.4714,7.421,7.4714,153318.6383
2008-09-23 14:25:00,20.77,20.81,20.71,20.77,142787.16629928973,7.4714,7.4857,7.4498,7.4714,142787.1663
2008-09-23 14:30:00,20.78,20.85,20.68,20.73,144379.13299044818,7.4749,7.5001,7.439,7.457,144379.133
2008-09-23 14:35:00,20.72,20.77,20.64,20.68,108008.81704628948,7.4534,7.4714,7.4246,7.439,108008.817
2008-09-23 14:40:00,20.68,20.7,20.59,20.63,144624.05094293412,7.439,7.4462,7.4066,7.421,144624.0509
2008-09-23 14:45:00,20.62,20.85,20.56,20.77,100906.19642419789,7.4174,7.5001,7.3958,7.4714,100906.1964
2008-09-23 14:50:00,20.78,20.85,20.76,20.79,130541.26867499387,7.4749,7.5001,7.4678,7.4785,130541.2687
2008-09-23 14:55:00,20.79,20.83,20.71,20.71,97967.18099436688,7.4785,7.4929,7.4498,7.4498,97967.181
2008-09-23 15:00:00,20.71,20.76,20.65,20.73,117683.07616948322,7.4498,7.4678,7.4282,7.457,117683.0762
2008-09-23 15:05:00,20.73,20.86,20.69,20.84,134582.4148910115,7.457,7.5037,7.4426,7.4965,134582.4149
2008-09-23 15:10:00,20.83,20.88,20.77,20.86,96497.67327945138,7.4929,7.5109,7.4714,7.5037,96497.6733
2008-09-23 15:15:00,20.86,20.99,20.85,20.93,153441.09723242713,7.5037,7.5505,7.5001,7.5289,153441.0972
2008-09-23 15:20:00,20.93,20.96,20.87,20.92,166911.58461915256,7.5289,7.5397,7.5073,7.5253,166911.5846
2008-09-23 15:25:00,20.93,20.94,20.81,20.82,94415.87068332107,7.5289,7.5325,7.4857,7.4893,94415.8707
2008-09-23 15:30:00,20.82,20.86,20.68,20.68,136909.13543962772,7.4893,7.5037,7.439,7.439,136909.1354
2008-09-23 15:35:00,20.68,20.68,20.5,20.68,181729.12074455057,7.439,7.439,7.3742,7.439,181729.1207
2008-09-23 15:40:00,20.68,20.82,20.58,20.6,344966.9360764144,7.439,7.4893,7.403,7.4102,344966.9361
2008-09-23 15:45:00,20.6,20.66,20.49,20.66,430198.3835415136,7.4102,7.4318,7.3706,7.4318,430198.3835
2008-09-23 15:50:00,20.66,20.67,20.45,20.54,515674.74895909865,7.4318,7.4354,7.3562,7.3886,515674.749
2008-09-23 15:55:00,20.54,20.55,20.33,20.33,468772.9610580455,7.3886,7.3922,7.3131,7.3131,468772.9611
2008-09-24 09:30:00,20.38,20.55,20.01,20.19,140093.06882194465,7.3311,7.3922,7.198,7.2627,140093.0688
2008-09-24 09:35:00,20.14,20.36,20.13,20.35,53024.73671320108,7.2447,7.3239,7.2411,7.3203,53024.7367
2008-09-24 09:40:00,20.31,20.31,20.18,20.21,60984.570168993385,7.3059,7.3059,7.2591,7.2699,60984.5702
2008-09-24 09:45:00,20.19,20.38,20.16,20.38,101273.57335292676,7.2627,7.3311,7.2519,7.3311,101273.5734
2008-09-24 09:50:00,20.38,20.45,20.34,20.44,79230.95762919422,7.3311,7.3562,7.3167,7.3526,79230.9576
2008-09-24 09:55:00,20.46,20.69,20.46,20.68,97109.96816066618,7.3598,7.4426,7.3598,7.439,97109.9682
2008-09-24 10:00:00,20.67,20.72,20.56,20.59,93803.5758021063,7.4354,7.4534,7.3958,7.4066,93803.5758
2008-09-24 10:05:00,20.59,20.63,20.49,20.61,67719.81386235611,7.4066,7.421,7.3706,7.4138,67719.8139
2008-09-24 10:10:00,20.6,20.61,20.5,20.56,54616.703404359534,7.4102,7.4138,7.3742,7.3958,54616.7034
2008-09-24 10:15:00,20.55,20.65,20.5,20.64,58657.84962037717,7.3922,7.4282,7.3742,7.4246,58657.8496
2008-09-24 10:20:00,20.63,20.73,20.63,20.68,66862.6010286554,7.421,7.457,7.421,7.439,66862.601
2008-09-24 10:25:00,20.69,20.77,20.63,20.75,70046.53441097232,7.4426,7.4714,7.421,7.4642,70046.5344
2008-09-24 10:30:00,20.74,20.85,20.73,20.77,59759.9804065638,7.4606,7.5001,7.457,7.4714,59759.9804
2008-09-24 10:35:00,20.78,20.82,20.59,20.61,137521.4303208425,7.4749,7.4893,7.4066,7.4138,137521.4303
2008-09-24 10:40:00,20.62,20.69,20.58,20.68,45799.65711486652,7.4174,7.4426,7.403,7.439,45799.6571
2008-09-24 10:45:00,20.7,20.75,20.68,20.72,58780.308596620125,7.4462,7.4642,7.439,7.4534,58780.3086
2008-09-24 10:50:00,20.71,20.79,20.71,20.72,36002.93901542983,7.4498,7.4785,7.4498,7.4534,36002.939
2008-09-24 10:55:00,20.72,20.8,20.7,20.8,60617.1932402645,7.4534,7.4821,7.4462,7.4821,60617.1932
2008-09-24 11:00:00,20.81,20.82,20.61,20.66,61964.241978937054,7.4857,7.4893,7.4138,7.4318,61964.242
2008-09-24 11:05:00,20.64,20.68,20.58,20.59,31961.7927994122,7.4246,7.439,7.403,7.4066,31961.7928
2008-09-24 11:10:00,20.58,20.6,20.55,20.58,39064.41342150379,7.403,7.4102,7.3922,7.403,39064.4134
2008-09-24 11:15:00,20.57,20.59,20.48,20.52,60372.27528777859,7.3994,7.4066,7.367,7.3814,60372.2753
2008-09-24 11:20:00,20.57,20.59,20.49,20.5,25104.090129806515,7.3994,7.4066,7.3706,7.3742,25104.0901
2008-09-24 11:25:00,20.5,20.55,20.48,20.53,42493.26475630664,7.3742,7.3922,7.367,7.385,42493.2648
2008-09-24 11:30:00,20.53,20.59,20.5,20.55,48126.37766348273,7.385,7.4066,7.3742,7.3922,48126.3777
2008-09-24 11:35:00,20.56,20.56,20.5,20.51,21675.238795003672,7.3958,7.3958,7.3742,7.3778,21675.2388
2008-09-24 11:40:00,20.52,20.56,20.5,20.53,26573.59784472201,7.3814,7.3958,7.3742,7.385,26573.5978
2008-09-24 11:45:00,20.52,20.53,20.4,20.44,58045.55473916238,7.3814,7.385,7.3383,7.3526,58045.5547
2008-09-24 11:50:00,20.44,20.47,20.38,20.46,45309.82120989468,7.3526,7.3634,7.3311,7.3598,45309.8212
2008-09-24 11:55:00,20.46,20.55,20.46,20.53,33308.84153808474,7.3598,7.3922,7.3598,7.385,33308.8415
2008-09-24 12:00:00,20.52,20.54,20.45,20.46,42493.26475630664,7.3814,7.3886,7.3562,7.3598,42493.2648
2008-09-24 12:05:00,20.46,20.46,20.38,20.42,72618.17291207446,7.3598,7.3598,7.3311,7.3454,72618.1729
2008-09-24 12:10:00,20.42,20.46,20.4,20.45,72985.54984080333,7.3454,7.3598,7.3383,7.3562,72985.5498
2008-09-24 12:15:00,20.45,20.51,20.43,20.49,36982.6108253735,7.3562,7.3778,7.349,7.3706,36982.6108
2008-09-24 12:20:00,20.49,20.51,20.44,20.45,24736.71320107764,7.3706,7.3778,7.3526,7.3562,24736.7132
2008-09-24 12:25:00,20.46,20.46,20.41,20.46,39921.6262552045,7.3598,7.3598,7.3419,7.3598,39921.6263
2008-09-24 12:30:00,20.46,20.55,20.46,20.54,45799.65711486652,7.3598,7.3922,7.3598,7.3886,45799.6571
2008-09-24 12:35:00,20.53,20.54,20.45,20.46,29145.236345824145,7.385,7.3886,7.3562,7.3598,29145.2363
2008-09-24 12:40:00,20.45,20.48,20.45,20.45,27063.43374969385,7.3562,7.367,7.3562,7.3562,27063.4337
2008-09-24 12:45:00,20.46,20.52,20.46,20.47,43105.55963752143,7.3598,7.3814,7.3598,7.3634,43105.5596
2008-09-24 12:50:00,20.47,20.52,20.47,20.5,21797.697771246632,7.3634,7.3814,7.3634,7.3742,21797.6978
2008-09-24 12:55:00,20.5,20.5,20.44,20.46,39309.33137398971,7.3742,7.3742,7.3526,7.3598,39309.3314
2008-09-24 13:00:00,20.46,20.51,20.46,20.48,48738.672544697525,7.3598,7.3778,7.3598,7.367,48738.6725
2008-09-24 13:05:00,20.47,20.53,20.42,20.49,130663.72765123684,7.3634,7.385,7.3454,7.3706,130663.7277
2008-09-24 13:10:00,20.48,20.61,20.47,20.56,52412.44183198628,7.367,7.4138,7.3634,7.3958,52412.4418
2008-09-24 13:15:00,20.55,20.6,20.5,20.53,35758.02106294391,7.3922,7.4102,7.3742,7.385,35758.0211
2008-09-24 13:20:00,20.53,20.65,20.53,20.65,75189.81141317658,7.385,7.4282,7.385,7.4282,75189.8114
2008-09-24 13:25:00,20.65,20.72,20.59,20.64,63188.83174136664,7.4282,7.4534,7.4066,7.4246,63188.8317
2008-09-24 13:30:00,20.63,20.67,20.56,20.6,56208.670095518,7.421,7.4354,7.3958,7.4102,56208.6701
2008-09-24 13:35:00,20.61,20.65,20.59,20.59,36247.856967915744,7.4138,7.4282,7.4066,7.4066,36247.857
2008-09-24 13:40:00,20.6,20.68,20.58,20.68,58780.308596620125,7.4102,7.439,7.403,7.439,58780.3086
2008-09-24 13:45:00,20.68,20.68,20.6,20.64,41146.21601763409,7.439,7.439,7.4102,7.4246,41146.216
2008-09-24 13:50:00,20.64,20.66,20.59,20.62,98701.93485182464,7.4246,7.4318,7.4066,7.4174,98701.9349
2008-09-24 13:55:00,20.61,20.61,20.54,20.55,50942.93411707078,7.4138,7.4138,7.3886,7.3922,50942.9341
2008-09-24 14:00:00,20.55,20.56,20.52,20.56,71638.50110213079,7.3922,7.3958,7.3814,7.3958,71638.5011
2008-09-24 14:05:00,20.58,20.6,20.54,20.55,71026.20622091599,7.403,7.4102,7.3886,7.3922,71026.2062
2008-09-24 14:10:00,20.55,20.55,20.44,20.46,73842.76267450403,7.3922,7.3922,7.3526,7.3598,73842.7627
2008-09-24 14:15:00,20.46,20.52,20.46,20.51,68087.19079108498,7.3598,7.3814,7.3598,7.3778,68087.1908
2008-09-24 14:20:00,20.54,20.57,20.5,20.53,89395.05265735977,7.3886,7.3994,7.3742,7.385,89395.0527
2008-09-24 14:25:00,20.53,20.58,20.52,20.57,54371.78545187362,7.385,7.403,7.3814,7.3994,54371.7855
2008-09-24 14:30:00,20.57,20.62,20.57,20.59,70781.28826843007,7.3994,7.4174,7.3994,7.4066,70781.2883
2008-09-24 14:35:00,20.6,20.64,20.59,20.62,48126.37766348273,7.4102,7.4246,7.4066,7.4174,48126.3777
2008-09-24 14:40:00,20.62,20.64,20.59,20.63,37839.82365907421,7.4174,7.4246,7.4066,7.421,37839.8237
2008-09-24 14:45:00,20.63,20.64,20.6,20.62,84741.61156012735,7.421,7.4246,7.4102,7.4174,84741.6116
2008-09-24 14:50:00,20.61,20.62,20.5,20.53,67719.81386235611,7.4138,7.4174,7.3742,7.385,67719.8139
2008-09-24 14:55:00,20.52,20.56,20.46,20.5,74577.51653196178,7.3814,7.3958,7.3598,7.3742,74577.5165
2008-09-24 15:00:00,20.5,20.5,20.46,20.49,57678.1778104335,7.3742,7.3742,7.3598,7.3706,57678.1778
2008-09-24 15:05:00,20.48,20.59,20.48,20.59,72985.54984080333,7.367,7.4066,7.367,7.4066,72985.5498
2008-09-24 15:10:00,20.59,20.59,20.5,20.55,98701.93485182464,7.4066,7.4066,7.3742,7.3922,98701.9349
2008-09-24 15:15:00,20.55,20.58,20.43,20.49,104090.1298065148,7.3922,7.403,7.349,7.3706,104090.1298
2008-09-24 15:20:00,20.48,20.5,20.4,20.47,99926.52461425422,7.367,7.3742,7.3383,7.3634,99926.5246
2008-09-24 15:25:00,20.48,20.56,20.45,20.55,69189.3215772716,7.367,7.3958,7.3562,7.3922,69189.3216
2008-09-24 15:30:00,20.55,20.59,20.51,20.56,114866.51971589516,7.3922,7.4066,7.3778,7.3958,114866.5197
2008-09-24 15:35:00,20.55,20.56,20.5,20.51,188464.3644379133,7.3922,7.3958,7.3742,7.3778,188464.3644
2008-09-24 15:40:00,20.51,20.52,20.42,20.46,133725.2020573108,7.3778,7.3814,7.3454,7.3598,133725.2021
2008-09-24 15:45:00,20.45,20.45,20.35,20.37,190668.62601028653,7.3562,7.3562,7.3203,7.3275,190668.626
2008-09-24 15:50:00,20.36,20.37,20.28,20.35,253734.99877541023,7.3239,7.3275,7.2951,7.3203,253734.9988
2008-09-24 15:55:00,20.35,20.42,20.29,20.42,242101.39603232915,7.3203,7.3454,7.2987,7.3454,242101.396
2008-09-25 09:30:00,20.53,21.04,20.45,20.58,116580.94538329658,7.385,7.5685,7.3562,7.403,116580.9454
2008-09-25 09:35:00,20.58,20.77,20.55,20.61,100416.36051922606,7.403,7.4714,7.3922,7.4138,100416.3605
2008-09-25 09:40:00,20.63,20.86,20.62,20.72,119275.04286064168,7.421,7.5037,7.4174,7.4534,119275.0429
2008-09-25 09:45:00,20.73,20.86,20.66,20.78,120377.1736468283,7.457,7.5037,7.4318,7.4749,120377.1736
2008-09-25 09:50:00,20.78,20.93,20.68,20.7,295371.05069801613,7.4749,7.5289,7.439,7.4462,295371.0507
2008-09-25 09:55:00,20.71,20.82,20.68,20.73,88905.21675238795,7.4498,7.4893,7.439,7.457,88905.2168
2008-09-25 10:00:00,20.74,20.77,20.59,20.61,102498.16311535636,7.4606,7.4714,7.4066,7.4138,102498.1631
2008-09-25 10:05:00,20.6,20.88,20.59,20.86,140827.8226794024,7.4102,7.5109,7.4066,7.5037,140827.8227
2008-09-25 10:10:00,20.84,20.95,20.77,20.78,105437.17854518736,7.4965,7.5361,7.4714,7.4749,105437.1785
2008-09-25 10:15:00,20.8,20.88,20.79,20.79,73720.30369826108,7.4821,7.5109,7.4785,7.4785,73720.3037
2008-09-25 10:20:00,20.81,20.83,20.68,20.69,168870.9282390399,7.4857,7.4929,7.439,7.4426,168870.9282
2008-09-25 10:25:00,20.69,20.78,20.68,20.76,74577.51653196178,7.4426,7.4749,7.439,7.4678,74577.5165
2008-09-25 10:30:00,20.77,20.81,20.74,20.75,89639.9706098457,7.4714,7.4857,7.4606,7.4642,89639.9706
2008-09-25 10:35:00,20.75,20.87,20.75,20.82,157114.86651971587,7.4642,7.5073,7.4642,7.4893,157114.8665
2008-09-25 10:40:00,20.82,20.87,20.78,20.8,67842.27283859906,7.4893,7.5073,7.4749,7.4821,67842.2728
2008-09-25 10:45:00,20.8,20.84,20.76,20.77,65760.47024246877,7.4821,7.4965,7.4678,7.4714,65760.4702
2008-09-25 10:50:00,20.79,20.82,20.74,20.79,80945.38329659564,7.4785,7.4893,7.4606,7.4785,80945.3833
2008-09-25 10:55:00,20.79,20.79,20.64,20.71,55473.91623806024,7.4785,7.4785,7.4246,7.4498,55473.9162
2008-09-25 11:00:00,20.71,20.81,20.71,20.77,106661.76830761692,7.4498,7.4857,7.4498,7.4714,106661.7683
2008-09-25 11:05:00,20.78,20.81,20.7,20.72,59147.68552534901,7.4749,7.4857,7.4462,7.4534,59147.6855
2008-09-25 11:10:00,20.73,20.82,20.72,20.77,76659.31912809209,7.457,7.4893,7.4534,7.4714,76659.3191
2008-09-25 11:15:00,20.76,20.84,20.75,20.8,52045.06490325741,7.4678,7.4965,7.4642,7.4821,52045.0649
2008-09-25 11:20:00,20.8,20.87,20.74,20.82,87313.25006122948,7.4821,7.5073,7.4606,7.4893,87313.2501
2008-09-25 11:25:00,20.81,20.94,20.81,20.88,76904.237080578,7.4857,7.5325,7.4857,7.5109,76904.2371
2008-09-25 11:30:00,20.88,20.93,20.86,20.89,78006.36786676463,7.5109,7.5289,7.5037,7.5145,78006.3679
2008-09-25 11:35:00,20.89,20.9,20.83,20.87,54616.703404359534,7.5145,7.5181,7.4929,7.5073,54616.7034
2008-09-25 11:40:00,20.86,20.9,20.85,20.87,53392.11364192995,7.5037,7.5181,7.5001,7.5073,53392.1136
2008-09-25 11:45:00,20.87,20.89,20.81,20.86,56576.04702424687,7.5073,7.5145,7.4857,7.5037,56576.047
2008-09-25 11:50:00,20.84,20.88,20.81,20.86,56820.9649767328,7.4965,7.5109,7.4857,7.5037,56820.965
2008-09-25 11:55:00,20.86,20.86,20.79,20.79,68577.02669605681,7.5037,7.5037,7.4785,7.4785,68577.0267
2008-09-25 12:00:00,20.8,20.84,20.79,20.82,95150.62454077884,7.4821,7.4965,7.4785,7.4893,95150.6245
2008-09-25 12:05:00,20.82,20.85,20.79,20.84,165686.99485672297,7.4893,7.5001,7.4785,7.4965,165686.9949
2008-09-25 12:10:00,20.85,20.91,20.84,20.9,102498.16311535636,7.5001,7.5217,7.4965,7.5181,102498.1631
2008-09-25 12:15:00,20.9,20.94,20.85,20.86,112907.17609600782,7.5181,7.5325,7.5001,7.5037,112907.1761
2008-09-25 12:20:00,20.86,20.95,20.86,20.95,80333.08841538084,7.5037,7.5361,7.5037,7.5361,80333.0884
2008-09-25 12:25:00,20.95,21.01,20.95,20.97,146583.39456282146,7.5361,7.5577,7.5361,7.5433,146583.3946
2008-09-25 12:30:00,20.96,21.06,20.95,21.04,171075.18981141318,7.5397,7.5757,7.5361,7.5685,171075.1898
2008-09-25 12:35:00,21.03,21.1,21.02,21.08,138746.0200832721,7.5649,7.5901,7.5613,7.5829,138746.0201
2008-09-25 12:40:00,21.07,21.08,21.04,21.08,80578.00636786676,7.5793,7.5829,7.5685,7.5829,80578.0064
2008-09-25 12:45:00,21.08,21.08,21.04,21.07,89150.13470487387,7.5829,7.5829,7.5685,7.5793,89150.1347
2008-09-25 12:50:00,21.07,21.13,20.98,21.02,107641.4401175606,7.5793,7.6008,7.5469,7.5613,107641.4401
2008-09-25 12:55:00,21.02,21.12,21.02,21.07,147195.68944403622,7.5613,7.5973,7.5613,7.5793,147195.6894
2008-09-25 13:00:00,21.07,21.23,21.06,21.17,135194.70977222628,7.5793,7.6368,7.5757,7.6152,135194.7098
2008-09-25 13:05:00,21.17,21.17,21.01,21.03,126132.74553024735,7.6152,7.6152,7.5577,7.5649,126132.7455
2008-09-25 13:10:00,21.02,21.03,20.91,20.95,150134.70487386725,7.5613,7.5649,7.5217,7.5361,150134.7049
2008-09-25 13:15:00,20.94,20.98,20.94,20.96,133725.2020573108,7.5325,7.5469,7.5325,7.5397,133725.2021
2008-09-25 13:20:00,20.97,21.08,20.97,21.05,163237.81533186382,7.5433,7.5829,7.5433,7.5721,163237.8153
2008-09-25 13:25:00,21.05,21.09,21.04,21.07,104090.1298065148,7.5721,7.5865,7.5685,7.5793,104090.1298
2008-09-25 13:30:00,21.07,21.17,21.04,21.13,193607.6414401176,7.5793,7.6152,7.5685,7.6008,193607.6414
2008-09-25 13:35:00,21.13,21.23,21.13,21.2,118050.45309821208,7.6008,7.6368,7.6008,7.626,118050.4531
2008-09-25 13:40:00,21.19,21.2,21.05,21.09,92701.44501591966,7.6224,7.626,7.5721,7.5865,92701.445
2008-09-25 13:45:00,21.09,21.14,21.07,21.08,121111.92750428604,7.5865,7.6044,7.5793,7.5829,121111.9275
2008-09-25 13:50:00,21.07,21.08,20.97,21.01,79475.87558168013,7.5793,7.5829,7.5433,7.5577,79475.8756
2008-09-25 13:55:00,21.02,21.1,20.95,21.1,93803.5758021063,7.5613,7.5901,7.5361,7.5901,93803.5758
2008-09-25 14:00:00,21.1,21.13,21.06,21.07,72740.63188831741,7.5901,7.6008,7.5757,7.5793,72740.6319
2008-09-25 14:05:00,21.07,21.08,20.98,20.99,190546.1670340436,7.5793,7.5829,7.5469,7.5505,190546.167
2008-09-25 14:10:00,20.99,20.99,20.85,20.86,300881.7046289493,7.5505,7.5505,7.5001,7.5037,300881.7046
2008-09-25 14:15:00,20.88,20.89,20.69,20.77,206220.9159931423,7.5109,7.5145,7.4426,7.4714,206220.916
2008-09-25 14:20:00,20.77,20.81,20.66,20.77,352804.3105559637,7.4714,7.4857,7.4318,7.4714,352804.3106
2008-09-25 14:25:00,20.77,20.97,20.76,20.95,174259.12319373008,7.4714,7.5433,7.4678,7.5361,174259.1232
2008-09-25 14:30:00,20.95,21.02,20.92,21.02,117683.07616948322,7.5361,7.5613,7.5253,7.5613,117683.0762
2008-09-25 14:35:00,21.02,21.07,20.98,20.99,177565.51555228996,7.5613,7.5793,7.5469,7.5505,177565.5156
2008-09-25 14:40:00,20.99,21.03,20.95,21.0,172422.23855008572,7.5505,7.5649,7.5361,7.5541,172422.2386
2008-09-25 14:45:00,21.0,21.02,20.96,20.99,195444.5260837619,7.5541,7.5613,7.5397,7.5505,195444.5261
2008-09-25 14:50:00,20.99,21.04,20.93,21.03,133235.36615233895,7.5505,7.5685,7.5289,7.5649,133235.3662
2008-09-25 14:55:00,21.02,21.17,21.0,21.17,184055.8412931668,7.5613,7.6152,7.5541,7.6152,184055.8413
2008-09-25 15:00:00,21.17,21.17,21.11,21.13,130908.64560372276,7.6152,7.6152,7.5937,7.6008,130908.6456
2008-09-25 15:05:00,21.13,21.21,21.12,21.19,166176.83076169482,7.6008,7.6296,7.5973,7.6224,166176.8308
2008-09-25 15:10:00,21.19,21.29,21.19,21.22,309821.20989468525,7.6224,7.6584,7.6224,7.6332,309821.2099
2008-09-25 15:15:00,21.22,21.3,21.18,21.3,131765.85843742345,7.6332,7.662,7.6188,7.662,131765.8584
2008-09-25 15:20:00,21.3,21.4,21.26,21.35,222018.12392848395,7.662,7.698,7.6476,7.68,222018.1239
2008-09-25 15:25:00,21.35,21.39,21.31,21.34,147930.443301494,7.68,7.6944,7.6656,7.6764,147930.4433
2008-09-25 15:30:00,21.33,21.37,21.26,21.3,102743.08106784229,7.6728,7.6872,7.6476,7.662,102743.0811
2008-09-25 15:35:00,21.3,21.36,21.25,21.34,174014.20524124417,7.662,7.6836,7.644,7.6764,174014.2052
2008-09-25 15:40:00,21.34,21.34,21.24,21.26,250183.6884643644,7.6764,7.6764,7.6404,7.6476,250183.6885
2008-09-25 15:45:00,21.26,21.27,21.17,21.22,257041.3911339701,7.6476,7.6512,7.6152,7.6332,257041.3911
2008-09-25 15:50:00,21.22,21.25,21.15,21.22,296595.6404604457,7.6332,7.644,7.608,7.6332,296595.6405
2008-09-25 15:55:00,21.23,21.3,21.19,21.28,393215.7727161401,7.6368,7.662,7.6224,7.6548,393215.7727
2008-09-26 09:30:00,20.91,20.95,20.76,20.86,150624.5407788391,7.5217,7.5361,7.4678,7.5037,150624.5408
2008-09-26 09:35:00,20.86,21.15,20.82,20.92,118295.371050698,7.5037,7.608,7.4893,7.5253,118295.3711
2008-09-26 09:40:00,20.92,21.01,20.84,20.84,72250.79598334557,7.5253,7.5577,7.4965,7.4965,72250.796
2008-09-26 09:45:00,20.86,20.95,20.82,20.9,74210.1396032329,7.5037,7.5361,7.4893,7.5181,74210.1396
2008-09-26 09:50:00,20.93,20.96,20.84,20.86,113029.6350722508,7.5289,7.5397,7.4965,7.5037,113029.6351
2008-09-26 09:55:00,20.88,21.07,20.86,20.9,78128.82684300758,7.5109,7.5793,7.5037,7.5181,78128.8268
2008-09-26 10:00:00,20.92,21.0,20.85,20.96,84619.1525838844,7.5253,7.5541,7.5001,7.5397,84619.1526
2008-09-26 10:05:00,20.94,20.94,20.85,20.94,141562.57653686014,7.5325,7.5325,7.5001,7.5325,141562.5765
2008-09-26 10:10:00,20.92,20.97,20.85,20.9,104335.04775900072,7.5253,7.5433,7.5001,7.5181,104335.0478
2008-09-26 10:15:00,20.9,20.95,20.86,20.91,98089.63997060985,7.5181,7.5361,7.5037,7.5217,98089.64
2008-09-26 10:20:00,20.91,20.96,20.85,20.9,102253.24516287044,7.5217,7.5397,7.5001,7.5181,102253.2452
2008-09-26 10:25:00,20.9,20.91,20.8,20.86,198138.623561107,7.5181,7.5217,7.4821,7.5037,198138.6236
2008-09-26 10:30:00,20.86,20.92,20.81,20.82,175483.71295615967,7.5037,7.5253,7.4857,7.4893,175483.713
2008-09-26 10:35:00,20.82,20.85,20.74,20.85,216874.8469262797,7.4893,7.5001,7.4606,7.5001,216874.8469
2008-09-26 10:40:00,20.85,20.95,20.79,20.81,156012.73573352926,7.5001,7.5361,7.4785,7.4857,156012.7357
2008-09-26 10:45:00,20.81,20.82,20.73,20.76,177198.1386235611,7.4857,7.4893,7.457,7.4678,177198.1386
2008-09-26 10:50:00,20.75,20.78,20.7,20.75,444526.0837619397,7.4642,7.4749,7.4462,7.4642,444526.0838
2008-09-26 10:55:00,20.76,20.92,20.74,20.9,175116.3360274308,7.4678,7.5253,7.4606,7.5181,175116.336
2008-09-26 11:00:00,20.9,20.92,20.81,20.82,102620.6220915993,7.5181,7.5253,7.4857,7.4893,102620.6221
2008-09-26 11:05:00,20.83,20.95,20.83,20.91,93558.65784962036,7.4929,7.5361,7.4929,7.5217,93558.6578
2008-09-26 11:10:00,20.93,20.95,20.81,20.83,87435.70903747244,7.5289,7.5361,7.4857,7.4929,87435.709
2008-09-26 11:15:00,20.84,20.98,20.82,20.95,156869.94856722996,7.4965,7.5469,7.4893,7.5361,156869.9486
2008-09-26 11:20:00,20.94,20.96,20.83,20.86,113519.47097722262,7.5325,7.5397,7.4929,7.5037,113519.471
2008-09-26 11:25:00,20.86,20.88,20.8,20.86,147563.0663727651,7.5037,7.5109,7.4821,7.5037,147563.0664
2008-09-26 11:30:00,20.86,20.94,20.82,20.88,91966.69115846192,7.5037,7.5325,7.4893,7.5109,91966.6912
2008-09-26 11:35:00,20.88,20.88,20.72,20.72,71516.04212588782,7.5109,7.5109,7.4534,7.4534,71516.0421
2008-09-26 11:40:00,20.73,20.73,20.64,20.64,83884.39872642665,7.457,7.457,7.4246,7.4246,83884.3987
2008-09-26 11:45:00,20.64,20.67,20.58,20.6,89395.05265735977,7.4246,7.4354,7.403,7.4102,89395.0527
2008-09-26 11:50:00,20.62,20.63,20.54,20.57,102743.08106784229,7.4174,7.421,7.3886,7.3994,102743.0811
2008-09-26 11:55:00,20.57,20.6,20.49,20.51,61719.32402645113,7.3994,7.4102,7.3706,7.3778,61719.324
2008-09-26 12:00:00,20.51,20.52,20.46,20.49,65148.175361253976,7.3778,7.3814,7.3598,7.3706,65148.1754
2008-09-26 12:05:00,20.48,20.52,20.45,20.45,97354.88611315208,7.367,7.3814,7.3562,7.3562,97354.8861
2008-09-26 12:10:00,20.46,20.52,20.45,20.5,80822.92432035267,7.3598,7.3814,7.3562,7.3742,80822.9243
2008-09-26 12:15:00,20.5,20.54,20.46,20.49,73352.9267695322,7.3742,7.3886,7.3598,7.3706,73352.9268
2008-09-26 12:20:00,20.49,20.52,20.46,20.5,67352.43693362724,7.3706,7.3814,7.3598,7.3742,67352.4369
2008-09-26 12:25:00,20.5,20.54,20.5,20.52,60984.570168993385,7.3742,7.3886,7.3742,7.3814,60984.5702
2008-09-26 12:30:00,20.52,20.59,20.51,20.59,63801.12662258143,7.3814,7.4066,7.3778,7.4066,63801.1266
2008-09-26 12:35:00,20.59,20.61,20.5,20.55,212956.159686505,7.4066,7.4138,7.3742,7.3922,212956.1597
2008-09-26 12:40:00,20.56,20.64,20.53,20.64,84986.52951261327,7.3958,7.4246,7.385,7.4246,84986.5295
2008-09-26 12:45:00,20.63,20.72,20.63,20.66,76781.77810433504,7.421,7.4534,7.421,7.4318,76781.7781
2008-09-26 12:50:00,20.66,20.71,20.64,20.71,45677.19813862356,7.4318,7.4498,7.4246,7.4498,45677.1981
2008-09-26 12:55:00,20.69,20.72,20.67,20.68,52657.3597844722,7.4426,7.4534,7.4354,7.439,52657.3598
2008-09-26 13:00:00,20.68,20.78,20.68,20.73,75802.10629439137,7.439,7.4749,7.439,7.457,75802.1063
2008-09-26 13:05:00,20.73,20.82,20.73,20.81,46656.869948567226,7.457,7.4893,7.457,7.4857,46656.8699
2008-09-26 13:10:00,20.81,20.86,20.8,20.83,113397.01200097968,7.4857,7.5037,7.4821,7.4929,113397.012
2008-09-26 13:15:00,20.83,20.91,20.81,20.86,51310.31104579965,7.4929,7.5217,7.4857,7.5037,51310.311
2008-09-26 13:20:00,20.86,20.9,20.83,20.9,59637.52143032084,7.5037,7.5181,7.4929,7.5181,59637.5214
2008-09-26 13:25:00,20.9,20.91,20.83,20.83,87190.79108498653,7.5181,7.5217,7.4929,7.4929,87190.7911
2008-09-26 13:30:00,20.83,20.86,20.8,20.84,45554.7391623806,7.4929,7.5037,7.4821,7.4965,45554.7392
2008-09-26 13:35:00,20.84,20.97,20.83,20.97,80210.62943913788,7.4965,7.5433,7.4929,7.5433,80210.6294
2008-09-26 13:40:00,20.96,21.04,20.95,21.0,73597.84472201811,7.5397,7.5685,7.5361,7.5541,73597.8447
2008-09-26 13:45:00,20.99,21.0,20.95,20.95,86333.57825128581,7.5505,7.5541,7.5361,7.5361,86333.5783
2008-09-26 13:50:00,20.95,21.03,20.94,20.95,88905.21675238795,7.5361,7.5649,7.5325,7.5361,88905.2168
2008-09-26 13:55:00,20.94,20.96,20.82,20.86,107518.98114131764,7.5325,7.5397,7.4893,7.5037,107518.9811
2008-09-26 14:00:00,20.86,20.86,20.79,20.85,98824.3938280676,7.5037,7.5037,7.4785,7.5001,98824.3938
2008-09-26 14:05:00,20.85,20.9,20.84,20.85,68699.48567229978,7.5001,7.5181,7.4965,7.5001,68699.4857
2008-09-26 14:10:00,20.85,20.87,20.82,20.85,54249.32647563066,7.5001,7.5073,7.4893,7.5001,54249.3265
2008-09-26 14:15:00,20.84,20.9,20.84,20.9,68209.64976732794,7.4965,7.5181,7.4965,7.5181,68209.6498
2008-09-26 14:20:00,20.88,20.95,20.88,20.93,73597.84472201811,7.5109,7.5361,7.5109,7.5289,73597.8447
2008-09-26 14:25:00,20.92,20.92,20.82,20.85,90252.26549106048,7.5253,7.5253,7.4893,7.5001,90252.2655
2008-09-26 14:30:00,20.83,20.83,20.77,20.77,59270.14450159196,7.4929,7.4929,7.4714,7.4714,59270.1445
2008-09-26 14:35:00,20.77,20.81,20.76,20.8,70903.74724467302,7.4714,7.4857,7.4678,7.4821,70903.7472
2008-09-26 14:40:00,20.8,20.81,20.75,20.78,67719.81386235611,7.4821,7.4857,7.4642,7.4749,67719.8139
2008-09-26 14:45:00,20.79,20.85,20.78,20.84,84741.61156012735,7.4785,7.5001,7.4749,7.4965,84741.6116
2008-09-26 14:50:00,20.83,20.84,20.82,20.82,76904.237080578,7.4929,7.4965,7.4893,7.4893,76904.2371
2008-09-26 14:55:00,20.82,20.83,20.73,20.73,81190.30124908155,7.4893,7.4929,7.457,7.457,81190.3012
2008-09-26 15:00:00,20.73,20.76,20.66,20.66,106171.9324026451,7.457,7.4678,7.4318,7.4318,106171.9324
2008-09-26 15:05:00,20.66,20.69,20.59,20.64,192627.96963017387,7.4318,7.4426,7.4066,7.4246,192627.9696
2008-09-26 15:10:00,20.65,20.69,20.59,20.64,253000.24491795248,7.4282,7.4426,7.4066,7.4246,253000.2449
2008-09-26 15:15:00,20.65,20.69,20.64,20.64,97722.26304188096,7.4282,7.4426,7.4246,7.4246,97722.263
2008-09-26 15:20:00,20.64,20.82,20.64,20.82,219936.32133235363,7.4246,7.4893,7.4246,7.4893,219936.3213
2008-09-26 15:25:00,20.82,20.91,20.77,20.8,137888.80724957137,7.4893,7.5217,7.4714,7.4821,137888.8072
2008-09-26 15:30:00,20.8,20.8,20.69,20.73,167156.5025716385,7.4821,7.4821,7.4426,7.457,167156.5026
2008-09-26 15:35:00,20.73,20.78,20.69,20.77,154298.31006612783,7.457,7.4749,7.4426,7.4714,154298.3101
2008-09-26 15:40:00,20.77,20.77,20.72,20.77,311168.2586333578,7.4714,7.4714,7.4534,7.4714,311168.2586
2008-09-26 15:45:00,20.77,20.79,20.72,20.72,175116.3360274308,7.4714,7.4785,7.4534,7.4534,175116.336
2008-09-26 15:50:00,20.72,20.79,20.72,20.77,343864.80529022776,7.4534,7.4785,7.4534,7.4714,343864.8053
2008-09-26 15:55:00,20.77,20.83,20.75,20.83,340313.494979182,7.4714,7.4929,7.4642,7.4929,340313.495
2008-09-29 09:30:00,20.01,20.27,19.66,20.24,129194.21993632131,7.198,7.2915,7.0721,7.2807,129194.2199
2008-09-29 09:35:00,20.23,20.24,19.82,19.82,102008.32721038452,7.2771,7.2807,7.1296,7.1296,102008.3272
2008-09-29 09:40:00,19.83,19.84,19.69,19.77,72373.25495958854,7.1332,7.1368,7.0829,7.1116,72373.255
2008-09-29 09:45:00,19.76,19.79,19.44,19.44,121356.84545677196,7.108,7.1188,6.9929,6.9929,121356.8455
2008-09-29 09:50:00,19.45,19.55,19.19,19.19,250673.52436933623,6.9965,7.0325,6.903,6.903,250673.5244
2008-09-29 09:55:00,19.19,19.26,19.0,19.08,343007.59245652705,6.903,6.9282,6.8346,6.8634,343007.5925
2008-09-29 10:00:00,19.08,19.3,18.95,18.95,346436.44379132986,6.8634,6.9426,6.8167,6.8167,346436.4438
2008-09-29 10:05:00,18.95,18.96,18.73,18.75,403992.1626255204,6.8167,6.8203,6.7375,6.7447,403992.1626
2008-09-29 10:10:00,18.75,18.8,18.47,18.54,282267.9402400196,6.7447,6.7627,6.644,6.6692,282267.9402
2008-09-29 10:15:00,18.54,18.55,17.91,18.08,490080.8229243203,6.6692,6.6728,6.4426,6.5037,490080.8229
2008-09-29 10:20:00,18.08,18.38,18.08,18.32,438648.0529022777,6.5037,6.6116,6.5037,6.59,438648.0529
2008-09-29 10:25:00,18.32,18.52,18.29,18.51,303943.17903502326,6.59,6.662,6.5792,6.6584,303943.179
2008-09-29 10:30:00,18.5,18.75,18.5,18.74,453832.9659564046,6.6548,6.7447,6.6548,6.7411,453832.966
2008-09-29 10:35:00,18.72,18.79,18.63,18.78,164462.4050942934,6.7339,6.7591,6.7016,6.7555,164462.4051
2008-09-29 10:40:00,18.78,18.83,18.61,18.63,309453.8329659564,6.7555,6.7735,6.6944,6.7016,309453.833
2008-09-29 10:45:00,18.63,18.74,18.6,18.63,184913.05412686747,6.7016,6.7411,6.6908,6.7016,184913.0541
2008-09-29 10:50:00,18.63,18.66,18.59,18.65,216017.63409257896,6.7016,6.7123,6.6872,6.7087,216017.6341
2008-09-29 10:55:00,18.65,18.68,18.59,18.68,166176.83076169482,6.7087,6.7195,6.6872,6.7195,166176.8308
2008-09-29 11:00:00,18.7,18.72,18.6,18.63,115846.19152583885,6.7267,6.7339,6.6908,6.7016,115846.1915
2008-09-29 11:05:00,18.62,18.81,18.62,18.76,105682.09649767326,6.698,6.7663,6.698,6.7483,105682.0965
2008-09-29 11:10:00,18.75,18.8,18.62,18.67,117070.78128826842,6.7447,6.7627,6.698,6.7159,117070.7813
2008-09-29 11:15:00,18.66,18.74,18.63,18.69,92823.90399216262,6.7123,6.7411,6.7016,6.7231,92823.904
2008-09-29 11:20:00,18.69,18.71,18.63,18.65,117927.99412196912,6.7231,6.7303,6.7016,6.7087,117927.9941
2008-09-29 11:25:00,18.64,18.76,18.64,18.71,77761.44991427871,6.7052,6.7483,6.7052,6.7303,77761.4499
2008-09-29 11:30:00,18.69,18.7,18.54,18.55,63188.83174136664,6.7231,6.7267,6.6692,6.6728,63188.8317
2008-09-29 11:35:00,18.55,18.66,18.53,18.59,69801.6164584864,6.6728,6.7123,6.6656,6.6872,69801.6165
2008-09-29 11:40:00,18.59,18.62,18.52,18.56,162503.06147440607,6.6872,6.698,6.662,6.6764,162503.0615
2008-09-29 11:45:00,18.56,18.62,18.5,18.54,117560.61719324024,6.6764,6.698,6.6548,6.6692,117560.6172
2008-09-29 11:50:00,18.54,18.62,18.52,18.56,143032.08425177564,6.6692,6.698,6.662,6.6764,143032.0843
2008-09-29 11:55:00,18.57,18.6,18.51,18.54,100171.44256674014,6.68,6.6908,6.6584,6.6692,100171.4426
2008-09-29 12:00:00,18.54,18.57,18.5,18.5,63923.58559882439,6.6692,6.68,6.6548,6.6548,63923.5856
2008-09-29 12:05:00,18.52,18.52,18.42,18.43,57678.1778104335,6.662,6.662,6.626,6.6296,57678.1778
2008-09-29 12:10:00,18.43,18.48,18.37,18.38,89027.6757286309,6.6296,6.6476,6.608,6.6116,89027.6757
2008-09-29 12:15:00,18.37,18.41,18.28,18.31,88415.3808474161,6.608,6.6224,6.5757,6.5864,88415.3808
2008-09-29 12:20:00,18.31,18.31,18.22,18.25,53392.11364192995,6.5864,6.5864,6.5541,6.5649,53392.1136
2008-09-29 12:25:00,18.23,18.28,18.15,18.23,100293.90154298308,6.5577,6.5757,6.5289,6.5577,100293.9015
2008-09-29 12:30:00,18.23,18.29,18.13,18.2,197281.4107274063,6.5577,6.5792,6.5217,6.5469,197281.4107
2008-09-29 12:35:00,18.2,18.3,18.17,18.26,139480.77394072985,6.5469,6.5828,6.5361,6.5685,139480.7739
2008-09-29 12:40:00,18.25,18.38,18.24,18.34,132133.23536615234,6.5649,6.6116,6.5613,6.5972,132133.2354
2008-09-29 12:45:00,18.34,18.41,18.34,18.37,63311.2907176096,6.5972,6.6224,6.5972,6.608,63311.2907
2008-09-29 12:50:00,18.37,18.39,18.32,18.37,65025.716385011016,6.608,6.6152,6.59,6.608,65025.7164
2008-09-29 12:55:00,18.37,18.38,18.3,18.31,90619.64241978936,6.608,6.6116,6.5828,6.5864,90619.6424
2008-09-29 13:00:00,18.32,18.32,18.21,18.22,136909.13543962772,6.59,6.59,6.5505,6.5541,136909.1354
2008-09-29 13:05:00,18.21,18.27,18.13,18.16,155400.44085231447,6.5505,6.5721,6.5217,6.5325,155400.4409
2008-09-29 13:10:00,18.15,18.16,18.11,18.14,146338.47661033552,6.5289,6.5325,6.5145,6.5253,146338.4766
2008-09-29 13:15:00,18.14,18.14,18.1,18.1,146950.77149155032,6.5253,6.5253,6.5109,6.5109,146950.7715
2008-09-29 13:20:00,18.1,18.24,18.1,18.24,117805.53514572616,6.5109,6.5613,6.5109,6.5613,117805.5351
2008-09-29 13:25:00,18.24,18.37,18.19,18.27,93926.03477834925,6.5613,6.608,6.5433,6.5721,93926.0348
2008-09-29 13:30:00,18.27,18.27,18.15,18.2,127724.71222140582,6.5721,6.5721,6.5289,6.5469,127724.7122
2008-09-29 13:35:00,18.19,18.21,17.99,18.1,179157.48224344844,6.5433,6.5505,6.4713,6.5109,179157.4822
2008-09-29 13:40:00,18.09,18.15,17.76,17.76,233896.6446240509,6.5073,6.5289,6.3886,6.3886,233896.6446
2008-09-29 13:45:00,17.79,17.85,17.4,17.61,262796.9630173892,6.3994,6.421,6.2591,6.3346,262796.963
2008-09-29 13:50:00,17.6,17.78,17.4,17.56,379622.82635317167,6.331,6.3958,6.2591,6.3167,379622.8264
2008-09-29 13:55:00,17.56,17.63,16.14,16.27,530614.7440607396,6.3167,6.3418,5.8059,5.8526,530614.7441
2008-09-29 14:00:00,16.27,17.77,16.25,17.16,483712.9561596865,5.8526,6.3922,5.8454,6.1728,483712.9562
2008-09-29 14:05:00,17.15,17.54,16.96,17.18,489346.0690668626,6.1692,6.3095,6.1008,6.18,489346.0691
2008-09-29 14:10:00,17.18,17.26,17.11,17.14,328802.35121234384,6.18,6.2087,6.1548,6.1656,328802.3512
2008-09-29 14:15:00,17.15,17.55,17.12,17.47,484447.7100171442,6.1692,6.3131,6.1584,6.2843,484447.71
2008-09-29 14:20:00,17.47,17.57,17.3,17.3,275165.31961792795,6.2843,6.3203,6.2231,6.2231,275165.3196
2008-09-29 14:25:00,17.31,17.46,17.16,17.26,365784.9620377173,6.2267,6.2807,6.1728,6.2087,365784.962
2008-09-29 14:30:00,17.25,17.34,17.19,17.3,178912.5642909625,6.2051,6.2375,6.1836,6.2231,178912.5643
2008-09-29 14:35:00,17.31,17.4,17.28,17.35,236468.28312515304,6.2267,6.2591,6.2159,6.2411,236468.2831
2008-09-29 14:40:00,17.35,17.45,17.34,17.36,206833.2108743571,6.2411,6.2771,6.2375,6.2447,206833.2109
2008-09-29 14:45:00,17.36,17.46,17.3,17.33,229243.2035268185,6.2447,6.2807,6.2231,6.2339,229243.2035
2008-09-29 14:50:00,17.34,17.39,17.25,17.32,158706.83321087435,6.2375,6.2555,6.2051,6.2303,158706.8332
2008-09-29 14:55:00,17.3,17.34,17.25,17.28,186015.1849130541,6.2231,6.2375,6.2051,6.2159,186015.1849
2008-09-29 15:00:00,17.25,17.39,17.25,17.34,183933.38231692385,6.2051,6.2555,6.2051,6.2375,183933.3823
2008-09-29 15:05:00,17.33,17.36,17.24,17.26,241244.18319862845,6.2339,6.2447,6.2015,6.2087,241244.1832
2008-09-29 15:10:00,17.26,17.31,17.25,17.26,171197.64878765613,6.2087,6.2267,6.2051,6.2087,171197.6488
2008-09-29 15:15:00,17.26,17.27,17.16,17.16,119764.87876561352,6.2087,6.2123,6.1728,6.1728,119764.8788
2008-09-29 15:20:00,17.19,17.2,16.97,16.97,179524.8591721773,6.1836,6.1872,6.1044,6.1044,179524.8592
2008-09-29 15:25:00,16.98,17.02,16.78,16.88,260102.8655400441,6.108,6.1224,6.0361,6.072,260102.8655
2008-09-29 15:30:00,16.9,17.04,16.9,17.03,145726.18172912073,6.0792,6.1296,6.0792,6.126,145726.1817
2008-09-29 15:35:00,17.04,17.21,16.97,17.21,160666.1768307617,6.1296,6.1908,6.1044,6.1908,160666.1768
2008-09-29 15:40:00,17.2,17.62,17.12,17.53,453220.6710751898,6.1872,6.3382,6.1584,6.3059,453220.6711
2008-09-29 15:45:00,17.54,17.95,17.5,17.95,529879.9902032819,6.3095,6.4569,6.2951,6.4569,529879.9902
2008-09-29 15:50:00,17.95,17.98,17.39,17.7,812270.3894195444,6.4569,6.4677,6.2555,6.367,812270.3894
2008-09-29 15:55:00,17.69,18.14,17.67,17.98,601273.5733529268,6.3634,6.5253,6.3562,6.4677,601273.5734
2008-09-30 09:30:00,18.11,18.57,18.11,18.23,137643.88929708546,6.5145,6.68,6.5145,6.5577,137643.8893
2008-09-30 09:35:00,18.2,18.46,18.18,18.42,217364.6828312516,6.5469,6.6404,6.5397,6.626,217364.6828
2008-09-30 09:40:00,18.41,18.48,18.36,18.41,358192.5055106539,6.6224,6.6476,6.6044,6.6224,358192.5055
2008-09-30 09:45:00,18.41,18.45,18.26,18.28,233161.8907665932,6.6224,6.6368,6.5685,6.5757,233161.8908
2008-09-30 09:50:00,18.26,18.29,18.2,18.2,201322.556943424,6.5685,6.5792,6.5469,6.5469,201322.5569
2008-09-30 09:55:00,18.21,18.23,18.16,18.21,133847.66103355374,6.5505,6.5577,6.5325,6.5505,133847.661
2008-09-30 10:00:00,18.21,18.28,18.19,18.28,169605.68209649765,6.5505,6.5757,6.5433,6.5757,169605.6821
2008-09-30 10:05:00,18.28,18.32,18.2,18.24,191403.37986774428,6.5757,6.59,6.5469,6.5613,191403.3799
2008-09-30 10:10:00,18.23,18.3,18.22,18.28,232549.5958853784,6.5577,6.5828,6.5541,6.5757,232549.5959
2008-09-30 10:15:00,18.28,18.36,18.27,18.35,216507.4699975508,6.5757,6.6044,6.5721,6.6008,216507.47
2008-09-30 10:20:00,18.35,18.38,18.26,18.29,184300.7592456527,6.6008,6.6116,6.5685,6.5792,184300.7592
2008-09-30 10:25:00,18.28,18.38,18.28,18.31,120622.09159931424,6.5757,6.6116,6.5757,6.5864,120622.0916
2008-09-30 10:30:00,18.32,18.42,18.31,18.42,131398.4815086946,6.59,6.626,6.5864,6.626,131398.4815
2008-09-30 10:35:00,18.42,18.49,18.37,18.43,98946.85280431056,6.626,6.6512,6.608,6.6296,98946.8528
2008-09-30 10:40:00,18.43,18.49,18.37,18.45,76536.86015184912,6.6296,6.6512,6.608,6.6368,76536.8602
2008-09-30 10:45:00,18.45,18.52,18.37,18.49,193607.6414401176,6.6368,6.662,6.608,6.6512,193607.6414
2008-09-30 10:50:00,18.49,18.52,18.45,18.5,116703.40435953956,6.6512,6.662,6.6368,6.6548,116703.4044
2008-09-30 10:55:00,18.5,18.5,18.36,18.36,79353.41660543717,6.6548,6.6548,6.6044,6.6044,79353.4166
2008-09-30 11:00:00,18.34,18.36,18.25,18.3,157727.16140093066,6.5972,6.6044,6.5649,6.5828,157727.1614
2008-09-30 11:05:00,18.3,18.42,18.29,18.41,112662.25814352192,6.5828,6.626,6.5792,6.6224,112662.2581
2008-09-30 11:10:00,18.42,18.44,18.3,18.38,85108.98848885622,6.626,6.6332,6.5828,6.6116,85108.9885
2008-09-30 11:15:00,18.38,18.42,18.32,18.41,79108.49865295125,6.6116,6.626,6.59,6.6224,79108.4987
2008-09-30 11:20:00,18.41,18.46,18.37,18.44,82904.72691648298,6.6224,6.6404,6.608,6.6332,82904.7269
2008-09-30 11:25:00,18.44,18.59,18.42,18.59,158216.9973059025,6.6332,6.6872,6.626,6.6872,158216.9973
2008-09-30 11:30:00,18.59,18.65,18.54,18.63,108008.81704628948,6.6872,6.7087,6.6692,6.7016,108008.817
2008-09-30 11:35:00,18.64,18.68,18.54,18.68,89027.6757286309,6.7052,6.7195,6.6692,6.7195,89027.6757
2008-09-30 11:40:00,18.68,18.76,18.68,18.73,77883.90889052166,6.7195,6.7483,6.7195,6.7375,77883.9089
2008-09-30 11:45:00,18.74,18.9,18.73,18.9,104824.88366397256,6.7411,6.7987,6.7375,6.7987,104824.8837
2008-09-30 11:50:00,18.9,18.9,18.84,18.86,95150.62454077884,6.7987,6.7987,6.7771,6.7843,95150.6245
2008-09-30 11:55:00,18.86,18.89,18.79,18.81,76047.02424687729,6.7843,6.7951,6.7591,6.7663,76047.0242
2008-09-30 12:00:00,18.81,18.87,18.77,18.78,93803.5758021063,6.7663,6.7879,6.7519,6.7555,93803.5758
2008-09-30 12:05:00,18.79,18.79,18.72,18.72,52289.98285574332,6.7591,6.7591,6.7339,6.7339,52289.9829
2008-09-30 12:10:00,18.72,18.81,18.71,18.81,75189.81141317658,6.7339,6.7663,6.7303,6.7663,75189.8114
2008-09-30 12:15:00,18.81,18.81,18.7,18.71,59270.14450159196,6.7663,6.7663,6.7267,6.7303,59270.1445
2008-09-30 12:20:00,18.71,18.74,18.68,18.69,68821.94464854273,6.7303,6.7411,6.7195,6.7231,68821.9446
2008-09-30 12:25:00,18.68,18.68,18.62,18.63,71393.58314964487,6.7195,6.7195,6.698,6.7016,71393.5831
2008-09-30 12:30:00,18.62,18.67,18.57,18.65,59392.60347783492,6.698,6.7159,6.68,6.7087,59392.6035
2008-09-30 12:35:00,18.67,18.72,18.66,18.7,55963.75214303208,6.7159,6.7339,6.7123,6.7267,55963.7521
2008-09-30 12:40:00,18.7,18.74,18.69,18.72,80455.5473916238,6.7267,6.7411,6.7231,6.7339,80455.5474
2008-09-30 12:45:00,18.72,18.73,18.69,18.7,99436.6887092824,6.7339,6.7375,6.7231,6.7267,99436.6887
2008-09-30 12:50:00,18.7,18.71,18.63,18.63,68821.94464854273,6.7267,6.7303,6.7016,6.7016,68821.9446
2008-09-30 12:55:00,18.63,18.7,18.6,18.69,73108.00881704628,6.7016,6.7267,6.6908,6.7231,73108.0088
2008-09-30 13:00:00,18.68,18.69,18.55,18.55,53759.490570658825,6.7195,6.7231,6.6728,6.6728,53759.4906
2008-09-30 13:05:00,18.55,18.6,18.54,18.54,87925.54494244428,6.6728,6.6908,6.6692,6.6692,87925.5449
2008-09-30 13:10:00,18.54,18.59,18.46,18.59,201689.9338721528,6.6692,6.6872,6.6404,6.6872,201689.9339
2008-09-30 13:15:00,18.59,18.72,18.53,18.68,149032.5740876806,6.6872,6.7339,6.6656,6.7195,149032.5741
2008-09-30 13:20:00,18.68,18.72,18.62,18.65,134215.03796228263,6.7195,6.7339,6.698,6.7087,134215.038
2008-09-30 13:25:00,18.66,18.8,18.64,18.8,139725.69189321576,6.7123,6.7627,6.7052,6.7627,139725.6919
2008-09-30 13:30:00,18.8,18.9,18.78,18.86,69556.69850600048,6.7627,6.7987,6.7555,6.7843,69556.6985
2008-09-30 13:35:00,18.87,18.93,18.82,18.85,63188.83174136664,6.7879,6.8095,6.7699,6.7807,63188.8317
2008-09-30 13:40:00,18.85,18.85,18.73,18.76,88660.29879990203,6.7807,6.7807,6.7375,6.7483,88660.2988
2008-09-30 13:45:00,18.75,18.84,18.73,18.83,234386.48052902275,6.7447,6.7771,6.7375,6.7735,234386.4805
2008-09-30 13:50:00,18.83,18.9,18.82,18.88,232794.5138378643,6.7735,6.7987,6.7699,6.7915,232794.5138
2008-09-30 13:55:00,18.88,18.93,18.88,18.9,112294.88121479304,6.7915,6.8095,6.7915,6.7987,112294.8812
2008-09-30 14:00:00,18.9,18.9,18.81,18.81,73965.221650747,6.7987,6.7987,6.7663,6.7663,73965.2217
2008-09-30 14:05:00,18.81,18.88,18.81,18.81,56331.12907176096,6.7663,6.7915,6.7663,6.7663,56331.1291
2008-09-30 14:10:00,18.81,18.95,18.81,18.9,85231.44746509919,6.7663,6.8167,6.7663,6.7987,85231.4475
2008-09-30 14:15:00,18.91,18.95,18.9,18.91,139603.2329169728,6.8023,6.8167,6.7987,6.8023,139603.2329
2008-09-30 14:20:00,18.92,19.03,18.91,19.03,85598.82439382806,6.8059,6.8454,6.8023,6.8454,85598.8244
2008-09-30 14:25:00,19.03,19.12,19.02,19.09,155522.89982855742,6.8454,6.8778,6.8418,6.867,155522.8998
2008-09-30 14:30:00,19.09,19.17,19.06,19.08,459098.70193485176,6.867,6.8958,6.8562,6.8634,459098.7019
2008-09-30 14:35:00,19.08,19.09,19.03,19.06,108131.27602253245,6.8634,6.867,6.8454,6.8562,108131.276
2008-09-30 14:40:00,19.07,19.12,19.03,19.1,84986.52951261327,6.8598,6.8778,6.8454,6.8706,84986.5295
2008-09-30 14:45:00,19.1,19.1,19.02,19.02,71516.04212588782,6.8706,6.8706,6.8418,6.8418,71516.0421
2008-09-30 14:50:00,19.02,19.08,19.01,19.08,63311.2907176096,6.8418,6.8634,6.8382,6.8634,63311.2907
2008-09-30 14:55:00,19.08,19.12,19.05,19.07,81312.76022532451,6.8634,6.8778,6.8526,6.8598,81312.7602
2008-09-30 15:00:00,19.07,19.11,19.05,19.1,79230.95762919422,6.8598,6.8742,6.8526,6.8706,79230.9576
2008-09-30 15:05:00,19.1,19.17,19.08,19.11,61474.40607396522,6.8706,6.8958,6.8634,6.8742,61474.4061
2008-09-30 15:10:00,19.1,19.1,19.03,19.03,119030.12490815576,6.8706,6.8706,6.8454,6.8454,119030.1249
2008-09-30 15:15:00,19.02,19.1,19.02,19.08,169973.05902522654,6.8418,6.8706,6.8418,6.8634,169973.059
2008-09-30 15:20:00,19.08,19.26,19.06,19.24,210629.4391378888,6.8634,6.9282,6.8562,6.921,210629.4391
2008-09-30 15:25:00,19.24,19.32,19.22,19.3,192872.8875826598,6.921,6.9498,6.9138,6.9426,192872.8876
2008-09-30 15:30:00,19.3,19.3,19.17,19.17,243938.2806759736,6.9426,6.9426,6.8958,6.8958,243938.2807
2008-09-30 15:35:00,19.17,19.17,19.07,19.11,371173.1569924075,6.8958,6.8958,6.8598,6.8742,371173.157
2008-09-30 15:40:00,19.11,19.17,19.08,19.17,495836.39480773936,6.8742,6.8958,6.8634,6.8958,495836.3948
2008-09-30 15:45:00,19.17,19.35,19.17,19.31,325128.58192505507,6.8958,6.9606,6.8958,6.9462,325128.5819
2008-09-30 15:50:00,19.31,19.31,19.12,19.18,408278.226794024,6.9462,6.9462,6.8778,6.8994,408278.2268
2008-09-30 15:55:00,19.18,19.32,19.18,19.32,416482.9782023022,6.8994,6.9498,6.8994,6.9498,416482.9782
2008-10-01 09:30:00,18.99,18.99,18.37,18.5,120377.1736468283,6.8311,6.8311,6.608,6.6548,120377.1736
2008-10-01 09:35:00,18.47,18.55,18.36,18.48,169728.14107274063,6.644,6.6728,6.6044,6.6476,169728.1411
2008-10-01 09:40:00,18.46,18.76,18.45,18.71,129806.51481753612,6.6404,6.7483,6.6368,6.7303,129806.5148
2008-10-01 09:45:00,18.7,18.75,18.63,18.68,118295.371050698,6.7267,6.7447,6.7016,6.7195,118295.3711
2008-10-01 09:50:00,18.67,18.67,18.49,18.55,115233.89664462404,6.7159,6.7159,6.6512,6.6728,115233.8966
2008-10-01 09:55:00,18.55,18.61,18.5,18.59,119152.58388439871,6.6728,6.6944,6.6548,6.6872,119152.5839
2008-10-01 10:00:00,18.57,18.57,18.29,18.29,201812.39284839577,6.68,6.68,6.5792,6.5792,201812.3928
2008-10-01 10:05:00,18.31,18.4,18.24,18.35,106539.30933137398,6.5864,6.6188,6.5613,6.6008,106539.3093
2008-10-01 10:10:00,18.35,18.41,18.29,18.37,66005.38819495469,6.6008,6.6224,6.5792,6.608,66005.3882
2008-10-01 10:15:00,18.38,18.4,18.26,18.37,90374.72446730344,6.6116,6.6188,6.5685,6.608,90374.7245
2008-10-01 10:20:00,18.38,18.41,18.29,18.35,93803.5758021063,6.6116,6.6224,6.5792,6.6008,93803.5758
2008-10-01 10:25:00,18.35,18.37,18.27,18.36,75434.7293656625,6.6008,6.608,6.5721,6.6044,75434.7294
2008-10-01 10:30:00,18.37,18.37,18.23,18.25,77026.69605682096,6.608,6.608,6.5577,6.5649,77026.6961
2008-10-01 10:35:00,18.26,18.26,17.88,17.89,226671.5650257164,6.5685,6.5685,6.4318,6.4354,226671.565
2008-10-01 10:40:00,17.9,18.13,17.82,18.1,104824.88366397256,6.439,6.5217,6.4102,6.5109,104824.8837
2008-10-01 10:45:00,18.12,18.13,18.05,18.05,34655.89027675729,6.5181,6.5217,6.4929,6.4929,34655.8903
2008-10-01 10:50:00,18.05,18.09,17.94,18.08,65882.92921871172,6.4929,6.5073,6.4533,6.5037,65882.9292
2008-10-01 10:55:00,18.09,18.14,18.08,18.11,54371.78545187362,6.5073,6.5253,6.5037,6.5145,54371.7855
2008-10-01 11:00:00,18.1,18.14,18.01,18.03,50453.09821209894,6.5109,6.5253,6.4785,6.4857,50453.0982
2008-10-01 11:05:00,18.03,18.06,17.98,18.0,38941.95444526083,6.4857,6.4965,6.4677,6.4749,38941.9544
2008-10-01 11:10:00,18.01,18.09,18.0,18.08,32329.16972814107,6.4785,6.5073,6.4749,6.5037,32329.1697
2008-10-01 11:15:00,18.09,18.1,18.06,18.09,48371.29561596864,6.5073,6.5109,6.4965,6.5073,48371.2956
2008-10-01 11:20:00,18.09,18.22,18.08,18.22,88048.00391868723,6.5073,6.5541,6.5037,6.5541,88048.0039
2008-10-01 11:25:00,18.23,18.3,18.22,18.28,42860.64168503551,6.5577,6.5828,6.5541,6.5757,42860.6417
2008-10-01 11:30:00,18.29,18.29,18.2,18.2,39431.790350232666,6.5792,6.5792,6.5469,6.5469,39431.7904
2008-10-01 11:35:00,18.2,18.32,18.15,18.32,70168.99338721528,6.5469,6.59,6.5289,6.59,70168.9934
2008-10-01 11:40:00,18.32,18.35,18.29,18.32,41880.96987509184,6.59,6.6008,6.5792,6.59,41880.9699
2008-10-01 11:45:00,18.32,18.32,18.23,18.26,47269.16482978202,6.59,6.59,6.5577,6.5685,47269.1648
2008-10-01 11:50:00,18.27,18.34,18.24,18.32,52045.06490325741,6.5721,6.5972,6.5613,6.59,52045.0649
2008-10-01 11:55:00,18.32,18.34,18.28,18.32,47514.082782267935,6.59,6.5972,6.5757,6.59,47514.0828
2008-10-01 12:00:00,18.31,18.35,18.3,18.32,134582.4148910115,6.5864,6.6008,6.5828,6.59,134582.4149
2008-10-01 12:05:00,18.32,18.37,18.32,18.36,90742.10139603232,6.59,6.608,6.59,6.6044,90742.1014
2008-10-01 12:10:00,18.37,18.42,18.33,18.42,101763.4092578986,6.608,6.626,6.5936,6.626,101763.4093
2008-10-01 12:15:00,18.41,18.52,18.41,18.41,159196.6691158462,6.6224,6.662,6.6224,6.6224,159196.6691
2008-10-01 12:20:00,18.4,18.41,18.32,18.39,73230.46779328924,6.6188,6.6224,6.59,6.6152,73230.4678
2008-10-01 12:25:00,18.39,18.41,18.32,18.37,80210.62943913788,6.6152,6.6224,6.59,6.608,80210.6294
2008-10-01 12:30:00,18.37,18.57,18.34,18.56,79353.41660543717,6.608,6.68,6.5972,6.6764,79353.4166
2008-10-01 12:35:00,18.55,18.64,18.5,18.58,101028.65540044084,6.6728,6.7052,6.6548,6.6836,101028.6554
2008-10-01 12:40:00,18.58,18.68,18.57,18.63,126867.49938770512,6.6836,6.7195,6.68,6.7016,126867.4994
2008-10-01 12:45:00,18.62,18.73,18.62,18.72,112049.96326230712,6.698,6.7375,6.698,6.7339,112049.9633
2008-10-01 12:50:00,18.72,18.86,18.72,18.76,87313.25006122948,6.7339,6.7843,6.7339,6.7483,87313.2501
2008-10-01 12:55:00,18.77,18.79,18.68,18.68,69066.86260102865,6.7519,6.7591,6.7195,6.7195,69066.8626
2008-10-01 13:00:00,18.7,18.71,18.54,18.54,72740.63188831741,6.7267,6.7303,6.6692,6.6692,72740.6319
2008-10-01 13:05:00,18.54,18.6,18.52,18.57,44207.69042370805,6.6692,6.6908,6.662,6.68,44207.6904
2008-10-01 13:10:00,18.57,18.64,18.57,18.58,54739.162380602495,6.68,6.7052,6.68,6.6836,54739.1624
2008-10-01 13:15:00,18.58,18.68,18.53,18.56,42003.4288513348,6.6836,6.7195,6.6656,6.6764,42003.4289
2008-10-01 13:20:00,18.56,18.62,18.52,18.55,52167.52387950036,6.6764,6.698,6.662,6.6728,52167.5239
2008-10-01 13:25:00,18.56,18.58,18.43,18.48,58168.01371540534,6.6764,6.6836,6.6296,6.6476,58168.0137
2008-10-01 13:30:00,18.47,18.49,18.27,18.36,66250.3061474406,6.644,6.6512,6.5721,6.6044,66250.3061
2008-10-01 13:35:00,18.37,18.39,18.29,18.37,60862.11119275042,6.608,6.6152,6.5792,6.608,60862.1112
2008-10-01 13:40:00,18.37,18.62,18.25,18.62,110090.61964241978,6.608,6.698,6.5649,6.698,110090.6196
2008-10-01 13:45:00,18.6,18.63,18.41,18.46,115846.19152583885,6.6908,6.7016,6.6224,6.6404,115846.1915
2008-10-01 13:50:00,18.45,18.6,18.42,18.54,96130.2963507225,6.6368,6.6908,6.626,6.6692,96130.2964
2008-10-01 13:55:00,18.52,18.61,18.43,18.46,62698.9958363948,6.662,6.6944,6.6296,6.6404,62698.9958
2008-10-01 14:00:00,18.46,18.53,18.36,18.49,57800.636786676456,6.6404,6.6656,6.6044,6.6512,57800.6368
2008-10-01 14:05:00,18.49,18.62,18.43,18.57,68332.1087435709,6.6512,6.698,6.6296,6.68,68332.1087
2008-10-01 14:10:00,18.57,18.58,18.49,18.5,44697.52632867989,6.68,6.6836,6.6512,6.6548,44697.5263
2008-10-01 14:15:00,18.5,18.61,18.41,18.56,79475.87558168013,6.6548,6.6944,6.6224,6.6764,79475.8756
2008-10-01 14:20:00,18.58,18.6,18.47,18.53,152706.34337496938,6.6836,6.6908,6.644,6.6656,152706.3434
2008-10-01 14:25:00,18.53,18.54,18.43,18.48,120499.63262307126,6.6656,6.6692,6.6296,6.6476,120499.6326
2008-10-01 14:30:00,18.48,18.48,18.36,18.37,135317.16874846927,6.6476,6.6476,6.6044,6.608,135317.1687
2008-10-01 14:35:00,18.37,18.41,18.33,18.4,98824.3938280676,6.608,6.6224,6.5936,6.6188,98824.3938
2008-10-01 14:40:00,18.41,18.46,18.36,18.46,95885.3783982366,6.6224,6.6404,6.6044,6.6404,95885.3784
2008-10-01 14:45:00,18.45,18.48,18.37,18.46,84251.77565515552,6.6368,6.6476,6.608,6.6404,84251.7757
2008-10-01 14:50:00,18.46,18.54,18.43,18.49,81067.84227283859,6.6404,6.6692,6.6296,6.6512,81067.8423
2008-10-01 14:55:00,18.49,18.51,18.37,18.43,92578.9860396767,6.6512,6.6584,6.608,6.6296,92578.986
2008-10-01 15:00:00,18.42,18.45,18.39,18.41,57310.80088170463,6.626,6.6368,6.6152,6.6224,57310.8009
2008-10-01 15:05:00,18.42,18.48,18.41,18.47,65760.47024246877,6.626,6.6476,6.6224,6.644,65760.4702
2008-10-01 15:10:00,18.46,18.51,18.38,18.42,181851.57972079352,6.6404,6.6584,6.6116,6.626,181851.5797
2008-10-01 15:15:00,18.42,18.43,18.32,18.41,63678.66764633847,6.626,6.6296,6.59,6.6224,63678.6676
2008-10-01 15:20:00,18.41,18.46,18.39,18.44,98212.0989468528,6.6224,6.6404,6.6152,6.6332,98212.0989
2008-10-01 15:25:00,18.43,18.48,18.37,18.44,93681.11682586333,6.6296,6.6476,6.608,6.6332,93681.1168
2008-10-01 15:30:00,18.45,18.46,18.4,18.41,61351.94709772226,6.6368,6.6404,6.6188,6.6224,61351.9471
2008-10-01 15:35:00,18.41,18.46,18.36,18.37,100661.27847171196,6.6224,6.6404,6.6044,6.608,100661.2785
2008-10-01 15:40:00,18.38,18.42,18.37,18.4,158706.83321087435,6.6116,6.626,6.608,6.6188,158706.8332
2008-10-01 15:45:00,18.41,18.47,18.38,18.38,128214.54812637766,6.6224,6.644,6.6116,6.6116,128214.5481
2008-10-01 15:50:00,18.38,18.39,18.32,18.36,145603.72275287777,6.6116,6.6152,6.59,6.6044,145603.7228
2008-10-01 15:55:00,18.35,18.39,18.32,18.37,167278.96154788145,6.6008,6.6152,6.59,6.608,167278.9615
2008-10-02 09:30:00,18.26,18.26,17.8,17.8,122826.35317168749,6.5685,6.5685,6.403,6.403,122826.3532
2008-10-02 09:35:00,17.81,18.01,17.77,17.85,206588.29292187115,6.4066,6.4785,6.3922,6.421,206588.2929
2008-10-02 09:40:00,17.84,17.85,17.74,17.78,93681.11682586333,6.4174,6.421,6.3814,6.3958,93681.1168
2008-10-02 09:45:00,17.76,17.79,17.65,17.73,189933.8721528288,6.3886,6.3994,6.349,6.3778,189933.8722
2008-10-02 09:50:00,17.72,17.76,17.65,17.68,176096.00783737446,6.3742,6.3886,6.349,6.3598,176096.0078
2008-10-02 09:55:00,17.68,17.71,17.57,17.62,195934.36198873376,6.3598,6.3706,6.3203,6.3382,195934.362
2008-10-02 10:00:00,17.62,17.63,17.48,17.5,173524.36933627233,6.3382,6.3418,6.2879,6.2951,173524.3693
2008-10-02 10:05:00,17.5,17.57,17.34,17.35,146950.77149155032,6.2951,6.3203,6.2375,6.2411,146950.7715
2008-10-02 10:10:00,17.35,17.52,17.34,17.5,259368.1116825863,6.2411,6.3023,6.2375,6.2951,259368.1117
2008-10-02 10:15:00,17.49,17.56,17.47,17.48,144746.50991917707,6.2915,6.3167,6.2843,6.2879,144746.5099
2008-10-02 10:20:00,17.48,17.52,17.39,17.39,223855.0085721283,6.2879,6.3023,6.2555,6.2555,223855.0086
2008-10-02 10:25:00,17.4,17.54,17.4,17.52,182463.87460200832,6.2591,6.3095,6.2591,6.3023,182463.8746
2008-10-02 10:30:00,17.52,17.52,17.43,17.45,210874.35709037472,6.3023,6.3023,6.2699,6.2771,210874.3571
2008-10-02 10:35:00,17.45,17.45,17.17,17.18,229365.66250306147,6.2771,6.2771,6.1764,6.18,229365.6625
2008-10-02 10:40:00,17.17,17.18,17.03,17.17,416115.6012735733,6.1764,6.18,6.126,6.1764,416115.6013
2008-10-02 10:45:00,17.18,17.2,17.13,17.13,154543.22801861377,6.18,6.1872,6.162,6.162,154543.228
2008-10-02 10:50:00,17.13,17.21,17.13,17.19,156135.1947097722,6.162,6.1908,6.162,6.1836,156135.1947
2008-10-02 10:55:00,17.19,17.25,17.18,17.21,98701.93485182464,6.1836,6.2051,6.18,6.1908,98701.9349
2008-10-02 11:00:00,17.21,17.24,17.16,17.18,92823.90399216262,6.1908,6.2015,6.1728,6.18,92823.904
2008-10-02 11:05:00,17.18,17.18,16.91,16.94,102253.24516287044,6.18,6.18,6.0828,6.0936,102253.2452
2008-10-02 11:10:00,16.94,17.15,16.82,16.94,406931.1780553514,6.0936,6.1692,6.0505,6.0936,406931.1781
2008-10-02 11:15:00,16.94,17.09,16.9,17.09,131153.56355620865,6.0936,6.1476,6.0792,6.1476,131153.5636
2008-10-02 11:20:00,17.09,17.17,17.08,17.15,188464.3644379133,6.1476,6.1764,6.144,6.1692,188464.3644
2008-10-02 11:25:00,17.16,17.21,17.1,17.11,248469.262796963,6.1728,6.1908,6.1512,6.1548,248469.2628
2008-10-02 11:30:00,17.11,17.12,17.05,17.11,264144.0117560617,6.1548,6.1584,6.1332,6.1548,264144.0118
2008-10-02 11:35:00,17.09,17.16,17.09,17.15,59882.43938280676,6.1476,6.1728,6.1476,6.1692,59882.4394
2008-10-02 11:40:00,17.15,17.17,17.12,17.16,116458.48640705364,6.1692,6.1764,6.1584,6.1728,116458.4864
2008-10-02 11:45:00,17.16,17.19,17.15,17.17,136664.2174871418,6.1728,6.1836,6.1692,6.1764,136664.2175
2008-10-02 11:50:00,17.16,17.19,17.14,17.16,136419.29953465587,6.1728,6.1836,6.1656,6.1728,136419.2995
2008-10-02 11:55:00,17.16,17.21,17.14,17.14,392113.6419299534,6.1728,6.1908,6.1656,6.1656,392113.6419
2008-10-02 12:00:00,17.15,17.17,17.1,17.11,250306.14744060737,6.1692,6.1764,6.1512,6.1548,250306.1474
2008-10-02 12:05:00,17.11,17.13,17.05,17.08,96130.2963507225,6.1548,6.162,6.1332,6.144,96130.2964
2008-10-02 12:10:00,17.07,17.15,17.07,17.14,85353.90644134214,6.1404,6.1692,6.1404,6.1656,85353.9064
2008-10-02 12:15:00,17.15,17.22,17.12,17.15,260837.6193975018,6.1692,6.1944,6.1584,6.1692,260837.6194
2008-10-02 12:20:00,17.14,17.15,17.12,17.13,76414.40117560617,6.1656,6.1692,6.1584,6.162,76414.4012
2008-10-02 12:25:00,17.13,17.14,17.01,17.01,117805.53514572616,6.162,6.1656,6.1188,6.1188,117805.5351
2008-10-02 12:30:00,17.02,17.04,16.98,17.0,126745.04041146216,6.1224,6.1296,6.108,6.1152,126745.0404
2008-10-02 12:35:00,16.99,17.0,16.94,16.94,98824.3938280676,6.1116,6.1152,6.0936,6.0936,98824.3938
2008-10-02 12:40:00,16.94,16.97,16.9,16.9,65882.92921871172,6.0936,6.1044,6.0792,6.0792,65882.9292
2008-10-02 12:45:00,16.9,16.91,16.83,16.87,128092.08915013468,6.0792,6.0828,6.0541,6.0684,128092.0892
2008-10-02 12:50:00,16.87,16.96,16.86,16.94,51065.39309331374,6.0684,6.1008,6.0649,6.0936,51065.3931
2008-10-02 12:55:00,16.94,16.99,16.93,16.94,44207.69042370805,6.0936,6.1116,6.09,6.0936,44207.6904
2008-10-02 13:00:00,16.94,16.95,16.79,16.79,86578.49620377173,6.0936,6.0972,6.0397,6.0397,86578.4962
2008-10-02 13:05:00,16.79,16.81,16.68,16.72,182586.33357825127,6.0397,6.0469,6.0001,6.0145,182586.3336
2008-10-02 13:10:00,16.73,16.76,16.71,16.73,197403.86970364925,6.0181,6.0289,6.0109,6.0181,197403.8697
2008-10-02 13:15:00,16.74,16.76,16.7,16.73,801371.5405339211,6.0217,6.0289,6.0073,6.0181,801371.5405
2008-10-02 13:20:00,16.73,16.75,16.65,16.65,120744.55057555718,6.0181,6.0253,5.9893,5.9893,120744.5506
2008-10-02 13:25:00,16.65,16.67,16.62,16.66,177565.51555228996,5.9893,5.9965,5.9785,5.9929,177565.5156
2008-10-02 13:30:00,16.67,16.73,16.64,16.65,107029.14523634582,5.9965,6.0181,5.9857,5.9893,107029.1452
2008-10-02 13:35:00,16.64,16.66,16.56,16.57,214303.20842517755,5.9857,5.9929,5.9569,5.9605,214303.2084
2008-10-02 13:40:00,16.57,16.63,16.5,16.63,161156.01273573353,5.9605,5.9821,5.9354,5.9821,161156.0127
2008-10-02 13:45:00,16.63,16.75,16.59,16.64,204751.4082782268,5.9821,6.0253,5.9677,5.9857,204751.4083
2008-10-02 13:50:00,16.65,16.67,16.41,16.47,236468.28312515304,5.9893,5.9965,5.903,5.9246,236468.2831
2008-10-02 13:55:00,16.46,16.57,16.45,16.56,136296.84055841292,5.921,5.9605,5.9174,5.9569,136296.8406
2008-10-02 14:00:00,16.56,16.64,16.52,16.58,203159.44158706832,5.9569,5.9857,5.9425,5.9641,203159.4416
2008-10-02 14:05:00,16.59,16.63,16.5,16.57,201322.556943424,5.9677,5.9821,5.9354,5.9605,201322.5569
2008-10-02 14:10:00,16.58,16.71,16.55,16.68,204751.4082782268,5.9641,6.0109,5.9533,6.0001,204751.4083
2008-10-02 14:15:00,16.69,16.69,16.66,16.66,183321.08743570905,6.0037,6.0037,5.9929,5.9929,183321.0874
2008-10-02 14:20:00,16.66,16.67,16.53,16.53,180626.989958364,5.9929,5.9965,5.9461,5.9461,180626.99
2008-10-02 14:25:00,16.53,16.58,16.5,16.52,143766.8381092334,5.9461,5.9641,5.9354,5.9425,143766.8381
2008-10-02 14:30:00,16.52,16.57,16.42,16.45,183933.38231692385,5.9425,5.9605,5.9066,5.9174,183933.3823
2008-10-02 14:35:00,16.45,16.45,16.33,16.36,260715.1604212589,5.9174,5.9174,5.8742,5.885,260715.1604
2008-10-02 14:40:00,16.36,16.39,16.28,16.28,275287.77859417093,5.885,5.8958,5.8562,5.8562,275287.7786
2008-10-02 14:45:00,16.28,16.5,16.28,16.4,262062.2091599314,5.8562,5.9354,5.8562,5.8994,262062.2092
2008-10-02 14:50:00,16.41,16.41,16.32,16.33,173156.99240754347,5.903,5.903,5.8706,5.8742,173156.9924
2008-10-02 14:55:00,16.33,16.6,16.33,16.59,374234.6313984815,5.8742,5.9713,5.8742,5.9677,374234.6314
2008-10-02 15:00:00,16.59,16.6,16.54,16.57,450036.7376928729,5.9677,5.9713,5.9497,5.9605,450036.7377
2008-10-02 15:05:00,16.58,16.62,16.51,16.51,236468.28312515304,5.9641,5.9785,5.939,5.939,236468.2831
2008-10-02 15:10:00,16.51,16.51,16.43,16.45,364192.99534655886,5.939,5.939,5.9102,5.9174,364192.9953
2008-10-02 15:15:00,16.45,16.46,16.32,16.33,685647.8079843252,5.9174,5.921,5.8706,5.8742,685647.808
2008-10-02 15:20:00,16.33,16.35,16.27,16.34,319005.6331129072,5.8742,5.8814,5.8526,5.8778,319005.6331
2008-10-02 15:25:00,16.33,16.36,16.17,16.25,476242.958608866,5.8742,5.885,5.8166,5.8454,476242.9586
2008-10-02 15:30:00,16.25,16.33,16.17,16.26,281410.7274063189,5.8454,5.8742,5.8166,5.849,281410.7274
2008-10-02 15:35:00,16.25,16.29,16.08,16.11,373377.4185647808,5.8454,5.8598,5.7843,5.7951,373377.4186
2008-10-02 15:40:00,16.1,16.11,15.98,15.99,417340.1910360029,5.7915,5.7951,5.7483,5.7519,417340.191
2008-10-02 15:45:00,15.99,15.99,15.92,15.93,392358.5598824394,5.7519,5.7519,5.7267,5.7303,392358.5599
2008-10-02 15:50:00,15.93,16.1,15.93,16.09,681974.0386970364,5.7303,5.7915,5.7303,5.7879,681974.0387
2008-10-02 15:55:00,16.1,16.1,15.92,15.99,667156.5025716384,5.7915,5.7915,5.7267,5.7519,667156.5026
2008-10-03 09:30:00,16.1,16.53,16.1,16.29,160666.1768307617,5.7915,5.9461,5.7915,5.8598,160666.1768
2008-10-03 09:35:00,16.29,16.43,16.29,16.38,158461.91525838844,5.8598,5.9102,5.8598,5.8922,158461.9153
2008-10-03 09:40:00,16.39,16.6,16.38,16.49,161278.47171197648,5.8958,5.9713,5.8922,5.9318,161278.4717
2008-10-03 09:45:00,16.46,16.48,16.31,16.33,118172.91207445505,5.921,5.9282,5.867,5.8742,118172.9121
2008-10-03 09:50:00,16.33,16.45,16.27,16.44,150502.0818025961,5.8742,5.9174,5.8526,5.9138,150502.0818
2008-10-03 09:55:00,16.44,16.52,16.37,16.43,156502.5716385011,5.9138,5.9425,5.8886,5.9102,156502.5716
2008-10-03 10:00:00,16.44,16.55,16.4,16.47,216874.8469262797,5.9138,5.9533,5.8994,5.9246,216874.8469
2008-10-03 10:05:00,16.47,16.48,16.29,16.33,197403.86970364925,5.9246,5.9282,5.8598,5.8742,197403.8697
2008-10-03 10:10:00,16.32,16.38,16.19,16.33,154543.22801861377,5.8706,5.8922,5.8238,5.8742,154543.228
2008-10-03 10:15:00,16.33,16.42,16.28,16.31,285819.2505510654,5.8742,5.9066,5.8562,5.867,285819.2506
2008-10-03 10:20:00,16.31,16.38,16.28,16.36,269287.288758266,5.867,5.8922,5.8562,5.885,269287.2888
2008-10-03 10:25:00,16.36,16.44,16.31,16.42,301616.458486407,5.885,5.9138,5.867,5.9066,301616.4585
2008-10-03 10:30:00,16.42,16.45,16.32,16.4,180994.3668870928,5.9066,5.9174,5.8706,5.8994,180994.3669
2008-10-03 10:35:00,16.4,16.44,16.33,16.39,148665.19715895175,5.8994,5.9138,5.8742,5.8958,148665.1972
2008-10-03 10:40:00,16.39,16.42,16.32,16.33,152216.50746999754,5.8958,5.9066,5.8706,5.8742,152216.5075
2008-10-03 10:45:00,16.34,16.44,16.34,16.42,125520.45064903256,5.8778,5.9138,5.8778,5.9066,125520.4506
2008-10-03 10:50:00,16.42,16.5,16.36,16.5,271246.63237815327,5.9066,5.9354,5.885,5.9354,271246.6324
2008-10-03 10:55:00,16.49,16.5,16.41,16.41,144501.59196669114,5.9318,5.9354,5.903,5.903,144501.592
2008-10-03 11:00:00,16.41,16.6,16.41,16.5,260960.0783737448,5.903,5.9713,5.903,5.9354,260960.0784
2008-10-03 11:05:00,16.5,16.57,16.48,16.57,302473.67132010777,5.9354,5.9605,5.9282,5.9605,302473.6713
2008-10-03 11:10:00,16.57,16.74,16.56,16.63,289615.47881459707,5.9605,6.0217,5.9569,5.9821,289615.4788
2008-10-03 11:15:00,16.64,16.72,16.59,16.59,206343.37496938524,5.9857,6.0145,5.9677,5.9677,206343.375
2008-10-03 11:20:00,16.59,16.59,16.51,16.59,120622.09159931424,5.9677,5.9677,5.939,5.9677,120622.0916
2008-10-03 11:25:00,16.59,16.61,16.49,16.5,177565.51555228996,5.9677,5.9749,5.9318,5.9354,177565.5156
2008-10-03 11:30:00,16.49,16.7,16.49,16.69,116825.8633357825,5.9318,6.0073,5.9318,6.0037,116825.8633
2008-10-03 11:35:00,16.7,16.74,16.66,16.69,149032.5740876806,6.0073,6.0217,5.9929,6.0037,149032.5741
2008-10-03 11:40:00,16.69,16.72,16.58,16.63,153563.55620867008,6.0037,6.0145,5.9641,5.9821,153563.5562
2008-10-03 11:45:00,16.64,16.64,16.51,16.51,184668.1361743816,5.9857,5.9857,5.939,5.939,184668.1362
2008-10-03 11:50:00,16.52,16.55,16.48,16.52,186137.64388929703,5.9425,5.9533,5.9282,5.9425,186137.6439
2008-10-03 11:55:00,16.53,16.62,16.51,16.61,148787.6561351947,5.9461,5.9785,5.939,5.9749,148787.6561
2008-10-03 12:00:00,16.62,16.72,16.58,16.68,116948.32231202548,5.9785,6.0145,5.9641,6.0001,116948.3223
2008-10-03 12:05:00,16.69,16.69,16.54,16.59,142297.3303943179,6.0037,6.0037,5.9497,5.9677,142297.3304
2008-10-03 12:10:00,16.59,16.63,16.52,16.54,146460.93558657847,5.9677,5.9821,5.9425,5.9497,146460.9356
2008-10-03 12:15:00,16.53,16.59,16.49,16.53,151971.58951751163,5.9461,5.9677,5.9318,5.9461,151971.5895
2008-10-03 12:20:00,16.53,16.54,16.41,16.5,144011.75606171932,5.9461,5.9497,5.903,5.9354,144011.7561
2008-10-03 12:25:00,16.49,16.57,16.45,16.56,137154.05339211362,5.9318,5.9605,5.9174,5.9569,137154.0534
2008-10-03 12:30:00,16.56,16.58,16.51,16.53,121234.386480529,5.9569,5.9641,5.939,5.9461,121234.3865
2008-10-03 12:35:00,16.53,16.53,16.47,16.5,227651.23683566003,5.9461,5.9461,5.9246,5.9354,227651.2368
2008-10-03 12:40:00,16.5,16.52,16.42,16.47,189321.577271614,5.9354,5.9425,5.9066,5.9246,189321.5773
2008-10-03 12:45:00,16.47,16.51,16.41,16.48,108253.7349987754,5.9246,5.939,5.903,5.9282,108253.735
2008-10-03 12:50:00,16.49,16.54,16.43,16.5,162870.43840313493,5.9318,5.9497,5.9102,5.9354,162870.4384
2008-10-03 12:55:00,16.5,16.56,16.46,16.5,172667.15650257163,5.9354,5.9569,5.921,5.9354,172667.1565
2008-10-03 13:00:00,16.5,16.53,16.38,16.52,148787.6561351947,5.9354,5.9461,5.8922,5.9425,148787.6561
2008-10-03 13:05:00,16.52,16.72,16.5,16.67,200220.4261572373,5.9425,6.0145,5.9354,5.9965,200220.4262
2008-10-03 13:10:00,16.67,16.71,16.55,16.69,298432.5251040901,5.9965,6.0109,5.9533,6.0037,298432.5251
2008-10-03 13:15:00,16.68,16.78,16.64,16.73,158339.45628214546,6.0001,6.0361,5.9857,6.0181,158339.4563
2008-10-03 13:20:00,16.73,16.77,16.5,16.5,259245.65270634336,6.0181,6.0325,5.9354,5.9354,259245.6527
2008-10-03 13:25:00,16.5,16.57,16.18,16.27,307984.32525104086,5.9354,5.9605,5.8202,5.8526,307984.3253
2008-10-03 13:30:00,16.27,16.36,15.96,16.01,327700.22042615723,5.8526,5.885,5.7411,5.7591,327700.2204
2008-10-03 13:35:00,16.01,16.31,15.97,16.15,367499.38770511874,5.7591,5.867,5.7447,5.8095,367499.3877
2008-10-03 13:40:00,16.15,16.19,15.94,15.95,234141.56257653685,5.8095,5.8238,5.7339,5.7375,234141.5626
2008-10-03 13:45:00,15.96,16.27,15.87,16.25,305535.1457261817,5.7411,5.8526,5.7087,5.8454,305535.1457
2008-10-03 13:50:00,16.24,16.35,16.1,16.1,345824.14891011507,5.8418,5.8814,5.7915,5.7915,345824.1489
2008-10-03 13:55:00,16.09,16.24,16.05,16.22,235733.5292676953,5.7879,5.8418,5.7735,5.8346,235733.5293
2008-10-03 14:00:00,16.21,16.22,15.91,16.1,398726.4266470732,5.831,5.8346,5.7231,5.7915,398726.4266
2008-10-03 14:05:00,16.1,16.22,16.06,16.14,201322.556943424,5.7915,5.8346,5.7771,5.8059,201322.5569
2008-10-03 14:10:00,16.15,16.34,16.13,16.31,171809.94366887092,5.8095,5.8778,5.8023,5.867,171809.9437
2008-10-03 14:15:00,16.31,16.33,16.14,16.21,157727.16140093066,5.867,5.8742,5.8059,5.831,157727.1614
2008-10-03 14:20:00,16.21,16.23,16.13,16.14,125765.36860151848,5.831,5.8382,5.8023,5.8059,125765.3686
2008-10-03 14:25:00,16.14,16.19,15.96,15.98,226181.7291207445,5.8059,5.8238,5.7411,5.7483,226181.7291
2008-10-03 14:30:00,15.98,16.03,15.78,15.78,150746.99975508204,5.7483,5.7663,5.6764,5.6764,150746.9998
2008-10-03 14:35:00,15.78,15.97,15.78,15.92,133602.74308106783,5.6764,5.7447,5.6764,5.7267,133602.7431
2008-10-03 14:40:00,15.92,16.05,15.92,15.96,114499.14278716627,5.7267,5.7735,5.7267,5.7411,114499.1428
2008-10-03 14:45:00,15.96,16.0,15.78,15.94,210751.89811413176,5.7411,5.7555,5.6764,5.7339,210751.8981
2008-10-03 14:50:00,15.94,16.04,15.84,16.03,118662.74797942687,5.7339,5.7699,5.6979,5.7663,118662.748
2008-10-03 14:55:00,16.03,16.14,15.94,16.1,169115.84619152584,5.7663,5.8059,5.7339,5.7915,169115.8462
2008-10-03 15:00:00,16.1,16.21,16.08,16.14,188341.9054616704,5.7915,5.831,5.7843,5.8059,188341.9055
2008-10-03 15:05:00,16.13,16.22,16.03,16.03,191158.4619152584,5.8023,5.8346,5.7663,5.7663,191158.4619
2008-10-03 15:10:00,16.02,16.06,15.93,16.01,176708.30271858926,5.7627,5.7771,5.7303,5.7591,176708.3027
2008-10-03 15:15:00,16.01,16.13,16.01,16.01,269654.66568699485,5.7591,5.8023,5.7591,5.7591,269654.6657
2008-10-03 15:20:00,16.02,16.02,15.87,15.89,183688.4643644379,5.7627,5.7627,5.7087,5.7159,183688.4644
2008-10-03 15:25:00,15.89,15.93,15.81,15.87,250428.60641685035,5.7159,5.7303,5.6871,5.7087,250428.6064
2008-10-03 15:30:00,15.88,15.96,15.87,15.92,341415.6257653686,5.7123,5.7411,5.7087,5.7267,341415.6258
2008-10-03 15:35:00,15.92,15.94,15.79,15.82,218711.73156992407,5.7267,5.7339,5.68,5.6907,218711.7316
2008-10-03 15:40:00,15.82,15.83,15.53,15.53,381949.5469017879,5.6907,5.6943,5.5864,5.5864,381949.5469
2008-10-03 15:45:00,15.53,15.57,15.46,15.52,351702.1797697771,5.5864,5.6008,5.5612,5.5828,351702.1798
2008-10-03 15:50:00,15.52,15.61,15.52,15.59,371907.9108498653,5.5828,5.6152,5.5828,5.608,371907.9108
2008-10-03 15:55:00,15.59,15.61,15.52,15.6,480039.1868723977,5.608,5.6152,5.5828,5.6116,480039.1869
2008-10-06 09:30:00,14.27,14.49,12.42,13.72,2076536.860151849,5.1332,5.2123,4.4677,4.9353,2076536.8602
2008-10-06 09:35:00,13.72,14.0,13.52,13.97,505020.8180259613,4.9353,5.0361,4.8634,5.0253,505020.818
2008-10-06 09:40:00,13.97,14.05,13.8,13.87,515429.8310066128,5.0253,5.054,4.9641,4.9893,515429.831
2008-10-06 09:45:00,13.88,13.91,13.62,13.74,373622.3365172667,4.9929,5.0037,4.8994,4.9425,373622.3365
2008-10-06 09:50:00,13.73,13.8,13.54,13.57,260102.8655400441,4.9389,4.9641,4.8706,4.8814,260102.8655
2008-10-06 09:55:00,13.55,13.55,12.98,13.27,507592.4565270634,4.8742,4.8742,4.6691,4.7735,507592.4565
2008-10-06 10:00:00,13.24,13.38,13.24,13.27,266348.27332843497,4.7627,4.813,4.7627,4.7735,266348.2733
2008-10-06 10:05:00,13.27,13.27,13.05,13.11,476977.71246632375,4.7735,4.7735,4.6943,4.7159,476977.7125
2008-10-06 10:10:00,13.11,13.15,12.78,12.83,463874.6020083272,4.7159,4.7303,4.5972,4.6152,463874.602
2008-10-06 10:15:00,12.83,12.98,12.8,12.87,328924.8101885868,4.6152,4.6691,4.6044,4.6296,328924.8102
2008-10-06 10:20:00,12.87,13.03,12.85,12.87,342517.7565515552,4.6296,4.6871,4.6224,4.6296,342517.7566
2008-10-06 10:25:00,12.87,12.93,12.72,12.81,407053.6370315944,4.6296,4.6512,4.5756,4.608,407053.637
2008-10-06 10:30:00,12.81,12.89,12.69,12.72,271369.09135439625,4.608,4.6368,4.5648,4.5756,271369.0914
2008-10-06 10:35:00,12.71,12.75,12.57,12.59,325128.58192505507,4.572,4.5864,4.5217,4.5289,325128.5819
2008-10-06 10:40:00,12.6,12.61,12.34,12.38,380480.0391868724,4.5325,4.536,4.4389,4.4533,380480.0392
2008-10-06 10:45:00,12.38,12.86,12.38,12.85,368479.0595150624,4.4533,4.626,4.4533,4.6224,368479.0595
2008-10-06 10:50:00,12.85,12.98,12.79,12.92,428483.9578741121,4.6224,4.6691,4.6008,4.6476,428483.9579
2008-10-06 10:55:00,12.93,13.35,12.92,13.33,354028.9003183933,4.6512,4.8022,4.6476,4.795,354028.9003
2008-10-06 11:00:00,13.33,13.44,13.18,13.34,432892.4810188586,4.795,4.8346,4.7411,4.7986,432892.481
2008-10-06 11:05:00,13.34,13.51,13.27,13.47,289615.47881459707,4.7986,4.8598,4.7735,4.8454,289615.4788
2008-10-06 11:10:00,13.47,13.62,13.38,13.43,448199.8530492285,4.8454,4.8994,4.813,4.831,448199.853
2008-10-06 11:15:00,13.43,13.61,13.38,13.6,280186.1376438893,4.831,4.8958,4.813,4.8922,280186.1376
2008-10-06 11:20:00,13.61,13.67,13.51,13.57,158584.3742346314,4.8958,4.9174,4.8598,4.8814,158584.3742
2008-10-06 11:25:00,13.58,13.74,13.58,13.6,239897.1344599559,4.885,4.9425,4.885,4.8922,239897.1345
2008-10-06 11:30:00,13.6,13.62,13.45,13.53,178422.7283859907,4.8922,4.8994,4.8382,4.867,178422.7284
2008-10-06 11:35:00,13.53,13.56,13.38,13.52,171809.94366887092,4.867,4.8778,4.813,4.8634,171809.9437
2008-10-06 11:40:00,13.53,13.59,13.44,13.45,290595.15062454075,4.867,4.8886,4.8346,4.8382,290595.1506
2008-10-06 11:45:00,13.45,13.6,13.43,13.43,295126.1327455302,4.8382,4.8922,4.831,4.831,295126.1327
2008-10-06 11:50:00,13.43,13.49,13.4,13.47,317658.5843742346,4.831,4.8526,4.8202,4.8454,317658.5844
2008-10-06 11:55:00,13.47,13.63,13.46,13.63,275042.860641685,4.8454,4.903,4.8418,4.903,275042.8606
2008-10-06 12:00:00,13.63,13.73,13.56,13.56,288513.34802841046,4.903,4.9389,4.8778,4.8778,288513.348
2008-10-06 12:05:00,13.56,13.65,13.56,13.56,297452.8532941464,4.8778,4.9102,4.8778,4.8778,297452.8533
2008-10-06 12:10:00,13.56,13.61,13.53,13.61,188709.2823903992,4.8778,4.8958,4.867,4.8958,188709.2824
2008-10-06 12:15:00,13.61,13.62,13.54,13.62,235978.44722018123,4.8958,4.8994,4.8706,4.8994,235978.4472
2008-10-06 12:20:00,13.62,13.62,13.56,13.58,185157.9720793534,4.8994,4.8994,4.8778,4.885,185157.9721
2008-10-06 12:25:00,13.58,13.63,13.56,13.59,166421.74871418075,4.885,4.903,4.8778,4.8886,166421.7487
2008-10-06 12:30:00,13.59,13.61,13.56,13.59,100661.27847171196,4.8886,4.8958,4.8778,4.8886,100661.2785
2008-10-06 12:35:00,13.59,13.65,13.59,13.6,194709.77222630417,4.8886,4.9102,4.8886,4.8922,194709.7722
2008-10-06 12:40:00,13.6,13.6,13.56,13.56,164952.24099926522,4.8922,4.8922,4.8778,4.8778,164952.241
2008-10-06 12:45:00,13.56,13.57,13.51,13.56,390399.216262552,4.8778,4.8814,4.8598,4.8778,390399.2163
2008-10-06 12:50:00,13.56,13.59,13.54,13.54,148175.3612539799,4.8778,4.8886,4.8706,4.8706,148175.3613
2008-10-06 12:55:00,13.54,13.55,13.44,13.45,208302.71858927252,4.8706,4.8742,4.8346,4.8382,208302.7186
2008-10-06 13:00:00,13.44,13.56,13.38,13.55,247856.96791574825,4.8346,4.8778,4.813,4.8742,247856.9679
2008-10-06 13:05:00,13.56,13.65,13.55,13.56,229977.95738427623,4.8778,4.9102,4.8742,4.8778,229977.9574
2008-10-06 13:10:00,13.56,13.59,13.5,13.56,286798.92236100906,4.8778,4.8886,4.8562,4.8778,286798.9224
2008-10-06 13:15:00,13.56,13.62,13.54,13.62,184913.05412686747,4.8778,4.8994,4.8706,4.8994,184913.0541
2008-10-06 13:20:00,13.62,13.76,13.59,13.74,208915.01347048732,4.8994,4.9497,4.8886,4.9425,208915.0135
2008-10-06 13:25:00,13.73,13.74,13.57,13.6,149889.78692138134,4.9389,4.9425,4.8814,4.8922,149889.7869
2008-10-06 13:30:00,13.6,13.6,13.51,13.54,152951.2613274553,4.8922,4.8922,4.8598,4.8706,152951.2613
2008-10-06 13:35:00,13.54,13.62,13.52,13.6,185525.34900808227,4.8706,4.8994,4.8634,4.8922,185525.349
2008-10-06 13:40:00,13.6,13.71,13.54,13.68,313862.3561107029,4.8922,4.9317,4.8706,4.9209,313862.3561
2008-10-06 13:45:00,13.67,13.67,13.52,13.53,170585.35390644133,4.9174,4.9174,4.8634,4.867,170585.3539
2008-10-06 13:50:00,13.52,13.65,13.49,13.6,334313.005143277,4.8634,4.9102,4.8526,4.8922,334313.0051
2008-10-06 13:55:00,13.6,13.68,13.58,13.66,234998.77541023755,4.8922,4.9209,4.885,4.9138,234998.7754
2008-10-06 14:00:00,13.65,13.65,13.51,13.54,297207.9353416605,4.9102,4.9102,4.8598,4.8706,297207.9353
2008-10-06 14:05:00,13.54,13.63,13.49,13.53,302106.2943913789,4.8706,4.903,4.8526,4.867,302106.2944
2008-10-06 14:10:00,13.53,13.65,13.53,13.63,394807.7394072985,4.867,4.9102,4.867,4.903,394807.7394
2008-10-06 14:15:00,13.63,13.69,13.47,13.47,401298.06514817534,4.903,4.9245,4.8454,4.8454,401298.0651
2008-10-06 14:20:00,13.47,13.58,13.38,13.43,478692.1381337252,4.8454,4.885,4.813,4.831,478692.1381
2008-10-06 14:25:00,13.44,13.56,13.39,13.49,504286.0641685035,4.8346,4.8778,4.8166,4.8526,504286.0642
2008-10-06 14:30:00,13.49,13.52,13.4,13.51,405339.21136419295,4.8526,4.8634,4.8202,4.8598,405339.2114
2008-10-06 14:35:00,13.52,13.61,13.46,13.56,497305.90252265485,4.8634,4.8958,4.8418,4.8778,497305.9025
2008-10-06 14:40:00,13.56,13.6,13.53,13.54,342272.8385990693,4.8778,4.8922,4.867,4.8706,342272.8386
2008-10-06 14:45:00,13.53,13.65,13.47,13.51,445015.91966691153,4.867,4.9102,4.8454,4.8598,445015.9197
2008-10-06 14:50:00,13.49,13.65,13.43,13.65,345579.2309576292,4.8526,4.9102,4.831,4.9102,345579.231
2008-10-06 14:55:00,13.65,13.88,13.63,13.74,509674.2591231937,4.9102,4.9929,4.903,4.9425,509674.2591
2008-10-06 15:00:00,13.74,13.74,13.55,13.68,332108.7435709037,4.9425,4.9425,4.8742,4.9209,332108.7436
2008-10-06 15:05:00,13.68,13.88,13.66,13.87,446118.0504530982,4.9209,4.9929,4.9138,4.9893,446118.0505
2008-10-06 15:10:00,13.87,14.01,13.83,13.99,387827.5777614499,4.9893,5.0397,4.9749,5.0325,387827.5778
2008-10-06 15:15:00,13.99,14.15,13.91,14.11,464854.2738182708,5.0325,5.09,5.0037,5.0756,464854.2738
2008-10-06 15:20:00,14.11,14.28,13.96,13.96,408033.308841538,5.0756,5.1368,5.0217,5.0217,408033.3088
2008-10-06 15:25:00,13.96,14.12,13.91,14.05,642664.7073230468,5.0217,5.0792,5.0037,5.054,642664.7073
2008-10-06 15:30:00,14.05,14.08,13.88,13.96,661890.7665931912,5.054,5.0648,4.9929,5.0217,661890.7666
2008-10-06 15:35:00,13.96,14.05,13.88,13.96,435586.57849620376,5.0217,5.054,4.9929,5.0217,435586.5785
2008-10-06 15:40:00,13.96,14.03,13.91,14.03,516042.12588782754,5.0217,5.0468,5.0037,5.0468,516042.1259
2008-10-06 15:45:00,14.03,14.23,14.01,14.18,497305.90252265485,5.0468,5.1188,5.0397,5.1008,497305.9025
2008-10-06 15:50:00,14.17,14.32,14.14,14.31,1084374.2346313985,5.0972,5.1512,5.0864,5.1476,1084374.2346
2008-10-06 15:55:00,14.31,14.51,14.21,14.38,1318270.8792554494,5.1476,5.2195,5.1116,5.1728,1318270.8793
2008-10-07 09:30:00,14.64,15.08,14.61,14.76,298310.0661278471,5.2663,5.4246,5.2555,5.3094,298310.0661
2008-10-07 09:35:00,14.76,14.82,14.63,14.77,364192.99534655886,5.3094,5.331,5.2627,5.313,364192.9953
2008-10-07 09:40:00,14.76,14.91,14.7,14.83,346436.44379132986,5.3094,5.3634,5.2879,5.3346,346436.4438
2008-10-07 09:45:00,14.83,14.89,14.58,14.71,328924.8101885868,5.3346,5.3562,5.2447,5.2915,328924.8102
2008-10-07 09:50:00,14.7,14.72,14.25,14.31,577149.1550330638,5.2879,5.2951,5.126,5.1476,577149.155
2008-10-07 09:55:00,14.31,14.61,14.18,14.59,356600.5388194955,5.1476,5.2555,5.1008,5.2483,356600.5388
2008-10-07 10:00:00,14.6,14.75,14.56,14.68,537349.9877541023,5.2519,5.3058,5.2375,5.2807,537349.9878
2008-10-07 10:05:00,14.68,14.74,14.54,14.66,651726.6715650257,5.2807,5.3022,5.2303,5.2735,651726.6716
2008-10-07 10:10:00,14.66,14.77,14.59,14.74,426279.6963017389,5.2735,5.313,5.2483,5.3022,426279.6963
2008-10-07 10:15:00,14.73,14.79,14.62,14.71,303575.8021062944,5.2987,5.3202,5.2591,5.2915,303575.8021
2008-10-07 10:20:00,14.72,14.82,14.69,14.8,204139.113397012,5.2951,5.331,5.2843,5.3238,204139.1134
2008-10-07 10:25:00,14.79,14.94,14.77,14.88,241244.18319862845,5.3202,5.3742,5.313,5.3526,241244.1832
2008-10-07 10:30:00,14.88,14.96,14.85,14.91,273450.89395052654,5.3526,5.3814,5.3418,5.3634,273450.894
2008-10-07 10:35:00,14.92,15.07,14.87,15.0,282512.8581925055,5.367,5.421,5.349,5.3958,282512.8582
2008-10-07 10:40:00,15.02,15.07,14.87,14.94,262796.9630173892,5.403,5.421,5.349,5.3742,262796.963
2008-10-07 10:45:00,14.94,15.06,14.9,15.0,161033.55375949055,5.3742,5.4174,5.3598,5.3958,161033.5538
2008-10-07 10:50:00,14.99,15.02,14.87,14.96,330516.77687974524,5.3922,5.403,5.349,5.3814,330516.7769
2008-10-07 10:55:00,14.97,15.03,14.85,14.9,232549.5958853784,5.385,5.4066,5.3418,5.3598,232549.5959
2008-10-07 11:00:00,14.89,15.0,14.89,14.94,122336.51726671564,5.3562,5.3958,5.3562,5.3742,122336.5173
2008-10-07 11:05:00,14.94,14.97,14.72,14.86,195322.06710751896,5.3742,5.385,5.2951,5.3454,195322.0671
2008-10-07 11:10:00,14.85,14.9,14.81,14.86,208670.09551800144,5.3418,5.3598,5.3274,5.3454,208670.0955
2008-10-07 11:15:00,14.86,14.88,14.81,14.87,154788.14597109967,5.3454,5.3526,5.3274,5.349,154788.146
2008-10-07 11:20:00,14.86,14.86,14.63,14.78,312025.4714670585,5.3454,5.3454,5.2627,5.3166,312025.4715
2008-10-07 11:25:00,14.77,14.9,14.76,14.77,176096.00783737446,5.313,5.3598,5.3094,5.313,176096.0078
2008-10-07 11:30:00,14.77,14.94,14.77,14.88,246999.7550820475,5.313,5.3742,5.313,5.3526,246999.7551
2008-10-07 11:35:00,14.87,15.03,14.86,14.94,325251.04090129805,5.349,5.4066,5.3454,5.3742,325251.0409
2008-10-07 11:40:00,14.94,15.12,14.89,15.12,319862.8459466079,5.3742,5.4389,5.3562,5.4389,319862.8459
2008-10-07 11:45:00,15.12,15.16,15.04,15.06,196056.8209649767,5.4389,5.4533,5.4102,5.4174,196056.821
2008-10-07 11:50:00,15.05,15.13,14.95,15.1,154298.31006612783,5.4138,5.4425,5.3778,5.4317,154298.3101
2008-10-07 11:55:00,15.09,15.1,15.0,15.07,340313.494979182,5.4282,5.4317,5.3958,5.421,340313.495
2008-10-07 12:00:00,15.06,15.12,15.03,15.07,186994.8567229978,5.4174,5.4389,5.4066,5.421,186994.8567
2008-10-07 12:05:00,15.07,15.11,14.98,15.03,522654.9106049473,5.421,5.4353,5.3886,5.4066,522654.9106
2008-10-07 12:10:00,15.04,15.12,15.01,15.03,202547.14670585352,5.4102,5.4389,5.3994,5.4066,202547.1467
2008-10-07 12:15:00,15.03,15.11,15.01,15.09,175851.08988488856,5.4066,5.4353,5.3994,5.4282,175851.0899
2008-10-07 12:20:00,15.1,15.15,15.04,15.07,213323.53661523387,5.4317,5.4497,5.4102,5.421,213323.5366
2008-10-07 12:25:00,15.07,15.11,14.98,14.99,605069.8016164585,5.421,5.4353,5.3886,5.3922,605069.8016
2008-10-07 12:30:00,15.0,15.07,14.97,15.0,249326.4756306637,5.3958,5.421,5.385,5.3958,249326.4756
2008-10-07 12:35:00,15.01,15.03,14.86,14.9,501347.0487386725,5.3994,5.4066,5.3454,5.3598,501347.0487
2008-10-07 12:40:00,14.9,15.0,14.9,14.92,269164.829782023,5.3598,5.3958,5.3598,5.367,269164.8298
2008-10-07 12:45:00,14.93,14.98,14.85,14.87,522165.0746999755,5.3706,5.3886,5.3418,5.349,522165.0747
2008-10-07 12:50:00,14.87,14.87,14.7,14.74,247734.50893950523,5.349,5.349,5.2879,5.3022,247734.5089
2008-10-07 12:55:00,14.73,14.86,14.7,14.8,231814.84202792065,5.2987,5.3454,5.2879,5.3238,231814.842
2008-10-07 13:00:00,14.8,14.93,14.8,14.83,121724.22238550083,5.3238,5.3706,5.3238,5.3346,121724.2224
2008-10-07 13:05:00,14.82,14.93,14.74,14.87,135684.54567719813,5.331,5.3706,5.3022,5.349,135684.5457
2008-10-07 13:10:00,14.85,15.05,14.85,14.96,281043.35047759,5.3418,5.4138,5.3418,5.3814,281043.3505
2008-10-07 13:15:00,14.96,15.02,14.85,14.89,314352.1920156747,5.3814,5.403,5.3418,5.3562,314352.192
2008-10-07 13:20:00,14.89,14.94,14.72,14.92,395664.95224099926,5.3562,5.3742,5.2951,5.367,395664.9522
2008-10-07 13:25:00,14.92,14.92,14.7,14.79,278594.1709527308,5.367,5.367,5.2879,5.3202,278594.171
2008-10-07 13:30:00,14.79,14.89,14.75,14.82,131643.3994611805,5.3202,5.3562,5.3058,5.331,131643.3995
2008-10-07 13:35:00,14.83,14.94,14.76,14.88,138501.10213078617,5.3346,5.3742,5.3094,5.3526,138501.1021
2008-10-07 13:40:00,14.86,14.88,14.58,14.58,241978.9370560862,5.3454,5.3526,5.2447,5.2447,241978.9371
2008-10-07 13:45:00,14.59,14.66,14.46,14.49,253122.70389419544,5.2483,5.2735,5.2015,5.2123,253122.7039
2008-10-07 13:50:00,14.49,14.68,14.33,14.67,431790.350232672,5.2123,5.2807,5.1548,5.2771,431790.3502
2008-10-07 13:55:00,14.68,14.76,14.43,14.44,276757.2863090864,5.2807,5.3094,5.1907,5.1943,276757.2863
2008-10-07 14:00:00,14.42,14.69,14.41,14.58,238672.54469752632,5.1871,5.2843,5.1835,5.2447,238672.5447
2008-10-07 14:05:00,14.58,14.74,14.54,14.65,319250.5510653931,5.2447,5.3022,5.2303,5.2699,319250.5511
2008-10-07 14:10:00,14.63,14.68,14.43,14.61,176340.9257898604,5.2627,5.2807,5.1907,5.2555,176340.9258
2008-10-07 14:15:00,14.58,14.78,14.44,14.72,255326.96546656868,5.2447,5.3166,5.1943,5.2951,255326.9655
2008-10-07 14:20:00,14.73,14.99,14.72,14.81,265858.4374234631,5.2987,5.3922,5.2951,5.3274,265858.4374
2008-10-07 14:25:00,14.83,14.87,14.73,14.83,235733.5292676953,5.3346,5.349,5.2987,5.3346,235733.5293
2008-10-07 14:30:00,14.82,15.02,14.8,14.83,250551.0653930933,5.331,5.403,5.3238,5.3346,250551.0654
2008-10-07 14:35:00,14.83,14.98,14.78,14.89,337619.3975018369,5.3346,5.3886,5.3166,5.3562,337619.3975
2008-10-07 14:40:00,14.89,14.95,14.72,14.76,226304.1880969875,5.3562,5.3778,5.2951,5.3094,226304.1881
2008-10-07 14:45:00,14.75,14.94,14.67,14.79,247856.96791574825,5.3058,5.3742,5.2771,5.3202,247856.9679
2008-10-07 14:50:00,14.79,14.84,14.63,14.65,173279.45138378642,5.3202,5.3382,5.2627,5.2699,173279.4514
2008-10-07 14:55:00,14.65,14.7,14.57,14.58,296963.0173891746,5.2699,5.2879,5.2411,5.2447,296963.0174
2008-10-07 15:00:00,14.6,14.7,14.55,14.57,277369.5811903012,5.2519,5.2879,5.2339,5.2411,277369.5812
2008-10-07 15:05:00,14.59,14.61,14.44,14.47,323046.7793289248,5.2483,5.2555,5.1943,5.2051,323046.7793
2008-10-07 15:10:00,14.48,14.58,14.43,14.55,251653.1961792799,5.2087,5.2447,5.1907,5.2339,251653.1962
2008-10-07 15:15:00,14.54,14.62,14.41,14.49,354886.113152094,5.2303,5.2591,5.1835,5.2123,354886.1132
2008-10-07 15:20:00,14.49,14.51,14.16,14.19,313862.3561107029,5.2123,5.2195,5.0936,5.1044,313862.3561
2008-10-07 15:25:00,14.19,14.42,14.16,14.39,341415.6257653686,5.1044,5.1871,5.0936,5.1763,341415.6258
2008-10-07 15:30:00,14.39,14.55,14.34,14.5,399216.26255204505,5.1763,5.2339,5.1584,5.2159,399216.2626
2008-10-07 15:35:00,14.49,14.58,14.4,14.53,736223.3651726671,5.2123,5.2447,5.1799,5.2267,736223.3652
2008-10-07 15:40:00,14.53,14.76,14.47,14.54,689933.8721528287,5.2267,5.3094,5.2051,5.2303,689933.8722
2008-10-07 15:45:00,14.54,14.59,14.5,14.53,706220.9159931423,5.2303,5.2483,5.2159,5.2267,706220.916
2008-10-07 15:50:00,14.53,14.54,14.4,14.49,1103232.916972814,5.2267,5.2303,5.1799,5.2123,1103232.917
2008-10-07 15:55:00,14.49,14.52,14.27,14.28,716140.0930688219,5.2123,5.2231,5.1332,5.1368,716140.0931
2008-10-08 09:30:00,13.76,14.09,13.64,13.75,174626.50012245897,4.9497,5.0684,4.9066,4.9461,174626.5001
2008-10-08 09:35:00,13.75,13.91,13.65,13.88,301861.37643889297,4.9461,5.0037,4.9102,4.9929,301861.3764
2008-10-08 09:40:00,13.88,14.3,13.77,14.22,471344.59955914767,4.9929,5.144,4.9533,5.1152,471344.5996
2008-10-08 09:45:00,14.16,14.43,14.16,14.39,431545.4322801861,5.0936,5.1907,5.0936,5.1763,431545.4323
2008-10-08 09:50:00,14.4,14.54,14.19,14.27,348640.70536370313,5.1799,5.2303,5.1044,5.1332,348640.7054
2008-10-08 09:55:00,14.29,14.43,14.2,14.38,329047.26916482975,5.1404,5.1907,5.108,5.1728,329047.2692
2008-10-08 10:00:00,14.39,14.82,14.38,14.8,271001.71442566736,5.1763,5.331,5.1728,5.3238,271001.7144
2008-10-08 10:05:00,14.79,14.83,14.53,14.58,269532.20671075187,5.3202,5.3346,5.2267,5.2447,269532.2067
2008-10-08 10:10:00,14.56,14.63,14.45,14.54,273328.4349742836,5.2375,5.2627,5.1979,5.2303,273328.435
2008-10-08 10:15:00,14.54,14.58,14.25,14.28,228875.8265980896,5.2303,5.2447,5.126,5.1368,228875.8266
2008-10-08 10:20:00,14.27,14.28,13.95,14.27,298065.1481753612,5.1332,5.1368,5.0181,5.1332,298065.1482
2008-10-08 10:25:00,14.26,14.26,13.97,14.09,246387.4602008327,5.1296,5.1296,5.0253,5.0684,246387.4602
2008-10-08 10:30:00,14.11,14.2,13.88,13.98,186382.561841783,5.0756,5.108,4.9929,5.0289,186382.5618
2008-10-08 10:35:00,13.96,13.99,13.65,13.87,265001.2245897624,5.0217,5.0325,4.9102,4.9893,265001.2246
2008-10-08 10:40:00,13.87,13.92,13.49,13.49,184055.8412931668,4.9893,5.0073,4.8526,4.8526,184055.8413
2008-10-08 10:45:00,13.49,13.56,13.3,13.34,271614.00930688216,4.8526,4.8778,4.7843,4.7986,271614.0093
2008-10-08 10:50:00,13.34,13.54,13.3,13.51,188954.2003428852,4.7986,4.8706,4.7843,4.8598,188954.2003
2008-10-08 10:55:00,13.5,13.84,13.42,13.56,183443.546411952,4.8562,4.9785,4.8274,4.8778,183443.5464
2008-10-08 11:00:00,13.54,13.64,13.34,13.47,164952.24099926522,4.8706,4.9066,4.7986,4.8454,164952.241
2008-10-08 11:05:00,13.47,13.56,13.36,13.49,114988.97869213812,4.8454,4.8778,4.8058,4.8526,114988.9787
2008-10-08 11:10:00,13.49,13.5,13.29,13.37,165197.15895175116,4.8526,4.8562,4.7807,4.8094,165197.159
2008-10-08 11:15:00,13.38,13.64,13.36,13.64,137398.97134459956,4.813,4.9066,4.8058,4.9066,137398.9713
2008-10-08 11:20:00,13.63,13.77,13.57,13.75,182831.2515307372,4.903,4.9533,4.8814,4.9461,182831.2515
2008-10-08 11:25:00,13.75,13.88,13.57,13.59,169973.05902522654,4.9461,4.9929,4.8814,4.8886,169973.059
2008-10-08 11:30:00,13.58,13.7,13.5,13.55,183566.00538819493,4.885,4.9281,4.8562,4.8742,183566.0054
2008-10-08 11:35:00,13.55,13.65,13.42,13.55,223977.4675483713,4.8742,4.9102,4.8274,4.8742,223977.4675
2008-10-08 11:40:00,13.54,13.58,13.29,13.29,136786.67646338476,4.8706,4.885,4.7807,4.7807,136786.6765
2008-10-08 11:45:00,13.29,13.44,13.17,13.31,192627.96963017387,4.7807,4.8346,4.7375,4.7879,192627.9696
2008-10-08 11:50:00,13.31,13.51,13.28,13.47,234019.1036002939,4.7879,4.8598,4.7771,4.8454,234019.1036
2008-10-08 11:55:00,13.47,13.64,13.29,13.61,231080.08817046287,4.8454,4.9066,4.7807,4.8958,231080.0882
2008-10-08 12:00:00,13.61,13.77,13.49,13.61,295126.1327455302,4.8958,4.9533,4.8526,4.8958,295126.1327
2008-10-08 12:05:00,13.62,13.65,13.34,13.42,230835.17021797696,4.8994,4.9102,4.7986,4.8274,230835.1702
2008-10-08 12:10:00,13.42,13.51,13.37,13.38,155767.81778104333,4.8274,4.8598,4.8094,4.813,155767.8178
2008-10-08 12:15:00,13.38,13.56,13.33,13.49,145603.72275287777,4.813,4.8778,4.795,4.8526,145603.7228
2008-10-08 12:20:00,13.49,13.53,13.36,13.39,128826.84300759244,4.8526,4.867,4.8058,4.8166,128826.843
2008-10-08 12:25:00,13.38,13.42,13.2,13.25,215282.8802351212,4.813,4.8274,4.7483,4.7663,215282.8802
2008-10-08 12:30:00,13.25,13.34,13.2,13.29,160788.63580700464,4.7663,4.7986,4.7483,4.7807,160788.6358
2008-10-08 12:35:00,13.3,13.34,13.17,13.24,406686.2601028655,4.7843,4.7986,4.7375,4.7627,406686.2601
2008-10-08 12:40:00,13.22,13.44,13.22,13.32,160911.0947832476,4.7555,4.8346,4.7555,4.7914,160911.0948
2008-10-08 12:45:00,13.33,13.36,13.14,13.2,166911.58461915256,4.795,4.8058,4.7267,4.7483,166911.5846
2008-10-08 12:50:00,13.2,13.37,13.2,13.33,178545.18736223364,4.7483,4.8094,4.7483,4.795,178545.1874
2008-10-08 12:55:00,13.32,13.37,13.24,13.34,116213.5684545677,4.7914,4.8094,4.7627,4.7986,116213.5685
2008-10-08 13:00:00,13.33,13.54,13.29,13.51,317168.7484692628,4.795,4.8706,4.7807,4.8598,317168.7485
2008-10-08 13:05:00,13.51,13.66,13.46,13.6,291329.9044819985,4.8598,4.9138,4.8418,4.8922,291329.9045
2008-10-08 13:10:00,13.6,13.66,13.5,13.65,270266.96056820964,4.8922,4.9138,4.8562,4.9102,270266.9606
2008-10-08 13:15:00,13.65,13.8,13.6,13.78,178422.7283859907,4.9102,4.9641,4.8922,4.9569,178422.7284
2008-10-08 13:20:00,13.78,13.84,13.67,13.67,128214.54812637766,4.9569,4.9785,4.9174,4.9174,128214.5481
2008-10-08 13:25:00,13.69,13.73,13.42,13.47,296963.0173891746,4.9245,4.9389,4.8274,4.8454,296963.0174
2008-10-08 13:30:00,13.45,13.51,13.37,13.42,246877.29610580453,4.8382,4.8598,4.8094,4.8274,246877.2961
2008-10-08 13:35:00,13.42,13.69,13.41,13.64,275655.1555228998,4.8274,4.9245,4.8238,4.9066,275655.1555
2008-10-08 13:40:00,13.64,13.85,13.61,13.81,420646.5833945628,4.9066,4.9821,4.8958,4.9677,420646.5834
2008-10-08 13:45:00,13.82,13.96,13.75,13.95,403992.1626255204,4.9713,5.0217,4.9461,5.0181,403992.1626
2008-10-08 13:50:00,13.95,14.14,13.85,14.09,241366.6421748714,5.0181,5.0864,4.9821,5.0684,241366.6422
2008-10-08 13:55:00,14.09,14.23,14.06,14.11,122948.81214793044,5.0684,5.1188,5.0576,5.0756,122948.8121
2008-10-08 14:00:00,14.1,14.15,14.0,14.12,268919.9118295371,5.072,5.09,5.0361,5.0792,268919.9118
2008-10-08 14:05:00,14.12,14.23,14.03,14.09,336517.2667156502,5.0792,5.1188,5.0468,5.0684,336517.2667
2008-10-08 14:10:00,14.08,14.09,13.93,14.03,309576.29194219934,5.0648,5.0684,5.0109,5.0468,309576.2919
2008-10-08 14:15:00,14.03,14.07,13.94,14.0,287656.13519470976,5.0468,5.0612,5.0145,5.0361,287656.1352
2008-10-08 14:20:00,14.0,14.36,14.0,14.28,379132.9904481999,5.0361,5.1656,5.0361,5.1368,379132.9904
2008-10-08 14:25:00,14.29,14.36,14.16,14.24,341660.5437178545,5.1404,5.1656,5.0936,5.1224,341660.5437
2008-10-08 14:30:00,14.24,14.31,14.16,14.18,230835.17021797696,5.1224,5.1476,5.0936,5.1008,230835.1702
2008-10-08 14:35:00,14.18,14.39,14.17,14.39,454445.26083761937,5.1008,5.1763,5.0972,5.1763,454445.2608
2008-10-08 14:40:00,14.38,14.4,14.13,14.17,438648.0529022777,5.1728,5.1799,5.0828,5.0972,438648.0529
2008-10-08 14:45:00,14.17,14.25,14.13,14.23,153318.63825618415,5.0972,5.126,5.0828,5.1188,153318.6383
2008-10-08 14:50:00,14.22,14.69,14.21,14.58,452363.4582414891,5.1152,5.2843,5.1116,5.2447,452363.4582
2008-10-08 14:55:00,14.6,14.86,14.49,14.63,542003.4288513347,5.2519,5.3454,5.2123,5.2627,542003.4289
2008-10-08 15:00:00,14.63,14.71,14.44,14.54,452118.5402890032,5.2627,5.2915,5.1943,5.2303,452118.5403
2008-10-08 15:05:00,14.54,14.76,14.53,14.66,352926.7695322067,5.2303,5.3094,5.2267,5.2735,352926.7695
2008-10-08 15:10:00,14.65,14.79,14.49,14.53,385011.0213078618,5.2699,5.3202,5.2123,5.2267,385011.0213
2008-10-08 15:15:00,14.53,14.9,14.49,14.85,443913.7888807249,5.2267,5.3598,5.2123,5.3418,443913.7889
2008-10-08 15:20:00,14.86,15.05,14.79,14.95,745652.7063433749,5.3454,5.4138,5.3202,5.3778,745652.7063
2008-10-08 15:25:00,14.94,15.07,14.86,15.03,270266.96056820964,5.3742,5.421,5.3454,5.4066,270266.9606
2008-10-08 15:30:00,15.03,15.2,15.01,15.01,348395.7874112172,5.4066,5.4677,5.3994,5.3994,348395.7874
2008-10-08 15:35:00,15.03,15.03,14.86,14.88,344844.47710017144,5.4066,5.4066,5.3454,5.3526,344844.4771
2008-10-08 15:40:00,14.89,14.98,14.81,14.89,446485.42738182703,5.3562,5.3886,5.3274,5.3562,446485.4274
2008-10-08 15:45:00,14.89,14.95,14.74,14.8,275410.2375704139,5.3562,5.3778,5.3022,5.3238,275410.2376
2008-10-08 15:50:00,14.81,14.84,14.45,14.54,522654.9106049473,5.3274,5.3382,5.1979,5.2303,522654.9106
2008-10-08 15:55:00,14.54,14.61,14.33,14.36,697526.3286798922,5.2303,5.2555,5.1548,5.1656,697526.3287
2008-10-09 09:30:00,14.7,14.94,14.49,14.74,211364.19299534653,5.2879,5.3742,5.2123,5.3022,211364.193
2008-10-09 09:35:00,14.76,14.79,14.56,14.7,166911.58461915256,5.3094,5.3202,5.2375,5.2879,166911.5846
2008-10-09 09:40:00,14.7,14.98,14.63,14.9,181361.74381582168,5.2879,5.3886,5.2627,5.3598,181361.7438
2008-10-09 09:45:00,14.92,15.02,14.78,14.81,280308.5966201322,5.367,5.403,5.3166,5.3274,280308.5966
2008-10-09 09:50:00,14.82,15.02,14.76,14.85,297085.4763654176,5.331,5.403,5.3094,5.3418,297085.4764
2008-10-09 09:55:00,14.84,14.89,14.62,14.67,193730.1004163605,5.3382,5.3562,5.2591,5.2771,193730.1004
2008-10-09 10:00:00,14.67,14.7,14.49,14.58,339578.7411217242,5.2771,5.2879,5.2123,5.2447,339578.7411
2008-10-09 10:05:00,14.6,14.69,14.56,14.64,139725.69189321576,5.2519,5.2843,5.2375,5.2663,139725.6919
2008-10-09 10:10:00,14.64,14.67,14.48,14.49,251530.73720303696,5.2663,5.2771,5.2087,5.2123,251530.7372
2008-10-09 10:15:00,14.48,14.53,14.4,14.51,238060.24981631152,5.2087,5.2267,5.1799,5.2195,238060.2498
2008-10-09 10:20:00,14.54,14.54,14.38,14.38,188341.9054616704,5.2303,5.2303,5.1728,5.1728,188341.9055
2008-10-09 10:25:00,14.38,14.45,14.29,14.29,166911.58461915256,5.1728,5.1979,5.1404,5.1404,166911.5846
2008-10-09 10:30:00,14.3,14.34,14.08,14.23,166911.58461915256,5.144,5.1584,5.0648,5.1188,166911.5846
2008-10-09 10:35:00,14.23,14.4,14.13,14.13,167646.3384766103,5.1188,5.1799,5.0828,5.0828,167646.3385
2008-10-09 10:40:00,14.13,14.27,13.92,13.96,159808.963997061,5.0828,5.1332,5.0073,5.0217,159808.964
2008-10-09 10:45:00,13.96,14.0,13.84,13.96,207200.58780308595,5.0217,5.0361,4.9785,5.0217,207200.5878
2008-10-09 10:50:00,13.96,14.06,13.86,13.91,181606.6617683076,5.0217,5.0576,4.9857,5.0037,181606.6618
2008-10-09 10:55:00,13.91,14.0,13.78,13.83,231692.3830516777,5.0037,5.0361,4.9569,4.9749,231692.3831
2008-10-09 11:00:00,13.83,14.01,13.76,13.76,111192.7504286064,4.9749,5.0397,4.9497,4.9497,111192.7504
2008-10-09 11:05:00,13.76,13.94,13.69,13.91,164217.48714180748,4.9497,5.0145,4.9245,5.0037,164217.4871
2008-10-09 11:10:00,13.9,14.11,13.84,14.09,255816.80137154047,5.0001,5.0756,4.9785,5.0684,255816.8014
2008-10-09 11:15:00,14.09,14.17,13.95,14.07,139480.77394072985,5.0684,5.0972,5.0181,5.0612,139480.7739
2008-10-09 11:20:00,14.07,14.11,13.91,13.95,176218.46681361742,5.0612,5.0756,5.0037,5.0181,176218.4668
2008-10-09 11:25:00,13.92,14.03,13.89,14.02,119397.50183688464,5.0073,5.0468,4.9965,5.0433,119397.5018
2008-10-09 11:30:00,14.01,14.12,13.95,13.97,97232.42713690911,5.0397,5.0792,5.0181,5.0253,97232.4271
2008-10-09 11:35:00,13.97,14.24,13.96,14.05,167768.7974528533,5.0253,5.1224,5.0217,5.054,167768.7975
2008-10-09 11:40:00,14.05,14.15,14.01,14.06,124908.15576781778,5.054,5.09,5.0397,5.0576,124908.1558
2008-10-09 11:45:00,14.06,14.19,14.05,14.09,150257.1638501102,5.0576,5.1044,5.054,5.0684,150257.1639
2008-10-09 11:50:00,14.09,14.14,13.9,13.91,189688.95420034288,5.0684,5.0864,5.0001,5.0037,189688.9542
2008-10-09 11:55:00,13.91,13.96,13.77,13.87,185525.34900808227,5.0037,5.0217,4.9533,4.9893,185525.349
2008-10-09 12:00:00,13.87,13.89,13.7,13.74,187852.0695566985,4.9893,4.9965,4.9281,4.9425,187852.0696
2008-10-09 12:05:00,13.74,13.87,13.72,13.84,150379.62282635315,4.9425,4.9893,4.9353,4.9785,150379.6228
2008-10-09 12:10:00,13.84,13.93,13.77,13.78,106416.85035513104,4.9785,5.0109,4.9533,4.9569,106416.8504
2008-10-09 12:15:00,13.78,13.9,13.75,13.87,179769.77712466323,4.9569,5.0001,4.9461,4.9893,179769.7771
2008-10-09 12:20:00,13.86,13.96,13.83,13.96,103967.67083027185,4.9857,5.0217,4.9749,5.0217,103967.6708
2008-10-09 12:25:00,13.96,13.96,13.88,13.91,196791.5748224345,5.0217,5.0217,4.9929,5.0037,196791.5748
2008-10-09 12:30:00,13.93,13.95,13.87,13.91,57310.80088170463,5.0109,5.0181,4.9893,5.0037,57310.8009
2008-10-09 12:35:00,13.91,13.96,13.9,13.94,51800.14695077149,5.0037,5.0217,5.0001,5.0145,51800.147
2008-10-09 12:40:00,13.94,13.95,13.81,13.87,75802.10629439137,5.0145,5.0181,4.9677,4.9893,75802.1063
2008-10-09 12:45:00,13.87,13.89,13.76,13.77,116458.48640705364,4.9893,4.9965,4.9497,4.9533,116458.4864
2008-10-09 12:50:00,13.76,13.86,13.75,13.85,86945.87313250061,4.9497,4.9857,4.9461,4.9821,86945.8731
2008-10-09 12:55:00,13.86,13.92,13.79,13.87,73108.00881704628,4.9857,5.0073,4.9605,4.9893,73108.0088
2008-10-09 13:00:00,13.87,13.91,13.83,13.84,51677.687974528526,4.9893,5.0037,4.9749,4.9785,51677.688
2008-10-09 13:05:00,13.85,13.86,13.79,13.8,77883.90889052166,4.9821,4.9857,4.9605,4.9641,77883.9089
2008-10-09 13:10:00,13.81,13.92,13.81,13.87,105192.26059270144,4.9677,5.0073,4.9677,4.9893,105192.2606
2008-10-09 13:15:00,13.86,13.92,13.86,13.87,105192.26059270144,4.9857,5.0073,4.9857,4.9893,105192.2606
2008-10-09 13:20:00,13.87,13.91,13.83,13.83,69801.6164584864,4.9893,5.0037,4.9749,4.9749,69801.6165
2008-10-09 13:25:00,13.84,14.09,13.83,13.96,142664.70732304678,4.9785,5.0684,4.9749,5.0217,142664.7073
2008-10-09 13:30:00,14.0,14.11,13.96,14.05,105437.17854518736,5.0361,5.0756,5.0217,5.054,105437.1785
2008-10-09 13:35:00,14.02,14.09,13.92,13.96,136296.84055841292,5.0433,5.0684,5.0073,5.0217,136296.8406
2008-10-09 13:40:00,13.97,14.13,13.96,14.12,204996.3262307127,5.0253,5.0828,5.0217,5.0792,204996.3262
2008-10-09 13:45:00,14.12,14.15,14.02,14.05,129806.51481753612,5.0792,5.09,5.0433,5.054,129806.5148
2008-10-09 13:50:00,14.04,14.06,13.95,13.97,64658.33945628214,5.0504,5.0576,5.0181,5.0253,64658.3395
2008-10-09 13:55:00,13.97,14.09,13.96,14.04,115601.27357335293,5.0253,5.0684,5.0217,5.0504,115601.2736
2008-10-09 14:00:00,14.04,14.12,14.01,14.02,128949.3019838354,5.0504,5.0792,5.0397,5.0433,128949.302
2008-10-09 14:05:00,14.01,14.05,13.96,14.05,91844.23218221896,5.0397,5.054,5.0217,5.054,91844.2322
2008-10-09 14:10:00,14.05,14.07,13.87,13.91,90619.64241978936,5.054,5.0612,4.9893,5.0037,90619.6424
2008-10-09 14:15:00,13.91,13.97,13.81,13.89,103477.83492530002,5.0037,5.0253,4.9677,4.9965,103477.8349
2008-10-09 14:20:00,13.87,13.91,13.78,13.91,177932.89248101885,4.9893,5.0037,4.9569,5.0037,177932.8925
2008-10-09 14:25:00,13.9,13.94,13.83,13.85,93926.03477834925,5.0001,5.0145,4.9749,4.9821,93926.0348
2008-10-09 14:30:00,13.85,13.93,13.83,13.83,146583.39456282146,4.9821,5.0109,4.9749,4.9749,146583.3946
2008-10-09 14:35:00,13.84,13.86,13.81,13.85,243203.5268185158,4.9785,4.9857,4.9677,4.9821,243203.5268
2008-10-09 14:40:00,13.86,13.99,13.84,13.89,83517.02179769776,4.9857,5.0325,4.9785,4.9965,83517.0218
2008-10-09 14:45:00,13.89,13.89,13.83,13.85,211731.56992407545,4.9965,4.9965,4.9749,4.9821,211731.5699
2008-10-09 14:50:00,13.84,13.87,13.77,13.78,235121.2343864805,4.9785,4.9893,4.9533,4.9569,235121.2344
2008-10-09 14:55:00,13.77,13.9,13.7,13.71,220058.78030859664,4.9533,5.0001,4.9281,4.9317,220058.7803
2008-10-09 15:00:00,13.72,13.74,13.47,13.49,313739.8971344599,4.9353,4.9425,4.8454,4.8526,313739.8971
2008-10-09 15:05:00,13.49,13.58,13.47,13.51,228018.6137643889,4.8526,4.885,4.8454,4.8598,228018.6138
2008-10-09 15:10:00,13.51,13.51,13.27,13.29,305657.60470242467,4.8598,4.8598,4.7735,4.7807,305657.6047
2008-10-09 15:15:00,13.28,13.38,13.18,13.2,212343.8648052902,4.7771,4.813,4.7411,4.7483,212343.8648
2008-10-09 15:20:00,13.2,13.3,13.12,13.28,288635.80700465344,4.7483,4.7843,4.7195,4.7771,288635.807
2008-10-09 15:25:00,13.28,13.34,13.23,13.24,220915.9931422973,4.7771,4.7986,4.7591,4.7627,220915.9931
2008-10-09 15:30:00,13.24,13.36,13.16,13.2,240386.9703649277,4.7627,4.8058,4.7339,4.7483,240386.9704
2008-10-09 15:35:00,13.2,13.28,13.07,13.09,345211.85402890027,4.7483,4.7771,4.7015,4.7087,345211.854
2008-10-09 15:40:00,13.09,13.11,12.79,12.89,440852.31447465095,4.7087,4.7159,4.6008,4.6368,440852.3145
2008-10-09 15:45:00,12.88,12.93,12.58,12.59,488856.2331618907,4.6332,4.6512,4.5253,4.5289,488856.2332
2008-10-09 15:50:00,12.59,12.8,12.55,12.77,681239.2848395787,4.5289,4.6044,4.5145,4.5936,681239.2848
2008-10-09 15:55:00,12.77,12.97,12.76,12.93,954812.6377663482,4.5936,4.6655,4.59,4.6512,954812.6378
2008-10-10 09:30:00,11.95,11.95,10.11,11.5,369581.190301249,4.2986,4.2986,3.6368,4.1368,369581.1903
2008-10-10 09:35:00,11.31,11.41,10.62,11.05,476120.4996326231,4.0684,4.1044,3.8202,3.9749,476120.4996
2008-10-10 09:40:00,11.05,11.72,10.99,11.72,692995.3465589028,3.9749,4.2159,3.9533,4.2159,692995.3466
2008-10-10 09:45:00,11.72,12.04,11.39,11.87,459833.4557923096,4.2159,4.331,4.0972,4.2699,459833.4558
2008-10-10 09:50:00,11.86,11.98,11.49,11.91,289737.93779084005,4.2663,4.3094,4.1332,4.2842,289737.9378
2008-10-10 09:55:00,11.88,12.25,11.68,12.16,460690.66862601024,4.2735,4.4066,4.2015,4.3742,460690.6686
2008-10-10 10:00:00,12.16,12.23,11.68,11.85,280920.891501347,4.3742,4.3994,4.2015,4.2627,280920.8915
2008-10-10 10:05:00,11.86,12.25,11.82,12.21,266225.814352192,4.2663,4.4066,4.2519,4.3922,266225.8144
2008-10-10 10:10:00,12.21,12.4,12.0,12.34,304677.932892481,4.3922,4.4605,4.3166,4.4389,304677.9329
2008-10-10 10:15:00,12.36,12.36,12.13,12.3,378643.154543228,4.4461,4.4461,4.3634,4.4245,378643.1545
2008-10-10 10:20:00,12.29,12.45,12.18,12.22,240386.9703649277,4.4209,4.4785,4.3814,4.3958,240386.9704
2008-10-10 10:25:00,12.22,12.27,12.06,12.11,191525.83884398724,4.3958,4.4137,4.3382,4.3562,191525.8388
2008-10-10 10:30:00,12.11,12.22,11.75,11.78,215772.71614009305,4.3562,4.3958,4.2267,4.2375,215772.7161
2008-10-10 10:35:00,11.76,11.91,11.69,11.79,167891.25642909625,4.2303,4.2842,4.2051,4.2411,167891.2564
2008-10-10 10:40:00,11.77,11.8,11.48,11.55,299534.6558902767,4.2339,4.2447,4.1296,4.1547,299534.6559
2008-10-10 10:45:00,11.55,11.8,11.42,11.79,262919.4219936321,4.1547,4.2447,4.108,4.2411,262919.422
2008-10-10 10:50:00,11.77,11.87,11.66,11.73,212098.9468528043,4.2339,4.2699,4.1943,4.2195,212098.9469
2008-10-10 10:55:00,11.71,11.79,11.44,11.64,185525.34900808227,4.2123,4.2411,4.1152,4.1871,185525.349
2008-10-10 11:00:00,11.64,11.8,11.54,11.68,184790.5951506245,4.1871,4.2447,4.1512,4.2015,184790.5952
2008-10-10 11:05:00,11.67,11.79,11.51,11.59,268919.9118295371,4.1979,4.2411,4.1404,4.1691,268919.9118
2008-10-10 11:10:00,11.6,11.64,11.42,11.59,207200.58780308595,4.1727,4.1871,4.108,4.1691,207200.5878
2008-10-10 11:15:00,11.59,11.73,11.51,11.54,163727.65123683563,4.1691,4.2195,4.1404,4.1512,163727.6512
2008-10-10 11:20:00,11.53,11.58,11.36,11.49,161033.55375949055,4.1476,4.1655,4.0864,4.1332,161033.5538
2008-10-10 11:25:00,11.5,11.54,11.44,11.51,157604.7024246877,4.1368,4.1512,4.1152,4.1404,157604.7024
2008-10-10 11:30:00,11.49,11.51,11.36,11.4,132745.53024736713,4.1332,4.1404,4.0864,4.1008,132745.5302
2008-10-10 11:35:00,11.42,11.58,11.4,11.55,123438.64805290228,4.108,4.1655,4.1008,4.1547,123438.6481
2008-10-10 11:40:00,11.55,11.64,11.39,11.47,187484.6926279696,4.1547,4.1871,4.0972,4.126,187484.6926
2008-10-10 11:45:00,11.47,11.64,11.43,11.44,189444.0362478569,4.126,4.1871,4.1116,4.1152,189444.0362
2008-10-10 11:50:00,11.43,11.54,11.33,11.33,201200.09796718092,4.1116,4.1512,4.0756,4.0756,201200.098
2008-10-10 11:55:00,11.33,11.62,11.31,11.56,299657.1148665197,4.0756,4.1799,4.0684,4.1583,299657.1149
2008-10-10 12:00:00,11.57,11.88,11.49,11.84,361376.43889297085,4.1619,4.2735,4.1332,4.2591,361376.4389
2008-10-10 12:05:00,11.82,11.91,11.58,11.61,197158.9517511633,4.2519,4.2842,4.1655,4.1763,197158.9518
2008-10-10 12:10:00,11.61,11.72,11.55,11.64,278104.335047759,4.1763,4.2159,4.1547,4.1871,278104.335
2008-10-10 12:15:00,11.64,11.69,11.62,11.64,448322.3120254714,4.1871,4.2051,4.1799,4.1871,448322.312
2008-10-10 12:20:00,11.64,11.78,11.63,11.72,495591.4768552535,4.1871,4.2375,4.1835,4.2159,495591.4769
2008-10-10 12:25:00,11.71,11.79,11.66,11.68,331863.8256184178,4.2123,4.2411,4.1943,4.2015,331863.8256
2008-10-10 12:30:00,11.67,11.72,11.58,11.58,273940.7298554984,4.1979,4.2159,4.1655,4.1655,273940.7299
2008-10-10 12:35:00,11.58,11.73,11.48,11.6,189566.4952241,4.1655,4.2195,4.1296,4.1727,189566.4952
2008-10-10 12:40:00,11.6,11.88,11.53,11.73,272226.3041880969,4.1727,4.2735,4.1476,4.2195,272226.3042
2008-10-10 12:45:00,11.73,11.9,11.56,11.56,353171.6874846926,4.2195,4.2806,4.1583,4.1583,353171.6875
2008-10-10 12:50:00,11.57,11.72,11.55,11.62,187484.6926279696,4.1619,4.2159,4.1547,4.1799,187484.6926
2008-10-10 12:55:00,11.63,11.68,11.51,11.67,147073.23046779327,4.1835,4.2015,4.1404,4.1979,147073.2305
2008-10-10 13:00:00,11.67,11.67,11.51,11.65,168503.55131031104,4.1979,4.1979,4.1404,4.1907,168503.5513
2008-10-10 13:05:00,11.55,11.66,11.48,11.58,152338.9664462405,4.1547,4.1943,4.1296,4.1655,152338.9664
2008-10-10 13:10:00,11.57,11.6,11.42,11.51,143766.8381092334,4.1619,4.1727,4.108,4.1404,143766.8381
2008-10-10 13:15:00,11.5,11.51,11.44,11.47,127479.7942689199,4.1368,4.1404,4.1152,4.126,127479.7943
2008-10-10 13:20:00,11.45,11.53,11.41,11.5,166911.58461915256,4.1188,4.1476,4.1044,4.1368,166911.5846
2008-10-10 13:25:00,11.5,11.61,11.48,11.54,86823.41415625764,4.1368,4.1763,4.1296,4.1512,86823.4142
2008-10-10 13:30:00,11.55,11.56,11.34,11.36,124540.77883908887,4.1547,4.1583,4.0792,4.0864,124540.7788
2008-10-10 13:35:00,11.36,11.37,11.18,11.34,162258.14352192014,4.0864,4.09,4.0217,4.0792,162258.1435
2008-10-10 13:40:00,11.31,11.31,11.09,11.1,185892.7259368112,4.0684,4.0684,3.9893,3.9929,185892.7259
2008-10-10 13:45:00,11.09,11.12,10.8,10.89,343619.88733774185,3.9893,4.0001,3.885,3.9173,343619.8873
2008-10-10 13:50:00,10.87,11.01,10.84,10.85,201934.85182463872,3.9101,3.9605,3.8993,3.9029,201934.8518
2008-10-10 13:55:00,10.85,11.19,10.84,11.1,293656.6250306147,3.9029,4.0252,3.8993,3.9929,293656.625
2008-10-10 14:00:00,11.09,11.19,10.89,11.19,219324.02645113887,3.9893,4.0252,3.9173,4.0252,219324.0265
2008-10-10 14:05:00,11.19,11.49,11.15,11.47,219568.9444036248,4.0252,4.1332,4.0109,4.126,219568.9444
2008-10-10 14:10:00,11.47,11.63,11.31,11.37,251898.11413176585,4.126,4.1835,4.0684,4.09,251898.1141
2008-10-10 14:15:00,11.34,11.51,11.09,11.14,164095.02816556452,4.0792,4.1404,3.9893,4.0073,164095.0282
2008-10-10 14:20:00,11.12,11.32,11.02,11.05,130908.64560372276,4.0001,4.072,3.9641,3.9749,130908.6456
2008-10-10 14:25:00,11.07,11.11,10.87,10.92,142297.3303943179,3.9821,3.9965,3.9101,3.9281,142297.3304
2008-10-10 14:30:00,10.9,11.16,10.86,10.92,160298.7999020328,3.9209,4.0145,3.9065,3.9281,160298.7999
2008-10-10 14:35:00,10.92,10.95,10.78,10.95,157727.16140093066,3.9281,3.9389,3.8778,3.9389,157727.1614
2008-10-10 14:40:00,10.95,10.98,10.77,10.8,166421.74871418075,3.9389,3.9497,3.8742,3.885,166421.7487
2008-10-10 14:45:00,10.8,10.9,10.74,10.83,443179.0350232672,3.885,3.9209,3.8634,3.8958,443179.035
2008-10-10 14:50:00,10.82,10.94,10.75,10.75,309208.91501347045,3.8922,3.9353,3.867,3.867,309208.915
2008-10-10 14:55:00,10.75,10.81,10.62,10.75,241366.6421748714,3.867,3.8886,3.8202,3.867,241366.6422
2008-10-10 15:00:00,10.75,11.03,10.72,10.92,213813.3725202057,3.867,3.9677,3.8562,3.9281,213813.3725
2008-10-10 15:05:00,10.9,11.22,10.83,11.06,237447.9549350968,3.9209,4.036,3.8958,3.9785,237447.9549
2008-10-10 15:10:00,11.06,11.45,11.0,11.24,482365.9074210139,3.9785,4.1188,3.9569,4.0432,482365.9074
2008-10-10 15:15:00,11.24,11.6,11.18,11.44,426524.6142542248,4.0432,4.1727,4.0217,4.1152,426524.6143
2008-10-10 15:20:00,11.42,11.64,11.41,11.56,598701.9348518245,4.108,4.1871,4.1044,4.1583,598701.9349
2008-10-10 15:25:00,11.55,11.78,11.5,11.61,576169.4832231202,4.1547,4.2375,4.1368,4.1763,576169.4832
2008-10-10 15:30:00,11.61,11.85,11.57,11.8,622826.3531716875,4.1763,4.2627,4.1619,4.2447,622826.3532
2008-10-10 15:35:00,11.8,12.54,11.78,11.84,1108498.6529512613,4.2447,4.5109,4.2375,4.2591,1108498.653
2008-10-10 15:40:00,11.83,12.09,11.63,12.05,535635.5620867009,4.2555,4.349,4.1835,4.3346,535635.5621
2008-10-10 15:45:00,12.05,12.35,11.9,11.91,529635.0722507959,4.3346,4.4425,4.2806,4.2842,529635.0723
2008-10-10 15:50:00,11.93,11.97,11.6,11.78,738672.5446975263,4.2914,4.3058,4.1727,4.2375,738672.5447
2008-10-10 15:55:00,11.78,11.89,11.66,11.79,671197.6487876561,4.2375,4.2771,4.1943,4.2411,671197.6488
2008-10-13 09:30:00,12.72,14.28,12.72,13.47,36737.69287288758,4.5756,5.1368,4.5756,4.8454,36737.6929
2008-10-13 09:35:00,13.65,13.65,12.88,13.23,410360.0293901543,4.9102,4.9102,4.6332,4.7591,410360.0294
2008-10-13 09:40:00,13.24,13.38,12.9,13.1,299167.2789615479,4.7627,4.813,4.6404,4.7123,299167.279
2008-10-13 09:45:00,13.11,13.21,12.85,12.98,464609.3558657849,4.7159,4.7519,4.6224,4.6691,464609.3559
2008-10-13 09:50:00,12.98,12.98,12.52,12.58,316189.0766593191,4.6691,4.6691,4.5037,4.5253,316189.0767
2008-10-13 09:55:00,12.56,12.76,12.49,12.72,216752.3879500368,4.5181,4.59,4.4929,4.5756,216752.388
2008-10-13 10:00:00,12.71,12.76,12.64,12.74,301983.8354151359,4.572,4.59,4.5468,4.5828,301983.8354
2008-10-13 10:05:00,12.74,12.77,12.62,12.74,302963.5072250796,4.5828,4.5936,4.5396,4.5828,302963.5072
2008-10-13 10:10:00,12.75,12.83,12.71,12.83,176463.38476610335,4.5864,4.6152,4.572,4.6152,176463.3848
2008-10-13 10:15:00,12.83,12.96,12.79,12.94,215527.7981876072,4.6152,4.662,4.6008,4.6548,215527.7982
2008-10-13 10:20:00,12.94,13.05,12.9,12.9,201200.09796718092,4.6548,4.6943,4.6404,4.6404,201200.098
2008-10-13 10:25:00,12.9,13.15,12.89,13.07,258878.27577761447,4.6404,4.7303,4.6368,4.7015,258878.2758
2008-10-13 10:30:00,13.06,13.16,13.06,13.1,173279.45138378642,4.6979,4.7339,4.6979,4.7123,173279.4514
2008-10-13 10:35:00,13.09,13.21,13.04,13.21,193607.6414401176,4.7087,4.7519,4.6907,4.7519,193607.6414
2008-10-13 10:40:00,13.2,13.34,13.19,13.22,299412.1969140338,4.7483,4.7986,4.7447,4.7555,299412.1969
2008-10-13 10:45:00,13.22,13.26,13.18,13.24,351457.2618172912,4.7555,4.7699,4.7411,4.7627,351457.2618
2008-10-13 10:50:00,13.24,13.25,13.12,13.19,263654.1758510899,4.7627,4.7663,4.7195,4.7447,263654.1759
2008-10-13 10:55:00,13.19,13.24,13.15,13.18,273328.4349742836,4.7447,4.7627,4.7303,4.7411,273328.435
2008-10-13 11:00:00,13.19,13.21,13.13,13.14,210629.4391378888,4.7447,4.7519,4.7231,4.7267,210629.4391
2008-10-13 11:05:00,13.13,13.2,13.11,13.18,214180.7494489346,4.7231,4.7483,4.7159,4.7411,214180.7494
2008-10-13 11:10:00,13.17,13.24,13.16,13.2,107641.4401175606,4.7375,4.7627,4.7339,4.7483,107641.4401
2008-10-13 11:15:00,13.2,13.21,13.16,13.16,128092.08915013468,4.7483,4.7519,4.7339,4.7339,128092.0892
2008-10-13 11:20:00,13.16,13.22,13.14,13.19,156380.11266225812,4.7339,4.7555,4.7267,4.7447,156380.1127
2008-10-13 11:25:00,13.2,13.23,13.2,13.22,157359.7844722018,4.7483,4.7591,4.7483,4.7555,157359.7845
2008-10-13 11:30:00,13.22,13.43,13.22,13.42,272103.84521185403,4.7555,4.831,4.7555,4.8274,272103.8452
2008-10-13 11:35:00,13.43,13.47,13.36,13.45,258143.52192015672,4.831,4.8454,4.8058,4.8382,258143.5219
2008-10-13 11:40:00,13.44,13.6,13.44,13.6,228875.8265980896,4.8346,4.8922,4.8346,4.8922,228875.8266
2008-10-13 11:45:00,13.59,13.61,13.51,13.54,213568.4545677198,4.8886,4.8958,4.8598,4.8706,213568.4546
2008-10-13 11:50:00,13.55,13.57,13.49,13.51,197281.4107274063,4.8742,4.8814,4.8526,4.8598,197281.4107
2008-10-13 11:55:00,13.51,13.57,13.5,13.56,148420.2792064658,4.8598,4.8814,4.8562,4.8778,148420.2792
2008-10-13 12:00:00,13.56,13.56,13.51,13.56,206343.37496938524,4.8778,4.8778,4.8598,4.8778,206343.375
2008-10-13 12:05:00,13.56,13.59,13.54,13.58,194464.85427381823,4.8778,4.8886,4.8706,4.885,194464.8543
2008-10-13 12:10:00,13.58,13.64,13.57,13.59,142909.6252755327,4.885,4.9066,4.8814,4.8886,142909.6253
2008-10-13 12:15:00,13.58,13.61,13.57,13.6,139970.6098457017,4.885,4.8958,4.8814,4.8922,139970.6098
2008-10-13 12:20:00,13.6,13.72,13.57,13.66,231202.54714670585,4.8922,4.9353,4.8814,4.9138,231202.5471
2008-10-13 12:25:00,13.66,13.83,13.65,13.82,167278.96154788145,4.9138,4.9749,4.9102,4.9713,167278.9615
2008-10-13 12:30:00,13.8,13.87,13.8,13.87,143521.92015674748,4.9641,4.9893,4.9641,4.9893,143521.9202
2008-10-13 12:35:00,13.87,13.88,13.85,13.87,167768.7974528533,4.9893,4.9929,4.9821,4.9893,167768.7975
2008-10-13 12:40:00,13.87,13.99,13.87,13.99,217364.6828312516,4.9893,5.0325,4.9893,5.0325,217364.6828
2008-10-13 12:45:00,14.0,14.0,13.93,13.99,199485.6722997796,5.0361,5.0361,5.0109,5.0325,199485.6723
2008-10-13 12:50:00,13.99,14.08,13.96,13.98,202302.2287533676,5.0325,5.0648,5.0217,5.0289,202302.2288
2008-10-13 12:55:00,13.99,14.0,13.9,13.92,189076.65931912808,5.0325,5.0361,5.0001,5.0073,189076.6593
2008-10-13 13:00:00,13.92,13.96,13.9,13.94,160421.25887827575,5.0073,5.0217,5.0001,5.0145,160421.2589
2008-10-13 13:05:00,13.95,13.99,13.93,13.96,149399.9510164095,5.0181,5.0325,5.0109,5.0217,149399.951
2008-10-13 13:10:00,13.96,13.97,13.88,13.89,166666.66666666666,5.0217,5.0253,4.9929,4.9965,166666.6667
2008-10-13 13:15:00,13.89,13.89,13.77,13.79,195689.44403624785,4.9965,4.9965,4.9533,4.9605,195689.444
2008-10-13 13:20:00,13.79,13.83,13.75,13.82,182463.87460200832,4.9605,4.9749,4.9461,4.9713,182463.8746
2008-10-13 13:25:00,13.82,13.9,13.79,13.88,159808.963997061,4.9713,5.0001,4.9605,4.9929,159808.964
2008-10-13 13:30:00,13.88,14.0,13.88,14.0,147073.23046779327,4.9929,5.0361,4.9929,5.0361,147073.2305
2008-10-13 13:35:00,14.0,14.05,14.0,14.03,96375.2143032084,5.0361,5.054,5.0361,5.0468,96375.2143
2008-10-13 13:40:00,14.03,14.04,13.91,13.93,168626.010286554,5.0468,5.0504,5.0037,5.0109,168626.0103
2008-10-13 13:45:00,13.93,13.94,13.85,13.87,193975.0183688464,5.0109,5.0145,4.9821,4.9893,193975.0184
2008-10-13 13:50:00,13.87,13.87,13.81,13.81,117560.61719324024,4.9893,4.9893,4.9677,4.9677,117560.6172
2008-10-13 13:55:00,13.82,13.87,13.78,13.8,190423.70805780063,4.9713,4.9893,4.9569,4.9641,190423.7081
2008-10-13 14:00:00,13.81,13.84,13.78,13.8,125887.82757776145,4.9677,4.9785,4.9569,4.9641,125887.8276
2008-10-13 14:05:00,13.81,13.83,13.71,13.72,170217.97697771245,4.9677,4.9749,4.9317,4.9353,170217.977
2008-10-13 14:10:00,13.71,13.83,13.7,13.79,234998.77541023755,4.9317,4.9749,4.9281,4.9605,234998.7754
2008-10-13 14:15:00,13.79,13.89,13.78,13.89,222263.04188096983,4.9605,4.9965,4.9569,4.9965,222263.0419
2008-10-13 14:20:00,13.89,14.01,13.88,13.96,367621.8466813617,4.9965,5.0397,4.9929,5.0217,367621.8467
2008-10-13 14:25:00,13.96,13.99,13.83,13.83,322067.1075189811,5.0217,5.0325,4.9749,4.9749,322067.1075
2008-10-13 14:30:00,13.84,13.95,13.83,13.95,185402.8900318393,4.9785,5.0181,4.9749,5.0181,185402.89
2008-10-13 14:35:00,13.94,14.02,13.94,14.02,161278.47171197648,5.0145,5.0433,5.0145,5.0433,161278.4717
2008-10-13 14:40:00,14.01,14.13,14.01,14.12,173891.74626500122,5.0397,5.0828,5.0397,5.0792,173891.7463
2008-10-13 14:45:00,14.13,14.21,14.11,14.19,317046.2894930198,5.0828,5.1116,5.0756,5.1044,317046.2895
2008-10-13 14:50:00,14.18,14.21,14.09,14.18,334190.546167034,5.1008,5.1116,5.0684,5.1008,334190.5462
2008-10-13 14:55:00,14.18,14.31,14.16,14.31,348885.62331618904,5.1008,5.1476,5.0936,5.1476,348885.6233
2008-10-13 15:00:00,14.3,14.33,14.27,14.31,144746.50991917707,5.144,5.1548,5.1332,5.1476,144746.5099
2008-10-13 15:05:00,14.31,14.58,14.28,14.55,430075.9245652706,5.1476,5.2447,5.1368,5.2339,430075.9246
2008-10-13 15:10:00,14.54,14.63,14.54,14.61,194097.47734508937,5.2303,5.2627,5.2303,5.2555,194097.4773
2008-10-13 15:15:00,14.6,14.64,14.5,14.63,152094.04849375458,5.2519,5.2663,5.2159,5.2627,152094.0485
2008-10-13 15:20:00,14.63,14.75,14.56,14.71,253490.0808229243,5.2627,5.3058,5.2375,5.2915,253490.0808
2008-10-13 15:25:00,14.72,14.98,14.68,14.98,413421.5037962282,5.2951,5.3886,5.2807,5.3886,413421.5038
2008-10-13 15:30:00,14.98,15.02,14.85,14.87,353049.2285084496,5.3886,5.403,5.3418,5.349,353049.2285
2008-10-13 15:35:00,14.87,14.9,14.8,14.85,414768.5525349008,5.349,5.3598,5.3238,5.3418,414768.5525
2008-10-13 15:40:00,14.85,14.85,14.68,14.74,497060.98457016895,5.3418,5.3418,5.2807,5.3022,497060.9846
2008-10-13 15:45:00,14.74,14.96,14.73,14.87,564903.257408768,5.3022,5.3814,5.2987,5.349,564903.2574
2008-10-13 15:50:00,14.87,14.93,14.82,14.84,555473.9162380602,5.349,5.3706,5.331,5.3382,555473.9162
2008-10-13 15:55:00,14.85,15.26,14.74,15.14,834190.546167034,5.3418,5.4893,5.3022,5.4461,834190.5462
2008-10-14 09:30:00,16.28,16.33,15.85,16.14,592456.5270634337,5.8562,5.8742,5.7015,5.8059,592456.5271
2008-10-14 09:35:00,16.13,16.19,15.92,15.96,181851.57972079352,5.8023,5.8238,5.7267,5.7411,181851.5797
2008-10-14 09:40:00,15.95,16.17,15.83,15.96,338476.6103355376,5.7375,5.8166,5.6943,5.7411,338476.6103
2008-10-14 09:45:00,15.94,15.94,15.54,15.73,371050.6980161645,5.7339,5.7339,5.59,5.6584,371050.698
2008-10-14 09:50:00,15.73,15.93,15.47,15.62,314107.2740631888,5.6584,5.7303,5.5648,5.6188,314107.2741
2008-10-14 09:55:00,15.61,15.62,15.17,15.18,295126.1327455302,5.6152,5.6188,5.4569,5.4605,295126.1327
2008-10-14 10:00:00,15.19,15.82,15.14,15.67,273205.97599804064,5.4641,5.6907,5.4461,5.6368,273205.976
2008-10-14 10:05:00,15.66,15.82,15.34,15.52,360641.6850355131,5.6332,5.6907,5.5181,5.5828,360641.685
2008-10-14 10:10:00,15.52,15.84,15.41,15.58,475875.58168013714,5.5828,5.6979,5.5433,5.6044,475875.5817
2008-10-14 10:15:00,15.56,15.86,15.55,15.71,231325.0061229488,5.5972,5.7051,5.5936,5.6512,231325.0061
2008-10-14 10:20:00,15.7,15.85,15.61,15.61,155767.81778104333,5.6476,5.7015,5.6152,5.6152,155767.8178
2008-10-14 10:25:00,15.62,15.72,15.44,15.59,196301.73891746264,5.6188,5.6548,5.5541,5.608,196301.7389
2008-10-14 10:30:00,15.61,15.67,15.39,15.45,172544.69752632867,5.6152,5.6368,5.5361,5.5576,172544.6975
2008-10-14 10:35:00,15.43,15.47,15.15,15.21,189076.65931912808,5.5505,5.5648,5.4497,5.4713,189076.6593
2008-10-14 10:40:00,15.22,15.34,14.84,14.87,194954.6901787901,5.4749,5.5181,5.3382,5.349,194954.6902
2008-10-14 10:45:00,14.86,15.02,14.76,14.87,204751.4082782268,5.3454,5.403,5.3094,5.349,204751.4083
2008-10-14 10:50:00,14.87,15.14,14.87,15.03,289982.855743326,5.349,5.4461,5.349,5.4066,289982.8557
2008-10-14 10:55:00,15.02,15.2,14.98,14.98,271001.71442566736,5.403,5.4677,5.3886,5.3886,271001.7144
2008-10-14 11:00:00,14.98,15.08,14.86,15.0,314597.1099681606,5.3886,5.4246,5.3454,5.3958,314597.11
2008-10-14 11:05:00,14.98,15.23,14.96,15.14,220303.6982610825,5.3886,5.4785,5.3814,5.4461,220303.6983
2008-10-14 11:10:00,15.12,15.12,14.76,14.83,145113.88684790593,5.4389,5.4389,5.3094,5.3346,145113.8868
2008-10-14 11:15:00,14.82,14.99,14.76,14.88,228508.4496693608,5.331,5.3922,5.3094,5.3526,228508.4497
2008-10-14 11:20:00,14.88,14.95,14.76,14.94,193730.1004163605,5.3526,5.3778,5.3094,5.3742,193730.1004
2008-10-14 11:25:00,14.93,15.16,14.85,15.13,175483.71295615967,5.3706,5.4533,5.3418,5.4425,175483.713
2008-10-14 11:30:00,15.13,15.29,15.1,15.15,165074.6999755082,5.4425,5.5001,5.4317,5.4497,165074.7
2008-10-14 11:35:00,15.15,15.21,15.03,15.13,107151.60421258878,5.4497,5.4713,5.4066,5.4425,107151.6042
2008-10-14 11:40:00,15.1,15.27,15.07,15.25,69924.07543472936,5.4317,5.4929,5.421,5.4857,69924.0754
2008-10-14 11:45:00,15.22,15.45,15.22,15.41,120009.79671809945,5.4749,5.5576,5.4749,5.5433,120009.7967
2008-10-14 11:50:00,15.4,15.44,15.2,15.2,69801.6164584864,5.5397,5.5541,5.4677,5.4677,69801.6165
2008-10-14 11:55:00,15.21,15.34,15.2,15.27,94660.788635807,5.4713,5.5181,5.4677,5.4929,94660.7886
2008-10-14 12:00:00,15.26,15.32,15.15,15.21,243203.5268185158,5.4893,5.5109,5.4497,5.4713,243203.5268
2008-10-14 12:05:00,15.2,15.34,15.2,15.31,135684.54567719813,5.4677,5.5181,5.4677,5.5073,135684.5457
2008-10-14 12:10:00,15.33,15.48,15.32,15.34,142909.6252755327,5.5145,5.5684,5.5109,5.5181,142909.6253
2008-10-14 12:15:00,15.34,15.4,15.29,15.32,73842.76267450403,5.5181,5.5397,5.5001,5.5109,73842.7627
2008-10-14 12:20:00,15.34,15.38,15.27,15.36,115111.43766838108,5.5181,5.5325,5.4929,5.5253,115111.4377
2008-10-14 12:25:00,15.37,15.47,15.36,15.41,163482.73328434973,5.5289,5.5648,5.5253,5.5433,163482.7333
2008-10-14 12:30:00,15.42,15.42,15.3,15.34,95885.3783982366,5.5469,5.5469,5.5037,5.5181,95885.3784
2008-10-14 12:35:00,15.34,15.56,15.34,15.54,130541.26867499387,5.5181,5.5972,5.5181,5.59,130541.2687
2008-10-14 12:40:00,15.54,15.57,15.47,15.49,204384.0313494979,5.59,5.6008,5.5648,5.572,204384.0313
2008-10-14 12:45:00,15.5,15.62,15.46,15.6,129316.67891256428,5.5756,5.6188,5.5612,5.6116,129316.6789
2008-10-14 12:50:00,15.61,15.64,15.41,15.43,83761.93975018368,5.6152,5.626,5.5433,5.5505,83761.9398
2008-10-14 12:55:00,15.43,15.54,15.39,15.39,99926.52461425422,5.5505,5.59,5.5361,5.5361,99926.5246
2008-10-14 13:00:00,15.4,15.43,15.34,15.38,121724.22238550083,5.5397,5.5505,5.5181,5.5325,121724.2224
2008-10-14 13:05:00,15.39,15.57,15.37,15.56,133725.2020573108,5.5361,5.6008,5.5289,5.5972,133725.2021
2008-10-14 13:10:00,15.54,15.56,15.4,15.48,96497.67327945138,5.59,5.5972,5.5397,5.5684,96497.6733
2008-10-14 13:15:00,15.48,15.49,15.33,15.41,99314.22973303942,5.5684,5.572,5.5145,5.5433,99314.2297
2008-10-14 13:20:00,15.42,15.43,15.26,15.27,84864.07053637032,5.5469,5.5505,5.4893,5.4929,84864.0705
2008-10-14 13:25:00,15.27,15.45,15.27,15.41,146338.47661033552,5.4929,5.5576,5.4929,5.5433,146338.4766
2008-10-14 13:30:00,15.41,15.52,15.35,15.47,139603.2329169728,5.5433,5.5828,5.5217,5.5648,139603.2329
2008-10-14 13:35:00,15.47,15.52,15.33,15.33,126132.74553024735,5.5648,5.5828,5.5145,5.5145,126132.7455
2008-10-14 13:40:00,15.32,15.4,15.25,15.35,144624.05094293412,5.5109,5.5397,5.4857,5.5217,144624.0509
2008-10-14 13:45:00,15.35,15.5,15.29,15.38,144868.96889542002,5.5217,5.5756,5.5001,5.5325,144868.9689
2008-10-14 13:50:00,15.38,15.43,15.3,15.33,133602.74308106783,5.5325,5.5505,5.5037,5.5145,133602.7431
2008-10-14 13:55:00,15.3,15.34,15.21,15.29,211854.0289003184,5.5037,5.5181,5.4713,5.5001,211854.0289
2008-10-14 14:00:00,15.29,15.34,15.21,15.25,141929.95346558903,5.5001,5.5181,5.4713,5.4857,141929.9535
2008-10-14 14:05:00,15.23,15.27,15.09,15.11,170217.97697771245,5.4785,5.4929,5.4282,5.4353,170217.977
2008-10-14 14:10:00,15.11,15.18,15.03,15.09,301738.91746265,5.4353,5.4605,5.4066,5.4282,301738.9175
2008-10-14 14:15:00,15.1,15.14,14.77,14.8,220058.78030859664,5.4317,5.4461,5.313,5.3238,220058.7803
2008-10-14 14:20:00,14.8,14.86,14.74,14.82,223242.71369091352,5.3238,5.3454,5.3022,5.331,223242.7137
2008-10-14 14:25:00,14.82,14.98,14.75,14.97,203404.35953955425,5.331,5.3886,5.3058,5.385,203404.3595
2008-10-14 14:30:00,14.99,15.05,14.72,14.73,184300.7592456527,5.3922,5.4138,5.2951,5.2987,184300.7592
2008-10-14 14:35:00,14.74,14.86,14.7,14.76,174381.58216997306,5.3022,5.3454,5.2879,5.3094,174381.5822
2008-10-14 14:40:00,14.76,14.8,14.52,14.57,160421.25887827575,5.3094,5.3238,5.2231,5.2411,160421.2589
2008-10-14 14:45:00,14.56,14.6,14.39,14.42,186505.02081802595,5.2375,5.2519,5.1763,5.1871,186505.0208
2008-10-14 14:50:00,14.41,14.49,14.31,14.48,176096.00783737446,5.1835,5.2123,5.1476,5.2087,176096.0078
2008-10-14 14:55:00,14.46,14.54,14.34,14.42,203036.98261082536,5.2015,5.2303,5.1584,5.1871,203036.9826
2008-10-14 15:00:00,14.45,14.6,14.36,14.58,237570.41391133968,5.1979,5.2519,5.1656,5.2447,237570.4139
2008-10-14 15:05:00,14.58,14.72,14.5,14.72,186872.3977467548,5.2447,5.2951,5.2159,5.2951,186872.3977
2008-10-14 15:10:00,14.72,14.86,14.65,14.8,280920.891501347,5.2951,5.3454,5.2699,5.3238,280920.8915
2008-10-14 15:15:00,14.79,14.86,14.6,14.71,243815.8216997306,5.3202,5.3454,5.2519,5.2915,243815.8217
2008-10-14 15:20:00,14.7,14.86,14.63,14.64,251408.278226794,5.2879,5.3454,5.2627,5.2663,251408.2782
2008-10-14 15:25:00,14.64,14.94,14.61,14.94,203404.35953955425,5.2663,5.3742,5.2555,5.3742,203404.3595
2008-10-14 15:30:00,14.94,15.16,14.94,15.06,273818.27087925543,5.3742,5.4533,5.3742,5.4174,273818.2709
2008-10-14 15:35:00,15.05,15.16,14.71,14.72,358804.8003918687,5.4138,5.4533,5.2915,5.2951,358804.8004
2008-10-14 15:40:00,14.76,15.05,14.75,14.98,414278.71662992897,5.3094,5.4138,5.3058,5.3886,414278.7166
2008-10-14 15:45:00,14.98,15.16,14.89,14.98,425912.31937301,5.3886,5.4533,5.3562,5.3886,425912.3194
2008-10-14 15:50:00,14.98,15.02,14.88,14.98,440240.01959343615,5.3886,5.403,5.3526,5.3886,440240.0196
2008-10-14 15:55:00,14.98,14.99,14.89,14.94,309331.37398971344,5.3886,5.3922,5.3562,5.3742,309331.374
2008-10-15 09:30:00,14.33,14.53,13.45,14.21,166666.66666666666,5.1548,5.2267,4.8382,5.1116,166666.6667
2008-10-15 09:35:00,14.21,14.54,14.04,14.1,146705.8535390644,5.1116,5.2303,5.0504,5.072,146705.8535
2008-10-15 09:40:00,14.09,14.28,13.99,14.27,154298.31006612783,5.0684,5.1368,5.0325,5.1332,154298.3101
2008-10-15 09:45:00,14.23,14.32,14.05,14.18,311903.01249081554,5.1188,5.1512,5.054,5.1008,311903.0125
2008-10-15 09:50:00,14.18,14.49,14.14,14.37,383419.05461670336,5.1008,5.2123,5.0864,5.1692,383419.0546
2008-10-15 09:55:00,14.4,14.58,14.4,14.5,153930.93313739897,5.1799,5.2447,5.1799,5.2159,153930.9331
2008-10-15 10:00:00,14.59,14.63,14.41,14.58,339578.7411217242,5.2483,5.2627,5.1835,5.2447,339578.7411
2008-10-15 10:05:00,14.58,14.6,14.39,14.48,392358.5598824394,5.2447,5.2519,5.1763,5.2087,392358.5599
2008-10-15 10:10:00,14.48,14.55,14.36,14.55,299412.1969140338,5.2087,5.2339,5.1656,5.2339,299412.1969
2008-10-15 10:15:00,14.55,14.55,14.23,14.23,205241.2441831986,5.2339,5.2339,5.1188,5.1188,205241.2442
2008-10-15 10:20:00,14.23,14.39,14.19,14.29,218221.89566495223,5.1188,5.1763,5.1044,5.1404,218221.8957
2008-10-15 10:25:00,14.28,14.4,14.18,14.37,174871.41807494487,5.1368,5.1799,5.1008,5.1692,174871.4181
2008-10-15 10:30:00,14.36,14.42,14.23,14.32,130786.18662747978,5.1656,5.1871,5.1188,5.1512,130786.1866
2008-10-15 10:35:00,14.3,14.41,14.23,14.31,85108.98848885622,5.144,5.1835,5.1188,5.1476,85108.9885
2008-10-15 10:40:00,14.31,14.36,13.96,14.01,127724.71222140582,5.1476,5.1656,5.0217,5.0397,127724.7122
2008-10-15 10:45:00,14.02,14.11,13.94,14.06,135072.25079598333,5.0433,5.0756,5.0145,5.0576,135072.2508
2008-10-15 10:50:00,14.06,14.21,14.02,14.21,158829.2921871173,5.0576,5.1116,5.0433,5.1116,158829.2922
2008-10-15 10:55:00,14.22,14.23,14.03,14.04,145358.80480039187,5.1152,5.1188,5.0468,5.0504,145358.8048
2008-10-15 11:00:00,14.05,14.07,13.96,14.05,113764.38892970854,5.054,5.0612,5.0217,5.054,113764.3889
2008-10-15 11:05:00,14.05,14.09,13.91,14.06,119275.04286064168,5.054,5.0684,5.0037,5.0576,119275.0429
2008-10-15 11:10:00,14.06,14.11,14.01,14.08,103967.67083027185,5.0576,5.0756,5.0397,5.0648,103967.6708
2008-10-15 11:15:00,14.09,14.23,14.08,14.21,144256.67401420523,5.0684,5.1188,5.0648,5.1116,144256.674
2008-10-15 11:20:00,14.21,14.23,14.1,14.11,125642.90962527553,5.1116,5.1188,5.072,5.0756,125642.9096
2008-10-15 11:25:00,14.12,14.13,14.0,14.08,102375.70413911338,5.0792,5.0828,5.0361,5.0648,102375.7041
2008-10-15 11:30:00,14.07,14.22,14.04,14.16,113397.01200097968,5.0612,5.1152,5.0504,5.0936,113397.012
2008-10-15 11:35:00,14.16,14.39,14.12,14.34,143154.5432280186,5.0936,5.1763,5.0792,5.1584,143154.5432
2008-10-15 11:40:00,14.35,14.45,14.34,14.39,102008.32721038452,5.162,5.1979,5.1584,5.1763,102008.3272
2008-10-15 11:45:00,14.4,14.43,14.29,14.35,150012.2458976243,5.1799,5.1907,5.1404,5.162,150012.2459
2008-10-15 11:50:00,14.35,14.45,14.27,14.45,237570.41391133968,5.162,5.1979,5.1332,5.1979,237570.4139
2008-10-15 11:55:00,14.45,14.51,14.39,14.45,176096.00783737446,5.1979,5.2195,5.1763,5.1979,176096.0078
2008-10-15 12:00:00,14.44,14.66,14.44,14.66,193730.1004163605,5.1943,5.2735,5.1943,5.2735,193730.1004
2008-10-15 12:05:00,14.66,14.68,14.54,14.54,144379.13299044818,5.2735,5.2807,5.2303,5.2303,144379.133
2008-10-15 12:10:00,14.54,14.54,14.41,14.45,202302.2287533676,5.2303,5.2303,5.1835,5.1979,202302.2288
2008-10-15 12:15:00,14.44,14.44,14.23,14.33,176218.46681361742,5.1943,5.1943,5.1188,5.1548,176218.4668
2008-10-15 12:20:00,14.33,14.35,14.13,14.23,172789.61547881458,5.1548,5.162,5.0828,5.1188,172789.6155
2008-10-15 12:25:00,14.23,14.27,14.2,14.25,119397.50183688464,5.1188,5.1332,5.108,5.126,119397.5018
2008-10-15 12:30:00,14.26,14.37,14.25,14.36,120254.71467058537,5.1296,5.1692,5.126,5.1656,120254.7147
2008-10-15 12:35:00,14.35,14.39,14.27,14.39,89395.05265735977,5.162,5.1763,5.1332,5.1763,89395.0527
2008-10-15 12:40:00,14.39,14.54,14.34,14.36,126500.12245897624,5.1763,5.2303,5.1584,5.1656,126500.1225
2008-10-15 12:45:00,14.36,14.45,14.31,14.36,92089.15013470486,5.1656,5.1979,5.1476,5.1656,92089.1501
2008-10-15 12:50:00,14.35,14.45,14.31,14.45,138501.10213078617,5.162,5.1979,5.1476,5.1979,138501.1021
2008-10-15 12:55:00,14.46,14.5,14.36,14.36,140460.4457506735,5.2015,5.2159,5.1656,5.1656,140460.4458
2008-10-15 13:00:00,14.36,14.4,14.28,14.29,116213.5684545677,5.1656,5.1799,5.1368,5.1404,116213.5685
2008-10-15 13:05:00,14.28,14.33,14.23,14.31,183443.546411952,5.1368,5.1548,5.1188,5.1476,183443.5464
2008-10-15 13:10:00,14.32,14.32,14.19,14.19,135929.46362968403,5.1512,5.1512,5.1044,5.1044,135929.4636
2008-10-15 13:15:00,14.2,14.23,14.03,14.07,82782.26794024001,5.108,5.1188,5.0468,5.0612,82782.2679
2008-10-15 13:20:00,14.07,14.13,13.92,13.93,202669.60568209647,5.0612,5.0828,5.0073,5.0109,202669.6057
2008-10-15 13:25:00,13.93,14.0,13.89,13.92,161523.3896644624,5.0109,5.0361,4.9965,5.0073,161523.3897
2008-10-15 13:30:00,13.92,13.96,13.72,13.76,92211.60911094784,5.0073,5.0217,4.9353,4.9497,92211.6091
2008-10-15 13:35:00,13.77,13.77,13.6,13.69,150991.91770756795,4.9533,4.9533,4.8922,4.9245,150991.9177
2008-10-15 13:40:00,13.69,13.76,13.64,13.71,208425.1775655156,4.9245,4.9497,4.9066,4.9317,208425.1776
2008-10-15 13:45:00,13.71,13.89,13.69,13.83,147685.52534900806,4.9317,4.9965,4.9245,4.9749,147685.5253
2008-10-15 13:50:00,13.86,13.91,13.82,13.83,244305.6576047024,4.9857,5.0037,4.9713,4.9749,244305.6576
2008-10-15 13:55:00,13.83,13.84,13.76,13.79,187239.7746754837,4.9749,4.9785,4.9497,4.9605,187239.7747
2008-10-15 14:00:00,13.78,13.83,13.64,13.66,177565.51555228996,4.9569,4.9749,4.9066,4.9138,177565.5156
2008-10-15 14:05:00,13.67,13.73,13.64,13.7,137766.34827332842,4.9174,4.9389,4.9066,4.9281,137766.3483
2008-10-15 14:10:00,13.69,13.73,13.63,13.65,122826.35317168749,4.9245,4.9389,4.903,4.9102,122826.3532
2008-10-15 14:15:00,13.65,13.66,13.56,13.58,129684.05584129316,4.9102,4.9138,4.8778,4.885,129684.0558
2008-10-15 14:20:00,13.57,13.74,13.56,13.74,172299.77957384274,4.8814,4.9425,4.8778,4.9425,172299.7796
2008-10-15 14:25:00,13.74,13.83,13.71,13.76,190913.54396277247,4.9425,4.9749,4.9317,4.9497,190913.544
2008-10-15 14:30:00,13.76,13.86,13.72,13.79,132500.6122948812,4.9497,4.9857,4.9353,4.9605,132500.6123
2008-10-15 14:35:00,13.78,13.78,13.6,13.63,132378.15331863824,4.9569,4.9569,4.8922,4.903,132378.1533
2008-10-15 14:40:00,13.64,13.93,13.64,13.9,193975.0183688464,4.9066,5.0109,4.9066,5.0001,193975.0184
2008-10-15 14:45:00,13.9,13.98,13.86,13.96,273328.4349742836,5.0001,5.0289,4.9857,5.0217,273328.435
2008-10-15 14:50:00,13.96,14.01,13.87,13.92,295615.96865050204,5.0217,5.0397,4.9893,5.0073,295615.9687
2008-10-15 14:55:00,13.92,14.02,13.87,13.87,347293.65662503056,5.0073,5.0433,4.9893,4.9893,347293.6566
2008-10-15 15:00:00,13.87,14.05,13.86,13.98,371295.6159686505,4.9893,5.054,4.9857,5.0289,371295.616
2008-10-15 15:05:00,13.98,14.22,13.96,14.19,271369.09135439625,5.0289,5.1152,5.0217,5.1044,271369.0914
2008-10-15 15:10:00,14.2,14.2,13.97,13.97,181116.82586333572,5.108,5.108,5.0253,5.0253,181116.8259
2008-10-15 15:15:00,13.97,14.06,13.86,13.94,192995.3465589028,5.0253,5.0576,4.9857,5.0145,192995.3466
2008-10-15 15:20:00,13.95,14.01,13.85,13.98,162625.52045064903,5.0181,5.0397,4.9821,5.0289,162625.5205
2008-10-15 15:25:00,13.97,13.99,13.83,13.85,342640.21552779817,5.0253,5.0325,4.9749,4.9821,342640.2155
2008-10-15 15:30:00,13.85,13.87,13.78,13.8,304310.5559637521,4.9821,4.9893,4.9569,4.9641,304310.556
2008-10-15 15:35:00,13.81,13.91,13.73,13.73,298922.3610090619,4.9677,5.0037,4.9389,4.9389,298922.361
2008-10-15 15:40:00,13.74,13.8,13.69,13.74,301861.37643889297,4.9425,4.9641,4.9245,4.9425,301861.3764
2008-10-15 15:45:00,13.73,13.73,13.56,13.58,239529.75753122705,4.9389,4.9389,4.8778,4.885,239529.7575
2008-10-15 15:50:00,13.57,13.58,13.51,13.51,348028.41048248834,4.8814,4.885,4.8598,4.8598,348028.4105
2008-10-15 15:55:00,13.52,13.52,13.25,13.34,489346.0690668626,4.8634,4.8634,4.7663,4.7986,489346.0691
2008-10-16 09:30:00,13.01,13.49,12.49,13.07,219079.10849865293,4.6799,4.8526,4.4929,4.7015,219079.1085
2008-10-16 09:35:00,13.07,13.57,13.07,13.55,118050.45309821208,4.7015,4.8814,4.7015,4.8742,118050.4531
2008-10-16 09:40:00,13.57,13.83,13.49,13.67,161645.84864070534,4.8814,4.9749,4.8526,4.9174,161645.8486
2008-10-16 09:45:00,13.65,13.82,13.61,13.77,160911.0947832476,4.9102,4.9713,4.8958,4.9533,160911.0948
2008-10-16 09:50:00,13.79,13.9,13.71,13.82,108376.19397501837,4.9605,5.0001,4.9317,4.9713,108376.194
2008-10-16 09:55:00,13.79,13.79,13.48,13.67,122091.59931422972,4.9605,4.9605,4.849,4.9174,122091.5993
2008-10-16 10:00:00,13.66,13.69,13.46,13.56,163850.11021307862,4.9138,4.9245,4.8418,4.8778,163850.1102
2008-10-16 10:05:00,13.56,13.74,13.41,13.43,212098.9468528043,4.8778,4.9425,4.8238,4.831,212098.9469
2008-10-16 10:10:00,13.42,13.47,12.92,13.06,161645.84864070534,4.8274,4.8454,4.6476,4.6979,161645.8486
2008-10-16 10:15:00,13.05,13.36,13.05,13.17,176830.7616948322,4.6943,4.8058,4.6943,4.7375,176830.7617
2008-10-16 10:20:00,13.13,13.36,13.07,13.16,196914.03379867744,4.7231,4.8058,4.7015,4.7339,196914.0338
2008-10-16 10:25:00,13.16,13.31,13.09,13.1,175973.5488611315,4.7339,4.7879,4.7087,4.7123,175973.5489
2008-10-16 10:30:00,13.11,13.12,12.88,13.05,153808.474161156,4.7159,4.7195,4.6332,4.6943,153808.4742
2008-10-16 10:35:00,13.05,13.09,12.86,12.98,169360.76414401174,4.6943,4.7087,4.626,4.6691,169360.7641
2008-10-16 10:40:00,12.95,13.15,12.86,12.99,300514.3277002204,4.6584,4.7303,4.626,4.6727,300514.3277
2008-10-16 10:45:00,13.0,13.16,12.88,13.16,167768.7974528533,4.6763,4.7339,4.6332,4.7339,167768.7975
2008-10-16 10:50:00,13.16,13.19,12.94,12.97,119397.50183688464,4.7339,4.7447,4.6548,4.6655,119397.5018
2008-10-16 10:55:00,12.96,13.01,12.78,12.81,127479.7942689199,4.662,4.6799,4.5972,4.608,127479.7943
2008-10-16 11:00:00,12.82,12.83,12.53,12.73,198138.623561107,4.6116,4.6152,4.5073,4.5792,198138.6236
2008-10-16 11:05:00,12.74,12.78,12.58,12.59,268919.9118295371,4.5828,4.5972,4.5253,4.5289,268919.9118
2008-10-16 11:10:00,12.58,12.67,12.44,12.5,177565.51555228996,4.5253,4.5576,4.4749,4.4965,177565.5156
2008-10-16 11:15:00,12.51,12.59,12.39,12.52,193975.0183688464,4.5001,4.5289,4.4569,4.5037,193975.0184
2008-10-16 11:20:00,12.5,12.76,12.46,12.74,138133.7252020573,4.4965,4.59,4.4821,4.5828,138133.7252
2008-10-16 11:25:00,12.74,12.77,12.51,12.58,305412.6867499388,4.5828,4.5936,4.5001,4.5253,305412.6867
2008-10-16 11:30:00,12.59,12.89,12.59,12.75,163605.19226059268,4.5289,4.6368,4.5289,4.5864,163605.1923
2008-10-16 11:35:00,12.72,12.99,12.71,12.71,161523.3896644624,4.5756,4.6727,4.572,4.572,161523.3897
2008-10-16 11:40:00,12.71,12.92,12.62,12.91,130786.18662747978,4.572,4.6476,4.5396,4.644,130786.1866
2008-10-16 11:45:00,12.93,13.09,12.9,12.98,136174.38158216997,4.6512,4.7087,4.6404,4.6691,136174.3816
2008-10-16 11:50:00,12.97,13.25,12.79,13.22,133725.2020573108,4.6655,4.7663,4.6008,4.7555,133725.2021
2008-10-16 11:55:00,13.22,13.25,13.03,13.07,150012.2458976243,4.7555,4.7663,4.6871,4.7015,150012.2459
2008-10-16 12:00:00,13.06,13.14,12.95,13.04,131520.94048493754,4.6979,4.7267,4.6584,4.6907,131520.9405
2008-10-16 12:05:00,13.04,13.07,12.85,12.98,123561.10702914523,4.6907,4.7015,4.6224,4.6691,123561.107
2008-10-16 12:10:00,12.99,13.35,12.99,13.34,198628.45946607884,4.6727,4.8022,4.6727,4.7986,198628.4595
2008-10-16 12:15:00,13.34,13.51,13.21,13.26,136664.2174871418,4.7986,4.8598,4.7519,4.7699,136664.2175
2008-10-16 12:20:00,13.25,13.57,13.25,13.45,219201.56747489588,4.7663,4.8814,4.7663,4.8382,219201.5675
2008-10-16 12:25:00,13.45,13.52,13.25,13.27,203159.44158706832,4.8382,4.8634,4.7663,4.7735,203159.4416
2008-10-16 12:30:00,13.25,13.35,13.16,13.25,219813.86235611068,4.7663,4.8022,4.7339,4.7663,219813.8624
2008-10-16 12:35:00,13.25,13.39,13.2,13.37,186015.1849130541,4.7663,4.8166,4.7483,4.8094,186015.1849
2008-10-16 12:40:00,13.38,13.53,13.2,13.27,351334.8028410482,4.813,4.867,4.7483,4.7735,351334.8028
2008-10-16 12:45:00,13.29,13.33,13.12,13.22,195811.9030124908,4.7807,4.795,4.7195,4.7555,195811.903
2008-10-16 12:50:00,13.21,13.25,13.07,13.23,120254.71467058537,4.7519,4.7663,4.7015,4.7591,120254.7147
2008-10-16 12:55:00,13.25,13.28,12.98,13.01,173401.91036002935,4.7663,4.7771,4.6691,4.6799,173401.9104
2008-10-16 13:00:00,13.0,13.16,12.96,13.04,99804.06563801126,4.6763,4.7339,4.662,4.6907,99804.0656
2008-10-16 13:05:00,13.06,13.13,12.89,12.89,89027.6757286309,4.6979,4.7231,4.6368,4.6368,89027.6757
2008-10-16 13:10:00,12.91,13.07,12.88,13.0,114254.22483468035,4.644,4.7015,4.6332,4.6763,114254.2248
2008-10-16 13:15:00,13.0,13.15,12.94,12.98,143032.08425177564,4.6763,4.7303,4.6548,4.6691,143032.0843
2008-10-16 13:20:00,12.96,13.12,12.94,12.98,157972.0793534166,4.662,4.7195,4.6548,4.6691,157972.0794
2008-10-16 13:25:00,12.97,13.0,12.88,12.94,66372.76512368357,4.6655,4.6763,4.6332,4.6548,66372.7651
2008-10-16 13:30:00,12.93,13.01,12.85,12.92,95028.16556453588,4.6512,4.6799,4.6224,4.6476,95028.1656
2008-10-16 13:35:00,12.95,12.96,12.79,12.8,144624.05094293412,4.6584,4.662,4.6008,4.6044,144624.0509
2008-10-16 13:40:00,12.8,12.89,12.78,12.88,156625.03061474406,4.6044,4.6368,4.5972,4.6332,156625.0306
2008-10-16 13:45:00,12.89,13.01,12.87,12.92,234631.3984815087,4.6368,4.6799,4.6296,4.6476,234631.3985
2008-10-16 13:50:00,12.93,13.04,12.89,13.04,77761.44991427871,4.6512,4.6907,4.6368,4.6907,77761.4499
2008-10-16 13:55:00,13.03,13.29,13.03,13.15,124908.15576781778,4.6871,4.7807,4.6871,4.7303,124908.1558
2008-10-16 14:00:00,13.16,13.22,13.11,13.2,178055.3514572618,4.7339,4.7555,4.7159,4.7483,178055.3515
2008-10-16 14:05:00,13.2,13.27,13.14,13.14,315821.6997305902,4.7483,4.7735,4.7267,4.7267,315821.6997
2008-10-16 14:10:00,13.15,13.24,13.11,13.16,178300.26940974774,4.7303,4.7627,4.7159,4.7339,178300.2694
2008-10-16 14:15:00,13.17,13.17,13.06,13.1,166911.58461915256,4.7375,4.7375,4.6979,4.7123,166911.5846
2008-10-16 14:20:00,13.09,13.11,13.02,13.03,113641.9299534656,4.7087,4.7159,4.6835,4.6871,113641.93
2008-10-16 14:25:00,13.03,13.07,12.95,13.02,626622.5814352192,4.6871,4.7015,4.6584,4.6835,626622.5814
2008-10-16 14:30:00,13.02,13.16,12.98,13.15,176340.9257898604,4.6835,4.7339,4.6691,4.7303,176340.9258
2008-10-16 14:35:00,13.12,13.25,13.09,13.25,176953.22067107516,4.7195,4.7663,4.7087,4.7663,176953.2207
2008-10-16 14:40:00,13.25,13.25,13.11,13.2,121724.22238550083,4.7663,4.7663,4.7159,4.7483,121724.2224
2008-10-16 14:45:00,13.18,13.5,13.15,13.48,177320.59759980405,4.7411,4.8562,4.7303,4.849,177320.5976
2008-10-16 14:50:00,13.48,13.57,13.38,13.47,176096.00783737446,4.849,4.8814,4.813,4.8454,176096.0078
2008-10-16 14:55:00,13.46,13.54,13.32,13.39,180259.61302963505,4.8418,4.8706,4.7914,4.8166,180259.613
2008-10-16 15:00:00,13.4,13.46,13.3,13.37,340191.036002939,4.8202,4.8418,4.7843,4.8094,340191.036
2008-10-16 15:05:00,13.36,13.47,13.32,13.46,379010.53147195687,4.8058,4.8454,4.7914,4.8418,379010.5315
2008-10-16 15:10:00,13.47,13.51,13.38,13.51,529267.695322067,4.8454,4.8598,4.813,4.8598,529267.6953
2008-10-16 15:15:00,13.48,13.6,13.42,13.58,480039.1868723977,4.849,4.8922,4.8274,4.885,480039.1869
2008-10-16 15:20:00,13.58,13.68,13.52,13.65,365540.0440852314,4.885,4.9209,4.8634,4.9102,365540.0441
2008-10-16 15:25:00,13.65,13.75,13.6,13.72,236223.3651726672,4.9102,4.9461,4.8922,4.9353,236223.3652
2008-10-16 15:30:00,13.72,13.84,13.65,13.65,262062.2091599314,4.9353,4.9785,4.9102,4.9102,262062.2092
2008-10-16 15:35:00,13.65,13.85,13.57,13.82,280308.5966201322,4.9102,4.9821,4.8814,4.9713,280308.5966
2008-10-16 15:40:00,13.82,13.97,13.79,13.93,332476.1204996326,4.9713,5.0253,4.9605,5.0109,332476.1205
2008-10-16 15:45:00,13.93,14.09,13.91,14.09,253490.0808229243,5.0109,5.0684,5.0037,5.0684,253490.0808
2008-10-16 15:50:00,14.08,14.09,13.96,14.06,325618.41783002694,5.0648,5.0684,5.0217,5.0576,325618.4178
2008-10-16 15:55:00,14.06,14.21,14.05,14.09,391991.1829537105,5.0576,5.1116,5.054,5.0684,391991.183
2008-10-17 09:30:00,13.76,13.9,13.47,13.58,692260.592701445,4.9497,5.0001,4.8454,4.885,692260.5927
2008-10-17 09:35:00,13.65,13.87,13.58,13.6,85721.28337007102,4.9102,4.9893,4.885,4.8922,85721.2834
2008-10-17 09:40:00,13.6,14.01,13.6,14.0,66740.14205241244,4.8922,5.0397,4.8922,5.0361,66740.1421
2008-10-17 09:45:00,14.0,14.06,13.74,13.75,93681.11682586333,5.0361,5.0576,4.9425,4.9461,93681.1168
2008-10-17 09:50:00,13.75,14.0,13.75,13.87,126867.49938770512,4.9461,5.0361,4.9461,4.9893,126867.4994
2008-10-17 09:55:00,13.87,13.98,13.72,13.93,140827.8226794024,4.9893,5.0289,4.9353,5.0109,140827.8227
2008-10-17 10:00:00,13.94,14.1,13.94,14.09,162135.68454567718,5.0145,5.072,5.0145,5.0684,162135.6845
2008-10-17 10:05:00,14.07,14.18,13.96,14.0,156135.1947097722,5.0612,5.1008,5.0217,5.0361,156135.1947
2008-10-17 10:10:00,14.0,14.11,13.9,14.04,186382.561841783,5.0361,5.0756,5.0001,5.0504,186382.5618
2008-10-17 10:15:00,14.0,14.22,13.99,14.16,136051.922605927,5.0361,5.1152,5.0325,5.0936,136051.9226
2008-10-17 10:20:00,14.16,14.26,14.09,14.22,134092.57898603968,5.0936,5.1296,5.0684,5.1152,134092.579
2008-10-17 10:25:00,14.23,14.39,14.23,14.37,144379.13299044818,5.1188,5.1763,5.1188,5.1692,144379.133
2008-10-17 10:30:00,14.4,14.4,14.26,14.27,183688.4643644379,5.1799,5.1799,5.1296,5.1332,183688.4644
2008-10-17 10:35:00,14.28,14.41,14.25,14.35,134337.49693852558,5.1368,5.1835,5.126,5.162,134337.4969
2008-10-17 10:40:00,14.35,14.56,14.31,14.54,115111.43766838108,5.162,5.2375,5.1476,5.2303,115111.4377
2008-10-17 10:45:00,14.54,14.84,14.54,14.82,158706.83321087435,5.2303,5.3382,5.2303,5.331,158706.8332
2008-10-17 10:50:00,14.81,14.9,14.75,14.83,278226.7940240019,5.3274,5.3598,5.3058,5.3346,278226.794
2008-10-17 10:55:00,14.82,14.92,14.74,14.91,415380.8474161156,5.331,5.367,5.3022,5.3634,415380.8474
2008-10-17 11:00:00,14.89,14.94,14.79,14.91,183933.38231692385,5.3562,5.3742,5.3202,5.3634,183933.3823
2008-10-17 11:05:00,14.9,15.04,14.86,14.97,213813.3725202057,5.3598,5.4102,5.3454,5.385,213813.3725
2008-10-17 11:10:00,14.95,14.95,14.72,14.77,122214.05829047268,5.3778,5.3778,5.2951,5.313,122214.0583
2008-10-17 11:15:00,14.76,14.81,14.64,14.65,203894.1954445261,5.3094,5.3274,5.2663,5.2699,203894.1954
2008-10-17 11:20:00,14.65,14.68,14.51,14.63,148175.3612539799,5.2699,5.2807,5.2195,5.2627,148175.3613
2008-10-17 11:25:00,14.63,14.66,14.54,14.55,210139.60323291697,5.2627,5.2735,5.2303,5.2339,210139.6032
2008-10-17 11:30:00,14.55,14.75,14.52,14.72,165319.6179279941,5.2339,5.3058,5.2231,5.2951,165319.6179
2008-10-17 11:35:00,14.74,14.74,14.54,14.6,180749.4489346069,5.3022,5.3022,5.2303,5.2519,180749.4489
2008-10-17 11:40:00,14.61,14.92,14.56,14.69,365540.0440852314,5.2555,5.367,5.2375,5.2843,365540.0441
2008-10-17 11:45:00,14.69,14.76,14.63,14.75,129684.05584129316,5.2843,5.3094,5.2627,5.3058,129684.0558
2008-10-17 11:50:00,14.76,14.89,14.76,14.88,149277.49204016654,5.3094,5.3562,5.3094,5.3526,149277.492
2008-10-17 11:55:00,14.86,14.9,14.81,14.87,99191.77075679648,5.3454,5.3598,5.3274,5.349,99191.7708
2008-10-17 12:00:00,14.86,14.98,14.82,14.94,112539.79916727896,5.3454,5.3886,5.331,5.3742,112539.7992
2008-10-17 12:05:00,14.94,14.98,14.89,14.95,122948.81214793044,5.3742,5.3886,5.3562,5.3778,122948.8121
2008-10-17 12:10:00,14.96,15.0,14.87,14.92,118540.28900318392,5.3814,5.3958,5.349,5.367,118540.289
2008-10-17 12:15:00,14.93,14.97,14.9,14.96,119030.12490815576,5.3706,5.385,5.3598,5.3814,119030.1249
2008-10-17 12:20:00,14.97,15.11,14.97,15.1,112294.88121479304,5.385,5.4353,5.385,5.4317,112294.8812
2008-10-17 12:25:00,15.1,15.15,15.1,15.12,203526.8185157972,5.4317,5.4497,5.4317,5.4389,203526.8185
2008-10-17 12:30:00,15.12,15.15,15.06,15.07,238550.08572128337,5.4389,5.4497,5.4174,5.421,238550.0857
2008-10-17 12:35:00,15.07,15.25,15.06,15.24,231937.3010041636,5.421,5.4857,5.4174,5.4821,231937.301
2008-10-17 12:40:00,15.22,15.24,15.18,15.2,122703.89419544452,5.4749,5.4821,5.4605,5.4677,122703.8942
2008-10-17 12:45:00,15.2,15.38,15.15,15.36,167646.3384766103,5.4677,5.5325,5.4497,5.5253,167646.3385
2008-10-17 12:50:00,15.36,15.47,15.28,15.46,165074.6999755082,5.5253,5.5648,5.4965,5.5612,165074.7
2008-10-17 12:55:00,15.45,15.56,15.44,15.51,180749.4489346069,5.5576,5.5972,5.5541,5.5792,180749.4489
2008-10-17 13:00:00,15.51,15.55,15.43,15.44,309576.29194219934,5.5792,5.5936,5.5505,5.5541,309576.2919
2008-10-17 13:05:00,15.44,15.47,15.35,15.42,168013.7154053392,5.5541,5.5648,5.5217,5.5469,168013.7154
2008-10-17 13:10:00,15.42,15.46,15.33,15.4,154543.22801861377,5.5469,5.5612,5.5145,5.5397,154543.228
2008-10-17 13:15:00,15.4,15.4,15.27,15.3,181116.82586333572,5.5397,5.5397,5.4929,5.5037,181116.8259
2008-10-17 13:20:00,15.3,15.49,15.3,15.47,122458.9762429586,5.5037,5.572,5.5037,5.5648,122458.9762
2008-10-17 13:25:00,15.48,15.52,15.34,15.43,117683.07616948322,5.5684,5.5828,5.5181,5.5505,117683.0762
2008-10-17 13:30:00,15.43,15.56,15.39,15.55,124540.77883908887,5.5505,5.5972,5.5361,5.5936,124540.7788
2008-10-17 13:35:00,15.55,15.7,15.54,15.7,120009.79671809945,5.5936,5.6476,5.59,5.6476,120009.7967
2008-10-17 13:40:00,15.69,15.73,15.52,15.52,141072.7406318883,5.644,5.6584,5.5828,5.5828,141072.7406
2008-10-17 13:45:00,15.52,15.56,15.38,15.46,256061.71932402643,5.5828,5.5972,5.5325,5.5612,256061.7193
2008-10-17 13:50:00,15.47,15.51,15.3,15.36,120989.4685280431,5.5648,5.5792,5.5037,5.5253,120989.4685
2008-10-17 13:55:00,15.36,15.43,15.29,15.38,111070.29145236344,5.5253,5.5505,5.5001,5.5325,111070.2915
2008-10-17 14:00:00,15.38,15.49,15.32,15.43,189566.4952241,5.5325,5.572,5.5109,5.5505,189566.4952
2008-10-17 14:05:00,15.43,15.49,15.26,15.29,92334.06808719078,5.5505,5.572,5.4893,5.5001,92334.0681
2008-10-17 14:10:00,15.29,15.36,15.23,15.24,145848.64070536368,5.5001,5.5253,5.4785,5.4821,145848.6407
2008-10-17 14:15:00,15.25,15.3,15.23,15.23,124785.6967915748,5.4857,5.5037,5.4785,5.4785,124785.6968
2008-10-17 14:20:00,15.23,15.23,14.94,14.94,163605.19226059268,5.4785,5.4785,5.3742,5.3742,163605.1923
2008-10-17 14:25:00,14.94,15.03,14.94,15.0,159564.04604457505,5.3742,5.4066,5.3742,5.3958,159564.046
2008-10-17 14:30:00,15.02,15.2,14.98,15.16,168136.17438158215,5.403,5.4677,5.3886,5.4533,168136.1744
2008-10-17 14:35:00,15.16,15.21,14.98,15.01,345701.68993387214,5.4533,5.4713,5.3886,5.3994,345701.6899
2008-10-17 14:40:00,15.0,15.12,14.89,15.09,427136.9091354396,5.3958,5.4389,5.3562,5.4282,427136.9091
2008-10-17 14:45:00,15.07,15.34,15.02,15.26,255571.8834190546,5.421,5.5181,5.403,5.4893,255571.8834
2008-10-17 14:50:00,15.27,15.31,15.1,15.14,302228.7533676218,5.4929,5.5073,5.4317,5.4461,302228.7534
2008-10-17 14:55:00,15.16,15.21,15.06,15.21,212221.4058290473,5.4533,5.4713,5.4174,5.4713,212221.4058
2008-10-17 15:00:00,15.21,15.4,15.14,15.28,213690.9135439628,5.4713,5.5397,5.4461,5.4965,213690.9135
2008-10-17 15:05:00,15.28,15.34,15.2,15.24,241366.6421748714,5.4965,5.5181,5.4677,5.4821,241366.6422
2008-10-17 15:10:00,15.24,15.24,14.94,15.03,290840.06857702666,5.4821,5.4821,5.3742,5.4066,290840.0686
2008-10-17 15:15:00,15.02,15.09,14.91,14.92,293289.24810188584,5.403,5.4282,5.3634,5.367,293289.2481
2008-10-17 15:20:00,14.92,14.98,14.64,14.98,420156.74748959095,5.367,5.3886,5.2663,5.3886,420156.7475
2008-10-17 15:25:00,14.98,15.08,14.9,14.98,494244.42811658094,5.3886,5.4246,5.3598,5.3886,494244.4281
2008-10-17 15:30:00,14.98,15.12,14.94,15.06,584986.5295126132,5.3886,5.4389,5.3742,5.4174,584986.5295
2008-10-17 15:35:00,15.07,15.12,14.9,15.0,422361.0090619642,5.421,5.4389,5.3598,5.3958,422361.0091
2008-10-17 15:40:00,14.99,15.29,14.98,15.29,496571.14866519714,5.3922,5.5001,5.3886,5.5001,496571.1487
2008-10-17 15:45:00,15.29,15.29,15.17,15.19,551310.3110457996,5.5001,5.5001,5.4569,5.4641,551310.311
2008-10-17 15:50:00,15.2,15.25,15.04,15.07,729243.2035268184,5.4677,5.4857,5.4102,5.421,729243.2035
2008-10-17 15:55:00,15.07,15.07,14.9,14.97,524614.2542248346,5.421,5.421,5.3598,5.385,524614.2542
2008-10-20 09:30:00,15.47,15.74,15.24,15.48,224834.680382072,5.5648,5.662,5.4821,5.5684,224834.6804
2008-10-20 09:35:00,15.5,15.79,15.46,15.72,163360.27430810675,5.5756,5.68,5.5612,5.6548,163360.2743
2008-10-20 09:40:00,15.74,15.92,15.71,15.92,197893.7056086211,5.662,5.7267,5.6512,5.7267,197893.7056
2008-10-20 09:45:00,15.92,16.1,15.87,16.1,159564.04604457505,5.7267,5.7915,5.7087,5.7915,159564.046
2008-10-20 09:50:00,16.11,16.17,16.05,16.13,225202.05731080085,5.7951,5.8166,5.7735,5.8023,225202.0573
2008-10-20 09:55:00,16.13,16.23,16.1,16.14,226059.2701445016,5.8023,5.8382,5.7915,5.8059,226059.2701
2008-10-20 10:00:00,16.16,16.38,16.15,16.27,244060.7396522165,5.813,5.8922,5.8095,5.8526,244060.7397
2008-10-20 10:05:00,16.27,16.42,16.27,16.35,214915.50330639235,5.8526,5.9066,5.8526,5.8814,214915.5033
2008-10-20 10:10:00,16.33,16.44,16.29,16.34,179402.40019593434,5.8742,5.9138,5.8598,5.8778,179402.4002
2008-10-20 10:15:00,16.35,16.35,16.24,16.27,311290.71760960075,5.8814,5.8814,5.8418,5.8526,311290.7176
2008-10-20 10:20:00,16.27,16.32,16.1,16.11,245407.78839088904,5.8526,5.8706,5.7915,5.7951,245407.7884
2008-10-20 10:25:00,16.1,16.12,16.05,16.08,231814.84202792065,5.7915,5.7987,5.7735,5.7843,231814.842
2008-10-20 10:30:00,16.09,16.32,16.04,16.3,217732.0597599804,5.7879,5.8706,5.7699,5.8634,217732.0598
2008-10-20 10:35:00,16.29,16.35,16.16,16.21,250306.14744060737,5.8598,5.8814,5.813,5.831,250306.1474
2008-10-20 10:40:00,16.22,16.23,16.14,16.19,145971.09968160666,5.8346,5.8382,5.8059,5.8238,145971.0997
2008-10-20 10:45:00,16.19,16.36,16.19,16.36,117560.61719324024,5.8238,5.885,5.8238,5.885,117560.6172
2008-10-20 10:50:00,16.37,16.43,16.24,16.28,153441.09723242713,5.8886,5.9102,5.8418,5.8562,153441.0972
2008-10-20 10:55:00,16.28,16.29,16.19,16.27,200832.7210384521,5.8562,5.8598,5.8238,5.8526,200832.721
2008-10-20 11:00:00,16.27,16.27,16.13,16.13,173769.28728875826,5.8526,5.8526,5.8023,5.8023,173769.2873
2008-10-20 11:05:00,16.12,16.23,16.05,16.08,310433.50477590004,5.7987,5.8382,5.7735,5.7843,310433.5048
2008-10-20 11:10:00,16.08,16.08,15.88,15.94,325618.41783002694,5.7843,5.7843,5.7123,5.7339,325618.4178
2008-10-20 11:15:00,15.94,16.02,15.91,16.01,308841.5380847416,5.7339,5.7627,5.7231,5.7591,308841.5381
2008-10-20 11:20:00,16.01,16.17,16.0,16.14,200342.88513348027,5.7591,5.8166,5.7555,5.8059,200342.8851
2008-10-20 11:25:00,16.15,16.27,16.08,16.27,159931.42297330394,5.8095,5.8526,5.7843,5.8526,159931.423
2008-10-20 11:30:00,16.27,16.41,16.27,16.34,216017.63409257896,5.8526,5.903,5.8526,5.8778,216017.6341
2008-10-20 11:35:00,16.34,16.36,16.33,16.36,116091.10947832475,5.8778,5.885,5.8742,5.885,116091.1095
2008-10-20 11:40:00,16.36,16.41,16.28,16.41,223977.4675483713,5.885,5.903,5.8562,5.903,223977.4675
2008-10-20 11:45:00,16.41,16.5,16.38,16.5,230467.79328924807,5.903,5.9354,5.8922,5.9354,230467.7933
2008-10-20 11:50:00,16.5,16.64,16.5,16.63,149277.49204016654,5.9354,5.9857,5.9354,5.9821,149277.492
2008-10-20 11:55:00,16.64,16.72,16.59,16.63,155155.52289982856,5.9857,6.0145,5.9677,5.9821,155155.5229
2008-10-20 12:00:00,16.63,16.64,16.47,16.5,227161.4009306882,5.9821,5.9857,5.9246,5.9354,227161.4009
2008-10-20 12:05:00,16.49,16.58,16.44,16.54,110090.61964241978,5.9318,5.9641,5.9138,5.9497,110090.6196
2008-10-20 12:10:00,16.54,16.68,16.51,16.63,141440.1175606172,5.9497,6.0001,5.939,5.9821,141440.1176
2008-10-20 12:15:00,16.63,16.8,16.63,16.72,163727.65123683563,5.9821,6.0433,5.9821,6.0145,163727.6512
2008-10-20 12:20:00,16.74,16.81,16.67,16.68,160421.25887827575,6.0217,6.0469,5.9965,6.0001,160421.2589
2008-10-20 12:25:00,16.69,16.79,16.65,16.69,256918.9321577272,6.0037,6.0397,5.9893,6.0037,256918.9322
2008-10-20 12:30:00,16.69,16.88,16.65,16.81,202792.06465833943,6.0037,6.072,5.9893,6.0469,202792.0647
2008-10-20 12:35:00,16.81,16.83,16.69,16.76,96375.2143032084,6.0469,6.0541,6.0037,6.0289,96375.2143
2008-10-20 12:40:00,16.76,16.76,16.59,16.67,125030.61474406072,6.0289,6.0289,5.9677,5.9965,125030.6147
2008-10-20 12:45:00,16.67,16.77,16.63,16.76,110702.91452363458,5.9965,6.0325,5.9821,6.0289,110702.9145
2008-10-20 12:50:00,16.75,16.76,16.61,16.62,107518.98114131764,6.0253,6.0289,5.9749,5.9785,107518.9811
2008-10-20 12:55:00,16.62,16.72,16.6,16.63,97354.88611315208,5.9785,6.0145,5.9713,5.9821,97354.8861
2008-10-20 13:00:00,16.63,16.64,16.52,16.56,201077.638990938,5.9821,5.9857,5.9425,5.9569,201077.639
2008-10-20 13:05:00,16.58,16.7,16.55,16.68,144256.67401420523,5.9641,6.0073,5.9533,6.0001,144256.674
2008-10-20 13:10:00,16.68,16.75,16.68,16.72,87068.33210874356,6.0001,6.0253,6.0001,6.0145,87068.3321
2008-10-20 13:15:00,16.72,16.9,16.71,16.88,146093.5586578496,6.0145,6.0792,6.0109,6.072,146093.5587
2008-10-20 13:20:00,16.88,17.03,16.87,17.0,192872.8875826598,6.072,6.126,6.0684,6.1152,192872.8876
2008-10-20 13:25:00,17.03,17.11,16.9,16.93,195322.06710751896,6.126,6.1548,6.0792,6.09,195322.0671
2008-10-20 13:30:00,16.94,16.99,16.86,16.88,93803.5758021063,6.0936,6.1116,6.0649,6.072,93803.5758
2008-10-20 13:35:00,16.88,16.89,16.78,16.85,98579.47587558167,6.072,6.0756,6.0361,6.0613,98579.4759
2008-10-20 13:40:00,16.85,16.93,16.81,16.85,79108.49865295125,6.0613,6.09,6.0469,6.0613,79108.4987
2008-10-20 13:45:00,16.85,16.89,16.81,16.83,56331.12907176096,6.0613,6.0756,6.0469,6.0541,56331.1291
2008-10-20 13:50:00,16.84,16.84,16.73,16.76,108008.81704628948,6.0577,6.0577,6.0181,6.0289,108008.817
2008-10-20 13:55:00,16.76,16.77,16.7,16.75,82292.43203526818,6.0289,6.0325,6.0073,6.0253,82292.432
2008-10-20 14:00:00,16.75,16.8,16.71,16.8,85843.74234631399,6.0253,6.0433,6.0109,6.0433,85843.7423
2008-10-20 14:05:00,16.81,16.9,16.77,16.86,148665.19715895175,6.0469,6.0792,6.0325,6.0649,148665.1972
2008-10-20 14:10:00,16.85,16.88,16.78,16.81,98212.0989468528,6.0613,6.072,6.0361,6.0469,98212.0989
2008-10-20 14:15:00,16.8,16.8,16.6,16.61,103110.45799657116,6.0433,6.0433,5.9713,5.9749,103110.458
2008-10-20 14:20:00,16.61,16.67,16.57,16.63,159319.12809208914,5.9749,5.9965,5.9605,5.9821,159319.1281
2008-10-20 14:25:00,16.63,16.67,16.55,16.59,155400.44085231447,5.9821,5.9965,5.9533,5.9677,155400.4409
2008-10-20 14:30:00,16.57,16.59,16.42,16.5,165074.6999755082,5.9605,5.9677,5.9066,5.9354,165074.7
2008-10-20 14:35:00,16.5,16.54,16.48,16.53,151359.29463629684,5.9354,5.9497,5.9282,5.9461,151359.2946
2008-10-20 14:40:00,16.53,16.7,16.53,16.67,95395.54249326474,5.9461,6.0073,5.9461,5.9965,95395.5425
2008-10-20 14:45:00,16.67,16.7,16.58,16.6,107886.35807004652,5.9965,6.0073,5.9641,5.9713,107886.3581
2008-10-20 14:50:00,16.59,16.59,16.45,16.48,104212.58878275775,5.9677,5.9677,5.9174,5.9282,104212.5888
2008-10-20 14:55:00,16.47,16.55,16.44,16.54,196791.5748224345,5.9246,5.9533,5.9138,5.9497,196791.5748
2008-10-20 15:00:00,16.54,16.63,16.54,16.62,205486.1621356845,5.9497,5.9821,5.9497,5.9785,205486.1621
2008-10-20 15:05:00,16.61,16.63,16.44,16.6,196669.1158461915,5.9749,5.9821,5.9138,5.9713,196669.1158
2008-10-20 15:10:00,16.61,16.68,16.59,16.63,200342.88513348027,5.9749,6.0001,5.9677,5.9821,200342.8851
2008-10-20 15:15:00,16.63,16.72,16.55,16.7,157359.7844722018,5.9821,6.0145,5.9533,6.0073,157359.7845
2008-10-20 15:20:00,16.67,16.72,16.63,16.69,174504.041146216,5.9965,6.0145,5.9821,6.0037,174504.0411
2008-10-20 15:25:00,16.68,16.69,16.57,16.59,178177.81043350475,6.0001,6.0037,5.9605,5.9677,178177.8104
2008-10-20 15:30:00,16.59,16.71,16.51,16.66,219813.86235611068,5.9677,6.0109,5.939,5.9929,219813.8624
2008-10-20 15:35:00,16.67,16.84,16.67,16.81,224344.8444771001,5.9965,6.0577,5.9965,6.0469,224344.8445
2008-10-20 15:40:00,16.81,16.81,16.61,16.63,283982.365907421,6.0469,6.0469,5.9749,5.9821,283982.3659
2008-10-20 15:45:00,16.64,16.7,16.54,16.69,617560.6171932402,5.9857,6.0073,5.9497,6.0037,617560.6172
2008-10-20 15:50:00,16.69,16.86,16.68,16.84,450404.1146216017,6.0037,6.0649,6.0001,6.0577,450404.1146
2008-10-20 15:55:00,16.84,17.05,16.84,16.95,571148.6651971589,6.0577,6.1332,6.0577,6.0972,571148.6652
2008-10-21 09:30:00,16.45,16.65,16.28,16.38,112539.79916727896,5.9174,5.9893,5.8562,5.8922,112539.7992
2008-10-21 09:35:00,16.33,16.61,16.29,16.4,85843.74234631399,5.8742,5.9749,5.8598,5.8994,85843.7423
2008-10-21 09:40:00,16.41,16.69,16.4,16.56,113397.01200097968,5.903,6.0037,5.8994,5.9569,113397.012
2008-10-21 09:45:00,16.58,16.58,16.29,16.33,77149.15503306391,5.9641,5.9641,5.8598,5.8742,77149.155
2008-10-21 09:50:00,16.32,16.32,16.08,16.13,133847.66103355374,5.8706,5.8706,5.7843,5.8023,133847.661
2008-10-21 09:55:00,16.14,16.22,16.04,16.2,112172.42223855008,5.8059,5.8346,5.7699,5.8274,112172.4222
2008-10-21 10:00:00,16.21,16.4,16.21,16.36,216017.63409257896,5.831,5.8994,5.831,5.885,216017.6341
2008-10-21 10:05:00,16.36,16.55,16.36,16.55,97599.804065638,5.885,5.9533,5.885,5.9533,97599.8041
2008-10-21 10:10:00,16.56,16.63,16.45,16.45,145603.72275287777,5.9569,5.9821,5.9174,5.9174,145603.7228
2008-10-21 10:15:00,16.47,16.71,16.47,16.65,97354.88611315208,5.9246,6.0109,5.9246,5.9893,97354.8861
2008-10-21 10:20:00,16.63,16.78,16.52,16.76,58902.767572863086,5.9821,6.0361,5.9425,6.0289,58902.7676
2008-10-21 10:25:00,16.76,16.77,16.49,16.54,84619.1525838844,6.0289,6.0325,5.9318,5.9497,84619.1526
2008-10-21 10:30:00,16.53,16.53,16.27,16.32,123561.10702914523,5.9461,5.9461,5.8526,5.8706,123561.107
2008-10-21 10:35:00,16.31,16.33,16.24,16.26,70781.28826843007,5.867,5.8742,5.8418,5.849,70781.2883
2008-10-21 10:40:00,16.27,16.38,16.24,16.24,71026.20622091599,5.8526,5.8922,5.8418,5.8418,71026.2062
2008-10-21 10:45:00,16.25,16.25,16.08,16.11,99681.6066617683,5.8454,5.8454,5.7843,5.7951,99681.6067
2008-10-21 10:50:00,16.1,16.12,15.95,16.0,110213.07861866274,5.7915,5.7987,5.7375,5.7555,110213.0786
2008-10-21 10:55:00,16.0,16.0,15.87,15.94,94293.41170707812,5.7555,5.7555,5.7087,5.7339,94293.4117
2008-10-21 11:00:00,15.94,16.1,15.92,16.05,143277.00220426155,5.7339,5.7915,5.7267,5.7735,143277.0022
2008-10-21 11:05:00,16.05,16.15,16.05,16.1,133112.907176096,5.7735,5.8095,5.7735,5.7915,133112.9072
2008-10-21 11:10:00,16.11,16.26,16.1,16.25,167034.04359539552,5.7951,5.849,5.7915,5.8454,167034.0436
2008-10-21 11:15:00,16.26,16.27,16.15,16.17,71148.66519715895,5.849,5.8526,5.8095,5.8166,71148.6652
2008-10-21 11:20:00,16.16,16.18,16.06,16.09,112784.71711976489,5.813,5.8202,5.7771,5.7879,112784.7171
2008-10-21 11:25:00,16.1,16.17,16.09,16.1,46411.95199608131,5.7915,5.8166,5.7879,5.7915,46411.952
2008-10-21 11:30:00,16.11,16.19,16.08,16.15,50453.09821209894,5.7951,5.8238,5.7843,5.8095,50453.0982
2008-10-21 11:35:00,16.15,16.23,16.12,16.2,131398.4815086946,5.8095,5.8382,5.7987,5.8274,131398.4815
2008-10-21 11:40:00,16.19,16.3,16.19,16.2,50208.18025961303,5.8238,5.8634,5.8238,5.8274,50208.1803
2008-10-21 11:45:00,16.2,16.21,16.09,16.13,126377.66348273327,5.8274,5.831,5.7879,5.8023,126377.6635
2008-10-21 11:50:00,16.12,16.13,16.02,16.07,184055.8412931668,5.7987,5.8023,5.7627,5.7807,184055.8413
2008-10-21 11:55:00,16.06,16.07,15.8,15.81,220426.15723732547,5.7771,5.7807,5.6836,5.6871,220426.1572
2008-10-21 12:00:00,15.82,15.92,15.72,15.9,166789.1256429096,5.6907,5.7267,5.6548,5.7195,166789.1256
2008-10-21 12:05:00,15.91,16.04,15.87,16.03,130418.8096987509,5.7231,5.7699,5.7087,5.7663,130418.8097
2008-10-21 12:10:00,16.03,16.14,16.03,16.03,216997.30590252264,5.7663,5.8059,5.7663,5.7663,216997.3059
2008-10-21 12:15:00,16.01,16.06,15.96,16.06,150012.2458976243,5.7591,5.7771,5.7411,5.7771,150012.2459
2008-10-21 12:20:00,16.06,16.21,16.06,16.17,133725.2020573108,5.7771,5.831,5.7771,5.8166,133725.2021
2008-10-21 12:25:00,16.16,16.19,16.07,16.09,162870.43840313493,5.813,5.8238,5.7807,5.7879,162870.4384
2008-10-21 12:30:00,16.08,16.15,16.02,16.14,164952.24099926522,5.7843,5.8095,5.7627,5.8059,164952.241
2008-10-21 12:35:00,16.16,16.27,16.12,16.27,190546.1670340436,5.813,5.8526,5.7987,5.8526,190546.167
2008-10-21 12:40:00,16.27,16.31,16.2,16.26,181974.03869703648,5.8526,5.867,5.8274,5.849,181974.0387
2008-10-21 12:45:00,16.26,16.28,16.12,16.21,124173.40191036,5.849,5.8562,5.7987,5.831,124173.4019
2008-10-21 12:50:00,16.21,16.22,16.09,16.1,85353.90644134214,5.831,5.8346,5.7879,5.7915,85353.9064
2008-10-21 12:55:00,16.1,16.14,16.07,16.09,154788.14597109967,5.7915,5.8059,5.7807,5.7879,154788.146
2008-10-21 13:00:00,16.08,16.15,16.07,16.12,183076.16948322312,5.7843,5.8095,5.7807,5.7987,183076.1695
2008-10-21 13:05:00,16.12,16.24,16.07,16.14,229120.7445505756,5.7987,5.8418,5.7807,5.8059,229120.7446
2008-10-21 13:10:00,16.14,16.18,16.12,16.14,94048.4937545922,5.8059,5.8202,5.7987,5.8059,94048.4938
2008-10-21 13:15:00,16.15,16.21,16.13,16.16,129928.97379377908,5.8095,5.831,5.8023,5.813,129928.9738
2008-10-21 13:20:00,16.17,16.35,16.14,16.23,189811.41317658583,5.8166,5.8814,5.8059,5.8382,189811.4132
2008-10-21 13:25:00,16.23,16.23,16.12,16.13,265491.06049473427,5.8382,5.8382,5.7987,5.8023,265491.0605
2008-10-21 13:30:00,16.14,16.15,16.04,16.1,200587.80308596612,5.8059,5.8095,5.7699,5.7915,200587.8031
2008-10-21 13:35:00,16.09,16.2,16.08,16.2,186260.10286554004,5.7879,5.8274,5.7843,5.8274,186260.1029
2008-10-21 13:40:00,16.2,16.29,16.19,16.2,239284.8395787411,5.8274,5.8598,5.8238,5.8274,239284.8396
2008-10-21 13:45:00,16.2,16.23,16.12,16.17,158216.9973059025,5.8274,5.8382,5.7987,5.8166,158216.9973
2008-10-21 13:50:00,16.16,16.16,16.1,16.14,226671.5650257164,5.813,5.813,5.7915,5.8059,226671.565
2008-10-21 13:55:00,16.14,16.15,16.02,16.1,156257.65368601517,5.8059,5.8095,5.7627,5.7915,156257.6537
2008-10-21 14:00:00,16.1,16.24,16.1,16.21,75679.64731814842,5.7915,5.8418,5.7915,5.831,75679.6473
2008-10-21 14:05:00,16.22,16.24,16.17,16.21,73352.9267695322,5.8346,5.8418,5.8166,5.831,73352.9268
2008-10-21 14:10:00,16.22,16.3,16.21,16.28,77394.07298554984,5.8346,5.8634,5.831,5.8562,77394.073
2008-10-21 14:15:00,16.3,16.45,16.29,16.42,92578.9860396767,5.8634,5.9174,5.8598,5.9066,92578.986
2008-10-21 14:20:00,16.42,16.52,16.41,16.47,74577.51653196178,5.9066,5.9425,5.903,5.9246,74577.5165
2008-10-21 14:25:00,16.47,16.57,16.42,16.57,119397.50183688464,5.9246,5.9605,5.9066,5.9605,119397.5018
2008-10-21 14:30:00,16.57,16.63,16.45,16.46,106784.2272838599,5.9605,5.9821,5.9174,5.921,106784.2273
2008-10-21 14:35:00,16.47,16.57,16.44,16.56,69066.86260102865,5.9246,5.9605,5.9138,5.9569,69066.8626
2008-10-21 14:40:00,16.56,16.66,16.54,16.65,60984.570168993385,5.9569,5.9929,5.9497,5.9893,60984.5702
2008-10-21 14:45:00,16.64,16.75,16.6,16.63,152094.04849375458,5.9857,6.0253,5.9713,5.9821,152094.0485
2008-10-21 14:50:00,16.63,16.64,16.54,16.59,123071.2711241734,5.9821,5.9857,5.9497,5.9677,123071.2711
2008-10-21 14:55:00,16.6,16.63,16.51,16.58,93681.11682586333,5.9713,5.9821,5.939,5.9641,93681.1168
2008-10-21 15:00:00,16.59,16.79,16.56,16.78,119275.04286064168,5.9677,6.0397,5.9569,6.0361,119275.0429
2008-10-21 15:05:00,16.8,16.8,16.57,16.62,144501.59196669114,6.0433,6.0433,5.9605,5.9785,144501.592
2008-10-21 15:10:00,16.61,16.64,16.55,16.59,112662.25814352192,5.9749,5.9857,5.9533,5.9677,112662.2581
2008-10-21 15:15:00,16.59,16.59,16.36,16.36,102865.54004408522,5.9677,5.9677,5.885,5.885,102865.54
2008-10-21 15:20:00,16.36,16.39,16.23,16.3,204016.65442076905,5.885,5.8958,5.8382,5.8634,204016.6544
2008-10-21 15:25:00,16.29,16.37,16.21,16.21,119764.87876561352,5.8598,5.8886,5.831,5.831,119764.8788
2008-10-21 15:30:00,16.22,16.26,16.1,16.19,174259.12319373008,5.8346,5.849,5.7915,5.8238,174259.1232
2008-10-21 15:35:00,16.19,16.24,16.14,16.22,244550.5755571884,5.8238,5.8418,5.8059,5.8346,244550.5756
2008-10-21 15:40:00,16.23,16.36,16.19,16.21,204261.5723732549,5.8382,5.885,5.8238,5.831,204261.5724
2008-10-21 15:45:00,16.21,16.23,16.14,16.16,378643.154543228,5.831,5.8382,5.8059,5.813,378643.1545
2008-10-21 15:50:00,16.15,16.21,16.12,16.16,316066.6176830761,5.8095,5.831,5.7987,5.813,316066.6177
2008-10-21 15:55:00,16.15,16.16,16.05,16.11,286064.1685035513,5.8095,5.813,5.7735,5.7951,286064.1685
2008-10-22 09:30:00,15.53,15.96,15.52,15.85,157604.7024246877,5.5864,5.7411,5.5828,5.7015,157604.7024
2008-10-22 09:35:00,15.85,15.86,15.43,15.61,135562.08670095517,5.7015,5.7051,5.5505,5.6152,135562.0867
2008-10-22 09:40:00,15.63,15.64,15.34,15.52,127724.71222140582,5.6224,5.626,5.5181,5.5828,127724.7122
2008-10-22 09:45:00,15.54,15.54,15.31,15.37,94905.70658829292,5.59,5.59,5.5073,5.5289,94905.7066
2008-10-22 09:50:00,15.36,15.38,15.05,15.08,137643.88929708546,5.5253,5.5325,5.4138,5.4246,137643.8893
2008-10-22 09:55:00,15.09,15.27,15.07,15.14,108866.0298799902,5.4282,5.4929,5.421,5.4461,108866.0299
2008-10-22 10:00:00,15.12,15.21,14.79,14.8,182586.33357825127,5.4389,5.4713,5.3202,5.3238,182586.3336
2008-10-22 10:05:00,14.8,15.03,14.78,14.88,223120.25471467056,5.3238,5.4066,5.3166,5.3526,223120.2547
2008-10-22 10:10:00,14.88,14.94,14.81,14.91,206465.8339456282,5.3526,5.3742,5.3274,5.3634,206465.8339
2008-10-22 10:15:00,14.92,15.21,14.87,15.19,214548.12637766343,5.367,5.4713,5.349,5.4641,214548.1264
2008-10-22 10:20:00,15.2,15.27,14.98,15.02,211976.48787656127,5.4677,5.4929,5.3886,5.403,211976.4879
2008-10-22 10:25:00,15.0,15.04,14.87,14.98,165074.6999755082,5.3958,5.4102,5.349,5.3886,165074.7
2008-10-22 10:30:00,14.98,15.03,14.94,15.02,68087.19079108498,5.3886,5.4066,5.3742,5.403,68087.1908
2008-10-22 10:35:00,15.0,15.03,14.86,14.98,129806.51481753612,5.3958,5.4066,5.3454,5.3886,129806.5148
2008-10-22 10:40:00,14.98,15.11,14.94,15.04,66985.06000489835,5.3886,5.4353,5.3742,5.4102,66985.06
2008-10-22 10:45:00,15.05,15.13,14.94,15.09,82292.43203526818,5.4138,5.4425,5.3742,5.4282,82292.432
2008-10-22 10:50:00,15.08,15.21,15.0,15.21,79720.79353416605,5.4246,5.4713,5.3958,5.4713,79720.7935
2008-10-22 10:55:00,15.21,15.26,15.12,15.2,95762.91942199362,5.4713,5.4893,5.4389,5.4677,95762.9194
2008-10-22 11:00:00,15.21,15.21,14.91,14.98,123316.18907665931,5.4713,5.4713,5.3634,5.3886,123316.1891
2008-10-22 11:05:00,14.97,14.97,14.86,14.89,75189.81141317658,5.385,5.385,5.3454,5.3562,75189.8114
2008-10-22 11:10:00,14.89,14.94,14.86,14.89,86333.57825128581,5.3562,5.3742,5.3454,5.3562,86333.5783
2008-10-22 11:15:00,14.89,14.96,14.86,14.91,61474.40607396522,5.3562,5.3814,5.3454,5.3634,61474.4061
2008-10-22 11:20:00,14.91,14.93,14.8,14.91,83761.93975018368,5.3634,5.3706,5.3238,5.3634,83761.9398
2008-10-22 11:25:00,14.9,14.9,14.76,14.76,81802.59613029634,5.3598,5.3598,5.3094,5.3094,81802.5961
2008-10-22 11:30:00,14.76,14.85,14.76,14.77,96987.5091844232,5.3094,5.3418,5.3094,5.313,96987.5092
2008-10-22 11:35:00,14.77,14.78,14.7,14.73,70291.45236345823,5.313,5.3166,5.2879,5.2987,70291.4524
2008-10-22 11:40:00,14.73,14.85,14.71,14.81,111927.50428606416,5.2987,5.3418,5.2915,5.3274,111927.5043
2008-10-22 11:45:00,14.8,14.88,14.78,14.82,66617.68307616947,5.3238,5.3526,5.3166,5.331,66617.6831
2008-10-22 11:50:00,14.82,14.83,14.72,14.75,43228.01861376438,5.331,5.3346,5.2951,5.3058,43228.0186
2008-10-22 11:55:00,14.75,14.81,14.72,14.79,58412.93166789125,5.3058,5.3274,5.2951,5.3202,58412.9317
2008-10-22 12:00:00,14.79,14.8,14.7,14.72,79720.79353416605,5.3202,5.3238,5.2879,5.2951,79720.7935
2008-10-22 12:05:00,14.72,14.74,14.7,14.72,64168.50355131031,5.2951,5.3022,5.2879,5.2951,64168.5036
2008-10-22 12:10:00,14.72,14.72,14.65,14.67,101028.65540044084,5.2951,5.2951,5.2699,5.2771,101028.6554
2008-10-22 12:15:00,14.67,14.78,14.65,14.77,96007.83737447954,5.2771,5.3166,5.2699,5.313,96007.8374
2008-10-22 12:20:00,14.77,14.87,14.77,14.85,63311.2907176096,5.313,5.349,5.313,5.3418,63311.2907
2008-10-22 12:25:00,14.85,14.91,14.83,14.85,62331.61890766593,5.3418,5.3634,5.3346,5.3418,62331.6189
2008-10-22 12:30:00,14.85,14.85,14.76,14.76,94170.95273083515,5.3418,5.3418,5.3094,5.3094,94170.9527
2008-10-22 12:35:00,14.76,14.77,14.7,14.72,178545.18736223364,5.3094,5.313,5.2879,5.2951,178545.1874
2008-10-22 12:40:00,14.72,14.72,14.67,14.69,80945.38329659564,5.2951,5.2951,5.2771,5.2843,80945.3833
2008-10-22 12:45:00,14.69,14.71,14.6,14.63,128214.54812637766,5.2843,5.2915,5.2519,5.2627,128214.5481
2008-10-22 12:50:00,14.63,14.67,14.61,14.63,60249.81631153563,5.2627,5.2771,5.2555,5.2627,60249.8163
2008-10-22 12:55:00,14.62,14.65,14.55,14.58,128826.84300759244,5.2591,5.2699,5.2339,5.2447,128826.843
2008-10-22 13:00:00,14.57,14.58,14.42,14.43,189444.0362478569,5.2411,5.2447,5.1871,5.1907,189444.0362
2008-10-22 13:05:00,14.43,14.44,14.39,14.4,121356.84545677196,5.1907,5.1943,5.1763,5.1799,121356.8455
2008-10-22 13:10:00,14.4,14.4,14.29,14.3,107518.98114131764,5.1799,5.1799,5.1404,5.144,107518.9811
2008-10-22 13:15:00,14.31,14.32,14.2,14.27,102008.32721038452,5.1476,5.1512,5.108,5.1332,102008.3272
2008-10-22 13:20:00,14.27,14.32,14.21,14.21,113886.8479059515,5.1332,5.1512,5.1116,5.1116,113886.8479
2008-10-22 13:25:00,14.21,14.23,14.14,14.17,132623.07127112415,5.1116,5.1188,5.0864,5.0972,132623.0713
2008-10-22 13:30:00,14.18,14.27,14.09,14.15,269042.37080578005,5.1008,5.1332,5.0684,5.09,269042.3708
2008-10-22 13:35:00,14.16,14.18,14.11,14.12,82047.51408278226,5.0936,5.1008,5.0756,5.0792,82047.5141
2008-10-22 13:40:00,14.11,14.14,14.04,14.06,64780.7984325251,5.0756,5.0864,5.0504,5.0576,64780.7984
2008-10-22 13:45:00,14.07,14.21,14.05,14.19,130173.891746265,5.0612,5.1116,5.054,5.1044,130173.8917
2008-10-22 13:50:00,14.19,14.19,14.1,14.16,98946.85280431056,5.1044,5.1044,5.072,5.0936,98946.8528
2008-10-22 13:55:00,14.16,14.17,14.09,14.15,53392.11364192995,5.0936,5.0972,5.0684,5.09,53392.1136
2008-10-22 14:00:00,14.15,14.18,14.09,14.1,68821.94464854273,5.09,5.1008,5.0684,5.072,68821.9446
2008-10-22 14:05:00,14.1,14.18,14.06,14.09,101028.65540044084,5.072,5.1008,5.0576,5.0684,101028.6554
2008-10-22 14:10:00,14.09,14.09,14.03,14.05,78006.36786676463,5.0684,5.0684,5.0468,5.054,78006.3679
2008-10-22 14:15:00,14.04,14.08,14.01,14.05,81312.76022532451,5.0504,5.0648,5.0397,5.054,81312.7602
2008-10-22 14:20:00,14.05,14.22,14.04,14.21,134704.87386725447,5.054,5.1152,5.0504,5.1116,134704.8739
2008-10-22 14:25:00,14.22,14.22,14.11,14.15,97599.804065638,5.1152,5.1152,5.0756,5.09,97599.8041
2008-10-22 14:30:00,14.14,14.16,14.05,14.05,100783.73744795492,5.0864,5.0936,5.054,5.054,100783.7374
2008-10-22 14:35:00,14.05,14.05,14.0,14.04,94415.87068332107,5.054,5.054,5.0361,5.0504,94415.8707
2008-10-22 14:40:00,14.04,14.04,13.93,13.94,116825.8633357825,5.0504,5.0504,5.0109,5.0145,116825.8633
2008-10-22 14:45:00,13.94,13.99,13.89,13.9,179647.31814842028,5.0145,5.0325,4.9965,5.0001,179647.3181
2008-10-22 14:50:00,13.9,13.94,13.86,13.87,157237.32549595885,5.0001,5.0145,4.9857,4.9893,157237.3255
2008-10-22 14:55:00,13.87,13.99,13.86,13.98,113764.38892970854,4.9893,5.0325,4.9857,5.0289,113764.3889
2008-10-22 15:00:00,13.97,14.09,13.97,14.07,88660.29879990203,5.0253,5.0684,5.0253,5.0612,88660.2988
2008-10-22 15:05:00,14.06,14.07,13.96,14.0,162013.22556943423,5.0576,5.0612,5.0217,5.0361,162013.2256
2008-10-22 15:10:00,14.0,14.01,13.87,13.87,163115.35635562087,5.0361,5.0397,4.9893,4.9893,163115.3564
2008-10-22 15:15:00,13.87,13.91,13.74,13.75,182708.79255449423,4.9893,5.0037,4.9425,4.9461,182708.7926
2008-10-22 15:20:00,13.75,13.78,13.69,13.73,168993.38721528286,4.9461,4.9569,4.9245,4.9389,168993.3872
2008-10-22 15:25:00,13.73,13.77,13.66,13.67,239039.9216262552,4.9389,4.9533,4.9138,4.9174,239039.9216
2008-10-22 15:30:00,13.66,13.68,13.45,13.45,361009.061964242,4.9138,4.9209,4.8382,4.8382,361009.062
2008-10-22 15:35:00,13.46,13.54,13.38,13.38,385990.6931178055,4.8418,4.8706,4.813,4.813,385990.6931
2008-10-22 15:40:00,13.39,13.39,13.2,13.22,496571.14866519714,4.8166,4.8166,4.7483,4.7555,496571.1487
2008-10-22 15:45:00,13.22,13.57,13.16,13.56,686994.8567229977,4.7555,4.8814,4.7339,4.8778,686994.8567
2008-10-22 15:50:00,13.55,13.85,13.54,13.82,703159.4415870683,4.8742,4.9821,4.8706,4.9713,703159.4416
2008-10-22 15:55:00,13.83,13.85,13.71,13.83,764144.0117560617,4.9749,4.9821,4.9317,4.9749,764144.0118
2008-10-23 09:30:00,14.09,14.3,14.03,14.15,163972.56918932157,5.0684,5.144,5.0468,5.09,163972.5692
2008-10-23 09:35:00,14.14,14.4,13.99,14.05,94660.788635807,5.0864,5.1799,5.0325,5.054,94660.7886
2008-10-23 09:40:00,14.05,14.18,13.73,13.84,101763.4092578986,5.054,5.1008,4.9389,4.9785,101763.4093
2008-10-23 09:45:00,13.85,13.96,13.74,13.83,142297.3303943179,4.9821,5.0217,4.9425,4.9749,142297.3304
2008-10-23 09:50:00,13.83,14.08,13.74,14.08,224834.680382072,4.9749,5.0648,4.9425,5.0648,224834.6804
2008-10-23 09:55:00,14.08,14.29,14.02,14.27,199608.13127602253,5.0648,5.1404,5.0433,5.1332,199608.1313
2008-10-23 10:00:00,14.27,14.4,14.24,14.35,152828.80235121233,5.1332,5.1799,5.1224,5.162,152828.8024
2008-10-23 10:05:00,14.35,14.54,14.32,14.45,184055.8412931668,5.162,5.2303,5.1512,5.1979,184055.8413
2008-10-23 10:10:00,14.48,14.65,14.38,14.63,130663.72765123684,5.2087,5.2699,5.1728,5.2627,130663.7277
2008-10-23 10:15:00,14.62,14.62,14.26,14.29,130786.18662747978,5.2591,5.2591,5.1296,5.1404,130786.1866
2008-10-23 10:20:00,14.3,14.36,14.27,14.31,168013.7154053392,5.144,5.1656,5.1332,5.1476,168013.7154
2008-10-23 10:25:00,14.31,14.32,14.09,14.14,188341.9054616704,5.1476,5.1512,5.0684,5.0864,188341.9055
2008-10-23 10:30:00,14.13,14.31,14.13,14.28,163605.19226059268,5.0828,5.1476,5.0828,5.1368,163605.1923
2008-10-23 10:35:00,14.28,14.44,14.28,14.43,199975.5082047514,5.1368,5.1943,5.1368,5.1907,199975.5082
2008-10-23 10:40:00,14.44,14.76,14.41,14.74,185892.7259368112,5.1943,5.3094,5.1835,5.3022,185892.7259
2008-10-23 10:45:00,14.75,14.86,14.45,14.51,284227.2838599069,5.3058,5.3454,5.1979,5.2195,284227.2839
2008-10-23 10:50:00,14.52,14.74,14.5,14.71,163727.65123683563,5.2231,5.3022,5.2159,5.2915,163727.6512
2008-10-23 10:55:00,14.7,14.9,14.61,14.88,131888.3174136664,5.2879,5.3598,5.2555,5.3526,131888.3174
2008-10-23 11:00:00,14.87,15.03,14.74,14.74,176830.7616948322,5.349,5.4066,5.3022,5.3022,176830.7617
2008-10-23 11:05:00,14.75,14.77,14.55,14.59,127969.63017389174,5.3058,5.313,5.2339,5.2483,127969.6302
2008-10-23 11:10:00,14.58,14.69,14.54,14.54,126255.20450649032,5.2447,5.2843,5.2303,5.2303,126255.2045
2008-10-23 11:15:00,14.55,14.59,14.37,14.4,116580.94538329658,5.2339,5.2483,5.1692,5.1799,116580.9454
2008-10-23 11:20:00,14.4,14.42,14.31,14.38,82047.51408278226,5.1799,5.1871,5.1476,5.1728,82047.5141
2008-10-23 11:25:00,14.39,14.39,14.27,14.34,95518.00146950773,5.1763,5.1763,5.1332,5.1584,95518.0015
2008-10-23 11:30:00,14.33,14.42,14.3,14.41,83884.39872642665,5.1548,5.1871,5.144,5.1835,83884.3987
2008-10-23 11:35:00,14.43,14.64,14.4,14.63,62086.70095518001,5.1907,5.2663,5.1799,5.2627,62086.701
2008-10-23 11:40:00,14.63,14.63,14.41,14.42,97109.96816066618,5.2627,5.2627,5.1835,5.1871,97109.9682
2008-10-23 11:45:00,14.42,14.58,14.38,14.55,128459.46607886357,5.1871,5.2447,5.1728,5.2339,128459.4661
2008-10-23 11:50:00,14.55,14.7,14.55,14.64,89150.13470487387,5.2339,5.2879,5.2339,5.2663,89150.1347
2008-10-23 11:55:00,14.66,14.66,14.58,14.63,59270.14450159196,5.2735,5.2735,5.2447,5.2627,59270.1445
2008-10-23 12:00:00,14.62,14.67,14.46,14.47,63678.66764633847,5.2591,5.2771,5.2015,5.2051,63678.6676
2008-10-23 12:05:00,14.48,14.49,14.4,14.4,106171.9324026451,5.2087,5.2123,5.1799,5.1799,106171.9324
2008-10-23 12:10:00,14.39,14.42,14.33,14.34,68209.64976732794,5.1763,5.1871,5.1548,5.1584,68209.6498
2008-10-23 12:15:00,14.35,14.37,14.17,14.17,104457.50673524367,5.162,5.1692,5.0972,5.0972,104457.5067
2008-10-23 12:20:00,14.17,14.18,14.05,14.05,206098.4570168993,5.0972,5.1008,5.054,5.054,206098.457
2008-10-23 12:25:00,14.05,14.07,13.89,13.96,113274.5530247367,5.054,5.0612,4.9965,5.0217,113274.553
2008-10-23 12:30:00,13.96,14.04,13.91,14.0,99191.77075679648,5.0217,5.0504,5.0037,5.0361,99191.7708
2008-10-23 12:35:00,14.0,14.07,13.85,13.86,157482.24344844476,5.0361,5.0612,4.9821,4.9857,157482.2434
2008-10-23 12:40:00,13.85,13.87,13.74,13.84,104090.1298065148,4.9821,4.9893,4.9425,4.9785,104090.1298
2008-10-23 12:45:00,13.83,13.92,13.77,13.83,148542.7381827088,4.9749,5.0073,4.9533,4.9749,148542.7382
2008-10-23 12:50:00,13.83,13.92,13.78,13.81,152583.88439872643,4.9749,5.0073,4.9569,4.9677,152583.8844
2008-10-23 12:55:00,13.83,13.83,13.6,13.64,152461.42542248344,4.9749,4.9749,4.8922,4.9066,152461.4254
2008-10-23 13:00:00,13.63,13.74,13.54,13.56,161156.01273573353,4.903,4.9425,4.8706,4.8778,161156.0127
2008-10-23 13:05:00,13.56,13.65,13.48,13.57,147930.443301494,4.8778,4.9102,4.849,4.8814,147930.4433
2008-10-23 13:10:00,13.57,13.61,13.47,13.56,291942.1993632133,4.8814,4.8958,4.8454,4.8778,291942.1994
2008-10-23 13:15:00,13.57,13.72,13.53,13.65,341170.70781288267,4.8814,4.9353,4.867,4.9102,341170.7078
2008-10-23 13:20:00,13.65,13.69,13.49,13.51,135194.70977222628,4.9102,4.9245,4.8526,4.8598,135194.7098
2008-10-23 13:25:00,13.51,13.58,13.42,13.43,208180.25961302963,4.8598,4.885,4.8274,4.831,208180.2596
2008-10-23 13:30:00,13.43,13.52,13.32,13.32,130786.18662747978,4.831,4.8634,4.7914,4.7914,130786.1866
2008-10-23 13:35:00,13.32,13.53,13.32,13.38,129806.51481753612,4.7914,4.867,4.7914,4.813,129806.5148
2008-10-23 13:40:00,13.38,13.6,13.38,13.51,183566.00538819493,4.813,4.8922,4.813,4.8598,183566.0054
2008-10-23 13:45:00,13.51,13.6,13.44,13.47,207935.3416605437,4.8598,4.8922,4.8346,4.8454,207935.3417
2008-10-23 13:50:00,13.47,13.5,13.38,13.48,129561.5968650502,4.8454,4.8562,4.813,4.849,129561.5969
2008-10-23 13:55:00,13.47,13.56,13.4,13.47,146460.93558657847,4.8454,4.8778,4.8202,4.8454,146460.9356
2008-10-23 14:00:00,13.47,13.47,13.07,13.08,276389.90938035754,4.8454,4.8454,4.7015,4.7051,276389.9094
2008-10-23 14:05:00,13.09,13.24,13.09,13.18,218466.8136174381,4.7087,4.7627,4.7087,4.7411,218466.8136
2008-10-23 14:10:00,13.2,13.21,13.0,13.09,130541.26867499387,4.7483,4.7519,4.6763,4.7087,130541.2687
2008-10-23 14:15:00,13.11,13.15,12.98,13.0,228141.07274063188,4.7159,4.7303,4.6691,4.6763,228141.0727
2008-10-23 14:20:00,12.98,13.07,12.91,13.07,105437.17854518736,4.6691,4.7015,4.644,4.7015,105437.1785
2008-10-23 14:25:00,13.06,13.18,13.06,13.16,175728.6309086456,4.6979,4.7411,4.6979,4.7339,175728.6309
2008-10-23 14:30:00,13.16,13.32,13.07,13.2,161890.76659319128,4.7339,4.7914,4.7015,4.7483,161890.7666
2008-10-23 14:35:00,13.21,13.31,13.11,13.31,235611.0702914524,4.7519,4.7879,4.7159,4.7879,235611.0703
2008-10-23 14:40:00,13.31,13.33,13.16,13.21,137398.97134459956,4.7879,4.795,4.7339,4.7519,137398.9713
2008-10-23 14:45:00,13.22,13.28,12.99,13.0,247979.4268919912,4.7555,4.7771,4.6727,4.6763,247979.4269
2008-10-23 14:50:00,13.02,13.13,12.94,13.03,323781.53318638256,4.6835,4.7231,4.6548,4.6871,323781.5332
2008-10-23 14:55:00,13.04,13.04,12.86,13.02,226916.4829782023,4.6907,4.6907,4.626,4.6835,226916.483
2008-10-23 15:00:00,13.03,13.23,12.94,13.17,233896.6446240509,4.6871,4.7591,4.6548,4.7375,233896.6446
2008-10-23 15:05:00,13.17,13.6,13.12,13.58,395297.5753122704,4.7375,4.8922,4.7195,4.885,395297.5753
2008-10-23 15:10:00,13.58,13.81,13.56,13.76,424320.35268185154,4.885,4.9677,4.8778,4.9497,424320.3527
2008-10-23 15:15:00,13.76,13.77,13.42,13.47,346681.3617438158,4.9497,4.9533,4.8274,4.8454,346681.3617
2008-10-23 15:20:00,13.47,13.8,13.43,13.77,320352.6818515797,4.8454,4.9641,4.831,4.9533,320352.6819
2008-10-23 15:25:00,13.78,13.78,13.54,13.63,238427.6267450404,4.9569,4.9569,4.8706,4.903,238427.6267
2008-10-23 15:30:00,13.63,13.69,13.42,13.47,317903.5023267205,4.903,4.9245,4.8274,4.8454,317903.5023
2008-10-23 15:35:00,13.47,13.71,13.47,13.52,506367.8667646338,4.8454,4.9317,4.8454,4.8634,506367.8668
2008-10-23 15:40:00,13.51,13.88,13.47,13.87,622214.0582904726,4.8598,4.9929,4.8454,4.9893,622214.0583
2008-10-23 15:45:00,13.87,14.23,13.85,14.09,470609.8457016899,4.9893,5.1188,4.9821,5.0684,470609.8457
2008-10-23 15:50:00,14.09,14.22,14.01,14.06,420769.04237080575,5.0684,5.1152,5.0397,5.0576,420769.0424
2008-10-23 15:55:00,14.07,14.36,14.06,14.28,516164.5848640705,5.0612,5.1656,5.0576,5.1368,516164.5849
2008-10-24 09:30:00,12.89,12.89,12.46,12.84,31471.95689444036,4.6368,4.6368,4.4821,4.6188,31471.9569
2008-10-24 09:35:00,12.85,13.56,12.83,13.07,277859.41709527303,4.6224,4.8778,4.6152,4.7015,277859.4171
2008-10-24 09:40:00,13.07,13.12,12.9,12.98,129806.51481753612,4.7015,4.7195,4.6404,4.6691,129806.5148
2008-10-24 09:45:00,12.98,13.29,12.83,13.29,209159.93142297328,4.6691,4.7807,4.6152,4.7807,209159.9314
2008-10-24 09:50:00,13.3,13.43,13.13,13.42,179157.48224344844,4.7843,4.831,4.7231,4.8274,179157.4822
2008-10-24 09:55:00,13.42,13.56,13.27,13.45,135684.54567719813,4.8274,4.8778,4.7735,4.8382,135684.5457
2008-10-24 10:00:00,13.44,13.79,13.44,13.6,192383.051677688,4.8346,4.9605,4.8346,4.8922,192383.0517
2008-10-24 10:05:00,13.57,13.66,13.36,13.46,116458.48640705364,4.8814,4.9138,4.8058,4.8418,116458.4864
2008-10-24 10:10:00,13.47,13.49,13.29,13.41,146216.01763409257,4.8454,4.8526,4.7807,4.8238,146216.0176
2008-10-24 10:15:00,13.38,13.51,13.29,13.4,100416.36051922606,4.813,4.8598,4.7807,4.8202,100416.3605
2008-10-24 10:20:00,13.4,13.49,13.29,13.33,96252.75532696546,4.8202,4.8526,4.7807,4.795,96252.7553
2008-10-24 10:25:00,13.31,13.34,13.13,13.31,101885.86823414156,4.7879,4.7986,4.7231,4.7879,101885.8682
2008-10-24 10:30:00,13.29,13.44,13.25,13.38,104947.34264021552,4.7807,4.8346,4.7663,4.813,104947.3426
2008-10-24 10:35:00,13.37,13.52,13.33,13.46,85966.20132255694,4.8094,4.8634,4.795,4.8418,85966.2013
2008-10-24 10:40:00,13.45,13.51,13.34,13.47,97722.26304188096,4.8382,4.8598,4.7986,4.8454,97722.263
2008-10-24 10:45:00,13.47,13.61,13.43,13.56,93558.65784962036,4.8454,4.8958,4.831,4.8778,93558.6578
2008-10-24 10:50:00,13.56,13.74,13.56,13.6,110702.91452363458,4.8778,4.9425,4.8778,4.8922,110702.9145
2008-10-24 10:55:00,13.6,13.66,13.5,13.56,150869.458731325,4.8922,4.9138,4.8562,4.8778,150869.4587
2008-10-24 11:00:00,13.56,13.68,13.55,13.56,90374.72446730344,4.8778,4.9209,4.8742,4.8778,90374.7245
2008-10-24 11:05:00,13.58,13.69,13.55,13.56,69434.23952975753,4.885,4.9245,4.8742,4.8778,69434.2395
2008-10-24 11:10:00,13.56,13.57,13.39,13.42,77149.15503306391,4.8778,4.8814,4.8166,4.8274,77149.155
2008-10-24 11:15:00,13.42,13.49,13.39,13.49,64290.96252755327,4.8274,4.8526,4.8166,4.8526,64290.9625
2008-10-24 11:20:00,13.49,13.75,13.46,13.62,109723.24271369092,4.8526,4.9461,4.8418,4.8994,109723.2427
2008-10-24 11:25:00,13.62,13.66,13.51,13.56,84129.31667891255,4.8994,4.9138,4.8598,4.8778,84129.3167
2008-10-24 11:30:00,13.58,13.69,13.49,13.5,117438.1582169973,4.885,4.9245,4.8526,4.8562,117438.1582
2008-10-24 11:35:00,13.51,13.86,13.5,13.86,132378.15331863824,4.8598,4.9857,4.8562,4.9857,132378.1533
2008-10-24 11:40:00,13.85,13.87,13.71,13.86,97232.42713690911,4.9821,4.9893,4.9317,4.9857,97232.4271
2008-10-24 11:45:00,13.86,13.87,13.76,13.8,105559.63752143033,4.9857,4.9893,4.9497,4.9641,105559.6375
2008-10-24 11:50:00,13.81,13.81,13.6,13.69,98579.47587558167,4.9677,4.9677,4.8922,4.9245,98579.4759
2008-10-24 11:55:00,13.69,13.74,13.65,13.7,84741.61156012735,4.9245,4.9425,4.9102,4.9281,84741.6116
2008-10-24 12:00:00,13.69,13.73,13.61,13.65,170217.97697771245,4.9245,4.9389,4.8958,4.9102,170217.977
2008-10-24 12:05:00,13.65,13.71,13.6,13.67,48983.59049718344,4.9102,4.9317,4.8922,4.9174,48983.5905
2008-10-24 12:10:00,13.69,13.81,13.6,13.77,90007.34753857457,4.9245,4.9677,4.8922,4.9533,90007.3475
2008-10-24 12:15:00,13.77,13.78,13.69,13.75,95395.54249326474,4.9533,4.9569,4.9245,4.9461,95395.5425
2008-10-24 12:20:00,13.76,13.83,13.66,13.66,100538.819495469,4.9497,4.9749,4.9138,4.9138,100538.8195
2008-10-24 12:25:00,13.66,13.7,13.55,13.55,88292.92187117315,4.9138,4.9281,4.8742,4.8742,88292.9219
2008-10-24 12:30:00,13.56,13.6,13.47,13.48,61841.783002694094,4.8778,4.8922,4.8454,4.849,61841.783
2008-10-24 12:35:00,13.49,13.58,13.48,13.53,68944.40362478569,4.8526,4.885,4.849,4.867,68944.4036
2008-10-24 12:40:00,13.52,13.52,13.38,13.39,75189.81141317658,4.8634,4.8634,4.813,4.8166,75189.8114
2008-10-24 12:45:00,13.38,13.43,13.32,13.35,67107.51898114131,4.813,4.831,4.7914,4.8022,67107.519
2008-10-24 12:50:00,13.37,13.5,13.36,13.48,90252.26549106048,4.8094,4.8562,4.8058,4.849,90252.2655
2008-10-24 12:55:00,13.47,13.6,13.47,13.51,122336.51726671564,4.8454,4.8922,4.8454,4.8598,122336.5173
2008-10-24 13:00:00,13.51,13.64,13.51,13.6,134949.79181974038,4.8598,4.9066,4.8598,4.8922,134949.7918
2008-10-24 13:05:00,13.61,13.72,13.59,13.65,130663.72765123684,4.8958,4.9353,4.8886,4.9102,130663.7277
2008-10-24 13:10:00,13.65,13.69,13.56,13.56,92823.90399216262,4.9102,4.9245,4.8778,4.8778,92823.904
2008-10-24 13:15:00,13.56,13.79,13.53,13.73,84619.1525838844,4.8778,4.9605,4.867,4.9389,84619.1526
2008-10-24 13:20:00,13.73,13.8,13.69,13.69,86945.87313250061,4.9389,4.9641,4.9245,4.9245,86945.8731
2008-10-24 13:25:00,13.7,13.7,13.54,13.57,77761.44991427871,4.9281,4.9281,4.8706,4.8814,77761.4499
2008-10-24 13:30:00,13.56,13.56,13.44,13.44,78741.12172422238,4.8778,4.8778,4.8346,4.8346,78741.1217
2008-10-24 13:35:00,13.45,13.51,13.41,13.43,59392.60347783492,4.8382,4.8598,4.8238,4.831,59392.6035
2008-10-24 13:40:00,13.42,13.42,13.29,13.32,117805.53514572616,4.8274,4.8274,4.7807,4.7914,117805.5351
2008-10-24 13:45:00,13.33,13.34,13.07,13.07,177687.97452853294,4.795,4.7986,4.7015,4.7015,177687.9745
2008-10-24 13:50:00,13.06,13.25,13.05,13.16,140460.4457506735,4.6979,4.7663,4.6943,4.7339,140460.4458
2008-10-24 13:55:00,13.16,13.27,13.1,13.1,215895.175116336,4.7339,4.7735,4.7123,4.7123,215895.1751
2008-10-24 14:00:00,13.1,13.16,13.07,13.1,65882.92921871172,4.7123,4.7339,4.7015,4.7123,65882.9292
2008-10-24 14:05:00,13.1,13.11,12.98,13.09,84619.1525838844,4.7123,4.7159,4.6691,4.7087,84619.1526
2008-10-24 14:10:00,13.08,13.25,13.07,13.13,161768.30761694832,4.7051,4.7663,4.7015,4.7231,161768.3076
2008-10-24 14:15:00,13.14,13.22,13.09,13.21,237447.9549350968,4.7267,4.7555,4.7087,4.7519,237447.9549
2008-10-24 14:20:00,13.2,13.21,13.09,13.12,147930.443301494,4.7483,4.7519,4.7087,4.7195,147930.4433
2008-10-24 14:25:00,13.14,13.2,13.04,13.13,277247.1222140583,4.7267,4.7483,4.6907,4.7231,277247.1222
2008-10-24 14:30:00,13.13,13.36,13.13,13.28,198995.83639480773,4.7231,4.8058,4.7231,4.7771,198995.8364
2008-10-24 14:35:00,13.27,13.34,13.23,13.27,191036.00293901545,4.7735,4.7986,4.7591,4.7735,191036.0029
2008-10-24 14:40:00,13.26,13.38,13.2,13.29,194954.6901787901,4.7699,4.813,4.7483,4.7807,194954.6902
2008-10-24 14:45:00,13.29,13.3,13.1,13.11,122214.05829047268,4.7807,4.7843,4.7123,4.7159,122214.0583
2008-10-24 14:50:00,13.11,13.25,13.11,13.2,171197.64878765613,4.7159,4.7663,4.7159,4.7483,171197.6488
2008-10-24 14:55:00,13.21,13.47,13.19,13.42,269287.288758266,4.7519,4.8454,4.7447,4.8274,269287.2888
2008-10-24 15:00:00,13.41,13.68,13.38,13.5,389419.54445260833,4.8238,4.9209,4.813,4.8562,389419.5445
2008-10-24 15:05:00,13.49,13.49,13.34,13.42,232672.0548616213,4.8526,4.8526,4.7986,4.8274,232672.0549
2008-10-24 15:10:00,13.43,13.54,13.29,13.3,371295.6159686505,4.831,4.8706,4.7807,4.7843,371295.616
2008-10-24 15:15:00,13.31,13.41,13.23,13.26,245285.32941464608,4.7879,4.8238,4.7591,4.7699,245285.3294
2008-10-24 15:20:00,13.26,13.51,13.19,13.51,287778.5941709527,4.7699,4.8598,4.7447,4.8598,287778.5942
2008-10-24 15:25:00,13.51,13.57,13.41,13.56,239162.38060249813,4.8598,4.8814,4.8238,4.8778,239162.3806
2008-10-24 15:30:00,13.57,13.57,13.37,13.42,189566.4952241,4.8814,4.8814,4.8094,4.8274,189566.4952
2008-10-24 15:35:00,13.42,13.45,13.27,13.31,365907.4210139603,4.8274,4.8382,4.7735,4.7879,365907.421
2008-10-24 15:40:00,13.32,13.54,13.31,13.5,465344.1097232427,4.7914,4.8706,4.7879,4.8562,465344.1097
2008-10-24 15:45:00,13.51,13.65,13.5,13.61,346191.52583884395,4.8598,4.9102,4.8562,4.8958,346191.5258
2008-10-24 15:50:00,13.63,13.87,13.59,13.87,489713.44599559146,4.903,4.9893,4.8886,4.9893,489713.446
2008-10-24 15:55:00,13.87,13.87,13.64,13.65,814474.6509919177,4.9893,4.9893,4.9066,4.9102,814474.651
2008-10-27 09:30:00,13.64,13.9,13.09,13.33,158461.91525838844,4.9066,5.0001,4.7087,4.795,158461.9153
2008-10-27 09:35:00,13.32,13.35,13.13,13.34,136541.75851089883,4.7914,4.8022,4.7231,4.7986,136541.7585
2008-10-27 09:40:00,13.31,13.47,13.31,13.43,107886.35807004652,4.7879,4.8454,4.7879,4.831,107886.3581
2008-10-27 09:45:00,13.46,13.48,13.16,13.19,163360.27430810675,4.8418,4.849,4.7339,4.7447,163360.2743
2008-10-27 09:50:00,13.2,13.39,13.2,13.32,128826.84300759244,4.7483,4.8166,4.7483,4.7914,128826.843
2008-10-27 09:55:00,13.33,13.45,13.3,13.39,118295.371050698,4.795,4.8382,4.7843,4.8166,118295.3711
2008-10-27 10:00:00,13.4,13.64,13.36,13.6,148910.11511143766,4.8202,4.9066,4.8058,4.8922,148910.1151
2008-10-27 10:05:00,13.59,13.68,13.5,13.57,128214.54812637766,4.8886,4.9209,4.8562,4.8814,128214.5481
2008-10-27 10:10:00,13.58,13.6,13.38,13.44,113029.6350722508,4.885,4.8922,4.813,4.8346,113029.6351
2008-10-27 10:15:00,13.45,13.58,13.43,13.47,223365.1726671565,4.8382,4.885,4.831,4.8454,223365.1727
2008-10-27 10:20:00,13.47,13.47,13.33,13.36,149889.78692138134,4.8454,4.8454,4.795,4.8058,149889.7869
2008-10-27 10:25:00,13.35,13.48,13.34,13.37,129316.67891256428,4.8022,4.849,4.7986,4.8094,129316.6789
2008-10-27 10:30:00,13.36,13.42,13.15,13.16,88292.92187117315,4.8058,4.8274,4.7303,4.7339,88292.9219
2008-10-27 10:35:00,13.15,13.2,13.07,13.11,154298.31006612783,4.7303,4.7483,4.7015,4.7159,154298.3101
2008-10-27 10:40:00,13.11,13.18,13.07,13.16,128459.46607886357,4.7159,4.7411,4.7015,4.7339,128459.4661
2008-10-27 10:45:00,13.16,13.21,13.11,13.19,75679.64731814842,4.7339,4.7519,4.7159,4.7447,75679.6473
2008-10-27 10:50:00,13.19,13.26,13.03,13.04,74210.1396032329,4.7447,4.7699,4.6871,4.6907,74210.1396
2008-10-27 10:55:00,13.03,13.27,13.02,13.26,89762.42958608865,4.6871,4.7735,4.6835,4.7699,89762.4296
2008-10-27 11:00:00,13.26,13.29,13.09,13.1,78986.0396767083,4.7699,4.7807,4.7087,4.7123,78986.0397
2008-10-27 11:05:00,13.1,13.27,13.07,13.26,111927.50428606416,4.7123,4.7735,4.7015,4.7699,111927.5043
2008-10-27 11:10:00,13.28,13.42,13.2,13.42,124173.40191036,4.7771,4.8274,4.7483,4.8274,124173.4019
2008-10-27 11:15:00,13.43,13.47,13.27,13.28,108743.57090374724,4.831,4.8454,4.7735,4.7771,108743.5709
2008-10-27 11:20:00,13.27,13.34,13.18,13.22,79720.79353416605,4.7735,4.7986,4.7411,4.7555,79720.7935
2008-10-27 11:25:00,13.21,13.29,13.16,13.29,124908.15576781778,4.7519,4.7807,4.7339,4.7807,124908.1558
2008-10-27 11:30:00,13.29,13.31,13.14,13.16,95518.00146950773,4.7807,4.7879,4.7267,4.7339,95518.0015
2008-10-27 11:35:00,13.17,13.29,13.14,13.2,158216.9973059025,4.7375,4.7807,4.7267,4.7483,158216.9973
2008-10-27 11:40:00,13.21,13.24,13.11,13.2,95273.0835170218,4.7519,4.7627,4.7159,4.7483,95273.0835
2008-10-27 11:45:00,13.2,13.29,13.12,13.12,96742.59123193727,4.7483,4.7807,4.7195,4.7195,96742.5912
2008-10-27 11:50:00,13.11,13.21,13.07,13.16,96252.75532696546,4.7159,4.7519,4.7015,4.7339,96252.7553
2008-10-27 11:55:00,13.16,13.23,13.11,13.19,78251.28581925055,4.7339,4.7591,4.7159,4.7447,78251.2858
2008-10-27 12:00:00,13.19,13.26,13.18,13.2,144746.50991917707,4.7447,4.7699,4.7411,4.7483,144746.5099
2008-10-27 12:05:00,13.22,13.23,13.09,13.19,157727.16140093066,4.7555,4.7591,4.7087,4.7447,157727.1614
2008-10-27 12:10:00,13.19,13.36,13.19,13.33,144256.67401420523,4.7447,4.8058,4.7447,4.795,144256.674
2008-10-27 12:15:00,13.33,13.34,13.26,13.34,119519.9608131276,4.795,4.7986,4.7699,4.7986,119519.9608
2008-10-27 12:20:00,13.34,13.34,13.23,13.29,144256.67401420523,4.7986,4.7986,4.7591,4.7807,144256.674
2008-10-27 12:25:00,13.29,13.42,13.27,13.34,226549.1060494734,4.7807,4.8274,4.7735,4.7986,226549.106
2008-10-27 12:30:00,13.34,13.42,13.3,13.41,172422.23855008572,4.7986,4.8274,4.7843,4.8238,172422.2386
2008-10-27 12:35:00,13.41,13.54,13.38,13.52,132378.15331863824,4.8238,4.8706,4.813,4.8634,132378.1533
2008-10-27 12:40:00,13.52,13.66,13.47,13.63,185035.51310311045,4.8634,4.9138,4.8454,4.903,185035.5131
2008-10-27 12:45:00,13.63,13.69,13.58,13.65,168013.7154053392,4.903,4.9245,4.885,4.9102,168013.7154
2008-10-27 12:50:00,13.63,13.84,13.61,13.79,228018.6137643889,4.903,4.9785,4.8958,4.9605,228018.6138
2008-10-27 12:55:00,13.79,13.87,13.72,13.87,111315.20940484936,4.9605,4.9893,4.9353,4.9893,111315.2094
2008-10-27 13:00:00,13.86,13.88,13.77,13.77,87190.79108498653,4.9857,4.9929,4.9533,4.9533,87190.7911
2008-10-27 13:05:00,13.78,13.79,13.62,13.65,79108.49865295125,4.9569,4.9605,4.8994,4.9102,79108.4987
2008-10-27 13:10:00,13.65,13.68,13.6,13.66,104457.50673524367,4.9102,4.9209,4.8922,4.9138,104457.5067
2008-10-27 13:15:00,13.66,13.78,13.64,13.78,61351.94709772226,4.9138,4.9569,4.9066,4.9569,61351.9471
2008-10-27 13:20:00,13.77,13.93,13.77,13.91,128459.46607886357,4.9533,5.0109,4.9533,5.0037,128459.4661
2008-10-27 13:25:00,13.92,14.09,13.88,14.08,121846.6813617438,5.0073,5.0684,4.9929,5.0648,121846.6814
2008-10-27 13:30:00,14.09,14.22,14.08,14.12,210996.81606661767,5.0684,5.1152,5.0648,5.0792,210996.8161
2008-10-27 13:35:00,14.11,14.11,14.02,14.04,155400.44085231447,5.0756,5.0756,5.0433,5.0504,155400.4409
2008-10-27 13:40:00,14.04,14.29,14.03,14.27,127969.63017389174,5.0504,5.1404,5.0468,5.1332,127969.6302
2008-10-27 13:45:00,14.27,14.31,14.23,14.26,129684.05584129316,5.1332,5.1476,5.1188,5.1296,129684.0558
2008-10-27 13:50:00,14.26,14.27,14.04,14.04,139358.3149644869,5.1296,5.1332,5.0504,5.0504,139358.315
2008-10-27 13:55:00,14.05,14.08,13.97,14.03,89027.6757286309,5.054,5.0648,5.0253,5.0468,89027.6757
2008-10-27 14:00:00,14.01,14.06,13.99,14.01,101518.49130541268,5.0397,5.0576,5.0325,5.0397,101518.4913
2008-10-27 14:05:00,14.0,14.1,13.97,14.1,108988.48885623316,5.0361,5.072,5.0253,5.072,108988.4889
2008-10-27 14:10:00,14.1,14.11,13.9,13.9,106784.2272838599,5.072,5.0756,5.0001,5.0001,106784.2273
2008-10-27 14:15:00,13.91,13.92,13.79,13.81,84986.52951261327,5.0037,5.0073,4.9605,4.9677,84986.5295
2008-10-27 14:20:00,13.82,13.87,13.72,13.74,124785.6967915748,4.9713,4.9893,4.9353,4.9425,124785.6968
2008-10-27 14:25:00,13.74,13.76,13.51,13.51,135194.70977222628,4.9425,4.9497,4.8598,4.8598,135194.7098
2008-10-27 14:30:00,13.51,13.59,13.45,13.46,157359.7844722018,4.8598,4.8886,4.8382,4.8418,157359.7845
2008-10-27 14:35:00,13.46,13.56,13.44,13.51,209037.4724467304,4.8418,4.8778,4.8346,4.8598,209037.4724
2008-10-27 14:40:00,13.51,13.59,13.42,13.56,117193.24026451138,4.8598,4.8886,4.8274,4.8778,117193.2403
2008-10-27 14:45:00,13.57,13.59,13.48,13.49,102130.78618662748,4.8814,4.8886,4.849,4.8526,102130.7862
2008-10-27 14:50:00,13.48,13.51,13.35,13.43,128092.08915013468,4.849,4.8598,4.8022,4.831,128092.0892
2008-10-27 14:55:00,13.44,13.46,13.34,13.35,111192.7504286064,4.8346,4.8418,4.7986,4.8022,111192.7504
2008-10-27 15:00:00,13.35,13.44,13.33,13.39,67719.81386235611,4.8022,4.8346,4.795,4.8166,67719.8139
2008-10-27 15:05:00,13.38,13.51,13.38,13.46,145113.88684790593,4.813,4.8598,4.813,4.8418,145113.8868
2008-10-27 15:10:00,13.46,13.6,13.44,13.58,101885.86823414156,4.8418,4.8922,4.8346,4.885,101885.8682
2008-10-27 15:15:00,13.59,13.65,13.46,13.47,115233.89664462404,4.8886,4.9102,4.8418,4.8454,115233.8966
2008-10-27 15:20:00,13.47,13.57,13.4,13.42,127847.17119764876,4.8454,4.8814,4.8202,4.8274,127847.1712
2008-10-27 15:25:00,13.42,13.49,13.36,13.47,114499.14278716627,4.8274,4.8526,4.8058,4.8454,114499.1428
2008-10-27 15:30:00,13.47,13.58,13.45,13.5,166544.2076904237,4.8454,4.885,4.8382,4.8562,166544.2077
2008-10-27 15:35:00,13.51,13.52,13.28,13.4,195444.5260837619,4.8598,4.8634,4.7771,4.8202,195444.5261
2008-10-27 15:40:00,13.4,13.4,13.29,13.31,145113.88684790593,4.8202,4.8202,4.7807,4.7879,145113.8868
2008-10-27 15:45:00,13.31,13.33,13.2,13.33,189811.41317658583,4.7879,4.795,4.7483,4.795,189811.4132
2008-10-27 15:50:00,13.33,13.35,13.08,13.09,205486.1621356845,4.795,4.8022,4.7051,4.7087,205486.1621
2008-10-27 15:55:00,13.09,13.11,12.93,12.95,411462.1601763409,4.7087,4.7159,4.6512,4.6584,411462.1602
2008-10-28 09:30:00,13.47,13.65,13.45,13.56,88905.21675238795,4.8454,4.9102,4.8382,4.8778,88905.2168
2008-10-28 09:35:00,13.55,13.56,13.42,13.42,62454.07788390889,4.8742,4.8778,4.8274,4.8274,62454.0779
2008-10-28 09:40:00,13.41,13.51,13.4,13.46,54126.8674993877,4.8238,4.8598,4.8202,4.8418,54126.8675
2008-10-28 09:45:00,13.45,13.59,13.42,13.53,105437.17854518736,4.8382,4.8886,4.8274,4.867,105437.1785
2008-10-28 09:50:00,13.55,13.66,13.53,13.63,88782.75777614498,4.8742,4.9138,4.867,4.903,88782.7578
2008-10-28 09:55:00,13.63,13.74,13.63,13.65,85476.3654175851,4.903,4.9425,4.903,4.9102,85476.3654
2008-10-28 10:00:00,13.66,13.66,13.39,13.51,158829.2921871173,4.9138,4.9138,4.8166,4.8598,158829.2922
2008-10-28 10:05:00,13.52,13.52,13.28,13.34,129439.13788880724,4.8634,4.8634,4.7771,4.7986,129439.1379
2008-10-28 10:10:00,13.34,13.35,13.22,13.26,79353.41660543717,4.7986,4.8022,4.7555,4.7699,79353.4166
2008-10-28 10:15:00,13.27,13.27,13.03,13.07,61841.783002694094,4.7735,4.7735,4.6871,4.7015,61841.783
2008-10-28 10:20:00,13.07,13.13,12.98,12.98,89762.42958608865,4.7015,4.7231,4.6691,4.6691,89762.4296
2008-10-28 10:25:00,12.98,13.04,12.9,12.9,135929.46362968403,4.6691,4.6907,4.6404,4.6404,135929.4636
2008-10-28 10:30:00,12.89,12.96,12.84,12.84,140827.8226794024,4.6368,4.662,4.6188,4.6188,140827.8227
2008-10-28 10:35:00,12.84,12.93,12.79,12.8,110457.99657114866,4.6188,4.6512,4.6008,4.6044,110457.9966
2008-10-28 10:40:00,12.8,12.8,12.58,12.61,160421.25887827575,4.6044,4.6044,4.5253,4.536,160421.2589
2008-10-28 10:45:00,12.64,12.69,12.57,12.64,162625.52045064903,4.5468,4.5648,4.5217,4.5468,162625.5205
2008-10-28 10:50:00,12.64,12.66,12.44,12.45,173279.45138378642,4.5468,4.554,4.4749,4.4785,173279.4514
2008-10-28 10:55:00,12.45,12.48,12.4,12.45,206833.2108743571,4.4785,4.4893,4.4605,4.4785,206833.2109
2008-10-28 11:00:00,12.44,12.67,12.42,12.64,287043.84031349496,4.4749,4.5576,4.4677,4.5468,287043.8403
2008-10-28 11:05:00,12.64,12.67,12.59,12.62,286676.4633847661,4.5468,4.5576,4.5289,4.5396,286676.4634
2008-10-28 11:10:00,12.62,12.68,12.6,12.65,212466.3237815332,4.5396,4.5612,4.5325,4.5504,212466.3238
2008-10-28 11:15:00,12.66,12.8,12.65,12.78,187362.23365172665,4.554,4.6044,4.5504,4.5972,187362.2337
2008-10-28 11:20:00,12.79,12.8,12.64,12.64,127602.25324516286,4.6008,4.6044,4.5468,4.5468,127602.2532
2008-10-28 11:25:00,12.64,12.77,12.64,12.76,113764.38892970854,4.5468,4.5936,4.5468,4.59,113764.3889
2008-10-28 11:30:00,12.75,12.99,12.75,12.98,187607.1516042126,4.5864,4.6727,4.5864,4.6691,187607.1516
2008-10-28 11:35:00,12.97,13.0,12.95,12.98,133970.1200097967,4.6655,4.6763,4.6584,4.6691,133970.12
2008-10-28 11:40:00,12.98,13.09,12.95,13.01,177443.056576047,4.6691,4.7087,4.6584,4.6799,177443.0566
2008-10-28 11:45:00,13.01,13.01,12.85,12.85,101028.65540044084,4.6799,4.6799,4.6224,4.6224,101028.6554
2008-10-28 11:50:00,12.84,12.86,12.78,12.81,57800.636786676456,4.6188,4.626,4.5972,4.608,57800.6368
2008-10-28 11:55:00,12.82,12.84,12.75,12.78,70168.99338721528,4.6116,4.6188,4.5864,4.5972,70168.9934
2008-10-28 12:00:00,12.76,12.78,12.68,12.73,49963.26230712711,4.59,4.5972,4.5612,4.5792,49963.2623
2008-10-28 12:05:00,12.73,12.85,12.71,12.85,87680.62698995836,4.5792,4.6224,4.572,4.6224,87680.627
2008-10-28 12:10:00,12.85,12.97,12.85,12.95,86456.03722752877,4.6224,4.6655,4.6224,4.6584,86456.0372
2008-10-28 12:15:00,12.95,12.98,12.93,12.95,57310.80088170463,4.6584,4.6691,4.6512,4.6584,57310.8009
2008-10-28 12:20:00,12.94,12.97,12.89,12.91,145113.88684790593,4.6548,4.6655,4.6368,4.644,145113.8868
2008-10-28 12:25:00,12.91,12.91,12.81,12.83,65025.716385011016,4.644,4.644,4.608,4.6152,65025.7164
2008-10-28 12:30:00,12.83,12.93,12.8,12.85,139603.2329169728,4.6152,4.6512,4.6044,4.6224,139603.2329
2008-10-28 12:35:00,12.87,12.94,12.83,12.84,175238.79500367376,4.6296,4.6548,4.6152,4.6188,175238.795
2008-10-28 12:40:00,12.85,12.94,12.84,12.91,140950.28165564535,4.6224,4.6548,4.6188,4.644,140950.2817
2008-10-28 12:45:00,12.91,13.01,12.89,13.01,96497.67327945138,4.644,4.6799,4.6368,4.6799,96497.6733
2008-10-28 12:50:00,13.01,13.07,12.96,12.96,97477.34508939504,4.6799,4.7015,4.662,4.662,97477.3451
2008-10-28 12:55:00,12.95,13.08,12.93,13.06,57310.80088170463,4.6584,4.7051,4.6512,4.6979,57310.8009
2008-10-28 13:00:00,13.06,13.08,13.04,13.07,29635.07225079598,4.6979,4.7051,4.6907,4.7015,29635.0723
2008-10-28 13:05:00,13.06,13.22,13.06,13.18,150624.5407788391,4.6979,4.7555,4.6979,4.7411,150624.5408
2008-10-28 13:10:00,13.19,13.32,13.19,13.22,137766.34827332842,4.7447,4.7914,4.7447,4.7555,137766.3483
2008-10-28 13:15:00,13.22,13.24,13.09,13.09,94170.95273083515,4.7555,4.7627,4.7087,4.7087,94170.9527
2008-10-28 13:20:00,13.1,13.14,13.08,13.08,59637.52143032084,4.7123,4.7267,4.7051,4.7051,59637.5214
2008-10-28 13:25:00,13.07,13.07,12.95,13.03,76047.02424687729,4.7015,4.7015,4.6584,4.6871,76047.0242
2008-10-28 13:30:00,13.04,13.07,12.98,13.02,44819.98530492285,4.6907,4.7015,4.6691,4.6835,44819.9853
2008-10-28 13:35:00,13.02,13.02,12.9,12.91,60004.89835904972,4.6835,4.6835,4.6404,4.644,60004.8984
2008-10-28 13:40:00,12.91,12.91,12.79,12.81,98701.93485182464,4.644,4.644,4.6008,4.608,98701.9349
2008-10-28 13:45:00,12.81,12.86,12.81,12.83,64046.04457506735,4.608,4.626,4.608,4.6152,64046.0446
2008-10-28 13:50:00,12.83,12.83,12.71,12.74,91109.4783247612,4.6152,4.6152,4.572,4.5828,91109.4783
2008-10-28 13:55:00,12.74,12.76,12.62,12.7,91109.4783247612,4.5828,4.59,4.5396,4.5684,91109.4783
2008-10-28 14:00:00,12.67,12.75,12.67,12.74,65882.92921871172,4.5576,4.5864,4.5576,4.5828,65882.9292
2008-10-28 14:05:00,12.74,12.82,12.74,12.77,123071.2711241734,4.5828,4.6116,4.5828,4.5936,123071.2711
2008-10-28 14:10:00,12.78,12.92,12.76,12.91,130051.43277002205,4.5972,4.6476,4.59,4.644,130051.4328
2008-10-28 14:15:00,12.91,12.93,12.8,12.83,88292.92187117315,4.644,4.6512,4.6044,4.6152,88292.9219
2008-10-28 14:20:00,12.83,13.0,12.83,13.0,173769.28728875826,4.6152,4.6763,4.6152,4.6763,173769.2873
2008-10-28 14:25:00,12.99,13.12,12.93,13.07,87313.25006122948,4.6727,4.7195,4.6512,4.7015,87313.2501
2008-10-28 14:30:00,13.07,13.21,13.06,13.16,136909.13543962772,4.7015,4.7519,4.6979,4.7339,136909.1354
2008-10-28 14:35:00,13.16,13.16,13.05,13.07,191280.92089150133,4.7339,4.7339,4.6943,4.7015,191280.9209
2008-10-28 14:40:00,13.07,13.34,13.04,13.34,201322.556943424,4.7015,4.7986,4.6907,4.7986,201322.5569
2008-10-28 14:45:00,13.34,13.41,13.32,13.38,234386.48052902275,4.7986,4.8238,4.7914,4.813,234386.4805
2008-10-28 14:50:00,13.38,13.51,13.36,13.51,285819.2505510654,4.813,4.8598,4.8058,4.8598,285819.2506
2008-10-28 14:55:00,13.51,13.56,13.46,13.47,188954.2003428852,4.8598,4.8778,4.8418,4.8454,188954.2003
2008-10-28 15:00:00,13.47,13.47,13.34,13.36,173646.82831251528,4.8454,4.8454,4.7986,4.8058,173646.8283
2008-10-28 15:05:00,13.36,13.38,13.25,13.26,156135.1947097722,4.8058,4.813,4.7663,4.7699,156135.1947
2008-10-28 15:10:00,13.28,13.47,13.27,13.44,180626.989958364,4.7771,4.8454,4.7735,4.8346,180626.99
2008-10-28 15:15:00,13.43,13.59,13.38,13.55,357947.587558168,4.831,4.8886,4.813,4.8742,357947.5876
2008-10-28 15:20:00,13.54,13.7,13.54,13.62,354151.3592946363,4.8706,4.9281,4.8706,4.8994,354151.3593
2008-10-28 15:25:00,13.62,13.64,13.48,13.53,406196.4241978937,4.8994,4.9066,4.849,4.867,406196.4242
2008-10-28 15:30:00,13.53,13.54,13.31,13.5,465711.4866519715,4.867,4.8706,4.7879,4.8562,465711.4867
2008-10-28 15:35:00,13.48,13.63,13.46,13.6,373499.8775410237,4.849,4.903,4.8418,4.8922,373499.8775
2008-10-28 15:40:00,13.6,13.76,13.6,13.69,418442.3218221896,4.8922,4.9497,4.8922,4.9245,418442.3218
2008-10-28 15:45:00,13.69,13.7,13.63,13.69,291942.1993632133,4.9245,4.9281,4.903,4.9245,291942.1994
2008-10-28 15:50:00,13.69,13.81,13.65,13.8,544085.231447465,4.9245,4.9677,4.9102,4.9641,544085.2314
2008-10-28 15:55:00,13.8,14.19,13.79,14.12,611437.6683810923,4.9641,5.1044,4.9605,5.0792,611437.6684
2008-10-29 09:30:00,14.23,14.64,14.14,14.61,117438.1582169973,5.1188,5.2663,5.0864,5.2555,117438.1582
2008-10-29 09:35:00,14.58,14.62,14.36,14.42,61964.241978937054,5.2447,5.2591,5.1656,5.1871,61964.242
2008-10-29 09:40:00,14.44,14.81,14.41,14.8,88048.00391868723,5.1943,5.3274,5.1835,5.3238,88048.0039
2008-10-29 09:45:00,14.8,14.85,14.73,14.85,116091.10947832475,5.3238,5.3418,5.2987,5.3418,116091.1095
2008-10-29 09:50:00,14.84,14.84,14.66,14.66,81190.30124908155,5.3382,5.3382,5.2735,5.2735,81190.3012
2008-10-29 09:55:00,14.66,14.85,14.66,14.78,98579.47587558167,5.2735,5.3418,5.2735,5.3166,98579.4759
2008-10-29 10:00:00,14.77,14.86,14.76,14.83,198016.16458486405,5.313,5.3454,5.3094,5.3346,198016.1646
2008-10-29 10:05:00,14.83,15.08,14.8,15.07,139848.1508694587,5.3346,5.4246,5.3238,5.421,139848.1509
2008-10-29 10:10:00,15.07,15.21,15.02,15.08,132378.15331863824,5.421,5.4713,5.403,5.4246,132378.1533
2008-10-29 10:15:00,15.06,15.22,15.04,15.11,83639.48077394073,5.4174,5.4749,5.4102,5.4353,83639.4808
2008-10-29 10:20:00,15.11,15.18,15.09,15.12,116948.32231202548,5.4353,5.4605,5.4282,5.4389,116948.3223
2008-10-29 10:25:00,15.13,15.24,15.12,15.14,70781.28826843007,5.4425,5.4821,5.4389,5.4461,70781.2883
2008-10-29 10:30:00,15.14,15.18,15.08,15.12,114988.97869213812,5.4461,5.4605,5.4246,5.4389,114988.9787
2008-10-29 10:35:00,15.12,15.24,15.0,15.04,201689.9338721528,5.4389,5.4821,5.3958,5.4102,201689.9339
2008-10-29 10:40:00,15.03,15.07,14.84,14.88,81802.59613029634,5.4066,5.421,5.3382,5.3526,81802.5961
2008-10-29 10:45:00,14.87,14.89,14.76,14.78,109110.94783247611,5.349,5.3562,5.3094,5.3166,109110.9478
2008-10-29 10:50:00,14.77,14.84,14.66,14.67,120744.55057555718,5.313,5.3382,5.2735,5.2771,120744.5506
2008-10-29 10:55:00,14.67,14.72,14.63,14.66,79843.252510409,5.2771,5.2951,5.2627,5.2735,79843.2525
2008-10-29 11:00:00,14.67,14.69,14.61,14.67,84864.07053637032,5.2771,5.2843,5.2555,5.2771,84864.0705
2008-10-29 11:05:00,14.67,14.68,14.65,14.66,97477.34508939504,5.2771,5.2807,5.2699,5.2735,97477.3451
2008-10-29 11:10:00,14.67,14.67,14.54,14.57,162870.43840313493,5.2771,5.2771,5.2303,5.2411,162870.4384
2008-10-29 11:15:00,14.57,14.63,14.52,14.62,91599.31422973303,5.2411,5.2627,5.2231,5.2591,91599.3142
2008-10-29 11:20:00,14.62,14.76,14.61,14.76,57923.095762919416,5.2591,5.3094,5.2555,5.3094,57923.0958
2008-10-29 11:25:00,14.75,14.82,14.71,14.78,66005.38819495469,5.3058,5.331,5.2915,5.3166,66005.3882
2008-10-29 11:30:00,14.78,14.95,14.76,14.93,123071.2711241734,5.3166,5.3778,5.3094,5.3706,123071.2711
2008-10-29 11:35:00,14.93,15.09,14.93,15.08,146338.47661033552,5.3706,5.4282,5.3706,5.4246,146338.4766
2008-10-29 11:40:00,15.08,15.13,15.01,15.06,112172.42223855008,5.4246,5.4425,5.3994,5.4174,112172.4222
2008-10-29 11:45:00,15.06,15.16,15.03,15.14,159808.963997061,5.4174,5.4533,5.4066,5.4461,159808.964
2008-10-29 11:50:00,15.14,15.23,15.09,15.2,82904.72691648298,5.4461,5.4785,5.4282,5.4677,82904.7269
2008-10-29 11:55:00,15.21,15.21,15.16,15.19,109845.70168993386,5.4713,5.4713,5.4533,5.4641,109845.7017
2008-10-29 12:00:00,15.2,15.21,14.99,15.01,107396.5221650747,5.4677,5.4713,5.3922,5.3994,107396.5222
2008-10-29 12:05:00,15.0,15.03,14.93,14.94,57555.71883419054,5.3958,5.4066,5.3706,5.3742,57555.7188
2008-10-29 12:10:00,14.93,14.93,14.86,14.88,113397.01200097968,5.3706,5.3706,5.3454,5.3526,113397.012
2008-10-29 12:15:00,14.89,14.91,14.85,14.89,109233.40680871908,5.3562,5.3634,5.3418,5.3562,109233.4068
2008-10-29 12:20:00,14.89,15.12,14.89,15.1,86945.87313250061,5.3562,5.4389,5.3562,5.4317,86945.8731
2008-10-29 12:25:00,15.1,15.22,15.08,15.18,113397.01200097968,5.4317,5.4749,5.4246,5.4605,113397.012
2008-10-29 12:30:00,15.16,15.32,15.16,15.26,111192.7504286064,5.4533,5.5109,5.4533,5.4893,111192.7504
2008-10-29 12:35:00,15.26,15.4,15.23,15.24,126010.2865540044,5.4893,5.5397,5.4785,5.4821,126010.2866
2008-10-29 12:40:00,15.24,15.24,15.09,15.09,51677.687974528526,5.4821,5.4821,5.4282,5.4282,51677.688
2008-10-29 12:45:00,15.09,15.15,15.06,15.15,33431.3005143277,5.4282,5.4497,5.4174,5.4497,33431.3005
2008-10-29 12:50:00,15.16,15.22,15.12,15.15,46167.03404359539,5.4533,5.4749,5.4389,5.4497,46167.034
2008-10-29 12:55:00,15.15,15.17,14.97,14.99,53024.73671320108,5.4497,5.4569,5.385,5.3922,53024.7367
2008-10-29 13:00:00,15.0,15.02,14.91,15.0,41391.133970120005,5.3958,5.403,5.3634,5.3958,41391.134
2008-10-29 13:05:00,15.02,15.09,14.97,15.03,50330.63923585598,5.403,5.4282,5.385,5.4066,50330.6392
2008-10-29 13:10:00,15.03,15.04,14.98,15.01,36615.23389664462,5.4066,5.4102,5.3886,5.3994,36615.2339
2008-10-29 13:15:00,15.01,15.04,14.99,15.03,85598.82439382806,5.3994,5.4102,5.3922,5.4066,85598.8244
2008-10-29 13:20:00,15.03,15.2,15.0,15.16,84006.8577026696,5.4066,5.4677,5.3958,5.4533,84006.8577
2008-10-29 13:25:00,15.17,15.18,15.07,15.1,48003.91868723977,5.4569,5.4605,5.421,5.4317,48003.9187
2008-10-29 13:30:00,15.11,15.21,15.07,15.2,65393.09331373989,5.4353,5.4713,5.421,5.4677,65393.0933
2008-10-29 13:35:00,15.2,15.28,15.19,15.21,67352.43693362724,5.4677,5.4965,5.4641,5.4713,67352.4369
2008-10-29 13:40:00,15.21,15.22,15.18,15.19,38452.118540289,5.4713,5.4749,5.4605,5.4641,38452.1185
2008-10-29 13:45:00,15.19,15.3,15.17,15.23,91354.39627724711,5.4641,5.5037,5.4569,5.4785,91354.3963
2008-10-29 13:50:00,15.23,15.25,15.19,15.23,67107.51898114131,5.4785,5.4857,5.4641,5.4785,67107.519
2008-10-29 13:55:00,15.24,15.24,15.07,15.08,69189.3215772716,5.4821,5.4821,5.421,5.4246,69189.3216
2008-10-29 14:00:00,15.07,15.16,15.06,15.08,56820.9649767328,5.421,5.4533,5.4174,5.4246,56820.965
2008-10-29 14:05:00,15.08,15.08,15.0,15.01,85353.90644134214,5.4246,5.4246,5.3958,5.3994,85353.9064
2008-10-29 14:10:00,15.0,15.04,14.98,15.03,80333.08841538084,5.3958,5.4102,5.3886,5.4066,80333.0884
2008-10-29 14:15:00,15.03,15.04,14.7,14.96,181974.03869703648,5.4066,5.4102,5.2879,5.3814,181974.0387
2008-10-29 14:20:00,14.94,15.1,14.76,14.85,258755.81680137152,5.3742,5.4317,5.3094,5.3418,258755.8168
2008-10-29 14:25:00,14.84,14.94,14.7,14.88,251040.90129806512,5.3382,5.3742,5.2879,5.3526,251040.9013
2008-10-29 14:30:00,14.88,14.89,14.59,14.61,218956.64952241,5.3526,5.3562,5.2483,5.2555,218956.6495
2008-10-29 14:35:00,14.64,14.9,14.6,14.9,239897.1344599559,5.2663,5.3598,5.2519,5.3598,239897.1345
2008-10-29 14:40:00,14.92,15.11,14.92,14.97,189321.577271614,5.367,5.4353,5.367,5.385,189321.5773
2008-10-29 14:45:00,14.98,15.11,14.91,15.07,154665.68699485672,5.3886,5.4353,5.3634,5.421,154665.687
2008-10-29 14:50:00,15.07,15.07,14.81,14.81,109968.16066617682,5.421,5.421,5.3274,5.3274,109968.1607
2008-10-29 14:55:00,14.82,15.01,14.76,14.94,151236.83566005388,5.331,5.3994,5.3094,5.3742,151236.8357
2008-10-29 15:00:00,14.94,15.04,14.93,14.94,150134.70487386725,5.3742,5.4102,5.3706,5.3742,150134.7049
2008-10-29 15:05:00,14.95,15.03,14.89,14.92,127112.41734019102,5.3778,5.4066,5.3562,5.367,127112.4173
2008-10-29 15:10:00,14.92,15.11,14.86,15.08,127234.876316434,5.367,5.4353,5.3454,5.4246,127234.8763
2008-10-29 15:15:00,15.07,15.32,15.03,15.31,215650.2571638501,5.421,5.5109,5.4066,5.5073,215650.2572
2008-10-29 15:20:00,15.32,15.45,15.29,15.37,331863.8256184178,5.5109,5.5576,5.5001,5.5289,331863.8256
2008-10-29 15:25:00,15.36,15.44,15.21,15.21,198750.9184423218,5.5253,5.5541,5.4713,5.4713,198750.9184
2008-10-29 15:30:00,15.21,15.42,15.16,15.2,288635.80700465344,5.4713,5.5469,5.4533,5.4677,288635.807
2008-10-29 15:35:00,15.2,15.32,15.13,15.29,227038.94195444524,5.4677,5.5109,5.4425,5.5001,227038.942
2008-10-29 15:40:00,15.29,15.46,15.29,15.36,280431.0555963752,5.5001,5.5612,5.5001,5.5253,280431.0556
2008-10-29 15:45:00,15.35,15.48,15.33,15.43,325618.41783002694,5.5217,5.5684,5.5145,5.5505,325618.4178
2008-10-29 15:50:00,15.41,15.43,14.89,14.91,562698.9958363947,5.5433,5.5505,5.3562,5.3634,562698.9958
2008-10-29 15:55:00,14.91,15.0,14.47,14.56,879377.9084006858,5.3634,5.3958,5.2051,5.2375,879377.9084
2008-10-30 09:30:00,14.89,15.72,14.79,15.56,177320.59759980405,5.3562,5.6548,5.3202,5.5972,177320.5976
2008-10-30 09:35:00,15.56,15.56,15.38,15.43,137154.05339211362,5.5972,5.5972,5.5325,5.5505,137154.0534
2008-10-30 09:40:00,15.38,15.42,15.19,15.35,159808.963997061,5.5325,5.5469,5.4641,5.5217,159808.964
2008-10-30 09:45:00,15.35,15.42,15.31,15.38,89517.51163360274,5.5217,5.5469,5.5073,5.5325,89517.5116
2008-10-30 09:50:00,15.38,15.44,15.3,15.37,96497.67327945138,5.5325,5.5541,5.5037,5.5289,96497.6733
2008-10-30 09:55:00,15.38,15.47,15.29,15.43,126377.66348273327,5.5325,5.5648,5.5001,5.5505,126377.6635
2008-10-30 10:00:00,15.42,15.51,15.22,15.38,138256.18417830026,5.5469,5.5792,5.4749,5.5325,138256.1842
2008-10-30 10:05:00,15.36,15.58,15.36,15.52,156502.5716385011,5.5253,5.6044,5.5253,5.5828,156502.5716
2008-10-30 10:10:00,15.53,15.57,15.42,15.43,105437.17854518736,5.5864,5.6008,5.5469,5.5505,105437.1785
2008-10-30 10:15:00,15.43,15.46,15.23,15.26,78863.58070046533,5.5505,5.5612,5.4785,5.4893,78863.5807
2008-10-30 10:20:00,15.25,15.33,15.16,15.33,121846.6813617438,5.4857,5.5145,5.4533,5.5145,121846.6814
2008-10-30 10:25:00,15.33,15.38,15.24,15.28,71148.66519715895,5.5145,5.5325,5.4821,5.4965,71148.6652
2008-10-30 10:30:00,15.28,15.34,15.21,15.33,83639.48077394073,5.4965,5.5181,5.4713,5.5145,83639.4808
2008-10-30 10:35:00,15.34,15.34,15.19,15.23,162380.6024981631,5.5181,5.5181,5.4641,5.4785,162380.6025
2008-10-30 10:40:00,15.24,15.24,15.11,15.2,137031.59441587067,5.4821,5.4821,5.4353,5.4677,137031.5944
2008-10-30 10:45:00,15.2,15.38,15.2,15.38,126132.74553024735,5.4677,5.5325,5.4677,5.5325,126132.7455
2008-10-30 10:50:00,15.38,15.49,15.29,15.43,195322.06710751896,5.5325,5.572,5.5001,5.5505,195322.0671
2008-10-30 10:55:00,15.43,15.47,15.29,15.29,189933.8721528288,5.5505,5.5648,5.5001,5.5001,189933.8722
2008-10-30 11:00:00,15.28,15.51,15.26,15.5,105437.17854518736,5.4965,5.5792,5.4893,5.5756,105437.1785
2008-10-30 11:05:00,15.51,15.56,15.39,15.56,90497.1834435464,5.5792,5.5972,5.5361,5.5972,90497.1834
2008-10-30 11:10:00,15.56,15.59,15.48,15.55,89150.13470487387,5.5972,5.608,5.5684,5.5936,89150.1347
2008-10-30 11:15:00,15.55,15.61,15.33,15.42,91599.31422973303,5.5936,5.6152,5.5145,5.5469,91599.3142
2008-10-30 11:20:00,15.42,15.52,15.4,15.46,97477.34508939504,5.5469,5.5828,5.5397,5.5612,97477.3451
2008-10-30 11:25:00,15.46,15.48,15.36,15.41,102498.16311535636,5.5612,5.5684,5.5253,5.5433,102498.1631
2008-10-30 11:30:00,15.42,15.5,15.25,15.29,136541.75851089883,5.5469,5.5756,5.4857,5.5001,136541.7585
2008-10-30 11:35:00,15.28,15.3,15.19,15.29,88415.3808474161,5.4965,5.5037,5.4641,5.5001,88415.3808
2008-10-30 11:40:00,15.3,15.4,15.25,15.35,98334.55792309577,5.5037,5.5397,5.4857,5.5217,98334.5579
2008-10-30 11:45:00,15.36,15.36,15.16,15.24,86823.41415625764,5.5253,5.5253,5.4533,5.4821,86823.4142
2008-10-30 11:50:00,15.24,15.29,15.08,15.11,73230.46779328924,5.4821,5.5001,5.4246,5.4353,73230.4678
2008-10-30 11:55:00,15.1,15.16,15.07,15.08,132990.44819985304,5.4317,5.4533,5.421,5.4246,132990.4482
2008-10-30 12:00:00,15.07,15.26,15.04,15.26,107396.5221650747,5.421,5.4893,5.4102,5.4893,107396.5222
2008-10-30 12:05:00,15.27,15.3,15.19,15.21,109233.40680871908,5.4929,5.5037,5.4641,5.4713,109233.4068
2008-10-30 12:10:00,15.2,15.27,15.16,15.27,113152.09404849376,5.4677,5.4929,5.4533,5.4929,113152.094
2008-10-30 12:15:00,15.27,15.35,15.17,15.31,142542.2483468038,5.4929,5.5217,5.4569,5.5073,142542.2483
2008-10-30 12:20:00,15.3,15.34,15.28,15.34,131765.85843742345,5.5037,5.5181,5.4965,5.5181,131765.8584
2008-10-30 12:25:00,15.34,15.35,15.26,15.35,92578.9860396767,5.5181,5.5217,5.4893,5.5217,92578.986
2008-10-30 12:30:00,15.35,15.62,15.34,15.53,122703.89419544452,5.5217,5.6188,5.5181,5.5864,122703.8942
2008-10-30 12:35:00,15.53,15.66,15.51,15.63,75924.56527063434,5.5864,5.6332,5.5792,5.6224,75924.5653
2008-10-30 12:40:00,15.62,15.72,15.56,15.56,86088.66029879989,5.6188,5.6548,5.5972,5.5972,86088.6603
2008-10-30 12:45:00,15.56,15.59,15.47,15.56,77149.15503306391,5.5972,5.608,5.5648,5.5972,77149.155
2008-10-30 12:50:00,15.56,15.61,15.49,15.6,72985.54984080333,5.5972,5.6152,5.572,5.6116,72985.5498
2008-10-30 12:55:00,15.58,15.61,15.47,15.52,89517.51163360274,5.6044,5.6152,5.5648,5.5828,89517.5116
2008-10-30 13:00:00,15.52,15.56,15.42,15.54,90864.56037227529,5.5828,5.5972,5.5469,5.59,90864.5604
2008-10-30 13:05:00,15.53,15.7,15.53,15.7,52657.3597844722,5.5864,5.6476,5.5864,5.6476,52657.3598
2008-10-30 13:10:00,15.72,15.91,15.7,15.87,112294.88121479304,5.6548,5.7231,5.6476,5.7087,112294.8812
2008-10-30 13:15:00,15.87,15.87,15.73,15.81,171442.56674014204,5.7087,5.7087,5.6584,5.6871,171442.5667
2008-10-30 13:20:00,15.8,15.81,15.61,15.61,56208.670095518,5.6836,5.6871,5.6152,5.6152,56208.6701
2008-10-30 13:25:00,15.64,15.66,15.55,15.55,79230.95762919422,5.626,5.6332,5.5936,5.5936,79230.9576
2008-10-30 13:30:00,15.55,15.64,15.55,15.6,57065.88292921871,5.5936,5.626,5.5936,5.6116,57065.8829
2008-10-30 13:35:00,15.61,15.7,15.57,15.68,80455.5473916238,5.6152,5.6476,5.6008,5.6404,80455.5474
2008-10-30 13:40:00,15.66,15.67,15.43,15.48,97477.34508939504,5.6332,5.6368,5.5505,5.5684,97477.3451
2008-10-30 13:45:00,15.47,15.55,15.47,15.55,75067.35243693362,5.5648,5.5936,5.5648,5.5936,75067.3524
2008-10-30 13:50:00,15.55,15.72,15.55,15.72,58902.767572863086,5.5936,5.6548,5.5936,5.6548,58902.7676
2008-10-30 13:55:00,15.71,15.74,15.64,15.7,70413.9113397012,5.6512,5.662,5.626,5.6476,70413.9113
2008-10-30 14:00:00,15.68,15.83,15.67,15.81,48616.213568454565,5.6404,5.6943,5.6368,5.6871,48616.2136
2008-10-30 14:05:00,15.82,15.92,15.8,15.87,63801.12662258143,5.6907,5.7267,5.6836,5.7087,63801.1266
2008-10-30 14:10:00,15.87,15.92,15.82,15.85,55351.45726181729,5.7087,5.7267,5.6907,5.7015,55351.4573
2008-10-30 14:15:00,15.86,15.9,15.81,15.83,55963.75214303208,5.7051,5.7195,5.6871,5.6943,55963.7521
2008-10-30 14:20:00,15.84,16.01,15.81,15.96,77883.90889052166,5.6979,5.7591,5.6871,5.7411,77883.9089
2008-10-30 14:25:00,15.96,16.17,15.96,16.04,81435.21920156747,5.7411,5.8166,5.7411,5.7699,81435.2192
2008-10-30 14:30:00,16.02,16.05,15.88,16.01,121479.30443301491,5.7627,5.7735,5.7123,5.7591,121479.3044
2008-10-30 14:35:00,16.01,16.09,15.95,15.96,89395.05265735977,5.7591,5.7879,5.7375,5.7411,89395.0527
2008-10-30 14:40:00,15.97,16.02,15.83,15.86,87558.1680137154,5.7447,5.7627,5.6943,5.7051,87558.168
2008-10-30 14:45:00,15.86,15.89,15.82,15.83,473181.48420279205,5.7051,5.7159,5.6907,5.6943,473181.4842
2008-10-30 14:50:00,15.83,15.87,15.77,15.77,134337.49693852558,5.6943,5.7087,5.6728,5.6728,134337.4969
2008-10-30 14:55:00,15.77,15.83,15.69,15.78,89395.05265735977,5.6728,5.6943,5.644,5.6764,89395.0527
2008-10-30 15:00:00,15.79,15.86,15.74,15.84,132133.23536615234,5.68,5.7051,5.662,5.6979,132133.2354
2008-10-30 15:05:00,15.84,15.87,15.75,15.75,243570.90374724465,5.6979,5.7087,5.6656,5.6656,243570.9037
2008-10-30 15:10:00,15.76,15.78,15.67,15.67,227773.695811903,5.6692,5.6764,5.6368,5.6368,227773.6958
2008-10-30 15:15:00,15.67,15.67,15.45,15.53,286431.54543228017,5.6368,5.6368,5.5576,5.5864,286431.5454
2008-10-30 15:20:00,15.54,15.65,15.43,15.61,283370.0710262062,5.59,5.6296,5.5505,5.6152,283370.071
2008-10-30 15:25:00,15.62,15.67,15.5,15.63,207690.4237080578,5.6188,5.6368,5.5756,5.6224,207690.4237
2008-10-30 15:30:00,15.63,15.68,15.39,15.48,206833.2108743571,5.6224,5.6404,5.5361,5.5684,206833.2109
2008-10-30 15:35:00,15.48,15.59,15.32,15.56,308229.2432035268,5.5684,5.608,5.5109,5.5972,308229.2432
2008-10-30 15:40:00,15.55,15.65,15.35,15.52,389052.1675238795,5.5936,5.6296,5.5217,5.5828,389052.1675
2008-10-30 15:45:00,15.53,15.63,15.43,15.57,284349.7428361499,5.5864,5.6224,5.5505,5.6008,284349.7428
2008-10-30 15:50:00,15.58,15.75,15.5,15.75,263164.339946118,5.6044,5.6656,5.5756,5.6656,263164.3399
2008-10-30 15:55:00,15.75,15.94,15.68,15.77,490080.8229243203,5.6656,5.7339,5.6404,5.6728,490080.8229
2008-10-31 09:30:00,15.38,15.79,15.38,15.73,162992.8973793779,5.5325,5.68,5.5325,5.6584,162992.8974
2008-10-31 09:35:00,15.69,15.74,15.59,15.71,123683.5660053882,5.644,5.662,5.608,5.6512,123683.566
2008-10-31 09:40:00,15.7,15.7,15.35,15.37,148665.19715895175,5.6476,5.6476,5.5217,5.5289,148665.1972
2008-10-31 09:45:00,15.35,15.41,15.31,15.38,151849.13054126868,5.5217,5.5433,5.5073,5.5325,151849.1305
2008-10-31 09:50:00,15.37,15.45,15.32,15.43,132623.07127112415,5.5289,5.5576,5.5109,5.5505,132623.0713
2008-10-31 09:55:00,15.43,15.55,15.41,15.52,187729.6105804556,5.5505,5.5936,5.5433,5.5828,187729.6106
2008-10-31 10:00:00,15.53,15.65,15.47,15.61,152951.2613274553,5.5864,5.6296,5.5648,5.6152,152951.2613
2008-10-31 10:05:00,15.6,15.74,15.52,15.71,151236.83566005388,5.6116,5.662,5.5828,5.6512,151236.8357
2008-10-31 10:10:00,15.71,15.74,15.65,15.71,127112.41734019102,5.6512,5.662,5.6296,5.6512,127112.4173
2008-10-31 10:15:00,15.71,15.74,15.62,15.72,119152.58388439871,5.6512,5.662,5.6188,5.6548,119152.5839
2008-10-31 10:20:00,15.71,15.82,15.7,15.77,198138.623561107,5.6512,5.6907,5.6476,5.6728,198138.6236
2008-10-31 10:25:00,15.76,15.82,15.74,15.8,95518.00146950773,5.6692,5.6907,5.662,5.6836,95518.0015
2008-10-31 10:30:00,15.78,15.91,15.74,15.78,94783.24761204996,5.6764,5.7231,5.662,5.6764,94783.2476
2008-10-31 10:35:00,15.78,15.83,15.7,15.78,134092.57898603968,5.6764,5.6943,5.6476,5.6764,134092.579
2008-10-31 10:40:00,15.78,15.82,15.72,15.79,114376.68381092334,5.6764,5.6907,5.6548,5.68,114376.6838
2008-10-31 10:45:00,15.79,15.82,15.67,15.7,83272.10384521185,5.68,5.6907,5.6368,5.6476,83272.1038
2008-10-31 10:50:00,15.7,15.77,15.57,15.76,74210.1396032329,5.6476,5.6728,5.6008,5.6692,74210.1396
2008-10-31 10:55:00,15.76,15.78,15.61,15.71,57188.34190546167,5.6692,5.6764,5.6152,5.6512,57188.3419
2008-10-31 11:00:00,15.73,15.77,15.6,15.69,97354.88611315208,5.6584,5.6728,5.6116,5.644,97354.8861
2008-10-31 11:05:00,15.67,15.68,15.55,15.55,92823.90399216262,5.6368,5.6404,5.5936,5.5936,92823.904
2008-10-31 11:10:00,15.56,15.65,15.54,15.55,75924.56527063434,5.5972,5.6296,5.59,5.5936,75924.5653
2008-10-31 11:15:00,15.56,15.86,15.56,15.83,157849.62037717365,5.5972,5.7051,5.5972,5.6943,157849.6204
2008-10-31 11:20:00,15.85,15.92,15.77,15.84,153196.17927994122,5.7015,5.7267,5.6728,5.6979,153196.1793
2008-10-31 11:25:00,15.83,15.92,15.79,15.91,84619.1525838844,5.6943,5.7267,5.68,5.7231,84619.1526
2008-10-31 11:30:00,15.91,15.98,15.83,15.87,132867.9892236101,5.7231,5.7483,5.6943,5.7087,132867.9892
2008-10-31 11:35:00,15.87,16.01,15.82,15.98,108131.27602253245,5.7087,5.7591,5.6907,5.7483,108131.276
2008-10-31 11:40:00,15.99,16.07,15.95,16.05,142297.3303943179,5.7519,5.7807,5.7375,5.7735,142297.3304
2008-10-31 11:45:00,16.08,16.11,16.01,16.01,255939.26034778348,5.7843,5.7951,5.7591,5.7591,255939.2603
2008-10-31 11:50:00,16.01,16.17,15.96,16.16,202547.14670585352,5.7591,5.8166,5.7411,5.813,202547.1467
2008-10-31 11:55:00,16.16,16.16,16.01,16.06,63433.74969385256,5.813,5.813,5.7591,5.7771,63433.7497
2008-10-31 12:00:00,16.06,16.08,15.96,16.0,55963.75214303208,5.7771,5.7843,5.7411,5.7555,55963.7521
2008-10-31 12:05:00,16.01,16.08,15.95,16.03,113152.09404849376,5.7591,5.7843,5.7375,5.7663,113152.094
2008-10-31 12:10:00,16.02,16.12,15.96,16.11,100171.44256674014,5.7627,5.7987,5.7411,5.7951,100171.4426
2008-10-31 12:15:00,16.1,16.1,16.01,16.01,82169.97305902521,5.7915,5.7915,5.7591,5.7591,82169.9731
2008-10-31 12:20:00,16.03,16.13,16.01,16.04,83272.10384521185,5.7663,5.8023,5.7591,5.7699,83272.1038
2008-10-31 12:25:00,16.04,16.16,16.03,16.11,73842.76267450403,5.7699,5.813,5.7663,5.7951,73842.7627
2008-10-31 12:30:00,16.1,16.16,16.05,16.13,74822.4344844477,5.7915,5.813,5.7735,5.8023,74822.4345
2008-10-31 12:35:00,16.11,16.16,16.04,16.1,231814.84202792065,5.7951,5.813,5.7699,5.7915,231814.842
2008-10-31 12:40:00,16.11,16.14,16.07,16.09,46167.03404359539,5.7951,5.8059,5.7807,5.7879,46167.034
2008-10-31 12:45:00,16.09,16.2,16.08,16.18,144256.67401420523,5.7879,5.8274,5.7843,5.8202,144256.674
2008-10-31 12:50:00,16.17,16.3,16.16,16.28,120254.71467058537,5.8166,5.8634,5.813,5.8562,120254.7147
2008-10-31 12:55:00,16.28,16.36,16.28,16.32,176340.9257898604,5.8562,5.885,5.8562,5.8706,176340.9258
2008-10-31 13:00:00,16.32,16.47,16.32,16.47,136296.84055841292,5.8706,5.9246,5.8706,5.9246,136296.8406
2008-10-31 13:05:00,16.47,16.53,16.44,16.48,131888.3174136664,5.9246,5.9461,5.9138,5.9282,131888.3174
2008-10-31 13:10:00,16.48,16.52,16.38,16.39,368356.60053881945,5.9282,5.9425,5.8922,5.8958,368356.6005
2008-10-31 13:15:00,16.38,16.44,16.35,16.42,127969.63017389174,5.8922,5.9138,5.8814,5.9066,127969.6302
2008-10-31 13:20:00,16.41,16.7,16.41,16.69,261817.2912074455,5.903,6.0073,5.903,6.0037,261817.2912
2008-10-31 13:25:00,16.69,16.7,16.58,16.6,106049.47342640215,6.0037,6.0073,5.9641,5.9713,106049.4734
2008-10-31 13:30:00,16.6,16.8,16.6,16.8,185402.8900318393,5.9713,6.0433,5.9713,6.0433,185402.89
2008-10-31 13:35:00,16.8,16.9,16.75,16.76,127234.876316434,6.0433,6.0792,6.0253,6.0289,127234.8763
2008-10-31 13:40:00,16.76,16.81,16.64,16.68,104335.04775900072,6.0289,6.0469,5.9857,6.0001,104335.0478
2008-10-31 13:45:00,16.68,16.72,16.59,16.59,61719.32402645113,6.0001,6.0145,5.9677,5.9677,61719.324
2008-10-31 13:50:00,16.59,16.61,16.53,16.59,59147.68552534901,5.9677,5.9749,5.9461,5.9677,59147.6855
2008-10-31 13:55:00,16.58,16.61,16.53,16.54,112049.96326230712,5.9641,5.9749,5.9461,5.9497,112049.9633
2008-10-31 14:00:00,16.54,16.61,16.51,16.54,89884.88856233162,5.9497,5.9749,5.939,5.9497,89884.8886
2008-10-31 14:05:00,16.53,16.68,16.53,16.68,85843.74234631399,5.9461,6.0001,5.9461,6.0001,85843.7423
2008-10-31 14:10:00,16.68,16.84,16.67,16.72,87190.79108498653,6.0001,6.0577,5.9965,6.0145,87190.7911
2008-10-31 14:15:00,16.72,16.74,16.62,16.64,154665.68699485672,6.0145,6.0217,5.9785,5.9857,154665.687
2008-10-31 14:20:00,16.64,16.66,16.53,16.6,180626.989958364,5.9857,5.9929,5.9461,5.9713,180626.99
2008-10-31 14:25:00,16.59,16.69,16.58,16.59,235733.5292676953,5.9677,6.0037,5.9641,5.9677,235733.5293
2008-10-31 14:30:00,16.59,16.65,16.54,16.63,170217.97697771245,5.9677,5.9893,5.9497,5.9821,170217.977
2008-10-31 14:35:00,16.63,16.74,16.61,16.72,148787.6561351947,5.9821,6.0217,5.9749,6.0145,148787.6561
2008-10-31 14:40:00,16.72,16.76,16.67,16.69,222263.04188096983,6.0145,6.0289,5.9965,6.0037,222263.0419
2008-10-31 14:45:00,16.69,16.73,16.59,16.67,78496.20377173646,6.0037,6.0181,5.9677,5.9965,78496.2038
2008-10-31 14:50:00,16.67,16.81,16.65,16.8,136541.75851089883,5.9965,6.0469,5.9893,6.0433,136541.7585
2008-10-31 14:55:00,16.79,16.86,16.78,16.83,220303.6982610825,6.0397,6.0649,6.0361,6.0541,220303.6983
2008-10-31 15:00:00,16.83,17.08,16.81,17.08,219079.10849865293,6.0541,6.144,6.0469,6.144,219079.1085
2008-10-31 15:05:00,17.07,17.1,16.9,17.09,512490.81557678175,6.1404,6.1512,6.0792,6.1476,512490.8156
2008-10-31 15:10:00,17.09,17.15,16.92,16.94,323046.7793289248,6.1476,6.1692,6.0864,6.0936,323046.7793
2008-10-31 15:15:00,16.94,16.97,16.83,16.89,296473.1814842028,6.0936,6.1044,6.0541,6.0756,296473.1815
2008-10-31 15:20:00,16.9,16.94,16.68,16.91,372030.3698261082,6.0792,6.0936,6.0001,6.0828,372030.3698
2008-10-31 15:25:00,16.91,16.94,16.69,16.73,338599.0693117805,6.0828,6.0936,6.0037,6.0181,338599.0693
2008-10-31 15:30:00,16.73,16.83,16.71,16.77,583884.3987264266,6.0181,6.0541,6.0109,6.0325,583884.3987
2008-10-31 15:35:00,16.77,17.03,16.77,17.01,396767.0830271859,6.0325,6.126,6.0325,6.1188,396767.083
2008-10-31 15:40:00,17.02,17.03,16.68,16.85,644868.96889542,6.1224,6.126,6.0001,6.0613,644868.9689
2008-10-31 15:45:00,16.86,16.94,16.74,16.87,735611.0702914523,6.0649,6.0936,6.0217,6.0684,735611.0703
2008-10-31 15:50:00,16.86,16.97,16.84,16.9,723120.2547146706,6.0649,6.1044,6.0577,6.0792,723120.2547
2008-10-31 15:55:00,16.9,17.15,16.9,17.12,1120499.632623071,6.0792,6.1692,6.0792,6.1584,1120499.6326
2008-11-03 09:30:00,16.94,17.06,16.65,16.75,136174.38158216997,6.0936,6.1368,5.9893,6.0253,136174.3816
2008-11-03 09:35:00,16.76,17.12,16.73,16.99,132010.77638990938,6.0289,6.1584,6.0181,6.1116,132010.7764
2008-11-03 09:40:00,16.99,17.23,16.99,17.06,106906.68626010286,6.1116,6.1979,6.1116,6.1368,106906.6863
2008-11-03 09:45:00,17.07,17.11,16.87,16.95,153686.01518491303,6.1404,6.1548,6.0684,6.0972,153686.0152
2008-11-03 09:50:00,16.97,16.97,16.84,16.84,98579.47587558167,6.1044,6.1044,6.0577,6.0577,98579.4759
2008-11-03 09:55:00,16.85,16.99,16.84,16.94,233774.185647808,6.0613,6.1116,6.0577,6.0936,233774.1856
2008-11-03 10:00:00,16.94,17.03,16.83,16.85,220915.9931422973,6.0936,6.126,6.0541,6.0613,220915.9931
2008-11-03 10:05:00,16.85,16.89,16.72,16.79,170217.97697771245,6.0613,6.0756,6.0145,6.0397,170217.977
2008-11-03 10:10:00,16.79,16.92,16.75,16.85,90374.72446730344,6.0397,6.0864,6.0253,6.0613,90374.7245
2008-11-03 10:15:00,16.85,16.88,16.66,16.67,107763.89909380356,6.0613,6.072,5.9929,5.9965,107763.8991
2008-11-03 10:20:00,16.67,16.74,16.54,16.72,207567.96473181483,5.9965,6.0217,5.9497,6.0145,207567.9647
2008-11-03 10:25:00,16.71,16.71,16.59,16.64,145971.09968160666,6.0109,6.0109,5.9677,5.9857,145971.0997
2008-11-03 10:30:00,16.63,16.79,16.58,16.76,101028.65540044084,5.9821,6.0397,5.9641,6.0289,101028.6554
2008-11-03 10:35:00,16.74,16.76,16.61,16.68,87558.1680137154,6.0217,6.0289,5.9749,6.0001,87558.168
2008-11-03 10:40:00,16.67,16.69,16.54,16.54,331986.28459466074,5.9965,6.0037,5.9497,5.9497,331986.2846
2008-11-03 10:45:00,16.54,16.56,16.47,16.54,214670.5853539064,5.9497,5.9569,5.9246,5.9497,214670.5854
2008-11-03 10:50:00,16.54,16.65,16.54,16.54,92456.52706343374,5.9497,5.9893,5.9497,5.9497,92456.5271
2008-11-03 10:55:00,16.54,16.57,16.44,16.46,75067.35243693362,5.9497,5.9605,5.9138,5.921,75067.3524
2008-11-03 11:00:00,16.46,16.58,16.45,16.5,122214.05829047268,5.921,5.9641,5.9174,5.9354,122214.0583
2008-11-03 11:05:00,16.5,16.54,16.46,16.54,124908.15576781778,5.9354,5.9497,5.921,5.9497,124908.1558
2008-11-03 11:10:00,16.54,16.63,16.52,16.58,93068.82194464852,5.9497,5.9821,5.9425,5.9641,93068.8219
2008-11-03 11:15:00,16.58,16.62,16.57,16.58,75679.64731814842,5.9641,5.9785,5.9605,5.9641,75679.6473
2008-11-03 11:20:00,16.59,16.59,16.48,16.48,188464.3644379133,5.9677,5.9677,5.9282,5.9282,188464.3644
2008-11-03 11:25:00,16.49,16.54,16.45,16.49,90497.1834435464,5.9318,5.9497,5.9174,5.9318,90497.1834
2008-11-03 11:30:00,16.49,16.5,16.41,16.45,66740.14205241244,5.9318,5.9354,5.903,5.9174,66740.1421
2008-11-03 11:35:00,16.45,16.53,16.43,16.51,75802.10629439137,5.9174,5.9461,5.9102,5.939,75802.1063
2008-11-03 11:40:00,16.52,16.61,16.5,16.56,62454.07788390889,5.9425,5.9749,5.9354,5.9569,62454.0779
2008-11-03 11:45:00,16.55,16.57,16.48,16.5,67107.51898114131,5.9533,5.9605,5.9282,5.9354,67107.519
2008-11-03 11:50:00,16.49,16.58,16.46,16.56,61964.241978937054,5.9318,5.9641,5.921,5.9569,61964.242
2008-11-03 11:55:00,16.57,16.6,16.56,16.58,130051.43277002205,5.9605,5.9713,5.9569,5.9641,130051.4328
2008-11-03 12:00:00,16.58,16.58,16.51,16.53,130296.35072250797,5.9641,5.9641,5.939,5.9461,130296.3507
2008-11-03 12:05:00,16.53,16.54,16.5,16.5,66740.14205241244,5.9461,5.9497,5.9354,5.9354,66740.1421
2008-11-03 12:10:00,16.5,16.58,16.47,16.56,76291.94219936321,5.9354,5.9641,5.9246,5.9569,76291.9422
2008-11-03 12:15:00,16.54,16.54,16.45,16.5,75557.18834190545,5.9497,5.9497,5.9174,5.9354,75557.1883
2008-11-03 12:20:00,16.5,16.5,16.33,16.36,179524.8591721773,5.9354,5.9354,5.8742,5.885,179524.8592
2008-11-03 12:25:00,16.36,16.45,16.35,16.38,71026.20622091599,5.885,5.9174,5.8814,5.8922,71026.2062
2008-11-03 12:30:00,16.38,16.43,16.36,16.4,59882.43938280676,5.8922,5.9102,5.885,5.8994,59882.4394
2008-11-03 12:35:00,16.4,16.43,16.32,16.33,62086.70095518001,5.8994,5.9102,5.8706,5.8742,62086.701
2008-11-03 12:40:00,16.33,16.35,16.26,16.28,105559.63752143033,5.8742,5.8814,5.849,5.8562,105559.6375
2008-11-03 12:45:00,16.29,16.29,16.14,16.17,264878.76561351947,5.8598,5.8598,5.8059,5.8166,264878.7656
2008-11-03 12:50:00,16.18,16.19,16.1,16.1,84864.07053637032,5.8202,5.8238,5.7915,5.7915,84864.0705
2008-11-03 12:55:00,16.1,16.11,16.03,16.07,153318.63825618415,5.7915,5.7951,5.7663,5.7807,153318.6383
2008-11-03 13:00:00,16.07,16.23,16.06,16.23,77516.53196179279,5.7807,5.8382,5.7771,5.8382,77516.532
2008-11-03 13:05:00,16.23,16.25,16.19,16.25,48493.7545922116,5.8382,5.8454,5.8238,5.8454,48493.7546
2008-11-03 13:10:00,16.25,16.3,16.24,16.29,99314.22973303942,5.8454,5.8634,5.8418,5.8598,99314.2297
2008-11-03 13:15:00,16.29,16.32,16.28,16.29,131398.4815086946,5.8598,5.8706,5.8562,5.8598,131398.4815
2008-11-03 13:20:00,16.3,16.32,16.29,16.31,84986.52951261327,5.8634,5.8706,5.8598,5.867,84986.5295
2008-11-03 13:25:00,16.31,16.33,16.29,16.3,84006.8577026696,5.867,5.8742,5.8598,5.8634,84006.8577
2008-11-03 13:30:00,16.29,16.3,16.23,16.26,99436.6887092824,5.8598,5.8634,5.8382,5.849,99436.6887
2008-11-03 13:35:00,16.25,16.33,16.25,16.3,110702.91452363458,5.8454,5.8742,5.8454,5.8634,110702.9145
2008-11-03 13:40:00,16.3,16.32,16.27,16.29,86945.87313250061,5.8634,5.8706,5.8526,5.8598,86945.8731
2008-11-03 13:45:00,16.29,16.3,16.27,16.27,137888.80724957137,5.8598,5.8634,5.8526,5.8526,137888.8072
2008-11-03 13:50:00,16.27,16.28,16.21,16.21,97232.42713690911,5.8526,5.8562,5.831,5.831,97232.4271
2008-11-03 13:55:00,16.21,16.22,16.16,16.2,56698.50600048983,5.831,5.8346,5.813,5.8274,56698.506
2008-11-03 14:00:00,16.2,16.23,16.19,16.21,134092.57898603968,5.8274,5.8382,5.8238,5.831,134092.579
2008-11-03 14:05:00,16.21,16.23,16.18,16.18,86088.66029879989,5.831,5.8382,5.8202,5.8202,86088.6603
2008-11-03 14:10:00,16.17,16.18,16.1,16.13,123316.18907665931,5.8166,5.8202,5.7915,5.8023,123316.1891
2008-11-03 14:15:00,16.14,16.21,16.14,16.14,228385.99069311772,5.8059,5.831,5.8059,5.8059,228385.9907
2008-11-03 14:20:00,16.14,16.17,16.1,16.14,115478.81459710996,5.8059,5.8166,5.7915,5.8059,115478.8146
2008-11-03 14:25:00,16.14,16.3,16.13,16.3,176096.00783737446,5.8059,5.8634,5.8023,5.8634,176096.0078
2008-11-03 14:30:00,16.3,16.34,16.28,16.29,101151.1143766838,5.8634,5.8778,5.8562,5.8598,101151.1144
2008-11-03 14:35:00,16.3,16.36,16.3,16.33,87313.25006122948,5.8634,5.885,5.8634,5.8742,87313.2501
2008-11-03 14:40:00,16.33,16.35,16.32,16.33,126622.5814352192,5.8742,5.8814,5.8706,5.8742,126622.5814
2008-11-03 14:45:00,16.33,16.4,16.32,16.32,138011.26622581435,5.8742,5.8994,5.8706,5.8706,138011.2662
2008-11-03 14:50:00,16.32,16.33,16.29,16.3,127112.41734019102,5.8706,5.8742,5.8598,5.8634,127112.4173
2008-11-03 14:55:00,16.32,16.33,16.23,16.25,200832.7210384521,5.8706,5.8742,5.8382,5.8454,200832.721
2008-11-03 15:00:00,16.24,16.24,16.1,16.1,153196.17927994122,5.8418,5.8418,5.7915,5.7915,153196.1793
2008-11-03 15:05:00,16.1,16.27,16.1,16.25,300146.9507714915,5.7915,5.8526,5.7915,5.8454,300146.9508
2008-11-03 15:10:00,16.25,16.34,16.24,16.27,126989.95836394808,5.8454,5.8778,5.8418,5.8526,126989.9584
2008-11-03 15:15:00,16.27,16.34,16.26,16.29,210629.4391378888,5.8526,5.8778,5.849,5.8598,210629.4391
2008-11-03 15:20:00,16.3,16.32,16.17,16.27,206343.37496938524,5.8634,5.8706,5.8166,5.8526,206343.375
2008-11-03 15:25:00,16.27,16.37,16.27,16.37,181361.74381582168,5.8526,5.8886,5.8526,5.8886,181361.7438
2008-11-03 15:30:00,16.37,16.41,16.33,16.41,124418.31986284594,5.8886,5.903,5.8742,5.903,124418.3199
2008-11-03 15:35:00,16.41,16.45,16.36,16.37,138746.0200832721,5.903,5.9174,5.885,5.8886,138746.0201
2008-11-03 15:40:00,16.38,16.51,16.37,16.42,202914.5236345824,5.8922,5.939,5.8886,5.9066,202914.5236
2008-11-03 15:45:00,16.41,16.55,16.4,16.49,215160.42125887825,5.903,5.9533,5.8994,5.9318,215160.4213
2008-11-03 15:50:00,16.48,16.51,16.41,16.41,250428.60641685035,5.9282,5.939,5.903,5.903,250428.6064
2008-11-03 15:55:00,16.41,16.43,16.33,16.4,300146.9507714915,5.903,5.9102,5.8742,5.8994,300146.9508
2008-11-04 09:30:00,16.77,17.14,16.76,16.77,133847.66103355374,6.0325,6.1656,6.0289,6.0325,133847.661
2008-11-04 09:35:00,16.81,16.89,16.69,16.84,133970.1200097967,6.0469,6.0756,6.0037,6.0577,133970.12
2008-11-04 09:40:00,16.83,16.98,16.78,16.9,125275.53269654664,6.0541,6.108,6.0361,6.0792,125275.5327
2008-11-04 09:45:00,16.9,17.07,16.88,17.03,143277.00220426155,6.0792,6.1404,6.072,6.126,143277.0022
2008-11-04 09:50:00,17.04,17.15,17.01,17.12,150502.0818025961,6.1296,6.1692,6.1188,6.1584,150502.0818
2008-11-04 09:55:00,17.12,17.15,17.02,17.03,114009.30688219446,6.1584,6.1692,6.1224,6.126,114009.3069
2008-11-04 10:00:00,17.03,17.03,16.82,16.98,151726.6715650257,6.126,6.126,6.0505,6.108,151726.6716
2008-11-04 10:05:00,16.99,16.99,16.91,16.95,88660.29879990203,6.1116,6.1116,6.0828,6.0972,88660.2988
2008-11-04 10:10:00,16.96,16.98,16.87,16.92,98334.55792309577,6.1008,6.108,6.0684,6.0864,98334.5579
2008-11-04 10:15:00,16.93,16.95,16.85,16.94,91721.773205976,6.09,6.0972,6.0613,6.0936,91721.7732
2008-11-04 10:20:00,16.94,16.97,16.84,16.87,106049.47342640215,6.0936,6.1044,6.0577,6.0684,106049.4734
2008-11-04 10:25:00,16.87,16.98,16.85,16.98,153930.93313739897,6.0684,6.108,6.0613,6.108,153930.9331
2008-11-04 10:30:00,16.98,17.07,16.95,17.01,237815.3318638256,6.108,6.1404,6.0972,6.1188,237815.3319
2008-11-04 10:35:00,17.02,17.15,17.01,17.13,191403.37986774428,6.1224,6.1692,6.1188,6.162,191403.3799
2008-11-04 10:40:00,17.13,17.22,17.04,17.21,166911.58461915256,6.162,6.1944,6.1296,6.1908,166911.5846
2008-11-04 10:45:00,17.2,17.34,17.2,17.25,178422.7283859907,6.1872,6.2375,6.1872,6.2051,178422.7284
2008-11-04 10:50:00,17.25,17.34,17.22,17.33,121724.22238550083,6.2051,6.2375,6.1944,6.2339,121724.2224
2008-11-04 10:55:00,17.32,17.4,17.25,17.34,150502.0818025961,6.2303,6.2591,6.2051,6.2375,150502.0818
2008-11-04 11:00:00,17.34,17.48,17.34,17.48,105314.7195689444,6.2375,6.2879,6.2375,6.2879,105314.7196
2008-11-04 11:05:00,17.48,17.49,17.34,17.34,78618.66274797943,6.2879,6.2915,6.2375,6.2375,78618.6627
2008-11-04 11:10:00,17.34,17.41,17.32,17.36,124663.23781533186,6.2375,6.2627,6.2303,6.2447,124663.2378
2008-11-04 11:15:00,17.37,17.48,17.37,17.43,124908.15576781778,6.2483,6.2879,6.2483,6.2699,124908.1558
2008-11-04 11:20:00,17.43,17.48,17.32,17.46,103722.75287778594,6.2699,6.2879,6.2303,6.2807,103722.7529
2008-11-04 11:25:00,17.46,17.48,17.32,17.39,143399.46118050453,6.2807,6.2879,6.2303,6.2555,143399.4612
2008-11-04 11:30:00,17.36,17.43,17.36,17.42,119397.50183688464,6.2447,6.2699,6.2447,6.2663,119397.5018
2008-11-04 11:35:00,17.43,17.48,17.25,17.28,179524.8591721773,6.2699,6.2879,6.2051,6.2159,179524.8592
2008-11-04 11:40:00,17.28,17.41,17.28,17.41,105192.26059270144,6.2159,6.2627,6.2159,6.2627,105192.2606
2008-11-04 11:45:00,17.4,17.5,17.36,17.5,67352.43693362724,6.2591,6.2951,6.2447,6.2951,67352.4369
2008-11-04 11:50:00,17.51,17.65,17.5,17.55,139235.85598824391,6.2987,6.349,6.2951,6.3131,139235.856
2008-11-04 11:55:00,17.55,17.65,17.54,17.57,65148.175361253976,6.3131,6.349,6.3095,6.3203,65148.1754
2008-11-04 12:00:00,17.57,17.6,17.47,17.48,118540.28900318392,6.3203,6.331,6.2843,6.2879,118540.289
2008-11-04 12:05:00,17.48,17.53,17.46,17.5,78496.20377173646,6.2879,6.3059,6.2807,6.2951,78496.2038
2008-11-04 12:10:00,17.51,17.6,17.47,17.56,96375.2143032084,6.2987,6.331,6.2843,6.3167,96375.2143
2008-11-04 12:15:00,17.55,17.57,17.46,17.54,104702.4246877296,6.3131,6.3203,6.2807,6.3095,104702.4247
2008-11-04 12:20:00,17.53,17.59,17.53,17.56,56576.04702424687,6.3059,6.3274,6.3059,6.3167,56576.047
2008-11-04 12:25:00,17.57,17.59,17.5,17.5,72005.87803085966,6.3203,6.3274,6.2951,6.2951,72005.878
2008-11-04 12:30:00,17.48,17.49,17.43,17.43,67229.97795738427,6.2879,6.2915,6.2699,6.2699,67229.978
2008-11-04 12:35:00,17.44,17.56,17.43,17.55,78251.28581925055,6.2735,6.3167,6.2699,6.3131,78251.2858
2008-11-04 12:40:00,17.54,17.56,17.42,17.46,84741.61156012735,6.3095,6.3167,6.2663,6.2807,84741.6116
2008-11-04 12:45:00,17.46,17.52,17.46,17.46,63188.83174136664,6.2807,6.3023,6.2807,6.2807,63188.8317
2008-11-04 12:50:00,17.46,17.49,17.44,17.48,43962.77247122214,6.2807,6.2915,6.2735,6.2879,43962.7725
2008-11-04 12:55:00,17.48,17.48,17.41,17.43,83884.39872642665,6.2879,6.2879,6.2627,6.2699,83884.3987
2008-11-04 13:00:00,17.43,17.44,17.38,17.38,121969.14033798676,6.2699,6.2735,6.2519,6.2519,121969.1403
2008-11-04 13:05:00,17.39,17.39,17.32,17.34,117927.99412196912,6.2555,6.2555,6.2303,6.2375,117927.9941
2008-11-04 13:10:00,17.34,17.34,17.22,17.27,103722.75287778594,6.2375,6.2375,6.1944,6.2123,103722.7529
2008-11-04 13:15:00,17.26,17.44,17.26,17.41,92456.52706343374,6.2087,6.2735,6.2087,6.2627,92456.5271
2008-11-04 13:20:00,17.4,17.51,17.4,17.51,66617.68307616947,6.2591,6.2987,6.2591,6.2987,66617.6831
2008-11-04 13:25:00,17.5,17.5,17.47,17.48,46901.78790105315,6.2951,6.2951,6.2843,6.2879,46901.7879
2008-11-04 13:30:00,17.48,17.48,17.38,17.47,223855.0085721283,6.2879,6.2879,6.2519,6.2843,223855.0086
2008-11-04 13:35:00,17.46,17.5,17.43,17.46,100293.90154298308,6.2807,6.2951,6.2699,6.2807,100293.9015
2008-11-04 13:40:00,17.47,17.52,17.46,17.47,129439.13788880724,6.2843,6.3023,6.2807,6.2843,129439.1379
2008-11-04 13:45:00,17.47,17.48,17.44,17.47,112294.88121479304,6.2843,6.2879,6.2735,6.2843,112294.8812
2008-11-04 13:50:00,17.46,17.47,17.35,17.35,83761.93975018368,6.2807,6.2843,6.2411,6.2411,83761.9398
2008-11-04 13:55:00,17.35,17.39,17.32,17.38,87190.79108498653,6.2411,6.2555,6.2303,6.2519,87190.7911
2008-11-04 14:00:00,17.38,17.38,17.19,17.27,126989.95836394808,6.2519,6.2519,6.1836,6.2123,126989.9584
2008-11-04 14:05:00,17.26,17.27,17.15,17.24,266470.7323046779,6.2087,6.2123,6.1692,6.2015,266470.7323
2008-11-04 14:10:00,17.23,17.29,17.18,17.18,110457.99657114866,6.1979,6.2195,6.18,6.18,110457.9966
2008-11-04 14:15:00,17.18,17.18,17.11,17.11,104090.1298065148,6.18,6.18,6.1548,6.1548,104090.1298
2008-11-04 14:20:00,17.11,17.16,17.0,17.0,112417.340191036,6.1548,6.1728,6.1152,6.1152,112417.3402
2008-11-04 14:25:00,17.01,17.16,16.99,17.15,92334.06808719078,6.1188,6.1728,6.1116,6.1692,92334.0681
2008-11-04 14:30:00,17.13,17.15,17.03,17.04,108866.0298799902,6.162,6.1692,6.126,6.1296,108866.0299
2008-11-04 14:35:00,17.04,17.1,17.03,17.08,83761.93975018368,6.1296,6.1512,6.126,6.144,83761.9398
2008-11-04 14:40:00,17.08,17.11,17.0,17.0,114744.0607396522,6.144,6.1548,6.1152,6.1152,114744.0607
2008-11-04 14:45:00,17.01,17.01,16.83,16.9,189811.41317658583,6.1188,6.1188,6.0541,6.0792,189811.4132
2008-11-04 14:50:00,16.9,16.93,16.75,16.75,169483.2231202547,6.0792,6.09,6.0253,6.0253,169483.2231
2008-11-04 14:55:00,16.75,16.8,16.69,16.74,257898.6039676708,6.0253,6.0433,6.0037,6.0217,257898.604
2008-11-04 15:00:00,16.74,16.76,16.64,16.64,115233.89664462404,6.0217,6.0289,5.9857,5.9857,115233.8966
2008-11-04 15:05:00,16.64,16.81,16.63,16.76,132745.53024736713,5.9857,6.0469,5.9821,6.0289,132745.5302
2008-11-04 15:10:00,16.76,16.89,16.72,16.87,160176.34092578985,6.0289,6.0756,6.0145,6.0684,160176.3409
2008-11-04 15:15:00,16.87,16.92,16.83,16.85,165197.15895175116,6.0684,6.0864,6.0541,6.0613,165197.159
2008-11-04 15:20:00,16.85,16.9,16.8,16.9,155767.81778104333,6.0613,6.0792,6.0433,6.0792,155767.8178
2008-11-04 15:25:00,16.9,16.92,16.85,16.85,120377.1736468283,6.0792,6.0864,6.0613,6.0613,120377.1736
2008-11-04 15:30:00,16.85,17.01,16.85,17.0,203771.7364682831,6.0613,6.1188,6.0613,6.1152,203771.7365
2008-11-04 15:35:00,17.0,17.05,16.99,17.03,194954.6901787901,6.1152,6.1332,6.1116,6.126,194954.6902
2008-11-04 15:40:00,17.03,17.15,16.99,17.12,263531.7168748469,6.126,6.1692,6.1116,6.1584,263531.7169
2008-11-04 15:45:00,17.12,17.22,17.12,17.15,301738.91746265,6.1584,6.1944,6.1584,6.1692,301738.9175
2008-11-04 15:50:00,17.15,17.21,17.09,17.12,399583.6394807739,6.1692,6.1908,6.1476,6.1584,399583.6395
2008-11-04 15:55:00,17.12,17.16,17.03,17.14,592946.3629684056,6.1584,6.1728,6.126,6.1656,592946.363
2008-11-05 09:30:00,17.13,17.13,15.52,15.87,291207.44550575555,6.162,6.162,5.5828,5.7087,291207.4455
2008-11-05 09:35:00,15.87,16.11,15.72,16.06,211854.0289003184,5.7087,5.7951,5.6548,5.7771,211854.0289
2008-11-05 09:40:00,16.05,16.54,15.87,16.32,294513.8378643154,5.7735,5.9497,5.7087,5.8706,294513.8379
2008-11-05 09:45:00,16.32,16.42,16.23,16.36,179892.2361009062,5.8706,5.9066,5.8382,5.885,179892.2361
2008-11-05 09:50:00,16.34,16.48,16.25,16.32,191280.92089150133,5.8778,5.9282,5.8454,5.8706,191280.9209
2008-11-05 09:55:00,16.33,16.5,16.23,16.48,179524.8591721773,5.8742,5.9354,5.8382,5.9282,179524.8592
2008-11-05 10:00:00,16.46,16.72,16.41,16.69,143154.5432280186,5.921,6.0145,5.903,6.0037,143154.5432
2008-11-05 10:05:00,16.69,16.77,16.58,16.76,196179.2799412197,6.0037,6.0325,5.9641,6.0289,196179.2799
2008-11-05 10:10:00,16.76,16.85,16.55,16.8,343987.2642664707,6.0289,6.0613,5.9533,6.0433,343987.2643
2008-11-05 10:15:00,16.79,16.85,16.61,16.72,255939.26034778348,6.0397,6.0613,5.9749,6.0145,255939.2603
2008-11-05 10:20:00,16.72,16.9,16.72,16.73,180014.69507714914,6.0145,6.0792,6.0145,6.0181,180014.6951
2008-11-05 10:25:00,16.74,16.75,16.67,16.68,175851.08988488856,6.0217,6.0253,5.9965,6.0001,175851.0899
2008-11-05 10:30:00,16.69,16.76,16.64,16.66,282635.3171687485,6.0037,6.0289,5.9857,5.9929,282635.3172
2008-11-05 10:35:00,16.67,16.76,16.41,16.56,351457.2618172912,5.9965,6.0289,5.903,5.9569,351457.2618
2008-11-05 10:40:00,16.57,16.59,16.39,16.4,288758.2659808964,5.9605,5.9677,5.8958,5.8994,288758.266
2008-11-05 10:45:00,16.4,16.43,16.33,16.41,329292.18711731565,5.8994,5.9102,5.8742,5.903,329292.1871
2008-11-05 10:50:00,16.41,16.45,16.37,16.41,205975.9980406564,5.903,5.9174,5.8886,5.903,205975.998
2008-11-05 10:55:00,16.41,16.41,16.17,16.24,346681.3617438158,5.903,5.903,5.8166,5.8418,346681.3617
2008-11-05 11:00:00,16.23,16.36,16.23,16.24,151849.13054126868,5.8382,5.885,5.8382,5.8418,151849.1305
2008-11-05 11:05:00,16.23,16.24,16.15,16.18,239897.1344599559,5.8382,5.8418,5.8095,5.8202,239897.1345
2008-11-05 11:10:00,16.18,16.18,16.07,16.15,242958.60886602983,5.8202,5.8202,5.7807,5.8095,242958.6089
2008-11-05 11:15:00,16.14,16.15,16.03,16.08,221895.66495224097,5.8059,5.8095,5.7663,5.7843,221895.665
2008-11-05 11:20:00,16.09,16.1,15.92,15.94,133847.66103355374,5.7879,5.7915,5.7267,5.7339,133847.661
2008-11-05 11:25:00,15.95,15.95,15.87,15.89,247244.67303453345,5.7375,5.7375,5.7087,5.7159,247244.673
2008-11-05 11:30:00,15.89,15.9,15.8,15.8,191525.83884398724,5.7159,5.7195,5.6836,5.6836,191525.8388
2008-11-05 11:35:00,15.8,15.83,15.7,15.83,198995.83639480773,5.6836,5.6943,5.6476,5.6943,198995.8364
2008-11-05 11:40:00,15.83,16.01,15.83,15.97,112049.96326230712,5.6943,5.7591,5.6943,5.7447,112049.9633
2008-11-05 11:45:00,15.96,15.98,15.84,15.97,100293.90154298308,5.7411,5.7483,5.6979,5.7447,100293.9015
2008-11-05 11:50:00,15.96,15.99,15.87,15.96,80700.46534410972,5.7411,5.7519,5.7087,5.7411,80700.4653
2008-11-05 11:55:00,15.96,16.13,15.96,16.13,147195.68944403622,5.7411,5.8023,5.7411,5.8023,147195.6894
2008-11-05 12:00:00,16.12,16.21,16.12,16.19,112784.71711976489,5.7987,5.831,5.7987,5.8238,112784.7171
2008-11-05 12:05:00,16.18,16.2,16.08,16.1,84619.1525838844,5.8202,5.8274,5.7843,5.7915,84619.1526
2008-11-05 12:10:00,16.1,16.14,15.98,15.98,271001.71442566736,5.7915,5.8059,5.7483,5.7483,271001.7144
2008-11-05 12:15:00,15.97,15.99,15.87,15.91,309821.20989468525,5.7447,5.7519,5.7087,5.7231,309821.2099
2008-11-05 12:20:00,15.91,16.01,15.91,16.01,155645.35880480037,5.7231,5.7591,5.7231,5.7591,155645.3588
2008-11-05 12:25:00,16.0,16.01,15.92,15.94,92946.36296840558,5.7555,5.7591,5.7267,5.7339,92946.363
2008-11-05 12:30:00,15.93,16.0,15.92,15.97,75434.7293656625,5.7303,5.7555,5.7267,5.7447,75434.7294
2008-11-05 12:35:00,15.98,15.99,15.88,15.9,94048.4937545922,5.7483,5.7519,5.7123,5.7195,94048.4938
2008-11-05 12:40:00,15.9,15.92,15.74,15.86,132133.23536615234,5.7195,5.7267,5.662,5.7051,132133.2354
2008-11-05 12:45:00,15.86,15.92,15.78,15.86,140705.36370315944,5.7051,5.7267,5.6764,5.7051,140705.3637
2008-11-05 12:50:00,15.85,15.86,15.76,15.78,79720.79353416605,5.7015,5.7051,5.6692,5.6764,79720.7935
2008-11-05 12:55:00,15.78,15.84,15.76,15.8,104947.34264021552,5.6764,5.6979,5.6692,5.6836,104947.3426
2008-11-05 13:00:00,15.82,15.82,15.74,15.78,51922.60592701445,5.6907,5.6907,5.662,5.6764,51922.6059
2008-11-05 13:05:00,15.78,15.84,15.72,15.84,77149.15503306391,5.6764,5.6979,5.6548,5.6979,77149.155
2008-11-05 13:10:00,15.84,15.95,15.84,15.94,34778.34925300024,5.6979,5.7375,5.6979,5.7339,34778.3493
2008-11-05 13:15:00,15.94,15.98,15.93,15.96,47636.541758510895,5.7339,5.7483,5.7303,5.7411,47636.5418
2008-11-05 13:20:00,15.96,15.96,15.83,15.88,62331.61890766593,5.7411,5.7411,5.6943,5.7123,62331.6189
2008-11-05 13:25:00,15.87,15.9,15.83,15.87,68332.1087435709,5.7087,5.7195,5.6943,5.7087,68332.1087
2008-11-05 13:30:00,15.87,15.9,15.76,15.78,147685.52534900806,5.7087,5.7195,5.6692,5.6764,147685.5253
2008-11-05 13:35:00,15.78,15.83,15.72,15.76,94783.24761204996,5.6764,5.6943,5.6548,5.6692,94783.2476
2008-11-05 13:40:00,15.77,15.93,15.76,15.89,140705.36370315944,5.6728,5.7303,5.6692,5.7159,140705.3637
2008-11-05 13:45:00,15.89,15.96,15.88,15.95,123683.5660053882,5.7159,5.7411,5.7123,5.7375,123683.566
2008-11-05 13:50:00,15.93,15.98,15.86,15.86,87313.25006122948,5.7303,5.7483,5.7051,5.7051,87313.2501
2008-11-05 13:55:00,15.86,15.96,15.82,15.9,145971.09968160666,5.7051,5.7411,5.6907,5.7195,145971.0997
2008-11-05 14:00:00,15.9,15.99,15.86,15.95,111315.20940484936,5.7195,5.7519,5.7051,5.7375,111315.2094
2008-11-05 14:05:00,15.95,15.95,15.83,15.86,104702.4246877296,5.7375,5.7375,5.6943,5.7051,104702.4247
2008-11-05 14:10:00,15.85,16.03,15.85,16.01,168013.7154053392,5.7015,5.7663,5.7015,5.7591,168013.7154
2008-11-05 14:15:00,16.01,16.06,15.96,16.02,73108.00881704628,5.7591,5.7771,5.7411,5.7627,73108.0088
2008-11-05 14:20:00,16.02,16.03,15.92,15.97,82292.43203526818,5.7627,5.7663,5.7267,5.7447,82292.432
2008-11-05 14:25:00,15.97,16.05,15.94,16.03,69066.86260102865,5.7447,5.7735,5.7339,5.7663,69066.8626
2008-11-05 14:30:00,16.04,16.2,16.01,16.16,105927.0144501592,5.7699,5.8274,5.7591,5.813,105927.0145
2008-11-05 14:35:00,16.16,16.18,16.05,16.08,73720.30369826108,5.813,5.8202,5.7735,5.7843,73720.3037
2008-11-05 14:40:00,16.08,16.15,16.05,16.14,108008.81704628948,5.7843,5.8095,5.7735,5.8059,108008.817
2008-11-05 14:45:00,16.16,16.18,16.13,16.16,95885.3783982366,5.813,5.8202,5.8023,5.813,95885.3784
2008-11-05 14:50:00,16.17,16.23,16.11,16.23,88048.00391868723,5.8166,5.8382,5.7951,5.8382,88048.0039
2008-11-05 14:55:00,16.24,16.24,16.15,16.17,159196.6691158462,5.8418,5.8418,5.8095,5.8166,159196.6691
2008-11-05 15:00:00,16.17,16.23,16.16,16.18,154910.60494734262,5.8166,5.8382,5.813,5.8202,154910.6049
2008-11-05 15:05:00,16.17,16.23,16.12,16.13,168136.17438158215,5.8166,5.8382,5.7987,5.8023,168136.1744
2008-11-05 15:10:00,16.13,16.15,16.04,16.09,313127.60225324513,5.8023,5.8095,5.7699,5.7879,313127.6023
2008-11-05 15:15:00,16.08,16.1,16.04,16.04,365172.66715650255,5.7843,5.7915,5.7699,5.7699,365172.6672
2008-11-05 15:20:00,16.06,16.08,15.93,16.03,210017.144256674,5.7771,5.7843,5.7303,5.7663,210017.1443
2008-11-05 15:25:00,16.03,16.09,15.98,16.05,186382.561841783,5.7663,5.7879,5.7483,5.7735,186382.5618
2008-11-05 15:30:00,16.05,16.06,15.92,15.95,289493.01983835414,5.7735,5.7771,5.7267,5.7375,289493.0198
2008-11-05 15:35:00,15.95,15.97,15.78,15.8,366397.25691893214,5.7375,5.7447,5.6764,5.6836,366397.2569
2008-11-05 15:40:00,15.8,15.95,15.8,15.95,281288.2684300759,5.6836,5.7375,5.6836,5.7375,281288.2684
2008-11-05 15:45:00,15.95,16.22,15.93,16.12,325863.33578251285,5.7375,5.8346,5.7303,5.7987,325863.3358
2008-11-05 15:50:00,16.13,16.18,15.79,15.81,367254.4697526328,5.8023,5.8202,5.68,5.6871,367254.4698
2008-11-05 15:55:00,15.81,16.01,15.81,15.97,711486.6519715894,5.6871,5.7591,5.6871,5.7447,711486.652
2008-11-06 09:30:00,14.45,15.8,14.45,15.8,74332.59857947587,5.1979,5.6836,5.1979,5.6836,74332.5986
2008-11-06 09:35:00,15.8,16.26,15.79,16.04,281900.5633112907,5.6836,5.849,5.68,5.7699,281900.5633
2008-11-06 09:40:00,16.05,16.27,15.95,16.23,355375.9490570659,5.7735,5.8526,5.7375,5.8382,355375.9491
2008-11-06 09:45:00,16.24,16.5,16.23,16.33,599314.2297330394,5.8418,5.9354,5.8382,5.8742,599314.2297
2008-11-06 09:50:00,16.32,16.37,16.09,16.32,234386.48052902275,5.8706,5.8886,5.7879,5.8706,234386.4805
2008-11-06 09:55:00,16.32,16.34,15.93,15.99,162013.22556943423,5.8706,5.8778,5.7303,5.7519,162013.2256
2008-11-06 10:00:00,15.98,15.98,15.66,15.68,186137.64388929703,5.7483,5.7483,5.6332,5.6404,186137.6439
2008-11-06 10:05:00,15.68,15.77,15.54,15.58,1166421.748714181,5.6404,5.6728,5.59,5.6044,1166421.7487
2008-11-06 10:10:00,15.59,15.6,15.45,15.52,458241.4891011511,5.608,5.6116,5.5576,5.5828,458241.4891
2008-11-06 10:15:00,15.52,15.65,15.52,15.54,240019.5934361989,5.5828,5.6296,5.5828,5.59,240019.5934
2008-11-06 10:20:00,15.56,15.77,15.55,15.76,152951.2613274553,5.5972,5.6728,5.5936,5.6692,152951.2613
2008-11-06 10:25:00,15.74,15.74,15.59,15.7,216507.4699975508,5.662,5.662,5.608,5.6476,216507.47
2008-11-06 10:30:00,15.69,15.74,15.56,15.73,307004.65344109724,5.644,5.662,5.5972,5.6584,307004.6534
2008-11-06 10:35:00,15.72,15.92,15.7,15.92,210629.4391378888,5.6548,5.7267,5.6476,5.7267,210629.4391
2008-11-06 10:40:00,15.92,15.92,15.8,15.85,183443.546411952,5.7267,5.7267,5.6836,5.7015,183443.5464
2008-11-06 10:45:00,15.85,15.92,15.83,15.87,175851.08988488856,5.7015,5.7267,5.6943,5.7087,175851.0899
2008-11-06 10:50:00,15.88,16.06,15.83,16.06,415748.22434484446,5.7123,5.7771,5.6943,5.7771,415748.2243
2008-11-06 10:55:00,16.05,16.06,15.91,15.92,167401.4205241244,5.7735,5.7771,5.7231,5.7267,167401.4205
2008-11-06 11:00:00,15.92,16.06,15.87,15.93,125275.53269654664,5.7267,5.7771,5.7087,5.7303,125275.5327
2008-11-06 11:05:00,15.93,16.1,15.87,15.92,120132.25569434238,5.7303,5.7915,5.7087,5.7267,120132.2557
2008-11-06 11:10:00,15.92,15.98,15.78,15.93,176585.8437423463,5.7267,5.7483,5.6764,5.7303,176585.8437
2008-11-06 11:15:00,15.92,15.94,15.73,15.91,177810.4335047759,5.7267,5.7339,5.6584,5.7231,177810.4335
2008-11-06 11:20:00,15.9,15.92,15.76,15.82,142787.16629928973,5.7195,5.7267,5.6692,5.6907,142787.1663
2008-11-06 11:25:00,15.83,15.83,15.56,15.64,130173.891746265,5.6943,5.6943,5.5972,5.626,130173.8917
2008-11-06 11:30:00,15.64,15.68,15.52,15.56,265123.6835660054,5.626,5.6404,5.5828,5.5972,265123.6836
2008-11-06 11:35:00,15.52,15.56,15.34,15.49,260837.6193975018,5.5828,5.5972,5.5181,5.572,260837.6194
2008-11-06 11:40:00,15.5,15.52,15.46,15.47,104090.1298065148,5.5756,5.5828,5.5612,5.5648,104090.1298
2008-11-06 11:45:00,15.45,15.52,15.45,15.48,117560.61719324024,5.5576,5.5828,5.5576,5.5684,117560.6172
2008-11-06 11:50:00,15.49,15.52,15.45,15.48,97599.804065638,5.572,5.5828,5.5576,5.5684,97599.8041
2008-11-06 11:55:00,15.47,15.5,15.23,15.24,99681.6066617683,5.5648,5.5756,5.4785,5.4821,99681.6067
2008-11-06 12:00:00,15.25,15.36,15.16,15.34,158339.45628214546,5.4857,5.5253,5.4533,5.5181,158339.4563
2008-11-06 12:05:00,15.34,15.42,15.15,15.18,78006.36786676463,5.5181,5.5469,5.4497,5.4605,78006.3679
2008-11-06 12:10:00,15.19,15.29,15.19,15.29,69189.3215772716,5.4641,5.5001,5.4641,5.5001,69189.3216
2008-11-06 12:15:00,15.29,15.29,15.12,15.21,57555.71883419054,5.5001,5.5001,5.4389,5.4713,57555.7188
2008-11-06 12:20:00,15.2,15.23,15.07,15.07,66862.6010286554,5.4677,5.4785,5.421,5.421,66862.601
2008-11-06 12:25:00,15.07,15.12,15.0,15.03,82659.80896399706,5.421,5.4389,5.3958,5.4066,82659.809
2008-11-06 12:30:00,15.03,15.05,14.98,15.03,85108.98848885622,5.4066,5.4138,5.3886,5.4066,85108.9885
2008-11-06 12:35:00,15.03,15.09,15.0,15.06,53637.031594415865,5.4066,5.4282,5.3958,5.4174,53637.0316
2008-11-06 12:40:00,15.06,15.13,15.03,15.07,53147.19568944403,5.4174,5.4425,5.4066,5.421,53147.1957
2008-11-06 12:45:00,15.07,15.18,15.02,15.17,43717.85451873622,5.421,5.4605,5.403,5.4569,43717.8545
2008-11-06 12:50:00,15.16,15.23,15.09,15.09,80088.17046289492,5.4533,5.4785,5.4282,5.4282,80088.1705
2008-11-06 12:55:00,15.1,15.22,15.07,15.11,205241.2441831986,5.4317,5.4749,5.421,5.4353,205241.2442
2008-11-06 13:00:00,15.11,15.15,15.04,15.1,86700.95518001469,5.4353,5.4497,5.4102,5.4317,86700.9552
2008-11-06 13:05:00,15.1,15.1,14.98,15.01,91354.39627724711,5.4317,5.4317,5.3886,5.3994,91354.3963
2008-11-06 13:10:00,15.03,15.07,14.94,15.03,78986.0396767083,5.4066,5.421,5.3742,5.4066,78986.0397
2008-11-06 13:15:00,15.03,15.04,14.94,15.03,47024.2468772961,5.4066,5.4102,5.3742,5.4066,47024.2469
2008-11-06 13:20:00,15.03,15.16,15.03,15.13,187239.7746754837,5.4066,5.4533,5.4066,5.4425,187239.7747
2008-11-06 13:25:00,15.14,15.27,15.11,15.17,136051.922605927,5.4461,5.4929,5.4353,5.4569,136051.9226
2008-11-06 13:30:00,15.18,15.22,14.96,15.0,149277.49204016654,5.4605,5.4749,5.3814,5.3958,149277.492
2008-11-06 13:35:00,15.0,15.04,14.89,14.98,124663.23781533186,5.3958,5.4102,5.3562,5.3886,124663.2378
2008-11-06 13:40:00,14.97,14.98,14.84,14.86,81067.84227283859,5.385,5.3886,5.3382,5.3454,81067.8423
2008-11-06 13:45:00,14.86,14.92,14.81,14.84,83149.64486896888,5.3454,5.367,5.3274,5.3382,83149.6449
2008-11-06 13:50:00,14.83,14.86,14.74,14.85,87190.79108498653,5.3346,5.3454,5.3022,5.3418,87190.7911
2008-11-06 13:55:00,14.86,14.94,14.84,14.91,77026.69605682096,5.3454,5.3742,5.3382,5.3634,77026.6961
2008-11-06 14:00:00,14.92,15.13,14.88,15.06,127847.17119764876,5.367,5.4425,5.3526,5.4174,127847.1712
2008-11-06 14:05:00,15.06,15.21,15.03,15.12,118662.74797942687,5.4174,5.4713,5.4066,5.4389,118662.748
2008-11-06 14:10:00,15.11,15.27,15.09,15.23,161278.47171197648,5.4353,5.4929,5.4282,5.4785,161278.4717
2008-11-06 14:15:00,15.23,15.27,15.14,15.27,192015.67474895908,5.4785,5.4929,5.4461,5.4929,192015.6747
2008-11-06 14:20:00,15.27,15.27,15.11,15.12,149277.49204016654,5.4929,5.4929,5.4353,5.4389,149277.492
2008-11-06 14:25:00,15.12,15.15,14.89,14.98,230712.711241734,5.4389,5.4497,5.3562,5.3886,230712.7112
2008-11-06 14:30:00,14.97,15.01,14.85,14.93,145971.09968160666,5.385,5.3994,5.3418,5.3706,145971.0997
2008-11-06 14:35:00,14.93,15.12,14.85,15.12,153441.09723242713,5.3706,5.4389,5.3418,5.4389,153441.0972
2008-11-06 14:40:00,15.12,15.13,14.88,14.98,332843.4974283615,5.4389,5.4425,5.3526,5.3886,332843.4974
2008-11-06 14:45:00,14.98,15.03,14.8,14.87,354396.2772471222,5.3886,5.4066,5.3238,5.349,354396.2772
2008-11-06 14:50:00,14.87,15.03,14.76,14.76,286186.62747979426,5.349,5.4066,5.3094,5.3094,286186.6275
2008-11-06 14:55:00,14.76,14.78,14.65,14.72,254714.6705853539,5.3094,5.3166,5.2699,5.2951,254714.6706
2008-11-06 15:00:00,14.72,14.76,14.57,14.58,295371.05069801613,5.2951,5.3094,5.2411,5.2447,295371.0507
2008-11-06 15:05:00,14.58,14.66,14.45,14.52,272226.3041880969,5.2447,5.2735,5.1979,5.2231,272226.3042
2008-11-06 15:10:00,14.52,14.54,14.39,14.4,248469.262796963,5.2231,5.2303,5.1763,5.1799,248469.2628
2008-11-06 15:15:00,14.4,14.61,14.4,14.58,160788.63580700464,5.1799,5.2555,5.1799,5.2447,160788.6358
2008-11-06 15:20:00,14.58,14.58,14.41,14.45,170340.4359539554,5.2447,5.2447,5.1835,5.1979,170340.436
2008-11-06 15:25:00,14.45,14.63,14.37,14.45,207812.8826843008,5.1979,5.2627,5.1692,5.1979,207812.8827
2008-11-06 15:30:00,14.45,14.52,14.4,14.43,190791.0849865295,5.1979,5.2231,5.1799,5.1907,190791.085
2008-11-06 15:35:00,14.44,14.52,14.37,14.41,268307.6169483223,5.1943,5.2231,5.1692,5.1835,268307.6169
2008-11-06 15:40:00,14.42,14.67,14.4,14.63,225691.8932157727,5.1871,5.2771,5.1799,5.2627,225691.8932
2008-11-06 15:45:00,14.62,14.72,14.54,14.55,280063.6786676463,5.2591,5.2951,5.2303,5.2339,280063.6787
2008-11-06 15:50:00,14.55,14.65,14.55,14.58,288758.2659808964,5.2339,5.2699,5.2339,5.2447,288758.266
2008-11-06 15:55:00,14.58,14.91,14.58,14.79,474895.9098701935,5.2447,5.3634,5.2447,5.3202,474895.9099
2008-11-07 09:30:00,14.91,15.49,14.85,15.27,117315.69924075434,5.3634,5.572,5.3418,5.4929,117315.6992
2008-11-07 09:35:00,15.28,15.36,15.03,15.12,117438.1582169973,5.4965,5.5253,5.4066,5.4389,117438.1582
2008-11-07 09:40:00,15.11,15.38,15.08,15.31,127357.33529267694,5.4353,5.5325,5.4246,5.5073,127357.3353
2008-11-07 09:45:00,15.32,15.43,15.08,15.16,179524.8591721773,5.5109,5.5505,5.4246,5.4533,179524.8592
2008-11-07 09:50:00,15.15,15.21,14.94,15.1,271001.71442566736,5.4497,5.4713,5.3742,5.4317,271001.7144
2008-11-07 09:55:00,15.09,15.14,15.05,15.08,238795.00367376927,5.4282,5.4461,5.4138,5.4246,238795.0037
2008-11-07 10:00:00,15.07,15.35,15.07,15.3,275410.2375704139,5.421,5.5217,5.421,5.5037,275410.2376
2008-11-07 10:05:00,15.3,15.5,15.26,15.43,217242.2238550085,5.5037,5.5756,5.4893,5.5505,217242.2239
2008-11-07 10:10:00,15.43,15.56,15.37,15.53,126622.5814352192,5.5505,5.5972,5.5289,5.5864,126622.5814
2008-11-07 10:15:00,15.53,15.54,15.38,15.42,157727.16140093066,5.5864,5.59,5.5325,5.5469,157727.1614
2008-11-07 10:20:00,15.42,15.56,15.4,15.4,253122.70389419544,5.5469,5.5972,5.5397,5.5397,253122.7039
2008-11-07 10:25:00,15.4,15.52,15.34,15.44,145113.88684790593,5.5397,5.5828,5.5181,5.5541,145113.8868
2008-11-07 10:30:00,15.45,15.54,15.45,15.52,140582.90472691646,5.5576,5.59,5.5576,5.5828,140582.9047
2008-11-07 10:35:00,15.52,15.7,15.52,15.65,172054.86162135683,5.5828,5.6476,5.5828,5.6296,172054.8616
2008-11-07 10:40:00,15.65,15.66,15.47,15.51,77394.07298554984,5.6296,5.6332,5.5648,5.5792,77394.073
2008-11-07 10:45:00,15.52,15.58,15.38,15.38,100783.73744795492,5.5828,5.6044,5.5325,5.5325,100783.7374
2008-11-07 10:50:00,15.38,15.47,15.35,15.43,123193.73010041636,5.5325,5.5648,5.5217,5.5505,123193.7301
2008-11-07 10:55:00,15.43,15.5,15.35,15.35,85476.3654175851,5.5505,5.5756,5.5217,5.5217,85476.3654
2008-11-07 11:00:00,15.36,15.43,15.32,15.32,75189.81141317658,5.5253,5.5505,5.5109,5.5109,75189.8114
2008-11-07 11:05:00,15.32,15.38,15.17,15.19,58168.01371540534,5.5109,5.5325,5.4569,5.4641,58168.0137
2008-11-07 11:10:00,15.18,15.31,15.18,15.29,108008.81704628948,5.4605,5.5073,5.4605,5.5001,108008.817
2008-11-07 11:15:00,15.3,15.38,15.26,15.32,103232.9169728141,5.5037,5.5325,5.4893,5.5109,103232.917
2008-11-07 11:20:00,15.32,15.33,15.19,15.21,132745.53024736713,5.5109,5.5145,5.4641,5.4713,132745.5302
2008-11-07 11:25:00,15.21,15.21,15.02,15.1,129194.21993632131,5.4713,5.4713,5.403,5.4317,129194.2199
2008-11-07 11:30:00,15.1,15.31,15.05,15.31,181239.2848395788,5.4317,5.5073,5.4138,5.5073,181239.2848
2008-11-07 11:35:00,15.31,15.43,15.27,15.38,216017.63409257896,5.5073,5.5505,5.4929,5.5325,216017.6341
2008-11-07 11:40:00,15.38,15.42,15.27,15.39,157237.32549595885,5.5325,5.5469,5.4929,5.5361,157237.3255
2008-11-07 11:45:00,15.4,15.52,15.38,15.5,150012.2458976243,5.5397,5.5828,5.5325,5.5756,150012.2459
2008-11-07 11:50:00,15.49,15.61,15.45,15.52,206710.7518981141,5.572,5.6152,5.5576,5.5828,206710.7519
2008-11-07 11:55:00,15.5,15.53,15.47,15.52,143889.29708547634,5.5756,5.5864,5.5648,5.5828,143889.2971
2008-11-07 12:00:00,15.52,15.52,15.47,15.49,182708.79255449423,5.5828,5.5828,5.5648,5.572,182708.7926
2008-11-07 12:05:00,15.5,15.52,15.45,15.45,192138.13372520203,5.5756,5.5828,5.5576,5.5576,192138.1337
2008-11-07 12:10:00,15.45,15.48,15.39,15.42,158706.83321087435,5.5576,5.5684,5.5361,5.5469,158706.8332
2008-11-07 12:15:00,15.41,15.46,15.38,15.38,141440.1175606172,5.5433,5.5612,5.5325,5.5325,141440.1176
2008-11-07 12:20:00,15.38,15.41,15.32,15.4,105927.0144501592,5.5325,5.5433,5.5109,5.5397,105927.0145
2008-11-07 12:25:00,15.39,15.48,15.39,15.4,86945.87313250061,5.5361,5.5684,5.5361,5.5397,86945.8731
2008-11-07 12:30:00,15.4,15.49,15.35,15.39,93681.11682586333,5.5397,5.572,5.5217,5.5361,93681.1168
2008-11-07 12:35:00,15.37,15.48,15.37,15.47,69434.23952975753,5.5289,5.5684,5.5289,5.5648,69434.2395
2008-11-07 12:40:00,15.47,15.52,15.44,15.44,136664.2174871418,5.5648,5.5828,5.5541,5.5541,136664.2175
2008-11-07 12:45:00,15.45,15.52,15.43,15.44,134582.4148910115,5.5576,5.5828,5.5505,5.5541,134582.4149
2008-11-07 12:50:00,15.44,15.52,15.44,15.47,159808.963997061,5.5541,5.5828,5.5541,5.5648,159808.964
2008-11-07 12:55:00,15.47,15.53,15.44,15.48,129684.05584129316,5.5648,5.5864,5.5541,5.5684,129684.0558
2008-11-07 13:00:00,15.48,15.54,15.48,15.52,103845.2118540289,5.5684,5.59,5.5684,5.5828,103845.2119
2008-11-07 13:05:00,15.52,15.52,15.47,15.51,116336.02743081067,5.5828,5.5828,5.5648,5.5792,116336.0274
2008-11-07 13:10:00,15.52,15.52,15.47,15.51,263164.339946118,5.5828,5.5828,5.5648,5.5792,263164.3399
2008-11-07 13:15:00,15.51,15.56,15.47,15.52,94905.70658829292,5.5792,5.5972,5.5648,5.5828,94905.7066
2008-11-07 13:20:00,15.53,15.61,15.51,15.6,119764.87876561352,5.5864,5.6152,5.5792,5.6116,119764.8788
2008-11-07 13:25:00,15.6,15.7,15.56,15.68,111927.50428606416,5.6116,5.6476,5.5972,5.6404,111927.5043
2008-11-07 13:30:00,15.68,15.72,15.63,15.68,113764.38892970854,5.6404,5.6548,5.6224,5.6404,113764.3889
2008-11-07 13:35:00,15.68,15.72,15.63,15.67,159441.5870683321,5.6404,5.6548,5.6224,5.6368,159441.5871
2008-11-07 13:40:00,15.67,15.67,15.58,15.6,106539.30933137398,5.6368,5.6368,5.6044,5.6116,106539.3093
2008-11-07 13:45:00,15.6,15.66,15.59,15.65,64046.04457506735,5.6116,5.6332,5.608,5.6296,64046.0446
2008-11-07 13:50:00,15.65,15.72,15.54,15.55,79720.79353416605,5.6296,5.6548,5.59,5.5936,79720.7935
2008-11-07 13:55:00,15.54,15.66,15.54,15.63,132623.07127112415,5.59,5.6332,5.59,5.6224,132623.0713
2008-11-07 14:00:00,15.62,15.65,15.49,15.57,103845.2118540289,5.6188,5.6296,5.572,5.6008,103845.2119
2008-11-07 14:05:00,15.58,15.58,15.41,15.43,79720.79353416605,5.6044,5.6044,5.5433,5.5505,79720.7935
2008-11-07 14:10:00,15.43,15.5,15.43,15.49,46779.32892481019,5.5505,5.5756,5.5505,5.572,46779.3289
2008-11-07 14:15:00,15.49,15.52,15.48,15.52,72250.79598334557,5.572,5.5828,5.5684,5.5828,72250.796
2008-11-07 14:20:00,15.52,15.55,15.47,15.47,160421.25887827575,5.5828,5.5936,5.5648,5.5648,160421.2589
2008-11-07 14:25:00,15.47,15.55,15.47,15.51,148297.82023022286,5.5648,5.5936,5.5648,5.5792,148297.8202
2008-11-07 14:30:00,15.51,15.55,15.5,15.54,95395.54249326474,5.5792,5.5936,5.5756,5.59,95395.5425
2008-11-07 14:35:00,15.54,15.68,15.53,15.66,89395.05265735977,5.59,5.6404,5.5864,5.6332,89395.0527
2008-11-07 14:40:00,15.66,15.78,15.65,15.72,110947.83247612049,5.6332,5.6764,5.6296,5.6548,110947.8325
2008-11-07 14:45:00,15.73,15.87,15.72,15.83,340680.8719079108,5.6584,5.7087,5.6548,5.6943,340680.8719
2008-11-07 14:50:00,15.82,15.95,15.73,15.76,231325.0061229488,5.6907,5.7375,5.6584,5.6692,231325.0061
2008-11-07 14:55:00,15.74,15.74,15.39,15.4,325251.04090129805,5.662,5.662,5.5361,5.5397,325251.0409
2008-11-07 15:00:00,15.4,15.53,15.37,15.39,128704.38403134947,5.5397,5.5864,5.5289,5.5361,128704.384
2008-11-07 15:05:00,15.4,15.42,15.25,15.35,224589.7624295861,5.5397,5.5469,5.4857,5.5217,224589.7624
2008-11-07 15:10:00,15.35,15.46,15.31,15.35,108988.48885623316,5.5217,5.5612,5.5073,5.5217,108988.4889
2008-11-07 15:15:00,15.34,15.45,15.27,15.29,136664.2174871418,5.5181,5.5576,5.4929,5.5001,136664.2175
2008-11-07 15:20:00,15.29,15.34,15.12,15.21,165809.45383296596,5.5001,5.5181,5.4389,5.4713,165809.4538
2008-11-07 15:25:00,15.21,15.38,15.16,15.33,163237.81533186382,5.4713,5.5325,5.4533,5.5145,163237.8153
2008-11-07 15:30:00,15.34,15.56,15.27,15.56,169238.3051677688,5.5181,5.5972,5.4929,5.5972,169238.3052
2008-11-07 15:35:00,15.56,15.57,15.35,15.41,148297.82023022286,5.5972,5.6008,5.5217,5.5433,148297.8202
2008-11-07 15:40:00,15.42,15.69,15.42,15.68,211854.0289003184,5.5469,5.644,5.5469,5.6404,211854.0289
2008-11-07 15:45:00,15.7,15.78,15.58,15.64,238917.46265001225,5.6476,5.6764,5.6044,5.626,238917.4627
2008-11-07 15:50:00,15.64,15.76,15.59,15.76,278349.2530002449,5.626,5.6692,5.608,5.6692,278349.253
2008-11-07 15:55:00,15.75,16.01,15.74,15.93,353539.0644134215,5.6656,5.7591,5.662,5.7303,353539.0644
2008-11-10 09:30:00,16.39,16.99,16.38,16.72,95762.91942199362,5.8958,6.1116,5.8922,6.0145,95762.9194
2008-11-10 09:35:00,16.66,16.72,16.5,16.53,62943.91378888072,5.9929,6.0145,5.9354,5.9461,62943.9138
2008-11-10 09:40:00,16.53,16.77,16.51,16.67,69801.6164584864,5.9461,6.0325,5.939,5.9965,69801.6165
2008-11-10 09:45:00,16.67,16.76,16.55,16.55,90374.72446730344,5.9965,6.0289,5.9533,5.9533,90374.7245
2008-11-10 09:50:00,16.55,16.58,16.45,16.46,46901.78790105315,5.9533,5.9641,5.9174,5.921,46901.7879
2008-11-10 09:55:00,16.45,16.65,16.41,16.61,64658.33945628214,5.9174,5.9893,5.903,5.9749,64658.3395
2008-11-10 10:00:00,16.63,16.63,16.47,16.47,59637.52143032084,5.9821,5.9821,5.9246,5.9246,59637.5214
2008-11-10 10:05:00,16.46,16.55,16.44,16.54,40778.83908890522,5.921,5.9533,5.9138,5.9497,40778.8391
2008-11-10 10:10:00,16.54,16.65,16.53,16.65,39799.16727896155,5.9497,5.9893,5.9461,5.9893,39799.1673
2008-11-10 10:15:00,16.65,16.65,16.54,16.55,58045.55473916238,5.9893,5.9893,5.9497,5.9533,58045.5547
2008-11-10 10:20:00,16.59,16.68,16.53,16.63,59759.9804065638,5.9677,6.0001,5.9461,5.9821,59759.9804
2008-11-10 10:25:00,16.63,16.69,16.5,16.54,75924.56527063434,5.9821,6.0037,5.9354,5.9497,75924.5653
2008-11-10 10:30:00,16.54,16.58,16.41,16.47,71638.50110213079,5.9497,5.9641,5.903,5.9246,71638.5011
2008-11-10 10:35:00,16.45,16.47,16.33,16.36,70536.37031594415,5.9174,5.9246,5.8742,5.885,70536.3703
2008-11-10 10:40:00,16.35,16.4,16.33,16.39,41636.051922605926,5.8814,5.8994,5.8742,5.8958,41636.0519
2008-11-10 10:45:00,16.38,16.41,16.27,16.27,47636.541758510895,5.8922,5.903,5.8526,5.8526,47636.5418
2008-11-10 10:50:00,16.27,16.36,16.25,16.3,62698.9958363948,5.8526,5.885,5.8454,5.8634,62698.9958
2008-11-10 10:55:00,16.3,16.3,16.21,16.27,69189.3215772716,5.8634,5.8634,5.831,5.8526,69189.3216
2008-11-10 11:00:00,16.26,16.26,16.17,16.24,62086.70095518001,5.849,5.849,5.8166,5.8418,62086.701
2008-11-10 11:05:00,16.24,16.25,16.1,16.17,67229.97795738427,5.8418,5.8454,5.7915,5.8166,67229.978
2008-11-10 11:10:00,16.17,16.18,16.1,16.15,56698.50600048983,5.8166,5.8202,5.7915,5.8095,56698.506
2008-11-10 11:15:00,16.15,16.15,16.05,16.09,44330.14939995101,5.8095,5.8095,5.7735,5.7879,44330.1494
2008-11-10 11:20:00,16.09,16.19,16.09,16.19,52534.90080822924,5.7879,5.8238,5.7879,5.8238,52534.9008
2008-11-10 11:25:00,16.19,16.29,16.19,16.28,131276.0225324516,5.8238,5.8598,5.8238,5.8562,131276.0225
2008-11-10 11:30:00,16.28,16.32,16.26,16.26,60127.35733529268,5.8562,5.8706,5.849,5.849,60127.3573
2008-11-10 11:35:00,16.27,16.27,16.12,16.19,52412.44183198628,5.8526,5.8526,5.7987,5.8238,52412.4418
2008-11-10 11:40:00,16.18,16.19,16.06,16.1,26083.76193975018,5.8202,5.8238,5.7771,5.7915,26083.7619
2008-11-10 11:45:00,16.1,16.14,15.96,15.97,48983.59049718344,5.7915,5.8059,5.7411,5.7447,48983.5905
2008-11-10 11:50:00,15.96,15.97,15.78,15.78,63311.2907176096,5.7411,5.7447,5.6764,5.6764,63311.2907
2008-11-10 11:55:00,15.78,15.93,15.78,15.92,71883.4190546167,5.6764,5.7303,5.6764,5.7267,71883.4191
2008-11-10 12:00:00,15.92,15.96,15.91,15.95,67719.81386235611,5.7267,5.7411,5.7231,5.7375,67719.8139
2008-11-10 12:05:00,15.96,16.09,15.96,16.08,30369.82610825373,5.7411,5.7879,5.7411,5.7843,30369.8261
2008-11-10 12:10:00,16.08,16.14,16.06,16.11,44819.98530492285,5.7843,5.8059,5.7771,5.7951,44819.9853
2008-11-10 12:15:00,16.11,16.14,16.01,16.01,67229.97795738427,5.7951,5.8059,5.7591,5.7591,67229.978
2008-11-10 12:20:00,15.99,16.07,15.92,15.95,85843.74234631399,5.7519,5.7807,5.7267,5.7375,85843.7423
2008-11-10 12:25:00,15.95,16.05,15.93,16.01,57188.34190546167,5.7375,5.7735,5.7303,5.7591,57188.3419
2008-11-10 12:30:00,16.01,16.1,16.01,16.05,62698.9958363948,5.7591,5.7915,5.7591,5.7735,62698.9958
2008-11-10 12:35:00,16.04,16.05,15.86,15.88,73352.9267695322,5.7699,5.7735,5.7051,5.7123,73352.9268
2008-11-10 12:40:00,15.88,15.92,15.82,15.84,53024.73671320108,5.7123,5.7267,5.6907,5.6979,53024.7367
2008-11-10 12:45:00,15.85,15.86,15.82,15.85,91109.4783247612,5.7015,5.7051,5.6907,5.7015,91109.4783
2008-11-10 12:50:00,15.84,15.85,15.72,15.74,85966.20132255694,5.6979,5.7015,5.6548,5.662,85966.2013
2008-11-10 12:55:00,15.74,15.85,15.74,15.75,86333.57825128581,5.662,5.7015,5.662,5.6656,86333.5783
2008-11-10 13:00:00,15.75,15.78,15.7,15.71,54371.78545187362,5.6656,5.6764,5.6476,5.6512,54371.7855
2008-11-10 13:05:00,15.71,15.84,15.71,15.76,71148.66519715895,5.6512,5.6979,5.6512,5.6692,71148.6652
2008-11-10 13:10:00,15.78,15.92,15.74,15.92,52045.06490325741,5.6764,5.7267,5.662,5.7267,52045.0649
2008-11-10 13:15:00,15.92,16.09,15.86,16.0,186994.8567229978,5.7267,5.7879,5.7051,5.7555,186994.8567
2008-11-10 13:20:00,16.0,16.02,15.87,15.87,63311.2907176096,5.7555,5.7627,5.7087,5.7087,63311.2907
2008-11-10 13:25:00,15.88,16.04,15.88,16.02,90374.72446730344,5.7123,5.7699,5.7123,5.7627,90374.7245
2008-11-10 13:30:00,16.02,16.08,16.01,16.02,52167.52387950036,5.7627,5.7843,5.7591,5.7627,52167.5239
2008-11-10 13:35:00,16.03,16.14,16.01,16.13,69189.3215772716,5.7663,5.8059,5.7591,5.8023,69189.3216
2008-11-10 13:40:00,16.14,16.14,16.02,16.03,51800.14695077149,5.8059,5.8059,5.7627,5.7663,51800.147
2008-11-10 13:45:00,16.02,16.03,15.85,15.92,48616.213568454565,5.7627,5.7663,5.7015,5.7267,48616.2136
2008-11-10 13:50:00,15.93,16.04,15.92,16.01,37962.28263531717,5.7303,5.7699,5.7267,5.7591,37962.2826
2008-11-10 13:55:00,16.02,16.13,16.02,16.1,51922.60592701445,5.7627,5.8023,5.7627,5.7915,51922.6059
2008-11-10 14:00:00,16.1,16.11,16.04,16.08,33063.92358559882,5.7915,5.7951,5.7699,5.7843,33063.9236
2008-11-10 14:05:00,16.08,16.18,16.07,16.15,39554.24932647563,5.7843,5.8202,5.7807,5.8095,39554.2493
2008-11-10 14:10:00,16.16,16.17,15.99,16.01,57923.095762919416,5.813,5.8166,5.7519,5.7591,57923.0958
2008-11-10 14:15:00,16.01,16.06,15.93,16.01,48738.672544697525,5.7591,5.7771,5.7303,5.7591,48738.6725
2008-11-10 14:20:00,16.01,16.05,15.93,16.01,44819.98530492285,5.7591,5.7735,5.7303,5.7591,44819.9853
2008-11-10 14:25:00,16.01,16.01,15.92,15.93,54371.78545187362,5.7591,5.7591,5.7267,5.7303,54371.7855
2008-11-10 14:30:00,15.93,15.95,15.81,15.83,56943.42395297575,5.7303,5.7375,5.6871,5.6943,56943.424
2008-11-10 14:35:00,15.83,15.87,15.82,15.85,47514.082782267935,5.6943,5.7087,5.6907,5.7015,47514.0828
2008-11-10 14:40:00,15.84,15.96,15.83,15.89,64413.42150379622,5.6979,5.7411,5.6943,5.7159,64413.4215
2008-11-10 14:45:00,15.88,15.89,15.67,15.68,122826.35317168749,5.7123,5.7159,5.6368,5.6404,122826.3532
2008-11-10 14:50:00,15.68,15.77,15.66,15.76,119764.87876561352,5.6404,5.6728,5.6332,5.6692,119764.8788
2008-11-10 14:55:00,15.76,15.82,15.65,15.67,79353.41660543717,5.6692,5.6907,5.6296,5.6368,79353.4166
2008-11-10 15:00:00,15.66,15.7,15.52,15.7,125765.36860151848,5.6332,5.6476,5.5828,5.6476,125765.3686
2008-11-10 15:05:00,15.7,15.77,15.58,15.61,88905.21675238795,5.6476,5.6728,5.6044,5.6152,88905.2168
2008-11-10 15:10:00,15.61,15.77,15.6,15.77,76047.02424687729,5.6152,5.6728,5.6116,5.6728,76047.0242
2008-11-10 15:15:00,15.78,15.81,15.61,15.67,68209.64976732794,5.6764,5.6871,5.6152,5.6368,68209.6498
2008-11-10 15:20:00,15.66,15.69,15.52,15.6,72618.17291207446,5.6332,5.644,5.5828,5.6116,72618.1729
2008-11-10 15:25:00,15.59,15.66,15.54,15.6,80945.38329659564,5.608,5.6332,5.59,5.6116,80945.3833
2008-11-10 15:30:00,15.6,15.78,15.58,15.7,133725.2020573108,5.6116,5.6764,5.6044,5.6476,133725.2021
2008-11-10 15:35:00,15.69,15.7,15.56,15.56,177565.51555228996,5.644,5.6476,5.5972,5.5972,177565.5156
2008-11-10 15:40:00,15.56,15.76,15.54,15.75,238672.54469752632,5.5972,5.6692,5.59,5.6656,238672.5447
2008-11-10 15:45:00,15.75,15.75,15.61,15.68,197403.86970364925,5.6656,5.6656,5.6152,5.6404,197403.8697
2008-11-10 15:50:00,15.68,15.87,15.67,15.84,217609.60078373743,5.6404,5.7087,5.6368,5.6979,217609.6008
2008-11-10 15:55:00,15.84,15.94,15.81,15.87,248714.1807494489,5.6979,5.7339,5.6871,5.7087,248714.1807
2008-11-11 09:30:00,15.52,15.52,15.04,15.13,99559.14768552534,5.5828,5.5828,5.4102,5.4425,99559.1477
2008-11-11 09:35:00,15.19,15.28,15.12,15.25,104702.4246877296,5.4641,5.4965,5.4389,5.4857,104702.4247
2008-11-11 09:40:00,15.27,15.43,15.2,15.43,88292.92187117315,5.4929,5.5505,5.4677,5.5505,88292.9219
2008-11-11 09:45:00,15.42,15.43,15.19,15.27,92578.9860396767,5.5469,5.5505,5.4641,5.4929,92578.986
2008-11-11 09:50:00,15.29,15.32,15.19,15.32,79843.252510409,5.5001,5.5109,5.4641,5.5109,79843.2525
2008-11-11 09:55:00,15.33,15.37,15.21,15.29,73842.76267450403,5.5145,5.5289,5.4713,5.5001,73842.7627
2008-11-11 10:00:00,15.28,15.38,15.17,15.38,83761.93975018368,5.4965,5.5325,5.4569,5.5325,83761.9398
2008-11-11 10:05:00,15.38,15.5,15.32,15.5,51555.22899828557,5.5325,5.5756,5.5109,5.5756,51555.229
2008-11-11 10:10:00,15.5,15.62,15.45,15.51,97232.42713690911,5.5756,5.6188,5.5576,5.5792,97232.4271
2008-11-11 10:15:00,15.51,15.55,15.43,15.5,84986.52951261327,5.5792,5.5936,5.5505,5.5756,84986.5295
2008-11-11 10:20:00,15.51,15.53,15.44,15.53,82782.26794024001,5.5792,5.5864,5.5541,5.5864,82782.2679
2008-11-11 10:25:00,15.52,15.55,15.34,15.34,64168.50355131031,5.5828,5.5936,5.5181,5.5181,64168.5036
2008-11-11 10:30:00,15.34,15.36,15.29,15.34,44942.44428116581,5.5181,5.5253,5.5001,5.5181,44942.4443
2008-11-11 10:35:00,15.33,15.34,15.16,15.16,88537.83982365907,5.5145,5.5181,5.4533,5.4533,88537.8398
2008-11-11 10:40:00,15.16,15.17,15.11,15.11,45799.65711486652,5.4533,5.4569,5.4353,5.4353,45799.6571
2008-11-11 10:45:00,15.11,15.12,14.94,15.03,107518.98114131764,5.4353,5.4389,5.3742,5.4066,107518.9811
2008-11-11 10:50:00,15.02,15.09,15.01,15.06,51677.687974528526,5.403,5.4282,5.3994,5.4174,51677.688
2008-11-11 10:55:00,15.05,15.07,14.98,14.98,40411.462160176336,5.4138,5.421,5.3886,5.3886,40411.4622
2008-11-11 11:00:00,14.98,15.01,14.89,14.92,63556.20867009551,5.3886,5.3994,5.3562,5.367,63556.2087
2008-11-11 11:05:00,14.9,14.92,14.82,14.9,38207.20058780308,5.3598,5.367,5.331,5.3598,38207.2006
2008-11-11 11:10:00,14.89,14.93,14.86,14.91,61596.86505020817,5.3562,5.3706,5.3454,5.3634,61596.8651
2008-11-11 11:15:00,14.91,15.08,14.89,14.98,116580.94538329658,5.3634,5.4246,5.3562,5.3886,116580.9454
2008-11-11 11:20:00,14.98,15.12,14.96,15.07,60617.1932402645,5.3886,5.4389,5.3814,5.421,60617.1932
2008-11-11 11:25:00,15.09,15.1,14.99,15.01,39431.790350232666,5.4282,5.4317,5.3922,5.3994,39431.7904
2008-11-11 11:30:00,15.02,15.06,14.95,14.99,40166.54420769042,5.403,5.4174,5.3778,5.3922,40166.5442
2008-11-11 11:35:00,14.99,15.14,14.98,15.14,26696.05682096497,5.3922,5.4461,5.3886,5.4461,26696.0568
2008-11-11 11:40:00,15.14,15.17,15.09,15.16,31227.038941954444,5.4461,5.4569,5.4282,5.4533,31227.0389
2008-11-11 11:45:00,15.17,15.24,15.16,15.19,28655.400440852314,5.4569,5.4821,5.4533,5.4641,28655.4004
2008-11-11 11:50:00,15.18,15.21,15.07,15.21,34778.34925300024,5.4605,5.4713,5.421,5.4713,34778.3493
2008-11-11 11:55:00,15.21,15.21,15.04,15.1,32819.0056331129,5.4713,5.4713,5.4102,5.4317,32819.0056
2008-11-11 12:00:00,15.1,15.11,15.07,15.07,26940.974773450893,5.4317,5.4353,5.421,5.421,26940.9748
2008-11-11 12:05:00,15.07,15.08,14.93,14.94,40044.08523144746,5.421,5.4246,5.3706,5.3742,40044.0852
2008-11-11 12:10:00,14.92,14.94,14.86,14.89,53881.949546901786,5.367,5.3742,5.3454,5.3562,53881.9495
2008-11-11 12:15:00,14.89,14.98,14.89,14.9,31594.41587068332,5.3562,5.3886,5.3562,5.3598,31594.4159
2008-11-11 12:20:00,14.9,14.92,14.83,14.84,21307.8618662748,5.3598,5.367,5.3346,5.3382,21307.8619
2008-11-11 12:25:00,14.83,14.86,14.81,14.85,13592.946362968403,5.3346,5.3454,5.3274,5.3418,13592.9464
2008-11-11 12:30:00,14.85,14.96,14.85,14.96,17511.63360274308,5.3418,5.3814,5.3418,5.3814,17511.6336
2008-11-11 12:35:00,14.94,14.98,14.93,14.97,19593.436198873376,5.3742,5.3886,5.3706,5.385,19593.4362
2008-11-11 12:40:00,14.98,15.06,14.98,15.03,37962.28263531717,5.3886,5.4174,5.3886,5.4066,37962.2826
2008-11-11 12:45:00,15.03,15.04,14.95,14.99,73108.00881704628,5.4066,5.4102,5.3778,5.3922,73108.0088
2008-11-11 12:50:00,14.99,15.0,14.9,14.98,72128.33700710261,5.3922,5.3958,5.3598,5.3886,72128.337
2008-11-11 12:55:00,14.98,15.02,14.94,15.02,33798.67744305657,5.3886,5.403,5.3742,5.403,33798.6774
2008-11-11 13:00:00,15.01,15.03,14.97,14.98,31594.41587068332,5.3994,5.4066,5.385,5.3886,31594.4159
2008-11-11 13:05:00,14.98,15.04,14.92,15.02,50208.18025961303,5.3886,5.4102,5.367,5.403,50208.1803
2008-11-11 13:10:00,15.02,15.06,14.96,14.97,34166.05437178545,5.403,5.4174,5.3814,5.385,34166.0544
2008-11-11 13:15:00,14.98,15.01,14.95,14.98,14450.159196669114,5.3886,5.3994,5.3778,5.3886,14450.1592
2008-11-11 13:20:00,15.0,15.02,14.87,14.89,43840.31349497918,5.3958,5.403,5.349,5.3562,43840.3135
2008-11-11 13:25:00,14.89,14.89,14.84,14.88,40533.921136419296,5.3562,5.3562,5.3382,5.3526,40533.9211
2008-11-11 13:30:00,14.89,14.92,14.83,14.86,36247.856967915744,5.3562,5.367,5.3346,5.3454,36247.857
2008-11-11 13:35:00,14.86,14.86,14.76,14.78,108498.65295126132,5.3454,5.3454,5.3094,5.3166,108498.653
2008-11-11 13:40:00,14.78,14.83,14.76,14.8,102253.24516287044,5.3166,5.3346,5.3094,5.3238,102253.2452
2008-11-11 13:45:00,14.8,14.86,14.77,14.83,209404.8493754592,5.3238,5.3454,5.313,5.3346,209404.8494
2008-11-11 13:50:00,14.83,15.07,14.82,15.07,83027.18589272593,5.3346,5.421,5.331,5.421,83027.1859
2008-11-11 13:55:00,15.06,15.17,15.05,15.16,104824.88366397256,5.4174,5.4569,5.4138,5.4533,104824.8837
2008-11-11 14:00:00,15.16,15.28,15.09,15.09,108498.65295126132,5.4533,5.4965,5.4282,5.4282,108498.653
2008-11-11 14:05:00,15.09,15.16,14.95,15.04,135439.62772471222,5.4282,5.4533,5.3778,5.4102,135439.6277
2008-11-11 14:10:00,15.03,15.15,15.0,15.11,80333.08841538084,5.4066,5.4497,5.3958,5.4353,80333.0884
2008-11-11 14:15:00,15.09,15.27,15.07,15.21,121234.386480529,5.4282,5.4929,5.421,5.4713,121234.3865
2008-11-11 14:20:00,15.22,15.28,15.13,15.16,191158.4619152584,5.4749,5.4965,5.4425,5.4533,191158.4619
2008-11-11 14:25:00,15.15,15.26,15.12,15.25,217242.2238550085,5.4497,5.4893,5.4389,5.4857,217242.2239
2008-11-11 14:30:00,15.25,15.38,15.25,15.36,172422.23855008572,5.4857,5.5325,5.4857,5.5253,172422.2386
2008-11-11 14:35:00,15.35,15.38,15.17,15.18,108253.7349987754,5.5217,5.5325,5.4569,5.4605,108253.735
2008-11-11 14:40:00,15.18,15.18,15.07,15.08,92701.44501591966,5.4605,5.4605,5.421,5.4246,92701.445
2008-11-11 14:45:00,15.09,15.15,15.07,15.1,67964.73181484202,5.4282,5.4497,5.421,5.4317,67964.7318
2008-11-11 14:50:00,15.1,15.1,14.91,15.01,149522.40999265245,5.4317,5.4317,5.3634,5.3994,149522.41
2008-11-11 14:55:00,15.01,15.07,14.97,14.98,118662.74797942687,5.3994,5.421,5.385,5.3886,118662.748
2008-11-11 15:00:00,14.98,15.03,14.92,14.97,102865.54004408522,5.3886,5.4066,5.367,5.385,102865.54
2008-11-11 15:05:00,14.98,15.08,14.98,14.99,105559.63752143033,5.3886,5.4246,5.3886,5.3922,105559.6375
2008-11-11 15:10:00,14.99,15.11,14.98,15.06,126622.5814352192,5.3922,5.4353,5.3886,5.4174,126622.5814
2008-11-11 15:15:00,15.06,15.12,14.96,15.11,165931.9128092089,5.4174,5.4389,5.3814,5.4353,165931.9128
2008-11-11 15:20:00,15.12,15.15,15.05,15.1,112539.79916727896,5.4389,5.4497,5.4138,5.4317,112539.7992
2008-11-11 15:25:00,15.11,15.11,15.01,15.03,118907.6659319128,5.4353,5.4353,5.3994,5.4066,118907.6659
2008-11-11 15:30:00,15.04,15.05,14.77,14.8,243203.5268185158,5.4102,5.4138,5.313,5.3238,243203.5268
2008-11-11 15:35:00,14.8,14.85,14.67,14.69,204261.5723732549,5.3238,5.3418,5.2771,5.2843,204261.5724
2008-11-11 15:40:00,14.69,14.89,14.69,14.83,176708.30271858926,5.2843,5.3562,5.2843,5.3346,176708.3027
2008-11-11 15:45:00,14.82,14.98,14.8,14.98,207567.96473181483,5.331,5.3886,5.3238,5.3886,207567.9647
2008-11-11 15:50:00,14.98,15.04,14.93,14.94,163237.81533186382,5.3886,5.4102,5.3706,5.3742,163237.8153
2008-11-11 15:55:00,14.94,15.03,14.89,14.92,169360.76414401174,5.3742,5.4066,5.3562,5.367,169360.7641
2008-11-12 09:30:00,14.54,14.85,14.19,14.73,167156.5025716385,5.2303,5.3418,5.1044,5.2987,167156.5026
2008-11-12 09:35:00,14.68,14.71,14.5,14.57,101763.4092578986,5.2807,5.2915,5.2159,5.2411,101763.4093
2008-11-12 09:40:00,14.6,14.61,14.39,14.45,103477.83492530002,5.2519,5.2555,5.1763,5.1979,103477.8349
2008-11-12 09:45:00,14.45,14.54,14.38,14.48,87803.08596620131,5.1979,5.2303,5.1728,5.2087,87803.086
2008-11-12 09:50:00,14.47,14.76,14.47,14.68,107029.14523634582,5.2051,5.3094,5.2051,5.2807,107029.1452
2008-11-12 09:55:00,14.69,14.72,14.53,14.54,85231.44746509919,5.2843,5.2951,5.2267,5.2303,85231.4475
2008-11-12 10:00:00,14.53,14.58,14.43,14.45,95518.00146950773,5.2267,5.2447,5.1907,5.1979,95518.0015
2008-11-12 10:05:00,14.45,14.45,14.26,14.29,117193.24026451138,5.1979,5.1979,5.1296,5.1404,117193.2403
2008-11-12 10:10:00,14.31,14.44,14.28,14.4,80700.46534410972,5.1476,5.1943,5.1368,5.1799,80700.4653
2008-11-12 10:15:00,14.4,14.42,14.2,14.23,173769.28728875826,5.1799,5.1871,5.108,5.1188,173769.2873
2008-11-12 10:20:00,14.23,14.23,14.12,14.12,118172.91207445505,5.1188,5.1188,5.0792,5.0792,118172.9121
2008-11-12 10:25:00,14.13,14.13,13.94,13.96,142052.41244183198,5.0828,5.0828,5.0145,5.0217,142052.4124
2008-11-12 10:30:00,13.95,13.99,13.78,13.82,314597.1099681606,5.0181,5.0325,4.9569,4.9713,314597.11
2008-11-12 10:35:00,13.82,13.87,13.75,13.78,245652.7063433749,4.9713,4.9893,4.9461,4.9569,245652.7063
2008-11-12 10:40:00,13.78,13.83,13.69,13.69,187607.1516042126,4.9569,4.9749,4.9245,4.9245,187607.1516
2008-11-12 10:45:00,13.7,13.77,13.7,13.77,127724.71222140582,4.9281,4.9533,4.9281,4.9533,127724.7122
2008-11-12 10:50:00,13.77,13.83,13.68,13.68,114254.22483468035,4.9533,4.9749,4.9209,4.9209,114254.2248
2008-11-12 10:55:00,13.69,13.74,13.66,13.66,129684.05584129316,4.9245,4.9425,4.9138,4.9138,129684.0558
2008-11-12 11:00:00,13.68,13.68,13.51,13.55,154175.85108988488,4.9209,4.9209,4.8598,4.8742,154175.8511
2008-11-12 11:05:00,13.55,13.56,13.49,13.56,136541.75851089883,4.8742,4.8778,4.8526,4.8778,136541.7585
2008-11-12 11:10:00,13.56,13.6,13.49,13.58,119642.41978937056,4.8778,4.8922,4.8526,4.885,119642.4198
2008-11-12 11:15:00,13.59,13.76,13.59,13.75,92334.06808719078,4.8886,4.9497,4.8886,4.9461,92334.0681
2008-11-12 11:20:00,13.75,13.75,13.65,13.74,78373.7447954935,4.9461,4.9461,4.9102,4.9425,78373.7448
2008-11-12 11:25:00,13.74,13.76,13.69,13.74,102865.54004408522,4.9425,4.9497,4.9245,4.9425,102865.54
2008-11-12 11:30:00,13.74,13.76,13.66,13.66,83027.18589272593,4.9425,4.9497,4.9138,4.9138,83027.1859
2008-11-12 11:35:00,13.65,13.65,13.57,13.57,73842.76267450403,4.9102,4.9102,4.8814,4.8814,73842.7627
2008-11-12 11:40:00,13.56,13.63,13.56,13.6,89272.59368111682,4.8778,4.903,4.8778,4.8922,89272.5937
2008-11-12 11:45:00,13.6,13.6,13.52,13.58,88660.29879990203,4.8922,4.8922,4.8634,4.885,88660.2988
2008-11-12 11:50:00,13.57,13.66,13.56,13.65,73475.38574577516,4.8814,4.9138,4.8778,4.9102,73475.3857
2008-11-12 11:55:00,13.65,13.77,13.65,13.77,83884.39872642665,4.9102,4.9533,4.9102,4.9533,83884.3987
2008-11-12 12:00:00,13.77,13.78,13.69,13.71,60739.65221650746,4.9533,4.9569,4.9245,4.9317,60739.6522
2008-11-12 12:05:00,13.72,13.75,13.69,13.73,128337.0071026206,4.9353,4.9461,4.9245,4.9389,128337.0071
2008-11-12 12:10:00,13.74,13.8,13.73,13.78,110702.91452363458,4.9425,4.9641,4.9389,4.9569,110702.9145
2008-11-12 12:15:00,13.78,13.79,13.76,13.77,45187.36223365172,4.9569,4.9605,4.9497,4.9533,45187.3622
2008-11-12 12:20:00,13.76,13.89,13.76,13.83,63556.20867009551,4.9497,4.9965,4.9497,4.9749,63556.2087
2008-11-12 12:25:00,13.84,13.92,13.83,13.89,56331.12907176096,4.9785,5.0073,4.9749,4.9965,56331.1291
2008-11-12 12:30:00,13.89,13.96,13.89,13.94,61719.32402645113,4.9965,5.0217,4.9965,5.0145,61719.324
2008-11-12 12:35:00,13.94,14.07,13.92,14.06,110580.4555473916,5.0145,5.0612,5.0073,5.0576,110580.4555
2008-11-12 12:40:00,14.06,14.06,13.91,13.91,91476.85525349008,5.0576,5.0576,5.0037,5.0037,91476.8553
2008-11-12 12:45:00,13.91,13.92,13.85,13.85,73597.84472201811,5.0037,5.0073,4.9821,4.9821,73597.8447
2008-11-12 12:50:00,13.84,13.9,13.83,13.85,67719.81386235611,4.9785,5.0001,4.9749,4.9821,67719.8139
2008-11-12 12:55:00,13.85,13.96,13.84,13.96,63923.58559882439,4.9821,5.0217,4.9785,5.0217,63923.5856
2008-11-12 13:00:00,13.96,13.96,13.87,13.87,45554.7391623806,5.0217,5.0217,4.9893,4.9893,45554.7392
2008-11-12 13:05:00,13.87,13.87,13.83,13.84,68209.64976732794,4.9893,4.9893,4.9749,4.9785,68209.6498
2008-11-12 13:10:00,13.84,13.85,13.82,13.84,120744.55057555718,4.9785,4.9821,4.9713,4.9785,120744.5506
2008-11-12 13:15:00,13.83,13.84,13.71,13.75,93558.65784962036,4.9749,4.9785,4.9317,4.9461,93558.6578
2008-11-12 13:20:00,13.76,13.78,13.72,13.74,42493.26475630664,4.9497,4.9569,4.9353,4.9425,42493.2648
2008-11-12 13:25:00,13.73,13.73,13.69,13.71,73842.76267450403,4.9389,4.9389,4.9245,4.9317,73842.7627
2008-11-12 13:30:00,13.71,13.71,13.57,13.6,70291.45236345823,4.9317,4.9317,4.8814,4.8922,70291.4524
2008-11-12 13:35:00,13.6,13.6,13.56,13.59,99804.06563801126,4.8922,4.8922,4.8778,4.8886,99804.0656
2008-11-12 13:40:00,13.59,13.64,13.59,13.61,67964.73181484202,4.8886,4.9066,4.8886,4.8958,67964.7318
2008-11-12 13:45:00,13.6,13.62,13.54,13.56,53147.19568944403,4.8922,4.8994,4.8706,4.8778,53147.1957
2008-11-12 13:50:00,13.56,13.56,13.44,13.45,99681.6066617683,4.8778,4.8778,4.8346,4.8382,99681.6067
2008-11-12 13:55:00,13.45,13.46,13.42,13.42,89272.59368111682,4.8382,4.8418,4.8274,4.8274,89272.5937
2008-11-12 14:00:00,13.42,13.45,13.38,13.39,92701.44501591966,4.8274,4.8382,4.813,4.8166,92701.445
2008-11-12 14:05:00,13.39,13.39,13.29,13.29,108866.0298799902,4.8166,4.8166,4.7807,4.7807,108866.0299
2008-11-12 14:10:00,13.29,13.35,13.27,13.28,142542.2483468038,4.7807,4.8022,4.7735,4.7771,142542.2483
2008-11-12 14:15:00,13.28,13.41,13.28,13.38,113397.01200097968,4.7771,4.8238,4.7771,4.813,113397.012
2008-11-12 14:20:00,13.38,13.42,13.38,13.42,109478.324761205,4.813,4.8274,4.813,4.8274,109478.3248
2008-11-12 14:25:00,13.42,13.48,13.37,13.38,110947.83247612049,4.8274,4.849,4.8094,4.813,110947.8325
2008-11-12 14:30:00,13.37,13.51,13.35,13.46,97599.804065638,4.8094,4.8598,4.8022,4.8418,97599.8041
2008-11-12 14:35:00,13.46,13.46,13.35,13.37,75434.7293656625,4.8418,4.8418,4.8022,4.8094,75434.7294
2008-11-12 14:40:00,13.37,13.37,13.29,13.34,106906.68626010286,4.8094,4.8094,4.7807,4.7986,106906.6863
2008-11-12 14:45:00,13.34,13.4,13.34,13.34,109110.94783247611,4.7986,4.8202,4.7986,4.7986,109110.9478
2008-11-12 14:50:00,13.34,13.34,13.28,13.3,116336.02743081067,4.7986,4.7986,4.7771,4.7843,116336.0274
2008-11-12 14:55:00,13.3,13.31,13.25,13.25,98824.3938280676,4.7843,4.7879,4.7663,4.7663,98824.3938
2008-11-12 15:00:00,13.25,13.26,13.19,13.2,115723.73254959588,4.7663,4.7699,4.7447,4.7483,115723.7325
2008-11-12 15:05:00,13.2,13.22,13.13,13.13,144134.21503796228,4.7483,4.7555,4.7231,4.7231,144134.215
2008-11-12 15:10:00,13.13,13.19,13.11,13.13,185770.2669605682,4.7231,4.7447,4.7159,4.7231,185770.267
2008-11-12 15:15:00,13.13,13.14,13.07,13.14,138990.938035758,4.7231,4.7267,4.7015,4.7267,138990.938
2008-11-12 15:20:00,13.13,13.14,13.05,13.06,120009.79671809945,4.7231,4.7267,4.6943,4.6979,120009.7967
2008-11-12 15:25:00,13.06,13.07,13.02,13.02,123438.64805290228,4.6979,4.7015,4.6835,4.6835,123438.6481
2008-11-12 15:30:00,13.02,13.1,13.01,13.03,189321.577271614,4.6835,4.7123,4.6799,4.6871,189321.5773
2008-11-12 15:35:00,13.03,13.07,12.98,13.0,188954.2003428852,4.6871,4.7015,4.6691,4.6763,188954.2003
2008-11-12 15:40:00,13.01,13.12,12.93,13.11,343987.2642664707,4.6799,4.7195,4.6512,4.7159,343987.2643
2008-11-12 15:45:00,13.11,13.25,13.08,13.18,312392.8483957874,4.7159,4.7663,4.7051,4.7411,312392.8484
2008-11-12 15:50:00,13.18,13.24,13.15,13.16,316189.0766593191,4.7411,4.7627,4.7303,4.7339,316189.0767
2008-11-12 15:55:00,13.16,13.19,13.11,13.13,381459.71099681605,4.7339,4.7447,4.7159,4.7231,381459.711
2008-11-13 09:30:00,13.29,13.83,13.29,13.49,115356.355620867,4.7807,4.9749,4.7807,4.8526,115356.3556
2008-11-13 09:35:00,13.49,13.5,13.16,13.18,108988.48885623316,4.8526,4.8562,4.7339,4.7411,108988.4889
2008-11-13 09:40:00,13.17,13.22,13.06,13.07,105682.09649767326,4.7375,4.7555,4.6979,4.7015,105682.0965
2008-11-13 09:45:00,13.07,13.07,12.92,12.92,127724.71222140582,4.7015,4.7015,4.6476,4.6476,127724.7122
2008-11-13 09:50:00,12.92,12.93,12.74,12.8,184913.05412686747,4.6476,4.6512,4.5828,4.6044,184913.0541
2008-11-13 09:55:00,12.82,12.88,12.77,12.84,152583.88439872643,4.6116,4.6332,4.5936,4.6188,152583.8844
2008-11-13 10:00:00,12.82,12.94,12.74,12.93,204016.65442076905,4.6116,4.6548,4.5828,4.6512,204016.6544
2008-11-13 10:05:00,12.93,12.94,12.81,12.85,203281.90056331127,4.6512,4.6548,4.608,4.6224,203281.9006
2008-11-13 10:10:00,12.85,13.06,12.85,12.98,164217.48714180748,4.6224,4.6979,4.6224,4.6691,164217.4871
2008-11-13 10:15:00,12.98,13.2,12.98,13.07,110825.37349987752,4.6691,4.7483,4.6691,4.7015,110825.3735
2008-11-13 10:20:00,13.07,13.23,13.07,13.1,185647.80798432525,4.7015,4.7591,4.7015,4.7123,185647.808
2008-11-13 10:25:00,13.1,13.11,12.95,12.98,158461.91525838844,4.7123,4.7159,4.6584,4.6691,158461.9153
2008-11-13 10:30:00,12.98,13.11,12.97,13.09,187852.0695566985,4.6691,4.7159,4.6655,4.7087,187852.0696
2008-11-13 10:35:00,13.11,13.17,13.07,13.17,195689.44403624785,4.7159,4.7375,4.7015,4.7375,195689.444
2008-11-13 10:40:00,13.17,13.25,13.13,13.17,205118.78520695565,4.7375,4.7663,4.7231,4.7375,205118.7852
2008-11-13 10:45:00,13.16,13.18,13.11,13.11,216262.5520450649,4.7339,4.7411,4.7159,4.7159,216262.552
2008-11-13 10:50:00,13.11,13.14,13.06,13.11,120132.25569434238,4.7159,4.7267,4.6979,4.7159,120132.2557
2008-11-13 10:55:00,13.11,13.15,13.1,13.11,126377.66348273327,4.7159,4.7303,4.7123,4.7159,126377.6635
2008-11-13 11:00:00,13.12,13.16,13.07,13.08,180749.4489346069,4.7195,4.7339,4.7015,4.7051,180749.4489
2008-11-13 11:05:00,13.08,13.08,12.85,12.9,152461.42542248344,4.7051,4.7051,4.6224,4.6404,152461.4254
2008-11-13 11:10:00,12.91,13.0,12.88,12.97,116458.48640705364,4.644,4.6763,4.6332,4.6655,116458.4864
2008-11-13 11:15:00,12.96,12.96,12.86,12.86,74577.51653196178,4.662,4.662,4.626,4.626,74577.5165
2008-11-13 11:20:00,12.86,13.0,12.81,12.99,104824.88366397256,4.626,4.6763,4.608,4.6727,104824.8837
2008-11-13 11:25:00,13.0,13.15,12.99,13.12,192627.96963017387,4.6763,4.7303,4.6727,4.7195,192627.9696
2008-11-13 11:30:00,13.13,13.19,13.12,13.16,171442.56674014204,4.7231,4.7447,4.7195,4.7339,171442.5667
2008-11-13 11:35:00,13.17,13.21,12.99,13.01,135929.46362968403,4.7375,4.7519,4.6727,4.6799,135929.4636
2008-11-13 11:40:00,13.02,13.08,13.0,13.0,76781.77810433504,4.6835,4.7051,4.6763,4.6763,76781.7781
2008-11-13 11:45:00,13.01,13.1,13.0,13.05,67597.35488611314,4.6799,4.7123,4.6763,4.6943,67597.3549
2008-11-13 11:50:00,13.04,13.11,13.04,13.06,77394.07298554984,4.6907,4.7159,4.6907,4.6979,77394.073
2008-11-13 11:55:00,13.06,13.06,12.98,12.99,58412.93166789125,4.6979,4.6979,4.6691,4.6727,58412.9317
2008-11-13 12:00:00,12.99,13.01,12.96,12.98,142909.6252755327,4.6727,4.6799,4.662,4.6691,142909.6253
2008-11-13 12:05:00,12.98,12.99,12.92,12.97,85721.28337007102,4.6691,4.6727,4.6476,4.6655,85721.2834
2008-11-13 12:10:00,12.97,12.97,12.82,12.83,98701.93485182464,4.6655,4.6655,4.6116,4.6152,98701.9349
2008-11-13 12:15:00,12.83,12.83,12.73,12.73,69924.07543472936,4.6152,4.6152,4.5792,4.5792,69924.0754
2008-11-13 12:20:00,12.73,12.73,12.61,12.68,179892.2361009062,4.5792,4.5792,4.536,4.5612,179892.2361
2008-11-13 12:25:00,12.68,12.71,12.63,12.67,105437.17854518736,4.5612,4.572,4.5432,4.5576,105437.1785
2008-11-13 12:30:00,12.67,12.68,12.6,12.65,100171.44256674014,4.5576,4.5612,4.5325,4.5504,100171.4426
2008-11-13 12:35:00,12.65,12.72,12.63,12.69,92701.44501591966,4.5504,4.5756,4.5432,4.5648,92701.445
2008-11-13 12:40:00,12.7,12.7,12.62,12.63,126745.04041146216,4.5684,4.5684,4.5396,4.5432,126745.0404
2008-11-13 12:45:00,12.64,12.69,12.53,12.54,82414.89101151114,4.5468,4.5648,4.5073,4.5109,82414.891
2008-11-13 12:50:00,12.54,12.54,12.34,12.35,299534.6558902767,4.5109,4.5109,4.4389,4.4425,299534.6559
2008-11-13 12:55:00,12.36,12.39,12.02,12.04,272471.22214058286,4.4461,4.4569,4.3238,4.331,272471.2221
2008-11-13 13:00:00,12.03,12.13,11.98,12.08,266470.7323046779,4.3274,4.3634,4.3094,4.3454,266470.7323
2008-11-13 13:05:00,12.09,12.23,12.01,12.23,149277.49204016654,4.349,4.3994,4.3202,4.3994,149277.492
2008-11-13 13:10:00,12.23,12.35,12.22,12.27,110702.91452363458,4.3994,4.4425,4.3958,4.4137,110702.9145
2008-11-13 13:15:00,12.27,12.49,12.27,12.41,125765.36860151848,4.4137,4.4929,4.4137,4.4641,125765.3686
2008-11-13 13:20:00,12.42,12.44,12.27,12.31,99436.6887092824,4.4677,4.4749,4.4137,4.4281,99436.6887
2008-11-13 13:25:00,12.3,12.48,12.29,12.48,90374.72446730344,4.4245,4.4893,4.4209,4.4893,90374.7245
2008-11-13 13:30:00,12.48,12.63,12.46,12.52,122826.35317168749,4.4893,4.5432,4.4821,4.5037,122826.3532
2008-11-13 13:35:00,12.52,12.76,12.47,12.71,129439.13788880724,4.5037,4.59,4.4857,4.572,129439.1379
2008-11-13 13:40:00,12.72,12.85,12.71,12.85,240631.8883174137,4.5756,4.6224,4.572,4.6224,240631.8883
2008-11-13 13:45:00,12.84,12.98,12.81,12.85,186137.64388929703,4.6188,4.6691,4.608,4.6224,186137.6439
2008-11-13 13:50:00,12.85,13.11,12.82,13.02,325740.87680626987,4.6224,4.7159,4.6116,4.6835,325740.8768
2008-11-13 13:55:00,13.02,13.07,12.87,12.87,189933.8721528288,4.6835,4.7015,4.6296,4.6296,189933.8722
2008-11-13 14:00:00,12.87,13.0,12.85,12.93,155522.89982855742,4.6296,4.6763,4.6224,4.6512,155522.8998
2008-11-13 14:05:00,12.94,13.01,12.85,12.99,127969.63017389174,4.6548,4.6799,4.6224,4.6727,127969.6302
2008-11-13 14:10:00,12.99,13.1,12.99,13.1,136051.922605927,4.6727,4.7123,4.6727,4.7123,136051.9226
2008-11-13 14:15:00,13.08,13.3,12.99,12.99,185647.80798432525,4.7051,4.7843,4.6727,4.6727,185647.808
2008-11-13 14:20:00,12.99,13.26,12.98,13.23,117560.61719324024,4.6727,4.7699,4.6691,4.7591,117560.6172
2008-11-13 14:25:00,13.23,13.51,13.15,13.4,183443.546411952,4.7591,4.8598,4.7303,4.8202,183443.5464
2008-11-13 14:30:00,13.4,13.48,13.18,13.18,122458.9762429586,4.8202,4.849,4.7411,4.7411,122458.9762
2008-11-13 14:35:00,13.18,13.55,13.16,13.55,162992.8973793779,4.7411,4.8742,4.7339,4.8742,162992.8974
2008-11-13 14:40:00,13.55,13.57,13.37,13.49,177810.4335047759,4.8742,4.8814,4.8094,4.8526,177810.4335
2008-11-13 14:45:00,13.49,13.67,13.49,13.61,165931.9128092089,4.8526,4.9174,4.8526,4.8958,165931.9128
2008-11-13 14:50:00,13.62,13.68,13.39,13.43,157849.62037717365,4.8994,4.9209,4.8166,4.831,157849.6204
2008-11-13 14:55:00,13.42,13.51,13.39,13.39,135317.16874846927,4.8274,4.8598,4.8166,4.8166,135317.1687
2008-11-13 15:00:00,13.39,13.5,13.35,13.39,151971.58951751163,4.8166,4.8562,4.8022,4.8166,151971.5895
2008-11-13 15:05:00,13.39,13.46,13.11,13.16,160421.25887827575,4.8166,4.8418,4.7159,4.7339,160421.2589
2008-11-13 15:10:00,13.18,13.42,13.18,13.37,136419.29953465587,4.7411,4.8274,4.7411,4.8094,136419.2995
2008-11-13 15:15:00,13.35,13.51,13.28,13.45,132623.07127112415,4.8022,4.8598,4.7771,4.8382,132623.0713
2008-11-13 15:20:00,13.46,13.69,13.4,13.66,167401.4205241244,4.8418,4.9245,4.8202,4.9138,167401.4205
2008-11-13 15:25:00,13.67,13.8,13.63,13.8,199363.2133235366,4.9174,4.9641,4.903,4.9641,199363.2133
2008-11-13 15:30:00,13.79,13.85,13.69,13.78,199240.75434729364,4.9605,4.9821,4.9245,4.9569,199240.7543
2008-11-13 15:35:00,13.77,13.83,13.73,13.76,154788.14597109967,4.9533,4.9749,4.9389,4.9497,154788.146
2008-11-13 15:40:00,13.76,13.95,13.76,13.94,283002.6940974773,4.9497,5.0181,4.9497,5.0145,283002.6941
2008-11-13 15:45:00,13.94,13.98,13.79,13.79,311780.5535145726,5.0145,5.0289,4.9605,4.9605,311780.5535
2008-11-13 15:50:00,13.8,14.0,13.79,13.98,283125.1530737203,4.9641,5.0361,4.9605,5.0289,283125.1531
2008-11-13 15:55:00,13.97,14.16,13.97,14.13,422483.4680382072,5.0253,5.0936,5.0253,5.0828,422483.468
2008-11-14 09:30:00,13.47,13.91,13.25,13.78,100783.73744795492,4.8454,5.0037,4.7663,4.9569,100783.7374
2008-11-14 09:35:00,13.8,13.82,13.52,13.7,84006.8577026696,4.9641,4.9713,4.8634,4.9281,84006.8577
2008-11-14 09:40:00,13.69,13.91,13.65,13.84,69801.6164584864,4.9245,5.0037,4.9102,4.9785,69801.6165
2008-11-14 09:45:00,13.84,13.91,13.65,13.7,109723.24271369092,4.9785,5.0037,4.9102,4.9281,109723.2427
2008-11-14 09:50:00,13.71,13.87,13.66,13.87,88905.21675238795,4.9317,4.9893,4.9138,4.9893,88905.2168
2008-11-14 09:55:00,13.87,14.05,13.87,13.91,70903.74724467302,4.9893,5.054,4.9893,5.0037,70903.7472
2008-11-14 10:00:00,13.9,13.97,13.78,13.78,84129.31667891255,5.0001,5.0253,4.9569,4.9569,84129.3167
2008-11-14 10:05:00,13.77,13.77,13.51,13.55,99069.3117805535,4.9533,4.9533,4.8598,4.8742,99069.3118
2008-11-14 10:10:00,13.55,13.65,13.48,13.51,136541.75851089883,4.8742,4.9102,4.849,4.8598,136541.7585
2008-11-14 10:15:00,13.51,13.56,13.41,13.41,82537.3499877541,4.8598,4.8778,4.8238,4.8238,82537.35
2008-11-14 10:20:00,13.42,13.5,13.33,13.41,155890.2767572863,4.8274,4.8562,4.795,4.8238,155890.2768
2008-11-14 10:25:00,13.41,13.45,13.39,13.44,66862.6010286554,4.8238,4.8382,4.8166,4.8346,66862.601
2008-11-14 10:30:00,13.44,13.46,13.38,13.41,77394.07298554984,4.8346,4.8418,4.813,4.8238,77394.073
2008-11-14 10:35:00,13.4,13.4,13.18,13.2,109723.24271369092,4.8202,4.8202,4.7411,4.7483,109723.2427
2008-11-14 10:40:00,13.2,13.22,13.11,13.17,108376.19397501837,4.7483,4.7555,4.7159,4.7375,108376.194
2008-11-14 10:45:00,13.17,13.34,13.09,13.34,105927.0144501592,4.7375,4.7986,4.7087,4.7986,105927.0145
2008-11-14 10:50:00,13.34,13.39,13.29,13.37,78373.7447954935,4.7986,4.8166,4.7807,4.8094,78373.7448
2008-11-14 10:55:00,13.37,13.38,13.3,13.34,68454.56771981386,4.8094,4.813,4.7843,4.7986,68454.5677
2008-11-14 11:00:00,13.33,13.37,13.15,13.16,62698.9958363948,4.795,4.8094,4.7303,4.7339,62698.9958
2008-11-14 11:05:00,13.16,13.33,13.14,13.29,67229.97795738427,4.7339,4.795,4.7267,4.7807,67229.978
2008-11-14 11:10:00,13.29,13.32,13.16,13.29,78496.20377173646,4.7807,4.7914,4.7339,4.7807,78496.2038
2008-11-14 11:15:00,13.29,13.36,13.26,13.32,61964.241978937054,4.7807,4.8058,4.7699,4.7914,61964.242
2008-11-14 11:20:00,13.32,13.33,13.23,13.3,49473.42640215527,4.7914,4.795,4.7591,4.7843,49473.4264
2008-11-14 11:25:00,13.3,13.42,13.27,13.27,54739.162380602495,4.7843,4.8274,4.7735,4.7735,54739.1624
2008-11-14 11:30:00,13.26,13.29,13.2,13.22,101396.03232916971,4.7699,4.7807,4.7483,4.7555,101396.0323
2008-11-14 11:35:00,13.22,13.28,13.21,13.28,61719.32402645113,4.7555,4.7771,4.7519,4.7771,61719.324
2008-11-14 11:40:00,13.29,13.3,13.23,13.27,64903.257408768055,4.7807,4.7843,4.7591,4.7735,64903.2574
2008-11-14 11:45:00,13.27,13.4,13.27,13.4,65638.0112662258,4.7735,4.8202,4.7735,4.8202,65638.0113
2008-11-14 11:50:00,13.4,13.46,13.39,13.4,43472.936566250304,4.8202,4.8418,4.8166,4.8202,43472.9366
2008-11-14 11:55:00,13.4,13.4,13.24,13.27,62821.45481263776,4.8202,4.8202,4.7627,4.7735,62821.4548
2008-11-14 12:00:00,13.27,13.28,13.21,13.21,47636.541758510895,4.7735,4.7771,4.7519,4.7519,47636.5418
2008-11-14 12:05:00,13.22,13.27,13.16,13.25,59270.14450159196,4.7555,4.7735,4.7339,4.7663,59270.1445
2008-11-14 12:10:00,13.25,13.28,13.2,13.26,69556.69850600048,4.7663,4.7771,4.7483,4.7699,69556.6985
2008-11-14 12:15:00,13.28,13.28,13.12,13.22,83272.10384521185,4.7771,4.7771,4.7195,4.7555,83272.1038
2008-11-14 12:20:00,13.2,13.32,13.2,13.3,62209.15993142297,4.7483,4.7914,4.7483,4.7843,62209.1599
2008-11-14 12:25:00,13.31,13.44,13.31,13.38,106661.76830761692,4.7879,4.8346,4.7879,4.813,106661.7683
2008-11-14 12:30:00,13.38,13.38,13.25,13.3,91109.4783247612,4.813,4.813,4.7663,4.7843,91109.4783
2008-11-14 12:35:00,13.31,13.5,13.3,13.49,82292.43203526818,4.7879,4.8562,4.7843,4.8526,82292.432
2008-11-14 12:40:00,13.51,13.54,13.45,13.51,59637.52143032084,4.8598,4.8706,4.8382,4.8598,59637.5214
2008-11-14 12:45:00,13.52,13.57,13.41,13.41,53881.949546901786,4.8634,4.8814,4.8238,4.8238,53881.9495
2008-11-14 12:50:00,13.4,13.46,13.36,13.37,42370.80578006368,4.8202,4.8418,4.8058,4.8094,42370.8058
2008-11-14 12:55:00,13.37,13.54,13.37,13.48,72618.17291207446,4.8094,4.8706,4.8094,4.849,72618.1729
2008-11-14 13:00:00,13.45,13.46,13.34,13.34,46289.49301983835,4.8382,4.8418,4.7986,4.7986,46289.493
2008-11-14 13:05:00,13.34,13.36,13.31,13.33,35023.26720548616,4.7986,4.8058,4.7879,4.795,35023.2672
2008-11-14 13:10:00,13.33,13.35,13.21,13.26,63923.58559882439,4.795,4.8022,4.7519,4.7699,63923.5856
2008-11-14 13:15:00,13.27,13.35,13.24,13.34,45677.19813862356,4.7735,4.8022,4.7627,4.7986,45677.1981
2008-11-14 13:20:00,13.34,13.38,13.3,13.38,41636.051922605926,4.7986,4.813,4.7843,4.813,41636.0519
2008-11-14 13:25:00,13.37,13.54,13.37,13.54,65393.09331373989,4.8094,4.8706,4.8094,4.8706,65393.0933
2008-11-14 13:30:00,13.54,13.64,13.5,13.53,66617.68307616947,4.8706,4.9066,4.8562,4.867,66617.6831
2008-11-14 13:35:00,13.53,13.57,13.48,13.56,55596.3752143032,4.867,4.8814,4.849,4.8778,55596.3752
2008-11-14 13:40:00,13.55,13.65,13.51,13.56,60127.35733529268,4.8742,4.9102,4.8598,4.8778,60127.3573
2008-11-14 13:45:00,13.56,13.56,13.45,13.54,57188.34190546167,4.8778,4.8778,4.8382,4.8706,57188.3419
2008-11-14 13:50:00,13.54,13.68,13.52,13.6,50575.5571883419,4.8706,4.9209,4.8634,4.8922,50575.5572
2008-11-14 13:55:00,13.6,13.74,13.6,13.62,68087.19079108498,4.8922,4.9425,4.8922,4.8994,68087.1908
2008-11-14 14:00:00,13.61,13.69,13.56,13.69,61474.40607396522,4.8958,4.9245,4.8778,4.9245,61474.4061
2008-11-14 14:05:00,13.69,13.85,13.69,13.74,69556.69850600048,4.9245,4.9821,4.9245,4.9425,69556.6985
2008-11-14 14:10:00,13.74,13.83,13.69,13.78,67842.27283859906,4.9425,4.9749,4.9245,4.9569,67842.2728
2008-11-14 14:15:00,13.79,14.08,13.77,14.08,97844.72201812392,4.9605,5.0648,4.9533,5.0648,97844.722
2008-11-14 14:20:00,14.07,14.08,13.86,13.91,87435.70903747244,5.0612,5.0648,4.9857,5.0037,87435.709
2008-11-14 14:25:00,13.92,14.06,13.76,13.81,113152.09404849376,5.0073,5.0576,4.9497,4.9677,113152.094
2008-11-14 14:30:00,13.81,13.86,13.74,13.86,133725.2020573108,4.9677,4.9857,4.9425,4.9857,133725.2021
2008-11-14 14:35:00,13.86,14.08,13.82,13.98,111192.7504286064,4.9857,5.0648,4.9713,5.0289,111192.7504
2008-11-14 14:40:00,13.99,14.23,13.97,14.18,107763.89909380356,5.0325,5.1188,5.0253,5.1008,107763.8991
2008-11-14 14:45:00,14.18,14.22,13.98,14.05,103355.37594905704,5.1008,5.1152,5.0289,5.054,103355.3759
2008-11-14 14:50:00,14.03,14.14,14.0,14.05,95885.3783982366,5.0468,5.0864,5.0361,5.054,95885.3784
2008-11-14 14:55:00,14.05,14.33,14.05,14.29,84986.52951261327,5.054,5.1548,5.054,5.1404,84986.5295
2008-11-14 15:00:00,14.29,14.42,14.12,14.16,126500.12245897624,5.1404,5.1871,5.0792,5.0936,126500.1225
2008-11-14 15:05:00,14.16,14.35,14.05,14.32,164584.86407053637,5.0936,5.162,5.054,5.1512,164584.8641
2008-11-14 15:10:00,14.31,14.38,14.23,14.34,157482.24344844476,5.1476,5.1728,5.1188,5.1584,157482.2434
2008-11-14 15:15:00,14.35,14.4,14.09,14.14,265980.8963997061,5.162,5.1799,5.0684,5.0864,265980.8964
2008-11-14 15:20:00,14.14,14.29,14.13,14.21,283125.1530737203,5.0864,5.1404,5.0828,5.1116,283125.1531
2008-11-14 15:25:00,14.2,14.27,14.07,14.15,150746.99975508204,5.108,5.1332,5.0612,5.09,150746.9998
2008-11-14 15:30:00,14.13,14.15,13.81,13.89,146338.47661033552,5.0828,5.09,4.9677,4.9965,146338.4766
2008-11-14 15:35:00,13.9,14.0,13.81,13.92,150746.99975508204,5.0001,5.0361,4.9677,5.0073,150746.9998
2008-11-14 15:40:00,13.91,13.92,13.63,13.68,193117.8055351457,5.0037,5.0073,4.903,4.9209,193117.8055
2008-11-14 15:45:00,13.68,13.86,13.68,13.81,212343.8648052902,4.9209,4.9857,4.9209,4.9677,212343.8648
2008-11-14 15:50:00,13.81,13.84,13.62,13.63,237325.49595885372,4.9677,4.9785,4.8994,4.903,237325.496
2008-11-14 15:55:00,13.63,13.68,13.41,13.46,607396.5221650747,4.903,4.9209,4.8238,4.8418,607396.5222
2008-11-17 09:30:00,13.02,13.5,13.02,13.25,71148.66519715895,4.6835,4.8562,4.6835,4.7663,71148.6652
2008-11-17 09:35:00,13.25,13.68,13.22,13.6,128459.46607886357,4.7663,4.9209,4.7555,4.8922,128459.4661
2008-11-17 09:40:00,13.61,13.62,13.39,13.54,104335.04775900072,4.8958,4.8994,4.8166,4.8706,104335.0478
2008-11-17 09:45:00,13.58,13.64,13.41,13.58,113519.47097722262,4.885,4.9066,4.8238,4.885,113519.471
2008-11-17 09:50:00,13.6,13.83,13.58,13.8,110947.83247612049,4.8922,4.9749,4.885,4.9641,110947.8325
2008-11-17 09:55:00,13.8,14.05,13.78,13.96,186749.93877051183,4.9641,5.054,4.9569,5.0217,186749.9388
2008-11-17 10:00:00,13.93,13.96,13.67,13.74,98579.47587558167,5.0109,5.0217,4.9174,4.9425,98579.4759
2008-11-17 10:05:00,13.74,13.74,13.68,13.71,96375.2143032084,4.9425,4.9425,4.9209,4.9317,96375.2143
2008-11-17 10:10:00,13.72,13.74,13.57,13.6,79965.71148665197,4.9353,4.9425,4.8814,4.8922,79965.7115
2008-11-17 10:15:00,13.6,13.62,13.51,13.51,86333.57825128581,4.8922,4.8994,4.8598,4.8598,86333.5783
2008-11-17 10:20:00,13.52,13.55,13.46,13.55,117683.07616948322,4.8634,4.8742,4.8418,4.8742,117683.0762
2008-11-17 10:25:00,13.55,13.61,13.51,13.53,92701.44501591966,4.8742,4.8958,4.8598,4.867,92701.445
2008-11-17 10:30:00,13.51,13.65,13.47,13.64,86333.57825128581,4.8598,4.9102,4.8454,4.9066,86333.5783
2008-11-17 10:35:00,13.65,13.7,13.58,13.58,88782.75777614498,4.9102,4.9281,4.885,4.885,88782.7578
2008-11-17 10:40:00,13.6,13.71,13.53,13.68,65270.63433749694,4.8922,4.9317,4.867,4.9209,65270.6343
2008-11-17 10:45:00,13.67,13.69,13.62,13.69,66005.38819495469,4.9174,4.9245,4.8994,4.9245,66005.3882
2008-11-17 10:50:00,13.68,13.73,13.62,13.64,78863.58070046533,4.9209,4.9389,4.8994,4.9066,78863.5807
2008-11-17 10:55:00,13.61,13.63,13.54,13.57,33676.21846681362,4.8958,4.903,4.8706,4.8814,33676.2185
2008-11-17 11:00:00,13.57,13.74,13.57,13.74,36615.23389664462,4.8814,4.9425,4.8814,4.9425,36615.2339
2008-11-17 11:05:00,13.74,13.79,13.74,13.78,30002.449179524858,4.9425,4.9605,4.9425,4.9569,30002.4492
2008-11-17 11:10:00,13.78,13.91,13.78,13.79,107029.14523634582,4.9569,5.0037,4.9569,4.9605,107029.1452
2008-11-17 11:15:00,13.78,13.79,13.71,13.72,74210.1396032329,4.9569,4.9605,4.9317,4.9353,74210.1396
2008-11-17 11:20:00,13.72,13.73,13.63,13.64,64903.257408768055,4.9353,4.9389,4.903,4.9066,64903.2574
2008-11-17 11:25:00,13.64,13.66,13.59,13.6,64903.257408768055,4.9066,4.9138,4.8886,4.8922,64903.2574
2008-11-17 11:30:00,13.6,13.67,13.57,13.59,65760.47024246877,4.8922,4.9174,4.8814,4.8886,65760.4702
2008-11-17 11:35:00,13.6,13.6,13.52,13.58,90252.26549106048,4.8922,4.8922,4.8634,4.885,90252.2655
2008-11-17 11:40:00,13.59,13.59,13.49,13.51,70168.99338721528,4.8886,4.8886,4.8526,4.8598,70168.9934
2008-11-17 11:45:00,13.52,13.75,13.52,13.74,63311.2907176096,4.8634,4.9461,4.8634,4.9425,63311.2907
2008-11-17 11:50:00,13.74,13.75,13.69,13.72,176830.7616948322,4.9425,4.9461,4.9245,4.9353,176830.7617
2008-11-17 11:55:00,13.72,13.78,13.68,13.76,147685.52534900806,4.9353,4.9569,4.9209,4.9497,147685.5253
2008-11-17 12:00:00,13.77,13.8,13.62,13.65,107641.4401175606,4.9533,4.9641,4.8994,4.9102,107641.4401
2008-11-17 12:05:00,13.65,13.84,13.65,13.82,117683.07616948322,4.9102,4.9785,4.9102,4.9713,117683.0762
2008-11-17 12:10:00,13.82,13.87,13.74,13.81,94905.70658829292,4.9713,4.9893,4.9425,4.9677,94905.7066
2008-11-17 12:15:00,13.82,13.88,13.76,13.84,120377.1736468283,4.9713,4.9929,4.9497,4.9785,120377.1736
2008-11-17 12:20:00,13.84,14.0,13.82,13.96,106906.68626010286,4.9785,5.0361,4.9713,5.0217,106906.6863
2008-11-17 12:25:00,13.96,14.02,13.93,13.98,107518.98114131764,5.0217,5.0433,5.0109,5.0289,107518.9811
2008-11-17 12:30:00,13.99,14.06,13.96,14.0,106906.68626010286,5.0325,5.0576,5.0217,5.0361,106906.6863
2008-11-17 12:35:00,14.01,14.02,13.78,13.78,82782.26794024001,5.0397,5.0433,4.9569,4.9569,82782.2679
2008-11-17 12:40:00,13.78,13.91,13.75,13.91,74087.68062698995,4.9569,5.0037,4.9461,5.0037,74087.6806
2008-11-17 12:45:00,13.92,14.12,13.91,14.09,80945.38329659564,5.0073,5.0792,5.0037,5.0684,80945.3833
2008-11-17 12:50:00,14.11,14.14,14.02,14.02,98701.93485182464,5.0756,5.0864,5.0433,5.0433,98701.9349
2008-11-17 12:55:00,14.02,14.02,13.86,13.86,140950.28165564535,5.0433,5.0433,4.9857,4.9857,140950.2817
2008-11-17 13:00:00,13.86,13.88,13.81,13.83,95273.0835170218,4.9857,4.9929,4.9677,4.9749,95273.0835
2008-11-17 13:05:00,13.83,13.98,13.82,13.95,112907.17609600782,4.9749,5.0289,4.9713,5.0181,112907.1761
2008-11-17 13:10:00,13.96,13.96,13.88,13.91,81312.76022532451,5.0217,5.0217,4.9929,5.0037,81312.7602
2008-11-17 13:15:00,13.91,13.91,13.82,13.85,87558.1680137154,5.0037,5.0037,4.9713,4.9821,87558.168
2008-11-17 13:20:00,13.86,13.86,13.81,13.81,60127.35733529268,4.9857,4.9857,4.9677,4.9677,60127.3573
2008-11-17 13:25:00,13.82,13.93,13.82,13.92,120377.1736468283,4.9713,5.0109,4.9713,5.0073,120377.1736
2008-11-17 13:30:00,13.93,14.03,13.91,13.93,146583.39456282146,5.0109,5.0468,5.0037,5.0109,146583.3946
2008-11-17 13:35:00,13.93,13.95,13.78,13.84,67474.89590987019,5.0109,5.0181,4.9569,4.9785,67474.8959
2008-11-17 13:40:00,13.84,13.9,13.77,13.77,89027.6757286309,4.9785,5.0001,4.9533,4.9533,89027.6757
2008-11-17 13:45:00,13.78,13.91,13.78,13.88,75312.27038941954,4.9569,5.0037,4.9569,4.9929,75312.2704
2008-11-17 13:50:00,13.87,14.0,13.84,13.99,81067.84227283859,4.9893,5.0361,4.9785,5.0325,81067.8423
2008-11-17 13:55:00,13.99,14.05,13.96,14.01,87435.70903747244,5.0325,5.054,5.0217,5.0397,87435.709
2008-11-17 14:00:00,14.01,14.03,13.83,13.87,99926.52461425422,5.0397,5.0468,4.9749,4.9893,99926.5246
2008-11-17 14:05:00,13.87,14.05,13.84,14.04,110580.4555473916,4.9893,5.054,4.9785,5.0504,110580.4555
2008-11-17 14:10:00,14.05,14.07,13.97,14.02,114376.68381092334,5.054,5.0612,5.0253,5.0433,114376.6838
2008-11-17 14:15:00,14.03,14.06,13.89,13.92,87558.1680137154,5.0468,5.0576,4.9965,5.0073,87558.168
2008-11-17 14:20:00,13.92,14.07,13.88,13.88,139113.39701200096,5.0073,5.0612,4.9929,4.9929,139113.397
2008-11-17 14:25:00,13.89,13.91,13.72,13.76,119887.33774185646,4.9965,5.0037,4.9353,4.9497,119887.3377
2008-11-17 14:30:00,13.76,13.83,13.72,13.81,140827.8226794024,4.9497,4.9749,4.9353,4.9677,140827.8227
2008-11-17 14:35:00,13.8,13.98,13.8,13.91,167034.04359539552,4.9641,5.0289,4.9641,5.0037,167034.0436
2008-11-17 14:40:00,13.91,14.0,13.88,13.99,112417.340191036,5.0037,5.0361,4.9929,5.0325,112417.3402
2008-11-17 14:45:00,13.99,13.99,13.83,13.85,129806.51481753612,5.0325,5.0325,4.9749,4.9821,129806.5148
2008-11-17 14:50:00,13.84,13.92,13.79,13.85,155890.2767572863,4.9785,5.0073,4.9605,4.9821,155890.2768
2008-11-17 14:55:00,13.86,13.94,13.79,13.81,104090.1298065148,4.9857,5.0145,4.9605,4.9677,104090.1298
2008-11-17 15:00:00,13.81,13.96,13.72,13.95,138623.56110702915,4.9677,5.0217,4.9353,5.0181,138623.5611
2008-11-17 15:05:00,13.95,13.96,13.82,13.9,150746.99975508204,5.0181,5.0217,4.9713,5.0001,150746.9998
2008-11-17 15:10:00,13.9,13.95,13.78,13.94,162380.6024981631,5.0001,5.0181,4.9569,5.0145,162380.6025
2008-11-17 15:15:00,13.93,14.04,13.93,13.95,120867.00955180012,5.0109,5.0504,5.0109,5.0181,120867.0096
2008-11-17 15:20:00,13.94,13.98,13.85,13.88,159074.2101396032,5.0145,5.0289,4.9821,4.9929,159074.2101
2008-11-17 15:25:00,13.86,13.92,13.79,13.84,154298.31006612783,4.9857,5.0073,4.9605,4.9785,154298.3101
2008-11-17 15:30:00,13.84,13.91,13.78,13.78,182953.71050698016,4.9785,5.0037,4.9569,4.9569,182953.7105
2008-11-17 15:35:00,13.78,13.82,13.61,13.69,160911.0947832476,4.9569,4.9713,4.8958,4.9245,160911.0948
2008-11-17 15:40:00,13.69,13.83,13.69,13.81,301616.458486407,4.9245,4.9749,4.9245,4.9677,301616.4585
2008-11-17 15:45:00,13.81,13.88,13.79,13.81,336394.8077394073,4.9677,4.9929,4.9605,4.9677,336394.8077
2008-11-17 15:50:00,13.81,13.86,13.72,13.72,433749.6938525594,4.9677,4.9857,4.9353,4.9353,433749.6939
2008-11-17 15:55:00,13.72,13.73,13.56,13.6,381459.71099681605,4.9353,4.9389,4.8778,4.8922,381459.711
2008-11-18 09:30:00,13.81,13.81,13.35,13.59,102498.16311535636,4.9677,4.9677,4.8022,4.8886,102498.1631
2008-11-18 09:35:00,13.6,13.78,13.49,13.6,73352.9267695322,4.8922,4.9569,4.8526,4.8922,73352.9268
2008-11-18 09:40:00,13.61,13.91,13.61,13.69,90497.1834435464,4.8958,5.0037,4.8958,4.9245,90497.1834
2008-11-18 09:45:00,13.69,13.83,13.65,13.83,105682.09649767326,4.9245,4.9749,4.9102,4.9749,105682.0965
2008-11-18 09:50:00,13.81,13.83,13.61,13.65,119642.41978937056,4.9677,4.9749,4.8958,4.9102,119642.4198
2008-11-18 09:55:00,13.65,13.65,13.49,13.56,118295.371050698,4.9102,4.9102,4.8526,4.8778,118295.3711
2008-11-18 10:00:00,13.55,13.56,13.43,13.45,101273.57335292676,4.8742,4.8778,4.831,4.8382,101273.5734
2008-11-18 10:05:00,13.47,13.55,13.41,13.51,82904.72691648298,4.8454,4.8742,4.8238,4.8598,82904.7269
2008-11-18 10:10:00,13.51,13.6,13.51,13.52,73352.9267695322,4.8598,4.8922,4.8598,4.8634,73352.9268
2008-11-18 10:15:00,13.52,13.66,13.52,13.66,66617.68307616947,4.8634,4.9138,4.8634,4.9138,66617.6831
2008-11-18 10:20:00,13.66,13.78,13.66,13.69,100293.90154298308,4.9138,4.9569,4.9138,4.9245,100293.9015
2008-11-18 10:25:00,13.68,13.93,13.65,13.93,93803.5758021063,4.9209,5.0109,4.9102,5.0109,93803.5758
2008-11-18 10:30:00,13.92,13.92,13.78,13.79,61107.02914523634,5.0073,5.0073,4.9569,4.9605,61107.0291
2008-11-18 10:35:00,13.78,13.78,13.66,13.74,63066.37276512368,4.9569,4.9569,4.9138,4.9425,63066.3728
2008-11-18 10:40:00,13.74,13.79,13.65,13.65,42615.7237325496,4.9425,4.9605,4.9102,4.9102,42615.7237
2008-11-18 10:45:00,13.65,13.68,13.59,13.65,81557.67817781043,4.9102,4.9209,4.8886,4.9102,81557.6782
2008-11-18 10:50:00,13.64,13.65,13.56,13.6,69311.78055351457,4.9066,4.9102,4.8778,4.8922,69311.7806
2008-11-18 10:55:00,13.6,13.63,13.48,13.53,69679.15748224345,4.8922,4.903,4.849,4.867,69679.1575
2008-11-18 11:00:00,13.53,13.53,13.42,13.44,71148.66519715895,4.867,4.867,4.8274,4.8346,71148.6652
2008-11-18 11:05:00,13.44,13.55,13.42,13.51,66005.38819495469,4.8346,4.8742,4.8274,4.8598,66005.3882
2008-11-18 11:10:00,13.51,13.57,13.48,13.57,43228.01861376438,4.8598,4.8814,4.849,4.8814,43228.0186
2008-11-18 11:15:00,13.56,13.63,13.56,13.59,51065.39309331374,4.8778,4.903,4.8778,4.8886,51065.3931
2008-11-18 11:20:00,13.59,13.6,13.52,13.53,32084.25177565516,4.8886,4.8922,4.8634,4.867,32084.2518
2008-11-18 11:25:00,13.52,13.53,13.48,13.51,26940.974773450893,4.8634,4.867,4.849,4.8598,26940.9748
2008-11-18 11:30:00,13.51,13.61,13.5,13.61,58168.01371540534,4.8598,4.8958,4.8562,4.8958,58168.0137
2008-11-18 11:35:00,13.62,13.76,13.61,13.73,88537.83982365907,4.8994,4.9497,4.8958,4.9389,88537.8398
2008-11-18 11:40:00,13.74,13.75,13.69,13.72,96987.5091844232,4.9425,4.9461,4.9245,4.9353,96987.5092
2008-11-18 11:45:00,13.71,13.78,13.54,13.58,108376.19397501837,4.9317,4.9569,4.8706,4.885,108376.194
2008-11-18 11:50:00,13.59,13.8,13.57,13.72,63556.20867009551,4.8886,4.9641,4.8814,4.9353,63556.2087
2008-11-18 11:55:00,13.71,13.78,13.69,13.78,77883.90889052166,4.9317,4.9569,4.9245,4.9569,77883.9089
2008-11-18 12:00:00,13.78,13.78,13.69,13.69,55596.3752143032,4.9569,4.9569,4.9245,4.9245,55596.3752
2008-11-18 12:05:00,13.69,13.73,13.65,13.69,53392.11364192995,4.9245,4.9389,4.9102,4.9245,53392.1136
2008-11-18 12:10:00,13.69,13.79,13.69,13.78,88292.92187117315,4.9245,4.9605,4.9245,4.9569,88292.9219
2008-11-18 12:15:00,13.78,13.85,13.74,13.74,49840.80333088415,4.9569,4.9821,4.9425,4.9425,49840.8033
2008-11-18 12:20:00,13.74,13.74,13.66,13.66,86700.95518001469,4.9425,4.9425,4.9138,4.9138,86700.9552
2008-11-18 12:25:00,13.66,13.66,13.57,13.62,74332.59857947587,4.9138,4.9138,4.8814,4.8994,74332.5986
2008-11-18 12:30:00,13.61,13.61,13.52,13.52,94293.41170707812,4.8958,4.8958,4.8634,4.8634,94293.4117
2008-11-18 12:35:00,13.53,13.56,13.5,13.52,44697.52632867989,4.867,4.8778,4.8562,4.8634,44697.5263
2008-11-18 12:40:00,13.52,13.53,13.48,13.48,49595.88537839824,4.8634,4.867,4.849,4.849,49595.8854
2008-11-18 12:45:00,13.47,13.48,13.42,13.46,80822.92432035267,4.8454,4.849,4.8274,4.8418,80822.9243
2008-11-18 12:50:00,13.44,13.47,13.42,13.44,75434.7293656625,4.8346,4.8454,4.8274,4.8346,75434.7294
2008-11-18 12:55:00,13.44,13.48,13.44,13.47,43472.936566250304,4.8346,4.849,4.8346,4.8454,43472.9366
2008-11-18 13:00:00,13.46,13.51,13.42,13.5,131888.3174136664,4.8418,4.8598,4.8274,4.8562,131888.3174
2008-11-18 13:05:00,13.5,13.5,13.42,13.43,44942.44428116581,4.8562,4.8562,4.8274,4.831,44942.4443
2008-11-18 13:10:00,13.43,13.48,13.42,13.43,128092.08915013468,4.831,4.849,4.8274,4.831,128092.0892
2008-11-18 13:15:00,13.43,13.44,13.3,13.32,187117.31569924075,4.831,4.8346,4.7843,4.7914,187117.3157
2008-11-18 13:20:00,13.33,13.34,13.25,13.25,111192.7504286064,4.795,4.7986,4.7663,4.7663,111192.7504
2008-11-18 13:25:00,13.26,13.34,13.25,13.33,103722.75287778594,4.7699,4.7986,4.7663,4.795,103722.7529
2008-11-18 13:30:00,13.33,13.34,13.24,13.24,96007.83737447954,4.795,4.7986,4.7627,4.7627,96007.8374
2008-11-18 13:35:00,13.23,13.24,13.09,13.11,75924.56527063434,4.7591,4.7627,4.7087,4.7159,75924.5653
2008-11-18 13:40:00,13.11,13.2,13.08,13.11,63311.2907176096,4.7159,4.7483,4.7051,4.7159,63311.2907
2008-11-18 13:45:00,13.09,13.1,12.96,12.98,109845.70168993386,4.7087,4.7123,4.662,4.6691,109845.7017
2008-11-18 13:50:00,12.98,13.07,12.98,13.07,88415.3808474161,4.6691,4.7015,4.6691,4.7015,88415.3808
2008-11-18 13:55:00,13.07,13.23,13.05,13.23,82047.51408278226,4.7015,4.7591,4.6943,4.7591,82047.5141
2008-11-18 14:00:00,13.23,13.29,13.14,13.19,139235.85598824391,4.7591,4.7807,4.7267,4.7447,139235.856
2008-11-18 14:05:00,13.2,13.2,12.99,13.07,140460.4457506735,4.7483,4.7483,4.6727,4.7015,140460.4458
2008-11-18 14:10:00,13.07,13.23,13.04,13.23,111437.66838109231,4.7015,4.7591,4.6907,4.7591,111437.6684
2008-11-18 14:15:00,13.23,13.25,13.14,13.22,153808.474161156,4.7591,4.7663,4.7267,4.7555,153808.4742
2008-11-18 14:20:00,13.22,13.25,13.17,13.2,93313.73989713444,4.7555,4.7663,4.7375,4.7483,93313.7399
2008-11-18 14:25:00,13.2,13.2,13.17,13.18,122948.81214793044,4.7483,4.7483,4.7375,4.7411,122948.8121
2008-11-18 14:30:00,13.18,13.18,13.0,13.04,105069.80161645848,4.7411,4.7411,4.6763,4.6907,105069.8016
2008-11-18 14:35:00,13.03,13.08,13.02,13.05,76414.40117560617,4.6871,4.7051,4.6835,4.6943,76414.4012
2008-11-18 14:40:00,13.06,13.11,13.04,13.07,57678.1778104335,4.6979,4.7159,4.6907,4.7015,57678.1778
2008-11-18 14:45:00,13.07,13.07,12.91,12.97,164829.78202302227,4.7015,4.7015,4.644,4.6655,164829.782
2008-11-18 14:50:00,12.97,13.08,12.95,13.08,142909.6252755327,4.6655,4.7051,4.6584,4.7051,142909.6253
2008-11-18 14:55:00,13.09,13.16,13.06,13.14,140582.90472691646,4.7087,4.7339,4.6979,4.7267,140582.9047
2008-11-18 15:00:00,13.13,13.23,13.11,13.2,145236.3458241489,4.7231,4.7591,4.7159,4.7483,145236.3458
2008-11-18 15:05:00,13.19,13.37,13.16,13.36,196179.2799412197,4.7447,4.8094,4.7339,4.8058,196179.2799
2008-11-18 15:10:00,13.36,13.49,13.28,13.29,158094.53832965955,4.8058,4.8526,4.7771,4.7807,158094.5383
2008-11-18 15:15:00,13.29,13.34,13.17,13.3,108376.19397501837,4.7807,4.7986,4.7375,4.7843,108376.194
2008-11-18 15:20:00,13.29,13.49,13.27,13.33,134337.49693852558,4.7807,4.8526,4.7735,4.795,134337.4969
2008-11-18 15:25:00,13.32,13.33,13.2,13.28,132623.07127112415,4.7914,4.795,4.7483,4.7771,132623.0713
2008-11-18 15:30:00,13.27,13.27,13.14,13.16,197036.4927749204,4.7735,4.7735,4.7267,4.7339,197036.4928
2008-11-18 15:35:00,13.18,13.38,13.16,13.3,166911.58461915256,4.7411,4.813,4.7339,4.7843,166911.5846
2008-11-18 15:40:00,13.3,13.54,13.3,13.41,298065.1481753612,4.7843,4.8706,4.7843,4.8238,298065.1482
2008-11-18 15:45:00,13.4,13.59,13.39,13.56,237203.0369826108,4.8202,4.8886,4.8166,4.8778,237203.037
2008-11-18 15:50:00,13.55,13.6,13.48,13.57,233896.6446240509,4.8742,4.8922,4.849,4.8814,233896.6446
2008-11-18 15:55:00,13.57,13.67,13.57,13.62,302841.0482488366,4.8814,4.9174,4.8814,4.8994,302841.0482
2008-11-19 09:30:00,13.38,13.53,13.23,13.39,159931.42297330394,4.813,4.867,4.7591,4.8166,159931.423
2008-11-19 09:35:00,13.38,13.54,13.36,13.46,117315.69924075434,4.813,4.8706,4.8058,4.8418,117315.6992
2008-11-19 09:40:00,13.46,13.5,13.25,13.25,90864.56037227529,4.8418,4.8562,4.7663,4.7663,90864.5604
2008-11-19 09:45:00,13.25,13.28,13.13,13.2,104824.88366397256,4.7663,4.7771,4.7231,4.7483,104824.8837
2008-11-19 09:50:00,13.2,13.27,13.13,13.19,111560.12735733528,4.7483,4.7735,4.7231,4.7447,111560.1274
2008-11-19 09:55:00,13.19,13.2,13.08,13.14,215650.2571638501,4.7447,4.7483,4.7051,4.7267,215650.2572
2008-11-19 10:00:00,13.15,13.24,13.09,13.22,145481.26377663482,4.7303,4.7627,4.7087,4.7555,145481.2638
2008-11-19 10:05:00,13.22,13.37,13.2,13.34,114376.68381092334,4.7555,4.8094,4.7483,4.7986,114376.6838
2008-11-19 10:10:00,13.34,13.38,13.28,13.35,90497.1834435464,4.7986,4.813,4.7771,4.8022,90497.1834
2008-11-19 10:15:00,13.34,13.37,13.11,13.11,117683.07616948322,4.7986,4.8094,4.7159,4.7159,117683.0762
2008-11-19 10:20:00,13.11,13.17,13.06,13.14,124540.77883908887,4.7159,4.7375,4.6979,4.7267,124540.7788
2008-11-19 10:25:00,13.16,13.19,13.01,13.08,96252.75532696546,4.7339,4.7447,4.6799,4.7051,96252.7553
2008-11-19 10:30:00,13.08,13.08,12.93,12.93,232059.75998040647,4.7051,4.7051,4.6512,4.6512,232059.76
2008-11-19 10:35:00,12.94,12.96,12.76,12.77,259123.1937301004,4.6548,4.662,4.59,4.5936,259123.1937
2008-11-19 10:40:00,12.78,12.8,12.71,12.76,214548.12637766343,4.5972,4.6044,4.572,4.59,214548.1264
2008-11-19 10:45:00,12.76,12.76,12.66,12.68,113152.09404849376,4.59,4.59,4.554,4.5612,113152.094
2008-11-19 10:50:00,12.68,12.73,12.66,12.67,84619.1525838844,4.5612,4.5792,4.554,4.5576,84619.1526
2008-11-19 10:55:00,12.67,12.71,12.54,12.57,177687.97452853294,4.5576,4.572,4.5109,4.5217,177687.9745
2008-11-19 11:00:00,12.56,12.63,12.55,12.62,164584.86407053637,4.5181,4.5432,4.5145,4.5396,164584.8641
2008-11-19 11:05:00,12.62,12.76,12.62,12.76,175973.5488611315,4.5396,4.59,4.5396,4.59,175973.5489
2008-11-19 11:10:00,12.76,12.79,12.71,12.74,93558.65784962036,4.59,4.6008,4.572,4.5828,93558.6578
2008-11-19 11:15:00,12.75,12.76,12.71,12.76,146093.5586578496,4.5864,4.59,4.572,4.59,146093.5587
2008-11-19 11:20:00,12.76,12.76,12.55,12.55,109968.16066617682,4.59,4.59,4.5145,4.5145,109968.1607
2008-11-19 11:25:00,12.55,12.55,12.46,12.46,120254.71467058537,4.5145,4.5145,4.4821,4.4821,120254.7147
2008-11-19 11:30:00,12.47,12.49,12.4,12.4,488243.9382806759,4.4857,4.4929,4.4605,4.4605,488243.9383
2008-11-19 11:35:00,12.41,12.51,12.39,12.5,152828.80235121233,4.4641,4.5001,4.4569,4.4965,152828.8024
2008-11-19 11:40:00,12.5,12.57,12.48,12.57,115601.27357335293,4.4965,4.5217,4.4893,4.5217,115601.2736
2008-11-19 11:45:00,12.57,12.58,12.45,12.46,147930.443301494,4.5217,4.5253,4.4785,4.4821,147930.4433
2008-11-19 11:50:00,12.46,12.53,12.46,12.52,81312.76022532451,4.4821,4.5073,4.4821,4.5037,81312.7602
2008-11-19 11:55:00,12.52,12.58,12.5,12.53,67352.43693362724,4.5037,4.5253,4.4965,4.5073,67352.4369
2008-11-19 12:00:00,12.53,12.53,12.45,12.51,74699.97550820475,4.5073,4.5073,4.4785,4.5001,74699.9755
2008-11-19 12:05:00,12.53,12.54,12.45,12.49,60617.1932402645,4.5073,4.5109,4.4785,4.4929,60617.1932
2008-11-19 12:10:00,12.49,12.5,12.44,12.46,76904.237080578,4.4929,4.4965,4.4749,4.4821,76904.2371
2008-11-19 12:15:00,12.46,12.47,12.31,12.31,142419.78937056084,4.4821,4.4857,4.4281,4.4281,142419.7894
2008-11-19 12:20:00,12.31,12.39,12.31,12.35,81557.67817781043,4.4281,4.4569,4.4281,4.4425,81557.6782
2008-11-19 12:25:00,12.36,12.36,12.25,12.29,292676.95322067104,4.4461,4.4461,4.4066,4.4209,292676.9532
2008-11-19 12:30:00,12.3,12.33,12.23,12.33,113641.9299534656,4.4245,4.4353,4.3994,4.4353,113641.93
2008-11-19 12:35:00,12.33,12.4,12.33,12.37,79230.95762919422,4.4353,4.4605,4.4353,4.4497,79230.9576
2008-11-19 12:40:00,12.37,12.41,12.36,12.36,55963.75214303208,4.4497,4.4641,4.4461,4.4461,55963.7521
2008-11-19 12:45:00,12.36,12.38,12.33,12.37,77394.07298554984,4.4461,4.4533,4.4353,4.4497,77394.073
2008-11-19 12:50:00,12.36,12.39,12.31,12.33,163237.81533186382,4.4461,4.4569,4.4281,4.4353,163237.8153
2008-11-19 12:55:00,12.34,12.42,12.32,12.42,87190.79108498653,4.4389,4.4677,4.4317,4.4677,87190.7911
2008-11-19 13:00:00,12.42,12.57,12.4,12.54,91109.4783247612,4.4677,4.5217,4.4605,4.5109,91109.4783
2008-11-19 13:05:00,12.56,12.58,12.53,12.57,41513.592946362965,4.5181,4.5253,4.5073,4.5217,41513.5929
2008-11-19 13:10:00,12.57,12.57,12.53,12.55,52534.90080822924,4.5217,4.5217,4.5073,4.5145,52534.9008
2008-11-19 13:15:00,12.55,12.56,12.4,12.43,56453.58804800391,4.5145,4.5181,4.4605,4.4713,56453.588
2008-11-19 13:20:00,12.43,12.44,12.37,12.37,38329.65956404605,4.4713,4.4749,4.4497,4.4497,38329.6596
2008-11-19 13:25:00,12.37,12.38,12.34,12.34,75189.81141317658,4.4497,4.4533,4.4389,4.4389,75189.8114
2008-11-19 13:30:00,12.34,12.34,12.21,12.22,63801.12662258143,4.4389,4.4389,4.3922,4.3958,63801.1266
2008-11-19 13:35:00,12.22,12.26,12.18,12.24,73108.00881704628,4.3958,4.4101,4.3814,4.403,73108.0088
2008-11-19 13:40:00,12.24,12.29,12.24,12.27,101396.03232916971,4.403,4.4209,4.403,4.4137,101396.0323
2008-11-19 13:45:00,12.27,12.28,12.22,12.24,96620.13225569432,4.4137,4.4173,4.3958,4.403,96620.1323
2008-11-19 13:50:00,12.24,12.28,12.18,12.25,167278.96154788145,4.403,4.4173,4.3814,4.4066,167278.9615
2008-11-19 13:55:00,12.26,12.36,12.26,12.32,92701.44501591966,4.4101,4.4461,4.4101,4.4317,92701.445
2008-11-19 14:00:00,12.32,12.32,12.21,12.22,129928.97379377908,4.4317,4.4317,4.3922,4.3958,129928.9738
2008-11-19 14:05:00,12.22,12.22,12.12,12.17,132867.9892236101,4.3958,4.3958,4.3598,4.3778,132867.9892
2008-11-19 14:10:00,12.17,12.23,12.12,12.21,109600.78373744794,4.3778,4.3994,4.3598,4.3922,109600.7837
2008-11-19 14:15:00,12.22,12.25,12.09,12.1,119642.41978937056,4.3958,4.4066,4.349,4.3526,119642.4198
2008-11-19 14:20:00,12.09,12.12,12.03,12.03,111560.12735733528,4.349,4.3598,4.3274,4.3274,111560.1274
2008-11-19 14:25:00,12.03,12.14,12.0,12.09,196669.1158461915,4.3274,4.367,4.3166,4.349,196669.1158
2008-11-19 14:30:00,12.09,12.16,12.09,12.12,191893.21577271607,4.349,4.3742,4.349,4.3598,191893.2158
2008-11-19 14:35:00,12.12,12.12,12.0,12.03,127602.25324516286,4.3598,4.3598,4.3166,4.3274,127602.2532
2008-11-19 14:40:00,12.03,12.21,12.01,12.19,118540.28900318392,4.3274,4.3922,4.3202,4.385,118540.289
2008-11-19 14:45:00,12.19,12.37,12.19,12.28,139480.77394072985,4.385,4.4497,4.385,4.4173,139480.7739
2008-11-19 14:50:00,12.27,12.36,12.23,12.28,114009.30688219446,4.4137,4.4461,4.3994,4.4173,114009.3069
2008-11-19 14:55:00,12.28,12.3,12.17,12.27,118417.83002694097,4.4173,4.4245,4.3778,4.4137,118417.83
2008-11-19 15:00:00,12.27,12.27,12.12,12.22,117193.24026451138,4.4137,4.4137,4.3598,4.3958,117193.2403
2008-11-19 15:05:00,12.22,12.33,12.18,12.31,146093.5586578496,4.3958,4.4353,4.3814,4.4281,146093.5587
2008-11-19 15:10:00,12.31,12.32,12.21,12.26,177443.056576047,4.4281,4.4317,4.3922,4.4101,177443.0566
2008-11-19 15:15:00,12.27,12.27,12.05,12.08,177443.056576047,4.4137,4.4137,4.3346,4.3454,177443.0566
2008-11-19 15:20:00,12.06,12.12,12.04,12.06,208425.1775655156,4.3382,4.3598,4.331,4.3382,208425.1776
2008-11-19 15:25:00,12.06,12.12,12.04,12.08,189566.4952241,4.3382,4.3598,4.331,4.3454,189566.4952
2008-11-19 15:30:00,12.08,12.12,12.04,12.12,173524.36933627233,4.3454,4.3598,4.331,4.3598,173524.3693
2008-11-19 15:35:00,12.12,12.13,11.96,11.98,407665.9319128092,4.3598,4.3634,4.3022,4.3094,407665.9319
2008-11-19 15:40:00,11.98,12.05,11.9,11.91,242101.39603232915,4.3094,4.3346,4.2806,4.2842,242101.396
2008-11-19 15:45:00,11.91,11.92,11.83,11.9,228141.07274063188,4.2842,4.2878,4.2555,4.2806,228141.0727
2008-11-19 15:50:00,11.89,11.92,11.82,11.88,312637.7663482733,4.2771,4.2878,4.2519,4.2735,312637.7663
2008-11-19 15:55:00,11.88,11.9,11.84,11.87,426157.2373254959,4.2735,4.2806,4.2591,4.2699,426157.2373
2008-11-20 09:30:00,11.19,11.57,11.19,11.5,127479.7942689199,4.0252,4.1619,4.0252,4.1368,127479.7943
2008-11-20 09:35:00,11.5,11.54,11.04,11.07,154910.60494734262,4.1368,4.1512,3.9713,3.9821,154910.6049
2008-11-20 09:40:00,11.08,11.09,10.71,10.71,344966.9360764144,3.9857,3.9893,3.8526,3.8526,344966.9361
2008-11-20 09:45:00,10.71,10.73,10.47,10.56,356722.9977957384,3.8526,3.8598,3.7663,3.7986,356722.9978
2008-11-20 09:50:00,10.57,10.8,10.52,10.54,437178.5451873622,3.8022,3.885,3.7842,3.7914,437178.5452
2008-11-20 09:55:00,10.53,10.63,10.53,10.56,230100.4163605192,3.7878,3.8238,3.7878,3.7986,230100.4164
2008-11-20 10:00:00,10.56,10.62,10.31,10.36,213078.618662748,3.7986,3.8202,3.7087,3.7267,213078.6187
2008-11-20 10:05:00,10.36,10.37,10.23,10.26,303943.17903502326,3.7267,3.7303,3.6799,3.6907,303943.179
2008-11-20 10:10:00,10.26,10.28,10.02,10.13,419177.07567964727,3.6907,3.6979,3.6044,3.6439,419177.0757
2008-11-20 10:15:00,10.13,10.13,10.0,10.01,227038.94195444524,3.6439,3.6439,3.5972,3.6008,227038.942
2008-11-20 10:20:00,10.01,10.35,10.0,10.31,318025.9613029635,3.6008,3.7231,3.5972,3.7087,318025.9613
2008-11-20 10:25:00,10.31,10.49,10.26,10.48,265123.6835660054,3.7087,3.7734,3.6907,3.7698,265123.6836
2008-11-20 10:30:00,10.47,10.7,10.47,10.62,159564.04604457505,3.7663,3.849,3.7663,3.8202,159564.046
2008-11-20 10:35:00,10.59,10.62,10.53,10.55,284962.03771736467,3.8094,3.8202,3.7878,3.795,284962.0377
2008-11-20 10:40:00,10.56,10.8,10.55,10.77,238305.16776879743,3.7986,3.885,3.795,3.8742,238305.1678
2008-11-20 10:45:00,10.79,10.93,10.61,10.64,298677.443056576,3.8814,3.9317,3.8166,3.8274,298677.4431
2008-11-20 10:50:00,10.64,10.64,10.46,10.62,352192.0156747489,3.8274,3.8274,3.7627,3.8202,352192.0157
2008-11-20 10:55:00,10.61,10.63,10.5,10.57,238672.54469752632,3.8166,3.8238,3.777,3.8022,238672.5447
2008-11-20 11:00:00,10.57,10.81,10.57,10.81,420279.20646583394,3.8022,3.8886,3.8022,3.8886,420279.2065
2008-11-20 11:05:00,10.81,10.89,10.73,10.75,222018.12392848395,3.8886,3.9173,3.8598,3.867,222018.1239
2008-11-20 11:10:00,10.74,10.79,10.66,10.74,180626.989958364,3.8634,3.8814,3.8346,3.8634,180626.99
2008-11-20 11:15:00,10.73,10.74,10.57,10.59,314964.4868968895,3.8598,3.8634,3.8022,3.8094,314964.4869
2008-11-20 11:20:00,10.59,10.62,10.48,10.5,187239.7746754837,3.8094,3.8202,3.7698,3.777,187239.7747
2008-11-20 11:25:00,10.49,10.57,10.47,10.53,113886.8479059515,3.7734,3.8022,3.7663,3.7878,113886.8479
2008-11-20 11:30:00,10.54,10.54,10.41,10.42,109600.78373744794,3.7914,3.7914,3.7447,3.7483,109600.7837
2008-11-20 11:35:00,10.41,10.52,10.37,10.45,143277.00220426155,3.7447,3.7842,3.7303,3.7591,143277.0022
2008-11-20 11:40:00,10.45,10.49,10.4,10.46,155522.89982855742,3.7591,3.7734,3.7411,3.7627,155522.8998
2008-11-20 11:45:00,10.45,10.54,10.44,10.5,192383.051677688,3.7591,3.7914,3.7555,3.777,192383.0517
2008-11-20 11:50:00,10.5,10.53,10.46,10.49,106784.2272838599,3.777,3.7878,3.7627,3.7734,106784.2273
2008-11-20 11:55:00,10.49,10.57,10.48,10.53,122336.51726671564,3.7734,3.8022,3.7698,3.7878,122336.5173
2008-11-20 12:00:00,10.53,10.53,10.37,10.38,86700.95518001469,3.7878,3.7878,3.7303,3.7339,86700.9552
2008-11-20 12:05:00,10.39,10.46,10.38,10.39,89027.6757286309,3.7375,3.7627,3.7339,3.7375,89027.6757
2008-11-20 12:10:00,10.38,10.44,10.35,10.38,244550.5755571884,3.7339,3.7555,3.7231,3.7339,244550.5756
2008-11-20 12:15:00,10.38,10.45,10.36,10.39,246020.08327210383,3.7339,3.7591,3.7267,3.7375,246020.0833
2008-11-20 12:20:00,10.39,10.62,10.39,10.57,257408.76806269892,3.7375,3.8202,3.7375,3.8022,257408.7681
2008-11-20 12:25:00,10.55,10.7,10.54,10.66,231202.54714670585,3.795,3.849,3.7914,3.8346,231202.5471
2008-11-20 12:30:00,10.65,10.78,10.6,10.7,240142.05241244184,3.831,3.8778,3.813,3.849,240142.0524
2008-11-20 12:35:00,10.7,10.71,10.54,10.57,120377.1736468283,3.849,3.8526,3.7914,3.8022,120377.1736
2008-11-20 12:40:00,10.57,10.61,10.53,10.54,129806.51481753612,3.8022,3.8166,3.7878,3.7914,129806.5148
2008-11-20 12:45:00,10.53,10.77,10.52,10.76,130541.26867499387,3.7878,3.8742,3.7842,3.8706,130541.2687
2008-11-20 12:50:00,10.77,10.8,10.62,10.62,188954.2003428852,3.8742,3.885,3.8202,3.8202,188954.2003
2008-11-20 12:55:00,10.62,10.7,10.54,10.7,92334.06808719078,3.8202,3.849,3.7914,3.849,92334.0681
2008-11-20 13:00:00,10.69,10.69,10.52,10.54,68821.94464854273,3.8454,3.8454,3.7842,3.7914,68821.9446
2008-11-20 13:05:00,10.56,10.62,10.53,10.58,88170.4628949302,3.7986,3.8202,3.7878,3.8058,88170.4629
2008-11-20 13:10:00,10.58,10.58,10.47,10.56,129806.51481753612,3.8058,3.8058,3.7663,3.7986,129806.5148
2008-11-20 13:15:00,10.55,10.7,10.54,10.56,236223.3651726672,3.795,3.849,3.7914,3.7986,236223.3652
2008-11-20 13:20:00,10.57,10.57,10.43,10.5,119030.12490815576,3.8022,3.8022,3.7519,3.777,119030.1249
2008-11-20 13:25:00,10.52,10.59,10.42,10.44,112907.17609600782,3.7842,3.8094,3.7483,3.7555,112907.1761
2008-11-20 13:30:00,10.44,10.49,10.41,10.45,139113.39701200096,3.7555,3.7734,3.7447,3.7591,139113.397
2008-11-20 13:35:00,10.46,10.46,10.33,10.4,164584.86407053637,3.7627,3.7627,3.7159,3.7411,164584.8641
2008-11-20 13:40:00,10.4,10.44,10.37,10.41,149644.8689688954,3.7411,3.7555,3.7303,3.7447,149644.869
2008-11-20 13:45:00,10.41,10.53,10.38,10.52,186994.8567229978,3.7447,3.7878,3.7339,3.7842,186994.8567
2008-11-20 13:50:00,10.52,10.58,10.49,10.57,78006.36786676463,3.7842,3.8058,3.7734,3.8022,78006.3679
2008-11-20 13:55:00,10.57,10.6,10.48,10.57,94170.95273083515,3.8022,3.813,3.7698,3.8022,94170.9527
2008-11-20 14:00:00,10.56,10.61,10.42,10.44,90987.01934851824,3.7986,3.8166,3.7483,3.7555,90987.0193
2008-11-20 14:05:00,10.44,10.51,10.4,10.4,80333.08841538084,3.7555,3.7806,3.7411,3.7411,80333.0884
2008-11-20 14:10:00,10.4,10.46,10.38,10.38,180994.3668870928,3.7411,3.7627,3.7339,3.7339,180994.3669
2008-11-20 14:15:00,10.38,10.44,10.28,10.29,109233.40680871908,3.7339,3.7555,3.6979,3.7015,109233.4068
2008-11-20 14:20:00,10.29,10.39,10.29,10.3,73352.9267695322,3.7015,3.7375,3.7015,3.7051,73352.9268
2008-11-20 14:25:00,10.29,10.29,10.22,10.24,138133.7252020573,3.7015,3.7015,3.6763,3.6835,138133.7252
2008-11-20 14:30:00,10.24,10.32,10.24,10.26,132010.77638990938,3.6835,3.7123,3.6835,3.6907,132010.7764
2008-11-20 14:35:00,10.26,10.38,10.24,10.32,86211.11927504286,3.6907,3.7339,3.6835,3.7123,86211.1193
2008-11-20 14:40:00,10.32,10.35,10.27,10.27,86700.95518001469,3.7123,3.7231,3.6943,3.6943,86700.9552
2008-11-20 14:45:00,10.27,10.29,10.21,10.22,95150.62454077884,3.6943,3.7015,3.6727,3.6763,95150.6245
2008-11-20 14:50:00,10.22,10.3,10.22,10.25,187239.7746754837,3.6763,3.7051,3.6763,3.6871,187239.7747
2008-11-20 14:55:00,10.25,10.27,10.22,10.26,312147.93044330145,3.6871,3.6943,3.6763,3.6907,312147.9304
2008-11-20 15:00:00,10.26,10.4,10.22,10.23,232182.2189566495,3.6907,3.7411,3.6763,3.6799,232182.219
2008-11-20 15:05:00,10.22,10.25,10.17,10.23,222507.95983345577,3.6763,3.6871,3.6583,3.6799,222507.9598
2008-11-20 15:10:00,10.22,10.28,10.17,10.19,174259.12319373008,3.6763,3.6979,3.6583,3.6655,174259.1232
2008-11-20 15:15:00,10.2,10.24,10.02,10.05,317903.5023267205,3.6691,3.6835,3.6044,3.6152,317903.5023
2008-11-20 15:20:00,10.05,10.12,10.03,10.08,344844.47710017144,3.6152,3.6403,3.608,3.626,344844.4771
2008-11-20 15:25:00,10.08,10.11,10.07,10.11,333823.1692383051,3.626,3.6368,3.6224,3.6368,333823.1692
2008-11-20 15:30:00,10.1,10.16,10.06,10.06,350967.42591231933,3.6332,3.6547,3.6188,3.6188,350967.4259
2008-11-20 15:35:00,10.06,10.08,9.89,9.9,333088.4153808474,3.6188,3.626,3.5576,3.5612,333088.4154
2008-11-20 15:40:00,9.91,9.91,9.74,9.77,443056.5760470242,3.5648,3.5648,3.5037,3.5144,443056.576
2008-11-20 15:45:00,9.77,10.04,9.77,9.96,644746.509919177,3.5144,3.6116,3.5144,3.5828,644746.5099
2008-11-20 15:50:00,9.97,9.97,9.76,9.81,594415.870683321,3.5864,3.5864,3.5109,3.5288,594415.8707
2008-11-20 15:55:00,9.8,9.93,9.8,9.9,805535.1457261817,3.5252,3.572,3.5252,3.5612,805535.1457
2008-11-21 09:30:00,10.15,10.41,9.91,10.31,466813.6174381582,3.6511,3.7447,3.5648,3.7087,466813.6174
2008-11-21 09:35:00,10.31,10.31,10.12,10.12,123193.73010041636,3.7087,3.7087,3.6403,3.6403,123193.7301
2008-11-21 09:40:00,10.1,10.29,10.1,10.26,127112.41734019102,3.6332,3.7015,3.6332,3.6907,127112.4173
2008-11-21 09:45:00,10.26,10.6,10.24,10.55,236590.74210139603,3.6907,3.813,3.6835,3.795,236590.7421
2008-11-21 09:50:00,10.56,10.62,10.39,10.47,266593.1912809209,3.7986,3.8202,3.7375,3.7663,266593.1913
2008-11-21 09:55:00,10.47,10.5,10.22,10.35,315086.9458731325,3.7663,3.777,3.6763,3.7231,315086.9459
2008-11-21 10:00:00,10.35,10.44,10.31,10.33,227896.154788146,3.7231,3.7555,3.7087,3.7159,227896.1548
2008-11-21 10:05:00,10.33,10.49,10.31,10.49,228018.6137643889,3.7159,3.7734,3.7087,3.7734,228018.6138
2008-11-21 10:10:00,10.49,10.49,10.29,10.39,149277.49204016654,3.7734,3.7734,3.7015,3.7375,149277.492
2008-11-21 10:15:00,10.4,10.43,10.31,10.35,159808.963997061,3.7411,3.7519,3.7087,3.7231,159808.964
2008-11-21 10:20:00,10.35,10.57,10.35,10.52,214180.7494489346,3.7231,3.8022,3.7231,3.7842,214180.7494
2008-11-21 10:25:00,10.52,10.56,10.51,10.53,276634.8273328435,3.7842,3.7986,3.7806,3.7878,276634.8273
2008-11-21 10:30:00,10.53,10.57,10.5,10.52,172422.23855008572,3.7878,3.8022,3.777,3.7842,172422.2386
2008-11-21 10:35:00,10.52,10.66,10.51,10.61,301861.37643889297,3.7842,3.8346,3.7806,3.8166,301861.3764
2008-11-21 10:40:00,10.61,10.7,10.58,10.65,227038.94195444524,3.8166,3.849,3.8058,3.831,227038.942
2008-11-21 10:45:00,10.64,10.78,10.64,10.75,277981.876071516,3.8274,3.8778,3.8274,3.867,277981.8761
2008-11-21 10:50:00,10.75,10.78,10.6,10.61,201200.09796718092,3.867,3.8778,3.813,3.8166,201200.098
2008-11-21 10:55:00,10.62,10.62,10.47,10.53,234998.77541023755,3.8202,3.8202,3.7663,3.7878,234998.7754
2008-11-21 11:00:00,10.53,10.57,10.5,10.52,141807.49448934605,3.7878,3.8022,3.777,3.7842,141807.4945
2008-11-21 11:05:00,10.52,10.56,10.44,10.54,248959.0987019348,3.7842,3.7986,3.7555,3.7914,248959.0987
2008-11-21 11:10:00,10.54,10.62,10.51,10.61,131765.85843742345,3.7914,3.8202,3.7806,3.8166,131765.8584
2008-11-21 11:15:00,10.61,10.62,10.53,10.62,221283.37007102612,3.8166,3.8202,3.7878,3.8202,221283.3701
2008-11-21 11:20:00,10.63,10.8,10.62,10.76,134337.49693852558,3.8238,3.885,3.8202,3.8706,134337.4969
2008-11-21 11:25:00,10.76,10.79,10.56,10.59,71026.20622091599,3.8706,3.8814,3.7986,3.8094,71026.2062
2008-11-21 11:30:00,10.59,10.65,10.59,10.62,107763.89909380356,3.8094,3.831,3.8094,3.8202,107763.8991
2008-11-21 11:35:00,10.62,10.64,10.5,10.57,187484.6926279696,3.8202,3.8274,3.777,3.8022,187484.6926
2008-11-21 11:40:00,10.56,10.65,10.56,10.61,200587.80308596612,3.7986,3.831,3.7986,3.8166,200587.8031
2008-11-21 11:45:00,10.61,10.63,10.49,10.55,144624.05094293412,3.8166,3.8238,3.7734,3.795,144624.0509
2008-11-21 11:50:00,10.53,10.55,10.35,10.36,212221.4058290473,3.7878,3.795,3.7231,3.7267,212221.4058
2008-11-21 11:55:00,10.36,10.51,10.35,10.44,239039.9216262552,3.7267,3.7806,3.7231,3.7555,239039.9216
2008-11-21 12:00:00,10.44,10.49,10.36,10.47,181729.12074455057,3.7555,3.7734,3.7267,3.7663,181729.1207
2008-11-21 12:05:00,10.47,10.57,10.47,10.49,138133.7252020573,3.7663,3.8022,3.7663,3.7734,138133.7252
2008-11-21 12:10:00,10.5,10.57,10.45,10.52,252877.7859417095,3.777,3.8022,3.7591,3.7842,252877.7859
2008-11-21 12:15:00,10.53,10.66,10.53,10.56,121479.30443301491,3.7878,3.8346,3.7878,3.7986,121479.3044
2008-11-21 12:20:00,10.55,10.61,10.53,10.58,163115.35635562087,3.795,3.8166,3.7878,3.8058,163115.3564
2008-11-21 12:25:00,10.57,10.66,10.53,10.62,93436.1988733774,3.8022,3.8346,3.7878,3.8202,93436.1989
2008-11-21 12:30:00,10.62,10.74,10.62,10.67,78251.28581925055,3.8202,3.8634,3.8202,3.8382,78251.2858
2008-11-21 12:35:00,10.69,10.77,10.66,10.71,109478.324761205,3.8454,3.8742,3.8346,3.8526,109478.3248
2008-11-21 12:40:00,10.71,10.77,10.66,10.7,120499.63262307126,3.8526,3.8742,3.8346,3.849,120499.6326
2008-11-21 12:45:00,10.71,10.75,10.62,10.63,143399.46118050453,3.8526,3.867,3.8202,3.8238,143399.4612
2008-11-21 12:50:00,10.62,10.66,10.59,10.6,210751.89811413176,3.8202,3.8346,3.8094,3.813,210751.8981
2008-11-21 12:55:00,10.6,10.62,10.54,10.56,184423.2182218957,3.813,3.8202,3.7914,3.7986,184423.2182
2008-11-21 13:00:00,10.57,10.58,10.44,10.47,137643.88929708546,3.8022,3.8058,3.7555,3.7663,137643.8893
2008-11-21 13:05:00,10.47,10.51,10.44,10.5,142174.87141807494,3.7663,3.7806,3.7555,3.777,142174.8714
2008-11-21 13:10:00,10.5,10.55,10.47,10.52,222630.41880969875,3.777,3.795,3.7663,3.7842,222630.4188
2008-11-21 13:15:00,10.53,10.57,10.49,10.5,103967.67083027185,3.7878,3.8022,3.7734,3.777,103967.6708
2008-11-21 13:20:00,10.5,10.5,10.4,10.44,239407.29855498407,3.777,3.777,3.7411,3.7555,239407.2986
2008-11-21 13:25:00,10.44,10.47,10.42,10.44,218099.43668870928,3.7555,3.7663,3.7483,3.7555,218099.4367
2008-11-21 13:30:00,10.44,10.51,10.44,10.49,160053.8819495469,3.7555,3.7806,3.7555,3.7734,160053.8819
2008-11-21 13:35:00,10.49,10.5,10.41,10.49,134215.03796228263,3.7734,3.777,3.7447,3.7734,134215.038
2008-11-21 13:40:00,10.49,10.58,10.49,10.57,97967.18099436688,3.7734,3.8058,3.7734,3.8022,97967.181
2008-11-21 13:45:00,10.57,10.62,10.57,10.6,93436.1988733774,3.8022,3.8202,3.8022,3.813,93436.1989
2008-11-21 13:50:00,10.6,10.61,10.54,10.58,153930.93313739897,3.813,3.8166,3.7914,3.8058,153930.9331
2008-11-21 13:55:00,10.57,10.58,10.49,10.49,140950.28165564535,3.8022,3.8058,3.7734,3.7734,140950.2817
2008-11-21 14:00:00,10.49,10.64,10.49,10.64,115478.81459710996,3.7734,3.8274,3.7734,3.8274,115478.8146
2008-11-21 14:05:00,10.64,10.67,10.57,10.62,194464.85427381823,3.8274,3.8382,3.8022,3.8202,194464.8543
2008-11-21 14:10:00,10.62,10.69,10.62,10.66,133970.1200097967,3.8202,3.8454,3.8202,3.8346,133970.12
2008-11-21 14:15:00,10.66,10.67,10.62,10.64,172544.69752632867,3.8346,3.8382,3.8202,3.8274,172544.6975
2008-11-21 14:20:00,10.65,10.76,10.63,10.74,163727.65123683563,3.831,3.8706,3.8238,3.8634,163727.6512
2008-11-21 14:25:00,10.73,10.77,10.71,10.71,159686.505020818,3.8598,3.8742,3.8526,3.8526,159686.505
2008-11-21 14:30:00,10.72,10.72,10.63,10.65,120744.55057555718,3.8562,3.8562,3.8238,3.831,120744.5506
2008-11-21 14:35:00,10.65,10.66,10.58,10.62,163360.27430810675,3.831,3.8346,3.8058,3.8202,163360.2743
2008-11-21 14:40:00,10.62,10.65,10.48,10.54,156992.40754347292,3.8202,3.831,3.7698,3.7914,156992.4075
2008-11-21 14:45:00,10.54,10.72,10.54,10.66,197158.9517511633,3.7914,3.8562,3.7914,3.8346,197158.9518
2008-11-21 14:50:00,10.66,10.69,10.53,10.56,140705.36370315944,3.8346,3.8454,3.7878,3.7986,140705.3637
2008-11-21 14:55:00,10.55,10.62,10.53,10.59,216874.8469262797,3.795,3.8202,3.7878,3.8094,216874.8469
2008-11-21 15:00:00,10.59,10.8,10.58,10.8,225202.05731080085,3.8094,3.885,3.8058,3.885,225202.0573
2008-11-21 15:05:00,10.79,10.94,10.75,10.89,264511.3886847906,3.8814,3.9353,3.867,3.9173,264511.3887
2008-11-21 15:10:00,10.89,11.2,10.87,11.19,303330.88415380847,3.9173,4.0288,3.9101,4.0252,303330.8842
2008-11-21 15:15:00,11.17,11.18,11.02,11.09,252877.7859417095,4.0181,4.0217,3.9641,3.9893,252877.7859
2008-11-21 15:20:00,11.09,11.13,10.97,11.03,238060.24981631152,3.9893,4.0037,3.9461,3.9677,238060.2498
2008-11-21 15:25:00,11.02,11.24,10.98,11.19,214180.7494489346,3.9641,4.0432,3.9497,4.0252,214180.7494
2008-11-21 15:30:00,11.18,11.36,11.11,11.29,292676.95322067104,4.0217,4.0864,3.9965,4.0612,292676.9532
2008-11-21 15:35:00,11.29,11.51,11.27,11.42,314107.2740631888,4.0612,4.1404,4.054,4.108,314107.2741
2008-11-21 15:40:00,11.41,11.47,11.27,11.27,383663.97256918927,4.1044,4.126,4.054,4.054,383663.9726
2008-11-21 15:45:00,11.27,11.29,11.15,11.28,557800.6367866765,4.054,4.0612,4.0109,4.0576,557800.6368
2008-11-21 15:50:00,11.28,11.39,11.21,11.38,451628.7043840313,4.0576,4.0972,4.0324,4.0936,451628.7044
2008-11-21 15:55:00,11.38,11.53,11.38,11.49,407543.4729365662,4.0936,4.1476,4.0936,4.1332,407543.4729
2008-11-24 09:30:00,11.66,11.84,11.51,11.65,135194.70977222628,4.1943,4.2591,4.1404,4.1907,135194.7098
2008-11-24 09:35:00,11.65,11.73,11.52,11.6,118540.28900318392,4.1907,4.2195,4.144,4.1727,118540.289
2008-11-24 09:40:00,11.6,11.61,11.31,11.43,210996.81606661767,4.1727,4.1763,4.0684,4.1116,210996.8161
2008-11-24 09:45:00,11.42,11.46,11.27,11.4,137276.51236835658,4.108,4.1224,4.054,4.1008,137276.5124
2008-11-24 09:50:00,11.39,11.41,11.31,11.33,110090.61964241978,4.0972,4.1044,4.0684,4.0756,110090.6196
2008-11-24 09:55:00,11.33,11.42,11.25,11.41,117927.99412196912,4.0756,4.108,4.0468,4.1044,117927.9941
2008-11-24 10:00:00,11.41,11.55,11.39,11.41,163605.19226059268,4.1044,4.1547,4.0972,4.1044,163605.1923
2008-11-24 10:05:00,11.41,11.49,11.35,11.37,236835.660053882,4.1044,4.1332,4.0828,4.09,236835.6601
2008-11-24 10:10:00,11.37,11.41,11.33,11.38,169605.68209649765,4.09,4.1044,4.0756,4.0936,169605.6821
2008-11-24 10:15:00,11.38,11.42,11.31,11.38,181484.20279206464,4.0936,4.108,4.0684,4.0936,181484.2028
2008-11-24 10:20:00,11.41,11.53,11.36,11.52,252020.5731080088,4.1044,4.1476,4.0864,4.144,252020.5731
2008-11-24 10:25:00,11.52,11.61,11.47,11.58,164707.32304677932,4.144,4.1763,4.126,4.1655,164707.323
2008-11-24 10:30:00,11.58,11.63,11.53,11.62,220548.61621356843,4.1655,4.1835,4.1476,4.1799,220548.6162
2008-11-24 10:35:00,11.62,11.68,11.57,11.67,257531.227038942,4.1799,4.2015,4.1619,4.1979,257531.227
2008-11-24 10:40:00,11.67,11.74,11.64,11.73,183566.00538819493,4.1979,4.2231,4.1871,4.2195,183566.0054
2008-11-24 10:45:00,11.75,11.8,11.72,11.73,147563.0663727651,4.2267,4.2447,4.2159,4.2195,147563.0664
2008-11-24 10:50:00,11.73,11.76,11.7,11.74,168503.55131031104,4.2195,4.2303,4.2087,4.2231,168503.5513
2008-11-24 10:55:00,11.73,11.82,11.69,11.82,161400.93068821944,4.2195,4.2519,4.2051,4.2519,161400.9307
2008-11-24 11:00:00,11.81,11.87,11.74,11.74,161523.3896644624,4.2483,4.2699,4.2231,4.2231,161523.3897
2008-11-24 11:05:00,11.75,11.82,11.69,11.73,168503.55131031104,4.2267,4.2519,4.2051,4.2195,168503.5513
2008-11-24 11:10:00,11.73,11.73,11.65,11.72,54494.24442811657,4.2195,4.2195,4.1907,4.2159,54494.2444
2008-11-24 11:15:00,11.73,11.85,11.72,11.82,121479.30443301491,4.2195,4.2627,4.2159,4.2519,121479.3044
2008-11-24 11:20:00,11.82,11.96,11.8,11.96,145603.72275287777,4.2519,4.3022,4.2447,4.3022,145603.7228
2008-11-24 11:25:00,11.95,11.96,11.91,11.92,58290.47269164829,4.2986,4.3022,4.2842,4.2878,58290.4727
2008-11-24 11:30:00,11.91,11.94,11.87,11.91,51432.77002204261,4.2842,4.295,4.2699,4.2842,51432.77
2008-11-24 11:35:00,11.91,12.01,11.87,11.95,106294.39137888806,4.2842,4.3202,4.2699,4.2986,106294.3914
2008-11-24 11:40:00,11.95,11.96,11.89,11.94,83027.18589272593,4.2986,4.3022,4.2771,4.295,83027.1859
2008-11-24 11:45:00,11.94,12.06,11.93,12.04,78128.82684300758,4.295,4.3382,4.2914,4.331,78128.8268
2008-11-24 11:50:00,12.03,12.09,11.99,12.09,77149.15503306391,4.3274,4.349,4.313,4.349,77149.155
2008-11-24 11:55:00,12.07,12.09,12.04,12.06,60004.89835904972,4.3418,4.349,4.331,4.3382,60004.8984
2008-11-24 12:00:00,12.07,12.13,12.05,12.09,101763.4092578986,4.3418,4.3634,4.3346,4.349,101763.4093
2008-11-24 12:05:00,12.08,12.14,12.07,12.13,90497.1834435464,4.3454,4.367,4.3418,4.3634,90497.1834
2008-11-24 12:10:00,12.13,12.18,12.1,12.14,114499.14278716627,4.3634,4.3814,4.3526,4.367,114499.1428
2008-11-24 12:15:00,12.13,12.18,12.05,12.07,151726.6715650257,4.3634,4.3814,4.3346,4.3418,151726.6716
2008-11-24 12:20:00,12.07,12.07,11.83,11.85,95395.54249326474,4.3418,4.3418,4.2555,4.2627,95395.5425
2008-11-24 12:25:00,11.86,11.96,11.86,11.91,72495.71393583149,4.2663,4.3022,4.2663,4.2842,72495.7139
2008-11-24 12:30:00,11.91,12.03,11.91,12.02,74699.97550820475,4.2842,4.3274,4.2842,4.3238,74699.9755
2008-11-24 12:35:00,12.02,12.08,11.92,11.92,67474.89590987019,4.3238,4.3454,4.2878,4.2878,67474.8959
2008-11-24 12:40:00,11.92,12.03,11.9,12.0,94660.788635807,4.2878,4.3274,4.2806,4.3166,94660.7886
2008-11-24 12:45:00,12.0,12.01,11.92,11.94,67352.43693362724,4.3166,4.3202,4.2878,4.295,67352.4369
2008-11-24 12:50:00,11.96,12.01,11.94,12.0,101763.4092578986,4.3022,4.3202,4.295,4.3166,101763.4093
2008-11-24 12:55:00,12.0,12.04,11.96,12.01,56820.9649767328,4.3166,4.331,4.3022,4.3202,56820.965
2008-11-24 13:00:00,12.01,12.16,12.0,12.14,62576.53686015184,4.3202,4.3742,4.3166,4.367,62576.5369
2008-11-24 13:05:00,12.13,12.21,12.09,12.2,87925.54494244428,4.3634,4.3922,4.349,4.3886,87925.5449
2008-11-24 13:10:00,12.2,12.31,12.19,12.3,147073.23046779327,4.3886,4.4281,4.385,4.4245,147073.2305
2008-11-24 13:15:00,12.3,12.41,12.29,12.38,225446.9752632868,4.4245,4.4641,4.4209,4.4533,225446.9753
2008-11-24 13:20:00,12.38,12.41,12.31,12.33,226181.7291207445,4.4533,4.4641,4.4281,4.4353,226181.7291
2008-11-24 13:25:00,12.33,12.44,12.31,12.43,88415.3808474161,4.4353,4.4749,4.4281,4.4713,88415.3808
2008-11-24 13:30:00,12.43,12.43,12.36,12.4,96375.2143032084,4.4713,4.4713,4.4461,4.4605,96375.2143
2008-11-24 13:35:00,12.36,12.39,12.29,12.31,52657.3597844722,4.4461,4.4569,4.4209,4.4281,52657.3598
2008-11-24 13:40:00,12.31,12.31,12.22,12.22,62086.70095518001,4.4281,4.4281,4.3958,4.3958,62086.701
2008-11-24 13:45:00,12.23,12.23,12.14,12.14,92089.15013470486,4.3994,4.3994,4.367,4.367,92089.1501
2008-11-24 13:50:00,12.14,12.15,12.05,12.09,148297.82023022286,4.367,4.3706,4.3346,4.349,148297.8202
2008-11-24 13:55:00,12.09,12.22,12.05,12.21,230957.62919421992,4.349,4.3958,4.3346,4.3922,230957.6292
2008-11-24 14:00:00,12.21,12.22,12.1,12.12,91476.85525349008,4.3922,4.3958,4.3526,4.3598,91476.8553
2008-11-24 14:05:00,12.12,12.12,11.96,12.0,107518.98114131764,4.3598,4.3598,4.3022,4.3166,107518.9811
2008-11-24 14:10:00,12.0,12.06,11.96,12.03,145481.26377663482,4.3166,4.3382,4.3022,4.3274,145481.2638
2008-11-24 14:15:00,12.03,12.07,11.96,12.07,78128.82684300758,4.3274,4.3418,4.3022,4.3418,78128.8268
2008-11-24 14:20:00,12.08,12.24,12.08,12.23,196791.5748224345,4.3454,4.403,4.3454,4.3994,196791.5748
2008-11-24 14:25:00,12.23,12.23,12.18,12.19,100538.819495469,4.3994,4.3994,4.3814,4.385,100538.8195
2008-11-24 14:30:00,12.21,12.29,12.19,12.26,129684.05584129316,4.3922,4.4209,4.385,4.4101,129684.0558
2008-11-24 14:35:00,12.25,12.31,12.24,12.31,133112.907176096,4.4066,4.4281,4.403,4.4281,133112.9072
2008-11-24 14:40:00,12.31,12.33,12.2,12.2,120499.63262307126,4.4281,4.4353,4.3886,4.3886,120499.6326
2008-11-24 14:45:00,12.2,12.23,12.13,12.15,89517.51163360274,4.3886,4.3994,4.3634,4.3706,89517.5116
2008-11-24 14:50:00,12.15,12.27,12.15,12.22,87435.70903747244,4.3706,4.4137,4.3706,4.3958,87435.709
2008-11-24 14:55:00,12.22,12.28,12.22,12.27,75557.18834190545,4.3958,4.4173,4.3958,4.4137,75557.1883
2008-11-24 15:00:00,12.27,12.33,12.22,12.33,166299.28973793777,4.4137,4.4353,4.3958,4.4353,166299.2897
2008-11-24 15:05:00,12.33,12.38,12.26,12.36,122458.9762429586,4.4353,4.4533,4.4101,4.4461,122458.9762
2008-11-24 15:10:00,12.36,12.41,12.34,12.36,159808.963997061,4.4461,4.4641,4.4389,4.4461,159808.964
2008-11-24 15:15:00,12.37,12.4,12.31,12.35,175851.08988488856,4.4497,4.4605,4.4281,4.4425,175851.0899
2008-11-24 15:20:00,12.34,12.42,12.33,12.36,204139.113397012,4.4389,4.4677,4.4353,4.4461,204139.1134
2008-11-24 15:25:00,12.36,12.55,12.35,12.55,170952.7308351702,4.4461,4.5145,4.4425,4.5145,170952.7308
2008-11-24 15:30:00,12.54,12.55,12.43,12.45,164462.4050942934,4.5109,4.5145,4.4713,4.4785,164462.4051
2008-11-24 15:35:00,12.45,12.49,12.39,12.47,177810.4335047759,4.4785,4.4929,4.4569,4.4857,177810.4335
2008-11-24 15:40:00,12.47,12.64,12.47,12.62,257286.309086456,4.4857,4.5468,4.4857,4.5396,257286.3091
2008-11-24 15:45:00,12.62,12.62,12.4,12.4,223732.54959588536,4.5396,4.5396,4.4605,4.4605,223732.5496
2008-11-24 15:50:00,12.4,12.43,12.23,12.32,584251.7756551555,4.4605,4.4713,4.3994,4.4317,584251.7757
2008-11-24 15:55:00,12.33,12.44,12.26,12.29,458731.3250061229,4.4353,4.4749,4.4101,4.4209,458731.325
2008-11-25 09:30:00,12.83,12.9,12.61,12.64,114376.68381092334,4.6152,4.6404,4.536,4.5468,114376.6838
2008-11-25 09:35:00,12.64,12.73,12.4,12.44,131276.0225324516,4.5468,4.5792,4.4605,4.4749,131276.0225
2008-11-25 09:40:00,12.44,12.68,12.35,12.42,162013.22556943423,4.4749,4.5612,4.4425,4.4677,162013.2256
2008-11-25 09:45:00,12.41,12.43,12.25,12.41,156012.73573352926,4.4641,4.4713,4.4066,4.4641,156012.7357
2008-11-25 09:50:00,12.41,12.53,12.37,12.38,110213.07861866274,4.4641,4.5073,4.4497,4.4533,110213.0786
2008-11-25 09:55:00,12.38,12.38,12.2,12.32,91844.23218221896,4.4533,4.4533,4.3886,4.4317,91844.2322
2008-11-25 10:00:00,12.33,12.57,12.32,12.44,156012.73573352926,4.4353,4.5217,4.4317,4.4749,156012.7357
2008-11-25 10:05:00,12.46,12.67,12.4,12.67,201934.85182463872,4.4821,4.5576,4.4605,4.5576,201934.8518
2008-11-25 10:10:00,12.67,12.69,12.56,12.62,132990.44819985304,4.5576,4.5648,4.5181,4.5396,132990.4482
2008-11-25 10:15:00,12.62,12.62,12.48,12.56,107029.14523634582,4.5396,4.5396,4.4893,4.5181,107029.1452
2008-11-25 10:20:00,12.55,12.61,12.45,12.48,164095.02816556452,4.5145,4.536,4.4785,4.4893,164095.0282
2008-11-25 10:25:00,12.48,12.7,12.48,12.68,194587.3132500612,4.4893,4.5684,4.4893,4.5612,194587.3133
2008-11-25 10:30:00,12.69,12.7,12.48,12.48,128949.3019838354,4.5648,4.5684,4.4893,4.4893,128949.302
2008-11-25 10:35:00,12.49,12.57,12.48,12.48,94538.32965956404,4.4929,4.5217,4.4893,4.4893,94538.3297
2008-11-25 10:40:00,12.47,12.51,12.36,12.46,91231.93730100416,4.4857,4.5001,4.4461,4.4821,91231.9373
2008-11-25 10:45:00,12.45,12.49,12.34,12.34,81925.05510653931,4.4785,4.4929,4.4389,4.4389,81925.0551
2008-11-25 10:50:00,12.35,12.39,12.26,12.33,111437.66838109231,4.4425,4.4569,4.4101,4.4353,111437.6684
2008-11-25 10:55:00,12.32,12.45,12.31,12.44,79353.41660543717,4.4317,4.4785,4.4281,4.4749,79353.4166
2008-11-25 11:00:00,12.45,12.45,12.27,12.3,125153.07372030368,4.4785,4.4785,4.4137,4.4245,125153.0737
2008-11-25 11:05:00,12.31,12.31,12.1,12.15,132745.53024736713,4.4281,4.4281,4.3526,4.3706,132745.5302
2008-11-25 11:10:00,12.16,12.27,12.13,12.22,73108.00881704628,4.3742,4.4137,4.3634,4.3958,73108.0088
2008-11-25 11:15:00,12.22,12.32,12.16,12.3,94783.24761204996,4.3958,4.4317,4.3742,4.4245,94783.2476
2008-11-25 11:20:00,12.29,12.38,12.26,12.37,58290.47269164829,4.4209,4.4533,4.4101,4.4497,58290.4727
2008-11-25 11:25:00,12.36,12.42,12.36,12.36,26940.974773450893,4.4461,4.4677,4.4461,4.4461,26940.9748
2008-11-25 11:30:00,12.35,12.37,12.26,12.28,37594.90570658829,4.4425,4.4497,4.4101,4.4173,37594.9057
2008-11-25 11:35:00,12.27,12.36,12.27,12.29,50330.63923585598,4.4137,4.4461,4.4137,4.4209,50330.6392
2008-11-25 11:40:00,12.29,12.45,12.27,12.44,56331.12907176096,4.4209,4.4785,4.4137,4.4749,56331.1291
2008-11-25 11:45:00,12.44,12.52,12.4,12.46,41758.51089884888,4.4749,4.5037,4.4605,4.4821,41758.5109
2008-11-25 11:50:00,12.48,12.54,12.41,12.49,62086.70095518001,4.4893,4.5109,4.4641,4.4929,62086.701
2008-11-25 11:55:00,12.52,12.58,12.5,12.5,39186.87239774675,4.5037,4.5253,4.4965,4.4965,39186.8724
2008-11-25 12:00:00,12.5,12.58,12.41,12.48,126989.95836394808,4.4965,4.5253,4.4641,4.4893,126989.9584
2008-11-25 12:05:00,12.48,12.56,12.43,12.52,97722.26304188096,4.4893,4.5181,4.4713,4.5037,97722.263
2008-11-25 12:10:00,12.53,12.55,12.36,12.36,60249.81631153563,4.5073,4.5145,4.4461,4.4461,60249.8163
2008-11-25 12:15:00,12.36,12.43,12.35,12.42,71516.04212588782,4.4461,4.4713,4.4425,4.4677,71516.0421
2008-11-25 12:20:00,12.42,12.44,12.36,12.36,55841.29316678912,4.4677,4.4749,4.4461,4.4461,55841.2932
2008-11-25 12:25:00,12.36,12.45,12.35,12.44,46411.95199608131,4.4461,4.4785,4.4425,4.4749,46411.952
2008-11-25 12:30:00,12.44,12.49,12.42,12.44,50330.63923585598,4.4749,4.4929,4.4677,4.4749,50330.6392
2008-11-25 12:35:00,12.45,12.54,12.43,12.51,36615.23389664462,4.4785,4.5109,4.4713,4.5001,36615.2339
2008-11-25 12:40:00,12.5,12.54,12.44,12.45,46534.410972324265,4.4965,4.5109,4.4749,4.4785,46534.411
2008-11-25 12:45:00,12.45,12.45,12.32,12.34,60249.81631153563,4.4785,4.4785,4.4317,4.4389,60249.8163
2008-11-25 12:50:00,12.33,12.33,12.22,12.22,58290.47269164829,4.4353,4.4353,4.3958,4.3958,58290.4727
2008-11-25 12:55:00,12.22,12.32,12.16,12.27,58045.55473916238,4.3958,4.4317,4.3742,4.4137,58045.5547
2008-11-25 13:00:00,12.28,12.3,12.17,12.18,48248.83663972569,4.4173,4.4245,4.3778,4.3814,48248.8366
2008-11-25 13:05:00,12.18,12.34,12.18,12.34,46044.57506735243,4.3814,4.4389,4.3814,4.4389,46044.5751
2008-11-25 13:10:00,12.34,12.4,12.32,12.33,41758.51089884888,4.4389,4.4605,4.4317,4.4353,41758.5109
2008-11-25 13:15:00,12.34,12.36,12.25,12.33,39799.16727896155,4.4389,4.4461,4.4066,4.4353,39799.1673
2008-11-25 13:20:00,12.34,12.43,12.33,12.36,45309.82120989468,4.4389,4.4713,4.4353,4.4461,45309.8212
2008-11-25 13:25:00,12.36,12.51,12.36,12.49,78128.82684300758,4.4461,4.5001,4.4461,4.4929,78128.8268
2008-11-25 13:30:00,12.49,12.58,12.49,12.51,57433.25985794758,4.4929,4.5253,4.4929,4.5001,57433.2599
2008-11-25 13:35:00,12.5,12.58,12.5,12.53,43840.31349497918,4.4965,4.5253,4.4965,4.5073,43840.3135
2008-11-25 13:40:00,12.53,12.55,12.4,12.4,50820.47514082782,4.5073,4.5145,4.4605,4.4605,50820.4751
2008-11-25 13:45:00,12.4,12.48,12.4,12.46,70168.99338721528,4.4605,4.4893,4.4605,4.4821,70168.9934
2008-11-25 13:50:00,12.46,12.47,12.41,12.44,31961.7927994122,4.4821,4.4857,4.4641,4.4749,31961.7928
2008-11-25 13:55:00,12.44,12.48,12.37,12.38,62086.70095518001,4.4749,4.4893,4.4497,4.4533,62086.701
2008-11-25 14:00:00,12.39,12.4,12.33,12.38,77761.44991427871,4.4569,4.4605,4.4353,4.4533,77761.4499
2008-11-25 14:05:00,12.37,12.4,12.28,12.3,51187.85206955669,4.4497,4.4605,4.4173,4.4245,51187.8521
2008-11-25 14:10:00,12.3,12.3,12.15,12.18,100538.819495469,4.4245,4.4245,4.3706,4.3814,100538.8195
2008-11-25 14:15:00,12.17,12.24,12.09,12.24,87190.79108498653,4.3778,4.403,4.349,4.403,87190.7911
2008-11-25 14:20:00,12.23,12.31,12.21,12.3,74210.1396032329,4.3994,4.4281,4.3922,4.4245,74210.1396
2008-11-25 14:25:00,12.3,12.31,12.2,12.2,95150.62454077884,4.4245,4.4281,4.3886,4.3886,95150.6245
2008-11-25 14:30:00,12.21,12.31,12.18,12.3,65638.0112662258,4.3922,4.4281,4.3814,4.4245,65638.0113
2008-11-25 14:35:00,12.29,12.36,12.26,12.32,55596.3752143032,4.4209,4.4461,4.4101,4.4317,55596.3752
2008-11-25 14:40:00,12.32,12.33,12.27,12.31,31716.87484692628,4.4317,4.4353,4.4137,4.4281,31716.8748
2008-11-25 14:45:00,12.31,12.31,12.24,12.28,64168.50355131031,4.4281,4.4281,4.403,4.4173,64168.5036
2008-11-25 14:50:00,12.28,12.32,12.22,12.32,81067.84227283859,4.4173,4.4317,4.3958,4.4317,81067.8423
2008-11-25 14:55:00,12.32,12.54,12.32,12.46,91966.69115846192,4.4317,4.5109,4.4317,4.4821,91966.6912
2008-11-25 15:00:00,12.45,12.58,12.41,12.58,101885.86823414156,4.4785,4.5253,4.4641,4.5253,101885.8682
2008-11-25 15:05:00,12.57,12.63,12.46,12.49,81435.21920156747,4.5217,4.5432,4.4821,4.4929,81435.2192
2008-11-25 15:10:00,12.49,12.53,12.4,12.46,99559.14768552534,4.4929,4.5073,4.4605,4.4821,99559.1477
2008-11-25 15:15:00,12.45,12.53,12.44,12.47,89027.6757286309,4.4785,4.5073,4.4749,4.4857,89027.6757
2008-11-25 15:20:00,12.49,12.49,12.34,12.41,108131.27602253245,4.4929,4.4929,4.4389,4.4641,108131.276
2008-11-25 15:25:00,12.4,12.53,12.33,12.49,104212.58878275775,4.4605,4.5073,4.4353,4.4929,104212.5888
2008-11-25 15:30:00,12.49,12.53,12.38,12.42,139358.3149644869,4.4929,4.5073,4.4533,4.4677,139358.315
2008-11-25 15:35:00,12.42,12.53,12.35,12.36,180504.53098212092,4.4677,4.5073,4.4425,4.4461,180504.531
2008-11-25 15:40:00,12.36,12.4,12.25,12.38,400318.39333823166,4.4461,4.4605,4.4066,4.4533,400318.3933
2008-11-25 15:45:00,12.38,12.41,12.29,12.34,216140.093068822,4.4533,4.4641,4.4209,4.4389,216140.0931
2008-11-25 15:50:00,12.33,12.4,12.27,12.36,417952.4859172177,4.4353,4.4605,4.4137,4.4461,417952.4859
2008-11-25 15:55:00,12.36,12.37,12.17,12.28,474773.4508939505,4.4461,4.4497,4.3778,4.4173,474773.4509
2008-11-26 09:30:00,12.1,12.25,11.79,12.08,88905.21675238795,4.3526,4.4066,4.2411,4.3454,88905.2168
2008-11-26 09:35:00,12.09,12.09,11.93,12.04,93681.11682586333,4.349,4.349,4.2914,4.331,93681.1168
2008-11-26 09:40:00,12.02,12.17,12.0,12.01,45187.36223365172,4.3238,4.3778,4.3166,4.3202,45187.3622
2008-11-26 09:45:00,12.0,12.11,12.0,12.0,49228.50844966936,4.3166,4.3562,4.3166,4.3166,49228.5084
2008-11-26 09:50:00,12.02,12.22,11.97,12.14,97109.96816066618,4.3238,4.3958,4.3058,4.367,97109.9682
2008-11-26 09:55:00,12.13,12.18,12.05,12.11,39676.70830271859,4.3634,4.3814,4.3346,4.3562,39676.7083
2008-11-26 10:00:00,12.11,12.33,12.08,12.27,76169.48322312025,4.3562,4.4353,4.3454,4.4137,76169.4832
2008-11-26 10:05:00,12.27,12.28,12.13,12.19,61474.40607396522,4.4137,4.4173,4.3634,4.385,61474.4061
2008-11-26 10:10:00,12.18,12.21,12.13,12.18,42125.88782757776,4.3814,4.3922,4.3634,4.3814,42125.8878
2008-11-26 10:15:00,12.18,12.34,12.17,12.34,31961.7927994122,4.3814,4.4389,4.3778,4.4389,31961.7928
2008-11-26 10:20:00,12.34,12.38,12.27,12.36,77516.53196179279,4.4389,4.4533,4.4137,4.4461,77516.532
2008-11-26 10:25:00,12.36,12.45,12.33,12.33,71516.04212588782,4.4461,4.4785,4.4353,4.4353,71516.0421
2008-11-26 10:30:00,12.34,12.36,12.31,12.34,58412.93166789125,4.4389,4.4461,4.4281,4.4389,58412.9317
2008-11-26 10:35:00,12.32,12.33,12.13,12.21,138378.6431545432,4.4317,4.4353,4.3634,4.3922,138378.6432
2008-11-26 10:40:00,12.2,12.22,12.09,12.11,34043.59539554249,4.3886,4.3958,4.349,4.3562,34043.5954
2008-11-26 10:45:00,12.12,12.17,12.09,12.11,49350.96742591231,4.3598,4.3778,4.349,4.3562,49350.9674
2008-11-26 10:50:00,12.09,12.22,12.06,12.18,37594.90570658829,4.349,4.3958,4.3382,4.3814,37594.9057
2008-11-26 10:55:00,12.19,12.27,12.18,12.24,56208.670095518,4.385,4.4137,4.3814,4.403,56208.6701
2008-11-26 11:00:00,12.24,12.28,12.19,12.21,84251.77565515552,4.403,4.4173,4.385,4.3922,84251.7757
2008-11-26 11:05:00,12.2,12.28,12.18,12.24,80210.62943913788,4.3886,4.4173,4.3814,4.403,80210.6294
2008-11-26 11:10:00,12.25,12.41,12.25,12.4,50085.72128337007,4.4066,4.4641,4.4066,4.4605,50085.7213
2008-11-26 11:15:00,12.38,12.49,12.37,12.49,74822.4344844477,4.4533,4.4929,4.4497,4.4929,74822.4345
2008-11-26 11:20:00,12.49,12.54,12.48,12.51,75434.7293656625,4.4929,4.5109,4.4893,4.5001,75434.7294
2008-11-26 11:25:00,12.52,12.62,12.5,12.61,54371.78545187362,4.5037,4.5396,4.4965,4.536,54371.7855
2008-11-26 11:30:00,12.62,12.72,12.6,12.71,120009.79671809945,4.5396,4.5756,4.5325,4.572,120009.7967
2008-11-26 11:35:00,12.71,12.79,12.7,12.76,103232.9169728141,4.572,4.6008,4.5684,4.59,103232.917
2008-11-26 11:40:00,12.76,12.78,12.67,12.67,107029.14523634582,4.59,4.5972,4.5576,4.5576,107029.1452
2008-11-26 11:45:00,12.67,12.8,12.66,12.8,79720.79353416605,4.5576,4.6044,4.554,4.6044,79720.7935
2008-11-26 11:50:00,12.78,12.79,12.67,12.68,52289.98285574332,4.5972,4.6008,4.5576,4.5612,52289.9829
2008-11-26 11:55:00,12.67,12.72,12.59,12.65,65025.716385011016,4.5576,4.5756,4.5289,4.5504,65025.7164
2008-11-26 12:00:00,12.63,12.69,12.53,12.54,121111.92750428604,4.5432,4.5648,4.5073,4.5109,121111.9275
2008-11-26 12:05:00,12.55,12.64,12.54,12.58,72495.71393583149,4.5145,4.5468,4.5109,4.5253,72495.7139
2008-11-26 12:10:00,12.58,12.62,12.52,12.53,35513.103110458,4.5253,4.5396,4.5037,4.5073,35513.1031
2008-11-26 12:15:00,12.53,12.58,12.53,12.57,23512.12343864805,4.5073,4.5253,4.5073,4.5217,23512.1234
2008-11-26 12:20:00,12.58,12.58,12.56,12.58,37962.28263531717,4.5253,4.5253,4.5181,4.5253,37962.2826
2008-11-26 12:25:00,12.58,12.64,12.56,12.62,87558.1680137154,4.5253,4.5468,4.5181,4.5396,87558.168
2008-11-26 12:30:00,12.62,12.7,12.61,12.69,51065.39309331374,4.5396,4.5684,4.536,4.5648,51065.3931
2008-11-26 12:35:00,12.7,12.83,12.7,12.83,70413.9113397012,4.5684,4.6152,4.5684,4.6152,70413.9113
2008-11-26 12:40:00,12.83,12.93,12.81,12.93,93436.1988733774,4.6152,4.6512,4.608,4.6512,93436.1989
2008-11-26 12:45:00,12.92,13.01,12.91,12.99,131153.56355620865,4.6476,4.6799,4.644,4.6727,131153.5636
2008-11-26 12:50:00,12.98,13.05,12.92,12.93,97844.72201812392,4.6691,4.6943,4.6476,4.6512,97844.722
2008-11-26 12:55:00,12.93,12.98,12.88,12.88,80945.38329659564,4.6512,4.6691,4.6332,4.6332,80945.3833
2008-11-26 13:00:00,12.89,13.07,12.88,13.04,93558.65784962036,4.6368,4.7015,4.6332,4.6907,93558.6578
2008-11-26 13:05:00,13.05,13.08,13.02,13.02,48248.83663972569,4.6943,4.7051,4.6835,4.6835,48248.8366
2008-11-26 13:10:00,13.02,13.02,12.97,13.0,61107.02914523634,4.6835,4.6835,4.6655,4.6763,61107.0291
2008-11-26 13:15:00,13.0,13.04,12.99,13.02,44697.52632867989,4.6763,4.6907,4.6727,4.6835,44697.5263
2008-11-26 13:20:00,13.03,13.07,13.02,13.02,80578.00636786676,4.6871,4.7015,4.6835,4.6835,80578.0064
2008-11-26 13:25:00,13.02,13.11,13.02,13.07,60004.89835904972,4.6835,4.7159,4.6835,4.7015,60004.8984
2008-11-26 13:30:00,13.07,13.07,12.98,12.98,68821.94464854273,4.7015,4.7015,4.6691,4.6691,68821.9446
2008-11-26 13:35:00,13.0,13.04,12.98,13.02,62454.07788390889,4.6763,4.6907,4.6691,4.6835,62454.0779
2008-11-26 13:40:00,13.01,13.03,12.98,13.03,52289.98285574332,4.6799,4.6871,4.6691,4.6871,52289.9829
2008-11-26 13:45:00,13.02,13.07,13.01,13.03,36982.6108253735,4.6835,4.7015,4.6799,4.6871,36982.6108
2008-11-26 13:50:00,13.04,13.08,13.02,13.05,49595.88537839824,4.6907,4.7051,4.6835,4.6943,49595.8854
2008-11-26 13:55:00,13.05,13.07,13.03,13.07,46044.57506735243,4.6943,4.7015,4.6871,4.7015,46044.5751
2008-11-26 14:00:00,13.07,13.08,12.99,12.99,65515.55228998285,4.7015,4.7051,4.6727,4.6727,65515.5523
2008-11-26 14:05:00,13.0,13.09,12.98,13.07,57555.71883419054,4.6763,4.7087,4.6691,4.7015,57555.7188
2008-11-26 14:10:00,13.07,13.08,13.03,13.05,58535.39064413421,4.7015,4.7051,4.6871,4.6943,58535.3906
2008-11-26 14:15:00,13.05,13.16,13.05,13.13,94048.4937545922,4.6943,4.7339,4.6943,4.7231,94048.4938
2008-11-26 14:20:00,13.13,13.2,13.11,13.19,49473.42640215527,4.7231,4.7483,4.7159,4.7447,49473.4264
2008-11-26 14:25:00,13.19,13.25,13.18,13.25,161890.76659319128,4.7447,4.7663,4.7411,4.7663,161890.7666
2008-11-26 14:30:00,13.25,13.34,13.22,13.34,85598.82439382806,4.7663,4.7986,4.7555,4.7986,85598.8244
2008-11-26 14:35:00,13.34,13.34,13.27,13.33,88782.75777614498,4.7986,4.7986,4.7735,4.795,88782.7578
2008-11-26 14:40:00,13.32,13.42,13.3,13.38,80945.38329659564,4.7914,4.8274,4.7843,4.813,80945.3833
2008-11-26 14:45:00,13.38,13.42,13.35,13.42,112294.88121479304,4.813,4.8274,4.8022,4.8274,112294.8812
2008-11-26 14:50:00,13.41,13.45,13.4,13.44,131398.4815086946,4.8238,4.8382,4.8202,4.8346,131398.4815
2008-11-26 14:55:00,13.44,13.49,13.42,13.45,113152.09404849376,4.8346,4.8526,4.8274,4.8382,113152.094
2008-11-26 15:00:00,13.45,13.54,13.45,13.5,183321.08743570905,4.8382,4.8706,4.8382,4.8562,183321.0874
2008-11-26 15:05:00,13.49,13.51,13.44,13.51,178422.7283859907,4.8526,4.8598,4.8346,4.8598,178422.7284
2008-11-26 15:10:00,13.51,13.63,13.49,13.6,138746.0200832721,4.8598,4.903,4.8526,4.8922,138746.0201
2008-11-26 15:15:00,13.6,13.66,13.56,13.6,115111.43766838108,4.8922,4.9138,4.8778,4.8922,115111.4377
2008-11-26 15:20:00,13.6,13.6,13.47,13.56,118540.28900318392,4.8922,4.8922,4.8454,4.8778,118540.289
2008-11-26 15:25:00,13.56,13.61,13.56,13.61,110702.91452363458,4.8778,4.8958,4.8778,4.8958,110702.9145
2008-11-26 15:30:00,13.61,13.66,13.54,13.65,83761.93975018368,4.8958,4.9138,4.8706,4.9102,83761.9398
2008-11-26 15:35:00,13.65,13.74,13.6,13.69,187117.31569924075,4.9102,4.9425,4.8922,4.9245,187117.3157
2008-11-26 15:40:00,13.7,13.72,13.64,13.64,230712.711241734,4.9281,4.9353,4.9066,4.9066,230712.7112
2008-11-26 15:45:00,13.64,13.76,13.64,13.74,307004.65344109724,4.9066,4.9497,4.9066,4.9425,307004.6534
2008-11-26 15:50:00,13.74,13.76,13.65,13.7,397379.3779084007,4.9425,4.9497,4.9102,4.9281,397379.3779
2008-11-26 15:55:00,13.71,13.74,13.6,13.66,509796.7180994367,4.9317,4.9425,4.8922,4.9138,509796.7181
2008-11-28 09:30:00,13.59,13.59,13.01,13.34,110090.61964241978,4.8886,4.8886,4.6799,4.7986,110090.6196
2008-11-28 09:35:00,13.36,13.49,13.36,13.44,63678.66764633847,4.8058,4.8526,4.8058,4.8346,63678.6676
2008-11-28 09:40:00,13.42,13.44,13.27,13.29,35635.56208670095,4.8274,4.8346,4.7735,4.7807,35635.5621
2008-11-28 09:45:00,13.29,13.34,13.25,13.25,53024.73671320108,4.7807,4.7986,4.7663,4.7663,53024.7367
2008-11-28 09:50:00,13.24,13.24,13.06,13.06,87435.70903747244,4.7627,4.7627,4.6979,4.6979,87435.709
2008-11-28 09:55:00,13.07,13.07,12.91,12.92,80822.92432035267,4.7015,4.7015,4.644,4.6476,80822.9243
2008-11-28 10:00:00,12.93,13.07,12.93,12.97,103845.2118540289,4.6512,4.7015,4.6512,4.6655,103845.2119
2008-11-28 10:05:00,12.95,12.97,12.85,12.86,78496.20377173646,4.6584,4.6655,4.6224,4.626,78496.2038
2008-11-28 10:10:00,12.85,12.86,12.8,12.83,70658.82929218712,4.6224,4.626,4.6044,4.6152,70658.8293
2008-11-28 10:15:00,12.83,12.88,12.8,12.85,71516.04212588782,4.6152,4.6332,4.6044,4.6224,71516.0421
2008-11-28 10:20:00,12.85,12.91,12.85,12.9,65270.63433749694,4.6224,4.644,4.6224,4.6404,65270.6343
2008-11-28 10:25:00,12.9,12.9,12.85,12.87,96007.83737447954,4.6404,4.6404,4.6224,4.6296,96007.8374
2008-11-28 10:30:00,12.86,12.87,12.82,12.86,55596.3752143032,4.626,4.6296,4.6116,4.626,55596.3752
2008-11-28 10:35:00,12.85,12.86,12.82,12.84,55596.3752143032,4.6224,4.626,4.6116,4.6188,55596.3752
2008-11-28 10:40:00,12.84,12.91,12.83,12.86,42370.80578006368,4.6188,4.644,4.6152,4.626,42370.8058
2008-11-28 10:45:00,12.86,12.88,12.83,12.85,56698.50600048983,4.626,4.6332,4.6152,4.6224,56698.506
2008-11-28 10:50:00,12.85,12.85,12.83,12.84,23144.746509919176,4.6224,4.6224,4.6152,4.6188,23144.7465
2008-11-28 10:55:00,12.84,12.85,12.83,12.84,33798.67744305657,4.6188,4.6224,4.6152,4.6188,33798.6774
2008-11-28 11:00:00,12.85,12.85,12.79,12.8,143277.00220426155,4.6224,4.6224,4.6008,4.6044,143277.0022
2008-11-28 11:05:00,12.8,12.84,12.75,12.76,114131.7658584374,4.6044,4.6188,4.5864,4.59,114131.7659
2008-11-28 11:10:00,12.76,12.82,12.73,12.75,95762.91942199362,4.59,4.6116,4.5792,4.5864,95762.9194
2008-11-28 11:15:00,12.75,12.76,12.65,12.65,70168.99338721528,4.5864,4.59,4.5504,4.5504,70168.9934
2008-11-28 11:20:00,12.66,12.7,12.64,12.67,71393.58314964487,4.554,4.5684,4.5468,4.5576,71393.5831
2008-11-28 11:25:00,12.67,12.7,12.66,12.67,88292.92187117315,4.5576,4.5684,4.554,4.5576,88292.9219
2008-11-28 11:30:00,12.67,12.68,12.63,12.64,87558.1680137154,4.5576,4.5612,4.5432,4.5468,87558.168
2008-11-28 11:35:00,12.64,12.64,12.58,12.63,106416.85035513104,4.5468,4.5468,4.5253,4.5432,106416.8504
2008-11-28 11:40:00,12.63,12.71,12.6,12.7,114009.30688219446,4.5432,4.572,4.5325,4.5684,114009.3069
2008-11-28 11:45:00,12.7,12.73,12.69,12.71,46779.32892481019,4.5684,4.5792,4.5648,4.572,46779.3289
2008-11-28 11:50:00,12.71,12.85,12.71,12.85,76169.48322312025,4.572,4.6224,4.572,4.6224,76169.4832
2008-11-28 11:55:00,12.85,12.93,12.85,12.91,100171.44256674014,4.6224,4.6512,4.6224,4.644,100171.4426
2008-11-28 12:00:00,12.91,12.92,12.87,12.9,72250.79598334557,4.644,4.6476,4.6296,4.6404,72250.796
2008-11-28 12:05:00,12.9,12.93,12.88,12.88,61596.86505020817,4.6404,4.6512,4.6332,4.6332,61596.8651
2008-11-28 12:10:00,12.89,12.94,12.89,12.93,87190.79108498653,4.6368,4.6548,4.6368,4.6512,87190.7911
2008-11-28 12:15:00,12.93,12.93,12.85,12.86,101396.03232916971,4.6512,4.6512,4.6224,4.626,101396.0323
2008-11-28 12:20:00,12.86,12.89,12.86,12.89,66862.6010286554,4.626,4.6368,4.626,4.6368,66862.601
2008-11-28 12:25:00,12.89,12.93,12.89,12.93,58657.84962037717,4.6368,4.6512,4.6368,4.6512,58657.8496
2008-11-28 12:30:00,12.92,12.98,12.91,12.97,111315.20940484936,4.6476,4.6691,4.644,4.6655,111315.2094
2008-11-28 12:35:00,12.96,13.0,12.95,12.99,80088.17046289492,4.662,4.6763,4.6584,4.6727,80088.1705
2008-11-28 12:40:00,12.99,13.16,12.99,13.15,144991.42787166298,4.6727,4.7339,4.6727,4.7303,144991.4279
2008-11-28 12:45:00,13.15,13.16,13.07,13.09,252755.3269654665,4.7303,4.7339,4.7015,4.7087,252755.327
2008-11-28 12:50:00,13.09,13.28,13.08,13.27,233896.6446240509,4.7087,4.7771,4.7051,4.7735,233896.6446
2008-11-28 12:55:00,13.28,13.28,13.2,13.22,243448.4447710017,4.7771,4.7771,4.7483,4.7555,243448.4448
2008-11-28 13:00:00,13.25,13.25,13.25,13.25,491672.7896154788,4.7663,4.7663,4.7663,4.7663,491672.7896
2008-11-28 13:05:00,13.21,13.21,13.21,13.21,857.2128337007102,4.7519,4.7519,4.7519,4.7519,857.2128
2008-11-28 13:10:00,13.21,13.21,13.21,13.21,0.0,4.7519,4.7519,4.7519,4.7519,0.0
2008-11-28 13:15:00,13.21,13.21,13.21,13.21,0.0,4.7519,4.7519,4.7519,4.7519,0.0
2008-11-28 13:20:00,13.21,13.21,13.21,13.21,0.0,4.7519,4.7519,4.7519,4.7519,0.0
2008-11-28 13:25:00,13.25,13.25,13.25,13.25,8694.58731325006,4.7663,4.7663,4.7663,4.7663,8694.5873
2008-11-28 13:30:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 13:35:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 13:40:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 13:45:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 13:50:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 13:55:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:00:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:05:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:10:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:15:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:20:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:25:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:30:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:35:00,13.25,13.25,13.25,13.25,979.6718099436688,4.7663,4.7663,4.7663,4.7663,979.6718
2008-11-28 14:40:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:45:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:50:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:55:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:00:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:05:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:10:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:15:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:20:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:25:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:30:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:35:00,13.25,13.25,13.25,13.25,734.7538574577516,4.7663,4.7663,4.7663,4.7663,734.7539
2008-11-28 15:40:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:45:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:50:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:55:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-12-01 09:30:00,12.86,12.87,12.41,12.71,184790.5951506245,4.626,4.6296,4.4641,4.572,184790.5952
2008-12-01 09:35:00,12.71,12.72,12.53,12.59,176708.30271858926,4.572,4.5756,4.5073,4.5289,176708.3027
2008-12-01 09:40:00,12.61,12.69,12.53,12.66,75434.7293656625,4.536,4.5648,4.5073,4.554,75434.7294
2008-12-01 09:45:00,12.63,12.68,12.59,12.62,116336.02743081067,4.5432,4.5612,4.5289,4.5396,116336.0274
2008-12-01 09:50:00,12.62,12.65,12.57,12.58,144868.96889542002,4.5396,4.5504,4.5217,4.5253,144868.9689
2008-12-01 09:55:00,12.58,12.62,12.53,12.53,161400.93068821944,4.5253,4.5396,4.5073,4.5073,161400.9307
2008-12-01 10:00:00,12.53,12.58,12.51,12.51,155645.35880480037,4.5073,4.5253,4.5001,4.5001,155645.3588
2008-12-01 10:05:00,12.53,12.57,12.31,12.42,189321.577271614,4.5073,4.5217,4.4281,4.4677,189321.5773
2008-12-01 10:10:00,12.43,12.46,12.35,12.38,229488.1214793044,4.4713,4.4821,4.4425,4.4533,229488.1215
2008-12-01 10:15:00,12.38,12.47,12.36,12.39,136051.922605927,4.4533,4.4857,4.4461,4.4569,136051.9226
2008-12-01 10:20:00,12.39,12.41,12.36,12.4,156625.03061474406,4.4569,4.4641,4.4461,4.4605,156625.0306
2008-12-01 10:25:00,12.39,12.4,12.31,12.33,167034.04359539552,4.4569,4.4605,4.4281,4.4353,167034.0436
2008-12-01 10:30:00,12.33,12.36,12.24,12.27,151604.21258878274,4.4353,4.4461,4.403,4.4137,151604.2126
2008-12-01 10:35:00,12.27,12.27,12.2,12.2,103600.29390154296,4.4137,4.4137,4.3886,4.3886,103600.2939
2008-12-01 10:40:00,12.22,12.29,12.19,12.28,117315.69924075434,4.3958,4.4209,4.385,4.4173,117315.6992
2008-12-01 10:45:00,12.29,12.32,12.19,12.21,119642.41978937056,4.4209,4.4317,4.385,4.3922,119642.4198
2008-12-01 10:50:00,12.2,12.23,12.17,12.2,99681.6066617683,4.3886,4.3994,4.3778,4.3886,99681.6067
2008-12-01 10:55:00,12.2,12.2,12.04,12.04,244183.19862845945,4.3886,4.3886,4.331,4.331,244183.1986
2008-12-01 11:00:00,12.05,12.05,11.95,12.01,172544.69752632867,4.3346,4.3346,4.2986,4.3202,172544.6975
2008-12-01 11:05:00,12.01,12.03,11.91,11.91,137154.05339211362,4.3202,4.3274,4.2842,4.2842,137154.0534
2008-12-01 11:10:00,11.92,12.1,11.91,12.09,219446.48542738185,4.2878,4.3526,4.2842,4.349,219446.4854
2008-12-01 11:15:00,12.09,12.09,12.05,12.07,67229.97795738427,4.349,4.349,4.3346,4.3418,67229.978
2008-12-01 11:20:00,12.07,12.09,12.0,12.02,171197.64878765613,4.3418,4.349,4.3166,4.3238,171197.6488
2008-12-01 11:25:00,12.01,12.02,11.96,11.98,177075.67964731815,4.3202,4.3238,4.3022,4.3094,177075.6796
2008-12-01 11:30:00,11.97,11.97,11.91,11.92,153196.17927994122,4.3058,4.3058,4.2842,4.2878,153196.1793
2008-12-01 11:35:00,11.93,12.0,11.93,11.95,76659.31912809209,4.2914,4.3166,4.2914,4.2986,76659.3191
2008-12-01 11:40:00,11.94,12.0,11.92,11.92,116213.5684545677,4.295,4.3166,4.2878,4.2878,116213.5685
2008-12-01 11:45:00,11.92,11.93,11.9,11.91,95150.62454077884,4.2878,4.2914,4.2806,4.2842,95150.6245
2008-12-01 11:50:00,11.91,11.91,11.83,11.83,162380.6024981631,4.2842,4.2842,4.2555,4.2555,162380.6025
2008-12-01 11:55:00,11.83,11.84,11.77,11.77,142174.87141807494,4.2555,4.2591,4.2339,4.2339,142174.8714
2008-12-01 12:00:00,11.77,11.78,11.68,11.69,152583.88439872643,4.2339,4.2375,4.2015,4.2051,152583.8844
2008-12-01 12:05:00,11.69,11.82,11.69,11.8,176340.9257898604,4.2051,4.2519,4.2051,4.2447,176340.9258
2008-12-01 12:10:00,11.8,11.81,11.76,11.78,122336.51726671564,4.2447,4.2483,4.2303,4.2375,122336.5173
2008-12-01 12:15:00,11.77,11.77,11.7,11.74,144746.50991917707,4.2339,4.2339,4.2087,4.2231,144746.5099
2008-12-01 12:20:00,11.73,11.73,11.69,11.69,138378.6431545432,4.2195,4.2195,4.2051,4.2051,138378.6432
2008-12-01 12:25:00,11.69,11.7,11.63,11.66,110702.91452363458,4.2051,4.2087,4.1835,4.1943,110702.9145
2008-12-01 12:30:00,11.66,11.66,11.63,11.64,131888.3174136664,4.1943,4.1943,4.1835,4.1871,131888.3174
2008-12-01 12:35:00,11.65,11.65,11.6,11.61,145848.64070536368,4.1907,4.1907,4.1727,4.1763,145848.6407
2008-12-01 12:40:00,11.61,11.64,11.6,11.61,114866.51971589516,4.1763,4.1871,4.1727,4.1763,114866.5197
2008-12-01 12:45:00,11.61,11.68,11.6,11.64,86088.66029879989,4.1763,4.2015,4.1727,4.1871,86088.6603
2008-12-01 12:50:00,11.64,11.65,11.54,11.57,136909.13543962772,4.1871,4.1907,4.1512,4.1619,136909.1354
2008-12-01 12:55:00,11.58,11.63,11.55,11.6,90374.72446730344,4.1655,4.1835,4.1547,4.1727,90374.7245
2008-12-01 13:00:00,11.6,11.64,11.6,11.62,70536.37031594415,4.1727,4.1871,4.1727,4.1799,70536.3703
2008-12-01 13:05:00,11.62,11.64,11.6,11.62,77149.15503306391,4.1799,4.1871,4.1727,4.1799,77149.155
2008-12-01 13:10:00,11.63,11.71,11.63,11.71,130296.35072250797,4.1835,4.2123,4.1835,4.2123,130296.3507
2008-12-01 13:15:00,11.72,11.73,11.67,11.72,136051.922605927,4.2159,4.2195,4.1979,4.2159,136051.9226
2008-12-01 13:20:00,11.72,11.72,11.65,11.67,114254.22483468035,4.2159,4.2159,4.1907,4.1979,114254.2248
2008-12-01 13:25:00,11.67,11.67,11.6,11.61,69434.23952975753,4.1979,4.1979,4.1727,4.1763,69434.2395
2008-12-01 13:30:00,11.6,11.69,11.6,11.68,107886.35807004652,4.1727,4.2051,4.1727,4.2015,107886.3581
2008-12-01 13:35:00,11.68,11.69,11.62,11.63,69679.15748224345,4.2015,4.2051,4.1799,4.1835,69679.1575
2008-12-01 13:40:00,11.63,11.64,11.55,11.56,140827.8226794024,4.1835,4.1871,4.1547,4.1583,140827.8227
2008-12-01 13:45:00,11.56,11.62,11.52,11.54,132745.53024736713,4.1583,4.1799,4.144,4.1512,132745.5302
2008-12-01 13:50:00,11.54,11.58,11.51,11.54,126010.2865540044,4.1512,4.1655,4.1404,4.1512,126010.2866
2008-12-01 13:55:00,11.55,11.6,11.51,11.6,107029.14523634582,4.1547,4.1727,4.1404,4.1727,107029.1452
2008-12-01 14:00:00,11.6,11.63,11.54,11.55,139113.39701200096,4.1727,4.1835,4.1512,4.1547,139113.397
2008-12-01 14:05:00,11.55,11.63,11.51,11.6,100906.19642419789,4.1547,4.1835,4.1404,4.1727,100906.1964
2008-12-01 14:10:00,11.61,11.61,11.54,11.6,111315.20940484936,4.1763,4.1763,4.1512,4.1727,111315.2094
2008-12-01 14:15:00,11.6,11.61,11.45,11.47,99926.52461425422,4.1727,4.1763,4.1188,4.126,99926.5246
2008-12-01 14:20:00,11.47,11.52,11.45,11.51,107518.98114131764,4.126,4.144,4.1188,4.1404,107518.9811
2008-12-01 14:25:00,11.51,11.55,11.46,11.52,125030.61474406072,4.1404,4.1547,4.1224,4.144,125030.6147
2008-12-01 14:30:00,11.52,11.6,11.5,11.55,124173.40191036,4.144,4.1727,4.1368,4.1547,124173.4019
2008-12-01 14:35:00,11.55,11.55,11.48,11.51,121111.92750428604,4.1547,4.1547,4.1296,4.1404,121111.9275
2008-12-01 14:40:00,11.51,11.56,11.48,11.52,94905.70658829292,4.1404,4.1583,4.1296,4.144,94905.7066
2008-12-01 14:45:00,11.53,11.6,11.52,11.58,96007.83737447954,4.1476,4.1727,4.144,4.1655,96007.8374
2008-12-01 14:50:00,11.58,11.7,11.57,11.69,103110.45799657116,4.1655,4.2087,4.1619,4.2051,103110.458
2008-12-01 14:55:00,11.69,11.69,11.55,11.58,128092.08915013468,4.2051,4.2051,4.1547,4.1655,128092.0892
2008-12-01 15:00:00,11.58,11.62,11.53,11.55,95518.00146950773,4.1655,4.1799,4.1476,4.1547,95518.0015
2008-12-01 15:05:00,11.55,11.63,11.54,11.58,110825.37349987752,4.1547,4.1835,4.1512,4.1655,110825.3735
2008-12-01 15:10:00,11.57,11.64,11.53,11.64,117438.1582169973,4.1619,4.1871,4.1476,4.1871,117438.1582
2008-12-01 15:15:00,11.63,11.64,11.57,11.6,98579.47587558167,4.1835,4.1871,4.1619,4.1727,98579.4759
2008-12-01 15:20:00,11.6,11.6,11.51,11.53,119764.87876561352,4.1727,4.1727,4.1404,4.1476,119764.8788
2008-12-01 15:25:00,11.53,11.55,11.5,11.54,127479.7942689199,4.1476,4.1547,4.1368,4.1512,127479.7943
2008-12-01 15:30:00,11.53,11.57,11.51,11.55,148052.90227773695,4.1476,4.1619,4.1404,4.1547,148052.9023
2008-12-01 15:35:00,11.55,11.57,11.5,11.51,125030.61474406072,4.1547,4.1619,4.1368,4.1404,125030.6147
2008-12-01 15:40:00,11.5,11.52,11.42,11.44,220671.0751898114,4.1368,4.144,4.108,4.1152,220671.0752
2008-12-01 15:45:00,11.44,11.53,11.4,11.49,250183.6884643644,4.1152,4.1476,4.1008,4.1332,250183.6885
2008-12-01 15:50:00,11.49,11.5,11.43,11.45,329904.48199853045,4.1332,4.1368,4.1116,4.1188,329904.482
2008-12-01 15:55:00,11.46,11.47,11.41,11.42,522777.3695811903,4.1224,4.126,4.1044,4.108,522777.3696
2008-12-02 09:30:00,11.68,12.12,11.68,11.97,152094.04849375458,4.2015,4.3598,4.2015,4.3058,152094.0485
2008-12-02 09:35:00,11.96,12.04,11.85,12.04,88660.29879990203,4.3022,4.331,4.2627,4.331,88660.2988
2008-12-02 09:40:00,12.04,12.05,11.76,11.76,105682.09649767326,4.331,4.3346,4.2303,4.2303,105682.0965
2008-12-02 09:45:00,11.78,11.82,11.7,11.77,89395.05265735977,4.2375,4.2519,4.2087,4.2339,89395.0527
2008-12-02 09:50:00,11.77,11.89,11.72,11.82,108498.65295126132,4.2339,4.2771,4.2159,4.2519,108498.653
2008-12-02 09:55:00,11.83,11.89,11.68,11.76,102743.08106784229,4.2555,4.2771,4.2015,4.2303,102743.0811
2008-12-02 10:00:00,11.78,11.98,11.78,11.98,118172.91207445505,4.2375,4.3094,4.2375,4.3094,118172.9121
2008-12-02 10:05:00,11.98,12.09,11.96,12.07,112172.42223855008,4.3094,4.349,4.3022,4.3418,112172.4222
2008-12-02 10:10:00,12.08,12.15,12.02,12.09,89027.6757286309,4.3454,4.3706,4.3238,4.349,89027.6757
2008-12-02 10:15:00,12.07,12.09,11.96,12.05,96130.2963507225,4.3418,4.349,4.3022,4.3346,96130.2964
2008-12-02 10:20:00,12.04,12.09,11.95,12.02,124295.86088660298,4.331,4.349,4.2986,4.3238,124295.8609
2008-12-02 10:25:00,12.03,12.08,11.93,11.95,151971.58951751163,4.3274,4.3454,4.2914,4.2986,151971.5895
2008-12-02 10:30:00,11.96,12.04,11.9,11.92,158706.83321087435,4.3022,4.331,4.2806,4.2878,158706.8332
2008-12-02 10:35:00,11.92,11.92,11.85,11.91,115846.19152583885,4.2878,4.2878,4.2627,4.2842,115846.1915
2008-12-02 10:40:00,11.91,11.97,11.82,11.85,112417.340191036,4.2842,4.3058,4.2519,4.2627,112417.3402
2008-12-02 10:45:00,11.85,11.92,11.82,11.82,99804.06563801126,4.2627,4.2878,4.2519,4.2519,99804.0656
2008-12-02 10:50:00,11.82,11.82,11.76,11.76,83761.93975018368,4.2519,4.2519,4.2303,4.2303,83761.9398
2008-12-02 10:55:00,11.75,11.77,11.68,11.73,67842.27283859906,4.2267,4.2339,4.2015,4.2195,67842.2728
2008-12-02 11:00:00,11.73,11.74,11.66,11.68,66372.76512368357,4.2195,4.2231,4.1943,4.2015,66372.7651
2008-12-02 11:05:00,11.68,11.69,11.57,11.62,85598.82439382806,4.2015,4.2051,4.1619,4.1799,85598.8244
2008-12-02 11:10:00,11.63,11.68,11.55,11.55,91354.39627724711,4.1835,4.2015,4.1547,4.1547,91354.3963
2008-12-02 11:15:00,11.55,11.61,11.54,11.6,97477.34508939504,4.1547,4.1763,4.1512,4.1727,97477.3451
2008-12-02 11:20:00,11.6,11.72,11.6,11.68,96375.2143032084,4.1727,4.2159,4.1727,4.2015,96375.2143
2008-12-02 11:25:00,11.67,11.82,11.65,11.75,116948.32231202548,4.1979,4.2519,4.1907,4.2267,116948.3223
2008-12-02 11:30:00,11.74,11.78,11.64,11.64,89272.59368111682,4.2231,4.2375,4.1871,4.1871,89272.5937
2008-12-02 11:35:00,11.64,11.66,11.6,11.6,52045.06490325741,4.1871,4.1943,4.1727,4.1727,52045.0649
2008-12-02 11:40:00,11.6,11.68,11.58,11.64,157972.0793534166,4.1727,4.2015,4.1655,4.1871,157972.0794
2008-12-02 11:45:00,11.64,11.78,11.63,11.78,102253.24516287044,4.1871,4.2375,4.1835,4.2375,102253.2452
2008-12-02 11:50:00,11.77,11.83,11.75,11.77,95395.54249326474,4.2339,4.2555,4.2267,4.2339,95395.5425
2008-12-02 11:55:00,11.76,11.83,11.73,11.73,88292.92187117315,4.2303,4.2555,4.2195,4.2195,88292.9219
2008-12-02 12:00:00,11.74,11.8,11.72,11.73,91844.23218221896,4.2231,4.2447,4.2159,4.2195,91844.2322
2008-12-02 12:05:00,11.72,11.8,11.7,11.78,130786.18662747978,4.2159,4.2447,4.2087,4.2375,130786.1866
2008-12-02 12:10:00,11.78,11.8,11.69,11.74,86578.49620377173,4.2375,4.2447,4.2051,4.2231,86578.4962
2008-12-02 12:15:00,11.73,11.77,11.72,11.76,83884.39872642665,4.2195,4.2339,4.2159,4.2303,83884.3987
2008-12-02 12:20:00,11.77,11.86,11.77,11.83,94660.788635807,4.2339,4.2663,4.2339,4.2555,94660.7886
2008-12-02 12:25:00,11.83,11.93,11.83,11.93,96252.75532696546,4.2555,4.2914,4.2555,4.2914,96252.7553
2008-12-02 12:30:00,11.93,11.97,11.93,11.93,134949.79181974038,4.2914,4.3058,4.2914,4.2914,134949.7918
2008-12-02 12:35:00,11.93,11.93,11.86,11.86,68821.94464854273,4.2914,4.2914,4.2663,4.2663,68821.9446
2008-12-02 12:40:00,11.86,11.86,11.8,11.84,74087.68062698995,4.2663,4.2663,4.2447,4.2591,74087.6806
2008-12-02 12:45:00,11.84,11.87,11.8,11.84,130418.8096987509,4.2591,4.2699,4.2447,4.2591,130418.8097
2008-12-02 12:50:00,11.85,11.87,11.8,11.82,71516.04212588782,4.2627,4.2699,4.2447,4.2519,71516.0421
2008-12-02 12:55:00,11.81,11.83,11.78,11.81,87190.79108498653,4.2483,4.2555,4.2375,4.2483,87190.7911
2008-12-02 13:00:00,11.81,11.82,11.73,11.76,186872.3977467548,4.2483,4.2519,4.2195,4.2303,186872.3977
2008-12-02 13:05:00,11.76,11.76,11.73,11.73,60249.81631153563,4.2303,4.2303,4.2195,4.2195,60249.8163
2008-12-02 13:10:00,11.73,11.73,11.69,11.69,175238.79500367376,4.2195,4.2195,4.2051,4.2051,175238.795
2008-12-02 13:15:00,11.69,11.73,11.66,11.67,176830.7616948322,4.2051,4.2195,4.1943,4.1979,176830.7617
2008-12-02 13:20:00,11.66,11.69,11.61,11.62,165319.6179279941,4.1943,4.2051,4.1763,4.1799,165319.6179
2008-12-02 13:25:00,11.64,11.65,11.6,11.64,88415.3808474161,4.1871,4.1907,4.1727,4.1871,88415.3808
2008-12-02 13:30:00,11.65,11.65,11.53,11.53,95885.3783982366,4.1907,4.1907,4.1476,4.1476,95885.3784
2008-12-02 13:35:00,11.54,11.56,11.47,11.48,126989.95836394808,4.1512,4.1583,4.126,4.1296,126989.9584
2008-12-02 13:40:00,11.47,11.5,11.44,11.47,152338.9664462405,4.126,4.1368,4.1152,4.126,152338.9664
2008-12-02 13:45:00,11.47,11.5,11.44,11.47,129684.05584129316,4.126,4.1368,4.1152,4.126,129684.0558
2008-12-02 13:50:00,11.47,11.48,11.44,11.47,59147.68552534901,4.126,4.1296,4.1152,4.126,59147.6855
2008-12-02 13:55:00,11.47,11.49,11.44,11.46,70413.9113397012,4.126,4.1332,4.1152,4.1224,70413.9113
2008-12-02 14:00:00,11.47,11.52,11.42,11.42,191770.7567964732,4.126,4.144,4.108,4.108,191770.7568
2008-12-02 14:05:00,11.42,11.43,11.34,11.36,145481.26377663482,4.108,4.1116,4.0792,4.0864,145481.2638
2008-12-02 14:10:00,11.36,11.42,11.34,11.4,114376.68381092334,4.0864,4.108,4.0792,4.1008,114376.6838
2008-12-02 14:15:00,11.41,11.42,11.34,11.38,114376.68381092334,4.1044,4.108,4.0792,4.0936,114376.6838
2008-12-02 14:20:00,11.38,11.38,11.28,11.35,137888.80724957137,4.0936,4.0936,4.0576,4.0828,137888.8072
2008-12-02 14:25:00,11.35,11.39,11.29,11.39,226426.64707323044,4.0828,4.0972,4.0612,4.0972,226426.6471
2008-12-02 14:30:00,11.4,11.43,11.36,11.41,135684.54567719813,4.1008,4.1116,4.0864,4.1044,135684.5457
2008-12-02 14:35:00,11.41,11.48,11.38,11.45,80578.00636786676,4.1044,4.1296,4.0936,4.1188,80578.0064
2008-12-02 14:40:00,11.45,11.47,11.38,11.43,69801.6164584864,4.1188,4.126,4.0936,4.1116,69801.6165
2008-12-02 14:45:00,11.42,11.47,11.4,11.45,96497.67327945138,4.108,4.126,4.1008,4.1188,96497.6733
2008-12-02 14:50:00,11.45,11.58,11.44,11.51,100048.98359049716,4.1188,4.1655,4.1152,4.1404,100048.9836
2008-12-02 14:55:00,11.51,11.58,11.51,11.57,46901.78790105315,4.1404,4.1655,4.1404,4.1619,46901.7879
2008-12-02 15:00:00,11.57,11.57,11.46,11.49,83272.10384521185,4.1619,4.1619,4.1224,4.1332,83272.1038
2008-12-02 15:05:00,11.49,11.51,11.39,11.42,115601.27357335293,4.1332,4.1404,4.0972,4.108,115601.2736
2008-12-02 15:10:00,11.42,11.44,11.35,11.42,150012.2458976243,4.108,4.1152,4.0828,4.108,150012.2459
2008-12-02 15:15:00,11.42,11.6,11.42,11.6,261449.9142787166,4.108,4.1727,4.108,4.1727,261449.9143
2008-12-02 15:20:00,11.59,11.62,11.5,11.58,359417.0952730835,4.1691,4.1799,4.1368,4.1655,359417.0953
2008-12-02 15:25:00,11.58,11.59,11.51,11.51,336149.8897869214,4.1655,4.1691,4.1404,4.1404,336149.8898
2008-12-02 15:30:00,11.52,11.6,11.51,11.59,249938.7705118785,4.144,4.1727,4.1404,4.1691,249938.7705
2008-12-02 15:35:00,11.59,11.69,11.55,11.55,312760.22532451624,4.1691,4.2051,4.1547,4.1547,312760.2253
2008-12-02 15:40:00,11.55,11.63,11.48,11.55,246632.37815331863,4.1547,4.1835,4.1296,4.1547,246632.3782
2008-12-02 15:45:00,11.55,11.57,11.37,11.42,351212.34386480524,4.1547,4.1619,4.09,4.108,351212.3439
2008-12-02 15:50:00,11.42,11.6,11.4,11.56,365417.58510898845,4.108,4.1727,4.1008,4.1583,365417.5851
2008-12-02 15:55:00,11.56,11.71,11.56,11.68,455424.9326475631,4.1583,4.2123,4.1583,4.2015,455424.9326
2008-12-03 09:30:00,11.42,11.49,11.03,11.28,117438.1582169973,4.108,4.1332,3.9677,4.0576,117438.1582
2008-12-03 09:35:00,11.31,11.31,11.15,11.25,128337.0071026206,4.0684,4.0684,4.0109,4.0468,128337.0071
2008-12-03 09:40:00,11.26,11.26,11.11,11.21,153686.01518491303,4.0504,4.0504,3.9965,4.0324,153686.0152
2008-12-03 09:45:00,11.2,11.21,11.09,11.1,130908.64560372276,4.0288,4.0324,3.9893,3.9929,130908.6456
2008-12-03 09:50:00,11.11,11.12,11.03,11.06,146216.01763409257,3.9965,4.0001,3.9677,3.9785,146216.0176
2008-12-03 09:55:00,11.06,11.06,10.9,10.93,198016.16458486405,3.9785,3.9785,3.9209,3.9317,198016.1646
2008-12-03 10:00:00,10.93,10.94,10.84,10.91,293166.7891256429,3.9317,3.9353,3.8993,3.9245,293166.7891
2008-12-03 10:05:00,10.92,11.02,10.9,10.91,538329.659564046,3.9281,3.9641,3.9209,3.9245,538329.6596
2008-12-03 10:10:00,10.91,10.92,10.85,10.9,157727.16140093066,3.9245,3.9281,3.9029,3.9209,157727.1614
2008-12-03 10:15:00,10.9,10.98,10.88,10.89,176830.7616948322,3.9209,3.9497,3.9137,3.9173,176830.7617
2008-12-03 10:20:00,10.89,10.98,10.89,10.93,97232.42713690911,3.9173,3.9497,3.9173,3.9317,97232.4271
2008-12-03 10:25:00,10.94,11.12,10.93,11.1,86333.57825128581,3.9353,4.0001,3.9317,3.9929,86333.5783
2008-12-03 10:30:00,11.1,11.21,11.06,11.2,109600.78373744794,3.9929,4.0324,3.9785,4.0288,109600.7837
2008-12-03 10:35:00,11.2,11.39,11.2,11.29,299044.8199853049,4.0288,4.0972,4.0288,4.0612,299044.82
2008-12-03 10:40:00,11.28,11.31,11.24,11.26,120744.55057555718,4.0576,4.0684,4.0432,4.0504,120744.5506
2008-12-03 10:45:00,11.26,11.47,11.26,11.45,148052.90227773695,4.0504,4.126,4.0504,4.1188,148052.9023
2008-12-03 10:50:00,11.45,11.48,11.41,11.47,103967.67083027185,4.1188,4.1296,4.1044,4.126,103967.6708
2008-12-03 10:55:00,11.47,11.51,11.44,11.48,107274.06318883171,4.126,4.1404,4.1152,4.1296,107274.0632
2008-12-03 11:00:00,11.48,11.53,11.46,11.53,105804.55547391625,4.1296,4.1476,4.1224,4.1476,105804.5555
2008-12-03 11:05:00,11.52,11.53,11.36,11.42,172299.77957384274,4.144,4.1476,4.0864,4.108,172299.7796
2008-12-03 11:10:00,11.42,11.57,11.42,11.55,113886.8479059515,4.108,4.1619,4.108,4.1547,113886.8479
2008-12-03 11:15:00,11.55,11.6,11.53,11.57,107641.4401175606,4.1547,4.1727,4.1476,4.1619,107641.4401
2008-12-03 11:20:00,11.56,11.63,11.55,11.61,91844.23218221896,4.1583,4.1835,4.1547,4.1763,91844.2322
2008-12-03 11:25:00,11.6,11.66,11.55,11.55,70536.37031594415,4.1727,4.1943,4.1547,4.1547,70536.3703
2008-12-03 11:30:00,11.55,11.67,11.54,11.63,88660.29879990203,4.1547,4.1979,4.1512,4.1835,88660.2988
2008-12-03 11:35:00,11.63,11.63,11.53,11.61,55106.53930933137,4.1835,4.1835,4.1476,4.1763,55106.5393
2008-12-03 11:40:00,11.62,11.73,11.61,11.67,100538.819495469,4.1799,4.2195,4.1763,4.1979,100538.8195
2008-12-03 11:45:00,11.67,11.72,11.64,11.69,114499.14278716627,4.1979,4.2159,4.1871,4.2051,114499.1428
2008-12-03 11:50:00,11.69,11.82,11.67,11.82,64413.42150379622,4.2051,4.2519,4.1979,4.2519,64413.4215
2008-12-03 11:55:00,11.82,11.82,11.76,11.79,79230.95762919422,4.2519,4.2519,4.2303,4.2411,79230.9576
2008-12-03 12:00:00,11.8,11.8,11.64,11.66,94783.24761204996,4.2447,4.2447,4.1871,4.1943,94783.2476
2008-12-03 12:05:00,11.66,11.73,11.6,11.63,95395.54249326474,4.1943,4.2195,4.1727,4.1835,95395.5425
2008-12-03 12:10:00,11.63,11.73,11.61,11.71,71393.58314964487,4.1835,4.2195,4.1763,4.2123,71393.5831
2008-12-03 12:15:00,11.71,11.74,11.6,11.6,50453.09821209894,4.2123,4.2231,4.1727,4.1727,50453.0982
2008-12-03 12:20:00,11.58,11.61,11.55,11.6,85966.20132255694,4.1655,4.1763,4.1547,4.1727,85966.2013
2008-12-03 12:25:00,11.6,11.74,11.6,11.69,63188.83174136664,4.1727,4.2231,4.1727,4.2051,63188.8317
2008-12-03 12:30:00,11.69,11.77,11.69,11.71,44575.06735243693,4.2051,4.2339,4.2051,4.2123,44575.0674
2008-12-03 12:35:00,11.72,11.78,11.7,11.75,42493.26475630664,4.2159,4.2375,4.2087,4.2267,42493.2648
2008-12-03 12:40:00,11.75,11.76,11.64,11.67,33798.67744305657,4.2267,4.2303,4.1871,4.1979,33798.6774
2008-12-03 12:45:00,11.67,11.74,11.65,11.65,63311.2907176096,4.1979,4.2231,4.1907,4.1907,63311.2907
2008-12-03 12:50:00,11.65,11.69,11.59,11.69,48616.213568454565,4.1907,4.2051,4.1691,4.2051,48616.2136
2008-12-03 12:55:00,11.69,11.73,11.61,11.62,31227.038941954444,4.2051,4.2195,4.1763,4.1799,31227.0389
2008-12-03 13:00:00,11.62,11.64,11.6,11.64,40044.08523144746,4.1799,4.1871,4.1727,4.1871,40044.0852
2008-12-03 13:05:00,11.65,11.65,11.61,11.64,42860.64168503551,4.1907,4.1907,4.1763,4.1871,42860.6417
2008-12-03 13:10:00,11.64,11.64,11.59,11.63,66250.3061474406,4.1871,4.1871,4.1691,4.1835,66250.3061
2008-12-03 13:15:00,11.63,11.65,11.61,11.64,37349.98775410237,4.1835,4.1907,4.1763,4.1871,37349.9878
2008-12-03 13:20:00,11.64,11.67,11.49,11.5,61719.32402645113,4.1871,4.1979,4.1332,4.1368,61719.324
2008-12-03 13:25:00,11.49,11.51,11.44,11.48,61474.40607396522,4.1332,4.1404,4.1152,4.1296,61474.4061
2008-12-03 13:30:00,11.47,11.47,11.42,11.42,55228.99828557433,4.126,4.126,4.108,4.108,55228.9983
2008-12-03 13:35:00,11.42,11.48,11.38,11.47,197036.4927749204,4.108,4.1296,4.0936,4.126,197036.4928
2008-12-03 13:40:00,11.48,11.48,11.32,11.35,79843.252510409,4.1296,4.1296,4.072,4.0828,79843.2525
2008-12-03 13:45:00,11.36,11.36,11.28,11.35,60984.570168993385,4.0864,4.0864,4.0576,4.0828,60984.5702
2008-12-03 13:50:00,11.35,11.37,11.3,11.3,118785.20695566984,4.0828,4.09,4.0648,4.0648,118785.207
2008-12-03 13:55:00,11.3,11.45,11.29,11.42,187362.23365172665,4.0648,4.1188,4.0612,4.108,187362.2337
2008-12-03 14:00:00,11.42,11.51,11.38,11.51,177443.056576047,4.108,4.1404,4.0936,4.1404,177443.0566
2008-12-03 14:05:00,11.51,11.51,11.36,11.45,156869.94856722996,4.1404,4.1404,4.0864,4.1188,156869.9486
2008-12-03 14:10:00,11.46,11.55,11.38,11.42,100783.73744795492,4.1224,4.1547,4.0936,4.108,100783.7374
2008-12-03 14:15:00,11.42,11.52,11.39,11.49,82414.89101151114,4.108,4.144,4.0972,4.1332,82414.891
2008-12-03 14:20:00,11.51,11.53,11.44,11.51,57188.34190546167,4.1404,4.1476,4.1152,4.1404,57188.3419
2008-12-03 14:25:00,11.51,11.69,11.51,11.55,78373.7447954935,4.1404,4.2051,4.1404,4.1547,78373.7448
2008-12-03 14:30:00,11.55,11.72,11.55,11.67,120254.71467058537,4.1547,4.2159,4.1547,4.1979,120254.7147
2008-12-03 14:35:00,11.68,11.7,11.6,11.62,114621.60176340926,4.2015,4.2087,4.1727,4.1799,114621.6018
2008-12-03 14:40:00,11.62,11.71,11.61,11.68,115601.27357335293,4.1799,4.2123,4.1763,4.2015,115601.2736
2008-12-03 14:45:00,11.68,11.81,11.68,11.76,154298.31006612783,4.2015,4.2483,4.2015,4.2303,154298.3101
2008-12-03 14:50:00,11.76,11.87,11.73,11.74,121969.14033798676,4.2303,4.2699,4.2195,4.2231,121969.1403
2008-12-03 14:55:00,11.75,11.78,11.69,11.71,167523.87950036736,4.2267,4.2375,4.2051,4.2123,167523.8795
2008-12-03 15:00:00,11.7,11.74,11.62,11.64,139603.2329169728,4.2087,4.2231,4.1799,4.1871,139603.2329
2008-12-03 15:05:00,11.64,11.87,11.64,11.81,145113.88684790593,4.1871,4.2699,4.1871,4.2483,145113.8868
2008-12-03 15:10:00,11.81,11.83,11.74,11.78,132500.6122948812,4.2483,4.2555,4.2231,4.2375,132500.6123
2008-12-03 15:15:00,11.78,11.84,11.7,11.82,187484.6926279696,4.2375,4.2591,4.2087,4.2519,187484.6926
2008-12-03 15:20:00,11.83,11.9,11.73,11.74,99069.3117805535,4.2555,4.2806,4.2195,4.2231,99069.3118
2008-12-03 15:25:00,11.74,11.87,11.72,11.87,152461.42542248344,4.2231,4.2699,4.2159,4.2699,152461.4254
2008-12-03 15:30:00,11.87,11.92,11.78,11.91,222507.95983345577,4.2699,4.2878,4.2375,4.2842,222507.9598
2008-12-03 15:35:00,11.91,11.96,11.86,11.91,232059.75998040647,4.2842,4.3022,4.2663,4.2842,232059.76
2008-12-03 15:40:00,11.91,12.02,11.91,11.96,218834.19054616705,4.2842,4.3238,4.2842,4.3022,218834.1905
2008-12-03 15:45:00,11.96,11.96,11.86,11.92,195199.608131276,4.3022,4.3022,4.2663,4.2878,195199.6081
2008-12-03 15:50:00,11.91,12.04,11.9,12.01,447954.9350967426,4.2842,4.331,4.2806,4.3202,447954.9351
2008-12-03 15:55:00,12.02,12.03,11.96,12.01,418932.15772716136,4.3238,4.3274,4.3022,4.3202,418932.1577
2008-12-04 09:30:00,11.81,11.96,11.77,11.91,73108.00881704628,4.2483,4.3022,4.2339,4.2842,73108.0088
2008-12-04 09:35:00,11.93,11.93,11.64,11.8,88292.92187117315,4.2914,4.2914,4.1871,4.2447,88292.9219
2008-12-04 09:40:00,11.8,11.91,11.78,11.79,69066.86260102865,4.2447,4.2842,4.2375,4.2411,69066.8626
2008-12-04 09:45:00,11.8,11.9,11.78,11.85,85476.3654175851,4.2447,4.2806,4.2375,4.2627,85476.3654
2008-12-04 09:50:00,11.87,11.96,11.85,11.91,69434.23952975753,4.2699,4.3022,4.2627,4.2842,69434.2395
2008-12-04 09:55:00,11.91,11.96,11.84,11.86,97354.88611315208,4.2842,4.3022,4.2591,4.2663,97354.8861
2008-12-04 10:00:00,11.86,12.08,11.81,12.03,124050.94293411706,4.2663,4.3454,4.2483,4.3274,124050.9429
2008-12-04 10:05:00,12.02,12.02,11.89,11.93,70291.45236345823,4.3238,4.3238,4.2771,4.2914,70291.4524
2008-12-04 10:10:00,11.91,11.96,11.85,11.89,89395.05265735977,4.2842,4.3022,4.2627,4.2771,89395.0527
2008-12-04 10:15:00,11.91,11.92,11.87,11.88,58657.84962037717,4.2842,4.2878,4.2699,4.2735,58657.8496
2008-12-04 10:20:00,11.89,11.99,11.87,11.92,93558.65784962036,4.2771,4.313,4.2699,4.2878,93558.6578
2008-12-04 10:25:00,11.92,11.96,11.8,11.8,75557.18834190545,4.2878,4.3022,4.2447,4.2447,75557.1883
2008-12-04 10:30:00,11.81,11.91,11.8,11.91,37349.98775410237,4.2483,4.2842,4.2447,4.2842,37349.9878
2008-12-04 10:35:00,11.89,11.91,11.77,11.91,72495.71393583149,4.2771,4.2842,4.2339,4.2842,72495.7139
2008-12-04 10:40:00,11.91,11.94,11.82,11.83,50085.72128337007,4.2842,4.295,4.2519,4.2555,50085.7213
2008-12-04 10:45:00,11.82,11.85,11.78,11.78,45799.65711486652,4.2519,4.2627,4.2375,4.2375,45799.6571
2008-12-04 10:50:00,11.78,11.83,11.73,11.81,38697.03649277492,4.2375,4.2555,4.2195,4.2483,38697.0365
2008-12-04 10:55:00,11.8,11.83,11.78,11.79,19715.895175116333,4.2447,4.2555,4.2375,4.2411,19715.8952
2008-12-04 11:00:00,11.8,11.8,11.71,11.76,41146.21601763409,4.2447,4.2447,4.2123,4.2303,41146.216
2008-12-04 11:05:00,11.75,11.76,11.6,11.62,61596.86505020817,4.2267,4.2303,4.1727,4.1799,61596.8651
2008-12-04 11:10:00,11.62,11.62,11.53,11.62,43717.85451873622,4.1799,4.1799,4.1476,4.1799,43717.8545
2008-12-04 11:15:00,11.62,11.69,11.62,11.63,47881.45971099681,4.1799,4.2051,4.1799,4.1835,47881.4597
2008-12-04 11:20:00,11.64,11.75,11.61,11.75,42248.34680382072,4.1871,4.2267,4.1763,4.2267,42248.3468
2008-12-04 11:25:00,11.75,11.76,11.64,11.65,42370.80578006368,4.2267,4.2303,4.1871,4.1907,42370.8058
2008-12-04 11:30:00,11.65,11.65,11.52,11.58,58902.767572863086,4.1907,4.1907,4.144,4.1655,58902.7676
2008-12-04 11:35:00,11.58,11.58,11.51,11.55,34166.05437178545,4.1655,4.1655,4.1404,4.1547,34166.0544
2008-12-04 11:40:00,11.55,11.55,11.46,11.47,77883.90889052166,4.1547,4.1547,4.1224,4.126,77883.9089
2008-12-04 11:45:00,11.44,11.5,11.44,11.47,35880.48003918687,4.1152,4.1368,4.1152,4.126,35880.48
2008-12-04 11:50:00,11.47,11.51,11.46,11.48,30492.28508449669,4.126,4.1404,4.1224,4.1296,30492.2851
2008-12-04 11:55:00,11.49,11.54,11.45,11.47,51432.77002204261,4.1332,4.1512,4.1188,4.126,51432.77
2008-12-04 12:00:00,11.47,11.48,11.38,11.4,47636.541758510895,4.126,4.1296,4.0936,4.1008,47636.5418
2008-12-04 12:05:00,11.4,11.41,11.38,11.4,33921.13641929953,4.1008,4.1044,4.0936,4.1008,33921.1364
2008-12-04 12:10:00,11.41,11.41,11.31,11.31,40289.00318393338,4.1044,4.1044,4.0684,4.0684,40289.0032
2008-12-04 12:15:00,11.32,11.33,11.23,11.24,67229.97795738427,4.072,4.0756,4.0396,4.0432,67229.978
2008-12-04 12:20:00,11.24,11.24,11.11,11.2,134949.79181974038,4.0432,4.0432,3.9965,4.0288,134949.7918
2008-12-04 12:25:00,11.2,11.2,11.1,11.11,110335.5375949057,4.0288,4.0288,3.9929,3.9965,110335.5376
2008-12-04 12:30:00,11.1,11.15,11.06,11.13,63311.2907176096,3.9929,4.0109,3.9785,4.0037,63311.2907
2008-12-04 12:35:00,11.12,11.17,11.09,11.16,85476.3654175851,4.0001,4.0181,3.9893,4.0145,85476.3654
2008-12-04 12:40:00,11.15,11.18,11.14,11.16,40166.54420769042,4.0109,4.0217,4.0073,4.0145,40166.5442
2008-12-04 12:45:00,11.15,11.2,11.15,11.15,58535.39064413421,4.0109,4.0288,4.0109,4.0109,58535.3906
2008-12-04 12:50:00,11.16,11.17,11.11,11.11,57800.636786676456,4.0145,4.0181,3.9965,3.9965,57800.6368
2008-12-04 12:55:00,11.11,11.15,11.09,11.09,39676.70830271859,3.9965,4.0109,3.9893,3.9893,39676.7083
2008-12-04 13:00:00,11.09,11.1,11.03,11.06,65393.09331373989,3.9893,3.9929,3.9677,3.9785,65393.0933
2008-12-04 13:05:00,11.05,11.07,10.98,10.98,57065.88292921871,3.9749,3.9821,3.9497,3.9497,57065.8829
2008-12-04 13:10:00,10.98,10.98,10.89,10.89,81557.67817781043,3.9497,3.9497,3.9173,3.9173,81557.6782
2008-12-04 13:15:00,10.89,10.89,10.85,10.87,44085.2314474651,3.9173,3.9173,3.9029,3.9101,44085.2314
2008-12-04 13:20:00,10.87,10.93,10.84,10.91,88048.00391868723,3.9101,3.9317,3.8993,3.9245,88048.0039
2008-12-04 13:25:00,10.92,10.92,10.85,10.85,32084.25177565516,3.9281,3.9281,3.9029,3.9029,32084.2518
2008-12-04 13:30:00,10.85,10.93,10.84,10.92,46289.49301983835,3.9029,3.9317,3.8993,3.9281,46289.493
2008-12-04 13:35:00,10.93,10.99,10.93,10.97,61474.40607396522,3.9317,3.9533,3.9317,3.9461,61474.4061
2008-12-04 13:40:00,10.97,10.98,10.95,10.95,27430.810678422728,3.9461,3.9497,3.9389,3.9389,27430.8107
2008-12-04 13:45:00,10.95,11.02,10.93,10.99,78618.66274797943,3.9389,3.9641,3.9317,3.9533,78618.6627
2008-12-04 13:50:00,10.99,11.09,10.98,11.05,76169.48322312025,3.9533,3.9893,3.9497,3.9749,76169.4832
2008-12-04 13:55:00,11.05,11.05,10.92,10.93,95518.00146950773,3.9749,3.9749,3.9281,3.9317,95518.0015
2008-12-04 14:00:00,10.93,10.98,10.92,10.93,68454.56771981386,3.9317,3.9497,3.9281,3.9317,68454.5677
2008-12-04 14:05:00,10.93,10.99,10.88,10.89,132133.23536615234,3.9317,3.9533,3.9137,3.9173,132133.2354
2008-12-04 14:10:00,10.89,10.92,10.86,10.88,66862.6010286554,3.9173,3.9281,3.9065,3.9137,66862.601
2008-12-04 14:15:00,10.88,10.88,10.77,10.78,120377.1736468283,3.9137,3.9137,3.8742,3.8778,120377.1736
2008-12-04 14:20:00,10.77,10.89,10.77,10.88,112539.79916727896,3.8742,3.9173,3.8742,3.9137,112539.7992
2008-12-04 14:25:00,10.88,10.88,10.82,10.85,173646.82831251528,3.9137,3.9137,3.8922,3.9029,173646.8283
2008-12-04 14:30:00,10.86,11.03,10.85,11.02,158584.3742346314,3.9065,3.9677,3.9029,3.9641,158584.3742
2008-12-04 14:35:00,11.02,11.03,10.87,10.89,100783.73744795492,3.9641,3.9677,3.9101,3.9173,100783.7374
2008-12-04 14:40:00,10.89,10.89,10.79,10.81,84864.07053637032,3.9173,3.9173,3.8814,3.8886,84864.0705
2008-12-04 14:45:00,10.81,10.81,10.74,10.79,79230.95762919422,3.8886,3.8886,3.8634,3.8814,79230.9576
2008-12-04 14:50:00,10.79,10.81,10.77,10.8,39186.87239774675,3.8814,3.8886,3.8742,3.885,39186.8724
2008-12-04 14:55:00,10.8,10.84,10.76,10.76,66985.06000489835,3.885,3.8993,3.8706,3.8706,66985.06
2008-12-04 15:00:00,10.77,10.8,10.68,10.68,107763.89909380356,3.8742,3.885,3.8418,3.8418,107763.8991
2008-12-04 15:05:00,10.68,10.68,10.62,10.64,106539.30933137398,3.8418,3.8418,3.8202,3.8274,106539.3093
2008-12-04 15:10:00,10.64,10.69,10.52,10.53,161033.55375949055,3.8274,3.8454,3.7842,3.7878,161033.5538
2008-12-04 15:15:00,10.52,10.56,10.47,10.51,158216.9973059025,3.7842,3.7986,3.7663,3.7806,158216.9973
2008-12-04 15:20:00,10.52,10.54,10.45,10.49,120622.09159931424,3.7842,3.7914,3.7591,3.7734,120622.0916
2008-12-04 15:25:00,10.49,10.57,10.44,10.44,180994.3668870928,3.7734,3.8022,3.7555,3.7555,180994.3669
2008-12-04 15:30:00,10.44,10.5,10.4,10.4,194954.6901787901,3.7555,3.777,3.7411,3.7411,194954.6902
2008-12-04 15:35:00,10.41,10.42,10.31,10.35,190178.7901053147,3.7447,3.7483,3.7087,3.7231,190178.7901
2008-12-04 15:40:00,10.35,10.52,10.35,10.52,247244.67303453345,3.7231,3.7842,3.7231,3.7842,247244.673
2008-12-04 15:45:00,10.51,10.57,10.48,10.53,237203.0369826108,3.7806,3.8022,3.7698,3.7878,237203.037
2008-12-04 15:50:00,10.53,10.57,10.48,10.56,286554.00440852315,3.7878,3.8022,3.7698,3.7986,286554.0044
2008-12-04 15:55:00,10.56,10.8,10.54,10.72,774675.4837129561,3.7986,3.885,3.7914,3.8562,774675.4837
2008-12-05 09:30:00,10.53,10.53,10.25,10.29,149399.9510164095,3.7878,3.7878,3.6871,3.7015,149399.951
2008-12-05 09:35:00,10.29,10.3,10.03,10.29,207445.50575557188,3.7015,3.7051,3.608,3.7015,207445.5058
2008-12-05 09:40:00,10.26,10.29,10.06,10.11,115111.43766838108,3.6907,3.7015,3.6188,3.6368,115111.4377
2008-12-05 09:45:00,10.09,10.15,9.98,9.98,165074.6999755082,3.6296,3.6511,3.59,3.59,165074.7
2008-12-05 09:50:00,9.98,10.22,9.98,10.2,223977.4675483713,3.59,3.6763,3.59,3.6691,223977.4675
2008-12-05 09:55:00,10.18,10.2,9.94,9.95,137766.34827332842,3.6619,3.6691,3.5756,3.5792,137766.3483
2008-12-05 10:00:00,9.95,9.99,9.94,9.96,79598.3345579231,3.5792,3.5936,3.5756,3.5828,79598.3346
2008-12-05 10:05:00,9.96,9.98,9.88,9.88,145848.64070536368,3.5828,3.59,3.554,3.554,145848.6407
2008-12-05 10:10:00,9.88,9.91,9.81,9.82,185402.8900318393,3.554,3.5648,3.5288,3.5324,185402.89
2008-12-05 10:15:00,9.82,9.82,9.75,9.76,209649.7673279452,3.5324,3.5324,3.5073,3.5109,209649.7673
2008-12-05 10:20:00,9.76,9.76,9.6,9.64,317291.2074455057,3.5109,3.5109,3.4533,3.4677,317291.2074
2008-12-05 10:25:00,9.63,9.72,9.63,9.68,106539.30933137398,3.4641,3.4965,3.4641,3.4821,106539.3093
2008-12-05 10:30:00,9.68,9.77,9.66,9.74,259368.1116825863,3.4821,3.5144,3.4749,3.5037,259368.1117
2008-12-05 10:35:00,9.73,9.74,9.63,9.64,182831.2515307372,3.5001,3.5037,3.4641,3.4677,182831.2515
2008-12-05 10:40:00,9.64,9.64,9.55,9.6,223242.71369091352,3.4677,3.4677,3.4353,3.4533,223242.7137
2008-12-05 10:45:00,9.6,9.65,9.56,9.62,95518.00146950773,3.4533,3.4713,3.4389,3.4605,95518.0015
2008-12-05 10:50:00,9.61,9.64,9.57,9.63,165197.15895175116,3.4569,3.4677,3.4425,3.4641,165197.159
2008-12-05 10:55:00,9.64,9.7,9.63,9.67,271858.92725936807,3.4677,3.4893,3.4641,3.4785,271858.9273
2008-12-05 11:00:00,9.67,9.68,9.64,9.66,224099.92652461425,3.4785,3.4821,3.4677,3.4749,224099.9265
2008-12-05 11:05:00,9.65,9.71,9.64,9.7,84374.23463139847,3.4713,3.4929,3.4677,3.4893,84374.2346
2008-12-05 11:10:00,9.71,9.79,9.71,9.74,108743.57090374724,3.4929,3.5216,3.4929,3.5037,108743.5709
2008-12-05 11:15:00,9.74,9.74,9.66,9.68,145848.64070536368,3.5037,3.5037,3.4749,3.4821,145848.6407
2008-12-05 11:20:00,9.68,9.72,9.64,9.64,60127.35733529268,3.4821,3.4965,3.4677,3.4677,60127.3573
2008-12-05 11:25:00,9.64,9.64,9.6,9.62,47881.45971099681,3.4677,3.4677,3.4533,3.4605,47881.4597
2008-12-05 11:30:00,9.62,9.69,9.6,9.68,71638.50110213079,3.4605,3.4857,3.4533,3.4821,71638.5011
2008-12-05 11:35:00,9.68,9.72,9.65,9.71,62209.15993142297,3.4821,3.4965,3.4713,3.4929,62209.1599
2008-12-05 11:40:00,9.71,9.73,9.68,9.7,122091.59931422972,3.4929,3.5001,3.4821,3.4893,122091.5993
2008-12-05 11:45:00,9.7,9.71,9.66,9.68,70413.9113397012,3.4893,3.4929,3.4749,3.4821,70413.9113
2008-12-05 11:50:00,9.68,9.77,9.68,9.75,134704.87386725447,3.4821,3.5144,3.4821,3.5073,134704.8739
2008-12-05 11:55:00,9.74,9.77,9.73,9.77,41023.75704139113,3.5037,3.5144,3.5001,3.5144,41023.757
2008-12-05 12:00:00,9.76,9.8,9.75,9.75,85231.44746509919,3.5109,3.5252,3.5073,3.5073,85231.4475
2008-12-05 12:05:00,9.75,9.82,9.74,9.82,121479.30443301491,3.5073,3.5324,3.5037,3.5324,121479.3044
2008-12-05 12:10:00,9.82,9.82,9.75,9.82,144868.96889542002,3.5324,3.5324,3.5073,3.5324,144868.9689
2008-12-05 12:15:00,9.82,9.83,9.78,9.81,194219.93632133235,3.5324,3.536,3.518,3.5288,194219.9363
2008-12-05 12:20:00,9.8,9.91,9.8,9.84,118662.74797942687,3.5252,3.5648,3.5252,3.5396,118662.748
2008-12-05 12:25:00,9.83,9.91,9.83,9.91,106294.39137888806,3.536,3.5648,3.536,3.5648,106294.3914
2008-12-05 12:30:00,9.9,9.91,9.82,9.82,196546.6568699485,3.5612,3.5648,3.5324,3.5324,196546.6569
2008-12-05 12:35:00,9.82,9.91,9.82,9.91,140950.28165564535,3.5324,3.5648,3.5324,3.5648,140950.2817
2008-12-05 12:40:00,9.91,9.91,9.86,9.87,154420.76904237078,3.5648,3.5648,3.5468,3.5504,154420.769
2008-12-05 12:45:00,9.87,9.91,9.86,9.86,206710.7518981141,3.5504,3.5648,3.5468,3.5468,206710.7519
2008-12-05 12:50:00,9.86,9.91,9.84,9.9,122703.89419544452,3.5468,3.5648,3.5396,3.5612,122703.8942
2008-12-05 12:55:00,9.89,9.96,9.87,9.95,156257.65368601517,3.5576,3.5828,3.5504,3.5792,156257.6537
2008-12-05 13:00:00,9.95,10.05,9.95,10.03,115478.81459710996,3.5792,3.6152,3.5792,3.608,115478.8146
2008-12-05 13:05:00,10.02,10.1,10.02,10.04,107518.98114131764,3.6044,3.6332,3.6044,3.6116,107518.9811
2008-12-05 13:10:00,10.04,10.16,10.04,10.13,124295.86088660298,3.6116,3.6547,3.6116,3.6439,124295.8609
2008-12-05 13:15:00,10.13,10.17,10.09,10.09,98701.93485182464,3.6439,3.6583,3.6296,3.6296,98701.9349
2008-12-05 13:20:00,10.09,10.14,10.08,10.09,120254.71467058537,3.6296,3.6475,3.626,3.6296,120254.7147
2008-12-05 13:25:00,10.1,10.16,10.04,10.04,223732.54959588536,3.6332,3.6547,3.6116,3.6116,223732.5496
2008-12-05 13:30:00,10.04,10.17,10.04,10.16,160421.25887827575,3.6116,3.6583,3.6116,3.6547,160421.2589
2008-12-05 13:35:00,10.16,10.18,10.12,10.14,145848.64070536368,3.6547,3.6619,3.6403,3.6475,145848.6407
2008-12-05 13:40:00,10.14,10.22,10.12,10.22,94783.24761204996,3.6475,3.6763,3.6403,3.6763,94783.2476
2008-12-05 13:45:00,10.22,10.34,10.21,10.31,138990.938035758,3.6763,3.7195,3.6727,3.7087,138990.938
2008-12-05 13:50:00,10.31,10.38,10.3,10.34,184300.7592456527,3.7087,3.7339,3.7051,3.7195,184300.7592
2008-12-05 13:55:00,10.34,10.43,10.31,10.31,137643.88929708546,3.7195,3.7519,3.7087,3.7087,137643.8893
2008-12-05 14:00:00,10.31,10.36,10.27,10.27,121846.6813617438,3.7087,3.7267,3.6943,3.6943,121846.6814
2008-12-05 14:05:00,10.27,10.34,10.22,10.22,176096.00783737446,3.6943,3.7195,3.6763,3.6763,176096.0078
2008-12-05 14:10:00,10.22,10.29,10.21,10.29,164829.78202302227,3.6763,3.7015,3.6727,3.7015,164829.782
2008-12-05 14:15:00,10.29,10.31,10.19,10.25,218221.89566495223,3.7015,3.7087,3.6655,3.6871,218221.8957
2008-12-05 14:20:00,10.26,10.37,10.22,10.33,282635.3171687485,3.6907,3.7303,3.6763,3.7159,282635.3172
2008-12-05 14:25:00,10.32,10.35,10.25,10.27,213323.53661523387,3.7123,3.7231,3.6871,3.6943,213323.5366
2008-12-05 14:30:00,10.27,10.44,10.24,10.44,224467.3034533431,3.6943,3.7555,3.6835,3.7555,224467.3035
2008-12-05 14:35:00,10.43,10.44,10.38,10.43,132500.6122948812,3.7519,3.7555,3.7339,3.7519,132500.6123
2008-12-05 14:40:00,10.44,10.48,10.42,10.48,205731.08008817045,3.7555,3.7698,3.7483,3.7698,205731.0801
2008-12-05 14:45:00,10.48,10.59,10.46,10.56,269164.829782023,3.7698,3.8094,3.7627,3.7986,269164.8298
2008-12-05 14:50:00,10.56,10.6,10.53,10.56,154910.60494734262,3.7986,3.813,3.7878,3.7986,154910.6049
2008-12-05 14:55:00,10.56,10.6,10.55,10.57,220426.15723732547,3.7986,3.813,3.795,3.8022,220426.1572
2008-12-05 15:00:00,10.58,10.61,10.48,10.5,382561.84178300266,3.8058,3.8166,3.7698,3.777,382561.8418
2008-12-05 15:05:00,10.49,10.51,10.38,10.4,457506.7352436933,3.7734,3.7806,3.7339,3.7411,457506.7352
2008-12-05 15:10:00,10.4,10.42,10.35,10.38,316801.3715405339,3.7411,3.7483,3.7231,3.7339,316801.3715
2008-12-05 15:15:00,10.38,10.45,10.37,10.44,323536.61523389665,3.7339,3.7591,3.7303,3.7555,323536.6152
2008-12-05 15:20:00,10.44,10.44,10.36,10.43,278104.335047759,3.7555,3.7555,3.7267,3.7519,278104.335
2008-12-05 15:25:00,10.44,10.51,10.43,10.45,200220.4261572373,3.7555,3.7806,3.7519,3.7591,200220.4262
2008-12-05 15:30:00,10.44,10.53,10.44,10.51,261694.8322312025,3.7555,3.7878,3.7555,3.7806,261694.8322
2008-12-05 15:35:00,10.51,10.55,10.47,10.52,351579.7207935341,3.7806,3.795,3.7663,3.7842,351579.7208
2008-12-05 15:40:00,10.51,10.59,10.49,10.52,413911.3397012001,3.7806,3.8094,3.7734,3.7842,413911.3397
2008-12-05 15:45:00,10.52,10.61,10.51,10.56,389297.0854763654,3.7842,3.8166,3.7806,3.7986,389297.0855
2008-12-05 15:50:00,10.56,10.58,10.49,10.53,428361.4988978692,3.7986,3.8058,3.7734,3.7878,428361.4989
2008-12-05 15:55:00,10.53,10.72,10.53,10.62,652828.8023512122,3.7878,3.8562,3.7878,3.8202,652828.8024
2008-12-08 09:30:00,11.37,11.79,11.34,11.69,198995.83639480773,4.09,4.2411,4.0792,4.2051,198995.8364
2008-12-08 09:35:00,11.71,11.83,11.54,11.8,101151.1143766838,4.2123,4.2555,4.1512,4.2447,101151.1144
2008-12-08 09:40:00,11.8,11.8,11.68,11.75,102620.6220915993,4.2447,4.2447,4.2015,4.2267,102620.6221
2008-12-08 09:45:00,11.76,11.84,11.64,11.68,157727.16140093066,4.2303,4.2591,4.1871,4.2015,157727.1614
2008-12-08 09:50:00,11.68,11.68,11.5,11.51,126010.2865540044,4.2015,4.2015,4.1368,4.1404,126010.2866
2008-12-08 09:55:00,11.52,11.61,11.45,11.55,76047.02424687729,4.144,4.1763,4.1188,4.1547,76047.0242
2008-12-08 10:00:00,11.56,11.6,11.43,11.47,82537.3499877541,4.1583,4.1727,4.1116,4.126,82537.35
2008-12-08 10:05:00,11.46,11.62,11.46,11.57,86578.49620377173,4.1224,4.1799,4.1224,4.1619,86578.4962
2008-12-08 10:10:00,11.57,11.57,11.35,11.39,115478.81459710996,4.1619,4.1619,4.0828,4.0972,115478.8146
2008-12-08 10:15:00,11.39,11.47,11.39,11.43,73230.46779328924,4.0972,4.126,4.0972,4.1116,73230.4678
2008-12-08 10:20:00,11.43,11.55,11.42,11.55,68821.94464854273,4.1116,4.1547,4.108,4.1547,68821.9446
2008-12-08 10:25:00,11.55,11.6,11.49,11.6,104947.34264021552,4.1547,4.1727,4.1332,4.1727,104947.3426
2008-12-08 10:30:00,11.6,11.65,11.59,11.64,50820.47514082782,4.1727,4.1907,4.1691,4.1871,50820.4751
2008-12-08 10:35:00,11.65,11.67,11.6,11.66,78863.58070046533,4.1907,4.1979,4.1727,4.1943,78863.5807
2008-12-08 10:40:00,11.67,11.76,11.67,11.75,78128.82684300758,4.1979,4.2303,4.1979,4.2267,78128.8268
2008-12-08 10:45:00,11.75,11.82,11.75,11.79,97354.88611315208,4.2267,4.2519,4.2267,4.2411,97354.8861
2008-12-08 10:50:00,11.8,11.8,11.72,11.73,60249.81631153563,4.2447,4.2447,4.2159,4.2195,60249.8163
2008-12-08 10:55:00,11.72,11.78,11.66,11.7,106661.76830761692,4.2159,4.2375,4.1943,4.2087,106661.7683
2008-12-08 11:00:00,11.7,11.76,11.63,11.64,96620.13225569432,4.2087,4.2303,4.1835,4.1871,96620.1323
2008-12-08 11:05:00,11.63,11.66,11.54,11.57,84986.52951261327,4.1835,4.1943,4.1512,4.1619,84986.5295
2008-12-08 11:10:00,11.56,11.61,11.54,11.54,71516.04212588782,4.1583,4.1763,4.1512,4.1512,71516.0421
2008-12-08 11:15:00,11.55,11.61,11.51,11.57,103600.29390154296,4.1547,4.1763,4.1404,4.1619,103600.2939
2008-12-08 11:20:00,11.56,11.6,11.53,11.55,77149.15503306391,4.1583,4.1727,4.1476,4.1547,77149.155
2008-12-08 11:25:00,11.55,11.61,11.55,11.57,50942.93411707078,4.1547,4.1763,4.1547,4.1619,50942.9341
2008-12-08 11:30:00,11.57,11.68,11.57,11.67,74822.4344844477,4.1619,4.2015,4.1619,4.1979,74822.4345
2008-12-08 11:35:00,11.67,11.69,11.57,11.6,107763.89909380356,4.1979,4.2051,4.1619,4.1727,107763.8991
2008-12-08 11:40:00,11.59,11.59,11.42,11.42,194709.77222630417,4.1691,4.1691,4.108,4.108,194709.7722
2008-12-08 11:45:00,11.42,11.44,11.33,11.35,157604.7024246877,4.108,4.1152,4.0756,4.0828,157604.7024
2008-12-08 11:50:00,11.34,11.35,11.23,11.24,166299.28973793777,4.0792,4.0828,4.0396,4.0432,166299.2897
2008-12-08 11:55:00,11.24,11.25,11.14,11.21,117560.61719324024,4.0432,4.0468,4.0073,4.0324,117560.6172
2008-12-08 12:00:00,11.22,11.22,11.17,11.2,91109.4783247612,4.036,4.036,4.0181,4.0288,91109.4783
2008-12-08 12:05:00,11.2,11.21,11.11,11.15,75924.56527063434,4.0288,4.0324,3.9965,4.0109,75924.5653
2008-12-08 12:10:00,11.16,11.2,11.14,11.18,65393.09331373989,4.0145,4.0288,4.0073,4.0217,65393.0933
2008-12-08 12:15:00,11.19,11.23,11.15,11.19,109723.24271369092,4.0252,4.0396,4.0109,4.0252,109723.2427
2008-12-08 12:20:00,11.18,11.19,11.11,11.12,153563.55620867008,4.0217,4.0252,3.9965,4.0001,153563.5562
2008-12-08 12:25:00,11.11,11.17,11.11,11.17,48493.7545922116,3.9965,4.0181,3.9965,4.0181,48493.7546
2008-12-08 12:30:00,11.18,11.19,11.11,11.12,87068.33210874356,4.0217,4.0252,3.9965,4.0001,87068.3321
2008-12-08 12:35:00,11.13,11.18,11.1,11.11,116703.40435953956,4.0037,4.0217,3.9929,3.9965,116703.4044
2008-12-08 12:40:00,11.11,11.15,11.11,11.12,57188.34190546167,3.9965,4.0109,3.9965,4.0001,57188.3419
2008-12-08 12:45:00,11.12,11.18,11.08,11.09,84986.52951261327,4.0001,4.0217,3.9857,3.9893,84986.5295
2008-12-08 12:50:00,11.09,11.14,11.03,11.04,85966.20132255694,3.9893,4.0073,3.9677,3.9713,85966.2013
2008-12-08 12:55:00,11.03,11.07,10.98,11.06,77761.44991427871,3.9677,3.9821,3.9497,3.9785,77761.4499
2008-12-08 13:00:00,11.06,11.14,11.05,11.1,63801.12662258143,3.9785,4.0073,3.9749,3.9929,63801.1266
2008-12-08 13:05:00,11.1,11.13,11.06,11.1,48616.213568454565,3.9929,4.0037,3.9785,3.9929,48616.2136
2008-12-08 13:10:00,11.11,11.13,11.06,11.06,85353.90644134214,3.9965,4.0037,3.9785,3.9785,85353.9064
2008-12-08 13:15:00,11.06,11.06,11.0,11.01,97232.42713690911,3.9785,3.9785,3.9569,3.9605,97232.4271
2008-12-08 13:20:00,11.01,11.03,10.93,11.02,137521.4303208425,3.9605,3.9677,3.9317,3.9641,137521.4303
2008-12-08 13:25:00,11.01,11.1,11.01,11.05,107763.89909380356,3.9605,3.9929,3.9605,3.9749,107763.8991
2008-12-08 13:30:00,11.04,11.04,10.89,10.98,111927.50428606416,3.9713,3.9713,3.9173,3.9497,111927.5043
2008-12-08 13:35:00,10.98,10.99,10.89,10.95,105069.80161645848,3.9497,3.9533,3.9173,3.9389,105069.8016
2008-12-08 13:40:00,10.94,11.02,10.94,11.02,94293.41170707812,3.9353,3.9641,3.9353,3.9641,94293.4117
2008-12-08 13:45:00,11.01,11.04,11.0,11.02,56208.670095518,3.9605,3.9713,3.9569,3.9641,56208.6701
2008-12-08 13:50:00,11.02,11.04,10.93,10.95,220671.0751898114,3.9641,3.9713,3.9317,3.9389,220671.0752
2008-12-08 13:55:00,10.94,11.01,10.92,10.98,141685.0355131031,3.9353,3.9605,3.9281,3.9497,141685.0355
2008-12-08 14:00:00,10.98,11.02,10.94,11.02,92211.60911094784,3.9497,3.9641,3.9353,3.9641,92211.6091
2008-12-08 14:05:00,11.02,11.06,11.0,11.03,198261.08253735,3.9641,3.9785,3.9569,3.9677,198261.0825
2008-12-08 14:10:00,11.03,11.06,11.03,11.05,99804.06563801126,3.9677,3.9785,3.9677,3.9749,99804.0656
2008-12-08 14:15:00,11.05,11.11,11.05,11.1,85108.98848885622,3.9749,3.9965,3.9749,3.9929,85108.9885
2008-12-08 14:20:00,11.09,11.21,11.09,11.15,96742.59123193727,3.9893,4.0324,3.9893,4.0109,96742.5912
2008-12-08 14:25:00,11.15,11.26,11.15,11.23,97722.26304188096,4.0109,4.0504,4.0109,4.0396,97722.263
2008-12-08 14:30:00,11.23,11.25,11.19,11.2,121111.92750428604,4.0396,4.0468,4.0252,4.0288,121111.9275
2008-12-08 14:35:00,11.2,11.23,11.18,11.23,58412.93166789125,4.0288,4.0396,4.0217,4.0396,58412.9317
2008-12-08 14:40:00,11.23,11.29,11.21,11.28,63311.2907176096,4.0396,4.0612,4.0324,4.0576,63311.2907
2008-12-08 14:45:00,11.28,11.41,11.27,11.38,140460.4457506735,4.0576,4.1044,4.054,4.0936,140460.4458
2008-12-08 14:50:00,11.38,11.38,11.29,11.32,116336.02743081067,4.0936,4.0936,4.0612,4.072,116336.0274
2008-12-08 14:55:00,11.33,11.41,11.31,11.4,106906.68626010286,4.0756,4.1044,4.0684,4.1008,106906.6863
2008-12-08 15:00:00,11.41,11.41,11.32,11.38,135562.08670095517,4.1044,4.1044,4.072,4.0936,135562.0867
2008-12-08 15:05:00,11.38,11.42,11.34,11.42,135684.54567719813,4.0936,4.108,4.0792,4.108,135684.5457
2008-12-08 15:10:00,11.42,11.47,11.42,11.47,128092.08915013468,4.108,4.126,4.108,4.126,128092.0892
2008-12-08 15:15:00,11.46,11.51,11.42,11.48,126132.74553024735,4.1224,4.1404,4.108,4.1296,126132.7455
2008-12-08 15:20:00,11.47,11.56,11.47,11.51,182463.87460200832,4.126,4.1583,4.126,4.1404,182463.8746
2008-12-08 15:25:00,11.51,11.57,11.5,11.57,176953.22067107516,4.1404,4.1619,4.1368,4.1619,176953.2207
2008-12-08 15:30:00,11.57,11.6,11.51,11.51,191770.7567964732,4.1619,4.1727,4.1404,4.1404,191770.7568
2008-12-08 15:35:00,11.51,11.55,11.42,11.43,241366.6421748714,4.1404,4.1547,4.108,4.1116,241366.6422
2008-12-08 15:40:00,11.43,11.47,11.36,11.36,233896.6446240509,4.1116,4.126,4.0864,4.0864,233896.6446
2008-12-08 15:45:00,11.35,11.36,11.2,11.25,239529.75753122705,4.0828,4.0864,4.0288,4.0468,239529.7575
2008-12-08 15:50:00,11.25,11.27,11.22,11.26,389542.0034288513,4.0468,4.054,4.036,4.0504,389542.0034
2008-12-08 15:55:00,11.26,11.34,11.26,11.29,400808.2292432035,4.0504,4.0792,4.0504,4.0612,400808.2292
2008-12-09 09:30:00,11.08,11.14,11.01,11.06,86945.87313250061,3.9857,4.0073,3.9605,3.9785,86945.8731
2008-12-09 09:35:00,11.06,11.2,10.99,11.19,76904.237080578,3.9785,4.0288,3.9533,4.0252,76904.2371
2008-12-09 09:40:00,11.22,11.22,11.08,11.2,198750.9184423218,4.036,4.036,3.9857,4.0288,198750.9184
2008-12-09 09:45:00,11.2,11.31,11.16,11.26,108253.7349987754,4.0288,4.0684,4.0145,4.0504,108253.735
2008-12-09 09:50:00,11.26,11.4,11.2,11.23,107151.60421258878,4.0504,4.1008,4.0288,4.0396,107151.6042
2008-12-09 09:55:00,11.22,11.33,11.19,11.24,84741.61156012735,4.036,4.0756,4.0252,4.0432,84741.6116
2008-12-09 10:00:00,11.25,11.49,11.24,11.48,83639.48077394073,4.0468,4.1332,4.0432,4.1296,83639.4808
2008-12-09 10:05:00,11.47,11.47,11.38,11.42,58780.308596620125,4.126,4.126,4.0936,4.108,58780.3086
2008-12-09 10:10:00,11.42,11.53,11.42,11.48,81802.59613029634,4.108,4.1476,4.108,4.1296,81802.5961
2008-12-09 10:15:00,11.47,11.58,11.46,11.57,68209.64976732794,4.126,4.1655,4.1224,4.1619,68209.6498
2008-12-09 10:20:00,11.58,11.63,11.55,11.63,108743.57090374724,4.1655,4.1835,4.1547,4.1835,108743.5709
2008-12-09 10:25:00,11.61,11.69,11.58,11.68,102253.24516287044,4.1763,4.2051,4.1655,4.2015,102253.2452
2008-12-09 10:30:00,11.66,11.75,11.66,11.73,93191.2809208915,4.1943,4.2267,4.1943,4.2195,93191.2809
2008-12-09 10:35:00,11.74,11.75,11.69,11.69,124908.15576781778,4.2231,4.2267,4.2051,4.2051,124908.1558
2008-12-09 10:40:00,11.7,11.77,11.68,11.72,110335.5375949057,4.2087,4.2339,4.2015,4.2159,110335.5376
2008-12-09 10:45:00,11.73,11.76,11.67,11.67,72863.09086456036,4.2195,4.2303,4.1979,4.1979,72863.0909
2008-12-09 10:50:00,11.67,11.73,11.66,11.71,102253.24516287044,4.1979,4.2195,4.1943,4.2123,102253.2452
2008-12-09 10:55:00,11.71,11.76,11.7,11.72,72250.79598334557,4.2123,4.2303,4.2087,4.2159,72250.796
2008-12-09 11:00:00,11.72,11.76,11.69,11.69,67474.89590987019,4.2159,4.2303,4.2051,4.2051,67474.8959
2008-12-09 11:05:00,11.69,11.71,11.59,11.61,109355.86578496204,4.2051,4.2123,4.1691,4.1763,109355.8658
2008-12-09 11:10:00,11.61,11.63,11.49,11.49,86578.49620377173,4.1763,4.1835,4.1332,4.1332,86578.4962
2008-12-09 11:15:00,11.49,11.5,11.44,11.46,77271.61400930688,4.1332,4.1368,4.1152,4.1224,77271.614
2008-12-09 11:20:00,11.47,11.47,11.4,11.4,66862.6010286554,4.126,4.126,4.1008,4.1008,66862.601
2008-12-09 11:25:00,11.4,11.45,11.39,11.4,102620.6220915993,4.1008,4.1188,4.0972,4.1008,102620.6221
2008-12-09 11:30:00,11.4,11.52,11.39,11.51,96375.2143032084,4.1008,4.144,4.0972,4.1404,96375.2143
2008-12-09 11:35:00,11.51,11.52,11.43,11.47,105559.63752143033,4.1404,4.144,4.1116,4.126,105559.6375
2008-12-09 11:40:00,11.47,11.62,11.47,11.61,144256.67401420523,4.126,4.1799,4.126,4.1763,144256.674
2008-12-09 11:45:00,11.62,11.78,11.61,11.74,152338.9664462405,4.1799,4.2375,4.1763,4.2231,152338.9664
2008-12-09 11:50:00,11.75,11.83,11.73,11.82,330149.3999510164,4.2267,4.2555,4.2195,4.2519,330149.4
2008-12-09 11:55:00,11.82,11.84,11.74,11.74,124418.31986284594,4.2519,4.2591,4.2231,4.2231,124418.3199
2008-12-09 12:00:00,11.74,11.8,11.7,11.79,45187.36223365172,4.2231,4.2447,4.2087,4.2411,45187.3622
2008-12-09 12:05:00,11.78,11.83,11.78,11.8,33553.75949057066,4.2375,4.2555,4.2375,4.2447,33553.7595
2008-12-09 12:10:00,11.8,11.82,11.75,11.78,40044.08523144746,4.2447,4.2519,4.2267,4.2375,40044.0852
2008-12-09 12:15:00,11.78,11.79,11.71,11.77,63556.20867009551,4.2375,4.2411,4.2123,4.2339,63556.2087
2008-12-09 12:20:00,11.78,11.78,11.68,11.7,30859.662013225567,4.2375,4.2375,4.2015,4.2087,30859.662
2008-12-09 12:25:00,11.72,11.73,11.69,11.71,30124.90815576781,4.2159,4.2195,4.2051,4.2123,30124.9082
2008-12-09 12:30:00,11.7,11.77,11.7,11.74,74087.68062698995,4.2087,4.2339,4.2087,4.2231,74087.6806
2008-12-09 12:35:00,11.73,11.78,11.73,11.78,30247.36713201077,4.2195,4.2375,4.2195,4.2375,30247.3671
2008-12-09 12:40:00,11.77,11.8,11.76,11.78,35635.56208670095,4.2339,4.2447,4.2303,4.2375,35635.5621
2008-12-09 12:45:00,11.78,11.8,11.74,11.74,38084.74161156012,4.2375,4.2447,4.2231,4.2231,38084.7416
2008-12-09 12:50:00,11.74,11.8,11.74,11.78,30492.28508449669,4.2231,4.2447,4.2231,4.2375,30492.2851
2008-12-09 12:55:00,11.77,11.77,11.63,11.65,41146.21601763409,4.2339,4.2339,4.1835,4.1907,41146.216
2008-12-09 13:00:00,11.66,11.67,11.6,11.66,37717.36468283125,4.1943,4.1979,4.1727,4.1943,37717.3647
2008-12-09 13:05:00,11.66,11.72,11.66,11.69,29390.154298310063,4.1943,4.2159,4.1943,4.2051,29390.1543
2008-12-09 13:10:00,11.7,11.71,11.63,11.64,52045.06490325741,4.2087,4.2123,4.1835,4.1871,52045.0649
2008-12-09 13:15:00,11.63,11.63,11.52,11.55,42615.7237325496,4.1835,4.1835,4.144,4.1547,42615.7237
2008-12-09 13:20:00,11.54,11.6,11.53,11.6,23879.500367376928,4.1512,4.1727,4.1476,4.1727,23879.5004
2008-12-09 13:25:00,11.6,11.6,11.49,11.51,30982.120989468527,4.1727,4.1727,4.1332,4.1404,30982.121
2008-12-09 13:30:00,11.51,11.55,11.45,11.47,54249.32647563066,4.1404,4.1547,4.1188,4.126,54249.3265
2008-12-09 13:35:00,11.47,11.5,11.42,11.5,54861.621356845455,4.126,4.1368,4.108,4.1368,54861.6214
2008-12-09 13:40:00,11.5,11.57,11.48,11.5,24369.336272348763,4.1368,4.1619,4.1296,4.1368,24369.3363
2008-12-09 13:45:00,11.5,11.64,11.5,11.64,65270.63433749694,4.1368,4.1871,4.1368,4.1871,65270.6343
2008-12-09 13:50:00,11.64,11.64,11.55,11.58,71760.96007837374,4.1871,4.1871,4.1547,4.1655,71760.9601
2008-12-09 13:55:00,11.57,11.64,11.55,11.59,55351.45726181729,4.1619,4.1871,4.1547,4.1691,55351.4573
2008-12-09 14:00:00,11.59,11.6,11.51,11.52,82169.97305902521,4.1691,4.1727,4.1404,4.144,82169.9731
2008-12-09 14:05:00,11.53,11.54,11.41,11.42,73720.30369826108,4.1476,4.1512,4.1044,4.108,73720.3037
2008-12-09 14:10:00,11.42,11.47,11.42,11.46,51677.687974528526,4.108,4.126,4.108,4.1224,51677.688
2008-12-09 14:15:00,11.47,11.57,11.42,11.56,107029.14523634582,4.126,4.1619,4.108,4.1583,107029.1452
2008-12-09 14:20:00,11.55,11.56,11.4,11.42,78741.12172422238,4.1547,4.1583,4.1008,4.108,78741.1217
2008-12-09 14:25:00,11.43,11.44,11.36,11.38,94170.95273083515,4.1116,4.1152,4.0864,4.0936,94170.9527
2008-12-09 14:30:00,11.38,11.4,11.35,11.39,61719.32402645113,4.0936,4.1008,4.0828,4.0972,61719.324
2008-12-09 14:35:00,11.4,11.48,11.39,11.46,82292.43203526818,4.1008,4.1296,4.0972,4.1224,82292.432
2008-12-09 14:40:00,11.46,11.51,11.45,11.47,49473.42640215527,4.1224,4.1404,4.1188,4.126,49473.4264
2008-12-09 14:45:00,11.47,11.58,11.42,11.53,70413.9113397012,4.126,4.1655,4.108,4.1476,70413.9113
2008-12-09 14:50:00,11.52,11.53,11.41,11.46,77271.61400930688,4.144,4.1476,4.1044,4.1224,77271.614
2008-12-09 14:55:00,11.47,11.6,11.46,11.59,59637.52143032084,4.126,4.1727,4.1224,4.1691,59637.5214
2008-12-09 15:00:00,11.58,11.63,11.47,11.51,59515.06245407788,4.1655,4.1835,4.126,4.1404,59515.0625
2008-12-09 15:05:00,11.52,11.55,11.45,11.52,72005.87803085966,4.144,4.1547,4.1188,4.144,72005.878
2008-12-09 15:10:00,11.52,11.52,11.39,11.42,76291.94219936321,4.144,4.144,4.0972,4.108,76291.9422
2008-12-09 15:15:00,11.42,11.51,11.4,11.51,78863.58070046533,4.108,4.1404,4.1008,4.1404,78863.5807
2008-12-09 15:20:00,11.51,11.56,11.41,11.41,93068.82194464852,4.1404,4.1583,4.1044,4.1044,93068.8219
2008-12-09 15:25:00,11.42,11.43,11.29,11.32,128214.54812637766,4.108,4.1116,4.0612,4.072,128214.5481
2008-12-09 15:30:00,11.32,11.41,11.3,11.4,117193.24026451138,4.072,4.1044,4.0648,4.1008,117193.2403
2008-12-09 15:35:00,11.4,11.4,11.28,11.36,106784.2272838599,4.1008,4.1008,4.0576,4.0864,106784.2273
2008-12-09 15:40:00,11.35,11.45,11.33,11.38,114376.68381092334,4.0828,4.1188,4.0756,4.0936,114376.6838
2008-12-09 15:45:00,11.38,11.43,11.33,11.35,105927.0144501592,4.0936,4.1116,4.0756,4.0828,105927.0145
2008-12-09 15:50:00,11.34,11.41,11.31,11.38,148297.82023022286,4.0792,4.1044,4.0684,4.0936,148297.8202
2008-12-09 15:55:00,11.36,11.38,11.33,11.38,206343.37496938524,4.0864,4.0936,4.0756,4.0936,206343.375
2008-12-10 09:30:00,11.58,11.72,11.51,11.69,67964.73181484202,4.1964,4.2471,4.171,4.2362,67964.7318
2008-12-10 09:35:00,11.68,11.84,11.68,11.77,74577.51653196178,4.2326,4.2906,4.2326,4.2652,74577.5165
2008-12-10 09:40:00,11.78,11.79,11.7,11.76,49228.50844966936,4.2688,4.2725,4.2398,4.2616,49228.5084
2008-12-10 09:45:00,11.78,11.82,11.73,11.73,101396.03232916971,4.2688,4.2833,4.2507,4.2507,101396.0323
2008-12-10 09:50:00,11.74,11.78,11.69,11.73,42983.10066127847,4.2543,4.2688,4.2362,4.2507,42983.1007
2008-12-10 09:55:00,11.72,11.74,11.68,11.7,49228.50844966936,4.2471,4.2543,4.2326,4.2398,49228.5084
2008-12-10 10:00:00,11.7,11.78,11.69,11.78,83517.02179769776,4.2398,4.2688,4.2362,4.2688,83517.0218
2008-12-10 10:05:00,11.78,11.87,11.73,11.87,62454.07788390889,4.2688,4.3014,4.2507,4.3014,62454.0779
2008-12-10 10:10:00,11.87,11.95,11.82,11.93,82047.51408278226,4.3014,4.3304,4.2833,4.3232,82047.5141
2008-12-10 10:15:00,11.94,12.09,11.93,12.08,102375.70413911338,4.3268,4.3812,4.3232,4.3775,102375.7041
2008-12-10 10:20:00,12.07,12.09,11.96,12.01,121111.92750428604,4.3739,4.3812,4.3341,4.3522,121111.9275
2008-12-10 10:25:00,12.02,12.05,11.99,12.04,60127.35733529268,4.3558,4.3667,4.3449,4.363,60127.3573
2008-12-10 10:30:00,12.03,12.08,12.02,12.08,59025.226549106046,4.3594,4.3775,4.3558,4.3775,59025.2265
2008-12-10 10:35:00,12.08,12.08,11.87,11.9,115846.19152583885,4.3775,4.3775,4.3014,4.3123,115846.1915
2008-12-10 10:40:00,11.91,11.91,11.77,11.78,54371.78545187362,4.3159,4.3159,4.2652,4.2688,54371.7855
2008-12-10 10:45:00,11.78,11.81,11.69,11.74,60372.27528777859,4.2688,4.2797,4.2362,4.2543,60372.2753
2008-12-10 10:50:00,11.74,11.74,11.64,11.65,62698.9958363948,4.2543,4.2543,4.2181,4.2217,62698.9958
2008-12-10 10:55:00,11.64,11.72,11.64,11.72,67597.35488611314,4.2181,4.2471,4.2181,4.2471,67597.3549
2008-12-10 11:00:00,11.72,11.78,11.64,11.73,66862.6010286554,4.2471,4.2688,4.2181,4.2507,66862.601
2008-12-10 11:05:00,11.73,11.78,11.7,11.74,37105.06980161645,4.2507,4.2688,4.2398,4.2543,37105.0698
2008-12-10 11:10:00,11.73,11.82,11.73,11.8,22287.533676218467,4.2507,4.2833,4.2507,4.2761,22287.5337
2008-12-10 11:15:00,11.81,11.86,11.78,11.84,66740.14205241244,4.2797,4.2978,4.2688,4.2906,66740.1421
2008-12-10 11:20:00,11.84,11.89,11.82,11.88,50453.09821209894,4.2906,4.3087,4.2833,4.3051,50453.0982
2008-12-10 11:25:00,11.88,11.88,11.79,11.87,51555.22899828557,4.3051,4.3051,4.2725,4.3014,51555.229
2008-12-10 11:30:00,11.87,11.94,11.84,11.9,35268.185157972075,4.3014,4.3268,4.2906,4.3123,35268.1852
2008-12-10 11:35:00,11.89,11.91,11.83,11.88,67964.73181484202,4.3087,4.3159,4.2869,4.3051,67964.7318
2008-12-10 11:40:00,11.88,11.91,11.87,11.89,72863.09086456036,4.3051,4.3159,4.3014,4.3087,72863.0909
2008-12-10 11:45:00,11.89,12.03,11.89,12.02,86945.87313250061,4.3087,4.3594,4.3087,4.3558,86945.8731
2008-12-10 11:50:00,12.02,12.05,12.02,12.03,40411.462160176336,4.3558,4.3667,4.3558,4.3594,40411.4622
2008-12-10 11:55:00,12.03,12.05,12.0,12.03,27063.43374969385,4.3594,4.3667,4.3486,4.3594,27063.4337
2008-12-10 12:00:00,12.04,12.13,12.0,12.13,64290.96252755327,4.363,4.3957,4.3486,4.3957,64290.9625
2008-12-10 12:05:00,12.13,12.17,12.09,12.11,61474.40607396522,4.3957,4.4102,4.3812,4.3884,61474.4061
2008-12-10 12:10:00,12.12,12.22,12.12,12.2,85476.3654175851,4.392,4.4283,4.392,4.421,85476.3654
2008-12-10 12:15:00,12.19,12.22,12.1,12.13,50085.72128337007,4.4174,4.4283,4.3848,4.3957,50085.7213
2008-12-10 12:20:00,12.13,12.15,11.97,12.0,70168.99338721528,4.3957,4.4029,4.3377,4.3486,70168.9934
2008-12-10 12:25:00,12.01,12.04,11.96,12.01,35390.64413421504,4.3522,4.363,4.3341,4.3522,35390.6441
2008-12-10 12:30:00,12.01,12.01,11.89,11.96,62086.70095518001,4.3522,4.3522,4.3087,4.3341,62086.701
2008-12-10 12:35:00,11.96,11.97,11.88,11.92,40656.38011266226,4.3341,4.3377,4.3051,4.3196,40656.3801
2008-12-10 12:40:00,11.92,12.02,11.92,12.01,32819.0056331129,4.3196,4.3558,4.3196,4.3522,32819.0056
2008-12-10 12:45:00,12.01,12.06,11.99,12.04,38819.49546901788,4.3522,4.3703,4.3449,4.363,38819.4955
2008-12-10 12:50:00,12.03,12.11,12.01,12.09,69066.86260102865,4.3594,4.3884,4.3522,4.3812,69066.8626
2008-12-10 12:55:00,12.09,12.13,12.05,12.12,181974.03869703648,4.3812,4.3957,4.3667,4.392,181974.0387
2008-12-10 13:00:00,12.13,12.22,12.1,12.22,171442.56674014204,4.3957,4.4283,4.3848,4.4283,171442.5667
2008-12-10 13:05:00,12.22,12.25,12.2,12.23,241121.72422238547,4.4283,4.4391,4.421,4.4319,241121.7242
2008-12-10 13:10:00,12.23,12.37,12.23,12.37,391378.8880724957,4.4319,4.4826,4.4319,4.4826,391378.8881
2008-12-10 13:15:00,12.36,12.42,12.36,12.41,173891.74626500122,4.479,4.5008,4.479,4.4971,173891.7463
2008-12-10 13:20:00,12.41,12.47,12.32,12.33,179524.8591721773,4.4971,4.5189,4.4645,4.4681,179524.8592
2008-12-10 13:25:00,12.33,12.37,12.25,12.27,57923.095762919416,4.4681,4.4826,4.4391,4.4464,57923.0958
2008-12-10 13:30:00,12.27,12.28,12.19,12.22,131031.1045799657,4.4464,4.45,4.4174,4.4283,131031.1046
2008-12-10 13:35:00,12.21,12.24,12.14,12.17,131398.4815086946,4.4247,4.4355,4.3993,4.4102,131398.4815
2008-12-10 13:40:00,12.17,12.18,12.13,12.13,110335.5375949057,4.4102,4.4138,4.3957,4.3957,110335.5376
2008-12-10 13:45:00,12.13,12.23,12.13,12.22,207445.50575557188,4.3957,4.4319,4.3957,4.4283,207445.5058
2008-12-10 13:50:00,12.2,12.2,12.03,12.1,364682.83125153073,4.421,4.421,4.3594,4.3848,364682.8313
2008-12-10 13:55:00,12.1,12.11,11.95,12.01,116336.02743081067,4.3848,4.3884,4.3304,4.3522,116336.0274
2008-12-10 14:00:00,12.0,12.02,11.94,11.96,82659.80896399706,4.3486,4.3558,4.3268,4.3341,82659.809
2008-12-10 14:05:00,11.96,12.02,11.94,12.01,134704.87386725447,4.3341,4.3558,4.3268,4.3522,134704.8739
2008-12-10 14:10:00,12.0,12.06,12.0,12.0,120989.4685280431,4.3486,4.3703,4.3486,4.3486,120989.4685
2008-12-10 14:15:00,12.0,12.0,11.96,11.96,66250.3061474406,4.3486,4.3486,4.3341,4.3341,66250.3061
2008-12-10 14:20:00,11.96,11.97,11.88,11.95,286554.00440852315,4.3341,4.3377,4.3051,4.3304,286554.0044
2008-12-10 14:25:00,11.95,12.01,11.93,11.93,73230.46779328924,4.3304,4.3522,4.3232,4.3232,73230.4678
2008-12-10 14:30:00,11.93,11.96,11.88,11.93,135439.62772471222,4.3232,4.3341,4.3051,4.3232,135439.6277
2008-12-10 14:35:00,11.94,12.04,11.94,12.03,108008.81704628948,4.3268,4.363,4.3268,4.3594,108008.817
2008-12-10 14:40:00,12.03,12.08,12.01,12.08,58045.55473916238,4.3594,4.3775,4.3522,4.3775,58045.5547
2008-12-10 14:45:00,12.07,12.09,11.9,11.9,89517.51163360274,4.3739,4.3812,4.3123,4.3123,89517.5116
2008-12-10 14:50:00,11.9,12.0,11.87,11.96,77761.44991427871,4.3123,4.3486,4.3014,4.3341,77761.4499
2008-12-10 14:55:00,11.96,12.0,11.91,11.96,80700.46534410972,4.3341,4.3486,4.3159,4.3341,80700.4653
2008-12-10 15:00:00,11.96,11.99,11.92,11.93,90497.1834435464,4.3341,4.3449,4.3196,4.3232,90497.1834
2008-12-10 15:05:00,11.92,12.03,11.89,12.01,143154.5432280186,4.3196,4.3594,4.3087,4.3522,143154.5432
2008-12-10 15:10:00,12.0,12.09,11.99,12.09,101885.86823414156,4.3486,4.3812,4.3449,4.3812,101885.8682
2008-12-10 15:15:00,12.08,12.17,12.08,12.11,109478.324761205,4.3775,4.4102,4.3775,4.3884,109478.3248
2008-12-10 15:20:00,12.1,12.16,12.09,12.12,153686.01518491303,4.3848,4.4065,4.3812,4.392,153686.0152
2008-12-10 15:25:00,12.12,12.18,12.05,12.13,169238.3051677688,4.392,4.4138,4.3667,4.3957,169238.3052
2008-12-10 15:30:00,12.13,12.14,11.98,12.0,160666.1768307617,4.3957,4.3993,4.3413,4.3486,160666.1768
2008-12-10 15:35:00,12.0,12.05,11.99,12.01,123071.2711241734,4.3486,4.3667,4.3449,4.3522,123071.2711
2008-12-10 15:40:00,12.01,12.17,12.01,12.15,167034.04359539552,4.3522,4.4102,4.3522,4.4029,167034.0436
2008-12-10 15:45:00,12.15,12.22,12.13,12.18,160176.34092578985,4.4029,4.4283,4.3957,4.4138,160176.3409
2008-12-10 15:50:00,12.18,12.2,12.15,12.15,201689.9338721528,4.4138,4.421,4.4029,4.4029,201689.9339
2008-12-10 15:55:00,12.16,12.18,12.12,12.13,303330.88415380847,4.4065,4.4138,4.392,4.3957,303330.8842
2008-12-11 09:30:00,12.24,12.25,12.04,12.14,77271.61400930688,4.4355,4.4391,4.363,4.3993,77271.614
2008-12-11 09:35:00,12.15,12.45,12.13,12.41,104212.58878275775,4.4029,4.5116,4.3957,4.4971,104212.5888
2008-12-11 09:40:00,12.42,12.45,12.29,12.32,75189.81141317658,4.5008,4.5116,4.4536,4.4645,75189.8114
2008-12-11 09:45:00,12.32,12.53,12.31,12.47,88537.83982365907,4.4645,4.5406,4.4609,4.5189,88537.8398
2008-12-11 09:50:00,12.49,12.64,12.44,12.61,99314.22973303942,4.5261,4.5805,4.508,4.5696,99314.2297
2008-12-11 09:55:00,12.62,12.62,12.51,12.58,73720.30369826108,4.5732,4.5732,4.5334,4.5587,73720.3037
2008-12-11 10:00:00,12.58,12.62,12.51,12.59,57065.88292921871,4.5587,4.5732,4.5334,4.5624,57065.8829
2008-12-11 10:05:00,12.58,12.6,12.52,12.59,72495.71393583149,4.5587,4.566,4.537,4.5624,72495.7139
2008-12-11 10:10:00,12.58,12.74,12.58,12.66,140460.4457506735,4.5587,4.6167,4.5587,4.5877,140460.4458
2008-12-11 10:15:00,12.65,12.67,12.53,12.6,129071.76096007836,4.5841,4.5913,4.5406,4.566,129071.761
2008-12-11 10:20:00,12.6,12.66,12.57,12.65,86823.41415625764,4.566,4.5877,4.5551,4.5841,86823.4142
2008-12-11 10:25:00,12.65,12.66,12.59,12.62,72618.17291207446,4.5841,4.5877,4.5624,4.5732,72618.1729
2008-12-11 10:30:00,12.62,12.66,12.58,12.65,69311.78055351457,4.5732,4.5877,4.5587,4.5841,69311.7806
2008-12-11 10:35:00,12.64,12.66,12.54,12.55,85476.3654175851,4.5805,4.5877,4.5442,4.5479,85476.3654
2008-12-11 10:40:00,12.54,12.54,12.47,12.49,56698.50600048983,4.5442,4.5442,4.5189,4.5261,56698.506
2008-12-11 10:45:00,12.48,12.48,12.39,12.44,100171.44256674014,4.5225,4.5225,4.4899,4.508,100171.4426
2008-12-11 10:50:00,12.44,12.45,12.36,12.42,44575.06735243693,4.508,4.5116,4.479,4.5008,44575.0674
2008-12-11 10:55:00,12.43,12.43,12.35,12.35,83517.02179769776,4.5044,4.5044,4.4754,4.4754,83517.0218
2008-12-11 11:00:00,12.35,12.36,12.31,12.32,83761.93975018368,4.4754,4.479,4.4609,4.4645,83761.9398
2008-12-11 11:05:00,12.31,12.44,12.27,12.43,104212.58878275775,4.4609,4.508,4.4464,4.5044,104212.5888
2008-12-11 11:10:00,12.44,12.51,12.44,12.5,51432.77002204261,4.508,4.5334,4.508,4.5297,51432.77
2008-12-11 11:15:00,12.5,12.51,12.38,12.4,60004.89835904972,4.5297,4.5334,4.4863,4.4935,60004.8984
2008-12-11 11:20:00,12.4,12.45,12.3,12.31,57188.34190546167,4.4935,4.5116,4.4573,4.4609,57188.3419
2008-12-11 11:25:00,12.31,12.34,12.24,12.24,81067.84227283859,4.4609,4.4718,4.4355,4.4355,81067.8423
2008-12-11 11:30:00,12.25,12.25,12.21,12.21,71271.1241734019,4.4391,4.4391,4.4247,4.4247,71271.1242
2008-12-11 11:35:00,12.22,12.22,12.16,12.21,129071.76096007836,4.4283,4.4283,4.4065,4.4247,129071.761
2008-12-11 11:40:00,12.21,12.24,12.13,12.15,177687.97452853294,4.4247,4.4355,4.3957,4.4029,177687.9745
2008-12-11 11:45:00,12.15,12.17,12.13,12.17,65515.55228998285,4.4029,4.4102,4.3957,4.4102,65515.5523
2008-12-11 11:50:00,12.17,12.18,12.14,12.15,96742.59123193727,4.4102,4.4138,4.3993,4.4029,96742.5912
2008-12-11 11:55:00,12.15,12.15,12.08,12.1,180504.53098212092,4.4029,4.4029,4.3775,4.3848,180504.531
2008-12-11 12:00:00,12.11,12.18,12.08,12.18,90374.72446730344,4.3884,4.4138,4.3775,4.4138,90374.7245
2008-12-11 12:05:00,12.18,12.21,12.15,12.19,115111.43766838108,4.4138,4.4247,4.4029,4.4174,115111.4377
2008-12-11 12:10:00,12.19,12.25,12.17,12.18,111437.66838109231,4.4174,4.4391,4.4102,4.4138,111437.6684
2008-12-11 12:15:00,12.18,12.3,12.16,12.29,148910.11511143766,4.4138,4.4573,4.4065,4.4536,148910.1151
2008-12-11 12:20:00,12.3,12.36,12.24,12.29,123071.2711241734,4.4573,4.479,4.4355,4.4536,123071.2711
2008-12-11 12:25:00,12.28,12.31,12.24,12.24,102987.99902032818,4.45,4.4609,4.4355,4.4355,102987.999
2008-12-11 12:30:00,12.25,12.31,12.24,12.29,95885.3783982366,4.4391,4.4609,4.4355,4.4536,95885.3784
2008-12-11 12:35:00,12.3,12.31,12.25,12.27,45554.7391623806,4.4573,4.4609,4.4391,4.4464,45554.7392
2008-12-11 12:40:00,12.27,12.34,12.26,12.33,95518.00146950773,4.4464,4.4718,4.4428,4.4681,95518.0015
2008-12-11 12:45:00,12.33,12.4,12.32,12.36,116703.40435953956,4.4681,4.4935,4.4645,4.479,116703.4044
2008-12-11 12:50:00,12.34,12.36,12.31,12.34,124540.77883908887,4.4718,4.479,4.4609,4.4718,124540.7788
2008-12-11 12:55:00,12.34,12.43,12.33,12.43,48616.213568454565,4.4718,4.5044,4.4681,4.5044,48616.2136
2008-12-11 13:00:00,12.43,12.44,12.36,12.41,68821.94464854273,4.5044,4.508,4.479,4.4971,68821.9446
2008-12-11 13:05:00,12.41,12.42,12.38,12.4,63066.37276512368,4.4971,4.5008,4.4863,4.4935,63066.3728
2008-12-11 13:10:00,12.4,12.42,12.32,12.34,82904.72691648298,4.4935,4.5008,4.4645,4.4718,82904.7269
2008-12-11 13:15:00,12.33,12.34,12.31,12.34,32819.0056331129,4.4681,4.4718,4.4609,4.4718,32819.0056
2008-12-11 13:20:00,12.34,12.34,12.25,12.33,60127.35733529268,4.4718,4.4718,4.4391,4.4681,60127.3573
2008-12-11 13:25:00,12.33,12.34,12.27,12.28,68821.94464854273,4.4681,4.4718,4.4464,4.45,68821.9446
2008-12-11 13:30:00,12.29,12.3,12.27,12.28,63066.37276512368,4.4536,4.4573,4.4464,4.45,63066.3728
2008-12-11 13:35:00,12.29,12.33,12.28,12.31,117927.99412196912,4.4536,4.4681,4.45,4.4609,117927.9941
2008-12-11 13:40:00,12.31,12.34,12.31,12.33,79720.79353416605,4.4609,4.4718,4.4609,4.4681,79720.7935
2008-12-11 13:45:00,12.33,12.35,12.31,12.32,148542.7381827088,4.4681,4.4754,4.4609,4.4645,148542.7382
2008-12-11 13:50:00,12.32,12.33,12.29,12.3,73475.38574577516,4.4645,4.4681,4.4536,4.4573,73475.3857
2008-12-11 13:55:00,12.29,12.3,12.25,12.29,102375.70413911338,4.4536,4.4573,4.4391,4.4536,102375.7041
2008-12-11 14:00:00,12.28,12.33,12.27,12.28,37717.36468283125,4.45,4.4681,4.4464,4.45,37717.3647
2008-12-11 14:05:00,12.28,12.3,12.27,12.27,68087.19079108498,4.45,4.4573,4.4464,4.4464,68087.1908
2008-12-11 14:10:00,12.27,12.28,12.23,12.24,66862.6010286554,4.4464,4.45,4.4319,4.4355,66862.601
2008-12-11 14:15:00,12.23,12.27,12.22,12.24,59270.14450159196,4.4319,4.4464,4.4283,4.4355,59270.1445
2008-12-11 14:20:00,12.24,12.25,12.18,12.23,184668.1361743816,4.4355,4.4391,4.4138,4.4319,184668.1362
2008-12-11 14:25:00,12.23,12.24,12.21,12.24,64535.88048003918,4.4319,4.4355,4.4247,4.4355,64535.8805
2008-12-11 14:30:00,12.23,12.29,12.22,12.28,121234.386480529,4.4319,4.4536,4.4283,4.45,121234.3865
2008-12-11 14:35:00,12.27,12.33,12.25,12.27,98334.55792309577,4.4464,4.4681,4.4391,4.4464,98334.5579
2008-12-11 14:40:00,12.27,12.29,12.21,12.21,167646.3384766103,4.4464,4.4536,4.4247,4.4247,167646.3385
2008-12-11 14:45:00,12.2,12.22,12.16,12.17,96007.83737447954,4.421,4.4283,4.4065,4.4102,96007.8374
2008-12-11 14:50:00,12.18,12.21,12.11,12.11,180137.1540533921,4.4138,4.4247,4.3884,4.3884,180137.1541
2008-12-11 14:55:00,12.12,12.12,12.0,12.01,118662.74797942687,4.392,4.392,4.3486,4.3522,118662.748
2008-12-11 15:00:00,12.01,12.01,11.89,11.92,93803.5758021063,4.3522,4.3522,4.3087,4.3196,93803.5758
2008-12-11 15:05:00,11.91,11.92,11.8,11.86,116948.32231202548,4.3159,4.3196,4.2761,4.2978,116948.3223
2008-12-11 15:10:00,11.86,11.86,11.72,11.78,102865.54004408522,4.2978,4.2978,4.2471,4.2688,102865.54
2008-12-11 15:15:00,11.78,11.8,11.72,11.73,101885.86823414156,4.2688,4.2761,4.2471,4.2507,101885.8682
2008-12-11 15:20:00,11.73,11.75,11.68,11.7,89762.42958608865,4.2507,4.258,4.2326,4.2398,89762.4296
2008-12-11 15:25:00,11.7,11.8,11.69,11.72,257776.14499142783,4.2398,4.2761,4.2362,4.2471,257776.145
2008-12-11 15:30:00,11.73,11.74,11.6,11.6,168626.010286554,4.2507,4.2543,4.2036,4.2036,168626.0103
2008-12-11 15:35:00,11.6,11.67,11.58,11.61,122703.89419544452,4.2036,4.229,4.1964,4.2072,122703.8942
2008-12-11 15:40:00,11.62,11.78,11.6,11.77,137643.88929708546,4.2108,4.2688,4.2036,4.2652,137643.8893
2008-12-11 15:45:00,11.77,11.83,11.76,11.79,141195.19960813125,4.2652,4.2869,4.2616,4.2725,141195.1996
2008-12-11 15:50:00,11.79,11.91,11.78,11.9,192383.051677688,4.2725,4.3159,4.2688,4.3123,192383.0517
2008-12-11 15:55:00,11.9,11.91,11.78,11.79,281165.8094538329,4.3123,4.3159,4.2688,4.2725,281165.8095
2008-12-12 09:30:00,11.25,11.25,11.06,11.2,75802.10629439137,4.0768,4.0768,4.0079,4.0586,75802.1063
2008-12-12 09:35:00,11.2,11.38,11.18,11.3,66250.3061474406,4.0586,4.1239,4.0514,4.0949,66250.3061
2008-12-12 09:40:00,11.29,11.35,11.24,11.3,67352.43693362724,4.0913,4.113,4.0731,4.0949,67352.4369
2008-12-12 09:45:00,11.31,11.34,11.19,11.26,111437.66838109231,4.0985,4.1094,4.055,4.0804,111437.6684
2008-12-12 09:50:00,11.26,11.47,11.26,11.42,111805.0453098212,4.0804,4.1565,4.0804,4.1384,111805.0453
2008-12-12 09:55:00,11.42,11.55,11.33,11.46,100416.36051922606,4.1384,4.1855,4.1058,4.1529,100416.3605
2008-12-12 10:00:00,11.46,11.56,11.4,11.56,171565.025716385,4.1529,4.1891,4.1311,4.1891,171565.0257
2008-12-12 10:05:00,11.55,11.6,11.52,11.58,130051.43277002205,4.1855,4.2036,4.1746,4.1964,130051.4328
2008-12-12 10:10:00,11.59,11.74,11.57,11.72,207935.3416605437,4.2,4.2543,4.1927,4.2471,207935.3417
2008-12-12 10:15:00,11.72,11.76,11.68,11.7,189444.0362478569,4.2471,4.2616,4.2326,4.2398,189444.0362
2008-12-12 10:20:00,11.7,11.77,11.64,11.66,101640.95028165563,4.2398,4.2652,4.2181,4.2253,101640.9503
2008-12-12 10:25:00,11.66,11.66,11.51,11.59,112049.96326230712,4.2253,4.2253,4.171,4.2,112049.9633
2008-12-12 10:30:00,11.58,11.62,11.48,11.48,279573.8427626745,4.1964,4.2108,4.1601,4.1601,279573.8428
2008-12-12 10:35:00,11.49,11.58,11.48,11.57,32696.546656869945,4.1637,4.1964,4.1601,4.1927,32696.5467
2008-12-12 10:40:00,11.58,11.69,11.56,11.69,51432.77002204261,4.1964,4.2362,4.1891,4.2362,51432.77
2008-12-12 10:45:00,11.69,11.69,11.59,11.64,43350.477590007344,4.2362,4.2362,4.2,4.2181,43350.4776
2008-12-12 10:50:00,11.63,11.77,11.63,11.77,169360.76414401174,4.2145,4.2652,4.2145,4.2652,169360.7641
2008-12-12 10:55:00,11.77,11.88,11.76,11.84,60249.81631153563,4.2652,4.3051,4.2616,4.2906,60249.8163
2008-12-12 11:00:00,11.83,11.83,11.75,11.82,37839.82365907421,4.2869,4.2869,4.258,4.2833,37839.8237
2008-12-12 11:05:00,11.82,11.85,11.75,11.85,78373.7447954935,4.2833,4.2942,4.258,4.2942,78373.7448
2008-12-12 11:10:00,11.85,11.85,11.71,11.71,60372.27528777859,4.2942,4.2942,4.2435,4.2435,60372.2753
2008-12-12 11:15:00,11.71,11.72,11.58,11.6,174748.95909870192,4.2435,4.2471,4.1964,4.2036,174748.9591
2008-12-12 11:20:00,11.61,11.69,11.61,11.65,135562.08670095517,4.2072,4.2362,4.2072,4.2217,135562.0867
2008-12-12 11:25:00,11.64,11.65,11.61,11.64,109478.324761205,4.2181,4.2217,4.2072,4.2181,109478.3248
2008-12-12 11:30:00,11.64,11.77,11.63,11.75,86211.11927504286,4.2181,4.2652,4.2145,4.258,86211.1193
2008-12-12 11:35:00,11.76,11.79,11.71,11.72,134704.87386725447,4.2616,4.2725,4.2435,4.2471,134704.8739
2008-12-12 11:40:00,11.71,11.75,11.71,11.71,164339.94611805043,4.2435,4.258,4.2435,4.2435,164339.9461
2008-12-12 11:45:00,11.71,11.78,11.7,11.78,51800.14695077149,4.2435,4.2688,4.2398,4.2688,51800.147
2008-12-12 11:50:00,11.77,11.84,11.76,11.83,90619.64241978936,4.2652,4.2906,4.2616,4.2869,90619.6424
2008-12-12 11:55:00,11.84,11.86,11.78,11.82,52657.3597844722,4.2906,4.2978,4.2688,4.2833,52657.3598
2008-12-12 12:00:00,11.82,11.91,11.82,11.91,103845.2118540289,4.2833,4.3159,4.2833,4.3159,103845.2119
2008-12-12 12:05:00,11.91,11.94,11.87,11.89,154788.14597109967,4.3159,4.3268,4.3014,4.3087,154788.146
2008-12-12 12:10:00,11.91,11.94,11.89,11.9,64046.04457506735,4.3159,4.3268,4.3087,4.3123,64046.0446
2008-12-12 12:15:00,11.9,11.92,11.85,11.92,48616.213568454565,4.3123,4.3196,4.2942,4.3196,48616.2136
2008-12-12 12:20:00,11.91,12.01,11.91,11.99,44819.98530492285,4.3159,4.3522,4.3159,4.3449,44819.9853
2008-12-12 12:25:00,11.99,12.03,11.96,12.02,44085.2314474651,4.3449,4.3594,4.3341,4.3558,44085.2314
2008-12-12 12:30:00,12.02,12.04,11.97,12.04,69189.3215772716,4.3558,4.363,4.3377,4.363,69189.3216
2008-12-12 12:35:00,12.03,12.13,12.02,12.12,98334.55792309577,4.3594,4.3957,4.3558,4.392,98334.5579
2008-12-12 12:40:00,12.12,12.18,12.12,12.13,58657.84962037717,4.392,4.4138,4.392,4.3957,58657.8496
2008-12-12 12:45:00,12.14,12.17,12.09,12.11,59759.9804065638,4.3993,4.4102,4.3812,4.3884,59759.9804
2008-12-12 12:50:00,12.11,12.22,12.1,12.22,44819.98530492285,4.3884,4.4283,4.3848,4.4283,44819.9853
2008-12-12 12:55:00,12.21,12.25,12.13,12.13,192750.42860641683,4.4247,4.4391,4.3957,4.3957,192750.4286
2008-12-12 13:00:00,12.14,12.2,12.08,12.09,159441.5870683321,4.3993,4.421,4.3775,4.3812,159441.5871
2008-12-12 13:05:00,12.08,12.09,11.91,11.91,162870.43840313493,4.3775,4.3812,4.3159,4.3159,162870.4384
2008-12-12 13:10:00,11.91,11.92,11.8,11.81,138256.18417830026,4.3159,4.3196,4.2761,4.2797,138256.1842
2008-12-12 13:15:00,11.81,11.89,11.81,11.86,150257.1638501102,4.2797,4.3087,4.2797,4.2978,150257.1639
2008-12-12 13:20:00,11.85,11.99,11.85,11.98,193240.26451138867,4.2942,4.3449,4.2942,4.3413,193240.2645
2008-12-12 13:25:00,11.99,11.99,11.87,11.92,240264.5113886848,4.3449,4.3449,4.3014,4.3196,240264.5114
2008-12-12 13:30:00,11.93,11.96,11.9,11.92,167156.5025716385,4.3232,4.3341,4.3123,4.3196,167156.5026
2008-12-12 13:35:00,11.91,11.94,11.84,11.92,301249.0815576782,4.3159,4.3268,4.2906,4.3196,301249.0816
2008-12-12 13:40:00,11.92,11.92,11.83,11.85,138256.18417830026,4.3196,4.3196,4.2869,4.2942,138256.1842
2008-12-12 13:45:00,11.86,11.86,11.78,11.78,201934.85182463872,4.2978,4.2978,4.2688,4.2688,201934.8518
2008-12-12 13:50:00,11.77,11.78,11.69,11.75,172667.15650257163,4.2652,4.2688,4.2362,4.258,172667.1565
2008-12-12 13:55:00,11.76,11.83,11.76,11.77,171565.025716385,4.2616,4.2869,4.2616,4.2652,171565.0257
2008-12-12 14:00:00,11.77,11.99,11.76,11.99,259980.4065638011,4.2652,4.3449,4.2616,4.3449,259980.4066
2008-12-12 14:05:00,12.0,12.08,11.96,12.06,172544.69752632867,4.3486,4.3775,4.3341,4.3703,172544.6975
2008-12-12 14:10:00,12.05,12.11,12.04,12.07,167523.87950036736,4.3667,4.3884,4.363,4.3739,167523.8795
2008-12-12 14:15:00,12.07,12.16,11.98,12.0,123071.2711241734,4.3739,4.4065,4.3413,4.3486,123071.2711
2008-12-12 14:20:00,11.99,12.04,11.91,12.0,129928.97379377908,4.3449,4.363,4.3159,4.3486,129928.9738
2008-12-12 14:25:00,12.0,12.03,11.89,11.96,133602.74308106783,4.3486,4.3594,4.3087,4.3341,133602.7431
2008-12-12 14:30:00,11.96,11.96,11.87,11.93,108743.57090374724,4.3341,4.3341,4.3014,4.3232,108743.5709
2008-12-12 14:35:00,11.94,12.09,11.87,12.04,266225.814352192,4.3268,4.3812,4.3014,4.363,266225.8144
2008-12-12 14:40:00,12.04,12.09,12.02,12.04,102008.32721038452,4.363,4.3812,4.3558,4.363,102008.3272
2008-12-12 14:45:00,12.03,12.09,12.0,12.08,96252.75532696546,4.3594,4.3812,4.3486,4.3775,96252.7553
2008-12-12 14:50:00,12.08,12.21,12.07,12.13,168136.17438158215,4.3775,4.4247,4.3739,4.3957,168136.1744
2008-12-12 14:55:00,12.13,12.2,12.08,12.18,110947.83247612049,4.3957,4.421,4.3775,4.4138,110947.8325
2008-12-12 15:00:00,12.18,12.29,12.17,12.18,122214.05829047268,4.4138,4.4536,4.4102,4.4138,122214.0583
2008-12-12 15:05:00,12.18,12.21,12.02,12.02,249326.4756306637,4.4138,4.4247,4.3558,4.3558,249326.4756
2008-12-12 15:10:00,12.02,12.08,11.96,12.06,284472.2018123928,4.3558,4.3775,4.3341,4.3703,284472.2018
2008-12-12 15:15:00,12.06,12.15,11.98,11.98,98824.3938280676,4.3703,4.4029,4.3413,4.3413,98824.3938
2008-12-12 15:20:00,11.98,12.14,11.97,12.04,159686.505020818,4.3413,4.3993,4.3377,4.363,159686.505
2008-12-12 15:25:00,12.03,12.05,11.91,12.04,190423.70805780063,4.3594,4.3667,4.3159,4.363,190423.7081
2008-12-12 15:30:00,12.04,12.06,11.92,11.99,157849.62037717365,4.363,4.3703,4.3196,4.3449,157849.6204
2008-12-12 15:35:00,11.98,12.06,11.92,11.99,124908.15576781778,4.3413,4.3703,4.3196,4.3449,124908.1558
2008-12-12 15:40:00,11.99,12.04,11.96,11.98,181361.74381582168,4.3449,4.363,4.3341,4.3413,181361.7438
2008-12-12 15:45:00,11.99,12.01,11.9,11.96,112417.340191036,4.3449,4.3522,4.3123,4.3341,112417.3402
2008-12-12 15:50:00,11.96,12.0,11.91,11.92,248836.63972569187,4.3341,4.3486,4.3159,4.3196,248836.6397
2008-12-12 15:55:00,11.93,12.01,11.87,12.01,345946.60788635805,4.3232,4.3522,4.3014,4.3522,345946.6079
2008-12-15 09:30:00,12.31,12.46,12.17,12.4,72128.33700710261,4.4609,4.5152,4.4102,4.4935,72128.337
2008-12-15 09:35:00,12.4,12.49,12.37,12.44,95028.16556453588,4.4935,4.5261,4.4826,4.508,95028.1656
2008-12-15 09:40:00,12.42,12.45,12.27,12.44,122581.43521920156,4.5008,4.5116,4.4464,4.508,122581.4352
2008-12-15 09:45:00,12.44,12.51,12.41,12.44,234876.3164339946,4.508,4.5334,4.4971,4.508,234876.3164
2008-12-15 09:50:00,12.46,12.46,12.27,12.31,176708.30271858926,4.5152,4.5152,4.4464,4.4609,176708.3027
2008-12-15 09:55:00,12.31,12.36,12.24,12.27,227161.4009306882,4.4609,4.479,4.4355,4.4464,227161.4009
2008-12-15 10:00:00,12.27,12.28,12.07,12.09,254224.83468038205,4.4464,4.45,4.3739,4.3812,254224.8347
2008-12-15 10:05:00,12.09,12.21,12.08,12.16,216262.5520450649,4.3812,4.4247,4.3775,4.4065,216262.552
2008-12-15 10:10:00,12.15,12.22,12.13,12.2,152094.04849375458,4.4029,4.4283,4.3957,4.421,152094.0485
2008-12-15 10:15:00,12.2,12.36,12.16,12.3,112172.42223855008,4.421,4.479,4.4065,4.4573,112172.4222
2008-12-15 10:20:00,12.29,12.29,12.2,12.27,91844.23218221896,4.4536,4.4536,4.421,4.4464,91844.2322
2008-12-15 10:25:00,12.26,12.34,12.24,12.32,103232.9169728141,4.4428,4.4718,4.4355,4.4645,103232.917
2008-12-15 10:30:00,12.32,12.35,12.23,12.24,144868.96889542002,4.4645,4.4754,4.4319,4.4355,144868.9689
2008-12-15 10:35:00,12.24,12.32,12.21,12.3,228263.53171687483,4.4355,4.4645,4.4247,4.4573,228263.5317
2008-12-15 10:40:00,12.3,12.31,12.22,12.22,102253.24516287044,4.4573,4.4609,4.4283,4.4283,102253.2452
2008-12-15 10:45:00,12.22,12.27,12.09,12.1,110825.37349987752,4.4283,4.4464,4.3812,4.3848,110825.3735
2008-12-15 10:50:00,12.1,12.12,12.04,12.07,63556.20867009551,4.3848,4.392,4.363,4.3739,63556.2087
2008-12-15 10:55:00,12.07,12.1,12.01,12.04,194342.3952975753,4.3739,4.3848,4.3522,4.363,194342.3953
2008-12-15 11:00:00,12.03,12.05,11.96,12.04,110580.4555473916,4.3594,4.3667,4.3341,4.363,110580.4555
2008-12-15 11:05:00,12.04,12.13,12.01,12.12,68209.64976732794,4.363,4.3957,4.3522,4.392,68209.6498
2008-12-15 11:10:00,12.12,12.21,12.08,12.21,66862.6010286554,4.392,4.4247,4.3775,4.4247,66862.601
2008-12-15 11:15:00,12.21,12.25,12.11,12.11,79965.71148665197,4.4247,4.4391,4.3884,4.3884,79965.7115
2008-12-15 11:20:00,12.13,12.22,12.11,12.16,66005.38819495469,4.3957,4.4283,4.3884,4.4065,66005.3882
2008-12-15 11:25:00,12.17,12.18,12.13,12.13,54249.32647563066,4.4102,4.4138,4.3957,4.3957,54249.3265
2008-12-15 11:30:00,12.13,12.17,12.08,12.09,128826.84300759244,4.3957,4.4102,4.3775,4.3812,128826.843
2008-12-15 11:35:00,12.1,12.16,12.09,12.11,76291.94219936321,4.3848,4.4065,4.3812,4.3884,76291.9422
2008-12-15 11:40:00,12.12,12.15,12.09,12.14,83149.64486896888,4.392,4.4029,4.3812,4.3993,83149.6449
2008-12-15 11:45:00,12.14,12.19,12.13,12.19,67229.97795738427,4.3993,4.4174,4.3957,4.4174,67229.978
2008-12-15 11:50:00,12.18,12.23,12.16,12.21,41146.21601763409,4.4138,4.4319,4.4065,4.4247,41146.216
2008-12-15 11:55:00,12.21,12.21,12.17,12.19,37105.06980161645,4.4247,4.4247,4.4102,4.4174,37105.0698
2008-12-15 12:00:00,12.18,12.18,12.13,12.16,52779.81876071516,4.4138,4.4138,4.3957,4.4065,52779.8188
2008-12-15 12:05:00,12.15,12.25,12.13,12.23,60127.35733529268,4.4029,4.4391,4.3957,4.4319,60127.3573
2008-12-15 12:10:00,12.23,12.26,12.22,12.22,30002.449179524858,4.4319,4.4428,4.4283,4.4283,30002.4492
2008-12-15 12:15:00,12.22,12.24,12.18,12.22,60249.81631153563,4.4283,4.4355,4.4138,4.4283,60249.8163
2008-12-15 12:20:00,12.22,12.27,12.22,12.26,55106.53930933137,4.4283,4.4464,4.4283,4.4428,55106.5393
2008-12-15 12:25:00,12.26,12.26,12.22,12.22,40778.83908890522,4.4428,4.4428,4.4283,4.4283,40778.8391
2008-12-15 12:30:00,12.22,12.22,12.16,12.16,82292.43203526818,4.4283,4.4283,4.4065,4.4065,82292.432
2008-12-15 12:35:00,12.16,12.17,12.02,12.04,69311.78055351457,4.4065,4.4102,4.3558,4.363,69311.7806
2008-12-15 12:40:00,12.04,12.11,12.04,12.1,75067.35243693362,4.363,4.3884,4.363,4.3848,75067.3524
2008-12-15 12:45:00,12.09,12.11,12.07,12.07,60739.65221650746,4.3812,4.3884,4.3739,4.3739,60739.6522
2008-12-15 12:50:00,12.08,12.09,12.04,12.07,71516.04212588782,4.3775,4.3812,4.363,4.3739,71516.0421
2008-12-15 12:55:00,12.08,12.09,12.06,12.08,39431.790350232666,4.3775,4.3812,4.3703,4.3775,39431.7904
2008-12-15 13:00:00,12.08,12.09,12.04,12.07,132010.77638990938,4.3775,4.3812,4.363,4.3739,132010.7764
2008-12-15 13:05:00,12.07,12.09,12.0,12.01,156625.03061474406,4.3739,4.3812,4.3486,4.3522,156625.0306
2008-12-15 13:10:00,12.01,12.12,12.0,12.11,159686.505020818,4.3522,4.392,4.3486,4.3884,159686.505
2008-12-15 13:15:00,12.11,12.11,12.05,12.06,151726.6715650257,4.3884,4.3884,4.3667,4.3703,151726.6716
2008-12-15 13:20:00,12.06,12.08,12.04,12.07,129806.51481753612,4.3703,4.3775,4.363,4.3739,129806.5148
2008-12-15 13:25:00,12.07,12.15,12.06,12.13,126010.2865540044,4.3739,4.4029,4.3703,4.3957,126010.2866
2008-12-15 13:30:00,12.12,12.12,12.09,12.1,57800.636786676456,4.392,4.392,4.3812,4.3848,57800.6368
2008-12-15 13:35:00,12.1,12.11,12.04,12.04,74455.05755571883,4.3848,4.3884,4.363,4.363,74455.0576
2008-12-15 13:40:00,12.04,12.13,12.04,12.04,78006.36786676463,4.363,4.3957,4.363,4.363,78006.3679
2008-12-15 13:45:00,12.04,12.1,12.04,12.07,128337.0071026206,4.363,4.3848,4.363,4.3739,128337.0071
2008-12-15 13:50:00,12.06,12.1,12.02,12.09,194342.3952975753,4.3703,4.3848,4.3558,4.3812,194342.3953
2008-12-15 13:55:00,12.09,12.1,12.04,12.07,117927.99412196912,4.3812,4.3848,4.363,4.3739,117927.9941
2008-12-15 14:00:00,12.06,12.15,12.06,12.09,75802.10629439137,4.3703,4.4029,4.3703,4.3812,75802.1063
2008-12-15 14:05:00,12.09,12.12,12.07,12.09,99926.52461425422,4.3812,4.392,4.3739,4.3812,99926.5246
2008-12-15 14:10:00,12.09,12.11,12.03,12.03,136541.75851089883,4.3812,4.3884,4.3594,4.3594,136541.7585
2008-12-15 14:15:00,12.04,12.07,12.02,12.06,135072.25079598333,4.363,4.3739,4.3558,4.3703,135072.2508
2008-12-15 14:20:00,12.07,12.11,12.04,12.04,175606.17193240262,4.3739,4.3884,4.363,4.363,175606.1719
2008-12-15 14:25:00,12.04,12.1,12.0,12.04,123683.5660053882,4.363,4.3848,4.3486,4.363,123683.566
2008-12-15 14:30:00,12.04,12.13,12.04,12.13,117683.07616948322,4.363,4.3957,4.363,4.3957,117683.0762
2008-12-15 14:35:00,12.13,12.13,12.08,12.09,84129.31667891255,4.3957,4.3957,4.3775,4.3812,84129.3167
2008-12-15 14:40:00,12.09,12.11,12.0,12.0,126010.2865540044,4.3812,4.3884,4.3486,4.3486,126010.2866
2008-12-15 14:45:00,12.0,12.07,11.98,12.06,157482.24344844476,4.3486,4.3739,4.3413,4.3703,157482.2434
2008-12-15 14:50:00,12.05,12.06,12.0,12.0,99191.77075679648,4.3667,4.3703,4.3486,4.3486,99191.7708
2008-12-15 14:55:00,12.0,12.0,11.9,11.91,96375.2143032084,4.3486,4.3486,4.3123,4.3159,96375.2143
2008-12-15 15:00:00,11.91,11.96,11.89,11.94,80333.08841538084,4.3159,4.3341,4.3087,4.3268,80333.0884
2008-12-15 15:05:00,11.94,11.98,11.91,11.92,128826.84300759244,4.3268,4.3413,4.3159,4.3196,128826.843
2008-12-15 15:10:00,11.92,11.93,11.82,11.86,85598.82439382806,4.3196,4.3232,4.2833,4.2978,85598.8244
2008-12-15 15:15:00,11.87,11.91,11.86,11.89,147318.1484202792,4.3014,4.3159,4.2978,4.3087,147318.1484
2008-12-15 15:20:00,11.89,11.9,11.84,11.87,282023.0222875337,4.3087,4.3123,4.2906,4.3014,282023.0223
2008-12-15 15:25:00,11.86,11.9,11.84,11.86,214058.29047269165,4.2978,4.3123,4.2906,4.2978,214058.2905
2008-12-15 15:30:00,11.86,11.95,11.82,11.93,214303.20842517755,4.2978,4.3304,4.2833,4.3232,214303.2084
2008-12-15 15:35:00,11.94,12.11,11.94,12.04,225569.4342395297,4.3268,4.3884,4.3268,4.363,225569.4342
2008-12-15 15:40:00,12.06,12.2,12.04,12.13,375949.0570658829,4.3703,4.421,4.363,4.3957,375949.0571
2008-12-15 15:45:00,12.13,12.18,12.08,12.09,399093.80357580207,4.3957,4.4138,4.3775,4.3812,399093.8036
2008-12-15 15:50:00,12.09,12.14,12.04,12.04,317046.2894930198,4.3812,4.3993,4.363,4.363,317046.2895
2008-12-15 15:55:00,12.05,12.13,12.04,12.07,355131.0311045799,4.3667,4.3957,4.363,4.3739,355131.0311
2008-12-16 09:30:00,12.24,12.41,12.02,12.19,149644.8689688954,4.4355,4.4971,4.3558,4.4174,149644.869
2008-12-16 09:35:00,12.18,12.31,12.17,12.29,110702.91452363458,4.4138,4.4609,4.4102,4.4536,110702.9145
2008-12-16 09:40:00,12.29,12.31,12.07,12.07,143889.29708547634,4.4536,4.4609,4.3739,4.3739,143889.2971
2008-12-16 09:45:00,12.09,12.22,12.05,12.07,141562.57653686014,4.3812,4.4283,4.3667,4.3739,141562.5765
2008-12-16 09:50:00,12.07,12.15,12.01,12.04,116213.5684545677,4.3739,4.4029,4.3522,4.363,116213.5685
2008-12-16 09:55:00,12.04,12.11,11.96,11.98,172177.32059759978,4.363,4.3884,4.3341,4.3413,172177.3206
2008-12-16 10:00:00,11.99,12.05,11.91,12.04,106294.39137888806,4.3449,4.3667,4.3159,4.363,106294.3914
2008-12-16 10:05:00,12.05,12.09,12.0,12.07,128459.46607886357,4.3667,4.3812,4.3486,4.3739,128459.4661
2008-12-16 10:10:00,12.07,12.08,11.96,11.97,83761.93975018368,4.3739,4.3775,4.3341,4.3377,83761.9398
2008-12-16 10:15:00,11.97,12.04,11.9,11.96,147195.68944403622,4.3377,4.363,4.3123,4.3341,147195.6894
2008-12-16 10:20:00,11.95,12.01,11.88,12.0,126500.12245897624,4.3304,4.3522,4.3051,4.3486,126500.1225
2008-12-16 10:25:00,12.0,12.04,11.97,12.0,46534.410972324265,4.3486,4.363,4.3377,4.3486,46534.411
2008-12-16 10:30:00,12.0,12.04,11.96,12.03,70658.82929218712,4.3486,4.363,4.3341,4.3594,70658.8293
2008-12-16 10:35:00,12.03,12.04,11.96,11.96,45432.28018613764,4.3594,4.363,4.3341,4.3341,45432.2802
2008-12-16 10:40:00,11.96,11.96,11.87,11.87,58290.47269164829,4.3341,4.3341,4.3014,4.3014,58290.4727
2008-12-16 10:45:00,11.87,11.88,11.81,11.86,78986.0396767083,4.3014,4.3051,4.2797,4.2978,78986.0397
2008-12-16 10:50:00,11.87,11.89,11.86,11.88,58657.84962037717,4.3014,4.3087,4.2978,4.3051,58657.8496
2008-12-16 10:55:00,11.87,11.88,11.82,11.82,61719.32402645113,4.3014,4.3051,4.2833,4.2833,61719.324
2008-12-16 11:00:00,11.83,11.88,11.81,11.81,98701.93485182464,4.2869,4.3051,4.2797,4.2797,98701.9349
2008-12-16 11:05:00,11.82,11.89,11.81,11.84,84864.07053637032,4.2833,4.3087,4.2797,4.2906,84864.0705
2008-12-16 11:10:00,11.84,11.86,11.78,11.78,47024.2468772961,4.2906,4.2978,4.2688,4.2688,47024.2469
2008-12-16 11:15:00,11.79,11.79,11.75,11.77,63188.83174136664,4.2725,4.2725,4.258,4.2652,63188.8317
2008-12-16 11:20:00,11.77,11.79,11.76,11.78,68209.64976732794,4.2652,4.2725,4.2616,4.2688,68209.6498
2008-12-16 11:25:00,11.78,11.79,11.76,11.79,49106.0494734264,4.2688,4.2725,4.2616,4.2725,49106.0495
2008-12-16 11:30:00,11.79,11.86,11.76,11.76,139358.3149644869,4.2725,4.2978,4.2616,4.2616,139358.315
2008-12-16 11:35:00,11.77,11.79,11.76,11.78,43962.77247122214,4.2652,4.2725,4.2616,4.2688,43962.7725
2008-12-16 11:40:00,11.78,11.79,11.73,11.76,59270.14450159196,4.2688,4.2725,4.2507,4.2616,59270.1445
2008-12-16 11:45:00,11.76,11.78,11.75,11.76,61229.4881214793,4.2616,4.2688,4.258,4.2616,61229.4881
2008-12-16 11:50:00,11.76,11.77,11.75,11.76,89272.59368111682,4.2616,4.2652,4.258,4.2616,89272.5937
2008-12-16 11:55:00,11.74,11.79,11.74,11.76,87680.62698995836,4.2543,4.2725,4.2543,4.2616,87680.627
2008-12-16 12:00:00,11.76,11.76,11.69,11.7,88782.75777614498,4.2616,4.2616,4.2362,4.2398,88782.7578
2008-12-16 12:05:00,11.71,11.73,11.69,11.73,69924.07543472936,4.2435,4.2507,4.2362,4.2507,69924.0754
2008-12-16 12:10:00,11.73,11.76,11.73,11.75,63923.58559882439,4.2507,4.2616,4.2507,4.258,63923.5856
2008-12-16 12:15:00,11.75,11.82,11.75,11.79,118417.83002694097,4.258,4.2833,4.258,4.2725,118417.83
2008-12-16 12:20:00,11.78,11.83,11.78,11.79,49718.3443546412,4.2688,4.2869,4.2688,4.2725,49718.3444
2008-12-16 12:25:00,11.79,11.79,11.74,11.76,21552.779818760715,4.2725,4.2725,4.2543,4.2616,21552.7798
2008-12-16 12:30:00,11.76,11.78,11.73,11.73,45187.36223365172,4.2616,4.2688,4.2507,4.2507,45187.3622
2008-12-16 12:35:00,11.74,11.74,11.67,11.69,66985.06000489835,4.2543,4.2543,4.229,4.2362,66985.06
2008-12-16 12:40:00,11.68,11.71,11.67,11.71,57310.80088170463,4.2326,4.2435,4.229,4.2435,57310.8009
2008-12-16 12:45:00,11.71,11.73,11.67,11.69,73108.00881704628,4.2435,4.2507,4.229,4.2362,73108.0088
2008-12-16 12:50:00,11.7,11.7,11.64,11.66,48248.83663972569,4.2398,4.2398,4.2181,4.2253,48248.8366
2008-12-16 12:55:00,11.67,11.67,11.61,11.62,72863.09086456036,4.229,4.229,4.2072,4.2108,72863.0909
2008-12-16 13:00:00,11.62,11.62,11.59,11.62,58045.55473916238,4.2108,4.2108,4.2,4.2108,58045.5547
2008-12-16 13:05:00,11.62,11.64,11.59,11.64,36860.15184913054,4.2108,4.2181,4.2,4.2181,36860.1518
2008-12-16 13:10:00,11.64,11.66,11.61,11.66,46901.78790105315,4.2181,4.2253,4.2072,4.2253,46901.7879
2008-12-16 13:15:00,11.65,11.71,11.65,11.71,38941.95444526083,4.2217,4.2435,4.2217,4.2435,38941.9544
2008-12-16 13:20:00,11.7,11.72,11.69,11.69,36860.15184913054,4.2398,4.2471,4.2362,4.2362,36860.1518
2008-12-16 13:25:00,11.69,11.73,11.69,11.72,66985.06000489835,4.2362,4.2507,4.2362,4.2471,66985.06
2008-12-16 13:30:00,11.72,11.74,11.7,11.73,89395.05265735977,4.2471,4.2543,4.2398,4.2507,89395.0527
2008-12-16 13:35:00,11.73,11.79,11.72,11.78,59637.52143032084,4.2507,4.2725,4.2471,4.2688,59637.5214
2008-12-16 13:40:00,11.78,11.78,11.72,11.72,58168.01371540534,4.2688,4.2688,4.2471,4.2471,58168.0137
2008-12-16 13:45:00,11.73,11.77,11.72,11.72,79475.87558168013,4.2507,4.2652,4.2471,4.2471,79475.8756
2008-12-16 13:50:00,11.72,11.74,11.69,11.73,43472.936566250304,4.2471,4.2543,4.2362,4.2507,43472.9366
2008-12-16 13:55:00,11.73,11.78,11.72,11.78,42738.18270879255,4.2507,4.2688,4.2471,4.2688,42738.1827
2008-12-16 14:00:00,11.78,11.78,11.75,11.76,21675.238795003672,4.2688,4.2688,4.258,4.2616,21675.2388
2008-12-16 14:05:00,11.75,11.77,11.71,11.72,35023.26720548616,4.258,4.2652,4.2435,4.2471,35023.2672
2008-12-16 14:10:00,11.71,11.78,11.67,11.74,55473.91623806024,4.2435,4.2688,4.229,4.2543,55473.9162
2008-12-16 14:15:00,11.75,11.77,11.69,11.75,55963.75214303208,4.258,4.2652,4.2362,4.258,55963.7521
2008-12-16 14:20:00,11.75,11.88,11.72,11.79,194219.93632133235,4.258,4.3051,4.2471,4.2725,194219.9363
2008-12-16 14:25:00,11.78,11.87,11.76,11.85,244060.7396522165,4.2688,4.3014,4.2616,4.2942,244060.7397
2008-12-16 14:30:00,11.85,11.91,11.82,11.82,317046.2894930198,4.2942,4.3159,4.2833,4.2833,317046.2895
2008-12-16 14:35:00,11.82,11.87,11.78,11.82,158951.75116336026,4.2833,4.3014,4.2688,4.2833,158951.7512
2008-12-16 14:40:00,11.82,11.82,11.7,11.74,187974.52853294145,4.2833,4.2833,4.2398,4.2543,187974.5285
2008-12-16 14:45:00,11.74,11.77,11.68,11.74,164584.86407053637,4.2543,4.2652,4.2326,4.2543,164584.8641
2008-12-16 14:50:00,11.74,11.84,11.71,11.84,175728.6309086456,4.2543,4.2906,4.2435,4.2906,175728.6309
2008-12-16 14:55:00,11.83,11.86,11.79,11.84,380235.12123438646,4.2869,4.2978,4.2725,4.2906,380235.1212
2008-12-16 15:00:00,11.84,11.85,11.76,11.78,205363.7031594416,4.2906,4.2942,4.2616,4.2688,205363.7032
2008-12-16 15:05:00,11.78,11.86,11.78,11.82,269899.5836394808,4.2688,4.2978,4.2688,4.2833,269899.5836
2008-12-16 15:10:00,11.83,11.92,11.82,11.91,277369.5811903012,4.2869,4.3196,4.2833,4.3159,277369.5812
2008-12-16 15:15:00,11.91,12.18,11.91,12.13,399951.0164095028,4.3159,4.4138,4.3159,4.3957,399951.0164
2008-12-16 15:20:00,12.12,12.19,12.11,12.16,253122.70389419544,4.392,4.4174,4.3884,4.4065,253122.7039
2008-12-16 15:25:00,12.15,12.18,12.13,12.13,130663.72765123684,4.4029,4.4138,4.3957,4.3957,130663.7277
2008-12-16 15:30:00,12.14,12.16,12.09,12.12,224712.22140582904,4.3993,4.4065,4.3812,4.392,224712.2214
2008-12-16 15:35:00,12.13,12.22,12.09,12.22,290840.06857702666,4.3957,4.4283,4.3812,4.4283,290840.0686
2008-12-16 15:40:00,12.22,12.27,12.18,12.27,365295.1261327455,4.4283,4.4464,4.4138,4.4464,365295.1261
2008-12-16 15:45:00,12.27,12.27,12.07,12.08,280063.6786676463,4.4464,4.4464,4.3739,4.3775,280063.6787
2008-12-16 15:50:00,12.09,12.27,12.09,12.26,315331.8638256184,4.3812,4.4464,4.3812,4.4428,315331.8638
2008-12-16 15:55:00,12.26,12.3,12.22,12.24,348395.7874112172,4.4428,4.4573,4.4283,4.4355,348395.7874
2008-12-17 09:30:00,11.5,12.1,11.32,12.1,143521.92015674748,4.1674,4.3848,4.1021,4.3848,143521.9202
2008-12-17 09:35:00,12.09,12.27,11.98,12.22,114988.97869213812,4.3812,4.4464,4.3413,4.4283,114988.9787
2008-12-17 09:40:00,12.21,12.24,12.12,12.16,47514.082782267935,4.4247,4.4355,4.392,4.4065,47514.0828
2008-12-17 09:45:00,12.17,12.23,12.13,12.22,58902.767572863086,4.4102,4.4319,4.3957,4.4283,58902.7676
2008-12-17 09:50:00,12.21,12.22,12.12,12.14,68821.94464854273,4.4247,4.4283,4.392,4.3993,68821.9446
2008-12-17 09:55:00,12.13,12.18,12.07,12.17,60617.1932402645,4.3957,4.4138,4.3739,4.4102,60617.1932
2008-12-17 10:00:00,12.17,12.19,12.09,12.11,68821.94464854273,4.4102,4.4174,4.3812,4.3884,68821.9446
2008-12-17 10:05:00,12.1,12.1,12.04,12.09,59025.226549106046,4.3848,4.3848,4.363,4.3812,59025.2265
2008-12-17 10:10:00,12.08,12.08,11.96,12.0,54494.24442811657,4.3775,4.3775,4.3341,4.3486,54494.2444
2008-12-17 10:15:00,11.99,12.07,11.97,12.06,78618.66274797943,4.3449,4.3739,4.3377,4.3703,78618.6627
2008-12-17 10:20:00,12.06,12.08,12.02,12.03,97354.88611315208,4.3703,4.3775,4.3558,4.3594,97354.8861
2008-12-17 10:25:00,12.03,12.03,11.95,12.01,148787.6561351947,4.3594,4.3594,4.3304,4.3522,148787.6561
2008-12-17 10:30:00,12.03,12.06,12.01,12.04,95885.3783982366,4.3594,4.3703,4.3522,4.363,95885.3784
2008-12-17 10:35:00,12.04,12.04,11.83,11.92,191280.92089150133,4.363,4.363,4.2869,4.3196,191280.9209
2008-12-17 10:40:00,11.92,12.09,11.83,12.09,174626.50012245897,4.3196,4.3812,4.2869,4.3812,174626.5001
2008-12-17 10:45:00,12.1,12.18,12.05,12.08,153073.72030369824,4.3848,4.4138,4.3667,4.3775,153073.7203
2008-12-17 10:50:00,12.07,12.18,12.06,12.16,155645.35880480037,4.3739,4.4138,4.3703,4.4065,155645.3588
2008-12-17 10:55:00,12.16,12.28,12.15,12.23,219324.02645113887,4.4065,4.45,4.4029,4.4319,219324.0265
2008-12-17 11:00:00,12.23,12.26,12.2,12.23,167646.3384766103,4.4319,4.4428,4.421,4.4319,167646.3385
2008-12-17 11:05:00,12.23,12.26,12.18,12.22,68454.56771981386,4.4319,4.4428,4.4138,4.4283,68454.5677
2008-12-17 11:10:00,12.23,12.24,12.17,12.2,98212.0989468528,4.4319,4.4355,4.4102,4.421,98212.0989
2008-12-17 11:15:00,12.2,12.21,12.04,12.04,72985.54984080333,4.421,4.4247,4.363,4.363,72985.5498
2008-12-17 11:20:00,12.05,12.07,12.04,12.04,54371.78545187362,4.3667,4.3739,4.363,4.363,54371.7855
2008-12-17 11:25:00,12.04,12.05,11.96,11.96,98701.93485182464,4.363,4.3667,4.3341,4.3341,98701.9349
2008-12-17 11:30:00,11.96,12.0,11.84,11.85,96007.83737447954,4.3341,4.3486,4.2906,4.2942,96007.8374
2008-12-17 11:35:00,11.86,11.87,11.78,11.87,79598.3345579231,4.2978,4.3014,4.2688,4.3014,79598.3346
2008-12-17 11:40:00,11.87,11.93,11.87,11.9,51555.22899828557,4.3014,4.3232,4.3014,4.3123,51555.229
2008-12-17 11:45:00,11.89,11.93,11.88,11.89,50085.72128337007,4.3087,4.3232,4.3051,4.3087,50085.7213
2008-12-17 11:50:00,11.89,11.91,11.86,11.87,60862.11119275042,4.3087,4.3159,4.2978,4.3014,60862.1112
2008-12-17 11:55:00,11.87,11.93,11.85,11.91,55351.45726181729,4.3014,4.3232,4.2942,4.3159,55351.4573
2008-12-17 12:00:00,11.92,11.92,11.87,11.87,60739.65221650746,4.3196,4.3196,4.3014,4.3014,60739.6522
2008-12-17 12:05:00,11.88,11.92,11.87,11.9,124663.23781533186,4.3051,4.3196,4.3014,4.3123,124663.2378
2008-12-17 12:10:00,11.9,11.94,11.85,11.85,134337.49693852558,4.3123,4.3268,4.2942,4.2942,134337.4969
2008-12-17 12:15:00,11.86,11.86,11.82,11.83,63188.83174136664,4.2978,4.2978,4.2833,4.2869,63188.8317
2008-12-17 12:20:00,11.83,11.86,11.8,11.83,56208.670095518,4.2869,4.2978,4.2761,4.2869,56208.6701
2008-12-17 12:25:00,11.84,11.88,11.82,11.83,76414.40117560617,4.2906,4.3051,4.2833,4.2869,76414.4012
2008-12-17 12:30:00,11.83,11.87,11.82,11.82,81067.84227283859,4.2869,4.3014,4.2833,4.2833,81067.8423
2008-12-17 12:35:00,11.82,11.84,11.73,11.74,53269.65466568699,4.2833,4.2906,4.2507,4.2543,53269.6547
2008-12-17 12:40:00,11.74,11.76,11.7,11.7,62698.9958363948,4.2543,4.2616,4.2398,4.2398,62698.9958
2008-12-17 12:45:00,11.71,11.8,11.7,11.8,49963.26230712711,4.2435,4.2761,4.2398,4.2761,49963.2623
2008-12-17 12:50:00,11.8,11.88,11.8,11.87,107641.4401175606,4.2761,4.3051,4.2761,4.3014,107641.4401
2008-12-17 12:55:00,11.86,11.86,11.79,11.8,51432.77002204261,4.2978,4.2978,4.2725,4.2761,51432.77
2008-12-17 13:00:00,11.81,11.82,11.78,11.79,25104.090129806515,4.2797,4.2833,4.2688,4.2725,25104.0901
2008-12-17 13:05:00,11.8,11.81,11.72,11.77,47514.082782267935,4.2761,4.2797,4.2471,4.2652,47514.0828
2008-12-17 13:10:00,11.77,11.8,11.75,11.77,37472.446730345335,4.2652,4.2761,4.258,4.2652,37472.4467
2008-12-17 13:15:00,11.76,11.82,11.75,11.78,40166.54420769042,4.2616,4.2833,4.258,4.2688,40166.5442
2008-12-17 13:20:00,11.78,11.84,11.77,11.83,53514.57261817291,4.2688,4.2906,4.2652,4.2869,53514.5726
2008-12-17 13:25:00,11.83,11.84,11.76,11.78,28900.318393338228,4.2869,4.2906,4.2616,4.2688,28900.3184
2008-12-17 13:30:00,11.76,11.83,11.76,11.83,33308.84153808474,4.2616,4.2869,4.2616,4.2869,33308.8415
2008-12-17 13:35:00,11.82,11.87,11.8,11.86,74822.4344844477,4.2833,4.3014,4.2761,4.2978,74822.4345
2008-12-17 13:40:00,11.86,11.87,11.83,11.85,53147.19568944403,4.2978,4.3014,4.2869,4.2942,53147.1957
2008-12-17 13:45:00,11.85,11.9,11.83,11.86,92701.44501591966,4.2942,4.3123,4.2869,4.2978,92701.445
2008-12-17 13:50:00,11.85,11.86,11.79,11.83,68944.40362478569,4.2942,4.2978,4.2725,4.2869,68944.4036
2008-12-17 13:55:00,11.82,11.85,11.79,11.8,46411.95199608131,4.2833,4.2942,4.2725,4.2761,46411.952
2008-12-17 14:00:00,11.79,11.85,11.77,11.84,33798.67744305657,4.2725,4.2942,4.2652,4.2906,33798.6774
2008-12-17 14:05:00,11.84,11.92,11.83,11.91,49840.80333088415,4.2906,4.3196,4.2869,4.3159,49840.8033
2008-12-17 14:10:00,11.91,11.95,11.9,11.94,42493.26475630664,4.3159,4.3304,4.3123,4.3268,42493.2648
2008-12-17 14:15:00,11.93,11.98,11.91,11.91,36247.856967915744,4.3232,4.3413,4.3159,4.3159,36247.857
2008-12-17 14:20:00,11.92,11.94,11.83,11.87,61841.783002694094,4.3196,4.3268,4.2869,4.3014,61841.783
2008-12-17 14:25:00,11.87,11.89,11.75,11.75,61229.4881214793,4.3014,4.3087,4.258,4.258,61229.4881
2008-12-17 14:30:00,11.76,11.81,11.74,11.74,65515.55228998285,4.2616,4.2797,4.2543,4.2543,65515.5523
2008-12-17 14:35:00,11.74,11.78,11.69,11.73,74699.97550820475,4.2543,4.2688,4.2362,4.2507,74699.9755
2008-12-17 14:40:00,11.73,11.78,11.71,11.74,60984.570168993385,4.2507,4.2688,4.2435,4.2543,60984.5702
2008-12-17 14:45:00,11.74,11.77,11.7,11.76,94660.788635807,4.2543,4.2652,4.2398,4.2616,94660.7886
2008-12-17 14:50:00,11.77,11.78,11.7,11.71,66985.06000489835,4.2652,4.2688,4.2398,4.2435,66985.06
2008-12-17 14:55:00,11.71,11.77,11.67,11.75,69189.3215772716,4.2435,4.2652,4.229,4.258,69189.3216
2008-12-17 15:00:00,11.76,11.83,11.76,11.82,97599.804065638,4.2616,4.2869,4.2616,4.2833,97599.8041
2008-12-17 15:05:00,11.83,11.83,11.76,11.77,84864.07053637032,4.2869,4.2869,4.2616,4.2652,84864.0705
2008-12-17 15:10:00,11.77,11.81,11.72,11.75,61107.02914523634,4.2652,4.2797,4.2471,4.258,61107.0291
2008-12-17 15:15:00,11.75,11.83,11.75,11.8,69924.07543472936,4.258,4.2869,4.258,4.2761,69924.0754
2008-12-17 15:20:00,11.81,11.83,11.74,11.78,63556.20867009551,4.2797,4.2869,4.2543,4.2688,63556.2087
2008-12-17 15:25:00,11.77,11.79,11.7,11.73,66985.06000489835,4.2652,4.2725,4.2398,4.2507,66985.06
2008-12-17 15:30:00,11.73,11.73,11.67,11.69,139358.3149644869,4.2507,4.2507,4.229,4.2362,139358.315
2008-12-17 15:35:00,11.68,11.73,11.64,11.65,93681.11682586333,4.2326,4.2507,4.2181,4.2217,93681.1168
2008-12-17 15:40:00,11.65,11.77,11.64,11.73,150502.0818025961,4.2217,4.2652,4.2181,4.2507,150502.0818
2008-12-17 15:45:00,11.73,11.82,11.72,11.78,222997.7957384276,4.2507,4.2833,4.2471,4.2688,222997.7957
2008-12-17 15:50:00,11.78,11.8,11.73,11.74,137521.4303208425,4.2688,4.2761,4.2507,4.2543,137521.4303
2008-12-17 15:55:00,11.74,11.76,11.66,11.67,362845.9466078864,4.2543,4.2616,4.2253,4.229,362845.9466
2008-12-18 09:30:00,11.75,11.91,11.59,11.6,143889.29708547634,4.258,4.3159,4.2,4.2036,143889.2971
2008-12-18 09:35:00,11.62,11.72,11.57,11.6,89884.88856233162,4.2108,4.2471,4.1927,4.2036,89884.8886
2008-12-18 09:40:00,11.6,11.6,11.5,11.52,100661.27847171196,4.2036,4.2036,4.1674,4.1746,100661.2785
2008-12-18 09:45:00,11.53,11.53,11.38,11.47,123806.02498163114,4.1782,4.1782,4.1239,4.1565,123806.025
2008-12-18 09:50:00,11.46,11.47,11.25,11.25,126255.20450649032,4.1529,4.1565,4.0768,4.0768,126255.2045
2008-12-18 09:55:00,11.25,11.34,11.24,11.3,73720.30369826108,4.0768,4.1094,4.0731,4.0949,73720.3037
2008-12-18 10:00:00,11.3,11.42,11.29,11.31,229120.7445505756,4.0949,4.1384,4.0913,4.0985,229120.7446
2008-12-18 10:05:00,11.31,11.34,11.27,11.32,97844.72201812392,4.0985,4.1094,4.084,4.1021,97844.722
2008-12-18 10:10:00,11.32,11.36,11.3,11.35,110213.07861866274,4.1021,4.1166,4.0949,4.113,110213.0786
2008-12-18 10:15:00,11.34,11.35,11.29,11.29,141929.95346558903,4.1094,4.113,4.0913,4.0913,141929.9535
2008-12-18 10:20:00,11.3,11.35,11.29,11.29,115723.73254959588,4.0949,4.113,4.0913,4.0913,115723.7325
2008-12-18 10:25:00,11.29,11.37,11.26,11.33,164829.78202302227,4.0913,4.1203,4.0804,4.1058,164829.782
2008-12-18 10:30:00,11.31,11.36,11.29,11.33,152461.42542248344,4.0985,4.1166,4.0913,4.1058,152461.4254
2008-12-18 10:35:00,11.34,11.41,11.28,11.38,261449.9142787166,4.1094,4.1347,4.0876,4.1239,261449.9143
2008-12-18 10:40:00,11.38,11.42,11.34,11.42,95273.0835170218,4.1239,4.1384,4.1094,4.1384,95273.0835
2008-12-18 10:45:00,11.42,11.46,11.42,11.44,71148.66519715895,4.1384,4.1529,4.1384,4.1456,71148.6652
2008-12-18 10:50:00,11.44,11.47,11.38,11.47,108498.65295126132,4.1456,4.1565,4.1239,4.1565,108498.653
2008-12-18 10:55:00,11.47,11.47,11.42,11.45,96252.75532696546,4.1565,4.1565,4.1384,4.1492,96252.7553
2008-12-18 11:00:00,11.45,11.54,11.44,11.53,64780.7984325251,4.1492,4.1819,4.1456,4.1782,64780.7984
2008-12-18 11:05:00,11.53,11.55,11.5,11.51,90007.34753857457,4.1782,4.1855,4.1674,4.171,90007.3475
2008-12-18 11:10:00,11.51,11.51,11.38,11.39,107274.06318883171,4.171,4.171,4.1239,4.1275,107274.0632
2008-12-18 11:15:00,11.39,11.48,11.39,11.47,101273.57335292676,4.1275,4.1601,4.1275,4.1565,101273.5734
2008-12-18 11:20:00,11.47,11.51,11.46,11.49,140827.8226794024,4.1565,4.171,4.1529,4.1637,140827.8227
2008-12-18 11:25:00,11.49,11.51,11.44,11.47,534166.0543717854,4.1637,4.171,4.1456,4.1565,534166.0544
2008-12-18 11:30:00,11.47,11.55,11.47,11.55,86578.49620377173,4.1565,4.1855,4.1565,4.1855,86578.4962
2008-12-18 11:35:00,11.55,11.61,11.51,11.61,80210.62943913788,4.1855,4.2072,4.171,4.2072,80210.6294
2008-12-18 11:40:00,11.61,11.66,11.59,11.66,123316.18907665931,4.2072,4.2253,4.2,4.2253,123316.1891
2008-12-18 11:45:00,11.66,11.72,11.66,11.71,92946.36296840558,4.2253,4.2471,4.2253,4.2435,92946.363
2008-12-18 11:50:00,11.7,11.72,11.69,11.71,76291.94219936321,4.2398,4.2471,4.2362,4.2435,76291.9422
2008-12-18 11:55:00,11.71,11.76,11.7,11.76,261082.5373499877,4.2435,4.2616,4.2398,4.2616,261082.5373
2008-12-18 12:00:00,11.76,11.76,11.68,11.71,89272.59368111682,4.2616,4.2616,4.2326,4.2435,89272.5937
2008-12-18 12:05:00,11.7,11.72,11.69,11.71,54494.24442811657,4.2398,4.2471,4.2362,4.2435,54494.2444
2008-12-18 12:10:00,11.71,11.76,11.7,11.75,52412.44183198628,4.2435,4.2616,4.2398,4.258,52412.4418
2008-12-18 12:15:00,11.76,11.76,11.69,11.69,80455.5473916238,4.2616,4.2616,4.2362,4.2362,80455.5474
2008-12-18 12:20:00,11.69,11.72,11.68,11.69,131031.1045799657,4.2362,4.2471,4.2326,4.2362,131031.1046
2008-12-18 12:25:00,11.69,11.7,11.67,11.68,87313.25006122948,4.2362,4.2398,4.229,4.2326,87313.2501
2008-12-18 12:30:00,11.69,11.73,11.68,11.72,44697.52632867989,4.2362,4.2507,4.2326,4.2471,44697.5263
2008-12-18 12:35:00,11.72,11.74,11.7,11.7,40166.54420769042,4.2471,4.2543,4.2398,4.2398,40166.5442
2008-12-18 12:40:00,11.69,11.76,11.69,11.76,89150.13470487387,4.2362,4.2616,4.2362,4.2616,89150.1347
2008-12-18 12:45:00,11.76,11.77,11.74,11.77,56208.670095518,4.2616,4.2652,4.2543,4.2652,56208.6701
2008-12-18 12:50:00,11.77,11.78,11.74,11.74,101151.1143766838,4.2652,4.2688,4.2543,4.2543,101151.1144
2008-12-18 12:55:00,11.74,11.75,11.72,11.73,59882.43938280676,4.2543,4.258,4.2471,4.2507,59882.4394
2008-12-18 13:00:00,11.73,11.74,11.71,11.71,37717.36468283125,4.2507,4.2543,4.2435,4.2435,37717.3647
2008-12-18 13:05:00,11.71,11.73,11.64,11.64,78618.66274797943,4.2435,4.2507,4.2181,4.2181,78618.6627
2008-12-18 13:10:00,11.65,11.68,11.62,11.65,118295.371050698,4.2217,4.2326,4.2108,4.2217,118295.3711
2008-12-18 13:15:00,11.66,11.71,11.66,11.69,47269.16482978202,4.2253,4.2435,4.2253,4.2362,47269.1648
2008-12-18 13:20:00,11.69,11.69,11.63,11.63,57310.80088170463,4.2362,4.2362,4.2145,4.2145,57310.8009
2008-12-18 13:25:00,11.63,11.64,11.59,11.6,57800.636786676456,4.2145,4.2181,4.2,4.2036,57800.6368
2008-12-18 13:30:00,11.6,11.6,11.54,11.55,94170.95273083515,4.2036,4.2036,4.1819,4.1855,94170.9527
2008-12-18 13:35:00,11.55,11.57,11.55,11.55,90374.72446730344,4.1855,4.1927,4.1855,4.1855,90374.7245
2008-12-18 13:40:00,11.55,11.55,11.44,11.44,190668.62601028653,4.1855,4.1855,4.1456,4.1456,190668.626
2008-12-18 13:45:00,11.45,11.46,11.35,11.38,156625.03061474406,4.1492,4.1529,4.113,4.1239,156625.0306
2008-12-18 13:50:00,11.38,11.42,11.34,11.35,114866.51971589516,4.1239,4.1384,4.1094,4.113,114866.5197
2008-12-18 13:55:00,11.36,11.38,11.31,11.31,49840.80333088415,4.1166,4.1239,4.0985,4.0985,49840.8033
2008-12-18 14:00:00,11.32,11.34,11.29,11.32,78986.0396767083,4.1021,4.1094,4.0913,4.1021,78986.0397
2008-12-18 14:05:00,11.33,11.34,11.33,11.33,30124.90815576781,4.1058,4.1094,4.1058,4.1058,30124.9082
2008-12-18 14:10:00,11.33,11.35,11.29,11.31,57310.80088170463,4.1058,4.113,4.0913,4.0985,57310.8009
2008-12-18 14:15:00,11.31,11.31,11.2,11.2,187362.23365172665,4.0985,4.0985,4.0586,4.0586,187362.2337
2008-12-18 14:20:00,11.2,11.21,11.04,11.11,322924.32035268185,4.0586,4.0623,4.0007,4.026,322924.3204
2008-12-18 14:25:00,11.11,11.15,11.09,11.11,112662.25814352192,4.026,4.0405,4.0188,4.026,112662.2581
2008-12-18 14:30:00,11.11,11.17,11.1,11.12,112784.71711976489,4.026,4.0478,4.0224,4.0297,112784.7171
2008-12-18 14:35:00,11.12,11.21,11.11,11.21,67229.97795738427,4.0297,4.0623,4.026,4.0623,67229.978
2008-12-18 14:40:00,11.21,11.21,11.12,11.14,99069.3117805535,4.0623,4.0623,4.0297,4.0369,99069.3118
2008-12-18 14:45:00,11.14,11.2,11.11,11.18,149032.5740876806,4.0369,4.0586,4.026,4.0514,149032.5741
2008-12-18 14:50:00,11.19,11.24,11.18,11.22,92211.60911094784,4.055,4.0731,4.0514,4.0659,92211.6091
2008-12-18 14:55:00,11.21,11.22,11.09,11.09,125887.82757776145,4.0623,4.0659,4.0188,4.0188,125887.8276
2008-12-18 15:00:00,11.08,11.11,11.03,11.09,104335.04775900072,4.0152,4.026,3.997,4.0188,104335.0478
2008-12-18 15:05:00,11.1,11.11,11.07,11.09,80455.5473916238,4.0224,4.026,4.0115,4.0188,80455.5474
2008-12-18 15:10:00,11.09,11.12,11.02,11.04,122581.43521920156,4.0188,4.0297,3.9934,4.0007,122581.4352
2008-12-18 15:15:00,11.05,11.08,11.04,11.06,114988.97869213812,4.0043,4.0152,4.0007,4.0079,114988.9787
2008-12-18 15:20:00,11.06,11.06,10.93,10.95,203159.44158706832,4.0079,4.0079,3.9608,3.9681,203159.4416
2008-12-18 15:25:00,10.94,10.96,10.88,10.89,211976.48787656127,3.9644,3.9717,3.9427,3.9463,211976.4879
2008-12-18 15:30:00,10.89,10.93,10.88,10.92,273205.97599804064,3.9463,3.9608,3.9427,3.9572,273205.976
2008-12-18 15:35:00,10.92,11.05,10.92,11.02,223610.0906196424,3.9572,4.0043,3.9572,3.9934,223610.0906
2008-12-18 15:40:00,11.02,11.05,10.98,10.98,250428.60641685035,3.9934,4.0043,3.9789,3.9789,250428.6064
2008-12-18 15:45:00,10.98,11.03,10.98,11.02,172789.61547881458,3.9789,3.997,3.9789,3.9934,172789.6155
2008-12-18 15:50:00,11.03,11.11,11.02,11.05,285696.7915748224,3.997,4.026,3.9934,4.0043,285696.7916
2008-12-18 15:55:00,11.05,11.07,11.01,11.04,432402.6451138868,4.0043,4.0115,3.9898,4.0007,432402.6451
2008-12-19 09:30:00,11.08,11.42,11.08,11.41,1534166.0543717854,4.0152,4.1384,4.0152,4.1347,1534166.0544
2008-12-19 09:35:00,11.4,11.43,11.28,11.29,107029.14523634582,4.1311,4.142,4.0876,4.0913,107029.1452
2008-12-19 09:40:00,11.29,11.35,11.25,11.28,145603.72275287777,4.0913,4.113,4.0768,4.0876,145603.7228
2008-12-19 09:45:00,11.29,11.41,11.28,11.36,107641.4401175606,4.0913,4.1347,4.0876,4.1166,107641.4401
2008-12-19 09:50:00,11.36,11.51,11.36,11.42,107886.35807004652,4.1166,4.171,4.1166,4.1384,107886.3581
2008-12-19 09:55:00,11.42,11.49,11.37,11.4,171197.64878765613,4.1384,4.1637,4.1203,4.1311,171197.6488
2008-12-19 10:00:00,11.4,11.5,11.38,11.49,160421.25887827575,4.1311,4.1674,4.1239,4.1637,160421.2589
2008-12-19 10:05:00,11.5,11.59,11.44,11.59,154910.60494734262,4.1674,4.2,4.1456,4.2,154910.6049
2008-12-19 10:10:00,11.59,11.65,11.55,11.59,169360.76414401174,4.2,4.2217,4.1855,4.2,169360.7641
2008-12-19 10:15:00,11.58,11.67,11.55,11.61,148787.6561351947,4.1964,4.229,4.1855,4.2072,148787.6561
2008-12-19 10:20:00,11.62,11.69,11.6,11.67,157849.62037717365,4.2108,4.2362,4.2036,4.229,157849.6204
2008-12-19 10:25:00,11.68,11.72,11.55,11.56,146828.31251530736,4.2326,4.2471,4.1855,4.1891,146828.3125
2008-12-19 10:30:00,11.58,11.6,11.49,11.5,117560.61719324024,4.1964,4.2036,4.1637,4.1674,117560.6172
2008-12-19 10:35:00,11.5,11.5,11.43,11.48,76291.94219936321,4.1674,4.1674,4.142,4.1601,76291.9422
2008-12-19 10:40:00,11.48,11.51,11.46,11.46,230467.79328924807,4.1601,4.171,4.1529,4.1529,230467.7933
2008-12-19 10:45:00,11.47,11.48,11.42,11.43,168870.9282390399,4.1565,4.1601,4.1384,4.142,168870.9282
2008-12-19 10:50:00,11.43,11.46,11.4,11.43,112907.17609600782,4.142,4.1529,4.1311,4.142,112907.1761
2008-12-19 10:55:00,11.44,11.45,11.4,11.44,164217.48714180748,4.1456,4.1492,4.1311,4.1456,164217.4871
2008-12-19 11:00:00,11.45,11.47,11.41,11.45,110580.4555473916,4.1492,4.1565,4.1347,4.1492,110580.4555
2008-12-19 11:05:00,11.44,11.44,11.31,11.31,95518.00146950773,4.1456,4.1456,4.0985,4.0985,95518.0015
2008-12-19 11:10:00,11.32,11.36,11.31,11.35,58780.308596620125,4.1021,4.1166,4.0985,4.113,58780.3086
2008-12-19 11:15:00,11.35,11.43,11.34,11.39,96620.13225569432,4.113,4.142,4.1094,4.1275,96620.1323
2008-12-19 11:20:00,11.39,11.45,11.39,11.43,119519.9608131276,4.1275,4.1492,4.1275,4.142,119519.9608
2008-12-19 11:25:00,11.42,11.42,11.38,11.4,109355.86578496204,4.1384,4.1384,4.1239,4.1311,109355.8658
2008-12-19 11:30:00,11.41,11.51,11.41,11.48,97844.72201812392,4.1347,4.171,4.1347,4.1601,97844.722
2008-12-19 11:35:00,11.48,11.49,11.42,11.42,49595.88537839824,4.1601,4.1637,4.1384,4.1384,49595.8854
2008-12-19 11:40:00,11.42,11.47,11.39,11.41,96497.67327945138,4.1384,4.1565,4.1275,4.1347,96497.6733
2008-12-19 11:45:00,11.4,11.42,11.38,11.39,75924.56527063434,4.1311,4.1384,4.1239,4.1275,75924.5653
2008-12-19 11:50:00,11.39,11.41,11.36,11.38,84619.1525838844,4.1275,4.1347,4.1166,4.1239,84619.1526
2008-12-19 11:55:00,11.38,11.38,11.35,11.36,65270.63433749694,4.1239,4.1239,4.113,4.1166,65270.6343
2008-12-19 12:00:00,11.37,11.39,11.33,11.34,78496.20377173646,4.1203,4.1275,4.1058,4.1094,78496.2038
2008-12-19 12:05:00,11.34,11.34,11.25,11.29,94293.41170707812,4.1094,4.1094,4.0768,4.0913,94293.4117
2008-12-19 12:10:00,11.29,11.38,11.28,11.36,74455.05755571883,4.0913,4.1239,4.0876,4.1166,74455.0576
2008-12-19 12:15:00,11.35,11.38,11.34,11.35,44452.60837619397,4.113,4.1239,4.1094,4.113,44452.6084
2008-12-19 12:20:00,11.35,11.36,11.32,11.34,44330.14939995101,4.113,4.1166,4.1021,4.1094,44330.1494
2008-12-19 12:25:00,11.34,11.42,11.33,11.41,69801.6164584864,4.1094,4.1384,4.1058,4.1347,69801.6165
2008-12-19 12:30:00,11.42,11.46,11.42,11.43,79965.71148665197,4.1384,4.1529,4.1384,4.142,79965.7115
2008-12-19 12:35:00,11.43,11.43,11.38,11.42,51800.14695077149,4.142,4.142,4.1239,4.1384,51800.147
2008-12-19 12:40:00,11.42,11.42,11.35,11.36,46779.32892481019,4.1384,4.1384,4.113,4.1166,46779.3289
2008-12-19 12:45:00,11.35,11.41,11.35,11.4,41268.67499387705,4.113,4.1347,4.113,4.1311,41268.675
2008-12-19 12:50:00,11.4,11.4,11.35,11.38,74332.59857947587,4.1311,4.1311,4.113,4.1239,74332.5986
2008-12-19 12:55:00,11.38,11.4,11.37,11.39,37227.52877785941,4.1239,4.1311,4.1203,4.1275,37227.5288
2008-12-19 13:00:00,11.4,11.46,11.4,11.45,45432.28018613764,4.1311,4.1529,4.1311,4.1492,45432.2802
2008-12-19 13:05:00,11.45,11.46,11.4,11.43,48248.83663972569,4.1492,4.1529,4.1311,4.142,48248.8366
2008-12-19 13:10:00,11.43,11.47,11.4,11.45,87435.70903747244,4.142,4.1565,4.1311,4.1492,87435.709
2008-12-19 13:15:00,11.45,11.51,11.45,11.47,59025.226549106046,4.1492,4.171,4.1492,4.1565,59025.2265
2008-12-19 13:20:00,11.47,11.48,11.46,11.47,47759.000734753856,4.1565,4.1601,4.1529,4.1565,47759.0007
2008-12-19 13:25:00,11.47,11.51,11.46,11.49,65148.175361253976,4.1565,4.171,4.1529,4.1637,65148.1754
2008-12-19 13:30:00,11.5,11.53,11.47,11.49,61719.32402645113,4.1674,4.1782,4.1565,4.1637,61719.324
2008-12-19 13:35:00,11.49,11.51,11.47,11.51,40044.08523144746,4.1637,4.171,4.1565,4.171,40044.0852
2008-12-19 13:40:00,11.51,11.53,11.47,11.47,67229.97795738427,4.171,4.1782,4.1565,4.1565,67229.978
2008-12-19 13:45:00,11.47,11.47,11.44,11.44,29512.613274553023,4.1565,4.1565,4.1456,4.1456,29512.6133
2008-12-19 13:50:00,11.44,11.46,11.38,11.42,58290.47269164829,4.1456,4.1529,4.1239,4.1384,58290.4727
2008-12-19 13:55:00,11.42,11.43,11.41,11.41,42003.4288513348,4.1384,4.142,4.1347,4.1347,42003.4289
2008-12-19 14:00:00,11.41,11.47,11.4,11.44,65638.0112662258,4.1347,4.1565,4.1311,4.1456,65638.0113
2008-12-19 14:05:00,11.44,11.44,11.38,11.39,79598.3345579231,4.1456,4.1456,4.1239,4.1275,79598.3346
2008-12-19 14:10:00,11.39,11.42,11.34,11.38,67719.81386235611,4.1275,4.1384,4.1094,4.1239,67719.8139
2008-12-19 14:15:00,11.38,11.42,11.35,11.36,78251.28581925055,4.1239,4.1384,4.113,4.1166,78251.2858
2008-12-19 14:20:00,11.36,11.36,11.27,11.28,82659.80896399706,4.1166,4.1166,4.084,4.0876,82659.809
2008-12-19 14:25:00,11.28,11.35,11.27,11.34,82169.97305902521,4.0876,4.113,4.084,4.1094,82169.9731
2008-12-19 14:30:00,11.35,11.38,11.33,11.36,65393.09331373989,4.113,4.1239,4.1058,4.1166,65393.0933
2008-12-19 14:35:00,11.36,11.42,11.35,11.39,69679.15748224345,4.1166,4.1384,4.113,4.1275,69679.1575
2008-12-19 14:40:00,11.39,11.43,11.37,11.42,74944.89346069067,4.1275,4.142,4.1203,4.1384,74944.8935
2008-12-19 14:45:00,11.42,11.47,11.42,11.45,54984.08033308841,4.1384,4.1565,4.1384,4.1492,54984.0803
2008-12-19 14:50:00,11.45,11.47,11.37,11.37,97967.18099436688,4.1492,4.1565,4.1203,4.1203,97967.181
2008-12-19 14:55:00,11.36,11.41,11.33,11.38,92701.44501591966,4.1166,4.1347,4.1058,4.1239,92701.445
2008-12-19 15:00:00,11.37,11.38,11.32,11.37,81925.05510653931,4.1203,4.1239,4.1021,4.1203,81925.0551
2008-12-19 15:05:00,11.37,11.38,11.33,11.34,74699.97550820475,4.1203,4.1239,4.1058,4.1094,74699.9755
2008-12-19 15:10:00,11.35,11.35,11.25,11.29,79720.79353416605,4.113,4.113,4.0768,4.0913,79720.7935
2008-12-19 15:15:00,11.28,11.28,11.23,11.24,112907.17609600782,4.0876,4.0876,4.0695,4.0731,112907.1761
2008-12-19 15:20:00,11.24,11.25,11.19,11.24,125520.45064903256,4.0731,4.0768,4.055,4.0731,125520.4506
2008-12-19 15:25:00,11.25,11.29,11.2,11.28,201567.4748959099,4.0768,4.0913,4.0586,4.0876,201567.4749
2008-12-19 15:30:00,11.27,11.33,11.24,11.28,345456.77198138623,4.084,4.1058,4.0731,4.0876,345456.772
2008-12-19 15:35:00,11.28,11.33,11.25,11.27,217609.60078373743,4.0876,4.1058,4.0768,4.084,217609.6008
2008-12-19 15:40:00,11.27,11.36,11.27,11.32,214548.12637766343,4.084,4.1166,4.084,4.1021,214548.1264
2008-12-19 15:45:00,11.32,11.33,11.3,11.33,132990.44819985304,4.1021,4.1058,4.0949,4.1058,132990.4482
2008-12-19 15:50:00,11.33,11.39,11.33,11.37,140950.28165564535,4.1058,4.1275,4.1058,4.1203,140950.2817
2008-12-19 15:55:00,11.38,11.42,11.34,11.36,320107.7638990938,4.1239,4.1384,4.1094,4.1166,320107.7639
2008-12-22 09:30:00,11.38,11.63,11.38,11.49,110335.5375949057,4.1239,4.2145,4.1239,4.1637,110335.5376
2008-12-22 09:35:00,11.51,11.6,11.43,11.44,47881.45971099681,4.171,4.2036,4.142,4.1456,47881.4597
2008-12-22 09:40:00,11.44,11.53,11.43,11.51,115846.19152583885,4.1456,4.1782,4.142,4.171,115846.1915
2008-12-22 09:45:00,11.51,11.51,11.47,11.48,171075.18981141318,4.171,4.171,4.1565,4.1601,171075.1898
2008-12-22 09:50:00,11.48,11.49,11.4,11.41,168381.0923340681,4.1601,4.1637,4.1311,4.1347,168381.0923
2008-12-22 09:55:00,11.41,11.53,11.4,11.52,103110.45799657116,4.1347,4.1782,4.1311,4.1746,103110.458
2008-12-22 10:00:00,11.52,11.53,11.49,11.49,68699.48567229978,4.1746,4.1782,4.1637,4.1637,68699.4857
2008-12-22 10:05:00,11.49,11.5,11.33,11.41,129561.5968650502,4.1637,4.1674,4.1058,4.1347,129561.5969
2008-12-22 10:10:00,11.4,11.43,11.35,11.35,82782.26794024001,4.1311,4.142,4.113,4.113,82782.2679
2008-12-22 10:15:00,11.35,11.38,11.33,11.35,83761.93975018368,4.113,4.1239,4.1058,4.113,83761.9398
2008-12-22 10:20:00,11.35,11.37,11.26,11.3,174381.58216997306,4.113,4.1203,4.0804,4.0949,174381.5822
2008-12-22 10:25:00,11.3,11.31,11.26,11.29,73720.30369826108,4.0949,4.0985,4.0804,4.0913,73720.3037
2008-12-22 10:30:00,11.29,11.3,11.25,11.27,69924.07543472936,4.0913,4.0949,4.0768,4.084,69924.0754
2008-12-22 10:35:00,11.28,11.29,11.23,11.27,72495.71393583149,4.0876,4.0913,4.0695,4.084,72495.7139
2008-12-22 10:40:00,11.26,11.31,11.26,11.28,158094.53832965955,4.0804,4.0985,4.0804,4.0876,158094.5383
2008-12-22 10:45:00,11.28,11.3,11.26,11.26,75312.27038941954,4.0876,4.0949,4.0804,4.0804,75312.2704
2008-12-22 10:50:00,11.27,11.27,11.24,11.27,85231.44746509919,4.084,4.084,4.0731,4.084,85231.4475
2008-12-22 10:55:00,11.26,11.26,11.24,11.25,25593.926034778346,4.0804,4.0804,4.0731,4.0768,25593.926
2008-12-22 11:00:00,11.25,11.26,11.17,11.18,88292.92187117315,4.0768,4.0804,4.0478,4.0514,88292.9219
2008-12-22 11:05:00,11.17,11.19,11.15,11.15,71393.58314964487,4.0478,4.055,4.0405,4.0405,71393.5831
2008-12-22 11:10:00,11.15,11.15,11.11,11.11,40044.08523144746,4.0405,4.0405,4.026,4.026,40044.0852
2008-12-22 11:15:00,11.11,11.16,11.09,11.1,96130.2963507225,4.026,4.0442,4.0188,4.0224,96130.2964
2008-12-22 11:20:00,11.1,11.1,11.06,11.06,72128.33700710261,4.0224,4.0224,4.0079,4.0079,72128.337
2008-12-22 11:25:00,11.06,11.1,11.06,11.08,59147.68552534901,4.0079,4.0224,4.0079,4.0152,59147.6855
2008-12-22 11:30:00,11.08,11.08,11.04,11.06,146950.77149155032,4.0152,4.0152,4.0007,4.0079,146950.7715
2008-12-22 11:35:00,11.06,11.1,11.01,11.09,95395.54249326474,4.0079,4.0224,3.9898,4.0188,95395.5425
2008-12-22 11:40:00,11.08,11.09,11.04,11.04,60372.27528777859,4.0152,4.0188,4.0007,4.0007,60372.2753
2008-12-22 11:45:00,11.04,11.1,11.02,11.08,62943.91378888072,4.0007,4.0224,3.9934,4.0152,62943.9138
2008-12-22 11:50:00,11.09,11.09,11.04,11.06,31594.41587068332,4.0188,4.0188,4.0007,4.0079,31594.4159
2008-12-22 11:55:00,11.06,11.08,11.04,11.05,76291.94219936321,4.0079,4.0152,4.0007,4.0043,76291.9422
2008-12-22 12:00:00,11.05,11.05,11.0,11.01,40533.921136419296,4.0043,4.0043,3.9862,3.9898,40533.9211
2008-12-22 12:05:00,11.0,11.03,10.98,11.0,53269.65466568699,3.9862,3.997,3.9789,3.9862,53269.6547
2008-12-22 12:10:00,10.98,11.02,10.98,11.02,52657.3597844722,3.9789,3.9934,3.9789,3.9934,52657.3598
2008-12-22 12:15:00,11.01,11.05,10.99,11.04,69801.6164584864,3.9898,4.0043,3.9825,4.0007,69801.6165
2008-12-22 12:20:00,11.05,11.06,11.0,11.01,84251.77565515552,4.0043,4.0079,3.9862,3.9898,84251.7757
2008-12-22 12:25:00,11.0,11.02,10.99,11.0,50942.93411707078,3.9862,3.9934,3.9825,3.9862,50942.9341
2008-12-22 12:30:00,11.0,11.03,10.98,11.01,59270.14450159196,3.9862,3.997,3.9789,3.9898,59270.1445
2008-12-22 12:35:00,11.02,11.05,11.02,11.02,45064.90325740876,3.9934,4.0043,3.9934,3.9934,45064.9033
2008-12-22 12:40:00,11.02,11.07,11.02,11.06,46534.410972324265,3.9934,4.0115,3.9934,4.0079,46534.411
2008-12-22 12:45:00,11.06,11.07,11.02,11.03,51187.85206955669,4.0079,4.0115,3.9934,3.997,51187.8521
2008-12-22 12:50:00,11.03,11.07,11.03,11.07,40901.29806514817,3.997,4.0115,3.997,4.0115,40901.2981
2008-12-22 12:55:00,11.07,11.12,11.07,11.1,53637.031594415865,4.0115,4.0297,4.0115,4.0224,53637.0316
2008-12-22 13:00:00,11.1,11.11,11.06,11.07,41636.051922605926,4.0224,4.026,4.0079,4.0115,41636.0519
2008-12-22 13:05:00,11.07,11.07,11.0,11.01,65638.0112662258,4.0115,4.0115,3.9862,3.9898,65638.0113
2008-12-22 13:10:00,11.01,11.04,10.98,11.02,59025.226549106046,3.9898,4.0007,3.9789,3.9934,59025.2265
2008-12-22 13:15:00,11.03,11.06,11.02,11.03,61719.32402645113,3.997,4.0079,3.9934,3.997,61719.324
2008-12-22 13:20:00,11.04,11.04,11.0,11.02,22899.82855743326,4.0007,4.0007,3.9862,3.9934,22899.8286
2008-12-22 13:25:00,11.02,11.02,10.97,10.98,41758.51089884888,3.9934,3.9934,3.9753,3.9789,41758.5109
2008-12-22 13:30:00,10.98,10.98,10.96,10.97,40166.54420769042,3.9789,3.9789,3.9717,3.9753,40166.5442
2008-12-22 13:35:00,10.97,10.97,10.93,10.93,28410.4824883664,3.9753,3.9753,3.9608,3.9608,28410.4825
2008-12-22 13:40:00,10.94,10.95,10.91,10.91,36002.93901542983,3.9644,3.9681,3.9536,3.9536,36002.939
2008-12-22 13:45:00,10.92,10.92,10.86,10.86,44085.2314474651,3.9572,3.9572,3.9354,3.9354,44085.2314
2008-12-22 13:50:00,10.87,10.9,10.87,10.88,61841.783002694094,3.9391,3.9499,3.9391,3.9427,61841.783
2008-12-22 13:55:00,10.87,10.89,10.83,10.86,83761.93975018368,3.9391,3.9463,3.9246,3.9354,83761.9398
2008-12-22 14:00:00,10.87,10.89,10.87,10.88,31594.41587068332,3.9391,3.9463,3.9391,3.9427,31594.4159
2008-12-22 14:05:00,10.88,10.93,10.88,10.89,72005.87803085966,3.9427,3.9608,3.9427,3.9463,72005.878
2008-12-22 14:10:00,10.89,10.89,10.84,10.85,46411.95199608131,3.9463,3.9463,3.9282,3.9318,46411.952
2008-12-22 14:15:00,10.86,10.87,10.82,10.83,85843.74234631399,3.9354,3.9391,3.9209,3.9246,85843.7423
2008-12-22 14:20:00,10.83,10.84,10.8,10.82,122948.81214793044,3.9246,3.9282,3.9137,3.9209,122948.8121
2008-12-22 14:25:00,10.82,10.83,10.79,10.82,113641.9299534656,3.9209,3.9246,3.9101,3.9209,113641.93
2008-12-22 14:30:00,10.83,10.84,10.81,10.84,64658.33945628214,3.9246,3.9282,3.9173,3.9282,64658.3395
2008-12-22 14:35:00,10.84,10.87,10.83,10.85,72985.54984080333,3.9282,3.9391,3.9246,3.9318,72985.5498
2008-12-22 14:40:00,10.85,10.91,10.85,10.88,63923.58559882439,3.9318,3.9536,3.9318,3.9427,63923.5856
2008-12-22 14:45:00,10.88,10.94,10.87,10.94,52289.98285574332,3.9427,3.9644,3.9391,3.9644,52289.9829
2008-12-22 14:50:00,10.94,10.95,10.86,10.87,51065.39309331374,3.9644,3.9681,3.9354,3.9391,51065.3931
2008-12-22 14:55:00,10.87,10.88,10.8,10.82,63188.83174136664,3.9391,3.9427,3.9137,3.9209,63188.8317
2008-12-22 15:00:00,10.81,10.84,10.78,10.81,124050.94293411706,3.9173,3.9282,3.9064,3.9173,124050.9429
2008-12-22 15:05:00,10.81,10.84,10.78,10.79,87190.79108498653,3.9173,3.9282,3.9064,3.9101,87190.7911
2008-12-22 15:10:00,10.79,10.85,10.78,10.84,116458.48640705364,3.9101,3.9318,3.9064,3.9282,116458.4864
2008-12-22 15:15:00,10.83,10.84,10.79,10.79,95273.0835170218,3.9246,3.9282,3.9101,3.9101,95273.0835
2008-12-22 15:20:00,10.8,10.82,10.77,10.8,67719.81386235611,3.9137,3.9209,3.9028,3.9137,67719.8139
2008-12-22 15:25:00,10.8,10.8,10.72,10.75,200342.88513348027,3.9137,3.9137,3.8847,3.8956,200342.8851
2008-12-22 15:30:00,10.75,10.8,10.74,10.75,128214.54812637766,3.8956,3.9137,3.892,3.8956,128214.5481
2008-12-22 15:35:00,10.74,10.84,10.73,10.84,164707.32304677932,3.892,3.9282,3.8883,3.9282,164707.323
2008-12-22 15:40:00,10.83,10.9,10.81,10.84,171565.025716385,3.9246,3.9499,3.9173,3.9282,171565.0257
2008-12-22 15:45:00,10.85,10.88,10.82,10.84,128459.46607886357,3.9318,3.9427,3.9209,3.9282,128459.4661
2008-12-22 15:50:00,10.84,10.89,10.83,10.83,214303.20842517755,3.9282,3.9463,3.9246,3.9246,214303.2084
2008-12-22 15:55:00,10.84,10.99,10.81,10.97,431300.5143277002,3.9282,3.9825,3.9173,3.9753,431300.5143
2008-12-23 09:30:00,11.04,11.32,10.97,11.14,113397.01200097968,4.0007,4.1021,3.9753,4.0369,113397.012
2008-12-23 09:35:00,11.14,11.15,11.04,11.05,58290.47269164829,4.0369,4.0405,4.0007,4.0043,58290.4727
2008-12-23 09:40:00,11.05,11.11,11.02,11.07,57678.1778104335,4.0043,4.026,3.9934,4.0115,57678.1778
2008-12-23 09:45:00,11.07,11.14,11.07,11.1,56943.42395297575,4.0115,4.0369,4.0115,4.0224,56943.424
2008-12-23 09:50:00,11.1,11.15,11.09,11.13,87435.70903747244,4.0224,4.0405,4.0188,4.0333,87435.709
2008-12-23 09:55:00,11.15,11.22,11.13,11.21,67474.89590987019,4.0405,4.0659,4.0333,4.0623,67474.8959
2008-12-23 10:00:00,11.22,11.27,11.14,11.23,271246.63237815327,4.0659,4.084,4.0369,4.0695,271246.6324
2008-12-23 10:05:00,11.23,11.24,11.21,11.24,267205.48616213567,4.0695,4.0731,4.0623,4.0731,267205.4862
2008-12-23 10:10:00,11.24,11.27,11.23,11.23,72863.09086456036,4.0731,4.084,4.0695,4.0695,72863.0909
2008-12-23 10:15:00,11.24,11.24,11.18,11.18,95762.91942199362,4.0731,4.0731,4.0514,4.0514,95762.9194
2008-12-23 10:20:00,11.18,11.23,11.16,11.17,273940.7298554984,4.0514,4.0695,4.0442,4.0478,273940.7299
2008-12-23 10:25:00,11.17,11.23,11.14,11.23,84864.07053637032,4.0478,4.0695,4.0369,4.0695,84864.0705
2008-12-23 10:30:00,11.23,11.28,11.23,11.25,56331.12907176096,4.0695,4.0876,4.0695,4.0768,56331.1291
2008-12-23 10:35:00,11.26,11.33,11.25,11.29,67719.81386235611,4.0804,4.1058,4.0768,4.0913,67719.8139
2008-12-23 10:40:00,11.29,11.29,11.19,11.2,41880.96987509184,4.0913,4.0913,4.055,4.0586,41880.9699
2008-12-23 10:45:00,11.2,11.28,11.19,11.28,52657.3597844722,4.0586,4.0876,4.055,4.0876,52657.3598
2008-12-23 10:50:00,11.28,11.29,11.23,11.24,43962.77247122214,4.0876,4.0913,4.0695,4.0731,43962.7725
2008-12-23 10:55:00,11.23,11.25,11.15,11.15,63678.66764633847,4.0695,4.0768,4.0405,4.0405,63678.6676
2008-12-23 11:00:00,11.15,11.18,11.11,11.12,58902.767572863086,4.0405,4.0514,4.026,4.0297,58902.7676
2008-12-23 11:05:00,11.12,11.12,11.06,11.07,19470.977222630416,4.0297,4.0297,4.0079,4.0115,19470.9772
2008-12-23 11:10:00,11.06,11.07,11.03,11.05,59759.9804065638,4.0079,4.0115,3.997,4.0043,59759.9804
2008-12-23 11:15:00,11.05,11.05,11.0,11.0,56820.9649767328,4.0043,4.0043,3.9862,3.9862,56820.965
2008-12-23 11:20:00,11.01,11.01,10.95,10.98,69556.69850600048,3.9898,3.9898,3.9681,3.9789,69556.6985
2008-12-23 11:25:00,10.98,10.98,10.93,10.93,39799.16727896155,3.9789,3.9789,3.9608,3.9608,39799.1673
2008-12-23 11:30:00,10.94,10.94,10.87,10.9,82782.26794024001,3.9644,3.9644,3.9391,3.9499,82782.2679
2008-12-23 11:35:00,10.91,10.93,10.9,10.91,28165.56453588048,3.9536,3.9608,3.9499,3.9536,28165.5645
2008-12-23 11:40:00,10.92,10.96,10.89,10.95,45554.7391623806,3.9572,3.9717,3.9463,3.9681,45554.7392
2008-12-23 11:45:00,10.95,10.98,10.93,10.93,77026.69605682096,3.9681,3.9789,3.9608,3.9608,77026.6961
2008-12-23 11:50:00,10.93,10.95,10.9,10.93,70536.37031594415,3.9608,3.9681,3.9499,3.9608,70536.3703
2008-12-23 11:55:00,10.93,10.93,10.81,10.82,81925.05510653931,3.9608,3.9608,3.9173,3.9209,81925.0551
2008-12-23 12:00:00,10.83,10.85,10.82,10.82,53637.031594415865,3.9246,3.9318,3.9209,3.9209,53637.0316
2008-12-23 12:05:00,10.82,10.83,10.8,10.82,58290.47269164829,3.9209,3.9246,3.9137,3.9209,58290.4727
2008-12-23 12:10:00,10.82,10.82,10.76,10.78,68209.64976732794,3.9209,3.9209,3.8992,3.9064,68209.6498
2008-12-23 12:15:00,10.79,10.8,10.76,10.8,42248.34680382072,3.9101,3.9137,3.8992,3.9137,42248.3468
2008-12-23 12:20:00,10.8,10.81,10.78,10.78,51922.60592701445,3.9137,3.9173,3.9064,3.9064,51922.6059
2008-12-23 12:25:00,10.78,10.79,10.76,10.77,27063.43374969385,3.9064,3.9101,3.8992,3.9028,27063.4337
2008-12-23 12:30:00,10.77,10.8,10.71,10.72,150502.0818025961,3.9028,3.9137,3.8811,3.8847,150502.0818
2008-12-23 12:35:00,10.72,10.75,10.72,10.74,54249.32647563066,3.8847,3.8956,3.8847,3.892,54249.3265
2008-12-23 12:40:00,10.74,10.75,10.71,10.74,52534.90080822924,3.892,3.8956,3.8811,3.892,52534.9008
2008-12-23 12:45:00,10.74,10.75,10.74,10.75,23634.58241489101,3.892,3.8956,3.892,3.8956,23634.5824
2008-12-23 12:50:00,10.75,10.79,10.74,10.79,117560.61719324024,3.8956,3.9101,3.892,3.9101,117560.6172
2008-12-23 12:55:00,10.8,10.82,10.8,10.8,20328.19005633113,3.9137,3.9209,3.9137,3.9137,20328.1901
2008-12-23 13:00:00,10.8,10.8,10.76,10.77,35268.185157972075,3.9137,3.9137,3.8992,3.9028,35268.1852
2008-12-23 13:05:00,10.77,10.84,10.76,10.84,30859.662013225567,3.9028,3.9282,3.8992,3.9282,30859.662
2008-12-23 13:10:00,10.84,10.86,10.84,10.85,44085.2314474651,3.9282,3.9354,3.9282,3.9318,44085.2314
2008-12-23 13:15:00,10.85,10.87,10.83,10.86,55351.45726181729,3.9318,3.9391,3.9246,3.9354,55351.4573
2008-12-23 13:20:00,10.86,10.89,10.85,10.89,73230.46779328924,3.9354,3.9463,3.9318,3.9463,73230.4678
2008-12-23 13:25:00,10.89,10.89,10.86,10.88,15429.831006612783,3.9463,3.9463,3.9354,3.9427,15429.831
2008-12-23 13:30:00,10.88,10.88,10.85,10.88,16164.584864070535,3.9427,3.9427,3.9318,3.9427,16164.5849
2008-12-23 13:35:00,10.87,10.87,10.84,10.87,20205.731080088168,3.9391,3.9391,3.9282,3.9391,20205.7311
2008-12-23 13:40:00,10.87,10.92,10.87,10.92,41880.96987509184,3.9391,3.9572,3.9391,3.9572,41880.9699
2008-12-23 13:45:00,10.92,10.96,10.92,10.96,52657.3597844722,3.9572,3.9717,3.9572,3.9717,52657.3598
2008-12-23 13:50:00,10.96,10.98,10.95,10.98,12245.89762429586,3.9717,3.9789,3.9681,3.9789,12245.8976
2008-12-23 13:55:00,10.97,11.05,10.97,11.05,56943.42395297575,3.9753,4.0043,3.9753,4.0043,56943.424
2008-12-23 14:00:00,11.05,11.06,11.0,11.0,42738.18270879255,4.0043,4.0079,3.9862,3.9862,42738.1827
2008-12-23 14:05:00,11.0,11.0,10.94,10.94,41758.51089884888,3.9862,3.9862,3.9644,3.9644,41758.5109
2008-12-23 14:10:00,10.94,11.04,10.93,11.03,45064.90325740876,3.9644,4.0007,3.9608,3.997,45064.9033
2008-12-23 14:15:00,11.04,11.08,11.02,11.06,41391.133970120005,4.0007,4.0152,3.9934,4.0079,41391.134
2008-12-23 14:20:00,11.06,11.09,11.05,11.07,41391.133970120005,4.0079,4.0188,4.0043,4.0115,41391.134
2008-12-23 14:25:00,11.07,11.07,11.01,11.01,41268.67499387705,4.0115,4.0115,3.9898,3.9898,41268.675
2008-12-23 14:30:00,11.02,11.02,10.91,10.93,52045.06490325741,3.9934,3.9934,3.9536,3.9608,52045.0649
2008-12-23 14:35:00,10.93,10.97,10.93,10.94,29022.77736958119,3.9608,3.9753,3.9608,3.9644,29022.7774
2008-12-23 14:40:00,10.93,10.96,10.91,10.93,29512.613274553023,3.9608,3.9717,3.9536,3.9608,29512.6133
2008-12-23 14:45:00,10.93,10.93,10.86,10.89,53514.57261817291,3.9608,3.9608,3.9354,3.9463,53514.5726
2008-12-23 14:50:00,10.89,10.93,10.87,10.9,54371.78545187362,3.9463,3.9608,3.9391,3.9499,54371.7855
2008-12-23 14:55:00,10.91,10.91,10.84,10.87,71271.1241734019,3.9536,3.9536,3.9282,3.9391,71271.1242
2008-12-23 15:00:00,10.87,10.89,10.85,10.88,52902.27773695812,3.9391,3.9463,3.9318,3.9427,52902.2777
2008-12-23 15:05:00,10.88,10.89,10.82,10.84,88415.3808474161,3.9427,3.9463,3.9209,3.9282,88415.3808
2008-12-23 15:10:00,10.84,10.98,10.84,10.91,109233.40680871908,3.9282,3.9789,3.9282,3.9536,109233.4068
2008-12-23 15:15:00,10.91,10.93,10.88,10.88,40044.08523144746,3.9536,3.9608,3.9427,3.9427,40044.0852
2008-12-23 15:20:00,10.88,10.93,10.82,10.86,87803.08596620131,3.9427,3.9608,3.9209,3.9354,87803.086
2008-12-23 15:25:00,10.85,10.94,10.85,10.91,86333.57825128581,3.9318,3.9644,3.9318,3.9536,86333.5783
2008-12-23 15:30:00,10.91,10.96,10.89,10.9,73842.76267450403,3.9536,3.9717,3.9463,3.9499,73842.7627
2008-12-23 15:35:00,10.9,10.9,10.84,10.86,76169.48322312025,3.9499,3.9499,3.9282,3.9354,76169.4832
2008-12-23 15:40:00,10.86,10.9,10.86,10.87,53514.57261817291,3.9354,3.9499,3.9354,3.9391,53514.5726
2008-12-23 15:45:00,10.87,10.89,10.87,10.87,60127.35733529268,3.9391,3.9463,3.9391,3.9391,60127.3573
2008-12-23 15:50:00,10.87,10.88,10.86,10.87,85353.90644134214,3.9391,3.9427,3.9354,3.9391,85353.9064
2008-12-23 15:55:00,10.87,10.94,10.85,10.91,235855.98824393825,3.9391,3.9644,3.9318,3.9536,235855.9882
2008-12-24 09:30:00,10.8,11.08,10.64,10.83,121356.84545677196,3.9137,4.0152,3.8557,3.9246,121356.8455
2008-12-24 09:35:00,10.83,10.84,10.75,10.84,96130.2963507225,3.9246,3.9282,3.8956,3.9282,96130.2964
2008-12-24 09:40:00,10.84,10.9,10.82,10.88,138256.18417830026,3.9282,3.9499,3.9209,3.9427,138256.1842
2008-12-24 09:45:00,10.87,10.9,10.84,10.88,83149.64486896888,3.9391,3.9499,3.9282,3.9427,83149.6449
2008-12-24 09:50:00,10.89,10.98,10.89,10.98,130173.891746265,3.9463,3.9789,3.9463,3.9789,130173.8917
2008-12-24 09:55:00,10.98,11.04,10.98,11.02,85721.28337007102,3.9789,4.0007,3.9789,3.9934,85721.2834
2008-12-24 10:00:00,11.02,11.06,10.98,11.06,98824.3938280676,3.9934,4.0079,3.9789,4.0079,98824.3938
2008-12-24 10:05:00,11.06,11.09,11.04,11.08,119275.04286064168,4.0079,4.0188,4.0007,4.0152,119275.0429
2008-12-24 10:10:00,11.08,11.1,11.06,11.06,70536.37031594415,4.0152,4.0224,4.0079,4.0079,70536.3703
2008-12-24 10:15:00,11.06,11.07,11.05,11.06,21675.238795003672,4.0079,4.0115,4.0043,4.0079,21675.2388
2008-12-24 10:20:00,11.06,11.11,11.06,11.11,67597.35488611314,4.0079,4.026,4.0079,4.026,67597.3549
2008-12-24 10:25:00,11.1,11.11,11.04,11.06,75312.27038941954,4.0224,4.026,4.0007,4.0079,75312.2704
2008-12-24 10:30:00,11.06,11.08,10.99,10.99,78373.7447954935,4.0079,4.0152,3.9825,3.9825,78373.7448
2008-12-24 10:35:00,10.99,11.06,10.92,10.96,113029.6350722508,3.9825,4.0079,3.9572,3.9717,113029.6351
2008-12-24 10:40:00,10.96,11.01,10.93,11.0,31594.41587068332,3.9717,3.9898,3.9608,3.9862,31594.4159
2008-12-24 10:45:00,11.0,11.02,10.99,11.02,49595.88537839824,3.9862,3.9934,3.9825,3.9934,49595.8854
2008-12-24 10:50:00,11.02,11.06,11.02,11.05,41513.592946362965,3.9934,4.0079,3.9934,4.0043,41513.5929
2008-12-24 10:55:00,11.06,11.06,11.05,11.05,18491.30541268675,4.0079,4.0079,4.0043,4.0043,18491.3054
2008-12-24 11:00:00,11.05,11.06,11.01,11.01,31594.41587068332,4.0043,4.0079,3.9898,3.9898,31594.4159
2008-12-24 11:05:00,11.01,11.01,10.98,10.98,29635.07225079598,3.9898,3.9898,3.9789,3.9789,29635.0723
2008-12-24 11:10:00,10.99,11.01,10.98,11.0,13715.405339211364,3.9825,3.9898,3.9789,3.9862,13715.4053
2008-12-24 11:15:00,11.0,11.0,10.96,10.96,22042.61572373255,3.9862,3.9862,3.9717,3.9717,22042.6157
2008-12-24 11:20:00,10.96,10.96,10.95,10.96,13592.946362968403,3.9717,3.9717,3.9681,3.9717,13592.9464
2008-12-24 11:25:00,10.96,10.98,10.95,10.98,24491.79524859172,3.9717,3.9789,3.9681,3.9789,24491.7952
2008-12-24 11:30:00,10.97,10.98,10.93,10.93,15184.913054126866,3.9753,3.9789,3.9608,3.9608,15184.9131
2008-12-24 11:35:00,10.93,10.93,10.91,10.93,25349.008082292432,3.9608,3.9608,3.9536,3.9608,25349.0081
2008-12-24 11:40:00,10.93,10.94,10.91,10.93,30369.82610825373,3.9608,3.9644,3.9536,3.9608,30369.8261
2008-12-24 11:45:00,10.94,10.94,10.92,10.92,17756.551555228998,3.9644,3.9644,3.9572,3.9572,17756.5516
2008-12-24 11:50:00,10.93,10.93,10.93,10.93,9674.25912319373,3.9608,3.9608,3.9608,3.9608,9674.2591
2008-12-24 11:55:00,10.93,10.93,10.93,10.93,10164.095028165564,3.9608,3.9608,3.9608,3.9608,10164.095
2008-12-24 12:00:00,10.93,10.97,10.93,10.97,21675.238795003672,3.9608,3.9753,3.9608,3.9753,21675.2388
2008-12-24 12:05:00,10.97,10.97,10.96,10.97,7225.079598334557,3.9753,3.9753,3.9717,3.9753,7225.0796
2008-12-24 12:10:00,10.97,10.98,10.95,10.95,24981.63115356356,3.9753,3.9789,3.9681,3.9681,24981.6312
2008-12-24 12:15:00,10.95,10.96,10.94,10.94,24001.959343619885,3.9681,3.9717,3.9644,3.9644,24001.9593
2008-12-24 12:20:00,10.95,11.0,10.95,10.99,71148.66519715895,3.9681,3.9862,3.9681,3.9825,71148.6652
2008-12-24 12:25:00,10.99,11.02,10.99,11.0,24001.959343619885,3.9825,3.9934,3.9825,3.9862,24001.9593
2008-12-24 12:30:00,11.0,11.01,10.99,11.0,7225.079598334557,3.9862,3.9898,3.9825,3.9862,7225.0796
2008-12-24 12:35:00,11.0,11.01,10.98,10.98,44085.2314474651,3.9862,3.9898,3.9789,3.9789,44085.2314
2008-12-24 12:40:00,10.98,10.99,10.97,10.97,30737.20303698261,3.9789,3.9825,3.9753,3.9753,30737.203
2008-12-24 12:45:00,10.97,10.98,10.96,10.97,22042.61572373255,3.9753,3.9789,3.9717,3.9753,22042.6157
2008-12-24 12:50:00,10.98,10.99,10.97,10.99,46901.78790105315,3.9789,3.9825,3.9753,3.9825,46901.7879
2008-12-24 12:55:00,10.99,10.99,10.96,10.98,99559.14768552534,3.9825,3.9825,3.9717,3.9789,99559.1477
2008-12-26 09:30:00,11.02,11.18,10.93,11.17,36860.15184913054,3.9934,4.0514,3.9608,4.0478,36860.1518
2008-12-26 09:35:00,11.19,11.27,11.19,11.2,29022.77736958119,4.055,4.084,4.055,4.0586,29022.7774
2008-12-26 09:40:00,11.23,11.23,11.13,11.13,17266.715650257163,4.0695,4.0695,4.0333,4.0333,17266.7157
2008-12-26 09:45:00,11.13,11.13,11.07,11.09,36002.93901542983,4.0333,4.0333,4.0115,4.0188,36002.939
2008-12-26 09:50:00,11.09,11.15,11.09,11.12,33553.75949057066,4.0188,4.0405,4.0188,4.0297,33553.7595
2008-12-26 09:55:00,11.12,11.13,11.09,11.1,35880.48003918687,4.0297,4.0333,4.0188,4.0224,35880.48
2008-12-26 10:00:00,11.1,11.16,11.1,11.12,23267.205486162133,4.0224,4.0442,4.0224,4.0297,23267.2055
2008-12-26 10:05:00,11.11,11.12,11.06,11.06,26818.51579720793,4.026,4.0297,4.0079,4.0079,26818.5158
2008-12-26 10:10:00,11.06,11.06,11.04,11.06,21552.779818760715,4.0079,4.0079,4.0007,4.0079,21552.7798
2008-12-26 10:15:00,11.06,11.09,11.04,11.05,14572.618172912073,4.0079,4.0188,4.0007,4.0043,14572.6182
2008-12-26 10:20:00,11.04,11.04,11.02,11.02,20818.025961302963,4.0007,4.0007,3.9934,3.9934,20818.026
2008-12-26 10:25:00,11.03,11.03,10.98,10.98,46901.78790105315,3.997,3.997,3.9789,3.9789,46901.7879
2008-12-26 10:30:00,10.99,10.99,10.95,10.95,46656.869948567226,3.9825,3.9825,3.9681,3.9681,46656.8699
2008-12-26 10:35:00,10.95,10.95,10.89,10.91,36125.397991672784,3.9681,3.9681,3.9463,3.9536,36125.398
2008-12-26 10:40:00,10.91,10.91,10.9,10.91,10898.848885623316,3.9536,3.9536,3.9499,3.9536,10898.8489
2008-12-26 10:45:00,10.91,10.92,10.9,10.91,19103.60029390154,3.9536,3.9572,3.9499,3.9536,19103.6003
2008-12-26 10:50:00,10.91,10.92,10.89,10.9,14327.700220426155,3.9536,3.9572,3.9463,3.9499,14327.7002
2008-12-26 10:55:00,10.91,10.94,10.9,10.94,14205.241244183198,3.9536,3.9644,3.9499,3.9644,14205.2412
2008-12-26 11:00:00,10.95,10.96,10.94,10.96,8572.128337007101,3.9681,3.9717,3.9644,3.9717,8572.1283
2008-12-26 11:05:00,10.96,11.01,10.96,11.0,22899.82855743326,3.9717,3.9898,3.9717,3.9862,22899.8286
2008-12-26 11:10:00,11.01,11.04,11.0,11.02,36125.397991672784,3.9898,4.0007,3.9862,3.9934,36125.398
2008-12-26 11:15:00,11.02,11.03,11.01,11.03,22409.992652461424,3.9934,3.997,3.9898,3.997,22409.9927
2008-12-26 11:20:00,11.02,11.04,11.01,11.02,20328.19005633113,3.9934,4.0007,3.9898,3.9934,20328.1901
2008-12-26 11:25:00,11.02,11.02,11.01,11.02,6612.7847171197645,3.9934,3.9934,3.9898,3.9934,6612.7847
2008-12-26 11:30:00,11.02,11.04,11.01,11.04,17879.010531471955,3.9934,4.0007,3.9898,4.0007,17879.0105
2008-12-26 11:35:00,11.03,11.1,11.03,11.09,20818.025961302963,3.997,4.0224,3.997,4.0188,20818.026
2008-12-26 11:40:00,11.1,11.11,11.07,11.07,21185.40289003184,4.0224,4.026,4.0115,4.0115,21185.4029
2008-12-26 11:45:00,11.07,11.07,11.05,11.06,9184.423218221897,4.0115,4.0115,4.0043,4.0079,9184.4232
2008-12-26 11:50:00,11.06,11.06,11.06,11.06,1836.884643644379,4.0079,4.0079,4.0079,4.0079,1836.8846
2008-12-26 11:55:00,11.06,11.06,11.06,11.06,1959.3436198873376,4.0079,4.0079,4.0079,4.0079,1959.3436
2008-12-26 12:00:00,11.06,11.07,11.06,11.07,11021.307861866277,4.0079,4.0115,4.0079,4.0115,11021.3079
2008-12-26 12:05:00,11.07,11.11,11.07,11.1,11756.061719324023,4.0115,4.026,4.0115,4.0224,11756.0617
2008-12-26 12:10:00,11.11,11.11,11.1,11.11,6980.161645848641,4.026,4.026,4.0224,4.026,6980.1616
2008-12-26 12:15:00,11.1,11.11,11.1,11.11,2939.0154298310063,4.0224,4.026,4.0224,4.026,2939.0154
2008-12-26 12:20:00,11.11,11.11,11.1,11.11,15184.913054126866,4.026,4.026,4.0224,4.026,15184.9131
2008-12-26 12:25:00,11.11,11.11,11.1,11.1,12980.651481753612,4.026,4.026,4.0224,4.0224,12980.6515
2008-12-26 12:30:00,11.1,11.11,11.09,11.1,5755.571883419054,4.0224,4.026,4.0188,4.0224,5755.5719
2008-12-26 12:35:00,11.09,11.1,11.09,11.09,6245.4077883908885,4.0188,4.0224,4.0188,4.0188,6245.4078
2008-12-26 12:40:00,11.09,11.1,11.08,11.09,11021.307861866277,4.0188,4.0224,4.0152,4.0188,11021.3079
2008-12-26 12:45:00,11.09,11.1,11.07,11.07,7714.915503306392,4.0188,4.0224,4.0115,4.0115,7714.9155
2008-12-26 12:50:00,11.08,11.08,11.05,11.06,8572.128337007101,4.0152,4.0152,4.0043,4.0079,8572.1283
2008-12-26 12:55:00,11.05,11.06,11.04,11.06,11266.22581435219,4.0043,4.0079,4.0007,4.0079,11266.2258
2008-12-26 13:00:00,11.05,11.06,11.05,11.05,3796.228263531717,4.0043,4.0079,4.0043,4.0043,3796.2283
2008-12-26 13:05:00,11.05,11.06,11.05,11.06,3061.474406073965,4.0043,4.0079,4.0043,4.0079,3061.4744
2008-12-26 13:10:00,11.05,11.07,11.05,11.07,8449.669360764143,4.0043,4.0115,4.0043,4.0115,8449.6694
2008-12-26 13:15:00,11.07,11.07,11.06,11.07,4408.523144746509,4.0115,4.0115,4.0079,4.0115,4408.5231
2008-12-26 13:20:00,11.07,11.07,11.06,11.06,10164.095028165564,4.0115,4.0115,4.0079,4.0079,10164.095
2008-12-26 13:25:00,11.07,11.17,11.07,11.11,82414.89101151114,4.0115,4.0478,4.0115,4.026,82414.891
2008-12-26 13:30:00,11.11,11.15,11.11,11.15,13837.864315454322,4.026,4.0405,4.026,4.0405,13837.8643
2008-12-26 13:35:00,11.13,11.17,11.13,11.15,21797.697771246632,4.0333,4.0478,4.0333,4.0405,21797.6978
2008-12-26 13:40:00,11.15,11.15,11.11,11.12,8204.751408278225,4.0405,4.0405,4.026,4.0297,8204.7514
2008-12-26 13:45:00,11.12,11.12,11.1,11.11,14205.241244183198,4.0297,4.0297,4.0224,4.026,14205.2412
2008-12-26 13:50:00,11.11,11.11,11.1,11.11,14695.077149155031,4.026,4.026,4.0224,4.026,14695.0771
2008-12-26 13:55:00,11.11,11.11,11.09,11.11,23879.500367376928,4.026,4.026,4.0188,4.026,23879.5004
2008-12-26 14:00:00,11.11,11.11,11.09,11.09,19593.436198873376,4.026,4.026,4.0188,4.0188,19593.4362
2008-12-26 14:05:00,11.11,11.11,11.08,11.08,12613.274553024736,4.026,4.026,4.0152,4.0152,12613.2746
2008-12-26 14:10:00,11.09,11.1,11.08,11.1,11143.766838109234,4.0188,4.0224,4.0152,4.0224,11143.7668
2008-12-26 14:15:00,11.1,11.12,11.1,11.12,9061.964241978936,4.0224,4.0297,4.0224,4.0297,9061.9642
2008-12-26 14:20:00,11.12,11.15,11.12,11.15,17756.551555228998,4.0297,4.0405,4.0297,4.0405,17756.5516
2008-12-26 14:25:00,11.15,11.16,11.15,11.15,7714.915503306392,4.0405,4.0442,4.0405,4.0405,7714.9155
2008-12-26 14:30:00,11.16,11.19,11.13,11.18,90252.26549106048,4.0442,4.055,4.0333,4.0514,90252.2655
2008-12-26 14:35:00,11.18,11.2,11.17,11.19,23267.205486162133,4.0514,4.0586,4.0478,4.055,23267.2055
2008-12-26 14:40:00,11.19,11.21,11.19,11.2,17879.010531471955,4.055,4.0623,4.055,4.0586,17879.0105
2008-12-26 14:45:00,11.21,11.21,11.2,11.21,6490.325740876806,4.0623,4.0623,4.0586,4.0623,6490.3257
2008-12-26 14:50:00,11.2,11.21,11.18,11.18,11633.602743081066,4.0586,4.0623,4.0514,4.0514,11633.6027
2008-12-26 14:55:00,11.19,11.21,11.18,11.2,25349.008082292432,4.055,4.0623,4.0514,4.0586,25349.0081
2008-12-26 15:00:00,11.2,11.21,11.19,11.2,16776.87974528533,4.0586,4.0623,4.055,4.0586,16776.8797
2008-12-26 15:05:00,11.2,11.2,11.19,11.2,19715.895175116333,4.0586,4.0586,4.055,4.0586,19715.8952
2008-12-26 15:10:00,11.2,11.2,11.18,11.2,25471.46705853539,4.0586,4.0586,4.0514,4.0586,25471.4671
2008-12-26 15:15:00,11.2,11.22,11.2,11.21,26573.59784472201,4.0586,4.0659,4.0586,4.0623,26573.5978
2008-12-26 15:20:00,11.21,11.22,11.2,11.21,14082.78226794024,4.0623,4.0659,4.0586,4.0623,14082.7823
2008-12-26 15:25:00,11.21,11.25,11.2,11.24,50698.016164584864,4.0623,4.0768,4.0586,4.0731,50698.0162
2008-12-26 15:30:00,11.24,11.24,11.19,11.19,49350.96742591231,4.0731,4.0731,4.055,4.055,49350.9674
2008-12-26 15:35:00,11.18,11.18,11.15,11.16,27675.728630908645,4.0514,4.0514,4.0405,4.0442,27675.7286
2008-12-26 15:40:00,11.16,11.22,11.16,11.21,35145.726181729115,4.0442,4.0659,4.0442,4.0623,35145.7262
2008-12-26 15:45:00,11.22,11.22,11.19,11.21,28777.85941709527,4.0659,4.0659,4.055,4.0623,28777.8594
2008-12-26 15:50:00,11.21,11.22,11.19,11.2,79598.3345579231,4.0623,4.0659,4.055,4.0586,79598.3346
2008-12-26 15:55:00,11.19,11.22,11.16,11.21,210262.06220915992,4.055,4.0659,4.0442,4.0623,210262.0622
2008-12-29 09:30:00,11.37,11.37,11.15,11.25,125153.07372030368,4.1203,4.1203,4.0405,4.0768,125153.0737
2008-12-29 09:35:00,11.24,11.34,11.24,11.34,48126.37766348273,4.0731,4.1094,4.0731,4.1094,48126.3777
2008-12-29 09:40:00,11.33,11.43,11.33,11.38,112294.88121479304,4.1058,4.142,4.1058,4.1239,112294.8812
2008-12-29 09:45:00,11.38,11.4,11.35,11.36,57555.71883419054,4.1239,4.1311,4.113,4.1166,57555.7188
2008-12-29 09:50:00,11.36,11.38,11.29,11.29,73842.76267450403,4.1166,4.1239,4.0913,4.0913,73842.7627
2008-12-29 09:55:00,11.29,11.33,11.26,11.33,77271.61400930688,4.0913,4.1058,4.0804,4.1058,77271.614
2008-12-29 10:00:00,11.33,11.41,11.33,11.38,80088.17046289492,4.1058,4.1347,4.1058,4.1239,80088.1705
2008-12-29 10:05:00,11.38,11.39,11.34,11.37,88415.3808474161,4.1239,4.1275,4.1094,4.1203,88415.3808
2008-12-29 10:10:00,11.36,11.38,11.33,11.35,58412.93166789125,4.1166,4.1239,4.1058,4.113,58412.9317
2008-12-29 10:15:00,11.36,11.38,11.23,11.23,64658.33945628214,4.1166,4.1239,4.0695,4.0695,64658.3395
2008-12-29 10:20:00,11.23,11.27,11.2,11.23,42983.10066127847,4.0695,4.084,4.0586,4.0695,42983.1007
2008-12-29 10:25:00,11.24,11.24,11.2,11.23,30737.20303698261,4.0731,4.0731,4.0586,4.0695,30737.203
2008-12-29 10:30:00,11.22,11.24,11.21,11.24,33186.38256184178,4.0659,4.0731,4.0623,4.0731,33186.3826
2008-12-29 10:35:00,11.24,11.25,11.24,11.24,18613.764388929707,4.0731,4.0768,4.0731,4.0731,18613.7644
2008-12-29 10:40:00,11.24,11.24,11.16,11.16,62698.9958363948,4.0731,4.0731,4.0442,4.0442,62698.9958
2008-12-29 10:45:00,11.16,11.17,11.13,11.13,41636.051922605926,4.0442,4.0478,4.0333,4.0333,41636.0519
2008-12-29 10:50:00,11.13,11.15,11.11,11.13,25716.385011021302,4.0333,4.0405,4.026,4.0333,25716.385
2008-12-29 10:55:00,11.13,11.15,11.13,11.14,19348.51824638746,4.0333,4.0405,4.0333,4.0369,19348.5182
2008-12-29 11:00:00,11.14,11.15,11.08,11.08,45432.28018613764,4.0369,4.0405,4.0152,4.0152,45432.2802
2008-12-29 11:05:00,11.09,11.1,11.05,11.07,44575.06735243693,4.0188,4.0224,4.0043,4.0115,44575.0674
2008-12-29 11:10:00,11.08,11.09,11.06,11.07,44452.60837619397,4.0152,4.0188,4.0079,4.0115,44452.6084
2008-12-29 11:15:00,11.06,11.1,11.06,11.06,43717.85451873622,4.0079,4.0224,4.0079,4.0079,43717.8545
2008-12-29 11:20:00,11.06,11.08,11.06,11.07,12735.733529267694,4.0079,4.0152,4.0079,4.0115,12735.7335
2008-12-29 11:25:00,11.07,11.07,11.06,11.06,23512.12343864805,4.0115,4.0115,4.0079,4.0079,23512.1234
2008-12-29 11:30:00,11.06,11.08,11.06,11.07,64413.42150379622,4.0079,4.0152,4.0079,4.0115,64413.4215
2008-12-29 11:35:00,11.06,11.12,11.06,11.12,31227.038941954444,4.0079,4.0297,4.0079,4.0297,31227.0389
2008-12-29 11:40:00,11.11,11.15,11.11,11.15,23757.041391133967,4.026,4.0405,4.026,4.0405,23757.0414
2008-12-29 11:45:00,11.14,11.14,11.09,11.1,34410.972324271366,4.0369,4.0369,4.0188,4.0224,34410.9723
2008-12-29 11:50:00,11.1,11.14,11.1,11.14,38697.03649277492,4.0224,4.0369,4.0224,4.0369,38697.0365
2008-12-29 11:55:00,11.14,11.17,11.12,11.17,42983.10066127847,4.0369,4.0478,4.0297,4.0478,42983.1007
2008-12-29 12:00:00,11.17,11.22,11.16,11.21,55351.45726181729,4.0478,4.0659,4.0442,4.0623,55351.4573
2008-12-29 12:05:00,11.22,11.22,11.19,11.19,20695.56698506,4.0659,4.0659,4.055,4.055,20695.567
2008-12-29 12:10:00,11.19,11.2,11.16,11.17,35758.02106294391,4.055,4.0586,4.0442,4.0478,35758.0211
2008-12-29 12:15:00,11.18,11.18,11.15,11.15,33553.75949057066,4.0514,4.0514,4.0405,4.0405,33553.7595
2008-12-29 12:20:00,11.15,11.16,11.14,11.14,16531.96179279941,4.0405,4.0442,4.0369,4.0369,16531.9618
2008-12-29 12:25:00,11.14,11.14,11.11,11.13,24859.1721773206,4.0369,4.0369,4.026,4.0333,24859.1722
2008-12-29 12:30:00,11.13,11.15,11.12,11.15,39676.70830271859,4.0333,4.0405,4.0297,4.0405,39676.7083
2008-12-29 12:35:00,11.15,11.15,11.14,11.14,14082.78226794024,4.0405,4.0405,4.0369,4.0369,14082.7823
2008-12-29 12:40:00,11.14,11.15,11.14,11.15,32696.546656869945,4.0369,4.0405,4.0369,4.0405,32696.5467
2008-12-29 12:45:00,11.15,11.15,11.13,11.13,17511.63360274308,4.0405,4.0405,4.0333,4.0333,17511.6336
2008-12-29 12:50:00,11.13,11.15,11.11,11.15,37472.446730345335,4.0333,4.0405,4.026,4.0405,37472.4467
2008-12-29 12:55:00,11.15,11.15,11.11,11.11,44697.52632867989,4.0405,4.0405,4.026,4.026,44697.5263
2008-12-29 13:00:00,11.11,11.11,11.08,11.11,40533.921136419296,4.026,4.026,4.0152,4.026,40533.9211
2008-12-29 13:05:00,11.11,11.17,11.11,11.16,105559.63752143033,4.026,4.0478,4.026,4.0442,105559.6375
2008-12-29 13:10:00,11.15,11.17,11.15,11.17,75312.27038941954,4.0405,4.0478,4.0405,4.0478,75312.2704
2008-12-29 13:15:00,11.16,11.17,11.15,11.15,30982.120989468527,4.0442,4.0478,4.0405,4.0405,30982.121
2008-12-29 13:20:00,11.15,11.16,11.15,11.15,25471.46705853539,4.0405,4.0442,4.0405,4.0405,25471.4671
2008-12-29 13:25:00,11.15,11.16,11.15,11.15,29879.990203281897,4.0405,4.0442,4.0405,4.0405,29879.9902
2008-12-29 13:30:00,11.15,11.17,11.15,11.16,51065.39309331374,4.0405,4.0478,4.0405,4.0442,51065.3931
2008-12-29 13:35:00,11.16,11.18,11.16,11.17,40533.921136419296,4.0442,4.0514,4.0442,4.0478,40533.9211
2008-12-29 13:40:00,11.17,11.2,11.17,11.2,26451.13886847905,4.0478,4.0586,4.0478,4.0586,26451.1389
2008-12-29 13:45:00,11.2,11.2,11.19,11.2,48371.29561596864,4.0586,4.0586,4.055,4.0586,48371.2956
2008-12-29 13:50:00,11.21,11.21,11.2,11.2,43350.477590007344,4.0623,4.0623,4.0586,4.0586,43350.4776
2008-12-29 13:55:00,11.2,11.24,11.2,11.23,85353.90644134214,4.0586,4.0731,4.0586,4.0695,85353.9064
2008-12-29 14:00:00,11.23,11.24,11.21,11.21,25593.926034778346,4.0695,4.0731,4.0623,4.0623,25593.926
2008-12-29 14:05:00,11.21,11.22,11.16,11.17,59637.52143032084,4.0623,4.0659,4.0442,4.0478,59637.5214
2008-12-29 14:10:00,11.17,11.18,11.15,11.17,30247.36713201077,4.0478,4.0514,4.0405,4.0478,30247.3671
2008-12-29 14:15:00,11.18,11.22,11.18,11.22,25838.843987264263,4.0514,4.0659,4.0514,4.0659,25838.844
2008-12-29 14:20:00,11.22,11.24,11.21,11.23,24614.25422483468,4.0659,4.0731,4.0623,4.0695,24614.2542
2008-12-29 14:25:00,11.23,11.29,11.21,11.28,72495.71393583149,4.0695,4.0913,4.0623,4.0876,72495.7139
2008-12-29 14:30:00,11.29,11.29,11.24,11.27,68087.19079108498,4.0913,4.0913,4.0731,4.084,68087.1908
2008-12-29 14:35:00,11.27,11.28,11.24,11.24,51677.687974528526,4.084,4.0876,4.0731,4.0731,51677.688
2008-12-29 14:40:00,11.24,11.29,11.24,11.29,30737.20303698261,4.0731,4.0913,4.0731,4.0913,30737.203
2008-12-29 14:45:00,11.28,11.29,11.27,11.28,31349.4979181974,4.0876,4.0913,4.084,4.0876,31349.4979
2008-12-29 14:50:00,11.28,11.28,11.27,11.28,12980.651481753612,4.0876,4.0876,4.084,4.0876,12980.6515
2008-12-29 14:55:00,11.28,11.34,11.28,11.32,39186.87239774675,4.0876,4.1094,4.0876,4.1021,39186.8724
2008-12-29 15:00:00,11.33,11.36,11.32,11.34,41391.133970120005,4.1058,4.1166,4.1021,4.1094,41391.134
2008-12-29 15:05:00,11.34,11.41,11.34,11.38,68699.48567229978,4.1094,4.1347,4.1094,4.1239,68699.4857
2008-12-29 15:10:00,11.39,11.4,11.37,11.38,58290.47269164829,4.1275,4.1311,4.1203,4.1239,58290.4727
2008-12-29 15:15:00,11.38,11.39,11.33,11.35,50942.93411707078,4.1239,4.1275,4.1058,4.113,50942.9341
2008-12-29 15:20:00,11.35,11.4,11.34,11.37,57923.095762919416,4.113,4.1311,4.1094,4.1203,57923.0958
2008-12-29 15:25:00,11.37,11.37,11.32,11.32,59637.52143032084,4.1203,4.1203,4.1021,4.1021,59637.5214
2008-12-29 15:30:00,11.31,11.35,11.29,11.33,111560.12735733528,4.0985,4.113,4.0913,4.1058,111560.1274
2008-12-29 15:35:00,11.33,11.33,11.25,11.3,139970.6098457017,4.1058,4.1058,4.0768,4.0949,139970.6098
2008-12-29 15:40:00,11.3,11.39,11.3,11.39,181116.82586333572,4.0949,4.1275,4.0949,4.1275,181116.8259
2008-12-29 15:45:00,11.39,11.39,11.34,11.36,118540.28900318392,4.1275,4.1275,4.1094,4.1166,118540.289
2008-12-29 15:50:00,11.36,11.38,11.33,11.33,149644.8689688954,4.1166,4.1239,4.1058,4.1058,149644.869
2008-12-29 15:55:00,11.33,11.36,11.29,11.36,227038.94195444524,4.1058,4.1166,4.0913,4.1166,227038.942
2008-12-30 09:30:00,11.42,11.42,11.19,11.32,119764.87876561352,4.1384,4.1384,4.055,4.1021,119764.8788
2008-12-30 09:35:00,11.32,11.32,11.15,11.19,113641.9299534656,4.1021,4.1021,4.0405,4.055,113641.93
2008-12-30 09:40:00,11.2,11.28,11.18,11.25,91109.4783247612,4.0586,4.0876,4.0514,4.0768,91109.4783
2008-12-30 09:45:00,11.26,11.27,11.22,11.24,83394.5628214548,4.0804,4.084,4.0659,4.0731,83394.5628
2008-12-30 09:50:00,11.24,11.27,11.23,11.24,67229.97795738427,4.0731,4.084,4.0695,4.0731,67229.978
2008-12-30 09:55:00,11.24,11.25,11.2,11.21,66005.38819495469,4.0731,4.0768,4.0586,4.0623,66005.3882
2008-12-30 10:00:00,11.21,11.29,11.2,11.29,130296.35072250797,4.0623,4.0913,4.0586,4.0913,130296.3507
2008-12-30 10:05:00,11.29,11.29,11.24,11.24,31839.33382316924,4.0913,4.0913,4.0731,4.0731,31839.3338
2008-12-30 10:10:00,11.25,11.27,11.23,11.27,41391.133970120005,4.0768,4.084,4.0695,4.084,41391.134
2008-12-30 10:15:00,11.27,11.31,11.26,11.3,57188.34190546167,4.084,4.0985,4.0804,4.0949,57188.3419
2008-12-30 10:20:00,11.3,11.38,11.3,11.37,42983.10066127847,4.0949,4.1239,4.0949,4.1203,42983.1007
2008-12-30 10:25:00,11.38,11.39,11.35,11.37,35513.103110458,4.1239,4.1275,4.113,4.1203,35513.1031
2008-12-30 10:30:00,11.37,11.41,11.36,11.4,84496.69360764143,4.1203,4.1347,4.1166,4.1311,84496.6936
2008-12-30 10:35:00,11.39,11.44,11.39,11.43,95518.00146950773,4.1275,4.1456,4.1275,4.142,95518.0015
2008-12-30 10:40:00,11.44,11.44,11.41,11.42,106539.30933137398,4.1456,4.1456,4.1347,4.1384,106539.3093
2008-12-30 10:45:00,11.42,11.46,11.42,11.42,109845.70168993386,4.1384,4.1529,4.1384,4.1384,109845.7017
2008-12-30 10:50:00,11.42,11.44,11.42,11.43,89272.59368111682,4.1384,4.1456,4.1384,4.142,89272.5937
2008-12-30 10:55:00,11.43,11.44,11.38,11.38,61351.94709772226,4.142,4.1456,4.1239,4.1239,61351.9471
2008-12-30 11:00:00,11.38,11.41,11.38,11.41,55106.53930933137,4.1239,4.1347,4.1239,4.1347,55106.5393
2008-12-30 11:05:00,11.41,11.44,11.4,11.43,51187.85206955669,4.1347,4.1456,4.1311,4.142,51187.8521
2008-12-30 11:10:00,11.44,11.45,11.42,11.43,64535.88048003918,4.1456,4.1492,4.1384,4.142,64535.8805
2008-12-30 11:15:00,11.44,11.45,11.42,11.43,34166.05437178545,4.1456,4.1492,4.1384,4.142,34166.0544
2008-12-30 11:20:00,11.44,11.45,11.43,11.45,33921.13641929953,4.1456,4.1492,4.142,4.1492,33921.1364
2008-12-30 11:25:00,11.44,11.47,11.44,11.47,20083.27210384521,4.1456,4.1565,4.1456,4.1565,20083.2721
2008-12-30 11:30:00,11.47,11.48,11.47,11.47,78618.66274797943,4.1565,4.1601,4.1565,4.1565,78618.6627
2008-12-30 11:35:00,11.47,11.47,11.43,11.43,69556.69850600048,4.1565,4.1565,4.142,4.142,69556.6985
2008-12-30 11:40:00,11.44,11.48,11.42,11.47,76291.94219936321,4.1456,4.1601,4.1384,4.1565,76291.9422
2008-12-30 11:45:00,11.47,11.48,11.46,11.46,61474.40607396522,4.1565,4.1601,4.1529,4.1529,61474.4061
2008-12-30 11:50:00,11.46,11.46,11.44,11.44,37105.06980161645,4.1529,4.1529,4.1456,4.1456,37105.0698
2008-12-30 11:55:00,11.44,11.47,11.43,11.43,23144.746509919176,4.1456,4.1565,4.142,4.142,23144.7465
2008-12-30 12:00:00,11.43,11.47,11.41,11.46,49350.96742591231,4.142,4.1565,4.1347,4.1529,49350.9674
2008-12-30 12:05:00,11.46,11.46,11.43,11.44,34778.34925300024,4.1529,4.1529,4.142,4.1456,34778.3493
2008-12-30 12:10:00,11.44,11.46,11.44,11.45,31716.87484692628,4.1456,4.1529,4.1456,4.1492,31716.8748
2008-12-30 12:15:00,11.45,11.5,11.44,11.49,34655.89027675729,4.1492,4.1674,4.1456,4.1637,34655.8903
2008-12-30 12:20:00,11.49,11.5,11.49,11.49,23022.28753367621,4.1637,4.1674,4.1637,4.1637,23022.2875
2008-12-30 12:25:00,11.49,11.51,11.48,11.48,33308.84153808474,4.1637,4.171,4.1601,4.1601,33308.8415
2008-12-30 12:30:00,11.48,11.49,11.43,11.43,25593.926034778346,4.1601,4.1637,4.142,4.142,25593.926
2008-12-30 12:35:00,11.43,11.46,11.41,11.41,46901.78790105315,4.142,4.1529,4.1347,4.1347,46901.7879
2008-12-30 12:40:00,11.4,11.45,11.38,11.44,48126.37766348273,4.1311,4.1492,4.1239,4.1456,48126.3777
2008-12-30 12:45:00,11.44,11.46,11.38,11.4,61596.86505020817,4.1456,4.1529,4.1239,4.1311,61596.8651
2008-12-30 12:50:00,11.39,11.43,11.38,11.43,41268.67499387705,4.1275,4.142,4.1239,4.142,41268.675
2008-12-30 12:55:00,11.43,11.43,11.41,11.42,20573.10800881705,4.142,4.142,4.1347,4.1384,20573.108
2008-12-30 13:00:00,11.42,11.43,11.41,11.41,21307.8618662748,4.1384,4.142,4.1347,4.1347,21307.8619
2008-12-30 13:05:00,11.42,11.43,11.4,11.42,39186.87239774675,4.1384,4.142,4.1311,4.1384,39186.8724
2008-12-30 13:10:00,11.43,11.43,11.41,11.41,19103.60029390154,4.142,4.142,4.1347,4.1347,19103.6003
2008-12-30 13:15:00,11.41,11.42,11.38,11.38,35023.26720548616,4.1347,4.1384,4.1239,4.1239,35023.2672
2008-12-30 13:20:00,11.38,11.38,11.38,11.38,11021.307861866277,4.1239,4.1239,4.1239,4.1239,11021.3079
2008-12-30 13:25:00,11.38,11.42,11.38,11.41,21430.320842517754,4.1239,4.1384,4.1239,4.1347,21430.3208
2008-12-30 13:30:00,11.42,11.42,11.4,11.4,15674.7489590987,4.1384,4.1384,4.1311,4.1311,15674.749
2008-12-30 13:35:00,11.4,11.41,11.38,11.38,18491.30541268675,4.1311,4.1347,4.1239,4.1239,18491.3054
2008-12-30 13:40:00,11.38,11.4,11.38,11.38,23879.500367376928,4.1239,4.1311,4.1239,4.1239,23879.5004
2008-12-30 13:45:00,11.39,11.43,11.39,11.43,23022.28753367621,4.1275,4.142,4.1275,4.142,23022.2875
2008-12-30 13:50:00,11.43,11.46,11.43,11.45,30247.36713201077,4.142,4.1529,4.142,4.1492,30247.3671
2008-12-30 13:55:00,11.45,11.48,11.45,11.46,58412.93166789125,4.1492,4.1601,4.1492,4.1529,58412.9317
2008-12-30 14:00:00,11.46,11.47,11.43,11.46,48616.213568454565,4.1529,4.1565,4.142,4.1529,48616.2136
2008-12-30 14:05:00,11.46,11.5,11.46,11.49,19226.0592701445,4.1529,4.1674,4.1529,4.1637,19226.0593
2008-12-30 14:10:00,11.49,11.51,11.48,11.5,24736.71320107764,4.1637,4.171,4.1601,4.1674,24736.7132
2008-12-30 14:15:00,11.5,11.53,11.5,11.5,63066.37276512368,4.1674,4.1782,4.1674,4.1674,63066.3728
2008-12-30 14:20:00,11.5,11.52,11.49,11.49,48126.37766348273,4.1674,4.1746,4.1637,4.1637,48126.3777
2008-12-30 14:25:00,11.49,11.5,11.47,11.48,29879.990203281897,4.1637,4.1674,4.1565,4.1601,29879.9902
2008-12-30 14:30:00,11.48,11.5,11.47,11.48,19226.0592701445,4.1601,4.1674,4.1565,4.1601,19226.0593
2008-12-30 14:35:00,11.48,11.51,11.48,11.49,20083.27210384521,4.1601,4.171,4.1601,4.1637,20083.2721
2008-12-30 14:40:00,11.5,11.5,11.47,11.47,38084.74161156012,4.1674,4.1674,4.1565,4.1565,38084.7416
2008-12-30 14:45:00,11.48,11.48,11.46,11.47,23267.205486162133,4.1601,4.1601,4.1529,4.1565,23267.2055
2008-12-30 14:50:00,11.47,11.47,11.46,11.47,16531.96179279941,4.1565,4.1565,4.1529,4.1565,16531.9618
2008-12-30 14:55:00,11.46,11.47,11.45,11.45,26206.22091599314,4.1529,4.1565,4.1492,4.1492,26206.2209
2008-12-30 15:00:00,11.45,11.48,11.45,11.47,59270.14450159196,4.1492,4.1601,4.1492,4.1565,59270.1445
2008-12-30 15:05:00,11.47,11.48,11.46,11.47,100293.90154298308,4.1565,4.1601,4.1529,4.1565,100293.9015
2008-12-30 15:10:00,11.47,11.47,11.42,11.44,76169.48322312025,4.1565,4.1565,4.1384,4.1456,76169.4832
2008-12-30 15:15:00,11.45,11.49,11.44,11.49,57923.095762919416,4.1492,4.1637,4.1456,4.1637,57923.0958
2008-12-30 15:20:00,11.48,11.52,11.48,11.51,58045.55473916238,4.1601,4.1746,4.1601,4.171,58045.5547
2008-12-30 15:25:00,11.51,11.55,11.51,11.55,70903.74724467302,4.171,4.1855,4.171,4.1855,70903.7472
2008-12-30 15:30:00,11.55,11.57,11.54,11.57,60617.1932402645,4.1855,4.1927,4.1819,4.1927,60617.1932
2008-12-30 15:35:00,11.56,11.6,11.56,11.59,46534.410972324265,4.1891,4.2036,4.1891,4.2,46534.411
2008-12-30 15:40:00,11.59,11.63,11.58,11.62,115723.73254959588,4.2,4.2145,4.1964,4.2108,115723.7325
2008-12-30 15:45:00,11.62,11.64,11.62,11.63,95762.91942199362,4.2108,4.2181,4.2108,4.2145,95762.9194
2008-12-30 15:50:00,11.63,11.67,11.63,11.67,193362.7234876316,4.2145,4.229,4.2145,4.229,193362.7235
2008-12-30 15:55:00,11.67,11.7,11.66,11.69,277492.0401665442,4.229,4.2398,4.2253,4.2362,277492.0402
2008-12-31 09:30:00,11.67,11.69,11.51,11.62,88415.3808474161,4.229,4.2362,4.171,4.2108,88415.3808
2008-12-31 09:35:00,11.63,11.68,11.62,11.66,60862.11119275042,4.2145,4.2326,4.2108,4.2253,60862.1112
2008-12-31 09:40:00,11.65,11.73,11.64,11.64,69801.6164584864,4.2217,4.2507,4.2181,4.2181,69801.6165
2008-12-31 09:45:00,11.64,11.64,11.51,11.51,97722.26304188096,4.2181,4.2181,4.171,4.171,97722.263
2008-12-31 09:50:00,11.51,11.51,11.47,11.5,80088.17046289492,4.171,4.171,4.1565,4.1674,80088.1705
2008-12-31 09:55:00,11.51,11.59,11.49,11.59,101640.95028165563,4.171,4.2,4.1637,4.2,101640.9503
2008-12-31 10:00:00,11.6,11.66,11.59,11.64,99191.77075679648,4.2036,4.2253,4.2,4.2181,99191.7708
2008-12-31 10:05:00,11.64,11.7,11.64,11.69,105927.0144501592,4.2181,4.2398,4.2181,4.2362,105927.0145
2008-12-31 10:10:00,11.69,11.75,11.64,11.65,217609.60078373743,4.2362,4.258,4.2181,4.2217,217609.6008
2008-12-31 10:15:00,11.65,11.67,11.64,11.64,37105.06980161645,4.2217,4.229,4.2181,4.2181,37105.0698
2008-12-31 10:20:00,11.64,11.73,11.64,11.73,33921.13641929953,4.2181,4.2507,4.2181,4.2507,33921.1364
2008-12-31 10:25:00,11.73,11.74,11.7,11.73,24246.8772961058,4.2507,4.2543,4.2398,4.2507,24246.8773
2008-12-31 10:30:00,11.74,11.76,11.73,11.74,28165.56453588048,4.2543,4.2616,4.2507,4.2543,28165.5645
2008-12-31 10:35:00,11.74,11.74,11.63,11.67,183933.38231692385,4.2543,4.2543,4.2145,4.229,183933.3823
2008-12-31 10:40:00,11.67,11.72,11.66,11.68,40656.38011266226,4.229,4.2471,4.2253,4.2326,40656.3801
2008-12-31 10:45:00,11.67,11.68,11.63,11.68,101151.1143766838,4.229,4.2326,4.2145,4.2326,101151.1144
2008-12-31 10:50:00,11.68,11.68,11.62,11.65,732304.6779328925,4.2326,4.2326,4.2108,4.2217,732304.6779
2008-12-31 10:55:00,11.65,11.75,11.65,11.73,334557.9230957629,4.2217,4.258,4.2217,4.2507,334557.9231
2008-12-31 11:00:00,11.73,11.76,11.73,11.73,68087.19079108498,4.2507,4.2616,4.2507,4.2507,68087.1908
2008-12-31 11:05:00,11.73,11.75,11.71,11.73,126989.95836394808,4.2507,4.258,4.2435,4.2507,126989.9584
2008-12-31 11:10:00,11.72,11.74,11.72,11.73,29757.53122703894,4.2471,4.2543,4.2471,4.2507,29757.5312
2008-12-31 11:15:00,11.74,11.78,11.73,11.76,192015.67474895908,4.2543,4.2688,4.2507,4.2616,192015.6747
2008-12-31 11:20:00,11.75,11.78,11.75,11.78,30369.82610825373,4.258,4.2688,4.258,4.2688,30369.8261
2008-12-31 11:25:00,11.79,11.79,11.73,11.73,22042.61572373255,4.2725,4.2725,4.2507,4.2507,22042.6157
2008-12-31 11:30:00,11.73,11.74,11.72,11.72,62698.9958363948,4.2507,4.2543,4.2471,4.2471,62698.9958
2008-12-31 11:35:00,11.72,11.72,11.68,11.68,21797.697771246632,4.2471,4.2471,4.2326,4.2326,21797.6978
2008-12-31 11:40:00,11.68,11.69,11.65,11.65,84251.77565515552,4.2326,4.2362,4.2217,4.2217,84251.7757
2008-12-31 11:45:00,11.64,11.65,11.62,11.64,80945.38329659564,4.2181,4.2217,4.2108,4.2181,80945.3833
2008-12-31 11:50:00,11.64,11.65,11.64,11.64,36247.856967915744,4.2181,4.2217,4.2181,4.2181,36247.857
2008-12-31 11:55:00,11.64,11.66,11.64,11.66,26083.76193975018,4.2181,4.2253,4.2181,4.2253,26083.7619
2008-12-31 12:00:00,11.66,11.66,11.64,11.64,33553.75949057066,4.2253,4.2253,4.2181,4.2181,33553.7595
2008-12-31 12:05:00,11.64,11.65,11.64,11.64,52045.06490325741,4.2181,4.2217,4.2181,4.2181,52045.0649
2008-12-31 12:10:00,11.64,11.67,11.64,11.65,30124.90815576781,4.2181,4.229,4.2181,4.2217,30124.9082
2008-12-31 12:15:00,11.64,11.64,11.63,11.64,65148.175361253976,4.2181,4.2181,4.2145,4.2181,65148.1754
2008-12-31 12:20:00,11.64,11.64,11.64,11.64,25961.302963507223,4.2181,4.2181,4.2181,4.2181,25961.303
2008-12-31 12:25:00,11.64,11.65,11.63,11.65,36492.77492040167,4.2181,4.2217,4.2145,4.2217,36492.7749
2008-12-31 12:30:00,11.65,11.65,11.64,11.65,21552.779818760715,4.2217,4.2217,4.2181,4.2217,21552.7798
2008-12-31 12:35:00,11.64,11.66,11.64,11.65,34778.34925300024,4.2181,4.2253,4.2181,4.2217,34778.3493
2008-12-31 12:40:00,11.65,11.69,11.65,11.68,47636.541758510895,4.2217,4.2362,4.2217,4.2326,47636.5418
2008-12-31 12:45:00,11.69,11.76,11.69,11.76,77394.07298554984,4.2362,4.2616,4.2362,4.2616,77394.073
2008-12-31 12:50:00,11.76,11.76,11.75,11.76,32329.16972814107,4.2616,4.2616,4.258,4.2616,32329.1697
2008-12-31 12:55:00,11.76,11.77,11.73,11.75,68209.64976732794,4.2616,4.2652,4.2507,4.258,68209.6498
2008-12-31 13:00:00,11.75,11.81,11.75,11.81,65148.175361253976,4.258,4.2797,4.258,4.2797,65148.1754
2008-12-31 13:05:00,11.8,11.87,11.8,11.85,137521.4303208425,4.2761,4.3014,4.2761,4.2942,137521.4303
2008-12-31 13:10:00,11.85,11.85,11.82,11.83,68454.56771981386,4.2942,4.2942,4.2833,4.2869,68454.5677
2008-12-31 13:15:00,11.83,11.84,11.82,11.82,38329.65956404605,4.2869,4.2906,4.2833,4.2833,38329.6596
2008-12-31 13:20:00,11.82,11.83,11.8,11.8,27920.64658339456,4.2833,4.2869,4.2761,4.2761,27920.6466
2008-12-31 13:25:00,11.8,11.8,11.78,11.8,35635.56208670095,4.2761,4.2761,4.2688,4.2761,35635.5621
2008-12-31 13:30:00,11.79,11.8,11.78,11.79,26940.974773450893,4.2725,4.2761,4.2688,4.2725,26940.9748
2008-12-31 13:35:00,11.8,11.82,11.78,11.8,54861.621356845455,4.2761,4.2833,4.2688,4.2761,54861.6214
2008-12-31 13:40:00,11.81,11.81,11.78,11.78,119887.33774185646,4.2797,4.2797,4.2688,4.2688,119887.3377
2008-12-31 13:45:00,11.78,11.78,11.74,11.76,53269.65466568699,4.2688,4.2688,4.2543,4.2616,53269.6547
2008-12-31 13:50:00,11.76,11.8,11.75,11.79,120009.79671809945,4.2616,4.2761,4.258,4.2725,120009.7967
2008-12-31 13:55:00,11.8,11.88,11.79,11.87,95273.0835170218,4.2761,4.3051,4.2725,4.3014,95273.0835
2008-12-31 14:00:00,11.87,11.93,11.87,11.91,121234.386480529,4.3014,4.3232,4.3014,4.3159,121234.3865
2008-12-31 14:05:00,11.91,11.95,11.88,11.9,82659.80896399706,4.3159,4.3304,4.3051,4.3123,82659.809
2008-12-31 14:10:00,11.9,11.91,11.88,11.88,40166.54420769042,4.3123,4.3159,4.3051,4.3051,40166.5442
2008-12-31 14:15:00,11.88,11.91,11.87,11.91,59882.43938280676,4.3051,4.3159,4.3014,4.3159,59882.4394
2008-12-31 14:20:00,11.9,11.95,11.9,11.95,130051.43277002205,4.3123,4.3304,4.3123,4.3304,130051.4328
2008-12-31 14:25:00,11.95,11.98,11.94,11.97,83394.5628214548,4.3304,4.3413,4.3268,4.3377,83394.5628
2008-12-31 14:30:00,11.96,11.99,11.92,11.94,37962.28263531717,4.3341,4.3449,4.3196,4.3268,37962.2826
2008-12-31 14:35:00,11.94,11.94,11.83,11.86,84619.1525838844,4.3268,4.3268,4.2869,4.2978,84619.1526
2008-12-31 14:40:00,11.86,11.87,11.83,11.87,78373.7447954935,4.2978,4.3014,4.2869,4.3014,78373.7448
2008-12-31 14:45:00,11.87,11.88,11.82,11.83,55596.3752143032,4.3014,4.3051,4.2833,4.2869,55596.3752
2008-12-31 14:50:00,11.83,11.84,11.81,11.84,59882.43938280676,4.2869,4.2906,4.2797,4.2906,59882.4394
2008-12-31 14:55:00,11.83,11.91,11.83,11.91,88048.00391868723,4.2869,4.3159,4.2869,4.3159,88048.0039
2008-12-31 15:00:00,11.91,11.96,11.91,11.95,22409.992652461424,4.3159,4.3341,4.3159,4.3304,22409.9927
2008-12-31 15:05:00,11.95,11.98,11.92,11.93,146093.5586578496,4.3304,4.3413,4.3196,4.3232,146093.5587
2008-12-31 15:10:00,11.93,11.94,11.89,11.92,213935.83149644863,4.3232,4.3268,4.3087,4.3196,213935.8315
2008-12-31 15:15:00,11.93,11.97,11.91,11.92,76904.237080578,4.3232,4.3377,4.3159,4.3196,76904.2371
2008-12-31 15:20:00,11.92,11.96,11.91,11.94,93313.73989713444,4.3196,4.3341,4.3159,4.3268,93313.7399
2008-12-31 15:25:00,11.93,11.94,11.86,11.91,73842.76267450403,4.3232,4.3268,4.2978,4.3159,73842.7627
2008-12-31 15:30:00,11.91,11.91,11.89,11.91,68699.48567229978,4.3159,4.3159,4.3087,4.3159,68699.4857
2008-12-31 15:35:00,11.91,11.96,11.9,11.95,135562.08670095517,4.3159,4.3341,4.3123,4.3304,135562.0867
2008-12-31 15:40:00,11.94,11.94,11.82,11.83,214425.6674014205,4.3268,4.3268,4.2833,4.2869,214425.6674
2008-12-31 15:45:00,11.83,11.84,11.73,11.78,200587.80308596612,4.2869,4.2906,4.2507,4.2688,200587.8031
2008-12-31 15:50:00,11.78,11.84,11.78,11.84,216140.093068822,4.2688,4.2906,4.2688,4.2906,216140.0931
2008-12-31 15:55:00,11.83,11.88,11.82,11.85,475140.82782267936,4.2869,4.3051,4.2833,4.2942,475140.8278
2009-01-02 09:30:00,11.87,12.09,11.84,11.98,51800.14695077149,4.3014,4.3812,4.2906,4.3413,51800.147
2009-01-02 09:35:00,11.96,12.07,11.96,12.02,57923.095762919416,4.3341,4.3739,4.3341,4.3558,57923.0958
2009-01-02 09:40:00,12.04,12.13,12.0,12.09,77516.53196179279,4.363,4.3957,4.3486,4.3812,77516.532
2009-01-02 09:45:00,12.09,12.09,12.06,12.07,84619.1525838844,4.3812,4.3812,4.3703,4.3739,84619.1526
2009-01-02 09:50:00,12.07,12.09,12.04,12.08,131153.56355620865,4.3739,4.3812,4.363,4.3775,131153.5636
2009-01-02 09:55:00,12.08,12.15,12.07,12.1,72985.54984080333,4.3775,4.4029,4.3739,4.3848,72985.5498
2009-01-02 10:00:00,12.09,12.18,12.08,12.18,107151.60421258878,4.3812,4.4138,4.3775,4.4138,107151.6042
2009-01-02 10:05:00,12.18,12.23,12.14,12.22,96007.83737447954,4.4138,4.4319,4.3993,4.4283,96007.8374
2009-01-02 10:10:00,12.22,12.33,12.19,12.33,97477.34508939504,4.4283,4.4681,4.4174,4.4681,97477.3451
2009-01-02 10:15:00,12.32,12.37,12.3,12.31,61229.4881214793,4.4645,4.4826,4.4573,4.4609,61229.4881
2009-01-02 10:20:00,12.32,12.32,12.23,12.24,112049.96326230712,4.4645,4.4645,4.4319,4.4355,112049.9633
2009-01-02 10:25:00,12.25,12.29,12.22,12.27,68699.48567229978,4.4391,4.4536,4.4283,4.4464,68699.4857
2009-01-02 10:30:00,12.27,12.3,12.24,12.3,48493.7545922116,4.4464,4.4573,4.4355,4.4573,48493.7546
2009-01-02 10:35:00,12.3,12.36,12.27,12.35,63433.74969385256,4.4573,4.479,4.4464,4.4754,63433.7497
2009-01-02 10:40:00,12.36,12.38,12.31,12.32,46044.57506735243,4.479,4.4863,4.4609,4.4645,46044.5751
2009-01-02 10:45:00,12.32,12.36,12.27,12.35,97599.804065638,4.4645,4.479,4.4464,4.4754,97599.8041
2009-01-02 10:50:00,12.36,12.44,12.36,12.43,62576.53686015184,4.479,4.508,4.479,4.5044,62576.5369
2009-01-02 10:55:00,12.43,12.49,12.42,12.48,46534.410972324265,4.5044,4.5261,4.5008,4.5225,46534.411
2009-01-02 11:00:00,12.48,12.53,12.48,12.5,74944.89346069067,4.5225,4.5406,4.5225,4.5297,74944.8935
2009-01-02 11:05:00,12.5,12.51,12.47,12.5,61841.783002694094,4.5297,4.5334,4.5189,4.5297,61841.783
2009-01-02 11:10:00,12.51,12.52,12.45,12.46,41268.67499387705,4.5334,4.537,4.5116,4.5152,41268.675
2009-01-02 11:15:00,12.46,12.49,12.45,12.47,28165.56453588048,4.5152,4.5261,4.5116,4.5189,28165.5645
2009-01-02 11:20:00,12.48,12.51,12.47,12.51,47391.62380602498,4.5225,4.5334,4.5189,4.5334,47391.6238
2009-01-02 11:25:00,12.51,12.53,12.48,12.5,80822.92432035267,4.5334,4.5406,4.5225,4.5297,80822.9243
2009-01-02 11:30:00,12.5,12.53,12.47,12.53,70536.37031594415,4.5297,4.5406,4.5189,4.5406,70536.3703
2009-01-02 11:35:00,12.53,12.58,12.53,12.54,55963.75214303208,4.5406,4.5587,4.5406,4.5442,55963.7521
2009-01-02 11:40:00,12.55,12.55,12.43,12.43,86578.49620377173,4.5479,4.5479,4.5044,4.5044,86578.4962
2009-01-02 11:45:00,12.44,12.47,12.43,12.43,33063.92358559882,4.508,4.5189,4.5044,4.5044,33063.9236
2009-01-02 11:50:00,12.43,12.44,12.35,12.36,41636.051922605926,4.5044,4.508,4.4754,4.479,41636.0519
2009-01-02 11:55:00,12.36,12.45,12.36,12.44,53269.65466568699,4.479,4.5116,4.479,4.508,53269.6547
2009-01-02 12:00:00,12.44,12.45,12.43,12.43,20328.19005633113,4.508,4.5116,4.5044,4.5044,20328.1901
2009-01-02 12:05:00,12.43,12.44,12.37,12.37,106784.2272838599,4.5044,4.508,4.4826,4.4826,106784.2273
2009-01-02 12:10:00,12.37,12.46,12.37,12.44,43962.77247122214,4.4826,4.5152,4.4826,4.508,43962.7725
2009-01-02 12:15:00,12.44,12.46,12.4,12.41,43717.85451873622,4.508,4.5152,4.4935,4.4971,43717.8545
2009-01-02 12:20:00,12.41,12.41,12.34,12.35,60494.73426402155,4.4971,4.4971,4.4718,4.4754,60494.7343
2009-01-02 12:25:00,12.35,12.41,12.35,12.4,52045.06490325741,4.4754,4.4971,4.4754,4.4935,52045.0649
2009-01-02 12:30:00,12.4,12.42,12.38,12.39,64168.50355131031,4.4935,4.5008,4.4863,4.4899,64168.5036
2009-01-02 12:35:00,12.39,12.39,12.36,12.38,128459.46607886357,4.4899,4.4899,4.479,4.4863,128459.4661
2009-01-02 12:40:00,12.38,12.44,12.38,12.4,42983.10066127847,4.4863,4.508,4.4863,4.4935,42983.1007
2009-01-02 12:45:00,12.4,12.41,12.37,12.37,47636.541758510895,4.4935,4.4971,4.4826,4.4826,47636.5418
2009-01-02 12:50:00,12.37,12.38,12.33,12.34,23634.58241489101,4.4826,4.4863,4.4681,4.4718,23634.5824
2009-01-02 12:55:00,12.34,12.37,12.34,12.35,38452.118540289,4.4718,4.4826,4.4718,4.4754,38452.1185
2009-01-02 13:00:00,12.34,12.36,12.34,12.36,38819.49546901788,4.4718,4.479,4.4718,4.479,38819.4955
2009-01-02 13:05:00,12.36,12.36,12.35,12.36,89027.6757286309,4.479,4.479,4.4754,4.479,89027.6757
2009-01-02 13:10:00,12.36,12.41,12.36,12.36,94415.87068332107,4.479,4.4971,4.479,4.479,94415.8707
2009-01-02 13:15:00,12.37,12.38,12.36,12.36,16776.87974528533,4.4826,4.4863,4.479,4.479,16776.8797
2009-01-02 13:20:00,12.36,12.37,12.34,12.36,59515.06245407788,4.479,4.4826,4.4718,4.479,59515.0625
2009-01-02 13:25:00,12.35,12.38,12.33,12.36,98579.47587558167,4.4754,4.4863,4.4681,4.479,98579.4759
2009-01-02 13:30:00,12.35,12.38,12.35,12.37,44942.44428116581,4.4754,4.4863,4.4754,4.4826,44942.4443
2009-01-02 13:35:00,12.38,12.43,12.38,12.4,32451.628704384028,4.4863,4.5044,4.4863,4.4935,32451.6287
2009-01-02 13:40:00,12.4,12.4,12.36,12.37,76781.77810433504,4.4935,4.4935,4.479,4.4826,76781.7781
2009-01-02 13:45:00,12.36,12.38,12.36,12.36,68454.56771981386,4.479,4.4863,4.479,4.479,68454.5677
2009-01-02 13:50:00,12.36,12.37,12.34,12.34,34900.8082292432,4.479,4.4826,4.4718,4.4718,34900.8082
2009-01-02 13:55:00,12.34,12.34,12.27,12.27,63433.74969385256,4.4718,4.4718,4.4464,4.4464,63433.7497
2009-01-02 14:00:00,12.27,12.27,12.24,12.26,55963.75214303208,4.4464,4.4464,4.4355,4.4428,55963.7521
2009-01-02 14:05:00,12.27,12.33,12.27,12.33,51065.39309331374,4.4464,4.4681,4.4464,4.4681,51065.3931
2009-01-02 14:10:00,12.33,12.34,12.31,12.33,57310.80088170463,4.4681,4.4718,4.4609,4.4681,57310.8009
2009-01-02 14:15:00,12.34,12.36,12.31,12.33,51922.60592701445,4.4718,4.479,4.4609,4.4681,51922.6059
2009-01-02 14:20:00,12.32,12.36,12.32,12.34,111070.29145236344,4.4645,4.479,4.4645,4.4718,111070.2915
2009-01-02 14:25:00,12.34,12.36,12.31,12.36,95395.54249326474,4.4718,4.479,4.4609,4.479,95395.5425
2009-01-02 14:30:00,12.36,12.41,12.36,12.36,108376.19397501837,4.479,4.4971,4.479,4.479,108376.194
2009-01-02 14:35:00,12.37,12.39,12.36,12.38,59392.60347783492,4.4826,4.4899,4.479,4.4863,59392.6035
2009-01-02 14:40:00,12.38,12.4,12.34,12.35,85353.90644134214,4.4863,4.4935,4.4718,4.4754,85353.9064
2009-01-02 14:45:00,12.35,12.37,12.35,12.37,71393.58314964487,4.4754,4.4826,4.4754,4.4826,71393.5831
2009-01-02 14:50:00,12.36,12.39,12.36,12.37,115111.43766838108,4.479,4.4899,4.479,4.4826,115111.4377
2009-01-02 14:55:00,12.37,12.39,12.36,12.37,124050.94293411706,4.4826,4.4899,4.479,4.4826,124050.9429
2009-01-02 15:00:00,12.38,12.49,12.37,12.49,110702.91452363458,4.4863,4.5261,4.4826,4.5261,110702.9145
2009-01-02 15:05:00,12.48,12.49,12.43,12.45,135072.25079598333,4.5225,4.5261,4.5044,4.5116,135072.2508
2009-01-02 15:10:00,12.45,12.46,12.42,12.45,81802.59613029634,4.5116,4.5152,4.5008,4.5116,81802.5961
2009-01-02 15:15:00,12.45,12.5,12.45,12.49,117927.99412196912,4.5116,4.5297,4.5116,4.5261,117927.9941
2009-01-02 15:20:00,12.49,12.5,12.45,12.47,108253.7349987754,4.5261,4.5297,4.5116,4.5189,108253.735
2009-01-02 15:25:00,12.47,12.48,12.43,12.47,121111.92750428604,4.5189,4.5225,4.5044,4.5189,121111.9275
2009-01-02 15:30:00,12.47,12.49,12.41,12.41,117070.78128826842,4.5189,4.5261,4.4971,4.4971,117070.7813
2009-01-02 15:35:00,12.41,12.48,12.4,12.48,155645.35880480037,4.4971,4.5225,4.4935,4.5225,155645.3588
2009-01-02 15:40:00,12.48,12.55,12.48,12.53,263654.1758510899,4.5225,4.5479,4.5225,4.5406,263654.1759
2009-01-02 15:45:00,12.52,12.54,12.46,12.47,203649.27749204016,4.537,4.5442,4.5152,4.5189,203649.2775
2009-01-02 15:50:00,12.48,12.49,12.44,12.47,220303.6982610825,4.5225,4.5261,4.508,4.5189,220303.6983
2009-01-02 15:55:00,12.47,12.48,12.41,12.42,339456.28214548127,4.5189,4.5225,4.4971,4.5008,339456.2821
2009-01-05 09:30:00,12.46,12.58,12.25,12.46,74087.68062698995,4.5152,4.5587,4.4391,4.5152,74087.6806
2009-01-05 09:35:00,12.46,12.62,12.44,12.45,120132.25569434238,4.5152,4.5732,4.508,4.5116,120132.2557
2009-01-05 09:40:00,12.45,12.51,12.39,12.4,147563.0663727651,4.5116,4.5334,4.4899,4.4935,147563.0664
2009-01-05 09:45:00,12.4,12.47,12.36,12.46,79720.79353416605,4.4935,4.5189,4.479,4.5152,79720.7935
2009-01-05 09:50:00,12.46,12.55,12.41,12.44,133480.28410482488,4.5152,4.5479,4.4971,4.508,133480.2841
2009-01-05 09:55:00,12.43,12.5,12.43,12.5,95028.16556453588,4.5044,4.5297,4.5044,4.5297,95028.1656
2009-01-05 10:00:00,12.5,12.59,12.49,12.58,90129.80651481752,4.5297,4.5624,4.5261,4.5587,90129.8065
2009-01-05 10:05:00,12.57,12.66,12.51,12.65,95518.00146950773,4.5551,4.5877,4.5334,4.5841,95518.0015
2009-01-05 10:10:00,12.66,12.71,12.63,12.71,159564.04604457505,4.5877,4.6058,4.5769,4.6058,159564.046
2009-01-05 10:15:00,12.71,12.86,12.71,12.78,256796.47318148412,4.6058,4.6602,4.6058,4.6312,256796.4732
2009-01-05 10:20:00,12.79,12.89,12.78,12.81,191036.00293901545,4.6348,4.6711,4.6312,4.6421,191036.0029
2009-01-05 10:25:00,12.81,12.89,12.78,12.89,88292.92187117315,4.6421,4.6711,4.6312,4.6711,88292.9219
2009-01-05 10:30:00,12.89,12.99,12.88,12.98,95273.0835170218,4.6711,4.7073,4.6674,4.7037,95273.0835
2009-01-05 10:35:00,12.98,13.09,12.97,13.08,213201.0776389909,4.7037,4.7435,4.7001,4.7399,213201.0776
2009-01-05 10:40:00,13.08,13.11,13.06,13.11,127847.17119764876,4.7399,4.7508,4.7327,4.7508,127847.1712
2009-01-05 10:45:00,13.11,13.11,13.03,13.07,85966.20132255694,4.7508,4.7508,4.7218,4.7363,85966.2013
2009-01-05 10:50:00,13.07,13.1,13.06,13.07,124418.31986284594,4.7363,4.7472,4.7327,4.7363,124418.3199
2009-01-05 10:55:00,13.07,13.07,12.98,13.03,127357.33529267694,4.7363,4.7363,4.7037,4.7218,127357.3353
2009-01-05 11:00:00,13.02,13.07,13.02,13.02,212466.3237815332,4.7182,4.7363,4.7182,4.7182,212466.3238
2009-01-05 11:05:00,13.02,13.02,12.96,13.0,141807.49448934605,4.7182,4.7182,4.6964,4.7109,141807.4945
2009-01-05 11:10:00,13.0,13.1,12.98,13.08,107763.89909380356,4.7109,4.7472,4.7037,4.7399,107763.8991
2009-01-05 11:15:00,13.08,13.12,13.07,13.1,72863.09086456036,4.7399,4.7544,4.7363,4.7472,72863.0909
2009-01-05 11:20:00,13.1,13.11,13.01,13.01,163972.56918932157,4.7472,4.7508,4.7146,4.7146,163972.5692
2009-01-05 11:25:00,13.02,13.02,12.95,12.95,156502.5716385011,4.7182,4.7182,4.6928,4.6928,156502.5716
2009-01-05 11:30:00,12.95,12.98,12.94,12.98,141685.0355131031,4.6928,4.7037,4.6892,4.7037,141685.0355
2009-01-05 11:35:00,12.98,12.99,12.97,12.98,81067.84227283859,4.7037,4.7073,4.7001,4.7037,81067.8423
2009-01-05 11:40:00,12.98,12.99,12.97,12.98,38941.95444526083,4.7037,4.7073,4.7001,4.7037,38941.9544
2009-01-05 11:45:00,12.97,13.02,12.95,12.99,104335.04775900072,4.7001,4.7182,4.6928,4.7073,104335.0478
2009-01-05 11:50:00,12.98,13.01,12.88,12.88,54494.24442811657,4.7037,4.7146,4.6674,4.6674,54494.2444
2009-01-05 11:55:00,12.89,12.89,12.81,12.84,148787.6561351947,4.6711,4.6711,4.6421,4.653,148787.6561
2009-01-05 12:00:00,12.83,12.86,12.81,12.86,63556.20867009551,4.6493,4.6602,4.6421,4.6602,63556.2087
2009-01-05 12:05:00,12.85,12.89,12.85,12.89,45554.7391623806,4.6566,4.6711,4.6566,4.6711,45554.7392
2009-01-05 12:10:00,12.89,12.92,12.89,12.92,59392.60347783492,4.6711,4.6819,4.6711,4.6819,59392.6035
2009-01-05 12:15:00,12.92,13.04,12.91,13.02,46411.95199608131,4.6819,4.7254,4.6783,4.7182,46411.952
2009-01-05 12:20:00,13.03,13.1,13.03,13.08,92089.15013470486,4.7218,4.7472,4.7218,4.7399,92089.1501
2009-01-05 12:25:00,13.08,13.1,13.05,13.09,176585.8437423463,4.7399,4.7472,4.7291,4.7435,176585.8437
2009-01-05 12:30:00,13.09,13.09,13.04,13.05,233284.3497428361,4.7435,4.7435,4.7254,4.7291,233284.3497
2009-01-05 12:35:00,13.05,13.05,12.99,13.0,76536.86015184912,4.7291,4.7291,4.7073,4.7109,76536.8602
2009-01-05 12:40:00,12.99,12.99,12.89,12.9,99559.14768552534,4.7073,4.7073,4.6711,4.6747,99559.1477
2009-01-05 12:45:00,12.9,12.96,12.9,12.93,80210.62943913788,4.6747,4.6964,4.6747,4.6856,80210.6294
2009-01-05 12:50:00,12.93,12.94,12.88,12.9,60984.570168993385,4.6856,4.6892,4.6674,4.6747,60984.5702
2009-01-05 12:55:00,12.9,12.98,12.89,12.98,58535.39064413421,4.6747,4.7037,4.6711,4.7037,58535.3906
2009-01-05 13:00:00,12.98,13.0,12.97,12.98,59392.60347783492,4.7037,4.7109,4.7001,4.7037,59392.6035
2009-01-05 13:05:00,12.98,13.02,12.97,13.01,52534.90080822924,4.7037,4.7182,4.7001,4.7146,52534.9008
2009-01-05 13:10:00,13.0,13.04,12.98,12.98,65025.716385011016,4.7109,4.7254,4.7037,4.7037,65025.7164
2009-01-05 13:15:00,12.99,13.0,12.96,12.96,58412.93166789125,4.7073,4.7109,4.6964,4.6964,58412.9317
2009-01-05 13:20:00,12.96,13.02,12.95,13.01,67597.35488611314,4.6964,4.7182,4.6928,4.7146,67597.3549
2009-01-05 13:25:00,13.01,13.03,12.98,13.0,62821.45481263776,4.7146,4.7218,4.7037,4.7109,62821.4548
2009-01-05 13:30:00,13.0,13.04,13.0,13.02,53269.65466568699,4.7109,4.7254,4.7109,4.7182,53269.6547
2009-01-05 13:35:00,13.02,13.02,12.92,12.94,86211.11927504286,4.7182,4.7182,4.6819,4.6892,86211.1193
2009-01-05 13:40:00,12.94,13.02,12.92,13.01,61964.241978937054,4.6892,4.7182,4.6819,4.7146,61964.242
2009-01-05 13:45:00,13.02,13.03,12.95,12.98,97232.42713690911,4.7182,4.7218,4.6928,4.7037,97232.4271
2009-01-05 13:50:00,12.98,13.07,12.97,13.07,74210.1396032329,4.7037,4.7363,4.7001,4.7363,74210.1396
2009-01-05 13:55:00,13.06,13.13,13.06,13.11,87068.33210874356,4.7327,4.758,4.7327,4.7508,87068.3321
2009-01-05 14:00:00,13.11,13.15,13.11,13.11,88905.21675238795,4.7508,4.7653,4.7508,4.7508,88905.2168
2009-01-05 14:05:00,13.11,13.13,13.07,13.08,104212.58878275775,4.7508,4.758,4.7363,4.7399,104212.5888
2009-01-05 14:10:00,13.08,13.11,13.03,13.04,99926.52461425422,4.7399,4.7508,4.7218,4.7254,99926.5246
2009-01-05 14:15:00,13.03,13.04,13.01,13.02,63433.74969385256,4.7218,4.7254,4.7146,4.7182,63433.7497
2009-01-05 14:20:00,13.02,13.02,12.93,12.95,117683.07616948322,4.7182,4.7182,4.6856,4.6928,117683.0762
2009-01-05 14:25:00,12.96,12.98,12.88,12.89,125153.07372030368,4.6964,4.7037,4.6674,4.6711,125153.0737
2009-01-05 14:30:00,12.88,12.89,12.8,12.85,90129.80651481752,4.6674,4.6711,4.6385,4.6566,90129.8065
2009-01-05 14:35:00,12.85,12.93,12.84,12.9,59392.60347783492,4.6566,4.6856,4.653,4.6747,59392.6035
2009-01-05 14:40:00,12.89,12.92,12.84,12.84,93681.11682586333,4.6711,4.6819,4.653,4.653,93681.1168
2009-01-05 14:45:00,12.84,12.85,12.76,12.8,79108.49865295125,4.653,4.6566,4.624,4.6385,79108.4987
2009-01-05 14:50:00,12.8,12.81,12.69,12.71,78373.7447954935,4.6385,4.6421,4.5986,4.6058,78373.7448
2009-01-05 14:55:00,12.71,12.79,12.69,12.78,47636.541758510895,4.6058,4.6348,4.5986,4.6312,47636.5418
2009-01-05 15:00:00,12.78,12.79,12.73,12.79,111070.29145236344,4.6312,4.6348,4.6131,4.6348,111070.2915
2009-01-05 15:05:00,12.78,12.83,12.71,12.73,179157.48224344844,4.6312,4.6493,4.6058,4.6131,179157.4822
2009-01-05 15:10:00,12.73,12.77,12.67,12.67,131765.85843742345,4.6131,4.6276,4.5913,4.5913,131765.8584
2009-01-05 15:15:00,12.67,12.68,12.62,12.64,170830.27185892724,4.5913,4.595,4.5732,4.5805,170830.2719
2009-01-05 15:20:00,12.63,12.65,12.54,12.56,161278.47171197648,4.5769,4.5841,4.5442,4.5515,161278.4717
2009-01-05 15:25:00,12.57,12.59,12.53,12.57,125642.90962527553,4.5551,4.5624,4.5406,4.5551,125642.9096
2009-01-05 15:30:00,12.57,12.6,12.53,12.58,234386.48052902275,4.5551,4.566,4.5406,4.5587,234386.4805
2009-01-05 15:35:00,12.58,12.69,12.57,12.67,150991.91770756795,4.5587,4.5986,4.5551,4.5913,150991.9177
2009-01-05 15:40:00,12.67,12.76,12.67,12.72,427626.7450404114,4.5913,4.624,4.5913,4.6095,427626.745
2009-01-05 15:45:00,12.71,12.75,12.69,12.71,210996.81606661767,4.6058,4.6203,4.5986,4.6058,210996.8161
2009-01-05 15:50:00,12.71,12.77,12.71,12.76,317291.2074455057,4.6058,4.6276,4.6058,4.624,317291.2074
2009-01-05 15:55:00,12.76,12.77,12.72,12.75,262674.5040411462,4.624,4.6276,4.6095,4.6203,262674.504
2009-01-06 09:30:00,13.3,13.38,13.11,13.34,132867.9892236101,4.8196,4.8486,4.7508,4.8341,132867.9892
2009-01-06 09:35:00,13.34,13.45,13.32,13.45,120254.71467058537,4.8341,4.874,4.8269,4.874,120254.7147
2009-01-06 09:40:00,13.46,13.6,13.44,13.55,134949.79181974038,4.8776,4.9284,4.8704,4.9102,134949.7918
2009-01-06 09:45:00,13.56,13.74,13.51,13.73,179647.31814842028,4.9139,4.9791,4.8957,4.9755,179647.3181
2009-01-06 09:50:00,13.74,13.78,13.69,13.74,197403.86970364925,4.9791,4.9936,4.961,4.9791,197403.8697
2009-01-06 09:55:00,13.74,13.78,13.65,13.71,157359.7844722018,4.9791,4.9936,4.9465,4.9682,157359.7845
2009-01-06 10:00:00,13.69,13.75,13.49,13.5,277981.876071516,4.961,4.9827,4.8885,4.8921,277981.8761
2009-01-06 10:05:00,13.5,13.51,13.25,13.29,324148.9101151114,4.8921,4.8957,4.8015,4.816,324148.9101
2009-01-06 10:10:00,13.28,13.36,13.17,13.35,290472.6916482978,4.8124,4.8414,4.7725,4.8378,290472.6916
2009-01-06 10:15:00,13.35,13.35,13.27,13.31,135684.54567719813,4.8378,4.8378,4.8088,4.8233,135684.5457
2009-01-06 10:20:00,13.29,13.32,13.16,13.2,254347.293656625,4.816,4.8269,4.7689,4.7834,254347.2937
2009-01-06 10:25:00,13.22,13.25,12.98,13.04,226671.5650257164,4.7907,4.8015,4.7037,4.7254,226671.565
2009-01-06 10:30:00,13.03,13.17,13.02,13.12,177075.67964731815,4.7218,4.7725,4.7182,4.7544,177075.6796
2009-01-06 10:35:00,13.13,13.26,13.09,13.25,226671.5650257164,4.758,4.8052,4.7435,4.8015,226671.565
2009-01-06 10:40:00,13.25,13.34,13.25,13.31,106416.85035513104,4.8015,4.8341,4.8015,4.8233,106416.8504
2009-01-06 10:45:00,13.31,13.31,13.23,13.23,104579.96571148664,4.8233,4.8233,4.7943,4.7943,104579.9657
2009-01-06 10:50:00,13.23,13.25,13.11,13.11,301616.458486407,4.7943,4.8015,4.7508,4.7508,301616.4585
2009-01-06 10:55:00,13.1,13.16,13.1,13.15,192260.592701445,4.7472,4.7689,4.7472,4.7653,192260.5927
2009-01-06 11:00:00,13.15,13.16,13.12,13.14,201077.638990938,4.7653,4.7689,4.7544,4.7617,201077.639
2009-01-06 11:05:00,13.14,13.21,13.13,13.16,238795.00367376927,4.7617,4.787,4.758,4.7689,238795.0037
2009-01-06 11:10:00,13.15,13.25,13.15,13.22,140950.28165564535,4.7653,4.8015,4.7653,4.7907,140950.2817
2009-01-06 11:15:00,13.23,13.31,13.22,13.29,93803.5758021063,4.7943,4.8233,4.7907,4.816,93803.5758
2009-01-06 11:20:00,13.31,13.32,13.24,13.24,75802.10629439137,4.8233,4.8269,4.7979,4.7979,75802.1063
2009-01-06 11:25:00,13.25,13.37,13.24,13.3,84986.52951261327,4.8015,4.845,4.7979,4.8196,84986.5295
2009-01-06 11:30:00,13.3,13.46,13.3,13.46,83149.64486896888,4.8196,4.8776,4.8196,4.8776,83149.6449
2009-01-06 11:35:00,13.46,13.47,13.39,13.39,48861.13152094048,4.8776,4.8813,4.8523,4.8523,48861.1315
2009-01-06 11:40:00,13.4,13.46,13.39,13.45,69924.07543472936,4.8559,4.8776,4.8523,4.874,69924.0754
2009-01-06 11:45:00,13.46,13.46,13.37,13.39,63311.2907176096,4.8776,4.8776,4.845,4.8523,63311.2907
2009-01-06 11:50:00,13.4,13.4,13.34,13.35,77149.15503306391,4.8559,4.8559,4.8341,4.8378,77149.155
2009-01-06 11:55:00,13.34,13.38,13.33,13.38,63678.66764633847,4.8341,4.8486,4.8305,4.8486,63678.6676
2009-01-06 12:00:00,13.38,13.44,13.37,13.43,107274.06318883171,4.8486,4.8704,4.845,4.8668,107274.0632
2009-01-06 12:05:00,13.44,13.47,13.42,13.42,295493.5096742591,4.8704,4.8813,4.8631,4.8631,295493.5097
2009-01-06 12:10:00,13.42,13.43,13.34,13.35,170095.5180014695,4.8631,4.8668,4.8341,4.8378,170095.518
2009-01-06 12:15:00,13.35,13.35,13.28,13.28,156257.65368601517,4.8378,4.8378,4.8124,4.8124,156257.6537
2009-01-06 12:20:00,13.28,13.32,13.26,13.26,140337.98677443055,4.8124,4.8269,4.8052,4.8052,140337.9868
2009-01-06 12:25:00,13.26,13.28,13.2,13.25,313984.81508694583,4.8052,4.8124,4.7834,4.8015,313984.8151
2009-01-06 12:30:00,13.24,13.35,13.23,13.35,152828.80235121233,4.7979,4.8378,4.7943,4.8378,152828.8024
2009-01-06 12:35:00,13.35,13.41,13.34,13.39,120499.63262307126,4.8378,4.8595,4.8341,4.8523,120499.6326
2009-01-06 12:40:00,13.39,13.41,13.38,13.39,106661.76830761692,4.8523,4.8595,4.8486,4.8523,106661.7683
2009-01-06 12:45:00,13.4,13.43,13.36,13.43,122458.9762429586,4.8559,4.8668,4.8414,4.8668,122458.9762
2009-01-06 12:50:00,13.42,13.45,13.41,13.42,65270.63433749694,4.8631,4.874,4.8595,4.8631,65270.6343
2009-01-06 12:55:00,13.42,13.42,13.39,13.42,66250.3061474406,4.8631,4.8631,4.8523,4.8631,66250.3061
2009-01-06 13:00:00,13.42,13.44,13.39,13.39,77883.90889052166,4.8631,4.8704,4.8523,4.8523,77883.9089
2009-01-06 13:05:00,13.38,13.42,13.37,13.41,75924.56527063434,4.8486,4.8631,4.845,4.8595,75924.5653
2009-01-06 13:10:00,13.4,13.4,13.35,13.35,95395.54249326474,4.8559,4.8559,4.8378,4.8378,95395.5425
2009-01-06 13:15:00,13.35,13.45,13.34,13.42,377296.10580455547,4.8378,4.874,4.8341,4.8631,377296.1058
2009-01-06 13:20:00,13.42,13.46,13.38,13.43,253490.0808229243,4.8631,4.8776,4.8486,4.8668,253490.0808
2009-01-06 13:25:00,13.43,13.47,13.41,13.42,319740.3869703649,4.8668,4.8813,4.8595,4.8631,319740.387
2009-01-06 13:30:00,13.42,13.43,13.37,13.4,325863.33578251285,4.8631,4.8668,4.845,4.8559,325863.3358
2009-01-06 13:35:00,13.4,13.48,13.38,13.48,410849.8652951261,4.8559,4.8849,4.8486,4.8849,410849.8653
2009-01-06 13:40:00,13.48,13.56,13.45,13.55,134827.33284349742,4.8849,4.9139,4.874,4.9102,134827.3328
2009-01-06 13:45:00,13.55,13.59,13.53,13.57,91354.39627724711,4.9102,4.9247,4.903,4.9175,91354.3963
2009-01-06 13:50:00,13.57,13.59,13.49,13.51,74944.89346069067,4.9175,4.9247,4.8885,4.8957,74944.8935
2009-01-06 13:55:00,13.51,13.51,13.46,13.47,37594.90570658829,4.8957,4.8957,4.8776,4.8813,37594.9057
2009-01-06 14:00:00,13.46,13.47,13.38,13.43,59515.06245407788,4.8776,4.8813,4.8486,4.8668,59515.0625
2009-01-06 14:05:00,13.42,13.6,13.42,13.6,152706.34337496938,4.8631,4.9284,4.8631,4.9284,152706.3434
2009-01-06 14:10:00,13.6,13.62,13.53,13.56,122214.05829047268,4.9284,4.9356,4.903,4.9139,122214.0583
2009-01-06 14:15:00,13.56,13.65,13.56,13.61,81067.84227283859,4.9139,4.9465,4.9139,4.932,81067.8423
2009-01-06 14:20:00,13.61,13.63,13.5,13.5,100171.44256674014,4.932,4.9392,4.8921,4.8921,100171.4426
2009-01-06 14:25:00,13.5,13.57,13.5,13.57,117193.24026451138,4.8921,4.9175,4.8921,4.9175,117193.2403
2009-01-06 14:30:00,13.58,13.65,13.56,13.56,139480.77394072985,4.9211,4.9465,4.9139,4.9139,139480.7739
2009-01-06 14:35:00,13.56,13.58,13.54,13.55,93191.2809208915,4.9139,4.9211,4.9066,4.9102,93191.2809
2009-01-06 14:40:00,13.55,13.58,13.55,13.56,102253.24516287044,4.9102,4.9211,4.9102,4.9139,102253.2452
2009-01-06 14:45:00,13.56,13.6,13.55,13.59,175973.5488611315,4.9139,4.9284,4.9102,4.9247,175973.5489
2009-01-06 14:50:00,13.59,13.59,13.55,13.57,90007.34753857457,4.9247,4.9247,4.9102,4.9175,90007.3475
2009-01-06 14:55:00,13.57,13.65,13.56,13.65,87925.54494244428,4.9175,4.9465,4.9139,4.9465,87925.5449
2009-01-06 15:00:00,13.65,13.66,13.59,13.59,90619.64241978936,4.9465,4.9501,4.9247,4.9247,90619.6424
2009-01-06 15:05:00,13.6,13.6,13.51,13.51,245652.7063433749,4.9284,4.9284,4.8957,4.8957,245652.7063
2009-01-06 15:10:00,13.51,13.54,13.47,13.52,209282.39039921624,4.8957,4.9066,4.8813,4.8994,209282.3904
2009-01-06 15:15:00,13.52,13.54,13.45,13.45,116213.5684545677,4.8994,4.9066,4.874,4.874,116213.5685
2009-01-06 15:20:00,13.45,13.46,13.38,13.38,227896.154788146,4.874,4.8776,4.8486,4.8486,227896.1548
2009-01-06 15:25:00,13.38,13.41,13.36,13.37,571148.6651971589,4.8486,4.8595,4.8414,4.845,571148.6652
2009-01-06 15:30:00,13.37,13.41,13.34,13.34,452240.9992652461,4.845,4.8595,4.8341,4.8341,452240.9993
2009-01-06 15:35:00,13.34,13.4,13.29,13.32,347538.5745775165,4.8341,4.8559,4.816,4.8269,347538.5746
2009-01-06 15:40:00,13.3,13.37,13.28,13.34,357825.128581925,4.8196,4.845,4.8124,4.8341,357825.1286
2009-01-06 15:45:00,13.34,13.37,13.3,13.34,310923.34068087186,4.8341,4.845,4.8196,4.8341,310923.3407
2009-01-06 15:50:00,13.35,13.36,13.29,13.34,293166.7891256429,4.8378,4.8414,4.816,4.8341,293166.7891
2009-01-06 15:55:00,13.34,13.35,13.29,13.33,726671.5650257163,4.8341,4.8378,4.816,4.8305,726671.565
2009-01-07 09:30:00,13.13,13.31,13.07,13.28,166176.83076169482,4.758,4.8233,4.7363,4.8124,166176.8308
2009-01-07 09:35:00,13.28,13.3,13.03,13.08,151726.6715650257,4.8124,4.8196,4.7218,4.7399,151726.6716
2009-01-07 09:40:00,13.09,13.2,13.06,13.15,141317.65858437424,4.7435,4.7834,4.7327,4.7653,141317.6586
2009-01-07 09:45:00,13.16,13.23,13.13,13.2,195689.44403624785,4.7689,4.7943,4.758,4.7834,195689.444
2009-01-07 09:50:00,13.2,13.29,13.19,13.2,216752.3879500368,4.7834,4.816,4.7798,4.7834,216752.388
2009-01-07 09:55:00,13.2,13.26,13.17,13.2,171442.56674014204,4.7834,4.8052,4.7725,4.7834,171442.5667
2009-01-07 10:00:00,13.2,13.26,13.18,13.23,149032.5740876806,4.7834,4.8052,4.7762,4.7943,149032.5741
2009-01-07 10:05:00,13.22,13.24,13.14,13.2,111437.66838109231,4.7907,4.7979,4.7617,4.7834,111437.6684
2009-01-07 10:10:00,13.2,13.27,13.12,13.12,130418.8096987509,4.7834,4.8088,4.7544,4.7544,130418.8097
2009-01-07 10:15:00,13.13,13.14,13.03,13.11,157114.86651971587,4.758,4.7617,4.7218,4.7508,157114.8665
2009-01-07 10:20:00,13.1,13.12,13.05,13.08,151971.58951751163,4.7472,4.7544,4.7291,4.7399,151971.5895
2009-01-07 10:25:00,13.08,13.13,13.07,13.09,123071.2711241734,4.7399,4.758,4.7363,4.7435,123071.2711
2009-01-07 10:30:00,13.07,13.08,12.75,12.98,492285.0844966936,4.7363,4.7399,4.6203,4.7037,492285.0845
2009-01-07 10:35:00,12.98,13.01,12.86,13.0,130418.8096987509,4.7037,4.7146,4.6602,4.7109,130418.8097
2009-01-07 10:40:00,13.0,13.06,12.98,13.04,130663.72765123684,4.7109,4.7327,4.7037,4.7254,130663.7277
2009-01-07 10:45:00,13.05,13.11,13.03,13.09,145113.88684790593,4.7291,4.7508,4.7218,4.7435,145113.8868
2009-01-07 10:50:00,13.09,13.09,12.99,13.01,115111.43766838108,4.7435,4.7435,4.7073,4.7146,115111.4377
2009-01-07 10:55:00,13.02,13.11,13.0,13.07,66862.6010286554,4.7182,4.7508,4.7109,4.7363,66862.601
2009-01-07 11:00:00,13.07,13.11,13.02,13.09,76047.02424687729,4.7363,4.7508,4.7182,4.7435,76047.0242
2009-01-07 11:05:00,13.09,13.12,13.07,13.09,50208.18025961303,4.7435,4.7544,4.7363,4.7435,50208.1803
2009-01-07 11:10:00,13.09,13.13,13.06,13.11,81312.76022532451,4.7435,4.758,4.7327,4.7508,81312.7602
2009-01-07 11:15:00,13.11,13.18,13.09,13.11,83639.48077394073,4.7508,4.7762,4.7435,4.7508,83639.4808
2009-01-07 11:20:00,13.11,13.15,13.09,13.15,49228.50844966936,4.7508,4.7653,4.7435,4.7653,49228.5084
2009-01-07 11:25:00,13.15,13.17,13.1,13.11,70168.99338721528,4.7653,4.7725,4.7472,4.7508,70168.9934
2009-01-07 11:30:00,13.11,13.18,13.11,13.17,62576.53686015184,4.7508,4.7762,4.7508,4.7725,62576.5369
2009-01-07 11:35:00,13.17,13.18,13.11,13.17,44697.52632867989,4.7725,4.7762,4.7508,4.7725,44697.5263
2009-01-07 11:40:00,13.17,13.26,13.16,13.25,54616.703404359534,4.7725,4.8052,4.7689,4.8015,54616.7034
2009-01-07 11:45:00,13.25,13.37,13.23,13.34,155645.35880480037,4.8015,4.845,4.7943,4.8341,155645.3588
2009-01-07 11:50:00,13.34,13.39,13.3,13.38,139235.85598824391,4.8341,4.8523,4.8196,4.8486,139235.856
2009-01-07 11:55:00,13.38,13.39,13.33,13.34,79353.41660543717,4.8486,4.8523,4.8305,4.8341,79353.4166
2009-01-07 12:00:00,13.33,13.34,13.27,13.29,116458.48640705364,4.8305,4.8341,4.8088,4.816,116458.4864
2009-01-07 12:05:00,13.29,13.31,13.29,13.3,26818.51579720793,4.816,4.8233,4.816,4.8196,26818.5158
2009-01-07 12:10:00,13.29,13.3,13.24,13.25,44085.2314474651,4.816,4.8196,4.7979,4.8015,44085.2314
2009-01-07 12:15:00,13.25,13.25,13.22,13.24,29022.77736958119,4.8015,4.8015,4.7907,4.7979,29022.7774
2009-01-07 12:20:00,13.24,13.25,13.16,13.16,34288.513348028406,4.7979,4.8015,4.7689,4.7689,34288.5133
2009-01-07 12:25:00,13.17,13.17,13.14,13.16,23757.041391133967,4.7725,4.7725,4.7617,4.7689,23757.0414
2009-01-07 12:30:00,13.16,13.16,13.13,13.15,28532.94146460936,4.7689,4.7689,4.758,4.7653,28532.9415
2009-01-07 12:35:00,13.15,13.17,13.11,13.17,32819.0056331129,4.7653,4.7725,4.7508,4.7725,32819.0056
2009-01-07 12:40:00,13.17,13.17,13.11,13.14,40901.29806514817,4.7725,4.7725,4.7508,4.7617,40901.2981
2009-01-07 12:45:00,13.14,13.14,13.07,13.11,52534.90080822924,4.7617,4.7617,4.7363,4.7508,52534.9008
2009-01-07 12:50:00,13.11,13.11,13.06,13.07,66862.6010286554,4.7508,4.7508,4.7327,4.7363,66862.601
2009-01-07 12:55:00,13.07,13.07,13.06,13.07,47514.082782267935,4.7363,4.7363,4.7327,4.7363,47514.0828
2009-01-07 13:00:00,13.07,13.07,13.06,13.07,76659.31912809209,4.7363,4.7363,4.7327,4.7363,76659.3191
2009-01-07 13:05:00,13.07,13.1,13.07,13.1,36492.77492040167,4.7363,4.7472,4.7363,4.7472,36492.7749
2009-01-07 13:10:00,13.1,13.11,13.07,13.09,19103.60029390154,4.7472,4.7508,4.7363,4.7435,19103.6003
2009-01-07 13:15:00,13.08,13.16,13.07,13.15,32696.546656869945,4.7399,4.7689,4.7363,4.7653,32696.5467
2009-01-07 13:20:00,13.15,13.15,13.09,13.09,50208.18025961303,4.7653,4.7653,4.7435,4.7435,50208.1803
2009-01-07 13:25:00,13.09,13.13,13.08,13.13,71026.20622091599,4.7435,4.758,4.7399,4.758,71026.2062
2009-01-07 13:30:00,13.13,13.16,13.11,13.14,66495.22409992652,4.758,4.7689,4.7508,4.7617,66495.2241
2009-01-07 13:35:00,13.14,13.2,13.14,13.2,42983.10066127847,4.7617,4.7834,4.7617,4.7834,42983.1007
2009-01-07 13:40:00,13.2,13.2,13.14,13.16,141562.57653686014,4.7834,4.7834,4.7617,4.7689,141562.5765
2009-01-07 13:45:00,13.15,13.16,13.09,13.1,115233.89664462404,4.7653,4.7689,4.7435,4.7472,115233.8966
2009-01-07 13:50:00,13.09,13.09,13.03,13.06,55718.83419054616,4.7435,4.7435,4.7218,4.7327,55718.8342
2009-01-07 13:55:00,13.06,13.07,12.98,12.98,57188.34190546167,4.7327,4.7363,4.7037,4.7037,57188.3419
2009-01-07 14:00:00,12.98,12.99,12.95,12.97,56453.58804800391,4.7037,4.7073,4.6928,4.7001,56453.588
2009-01-07 14:05:00,12.97,12.99,12.95,12.98,70536.37031594415,4.7001,4.7073,4.6928,4.7037,70536.3703
2009-01-07 14:10:00,12.99,13.0,12.96,12.98,136541.75851089883,4.7073,4.7109,4.6964,4.7037,136541.7585
2009-01-07 14:15:00,12.98,12.99,12.93,12.93,96375.2143032084,4.7037,4.7073,4.6856,4.6856,96375.2143
2009-01-07 14:20:00,12.93,12.96,12.86,12.88,136296.84055841292,4.6856,4.6964,4.6602,4.6674,136296.8406
2009-01-07 14:25:00,12.88,12.95,12.86,12.88,114621.60176340926,4.6674,4.6928,4.6602,4.6674,114621.6018
2009-01-07 14:30:00,12.88,12.91,12.86,12.9,91966.69115846192,4.6674,4.6783,4.6602,4.6747,91966.6912
2009-01-07 14:35:00,12.91,12.98,12.91,12.98,106661.76830761692,4.6783,4.7037,4.6783,4.7037,106661.7683
2009-01-07 14:40:00,12.98,13.01,12.96,12.98,98824.3938280676,4.7037,4.7146,4.6964,4.7037,98824.3938
2009-01-07 14:45:00,12.98,12.99,12.94,12.95,65882.92921871172,4.7037,4.7073,4.6892,4.6928,65882.9292
2009-01-07 14:50:00,12.94,12.94,12.9,12.93,62086.70095518001,4.6892,4.6892,4.6747,4.6856,62086.701
2009-01-07 14:55:00,12.93,12.93,12.92,12.93,34655.89027675729,4.6856,4.6856,4.6819,4.6856,34655.8903
2009-01-07 15:00:00,12.93,12.94,12.91,12.91,57678.1778104335,4.6856,4.6892,4.6783,4.6783,57678.1778
2009-01-07 15:05:00,12.91,12.91,12.82,12.84,143644.37913299043,4.6783,4.6783,4.6457,4.653,143644.3791
2009-01-07 15:10:00,12.84,12.88,12.82,12.86,166789.1256429096,4.653,4.6674,4.6457,4.6602,166789.1256
2009-01-07 15:15:00,12.86,12.89,12.79,12.85,210262.06220915992,4.6602,4.6711,4.6348,4.6566,210262.0622
2009-01-07 15:20:00,12.86,12.91,12.84,12.91,152461.42542248344,4.6602,4.6783,4.653,4.6783,152461.4254
2009-01-07 15:25:00,12.9,12.93,12.87,12.89,154543.22801861377,4.6747,4.6856,4.6638,4.6711,154543.228
2009-01-07 15:30:00,12.89,12.96,12.89,12.89,186505.02081802595,4.6711,4.6964,4.6711,4.6711,186505.0208
2009-01-07 15:35:00,12.89,12.91,12.83,12.85,207200.58780308595,4.6711,4.6783,4.6493,4.6566,207200.5878
2009-01-07 15:40:00,12.85,12.89,12.84,12.89,151849.13054126868,4.6566,4.6711,4.653,4.6711,151849.1305
2009-01-07 15:45:00,12.88,12.92,12.87,12.87,174381.58216997306,4.6674,4.6819,4.6638,4.6638,174381.5822
2009-01-07 15:50:00,12.87,12.91,12.86,12.89,289370.5608621112,4.6638,4.6783,4.6602,4.6711,289370.5609
2009-01-07 15:55:00,12.89,12.98,12.89,12.94,439627.72471222136,4.6711,4.7037,4.6711,4.6892,439627.7247
2009-01-08 09:30:00,12.85,12.9,12.78,12.9,67352.43693362724,4.6566,4.6747,4.6312,4.6747,67352.4369
2009-01-08 09:35:00,12.88,13.05,12.74,13.02,64168.50355131031,4.6674,4.7291,4.6167,4.7182,64168.5036
2009-01-08 09:40:00,13.01,13.01,12.88,12.96,91721.773205976,4.7146,4.7146,4.6674,4.6964,91721.7732
2009-01-08 09:45:00,12.96,12.96,12.75,12.76,90497.1834435464,4.6964,4.6964,4.6203,4.624,90497.1834
2009-01-08 09:50:00,12.76,12.81,12.69,12.79,75434.7293656625,4.624,4.6421,4.5986,4.6348,75434.7294
2009-01-08 09:55:00,12.78,12.82,12.7,12.81,90129.80651481752,4.6312,4.6457,4.6022,4.6421,90129.8065
2009-01-08 10:00:00,12.81,12.84,12.79,12.8,90252.26549106048,4.6421,4.653,4.6348,4.6385,90252.2655
2009-01-08 10:05:00,12.8,12.95,12.8,12.92,64290.96252755327,4.6385,4.6928,4.6385,4.6819,64290.9625
2009-01-08 10:10:00,12.93,12.97,12.92,12.97,133480.28410482488,4.6856,4.7001,4.6819,4.7001,133480.2841
2009-01-08 10:15:00,12.97,12.97,12.81,12.85,124050.94293411706,4.7001,4.7001,4.6421,4.6566,124050.9429
2009-01-08 10:20:00,12.85,12.89,12.79,12.85,90987.01934851824,4.6566,4.6711,4.6348,4.6566,90987.0193
2009-01-08 10:25:00,12.85,12.9,12.8,12.88,48493.7545922116,4.6566,4.6747,4.6385,4.6674,48493.7546
2009-01-08 10:30:00,12.87,12.88,12.67,12.75,140460.4457506735,4.6638,4.6674,4.5913,4.6203,140460.4458
2009-01-08 10:35:00,12.75,12.75,12.67,12.67,162503.06147440607,4.6203,4.6203,4.5913,4.5913,162503.0615
2009-01-08 10:40:00,12.67,12.76,12.63,12.72,142174.87141807494,4.5913,4.624,4.5769,4.6095,142174.8714
2009-01-08 10:45:00,12.72,12.76,12.71,12.74,85843.74234631399,4.6095,4.624,4.6058,4.6167,85843.7423
2009-01-08 10:50:00,12.74,12.81,12.73,12.76,63433.74969385256,4.6167,4.6421,4.6131,4.624,63433.7497
2009-01-08 10:55:00,12.76,12.81,12.72,12.8,78741.12172422238,4.624,4.6421,4.6095,4.6385,78741.1217
2009-01-08 11:00:00,12.8,12.84,12.78,12.81,332231.2025471467,4.6385,4.653,4.6312,4.6421,332231.2025
2009-01-08 11:05:00,12.81,12.85,12.79,12.83,119030.12490815576,4.6421,4.6566,4.6348,4.6493,119030.1249
2009-01-08 11:10:00,12.84,12.85,12.76,12.79,125030.61474406072,4.653,4.6566,4.624,4.6348,125030.6147
2009-01-08 11:15:00,12.8,12.85,12.8,12.83,74577.51653196178,4.6385,4.6566,4.6385,4.6493,74577.5165
2009-01-08 11:20:00,12.83,12.84,12.77,12.8,169728.14107274063,4.6493,4.653,4.6276,4.6385,169728.1411
2009-01-08 11:25:00,12.8,12.8,12.66,12.67,68454.56771981386,4.6385,4.6385,4.5877,4.5913,68454.5677
2009-01-08 11:30:00,12.67,12.67,12.64,12.66,66617.68307616947,4.5913,4.5913,4.5805,4.5877,66617.6831
2009-01-08 11:35:00,12.67,12.71,12.65,12.7,49595.88537839824,4.5913,4.6058,4.5841,4.6022,49595.8854
2009-01-08 11:40:00,12.69,12.76,12.69,12.73,63923.58559882439,4.5986,4.624,4.5986,4.6131,63923.5856
2009-01-08 11:45:00,12.73,12.73,12.68,12.71,45187.36223365172,4.6131,4.6131,4.595,4.6058,45187.3622
2009-01-08 11:50:00,12.72,12.72,12.67,12.68,70046.53441097232,4.6095,4.6095,4.5913,4.595,70046.5344
2009-01-08 11:55:00,12.68,12.69,12.66,12.67,49106.0494734264,4.595,4.5986,4.5877,4.5913,49106.0495
2009-01-08 12:00:00,12.67,12.76,12.67,12.73,58780.308596620125,4.5913,4.624,4.5913,4.6131,58780.3086
2009-01-08 12:05:00,12.74,12.76,12.71,12.76,59759.9804065638,4.6167,4.624,4.6058,4.624,59759.9804
2009-01-08 12:10:00,12.76,12.79,12.74,12.75,110335.5375949057,4.624,4.6348,4.6167,4.6203,110335.5376
2009-01-08 12:15:00,12.76,12.77,12.73,12.75,84129.31667891255,4.624,4.6276,4.6131,4.6203,84129.3167
2009-01-08 12:20:00,12.76,12.77,12.75,12.76,46534.410972324265,4.624,4.6276,4.6203,4.624,46534.411
2009-01-08 12:25:00,12.76,12.8,12.76,12.79,53759.490570658825,4.624,4.6385,4.624,4.6348,53759.4906
2009-01-08 12:30:00,12.79,12.84,12.78,12.8,67597.35488611314,4.6348,4.653,4.6312,4.6385,67597.3549
2009-01-08 12:35:00,12.8,12.85,12.8,12.85,35880.48003918687,4.6385,4.6566,4.6385,4.6566,35880.48
2009-01-08 12:40:00,12.85,12.89,12.84,12.88,83027.18589272593,4.6566,4.6711,4.653,4.6674,83027.1859
2009-01-08 12:45:00,12.88,12.93,12.87,12.91,70291.45236345823,4.6674,4.6856,4.6638,4.6783,70291.4524
2009-01-08 12:50:00,12.92,12.98,12.88,12.97,135562.08670095517,4.6819,4.7037,4.6674,4.7001,135562.0867
2009-01-08 12:55:00,12.98,12.98,12.92,12.92,135807.00465344108,4.7037,4.7037,4.6819,4.6819,135807.0047
2009-01-08 13:00:00,12.92,12.95,12.91,12.94,127112.41734019102,4.6819,4.6928,4.6783,4.6892,127112.4173
2009-01-08 13:05:00,12.94,12.98,12.9,12.9,91231.93730100416,4.6892,4.7037,4.6747,4.6747,91231.9373
2009-01-08 13:10:00,12.91,12.92,12.84,12.85,94905.70658829292,4.6783,4.6819,4.653,4.6566,94905.7066
2009-01-08 13:15:00,12.85,12.89,12.85,12.86,50698.016164584864,4.6566,4.6711,4.6566,4.6602,50698.0162
2009-01-08 13:20:00,12.86,12.93,12.85,12.89,58168.01371540534,4.6602,4.6856,4.6566,4.6711,58168.0137
2009-01-08 13:25:00,12.89,12.9,12.83,12.85,71883.4190546167,4.6711,4.6747,4.6493,4.6566,71883.4191
2009-01-08 13:30:00,12.84,12.85,12.78,12.82,49963.26230712711,4.653,4.6566,4.6312,4.6457,49963.2623
2009-01-08 13:35:00,12.82,12.87,12.81,12.83,49106.0494734264,4.6457,4.6638,4.6421,4.6493,49106.0495
2009-01-08 13:40:00,12.83,12.85,12.8,12.82,51922.60592701445,4.6493,4.6566,4.6385,4.6457,51922.6059
2009-01-08 13:45:00,12.82,12.88,12.81,12.85,85353.90644134214,4.6457,4.6674,4.6421,4.6566,85353.9064
2009-01-08 13:50:00,12.85,12.86,12.82,12.82,72863.09086456036,4.6566,4.6602,4.6457,4.6457,72863.0909
2009-01-08 13:55:00,12.82,12.86,12.8,12.85,89027.6757286309,4.6457,4.6602,4.6385,4.6566,89027.6757
2009-01-08 14:00:00,12.85,12.85,12.79,12.8,60984.570168993385,4.6566,4.6566,4.6348,4.6385,60984.5702
2009-01-08 14:05:00,12.8,12.91,12.8,12.89,114499.14278716627,4.6385,4.6783,4.6385,4.6711,114499.1428
2009-01-08 14:10:00,12.88,12.89,12.85,12.89,70168.99338721528,4.6674,4.6711,4.6566,4.6711,70168.9934
2009-01-08 14:15:00,12.88,12.97,12.88,12.96,74332.59857947587,4.6674,4.7001,4.6674,4.6964,74332.5986
2009-01-08 14:20:00,12.96,12.98,12.91,12.94,102987.99902032818,4.6964,4.7037,4.6783,4.6892,102987.999
2009-01-08 14:25:00,12.94,12.98,12.93,12.93,115478.81459710996,4.6892,4.7037,4.6856,4.6856,115478.8146
2009-01-08 14:30:00,12.93,12.95,12.88,12.89,61596.86505020817,4.6856,4.6928,4.6674,4.6711,61596.8651
2009-01-08 14:35:00,12.89,12.96,12.89,12.96,50208.18025961303,4.6711,4.6964,4.6711,4.6964,50208.1803
2009-01-08 14:40:00,12.96,13.03,12.94,13.03,82169.97305902521,4.6964,4.7218,4.6892,4.7218,82169.9731
2009-01-08 14:45:00,13.03,13.07,13.02,13.02,93436.1988733774,4.7218,4.7363,4.7182,4.7182,93436.1989
2009-01-08 14:50:00,13.02,13.09,13.01,13.07,69924.07543472936,4.7182,4.7435,4.7146,4.7363,69924.0754
2009-01-08 14:55:00,13.07,13.09,13.0,13.02,78618.66274797943,4.7363,4.7435,4.7109,4.7182,78618.6627
2009-01-08 15:00:00,13.02,13.09,13.02,13.04,103477.83492530002,4.7182,4.7435,4.7182,4.7254,103477.8349
2009-01-08 15:05:00,13.03,13.04,12.99,13.02,99436.6887092824,4.7218,4.7254,4.7073,4.7182,99436.6887
2009-01-08 15:10:00,13.02,13.02,12.98,12.99,95640.46044575066,4.7182,4.7182,4.7037,4.7073,95640.4604
2009-01-08 15:15:00,12.99,13.04,12.98,13.02,94783.24761204996,4.7073,4.7254,4.7037,4.7182,94783.2476
2009-01-08 15:20:00,13.02,13.02,12.94,12.99,140337.98677443055,4.7182,4.7182,4.6892,4.7073,140337.9868
2009-01-08 15:25:00,12.99,13.02,12.98,13.01,77638.99093803576,4.7073,4.7182,4.7037,4.7146,77638.9909
2009-01-08 15:30:00,13.01,13.04,13.0,13.03,167156.5025716385,4.7146,4.7254,4.7109,4.7218,167156.5026
2009-01-08 15:35:00,13.03,13.05,12.99,13.05,297820.2302228753,4.7218,4.7291,4.7073,4.7291,297820.2302
2009-01-08 15:40:00,13.05,13.11,13.05,13.11,202424.68772961057,4.7291,4.7508,4.7291,4.7508,202424.6877
2009-01-08 15:45:00,13.11,13.17,13.09,13.12,423463.1398481509,4.7508,4.7725,4.7435,4.7544,423463.1398
2009-01-08 15:50:00,13.12,13.16,13.09,13.16,278471.71197648783,4.7544,4.7689,4.7435,4.7689,278471.712
2009-01-08 15:55:00,13.15,13.16,13.15,13.16,343619.88733774185,4.7653,4.7689,4.7653,4.7689,343619.8873
2009-01-09 09:30:00,13.32,13.44,13.2,13.25,122826.35317168749,4.8269,4.8704,4.7834,4.8015,122826.3532
2009-01-09 09:35:00,13.26,13.28,12.96,13.0,112172.42223855008,4.8052,4.8124,4.6964,4.7109,112172.4222
2009-01-09 09:40:00,13.01,13.1,12.91,13.06,125765.36860151848,4.7146,4.7472,4.6783,4.7327,125765.3686
2009-01-09 09:45:00,13.06,13.11,12.99,13.01,137766.34827332842,4.7327,4.7508,4.7073,4.7146,137766.3483
2009-01-09 09:50:00,13.01,13.08,12.95,13.07,210139.60323291697,4.7146,4.7399,4.6928,4.7363,210139.6032
2009-01-09 09:55:00,13.07,13.1,13.02,13.07,154543.22801861377,4.7363,4.7472,4.7182,4.7363,154543.228
2009-01-09 10:00:00,13.07,13.16,13.04,13.13,140582.90472691646,4.7363,4.7689,4.7254,4.758,140582.9047
2009-01-09 10:05:00,13.13,13.19,13.08,13.11,151726.6715650257,4.758,4.7798,4.7399,4.7508,151726.6716
2009-01-09 10:10:00,13.11,13.11,13.04,13.04,138990.938035758,4.7508,4.7508,4.7254,4.7254,138990.938
2009-01-09 10:15:00,13.03,13.05,13.0,13.04,82169.97305902521,4.7218,4.7291,4.7109,4.7254,82169.9731
2009-01-09 10:20:00,13.03,13.04,12.93,12.98,91231.93730100416,4.7218,4.7254,4.6856,4.7037,91231.9373
2009-01-09 10:25:00,12.98,12.98,12.9,12.94,90007.34753857457,4.7037,4.7037,4.6747,4.6892,90007.3475
2009-01-09 10:30:00,12.94,12.97,12.92,12.93,144868.96889542002,4.6892,4.7001,4.6819,4.6856,144868.9689
2009-01-09 10:35:00,12.92,12.92,12.85,12.91,108498.65295126132,4.6819,4.6819,4.6566,4.6783,108498.653
2009-01-09 10:40:00,12.91,12.93,12.88,12.9,66372.76512368357,4.6783,4.6856,4.6674,4.6747,66372.7651
2009-01-09 10:45:00,12.92,12.96,12.9,12.96,40656.38011266226,4.6819,4.6964,4.6747,4.6964,40656.3801
2009-01-09 10:50:00,12.96,12.99,12.92,12.99,69679.15748224345,4.6964,4.7073,4.6819,4.7073,69679.1575
2009-01-09 10:55:00,13.0,13.0,12.95,12.98,41636.051922605926,4.7109,4.7109,4.6928,4.7037,41636.0519
2009-01-09 11:00:00,12.98,13.0,12.94,12.99,81312.76022532451,4.7037,4.7109,4.6892,4.7073,81312.7602
2009-01-09 11:05:00,12.98,13.07,12.98,13.02,146216.01763409257,4.7037,4.7363,4.7037,4.7182,146216.0176
2009-01-09 11:10:00,13.02,13.03,12.94,12.98,79353.41660543717,4.7182,4.7218,4.6892,4.7037,79353.4166
2009-01-09 11:15:00,12.98,12.98,12.95,12.96,36247.856967915744,4.7037,4.7037,4.6928,4.6964,36247.857
2009-01-09 11:20:00,12.95,13.16,12.95,13.16,82537.3499877541,4.6928,4.7689,4.6928,4.7689,82537.35
2009-01-09 11:25:00,13.16,13.16,13.05,13.05,68821.94464854273,4.7689,4.7689,4.7291,4.7291,68821.9446
2009-01-09 11:30:00,13.05,13.07,12.94,12.95,366397.25691893214,4.7291,4.7363,4.6892,4.6928,366397.2569
2009-01-09 11:35:00,12.95,13.01,12.95,12.98,59515.06245407788,4.6928,4.7146,4.6928,4.7037,59515.0625
2009-01-09 11:40:00,12.98,12.99,12.89,12.91,82782.26794024001,4.7037,4.7073,4.6711,4.6783,82782.2679
2009-01-09 11:45:00,12.89,12.94,12.88,12.94,49963.26230712711,4.6711,4.6892,4.6674,4.6892,49963.2623
2009-01-09 11:50:00,12.94,12.96,12.9,12.93,84251.77565515552,4.6892,4.6964,4.6747,4.6856,84251.7757
2009-01-09 11:55:00,12.93,12.94,12.92,12.94,33186.38256184178,4.6856,4.6892,4.6819,4.6892,33186.3826
2009-01-09 12:00:00,12.94,12.97,12.92,12.97,61719.32402645113,4.6892,4.7001,4.6819,4.7001,61719.324
2009-01-09 12:05:00,12.97,13.02,12.96,12.99,135439.62772471222,4.7001,4.7182,4.6964,4.7073,135439.6277
2009-01-09 12:10:00,12.99,13.02,12.98,12.98,75434.7293656625,4.7073,4.7182,4.7037,4.7037,75434.7294
2009-01-09 12:15:00,12.98,12.98,12.92,12.93,36125.397991672784,4.7037,4.7037,4.6819,4.6856,36125.398
2009-01-09 12:20:00,12.93,12.94,12.91,12.93,42615.7237325496,4.6856,4.6892,4.6783,4.6856,42615.7237
2009-01-09 12:25:00,12.94,12.97,12.92,12.92,48493.7545922116,4.6892,4.7001,4.6819,4.6819,48493.7546
2009-01-09 12:30:00,12.92,12.93,12.89,12.91,97109.96816066618,4.6819,4.6856,4.6711,4.6783,97109.9682
2009-01-09 12:35:00,12.91,12.92,12.89,12.89,89272.59368111682,4.6783,4.6819,4.6711,4.6711,89272.5937
2009-01-09 12:40:00,12.89,12.9,12.8,12.81,76659.31912809209,4.6711,4.6747,4.6385,4.6421,76659.3191
2009-01-09 12:45:00,12.81,12.86,12.8,12.83,52289.98285574332,4.6421,4.6602,4.6385,4.6493,52289.9829
2009-01-09 12:50:00,12.82,12.88,12.82,12.87,55841.29316678912,4.6457,4.6674,4.6457,4.6638,55841.2932
2009-01-09 12:55:00,12.87,12.87,12.84,12.85,49963.26230712711,4.6638,4.6638,4.653,4.6566,49963.2623
2009-01-09 13:00:00,12.85,12.95,12.84,12.94,78986.0396767083,4.6566,4.6928,4.653,4.6892,78986.0397
2009-01-09 13:05:00,12.94,12.96,12.89,12.89,86578.49620377173,4.6892,4.6964,4.6711,4.6711,86578.4962
2009-01-09 13:10:00,12.89,12.93,12.89,12.89,55351.45726181729,4.6711,4.6856,4.6711,4.6711,55351.4573
2009-01-09 13:15:00,12.89,12.89,12.83,12.86,68454.56771981386,4.6711,4.6711,4.6493,4.6602,68454.5677
2009-01-09 13:20:00,12.85,12.86,12.81,12.83,59025.226549106046,4.6566,4.6602,4.6421,4.6493,59025.2265
2009-01-09 13:25:00,12.84,12.85,12.82,12.85,28777.85941709527,4.653,4.6566,4.6457,4.6566,28777.8594
2009-01-09 13:30:00,12.85,12.85,12.8,12.83,46411.95199608131,4.6566,4.6566,4.6385,4.6493,46411.952
2009-01-09 13:35:00,12.83,12.89,12.82,12.86,72005.87803085966,4.6493,4.6711,4.6457,4.6602,72005.878
2009-01-09 13:40:00,12.86,12.92,12.85,12.86,79965.71148665197,4.6602,4.6819,4.6566,4.6602,79965.7115
2009-01-09 13:45:00,12.86,12.91,12.85,12.91,63801.12662258143,4.6602,4.6783,4.6566,4.6783,63801.1266
2009-01-09 13:50:00,12.92,12.93,12.9,12.92,47514.082782267935,4.6819,4.6856,4.6747,4.6819,47514.0828
2009-01-09 13:55:00,12.92,12.93,12.88,12.9,56086.21111927504,4.6819,4.6856,4.6674,4.6747,56086.2111
2009-01-09 14:00:00,12.9,13.02,12.89,12.98,80700.46534410972,4.6747,4.7182,4.6711,4.7037,80700.4653
2009-01-09 14:05:00,12.98,13.02,12.98,13.01,97109.96816066618,4.7037,4.7182,4.7037,4.7146,97109.9682
2009-01-09 14:10:00,13.01,13.02,12.93,12.96,103600.29390154296,4.7146,4.7182,4.6856,4.6964,103600.2939
2009-01-09 14:15:00,12.96,13.03,12.93,13.01,95028.16556453588,4.6964,4.7218,4.6856,4.7146,95028.1656
2009-01-09 14:20:00,13.02,13.02,12.96,12.96,60494.73426402155,4.7182,4.7182,4.6964,4.6964,60494.7343
2009-01-09 14:25:00,12.96,13.02,12.94,13.02,112784.71711976489,4.6964,4.7182,4.6892,4.7182,112784.7171
2009-01-09 14:30:00,13.02,13.08,13.02,13.07,124663.23781533186,4.7182,4.7399,4.7182,4.7363,124663.2378
2009-01-09 14:35:00,13.07,13.1,13.03,13.04,47391.62380602498,4.7363,4.7472,4.7218,4.7254,47391.6238
2009-01-09 14:40:00,13.04,13.05,12.98,13.02,75802.10629439137,4.7254,4.7291,4.7037,4.7182,75802.1063
2009-01-09 14:45:00,13.02,13.07,13.01,13.01,66372.76512368357,4.7182,4.7363,4.7146,4.7146,66372.7651
2009-01-09 14:50:00,13.01,13.01,12.96,13.0,58535.39064413421,4.7146,4.7146,4.6964,4.7109,58535.3906
2009-01-09 14:55:00,13.01,13.02,13.0,13.02,47636.541758510895,4.7146,4.7182,4.7109,4.7182,47636.5418
2009-01-09 15:00:00,13.02,13.07,12.99,13.03,49595.88537839824,4.7182,4.7363,4.7073,4.7218,49595.8854
2009-01-09 15:05:00,13.04,13.06,12.98,12.99,42248.34680382072,4.7254,4.7327,4.7037,4.7073,42248.3468
2009-01-09 15:10:00,12.98,12.99,12.92,12.94,98457.01689933872,4.7037,4.7073,4.6819,4.6892,98457.0169
2009-01-09 15:15:00,12.93,12.95,12.9,12.95,87313.25006122948,4.6856,4.6928,4.6747,4.6928,87313.2501
2009-01-09 15:20:00,12.95,12.96,12.89,12.89,87803.08596620131,4.6928,4.6964,4.6711,4.6711,87803.086
2009-01-09 15:25:00,12.89,12.89,12.79,12.88,140337.98677443055,4.6711,4.6711,4.6348,4.6674,140337.9868
2009-01-09 15:30:00,12.88,12.94,12.87,12.94,209282.39039921624,4.6674,4.6892,4.6638,4.6892,209282.3904
2009-01-09 15:35:00,12.94,13.03,12.9,13.02,275777.61449914274,4.6892,4.7218,4.6747,4.7182,275777.6145
2009-01-09 15:40:00,13.02,13.05,12.95,12.99,429831.0066127847,4.7182,4.7291,4.6928,4.7073,429831.0066
2009-01-09 15:45:00,12.99,13.0,12.89,12.93,311658.09453832963,4.7073,4.7109,4.6711,4.6856,311658.0945
2009-01-09 15:50:00,12.93,12.98,12.83,12.86,481631.15356355614,4.6856,4.7037,4.6493,4.6602,481631.1536
2009-01-09 15:55:00,12.86,12.93,12.85,12.93,865295.1261327454,4.6602,4.6856,4.6566,4.6856,865295.1261
2009-01-12 09:30:00,12.75,13.19,12.75,12.93,193975.0183688464,4.6203,4.7798,4.6203,4.6856,193975.0184
2009-01-12 09:35:00,12.92,12.94,12.8,12.85,318025.9613029635,4.6819,4.6892,4.6385,4.6566,318025.9613
2009-01-12 09:40:00,12.85,12.87,12.62,12.65,223977.4675483713,4.6566,4.6638,4.5732,4.5841,223977.4675
2009-01-12 09:45:00,12.65,12.66,12.5,12.54,260715.1604212589,4.5841,4.5877,4.5297,4.5442,260715.1604
2009-01-12 09:50:00,12.53,12.54,12.4,12.43,266715.65025716386,4.5406,4.5442,4.4935,4.5044,266715.6503
2009-01-12 09:55:00,12.43,12.46,12.4,12.42,321577.2716140093,4.5044,4.5152,4.4935,4.5008,321577.2716
2009-01-12 10:00:00,12.41,12.44,12.36,12.37,210874.35709037472,4.4971,4.508,4.479,4.4826,210874.3571
2009-01-12 10:05:00,12.36,12.37,12.28,12.32,145848.64070536368,4.479,4.4826,4.45,4.4645,145848.6407
2009-01-12 10:10:00,12.31,12.33,12.2,12.21,250183.6884643644,4.4609,4.4681,4.421,4.4247,250183.6885
2009-01-12 10:15:00,12.21,12.25,12.18,12.2,119887.33774185646,4.4247,4.4391,4.4138,4.421,119887.3377
2009-01-12 10:20:00,12.21,12.22,12.17,12.19,111192.7504286064,4.4247,4.4283,4.4102,4.4174,111192.7504
2009-01-12 10:25:00,12.19,12.25,12.19,12.22,309331.37398971344,4.4174,4.4391,4.4174,4.4283,309331.374
2009-01-12 10:30:00,12.21,12.24,12.18,12.23,134582.4148910115,4.4247,4.4355,4.4138,4.4319,134582.4149
2009-01-12 10:35:00,12.23,12.31,12.22,12.31,233039.4317903502,4.4319,4.4609,4.4283,4.4609,233039.4318
2009-01-12 10:40:00,12.31,12.36,12.28,12.28,128214.54812637766,4.4609,4.479,4.45,4.45,128214.5481
2009-01-12 10:45:00,12.29,12.34,12.23,12.24,222752.8777859417,4.4536,4.4718,4.4319,4.4355,222752.8778
2009-01-12 10:50:00,12.23,12.24,12.2,12.23,122458.9762429586,4.4319,4.4355,4.421,4.4319,122458.9762
2009-01-12 10:55:00,12.24,12.27,12.23,12.26,86211.11927504286,4.4355,4.4464,4.4319,4.4428,86211.1193
2009-01-12 11:00:00,12.26,12.3,12.25,12.29,201567.4748959099,4.4428,4.4573,4.4391,4.4536,201567.4749
2009-01-12 11:05:00,12.29,12.34,12.27,12.27,188709.2823903992,4.4536,4.4718,4.4464,4.4464,188709.2824
2009-01-12 11:10:00,12.27,12.3,12.25,12.25,70291.45236345823,4.4464,4.4573,4.4391,4.4391,70291.4524
2009-01-12 11:15:00,12.25,12.27,12.21,12.22,184545.6771981386,4.4391,4.4464,4.4247,4.4283,184545.6772
2009-01-12 11:20:00,12.22,12.25,12.19,12.23,101640.95028165563,4.4283,4.4391,4.4174,4.4319,101640.9503
2009-01-12 11:25:00,12.23,12.24,12.17,12.17,75679.64731814842,4.4319,4.4355,4.4102,4.4102,75679.6473
2009-01-12 11:30:00,12.18,12.18,12.12,12.13,83027.18589272593,4.4138,4.4138,4.392,4.3957,83027.1859
2009-01-12 11:35:00,12.13,12.13,12.05,12.09,115846.19152583885,4.3957,4.3957,4.3667,4.3812,115846.1915
2009-01-12 11:40:00,12.09,12.09,12.05,12.08,163482.73328434973,4.3812,4.3812,4.3667,4.3775,163482.7333
2009-01-12 11:45:00,12.08,12.1,12.05,12.1,93926.03477834925,4.3775,4.3848,4.3667,4.3848,93926.0348
2009-01-12 11:50:00,12.11,12.14,12.08,12.13,96130.2963507225,4.3884,4.3993,4.3775,4.3957,96130.2964
2009-01-12 11:55:00,12.13,12.18,12.13,12.16,159808.963997061,4.3957,4.4138,4.3957,4.4065,159808.964
2009-01-12 12:00:00,12.15,12.16,12.13,12.15,112172.42223855008,4.4029,4.4065,4.3957,4.4029,112172.4222
2009-01-12 12:05:00,12.15,12.23,12.15,12.22,94293.41170707812,4.4029,4.4319,4.4029,4.4283,94293.4117
2009-01-12 12:10:00,12.22,12.27,12.22,12.27,137276.51236835658,4.4283,4.4464,4.4283,4.4464,137276.5124
2009-01-12 12:15:00,12.27,12.31,12.23,12.25,208547.6365417585,4.4464,4.4609,4.4319,4.4391,208547.6365
2009-01-12 12:20:00,12.24,12.27,12.23,12.24,117193.24026451138,4.4355,4.4464,4.4319,4.4355,117193.2403
2009-01-12 12:25:00,12.24,12.29,12.24,12.28,92701.44501591966,4.4355,4.4536,4.4355,4.45,92701.445
2009-01-12 12:30:00,12.27,12.36,12.27,12.36,78986.0396767083,4.4464,4.479,4.4464,4.479,78986.0397
2009-01-12 12:35:00,12.37,12.44,12.37,12.42,164584.86407053637,4.4826,4.508,4.4826,4.5008,164584.8641
2009-01-12 12:40:00,12.43,12.44,12.36,12.37,187729.6105804556,4.5044,4.508,4.479,4.4826,187729.6106
2009-01-12 12:45:00,12.37,12.4,12.34,12.36,181851.57972079352,4.4826,4.4935,4.4718,4.479,181851.5797
2009-01-12 12:50:00,12.36,12.42,12.36,12.4,182708.79255449423,4.479,4.5008,4.479,4.4935,182708.7926
2009-01-12 12:55:00,12.4,12.41,12.36,12.36,131643.3994611805,4.4935,4.4971,4.479,4.479,131643.3995
2009-01-12 13:00:00,12.36,12.38,12.36,12.37,69801.6164584864,4.479,4.4863,4.479,4.4826,69801.6165
2009-01-12 13:05:00,12.38,12.43,12.38,12.43,129439.13788880724,4.4863,4.5044,4.4863,4.5044,129439.1379
2009-01-12 13:10:00,12.43,12.46,12.43,12.45,93436.1988733774,4.5044,4.5152,4.5044,4.5116,93436.1989
2009-01-12 13:15:00,12.46,12.46,12.44,12.45,85231.44746509919,4.5152,4.5152,4.508,4.5116,85231.4475
2009-01-12 13:20:00,12.45,12.46,12.4,12.4,123071.2711241734,4.5116,4.5152,4.4935,4.4935,123071.2711
2009-01-12 13:25:00,12.4,12.47,12.4,12.45,118050.45309821208,4.4935,4.5189,4.4935,4.5116,118050.4531
2009-01-12 13:30:00,12.46,12.46,12.41,12.41,49106.0494734264,4.5152,4.5152,4.4971,4.4971,49106.0495
2009-01-12 13:35:00,12.4,12.42,12.39,12.4,59515.06245407788,4.4935,4.5008,4.4899,4.4935,59515.0625
2009-01-12 13:40:00,12.4,12.44,12.39,12.44,54494.24442811657,4.4935,4.508,4.4899,4.508,54494.2444
2009-01-12 13:45:00,12.44,12.5,12.44,12.49,80210.62943913788,4.508,4.5297,4.508,4.5261,80210.6294
2009-01-12 13:50:00,12.49,12.56,12.49,12.55,112784.71711976489,4.5261,4.5515,4.5261,4.5479,112784.7171
2009-01-12 13:55:00,12.55,12.64,12.48,12.48,212221.4058290473,4.5479,4.5805,4.5225,4.5225,212221.4058
2009-01-12 14:00:00,12.49,12.49,12.43,12.45,243325.9857947588,4.5261,4.5261,4.5044,4.5116,243325.9858
2009-01-12 14:05:00,12.45,12.48,12.44,12.45,117193.24026451138,4.5116,4.5225,4.508,4.5116,117193.2403
2009-01-12 14:10:00,12.45,12.47,12.44,12.45,107274.06318883171,4.5116,4.5189,4.508,4.5116,107274.0632
2009-01-12 14:15:00,12.45,12.48,12.44,12.45,139970.6098457017,4.5116,4.5225,4.508,4.5116,139970.6098
2009-01-12 14:20:00,12.45,12.46,12.4,12.4,251653.1961792799,4.5116,4.5152,4.4935,4.4935,251653.1962
2009-01-12 14:25:00,12.4,12.42,12.39,12.41,121846.6813617438,4.4935,4.5008,4.4899,4.4971,121846.6814
2009-01-12 14:30:00,12.42,12.44,12.34,12.34,144991.42787166298,4.5008,4.508,4.4718,4.4718,144991.4279
2009-01-12 14:35:00,12.35,12.38,12.34,12.36,109723.24271369092,4.4754,4.4863,4.4718,4.479,109723.2427
2009-01-12 14:40:00,12.36,12.37,12.27,12.27,86211.11927504286,4.479,4.4826,4.4464,4.4464,86211.1193
2009-01-12 14:45:00,12.27,12.31,12.26,12.3,128581.92505510652,4.4464,4.4609,4.4428,4.4573,128581.9251
2009-01-12 14:50:00,12.29,12.35,12.28,12.31,120254.71467058537,4.4536,4.4754,4.45,4.4609,120254.7147
2009-01-12 14:55:00,12.31,12.31,12.26,12.26,77271.61400930688,4.4609,4.4609,4.4428,4.4428,77271.614
2009-01-12 15:00:00,12.26,12.36,12.25,12.33,239039.9216262552,4.4428,4.479,4.4391,4.4681,239039.9216
2009-01-12 15:05:00,12.34,12.34,12.27,12.32,181361.74381582168,4.4718,4.4718,4.4464,4.4645,181361.7438
2009-01-12 15:10:00,12.32,12.34,12.31,12.31,122091.59931422972,4.4645,4.4718,4.4609,4.4609,122091.5993
2009-01-12 15:15:00,12.31,12.36,12.28,12.28,161768.30761694832,4.4609,4.479,4.45,4.45,161768.3076
2009-01-12 15:20:00,12.28,12.42,12.25,12.37,234019.1036002939,4.45,4.5008,4.4391,4.4826,234019.1036
2009-01-12 15:25:00,12.37,12.39,12.33,12.34,192015.67474895908,4.4826,4.4899,4.4681,4.4718,192015.6747
2009-01-12 15:30:00,12.33,12.38,12.29,12.31,328557.43325985793,4.4681,4.4863,4.4536,4.4609,328557.4333
2009-01-12 15:35:00,12.3,12.3,12.24,12.26,318515.7972079353,4.4573,4.4573,4.4355,4.4428,318515.7972
2009-01-12 15:40:00,12.26,12.26,12.22,12.24,197036.4927749204,4.4428,4.4428,4.4283,4.4355,197036.4928
2009-01-12 15:45:00,12.25,12.27,12.22,12.23,322434.48444771,4.4391,4.4464,4.4283,4.4319,322434.4844
2009-01-12 15:50:00,12.23,12.3,12.22,12.29,472079.3534166054,4.4319,4.4573,4.4283,4.4536,472079.3534
2009-01-12 15:55:00,12.3,12.33,12.29,12.31,420524.12441831984,4.4573,4.4681,4.4536,4.4609,420524.1244
2009-01-13 09:30:00,12.29,12.39,12.03,12.07,147440.60739652216,4.4536,4.4899,4.3594,4.3739,147440.6074
2009-01-13 09:35:00,12.07,12.26,12.05,12.15,140582.90472691646,4.3739,4.4428,4.3667,4.4029,140582.9047
2009-01-13 09:40:00,12.13,12.36,12.13,12.34,156747.489590987,4.3957,4.479,4.3957,4.4718,156747.4896
2009-01-13 09:45:00,12.35,12.44,12.3,12.32,234631.3984815087,4.4754,4.508,4.4573,4.4645,234631.3985
2009-01-13 09:50:00,12.31,12.41,12.3,12.36,232549.5958853784,4.4609,4.4971,4.4573,4.479,232549.5959
2009-01-13 09:55:00,12.36,12.42,12.31,12.31,277614.4991427871,4.479,4.5008,4.4609,4.4609,277614.4991
2009-01-13 10:00:00,12.32,12.37,12.31,12.31,304677.932892481,4.4645,4.4826,4.4609,4.4609,304677.9329
2009-01-13 10:05:00,12.31,12.42,12.31,12.4,226671.5650257164,4.4609,4.5008,4.4609,4.4935,226671.565
2009-01-13 10:10:00,12.41,12.53,12.4,12.53,165809.45383296596,4.4971,4.5406,4.4935,4.5406,165809.4538
2009-01-13 10:15:00,12.52,12.56,12.49,12.49,169360.76414401174,4.537,4.5515,4.5261,4.5261,169360.7641
2009-01-13 10:20:00,12.48,12.49,12.31,12.32,139480.77394072985,4.5225,4.5261,4.4609,4.4645,139480.7739
2009-01-13 10:25:00,12.31,12.39,12.31,12.36,127479.7942689199,4.4609,4.4899,4.4609,4.479,127479.7943
2009-01-13 10:30:00,12.36,12.4,12.31,12.35,259857.94758755816,4.479,4.4935,4.4609,4.4754,259857.9476
2009-01-13 10:35:00,12.35,12.36,12.26,12.27,117315.69924075434,4.4754,4.479,4.4428,4.4464,117315.6992
2009-01-13 10:40:00,12.27,12.31,12.24,12.24,97844.72201812392,4.4464,4.4609,4.4355,4.4355,97844.722
2009-01-13 10:45:00,12.24,12.35,12.23,12.33,141685.0355131031,4.4355,4.4754,4.4319,4.4681,141685.0355
2009-01-13 10:50:00,12.32,12.41,12.31,12.33,196791.5748224345,4.4645,4.4971,4.4609,4.4681,196791.5748
2009-01-13 10:55:00,12.34,12.37,12.29,12.29,216140.093068822,4.4718,4.4826,4.4536,4.4536,216140.0931
2009-01-13 11:00:00,12.29,12.3,12.25,12.29,186137.64388929703,4.4536,4.4573,4.4391,4.4536,186137.6439
2009-01-13 11:05:00,12.29,12.42,12.27,12.42,129194.21993632131,4.4536,4.5008,4.4464,4.5008,129194.2199
2009-01-13 11:10:00,12.41,12.48,12.39,12.47,299412.1969140338,4.4971,4.5225,4.4899,4.5189,299412.1969
2009-01-13 11:15:00,12.47,12.48,12.38,12.39,89027.6757286309,4.5189,4.5225,4.4863,4.4899,89027.6757
2009-01-13 11:20:00,12.39,12.43,12.35,12.42,84864.07053637032,4.4899,4.5044,4.4754,4.5008,84864.0705
2009-01-13 11:25:00,12.41,12.44,12.4,12.43,76659.31912809209,4.4971,4.508,4.4935,4.5044,76659.3191
2009-01-13 11:30:00,12.42,12.49,12.41,12.45,50453.09821209894,4.5008,4.5261,4.4971,4.5116,50453.0982
2009-01-13 11:35:00,12.45,12.49,12.44,12.49,81312.76022532451,4.5116,4.5261,4.508,4.5261,81312.7602
2009-01-13 11:40:00,12.49,12.52,12.46,12.46,103232.9169728141,4.5261,4.537,4.5152,4.5152,103232.917
2009-01-13 11:45:00,12.46,12.48,12.44,12.46,67964.73181484202,4.5152,4.5225,4.508,4.5152,67964.7318
2009-01-13 11:50:00,12.47,12.5,12.45,12.45,76047.02424687729,4.5189,4.5297,4.5116,4.5116,76047.0242
2009-01-13 11:55:00,12.45,12.49,12.39,12.48,82169.97305902521,4.5116,4.5261,4.4899,4.5225,82169.9731
2009-01-13 12:00:00,12.48,12.5,12.4,12.41,102865.54004408522,4.5225,4.5297,4.4935,4.4971,102865.54
2009-01-13 12:05:00,12.42,12.42,12.36,12.36,85966.20132255694,4.5008,4.5008,4.479,4.479,85966.2013
2009-01-13 12:10:00,12.36,12.36,12.31,12.35,89027.6757286309,4.479,4.479,4.4609,4.4754,89027.6757
2009-01-13 12:15:00,12.34,12.35,12.3,12.35,88905.21675238795,4.4718,4.4754,4.4573,4.4754,88905.2168
2009-01-13 12:20:00,12.35,12.4,12.34,12.37,99926.52461425422,4.4754,4.4935,4.4718,4.4826,99926.5246
2009-01-13 12:25:00,12.37,12.37,12.33,12.34,42493.26475630664,4.4826,4.4826,4.4681,4.4718,42493.2648
2009-01-13 12:30:00,12.33,12.39,12.33,12.38,52534.90080822924,4.4681,4.4899,4.4681,4.4863,52534.9008
2009-01-13 12:35:00,12.39,12.44,12.39,12.42,71148.66519715895,4.4899,4.508,4.4899,4.5008,71148.6652
2009-01-13 12:40:00,12.41,12.41,12.31,12.33,43228.01861376438,4.4971,4.4971,4.4609,4.4681,43228.0186
2009-01-13 12:45:00,12.33,12.35,12.31,12.35,51065.39309331374,4.4681,4.4754,4.4609,4.4754,51065.3931
2009-01-13 12:50:00,12.35,12.41,12.35,12.4,72985.54984080333,4.4754,4.4971,4.4754,4.4935,72985.5498
2009-01-13 12:55:00,12.4,12.4,12.35,12.35,37962.28263531717,4.4935,4.4935,4.4754,4.4754,37962.2826
2009-01-13 13:00:00,12.35,12.36,12.29,12.3,42125.88782757776,4.4754,4.479,4.4536,4.4573,42125.8878
2009-01-13 13:05:00,12.3,12.33,12.3,12.33,42248.34680382072,4.4573,4.4681,4.4573,4.4681,42248.3468
2009-01-13 13:10:00,12.32,12.34,12.3,12.31,27798.1876071516,4.4645,4.4718,4.4573,4.4609,27798.1876
2009-01-13 13:15:00,12.31,12.31,12.23,12.23,63433.74969385256,4.4609,4.4609,4.4319,4.4319,63433.7497
2009-01-13 13:20:00,12.23,12.24,12.17,12.19,50453.09821209894,4.4319,4.4355,4.4102,4.4174,50453.0982
2009-01-13 13:25:00,12.2,12.26,12.2,12.26,29879.990203281897,4.421,4.4428,4.421,4.4428,29879.9902
2009-01-13 13:30:00,12.25,12.3,12.25,12.3,102620.6220915993,4.4391,4.4573,4.4391,4.4573,102620.6221
2009-01-13 13:35:00,12.3,12.32,12.3,12.31,59392.60347783492,4.4573,4.4645,4.4573,4.4609,59392.6035
2009-01-13 13:40:00,12.31,12.32,12.23,12.25,84619.1525838844,4.4609,4.4645,4.4319,4.4391,84619.1526
2009-01-13 13:45:00,12.25,12.26,12.2,12.2,42615.7237325496,4.4391,4.4428,4.421,4.421,42615.7237
2009-01-13 13:50:00,12.2,12.22,12.18,12.19,54616.703404359534,4.421,4.4283,4.4138,4.4174,54616.7034
2009-01-13 13:55:00,12.18,12.19,12.13,12.13,78986.0396767083,4.4138,4.4174,4.3957,4.3957,78986.0397
2009-01-13 14:00:00,12.14,12.19,12.14,12.18,53392.11364192995,4.3993,4.4174,4.3993,4.4138,53392.1136
2009-01-13 14:05:00,12.18,12.24,12.18,12.2,48371.29561596864,4.4138,4.4355,4.4138,4.421,48371.2956
2009-01-13 14:10:00,12.2,12.23,12.18,12.23,40166.54420769042,4.421,4.4319,4.4138,4.4319,40166.5442
2009-01-13 14:15:00,12.23,12.23,12.19,12.22,35758.02106294391,4.4319,4.4319,4.4174,4.4283,35758.0211
2009-01-13 14:20:00,12.22,12.22,12.15,12.16,50330.63923585598,4.4283,4.4283,4.4029,4.4065,50330.6392
2009-01-13 14:25:00,12.15,12.17,12.09,12.15,133357.82512858193,4.4029,4.4102,4.3812,4.4029,133357.8251
2009-01-13 14:30:00,12.16,12.31,12.15,12.28,83027.18589272593,4.4065,4.4609,4.4029,4.45,83027.1859
2009-01-13 14:35:00,12.28,12.32,12.27,12.32,50330.63923585598,4.45,4.4645,4.4464,4.4645,50330.6392
2009-01-13 14:40:00,12.32,12.36,12.3,12.32,70903.74724467302,4.4645,4.479,4.4573,4.4645,70903.7472
2009-01-13 14:45:00,12.33,12.44,12.32,12.39,131888.3174136664,4.4681,4.508,4.4645,4.4899,131888.3174
2009-01-13 14:50:00,12.39,12.41,12.36,12.4,215650.2571638501,4.4899,4.4971,4.479,4.4935,215650.2572
2009-01-13 14:55:00,12.4,12.41,12.33,12.33,261572.3732549596,4.4935,4.4971,4.4681,4.4681,261572.3733
2009-01-13 15:00:00,12.32,12.33,12.27,12.32,126500.12245897624,4.4645,4.4681,4.4464,4.4645,126500.1225
2009-01-13 15:05:00,12.33,12.33,12.18,12.2,152216.50746999754,4.4681,4.4681,4.4138,4.421,152216.5075
2009-01-13 15:10:00,12.2,12.27,12.19,12.26,160911.0947832476,4.421,4.4464,4.4174,4.4428,160911.0948
2009-01-13 15:15:00,12.26,12.3,12.21,12.27,122826.35317168749,4.4428,4.4573,4.4247,4.4464,122826.3532
2009-01-13 15:20:00,12.27,12.36,12.25,12.35,146093.5586578496,4.4464,4.479,4.4391,4.4754,146093.5587
2009-01-13 15:25:00,12.34,12.35,12.26,12.31,137154.05339211362,4.4718,4.4754,4.4428,4.4609,137154.0534
2009-01-13 15:30:00,12.31,12.32,12.17,12.31,153808.474161156,4.4609,4.4645,4.4102,4.4609,153808.4742
2009-01-13 15:35:00,12.31,12.4,12.3,12.36,196791.5748224345,4.4609,4.4935,4.4573,4.479,196791.5748
2009-01-13 15:40:00,12.36,12.44,12.34,12.41,266225.814352192,4.479,4.508,4.4718,4.4971,266225.8144
2009-01-13 15:45:00,12.42,12.43,12.34,12.41,262552.0450649032,4.5008,4.5044,4.4718,4.4971,262552.0451
2009-01-13 15:50:00,12.41,12.44,12.37,12.39,228263.53171687483,4.4971,4.508,4.4826,4.4899,228263.5317
2009-01-13 15:55:00,12.39,12.42,12.38,12.4,330026.94097477343,4.4899,4.5008,4.4863,4.4935,330026.941
2009-01-14 09:30:00,12.16,12.25,11.96,12.01,83517.02179769776,4.4065,4.4391,4.3341,4.3522,83517.0218
2009-01-14 09:35:00,12.01,12.13,11.91,12.0,119397.50183688464,4.3522,4.3957,4.3159,4.3486,119397.5018
2009-01-14 09:40:00,12.02,12.12,11.99,12.0,136051.922605927,4.3558,4.392,4.3449,4.3486,136051.9226
2009-01-14 09:45:00,12.0,12.0,11.87,11.96,111315.20940484936,4.3486,4.3486,4.3014,4.3341,111315.2094
2009-01-14 09:50:00,11.96,12.0,11.84,11.92,229610.58045554737,4.3341,4.3486,4.2906,4.3196,229610.5805
2009-01-14 09:55:00,11.91,11.96,11.89,11.91,59392.60347783492,4.3159,4.3341,4.3087,4.3159,59392.6035
2009-01-14 10:00:00,11.91,11.97,11.85,11.93,168381.0923340681,4.3159,4.3377,4.2942,4.3232,168381.0923
2009-01-14 10:05:00,11.94,12.06,11.93,11.93,165319.6179279941,4.3268,4.3703,4.3232,4.3232,165319.6179
2009-01-14 10:10:00,11.93,11.97,11.88,11.88,89395.05265735977,4.3232,4.3377,4.3051,4.3051,89395.0527
2009-01-14 10:15:00,11.88,11.88,11.75,11.75,300146.9507714915,4.3051,4.3051,4.258,4.258,300146.9508
2009-01-14 10:20:00,11.76,11.79,11.75,11.77,115846.19152583885,4.2616,4.2725,4.258,4.2652,115846.1915
2009-01-14 10:25:00,11.77,11.77,11.67,11.68,138501.10213078617,4.2652,4.2652,4.229,4.2326,138501.1021
2009-01-14 10:30:00,11.67,11.68,11.51,11.53,302228.7533676218,4.229,4.2326,4.171,4.1782,302228.7534
2009-01-14 10:35:00,11.53,11.55,11.5,11.5,216385.01102130784,4.1782,4.1855,4.1674,4.1674,216385.011
2009-01-14 10:40:00,11.5,11.53,11.47,11.47,255694.3423952976,4.1674,4.1782,4.1565,4.1565,255694.3424
2009-01-14 10:45:00,11.47,11.59,11.44,11.58,172299.77957384274,4.1565,4.2,4.1456,4.1964,172299.7796
2009-01-14 10:50:00,11.58,11.59,11.45,11.47,132500.6122948812,4.1964,4.2,4.1492,4.1565,132500.6123
2009-01-14 10:55:00,11.47,11.51,11.41,11.48,194587.3132500612,4.1565,4.171,4.1347,4.1601,194587.3133
2009-01-14 11:00:00,11.47,11.52,11.43,11.51,124295.86088660298,4.1565,4.1746,4.142,4.171,124295.8609
2009-01-14 11:05:00,11.51,11.55,11.47,11.52,120377.1736468283,4.171,4.1855,4.1565,4.1746,120377.1736
2009-01-14 11:10:00,11.53,11.53,11.43,11.45,235611.0702914524,4.1782,4.1782,4.142,4.1492,235611.0703
2009-01-14 11:15:00,11.43,11.51,11.42,11.49,194709.77222630417,4.142,4.171,4.1384,4.1637,194709.7722
2009-01-14 11:20:00,11.5,11.59,11.5,11.57,71516.04212588782,4.1674,4.2,4.1674,4.1927,71516.0421
2009-01-14 11:25:00,11.57,11.64,11.57,11.61,47146.70585353906,4.1927,4.2181,4.1927,4.2072,47146.7059
2009-01-14 11:30:00,11.62,11.62,11.56,11.58,52045.06490325741,4.2108,4.2108,4.1891,4.1964,52045.0649
2009-01-14 11:35:00,11.58,11.58,11.52,11.54,65270.63433749694,4.1964,4.1964,4.1746,4.1819,65270.6343
2009-01-14 11:40:00,11.54,11.6,11.53,11.56,68454.56771981386,4.1819,4.2036,4.1782,4.1891,68454.5677
2009-01-14 11:45:00,11.56,11.6,11.52,11.6,56453.58804800391,4.1891,4.2036,4.1746,4.2036,56453.588
2009-01-14 11:50:00,11.6,11.74,11.6,11.74,110090.61964241978,4.2036,4.2543,4.2036,4.2543,110090.6196
2009-01-14 11:55:00,11.74,11.74,11.71,11.73,87803.08596620131,4.2543,4.2543,4.2435,4.2507,87803.086
2009-01-14 12:00:00,11.73,11.73,11.67,11.73,104579.96571148664,4.2507,4.2507,4.229,4.2507,104579.9657
2009-01-14 12:05:00,11.73,11.73,11.66,11.73,60739.65221650746,4.2507,4.2507,4.2253,4.2507,60739.6522
2009-01-14 12:10:00,11.72,11.76,11.71,11.72,95518.00146950773,4.2471,4.2616,4.2435,4.2471,95518.0015
2009-01-14 12:15:00,11.71,11.72,11.68,11.68,35023.26720548616,4.2435,4.2471,4.2326,4.2326,35023.2672
2009-01-14 12:20:00,11.69,11.73,11.68,11.73,93681.11682586333,4.2362,4.2507,4.2326,4.2507,93681.1168
2009-01-14 12:25:00,11.73,11.73,11.69,11.72,90619.64241978936,4.2507,4.2507,4.2362,4.2471,90619.6424
2009-01-14 12:30:00,11.72,11.73,11.68,11.7,45677.19813862356,4.2471,4.2507,4.2326,4.2398,45677.1981
2009-01-14 12:35:00,11.7,11.73,11.65,11.67,106906.68626010286,4.2398,4.2507,4.2217,4.229,106906.6863
2009-01-14 12:40:00,11.68,11.68,11.6,11.61,57923.095762919416,4.2326,4.2326,4.2036,4.2072,57923.0958
2009-01-14 12:45:00,11.61,11.7,11.61,11.66,64046.04457506735,4.2072,4.2398,4.2072,4.2253,64046.0446
2009-01-14 12:50:00,11.66,11.75,11.66,11.75,60494.73426402155,4.2253,4.258,4.2253,4.258,60494.7343
2009-01-14 12:55:00,11.75,11.78,11.74,11.78,33921.13641929953,4.258,4.2688,4.2543,4.2688,33921.1364
2009-01-14 13:00:00,11.77,11.77,11.66,11.67,297942.6891991183,4.2652,4.2652,4.2253,4.229,297942.6892
2009-01-14 13:05:00,11.66,11.67,11.59,11.6,245652.7063433749,4.2253,4.229,4.2,4.2036,245652.7063
2009-01-14 13:10:00,11.61,11.62,11.51,11.53,191648.29782023025,4.2072,4.2108,4.171,4.1782,191648.2978
2009-01-14 13:15:00,11.52,11.52,11.47,11.5,163115.35635562087,4.1746,4.1746,4.1565,4.1674,163115.3564
2009-01-14 13:20:00,11.51,11.54,11.42,11.45,197893.7056086211,4.171,4.1819,4.1384,4.1492,197893.7056
2009-01-14 13:25:00,11.45,11.46,11.42,11.42,108131.27602253245,4.1492,4.1529,4.1384,4.1384,108131.276
2009-01-14 13:30:00,11.43,11.48,11.41,11.47,69311.78055351457,4.142,4.1601,4.1347,4.1565,69311.7806
2009-01-14 13:35:00,11.47,11.49,11.45,11.47,97967.18099436688,4.1565,4.1637,4.1492,4.1565,97967.181
2009-01-14 13:40:00,11.47,11.52,11.47,11.51,46901.78790105315,4.1565,4.1746,4.1565,4.171,46901.7879
2009-01-14 13:45:00,11.51,11.54,11.47,11.51,170095.5180014695,4.171,4.1819,4.1565,4.171,170095.518
2009-01-14 13:50:00,11.51,11.52,11.49,11.51,109478.324761205,4.171,4.1746,4.1637,4.171,109478.3248
2009-01-14 13:55:00,11.51,11.55,11.5,11.55,80088.17046289492,4.171,4.1855,4.1674,4.1855,80088.1705
2009-01-14 14:00:00,11.55,11.55,11.5,11.51,124418.31986284594,4.1855,4.1855,4.1674,4.171,124418.3199
2009-01-14 14:05:00,11.51,11.64,11.5,11.64,88048.00391868723,4.171,4.2181,4.1674,4.2181,88048.0039
2009-01-14 14:10:00,11.64,11.72,11.62,11.68,197036.4927749204,4.2181,4.2471,4.2108,4.2326,197036.4928
2009-01-14 14:15:00,11.68,11.78,11.66,11.77,170707.8128826843,4.2326,4.2688,4.2253,4.2652,170707.8129
2009-01-14 14:20:00,11.78,11.81,11.73,11.77,121724.22238550083,4.2688,4.2797,4.2507,4.2652,121724.2224
2009-01-14 14:25:00,11.77,11.81,11.72,11.78,164707.32304677932,4.2652,4.2797,4.2471,4.2688,164707.323
2009-01-14 14:30:00,11.78,11.86,11.77,11.83,180994.3668870928,4.2688,4.2978,4.2652,4.2869,180994.3669
2009-01-14 14:35:00,11.83,11.89,11.82,11.87,98457.01689933872,4.2869,4.3087,4.2833,4.3014,98457.0169
2009-01-14 14:40:00,11.87,11.88,11.85,11.87,46656.869948567226,4.3014,4.3051,4.2942,4.3014,46656.8699
2009-01-14 14:45:00,11.88,11.88,11.76,11.76,82537.3499877541,4.3051,4.3051,4.2616,4.2616,82537.35
2009-01-14 14:50:00,11.76,11.78,11.75,11.77,40656.38011266226,4.2616,4.2688,4.258,4.2652,40656.3801
2009-01-14 14:55:00,11.76,11.82,11.76,11.77,67107.51898114131,4.2616,4.2833,4.2616,4.2652,67107.519
2009-01-14 15:00:00,11.77,11.77,11.69,11.73,135929.46362968403,4.2652,4.2652,4.2362,4.2507,135929.4636
2009-01-14 15:05:00,11.73,11.74,11.69,11.73,146828.31251530736,4.2507,4.2543,4.2362,4.2507,146828.3125
2009-01-14 15:10:00,11.72,11.73,11.69,11.7,138378.6431545432,4.2471,4.2507,4.2362,4.2398,138378.6432
2009-01-14 15:15:00,11.7,11.7,11.64,11.69,137031.59441587067,4.2398,4.2398,4.2181,4.2362,137031.5944
2009-01-14 15:20:00,11.69,11.74,11.69,11.74,130173.891746265,4.2362,4.2543,4.2362,4.2543,130173.8917
2009-01-14 15:25:00,11.74,11.78,11.69,11.69,84619.1525838844,4.2543,4.2688,4.2362,4.2362,84619.1526
2009-01-14 15:30:00,11.69,11.71,11.67,11.7,97477.34508939504,4.2362,4.2435,4.229,4.2398,97477.3451
2009-01-14 15:35:00,11.7,11.7,11.61,11.62,196791.5748224345,4.2398,4.2398,4.2072,4.2108,196791.5748
2009-01-14 15:40:00,11.62,11.69,11.58,11.67,178055.3514572618,4.2108,4.2362,4.1964,4.229,178055.3515
2009-01-14 15:45:00,11.67,11.76,11.66,11.73,196424.1978937056,4.229,4.2616,4.2253,4.2507,196424.1979
2009-01-14 15:50:00,11.73,11.78,11.7,11.71,206955.66985060004,4.2507,4.2688,4.2398,4.2435,206955.6699
2009-01-14 15:55:00,11.72,11.76,11.7,11.75,419299.5346558903,4.2471,4.2616,4.2398,4.258,419299.5347
2009-01-15 09:30:00,11.71,11.71,11.58,11.63,83639.48077394073,4.2435,4.2435,4.1964,4.2145,83639.4808
2009-01-15 09:35:00,11.64,11.67,11.55,11.67,89517.51163360274,4.2181,4.229,4.1855,4.229,89517.5116
2009-01-15 09:40:00,11.66,11.67,11.56,11.57,84986.52951261327,4.2253,4.229,4.1891,4.1927,84986.5295
2009-01-15 09:45:00,11.57,11.57,11.38,11.41,180626.989958364,4.1927,4.1927,4.1239,4.1347,180626.99
2009-01-15 09:50:00,11.41,11.48,11.37,11.48,162380.6024981631,4.1347,4.1601,4.1203,4.1601,162380.6025
2009-01-15 09:55:00,11.48,11.58,11.48,11.49,123438.64805290228,4.1601,4.1964,4.1601,4.1637,123438.6481
2009-01-15 10:00:00,11.49,11.55,11.47,11.55,108253.7349987754,4.1637,4.1855,4.1565,4.1855,108253.735
2009-01-15 10:05:00,11.55,11.55,11.45,11.51,151971.58951751163,4.1855,4.1855,4.1492,4.171,151971.5895
2009-01-15 10:10:00,11.51,11.51,11.41,11.42,130173.891746265,4.171,4.171,4.1347,4.1384,130173.8917
2009-01-15 10:15:00,11.42,11.5,11.39,11.43,369091.3543962772,4.1384,4.1674,4.1275,4.142,369091.3544
2009-01-15 10:20:00,11.43,11.44,11.4,11.42,197036.4927749204,4.142,4.1456,4.1311,4.1384,197036.4928
2009-01-15 10:25:00,11.42,11.43,11.41,11.42,108253.7349987754,4.1384,4.142,4.1347,4.1384,108253.735
2009-01-15 10:30:00,11.42,11.43,11.35,11.35,147563.0663727651,4.1384,4.142,4.113,4.113,147563.0664
2009-01-15 10:35:00,11.36,11.38,11.33,11.34,196179.2799412197,4.1166,4.1239,4.1058,4.1094,196179.2799
2009-01-15 10:40:00,11.35,11.36,11.31,11.31,120009.79671809945,4.113,4.1166,4.0985,4.0985,120009.7967
2009-01-15 10:45:00,11.31,11.32,11.29,11.29,129316.67891256428,4.0985,4.1021,4.0913,4.0913,129316.6789
2009-01-15 10:50:00,11.29,11.35,11.27,11.35,258878.27577761447,4.0913,4.113,4.084,4.113,258878.2758
2009-01-15 10:55:00,11.35,11.37,11.33,11.36,257163.85011021307,4.113,4.1203,4.1058,4.1166,257163.8501
2009-01-15 11:00:00,11.36,11.4,11.33,11.39,330271.85892725934,4.1166,4.1311,4.1058,4.1275,330271.8589
2009-01-15 11:05:00,11.39,11.41,11.38,11.39,150502.0818025961,4.1275,4.1347,4.1239,4.1275,150502.0818
2009-01-15 11:10:00,11.4,11.4,11.38,11.4,125520.45064903256,4.1311,4.1311,4.1239,4.1311,125520.4506
2009-01-15 11:15:00,11.4,11.43,11.4,11.42,126255.20450649032,4.1311,4.142,4.1311,4.1384,126255.2045
2009-01-15 11:20:00,11.42,11.44,11.42,11.43,134704.87386725447,4.1384,4.1456,4.1384,4.142,134704.8739
2009-01-15 11:25:00,11.43,11.45,11.42,11.42,130173.891746265,4.142,4.1492,4.1384,4.1384,130173.8917
2009-01-15 11:30:00,11.42,11.42,11.38,11.38,199975.5082047514,4.1384,4.1384,4.1239,4.1239,199975.5082
2009-01-15 11:35:00,11.38,11.39,11.34,11.37,125153.07372030368,4.1239,4.1275,4.1094,4.1203,125153.0737
2009-01-15 11:40:00,11.36,11.37,11.27,11.27,81435.21920156747,4.1166,4.1203,4.084,4.084,81435.2192
2009-01-15 11:45:00,11.27,11.28,11.25,11.25,64290.96252755327,4.084,4.0876,4.0768,4.0768,64290.9625
2009-01-15 11:50:00,11.25,11.28,11.24,11.27,101640.95028165563,4.0768,4.0876,4.0731,4.084,101640.9503
2009-01-15 11:55:00,11.27,11.29,11.26,11.29,63188.83174136664,4.084,4.0913,4.0804,4.0913,63188.8317
2009-01-15 12:00:00,11.29,11.32,11.29,11.29,85231.44746509919,4.0913,4.1021,4.0913,4.0913,85231.4475
2009-01-15 12:05:00,11.29,11.29,11.23,11.23,96252.75532696546,4.0913,4.0913,4.0695,4.0695,96252.7553
2009-01-15 12:10:00,11.23,11.27,11.22,11.25,84741.61156012735,4.0695,4.084,4.0659,4.0768,84741.6116
2009-01-15 12:15:00,11.25,11.26,11.23,11.24,58412.93166789125,4.0768,4.0804,4.0695,4.0731,58412.9317
2009-01-15 12:20:00,11.24,11.24,11.18,11.19,118907.6659319128,4.0731,4.0731,4.0514,4.055,118907.6659
2009-01-15 12:25:00,11.19,11.2,11.18,11.19,70168.99338721528,4.055,4.0586,4.0514,4.055,70168.9934
2009-01-15 12:30:00,11.2,11.22,11.19,11.21,173769.28728875826,4.0586,4.0659,4.055,4.0623,173769.2873
2009-01-15 12:35:00,11.21,11.22,11.11,11.11,77271.61400930688,4.0623,4.0659,4.026,4.026,77271.614
2009-01-15 12:40:00,11.11,11.14,11.11,11.11,42983.10066127847,4.026,4.0369,4.026,4.026,42983.1007
2009-01-15 12:45:00,11.11,11.11,11.08,11.11,71393.58314964487,4.026,4.026,4.0152,4.026,71393.5831
2009-01-15 12:50:00,11.11,11.15,11.11,11.13,38574.57751653196,4.026,4.0405,4.026,4.0333,38574.5775
2009-01-15 12:55:00,11.13,11.14,11.09,11.1,25349.008082292432,4.0333,4.0369,4.0188,4.0224,25349.0081
2009-01-15 13:00:00,11.11,11.17,11.1,11.13,71516.04212588782,4.026,4.0478,4.0224,4.0333,71516.0421
2009-01-15 13:05:00,11.13,11.14,11.1,11.1,42125.88782757776,4.0333,4.0369,4.0224,4.0224,42125.8878
2009-01-15 13:10:00,11.1,11.11,11.06,11.06,122948.81214793044,4.0224,4.026,4.0079,4.0079,122948.8121
2009-01-15 13:15:00,11.06,11.14,11.06,11.11,137766.34827332842,4.0079,4.0369,4.0079,4.026,137766.3483
2009-01-15 13:20:00,11.11,11.15,11.08,11.11,146460.93558657847,4.026,4.0405,4.0152,4.026,146460.9356
2009-01-15 13:25:00,11.11,11.15,11.09,11.11,195934.36198873376,4.026,4.0405,4.0188,4.026,195934.362
2009-01-15 13:30:00,11.11,11.19,11.11,11.17,121356.84545677196,4.026,4.055,4.026,4.0478,121356.8455
2009-01-15 13:35:00,11.16,11.27,11.13,11.25,145236.3458241489,4.0442,4.084,4.0333,4.0768,145236.3458
2009-01-15 13:40:00,11.26,11.27,11.24,11.27,107518.98114131764,4.0804,4.084,4.0731,4.084,107518.9811
2009-01-15 13:45:00,11.27,11.29,11.23,11.28,105069.80161645848,4.084,4.0913,4.0695,4.0876,105069.8016
2009-01-15 13:50:00,11.28,11.33,11.25,11.33,318270.8792554494,4.0876,4.1058,4.0768,4.1058,318270.8793
2009-01-15 13:55:00,11.33,11.42,11.28,11.42,148175.3612539799,4.1058,4.1384,4.0876,4.1384,148175.3613
2009-01-15 14:00:00,11.42,11.51,11.42,11.47,240509.4293411707,4.1384,4.171,4.1384,4.1565,240509.4293
2009-01-15 14:05:00,11.47,11.53,11.42,11.43,346803.82072005875,4.1565,4.1782,4.1384,4.142,346803.8207
2009-01-15 14:10:00,11.43,11.45,11.32,11.32,367499.38770511874,4.142,4.1492,4.1021,4.1021,367499.3877
2009-01-15 14:15:00,11.32,11.41,11.32,11.38,167523.87950036736,4.1021,4.1347,4.1021,4.1239,167523.8795
2009-01-15 14:20:00,11.38,11.46,11.37,11.42,299534.6558902767,4.1239,4.1529,4.1203,4.1384,299534.6559
2009-01-15 14:25:00,11.41,11.54,11.39,11.54,288390.8890521675,4.1347,4.1819,4.1275,4.1819,288390.8891
2009-01-15 14:30:00,11.54,11.66,11.51,11.63,309821.20989468525,4.1819,4.2253,4.171,4.2145,309821.2099
2009-01-15 14:35:00,11.63,11.65,11.6,11.65,131276.0225324516,4.2145,4.2217,4.2036,4.2217,131276.0225
2009-01-15 14:40:00,11.66,11.73,11.64,11.69,253490.0808229243,4.2253,4.2507,4.2181,4.2362,253490.0808
2009-01-15 14:45:00,11.69,11.76,11.68,11.72,185157.9720793534,4.2362,4.2616,4.2326,4.2471,185157.9721
2009-01-15 14:50:00,11.73,11.76,11.66,11.68,110947.83247612049,4.2507,4.2616,4.2253,4.2326,110947.8325
2009-01-15 14:55:00,11.68,11.72,11.6,11.62,91966.69115846192,4.2326,4.2471,4.2036,4.2108,91966.6912
2009-01-15 15:00:00,11.6,11.66,11.59,11.61,225936.81116825863,4.2036,4.2253,4.2,4.2072,225936.8112
2009-01-15 15:05:00,11.61,11.67,11.53,11.55,156257.65368601517,4.2072,4.229,4.1782,4.1855,156257.6537
2009-01-15 15:10:00,11.56,11.66,11.55,11.66,179157.48224344844,4.1891,4.2253,4.1855,4.2253,179157.4822
2009-01-15 15:15:00,11.65,11.72,11.6,11.72,175728.6309086456,4.2217,4.2471,4.2036,4.2471,175728.6309
2009-01-15 15:20:00,11.72,11.72,11.61,11.61,187239.7746754837,4.2471,4.2471,4.2072,4.2072,187239.7747
2009-01-15 15:25:00,11.6,11.6,11.49,11.51,199975.5082047514,4.2036,4.2036,4.1637,4.171,199975.5082
2009-01-15 15:30:00,11.51,11.51,11.44,11.48,148175.3612539799,4.171,4.171,4.1456,4.1601,148175.3613
2009-01-15 15:35:00,11.47,11.48,11.39,11.47,178300.26940974774,4.1565,4.1601,4.1275,4.1565,178300.2694
2009-01-15 15:40:00,11.46,11.47,11.38,11.39,271001.71442566736,4.1529,4.1565,4.1239,4.1275,271001.7144
2009-01-15 15:45:00,11.39,11.47,11.36,11.39,425789.86039676704,4.1275,4.1565,4.1166,4.1275,425789.8604
2009-01-15 15:50:00,11.4,11.53,11.38,11.53,433014.9399951016,4.1311,4.1782,4.1239,4.1782,433014.94
2009-01-15 15:55:00,11.52,11.63,11.51,11.61,572985.5498408033,4.1746,4.2145,4.171,4.2072,572985.5498
2009-01-16 09:30:00,11.73,12.13,10.93,11.77,743081.0678422728,4.2507,4.3957,3.9608,4.2652,743081.0678
2009-01-16 09:35:00,11.79,11.82,11.52,11.81,162625.52045064903,4.2725,4.2833,4.1746,4.2797,162625.5205
2009-01-16 09:40:00,11.82,11.82,11.78,11.79,227651.23683566003,4.2833,4.2833,4.2688,4.2725,227651.2368
2009-01-16 09:45:00,11.79,11.82,11.73,11.73,171075.18981141318,4.2725,4.2833,4.2507,4.2507,171075.1898
2009-01-16 09:50:00,11.73,11.8,11.69,11.73,158706.83321087435,4.2507,4.2761,4.2362,4.2507,158706.8332
2009-01-16 09:55:00,11.73,11.73,11.64,11.69,144256.67401420523,4.2507,4.2507,4.2181,4.2362,144256.674
2009-01-16 10:00:00,11.68,11.73,11.66,11.7,166299.28973793777,4.2326,4.2507,4.2253,4.2398,166299.2897
2009-01-16 10:05:00,11.71,11.77,11.64,11.66,134582.4148910115,4.2435,4.2652,4.2181,4.2253,134582.4149
2009-01-16 10:10:00,11.66,11.66,11.51,11.54,142297.3303943179,4.2253,4.2253,4.171,4.1819,142297.3304
2009-01-16 10:15:00,11.53,11.55,11.47,11.52,71638.50110213079,4.1782,4.1855,4.1565,4.1746,71638.5011
2009-01-16 10:20:00,11.52,11.61,11.52,11.61,149889.78692138134,4.1746,4.2072,4.1746,4.2072,149889.7869
2009-01-16 10:25:00,11.61,11.69,11.6,11.66,81802.59613029634,4.2072,4.2362,4.2036,4.2253,81802.5961
2009-01-16 10:30:00,11.66,11.69,11.64,11.66,150134.70487386725,4.2253,4.2362,4.2181,4.2253,150134.7049
2009-01-16 10:35:00,11.67,11.67,11.57,11.6,136174.38158216997,4.229,4.229,4.1927,4.2036,136174.3816
2009-01-16 10:40:00,11.6,11.6,11.52,11.52,113397.01200097968,4.2036,4.2036,4.1746,4.1746,113397.012
2009-01-16 10:45:00,11.53,11.58,11.51,11.52,87068.33210874356,4.1782,4.1964,4.171,4.1746,87068.3321
2009-01-16 10:50:00,11.52,11.55,11.46,11.53,173156.99240754347,4.1746,4.1855,4.1529,4.1782,173156.9924
2009-01-16 10:55:00,11.53,11.55,11.46,11.48,143277.00220426155,4.1782,4.1855,4.1529,4.1601,143277.0022
2009-01-16 11:00:00,11.47,11.54,11.46,11.51,132255.6943423953,4.1565,4.1819,4.1529,4.171,132255.6943
2009-01-16 11:05:00,11.51,11.52,11.42,11.45,136174.38158216997,4.171,4.1746,4.1384,4.1492,136174.3816
2009-01-16 11:10:00,11.45,11.47,11.4,11.42,168870.9282390399,4.1492,4.1565,4.1311,4.1384,168870.9282
2009-01-16 11:15:00,11.42,11.46,11.41,11.43,141195.19960813125,4.1384,4.1529,4.1347,4.142,141195.1996
2009-01-16 11:20:00,11.43,11.46,11.42,11.45,232059.75998040647,4.142,4.1529,4.1384,4.1492,232059.76
2009-01-16 11:25:00,11.45,11.55,11.45,11.51,182831.2515307372,4.1492,4.1855,4.1492,4.171,182831.2515
2009-01-16 11:30:00,11.51,11.55,11.42,11.42,131520.94048493754,4.171,4.1855,4.1384,4.1384,131520.9405
2009-01-16 11:35:00,11.42,11.43,11.33,11.33,122826.35317168749,4.1384,4.142,4.1058,4.1058,122826.3532
2009-01-16 11:40:00,11.33,11.38,11.27,11.37,160543.71785451873,4.1058,4.1239,4.084,4.1203,160543.7179
2009-01-16 11:45:00,11.38,11.42,11.37,11.42,71026.20622091599,4.1239,4.1384,4.1203,4.1384,71026.2062
2009-01-16 11:50:00,11.42,11.43,11.38,11.38,76536.86015184912,4.1384,4.142,4.1239,4.1239,76536.8602
2009-01-16 11:55:00,11.38,11.38,11.25,11.29,149277.49204016654,4.1239,4.1239,4.0768,4.0913,149277.492
2009-01-16 12:00:00,11.28,11.31,11.28,11.3,85843.74234631399,4.0876,4.0985,4.0876,4.0949,85843.7423
2009-01-16 12:05:00,11.31,11.31,11.26,11.26,112049.96326230712,4.0985,4.0985,4.0804,4.0804,112049.9633
2009-01-16 12:10:00,11.25,11.28,11.24,11.26,127969.63017389174,4.0768,4.0876,4.0731,4.0804,127969.6302
2009-01-16 12:15:00,11.25,11.25,11.13,11.13,193607.6414401176,4.0768,4.0768,4.0333,4.0333,193607.6414
2009-01-16 12:20:00,11.13,11.15,11.06,11.08,236468.28312515304,4.0333,4.0405,4.0079,4.0152,236468.2831
2009-01-16 12:25:00,11.08,11.15,11.06,11.14,113886.8479059515,4.0152,4.0405,4.0079,4.0369,113886.8479
2009-01-16 12:30:00,11.13,11.2,11.13,11.18,116948.32231202548,4.0333,4.0586,4.0333,4.0514,116948.3223
2009-01-16 12:35:00,11.19,11.24,11.15,11.24,79965.71148665197,4.055,4.0731,4.0405,4.0731,79965.7115
2009-01-16 12:40:00,11.24,11.29,11.24,11.29,94048.4937545922,4.0731,4.0913,4.0731,4.0913,94048.4938
2009-01-16 12:45:00,11.29,11.31,11.27,11.29,78373.7447954935,4.0913,4.0985,4.084,4.0913,78373.7448
2009-01-16 12:50:00,11.29,11.34,11.29,11.31,105069.80161645848,4.0913,4.1094,4.0913,4.0985,105069.8016
2009-01-16 12:55:00,11.31,11.31,11.26,11.29,70046.53441097232,4.0985,4.0985,4.0804,4.0913,70046.5344
2009-01-16 13:00:00,11.29,11.36,11.29,11.29,120499.63262307126,4.0913,4.1166,4.0913,4.0913,120499.6326
2009-01-16 13:05:00,11.29,11.29,11.23,11.23,73352.9267695322,4.0913,4.0913,4.0695,4.0695,73352.9268
2009-01-16 13:10:00,11.24,11.32,11.24,11.26,75924.56527063434,4.0731,4.1021,4.0731,4.0804,75924.5653
2009-01-16 13:15:00,11.27,11.27,11.21,11.25,103600.29390154296,4.084,4.084,4.0623,4.0768,103600.2939
2009-01-16 13:20:00,11.24,11.32,11.24,11.26,106049.47342640215,4.0731,4.1021,4.0731,4.0804,106049.4734
2009-01-16 13:25:00,11.26,11.3,11.2,11.29,76291.94219936321,4.0804,4.0949,4.0586,4.0913,76291.9422
2009-01-16 13:30:00,11.3,11.38,11.3,11.37,118907.6659319128,4.0949,4.1239,4.0949,4.1203,118907.6659
2009-01-16 13:35:00,11.38,11.48,11.38,11.44,114988.97869213812,4.1239,4.1601,4.1239,4.1456,114988.9787
2009-01-16 13:40:00,11.43,11.46,11.38,11.41,158094.53832965955,4.142,4.1529,4.1239,4.1347,158094.5383
2009-01-16 13:45:00,11.42,11.42,11.34,11.35,134827.33284349742,4.1384,4.1384,4.1094,4.113,134827.3328
2009-01-16 13:50:00,11.34,11.41,11.33,11.33,111070.29145236344,4.1094,4.1347,4.1058,4.1058,111070.2915
2009-01-16 13:55:00,11.32,11.45,11.32,11.44,124540.77883908887,4.1021,4.1492,4.1021,4.1456,124540.7788
2009-01-16 14:00:00,11.45,11.52,11.41,11.51,72863.09086456036,4.1492,4.1746,4.1347,4.171,72863.0909
2009-01-16 14:05:00,11.51,11.57,11.51,11.55,130173.891746265,4.171,4.1927,4.171,4.1855,130173.8917
2009-01-16 14:10:00,11.55,11.58,11.51,11.51,66985.06000489835,4.1855,4.1964,4.171,4.171,66985.06
2009-01-16 14:15:00,11.51,11.53,11.41,11.42,89884.88856233162,4.171,4.1782,4.1347,4.1384,89884.8886
2009-01-16 14:20:00,11.42,11.42,11.35,11.42,83639.48077394073,4.1384,4.1384,4.113,4.1384,83639.4808
2009-01-16 14:25:00,11.42,11.53,11.42,11.43,378765.61351947096,4.1384,4.1782,4.1384,4.142,378765.6135
2009-01-16 14:30:00,11.42,11.49,11.39,11.4,183321.08743570905,4.1384,4.1637,4.1275,4.1311,183321.0874
2009-01-16 14:35:00,11.4,11.49,11.4,11.42,131031.1045799657,4.1311,4.1637,4.1311,4.1384,131031.1046
2009-01-16 14:40:00,11.42,11.48,11.36,11.42,136909.13543962772,4.1384,4.1601,4.1166,4.1384,136909.1354
2009-01-16 14:45:00,11.42,11.46,11.39,11.42,180014.69507714914,4.1384,4.1529,4.1275,4.1384,180014.6951
2009-01-16 14:50:00,11.42,11.51,11.42,11.42,222140.5829047269,4.1384,4.171,4.1384,4.1384,222140.5829
2009-01-16 14:55:00,11.42,11.51,11.41,11.51,209037.4724467304,4.1384,4.171,4.1347,4.171,209037.4724
2009-01-16 15:00:00,11.51,11.51,11.44,11.44,133480.28410482488,4.171,4.171,4.1456,4.1456,133480.2841
2009-01-16 15:05:00,11.45,11.5,11.45,11.49,267083.0271858927,4.1492,4.1674,4.1492,4.1637,267083.0272
2009-01-16 15:10:00,11.49,11.58,11.48,11.51,135684.54567719813,4.1637,4.1964,4.1601,4.171,135684.5457
2009-01-16 15:15:00,11.51,11.61,11.51,11.55,125765.36860151848,4.171,4.2072,4.171,4.1855,125765.3686
2009-01-16 15:20:00,11.56,11.6,11.49,11.57,142664.70732304678,4.1891,4.2036,4.1637,4.1927,142664.7073
2009-01-16 15:25:00,11.58,11.6,11.42,11.42,152338.9664462405,4.1964,4.2036,4.1384,4.1384,152338.9664
2009-01-16 15:30:00,11.43,11.5,11.42,11.48,185035.51310311045,4.142,4.1674,4.1384,4.1601,185035.5131
2009-01-16 15:35:00,11.48,11.52,11.43,11.47,197893.7056086211,4.1601,4.1746,4.142,4.1565,197893.7056
2009-01-16 15:40:00,11.47,11.48,11.37,11.4,280920.891501347,4.1565,4.1601,4.1203,4.1311,280920.8915
2009-01-16 15:45:00,11.4,11.44,11.38,11.38,411094.783247612,4.1311,4.1456,4.1239,4.1239,411094.7832
2009-01-16 15:50:00,11.38,11.41,11.36,11.39,632133.2353661523,4.1239,4.1347,4.1166,4.1275,632133.2354
2009-01-16 15:55:00,11.4,11.46,11.39,11.44,646705.8535390644,4.1311,4.1529,4.1275,4.1456,646705.8535
2009-01-20 09:30:00,11.38,11.44,11.11,11.39,147685.52534900806,4.1239,4.1456,4.026,4.1275,147685.5253
2009-01-20 09:35:00,11.38,11.44,11.2,11.21,220671.0751898114,4.1239,4.1456,4.0586,4.0623,220671.0752
2009-01-20 09:40:00,11.2,11.22,11.1,11.1,126989.95836394808,4.0586,4.0659,4.0224,4.0224,126989.9584
2009-01-20 09:45:00,11.1,11.1,10.92,10.95,251040.90129806512,4.0224,4.0224,3.9572,3.9681,251040.9013
2009-01-20 09:50:00,10.96,10.98,10.77,10.79,152338.9664462405,3.9717,3.9789,3.9028,3.9101,152338.9664
2009-01-20 09:55:00,10.78,10.94,10.78,10.86,153441.09723242713,3.9064,3.9644,3.9064,3.9354,153441.0972
2009-01-20 10:00:00,10.87,10.89,10.78,10.87,197036.4927749204,3.9391,3.9463,3.9064,3.9391,197036.4928
2009-01-20 10:05:00,10.86,10.97,10.84,10.89,230222.87533676217,3.9354,3.9753,3.9282,3.9463,230222.8753
2009-01-20 10:10:00,10.88,10.93,10.83,10.91,155645.35880480037,3.9427,3.9608,3.9246,3.9536,155645.3588
2009-01-20 10:15:00,10.92,10.95,10.84,10.93,154910.60494734262,3.9572,3.9681,3.9282,3.9608,154910.6049
2009-01-20 10:20:00,10.93,10.98,10.9,10.93,79598.3345579231,3.9608,3.9789,3.9499,3.9608,79598.3346
2009-01-20 10:25:00,10.93,11.0,10.92,10.99,68332.1087435709,3.9608,3.9862,3.9572,3.9825,68332.1087
2009-01-20 10:30:00,10.99,11.02,10.95,10.98,116703.40435953956,3.9825,3.9934,3.9681,3.9789,116703.4044
2009-01-20 10:35:00,10.98,11.07,10.97,11.01,178790.10531471955,3.9789,4.0115,3.9753,3.9898,178790.1053
2009-01-20 10:40:00,11.02,11.02,10.97,11.01,289493.01983835414,3.9934,3.9934,3.9753,3.9898,289493.0198
2009-01-20 10:45:00,11.01,11.02,10.96,11.02,161156.01273573353,3.9898,3.9934,3.9717,3.9934,161156.0127
2009-01-20 10:50:00,11.02,11.1,11.0,11.08,138990.938035758,3.9934,4.0224,3.9862,4.0152,138990.938
2009-01-20 10:55:00,11.08,11.09,10.93,10.93,106906.68626010286,4.0152,4.0188,3.9608,3.9608,106906.6863
2009-01-20 11:00:00,10.94,10.99,10.91,10.98,91599.31422973303,3.9644,3.9825,3.9536,3.9789,91599.3142
2009-01-20 11:05:00,10.98,10.98,10.94,10.95,131765.85843742345,3.9789,3.9789,3.9644,3.9681,131765.8584
2009-01-20 11:10:00,10.94,10.95,10.89,10.92,144501.59196669114,3.9644,3.9681,3.9463,3.9572,144501.592
2009-01-20 11:15:00,10.91,10.93,10.87,10.92,110580.4555473916,3.9536,3.9608,3.9391,3.9572,110580.4555
2009-01-20 11:20:00,10.91,10.91,10.89,10.9,48738.672544697525,3.9536,3.9536,3.9463,3.9499,48738.6725
2009-01-20 11:25:00,10.9,10.95,10.89,10.94,52289.98285574332,3.9499,3.9681,3.9463,3.9644,52289.9829
2009-01-20 11:30:00,10.94,10.99,10.94,10.98,68332.1087435709,3.9644,3.9825,3.9644,3.9789,68332.1087
2009-01-20 11:35:00,10.98,11.06,10.97,11.04,118662.74797942687,3.9789,4.0079,3.9753,4.0007,118662.748
2009-01-20 11:40:00,11.03,11.04,11.01,11.01,55473.91623806024,3.997,4.0007,3.9898,3.9898,55473.9162
2009-01-20 11:45:00,11.02,11.02,10.99,11.01,26206.22091599314,3.9934,3.9934,3.9825,3.9898,26206.2209
2009-01-20 11:50:00,11.01,11.02,11.0,11.01,71271.1241734019,3.9898,3.9934,3.9862,3.9898,71271.1242
2009-01-20 11:55:00,11.01,11.01,10.9,10.9,159196.6691158462,3.9898,3.9898,3.9499,3.9499,159196.6691
2009-01-20 12:00:00,10.91,11.0,10.9,11.0,96375.2143032084,3.9536,3.9862,3.9499,3.9862,96375.2143
2009-01-20 12:05:00,10.99,11.01,10.93,10.97,99804.06563801126,3.9825,3.9898,3.9608,3.9753,99804.0656
2009-01-20 12:10:00,10.96,11.02,10.94,10.97,167401.4205241244,3.9717,3.9934,3.9644,3.9753,167401.4205
2009-01-20 12:15:00,10.97,11.01,10.94,10.94,69434.23952975753,3.9753,3.9898,3.9644,3.9644,69434.2395
2009-01-20 12:20:00,10.94,10.94,10.9,10.92,97354.88611315208,3.9644,3.9644,3.9499,3.9572,97354.8861
2009-01-20 12:25:00,10.92,10.93,10.82,10.84,110580.4555473916,3.9572,3.9608,3.9209,3.9282,110580.4555
2009-01-20 12:30:00,10.84,10.92,10.83,10.92,116825.8633357825,3.9282,3.9572,3.9246,3.9572,116825.8633
2009-01-20 12:35:00,10.92,10.93,10.88,10.88,63801.12662258143,3.9572,3.9608,3.9427,3.9427,63801.1266
2009-01-20 12:40:00,10.88,10.96,10.87,10.95,211486.6519715895,3.9427,3.9717,3.9391,3.9681,211486.652
2009-01-20 12:45:00,10.95,10.99,10.9,10.92,150624.5407788391,3.9681,3.9825,3.9499,3.9572,150624.5408
2009-01-20 12:50:00,10.92,10.93,10.84,10.86,72128.33700710261,3.9572,3.9608,3.9282,3.9354,72128.337
2009-01-20 12:55:00,10.87,10.89,10.84,10.85,45432.28018613764,3.9391,3.9463,3.9282,3.9318,45432.2802
2009-01-20 13:00:00,10.85,10.95,10.84,10.89,76291.94219936321,3.9318,3.9681,3.9282,3.9463,76291.9422
2009-01-20 13:05:00,10.89,10.9,10.8,10.8,112539.79916727896,3.9463,3.9499,3.9137,3.9137,112539.7992
2009-01-20 13:10:00,10.8,10.84,10.78,10.78,131031.1045799657,3.9137,3.9282,3.9064,3.9064,131031.1046
2009-01-20 13:15:00,10.78,10.81,10.75,10.8,60984.570168993385,3.9064,3.9173,3.8956,3.9137,60984.5702
2009-01-20 13:20:00,10.8,10.85,10.8,10.85,74944.89346069067,3.9137,3.9318,3.9137,3.9318,74944.8935
2009-01-20 13:25:00,10.85,10.9,10.84,10.89,56453.58804800391,3.9318,3.9499,3.9282,3.9463,56453.588
2009-01-20 13:30:00,10.89,10.89,10.77,10.78,65270.63433749694,3.9463,3.9463,3.9028,3.9064,65270.6343
2009-01-20 13:35:00,10.78,10.81,10.73,10.8,141440.1175606172,3.9064,3.9173,3.8883,3.9137,141440.1176
2009-01-20 13:40:00,10.8,10.84,10.79,10.81,88660.29879990203,3.9137,3.9282,3.9101,3.9173,88660.2988
2009-01-20 13:45:00,10.81,10.81,10.74,10.75,51555.22899828557,3.9173,3.9173,3.892,3.8956,51555.229
2009-01-20 13:50:00,10.74,10.75,10.71,10.71,113764.38892970854,3.892,3.8956,3.8811,3.8811,113764.3889
2009-01-20 13:55:00,10.71,10.73,10.69,10.69,131276.0225324516,3.8811,3.8883,3.8738,3.8738,131276.0225
2009-01-20 14:00:00,10.69,10.75,10.68,10.75,95640.46044575066,3.8738,3.8956,3.8702,3.8956,95640.4604
2009-01-20 14:05:00,10.74,11.4,10.71,10.72,113152.09404849376,3.892,4.1311,3.8811,3.8847,113152.094
2009-01-20 14:10:00,10.72,10.73,10.68,10.7,79108.49865295125,3.8847,3.8883,3.8702,3.8775,79108.4987
2009-01-20 14:15:00,10.7,10.74,10.67,10.69,114988.97869213812,3.8775,3.892,3.8666,3.8738,114988.9787
2009-01-20 14:20:00,10.7,10.7,10.6,10.6,131031.1045799657,3.8775,3.8775,3.8412,3.8412,131031.1046
2009-01-20 14:25:00,10.61,10.69,10.6,10.67,115723.73254959588,3.8448,3.8738,3.8412,3.8666,115723.7325
2009-01-20 14:30:00,10.67,10.71,10.65,10.71,83884.39872642665,3.8666,3.8811,3.8593,3.8811,83884.3987
2009-01-20 14:35:00,10.7,10.75,10.66,10.7,105069.80161645848,3.8775,3.8956,3.863,3.8775,105069.8016
2009-01-20 14:40:00,10.7,10.7,10.66,10.66,92456.52706343374,3.8775,3.8775,3.863,3.863,92456.5271
2009-01-20 14:45:00,10.66,10.66,10.62,10.62,143521.92015674748,3.863,3.863,3.8485,3.8485,143521.9202
2009-01-20 14:50:00,10.62,10.69,10.62,10.68,121969.14033798676,3.8485,3.8738,3.8485,3.8702,121969.1403
2009-01-20 14:55:00,10.68,10.68,10.58,10.62,401665.4420769042,3.8702,3.8702,3.834,3.8485,401665.4421
2009-01-20 15:00:00,10.62,10.64,10.6,10.61,141562.57653686014,3.8485,3.8557,3.8412,3.8448,141562.5765
2009-01-20 15:05:00,10.6,10.6,10.55,10.57,118907.6659319128,3.8412,3.8412,3.8231,3.8303,118907.6659
2009-01-20 15:10:00,10.57,10.62,10.56,10.6,147930.443301494,3.8303,3.8485,3.8267,3.8412,147930.4433
2009-01-20 15:15:00,10.6,10.62,10.54,10.59,155277.9818760715,3.8412,3.8485,3.8195,3.8376,155277.9819
2009-01-20 15:20:00,10.6,10.7,10.59,10.66,209527.30835170217,3.8412,3.8775,3.8376,3.863,209527.3084
2009-01-20 15:25:00,10.66,10.7,10.65,10.67,406196.4241978937,3.863,3.8775,3.8593,3.8666,406196.4242
2009-01-20 15:30:00,10.67,10.74,10.66,10.68,368356.60053881945,3.8666,3.892,3.863,3.8702,368356.6005
2009-01-20 15:35:00,10.69,10.75,10.61,10.62,196669.1158461915,3.8738,3.8956,3.8448,3.8485,196669.1158
2009-01-20 15:40:00,10.62,10.63,10.57,10.58,330639.2358559882,3.8485,3.8521,3.8303,3.834,330639.2359
2009-01-20 15:45:00,10.58,10.66,10.57,10.66,287901.05314719566,3.834,3.863,3.8303,3.863,287901.0531
2009-01-20 15:50:00,10.65,10.65,10.55,10.57,249693.85255939257,3.8593,3.8593,3.8231,3.8303,249693.8526
2009-01-20 15:55:00,10.57,10.59,10.52,10.57,489346.0690668626,3.8303,3.8376,3.8122,3.8303,489346.0691
2009-01-21 09:30:00,10.71,10.98,10.71,10.84,171442.56674014204,3.8811,3.9789,3.8811,3.9282,171442.5667
2009-01-21 09:35:00,10.85,10.88,10.75,10.86,374479.5493509674,3.9318,3.9427,3.8956,3.9354,374479.5494
2009-01-21 09:40:00,10.87,10.87,10.73,10.78,260470.2424687729,3.9391,3.9391,3.8883,3.9064,260470.2425
2009-01-21 09:45:00,10.79,10.88,10.78,10.87,98946.85280431056,3.9101,3.9427,3.9064,3.9391,98946.8528
2009-01-21 09:50:00,10.88,11.12,10.87,11.12,227038.94195444524,3.9427,4.0297,3.9391,4.0297,227038.942
2009-01-21 09:55:00,11.12,11.15,11.11,11.12,398726.4266470732,4.0297,4.0405,4.026,4.0297,398726.4266
2009-01-21 10:00:00,11.12,11.14,11.01,11.03,159686.505020818,4.0297,4.0369,3.9898,3.997,159686.505
2009-01-21 10:05:00,11.02,11.11,10.99,10.99,106906.68626010286,3.9934,4.026,3.9825,3.9825,106906.6863
2009-01-21 10:10:00,10.99,11.06,10.97,10.99,92089.15013470486,3.9825,4.0079,3.9753,3.9825,92089.1501
2009-01-21 10:15:00,11.0,11.08,10.99,11.08,155400.44085231447,3.9862,4.0152,3.9825,4.0152,155400.4409
2009-01-21 10:20:00,11.08,11.1,11.02,11.06,148420.2792064658,4.0152,4.0224,3.9934,4.0079,148420.2792
2009-01-21 10:25:00,11.06,11.07,10.85,10.86,222140.5829047269,4.0079,4.0115,3.9318,3.9354,222140.5829
2009-01-21 10:30:00,10.86,10.9,10.84,10.86,289860.39676708303,3.9354,3.9499,3.9282,3.9354,289860.3968
2009-01-21 10:35:00,10.86,10.91,10.82,10.89,125887.82757776145,3.9354,3.9536,3.9209,3.9463,125887.8276
2009-01-21 10:40:00,10.89,10.89,10.81,10.87,105927.0144501592,3.9463,3.9463,3.9173,3.9391,105927.0145
2009-01-21 10:45:00,10.87,10.9,10.82,10.82,110947.83247612049,3.9391,3.9499,3.9209,3.9209,110947.8325
2009-01-21 10:50:00,10.82,10.82,10.74,10.8,98701.93485182464,3.9209,3.9209,3.892,3.9137,98701.9349
2009-01-21 10:55:00,10.8,10.8,10.7,10.75,83517.02179769776,3.9137,3.9137,3.8775,3.8956,83517.0218
2009-01-21 11:00:00,10.75,10.82,10.75,10.82,200220.4261572373,3.8956,3.9209,3.8956,3.9209,200220.4262
2009-01-21 11:05:00,10.81,10.89,10.8,10.83,220181.2392848396,3.9173,3.9463,3.9137,3.9246,220181.2393
2009-01-21 11:10:00,10.84,10.84,10.75,10.75,79598.3345579231,3.9282,3.9282,3.8956,3.8956,79598.3346
2009-01-21 11:15:00,10.76,10.82,10.75,10.82,80455.5473916238,3.8992,3.9209,3.8956,3.9209,80455.5474
2009-01-21 11:20:00,10.82,10.89,10.8,10.87,130296.35072250797,3.9209,3.9463,3.9137,3.9391,130296.3507
2009-01-21 11:25:00,10.87,10.88,10.84,10.88,79108.49865295125,3.9391,3.9427,3.9282,3.9427,79108.4987
2009-01-21 11:30:00,10.89,10.91,10.84,10.86,222263.04188096983,3.9463,3.9536,3.9282,3.9354,222263.0419
2009-01-21 11:35:00,10.86,10.87,10.81,10.81,48738.672544697525,3.9354,3.9391,3.9173,3.9173,48738.6725
2009-01-21 11:40:00,10.82,10.91,10.8,10.89,56208.670095518,3.9209,3.9536,3.9137,3.9463,56208.6701
2009-01-21 11:45:00,10.89,10.92,10.86,10.87,83394.5628214548,3.9463,3.9572,3.9354,3.9391,83394.5628
2009-01-21 11:50:00,10.86,10.93,10.85,10.85,117315.69924075434,3.9354,3.9608,3.9318,3.9318,117315.6992
2009-01-21 11:55:00,10.85,10.85,10.77,10.78,86088.66029879989,3.9318,3.9318,3.9028,3.9064,86088.6603
2009-01-21 12:00:00,10.78,10.81,10.78,10.81,50453.09821209894,3.9064,3.9173,3.9064,3.9173,50453.0982
2009-01-21 12:05:00,10.81,10.92,10.8,10.9,257898.6039676708,3.9173,3.9572,3.9137,3.9499,257898.604
2009-01-21 12:10:00,10.91,10.91,10.89,10.9,138746.0200832721,3.9536,3.9536,3.9463,3.9499,138746.0201
2009-01-21 12:15:00,10.9,10.92,10.84,10.85,120009.79671809945,3.9499,3.9572,3.9282,3.9318,120009.7967
2009-01-21 12:20:00,10.86,10.92,10.82,10.83,81067.84227283859,3.9354,3.9572,3.9209,3.9246,81067.8423
2009-01-21 12:25:00,10.83,10.86,10.82,10.86,37717.36468283125,3.9246,3.9354,3.9209,3.9354,37717.3647
2009-01-21 12:30:00,10.85,10.89,10.84,10.87,133112.907176096,3.9318,3.9463,3.9282,3.9391,133112.9072
2009-01-21 12:35:00,10.87,10.9,10.85,10.87,163237.81533186382,3.9391,3.9499,3.9318,3.9391,163237.8153
2009-01-21 12:40:00,10.87,10.91,10.87,10.88,168381.0923340681,3.9391,3.9536,3.9391,3.9427,168381.0923
2009-01-21 12:45:00,10.88,10.89,10.85,10.86,104335.04775900072,3.9427,3.9463,3.9318,3.9354,104335.0478
2009-01-21 12:50:00,10.85,10.85,10.82,10.83,62576.53686015184,3.9318,3.9318,3.9209,3.9246,62576.5369
2009-01-21 12:55:00,10.82,10.9,10.82,10.86,214180.7494489346,3.9209,3.9499,3.9209,3.9354,214180.7494
2009-01-21 13:00:00,10.86,10.87,10.83,10.86,170340.4359539554,3.9354,3.9391,3.9246,3.9354,170340.436
2009-01-21 13:05:00,10.86,10.91,10.85,10.86,262429.5860886603,3.9354,3.9536,3.9318,3.9354,262429.5861
2009-01-21 13:10:00,10.86,10.87,10.83,10.84,63066.37276512368,3.9354,3.9391,3.9246,3.9282,63066.3728
2009-01-21 13:15:00,10.84,10.89,10.81,10.88,102865.54004408522,3.9282,3.9463,3.9173,3.9427,102865.54
2009-01-21 13:20:00,10.88,10.9,10.86,10.9,70168.99338721528,3.9427,3.9499,3.9354,3.9499,70168.9934
2009-01-21 13:25:00,10.9,10.9,10.8,10.82,85966.20132255694,3.9499,3.9499,3.9137,3.9209,85966.2013
2009-01-21 13:30:00,10.82,10.96,10.82,10.94,280431.0555963752,3.9209,3.9717,3.9209,3.9644,280431.0556
2009-01-21 13:35:00,10.94,10.94,10.88,10.89,434729.3656625031,3.9644,3.9644,3.9427,3.9463,434729.3657
2009-01-21 13:40:00,10.89,10.92,10.86,10.89,143521.92015674748,3.9463,3.9572,3.9354,3.9463,143521.9202
2009-01-21 13:45:00,10.9,11.04,10.89,11.02,254714.6705853539,3.9499,4.0007,3.9463,3.9934,254714.6706
2009-01-21 13:50:00,11.02,11.15,11.02,11.12,281778.1043350477,3.9934,4.0405,3.9934,4.0297,281778.1043
2009-01-21 13:55:00,11.12,11.16,11.08,11.14,298922.3610090619,4.0297,4.0442,4.0152,4.0369,298922.361
2009-01-21 14:00:00,11.15,11.15,11.07,11.11,192750.42860641683,4.0405,4.0405,4.0115,4.026,192750.4286
2009-01-21 14:05:00,11.11,11.13,11.06,11.11,95273.0835170218,4.026,4.0333,4.0079,4.026,95273.0835
2009-01-21 14:10:00,11.11,11.22,11.11,11.22,135929.46362968403,4.026,4.0659,4.026,4.0659,135929.4636
2009-01-21 14:15:00,11.22,11.27,11.2,11.2,306392.35855988244,4.0659,4.084,4.0586,4.0586,306392.3586
2009-01-21 14:20:00,11.2,11.23,11.16,11.2,363213.3235366152,4.0586,4.0695,4.0442,4.0586,363213.3235
2009-01-21 14:25:00,11.2,11.27,11.2,11.23,254959.5885378398,4.0586,4.084,4.0586,4.0695,254959.5885
2009-01-21 14:30:00,11.23,11.28,11.2,11.26,174136.66421748712,4.0695,4.0876,4.0586,4.0804,174136.6642
2009-01-21 14:35:00,11.26,11.28,11.22,11.27,177810.4335047759,4.0804,4.0876,4.0659,4.084,177810.4335
2009-01-21 14:40:00,11.27,11.3,11.23,11.24,228141.07274063188,4.084,4.0949,4.0695,4.0731,228141.0727
2009-01-21 14:45:00,11.24,11.3,11.2,11.23,254102.3757041391,4.0731,4.0949,4.0586,4.0695,254102.3757
2009-01-21 14:50:00,11.22,11.24,11.21,11.21,284962.03771736467,4.0659,4.0731,4.0623,4.0623,284962.0377
2009-01-21 14:55:00,11.22,11.25,11.17,11.2,150991.91770756795,4.0659,4.0768,4.0478,4.0586,150991.9177
2009-01-21 15:00:00,11.2,11.21,11.1,11.16,134582.4148910115,4.0586,4.0623,4.0224,4.0442,134582.4149
2009-01-21 15:05:00,11.16,11.24,11.15,11.24,172667.15650257163,4.0442,4.0731,4.0405,4.0731,172667.1565
2009-01-21 15:10:00,11.24,11.26,11.15,11.15,217364.6828312516,4.0731,4.0804,4.0405,4.0405,217364.6828
2009-01-21 15:15:00,11.16,11.2,11.15,11.15,230835.17021797696,4.0442,4.0586,4.0405,4.0405,230835.1702
2009-01-21 15:20:00,11.15,11.2,11.08,11.08,256796.47318148412,4.0405,4.0586,4.0152,4.0152,256796.4732
2009-01-21 15:25:00,11.08,11.15,11.06,11.15,329169.7281410728,4.0152,4.0405,4.0079,4.0405,329169.7281
2009-01-21 15:30:00,11.15,11.16,11.08,11.16,295615.96865050204,4.0405,4.0442,4.0152,4.0442,295615.9687
2009-01-21 15:35:00,11.16,11.27,11.16,11.25,315576.7817781043,4.0442,4.084,4.0442,4.0768,315576.7818
2009-01-21 15:40:00,11.25,11.32,11.24,11.31,411829.5371050698,4.0768,4.1021,4.0731,4.0985,411829.5371
2009-01-21 15:45:00,11.31,11.37,11.25,11.25,412319.3730100416,4.0985,4.1203,4.0768,4.0768,412319.373
2009-01-21 15:50:00,11.26,11.37,11.25,11.35,374602.0083272104,4.0804,4.1203,4.0768,4.113,374602.0083
2009-01-21 15:55:00,11.36,11.4,11.35,11.37,826598.0896399706,4.1166,4.1311,4.113,4.1203,826598.0896
2009-01-22 09:30:00,11.1,11.11,10.93,11.02,110825.37349987752,4.0224,4.026,3.9608,3.9934,110825.3735
2009-01-22 09:35:00,11.02,11.12,10.84,11.08,166421.74871418075,3.9934,4.0297,3.9282,4.0152,166421.7487
2009-01-22 09:40:00,11.09,11.12,10.96,10.97,128704.38403134947,4.0188,4.0297,3.9717,3.9753,128704.384
2009-01-22 09:45:00,10.95,10.99,10.86,10.89,117193.24026451138,3.9681,3.9825,3.9354,3.9463,117193.2403
2009-01-22 09:50:00,10.89,11.06,10.89,11.06,179524.8591721773,3.9463,4.0079,3.9463,4.0079,179524.8592
2009-01-22 09:55:00,11.06,11.06,10.96,11.0,177932.89248101885,4.0079,4.0079,3.9717,3.9862,177932.8925
2009-01-22 10:00:00,10.99,11.05,10.97,11.02,135439.62772471222,3.9825,4.0043,3.9753,3.9934,135439.6277
2009-01-22 10:05:00,11.02,11.11,11.0,11.07,294758.75581680133,3.9934,4.026,3.9862,4.0115,294758.7558
2009-01-22 10:10:00,11.08,11.18,11.08,11.13,58290.47269164829,4.0152,4.0514,4.0152,4.0333,58290.4727
2009-01-22 10:15:00,11.12,11.15,11.06,11.15,84129.31667891255,4.0297,4.0405,4.0079,4.0405,84129.3167
2009-01-22 10:20:00,11.15,11.2,11.02,11.02,148297.82023022286,4.0405,4.0586,3.9934,3.9934,148297.8202
2009-01-22 10:25:00,11.02,11.07,10.99,11.0,138623.56110702915,3.9934,4.0115,3.9825,3.9862,138623.5611
2009-01-22 10:30:00,11.01,11.01,10.89,10.91,136419.29953465587,3.9898,3.9898,3.9463,3.9536,136419.2995
2009-01-22 10:35:00,10.91,11.02,10.86,10.99,160911.0947832476,3.9536,3.9934,3.9354,3.9825,160911.0948
2009-01-22 10:40:00,10.98,11.04,10.94,11.02,88905.21675238795,3.9789,4.0007,3.9644,3.9934,88905.2168
2009-01-22 10:45:00,11.02,11.02,10.97,11.02,115356.355620867,3.9934,3.9934,3.9753,3.9934,115356.3556
2009-01-22 10:50:00,11.02,11.02,10.98,10.98,65270.63433749694,3.9934,3.9934,3.9789,3.9789,65270.6343
2009-01-22 10:55:00,10.98,11.01,10.9,10.91,83639.48077394073,3.9789,3.9898,3.9499,3.9536,83639.4808
2009-01-22 11:00:00,10.91,10.91,10.76,10.81,237815.3318638256,3.9536,3.9536,3.8992,3.9173,237815.3319
2009-01-22 11:05:00,10.81,10.89,10.78,10.82,146828.31251530736,3.9173,3.9463,3.9064,3.9209,146828.3125
2009-01-22 11:10:00,10.83,10.88,10.8,10.85,76781.77810433504,3.9246,3.9427,3.9137,3.9318,76781.7781
2009-01-22 11:15:00,10.86,10.9,10.84,10.86,68454.56771981386,3.9354,3.9499,3.9282,3.9354,68454.5677
2009-01-22 11:20:00,10.85,10.89,10.8,10.89,139725.69189321576,3.9318,3.9463,3.9137,3.9463,139725.6919
2009-01-22 11:25:00,10.89,10.94,10.8,10.8,76047.02424687729,3.9463,3.9644,3.9137,3.9137,76047.0242
2009-01-22 11:30:00,10.8,10.8,10.75,10.8,67842.27283859906,3.9137,3.9137,3.8956,3.9137,67842.2728
2009-01-22 11:35:00,10.8,10.8,10.69,10.71,87435.70903747244,3.9137,3.9137,3.8738,3.8811,87435.709
2009-01-22 11:40:00,10.7,10.75,10.7,10.71,72618.17291207446,3.8775,3.8956,3.8775,3.8811,72618.1729
2009-01-22 11:45:00,10.71,10.82,10.69,10.8,74822.4344844477,3.8811,3.9209,3.8738,3.9137,74822.4345
2009-01-22 11:50:00,10.8,10.84,10.79,10.82,99804.06563801126,3.9137,3.9282,3.9101,3.9209,99804.0656
2009-01-22 11:55:00,10.82,10.82,10.7,10.72,65270.63433749694,3.9209,3.9209,3.8775,3.8847,65270.6343
2009-01-22 12:00:00,10.72,10.77,10.71,10.74,54739.162380602495,3.8847,3.9028,3.8811,3.892,54739.1624
2009-01-22 12:05:00,10.74,10.79,10.71,10.75,54984.08033308841,3.892,3.9101,3.8811,3.8956,54984.0803
2009-01-22 12:10:00,10.76,10.76,10.71,10.73,42738.18270879255,3.8992,3.8992,3.8811,3.8883,42738.1827
2009-01-22 12:15:00,10.74,10.81,10.73,10.8,50208.18025961303,3.892,3.9173,3.8883,3.9137,50208.1803
2009-01-22 12:20:00,10.8,10.83,10.8,10.83,57555.71883419054,3.9137,3.9246,3.9137,3.9246,57555.7188
2009-01-22 12:25:00,10.83,10.83,10.75,10.79,238795.00367376927,3.9246,3.9246,3.8956,3.9101,238795.0037
2009-01-22 12:30:00,10.79,10.8,10.76,10.77,176463.38476610335,3.9101,3.9137,3.8992,3.9028,176463.3848
2009-01-22 12:35:00,10.78,10.8,10.76,10.77,120744.55057555718,3.9064,3.9137,3.8992,3.9028,120744.5506
2009-01-22 12:40:00,10.78,10.78,10.72,10.73,99436.6887092824,3.9064,3.9064,3.8847,3.8883,99436.6887
2009-01-22 12:45:00,10.73,10.89,10.73,10.88,120009.79671809945,3.8883,3.9463,3.8883,3.9427,120009.7967
2009-01-22 12:50:00,10.88,10.89,10.82,10.82,290350.23267205484,3.9427,3.9463,3.9209,3.9209,290350.2327
2009-01-22 12:55:00,10.82,10.84,10.8,10.81,162380.6024981631,3.9209,3.9282,3.9137,3.9173,162380.6025
2009-01-22 13:00:00,10.81,10.91,10.8,10.89,149155.03306392356,3.9173,3.9536,3.9137,3.9463,149155.0331
2009-01-22 13:05:00,10.89,10.91,10.86,10.86,170095.5180014695,3.9463,3.9536,3.9354,3.9354,170095.518
2009-01-22 13:10:00,10.86,10.86,10.74,10.78,173034.53343130052,3.9354,3.9354,3.892,3.9064,173034.5334
2009-01-22 13:15:00,10.78,10.79,10.74,10.75,105192.26059270144,3.9064,3.9101,3.892,3.8956,105192.2606
2009-01-22 13:20:00,10.75,10.77,10.63,10.69,128949.3019838354,3.8956,3.9028,3.8521,3.8738,128949.302
2009-01-22 13:25:00,10.69,10.8,10.68,10.74,167401.4205241244,3.8738,3.9137,3.8702,3.892,167401.4205
2009-01-22 13:30:00,10.74,10.74,10.65,10.65,162135.68454567718,3.892,3.892,3.8593,3.8593,162135.6845
2009-01-22 13:35:00,10.65,10.76,10.63,10.73,108866.0298799902,3.8593,3.8992,3.8521,3.8883,108866.0299
2009-01-22 13:40:00,10.72,10.81,10.71,10.75,112172.42223855008,3.8847,3.9173,3.8811,3.8956,112172.4222
2009-01-22 13:45:00,10.74,10.92,10.71,10.88,102008.32721038452,3.892,3.9572,3.8811,3.9427,102008.3272
2009-01-22 13:50:00,10.88,10.91,10.83,10.85,206465.8339456282,3.9427,3.9536,3.9246,3.9318,206465.8339
2009-01-22 13:55:00,10.85,10.85,10.77,10.84,205241.2441831986,3.9318,3.9318,3.9028,3.9282,205241.2442
2009-01-22 14:00:00,10.84,10.97,10.82,10.94,243203.5268185158,3.9282,3.9753,3.9209,3.9644,243203.5268
2009-01-22 14:05:00,10.94,11.08,10.93,11.02,172544.69752632867,3.9644,4.0152,3.9608,3.9934,172544.6975
2009-01-22 14:10:00,11.02,11.02,10.98,10.99,269532.20671075187,3.9934,3.9934,3.9789,3.9825,269532.2067
2009-01-22 14:15:00,10.99,11.03,10.94,11.02,208547.6365417585,3.9825,3.997,3.9644,3.9934,208547.6365
2009-01-22 14:20:00,11.02,11.05,10.93,10.93,231814.84202792065,3.9934,4.0043,3.9608,3.9608,231814.842
2009-01-22 14:25:00,10.93,10.97,10.91,10.92,371050.6980161645,3.9608,3.9753,3.9536,3.9572,371050.698
2009-01-22 14:30:00,10.92,10.95,10.84,10.87,135562.08670095517,3.9572,3.9681,3.9282,3.9391,135562.0867
2009-01-22 14:35:00,10.86,10.95,10.86,10.94,190301.24908155767,3.9354,3.9681,3.9354,3.9644,190301.2491
2009-01-22 14:40:00,10.94,10.95,10.85,10.85,165809.45383296596,3.9644,3.9681,3.9318,3.9318,165809.4538
2009-01-22 14:45:00,10.84,10.84,10.75,10.75,194832.23120254712,3.9282,3.9282,3.8956,3.8956,194832.2312
2009-01-22 14:50:00,10.75,10.84,10.74,10.81,355253.4900808229,3.8956,3.9282,3.892,3.9173,355253.4901
2009-01-22 14:55:00,10.81,10.91,10.8,10.9,486529.5126132745,3.9173,3.9536,3.9137,3.9499,486529.5126
2009-01-22 15:00:00,10.9,10.92,10.71,10.71,347416.11560127354,3.9499,3.9572,3.8811,3.8811,347416.1156
2009-01-22 15:05:00,10.7,10.74,10.63,10.63,402645.1138868479,3.8775,3.892,3.8521,3.8521,402645.1139
2009-01-22 15:10:00,10.62,10.71,10.59,10.67,390521.675238795,3.8485,3.8811,3.8376,3.8666,390521.6752
2009-01-22 15:15:00,10.67,10.68,10.53,10.62,433872.1528288023,3.8666,3.8702,3.8159,3.8485,433872.1528
2009-01-22 15:20:00,10.62,10.74,10.6,10.71,307616.948322312,3.8485,3.892,3.8412,3.8811,307616.9483
2009-01-22 15:25:00,10.72,10.78,10.7,10.73,219446.48542738185,3.8847,3.9064,3.8775,3.8883,219446.4854
2009-01-22 15:30:00,10.73,10.74,10.66,10.72,235611.0702914524,3.8883,3.892,3.863,3.8847,235611.0703
2009-01-22 15:35:00,10.71,10.73,10.67,10.73,212588.7827577761,3.8811,3.8883,3.8666,3.8883,212588.7828
2009-01-22 15:40:00,10.73,10.89,10.73,10.84,371050.6980161645,3.8883,3.9463,3.8883,3.9282,371050.698
2009-01-22 15:45:00,10.84,10.88,10.79,10.84,391378.8880724957,3.9282,3.9427,3.9101,3.9282,391378.8881
2009-01-22 15:50:00,10.84,10.84,10.74,10.75,410972.3242713691,3.9282,3.9282,3.892,3.8956,410972.3243
2009-01-22 15:55:00,10.75,10.83,10.75,10.79,568821.9446485427,3.8956,3.9246,3.8956,3.9101,568821.9446
2009-01-23 09:30:00,10.33,10.6,10.32,10.41,91231.93730100416,3.7434,3.8412,3.7398,3.7724,91231.9373
2009-01-23 09:35:00,10.4,10.71,10.34,10.47,213568.4545677198,3.7687,3.8811,3.747,3.7941,213568.4546
2009-01-23 09:40:00,10.45,10.61,10.43,10.57,74944.89346069067,3.7869,3.8448,3.7796,3.8303,74944.8935
2009-01-23 09:45:00,10.58,10.62,10.52,10.57,67842.27283859906,3.834,3.8485,3.8122,3.8303,67842.2728
2009-01-23 09:50:00,10.57,10.66,10.53,10.66,166176.83076169482,3.8303,3.863,3.8159,3.863,166176.8308
2009-01-23 09:55:00,10.66,10.71,10.6,10.6,273818.27087925543,3.863,3.8811,3.8412,3.8412,273818.2709
2009-01-23 10:00:00,10.6,10.71,10.59,10.66,225324.51628704384,3.8412,3.8811,3.8376,3.863,225324.5163
2009-01-23 10:05:00,10.66,10.74,10.61,10.66,256429.0962527553,3.863,3.892,3.8448,3.863,256429.0963
2009-01-23 10:10:00,10.67,10.77,10.64,10.74,415013.4704873867,3.8666,3.9028,3.8557,3.892,415013.4705
2009-01-23 10:15:00,10.74,10.8,10.68,10.77,160543.71785451873,3.892,3.9137,3.8702,3.9028,160543.7179
2009-01-23 10:20:00,10.76,10.87,10.71,10.87,276512.3683566005,3.8992,3.9391,3.8811,3.9391,276512.3684
2009-01-23 10:25:00,10.87,10.87,10.82,10.84,53637.031594415865,3.9391,3.9391,3.9209,3.9282,53637.0316
2009-01-23 10:30:00,10.84,10.84,10.75,10.76,89272.59368111682,3.9282,3.9282,3.8956,3.8992,89272.5937
2009-01-23 10:35:00,10.76,10.82,10.75,10.75,66985.06000489835,3.8992,3.9209,3.8956,3.8956,66985.06
2009-01-23 10:40:00,10.75,10.76,10.67,10.71,54616.703404359534,3.8956,3.8992,3.8666,3.8811,54616.7034
2009-01-23 10:45:00,10.71,10.8,10.68,10.8,45922.11609110948,3.8811,3.9137,3.8702,3.9137,45922.1161
2009-01-23 10:50:00,10.79,10.82,10.75,10.81,98701.93485182464,3.9101,3.9209,3.8956,3.9173,98701.9349
2009-01-23 10:55:00,10.81,10.84,10.8,10.81,69556.69850600048,3.9173,3.9282,3.9137,3.9173,69556.6985
2009-01-23 11:00:00,10.81,10.96,10.8,10.93,87068.33210874356,3.9173,3.9717,3.9137,3.9608,87068.3321
2009-01-23 11:05:00,10.93,10.94,10.92,10.94,34288.513348028406,3.9608,3.9644,3.9572,3.9644,34288.5133
2009-01-23 11:10:00,10.95,11.01,10.91,10.98,114254.22483468035,3.9681,3.9898,3.9536,3.9789,114254.2248
2009-01-23 11:15:00,11.0,11.06,10.99,11.03,1342272.8385990693,3.9862,4.0079,3.9825,3.997,1342272.8386
2009-01-23 11:20:00,11.04,11.15,11.02,11.06,231325.0061229488,4.0007,4.0405,3.9934,4.0079,231325.0061
2009-01-23 11:25:00,11.06,11.09,10.99,11.0,85476.3654175851,4.0079,4.0188,3.9825,3.9862,85476.3654
2009-01-23 11:30:00,11.0,11.06,10.98,10.98,146338.47661033552,3.9862,4.0079,3.9789,3.9789,146338.4766
2009-01-23 11:35:00,10.98,11.04,10.98,11.03,78618.66274797943,3.9789,4.0007,3.9789,3.997,78618.6627
2009-01-23 11:40:00,11.03,11.06,11.01,11.01,75679.64731814842,3.997,4.0079,3.9898,3.9898,75679.6473
2009-01-23 11:45:00,11.01,11.03,10.96,11.02,145236.3458241489,3.9898,3.997,3.9717,3.9934,145236.3458
2009-01-23 11:50:00,11.02,11.06,10.98,11.02,702057.3108008817,3.9934,4.0079,3.9789,3.9934,702057.3108
2009-01-23 11:55:00,11.02,11.02,10.91,10.94,64903.257408768055,3.9934,3.9934,3.9536,3.9644,64903.2574
2009-01-23 12:00:00,10.94,11.0,10.94,10.99,52412.44183198628,3.9644,3.9862,3.9644,3.9825,52412.4418
2009-01-23 12:05:00,10.99,11.03,10.98,10.99,52045.06490325741,3.9825,3.997,3.9789,3.9825,52045.0649
2009-01-23 12:10:00,10.99,11.07,10.99,11.06,72618.17291207446,3.9825,4.0115,3.9825,4.0079,72618.1729
2009-01-23 12:15:00,11.06,11.13,11.05,11.1,64780.7984325251,4.0079,4.0333,4.0043,4.0224,64780.7984
2009-01-23 12:20:00,11.1,11.22,11.1,11.2,115356.355620867,4.0224,4.0659,4.0224,4.0586,115356.3556
2009-01-23 12:25:00,11.21,11.25,11.17,11.23,121356.84545677196,4.0623,4.0768,4.0478,4.0695,121356.8455
2009-01-23 12:30:00,11.22,11.23,11.18,11.2,66617.68307616947,4.0659,4.0695,4.0514,4.0586,66617.6831
2009-01-23 12:35:00,11.19,11.19,11.09,11.09,80945.38329659564,4.055,4.055,4.0188,4.0188,80945.3833
2009-01-23 12:40:00,11.09,11.14,11.07,11.12,91844.23218221896,4.0188,4.0369,4.0115,4.0297,91844.2322
2009-01-23 12:45:00,11.12,11.27,11.11,11.24,133235.36615233895,4.0297,4.084,4.026,4.0731,133235.3662
2009-01-23 12:50:00,11.24,11.29,11.22,11.22,131276.0225324516,4.0731,4.0913,4.0659,4.0659,131276.0225
2009-01-23 12:55:00,11.23,11.31,11.21,11.28,228998.28557433252,4.0695,4.0985,4.0623,4.0876,228998.2856
2009-01-23 13:00:00,11.28,11.31,11.24,11.29,161645.84864070534,4.0876,4.0985,4.0731,4.0913,161645.8486
2009-01-23 13:05:00,11.29,11.3,11.23,11.24,69801.6164584864,4.0913,4.0949,4.0695,4.0731,69801.6165
2009-01-23 13:10:00,11.24,11.35,11.24,11.33,196301.73891746264,4.0731,4.113,4.0731,4.1058,196301.7389
2009-01-23 13:15:00,11.32,11.35,11.25,11.35,214058.29047269165,4.1021,4.113,4.0768,4.113,214058.2905
2009-01-23 13:20:00,11.35,11.38,11.32,11.37,192383.051677688,4.113,4.1239,4.1021,4.1203,192383.0517
2009-01-23 13:25:00,11.37,11.39,11.3,11.3,153318.63825618415,4.1203,4.1275,4.0949,4.0949,153318.6383
2009-01-23 13:30:00,11.29,11.33,11.25,11.29,209282.39039921624,4.0913,4.1058,4.0768,4.0913,209282.3904
2009-01-23 13:35:00,11.28,11.31,11.2,11.22,176708.30271858926,4.0876,4.0985,4.0586,4.0659,176708.3027
2009-01-23 13:40:00,11.21,11.26,11.21,11.26,117438.1582169973,4.0623,4.0804,4.0623,4.0804,117438.1582
2009-01-23 13:45:00,11.27,11.32,11.27,11.29,79475.87558168013,4.084,4.1021,4.084,4.0913,79475.8756
2009-01-23 13:50:00,11.29,11.3,11.18,11.22,134337.49693852558,4.0913,4.0949,4.0514,4.0659,134337.4969
2009-01-23 13:55:00,11.22,11.31,11.2,11.3,101763.4092578986,4.0659,4.0985,4.0586,4.0949,101763.4093
2009-01-23 14:00:00,11.3,11.31,11.2,11.2,171442.56674014204,4.0949,4.0985,4.0586,4.0586,171442.5667
2009-01-23 14:05:00,11.2,11.24,11.17,11.19,236713.20107763892,4.0586,4.0731,4.0478,4.055,236713.2011
2009-01-23 14:10:00,11.18,11.18,11.06,11.06,150257.1638501102,4.0514,4.0514,4.0079,4.0079,150257.1639
2009-01-23 14:15:00,11.07,11.15,11.05,11.13,69924.07543472936,4.0115,4.0405,4.0043,4.0333,69924.0754
2009-01-23 14:20:00,11.12,11.24,11.07,11.22,162380.6024981631,4.0297,4.0731,4.0115,4.0659,162380.6025
2009-01-23 14:25:00,11.22,11.23,11.16,11.16,271858.92725936807,4.0659,4.0695,4.0442,4.0442,271858.9273
2009-01-23 14:30:00,11.17,11.18,10.99,10.99,174993.87705118785,4.0478,4.0514,3.9825,3.9825,174993.8771
2009-01-23 14:35:00,10.99,11.09,10.98,11.09,202547.14670585352,3.9825,4.0188,3.9789,4.0188,202547.1467
2009-01-23 14:40:00,11.09,11.18,11.05,11.13,218711.73156992407,4.0188,4.0514,4.0043,4.0333,218711.7316
2009-01-23 14:45:00,11.12,11.19,11.09,11.15,134582.4148910115,4.0297,4.055,4.0188,4.0405,134582.4149
2009-01-23 14:50:00,11.15,11.15,11.03,11.06,94783.24761204996,4.0405,4.0405,3.997,4.0079,94783.2476
2009-01-23 14:55:00,11.06,11.07,10.97,11.04,129194.21993632131,4.0079,4.0115,3.9753,4.0007,129194.2199
2009-01-23 15:00:00,11.03,11.16,11.01,11.15,186872.3977467548,3.997,4.0442,3.9898,4.0405,186872.3977
2009-01-23 15:05:00,11.15,11.16,11.0,11.0,131031.1045799657,4.0405,4.0442,3.9862,3.9862,131031.1046
2009-01-23 15:10:00,11.0,11.13,10.99,11.07,132010.77638990938,3.9862,4.0333,3.9825,4.0115,132010.7764
2009-01-23 15:15:00,11.07,11.12,11.06,11.09,90619.64241978936,4.0115,4.0297,4.0079,4.0188,90619.6424
2009-01-23 15:20:00,11.09,11.19,11.07,11.1,299167.2789615479,4.0188,4.055,4.0115,4.0224,299167.279
2009-01-23 15:25:00,11.1,11.15,11.07,11.07,122826.35317168749,4.0224,4.0405,4.0115,4.0115,122826.3532
2009-01-23 15:30:00,11.06,11.11,11.03,11.1,122703.89419544452,4.0079,4.026,3.997,4.0224,122703.8942
2009-01-23 15:35:00,11.1,11.14,11.08,11.11,252265.4910604947,4.0224,4.0369,4.0152,4.026,252265.4911
2009-01-23 15:40:00,11.11,11.16,11.08,11.09,399461.18050453096,4.026,4.0442,4.0152,4.0188,399461.1805
2009-01-23 15:45:00,11.09,11.14,11.08,11.13,176830.7616948322,4.0188,4.0369,4.0152,4.0333,176830.7617
2009-01-23 15:50:00,11.14,11.2,11.14,11.2,233039.4317903502,4.0369,4.0586,4.0369,4.0586,233039.4318
2009-01-23 15:55:00,11.2,11.24,11.2,11.21,482488.3663972569,4.0586,4.0731,4.0586,4.0623,482488.3664
2009-01-26 09:30:00,11.37,11.45,11.15,11.35,74210.1396032329,4.1203,4.1492,4.0405,4.113,74210.1396
2009-01-26 09:35:00,11.38,11.46,11.38,11.42,153441.09723242713,4.1239,4.1529,4.1239,4.1384,153441.0972
2009-01-26 09:40:00,11.42,11.49,11.39,11.44,176340.9257898604,4.1384,4.1637,4.1275,4.1456,176340.9258
2009-01-26 09:45:00,11.43,11.45,11.35,11.37,88292.92187117315,4.142,4.1492,4.113,4.1203,88292.9219
2009-01-26 09:50:00,11.38,11.51,11.38,11.43,165564.53588048002,4.1239,4.171,4.1239,4.142,165564.5359
2009-01-26 09:55:00,11.42,11.44,11.36,11.39,232182.2189566495,4.1384,4.1456,4.1166,4.1275,232182.219
2009-01-26 10:00:00,11.4,11.51,11.4,11.5,270389.41954445257,4.1311,4.171,4.1311,4.1674,270389.4195
2009-01-26 10:05:00,11.5,11.66,11.5,11.65,168503.55131031104,4.1674,4.2253,4.1674,4.2217,168503.5513
2009-01-26 10:10:00,11.65,11.68,11.58,11.58,89272.59368111682,4.2217,4.2326,4.1964,4.1964,89272.5937
2009-01-26 10:15:00,11.57,11.6,11.52,11.53,104947.34264021552,4.1927,4.2036,4.1746,4.1782,104947.3426
2009-01-26 10:20:00,11.53,11.67,11.52,11.66,67352.43693362724,4.1782,4.229,4.1746,4.2253,67352.4369
2009-01-26 10:25:00,11.67,11.68,11.55,11.55,80333.08841538084,4.229,4.2326,4.1855,4.1855,80333.0884
2009-01-26 10:30:00,11.55,11.62,11.55,11.6,87803.08596620131,4.1855,4.2108,4.1855,4.2036,87803.086
2009-01-26 10:35:00,11.6,11.6,11.47,11.47,64535.88048003918,4.2036,4.2036,4.1565,4.1565,64535.8805
2009-01-26 10:40:00,11.47,11.47,11.41,11.41,117560.61719324024,4.1565,4.1565,4.1347,4.1347,117560.6172
2009-01-26 10:45:00,11.41,11.55,11.41,11.55,83761.93975018368,4.1347,4.1855,4.1347,4.1855,83761.9398
2009-01-26 10:50:00,11.55,11.55,11.52,11.55,36370.31594415871,4.1855,4.1855,4.1746,4.1855,36370.3159
2009-01-26 10:55:00,11.55,11.55,11.52,11.55,50942.93411707078,4.1855,4.1855,4.1746,4.1855,50942.9341
2009-01-26 11:00:00,11.55,11.64,11.54,11.55,81557.67817781043,4.1855,4.2181,4.1819,4.1855,81557.6782
2009-01-26 11:05:00,11.54,11.55,11.5,11.53,38207.20058780308,4.1819,4.1855,4.1674,4.1782,38207.2006
2009-01-26 11:10:00,11.52,11.54,11.51,11.51,30492.28508449669,4.1746,4.1819,4.171,4.171,30492.2851
2009-01-26 11:15:00,11.51,11.55,11.45,11.45,50575.5571883419,4.171,4.1855,4.1492,4.1492,50575.5572
2009-01-26 11:20:00,11.46,11.5,11.42,11.49,42738.18270879255,4.1529,4.1674,4.1384,4.1637,42738.1827
2009-01-26 11:25:00,11.49,11.53,11.47,11.53,26206.22091599314,4.1637,4.1782,4.1565,4.1782,26206.2209
2009-01-26 11:30:00,11.52,11.55,11.5,11.53,53759.490570658825,4.1746,4.1855,4.1674,4.1782,53759.4906
2009-01-26 11:35:00,11.52,11.53,11.49,11.5,57188.34190546167,4.1746,4.1782,4.1637,4.1674,57188.3419
2009-01-26 11:40:00,11.51,11.51,11.47,11.48,50820.47514082782,4.171,4.171,4.1565,4.1601,50820.4751
2009-01-26 11:45:00,11.48,11.51,11.38,11.38,37839.82365907421,4.1601,4.171,4.1239,4.1239,37839.8237
2009-01-26 11:50:00,11.39,11.42,11.38,11.42,31349.4979181974,4.1275,4.1384,4.1239,4.1384,31349.4979
2009-01-26 11:55:00,11.42,11.43,11.42,11.42,29390.154298310063,4.1384,4.142,4.1384,4.1384,29390.1543
2009-01-26 12:00:00,11.42,11.43,11.42,11.42,112417.340191036,4.1384,4.142,4.1384,4.1384,112417.3402
2009-01-26 12:05:00,11.43,11.43,11.41,11.42,18123.928483957872,4.142,4.142,4.1347,4.1384,18123.9285
2009-01-26 12:10:00,11.41,11.42,11.38,11.4,51432.77002204261,4.1347,4.1384,4.1239,4.1311,51432.77
2009-01-26 12:15:00,11.4,11.41,11.37,11.38,76169.48322312025,4.1311,4.1347,4.1203,4.1239,76169.4832
2009-01-26 12:20:00,11.38,11.42,11.37,11.42,97967.18099436688,4.1239,4.1384,4.1203,4.1384,97967.181
2009-01-26 12:25:00,11.41,11.42,11.38,11.4,94293.41170707812,4.1347,4.1384,4.1239,4.1311,94293.4117
2009-01-26 12:30:00,11.4,11.42,11.31,11.32,117193.24026451138,4.1311,4.1384,4.0985,4.1021,117193.2403
2009-01-26 12:35:00,11.32,11.35,11.28,11.35,71883.4190546167,4.1021,4.113,4.0876,4.113,71883.4191
2009-01-26 12:40:00,11.35,11.36,11.29,11.32,96130.2963507225,4.113,4.1166,4.0913,4.1021,96130.2964
2009-01-26 12:45:00,11.32,11.38,11.3,11.32,130296.35072250797,4.1021,4.1239,4.0949,4.1021,130296.3507
2009-01-26 12:50:00,11.32,11.38,11.3,11.38,158094.53832965955,4.1021,4.1239,4.0949,4.1239,158094.5383
2009-01-26 12:55:00,11.37,11.42,11.28,11.3,146338.47661033552,4.1203,4.1384,4.0876,4.0949,146338.4766
2009-01-26 13:00:00,11.29,11.34,11.29,11.33,43595.39554249327,4.0913,4.1094,4.0913,4.1058,43595.3955
2009-01-26 13:05:00,11.32,11.32,11.21,11.24,74332.59857947587,4.1021,4.1021,4.0623,4.0731,74332.5986
2009-01-26 13:10:00,11.25,11.28,11.2,11.22,84986.52951261327,4.0768,4.0876,4.0586,4.0659,84986.5295
2009-01-26 13:15:00,11.22,11.29,11.19,11.25,108253.7349987754,4.0659,4.0913,4.055,4.0768,108253.735
2009-01-26 13:20:00,11.25,11.29,11.2,11.26,95762.91942199362,4.0768,4.0913,4.0586,4.0804,95762.9194
2009-01-26 13:25:00,11.26,11.33,11.25,11.28,70781.28826843007,4.0804,4.1058,4.0768,4.0876,70781.2883
2009-01-26 13:30:00,11.29,11.29,11.14,11.15,67964.73181484202,4.0913,4.0913,4.0369,4.0405,67964.7318
2009-01-26 13:35:00,11.14,11.16,11.12,11.16,135317.16874846927,4.0369,4.0442,4.0297,4.0442,135317.1687
2009-01-26 13:40:00,11.16,11.24,11.16,11.24,59515.06245407788,4.0442,4.0731,4.0442,4.0731,59515.0625
2009-01-26 13:45:00,11.24,11.26,11.16,11.16,89150.13470487387,4.0731,4.0804,4.0442,4.0442,89150.1347
2009-01-26 13:50:00,11.16,11.16,11.02,11.08,183566.00538819493,4.0442,4.0442,3.9934,4.0152,183566.0054
2009-01-26 13:55:00,11.08,11.15,11.08,11.12,93436.1988733774,4.0152,4.0405,4.0152,4.0297,93436.1989
2009-01-26 14:00:00,11.13,11.13,11.02,11.05,105804.55547391625,4.0333,4.0333,3.9934,4.0043,105804.5555
2009-01-26 14:05:00,11.04,11.06,10.99,11.05,68699.48567229978,4.0007,4.0079,3.9825,4.0043,68699.4857
2009-01-26 14:10:00,11.05,11.06,10.99,10.99,53881.949546901786,4.0043,4.0079,3.9825,3.9825,53881.9495
2009-01-26 14:15:00,10.98,11.02,10.96,11.02,98579.47587558167,3.9789,3.9934,3.9717,3.9934,98579.4759
2009-01-26 14:20:00,11.02,11.06,10.99,11.04,87068.33210874356,3.9934,4.0079,3.9825,4.0007,87068.3321
2009-01-26 14:25:00,11.04,11.12,11.03,11.11,63433.74969385256,4.0007,4.0297,3.997,4.026,63433.7497
2009-01-26 14:30:00,11.11,11.17,11.08,11.16,64046.04457506735,4.026,4.0478,4.0152,4.0442,64046.0446
2009-01-26 14:35:00,11.17,11.2,11.16,11.17,70903.74724467302,4.0478,4.0586,4.0442,4.0478,70903.7472
2009-01-26 14:40:00,11.16,11.18,11.12,11.12,83884.39872642665,4.0442,4.0514,4.0297,4.0297,83884.3987
2009-01-26 14:45:00,11.13,11.23,11.09,11.2,246754.8371295616,4.0333,4.0695,4.0188,4.0586,246754.8371
2009-01-26 14:50:00,11.21,11.26,11.18,11.24,126500.12245897624,4.0623,4.0804,4.0514,4.0731,126500.1225
2009-01-26 14:55:00,11.23,11.27,11.18,11.24,120867.00955180012,4.0695,4.084,4.0514,4.0731,120867.0096
2009-01-26 15:00:00,11.24,11.3,11.23,11.28,84496.69360764143,4.0731,4.0949,4.0695,4.0876,84496.6936
2009-01-26 15:05:00,11.28,11.29,11.2,11.24,227896.154788146,4.0876,4.0913,4.0586,4.0731,227896.1548
2009-01-26 15:10:00,11.25,11.28,11.15,11.18,194832.23120254712,4.0768,4.0876,4.0405,4.0514,194832.2312
2009-01-26 15:15:00,11.18,11.19,11.14,11.19,111560.12735733528,4.0514,4.055,4.0369,4.055,111560.1274
2009-01-26 15:20:00,11.19,11.23,11.17,11.18,195077.14915503305,4.055,4.0695,4.0478,4.0514,195077.1492
2009-01-26 15:25:00,11.18,11.3,11.18,11.21,161523.3896644624,4.0514,4.0949,4.0514,4.0623,161523.3897
2009-01-26 15:30:00,11.21,11.24,11.16,11.18,97599.804065638,4.0623,4.0731,4.0442,4.0514,97599.8041
2009-01-26 15:35:00,11.19,11.29,11.17,11.19,115356.355620867,4.055,4.0913,4.0478,4.055,115356.3556
2009-01-26 15:40:00,11.19,11.21,11.1,11.16,217364.6828312516,4.055,4.0623,4.0224,4.0442,217364.6828
2009-01-26 15:45:00,11.17,11.2,11.11,11.17,172177.32059759978,4.0478,4.0586,4.026,4.0478,172177.3206
2009-01-26 15:50:00,11.17,11.2,11.13,11.15,188219.44648542727,4.0478,4.0586,4.0333,4.0405,188219.4465
2009-01-26 15:55:00,11.15,11.18,11.15,11.17,196914.03379867744,4.0405,4.0514,4.0405,4.0478,196914.0338
2009-01-27 09:30:00,11.29,11.31,11.0,11.22,56453.58804800391,4.0913,4.0985,3.9862,4.0659,56453.588
2009-01-27 09:35:00,11.2,11.25,11.11,11.24,64168.50355131031,4.0586,4.0768,4.026,4.0731,64168.5036
2009-01-27 09:40:00,11.24,11.25,11.13,11.15,71883.4190546167,4.0731,4.0768,4.0333,4.0405,71883.4191
2009-01-27 09:45:00,11.15,11.2,11.14,11.15,150257.1638501102,4.0405,4.0586,4.0369,4.0405,150257.1639
2009-01-27 09:50:00,11.15,11.23,11.15,11.2,224467.3034533431,4.0405,4.0695,4.0405,4.0586,224467.3035
2009-01-27 09:55:00,11.2,11.28,11.18,11.23,193607.6414401176,4.0586,4.0876,4.0514,4.0695,193607.6414
2009-01-27 10:00:00,11.24,11.28,11.18,11.26,324883.6639725692,4.0731,4.0876,4.0514,4.0804,324883.664
2009-01-27 10:05:00,11.25,11.25,11.11,11.15,276267.4504041146,4.0768,4.0768,4.026,4.0405,276267.4504
2009-01-27 10:10:00,11.15,11.29,11.14,11.27,302963.5072250796,4.0405,4.0913,4.0369,4.084,302963.5072
2009-01-27 10:15:00,11.26,11.28,11.16,11.17,262919.4219936321,4.0804,4.0876,4.0442,4.0478,262919.422
2009-01-27 10:20:00,11.17,11.38,11.17,11.36,317413.6664217487,4.0478,4.1239,4.0478,4.1166,317413.6664
2009-01-27 10:25:00,11.34,11.41,11.33,11.34,251775.6551555229,4.1094,4.1347,4.1058,4.1094,251775.6552
2009-01-27 10:30:00,11.34,11.36,11.3,11.35,112294.88121479304,4.1094,4.1166,4.0949,4.113,112294.8812
2009-01-27 10:35:00,11.36,11.41,11.36,11.39,220915.9931422973,4.1166,4.1347,4.1166,4.1275,220915.9931
2009-01-27 10:40:00,11.38,11.4,11.33,11.33,465466.5686994856,4.1239,4.1311,4.1058,4.1058,465466.5687
2009-01-27 10:45:00,11.33,11.33,11.24,11.27,136419.29953465587,4.1058,4.1058,4.0731,4.084,136419.2995
2009-01-27 10:50:00,11.26,11.42,11.26,11.4,226304.1880969875,4.0804,4.1384,4.0804,4.1311,226304.1881
2009-01-27 10:55:00,11.4,11.42,11.34,11.39,140337.98677443055,4.1311,4.1384,4.1094,4.1275,140337.9868
2009-01-27 11:00:00,11.38,11.38,11.32,11.34,87680.62698995836,4.1239,4.1239,4.1021,4.1094,87680.627
2009-01-27 11:05:00,11.34,11.42,11.33,11.39,215895.175116336,4.1094,4.1384,4.1058,4.1275,215895.1751
2009-01-27 11:10:00,11.39,11.4,11.35,11.35,153686.01518491303,4.1275,4.1311,4.113,4.113,153686.0152
2009-01-27 11:15:00,11.35,11.42,11.35,11.38,141072.7406318883,4.113,4.1384,4.113,4.1239,141072.7406
2009-01-27 11:20:00,11.38,11.42,11.36,11.39,178545.18736223364,4.1239,4.1384,4.1166,4.1275,178545.1874
2009-01-27 11:25:00,11.39,11.41,11.35,11.35,156012.73573352926,4.1275,4.1347,4.113,4.113,156012.7357
2009-01-27 11:30:00,11.37,11.37,11.33,11.34,172422.23855008572,4.1203,4.1203,4.1058,4.1094,172422.2386
2009-01-27 11:35:00,11.33,11.35,11.29,11.3,93068.82194464852,4.1058,4.113,4.0913,4.0949,93068.8219
2009-01-27 11:40:00,11.29,11.31,11.24,11.28,111560.12735733528,4.0913,4.0985,4.0731,4.0876,111560.1274
2009-01-27 11:45:00,11.27,11.38,11.27,11.3,80455.5473916238,4.084,4.1239,4.084,4.0949,80455.5474
2009-01-27 11:50:00,11.3,11.33,11.26,11.3,63188.83174136664,4.0949,4.1058,4.0804,4.0949,63188.8317
2009-01-27 11:55:00,11.29,11.3,11.23,11.24,110335.5375949057,4.0913,4.0949,4.0695,4.0731,110335.5376
2009-01-27 12:00:00,11.24,11.26,11.22,11.25,176585.8437423463,4.0731,4.0804,4.0659,4.0768,176585.8437
2009-01-27 12:05:00,11.24,11.34,11.24,11.34,1354151.3592946362,4.0731,4.1094,4.0731,4.1094,1354151.3593
2009-01-27 12:10:00,11.35,11.39,11.34,11.37,116580.94538329658,4.113,4.1275,4.1094,4.1203,116580.9454
2009-01-27 12:15:00,11.38,11.42,11.36,11.41,93191.2809208915,4.1239,4.1384,4.1166,4.1347,93191.2809
2009-01-27 12:20:00,11.41,11.43,11.4,11.4,255571.8834190546,4.1347,4.142,4.1311,4.1311,255571.8834
2009-01-27 12:25:00,11.41,11.52,11.4,11.49,106294.39137888806,4.1347,4.1746,4.1311,4.1637,106294.3914
2009-01-27 12:30:00,11.49,11.5,11.45,11.46,74210.1396032329,4.1637,4.1674,4.1492,4.1529,74210.1396
2009-01-27 12:35:00,11.46,11.48,11.44,11.47,62086.70095518001,4.1529,4.1601,4.1456,4.1565,62086.701
2009-01-27 12:40:00,11.46,11.48,11.41,11.42,177075.67964731815,4.1529,4.1601,4.1347,4.1384,177075.6796
2009-01-27 12:45:00,11.42,11.42,11.34,11.35,57310.80088170463,4.1384,4.1384,4.1094,4.113,57310.8009
2009-01-27 12:50:00,11.36,11.4,11.32,11.38,148910.11511143766,4.1166,4.1311,4.1021,4.1239,148910.1151
2009-01-27 12:55:00,11.39,11.43,11.39,11.39,58535.39064413421,4.1275,4.142,4.1275,4.1275,58535.3906
2009-01-27 13:00:00,11.4,11.42,11.38,11.38,41268.67499387705,4.1311,4.1384,4.1239,4.1239,41268.675
2009-01-27 13:05:00,11.38,11.38,11.31,11.34,206220.9159931423,4.1239,4.1239,4.0985,4.1094,206220.916
2009-01-27 13:10:00,11.34,11.42,11.33,11.4,72618.17291207446,4.1094,4.1384,4.1058,4.1311,72618.1729
2009-01-27 13:15:00,11.41,11.41,11.37,11.38,45432.28018613764,4.1347,4.1347,4.1203,4.1239,45432.2802
2009-01-27 13:20:00,11.38,11.45,11.35,11.45,160176.34092578985,4.1239,4.1492,4.113,4.1492,160176.3409
2009-01-27 13:25:00,11.45,11.47,11.35,11.38,184423.2182218957,4.1492,4.1565,4.113,4.1239,184423.2182
2009-01-27 13:30:00,11.38,11.44,11.34,11.4,158584.3742346314,4.1239,4.1456,4.1094,4.1311,158584.3742
2009-01-27 13:35:00,11.4,11.43,11.39,11.41,160543.71785451873,4.1311,4.142,4.1275,4.1347,160543.7179
2009-01-27 13:40:00,11.41,11.47,11.41,11.43,509061.9642419789,4.1347,4.1565,4.1347,4.142,509061.9642
2009-01-27 13:45:00,11.43,11.5,11.43,11.5,564168.5035513103,4.142,4.1674,4.142,4.1674,564168.5036
2009-01-27 13:50:00,11.5,11.55,11.43,11.55,235855.98824393825,4.1674,4.1855,4.142,4.1855,235855.9882
2009-01-27 13:55:00,11.55,11.55,11.46,11.47,104824.88366397256,4.1855,4.1855,4.1529,4.1565,104824.8837
2009-01-27 14:00:00,11.46,11.46,11.43,11.43,51555.22899828557,4.1529,4.1529,4.142,4.142,51555.229
2009-01-27 14:05:00,11.43,11.46,11.38,11.43,141072.7406318883,4.142,4.1529,4.1239,4.142,141072.7406
2009-01-27 14:10:00,11.44,11.47,11.43,11.45,196424.1978937056,4.1456,4.1565,4.142,4.1492,196424.1979
2009-01-27 14:15:00,11.43,11.51,11.42,11.45,108131.27602253245,4.142,4.171,4.1384,4.1492,108131.276
2009-01-27 14:20:00,11.44,11.46,11.39,11.42,170830.27185892724,4.1456,4.1529,4.1275,4.1384,170830.2719
2009-01-27 14:25:00,11.42,11.44,11.38,11.39,168870.9282390399,4.1384,4.1456,4.1239,4.1275,168870.9282
2009-01-27 14:30:00,11.38,11.45,11.38,11.43,123806.02498163114,4.1239,4.1492,4.1239,4.142,123806.025
2009-01-27 14:35:00,11.44,11.51,11.42,11.42,259123.1937301004,4.1456,4.171,4.1384,4.1384,259123.1937
2009-01-27 14:40:00,11.42,11.44,11.39,11.39,112417.340191036,4.1384,4.1456,4.1275,4.1275,112417.3402
2009-01-27 14:45:00,11.39,11.44,11.35,11.44,341905.4616703404,4.1275,4.1456,4.113,4.1456,341905.4617
2009-01-27 14:50:00,11.44,11.51,11.44,11.5,73108.00881704628,4.1456,4.171,4.1456,4.1674,73108.0088
2009-01-27 14:55:00,11.5,11.5,11.47,11.49,49718.3443546412,4.1674,4.1674,4.1565,4.1637,49718.3444
2009-01-27 15:00:00,11.5,11.53,11.38,11.46,120132.25569434238,4.1674,4.1782,4.1239,4.1529,120132.2557
2009-01-27 15:05:00,11.45,11.47,11.42,11.47,130663.72765123684,4.1492,4.1565,4.1384,4.1565,130663.7277
2009-01-27 15:10:00,11.47,11.51,11.43,11.51,191403.37986774428,4.1565,4.171,4.142,4.171,191403.3799
2009-01-27 15:15:00,11.51,11.54,11.5,11.51,98579.47587558167,4.171,4.1819,4.1674,4.171,98579.4759
2009-01-27 15:20:00,11.51,11.54,11.48,11.49,199363.2133235366,4.171,4.1819,4.1601,4.1637,199363.2133
2009-01-27 15:25:00,11.48,11.54,11.47,11.49,218099.43668870928,4.1601,4.1819,4.1565,4.1637,218099.4367
2009-01-27 15:30:00,11.49,11.49,11.42,11.45,1006245.4077883908,4.1637,4.1637,4.1384,4.1492,1006245.4078
2009-01-27 15:35:00,11.44,11.49,11.43,11.48,222507.95983345577,4.1456,4.1637,4.142,4.1601,222507.9598
2009-01-27 15:40:00,11.48,11.53,11.48,11.51,252143.03208425167,4.1601,4.1782,4.1601,4.171,252143.0321
2009-01-27 15:45:00,11.52,11.52,11.46,11.46,231325.0061229488,4.1746,4.1746,4.1529,4.1529,231325.0061
2009-01-27 15:50:00,11.47,11.47,11.43,11.45,269777.1246632378,4.1565,4.1565,4.142,4.1492,269777.1247
2009-01-27 15:55:00,11.46,11.47,11.44,11.44,464731.8148420279,4.1529,4.1565,4.1456,4.1456,464731.8148
2009-01-28 09:30:00,11.6,12.04,11.6,12.02,387460.200832721,4.2036,4.363,4.2036,4.3558,387460.2008
2009-01-28 09:35:00,12.02,12.07,11.92,12.03,292799.412196914,4.3558,4.3739,4.3196,4.3594,292799.4122
2009-01-28 09:40:00,12.03,12.04,11.88,11.88,267450.4041146216,4.3594,4.363,4.3051,4.3051,267450.4041
2009-01-28 09:45:00,11.89,11.91,11.82,11.82,353294.1464609356,4.3087,4.3159,4.2833,4.2833,353294.1465
2009-01-28 09:50:00,11.83,11.86,11.76,11.79,452240.9992652461,4.2869,4.2978,4.2616,4.2725,452240.9993
2009-01-28 09:55:00,11.79,11.79,11.74,11.75,235488.6113152094,4.2725,4.2725,4.2543,4.258,235488.6113
2009-01-28 10:00:00,11.75,11.84,11.75,11.78,362478.5696791575,4.258,4.2906,4.258,4.2688,362478.5697
2009-01-28 10:05:00,11.78,11.84,11.76,11.82,239774.67548371293,4.2688,4.2906,4.2616,4.2833,239774.6755
2009-01-28 10:10:00,11.82,11.87,11.82,11.87,168013.7154053392,4.2833,4.3014,4.2833,4.3014,168013.7154
2009-01-28 10:15:00,11.87,11.91,11.86,11.9,155277.9818760715,4.3014,4.3159,4.2978,4.3123,155277.9819
2009-01-28 10:20:00,11.91,11.96,11.88,11.92,215160.42125887825,4.3159,4.3341,4.3051,4.3196,215160.4213
2009-01-28 10:25:00,11.93,12.04,11.92,12.03,260470.2424687729,4.3232,4.363,4.3196,4.3594,260470.2425
2009-01-28 10:30:00,12.03,12.04,11.94,12.02,414401.1756061719,4.3594,4.363,4.3268,4.3558,414401.1756
2009-01-28 10:35:00,12.02,12.07,11.97,12.0,287533.6762184668,4.3558,4.3739,4.3377,4.3486,287533.6762
2009-01-28 10:40:00,12.0,12.0,11.96,12.0,87680.62698995836,4.3486,4.3486,4.3341,4.3486,87680.627
2009-01-28 10:45:00,12.0,12.03,11.98,12.03,107274.06318883171,4.3486,4.3594,4.3413,4.3594,107274.0632
2009-01-28 10:50:00,12.03,12.06,11.99,12.0,131520.94048493754,4.3594,4.3703,4.3449,4.3486,131520.9405
2009-01-28 10:55:00,12.0,12.04,11.98,12.04,99804.06563801126,4.3486,4.363,4.3413,4.363,99804.0656
2009-01-28 11:00:00,12.04,12.05,11.99,12.04,120377.1736468283,4.363,4.3667,4.3449,4.363,120377.1736
2009-01-28 11:05:00,12.06,12.12,12.04,12.11,121601.7634092579,4.3703,4.392,4.363,4.3884,121601.7634
2009-01-28 11:10:00,12.12,12.12,12.01,12.01,99681.6066617683,4.392,4.392,4.3522,4.3522,99681.6067
2009-01-28 11:15:00,12.02,12.04,11.98,12.03,112662.25814352192,4.3558,4.363,4.3413,4.3594,112662.2581
2009-01-28 11:20:00,12.03,12.07,12.0,12.02,97232.42713690911,4.3594,4.3739,4.3486,4.3558,97232.4271
2009-01-28 11:25:00,12.03,12.08,12.02,12.04,125520.45064903256,4.3594,4.3775,4.3558,4.363,125520.4506
2009-01-28 11:30:00,12.03,12.04,11.99,12.0,92334.06808719078,4.3594,4.363,4.3449,4.3486,92334.0681
2009-01-28 11:35:00,12.0,12.0,11.87,11.88,85843.74234631399,4.3486,4.3486,4.3014,4.3051,85843.7423
2009-01-28 11:40:00,11.88,11.94,11.88,11.91,120989.4685280431,4.3051,4.3268,4.3051,4.3159,120989.4685
2009-01-28 11:45:00,11.91,11.92,11.89,11.91,71883.4190546167,4.3159,4.3196,4.3087,4.3159,71883.4191
2009-01-28 11:50:00,11.92,11.97,11.91,11.93,142542.2483468038,4.3196,4.3377,4.3159,4.3232,142542.2483
2009-01-28 11:55:00,11.93,11.96,11.9,11.91,76047.02424687729,4.3232,4.3341,4.3123,4.3159,76047.0242
2009-01-28 12:00:00,11.91,11.94,11.91,11.93,50820.47514082782,4.3159,4.3268,4.3159,4.3232,50820.4751
2009-01-28 12:05:00,11.93,11.95,11.9,11.91,111192.7504286064,4.3232,4.3304,4.3123,4.3159,111192.7504
2009-01-28 12:10:00,11.91,11.94,11.91,11.93,167156.5025716385,4.3159,4.3268,4.3159,4.3232,167156.5026
2009-01-28 12:15:00,11.93,11.94,11.91,11.91,59270.14450159196,4.3232,4.3268,4.3159,4.3159,59270.1445
2009-01-28 12:20:00,11.91,11.96,11.9,11.91,142297.3303943179,4.3159,4.3341,4.3123,4.3159,142297.3304
2009-01-28 12:25:00,11.91,11.93,11.91,11.91,67107.51898114131,4.3159,4.3232,4.3159,4.3159,67107.519
2009-01-28 12:30:00,11.91,11.92,11.85,11.86,120377.1736468283,4.3159,4.3196,4.2942,4.2978,120377.1736
2009-01-28 12:35:00,11.87,11.9,11.86,11.89,231080.08817046287,4.3014,4.3123,4.2978,4.3087,231080.0882
2009-01-28 12:40:00,11.88,11.89,11.88,11.88,30982.120989468527,4.3051,4.3087,4.3051,4.3051,30982.121
2009-01-28 12:45:00,11.88,11.94,11.88,11.9,173891.74626500122,4.3051,4.3268,4.3051,4.3123,173891.7463
2009-01-28 12:50:00,11.9,11.97,11.9,11.95,133357.82512858193,4.3123,4.3377,4.3123,4.3304,133357.8251
2009-01-28 12:55:00,11.95,11.96,11.88,11.89,89027.6757286309,4.3304,4.3341,4.3051,4.3087,89027.6757
2009-01-28 13:00:00,11.9,11.98,11.87,11.88,140460.4457506735,4.3123,4.3413,4.3014,4.3051,140460.4458
2009-01-28 13:05:00,11.89,11.93,11.88,11.92,124173.40191036,4.3087,4.3232,4.3051,4.3196,124173.4019
2009-01-28 13:10:00,11.93,11.96,11.93,11.95,42615.7237325496,4.3232,4.3341,4.3232,4.3304,42615.7237
2009-01-28 13:15:00,11.94,11.95,11.91,11.91,29879.990203281897,4.3268,4.3304,4.3159,4.3159,29879.9902
2009-01-28 13:20:00,11.91,11.95,11.91,11.94,32819.0056331129,4.3159,4.3304,4.3159,4.3268,32819.0056
2009-01-28 13:25:00,11.94,11.98,11.94,11.95,115723.73254959588,4.3268,4.3413,4.3268,4.3304,115723.7325
2009-01-28 13:30:00,11.96,12.0,11.95,12.0,43228.01861376438,4.3341,4.3486,4.3304,4.3486,43228.0186
2009-01-28 13:35:00,12.0,12.01,11.98,12.0,58535.39064413421,4.3486,4.3522,4.3413,4.3486,58535.3906
2009-01-28 13:40:00,12.0,12.04,11.97,12.01,272471.22214058286,4.3486,4.363,4.3377,4.3522,272471.2221
2009-01-28 13:45:00,12.02,12.06,12.01,12.05,39064.41342150379,4.3558,4.3703,4.3522,4.3667,39064.4134
2009-01-28 13:50:00,12.06,12.08,12.03,12.05,97967.18099436688,4.3703,4.3775,4.3594,4.3667,97967.181
2009-01-28 13:55:00,12.05,12.07,12.01,12.02,44942.44428116581,4.3667,4.3739,4.3522,4.3558,44942.4443
2009-01-28 14:00:00,12.02,12.09,12.0,12.07,75557.18834190545,4.3558,4.3812,4.3486,4.3739,75557.1883
2009-01-28 14:05:00,12.06,12.09,12.06,12.09,37227.52877785941,4.3703,4.3812,4.3703,4.3812,37227.5288
2009-01-28 14:10:00,12.09,12.1,12.08,12.09,55473.91623806024,4.3812,4.3848,4.3775,4.3812,55473.9162
2009-01-28 14:15:00,12.09,12.17,12.03,12.14,228385.99069311772,4.3812,4.4102,4.3594,4.3993,228385.9907
2009-01-28 14:20:00,12.13,12.17,12.01,12.01,281778.1043350477,4.3957,4.4102,4.3522,4.3522,281778.1043
2009-01-28 14:25:00,12.0,12.04,11.94,12.0,204996.3262307127,4.3486,4.363,4.3268,4.3486,204996.3262
2009-01-28 14:30:00,12.0,12.03,11.92,11.99,181484.20279206464,4.3486,4.3594,4.3196,4.3449,181484.2028
2009-01-28 14:35:00,11.99,12.09,11.96,12.08,431055.5963752143,4.3449,4.3812,4.3341,4.3775,431055.5964
2009-01-28 14:40:00,12.08,12.15,12.07,12.09,296350.7225079598,4.3775,4.4029,4.3739,4.3812,296350.7225
2009-01-28 14:45:00,12.11,12.13,12.04,12.05,204873.8672544697,4.3884,4.3957,4.363,4.3667,204873.8673
2009-01-28 14:50:00,12.05,12.06,12.01,12.04,493019.83835415135,4.3667,4.3703,4.3522,4.363,493019.8384
2009-01-28 14:55:00,12.04,12.13,12.03,12.12,130418.8096987509,4.363,4.3957,4.3594,4.392,130418.8097
2009-01-28 15:00:00,12.13,12.14,12.09,12.09,119519.9608131276,4.3957,4.3993,4.3812,4.3812,119519.9608
2009-01-28 15:05:00,12.09,12.13,11.98,12.02,198995.83639480773,4.3812,4.3957,4.3413,4.3558,198995.8364
2009-01-28 15:10:00,12.01,12.05,12.0,12.01,178300.26940974774,4.3522,4.3667,4.3486,4.3522,178300.2694
2009-01-28 15:15:00,12.01,12.07,12.0,12.06,111192.7504286064,4.3522,4.3739,4.3486,4.3703,111192.7504
2009-01-28 15:20:00,12.05,12.09,12.01,12.04,130296.35072250797,4.3667,4.3812,4.3522,4.363,130296.3507
2009-01-28 15:25:00,12.04,12.04,11.97,12.01,175851.08988488856,4.363,4.363,4.3377,4.3522,175851.0899
2009-01-28 15:30:00,12.0,12.02,11.98,12.0,183566.00538819493,4.3486,4.3558,4.3413,4.3486,183566.0054
2009-01-28 15:35:00,12.0,12.05,11.98,12.0,239162.38060249813,4.3486,4.3667,4.3413,4.3486,239162.3806
2009-01-28 15:40:00,12.0,12.06,11.99,12.03,393215.7727161401,4.3486,4.3703,4.3449,4.3594,393215.7727
2009-01-28 15:45:00,12.02,12.09,12.01,12.04,464609.3558657849,4.3558,4.3812,4.3522,4.363,464609.3559
2009-01-28 15:50:00,12.04,12.06,12.01,12.06,582904.7269164829,4.363,4.3703,4.3522,4.3703,582904.7269
2009-01-28 15:55:00,12.06,12.1,12.06,12.1,503918.6872397746,4.3703,4.3848,4.3703,4.3848,503918.6872
2009-01-29 09:30:00,11.87,11.93,11.7,11.87,95885.3783982366,4.3014,4.3232,4.2398,4.3014,95885.3784
2009-01-29 09:35:00,11.87,11.91,11.69,11.8,132010.77638990938,4.3014,4.3159,4.2362,4.2761,132010.7764
2009-01-29 09:40:00,11.79,11.96,11.77,11.95,104579.96571148664,4.2725,4.3341,4.2652,4.3304,104579.9657
2009-01-29 09:45:00,11.93,11.94,11.88,11.89,131153.56355620865,4.3232,4.3268,4.3051,4.3087,131153.5636
2009-01-29 09:50:00,11.87,11.91,11.8,11.84,69434.23952975753,4.3014,4.3159,4.2761,4.2906,69434.2395
2009-01-29 09:55:00,11.83,11.86,11.8,11.85,81190.30124908155,4.2869,4.2978,4.2761,4.2942,81190.3012
2009-01-29 10:00:00,11.84,11.85,11.78,11.82,145971.09968160666,4.2906,4.2942,4.2688,4.2833,145971.0997
2009-01-29 10:05:00,11.83,11.84,11.8,11.81,61351.94709772226,4.2869,4.2906,4.2761,4.2797,61351.9471
2009-01-29 10:10:00,11.8,11.84,11.75,11.82,60617.1932402645,4.2761,4.2906,4.258,4.2833,60617.1932
2009-01-29 10:15:00,11.82,11.84,11.79,11.82,53147.19568944403,4.2833,4.2906,4.2725,4.2833,53147.1957
2009-01-29 10:20:00,11.82,11.86,11.78,11.82,58535.39064413421,4.2833,4.2978,4.2688,4.2833,58535.3906
2009-01-29 10:25:00,11.83,11.88,11.82,11.84,94415.87068332107,4.2869,4.3051,4.2833,4.2906,94415.8707
2009-01-29 10:30:00,11.85,11.85,11.79,11.8,70413.9113397012,4.2942,4.2942,4.2725,4.2761,70413.9113
2009-01-29 10:35:00,11.79,11.82,11.77,11.82,87925.54494244428,4.2725,4.2833,4.2652,4.2833,87925.5449
2009-01-29 10:40:00,11.81,11.82,11.78,11.81,55106.53930933137,4.2797,4.2833,4.2688,4.2797,55106.5393
2009-01-29 10:45:00,11.81,11.83,11.78,11.81,71638.50110213079,4.2797,4.2869,4.2688,4.2797,71638.5011
2009-01-29 10:50:00,11.82,11.9,11.78,11.89,117560.61719324024,4.2833,4.3123,4.2688,4.3087,117560.6172
2009-01-29 10:55:00,11.89,11.9,11.83,11.88,84496.69360764143,4.3087,4.3123,4.2869,4.3051,84496.6936
2009-01-29 11:00:00,11.87,11.87,11.74,11.74,90742.10139603232,4.3014,4.3014,4.2543,4.2543,90742.1014
2009-01-29 11:05:00,11.74,11.78,11.73,11.78,71271.1241734019,4.2543,4.2688,4.2507,4.2688,71271.1242
2009-01-29 11:10:00,11.78,11.82,11.78,11.8,67474.89590987019,4.2688,4.2833,4.2688,4.2761,67474.8959
2009-01-29 11:15:00,11.8,11.82,11.77,11.78,57310.80088170463,4.2761,4.2833,4.2652,4.2688,57310.8009
2009-01-29 11:20:00,11.78,11.79,11.77,11.78,51922.60592701445,4.2688,4.2725,4.2652,4.2688,51922.6059
2009-01-29 11:25:00,11.78,11.79,11.71,11.71,52167.52387950036,4.2688,4.2725,4.2435,4.2435,52167.5239
2009-01-29 11:30:00,11.7,11.72,11.69,11.71,60372.27528777859,4.2398,4.2471,4.2362,4.2435,60372.2753
2009-01-29 11:35:00,11.72,11.72,11.69,11.69,51310.31104579965,4.2471,4.2471,4.2362,4.2362,51310.311
2009-01-29 11:40:00,11.69,11.73,11.69,11.71,49840.80333088415,4.2362,4.2507,4.2362,4.2435,49840.8033
2009-01-29 11:45:00,11.71,11.71,11.66,11.68,54861.621356845455,4.2435,4.2435,4.2253,4.2326,54861.6214
2009-01-29 11:50:00,11.69,11.71,11.67,11.7,41758.51089884888,4.2362,4.2435,4.229,4.2398,41758.5109
2009-01-29 11:55:00,11.7,11.72,11.69,11.7,34166.05437178545,4.2398,4.2471,4.2362,4.2398,34166.0544
2009-01-29 12:00:00,11.7,11.7,11.62,11.63,83272.10384521185,4.2398,4.2398,4.2108,4.2145,83272.1038
2009-01-29 12:05:00,11.63,11.64,11.6,11.63,59759.9804065638,4.2145,4.2181,4.2036,4.2145,59759.9804
2009-01-29 12:10:00,11.62,11.71,11.62,11.7,71638.50110213079,4.2108,4.2435,4.2108,4.2398,71638.5011
2009-01-29 12:15:00,11.71,11.72,11.67,11.7,48616.213568454565,4.2435,4.2471,4.229,4.2398,48616.2136
2009-01-29 12:20:00,11.7,11.73,11.69,11.71,46411.95199608131,4.2398,4.2507,4.2362,4.2435,46411.952
2009-01-29 12:25:00,11.7,11.73,11.69,11.72,55596.3752143032,4.2398,4.2507,4.2362,4.2471,55596.3752
2009-01-29 12:30:00,11.72,11.72,11.66,11.69,133970.1200097967,4.2471,4.2471,4.2253,4.2362,133970.12
2009-01-29 12:35:00,11.69,11.7,11.65,11.65,126989.95836394808,4.2362,4.2398,4.2217,4.2217,126989.9584
2009-01-29 12:40:00,11.64,11.66,11.61,11.66,70291.45236345823,4.2181,4.2253,4.2072,4.2253,70291.4524
2009-01-29 12:45:00,11.66,11.69,11.65,11.66,59637.52143032084,4.2253,4.2362,4.2217,4.2253,59637.5214
2009-01-29 12:50:00,11.66,11.67,11.6,11.6,87313.25006122948,4.2253,4.229,4.2036,4.2036,87313.2501
2009-01-29 12:55:00,11.6,11.6,11.51,11.56,114009.30688219446,4.2036,4.2036,4.171,4.1891,114009.3069
2009-01-29 13:00:00,11.56,11.58,11.54,11.55,51800.14695077149,4.1891,4.1964,4.1819,4.1855,51800.147
2009-01-29 13:05:00,11.55,11.56,11.54,11.54,57188.34190546167,4.1855,4.1891,4.1819,4.1819,57188.3419
2009-01-29 13:10:00,11.54,11.58,11.53,11.57,27308.351702179767,4.1819,4.1964,4.1782,4.1927,27308.3517
2009-01-29 13:15:00,11.57,11.61,11.57,11.6,56943.42395297575,4.1927,4.2072,4.1927,4.2036,56943.424
2009-01-29 13:20:00,11.6,11.6,11.57,11.58,43962.77247122214,4.2036,4.2036,4.1927,4.1964,43962.7725
2009-01-29 13:25:00,11.59,11.64,11.59,11.61,54739.162380602495,4.2,4.2181,4.2,4.2072,54739.1624
2009-01-29 13:30:00,11.62,11.63,11.57,11.6,43228.01861376438,4.2108,4.2145,4.1927,4.2036,43228.0186
2009-01-29 13:35:00,11.59,11.61,11.56,11.57,33553.75949057066,4.2,4.2072,4.1891,4.1927,33553.7595
2009-01-29 13:40:00,11.57,11.64,11.57,11.61,50330.63923585598,4.1927,4.2181,4.1927,4.2072,50330.6392
2009-01-29 13:45:00,11.6,11.63,11.59,11.59,62454.07788390889,4.2036,4.2145,4.2,4.2,62454.0779
2009-01-29 13:50:00,11.59,11.6,11.55,11.56,43228.01861376438,4.2,4.2036,4.1855,4.1891,43228.0186
2009-01-29 13:55:00,11.56,11.63,11.55,11.6,51310.31104579965,4.1891,4.2145,4.1855,4.2036,51310.311
2009-01-29 14:00:00,11.61,11.64,11.59,11.61,72618.17291207446,4.2072,4.2181,4.2,4.2072,72618.1729
2009-01-29 14:05:00,11.61,11.65,11.6,11.62,38941.95444526083,4.2072,4.2217,4.2036,4.2108,38941.9544
2009-01-29 14:10:00,11.62,11.66,11.61,11.66,223242.71369091352,4.2108,4.2253,4.2072,4.2253,223242.7137
2009-01-29 14:15:00,11.65,11.71,11.63,11.69,99314.22973303942,4.2217,4.2435,4.2145,4.2362,99314.2297
2009-01-29 14:20:00,11.7,11.73,11.69,11.71,214303.20842517755,4.2398,4.2507,4.2362,4.2435,214303.2084
2009-01-29 14:25:00,11.72,11.8,11.72,11.8,235488.6113152094,4.2471,4.2761,4.2471,4.2761,235488.6113
2009-01-29 14:30:00,11.79,11.8,11.75,11.76,79843.252510409,4.2725,4.2761,4.258,4.2616,79843.2525
2009-01-29 14:35:00,11.75,11.76,11.71,11.74,68821.94464854273,4.258,4.2616,4.2435,4.2543,68821.9446
2009-01-29 14:40:00,11.73,11.77,11.73,11.74,98212.0989468528,4.2507,4.2652,4.2507,4.2543,98212.0989
2009-01-29 14:45:00,11.73,11.73,11.68,11.69,80088.17046289492,4.2507,4.2507,4.2326,4.2362,80088.1705
2009-01-29 14:50:00,11.68,11.69,11.68,11.68,59392.60347783492,4.2326,4.2362,4.2326,4.2326,59392.6035
2009-01-29 14:55:00,11.68,11.69,11.64,11.64,101518.49130541268,4.2326,4.2362,4.2181,4.2181,101518.4913
2009-01-29 15:00:00,11.64,11.72,11.64,11.71,127724.71222140582,4.2181,4.2471,4.2181,4.2435,127724.7122
2009-01-29 15:05:00,11.71,11.71,11.67,11.71,136051.922605927,4.2435,4.2435,4.229,4.2435,136051.9226
2009-01-29 15:10:00,11.71,11.73,11.68,11.72,186260.10286554004,4.2435,4.2507,4.2326,4.2471,186260.1029
2009-01-29 15:15:00,11.72,11.75,11.7,11.72,133847.66103355374,4.2471,4.258,4.2398,4.2471,133847.661
2009-01-29 15:20:00,11.72,11.73,11.65,11.69,148420.2792064658,4.2471,4.2507,4.2217,4.2362,148420.2792
2009-01-29 15:25:00,11.69,11.7,11.67,11.67,120254.71467058537,4.2362,4.2398,4.229,4.229,120254.7147
2009-01-29 15:30:00,11.67,11.68,11.61,11.62,252877.7859417095,4.229,4.2326,4.2072,4.2108,252877.7859
2009-01-29 15:35:00,11.62,11.67,11.61,11.64,234998.77541023755,4.2108,4.229,4.2072,4.2181,234998.7754
2009-01-29 15:40:00,11.64,11.7,11.64,11.66,229977.95738427623,4.2181,4.2398,4.2181,4.2253,229977.9574
2009-01-29 15:45:00,11.65,11.69,11.64,11.65,161890.76659319128,4.2217,4.2362,4.2181,4.2217,161890.7666
2009-01-29 15:50:00,11.65,11.68,11.61,11.62,172544.69752632867,4.2217,4.2326,4.2072,4.2108,172544.6975
2009-01-29 15:55:00,11.62,11.64,11.61,11.62,359539.55424932647,4.2108,4.2181,4.2072,4.2108,359539.5542
2009-01-30 09:30:00,11.73,11.93,11.73,11.87,75802.10629439137,4.2507,4.3232,4.2507,4.3014,75802.1063
2009-01-30 09:35:00,11.87,11.89,11.76,11.76,123561.10702914523,4.3014,4.3087,4.2616,4.2616,123561.107
2009-01-30 09:40:00,11.77,11.81,11.72,11.8,107518.98114131764,4.2652,4.2797,4.2471,4.2761,107518.9811
2009-01-30 09:45:00,11.81,11.87,11.78,11.81,104579.96571148664,4.2797,4.3014,4.2688,4.2797,104579.9657
2009-01-30 09:50:00,11.82,11.86,11.81,11.84,55473.91623806024,4.2833,4.2978,4.2797,4.2906,55473.9162
2009-01-30 09:55:00,11.83,11.87,11.73,11.74,120377.1736468283,4.2869,4.3014,4.2507,4.2543,120377.1736
2009-01-30 10:00:00,11.73,11.76,11.69,11.72,102375.70413911338,4.2507,4.2616,4.2362,4.2471,102375.7041
2009-01-30 10:05:00,11.72,11.75,11.64,11.65,103600.29390154296,4.2471,4.258,4.2181,4.2217,103600.2939
2009-01-30 10:10:00,11.65,11.66,11.56,11.56,100661.27847171196,4.2217,4.2253,4.1891,4.1891,100661.2785
2009-01-30 10:15:00,11.57,11.6,11.53,11.54,91354.39627724711,4.1927,4.2036,4.1782,4.1819,91354.3963
2009-01-30 10:20:00,11.55,11.6,11.55,11.58,89272.59368111682,4.1855,4.2036,4.1855,4.1964,89272.5937
2009-01-30 10:25:00,11.58,11.6,11.5,11.51,102620.6220915993,4.1964,4.2036,4.1674,4.171,102620.6221
2009-01-30 10:30:00,11.51,11.51,11.44,11.49,75802.10629439137,4.171,4.171,4.1456,4.1637,75802.1063
2009-01-30 10:35:00,11.5,11.56,11.48,11.53,55351.45726181729,4.1674,4.1891,4.1601,4.1782,55351.4573
2009-01-30 10:40:00,11.53,11.6,11.53,11.6,145603.72275287777,4.1782,4.2036,4.1782,4.2036,145603.7228
2009-01-30 10:45:00,11.6,11.61,11.54,11.58,113274.5530247367,4.2036,4.2072,4.1819,4.1964,113274.553
2009-01-30 10:50:00,11.58,11.61,11.55,11.61,174381.58216997306,4.1964,4.2072,4.1855,4.2072,174381.5822
2009-01-30 10:55:00,11.6,11.64,11.57,11.6,69434.23952975753,4.2036,4.2181,4.1927,4.2036,69434.2395
2009-01-30 11:00:00,11.6,11.64,11.58,11.63,92334.06808719078,4.2036,4.2181,4.1964,4.2145,92334.0681
2009-01-30 11:05:00,11.63,11.65,11.61,11.64,223855.0085721283,4.2145,4.2217,4.2072,4.2181,223855.0086
2009-01-30 11:10:00,11.64,11.64,11.59,11.6,47636.541758510895,4.2181,4.2181,4.2,4.2036,47636.5418
2009-01-30 11:15:00,11.6,11.61,11.51,11.53,75434.7293656625,4.2036,4.2072,4.171,4.1782,75434.7294
2009-01-30 11:20:00,11.53,11.55,11.49,11.54,60984.570168993385,4.1782,4.1855,4.1637,4.1819,60984.5702
2009-01-30 11:25:00,11.54,11.57,11.49,11.57,166054.37178545186,4.1819,4.1927,4.1637,4.1927,166054.3718
2009-01-30 11:30:00,11.58,11.64,11.57,11.64,233774.185647808,4.1964,4.2181,4.1927,4.2181,233774.1856
2009-01-30 11:35:00,11.63,11.65,11.6,11.63,258388.43987264263,4.2145,4.2217,4.2036,4.2145,258388.4399
2009-01-30 11:40:00,11.63,11.64,11.62,11.64,40778.83908890522,4.2145,4.2181,4.2108,4.2181,40778.8391
2009-01-30 11:45:00,11.64,11.68,11.62,11.67,184790.5951506245,4.2181,4.2326,4.2108,4.229,184790.5952
2009-01-30 11:50:00,11.67,11.67,11.64,11.64,27553.269654665684,4.229,4.229,4.2181,4.2181,27553.2697
2009-01-30 11:55:00,11.64,11.66,11.64,11.64,43228.01861376438,4.2181,4.2253,4.2181,4.2181,43228.0186
2009-01-30 12:00:00,11.65,11.67,11.64,11.64,137398.97134459956,4.2217,4.229,4.2181,4.2181,137398.9713
2009-01-30 12:05:00,11.64,11.64,11.6,11.64,78863.58070046533,4.2181,4.2181,4.2036,4.2181,78863.5807
2009-01-30 12:10:00,11.64,11.7,11.63,11.69,77394.07298554984,4.2181,4.2398,4.2145,4.2362,77394.073
2009-01-30 12:15:00,11.69,11.71,11.69,11.7,40778.83908890522,4.2362,4.2435,4.2362,4.2398,40778.8391
2009-01-30 12:20:00,11.71,11.72,11.68,11.68,44330.14939995101,4.2435,4.2471,4.2326,4.2326,44330.1494
2009-01-30 12:25:00,11.68,11.69,11.64,11.64,85721.28337007102,4.2326,4.2362,4.2181,4.2181,85721.2834
2009-01-30 12:30:00,11.64,11.64,11.6,11.62,52045.06490325741,4.2181,4.2181,4.2036,4.2108,52045.0649
2009-01-30 12:35:00,11.62,11.67,11.61,11.66,34166.05437178545,4.2108,4.229,4.2072,4.2253,34166.0544
2009-01-30 12:40:00,11.66,11.68,11.65,11.68,21062.94391378888,4.2253,4.2326,4.2217,4.2326,21062.9439
2009-01-30 12:45:00,11.68,11.74,11.67,11.74,53759.490570658825,4.2326,4.2543,4.229,4.2543,53759.4906
2009-01-30 12:50:00,11.74,11.75,11.71,11.71,63801.12662258143,4.2543,4.258,4.2435,4.2435,63801.1266
2009-01-30 12:55:00,11.71,11.73,11.69,11.69,132255.6943423953,4.2435,4.2507,4.2362,4.2362,132255.6943
2009-01-30 13:00:00,11.7,11.77,11.68,11.77,163605.19226059268,4.2398,4.2652,4.2326,4.2652,163605.1923
2009-01-30 13:05:00,11.77,11.82,11.77,11.78,55841.29316678912,4.2652,4.2833,4.2652,4.2688,55841.2932
2009-01-30 13:10:00,11.79,11.8,11.77,11.78,51922.60592701445,4.2725,4.2761,4.2652,4.2688,51922.6059
2009-01-30 13:15:00,11.78,11.78,11.69,11.7,66862.6010286554,4.2688,4.2688,4.2362,4.2398,66862.601
2009-01-30 13:20:00,11.7,11.73,11.68,11.72,93926.03477834925,4.2398,4.2507,4.2326,4.2471,93926.0348
2009-01-30 13:25:00,11.72,11.73,11.62,11.7,275655.1555228998,4.2471,4.2507,4.2108,4.2398,275655.1555
2009-01-30 13:30:00,11.71,11.71,11.6,11.64,422605.9270144501,4.2435,4.2435,4.2036,4.2181,422605.927
2009-01-30 13:35:00,11.64,11.65,11.6,11.61,144868.96889542002,4.2181,4.2217,4.2036,4.2072,144868.9689
2009-01-30 13:40:00,11.6,11.66,11.55,11.66,200342.88513348027,4.2036,4.2253,4.1855,4.2253,200342.8851
2009-01-30 13:45:00,11.65,11.65,11.6,11.63,189811.41317658583,4.2217,4.2217,4.2036,4.2145,189811.4132
2009-01-30 13:50:00,11.63,11.66,11.61,11.65,166054.37178545186,4.2145,4.2253,4.2072,4.2217,166054.3718
2009-01-30 13:55:00,11.64,11.72,11.64,11.68,99681.6066617683,4.2181,4.2471,4.2181,4.2326,99681.6067
2009-01-30 14:00:00,11.68,11.73,11.66,11.67,243448.4447710017,4.2326,4.2507,4.2253,4.229,243448.4448
2009-01-30 14:05:00,11.67,11.69,11.61,11.63,114009.30688219446,4.229,4.2362,4.2072,4.2145,114009.3069
2009-01-30 14:10:00,11.63,11.7,11.61,11.69,86456.03722752877,4.2145,4.2398,4.2072,4.2362,86456.0372
2009-01-30 14:15:00,11.68,11.69,11.63,11.64,72740.63188831741,4.2326,4.2362,4.2145,4.2181,72740.6319
2009-01-30 14:20:00,11.64,11.65,11.6,11.64,97967.18099436688,4.2181,4.2217,4.2036,4.2181,97967.181
2009-01-30 14:25:00,11.64,11.73,11.62,11.69,245897.62429586088,4.2181,4.2507,4.2108,4.2362,245897.6243
2009-01-30 14:30:00,11.69,11.72,11.62,11.64,147563.0663727651,4.2362,4.2471,4.2108,4.2181,147563.0664
2009-01-30 14:35:00,11.64,11.67,11.63,11.64,107641.4401175606,4.2181,4.229,4.2145,4.2181,107641.4401
2009-01-30 14:40:00,11.64,11.67,11.62,11.64,148910.11511143766,4.2181,4.229,4.2108,4.2181,148910.1151
2009-01-30 14:45:00,11.64,11.66,11.62,11.65,161278.47171197648,4.2181,4.2253,4.2108,4.2217,161278.4717
2009-01-30 14:50:00,11.65,11.65,11.61,11.61,145971.09968160666,4.2217,4.2217,4.2072,4.2072,145971.0997
2009-01-30 14:55:00,11.61,11.68,11.6,11.61,256429.0962527553,4.2072,4.2326,4.2036,4.2072,256429.0963
2009-01-30 15:00:00,11.61,11.64,11.55,11.56,401910.3600293901,4.2072,4.2181,4.1855,4.1891,401910.36
2009-01-30 15:05:00,11.56,11.62,11.55,11.61,262674.5040411462,4.1891,4.2108,4.1855,4.2072,262674.504
2009-01-30 15:10:00,11.6,11.67,11.59,11.64,190546.1670340436,4.2036,4.229,4.2,4.2181,190546.167
2009-01-30 15:15:00,11.64,11.65,11.59,11.6,248224.34484447708,4.2181,4.2217,4.2,4.2036,248224.3448
2009-01-30 15:20:00,11.6,11.64,11.56,11.59,474161.1560127357,4.2036,4.2181,4.1891,4.2,474161.156
2009-01-30 15:25:00,11.59,11.62,11.55,11.55,428239.0399216262,4.2,4.2108,4.1855,4.1855,428239.0399
2009-01-30 15:30:00,11.54,11.55,11.48,11.51,284227.2838599069,4.1819,4.1855,4.1601,4.171,284227.2839
2009-01-30 15:35:00,11.51,11.55,11.48,11.54,350110.21307861863,4.171,4.1855,4.1601,4.1819,350110.2131
2009-01-30 15:40:00,11.54,11.61,11.51,11.55,416482.9782023022,4.1819,4.2072,4.171,4.1855,416482.9782
2009-01-30 15:45:00,11.55,11.58,11.5,11.54,404726.91648297815,4.1855,4.1964,4.1674,4.1819,404726.9165
2009-01-30 15:50:00,11.54,11.55,11.48,11.51,467915.7482243448,4.1819,4.1855,4.1601,4.171,467915.7482
2009-01-30 15:55:00,11.51,11.55,11.49,11.55,833333.3333333333,4.171,4.1855,4.1637,4.1855,833333.3333
2009-02-02 09:30:00,11.33,11.5,11.15,11.24,80333.08841538084,4.1058,4.1674,4.0405,4.0731,80333.0884
2009-02-02 09:35:00,11.24,11.33,11.19,11.32,119519.9608131276,4.0731,4.1058,4.055,4.1021,119519.9608
2009-02-02 09:40:00,11.32,11.32,11.2,11.24,196669.1158461915,4.1021,4.1021,4.0586,4.0731,196669.1158
2009-02-02 09:45:00,11.24,11.26,11.16,11.2,187729.6105804556,4.0731,4.0804,4.0442,4.0586,187729.6106
2009-02-02 09:50:00,11.2,11.22,11.07,11.08,210506.98016164583,4.0586,4.0659,4.0115,4.0152,210506.9802
2009-02-02 09:55:00,11.08,11.2,11.07,11.19,174381.58216997306,4.0152,4.0586,4.0115,4.055,174381.5822
2009-02-02 10:00:00,11.19,11.23,11.17,11.19,189811.41317658583,4.055,4.0695,4.0478,4.055,189811.4132
2009-02-02 10:05:00,11.18,11.23,11.14,11.2,178177.81043350475,4.0514,4.0695,4.0369,4.0586,178177.8104
2009-02-02 10:10:00,11.2,11.26,11.2,11.25,121356.84545677196,4.0586,4.0804,4.0586,4.0768,121356.8455
2009-02-02 10:15:00,11.25,11.41,11.25,11.37,106661.76830761692,4.0768,4.1347,4.0768,4.1203,106661.7683
2009-02-02 10:20:00,11.37,11.42,11.35,11.36,133357.82512858193,4.1203,4.1384,4.113,4.1166,133357.8251
2009-02-02 10:25:00,11.37,11.38,11.3,11.33,86211.11927504286,4.1203,4.1239,4.0949,4.1058,86211.1193
2009-02-02 10:30:00,11.33,11.36,11.29,11.3,67107.51898114131,4.1058,4.1166,4.0913,4.0949,67107.519
2009-02-02 10:35:00,11.3,11.39,11.3,11.3,158584.3742346314,4.0949,4.1275,4.0949,4.0949,158584.3742
2009-02-02 10:40:00,11.31,11.34,11.2,11.2,186015.1849130541,4.0985,4.1094,4.0586,4.0586,186015.1849
2009-02-02 10:45:00,11.2,11.24,11.15,11.18,169605.68209649765,4.0586,4.0731,4.0405,4.0514,169605.6821
2009-02-02 10:50:00,11.18,11.2,11.1,11.14,184545.6771981386,4.0514,4.0586,4.0224,4.0369,184545.6772
2009-02-02 10:55:00,11.11,11.18,11.07,11.1,346558.90276757284,4.026,4.0514,4.0115,4.0224,346558.9028
2009-02-02 11:00:00,11.09,11.15,11.06,11.11,162258.14352192014,4.0188,4.0405,4.0079,4.026,162258.1435
2009-02-02 11:05:00,11.11,11.14,11.06,11.08,134827.33284349742,4.026,4.0369,4.0079,4.0152,134827.3328
2009-02-02 11:10:00,11.09,11.12,11.09,11.1,29879.990203281897,4.0188,4.0297,4.0188,4.0224,29879.9902
2009-02-02 11:15:00,11.11,11.15,11.09,11.11,172299.77957384274,4.026,4.0405,4.0188,4.026,172299.7796
2009-02-02 11:20:00,11.11,11.13,11.06,11.11,124540.77883908887,4.026,4.0333,4.0079,4.026,124540.7788
2009-02-02 11:25:00,11.11,11.15,11.1,11.15,87190.79108498653,4.026,4.0405,4.0224,4.0405,87190.7911
2009-02-02 11:30:00,11.15,11.19,11.1,11.15,172789.61547881458,4.0405,4.055,4.0224,4.0405,172789.6155
2009-02-02 11:35:00,11.15,11.15,11.07,11.07,157972.0793534166,4.0405,4.0405,4.0115,4.0115,157972.0794
2009-02-02 11:40:00,11.07,11.12,11.05,11.11,59759.9804065638,4.0115,4.0297,4.0043,4.026,59759.9804
2009-02-02 11:45:00,11.12,11.17,11.12,11.15,114988.97869213812,4.0297,4.0478,4.0297,4.0405,114988.9787
2009-02-02 11:50:00,11.15,11.16,11.11,11.11,210506.98016164583,4.0405,4.0442,4.026,4.026,210506.9802
2009-02-02 11:55:00,11.11,11.14,11.1,11.14,90129.80651481752,4.026,4.0369,4.0224,4.0369,90129.8065
2009-02-02 12:00:00,11.14,11.22,11.14,11.16,97232.42713690911,4.0369,4.0659,4.0369,4.0442,97232.4271
2009-02-02 12:05:00,11.15,11.19,11.14,11.19,70903.74724467302,4.0405,4.055,4.0369,4.055,70903.7472
2009-02-02 12:10:00,11.19,11.19,11.15,11.15,25716.385011021302,4.055,4.055,4.0405,4.0405,25716.385
2009-02-02 12:15:00,11.15,11.21,11.15,11.2,74944.89346069067,4.0405,4.0623,4.0405,4.0586,74944.8935
2009-02-02 12:20:00,11.2,11.2,11.17,11.17,52412.44183198628,4.0586,4.0586,4.0478,4.0478,52412.4418
2009-02-02 12:25:00,11.18,11.23,11.18,11.21,87313.25006122948,4.0514,4.0695,4.0514,4.0623,87313.2501
2009-02-02 12:30:00,11.22,11.27,11.21,11.25,188464.3644379133,4.0659,4.084,4.0623,4.0768,188464.3644
2009-02-02 12:35:00,11.24,11.3,11.23,11.3,37962.28263531717,4.0731,4.0949,4.0695,4.0949,37962.2826
2009-02-02 12:40:00,11.31,11.32,11.25,11.25,71393.58314964487,4.0985,4.1021,4.0768,4.0768,71393.5831
2009-02-02 12:45:00,11.26,11.29,11.26,11.29,79108.49865295125,4.0804,4.0913,4.0804,4.0913,79108.4987
2009-02-02 12:50:00,11.29,11.3,11.24,11.25,66862.6010286554,4.0913,4.0949,4.0731,4.0768,66862.601
2009-02-02 12:55:00,11.24,11.28,11.24,11.24,67474.89590987019,4.0731,4.0876,4.0731,4.0731,67474.8959
2009-02-02 13:00:00,11.25,11.31,11.25,11.29,134582.4148910115,4.0768,4.0985,4.0768,4.0913,134582.4149
2009-02-02 13:05:00,11.29,11.29,11.2,11.2,54739.162380602495,4.0913,4.0913,4.0586,4.0586,54739.1624
2009-02-02 13:10:00,11.2,11.21,11.16,11.17,48003.91868723977,4.0586,4.0623,4.0442,4.0478,48003.9187
2009-02-02 13:15:00,11.16,11.18,11.12,11.18,73475.38574577516,4.0442,4.0514,4.0297,4.0514,73475.3857
2009-02-02 13:20:00,11.19,11.2,11.11,11.12,97232.42713690911,4.055,4.0586,4.026,4.0297,97232.4271
2009-02-02 13:25:00,11.13,11.15,11.12,11.13,77638.99093803576,4.0333,4.0405,4.0297,4.0333,77638.9909
2009-02-02 13:30:00,11.13,11.17,11.11,11.16,63433.74969385256,4.0333,4.0478,4.026,4.0442,63433.7497
2009-02-02 13:35:00,11.16,11.22,11.16,11.21,58045.55473916238,4.0442,4.0659,4.0442,4.0623,58045.5547
2009-02-02 13:40:00,11.22,11.24,11.21,11.22,56453.58804800391,4.0659,4.0731,4.0623,4.0659,56453.588
2009-02-02 13:45:00,11.22,11.27,11.21,11.25,61474.40607396522,4.0659,4.084,4.0623,4.0768,61474.4061
2009-02-02 13:50:00,11.25,11.26,11.2,11.2,48861.13152094048,4.0768,4.0804,4.0586,4.0586,48861.1315
2009-02-02 13:55:00,11.19,11.19,11.15,11.15,63678.66764633847,4.055,4.055,4.0405,4.0405,63678.6676
2009-02-02 14:00:00,11.15,11.15,11.11,11.11,54494.24442811657,4.0405,4.0405,4.026,4.026,54494.2444
2009-02-02 14:05:00,11.12,11.15,11.11,11.13,95762.91942199362,4.0297,4.0405,4.026,4.0333,95762.9194
2009-02-02 14:10:00,11.13,11.16,11.11,11.15,47881.45971099681,4.0333,4.0442,4.026,4.0405,47881.4597
2009-02-02 14:15:00,11.15,11.15,11.12,11.12,65025.716385011016,4.0405,4.0405,4.0297,4.0297,65025.7164
2009-02-02 14:20:00,11.12,11.13,11.05,11.06,104702.4246877296,4.0297,4.0333,4.0043,4.0079,104702.4247
2009-02-02 14:25:00,11.06,11.07,11.02,11.03,132867.9892236101,4.0079,4.0115,3.9934,3.997,132867.9892
2009-02-02 14:30:00,11.04,11.06,11.03,11.04,100048.98359049716,4.0007,4.0079,3.997,4.0007,100048.9836
2009-02-02 14:35:00,11.04,11.04,11.0,11.01,143399.46118050453,4.0007,4.0007,3.9862,3.9898,143399.4612
2009-02-02 14:40:00,11.01,11.02,11.0,11.01,98579.47587558167,3.9898,3.9934,3.9862,3.9898,98579.4759
2009-02-02 14:45:00,11.02,11.02,10.99,11.01,115356.355620867,3.9934,3.9934,3.9825,3.9898,115356.3556
2009-02-02 14:50:00,11.0,11.03,10.98,11.02,196669.1158461915,3.9862,3.997,3.9789,3.9934,196669.1158
2009-02-02 14:55:00,11.03,11.04,11.01,11.02,251530.73720303696,3.997,4.0007,3.9898,3.9934,251530.7372
2009-02-02 15:00:00,11.02,11.08,11.01,11.08,157849.62037717365,3.9934,4.0152,3.9898,4.0152,157849.6204
2009-02-02 15:05:00,11.08,11.11,11.07,11.1,98946.85280431056,4.0152,4.026,4.0115,4.0224,98946.8528
2009-02-02 15:10:00,11.11,11.14,11.09,11.13,79108.49865295125,4.026,4.0369,4.0188,4.0333,79108.4987
2009-02-02 15:15:00,11.12,11.15,11.12,11.13,64780.7984325251,4.0297,4.0405,4.0297,4.0333,64780.7984
2009-02-02 15:20:00,11.13,11.16,11.11,11.11,74577.51653196178,4.0333,4.0442,4.026,4.026,74577.5165
2009-02-02 15:25:00,11.11,11.14,11.09,11.13,88537.83982365907,4.026,4.0369,4.0188,4.0333,88537.8398
2009-02-02 15:30:00,11.13,11.2,11.13,11.2,183443.546411952,4.0333,4.0586,4.0333,4.0586,183443.5464
2009-02-02 15:35:00,11.19,11.22,11.16,11.19,115356.355620867,4.055,4.0659,4.0442,4.055,115356.3556
2009-02-02 15:40:00,11.19,11.25,11.18,11.2,180994.3668870928,4.055,4.0768,4.0514,4.0586,180994.3669
2009-02-02 15:45:00,11.2,11.23,11.15,11.17,165809.45383296596,4.0586,4.0695,4.0405,4.0478,165809.4538
2009-02-02 15:50:00,11.17,11.2,11.15,11.15,219813.86235611068,4.0478,4.0586,4.0405,4.0405,219813.8624
2009-02-02 15:55:00,11.15,11.16,11.13,11.14,386113.1520940485,4.0405,4.0442,4.0333,4.0369,386113.1521
2009-02-03 09:30:00,11.21,11.34,11.2,11.22,36492.77492040167,4.0623,4.1094,4.0586,4.0659,36492.7749
2009-02-03 09:35:00,11.22,11.35,11.19,11.21,77516.53196179279,4.0659,4.113,4.055,4.0623,77516.532
2009-02-03 09:40:00,11.21,11.28,11.18,11.2,145603.72275287777,4.0623,4.0876,4.0514,4.0586,145603.7228
2009-02-03 09:45:00,11.2,11.21,11.14,11.2,121479.30443301491,4.0586,4.0623,4.0369,4.0586,121479.3044
2009-02-03 09:50:00,11.2,11.24,11.15,11.2,91231.93730100416,4.0586,4.0731,4.0405,4.0586,91231.9373
2009-02-03 09:55:00,11.2,11.21,11.15,11.21,50820.47514082782,4.0586,4.0623,4.0405,4.0623,50820.4751
2009-02-03 10:00:00,11.21,11.33,11.15,11.18,402767.5728630909,4.0623,4.1058,4.0405,4.0514,402767.5729
2009-02-03 10:05:00,11.19,11.38,11.17,11.33,109845.70168993386,4.055,4.1239,4.0478,4.1058,109845.7017
2009-02-03 10:10:00,11.33,11.34,11.24,11.29,91231.93730100416,4.1058,4.1094,4.0731,4.0913,91231.9373
2009-02-03 10:15:00,11.29,11.33,11.23,11.24,108743.57090374724,4.0913,4.1058,4.0695,4.0731,108743.5709
2009-02-03 10:20:00,11.24,11.29,11.24,11.24,78006.36786676463,4.0731,4.0913,4.0731,4.0731,78006.3679
2009-02-03 10:25:00,11.24,11.26,11.21,11.23,105437.17854518736,4.0731,4.0804,4.0623,4.0695,105437.1785
2009-02-03 10:30:00,11.23,11.26,11.17,11.19,73720.30369826108,4.0695,4.0804,4.0478,4.055,73720.3037
2009-02-03 10:35:00,11.19,11.26,11.15,11.15,85231.44746509919,4.055,4.0804,4.0405,4.0405,85231.4475
2009-02-03 10:40:00,11.15,11.23,11.15,11.23,51065.39309331374,4.0405,4.0695,4.0405,4.0695,51065.3931
2009-02-03 10:45:00,11.24,11.28,11.22,11.24,109478.324761205,4.0731,4.0876,4.0659,4.0731,109478.3248
2009-02-03 10:50:00,11.24,11.29,11.19,11.21,82904.72691648298,4.0731,4.0913,4.055,4.0623,82904.7269
2009-02-03 10:55:00,11.21,11.25,11.2,11.22,77026.69605682096,4.0623,4.0768,4.0586,4.0659,77026.6961
2009-02-03 11:00:00,11.23,11.3,11.22,11.28,87558.1680137154,4.0695,4.0949,4.0659,4.0876,87558.168
2009-02-03 11:05:00,11.28,11.35,11.27,11.31,270879.25544942444,4.0876,4.113,4.084,4.0985,270879.2554
2009-02-03 11:10:00,11.32,11.41,11.31,11.4,81802.59613029634,4.1021,4.1347,4.0985,4.1311,81802.5961
2009-02-03 11:15:00,11.41,11.41,11.34,11.38,99804.06563801126,4.1347,4.1347,4.1094,4.1239,99804.0656
2009-02-03 11:20:00,11.38,11.45,11.38,11.42,93068.82194464852,4.1239,4.1492,4.1239,4.1384,93068.8219
2009-02-03 11:25:00,11.42,11.42,11.33,11.33,113886.8479059515,4.1384,4.1384,4.1058,4.1058,113886.8479
2009-02-03 11:30:00,11.34,11.36,11.31,11.34,83149.64486896888,4.1094,4.1166,4.0985,4.1094,83149.6449
2009-02-03 11:35:00,11.34,11.36,11.3,11.32,74822.4344844477,4.1094,4.1166,4.0949,4.1021,74822.4345
2009-02-03 11:40:00,11.32,11.38,11.29,11.37,86578.49620377173,4.1021,4.1239,4.0913,4.1203,86578.4962
2009-02-03 11:45:00,11.38,11.39,11.36,11.39,45677.19813862356,4.1239,4.1275,4.1166,4.1275,45677.1981
2009-02-03 11:50:00,11.39,11.39,11.38,11.38,42003.4288513348,4.1275,4.1275,4.1239,4.1239,42003.4289
2009-02-03 11:55:00,11.38,11.39,11.32,11.35,58535.39064413421,4.1239,4.1275,4.1021,4.113,58535.3906
2009-02-03 12:00:00,11.35,11.39,11.35,11.38,30492.28508449669,4.113,4.1275,4.113,4.1239,30492.2851
2009-02-03 12:05:00,11.37,11.38,11.35,11.36,35758.02106294391,4.1203,4.1239,4.113,4.1166,35758.0211
2009-02-03 12:10:00,11.36,11.38,11.33,11.38,58412.93166789125,4.1166,4.1239,4.1058,4.1239,58412.9317
2009-02-03 12:15:00,11.39,11.4,11.33,11.35,91721.773205976,4.1275,4.1311,4.1058,4.113,91721.7732
2009-02-03 12:20:00,11.36,11.4,11.36,11.36,84251.77565515552,4.1166,4.1311,4.1166,4.1166,84251.7757
2009-02-03 12:25:00,11.36,11.38,11.36,11.38,21307.8618662748,4.1166,4.1239,4.1166,4.1239,21307.8619
2009-02-03 12:30:00,11.38,11.41,11.38,11.41,48616.213568454565,4.1239,4.1347,4.1239,4.1347,48616.2136
2009-02-03 12:35:00,11.41,11.41,11.4,11.41,19226.0592701445,4.1347,4.1347,4.1311,4.1347,19226.0593
2009-02-03 12:40:00,11.41,11.41,11.38,11.38,288145.9710996816,4.1347,4.1347,4.1239,4.1239,288145.9711
2009-02-03 12:45:00,11.38,11.39,11.36,11.36,36982.6108253735,4.1239,4.1275,4.1166,4.1166,36982.6108
2009-02-03 12:50:00,11.37,11.38,11.36,11.38,32451.628704384028,4.1203,4.1239,4.1166,4.1239,32451.6287
2009-02-03 12:55:00,11.37,11.38,11.31,11.31,42615.7237325496,4.1203,4.1239,4.0985,4.0985,42615.7237
2009-02-03 13:00:00,11.3,11.33,11.3,11.31,43840.31349497918,4.0949,4.1058,4.0949,4.0985,43840.3135
2009-02-03 13:05:00,11.31,11.34,11.3,11.33,37717.36468283125,4.0985,4.1094,4.0949,4.1058,37717.3647
2009-02-03 13:10:00,11.33,11.33,11.29,11.33,46411.95199608131,4.1058,4.1058,4.0913,4.1058,46411.952
2009-02-03 13:15:00,11.33,11.38,11.33,11.38,43595.39554249327,4.1058,4.1239,4.1058,4.1239,43595.3955
2009-02-03 13:20:00,11.38,11.38,11.36,11.37,70781.28826843007,4.1239,4.1239,4.1166,4.1203,70781.2883
2009-02-03 13:25:00,11.37,11.38,11.29,11.3,44085.2314474651,4.1203,4.1239,4.0913,4.0949,44085.2314
2009-02-03 13:30:00,11.3,11.34,11.29,11.33,54616.703404359534,4.0949,4.1094,4.0913,4.1058,54616.7034
2009-02-03 13:35:00,11.33,11.39,11.33,11.35,59515.06245407788,4.1058,4.1275,4.1058,4.113,59515.0625
2009-02-03 13:40:00,11.36,11.38,11.34,11.35,50942.93411707078,4.1166,4.1239,4.1094,4.113,50942.9341
2009-02-03 13:45:00,11.35,11.36,11.29,11.3,82169.97305902521,4.113,4.1166,4.0913,4.0949,82169.9731
2009-02-03 13:50:00,11.29,11.29,11.27,11.27,29145.236345824145,4.0913,4.0913,4.084,4.084,29145.2363
2009-02-03 13:55:00,11.28,11.33,11.27,11.29,136541.75851089883,4.0876,4.1058,4.084,4.0913,136541.7585
2009-02-03 14:00:00,11.3,11.31,11.26,11.26,84741.61156012735,4.0949,4.0985,4.0804,4.0804,84741.6116
2009-02-03 14:05:00,11.26,11.34,11.26,11.34,455302.47367132007,4.0804,4.1094,4.0804,4.1094,455302.4737
2009-02-03 14:10:00,11.34,11.38,11.33,11.33,173646.82831251528,4.1094,4.1239,4.1058,4.1058,173646.8283
2009-02-03 14:15:00,11.33,11.33,11.3,11.3,272838.5990693117,4.1058,4.1058,4.0949,4.0949,272838.5991
2009-02-03 14:20:00,11.31,11.33,11.29,11.32,154175.85108988488,4.0985,4.1058,4.0913,4.1021,154175.8511
2009-02-03 14:25:00,11.32,11.33,11.29,11.29,106906.68626010286,4.1021,4.1058,4.0913,4.0913,106906.6863
2009-02-03 14:30:00,11.3,11.33,11.29,11.31,124295.86088660298,4.0949,4.1058,4.0913,4.0985,124295.8609
2009-02-03 14:35:00,11.31,11.33,11.3,11.3,282512.8581925055,4.0985,4.1058,4.0949,4.0949,282512.8582
2009-02-03 14:40:00,11.31,11.35,11.29,11.29,225202.05731080085,4.0985,4.113,4.0913,4.0913,225202.0573
2009-02-03 14:45:00,11.29,11.32,11.28,11.31,199730.59025226548,4.0913,4.1021,4.0876,4.0985,199730.5903
2009-02-03 14:50:00,11.31,11.32,11.28,11.28,128704.38403134947,4.0985,4.1021,4.0876,4.0876,128704.384
2009-02-03 14:55:00,11.28,11.31,11.24,11.31,137031.59441587067,4.0876,4.0985,4.0731,4.0985,137031.5944
2009-02-03 15:00:00,11.3,11.31,11.24,11.25,222263.04188096983,4.0949,4.0985,4.0731,4.0768,222263.0419
2009-02-03 15:05:00,11.25,11.31,11.25,11.31,241489.1011511144,4.0768,4.0985,4.0768,4.0985,241489.1012
2009-02-03 15:10:00,11.31,11.35,11.29,11.3,289493.01983835414,4.0985,4.113,4.0913,4.0949,289493.0198
2009-02-03 15:15:00,11.3,11.31,11.29,11.29,300881.7046289493,4.0949,4.0985,4.0913,4.0913,300881.7046
2009-02-03 15:20:00,11.29,11.33,11.29,11.31,355008.572128337,4.0913,4.1058,4.0913,4.0985,355008.5721
2009-02-03 15:25:00,11.32,11.32,11.29,11.3,282635.3171687485,4.1021,4.1021,4.0913,4.0949,282635.3172
2009-02-03 15:30:00,11.3,11.34,11.25,11.25,315086.9458731325,4.0949,4.1094,4.0768,4.0768,315086.9459
2009-02-03 15:35:00,11.26,11.31,11.24,11.31,204628.9493019838,4.0804,4.0985,4.0731,4.0985,204628.9493
2009-02-03 15:40:00,11.31,11.33,11.28,11.28,354641.1951996081,4.0985,4.1058,4.0876,4.0876,354641.1952
2009-02-03 15:45:00,11.28,11.32,11.28,11.3,218221.89566495223,4.0876,4.1021,4.0876,4.0949,218221.8957
2009-02-03 15:50:00,11.3,11.35,11.29,11.33,343864.80529022776,4.0949,4.113,4.0913,4.1058,343864.8053
2009-02-03 15:55:00,11.33,11.35,11.31,11.31,406441.3421503796,4.1058,4.113,4.0985,4.0985,406441.3422
2009-02-04 09:30:00,11.29,11.51,11.19,11.48,269164.829782023,4.0913,4.171,4.055,4.1601,269164.8298
2009-02-04 09:35:00,11.47,11.49,11.28,11.45,248224.34484447708,4.1565,4.1637,4.0876,4.1492,248224.3448
2009-02-04 09:40:00,11.46,11.55,11.42,11.44,241366.6421748714,4.1529,4.1855,4.1384,4.1456,241366.6422
2009-02-04 09:45:00,11.44,11.5,11.43,11.43,236100.90619642416,4.1456,4.1674,4.142,4.142,236100.9062
2009-02-04 09:50:00,11.44,11.55,11.43,11.54,196791.5748224345,4.1456,4.1855,4.142,4.1819,196791.5748
2009-02-04 09:55:00,11.54,11.6,11.47,11.49,234508.9395052657,4.1819,4.2036,4.1565,4.1637,234508.9395
2009-02-04 10:00:00,11.49,11.55,11.49,11.5,139970.6098457017,4.1637,4.1855,4.1637,4.1674,139970.6098
2009-02-04 10:05:00,11.5,11.56,11.47,11.48,282880.2351212344,4.1674,4.1891,4.1565,4.1601,282880.2351
2009-02-04 10:10:00,11.48,11.53,11.46,11.47,370193.48518246383,4.1601,4.1782,4.1529,4.1565,370193.4852
2009-02-04 10:15:00,11.46,11.55,11.46,11.49,162013.22556943423,4.1529,4.1855,4.1529,4.1637,162013.2256
2009-02-04 10:20:00,11.49,11.58,11.49,11.55,154788.14597109967,4.1637,4.1964,4.1637,4.1855,154788.146
2009-02-04 10:25:00,11.55,11.58,11.53,11.55,168626.010286554,4.1855,4.1964,4.1782,4.1855,168626.0103
2009-02-04 10:30:00,11.54,11.63,11.47,11.55,383051.6776879745,4.1819,4.2145,4.1565,4.1855,383051.6777
2009-02-04 10:35:00,11.55,11.57,11.48,11.5,151971.58951751163,4.1855,4.1927,4.1601,4.1674,151971.5895
2009-02-04 10:40:00,11.5,11.5,11.45,11.47,150746.99975508204,4.1674,4.1674,4.1492,4.1565,150746.9998
2009-02-04 10:45:00,11.47,11.51,11.43,11.47,126132.74553024735,4.1565,4.171,4.142,4.1565,126132.7455
2009-02-04 10:50:00,11.47,11.47,11.44,11.47,156012.73573352926,4.1565,4.1565,4.1456,4.1565,156012.7357
2009-02-04 10:55:00,11.47,11.57,11.47,11.56,77271.61400930688,4.1565,4.1927,4.1565,4.1891,77271.614
2009-02-04 11:00:00,11.57,11.62,11.55,11.61,129806.51481753612,4.1927,4.2108,4.1855,4.2072,129806.5148
2009-02-04 11:05:00,11.61,11.68,11.6,11.65,809453.8329659563,4.2072,4.2326,4.2036,4.2217,809453.833
2009-02-04 11:10:00,11.65,11.71,11.64,11.71,116580.94538329658,4.2217,4.2435,4.2181,4.2435,116580.9454
2009-02-04 11:15:00,11.72,11.72,11.58,11.63,133112.907176096,4.2471,4.2471,4.1964,4.2145,133112.9072
2009-02-04 11:20:00,11.63,11.66,11.6,11.66,67352.43693362724,4.2145,4.2253,4.2036,4.2253,67352.4369
2009-02-04 11:25:00,11.66,11.7,11.66,11.68,89639.9706098457,4.2253,4.2398,4.2253,4.2326,89639.9706
2009-02-04 11:30:00,11.67,11.67,11.6,11.67,103845.2118540289,4.229,4.229,4.2036,4.229,103845.2119
2009-02-04 11:35:00,11.67,11.69,11.65,11.67,89027.6757286309,4.229,4.2362,4.2217,4.229,89027.6757
2009-02-04 11:40:00,11.67,11.69,11.67,11.67,61841.783002694094,4.229,4.2362,4.229,4.229,61841.783
2009-02-04 11:45:00,11.67,11.68,11.62,11.63,49840.80333088415,4.229,4.2326,4.2108,4.2145,49840.8033
2009-02-04 11:50:00,11.63,11.65,11.62,11.65,65148.175361253976,4.2145,4.2217,4.2108,4.2217,65148.1754
2009-02-04 11:55:00,11.65,11.67,11.62,11.62,44207.69042370805,4.2217,4.229,4.2108,4.2108,44207.6904
2009-02-04 12:00:00,11.62,11.64,11.6,11.61,105927.0144501592,4.2108,4.2181,4.2036,4.2072,105927.0145
2009-02-04 12:05:00,11.6,11.61,11.57,11.6,138990.938035758,4.2036,4.2072,4.1927,4.2036,138990.938
2009-02-04 12:10:00,11.6,11.61,11.57,11.61,137154.05339211362,4.2036,4.2072,4.1927,4.2072,137154.0534
2009-02-04 12:15:00,11.62,11.63,11.6,11.61,109233.40680871908,4.2108,4.2145,4.2036,4.2072,109233.4068
2009-02-04 12:20:00,11.61,11.64,11.58,11.58,155522.89982855742,4.2072,4.2181,4.1964,4.1964,155522.8998
2009-02-04 12:25:00,11.57,11.62,11.56,11.6,108376.19397501837,4.1927,4.2108,4.1891,4.2036,108376.194
2009-02-04 12:30:00,11.6,11.64,11.6,11.63,52534.90080822924,4.2036,4.2181,4.2036,4.2145,52534.9008
2009-02-04 12:35:00,11.63,11.64,11.62,11.63,76659.31912809209,4.2145,4.2181,4.2108,4.2145,76659.3191
2009-02-04 12:40:00,11.63,11.68,11.63,11.68,61841.783002694094,4.2145,4.2326,4.2145,4.2326,61841.783
2009-02-04 12:45:00,11.67,11.71,11.67,11.7,47269.16482978202,4.229,4.2435,4.229,4.2398,47269.1648
2009-02-04 12:50:00,11.71,11.72,11.65,11.66,132133.23536615234,4.2435,4.2471,4.2217,4.2253,132133.2354
2009-02-04 12:55:00,11.67,11.68,11.64,11.68,44575.06735243693,4.229,4.2326,4.2181,4.2326,44575.0674
2009-02-04 13:00:00,11.68,11.68,11.63,11.65,52534.90080822924,4.2326,4.2326,4.2145,4.2217,52534.9008
2009-02-04 13:05:00,11.64,11.69,11.64,11.69,91476.85525349008,4.2181,4.2362,4.2181,4.2362,91476.8553
2009-02-04 13:10:00,11.69,11.7,11.65,11.67,47024.2468772961,4.2362,4.2398,4.2217,4.229,47024.2469
2009-02-04 13:15:00,11.69,11.69,11.66,11.68,53269.65466568699,4.2362,4.2362,4.2253,4.2326,53269.6547
2009-02-04 13:20:00,11.68,11.69,11.67,11.69,76659.31912809209,4.2326,4.2362,4.229,4.2362,76659.3191
2009-02-04 13:25:00,11.69,11.73,11.68,11.72,97722.26304188096,4.2362,4.2507,4.2326,4.2471,97722.263
2009-02-04 13:30:00,11.71,11.73,11.69,11.69,69066.86260102865,4.2435,4.2507,4.2362,4.2362,69066.8626
2009-02-04 13:35:00,11.69,11.72,11.65,11.65,155033.06392358558,4.2362,4.2471,4.2217,4.2217,155033.0639
2009-02-04 13:40:00,11.65,11.7,11.61,11.65,244550.5755571884,4.2217,4.2398,4.2072,4.2217,244550.5756
2009-02-04 13:45:00,11.64,11.66,11.6,11.64,325863.33578251285,4.2181,4.2253,4.2036,4.2181,325863.3358
2009-02-04 13:50:00,11.65,11.65,11.62,11.63,293534.16605437174,4.2217,4.2217,4.2108,4.2145,293534.1661
2009-02-04 13:55:00,11.64,11.66,11.6,11.65,227773.695811903,4.2181,4.2253,4.2036,4.2217,227773.6958
2009-02-04 14:00:00,11.66,11.69,11.63,11.67,257163.85011021307,4.2253,4.2362,4.2145,4.229,257163.8501
2009-02-04 14:05:00,11.68,11.68,11.58,11.6,144011.75606171932,4.2326,4.2326,4.1964,4.2036,144011.7561
2009-02-04 14:10:00,11.6,11.67,11.6,11.66,143766.8381092334,4.2036,4.229,4.2036,4.2253,143766.8381
2009-02-04 14:15:00,11.66,11.68,11.62,11.64,111070.29145236344,4.2253,4.2326,4.2108,4.2181,111070.2915
2009-02-04 14:20:00,11.64,11.68,11.54,11.55,555106.5393093313,4.2181,4.2326,4.1819,4.1855,555106.5393
2009-02-04 14:25:00,11.56,11.64,11.53,11.64,221650.7469997551,4.1891,4.2181,4.1782,4.2181,221650.747
2009-02-04 14:30:00,11.64,11.64,11.6,11.64,166054.37178545186,4.2181,4.2181,4.2036,4.2181,166054.3718
2009-02-04 14:35:00,11.64,11.69,11.64,11.69,198873.3774185648,4.2181,4.2362,4.2181,4.2362,198873.3774
2009-02-04 14:40:00,11.69,11.7,11.68,11.69,142419.78937056084,4.2362,4.2398,4.2326,4.2362,142419.7894
2009-02-04 14:45:00,11.69,11.69,11.63,11.66,169483.2231202547,4.2362,4.2362,4.2145,4.2253,169483.2231
2009-02-04 14:50:00,11.66,11.67,11.61,11.66,175116.3360274308,4.2253,4.229,4.2072,4.2253,175116.336
2009-02-04 14:55:00,11.66,11.78,11.61,11.76,383174.1366642175,4.2253,4.2688,4.2072,4.2616,383174.1367
2009-02-04 15:00:00,11.75,11.77,11.67,11.76,302351.2123438648,4.258,4.2652,4.229,4.2616,302351.2123
2009-02-04 15:05:00,11.76,11.77,11.69,11.72,168258.6333578251,4.2616,4.2652,4.2362,4.2471,168258.6334
2009-02-04 15:10:00,11.73,11.73,11.66,11.68,124050.94293411706,4.2507,4.2507,4.2253,4.2326,124050.9429
2009-02-04 15:15:00,11.68,11.74,11.67,11.73,135684.54567719813,4.2326,4.2543,4.229,4.2507,135684.5457
2009-02-04 15:20:00,11.73,11.73,11.64,11.66,182096.49767327943,4.2507,4.2507,4.2181,4.2253,182096.4977
2009-02-04 15:25:00,11.66,11.69,11.64,11.65,270756.79647318146,4.2253,4.2362,4.2181,4.2217,270756.7965
2009-02-04 15:30:00,11.65,11.68,11.62,11.66,225324.51628704384,4.2217,4.2326,4.2108,4.2253,225324.5163
2009-02-04 15:35:00,11.65,11.68,11.61,11.62,218099.43668870928,4.2217,4.2326,4.2072,4.2108,218099.4367
2009-02-04 15:40:00,11.62,11.67,11.62,11.65,205363.7031594416,4.2108,4.229,4.2108,4.2217,205363.7032
2009-02-04 15:45:00,11.64,11.67,11.63,11.63,175238.79500367376,4.2181,4.229,4.2145,4.2145,175238.795
2009-02-04 15:50:00,11.63,11.66,11.62,11.66,209037.4724467304,4.2145,4.2253,4.2108,4.2253,209037.4724
2009-02-04 15:55:00,11.66,11.66,11.64,11.64,299779.5738427627,4.2253,4.2253,4.2181,4.2181,299779.5738
2009-02-05 09:30:00,11.6,11.71,11.55,11.58,96375.2143032084,4.2036,4.2435,4.1855,4.1964,96375.2143
2009-02-05 09:35:00,11.58,11.6,11.42,11.59,202547.14670585352,4.1964,4.2036,4.1384,4.2,202547.1467
2009-02-05 09:40:00,11.6,11.63,11.51,11.62,138501.10213078617,4.2036,4.2145,4.171,4.2108,138501.1021
2009-02-05 09:45:00,11.62,11.63,11.6,11.62,145603.72275287777,4.2108,4.2145,4.2036,4.2108,145603.7228
2009-02-05 09:50:00,11.62,11.64,11.56,11.6,117070.78128826842,4.2108,4.2181,4.1891,4.2036,117070.7813
2009-02-05 09:55:00,11.6,11.61,11.51,11.55,101640.95028165563,4.2036,4.2072,4.171,4.1855,101640.9503
2009-02-05 10:00:00,11.55,11.61,11.54,11.6,102865.54004408522,4.1855,4.2072,4.1819,4.2036,102865.54
2009-02-05 10:05:00,11.6,11.62,11.56,11.56,105437.17854518736,4.2036,4.2108,4.1891,4.1891,105437.1785
2009-02-05 10:10:00,11.56,11.64,11.55,11.64,63556.20867009551,4.1891,4.2181,4.1855,4.2181,63556.2087
2009-02-05 10:15:00,11.64,11.66,11.6,11.65,136419.29953465587,4.2181,4.2253,4.2036,4.2217,136419.2995
2009-02-05 10:20:00,11.65,11.66,11.62,11.62,111315.20940484936,4.2217,4.2253,4.2108,4.2108,111315.2094
2009-02-05 10:25:00,11.61,11.62,11.56,11.57,89027.6757286309,4.2072,4.2108,4.1891,4.1927,89027.6757
2009-02-05 10:30:00,11.57,11.73,11.57,11.73,181484.20279206464,4.1927,4.2507,4.1927,4.2507,181484.2028
2009-02-05 10:35:00,11.73,11.74,11.67,11.69,102008.32721038452,4.2507,4.2543,4.229,4.2362,102008.3272
2009-02-05 10:40:00,11.7,11.75,11.69,11.73,126867.49938770512,4.2398,4.258,4.2362,4.2507,126867.4994
2009-02-05 10:45:00,11.73,11.78,11.73,11.76,195689.44403624785,4.2507,4.2688,4.2507,4.2616,195689.444
2009-02-05 10:50:00,11.76,11.82,11.76,11.79,208425.1775655156,4.2616,4.2833,4.2616,4.2725,208425.1776
2009-02-05 10:55:00,11.79,11.91,11.79,11.8,235488.6113152094,4.2725,4.3159,4.2725,4.2761,235488.6113
2009-02-05 11:00:00,11.79,11.84,11.75,11.81,302473.67132010777,4.2725,4.2906,4.258,4.2797,302473.6713
2009-02-05 11:05:00,11.81,11.84,11.77,11.82,207200.58780308595,4.2797,4.2906,4.2652,4.2833,207200.5878
2009-02-05 11:10:00,11.82,11.88,11.8,11.84,416605.4371785452,4.2833,4.3051,4.2761,4.2906,416605.4372
2009-02-05 11:15:00,11.82,11.87,11.82,11.84,77883.90889052166,4.2833,4.3014,4.2833,4.2906,77883.9089
2009-02-05 11:20:00,11.84,11.9,11.84,11.9,87190.79108498653,4.2906,4.3123,4.2906,4.3123,87190.7911
2009-02-05 11:25:00,11.9,11.93,11.89,11.91,186872.3977467548,4.3123,4.3232,4.3087,4.3159,186872.3977
2009-02-05 11:30:00,11.91,11.93,11.88,11.92,194464.85427381823,4.3159,4.3232,4.3051,4.3196,194464.8543
2009-02-05 11:35:00,11.92,11.94,11.9,11.92,181239.2848395788,4.3196,4.3268,4.3123,4.3196,181239.2848
2009-02-05 11:40:00,11.92,11.95,11.87,11.9,121969.14033798676,4.3196,4.3304,4.3014,4.3123,121969.1403
2009-02-05 11:45:00,11.91,11.93,11.9,11.91,128949.3019838354,4.3159,4.3232,4.3123,4.3159,128949.302
2009-02-05 11:50:00,11.92,11.97,11.91,11.94,126377.66348273327,4.3196,4.3377,4.3159,4.3268,126377.6635
2009-02-05 11:55:00,11.94,11.98,11.93,11.98,103967.67083027185,4.3268,4.3413,4.3232,4.3413,103967.6708
2009-02-05 12:00:00,11.98,12.09,11.97,12.09,205486.1621356845,4.3413,4.3812,4.3377,4.3812,205486.1621
2009-02-05 12:05:00,12.09,12.13,12.07,12.11,158584.3742346314,4.3812,4.3957,4.3739,4.3884,158584.3742
2009-02-05 12:10:00,12.11,12.14,12.09,12.09,85231.44746509919,4.3884,4.3993,4.3812,4.3812,85231.4475
2009-02-05 12:15:00,12.1,12.1,12.04,12.06,123561.10702914523,4.3848,4.3848,4.363,4.3703,123561.107
2009-02-05 12:20:00,12.06,12.08,12.04,12.06,72373.25495958854,4.3703,4.3775,4.363,4.3703,72373.255
2009-02-05 12:25:00,12.06,12.06,11.96,11.96,105927.0144501592,4.3703,4.3703,4.3341,4.3341,105927.0145
2009-02-05 12:30:00,11.96,11.98,11.96,11.96,63188.83174136664,4.3341,4.3413,4.3341,4.3341,63188.8317
2009-02-05 12:35:00,11.96,12.03,11.96,12.03,106171.9324026451,4.3341,4.3594,4.3341,4.3594,106171.9324
2009-02-05 12:40:00,12.02,12.05,12.02,12.05,86578.49620377173,4.3558,4.3667,4.3558,4.3667,86578.4962
2009-02-05 12:45:00,12.04,12.05,12.02,12.03,60984.570168993385,4.363,4.3667,4.3558,4.3594,60984.5702
2009-02-05 12:50:00,12.03,12.03,11.98,12.0,72985.54984080333,4.3594,4.3594,4.3413,4.3486,72985.5498
2009-02-05 12:55:00,11.99,12.08,11.99,12.06,130418.8096987509,4.3449,4.3775,4.3449,4.3703,130418.8097
2009-02-05 13:00:00,12.06,12.09,12.05,12.09,100293.90154298308,4.3703,4.3812,4.3667,4.3812,100293.9015
2009-02-05 13:05:00,12.09,12.13,12.07,12.13,65638.0112662258,4.3812,4.3957,4.3739,4.3957,65638.0113
2009-02-05 13:10:00,12.13,12.14,12.09,12.11,90374.72446730344,4.3957,4.3993,4.3812,4.3884,90374.7245
2009-02-05 13:15:00,12.12,12.13,12.07,12.09,86945.87313250061,4.392,4.3957,4.3739,4.3812,86945.8731
2009-02-05 13:20:00,12.09,12.09,12.04,12.04,29879.990203281897,4.3812,4.3812,4.363,4.363,29879.9902
2009-02-05 13:25:00,12.04,12.06,12.02,12.06,153073.72030369824,4.363,4.3703,4.3558,4.3703,153073.7203
2009-02-05 13:30:00,12.07,12.09,12.05,12.06,83517.02179769776,4.3739,4.3812,4.3667,4.3703,83517.0218
2009-02-05 13:35:00,12.06,12.09,12.04,12.04,125030.61474406072,4.3703,4.3812,4.363,4.363,125030.6147
2009-02-05 13:40:00,12.04,12.13,12.0,12.12,117315.69924075434,4.363,4.3957,4.3486,4.392,117315.6992
2009-02-05 13:45:00,12.12,12.18,12.12,12.17,294881.2147930443,4.392,4.4138,4.392,4.4102,294881.2148
2009-02-05 13:50:00,12.17,12.19,12.12,12.15,218344.3546411952,4.4102,4.4174,4.392,4.4029,218344.3546
2009-02-05 13:55:00,12.15,12.17,12.12,12.15,189199.11829537104,4.4029,4.4102,4.392,4.4029,189199.1183
2009-02-05 14:00:00,12.15,12.23,12.15,12.22,223365.1726671565,4.4029,4.4319,4.4029,4.4283,223365.1727
2009-02-05 14:05:00,12.23,12.25,12.22,12.24,134582.4148910115,4.4319,4.4391,4.4283,4.4355,134582.4149
2009-02-05 14:10:00,12.23,12.25,12.21,12.23,117927.99412196912,4.4319,4.4391,4.4247,4.4319,117927.9941
2009-02-05 14:15:00,12.22,12.27,12.19,12.22,170585.35390644133,4.4283,4.4464,4.4174,4.4283,170585.3539
2009-02-05 14:20:00,12.22,12.3,12.22,12.25,228018.6137643889,4.4283,4.4573,4.4283,4.4391,228018.6138
2009-02-05 14:25:00,12.25,12.36,12.25,12.34,310678.42272838595,4.4391,4.479,4.4391,4.4718,310678.4227
2009-02-05 14:30:00,12.34,12.39,12.23,12.3,514082.7822679402,4.4718,4.4899,4.4319,4.4573,514082.7823
2009-02-05 14:35:00,12.31,12.36,12.28,12.32,308596.62013225566,4.4609,4.479,4.45,4.4645,308596.6201
2009-02-05 14:40:00,12.31,12.32,12.27,12.27,238060.24981631152,4.4609,4.4645,4.4464,4.4464,238060.2498
2009-02-05 14:45:00,12.27,12.28,12.23,12.23,205118.78520695565,4.4464,4.45,4.4319,4.4319,205118.7852
2009-02-05 14:50:00,12.23,12.25,12.2,12.23,209037.4724467304,4.4319,4.4391,4.421,4.4319,209037.4724
2009-02-05 14:55:00,12.23,12.26,12.2,12.23,451628.7043840313,4.4319,4.4428,4.421,4.4319,451628.7044
2009-02-05 15:00:00,12.23,12.25,12.18,12.19,306392.35855988244,4.4319,4.4391,4.4138,4.4174,306392.3586
2009-02-05 15:05:00,12.19,12.25,12.16,12.22,389052.1675238795,4.4174,4.4391,4.4065,4.4283,389052.1675
2009-02-05 15:10:00,12.23,12.26,12.22,12.25,246509.91917707567,4.4319,4.4428,4.4283,4.4391,246509.9192
2009-02-05 15:15:00,12.24,12.26,12.21,12.22,147807.98432525102,4.4355,4.4428,4.4247,4.4283,147807.9843
2009-02-05 15:20:00,12.22,12.28,12.21,12.28,271246.63237815327,4.4283,4.45,4.4247,4.45,271246.6324
2009-02-05 15:25:00,12.28,12.32,12.26,12.27,376806.2698995836,4.45,4.4645,4.4428,4.4464,376806.2699
2009-02-05 15:30:00,12.27,12.31,12.23,12.25,357825.128581925,4.4464,4.4609,4.4319,4.4391,357825.1286
2009-02-05 15:35:00,12.25,12.25,12.22,12.24,317046.2894930198,4.4391,4.4391,4.4283,4.4355,317046.2895
2009-02-05 15:40:00,12.24,12.31,12.24,12.28,488366.3972569189,4.4355,4.4609,4.4355,4.45,488366.3973
2009-02-05 15:45:00,12.28,12.28,12.22,12.25,283859.90693117806,4.45,4.45,4.4283,4.4391,283859.9069
2009-02-05 15:50:00,12.25,12.27,12.21,12.22,410727.4063188831,4.4391,4.4464,4.4247,4.4283,410727.4063
2009-02-05 15:55:00,12.22,12.24,12.22,12.22,376193.9750183688,4.4283,4.4355,4.4283,4.4283,376193.975
2009-02-06 09:30:00,12.04,12.18,12.04,12.14,87435.70903747244,4.363,4.4138,4.363,4.3993,87435.709
2009-02-06 09:35:00,12.15,12.35,12.13,12.31,70046.53441097232,4.4029,4.4754,4.3957,4.4609,70046.5344
2009-02-06 09:40:00,12.31,12.38,12.31,12.37,169238.3051677688,4.4609,4.4863,4.4609,4.4826,169238.3052
2009-02-06 09:45:00,12.37,12.4,12.31,12.38,174259.12319373008,4.4826,4.4935,4.4609,4.4863,174259.1232
2009-02-06 09:50:00,12.39,12.44,12.37,12.44,111927.50428606416,4.4899,4.508,4.4826,4.508,111927.5043
2009-02-06 09:55:00,12.45,12.49,12.42,12.46,132378.15331863824,4.5116,4.5261,4.5008,4.5152,132378.1533
2009-02-06 10:00:00,12.46,12.48,12.41,12.44,277002.20426157233,4.5152,4.5225,4.4971,4.508,277002.2043
2009-02-06 10:05:00,12.44,12.44,12.38,12.41,121234.386480529,4.508,4.508,4.4863,4.4971,121234.3865
2009-02-06 10:10:00,12.42,12.5,12.42,12.49,130786.18662747978,4.5008,4.5297,4.5008,4.5261,130786.1866
2009-02-06 10:15:00,12.49,12.5,12.4,12.4,134704.87386725447,4.5261,4.5297,4.4935,4.4935,134704.8739
2009-02-06 10:20:00,12.38,12.43,12.36,12.43,149767.32794513836,4.4863,4.5044,4.479,4.5044,149767.3279
2009-02-06 10:25:00,12.43,12.49,12.42,12.48,235366.15233896644,4.5044,4.5261,4.5008,4.5225,235366.1523
2009-02-06 10:30:00,12.48,12.48,12.44,12.46,103355.37594905704,4.5225,4.5225,4.508,4.5152,103355.3759
2009-02-06 10:35:00,12.46,12.5,12.44,12.5,107763.89909380356,4.5152,4.5297,4.508,4.5297,107763.8991
2009-02-06 10:40:00,12.49,12.5,12.45,12.46,113274.5530247367,4.5261,4.5297,4.5116,4.5152,113274.553
2009-02-06 10:45:00,12.47,12.53,12.47,12.51,160788.63580700464,4.5189,4.5406,4.5189,4.5334,160788.6358
2009-02-06 10:50:00,12.52,12.52,12.48,12.5,114988.97869213812,4.537,4.537,4.5225,4.5297,114988.9787
2009-02-06 10:55:00,12.51,12.51,12.44,12.44,118662.74797942687,4.5334,4.5334,4.508,4.508,118662.748
2009-02-06 11:00:00,12.44,12.52,12.44,12.49,131153.56355620865,4.508,4.537,4.508,4.5261,131153.5636
2009-02-06 11:05:00,12.49,12.57,12.49,12.54,110213.07861866274,4.5261,4.5551,4.5261,4.5442,110213.0786
2009-02-06 11:10:00,12.54,12.56,12.53,12.55,55963.75214303208,4.5442,4.5515,4.5406,4.5479,55963.7521
2009-02-06 11:15:00,12.55,12.58,12.55,12.56,147073.23046779327,4.5479,4.5587,4.5479,4.5515,147073.2305
2009-02-06 11:20:00,12.57,12.57,12.5,12.53,129316.67891256428,4.5551,4.5551,4.5297,4.5406,129316.6789
2009-02-06 11:25:00,12.53,12.55,12.53,12.55,109968.16066617682,4.5406,4.5479,4.5406,4.5479,109968.1607
2009-02-06 11:30:00,12.54,12.56,12.54,12.56,63923.58559882439,4.5442,4.5515,4.5442,4.5515,63923.5856
2009-02-06 11:35:00,12.55,12.57,12.54,12.56,168503.55131031104,4.5479,4.5551,4.5442,4.5515,168503.5513
2009-02-06 11:40:00,12.57,12.59,12.56,12.58,98089.63997060985,4.5551,4.5624,4.5515,4.5587,98089.64
2009-02-06 11:45:00,12.59,12.61,12.57,12.57,91966.69115846192,4.5624,4.5696,4.5551,4.5551,91966.6912
2009-02-06 11:50:00,12.57,12.57,12.56,12.57,73230.46779328924,4.5551,4.5551,4.5515,4.5551,73230.4678
2009-02-06 11:55:00,12.57,12.6,12.56,12.59,61841.783002694094,4.5551,4.566,4.5515,4.5624,61841.783
2009-02-06 12:00:00,12.59,12.6,12.57,12.59,71883.4190546167,4.5624,4.566,4.5551,4.5624,71883.4191
2009-02-06 12:05:00,12.59,12.63,12.58,12.63,61964.241978937054,4.5624,4.5769,4.5587,4.5769,61964.242
2009-02-06 12:10:00,12.63,12.64,12.58,12.58,103722.75287778594,4.5769,4.5805,4.5587,4.5587,103722.7529
2009-02-06 12:15:00,12.58,12.6,12.57,12.59,82537.3499877541,4.5587,4.566,4.5551,4.5624,82537.35
2009-02-06 12:20:00,12.59,12.66,12.59,12.63,81680.13715405339,4.5624,4.5877,4.5624,4.5769,81680.1372
2009-02-06 12:25:00,12.63,12.64,12.59,12.59,86456.03722752877,4.5769,4.5805,4.5624,4.5624,86456.0372
2009-02-06 12:30:00,12.6,12.64,12.59,12.64,174014.20524124417,4.566,4.5805,4.5624,4.5805,174014.2052
2009-02-06 12:35:00,12.64,12.68,12.63,12.67,89639.9706098457,4.5805,4.595,4.5769,4.5913,89639.9706
2009-02-06 12:40:00,12.67,12.69,12.65,12.67,67964.73181484202,4.5913,4.5986,4.5841,4.5913,67964.7318
2009-02-06 12:45:00,12.67,12.69,12.67,12.68,54494.24442811657,4.5913,4.5986,4.5913,4.595,54494.2444
2009-02-06 12:50:00,12.69,12.71,12.68,12.71,99926.52461425422,4.5986,4.6058,4.595,4.6058,99926.5246
2009-02-06 12:55:00,12.71,12.76,12.71,12.76,110090.61964241978,4.6058,4.624,4.6058,4.624,110090.6196
2009-02-06 13:00:00,12.76,12.78,12.74,12.74,183076.16948322312,4.624,4.6312,4.6167,4.6167,183076.1695
2009-02-06 13:05:00,12.74,12.82,12.73,12.82,92456.52706343374,4.6167,4.6457,4.6131,4.6457,92456.5271
2009-02-06 13:10:00,12.81,12.85,12.8,12.84,48616.213568454565,4.6421,4.6566,4.6385,4.653,48616.2136
2009-02-06 13:15:00,12.85,12.92,12.85,12.92,90864.56037227529,4.6566,4.6819,4.6566,4.6819,90864.5604
2009-02-06 13:20:00,12.92,12.92,12.86,12.88,116948.32231202548,4.6819,4.6819,4.6602,4.6674,116948.3223
2009-02-06 13:25:00,12.89,12.93,12.88,12.92,97844.72201812392,4.6711,4.6856,4.6674,4.6819,97844.722
2009-02-06 13:30:00,12.92,12.96,12.92,12.94,116703.40435953956,4.6819,4.6964,4.6819,4.6892,116703.4044
2009-02-06 13:35:00,12.95,13.0,12.94,13.0,151236.83566005388,4.6928,4.7109,4.6892,4.7109,151236.8357
2009-02-06 13:40:00,13.0,13.01,12.98,12.98,96375.2143032084,4.7109,4.7146,4.7037,4.7037,96375.2143
2009-02-06 13:45:00,12.99,13.02,12.98,13.02,174748.95909870192,4.7073,4.7182,4.7037,4.7182,174748.9591
2009-02-06 13:50:00,13.02,13.05,13.02,13.05,258143.52192015672,4.7182,4.7291,4.7182,4.7291,258143.5219
2009-02-06 13:55:00,13.05,13.07,13.02,13.02,148910.11511143766,4.7291,4.7363,4.7182,4.7182,148910.1151
2009-02-06 14:00:00,13.02,13.03,12.98,12.98,277002.20426157233,4.7182,4.7218,4.7037,4.7037,277002.2043
2009-02-06 14:05:00,12.98,12.98,12.93,12.98,213201.0776389909,4.7037,4.7037,4.6856,4.7037,213201.0776
2009-02-06 14:10:00,12.98,12.98,12.93,12.93,152216.50746999754,4.7037,4.7037,4.6856,4.6856,152216.5075
2009-02-06 14:15:00,12.94,12.96,12.86,12.91,371540.5339211364,4.6892,4.6964,4.6602,4.6783,371540.5339
2009-02-06 14:20:00,12.91,12.93,12.9,12.91,213201.0776389909,4.6783,4.6856,4.6747,4.6783,213201.0776
2009-02-06 14:25:00,12.92,12.92,12.85,12.86,311290.71760960075,4.6819,4.6819,4.6566,4.6602,311290.7176
2009-02-06 14:30:00,12.86,12.93,12.86,12.92,235978.44722018123,4.6602,4.6856,4.6602,4.6819,235978.4472
2009-02-06 14:35:00,12.92,12.94,12.83,12.85,207935.3416605437,4.6819,4.6892,4.6493,4.6566,207935.3417
2009-02-06 14:40:00,12.85,12.88,12.82,12.85,267572.86309086456,4.6566,4.6674,4.6457,4.6566,267572.8631
2009-02-06 14:45:00,12.84,12.88,12.84,12.85,212833.70071026208,4.653,4.6674,4.653,4.6566,212833.7007
2009-02-06 14:50:00,12.85,12.85,12.81,12.85,240876.8062698996,4.6566,4.6566,4.6421,4.6566,240876.8063
2009-02-06 14:55:00,12.85,12.86,12.82,12.82,121724.22238550083,4.6566,4.6602,4.6457,4.6457,121724.2224
2009-02-06 15:00:00,12.82,12.82,12.76,12.76,134092.57898603968,4.6457,4.6457,4.624,4.624,134092.579
2009-02-06 15:05:00,12.76,12.8,12.74,12.76,161890.76659319128,4.624,4.6385,4.6167,4.624,161890.7666
2009-02-06 15:10:00,12.76,12.78,12.73,12.76,160176.34092578985,4.624,4.6312,4.6131,4.624,160176.3409
2009-02-06 15:15:00,12.76,12.82,12.76,12.81,146705.8535390644,4.624,4.6457,4.624,4.6421,146705.8535
2009-02-06 15:20:00,12.81,12.84,12.81,12.81,151236.83566005388,4.6421,4.653,4.6421,4.6421,151236.8357
2009-02-06 15:25:00,12.81,12.82,12.74,12.79,200342.88513348027,4.6421,4.6457,4.6167,4.6348,200342.8851
2009-02-06 15:30:00,12.78,12.81,12.76,12.8,178055.3514572618,4.6312,4.6421,4.624,4.6385,178055.3515
2009-02-06 15:35:00,12.8,12.82,12.8,12.82,176830.7616948322,4.6385,4.6457,4.6385,4.6457,176830.7617
2009-02-06 15:40:00,12.82,12.85,12.8,12.81,245530.247367132,4.6457,4.6566,4.6385,4.6421,245530.2474
2009-02-06 15:45:00,12.8,12.84,12.79,12.79,332598.57947587554,4.6385,4.653,4.6348,4.6348,332598.5795
2009-02-06 15:50:00,12.8,12.86,12.79,12.81,1047881.4597109968,4.6385,4.6602,4.6348,4.6421,1047881.4597
2009-02-06 15:55:00,12.83,12.87,12.8,12.86,683566.0053881949,4.6493,4.6638,4.6385,4.6602,683566.0054
2009-02-09 09:30:00,12.9,12.9,12.74,12.8,73108.00881704628,4.6747,4.6747,4.6167,4.6385,73108.0088
2009-02-09 09:35:00,12.8,12.98,12.79,12.92,106049.47342640215,4.6385,4.7037,4.6348,4.6819,106049.4734
2009-02-09 09:40:00,12.91,12.98,12.9,12.96,79475.87558168013,4.6783,4.7037,4.6747,4.6964,79475.8756
2009-02-09 09:45:00,12.96,13.06,12.96,13.05,78006.36786676463,4.6964,4.7327,4.6964,4.7291,78006.3679
2009-02-09 09:50:00,13.05,13.07,13.02,13.06,63556.20867009551,4.7291,4.7363,4.7182,4.7327,63556.2087
2009-02-09 09:55:00,13.06,13.07,13.03,13.05,75434.7293656625,4.7327,4.7363,4.7218,4.7291,75434.7294
2009-02-09 10:00:00,13.04,13.05,12.93,12.94,130663.72765123684,4.7254,4.7291,4.6856,4.6892,130663.7277
2009-02-09 10:05:00,12.95,12.99,12.93,12.95,132255.6943423953,4.6928,4.7073,4.6856,4.6928,132255.6943
2009-02-09 10:10:00,12.95,12.95,12.85,12.85,191403.37986774428,4.6928,4.6928,4.6566,4.6566,191403.3799
2009-02-09 10:15:00,12.85,12.89,12.82,12.82,229488.1214793044,4.6566,4.6711,4.6457,4.6457,229488.1215
2009-02-09 10:20:00,12.83,12.87,12.8,12.84,195199.608131276,4.6493,4.6638,4.6385,4.653,195199.6081
2009-02-09 10:25:00,12.84,12.87,12.82,12.85,106049.47342640215,4.653,4.6638,4.6457,4.6566,106049.4734
2009-02-09 10:30:00,12.85,12.89,12.82,12.85,112907.17609600782,4.6566,4.6711,4.6457,4.6566,112907.1761
2009-02-09 10:35:00,12.85,12.94,12.85,12.93,138133.7252020573,4.6566,4.6892,4.6566,4.6856,138133.7252
2009-02-09 10:40:00,12.95,12.99,12.93,12.98,124050.94293411706,4.6928,4.7073,4.6856,4.7037,124050.9429
2009-02-09 10:45:00,12.98,13.02,12.95,13.0,199730.59025226548,4.7037,4.7182,4.6928,4.7109,199730.5903
2009-02-09 10:50:00,13.0,13.02,12.98,13.0,110825.37349987752,4.7109,4.7182,4.7037,4.7109,110825.3735
2009-02-09 10:55:00,12.99,13.06,12.98,13.05,120254.71467058537,4.7073,4.7327,4.7037,4.7291,120254.7147
2009-02-09 11:00:00,13.05,13.05,12.98,12.98,146705.8535390644,4.7291,4.7291,4.7037,4.7037,146705.8535
2009-02-09 11:05:00,12.97,12.98,12.91,12.93,209037.4724467304,4.7001,4.7037,4.6783,4.6856,209037.4724
2009-02-09 11:10:00,12.93,12.96,12.93,12.95,178422.7283859907,4.6856,4.6964,4.6856,4.6928,178422.7284
2009-02-09 11:15:00,12.96,12.97,12.9,12.92,107396.5221650747,4.6964,4.7001,4.6747,4.6819,107396.5222
2009-02-09 11:20:00,12.92,12.93,12.88,12.89,140582.90472691646,4.6819,4.6856,4.6674,4.6711,140582.9047
2009-02-09 11:25:00,12.89,12.94,12.89,12.93,141562.57653686014,4.6711,4.6892,4.6711,4.6856,141562.5765
2009-02-09 11:30:00,12.93,12.95,12.87,12.88,98334.55792309577,4.6856,4.6928,4.6638,4.6674,98334.5579
2009-02-09 11:35:00,12.89,12.89,12.84,12.85,138501.10213078617,4.6711,4.6711,4.653,4.6566,138501.1021
2009-02-09 11:40:00,12.85,12.85,12.78,12.8,157482.24344844476,4.6566,4.6566,4.6312,4.6385,157482.2434
2009-02-09 11:45:00,12.8,12.82,12.77,12.78,175973.5488611315,4.6385,4.6457,4.6276,4.6312,175973.5489
2009-02-09 11:50:00,12.78,12.84,12.78,12.83,113519.47097722262,4.6312,4.653,4.6312,4.6493,113519.471
2009-02-09 11:55:00,12.82,12.86,12.82,12.85,102620.6220915993,4.6457,4.6602,4.6457,4.6566,102620.6221
2009-02-09 12:00:00,12.86,12.87,12.81,12.81,79720.79353416605,4.6602,4.6638,4.6421,4.6421,79720.7935
2009-02-09 12:05:00,12.81,12.82,12.74,12.8,101028.65540044084,4.6421,4.6457,4.6167,4.6385,101028.6554
2009-02-09 12:10:00,12.8,12.85,12.79,12.83,71393.58314964487,4.6385,4.6566,4.6348,4.6493,71393.5831
2009-02-09 12:15:00,12.83,12.9,12.82,12.89,78251.28581925055,4.6493,4.6747,4.6457,4.6711,78251.2858
2009-02-09 12:20:00,12.89,12.9,12.85,12.86,71760.96007837374,4.6711,4.6747,4.6566,4.6602,71760.9601
2009-02-09 12:25:00,12.85,12.88,12.84,12.85,75067.35243693362,4.6566,4.6674,4.653,4.6566,75067.3524
2009-02-09 12:30:00,12.85,12.85,12.8,12.8,50085.72128337007,4.6566,4.6566,4.6385,4.6385,50085.7213
2009-02-09 12:35:00,12.8,12.8,12.76,12.8,118662.74797942687,4.6385,4.6385,4.624,4.6385,118662.748
2009-02-09 12:40:00,12.8,12.85,12.76,12.77,143889.29708547634,4.6385,4.6566,4.624,4.6276,143889.2971
2009-02-09 12:45:00,12.76,12.82,12.76,12.81,62209.15993142297,4.624,4.6457,4.624,4.6421,62209.1599
2009-02-09 12:50:00,12.81,12.85,12.81,12.85,83027.18589272593,4.6421,4.6566,4.6421,4.6566,83027.1859
2009-02-09 12:55:00,12.85,12.86,12.84,12.85,66985.06000489835,4.6566,4.6602,4.653,4.6566,66985.06
2009-02-09 13:00:00,12.85,12.87,12.84,12.84,49106.0494734264,4.6566,4.6638,4.653,4.653,49106.0495
2009-02-09 13:05:00,12.84,12.85,12.82,12.83,34410.972324271366,4.653,4.6566,4.6457,4.6493,34410.9723
2009-02-09 13:10:00,12.83,12.83,12.8,12.81,29512.613274553023,4.6493,4.6493,4.6385,4.6421,29512.6133
2009-02-09 13:15:00,12.81,12.84,12.8,12.8,73597.84472201811,4.6421,4.653,4.6385,4.6385,73597.8447
2009-02-09 13:20:00,12.8,12.8,12.76,12.76,82169.97305902521,4.6385,4.6385,4.624,4.624,82169.9731
2009-02-09 13:25:00,12.76,12.76,12.73,12.73,49840.80333088415,4.624,4.624,4.6131,4.6131,49840.8033
2009-02-09 13:30:00,12.73,12.74,12.64,12.64,109110.94783247611,4.6131,4.6167,4.5805,4.5805,109110.9478
2009-02-09 13:35:00,12.64,12.64,12.6,12.62,135317.16874846927,4.5805,4.5805,4.566,4.5732,135317.1687
2009-02-09 13:40:00,12.62,12.64,12.59,12.64,78006.36786676463,4.5732,4.5805,4.5624,4.5805,78006.3679
2009-02-09 13:45:00,12.64,12.68,12.63,12.68,100783.73744795492,4.5805,4.595,4.5769,4.595,100783.7374
2009-02-09 13:50:00,12.67,12.69,12.65,12.67,66862.6010286554,4.5913,4.5986,4.5841,4.5913,66862.601
2009-02-09 13:55:00,12.67,12.69,12.66,12.69,65393.09331373989,4.5913,4.5986,4.5877,4.5986,65393.0933
2009-02-09 14:00:00,12.7,12.74,12.7,12.73,74577.51653196178,4.6022,4.6167,4.6022,4.6131,74577.5165
2009-02-09 14:05:00,12.74,12.74,12.72,12.73,50575.5571883419,4.6167,4.6167,4.6095,4.6131,50575.5572
2009-02-09 14:10:00,12.73,12.73,12.67,12.67,142909.6252755327,4.6131,4.6131,4.5913,4.5913,142909.6253
2009-02-09 14:15:00,12.68,12.68,12.64,12.67,97109.96816066618,4.595,4.595,4.5805,4.5913,97109.9682
2009-02-09 14:20:00,12.67,12.71,12.63,12.64,100538.819495469,4.5913,4.6058,4.5769,4.5805,100538.8195
2009-02-09 14:25:00,12.63,12.67,12.58,12.6,147318.1484202792,4.5769,4.5913,4.5587,4.566,147318.1484
2009-02-09 14:30:00,12.6,12.62,12.58,12.62,108008.81704628948,4.566,4.5732,4.5587,4.5732,108008.817
2009-02-09 14:35:00,12.62,12.65,12.62,12.65,68699.48567229978,4.5732,4.5841,4.5732,4.5841,68699.4857
2009-02-09 14:40:00,12.65,12.67,12.63,12.64,122948.81214793044,4.5841,4.5913,4.5769,4.5805,122948.8121
2009-02-09 14:45:00,12.63,12.64,12.61,12.64,131765.85843742345,4.5769,4.5805,4.5696,4.5805,131765.8584
2009-02-09 14:50:00,12.65,12.67,12.65,12.66,66250.3061474406,4.5841,4.5913,4.5841,4.5877,66250.3061
2009-02-09 14:55:00,12.66,12.69,12.65,12.69,62943.91378888072,4.5877,4.5986,4.5841,4.5986,62943.9138
2009-02-09 15:00:00,12.69,12.7,12.67,12.68,77271.61400930688,4.5986,4.6022,4.5913,4.595,77271.614
2009-02-09 15:05:00,12.67,12.71,12.67,12.68,99191.77075679648,4.5913,4.6058,4.5913,4.595,99191.7708
2009-02-09 15:10:00,12.69,12.73,12.65,12.73,128092.08915013468,4.5986,4.6131,4.5841,4.6131,128092.0892
2009-02-09 15:15:00,12.73,12.77,12.73,12.76,110335.5375949057,4.6131,4.6276,4.6131,4.624,110335.5376
2009-02-09 15:20:00,12.76,12.84,12.76,12.84,85231.44746509919,4.624,4.653,4.624,4.653,85231.4475
2009-02-09 15:25:00,12.84,12.84,12.8,12.82,171442.56674014204,4.653,4.653,4.6385,4.6457,171442.5667
2009-02-09 15:30:00,12.81,12.84,12.78,12.8,175116.3360274308,4.6421,4.653,4.6312,4.6385,175116.336
2009-02-09 15:35:00,12.8,12.8,12.73,12.73,204016.65442076905,4.6385,4.6385,4.6131,4.6131,204016.6544
2009-02-09 15:40:00,12.73,12.77,12.73,12.76,172299.77957384274,4.6131,4.6276,4.6131,4.624,172299.7796
2009-02-09 15:45:00,12.75,12.77,12.72,12.76,227406.31888317413,4.6203,4.6276,4.6095,4.624,227406.3189
2009-02-09 15:50:00,12.76,12.76,12.75,12.76,191403.37986774428,4.624,4.624,4.6203,4.624,191403.3799
2009-02-09 15:55:00,12.76,12.76,12.73,12.75,348395.7874112172,4.624,4.624,4.6131,4.6203,348395.7874
2009-02-10 09:30:00,12.71,13.01,12.69,12.84,88292.92187117315,4.6058,4.7146,4.5986,4.653,88292.9219
2009-02-10 09:35:00,12.88,12.94,12.78,12.79,92211.60911094784,4.6674,4.6892,4.6312,4.6348,92211.6091
2009-02-10 09:40:00,12.81,12.88,12.77,12.88,162013.22556943423,4.6421,4.6674,4.6276,4.6674,162013.2256
2009-02-10 09:45:00,12.88,13.0,12.88,12.93,117438.1582169973,4.6674,4.7109,4.6674,4.6856,117438.1582
2009-02-10 09:50:00,12.93,12.99,12.9,12.93,60494.73426402155,4.6856,4.7073,4.6747,4.6856,60494.7343
2009-02-10 09:55:00,12.93,12.94,12.86,12.89,84251.77565515552,4.6856,4.6892,4.6602,4.6711,84251.7757
2009-02-10 10:00:00,12.9,12.93,12.87,12.93,205731.08008817045,4.6747,4.6856,4.6638,4.6856,205731.0801
2009-02-10 10:05:00,12.93,12.98,12.93,12.98,182218.9566495224,4.6856,4.7037,4.6856,4.7037,182218.9566
2009-02-10 10:10:00,12.98,12.98,12.86,12.89,141562.57653686014,4.7037,4.7037,4.6602,4.6711,141562.5765
2009-02-10 10:15:00,12.89,12.92,12.86,12.87,96742.59123193727,4.6711,4.6819,4.6602,4.6638,96742.5912
2009-02-10 10:20:00,12.86,12.87,12.74,12.8,133112.907176096,4.6602,4.6638,4.6167,4.6385,133112.9072
2009-02-10 10:25:00,12.8,12.8,12.76,12.79,113397.01200097968,4.6385,4.6385,4.624,4.6348,113397.012
2009-02-10 10:30:00,12.79,12.84,12.77,12.84,74210.1396032329,4.6348,4.653,4.6276,4.653,74210.1396
2009-02-10 10:35:00,12.83,12.84,12.72,12.76,152828.80235121233,4.6493,4.653,4.6095,4.624,152828.8024
2009-02-10 10:40:00,12.76,12.84,12.73,12.82,131888.3174136664,4.624,4.653,4.6131,4.6457,131888.3174
2009-02-10 10:45:00,12.81,12.82,12.77,12.78,85598.82439382806,4.6421,4.6457,4.6276,4.6312,85598.8244
2009-02-10 10:50:00,12.77,12.78,12.75,12.76,74455.05755571883,4.6276,4.6312,4.6203,4.624,74455.0576
2009-02-10 10:55:00,12.76,12.79,12.75,12.78,100661.27847171196,4.624,4.6348,4.6203,4.6312,100661.2785
2009-02-10 11:00:00,12.78,12.92,12.77,12.81,169115.84619152584,4.6312,4.6819,4.6276,4.6421,169115.8462
2009-02-10 11:05:00,12.81,12.81,12.53,12.54,296105.8045554739,4.6421,4.6421,4.5406,4.5442,296105.8046
2009-02-10 11:10:00,12.54,12.57,12.46,12.54,235611.0702914524,4.5442,4.5551,4.5152,4.5442,235611.0703
2009-02-10 11:15:00,12.54,12.69,12.51,12.69,227528.77785941708,4.5442,4.5986,4.5334,4.5986,227528.7779
2009-02-10 11:20:00,12.69,12.79,12.59,12.6,262184.6681361744,4.5986,4.6348,4.5624,4.566,262184.6681
2009-02-10 11:25:00,12.59,12.65,12.54,12.61,157482.24344844476,4.5624,4.5841,4.5442,4.5696,157482.2434
2009-02-10 11:30:00,12.6,12.6,12.39,12.4,212343.8648052902,4.566,4.566,4.4899,4.4935,212343.8648
2009-02-10 11:35:00,12.39,12.44,12.33,12.38,190913.54396277247,4.4899,4.508,4.4681,4.4863,190913.544
2009-02-10 11:40:00,12.37,12.49,12.33,12.49,134092.57898603968,4.4826,4.5261,4.4681,4.5261,134092.579
2009-02-10 11:45:00,12.49,12.51,12.4,12.48,156012.73573352926,4.5261,4.5334,4.4935,4.5225,156012.7357
2009-02-10 11:50:00,12.49,12.49,12.41,12.46,61841.783002694094,4.5261,4.5261,4.4971,4.5152,61841.783
2009-02-10 11:55:00,12.46,12.53,12.44,12.52,146460.93558657847,4.5152,4.5406,4.508,4.537,146460.9356
2009-02-10 12:00:00,12.53,12.58,12.47,12.57,112784.71711976489,4.5406,4.5587,4.5189,4.5551,112784.7171
2009-02-10 12:05:00,12.58,12.58,12.44,12.44,133357.82512858193,4.5587,4.5587,4.508,4.508,133357.8251
2009-02-10 12:10:00,12.45,12.57,12.45,12.54,87680.62698995836,4.5116,4.5551,4.5116,4.5442,87680.627
2009-02-10 12:15:00,12.53,12.57,12.5,12.54,55473.91623806024,4.5406,4.5551,4.5297,4.5442,55473.9162
2009-02-10 12:20:00,12.54,12.54,12.46,12.5,104457.50673524367,4.5442,4.5442,4.5152,4.5297,104457.5067
2009-02-10 12:25:00,12.51,12.51,12.42,12.49,98579.47587558167,4.5334,4.5334,4.5008,4.5261,98579.4759
2009-02-10 12:30:00,12.48,12.49,12.43,12.49,70658.82929218712,4.5225,4.5261,4.5044,4.5261,70658.8293
2009-02-10 12:35:00,12.49,12.53,12.47,12.52,78251.28581925055,4.5261,4.5406,4.5189,4.537,78251.2858
2009-02-10 12:40:00,12.53,12.61,12.53,12.6,75924.56527063434,4.5406,4.5696,4.5406,4.566,75924.5653
2009-02-10 12:45:00,12.61,12.61,12.53,12.58,87435.70903747244,4.5696,4.5696,4.5406,4.5587,87435.709
2009-02-10 12:50:00,12.58,12.64,12.58,12.62,36370.31594415871,4.5587,4.5805,4.5587,4.5732,36370.3159
2009-02-10 12:55:00,12.62,12.64,12.58,12.59,29757.53122703894,4.5732,4.5805,4.5587,4.5624,29757.5312
2009-02-10 13:00:00,12.58,12.59,12.53,12.53,83394.5628214548,4.5587,4.5624,4.5406,4.5406,83394.5628
2009-02-10 13:05:00,12.53,12.53,12.45,12.48,105069.80161645848,4.5406,4.5406,4.5116,4.5225,105069.8016
2009-02-10 13:10:00,12.48,12.49,12.43,12.49,68332.1087435709,4.5225,4.5261,4.5044,4.5261,68332.1087
2009-02-10 13:15:00,12.49,12.49,12.4,12.41,66862.6010286554,4.5261,4.5261,4.4935,4.4971,66862.601
2009-02-10 13:20:00,12.41,12.41,12.32,12.33,153930.93313739897,4.4971,4.4971,4.4645,4.4681,153930.9331
2009-02-10 13:25:00,12.32,12.33,12.26,12.27,202914.5236345824,4.4645,4.4681,4.4428,4.4464,202914.5236
2009-02-10 13:30:00,12.27,12.36,12.25,12.35,116213.5684545677,4.4464,4.479,4.4391,4.4754,116213.5685
2009-02-10 13:35:00,12.35,12.38,12.33,12.36,103355.37594905704,4.4754,4.4863,4.4681,4.479,103355.3759
2009-02-10 13:40:00,12.36,12.36,12.3,12.32,87313.25006122948,4.479,4.479,4.4573,4.4645,87313.2501
2009-02-10 13:45:00,12.32,12.34,12.29,12.31,94783.24761204996,4.4645,4.4718,4.4536,4.4609,94783.2476
2009-02-10 13:50:00,12.31,12.32,12.27,12.28,59882.43938280676,4.4609,4.4645,4.4464,4.45,59882.4394
2009-02-10 13:55:00,12.28,12.31,12.27,12.29,49228.50844966936,4.45,4.4609,4.4464,4.4536,49228.5084
2009-02-10 14:00:00,12.28,12.35,12.27,12.31,116336.02743081067,4.45,4.4754,4.4464,4.4609,116336.0274
2009-02-10 14:05:00,12.31,12.35,12.29,12.3,90864.56037227529,4.4609,4.4754,4.4536,4.4573,90864.5604
2009-02-10 14:10:00,12.3,12.31,12.28,12.3,86088.66029879989,4.4573,4.4609,4.45,4.4573,86088.6603
2009-02-10 14:15:00,12.31,12.31,12.26,12.27,157359.7844722018,4.4609,4.4609,4.4428,4.4464,157359.7845
2009-02-10 14:20:00,12.27,12.27,12.22,12.23,164339.94611805043,4.4464,4.4464,4.4283,4.4319,164339.9461
2009-02-10 14:25:00,12.23,12.23,12.18,12.2,131643.3994611805,4.4319,4.4319,4.4138,4.421,131643.3995
2009-02-10 14:30:00,12.2,12.22,12.15,12.22,154175.85108988488,4.421,4.4283,4.4029,4.4283,154175.8511
2009-02-10 14:35:00,12.22,12.22,12.16,12.22,100783.73744795492,4.4283,4.4283,4.4065,4.4283,100783.7374
2009-02-10 14:40:00,12.22,12.27,12.22,12.25,121111.92750428604,4.4283,4.4464,4.4283,4.4391,121111.9275
2009-02-10 14:45:00,12.25,12.31,12.24,12.29,125275.53269654664,4.4391,4.4609,4.4355,4.4536,125275.5327
2009-02-10 14:50:00,12.29,12.29,12.19,12.2,221405.8290472692,4.4536,4.4536,4.4174,4.421,221405.829
2009-02-10 14:55:00,12.21,12.22,12.13,12.14,215282.8802351212,4.4247,4.4283,4.3957,4.3993,215282.8802
2009-02-10 15:00:00,12.14,12.24,12.14,12.23,152828.80235121233,4.3993,4.4355,4.3993,4.4319,152828.8024
2009-02-10 15:05:00,12.23,12.24,12.13,12.22,170462.89493019838,4.4319,4.4355,4.3957,4.4283,170462.8949
2009-02-10 15:10:00,12.22,12.22,12.13,12.15,131153.56355620865,4.4283,4.4283,4.3957,4.4029,131153.5636
2009-02-10 15:15:00,12.16,12.18,12.1,12.13,161156.01273573353,4.4065,4.4138,4.3848,4.3957,161156.0127
2009-02-10 15:20:00,12.14,12.14,12.07,12.13,202424.68772961057,4.3993,4.3993,4.3739,4.3957,202424.6877
2009-02-10 15:25:00,12.14,12.22,12.13,12.2,213935.83149644863,4.3993,4.4283,4.3957,4.421,213935.8315
2009-02-10 15:30:00,12.19,12.24,12.18,12.23,226916.4829782023,4.4174,4.4355,4.4138,4.4319,226916.483
2009-02-10 15:35:00,12.23,12.26,12.13,12.14,216262.5520450649,4.4319,4.4428,4.3957,4.3993,216262.552
2009-02-10 15:40:00,12.14,12.22,12.13,12.21,253734.99877541023,4.3993,4.4283,4.3957,4.4247,253734.9988
2009-02-10 15:45:00,12.21,12.29,12.16,12.29,234019.1036002939,4.4247,4.4536,4.4065,4.4536,234019.1036
2009-02-10 15:50:00,12.29,12.31,12.25,12.27,355008.572128337,4.4536,4.4609,4.4391,4.4464,355008.5721
2009-02-10 15:55:00,12.26,12.29,12.23,12.27,531839.3338231692,4.4428,4.4536,4.4319,4.4464,531839.3338
2009-02-11 09:30:00,12.39,12.53,12.26,12.4,54249.32647563066,4.4899,4.5406,4.4428,4.4935,54249.3265
2009-02-11 09:35:00,12.4,12.6,12.32,12.47,87190.79108498653,4.4935,4.566,4.4645,4.5189,87190.7911
2009-02-11 09:40:00,12.5,12.53,12.44,12.5,134337.49693852558,4.5297,4.5406,4.508,4.5297,134337.4969
2009-02-11 09:45:00,12.5,12.61,12.47,12.57,65270.63433749694,4.5297,4.5696,4.5189,4.5551,65270.6343
2009-02-11 09:50:00,12.56,12.61,12.55,12.58,94783.24761204996,4.5515,4.5696,4.5479,4.5587,94783.2476
2009-02-11 09:55:00,12.58,12.58,12.44,12.47,140705.36370315944,4.5587,4.5587,4.508,4.5189,140705.3637
2009-02-11 10:00:00,12.47,12.53,12.41,12.45,129071.76096007836,4.5189,4.5406,4.4971,4.5116,129071.761
2009-02-11 10:05:00,12.45,12.46,12.27,12.3,206220.9159931423,4.5116,4.5152,4.4464,4.4573,206220.916
2009-02-11 10:10:00,12.3,12.31,12.26,12.26,218956.64952241,4.4573,4.4609,4.4428,4.4428,218956.6495
2009-02-11 10:15:00,12.25,12.26,12.18,12.18,206833.2108743571,4.4391,4.4428,4.4138,4.4138,206833.2109
2009-02-11 10:20:00,12.18,12.22,12.17,12.21,124050.94293411706,4.4138,4.4283,4.4102,4.4247,124050.9429
2009-02-11 10:25:00,12.21,12.22,12.15,12.2,115846.19152583885,4.4247,4.4283,4.4029,4.421,115846.1915
2009-02-11 10:30:00,12.2,12.31,12.16,12.22,123193.73010041636,4.421,4.4609,4.4065,4.4283,123193.7301
2009-02-11 10:35:00,12.22,12.28,12.21,12.27,114621.60176340926,4.4283,4.45,4.4247,4.4464,114621.6018
2009-02-11 10:40:00,12.27,12.4,12.27,12.36,92946.36296840558,4.4464,4.4935,4.4464,4.479,92946.363
2009-02-11 10:45:00,12.36,12.4,12.32,12.38,78373.7447954935,4.479,4.4935,4.4645,4.4863,78373.7448
2009-02-11 10:50:00,12.38,12.41,12.33,12.36,50453.09821209894,4.4863,4.4971,4.4681,4.479,50453.0982
2009-02-11 10:55:00,12.36,12.39,12.36,12.39,118907.6659319128,4.479,4.4899,4.479,4.4899,118907.6659
2009-02-11 11:00:00,12.39,12.4,12.34,12.39,95640.46044575066,4.4899,4.4935,4.4718,4.4899,95640.4604
2009-02-11 11:05:00,12.38,12.39,12.28,12.31,83761.93975018368,4.4863,4.4899,4.45,4.4609,83761.9398
2009-02-11 11:10:00,12.31,12.34,12.28,12.31,350600.04898359044,4.4609,4.4718,4.45,4.4609,350600.049
2009-02-11 11:15:00,12.31,12.38,12.31,12.36,133235.36615233895,4.4609,4.4863,4.4609,4.479,133235.3662
2009-02-11 11:20:00,12.36,12.42,12.36,12.4,113152.09404849376,4.479,4.5008,4.479,4.4935,113152.094
2009-02-11 11:25:00,12.4,12.43,12.36,12.4,89762.42958608865,4.4935,4.5044,4.479,4.4935,89762.4296
2009-02-11 11:30:00,12.4,12.45,12.36,12.36,146828.31251530736,4.4935,4.5116,4.479,4.479,146828.3125
2009-02-11 11:35:00,12.36,12.37,12.35,12.37,62454.07788390889,4.479,4.4826,4.4754,4.4826,62454.0779
2009-02-11 11:40:00,12.36,12.38,12.32,12.38,74087.68062698995,4.479,4.4863,4.4645,4.4863,74087.6806
2009-02-11 11:45:00,12.38,12.4,12.37,12.37,111315.20940484936,4.4863,4.4935,4.4826,4.4826,111315.2094
2009-02-11 11:50:00,12.37,12.4,12.37,12.4,150991.91770756795,4.4826,4.4935,4.4826,4.4935,150991.9177
2009-02-11 11:55:00,12.4,12.4,12.28,12.31,133847.66103355374,4.4935,4.4935,4.45,4.4609,133847.661
2009-02-11 12:00:00,12.31,12.34,12.31,12.34,45432.28018613764,4.4609,4.4718,4.4609,4.4718,45432.2802
2009-02-11 12:05:00,12.33,12.34,12.32,12.33,43472.936566250304,4.4681,4.4718,4.4645,4.4681,43472.9366
2009-02-11 12:10:00,12.33,12.33,12.28,12.28,35023.26720548616,4.4681,4.4681,4.45,4.45,35023.2672
2009-02-11 12:15:00,12.27,12.31,12.27,12.3,36492.77492040167,4.4464,4.4609,4.4464,4.4573,36492.7749
2009-02-11 12:20:00,12.3,12.31,12.28,12.31,85353.90644134214,4.4573,4.4609,4.45,4.4609,85353.9064
2009-02-11 12:25:00,12.31,12.32,12.3,12.32,38819.49546901788,4.4609,4.4645,4.4573,4.4645,38819.4955
2009-02-11 12:30:00,12.31,12.34,12.29,12.31,89272.59368111682,4.4609,4.4718,4.4536,4.4609,89272.5937
2009-02-11 12:35:00,12.31,12.36,12.27,12.36,78373.7447954935,4.4609,4.479,4.4464,4.479,78373.7448
2009-02-11 12:40:00,12.36,12.4,12.35,12.36,44575.06735243693,4.479,4.4935,4.4754,4.479,44575.0674
2009-02-11 12:45:00,12.36,12.37,12.31,12.31,44942.44428116581,4.479,4.4826,4.4609,4.4609,44942.4443
2009-02-11 12:50:00,12.31,12.33,12.3,12.3,90864.56037227529,4.4609,4.4681,4.4573,4.4573,90864.5604
2009-02-11 12:55:00,12.3,12.31,12.24,12.25,119152.58388439871,4.4573,4.4609,4.4355,4.4391,119152.5839
2009-02-11 13:00:00,12.26,12.32,12.25,12.31,94048.4937545922,4.4428,4.4645,4.4391,4.4609,94048.4938
2009-02-11 13:05:00,12.31,12.31,12.2,12.22,79108.49865295125,4.4609,4.4609,4.421,4.4283,79108.4987
2009-02-11 13:10:00,12.22,12.23,12.19,12.22,105437.17854518736,4.4283,4.4319,4.4174,4.4283,105437.1785
2009-02-11 13:15:00,12.22,12.22,12.19,12.21,53759.490570658825,4.4283,4.4283,4.4174,4.4247,53759.4906
2009-02-11 13:20:00,12.2,12.24,12.2,12.21,95640.46044575066,4.421,4.4355,4.421,4.4247,95640.4604
2009-02-11 13:25:00,12.21,12.21,12.18,12.21,49718.3443546412,4.4247,4.4247,4.4138,4.4247,49718.3444
2009-02-11 13:30:00,12.2,12.2,12.15,12.16,64658.33945628214,4.421,4.421,4.4029,4.4065,64658.3395
2009-02-11 13:35:00,12.15,12.16,12.13,12.13,85231.44746509919,4.4029,4.4065,4.3957,4.3957,85231.4475
2009-02-11 13:40:00,12.13,12.14,12.08,12.09,54371.78545187362,4.3957,4.3993,4.3775,4.3812,54371.7855
2009-02-11 13:45:00,12.09,12.09,12.02,12.02,179402.40019593434,4.3812,4.3812,4.3558,4.3558,179402.4002
2009-02-11 13:50:00,12.03,12.05,12.0,12.05,120254.71467058537,4.3594,4.3667,4.3486,4.3667,120254.7147
2009-02-11 13:55:00,12.05,12.09,12.05,12.08,88292.92187117315,4.3667,4.3812,4.3667,4.3775,88292.9219
2009-02-11 14:00:00,12.08,12.14,12.08,12.14,144991.42787166298,4.3775,4.3993,4.3775,4.3993,144991.4279
2009-02-11 14:05:00,12.13,12.14,12.09,12.13,84986.52951261327,4.3957,4.3993,4.3812,4.3957,84986.5295
2009-02-11 14:10:00,12.13,12.14,12.09,12.1,196424.1978937056,4.3957,4.3993,4.3812,4.3848,196424.1979
2009-02-11 14:15:00,12.1,12.12,12.07,12.07,97844.72201812392,4.3848,4.392,4.3739,4.3739,97844.722
2009-02-11 14:20:00,12.07,12.09,12.01,12.08,116703.40435953956,4.3739,4.3812,4.3522,4.3775,116703.4044
2009-02-11 14:25:00,12.08,12.18,12.08,12.17,199118.29537105068,4.3775,4.4138,4.3775,4.4102,199118.2954
2009-02-11 14:30:00,12.17,12.21,12.16,12.2,140705.36370315944,4.4102,4.4247,4.4065,4.421,140705.3637
2009-02-11 14:35:00,12.2,12.27,12.2,12.26,90864.56037227529,4.421,4.4464,4.421,4.4428,90864.5604
2009-02-11 14:40:00,12.26,12.27,12.26,12.27,153318.63825618415,4.4428,4.4464,4.4428,4.4464,153318.6383
2009-02-11 14:45:00,12.27,12.27,12.24,12.25,102743.08106784229,4.4464,4.4464,4.4355,4.4391,102743.0811
2009-02-11 14:50:00,12.25,12.36,12.24,12.35,186994.8567229978,4.4391,4.479,4.4355,4.4754,186994.8567
2009-02-11 14:55:00,12.35,12.44,12.35,12.42,225691.8932157727,4.4754,4.508,4.4754,4.5008,225691.8932
2009-02-11 15:00:00,12.42,12.45,12.36,12.36,280553.5145726182,4.5008,4.5116,4.479,4.479,280553.5146
2009-02-11 15:05:00,12.36,12.43,12.36,12.41,147440.60739652216,4.479,4.5044,4.479,4.4971,147440.6074
2009-02-11 15:10:00,12.41,12.45,12.4,12.41,144501.59196669114,4.4971,4.5116,4.4935,4.4971,144501.592
2009-02-11 15:15:00,12.41,12.44,12.39,12.41,201567.4748959099,4.4971,4.508,4.4899,4.4971,201567.4749
2009-02-11 15:20:00,12.41,12.41,12.36,12.36,233161.8907665932,4.4971,4.4971,4.479,4.479,233161.8908
2009-02-11 15:25:00,12.36,12.38,12.33,12.35,138501.10213078617,4.479,4.4863,4.4681,4.4754,138501.1021
2009-02-11 15:30:00,12.35,12.38,12.32,12.32,330271.85892725934,4.4754,4.4863,4.4645,4.4645,330271.8589
2009-02-11 15:35:00,12.33,12.34,12.27,12.31,185402.8900318393,4.4681,4.4718,4.4464,4.4609,185402.89
2009-02-11 15:40:00,12.31,12.33,12.27,12.32,256674.01420524123,4.4609,4.4681,4.4464,4.4645,256674.0142
2009-02-11 15:45:00,12.31,12.35,12.31,12.32,150991.91770756795,4.4609,4.4754,4.4609,4.4645,150991.9177
2009-02-11 15:50:00,12.32,12.35,12.3,12.35,138868.47905951506,4.4645,4.4754,4.4573,4.4754,138868.4791
2009-02-11 15:55:00,12.34,12.36,12.31,12.36,240264.5113886848,4.4718,4.479,4.4609,4.479,240264.5114
2009-02-12 09:30:00,12.26,12.26,11.82,11.84,125397.9916727896,4.4428,4.4428,4.2833,4.2906,125397.9917
2009-02-12 09:35:00,11.84,12.1,11.84,12.06,131520.94048493754,4.2906,4.3848,4.2906,4.3703,131520.9405
2009-02-12 09:40:00,12.06,12.09,11.98,12.02,106784.2272838599,4.3703,4.3812,4.3413,4.3558,106784.2273
2009-02-12 09:45:00,12.03,12.07,12.0,12.04,80333.08841538084,4.3594,4.3739,4.3486,4.363,80333.0884
2009-02-12 09:50:00,12.04,12.06,11.95,11.97,228998.28557433252,4.363,4.3703,4.3304,4.3377,228998.2856
2009-02-12 09:55:00,11.97,12.0,11.96,11.97,193485.18246387452,4.3377,4.3486,4.3341,4.3377,193485.1825
2009-02-12 10:00:00,11.98,11.98,11.9,11.96,178790.10531471955,4.3413,4.3413,4.3123,4.3341,178790.1053
2009-02-12 10:05:00,11.96,12.05,11.95,12.05,93436.1988733774,4.3341,4.3667,4.3304,4.3667,93436.1989
2009-02-12 10:10:00,12.05,12.1,12.01,12.06,81435.21920156747,4.3667,4.3848,4.3522,4.3703,81435.2192
2009-02-12 10:15:00,12.06,12.09,12.04,12.08,66250.3061474406,4.3703,4.3812,4.363,4.3775,66250.3061
2009-02-12 10:20:00,12.07,12.15,12.04,12.13,135072.25079598333,4.3739,4.4029,4.363,4.3957,135072.2508
2009-02-12 10:25:00,12.13,12.2,12.11,12.18,167401.4205241244,4.3957,4.421,4.3884,4.4138,167401.4205
2009-02-12 10:30:00,12.18,12.2,12.11,12.15,187117.31569924075,4.4138,4.421,4.3884,4.4029,187117.3157
2009-02-12 10:35:00,12.14,12.16,12.11,12.13,96742.59123193727,4.3993,4.4065,4.3884,4.3957,96742.5912
2009-02-12 10:40:00,12.13,12.16,12.1,12.16,123806.02498163114,4.3957,4.4065,4.3848,4.4065,123806.025
2009-02-12 10:45:00,12.16,12.2,12.16,12.17,64290.96252755327,4.4065,4.421,4.4065,4.4102,64290.9625
2009-02-12 10:50:00,12.18,12.2,12.14,12.18,92211.60911094784,4.4138,4.421,4.3993,4.4138,92211.6091
2009-02-12 10:55:00,12.19,12.19,12.12,12.15,112049.96326230712,4.4174,4.4174,4.392,4.4029,112049.9633
2009-02-12 11:00:00,12.14,12.14,12.09,12.12,74822.4344844477,4.3993,4.3993,4.3812,4.392,74822.4345
2009-02-12 11:05:00,12.13,12.23,12.13,12.23,117315.69924075434,4.3957,4.4319,4.3957,4.4319,117315.6992
2009-02-12 11:10:00,12.23,12.24,12.13,12.16,109968.16066617682,4.4319,4.4355,4.3957,4.4065,109968.1607
2009-02-12 11:15:00,12.15,12.16,12.07,12.09,75802.10629439137,4.4029,4.4065,4.3739,4.3812,75802.1063
2009-02-12 11:20:00,12.09,12.14,12.06,12.1,211731.56992407545,4.3812,4.3993,4.3703,4.3848,211731.5699
2009-02-12 11:25:00,12.11,12.13,12.1,12.12,178422.7283859907,4.3884,4.3957,4.3848,4.392,178422.7284
2009-02-12 11:30:00,12.12,12.17,12.12,12.17,108743.57090374724,4.392,4.4102,4.392,4.4102,108743.5709
2009-02-12 11:35:00,12.17,12.17,12.12,12.14,170585.35390644133,4.4102,4.4102,4.392,4.3993,170585.3539
2009-02-12 11:40:00,12.15,12.18,12.14,12.18,260960.0783737448,4.4029,4.4138,4.3993,4.4138,260960.0784
2009-02-12 11:45:00,12.17,12.18,12.13,12.14,288390.8890521675,4.4102,4.4138,4.3957,4.3993,288390.8891
2009-02-12 11:50:00,12.14,12.18,12.13,12.13,200587.80308596612,4.3993,4.4138,4.3957,4.3957,200587.8031
2009-02-12 11:55:00,12.13,12.18,12.13,12.15,73230.46779328924,4.3957,4.4138,4.3957,4.4029,73230.4678
2009-02-12 12:00:00,12.14,12.21,12.13,12.21,71026.20622091599,4.3993,4.4247,4.3957,4.4247,71026.2062
2009-02-12 12:05:00,12.2,12.27,12.19,12.26,114376.68381092334,4.421,4.4464,4.4174,4.4428,114376.6838
2009-02-12 12:10:00,12.27,12.27,12.22,12.22,47391.62380602498,4.4464,4.4464,4.4283,4.4283,47391.6238
2009-02-12 12:15:00,12.23,12.25,12.21,12.25,60984.570168993385,4.4319,4.4391,4.4247,4.4391,60984.5702
2009-02-12 12:20:00,12.25,12.27,12.24,12.25,123316.18907665931,4.4391,4.4464,4.4355,4.4391,123316.1891
2009-02-12 12:25:00,12.26,12.27,12.24,12.26,201322.556943424,4.4428,4.4464,4.4355,4.4428,201322.5569
2009-02-12 12:30:00,12.26,12.32,12.26,12.28,54249.32647563066,4.4428,4.4645,4.4428,4.45,54249.3265
2009-02-12 12:35:00,12.28,12.32,12.28,12.31,63556.20867009551,4.45,4.4645,4.45,4.4609,63556.2087
2009-02-12 12:40:00,12.31,12.31,12.29,12.3,55473.91623806024,4.4609,4.4609,4.4536,4.4573,55473.9162
2009-02-12 12:45:00,12.3,12.3,12.22,12.26,93313.73989713444,4.4573,4.4573,4.4283,4.4428,93313.7399
2009-02-12 12:50:00,12.25,12.26,12.22,12.23,65515.55228998285,4.4391,4.4428,4.4283,4.4319,65515.5523
2009-02-12 12:55:00,12.22,12.25,12.22,12.24,178300.26940974774,4.4283,4.4391,4.4283,4.4355,178300.2694
2009-02-12 13:00:00,12.24,12.24,12.2,12.22,87680.62698995836,4.4355,4.4355,4.421,4.4283,87680.627
2009-02-12 13:05:00,12.22,12.25,12.2,12.25,34655.89027675729,4.4283,4.4391,4.421,4.4391,34655.8903
2009-02-12 13:10:00,12.25,12.3,12.23,12.24,86823.41415625764,4.4391,4.4573,4.4319,4.4355,86823.4142
2009-02-12 13:15:00,12.24,12.24,12.17,12.2,114866.51971589516,4.4355,4.4355,4.4102,4.421,114866.5197
2009-02-12 13:20:00,12.2,12.21,12.15,12.15,72128.33700710261,4.421,4.4247,4.4029,4.4029,72128.337
2009-02-12 13:25:00,12.15,12.21,12.15,12.2,256674.01420524123,4.4029,4.4247,4.4029,4.421,256674.0142
2009-02-12 13:30:00,12.19,12.25,12.19,12.22,86333.57825128581,4.4174,4.4391,4.4174,4.4283,86333.5783
2009-02-12 13:35:00,12.22,12.25,12.11,12.13,131153.56355620865,4.4283,4.4391,4.3884,4.3957,131153.5636
2009-02-12 13:40:00,12.12,12.15,12.1,12.14,202179.76977712463,4.392,4.4029,4.3848,4.3993,202179.7698
2009-02-12 13:45:00,12.13,12.18,12.11,12.18,81067.84227283859,4.3957,4.4138,4.3884,4.4138,81067.8423
2009-02-12 13:50:00,12.18,12.23,12.18,12.22,76291.94219936321,4.4138,4.4319,4.4138,4.4283,76291.9422
2009-02-12 13:55:00,12.22,12.24,12.18,12.24,94293.41170707812,4.4283,4.4355,4.4138,4.4355,94293.4117
2009-02-12 14:00:00,12.24,12.24,12.16,12.17,101518.49130541268,4.4355,4.4355,4.4065,4.4102,101518.4913
2009-02-12 14:05:00,12.17,12.24,12.16,12.17,129561.5968650502,4.4102,4.4355,4.4065,4.4102,129561.5969
2009-02-12 14:10:00,12.17,12.19,12.16,12.17,57923.095762919416,4.4102,4.4174,4.4065,4.4102,57923.0958
2009-02-12 14:15:00,12.17,12.24,12.16,12.16,117438.1582169973,4.4102,4.4355,4.4065,4.4065,117438.1582
2009-02-12 14:20:00,12.16,12.18,12.13,12.14,91231.93730100416,4.4065,4.4138,4.3957,4.3993,91231.9373
2009-02-12 14:25:00,12.15,12.16,12.1,12.13,108008.81704628948,4.4029,4.4065,4.3848,4.3957,108008.817
2009-02-12 14:30:00,12.13,12.17,12.09,12.09,163605.19226059268,4.3957,4.4102,4.3812,4.3812,163605.1923
2009-02-12 14:35:00,12.09,12.09,12.01,12.04,141807.49448934605,4.3812,4.3812,4.3522,4.363,141807.4945
2009-02-12 14:40:00,12.04,12.06,12.01,12.05,161400.93068821944,4.363,4.3703,4.3522,4.3667,161400.9307
2009-02-12 14:45:00,12.06,12.09,12.0,12.09,232549.5958853784,4.3703,4.3812,4.3486,4.3812,232549.5959
2009-02-12 14:50:00,12.08,12.09,12.04,12.07,192505.5106539309,4.3775,4.3812,4.363,4.3739,192505.5107
2009-02-12 14:55:00,12.08,12.12,12.07,12.1,179769.77712466323,4.3775,4.392,4.3739,4.3848,179769.7771
2009-02-12 15:00:00,12.11,12.12,12.04,12.05,186015.1849130541,4.3884,4.392,4.363,4.3667,186015.1849
2009-02-12 15:05:00,12.04,12.05,11.99,12.02,289125.64290962525,4.363,4.3667,4.3449,4.3558,289125.6429
2009-02-12 15:10:00,12.02,12.14,12.01,12.12,468528.0431055596,4.3558,4.3993,4.3522,4.392,468528.0431
2009-02-12 15:15:00,12.11,12.15,12.09,12.13,140582.90472691646,4.3884,4.4029,4.3812,4.3957,140582.9047
2009-02-12 15:20:00,12.13,12.23,12.09,12.19,262429.5860886603,4.3957,4.4319,4.3812,4.4174,262429.5861
2009-02-12 15:25:00,12.19,12.31,12.19,12.31,277859.41709527303,4.4174,4.4609,4.4174,4.4609,277859.4171
2009-02-12 15:30:00,12.31,12.31,12.21,12.23,226304.1880969875,4.4609,4.4609,4.4247,4.4319,226304.1881
2009-02-12 15:35:00,12.22,12.31,12.19,12.21,493754.59221160907,4.4283,4.4609,4.4174,4.4247,493754.5922
2009-02-12 15:40:00,12.21,12.36,12.2,12.34,370071.0262062209,4.4247,4.479,4.421,4.4718,370071.0262
2009-02-12 15:45:00,12.34,12.35,12.25,12.3,341170.70781288267,4.4718,4.4754,4.4391,4.4573,341170.7078
2009-02-12 15:50:00,12.29,12.4,12.29,12.4,382929.2187117316,4.4536,4.4935,4.4536,4.4935,382929.2187
2009-02-12 15:55:00,12.4,12.45,12.36,12.41,522042.6157237325,4.4935,4.5116,4.479,4.4971,522042.6157
2009-02-13 09:30:00,12.37,12.56,12.25,12.48,83027.18589272593,4.4826,4.5515,4.4391,4.5225,83027.1859
2009-02-13 09:35:00,12.48,12.61,12.42,12.43,74944.89346069067,4.5225,4.5696,4.5008,4.5044,74944.8935
2009-02-13 09:40:00,12.41,12.53,12.4,12.43,83517.02179769776,4.4971,4.5406,4.4935,4.5044,83517.0218
2009-02-13 09:45:00,12.42,12.42,12.35,12.4,89762.42958608865,4.5008,4.5008,4.4754,4.4935,89762.4296
2009-02-13 09:50:00,12.4,12.4,12.31,12.31,71271.1241734019,4.4935,4.4935,4.4609,4.4609,71271.1242
2009-02-13 09:55:00,12.31,12.45,12.3,12.43,75557.18834190545,4.4609,4.5116,4.4573,4.5044,75557.1883
2009-02-13 10:00:00,12.43,12.48,12.41,12.47,66617.68307616947,4.5044,4.5225,4.4971,4.5189,66617.6831
2009-02-13 10:05:00,12.48,12.49,12.44,12.45,80700.46534410972,4.5225,4.5261,4.508,4.5116,80700.4653
2009-02-13 10:10:00,12.45,12.48,12.4,12.43,125030.61474406072,4.5116,4.5225,4.4935,4.5044,125030.6147
2009-02-13 10:15:00,12.42,12.42,12.34,12.36,123316.18907665931,4.5008,4.5008,4.4718,4.479,123316.1891
2009-02-13 10:20:00,12.37,12.47,12.35,12.47,110213.07861866274,4.4826,4.5189,4.4754,4.5189,110213.0786
2009-02-13 10:25:00,12.47,12.49,12.44,12.48,126622.5814352192,4.5189,4.5261,4.508,4.5225,126622.5814
2009-02-13 10:30:00,12.48,12.57,12.47,12.57,117805.53514572616,4.5225,4.5551,4.5189,4.5551,117805.5351
2009-02-13 10:35:00,12.57,12.62,12.56,12.58,103110.45799657116,4.5551,4.5732,4.5515,4.5587,103110.458
2009-02-13 10:40:00,12.58,12.59,12.53,12.56,56576.04702424687,4.5587,4.5624,4.5406,4.5515,56576.047
2009-02-13 10:45:00,12.56,12.56,12.45,12.45,67719.81386235611,4.5515,4.5515,4.5116,4.5116,67719.8139
2009-02-13 10:50:00,12.45,12.47,12.42,12.42,143032.08425177564,4.5116,4.5189,4.5008,4.5008,143032.0843
2009-02-13 10:55:00,12.42,12.47,12.42,12.46,129561.5968650502,4.5008,4.5189,4.5008,4.5152,129561.5969
2009-02-13 11:00:00,12.46,12.47,12.38,12.44,64903.257408768055,4.5152,4.5189,4.4863,4.508,64903.2574
2009-02-13 11:05:00,12.44,12.47,12.42,12.44,60004.89835904972,4.508,4.5189,4.5008,4.508,60004.8984
2009-02-13 11:10:00,12.44,12.47,12.4,12.43,126989.95836394808,4.508,4.5189,4.4935,4.5044,126989.9584
2009-02-13 11:15:00,12.43,12.46,12.43,12.45,65393.09331373989,4.5044,4.5152,4.5044,4.5116,65393.0933
2009-02-13 11:20:00,12.45,12.45,12.4,12.45,69189.3215772716,4.5116,4.5116,4.4935,4.5116,69189.3216
2009-02-13 11:25:00,12.45,12.49,12.44,12.48,122214.05829047268,4.5116,4.5261,4.508,4.5225,122214.0583
2009-02-13 11:30:00,12.48,12.49,12.44,12.48,60249.81631153563,4.5225,4.5261,4.508,4.5225,60249.8163
2009-02-13 11:35:00,12.49,12.53,12.48,12.53,91844.23218221896,4.5261,4.5406,4.5225,4.5406,91844.2322
2009-02-13 11:40:00,12.53,12.55,12.44,12.49,115723.73254959588,4.5406,4.5479,4.508,4.5261,115723.7325
2009-02-13 11:45:00,12.49,12.5,12.4,12.44,62943.91378888072,4.5261,4.5297,4.4935,4.508,62943.9138
2009-02-13 11:50:00,12.45,12.46,12.42,12.44,43472.936566250304,4.5116,4.5152,4.5008,4.508,43472.9366
2009-02-13 11:55:00,12.44,12.49,12.42,12.46,84619.1525838844,4.508,4.5261,4.5008,4.5152,84619.1526
2009-02-13 12:00:00,12.46,12.53,12.45,12.51,73720.30369826108,4.5152,4.5406,4.5116,4.5334,73720.3037
2009-02-13 12:05:00,12.51,12.53,12.5,12.53,52167.52387950036,4.5334,4.5406,4.5297,4.5406,52167.5239
2009-02-13 12:10:00,12.53,12.6,12.53,12.6,184055.8412931668,4.5406,4.566,4.5406,4.566,184055.8413
2009-02-13 12:15:00,12.6,12.61,12.53,12.57,108008.81704628948,4.566,4.5696,4.5406,4.5551,108008.817
2009-02-13 12:20:00,12.57,12.61,12.55,12.61,63556.20867009551,4.5551,4.5696,4.5479,4.5696,63556.2087
2009-02-13 12:25:00,12.61,12.63,12.58,12.61,97477.34508939504,4.5696,4.5769,4.5587,4.5696,97477.3451
2009-02-13 12:30:00,12.62,12.63,12.55,12.57,94170.95273083515,4.5732,4.5769,4.5479,4.5551,94170.9527
2009-02-13 12:35:00,12.57,12.61,12.55,12.55,68332.1087435709,4.5551,4.5696,4.5479,4.5479,68332.1087
2009-02-13 12:40:00,12.54,12.58,12.53,12.53,94415.87068332107,4.5442,4.5587,4.5406,4.5406,94415.8707
2009-02-13 12:45:00,12.53,12.57,12.53,12.56,50085.72128337007,4.5406,4.5551,4.5406,4.5515,50085.7213
2009-02-13 12:50:00,12.56,12.57,12.52,12.52,125765.36860151848,4.5515,4.5551,4.537,4.537,125765.3686
2009-02-13 12:55:00,12.52,12.55,12.52,12.55,57065.88292921871,4.537,4.5479,4.537,4.5479,57065.8829
2009-02-13 13:00:00,12.54,12.58,12.52,12.56,67597.35488611314,4.5442,4.5587,4.537,4.5515,67597.3549
2009-02-13 13:05:00,12.57,12.62,12.57,12.6,64413.42150379622,4.5551,4.5732,4.5551,4.566,64413.4215
2009-02-13 13:10:00,12.6,12.61,12.57,12.58,36737.69287288758,4.566,4.5696,4.5551,4.5587,36737.6929
2009-02-13 13:15:00,12.58,12.65,12.58,12.63,71148.66519715895,4.5587,4.5841,4.5587,4.5769,71148.6652
2009-02-13 13:20:00,12.63,12.66,12.62,12.62,68577.02669605681,4.5769,4.5877,4.5732,4.5732,68577.0267
2009-02-13 13:25:00,12.62,12.67,12.62,12.65,33553.75949057066,4.5732,4.5913,4.5732,4.5841,33553.7595
2009-02-13 13:30:00,12.64,12.67,12.63,12.63,42125.88782757776,4.5805,4.5913,4.5769,4.5769,42125.8878
2009-02-13 13:35:00,12.63,12.67,12.62,12.67,60494.73426402155,4.5769,4.5913,4.5732,4.5913,60494.7343
2009-02-13 13:40:00,12.67,12.71,12.65,12.71,83149.64486896888,4.5913,4.6058,4.5841,4.6058,83149.6449
2009-02-13 13:45:00,12.71,12.8,12.7,12.78,86333.57825128581,4.6058,4.6385,4.6022,4.6312,86333.5783
2009-02-13 13:50:00,12.78,12.81,12.75,12.76,84619.1525838844,4.6312,4.6421,4.6203,4.624,84619.1526
2009-02-13 13:55:00,12.75,12.76,12.7,12.71,76536.86015184912,4.6203,4.624,4.6022,4.6058,76536.8602
2009-02-13 14:00:00,12.71,12.76,12.71,12.71,97599.804065638,4.6058,4.624,4.6058,4.6058,97599.8041
2009-02-13 14:05:00,12.71,12.71,12.64,12.67,108498.65295126132,4.6058,4.6058,4.5805,4.5913,108498.653
2009-02-13 14:10:00,12.67,12.7,12.64,12.67,163237.81533186382,4.5913,4.6022,4.5805,4.5913,163237.8153
2009-02-13 14:15:00,12.67,12.67,12.58,12.65,165442.07690423707,4.5913,4.5913,4.5587,4.5841,165442.0769
2009-02-13 14:20:00,12.66,12.67,12.58,12.59,131398.4815086946,4.5877,4.5913,4.5587,4.5624,131398.4815
2009-02-13 14:25:00,12.58,12.64,12.58,12.62,99926.52461425422,4.5587,4.5805,4.5587,4.5732,99926.5246
2009-02-13 14:30:00,12.61,12.61,12.56,12.6,94293.41170707812,4.5696,4.5696,4.5515,4.566,94293.4117
2009-02-13 14:35:00,12.62,12.62,12.58,12.62,80333.08841538084,4.5732,4.5732,4.5587,4.5732,80333.0884
2009-02-13 14:40:00,12.62,12.67,12.62,12.64,63311.2907176096,4.5732,4.5913,4.5732,4.5805,63311.2907
2009-02-13 14:45:00,12.64,12.64,12.58,12.63,87803.08596620131,4.5805,4.5805,4.5587,4.5769,87803.086
2009-02-13 14:50:00,12.64,12.69,12.62,12.67,145481.26377663482,4.5805,4.5986,4.5732,4.5913,145481.2638
2009-02-13 14:55:00,12.67,12.68,12.62,12.63,108621.11192750427,4.5913,4.595,4.5732,4.5769,108621.1119
2009-02-13 15:00:00,12.64,12.69,12.62,12.68,99804.06563801126,4.5805,4.5986,4.5732,4.595,99804.0656
2009-02-13 15:05:00,12.68,12.68,12.58,12.62,146093.5586578496,4.595,4.595,4.5587,4.5732,146093.5587
2009-02-13 15:10:00,12.62,12.62,12.51,12.57,246509.91917707567,4.5732,4.5732,4.5334,4.5551,246509.9192
2009-02-13 15:15:00,12.56,12.6,12.55,12.58,159931.42297330394,4.5515,4.566,4.5479,4.5587,159931.423
2009-02-13 15:20:00,12.58,12.62,12.56,12.6,340435.9539554249,4.5587,4.5732,4.5515,4.566,340435.954
2009-02-13 15:25:00,12.6,12.69,12.59,12.64,190178.7901053147,4.566,4.5986,4.5624,4.5805,190178.7901
2009-02-13 15:30:00,12.65,12.71,12.65,12.66,161768.30761694832,4.5841,4.6058,4.5841,4.5877,161768.3076
2009-02-13 15:35:00,12.66,12.67,12.62,12.64,182708.79255449423,4.5877,4.5913,4.5732,4.5805,182708.7926
2009-02-13 15:40:00,12.63,12.7,12.62,12.67,137031.59441587067,4.5769,4.6022,4.5732,4.5913,137031.5944
2009-02-13 15:45:00,12.68,12.69,12.62,12.67,164829.78202302227,4.595,4.5986,4.5732,4.5913,164829.782
2009-02-13 15:50:00,12.67,12.68,12.65,12.65,182463.87460200832,4.5913,4.595,4.5841,4.5841,182463.8746
2009-02-13 15:55:00,12.65,12.66,12.53,12.54,324638.74602008326,4.5841,4.5877,4.5406,4.5442,324638.746
2009-02-17 09:30:00,11.98,12.32,11.85,12.07,149399.9510164095,4.3413,4.4645,4.2942,4.3739,149399.951
2009-02-17 09:35:00,12.08,12.09,11.87,11.94,125275.53269654664,4.3775,4.3812,4.3014,4.3268,125275.5327
2009-02-17 09:40:00,11.92,12.03,11.89,12.0,112907.17609600782,4.3196,4.3594,4.3087,4.3486,112907.1761
2009-02-17 09:45:00,12.0,12.0,11.87,11.91,232427.1369091354,4.3486,4.3486,4.3014,4.3159,232427.1369
2009-02-17 09:50:00,11.91,11.91,11.73,11.85,259490.57065882927,4.3159,4.3159,4.2507,4.2942,259490.5707
2009-02-17 09:55:00,11.85,11.92,11.82,11.88,93313.73989713444,4.2942,4.3196,4.2833,4.3051,93313.7399
2009-02-17 10:00:00,11.88,11.95,11.86,11.93,103722.75287778594,4.3051,4.3304,4.2978,4.3232,103722.7529
2009-02-17 10:05:00,11.92,12.04,11.92,11.98,125887.82757776145,4.3196,4.363,4.3196,4.3413,125887.8276
2009-02-17 10:10:00,11.98,11.99,11.91,11.93,96252.75532696546,4.3413,4.3449,4.3159,4.3232,96252.7553
2009-02-17 10:15:00,11.93,11.96,11.87,11.88,114621.60176340926,4.3232,4.3341,4.3014,4.3051,114621.6018
2009-02-17 10:20:00,11.88,11.97,11.83,11.96,125153.07372030368,4.3051,4.3377,4.2869,4.3341,125153.0737
2009-02-17 10:25:00,11.96,11.96,11.88,11.95,123683.5660053882,4.3341,4.3341,4.3051,4.3304,123683.566
2009-02-17 10:30:00,11.94,11.97,11.91,11.91,123438.64805290228,4.3268,4.3377,4.3159,4.3159,123438.6481
2009-02-17 10:35:00,11.91,11.95,11.82,11.85,105682.09649767326,4.3159,4.3304,4.2833,4.2942,105682.0965
2009-02-17 10:40:00,11.85,11.9,11.81,11.87,152216.50746999754,4.2942,4.3123,4.2797,4.3014,152216.5075
2009-02-17 10:45:00,11.87,11.87,11.81,11.82,80700.46534410972,4.3014,4.3014,4.2797,4.2833,80700.4653
2009-02-17 10:50:00,11.82,11.91,11.82,11.84,130173.891746265,4.2833,4.3159,4.2833,4.2906,130173.8917
2009-02-17 10:55:00,11.84,11.87,11.82,11.85,132255.6943423953,4.2906,4.3014,4.2833,4.2942,132255.6943
2009-02-17 11:00:00,11.86,11.88,11.82,11.88,191648.29782023025,4.2978,4.3051,4.2833,4.3051,191648.2978
2009-02-17 11:05:00,11.88,11.89,11.78,11.8,149399.9510164095,4.3051,4.3087,4.2688,4.2761,149399.951
2009-02-17 11:10:00,11.8,11.9,11.8,11.87,93681.11682586333,4.2761,4.3123,4.2761,4.3014,93681.1168
2009-02-17 11:15:00,11.88,11.89,11.83,11.86,107274.06318883171,4.3051,4.3087,4.2869,4.2978,107274.0632
2009-02-17 11:20:00,11.87,11.91,11.83,11.83,100416.36051922606,4.3014,4.3159,4.2869,4.2869,100416.3605
2009-02-17 11:25:00,11.83,11.87,11.81,11.82,162992.8973793779,4.2869,4.3014,4.2797,4.2833,162992.8974
2009-02-17 11:30:00,11.82,11.82,11.77,11.78,93681.11682586333,4.2833,4.2833,4.2652,4.2688,93681.1168
2009-02-17 11:35:00,11.78,11.82,11.78,11.8,133725.2020573108,4.2688,4.2833,4.2688,4.2761,133725.2021
2009-02-17 11:40:00,11.8,11.87,11.77,11.86,119397.50183688464,4.2761,4.3014,4.2652,4.2978,119397.5018
2009-02-17 11:45:00,11.86,11.87,11.8,11.82,57678.1778104335,4.2978,4.3014,4.2761,4.2833,57678.1778
2009-02-17 11:50:00,11.82,11.82,11.73,11.77,80700.46534410972,4.2833,4.2833,4.2507,4.2652,80700.4653
2009-02-17 11:55:00,11.76,11.77,11.73,11.74,94783.24761204996,4.2616,4.2652,4.2507,4.2543,94783.2476
2009-02-17 12:00:00,11.74,11.81,11.73,11.81,107641.4401175606,4.2543,4.2797,4.2507,4.2797,107641.4401
2009-02-17 12:05:00,11.81,11.83,11.75,11.75,78863.58070046533,4.2797,4.2869,4.258,4.258,78863.5807
2009-02-17 12:10:00,11.76,11.76,11.71,11.75,70413.9113397012,4.2616,4.2616,4.2435,4.258,70413.9113
2009-02-17 12:15:00,11.75,11.77,11.73,11.74,90374.72446730344,4.258,4.2652,4.2507,4.2543,90374.7245
2009-02-17 12:20:00,11.74,11.76,11.69,11.7,90987.01934851824,4.2543,4.2616,4.2362,4.2398,90987.0193
2009-02-17 12:25:00,11.69,11.77,11.67,11.75,79720.79353416605,4.2362,4.2652,4.229,4.258,79720.7935
2009-02-17 12:30:00,11.76,11.79,11.73,11.78,74332.59857947587,4.2616,4.2725,4.2507,4.2688,74332.5986
2009-02-17 12:35:00,11.78,11.79,11.74,11.78,86945.87313250061,4.2688,4.2725,4.2543,4.2688,86945.8731
2009-02-17 12:40:00,11.78,11.82,11.78,11.78,55963.75214303208,4.2688,4.2833,4.2688,4.2688,55963.7521
2009-02-17 12:45:00,11.78,11.79,11.73,11.73,64535.88048003918,4.2688,4.2725,4.2507,4.2507,64535.8805
2009-02-17 12:50:00,11.74,11.74,11.69,11.73,84251.77565515552,4.2543,4.2543,4.2362,4.2507,84251.7757
2009-02-17 12:55:00,11.73,11.73,11.72,11.73,45187.36223365172,4.2507,4.2507,4.2471,4.2507,45187.3622
2009-02-17 13:00:00,11.73,11.75,11.68,11.69,248469.262796963,4.2507,4.258,4.2326,4.2362,248469.2628
2009-02-17 13:05:00,11.69,11.69,11.64,11.64,147930.443301494,4.2362,4.2362,4.2181,4.2181,147930.4433
2009-02-17 13:10:00,11.64,11.72,11.64,11.71,118172.91207445505,4.2181,4.2471,4.2181,4.2435,118172.9121
2009-02-17 13:15:00,11.71,11.71,11.64,11.65,92823.90399216262,4.2435,4.2435,4.2181,4.2217,92823.904
2009-02-17 13:20:00,11.65,11.65,11.56,11.6,120132.25569434238,4.2217,4.2217,4.1891,4.2036,120132.2557
2009-02-17 13:25:00,11.59,11.61,11.57,11.59,116948.32231202548,4.2,4.2072,4.1927,4.2,116948.3223
2009-02-17 13:30:00,11.59,11.64,11.56,11.63,93068.82194464852,4.2,4.2181,4.1891,4.2145,93068.8219
2009-02-17 13:35:00,11.64,11.65,11.61,11.63,111560.12735733528,4.2181,4.2217,4.2072,4.2145,111560.1274
2009-02-17 13:40:00,11.64,11.71,11.62,11.71,110580.4555473916,4.2181,4.2435,4.2108,4.2435,110580.4555
2009-02-17 13:45:00,11.71,11.73,11.68,11.69,124418.31986284594,4.2435,4.2507,4.2326,4.2362,124418.3199
2009-02-17 13:50:00,11.69,11.7,11.62,11.64,101151.1143766838,4.2362,4.2398,4.2108,4.2181,101151.1144
2009-02-17 13:55:00,11.64,11.66,11.6,11.64,73842.76267450403,4.2181,4.2253,4.2036,4.2181,73842.7627
2009-02-17 14:00:00,11.64,11.64,11.59,11.63,64658.33945628214,4.2181,4.2181,4.2,4.2145,64658.3395
2009-02-17 14:05:00,11.63,11.66,11.61,11.62,97599.804065638,4.2145,4.2253,4.2072,4.2108,97599.8041
2009-02-17 14:10:00,11.62,11.64,11.58,11.6,131153.56355620865,4.2108,4.2181,4.1964,4.2036,131153.5636
2009-02-17 14:15:00,11.6,11.62,11.6,11.6,73108.00881704628,4.2036,4.2108,4.2036,4.2036,73108.0088
2009-02-17 14:20:00,11.6,11.64,11.58,11.59,111437.66838109231,4.2036,4.2181,4.1964,4.2,111437.6684
2009-02-17 14:25:00,11.59,11.6,11.54,11.55,108988.48885623316,4.2,4.2036,4.1819,4.1855,108988.4889
2009-02-17 14:30:00,11.55,11.6,11.54,11.58,190178.7901053147,4.1855,4.2036,4.1819,4.1964,190178.7901
2009-02-17 14:35:00,11.58,11.66,11.58,11.63,115846.19152583885,4.1964,4.2253,4.1964,4.2145,115846.1915
2009-02-17 14:40:00,11.64,11.67,11.6,11.66,99191.77075679648,4.2181,4.229,4.2036,4.2253,99191.7708
2009-02-17 14:45:00,11.65,11.66,11.59,11.61,81312.76022532451,4.2217,4.2253,4.2,4.2072,81312.7602
2009-02-17 14:50:00,11.6,11.63,11.55,11.55,111315.20940484936,4.2036,4.2145,4.1855,4.1855,111315.2094
2009-02-17 14:55:00,11.55,11.6,11.55,11.59,99191.77075679648,4.1855,4.2036,4.1855,4.2,99191.7708
2009-02-17 15:00:00,11.59,11.59,11.54,11.57,93068.82194464852,4.2,4.2,4.1819,4.1927,93068.8219
2009-02-17 15:05:00,11.58,11.64,11.55,11.61,106416.85035513104,4.1964,4.2181,4.1855,4.2072,106416.8504
2009-02-17 15:10:00,11.61,11.65,11.6,11.6,131520.94048493754,4.2072,4.2217,4.2036,4.2036,131520.9405
2009-02-17 15:15:00,11.61,11.69,11.59,11.6,180014.69507714914,4.2072,4.2362,4.2,4.2036,180014.6951
2009-02-17 15:20:00,11.6,11.64,11.58,11.63,130051.43277002205,4.2036,4.2181,4.1964,4.2145,130051.4328
2009-02-17 15:25:00,11.64,11.66,11.55,11.6,118540.28900318392,4.2181,4.2253,4.1855,4.2036,118540.289
2009-02-17 15:30:00,11.6,11.82,11.6,11.82,258510.8988488856,4.2036,4.2833,4.2036,4.2833,258510.8988
2009-02-17 15:35:00,11.82,11.82,11.7,11.73,300514.3277002204,4.2833,4.2833,4.2398,4.2507,300514.3277
2009-02-17 15:40:00,11.73,11.74,11.62,11.65,306514.81753612537,4.2507,4.2543,4.2108,4.2217,306514.8175
2009-02-17 15:45:00,11.66,11.69,11.6,11.61,350355.13103110454,4.2253,4.2362,4.2036,4.2072,350355.131
2009-02-17 15:50:00,11.62,11.64,11.56,11.56,390766.5931912809,4.2108,4.2181,4.1891,4.1891,390766.5932
2009-02-17 15:55:00,11.57,11.6,11.55,11.56,457996.5711486652,4.1927,4.2036,4.1855,4.1891,457996.5711
2009-02-18 09:30:00,11.67,11.81,11.49,11.5,73352.9267695322,4.229,4.2797,4.1637,4.1674,73352.9268
2009-02-18 09:35:00,11.47,11.6,11.38,11.38,96742.59123193727,4.1565,4.2036,4.1239,4.1239,96742.5912
2009-02-18 09:40:00,11.38,11.5,11.35,11.5,120622.09159931424,4.1239,4.1674,4.113,4.1674,120622.0916
2009-02-18 09:45:00,11.51,11.54,11.33,11.34,95762.91942199362,4.171,4.1819,4.1058,4.1094,95762.9194
2009-02-18 09:50:00,11.34,11.35,11.27,11.28,146828.31251530736,4.1094,4.113,4.084,4.0876,146828.3125
2009-02-18 09:55:00,11.29,11.3,11.2,11.21,124663.23781533186,4.0913,4.0949,4.0586,4.0623,124663.2378
2009-02-18 10:00:00,11.21,11.26,11.15,11.17,127479.7942689199,4.0623,4.0804,4.0405,4.0478,127479.7943
2009-02-18 10:05:00,11.17,11.19,11.08,11.09,148787.6561351947,4.0478,4.055,4.0152,4.0188,148787.6561
2009-02-18 10:10:00,11.09,11.14,11.05,11.1,258388.43987264263,4.0188,4.0369,4.0043,4.0224,258388.4399
2009-02-18 10:15:00,11.09,11.16,11.08,11.09,218466.8136174381,4.0188,4.0442,4.0152,4.0188,218466.8136
2009-02-18 10:20:00,11.1,11.17,11.1,11.13,221160.9110947832,4.0224,4.0478,4.0224,4.0333,221160.9111
2009-02-18 10:25:00,11.13,11.22,11.11,11.2,242713.69091354395,4.0333,4.0659,4.026,4.0586,242713.6909
2009-02-18 10:30:00,11.19,11.29,11.19,11.29,216507.4699975508,4.055,4.0913,4.055,4.0913,216507.47
2009-02-18 10:35:00,11.29,11.31,11.25,11.29,321087.43570903747,4.0913,4.0985,4.0768,4.0913,321087.4357
2009-02-18 10:40:00,11.29,11.36,11.29,11.33,114376.68381092334,4.0913,4.1166,4.0913,4.1058,114376.6838
2009-02-18 10:45:00,11.32,11.38,11.29,11.33,125030.61474406072,4.1021,4.1239,4.0913,4.1058,125030.6147
2009-02-18 10:50:00,11.33,11.33,11.26,11.31,130908.64560372276,4.1058,4.1058,4.0804,4.0985,130908.6456
2009-02-18 10:55:00,11.3,11.34,11.27,11.29,157604.7024246877,4.0949,4.1094,4.084,4.0913,157604.7024
2009-02-18 11:00:00,11.29,11.3,11.24,11.26,93191.2809208915,4.0913,4.0949,4.0731,4.0804,93191.2809
2009-02-18 11:05:00,11.25,11.28,11.24,11.28,116336.02743081067,4.0768,4.0876,4.0731,4.0876,116336.0274
2009-02-18 11:10:00,11.28,11.33,11.27,11.32,104824.88366397256,4.0876,4.1058,4.084,4.1021,104824.8837
2009-02-18 11:15:00,11.32,11.37,11.29,11.29,158706.83321087435,4.1021,4.1203,4.0913,4.0913,158706.8332
2009-02-18 11:20:00,11.3,11.4,11.29,11.39,261817.2912074455,4.0949,4.1311,4.0913,4.1275,261817.2912
2009-02-18 11:25:00,11.38,11.42,11.29,11.29,208547.6365417585,4.1239,4.1384,4.0913,4.0913,208547.6365
2009-02-18 11:30:00,11.29,11.33,11.29,11.32,88782.75777614498,4.0913,4.1058,4.0913,4.1021,88782.7578
2009-02-18 11:35:00,11.32,11.33,11.29,11.32,92701.44501591966,4.1021,4.1058,4.0913,4.1021,92701.445
2009-02-18 11:40:00,11.32,11.36,11.27,11.36,112539.79916727896,4.1021,4.1166,4.084,4.1166,112539.7992
2009-02-18 11:45:00,11.36,11.36,11.26,11.26,57923.095762919416,4.1166,4.1166,4.0804,4.0804,57923.0958
2009-02-18 11:50:00,11.26,11.29,11.23,11.25,95640.46044575066,4.0804,4.0913,4.0695,4.0768,95640.4604
2009-02-18 11:55:00,11.25,11.3,11.24,11.25,69434.23952975753,4.0768,4.0949,4.0731,4.0768,69434.2395
2009-02-18 12:00:00,11.25,11.28,11.2,11.27,164952.24099926522,4.0768,4.0876,4.0586,4.084,164952.241
2009-02-18 12:05:00,11.27,11.3,11.23,11.27,139480.77394072985,4.084,4.0949,4.0695,4.084,139480.7739
2009-02-18 12:10:00,11.28,11.29,11.23,11.24,92823.90399216262,4.0876,4.0913,4.0695,4.0731,92823.904
2009-02-18 12:15:00,11.24,11.25,11.19,11.19,145236.3458241489,4.0731,4.0768,4.055,4.055,145236.3458
2009-02-18 12:20:00,11.2,11.26,11.19,11.21,76904.237080578,4.0586,4.0804,4.055,4.0623,76904.2371
2009-02-18 12:25:00,11.2,11.21,11.16,11.2,93068.82194464852,4.0586,4.0623,4.0442,4.0586,93068.8219
2009-02-18 12:30:00,11.2,11.24,11.15,11.15,88660.29879990203,4.0586,4.0731,4.0405,4.0405,88660.2988
2009-02-18 12:35:00,11.16,11.2,11.14,11.14,64658.33945628214,4.0442,4.0586,4.0369,4.0369,64658.3395
2009-02-18 12:40:00,11.14,11.2,11.13,11.19,55106.53930933137,4.0369,4.0586,4.0333,4.055,55106.5393
2009-02-18 12:45:00,11.2,11.2,11.14,11.14,80333.08841538084,4.0586,4.0586,4.0369,4.0369,80333.0884
2009-02-18 12:50:00,11.14,11.18,11.1,11.18,112907.17609600782,4.0369,4.0514,4.0224,4.0514,112907.1761
2009-02-18 12:55:00,11.18,11.22,11.15,11.2,70168.99338721528,4.0514,4.0659,4.0405,4.0586,70168.9934
2009-02-18 13:00:00,11.21,11.25,11.15,11.17,87680.62698995836,4.0623,4.0768,4.0405,4.0478,87680.627
2009-02-18 13:05:00,11.18,11.21,11.15,11.17,73108.00881704628,4.0514,4.0623,4.0405,4.0478,73108.0088
2009-02-18 13:10:00,11.17,11.22,11.17,11.22,58780.308596620125,4.0478,4.0659,4.0478,4.0659,58780.3086
2009-02-18 13:15:00,11.22,11.22,11.13,11.13,68209.64976732794,4.0659,4.0659,4.0333,4.0333,68209.6498
2009-02-18 13:20:00,11.14,11.19,11.12,11.18,110213.07861866274,4.0369,4.055,4.0297,4.0514,110213.0786
2009-02-18 13:25:00,11.19,11.24,11.19,11.2,70291.45236345823,4.055,4.0731,4.055,4.0586,70291.4524
2009-02-18 13:30:00,11.2,11.2,11.16,11.2,58902.767572863086,4.0586,4.0586,4.0442,4.0586,58902.7676
2009-02-18 13:35:00,11.2,11.24,11.13,11.13,101518.49130541268,4.0586,4.0731,4.0333,4.0333,101518.4913
2009-02-18 13:40:00,11.13,11.15,11.1,11.14,74577.51653196178,4.0333,4.0405,4.0224,4.0369,74577.5165
2009-02-18 13:45:00,11.13,11.17,11.11,11.12,60862.11119275042,4.0333,4.0478,4.026,4.0297,60862.1112
2009-02-18 13:50:00,11.11,11.15,11.09,11.15,89517.51163360274,4.026,4.0405,4.0188,4.0405,89517.5116
2009-02-18 13:55:00,11.15,11.15,11.11,11.11,68699.48567229978,4.0405,4.0405,4.026,4.026,68699.4857
2009-02-18 14:00:00,11.12,11.17,11.07,11.15,120622.09159931424,4.0297,4.0478,4.0115,4.0405,120622.0916
2009-02-18 14:05:00,11.15,11.23,11.15,11.22,101885.86823414156,4.0405,4.0695,4.0405,4.0659,101885.8682
2009-02-18 14:10:00,11.23,11.24,11.11,11.11,105682.09649767326,4.0695,4.0731,4.026,4.026,105682.0965
2009-02-18 14:15:00,11.11,11.19,11.09,11.17,135439.62772471222,4.026,4.055,4.0188,4.0478,135439.6277
2009-02-18 14:20:00,11.16,11.22,11.15,11.19,141562.57653686014,4.0442,4.0659,4.0405,4.055,141562.5765
2009-02-18 14:25:00,11.19,11.2,11.15,11.17,115233.89664462404,4.055,4.0586,4.0405,4.0478,115233.8966
2009-02-18 14:30:00,11.17,11.21,11.15,11.2,113152.09404849376,4.0478,4.0623,4.0405,4.0586,113152.094
2009-02-18 14:35:00,11.2,11.21,11.15,11.18,114376.68381092334,4.0586,4.0623,4.0405,4.0514,114376.6838
2009-02-18 14:40:00,11.18,11.22,11.15,11.18,123928.48395787412,4.0514,4.0659,4.0405,4.0514,123928.484
2009-02-18 14:45:00,11.18,11.2,11.16,11.18,112049.96326230712,4.0514,4.0586,4.0442,4.0514,112049.9633
2009-02-18 14:50:00,11.18,11.21,11.15,11.16,76414.40117560617,4.0514,4.0623,4.0405,4.0442,76414.4012
2009-02-18 14:55:00,11.15,11.27,11.13,11.22,240754.3472936566,4.0405,4.084,4.0333,4.0659,240754.3473
2009-02-18 15:00:00,11.22,11.29,11.2,11.23,118417.83002694097,4.0659,4.0913,4.0586,4.0695,118417.83
2009-02-18 15:05:00,11.24,11.25,11.16,11.17,121969.14033798676,4.0731,4.0768,4.0442,4.0478,121969.1403
2009-02-18 15:10:00,11.17,11.29,11.17,11.27,175361.2539799167,4.0478,4.0913,4.0478,4.084,175361.254
2009-02-18 15:15:00,11.26,11.27,11.21,11.24,101763.4092578986,4.0804,4.084,4.0623,4.0731,101763.4093
2009-02-18 15:20:00,11.24,11.3,11.22,11.29,194709.77222630417,4.0731,4.0949,4.0659,4.0913,194709.7722
2009-02-18 15:25:00,11.29,11.32,11.2,11.24,244428.1165809453,4.0913,4.1021,4.0586,4.0731,244428.1166
2009-02-18 15:30:00,11.23,11.29,11.2,11.24,226181.7291207445,4.0695,4.0913,4.0586,4.0731,226181.7291
2009-02-18 15:35:00,11.24,11.28,11.21,11.27,217364.6828312516,4.0731,4.0876,4.0623,4.084,217364.6828
2009-02-18 15:40:00,11.27,11.35,11.24,11.32,360274.3081067842,4.084,4.113,4.0731,4.1021,360274.3081
2009-02-18 15:45:00,11.31,11.39,11.31,11.33,282757.7761449914,4.0985,4.1275,4.0985,4.1058,282757.7761
2009-02-18 15:50:00,11.33,11.34,11.29,11.31,304555.47391623806,4.1058,4.1094,4.0913,4.0985,304555.4739
2009-02-18 15:55:00,11.31,11.35,11.29,11.3,319495.469017879,4.0985,4.113,4.0913,4.0949,319495.469
2009-02-19 09:30:00,11.33,11.63,11.02,11.04,367499.38770511874,4.1058,4.2145,3.9934,4.0007,367499.3877
2009-02-19 09:35:00,11.02,11.04,10.89,10.93,405339.21136419295,3.9934,4.0007,3.9463,3.9608,405339.2114
2009-02-19 09:40:00,10.93,11.11,10.88,11.03,423218.2218956649,3.9608,4.026,3.9427,3.997,423218.2219
2009-02-19 09:45:00,11.04,11.04,10.88,10.89,366029.8799902033,4.0007,4.0007,3.9427,3.9463,366029.88
2009-02-19 09:50:00,10.88,10.89,10.56,10.66,617927.9941219691,3.9427,3.9463,3.8267,3.863,617927.9941
2009-02-19 09:55:00,10.66,10.8,10.66,10.79,303085.96620132256,3.863,3.9137,3.863,3.9101,303085.9662
2009-02-19 10:00:00,10.79,10.81,10.71,10.77,555963.752143032,3.9101,3.9173,3.8811,3.9028,555963.7521
2009-02-19 10:05:00,10.77,10.81,10.75,10.8,324516.2870438403,3.9028,3.9173,3.8956,3.9137,324516.287
2009-02-19 10:10:00,10.8,10.81,10.73,10.74,445015.91966691153,3.9137,3.9173,3.8883,3.892,445015.9197
2009-02-19 10:15:00,10.73,10.74,10.63,10.65,211976.48787656127,3.8883,3.892,3.8521,3.8593,211976.4879
2009-02-19 10:20:00,10.64,10.7,10.62,10.7,280431.0555963752,3.8557,3.8775,3.8485,3.8775,280431.0556
2009-02-19 10:25:00,10.69,10.7,10.61,10.66,561841.783002694,3.8738,3.8775,3.8448,3.863,561841.783
2009-02-19 10:30:00,10.66,10.66,10.62,10.62,378765.61351947096,3.863,3.863,3.8485,3.8485,378765.6135
2009-02-19 10:35:00,10.62,10.64,10.57,10.62,385255.93926034775,3.8485,3.8557,3.8303,3.8485,385255.9393
2009-02-19 10:40:00,10.62,10.63,10.55,10.58,1039921.6262552044,3.8485,3.8521,3.8231,3.834,1039921.6263
2009-02-19 10:45:00,10.59,10.62,10.57,10.61,234876.3164339946,3.8376,3.8485,3.8303,3.8448,234876.3164
2009-02-19 10:50:00,10.62,10.62,10.57,10.61,540656.3801126622,3.8485,3.8485,3.8303,3.8448,540656.3801
2009-02-19 10:55:00,10.61,10.61,10.51,10.51,163605.19226059268,3.8448,3.8448,3.8086,3.8086,163605.1923
2009-02-19 11:00:00,10.52,10.72,10.52,10.66,421993.63213323534,3.8122,3.8847,3.8122,3.863,421993.6321
2009-02-19 11:05:00,10.67,10.73,10.66,10.67,162380.6024981631,3.8666,3.8883,3.863,3.8666,162380.6025
2009-02-19 11:10:00,10.67,10.67,10.64,10.65,73352.9267695322,3.8666,3.8666,3.8557,3.8593,73352.9268
2009-02-19 11:15:00,10.65,10.69,10.63,10.64,138011.26622581435,3.8593,3.8738,3.8521,3.8557,138011.2662
2009-02-19 11:20:00,10.63,10.67,10.57,10.58,148542.7381827088,3.8521,3.8666,3.8303,3.834,148542.7382
2009-02-19 11:25:00,10.58,10.64,10.57,10.64,132990.44819985304,3.834,3.8557,3.8303,3.8557,132990.4482
2009-02-19 11:30:00,10.64,10.66,10.57,10.59,218466.8136174381,3.8557,3.863,3.8303,3.8376,218466.8136
2009-02-19 11:35:00,10.59,10.62,10.57,10.57,315331.8638256184,3.8376,3.8485,3.8303,3.8303,315331.8638
2009-02-19 11:40:00,10.57,10.62,10.52,10.54,224222.3855008572,3.8303,3.8485,3.8122,3.8195,224222.3855
2009-02-19 11:45:00,10.55,10.55,10.46,10.46,172422.23855008572,3.8231,3.8231,3.7905,3.7905,172422.2386
2009-02-19 11:50:00,10.47,10.49,10.45,10.48,154543.22801861377,3.7941,3.8014,3.7869,3.7977,154543.228
2009-02-19 11:55:00,10.48,10.48,10.31,10.33,338843.98726426647,3.7977,3.7977,3.7361,3.7434,338843.9873
2009-02-19 12:00:00,10.33,10.37,10.28,10.28,197771.2466323781,3.7434,3.7579,3.7253,3.7253,197771.2466
2009-02-19 12:05:00,10.28,10.31,10.23,10.31,298554.9840803331,3.7253,3.7361,3.7071,3.7361,298554.9841
2009-02-19 12:10:00,10.31,10.35,10.3,10.31,301493.9995101641,3.7361,3.7506,3.7325,3.7361,301493.9995
2009-02-19 12:15:00,10.31,10.4,10.31,10.4,321577.2716140093,3.7361,3.7687,3.7361,3.7687,321577.2716
2009-02-19 12:20:00,10.4,10.44,10.38,10.42,229977.95738427623,3.7687,3.7832,3.7615,3.776,229977.9574
2009-02-19 12:25:00,10.42,10.42,10.36,10.37,187974.52853294145,3.776,3.776,3.7543,3.7579,187974.5285
2009-02-19 12:30:00,10.38,10.39,10.35,10.39,295493.5096742591,3.7615,3.7651,3.7506,3.7651,295493.5097
2009-02-19 12:35:00,10.39,10.4,10.36,10.37,187484.6926279696,3.7651,3.7687,3.7543,3.7579,187484.6926
2009-02-19 12:40:00,10.37,10.37,10.25,10.26,225202.05731080085,3.7579,3.7579,3.7144,3.718,225202.0573
2009-02-19 12:45:00,10.26,10.26,10.22,10.26,268797.45285329415,3.718,3.718,3.7035,3.718,268797.4529
2009-02-19 12:50:00,10.26,10.33,10.26,10.29,129316.67891256428,3.718,3.7434,3.718,3.7289,129316.6789
2009-02-19 12:55:00,10.29,10.3,10.26,10.26,124173.40191036,3.7289,3.7325,3.718,3.718,124173.4019
2009-02-19 13:00:00,10.26,10.31,10.23,10.29,155277.9818760715,3.718,3.7361,3.7071,3.7289,155277.9819
2009-02-19 13:05:00,10.3,10.39,10.28,10.39,142174.87141807494,3.7325,3.7651,3.7253,3.7651,142174.8714
2009-02-19 13:10:00,10.39,10.4,10.36,10.4,120009.79671809945,3.7651,3.7687,3.7543,3.7687,120009.7967
2009-02-19 13:15:00,10.4,10.44,10.39,10.44,113519.47097722262,3.7687,3.7832,3.7651,3.7832,113519.471
2009-02-19 13:20:00,10.44,10.51,10.43,10.5,295983.3455792309,3.7832,3.8086,3.7796,3.805,295983.3456
2009-02-19 13:25:00,10.5,10.51,10.44,10.48,131888.3174136664,3.805,3.8086,3.7832,3.7977,131888.3174
2009-02-19 13:30:00,10.49,10.49,10.37,10.38,167156.5025716385,3.8014,3.8014,3.7579,3.7615,167156.5026
2009-02-19 13:35:00,10.37,10.4,10.36,10.39,100783.73744795492,3.7579,3.7687,3.7543,3.7651,100783.7374
2009-02-19 13:40:00,10.4,10.4,10.34,10.34,173401.91036002935,3.7687,3.7687,3.747,3.747,173401.9104
2009-02-19 13:45:00,10.35,10.38,10.34,10.34,152216.50746999754,3.7506,3.7615,3.747,3.747,152216.5075
2009-02-19 13:50:00,10.34,10.4,10.33,10.34,200955.18001469507,3.747,3.7687,3.7434,3.747,200955.18
2009-02-19 13:55:00,10.33,10.42,10.31,10.4,767817.7810433505,3.7434,3.776,3.7361,3.7687,767817.781
2009-02-19 14:00:00,10.4,10.41,10.35,10.36,788513.3480284105,3.7687,3.7724,3.7506,3.7543,788513.348
2009-02-19 14:05:00,10.36,10.4,10.34,10.37,394195.4445260837,3.7543,3.7687,3.747,3.7579,394195.4445
2009-02-19 14:10:00,10.37,10.38,10.28,10.28,303330.88415380847,3.7579,3.7615,3.7253,3.7253,303330.8842
2009-02-19 14:15:00,10.28,10.33,10.27,10.28,160666.1768307617,3.7253,3.7434,3.7216,3.7253,160666.1768
2009-02-19 14:20:00,10.28,10.34,10.27,10.32,354886.113152094,3.7253,3.747,3.7216,3.7398,354886.1132
2009-02-19 14:25:00,10.32,10.4,10.3,10.38,474406.0739652216,3.7398,3.7687,3.7325,3.7615,474406.074
2009-02-19 14:30:00,10.39,10.4,10.35,10.4,482365.9074210139,3.7651,3.7687,3.7506,3.7687,482365.9074
2009-02-19 14:35:00,10.4,10.4,10.37,10.4,536492.7749204016,3.7687,3.7687,3.7579,3.7687,536492.7749
2009-02-19 14:40:00,10.4,10.4,10.25,10.27,435709.0374724467,3.7687,3.7687,3.7144,3.7216,435709.0375
2009-02-19 14:45:00,10.27,10.34,10.26,10.3,158584.3742346314,3.7216,3.747,3.718,3.7325,158584.3742
2009-02-19 14:50:00,10.29,10.3,10.26,10.29,143277.00220426155,3.7289,3.7325,3.718,3.7289,143277.0022
2009-02-19 14:55:00,10.29,10.35,10.29,10.31,90742.10139603232,3.7289,3.7506,3.7289,3.7361,90742.1014
2009-02-19 15:00:00,10.31,10.31,10.29,10.3,130541.26867499387,3.7361,3.7361,3.7289,3.7325,130541.2687
2009-02-19 15:05:00,10.29,10.3,10.24,10.26,181484.20279206464,3.7289,3.7325,3.7108,3.718,181484.2028
2009-02-19 15:10:00,10.26,10.31,10.21,10.23,553637.0315944158,3.718,3.7361,3.6999,3.7071,553637.0316
2009-02-19 15:15:00,10.23,10.23,10.17,10.21,194709.77222630417,3.7071,3.7071,3.6854,3.6999,194709.7722
2009-02-19 15:20:00,10.21,10.22,10.17,10.2,357212.8337007102,3.6999,3.7035,3.6854,3.6963,357212.8337
2009-02-19 15:25:00,10.2,10.26,10.2,10.26,341048.2488366397,3.6963,3.718,3.6963,3.718,341048.2488
2009-02-19 15:30:00,10.26,10.26,10.13,10.13,338476.6103355376,3.718,3.718,3.6709,3.6709,338476.6103
2009-02-19 15:35:00,10.13,10.21,10.12,10.17,520695.56698506,3.6709,3.6999,3.6673,3.6854,520695.567
2009-02-19 15:40:00,10.17,10.25,10.11,10.23,574332.5985794759,3.6854,3.7144,3.6637,3.7071,574332.5986
2009-02-19 15:45:00,10.23,10.27,10.23,10.27,501959.3436198873,3.7071,3.7216,3.7071,3.7216,501959.3436
2009-02-19 15:50:00,10.27,10.31,10.23,10.24,696056.8209649767,3.7216,3.7361,3.7071,3.7108,696056.821
2009-02-19 15:55:00,10.23,10.25,10.21,10.21,999020.3281900564,3.7071,3.7144,3.6999,3.6999,999020.3282
2009-02-20 09:30:00,9.94,10.17,9.9,10.03,892970.8547636541,3.6021,3.6854,3.5876,3.6347,892970.8548
2009-02-20 09:35:00,10.04,10.04,9.9,9.96,281288.2684300759,3.6383,3.6383,3.5876,3.6093,281288.2684
2009-02-20 09:40:00,9.96,10.01,9.93,9.95,495346.5589027676,3.6093,3.6274,3.5984,3.6057,495346.5589
2009-02-20 09:45:00,9.94,9.96,9.92,9.92,206710.7518981141,3.6021,3.6093,3.5948,3.5948,206710.7519
2009-02-20 09:50:00,9.92,9.95,9.8,9.81,607274.0631888317,3.5948,3.6057,3.5513,3.5549,607274.0632
2009-02-20 09:55:00,9.81,9.93,9.8,9.88,247612.04996326228,3.5549,3.5984,3.5513,3.5803,247612.05
2009-02-20 10:00:00,9.89,9.9,9.78,9.83,567842.272838599,3.5839,3.5876,3.5441,3.5622,567842.2728
2009-02-20 10:05:00,9.83,9.92,9.83,9.86,260470.2424687729,3.5622,3.5948,3.5622,3.5731,260470.2425
2009-02-20 10:10:00,9.86,9.91,9.82,9.88,442566.7401420524,3.5731,3.5912,3.5586,3.5803,442566.7401
2009-02-20 10:15:00,9.87,9.93,9.84,9.89,303820.7200587803,3.5767,3.5984,3.5658,3.5839,303820.7201
2009-02-20 10:20:00,9.88,9.88,9.77,9.77,532941.4646093558,3.5803,3.5803,3.5404,3.5404,532941.4646
2009-02-20 10:25:00,9.77,9.82,9.74,9.8,125765.36860151848,3.5404,3.5586,3.5296,3.5513,125765.3686
2009-02-20 10:30:00,9.8,9.82,9.74,9.75,100048.98359049716,3.5513,3.5586,3.5296,3.5332,100048.9836
2009-02-20 10:35:00,9.74,9.86,9.73,9.85,336027.4308106784,3.5296,3.5731,3.526,3.5694,336027.4308
2009-02-20 10:40:00,9.84,9.87,9.79,9.79,176585.8437423463,3.5658,3.5767,3.5477,3.5477,176585.8437
2009-02-20 10:45:00,9.79,9.82,9.77,9.78,157849.62037717365,3.5477,3.5586,3.5404,3.5441,157849.6204
2009-02-20 10:50:00,9.78,9.78,9.69,9.69,123071.2711241734,3.5441,3.5441,3.5115,3.5115,123071.2711
2009-02-20 10:55:00,9.69,9.71,9.66,9.66,144624.05094293412,3.5115,3.5187,3.5006,3.5006,144624.0509
2009-02-20 11:00:00,9.66,9.67,9.58,9.58,191036.00293901545,3.5006,3.5042,3.4716,3.4716,191036.0029
2009-02-20 11:05:00,9.58,9.59,9.44,9.48,356233.1618907666,3.4716,3.4752,3.4209,3.4354,356233.1619
2009-02-20 11:10:00,9.49,9.51,9.42,9.42,202914.5236345824,3.439,3.4462,3.4136,3.4136,202914.5236
2009-02-20 11:15:00,9.42,9.42,9.38,9.39,279084.0068577026,3.4136,3.4136,3.3991,3.4027,279084.0069
2009-02-20 11:20:00,9.39,9.42,9.38,9.39,227038.94195444524,3.4027,3.4136,3.3991,3.4027,227038.942
2009-02-20 11:25:00,9.39,9.42,9.36,9.42,394317.9035023267,3.4027,3.4136,3.3919,3.4136,394317.9035
2009-02-20 11:30:00,9.41,9.42,9.3,9.36,216874.8469262797,3.41,3.4136,3.3701,3.3919,216874.8469
2009-02-20 11:35:00,9.36,9.49,9.36,9.48,153686.01518491303,3.3919,3.439,3.3919,3.4354,153686.0152
2009-02-20 11:40:00,9.48,9.49,9.4,9.4,153441.09723242713,3.4354,3.439,3.4064,3.4064,153441.0972
2009-02-20 11:45:00,9.4,9.41,9.27,9.3,324883.6639725692,3.4064,3.41,3.3593,3.3701,324883.664
2009-02-20 11:50:00,9.3,9.33,9.3,9.31,216017.63409257896,3.3701,3.381,3.3701,3.3738,216017.6341
2009-02-20 11:55:00,9.31,9.37,9.31,9.34,150746.99975508204,3.3738,3.3955,3.3738,3.3846,150746.9998
2009-02-20 12:00:00,9.34,9.4,9.34,9.4,98946.85280431056,3.3846,3.4064,3.3846,3.4064,98946.8528
2009-02-20 12:05:00,9.39,9.45,9.37,9.45,466813.6174381582,3.4027,3.4245,3.3955,3.4245,466813.6174
2009-02-20 12:10:00,9.45,9.46,9.36,9.37,149767.32794513836,3.4245,3.4281,3.3919,3.3955,149767.3279
2009-02-20 12:15:00,9.37,9.37,9.28,9.32,531471.9568944403,3.3955,3.3955,3.3629,3.3774,531471.9569
2009-02-20 12:20:00,9.31,9.31,9.19,9.19,932157.7271614008,3.3738,3.3738,3.3303,3.3303,932157.7272
2009-02-20 12:25:00,9.19,9.25,9.19,9.23,165074.6999755082,3.3303,3.352,3.3303,3.3448,165074.7
2009-02-20 12:30:00,9.22,9.22,9.15,9.15,139235.85598824391,3.3411,3.3411,3.3158,3.3158,139235.856
2009-02-20 12:35:00,9.15,9.21,9.15,9.21,157237.32549595885,3.3158,3.3375,3.3158,3.3375,157237.3255
2009-02-20 12:40:00,9.21,9.22,9.15,9.15,156625.03061474406,3.3375,3.3411,3.3158,3.3158,156625.0306
2009-02-20 12:45:00,9.15,9.15,9.1,9.11,236345.8241489101,3.3158,3.3158,3.2977,3.3013,236345.8241
2009-02-20 12:50:00,9.11,9.13,9.09,9.1,316801.3715405339,3.3013,3.3085,3.294,3.2977,316801.3715
2009-02-20 12:55:00,9.1,9.11,9.06,9.11,190301.24908155767,3.2977,3.3013,3.2832,3.3013,190301.2491
2009-02-20 13:00:00,9.11,9.11,8.99,9.05,295860.886602988,3.3013,3.3013,3.2578,3.2795,295860.8866
2009-02-20 13:05:00,9.05,9.07,9.04,9.05,303208.4251775655,3.2795,3.2868,3.2759,3.2795,303208.4252
2009-02-20 13:10:00,9.05,9.06,9.04,9.06,202547.14670585352,3.2795,3.2832,3.2759,3.2832,202547.1467
2009-02-20 13:15:00,9.06,9.06,8.96,8.99,446240.5094293411,3.2832,3.2832,3.2469,3.2578,446240.5094
2009-02-20 13:20:00,8.98,9.02,8.97,8.97,443301.4939995101,3.2542,3.2687,3.2505,3.2505,443301.494
2009-02-20 13:25:00,8.97,9.06,8.97,9.04,204506.4903257409,3.2505,3.2832,3.2505,3.2759,204506.4903
2009-02-20 13:30:00,9.05,9.06,9.02,9.03,202669.60568209647,3.2795,3.2832,3.2687,3.2723,202669.6057
2009-02-20 13:35:00,9.02,9.1,9.02,9.07,771981.386235611,3.2687,3.2977,3.2687,3.2868,771981.3862
2009-02-20 13:40:00,9.08,9.12,9.05,9.12,403379.8677443056,3.2904,3.3049,3.2795,3.3049,403379.8677
2009-02-20 13:45:00,9.13,9.16,9.11,9.15,439015.42983100656,3.3085,3.3194,3.3013,3.3158,439015.4298
2009-02-20 13:50:00,9.15,9.21,9.12,9.15,467793.2892481019,3.3158,3.3375,3.3049,3.3158,467793.2892
2009-02-20 13:55:00,9.16,9.17,9.06,9.07,244917.9524859172,3.3194,3.323,3.2832,3.2868,244917.9525
2009-02-20 14:00:00,9.06,9.07,8.97,9.05,408645.6037227528,3.2832,3.2868,3.2505,3.2795,408645.6037
2009-02-20 14:05:00,9.05,9.11,9.04,9.1,130296.35072250797,3.2795,3.3013,3.2759,3.2977,130296.3507
2009-02-20 14:10:00,9.09,9.1,9.06,9.09,197771.2466323781,3.294,3.2977,3.2832,3.294,197771.2466
2009-02-20 14:15:00,9.09,9.23,9.08,9.15,497550.8204751408,3.294,3.3448,3.2904,3.3158,497550.8205
2009-02-20 14:20:00,9.15,9.21,9.1,9.18,220303.6982610825,3.3158,3.3375,3.2977,3.3266,220303.6983
2009-02-20 14:25:00,9.18,9.21,9.02,9.03,429831.0066127847,3.3266,3.3375,3.2687,3.2723,429831.0066
2009-02-20 14:30:00,9.03,9.15,9.03,9.15,365907.4210139603,3.2723,3.3158,3.2723,3.3158,365907.421
2009-02-20 14:35:00,9.16,9.21,9.14,9.19,506612.7847171197,3.3194,3.3375,3.3121,3.3303,506612.7847
2009-02-20 14:40:00,9.19,9.32,9.19,9.29,485182.463874602,3.3303,3.3774,3.3303,3.3665,485182.4639
2009-02-20 14:45:00,9.29,9.42,9.28,9.41,438280.6759735488,3.3665,3.4136,3.3629,3.41,438280.676
2009-02-20 14:50:00,9.41,9.42,9.37,9.38,290350.23267205484,3.41,3.4136,3.3955,3.3991,290350.2327
2009-02-20 14:55:00,9.38,9.43,9.29,9.42,618540.2890031838,3.3991,3.4172,3.3665,3.4136,618540.289
2009-02-20 15:00:00,9.42,9.48,9.38,9.45,1456037.2275287777,3.4136,3.4354,3.3991,3.4245,1456037.2275
2009-02-20 15:05:00,9.45,9.51,9.44,9.49,506245.4077883909,3.4245,3.4462,3.4209,3.439,506245.4078
2009-02-20 15:10:00,9.48,9.57,9.46,9.53,903624.7856967916,3.4354,3.468,3.4281,3.4535,903624.7857
2009-02-20 15:15:00,9.53,9.56,9.51,9.54,430688.2194464854,3.4535,3.4643,3.4462,3.4571,430688.2194
2009-02-20 15:20:00,9.54,9.6,9.52,9.52,625520.4506490325,3.4571,3.4788,3.4499,3.4499,625520.4506
2009-02-20 15:25:00,9.52,9.56,9.47,9.48,434851.824638746,3.4499,3.4643,3.4317,3.4354,434851.8246
2009-02-20 15:30:00,9.48,9.5,9.45,9.46,450159.1966691158,3.4354,3.4426,3.4245,3.4281,450159.1967
2009-02-20 15:35:00,9.46,9.52,9.46,9.5,462650.0122458976,3.4281,3.4499,3.4281,3.4426,462650.0122
2009-02-20 15:40:00,9.5,9.51,9.4,9.42,659808.9639970609,3.4426,3.4462,3.4064,3.4136,659808.964
2009-02-20 15:45:00,9.42,9.45,9.37,9.39,851947.097722263,3.4136,3.4245,3.3955,3.4027,851947.0977
2009-02-20 15:50:00,9.39,9.43,9.38,9.42,1088782.757776145,3.4027,3.4172,3.3991,3.4136,1088782.7578
2009-02-20 15:55:00,9.42,9.51,9.42,9.49,656869.9485672299,3.4136,3.4462,3.4136,3.439,656869.9486
2009-02-23 09:30:00,9.64,9.75,9.45,9.46,224467.3034533431,3.4933,3.5332,3.4245,3.4281,224467.3035
2009-02-23 09:35:00,9.44,9.45,9.23,9.28,584129.3166789125,3.4209,3.4245,3.3448,3.3629,584129.3167
2009-02-23 09:40:00,9.28,9.32,9.23,9.31,272103.84521185403,3.3629,3.3774,3.3448,3.3738,272103.8452
2009-02-23 09:45:00,9.31,9.32,9.16,9.16,354518.7362233651,3.3738,3.3774,3.3194,3.3194,354518.7362
2009-02-23 09:50:00,9.18,9.25,9.15,9.25,274308.10678422725,3.3266,3.352,3.3158,3.352,274308.1068
2009-02-23 09:55:00,9.24,9.28,9.19,9.21,299412.1969140338,3.3484,3.3629,3.3303,3.3375,299412.1969
2009-02-23 10:00:00,9.23,9.23,9.1,9.15,350110.21307861863,3.3448,3.3448,3.2977,3.3158,350110.2131
2009-02-23 10:05:00,9.14,9.15,9.06,9.11,265001.2245897624,3.3121,3.3158,3.2832,3.3013,265001.2246
2009-02-23 10:10:00,9.11,9.12,9.08,9.09,145481.26377663482,3.3013,3.3049,3.2904,3.294,145481.2638
2009-02-23 10:15:00,9.08,9.08,8.98,9.04,284104.824883664,3.2904,3.2904,3.2542,3.2759,284104.8249
2009-02-23 10:20:00,9.04,9.05,8.96,8.97,260347.78349253,3.2759,3.2795,3.2469,3.2505,260347.7835
2009-02-23 10:25:00,8.98,9.0,8.93,8.96,423463.1398481509,3.2542,3.2614,3.236,3.2469,423463.1398
2009-02-23 10:30:00,8.96,8.97,8.88,8.88,273083.51702179766,3.2469,3.2505,3.2179,3.2179,273083.517
2009-02-23 10:35:00,8.88,8.95,8.84,8.95,329169.7281410728,3.2179,3.2433,3.2034,3.2433,329169.7281
2009-02-23 10:40:00,8.95,9.0,8.93,9.0,417585.1089884889,3.2433,3.2614,3.236,3.2614,417585.109
2009-02-23 10:45:00,9.01,9.04,8.99,9.04,435709.0374724467,3.265,3.2759,3.2578,3.2759,435709.0375
2009-02-23 10:50:00,9.03,9.07,9.02,9.06,212588.7827577761,3.2723,3.2868,3.2687,3.2832,212588.7828
2009-02-23 10:55:00,9.06,9.08,9.0,9.0,301616.458486407,3.2832,3.2904,3.2614,3.2614,301616.4585
2009-02-23 11:00:00,9.0,9.1,9.0,9.09,397012.0009796718,3.2614,3.2977,3.2614,3.294,397012.001
2009-02-23 11:05:00,9.08,9.09,8.97,9.06,571271.1241734019,3.2904,3.294,3.2505,3.2832,571271.1242
2009-02-23 11:10:00,9.06,9.12,9.05,9.08,184055.8412931668,3.2832,3.3049,3.2795,3.2904,184055.8413
2009-02-23 11:15:00,9.07,9.15,9.07,9.08,200097.9671809944,3.2868,3.3158,3.2868,3.2904,200097.9672
2009-02-23 11:20:00,9.08,9.11,9.04,9.06,102620.6220915993,3.2904,3.3013,3.2759,3.2832,102620.6221
2009-02-23 11:25:00,9.07,9.14,9.06,9.11,66740.14205241244,3.2868,3.3121,3.2832,3.3013,66740.1421
2009-02-23 11:30:00,9.12,9.12,9.0,9.02,155033.06392358558,3.3049,3.3049,3.2614,3.2687,155033.0639
2009-02-23 11:35:00,9.02,9.05,9.01,9.04,55718.83419054616,3.2687,3.2795,3.265,3.2759,55718.8342
2009-02-23 11:40:00,9.04,9.04,8.98,8.98,64903.257408768055,3.2759,3.2759,3.2542,3.2542,64903.2574
2009-02-23 11:45:00,8.98,9.0,8.97,8.97,163972.56918932157,3.2542,3.2614,3.2505,3.2505,163972.5692
2009-02-23 11:50:00,8.97,8.97,8.91,8.92,89150.13470487387,3.2505,3.2505,3.2288,3.2324,89150.1347
2009-02-23 11:55:00,8.91,8.93,8.87,8.89,160788.63580700464,3.2288,3.236,3.2143,3.2216,160788.6358
2009-02-23 12:00:00,8.89,8.9,8.88,8.88,151971.58951751163,3.2216,3.2252,3.2179,3.2179,151971.5895
2009-02-23 12:05:00,8.88,8.89,8.87,8.88,80945.38329659564,3.2179,3.2216,3.2143,3.2179,80945.3833
2009-02-23 12:10:00,8.88,8.95,8.88,8.94,93313.73989713444,3.2179,3.2433,3.2179,3.2397,93313.7399
2009-02-23 12:15:00,8.95,8.98,8.94,8.98,156502.5716385011,3.2433,3.2542,3.2397,3.2542,156502.5716
2009-02-23 12:20:00,8.97,8.99,8.97,8.99,185035.51310311045,3.2505,3.2578,3.2505,3.2578,185035.5131
2009-02-23 12:25:00,8.98,9.03,8.98,9.02,277369.5811903012,3.2542,3.2723,3.2542,3.2687,277369.5812
2009-02-23 12:30:00,9.02,9.03,8.97,8.97,536125.3979916727,3.2687,3.2723,3.2505,3.2505,536125.398
2009-02-23 12:35:00,8.97,8.97,8.94,8.95,112784.71711976489,3.2505,3.2505,3.2397,3.2433,112784.7171
2009-02-23 12:40:00,8.95,8.96,8.95,8.96,27308.351702179767,3.2433,3.2469,3.2433,3.2469,27308.3517
2009-02-23 12:45:00,8.96,8.97,8.95,8.96,206465.8339456282,3.2469,3.2505,3.2433,3.2469,206465.8339
2009-02-23 12:50:00,8.95,8.98,8.95,8.95,276389.90938035754,3.2433,3.2542,3.2433,3.2433,276389.9094
2009-02-23 12:55:00,8.95,8.97,8.95,8.95,242223.8550085721,3.2433,3.2505,3.2433,3.2433,242223.855
2009-02-23 13:00:00,8.96,8.99,8.95,8.99,288268.4300759245,3.2469,3.2578,3.2433,3.2578,288268.4301
2009-02-23 13:05:00,8.99,9.01,8.98,8.99,137643.88929708546,3.2578,3.265,3.2542,3.2578,137643.8893
2009-02-23 13:10:00,8.98,9.02,8.97,8.98,137154.05339211362,3.2542,3.2687,3.2505,3.2542,137154.0534
2009-02-23 13:15:00,8.98,8.99,8.97,8.97,212098.9468528043,3.2542,3.2578,3.2505,3.2505,212098.9469
2009-02-23 13:20:00,8.98,8.98,8.96,8.97,73720.30369826108,3.2542,3.2542,3.2469,3.2505,73720.3037
2009-02-23 13:25:00,8.97,9.01,8.97,8.97,156625.03061474406,3.2505,3.265,3.2505,3.2505,156625.0306
2009-02-23 13:30:00,8.97,8.98,8.93,8.95,180504.53098212092,3.2505,3.2542,3.236,3.2433,180504.531
2009-02-23 13:35:00,8.96,9.0,8.95,8.97,97232.42713690911,3.2469,3.2614,3.2433,3.2505,97232.4271
2009-02-23 13:40:00,8.97,8.99,8.97,8.98,180259.61302963505,3.2505,3.2578,3.2505,3.2542,180259.613
2009-02-23 13:45:00,8.98,8.98,8.96,8.97,175851.08988488856,3.2542,3.2542,3.2469,3.2505,175851.0899
2009-02-23 13:50:00,8.97,8.97,8.92,8.93,283859.90693117806,3.2505,3.2505,3.2324,3.236,283859.9069
2009-02-23 13:55:00,8.93,8.94,8.88,8.88,207445.50575557188,3.236,3.2397,3.2179,3.2179,207445.5058
2009-02-23 14:00:00,8.88,8.88,8.84,8.88,207812.8826843008,3.2179,3.2179,3.2034,3.2179,207812.8827
2009-02-23 14:05:00,8.88,8.93,8.87,8.9,382684.3007592456,3.2179,3.236,3.2143,3.2252,382684.3008
2009-02-23 14:10:00,8.89,8.95,8.88,8.95,370071.0262062209,3.2216,3.2433,3.2179,3.2433,370071.0262
2009-02-23 14:15:00,8.95,9.04,8.94,9.02,283492.5300024492,3.2433,3.2759,3.2397,3.2687,283492.53
2009-02-23 14:20:00,9.03,9.07,9.02,9.06,286676.4633847661,3.2723,3.2868,3.2687,3.2832,286676.4634
2009-02-23 14:25:00,9.06,9.08,9.05,9.05,123316.18907665931,3.2832,3.2904,3.2795,3.2795,123316.1891
2009-02-23 14:30:00,9.06,9.06,8.99,8.99,305535.1457261817,3.2832,3.2832,3.2578,3.2578,305535.1457
2009-02-23 14:35:00,8.99,9.01,8.97,9.0,138623.56110702915,3.2578,3.265,3.2505,3.2614,138623.5611
2009-02-23 14:40:00,9.0,9.01,8.97,8.98,340435.9539554249,3.2614,3.265,3.2505,3.2542,340435.954
2009-02-23 14:45:00,8.98,8.99,8.94,8.97,226304.1880969875,3.2542,3.2578,3.2397,3.2505,226304.1881
2009-02-23 14:50:00,8.97,8.99,8.88,8.92,368846.4364437913,3.2505,3.2578,3.2179,3.2324,368846.4364
2009-02-23 14:55:00,8.93,8.93,8.91,8.92,186627.4797942689,3.236,3.236,3.2288,3.2324,186627.4798
2009-02-23 15:00:00,8.93,8.96,8.91,8.94,264633.8476610335,3.236,3.2469,3.2288,3.2397,264633.8477
2009-02-23 15:05:00,8.95,8.97,8.93,8.94,243081.0678422728,3.2433,3.2505,3.236,3.2397,243081.0678
2009-02-23 15:10:00,8.94,8.98,8.92,8.95,361743.8158216997,3.2397,3.2542,3.2324,3.2433,361743.8158
2009-02-23 15:15:00,8.95,8.97,8.93,8.94,248714.1807494489,3.2433,3.2505,3.236,3.2397,248714.1807
2009-02-23 15:20:00,8.94,8.95,8.88,8.88,476977.71246632375,3.2397,3.2433,3.2179,3.2179,476977.7125
2009-02-23 15:25:00,8.88,8.95,8.88,8.93,377173.6468283125,3.2179,3.2433,3.2179,3.236,377173.6468
2009-02-23 15:30:00,8.92,8.98,8.9,8.93,837864.3154543227,3.2324,3.2542,3.2252,3.236,837864.3155
2009-02-23 15:35:00,8.93,8.96,8.9,8.91,345824.14891011507,3.236,3.2469,3.2252,3.2288,345824.1489
2009-02-23 15:40:00,8.91,8.92,8.87,8.91,826843.0075924564,3.2288,3.2324,3.2143,3.2288,826843.0076
2009-02-23 15:45:00,8.91,8.93,8.89,8.9,671809.9436688708,3.2288,3.236,3.2216,3.2252,671809.9437
2009-02-23 15:50:00,8.9,8.91,8.87,8.9,720793.5341660543,3.2252,3.2288,3.2143,3.2252,720793.5342
2009-02-23 15:55:00,8.89,8.9,8.85,8.87,1549840.803330884,3.2216,3.2252,3.2071,3.2143,1549840.8033
2009-02-24 09:30:00,8.99,9.14,8.99,9.11,309698.7509184423,3.2578,3.3121,3.2578,3.3013,309698.7509
2009-02-24 09:35:00,9.11,9.17,9.05,9.16,224344.8444771001,3.3013,3.323,3.2795,3.3194,224344.8445
2009-02-24 09:40:00,9.16,9.17,9.07,9.07,203649.27749204016,3.3194,3.323,3.2868,3.2868,203649.2775
2009-02-24 09:45:00,9.08,9.15,9.07,9.11,177075.67964731815,3.2904,3.3158,3.2868,3.3013,177075.6796
2009-02-24 09:50:00,9.12,9.19,9.12,9.15,245775.1653196179,3.3049,3.3303,3.3049,3.3158,245775.1653
2009-02-24 09:55:00,9.15,9.15,9.11,9.13,244183.19862845945,3.3158,3.3158,3.3013,3.3085,244183.1986
2009-02-24 10:00:00,9.13,9.13,9.0,9.04,585108.9884888562,3.3085,3.3085,3.2614,3.2759,585108.9885
2009-02-24 10:05:00,9.04,9.06,8.96,8.97,257531.227038942,3.2759,3.2832,3.2469,3.2505,257531.227
2009-02-24 10:10:00,8.97,8.99,8.93,8.94,289737.93779084005,3.2505,3.2578,3.236,3.2397,289737.9378
2009-02-24 10:15:00,8.94,8.98,8.93,8.98,151604.21258878274,3.2397,3.2542,3.236,3.2542,151604.2126
2009-02-24 10:20:00,8.98,8.98,8.9,8.95,162747.97942689198,3.2542,3.2542,3.2252,3.2433,162747.9794
2009-02-24 10:25:00,8.94,9.02,8.94,9.0,218344.3546411952,3.2397,3.2687,3.2397,3.2614,218344.3546
2009-02-24 10:30:00,9.0,9.0,8.97,8.98,176830.7616948322,3.2614,3.2614,3.2505,3.2542,176830.7617
2009-02-24 10:35:00,8.98,9.01,8.98,9.01,265735.9784472202,3.2542,3.265,3.2542,3.265,265735.9784
2009-02-24 10:40:00,9.01,9.04,9.0,9.04,131765.85843742345,3.265,3.2759,3.2614,3.2759,131765.8584
2009-02-24 10:45:00,9.04,9.1,9.02,9.1,187607.1516042126,3.2759,3.2977,3.2687,3.2977,187607.1516
2009-02-24 10:50:00,9.1,9.12,9.08,9.1,182953.71050698016,3.2977,3.3049,3.2904,3.2977,182953.7105
2009-02-24 10:55:00,9.1,9.11,9.06,9.11,363703.1594415871,3.2977,3.3013,3.2832,3.3013,363703.1594
2009-02-24 11:00:00,9.11,9.14,9.09,9.12,114376.68381092334,3.3013,3.3121,3.294,3.3049,114376.6838
2009-02-24 11:05:00,9.12,9.17,9.11,9.13,232794.5138378643,3.3049,3.323,3.3013,3.3085,232794.5138
2009-02-24 11:10:00,9.13,9.17,9.11,9.14,358559.8824393828,3.3085,3.323,3.3013,3.3121,358559.8824
2009-02-24 11:15:00,9.14,9.18,9.11,9.11,167768.7974528533,3.3121,3.3266,3.3013,3.3013,167768.7975
2009-02-24 11:20:00,9.11,9.15,9.08,9.11,160666.1768307617,3.3013,3.3158,3.2904,3.3013,160666.1768
2009-02-24 11:25:00,9.11,9.13,9.09,9.11,131888.3174136664,3.3013,3.3085,3.294,3.3013,131888.3174
2009-02-24 11:30:00,9.11,9.12,9.06,9.07,216997.30590252264,3.3013,3.3049,3.2832,3.2868,216997.3059
2009-02-24 11:35:00,9.07,9.11,9.06,9.09,158461.91525838844,3.2868,3.3013,3.2832,3.294,158461.9153
2009-02-24 11:40:00,9.09,9.12,9.09,9.11,145481.26377663482,3.294,3.3049,3.294,3.3013,145481.2638
2009-02-24 11:45:00,9.11,9.11,9.05,9.05,372887.5826598089,3.3013,3.3013,3.2795,3.2795,372887.5827
2009-02-24 11:50:00,9.05,9.05,9.0,9.04,135684.54567719813,3.2795,3.2795,3.2614,3.2759,135684.5457
2009-02-24 11:55:00,9.04,9.06,9.02,9.05,84129.31667891255,3.2759,3.2832,3.2687,3.2795,84129.3167
2009-02-24 12:00:00,9.05,9.11,9.05,9.1,69189.3215772716,3.2795,3.3013,3.2795,3.2977,69189.3216
2009-02-24 12:05:00,9.1,9.1,9.02,9.06,184055.8412931668,3.2977,3.2977,3.2687,3.2832,184055.8413
2009-02-24 12:10:00,9.06,9.06,9.05,9.05,134337.49693852558,3.2832,3.2832,3.2795,3.2795,134337.4969
2009-02-24 12:15:00,9.05,9.09,9.01,9.09,182463.87460200832,3.2795,3.294,3.265,3.294,182463.8746
2009-02-24 12:20:00,9.09,9.14,9.08,9.1,297820.2302228753,3.294,3.3121,3.2904,3.2977,297820.2302
2009-02-24 12:25:00,9.1,9.12,9.08,9.11,102498.16311535636,3.2977,3.3049,3.2904,3.3013,102498.1631
2009-02-24 12:30:00,9.11,9.15,9.11,9.15,152951.2613274553,3.3013,3.3158,3.3013,3.3158,152951.2613
2009-02-24 12:35:00,9.14,9.22,9.12,9.19,560249.8163115355,3.3121,3.3411,3.3049,3.3303,560249.8163
2009-02-24 12:40:00,9.19,9.23,9.18,9.22,389174.6265001224,3.3303,3.3448,3.3266,3.3411,389174.6265
2009-02-24 12:45:00,9.22,9.26,9.2,9.21,240264.5113886848,3.3411,3.3556,3.3339,3.3375,240264.5114
2009-02-24 12:50:00,9.21,9.26,9.21,9.23,352192.0156747489,3.3375,3.3556,3.3375,3.3448,352192.0157
2009-02-24 12:55:00,9.23,9.24,9.22,9.23,629194.2199363213,3.3448,3.3484,3.3411,3.3448,629194.2199
2009-02-24 13:00:00,9.23,9.26,9.22,9.25,244183.19862845945,3.3448,3.3556,3.3411,3.352,244183.1986
2009-02-24 13:05:00,9.26,9.28,9.18,9.19,313862.3561107029,3.3556,3.3629,3.3266,3.3303,313862.3561
2009-02-24 13:10:00,9.18,9.22,9.17,9.17,163237.81533186382,3.3266,3.3411,3.323,3.323,163237.8153
2009-02-24 13:15:00,9.17,9.2,9.11,9.2,295738.427626745,3.323,3.3339,3.3013,3.3339,295738.4276
2009-02-24 13:20:00,9.2,9.33,9.2,9.27,331006.6127847171,3.3339,3.381,3.3339,3.3593,331006.6128
2009-02-24 13:25:00,9.27,9.32,9.24,9.3,319005.6331129072,3.3593,3.3774,3.3484,3.3701,319005.6331
2009-02-24 13:30:00,9.3,9.36,9.29,9.35,86578.49620377173,3.3701,3.3919,3.3665,3.3882,86578.4962
2009-02-24 13:35:00,9.35,9.38,9.31,9.35,96007.83737447954,3.3882,3.3991,3.3738,3.3882,96007.8374
2009-02-24 13:40:00,9.36,9.38,9.29,9.29,97722.26304188096,3.3919,3.3991,3.3665,3.3665,97722.263
2009-02-24 13:45:00,9.3,9.33,9.29,9.31,103600.29390154296,3.3701,3.381,3.3665,3.3738,103600.2939
2009-02-24 13:50:00,9.31,9.37,9.31,9.32,127724.71222140582,3.3738,3.3955,3.3738,3.3774,127724.7122
2009-02-24 13:55:00,9.32,9.36,9.31,9.36,98212.0989468528,3.3774,3.3919,3.3738,3.3919,98212.0989
2009-02-24 14:00:00,9.36,9.37,9.31,9.37,172789.61547881458,3.3919,3.3955,3.3738,3.3955,172789.6155
2009-02-24 14:05:00,9.37,9.37,9.31,9.33,145113.88684790593,3.3955,3.3955,3.3738,3.381,145113.8868
2009-02-24 14:10:00,9.33,9.33,9.29,9.33,75557.18834190545,3.381,3.381,3.3665,3.381,75557.1883
2009-02-24 14:15:00,9.33,9.4,9.33,9.4,118295.371050698,3.381,3.4064,3.381,3.4064,118295.3711
2009-02-24 14:20:00,9.4,9.41,9.37,9.41,91354.39627724711,3.4064,3.41,3.3955,3.41,91354.3963
2009-02-24 14:25:00,9.41,9.44,9.39,9.43,100661.27847171196,3.41,3.4209,3.4027,3.4172,100661.2785
2009-02-24 14:30:00,9.42,9.44,9.39,9.4,194954.6901787901,3.4136,3.4209,3.4027,3.4064,194954.6902
2009-02-24 14:35:00,9.4,9.41,9.35,9.37,146093.5586578496,3.4064,3.41,3.3882,3.3955,146093.5587
2009-02-24 14:40:00,9.37,9.39,9.29,9.33,263531.7168748469,3.3955,3.4027,3.3665,3.381,263531.7169
2009-02-24 14:45:00,9.33,9.34,9.3,9.34,150257.1638501102,3.381,3.3846,3.3701,3.3846,150257.1639
2009-02-24 14:50:00,9.34,9.34,9.32,9.33,137031.59441587067,3.3846,3.3846,3.3774,3.381,137031.5944
2009-02-24 14:55:00,9.32,9.44,9.32,9.44,804065.6380112661,3.3774,3.4209,3.3774,3.4209,804065.638
2009-02-24 15:00:00,9.44,9.47,9.43,9.46,302841.0482488366,3.4209,3.4317,3.4172,3.4281,302841.0482
2009-02-24 15:05:00,9.46,9.51,9.45,9.51,339333.8231692383,3.4281,3.4462,3.4245,3.4462,339333.8232
2009-02-24 15:10:00,9.51,9.59,9.51,9.57,377663.4827332843,3.4462,3.4752,3.4462,3.468,377663.4827
2009-02-24 15:15:00,9.57,9.61,9.57,9.6,680137.1540533921,3.468,3.4825,3.468,3.4788,680137.1541
2009-02-24 15:20:00,9.6,9.62,9.57,9.6,707567.9647318148,3.4788,3.4861,3.468,3.4788,707567.9647
2009-02-24 15:25:00,9.6,9.64,9.6,9.63,1057923.0957629194,3.4788,3.4933,3.4788,3.4897,1057923.0958
2009-02-24 15:30:00,9.63,9.67,9.55,9.55,404604.4575067352,3.4897,3.5042,3.4607,3.4607,404604.4575
2009-02-24 15:35:00,9.55,9.58,9.52,9.58,567107.5189811413,3.4607,3.4716,3.4499,3.4716,567107.519
2009-02-24 15:40:00,9.58,9.66,9.57,9.64,923095.762919422,3.4716,3.5006,3.468,3.4933,923095.7629
2009-02-24 15:45:00,9.64,9.68,9.64,9.68,727528.777859417,3.4933,3.5078,3.4933,3.5078,727528.7779
2009-02-24 15:50:00,9.68,9.69,9.64,9.66,794758.7558168013,3.5078,3.5115,3.4933,3.5006,794758.7558
2009-02-24 15:55:00,9.65,9.66,9.6,9.61,1019470.9772226304,3.497,3.5006,3.4788,3.4825,1019470.9772
2009-02-25 09:30:00,9.54,9.66,9.48,9.6,330271.85892725934,3.4571,3.5006,3.4354,3.4788,330271.8589
2009-02-25 09:35:00,9.59,9.66,9.56,9.66,788758.2659808963,3.4752,3.5006,3.4643,3.5006,788758.266
2009-02-25 09:40:00,9.67,9.81,9.63,9.77,381337.25202057307,3.5042,3.5549,3.4897,3.5404,381337.252
2009-02-25 09:45:00,9.77,9.77,9.64,9.65,236590.74210139603,3.5404,3.5404,3.4933,3.497,236590.7421
2009-02-25 09:50:00,9.64,9.68,9.58,9.64,283859.90693117806,3.4933,3.5078,3.4716,3.4933,283859.9069
2009-02-25 09:55:00,9.64,9.64,9.49,9.49,338109.2334068087,3.4933,3.4933,3.439,3.439,338109.2334
2009-02-25 10:00:00,9.49,9.51,9.33,9.33,411584.6191525839,3.439,3.4462,3.381,3.381,411584.6192
2009-02-25 10:05:00,9.34,9.34,9.22,9.29,484325.2510409013,3.3846,3.3846,3.3411,3.3665,484325.251
2009-02-25 10:10:00,9.29,9.33,9.25,9.31,213201.0776389909,3.3665,3.381,3.352,3.3738,213201.0776
2009-02-25 10:15:00,9.31,9.34,9.28,9.33,380724.9571393583,3.3738,3.3846,3.3629,3.381,380724.9571
2009-02-25 10:20:00,9.32,9.33,9.25,9.3,316433.994611805,3.3774,3.381,3.352,3.3701,316433.9946
2009-02-25 10:25:00,9.31,9.38,9.28,9.37,321087.43570903747,3.3738,3.3991,3.3629,3.3955,321087.4357
2009-02-25 10:30:00,9.37,9.44,9.35,9.36,257653.68601518488,3.3955,3.4209,3.3882,3.3919,257653.686
2009-02-25 10:35:00,9.36,9.39,9.33,9.39,180382.07200587803,3.3919,3.4027,3.381,3.4027,180382.072
2009-02-25 10:40:00,9.39,9.41,9.25,9.27,263899.0938035758,3.4027,3.41,3.352,3.3593,263899.0938
2009-02-25 10:45:00,9.27,9.32,9.27,9.28,218711.73156992407,3.3593,3.3774,3.3593,3.3629,218711.7316
2009-02-25 10:50:00,9.27,9.33,9.27,9.32,182831.2515307372,3.3593,3.381,3.3593,3.3774,182831.2515
2009-02-25 10:55:00,9.32,9.32,9.31,9.32,89517.51163360274,3.3774,3.3774,3.3738,3.3774,89517.5116
2009-02-25 11:00:00,9.33,9.34,9.3,9.34,139603.2329169728,3.381,3.3846,3.3701,3.3846,139603.2329
2009-02-25 11:05:00,9.34,9.38,9.32,9.33,120622.09159931424,3.3846,3.3991,3.3774,3.381,120622.0916
2009-02-25 11:10:00,9.33,9.33,9.28,9.29,162747.97942689198,3.381,3.381,3.3629,3.3665,162747.9794
2009-02-25 11:15:00,9.28,9.33,9.24,9.33,198750.9184423218,3.3629,3.381,3.3484,3.381,198750.9184
2009-02-25 11:20:00,9.33,9.38,9.32,9.37,122826.35317168749,3.381,3.3991,3.3774,3.3955,122826.3532
2009-02-25 11:25:00,9.38,9.4,9.35,9.39,153441.09723242713,3.3991,3.4064,3.3882,3.4027,153441.0972
2009-02-25 11:30:00,9.39,9.44,9.38,9.44,181974.03869703648,3.4027,3.4209,3.3991,3.4209,181974.0387
2009-02-25 11:35:00,9.43,9.46,9.39,9.39,157604.7024246877,3.4172,3.4281,3.4027,3.4027,157604.7024
2009-02-25 11:40:00,9.4,9.49,9.38,9.49,160666.1768307617,3.4064,3.439,3.3991,3.439,160666.1768
2009-02-25 11:45:00,9.48,9.57,9.48,9.52,199240.75434729364,3.4354,3.468,3.4354,3.4499,199240.7543
2009-02-25 11:50:00,9.52,9.52,9.46,9.51,243570.90374724465,3.4499,3.4499,3.4281,3.4462,243570.9037
2009-02-25 11:55:00,9.51,9.51,9.46,9.46,113886.8479059515,3.4462,3.4462,3.4281,3.4281,113886.8479
2009-02-25 12:00:00,9.46,9.48,9.44,9.45,122826.35317168749,3.4281,3.4354,3.4209,3.4245,122826.3532
2009-02-25 12:05:00,9.45,9.51,9.44,9.51,118907.6659319128,3.4245,3.4462,3.4209,3.4462,118907.6659
2009-02-25 12:10:00,9.51,9.55,9.51,9.55,144501.59196669114,3.4462,3.4607,3.4462,3.4607,144501.592
2009-02-25 12:15:00,9.55,9.57,9.53,9.54,118540.28900318392,3.4607,3.468,3.4535,3.4571,118540.289
2009-02-25 12:20:00,9.54,9.55,9.53,9.54,55963.75214303208,3.4571,3.4607,3.4535,3.4571,55963.7521
2009-02-25 12:25:00,9.55,9.55,9.48,9.51,84374.23463139847,3.4607,3.4607,3.4354,3.4462,84374.2346
2009-02-25 12:30:00,9.51,9.57,9.51,9.54,184913.05412686747,3.4462,3.468,3.4462,3.4571,184913.0541
2009-02-25 12:35:00,9.54,9.59,9.51,9.58,91721.773205976,3.4571,3.4752,3.4462,3.4716,91721.7732
2009-02-25 12:40:00,9.58,9.59,9.5,9.5,160298.7999020328,3.4716,3.4752,3.4426,3.4426,160298.7999
2009-02-25 12:45:00,9.5,9.53,9.47,9.52,154543.22801861377,3.4426,3.4535,3.4317,3.4499,154543.228
2009-02-25 12:50:00,9.52,9.53,9.48,9.49,132500.6122948812,3.4499,3.4535,3.4354,3.439,132500.6123
2009-02-25 12:55:00,9.48,9.54,9.47,9.52,78251.28581925055,3.4354,3.4571,3.4317,3.4499,78251.2858
2009-02-25 13:00:00,9.51,9.6,9.51,9.56,107886.35807004652,3.4462,3.4788,3.4462,3.4643,107886.3581
2009-02-25 13:05:00,9.57,9.62,9.55,9.6,116213.5684545677,3.468,3.4861,3.4607,3.4788,116213.5685
2009-02-25 13:10:00,9.59,9.6,9.55,9.57,130541.26867499387,3.4752,3.4788,3.4607,3.468,130541.2687
2009-02-25 13:15:00,9.57,9.59,9.55,9.57,70536.37031594415,3.468,3.4752,3.4607,3.468,70536.3703
2009-02-25 13:20:00,9.57,9.6,9.51,9.6,223487.63164339945,3.468,3.4788,3.4462,3.4788,223487.6316
2009-02-25 13:25:00,9.59,9.61,9.57,9.57,55473.91623806024,3.4752,3.4825,3.468,3.468,55473.9162
2009-02-25 13:30:00,9.57,9.65,9.56,9.64,72128.33700710261,3.468,3.497,3.4643,3.4933,72128.337
2009-02-25 13:35:00,9.65,9.69,9.65,9.68,58412.93166789125,3.497,3.5115,3.497,3.5078,58412.9317
2009-02-25 13:40:00,9.68,9.73,9.68,9.7,80455.5473916238,3.5078,3.526,3.5078,3.5151,80455.5474
2009-02-25 13:45:00,9.7,9.78,9.68,9.78,105559.63752143033,3.5151,3.5441,3.5078,3.5441,105559.6375
2009-02-25 13:50:00,9.79,9.82,9.75,9.81,120254.71467058537,3.5477,3.5586,3.5332,3.5549,120254.7147
2009-02-25 13:55:00,9.82,9.91,9.81,9.91,449424.4428116581,3.5586,3.5912,3.5549,3.5912,449424.4428
2009-02-25 14:00:00,9.91,9.93,9.82,9.82,512368.3566005388,3.5912,3.5984,3.5586,3.5586,512368.3566
2009-02-25 14:05:00,9.82,9.83,9.71,9.76,197036.4927749204,3.5586,3.5622,3.5187,3.5368,197036.4928
2009-02-25 14:10:00,9.75,9.76,9.66,9.73,200220.4261572373,3.5332,3.5368,3.5006,3.526,200220.4262
2009-02-25 14:15:00,9.73,9.79,9.7,9.73,282512.8581925055,3.526,3.5477,3.5151,3.526,282512.8582
2009-02-25 14:20:00,9.72,9.76,9.67,9.75,228018.6137643889,3.5223,3.5368,3.5042,3.5332,228018.6138
2009-02-25 14:25:00,9.75,9.8,9.73,9.77,235243.69336272348,3.5332,3.5513,3.526,3.5404,235243.6934
2009-02-25 14:30:00,9.77,9.8,9.73,9.79,239284.8395787411,3.5404,3.5513,3.526,3.5477,239284.8396
2009-02-25 14:35:00,9.79,9.81,9.74,9.76,443423.9529757531,3.5477,3.5549,3.5296,3.5368,443423.953
2009-02-25 14:40:00,9.76,9.85,9.75,9.83,145848.64070536368,3.5368,3.5694,3.5332,3.5622,145848.6407
2009-02-25 14:45:00,9.83,9.91,9.81,9.83,300269.4097477345,3.5622,3.5912,3.5549,3.5622,300269.4097
2009-02-25 14:50:00,9.84,9.92,9.84,9.9,275287.77859417093,3.5658,3.5948,3.5658,3.5876,275287.7786
2009-02-25 14:55:00,9.9,9.91,9.82,9.83,186627.4797942689,3.5876,3.5912,3.5586,3.5622,186627.4798
2009-02-25 15:00:00,9.82,9.87,9.81,9.87,181606.6617683076,3.5586,3.5767,3.5549,3.5767,181606.6618
2009-02-25 15:05:00,9.87,9.94,9.85,9.86,325006.12294881215,3.5767,3.6021,3.5694,3.5731,325006.1229
2009-02-25 15:10:00,9.86,9.91,9.83,9.9,399093.80357580207,3.5731,3.5912,3.5622,3.5876,399093.8036
2009-02-25 15:15:00,9.9,9.98,9.89,9.95,302228.7533676218,3.5876,3.6165,3.5839,3.6057,302228.7534
2009-02-25 15:20:00,9.95,9.99,9.92,9.98,474895.9098701935,3.6057,3.6202,3.5948,3.6165,474895.9099
2009-02-25 15:25:00,9.97,10.04,9.97,9.97,494979.18197403866,3.6129,3.6383,3.6129,3.6129,494979.182
2009-02-25 15:30:00,9.97,9.98,9.91,9.93,474650.9919177076,3.6129,3.6165,3.5912,3.5984,474650.9919
2009-02-25 15:35:00,9.93,10.0,9.92,10.0,916605.4371785452,3.5984,3.6238,3.5948,3.6238,916605.4372
2009-02-25 15:40:00,10.0,10.02,9.94,9.98,987631.643399461,3.6238,3.631,3.6021,3.6165,987631.6434
2009-02-25 15:45:00,9.97,10.03,9.93,9.95,787656.1351947098,3.6129,3.6347,3.5984,3.6057,787656.1352
2009-02-25 15:50:00,9.95,9.96,9.83,9.83,511633.60274308105,3.6057,3.6093,3.5622,3.5622,511633.6027
2009-02-25 15:55:00,9.84,9.84,9.77,9.77,612784.7171197649,3.5658,3.5658,3.5404,3.5404,612784.7171
2009-02-26 09:30:00,9.96,10.22,9.84,9.88,104090.1298065148,3.6093,3.7035,3.5658,3.5803,104090.1298
2009-02-26 09:35:00,9.91,10.02,9.89,9.91,129561.5968650502,3.5912,3.631,3.5839,3.5912,129561.5969
2009-02-26 09:40:00,9.91,10.0,9.89,10.0,97477.34508939504,3.5912,3.6238,3.5839,3.6238,97477.3451
2009-02-26 09:45:00,10.0,10.0,9.82,9.83,223977.4675483713,3.6238,3.6238,3.5586,3.5622,223977.4675
2009-02-26 09:50:00,9.84,9.91,9.79,9.89,188954.2003428852,3.5658,3.5912,3.5477,3.5839,188954.2003
2009-02-26 09:55:00,9.88,9.94,9.87,9.93,115111.43766838108,3.5803,3.6021,3.5767,3.5984,115111.4377
2009-02-26 10:00:00,9.93,9.94,9.87,9.91,309331.37398971344,3.5984,3.6021,3.5767,3.5912,309331.374
2009-02-26 10:05:00,9.91,9.96,9.89,9.96,178667.6463384766,3.5912,3.6093,3.5839,3.6093,178667.6463
2009-02-26 10:10:00,9.95,9.95,9.86,9.9,129684.05584129316,3.6057,3.6057,3.5731,3.5876,129684.0558
2009-02-26 10:15:00,9.9,9.94,9.85,9.91,165442.07690423707,3.5876,3.6021,3.5694,3.5912,165442.0769
2009-02-26 10:20:00,9.91,10.04,9.91,10.0,98212.0989468528,3.5912,3.6383,3.5912,3.6238,98212.0989
2009-02-26 10:25:00,10.0,10.03,9.96,9.99,157849.62037717365,3.6238,3.6347,3.6093,3.6202,157849.6204
2009-02-26 10:30:00,9.98,9.99,9.89,9.95,260102.8655400441,3.6165,3.6202,3.5839,3.6057,260102.8655
2009-02-26 10:35:00,9.95,10.05,9.95,10.03,154420.76904237078,3.6057,3.6419,3.6057,3.6347,154420.769
2009-02-26 10:40:00,10.04,10.07,10.02,10.04,133847.66103355374,3.6383,3.6492,3.631,3.6383,133847.661
2009-02-26 10:45:00,10.04,10.14,10.04,10.14,162992.8973793779,3.6383,3.6745,3.6383,3.6745,162992.8974
2009-02-26 10:50:00,10.15,10.16,10.04,10.04,142052.41244183198,3.6782,3.6818,3.6383,3.6383,142052.4124
2009-02-26 10:55:00,10.04,10.09,10.03,10.09,73352.9267695322,3.6383,3.6564,3.6347,3.6564,73352.9268
2009-02-26 11:00:00,10.09,10.1,10.02,10.03,215405.3392113642,3.6564,3.66,3.631,3.6347,215405.3392
2009-02-26 11:05:00,10.03,10.04,10.0,10.0,125887.82757776145,3.6347,3.6383,3.6238,3.6238,125887.8276
2009-02-26 11:10:00,10.0,10.02,9.97,9.99,103600.29390154296,3.6238,3.631,3.6129,3.6202,103600.2939
2009-02-26 11:15:00,9.99,10.01,9.97,10.01,101518.49130541268,3.6202,3.6274,3.6129,3.6274,101518.4913
2009-02-26 11:20:00,10.01,10.04,9.98,9.98,120499.63262307126,3.6274,3.6383,3.6165,3.6165,120499.6326
2009-02-26 11:25:00,9.99,9.99,9.96,9.97,97232.42713690911,3.6202,3.6202,3.6093,3.6129,97232.4271
2009-02-26 11:30:00,9.96,10.01,9.96,10.0,176096.00783737446,3.6093,3.6274,3.6093,3.6238,176096.0078
2009-02-26 11:35:00,10.0,10.01,9.99,10.0,75189.81141317658,3.6238,3.6274,3.6202,3.6238,75189.8114
2009-02-26 11:40:00,10.0,10.0,9.94,9.94,119030.12490815576,3.6238,3.6238,3.6021,3.6021,119030.1249
2009-02-26 11:45:00,9.95,9.95,9.91,9.91,46044.57506735243,3.6057,3.6057,3.5912,3.5912,46044.5751
2009-02-26 11:50:00,9.92,9.92,9.9,9.91,52779.81876071516,3.5948,3.5948,3.5876,3.5912,52779.8188
2009-02-26 11:55:00,9.91,9.95,9.9,9.91,54494.24442811657,3.5912,3.6057,3.5876,3.5912,54494.2444
2009-02-26 12:00:00,9.91,9.95,9.91,9.92,51800.14695077149,3.5912,3.6057,3.5912,3.5948,51800.147
2009-02-26 12:05:00,9.92,9.96,9.91,9.96,33553.75949057066,3.5948,3.6093,3.5912,3.6093,33553.7595
2009-02-26 12:10:00,9.95,9.96,9.95,9.96,17266.715650257163,3.6057,3.6093,3.6057,3.6093,17266.7157
2009-02-26 12:15:00,9.96,9.97,9.89,9.9,70658.82929218712,3.6093,3.6129,3.5839,3.5876,70658.8293
2009-02-26 12:20:00,9.9,9.9,9.81,9.81,94048.4937545922,3.5876,3.5876,3.5549,3.5549,94048.4938
2009-02-26 12:25:00,9.8,9.81,9.75,9.8,99681.6066617683,3.5513,3.5549,3.5332,3.5513,99681.6067
2009-02-26 12:30:00,9.8,9.82,9.77,9.82,56943.42395297575,3.5513,3.5586,3.5404,3.5586,56943.424
2009-02-26 12:35:00,9.82,9.85,9.82,9.82,30002.449179524858,3.5586,3.5694,3.5586,3.5586,30002.4492
2009-02-26 12:40:00,9.82,9.84,9.82,9.82,27430.810678422728,3.5586,3.5658,3.5586,3.5586,27430.8107
2009-02-26 12:45:00,9.82,9.91,9.82,9.91,55718.83419054616,3.5586,3.5912,3.5586,3.5912,55718.8342
2009-02-26 12:50:00,9.91,9.91,9.87,9.91,47636.541758510895,3.5912,3.5912,3.5767,3.5912,47636.5418
2009-02-26 12:55:00,9.91,9.91,9.83,9.86,70291.45236345823,3.5912,3.5912,3.5622,3.5731,70291.4524
2009-02-26 13:00:00,9.86,9.89,9.85,9.85,136419.29953465587,3.5731,3.5839,3.5694,3.5694,136419.2995
2009-02-26 13:05:00,9.85,9.86,9.82,9.82,114621.60176340926,3.5694,3.5731,3.5586,3.5586,114621.6018
2009-02-26 13:10:00,9.82,9.83,9.78,9.83,195199.608131276,3.5586,3.5622,3.5441,3.5622,195199.6081
2009-02-26 13:15:00,9.83,9.84,9.8,9.82,44819.98530492285,3.5622,3.5658,3.5513,3.5586,44819.9853
2009-02-26 13:20:00,9.82,9.86,9.8,9.8,63311.2907176096,3.5586,3.5731,3.5513,3.5513,63311.2907
2009-02-26 13:25:00,9.8,9.86,9.77,9.83,138501.10213078617,3.5513,3.5731,3.5404,3.5622,138501.1021
2009-02-26 13:30:00,9.83,9.86,9.82,9.86,94170.95273083515,3.5622,3.5731,3.5586,3.5731,94170.9527
2009-02-26 13:35:00,9.86,9.86,9.81,9.82,79353.41660543717,3.5731,3.5731,3.5549,3.5586,79353.4166
2009-02-26 13:40:00,9.82,9.92,9.81,9.86,97477.34508939504,3.5586,3.5948,3.5549,3.5731,97477.3451
2009-02-26 13:45:00,9.86,9.91,9.86,9.88,131520.94048493754,3.5731,3.5912,3.5731,3.5803,131520.9405
2009-02-26 13:50:00,9.88,9.91,9.86,9.88,71271.1241734019,3.5803,3.5912,3.5731,3.5803,71271.1242
2009-02-26 13:55:00,9.88,9.89,9.84,9.87,110335.5375949057,3.5803,3.5839,3.5658,3.5767,110335.5376
2009-02-26 14:00:00,9.86,9.88,9.82,9.83,148297.82023022286,3.5731,3.5803,3.5586,3.5622,148297.8202
2009-02-26 14:05:00,9.82,9.83,9.77,9.78,150991.91770756795,3.5586,3.5622,3.5404,3.5441,150991.9177
2009-02-26 14:10:00,9.79,9.86,9.78,9.85,106416.85035513104,3.5477,3.5731,3.5441,3.5694,106416.8504
2009-02-26 14:15:00,9.85,9.86,9.83,9.84,125153.07372030368,3.5694,3.5731,3.5622,3.5658,125153.0737
2009-02-26 14:20:00,9.83,9.86,9.83,9.84,143277.00220426155,3.5622,3.5731,3.5622,3.5658,143277.0022
2009-02-26 14:25:00,9.84,9.86,9.81,9.83,125642.90962527553,3.5658,3.5731,3.5549,3.5622,125642.9096
2009-02-26 14:30:00,9.84,9.84,9.76,9.77,244305.6576047024,3.5658,3.5658,3.5368,3.5404,244305.6576
2009-02-26 14:35:00,9.77,9.81,9.75,9.77,154665.68699485672,3.5404,3.5549,3.5332,3.5404,154665.687
2009-02-26 14:40:00,9.77,9.77,9.7,9.73,126255.20450649032,3.5404,3.5404,3.5151,3.526,126255.2045
2009-02-26 14:45:00,9.73,9.76,9.72,9.74,141807.49448934605,3.526,3.5368,3.5223,3.5296,141807.4945
2009-02-26 14:50:00,9.74,9.74,9.65,9.66,125642.90962527553,3.5296,3.5296,3.497,3.5006,125642.9096
2009-02-26 14:55:00,9.66,9.67,9.59,9.64,186872.3977467548,3.5006,3.5042,3.4752,3.4933,186872.3977
2009-02-26 15:00:00,9.64,9.65,9.6,9.61,238060.24981631152,3.4933,3.497,3.4788,3.4825,238060.2498
2009-02-26 15:05:00,9.61,9.61,9.56,9.57,145971.09968160666,3.4825,3.4825,3.4643,3.468,145971.0997
2009-02-26 15:10:00,9.56,9.58,9.52,9.52,282267.9402400196,3.4643,3.4716,3.4499,3.4499,282267.9402
2009-02-26 15:15:00,9.51,9.56,9.51,9.51,166666.66666666666,3.4462,3.4643,3.4462,3.4462,166666.6667
2009-02-26 15:20:00,9.51,9.53,9.48,9.52,208302.71858927252,3.4462,3.4535,3.4354,3.4499,208302.7186
2009-02-26 15:25:00,9.52,9.53,9.49,9.5,116091.10947832475,3.4499,3.4535,3.439,3.4426,116091.1095
2009-02-26 15:30:00,9.5,9.54,9.49,9.51,350967.42591231933,3.4426,3.4571,3.439,3.4462,350967.4259
2009-02-26 15:35:00,9.51,9.56,9.51,9.55,246020.08327210383,3.4462,3.4643,3.4462,3.4607,246020.0833
2009-02-26 15:40:00,9.55,9.6,9.55,9.58,289003.1839333823,3.4607,3.4788,3.4607,3.4716,289003.1839
2009-02-26 15:45:00,9.58,9.62,9.57,9.61,291452.36345824145,3.4716,3.4861,3.468,3.4825,291452.3635
2009-02-26 15:50:00,9.6,9.61,9.51,9.54,680259.613029635,3.4788,3.4825,3.4462,3.4571,680259.613
2009-02-26 15:55:00,9.54,9.55,9.5,9.51,697771.2466323781,3.4571,3.4607,3.4426,3.4462,697771.2466
2009-02-27 09:30:00,9.3,9.58,9.12,9.12,179279.9412196914,3.3701,3.4716,3.3049,3.3049,179279.9412
2009-02-27 09:35:00,9.13,9.18,8.92,8.97,329047.26916482975,3.3085,3.3266,3.2324,3.2505,329047.2692
2009-02-27 09:40:00,8.97,9.08,8.91,9.06,141562.57653686014,3.2505,3.2904,3.2288,3.2832,141562.5765
2009-02-27 09:45:00,9.06,9.09,9.0,9.03,126989.95836394808,3.2832,3.294,3.2614,3.2723,126989.9584
2009-02-27 09:50:00,9.03,9.07,8.98,9.07,116703.40435953956,3.2723,3.2868,3.2542,3.2868,116703.4044
2009-02-27 09:55:00,9.07,9.16,9.06,9.14,134949.79181974038,3.2868,3.3194,3.2832,3.3121,134949.7918
2009-02-27 10:00:00,9.14,9.21,9.13,9.21,137276.51236835658,3.3121,3.3375,3.3085,3.3375,137276.5124
2009-02-27 10:05:00,9.21,9.25,9.17,9.18,135072.25079598333,3.3375,3.352,3.323,3.3266,135072.2508
2009-02-27 10:10:00,9.18,9.24,9.16,9.2,226549.1060494734,3.3266,3.3484,3.3194,3.3339,226549.106
2009-02-27 10:15:00,9.19,9.21,9.12,9.21,138011.26622581435,3.3303,3.3375,3.3049,3.3375,138011.2662
2009-02-27 10:20:00,9.22,9.4,9.21,9.37,173279.45138378642,3.3411,3.4064,3.3375,3.3955,173279.4514
2009-02-27 10:25:00,9.37,9.45,9.33,9.35,112049.96326230712,3.3955,3.4245,3.381,3.3882,112049.9633
2009-02-27 10:30:00,9.34,9.41,9.33,9.33,89272.59368111682,3.3846,3.41,3.381,3.381,89272.5937
2009-02-27 10:35:00,9.33,9.37,9.28,9.35,99681.6066617683,3.381,3.3955,3.3629,3.3882,99681.6067
2009-02-27 10:40:00,9.35,9.46,9.34,9.4,102987.99902032818,3.3882,3.4281,3.3846,3.4064,102987.999
2009-02-27 10:45:00,9.4,9.47,9.33,9.39,170952.7308351702,3.4064,3.4317,3.381,3.4027,170952.7308
2009-02-27 10:50:00,9.39,9.46,9.38,9.42,148420.2792064658,3.4027,3.4281,3.3991,3.4136,148420.2792
2009-02-27 10:55:00,9.42,9.42,9.32,9.33,152951.2613274553,3.4136,3.4136,3.3774,3.381,152951.2613
2009-02-27 11:00:00,9.33,9.34,9.31,9.31,69924.07543472936,3.381,3.3846,3.3738,3.3738,69924.0754
2009-02-27 11:05:00,9.31,9.33,9.26,9.33,58902.767572863086,3.3738,3.381,3.3556,3.381,58902.7676
2009-02-27 11:10:00,9.33,9.36,9.26,9.26,103232.9169728141,3.381,3.3919,3.3556,3.3556,103232.917
2009-02-27 11:15:00,9.26,9.31,9.25,9.27,101763.4092578986,3.3556,3.3738,3.352,3.3593,101763.4093
2009-02-27 11:20:00,9.27,9.28,9.22,9.24,107396.5221650747,3.3593,3.3629,3.3411,3.3484,107396.5222
2009-02-27 11:25:00,9.24,9.27,9.19,9.24,189566.4952241,3.3484,3.3593,3.3303,3.3484,189566.4952
2009-02-27 11:30:00,9.24,9.24,9.13,9.15,336394.8077394073,3.3484,3.3484,3.3085,3.3158,336394.8077
2009-02-27 11:35:00,9.15,9.23,9.15,9.22,107763.89909380356,3.3158,3.3448,3.3158,3.3411,107763.8991
2009-02-27 11:40:00,9.22,9.36,9.21,9.34,163972.56918932157,3.3411,3.3919,3.3375,3.3846,163972.5692
2009-02-27 11:45:00,9.34,9.35,9.3,9.34,75434.7293656625,3.3846,3.3882,3.3701,3.3846,75434.7294
2009-02-27 11:50:00,9.34,9.37,9.27,9.31,77516.53196179279,3.3846,3.3955,3.3593,3.3738,77516.532
2009-02-27 11:55:00,9.31,9.37,9.28,9.33,93191.2809208915,3.3738,3.3955,3.3629,3.381,93191.2809
2009-02-27 12:00:00,9.33,9.4,9.33,9.38,72740.63188831741,3.381,3.4064,3.381,3.3991,72740.6319
2009-02-27 12:05:00,9.39,9.42,9.37,9.37,75679.64731814842,3.4027,3.4136,3.3955,3.3955,75679.6473
2009-02-27 12:10:00,9.38,9.44,9.35,9.42,83027.18589272593,3.3991,3.4209,3.3882,3.4136,83027.1859
2009-02-27 12:15:00,9.42,9.47,9.39,9.42,99069.3117805535,3.4136,3.4317,3.4027,3.4136,99069.3118
2009-02-27 12:20:00,9.42,9.5,9.42,9.49,82904.72691648298,3.4136,3.4426,3.4136,3.439,82904.7269
2009-02-27 12:25:00,9.49,9.52,9.47,9.51,56576.04702424687,3.439,3.4499,3.4317,3.4462,56576.047
2009-02-27 12:30:00,9.51,9.54,9.49,9.49,76904.237080578,3.4462,3.4571,3.439,3.439,76904.2371
2009-02-27 12:35:00,9.5,9.51,9.46,9.47,71026.20622091599,3.4426,3.4462,3.4281,3.4317,71026.2062
2009-02-27 12:40:00,9.46,9.51,9.43,9.51,112907.17609600782,3.4281,3.4462,3.4172,3.4462,112907.1761
2009-02-27 12:45:00,9.51,9.54,9.51,9.53,134337.49693852558,3.4462,3.4571,3.4462,3.4535,134337.4969
2009-02-27 12:50:00,9.53,9.56,9.52,9.55,68821.94464854273,3.4535,3.4643,3.4499,3.4607,68821.9446
2009-02-27 12:55:00,9.55,9.58,9.52,9.57,89395.05265735977,3.4607,3.4716,3.4499,3.468,89395.0527
2009-02-27 13:00:00,9.58,9.62,9.56,9.6,98946.85280431056,3.4716,3.4861,3.4643,3.4788,98946.8528
2009-02-27 13:05:00,9.6,9.63,9.59,9.63,74944.89346069067,3.4788,3.4897,3.4752,3.4897,74944.8935
2009-02-27 13:10:00,9.63,9.64,9.57,9.6,69679.15748224345,3.4897,3.4933,3.468,3.4788,69679.1575
2009-02-27 13:15:00,9.59,9.59,9.51,9.57,63066.37276512368,3.4752,3.4752,3.4462,3.468,63066.3728
2009-02-27 13:20:00,9.57,9.6,9.52,9.55,54126.8674993877,3.468,3.4788,3.4499,3.4607,54126.8675
2009-02-27 13:25:00,9.55,9.59,9.55,9.55,55228.99828557433,3.4607,3.4752,3.4607,3.4607,55228.9983
2009-02-27 13:30:00,9.55,9.62,9.48,9.55,127602.25324516286,3.4607,3.4861,3.4354,3.4607,127602.2532
2009-02-27 13:35:00,9.56,9.58,9.44,9.45,126377.66348273327,3.4643,3.4716,3.4209,3.4245,126377.6635
2009-02-27 13:40:00,9.45,9.49,9.43,9.45,74332.59857947587,3.4245,3.439,3.4172,3.4245,74332.5986
2009-02-27 13:45:00,9.46,9.53,9.42,9.52,82292.43203526818,3.4281,3.4535,3.4136,3.4499,82292.432
2009-02-27 13:50:00,9.53,9.55,9.5,9.5,90987.01934851824,3.4535,3.4607,3.4426,3.4426,90987.0193
2009-02-27 13:55:00,9.5,9.6,9.49,9.59,104212.58878275775,3.4426,3.4788,3.439,3.4752,104212.5888
2009-02-27 14:00:00,9.59,9.66,9.55,9.64,86211.11927504286,3.4752,3.5006,3.4607,3.4933,86211.1193
2009-02-27 14:05:00,9.64,9.64,9.58,9.6,127847.17119764876,3.4933,3.4933,3.4716,3.4788,127847.1712
2009-02-27 14:10:00,9.6,9.62,9.55,9.62,146460.93558657847,3.4788,3.4861,3.4607,3.4861,146460.9356
2009-02-27 14:15:00,9.63,9.64,9.58,9.62,108743.57090374724,3.4897,3.4933,3.4716,3.4861,108743.5709
2009-02-27 14:20:00,9.63,9.64,9.55,9.56,161033.55375949055,3.4897,3.4933,3.4607,3.4643,161033.5538
2009-02-27 14:25:00,9.55,9.62,9.5,9.52,110090.61964241978,3.4607,3.4861,3.4426,3.4499,110090.6196
2009-02-27 14:30:00,9.51,9.54,9.49,9.51,79720.79353416605,3.4462,3.4571,3.439,3.4462,79720.7935
2009-02-27 14:35:00,9.51,9.53,9.44,9.46,108621.11192750427,3.4462,3.4535,3.4209,3.4281,108621.1119
2009-02-27 14:40:00,9.46,9.51,9.44,9.46,127357.33529267694,3.4281,3.4462,3.4209,3.4281,127357.3353
2009-02-27 14:45:00,9.45,9.54,9.45,9.53,101763.4092578986,3.4245,3.4571,3.4245,3.4535,101763.4093
2009-02-27 14:50:00,9.52,9.55,9.48,9.48,137031.59441587067,3.4499,3.4607,3.4354,3.4354,137031.5944
2009-02-27 14:55:00,9.47,9.51,9.46,9.46,76536.86015184912,3.4317,3.4462,3.4281,3.4281,76536.8602
2009-02-27 15:00:00,9.46,9.46,9.41,9.42,102987.99902032818,3.4281,3.4281,3.41,3.4136,102987.999
2009-02-27 15:05:00,9.42,9.43,9.33,9.34,102987.99902032818,3.4136,3.4172,3.381,3.3846,102987.999
2009-02-27 15:10:00,9.33,9.35,9.26,9.3,220303.6982610825,3.381,3.3882,3.3556,3.3701,220303.6983
2009-02-27 15:15:00,9.3,9.31,9.23,9.25,146828.31251530736,3.3701,3.3738,3.3448,3.352,146828.3125
2009-02-27 15:20:00,9.26,9.28,9.21,9.27,181851.57972079352,3.3556,3.3629,3.3375,3.3593,181851.5797
2009-02-27 15:25:00,9.28,9.3,9.22,9.22,163850.11021307862,3.3629,3.3701,3.3411,3.3411,163850.1102
2009-02-27 15:30:00,9.22,9.33,9.2,9.3,238917.46265001225,3.3411,3.381,3.3339,3.3701,238917.4627
2009-02-27 15:35:00,9.3,9.3,9.2,9.23,221773.205975998,3.3701,3.3701,3.3339,3.3448,221773.206
2009-02-27 15:40:00,9.23,9.32,9.22,9.27,203036.98261082536,3.3448,3.3774,3.3411,3.3593,203036.9826
2009-02-27 15:45:00,9.27,9.35,9.24,9.31,224344.8444771001,3.3593,3.3882,3.3484,3.3738,224344.8445
2009-02-27 15:50:00,9.3,9.34,9.28,9.28,268919.9118295371,3.3701,3.3846,3.3629,3.3629,268919.9118
2009-02-27 15:55:00,9.28,9.29,9.2,9.21,487999.02032819,3.3629,3.3665,3.3339,3.3375,487999.0203
2009-03-02 09:30:00,8.87,9.11,8.79,8.79,168626.010286554,3.2143,3.3013,3.1853,3.1853,168626.0103
2009-03-02 09:35:00,8.81,8.89,8.69,8.87,176463.38476610335,3.1926,3.2216,3.1491,3.2143,176463.3848
2009-03-02 09:40:00,8.88,8.93,8.81,8.86,152461.42542248344,3.2179,3.236,3.1926,3.2107,152461.4254
2009-03-02 09:45:00,8.86,8.88,8.8,8.84,104212.58878275775,3.2107,3.2179,3.1889,3.2034,104212.5888
2009-03-02 09:50:00,8.84,8.84,8.78,8.84,128459.46607886357,3.2034,3.2034,3.1817,3.2034,128459.4661
2009-03-02 09:55:00,8.84,8.86,8.82,8.84,301861.37643889297,3.2034,3.2107,3.1962,3.2034,301861.3764
2009-03-02 10:00:00,8.85,8.88,8.72,8.72,184178.3002694097,3.2071,3.2179,3.1599,3.1599,184178.3003
2009-03-02 10:05:00,8.71,8.76,8.7,8.74,206833.2108743571,3.1563,3.1744,3.1527,3.1672,206833.2109
2009-03-02 10:10:00,8.75,8.76,8.71,8.71,253612.53979916725,3.1708,3.1744,3.1563,3.1563,253612.5398
2009-03-02 10:15:00,8.71,8.78,8.71,8.73,251408.278226794,3.1563,3.1817,3.1563,3.1636,251408.2782
2009-03-02 10:20:00,8.73,8.79,8.69,8.78,193485.18246387452,3.1636,3.1853,3.1491,3.1817,193485.1825
2009-03-02 10:25:00,8.78,8.79,8.7,8.71,137888.80724957137,3.1817,3.1853,3.1527,3.1563,137888.8072
2009-03-02 10:30:00,8.72,8.77,8.7,8.72,231569.9240754347,3.1599,3.1781,3.1527,3.1599,231569.9241
2009-03-02 10:35:00,8.72,8.79,8.72,8.78,223610.0906196424,3.1599,3.1853,3.1599,3.1817,223610.0906
2009-03-02 10:40:00,8.79,8.79,8.76,8.78,253734.99877541023,3.1853,3.1853,3.1744,3.1817,253734.9988
2009-03-02 10:45:00,8.79,8.79,8.67,8.67,167768.7974528533,3.1853,3.1853,3.1418,3.1418,167768.7975
2009-03-02 10:50:00,8.68,8.68,8.63,8.66,204506.4903257409,3.1455,3.1455,3.1273,3.1382,204506.4903
2009-03-02 10:55:00,8.65,8.66,8.62,8.63,141440.1175606172,3.1346,3.1382,3.1237,3.1273,141440.1176
2009-03-02 11:00:00,8.63,8.66,8.62,8.62,176218.46681361742,3.1273,3.1382,3.1237,3.1237,176218.4668
2009-03-02 11:05:00,8.62,8.62,8.54,8.57,217242.2238550085,3.1237,3.1237,3.0947,3.1056,217242.2239
2009-03-02 11:10:00,8.57,8.58,8.55,8.56,214548.12637766343,3.1056,3.1092,3.0983,3.102,214548.1264
2009-03-02 11:15:00,8.56,8.56,8.51,8.52,121969.14033798676,3.102,3.102,3.0838,3.0875,121969.1403
2009-03-02 11:20:00,8.52,8.54,8.47,8.48,175483.71295615967,3.0875,3.0947,3.0694,3.073,175483.713
2009-03-02 11:25:00,8.48,8.51,8.41,8.42,183198.62845946607,3.073,3.0838,3.0476,3.0512,183198.6285
2009-03-02 11:30:00,8.42,8.44,8.39,8.42,103845.2118540289,3.0512,3.0585,3.0404,3.0512,103845.2119
2009-03-02 11:35:00,8.42,8.48,8.42,8.48,187974.52853294145,3.0512,3.073,3.0512,3.073,187974.5285
2009-03-02 11:40:00,8.48,8.5,8.46,8.46,139235.85598824391,3.073,3.0802,3.0657,3.0657,139235.856
2009-03-02 11:45:00,8.47,8.48,8.44,8.44,84619.1525838844,3.0694,3.073,3.0585,3.0585,84619.1526
2009-03-02 11:50:00,8.44,8.45,8.35,8.35,242223.8550085721,3.0585,3.0621,3.0259,3.0259,242223.855
2009-03-02 11:55:00,8.36,8.39,8.35,8.39,136786.67646338476,3.0295,3.0404,3.0259,3.0404,136786.6765
2009-03-02 12:00:00,8.39,8.4,8.35,8.37,156992.40754347292,3.0404,3.044,3.0259,3.0331,156992.4075
2009-03-02 12:05:00,8.37,8.44,8.37,8.43,134459.95591476854,3.0331,3.0585,3.0331,3.0549,134459.9559
2009-03-02 12:10:00,8.42,8.47,8.42,8.46,393950.5265735978,3.0512,3.0694,3.0512,3.0657,393950.5266
2009-03-02 12:15:00,8.45,8.47,8.39,8.4,161768.30761694832,3.0621,3.0694,3.0404,3.044,161768.3076
2009-03-02 12:20:00,8.4,8.47,8.39,8.46,127969.63017389174,3.044,3.0694,3.0404,3.0657,127969.6302
2009-03-02 12:25:00,8.46,8.5,8.46,8.5,186749.93877051183,3.0657,3.0802,3.0657,3.0802,186749.9388
2009-03-02 12:30:00,8.49,8.53,8.48,8.52,329904.48199853045,3.0766,3.0911,3.073,3.0875,329904.482
2009-03-02 12:35:00,8.52,8.53,8.48,8.48,164339.94611805043,3.0875,3.0911,3.073,3.073,164339.9461
2009-03-02 12:40:00,8.48,8.51,8.47,8.49,200832.7210384521,3.073,3.0838,3.0694,3.0766,200832.721
2009-03-02 12:45:00,8.48,8.49,8.44,8.45,123683.5660053882,3.073,3.0766,3.0585,3.0621,123683.566
2009-03-02 12:50:00,8.45,8.47,8.42,8.46,117438.1582169973,3.0621,3.0694,3.0512,3.0657,117438.1582
2009-03-02 12:55:00,8.45,8.46,8.4,8.43,159196.6691158462,3.0621,3.0657,3.044,3.0549,159196.6691
2009-03-02 13:00:00,8.42,8.47,8.42,8.44,223487.63164339945,3.0512,3.0694,3.0512,3.0585,223487.6316
2009-03-02 13:05:00,8.44,8.45,8.4,8.44,180749.4489346069,3.0585,3.0621,3.044,3.0585,180749.4489
2009-03-02 13:10:00,8.44,8.44,8.4,8.42,169605.68209649765,3.0585,3.0585,3.044,3.0512,169605.6821
2009-03-02 13:15:00,8.42,8.44,8.39,8.41,244428.1165809453,3.0512,3.0585,3.0404,3.0476,244428.1166
2009-03-02 13:20:00,8.41,8.43,8.39,8.4,137521.4303208425,3.0476,3.0549,3.0404,3.044,137521.4303
2009-03-02 13:25:00,8.4,8.45,8.39,8.45,309453.8329659564,3.044,3.0621,3.0404,3.0621,309453.833
2009-03-02 13:30:00,8.45,8.46,8.41,8.43,212343.8648052902,3.0621,3.0657,3.0476,3.0549,212343.8648
2009-03-02 13:35:00,8.42,8.43,8.4,8.42,95028.16556453588,3.0512,3.0549,3.044,3.0512,95028.1656
2009-03-02 13:40:00,8.42,8.44,8.41,8.42,130786.18662747978,3.0512,3.0585,3.0476,3.0512,130786.1866
2009-03-02 13:45:00,8.41,8.45,8.4,8.45,115233.89664462404,3.0476,3.0621,3.044,3.0621,115233.8966
2009-03-02 13:50:00,8.45,8.48,8.43,8.48,94293.41170707812,3.0621,3.073,3.0549,3.073,94293.4117
2009-03-02 13:55:00,8.49,8.51,8.48,8.5,60984.570168993385,3.0766,3.0838,3.073,3.0802,60984.5702
2009-03-02 14:00:00,8.51,8.54,8.49,8.53,96742.59123193727,3.0838,3.0947,3.0766,3.0911,96742.5912
2009-03-02 14:05:00,8.53,8.55,8.51,8.52,96252.75532696546,3.0911,3.0983,3.0838,3.0875,96252.7553
2009-03-02 14:10:00,8.52,8.53,8.52,8.53,32206.71075189811,3.0875,3.0911,3.0875,3.0911,32206.7108
2009-03-02 14:15:00,8.52,8.57,8.52,8.52,171442.56674014204,3.0875,3.1056,3.0875,3.0875,171442.5667
2009-03-02 14:20:00,8.52,8.53,8.47,8.48,415993.1422973304,3.0875,3.0911,3.0694,3.073,415993.1423
2009-03-02 14:25:00,8.47,8.48,8.42,8.43,293534.16605437174,3.0694,3.073,3.0512,3.0549,293534.1661
2009-03-02 14:30:00,8.42,8.46,8.4,8.43,1199485.6722997795,3.0512,3.0657,3.044,3.0549,1199485.6723
2009-03-02 14:35:00,8.44,8.45,8.43,8.44,200342.88513348027,3.0585,3.0621,3.0549,3.0585,200342.8851
2009-03-02 14:40:00,8.44,8.46,8.41,8.43,351824.63874602003,3.0585,3.0657,3.0476,3.0549,351824.6387
2009-03-02 14:45:00,8.43,8.43,8.35,8.35,505388.1949546901,3.0549,3.0549,3.0259,3.0259,505388.195
2009-03-02 14:50:00,8.35,8.39,8.34,8.35,304555.47391623806,3.0259,3.0404,3.0222,3.0259,304555.4739
2009-03-02 14:55:00,8.35,8.37,8.32,8.32,458486.407053637,3.0259,3.0331,3.015,3.015,458486.4071
2009-03-02 15:00:00,8.32,8.35,8.26,8.27,283002.6940974773,3.015,3.0259,2.9933,2.9969,283002.6941
2009-03-02 15:05:00,8.27,8.28,8.17,8.17,770511.8785206955,2.9969,3.0005,2.9606,2.9606,770511.8785
2009-03-02 15:10:00,8.17,8.22,8.17,8.21,246754.8371295616,2.9606,2.9788,2.9606,2.9751,246754.8371
2009-03-02 15:15:00,8.21,8.25,8.18,8.19,330639.2358559882,2.9751,2.9896,2.9643,2.9679,330639.2359
2009-03-02 15:20:00,8.18,8.21,8.15,8.17,401787.9010531472,2.9643,2.9751,2.9534,2.9606,401787.9011
2009-03-02 15:25:00,8.17,8.21,8.15,8.21,893215.77271614,2.9606,2.9751,2.9534,2.9751,893215.7727
2009-03-02 15:30:00,8.21,8.22,8.19,8.21,964609.3558657848,2.9751,2.9788,2.9679,2.9751,964609.3559
2009-03-02 15:35:00,8.21,8.21,8.16,8.17,1114988.978692138,2.9751,2.9751,2.957,2.9606,1114988.9787
2009-03-02 15:40:00,8.17,8.19,8.15,8.17,1182463.874602008,2.9606,2.9679,2.9534,2.9606,1182463.8746
2009-03-02 15:45:00,8.17,8.18,8.16,8.17,1480039.1868723975,2.9606,2.9643,2.957,2.9606,1480039.1869
2009-03-02 15:50:00,8.17,8.17,8.17,8.17,538819.4954690179,2.9606,2.9606,2.9606,2.9606,538819.4955
2009-03-02 15:55:00,8.17,8.19,8.17,8.18,722140.5829047268,2.9606,2.9679,2.9606,2.9643,722140.5829
2009-03-03 09:30:00,8.33,8.35,8.21,8.27,356110.7029145236,3.0186,3.0259,2.9751,2.9969,356110.7029
2009-03-03 09:35:00,8.28,8.4,8.19,8.38,290717.60960078373,3.0005,3.044,2.9679,3.0367,290717.6096
2009-03-03 09:40:00,8.38,8.39,8.32,8.32,242101.39603232915,3.0367,3.0404,3.015,3.015,242101.396
2009-03-03 09:45:00,8.33,8.39,8.29,8.39,369581.190301249,3.0186,3.0404,3.0041,3.0404,369581.1903
2009-03-03 09:50:00,8.38,8.38,8.32,8.35,163115.35635562087,3.0367,3.0367,3.015,3.0259,163115.3564
2009-03-03 09:55:00,8.35,8.39,8.29,8.3,119030.12490815576,3.0259,3.0404,3.0041,3.0077,119030.1249
2009-03-03 10:00:00,8.3,8.31,8.21,8.31,240999.2652461425,3.0077,3.0114,2.9751,3.0114,240999.2652
2009-03-03 10:05:00,8.3,8.32,8.26,8.3,168870.9282390399,3.0077,3.015,2.9933,3.0077,168870.9282
2009-03-03 10:10:00,8.3,8.3,8.19,8.2,257531.227038942,3.0077,3.0077,2.9679,2.9715,257531.227
2009-03-03 10:15:00,8.2,8.21,8.16,8.17,171075.18981141318,2.9715,2.9751,2.957,2.9606,171075.1898
2009-03-03 10:20:00,8.17,8.22,8.15,8.19,128826.84300759244,2.9606,2.9788,2.9534,2.9679,128826.843
2009-03-03 10:25:00,8.19,8.27,8.17,8.27,156012.73573352926,2.9679,2.9969,2.9606,2.9969,156012.7357
2009-03-03 10:30:00,8.26,8.28,8.24,8.27,195934.36198873376,2.9933,3.0005,2.986,2.9969,195934.362
2009-03-03 10:35:00,8.27,8.3,8.25,8.3,117070.78128826842,2.9969,3.0077,2.9896,3.0077,117070.7813
2009-03-03 10:40:00,8.3,8.34,8.3,8.33,274553.02473671315,3.0077,3.0222,3.0077,3.0186,274553.0247
2009-03-03 10:45:00,8.33,8.35,8.31,8.32,367254.4697526328,3.0186,3.0259,3.0114,3.015,367254.4698
2009-03-03 10:50:00,8.32,8.33,8.26,8.28,266715.65025716386,3.015,3.0186,2.9933,3.0005,266715.6503
2009-03-03 10:55:00,8.28,8.29,8.25,8.26,138256.18417830026,3.0005,3.0041,2.9896,2.9933,138256.1842
2009-03-03 11:00:00,8.26,8.28,8.23,8.23,153318.63825618415,2.9933,3.0005,2.9824,2.9824,153318.6383
2009-03-03 11:05:00,8.24,8.25,8.15,8.15,227161.4009306882,2.986,2.9896,2.9534,2.9534,227161.4009
2009-03-03 11:10:00,8.15,8.16,8.04,8.07,243325.9857947588,2.9534,2.957,2.9135,2.9244,243325.9858
2009-03-03 11:15:00,8.06,8.06,7.98,8.0,192015.67474895908,2.9208,2.9208,2.8918,2.899,192015.6747
2009-03-03 11:20:00,8.0,8.03,7.98,8.01,435341.66054371785,2.899,2.9099,2.8918,2.9027,435341.6605
2009-03-03 11:25:00,8.01,8.09,8.0,8.08,175116.3360274308,2.9027,2.9316,2.899,2.928,175116.336
2009-03-03 11:30:00,8.08,8.08,8.04,8.04,93191.2809208915,2.928,2.928,2.9135,2.9135,93191.2809
2009-03-03 11:35:00,8.04,8.05,8.01,8.03,132133.23536615234,2.9135,2.9172,2.9027,2.9099,132133.2354
2009-03-03 11:40:00,8.03,8.09,8.01,8.09,177565.51555228996,2.9099,2.9316,2.9027,2.9316,177565.5156
2009-03-03 11:45:00,8.08,8.09,8.02,8.04,181116.82586333572,2.928,2.9316,2.9063,2.9135,181116.8259
2009-03-03 11:50:00,8.04,8.05,7.93,7.96,157237.32549595885,2.9135,2.9172,2.8737,2.8845,157237.3255
2009-03-03 11:55:00,7.97,7.97,7.85,7.86,342640.21552779817,2.8882,2.8882,2.8447,2.8483,342640.2155
2009-03-03 12:00:00,7.86,7.87,7.83,7.85,412686.7499387705,2.8483,2.8519,2.8374,2.8447,412686.7499
2009-03-03 12:05:00,7.86,7.87,7.84,7.86,278716.6299289738,2.8483,2.8519,2.8411,2.8483,278716.6299
2009-03-03 12:10:00,7.86,7.87,7.85,7.86,180994.3668870928,2.8483,2.8519,2.8447,2.8483,180994.3669
2009-03-03 12:15:00,7.86,7.89,7.85,7.89,646950.7714915503,2.8483,2.8592,2.8447,2.8592,646950.7715
2009-03-03 12:20:00,7.89,7.9,7.83,7.9,982243.4484447708,2.8592,2.8628,2.8374,2.8628,982243.4484
2009-03-03 12:25:00,7.9,7.98,7.9,7.98,185035.51310311045,2.8628,2.8918,2.8628,2.8918,185035.5131
2009-03-03 12:30:00,7.98,7.99,7.95,7.95,211976.48787656127,2.8918,2.8954,2.8809,2.8809,211976.4879
2009-03-03 12:35:00,7.95,7.95,7.91,7.91,263776.6348273328,2.8809,2.8809,2.8664,2.8664,263776.6348
2009-03-03 12:40:00,7.91,7.96,7.91,7.96,125887.82757776145,2.8664,2.8845,2.8664,2.8845,125887.8276
2009-03-03 12:45:00,7.96,8.0,7.93,7.99,1037472.4467303453,2.8845,2.899,2.8737,2.8954,1037472.4467
2009-03-03 12:50:00,7.99,8.0,7.95,7.99,298922.3610090619,2.8954,2.899,2.8809,2.8954,298922.361
2009-03-03 12:55:00,7.99,7.99,7.93,7.94,162258.14352192014,2.8954,2.8954,2.8737,2.8773,162258.1435
2009-03-03 13:00:00,7.94,7.98,7.94,7.98,132010.77638990938,2.8773,2.8918,2.8773,2.8918,132010.7764
2009-03-03 13:05:00,7.97,7.98,7.92,7.95,106539.30933137398,2.8882,2.8918,2.87,2.8809,106539.3093
2009-03-03 13:10:00,7.95,7.99,7.93,7.97,137276.51236835658,2.8809,2.8954,2.8737,2.8882,137276.5124
2009-03-03 13:15:00,7.96,7.99,7.95,7.99,266593.1912809209,2.8845,2.8954,2.8809,2.8954,266593.1913
2009-03-03 13:20:00,7.99,8.01,7.97,7.97,184790.5951506245,2.8954,2.9027,2.8882,2.8882,184790.5952
2009-03-03 13:25:00,7.97,8.0,7.96,7.99,248224.34484447708,2.8882,2.899,2.8845,2.8954,248224.3448
2009-03-03 13:30:00,7.98,7.99,7.95,7.96,199363.2133235366,2.8918,2.8954,2.8809,2.8845,199363.2133
2009-03-03 13:35:00,7.96,7.97,7.9,7.95,219568.9444036248,2.8845,2.8882,2.8628,2.8809,219568.9444
2009-03-03 13:40:00,7.95,7.97,7.94,7.95,168993.38721528286,2.8809,2.8882,2.8773,2.8809,168993.3872
2009-03-03 13:45:00,7.95,7.95,7.89,7.9,175361.2539799167,2.8809,2.8809,2.8592,2.8628,175361.254
2009-03-03 13:50:00,7.9,7.96,7.9,7.95,172299.77957384274,2.8628,2.8845,2.8628,2.8809,172299.7796
2009-03-03 13:55:00,7.95,8.04,7.94,8.0,198138.623561107,2.8809,2.9135,2.8773,2.899,198138.6236
2009-03-03 14:00:00,8.0,8.1,8.0,8.09,341293.1667891256,2.899,2.9353,2.899,2.9316,341293.1668
2009-03-03 14:05:00,8.09,8.14,8.08,8.08,231937.3010041636,2.9316,2.9498,2.928,2.928,231937.301
2009-03-03 14:10:00,8.08,8.17,8.08,8.14,146705.8535390644,2.928,2.9606,2.928,2.9498,146705.8535
2009-03-03 14:15:00,8.15,8.15,8.1,8.12,90374.72446730344,2.9534,2.9534,2.9353,2.9425,90374.7245
2009-03-03 14:20:00,8.11,8.21,8.11,8.21,311903.01249081554,2.9389,2.9751,2.9389,2.9751,311903.0125
2009-03-03 14:25:00,8.21,8.21,8.18,8.21,195322.06710751896,2.9751,2.9751,2.9643,2.9751,195322.0671
2009-03-03 14:30:00,8.21,8.26,8.21,8.26,457996.5711486652,2.9751,2.9933,2.9751,2.9933,457996.5711
2009-03-03 14:35:00,8.26,8.3,8.25,8.26,236835.660053882,2.9933,3.0077,2.9896,2.9933,236835.6601
2009-03-03 14:40:00,8.26,8.35,8.26,8.33,426157.2373254959,2.9933,3.0259,2.9933,3.0186,426157.2373
2009-03-03 14:45:00,8.34,8.37,8.32,8.37,668748.4692627969,3.0222,3.0331,3.015,3.0331,668748.4693
2009-03-03 14:50:00,8.36,8.37,8.31,8.34,621356.8454567719,3.0295,3.0331,3.0114,3.0222,621356.8455
2009-03-03 14:55:00,8.34,8.39,8.33,8.39,353049.2285084496,3.0222,3.0404,3.0186,3.0404,353049.2285
2009-03-03 15:00:00,8.39,8.4,8.37,8.37,270266.96056820964,3.0404,3.044,3.0331,3.0331,270266.9606
2009-03-03 15:05:00,8.37,8.39,8.34,8.38,654788.1459710996,3.0331,3.0404,3.0222,3.0367,654788.146
2009-03-03 15:10:00,8.38,8.4,8.33,8.33,431790.350232672,3.0367,3.044,3.0186,3.0186,431790.3502
2009-03-03 15:15:00,8.33,8.38,8.3,8.34,272838.5990693117,3.0186,3.0367,3.0077,3.0222,272838.5991
2009-03-03 15:20:00,8.34,8.36,8.24,8.25,281655.6453588048,3.0222,3.0295,2.986,2.9896,281655.6454
2009-03-03 15:25:00,8.26,8.26,8.19,8.21,391868.7239774675,2.9933,2.9933,2.9679,2.9751,391868.724
2009-03-03 15:30:00,8.21,8.21,8.16,8.2,338599.0693117805,2.9751,2.9751,2.957,2.9715,338599.0693
2009-03-03 15:35:00,8.2,8.2,8.15,8.16,491182.95371050696,2.9715,2.9715,2.9534,2.957,491182.9537
2009-03-03 15:40:00,8.15,8.17,8.12,8.14,455914.76855253486,2.9534,2.9606,2.9425,2.9498,455914.7686
2009-03-03 15:45:00,8.14,8.18,8.13,8.17,553392.1136419299,2.9498,2.9643,2.9461,2.9606,553392.1136
2009-03-03 15:50:00,8.17,8.21,8.16,8.21,531594.4158706833,2.9606,2.9751,2.957,2.9751,531594.4159
2009-03-03 15:55:00,8.21,8.23,8.2,8.2,915993.1422973304,2.9751,2.9824,2.9715,2.9715,915993.1423
2009-03-04 09:30:00,8.4,8.7,8.26,8.32,307984.32525104086,3.044,3.1527,2.9933,3.015,307984.3253
2009-03-04 09:35:00,8.33,8.76,8.33,8.64,368234.1415625765,3.0186,3.1744,3.0186,3.131,368234.1416
2009-03-04 09:40:00,8.64,8.66,8.55,8.57,209894.68528043103,3.131,3.1382,3.0983,3.1056,209894.6853
2009-03-04 09:45:00,8.56,8.57,8.5,8.51,133602.74308106783,3.102,3.1056,3.0802,3.0838,133602.7431
2009-03-04 09:50:00,8.51,8.51,8.45,8.49,144746.50991917707,3.0838,3.0838,3.0621,3.0766,144746.5099
2009-03-04 09:55:00,8.5,8.55,8.48,8.53,169728.14107274063,3.0802,3.0983,3.073,3.0911,169728.1411
2009-03-04 10:00:00,8.53,8.62,8.53,8.57,165809.45383296596,3.0911,3.1237,3.0911,3.1056,165809.4538
2009-03-04 10:05:00,8.57,8.7,8.56,8.59,230345.33431300512,3.1056,3.1527,3.102,3.1128,230345.3343
2009-03-04 10:10:00,8.62,8.66,8.6,8.65,221405.8290472692,3.1237,3.1382,3.1165,3.1346,221405.829
2009-03-04 10:15:00,8.65,8.66,8.57,8.57,118417.83002694097,3.1346,3.1382,3.1056,3.1056,118417.83
2009-03-04 10:20:00,8.57,8.58,8.52,8.55,115233.89664462404,3.1056,3.1092,3.0875,3.0983,115233.8966
2009-03-04 10:25:00,8.55,8.63,8.54,8.63,120009.79671809945,3.0983,3.1273,3.0947,3.1273,120009.7967
2009-03-04 10:30:00,8.63,8.64,8.56,8.56,233039.4317903502,3.1273,3.131,3.102,3.102,233039.4318
2009-03-04 10:35:00,8.56,8.62,8.55,8.62,164462.4050942934,3.102,3.1237,3.0983,3.1237,164462.4051
2009-03-04 10:40:00,8.61,8.66,8.59,8.62,82659.80896399706,3.1201,3.1382,3.1128,3.1237,82659.809
2009-03-04 10:45:00,8.62,8.62,8.58,8.62,67842.27283859906,3.1237,3.1237,3.1092,3.1237,67842.2728
2009-03-04 10:50:00,8.62,8.64,8.57,8.57,329169.7281410728,3.1237,3.131,3.1056,3.1056,329169.7281
2009-03-04 10:55:00,8.59,8.59,8.53,8.53,195444.5260837619,3.1128,3.1128,3.0911,3.0911,195444.5261
2009-03-04 11:00:00,8.54,8.59,8.53,8.57,461792.7994121969,3.0947,3.1128,3.0911,3.1056,461792.7994
2009-03-04 11:05:00,8.57,8.61,8.57,8.57,439505.2657359784,3.1056,3.1201,3.1056,3.1056,439505.2657
2009-03-04 11:10:00,8.57,8.59,8.54,8.54,152706.34337496938,3.1056,3.1128,3.0947,3.0947,152706.3434
2009-03-04 11:15:00,8.55,8.56,8.53,8.55,107641.4401175606,3.0983,3.102,3.0911,3.0983,107641.4401
2009-03-04 11:20:00,8.55,8.55,8.5,8.54,118417.83002694097,3.0983,3.0983,3.0802,3.0947,118417.83
2009-03-04 11:25:00,8.54,8.59,8.53,8.58,135562.08670095517,3.0947,3.1128,3.0911,3.1092,135562.0867
2009-03-04 11:30:00,8.58,8.61,8.57,8.61,373744.7954935096,3.1092,3.1201,3.1056,3.1201,373744.7955
2009-03-04 11:35:00,8.61,8.62,8.57,8.58,114376.68381092334,3.1201,3.1237,3.1056,3.1092,114376.6838
2009-03-04 11:40:00,8.57,8.58,8.53,8.54,80945.38329659564,3.1056,3.1092,3.0911,3.0947,80945.3833
2009-03-04 11:45:00,8.53,8.54,8.49,8.52,85598.82439382806,3.0911,3.0947,3.0766,3.0875,85598.8244
2009-03-04 11:50:00,8.53,8.56,8.5,8.53,94783.24761204996,3.0911,3.102,3.0802,3.0911,94783.2476
2009-03-04 11:55:00,8.52,8.53,8.49,8.5,200097.9671809944,3.0875,3.0911,3.0766,3.0802,200097.9672
2009-03-04 12:00:00,8.5,8.52,8.49,8.49,109478.324761205,3.0802,3.0875,3.0766,3.0766,109478.3248
2009-03-04 12:05:00,8.49,8.51,8.47,8.48,186015.1849130541,3.0766,3.0838,3.0694,3.073,186015.1849
2009-03-04 12:10:00,8.48,8.49,8.46,8.48,60739.65221650746,3.073,3.0766,3.0657,3.073,60739.6522
2009-03-04 12:15:00,8.48,8.49,8.45,8.46,58535.39064413421,3.073,3.0766,3.0621,3.0657,58535.3906
2009-03-04 12:20:00,8.46,8.48,8.44,8.46,82047.51408278226,3.0657,3.073,3.0585,3.0657,82047.5141
2009-03-04 12:25:00,8.46,8.48,8.46,8.48,88660.29879990203,3.0657,3.073,3.0657,3.073,88660.2988
2009-03-04 12:30:00,8.48,8.53,8.48,8.52,112294.88121479304,3.073,3.0911,3.073,3.0875,112294.8812
2009-03-04 12:35:00,8.52,8.54,8.51,8.53,60984.570168993385,3.0875,3.0947,3.0838,3.0911,60984.5702
2009-03-04 12:40:00,8.53,8.53,8.48,8.49,85231.44746509919,3.0911,3.0911,3.073,3.0766,85231.4475
2009-03-04 12:45:00,8.49,8.5,8.42,8.43,134949.79181974038,3.0766,3.0802,3.0512,3.0549,134949.7918
2009-03-04 12:50:00,8.42,8.45,8.42,8.44,41268.67499387705,3.0512,3.0621,3.0512,3.0585,41268.675
2009-03-04 12:55:00,8.44,8.45,8.42,8.44,58657.84962037717,3.0585,3.0621,3.0512,3.0585,58657.8496
2009-03-04 13:00:00,8.44,8.46,8.43,8.44,87435.70903747244,3.0585,3.0657,3.0549,3.0585,87435.709
2009-03-04 13:05:00,8.44,8.45,8.4,8.45,67107.51898114131,3.0585,3.0621,3.044,3.0621,67107.519
2009-03-04 13:10:00,8.45,8.49,8.45,8.45,88170.4628949302,3.0621,3.0766,3.0621,3.0621,88170.4629
2009-03-04 13:15:00,8.45,8.49,8.43,8.48,133970.1200097967,3.0621,3.0766,3.0549,3.073,133970.12
2009-03-04 13:20:00,8.48,8.49,8.44,8.49,86578.49620377173,3.073,3.0766,3.0585,3.0766,86578.4962
2009-03-04 13:25:00,8.49,8.53,8.47,8.47,66985.06000489835,3.0766,3.0911,3.0694,3.0694,66985.06
2009-03-04 13:30:00,8.48,8.54,8.47,8.49,101028.65540044084,3.073,3.0947,3.0694,3.0766,101028.6554
2009-03-04 13:35:00,8.49,8.52,8.46,8.47,146460.93558657847,3.0766,3.0875,3.0657,3.0694,146460.9356
2009-03-04 13:40:00,8.47,8.49,8.46,8.48,124663.23781533186,3.0694,3.0766,3.0657,3.073,124663.2378
2009-03-04 13:45:00,8.48,8.48,8.46,8.48,393705.6086211119,3.073,3.073,3.0657,3.073,393705.6086
2009-03-04 13:50:00,8.48,8.5,8.46,8.49,128214.54812637766,3.073,3.0802,3.0657,3.0766,128214.5481
2009-03-04 13:55:00,8.49,8.5,8.44,8.44,117805.53514572616,3.0766,3.0802,3.0585,3.0585,117805.5351
2009-03-04 14:00:00,8.44,8.45,8.4,8.4,285084.4966936076,3.0585,3.0621,3.044,3.044,285084.4967
2009-03-04 14:05:00,8.41,8.48,8.4,8.48,152216.50746999754,3.0476,3.073,3.044,3.073,152216.5075
2009-03-04 14:10:00,8.47,8.48,8.43,8.43,184300.7592456527,3.0694,3.073,3.0549,3.0549,184300.7592
2009-03-04 14:15:00,8.45,8.51,8.44,8.51,262674.5040411462,3.0621,3.0838,3.0585,3.0838,262674.504
2009-03-04 14:20:00,8.51,8.51,8.48,8.49,183688.4643644379,3.0838,3.0838,3.073,3.0766,183688.4644
2009-03-04 14:25:00,8.49,8.5,8.47,8.48,84006.8577026696,3.0766,3.0802,3.0694,3.073,84006.8577
2009-03-04 14:30:00,8.48,8.49,8.45,8.48,65515.55228998285,3.073,3.0766,3.0621,3.073,65515.5523
2009-03-04 14:35:00,8.48,8.53,8.47,8.52,105559.63752143033,3.073,3.0911,3.0694,3.0875,105559.6375
2009-03-04 14:40:00,8.51,8.57,8.49,8.57,346069.06686260103,3.0838,3.1056,3.0766,3.1056,346069.0669
2009-03-04 14:45:00,8.57,8.6,8.56,8.6,83639.48077394073,3.1056,3.1165,3.102,3.1165,83639.4808
2009-03-04 14:50:00,8.59,8.63,8.59,8.62,178790.10531471955,3.1128,3.1273,3.1128,3.1237,178790.1053
2009-03-04 14:55:00,8.62,8.62,8.57,8.6,150869.458731325,3.1237,3.1237,3.1056,3.1165,150869.4587
2009-03-04 15:00:00,8.6,8.62,8.58,8.6,201200.09796718092,3.1165,3.1237,3.1092,3.1165,201200.098
2009-03-04 15:05:00,8.6,8.63,8.58,8.62,120254.71467058537,3.1165,3.1273,3.1092,3.1237,120254.7147
2009-03-04 15:10:00,8.61,8.65,8.61,8.63,173891.74626500122,3.1201,3.1346,3.1201,3.1273,173891.7463
2009-03-04 15:15:00,8.63,8.66,8.62,8.64,93558.65784962036,3.1273,3.1382,3.1237,3.131,93558.6578
2009-03-04 15:20:00,8.64,8.65,8.59,8.61,121356.84545677196,3.131,3.1346,3.1128,3.1201,121356.8455
2009-03-04 15:25:00,8.61,8.64,8.59,8.64,134704.87386725447,3.1201,3.131,3.1128,3.131,134704.8739
2009-03-04 15:30:00,8.64,8.65,8.6,8.6,138133.7252020573,3.131,3.1346,3.1165,3.1165,138133.7252
2009-03-04 15:35:00,8.6,8.64,8.55,8.56,241366.6421748714,3.1165,3.131,3.0983,3.102,241366.6422
2009-03-04 15:40:00,8.57,8.57,8.54,8.56,192995.3465589028,3.1056,3.1056,3.0947,3.102,192995.3466
2009-03-04 15:45:00,8.56,8.57,8.52,8.53,272103.84521185403,3.102,3.1056,3.0875,3.0911,272103.8452
2009-03-04 15:50:00,8.52,8.53,8.5,8.51,271614.00930688216,3.0875,3.0911,3.0802,3.0838,271614.0093
2009-03-04 15:55:00,8.52,8.53,8.5,8.52,430688.2194464854,3.0875,3.0911,3.0802,3.0875,430688.2194
2009-03-05 09:30:00,8.25,8.41,8.08,8.08,166666.66666666666,2.9896,3.0476,2.928,2.928,166666.6667
2009-03-05 09:35:00,8.08,8.22,8.08,8.19,176463.38476610335,2.928,2.9788,2.928,2.9679,176463.3848
2009-03-05 09:40:00,8.19,8.22,8.19,8.21,89150.13470487387,2.9679,2.9788,2.9679,2.9751,89150.1347
2009-03-05 09:45:00,8.21,8.28,8.2,8.21,82659.80896399706,2.9751,3.0005,2.9715,2.9751,82659.809
2009-03-05 09:50:00,8.21,8.26,8.19,8.23,109600.78373744794,2.9751,2.9933,2.9679,2.9824,109600.7837
2009-03-05 09:55:00,8.24,8.3,8.23,8.26,86333.57825128581,2.986,3.0077,2.9824,2.9933,86333.5783
2009-03-05 10:00:00,8.26,8.3,8.24,8.28,72495.71393583149,2.9933,3.0077,2.986,3.0005,72495.7139
2009-03-05 10:05:00,8.28,8.35,8.26,8.28,115478.81459710996,3.0005,3.0259,2.9933,3.0005,115478.8146
2009-03-05 10:10:00,8.28,8.28,8.2,8.21,93436.1988733774,3.0005,3.0005,2.9715,2.9751,93436.1989
2009-03-05 10:15:00,8.21,8.22,8.2,8.21,141929.95346558903,2.9751,2.9788,2.9715,2.9751,141929.9535
2009-03-05 10:20:00,8.2,8.21,8.16,8.19,185157.9720793534,2.9715,2.9751,2.957,2.9679,185157.9721
2009-03-05 10:25:00,8.19,8.22,8.17,8.21,102130.78618662748,2.9679,2.9788,2.9606,2.9751,102130.7862
2009-03-05 10:30:00,8.21,8.26,8.2,8.26,75067.35243693362,2.9751,2.9933,2.9715,2.9933,75067.3524
2009-03-05 10:35:00,8.26,8.29,8.21,8.23,78496.20377173646,2.9933,3.0041,2.9751,2.9824,78496.2038
2009-03-05 10:40:00,8.23,8.32,8.23,8.27,101273.57335292676,2.9824,3.015,2.9824,2.9969,101273.5734
2009-03-05 10:45:00,8.27,8.27,8.21,8.22,79230.95762919422,2.9969,2.9969,2.9751,2.9788,79230.9576
2009-03-05 10:50:00,8.22,8.25,8.2,8.23,99436.6887092824,2.9788,2.9896,2.9715,2.9824,99436.6887
2009-03-05 10:55:00,8.23,8.24,8.17,8.17,105437.17854518736,2.9824,2.986,2.9606,2.9606,105437.1785
2009-03-05 11:00:00,8.17,8.19,8.17,8.17,95762.91942199362,2.9606,2.9679,2.9606,2.9606,95762.9194
2009-03-05 11:05:00,8.17,8.17,8.13,8.17,199608.13127602253,2.9606,2.9606,2.9461,2.9606,199608.1313
2009-03-05 11:10:00,8.17,8.19,8.15,8.15,124418.31986284594,2.9606,2.9679,2.9534,2.9534,124418.3199
2009-03-05 11:15:00,8.14,8.14,8.06,8.06,108743.57090374724,2.9498,2.9498,2.9208,2.9208,108743.5709
2009-03-05 11:20:00,8.06,8.08,8.02,8.07,221773.205975998,2.9208,2.928,2.9063,2.9244,221773.206
2009-03-05 11:25:00,8.07,8.08,8.04,8.08,116091.10947832475,2.9244,2.928,2.9135,2.928,116091.1095
2009-03-05 11:30:00,8.07,8.1,8.05,8.1,67964.73181484202,2.9244,2.9353,2.9172,2.9353,67964.7318
2009-03-05 11:35:00,8.1,8.12,8.09,8.11,107274.06318883171,2.9353,2.9425,2.9316,2.9389,107274.0632
2009-03-05 11:40:00,8.11,8.11,8.05,8.08,78006.36786676463,2.9389,2.9389,2.9172,2.928,78006.3679
2009-03-05 11:45:00,8.09,8.1,8.05,8.06,76536.86015184912,2.9316,2.9353,2.9172,2.9208,76536.8602
2009-03-05 11:50:00,8.06,8.07,8.0,8.01,97967.18099436688,2.9208,2.9244,2.899,2.9027,97967.181
2009-03-05 11:55:00,8.01,8.01,7.96,7.99,102008.32721038452,2.9027,2.9027,2.8845,2.8954,102008.3272
2009-03-05 12:00:00,7.99,8.0,7.95,7.98,93436.1988733774,2.8954,2.899,2.8809,2.8918,93436.1989
2009-03-05 12:05:00,7.98,7.99,7.95,7.96,84496.69360764143,2.8918,2.8954,2.8809,2.8845,84496.6936
2009-03-05 12:10:00,7.96,7.96,7.93,7.94,58168.01371540534,2.8845,2.8845,2.8737,2.8773,58168.0137
2009-03-05 12:15:00,7.93,7.97,7.92,7.95,63801.12662258143,2.8737,2.8882,2.87,2.8809,63801.1266
2009-03-05 12:20:00,7.95,7.99,7.95,7.96,78496.20377173646,2.8809,2.8954,2.8809,2.8845,78496.2038
2009-03-05 12:25:00,7.96,7.98,7.95,7.95,127969.63017389174,2.8845,2.8918,2.8809,2.8809,127969.6302
2009-03-05 12:30:00,7.95,7.96,7.94,7.96,60739.65221650746,2.8809,2.8845,2.8773,2.8845,60739.6522
2009-03-05 12:35:00,7.96,7.97,7.94,7.96,180504.53098212092,2.8845,2.8882,2.8773,2.8845,180504.531
2009-03-05 12:40:00,7.95,7.99,7.95,7.99,54984.08033308841,2.8809,2.8954,2.8809,2.8954,54984.0803
2009-03-05 12:45:00,7.99,7.99,7.95,7.95,39186.87239774675,2.8954,2.8954,2.8809,2.8809,39186.8724
2009-03-05 12:50:00,7.95,7.95,7.94,7.95,16409.50281655645,2.8809,2.8809,2.8773,2.8809,16409.5028
2009-03-05 12:55:00,7.94,7.95,7.9,7.9,109355.86578496204,2.8773,2.8809,2.8628,2.8628,109355.8658
2009-03-05 13:00:00,7.9,7.93,7.9,7.91,53637.031594415865,2.8628,2.8737,2.8628,2.8664,53637.0316
2009-03-05 13:05:00,7.92,8.0,7.91,7.99,59759.9804065638,2.87,2.899,2.8664,2.8954,59759.9804
2009-03-05 13:10:00,8.0,8.03,7.99,7.99,102865.54004408522,2.899,2.9099,2.8954,2.8954,102865.54
2009-03-05 13:15:00,7.99,8.04,7.99,8.04,53637.031594415865,2.8954,2.9135,2.8954,2.9135,53637.0316
2009-03-05 13:20:00,8.04,8.04,7.96,7.96,105559.63752143033,2.9135,2.9135,2.8845,2.8845,105559.6375
2009-03-05 13:25:00,7.97,7.99,7.95,7.99,52412.44183198628,2.8882,2.8954,2.8809,2.8954,52412.4418
2009-03-05 13:30:00,7.98,7.99,7.93,7.95,98212.0989468528,2.8918,2.8954,2.8737,2.8809,98212.0989
2009-03-05 13:35:00,7.95,7.98,7.95,7.98,172912.07445505753,2.8809,2.8918,2.8809,2.8918,172912.0745
2009-03-05 13:40:00,7.97,8.02,7.94,7.94,144991.42787166298,2.8882,2.9063,2.8773,2.8773,144991.4279
2009-03-05 13:45:00,7.95,8.01,7.95,8.0,244183.19862845945,2.8809,2.9027,2.8809,2.899,244183.1986
2009-03-05 13:50:00,8.0,8.01,7.99,8.0,203771.7364682831,2.899,2.9027,2.8954,2.899,203771.7365
2009-03-05 13:55:00,8.01,8.08,7.99,8.05,245897.62429586088,2.9027,2.928,2.8954,2.9172,245897.6243
2009-03-05 14:00:00,8.05,8.05,8.02,8.02,96130.2963507225,2.9172,2.9172,2.9063,2.9063,96130.2964
2009-03-05 14:05:00,8.02,8.03,7.98,7.99,99804.06563801126,2.9063,2.9099,2.8918,2.8954,99804.0656
2009-03-05 14:10:00,7.99,7.99,7.96,7.98,125030.61474406072,2.8954,2.8954,2.8845,2.8918,125030.6147
2009-03-05 14:15:00,7.96,7.99,7.95,7.98,126255.20450649032,2.8845,2.8954,2.8809,2.8918,126255.2045
2009-03-05 14:20:00,7.97,7.98,7.91,7.92,103355.37594905704,2.8882,2.8918,2.8664,2.87,103355.3759
2009-03-05 14:25:00,7.92,7.97,7.91,7.95,72373.25495958854,2.87,2.8882,2.8664,2.8809,72373.255
2009-03-05 14:30:00,7.95,7.98,7.93,7.97,125887.82757776145,2.8809,2.8918,2.8737,2.8882,125887.8276
2009-03-05 14:35:00,7.97,8.0,7.97,7.97,223120.25471467056,2.8882,2.899,2.8882,2.8882,223120.2547
2009-03-05 14:40:00,7.97,7.99,7.95,7.96,92211.60911094784,2.8882,2.8954,2.8809,2.8845,92211.6091
2009-03-05 14:45:00,7.96,8.0,7.95,7.99,121111.92750428604,2.8845,2.899,2.8809,2.8954,121111.9275
2009-03-05 14:50:00,7.99,8.02,7.99,8.0,106661.76830761692,2.8954,2.9063,2.8954,2.899,106661.7683
2009-03-05 14:55:00,8.01,8.02,7.95,7.96,169605.68209649765,2.9027,2.9063,2.8809,2.8845,169605.6821
2009-03-05 15:00:00,7.97,7.99,7.95,7.97,68699.48567229978,2.8882,2.8954,2.8809,2.8882,68699.4857
2009-03-05 15:05:00,7.97,8.0,7.96,7.98,141317.65858437424,2.8882,2.899,2.8845,2.8918,141317.6586
2009-03-05 15:10:00,7.99,8.04,7.98,8.03,190913.54396277247,2.8954,2.9135,2.8918,2.9099,190913.544
2009-03-05 15:15:00,8.04,8.06,8.03,8.04,253612.53979916725,2.9135,2.9208,2.9099,2.9135,253612.5398
2009-03-05 15:20:00,8.04,8.07,8.04,8.04,251530.73720303696,2.9135,2.9244,2.9135,2.9135,251530.7372
2009-03-05 15:25:00,8.04,8.04,7.99,8.03,333088.4153808474,2.9135,2.9135,2.8954,2.9099,333088.4154
2009-03-05 15:30:00,8.03,8.04,8.0,8.01,349375.4592211609,2.9099,2.9135,2.899,2.9027,349375.4592
2009-03-05 15:35:00,8.0,8.01,7.95,7.97,373499.8775410237,2.899,2.9027,2.8809,2.8882,373499.8775
2009-03-05 15:40:00,7.97,7.98,7.93,7.96,475385.74577516527,2.8882,2.8918,2.8737,2.8845,475385.7458
2009-03-05 15:45:00,7.97,8.04,7.95,8.04,359662.0132255694,2.8882,2.9135,2.8809,2.9135,359662.0132
2009-03-05 15:50:00,8.04,8.05,7.99,8.05,444893.4606906686,2.9135,2.9172,2.8954,2.9172,444893.4607
2009-03-05 15:55:00,8.05,8.05,8.04,8.04,411462.1601763409,2.9172,2.9172,2.9135,2.9135,411462.1602
2009-03-06 09:30:00,8.14,8.34,8.05,8.17,106539.30933137398,2.9498,3.0222,2.9172,2.9606,106539.3093
2009-03-06 09:35:00,8.17,8.26,8.12,8.24,85231.44746509919,2.9606,2.9933,2.9425,2.986,85231.4475
2009-03-06 09:40:00,8.24,8.44,8.23,8.4,139848.1508694587,2.986,3.0585,2.9824,3.044,139848.1509
2009-03-06 09:45:00,8.4,8.42,8.38,8.39,188831.7413666421,3.044,3.0512,3.0367,3.0404,188831.7414
2009-03-06 09:50:00,8.39,8.45,8.38,8.39,99681.6066617683,3.0404,3.0621,3.0367,3.0404,99681.6067
2009-03-06 09:55:00,8.38,8.4,8.37,8.38,106294.39137888806,3.0367,3.044,3.0331,3.0367,106294.3914
2009-03-06 10:00:00,8.38,8.42,8.34,8.35,76659.31912809209,3.0367,3.0512,3.0222,3.0259,76659.3191
2009-03-06 10:05:00,8.34,8.34,8.26,8.27,86333.57825128581,3.0222,3.0222,2.9933,2.9969,86333.5783
2009-03-06 10:10:00,8.27,8.3,8.22,8.26,121846.6813617438,2.9969,3.0077,2.9788,2.9933,121846.6814
2009-03-06 10:15:00,8.26,8.28,8.16,8.2,159319.12809208914,2.9933,3.0005,2.957,2.9715,159319.1281
2009-03-06 10:20:00,8.2,8.21,8.15,8.19,114744.0607396522,2.9715,2.9751,2.9534,2.9679,114744.0607
2009-03-06 10:25:00,8.19,8.26,8.17,8.26,75924.56527063434,2.9679,2.9933,2.9606,2.9933,75924.5653
2009-03-06 10:30:00,8.25,8.28,8.2,8.2,70413.9113397012,2.9896,3.0005,2.9715,2.9715,70413.9113
2009-03-06 10:35:00,8.2,8.21,8.17,8.19,137888.80724957137,2.9715,2.9751,2.9606,2.9679,137888.8072
2009-03-06 10:40:00,8.19,8.26,8.19,8.23,196791.5748224345,2.9679,2.9933,2.9679,2.9824,196791.5748
2009-03-06 10:45:00,8.23,8.26,8.17,8.21,175973.5488611315,2.9824,2.9933,2.9606,2.9751,175973.5489
2009-03-06 10:50:00,8.21,8.21,8.17,8.17,130296.35072250797,2.9751,2.9751,2.9606,2.9606,130296.3507
2009-03-06 10:55:00,8.17,8.18,8.11,8.13,152828.80235121233,2.9606,2.9643,2.9389,2.9461,152828.8024
2009-03-06 11:00:00,8.13,8.21,8.13,8.21,299412.1969140338,2.9461,2.9751,2.9461,2.9751,299412.1969
2009-03-06 11:05:00,8.22,8.22,8.15,8.17,146216.01763409257,2.9788,2.9788,2.9534,2.9606,146216.0176
2009-03-06 11:10:00,8.17,8.21,8.17,8.2,81067.84227283859,2.9606,2.9751,2.9606,2.9715,81067.8423
2009-03-06 11:15:00,8.21,8.21,8.16,8.17,167768.7974528533,2.9751,2.9751,2.957,2.9606,167768.7975
2009-03-06 11:20:00,8.17,8.18,8.13,8.13,215527.7981876072,2.9606,2.9643,2.9461,2.9461,215527.7982
2009-03-06 11:25:00,8.13,8.15,8.11,8.13,87803.08596620131,2.9461,2.9534,2.9389,2.9461,87803.086
2009-03-06 11:30:00,8.13,8.19,8.13,8.17,97232.42713690911,2.9461,2.9679,2.9461,2.9606,97232.4271
2009-03-06 11:35:00,8.17,8.2,8.13,8.13,95762.91942199362,2.9606,2.9715,2.9461,2.9461,95762.9194
2009-03-06 11:40:00,8.13,8.14,8.1,8.11,86456.03722752877,2.9461,2.9498,2.9353,2.9389,86456.0372
2009-03-06 11:45:00,8.11,8.13,8.09,8.12,184913.05412686747,2.9389,2.9461,2.9316,2.9425,184913.0541
2009-03-06 11:50:00,8.12,8.13,8.08,8.09,94783.24761204996,2.9425,2.9461,2.928,2.9316,94783.2476
2009-03-06 11:55:00,8.08,8.12,8.08,8.09,46534.410972324265,2.928,2.9425,2.928,2.9316,46534.411
2009-03-06 12:00:00,8.1,8.14,8.08,8.11,80333.08841538084,2.9353,2.9498,2.928,2.9389,80333.0884
2009-03-06 12:05:00,8.11,8.14,8.1,8.13,65025.716385011016,2.9389,2.9498,2.9353,2.9461,65025.7164
2009-03-06 12:10:00,8.14,8.15,8.11,8.13,66495.22409992652,2.9498,2.9534,2.9389,2.9461,66495.2241
2009-03-06 12:15:00,8.13,8.15,8.11,8.11,69066.86260102865,2.9461,2.9534,2.9389,2.9389,69066.8626
2009-03-06 12:20:00,8.11,8.13,8.08,8.08,64046.04457506735,2.9389,2.9461,2.928,2.928,64046.0446
2009-03-06 12:25:00,8.08,8.09,8.07,8.08,75312.27038941954,2.928,2.9316,2.9244,2.928,75312.2704
2009-03-06 12:30:00,8.08,8.1,8.08,8.08,84006.8577026696,2.928,2.9353,2.928,2.928,84006.8577
2009-03-06 12:35:00,8.08,8.08,8.04,8.05,65393.09331373989,2.928,2.928,2.9135,2.9172,65393.0933
2009-03-06 12:40:00,8.04,8.05,8.01,8.01,69679.15748224345,2.9135,2.9172,2.9027,2.9027,69679.1575
2009-03-06 12:45:00,8.01,8.02,7.99,8.01,204873.8672544697,2.9027,2.9063,2.8954,2.9027,204873.8673
2009-03-06 12:50:00,8.0,8.02,8.0,8.01,77149.15503306391,2.899,2.9063,2.899,2.9027,77149.155
2009-03-06 12:55:00,8.01,8.07,8.0,8.07,80333.08841538084,2.9027,2.9244,2.899,2.9244,80333.0884
2009-03-06 13:00:00,8.07,8.07,8.04,8.05,45554.7391623806,2.9244,2.9244,2.9135,2.9172,45554.7392
2009-03-06 13:05:00,8.04,8.05,8.04,8.05,55963.75214303208,2.9135,2.9172,2.9135,2.9172,55963.7521
2009-03-06 13:10:00,8.05,8.07,8.0,8.0,59392.60347783492,2.9172,2.9244,2.899,2.899,59392.6035
2009-03-06 13:15:00,8.0,8.02,7.97,7.98,68577.02669605681,2.899,2.9063,2.8882,2.8918,68577.0267
2009-03-06 13:20:00,7.98,7.98,7.96,7.98,163850.11021307862,2.8918,2.8918,2.8845,2.8918,163850.1102
2009-03-06 13:25:00,7.97,8.0,7.96,7.99,113886.8479059515,2.8882,2.899,2.8845,2.8954,113886.8479
2009-03-06 13:30:00,7.99,8.0,7.96,7.97,110335.5375949057,2.8954,2.899,2.8845,2.8882,110335.5376
2009-03-06 13:35:00,7.97,7.98,7.89,7.9,144991.42787166298,2.8882,2.8918,2.8592,2.8628,144991.4279
2009-03-06 13:40:00,7.9,7.9,7.86,7.87,132378.15331863824,2.8628,2.8628,2.8483,2.8519,132378.1533
2009-03-06 13:45:00,7.87,7.9,7.86,7.9,113764.38892970854,2.8519,2.8628,2.8483,2.8628,113764.3889
2009-03-06 13:50:00,7.91,7.92,7.88,7.9,88415.3808474161,2.8664,2.87,2.8555,2.8628,88415.3808
2009-03-06 13:55:00,7.9,7.94,7.9,7.93,158461.91525838844,2.8628,2.8773,2.8628,2.8737,158461.9153
2009-03-06 14:00:00,7.93,7.98,7.92,7.93,162747.97942689198,2.8737,2.8918,2.87,2.8737,162747.9794
2009-03-06 14:05:00,7.93,7.98,7.91,7.96,87190.79108498653,2.8737,2.8918,2.8664,2.8845,87190.7911
2009-03-06 14:10:00,7.96,7.98,7.95,7.97,247612.04996326228,2.8845,2.8918,2.8809,2.8882,247612.05
2009-03-06 14:15:00,7.97,7.97,7.88,7.88,107763.89909380356,2.8882,2.8882,2.8555,2.8555,107763.8991
2009-03-06 14:20:00,7.89,7.9,7.86,7.86,126745.04041146216,2.8592,2.8628,2.8483,2.8483,126745.0404
2009-03-06 14:25:00,7.86,7.92,7.86,7.92,216874.8469262797,2.8483,2.87,2.8483,2.87,216874.8469
2009-03-06 14:30:00,7.91,7.94,7.9,7.91,158706.83321087435,2.8664,2.8773,2.8628,2.8664,158706.8332
2009-03-06 14:35:00,7.91,7.95,7.89,7.92,154175.85108988488,2.8664,2.8809,2.8592,2.87,154175.8511
2009-03-06 14:40:00,7.92,7.93,7.87,7.88,300146.9507714915,2.87,2.8737,2.8519,2.8555,300146.9508
2009-03-06 14:45:00,7.88,7.9,7.86,7.87,131888.3174136664,2.8555,2.8628,2.8483,2.8519,131888.3174
2009-03-06 14:50:00,7.87,7.87,7.83,7.84,111437.66838109231,2.8519,2.8519,2.8374,2.8411,111437.6684
2009-03-06 14:55:00,7.83,7.85,7.8,7.81,189566.4952241,2.8374,2.8447,2.8266,2.8302,189566.4952
2009-03-06 15:00:00,7.82,7.84,7.8,7.81,202179.76977712463,2.8338,2.8411,2.8266,2.8302,202179.7698
2009-03-06 15:05:00,7.81,7.81,7.77,7.79,185035.51310311045,2.8302,2.8302,2.8157,2.8229,185035.5131
2009-03-06 15:10:00,7.79,7.85,7.79,7.83,266593.1912809209,2.8229,2.8447,2.8229,2.8374,266593.1913
2009-03-06 15:15:00,7.83,7.88,7.82,7.87,137888.80724957137,2.8374,2.8555,2.8338,2.8519,137888.8072
2009-03-06 15:20:00,7.87,7.87,7.81,7.81,196914.03379867744,2.8519,2.8519,2.8302,2.8302,196914.0338
2009-03-06 15:25:00,7.82,7.85,7.81,7.81,180994.3668870928,2.8338,2.8447,2.8302,2.8302,180994.3669
2009-03-06 15:30:00,7.81,7.88,7.81,7.88,198873.3774185648,2.8302,2.8555,2.8302,2.8555,198873.3774
2009-03-06 15:35:00,7.88,7.9,7.86,7.88,580333.0884153808,2.8555,2.8628,2.8483,2.8555,580333.0884
2009-03-06 15:40:00,7.87,7.98,7.87,7.97,450893.9505265736,2.8519,2.8918,2.8519,2.8882,450893.9505
2009-03-06 15:45:00,7.96,8.02,7.93,7.95,433382.3169238305,2.8845,2.9063,2.8737,2.8809,433382.3169
2009-03-06 15:50:00,7.95,8.01,7.93,8.01,549228.5084496693,2.8809,2.9027,2.8737,2.9027,549228.5084
2009-03-06 15:55:00,8.01,8.06,8.0,8.03,978569.6791574822,2.9027,2.9208,2.899,2.9099,978569.6792
2009-03-09 09:30:00,7.91,8.14,7.87,8.13,76904.237080578,2.8664,2.9498,2.8519,2.9461,76904.2371
2009-03-09 09:35:00,8.13,8.18,8.13,8.14,100538.819495469,2.9461,2.9643,2.9461,2.9498,100538.8195
2009-03-09 09:40:00,8.14,8.29,8.08,8.24,255939.26034778348,2.9498,3.0041,2.928,2.986,255939.2603
2009-03-09 09:45:00,8.22,8.36,8.21,8.34,186260.10286554004,2.9788,3.0295,2.9751,3.0222,186260.1029
2009-03-09 09:50:00,8.35,8.53,8.35,8.4,296963.0173891746,3.0259,3.0911,3.0259,3.044,296963.0174
2009-03-09 09:55:00,8.41,8.42,8.27,8.27,157114.86651971587,3.0476,3.0512,2.9969,2.9969,157114.8665
2009-03-09 10:00:00,8.27,8.41,8.26,8.41,98579.47587558167,2.9969,3.0476,2.9933,3.0476,98579.4759
2009-03-09 10:05:00,8.4,8.53,8.4,8.51,265123.6835660054,3.044,3.0911,3.044,3.0838,265123.6836
2009-03-09 10:10:00,8.51,8.53,8.48,8.49,164462.4050942934,3.0838,3.0911,3.073,3.0766,164462.4051
2009-03-09 10:15:00,8.49,8.54,8.48,8.52,121724.22238550083,3.0766,3.0947,3.073,3.0875,121724.2224
2009-03-09 10:20:00,8.51,8.52,8.47,8.48,115233.89664462404,3.0838,3.0875,3.0694,3.073,115233.8966
2009-03-09 10:25:00,8.48,8.48,8.46,8.46,118662.74797942687,3.073,3.073,3.0657,3.0657,118662.748
2009-03-09 10:30:00,8.47,8.48,8.43,8.44,109478.324761205,3.0694,3.073,3.0549,3.0585,109478.3248
2009-03-09 10:35:00,8.44,8.44,8.38,8.41,160176.34092578985,3.0585,3.0585,3.0367,3.0476,160176.3409
2009-03-09 10:40:00,8.41,8.49,8.39,8.49,181116.82586333572,3.0476,3.0766,3.0404,3.0766,181116.8259
2009-03-09 10:45:00,8.49,8.51,8.44,8.44,80455.5473916238,3.0766,3.0838,3.0585,3.0585,80455.5474
2009-03-09 10:50:00,8.44,8.46,8.4,8.43,52412.44183198628,3.0585,3.0657,3.044,3.0549,52412.4418
2009-03-09 10:55:00,8.42,8.42,8.32,8.33,95395.54249326474,3.0512,3.0512,3.015,3.0186,95395.5425
2009-03-09 11:00:00,8.34,8.42,8.33,8.38,127234.876316434,3.0222,3.0512,3.0186,3.0367,127234.8763
2009-03-09 11:05:00,8.37,8.37,8.3,8.32,82047.51408278226,3.0331,3.0331,3.0077,3.015,82047.5141
2009-03-09 11:10:00,8.31,8.38,8.31,8.38,72005.87803085966,3.0114,3.0367,3.0114,3.0367,72005.878
2009-03-09 11:15:00,8.38,8.43,8.37,8.38,83394.5628214548,3.0367,3.0549,3.0331,3.0367,83394.5628
2009-03-09 11:20:00,8.38,8.39,8.32,8.39,80333.08841538084,3.0367,3.0404,3.015,3.0404,80333.0884
2009-03-09 11:25:00,8.38,8.42,8.35,8.39,78496.20377173646,3.0367,3.0512,3.0259,3.0404,78496.2038
2009-03-09 11:30:00,8.4,8.44,8.4,8.44,84741.61156012735,3.044,3.0585,3.044,3.0585,84741.6116
2009-03-09 11:35:00,8.44,8.52,8.44,8.49,135562.08670095517,3.0585,3.0875,3.0585,3.0766,135562.0867
2009-03-09 11:40:00,8.49,8.51,8.45,8.49,98579.47587558167,3.0766,3.0838,3.0621,3.0766,98579.4759
2009-03-09 11:45:00,8.5,8.52,8.5,8.51,114621.60176340926,3.0802,3.0875,3.0802,3.0838,114621.6018
2009-03-09 11:50:00,8.51,8.53,8.48,8.48,106906.68626010286,3.0838,3.0911,3.073,3.073,106906.6863
2009-03-09 11:55:00,8.47,8.47,8.42,8.42,84741.61156012735,3.0694,3.0694,3.0512,3.0512,84741.6116
2009-03-09 12:00:00,8.42,8.46,8.4,8.44,57310.80088170463,3.0512,3.0657,3.044,3.0585,57310.8009
2009-03-09 12:05:00,8.44,8.47,8.43,8.46,66127.84717119765,3.0585,3.0694,3.0549,3.0657,66127.8472
2009-03-09 12:10:00,8.46,8.56,8.46,8.55,151604.21258878274,3.0657,3.102,3.0657,3.0983,151604.2126
2009-03-09 12:15:00,8.56,8.57,8.53,8.57,104824.88366397256,3.102,3.1056,3.0911,3.1056,104824.8837
2009-03-09 12:20:00,8.57,8.6,8.53,8.58,126377.66348273327,3.1056,3.1165,3.0911,3.1092,126377.6635
2009-03-09 12:25:00,8.58,8.58,8.53,8.54,195811.9030124908,3.1092,3.1092,3.0911,3.0947,195811.903
2009-03-09 12:30:00,8.54,8.56,8.52,8.55,53637.031594415865,3.0947,3.102,3.0875,3.0983,53637.0316
2009-03-09 12:35:00,8.56,8.57,8.49,8.49,61964.241978937054,3.102,3.1056,3.0766,3.0766,61964.242
2009-03-09 12:40:00,8.49,8.51,8.48,8.49,78863.58070046533,3.0766,3.0838,3.073,3.0766,78863.5807
2009-03-09 12:45:00,8.49,8.51,8.48,8.49,50330.63923585598,3.0766,3.0838,3.073,3.0766,50330.6392
2009-03-09 12:50:00,8.49,8.53,8.48,8.5,87680.62698995836,3.0766,3.0911,3.073,3.0802,87680.627
2009-03-09 12:55:00,8.5,8.51,8.48,8.48,47269.16482978202,3.0802,3.0838,3.073,3.073,47269.1648
2009-03-09 13:00:00,8.47,8.48,8.42,8.42,91721.773205976,3.0694,3.073,3.0512,3.0512,91721.7732
2009-03-09 13:05:00,8.43,8.43,8.33,8.35,92456.52706343374,3.0549,3.0549,3.0186,3.0259,92456.5271
2009-03-09 13:10:00,8.35,8.37,8.32,8.37,239162.38060249813,3.0259,3.0331,3.015,3.0331,239162.3806
2009-03-09 13:15:00,8.37,8.4,8.35,8.39,75679.64731814842,3.0331,3.044,3.0259,3.0404,75679.6473
2009-03-09 13:20:00,8.39,8.4,8.33,8.33,51310.31104579965,3.0404,3.044,3.0186,3.0186,51310.311
2009-03-09 13:25:00,8.33,8.36,8.31,8.32,97599.804065638,3.0186,3.0295,3.0114,3.015,97599.8041
2009-03-09 13:30:00,8.32,8.34,8.3,8.34,86211.11927504286,3.015,3.0222,3.0077,3.0222,86211.1193
2009-03-09 13:35:00,8.34,8.35,8.32,8.32,79598.3345579231,3.0222,3.0259,3.015,3.015,79598.3346
2009-03-09 13:40:00,8.32,8.35,8.3,8.33,67229.97795738427,3.015,3.0259,3.0077,3.0186,67229.978
2009-03-09 13:45:00,8.33,8.35,8.3,8.35,66005.38819495469,3.0186,3.0259,3.0077,3.0259,66005.3882
2009-03-09 13:50:00,8.36,8.37,8.34,8.36,125397.9916727896,3.0295,3.0331,3.0222,3.0295,125397.9917
2009-03-09 13:55:00,8.35,8.35,8.28,8.3,61841.783002694094,3.0259,3.0259,3.0005,3.0077,61841.783
2009-03-09 14:00:00,8.3,8.37,8.28,8.36,185402.8900318393,3.0077,3.0331,3.0005,3.0295,185402.89
2009-03-09 14:05:00,8.36,8.36,8.33,8.34,100661.27847171196,3.0295,3.0295,3.0186,3.0222,100661.2785
2009-03-09 14:10:00,8.34,8.35,8.28,8.3,112172.42223855008,3.0222,3.0259,3.0005,3.0077,112172.4222
2009-03-09 14:15:00,8.3,8.31,8.26,8.3,87068.33210874356,3.0077,3.0114,2.9933,3.0077,87068.3321
2009-03-09 14:20:00,8.3,8.3,8.23,8.24,99926.52461425422,3.0077,3.0077,2.9824,2.986,99926.5246
2009-03-09 14:25:00,8.24,8.26,8.22,8.26,116703.40435953956,2.986,2.9933,2.9788,2.9933,116703.4044
2009-03-09 14:30:00,8.26,8.26,8.21,8.22,89517.51163360274,2.9933,2.9933,2.9751,2.9788,89517.5116
2009-03-09 14:35:00,8.21,8.24,8.19,8.23,133847.66103355374,2.9751,2.986,2.9679,2.9824,133847.661
2009-03-09 14:40:00,8.24,8.24,8.19,8.19,127847.17119764876,2.986,2.986,2.9679,2.9679,127847.1712
2009-03-09 14:45:00,8.19,8.26,8.19,8.24,90742.10139603232,2.9679,2.9933,2.9679,2.986,90742.1014
2009-03-09 14:50:00,8.24,8.3,8.23,8.26,98089.63997060985,2.986,3.0077,2.9824,2.9933,98089.64
2009-03-09 14:55:00,8.27,8.29,8.24,8.25,207200.58780308595,2.9969,3.0041,2.986,2.9896,207200.5878
2009-03-09 15:00:00,8.24,8.29,8.23,8.24,114131.7658584374,2.986,3.0041,2.9824,2.986,114131.7659
2009-03-09 15:05:00,8.24,8.25,8.18,8.21,128092.08915013468,2.986,2.9896,2.9643,2.9751,128092.0892
2009-03-09 15:10:00,8.21,8.21,8.14,8.16,238060.24981631152,2.9751,2.9751,2.9498,2.957,238060.2498
2009-03-09 15:15:00,8.16,8.16,8.12,8.13,213323.53661523387,2.957,2.957,2.9425,2.9461,213323.5366
2009-03-09 15:20:00,8.13,8.16,8.12,8.13,132623.07127112415,2.9461,2.957,2.9425,2.9461,132623.0713
2009-03-09 15:25:00,8.13,8.17,8.11,8.14,183566.00538819493,2.9461,2.9606,2.9389,2.9498,183566.0054
2009-03-09 15:30:00,8.14,8.21,8.12,8.17,208792.5544942444,2.9498,2.9751,2.9425,2.9606,208792.5545
2009-03-09 15:35:00,8.16,8.2,8.12,8.12,265123.6835660054,2.957,2.9715,2.9425,2.9425,265123.6836
2009-03-09 15:40:00,8.12,8.15,8.11,8.13,203281.90056331127,2.9425,2.9534,2.9389,2.9461,203281.9006
2009-03-09 15:45:00,8.13,8.14,8.11,8.11,321209.8946852804,2.9461,2.9498,2.9389,2.9389,321209.8947
2009-03-09 15:50:00,8.12,8.14,8.09,8.14,235243.69336272348,2.9425,2.9498,2.9316,2.9498,235243.6934
2009-03-09 15:55:00,8.14,8.15,8.13,8.14,478937.0560862111,2.9498,2.9534,2.9461,2.9498,478937.0561
2009-03-10 09:30:00,8.25,8.55,8.25,8.53,159564.04604457505,2.9896,3.0983,2.9896,3.0911,159564.046
2009-03-10 09:35:00,8.53,8.65,8.53,8.63,203281.90056331127,3.0911,3.1346,3.0911,3.1273,203281.9006
2009-03-10 09:40:00,8.63,8.65,8.57,8.64,173769.28728875826,3.1273,3.1346,3.1056,3.131,173769.2873
2009-03-10 09:45:00,8.64,8.76,8.64,8.75,249816.3115356356,3.131,3.1744,3.131,3.1708,249816.3115
2009-03-10 09:50:00,8.76,8.9,8.72,8.87,328434.9742836149,3.1744,3.2252,3.1599,3.2143,328434.9743
2009-03-10 09:55:00,8.87,8.92,8.85,8.9,310923.34068087186,3.2143,3.2324,3.2071,3.2252,310923.3407
2009-03-10 10:00:00,8.9,8.97,8.88,8.88,230590.25226549103,3.2252,3.2505,3.2179,3.2179,230590.2523
2009-03-10 10:05:00,8.88,8.91,8.82,8.86,163115.35635562087,3.2179,3.2288,3.1962,3.2107,163115.3564
2009-03-10 10:10:00,8.87,8.92,8.86,8.9,293166.7891256429,3.2143,3.2324,3.2107,3.2252,293166.7891
2009-03-10 10:15:00,8.88,9.01,8.88,8.98,162380.6024981631,3.2179,3.265,3.2179,3.2542,162380.6025
2009-03-10 10:20:00,8.98,8.99,8.96,8.97,116825.8633357825,3.2542,3.2578,3.2469,3.2505,116825.8633
2009-03-10 10:25:00,8.98,9.0,8.97,8.99,175483.71295615967,3.2542,3.2614,3.2505,3.2578,175483.713
2009-03-10 10:30:00,8.99,9.0,8.97,8.98,117070.78128826842,3.2578,3.2614,3.2505,3.2542,117070.7813
2009-03-10 10:35:00,8.99,8.99,8.97,8.99,312515.30737203034,3.2578,3.2578,3.2505,3.2578,312515.3074
2009-03-10 10:40:00,8.99,8.99,8.97,8.98,188831.7413666421,3.2578,3.2578,3.2505,3.2542,188831.7414
2009-03-10 10:45:00,8.99,9.03,8.98,9.01,122458.9762429586,3.2578,3.2723,3.2542,3.265,122458.9762
2009-03-10 10:50:00,9.0,9.02,8.98,8.99,122581.43521920156,3.2614,3.2687,3.2542,3.2578,122581.4352
2009-03-10 10:55:00,8.98,9.01,8.97,9.0,135072.25079598333,3.2542,3.265,3.2505,3.2614,135072.2508
2009-03-10 11:00:00,9.0,9.02,8.97,9.0,167646.3384766103,3.2614,3.2687,3.2505,3.2614,167646.3385
2009-03-10 11:05:00,8.98,9.03,8.98,8.98,120989.4685280431,3.2542,3.2723,3.2542,3.2542,120989.4685
2009-03-10 11:10:00,8.98,8.99,8.97,8.99,118172.91207445505,3.2542,3.2578,3.2505,3.2578,118172.9121
2009-03-10 11:15:00,8.99,9.02,8.97,8.99,108621.11192750427,3.2578,3.2687,3.2505,3.2578,108621.1119
2009-03-10 11:20:00,8.99,9.03,8.99,9.02,148910.11511143766,3.2578,3.2723,3.2578,3.2687,148910.1151
2009-03-10 11:25:00,9.02,9.06,9.02,9.04,123806.02498163114,3.2687,3.2832,3.2687,3.2759,123806.025
2009-03-10 11:30:00,9.04,9.13,9.03,9.1,247979.4268919912,3.2759,3.3085,3.2723,3.2977,247979.4269
2009-03-10 11:35:00,9.09,9.1,9.03,9.03,210874.35709037472,3.294,3.2977,3.2723,3.2723,210874.3571
2009-03-10 11:40:00,9.04,9.05,9.02,9.03,198873.3774185648,3.2759,3.2795,3.2687,3.2723,198873.3774
2009-03-10 11:45:00,9.02,9.04,9.02,9.02,186260.10286554004,3.2687,3.2759,3.2687,3.2687,186260.1029
2009-03-10 11:50:00,9.02,9.05,9.02,9.04,104824.88366397256,3.2687,3.2795,3.2687,3.2759,104824.8837
2009-03-10 11:55:00,9.03,9.06,9.03,9.06,266715.65025716386,3.2723,3.2832,3.2723,3.2832,266715.6503
2009-03-10 12:00:00,9.06,9.11,9.03,9.09,158706.83321087435,3.2832,3.3013,3.2723,3.294,158706.8332
2009-03-10 12:05:00,9.08,9.09,9.06,9.07,115968.6505020818,3.2904,3.294,3.2832,3.2868,115968.6505
2009-03-10 12:10:00,9.07,9.11,9.06,9.09,110457.99657114866,3.2868,3.3013,3.2832,3.294,110457.9966
2009-03-10 12:15:00,9.09,9.11,9.08,9.09,115233.89664462404,3.294,3.3013,3.2904,3.294,115233.8966
2009-03-10 12:20:00,9.09,9.1,9.06,9.06,83639.48077394073,3.294,3.2977,3.2832,3.2832,83639.4808
2009-03-10 12:25:00,9.06,9.1,9.06,9.1,121601.7634092579,3.2832,3.2977,3.2832,3.2977,121601.7634
2009-03-10 12:30:00,9.11,9.14,9.11,9.14,87558.1680137154,3.3013,3.3121,3.3013,3.3121,87558.168
2009-03-10 12:35:00,9.14,9.14,9.11,9.11,91354.39627724711,3.3121,3.3121,3.3013,3.3013,91354.3963
2009-03-10 12:40:00,9.11,9.11,9.06,9.06,266715.65025716386,3.3013,3.3013,3.2832,3.2832,266715.6503
2009-03-10 12:45:00,9.06,9.11,9.06,9.1,132623.07127112415,3.2832,3.3013,3.2832,3.2977,132623.0713
2009-03-10 12:50:00,9.1,9.13,9.1,9.11,83517.02179769776,3.2977,3.3085,3.2977,3.3013,83517.0218
2009-03-10 12:55:00,9.11,9.11,9.06,9.06,78373.7447954935,3.3013,3.3013,3.2832,3.2832,78373.7448
2009-03-10 13:00:00,9.07,9.08,9.06,9.07,125030.61474406072,3.2868,3.2904,3.2832,3.2868,125030.6147
2009-03-10 13:05:00,9.07,9.08,9.06,9.07,143277.00220426155,3.2868,3.2904,3.2832,3.2868,143277.0022
2009-03-10 13:10:00,9.07,9.11,9.06,9.1,116948.32231202548,3.2868,3.3013,3.2832,3.2977,116948.3223
2009-03-10 13:15:00,9.09,9.1,9.06,9.07,99926.52461425422,3.294,3.2977,3.2832,3.2868,99926.5246
2009-03-10 13:20:00,9.08,9.09,9.06,9.07,132623.07127112415,3.2904,3.294,3.2832,3.2868,132623.0713
2009-03-10 13:25:00,9.07,9.07,8.99,9.01,85476.3654175851,3.2868,3.2868,3.2578,3.265,85476.3654
2009-03-10 13:30:00,9.01,9.06,9.01,9.06,99436.6887092824,3.265,3.2832,3.265,3.2832,99436.6887
2009-03-10 13:35:00,9.06,9.06,9.03,9.03,67842.27283859906,3.2832,3.2832,3.2723,3.2723,67842.2728
2009-03-10 13:40:00,9.03,9.09,9.03,9.07,120132.25569434238,3.2723,3.294,3.2723,3.2868,120132.2557
2009-03-10 13:45:00,9.07,9.08,9.02,9.02,147930.443301494,3.2868,3.2904,3.2687,3.2687,147930.4433
2009-03-10 13:50:00,9.02,9.03,9.01,9.02,150869.458731325,3.2687,3.2723,3.265,3.2687,150869.4587
2009-03-10 13:55:00,9.02,9.02,8.96,8.97,120989.4685280431,3.2687,3.2687,3.2469,3.2505,120989.4685
2009-03-10 14:00:00,8.97,8.97,8.94,8.95,85231.44746509919,3.2505,3.2505,3.2397,3.2433,85231.4475
2009-03-10 14:05:00,8.95,8.98,8.95,8.96,123561.10702914523,3.2433,3.2542,3.2433,3.2469,123561.107
2009-03-10 14:10:00,8.96,8.97,8.9,8.91,194219.93632133235,3.2469,3.2505,3.2252,3.2288,194219.9363
2009-03-10 14:15:00,8.91,8.93,8.9,8.92,213078.618662748,3.2288,3.236,3.2252,3.2324,213078.6187
2009-03-10 14:20:00,8.92,8.94,8.9,8.93,133725.2020573108,3.2324,3.2397,3.2252,3.236,133725.2021
2009-03-10 14:25:00,8.92,8.95,8.91,8.93,204628.9493019838,3.2324,3.2433,3.2288,3.236,204628.9493
2009-03-10 14:30:00,8.93,8.97,8.91,8.94,130296.35072250797,3.236,3.2505,3.2288,3.2397,130296.3507
2009-03-10 14:35:00,8.94,8.97,8.92,8.93,149522.40999265245,3.2397,3.2505,3.2324,3.236,149522.41
2009-03-10 14:40:00,8.93,8.93,8.91,8.93,123193.73010041636,3.236,3.236,3.2288,3.236,123193.7301
2009-03-10 14:45:00,8.93,8.93,8.86,8.88,331741.36664217483,3.236,3.236,3.2107,3.2179,331741.3666
2009-03-10 14:50:00,8.88,8.89,8.86,8.88,218834.19054616705,3.2179,3.2216,3.2107,3.2179,218834.1905
2009-03-10 14:55:00,8.88,8.95,8.88,8.95,153808.474161156,3.2179,3.2433,3.2179,3.2433,153808.4742
2009-03-10 15:00:00,8.95,8.97,8.91,8.91,153196.17927994122,3.2433,3.2505,3.2288,3.2288,153196.1793
2009-03-10 15:05:00,8.91,8.97,8.91,8.93,163850.11021307862,3.2288,3.2505,3.2288,3.236,163850.1102
2009-03-10 15:10:00,8.93,8.95,8.88,8.88,304188.0969875092,3.236,3.2433,3.2179,3.2179,304188.097
2009-03-10 15:15:00,8.88,8.9,8.85,8.89,291819.74038697034,3.2179,3.2252,3.2071,3.2216,291819.7404
2009-03-10 15:20:00,8.89,8.93,8.88,8.91,162013.22556943423,3.2216,3.236,3.2179,3.2288,162013.2256
2009-03-10 15:25:00,8.91,8.95,8.88,8.92,232549.5958853784,3.2288,3.2433,3.2179,3.2324,232549.5959
2009-03-10 15:30:00,8.93,8.95,8.88,8.88,242101.39603232915,3.236,3.2433,3.2179,3.2179,242101.396
2009-03-10 15:35:00,8.88,8.92,8.88,8.89,297207.9353416605,3.2179,3.2324,3.2179,3.2216,297207.9353
2009-03-10 15:40:00,8.9,8.94,8.88,8.91,287288.75826598087,3.2252,3.2397,3.2179,3.2288,287288.7583
2009-03-10 15:45:00,8.91,8.92,8.87,8.87,308474.16115601273,3.2288,3.2324,3.2143,3.2143,308474.1612
2009-03-10 15:50:00,8.88,8.93,8.87,8.9,331373.98971344595,3.2179,3.236,3.2143,3.2252,331373.9897
2009-03-10 15:55:00,8.9,8.95,8.89,8.93,452118.5402890032,3.2252,3.2433,3.2216,3.236,452118.5403
2009-03-11 09:30:00,8.93,9.06,8.78,9.0,144011.75606171932,3.2689,3.3164,3.2139,3.2945,144011.7561
2009-03-11 09:35:00,9.0,9.15,8.93,9.13,306147.4406073965,3.2945,3.3494,3.2689,3.3421,306147.4406
2009-03-11 09:40:00,9.13,9.17,9.04,9.15,183321.08743570905,3.3421,3.3567,3.3091,3.3494,183321.0874
2009-03-11 09:45:00,9.15,9.25,9.12,9.22,154420.76904237078,3.3494,3.386,3.3384,3.375,154420.769
2009-03-11 09:50:00,9.23,9.32,9.23,9.3,241366.6421748714,3.3787,3.4116,3.3787,3.4043,241366.6422
2009-03-11 09:55:00,9.29,9.31,9.24,9.3,279084.0068577026,3.4006,3.408,3.3823,3.4043,279084.0069
2009-03-11 10:00:00,9.29,9.31,9.22,9.22,137398.97134459956,3.4006,3.408,3.375,3.375,137398.9713
2009-03-11 10:05:00,9.22,9.25,9.15,9.15,80822.92432035267,3.375,3.386,3.3494,3.3494,80822.9243
2009-03-11 10:10:00,9.14,9.15,9.11,9.13,96497.67327945138,3.3457,3.3494,3.3347,3.3421,96497.6733
2009-03-11 10:15:00,9.13,9.15,9.1,9.11,117560.61719324024,3.3421,3.3494,3.3311,3.3347,117560.6172
2009-03-11 10:20:00,9.11,9.15,9.1,9.11,104579.96571148664,3.3347,3.3494,3.3311,3.3347,104579.9657
2009-03-11 10:25:00,9.11,9.15,9.11,9.15,77761.44991427871,3.3347,3.3494,3.3347,3.3494,77761.4499
2009-03-11 10:30:00,9.15,9.22,9.14,9.15,188709.2823903992,3.3494,3.375,3.3457,3.3494,188709.2824
2009-03-11 10:35:00,9.15,9.17,9.1,9.12,122458.9762429586,3.3494,3.3567,3.3311,3.3384,122458.9762
2009-03-11 10:40:00,9.13,9.14,9.09,9.09,130908.64560372276,3.3421,3.3457,3.3274,3.3274,130908.6456
2009-03-11 10:45:00,9.09,9.1,9.04,9.06,70291.45236345823,3.3274,3.3311,3.3091,3.3164,70291.4524
2009-03-11 10:50:00,9.06,9.13,9.06,9.12,75067.35243693362,3.3164,3.3421,3.3164,3.3384,75067.3524
2009-03-11 10:55:00,9.11,9.15,9.1,9.13,73720.30369826108,3.3347,3.3494,3.3311,3.3421,73720.3037
2009-03-11 11:00:00,9.12,9.15,9.11,9.12,80455.5473916238,3.3384,3.3494,3.3347,3.3384,80455.5474
2009-03-11 11:05:00,9.12,9.16,9.11,9.15,147807.98432525102,3.3384,3.353,3.3347,3.3494,147807.9843
2009-03-11 11:10:00,9.15,9.17,9.06,9.06,192872.8875826598,3.3494,3.3567,3.3164,3.3164,192872.8876
2009-03-11 11:15:00,9.06,9.09,9.06,9.06,79843.252510409,3.3164,3.3274,3.3164,3.3164,79843.2525
2009-03-11 11:20:00,9.06,9.06,8.97,8.98,167278.96154788145,3.3164,3.3164,3.2835,3.2872,167278.9615
2009-03-11 11:25:00,8.97,9.02,8.97,9.0,59270.14450159196,3.2835,3.3018,3.2835,3.2945,59270.1445
2009-03-11 11:30:00,9.0,9.01,8.92,8.93,185280.4310555964,3.2945,3.2981,3.2652,3.2689,185280.4311
2009-03-11 11:35:00,8.93,8.93,8.87,8.88,550820.4751408278,3.2689,3.2689,3.2469,3.2506,550820.4751
2009-03-11 11:40:00,8.88,8.89,8.84,8.84,219201.56747489588,3.2506,3.2542,3.2359,3.2359,219201.5675
2009-03-11 11:45:00,8.85,8.88,8.83,8.87,254714.6705853539,3.2396,3.2506,3.2323,3.2469,254714.6706
2009-03-11 11:50:00,8.87,8.94,8.87,8.93,160176.34092578985,3.2469,3.2725,3.2469,3.2689,160176.3409
2009-03-11 11:55:00,8.94,8.96,8.93,8.95,85353.90644134214,3.2725,3.2798,3.2689,3.2762,85353.9064
2009-03-11 12:00:00,8.95,8.97,8.9,8.9,55351.45726181729,3.2762,3.2835,3.2579,3.2579,55351.4573
2009-03-11 12:05:00,8.9,8.91,8.87,8.91,103477.83492530002,3.2579,3.2615,3.2469,3.2615,103477.8349
2009-03-11 12:10:00,8.91,8.93,8.9,8.93,27675.728630908645,3.2615,3.2689,3.2579,3.2689,27675.7286
2009-03-11 12:15:00,8.92,8.93,8.87,8.87,49963.26230712711,3.2652,3.2689,3.2469,3.2469,49963.2623
2009-03-11 12:20:00,8.87,8.9,8.86,8.88,110213.07861866274,3.2469,3.2579,3.2432,3.2506,110213.0786
2009-03-11 12:25:00,8.88,8.9,8.87,8.9,25961.302963507223,3.2506,3.2579,3.2469,3.2579,25961.303
2009-03-11 12:30:00,8.89,8.91,8.89,8.9,14205.241244183198,3.2542,3.2615,3.2542,3.2579,14205.2412
2009-03-11 12:35:00,8.9,8.92,8.84,8.84,45799.65711486652,3.2579,3.2652,3.2359,3.2359,45799.6571
2009-03-11 12:40:00,8.84,8.86,8.82,8.84,59637.52143032084,3.2359,3.2432,3.2286,3.2359,59637.5214
2009-03-11 12:45:00,8.83,8.84,8.81,8.81,60004.89835904972,3.2323,3.2359,3.2249,3.2249,60004.8984
2009-03-11 12:50:00,8.81,8.81,8.79,8.79,54249.32647563066,3.2249,3.2249,3.2176,3.2176,54249.3265
2009-03-11 12:55:00,8.79,8.8,8.75,8.75,71148.66519715895,3.2176,3.2213,3.203,3.203,71148.6652
2009-03-11 13:00:00,8.76,8.76,8.73,8.75,57188.34190546167,3.2066,3.2066,3.1956,3.203,57188.3419
2009-03-11 13:05:00,8.75,8.77,8.73,8.73,53024.73671320108,3.203,3.2103,3.1956,3.1956,53024.7367
2009-03-11 13:10:00,8.73,8.77,8.73,8.77,46044.57506735243,3.1956,3.2103,3.1956,3.2103,46044.5751
2009-03-11 13:15:00,8.77,8.82,8.76,8.8,118540.28900318392,3.2103,3.2286,3.2066,3.2213,118540.289
2009-03-11 13:20:00,8.8,8.82,8.79,8.79,56453.58804800391,3.2213,3.2286,3.2176,3.2176,56453.588
2009-03-11 13:25:00,8.79,8.8,8.72,8.75,98334.55792309577,3.2176,3.2213,3.192,3.203,98334.5579
2009-03-11 13:30:00,8.75,8.75,8.71,8.71,87435.70903747244,3.203,3.203,3.1883,3.1883,87435.709
2009-03-11 13:35:00,8.71,8.83,8.71,8.83,188096.9875091844,3.1883,3.2323,3.1883,3.2323,188096.9875
2009-03-11 13:40:00,8.83,8.84,8.82,8.84,83272.10384521185,3.2323,3.2359,3.2286,3.2359,83272.1038
2009-03-11 13:45:00,8.84,8.85,8.8,8.8,59759.9804065638,3.2359,3.2396,3.2213,3.2213,59759.9804
2009-03-11 13:50:00,8.81,8.82,8.77,8.77,52289.98285574332,3.2249,3.2286,3.2103,3.2103,52289.9829
2009-03-11 13:55:00,8.77,8.8,8.77,8.8,39676.70830271859,3.2103,3.2213,3.2103,3.2213,39676.7083
2009-03-11 14:00:00,8.79,8.84,8.79,8.82,59392.60347783492,3.2176,3.2359,3.2176,3.2286,59392.6035
2009-03-11 14:05:00,8.82,8.82,8.74,8.74,60004.89835904972,3.2286,3.2286,3.1993,3.1993,60004.8984
2009-03-11 14:10:00,8.74,8.74,8.7,8.7,84741.61156012735,3.1993,3.1993,3.1847,3.1847,84741.6116
2009-03-11 14:15:00,8.71,8.71,8.65,8.66,81680.13715405339,3.1883,3.1883,3.1664,3.17,81680.1372
2009-03-11 14:20:00,8.66,8.69,8.66,8.66,90619.64241978936,3.17,3.181,3.17,3.17,90619.6424
2009-03-11 14:25:00,8.66,8.69,8.64,8.69,73108.00881704628,3.17,3.181,3.1627,3.181,73108.0088
2009-03-11 14:30:00,8.69,8.72,8.68,8.72,74455.05755571883,3.181,3.192,3.1773,3.192,74455.0576
2009-03-11 14:35:00,8.72,8.76,8.7,8.75,91476.85525349008,3.192,3.2066,3.1847,3.203,91476.8553
2009-03-11 14:40:00,8.75,8.82,8.75,8.81,117805.53514572616,3.203,3.2286,3.203,3.2249,117805.5351
2009-03-11 14:45:00,8.81,8.84,8.79,8.81,113274.5530247367,3.2249,3.2359,3.2176,3.2249,113274.553
2009-03-11 14:50:00,8.81,8.83,8.8,8.81,74087.68062698995,3.2249,3.2323,3.2213,3.2249,74087.6806
2009-03-11 14:55:00,8.8,8.81,8.77,8.77,83027.18589272593,3.2213,3.2249,3.2103,3.2103,83027.1859
2009-03-11 15:00:00,8.78,8.84,8.78,8.84,74822.4344844477,3.2139,3.2359,3.2139,3.2359,74822.4345
2009-03-11 15:05:00,8.84,8.88,8.82,8.87,89762.42958608865,3.2359,3.2506,3.2286,3.2469,89762.4296
2009-03-11 15:10:00,8.87,8.91,8.87,8.91,81067.84227283859,3.2469,3.2615,3.2469,3.2615,81067.8423
2009-03-11 15:15:00,8.9,8.91,8.87,8.89,103110.45799657116,3.2579,3.2615,3.2469,3.2542,103110.458
2009-03-11 15:20:00,8.9,8.95,8.88,8.94,222507.95983345577,3.2579,3.2762,3.2506,3.2725,222507.9598
2009-03-11 15:25:00,8.93,8.97,8.93,8.94,111315.20940484936,3.2689,3.2835,3.2689,3.2725,111315.2094
2009-03-11 15:30:00,8.94,8.97,8.9,8.96,102375.70413911338,3.2725,3.2835,3.2579,3.2798,102375.7041
2009-03-11 15:35:00,8.95,8.99,8.93,8.99,89517.51163360274,3.2762,3.2908,3.2689,3.2908,89517.5116
2009-03-11 15:40:00,8.99,8.99,8.95,8.97,88782.75777614498,3.2908,3.2908,3.2762,3.2835,88782.7578
2009-03-11 15:45:00,8.97,8.98,8.91,8.93,244795.49350967424,3.2835,3.2872,3.2615,3.2689,244795.4935
2009-03-11 15:50:00,8.93,8.95,8.9,8.9,110090.61964241978,3.2689,3.2762,3.2579,3.2579,110090.6196
2009-03-11 15:55:00,8.9,8.9,8.85,8.87,326965.46656869946,3.2579,3.2579,3.2396,3.2469,326965.4666
2009-03-12 09:30:00,8.83,8.95,8.83,8.94,66985.06000489835,3.2323,3.2762,3.2323,3.2725,66985.06
2009-03-12 09:35:00,8.93,8.93,8.79,8.8,132867.9892236101,3.2689,3.2689,3.2176,3.2213,132867.9892
2009-03-12 09:40:00,8.79,8.9,8.79,8.89,230345.33431300512,3.2176,3.2579,3.2176,3.2542,230345.3343
2009-03-12 09:45:00,8.89,8.89,8.85,8.87,68454.56771981386,3.2542,3.2542,3.2396,3.2469,68454.5677
2009-03-12 09:50:00,8.87,8.87,8.77,8.83,252510.40901298064,3.2469,3.2469,3.2103,3.2323,252510.409
2009-03-12 09:55:00,8.83,8.84,8.8,8.84,103722.75287778594,3.2323,3.2359,3.2213,3.2359,103722.7529
2009-03-12 10:00:00,8.84,8.93,8.84,8.92,154175.85108988488,3.2359,3.2689,3.2359,3.2652,154175.8511
2009-03-12 10:05:00,8.92,8.92,8.87,8.9,82904.72691648298,3.2652,3.2652,3.2469,3.2579,82904.7269
2009-03-12 10:10:00,8.9,8.93,8.88,8.9,189933.8721528288,3.2579,3.2689,3.2506,3.2579,189933.8722
2009-03-12 10:15:00,8.91,8.97,8.9,8.96,229488.1214793044,3.2615,3.2835,3.2579,3.2798,229488.1215
2009-03-12 10:20:00,8.95,9.04,8.95,8.97,133970.1200097967,3.2762,3.3091,3.2762,3.2835,133970.12
2009-03-12 10:25:00,8.97,9.03,8.97,8.99,84251.77565515552,3.2835,3.3055,3.2835,3.2908,84251.7757
2009-03-12 10:30:00,8.99,9.03,8.94,8.94,125153.07372030368,3.2908,3.3055,3.2725,3.2725,125153.0737
2009-03-12 10:35:00,8.93,8.95,8.93,8.93,84129.31667891255,3.2689,3.2762,3.2689,3.2689,84129.3167
2009-03-12 10:40:00,8.93,8.95,8.91,8.93,187974.52853294145,3.2689,3.2762,3.2615,3.2689,187974.5285
2009-03-12 10:45:00,8.93,8.98,8.93,8.97,87068.33210874356,3.2689,3.2872,3.2689,3.2835,87068.3321
2009-03-12 10:50:00,8.97,9.0,8.96,8.99,87558.1680137154,3.2835,3.2945,3.2798,3.2908,87558.168
2009-03-12 10:55:00,8.99,8.99,8.97,8.97,100661.27847171196,3.2908,3.2908,3.2835,3.2835,100661.2785
2009-03-12 11:00:00,8.97,8.99,8.9,8.9,79965.71148665197,3.2835,3.2908,3.2579,3.2579,79965.7115
2009-03-12 11:05:00,8.9,8.91,8.88,8.91,84496.69360764143,3.2579,3.2615,3.2506,3.2615,84496.6936
2009-03-12 11:10:00,8.91,8.93,8.88,8.93,58657.84962037717,3.2615,3.2689,3.2506,3.2689,58657.8496
2009-03-12 11:15:00,8.93,8.93,8.9,8.9,58045.55473916238,3.2689,3.2689,3.2579,3.2579,58045.5547
2009-03-12 11:20:00,8.9,8.9,8.81,8.82,86578.49620377173,3.2579,3.2579,3.2249,3.2286,86578.4962
2009-03-12 11:25:00,8.82,8.82,8.78,8.79,72985.54984080333,3.2286,3.2286,3.2139,3.2176,72985.5498
2009-03-12 11:30:00,8.78,8.79,8.76,8.76,179279.9412196914,3.2139,3.2176,3.2066,3.2066,179279.9412
2009-03-12 11:35:00,8.77,8.77,8.72,8.72,78373.7447954935,3.2103,3.2103,3.192,3.192,78373.7448
2009-03-12 11:40:00,8.73,8.79,8.73,8.79,106049.47342640215,3.1956,3.2176,3.1956,3.2176,106049.4734
2009-03-12 11:45:00,8.79,8.79,8.75,8.75,140705.36370315944,3.2176,3.2176,3.203,3.203,140705.3637
2009-03-12 11:50:00,8.75,8.77,8.75,8.76,82047.51408278226,3.203,3.2103,3.203,3.2066,82047.5141
2009-03-12 11:55:00,8.75,8.77,8.75,8.77,34043.59539554249,3.203,3.2103,3.203,3.2103,34043.5954
2009-03-12 12:00:00,8.76,8.77,8.72,8.72,130418.8096987509,3.2066,3.2103,3.192,3.192,130418.8097
2009-03-12 12:05:00,8.71,8.76,8.71,8.75,87190.79108498653,3.1883,3.2066,3.1883,3.203,87190.7911
2009-03-12 12:10:00,8.75,8.75,8.72,8.75,75557.18834190545,3.203,3.203,3.192,3.203,75557.1883
2009-03-12 12:15:00,8.75,8.79,8.74,8.78,321332.3536615234,3.203,3.2176,3.1993,3.2139,321332.3537
2009-03-12 12:20:00,8.79,8.83,8.79,8.81,181116.82586333572,3.2176,3.2323,3.2176,3.2249,181116.8259
2009-03-12 12:25:00,8.8,8.82,8.77,8.82,148542.7381827088,3.2213,3.2286,3.2103,3.2286,148542.7382
2009-03-12 12:30:00,8.83,8.84,8.8,8.83,37594.90570658829,3.2323,3.2359,3.2213,3.2323,37594.9057
2009-03-12 12:35:00,8.83,8.86,8.83,8.85,150502.0818025961,3.2323,3.2432,3.2323,3.2396,150502.0818
2009-03-12 12:40:00,8.85,8.86,8.82,8.84,79475.87558168013,3.2396,3.2432,3.2286,3.2359,79475.8756
2009-03-12 12:45:00,8.84,8.87,8.83,8.87,78006.36786676463,3.2359,3.2469,3.2323,3.2469,78006.3679
2009-03-12 12:50:00,8.87,8.93,8.86,8.93,119030.12490815576,3.2469,3.2689,3.2432,3.2689,119030.1249
2009-03-12 12:55:00,8.93,8.97,8.93,8.97,59025.226549106046,3.2689,3.2835,3.2689,3.2835,59025.2265
2009-03-12 13:00:00,8.97,8.98,8.91,8.94,72495.71393583149,3.2835,3.2872,3.2615,3.2725,72495.7139
2009-03-12 13:05:00,8.95,8.98,8.92,8.97,70658.82929218712,3.2762,3.2872,3.2652,3.2835,70658.8293
2009-03-12 13:10:00,8.97,9.0,8.97,8.98,76169.48322312025,3.2835,3.2945,3.2835,3.2872,76169.4832
2009-03-12 13:15:00,8.99,9.01,8.98,9.01,282512.8581925055,3.2908,3.2981,3.2872,3.2981,282512.8582
2009-03-12 13:20:00,9.01,9.06,9.0,9.06,122458.9762429586,3.2981,3.3164,3.2945,3.3164,122458.9762
2009-03-12 13:25:00,9.06,9.06,9.01,9.01,104090.1298065148,3.3164,3.3164,3.2981,3.2981,104090.1298
2009-03-12 13:30:00,9.02,9.02,9.0,9.02,137276.51236835658,3.3018,3.3018,3.2945,3.3018,137276.5124
2009-03-12 13:35:00,9.02,9.05,9.02,9.04,139113.39701200096,3.3018,3.3128,3.3018,3.3091,139113.397
2009-03-12 13:40:00,9.04,9.06,9.02,9.03,223487.63164339945,3.3091,3.3164,3.3018,3.3055,223487.6316
2009-03-12 13:45:00,9.03,9.04,9.02,9.02,104335.04775900072,3.3055,3.3091,3.3018,3.3018,104335.0478
2009-03-12 13:50:00,9.02,9.09,9.01,9.08,166666.66666666666,3.3018,3.3274,3.2981,3.3238,166666.6667
2009-03-12 13:55:00,9.09,9.1,9.05,9.07,76904.237080578,3.3274,3.3311,3.3128,3.3201,76904.2371
2009-03-12 14:00:00,9.08,9.08,9.06,9.07,103232.9169728141,3.3238,3.3238,3.3164,3.3201,103232.917
2009-03-12 14:05:00,9.07,9.09,9.05,9.07,77883.90889052166,3.3201,3.3274,3.3128,3.3201,77883.9089
2009-03-12 14:10:00,9.07,9.11,9.07,9.11,260837.6193975018,3.3201,3.3347,3.3201,3.3347,260837.6194
2009-03-12 14:15:00,9.11,9.13,9.11,9.12,182218.9566495224,3.3347,3.3421,3.3347,3.3384,182218.9566
2009-03-12 14:20:00,9.11,9.14,9.11,9.11,120989.4685280431,3.3347,3.3457,3.3347,3.3347,120989.4685
2009-03-12 14:25:00,9.11,9.12,9.09,9.1,266348.27332843497,3.3347,3.3384,3.3274,3.3311,266348.2733
2009-03-12 14:30:00,9.1,9.1,9.06,9.07,59759.9804065638,3.3311,3.3311,3.3164,3.3201,59759.9804
2009-03-12 14:35:00,9.06,9.1,9.06,9.07,94415.87068332107,3.3164,3.3311,3.3164,3.3201,94415.8707
2009-03-12 14:40:00,9.06,9.09,9.06,9.07,263409.257898604,3.3164,3.3274,3.3164,3.3201,263409.2579
2009-03-12 14:45:00,9.07,9.15,9.07,9.14,224712.22140582904,3.3201,3.3494,3.3201,3.3457,224712.2214
2009-03-12 14:50:00,9.14,9.18,9.14,9.17,99436.6887092824,3.3457,3.3604,3.3457,3.3567,99436.6887
2009-03-12 14:55:00,9.18,9.18,9.15,9.16,146216.01763409257,3.3604,3.3604,3.3494,3.353,146216.0176
2009-03-12 15:00:00,9.16,9.17,9.12,9.12,64780.7984325251,3.353,3.3567,3.3384,3.3384,64780.7984
2009-03-12 15:05:00,9.13,9.15,9.12,9.14,107274.06318883171,3.3421,3.3494,3.3384,3.3457,107274.0632
2009-03-12 15:10:00,9.15,9.19,9.14,9.19,206465.8339456282,3.3494,3.364,3.3457,3.364,206465.8339
2009-03-12 15:15:00,9.19,9.21,9.17,9.18,264878.76561351947,3.364,3.3714,3.3567,3.3604,264878.7656
2009-03-12 15:20:00,9.18,9.19,9.15,9.16,176830.7616948322,3.3604,3.364,3.3494,3.353,176830.7617
2009-03-12 15:25:00,9.16,9.17,9.14,9.16,134092.57898603968,3.353,3.3567,3.3457,3.353,134092.579
2009-03-12 15:30:00,9.16,9.16,9.12,9.13,206955.66985060004,3.353,3.353,3.3384,3.3421,206955.6699
2009-03-12 15:35:00,9.13,9.15,9.12,9.14,169360.76414401174,3.3421,3.3494,3.3384,3.3457,169360.7641
2009-03-12 15:40:00,9.13,9.17,9.13,9.17,247489.59098701933,3.3421,3.3567,3.3421,3.3567,247489.591
2009-03-12 15:45:00,9.17,9.17,9.16,9.16,146460.93558657847,3.3567,3.3567,3.353,3.353,146460.9356
2009-03-12 15:50:00,9.17,9.18,9.16,9.17,245040.4114621601,3.3567,3.3604,3.353,3.3567,245040.4115
2009-03-12 15:55:00,9.18,9.18,9.16,9.16,430810.6784227284,3.3604,3.3604,3.353,3.353,430810.6784
2009-03-13 09:30:00,9.38,9.38,9.17,9.22,102498.16311535636,3.4336,3.4336,3.3567,3.375,102498.1631
2009-03-13 09:35:00,9.23,9.25,9.16,9.2,85476.3654175851,3.3787,3.386,3.353,3.3677,85476.3654
2009-03-13 09:40:00,9.2,9.22,9.06,9.09,134582.4148910115,3.3677,3.375,3.3164,3.3274,134582.4149
2009-03-13 09:45:00,9.09,9.15,9.06,9.09,121846.6813617438,3.3274,3.3494,3.3164,3.3274,121846.6814
2009-03-13 09:50:00,9.1,9.12,9.08,9.12,91354.39627724711,3.3311,3.3384,3.3238,3.3384,91354.3963
2009-03-13 09:55:00,9.11,9.14,9.1,9.11,117438.1582169973,3.3347,3.3457,3.3311,3.3347,117438.1582
2009-03-13 10:00:00,9.11,9.11,9.08,9.11,114376.68381092334,3.3347,3.3347,3.3238,3.3347,114376.6838
2009-03-13 10:05:00,9.11,9.15,9.1,9.15,112294.88121479304,3.3347,3.3494,3.3311,3.3494,112294.8812
2009-03-13 10:10:00,9.15,9.16,9.11,9.12,171932.40264511388,3.3494,3.353,3.3347,3.3384,171932.4026
2009-03-13 10:15:00,9.13,9.13,9.06,9.06,81435.21920156747,3.3421,3.3421,3.3164,3.3164,81435.2192
2009-03-13 10:20:00,9.06,9.07,8.98,8.98,131643.3994611805,3.3164,3.3201,3.2872,3.2872,131643.3995
2009-03-13 10:25:00,8.98,8.99,8.95,8.97,79598.3345579231,3.2872,3.2908,3.2762,3.2835,79598.3346
2009-03-13 10:30:00,8.96,8.98,8.93,8.97,94048.4937545922,3.2798,3.2872,3.2689,3.2835,94048.4938
2009-03-13 10:35:00,8.97,8.97,8.93,8.97,112172.42223855008,3.2835,3.2835,3.2689,3.2835,112172.4222
2009-03-13 10:40:00,8.97,9.02,8.97,9.0,159686.505020818,3.2835,3.3018,3.2835,3.2945,159686.505
2009-03-13 10:45:00,9.0,9.03,9.0,9.0,123683.5660053882,3.2945,3.3055,3.2945,3.2945,123683.566
2009-03-13 10:50:00,9.01,9.01,8.92,8.93,84619.1525838844,3.2981,3.2981,3.2652,3.2689,84619.1526
2009-03-13 10:55:00,8.93,8.95,8.9,8.91,85108.98848885622,3.2689,3.2762,3.2579,3.2615,85108.9885
2009-03-13 11:00:00,8.91,8.93,8.9,8.93,86700.95518001469,3.2615,3.2689,3.2579,3.2689,86700.9552
2009-03-13 11:05:00,8.92,8.93,8.83,8.84,128337.0071026206,3.2652,3.2689,3.2323,3.2359,128337.0071
2009-03-13 11:10:00,8.84,8.87,8.82,8.86,108008.81704628948,3.2359,3.2469,3.2286,3.2432,108008.817
2009-03-13 11:15:00,8.86,8.86,8.82,8.83,161278.47171197648,3.2432,3.2432,3.2286,3.2323,161278.4717
2009-03-13 11:20:00,8.83,8.86,8.81,8.86,148052.90227773695,3.2323,3.2432,3.2249,3.2432,148052.9023
2009-03-13 11:25:00,8.85,8.86,8.84,8.85,79353.41660543717,3.2396,3.2432,3.2359,3.2396,79353.4166
2009-03-13 11:30:00,8.84,8.84,8.79,8.79,118907.6659319128,3.2359,3.2359,3.2176,3.2176,118907.6659
2009-03-13 11:35:00,8.79,8.84,8.78,8.81,103600.29390154296,3.2176,3.2359,3.2139,3.2249,103600.2939
2009-03-13 11:40:00,8.82,8.83,8.79,8.81,136541.75851089883,3.2286,3.2323,3.2176,3.2249,136541.7585
2009-03-13 11:45:00,8.81,8.82,8.78,8.81,214303.20842517755,3.2249,3.2286,3.2139,3.2249,214303.2084
2009-03-13 11:50:00,8.8,8.82,8.77,8.77,88048.00391868723,3.2213,3.2286,3.2103,3.2103,88048.0039
2009-03-13 11:55:00,8.77,8.82,8.77,8.82,185525.34900808227,3.2103,3.2286,3.2103,3.2286,185525.349
2009-03-13 12:00:00,8.82,8.84,8.81,8.83,141562.57653686014,3.2286,3.2359,3.2249,3.2323,141562.5765
2009-03-13 12:05:00,8.83,8.83,8.79,8.81,147685.52534900806,3.2323,3.2323,3.2176,3.2249,147685.5253
2009-03-13 12:10:00,8.81,8.82,8.8,8.81,110825.37349987752,3.2249,3.2286,3.2213,3.2249,110825.3735
2009-03-13 12:15:00,8.81,8.81,8.75,8.79,113029.6350722508,3.2249,3.2249,3.203,3.2176,113029.6351
2009-03-13 12:20:00,8.79,8.79,8.78,8.79,112294.88121479304,3.2176,3.2176,3.2139,3.2176,112294.8812
2009-03-13 12:25:00,8.78,8.83,8.78,8.82,217976.9777124663,3.2139,3.2323,3.2139,3.2286,217976.9777
2009-03-13 12:30:00,8.83,8.83,8.79,8.79,108743.57090374724,3.2323,3.2323,3.2176,3.2176,108743.5709
2009-03-13 12:35:00,8.79,8.8,8.75,8.78,97109.96816066618,3.2176,3.2213,3.203,3.2139,97109.9682
2009-03-13 12:40:00,8.78,8.8,8.77,8.8,114988.97869213812,3.2139,3.2213,3.2103,3.2213,114988.9787
2009-03-13 12:45:00,8.8,8.83,8.79,8.83,121846.6813617438,3.2213,3.2323,3.2176,3.2323,121846.6814
2009-03-13 12:50:00,8.83,8.84,8.82,8.83,91231.93730100416,3.2323,3.2359,3.2286,3.2323,91231.9373
2009-03-13 12:55:00,8.83,8.84,8.81,8.82,107274.06318883171,3.2323,3.2359,3.2249,3.2286,107274.0632
2009-03-13 13:00:00,8.83,8.83,8.81,8.82,114009.30688219446,3.2323,3.2323,3.2249,3.2286,114009.3069
2009-03-13 13:05:00,8.82,8.83,8.81,8.82,87190.79108498653,3.2286,3.2323,3.2249,3.2286,87190.7911
2009-03-13 13:10:00,8.82,8.88,8.81,8.88,122091.59931422972,3.2286,3.2506,3.2249,3.2506,122091.5993
2009-03-13 13:15:00,8.88,8.91,8.87,8.91,151849.13054126868,3.2506,3.2615,3.2469,3.2615,151849.1305
2009-03-13 13:20:00,8.91,8.91,8.89,8.91,68087.19079108498,3.2615,3.2615,3.2542,3.2615,68087.1908
2009-03-13 13:25:00,8.9,8.92,8.9,8.91,98579.47587558167,3.2579,3.2652,3.2579,3.2615,98579.4759
2009-03-13 13:30:00,8.9,8.91,8.88,8.88,75434.7293656625,3.2579,3.2615,3.2506,3.2506,75434.7294
2009-03-13 13:35:00,8.88,8.89,8.87,8.89,202179.76977712463,3.2506,3.2542,3.2469,3.2542,202179.7698
2009-03-13 13:40:00,8.89,8.92,8.89,8.9,150134.70487386725,3.2542,3.2652,3.2542,3.2579,150134.7049
2009-03-13 13:45:00,8.9,8.9,8.87,8.88,163850.11021307862,3.2579,3.2579,3.2469,3.2506,163850.1102
2009-03-13 13:50:00,8.88,8.92,8.88,8.9,204996.3262307127,3.2506,3.2652,3.2506,3.2579,204996.3262
2009-03-13 13:55:00,8.91,8.94,8.9,8.93,73965.221650747,3.2615,3.2725,3.2579,3.2689,73965.2217
2009-03-13 14:00:00,8.93,8.94,8.92,8.92,85231.44746509919,3.2689,3.2725,3.2652,3.2652,85231.4475
2009-03-13 14:05:00,8.93,8.99,8.92,8.98,117927.99412196912,3.2689,3.2908,3.2652,3.2872,117927.9941
2009-03-13 14:10:00,8.98,8.99,8.97,8.97,147930.443301494,3.2872,3.2908,3.2835,3.2835,147930.4433
2009-03-13 14:15:00,8.97,8.99,8.94,8.98,211854.0289003184,3.2835,3.2908,3.2725,3.2872,211854.0289
2009-03-13 14:20:00,8.98,8.99,8.93,8.97,265613.5194709772,3.2872,3.2908,3.2689,3.2835,265613.5195
2009-03-13 14:25:00,8.97,9.01,8.96,8.97,255326.96546656868,3.2835,3.2981,3.2798,3.2835,255326.9655
2009-03-13 14:30:00,8.97,9.0,8.97,8.98,182463.87460200832,3.2835,3.2945,3.2835,3.2872,182463.8746
2009-03-13 14:35:00,8.99,9.0,8.98,8.98,142297.3303943179,3.2908,3.2945,3.2872,3.2872,142297.3304
2009-03-13 14:40:00,8.99,9.0,8.97,8.97,126867.49938770512,3.2908,3.2945,3.2835,3.2835,126867.4994
2009-03-13 14:45:00,8.97,9.02,8.97,8.99,201322.556943424,3.2835,3.3018,3.2835,3.2908,201322.5569
2009-03-13 14:50:00,8.98,9.0,8.97,8.98,189321.577271614,3.2872,3.2945,3.2835,3.2872,189321.5773
2009-03-13 14:55:00,8.98,8.99,8.95,8.95,144379.13299044818,3.2872,3.2908,3.2762,3.2762,144379.133
2009-03-13 15:00:00,8.94,8.97,8.93,8.97,156380.11266225812,3.2725,3.2835,3.2689,3.2835,156380.1127
2009-03-13 15:05:00,8.97,8.97,8.95,8.97,154298.31006612783,3.2835,3.2835,3.2762,3.2835,154298.3101
2009-03-13 15:10:00,8.97,8.98,8.94,8.94,143766.8381092334,3.2835,3.2872,3.2725,3.2725,143766.8381
2009-03-13 15:15:00,8.94,9.01,8.93,8.98,246020.08327210383,3.2725,3.2981,3.2689,3.2872,246020.0833
2009-03-13 15:20:00,8.97,8.99,8.97,8.97,208057.80063678665,3.2835,3.2908,3.2835,3.2835,208057.8006
2009-03-13 15:25:00,8.97,9.0,8.97,8.97,397012.0009796718,3.2835,3.2945,3.2835,3.2835,397012.001
2009-03-13 15:30:00,8.98,8.99,8.93,8.94,253734.99877541023,3.2872,3.2908,3.2689,3.2725,253734.9988
2009-03-13 15:35:00,8.95,8.97,8.93,8.96,182463.87460200832,3.2762,3.2835,3.2689,3.2798,182463.8746
2009-03-13 15:40:00,8.96,8.97,8.94,8.95,281288.2684300759,3.2798,3.2835,3.2725,3.2762,281288.2684
2009-03-13 15:45:00,8.95,8.96,8.93,8.95,377173.6468283125,3.2762,3.2798,3.2689,3.2762,377173.6468
2009-03-13 15:50:00,8.95,8.97,8.93,8.96,408890.5216752388,3.2762,3.2835,3.2689,3.2798,408890.5217
2009-03-13 15:55:00,8.96,8.97,8.93,8.94,486529.5126132745,3.2798,3.2835,3.2689,3.2725,486529.5126
2009-03-16 09:30:00,9.06,9.06,8.97,8.99,82782.26794024001,3.3164,3.3164,3.2835,3.2908,82782.2679
2009-03-16 09:35:00,8.99,9.06,8.96,9.05,82659.80896399706,3.2908,3.3164,3.2798,3.3128,82659.809
2009-03-16 09:40:00,9.05,9.09,8.98,9.01,88048.00391868723,3.3128,3.3274,3.2872,3.2981,88048.0039
2009-03-16 09:45:00,9.02,9.02,8.98,9.01,75802.10629439137,3.3018,3.3018,3.2872,3.2981,75802.1063
2009-03-16 09:50:00,9.0,9.05,8.98,9.05,100906.19642419789,3.2945,3.3128,3.2872,3.3128,100906.1964
2009-03-16 09:55:00,9.05,9.09,9.05,9.09,56208.670095518,3.3128,3.3274,3.3128,3.3274,56208.6701
2009-03-16 10:00:00,9.09,9.11,9.07,9.1,115478.81459710996,3.3274,3.3347,3.3201,3.3311,115478.8146
2009-03-16 10:05:00,9.1,9.1,9.04,9.06,79965.71148665197,3.3311,3.3311,3.3091,3.3164,79965.7115
2009-03-16 10:10:00,9.06,9.06,9.0,9.02,60494.73426402155,3.3164,3.3164,3.2945,3.3018,60494.7343
2009-03-16 10:15:00,9.02,9.02,8.98,9.02,52412.44183198628,3.3018,3.3018,3.2872,3.3018,52412.4418
2009-03-16 10:20:00,9.01,9.11,9.01,9.11,102008.32721038452,3.2981,3.3347,3.2981,3.3347,102008.3272
2009-03-16 10:25:00,9.11,9.14,9.11,9.11,82292.43203526818,3.3347,3.3457,3.3347,3.3347,82292.432
2009-03-16 10:30:00,9.11,9.24,9.11,9.23,201077.638990938,3.3347,3.3823,3.3347,3.3787,201077.639
2009-03-16 10:35:00,9.23,9.25,9.21,9.24,107151.60421258878,3.3787,3.386,3.3714,3.3823,107151.6042
2009-03-16 10:40:00,9.24,9.24,9.17,9.19,96987.5091844232,3.3823,3.3823,3.3567,3.364,96987.5092
2009-03-16 10:45:00,9.19,9.24,9.19,9.24,85476.3654175851,3.364,3.3823,3.364,3.3823,85476.3654
2009-03-16 10:50:00,9.24,9.24,9.19,9.2,77761.44991427871,3.3823,3.3823,3.364,3.3677,77761.4499
2009-03-16 10:55:00,9.2,9.22,9.18,9.18,46534.410972324265,3.3677,3.375,3.3604,3.3604,46534.411
2009-03-16 11:00:00,9.18,9.19,9.17,9.19,33676.21846681362,3.3604,3.364,3.3567,3.364,33676.2185
2009-03-16 11:05:00,9.19,9.24,9.19,9.23,132255.6943423953,3.364,3.3823,3.364,3.3787,132255.6943
2009-03-16 11:10:00,9.22,9.24,9.21,9.23,75067.35243693362,3.375,3.3823,3.3714,3.3787,75067.3524
2009-03-16 11:15:00,9.23,9.24,9.22,9.22,75557.18834190545,3.3787,3.3823,3.375,3.375,75557.1883
2009-03-16 11:20:00,9.23,9.28,9.23,9.28,206220.9159931423,3.3787,3.397,3.3787,3.397,206220.916
2009-03-16 11:25:00,9.28,9.31,9.28,9.29,81435.21920156747,3.397,3.408,3.397,3.4006,81435.2192
2009-03-16 11:30:00,9.3,9.3,9.24,9.25,132623.07127112415,3.4043,3.4043,3.3823,3.386,132623.0713
2009-03-16 11:35:00,9.26,9.27,9.23,9.26,69556.69850600048,3.3897,3.3933,3.3787,3.3897,69556.6985
2009-03-16 11:40:00,9.27,9.27,9.24,9.24,48126.37766348273,3.3933,3.3933,3.3823,3.3823,48126.3777
2009-03-16 11:45:00,9.24,9.28,9.24,9.28,41146.21601763409,3.3823,3.397,3.3823,3.397,41146.216
2009-03-16 11:50:00,9.28,9.29,9.24,9.25,69434.23952975753,3.397,3.4006,3.3823,3.386,69434.2395
2009-03-16 11:55:00,9.25,9.28,9.24,9.26,30247.36713201077,3.386,3.397,3.3823,3.3897,30247.3671
2009-03-16 12:00:00,9.27,9.28,9.25,9.27,59637.52143032084,3.3933,3.397,3.386,3.3933,59637.5214
2009-03-16 12:05:00,9.26,9.29,9.26,9.28,29267.695322067106,3.3897,3.4006,3.3897,3.397,29267.6953
2009-03-16 12:10:00,9.29,9.33,9.28,9.33,65515.55228998285,3.4006,3.4153,3.397,3.4153,65515.5523
2009-03-16 12:15:00,9.33,9.37,9.32,9.35,89639.9706098457,3.4153,3.4299,3.4116,3.4226,89639.9706
2009-03-16 12:20:00,9.35,9.38,9.34,9.37,62086.70095518001,3.4226,3.4336,3.4189,3.4299,62086.701
2009-03-16 12:25:00,9.37,9.39,9.35,9.38,59637.52143032084,3.4299,3.4372,3.4226,3.4336,59637.5214
2009-03-16 12:30:00,9.39,9.42,9.37,9.39,161156.01273573353,3.4372,3.4482,3.4299,3.4372,161156.0127
2009-03-16 12:35:00,9.39,9.43,9.39,9.43,92823.90399216262,3.4372,3.4519,3.4372,3.4519,92823.904
2009-03-16 12:40:00,9.42,9.43,9.4,9.41,37717.36468283125,3.4482,3.4519,3.4409,3.4446,37717.3647
2009-03-16 12:45:00,9.4,9.4,9.38,9.4,79720.79353416605,3.4409,3.4409,3.4336,3.4409,79720.7935
2009-03-16 12:50:00,9.4,9.45,9.39,9.44,95640.46044575066,3.4409,3.4592,3.4372,3.4555,95640.4604
2009-03-16 12:55:00,9.45,9.5,9.44,9.5,137888.80724957137,3.4592,3.4775,3.4555,3.4775,137888.8072
2009-03-16 13:00:00,9.49,9.5,9.47,9.47,133970.1200097967,3.4738,3.4775,3.4665,3.4665,133970.12
2009-03-16 13:05:00,9.47,9.49,9.46,9.49,226304.1880969875,3.4665,3.4738,3.4629,3.4738,226304.1881
2009-03-16 13:10:00,9.49,9.51,9.48,9.48,167278.96154788145,3.4738,3.4812,3.4702,3.4702,167278.9615
2009-03-16 13:15:00,9.49,9.49,9.47,9.47,40533.921136419296,3.4738,3.4738,3.4665,3.4665,40533.9211
2009-03-16 13:20:00,9.47,9.47,9.43,9.44,94048.4937545922,3.4665,3.4665,3.4519,3.4555,94048.4938
2009-03-16 13:25:00,9.44,9.44,9.42,9.42,86700.95518001469,3.4555,3.4555,3.4482,3.4482,86700.9552
2009-03-16 13:30:00,9.42,9.43,9.39,9.39,110457.99657114866,3.4482,3.4519,3.4372,3.4372,110457.9966
2009-03-16 13:35:00,9.39,9.49,9.39,9.48,311413.1765858437,3.4372,3.4738,3.4372,3.4702,311413.1766
2009-03-16 13:40:00,9.48,9.5,9.46,9.48,150379.62282635315,3.4702,3.4775,3.4629,3.4702,150379.6228
2009-03-16 13:45:00,9.47,9.5,9.46,9.46,82537.3499877541,3.4665,3.4775,3.4629,3.4629,82537.35
2009-03-16 13:50:00,9.46,9.46,9.44,9.44,47269.16482978202,3.4629,3.4629,3.4555,3.4555,47269.1648
2009-03-16 13:55:00,9.43,9.43,9.38,9.38,38819.49546901788,3.4519,3.4519,3.4336,3.4336,38819.4955
2009-03-16 14:00:00,9.38,9.39,9.36,9.37,78986.0396767083,3.4336,3.4372,3.4263,3.4299,78986.0397
2009-03-16 14:05:00,9.37,9.37,9.33,9.33,60127.35733529268,3.4299,3.4299,3.4153,3.4153,60127.3573
2009-03-16 14:10:00,9.33,9.36,9.33,9.36,48248.83663972569,3.4153,3.4263,3.4153,3.4263,48248.8366
2009-03-16 14:15:00,9.36,9.38,9.35,9.37,47759.000734753856,3.4263,3.4336,3.4226,3.4299,47759.0007
2009-03-16 14:20:00,9.38,9.38,9.32,9.32,51432.77002204261,3.4336,3.4336,3.4116,3.4116,51432.77
2009-03-16 14:25:00,9.32,9.33,9.29,9.31,97722.26304188096,3.4116,3.4153,3.4006,3.408,97722.263
2009-03-16 14:30:00,9.31,9.33,9.28,9.28,104212.58878275775,3.408,3.4153,3.397,3.397,104212.5888
2009-03-16 14:35:00,9.28,9.3,9.27,9.29,176096.00783737446,3.397,3.4043,3.3933,3.4006,176096.0078
2009-03-16 14:40:00,9.3,9.39,9.29,9.39,161156.01273573353,3.4043,3.4372,3.4006,3.4372,161156.0127
2009-03-16 14:45:00,9.38,9.41,9.37,9.39,108376.19397501837,3.4336,3.4446,3.4299,3.4372,108376.194
2009-03-16 14:50:00,9.4,9.41,9.37,9.38,67107.51898114131,3.4409,3.4446,3.4299,3.4336,67107.519
2009-03-16 14:55:00,9.38,9.39,9.29,9.29,75802.10629439137,3.4336,3.4372,3.4006,3.4006,75802.1063
2009-03-16 15:00:00,9.3,9.3,9.26,9.27,76414.40117560617,3.4043,3.4043,3.3897,3.3933,76414.4012
2009-03-16 15:05:00,9.27,9.28,9.24,9.28,112784.71711976489,3.3933,3.397,3.3823,3.397,112784.7171
2009-03-16 15:10:00,9.28,9.28,9.27,9.27,54371.78545187362,3.397,3.397,3.3933,3.3933,54371.7855
2009-03-16 15:15:00,9.27,9.27,9.2,9.21,78251.28581925055,3.3933,3.3933,3.3677,3.3714,78251.2858
2009-03-16 15:20:00,9.2,9.2,9.12,9.14,264266.4707323047,3.3677,3.3677,3.3384,3.3457,264266.4707
2009-03-16 15:25:00,9.14,9.18,9.13,9.18,85721.28337007102,3.3457,3.3604,3.3421,3.3604,85721.2834
2009-03-16 15:30:00,9.19,9.2,9.18,9.19,115111.43766838108,3.364,3.3677,3.3604,3.364,115111.4377
2009-03-16 15:35:00,9.19,9.19,9.11,9.11,89517.51163360274,3.364,3.364,3.3347,3.3347,89517.5116
2009-03-16 15:40:00,9.11,9.12,9.1,9.12,109600.78373744794,3.3347,3.3384,3.3311,3.3384,109600.7837
2009-03-16 15:45:00,9.11,9.15,9.11,9.13,114499.14278716627,3.3347,3.3494,3.3347,3.3421,114499.1428
2009-03-16 15:50:00,9.13,9.15,9.11,9.11,132133.23536615234,3.3421,3.3494,3.3347,3.3347,132133.2354
2009-03-16 15:55:00,9.11,9.12,9.1,9.11,220548.61621356843,3.3347,3.3384,3.3311,3.3347,220548.6162
2009-03-17 09:30:00,9.1,9.12,9.02,9.06,71271.1241734019,3.3311,3.3384,3.3018,3.3164,71271.1242
2009-03-17 09:35:00,9.06,9.07,8.98,8.98,81312.76022532451,3.3164,3.3201,3.2872,3.2872,81312.7602
2009-03-17 09:40:00,8.98,9.0,8.91,8.99,139235.85598824391,3.2872,3.2945,3.2615,3.2908,139235.856
2009-03-17 09:45:00,8.98,9.0,8.97,8.99,97477.34508939504,3.2872,3.2945,3.2835,3.2908,97477.3451
2009-03-17 09:50:00,8.99,9.02,8.97,9.02,126867.49938770512,3.2908,3.3018,3.2835,3.3018,126867.4994
2009-03-17 09:55:00,9.02,9.11,9.02,9.06,150991.91770756795,3.3018,3.3347,3.3018,3.3164,150991.9177
2009-03-17 10:00:00,9.06,9.18,9.06,9.13,95762.91942199362,3.3164,3.3604,3.3164,3.3421,95762.9194
2009-03-17 10:05:00,9.11,9.11,9.08,9.1,63801.12662258143,3.3347,3.3347,3.3238,3.3311,63801.1266
2009-03-17 10:10:00,9.1,9.11,9.06,9.09,134337.49693852558,3.3311,3.3347,3.3164,3.3274,134337.4969
2009-03-17 10:15:00,9.1,9.16,9.05,9.05,141195.19960813125,3.3311,3.353,3.3128,3.3128,141195.1996
2009-03-17 10:20:00,9.05,9.23,9.05,9.21,175361.2539799167,3.3128,3.3787,3.3128,3.3714,175361.254
2009-03-17 10:25:00,9.2,9.2,9.11,9.11,67719.81386235611,3.3677,3.3677,3.3347,3.3347,67719.8139
2009-03-17 10:30:00,9.11,9.11,9.09,9.11,68209.64976732794,3.3347,3.3347,3.3274,3.3347,68209.6498
2009-03-17 10:35:00,9.11,9.14,9.08,9.13,63801.12662258143,3.3347,3.3457,3.3238,3.3421,63801.1266
2009-03-17 10:40:00,9.13,9.19,9.11,9.19,70291.45236345823,3.3421,3.364,3.3347,3.364,70291.4524
2009-03-17 10:45:00,9.19,9.23,9.18,9.2,108988.48885623316,3.364,3.3787,3.3604,3.3677,108988.4889
2009-03-17 10:50:00,9.21,9.22,9.18,9.22,105559.63752143033,3.3714,3.375,3.3604,3.375,105559.6375
2009-03-17 10:55:00,9.22,9.22,9.19,9.19,39431.790350232666,3.375,3.375,3.364,3.364,39431.7904
2009-03-17 11:00:00,9.19,9.19,9.14,9.15,50575.5571883419,3.364,3.364,3.3457,3.3494,50575.5572
2009-03-17 11:05:00,9.15,9.19,9.14,9.19,77638.99093803576,3.3494,3.364,3.3457,3.364,77638.9909
2009-03-17 11:10:00,9.19,9.19,9.15,9.16,34043.59539554249,3.364,3.364,3.3494,3.353,34043.5954
2009-03-17 11:15:00,9.16,9.17,9.12,9.13,56086.21111927504,3.353,3.3567,3.3384,3.3421,56086.2111
2009-03-17 11:20:00,9.12,9.15,9.11,9.13,78496.20377173646,3.3384,3.3494,3.3347,3.3421,78496.2038
2009-03-17 11:25:00,9.13,9.15,9.11,9.13,56820.9649767328,3.3421,3.3494,3.3347,3.3421,56820.965
2009-03-17 11:30:00,9.13,9.14,9.08,9.1,66127.84717119765,3.3421,3.3457,3.3238,3.3311,66127.8472
2009-03-17 11:35:00,9.1,9.11,9.1,9.11,27675.728630908645,3.3311,3.3347,3.3311,3.3347,27675.7286
2009-03-17 11:40:00,9.11,9.17,9.11,9.16,84864.07053637032,3.3347,3.3567,3.3347,3.353,84864.0705
2009-03-17 11:45:00,9.16,9.19,9.16,9.18,59637.52143032084,3.353,3.364,3.353,3.3604,59637.5214
2009-03-17 11:50:00,9.19,9.19,9.18,9.18,57188.34190546167,3.364,3.364,3.3604,3.3604,57188.3419
2009-03-17 11:55:00,9.18,9.19,9.18,9.19,52534.90080822924,3.3604,3.364,3.3604,3.364,52534.9008
2009-03-17 12:00:00,9.19,9.21,9.19,9.21,59025.226549106046,3.364,3.3714,3.364,3.3714,59025.2265
2009-03-17 12:05:00,9.21,9.21,9.18,9.18,82292.43203526818,3.3714,3.3714,3.3604,3.3604,82292.432
2009-03-17 12:10:00,9.19,9.19,9.15,9.15,28410.4824883664,3.364,3.364,3.3494,3.3494,28410.4825
2009-03-17 12:15:00,9.15,9.19,9.15,9.18,44697.52632867989,3.3494,3.364,3.3494,3.3604,44697.5263
2009-03-17 12:20:00,9.19,9.23,9.18,9.21,132745.53024736713,3.364,3.3787,3.3604,3.3714,132745.5302
2009-03-17 12:25:00,9.21,9.24,9.2,9.23,145236.3458241489,3.3714,3.3823,3.3677,3.3787,145236.3458
2009-03-17 12:30:00,9.23,9.23,9.19,9.2,55963.75214303208,3.3787,3.3787,3.364,3.3677,55963.7521
2009-03-17 12:35:00,9.2,9.28,9.2,9.27,183933.38231692385,3.3677,3.397,3.3677,3.3933,183933.3823
2009-03-17 12:40:00,9.27,9.33,9.26,9.29,283247.61204996327,3.3933,3.4153,3.3897,3.4006,283247.612
2009-03-17 12:45:00,9.28,9.3,9.26,9.26,167156.5025716385,3.397,3.4043,3.3897,3.3897,167156.5026
2009-03-17 12:50:00,9.26,9.28,9.21,9.28,268430.07592456526,3.3897,3.397,3.3714,3.397,268430.0759
2009-03-17 12:55:00,9.28,9.28,9.28,9.28,28532.94146460936,3.397,3.397,3.397,3.397,28532.9415
2009-03-17 13:00:00,9.28,9.32,9.28,9.31,60862.11119275042,3.397,3.4116,3.397,3.408,60862.1112
2009-03-17 13:05:00,9.3,9.31,9.28,9.29,59515.06245407788,3.4043,3.408,3.397,3.4006,59515.0625
2009-03-17 13:10:00,9.29,9.3,9.28,9.3,35513.103110458,3.4006,3.4043,3.397,3.4043,35513.1031
2009-03-17 13:15:00,9.3,9.38,9.29,9.36,91354.39627724711,3.4043,3.4336,3.4006,3.4263,91354.3963
2009-03-17 13:20:00,9.35,9.42,9.34,9.42,87435.70903747244,3.4226,3.4482,3.4189,3.4482,87435.709
2009-03-17 13:25:00,9.42,9.44,9.4,9.41,116458.48640705364,3.4482,3.4555,3.4409,3.4446,116458.4864
2009-03-17 13:30:00,9.42,9.42,9.41,9.41,109478.324761205,3.4482,3.4482,3.4446,3.4446,109478.3248
2009-03-17 13:35:00,9.41,9.5,9.41,9.42,234631.3984815087,3.4446,3.4775,3.4446,3.4482,234631.3985
2009-03-17 13:40:00,9.42,9.43,9.37,9.37,128337.0071026206,3.4482,3.4519,3.4299,3.4299,128337.0071
2009-03-17 13:45:00,9.37,9.4,9.37,9.38,79843.252510409,3.4299,3.4409,3.4299,3.4336,79843.2525
2009-03-17 13:50:00,9.38,9.38,9.31,9.34,218344.3546411952,3.4336,3.4336,3.408,3.4189,218344.3546
2009-03-17 13:55:00,9.34,9.34,9.27,9.28,89517.51163360274,3.4189,3.4189,3.3933,3.397,89517.5116
2009-03-17 14:00:00,9.28,9.28,9.26,9.27,86945.87313250061,3.397,3.397,3.3897,3.3933,86945.8731
2009-03-17 14:05:00,9.27,9.29,9.26,9.28,97722.26304188096,3.3933,3.4006,3.3897,3.397,97722.263
2009-03-17 14:10:00,9.28,9.34,9.28,9.33,161890.76659319128,3.397,3.4189,3.397,3.4153,161890.7666
2009-03-17 14:15:00,9.33,9.35,9.3,9.31,95885.3783982366,3.4153,3.4226,3.4043,3.408,95885.3784
2009-03-17 14:20:00,9.31,9.31,9.28,9.29,120254.71467058537,3.408,3.408,3.397,3.4006,120254.7147
2009-03-17 14:25:00,9.29,9.32,9.25,9.25,118785.20695566984,3.4006,3.4116,3.386,3.386,118785.207
2009-03-17 14:30:00,9.26,9.26,9.24,9.24,46779.32892481019,3.3897,3.3897,3.3823,3.3823,46779.3289
2009-03-17 14:35:00,9.24,9.27,9.21,9.26,131765.85843742345,3.3823,3.3933,3.3714,3.3897,131765.8584
2009-03-17 14:40:00,9.26,9.31,9.26,9.31,153808.474161156,3.3897,3.408,3.3897,3.408,153808.4742
2009-03-17 14:45:00,9.31,9.33,9.3,9.33,138990.938035758,3.408,3.4153,3.4043,3.4153,138990.938
2009-03-17 14:50:00,9.33,9.33,9.28,9.29,175728.6309086456,3.4153,3.4153,3.397,3.4006,175728.6309
2009-03-17 14:55:00,9.29,9.29,9.25,9.26,195811.9030124908,3.4006,3.4006,3.386,3.3897,195811.903
2009-03-17 15:00:00,9.26,9.26,9.23,9.24,239162.38060249813,3.3897,3.3897,3.3787,3.3823,239162.3806
2009-03-17 15:05:00,9.23,9.3,9.23,9.28,378520.69556698506,3.3787,3.4043,3.3787,3.397,378520.6956
2009-03-17 15:10:00,9.29,9.29,9.25,9.27,205241.2441831986,3.4006,3.4006,3.386,3.3933,205241.2442
2009-03-17 15:15:00,9.27,9.28,9.26,9.26,113641.9299534656,3.3933,3.397,3.3897,3.3897,113641.93
2009-03-17 15:20:00,9.25,9.28,9.25,9.27,327087.92554494244,3.386,3.397,3.386,3.3933,327087.9255
2009-03-17 15:25:00,9.27,9.28,9.24,9.24,231692.3830516777,3.3933,3.397,3.3823,3.3823,231692.3831
2009-03-17 15:30:00,9.24,9.25,9.19,9.22,267940.2400195934,3.3823,3.386,3.364,3.375,267940.24
2009-03-17 15:35:00,9.22,9.24,9.19,9.24,310923.34068087186,3.375,3.3823,3.364,3.3823,310923.3407
2009-03-17 15:40:00,9.24,9.26,9.24,9.26,376561.3519470977,3.3823,3.3897,3.3823,3.3897,376561.3519
2009-03-17 15:45:00,9.26,9.27,9.24,9.25,268552.5349008082,3.3897,3.3933,3.3823,3.386,268552.5349
2009-03-17 15:50:00,9.25,9.29,9.25,9.26,410604.9473426402,3.386,3.4006,3.386,3.3897,410604.9473
2009-03-17 15:55:00,9.25,9.31,9.25,9.31,442199.3632133235,3.386,3.408,3.386,3.408,442199.3632
2009-03-18 09:30:00,9.28,9.28,9.02,9.12,109600.78373744794,3.397,3.397,3.3018,3.3384,109600.7837
2009-03-18 09:35:00,9.12,9.14,9.09,9.14,108008.81704628948,3.3384,3.3457,3.3274,3.3457,108008.817
2009-03-18 09:40:00,9.13,9.14,9.1,9.13,132010.77638990938,3.3421,3.3457,3.3311,3.3421,132010.7764
2009-03-18 09:45:00,9.13,9.13,9.11,9.11,117683.07616948322,3.3421,3.3421,3.3347,3.3347,117683.0762
2009-03-18 09:50:00,9.11,9.11,9.03,9.03,156992.40754347292,3.3347,3.3347,3.3055,3.3055,156992.4075
2009-03-18 09:55:00,9.04,9.11,9.03,9.11,50698.016164584864,3.3091,3.3347,3.3055,3.3347,50698.0162
2009-03-18 10:00:00,9.11,9.11,9.07,9.11,144991.42787166298,3.3347,3.3347,3.3201,3.3347,144991.4279
2009-03-18 10:05:00,9.11,9.11,9.06,9.08,147318.1484202792,3.3347,3.3347,3.3164,3.3238,147318.1484
2009-03-18 10:10:00,9.08,9.11,9.07,9.09,39309.33137398971,3.3238,3.3347,3.3201,3.3274,39309.3314
2009-03-18 10:15:00,9.09,9.11,9.08,9.11,84251.77565515552,3.3274,3.3347,3.3238,3.3347,84251.7757
2009-03-18 10:20:00,9.1,9.1,9.04,9.07,66372.76512368357,3.3311,3.3311,3.3091,3.3201,66372.7651
2009-03-18 10:25:00,9.06,9.11,9.06,9.1,61841.783002694094,3.3164,3.3347,3.3164,3.3311,61841.783
2009-03-18 10:30:00,9.1,9.1,9.02,9.02,136174.38158216997,3.3311,3.3311,3.3018,3.3018,136174.3816
2009-03-18 10:35:00,9.02,9.02,8.93,8.97,146705.8535390644,3.3018,3.3018,3.2689,3.2835,146705.8535
2009-03-18 10:40:00,8.97,9.01,8.97,9.01,96742.59123193727,3.2835,3.2981,3.2835,3.2981,96742.5912
2009-03-18 10:45:00,9.02,9.02,9.0,9.02,47024.2468772961,3.3018,3.3018,3.2945,3.3018,47024.2469
2009-03-18 10:50:00,9.02,9.02,8.98,9.02,62576.53686015184,3.3018,3.3018,3.2872,3.3018,62576.5369
2009-03-18 10:55:00,9.02,9.02,9.02,9.02,102253.24516287044,3.3018,3.3018,3.3018,3.3018,102253.2452
2009-03-18 11:00:00,9.02,9.04,9.01,9.02,185402.8900318393,3.3018,3.3091,3.2981,3.3018,185402.89
2009-03-18 11:05:00,9.01,9.03,8.99,9.02,105804.55547391625,3.2981,3.3055,3.2908,3.3018,105804.5555
2009-03-18 11:10:00,9.02,9.02,9.01,9.01,73842.76267450403,3.3018,3.3018,3.2981,3.2981,73842.7627
2009-03-18 11:15:00,9.02,9.02,8.97,8.98,41880.96987509184,3.3018,3.3018,3.2835,3.2872,41880.9699
2009-03-18 11:20:00,8.98,9.0,8.97,8.99,94170.95273083515,3.2872,3.2945,3.2835,3.2908,94170.9527
2009-03-18 11:25:00,8.99,9.0,8.97,8.99,84986.52951261327,3.2908,3.2945,3.2835,3.2908,84986.5295
2009-03-18 11:30:00,8.98,9.02,8.98,9.0,87068.33210874356,3.2872,3.3018,3.2872,3.2945,87068.3321
2009-03-18 11:35:00,9.0,9.01,8.94,8.94,122214.05829047268,3.2945,3.2981,3.2725,3.2725,122214.0583
2009-03-18 11:40:00,8.94,8.98,8.94,8.98,37839.82365907421,3.2725,3.2872,3.2725,3.2872,37839.8237
2009-03-18 11:45:00,8.98,8.98,8.97,8.97,68087.19079108498,3.2872,3.2872,3.2835,3.2835,68087.1908
2009-03-18 11:50:00,8.97,9.01,8.97,9.01,100538.819495469,3.2835,3.2981,3.2835,3.2981,100538.8195
2009-03-18 11:55:00,9.01,9.03,9.01,9.02,51677.687974528526,3.2981,3.3055,3.2981,3.3018,51677.688
2009-03-18 12:00:00,9.02,9.11,9.02,9.11,90987.01934851824,3.3018,3.3347,3.3018,3.3347,90987.0193
2009-03-18 12:05:00,9.11,9.16,9.11,9.16,176463.38476610335,3.3347,3.353,3.3347,3.353,176463.3848
2009-03-18 12:10:00,9.16,9.17,9.11,9.11,77638.99093803576,3.353,3.3567,3.3347,3.3347,77638.9909
2009-03-18 12:15:00,9.12,9.15,9.11,9.15,67474.89590987019,3.3384,3.3494,3.3347,3.3494,67474.8959
2009-03-18 12:20:00,9.15,9.15,9.13,9.13,141195.19960813125,3.3494,3.3494,3.3421,3.3421,141195.1996
2009-03-18 12:25:00,9.14,9.15,9.11,9.15,81680.13715405339,3.3457,3.3494,3.3347,3.3494,81680.1372
2009-03-18 12:30:00,9.14,9.15,9.11,9.13,107763.89909380356,3.3457,3.3494,3.3347,3.3421,107763.8991
2009-03-18 12:35:00,9.14,9.15,9.13,9.13,129684.05584129316,3.3457,3.3494,3.3421,3.3421,129684.0558
2009-03-18 12:40:00,9.13,9.14,9.12,9.13,111070.29145236344,3.3421,3.3457,3.3384,3.3421,111070.2915
2009-03-18 12:45:00,9.13,9.13,9.11,9.11,91231.93730100416,3.3421,3.3421,3.3347,3.3347,91231.9373
2009-03-18 12:50:00,9.11,9.11,9.06,9.07,79720.79353416605,3.3347,3.3347,3.3164,3.3201,79720.7935
2009-03-18 12:55:00,9.07,9.13,9.07,9.13,111070.29145236344,3.3201,3.3421,3.3201,3.3421,111070.2915
2009-03-18 13:00:00,9.13,9.13,9.11,9.11,64535.88048003918,3.3421,3.3421,3.3347,3.3347,64535.8805
2009-03-18 13:05:00,9.11,9.13,9.11,9.12,143032.08425177564,3.3347,3.3421,3.3347,3.3384,143032.0843
2009-03-18 13:10:00,9.12,9.14,9.11,9.13,126010.2865540044,3.3384,3.3457,3.3347,3.3421,126010.2866
2009-03-18 13:15:00,9.13,9.14,9.08,9.08,59392.60347783492,3.3421,3.3457,3.3238,3.3238,59392.6035
2009-03-18 13:20:00,9.08,9.11,9.08,9.11,49840.80333088415,3.3238,3.3347,3.3238,3.3347,49840.8033
2009-03-18 13:25:00,9.11,9.11,9.08,9.09,55473.91623806024,3.3347,3.3347,3.3238,3.3274,55473.9162
2009-03-18 13:30:00,9.08,9.09,9.07,9.08,49595.88537839824,3.3238,3.3274,3.3201,3.3238,49595.8854
2009-03-18 13:35:00,9.07,9.11,9.07,9.1,48738.672544697525,3.3201,3.3347,3.3201,3.3311,48738.6725
2009-03-18 13:40:00,9.09,9.16,9.09,9.16,83761.93975018368,3.3274,3.353,3.3274,3.353,83761.9398
2009-03-18 13:45:00,9.16,9.18,9.15,9.16,78741.12172422238,3.353,3.3604,3.3494,3.353,78741.1217
2009-03-18 13:50:00,9.16,9.19,9.15,9.18,67229.97795738427,3.353,3.364,3.3494,3.3604,67229.978
2009-03-18 13:55:00,9.17,9.17,9.14,9.14,100783.73744795492,3.3567,3.3567,3.3457,3.3457,100783.7374
2009-03-18 14:00:00,9.14,9.14,9.11,9.11,111437.66838109231,3.3457,3.3457,3.3347,3.3347,111437.6684
2009-03-18 14:05:00,9.11,9.14,9.11,9.11,99314.22973303942,3.3347,3.3457,3.3347,3.3347,99314.2297
2009-03-18 14:10:00,9.11,9.15,9.11,9.15,102987.99902032818,3.3347,3.3494,3.3347,3.3494,102987.999
2009-03-18 14:15:00,9.15,9.32,9.13,9.19,317046.2894930198,3.3494,3.4116,3.3421,3.364,317046.2895
2009-03-18 14:20:00,9.2,9.39,9.18,9.37,502939.015429831,3.3677,3.4372,3.3604,3.4299,502939.0154
2009-03-18 14:25:00,9.37,9.38,9.19,9.22,478202.3022287533,3.4299,3.4336,3.364,3.375,478202.3022
2009-03-18 14:30:00,9.23,9.3,9.15,9.15,382806.75973548857,3.3787,3.4043,3.3494,3.3494,382806.7597
2009-03-18 14:35:00,9.16,9.31,9.16,9.28,394807.7394072985,3.353,3.408,3.353,3.397,394807.7394
2009-03-18 14:40:00,9.28,9.37,9.24,9.33,312392.8483957874,3.397,3.4299,3.3823,3.4153,312392.8484
2009-03-18 14:45:00,9.33,9.39,9.29,9.37,526083.7619397502,3.4153,3.4372,3.4006,3.4299,526083.7619
2009-03-18 14:50:00,9.37,9.44,9.3,9.44,701445.0159196669,3.4299,3.4555,3.4043,3.4555,701445.0159
2009-03-18 14:55:00,9.45,9.47,9.43,9.46,135929.46362968403,3.4592,3.4665,3.4519,3.4629,135929.4636
2009-03-18 15:00:00,9.46,9.46,9.38,9.4,137398.97134459956,3.4629,3.4629,3.4336,3.4409,137398.9713
2009-03-18 15:05:00,9.41,9.45,9.38,9.45,134949.79181974038,3.4446,3.4592,3.4336,3.4592,134949.7918
2009-03-18 15:10:00,9.44,9.5,9.42,9.45,184790.5951506245,3.4555,3.4775,3.4482,3.4592,184790.5952
2009-03-18 15:15:00,9.45,9.48,9.35,9.36,160176.34092578985,3.4592,3.4702,3.4226,3.4263,160176.3409
2009-03-18 15:20:00,9.36,9.37,9.25,9.29,337007.1026206221,3.4263,3.4299,3.386,3.4006,337007.1026
2009-03-18 15:25:00,9.29,9.36,9.28,9.33,216874.8469262797,3.4006,3.4263,3.397,3.4153,216874.8469
2009-03-18 15:30:00,9.33,9.37,9.28,9.33,285819.2505510654,3.4153,3.4299,3.397,3.4153,285819.2506
2009-03-18 15:35:00,9.32,9.36,9.28,9.3,176096.00783737446,3.4116,3.4263,3.397,3.4043,176096.0078
2009-03-18 15:40:00,9.29,9.36,9.29,9.35,240754.3472936566,3.4006,3.4263,3.4006,3.4226,240754.3473
2009-03-18 15:45:00,9.35,9.37,9.31,9.35,186260.10286554004,3.4226,3.4299,3.408,3.4226,186260.1029
2009-03-18 15:50:00,9.35,9.39,9.34,9.39,197403.86970364925,3.4226,3.4372,3.4189,3.4372,197403.8697
2009-03-18 15:55:00,9.39,9.41,9.37,9.41,377173.6468283125,3.4372,3.4446,3.4299,3.4446,377173.6468
2009-03-19 09:30:00,9.65,9.77,9.55,9.58,206833.2108743571,3.5324,3.5763,3.4958,3.5068,206833.2109
2009-03-19 09:35:00,9.58,9.8,9.54,9.77,337496.9385255939,3.5068,3.5873,3.4921,3.5763,337496.9385
2009-03-19 09:40:00,9.77,9.9,9.77,9.83,372887.5826598089,3.5763,3.6239,3.5763,3.5983,372887.5827
2009-03-19 09:45:00,9.82,9.89,9.76,9.82,321822.1895664952,3.5946,3.6203,3.5727,3.5946,321822.1896
2009-03-19 09:50:00,9.82,9.82,9.73,9.73,390399.216262552,3.5946,3.5946,3.5617,3.5617,390399.2163
2009-03-19 09:55:00,9.73,9.75,9.69,9.7,204628.9493019838,3.5617,3.569,3.5471,3.5507,204628.9493
2009-03-19 10:00:00,9.7,9.73,9.66,9.73,224467.3034533431,3.5507,3.5617,3.5361,3.5617,224467.3035
2009-03-19 10:05:00,9.72,9.73,9.7,9.73,230835.17021797696,3.558,3.5617,3.5507,3.5617,230835.1702
2009-03-19 10:10:00,9.72,9.8,9.72,9.78,275042.860641685,3.558,3.5873,3.558,3.58,275042.8606
2009-03-19 10:15:00,9.79,9.85,9.77,9.85,234631.3984815087,3.5837,3.6056,3.5763,3.6056,234631.3985
2009-03-19 10:20:00,9.85,9.95,9.84,9.93,276267.4504041146,3.6056,3.6422,3.602,3.6349,276267.4504
2009-03-19 10:25:00,9.93,9.95,9.91,9.91,183688.4643644379,3.6349,3.6422,3.6276,3.6276,183688.4644
2009-03-19 10:30:00,9.91,9.92,9.86,9.89,197158.9517511633,3.6276,3.6312,3.6093,3.6203,197158.9518
2009-03-19 10:35:00,9.89,9.99,9.89,9.99,174626.50012245897,3.6203,3.6569,3.6203,3.6569,174626.5001
2009-03-19 10:40:00,9.98,10.04,9.96,10.02,192260.592701445,3.6532,3.6752,3.6459,3.6679,192260.5927
2009-03-19 10:45:00,10.02,10.06,10.0,10.05,465589.0276757286,3.6679,3.6825,3.6605,3.6788,465589.0277
2009-03-19 10:50:00,10.04,10.07,10.04,10.06,309698.7509184423,3.6752,3.6862,3.6752,3.6825,309698.7509
2009-03-19 10:55:00,10.05,10.08,10.04,10.05,146583.39456282146,3.6788,3.6898,3.6752,3.6788,146583.3946
2009-03-19 11:00:00,10.05,10.15,10.05,10.09,190668.62601028653,3.6788,3.7154,3.6788,3.6935,190668.626
2009-03-19 11:05:00,10.09,10.13,10.09,10.09,139113.39701200096,3.6935,3.7081,3.6935,3.6935,139113.397
2009-03-19 11:10:00,10.08,10.09,10.04,10.06,121601.7634092579,3.6898,3.6935,3.6752,3.6825,121601.7634
2009-03-19 11:15:00,10.05,10.09,10.04,10.05,209159.93142297328,3.6788,3.6935,3.6752,3.6788,209159.9314
2009-03-19 11:20:00,10.05,10.08,10.04,10.07,261204.9963262307,3.6788,3.6898,3.6752,3.6862,261204.9963
2009-03-19 11:25:00,10.06,10.08,10.02,10.02,179524.8591721773,3.6825,3.6898,3.6679,3.6679,179524.8592
2009-03-19 11:30:00,10.01,10.03,9.96,9.96,212588.7827577761,3.6642,3.6715,3.6459,3.6459,212588.7828
2009-03-19 11:35:00,9.96,9.98,9.94,9.97,137888.80724957137,3.6459,3.6532,3.6386,3.6496,137888.8072
2009-03-19 11:40:00,9.96,9.98,9.95,9.96,243815.8216997306,3.6459,3.6532,3.6422,3.6459,243815.8217
2009-03-19 11:45:00,9.96,9.98,9.86,9.88,170462.89493019838,3.6459,3.6532,3.6093,3.6166,170462.8949
2009-03-19 11:50:00,9.88,9.88,9.82,9.87,135317.16874846927,3.6166,3.6166,3.5946,3.6129,135317.1687
2009-03-19 11:55:00,9.87,9.95,9.86,9.95,109478.324761205,3.6129,3.6422,3.6093,3.6422,109478.3248
2009-03-19 12:00:00,9.95,9.98,9.93,9.95,138378.6431545432,3.6422,3.6532,3.6349,3.6422,138378.6432
2009-03-19 12:05:00,9.95,9.95,9.92,9.92,126622.5814352192,3.6422,3.6422,3.6312,3.6312,126622.5814
2009-03-19 12:10:00,9.92,9.95,9.91,9.91,93681.11682586333,3.6312,3.6422,3.6276,3.6276,93681.1168
2009-03-19 12:15:00,9.91,9.91,9.85,9.86,99681.6066617683,3.6276,3.6276,3.6056,3.6093,99681.6067
2009-03-19 12:20:00,9.86,9.9,9.84,9.89,81557.67817781043,3.6093,3.6239,3.602,3.6203,81557.6782
2009-03-19 12:25:00,9.88,9.91,9.87,9.91,75312.27038941954,3.6166,3.6276,3.6129,3.6276,75312.2704
2009-03-19 12:30:00,9.91,9.91,9.88,9.91,66985.06000489835,3.6276,3.6276,3.6166,3.6276,66985.06
2009-03-19 12:35:00,9.91,9.95,9.88,9.91,80822.92432035267,3.6276,3.6422,3.6166,3.6276,80822.9243
2009-03-19 12:40:00,9.9,9.91,9.88,9.9,45799.65711486652,3.6239,3.6276,3.6166,3.6239,45799.6571
2009-03-19 12:45:00,9.91,9.93,9.88,9.91,61229.4881214793,3.6276,3.6349,3.6166,3.6276,61229.4881
2009-03-19 12:50:00,9.91,9.92,9.88,9.91,77271.61400930688,3.6276,3.6312,3.6166,3.6276,77271.614
2009-03-19 12:55:00,9.91,9.95,9.9,9.9,98212.0989468528,3.6276,3.6422,3.6239,3.6239,98212.0989
2009-03-19 13:00:00,9.9,9.93,9.89,9.9,93191.2809208915,3.6239,3.6349,3.6203,3.6239,93191.2809
2009-03-19 13:05:00,9.9,9.95,9.89,9.91,232672.0548616213,3.6239,3.6422,3.6203,3.6276,232672.0549
2009-03-19 13:10:00,9.91,10.02,9.91,10.01,171932.40264511388,3.6276,3.6679,3.6276,3.6642,171932.4026
2009-03-19 13:15:00,10.01,10.01,9.98,10.01,93681.11682586333,3.6642,3.6642,3.6532,3.6642,93681.1168
2009-03-19 13:20:00,10.0,10.04,10.0,10.03,94660.788635807,3.6605,3.6752,3.6605,3.6715,94660.7886
2009-03-19 13:25:00,10.03,10.04,10.0,10.01,68087.19079108498,3.6715,3.6752,3.6605,3.6642,68087.1908
2009-03-19 13:30:00,10.02,10.04,9.99,10.0,83761.93975018368,3.6679,3.6752,3.6569,3.6605,83761.9398
2009-03-19 13:35:00,10.0,10.02,9.96,10.02,91476.85525349008,3.6605,3.6679,3.6459,3.6679,91476.8553
2009-03-19 13:40:00,10.01,10.04,10.0,10.01,106171.9324026451,3.6642,3.6752,3.6605,3.6642,106171.9324
2009-03-19 13:45:00,10.01,10.08,10.01,10.07,126500.12245897624,3.6642,3.6898,3.6642,3.6862,126500.1225
2009-03-19 13:50:00,10.07,10.08,10.05,10.06,99804.06563801126,3.6862,3.6898,3.6788,3.6825,99804.0656
2009-03-19 13:55:00,10.07,10.08,10.04,10.08,77271.61400930688,3.6862,3.6898,3.6752,3.6898,77271.614
2009-03-19 14:00:00,10.07,10.13,10.07,10.12,147073.23046779327,3.6862,3.7081,3.6862,3.7045,147073.2305
2009-03-19 14:05:00,10.12,10.12,10.08,10.11,82292.43203526818,3.7045,3.7045,3.6898,3.7008,82292.432
2009-03-19 14:10:00,10.1,10.11,10.07,10.09,93068.82194464852,3.6971,3.7008,3.6862,3.6935,93068.8219
2009-03-19 14:15:00,10.09,10.09,10.03,10.04,107274.06318883171,3.6935,3.6935,3.6715,3.6752,107274.0632
2009-03-19 14:20:00,10.04,10.04,9.97,9.98,104457.50673524367,3.6752,3.6752,3.6496,3.6532,104457.5067
2009-03-19 14:25:00,9.98,9.99,9.97,9.98,65760.47024246877,3.6532,3.6569,3.6496,3.6532,65760.4702
2009-03-19 14:30:00,9.98,10.01,9.95,10.01,145236.3458241489,3.6532,3.6642,3.6422,3.6642,145236.3458
2009-03-19 14:35:00,10.0,10.01,9.95,9.97,94538.32965956404,3.6605,3.6642,3.6422,3.6496,94538.3297
2009-03-19 14:40:00,9.97,10.04,9.97,10.04,387950.0367376928,3.6496,3.6752,3.6496,3.6752,387950.0367
2009-03-19 14:45:00,10.04,10.09,10.02,10.07,470487.38672544697,3.6752,3.6935,3.6679,3.6862,470487.3867
2009-03-19 14:50:00,10.06,10.07,9.98,9.99,198506.0004898359,3.6825,3.6862,3.6532,3.6569,198506.0005
2009-03-19 14:55:00,9.99,10.04,9.99,10.01,149522.40999265245,3.6569,3.6752,3.6569,3.6642,149522.41
2009-03-19 15:00:00,10.02,10.08,10.0,10.06,190056.3311290717,3.6679,3.6898,3.6605,3.6825,190056.3311
2009-03-19 15:05:00,10.07,10.07,10.02,10.03,358314.9644868969,3.6862,3.6862,3.6679,3.6715,358314.9645
2009-03-19 15:10:00,10.03,10.04,9.99,9.99,118907.6659319128,3.6715,3.6752,3.6569,3.6569,118907.6659
2009-03-19 15:15:00,9.99,10.02,9.99,10.01,122948.81214793044,3.6569,3.6679,3.6569,3.6642,122948.8121
2009-03-19 15:20:00,10.0,10.01,9.97,9.97,123683.5660053882,3.6605,3.6642,3.6496,3.6496,123683.566
2009-03-19 15:25:00,9.98,9.98,9.95,9.97,159686.505020818,3.6532,3.6532,3.6422,3.6496,159686.505
2009-03-19 15:30:00,9.97,10.05,9.95,10.0,243570.90374724465,3.6496,3.6788,3.6422,3.6605,243570.9037
2009-03-19 15:35:00,10.0,10.0,9.95,9.95,138378.6431545432,3.6605,3.6605,3.6422,3.6422,138378.6432
2009-03-19 15:40:00,9.95,9.96,9.92,9.95,180382.07200587803,3.6422,3.6459,3.6312,3.6422,180382.072
2009-03-19 15:45:00,9.94,9.96,9.93,9.94,217732.0597599804,3.6386,3.6459,3.6349,3.6386,217732.0598
2009-03-19 15:50:00,9.95,9.95,9.9,9.9,239407.29855498407,3.6422,3.6422,3.6239,3.6239,239407.2986
2009-03-19 15:55:00,9.9,9.91,9.86,9.91,405829.0472691648,3.6239,3.6276,3.6093,3.6276,405829.0473
2009-03-20 09:30:00,10.05,10.06,9.6,9.64,1664339.9461180505,3.6788,3.6825,3.5141,3.5288,1664339.9461
2009-03-20 09:35:00,9.64,9.77,9.55,9.77,285206.9556698506,3.5288,3.5763,3.4958,3.5763,285206.9557
2009-03-20 09:40:00,9.77,9.83,9.77,9.82,208792.5544942444,3.5763,3.5983,3.5763,3.5946,208792.5545
2009-03-20 09:45:00,9.82,9.82,9.76,9.8,292309.5762919421,3.5946,3.5946,3.5727,3.5873,292309.5763
2009-03-20 09:50:00,9.8,9.82,9.77,9.78,302596.1302963507,3.5873,3.5946,3.5763,3.58,302596.1303
2009-03-20 09:55:00,9.78,9.78,9.69,9.7,228263.53171687483,3.58,3.58,3.5471,3.5507,228263.5317
2009-03-20 10:00:00,9.7,9.75,9.69,9.71,123193.73010041636,3.5507,3.569,3.5471,3.5544,123193.7301
2009-03-20 10:05:00,9.72,9.72,9.64,9.67,165931.9128092089,3.558,3.558,3.5288,3.5397,165931.9128
2009-03-20 10:10:00,9.68,9.68,9.66,9.67,149032.5740876806,3.5434,3.5434,3.5361,3.5397,149032.5741
2009-03-20 10:15:00,9.67,9.69,9.67,9.68,154910.60494734262,3.5397,3.5471,3.5397,3.5434,154910.6049
2009-03-20 10:20:00,9.69,9.74,9.68,9.73,125520.45064903256,3.5471,3.5654,3.5434,3.5617,125520.4506
2009-03-20 10:25:00,9.73,9.76,9.73,9.76,82904.72691648298,3.5617,3.5727,3.5617,3.5727,82904.7269
2009-03-20 10:30:00,9.76,9.77,9.72,9.74,114621.60176340926,3.5727,3.5763,3.558,3.5654,114621.6018
2009-03-20 10:35:00,9.73,9.77,9.73,9.77,148175.3612539799,3.5617,3.5763,3.5617,3.5763,148175.3613
2009-03-20 10:40:00,9.77,9.8,9.73,9.74,199975.5082047514,3.5763,3.5873,3.5617,3.5654,199975.5082
2009-03-20 10:45:00,9.74,9.76,9.73,9.76,82537.3499877541,3.5654,3.5727,3.5617,3.5727,82537.35
2009-03-20 10:50:00,9.76,9.81,9.73,9.81,157114.86651971587,3.5727,3.591,3.5617,3.591,157114.8665
2009-03-20 10:55:00,9.81,9.81,9.77,9.77,39064.41342150379,3.591,3.591,3.5763,3.5763,39064.4134
2009-03-20 11:00:00,9.77,9.77,9.73,9.74,81190.30124908155,3.5763,3.5763,3.5617,3.5654,81190.3012
2009-03-20 11:05:00,9.73,9.75,9.72,9.75,126377.66348273327,3.5617,3.569,3.558,3.569,126377.6635
2009-03-20 11:10:00,9.75,9.75,9.73,9.74,101273.57335292676,3.569,3.569,3.5617,3.5654,101273.5734
2009-03-20 11:15:00,9.73,9.75,9.72,9.73,202424.68772961057,3.5617,3.569,3.558,3.5617,202424.6877
2009-03-20 11:20:00,9.74,9.74,9.67,9.68,144746.50991917707,3.5654,3.5654,3.5397,3.5434,144746.5099
2009-03-20 11:25:00,9.67,9.71,9.67,9.68,130786.18662747978,3.5397,3.5544,3.5397,3.5434,130786.1866
2009-03-20 11:30:00,9.69,9.71,9.68,9.7,102743.08106784229,3.5471,3.5544,3.5434,3.5507,102743.0811
2009-03-20 11:35:00,9.7,9.73,9.7,9.72,75679.64731814842,3.5507,3.5617,3.5507,3.558,75679.6473
2009-03-20 11:40:00,9.73,9.73,9.69,9.7,88415.3808474161,3.5617,3.5617,3.5471,3.5507,88415.3808
2009-03-20 11:45:00,9.69,9.69,9.66,9.66,81067.84227283859,3.5471,3.5471,3.5361,3.5361,81067.8423
2009-03-20 11:50:00,9.66,9.68,9.64,9.68,80455.5473916238,3.5361,3.5434,3.5288,3.5434,80455.5474
2009-03-20 11:55:00,9.68,9.68,9.65,9.65,58045.55473916238,3.5434,3.5434,3.5324,3.5324,58045.5547
2009-03-20 12:00:00,9.65,9.66,9.62,9.62,56086.21111927504,3.5324,3.5361,3.5214,3.5214,56086.2111
2009-03-20 12:05:00,9.62,9.65,9.61,9.64,89762.42958608865,3.5214,3.5324,3.5178,3.5288,89762.4296
2009-03-20 12:10:00,9.64,9.66,9.63,9.64,56086.21111927504,3.5288,3.5361,3.5251,3.5288,56086.2111
2009-03-20 12:15:00,9.65,9.68,9.64,9.68,41758.51089884888,3.5324,3.5434,3.5288,3.5434,41758.5109
2009-03-20 12:20:00,9.68,9.71,9.66,9.71,96007.83737447954,3.5434,3.5544,3.5361,3.5544,96007.8374
2009-03-20 12:25:00,9.71,9.71,9.7,9.7,33186.38256184178,3.5544,3.5544,3.5507,3.5507,33186.3826
2009-03-20 12:30:00,9.71,9.73,9.7,9.72,62576.53686015184,3.5544,3.5617,3.5507,3.558,62576.5369
2009-03-20 12:35:00,9.71,9.72,9.65,9.65,79230.95762919422,3.5544,3.558,3.5324,3.5324,79230.9576
2009-03-20 12:40:00,9.65,9.67,9.64,9.67,91721.773205976,3.5324,3.5397,3.5288,3.5397,91721.7732
2009-03-20 12:45:00,9.66,9.68,9.64,9.64,126377.66348273327,3.5361,3.5434,3.5288,3.5288,126377.6635
2009-03-20 12:50:00,9.64,9.64,9.6,9.62,99314.22973303942,3.5288,3.5288,3.5141,3.5214,99314.2297
2009-03-20 12:55:00,9.61,9.62,9.6,9.6,88660.29879990203,3.5178,3.5214,3.5141,3.5141,88660.2988
2009-03-20 13:00:00,9.6,9.61,9.6,9.6,30247.36713201077,3.5141,3.5178,3.5141,3.5141,30247.3671
2009-03-20 13:05:00,9.61,9.61,9.6,9.61,88292.92187117315,3.5178,3.5178,3.5141,3.5178,88292.9219
2009-03-20 13:10:00,9.6,9.63,9.59,9.63,159564.04604457505,3.5141,3.5251,3.5105,3.5251,159564.046
2009-03-20 13:15:00,9.62,9.64,9.62,9.64,95028.16556453588,3.5214,3.5288,3.5214,3.5288,95028.1656
2009-03-20 13:20:00,9.64,9.64,9.6,9.61,300759.2456527063,3.5288,3.5288,3.5141,3.5178,300759.2457
2009-03-20 13:25:00,9.61,9.64,9.6,9.64,192627.96963017387,3.5178,3.5288,3.5141,3.5288,192627.9696
2009-03-20 13:30:00,9.63,9.66,9.63,9.64,183688.4643644379,3.5251,3.5361,3.5251,3.5288,183688.4644
2009-03-20 13:35:00,9.65,9.65,9.62,9.63,252020.5731080088,3.5324,3.5324,3.5214,3.5251,252020.5731
2009-03-20 13:40:00,9.63,9.64,9.6,9.64,172667.15650257163,3.5251,3.5288,3.5141,3.5288,172667.1565
2009-03-20 13:45:00,9.64,9.64,9.62,9.63,241611.5601273573,3.5288,3.5288,3.5214,3.5251,241611.5601
2009-03-20 13:50:00,9.63,9.64,9.62,9.64,289003.1839333823,3.5251,3.5288,3.5214,3.5288,289003.1839
2009-03-20 13:55:00,9.63,9.64,9.62,9.62,192138.13372520203,3.5251,3.5288,3.5214,3.5214,192138.1337
2009-03-20 14:00:00,9.62,9.62,9.59,9.6,153808.474161156,3.5214,3.5214,3.5105,3.5141,153808.4742
2009-03-20 14:05:00,9.6,9.6,9.53,9.54,244550.5755571884,3.5141,3.5141,3.4885,3.4921,244550.5756
2009-03-20 14:10:00,9.54,9.56,9.54,9.55,136419.29953465587,3.4921,3.4995,3.4921,3.4958,136419.2995
2009-03-20 14:15:00,9.55,9.58,9.55,9.57,118295.371050698,3.4958,3.5068,3.4958,3.5031,118295.3711
2009-03-20 14:20:00,9.58,9.58,9.55,9.55,102253.24516287044,3.5068,3.5068,3.4958,3.4958,102253.2452
2009-03-20 14:25:00,9.55,9.59,9.53,9.59,128092.08915013468,3.4958,3.5105,3.4885,3.5105,128092.0892
2009-03-20 14:30:00,9.59,9.6,9.55,9.58,155767.81778104333,3.5105,3.5141,3.4958,3.5068,155767.8178
2009-03-20 14:35:00,9.58,9.59,9.58,9.59,107641.4401175606,3.5068,3.5105,3.5068,3.5105,107641.4401
2009-03-20 14:40:00,9.59,9.59,9.54,9.54,102620.6220915993,3.5105,3.5105,3.4921,3.4921,102620.6221
2009-03-20 14:45:00,9.54,9.59,9.53,9.59,313984.81508694583,3.4921,3.5105,3.4885,3.5105,313984.8151
2009-03-20 14:50:00,9.59,9.59,9.53,9.55,228508.4496693608,3.5105,3.5105,3.4885,3.4958,228508.4497
2009-03-20 14:55:00,9.55,9.6,9.55,9.6,156747.489590987,3.4958,3.5141,3.4958,3.5141,156747.4896
2009-03-20 15:00:00,9.6,9.65,9.59,9.6,158706.83321087435,3.5141,3.5324,3.5105,3.5141,158706.8332
2009-03-20 15:05:00,9.6,9.64,9.6,9.63,69434.23952975753,3.5141,3.5288,3.5141,3.5251,69434.2395
2009-03-20 15:10:00,9.63,9.68,9.6,9.6,138868.47905951506,3.5251,3.5434,3.5141,3.5141,138868.4791
2009-03-20 15:15:00,9.61,9.64,9.6,9.62,94538.32965956404,3.5178,3.5288,3.5141,3.5214,94538.3297
2009-03-20 15:20:00,9.62,9.68,9.61,9.68,109355.86578496204,3.5214,3.5434,3.5178,3.5434,109355.8658
2009-03-20 15:25:00,9.68,9.68,9.65,9.65,126132.74553024735,3.5434,3.5434,3.5324,3.5324,126132.7455
2009-03-20 15:30:00,9.65,9.7,9.64,9.68,140950.28165564535,3.5324,3.5507,3.5288,3.5434,140950.2817
2009-03-20 15:35:00,9.7,9.72,9.64,9.65,177565.51555228996,3.5507,3.558,3.5288,3.5324,177565.5156
2009-03-20 15:40:00,9.65,9.68,9.63,9.65,341538.0847416116,3.5324,3.5434,3.5251,3.5324,341538.0847
2009-03-20 15:45:00,9.65,9.66,9.61,9.61,249448.93460690667,3.5324,3.5361,3.5178,3.5178,249448.9346
2009-03-20 15:50:00,9.62,9.64,9.6,9.6,514817.536125398,3.5214,3.5288,3.5141,3.5141,514817.5361
2009-03-20 15:55:00,9.6,9.61,9.58,9.59,885868.2341415625,3.5141,3.5178,3.5068,3.5105,885868.2341
2009-03-23 09:30:00,9.87,9.87,9.69,9.77,201200.09796718092,3.6129,3.6129,3.5471,3.5763,201200.098
2009-03-23 09:35:00,9.77,9.99,9.73,9.95,194832.23120254712,3.5763,3.6569,3.5617,3.6422,194832.2312
2009-03-23 09:40:00,9.96,10.04,9.86,10.04,163727.65123683563,3.6459,3.6752,3.6093,3.6752,163727.6512
2009-03-23 09:45:00,10.04,10.09,10.0,10.07,278104.335047759,3.6752,3.6935,3.6605,3.6862,278104.335
2009-03-23 09:50:00,10.06,10.15,10.04,10.14,272471.22214058286,3.6825,3.7154,3.6752,3.7118,272471.2221
2009-03-23 09:55:00,10.13,10.2,10.13,10.19,124295.86088660298,3.7081,3.7337,3.7081,3.7301,124295.8609
2009-03-23 10:00:00,10.19,10.27,10.19,10.25,247489.59098701933,3.7301,3.7594,3.7301,3.752,247489.591
2009-03-23 10:05:00,10.25,10.3,10.23,10.29,268062.6989958364,3.752,3.7703,3.7447,3.7667,268062.699
2009-03-23 10:10:00,10.29,10.38,10.27,10.37,292554.4942444281,3.7667,3.7996,3.7594,3.796,292554.4942
2009-03-23 10:15:00,10.36,10.38,10.35,10.37,211854.0289003184,3.7923,3.7996,3.7887,3.796,211854.0289
2009-03-23 10:20:00,10.36,10.45,10.36,10.4,359172.1773205976,3.7923,3.8253,3.7923,3.807,359172.1773
2009-03-23 10:25:00,10.4,10.4,10.37,10.39,166911.58461915256,3.807,3.807,3.796,3.8033,166911.5846
2009-03-23 10:30:00,10.39,10.41,10.39,10.41,182708.79255449423,3.8033,3.8106,3.8033,3.8106,182708.7926
2009-03-23 10:35:00,10.41,10.48,10.4,10.44,203771.7364682831,3.8106,3.8362,3.807,3.8216,203771.7365
2009-03-23 10:40:00,10.43,10.43,10.38,10.38,138378.6431545432,3.8179,3.8179,3.7996,3.7996,138378.6432
2009-03-23 10:45:00,10.37,10.38,10.29,10.31,91354.39627724711,3.796,3.7996,3.7667,3.774,91354.3963
2009-03-23 10:50:00,10.31,10.34,10.3,10.31,120867.00955180012,3.774,3.785,3.7703,3.774,120867.0096
2009-03-23 10:55:00,10.31,10.39,10.29,10.37,134827.33284349742,3.774,3.8033,3.7667,3.796,134827.3328
2009-03-23 11:00:00,10.37,10.38,10.34,10.35,96252.75532696546,3.796,3.7996,3.785,3.7887,96252.7553
2009-03-23 11:05:00,10.34,10.35,10.29,10.29,78741.12172422238,3.785,3.7887,3.7667,3.7667,78741.1217
2009-03-23 11:10:00,10.3,10.3,10.25,10.26,128092.08915013468,3.7703,3.7703,3.752,3.7557,128092.0892
2009-03-23 11:15:00,10.26,10.27,10.22,10.23,106784.2272838599,3.7557,3.7594,3.7411,3.7447,106784.2273
2009-03-23 11:20:00,10.22,10.23,10.17,10.17,120622.09159931424,3.7411,3.7447,3.7228,3.7228,120622.0916
2009-03-23 11:25:00,10.17,10.17,10.13,10.15,116458.48640705364,3.7228,3.7228,3.7081,3.7154,116458.4864
2009-03-23 11:30:00,10.16,10.2,10.16,10.18,125887.82757776145,3.7191,3.7337,3.7191,3.7264,125887.8276
2009-03-23 11:35:00,10.18,10.2,10.16,10.16,119764.87876561352,3.7264,3.7337,3.7191,3.7191,119764.8788
2009-03-23 11:40:00,10.15,10.16,10.13,10.13,102865.54004408522,3.7154,3.7191,3.7081,3.7081,102865.54
2009-03-23 11:45:00,10.13,10.2,10.13,10.19,127847.17119764876,3.7081,3.7337,3.7081,3.7301,127847.1712
2009-03-23 11:50:00,10.19,10.23,10.17,10.22,116091.10947832475,3.7301,3.7447,3.7228,3.7411,116091.1095
2009-03-23 11:55:00,10.23,10.24,10.21,10.21,103600.29390154296,3.7447,3.7484,3.7374,3.7374,103600.2939
2009-03-23 12:00:00,10.22,10.22,10.2,10.22,85108.98848885622,3.7411,3.7411,3.7337,3.7411,85108.9885
2009-03-23 12:05:00,10.22,10.22,10.2,10.21,65270.63433749694,3.7411,3.7411,3.7337,3.7374,65270.6343
2009-03-23 12:10:00,10.21,10.24,10.2,10.24,90007.34753857457,3.7374,3.7484,3.7337,3.7484,90007.3475
2009-03-23 12:15:00,10.24,10.25,10.23,10.24,58535.39064413421,3.7484,3.752,3.7447,3.7484,58535.3906
2009-03-23 12:20:00,10.24,10.26,10.23,10.26,54494.24442811657,3.7484,3.7557,3.7447,3.7557,54494.2444
2009-03-23 12:25:00,10.26,10.26,10.21,10.24,106784.2272838599,3.7557,3.7557,3.7374,3.7484,106784.2273
2009-03-23 12:30:00,10.24,10.24,10.22,10.22,55963.75214303208,3.7484,3.7484,3.7411,3.7411,55963.7521
2009-03-23 12:35:00,10.22,10.25,10.2,10.25,68454.56771981386,3.7411,3.752,3.7337,3.752,68454.5677
2009-03-23 12:40:00,10.25,10.25,10.22,10.22,66495.22409992652,3.752,3.752,3.7411,3.7411,66495.2241
2009-03-23 12:45:00,10.22,10.23,10.21,10.22,59392.60347783492,3.7411,3.7447,3.7374,3.7411,59392.6035
2009-03-23 12:50:00,10.22,10.24,10.19,10.22,94905.70658829292,3.7411,3.7484,3.7301,3.7411,94905.7066
2009-03-23 12:55:00,10.22,10.22,10.18,10.18,65515.55228998285,3.7411,3.7411,3.7264,3.7264,65515.5523
2009-03-23 13:00:00,10.19,10.19,10.14,10.15,117560.61719324024,3.7301,3.7301,3.7118,3.7154,117560.6172
2009-03-23 13:05:00,10.15,10.17,10.13,10.13,172422.23855008572,3.7154,3.7228,3.7081,3.7081,172422.2386
2009-03-23 13:10:00,10.14,10.17,10.13,10.17,199730.59025226548,3.7118,3.7228,3.7081,3.7228,199730.5903
2009-03-23 13:15:00,10.17,10.17,10.12,10.12,168013.7154053392,3.7228,3.7228,3.7045,3.7045,168013.7154
2009-03-23 13:20:00,10.12,10.17,10.11,10.17,333455.7923095763,3.7045,3.7228,3.7008,3.7228,333455.7923
2009-03-23 13:25:00,10.16,10.17,10.07,10.1,419299.5346558903,3.7191,3.7228,3.6862,3.6971,419299.5347
2009-03-23 13:30:00,10.09,10.12,10.07,10.12,106416.85035513104,3.6935,3.7045,3.6862,3.7045,106416.8504
2009-03-23 13:35:00,10.11,10.12,10.11,10.11,42983.10066127847,3.7008,3.7045,3.7008,3.7008,42983.1007
2009-03-23 13:40:00,10.11,10.12,10.09,10.09,316801.3715405339,3.7008,3.7045,3.6935,3.6935,316801.3715
2009-03-23 13:45:00,10.09,10.13,10.09,10.13,130051.43277002205,3.6935,3.7081,3.6935,3.7081,130051.4328
2009-03-23 13:50:00,10.13,10.15,10.12,10.13,101028.65540044084,3.7081,3.7154,3.7045,3.7081,101028.6554
2009-03-23 13:55:00,10.13,10.14,10.11,10.14,116825.8633357825,3.7081,3.7118,3.7008,3.7118,116825.8633
2009-03-23 14:00:00,10.14,10.18,10.14,10.17,70413.9113397012,3.7118,3.7264,3.7118,3.7228,70413.9113
2009-03-23 14:05:00,10.17,10.17,10.15,10.16,97844.72201812392,3.7228,3.7228,3.7154,3.7191,97844.722
2009-03-23 14:10:00,10.17,10.17,10.13,10.15,189933.8721528288,3.7228,3.7228,3.7081,3.7154,189933.8722
2009-03-23 14:15:00,10.14,10.15,10.13,10.15,47759.000734753856,3.7118,3.7154,3.7081,3.7154,47759.0007
2009-03-23 14:20:00,10.15,10.17,10.14,10.17,229733.0394317904,3.7154,3.7228,3.7118,3.7228,229733.0394
2009-03-23 14:25:00,10.17,10.22,10.17,10.22,97844.72201812392,3.7228,3.7411,3.7228,3.7411,97844.722
2009-03-23 14:30:00,10.22,10.23,10.22,10.23,108376.19397501837,3.7411,3.7447,3.7411,3.7447,108376.194
2009-03-23 14:35:00,10.23,10.26,10.23,10.23,200220.4261572373,3.7447,3.7557,3.7447,3.7447,200220.4262
2009-03-23 14:40:00,10.24,10.28,10.23,10.28,199240.75434729364,3.7484,3.763,3.7447,3.763,199240.7543
2009-03-23 14:45:00,10.28,10.33,10.27,10.33,253000.24491795248,3.763,3.7813,3.7594,3.7813,253000.2449
2009-03-23 14:50:00,10.33,10.42,10.31,10.42,484080.3330884153,3.7813,3.8143,3.774,3.8143,484080.3331
2009-03-23 14:55:00,10.41,10.42,10.37,10.39,227038.94195444524,3.8106,3.8143,3.796,3.8033,227038.942
2009-03-23 15:00:00,10.4,10.43,10.38,10.42,365295.1261327455,3.807,3.8179,3.7996,3.8143,365295.1261
2009-03-23 15:05:00,10.42,10.44,10.37,10.38,216017.63409257896,3.8143,3.8216,3.796,3.7996,216017.6341
2009-03-23 15:10:00,10.37,10.4,10.37,10.4,173769.28728875826,3.796,3.807,3.796,3.807,173769.2873
2009-03-23 15:15:00,10.4,10.44,10.39,10.4,229488.1214793044,3.807,3.8216,3.8033,3.807,229488.1215
2009-03-23 15:20:00,10.4,10.4,10.32,10.33,415748.22434484446,3.807,3.807,3.7777,3.7813,415748.2243
2009-03-23 15:25:00,10.33,10.33,10.3,10.31,235366.15233896644,3.7813,3.7813,3.7703,3.774,235366.1523
2009-03-23 15:30:00,10.31,10.34,10.27,10.34,366152.33896644623,3.774,3.785,3.7594,3.785,366152.339
2009-03-23 15:35:00,10.34,10.42,10.33,10.42,301371.5405339211,3.785,3.8143,3.7813,3.8143,301371.5405
2009-03-23 15:40:00,10.42,10.49,10.4,10.46,630051.432770022,3.8143,3.8399,3.807,3.8289,630051.4328
2009-03-23 15:45:00,10.45,10.49,10.44,10.47,411951.9960813127,3.8253,3.8399,3.8216,3.8326,411951.9961
2009-03-23 15:50:00,10.47,10.48,10.45,10.47,330516.77687974524,3.8326,3.8362,3.8253,3.8326,330516.7769
2009-03-23 15:55:00,10.46,10.5,10.45,10.5,581925.0551065393,3.8289,3.8436,3.8253,3.8436,581925.0551
2009-03-24 09:30:00,10.31,10.33,10.12,10.19,146583.39456282146,3.774,3.7813,3.7045,3.7301,146583.3946
2009-03-24 09:35:00,10.19,10.19,10.0,10.01,225324.51628704384,3.7301,3.7301,3.6605,3.6642,225324.5163
2009-03-24 09:40:00,10.01,10.02,9.92,9.98,281410.7274063189,3.6642,3.6679,3.6312,3.6532,281410.7274
2009-03-24 09:45:00,9.97,9.98,9.91,9.98,282757.7761449914,3.6496,3.6532,3.6276,3.6532,282757.7761
2009-03-24 09:50:00,9.98,10.01,9.92,9.93,324638.74602008326,3.6532,3.6642,3.6312,3.6349,324638.746
2009-03-24 09:55:00,9.93,10.0,9.93,10.0,232304.6779328925,3.6349,3.6605,3.6349,3.6605,232304.6779
2009-03-24 10:00:00,10.0,10.09,10.0,10.04,126255.20450649032,3.6605,3.6935,3.6605,3.6752,126255.2045
2009-03-24 10:05:00,10.04,10.05,10.0,10.04,162870.43840313493,3.6752,3.6788,3.6605,3.6752,162870.4384
2009-03-24 10:10:00,10.04,10.09,10.01,10.02,214670.5853539064,3.6752,3.6935,3.6642,3.6679,214670.5854
2009-03-24 10:15:00,10.03,10.03,10.0,10.02,191403.37986774428,3.6715,3.6715,3.6605,3.6679,191403.3799
2009-03-24 10:20:00,10.03,10.03,9.98,9.98,100048.98359049716,3.6715,3.6715,3.6532,3.6532,100048.9836
2009-03-24 10:25:00,9.98,10.01,9.92,9.92,128581.92505510652,3.6532,3.6642,3.6312,3.6312,128581.9251
2009-03-24 10:30:00,9.92,9.95,9.9,9.93,125765.36860151848,3.6312,3.6422,3.6239,3.6349,125765.3686
2009-03-24 10:35:00,9.93,9.93,9.87,9.88,142174.87141807494,3.6349,3.6349,3.6129,3.6166,142174.8714
2009-03-24 10:40:00,9.88,9.91,9.87,9.88,210506.98016164583,3.6166,3.6276,3.6129,3.6166,210506.9802
2009-03-24 10:45:00,9.88,9.88,9.85,9.88,125887.82757776145,3.6166,3.6166,3.6056,3.6166,125887.8276
2009-03-24 10:50:00,9.88,9.91,9.87,9.87,163360.27430810675,3.6166,3.6276,3.6129,3.6129,163360.2743
2009-03-24 10:55:00,9.87,9.88,9.86,9.86,140582.90472691646,3.6129,3.6166,3.6093,3.6093,140582.9047
2009-03-24 11:00:00,9.87,9.88,9.84,9.87,183321.08743570905,3.6129,3.6166,3.602,3.6129,183321.0874
2009-03-24 11:05:00,9.87,9.93,9.86,9.93,101640.95028165563,3.6129,3.6349,3.6093,3.6349,101640.9503
2009-03-24 11:10:00,9.93,9.99,9.92,9.98,114376.68381092334,3.6349,3.6569,3.6312,3.6532,114376.6838
2009-03-24 11:15:00,9.98,9.98,9.96,9.97,99436.6887092824,3.6532,3.6532,3.6459,3.6496,99436.6887
2009-03-24 11:20:00,9.97,10.03,9.97,10.03,225446.9752632868,3.6496,3.6715,3.6496,3.6715,225446.9753
2009-03-24 11:25:00,10.02,10.05,10.01,10.04,252632.8679892236,3.6679,3.6788,3.6642,3.6752,252632.868
2009-03-24 11:30:00,10.03,10.03,10.0,10.0,107518.98114131764,3.6715,3.6715,3.6605,3.6605,107518.9811
2009-03-24 11:35:00,10.0,10.04,10.0,10.0,174748.95909870192,3.6605,3.6752,3.6605,3.6605,174748.9591
2009-03-24 11:40:00,10.0,10.01,9.98,9.98,118172.91207445505,3.6605,3.6642,3.6532,3.6532,118172.9121
2009-03-24 11:45:00,9.98,9.99,9.97,9.97,59392.60347783492,3.6532,3.6569,3.6496,3.6496,59392.6035
2009-03-24 11:50:00,9.97,9.98,9.95,9.95,103355.37594905704,3.6496,3.6532,3.6422,3.6422,103355.3759
2009-03-24 11:55:00,9.95,9.95,9.93,9.94,95028.16556453588,3.6422,3.6422,3.6349,3.6386,95028.1656
2009-03-24 12:00:00,9.93,9.94,9.91,9.91,205608.6211119275,3.6349,3.6386,3.6276,3.6276,205608.6211
2009-03-24 12:05:00,9.91,9.92,9.9,9.91,164584.86407053637,3.6276,3.6312,3.6239,3.6276,164584.8641
2009-03-24 12:10:00,9.91,9.96,9.91,9.96,62943.91378888072,3.6276,3.6459,3.6276,3.6459,62943.9138
2009-03-24 12:15:00,9.96,9.97,9.94,9.95,72128.33700710261,3.6459,3.6496,3.6386,3.6422,72128.337
2009-03-24 12:20:00,9.94,9.95,9.93,9.94,35268.185157972075,3.6386,3.6422,3.6349,3.6386,35268.1852
2009-03-24 12:25:00,9.94,9.94,9.93,9.93,25716.385011021302,3.6386,3.6386,3.6349,3.6349,25716.385
2009-03-24 12:30:00,9.94,9.97,9.93,9.96,147930.443301494,3.6386,3.6496,3.6349,3.6459,147930.4433
2009-03-24 12:35:00,9.97,9.98,9.94,9.94,110702.91452363458,3.6496,3.6532,3.6386,3.6386,110702.9145
2009-03-24 12:40:00,9.94,9.95,9.92,9.92,46534.410972324265,3.6386,3.6422,3.6312,3.6312,46534.411
2009-03-24 12:45:00,9.92,9.95,9.91,9.95,154788.14597109967,3.6312,3.6422,3.6276,3.6422,154788.146
2009-03-24 12:50:00,9.95,10.02,9.95,10.02,187362.23365172665,3.6422,3.6679,3.6422,3.6679,187362.2337
2009-03-24 12:55:00,10.01,10.04,10.0,10.0,134704.87386725447,3.6642,3.6752,3.6605,3.6605,134704.8739
2009-03-24 13:00:00,10.01,10.01,9.96,9.96,65148.175361253976,3.6642,3.6642,3.6459,3.6459,65148.1754
2009-03-24 13:05:00,9.96,10.0,9.96,10.0,95273.0835170218,3.6459,3.6605,3.6459,3.6605,95273.0835
2009-03-24 13:10:00,10.0,10.0,9.96,9.98,86211.11927504286,3.6605,3.6605,3.6459,3.6532,86211.1193
2009-03-24 13:15:00,9.98,9.99,9.95,9.98,112049.96326230712,3.6532,3.6569,3.6422,3.6532,112049.9633
2009-03-24 13:20:00,9.99,10.03,9.98,10.01,52412.44183198628,3.6569,3.6715,3.6532,3.6642,52412.4418
2009-03-24 13:25:00,10.01,10.01,9.97,9.98,91109.4783247612,3.6642,3.6642,3.6496,3.6532,91109.4783
2009-03-24 13:30:00,9.97,9.98,9.91,9.91,86578.49620377173,3.6496,3.6532,3.6276,3.6276,86578.4962
2009-03-24 13:35:00,9.91,9.92,9.88,9.89,100538.819495469,3.6276,3.6312,3.6166,3.6203,100538.8195
2009-03-24 13:40:00,9.89,9.89,9.88,9.89,65760.47024246877,3.6203,3.6203,3.6166,3.6203,65760.4702
2009-03-24 13:45:00,9.89,9.92,9.85,9.86,387337.7418564781,3.6203,3.6312,3.6056,3.6093,387337.7419
2009-03-24 13:50:00,9.86,9.86,9.84,9.84,106294.39137888806,3.6093,3.6093,3.602,3.602,106294.3914
2009-03-24 13:55:00,9.84,9.85,9.84,9.85,61107.02914523634,3.602,3.6056,3.602,3.6056,61107.0291
2009-03-24 14:00:00,9.84,9.85,9.82,9.83,136541.75851089883,3.602,3.6056,3.5946,3.5983,136541.7585
2009-03-24 14:05:00,9.84,9.91,9.84,9.91,202057.31080088168,3.602,3.6276,3.602,3.6276,202057.3108
2009-03-24 14:10:00,9.91,9.93,9.88,9.89,125765.36860151848,3.6276,3.6349,3.6166,3.6203,125765.3686
2009-03-24 14:15:00,9.89,9.9,9.86,9.87,147685.52534900806,3.6203,3.6239,3.6093,3.6129,147685.5253
2009-03-24 14:20:00,9.88,9.91,9.87,9.87,152951.2613274553,3.6166,3.6276,3.6129,3.6129,152951.2613
2009-03-24 14:25:00,9.88,9.88,9.86,9.87,108743.57090374724,3.6166,3.6166,3.6093,3.6129,108743.5709
2009-03-24 14:30:00,9.86,9.87,9.84,9.85,88660.29879990203,3.6093,3.6129,3.602,3.6056,88660.2988
2009-03-24 14:35:00,9.85,9.85,9.83,9.83,118172.91207445505,3.6056,3.6056,3.5983,3.5983,118172.9121
2009-03-24 14:40:00,9.83,9.86,9.83,9.85,216997.30590252264,3.5983,3.6093,3.5983,3.6056,216997.3059
2009-03-24 14:45:00,9.85,9.86,9.84,9.84,128826.84300759244,3.6056,3.6093,3.602,3.602,128826.843
2009-03-24 14:50:00,9.84,9.85,9.8,9.8,218834.19054616705,3.602,3.6056,3.5873,3.5873,218834.1905
2009-03-24 14:55:00,9.8,9.82,9.79,9.81,232304.6779328925,3.5873,3.5946,3.5837,3.591,232304.6779
2009-03-24 15:00:00,9.82,9.86,9.81,9.83,204139.113397012,3.5946,3.6093,3.591,3.5983,204139.1134
2009-03-24 15:05:00,9.83,9.83,9.77,9.81,299044.8199853049,3.5983,3.5983,3.5763,3.591,299044.82
2009-03-24 15:10:00,9.81,9.82,9.79,9.8,139358.3149644869,3.591,3.5946,3.5837,3.5873,139358.315
2009-03-24 15:15:00,9.8,9.83,9.79,9.8,339456.28214548127,3.5873,3.5983,3.5837,3.5873,339456.2821
2009-03-24 15:20:00,9.81,9.81,9.77,9.77,183933.38231692385,3.591,3.591,3.5763,3.5763,183933.3823
2009-03-24 15:25:00,9.77,9.79,9.76,9.79,285084.4966936076,3.5763,3.5837,3.5727,3.5837,285084.4967
2009-03-24 15:30:00,9.79,9.81,9.76,9.79,268307.6169483223,3.5837,3.591,3.5727,3.5837,268307.6169
2009-03-24 15:35:00,9.78,9.86,9.78,9.8,242468.772961058,3.58,3.6093,3.58,3.5873,242468.773
2009-03-24 15:40:00,9.8,9.81,9.75,9.77,408278.226794024,3.5873,3.591,3.569,3.5763,408278.2268
2009-03-24 15:45:00,9.77,9.78,9.73,9.73,357947.587558168,3.5763,3.58,3.5617,3.5617,357947.5876
2009-03-24 15:50:00,9.73,9.74,9.69,9.69,420034.288513348,3.5617,3.5654,3.5471,3.5471,420034.2885
2009-03-24 15:55:00,9.69,9.71,9.69,9.7,825251.040901298,3.5471,3.5544,3.5471,3.5507,825251.0409
2009-03-25 09:30:00,9.91,9.91,9.7,9.82,164462.4050942934,3.6276,3.6276,3.5507,3.5946,164462.4051
2009-03-25 09:35:00,9.81,9.89,9.77,9.85,216629.9289737937,3.591,3.6203,3.5763,3.6056,216629.929
2009-03-25 09:40:00,9.85,9.91,9.83,9.9,258388.43987264263,3.6056,3.6276,3.5983,3.6239,258388.4399
2009-03-25 09:45:00,9.9,9.94,9.87,9.93,243325.9857947588,3.6239,3.6386,3.6129,3.6349,243325.9858
2009-03-25 09:50:00,9.93,9.98,9.92,9.93,180994.3668870928,3.6349,3.6532,3.6312,3.6349,180994.3669
2009-03-25 09:55:00,9.93,10.01,9.88,10.0,138378.6431545432,3.6349,3.6642,3.6166,3.6605,138378.6432
2009-03-25 10:00:00,10.0,10.11,10.0,10.09,153808.474161156,3.6605,3.7008,3.6605,3.6935,153808.4742
2009-03-25 10:05:00,10.09,10.18,10.06,10.17,279206.4658339456,3.6935,3.7264,3.6825,3.7228,279206.4658
2009-03-25 10:10:00,10.17,10.17,10.05,10.09,179035.02326720548,3.7228,3.7228,3.6788,3.6935,179035.0233
2009-03-25 10:15:00,10.09,10.13,10.04,10.11,252143.03208425167,3.6935,3.7081,3.6752,3.7008,252143.0321
2009-03-25 10:20:00,10.11,10.15,10.1,10.15,211609.1109478325,3.7008,3.7154,3.6971,3.7154,211609.1109
2009-03-25 10:25:00,10.15,10.17,10.1,10.1,126500.12245897624,3.7154,3.7228,3.6971,3.6971,126500.1225
2009-03-25 10:30:00,10.1,10.14,10.09,10.1,247244.67303453345,3.6971,3.7118,3.6935,3.6971,247244.673
2009-03-25 10:35:00,10.1,10.19,10.1,10.17,123561.10702914523,3.6971,3.7301,3.6971,3.7228,123561.107
2009-03-25 10:40:00,10.17,10.17,10.13,10.13,83149.64486896888,3.7228,3.7228,3.7081,3.7081,83149.6449
2009-03-25 10:45:00,10.13,10.16,10.09,10.1,98579.47587558167,3.7081,3.7191,3.6935,3.6971,98579.4759
2009-03-25 10:50:00,10.1,10.13,10.09,10.13,155645.35880480037,3.6971,3.7081,3.6935,3.7081,155645.3588
2009-03-25 10:55:00,10.13,10.13,10.05,10.07,100171.44256674014,3.7081,3.7081,3.6788,3.6862,100171.4426
2009-03-25 11:00:00,10.07,10.11,10.06,10.11,136786.67646338476,3.6862,3.7008,3.6825,3.7008,136786.6765
2009-03-25 11:05:00,10.11,10.17,10.09,10.13,189321.577271614,3.7008,3.7228,3.6935,3.7081,189321.5773
2009-03-25 11:10:00,10.13,10.14,10.08,10.08,114499.14278716627,3.7081,3.7118,3.6898,3.6898,114499.1428
2009-03-25 11:15:00,10.08,10.11,10.07,10.08,275410.2375704139,3.6898,3.7008,3.6862,3.6898,275410.2376
2009-03-25 11:20:00,10.08,10.09,10.03,10.04,273573.3529267695,3.6898,3.6935,3.6715,3.6752,273573.3529
2009-03-25 11:25:00,10.04,10.04,10.0,10.01,104335.04775900072,3.6752,3.6752,3.6605,3.6642,104335.0478
2009-03-25 11:30:00,10.01,10.03,10.0,10.0,113152.09404849376,3.6642,3.6715,3.6605,3.6605,113152.094
2009-03-25 11:35:00,10.01,10.02,10.0,10.01,143521.92015674748,3.6642,3.6679,3.6605,3.6642,143521.9202
2009-03-25 11:40:00,10.0,10.04,9.99,10.04,128214.54812637766,3.6605,3.6752,3.6569,3.6752,128214.5481
2009-03-25 11:45:00,10.04,10.07,10.01,10.02,139480.77394072985,3.6752,3.6862,3.6642,3.6679,139480.7739
2009-03-25 11:50:00,10.01,10.01,9.97,9.97,166666.66666666666,3.6642,3.6642,3.6496,3.6496,166666.6667
2009-03-25 11:55:00,9.97,9.98,9.93,9.94,149522.40999265245,3.6496,3.6532,3.6349,3.6386,149522.41
2009-03-25 12:00:00,9.95,10.02,9.92,9.97,225936.81116825863,3.6422,3.6679,3.6312,3.6496,225936.8112
2009-03-25 12:05:00,9.97,10.0,9.95,9.99,153930.93313739897,3.6496,3.6605,3.6422,3.6569,153930.9331
2009-03-25 12:10:00,9.99,10.0,9.97,9.98,155890.2767572863,3.6569,3.6605,3.6496,3.6532,155890.2768
2009-03-25 12:15:00,9.98,10.0,9.95,9.95,145481.26377663482,3.6532,3.6605,3.6422,3.6422,145481.2638
2009-03-25 12:20:00,9.96,9.97,9.91,9.91,128459.46607886357,3.6459,3.6496,3.6276,3.6276,128459.4661
2009-03-25 12:25:00,9.91,9.91,9.89,9.91,78741.12172422238,3.6276,3.6276,3.6203,3.6276,78741.1217
2009-03-25 12:30:00,9.91,9.94,9.91,9.93,131888.3174136664,3.6276,3.6386,3.6276,3.6349,131888.3174
2009-03-25 12:35:00,9.93,9.94,9.91,9.93,126867.49938770512,3.6349,3.6386,3.6276,3.6349,126867.4994
2009-03-25 12:40:00,9.93,9.95,9.91,9.91,236345.8241489101,3.6349,3.6422,3.6276,3.6276,236345.8241
2009-03-25 12:45:00,9.91,9.92,9.89,9.91,140827.8226794024,3.6276,3.6312,3.6203,3.6276,140827.8227
2009-03-25 12:50:00,9.91,9.91,9.86,9.87,184055.8412931668,3.6276,3.6276,3.6093,3.6129,184055.8413
2009-03-25 12:55:00,9.87,9.92,9.87,9.89,93313.73989713444,3.6129,3.6312,3.6129,3.6203,93313.7399
2009-03-25 13:00:00,9.9,9.91,9.86,9.89,199975.5082047514,3.6239,3.6276,3.6093,3.6203,199975.5082
2009-03-25 13:05:00,9.9,9.9,9.84,9.86,240019.5934361989,3.6239,3.6239,3.602,3.6093,240019.5934
2009-03-25 13:10:00,9.85,9.89,9.82,9.84,274430.5657604702,3.6056,3.6203,3.5946,3.602,274430.5658
2009-03-25 13:15:00,9.85,9.85,9.78,9.8,177565.51555228996,3.6056,3.6056,3.58,3.5873,177565.5156
2009-03-25 13:20:00,9.8,9.82,9.78,9.8,103845.2118540289,3.5873,3.5946,3.58,3.5873,103845.2119
2009-03-25 13:25:00,9.8,9.8,9.72,9.73,235733.5292676953,3.5873,3.5873,3.558,3.5617,235733.5293
2009-03-25 13:30:00,9.73,9.76,9.72,9.75,84374.23463139847,3.5617,3.5727,3.558,3.569,84374.2346
2009-03-25 13:35:00,9.75,9.76,9.71,9.72,126010.2865540044,3.569,3.5727,3.5544,3.558,126010.2866
2009-03-25 13:40:00,9.71,9.72,9.68,9.69,180382.07200587803,3.5544,3.558,3.5434,3.5471,180382.072
2009-03-25 13:45:00,9.69,9.73,9.69,9.71,127969.63017389174,3.5471,3.5617,3.5471,3.5544,127969.6302
2009-03-25 13:50:00,9.71,9.76,9.7,9.76,100048.98359049716,3.5544,3.5727,3.5507,3.5727,100048.9836
2009-03-25 13:55:00,9.76,9.77,9.72,9.72,120254.71467058537,3.5727,3.5763,3.558,3.558,120254.7147
2009-03-25 14:00:00,9.72,9.73,9.62,9.65,283002.6940974773,3.558,3.5617,3.5214,3.5324,283002.6941
2009-03-25 14:05:00,9.64,9.65,9.56,9.56,267940.2400195934,3.5288,3.5324,3.4995,3.4995,267940.24
2009-03-25 14:10:00,9.57,9.63,9.56,9.6,146583.39456282146,3.5031,3.5251,3.4995,3.5141,146583.3946
2009-03-25 14:15:00,9.6,9.62,9.59,9.62,183198.62845946607,3.5141,3.5214,3.5105,3.5214,183198.6285
2009-03-25 14:20:00,9.62,9.65,9.6,9.64,157849.62037717365,3.5214,3.5324,3.5141,3.5288,157849.6204
2009-03-25 14:25:00,9.64,9.64,9.6,9.6,128337.0071026206,3.5288,3.5288,3.5141,3.5141,128337.0071
2009-03-25 14:30:00,9.6,9.62,9.58,9.6,197158.9517511633,3.5141,3.5214,3.5068,3.5141,197158.9518
2009-03-25 14:35:00,9.6,9.61,9.54,9.56,184178.3002694097,3.5141,3.5178,3.4921,3.4995,184178.3003
2009-03-25 14:40:00,9.56,9.58,9.5,9.51,241244.18319862845,3.4995,3.5068,3.4775,3.4812,241244.1832
2009-03-25 14:45:00,9.52,9.52,9.47,9.49,191525.83884398724,3.4848,3.4848,3.4665,3.4738,191525.8388
2009-03-25 14:50:00,9.5,9.54,9.47,9.54,237325.49595885372,3.4775,3.4921,3.4665,3.4921,237325.496
2009-03-25 14:55:00,9.55,9.6,9.55,9.58,270022.04261572374,3.4958,3.5141,3.4958,3.5068,270022.0426
2009-03-25 15:00:00,9.58,9.59,9.5,9.51,269777.1246632378,3.5068,3.5105,3.4775,3.4812,269777.1247
2009-03-25 15:05:00,9.51,9.55,9.5,9.52,231202.54714670585,3.4812,3.4958,3.4775,3.4848,231202.5471
2009-03-25 15:10:00,9.52,9.57,9.51,9.56,149399.9510164095,3.4848,3.5031,3.4812,3.4995,149399.951
2009-03-25 15:15:00,9.55,9.6,9.55,9.6,131520.94048493754,3.4958,3.5141,3.4958,3.5141,131520.9405
2009-03-25 15:20:00,9.6,9.65,9.6,9.62,198138.623561107,3.5141,3.5324,3.5141,3.5214,198138.6236
2009-03-25 15:25:00,9.62,9.7,9.6,9.68,211486.6519715895,3.5214,3.5507,3.5141,3.5434,211486.652
2009-03-25 15:30:00,9.67,9.74,9.67,9.69,404237.0805780064,3.5397,3.5654,3.5397,3.5471,404237.0806
2009-03-25 15:35:00,9.69,9.73,9.66,9.67,181361.74381582168,3.5471,3.5617,3.5361,3.5397,181361.7438
2009-03-25 15:40:00,9.67,9.73,9.64,9.71,266470.7323046779,3.5397,3.5617,3.5288,3.5544,266470.7323
2009-03-25 15:45:00,9.71,9.73,9.68,9.68,304677.932892481,3.5544,3.5617,3.5434,3.5434,304677.9329
2009-03-25 15:50:00,9.68,9.77,9.68,9.77,353416.6054371785,3.5434,3.5763,3.5434,3.5763,353416.6054
2009-03-25 15:55:00,9.77,9.86,9.77,9.84,610702.9145236346,3.5763,3.6093,3.5763,3.602,610702.9145
2009-03-26 09:30:00,10.0,10.16,9.93,10.13,83884.39872642665,3.6605,3.7191,3.6349,3.7081,83884.3987
2009-03-26 09:35:00,10.13,10.21,10.09,10.16,188831.7413666421,3.7081,3.7374,3.6935,3.7191,188831.7414
2009-03-26 09:40:00,10.13,10.25,10.12,10.24,232672.0548616213,3.7081,3.752,3.7045,3.7484,232672.0549
2009-03-26 09:45:00,10.24,10.26,10.11,10.15,217609.60078373743,3.7484,3.7557,3.7008,3.7154,217609.6008
2009-03-26 09:50:00,10.14,10.18,10.09,10.1,213445.99559147685,3.7118,3.7264,3.6935,3.6971,213445.9956
2009-03-26 09:55:00,10.09,10.1,10.04,10.05,192260.592701445,3.6935,3.6971,3.6752,3.6788,192260.5927
2009-03-26 10:00:00,10.04,10.14,10.04,10.07,217854.5187362233,3.6752,3.7118,3.6752,3.6862,217854.5187
2009-03-26 10:05:00,10.07,10.14,10.06,10.09,185525.34900808227,3.6862,3.7118,3.6825,3.6935,185525.349
2009-03-26 10:10:00,10.09,10.09,9.95,9.95,110457.99657114866,3.6935,3.6935,3.6422,3.6422,110457.9966
2009-03-26 10:15:00,9.95,9.96,9.87,9.91,397991.67278961546,3.6422,3.6459,3.6129,3.6276,397991.6728
2009-03-26 10:20:00,9.91,9.97,9.9,9.95,340680.8719079108,3.6276,3.6496,3.6239,3.6422,340680.8719
2009-03-26 10:25:00,9.96,9.96,9.9,9.9,99436.6887092824,3.6459,3.6459,3.6239,3.6239,99436.6887
2009-03-26 10:30:00,9.89,9.89,9.73,9.76,518613.7643889297,3.6203,3.6203,3.5617,3.5727,518613.7644
2009-03-26 10:35:00,9.76,9.84,9.73,9.84,466568.6994856723,3.5727,3.602,3.5617,3.602,466568.6995
2009-03-26 10:40:00,9.84,9.91,9.84,9.89,162380.6024981631,3.602,3.6276,3.602,3.6203,162380.6025
2009-03-26 10:45:00,9.89,9.91,9.84,9.84,184668.1361743816,3.6203,3.6276,3.602,3.602,184668.1362
2009-03-26 10:50:00,9.83,9.86,9.8,9.8,193730.1004163605,3.5983,3.6093,3.5873,3.5873,193730.1004
2009-03-26 10:55:00,9.81,9.86,9.8,9.83,139725.69189321576,3.591,3.6093,3.5873,3.5983,139725.6919
2009-03-26 11:00:00,9.82,9.87,9.81,9.85,207323.0467793289,3.5946,3.6129,3.591,3.6056,207323.0468
2009-03-26 11:05:00,9.86,9.91,9.82,9.91,184178.3002694097,3.6093,3.6276,3.5946,3.6276,184178.3003
2009-03-26 11:10:00,9.91,9.93,9.9,9.91,181606.6617683076,3.6276,3.6349,3.6239,3.6276,181606.6618
2009-03-26 11:15:00,9.92,9.93,9.89,9.9,122703.89419544452,3.6312,3.6349,3.6203,3.6239,122703.8942
2009-03-26 11:20:00,9.9,9.94,9.89,9.92,167401.4205241244,3.6239,3.6386,3.6203,3.6312,167401.4205
2009-03-26 11:25:00,9.93,9.93,9.81,9.82,168870.9282390399,3.6349,3.6349,3.591,3.5946,168870.9282
2009-03-26 11:30:00,9.82,9.85,9.81,9.83,155522.89982855742,3.5946,3.6056,3.591,3.5983,155522.8998
2009-03-26 11:35:00,9.83,9.91,9.82,9.9,208180.25961302963,3.5983,3.6276,3.5946,3.6239,208180.2596
2009-03-26 11:40:00,9.89,9.91,9.87,9.87,207445.50575557188,3.6203,3.6276,3.6129,3.6129,207445.5058
2009-03-26 11:45:00,9.87,9.88,9.8,9.81,177198.1386235611,3.6129,3.6166,3.5873,3.591,177198.1386
2009-03-26 11:50:00,9.81,9.82,9.74,9.78,125642.90962527553,3.591,3.5946,3.5654,3.58,125642.9096
2009-03-26 11:55:00,9.77,9.8,9.77,9.78,39064.41342150379,3.5763,3.5873,3.5763,3.58,39064.4134
2009-03-26 12:00:00,9.78,9.85,9.78,9.85,174871.41807494487,3.58,3.6056,3.58,3.6056,174871.4181
2009-03-26 12:05:00,9.85,9.88,9.82,9.83,135684.54567719813,3.6056,3.6166,3.5946,3.5983,135684.5457
2009-03-26 12:10:00,9.83,9.84,9.78,9.8,128581.92505510652,3.5983,3.602,3.58,3.5873,128581.9251
2009-03-26 12:15:00,9.79,9.81,9.73,9.77,262796.9630173892,3.5837,3.591,3.5617,3.5763,262796.963
2009-03-26 12:20:00,9.77,9.82,9.72,9.82,1175606.1719324023,3.5763,3.5946,3.558,3.5946,1175606.1719
2009-03-26 12:25:00,9.82,9.82,9.72,9.79,1089517.511633603,3.5946,3.5946,3.558,3.5837,1089517.5116
2009-03-26 12:30:00,9.79,9.8,9.74,9.74,273205.97599804064,3.5837,3.5873,3.5654,3.5654,273205.976
2009-03-26 12:35:00,9.75,9.76,9.71,9.71,187852.0695566985,3.569,3.5727,3.5544,3.5544,187852.0696
2009-03-26 12:40:00,9.72,9.72,9.64,9.64,158216.9973059025,3.558,3.558,3.5288,3.5288,158216.9973
2009-03-26 12:45:00,9.64,9.65,9.62,9.64,165074.6999755082,3.5288,3.5324,3.5214,3.5288,165074.7
2009-03-26 12:50:00,9.64,9.69,9.62,9.69,155522.89982855742,3.5288,3.5471,3.5214,3.5471,155522.8998
2009-03-26 12:55:00,9.68,9.7,9.67,9.7,262429.5860886603,3.5434,3.5507,3.5397,3.5507,262429.5861
2009-03-26 13:00:00,9.69,9.77,9.69,9.73,304800.391868724,3.5471,3.5763,3.5471,3.5617,304800.3919
2009-03-26 13:05:00,9.73,9.79,9.72,9.77,262674.5040411462,3.5617,3.5837,3.558,3.5763,262674.504
2009-03-26 13:10:00,9.78,9.78,9.71,9.71,225324.51628704384,3.58,3.58,3.5544,3.5544,225324.5163
2009-03-26 13:15:00,9.72,9.73,9.69,9.73,243081.0678422728,3.558,3.5617,3.5471,3.5617,243081.0678
2009-03-26 13:20:00,9.73,9.81,9.72,9.77,317781.0433504776,3.5617,3.591,3.558,3.5763,317781.0434
2009-03-26 13:25:00,9.77,9.79,9.73,9.74,266103.35537594906,3.5763,3.5837,3.5617,3.5654,266103.3554
2009-03-26 13:30:00,9.74,9.77,9.73,9.73,214425.6674014205,3.5654,3.5763,3.5617,3.5617,214425.6674
2009-03-26 13:35:00,9.73,9.73,9.68,9.71,194097.47734508937,3.5617,3.5617,3.5434,3.5544,194097.4773
2009-03-26 13:40:00,9.71,9.71,9.67,9.68,168626.010286554,3.5544,3.5544,3.5397,3.5434,168626.0103
2009-03-26 13:45:00,9.68,9.73,9.67,9.72,231814.84202792065,3.5434,3.5617,3.5397,3.558,231814.842
2009-03-26 13:50:00,9.72,9.8,9.72,9.74,314719.5689444036,3.558,3.5873,3.558,3.5654,314719.5689
2009-03-26 13:55:00,9.74,9.75,9.72,9.73,134582.4148910115,3.5654,3.569,3.558,3.5617,134582.4149
2009-03-26 14:00:00,9.73,9.78,9.73,9.77,229365.66250306147,3.5617,3.58,3.5617,3.5763,229365.6625
2009-03-26 14:05:00,9.77,9.81,9.77,9.8,306024.98163115355,3.5763,3.591,3.5763,3.5873,306024.9816
2009-03-26 14:10:00,9.8,9.81,9.78,9.79,392481.0188586823,3.5873,3.591,3.58,3.5837,392481.0189
2009-03-26 14:15:00,9.79,9.8,9.78,9.8,328067.59735488606,3.5837,3.5873,3.58,3.5873,328067.5974
2009-03-26 14:20:00,9.8,9.8,9.79,9.8,180749.4489346069,3.5873,3.5873,3.5837,3.5873,180749.4489
2009-03-26 14:25:00,9.79,9.8,9.73,9.75,392358.5598824394,3.5837,3.5873,3.5617,3.569,392358.5599
2009-03-26 14:30:00,9.74,9.77,9.73,9.77,238672.54469752632,3.5654,3.5763,3.5617,3.5763,238672.5447
2009-03-26 14:35:00,9.77,9.77,9.76,9.77,204873.8672544697,3.5763,3.5763,3.5727,3.5763,204873.8673
2009-03-26 14:40:00,9.77,9.81,9.76,9.79,473426.402155278,3.5763,3.591,3.5727,3.5837,473426.4022
2009-03-26 14:45:00,9.79,9.8,9.76,9.77,202914.5236345824,3.5837,3.5873,3.5727,3.5763,202914.5236
2009-03-26 14:50:00,9.77,9.77,9.71,9.71,106906.68626010286,3.5763,3.5763,3.5544,3.5544,106906.6863
2009-03-26 14:55:00,9.71,9.73,9.65,9.65,120499.63262307126,3.5544,3.5617,3.5324,3.5324,120499.6326
2009-03-26 15:00:00,9.66,9.68,9.65,9.67,81312.76022532451,3.5361,3.5434,3.5324,3.5397,81312.7602
2009-03-26 15:05:00,9.68,9.74,9.64,9.72,250306.14744060737,3.5434,3.5654,3.5288,3.558,250306.1474
2009-03-26 15:10:00,9.73,9.74,9.7,9.71,145603.72275287777,3.5617,3.5654,3.5507,3.5544,145603.7228
2009-03-26 15:15:00,9.71,9.71,9.67,9.68,176953.22067107516,3.5544,3.5544,3.5397,3.5434,176953.2207
2009-03-26 15:20:00,9.7,9.75,9.68,9.74,342272.8385990693,3.5507,3.569,3.5434,3.5654,342272.8386
2009-03-26 15:25:00,9.74,9.8,9.73,9.77,255449.42444281164,3.5654,3.5873,3.5617,3.5763,255449.4244
2009-03-26 15:30:00,9.77,9.79,9.73,9.78,384398.72642664704,3.5763,3.5837,3.5617,3.58,384398.7264
2009-03-26 15:35:00,9.78,9.8,9.75,9.79,303575.8021062944,3.58,3.5873,3.569,3.5837,303575.8021
2009-03-26 15:40:00,9.78,9.86,9.78,9.84,411707.0781288268,3.58,3.6093,3.58,3.602,411707.0781
2009-03-26 15:45:00,9.85,9.86,9.8,9.82,491305.4126867499,3.6056,3.6093,3.5873,3.5946,491305.4127
2009-03-26 15:50:00,9.82,9.85,9.82,9.85,444403.6247856968,3.5946,3.6056,3.5946,3.6056,444403.6248
2009-03-26 15:55:00,9.84,9.87,9.83,9.85,788880.7249571393,3.602,3.6129,3.5983,3.6056,788880.725
2009-03-27 09:30:00,9.64,9.78,9.54,9.55,127602.25324516286,3.5288,3.58,3.4921,3.4958,127602.2532
2009-03-27 09:35:00,9.55,9.55,9.39,9.46,161033.55375949055,3.4958,3.4958,3.4372,3.4629,161033.5538
2009-03-27 09:40:00,9.46,9.57,9.43,9.55,114499.14278716627,3.4629,3.5031,3.4519,3.4958,114499.1428
2009-03-27 09:45:00,9.54,9.62,9.54,9.61,130173.891746265,3.4921,3.5214,3.4921,3.5178,130173.8917
2009-03-27 09:50:00,9.61,9.61,9.5,9.6,87190.79108498653,3.5178,3.5178,3.4775,3.5141,87190.7911
2009-03-27 09:55:00,9.6,9.64,9.51,9.52,154788.14597109967,3.5141,3.5288,3.4812,3.4848,154788.146
2009-03-27 10:00:00,9.52,9.58,9.51,9.51,117683.07616948322,3.4848,3.5068,3.4812,3.4812,117683.0762
2009-03-27 10:05:00,9.51,9.51,9.4,9.4,136541.75851089883,3.4812,3.4812,3.4409,3.4409,136541.7585
2009-03-27 10:10:00,9.4,9.47,9.39,9.46,100906.19642419789,3.4409,3.4665,3.4372,3.4629,100906.1964
2009-03-27 10:15:00,9.46,9.46,9.41,9.41,50942.93411707078,3.4629,3.4629,3.4446,3.4446,50942.9341
2009-03-27 10:20:00,9.41,9.43,9.4,9.42,41023.75704139113,3.4446,3.4519,3.4409,3.4482,41023.757
2009-03-27 10:25:00,9.42,9.46,9.41,9.46,35145.726181729115,3.4482,3.4629,3.4446,3.4629,35145.7262
2009-03-27 10:30:00,9.46,9.48,9.43,9.48,90497.1834435464,3.4629,3.4702,3.4519,3.4702,90497.1834
2009-03-27 10:35:00,9.48,9.53,9.48,9.49,94293.41170707812,3.4702,3.4885,3.4702,3.4738,94293.4117
2009-03-27 10:40:00,9.49,9.54,9.49,9.53,47514.082782267935,3.4738,3.4921,3.4738,3.4885,47514.0828
2009-03-27 10:45:00,9.54,9.57,9.52,9.55,56820.9649767328,3.4921,3.5031,3.4848,3.4958,56820.965
2009-03-27 10:50:00,9.55,9.62,9.55,9.6,152828.80235121233,3.4958,3.5214,3.4958,3.5141,152828.8024
2009-03-27 10:55:00,9.6,9.61,9.57,9.57,41758.51089884888,3.5141,3.5178,3.5031,3.5031,41758.5109
2009-03-27 11:00:00,9.57,9.6,9.57,9.6,80455.5473916238,3.5031,3.5141,3.5031,3.5141,80455.5474
2009-03-27 11:05:00,9.6,9.64,9.58,9.59,93803.5758021063,3.5141,3.5288,3.5068,3.5105,93803.5758
2009-03-27 11:10:00,9.59,9.62,9.55,9.62,97599.804065638,3.5105,3.5214,3.4958,3.5214,97599.8041
2009-03-27 11:15:00,9.61,9.63,9.6,9.6,113152.09404849376,3.5178,3.5251,3.5141,3.5141,113152.094
2009-03-27 11:20:00,9.6,9.64,9.6,9.64,66985.06000489835,3.5141,3.5288,3.5141,3.5288,66985.06
2009-03-27 11:25:00,9.64,9.68,9.6,9.6,101151.1143766838,3.5288,3.5434,3.5141,3.5141,101151.1144
2009-03-27 11:30:00,9.61,9.61,9.58,9.59,66005.38819495469,3.5178,3.5178,3.5068,3.5105,66005.3882
2009-03-27 11:35:00,9.59,9.63,9.59,9.61,102620.6220915993,3.5105,3.5251,3.5105,3.5178,102620.6221
2009-03-27 11:40:00,9.62,9.64,9.6,9.62,68944.40362478569,3.5214,3.5288,3.5141,3.5214,68944.4036
2009-03-27 11:45:00,9.63,9.67,9.63,9.65,88170.4628949302,3.5251,3.5397,3.5251,3.5324,88170.4629
2009-03-27 11:50:00,9.64,9.66,9.64,9.66,77149.15503306391,3.5288,3.5361,3.5288,3.5361,77149.155
2009-03-27 11:55:00,9.66,9.66,9.63,9.64,53637.031594415865,3.5361,3.5361,3.5251,3.5288,53637.0316
2009-03-27 12:00:00,9.64,9.68,9.63,9.68,88537.83982365907,3.5288,3.5434,3.5251,3.5434,88537.8398
2009-03-27 12:05:00,9.67,9.68,9.63,9.64,155155.52289982856,3.5397,3.5434,3.5251,3.5288,155155.5229
2009-03-27 12:10:00,9.64,9.64,9.62,9.64,76047.02424687729,3.5288,3.5288,3.5214,3.5288,76047.0242
2009-03-27 12:15:00,9.64,9.64,9.6,9.62,114009.30688219446,3.5288,3.5288,3.5141,3.5214,114009.3069
2009-03-27 12:20:00,9.61,9.62,9.59,9.6,52167.52387950036,3.5178,3.5214,3.5105,3.5141,52167.5239
2009-03-27 12:25:00,9.6,9.6,9.55,9.56,91354.39627724711,3.5141,3.5141,3.4958,3.4995,91354.3963
2009-03-27 12:30:00,9.56,9.58,9.56,9.58,60127.35733529268,3.4995,3.5068,3.4995,3.5068,60127.3573
2009-03-27 12:35:00,9.57,9.6,9.56,9.57,41636.051922605926,3.5031,3.5141,3.4995,3.5031,41636.0519
2009-03-27 12:40:00,9.56,9.59,9.56,9.58,50208.18025961303,3.4995,3.5105,3.4995,3.5068,50208.1803
2009-03-27 12:45:00,9.59,9.62,9.58,9.6,70046.53441097232,3.5105,3.5214,3.5068,3.5141,70046.5344
2009-03-27 12:50:00,9.6,9.6,9.56,9.56,54371.78545187362,3.5141,3.5141,3.4995,3.4995,54371.7855
2009-03-27 12:55:00,9.58,9.58,9.53,9.54,30859.662013225567,3.5068,3.5068,3.4885,3.4921,30859.662
2009-03-27 13:00:00,9.53,9.54,9.52,9.52,38941.95444526083,3.4885,3.4921,3.4848,3.4848,38941.9544
2009-03-27 13:05:00,9.52,9.53,9.48,9.48,105192.26059270144,3.4848,3.4885,3.4702,3.4702,105192.2606
2009-03-27 13:10:00,9.48,9.5,9.46,9.49,72373.25495958854,3.4702,3.4775,3.4629,3.4738,72373.255
2009-03-27 13:15:00,9.5,9.5,9.48,9.49,37105.06980161645,3.4775,3.4775,3.4702,3.4738,37105.0698
2009-03-27 13:20:00,9.49,9.51,9.48,9.48,56453.58804800391,3.4738,3.4812,3.4702,3.4702,56453.588
2009-03-27 13:25:00,9.49,9.49,9.48,9.48,56698.50600048983,3.4738,3.4738,3.4702,3.4702,56698.506
2009-03-27 13:30:00,9.48,9.55,9.46,9.52,74944.89346069067,3.4702,3.4958,3.4629,3.4848,74944.8935
2009-03-27 13:35:00,9.53,9.53,9.48,9.48,53881.949546901786,3.4885,3.4885,3.4702,3.4702,53881.9495
2009-03-27 13:40:00,9.48,9.49,9.42,9.42,102253.24516287044,3.4702,3.4738,3.4482,3.4482,102253.2452
2009-03-27 13:45:00,9.43,9.46,9.42,9.46,74699.97550820475,3.4519,3.4629,3.4482,3.4629,74699.9755
2009-03-27 13:50:00,9.45,9.45,9.41,9.42,75679.64731814842,3.4592,3.4592,3.4446,3.4482,75679.6473
2009-03-27 13:55:00,9.42,9.46,9.42,9.46,70903.74724467302,3.4482,3.4629,3.4482,3.4629,70903.7472
2009-03-27 14:00:00,9.46,9.47,9.45,9.46,100293.90154298308,3.4629,3.4665,3.4592,3.4629,100293.9015
2009-03-27 14:05:00,9.46,9.49,9.46,9.48,124663.23781533186,3.4629,3.4738,3.4629,3.4702,124663.2378
2009-03-27 14:10:00,9.47,9.51,9.46,9.5,128581.92505510652,3.4665,3.4812,3.4629,3.4775,128581.9251
2009-03-27 14:15:00,9.51,9.52,9.49,9.51,102375.70413911338,3.4812,3.4848,3.4738,3.4812,102375.7041
2009-03-27 14:20:00,9.51,9.56,9.51,9.53,141440.1175606172,3.4812,3.4995,3.4812,3.4885,141440.1176
2009-03-27 14:25:00,9.53,9.55,9.51,9.53,73720.30369826108,3.4885,3.4958,3.4812,3.4885,73720.3037
2009-03-27 14:30:00,9.52,9.54,9.48,9.5,82292.43203526818,3.4848,3.4921,3.4702,3.4775,82292.432
2009-03-27 14:35:00,9.49,9.51,9.48,9.49,77638.99093803576,3.4738,3.4812,3.4702,3.4738,77638.9909
2009-03-27 14:40:00,9.48,9.51,9.48,9.51,136296.84055841292,3.4702,3.4812,3.4702,3.4812,136296.8406
2009-03-27 14:45:00,9.5,9.53,9.5,9.51,163727.65123683563,3.4775,3.4885,3.4775,3.4812,163727.6512
2009-03-27 14:50:00,9.52,9.52,9.5,9.51,104579.96571148664,3.4848,3.4848,3.4775,3.4812,104579.9657
2009-03-27 14:55:00,9.51,9.56,9.51,9.55,91966.69115846192,3.4812,3.4995,3.4812,3.4958,91966.6912
2009-03-27 15:00:00,9.55,9.6,9.55,9.55,132867.9892236101,3.4958,3.5141,3.4958,3.4958,132867.9892
2009-03-27 15:05:00,9.55,9.55,9.53,9.53,85476.3654175851,3.4958,3.4958,3.4885,3.4885,85476.3654
2009-03-27 15:10:00,9.53,9.55,9.5,9.51,149155.03306392356,3.4885,3.4958,3.4775,3.4812,149155.0331
2009-03-27 15:15:00,9.51,9.51,9.5,9.51,59147.68552534901,3.4812,3.4812,3.4775,3.4812,59147.6855
2009-03-27 15:20:00,9.51,9.51,9.5,9.51,118172.91207445505,3.4812,3.4812,3.4775,3.4812,118172.9121
2009-03-27 15:25:00,9.51,9.51,9.47,9.49,124785.6967915748,3.4812,3.4812,3.4665,3.4738,124785.6968
2009-03-27 15:30:00,9.49,9.51,9.47,9.47,152706.34337496938,3.4738,3.4812,3.4665,3.4665,152706.3434
2009-03-27 15:35:00,9.47,9.47,9.42,9.42,191158.4619152584,3.4665,3.4665,3.4482,3.4482,191158.4619
2009-03-27 15:40:00,9.42,9.48,9.39,9.46,307372.03036982607,3.4482,3.4702,3.4372,3.4629,307372.0304
2009-03-27 15:45:00,9.46,9.49,9.45,9.46,201077.638990938,3.4629,3.4738,3.4592,3.4629,201077.639
2009-03-27 15:50:00,9.45,9.48,9.45,9.45,234019.1036002939,3.4592,3.4702,3.4592,3.4592,234019.1036
2009-03-27 15:55:00,9.45,9.46,9.41,9.45,406441.3421503796,3.4592,3.4629,3.4446,3.4592,406441.3422
2009-03-30 09:30:00,9.24,9.24,8.97,9.1,172054.86162135683,3.3823,3.3823,3.2835,3.3311,172054.8616
2009-03-30 09:35:00,9.09,9.1,8.92,9.06,184055.8412931668,3.3274,3.3311,3.2652,3.3164,184055.8413
2009-03-30 09:40:00,9.05,9.06,9.0,9.06,114254.22483468035,3.3128,3.3164,3.2945,3.3164,114254.2248
2009-03-30 09:45:00,9.06,9.08,9.03,9.05,128704.38403134947,3.3164,3.3238,3.3055,3.3128,128704.384
2009-03-30 09:50:00,9.05,9.1,9.01,9.09,152583.88439872643,3.3128,3.3311,3.2981,3.3274,152583.8844
2009-03-30 09:55:00,9.1,9.14,9.06,9.14,280798.4325251041,3.3311,3.3457,3.3164,3.3457,280798.4325
2009-03-30 10:00:00,9.14,9.18,9.13,9.14,106049.47342640215,3.3457,3.3604,3.3421,3.3457,106049.4734
2009-03-30 10:05:00,9.14,9.16,9.13,9.15,103600.29390154296,3.3457,3.353,3.3421,3.3494,103600.2939
2009-03-30 10:10:00,9.16,9.17,9.14,9.15,63188.83174136664,3.353,3.3567,3.3457,3.3494,63188.8317
2009-03-30 10:15:00,9.15,9.16,9.14,9.15,108131.27602253245,3.3494,3.353,3.3457,3.3494,108131.276
2009-03-30 10:20:00,9.15,9.19,9.14,9.18,160421.25887827575,3.3494,3.364,3.3457,3.3604,160421.2589
2009-03-30 10:25:00,9.18,9.22,9.12,9.2,154298.31006612783,3.3604,3.375,3.3384,3.3677,154298.3101
2009-03-30 10:30:00,9.19,9.2,9.14,9.15,103232.9169728141,3.364,3.3677,3.3457,3.3494,103232.917
2009-03-30 10:35:00,9.15,9.16,9.14,9.15,131888.3174136664,3.3494,3.353,3.3457,3.3494,131888.3174
2009-03-30 10:40:00,9.15,9.15,9.12,9.12,90864.56037227529,3.3494,3.3494,3.3384,3.3384,90864.5604
2009-03-30 10:45:00,9.12,9.17,9.12,9.16,132990.44819985304,3.3384,3.3567,3.3384,3.353,132990.4482
2009-03-30 10:50:00,9.16,9.19,9.15,9.18,104090.1298065148,3.353,3.364,3.3494,3.3604,104090.1298
2009-03-30 10:55:00,9.19,9.2,9.17,9.17,59882.43938280676,3.364,3.3677,3.3567,3.3567,59882.4394
2009-03-30 11:00:00,9.17,9.18,9.13,9.15,59270.14450159196,3.3567,3.3604,3.3421,3.3494,59270.1445
2009-03-30 11:05:00,9.14,9.15,9.12,9.13,96130.2963507225,3.3457,3.3494,3.3384,3.3421,96130.2964
2009-03-30 11:10:00,9.13,9.24,9.13,9.2,192138.13372520203,3.3421,3.3823,3.3421,3.3677,192138.1337
2009-03-30 11:15:00,9.19,9.23,9.19,9.23,56820.9649767328,3.364,3.3787,3.364,3.3787,56820.965
2009-03-30 11:20:00,9.24,9.28,9.21,9.22,69066.86260102865,3.3823,3.397,3.3714,3.375,69066.8626
2009-03-30 11:25:00,9.22,9.24,9.17,9.17,73842.76267450403,3.375,3.3823,3.3567,3.3567,73842.7627
2009-03-30 11:30:00,9.17,9.17,9.13,9.13,91354.39627724711,3.3567,3.3567,3.3421,3.3421,91354.3963
2009-03-30 11:35:00,9.13,9.17,9.12,9.16,147563.0663727651,3.3421,3.3567,3.3384,3.353,147563.0664
2009-03-30 11:40:00,9.16,9.19,9.15,9.16,87190.79108498653,3.353,3.364,3.3494,3.353,87190.7911
2009-03-30 11:45:00,9.16,9.16,9.13,9.15,46901.78790105315,3.353,3.353,3.3421,3.3494,46901.7879
2009-03-30 11:50:00,9.15,9.15,9.08,9.1,63188.83174136664,3.3494,3.3494,3.3238,3.3311,63188.8317
2009-03-30 11:55:00,9.09,9.15,9.08,9.15,75189.81141317658,3.3274,3.3494,3.3238,3.3494,75189.8114
2009-03-30 12:00:00,9.14,9.14,9.1,9.11,58902.767572863086,3.3457,3.3457,3.3311,3.3347,58902.7676
2009-03-30 12:05:00,9.11,9.11,9.05,9.07,74822.4344844477,3.3347,3.3347,3.3128,3.3201,74822.4345
2009-03-30 12:10:00,9.07,9.08,9.02,9.04,136909.13543962772,3.3201,3.3238,3.3018,3.3091,136909.1354
2009-03-30 12:15:00,9.03,9.13,9.03,9.13,88537.83982365907,3.3055,3.3421,3.3055,3.3421,88537.8398
2009-03-30 12:20:00,9.13,9.19,9.13,9.19,101028.65540044084,3.3421,3.364,3.3421,3.364,101028.6554
2009-03-30 12:25:00,9.19,9.19,9.14,9.14,35390.64413421504,3.364,3.364,3.3457,3.3457,35390.6441
2009-03-30 12:30:00,9.14,9.15,9.12,9.12,75312.27038941954,3.3457,3.3494,3.3384,3.3384,75312.2704
2009-03-30 12:35:00,9.12,9.12,9.06,9.07,64780.7984325251,3.3384,3.3384,3.3164,3.3201,64780.7984
2009-03-30 12:40:00,9.07,9.07,9.02,9.02,98334.55792309577,3.3201,3.3201,3.3018,3.3018,98334.5579
2009-03-30 12:45:00,9.02,9.05,9.02,9.04,75434.7293656625,3.3018,3.3128,3.3018,3.3091,75434.7294
2009-03-30 12:50:00,9.03,9.04,9.02,9.03,37105.06980161645,3.3055,3.3091,3.3018,3.3055,37105.0698
2009-03-30 12:55:00,9.02,9.03,9.01,9.02,50942.93411707078,3.3018,3.3055,3.2981,3.3018,50942.9341
2009-03-30 13:00:00,9.02,9.04,9.01,9.02,57923.095762919416,3.3018,3.3091,3.2981,3.3018,57923.0958
2009-03-30 13:05:00,9.02,9.02,9.0,9.01,37227.52877785941,3.3018,3.3018,3.2945,3.2981,37227.5288
2009-03-30 13:10:00,9.01,9.04,8.99,9.04,73475.38574577516,3.2981,3.3091,3.2908,3.3091,73475.3857
2009-03-30 13:15:00,9.03,9.06,9.03,9.04,60984.570168993385,3.3055,3.3164,3.3055,3.3091,60984.5702
2009-03-30 13:20:00,9.04,9.04,9.0,9.01,41391.133970120005,3.3091,3.3091,3.2945,3.2981,41391.134
2009-03-30 13:25:00,9.0,9.07,9.0,9.07,120622.09159931424,3.2945,3.3201,3.2945,3.3201,120622.0916
2009-03-30 13:30:00,9.06,9.08,9.04,9.04,27920.64658339456,3.3164,3.3238,3.3091,3.3091,27920.6466
2009-03-30 13:35:00,9.04,9.04,8.98,9.0,77271.61400930688,3.3091,3.3091,3.2872,3.2945,77271.614
2009-03-30 13:40:00,8.99,9.0,8.98,8.99,43840.31349497918,3.2908,3.2945,3.2872,3.2908,43840.3135
2009-03-30 13:45:00,8.99,8.99,8.95,8.97,126500.12245897624,3.2908,3.2908,3.2762,3.2835,126500.1225
2009-03-30 13:50:00,8.97,8.97,8.95,8.95,34655.89027675729,3.2835,3.2835,3.2762,3.2762,34655.8903
2009-03-30 13:55:00,8.95,8.96,8.93,8.93,37472.446730345335,3.2762,3.2798,3.2689,3.2689,37472.4467
2009-03-30 14:00:00,8.93,8.93,8.92,8.93,37962.28263531717,3.2689,3.2689,3.2652,3.2689,37962.2826
2009-03-30 14:05:00,8.93,8.93,8.92,8.93,120132.25569434238,3.2689,3.2689,3.2652,3.2689,120132.2557
2009-03-30 14:10:00,8.93,9.02,8.93,9.0,145603.72275287777,3.2689,3.3018,3.2689,3.2945,145603.7228
2009-03-30 14:15:00,9.01,9.01,8.97,8.97,64413.42150379622,3.2981,3.2981,3.2835,3.2835,64413.4215
2009-03-30 14:20:00,8.97,8.98,8.94,8.96,84374.23463139847,3.2835,3.2872,3.2725,3.2798,84374.2346
2009-03-30 14:25:00,8.95,8.96,8.9,8.92,138623.56110702915,3.2762,3.2798,3.2579,3.2652,138623.5611
2009-03-30 14:30:00,8.92,8.93,8.89,8.93,126132.74553024735,3.2652,3.2689,3.2542,3.2689,126132.7455
2009-03-30 14:35:00,8.93,8.93,8.87,8.87,163237.81533186382,3.2689,3.2689,3.2469,3.2469,163237.8153
2009-03-30 14:40:00,8.87,8.88,8.84,8.85,96987.5091844232,3.2469,3.2506,3.2359,3.2396,96987.5092
2009-03-30 14:45:00,8.84,8.87,8.84,8.86,56576.04702424687,3.2359,3.2469,3.2359,3.2432,56576.047
2009-03-30 14:50:00,8.87,8.92,8.85,8.91,111070.29145236344,3.2469,3.2652,3.2396,3.2615,111070.2915
2009-03-30 14:55:00,8.91,8.92,8.88,8.88,67229.97795738427,3.2615,3.2652,3.2506,3.2506,67229.978
2009-03-30 15:00:00,8.88,8.91,8.87,8.89,97477.34508939504,3.2506,3.2615,3.2469,3.2542,97477.3451
2009-03-30 15:05:00,8.9,8.95,8.89,8.95,127234.876316434,3.2579,3.2762,3.2542,3.2762,127234.8763
2009-03-30 15:10:00,8.95,8.99,8.94,8.96,110947.83247612049,3.2762,3.2908,3.2725,3.2798,110947.8325
2009-03-30 15:15:00,8.97,9.0,8.96,8.97,121234.386480529,3.2835,3.2945,3.2798,3.2835,121234.3865
2009-03-30 15:20:00,8.97,9.02,8.97,9.01,117315.69924075434,3.2835,3.3018,3.2835,3.2981,117315.6992
2009-03-30 15:25:00,9.02,9.02,8.96,8.96,110580.4555473916,3.3018,3.3018,3.2798,3.2798,110580.4555
2009-03-30 15:30:00,8.97,9.02,8.97,9.01,181606.6617683076,3.2835,3.3018,3.2835,3.2981,181606.6618
2009-03-30 15:35:00,9.01,9.05,8.98,8.98,177932.89248101885,3.2981,3.3128,3.2872,3.2872,177932.8925
2009-03-30 15:40:00,8.98,9.0,8.93,8.98,211731.56992407545,3.2872,3.2945,3.2689,3.2872,211731.5699
2009-03-30 15:45:00,8.99,9.01,8.97,8.99,153073.72030369824,3.2908,3.2981,3.2835,3.2908,153073.7203
2009-03-30 15:50:00,8.98,9.04,8.98,9.01,207935.3416605437,3.2872,3.3091,3.2872,3.2981,207935.3417
2009-03-30 15:55:00,9.02,9.06,9.01,9.06,447710.0171442566,3.3018,3.3164,3.2981,3.3164,447710.0171
2009-03-31 09:30:00,9.31,9.52,9.24,9.28,229977.95738427623,3.408,3.4848,3.3823,3.397,229977.9574
2009-03-31 09:35:00,9.28,9.33,9.23,9.23,101640.95028165563,3.397,3.4153,3.3787,3.3787,101640.9503
2009-03-31 09:40:00,9.23,9.23,9.16,9.17,61719.32402645113,3.3787,3.3787,3.353,3.3567,61719.324
2009-03-31 09:45:00,9.17,9.19,9.16,9.18,96497.67327945138,3.3567,3.364,3.353,3.3604,96497.6733
2009-03-31 09:50:00,9.18,9.22,9.15,9.22,198016.16458486405,3.3604,3.375,3.3494,3.375,198016.1646
2009-03-31 09:55:00,9.22,9.27,9.21,9.25,111192.7504286064,3.375,3.3933,3.3714,3.386,111192.7504
2009-03-31 10:00:00,9.24,9.3,9.22,9.28,341783.00269409746,3.3823,3.4043,3.375,3.397,341783.0027
2009-03-31 10:05:00,9.28,9.32,9.25,9.26,151359.29463629684,3.397,3.4116,3.386,3.3897,151359.2946
2009-03-31 10:10:00,9.26,9.27,9.19,9.19,105682.09649767326,3.3897,3.3933,3.364,3.364,105682.0965
2009-03-31 10:15:00,9.19,9.24,9.19,9.24,94048.4937545922,3.364,3.3823,3.364,3.3823,94048.4938
2009-03-31 10:20:00,9.24,9.32,9.24,9.31,179279.9412196914,3.3823,3.4116,3.3823,3.408,179279.9412
2009-03-31 10:25:00,9.31,9.36,9.28,9.36,145481.26377663482,3.408,3.4263,3.397,3.4263,145481.2638
2009-03-31 10:30:00,9.36,9.38,9.33,9.38,169238.3051677688,3.4263,3.4336,3.4153,3.4336,169238.3052
2009-03-31 10:35:00,9.37,9.38,9.36,9.37,61964.241978937054,3.4299,3.4336,3.4263,3.4299,61964.242
2009-03-31 10:40:00,9.37,9.37,9.35,9.35,81557.67817781043,3.4299,3.4299,3.4226,3.4226,81557.6782
2009-03-31 10:45:00,9.36,9.42,9.36,9.4,169483.2231202547,3.4263,3.4482,3.4263,3.4409,169483.2231
2009-03-31 10:50:00,9.41,9.41,9.38,9.39,49228.50844966936,3.4446,3.4446,3.4336,3.4372,49228.5084
2009-03-31 10:55:00,9.38,9.39,9.36,9.37,89884.88856233162,3.4336,3.4372,3.4263,3.4299,89884.8886
2009-03-31 11:00:00,9.37,9.42,9.37,9.41,71271.1241734019,3.4299,3.4482,3.4299,3.4446,71271.1242
2009-03-31 11:05:00,9.42,9.48,9.41,9.47,141929.95346558903,3.4482,3.4702,3.4446,3.4665,141929.9535
2009-03-31 11:10:00,9.47,9.49,9.43,9.44,89517.51163360274,3.4665,3.4738,3.4519,3.4555,89517.5116
2009-03-31 11:15:00,9.44,9.46,9.43,9.45,68944.40362478569,3.4555,3.4629,3.4519,3.4592,68944.4036
2009-03-31 11:20:00,9.46,9.46,9.42,9.45,96252.75532696546,3.4629,3.4629,3.4482,3.4592,96252.7553
2009-03-31 11:25:00,9.46,9.46,9.43,9.44,65638.0112662258,3.4629,3.4629,3.4519,3.4555,65638.0113
2009-03-31 11:30:00,9.44,9.46,9.42,9.44,132745.53024736713,3.4555,3.4629,3.4482,3.4555,132745.5302
2009-03-31 11:35:00,9.45,9.45,9.41,9.44,73108.00881704628,3.4592,3.4592,3.4446,3.4555,73108.0088
2009-03-31 11:40:00,9.43,9.45,9.41,9.44,122091.59931422972,3.4519,3.4592,3.4446,3.4555,122091.5993
2009-03-31 11:45:00,9.45,9.51,9.45,9.51,81680.13715405339,3.4592,3.4812,3.4592,3.4812,81680.1372
2009-03-31 11:50:00,9.51,9.52,9.51,9.51,80088.17046289492,3.4812,3.4848,3.4812,3.4812,80088.1705
2009-03-31 11:55:00,9.51,9.51,9.49,9.51,95273.0835170218,3.4812,3.4812,3.4738,3.4812,95273.0835
2009-03-31 12:00:00,9.51,9.51,9.44,9.44,157849.62037717365,3.4812,3.4812,3.4555,3.4555,157849.6204
2009-03-31 12:05:00,9.44,9.45,9.42,9.42,84129.31667891255,3.4555,3.4592,3.4482,3.4482,84129.3167
2009-03-31 12:10:00,9.42,9.43,9.39,9.4,29635.07225079598,3.4482,3.4519,3.4372,3.4409,29635.0723
2009-03-31 12:15:00,9.41,9.42,9.4,9.41,78618.66274797943,3.4446,3.4482,3.4409,3.4446,78618.6627
2009-03-31 12:20:00,9.41,9.42,9.4,9.41,96375.2143032084,3.4446,3.4482,3.4409,3.4446,96375.2143
2009-03-31 12:25:00,9.42,9.42,9.4,9.4,138746.0200832721,3.4482,3.4482,3.4409,3.4409,138746.0201
2009-03-31 12:30:00,9.4,9.42,9.4,9.41,87068.33210874356,3.4409,3.4482,3.4409,3.4446,87068.3321
2009-03-31 12:35:00,9.41,9.42,9.4,9.42,74699.97550820475,3.4446,3.4482,3.4409,3.4482,74699.9755
2009-03-31 12:40:00,9.42,9.48,9.42,9.45,193485.18246387452,3.4482,3.4702,3.4482,3.4592,193485.1825
2009-03-31 12:45:00,9.45,9.46,9.43,9.43,128949.3019838354,3.4592,3.4629,3.4519,3.4519,128949.302
2009-03-31 12:50:00,9.43,9.48,9.42,9.47,67474.89590987019,3.4519,3.4702,3.4482,3.4665,67474.8959
2009-03-31 12:55:00,9.46,9.49,9.46,9.47,84741.61156012735,3.4629,3.4738,3.4629,3.4665,84741.6116
2009-03-31 13:00:00,9.47,9.49,9.46,9.47,66495.22409992652,3.4665,3.4738,3.4629,3.4665,66495.2241
2009-03-31 13:05:00,9.48,9.5,9.47,9.48,74455.05755571883,3.4702,3.4775,3.4665,3.4702,74455.0576
2009-03-31 13:10:00,9.49,9.49,9.46,9.46,54984.08033308841,3.4738,3.4738,3.4629,3.4629,54984.0803
2009-03-31 13:15:00,9.46,9.46,9.42,9.43,52534.90080822924,3.4629,3.4629,3.4482,3.4519,52534.9008
2009-03-31 13:20:00,9.42,9.45,9.42,9.44,88905.21675238795,3.4482,3.4592,3.4482,3.4555,88905.2168
2009-03-31 13:25:00,9.44,9.45,9.42,9.42,154298.31006612783,3.4555,3.4592,3.4482,3.4482,154298.3101
2009-03-31 13:30:00,9.42,9.45,9.42,9.44,33798.67744305657,3.4482,3.4592,3.4482,3.4555,33798.6774
2009-03-31 13:35:00,9.44,9.45,9.42,9.42,51310.31104579965,3.4555,3.4592,3.4482,3.4482,51310.311
2009-03-31 13:40:00,9.43,9.43,9.42,9.42,41636.051922605926,3.4519,3.4519,3.4482,3.4482,41636.0519
2009-03-31 13:45:00,9.42,9.43,9.42,9.43,69924.07543472936,3.4482,3.4519,3.4482,3.4519,69924.0754
2009-03-31 13:50:00,9.42,9.43,9.42,9.42,59515.06245407788,3.4482,3.4519,3.4482,3.4482,59515.0625
2009-03-31 13:55:00,9.42,9.46,9.42,9.46,49595.88537839824,3.4482,3.4629,3.4482,3.4629,49595.8854
2009-03-31 14:00:00,9.46,9.5,9.46,9.49,92946.36296840558,3.4629,3.4775,3.4629,3.4738,92946.363
2009-03-31 14:05:00,9.49,9.5,9.48,9.5,52045.06490325741,3.4738,3.4775,3.4702,3.4775,52045.0649
2009-03-31 14:10:00,9.5,9.55,9.5,9.54,110335.5375949057,3.4775,3.4958,3.4775,3.4921,110335.5376
2009-03-31 14:15:00,9.55,9.55,9.52,9.54,66127.84717119765,3.4958,3.4958,3.4848,3.4921,66127.8472
2009-03-31 14:20:00,9.54,9.55,9.51,9.53,157114.86651971587,3.4921,3.4958,3.4812,3.4885,157114.8665
2009-03-31 14:25:00,9.53,9.56,9.51,9.51,248346.80382072003,3.4885,3.4995,3.4812,3.4812,248346.8038
2009-03-31 14:30:00,9.51,9.57,9.51,9.53,213935.83149644863,3.4812,3.5031,3.4812,3.4885,213935.8315
2009-03-31 14:35:00,9.54,9.54,9.51,9.54,354641.1951996081,3.4921,3.4921,3.4812,3.4921,354641.1952
2009-03-31 14:40:00,9.54,9.55,9.51,9.51,177443.056576047,3.4921,3.4958,3.4812,3.4812,177443.0566
2009-03-31 14:45:00,9.51,9.54,9.47,9.47,178790.10531471955,3.4812,3.4921,3.4665,3.4665,178790.1053
2009-03-31 14:50:00,9.47,9.51,9.47,9.47,177198.1386235611,3.4665,3.4812,3.4665,3.4665,177198.1386
2009-03-31 14:55:00,9.47,9.48,9.43,9.43,86456.03722752877,3.4665,3.4702,3.4519,3.4519,86456.0372
2009-03-31 15:00:00,9.44,9.44,9.41,9.41,210996.81606661767,3.4555,3.4555,3.4446,3.4446,210996.8161
2009-03-31 15:05:00,9.41,9.42,9.4,9.4,140705.36370315944,3.4446,3.4482,3.4409,3.4409,140705.3637
2009-03-31 15:10:00,9.4,9.41,9.37,9.38,191525.83884398724,3.4409,3.4446,3.4299,3.4336,191525.8388
2009-03-31 15:15:00,9.38,9.44,9.37,9.44,455792.3095762919,3.4336,3.4555,3.4299,3.4555,455792.3096
2009-03-31 15:20:00,9.43,9.44,9.39,9.41,249326.4756306637,3.4519,3.4555,3.4372,3.4446,249326.4756
2009-03-31 15:25:00,9.41,9.43,9.39,9.43,212956.159686505,3.4446,3.4519,3.4372,3.4519,212956.1597
2009-03-31 15:30:00,9.42,9.43,9.34,9.36,258755.81680137152,3.4482,3.4519,3.4189,3.4263,258755.8168
2009-03-31 15:35:00,9.37,9.37,9.32,9.37,339088.9052167524,3.4299,3.4299,3.4116,3.4299,339088.9052
2009-03-31 15:40:00,9.37,9.37,9.29,9.29,291329.9044819985,3.4299,3.4299,3.4006,3.4006,291329.9045
2009-03-31 15:45:00,9.3,9.33,9.28,9.28,272471.22214058286,3.4043,3.4153,3.397,3.397,272471.2221
2009-03-31 15:50:00,9.28,9.33,9.28,9.32,282757.7761449914,3.397,3.4153,3.397,3.4116,282757.7761
2009-03-31 15:55:00,9.32,9.34,9.25,9.27,579353.4166054372,3.4116,3.4189,3.386,3.3933,579353.4166
2009-04-01 09:30:00,9.72,9.75,9.42,9.46,356845.4567719814,3.558,3.569,3.4482,3.4629,356845.4568
2009-04-01 09:35:00,9.46,9.46,9.26,9.34,293411.7070781288,3.4629,3.4629,3.3897,3.4189,293411.7071
2009-04-01 09:40:00,9.34,9.35,9.28,9.28,145971.09968160666,3.4189,3.4226,3.397,3.397,145971.0997
2009-04-01 09:45:00,9.28,9.29,9.23,9.23,117805.53514572616,3.397,3.4006,3.3787,3.3787,117805.5351
2009-04-01 09:50:00,9.24,9.42,9.24,9.32,225324.51628704384,3.3823,3.4482,3.3823,3.4116,225324.5163
2009-04-01 09:55:00,9.32,9.41,9.3,9.4,194587.3132500612,3.4116,3.4446,3.4043,3.4409,194587.3133
2009-04-01 10:00:00,9.41,9.5,9.4,9.48,234998.77541023755,3.4446,3.4775,3.4409,3.4702,234998.7754
2009-04-01 10:05:00,9.48,9.51,9.43,9.49,271858.92725936807,3.4702,3.4812,3.4519,3.4738,271858.9273
2009-04-01 10:10:00,9.49,9.51,9.41,9.42,110090.61964241978,3.4738,3.4812,3.4446,3.4482,110090.6196
2009-04-01 10:15:00,9.42,9.49,9.37,9.49,266348.27332843497,3.4482,3.4738,3.4299,3.4738,266348.2733
2009-04-01 10:20:00,9.5,9.52,9.46,9.46,217119.7648787656,3.4775,3.4848,3.4629,3.4629,217119.7649
2009-04-01 10:25:00,9.46,9.46,9.37,9.38,374234.6313984815,3.4629,3.4629,3.4299,3.4336,374234.6314
2009-04-01 10:30:00,9.37,9.38,9.28,9.29,240999.2652461425,3.4299,3.4336,3.397,3.4006,240999.2652
2009-04-01 10:35:00,9.29,9.46,9.28,9.44,213201.0776389909,3.4006,3.4629,3.397,3.4555,213201.0776
2009-04-01 10:40:00,9.44,9.45,9.38,9.39,139480.77394072985,3.4555,3.4592,3.4336,3.4372,139480.7739
2009-04-01 10:45:00,9.39,9.41,9.36,9.39,127112.41734019102,3.4372,3.4446,3.4263,3.4372,127112.4173
2009-04-01 10:50:00,9.39,9.42,9.37,9.37,97967.18099436688,3.4372,3.4482,3.4299,3.4299,97967.181
2009-04-01 10:55:00,9.37,9.41,9.33,9.33,138868.47905951506,3.4299,3.4446,3.4153,3.4153,138868.4791
2009-04-01 11:00:00,9.33,9.37,9.33,9.33,97232.42713690911,3.4153,3.4299,3.4153,3.4153,97232.4271
2009-04-01 11:05:00,9.33,9.33,9.28,9.28,85721.28337007102,3.4153,3.4153,3.397,3.397,85721.2834
2009-04-01 11:10:00,9.28,9.28,9.24,9.24,84006.8577026696,3.397,3.397,3.3823,3.3823,84006.8577
2009-04-01 11:15:00,9.24,9.28,9.24,9.27,191036.00293901545,3.3823,3.397,3.3823,3.3933,191036.0029
2009-04-01 11:20:00,9.27,9.3,9.25,9.3,74087.68062698995,3.3933,3.4043,3.386,3.4043,74087.6806
2009-04-01 11:25:00,9.29,9.37,9.29,9.33,82782.26794024001,3.4006,3.4299,3.4006,3.4153,82782.2679
2009-04-01 11:30:00,9.33,9.36,9.32,9.32,93803.5758021063,3.4153,3.4263,3.4116,3.4116,93803.5758
2009-04-01 11:35:00,9.33,9.4,9.32,9.39,93926.03477834925,3.4153,3.4409,3.4116,3.4372,93926.0348
2009-04-01 11:40:00,9.39,9.43,9.38,9.39,66495.22409992652,3.4372,3.4519,3.4336,3.4372,66495.2241
2009-04-01 11:45:00,9.39,9.4,9.34,9.35,57800.636786676456,3.4372,3.4409,3.4189,3.4226,57800.6368
2009-04-01 11:50:00,9.35,9.35,9.33,9.33,71516.04212588782,3.4226,3.4226,3.4153,3.4153,71516.0421
2009-04-01 11:55:00,9.33,9.35,9.32,9.34,50453.09821209894,3.4153,3.4226,3.4116,3.4189,50453.0982
2009-04-01 12:00:00,9.35,9.37,9.34,9.34,89027.6757286309,3.4226,3.4299,3.4189,3.4189,89027.6757
2009-04-01 12:05:00,9.34,9.43,9.34,9.42,121969.14033798676,3.4189,3.4519,3.4189,3.4482,121969.1403
2009-04-01 12:10:00,9.43,9.43,9.42,9.43,33431.3005143277,3.4519,3.4519,3.4482,3.4519,33431.3005
2009-04-01 12:15:00,9.43,9.44,9.42,9.42,49350.96742591231,3.4519,3.4555,3.4482,3.4482,49350.9674
2009-04-01 12:20:00,9.41,9.42,9.38,9.41,61841.783002694094,3.4446,3.4482,3.4336,3.4446,61841.783
2009-04-01 12:25:00,9.41,9.42,9.39,9.4,37227.52877785941,3.4446,3.4482,3.4372,3.4409,37227.5288
2009-04-01 12:30:00,9.39,9.4,9.39,9.39,43228.01861376438,3.4372,3.4409,3.4372,3.4372,43228.0186
2009-04-01 12:35:00,9.4,9.4,9.34,9.35,39064.41342150379,3.4409,3.4409,3.4189,3.4226,39064.4134
2009-04-01 12:40:00,9.34,9.35,9.33,9.33,52412.44183198628,3.4189,3.4226,3.4153,3.4153,52412.4418
2009-04-01 12:45:00,9.33,9.38,9.33,9.37,117438.1582169973,3.4153,3.4336,3.4153,3.4299,117438.1582
2009-04-01 12:50:00,9.37,9.38,9.37,9.37,17634.092578986038,3.4299,3.4336,3.4299,3.4299,17634.0926
2009-04-01 12:55:00,9.38,9.38,9.32,9.33,55596.3752143032,3.4336,3.4336,3.4116,3.4153,55596.3752
2009-04-01 13:00:00,9.33,9.35,9.33,9.35,59147.68552534901,3.4153,3.4226,3.4153,3.4226,59147.6855
2009-04-01 13:05:00,9.35,9.37,9.33,9.33,83027.18589272593,3.4226,3.4299,3.4153,3.4153,83027.1859
2009-04-01 13:10:00,9.32,9.34,9.32,9.34,40411.462160176336,3.4116,3.4189,3.4116,3.4189,40411.4622
2009-04-01 13:15:00,9.34,9.37,9.33,9.36,62086.70095518001,3.4189,3.4299,3.4153,3.4263,62086.701
2009-04-01 13:20:00,9.35,9.41,9.35,9.38,75679.64731814842,3.4226,3.4446,3.4226,3.4336,75679.6473
2009-04-01 13:25:00,9.38,9.38,9.37,9.37,37349.98775410237,3.4336,3.4336,3.4299,3.4299,37349.9878
2009-04-01 13:30:00,9.37,9.37,9.34,9.34,46167.03404359539,3.4299,3.4299,3.4189,3.4189,46167.034
2009-04-01 13:35:00,9.34,9.43,9.34,9.42,136051.922605927,3.4189,3.4519,3.4189,3.4482,136051.9226
2009-04-01 13:40:00,9.42,9.43,9.41,9.43,60127.35733529268,3.4482,3.4519,3.4446,3.4519,60127.3573
2009-04-01 13:45:00,9.43,9.43,9.4,9.4,67352.43693362724,3.4519,3.4519,3.4409,3.4409,67352.4369
2009-04-01 13:50:00,9.4,9.47,9.39,9.46,108498.65295126132,3.4409,3.4665,3.4372,3.4629,108498.653
2009-04-01 13:55:00,9.46,9.46,9.46,9.46,21185.40289003184,3.4629,3.4629,3.4629,3.4629,21185.4029
2009-04-01 14:00:00,9.46,9.46,9.46,9.46,61474.40607396522,3.4629,3.4629,3.4629,3.4629,61474.4061
2009-04-01 14:05:00,9.46,9.51,9.46,9.5,249204.0166544208,3.4629,3.4812,3.4629,3.4775,249204.0167
2009-04-01 14:10:00,9.51,9.51,9.47,9.49,109478.324761205,3.4812,3.4812,3.4665,3.4738,109478.3248
2009-04-01 14:15:00,9.5,9.5,9.48,9.48,48493.7545922116,3.4775,3.4775,3.4702,3.4702,48493.7546
2009-04-01 14:20:00,9.48,9.49,9.45,9.45,76047.02424687729,3.4702,3.4738,3.4592,3.4592,76047.0242
2009-04-01 14:25:00,9.45,9.45,9.4,9.4,63066.37276512368,3.4592,3.4592,3.4409,3.4409,63066.3728
2009-04-01 14:30:00,9.4,9.43,9.4,9.43,76659.31912809209,3.4409,3.4519,3.4409,3.4519,76659.3191
2009-04-01 14:35:00,9.43,9.46,9.43,9.46,93068.82194464852,3.4519,3.4629,3.4519,3.4629,93068.8219
2009-04-01 14:40:00,9.46,9.46,9.41,9.41,90742.10139603232,3.4629,3.4629,3.4446,3.4446,90742.1014
2009-04-01 14:45:00,9.41,9.42,9.39,9.41,47269.16482978202,3.4446,3.4482,3.4372,3.4446,47269.1648
2009-04-01 14:50:00,9.41,9.44,9.41,9.44,84496.69360764143,3.4446,3.4555,3.4446,3.4555,84496.6936
2009-04-01 14:55:00,9.44,9.45,9.42,9.42,67474.89590987019,3.4555,3.4592,3.4482,3.4482,67474.8959
2009-04-01 15:00:00,9.42,9.42,9.33,9.34,142909.6252755327,3.4482,3.4482,3.4153,3.4189,142909.6253
2009-04-01 15:05:00,9.35,9.4,9.34,9.35,122458.9762429586,3.4226,3.4409,3.4189,3.4226,122458.9762
2009-04-01 15:10:00,9.34,9.35,9.28,9.32,152216.50746999754,3.4189,3.4226,3.397,3.4116,152216.5075
2009-04-01 15:15:00,9.31,9.35,9.27,9.33,146950.77149155032,3.408,3.4226,3.3933,3.4153,146950.7715
2009-04-01 15:20:00,9.34,9.39,9.33,9.37,164462.4050942934,3.4189,3.4372,3.4153,3.4299,164462.4051
2009-04-01 15:25:00,9.38,9.41,9.37,9.39,100538.819495469,3.4336,3.4446,3.4299,3.4372,100538.8195
2009-04-01 15:30:00,9.39,9.43,9.35,9.43,137154.05339211362,3.4372,3.4519,3.4226,3.4519,137154.0534
2009-04-01 15:35:00,9.43,9.47,9.42,9.46,153318.63825618415,3.4519,3.4665,3.4482,3.4629,153318.6383
2009-04-01 15:40:00,9.46,9.49,9.43,9.46,247122.21405829047,3.4629,3.4738,3.4519,3.4629,247122.2141
2009-04-01 15:45:00,9.45,9.46,9.42,9.42,254224.83468038205,3.4592,3.4629,3.4482,3.4482,254224.8347
2009-04-01 15:50:00,9.42,9.44,9.41,9.42,276022.5324516287,3.4482,3.4555,3.4446,3.4482,276022.5325
2009-04-01 15:55:00,9.42,9.42,9.4,9.4,280920.891501347,3.4482,3.4482,3.4409,3.4409,280920.8915
2009-04-02 09:30:00,9.64,9.86,9.6,9.8,206710.7518981141,3.5288,3.6093,3.5141,3.5873,206710.7519
2009-04-02 09:35:00,9.79,9.82,9.73,9.81,140337.98677443055,3.5837,3.5946,3.5617,3.591,140337.9868
2009-04-02 09:40:00,9.81,9.84,9.77,9.82,78251.28581925055,3.591,3.602,3.5763,3.5946,78251.2858
2009-04-02 09:45:00,9.82,9.87,9.82,9.87,105927.0144501592,3.5946,3.6129,3.5946,3.6129,105927.0145
2009-04-02 09:50:00,9.87,9.92,9.83,9.91,183076.16948322312,3.6129,3.6312,3.5983,3.6276,183076.1695
2009-04-02 09:55:00,9.92,9.95,9.91,9.95,191036.00293901545,3.6312,3.6422,3.6276,3.6422,191036.0029
2009-04-02 10:00:00,9.94,10.02,9.94,9.96,279451.3837864315,3.6386,3.6679,3.6386,3.6459,279451.3838
2009-04-02 10:05:00,9.95,9.97,9.94,9.95,139848.1508694587,3.6422,3.6496,3.6386,3.6422,139848.1509
2009-04-02 10:10:00,9.96,9.96,9.89,9.91,225446.9752632868,3.6459,3.6459,3.6203,3.6276,225446.9753
2009-04-02 10:15:00,9.91,9.96,9.9,9.95,344109.72324271366,3.6276,3.6459,3.6239,3.6422,344109.7232
2009-04-02 10:20:00,9.95,9.95,9.88,9.9,244305.6576047024,3.6422,3.6422,3.6166,3.6239,244305.6576
2009-04-02 10:25:00,9.9,9.91,9.85,9.85,167891.25642909625,3.6239,3.6276,3.6056,3.6056,167891.2564
2009-04-02 10:30:00,9.86,9.86,9.82,9.83,301004.1636051922,3.6093,3.6093,3.5946,3.5983,301004.1636
2009-04-02 10:35:00,9.83,9.86,9.81,9.86,286064.1685035513,3.5983,3.6093,3.591,3.6093,286064.1685
2009-04-02 10:40:00,9.86,9.93,9.83,9.92,348640.70536370313,3.6093,3.6349,3.5983,3.6312,348640.7054
2009-04-02 10:45:00,9.92,9.95,9.91,9.94,101518.49130541268,3.6312,3.6422,3.6276,3.6386,101518.4913
2009-04-02 10:50:00,9.94,9.98,9.93,9.96,172544.69752632867,3.6386,3.6532,3.6349,3.6459,172544.6975
2009-04-02 10:55:00,9.95,9.97,9.95,9.96,76904.237080578,3.6422,3.6496,3.6422,3.6459,76904.2371
2009-04-02 11:00:00,9.96,9.99,9.95,9.99,104579.96571148664,3.6459,3.6569,3.6422,3.6569,104579.9657
2009-04-02 11:05:00,9.99,10.01,9.98,10.01,164829.78202302227,3.6569,3.6642,3.6532,3.6642,164829.782
2009-04-02 11:10:00,10.0,10.03,10.0,10.02,149644.8689688954,3.6605,3.6715,3.6605,3.6679,149644.869
2009-04-02 11:15:00,10.02,10.03,10.02,10.02,71026.20622091599,3.6679,3.6715,3.6679,3.6679,71026.2062
2009-04-02 11:20:00,10.02,10.04,10.0,10.0,137276.51236835658,3.6679,3.6752,3.6605,3.6605,137276.5124
2009-04-02 11:25:00,10.01,10.01,9.98,9.98,167278.96154788145,3.6642,3.6642,3.6532,3.6532,167278.9615
2009-04-02 11:30:00,9.98,9.98,9.95,9.95,61719.32402645113,3.6532,3.6532,3.6422,3.6422,61719.324
2009-04-02 11:35:00,9.95,9.95,9.95,9.95,48248.83663972569,3.6422,3.6422,3.6422,3.6422,48248.8366
2009-04-02 11:40:00,9.95,9.95,9.93,9.94,103967.67083027185,3.6422,3.6422,3.6349,3.6386,103967.6708
2009-04-02 11:45:00,9.94,9.96,9.93,9.95,205241.2441831986,3.6386,3.6459,3.6349,3.6422,205241.2442
2009-04-02 11:50:00,9.94,9.95,9.94,9.95,60249.81631153563,3.6386,3.6422,3.6386,3.6422,60249.8163
2009-04-02 11:55:00,9.95,9.98,9.95,9.98,51065.39309331374,3.6422,3.6532,3.6422,3.6532,51065.3931
2009-04-02 12:00:00,9.98,10.0,9.97,9.98,57923.095762919416,3.6532,3.6605,3.6496,3.6532,57923.0958
2009-04-02 12:05:00,9.98,10.01,9.97,10.01,59637.52143032084,3.6532,3.6642,3.6496,3.6642,59637.5214
2009-04-02 12:10:00,10.01,10.04,10.0,10.04,135072.25079598333,3.6642,3.6752,3.6605,3.6752,135072.2508
2009-04-02 12:15:00,10.04,10.07,10.04,10.07,90252.26549106048,3.6752,3.6862,3.6752,3.6862,90252.2655
2009-04-02 12:20:00,10.07,10.11,10.06,10.1,97477.34508939504,3.6862,3.7008,3.6825,3.6971,97477.3451
2009-04-02 12:25:00,10.11,10.13,10.1,10.11,89884.88856233162,3.7008,3.7081,3.6971,3.7008,89884.8886
2009-04-02 12:30:00,10.1,10.11,10.09,10.11,60984.570168993385,3.6971,3.7008,3.6935,3.7008,60984.5702
2009-04-02 12:35:00,10.11,10.13,10.06,10.06,86088.66029879989,3.7008,3.7081,3.6825,3.6825,86088.6603
2009-04-02 12:40:00,10.07,10.07,10.03,10.04,106661.76830761692,3.6862,3.6862,3.6715,3.6752,106661.7683
2009-04-02 12:45:00,10.04,10.04,9.99,10.0,108866.0298799902,3.6752,3.6752,3.6569,3.6605,108866.0299
2009-04-02 12:50:00,10.0,10.04,9.99,10.02,130296.35072250797,3.6605,3.6752,3.6569,3.6679,130296.3507
2009-04-02 12:55:00,10.01,10.02,9.97,9.98,43472.936566250304,3.6642,3.6679,3.6496,3.6532,43472.9366
2009-04-02 13:00:00,9.97,9.98,9.93,9.95,92946.36296840558,3.6496,3.6532,3.6349,3.6422,92946.363
2009-04-02 13:05:00,9.95,9.98,9.92,9.98,118540.28900318392,3.6422,3.6532,3.6312,3.6532,118540.289
2009-04-02 13:10:00,9.97,9.98,9.96,9.98,54861.621356845455,3.6496,3.6532,3.6459,3.6532,54861.6214
2009-04-02 13:15:00,9.98,9.99,9.97,9.99,42860.64168503551,3.6532,3.6569,3.6496,3.6569,42860.6417
2009-04-02 13:20:00,9.98,9.99,9.95,9.95,115968.6505020818,3.6532,3.6569,3.6422,3.6422,115968.6505
2009-04-02 13:25:00,9.95,9.95,9.94,9.94,47881.45971099681,3.6422,3.6422,3.6386,3.6386,47881.4597
2009-04-02 13:30:00,9.95,9.97,9.91,9.97,165074.6999755082,3.6422,3.6496,3.6276,3.6496,165074.7
2009-04-02 13:35:00,9.97,9.97,9.94,9.94,125030.61474406072,3.6496,3.6496,3.6386,3.6386,125030.6147
2009-04-02 13:40:00,9.94,9.95,9.91,9.91,84741.61156012735,3.6386,3.6422,3.6276,3.6276,84741.6116
2009-04-02 13:45:00,9.91,9.98,9.91,9.96,107274.06318883171,3.6276,3.6532,3.6276,3.6459,107274.0632
2009-04-02 13:50:00,9.96,10.0,9.96,9.99,50575.5571883419,3.6459,3.6605,3.6459,3.6569,50575.5572
2009-04-02 13:55:00,10.0,10.0,9.95,9.98,179647.31814842028,3.6605,3.6605,3.6422,3.6532,179647.3181
2009-04-02 14:00:00,9.98,10.0,9.97,10.0,86211.11927504286,3.6532,3.6605,3.6496,3.6605,86211.1193
2009-04-02 14:05:00,10.0,10.04,10.0,10.0,120377.1736468283,3.6605,3.6752,3.6605,3.6605,120377.1736
2009-04-02 14:10:00,10.0,10.02,9.99,10.0,51065.39309331374,3.6605,3.6679,3.6569,3.6605,51065.3931
2009-04-02 14:15:00,10.0,10.01,9.98,9.99,42493.26475630664,3.6605,3.6642,3.6532,3.6569,42493.2648
2009-04-02 14:20:00,9.99,10.0,9.97,9.97,55841.29316678912,3.6569,3.6605,3.6496,3.6496,55841.2932
2009-04-02 14:25:00,9.97,10.03,9.97,10.03,60984.570168993385,3.6496,3.6715,3.6496,3.6715,60984.5702
2009-04-02 14:30:00,10.03,10.04,10.02,10.03,42493.26475630664,3.6715,3.6752,3.6679,3.6715,42493.2648
2009-04-02 14:35:00,10.03,10.05,10.03,10.05,47759.000734753856,3.6715,3.6788,3.6715,3.6788,47759.0007
2009-04-02 14:40:00,10.04,10.06,10.03,10.04,90497.1834435464,3.6752,3.6825,3.6715,3.6752,90497.1834
2009-04-02 14:45:00,10.04,10.07,10.04,10.05,65393.09331373989,3.6752,3.6862,3.6752,3.6788,65393.0933
2009-04-02 14:50:00,10.04,10.06,10.0,10.0,186015.1849130541,3.6752,3.6825,3.6605,3.6605,186015.1849
2009-04-02 14:55:00,9.99,10.01,9.99,10.0,74332.59857947587,3.6569,3.6642,3.6569,3.6605,74332.5986
2009-04-02 15:00:00,10.0,10.04,10.0,10.03,145603.72275287777,3.6605,3.6752,3.6605,3.6715,145603.7228
2009-04-02 15:05:00,10.03,10.03,9.95,9.98,171320.10776389908,3.6715,3.6715,3.6422,3.6532,171320.1078
2009-04-02 15:10:00,9.98,10.0,9.95,9.96,127234.876316434,3.6532,3.6605,3.6422,3.6459,127234.8763
2009-04-02 15:15:00,9.96,10.01,9.94,9.95,134337.49693852558,3.6459,3.6642,3.6386,3.6422,134337.4969
2009-04-02 15:20:00,9.95,9.99,9.93,9.97,114866.51971589516,3.6422,3.6569,3.6349,3.6496,114866.5197
2009-04-02 15:25:00,9.97,10.0,9.95,9.95,79475.87558168013,3.6496,3.6605,3.6422,3.6422,79475.8756
2009-04-02 15:30:00,9.95,10.0,9.95,9.98,78006.36786676463,3.6422,3.6605,3.6422,3.6532,78006.3679
2009-04-02 15:35:00,9.97,9.98,9.94,9.95,123316.18907665931,3.6496,3.6532,3.6386,3.6422,123316.1891
2009-04-02 15:40:00,9.95,10.0,9.94,9.95,201567.4748959099,3.6422,3.6605,3.6386,3.6422,201567.4749
2009-04-02 15:45:00,9.94,9.98,9.91,9.98,307249.57139358314,3.6386,3.6532,3.6276,3.6532,307249.5714
2009-04-02 15:50:00,9.98,9.99,9.94,9.95,469385.2559392603,3.6532,3.6569,3.6386,3.6422,469385.2559
2009-04-02 15:55:00,9.95,9.96,9.91,9.93,435709.0374724467,3.6422,3.6459,3.6276,3.6349,435709.0375
2009-04-03 09:30:00,9.94,10.08,9.9,10.04,117683.07616948322,3.6386,3.6898,3.6239,3.6752,117683.0762
2009-04-03 09:35:00,10.04,10.16,10.0,10.07,98824.3938280676,3.6752,3.7191,3.6605,3.6862,98824.3938
2009-04-03 09:40:00,10.08,10.18,10.04,10.18,103110.45799657116,3.6898,3.7264,3.6752,3.7264,103110.458
2009-04-03 09:45:00,10.19,10.19,10.06,10.13,133847.66103355374,3.7301,3.7301,3.6825,3.7081,133847.661
2009-04-03 09:50:00,10.13,10.18,10.11,10.18,165074.6999755082,3.7081,3.7264,3.7008,3.7264,165074.7
2009-04-03 09:55:00,10.17,10.23,10.17,10.22,182708.79255449423,3.7228,3.7447,3.7228,3.7411,182708.7926
2009-04-03 10:00:00,10.22,10.23,10.1,10.13,170462.89493019838,3.7411,3.7447,3.6971,3.7081,170462.8949
2009-04-03 10:05:00,10.12,10.15,10.04,10.09,95150.62454077884,3.7045,3.7154,3.6752,3.6935,95150.6245
2009-04-03 10:10:00,10.09,10.12,10.09,10.11,73720.30369826108,3.6935,3.7045,3.6935,3.7008,73720.3037
2009-04-03 10:15:00,10.1,10.13,10.02,10.03,123438.64805290228,3.6971,3.7081,3.6679,3.6715,123438.6481
2009-04-03 10:20:00,10.03,10.06,10.0,10.05,95028.16556453588,3.6715,3.6825,3.6605,3.6788,95028.1656
2009-04-03 10:25:00,10.04,10.08,10.04,10.06,82782.26794024001,3.6752,3.6898,3.6752,3.6825,82782.2679
2009-04-03 10:30:00,10.05,10.08,10.02,10.04,113519.47097722262,3.6788,3.6898,3.6679,3.6752,113519.471
2009-04-03 10:35:00,10.03,10.04,9.99,10.0,138868.47905951506,3.6715,3.6752,3.6569,3.6605,138868.4791
2009-04-03 10:40:00,10.0,10.01,9.92,9.92,120867.00955180012,3.6605,3.6642,3.6312,3.6312,120867.0096
2009-04-03 10:45:00,9.91,9.95,9.91,9.95,105069.80161645848,3.6276,3.6422,3.6276,3.6422,105069.8016
2009-04-03 10:50:00,9.94,9.96,9.91,9.96,79475.87558168013,3.6386,3.6459,3.6276,3.6459,79475.8756
2009-04-03 10:55:00,9.95,9.97,9.95,9.95,149889.78692138134,3.6422,3.6496,3.6422,3.6422,149889.7869
2009-04-03 11:00:00,9.95,9.99,9.94,9.94,66372.76512368357,3.6422,3.6569,3.6386,3.6386,66372.7651
2009-04-03 11:05:00,9.94,9.97,9.9,9.95,244060.7396522165,3.6386,3.6496,3.6239,3.6422,244060.7397
2009-04-03 11:10:00,9.94,9.95,9.92,9.93,32696.546656869945,3.6386,3.6422,3.6312,3.6349,32696.5467
2009-04-03 11:15:00,9.92,9.95,9.9,9.93,52045.06490325741,3.6312,3.6422,3.6239,3.6349,52045.0649
2009-04-03 11:20:00,9.92,9.93,9.9,9.91,38207.20058780308,3.6312,3.6349,3.6239,3.6276,38207.2006
2009-04-03 11:25:00,9.9,9.98,9.9,9.98,110825.37349987752,3.6239,3.6532,3.6239,3.6532,110825.3735
2009-04-03 11:30:00,9.97,10.02,9.97,10.02,93558.65784962036,3.6496,3.6679,3.6496,3.6679,93558.6578
2009-04-03 11:35:00,10.02,10.05,10.01,10.04,50208.18025961303,3.6679,3.6788,3.6642,3.6752,50208.1803
2009-04-03 11:40:00,10.04,10.09,10.04,10.08,54004.408523144746,3.6752,3.6935,3.6752,3.6898,54004.4085
2009-04-03 11:45:00,10.08,10.1,10.06,10.09,46167.03404359539,3.6898,3.6971,3.6825,3.6935,46167.034
2009-04-03 11:50:00,10.08,10.13,10.08,10.13,72495.71393583149,3.6898,3.7081,3.6898,3.7081,72495.7139
2009-04-03 11:55:00,10.12,10.12,10.09,10.1,39431.790350232666,3.7045,3.7045,3.6935,3.6971,39431.7904
2009-04-03 12:00:00,10.1,10.14,10.1,10.13,65638.0112662258,3.6971,3.7118,3.6971,3.7081,65638.0113
2009-04-03 12:05:00,10.12,10.13,10.1,10.13,64535.88048003918,3.7045,3.7081,3.6971,3.7081,64535.8805
2009-04-03 12:10:00,10.12,10.15,10.12,10.15,35758.02106294391,3.7045,3.7154,3.7045,3.7154,35758.0211
2009-04-03 12:15:00,10.15,10.17,10.15,10.15,60249.81631153563,3.7154,3.7228,3.7154,3.7154,60249.8163
2009-04-03 12:20:00,10.15,10.16,10.13,10.16,42493.26475630664,3.7154,3.7191,3.7081,3.7191,42493.2648
2009-04-03 12:25:00,10.16,10.18,10.15,10.17,78006.36786676463,3.7191,3.7264,3.7154,3.7228,78006.3679
2009-04-03 12:30:00,10.17,10.18,10.16,10.18,42125.88782757776,3.7228,3.7264,3.7191,3.7264,42125.8878
2009-04-03 12:35:00,10.17,10.2,10.17,10.17,39309.33137398971,3.7228,3.7337,3.7228,3.7228,39309.3314
2009-04-03 12:40:00,10.17,10.17,10.15,10.16,65760.47024246877,3.7228,3.7228,3.7154,3.7191,65760.4702
2009-04-03 12:45:00,10.16,10.16,10.09,10.1,81680.13715405339,3.7191,3.7191,3.6935,3.6971,81680.1372
2009-04-03 12:50:00,10.09,10.12,10.09,10.12,38452.118540289,3.6935,3.7045,3.6935,3.7045,38452.1185
2009-04-03 12:55:00,10.11,10.12,10.11,10.12,17144.256674014203,3.7008,3.7045,3.7008,3.7045,17144.2567
2009-04-03 13:00:00,10.11,10.13,10.11,10.13,66495.22409992652,3.7008,3.7081,3.7008,3.7081,66495.2241
2009-04-03 13:05:00,10.12,10.13,10.09,10.09,66495.22409992652,3.7045,3.7081,3.6935,3.6935,66495.2241
2009-04-03 13:10:00,10.09,10.1,10.08,10.09,38697.03649277492,3.6935,3.6971,3.6898,3.6935,38697.0365
2009-04-03 13:15:00,10.09,10.1,10.09,10.1,50330.63923585598,3.6935,3.6971,3.6935,3.6971,50330.6392
2009-04-03 13:20:00,10.09,10.12,10.09,10.12,38941.95444526083,3.6935,3.7045,3.6935,3.7045,38941.9544
2009-04-03 13:25:00,10.12,10.17,10.11,10.16,49595.88537839824,3.7045,3.7228,3.7008,3.7191,49595.8854
2009-04-03 13:30:00,10.15,10.17,10.15,10.16,28777.85941709527,3.7154,3.7228,3.7154,3.7191,28777.8594
2009-04-03 13:35:00,10.16,10.17,10.13,10.14,64168.50355131031,3.7191,3.7228,3.7081,3.7118,64168.5036
2009-04-03 13:40:00,10.13,10.15,10.1,10.13,101396.03232916971,3.7081,3.7154,3.6971,3.7081,101396.0323
2009-04-03 13:45:00,10.13,10.15,10.12,10.13,161890.76659319128,3.7081,3.7154,3.7045,3.7081,161890.7666
2009-04-03 13:50:00,10.13,10.2,10.13,10.19,42003.4288513348,3.7081,3.7337,3.7081,3.7301,42003.4289
2009-04-03 13:55:00,10.19,10.2,10.15,10.18,50085.72128337007,3.7301,3.7337,3.7154,3.7264,50085.7213
2009-04-03 14:00:00,10.18,10.2,10.15,10.15,54616.703404359534,3.7264,3.7337,3.7154,3.7154,54616.7034
2009-04-03 14:05:00,10.15,10.16,10.13,10.14,50698.016164584864,3.7154,3.7191,3.7081,3.7118,50698.0162
2009-04-03 14:10:00,10.14,10.19,10.14,10.18,77883.90889052166,3.7118,3.7301,3.7118,3.7264,77883.9089
2009-04-03 14:15:00,10.18,10.22,10.16,10.22,181729.12074455057,3.7264,3.7411,3.7191,3.7411,181729.1207
2009-04-03 14:20:00,10.21,10.22,10.2,10.22,49106.0494734264,3.7374,3.7411,3.7337,3.7411,49106.0495
2009-04-03 14:25:00,10.22,10.27,10.22,10.27,105682.09649767326,3.7411,3.7594,3.7411,3.7594,105682.0965
2009-04-03 14:30:00,10.26,10.29,10.26,10.26,114499.14278716627,3.7557,3.7667,3.7557,3.7557,114499.1428
2009-04-03 14:35:00,10.26,10.27,10.25,10.26,45064.90325740876,3.7557,3.7594,3.752,3.7557,45064.9033
2009-04-03 14:40:00,10.25,10.26,10.2,10.2,81190.30124908155,3.752,3.7557,3.7337,3.7337,81190.3012
2009-04-03 14:45:00,10.2,10.22,10.17,10.17,205363.7031594416,3.7337,3.7411,3.7228,3.7228,205363.7032
2009-04-03 14:50:00,10.17,10.18,10.16,10.17,84986.52951261327,3.7228,3.7264,3.7191,3.7228,84986.5295
2009-04-03 14:55:00,10.17,10.22,10.17,10.21,98212.0989468528,3.7228,3.7411,3.7228,3.7374,98212.0989
2009-04-03 15:00:00,10.2,10.21,10.13,10.13,99559.14768552534,3.7337,3.7374,3.7081,3.7081,99559.1477
2009-04-03 15:05:00,10.13,10.13,10.12,10.13,143399.46118050453,3.7081,3.7081,3.7045,3.7081,143399.4612
2009-04-03 15:10:00,10.13,10.16,10.13,10.16,103110.45799657116,3.7081,3.7191,3.7081,3.7191,103110.458
2009-04-03 15:15:00,10.15,10.16,10.1,10.11,111192.7504286064,3.7154,3.7191,3.6971,3.7008,111192.7504
2009-04-03 15:20:00,10.1,10.14,10.08,10.11,98457.01689933872,3.6971,3.7118,3.6898,3.7008,98457.0169
2009-04-03 15:25:00,10.11,10.14,10.07,10.08,97967.18099436688,3.7008,3.7118,3.6862,3.6898,97967.181
2009-04-03 15:30:00,10.08,10.12,10.08,10.09,93068.82194464852,3.6898,3.7045,3.6898,3.6935,93068.8219
2009-04-03 15:35:00,10.09,10.1,10.03,10.05,141685.0355131031,3.6935,3.6971,3.6715,3.6788,141685.0355
2009-04-03 15:40:00,10.04,10.19,10.04,10.16,269654.66568699485,3.6752,3.7301,3.6752,3.7191,269654.6657
2009-04-03 15:45:00,10.15,10.17,10.1,10.11,172667.15650257163,3.7154,3.7228,3.6971,3.7008,172667.1565
2009-04-03 15:50:00,10.12,10.17,10.12,10.15,186137.64388929703,3.7045,3.7228,3.7045,3.7154,186137.6439
2009-04-03 15:55:00,10.15,10.18,10.14,10.17,224222.3855008572,3.7154,3.7264,3.7118,3.7228,224222.3855
2009-04-06 09:30:00,10.05,10.13,9.92,10.04,169115.84619152584,3.6788,3.7081,3.6312,3.6752,169115.8462
2009-04-06 09:35:00,10.04,10.06,9.92,9.95,204139.113397012,3.6752,3.6825,3.6312,3.6422,204139.1134
2009-04-06 09:40:00,9.95,10.0,9.92,9.95,92578.9860396767,3.6422,3.6605,3.6312,3.6422,92578.986
2009-04-06 09:45:00,9.95,9.95,9.92,9.92,175238.79500367376,3.6422,3.6422,3.6312,3.6312,175238.795
2009-04-06 09:50:00,9.92,9.95,9.91,9.95,111927.50428606416,3.6312,3.6422,3.6276,3.6422,111927.5043
2009-04-06 09:55:00,9.95,9.98,9.95,9.96,43840.31349497918,3.6422,3.6532,3.6422,3.6459,43840.3135
2009-04-06 10:00:00,9.96,10.07,9.95,10.06,124050.94293411706,3.6459,3.6862,3.6422,3.6825,124050.9429
2009-04-06 10:05:00,10.06,10.07,10.04,10.07,75312.27038941954,3.6825,3.6862,3.6752,3.6862,75312.2704
2009-04-06 10:10:00,10.06,10.06,9.99,9.99,40778.83908890522,3.6825,3.6825,3.6569,3.6569,40778.8391
2009-04-06 10:15:00,9.99,10.0,9.96,10.0,86456.03722752877,3.6569,3.6605,3.6459,3.6605,86456.0372
2009-04-06 10:20:00,10.0,10.0,9.94,9.99,154543.22801861377,3.6605,3.6605,3.6386,3.6569,154543.228
2009-04-06 10:25:00,9.99,10.04,9.95,9.96,167523.87950036736,3.6569,3.6752,3.6422,3.6459,167523.8795
2009-04-06 10:30:00,9.96,9.96,9.92,9.94,107029.14523634582,3.6459,3.6459,3.6312,3.6386,107029.1452
2009-04-06 10:35:00,9.95,9.98,9.93,9.97,104090.1298065148,3.6422,3.6532,3.6349,3.6496,104090.1298
2009-04-06 10:40:00,9.98,9.99,9.96,9.96,43717.85451873622,3.6532,3.6569,3.6459,3.6459,43717.8545
2009-04-06 10:45:00,9.96,10.02,9.95,10.0,35880.48003918687,3.6459,3.6679,3.6422,3.6605,35880.48
2009-04-06 10:50:00,10.0,10.01,9.99,9.99,32819.0056331129,3.6605,3.6642,3.6569,3.6569,32819.0056
2009-04-06 10:55:00,9.99,10.04,9.97,9.99,59147.68552534901,3.6569,3.6752,3.6496,3.6569,59147.6855
2009-04-06 11:00:00,10.0,10.0,9.95,9.98,98701.93485182464,3.6605,3.6605,3.6422,3.6532,98701.9349
2009-04-06 11:05:00,9.98,9.98,9.91,9.96,86211.11927504286,3.6532,3.6532,3.6276,3.6459,86211.1193
2009-04-06 11:10:00,9.96,9.97,9.92,9.94,40656.38011266226,3.6459,3.6496,3.6312,3.6386,40656.3801
2009-04-06 11:15:00,9.93,9.94,9.91,9.92,67842.27283859906,3.6349,3.6386,3.6276,3.6312,67842.2728
2009-04-06 11:20:00,9.91,9.92,9.86,9.9,97967.18099436688,3.6276,3.6312,3.6093,3.6239,97967.181
2009-04-06 11:25:00,9.89,9.91,9.88,9.9,81435.21920156747,3.6203,3.6276,3.6166,3.6239,81435.2192
2009-04-06 11:30:00,9.9,9.91,9.88,9.89,110825.37349987752,3.6239,3.6276,3.6166,3.6203,110825.3735
2009-04-06 11:35:00,9.89,9.9,9.83,9.85,128949.3019838354,3.6203,3.6239,3.5983,3.6056,128949.302
2009-04-06 11:40:00,9.85,9.87,9.82,9.83,65393.09331373989,3.6056,3.6129,3.5946,3.5983,65393.0933
2009-04-06 11:45:00,9.83,9.86,9.82,9.85,81312.76022532451,3.5983,3.6093,3.5946,3.6056,81312.7602
2009-04-06 11:50:00,9.85,9.86,9.83,9.84,84251.77565515552,3.6056,3.6093,3.5983,3.602,84251.7757
2009-04-06 11:55:00,9.85,9.86,9.83,9.85,59759.9804065638,3.6056,3.6093,3.5983,3.6056,59759.9804
2009-04-06 12:00:00,9.85,9.86,9.84,9.85,106661.76830761692,3.6056,3.6093,3.602,3.6056,106661.7683
2009-04-06 12:05:00,9.85,9.89,9.85,9.89,72250.79598334557,3.6056,3.6203,3.6056,3.6203,72250.796
2009-04-06 12:10:00,9.88,9.89,9.86,9.87,22165.074699975507,3.6166,3.6203,3.6093,3.6129,22165.0747
2009-04-06 12:15:00,9.86,9.87,9.82,9.83,63801.12662258143,3.6093,3.6129,3.5946,3.5983,63801.1266
2009-04-06 12:20:00,9.83,9.83,9.82,9.82,84006.8577026696,3.5983,3.5983,3.5946,3.5946,84006.8577
2009-04-06 12:25:00,9.82,9.83,9.82,9.83,103477.83492530002,3.5946,3.5983,3.5946,3.5983,103477.8349
2009-04-06 12:30:00,9.83,9.83,9.82,9.82,39676.70830271859,3.5983,3.5983,3.5946,3.5946,39676.7083
2009-04-06 12:35:00,9.82,9.82,9.81,9.82,33063.92358559882,3.5946,3.5946,3.591,3.5946,33063.9236
2009-04-06 12:40:00,9.82,9.82,9.82,9.82,22287.533676218467,3.5946,3.5946,3.5946,3.5946,22287.5337
2009-04-06 12:45:00,9.82,9.83,9.82,9.82,25593.926034778346,3.5946,3.5983,3.5946,3.5946,25593.926
2009-04-06 12:50:00,9.82,9.84,9.82,9.84,64290.96252755327,3.5946,3.602,3.5946,3.602,64290.9625
2009-04-06 12:55:00,9.84,9.85,9.83,9.84,85353.90644134214,3.602,3.6056,3.5983,3.602,85353.9064
2009-04-06 13:00:00,9.84,9.87,9.83,9.84,118907.6659319128,3.602,3.6129,3.5983,3.602,118907.6659
2009-04-06 13:05:00,9.83,9.85,9.83,9.83,26818.51579720793,3.5983,3.6056,3.5983,3.5983,26818.5158
2009-04-06 13:10:00,9.83,9.88,9.83,9.84,59759.9804065638,3.5983,3.6166,3.5983,3.602,59759.9804
2009-04-06 13:15:00,9.84,9.85,9.8,9.8,42738.18270879255,3.602,3.6056,3.5873,3.5873,42738.1827
2009-04-06 13:20:00,9.81,9.86,9.8,9.86,96865.05020818026,3.591,3.6093,3.5873,3.6093,96865.0502
2009-04-06 13:25:00,9.86,9.87,9.83,9.87,172544.69752632867,3.6093,3.6129,3.5983,3.6129,172544.6975
2009-04-06 13:30:00,9.87,9.87,9.83,9.84,76047.02424687729,3.6129,3.6129,3.5983,3.602,76047.0242
2009-04-06 13:35:00,9.84,9.85,9.82,9.84,184423.2182218957,3.602,3.6056,3.5946,3.602,184423.2182
2009-04-06 13:40:00,9.84,9.84,9.82,9.83,25838.843987264263,3.602,3.602,3.5946,3.5983,25838.844
2009-04-06 13:45:00,9.84,9.88,9.83,9.87,43595.39554249327,3.602,3.6166,3.5983,3.6129,43595.3955
2009-04-06 13:50:00,9.87,9.88,9.86,9.88,40778.83908890522,3.6129,3.6166,3.6093,3.6166,40778.8391
2009-04-06 13:55:00,9.88,9.88,9.86,9.86,34166.05437178545,3.6166,3.6166,3.6093,3.6093,34166.0544
2009-04-06 14:00:00,9.86,9.88,9.86,9.86,24369.336272348763,3.6093,3.6166,3.6093,3.6093,24369.3363
2009-04-06 14:05:00,9.87,9.91,9.86,9.9,77638.99093803576,3.6129,3.6276,3.6093,3.6239,77638.9909
2009-04-06 14:10:00,9.91,9.92,9.86,9.9,93681.11682586333,3.6276,3.6312,3.6093,3.6239,93681.1168
2009-04-06 14:15:00,9.9,9.9,9.85,9.89,59882.43938280676,3.6239,3.6239,3.6056,3.6203,59882.4394
2009-04-06 14:20:00,9.89,9.9,9.87,9.9,56453.58804800391,3.6203,3.6239,3.6129,3.6239,56453.588
2009-04-06 14:25:00,9.9,9.92,9.9,9.91,33431.3005143277,3.6239,3.6312,3.6239,3.6276,33431.3005
2009-04-06 14:30:00,9.91,9.92,9.83,9.85,73597.84472201811,3.6276,3.6312,3.5983,3.6056,73597.8447
2009-04-06 14:35:00,9.85,9.86,9.83,9.85,43350.477590007344,3.6056,3.6093,3.5983,3.6056,43350.4776
2009-04-06 14:40:00,9.85,9.87,9.84,9.86,37962.28263531717,3.6056,3.6129,3.602,3.6093,37962.2826
2009-04-06 14:45:00,9.86,9.88,9.85,9.87,72005.87803085966,3.6093,3.6166,3.6056,3.6129,72005.878
2009-04-06 14:50:00,9.87,9.89,9.87,9.88,140582.90472691646,3.6129,3.6203,3.6129,3.6166,140582.9047
2009-04-06 14:55:00,9.88,9.9,9.86,9.86,75312.27038941954,3.6166,3.6239,3.6093,3.6093,75312.2704
2009-04-06 15:00:00,9.86,9.86,9.83,9.86,64168.50355131031,3.6093,3.6093,3.5983,3.6093,64168.5036
2009-04-06 15:05:00,9.86,9.89,9.83,9.85,108008.81704628948,3.6093,3.6203,3.5983,3.6056,108008.817
2009-04-06 15:10:00,9.85,9.86,9.82,9.83,55473.91623806024,3.6056,3.6093,3.5946,3.5983,55473.9162
2009-04-06 15:15:00,9.83,9.91,9.83,9.9,102620.6220915993,3.5983,3.6276,3.5983,3.6239,102620.6221
2009-04-06 15:20:00,9.9,9.94,9.89,9.9,119887.33774185646,3.6239,3.6386,3.6203,3.6239,119887.3377
2009-04-06 15:25:00,9.91,9.91,9.85,9.87,150991.91770756795,3.6276,3.6276,3.6056,3.6129,150991.9177
2009-04-06 15:30:00,9.86,9.92,9.86,9.88,232672.0548616213,3.6093,3.6312,3.6093,3.6166,232672.0549
2009-04-06 15:35:00,9.87,9.91,9.86,9.87,234141.56257653685,3.6129,3.6276,3.6093,3.6129,234141.5626
2009-04-06 15:40:00,9.87,9.91,9.86,9.91,160298.7999020328,3.6129,3.6276,3.6093,3.6276,160298.7999
2009-04-06 15:45:00,9.91,9.91,9.87,9.89,110090.61964241978,3.6276,3.6276,3.6129,3.6203,110090.6196
2009-04-06 15:50:00,9.88,9.92,9.88,9.92,175606.17193240262,3.6166,3.6312,3.6166,3.6312,175606.1719
2009-04-06 15:55:00,9.93,9.95,9.91,9.91,346313.98481508694,3.6349,3.6422,3.6276,3.6276,346313.9848
2009-04-07 09:30:00,9.69,9.69,9.48,9.6,147807.98432525102,3.5471,3.5471,3.4702,3.5141,147807.9843
2009-04-07 09:35:00,9.64,9.64,9.5,9.6,96007.83737447954,3.5288,3.5288,3.4775,3.5141,96007.8374
2009-04-07 09:40:00,9.59,9.6,9.53,9.55,114499.14278716627,3.5105,3.5141,3.4885,3.4958,114499.1428
2009-04-07 09:45:00,9.55,9.64,9.54,9.64,90742.10139603232,3.4958,3.5288,3.4921,3.5288,90742.1014
2009-04-07 09:50:00,9.63,9.67,9.6,9.64,106171.9324026451,3.5251,3.5397,3.5141,3.5288,106171.9324
2009-04-07 09:55:00,9.64,9.71,9.64,9.67,199853.04922850843,3.5288,3.5544,3.5288,3.5397,199853.0492
2009-04-07 10:00:00,9.66,9.69,9.63,9.63,253857.4577516532,3.5361,3.5471,3.5251,3.5251,253857.4578
2009-04-07 10:05:00,9.63,9.64,9.59,9.6,175851.08988488856,3.5251,3.5288,3.5105,3.5141,175851.0899
2009-04-07 10:10:00,9.6,9.64,9.56,9.64,132378.15331863824,3.5141,3.5288,3.4995,3.5288,132378.1533
2009-04-07 10:15:00,9.64,9.65,9.6,9.63,52412.44183198628,3.5288,3.5324,3.5141,3.5251,52412.4418
2009-04-07 10:20:00,9.62,9.67,9.61,9.61,104579.96571148664,3.5214,3.5397,3.5178,3.5178,104579.9657
2009-04-07 10:25:00,9.61,9.68,9.61,9.68,148787.6561351947,3.5178,3.5434,3.5178,3.5434,148787.6561
2009-04-07 10:30:00,9.68,9.7,9.65,9.68,83761.93975018368,3.5434,3.5507,3.5324,3.5434,83761.9398
2009-04-07 10:35:00,9.68,9.7,9.67,9.68,152706.34337496938,3.5434,3.5507,3.5397,3.5434,152706.3434
2009-04-07 10:40:00,9.69,9.71,9.68,9.69,51065.39309331374,3.5471,3.5544,3.5434,3.5471,51065.3931
2009-04-07 10:45:00,9.68,9.72,9.68,9.71,85598.82439382806,3.5434,3.558,3.5434,3.5544,85598.8244
2009-04-07 10:50:00,9.71,9.71,9.68,9.71,68577.02669605681,3.5544,3.5544,3.5434,3.5544,68577.0267
2009-04-07 10:55:00,9.71,9.72,9.66,9.68,73475.38574577516,3.5544,3.558,3.5361,3.5434,73475.3857
2009-04-07 11:00:00,9.68,9.68,9.67,9.68,97844.72201812392,3.5434,3.5434,3.5397,3.5434,97844.722
2009-04-07 11:05:00,9.68,9.68,9.64,9.64,69679.15748224345,3.5434,3.5434,3.5288,3.5288,69679.1575
2009-04-07 11:10:00,9.64,9.65,9.63,9.64,68332.1087435709,3.5288,3.5324,3.5251,3.5288,68332.1087
2009-04-07 11:15:00,9.63,9.64,9.62,9.64,71516.04212588782,3.5251,3.5288,3.5214,3.5288,71516.0421
2009-04-07 11:20:00,9.64,9.67,9.63,9.66,45309.82120989468,3.5288,3.5397,3.5251,3.5361,45309.8212
2009-04-07 11:25:00,9.65,9.68,9.65,9.67,37717.36468283125,3.5324,3.5434,3.5324,3.5397,37717.3647
2009-04-07 11:30:00,9.67,9.7,9.67,9.68,44330.14939995101,3.5397,3.5507,3.5397,3.5434,44330.1494
2009-04-07 11:35:00,9.68,9.69,9.64,9.65,46411.95199608131,3.5434,3.5471,3.5288,3.5324,46411.952
2009-04-07 11:40:00,9.65,9.65,9.63,9.64,39921.6262552045,3.5324,3.5324,3.5251,3.5288,39921.6263
2009-04-07 11:45:00,9.64,9.65,9.64,9.65,22409.992652461424,3.5288,3.5324,3.5288,3.5324,22409.9927
2009-04-07 11:50:00,9.64,9.68,9.64,9.68,22654.91060494734,3.5288,3.5434,3.5288,3.5434,22654.9106
2009-04-07 11:55:00,9.68,9.68,9.66,9.67,29512.613274553023,3.5434,3.5434,3.5361,3.5397,29512.6133
2009-04-07 12:00:00,9.67,9.68,9.66,9.66,65760.47024246877,3.5397,3.5434,3.5361,3.5361,65760.4702
2009-04-07 12:05:00,9.66,9.67,9.63,9.63,38452.118540289,3.5361,3.5397,3.5251,3.5251,38452.1185
2009-04-07 12:10:00,9.63,9.68,9.63,9.67,87803.08596620131,3.5251,3.5434,3.5251,3.5397,87803.086
2009-04-07 12:15:00,9.67,9.67,9.65,9.67,16287.043840313494,3.5397,3.5397,3.5324,3.5397,16287.0438
2009-04-07 12:20:00,9.67,9.68,9.66,9.66,84006.8577026696,3.5397,3.5434,3.5361,3.5361,84006.8577
2009-04-07 12:25:00,9.66,9.66,9.63,9.64,99436.6887092824,3.5361,3.5361,3.5251,3.5288,99436.6887
2009-04-07 12:30:00,9.64,9.65,9.64,9.64,38452.118540289,3.5288,3.5324,3.5288,3.5288,38452.1185
2009-04-07 12:35:00,9.64,9.64,9.61,9.61,77026.69605682096,3.5288,3.5288,3.5178,3.5178,77026.6961
2009-04-07 12:40:00,9.61,9.64,9.61,9.63,39799.16727896155,3.5178,3.5288,3.5178,3.5251,39799.1673
2009-04-07 12:45:00,9.63,9.64,9.62,9.64,48493.7545922116,3.5251,3.5288,3.5214,3.5288,48493.7546
2009-04-07 12:50:00,9.64,9.64,9.63,9.63,45799.65711486652,3.5288,3.5288,3.5251,3.5251,45799.6571
2009-04-07 12:55:00,9.63,9.63,9.62,9.62,38697.03649277492,3.5251,3.5251,3.5214,3.5214,38697.0365
2009-04-07 13:00:00,9.63,9.63,9.6,9.6,45922.11609110948,3.5251,3.5251,3.5141,3.5141,45922.1161
2009-04-07 13:05:00,9.6,9.6,9.55,9.56,91844.23218221896,3.5141,3.5141,3.4958,3.4995,91844.2322
2009-04-07 13:10:00,9.55,9.55,9.54,9.55,70046.53441097232,3.4958,3.4958,3.4921,3.4958,70046.5344
2009-04-07 13:15:00,9.55,9.55,9.51,9.51,110580.4555473916,3.4958,3.4958,3.4812,3.4812,110580.4555
2009-04-07 13:20:00,9.51,9.52,9.51,9.51,12123.4386480529,3.4812,3.4848,3.4812,3.4812,12123.4386
2009-04-07 13:25:00,9.51,9.51,9.49,9.49,40044.08523144746,3.4812,3.4812,3.4738,3.4738,40044.0852
2009-04-07 13:30:00,9.49,9.5,9.45,9.46,89395.05265735977,3.4738,3.4775,3.4592,3.4629,89395.0527
2009-04-07 13:35:00,9.46,9.46,9.43,9.43,57433.25985794758,3.4629,3.4629,3.4519,3.4519,57433.2599
2009-04-07 13:40:00,9.44,9.47,9.43,9.44,290472.6916482978,3.4555,3.4665,3.4519,3.4555,290472.6916
2009-04-07 13:45:00,9.45,9.45,9.42,9.44,182341.41562576537,3.4592,3.4592,3.4482,3.4555,182341.4156
2009-04-07 13:50:00,9.43,9.47,9.41,9.45,219079.10849865293,3.4519,3.4665,3.4446,3.4592,219079.1085
2009-04-07 13:55:00,9.46,9.46,9.42,9.45,68821.94464854273,3.4629,3.4629,3.4482,3.4592,68821.9446
2009-04-07 14:00:00,9.44,9.45,9.43,9.44,44330.14939995101,3.4555,3.4592,3.4519,3.4555,44330.1494
2009-04-07 14:05:00,9.43,9.44,9.42,9.43,44085.2314474651,3.4519,3.4555,3.4482,3.4519,44085.2314
2009-04-07 14:10:00,9.43,9.46,9.42,9.45,82414.89101151114,3.4519,3.4629,3.4482,3.4592,82414.891
2009-04-07 14:15:00,9.45,9.47,9.45,9.46,65270.63433749694,3.4592,3.4665,3.4592,3.4629,65270.6343
2009-04-07 14:20:00,9.46,9.46,9.45,9.45,68944.40362478569,3.4629,3.4629,3.4592,3.4592,68944.4036
2009-04-07 14:25:00,9.45,9.46,9.43,9.45,86456.03722752877,3.4592,3.4629,3.4519,3.4592,86456.0372
2009-04-07 14:30:00,9.46,9.46,9.45,9.46,40166.54420769042,3.4629,3.4629,3.4592,3.4629,40166.5442
2009-04-07 14:35:00,9.46,9.46,9.45,9.45,50085.72128337007,3.4629,3.4629,3.4592,3.4592,50085.7213
2009-04-07 14:40:00,9.45,9.46,9.45,9.46,63678.66764633847,3.4592,3.4629,3.4592,3.4629,63678.6676
2009-04-07 14:45:00,9.45,9.46,9.45,9.45,73597.84472201811,3.4592,3.4629,3.4592,3.4592,73597.8447
2009-04-07 14:50:00,9.45,9.47,9.45,9.47,90252.26549106048,3.4592,3.4665,3.4592,3.4665,90252.2655
2009-04-07 14:55:00,9.46,9.47,9.46,9.47,57065.88292921871,3.4629,3.4665,3.4629,3.4665,57065.8829
2009-04-07 15:00:00,9.47,9.49,9.46,9.46,138011.26622581435,3.4665,3.4738,3.4629,3.4629,138011.2662
2009-04-07 15:05:00,9.46,9.5,9.46,9.5,111560.12735733528,3.4629,3.4775,3.4629,3.4775,111560.1274
2009-04-07 15:10:00,9.5,9.55,9.5,9.51,219324.02645113887,3.4775,3.4958,3.4775,3.4812,219324.0265
2009-04-07 15:15:00,9.51,9.52,9.5,9.52,228508.4496693608,3.4812,3.4848,3.4775,3.4848,228508.4497
2009-04-07 15:20:00,9.52,9.54,9.51,9.52,109233.40680871908,3.4848,3.4921,3.4812,3.4848,109233.4068
2009-04-07 15:25:00,9.52,9.53,9.46,9.46,114988.97869213812,3.4848,3.4885,3.4629,3.4629,114988.9787
2009-04-07 15:30:00,9.46,9.49,9.46,9.49,157849.62037717365,3.4629,3.4738,3.4629,3.4738,157849.6204
2009-04-07 15:35:00,9.5,9.51,9.48,9.51,256796.47318148412,3.4775,3.4812,3.4702,3.4812,256796.4732
2009-04-07 15:40:00,9.5,9.54,9.49,9.52,142909.6252755327,3.4775,3.4921,3.4738,3.4848,142909.6253
2009-04-07 15:45:00,9.52,9.55,9.51,9.51,230100.4163605192,3.4848,3.4958,3.4812,3.4812,230100.4164
2009-04-07 15:50:00,9.51,9.51,9.46,9.48,240264.5113886848,3.4812,3.4812,3.4629,3.4702,240264.5114
2009-04-07 15:55:00,9.48,9.48,9.42,9.43,505878.030859662,3.4702,3.4702,3.4482,3.4519,505878.0309
2009-04-08 09:30:00,9.48,9.6,9.31,9.37,111437.66838109231,3.4702,3.5141,3.408,3.4299,111437.6684
2009-04-08 09:35:00,9.36,9.38,9.24,9.38,98824.3938280676,3.4263,3.4336,3.3823,3.4336,98824.3938
2009-04-08 09:40:00,9.37,9.49,9.33,9.47,127357.33529267694,3.4299,3.4738,3.4153,3.4665,127357.3353
2009-04-08 09:45:00,9.47,9.5,9.46,9.48,108008.81704628948,3.4665,3.4775,3.4629,3.4702,108008.817
2009-04-08 09:50:00,9.49,9.49,9.44,9.46,75067.35243693362,3.4738,3.4738,3.4555,3.4629,75067.3524
2009-04-08 09:55:00,9.46,9.5,9.46,9.49,39799.16727896155,3.4629,3.4775,3.4629,3.4738,39799.1673
2009-04-08 10:00:00,9.49,9.49,9.43,9.43,130173.891746265,3.4738,3.4738,3.4519,3.4519,130173.8917
2009-04-08 10:05:00,9.44,9.45,9.42,9.45,44085.2314474651,3.4555,3.4592,3.4482,3.4592,44085.2314
2009-04-08 10:10:00,9.45,9.46,9.42,9.46,85231.44746509919,3.4592,3.4629,3.4482,3.4629,85231.4475
2009-04-08 10:15:00,9.46,9.5,9.43,9.43,102987.99902032818,3.4629,3.4775,3.4519,3.4519,102987.999
2009-04-08 10:20:00,9.44,9.45,9.42,9.43,86945.87313250061,3.4555,3.4592,3.4482,3.4519,86945.8731
2009-04-08 10:25:00,9.44,9.46,9.41,9.46,119152.58388439871,3.4555,3.4629,3.4446,3.4629,119152.5839
2009-04-08 10:30:00,9.46,9.55,9.44,9.51,249326.4756306637,3.4629,3.4958,3.4555,3.4812,249326.4756
2009-04-08 10:35:00,9.52,9.58,9.52,9.54,161890.76659319128,3.4848,3.5068,3.4848,3.4921,161890.7666
2009-04-08 10:40:00,9.54,9.59,9.53,9.59,64535.88048003918,3.4921,3.5105,3.4885,3.5105,64535.8805
2009-04-08 10:45:00,9.6,9.6,9.57,9.58,77394.07298554984,3.5141,3.5141,3.5031,3.5068,77394.073
2009-04-08 10:50:00,9.58,9.7,9.57,9.68,140705.36370315944,3.5068,3.5507,3.5031,3.5434,140705.3637
2009-04-08 10:55:00,9.68,9.71,9.68,9.7,97722.26304188096,3.5434,3.5544,3.5434,3.5507,97722.263
2009-04-08 11:00:00,9.71,9.76,9.7,9.75,71760.96007837374,3.5544,3.5727,3.5507,3.569,71760.9601
2009-04-08 11:05:00,9.75,9.82,9.74,9.82,110580.4555473916,3.569,3.5946,3.5654,3.5946,110580.4555
2009-04-08 11:10:00,9.82,9.82,9.81,9.81,83027.18589272593,3.5946,3.5946,3.591,3.591,83027.1859
2009-04-08 11:15:00,9.82,9.86,9.81,9.85,105192.26059270144,3.5946,3.6093,3.591,3.6056,105192.2606
2009-04-08 11:20:00,9.85,9.87,9.84,9.86,171442.56674014204,3.6056,3.6129,3.602,3.6093,171442.5667
2009-04-08 11:25:00,9.87,9.9,9.86,9.88,520205.7310800881,3.6129,3.6239,3.6093,3.6166,520205.7311
2009-04-08 11:30:00,9.88,9.89,9.88,9.89,90742.10139603232,3.6166,3.6203,3.6166,3.6203,90742.1014
2009-04-08 11:35:00,9.89,9.97,9.88,9.96,160298.7999020328,3.6203,3.6496,3.6166,3.6459,160298.7999
2009-04-08 11:40:00,9.96,10.02,9.94,9.97,290717.60960078373,3.6459,3.6679,3.6386,3.6496,290717.6096
2009-04-08 11:45:00,9.97,9.99,9.94,9.94,80822.92432035267,3.6496,3.6569,3.6386,3.6386,80822.9243
2009-04-08 11:50:00,9.95,9.96,9.92,9.95,60984.570168993385,3.6422,3.6459,3.6312,3.6422,60984.5702
2009-04-08 11:55:00,9.95,9.95,9.9,9.9,69434.23952975753,3.6422,3.6422,3.6239,3.6239,69434.2395
2009-04-08 12:00:00,9.9,9.91,9.86,9.88,133602.74308106783,3.6239,3.6276,3.6093,3.6166,133602.7431
2009-04-08 12:05:00,9.88,9.89,9.87,9.89,79965.71148665197,3.6166,3.6203,3.6129,3.6203,79965.7115
2009-04-08 12:10:00,9.88,9.91,9.88,9.91,92456.52706343374,3.6166,3.6276,3.6166,3.6276,92456.5271
2009-04-08 12:15:00,9.91,9.91,9.89,9.89,153808.474161156,3.6276,3.6276,3.6203,3.6203,153808.4742
2009-04-08 12:20:00,9.89,9.94,9.88,9.93,123561.10702914523,3.6203,3.6386,3.6166,3.6349,123561.107
2009-04-08 12:25:00,9.94,9.95,9.89,9.89,49840.80333088415,3.6386,3.6422,3.6203,3.6203,49840.8033
2009-04-08 12:30:00,9.9,9.94,9.89,9.94,35390.64413421504,3.6239,3.6386,3.6203,3.6386,35390.6441
2009-04-08 12:35:00,9.94,9.94,9.92,9.92,32084.25177565516,3.6386,3.6386,3.6312,3.6312,32084.2518
2009-04-08 12:40:00,9.92,10.0,9.92,9.97,78863.58070046533,3.6312,3.6605,3.6312,3.6496,78863.5807
2009-04-08 12:45:00,9.97,9.99,9.96,9.97,44085.2314474651,3.6496,3.6569,3.6459,3.6496,44085.2314
2009-04-08 12:50:00,9.97,9.99,9.95,9.98,52657.3597844722,3.6496,3.6569,3.6422,3.6532,52657.3598
2009-04-08 12:55:00,9.99,10.0,9.98,9.99,46901.78790105315,3.6569,3.6605,3.6532,3.6569,46901.7879
2009-04-08 13:00:00,9.99,10.0,9.98,10.0,72618.17291207446,3.6569,3.6605,3.6532,3.6605,72618.1729
2009-04-08 13:05:00,10.0,10.04,10.0,10.04,88782.75777614498,3.6605,3.6752,3.6605,3.6752,88782.7578
2009-04-08 13:10:00,10.04,10.04,10.03,10.04,30859.662013225567,3.6752,3.6752,3.6715,3.6752,30859.662
2009-04-08 13:15:00,10.04,10.08,10.03,10.05,154053.39211364192,3.6752,3.6898,3.6715,3.6788,154053.3921
2009-04-08 13:20:00,10.04,10.09,10.04,10.09,138868.47905951506,3.6752,3.6935,3.6752,3.6935,138868.4791
2009-04-08 13:25:00,10.09,10.13,10.08,10.12,156257.65368601517,3.6935,3.7081,3.6898,3.7045,156257.6537
2009-04-08 13:30:00,10.13,10.18,10.12,10.16,250673.52436933623,3.7081,3.7264,3.7045,3.7191,250673.5244
2009-04-08 13:35:00,10.15,10.17,10.13,10.16,199485.6722997796,3.7154,3.7228,3.7081,3.7191,199485.6723
2009-04-08 13:40:00,10.16,10.17,10.16,10.17,110702.91452363458,3.7191,3.7228,3.7191,3.7228,110702.9145
2009-04-08 13:45:00,10.17,10.24,10.17,10.23,229365.66250306147,3.7228,3.7484,3.7228,3.7447,229365.6625
2009-04-08 13:50:00,10.22,10.22,10.17,10.17,120377.1736468283,3.7411,3.7411,3.7228,3.7228,120377.1736
2009-04-08 13:55:00,10.18,10.21,10.17,10.19,104824.88366397256,3.7264,3.7374,3.7228,3.7301,104824.8837
2009-04-08 14:00:00,10.19,10.2,10.12,10.13,124050.94293411706,3.7301,3.7337,3.7045,3.7081,124050.9429
2009-04-08 14:05:00,10.13,10.13,10.03,10.04,201934.85182463872,3.7081,3.7081,3.6715,3.6752,201934.8518
2009-04-08 14:10:00,10.03,10.09,10.03,10.09,150991.91770756795,3.6715,3.6935,3.6715,3.6935,150991.9177
2009-04-08 14:15:00,10.08,10.08,10.0,10.0,167891.25642909625,3.6898,3.6898,3.6605,3.6605,167891.2564
2009-04-08 14:20:00,10.0,10.01,9.96,9.97,200832.7210384521,3.6605,3.6642,3.6459,3.6496,200832.721
2009-04-08 14:25:00,9.96,9.98,9.94,9.98,252265.4910604947,3.6459,3.6532,3.6386,3.6532,252265.4911
2009-04-08 14:30:00,9.98,10.0,9.95,9.97,137398.97134459956,3.6532,3.6605,3.6422,3.6496,137398.9713
2009-04-08 14:35:00,9.97,10.02,9.97,10.02,177810.4335047759,3.6496,3.6679,3.6496,3.6679,177810.4335
2009-04-08 14:40:00,10.01,10.05,9.99,10.03,198873.3774185648,3.6642,3.6788,3.6569,3.6715,198873.3774
2009-04-08 14:45:00,10.04,10.04,10.01,10.04,152461.42542248344,3.6752,3.6752,3.6642,3.6752,152461.4254
2009-04-08 14:50:00,10.04,10.04,9.99,10.0,217609.60078373743,3.6752,3.6752,3.6569,3.6605,217609.6008
2009-04-08 14:55:00,10.0,10.01,9.96,10.0,240999.2652461425,3.6605,3.6642,3.6459,3.6605,240999.2652
2009-04-08 15:00:00,10.0,10.01,9.95,9.96,192872.8875826598,3.6605,3.6642,3.6422,3.6459,192872.8876
2009-04-08 15:05:00,9.95,10.0,9.95,10.0,152094.04849375458,3.6422,3.6605,3.6422,3.6605,152094.0485
2009-04-08 15:10:00,10.0,10.0,9.96,10.0,257408.76806269892,3.6605,3.6605,3.6459,3.6605,257408.7681
2009-04-08 15:15:00,10.0,10.04,9.99,10.03,119764.87876561352,3.6605,3.6752,3.6569,3.6715,119764.8788
2009-04-08 15:20:00,10.03,10.04,9.99,10.01,192872.8875826598,3.6715,3.6752,3.6569,3.6642,192872.8876
2009-04-08 15:25:00,10.01,10.04,10.01,10.01,126622.5814352192,3.6642,3.6752,3.6642,3.6642,126622.5814
2009-04-08 15:30:00,10.01,10.05,10.01,10.03,132500.6122948812,3.6642,3.6788,3.6642,3.6715,132500.6123
2009-04-08 15:35:00,10.04,10.07,10.03,10.07,68944.40362478569,3.6752,3.6862,3.6715,3.6862,68944.4036
2009-04-08 15:40:00,10.07,10.07,10.04,10.06,109233.40680871908,3.6862,3.6862,3.6752,3.6825,109233.4068
2009-04-08 15:45:00,10.06,10.1,10.03,10.05,276757.2863090864,3.6825,3.6971,3.6715,3.6788,276757.2863
2009-04-08 15:50:00,10.05,10.09,10.0,10.01,840558.4129316679,3.6788,3.6935,3.6605,3.6642,840558.4129
2009-04-08 15:55:00,10.01,10.09,10.0,10.08,473426.402155278,3.6642,3.6935,3.6605,3.6898,473426.4022
2009-04-09 09:30:00,10.45,10.66,10.35,10.59,235121.2343864805,3.8253,3.9021,3.7887,3.8765,235121.2344
2009-04-09 09:35:00,10.59,10.59,10.41,10.43,125765.36860151848,3.8765,3.8765,3.8106,3.8179,125765.3686
2009-04-09 09:40:00,10.41,10.44,10.35,10.44,247734.50893950523,3.8106,3.8216,3.7887,3.8216,247734.5089
2009-04-09 09:45:00,10.44,10.52,10.42,10.5,305780.06367866765,3.8216,3.8509,3.8143,3.8436,305780.0637
2009-04-09 09:50:00,10.49,10.59,10.49,10.57,329782.0230222875,3.8399,3.8765,3.8399,3.8692,329782.023
2009-04-09 09:55:00,10.57,10.57,10.49,10.53,382806.75973548857,3.8692,3.8692,3.8399,3.8545,382806.7597
2009-04-09 10:00:00,10.53,10.57,10.53,10.53,119642.41978937056,3.8545,3.8692,3.8545,3.8545,119642.4198
2009-04-09 10:05:00,10.53,10.53,10.48,10.49,133725.2020573108,3.8545,3.8545,3.8362,3.8399,133725.2021
2009-04-09 10:10:00,10.49,10.5,10.44,10.49,153441.09723242713,3.8399,3.8436,3.8216,3.8399,153441.0972
2009-04-09 10:15:00,10.5,10.5,10.44,10.44,93558.65784962036,3.8436,3.8436,3.8216,3.8216,93558.6578
2009-04-09 10:20:00,10.44,10.5,10.43,10.49,296350.7225079598,3.8216,3.8436,3.8179,3.8399,296350.7225
2009-04-09 10:25:00,10.49,10.5,10.45,10.45,238672.54469752632,3.8399,3.8436,3.8253,3.8253,238672.5447
2009-04-09 10:30:00,10.45,10.45,10.37,10.38,183076.16948322312,3.8253,3.8253,3.796,3.7996,183076.1695
2009-04-09 10:35:00,10.37,10.44,10.37,10.43,154175.85108988488,3.796,3.8216,3.796,3.8179,154175.8511
2009-04-09 10:40:00,10.43,10.43,10.39,10.4,82537.3499877541,3.8179,3.8179,3.8033,3.807,82537.35
2009-04-09 10:45:00,10.4,10.42,10.38,10.42,116948.32231202548,3.807,3.8143,3.7996,3.8143,116948.3223
2009-04-09 10:50:00,10.41,10.44,10.4,10.44,461670.3404359539,3.8106,3.8216,3.807,3.8216,461670.3404
2009-04-09 10:55:00,10.44,10.47,10.43,10.44,102743.08106784229,3.8216,3.8326,3.8179,3.8216,102743.0811
2009-04-09 11:00:00,10.44,10.46,10.43,10.45,89639.9706098457,3.8216,3.8289,3.8179,3.8253,89639.9706
2009-04-09 11:05:00,10.45,10.46,10.44,10.44,61107.02914523634,3.8253,3.8289,3.8216,3.8216,61107.0291
2009-04-09 11:10:00,10.44,10.45,10.44,10.44,109355.86578496204,3.8216,3.8253,3.8216,3.8216,109355.8658
2009-04-09 11:15:00,10.44,10.45,10.42,10.45,91354.39627724711,3.8216,3.8253,3.8143,3.8253,91354.3963
2009-04-09 11:20:00,10.44,10.45,10.42,10.42,91109.4783247612,3.8216,3.8253,3.8143,3.8143,91109.4783
2009-04-09 11:25:00,10.42,10.43,10.4,10.4,86088.66029879989,3.8143,3.8179,3.807,3.807,86088.6603
2009-04-09 11:30:00,10.4,10.41,10.39,10.41,135072.25079598333,3.807,3.8106,3.8033,3.8106,135072.2508
2009-04-09 11:35:00,10.4,10.41,10.36,10.36,91109.4783247612,3.807,3.8106,3.7923,3.7923,91109.4783
2009-04-09 11:40:00,10.36,10.37,10.33,10.35,94415.87068332107,3.7923,3.796,3.7813,3.7887,94415.8707
2009-04-09 11:45:00,10.35,10.35,10.3,10.33,150134.70487386725,3.7887,3.7887,3.7703,3.7813,150134.7049
2009-04-09 11:50:00,10.33,10.33,10.32,10.33,172177.32059759978,3.7813,3.7813,3.7777,3.7813,172177.3206
2009-04-09 11:55:00,10.33,10.36,10.31,10.36,333088.4153808474,3.7813,3.7923,3.774,3.7923,333088.4154
2009-04-09 12:00:00,10.36,10.38,10.34,10.35,205975.9980406564,3.7923,3.7996,3.785,3.7887,205975.998
2009-04-09 12:05:00,10.35,10.37,10.34,10.36,61596.86505020817,3.7887,3.796,3.785,3.7923,61596.8651
2009-04-09 12:10:00,10.36,10.37,10.34,10.35,76291.94219936321,3.7923,3.796,3.785,3.7887,76291.9422
2009-04-09 12:15:00,10.35,10.36,10.33,10.35,374846.9262796963,3.7887,3.7923,3.7813,3.7887,374846.9263
2009-04-09 12:20:00,10.35,10.37,10.35,10.36,69434.23952975753,3.7887,3.796,3.7887,3.7923,69434.2395
2009-04-09 12:25:00,10.36,10.41,10.36,10.41,229733.0394317904,3.7923,3.8106,3.7923,3.8106,229733.0394
2009-04-09 12:30:00,10.41,10.47,10.4,10.42,502939.015429831,3.8106,3.8326,3.807,3.8143,502939.0154
2009-04-09 12:35:00,10.42,10.44,10.38,10.4,181116.82586333572,3.8143,3.8216,3.7996,3.807,181116.8259
2009-04-09 12:40:00,10.4,10.41,10.37,10.4,154788.14597109967,3.807,3.8106,3.796,3.807,154788.146
2009-04-09 12:45:00,10.4,10.41,10.37,10.39,313617.438158217,3.807,3.8106,3.796,3.8033,313617.4382
2009-04-09 12:50:00,10.39,10.4,10.35,10.35,113764.38892970854,3.8033,3.807,3.7887,3.7887,113764.3889
2009-04-09 12:55:00,10.35,10.36,10.33,10.33,58535.39064413421,3.7887,3.7923,3.7813,3.7813,58535.3906
2009-04-09 13:00:00,10.33,10.37,10.33,10.35,269164.829782023,3.7813,3.796,3.7813,3.7887,269164.8298
2009-04-09 13:05:00,10.35,10.36,10.34,10.34,176096.00783737446,3.7887,3.7923,3.785,3.785,176096.0078
2009-04-09 13:10:00,10.35,10.35,10.31,10.32,223242.71369091352,3.7887,3.7887,3.774,3.7777,223242.7137
2009-04-09 13:15:00,10.31,10.32,10.26,10.26,213690.9135439628,3.774,3.7777,3.7557,3.7557,213690.9135
2009-04-09 13:20:00,10.26,10.32,10.24,10.32,140827.8226794024,3.7557,3.7777,3.7484,3.7777,140827.8227
2009-04-09 13:25:00,10.32,10.34,10.31,10.32,117438.1582169973,3.7777,3.785,3.774,3.7777,117438.1582
2009-04-09 13:30:00,10.32,10.34,10.32,10.34,81190.30124908155,3.7777,3.785,3.7777,3.785,81190.3012
2009-04-09 13:35:00,10.34,10.34,10.32,10.32,102987.99902032818,3.785,3.785,3.7777,3.7777,102987.999
2009-04-09 13:40:00,10.32,10.33,10.29,10.3,133480.28410482488,3.7777,3.7813,3.7667,3.7703,133480.2841
2009-04-09 13:45:00,10.3,10.35,10.3,10.35,138868.47905951506,3.7703,3.7887,3.7703,3.7887,138868.4791
2009-04-09 13:50:00,10.35,10.37,10.35,10.37,98701.93485182464,3.7887,3.796,3.7887,3.796,98701.9349
2009-04-09 13:55:00,10.36,10.37,10.36,10.37,49106.0494734264,3.7923,3.796,3.7923,3.796,49106.0495
2009-04-09 14:00:00,10.36,10.37,10.34,10.35,77516.53196179279,3.7923,3.796,3.785,3.7887,77516.532
2009-04-09 14:05:00,10.35,10.35,10.32,10.33,125153.07372030368,3.7887,3.7887,3.7777,3.7813,125153.0737
2009-04-09 14:10:00,10.33,10.33,10.3,10.31,195444.5260837619,3.7813,3.7813,3.7703,3.774,195444.5261
2009-04-09 14:15:00,10.31,10.33,10.29,10.31,129439.13788880724,3.774,3.7813,3.7667,3.774,129439.1379
2009-04-09 14:20:00,10.31,10.34,10.31,10.34,510531.4719568944,3.774,3.785,3.774,3.785,510531.472
2009-04-09 14:25:00,10.33,10.4,10.33,10.4,372152.8288023512,3.7813,3.807,3.7813,3.807,372152.8288
2009-04-09 14:30:00,10.4,10.43,10.39,10.41,170217.97697771245,3.807,3.8179,3.8033,3.8106,170217.977
2009-04-09 14:35:00,10.41,10.43,10.39,10.42,125030.61474406072,3.8106,3.8179,3.8033,3.8143,125030.6147
2009-04-09 14:40:00,10.42,10.43,10.4,10.4,188831.7413666421,3.8143,3.8179,3.807,3.807,188831.7414
2009-04-09 14:45:00,10.4,10.44,10.4,10.41,156380.11266225812,3.807,3.8216,3.807,3.8106,156380.1127
2009-04-09 14:50:00,10.4,10.41,10.35,10.38,326353.17168748466,3.807,3.8106,3.7887,3.7996,326353.1717
2009-04-09 14:55:00,10.38,10.42,10.38,10.39,304922.8508449669,3.7996,3.8143,3.7996,3.8033,304922.8508
2009-04-09 15:00:00,10.39,10.4,10.35,10.39,151481.7536125398,3.8033,3.807,3.7887,3.8033,151481.7536
2009-04-09 15:05:00,10.39,10.4,10.36,10.4,323781.53318638256,3.8033,3.807,3.7923,3.807,323781.5332
2009-04-09 15:10:00,10.4,10.44,10.38,10.43,225446.9752632868,3.807,3.8216,3.7996,3.8179,225446.9753
2009-04-09 15:15:00,10.42,10.46,10.42,10.45,121601.7634092579,3.8143,3.8289,3.8143,3.8253,121601.7634
2009-04-09 15:20:00,10.45,10.45,10.4,10.4,133847.66103355374,3.8253,3.8253,3.807,3.807,133847.661
2009-04-09 15:25:00,10.4,10.43,10.4,10.42,160176.34092578985,3.807,3.8179,3.807,3.8143,160176.3409
2009-04-09 15:30:00,10.42,10.44,10.41,10.44,109355.86578496204,3.8143,3.8216,3.8106,3.8216,109355.8658
2009-04-09 15:35:00,10.44,10.49,10.44,10.44,271124.17340191035,3.8216,3.8399,3.8216,3.8216,271124.1734
2009-04-09 15:40:00,10.44,10.46,10.41,10.46,296718.0994366887,3.8216,3.8289,3.8106,3.8289,296718.0994
2009-04-09 15:45:00,10.46,10.49,10.44,10.49,249571.3935831496,3.8289,3.8399,3.8216,3.8399,249571.3936
2009-04-09 15:50:00,10.49,10.52,10.46,10.49,424565.27063433744,3.8399,3.8509,3.8289,3.8399,424565.2706
2009-04-09 15:55:00,10.49,10.52,10.49,10.51,623683.5660053882,3.8399,3.8509,3.8399,3.8472,623683.566
2009-04-13 09:30:00,10.35,10.42,10.21,10.22,120254.71467058537,3.7887,3.8143,3.7374,3.7411,120254.7147
2009-04-13 09:35:00,10.22,10.23,10.12,10.18,100538.819495469,3.7411,3.7447,3.7045,3.7264,100538.8195
2009-04-13 09:40:00,10.19,10.21,10.13,10.15,123683.5660053882,3.7301,3.7374,3.7081,3.7154,123683.566
2009-04-13 09:45:00,10.15,10.16,10.11,10.13,142542.2483468038,3.7154,3.7191,3.7008,3.7081,142542.2483
2009-04-13 09:50:00,10.12,10.15,10.08,10.1,167646.3384766103,3.7045,3.7154,3.6898,3.6971,167646.3385
2009-04-13 09:55:00,10.11,10.12,10.06,10.11,125153.07372030368,3.7008,3.7045,3.6825,3.7008,125153.0737
2009-04-13 10:00:00,10.11,10.14,10.09,10.13,143889.29708547634,3.7008,3.7118,3.6935,3.7081,143889.2971
2009-04-13 10:05:00,10.13,10.21,10.13,10.2,122581.43521920156,3.7081,3.7374,3.7081,3.7337,122581.4352
2009-04-13 10:10:00,10.2,10.22,10.19,10.2,195322.06710751896,3.7337,3.7411,3.7301,3.7337,195322.0671
2009-04-13 10:15:00,10.21,10.21,10.17,10.2,99559.14768552534,3.7374,3.7374,3.7228,3.7337,99559.1477
2009-04-13 10:20:00,10.21,10.28,10.21,10.24,148542.7381827088,3.7374,3.763,3.7374,3.7484,148542.7382
2009-04-13 10:25:00,10.24,10.24,10.17,10.17,77271.61400930688,3.7484,3.7484,3.7228,3.7228,77271.614
2009-04-13 10:30:00,10.17,10.18,10.14,10.15,103477.83492530002,3.7228,3.7264,3.7118,3.7154,103477.8349
2009-04-13 10:35:00,10.16,10.2,10.15,10.16,120132.25569434238,3.7191,3.7337,3.7154,3.7191,120132.2557
2009-04-13 10:40:00,10.16,10.17,10.13,10.17,72863.09086456036,3.7191,3.7228,3.7081,3.7228,72863.0909
2009-04-13 10:45:00,10.17,10.21,10.14,10.19,151604.21258878274,3.7228,3.7374,3.7118,3.7301,151604.2126
2009-04-13 10:50:00,10.19,10.22,10.16,10.16,244060.7396522165,3.7301,3.7411,3.7191,3.7191,244060.7397
2009-04-13 10:55:00,10.17,10.22,10.17,10.19,93926.03477834925,3.7228,3.7411,3.7228,3.7301,93926.0348
2009-04-13 11:00:00,10.19,10.19,10.13,10.19,101885.86823414156,3.7301,3.7301,3.7081,3.7301,101885.8682
2009-04-13 11:05:00,10.19,10.19,10.14,10.16,54126.8674993877,3.7301,3.7301,3.7118,3.7191,54126.8675
2009-04-13 11:10:00,10.17,10.2,10.16,10.19,57555.71883419054,3.7228,3.7337,3.7191,3.7301,57555.7188
2009-04-13 11:15:00,10.2,10.2,10.16,10.16,129439.13788880724,3.7337,3.7337,3.7191,3.7191,129439.1379
2009-04-13 11:20:00,10.16,10.17,10.13,10.13,162503.06147440607,3.7191,3.7228,3.7081,3.7081,162503.0615
2009-04-13 11:25:00,10.13,10.18,10.13,10.17,260837.6193975018,3.7081,3.7264,3.7081,3.7228,260837.6194
2009-04-13 11:30:00,10.17,10.22,10.16,10.19,193852.55939260343,3.7228,3.7411,3.7191,3.7301,193852.5594
2009-04-13 11:35:00,10.19,10.2,10.18,10.19,57555.71883419054,3.7301,3.7337,3.7264,3.7301,57555.7188
2009-04-13 11:40:00,10.18,10.21,10.17,10.19,213323.53661523387,3.7264,3.7374,3.7228,3.7301,213323.5366
2009-04-13 11:45:00,10.19,10.21,10.18,10.19,73108.00881704628,3.7301,3.7374,3.7264,3.7301,73108.0088
2009-04-13 11:50:00,10.19,10.2,10.17,10.19,184055.8412931668,3.7301,3.7337,3.7228,3.7301,184055.8413
2009-04-13 11:55:00,10.18,10.21,10.18,10.2,126377.66348273327,3.7264,3.7374,3.7264,3.7337,126377.6635
2009-04-13 12:00:00,10.2,10.21,10.19,10.19,62086.70095518001,3.7337,3.7374,3.7301,3.7301,62086.701
2009-04-13 12:05:00,10.19,10.23,10.19,10.2,110825.37349987752,3.7301,3.7447,3.7301,3.7337,110825.3735
2009-04-13 12:10:00,10.21,10.23,10.2,10.22,107029.14523634582,3.7374,3.7447,3.7337,3.7411,107029.1452
2009-04-13 12:15:00,10.22,10.22,10.19,10.21,141317.65858437424,3.7411,3.7411,3.7301,3.7374,141317.6586
2009-04-13 12:20:00,10.21,10.22,10.19,10.2,52657.3597844722,3.7374,3.7411,3.7301,3.7337,52657.3598
2009-04-13 12:25:00,10.2,10.26,10.19,10.26,87190.79108498653,3.7337,3.7557,3.7301,3.7557,87190.7911
2009-04-13 12:30:00,10.26,10.33,10.26,10.33,54126.8674993877,3.7557,3.7813,3.7557,3.7813,54126.8675
2009-04-13 12:35:00,10.33,10.34,10.31,10.33,78618.66274797943,3.7813,3.785,3.774,3.7813,78618.6627
2009-04-13 12:40:00,10.32,10.33,10.28,10.28,127847.17119764876,3.7777,3.7813,3.763,3.763,127847.1712
2009-04-13 12:45:00,10.29,10.31,10.29,10.31,56331.12907176096,3.7667,3.774,3.7667,3.774,56331.1291
2009-04-13 12:50:00,10.31,10.32,10.31,10.32,29390.154298310063,3.774,3.7777,3.774,3.7777,29390.1543
2009-04-13 12:55:00,10.32,10.32,10.28,10.32,161768.30761694832,3.7777,3.7777,3.763,3.7777,161768.3076
2009-04-13 13:00:00,10.32,10.32,10.26,10.28,84251.77565515552,3.7777,3.7777,3.7557,3.763,84251.7757
2009-04-13 13:05:00,10.29,10.3,10.28,10.3,51310.31104579965,3.7667,3.7703,3.763,3.7703,51310.311
2009-04-13 13:10:00,10.29,10.31,10.28,10.28,157237.32549595885,3.7667,3.774,3.763,3.763,157237.3255
2009-04-13 13:15:00,10.28,10.3,10.27,10.3,93558.65784962036,3.763,3.7703,3.7594,3.7703,93558.6578
2009-04-13 13:20:00,10.31,10.35,10.31,10.34,92334.06808719078,3.774,3.7887,3.774,3.785,92334.0681
2009-04-13 13:25:00,10.34,10.34,10.31,10.33,53269.65466568699,3.785,3.785,3.774,3.7813,53269.6547
2009-04-13 13:30:00,10.33,10.37,10.32,10.37,174993.87705118785,3.7813,3.796,3.7777,3.796,174993.8771
2009-04-13 13:35:00,10.37,10.37,10.35,10.37,83761.93975018368,3.796,3.796,3.7887,3.796,83761.9398
2009-04-13 13:40:00,10.37,10.37,10.35,10.35,42003.4288513348,3.796,3.796,3.7887,3.7887,42003.4289
2009-04-13 13:45:00,10.36,10.37,10.35,10.36,86088.66029879989,3.7923,3.796,3.7887,3.7923,86088.6603
2009-04-13 13:50:00,10.37,10.37,10.35,10.35,82169.97305902521,3.796,3.796,3.7887,3.7887,82169.9731
2009-04-13 13:55:00,10.36,10.36,10.35,10.35,28288.02351212344,3.7923,3.7923,3.7887,3.7887,28288.0235
2009-04-13 14:00:00,10.36,10.39,10.35,10.39,170340.4359539554,3.7923,3.8033,3.7887,3.8033,170340.436
2009-04-13 14:05:00,10.4,10.4,10.39,10.39,139848.1508694587,3.807,3.807,3.8033,3.8033,139848.1509
2009-04-13 14:10:00,10.4,10.4,10.36,10.36,119642.41978937056,3.807,3.807,3.7923,3.7923,119642.4198
2009-04-13 14:15:00,10.36,10.37,10.35,10.36,199730.59025226548,3.7923,3.796,3.7887,3.7923,199730.5903
2009-04-13 14:20:00,10.36,10.38,10.35,10.37,125887.82757776145,3.7923,3.7996,3.7887,3.796,125887.8276
2009-04-13 14:25:00,10.36,10.37,10.36,10.36,104335.04775900072,3.7923,3.796,3.7923,3.7923,104335.0478
2009-04-13 14:30:00,10.36,10.37,10.36,10.36,47881.45971099681,3.7923,3.796,3.7923,3.7923,47881.4597
2009-04-13 14:35:00,10.37,10.39,10.36,10.36,104335.04775900072,3.796,3.8033,3.7923,3.7923,104335.0478
2009-04-13 14:40:00,10.37,10.43,10.35,10.4,223487.63164339945,3.796,3.8179,3.7887,3.807,223487.6316
2009-04-13 14:45:00,10.4,10.41,10.4,10.41,50208.18025961303,3.807,3.8106,3.807,3.8106,50208.1803
2009-04-13 14:50:00,10.4,10.42,10.4,10.42,59270.14450159196,3.807,3.8143,3.807,3.8143,59270.1445
2009-04-13 14:55:00,10.42,10.43,10.41,10.42,105192.26059270144,3.8143,3.8179,3.8106,3.8143,105192.2606
2009-04-13 15:00:00,10.42,10.42,10.37,10.39,472324.2713690913,3.8143,3.8143,3.796,3.8033,472324.2714
2009-04-13 15:05:00,10.39,10.44,10.39,10.41,127357.33529267694,3.8033,3.8216,3.8033,3.8106,127357.3353
2009-04-13 15:10:00,10.4,10.46,10.4,10.45,149767.32794513836,3.807,3.8289,3.807,3.8253,149767.3279
2009-04-13 15:15:00,10.45,10.48,10.44,10.46,116703.40435953956,3.8253,3.8362,3.8216,3.8289,116703.4044
2009-04-13 15:20:00,10.46,10.47,10.43,10.44,168503.55131031104,3.8289,3.8326,3.8179,3.8216,168503.5513
2009-04-13 15:25:00,10.44,10.46,10.42,10.44,183321.08743570905,3.8216,3.8289,3.8143,3.8216,183321.0874
2009-04-13 15:30:00,10.45,10.46,10.42,10.43,128214.54812637766,3.8253,3.8289,3.8143,3.8179,128214.5481
2009-04-13 15:35:00,10.44,10.44,10.4,10.41,198628.45946607884,3.8216,3.8216,3.807,3.8106,198628.4595
2009-04-13 15:40:00,10.41,10.48,10.4,10.48,223487.63164339945,3.8106,3.8362,3.807,3.8362,223487.6316
2009-04-13 15:45:00,10.47,10.47,10.43,10.44,178790.10531471955,3.8326,3.8326,3.8179,3.8216,178790.1053
2009-04-13 15:50:00,10.45,10.48,10.42,10.45,387827.5777614499,3.8253,3.8362,3.8143,3.8253,387827.5778
2009-04-13 15:55:00,10.45,10.46,10.43,10.43,594170.9527308352,3.8253,3.8289,3.8179,3.8179,594170.9527
2009-04-14 09:30:00,10.35,10.45,10.13,10.22,120254.71467058537,3.7887,3.8253,3.7081,3.7411,120254.7147
2009-04-14 09:35:00,10.23,10.32,10.17,10.31,84006.8577026696,3.7447,3.7777,3.7228,3.774,84006.8577
2009-04-14 09:40:00,10.32,10.34,10.25,10.31,100538.819495469,3.7777,3.785,3.752,3.774,100538.8195
2009-04-14 09:45:00,10.3,10.31,10.22,10.26,105437.17854518736,3.7703,3.774,3.7411,3.7557,105437.1785
2009-04-14 09:50:00,10.25,10.31,10.25,10.29,170585.35390644133,3.752,3.774,3.752,3.7667,170585.3539
2009-04-14 09:55:00,10.29,10.36,10.27,10.36,146216.01763409257,3.7667,3.7923,3.7594,3.7923,146216.0176
2009-04-14 10:00:00,10.36,10.4,10.36,10.37,66372.76512368357,3.7923,3.807,3.7923,3.796,66372.7651
2009-04-14 10:05:00,10.38,10.42,10.36,10.41,85598.82439382806,3.7996,3.8143,3.7923,3.8106,85598.8244
2009-04-14 10:10:00,10.41,10.44,10.39,10.43,187607.1516042126,3.8106,3.8216,3.8033,3.8179,187607.1516
2009-04-14 10:15:00,10.42,10.45,10.4,10.41,154665.68699485672,3.8143,3.8253,3.807,3.8106,154665.687
2009-04-14 10:20:00,10.41,10.46,10.4,10.45,85721.28337007102,3.8106,3.8289,3.807,3.8253,85721.2834
2009-04-14 10:25:00,10.45,10.53,10.43,10.53,238550.08572128337,3.8253,3.8545,3.8179,3.8545,238550.0857
2009-04-14 10:30:00,10.53,10.6,10.52,10.58,224589.7624295861,3.8545,3.8802,3.8509,3.8728,224589.7624
2009-04-14 10:35:00,10.59,10.62,10.58,10.62,207445.50575557188,3.8765,3.8875,3.8728,3.8875,207445.5058
2009-04-14 10:40:00,10.62,10.71,10.61,10.7,319250.5510653931,3.8875,3.9204,3.8838,3.9168,319250.5511
2009-04-14 10:45:00,10.7,10.78,10.7,10.7,375336.7621846681,3.9168,3.9461,3.9168,3.9168,375336.7622
2009-04-14 10:50:00,10.7,10.74,10.7,10.71,295371.05069801613,3.9168,3.9314,3.9168,3.9204,295371.0507
2009-04-14 10:55:00,10.71,10.76,10.69,10.72,614131.7658584374,3.9204,3.9387,3.9131,3.9241,614131.7659
2009-04-14 11:00:00,10.71,10.76,10.68,10.75,245652.7063433749,3.9204,3.9387,3.9094,3.9351,245652.7063
2009-04-14 11:05:00,10.75,10.75,10.68,10.71,242468.772961058,3.9351,3.9351,3.9094,3.9204,242468.773
2009-04-14 11:10:00,10.71,10.72,10.69,10.71,173891.74626500122,3.9204,3.9241,3.9131,3.9204,173891.7463
2009-04-14 11:15:00,10.71,10.71,10.68,10.69,103845.2118540289,3.9204,3.9204,3.9094,3.9131,103845.2119
2009-04-14 11:20:00,10.69,10.7,10.66,10.68,123561.10702914523,3.9131,3.9168,3.9021,3.9094,123561.107
2009-04-14 11:25:00,10.69,10.71,10.66,10.71,265858.4374234631,3.9131,3.9204,3.9021,3.9204,265858.4374
2009-04-14 11:30:00,10.7,10.76,10.7,10.76,124785.6967915748,3.9168,3.9387,3.9168,3.9387,124785.6968
2009-04-14 11:35:00,10.76,10.77,10.75,10.77,94293.41170707812,3.9387,3.9424,3.9351,3.9424,94293.4117
2009-04-14 11:40:00,10.78,10.8,10.78,10.79,102375.70413911338,3.9461,3.9534,3.9461,3.9497,102375.7041
2009-04-14 11:45:00,10.79,10.85,10.78,10.81,203894.1954445261,3.9497,3.9717,3.9461,3.957,203894.1954
2009-04-14 11:50:00,10.82,10.82,10.72,10.72,140215.5277981876,3.9607,3.9607,3.9241,3.9241,140215.5278
2009-04-14 11:55:00,10.72,10.73,10.66,10.68,181361.74381582168,3.9241,3.9278,3.9021,3.9094,181361.7438
2009-04-14 12:00:00,10.68,10.68,10.63,10.65,69556.69850600048,3.9094,3.9094,3.8911,3.8985,69556.6985
2009-04-14 12:05:00,10.65,10.65,10.62,10.62,30982.120989468527,3.8985,3.8985,3.8875,3.8875,30982.121
2009-04-14 12:10:00,10.62,10.62,10.56,10.56,73352.9267695322,3.8875,3.8875,3.8655,3.8655,73352.9268
2009-04-14 12:15:00,10.56,10.59,10.52,10.59,72250.79598334557,3.8655,3.8765,3.8509,3.8765,72250.796
2009-04-14 12:20:00,10.59,10.6,10.57,10.6,32329.16972814107,3.8765,3.8802,3.8692,3.8802,32329.1697
2009-04-14 12:25:00,10.6,10.63,10.59,10.62,24246.8772961058,3.8802,3.8911,3.8765,3.8875,24246.8773
2009-04-14 12:30:00,10.63,10.65,10.62,10.65,19348.51824638746,3.8911,3.8985,3.8875,3.8985,19348.5182
2009-04-14 12:35:00,10.65,10.66,10.61,10.62,49350.96742591231,3.8985,3.9021,3.8838,3.8875,49350.9674
2009-04-14 12:40:00,10.61,10.61,10.55,10.55,56698.50600048983,3.8838,3.8838,3.8619,3.8619,56698.506
2009-04-14 12:45:00,10.55,10.55,10.49,10.5,53881.949546901786,3.8619,3.8619,3.8399,3.8436,53881.9495
2009-04-14 12:50:00,10.5,10.51,10.49,10.49,23879.500367376928,3.8436,3.8472,3.8399,3.8399,23879.5004
2009-04-14 12:55:00,10.49,10.5,10.46,10.49,38697.03649277492,3.8399,3.8436,3.8289,3.8399,38697.0365
2009-04-14 13:00:00,10.49,10.51,10.49,10.49,35635.56208670095,3.8399,3.8472,3.8399,3.8399,35635.5621
2009-04-14 13:05:00,10.49,10.49,10.45,10.46,76659.31912809209,3.8399,3.8399,3.8253,3.8289,76659.3191
2009-04-14 13:10:00,10.47,10.48,10.44,10.48,58045.55473916238,3.8326,3.8362,3.8216,3.8362,58045.5547
2009-04-14 13:15:00,10.49,10.51,10.48,10.5,45432.28018613764,3.8399,3.8472,3.8362,3.8436,45432.2802
2009-04-14 13:20:00,10.51,10.51,10.49,10.49,20450.649032574085,3.8472,3.8472,3.8399,3.8399,20450.649
2009-04-14 13:25:00,10.49,10.5,10.48,10.5,45677.19813862356,3.8399,3.8436,3.8362,3.8436,45677.1981
2009-04-14 13:30:00,10.5,10.53,10.5,10.52,31227.038941954444,3.8436,3.8545,3.8436,3.8509,31227.0389
2009-04-14 13:35:00,10.52,10.53,10.49,10.49,64413.42150379622,3.8509,3.8545,3.8399,3.8399,64413.4215
2009-04-14 13:40:00,10.49,10.51,10.49,10.5,30859.662013225567,3.8399,3.8472,3.8399,3.8436,30859.662
2009-04-14 13:45:00,10.51,10.51,10.47,10.49,44575.06735243693,3.8472,3.8472,3.8326,3.8399,44575.0674
2009-04-14 13:50:00,10.49,10.52,10.49,10.51,79353.41660543717,3.8399,3.8509,3.8399,3.8472,79353.4166
2009-04-14 13:55:00,10.51,10.56,10.49,10.56,67474.89590987019,3.8472,3.8655,3.8399,3.8655,67474.8959
2009-04-14 14:00:00,10.56,10.56,10.53,10.56,81067.84227283859,3.8655,3.8655,3.8545,3.8655,81067.8423
2009-04-14 14:05:00,10.56,10.56,10.51,10.51,72128.33700710261,3.8655,3.8655,3.8472,3.8472,72128.337
2009-04-14 14:10:00,10.51,10.55,10.48,10.54,50453.09821209894,3.8472,3.8619,3.8362,3.8582,50453.0982
2009-04-14 14:15:00,10.53,10.57,10.5,10.57,166911.58461915256,3.8545,3.8692,3.8436,3.8692,166911.5846
2009-04-14 14:20:00,10.57,10.62,10.55,10.6,146583.39456282146,3.8692,3.8875,3.8619,3.8802,146583.3946
2009-04-14 14:25:00,10.6,10.6,10.58,10.59,51800.14695077149,3.8802,3.8802,3.8728,3.8765,51800.147
2009-04-14 14:30:00,10.6,10.61,10.57,10.57,70413.9113397012,3.8802,3.8838,3.8692,3.8692,70413.9113
2009-04-14 14:35:00,10.57,10.59,10.55,10.59,45309.82120989468,3.8692,3.8765,3.8619,3.8765,45309.8212
2009-04-14 14:40:00,10.59,10.6,10.56,10.57,73352.9267695322,3.8765,3.8802,3.8655,3.8692,73352.9268
2009-04-14 14:45:00,10.57,10.58,10.53,10.53,137276.51236835658,3.8692,3.8728,3.8545,3.8545,137276.5124
2009-04-14 14:50:00,10.53,10.53,10.47,10.47,291574.82243448443,3.8545,3.8545,3.8326,3.8326,291574.8224
2009-04-14 14:55:00,10.47,10.54,10.47,10.54,245040.4114621601,3.8326,3.8582,3.8326,3.8582,245040.4115
2009-04-14 15:00:00,10.54,10.57,10.52,10.53,214915.50330639235,3.8582,3.8692,3.8509,3.8545,214915.5033
2009-04-14 15:05:00,10.53,10.53,10.52,10.53,123071.2711241734,3.8545,3.8545,3.8509,3.8545,123071.2711
2009-04-14 15:10:00,10.53,10.57,10.53,10.57,123316.18907665931,3.8545,3.8692,3.8545,3.8692,123316.1891
2009-04-14 15:15:00,10.57,10.64,10.57,10.64,110213.07861866274,3.8692,3.8948,3.8692,3.8948,110213.0786
2009-04-14 15:20:00,10.63,10.64,10.59,10.62,118172.91207445505,3.8911,3.8948,3.8765,3.8875,118172.9121
2009-04-14 15:25:00,10.63,10.63,10.55,10.6,108621.11192750427,3.8911,3.8911,3.8619,3.8802,108621.1119
2009-04-14 15:30:00,10.6,10.6,10.56,10.57,80333.08841538084,3.8802,3.8802,3.8655,3.8692,80333.0884
2009-04-14 15:35:00,10.57,10.6,10.54,10.55,122703.89419544452,3.8692,3.8802,3.8582,3.8619,122703.8942
2009-04-14 15:40:00,10.55,10.59,10.53,10.53,242346.31398481503,3.8619,3.8765,3.8545,3.8545,242346.314
2009-04-14 15:45:00,10.53,10.57,10.52,10.55,222140.5829047269,3.8545,3.8692,3.8509,3.8619,222140.5829
2009-04-14 15:50:00,10.55,10.57,10.51,10.51,158094.53832965955,3.8619,3.8692,3.8472,3.8472,158094.5383
2009-04-14 15:55:00,10.51,10.53,10.5,10.52,297085.4763654176,3.8472,3.8545,3.8436,3.8509,297085.4764
2009-04-15 09:30:00,10.45,10.56,10.44,10.56,76169.48322312025,3.8253,3.8655,3.8216,3.8655,76169.4832
2009-04-15 09:35:00,10.56,10.67,10.53,10.53,153441.09723242713,3.8655,3.9058,3.8545,3.8545,153441.0972
2009-04-15 09:40:00,10.53,10.62,10.52,10.54,167891.25642909625,3.8545,3.8875,3.8509,3.8582,167891.2564
2009-04-15 09:45:00,10.53,10.53,10.47,10.48,69311.78055351457,3.8545,3.8545,3.8326,3.8362,69311.7806
2009-04-15 09:50:00,10.48,10.54,10.46,10.46,107518.98114131764,3.8362,3.8582,3.8289,3.8289,107518.9811
2009-04-15 09:55:00,10.46,10.49,10.39,10.47,128214.54812637766,3.8289,3.8399,3.8033,3.8326,128214.5481
2009-04-15 10:00:00,10.46,10.47,10.37,10.38,97967.18099436688,3.8289,3.8326,3.796,3.7996,97967.181
2009-04-15 10:05:00,10.38,10.5,10.37,10.5,84864.07053637032,3.7996,3.8436,3.796,3.8436,84864.0705
2009-04-15 10:10:00,10.51,10.51,10.46,10.49,84496.69360764143,3.8472,3.8472,3.8289,3.8399,84496.6936
2009-04-15 10:15:00,10.49,10.49,10.44,10.44,33676.21846681362,3.8399,3.8399,3.8216,3.8216,33676.2185
2009-04-15 10:20:00,10.44,10.47,10.43,10.44,61351.94709772226,3.8216,3.8326,3.8179,3.8216,61351.9471
2009-04-15 10:25:00,10.44,10.49,10.42,10.47,60494.73426402155,3.8216,3.8399,3.8143,3.8326,60494.7343
2009-04-15 10:30:00,10.46,10.46,10.37,10.43,170217.97697771245,3.8289,3.8289,3.796,3.8179,170217.977
2009-04-15 10:35:00,10.43,10.43,10.37,10.38,105192.26059270144,3.8179,3.8179,3.796,3.7996,105192.2606
2009-04-15 10:40:00,10.38,10.43,10.35,10.4,97109.96816066618,3.7996,3.8179,3.7887,3.807,97109.9682
2009-04-15 10:45:00,10.4,10.42,10.35,10.41,96742.59123193727,3.807,3.8143,3.7887,3.8106,96742.5912
2009-04-15 10:50:00,10.4,10.4,10.36,10.4,43350.477590007344,3.807,3.807,3.7923,3.807,43350.4776
2009-04-15 10:55:00,10.39,10.4,10.36,10.37,36370.31594415871,3.8033,3.807,3.7923,3.796,36370.3159
2009-04-15 11:00:00,10.36,10.41,10.36,10.38,48003.91868723977,3.7923,3.8106,3.7923,3.7996,48003.9187
2009-04-15 11:05:00,10.37,10.41,10.37,10.41,51310.31104579965,3.796,3.8106,3.796,3.8106,51310.311
2009-04-15 11:10:00,10.41,10.44,10.41,10.43,36370.31594415871,3.8106,3.8216,3.8106,3.8179,36370.3159
2009-04-15 11:15:00,10.43,10.46,10.4,10.45,61596.86505020817,3.8179,3.8289,3.807,3.8253,61596.8651
2009-04-15 11:20:00,10.46,10.51,10.46,10.5,55228.99828557433,3.8289,3.8472,3.8289,3.8436,55228.9983
2009-04-15 11:25:00,10.51,10.52,10.49,10.49,51187.85206955669,3.8472,3.8509,3.8399,3.8399,51187.8521
2009-04-15 11:30:00,10.49,10.57,10.49,10.57,52902.27773695812,3.8399,3.8692,3.8399,3.8692,52902.2777
2009-04-15 11:35:00,10.57,10.59,10.56,10.57,82904.72691648298,3.8692,3.8765,3.8655,3.8692,82904.7269
2009-04-15 11:40:00,10.57,10.58,10.57,10.57,27063.43374969385,3.8692,3.8728,3.8692,3.8692,27063.4337
2009-04-15 11:45:00,10.58,10.58,10.54,10.57,48738.672544697525,3.8728,3.8728,3.8582,3.8692,48738.6725
2009-04-15 11:50:00,10.57,10.59,10.53,10.53,114744.0607396522,3.8692,3.8765,3.8545,3.8545,114744.0607
2009-04-15 11:55:00,10.53,10.55,10.53,10.53,110335.5375949057,3.8545,3.8619,3.8545,3.8545,110335.5376
2009-04-15 12:00:00,10.53,10.54,10.51,10.53,65025.716385011016,3.8545,3.8582,3.8472,3.8545,65025.7164
2009-04-15 12:05:00,10.53,10.54,10.52,10.53,59515.06245407788,3.8545,3.8582,3.8509,3.8545,59515.0625
2009-04-15 12:10:00,10.53,10.53,10.5,10.53,38819.49546901788,3.8545,3.8545,3.8436,3.8545,38819.4955
2009-04-15 12:15:00,10.53,10.53,10.47,10.49,59882.43938280676,3.8545,3.8545,3.8326,3.8399,59882.4394
2009-04-15 12:20:00,10.48,10.53,10.47,10.48,86456.03722752877,3.8362,3.8545,3.8326,3.8362,86456.0372
2009-04-15 12:25:00,10.48,10.51,10.47,10.49,31716.87484692628,3.8362,3.8472,3.8326,3.8399,31716.8748
2009-04-15 12:30:00,10.5,10.53,10.49,10.52,30859.662013225567,3.8436,3.8545,3.8399,3.8509,30859.662
2009-04-15 12:35:00,10.53,10.53,10.52,10.53,30737.20303698261,3.8545,3.8545,3.8509,3.8545,30737.203
2009-04-15 12:40:00,10.53,10.53,10.51,10.53,20205.731080088168,3.8545,3.8545,3.8472,3.8545,20205.7311
2009-04-15 12:45:00,10.53,10.55,10.52,10.54,62331.61890766593,3.8545,3.8619,3.8509,3.8582,62331.6189
2009-04-15 12:50:00,10.54,10.57,10.53,10.57,59147.68552534901,3.8582,3.8692,3.8545,3.8692,59147.6855
2009-04-15 12:55:00,10.57,10.57,10.55,10.57,29267.695322067106,3.8692,3.8692,3.8619,3.8692,29267.6953
2009-04-15 13:00:00,10.57,10.6,10.52,10.54,99926.52461425422,3.8692,3.8802,3.8509,3.8582,99926.5246
2009-04-15 13:05:00,10.54,10.56,10.51,10.54,67842.27283859906,3.8582,3.8655,3.8472,3.8582,67842.2728
2009-04-15 13:10:00,10.54,10.57,10.54,10.56,53759.490570658825,3.8582,3.8692,3.8582,3.8655,53759.4906
2009-04-15 13:15:00,10.56,10.57,10.55,10.55,30982.120989468527,3.8655,3.8692,3.8619,3.8619,30982.121
2009-04-15 13:20:00,10.54,10.56,10.5,10.5,89884.88856233162,3.8582,3.8655,3.8436,3.8436,89884.8886
2009-04-15 13:25:00,10.5,10.53,10.49,10.53,37105.06980161645,3.8436,3.8545,3.8399,3.8545,37105.0698
2009-04-15 13:30:00,10.53,10.53,10.52,10.53,117560.61719324024,3.8545,3.8545,3.8509,3.8545,117560.6172
2009-04-15 13:35:00,10.53,10.56,10.53,10.53,43962.77247122214,3.8545,3.8655,3.8545,3.8545,43962.7725
2009-04-15 13:40:00,10.53,10.53,10.48,10.5,61596.86505020817,3.8545,3.8545,3.8362,3.8436,61596.8651
2009-04-15 13:45:00,10.5,10.51,10.47,10.47,48493.7545922116,3.8436,3.8472,3.8326,3.8326,48493.7546
2009-04-15 13:50:00,10.47,10.47,10.45,10.46,35635.56208670095,3.8326,3.8326,3.8253,3.8289,35635.5621
2009-04-15 13:55:00,10.46,10.53,10.46,10.53,61841.783002694094,3.8289,3.8545,3.8289,3.8545,61841.783
2009-04-15 14:00:00,10.53,10.57,10.5,10.55,121479.30443301491,3.8545,3.8692,3.8436,3.8619,121479.3044
2009-04-15 14:05:00,10.55,10.57,10.53,10.56,94415.87068332107,3.8619,3.8692,3.8545,3.8655,94415.8707
2009-04-15 14:10:00,10.56,10.57,10.49,10.49,50208.18025961303,3.8655,3.8692,3.8399,3.8399,50208.1803
2009-04-15 14:15:00,10.49,10.51,10.43,10.44,86700.95518001469,3.8399,3.8472,3.8179,3.8216,86700.9552
2009-04-15 14:20:00,10.44,10.45,10.42,10.44,89395.05265735977,3.8216,3.8253,3.8143,3.8216,89395.0527
2009-04-15 14:25:00,10.44,10.45,10.4,10.45,115601.27357335293,3.8216,3.8253,3.807,3.8253,115601.2736
2009-04-15 14:30:00,10.44,10.49,10.44,10.46,79720.79353416605,3.8216,3.8399,3.8216,3.8289,79720.7935
2009-04-15 14:35:00,10.46,10.49,10.44,10.45,77638.99093803576,3.8289,3.8399,3.8216,3.8253,77638.9909
2009-04-15 14:40:00,10.45,10.46,10.43,10.45,47024.2468772961,3.8253,3.8289,3.8179,3.8253,47024.2469
2009-04-15 14:45:00,10.45,10.49,10.45,10.48,64658.33945628214,3.8253,3.8399,3.8253,3.8362,64658.3395
2009-04-15 14:50:00,10.49,10.49,10.46,10.47,64046.04457506735,3.8399,3.8399,3.8289,3.8326,64046.0446
2009-04-15 14:55:00,10.47,10.49,10.44,10.49,49106.0494734264,3.8326,3.8399,3.8216,3.8399,49106.0495
2009-04-15 15:00:00,10.49,10.5,10.48,10.49,59025.226549106046,3.8399,3.8436,3.8362,3.8399,59025.2265
2009-04-15 15:05:00,10.49,10.52,10.44,10.47,144624.05094293412,3.8399,3.8509,3.8216,3.8326,144624.0509
2009-04-15 15:10:00,10.47,10.52,10.46,10.49,139970.6098457017,3.8326,3.8509,3.8289,3.8399,139970.6098
2009-04-15 15:15:00,10.49,10.53,10.49,10.51,103355.37594905704,3.8399,3.8545,3.8399,3.8472,103355.3759
2009-04-15 15:20:00,10.51,10.53,10.49,10.52,114744.0607396522,3.8472,3.8545,3.8399,3.8509,114744.0607
2009-04-15 15:25:00,10.52,10.54,10.49,10.49,64903.257408768055,3.8509,3.8582,3.8399,3.8399,64903.2574
2009-04-15 15:30:00,10.49,10.55,10.49,10.55,139970.6098457017,3.8399,3.8619,3.8399,3.8619,139970.6098
2009-04-15 15:35:00,10.54,10.55,10.51,10.55,149399.9510164095,3.8582,3.8619,3.8472,3.8619,149399.951
2009-04-15 15:40:00,10.55,10.57,10.52,10.52,118172.91207445505,3.8619,3.8692,3.8509,3.8509,118172.9121
2009-04-15 15:45:00,10.53,10.57,10.51,10.57,126255.20450649032,3.8545,3.8692,3.8472,3.8692,126255.2045
2009-04-15 15:50:00,10.56,10.6,10.54,10.58,188341.9054616704,3.8655,3.8802,3.8582,3.8728,188341.9055
2009-04-15 15:55:00,10.58,10.63,10.58,10.6,301493.9995101641,3.8728,3.8911,3.8728,3.8802,301493.9995
2009-04-16 09:30:00,10.71,10.78,10.67,10.75,48003.91868723977,3.9204,3.9461,3.9058,3.9351,48003.9187
2009-04-16 09:35:00,10.74,10.77,10.64,10.77,70046.53441097232,3.9314,3.9424,3.8948,3.9424,70046.5344
2009-04-16 09:40:00,10.77,10.77,10.66,10.66,68577.02669605681,3.9424,3.9424,3.9021,3.9021,68577.0267
2009-04-16 09:45:00,10.68,10.73,10.62,10.62,69556.69850600048,3.9094,3.9278,3.8875,3.8875,69556.6985
2009-04-16 09:50:00,10.62,10.64,10.57,10.64,100906.19642419789,3.8875,3.8948,3.8692,3.8948,100906.1964
2009-04-16 09:55:00,10.64,10.64,10.57,10.61,123438.64805290228,3.8948,3.8948,3.8692,3.8838,123438.6481
2009-04-16 10:00:00,10.61,10.62,10.51,10.54,124908.15576781778,3.8838,3.8875,3.8472,3.8582,124908.1558
2009-04-16 10:05:00,10.55,10.61,10.53,10.56,103967.67083027185,3.8619,3.8838,3.8545,3.8655,103967.6708
2009-04-16 10:10:00,10.57,10.6,10.55,10.57,101273.57335292676,3.8692,3.8802,3.8619,3.8692,101273.5734
2009-04-16 10:15:00,10.57,10.61,10.56,10.6,53637.031594415865,3.8692,3.8838,3.8655,3.8802,53637.0316
2009-04-16 10:20:00,10.61,10.64,10.6,10.62,139848.1508694587,3.8838,3.8948,3.8802,3.8875,139848.1509
2009-04-16 10:25:00,10.62,10.64,10.61,10.63,129928.97379377908,3.8875,3.8948,3.8838,3.8911,129928.9738
2009-04-16 10:30:00,10.63,10.69,10.62,10.68,105559.63752143033,3.8911,3.9131,3.8875,3.9094,105559.6375
2009-04-16 10:35:00,10.68,10.71,10.67,10.69,52657.3597844722,3.9094,3.9204,3.9058,3.9131,52657.3598
2009-04-16 10:40:00,10.68,10.73,10.67,10.71,216385.01102130784,3.9094,3.9278,3.9058,3.9204,216385.011
2009-04-16 10:45:00,10.7,10.7,10.64,10.69,311658.09453832963,3.9168,3.9168,3.8948,3.9131,311658.0945
2009-04-16 10:50:00,10.69,10.69,10.63,10.64,67229.97795738427,3.9131,3.9131,3.8911,3.8948,67229.978
2009-04-16 10:55:00,10.63,10.67,10.62,10.66,34288.513348028406,3.8911,3.9058,3.8875,3.9021,34288.5133
2009-04-16 11:00:00,10.66,10.7,10.64,10.65,51187.85206955669,3.9021,3.9168,3.8948,3.8985,51187.8521
2009-04-16 11:05:00,10.64,10.69,10.63,10.64,87925.54494244428,3.8948,3.9131,3.8911,3.8948,87925.5449
2009-04-16 11:10:00,10.65,10.65,10.62,10.62,47269.16482978202,3.8985,3.8985,3.8875,3.8875,47269.1648
2009-04-16 11:15:00,10.62,10.65,10.62,10.63,104824.88366397256,3.8875,3.8985,3.8875,3.8911,104824.8837
2009-04-16 11:20:00,10.63,10.63,10.6,10.62,114744.0607396522,3.8911,3.8911,3.8802,3.8875,114744.0607
2009-04-16 11:25:00,10.62,10.62,10.61,10.62,36615.23389664462,3.8875,3.8875,3.8838,3.8875,36615.2339
2009-04-16 11:30:00,10.62,10.62,10.59,10.59,64290.96252755327,3.8875,3.8875,3.8765,3.8765,64290.9625
2009-04-16 11:35:00,10.59,10.63,10.59,10.62,77761.44991427871,3.8765,3.8911,3.8765,3.8875,77761.4499
2009-04-16 11:40:00,10.62,10.64,10.6,10.61,29390.154298310063,3.8875,3.8948,3.8802,3.8838,29390.1543
2009-04-16 11:45:00,10.62,10.66,10.61,10.63,37105.06980161645,3.8875,3.9021,3.8838,3.8911,37105.0698
2009-04-16 11:50:00,10.63,10.65,10.62,10.65,19593.436198873376,3.8911,3.8985,3.8875,3.8985,19593.4362
2009-04-16 11:55:00,10.65,10.68,10.64,10.66,53269.65466568699,3.8985,3.9094,3.8948,3.9021,53269.6547
2009-04-16 12:00:00,10.66,10.66,10.62,10.62,47269.16482978202,3.9021,3.9021,3.8875,3.8875,47269.1648
2009-04-16 12:05:00,10.62,10.63,10.61,10.62,30614.74406073965,3.8875,3.8911,3.8838,3.8875,30614.7441
2009-04-16 12:10:00,10.61,10.66,10.61,10.63,48493.7545922116,3.8838,3.9021,3.8838,3.8911,48493.7546
2009-04-16 12:15:00,10.64,10.65,10.63,10.64,26328.679892236098,3.8948,3.8985,3.8911,3.8948,26328.6799
2009-04-16 12:20:00,10.64,10.65,10.62,10.62,29022.77736958119,3.8948,3.8985,3.8875,3.8875,29022.7774
2009-04-16 12:25:00,10.62,10.62,10.59,10.62,33676.21846681362,3.8875,3.8875,3.8765,3.8875,33676.2185
2009-04-16 12:30:00,10.61,10.62,10.6,10.62,29145.236345824145,3.8838,3.8875,3.8802,3.8875,29145.2363
2009-04-16 12:35:00,10.61,10.62,10.61,10.62,16042.125887827577,3.8838,3.8875,3.8838,3.8875,16042.1259
2009-04-16 12:40:00,10.62,10.62,10.61,10.62,25349.008082292432,3.8875,3.8875,3.8838,3.8875,25349.0081
2009-04-16 12:45:00,10.62,10.67,10.62,10.67,55718.83419054616,3.8875,3.9058,3.8875,3.9058,55718.8342
2009-04-16 12:50:00,10.67,10.71,10.66,10.71,62086.70095518001,3.9058,3.9204,3.9021,3.9204,62086.701
2009-04-16 12:55:00,10.71,10.71,10.7,10.7,50942.93411707078,3.9204,3.9204,3.9168,3.9168,50942.9341
2009-04-16 13:00:00,10.7,10.71,10.7,10.71,44575.06735243693,3.9168,3.9204,3.9168,3.9204,44575.0674
2009-04-16 13:05:00,10.71,10.71,10.69,10.69,54861.621356845455,3.9204,3.9204,3.9131,3.9131,54861.6214
2009-04-16 13:10:00,10.69,10.69,10.66,10.67,57923.095762919416,3.9131,3.9131,3.9021,3.9058,57923.0958
2009-04-16 13:15:00,10.68,10.69,10.65,10.67,68699.48567229978,3.9094,3.9131,3.8985,3.9058,68699.4857
2009-04-16 13:20:00,10.67,10.69,10.67,10.68,59270.14450159196,3.9058,3.9131,3.9058,3.9094,59270.1445
2009-04-16 13:25:00,10.69,10.71,10.68,10.7,50942.93411707078,3.9131,3.9204,3.9094,3.9168,50942.9341
2009-04-16 13:30:00,10.7,10.71,10.7,10.7,18858.682341415624,3.9168,3.9204,3.9168,3.9168,18858.6823
2009-04-16 13:35:00,10.7,10.71,10.66,10.67,68332.1087435709,3.9168,3.9204,3.9021,3.9058,68332.1087
2009-04-16 13:40:00,10.66,10.68,10.66,10.67,39799.16727896155,3.9021,3.9094,3.9021,3.9058,39799.1673
2009-04-16 13:45:00,10.67,10.7,10.67,10.69,47514.082782267935,3.9058,3.9168,3.9058,3.9131,47514.0828
2009-04-16 13:50:00,10.7,10.71,10.66,10.66,101151.1143766838,3.9168,3.9204,3.9021,3.9021,101151.1144
2009-04-16 13:55:00,10.66,10.71,10.66,10.71,60249.81631153563,3.9021,3.9204,3.9021,3.9204,60249.8163
2009-04-16 14:00:00,10.71,10.73,10.71,10.72,75557.18834190545,3.9204,3.9278,3.9204,3.9241,75557.1883
2009-04-16 14:05:00,10.73,10.76,10.72,10.75,53759.490570658825,3.9278,3.9387,3.9241,3.9351,53759.4906
2009-04-16 14:10:00,10.76,10.79,10.76,10.78,33186.38256184178,3.9387,3.9497,3.9387,3.9461,33186.3826
2009-04-16 14:15:00,10.79,10.79,10.75,10.75,65148.175361253976,3.9497,3.9497,3.9351,3.9351,65148.1754
2009-04-16 14:20:00,10.75,10.78,10.75,10.77,73230.46779328924,3.9351,3.9461,3.9351,3.9424,73230.4678
2009-04-16 14:25:00,10.77,10.8,10.76,10.79,137031.59441587067,3.9424,3.9534,3.9387,3.9497,137031.5944
2009-04-16 14:30:00,10.8,10.82,10.79,10.81,119397.50183688464,3.9534,3.9607,3.9497,3.957,119397.5018
2009-04-16 14:35:00,10.81,10.82,10.81,10.81,37594.90570658829,3.957,3.9607,3.957,3.957,37594.9057
2009-04-16 14:40:00,10.82,10.82,10.8,10.8,104090.1298065148,3.9607,3.9607,3.9534,3.9534,104090.1298
2009-04-16 14:45:00,10.81,10.81,10.79,10.79,77271.61400930688,3.957,3.957,3.9497,3.9497,77271.614
2009-04-16 14:50:00,10.8,10.8,10.79,10.79,100171.44256674014,3.9534,3.9534,3.9497,3.9497,100171.4426
2009-04-16 14:55:00,10.8,10.81,10.79,10.81,92823.90399216262,3.9534,3.957,3.9497,3.957,92823.904
2009-04-16 15:00:00,10.81,10.81,10.8,10.81,97354.88611315208,3.957,3.957,3.9534,3.957,97354.8861
2009-04-16 15:05:00,10.81,10.88,10.81,10.87,170952.7308351702,3.957,3.9827,3.957,3.979,170952.7308
2009-04-16 15:10:00,10.86,10.87,10.86,10.86,52167.52387950036,3.9753,3.979,3.9753,3.9753,52167.5239
2009-04-16 15:15:00,10.87,10.9,10.86,10.9,130418.8096987509,3.979,3.99,3.9753,3.99,130418.8097
2009-04-16 15:20:00,10.9,10.92,10.9,10.91,93313.73989713444,3.99,3.9973,3.99,3.9936,93313.7399
2009-04-16 15:25:00,10.92,10.93,10.88,10.89,187362.23365172665,3.9973,4.001,3.9827,3.9863,187362.2337
2009-04-16 15:30:00,10.9,10.9,10.86,10.88,214180.7494489346,3.99,3.99,3.9753,3.9827,214180.7494
2009-04-16 15:35:00,10.87,10.92,10.84,10.92,231937.3010041636,3.979,3.9973,3.968,3.9973,231937.301
2009-04-16 15:40:00,10.92,10.93,10.84,10.86,289737.93779084005,3.9973,4.001,3.968,3.9753,289737.9378
2009-04-16 15:45:00,10.86,10.91,10.84,10.85,316189.0766593191,3.9753,3.9936,3.968,3.9717,316189.0767
2009-04-16 15:50:00,10.84,10.88,10.83,10.84,291084.98652951256,3.968,3.9827,3.9644,3.968,291084.9865
2009-04-16 15:55:00,10.84,10.86,10.83,10.84,278104.335047759,3.968,3.9753,3.9644,3.968,278104.335
2009-04-17 09:30:00,10.89,11.08,10.89,11.07,889664.4624050942,3.9863,4.0559,3.9863,4.0522,889664.4624
2009-04-17 09:35:00,11.07,11.14,11.01,11.12,197526.32867989223,4.0522,4.0778,4.0302,4.0705,197526.3287
2009-04-17 09:40:00,11.13,11.14,11.09,11.11,147440.60739652216,4.0742,4.0778,4.0595,4.0669,147440.6074
2009-04-17 09:45:00,11.11,11.17,11.1,11.14,198873.3774185648,4.0669,4.0888,4.0632,4.0778,198873.3774
2009-04-17 09:50:00,11.14,11.16,11.11,11.15,143277.00220426155,4.0778,4.0852,4.0669,4.0815,143277.0022
2009-04-17 09:55:00,11.16,11.2,11.11,11.14,268430.07592456526,4.0852,4.0998,4.0669,4.0778,268430.0759
2009-04-17 10:00:00,11.11,11.14,11.11,11.11,94538.32965956404,4.0669,4.0778,4.0669,4.0669,94538.3297
2009-04-17 10:05:00,11.11,11.13,11.1,11.11,167156.5025716385,4.0669,4.0742,4.0632,4.0669,167156.5026
2009-04-17 10:10:00,11.1,11.16,11.09,11.13,183443.546411952,4.0632,4.0852,4.0595,4.0742,183443.5464
2009-04-17 10:15:00,11.12,11.17,11.09,11.14,112784.71711976489,4.0705,4.0888,4.0595,4.0778,112784.7171
2009-04-17 10:20:00,11.15,11.18,11.13,11.15,115723.73254959588,4.0815,4.0925,4.0742,4.0815,115723.7325
2009-04-17 10:25:00,11.15,11.18,11.15,11.16,61107.02914523634,4.0815,4.0925,4.0815,4.0852,61107.0291
2009-04-17 10:30:00,11.16,11.17,11.09,11.09,146583.39456282146,4.0852,4.0888,4.0595,4.0595,146583.3946
2009-04-17 10:35:00,11.09,11.09,11.01,11.08,128459.46607886357,4.0595,4.0595,4.0302,4.0559,128459.4661
2009-04-17 10:40:00,11.08,11.13,11.07,11.12,107886.35807004652,4.0559,4.0742,4.0522,4.0705,107886.3581
2009-04-17 10:45:00,11.12,11.14,11.11,11.14,48983.59049718344,4.0705,4.0778,4.0669,4.0778,48983.5905
2009-04-17 10:50:00,11.14,11.15,11.11,11.11,50942.93411707078,4.0778,4.0815,4.0669,4.0669,50942.9341
2009-04-17 10:55:00,11.11,11.13,11.08,11.1,66617.68307616947,4.0669,4.0742,4.0559,4.0632,66617.6831
2009-04-17 11:00:00,11.1,11.13,11.07,11.11,100538.819495469,4.0632,4.0742,4.0522,4.0669,100538.8195
2009-04-17 11:05:00,11.11,11.15,11.09,11.14,80455.5473916238,4.0669,4.0815,4.0595,4.0778,80455.5474
2009-04-17 11:10:00,11.13,11.14,11.11,11.12,22899.82855743326,4.0742,4.0778,4.0669,4.0705,22899.8286
2009-04-17 11:15:00,11.11,11.12,11.11,11.11,39064.41342150379,4.0669,4.0705,4.0669,4.0669,39064.4134
2009-04-17 11:20:00,11.11,11.16,11.1,11.16,68821.94464854273,4.0669,4.0852,4.0632,4.0852,68821.9446
2009-04-17 11:25:00,11.16,11.18,11.15,11.17,59392.60347783492,4.0852,4.0925,4.0815,4.0888,59392.6035
2009-04-17 11:30:00,11.16,11.17,11.15,11.15,53269.65466568699,4.0852,4.0888,4.0815,4.0815,53269.6547
2009-04-17 11:35:00,11.15,11.23,11.14,11.2,183443.546411952,4.0815,4.1108,4.0778,4.0998,183443.5464
2009-04-17 11:40:00,11.2,11.24,11.2,11.2,39676.70830271859,4.0998,4.1144,4.0998,4.0998,39676.7083
2009-04-17 11:45:00,11.2,11.2,11.19,11.2,56453.58804800391,4.0998,4.0998,4.0961,4.0998,56453.588
2009-04-17 11:50:00,11.2,11.22,11.19,11.2,71271.1241734019,4.0998,4.1071,4.0961,4.0998,71271.1242
2009-04-17 11:55:00,11.2,11.22,11.18,11.22,124295.86088660298,4.0998,4.1071,4.0925,4.1071,124295.8609
2009-04-17 12:00:00,11.22,11.24,11.21,11.23,111315.20940484936,4.1071,4.1144,4.1035,4.1108,111315.2094
2009-04-17 12:05:00,11.23,11.24,11.22,11.23,79353.41660543717,4.1108,4.1144,4.1071,4.1108,79353.4166
2009-04-17 12:10:00,11.24,11.29,11.24,11.26,149277.49204016654,4.1144,4.1327,4.1144,4.1218,149277.492
2009-04-17 12:15:00,11.26,11.27,11.24,11.24,90864.56037227529,4.1218,4.1254,4.1144,4.1144,90864.5604
2009-04-17 12:20:00,11.24,11.28,11.24,11.27,71638.50110213079,4.1144,4.1291,4.1144,4.1254,71638.5011
2009-04-17 12:25:00,11.28,11.29,11.25,11.29,92334.06808719078,4.1291,4.1327,4.1181,4.1327,92334.0681
2009-04-17 12:30:00,11.28,11.28,11.24,11.24,89639.9706098457,4.1291,4.1291,4.1144,4.1144,89639.9706
2009-04-17 12:35:00,11.24,11.29,11.22,11.26,189688.95420034288,4.1144,4.1327,4.1071,4.1218,189688.9542
2009-04-17 12:40:00,11.26,11.27,11.23,11.24,87680.62698995836,4.1218,4.1254,4.1108,4.1144,87680.627
2009-04-17 12:45:00,11.24,11.31,11.24,11.29,85843.74234631399,4.1144,4.1401,4.1144,4.1327,85843.7423
2009-04-17 12:50:00,11.29,11.33,11.29,11.31,192995.3465589028,4.1327,4.1474,4.1327,4.1401,192995.3466
2009-04-17 12:55:00,11.31,11.31,11.28,11.3,110090.61964241978,4.1401,4.1401,4.1291,4.1364,110090.6196
2009-04-17 13:00:00,11.3,11.31,11.29,11.29,66127.84717119765,4.1364,4.1401,4.1327,4.1327,66127.8472
2009-04-17 13:05:00,11.29,11.3,11.27,11.29,53024.73671320108,4.1327,4.1364,4.1254,4.1327,53024.7367
2009-04-17 13:10:00,11.29,11.29,11.25,11.26,58412.93166789125,4.1327,4.1327,4.1181,4.1218,58412.9317
2009-04-17 13:15:00,11.27,11.3,11.26,11.3,79598.3345579231,4.1254,4.1364,4.1218,4.1364,79598.3346
2009-04-17 13:20:00,11.3,11.36,11.29,11.36,252755.3269654665,4.1364,4.1584,4.1327,4.1584,252755.327
2009-04-17 13:25:00,11.36,11.38,11.35,11.37,103110.45799657116,4.1584,4.1657,4.1547,4.162,103110.458
2009-04-17 13:30:00,11.37,11.37,11.31,11.33,47759.000734753856,4.162,4.162,4.1401,4.1474,47759.0007
2009-04-17 13:35:00,11.33,11.33,11.29,11.32,43840.31349497918,4.1474,4.1474,4.1327,4.1437,43840.3135
2009-04-17 13:40:00,11.32,11.34,11.31,11.34,35390.64413421504,4.1437,4.151,4.1401,4.151,35390.6441
2009-04-17 13:45:00,11.34,11.38,11.33,11.37,119030.12490815576,4.151,4.1657,4.1474,4.162,119030.1249
2009-04-17 13:50:00,11.37,11.38,11.36,11.37,21307.8618662748,4.162,4.1657,4.1584,4.162,21307.8619
2009-04-17 13:55:00,11.38,11.41,11.37,11.39,61719.32402645113,4.1657,4.1767,4.162,4.1693,61719.324
2009-04-17 14:00:00,11.39,11.4,11.37,11.37,84496.69360764143,4.1693,4.173,4.162,4.162,84496.6936
2009-04-17 14:05:00,11.37,11.4,11.35,11.38,160421.25887827575,4.162,4.173,4.1547,4.1657,160421.2589
2009-04-17 14:10:00,11.38,11.38,11.37,11.37,49473.42640215527,4.1657,4.1657,4.162,4.162,49473.4264
2009-04-17 14:15:00,11.38,11.4,11.37,11.38,108743.57090374724,4.1657,4.173,4.162,4.1657,108743.5709
2009-04-17 14:20:00,11.39,11.4,11.38,11.39,63433.74969385256,4.1693,4.173,4.1657,4.1693,63433.7497
2009-04-17 14:25:00,11.39,11.4,11.37,11.38,68821.94464854273,4.1693,4.173,4.162,4.1657,68821.9446
2009-04-17 14:30:00,11.38,11.39,11.38,11.39,48126.37766348273,4.1657,4.1693,4.1657,4.1693,48126.3777
2009-04-17 14:35:00,11.38,11.43,11.38,11.43,175851.08988488856,4.1657,4.184,4.1657,4.184,175851.0899
2009-04-17 14:40:00,11.43,11.49,11.43,11.49,216385.01102130784,4.184,4.206,4.184,4.206,216385.011
2009-04-17 14:45:00,11.49,11.52,11.45,11.45,185892.7259368112,4.206,4.2169,4.1913,4.1913,185892.7259
2009-04-17 14:50:00,11.45,11.46,11.42,11.42,221650.7469997551,4.1913,4.195,4.1803,4.1803,221650.747
2009-04-17 14:55:00,11.42,11.42,11.41,11.42,76169.48322312025,4.1803,4.1803,4.1767,4.1803,76169.4832
2009-04-17 15:00:00,11.42,11.44,11.42,11.44,77516.53196179279,4.1803,4.1876,4.1803,4.1876,77516.532
2009-04-17 15:05:00,11.44,11.46,11.42,11.44,199608.13127602253,4.1876,4.195,4.1803,4.1876,199608.1313
2009-04-17 15:10:00,11.44,11.47,11.44,11.47,181851.57972079352,4.1876,4.1986,4.1876,4.1986,181851.5797
2009-04-17 15:15:00,11.47,11.48,11.43,11.43,146705.8535390644,4.1986,4.2023,4.184,4.184,146705.8535
2009-04-17 15:20:00,11.43,11.47,11.42,11.43,273450.89395052654,4.184,4.1986,4.1803,4.184,273450.894
2009-04-17 15:25:00,11.43,11.45,11.42,11.42,170707.8128826843,4.184,4.1913,4.1803,4.1803,170707.8129
2009-04-17 15:30:00,11.42,11.46,11.39,11.41,243570.90374724465,4.1803,4.195,4.1693,4.1767,243570.9037
2009-04-17 15:35:00,11.41,11.46,11.41,11.44,211854.0289003184,4.1767,4.195,4.1767,4.1876,211854.0289
2009-04-17 15:40:00,11.45,11.47,11.41,11.44,259613.02963507225,4.1913,4.1986,4.1767,4.1876,259613.0296
2009-04-17 15:45:00,11.44,11.44,11.42,11.43,245407.78839088904,4.1876,4.1876,4.1803,4.184,245407.7884
2009-04-17 15:50:00,11.43,11.44,11.4,11.41,231814.84202792065,4.184,4.1876,4.173,4.1767,231814.842
2009-04-17 15:55:00,11.41,11.41,11.38,11.39,375091.8442321822,4.1767,4.1767,4.1657,4.1693,375091.8442
2009-04-20 09:30:00,11.15,11.2,10.79,10.86,197158.9517511633,4.0815,4.0998,3.9497,3.9753,197158.9518
2009-04-20 09:35:00,10.84,10.92,10.67,10.87,268552.5349008082,3.968,3.9973,3.9058,3.979,268552.5349
2009-04-20 09:40:00,10.86,10.87,10.8,10.82,173279.45138378642,3.9753,3.979,3.9534,3.9607,173279.4514
2009-04-20 09:45:00,10.81,10.81,10.75,10.75,137521.4303208425,3.957,3.957,3.9351,3.9351,137521.4303
2009-04-20 09:50:00,10.75,10.78,10.66,10.67,204506.4903257409,3.9351,3.9461,3.9021,3.9058,204506.4903
2009-04-20 09:55:00,10.67,10.69,10.64,10.66,128092.08915013468,3.9058,3.9131,3.8948,3.9021,128092.0892
2009-04-20 10:00:00,10.66,10.66,10.62,10.62,126745.04041146216,3.9021,3.9021,3.8875,3.8875,126745.0404
2009-04-20 10:05:00,10.62,10.62,10.57,10.62,163237.81533186382,3.8875,3.8875,3.8692,3.8875,163237.8153
2009-04-20 10:10:00,10.62,10.62,10.57,10.57,97109.96816066618,3.8875,3.8875,3.8692,3.8692,97109.9682
2009-04-20 10:15:00,10.58,10.58,10.52,10.53,119764.87876561352,3.8728,3.8728,3.8509,3.8545,119764.8788
2009-04-20 10:20:00,10.52,10.53,10.49,10.53,134092.57898603968,3.8509,3.8545,3.8399,3.8545,134092.579
2009-04-20 10:25:00,10.53,10.62,10.53,10.61,147930.443301494,3.8545,3.8875,3.8545,3.8838,147930.4433
2009-04-20 10:30:00,10.61,10.61,10.58,10.59,89272.59368111682,3.8838,3.8838,3.8728,3.8765,89272.5937
2009-04-20 10:35:00,10.6,10.65,10.6,10.62,136664.2174871418,3.8802,3.8985,3.8802,3.8875,136664.2175
2009-04-20 10:40:00,10.62,10.63,10.57,10.57,46901.78790105315,3.8875,3.8911,3.8692,3.8692,46901.7879
2009-04-20 10:45:00,10.57,10.57,10.5,10.5,96375.2143032084,3.8692,3.8692,3.8436,3.8436,96375.2143
2009-04-20 10:50:00,10.52,10.53,10.5,10.51,70536.37031594415,3.8509,3.8545,3.8436,3.8472,70536.3703
2009-04-20 10:55:00,10.51,10.52,10.46,10.47,145603.72275287777,3.8472,3.8509,3.8289,3.8326,145603.7228
2009-04-20 11:00:00,10.47,10.48,10.46,10.47,59515.06245407788,3.8326,3.8362,3.8289,3.8326,59515.0625
2009-04-20 11:05:00,10.47,10.56,10.47,10.56,77394.07298554984,3.8326,3.8655,3.8326,3.8655,77394.073
2009-04-20 11:10:00,10.56,10.61,10.56,10.61,110702.91452363458,3.8655,3.8838,3.8655,3.8838,110702.9145
2009-04-20 11:15:00,10.6,10.63,10.57,10.6,68577.02669605681,3.8802,3.8911,3.8692,3.8802,68577.0267
2009-04-20 11:20:00,10.6,10.66,10.59,10.65,103477.83492530002,3.8802,3.9021,3.8765,3.8985,103477.8349
2009-04-20 11:25:00,10.65,10.65,10.58,10.59,74822.4344844477,3.8985,3.8985,3.8728,3.8765,74822.4345
2009-04-20 11:30:00,10.59,10.6,10.56,10.57,55718.83419054616,3.8765,3.8802,3.8655,3.8692,55718.8342
2009-04-20 11:35:00,10.57,10.6,10.57,10.6,28900.318393338228,3.8692,3.8802,3.8692,3.8802,28900.3184
2009-04-20 11:40:00,10.59,10.61,10.59,10.6,21185.40289003184,3.8765,3.8838,3.8765,3.8802,21185.4029
2009-04-20 11:45:00,10.61,10.61,10.57,10.58,65393.09331373989,3.8838,3.8838,3.8692,3.8728,65393.0933
2009-04-20 11:50:00,10.58,10.61,10.57,10.6,50330.63923585598,3.8728,3.8838,3.8692,3.8802,50330.6392
2009-04-20 11:55:00,10.59,10.6,10.56,10.57,40778.83908890522,3.8765,3.8802,3.8655,3.8692,40778.8391
2009-04-20 12:00:00,10.57,10.57,10.52,10.53,74699.97550820475,3.8692,3.8692,3.8509,3.8545,74699.9755
2009-04-20 12:05:00,10.52,10.54,10.52,10.53,29022.77736958119,3.8509,3.8582,3.8509,3.8545,29022.7774
2009-04-20 12:10:00,10.53,10.53,10.49,10.52,42493.26475630664,3.8545,3.8545,3.8399,3.8509,42493.2648
2009-04-20 12:15:00,10.52,10.52,10.49,10.5,150991.91770756795,3.8509,3.8509,3.8399,3.8436,150991.9177
2009-04-20 12:20:00,10.5,10.53,10.47,10.48,139113.39701200096,3.8436,3.8545,3.8326,3.8362,139113.397
2009-04-20 12:25:00,10.48,10.48,10.45,10.46,74087.68062698995,3.8362,3.8362,3.8253,3.8289,74087.6806
2009-04-20 12:30:00,10.46,10.48,10.44,10.44,161768.30761694832,3.8289,3.8362,3.8216,3.8216,161768.3076
2009-04-20 12:35:00,10.44,10.45,10.42,10.43,69801.6164584864,3.8216,3.8253,3.8143,3.8179,69801.6165
2009-04-20 12:40:00,10.42,10.43,10.4,10.42,198750.9184423218,3.8143,3.8179,3.807,3.8143,198750.9184
2009-04-20 12:45:00,10.42,10.44,10.4,10.44,111805.0453098212,3.8143,3.8216,3.807,3.8216,111805.0453
2009-04-20 12:50:00,10.44,10.44,10.42,10.44,113641.9299534656,3.8216,3.8216,3.8143,3.8216,113641.93
2009-04-20 12:55:00,10.44,10.45,10.44,10.45,27430.810678422728,3.8216,3.8253,3.8216,3.8253,27430.8107
2009-04-20 13:00:00,10.45,10.45,10.41,10.44,127847.17119764876,3.8253,3.8253,3.8106,3.8216,127847.1712
2009-04-20 13:05:00,10.44,10.44,10.4,10.4,118785.20695566984,3.8216,3.8216,3.807,3.807,118785.207
2009-04-20 13:10:00,10.4,10.41,10.4,10.4,75924.56527063434,3.807,3.8106,3.807,3.807,75924.5653
2009-04-20 13:15:00,10.4,10.41,10.39,10.4,47759.000734753856,3.807,3.8106,3.8033,3.807,47759.0007
2009-04-20 13:20:00,10.4,10.4,10.37,10.37,153563.55620867008,3.807,3.807,3.796,3.796,153563.5562
2009-04-20 13:25:00,10.37,10.38,10.36,10.38,88415.3808474161,3.796,3.7996,3.7923,3.7996,88415.3808
2009-04-20 13:30:00,10.37,10.43,10.37,10.43,124908.15576781778,3.796,3.8179,3.796,3.8179,124908.1558
2009-04-20 13:35:00,10.44,10.46,10.43,10.46,94905.70658829292,3.8216,3.8289,3.8179,3.8289,94905.7066
2009-04-20 13:40:00,10.45,10.48,10.45,10.47,61841.783002694094,3.8253,3.8362,3.8253,3.8326,61841.783
2009-04-20 13:45:00,10.46,10.46,10.44,10.45,91354.39627724711,3.8289,3.8289,3.8216,3.8253,91354.3963
2009-04-20 13:50:00,10.45,10.45,10.41,10.44,79843.252510409,3.8253,3.8253,3.8106,3.8216,79843.2525
2009-04-20 13:55:00,10.44,10.45,10.42,10.42,62086.70095518001,3.8216,3.8253,3.8143,3.8143,62086.701
2009-04-20 14:00:00,10.42,10.42,10.39,10.4,104702.4246877296,3.8143,3.8143,3.8033,3.807,104702.4247
2009-04-20 14:05:00,10.4,10.4,10.39,10.4,58657.84962037717,3.807,3.807,3.8033,3.807,58657.8496
2009-04-20 14:10:00,10.39,10.4,10.37,10.37,169973.05902522654,3.8033,3.807,3.796,3.796,169973.059
2009-04-20 14:15:00,10.38,10.39,10.37,10.38,36860.15184913054,3.7996,3.8033,3.796,3.7996,36860.1518
2009-04-20 14:20:00,10.38,10.39,10.38,10.39,43595.39554249327,3.7996,3.8033,3.7996,3.8033,43595.3955
2009-04-20 14:25:00,10.38,10.42,10.37,10.42,145971.09968160666,3.7996,3.8143,3.796,3.8143,145971.0997
2009-04-20 14:30:00,10.41,10.44,10.41,10.44,45187.36223365172,3.8106,3.8216,3.8106,3.8216,45187.3622
2009-04-20 14:35:00,10.44,10.44,10.4,10.4,78251.28581925055,3.8216,3.8216,3.807,3.807,78251.2858
2009-04-20 14:40:00,10.4,10.43,10.4,10.42,58902.767572863086,3.807,3.8179,3.807,3.8143,58902.7676
2009-04-20 14:45:00,10.43,10.43,10.42,10.42,29022.77736958119,3.8179,3.8179,3.8143,3.8143,29022.7774
2009-04-20 14:50:00,10.43,10.44,10.4,10.42,147318.1484202792,3.8179,3.8216,3.807,3.8143,147318.1484
2009-04-20 14:55:00,10.41,10.44,10.41,10.43,78373.7447954935,3.8106,3.8216,3.8106,3.8179,78373.7448
2009-04-20 15:00:00,10.43,10.45,10.42,10.43,124050.94293411706,3.8179,3.8253,3.8143,3.8179,124050.9429
2009-04-20 15:05:00,10.43,10.44,10.41,10.44,71148.66519715895,3.8179,3.8216,3.8106,3.8216,71148.6652
2009-04-20 15:10:00,10.44,10.44,10.43,10.43,33431.3005143277,3.8216,3.8216,3.8179,3.8179,33431.3005
2009-04-20 15:15:00,10.44,10.44,10.41,10.41,86700.95518001469,3.8216,3.8216,3.8106,3.8106,86700.9552
2009-04-20 15:20:00,10.41,10.42,10.37,10.37,232182.2189566495,3.8106,3.8143,3.796,3.796,232182.219
2009-04-20 15:25:00,10.38,10.38,10.35,10.35,82414.89101151114,3.7996,3.7996,3.7887,3.7887,82414.891
2009-04-20 15:30:00,10.35,10.42,10.35,10.42,259000.73475385745,3.7887,3.8143,3.7887,3.8143,259000.7348
2009-04-20 15:35:00,10.42,10.44,10.38,10.38,178177.81043350475,3.8143,3.8216,3.7996,3.7996,178177.8104
2009-04-20 15:40:00,10.38,10.4,10.35,10.37,298187.6071516042,3.7996,3.807,3.7887,3.796,298187.6072
2009-04-20 15:45:00,10.37,10.42,10.36,10.4,339333.8231692383,3.796,3.8143,3.7923,3.807,339333.8232
2009-04-20 15:50:00,10.41,10.41,10.35,10.36,356110.7029145236,3.8106,3.8106,3.7887,3.7923,356110.7029
2009-04-20 15:55:00,10.36,10.37,10.35,10.35,499265.2461425422,3.7923,3.796,3.7887,3.7887,499265.2461
2009-04-21 09:30:00,10.26,10.33,10.09,10.28,130173.891746265,3.7557,3.7813,3.6935,3.763,130173.8917
2009-04-21 09:35:00,10.26,10.4,10.22,10.39,103477.83492530002,3.7557,3.807,3.7411,3.8033,103477.8349
2009-04-21 09:40:00,10.38,10.48,10.32,10.35,133112.907176096,3.7996,3.8362,3.7777,3.7887,133112.9072
2009-04-21 09:45:00,10.35,10.49,10.35,10.47,205731.08008817045,3.7887,3.8399,3.7887,3.8326,205731.0801
2009-04-21 09:50:00,10.47,10.6,10.47,10.57,227773.695811903,3.8326,3.8802,3.8326,3.8692,227773.6958
2009-04-21 09:55:00,10.57,10.7,10.53,10.6,316923.8305167769,3.8692,3.9168,3.8545,3.8802,316923.8305
2009-04-21 10:00:00,10.6,10.63,10.56,10.57,132745.53024736713,3.8802,3.8911,3.8655,3.8692,132745.5302
2009-04-21 10:05:00,10.57,10.66,10.56,10.63,86456.03722752877,3.8692,3.9021,3.8655,3.8911,86456.0372
2009-04-21 10:10:00,10.63,10.64,10.54,10.55,71271.1241734019,3.8911,3.8948,3.8582,3.8619,71271.1242
2009-04-21 10:15:00,10.55,10.56,10.51,10.53,105559.63752143033,3.8619,3.8655,3.8472,3.8545,105559.6375
2009-04-21 10:20:00,10.53,10.56,10.52,10.54,97232.42713690911,3.8545,3.8655,3.8509,3.8582,97232.4271
2009-04-21 10:25:00,10.55,10.55,10.53,10.55,50330.63923585598,3.8619,3.8619,3.8545,3.8619,50330.6392
2009-04-21 10:30:00,10.55,10.59,10.54,10.58,127112.41734019102,3.8619,3.8765,3.8582,3.8728,127112.4173
2009-04-21 10:35:00,10.58,10.66,10.58,10.65,87068.33210874356,3.8728,3.9021,3.8728,3.8985,87068.3321
2009-04-21 10:40:00,10.65,10.67,10.6,10.67,102253.24516287044,3.8985,3.9058,3.8802,3.9058,102253.2452
2009-04-21 10:45:00,10.67,10.72,10.66,10.66,74332.59857947587,3.9058,3.9241,3.9021,3.9021,74332.5986
2009-04-21 10:50:00,10.66,10.7,10.65,10.67,125887.82757776145,3.9021,3.9168,3.8985,3.9058,125887.8276
2009-04-21 10:55:00,10.67,10.71,10.66,10.71,94293.41170707812,3.9058,3.9204,3.9021,3.9204,94293.4117
2009-04-21 11:00:00,10.71,10.82,10.71,10.81,130663.72765123684,3.9204,3.9607,3.9204,3.957,130663.7277
2009-04-21 11:05:00,10.82,10.84,10.8,10.8,131276.0225324516,3.9607,3.968,3.9534,3.9534,131276.0225
2009-04-21 11:10:00,10.8,10.86,10.8,10.83,104824.88366397256,3.9534,3.9753,3.9534,3.9644,104824.8837
2009-04-21 11:15:00,10.84,10.89,10.82,10.89,137276.51236835658,3.968,3.9863,3.9607,3.9863,137276.5124
2009-04-21 11:20:00,10.89,10.89,10.83,10.86,103722.75287778594,3.9863,3.9863,3.9644,3.9753,103722.7529
2009-04-21 11:25:00,10.88,10.88,10.82,10.82,85966.20132255694,3.9827,3.9827,3.9607,3.9607,85966.2013
2009-04-21 11:30:00,10.82,10.87,10.8,10.86,104824.88366397256,3.9607,3.979,3.9534,3.9753,104824.8837
2009-04-21 11:35:00,10.86,10.87,10.81,10.84,152216.50746999754,3.9753,3.979,3.957,3.968,152216.5075
2009-04-21 11:40:00,10.84,10.89,10.8,10.88,168993.38721528286,3.968,3.9863,3.9534,3.9827,168993.3872
2009-04-21 11:45:00,10.88,10.96,10.87,10.93,204261.5723732549,3.9827,4.0119,3.979,4.001,204261.5724
2009-04-21 11:50:00,10.93,10.93,10.88,10.91,202669.60568209647,4.001,4.001,3.9827,3.9936,202669.6057
2009-04-21 11:55:00,10.9,10.92,10.85,10.85,108008.81704628948,3.99,3.9973,3.9717,3.9717,108008.817
2009-04-21 12:00:00,10.86,10.9,10.86,10.9,65148.175361253976,3.9753,3.99,3.9753,3.99,65148.1754
2009-04-21 12:05:00,10.89,10.97,10.88,10.97,150379.62282635315,3.9863,4.0156,3.9827,4.0156,150379.6228
2009-04-21 12:10:00,10.96,10.97,10.93,10.94,96987.5091844232,4.0119,4.0156,4.001,4.0046,96987.5092
2009-04-21 12:15:00,10.94,10.95,10.92,10.93,136296.84055841292,4.0046,4.0083,3.9973,4.001,136296.8406
2009-04-21 12:20:00,10.94,10.96,10.92,10.93,39309.33137398971,4.0046,4.0119,3.9973,4.001,39309.3314
2009-04-21 12:25:00,10.93,10.94,10.9,10.91,53392.11364192995,4.001,4.0046,3.99,3.9936,53392.1136
2009-04-21 12:30:00,10.92,10.95,10.91,10.94,81067.84227283859,3.9973,4.0083,3.9936,4.0046,81067.8423
2009-04-21 12:35:00,10.93,10.96,10.93,10.95,71393.58314964487,4.001,4.0119,4.001,4.0083,71393.5831
2009-04-21 12:40:00,10.95,10.97,10.93,10.96,67352.43693362724,4.0083,4.0156,4.001,4.0119,67352.4369
2009-04-21 12:45:00,10.96,11.0,10.95,10.99,42615.7237325496,4.0119,4.0266,4.0083,4.0229,42615.7237
2009-04-21 12:50:00,10.99,11.02,10.99,11.01,75924.56527063434,4.0229,4.0339,4.0229,4.0302,75924.5653
2009-04-21 12:55:00,11.01,11.01,10.9,10.91,117315.69924075434,4.0302,4.0302,3.99,3.9936,117315.6992
2009-04-21 13:00:00,10.92,10.93,10.89,10.92,60249.81631153563,3.9973,4.001,3.9863,3.9973,60249.8163
2009-04-21 13:05:00,10.93,10.93,10.91,10.93,32819.0056331129,4.001,4.001,3.9936,4.001,32819.0056
2009-04-21 13:10:00,10.93,10.97,10.93,10.95,69311.78055351457,4.001,4.0156,4.001,4.0083,69311.7806
2009-04-21 13:15:00,10.94,10.97,10.89,10.89,85598.82439382806,4.0046,4.0156,3.9863,3.9863,85598.8244
2009-04-21 13:20:00,10.89,10.91,10.85,10.85,60004.89835904972,3.9863,3.9936,3.9717,3.9717,60004.8984
2009-04-21 13:25:00,10.84,10.86,10.84,10.84,31471.95689444036,3.968,3.9753,3.968,3.968,31471.9569
2009-04-21 13:30:00,10.85,10.87,10.82,10.85,96375.2143032084,3.9717,3.979,3.9607,3.9717,96375.2143
2009-04-21 13:35:00,10.85,10.88,10.83,10.83,82169.97305902521,3.9717,3.9827,3.9644,3.9644,82169.9731
2009-04-21 13:40:00,10.84,10.91,10.83,10.86,93803.5758021063,3.968,3.9936,3.9644,3.9753,93803.5758
2009-04-21 13:45:00,10.86,10.92,10.86,10.91,131398.4815086946,3.9753,3.9973,3.9753,3.9936,131398.4815
2009-04-21 13:50:00,10.91,10.91,10.86,10.88,114499.14278716627,3.9936,3.9936,3.9753,3.9827,114499.1428
2009-04-21 13:55:00,10.88,10.89,10.86,10.88,26328.679892236098,3.9827,3.9863,3.9753,3.9827,26328.6799
2009-04-21 14:00:00,10.88,10.92,10.88,10.91,102253.24516287044,3.9827,3.9973,3.9827,3.9936,102253.2452
2009-04-21 14:05:00,10.9,10.9,10.89,10.9,37839.82365907421,3.99,3.99,3.9863,3.99,37839.8237
2009-04-21 14:10:00,10.9,10.91,10.82,10.82,51187.85206955669,3.99,3.9936,3.9607,3.9607,51187.8521
2009-04-21 14:15:00,10.82,10.84,10.8,10.84,49963.26230712711,3.9607,3.968,3.9534,3.968,49963.2623
2009-04-21 14:20:00,10.84,10.86,10.84,10.85,65393.09331373989,3.968,3.9753,3.968,3.9717,65393.0933
2009-04-21 14:25:00,10.85,10.9,10.84,10.9,69679.15748224345,3.9717,3.99,3.968,3.99,69679.1575
2009-04-21 14:30:00,10.9,10.93,10.89,10.92,81067.84227283859,3.99,4.001,3.9863,3.9973,81067.8423
2009-04-21 14:35:00,10.92,10.94,10.92,10.93,43350.477590007344,3.9973,4.0046,3.9973,4.001,43350.4776
2009-04-21 14:40:00,10.93,10.94,10.92,10.93,84864.07053637032,4.001,4.0046,3.9973,4.001,84864.0705
2009-04-21 14:45:00,10.93,10.97,10.92,10.93,71026.20622091599,4.001,4.0156,3.9973,4.001,71026.2062
2009-04-21 14:50:00,10.93,10.94,10.87,10.9,81802.59613029634,4.001,4.0046,3.979,3.99,81802.5961
2009-04-21 14:55:00,10.91,10.93,10.85,10.85,48983.59049718344,3.9936,4.001,3.9717,3.9717,48983.5905
2009-04-21 15:00:00,10.86,10.91,10.84,10.88,58168.01371540534,3.9753,3.9936,3.968,3.9827,58168.0137
2009-04-21 15:05:00,10.88,10.95,10.86,10.92,83272.10384521185,3.9827,4.0083,3.9753,3.9973,83272.1038
2009-04-21 15:10:00,10.93,10.96,10.93,10.93,68577.02669605681,4.001,4.0119,4.001,4.001,68577.0267
2009-04-21 15:15:00,10.94,10.98,10.94,10.95,68944.40362478569,4.0046,4.0193,4.0046,4.0083,68944.4036
2009-04-21 15:20:00,10.95,10.96,10.9,10.91,106661.76830761692,4.0083,4.0119,3.99,3.9936,106661.7683
2009-04-21 15:25:00,10.91,10.94,10.89,10.89,79965.71148665197,3.9936,4.0046,3.9863,3.9863,79965.7115
2009-04-21 15:30:00,10.89,10.92,10.87,10.9,118662.74797942687,3.9863,3.9973,3.979,3.99,118662.748
2009-04-21 15:35:00,10.9,10.91,10.85,10.91,107274.06318883171,3.99,3.9936,3.9717,3.9936,107274.0632
2009-04-21 15:40:00,10.91,10.93,10.84,10.86,227161.4009306882,3.9936,4.001,3.968,3.9753,227161.4009
2009-04-21 15:45:00,10.86,10.9,10.84,10.84,330884.15380847413,3.9753,3.99,3.968,3.968,330884.1538
2009-04-21 15:50:00,10.85,10.87,10.81,10.82,566005.3881949546,3.9717,3.979,3.957,3.9607,566005.3882
2009-04-21 15:55:00,10.83,10.85,10.81,10.85,1627357.335292677,3.9644,3.9717,3.957,3.9717,1627357.3353
2009-04-22 09:30:00,10.75,10.75,10.54,10.63,102620.6220915993,3.9351,3.9351,3.8582,3.8911,102620.6221
2009-04-22 09:35:00,10.62,10.75,10.6,10.61,254592.2116091109,3.8875,3.9351,3.8802,3.8838,254592.2116
2009-04-22 09:40:00,10.62,10.62,10.57,10.59,137154.05339211362,3.8875,3.8875,3.8692,3.8765,137154.0534
2009-04-22 09:45:00,10.58,10.62,10.57,10.59,115846.19152583885,3.8728,3.8875,3.8692,3.8765,115846.1915
2009-04-22 09:50:00,10.59,10.65,10.53,10.62,155277.9818760715,3.8765,3.8985,3.8545,3.8875,155277.9819
2009-04-22 09:55:00,10.62,10.64,10.57,10.57,63311.2907176096,3.8875,3.8948,3.8692,3.8692,63311.2907
2009-04-22 10:00:00,10.57,10.61,10.57,10.58,89762.42958608865,3.8692,3.8838,3.8692,3.8728,89762.4296
2009-04-22 10:05:00,10.58,10.75,10.57,10.71,199240.75434729364,3.8728,3.9351,3.8692,3.9204,199240.7543
2009-04-22 10:10:00,10.71,10.88,10.67,10.88,325985.7947587558,3.9204,3.9827,3.9058,3.9827,325985.7948
2009-04-22 10:15:00,10.88,11.04,10.87,10.88,922728.385990693,3.9827,4.0412,3.979,3.9827,922728.386
2009-04-22 10:20:00,10.87,10.97,10.87,10.92,220426.15723732547,3.979,4.0156,3.979,3.9973,220426.1572
2009-04-22 10:25:00,10.93,10.94,10.88,10.89,186137.64388929703,4.001,4.0046,3.9827,3.9863,186137.6439
2009-04-22 10:30:00,10.89,10.93,10.83,10.84,275165.31961792795,3.9863,4.001,3.9644,3.968,275165.3196
2009-04-22 10:35:00,10.84,10.95,10.84,10.9,253612.53979916725,3.968,4.0083,3.968,3.99,253612.5398
2009-04-22 10:40:00,10.9,11.01,10.9,10.93,268797.45285329415,3.99,4.0302,3.99,4.001,268797.4529
2009-04-22 10:45:00,10.93,10.93,10.89,10.91,144256.67401420523,4.001,4.001,3.9863,3.9936,144256.674
2009-04-22 10:50:00,10.92,10.94,10.81,10.81,532696.5466568699,3.9973,4.0046,3.957,3.957,532696.5467
2009-04-22 10:55:00,10.81,10.89,10.81,10.87,198138.623561107,3.957,3.9863,3.957,3.979,198138.6236
2009-04-22 11:00:00,10.87,10.95,10.87,10.91,182096.49767327943,3.979,4.0083,3.979,3.9936,182096.4977
2009-04-22 11:05:00,10.9,10.93,10.89,10.93,49718.3443546412,3.99,4.001,3.9863,4.001,49718.3444
2009-04-22 11:10:00,10.93,10.93,10.88,10.92,82414.89101151114,4.001,4.001,3.9827,3.9973,82414.891
2009-04-22 11:15:00,10.92,10.93,10.89,10.9,66372.76512368357,3.9973,4.001,3.9863,3.99,66372.7651
2009-04-22 11:20:00,10.9,10.94,10.89,10.93,60494.73426402155,3.99,4.0046,3.9863,4.001,60494.7343
2009-04-22 11:25:00,10.93,10.93,10.89,10.92,40656.38011266226,4.001,4.001,3.9863,3.9973,40656.3801
2009-04-22 11:30:00,10.92,10.94,10.9,10.91,52902.27773695812,3.9973,4.0046,3.99,3.9936,52902.2777
2009-04-22 11:35:00,10.91,10.93,10.9,10.92,27063.43374969385,3.9936,4.001,3.99,3.9973,27063.4337
2009-04-22 11:40:00,10.93,10.96,10.91,10.91,77761.44991427871,4.001,4.0119,3.9936,3.9936,77761.4499
2009-04-22 11:45:00,10.9,10.93,10.9,10.92,52779.81876071516,3.99,4.001,3.99,3.9973,52779.8188
2009-04-22 11:50:00,10.92,10.97,10.91,10.95,63311.2907176096,3.9973,4.0156,3.9936,4.0083,63311.2907
2009-04-22 11:55:00,10.96,10.98,10.94,10.97,57678.1778104335,4.0119,4.0193,4.0046,4.0156,57678.1778
2009-04-22 12:00:00,10.97,10.98,10.93,10.94,126500.12245897624,4.0156,4.0193,4.001,4.0046,126500.1225
2009-04-22 12:05:00,10.95,10.98,10.94,10.96,79965.71148665197,4.0083,4.0193,4.0046,4.0119,79965.7115
2009-04-22 12:10:00,10.96,10.98,10.94,10.95,61229.4881214793,4.0119,4.0193,4.0046,4.0083,61229.4881
2009-04-22 12:15:00,10.96,10.96,10.93,10.94,72495.71393583149,4.0119,4.0119,4.001,4.0046,72495.7139
2009-04-22 12:20:00,10.94,10.94,10.89,10.89,40289.00318393338,4.0046,4.0046,3.9863,3.9863,40289.0032
2009-04-22 12:25:00,10.89,10.9,10.84,10.86,89272.59368111682,3.9863,3.99,3.968,3.9753,89272.5937
2009-04-22 12:30:00,10.86,10.87,10.85,10.85,36860.15184913054,3.9753,3.979,3.9717,3.9717,36860.1518
2009-04-22 12:35:00,10.85,10.86,10.84,10.86,66127.84717119765,3.9717,3.9753,3.968,3.9753,66127.8472
2009-04-22 12:40:00,10.85,10.86,10.84,10.84,107029.14523634582,3.9717,3.9753,3.968,3.968,107029.1452
2009-04-22 12:45:00,10.84,10.84,10.8,10.83,50330.63923585598,3.968,3.968,3.9534,3.9644,50330.6392
2009-04-22 12:50:00,10.83,10.84,10.8,10.84,58780.308596620125,3.9644,3.968,3.9534,3.968,58780.3086
2009-04-22 12:55:00,10.84,10.87,10.84,10.86,87680.62698995836,3.968,3.979,3.968,3.9753,87680.627
2009-04-22 13:00:00,10.85,10.87,10.8,10.84,80210.62943913788,3.9717,3.979,3.9534,3.968,80210.6294
2009-04-22 13:05:00,10.84,10.86,10.79,10.82,72250.79598334557,3.968,3.9753,3.9497,3.9607,72250.796
2009-04-22 13:10:00,10.81,10.84,10.76,10.84,79965.71148665197,3.957,3.968,3.9387,3.968,79965.7115
2009-04-22 13:15:00,10.84,10.86,10.81,10.82,58657.84962037717,3.968,3.9753,3.957,3.9607,58657.8496
2009-04-22 13:20:00,10.82,10.84,10.81,10.84,72495.71393583149,3.9607,3.968,3.957,3.968,72495.7139
2009-04-22 13:25:00,10.83,10.87,10.81,10.86,73842.76267450403,3.9644,3.979,3.957,3.9753,73842.7627
2009-04-22 13:30:00,10.87,10.88,10.82,10.88,83639.48077394073,3.979,3.9827,3.9607,3.9827,83639.4808
2009-04-22 13:35:00,10.89,10.94,10.87,10.92,90619.64241978936,3.9863,4.0046,3.979,3.9973,90619.6424
2009-04-22 13:40:00,10.93,10.93,10.88,10.89,37962.28263531717,4.001,4.001,3.9827,3.9863,37962.2826
2009-04-22 13:45:00,10.89,10.89,10.86,10.88,40289.00318393338,3.9863,3.9863,3.9753,3.9827,40289.0032
2009-04-22 13:50:00,10.88,10.89,10.86,10.89,67352.43693362724,3.9827,3.9863,3.9753,3.9863,67352.4369
2009-04-22 13:55:00,10.88,10.89,10.83,10.84,79353.41660543717,3.9827,3.9863,3.9644,3.968,79353.4166
2009-04-22 14:00:00,10.84,10.89,10.83,10.83,93681.11682586333,3.968,3.9863,3.9644,3.9644,93681.1168
2009-04-22 14:05:00,10.84,10.89,10.81,10.86,79230.95762919422,3.968,3.9863,3.957,3.9753,79230.9576
2009-04-22 14:10:00,10.85,10.89,10.84,10.89,74577.51653196178,3.9717,3.9863,3.968,3.9863,74577.5165
2009-04-22 14:15:00,10.89,10.93,10.89,10.93,102375.70413911338,3.9863,4.001,3.9863,4.001,102375.7041
2009-04-22 14:20:00,10.92,10.93,10.89,10.89,57433.25985794758,3.9973,4.001,3.9863,3.9863,57433.2599
2009-04-22 14:25:00,10.89,10.94,10.89,10.93,173769.28728875826,3.9863,4.0046,3.9863,4.001,173769.2873
2009-04-22 14:30:00,10.93,10.98,10.93,10.95,114254.22483468035,4.001,4.0193,4.001,4.0083,114254.2248
2009-04-22 14:35:00,10.95,11.02,10.95,11.02,112417.340191036,4.0083,4.0339,4.0083,4.0339,112417.3402
2009-04-22 14:40:00,11.02,11.02,10.98,10.98,108743.57090374724,4.0339,4.0339,4.0193,4.0193,108743.5709
2009-04-22 14:45:00,10.98,10.99,10.96,10.99,80455.5473916238,4.0193,4.0229,4.0119,4.0229,80455.5474
2009-04-22 14:50:00,10.99,11.04,10.99,11.02,77761.44991427871,4.0229,4.0412,4.0229,4.0339,77761.4499
2009-04-22 14:55:00,11.02,11.02,10.93,10.98,185892.7259368112,4.0339,4.0339,4.001,4.0193,185892.7259
2009-04-22 15:00:00,10.98,11.01,10.94,10.98,189566.4952241,4.0193,4.0302,4.0046,4.0193,189566.4952
2009-04-22 15:05:00,10.98,11.02,10.96,11.0,118417.83002694097,4.0193,4.0339,4.0119,4.0266,118417.83
2009-04-22 15:10:00,11.01,11.07,11.0,11.05,182218.9566495224,4.0302,4.0522,4.0266,4.0449,182218.9566
2009-04-22 15:15:00,11.05,11.06,10.97,10.98,162992.8973793779,4.0449,4.0485,4.0156,4.0193,162992.8974
2009-04-22 15:20:00,10.98,11.02,10.93,10.98,230957.62919421992,4.0193,4.0339,4.001,4.0193,230957.6292
2009-04-22 15:25:00,10.98,11.0,10.93,10.98,162992.8973793779,4.0193,4.0266,4.001,4.0193,162992.8974
2009-04-22 15:30:00,10.97,11.0,10.93,10.99,122826.35317168749,4.0156,4.0266,4.001,4.0229,122826.3532
2009-04-22 15:35:00,10.98,10.98,10.89,10.93,172422.23855008572,4.0193,4.0193,3.9863,4.001,172422.2386
2009-04-22 15:40:00,10.93,10.95,10.85,10.89,315209.4048493754,4.001,4.0083,3.9717,3.9863,315209.4048
2009-04-22 15:45:00,10.89,10.92,10.84,10.87,178667.6463384766,3.9863,3.9973,3.968,3.979,178667.6463
2009-04-22 15:50:00,10.86,10.88,10.81,10.84,327332.84349742834,3.9753,3.9827,3.957,3.968,327332.8435
2009-04-22 15:55:00,10.84,10.84,10.8,10.81,365295.1261327455,3.968,3.968,3.9534,3.957,365295.1261
2009-04-23 09:30:00,10.88,10.94,10.81,10.92,74944.89346069067,3.9827,4.0046,3.957,3.9973,74944.8935
2009-04-23 09:35:00,10.92,11.05,10.85,11.02,167034.04359539552,3.9973,4.0449,3.9717,4.0339,167034.0436
2009-04-23 09:40:00,11.01,11.08,10.93,10.98,218589.2725936811,4.0302,4.0559,4.001,4.0193,218589.2726
2009-04-23 09:45:00,10.97,11.02,10.93,11.02,130663.72765123684,4.0156,4.0339,4.001,4.0339,130663.7277
2009-04-23 09:50:00,11.02,11.09,10.99,10.99,116703.40435953956,4.0339,4.0595,4.0229,4.0229,116703.4044
2009-04-23 09:55:00,11.0,11.01,10.93,10.93,86823.41415625764,4.0266,4.0302,4.001,4.001,86823.4142
2009-04-23 10:00:00,10.93,10.93,10.82,10.86,213201.0776389909,4.001,4.001,3.9607,3.9753,213201.0776
2009-04-23 10:05:00,10.86,10.91,10.85,10.86,117560.61719324024,3.9753,3.9936,3.9717,3.9753,117560.6172
2009-04-23 10:10:00,10.86,10.9,10.84,10.85,81925.05510653931,3.9753,3.99,3.968,3.9717,81925.0551
2009-04-23 10:15:00,10.85,10.87,10.82,10.87,72863.09086456036,3.9717,3.979,3.9607,3.979,72863.0909
2009-04-23 10:20:00,10.86,10.9,10.8,10.89,167523.87950036736,3.9753,3.99,3.9534,3.9863,167523.8795
2009-04-23 10:25:00,10.9,10.93,10.89,10.92,107886.35807004652,3.99,4.001,3.9863,3.9973,107886.3581
2009-04-23 10:30:00,10.91,10.93,10.89,10.93,119275.04286064168,3.9936,4.001,3.9863,4.001,119275.0429
2009-04-23 10:35:00,10.91,10.98,10.91,10.96,149889.78692138134,3.9936,4.0193,3.9936,4.0119,149889.7869
2009-04-23 10:40:00,10.97,11.01,10.88,10.9,160543.71785451873,4.0156,4.0302,3.9827,3.99,160543.7179
2009-04-23 10:45:00,10.9,10.92,10.82,10.84,166176.83076169482,3.99,3.9973,3.9607,3.968,166176.8308
2009-04-23 10:50:00,10.84,10.88,10.8,10.83,292554.4942444281,3.968,3.9827,3.9534,3.9644,292554.4942
2009-04-23 10:55:00,10.84,10.87,10.8,10.82,149032.5740876806,3.968,3.979,3.9534,3.9607,149032.5741
2009-04-23 11:00:00,10.81,10.85,10.78,10.84,142664.70732304678,3.957,3.9717,3.9461,3.968,142664.7073
2009-04-23 11:05:00,10.84,10.86,10.8,10.8,143154.5432280186,3.968,3.9753,3.9534,3.9534,143154.5432
2009-04-23 11:10:00,10.8,10.85,10.73,10.74,195077.14915503305,3.9534,3.9717,3.9278,3.9314,195077.1492
2009-04-23 11:15:00,10.75,10.76,10.7,10.73,172299.77957384274,3.9351,3.9387,3.9168,3.9278,172299.7796
2009-04-23 11:20:00,10.73,10.8,10.72,10.72,142419.78937056084,3.9278,3.9534,3.9241,3.9241,142419.7894
2009-04-23 11:25:00,10.72,10.77,10.71,10.71,115111.43766838108,3.9241,3.9424,3.9204,3.9204,115111.4377
2009-04-23 11:30:00,10.71,10.74,10.66,10.67,247489.59098701933,3.9204,3.9314,3.9021,3.9058,247489.591
2009-04-23 11:35:00,10.67,10.69,10.66,10.67,119519.9608131276,3.9058,3.9131,3.9021,3.9058,119519.9608
2009-04-23 11:40:00,10.67,10.71,10.66,10.68,55718.83419054616,3.9058,3.9204,3.9021,3.9094,55718.8342
2009-04-23 11:45:00,10.68,10.7,10.61,10.61,210139.60323291697,3.9094,3.9168,3.8838,3.8838,210139.6032
2009-04-23 11:50:00,10.62,10.63,10.61,10.62,373499.8775410237,3.8875,3.8911,3.8838,3.8875,373499.8775
2009-04-23 11:55:00,10.62,10.62,10.57,10.6,112172.42223855008,3.8875,3.8875,3.8692,3.8802,112172.4222
2009-04-23 12:00:00,10.6,10.61,10.58,10.6,60984.570168993385,3.8802,3.8838,3.8728,3.8802,60984.5702
2009-04-23 12:05:00,10.59,10.6,10.56,10.56,82292.43203526818,3.8765,3.8802,3.8655,3.8655,82292.432
2009-04-23 12:10:00,10.56,10.6,10.56,10.6,78986.0396767083,3.8655,3.8802,3.8655,3.8802,78986.0397
2009-04-23 12:15:00,10.59,10.64,10.59,10.63,88170.4628949302,3.8765,3.8948,3.8765,3.8911,88170.4629
2009-04-23 12:20:00,10.64,10.66,10.63,10.65,77516.53196179279,3.8948,3.9021,3.8911,3.8985,77516.532
2009-04-23 12:25:00,10.64,10.66,10.64,10.64,77883.90889052166,3.8948,3.9021,3.8948,3.8948,77883.9089
2009-04-23 12:30:00,10.65,10.66,10.64,10.64,48371.29561596864,3.8985,3.9021,3.8948,3.8948,48371.2956
2009-04-23 12:35:00,10.65,10.68,10.64,10.68,39554.24932647563,3.8985,3.9094,3.8948,3.9094,39554.2493
2009-04-23 12:40:00,10.68,10.72,10.67,10.71,50575.5571883419,3.9094,3.9241,3.9058,3.9204,50575.5572
2009-04-23 12:45:00,10.71,10.74,10.71,10.74,24369.336272348763,3.9204,3.9314,3.9204,3.9314,24369.3363
2009-04-23 12:50:00,10.74,10.75,10.74,10.75,39554.24932647563,3.9314,3.9351,3.9314,3.9351,39554.2493
2009-04-23 12:55:00,10.75,10.77,10.74,10.75,51677.687974528526,3.9351,3.9424,3.9314,3.9351,51677.688
2009-04-23 13:00:00,10.74,10.79,10.74,10.77,81312.76022532451,3.9314,3.9497,3.9314,3.9424,81312.7602
2009-04-23 13:05:00,10.76,10.8,10.76,10.8,48493.7545922116,3.9387,3.9534,3.9387,3.9534,48493.7546
2009-04-23 13:10:00,10.8,10.82,10.79,10.79,75067.35243693362,3.9534,3.9607,3.9497,3.9497,75067.3524
2009-04-23 13:15:00,10.79,10.82,10.77,10.8,63066.37276512368,3.9497,3.9607,3.9424,3.9534,63066.3728
2009-04-23 13:20:00,10.8,10.83,10.8,10.83,69434.23952975753,3.9534,3.9644,3.9534,3.9644,69434.2395
2009-04-23 13:25:00,10.82,10.87,10.82,10.84,175973.5488611315,3.9607,3.979,3.9607,3.968,175973.5489
2009-04-23 13:30:00,10.84,10.84,10.8,10.83,88170.4628949302,3.968,3.968,3.9534,3.9644,88170.4629
2009-04-23 13:35:00,10.83,10.86,10.82,10.84,77271.61400930688,3.9644,3.9753,3.9607,3.968,77271.614
2009-04-23 13:40:00,10.84,10.85,10.82,10.84,91476.85525349008,3.968,3.9717,3.9607,3.968,91476.8553
2009-04-23 13:45:00,10.85,10.85,10.82,10.84,82292.43203526818,3.9717,3.9717,3.9607,3.968,82292.432
2009-04-23 13:50:00,10.84,10.84,10.8,10.83,75924.56527063434,3.968,3.968,3.9534,3.9644,75924.5653
2009-04-23 13:55:00,10.83,10.86,10.82,10.83,80088.17046289492,3.9644,3.9753,3.9607,3.9644,80088.1705
2009-04-23 14:00:00,10.83,10.84,10.78,10.84,82047.51408278226,3.9644,3.968,3.9461,3.968,82047.5141
2009-04-23 14:05:00,10.83,10.84,10.8,10.8,26940.974773450893,3.9644,3.968,3.9534,3.9534,26940.9748
2009-04-23 14:10:00,10.81,10.81,10.77,10.77,91109.4783247612,3.957,3.957,3.9424,3.9424,91109.4783
2009-04-23 14:15:00,10.77,10.82,10.75,10.8,80578.00636786676,3.9424,3.9607,3.9351,3.9534,80578.0064
2009-04-23 14:20:00,10.8,10.8,10.77,10.79,84251.77565515552,3.9534,3.9534,3.9424,3.9497,84251.7757
2009-04-23 14:25:00,10.79,10.84,10.79,10.82,117070.78128826842,3.9497,3.968,3.9497,3.9607,117070.7813
2009-04-23 14:30:00,10.83,10.84,10.81,10.83,77761.44991427871,3.9644,3.968,3.957,3.9644,77761.4499
2009-04-23 14:35:00,10.83,10.89,10.81,10.89,74822.4344844477,3.9644,3.9863,3.957,3.9863,74822.4345
2009-04-23 14:40:00,10.88,10.89,10.86,10.87,88660.29879990203,3.9827,3.9863,3.9753,3.979,88660.2988
2009-04-23 14:45:00,10.88,10.89,10.86,10.86,71148.66519715895,3.9827,3.9863,3.9753,3.9753,71148.6652
2009-04-23 14:50:00,10.86,10.87,10.82,10.83,165442.07690423707,3.9753,3.979,3.9607,3.9644,165442.0769
2009-04-23 14:55:00,10.83,10.85,10.78,10.8,155890.2767572863,3.9644,3.9717,3.9461,3.9534,155890.2768
2009-04-23 15:00:00,10.8,10.83,10.76,10.81,138746.0200832721,3.9534,3.9644,3.9387,3.957,138746.0201
2009-04-23 15:05:00,10.8,10.81,10.78,10.8,117438.1582169973,3.9534,3.957,3.9461,3.9534,117438.1582
2009-04-23 15:10:00,10.8,10.8,10.75,10.77,125887.82757776145,3.9534,3.9534,3.9351,3.9424,125887.8276
2009-04-23 15:15:00,10.77,10.79,10.74,10.76,82537.3499877541,3.9424,3.9497,3.9314,3.9387,82537.35
2009-04-23 15:20:00,10.76,10.8,10.72,10.8,157727.16140093066,3.9387,3.9534,3.9241,3.9534,157727.1614
2009-04-23 15:25:00,10.79,10.81,10.74,10.8,90864.56037227529,3.9497,3.957,3.9314,3.9534,90864.5604
2009-04-23 15:30:00,10.8,10.83,10.74,10.8,166054.37178545186,3.9534,3.9644,3.9314,3.9534,166054.3718
2009-04-23 15:35:00,10.8,10.81,10.75,10.79,180871.90791084984,3.9534,3.957,3.9351,3.9497,180871.9079
2009-04-23 15:40:00,10.8,10.88,10.8,10.87,177443.056576047,3.9534,3.9827,3.9534,3.979,177443.0566
2009-04-23 15:45:00,10.88,10.9,10.81,10.87,222507.95983345577,3.9827,3.99,3.957,3.979,222507.9598
2009-04-23 15:50:00,10.88,10.93,10.84,10.92,187362.23365172665,3.9827,4.001,3.968,3.9973,187362.2337
2009-04-23 15:55:00,10.91,10.94,10.89,10.92,313250.0612294881,3.9936,4.0046,3.9863,3.9973,313250.0612
2009-04-24 09:30:00,11.02,11.17,10.91,11.04,79353.41660543717,4.0339,4.0888,3.9936,4.0412,79353.4166
2009-04-24 09:35:00,11.03,11.14,11.02,11.11,92946.36296840558,4.0376,4.0778,4.0339,4.0669,92946.363
2009-04-24 09:40:00,11.11,11.13,11.02,11.08,104090.1298065148,4.0669,4.0742,4.0339,4.0559,104090.1298
2009-04-24 09:45:00,11.08,11.11,11.05,11.07,67719.81386235611,4.0559,4.0669,4.0449,4.0522,67719.8139
2009-04-24 09:50:00,11.07,11.15,11.06,11.12,115968.6505020818,4.0522,4.0815,4.0485,4.0705,115968.6505
2009-04-24 09:55:00,11.12,11.18,11.11,11.18,122948.81214793044,4.0705,4.0925,4.0669,4.0925,122948.8121
2009-04-24 10:00:00,11.18,11.21,11.13,11.15,126622.5814352192,4.0925,4.1035,4.0742,4.0815,126622.5814
2009-04-24 10:05:00,11.15,11.22,11.15,11.16,247979.4268919912,4.0815,4.1071,4.0815,4.0852,247979.4269
2009-04-24 10:10:00,11.16,11.19,11.08,11.11,126622.5814352192,4.0852,4.0961,4.0559,4.0669,126622.5814
2009-04-24 10:15:00,11.11,11.16,11.09,11.13,88905.21675238795,4.0669,4.0852,4.0595,4.0742,88905.2168
2009-04-24 10:20:00,11.12,11.15,11.06,11.11,96742.59123193727,4.0705,4.0815,4.0485,4.0669,96742.5912
2009-04-24 10:25:00,11.1,11.16,11.06,11.13,121234.386480529,4.0632,4.0852,4.0485,4.0742,121234.3865
2009-04-24 10:30:00,11.13,11.17,11.11,11.12,91354.39627724711,4.0742,4.0888,4.0669,4.0705,91354.3963
2009-04-24 10:35:00,11.12,11.15,11.1,11.1,76904.237080578,4.0705,4.0815,4.0632,4.0632,76904.2371
2009-04-24 10:40:00,11.1,11.15,11.1,11.12,66740.14205241244,4.0632,4.0815,4.0632,4.0705,66740.1421
2009-04-24 10:45:00,11.12,11.21,11.12,11.21,115723.73254959588,4.0705,4.1035,4.0705,4.1035,115723.7325
2009-04-24 10:50:00,11.2,11.23,11.2,11.22,127479.7942689199,4.0998,4.1108,4.0998,4.1071,127479.7943
2009-04-24 10:55:00,11.22,11.24,11.21,11.23,106171.9324026451,4.1071,4.1144,4.1035,4.1108,106171.9324
2009-04-24 11:00:00,11.23,11.27,11.22,11.24,135317.16874846927,4.1108,4.1254,4.1071,4.1144,135317.1687
2009-04-24 11:05:00,11.24,11.31,11.23,11.31,177320.59759980405,4.1144,4.1401,4.1108,4.1401,177320.5976
2009-04-24 11:10:00,11.3,11.34,11.3,11.33,245775.1653196179,4.1364,4.151,4.1364,4.1474,245775.1653
2009-04-24 11:15:00,11.33,11.38,11.27,11.27,135072.25079598333,4.1474,4.1657,4.1254,4.1254,135072.2508
2009-04-24 11:20:00,11.28,11.28,11.22,11.26,86456.03722752877,4.1291,4.1291,4.1071,4.1218,86456.0372
2009-04-24 11:25:00,11.26,11.26,11.22,11.24,74822.4344844477,4.1218,4.1218,4.1071,4.1144,74822.4345
2009-04-24 11:30:00,11.24,11.28,11.24,11.26,44207.69042370805,4.1144,4.1291,4.1144,4.1218,44207.6904
2009-04-24 11:35:00,11.27,11.29,11.26,11.29,47514.082782267935,4.1254,4.1327,4.1218,4.1327,47514.0828
2009-04-24 11:40:00,11.29,11.29,11.27,11.29,30369.82610825373,4.1327,4.1327,4.1254,4.1327,30369.8261
2009-04-24 11:45:00,11.29,11.32,11.29,11.31,71148.66519715895,4.1327,4.1437,4.1327,4.1401,71148.6652
2009-04-24 11:50:00,11.31,11.34,11.3,11.34,67597.35488611314,4.1401,4.151,4.1364,4.151,67597.3549
2009-04-24 11:55:00,11.33,11.34,11.31,11.32,58780.308596620125,4.1474,4.151,4.1401,4.1437,58780.3086
2009-04-24 12:00:00,11.32,11.32,11.28,11.31,114131.7658584374,4.1437,4.1437,4.1291,4.1401,114131.7659
2009-04-24 12:05:00,11.3,11.31,11.29,11.29,37227.52877785941,4.1364,4.1401,4.1327,4.1327,37227.5288
2009-04-24 12:10:00,11.29,11.29,11.25,11.27,32084.25177565516,4.1327,4.1327,4.1181,4.1254,32084.2518
2009-04-24 12:15:00,11.26,11.28,11.25,11.26,33308.84153808474,4.1218,4.1291,4.1181,4.1218,33308.8415
2009-04-24 12:20:00,11.26,11.28,11.25,11.27,19348.51824638746,4.1218,4.1291,4.1181,4.1254,19348.5182
2009-04-24 12:25:00,11.27,11.28,11.24,11.24,37839.82365907421,4.1254,4.1291,4.1144,4.1144,37839.8237
2009-04-24 12:30:00,11.24,11.27,11.24,11.24,45064.90325740876,4.1144,4.1254,4.1144,4.1144,45064.9033
2009-04-24 12:35:00,11.24,11.27,11.24,11.26,90252.26549106048,4.1144,4.1254,4.1144,4.1218,90252.2655
2009-04-24 12:40:00,11.26,11.26,11.22,11.23,36370.31594415871,4.1218,4.1218,4.1071,4.1108,36370.3159
2009-04-24 12:45:00,11.22,11.23,11.21,11.21,25471.46705853539,4.1071,4.1108,4.1035,4.1035,25471.4671
2009-04-24 12:50:00,11.21,11.24,11.2,11.24,91844.23218221896,4.1035,4.1144,4.0998,4.1144,91844.2322
2009-04-24 12:55:00,11.24,11.24,11.21,11.22,64535.88048003918,4.1144,4.1144,4.1035,4.1071,64535.8805
2009-04-24 13:00:00,11.21,11.22,11.19,11.21,75557.18834190545,4.1035,4.1071,4.0961,4.1035,75557.1883
2009-04-24 13:05:00,11.21,11.21,11.17,11.17,51922.60592701445,4.1035,4.1035,4.0888,4.0888,51922.6059
2009-04-24 13:10:00,11.17,11.18,11.16,11.17,40901.29806514817,4.0888,4.0925,4.0852,4.0888,40901.2981
2009-04-24 13:15:00,11.17,11.18,11.16,11.18,38819.49546901788,4.0888,4.0925,4.0852,4.0925,38819.4955
2009-04-24 13:20:00,11.18,11.21,11.17,11.2,40166.54420769042,4.0925,4.1035,4.0888,4.0998,40166.5442
2009-04-24 13:25:00,11.2,11.2,11.15,11.19,59147.68552534901,4.0998,4.0998,4.0815,4.0961,59147.6855
2009-04-24 13:30:00,11.19,11.2,11.15,11.17,95762.91942199362,4.0961,4.0998,4.0815,4.0888,95762.9194
2009-04-24 13:35:00,11.17,11.17,11.14,11.15,66250.3061474406,4.0888,4.0888,4.0778,4.0815,66250.3061
2009-04-24 13:40:00,11.15,11.16,11.15,11.16,24736.71320107764,4.0815,4.0852,4.0815,4.0852,24736.7132
2009-04-24 13:45:00,11.16,11.19,11.16,11.18,47391.62380602498,4.0852,4.0961,4.0852,4.0925,47391.6238
2009-04-24 13:50:00,11.19,11.2,11.18,11.19,76291.94219936321,4.0961,4.0998,4.0925,4.0961,76291.9422
2009-04-24 13:55:00,11.19,11.2,11.18,11.2,42003.4288513348,4.0961,4.0998,4.0925,4.0998,42003.4289
2009-04-24 14:00:00,11.2,11.27,11.16,11.2,254714.6705853539,4.0998,4.1254,4.0852,4.0998,254714.6706
2009-04-24 14:05:00,11.21,11.26,11.17,11.19,216997.30590252264,4.1035,4.1218,4.0888,4.0961,216997.3059
2009-04-24 14:10:00,11.19,11.21,11.09,11.11,132378.15331863824,4.0961,4.1035,4.0595,4.0669,132378.1533
2009-04-24 14:15:00,11.11,11.18,11.09,11.18,203159.44158706832,4.0669,4.0925,4.0595,4.0925,203159.4416
2009-04-24 14:20:00,11.19,11.22,11.15,11.19,151971.58951751163,4.0961,4.1071,4.0815,4.0961,151971.5895
2009-04-24 14:25:00,11.19,11.24,11.15,11.24,72863.09086456036,4.0961,4.1144,4.0815,4.1144,72863.0909
2009-04-24 14:30:00,11.24,11.27,11.21,11.24,86578.49620377173,4.1144,4.1254,4.1035,4.1144,86578.4962
2009-04-24 14:35:00,11.23,11.28,11.23,11.26,120989.4685280431,4.1108,4.1291,4.1108,4.1218,120989.4685
2009-04-24 14:40:00,11.26,11.3,11.23,11.29,87068.33210874356,4.1218,4.1364,4.1108,4.1327,87068.3321
2009-04-24 14:45:00,11.3,11.33,11.25,11.28,95150.62454077884,4.1364,4.1474,4.1181,4.1291,95150.6245
2009-04-24 14:50:00,11.29,11.32,11.28,11.29,91599.31422973303,4.1327,4.1437,4.1291,4.1327,91599.3142
2009-04-24 14:55:00,11.3,11.31,11.23,11.26,169728.14107274063,4.1364,4.1401,4.1108,4.1218,169728.1411
2009-04-24 15:00:00,11.26,11.28,11.23,11.24,160666.1768307617,4.1218,4.1291,4.1108,4.1144,160666.1768
2009-04-24 15:05:00,11.24,11.29,11.24,11.24,112539.79916727896,4.1144,4.1327,4.1144,4.1144,112539.7992
2009-04-24 15:10:00,11.24,11.25,11.19,11.23,158584.3742346314,4.1144,4.1181,4.0961,4.1108,158584.3742
2009-04-24 15:15:00,11.23,11.26,11.21,11.23,92334.06808719078,4.1108,4.1218,4.1035,4.1108,92334.0681
2009-04-24 15:20:00,11.23,11.3,11.22,11.3,66985.06000489835,4.1108,4.1364,4.1071,4.1364,66985.06
2009-04-24 15:25:00,11.3,11.3,11.24,11.27,122581.43521920156,4.1364,4.1364,4.1144,4.1254,122581.4352
2009-04-24 15:30:00,11.27,11.27,11.22,11.22,141195.19960813125,4.1254,4.1254,4.1071,4.1071,141195.1996
2009-04-24 15:35:00,11.22,11.24,11.16,11.23,238550.08572128337,4.1071,4.1144,4.0852,4.1108,238550.0857
2009-04-24 15:40:00,11.23,11.29,11.21,11.28,182708.79255449423,4.1108,4.1327,4.1035,4.1291,182708.7926
2009-04-24 15:45:00,11.26,11.3,11.26,11.28,121969.14033798676,4.1218,4.1364,4.1218,4.1291,121969.1403
2009-04-24 15:50:00,11.29,11.33,11.24,11.24,356478.0798432525,4.1327,4.1474,4.1144,4.1144,356478.0798
2009-04-24 15:55:00,11.24,11.24,11.16,11.23,360519.2260592701,4.1144,4.1144,4.0852,4.1108,360519.2261
2009-04-27 09:30:00,11.0,11.06,10.78,10.92,124663.23781533186,4.0266,4.0485,3.9461,3.9973,124663.2378
2009-04-27 09:35:00,10.92,10.97,10.79,10.93,129439.13788880724,3.9973,4.0156,3.9497,4.001,129439.1379
2009-04-27 09:40:00,10.93,10.95,10.84,10.93,116825.8633357825,4.001,4.0083,3.968,4.001,116825.8633
2009-04-27 09:45:00,10.93,10.94,10.86,10.88,74577.51653196178,4.001,4.0046,3.9753,3.9827,74577.5165
2009-04-27 09:50:00,10.87,10.98,10.87,10.95,47636.541758510895,3.979,4.0193,3.979,4.0083,47636.5418
2009-04-27 09:55:00,10.96,11.0,10.93,10.95,57433.25985794758,4.0119,4.0266,4.001,4.0083,57433.2599
2009-04-27 10:00:00,10.96,11.02,10.94,11.02,97477.34508939504,4.0119,4.0339,4.0046,4.0339,97477.3451
2009-04-27 10:05:00,11.02,11.05,10.97,10.98,178422.7283859907,4.0339,4.0449,4.0156,4.0193,178422.7284
2009-04-27 10:10:00,10.97,10.98,10.93,10.98,78618.66274797943,4.0156,4.0193,4.001,4.0193,78618.6627
2009-04-27 10:15:00,10.98,11.11,10.96,11.07,139970.6098457017,4.0193,4.0669,4.0119,4.0522,139970.6098
2009-04-27 10:20:00,11.07,11.09,11.02,11.06,82904.72691648298,4.0522,4.0595,4.0339,4.0485,82904.7269
2009-04-27 10:25:00,11.06,11.07,11.02,11.02,56698.50600048983,4.0485,4.0522,4.0339,4.0339,56698.506
2009-04-27 10:30:00,11.02,11.02,10.98,10.99,48861.13152094048,4.0339,4.0339,4.0193,4.0229,48861.1315
2009-04-27 10:35:00,10.99,11.07,10.98,11.06,144501.59196669114,4.0229,4.0522,4.0193,4.0485,144501.592
2009-04-27 10:40:00,11.06,11.07,11.03,11.06,75679.64731814842,4.0485,4.0522,4.0376,4.0485,75679.6473
2009-04-27 10:45:00,11.05,11.07,11.03,11.04,66740.14205241244,4.0449,4.0522,4.0376,4.0412,66740.1421
2009-04-27 10:50:00,11.04,11.06,11.02,11.06,189811.41317658583,4.0412,4.0485,4.0339,4.0485,189811.4132
2009-04-27 10:55:00,11.06,11.07,11.05,11.07,119275.04286064168,4.0485,4.0522,4.0449,4.0522,119275.0429
2009-04-27 11:00:00,11.07,11.09,11.06,11.06,54616.703404359534,4.0522,4.0595,4.0485,4.0485,54616.7034
2009-04-27 11:05:00,11.06,11.1,11.06,11.09,34778.34925300024,4.0485,4.0632,4.0485,4.0595,34778.3493
2009-04-27 11:10:00,11.08,11.09,11.06,11.09,44330.14939995101,4.0559,4.0595,4.0485,4.0595,44330.1494
2009-04-27 11:15:00,11.09,11.09,11.04,11.05,56698.50600048983,4.0595,4.0595,4.0412,4.0449,56698.506
2009-04-27 11:20:00,11.05,11.11,11.04,11.1,70046.53441097232,4.0449,4.0669,4.0412,4.0632,70046.5344
2009-04-27 11:25:00,11.09,11.13,11.09,11.12,45432.28018613764,4.0595,4.0742,4.0595,4.0705,45432.2802
2009-04-27 11:30:00,11.12,11.14,11.06,11.1,57678.1778104335,4.0705,4.0778,4.0485,4.0632,57678.1778
2009-04-27 11:35:00,11.1,11.14,11.09,11.12,40044.08523144746,4.0632,4.0778,4.0595,4.0705,40044.0852
2009-04-27 11:40:00,11.13,11.14,11.11,11.13,112172.42223855008,4.0742,4.0778,4.0669,4.0742,112172.4222
2009-04-27 11:45:00,11.12,11.19,11.11,11.16,68699.48567229978,4.0705,4.0961,4.0669,4.0852,68699.4857
2009-04-27 11:50:00,11.16,11.17,11.15,11.17,24369.336272348763,4.0852,4.0888,4.0815,4.0888,24369.3363
2009-04-27 11:55:00,11.17,11.21,11.16,11.2,43350.477590007344,4.0888,4.1035,4.0852,4.0998,43350.4776
2009-04-27 12:00:00,11.2,11.22,11.19,11.22,31471.95689444036,4.0998,4.1071,4.0961,4.1071,31471.9569
2009-04-27 12:05:00,11.22,11.23,11.21,11.21,25716.385011021302,4.1071,4.1108,4.1035,4.1035,25716.385
2009-04-27 12:10:00,11.21,11.22,11.2,11.21,21552.779818760715,4.1035,4.1071,4.0998,4.1035,21552.7798
2009-04-27 12:15:00,11.22,11.23,11.17,11.18,66862.6010286554,4.1071,4.1108,4.0888,4.0925,66862.601
2009-04-27 12:20:00,11.18,11.2,11.17,11.17,40411.462160176336,4.0925,4.0998,4.0888,4.0888,40411.4622
2009-04-27 12:25:00,11.17,11.17,11.11,11.14,59147.68552534901,4.0888,4.0888,4.0669,4.0778,59147.6855
2009-04-27 12:30:00,11.15,11.15,11.14,11.15,29635.07225079598,4.0815,4.0815,4.0778,4.0815,29635.0723
2009-04-27 12:35:00,11.14,11.14,11.1,11.13,54249.32647563066,4.0778,4.0778,4.0632,4.0742,54249.3265
2009-04-27 12:40:00,11.12,11.12,11.07,11.07,38207.20058780308,4.0705,4.0705,4.0522,4.0522,38207.2006
2009-04-27 12:45:00,11.07,11.09,11.05,11.06,29879.990203281897,4.0522,4.0595,4.0449,4.0485,29879.9902
2009-04-27 12:50:00,11.06,11.06,11.02,11.04,52412.44183198628,4.0485,4.0485,4.0339,4.0412,52412.4418
2009-04-27 12:55:00,11.04,11.06,11.03,11.04,67107.51898114131,4.0412,4.0485,4.0376,4.0412,67107.519
2009-04-27 13:00:00,11.04,11.06,11.0,11.04,65148.175361253976,4.0412,4.0485,4.0266,4.0412,65148.1754
2009-04-27 13:05:00,11.04,11.04,10.99,11.01,70781.28826843007,4.0412,4.0412,4.0229,4.0302,70781.2883
2009-04-27 13:10:00,11.01,11.01,11.0,11.01,36982.6108253735,4.0302,4.0302,4.0266,4.0302,36982.6108
2009-04-27 13:15:00,11.01,11.01,10.96,10.97,57433.25985794758,4.0302,4.0302,4.0119,4.0156,57433.2599
2009-04-27 13:20:00,10.97,10.98,10.94,10.95,46044.57506735243,4.0156,4.0193,4.0046,4.0083,46044.5751
2009-04-27 13:25:00,10.95,10.96,10.93,10.93,42860.64168503551,4.0083,4.0119,4.001,4.001,42860.6417
2009-04-27 13:30:00,10.93,10.96,10.91,10.94,65148.175361253976,4.001,4.0119,3.9936,4.0046,65148.1754
2009-04-27 13:35:00,10.95,10.98,10.94,10.97,64046.04457506735,4.0083,4.0193,4.0046,4.0156,64046.0446
2009-04-27 13:40:00,10.98,11.0,10.96,10.98,76904.237080578,4.0193,4.0266,4.0119,4.0193,76904.2371
2009-04-27 13:45:00,10.98,10.98,10.89,10.89,48371.29561596864,4.0193,4.0193,3.9863,3.9863,48371.2956
2009-04-27 13:50:00,10.9,10.91,10.89,10.9,51065.39309331374,3.99,3.9936,3.9863,3.99,51065.3931
2009-04-27 13:55:00,10.89,10.91,10.87,10.89,66985.06000489835,3.9863,3.9936,3.979,3.9863,66985.06
2009-04-27 14:00:00,10.89,10.9,10.87,10.89,69189.3215772716,3.9863,3.99,3.979,3.9863,69189.3216
2009-04-27 14:05:00,10.89,10.9,10.88,10.89,51555.22899828557,3.9863,3.99,3.9827,3.9863,51555.229
2009-04-27 14:10:00,10.88,10.9,10.87,10.88,87190.79108498653,3.9827,3.99,3.979,3.9827,87190.7911
2009-04-27 14:15:00,10.88,10.89,10.85,10.87,95028.16556453588,3.9827,3.9863,3.9717,3.979,95028.1656
2009-04-27 14:20:00,10.87,10.89,10.87,10.89,74087.68062698995,3.979,3.9863,3.979,3.9863,74087.6806
2009-04-27 14:25:00,10.89,10.9,10.87,10.89,66495.22409992652,3.9863,3.99,3.979,3.9863,66495.2241
2009-04-27 14:30:00,10.89,10.9,10.89,10.89,118662.74797942687,3.9863,3.99,3.9863,3.9863,118662.748
2009-04-27 14:35:00,10.89,10.9,10.88,10.9,119152.58388439871,3.9863,3.99,3.9827,3.99,119152.5839
2009-04-27 14:40:00,10.9,10.9,10.89,10.89,87190.79108498653,3.99,3.99,3.9863,3.9863,87190.7911
2009-04-27 14:45:00,10.89,10.91,10.88,10.9,223977.4675483713,3.9863,3.9936,3.9827,3.99,223977.4675
2009-04-27 14:50:00,10.9,10.9,10.88,10.88,77271.61400930688,3.99,3.99,3.9827,3.9827,77271.614
2009-04-27 14:55:00,10.88,10.89,10.88,10.89,92578.9860396767,3.9827,3.9863,3.9827,3.9863,92578.986
2009-04-27 15:00:00,10.89,10.9,10.86,10.9,103110.45799657116,3.9863,3.99,3.9753,3.99,103110.458
2009-04-27 15:05:00,10.9,10.91,10.86,10.89,195444.5260837619,3.99,3.9936,3.9753,3.9863,195444.5261
2009-04-27 15:10:00,10.89,10.91,10.89,10.9,117070.78128826842,3.9863,3.9936,3.9863,3.99,117070.7813
2009-04-27 15:15:00,10.9,10.94,10.89,10.93,182586.33357825127,3.99,4.0046,3.9863,4.001,182586.3336
2009-04-27 15:20:00,10.94,10.94,10.9,10.9,189688.95420034288,4.0046,4.0046,3.99,3.99,189688.9542
2009-04-27 15:25:00,10.9,10.9,10.87,10.89,89884.88856233162,3.99,3.99,3.979,3.9863,89884.8886
2009-04-27 15:30:00,10.89,10.9,10.87,10.9,137154.05339211362,3.9863,3.99,3.979,3.99,137154.0534
2009-04-27 15:35:00,10.9,10.91,10.88,10.9,105559.63752143033,3.99,3.9936,3.9827,3.99,105559.6375
2009-04-27 15:40:00,10.9,10.99,10.89,10.98,111192.7504286064,3.99,4.0229,3.9863,4.0193,111192.7504
2009-04-27 15:45:00,10.98,11.0,10.96,10.98,208180.25961302963,4.0193,4.0266,4.0119,4.0193,208180.2596
2009-04-27 15:50:00,10.98,10.99,10.95,10.98,272226.3041880969,4.0193,4.0229,4.0083,4.0193,272226.3042
2009-04-27 15:55:00,10.98,10.98,10.93,10.93,335170.2179769777,4.0193,4.0193,4.001,4.001,335170.218
2009-04-28 09:30:00,10.82,10.82,10.7,10.73,103355.37594905704,3.9607,3.9607,3.9168,3.9278,103355.3759
2009-04-28 09:35:00,10.73,10.75,10.64,10.72,88415.3808474161,3.9278,3.9351,3.8948,3.9241,88415.3808
2009-04-28 09:40:00,10.73,10.74,10.67,10.71,77883.90889052166,3.9278,3.9314,3.9058,3.9204,77883.9089
2009-04-28 09:45:00,10.71,10.75,10.68,10.72,71760.96007837374,3.9204,3.9351,3.9094,3.9241,71760.9601
2009-04-28 09:50:00,10.72,10.76,10.71,10.74,56208.670095518,3.9241,3.9387,3.9204,3.9314,56208.6701
2009-04-28 09:55:00,10.75,10.76,10.73,10.75,43717.85451873622,3.9351,3.9387,3.9278,3.9351,43717.8545
2009-04-28 10:00:00,10.75,10.84,10.75,10.81,127234.876316434,3.9351,3.968,3.9351,3.957,127234.8763
2009-04-28 10:05:00,10.81,10.83,10.8,10.81,72863.09086456036,3.957,3.9644,3.9534,3.957,72863.0909
2009-04-28 10:10:00,10.8,10.81,10.72,10.73,73352.9267695322,3.9534,3.957,3.9241,3.9278,73352.9268
2009-04-28 10:15:00,10.74,10.74,10.71,10.71,137643.88929708546,3.9314,3.9314,3.9204,3.9204,137643.8893
2009-04-28 10:20:00,10.71,10.71,10.69,10.71,67597.35488611314,3.9204,3.9204,3.9131,3.9204,67597.3549
2009-04-28 10:25:00,10.71,10.72,10.71,10.71,121111.92750428604,3.9204,3.9241,3.9204,3.9204,121111.9275
2009-04-28 10:30:00,10.71,10.71,10.64,10.66,179279.9412196914,3.9204,3.9204,3.8948,3.9021,179279.9412
2009-04-28 10:35:00,10.66,10.71,10.66,10.68,69924.07543472936,3.9021,3.9204,3.9021,3.9094,69924.0754
2009-04-28 10:40:00,10.67,10.72,10.67,10.71,89272.59368111682,3.9058,3.9241,3.9058,3.9204,89272.5937
2009-04-28 10:45:00,10.71,10.72,10.69,10.69,56331.12907176096,3.9204,3.9241,3.9131,3.9131,56331.1291
2009-04-28 10:50:00,10.7,10.71,10.67,10.67,55106.53930933137,3.9168,3.9204,3.9058,3.9058,55106.5393
2009-04-28 10:55:00,10.67,10.67,10.66,10.66,78373.7447954935,3.9058,3.9058,3.9021,3.9021,78373.7448
2009-04-28 11:00:00,10.66,10.71,10.66,10.71,69924.07543472936,3.9021,3.9204,3.9021,3.9204,69924.0754
2009-04-28 11:05:00,10.71,10.71,10.69,10.7,39309.33137398971,3.9204,3.9204,3.9131,3.9168,39309.3314
2009-04-28 11:10:00,10.7,10.71,10.66,10.67,60494.73426402155,3.9168,3.9204,3.9021,3.9058,60494.7343
2009-04-28 11:15:00,10.67,10.68,10.66,10.68,35880.48003918687,3.9058,3.9094,3.9021,3.9094,35880.48
2009-04-28 11:20:00,10.68,10.68,10.62,10.63,69924.07543472936,3.9094,3.9094,3.8875,3.8911,69924.0754
2009-04-28 11:25:00,10.63,10.66,10.62,10.62,57923.095762919416,3.8911,3.9021,3.8875,3.8875,57923.0958
2009-04-28 11:30:00,10.62,10.62,10.6,10.62,162503.06147440607,3.8875,3.8875,3.8802,3.8875,162503.0615
2009-04-28 11:35:00,10.62,10.64,10.62,10.64,38941.95444526083,3.8875,3.8948,3.8875,3.8948,38941.9544
2009-04-28 11:40:00,10.64,10.68,10.63,10.67,36737.69287288758,3.8948,3.9094,3.8911,3.9058,36737.6929
2009-04-28 11:45:00,10.67,10.67,10.62,10.62,65148.175361253976,3.9058,3.9058,3.8875,3.8875,65148.1754
2009-04-28 11:50:00,10.62,10.62,10.57,10.58,65638.0112662258,3.8875,3.8875,3.8692,3.8728,65638.0113
2009-04-28 11:55:00,10.58,10.6,10.58,10.59,46044.57506735243,3.8728,3.8802,3.8728,3.8765,46044.5751
2009-04-28 12:00:00,10.59,10.63,10.58,10.62,78251.28581925055,3.8765,3.8911,3.8728,3.8875,78251.2858
2009-04-28 12:05:00,10.62,10.62,10.57,10.58,95885.3783982366,3.8875,3.8875,3.8692,3.8728,95885.3784
2009-04-28 12:10:00,10.58,10.59,10.57,10.57,53637.031594415865,3.8728,3.8765,3.8692,3.8692,53637.0316
2009-04-28 12:15:00,10.58,10.58,10.57,10.58,24491.79524859172,3.8728,3.8728,3.8692,3.8728,24491.7952
2009-04-28 12:20:00,10.58,10.64,10.58,10.63,63066.37276512368,3.8728,3.8948,3.8728,3.8911,63066.3728
2009-04-28 12:25:00,10.63,10.66,10.62,10.65,51065.39309331374,3.8911,3.9021,3.8875,3.8985,51065.3931
2009-04-28 12:30:00,10.66,10.71,10.65,10.7,58045.55473916238,3.9021,3.9204,3.8985,3.9168,58045.5547
2009-04-28 12:35:00,10.7,10.71,10.69,10.7,36370.31594415871,3.9168,3.9204,3.9131,3.9168,36370.3159
2009-04-28 12:40:00,10.69,10.71,10.69,10.71,38084.74161156012,3.9131,3.9204,3.9131,3.9204,38084.7416
2009-04-28 12:45:00,10.71,10.72,10.71,10.71,32696.546656869945,3.9204,3.9241,3.9204,3.9204,32696.5467
2009-04-28 12:50:00,10.71,10.71,10.7,10.7,70291.45236345823,3.9204,3.9204,3.9168,3.9168,70291.4524
2009-04-28 12:55:00,10.71,10.73,10.7,10.73,25838.843987264263,3.9204,3.9278,3.9168,3.9278,25838.844
2009-04-28 13:00:00,10.73,10.76,10.72,10.76,51310.31104579965,3.9278,3.9387,3.9241,3.9387,51310.311
2009-04-28 13:05:00,10.76,10.76,10.69,10.71,89884.88856233162,3.9387,3.9387,3.9131,3.9204,89884.8886
2009-04-28 13:10:00,10.71,10.73,10.71,10.72,86823.41415625764,3.9204,3.9278,3.9204,3.9241,86823.4142
2009-04-28 13:15:00,10.71,10.73,10.71,10.72,38819.49546901788,3.9204,3.9278,3.9204,3.9241,38819.4955
2009-04-28 13:20:00,10.72,10.75,10.7,10.72,96252.75532696546,3.9241,3.9351,3.9168,3.9241,96252.7553
2009-04-28 13:25:00,10.71,10.73,10.71,10.71,65148.175361253976,3.9204,3.9278,3.9204,3.9204,65148.1754
2009-04-28 13:30:00,10.71,10.77,10.71,10.75,65515.55228998285,3.9204,3.9424,3.9204,3.9351,65515.5523
2009-04-28 13:35:00,10.75,10.8,10.75,10.8,49228.50844966936,3.9351,3.9534,3.9351,3.9534,49228.5084
2009-04-28 13:40:00,10.8,10.8,10.73,10.73,190423.70805780063,3.9534,3.9534,3.9278,3.9278,190423.7081
2009-04-28 13:45:00,10.73,10.74,10.71,10.72,83639.48077394073,3.9278,3.9314,3.9204,3.9241,83639.4808
2009-04-28 13:50:00,10.72,10.72,10.67,10.68,74822.4344844477,3.9241,3.9241,3.9058,3.9094,74822.4345
2009-04-28 13:55:00,10.67,10.72,10.66,10.71,49473.42640215527,3.9058,3.9241,3.9021,3.9204,49473.4264
2009-04-28 14:00:00,10.71,10.74,10.71,10.72,168503.55131031104,3.9204,3.9314,3.9204,3.9241,168503.5513
2009-04-28 14:05:00,10.73,10.74,10.7,10.72,78863.58070046533,3.9278,3.9314,3.9168,3.9241,78863.5807
2009-04-28 14:10:00,10.73,10.74,10.71,10.73,92456.52706343374,3.9278,3.9314,3.9204,3.9278,92456.5271
2009-04-28 14:15:00,10.73,10.75,10.71,10.75,74699.97550820475,3.9278,3.9351,3.9204,3.9351,74699.9755
2009-04-28 14:20:00,10.74,10.84,10.74,10.84,89150.13470487387,3.9314,3.968,3.9314,3.968,89150.1347
2009-04-28 14:25:00,10.83,10.84,10.8,10.8,73597.84472201811,3.9644,3.968,3.9534,3.9534,73597.8447
2009-04-28 14:30:00,10.81,10.86,10.81,10.84,131765.85843742345,3.957,3.9753,3.957,3.968,131765.8584
2009-04-28 14:35:00,10.84,10.84,10.8,10.83,160543.71785451873,3.968,3.968,3.9534,3.9644,160543.7179
2009-04-28 14:40:00,10.82,10.83,10.82,10.83,46167.03404359539,3.9607,3.9644,3.9607,3.9644,46167.034
2009-04-28 14:45:00,10.83,10.83,10.8,10.82,183321.08743570905,3.9644,3.9644,3.9534,3.9607,183321.0874
2009-04-28 14:50:00,10.82,10.83,10.8,10.83,55841.29316678912,3.9607,3.9644,3.9534,3.9644,55841.2932
2009-04-28 14:55:00,10.82,10.85,10.82,10.84,192015.67474895908,3.9607,3.9717,3.9607,3.968,192015.6747
2009-04-28 15:00:00,10.85,10.89,10.84,10.86,145848.64070536368,3.9717,3.9863,3.968,3.9753,145848.6407
2009-04-28 15:05:00,10.86,10.89,10.82,10.87,141562.57653686014,3.9753,3.9863,3.9607,3.979,141562.5765
2009-04-28 15:10:00,10.86,10.88,10.81,10.81,98457.01689933872,3.9753,3.9827,3.957,3.957,98457.0169
2009-04-28 15:15:00,10.81,10.84,10.77,10.78,82537.3499877541,3.957,3.968,3.9424,3.9461,82537.35
2009-04-28 15:20:00,10.77,10.81,10.75,10.8,118540.28900318392,3.9424,3.957,3.9351,3.9534,118540.289
2009-04-28 15:25:00,10.8,10.82,10.78,10.79,130296.35072250797,3.9534,3.9607,3.9461,3.9497,130296.3507
2009-04-28 15:30:00,10.79,10.8,10.75,10.79,115111.43766838108,3.9497,3.9534,3.9351,3.9497,115111.4377
2009-04-28 15:35:00,10.79,10.82,10.79,10.82,219568.9444036248,3.9497,3.9607,3.9497,3.9607,219568.9444
2009-04-28 15:40:00,10.81,10.82,10.71,10.75,167401.4205241244,3.957,3.9607,3.9204,3.9351,167401.4205
2009-04-28 15:45:00,10.74,10.78,10.72,10.77,142174.87141807494,3.9314,3.9461,3.9241,3.9424,142174.8714
2009-04-28 15:50:00,10.76,10.77,10.73,10.75,207323.0467793289,3.9387,3.9424,3.9278,3.9351,207323.0468
2009-04-28 15:55:00,10.75,10.77,10.73,10.75,237570.41391133968,3.9351,3.9424,3.9278,3.9351,237570.4139
2009-04-29 09:30:00,10.84,11.02,10.83,10.89,51065.39309331374,3.968,4.0339,3.9644,3.9863,51065.3931
2009-04-29 09:35:00,10.89,10.99,10.84,10.93,100416.36051922606,3.9863,4.0229,3.968,4.001,100416.3605
2009-04-29 09:40:00,10.94,10.97,10.92,10.93,58412.93166789125,4.0046,4.0156,3.9973,4.001,58412.9317
2009-04-29 09:45:00,10.93,10.97,10.92,10.96,89762.42958608865,4.001,4.0156,3.9973,4.0119,89762.4296
2009-04-29 09:50:00,10.97,10.98,10.93,10.96,325985.7947587558,4.0156,4.0193,4.001,4.0119,325985.7948
2009-04-29 09:55:00,10.95,10.98,10.91,10.96,192872.8875826598,4.0083,4.0193,3.9936,4.0119,192872.8876
2009-04-29 10:00:00,10.96,10.97,10.93,10.93,70413.9113397012,4.0119,4.0156,4.001,4.001,70413.9113
2009-04-29 10:05:00,10.93,10.96,10.9,10.95,109233.40680871908,4.001,4.0119,3.99,4.0083,109233.4068
2009-04-29 10:10:00,10.95,10.96,10.91,10.92,147807.98432525102,4.0083,4.0119,3.9936,3.9973,147807.9843
2009-04-29 10:15:00,10.92,10.96,10.92,10.96,206833.2108743571,3.9973,4.0119,3.9973,4.0119,206833.2109
2009-04-29 10:20:00,10.96,10.96,10.91,10.91,96130.2963507225,4.0119,4.0119,3.9936,3.9936,96130.2964
2009-04-29 10:25:00,10.91,10.94,10.91,10.94,58168.01371540534,3.9936,4.0046,3.9936,4.0046,58168.0137
2009-04-29 10:30:00,10.94,10.97,10.89,10.95,248469.262796963,4.0046,4.0156,3.9863,4.0083,248469.2628
2009-04-29 10:35:00,10.94,10.96,10.94,10.95,59515.06245407788,4.0046,4.0119,4.0046,4.0083,59515.0625
2009-04-29 10:40:00,10.96,10.97,10.94,10.96,113764.38892970854,4.0119,4.0156,4.0046,4.0119,113764.3889
2009-04-29 10:45:00,10.95,10.97,10.94,10.95,121846.6813617438,4.0083,4.0156,4.0046,4.0083,121846.6814
2009-04-29 10:50:00,10.95,10.96,10.94,10.94,51800.14695077149,4.0083,4.0119,4.0046,4.0046,51800.147
2009-04-29 10:55:00,10.95,10.96,10.94,10.96,31716.87484692628,4.0083,4.0119,4.0046,4.0119,31716.8748
2009-04-29 11:00:00,10.96,10.96,10.93,10.93,78496.20377173646,4.0119,4.0119,4.001,4.001,78496.2038
2009-04-29 11:05:00,10.93,10.96,10.93,10.96,137643.88929708546,4.001,4.0119,4.001,4.0119,137643.8893
2009-04-29 11:10:00,10.96,10.96,10.94,10.96,78618.66274797943,4.0119,4.0119,4.0046,4.0119,78618.6627
2009-04-29 11:15:00,10.96,10.97,10.95,10.96,80210.62943913788,4.0119,4.0156,4.0083,4.0119,80210.6294
2009-04-29 11:20:00,10.96,10.97,10.95,10.96,255204.50649032573,4.0119,4.0156,4.0083,4.0119,255204.5065
2009-04-29 11:25:00,10.96,10.97,10.95,10.95,111682.58633357823,4.0119,4.0156,4.0083,4.0083,111682.5863
2009-04-29 11:30:00,10.96,10.96,10.95,10.96,87435.70903747244,4.0119,4.0119,4.0083,4.0119,87435.709
2009-04-29 11:35:00,10.96,10.97,10.94,10.94,197771.2466323781,4.0119,4.0156,4.0046,4.0046,197771.2466
2009-04-29 11:40:00,10.95,10.96,10.93,10.94,65760.47024246877,4.0083,4.0119,4.001,4.0046,65760.4702
2009-04-29 11:45:00,10.94,10.95,10.93,10.95,81190.30124908155,4.0046,4.0083,4.001,4.0083,81190.3012
2009-04-29 11:50:00,10.94,10.96,10.94,10.96,95885.3783982366,4.0046,4.0119,4.0046,4.0119,95885.3784
2009-04-29 11:55:00,10.96,10.96,10.95,10.96,34778.34925300024,4.0119,4.0119,4.0083,4.0119,34778.3493
2009-04-29 12:00:00,10.96,11.01,10.95,11.01,197893.7056086211,4.0119,4.0302,4.0083,4.0302,197893.7056
2009-04-29 12:05:00,11.01,11.05,11.0,11.01,153073.72030369824,4.0302,4.0449,4.0266,4.0302,153073.7203
2009-04-29 12:10:00,11.02,11.02,11.0,11.02,41023.75704139113,4.0339,4.0339,4.0266,4.0339,41023.757
2009-04-29 12:15:00,11.02,11.02,10.97,11.02,81680.13715405339,4.0339,4.0339,4.0156,4.0339,81680.1372
2009-04-29 12:20:00,11.01,11.06,11.0,11.06,131765.85843742345,4.0302,4.0485,4.0266,4.0485,131765.8584
2009-04-29 12:25:00,11.05,11.08,11.02,11.07,103232.9169728141,4.0449,4.0559,4.0339,4.0522,103232.917
2009-04-29 12:30:00,11.06,11.1,11.06,11.1,107518.98114131764,4.0485,4.0632,4.0485,4.0632,107518.9811
2009-04-29 12:35:00,11.1,11.11,11.09,11.1,50698.016164584864,4.0632,4.0669,4.0595,4.0632,50698.0162
2009-04-29 12:40:00,11.09,11.11,11.09,11.1,43962.77247122214,4.0595,4.0669,4.0595,4.0632,43962.7725
2009-04-29 12:45:00,11.1,11.11,11.09,11.09,132378.15331863824,4.0632,4.0669,4.0595,4.0595,132378.1533
2009-04-29 12:50:00,11.08,11.09,11.06,11.07,125030.61474406072,4.0559,4.0595,4.0485,4.0522,125030.6147
2009-04-29 12:55:00,11.07,11.08,11.06,11.06,35145.726181729115,4.0522,4.0559,4.0485,4.0485,35145.7262
2009-04-29 13:00:00,11.06,11.09,11.04,11.06,96375.2143032084,4.0485,4.0595,4.0412,4.0485,96375.2143
2009-04-29 13:05:00,11.06,11.08,11.05,11.07,112417.340191036,4.0485,4.0559,4.0449,4.0522,112417.3402
2009-04-29 13:10:00,11.06,11.07,11.06,11.06,9061.964241978936,4.0485,4.0522,4.0485,4.0485,9061.9642
2009-04-29 13:15:00,11.07,11.1,11.06,11.09,59515.06245407788,4.0522,4.0632,4.0485,4.0595,59515.0625
2009-04-29 13:20:00,11.09,11.14,11.08,11.12,78741.12172422238,4.0595,4.0778,4.0559,4.0705,78741.1217
2009-04-29 13:25:00,11.11,11.14,11.1,11.12,82169.97305902521,4.0669,4.0778,4.0632,4.0705,82169.9731
2009-04-29 13:30:00,11.11,11.14,11.11,11.12,67964.73181484202,4.0669,4.0778,4.0669,4.0705,67964.7318
2009-04-29 13:35:00,11.11,11.13,11.11,11.13,38941.95444526083,4.0669,4.0742,4.0669,4.0742,38941.9544
2009-04-29 13:40:00,11.13,11.15,11.12,11.14,69801.6164584864,4.0742,4.0815,4.0705,4.0778,69801.6165
2009-04-29 13:45:00,11.13,11.14,11.11,11.13,51922.60592701445,4.0742,4.0778,4.0669,4.0742,51922.6059
2009-04-29 13:50:00,11.13,11.15,11.13,11.14,23879.500367376928,4.0742,4.0815,4.0742,4.0778,23879.5004
2009-04-29 13:55:00,11.14,11.15,11.12,11.12,38207.20058780308,4.0778,4.0815,4.0705,4.0705,38207.2006
2009-04-29 14:00:00,11.12,11.14,11.11,11.11,60862.11119275042,4.0705,4.0778,4.0669,4.0669,60862.1112
2009-04-29 14:05:00,11.11,11.14,11.06,11.06,171932.40264511388,4.0669,4.0778,4.0485,4.0485,171932.4026
2009-04-29 14:10:00,11.06,11.12,11.06,11.11,60127.35733529268,4.0485,4.0705,4.0485,4.0669,60127.3573
2009-04-29 14:15:00,11.11,11.14,11.04,11.06,194832.23120254712,4.0669,4.0778,4.0412,4.0485,194832.2312
2009-04-29 14:20:00,11.05,11.12,11.04,11.07,232794.5138378643,4.0449,4.0705,4.0412,4.0522,232794.5138
2009-04-29 14:25:00,11.07,11.15,11.07,11.14,193852.55939260343,4.0522,4.0815,4.0522,4.0778,193852.5594
2009-04-29 14:30:00,11.15,11.23,11.12,11.22,165809.45383296596,4.0815,4.1108,4.0705,4.1071,165809.4538
2009-04-29 14:35:00,11.22,11.24,11.19,11.19,159931.42297330394,4.1071,4.1144,4.0961,4.0961,159931.423
2009-04-29 14:40:00,11.2,11.22,11.1,11.13,247122.21405829047,4.0998,4.1071,4.0632,4.0742,247122.2141
2009-04-29 14:45:00,11.13,11.17,11.1,11.13,164339.94611805043,4.0742,4.0888,4.0632,4.0742,164339.9461
2009-04-29 14:50:00,11.12,11.12,11.06,11.06,263776.6348273328,4.0705,4.0705,4.0485,4.0485,263776.6348
2009-04-29 14:55:00,11.06,11.11,11.04,11.1,161278.47171197648,4.0485,4.0669,4.0412,4.0632,161278.4717
2009-04-29 15:00:00,11.11,11.17,11.08,11.16,136909.13543962772,4.0669,4.0888,4.0559,4.0852,136909.1354
2009-04-29 15:05:00,11.16,11.19,11.12,11.15,132010.77638990938,4.0852,4.0961,4.0705,4.0815,132010.7764
2009-04-29 15:10:00,11.15,11.18,11.12,11.15,119275.04286064168,4.0815,4.0925,4.0705,4.0815,119275.0429
2009-04-29 15:15:00,11.15,11.16,11.11,11.12,193362.7234876316,4.0815,4.0852,4.0669,4.0705,193362.7235
2009-04-29 15:20:00,11.12,11.15,11.09,11.1,208670.09551800144,4.0705,4.0815,4.0595,4.0632,208670.0955
2009-04-29 15:25:00,11.11,11.11,11.04,11.08,167278.96154788145,4.0669,4.0669,4.0412,4.0559,167278.9615
2009-04-29 15:30:00,11.08,11.11,11.03,11.1,136419.29953465587,4.0559,4.0669,4.0376,4.0632,136419.2995
2009-04-29 15:35:00,11.1,11.12,11.07,11.09,170707.8128826843,4.0632,4.0705,4.0522,4.0595,170707.8129
2009-04-29 15:40:00,11.1,11.15,11.09,11.11,212588.7827577761,4.0632,4.0815,4.0595,4.0669,212588.7828
2009-04-29 15:45:00,11.12,11.13,11.06,11.09,408645.6037227528,4.0705,4.0742,4.0485,4.0595,408645.6037
2009-04-29 15:50:00,11.09,11.12,11.06,11.08,422605.9270144501,4.0595,4.0705,4.0485,4.0559,422605.927
2009-04-29 15:55:00,11.08,11.11,11.05,11.11,455057.55571883416,4.0559,4.0669,4.0449,4.0669,455057.5557
2009-04-30 09:30:00,11.23,11.43,11.23,11.34,103600.29390154296,4.1108,4.184,4.1108,4.151,103600.2939
2009-04-30 09:35:00,11.33,11.49,11.3,11.48,209282.39039921624,4.1474,4.206,4.1364,4.2023,209282.3904
2009-04-30 09:40:00,11.48,11.63,11.47,11.61,192138.13372520203,4.2023,4.2572,4.1986,4.2499,192138.1337
2009-04-30 09:45:00,11.6,11.61,11.47,11.53,299167.2789615479,4.2462,4.2499,4.1986,4.2206,299167.279
2009-04-30 09:50:00,11.52,11.63,11.52,11.6,214793.0443301494,4.2169,4.2572,4.2169,4.2462,214793.0443
2009-04-30 09:55:00,11.6,11.7,11.6,11.68,255816.80137154047,4.2462,4.2828,4.2462,4.2755,255816.8014
2009-04-30 10:00:00,11.68,11.73,11.66,11.71,123071.2711241734,4.2755,4.2938,4.2682,4.2865,123071.2711
2009-04-30 10:05:00,11.71,11.74,11.7,11.71,179035.02326720548,4.2865,4.2975,4.2828,4.2865,179035.0233
2009-04-30 10:10:00,11.71,11.71,11.61,11.64,183321.08743570905,4.2865,4.2865,4.2499,4.2609,183321.0874
2009-04-30 10:15:00,11.64,11.71,11.63,11.64,253857.4577516532,4.2609,4.2865,4.2572,4.2609,253857.4578
2009-04-30 10:20:00,11.64,11.7,11.63,11.69,195811.9030124908,4.2609,4.2828,4.2572,4.2792,195811.903
2009-04-30 10:25:00,11.69,11.77,11.69,11.76,197403.86970364925,4.2792,4.3084,4.2792,4.3048,197403.8697
2009-04-30 10:30:00,11.76,11.77,11.69,11.73,190423.70805780063,4.3048,4.3084,4.2792,4.2938,190423.7081
2009-04-30 10:35:00,11.73,11.82,11.73,11.8,280431.0555963752,4.2938,4.3267,4.2938,4.3194,280431.0556
2009-04-30 10:40:00,11.8,11.83,11.76,11.83,145113.88684790593,4.3194,4.3304,4.3048,4.3304,145113.8868
2009-04-30 10:45:00,11.82,11.87,11.82,11.83,280798.4325251041,4.3267,4.3451,4.3267,4.3304,280798.4325
2009-04-30 10:50:00,11.83,11.87,11.82,11.87,100538.819495469,4.3304,4.3451,4.3267,4.3451,100538.8195
2009-04-30 10:55:00,11.87,11.87,11.84,11.87,108376.19397501837,4.3451,4.3451,4.3341,4.3451,108376.194
2009-04-30 11:00:00,11.87,11.91,11.87,11.9,153318.63825618415,4.3451,4.3597,4.3451,4.356,153318.6383
2009-04-30 11:05:00,11.91,11.93,11.87,11.88,184300.7592456527,4.3597,4.367,4.3451,4.3487,184300.7592
2009-04-30 11:10:00,11.88,11.9,11.85,11.88,192260.592701445,4.3487,4.356,4.3377,4.3487,192260.5927
2009-04-30 11:15:00,11.88,11.88,11.82,11.85,220671.0751898114,4.3487,4.3487,4.3267,4.3377,220671.0752
2009-04-30 11:20:00,11.85,11.87,11.84,11.87,52779.81876071516,4.3377,4.3451,4.3341,4.3451,52779.8188
2009-04-30 11:25:00,11.86,11.87,11.8,11.81,96007.83737447954,4.3414,4.3451,4.3194,4.3231,96007.8374
2009-04-30 11:30:00,11.81,11.81,11.73,11.73,89517.51163360274,4.3231,4.3231,4.2938,4.2938,89517.5116
2009-04-30 11:35:00,11.73,11.73,11.66,11.66,84986.52951261327,4.2938,4.2938,4.2682,4.2682,84986.5295
2009-04-30 11:40:00,11.66,11.69,11.64,11.68,190913.54396277247,4.2682,4.2792,4.2609,4.2755,190913.544
2009-04-30 11:45:00,11.69,11.69,11.63,11.63,78251.28581925055,4.2792,4.2792,4.2572,4.2572,78251.2858
2009-04-30 11:50:00,11.63,11.64,11.57,11.58,152583.88439872643,4.2572,4.2609,4.2352,4.2389,152583.8844
2009-04-30 11:55:00,11.59,11.59,11.56,11.58,62331.61890766593,4.2426,4.2426,4.2316,4.2389,62331.6189
2009-04-30 12:00:00,11.59,11.6,11.57,11.6,106294.39137888806,4.2426,4.2462,4.2352,4.2462,106294.3914
2009-04-30 12:05:00,11.6,11.6,11.55,11.58,106661.76830761692,4.2462,4.2462,4.2279,4.2389,106661.7683
2009-04-30 12:10:00,11.57,11.58,11.54,11.55,88292.92187117315,4.2352,4.2389,4.2243,4.2279,88292.9219
2009-04-30 12:15:00,11.55,11.55,11.47,11.51,168626.010286554,4.2279,4.2279,4.1986,4.2133,168626.0103
2009-04-30 12:20:00,11.51,11.55,11.5,11.52,195566.9850600049,4.2133,4.2279,4.2096,4.2169,195566.9851
2009-04-30 12:25:00,11.52,11.53,11.44,11.44,147318.1484202792,4.2169,4.2206,4.1876,4.1876,147318.1484
2009-04-30 12:30:00,11.44,11.44,11.38,11.39,374969.3852559392,4.1876,4.1876,4.1657,4.1693,374969.3853
2009-04-30 12:35:00,11.38,11.38,11.36,11.36,62209.15993142297,4.1657,4.1657,4.1584,4.1584,62209.1599
2009-04-30 12:40:00,11.36,11.36,11.31,11.32,125153.07372030368,4.1584,4.1584,4.1401,4.1437,125153.0737
2009-04-30 12:45:00,11.32,11.33,11.26,11.27,113152.09404849376,4.1437,4.1474,4.1218,4.1254,113152.094
2009-04-30 12:50:00,11.27,11.44,11.26,11.38,285329.4146460936,4.1254,4.1876,4.1218,4.1657,285329.4146
2009-04-30 12:55:00,11.38,11.38,11.34,11.36,62943.91378888072,4.1657,4.1657,4.151,4.1584,62943.9138
2009-04-30 13:00:00,11.36,11.41,11.35,11.4,77761.44991427871,4.1584,4.1767,4.1547,4.173,77761.4499
2009-04-30 13:05:00,11.4,11.41,11.38,11.4,46901.78790105315,4.173,4.1767,4.1657,4.173,46901.7879
2009-04-30 13:10:00,11.4,11.4,11.37,11.38,40901.29806514817,4.173,4.173,4.162,4.1657,40901.2981
2009-04-30 13:15:00,11.39,11.39,11.29,11.29,78006.36786676463,4.1693,4.1693,4.1327,4.1327,78006.3679
2009-04-30 13:20:00,11.29,11.33,11.29,11.32,107274.06318883171,4.1327,4.1474,4.1327,4.1437,107274.0632
2009-04-30 13:25:00,11.32,11.34,11.29,11.33,66495.22409992652,4.1437,4.151,4.1327,4.1474,66495.2241
2009-04-30 13:30:00,11.33,11.42,11.32,11.4,72740.63188831741,4.1474,4.1803,4.1437,4.173,72740.6319
2009-04-30 13:35:00,11.4,11.42,11.38,11.41,27185.89272593681,4.173,4.1803,4.1657,4.1767,27185.8927
2009-04-30 13:40:00,11.41,11.46,11.41,11.45,87558.1680137154,4.1767,4.195,4.1767,4.1913,87558.168
2009-04-30 13:45:00,11.46,11.48,11.44,11.48,46289.49301983835,4.195,4.2023,4.1876,4.2023,46289.493
2009-04-30 13:50:00,11.48,11.53,11.45,11.53,145603.72275287777,4.2023,4.2206,4.1913,4.2206,145603.7228
2009-04-30 13:55:00,11.54,11.6,11.54,11.6,84251.77565515552,4.2243,4.2462,4.2243,4.2462,84251.7757
2009-04-30 14:00:00,11.6,11.6,11.55,11.59,78251.28581925055,4.2462,4.2462,4.2279,4.2426,78251.2858
2009-04-30 14:05:00,11.59,11.59,11.54,11.55,62454.07788390889,4.2426,4.2426,4.2243,4.2279,62454.0779
2009-04-30 14:10:00,11.56,11.58,11.49,11.54,58045.55473916238,4.2316,4.2389,4.206,4.2243,58045.5547
2009-04-30 14:15:00,11.54,11.55,11.49,11.54,150379.62282635315,4.2243,4.2279,4.206,4.2243,150379.6228
2009-04-30 14:20:00,11.54,11.55,11.51,11.51,109600.78373744794,4.2243,4.2279,4.2133,4.2133,109600.7837
2009-04-30 14:25:00,11.51,11.52,11.5,11.51,65270.63433749694,4.2133,4.2169,4.2096,4.2133,65270.6343
2009-04-30 14:30:00,11.51,11.52,11.47,11.48,87680.62698995836,4.2133,4.2169,4.1986,4.2023,87680.627
2009-04-30 14:35:00,11.49,11.54,11.48,11.52,75067.35243693362,4.206,4.2243,4.2023,4.2169,75067.3524
2009-04-30 14:40:00,11.52,11.55,11.47,11.53,281655.6453588048,4.2169,4.2279,4.1986,4.2206,281655.6454
2009-04-30 14:45:00,11.52,11.57,11.5,11.56,284717.1197648788,4.2169,4.2352,4.2096,4.2316,284717.1198
2009-04-30 14:50:00,11.55,11.63,11.53,11.62,136051.922605927,4.2279,4.2572,4.2206,4.2535,136051.9226
2009-04-30 14:55:00,11.62,11.63,11.55,11.6,69801.6164584864,4.2535,4.2572,4.2279,4.2462,69801.6165
2009-04-30 15:00:00,11.6,11.62,11.53,11.55,150379.62282635315,4.2462,4.2535,4.2206,4.2279,150379.6228
2009-04-30 15:05:00,11.55,11.58,11.47,11.52,278716.6299289738,4.2279,4.2389,4.1986,4.2169,278716.6299
2009-04-30 15:10:00,11.51,11.55,11.5,11.52,97599.804065638,4.2133,4.2279,4.2096,4.2169,97599.8041
2009-04-30 15:15:00,11.52,11.61,11.48,11.55,566985.0600048983,4.2169,4.2499,4.2023,4.2279,566985.06
2009-04-30 15:20:00,11.54,11.59,11.53,11.56,148910.11511143766,4.2243,4.2426,4.2206,4.2316,148910.1151
2009-04-30 15:25:00,11.56,11.63,11.56,11.61,188096.9875091844,4.2316,4.2572,4.2316,4.2499,188096.9875
2009-04-30 15:30:00,11.61,11.69,11.6,11.67,194342.3952975753,4.2499,4.2792,4.2462,4.2718,194342.3953
2009-04-30 15:35:00,11.68,11.69,11.63,11.65,124173.40191036,4.2755,4.2792,4.2572,4.2645,124173.4019
2009-04-30 15:40:00,11.65,11.65,11.6,11.65,155277.9818760715,4.2645,4.2645,4.2462,4.2645,155277.9819
2009-04-30 15:45:00,11.65,11.65,11.59,11.62,327577.76144991425,4.2645,4.2645,4.2426,4.2535,327577.7614
2009-04-30 15:50:00,11.62,11.62,11.55,11.57,273450.89395052654,4.2535,4.2535,4.2279,4.2352,273450.894
2009-04-30 15:55:00,11.57,11.6,11.51,11.54,512123.43864805286,4.2352,4.2462,4.2133,4.2243,512123.4386
2009-05-01 09:30:00,11.56,11.57,11.45,11.56,85231.44746509919,4.2316,4.2352,4.1913,4.2316,85231.4475
2009-05-01 09:35:00,11.57,11.85,11.55,11.65,172544.69752632867,4.2352,4.3377,4.2279,4.2645,172544.6975
2009-05-01 09:40:00,11.63,11.69,11.6,11.6,93558.65784962036,4.2572,4.2792,4.2462,4.2462,93558.6578
2009-05-01 09:45:00,11.6,11.62,11.57,11.6,68332.1087435709,4.2462,4.2535,4.2352,4.2462,68332.1087
2009-05-01 09:50:00,11.6,11.68,11.6,11.68,84374.23463139847,4.2462,4.2755,4.2462,4.2755,84374.2346
2009-05-01 09:55:00,11.69,11.73,11.65,11.71,104090.1298065148,4.2792,4.2938,4.2645,4.2865,104090.1298
2009-05-01 10:00:00,11.72,11.74,11.64,11.69,170217.97697771245,4.2901,4.2975,4.2609,4.2792,170217.977
2009-05-01 10:05:00,11.69,11.7,11.64,11.66,148787.6561351947,4.2792,4.2828,4.2609,4.2682,148787.6561
2009-05-01 10:10:00,11.66,11.67,11.64,11.65,59759.9804065638,4.2682,4.2718,4.2609,4.2645,59759.9804
2009-05-01 10:15:00,11.65,11.67,11.55,11.55,122826.35317168749,4.2645,4.2718,4.2279,4.2279,122826.3532
2009-05-01 10:20:00,11.55,11.59,11.51,11.54,65148.175361253976,4.2279,4.2426,4.2133,4.2243,65148.1754
2009-05-01 10:25:00,11.54,11.59,11.51,11.59,78863.58070046533,4.2243,4.2426,4.2133,4.2426,78863.5807
2009-05-01 10:30:00,11.59,11.6,11.55,11.59,42370.80578006368,4.2426,4.2462,4.2279,4.2426,42370.8058
2009-05-01 10:35:00,11.59,11.65,11.58,11.6,88415.3808474161,4.2426,4.2645,4.2389,4.2462,88415.3808
2009-05-01 10:40:00,11.61,11.61,11.59,11.59,36370.31594415871,4.2499,4.2499,4.2426,4.2426,36370.3159
2009-05-01 10:45:00,11.59,11.6,11.56,11.6,65148.175361253976,4.2426,4.2462,4.2316,4.2462,65148.1754
2009-05-01 10:50:00,11.6,11.69,11.58,11.68,135317.16874846927,4.2462,4.2792,4.2389,4.2755,135317.1687
2009-05-01 10:55:00,11.68,11.69,11.62,11.67,122458.9762429586,4.2755,4.2792,4.2535,4.2718,122458.9762
2009-05-01 11:00:00,11.67,11.7,11.66,11.69,98824.3938280676,4.2718,4.2828,4.2682,4.2792,98824.3938
2009-05-01 11:05:00,11.69,11.73,11.69,11.69,186749.93877051183,4.2792,4.2938,4.2792,4.2792,186749.9388
2009-05-01 11:10:00,11.69,11.73,11.68,11.73,313494.979181974,4.2792,4.2938,4.2755,4.2938,313494.9792
2009-05-01 11:15:00,11.74,11.76,11.72,11.72,163972.56918932157,4.2975,4.3048,4.2901,4.2901,163972.5692
2009-05-01 11:20:00,11.72,11.76,11.7,11.74,167401.4205241244,4.2901,4.3048,4.2828,4.2975,167401.4205
2009-05-01 11:25:00,11.74,11.77,11.71,11.75,225202.05731080085,4.2975,4.3084,4.2865,4.3011,225202.0573
2009-05-01 11:30:00,11.75,11.8,11.74,11.74,138868.47905951506,4.3011,4.3194,4.2975,4.2975,138868.4791
2009-05-01 11:35:00,11.74,11.83,11.73,11.82,112539.79916727896,4.2975,4.3304,4.2938,4.3267,112539.7992
2009-05-01 11:40:00,11.82,11.85,11.8,11.81,104212.58878275775,4.3267,4.3377,4.3194,4.3231,104212.5888
2009-05-01 11:45:00,11.8,11.83,11.79,11.82,53514.57261817291,4.3194,4.3304,4.3158,4.3267,53514.5726
2009-05-01 11:50:00,11.82,11.84,11.82,11.83,51677.687974528526,4.3267,4.3341,4.3267,4.3304,51677.688
2009-05-01 11:55:00,11.83,11.83,11.78,11.79,101885.86823414156,4.3304,4.3304,4.3121,4.3158,101885.8682
2009-05-01 12:00:00,11.79,11.81,11.73,11.78,112662.25814352192,4.3158,4.3231,4.2938,4.3121,112662.2581
2009-05-01 12:05:00,11.78,11.82,11.76,11.77,89762.42958608865,4.3121,4.3267,4.3048,4.3084,89762.4296
2009-05-01 12:10:00,11.77,11.82,11.76,11.79,73965.221650747,4.3084,4.3267,4.3048,4.3158,73965.2217
2009-05-01 12:15:00,11.78,11.82,11.78,11.78,41023.75704139113,4.3121,4.3267,4.3121,4.3121,41023.757
2009-05-01 12:20:00,11.79,11.8,11.78,11.79,26573.59784472201,4.3158,4.3194,4.3121,4.3158,26573.5978
2009-05-01 12:25:00,11.8,11.8,11.75,11.75,61596.86505020817,4.3194,4.3194,4.3011,4.3011,61596.8651
2009-05-01 12:30:00,11.75,11.77,11.73,11.76,46901.78790105315,4.3011,4.3084,4.2938,4.3048,46901.7879
2009-05-01 12:35:00,11.77,11.82,11.76,11.81,64168.50355131031,4.3084,4.3267,4.3048,4.3231,64168.5036
2009-05-01 12:40:00,11.81,11.84,11.8,11.82,84864.07053637032,4.3231,4.3341,4.3194,4.3267,84864.0705
2009-05-01 12:45:00,11.82,11.84,11.8,11.84,51187.85206955669,4.3267,4.3341,4.3194,4.3341,51187.8521
2009-05-01 12:50:00,11.84,11.84,11.79,11.81,86945.87313250061,4.3341,4.3341,4.3158,4.3231,86945.8731
2009-05-01 12:55:00,11.82,11.87,11.81,11.85,110213.07861866274,4.3267,4.3451,4.3231,4.3377,110213.0786
2009-05-01 13:00:00,11.86,11.91,11.85,11.86,126867.49938770512,4.3414,4.3597,4.3377,4.3414,126867.4994
2009-05-01 13:05:00,11.87,11.88,11.84,11.87,105069.80161645848,4.3451,4.3487,4.3341,4.3451,105069.8016
2009-05-01 13:10:00,11.87,11.88,11.85,11.87,69556.69850600048,4.3451,4.3487,4.3377,4.3451,69556.6985
2009-05-01 13:15:00,11.87,11.95,11.87,11.95,85231.44746509919,4.3451,4.3743,4.3451,4.3743,85231.4475
2009-05-01 13:20:00,11.95,11.96,11.92,11.94,52779.81876071516,4.3743,4.378,4.3634,4.3707,52779.8188
2009-05-01 13:25:00,11.95,11.96,11.92,11.93,41758.51089884888,4.3743,4.378,4.3634,4.367,41758.5109
2009-05-01 13:30:00,11.93,11.96,11.92,11.95,41391.133970120005,4.367,4.378,4.3634,4.3743,41391.134
2009-05-01 13:35:00,11.94,11.96,11.92,11.96,88292.92187117315,4.3707,4.378,4.3634,4.378,88292.9219
2009-05-01 13:40:00,11.96,12.0,11.94,11.94,57433.25985794758,4.378,4.3926,4.3707,4.3707,57433.2599
2009-05-01 13:45:00,11.94,11.96,11.92,11.93,42493.26475630664,4.3707,4.378,4.3634,4.367,42493.2648
2009-05-01 13:50:00,11.94,11.94,11.87,11.89,50085.72128337007,4.3707,4.3707,4.3451,4.3524,50085.7213
2009-05-01 13:55:00,11.89,11.89,11.87,11.89,31594.41587068332,4.3524,4.3524,4.3451,4.3524,31594.4159
2009-05-01 14:00:00,11.89,11.9,11.87,11.87,44330.14939995101,4.3524,4.356,4.3451,4.3451,44330.1494
2009-05-01 14:05:00,11.87,11.9,11.87,11.87,118172.91207445505,4.3451,4.356,4.3451,4.3451,118172.9121
2009-05-01 14:10:00,11.87,11.9,11.82,11.82,73720.30369826108,4.3451,4.356,4.3267,4.3267,73720.3037
2009-05-01 14:15:00,11.82,11.85,11.82,11.85,36492.77492040167,4.3267,4.3377,4.3267,4.3377,36492.7749
2009-05-01 14:20:00,11.85,11.86,11.84,11.86,22654.91060494734,4.3377,4.3414,4.3341,4.3414,22654.9106
2009-05-01 14:25:00,11.86,11.87,11.83,11.84,98946.85280431056,4.3414,4.3451,4.3304,4.3341,98946.8528
2009-05-01 14:30:00,11.83,11.87,11.82,11.87,88292.92187117315,4.3304,4.3451,4.3267,4.3451,88292.9219
2009-05-01 14:35:00,11.87,11.88,11.83,11.83,52657.3597844722,4.3451,4.3487,4.3304,4.3304,52657.3598
2009-05-01 14:40:00,11.83,11.83,11.8,11.81,53147.19568944403,4.3304,4.3304,4.3194,4.3231,53147.1957
2009-05-01 14:45:00,11.81,11.84,11.8,11.83,61964.241978937054,4.3231,4.3341,4.3194,4.3304,61964.242
2009-05-01 14:50:00,11.83,11.83,11.79,11.82,51432.77002204261,4.3304,4.3304,4.3158,4.3267,51432.77
2009-05-01 14:55:00,11.81,11.82,11.79,11.8,62086.70095518001,4.3231,4.3267,4.3158,4.3194,62086.701
2009-05-01 15:00:00,11.81,11.87,11.8,11.87,73842.76267450403,4.3231,4.3451,4.3194,4.3451,73842.7627
2009-05-01 15:05:00,11.87,11.87,11.82,11.82,54126.8674993877,4.3451,4.3451,4.3267,4.3267,54126.8675
2009-05-01 15:10:00,11.82,11.82,11.76,11.77,75312.27038941954,4.3267,4.3267,4.3048,4.3084,75312.2704
2009-05-01 15:15:00,11.77,11.78,11.72,11.75,129439.13788880724,4.3084,4.3121,4.2901,4.3011,129439.1379
2009-05-01 15:20:00,11.76,11.79,11.75,11.78,53392.11364192995,4.3048,4.3158,4.3011,4.3121,53392.1136
2009-05-01 15:25:00,11.77,11.78,11.73,11.73,82904.72691648298,4.3084,4.3121,4.2938,4.2938,82904.7269
2009-05-01 15:30:00,11.74,11.74,11.68,11.72,173034.53343130052,4.2975,4.2975,4.2755,4.2901,173034.5334
2009-05-01 15:35:00,11.71,11.77,11.71,11.76,103600.29390154296,4.2865,4.3084,4.2865,4.3048,103600.2939
2009-05-01 15:40:00,11.76,11.78,11.74,11.78,85843.74234631399,4.3048,4.3121,4.2975,4.3121,85843.7423
2009-05-01 15:45:00,11.78,11.78,11.73,11.75,110213.07861866274,4.3121,4.3121,4.2938,4.3011,110213.0786
2009-05-01 15:50:00,11.75,11.77,11.73,11.74,146216.01763409257,4.3011,4.3084,4.2938,4.2975,146216.0176
2009-05-01 15:55:00,11.74,11.8,11.73,11.8,265123.6835660054,4.2975,4.3194,4.2938,4.3194,265123.6836
2009-05-04 09:30:00,12.0,12.0,11.61,11.96,94538.32965956404,4.3926,4.3926,4.2499,4.378,94538.3297
2009-05-04 09:35:00,11.96,12.0,11.96,11.98,77026.69605682096,4.378,4.3926,4.378,4.3853,77026.6961
2009-05-04 09:40:00,11.98,12.04,11.95,12.02,90864.56037227529,4.3853,4.4073,4.3743,4.4,90864.5604
2009-05-04 09:45:00,12.03,12.07,12.0,12.01,79965.71148665197,4.4036,4.4183,4.3926,4.3963,79965.7115
2009-05-04 09:50:00,12.02,12.03,11.96,11.96,147930.443301494,4.4,4.4036,4.378,4.378,147930.4433
2009-05-04 09:55:00,11.96,12.0,11.96,11.97,68699.48567229978,4.378,4.3926,4.378,4.3817,68699.4857
2009-05-04 10:00:00,11.99,12.08,11.96,12.06,175116.3360274308,4.389,4.4219,4.378,4.4146,175116.336
2009-05-04 10:05:00,12.07,12.1,12.04,12.05,211976.48787656127,4.4183,4.4292,4.4073,4.4109,211976.4879
2009-05-04 10:10:00,12.05,12.11,12.04,12.07,87925.54494244428,4.4109,4.4329,4.4073,4.4183,87925.5449
2009-05-04 10:15:00,12.07,12.09,12.05,12.09,72128.33700710261,4.4183,4.4256,4.4109,4.4256,72128.337
2009-05-04 10:20:00,12.09,12.11,12.08,12.11,60862.11119275042,4.4256,4.4329,4.4219,4.4329,60862.1112
2009-05-04 10:25:00,12.12,12.14,12.08,12.09,46167.03404359539,4.4366,4.4439,4.4219,4.4256,46167.034
2009-05-04 10:30:00,12.09,12.09,12.03,12.04,66005.38819495469,4.4256,4.4256,4.4036,4.4073,66005.3882
2009-05-04 10:35:00,12.04,12.12,12.04,12.12,78373.7447954935,4.4073,4.4366,4.4073,4.4366,78373.7448
2009-05-04 10:40:00,12.12,12.16,12.1,12.16,212466.3237815332,4.4366,4.4512,4.4292,4.4512,212466.3238
2009-05-04 10:45:00,12.16,12.21,12.15,12.2,116336.02743081067,4.4512,4.4695,4.4475,4.4658,116336.0274
2009-05-04 10:50:00,12.2,12.22,12.17,12.2,115846.19152583885,4.4658,4.4732,4.4549,4.4658,115846.1915
2009-05-04 10:55:00,12.2,12.2,12.13,12.14,93191.2809208915,4.4658,4.4658,4.4402,4.4439,93191.2809
2009-05-04 11:00:00,12.15,12.21,12.15,12.18,102865.54004408522,4.4475,4.4695,4.4475,4.4585,102865.54
2009-05-04 11:05:00,12.18,12.21,12.16,12.18,119519.9608131276,4.4585,4.4695,4.4512,4.4585,119519.9608
2009-05-04 11:10:00,12.18,12.24,12.17,12.23,78496.20377173646,4.4585,4.4805,4.4549,4.4768,78496.2038
2009-05-04 11:15:00,12.23,12.23,12.18,12.18,73352.9267695322,4.4768,4.4768,4.4585,4.4585,73352.9268
2009-05-04 11:20:00,12.19,12.19,12.14,12.16,43962.77247122214,4.4622,4.4622,4.4439,4.4512,43962.7725
2009-05-04 11:25:00,12.16,12.18,12.14,12.18,48738.672544697525,4.4512,4.4585,4.4439,4.4585,48738.6725
2009-05-04 11:30:00,12.18,12.2,12.15,12.19,54249.32647563066,4.4585,4.4658,4.4475,4.4622,54249.3265
2009-05-04 11:35:00,12.19,12.19,12.16,12.18,34043.59539554249,4.4622,4.4622,4.4512,4.4585,34043.5954
2009-05-04 11:40:00,12.18,12.18,12.13,12.17,65025.716385011016,4.4585,4.4585,4.4402,4.4549,65025.7164
2009-05-04 11:45:00,12.17,12.18,12.15,12.16,55596.3752143032,4.4549,4.4585,4.4475,4.4512,55596.3752
2009-05-04 11:50:00,12.16,12.18,12.13,12.15,67352.43693362724,4.4512,4.4585,4.4402,4.4475,67352.4369
2009-05-04 11:55:00,12.15,12.17,12.13,12.15,119887.33774185646,4.4475,4.4549,4.4402,4.4475,119887.3377
2009-05-04 12:00:00,12.16,12.2,12.13,12.18,73597.84472201811,4.4512,4.4658,4.4402,4.4585,73597.8447
2009-05-04 12:05:00,12.18,12.2,12.16,12.18,99314.22973303942,4.4585,4.4658,4.4512,4.4585,99314.2297
2009-05-04 12:10:00,12.18,12.2,12.13,12.14,96742.59123193727,4.4585,4.4658,4.4402,4.4439,96742.5912
2009-05-04 12:15:00,12.13,12.13,12.09,12.12,52412.44183198628,4.4402,4.4402,4.4256,4.4366,52412.4418
2009-05-04 12:20:00,12.11,12.13,12.07,12.07,76291.94219936321,4.4329,4.4402,4.4183,4.4183,76291.9422
2009-05-04 12:25:00,12.07,12.09,12.07,12.09,41146.21601763409,4.4183,4.4256,4.4183,4.4256,41146.216
2009-05-04 12:30:00,12.08,12.09,12.07,12.08,45799.65711486652,4.4219,4.4256,4.4183,4.4219,45799.6571
2009-05-04 12:35:00,12.08,12.1,12.07,12.09,50085.72128337007,4.4219,4.4292,4.4183,4.4256,50085.7213
2009-05-04 12:40:00,12.09,12.13,12.07,12.12,81312.76022532451,4.4256,4.4402,4.4183,4.4366,81312.7602
2009-05-04 12:45:00,12.11,12.13,12.1,12.12,36860.15184913054,4.4329,4.4402,4.4292,4.4366,36860.1518
2009-05-04 12:50:00,12.11,12.12,12.09,12.1,41880.96987509184,4.4329,4.4366,4.4256,4.4292,41880.9699
2009-05-04 12:55:00,12.11,12.13,12.1,12.12,16409.50281655645,4.4329,4.4402,4.4292,4.4366,16409.5028
2009-05-04 13:00:00,12.13,12.13,12.12,12.13,25349.008082292432,4.4402,4.4402,4.4366,4.4402,25349.0081
2009-05-04 13:05:00,12.13,12.18,12.13,12.16,72740.63188831741,4.4402,4.4585,4.4402,4.4512,72740.6319
2009-05-04 13:10:00,12.16,12.19,12.16,12.19,38084.74161156012,4.4512,4.4622,4.4512,4.4622,38084.7416
2009-05-04 13:15:00,12.19,12.2,12.18,12.19,49840.80333088415,4.4622,4.4658,4.4585,4.4622,49840.8033
2009-05-04 13:20:00,12.19,12.23,12.18,12.23,44085.2314474651,4.4622,4.4768,4.4585,4.4768,44085.2314
2009-05-04 13:25:00,12.23,12.24,12.2,12.21,45432.28018613764,4.4768,4.4805,4.4658,4.4695,45432.2802
2009-05-04 13:30:00,12.22,12.24,12.21,12.22,77761.44991427871,4.4732,4.4805,4.4695,4.4732,77761.4499
2009-05-04 13:35:00,12.22,12.23,12.21,12.22,41513.592946362965,4.4732,4.4768,4.4695,4.4732,41513.5929
2009-05-04 13:40:00,12.22,12.23,12.21,12.22,70046.53441097232,4.4732,4.4768,4.4695,4.4732,70046.5344
2009-05-04 13:45:00,12.22,12.24,12.21,12.21,47759.000734753856,4.4732,4.4805,4.4695,4.4695,47759.0007
2009-05-04 13:50:00,12.22,12.23,12.2,12.2,57678.1778104335,4.4732,4.4768,4.4658,4.4658,57678.1778
2009-05-04 13:55:00,12.2,12.22,12.18,12.22,63066.37276512368,4.4658,4.4732,4.4585,4.4732,63066.3728
2009-05-04 14:00:00,12.22,12.23,12.18,12.2,83639.48077394073,4.4732,4.4768,4.4585,4.4658,83639.4808
2009-05-04 14:05:00,12.2,12.21,12.17,12.18,58045.55473916238,4.4658,4.4695,4.4549,4.4585,58045.5547
2009-05-04 14:10:00,12.18,12.22,12.17,12.22,47024.2468772961,4.4585,4.4732,4.4549,4.4732,47024.2469
2009-05-04 14:15:00,12.21,12.24,12.2,12.23,119152.58388439871,4.4695,4.4805,4.4658,4.4768,119152.5839
2009-05-04 14:20:00,12.23,12.23,12.2,12.21,44697.52632867989,4.4768,4.4768,4.4658,4.4695,44697.5263
2009-05-04 14:25:00,12.21,12.24,12.19,12.23,84006.8577026696,4.4695,4.4805,4.4622,4.4768,84006.8577
2009-05-04 14:30:00,12.23,12.24,12.22,12.23,45799.65711486652,4.4768,4.4805,4.4732,4.4768,45799.6571
2009-05-04 14:35:00,12.24,12.27,12.23,12.26,146705.8535390644,4.4805,4.4915,4.4768,4.4878,146705.8535
2009-05-04 14:40:00,12.26,12.29,12.25,12.28,106049.47342640215,4.4878,4.4988,4.4842,4.4951,106049.4734
2009-05-04 14:45:00,12.28,12.29,12.27,12.28,95395.54249326474,4.4951,4.4988,4.4915,4.4951,95395.5425
2009-05-04 14:50:00,12.28,12.29,12.26,12.27,133480.28410482488,4.4951,4.4988,4.4878,4.4915,133480.2841
2009-05-04 14:55:00,12.27,12.29,12.24,12.26,118172.91207445505,4.4915,4.4988,4.4805,4.4878,118172.9121
2009-05-04 15:00:00,12.27,12.29,12.26,12.27,114376.68381092334,4.4915,4.4988,4.4878,4.4915,114376.6838
2009-05-04 15:05:00,12.27,12.29,12.27,12.27,108988.48885623316,4.4915,4.4988,4.4915,4.4915,108988.4889
2009-05-04 15:10:00,12.28,12.28,12.26,12.27,98701.93485182464,4.4951,4.4951,4.4878,4.4915,98701.9349
2009-05-04 15:15:00,12.27,12.29,12.26,12.29,128949.3019838354,4.4915,4.4988,4.4878,4.4988,128949.302
2009-05-04 15:20:00,12.29,12.3,12.26,12.27,139235.85598824391,4.4988,4.5025,4.4878,4.4915,139235.856
2009-05-04 15:25:00,12.27,12.28,12.26,12.27,104947.34264021552,4.4915,4.4951,4.4878,4.4915,104947.3426
2009-05-04 15:30:00,12.27,12.29,12.25,12.26,134092.57898603968,4.4915,4.4988,4.4842,4.4878,134092.579
2009-05-04 15:35:00,12.26,12.27,12.25,12.27,160666.1768307617,4.4878,4.4915,4.4842,4.4915,160666.1768
2009-05-04 15:40:00,12.26,12.29,12.25,12.28,198261.08253735,4.4878,4.4988,4.4842,4.4951,198261.0825
2009-05-04 15:45:00,12.28,12.31,12.27,12.31,190791.0849865295,4.4951,4.5061,4.4915,4.5061,190791.085
2009-05-04 15:50:00,12.3,12.35,12.29,12.35,322312.02547146706,4.5025,4.5208,4.4988,4.5208,322312.0255
2009-05-04 15:55:00,12.35,12.39,12.33,12.39,437913.29904482,4.5208,4.5354,4.5134,4.5354,437913.299
2009-05-05 09:30:00,12.36,12.46,12.26,12.26,86823.41415625764,4.5244,4.561,4.4878,4.4878,86823.4142
2009-05-05 09:35:00,12.27,12.33,12.26,12.31,44697.52632867989,4.4915,4.5134,4.4878,4.5061,44697.5263
2009-05-05 09:40:00,12.31,12.32,12.25,12.25,140093.06882194465,4.5061,4.5098,4.4842,4.4842,140093.0688
2009-05-05 09:45:00,12.25,12.27,12.14,12.16,308106.78422728385,4.4842,4.4915,4.4439,4.4512,308106.7842
2009-05-05 09:50:00,12.16,12.18,11.89,11.92,344599.5591476855,4.4512,4.4585,4.3524,4.3634,344599.5591
2009-05-05 09:55:00,11.92,11.92,11.85,11.87,147440.60739652216,4.3634,4.3634,4.3377,4.3451,147440.6074
2009-05-05 10:00:00,11.88,11.91,11.82,11.83,231569.9240754347,4.3487,4.3597,4.3267,4.3304,231569.9241
2009-05-05 10:05:00,11.83,11.87,11.78,11.79,314842.02792064653,4.3304,4.3451,4.3121,4.3158,314842.0279
2009-05-05 10:10:00,11.79,11.84,11.78,11.82,256918.9321577272,4.3158,4.3341,4.3121,4.3267,256918.9322
2009-05-05 10:15:00,11.82,11.82,11.73,11.74,190178.7901053147,4.3267,4.3267,4.2938,4.2975,190178.7901
2009-05-05 10:20:00,11.75,11.75,11.69,11.69,178300.26940974774,4.3011,4.3011,4.2792,4.2792,178300.2694
2009-05-05 10:25:00,11.69,11.71,11.64,11.69,241366.6421748714,4.2792,4.2865,4.2609,4.2792,241366.6422
2009-05-05 10:30:00,11.69,11.71,11.64,11.65,187484.6926279696,4.2792,4.2865,4.2609,4.2645,187484.6926
2009-05-05 10:35:00,11.65,11.66,11.55,11.55,127479.7942689199,4.2645,4.2682,4.2279,4.2279,127479.7943
2009-05-05 10:40:00,11.56,11.62,11.56,11.6,110457.99657114866,4.2316,4.2535,4.2316,4.2462,110457.9966
2009-05-05 10:45:00,11.6,11.72,11.6,11.69,244795.49350967424,4.2462,4.2901,4.2462,4.2792,244795.4935
2009-05-05 10:50:00,11.68,11.78,11.68,11.78,179402.40019593434,4.2755,4.3121,4.2755,4.3121,179402.4002
2009-05-05 10:55:00,11.78,11.81,11.76,11.78,149399.9510164095,4.3121,4.3231,4.3048,4.3121,149399.951
2009-05-05 11:00:00,11.78,11.82,11.75,11.81,239897.1344599559,4.3121,4.3267,4.3011,4.3231,239897.1345
2009-05-05 11:05:00,11.81,11.82,11.79,11.82,135194.70977222628,4.3231,4.3267,4.3158,4.3267,135194.7098
2009-05-05 11:10:00,11.82,11.85,11.78,11.82,214425.6674014205,4.3267,4.3377,4.3121,4.3267,214425.6674
2009-05-05 11:15:00,11.82,11.83,11.77,11.77,60372.27528777859,4.3267,4.3304,4.3084,4.3084,60372.2753
2009-05-05 11:20:00,11.77,11.81,11.73,11.77,196424.1978937056,4.3084,4.3231,4.2938,4.3084,196424.1979
2009-05-05 11:25:00,11.77,11.78,11.74,11.75,51310.31104579965,4.3084,4.3121,4.2975,4.3011,51310.311
2009-05-05 11:30:00,11.75,11.82,11.75,11.81,87925.54494244428,4.3011,4.3267,4.3011,4.3231,87925.5449
2009-05-05 11:35:00,11.81,11.87,11.81,11.84,149522.40999265245,4.3231,4.3451,4.3231,4.3341,149522.41
2009-05-05 11:40:00,11.84,11.87,11.82,11.86,105192.26059270144,4.3341,4.3451,4.3267,4.3414,105192.2606
2009-05-05 11:45:00,11.86,11.87,11.85,11.87,74210.1396032329,4.3414,4.3451,4.3377,4.3451,74210.1396
2009-05-05 11:50:00,11.87,11.87,11.81,11.82,72985.54984080333,4.3451,4.3451,4.3231,4.3267,72985.5498
2009-05-05 11:55:00,11.82,11.84,11.82,11.83,59270.14450159196,4.3267,4.3341,4.3267,4.3304,59270.1445
2009-05-05 12:00:00,11.83,11.84,11.81,11.82,57555.71883419054,4.3304,4.3341,4.3231,4.3267,57555.7188
2009-05-05 12:05:00,11.82,11.84,11.82,11.84,75434.7293656625,4.3267,4.3341,4.3267,4.3341,75434.7294
2009-05-05 12:10:00,11.84,11.86,11.84,11.85,54126.8674993877,4.3341,4.3414,4.3341,4.3377,54126.8675
2009-05-05 12:15:00,11.86,11.87,11.85,11.86,48371.29561596864,4.3414,4.3451,4.3377,4.3414,48371.2956
2009-05-05 12:20:00,11.86,11.87,11.85,11.85,34166.05437178545,4.3414,4.3451,4.3377,4.3377,34166.0544
2009-05-05 12:25:00,11.86,11.87,11.85,11.86,16164.584864070535,4.3414,4.3451,4.3377,4.3414,16164.5849
2009-05-05 12:30:00,11.87,11.87,11.85,11.86,32819.0056331129,4.3451,4.3451,4.3377,4.3414,32819.0056
2009-05-05 12:35:00,11.86,11.86,11.82,11.82,58902.767572863086,4.3414,4.3414,4.3267,4.3267,58902.7676
2009-05-05 12:40:00,11.82,11.82,11.82,11.82,43105.55963752143,4.3267,4.3267,4.3267,4.3267,43105.5596
2009-05-05 12:45:00,11.82,11.84,11.82,11.84,32941.46460935586,4.3267,4.3341,4.3267,4.3341,32941.4646
2009-05-05 12:50:00,11.85,11.86,11.82,11.86,37349.98775410237,4.3377,4.3414,4.3267,4.3414,37349.9878
2009-05-05 12:55:00,11.86,11.87,11.84,11.85,36370.31594415871,4.3414,4.3451,4.3341,4.3377,36370.3159
2009-05-05 13:00:00,11.85,11.87,11.83,11.87,43962.77247122214,4.3377,4.3451,4.3304,4.3451,43962.7725
2009-05-05 13:05:00,11.87,11.91,11.87,11.91,52534.90080822924,4.3451,4.3597,4.3451,4.3597,52534.9008
2009-05-05 13:10:00,11.91,11.92,11.89,11.91,36737.69287288758,4.3597,4.3634,4.3524,4.3597,36737.6929
2009-05-05 13:15:00,11.91,11.91,11.88,11.91,64046.04457506735,4.3597,4.3597,4.3487,4.3597,64046.0446
2009-05-05 13:20:00,11.91,11.92,11.89,11.9,55718.83419054616,4.3597,4.3634,4.3524,4.356,55718.8342
2009-05-05 13:25:00,11.9,11.92,11.88,11.9,126010.2865540044,4.356,4.3634,4.3487,4.356,126010.2866
2009-05-05 13:30:00,11.9,11.91,11.86,11.86,65270.63433749694,4.356,4.3597,4.3414,4.3414,65270.6343
2009-05-05 13:35:00,11.87,11.89,11.86,11.88,49595.88537839824,4.3451,4.3524,4.3414,4.3487,49595.8854
2009-05-05 13:40:00,11.89,11.91,11.89,11.9,37227.52877785941,4.3524,4.3597,4.3524,4.356,37227.5288
2009-05-05 13:45:00,11.9,11.9,11.86,11.9,85108.98848885622,4.356,4.356,4.3414,4.356,85108.9885
2009-05-05 13:50:00,11.9,11.91,11.87,11.88,145848.64070536368,4.356,4.3597,4.3451,4.3487,145848.6407
2009-05-05 13:55:00,11.88,11.89,11.87,11.89,67719.81386235611,4.3487,4.3524,4.3451,4.3524,67719.8139
2009-05-05 14:00:00,11.89,11.9,11.88,11.9,63801.12662258143,4.3524,4.356,4.3487,4.356,63801.1266
2009-05-05 14:05:00,11.9,11.91,11.89,11.91,64413.42150379622,4.356,4.3597,4.3524,4.3597,64413.4215
2009-05-05 14:10:00,11.91,11.94,11.9,11.91,119397.50183688464,4.3597,4.3707,4.356,4.3597,119397.5018
2009-05-05 14:15:00,11.91,11.93,11.91,11.93,112049.96326230712,4.3597,4.367,4.3597,4.367,112049.9633
2009-05-05 14:20:00,11.93,11.94,11.91,11.92,165197.15895175116,4.367,4.3707,4.3597,4.3634,165197.159
2009-05-05 14:25:00,11.92,11.94,11.91,11.91,172544.69752632867,4.3634,4.3707,4.3597,4.3597,172544.6975
2009-05-05 14:30:00,11.91,11.95,11.91,11.95,66740.14205241244,4.3597,4.3743,4.3597,4.3743,66740.1421
2009-05-05 14:35:00,11.95,11.96,11.91,11.93,254959.5885378398,4.3743,4.378,4.3597,4.367,254959.5885
2009-05-05 14:40:00,11.92,11.94,11.91,11.92,131276.0225324516,4.3634,4.3707,4.3597,4.3634,131276.0225
2009-05-05 14:45:00,11.92,11.94,11.91,11.94,138011.26622581435,4.3634,4.3707,4.3597,4.3707,138011.2662
2009-05-05 14:50:00,11.94,11.96,11.93,11.93,51065.39309331374,4.3707,4.378,4.367,4.367,51065.3931
2009-05-05 14:55:00,11.93,11.94,11.91,11.91,122214.05829047268,4.367,4.3707,4.3597,4.3597,122214.0583
2009-05-05 15:00:00,11.91,11.95,11.9,11.94,95150.62454077884,4.3597,4.3743,4.356,4.3707,95150.6245
2009-05-05 15:05:00,11.94,11.96,11.93,11.93,236468.28312515304,4.3707,4.378,4.367,4.367,236468.2831
2009-05-05 15:10:00,11.93,11.95,11.92,11.94,107029.14523634582,4.367,4.3743,4.3634,4.3707,107029.1452
2009-05-05 15:15:00,11.94,12.0,11.94,11.99,158339.45628214546,4.3707,4.3926,4.3707,4.389,158339.4563
2009-05-05 15:20:00,11.99,12.04,11.99,12.03,253979.9167278961,4.389,4.4073,4.389,4.4036,253979.9167
2009-05-05 15:25:00,12.03,12.06,12.03,12.04,353294.1464609356,4.4036,4.4146,4.4036,4.4073,353294.1465
2009-05-05 15:30:00,12.04,12.1,12.04,12.08,529879.9902032819,4.4073,4.4292,4.4073,4.4219,529879.9902
2009-05-05 15:35:00,12.08,12.09,12.04,12.07,271124.17340191035,4.4219,4.4256,4.4073,4.4183,271124.1734
2009-05-05 15:40:00,12.07,12.08,12.04,12.05,229855.49840803328,4.4183,4.4219,4.4073,4.4109,229855.4984
2009-05-05 15:45:00,12.06,12.08,12.05,12.08,243570.90374724465,4.4146,4.4219,4.4109,4.4219,243570.9037
2009-05-05 15:50:00,12.08,12.08,12.02,12.03,301126.6225814352,4.4219,4.4219,4.4,4.4036,301126.6226
2009-05-05 15:55:00,12.04,12.04,12.03,12.04,504653.4410972324,4.4073,4.4073,4.4036,4.4073,504653.4411
2009-05-06 09:30:00,12.29,12.36,12.17,12.29,65760.47024246877,4.4988,4.5244,4.4549,4.4988,65760.4702
2009-05-06 09:35:00,12.29,12.31,12.1,12.18,123683.5660053882,4.4988,4.5061,4.4292,4.4585,123683.566
2009-05-06 09:40:00,12.18,12.22,12.17,12.21,92823.90399216262,4.4585,4.4732,4.4549,4.4695,92823.904
2009-05-06 09:45:00,12.2,12.33,12.2,12.33,145358.80480039187,4.4658,4.5134,4.4658,4.5134,145358.8048
2009-05-06 09:50:00,12.33,12.35,12.3,12.34,413543.9627724712,4.5134,4.5208,4.5025,4.5171,413543.9628
2009-05-06 09:55:00,12.34,12.39,12.34,12.39,184055.8412931668,4.5171,4.5354,4.5171,4.5354,184055.8413
2009-05-06 10:00:00,12.38,12.4,12.37,12.39,217854.5187362233,4.5317,4.5391,4.5281,4.5354,217854.5187
2009-05-06 10:05:00,12.39,12.4,12.38,12.39,226426.64707323044,4.5354,4.5391,4.5317,4.5354,226426.6471
2009-05-06 10:10:00,12.39,12.4,12.27,12.27,249204.0166544208,4.5354,4.5391,4.4915,4.4915,249204.0167
2009-05-06 10:15:00,12.27,12.28,12.21,12.24,114988.97869213812,4.4915,4.4951,4.4695,4.4805,114988.9787
2009-05-06 10:20:00,12.24,12.27,12.22,12.26,159686.505020818,4.4805,4.4915,4.4732,4.4878,159686.505
2009-05-06 10:25:00,12.25,12.26,12.15,12.15,115723.73254959588,4.4842,4.4878,4.4475,4.4475,115723.7325
2009-05-06 10:30:00,12.15,12.25,12.13,12.22,208670.09551800144,4.4475,4.4842,4.4402,4.4732,208670.0955
2009-05-06 10:35:00,12.22,12.26,12.21,12.22,93436.1988733774,4.4732,4.4878,4.4695,4.4732,93436.1989
2009-05-06 10:40:00,12.22,12.26,12.22,12.24,72373.25495958854,4.4732,4.4878,4.4732,4.4805,72373.255
2009-05-06 10:45:00,12.24,12.27,12.24,12.27,89762.42958608865,4.4805,4.4915,4.4805,4.4915,89762.4296
2009-05-06 10:50:00,12.26,12.3,12.24,12.24,69189.3215772716,4.4878,4.5025,4.4805,4.4805,69189.3216
2009-05-06 10:55:00,12.24,12.35,12.23,12.35,67719.81386235611,4.4805,4.5208,4.4768,4.5208,67719.8139
2009-05-06 11:00:00,12.35,12.42,12.34,12.42,127479.7942689199,4.5208,4.5464,4.5171,4.5464,127479.7943
2009-05-06 11:05:00,12.43,12.45,12.4,12.44,189321.577271614,4.55,4.5574,4.5391,4.5537,189321.5773
2009-05-06 11:10:00,12.43,12.44,12.41,12.42,59392.60347783492,4.55,4.5537,4.5427,4.5464,59392.6035
2009-05-06 11:15:00,12.41,12.44,12.4,12.41,88170.4628949302,4.5427,4.5537,4.5391,4.5427,88170.4629
2009-05-06 11:20:00,12.41,12.45,12.4,12.44,69311.78055351457,4.5427,4.5574,4.5391,4.5537,69311.7806
2009-05-06 11:25:00,12.44,12.48,12.43,12.46,180871.90791084984,4.5537,4.5683,4.55,4.561,180871.9079
2009-05-06 11:30:00,12.46,12.49,12.44,12.48,80088.17046289492,4.561,4.572,4.5537,4.5683,80088.1705
2009-05-06 11:35:00,12.48,12.49,12.43,12.49,103110.45799657116,4.5683,4.572,4.55,4.572,103110.458
2009-05-06 11:40:00,12.49,12.5,12.47,12.49,29022.77736958119,4.572,4.5757,4.5647,4.572,29022.7774
2009-05-06 11:45:00,12.49,12.49,12.45,12.45,25838.843987264263,4.572,4.572,4.5574,4.5574,25838.844
2009-05-06 11:50:00,12.44,12.47,12.42,12.42,53269.65466568699,4.5537,4.5647,4.5464,4.5464,53269.6547
2009-05-06 11:55:00,12.42,12.5,12.42,12.5,92456.52706343374,4.5464,4.5757,4.5464,4.5757,92456.5271
2009-05-06 12:00:00,12.5,12.58,12.49,12.58,177075.67964731815,4.5757,4.605,4.572,4.605,177075.6796
2009-05-06 12:05:00,12.58,12.65,12.58,12.64,160421.25887827575,4.605,4.6306,4.605,4.6269,160421.2589
2009-05-06 12:10:00,12.64,12.68,12.64,12.68,124418.31986284594,4.6269,4.6416,4.6269,4.6416,124418.3199
2009-05-06 12:15:00,12.69,12.75,12.67,12.74,125153.07372030368,4.6452,4.6672,4.6379,4.6635,125153.0737
2009-05-06 12:20:00,12.73,12.74,12.67,12.67,82782.26794024001,4.6599,4.6635,4.6379,4.6379,82782.2679
2009-05-06 12:25:00,12.67,12.69,12.65,12.68,69556.69850600048,4.6379,4.6452,4.6306,4.6416,69556.6985
2009-05-06 12:30:00,12.68,12.68,12.65,12.65,53024.73671320108,4.6416,4.6416,4.6306,4.6306,53024.7367
2009-05-06 12:35:00,12.64,12.68,12.63,12.67,104579.96571148664,4.6269,4.6416,4.6233,4.6379,104579.9657
2009-05-06 12:40:00,12.67,12.67,12.65,12.65,44575.06735243693,4.6379,4.6379,4.6306,4.6306,44575.0674
2009-05-06 12:45:00,12.65,12.67,12.64,12.65,39186.87239774675,4.6306,4.6379,4.6269,4.6306,39186.8724
2009-05-06 12:50:00,12.65,12.66,12.64,12.64,29512.613274553023,4.6306,4.6342,4.6269,4.6269,29512.6133
2009-05-06 12:55:00,12.64,12.64,12.6,12.6,71393.58314964487,4.6269,4.6269,4.6123,4.6123,71393.5831
2009-05-06 13:00:00,12.6,12.62,12.6,12.62,50453.09821209894,4.6123,4.6196,4.6123,4.6196,50453.0982
2009-05-06 13:05:00,12.62,12.62,12.6,12.61,43105.55963752143,4.6196,4.6196,4.6123,4.6159,43105.5596
2009-05-06 13:10:00,12.61,12.61,12.59,12.59,61229.4881214793,4.6159,4.6159,4.6086,4.6086,61229.4881
2009-05-06 13:15:00,12.59,12.6,12.58,12.59,25838.843987264263,4.6086,4.6123,4.605,4.6086,25838.844
2009-05-06 13:20:00,12.59,12.62,12.59,12.61,70781.28826843007,4.6086,4.6196,4.6086,4.6159,70781.2883
2009-05-06 13:25:00,12.6,12.61,12.58,12.59,40656.38011266226,4.6123,4.6159,4.605,4.6086,40656.3801
2009-05-06 13:30:00,12.59,12.59,12.56,12.57,94415.87068332107,4.6086,4.6086,4.5976,4.6013,94415.8707
2009-05-06 13:35:00,12.57,12.58,12.56,12.56,64290.96252755327,4.6013,4.605,4.5976,4.5976,64290.9625
2009-05-06 13:40:00,12.56,12.58,12.53,12.58,81312.76022532451,4.5976,4.605,4.5866,4.605,81312.7602
2009-05-06 13:45:00,12.57,12.58,12.57,12.57,45309.82120989468,4.6013,4.605,4.6013,4.6013,45309.8212
2009-05-06 13:50:00,12.57,12.64,12.57,12.63,64168.50355131031,4.6013,4.6269,4.6013,4.6233,64168.5036
2009-05-06 13:55:00,12.63,12.66,12.62,12.65,70536.37031594415,4.6233,4.6342,4.6196,4.6306,70536.3703
2009-05-06 14:00:00,12.65,12.66,12.62,12.62,45554.7391623806,4.6306,4.6342,4.6196,4.6196,45554.7392
2009-05-06 14:05:00,12.62,12.62,12.59,12.59,44085.2314474651,4.6196,4.6196,4.6086,4.6086,44085.2314
2009-05-06 14:10:00,12.6,12.6,12.59,12.59,21552.779818760715,4.6123,4.6123,4.6086,4.6086,21552.7798
2009-05-06 14:15:00,12.6,12.62,12.58,12.62,85353.90644134214,4.6123,4.6196,4.605,4.6196,85353.9064
2009-05-06 14:20:00,12.62,12.64,12.6,12.63,60372.27528777859,4.6196,4.6269,4.6123,4.6233,60372.2753
2009-05-06 14:25:00,12.64,12.64,12.63,12.63,46901.78790105315,4.6269,4.6269,4.6233,4.6233,46901.7879
2009-05-06 14:30:00,12.63,12.67,12.63,12.64,94905.70658829292,4.6233,4.6379,4.6233,4.6269,94905.7066
2009-05-06 14:35:00,12.65,12.65,12.63,12.63,57923.095762919416,4.6306,4.6306,4.6233,4.6233,57923.0958
2009-05-06 14:40:00,12.64,12.64,12.6,12.63,48738.672544697525,4.6269,4.6269,4.6123,4.6233,48738.6725
2009-05-06 14:45:00,12.62,12.66,12.62,12.65,48983.59049718344,4.6196,4.6342,4.6196,4.6306,48983.5905
2009-05-06 14:50:00,12.66,12.66,12.63,12.64,50820.47514082782,4.6342,4.6342,4.6233,4.6269,50820.4751
2009-05-06 14:55:00,12.63,12.65,12.57,12.57,554004.4085231447,4.6233,4.6306,4.6013,4.6013,554004.4085
2009-05-06 15:00:00,12.58,12.6,12.55,12.56,115723.73254959588,4.605,4.6123,4.594,4.5976,115723.7325
2009-05-06 15:05:00,12.56,12.58,12.54,12.58,80822.92432035267,4.5976,4.605,4.5903,4.605,80822.9243
2009-05-06 15:10:00,12.58,12.58,12.52,12.52,71026.20622091599,4.605,4.605,4.583,4.583,71026.2062
2009-05-06 15:15:00,12.53,12.53,12.49,12.49,95640.46044575066,4.5866,4.5866,4.572,4.572,95640.4604
2009-05-06 15:20:00,12.49,12.49,12.43,12.43,125275.53269654664,4.572,4.572,4.55,4.55,125275.5327
2009-05-06 15:25:00,12.43,12.45,12.4,12.45,121234.386480529,4.55,4.5574,4.5391,4.5574,121234.3865
2009-05-06 15:30:00,12.45,12.49,12.42,12.47,84496.69360764143,4.5574,4.572,4.5464,4.5647,84496.6936
2009-05-06 15:35:00,12.47,12.48,12.44,12.46,87435.70903747244,4.5647,4.5683,4.5537,4.561,87435.709
2009-05-06 15:40:00,12.46,12.5,12.45,12.49,193117.8055351457,4.561,4.5757,4.5574,4.572,193117.8055
2009-05-06 15:45:00,12.49,12.49,12.49,12.49,114744.0607396522,4.572,4.572,4.572,4.572,114744.0607
2009-05-06 15:50:00,12.49,12.49,12.47,12.47,322312.02547146706,4.572,4.572,4.5647,4.5647,322312.0255
2009-05-06 15:55:00,12.48,12.49,12.47,12.49,324026.45113886846,4.5683,4.572,4.5647,4.572,324026.4511
2009-05-07 09:30:00,12.8,13.02,12.62,12.74,166054.37178545186,4.6855,4.766,4.6196,4.6635,166054.3718
2009-05-07 09:35:00,12.73,12.83,12.73,12.76,170707.8128826843,4.6599,4.6965,4.6599,4.6708,170707.8129
2009-05-07 09:40:00,12.75,12.77,12.74,12.75,92823.90399216262,4.6672,4.6745,4.6635,4.6672,92823.904
2009-05-07 09:45:00,12.75,12.83,12.71,12.71,271124.17340191035,4.6672,4.6965,4.6525,4.6525,271124.1734
2009-05-07 09:50:00,12.71,12.8,12.65,12.71,269777.1246632378,4.6525,4.6855,4.6306,4.6525,269777.1247
2009-05-07 09:55:00,12.72,12.84,12.71,12.83,114499.14278716627,4.6562,4.7001,4.6525,4.6965,114499.1428
2009-05-07 10:00:00,12.83,12.84,12.64,12.65,214180.7494489346,4.6965,4.7001,4.6269,4.6306,214180.7494
2009-05-07 10:05:00,12.64,12.67,12.62,12.67,231814.84202792065,4.6269,4.6379,4.6196,4.6379,231814.842
2009-05-07 10:10:00,12.66,12.7,12.63,12.67,133725.2020573108,4.6342,4.6489,4.6233,4.6379,133725.2021
2009-05-07 10:15:00,12.67,12.78,12.67,12.76,146338.47661033552,4.6379,4.6782,4.6379,4.6708,146338.4766
2009-05-07 10:20:00,12.76,12.77,12.66,12.67,120622.09159931424,4.6708,4.6745,4.6342,4.6379,120622.0916
2009-05-07 10:25:00,12.67,12.67,12.6,12.62,264144.0117560617,4.6379,4.6379,4.6123,4.6196,264144.0118
2009-05-07 10:30:00,12.63,12.64,12.49,12.5,234019.1036002939,4.6233,4.6269,4.572,4.5757,234019.1036
2009-05-07 10:35:00,12.51,12.51,12.44,12.46,186260.10286554004,4.5793,4.5793,4.5537,4.561,186260.1029
2009-05-07 10:40:00,12.47,12.49,12.45,12.48,96130.2963507225,4.5647,4.572,4.5574,4.5683,96130.2964
2009-05-07 10:45:00,12.48,12.51,12.46,12.51,109968.16066617682,4.5683,4.5793,4.561,4.5793,109968.1607
2009-05-07 10:50:00,12.51,12.55,12.5,12.55,87803.08596620131,4.5793,4.594,4.5757,4.594,87803.086
2009-05-07 10:55:00,12.55,12.56,12.53,12.53,77271.61400930688,4.594,4.5976,4.5866,4.5866,77271.614
2009-05-07 11:00:00,12.53,12.53,12.42,12.42,119764.87876561352,4.5866,4.5866,4.5464,4.5464,119764.8788
2009-05-07 11:05:00,12.42,12.43,12.37,12.38,119764.87876561352,4.5464,4.55,4.5281,4.5317,119764.8788
2009-05-07 11:10:00,12.39,12.4,12.34,12.35,120377.1736468283,4.5354,4.5391,4.5171,4.5208,120377.1736
2009-05-07 11:15:00,12.34,12.42,12.34,12.41,138746.0200832721,4.5171,4.5464,4.5171,4.5427,138746.0201
2009-05-07 11:20:00,12.41,12.43,12.39,12.43,90864.56037227529,4.5427,4.55,4.5354,4.55,90864.5604
2009-05-07 11:25:00,12.42,12.44,12.39,12.41,120009.79671809945,4.5464,4.5537,4.5354,4.5427,120009.7967
2009-05-07 11:30:00,12.41,12.42,12.4,12.41,79230.95762919422,4.5427,4.5464,4.5391,4.5427,79230.9576
2009-05-07 11:35:00,12.41,12.44,12.41,12.43,145481.26377663482,4.5427,4.5537,4.5427,4.55,145481.2638
2009-05-07 11:40:00,12.43,12.44,12.43,12.44,100048.98359049716,4.55,4.5537,4.55,4.5537,100048.9836
2009-05-07 11:45:00,12.44,12.46,12.44,12.46,87190.79108498653,4.5537,4.561,4.5537,4.561,87190.7911
2009-05-07 11:50:00,12.46,12.57,12.45,12.56,119887.33774185646,4.561,4.6013,4.5574,4.5976,119887.3377
2009-05-07 11:55:00,12.56,12.57,12.53,12.56,65270.63433749694,4.5976,4.6013,4.5866,4.5976,65270.6343
2009-05-07 12:00:00,12.56,12.57,12.5,12.5,44207.69042370805,4.5976,4.6013,4.5757,4.5757,44207.6904
2009-05-07 12:05:00,12.5,12.5,12.48,12.49,61351.94709772226,4.5757,4.5757,4.5683,4.572,61351.9471
2009-05-07 12:10:00,12.49,12.49,12.47,12.49,43350.477590007344,4.572,4.572,4.5647,4.572,43350.4776
2009-05-07 12:15:00,12.49,12.51,12.49,12.5,26328.679892236098,4.572,4.5793,4.572,4.5757,26328.6799
2009-05-07 12:20:00,12.51,12.53,12.5,12.51,88905.21675238795,4.5793,4.5866,4.5757,4.5793,88905.2168
2009-05-07 12:25:00,12.51,12.52,12.49,12.5,81680.13715405339,4.5793,4.583,4.572,4.5757,81680.1372
2009-05-07 12:30:00,12.5,12.52,12.49,12.51,37839.82365907421,4.5757,4.583,4.572,4.5793,37839.8237
2009-05-07 12:35:00,12.51,12.51,12.49,12.5,77394.07298554984,4.5793,4.5793,4.572,4.5757,77394.073
2009-05-07 12:40:00,12.5,12.58,12.49,12.58,37839.82365907421,4.5757,4.605,4.572,4.605,37839.8237
2009-05-07 12:45:00,12.57,12.58,12.54,12.54,47759.000734753856,4.6013,4.605,4.5903,4.5903,47759.0007
2009-05-07 12:50:00,12.55,12.55,12.49,12.5,28777.85941709527,4.594,4.594,4.572,4.5757,28777.8594
2009-05-07 12:55:00,12.51,12.54,12.5,12.53,48616.213568454565,4.5793,4.5903,4.5757,4.5866,48616.2136
2009-05-07 13:00:00,12.53,12.53,12.49,12.5,136174.38158216997,4.5866,4.5866,4.572,4.5757,136174.3816
2009-05-07 13:05:00,12.5,12.5,12.45,12.48,72618.17291207446,4.5757,4.5757,4.5574,4.5683,72618.1729
2009-05-07 13:10:00,12.47,12.49,12.45,12.48,69556.69850600048,4.5647,4.572,4.5574,4.5683,69556.6985
2009-05-07 13:15:00,12.47,12.49,12.44,12.44,96375.2143032084,4.5647,4.572,4.5537,4.5537,96375.2143
2009-05-07 13:20:00,12.44,12.47,12.44,12.45,159441.5870683321,4.5537,4.5647,4.5537,4.5574,159441.5871
2009-05-07 13:25:00,12.45,12.48,12.44,12.45,120622.09159931424,4.5574,4.5683,4.5537,4.5574,120622.0916
2009-05-07 13:30:00,12.44,12.45,12.43,12.44,146705.8535390644,4.5537,4.5574,4.55,4.5537,146705.8535
2009-05-07 13:35:00,12.44,12.44,12.31,12.31,175728.6309086456,4.5537,4.5537,4.5061,4.5061,175728.6309
2009-05-07 13:40:00,12.31,12.31,12.27,12.3,67474.89590987019,4.5061,4.5061,4.4915,4.5025,67474.8959
2009-05-07 13:45:00,12.29,12.33,12.29,12.33,60494.73426402155,4.4988,4.5134,4.4988,4.5134,60494.7343
2009-05-07 13:50:00,12.33,12.36,12.32,12.35,126745.04041146216,4.5134,4.5244,4.5098,4.5208,126745.0404
2009-05-07 13:55:00,12.34,12.43,12.33,12.41,68209.64976732794,4.5171,4.55,4.5134,4.5427,68209.6498
2009-05-07 14:00:00,12.42,12.43,12.38,12.42,120377.1736468283,4.5464,4.55,4.5317,4.5464,120377.1736
2009-05-07 14:05:00,12.43,12.44,12.4,12.42,213201.0776389909,4.55,4.5537,4.5391,4.5464,213201.0776
2009-05-07 14:10:00,12.41,12.42,12.31,12.33,84374.23463139847,4.5427,4.5464,4.5061,4.5134,84374.2346
2009-05-07 14:15:00,12.33,12.36,12.31,12.31,103477.83492530002,4.5134,4.5244,4.5061,4.5061,103477.8349
2009-05-07 14:20:00,12.31,12.39,12.31,12.37,110580.4555473916,4.5061,4.5354,4.5061,4.5281,110580.4555
2009-05-07 14:25:00,12.38,12.44,12.37,12.44,44330.14939995101,4.5317,4.5537,4.5281,4.5537,44330.1494
2009-05-07 14:30:00,12.44,12.44,12.33,12.33,73230.46779328924,4.5537,4.5537,4.5134,4.5134,73230.4678
2009-05-07 14:35:00,12.33,12.36,12.29,12.31,158216.9973059025,4.5134,4.5244,4.4988,4.5061,158216.9973
2009-05-07 14:40:00,12.31,12.32,12.27,12.3,70658.82929218712,4.5061,4.5098,4.4915,4.5025,70658.8293
2009-05-07 14:45:00,12.3,12.32,12.3,12.32,61474.40607396522,4.5025,4.5098,4.5025,4.5098,61474.4061
2009-05-07 14:50:00,12.31,12.33,12.27,12.27,138256.18417830026,4.5061,4.5134,4.4915,4.4915,138256.1842
2009-05-07 14:55:00,12.27,12.35,12.26,12.34,251653.1961792799,4.4915,4.5208,4.4878,4.5171,251653.1962
2009-05-07 15:00:00,12.34,12.38,12.31,12.31,224834.680382072,4.5171,4.5317,4.5061,4.5061,224834.6804
2009-05-07 15:05:00,12.31,12.32,12.26,12.3,117683.07616948322,4.5061,4.5098,4.4878,4.5025,117683.0762
2009-05-07 15:10:00,12.3,12.32,12.29,12.31,114866.51971589516,4.5025,4.5098,4.4988,4.5061,114866.5197
2009-05-07 15:15:00,12.31,12.39,12.31,12.38,117070.78128826842,4.5061,4.5354,4.5061,4.5317,117070.7813
2009-05-07 15:20:00,12.37,12.43,12.36,12.42,113152.09404849376,4.5281,4.55,4.5244,4.5464,113152.094
2009-05-07 15:25:00,12.41,12.48,12.4,12.47,109355.86578496204,4.5427,4.5683,4.5391,4.5647,109355.8658
2009-05-07 15:30:00,12.47,12.47,12.36,12.39,162625.52045064903,4.5647,4.5647,4.5244,4.5354,162625.5205
2009-05-07 15:35:00,12.39,12.45,12.38,12.45,137643.88929708546,4.5354,4.5574,4.5317,4.5574,137643.8893
2009-05-07 15:40:00,12.45,12.45,12.41,12.44,221773.205975998,4.5574,4.5574,4.5427,4.5537,221773.206
2009-05-07 15:45:00,12.45,12.49,12.44,12.48,99069.3117805535,4.5574,4.572,4.5537,4.5683,99069.3118
2009-05-07 15:50:00,12.48,12.49,12.42,12.46,150379.62282635315,4.5683,4.572,4.5464,4.561,150379.6228
2009-05-07 15:55:00,12.46,12.47,12.45,12.46,285574.33259857947,4.561,4.5647,4.5574,4.561,285574.3326
2009-05-08 09:30:00,12.77,13.02,12.67,12.87,121479.30443301491,4.6745,4.766,4.6379,4.7111,121479.3044
2009-05-08 09:35:00,12.85,13.02,12.8,13.02,152338.9664462405,4.7038,4.766,4.6855,4.766,152338.9664
2009-05-08 09:40:00,13.01,13.16,13.01,13.13,123683.5660053882,4.7624,4.8173,4.7624,4.8063,123683.566
2009-05-08 09:45:00,13.12,13.32,13.12,13.18,257163.85011021307,4.8026,4.8758,4.8026,4.8246,257163.8501
2009-05-08 09:50:00,13.17,13.22,13.14,13.21,130418.8096987509,4.8209,4.8392,4.8099,4.8356,130418.8097
2009-05-08 09:55:00,13.21,13.27,13.19,13.26,172177.32059759978,4.8356,4.8575,4.8282,4.8539,172177.3206
2009-05-08 10:00:00,13.26,13.26,13.18,13.21,141807.49448934605,4.8539,4.8539,4.8246,4.8356,141807.4945
2009-05-08 10:05:00,13.21,13.23,13.17,13.2,150257.1638501102,4.8356,4.8429,4.8209,4.8319,150257.1639
2009-05-08 10:10:00,13.2,13.21,13.11,13.19,197648.7876561352,4.8319,4.8356,4.799,4.8282,197648.7877
2009-05-08 10:15:00,13.19,13.19,13.04,13.15,132378.15331863824,4.8282,4.8282,4.7733,4.8136,132378.1533
2009-05-08 10:20:00,13.14,13.14,13.02,13.03,117560.61719324024,4.8099,4.8099,4.766,4.7697,117560.6172
2009-05-08 10:25:00,13.03,13.05,12.98,12.98,180749.4489346069,4.7697,4.777,4.7514,4.7514,180749.4489
2009-05-08 10:30:00,12.98,13.09,12.98,13.07,81312.76022532451,4.7514,4.7916,4.7514,4.7843,81312.7602
2009-05-08 10:35:00,13.07,13.08,12.99,13.06,69189.3215772716,4.7843,4.788,4.755,4.7807,69189.3216
2009-05-08 10:40:00,13.06,13.07,13.02,13.07,54494.24442811657,4.7807,4.7843,4.766,4.7843,54494.2444
2009-05-08 10:45:00,13.06,13.11,13.06,13.08,103722.75287778594,4.7807,4.799,4.7807,4.788,103722.7529
2009-05-08 10:50:00,13.07,13.1,13.04,13.1,71271.1241734019,4.7843,4.7953,4.7733,4.7953,71271.1242
2009-05-08 10:55:00,13.1,13.12,13.08,13.11,98946.85280431056,4.7953,4.8026,4.788,4.799,98946.8528
2009-05-08 11:00:00,13.11,13.16,13.11,13.15,90497.1834435464,4.799,4.8173,4.799,4.8136,90497.1834
2009-05-08 11:05:00,13.15,13.15,13.11,13.11,89150.13470487387,4.8136,4.8136,4.799,4.799,89150.1347
2009-05-08 11:10:00,13.12,13.15,13.1,13.13,46044.57506735243,4.8026,4.8136,4.7953,4.8063,46044.5751
2009-05-08 11:15:00,13.12,13.17,13.11,13.14,107396.5221650747,4.8026,4.8209,4.799,4.8099,107396.5222
2009-05-08 11:20:00,13.14,13.16,13.11,13.13,306759.7354886113,4.8099,4.8173,4.799,4.8063,306759.7355
2009-05-08 11:25:00,13.13,13.13,13.07,13.11,89762.42958608865,4.8063,4.8063,4.7843,4.799,89762.4296
2009-05-08 11:30:00,13.11,13.15,13.09,13.1,71393.58314964487,4.799,4.8136,4.7916,4.7953,71393.5831
2009-05-08 11:35:00,13.11,13.16,13.1,13.13,84129.31667891255,4.799,4.8173,4.7953,4.8063,84129.3167
2009-05-08 11:40:00,13.12,13.16,13.12,13.16,112417.340191036,4.8026,4.8173,4.8026,4.8173,112417.3402
2009-05-08 11:45:00,13.16,13.22,13.15,13.19,151604.21258878274,4.8173,4.8392,4.8136,4.8282,151604.2126
2009-05-08 11:50:00,13.19,13.21,13.18,13.2,87558.1680137154,4.8282,4.8356,4.8246,4.8319,87558.168
2009-05-08 11:55:00,13.19,13.21,13.18,13.2,58535.39064413421,4.8282,4.8356,4.8246,4.8319,58535.3906
2009-05-08 12:00:00,13.21,13.25,13.17,13.25,65025.716385011016,4.8356,4.8502,4.8209,4.8502,65025.7164
2009-05-08 12:05:00,13.25,13.29,13.2,13.2,126989.95836394808,4.8502,4.8648,4.8319,4.8319,126989.9584
2009-05-08 12:10:00,13.2,13.25,13.2,13.24,79965.71148665197,4.8319,4.8502,4.8319,4.8465,79965.7115
2009-05-08 12:15:00,13.24,13.29,13.24,13.29,95518.00146950773,4.8465,4.8648,4.8465,4.8648,95518.0015
2009-05-08 12:20:00,13.29,13.29,13.17,13.19,620254.7146705854,4.8648,4.8648,4.8209,4.8282,620254.7147
2009-05-08 12:25:00,13.18,13.25,13.07,13.11,681851.5797207935,4.8246,4.8502,4.7843,4.799,681851.5797
2009-05-08 12:30:00,13.1,13.2,13.07,13.18,221405.8290472692,4.7953,4.8319,4.7843,4.8246,221405.829
2009-05-08 12:35:00,13.19,13.21,13.16,13.17,159808.963997061,4.8282,4.8356,4.8173,4.8209,159808.964
2009-05-08 12:40:00,13.17,13.19,13.14,13.14,210996.81606661767,4.8209,4.8282,4.8099,4.8099,210996.8161
2009-05-08 12:45:00,13.16,13.16,13.07,13.07,118050.45309821208,4.8173,4.8173,4.7843,4.7843,118050.4531
2009-05-08 12:50:00,13.07,13.1,13.07,13.07,73352.9267695322,4.7843,4.7953,4.7843,4.7843,73352.9268
2009-05-08 12:55:00,13.08,13.14,13.07,13.11,174381.58216997306,4.788,4.8099,4.7843,4.799,174381.5822
2009-05-08 13:00:00,13.11,13.13,13.08,13.11,211854.0289003184,4.799,4.8063,4.788,4.799,211854.0289
2009-05-08 13:05:00,13.11,13.15,13.09,13.1,119642.41978937056,4.799,4.8136,4.7916,4.7953,119642.4198
2009-05-08 13:10:00,13.1,13.13,13.08,13.11,119397.50183688464,4.7953,4.8063,4.788,4.799,119397.5018
2009-05-08 13:15:00,13.11,13.11,13.04,13.06,142174.87141807494,4.799,4.799,4.7733,4.7807,142174.8714
2009-05-08 13:20:00,13.06,13.07,13.06,13.07,127112.41734019102,4.7807,4.7843,4.7807,4.7843,127112.4173
2009-05-08 13:25:00,13.07,13.07,13.01,13.02,90252.26549106048,4.7843,4.7843,4.7624,4.766,90252.2655
2009-05-08 13:30:00,13.02,13.04,12.99,13.01,150257.1638501102,4.766,4.7733,4.755,4.7624,150257.1639
2009-05-08 13:35:00,13.02,13.05,13.02,13.04,45554.7391623806,4.766,4.777,4.766,4.7733,45554.7392
2009-05-08 13:40:00,13.04,13.06,13.04,13.06,46534.410972324265,4.7733,4.7807,4.7733,4.7807,46534.411
2009-05-08 13:45:00,13.06,13.11,13.05,13.09,100661.27847171196,4.7807,4.799,4.777,4.7916,100661.2785
2009-05-08 13:50:00,13.09,13.1,13.05,13.09,49350.96742591231,4.7916,4.7953,4.777,4.7916,49350.9674
2009-05-08 13:55:00,13.09,13.1,13.05,13.06,49106.0494734264,4.7916,4.7953,4.777,4.7807,49106.0495
2009-05-08 14:00:00,13.06,13.11,13.06,13.09,72863.09086456036,4.7807,4.799,4.7807,4.7916,72863.0909
2009-05-08 14:05:00,13.1,13.11,13.07,13.08,60739.65221650746,4.7953,4.799,4.7843,4.788,60739.6522
2009-05-08 14:10:00,13.08,13.15,13.07,13.14,83639.48077394073,4.788,4.8136,4.7843,4.8099,83639.4808
2009-05-08 14:15:00,13.15,13.18,13.14,13.17,89884.88856233162,4.8136,4.8246,4.8099,4.8209,89884.8886
2009-05-08 14:20:00,13.18,13.18,13.15,13.17,66985.06000489835,4.8246,4.8246,4.8136,4.8209,66985.06
2009-05-08 14:25:00,13.17,13.19,13.16,13.18,64290.96252755327,4.8209,4.8282,4.8173,4.8246,64290.9625
2009-05-08 14:30:00,13.17,13.2,13.17,13.2,58535.39064413421,4.8209,4.8319,4.8209,4.8319,58535.3906
2009-05-08 14:35:00,13.2,13.2,13.19,13.2,50575.5571883419,4.8319,4.8319,4.8282,4.8319,50575.5572
2009-05-08 14:40:00,13.2,13.22,13.19,13.22,50085.72128337007,4.8319,4.8392,4.8282,4.8392,50085.7213
2009-05-08 14:45:00,13.22,13.3,13.22,13.3,81557.67817781043,4.8392,4.8685,4.8392,4.8685,81557.6782
2009-05-08 14:50:00,13.3,13.3,13.28,13.29,52412.44183198628,4.8685,4.8685,4.8612,4.8648,52412.4418
2009-05-08 14:55:00,13.29,13.29,13.24,13.25,64290.96252755327,4.8648,4.8648,4.8465,4.8502,64290.9625
2009-05-08 15:00:00,13.25,13.26,13.23,13.24,56820.9649767328,4.8502,4.8539,4.8429,4.8465,56820.965
2009-05-08 15:05:00,13.24,13.25,13.18,13.24,250673.52436933623,4.8465,4.8502,4.8246,4.8465,250673.5244
2009-05-08 15:10:00,13.24,13.28,13.23,13.26,259980.4065638011,4.8465,4.8612,4.8429,4.8539,259980.4066
2009-05-08 15:15:00,13.26,13.26,13.2,13.2,164584.86407053637,4.8539,4.8539,4.8319,4.8319,164584.8641
2009-05-08 15:20:00,13.2,13.21,13.16,13.19,283982.365907421,4.8319,4.8356,4.8173,4.8282,283982.3659
2009-05-08 15:25:00,13.19,13.2,13.11,13.11,133970.1200097967,4.8282,4.8319,4.799,4.799,133970.12
2009-05-08 15:30:00,13.11,13.13,13.07,13.09,196301.73891746264,4.799,4.8063,4.7843,4.7916,196301.7389
2009-05-08 15:35:00,13.1,13.11,13.07,13.08,156747.489590987,4.7953,4.799,4.7843,4.788,156747.4896
2009-05-08 15:40:00,13.08,13.2,13.08,13.18,225814.35219201565,4.788,4.8319,4.788,4.8246,225814.3522
2009-05-08 15:45:00,13.19,13.2,13.15,13.18,289248.10188586824,4.8282,4.8319,4.8136,4.8246,289248.1019
2009-05-08 15:50:00,13.18,13.2,13.16,13.17,475630.6637276512,4.8246,4.8319,4.8173,4.8209,475630.6637
2009-05-08 15:55:00,13.18,13.2,13.16,13.2,403992.1626255204,4.8246,4.8319,4.8173,4.8319,403992.1626
2009-05-11 09:30:00,12.97,12.97,12.79,12.9,235855.98824393825,4.7477,4.7477,4.6818,4.7221,235855.9882
2009-05-11 09:35:00,12.9,12.91,12.77,12.85,173769.28728875826,4.7221,4.7257,4.6745,4.7038,173769.2873
2009-05-11 09:40:00,12.87,12.87,12.74,12.74,83149.64486896888,4.7111,4.7111,4.6635,4.6635,83149.6449
2009-05-11 09:45:00,12.74,12.76,12.66,12.67,90252.26549106048,4.6635,4.6708,4.6342,4.6379,90252.2655
2009-05-11 09:50:00,12.67,12.75,12.67,12.71,70903.74724467302,4.6379,4.6672,4.6379,4.6525,70903.7472
2009-05-11 09:55:00,12.72,12.77,12.7,12.7,86700.95518001469,4.6562,4.6745,4.6489,4.6489,86700.9552
2009-05-11 10:00:00,12.7,12.7,12.66,12.67,107029.14523634582,4.6489,4.6489,4.6342,4.6379,107029.1452
2009-05-11 10:05:00,12.66,12.71,12.66,12.7,78251.28581925055,4.6342,4.6525,4.6342,4.6489,78251.2858
2009-05-11 10:10:00,12.69,12.78,12.69,12.76,100783.73744795492,4.6452,4.6782,4.6452,4.6708,100783.7374
2009-05-11 10:15:00,12.76,12.76,12.71,12.75,85476.3654175851,4.6708,4.6708,4.6525,4.6672,85476.3654
2009-05-11 10:20:00,12.75,12.81,12.71,12.71,108498.65295126132,4.6672,4.6891,4.6525,4.6525,108498.653
2009-05-11 10:25:00,12.71,12.77,12.71,12.71,78251.28581925055,4.6525,4.6745,4.6525,4.6525,78251.2858
2009-05-11 10:30:00,12.71,12.73,12.68,12.71,91721.773205976,4.6525,4.6599,4.6416,4.6525,91721.7732
2009-05-11 10:35:00,12.71,12.78,12.68,12.73,104335.04775900072,4.6525,4.6782,4.6416,4.6599,104335.0478
2009-05-11 10:40:00,12.73,12.8,12.73,12.8,57555.71883419054,4.6599,4.6855,4.6599,4.6855,57555.7188
2009-05-11 10:45:00,12.8,12.8,12.73,12.73,66005.38819495469,4.6855,4.6855,4.6599,4.6599,66005.3882
2009-05-11 10:50:00,12.73,12.74,12.71,12.73,58412.93166789125,4.6599,4.6635,4.6525,4.6599,58412.9317
2009-05-11 10:55:00,12.72,12.72,12.68,12.71,78741.12172422238,4.6562,4.6562,4.6416,4.6525,78741.1217
2009-05-11 11:00:00,12.71,12.74,12.68,12.69,70903.74724467302,4.6525,4.6635,4.6416,4.6452,70903.7472
2009-05-11 11:05:00,12.68,12.71,12.67,12.67,41636.051922605926,4.6416,4.6525,4.6379,4.6379,41636.0519
2009-05-11 11:10:00,12.67,12.71,12.67,12.71,50942.93411707078,4.6379,4.6525,4.6379,4.6525,50942.9341
2009-05-11 11:15:00,12.71,12.74,12.7,12.7,49595.88537839824,4.6525,4.6635,4.6489,4.6489,49595.8854
2009-05-11 11:20:00,12.7,12.7,12.67,12.67,84251.77565515552,4.6489,4.6489,4.6379,4.6379,84251.7757
2009-05-11 11:25:00,12.67,12.68,12.66,12.67,42615.7237325496,4.6379,4.6416,4.6342,4.6379,42615.7237
2009-05-11 11:30:00,12.67,12.69,12.62,12.62,103110.45799657116,4.6379,4.6452,4.6196,4.6196,103110.458
2009-05-11 11:35:00,12.63,12.63,12.62,12.63,25226.54910604947,4.6233,4.6233,4.6196,4.6233,25226.5491
2009-05-11 11:40:00,12.63,12.64,12.62,12.63,55718.83419054616,4.6233,4.6269,4.6196,4.6233,55718.8342
2009-05-11 11:45:00,12.63,12.66,12.62,12.65,58168.01371540534,4.6233,4.6342,4.6196,4.6306,58168.0137
2009-05-11 11:50:00,12.65,12.66,12.63,12.64,40533.921136419296,4.6306,4.6342,4.6233,4.6269,40533.9211
2009-05-11 11:55:00,12.65,12.66,12.64,12.64,41146.21601763409,4.6306,4.6342,4.6269,4.6269,41146.216
2009-05-11 12:00:00,12.64,12.64,12.61,12.63,40166.54420769042,4.6269,4.6269,4.6159,4.6233,40166.5442
2009-05-11 12:05:00,12.63,12.63,12.6,12.61,49106.0494734264,4.6233,4.6233,4.6123,4.6159,49106.0495
2009-05-11 12:10:00,12.6,12.62,12.6,12.61,65270.63433749694,4.6123,4.6196,4.6123,4.6159,65270.6343
2009-05-11 12:15:00,12.6,12.62,12.6,12.61,31471.95689444036,4.6123,4.6196,4.6123,4.6159,31471.9569
2009-05-11 12:20:00,12.62,12.63,12.62,12.62,44330.14939995101,4.6196,4.6233,4.6196,4.6196,44330.1494
2009-05-11 12:25:00,12.62,12.67,12.62,12.62,89395.05265735977,4.6196,4.6379,4.6196,4.6196,89395.0527
2009-05-11 12:30:00,12.62,12.63,12.6,12.6,47146.70585353906,4.6196,4.6233,4.6123,4.6123,47146.7059
2009-05-11 12:35:00,12.6,12.67,12.6,12.67,47636.541758510895,4.6123,4.6379,4.6123,4.6379,47636.5418
2009-05-11 12:40:00,12.66,12.68,12.65,12.68,59637.52143032084,4.6342,4.6416,4.6306,4.6416,59637.5214
2009-05-11 12:45:00,12.68,12.7,12.66,12.67,89150.13470487387,4.6416,4.6489,4.6342,4.6379,89150.1347
2009-05-11 12:50:00,12.67,12.67,12.62,12.62,126622.5814352192,4.6379,4.6379,4.6196,4.6196,126622.5814
2009-05-11 12:55:00,12.62,12.66,12.62,12.62,57678.1778104335,4.6196,4.6342,4.6196,4.6196,57678.1778
2009-05-11 13:00:00,12.62,12.63,12.6,12.61,33431.3005143277,4.6196,4.6233,4.6123,4.6159,33431.3005
2009-05-11 13:05:00,12.61,12.62,12.6,12.62,51555.22899828557,4.6159,4.6196,4.6123,4.6196,51555.229
2009-05-11 13:10:00,12.61,12.64,12.61,12.63,102743.08106784229,4.6159,4.6269,4.6159,4.6233,102743.0811
2009-05-11 13:15:00,12.63,12.63,12.62,12.62,46411.95199608131,4.6233,4.6233,4.6196,4.6196,46411.952
2009-05-11 13:20:00,12.62,12.64,12.62,12.63,104702.4246877296,4.6196,4.6269,4.6196,4.6233,104702.4247
2009-05-11 13:25:00,12.63,12.67,12.62,12.67,74699.97550820475,4.6233,4.6379,4.6196,4.6379,74699.9755
2009-05-11 13:30:00,12.68,12.68,12.64,12.65,96987.5091844232,4.6416,4.6416,4.6269,4.6306,96987.5092
2009-05-11 13:35:00,12.65,12.69,12.64,12.68,162870.43840313493,4.6306,4.6452,4.6269,4.6416,162870.4384
2009-05-11 13:40:00,12.68,12.69,12.67,12.67,30124.90815576781,4.6416,4.6452,4.6379,4.6379,30124.9082
2009-05-11 13:45:00,12.67,12.67,12.67,12.67,24001.959343619885,4.6379,4.6379,4.6379,4.6379,24001.9593
2009-05-11 13:50:00,12.67,12.69,12.67,12.68,97232.42713690911,4.6379,4.6452,4.6379,4.6416,97232.4271
2009-05-11 13:55:00,12.68,12.68,12.66,12.67,70413.9113397012,4.6416,4.6416,4.6342,4.6379,70413.9113
2009-05-11 14:00:00,12.68,12.69,12.64,12.65,268919.9118295371,4.6416,4.6452,4.6269,4.6306,268919.9118
2009-05-11 14:05:00,12.65,12.68,12.65,12.67,75924.56527063434,4.6306,4.6416,4.6306,4.6379,75924.5653
2009-05-11 14:10:00,12.68,12.71,12.67,12.71,123928.48395787412,4.6416,4.6525,4.6379,4.6525,123928.484
2009-05-11 14:15:00,12.71,12.71,12.68,12.7,113274.5530247367,4.6525,4.6525,4.6416,4.6489,113274.553
2009-05-11 14:20:00,12.7,12.71,12.68,12.71,123561.10702914523,4.6489,4.6525,4.6416,4.6525,123561.107
2009-05-11 14:25:00,12.71,12.74,12.69,12.72,87680.62698995836,4.6525,4.6635,4.6452,4.6562,87680.627
2009-05-11 14:30:00,12.73,12.75,12.71,12.74,60617.1932402645,4.6599,4.6672,4.6525,4.6635,60617.1932
2009-05-11 14:35:00,12.74,12.76,12.71,12.72,113274.5530247367,4.6635,4.6708,4.6525,4.6562,113274.553
2009-05-11 14:40:00,12.73,12.73,12.7,12.72,69066.86260102865,4.6599,4.6599,4.6489,4.6562,69066.8626
2009-05-11 14:45:00,12.71,12.72,12.7,12.71,59025.226549106046,4.6525,4.6562,4.6489,4.6525,59025.2265
2009-05-11 14:50:00,12.71,12.75,12.71,12.73,60739.65221650746,4.6525,4.6672,4.6525,4.6599,60739.6522
2009-05-11 14:55:00,12.73,12.73,12.71,12.73,54739.162380602495,4.6599,4.6599,4.6525,4.6599,54739.1624
2009-05-11 15:00:00,12.72,12.74,12.69,12.7,100783.73744795492,4.6562,4.6635,4.6452,4.6489,100783.7374
2009-05-11 15:05:00,12.7,12.71,12.69,12.7,77271.61400930688,4.6489,4.6525,4.6452,4.6489,77271.614
2009-05-11 15:10:00,12.71,12.72,12.69,12.71,129684.05584129316,4.6525,4.6562,4.6452,4.6525,129684.0558
2009-05-11 15:15:00,12.71,12.73,12.69,12.7,46534.410972324265,4.6525,4.6599,4.6452,4.6489,46534.411
2009-05-11 15:20:00,12.7,12.71,12.64,12.65,99436.6887092824,4.6489,4.6525,4.6269,4.6306,99436.6887
2009-05-11 15:25:00,12.65,12.67,12.64,12.67,68944.40362478569,4.6306,4.6379,4.6269,4.6379,68944.4036
2009-05-11 15:30:00,12.66,12.67,12.62,12.63,81680.13715405339,4.6342,4.6379,4.6196,4.6233,81680.1372
2009-05-11 15:35:00,12.62,12.65,12.62,12.64,62698.9958363948,4.6196,4.6306,4.6196,4.6269,62698.9958
2009-05-11 15:40:00,12.63,12.64,12.61,12.61,123928.48395787412,4.6233,4.6269,4.6159,4.6159,123928.484
2009-05-11 15:45:00,12.61,12.67,12.61,12.66,376928.7288758266,4.6159,4.6379,4.6159,4.6342,376928.7289
2009-05-11 15:50:00,12.66,12.69,12.65,12.69,149155.03306392356,4.6342,4.6452,4.6306,4.6452,149155.0331
2009-05-11 15:55:00,12.68,12.69,12.61,12.64,314229.73303943174,4.6416,4.6452,4.6159,4.6269,314229.733
2009-05-12 09:30:00,12.77,12.85,12.67,12.67,89517.51163360274,4.6745,4.7038,4.6379,4.6379,89517.5116
2009-05-12 09:35:00,12.66,12.75,12.57,12.72,189199.11829537104,4.6342,4.6672,4.6013,4.6562,189199.1183
2009-05-12 09:40:00,12.72,12.73,12.48,12.49,332353.66152338963,4.6562,4.6599,4.5683,4.572,332353.6615
2009-05-12 09:45:00,12.49,12.5,12.35,12.35,254592.2116091109,4.572,4.5757,4.5208,4.5208,254592.2116
2009-05-12 09:50:00,12.35,12.36,12.27,12.27,311290.71760960075,4.5208,4.5244,4.4915,4.4915,311290.7176
2009-05-12 09:55:00,12.27,12.33,12.26,12.33,210017.144256674,4.4915,4.5134,4.4878,4.5134,210017.1443
2009-05-12 10:00:00,12.33,12.42,12.32,12.41,201322.556943424,4.5134,4.5464,4.5098,4.5427,201322.5569
2009-05-12 10:05:00,12.41,12.42,12.36,12.38,112784.71711976489,4.5427,4.5464,4.5244,4.5317,112784.7171
2009-05-12 10:10:00,12.37,12.37,12.27,12.27,97354.88611315208,4.5281,4.5281,4.4915,4.4915,97354.8861
2009-05-12 10:15:00,12.27,12.32,12.27,12.29,85353.90644134214,4.4915,4.5098,4.4915,4.4988,85353.9064
2009-05-12 10:20:00,12.29,12.34,12.27,12.32,125520.45064903256,4.4988,4.5171,4.4915,4.5098,125520.4506
2009-05-12 10:25:00,12.32,12.34,12.28,12.33,195199.608131276,4.5098,4.5171,4.4951,4.5134,195199.6081
2009-05-12 10:30:00,12.33,12.34,12.31,12.32,147195.68944403622,4.5134,4.5171,4.5061,4.5098,147195.6894
2009-05-12 10:35:00,12.33,12.36,12.27,12.27,166421.74871418075,4.5134,4.5244,4.4915,4.4915,166421.7487
2009-05-12 10:40:00,12.27,12.28,12.25,12.28,91476.85525349008,4.4915,4.4951,4.4842,4.4951,91476.8553
2009-05-12 10:45:00,12.27,12.32,12.27,12.27,66250.3061474406,4.4915,4.5098,4.4915,4.4915,66250.3061
2009-05-12 10:50:00,12.27,12.27,12.19,12.2,118540.28900318392,4.4915,4.4915,4.4622,4.4658,118540.289
2009-05-12 10:55:00,12.2,12.27,12.2,12.27,130418.8096987509,4.4658,4.4915,4.4658,4.4915,130418.8097
2009-05-12 11:00:00,12.27,12.31,12.27,12.3,118907.6659319128,4.4915,4.5061,4.4915,4.5025,118907.6659
2009-05-12 11:05:00,12.3,12.36,12.3,12.34,143154.5432280186,4.5025,4.5244,4.5025,4.5171,143154.5432
2009-05-12 11:10:00,12.36,12.38,12.36,12.37,80088.17046289492,4.5244,4.5317,4.5244,4.5281,80088.1705
2009-05-12 11:15:00,12.37,12.39,12.34,12.36,59147.68552534901,4.5281,4.5354,4.5171,4.5244,59147.6855
2009-05-12 11:20:00,12.36,12.36,12.26,12.27,150257.1638501102,4.5244,4.5244,4.4878,4.4915,150257.1639
2009-05-12 11:25:00,12.27,12.31,12.27,12.28,65025.716385011016,4.4915,4.5061,4.4915,4.4951,65025.7164
2009-05-12 11:30:00,12.28,12.31,12.27,12.29,56331.12907176096,4.4951,4.5061,4.4915,4.4988,56331.1291
2009-05-12 11:35:00,12.29,12.31,12.29,12.29,36737.69287288758,4.4988,4.5061,4.4988,4.4988,36737.6929
2009-05-12 11:40:00,12.29,12.3,12.29,12.29,39554.24932647563,4.4988,4.5025,4.4988,4.4988,39554.2493
2009-05-12 11:45:00,12.3,12.3,12.28,12.28,96007.83737447954,4.5025,4.5025,4.4951,4.4951,96007.8374
2009-05-12 11:50:00,12.28,12.3,12.22,12.24,107396.5221650747,4.4951,4.5025,4.4732,4.4805,107396.5222
2009-05-12 11:55:00,12.24,12.27,12.23,12.27,52779.81876071516,4.4805,4.4915,4.4768,4.4915,52779.8188
2009-05-12 12:00:00,12.27,12.29,12.26,12.29,52902.27773695812,4.4915,4.4988,4.4878,4.4988,52902.2777
2009-05-12 12:05:00,12.29,12.29,12.21,12.22,54371.78545187362,4.4988,4.4988,4.4695,4.4732,54371.7855
2009-05-12 12:10:00,12.21,12.24,12.21,12.24,38207.20058780308,4.4695,4.4805,4.4695,4.4805,38207.2006
2009-05-12 12:15:00,12.23,12.23,12.14,12.14,108253.7349987754,4.4768,4.4768,4.4439,4.4439,108253.735
2009-05-12 12:20:00,12.14,12.14,12.11,12.12,51065.39309331374,4.4439,4.4439,4.4329,4.4366,51065.3931
2009-05-12 12:25:00,12.11,12.13,12.11,12.12,44575.06735243693,4.4329,4.4402,4.4329,4.4366,44575.0674
2009-05-12 12:30:00,12.12,12.13,12.08,12.08,64290.96252755327,4.4366,4.4402,4.4219,4.4219,64290.9625
2009-05-12 12:35:00,12.09,12.11,12.08,12.11,60004.89835904972,4.4256,4.4329,4.4219,4.4329,60004.8984
2009-05-12 12:40:00,12.11,12.11,12.09,12.09,37105.06980161645,4.4329,4.4329,4.4256,4.4256,37105.0698
2009-05-12 12:45:00,12.09,12.13,12.09,12.12,59637.52143032084,4.4256,4.4402,4.4256,4.4366,59637.5214
2009-05-12 12:50:00,12.12,12.12,12.09,12.09,82904.72691648298,4.4366,4.4366,4.4256,4.4256,82904.7269
2009-05-12 12:55:00,12.1,12.11,12.05,12.05,54004.408523144746,4.4292,4.4329,4.4109,4.4109,54004.4085
2009-05-12 13:00:00,12.06,12.12,12.05,12.11,81067.84227283859,4.4146,4.4366,4.4109,4.4329,81067.8423
2009-05-12 13:05:00,12.12,12.14,12.12,12.14,61964.241978937054,4.4366,4.4439,4.4366,4.4439,61964.242
2009-05-12 13:10:00,12.14,12.18,12.13,12.17,102008.32721038452,4.4439,4.4585,4.4402,4.4549,102008.3272
2009-05-12 13:15:00,12.18,12.23,12.18,12.22,95518.00146950773,4.4585,4.4768,4.4585,4.4732,95518.0015
2009-05-12 13:20:00,12.23,12.27,12.22,12.27,67842.27283859906,4.4768,4.4915,4.4732,4.4915,67842.2728
2009-05-12 13:25:00,12.27,12.3,12.27,12.3,122336.51726671564,4.4915,4.5025,4.4915,4.5025,122336.5173
2009-05-12 13:30:00,12.29,12.29,12.25,12.26,67107.51898114131,4.4988,4.4988,4.4842,4.4878,67107.519
2009-05-12 13:35:00,12.26,12.33,12.26,12.33,78251.28581925055,4.4878,4.5134,4.4878,4.5134,78251.2858
2009-05-12 13:40:00,12.33,12.33,12.29,12.29,70046.53441097232,4.5134,4.5134,4.4988,4.4988,70046.5344
2009-05-12 13:45:00,12.3,12.32,12.29,12.31,101763.4092578986,4.5025,4.5098,4.4988,4.5061,101763.4093
2009-05-12 13:50:00,12.31,12.32,12.29,12.31,84006.8577026696,4.5061,4.5098,4.4988,4.5061,84006.8577
2009-05-12 13:55:00,12.3,12.31,12.26,12.27,268062.6989958364,4.5025,4.5061,4.4878,4.4915,268062.699
2009-05-12 14:00:00,12.27,12.28,12.25,12.28,81925.05510653931,4.4915,4.4951,4.4842,4.4951,81925.0551
2009-05-12 14:05:00,12.28,12.32,12.27,12.32,77026.69605682096,4.4951,4.5098,4.4915,4.5098,77026.6961
2009-05-12 14:10:00,12.32,12.32,12.28,12.3,65515.55228998285,4.5098,4.5098,4.4951,4.5025,65515.5523
2009-05-12 14:15:00,12.3,12.31,12.28,12.29,60494.73426402155,4.5025,4.5061,4.4951,4.4988,60494.7343
2009-05-12 14:20:00,12.29,12.34,12.29,12.31,125887.82757776145,4.4988,4.5171,4.4988,4.5061,125887.8276
2009-05-12 14:25:00,12.31,12.35,12.29,12.29,146950.77149155032,4.5061,4.5208,4.4988,4.4988,146950.7715
2009-05-12 14:30:00,12.29,12.31,12.27,12.31,113029.6350722508,4.4988,4.5061,4.4915,4.5061,113029.6351
2009-05-12 14:35:00,12.31,12.38,12.31,12.37,73475.38574577516,4.5061,4.5317,4.5061,4.5281,73475.3857
2009-05-12 14:40:00,12.37,12.42,12.37,12.41,123561.10702914523,4.5281,4.5464,4.5281,4.5427,123561.107
2009-05-12 14:45:00,12.42,12.42,12.38,12.38,141195.19960813125,4.5464,4.5464,4.5317,4.5317,141195.1996
2009-05-12 14:50:00,12.38,12.42,12.38,12.4,106171.9324026451,4.5317,4.5464,4.5317,4.5391,106171.9324
2009-05-12 14:55:00,12.4,12.47,12.4,12.43,123071.2711241734,4.5391,4.5647,4.5391,4.55,123071.2711
2009-05-12 15:00:00,12.43,12.49,12.43,12.44,147073.23046779327,4.55,4.572,4.55,4.5537,147073.2305
2009-05-12 15:05:00,12.44,12.47,12.41,12.44,152094.04849375458,4.5537,4.5647,4.5427,4.5537,152094.0485
2009-05-12 15:10:00,12.44,12.46,12.4,12.45,116703.40435953956,4.5537,4.561,4.5391,4.5574,116703.4044
2009-05-12 15:15:00,12.45,12.48,12.45,12.46,68209.64976732794,4.5574,4.5683,4.5574,4.561,68209.6498
2009-05-12 15:20:00,12.46,12.49,12.44,12.49,129071.76096007836,4.561,4.572,4.5537,4.572,129071.761
2009-05-12 15:25:00,12.49,12.54,12.49,12.53,172177.32059759978,4.572,4.5903,4.572,4.5866,172177.3206
2009-05-12 15:30:00,12.53,12.53,12.45,12.47,129439.13788880724,4.5866,4.5866,4.5574,4.5647,129439.1379
2009-05-12 15:35:00,12.46,12.5,12.46,12.49,106539.30933137398,4.561,4.5757,4.561,4.572,106539.3093
2009-05-12 15:40:00,12.49,12.53,12.48,12.49,222018.12392848395,4.572,4.5866,4.5683,4.572,222018.1239
2009-05-12 15:45:00,12.49,12.54,12.49,12.51,204506.4903257409,4.572,4.5903,4.572,4.5793,204506.4903
2009-05-12 15:50:00,12.51,12.53,12.49,12.5,250795.9833455792,4.5793,4.5866,4.572,4.5757,250795.9833
2009-05-12 15:55:00,12.5,12.51,12.48,12.5,365417.58510898845,4.5757,4.5793,4.5683,4.5757,365417.5851
2009-05-13 09:30:00,12.33,12.35,12.13,12.18,74699.97550820475,4.5134,4.5208,4.4402,4.4585,74699.9755
2009-05-13 09:35:00,12.18,12.28,12.17,12.24,161768.30761694832,4.4585,4.4951,4.4549,4.4805,161768.3076
2009-05-13 09:40:00,12.23,12.27,12.2,12.25,97722.26304188096,4.4768,4.4915,4.4658,4.4842,97722.263
2009-05-13 09:45:00,12.25,12.27,12.2,12.26,90987.01934851824,4.4842,4.4915,4.4658,4.4878,90987.0193
2009-05-13 09:50:00,12.26,12.3,12.24,12.24,207935.3416605437,4.4878,4.5025,4.4805,4.4805,207935.3417
2009-05-13 09:55:00,12.24,12.25,12.2,12.24,176218.46681361742,4.4805,4.4842,4.4658,4.4805,176218.4668
2009-05-13 10:00:00,12.24,12.24,12.16,12.23,177565.51555228996,4.4805,4.4805,4.4512,4.4768,177565.5156
2009-05-13 10:05:00,12.22,12.31,12.22,12.3,108376.19397501837,4.4732,4.5061,4.4732,4.5025,108376.194
2009-05-13 10:10:00,12.29,12.34,12.29,12.33,123561.10702914523,4.4988,4.5171,4.4988,4.5134,123561.107
2009-05-13 10:15:00,12.33,12.4,12.32,12.38,93803.5758021063,4.5134,4.5391,4.5098,4.5317,93803.5758
2009-05-13 10:20:00,12.39,12.4,12.37,12.4,80822.92432035267,4.5354,4.5391,4.5281,4.5391,80822.9243
2009-05-13 10:25:00,12.4,12.47,12.38,12.45,125030.61474406072,4.5391,4.5647,4.5317,4.5574,125030.6147
2009-05-13 10:30:00,12.41,12.53,12.41,12.53,278594.1709527308,4.5427,4.5866,4.5427,4.5866,278594.171
2009-05-13 10:35:00,12.53,12.55,12.48,12.53,80088.17046289492,4.5866,4.594,4.5683,4.5866,80088.1705
2009-05-13 10:40:00,12.53,12.53,12.44,12.44,86945.87313250061,4.5866,4.5866,4.5537,4.5537,86945.8731
2009-05-13 10:45:00,12.44,12.44,12.36,12.44,180504.53098212092,4.5537,4.5537,4.5244,4.5537,180504.531
2009-05-13 10:50:00,12.44,12.44,12.36,12.41,102130.78618662748,4.5537,4.5537,4.5244,4.5427,102130.7862
2009-05-13 10:55:00,12.41,12.42,12.35,12.36,142297.3303943179,4.5427,4.5464,4.5208,4.5244,142297.3304
2009-05-13 11:00:00,12.36,12.41,12.31,12.39,114376.68381092334,4.5244,4.5427,4.5061,4.5354,114376.6838
2009-05-13 11:05:00,12.39,12.41,12.34,12.37,142664.70732304678,4.5354,4.5427,4.5171,4.5281,142664.7073
2009-05-13 11:10:00,12.37,12.44,12.36,12.4,164829.78202302227,4.5281,4.5537,4.5244,4.5391,164829.782
2009-05-13 11:15:00,12.4,12.43,12.38,12.42,73597.84472201811,4.5391,4.55,4.5317,4.5464,73597.8447
2009-05-13 11:20:00,12.41,12.44,12.41,12.44,71148.66519715895,4.5427,4.5537,4.5427,4.5537,71148.6652
2009-05-13 11:25:00,12.44,12.45,12.43,12.43,80822.92432035267,4.5537,4.5574,4.55,4.55,80822.9243
2009-05-13 11:30:00,12.43,12.44,12.36,12.4,80455.5473916238,4.55,4.5537,4.5244,4.5391,80455.5474
2009-05-13 11:35:00,12.4,12.42,12.36,12.37,88292.92187117315,4.5391,4.5464,4.5244,4.5281,88292.9219
2009-05-13 11:40:00,12.37,12.39,12.36,12.38,47759.000734753856,4.5281,4.5354,4.5244,4.5317,47759.0007
2009-05-13 11:45:00,12.38,12.38,12.34,12.36,154420.76904237078,4.5317,4.5317,4.5171,4.5244,154420.769
2009-05-13 11:50:00,12.36,12.38,12.35,12.37,154053.39211364192,4.5244,4.5317,4.5208,4.5281,154053.3921
2009-05-13 11:55:00,12.37,12.4,12.36,12.37,102865.54004408522,4.5281,4.5391,4.5244,4.5281,102865.54
2009-05-13 12:00:00,12.36,12.43,12.36,12.43,100783.73744795492,4.5244,4.55,4.5244,4.55,100783.7374
2009-05-13 12:05:00,12.43,12.44,12.41,12.44,46779.32892481019,4.55,4.5537,4.5427,4.5537,46779.3289
2009-05-13 12:10:00,12.44,12.46,12.42,12.46,50820.47514082782,4.5537,4.561,4.5464,4.561,50820.4751
2009-05-13 12:15:00,12.46,12.46,12.42,12.42,42125.88782757776,4.561,4.561,4.5464,4.5464,42125.8878
2009-05-13 12:20:00,12.43,12.44,12.4,12.41,84986.52951261327,4.55,4.5537,4.5391,4.5427,84986.5295
2009-05-13 12:25:00,12.41,12.41,12.39,12.4,41758.51089884888,4.5427,4.5427,4.5354,4.5391,41758.5109
2009-05-13 12:30:00,12.4,12.4,12.35,12.36,92823.90399216262,4.5391,4.5391,4.5208,4.5244,92823.904
2009-05-13 12:35:00,12.36,12.36,12.33,12.34,77026.69605682096,4.5244,4.5244,4.5134,4.5171,77026.6961
2009-05-13 12:40:00,12.33,12.34,12.3,12.31,39921.6262552045,4.5134,4.5171,4.5025,4.5061,39921.6263
2009-05-13 12:45:00,12.31,12.31,12.26,12.27,89517.51163360274,4.5061,4.5061,4.4878,4.4915,89517.5116
2009-05-13 12:50:00,12.27,12.27,12.22,12.22,46411.95199608131,4.4915,4.4915,4.4732,4.4732,46411.952
2009-05-13 12:55:00,12.22,12.23,12.18,12.18,90742.10139603232,4.4732,4.4768,4.4585,4.4585,90742.1014
2009-05-13 13:00:00,12.18,12.2,12.15,12.2,107518.98114131764,4.4585,4.4658,4.4475,4.4658,107518.9811
2009-05-13 13:05:00,12.2,12.2,12.09,12.09,122458.9762429586,4.4658,4.4658,4.4256,4.4256,122458.9762
2009-05-13 13:10:00,12.1,12.14,12.09,12.14,61841.783002694094,4.4292,4.4439,4.4256,4.4439,61841.783
2009-05-13 13:15:00,12.14,12.16,12.13,12.13,74822.4344844477,4.4439,4.4512,4.4402,4.4402,74822.4345
2009-05-13 13:20:00,12.13,12.16,12.13,12.15,71883.4190546167,4.4402,4.4512,4.4402,4.4475,71883.4191
2009-05-13 13:25:00,12.14,12.15,12.09,12.09,40411.462160176336,4.4439,4.4475,4.4256,4.4256,40411.4622
2009-05-13 13:30:00,12.09,12.09,12.05,12.07,82414.89101151114,4.4256,4.4256,4.4109,4.4183,82414.891
2009-05-13 13:35:00,12.06,12.11,12.06,12.1,55228.99828557433,4.4146,4.4329,4.4146,4.4292,55228.9983
2009-05-13 13:40:00,12.11,12.13,12.09,12.09,86945.87313250061,4.4329,4.4402,4.4256,4.4256,86945.8731
2009-05-13 13:45:00,12.09,12.1,12.07,12.1,41513.592946362965,4.4256,4.4292,4.4183,4.4292,41513.5929
2009-05-13 13:50:00,12.1,12.17,12.09,12.15,95762.91942199362,4.4292,4.4549,4.4256,4.4475,95762.9194
2009-05-13 13:55:00,12.15,12.2,12.13,12.18,76291.94219936321,4.4475,4.4658,4.4402,4.4585,76291.9422
2009-05-13 14:00:00,12.18,12.19,12.09,12.09,86823.41415625764,4.4585,4.4622,4.4256,4.4256,86823.4142
2009-05-13 14:05:00,12.09,12.1,12.08,12.09,72495.71393583149,4.4256,4.4292,4.4219,4.4256,72495.7139
2009-05-13 14:10:00,12.09,12.13,12.07,12.09,173646.82831251528,4.4256,4.4402,4.4183,4.4256,173646.8283
2009-05-13 14:15:00,12.09,12.09,12.04,12.04,96375.2143032084,4.4256,4.4256,4.4073,4.4073,96375.2143
2009-05-13 14:20:00,12.04,12.06,12.03,12.06,102253.24516287044,4.4073,4.4146,4.4036,4.4146,102253.2452
2009-05-13 14:25:00,12.05,12.13,12.05,12.12,90864.56037227529,4.4109,4.4402,4.4109,4.4366,90864.5604
2009-05-13 14:30:00,12.12,12.13,12.08,12.1,80700.46534410972,4.4366,4.4402,4.4219,4.4292,80700.4653
2009-05-13 14:35:00,12.09,12.1,12.09,12.09,63311.2907176096,4.4256,4.4292,4.4256,4.4256,63311.2907
2009-05-13 14:40:00,12.09,12.09,12.07,12.09,80210.62943913788,4.4256,4.4256,4.4183,4.4256,80210.6294
2009-05-13 14:45:00,12.09,12.09,12.07,12.08,48493.7545922116,4.4256,4.4256,4.4183,4.4219,48493.7546
2009-05-13 14:50:00,12.07,12.09,12.07,12.08,75802.10629439137,4.4183,4.4256,4.4183,4.4219,75802.1063
2009-05-13 14:55:00,12.09,12.15,12.08,12.15,88292.92187117315,4.4256,4.4475,4.4219,4.4475,88292.9219
2009-05-13 15:00:00,12.15,12.17,12.08,12.08,118417.83002694097,4.4475,4.4549,4.4219,4.4219,118417.83
2009-05-13 15:05:00,12.08,12.09,12.06,12.08,119887.33774185646,4.4219,4.4256,4.4146,4.4219,119887.3377
2009-05-13 15:10:00,12.07,12.09,12.06,12.07,95762.91942199362,4.4183,4.4256,4.4146,4.4183,95762.9194
2009-05-13 15:15:00,12.06,12.07,12.05,12.06,90864.56037227529,4.4146,4.4183,4.4109,4.4146,90864.5604
2009-05-13 15:20:00,12.07,12.15,12.05,12.14,113274.5530247367,4.4183,4.4475,4.4109,4.4439,113274.553
2009-05-13 15:25:00,12.14,12.14,12.06,12.08,132255.6943423953,4.4439,4.4439,4.4146,4.4219,132255.6943
2009-05-13 15:30:00,12.08,12.11,12.07,12.1,149767.32794513836,4.4219,4.4329,4.4183,4.4292,149767.3279
2009-05-13 15:35:00,12.1,12.17,12.1,12.16,225936.81116825863,4.4292,4.4549,4.4292,4.4512,225936.8112
2009-05-13 15:40:00,12.15,12.18,12.14,12.18,602987.9990203282,4.4475,4.4585,4.4439,4.4585,602987.999
2009-05-13 15:45:00,12.18,12.22,12.18,12.22,439015.42983100656,4.4585,4.4732,4.4585,4.4732,439015.4298
2009-05-13 15:50:00,12.22,12.22,12.18,12.18,359172.1773205976,4.4732,4.4732,4.4585,4.4585,359172.1773
2009-05-13 15:55:00,12.18,12.2,12.16,12.18,1251163.360274308,4.4585,4.4658,4.4512,4.4585,1251163.3603
2009-05-14 09:30:00,12.19,12.38,12.19,12.27,106294.39137888806,4.4622,4.5317,4.4622,4.4915,106294.3914
2009-05-14 09:35:00,12.27,12.3,12.13,12.13,131520.94048493754,4.4915,4.5025,4.4402,4.4402,131520.9405
2009-05-14 09:40:00,12.13,12.17,12.09,12.16,152583.88439872643,4.4402,4.4549,4.4256,4.4512,152583.8844
2009-05-14 09:45:00,12.14,12.19,12.14,12.17,182831.2515307372,4.4439,4.4622,4.4439,4.4549,182831.2515
2009-05-14 09:50:00,12.17,12.19,12.13,12.17,278961.5478814597,4.4549,4.4622,4.4402,4.4549,278961.5479
2009-05-14 09:55:00,12.17,12.24,12.15,12.23,118785.20695566984,4.4549,4.4805,4.4475,4.4768,118785.207
2009-05-14 10:00:00,12.23,12.26,12.21,12.22,80822.92432035267,4.4768,4.4878,4.4695,4.4732,80822.9243
2009-05-14 10:05:00,12.22,12.34,12.22,12.28,172422.23855008572,4.4732,4.5171,4.4732,4.4951,172422.2386
2009-05-14 10:10:00,12.28,12.31,12.28,12.29,127969.63017389174,4.4951,4.5061,4.4951,4.4988,127969.6302
2009-05-14 10:15:00,12.29,12.35,12.27,12.28,109845.70168993386,4.4988,4.5208,4.4915,4.4951,109845.7017
2009-05-14 10:20:00,12.29,12.37,12.27,12.35,145971.09968160666,4.4988,4.5281,4.4915,4.5208,145971.0997
2009-05-14 10:25:00,12.35,12.35,12.26,12.27,169360.76414401174,4.5208,4.5208,4.4878,4.4915,169360.7641
2009-05-14 10:30:00,12.27,12.32,12.25,12.29,255204.50649032573,4.4915,4.5098,4.4842,4.4988,255204.5065
2009-05-14 10:35:00,12.28,12.37,12.25,12.26,151849.13054126868,4.4951,4.5281,4.4842,4.4878,151849.1305
2009-05-14 10:40:00,12.26,12.3,12.26,12.28,77883.90889052166,4.4878,4.5025,4.4878,4.4951,77883.9089
2009-05-14 10:45:00,12.27,12.3,12.21,12.21,75557.18834190545,4.4915,4.5025,4.4695,4.4695,75557.1883
2009-05-14 10:50:00,12.21,12.27,12.2,12.24,131888.3174136664,4.4695,4.4915,4.4658,4.4805,131888.3174
2009-05-14 10:55:00,12.23,12.27,12.22,12.26,74944.89346069067,4.4768,4.4915,4.4732,4.4878,74944.8935
2009-05-14 11:00:00,12.26,12.31,12.25,12.27,75434.7293656625,4.4878,4.5061,4.4842,4.4915,75434.7294
2009-05-14 11:05:00,12.28,12.31,12.24,12.25,72863.09086456036,4.4951,4.5061,4.4805,4.4842,72863.0909
2009-05-14 11:10:00,12.26,12.31,12.25,12.3,60862.11119275042,4.4878,4.5061,4.4842,4.5025,60862.1112
2009-05-14 11:15:00,12.3,12.35,12.29,12.31,48003.91868723977,4.5025,4.5208,4.4988,4.5061,48003.9187
2009-05-14 11:20:00,12.32,12.35,12.31,12.32,52289.98285574332,4.5098,4.5208,4.5061,4.5098,52289.9829
2009-05-14 11:25:00,12.32,12.36,12.31,12.33,74577.51653196178,4.5098,4.5244,4.5061,4.5134,74577.5165
2009-05-14 11:30:00,12.34,12.36,12.33,12.34,52657.3597844722,4.5171,4.5244,4.5134,4.5171,52657.3598
2009-05-14 11:35:00,12.34,12.41,12.34,12.4,119764.87876561352,4.5171,4.5427,4.5171,4.5391,119764.8788
2009-05-14 11:40:00,12.4,12.4,12.36,12.38,89517.51163360274,4.5391,4.5391,4.5244,4.5317,89517.5116
2009-05-14 11:45:00,12.38,12.39,12.34,12.39,113641.9299534656,4.5317,4.5354,4.5171,4.5354,113641.93
2009-05-14 11:50:00,12.39,12.4,12.38,12.39,48616.213568454565,4.5354,4.5391,4.5317,4.5354,48616.2136
2009-05-14 11:55:00,12.4,12.4,12.37,12.38,64780.7984325251,4.5391,4.5391,4.5281,4.5317,64780.7984
2009-05-14 12:00:00,12.38,12.44,12.38,12.44,75557.18834190545,4.5317,4.5537,4.5317,4.5537,75557.1883
2009-05-14 12:05:00,12.44,12.46,12.43,12.44,94048.4937545922,4.5537,4.561,4.55,4.5537,94048.4938
2009-05-14 12:10:00,12.44,12.49,12.44,12.44,66862.6010286554,4.5537,4.572,4.5537,4.5537,66862.601
2009-05-14 12:15:00,12.45,12.47,12.44,12.45,60862.11119275042,4.5574,4.5647,4.5537,4.5574,60862.1112
2009-05-14 12:20:00,12.45,12.49,12.44,12.49,98457.01689933872,4.5574,4.572,4.5537,4.572,98457.0169
2009-05-14 12:25:00,12.49,12.49,12.46,12.46,85476.3654175851,4.572,4.572,4.561,4.561,85476.3654
2009-05-14 12:30:00,12.46,12.49,12.46,12.48,74944.89346069067,4.561,4.572,4.561,4.5683,74944.8935
2009-05-14 12:35:00,12.48,12.5,12.48,12.5,53637.031594415865,4.5683,4.5757,4.5683,4.5757,53637.0316
2009-05-14 12:40:00,12.49,12.5,12.44,12.44,72985.54984080333,4.572,4.5757,4.5537,4.5537,72985.5498
2009-05-14 12:45:00,12.44,12.49,12.44,12.47,109968.16066617682,4.5537,4.572,4.5537,4.5647,109968.1607
2009-05-14 12:50:00,12.49,12.53,12.48,12.53,52534.90080822924,4.572,4.5866,4.5683,4.5866,52534.9008
2009-05-14 12:55:00,12.52,12.53,12.49,12.49,74210.1396032329,4.583,4.5866,4.572,4.572,74210.1396
2009-05-14 13:00:00,12.49,12.51,12.49,12.51,75679.64731814842,4.572,4.5793,4.572,4.5793,75679.6473
2009-05-14 13:05:00,12.5,12.53,12.49,12.51,59025.226549106046,4.5757,4.5866,4.572,4.5793,59025.2265
2009-05-14 13:10:00,12.51,12.52,12.49,12.49,82659.80896399706,4.5793,4.583,4.572,4.572,82659.809
2009-05-14 13:15:00,12.49,12.49,12.48,12.49,71883.4190546167,4.572,4.572,4.5683,4.572,71883.4191
2009-05-14 13:20:00,12.49,12.5,12.49,12.49,82047.51408278226,4.572,4.5757,4.572,4.572,82047.5141
2009-05-14 13:25:00,12.49,12.5,12.49,12.49,123438.64805290228,4.572,4.5757,4.572,4.572,123438.6481
2009-05-14 13:30:00,12.49,12.53,12.49,12.52,98334.55792309577,4.572,4.5866,4.572,4.583,98334.5579
2009-05-14 13:35:00,12.51,12.58,12.51,12.57,128826.84300759244,4.5793,4.605,4.5793,4.6013,128826.843
2009-05-14 13:40:00,12.56,12.58,12.54,12.54,76169.48322312025,4.5976,4.605,4.5903,4.5903,76169.4832
2009-05-14 13:45:00,12.54,12.56,12.53,12.56,61474.40607396522,4.5903,4.5976,4.5866,4.5976,61474.4061
2009-05-14 13:50:00,12.56,12.59,12.55,12.58,85966.20132255694,4.5976,4.6086,4.594,4.605,85966.2013
2009-05-14 13:55:00,12.58,12.59,12.53,12.53,125520.45064903256,4.605,4.6086,4.5866,4.5866,125520.4506
2009-05-14 14:00:00,12.53,12.61,12.53,12.6,101151.1143766838,4.5866,4.6159,4.5866,4.6123,101151.1144
2009-05-14 14:05:00,12.6,12.61,12.58,12.61,57433.25985794758,4.6123,4.6159,4.605,4.6159,57433.2599
2009-05-14 14:10:00,12.6,12.64,12.6,12.63,74087.68062698995,4.6123,4.6269,4.6123,4.6233,74087.6806
2009-05-14 14:15:00,12.62,12.66,12.62,12.66,60984.570168993385,4.6196,4.6342,4.6196,4.6342,60984.5702
2009-05-14 14:20:00,12.65,12.68,12.65,12.67,57433.25985794758,4.6306,4.6416,4.6306,4.6379,57433.2599
2009-05-14 14:25:00,12.67,12.67,12.62,12.62,115601.27357335293,4.6379,4.6379,4.6196,4.6196,115601.2736
2009-05-14 14:30:00,12.63,12.63,12.61,12.62,52289.98285574332,4.6233,4.6233,4.6159,4.6196,52289.9829
2009-05-14 14:35:00,12.61,12.67,12.61,12.67,89517.51163360274,4.6159,4.6379,4.6159,4.6379,89517.5116
2009-05-14 14:40:00,12.67,12.67,12.65,12.66,112049.96326230712,4.6379,4.6379,4.6306,4.6342,112049.9633
2009-05-14 14:45:00,12.67,12.67,12.63,12.63,169605.68209649765,4.6379,4.6379,4.6233,4.6233,169605.6821
2009-05-14 14:50:00,12.64,12.65,12.63,12.63,38084.74161156012,4.6269,4.6306,4.6233,4.6233,38084.7416
2009-05-14 14:55:00,12.63,12.64,12.62,12.62,72373.25495958854,4.6233,4.6269,4.6196,4.6196,72373.255
2009-05-14 15:00:00,12.63,12.67,12.63,12.66,213935.83149644863,4.6233,4.6379,4.6233,4.6342,213935.8315
2009-05-14 15:05:00,12.66,12.67,12.64,12.66,307372.03036982607,4.6342,4.6379,4.6269,4.6342,307372.0304
2009-05-14 15:10:00,12.65,12.68,12.59,12.6,282757.7761449914,4.6306,4.6416,4.6086,4.6123,282757.7761
2009-05-14 15:15:00,12.6,12.61,12.56,12.58,267327.94513837865,4.6123,4.6159,4.5976,4.605,267327.9451
2009-05-14 15:20:00,12.58,12.61,12.57,12.59,239039.9216262552,4.605,4.6159,4.6013,4.6086,239039.9216
2009-05-14 15:25:00,12.59,12.64,12.58,12.62,246632.37815331863,4.6086,4.6269,4.605,4.6196,246632.3782
2009-05-14 15:30:00,12.62,12.62,12.6,12.61,392236.1009061964,4.6196,4.6196,4.6123,4.6159,392236.1009
2009-05-14 15:35:00,12.6,12.65,12.58,12.6,323903.9921626255,4.6123,4.6306,4.605,4.6123,323903.9922
2009-05-14 15:40:00,12.59,12.67,12.59,12.66,338109.2334068087,4.6086,4.6379,4.6086,4.6342,338109.2334
2009-05-14 15:45:00,12.67,12.69,12.65,12.67,275777.61449914274,4.6379,4.6452,4.6306,4.6379,275777.6145
2009-05-14 15:50:00,12.67,12.7,12.66,12.66,333700.7102620622,4.6379,4.6489,4.6342,4.6342,333700.7103
2009-05-14 15:55:00,12.66,12.67,12.62,12.62,398726.4266470732,4.6342,4.6379,4.6196,4.6196,398726.4266
2009-05-15 09:30:00,12.5,12.69,12.46,12.69,355131.0311045799,4.5757,4.6452,4.561,4.6452,355131.0311
2009-05-15 09:35:00,12.69,12.87,12.66,12.71,119275.04286064168,4.6452,4.7111,4.6342,4.6525,119275.0429
2009-05-15 09:40:00,12.71,12.71,12.6,12.62,99926.52461425422,4.6525,4.6525,4.6123,4.6196,99926.5246
2009-05-15 09:45:00,12.62,12.64,12.59,12.6,59515.06245407788,4.6196,4.6269,4.6086,4.6123,59515.0625
2009-05-15 09:50:00,12.6,12.6,12.53,12.54,165319.6179279941,4.6123,4.6123,4.5866,4.5903,165319.6179
2009-05-15 09:55:00,12.53,12.54,12.45,12.45,165319.6179279941,4.5866,4.5903,4.5574,4.5574,165319.6179
2009-05-15 10:00:00,12.45,12.45,12.33,12.34,240142.05241244184,4.5574,4.5574,4.5134,4.5171,240142.0524
2009-05-15 10:05:00,12.34,12.39,12.3,12.39,247244.67303453345,4.5171,4.5354,4.5025,4.5354,247244.673
2009-05-15 10:10:00,12.39,12.4,12.29,12.31,232916.97281410728,4.5354,4.5391,4.4988,4.5061,232916.9728
2009-05-15 10:15:00,12.3,12.36,12.3,12.33,206343.37496938524,4.5025,4.5244,4.5025,4.5134,206343.375
2009-05-15 10:20:00,12.33,12.35,12.31,12.35,178912.5642909625,4.5134,4.5208,4.5061,4.5208,178912.5643
2009-05-15 10:25:00,12.34,12.4,12.34,12.4,127847.17119764876,4.5171,4.5391,4.5171,4.5391,127847.1712
2009-05-15 10:30:00,12.39,12.5,12.38,12.49,142542.2483468038,4.5354,4.5757,4.5317,4.572,142542.2483
2009-05-15 10:35:00,12.48,12.51,12.47,12.51,157237.32549595885,4.5683,4.5793,4.5647,4.5793,157237.3255
2009-05-15 10:40:00,12.52,12.54,12.46,12.46,136909.13543962772,4.583,4.5903,4.561,4.561,136909.1354
2009-05-15 10:45:00,12.47,12.47,12.43,12.44,101151.1143766838,4.5647,4.5647,4.55,4.5537,101151.1144
2009-05-15 10:50:00,12.44,12.44,12.37,12.37,183810.9233406809,4.5537,4.5537,4.5281,4.5281,183810.9233
2009-05-15 10:55:00,12.37,12.4,12.34,12.36,122091.59931422972,4.5281,4.5391,4.5171,4.5244,122091.5993
2009-05-15 11:00:00,12.36,12.38,12.34,12.37,98089.63997060985,4.5244,4.5317,4.5171,4.5281,98089.64
2009-05-15 11:05:00,12.38,12.38,12.29,12.3,141317.65858437424,4.5317,4.5317,4.4988,4.5025,141317.6586
2009-05-15 11:10:00,12.3,12.38,12.3,12.38,124908.15576781778,4.5025,4.5317,4.5025,4.5317,124908.1558
2009-05-15 11:15:00,12.37,12.38,12.31,12.31,122703.89419544452,4.5281,4.5317,4.5061,4.5061,122703.8942
2009-05-15 11:20:00,12.31,12.32,12.27,12.27,106539.30933137398,4.5061,4.5098,4.4915,4.4915,106539.3093
2009-05-15 11:25:00,12.27,12.28,12.24,12.27,92701.44501591966,4.4915,4.4951,4.4805,4.4915,92701.445
2009-05-15 11:30:00,12.27,12.28,12.25,12.27,100293.90154298308,4.4915,4.4951,4.4842,4.4915,100293.9015
2009-05-15 11:35:00,12.28,12.3,12.25,12.26,114009.30688219446,4.4951,4.5025,4.4842,4.4878,114009.3069
2009-05-15 11:40:00,12.26,12.27,12.25,12.25,72373.25495958854,4.4878,4.4915,4.4842,4.4842,72373.255
2009-05-15 11:45:00,12.25,12.28,12.24,12.27,89884.88856233162,4.4842,4.4951,4.4805,4.4915,89884.8886
2009-05-15 11:50:00,12.27,12.28,12.25,12.26,83639.48077394073,4.4915,4.4951,4.4842,4.4878,83639.4808
2009-05-15 11:55:00,12.27,12.27,12.23,12.23,66862.6010286554,4.4915,4.4915,4.4768,4.4768,66862.601
2009-05-15 12:00:00,12.23,12.23,12.13,12.15,216874.8469262797,4.4768,4.4768,4.4402,4.4475,216874.8469
2009-05-15 12:05:00,12.15,12.18,12.13,12.14,60372.27528777859,4.4475,4.4585,4.4402,4.4439,60372.2753
2009-05-15 12:10:00,12.14,12.18,12.13,12.18,93558.65784962036,4.4439,4.4585,4.4402,4.4585,93558.6578
2009-05-15 12:15:00,12.18,12.21,12.15,12.18,230712.711241734,4.4585,4.4695,4.4475,4.4585,230712.7112
2009-05-15 12:20:00,12.18,12.21,12.18,12.2,80822.92432035267,4.4585,4.4695,4.4585,4.4658,80822.9243
2009-05-15 12:25:00,12.22,12.27,12.21,12.22,77271.61400930688,4.4732,4.4915,4.4695,4.4732,77271.614
2009-05-15 12:30:00,12.21,12.22,12.2,12.21,39799.16727896155,4.4695,4.4732,4.4658,4.4695,39799.1673
2009-05-15 12:35:00,12.2,12.22,12.2,12.22,57310.80088170463,4.4658,4.4732,4.4658,4.4732,57310.8009
2009-05-15 12:40:00,12.22,12.24,12.21,12.24,44085.2314474651,4.4732,4.4805,4.4695,4.4805,44085.2314
2009-05-15 12:45:00,12.23,12.27,12.23,12.24,78496.20377173646,4.4768,4.4915,4.4768,4.4805,78496.2038
2009-05-15 12:50:00,12.24,12.25,12.14,12.14,178055.3514572618,4.4805,4.4842,4.4439,4.4439,178055.3515
2009-05-15 12:55:00,12.14,12.14,12.12,12.12,106539.30933137398,4.4439,4.4439,4.4366,4.4366,106539.3093
2009-05-15 13:00:00,12.13,12.13,12.12,12.13,51922.60592701445,4.4402,4.4402,4.4366,4.4402,51922.6059
2009-05-15 13:05:00,12.13,12.2,12.13,12.2,83027.18589272593,4.4402,4.4658,4.4402,4.4658,83027.1859
2009-05-15 13:10:00,12.19,12.25,12.18,12.24,97599.804065638,4.4622,4.4842,4.4585,4.4805,97599.8041
2009-05-15 13:15:00,12.25,12.31,12.25,12.29,56331.12907176096,4.4842,4.5061,4.4842,4.4988,56331.1291
2009-05-15 13:20:00,12.3,12.3,12.28,12.28,57188.34190546167,4.5025,4.5025,4.4951,4.4951,57188.3419
2009-05-15 13:25:00,12.27,12.27,12.23,12.23,61719.32402645113,4.4915,4.4915,4.4768,4.4768,61719.324
2009-05-15 13:30:00,12.23,12.24,12.23,12.23,28655.400440852314,4.4768,4.4805,4.4768,4.4768,28655.4004
2009-05-15 13:35:00,12.23,12.23,12.22,12.22,63188.83174136664,4.4768,4.4768,4.4732,4.4732,63188.8317
2009-05-15 13:40:00,12.22,12.22,12.21,12.21,53637.031594415865,4.4732,4.4732,4.4695,4.4695,53637.0316
2009-05-15 13:45:00,12.21,12.26,12.21,12.26,57310.80088170463,4.4695,4.4878,4.4695,4.4878,57310.8009
2009-05-15 13:50:00,12.26,12.27,12.25,12.26,56208.670095518,4.4878,4.4915,4.4842,4.4878,56208.6701
2009-05-15 13:55:00,12.26,12.26,12.25,12.25,41268.67499387705,4.4878,4.4878,4.4842,4.4842,41268.675
2009-05-15 14:00:00,12.25,12.27,12.24,12.26,57678.1778104335,4.4842,4.4915,4.4805,4.4878,57678.1778
2009-05-15 14:05:00,12.27,12.27,12.23,12.27,159564.04604457505,4.4915,4.4915,4.4768,4.4915,159564.046
2009-05-15 14:10:00,12.27,12.31,12.27,12.28,83884.39872642665,4.4915,4.5061,4.4915,4.4951,83884.3987
2009-05-15 14:15:00,12.28,12.31,12.28,12.3,85721.28337007102,4.4951,4.5061,4.4951,4.5025,85721.2834
2009-05-15 14:20:00,12.3,12.32,12.29,12.32,154665.68699485672,4.5025,4.5098,4.4988,4.5098,154665.687
2009-05-15 14:25:00,12.32,12.33,12.26,12.29,99926.52461425422,4.5098,4.5134,4.4878,4.4988,99926.5246
2009-05-15 14:30:00,12.28,12.29,12.26,12.27,103477.83492530002,4.4951,4.4988,4.4878,4.4915,103477.8349
2009-05-15 14:35:00,12.26,12.27,12.23,12.24,122826.35317168749,4.4878,4.4915,4.4768,4.4805,122826.3532
2009-05-15 14:40:00,12.24,12.26,12.22,12.23,191280.92089150133,4.4805,4.4878,4.4732,4.4768,191280.9209
2009-05-15 14:45:00,12.25,12.25,12.23,12.24,74822.4344844477,4.4842,4.4842,4.4768,4.4805,74822.4345
2009-05-15 14:50:00,12.24,12.29,12.24,12.28,89272.59368111682,4.4805,4.4988,4.4805,4.4951,89272.5937
2009-05-15 14:55:00,12.27,12.29,12.26,12.27,107396.5221650747,4.4915,4.4988,4.4878,4.4915,107396.5222
2009-05-15 15:00:00,12.27,12.27,12.23,12.23,92089.15013470486,4.4915,4.4915,4.4768,4.4768,92089.1501
2009-05-15 15:05:00,12.23,12.26,12.2,12.22,146583.39456282146,4.4768,4.4878,4.4658,4.4732,146583.3946
2009-05-15 15:10:00,12.23,12.27,12.22,12.27,124785.6967915748,4.4768,4.4915,4.4732,4.4915,124785.6968
2009-05-15 15:15:00,12.26,12.28,12.22,12.22,123316.18907665931,4.4878,4.4951,4.4732,4.4732,123316.1891
2009-05-15 15:20:00,12.23,12.29,12.22,12.28,138990.938035758,4.4768,4.4988,4.4732,4.4951,138990.938
2009-05-15 15:25:00,12.29,12.33,12.29,12.31,100538.819495469,4.4988,4.5134,4.4988,4.5061,100538.8195
2009-05-15 15:30:00,12.31,12.35,12.24,12.26,209772.22630418808,4.5061,4.5208,4.4805,4.4878,209772.2263
2009-05-15 15:35:00,12.24,12.28,12.24,12.25,190178.7901053147,4.4805,4.4951,4.4805,4.4842,190178.7901
2009-05-15 15:40:00,12.26,12.31,12.25,12.29,202302.2287533676,4.4878,4.5061,4.4842,4.4988,202302.2288
2009-05-15 15:45:00,12.3,12.3,12.26,12.27,186994.8567229978,4.5025,4.5025,4.4878,4.4915,186994.8567
2009-05-15 15:50:00,12.27,12.31,12.27,12.3,270144.50159196666,4.4915,4.5061,4.4915,4.5025,270144.5016
2009-05-15 15:55:00,12.3,12.31,12.29,12.31,432280.1861376439,4.5025,4.5061,4.4988,4.5061,432280.1861
2009-05-18 09:30:00,12.42,12.58,12.35,12.54,81190.30124908155,4.5464,4.605,4.5208,4.5903,81190.3012
2009-05-18 09:35:00,12.55,12.58,12.49,12.57,63311.2907176096,4.594,4.605,4.572,4.6013,63311.2907
2009-05-18 09:40:00,12.58,12.58,12.53,12.58,95028.16556453588,4.605,4.605,4.5866,4.605,95028.1656
2009-05-18 09:45:00,12.58,12.66,12.58,12.65,77026.69605682096,4.605,4.6342,4.605,4.6306,77026.6961
2009-05-18 09:50:00,12.65,12.76,12.64,12.72,98212.0989468528,4.6306,4.6708,4.6269,4.6562,98212.0989
2009-05-18 09:55:00,12.72,12.73,12.66,12.67,48003.91868723977,4.6562,4.6599,4.6342,4.6379,48003.9187
2009-05-18 10:00:00,12.68,12.69,12.64,12.65,60249.81631153563,4.6416,4.6452,4.6269,4.6306,60249.8163
2009-05-18 10:05:00,12.65,12.7,12.62,12.66,105314.7195689444,4.6306,4.6489,4.6196,4.6342,105314.7196
2009-05-18 10:10:00,12.66,12.68,12.61,12.65,61596.86505020817,4.6342,4.6416,4.6159,4.6306,61596.8651
2009-05-18 10:15:00,12.64,12.67,12.62,12.66,145113.88684790593,4.6269,4.6379,4.6196,4.6342,145113.8868
2009-05-18 10:20:00,12.66,12.76,12.66,12.74,97477.34508939504,4.6342,4.6708,4.6342,4.6635,97477.3451
2009-05-18 10:25:00,12.74,12.76,12.7,12.71,55228.99828557433,4.6635,4.6708,4.6489,4.6525,55228.9983
2009-05-18 10:30:00,12.71,12.77,12.71,12.75,105314.7195689444,4.6525,4.6745,4.6525,4.6672,105314.7196
2009-05-18 10:35:00,12.76,12.8,12.75,12.79,84129.31667891255,4.6708,4.6855,4.6672,4.6818,84129.3167
2009-05-18 10:40:00,12.79,12.8,12.76,12.77,81312.76022532451,4.6818,4.6855,4.6708,4.6745,81312.7602
2009-05-18 10:45:00,12.77,12.85,12.76,12.84,81067.84227283859,4.6745,4.7038,4.6708,4.7001,81067.8423
2009-05-18 10:50:00,12.83,12.85,12.82,12.83,37227.52877785941,4.6965,4.7038,4.6928,4.6965,37227.5288
2009-05-18 10:55:00,12.83,12.86,12.82,12.84,63923.58559882439,4.6965,4.7074,4.6928,4.7001,63923.5856
2009-05-18 11:00:00,12.84,12.86,12.81,12.82,61351.94709772226,4.7001,4.7074,4.6891,4.6928,61351.9471
2009-05-18 11:05:00,12.83,12.84,12.8,12.8,73108.00881704628,4.6965,4.7001,4.6855,4.6855,73108.0088
2009-05-18 11:10:00,12.8,12.85,12.8,12.81,82904.72691648298,4.6855,4.7038,4.6855,4.6891,82904.7269
2009-05-18 11:15:00,12.81,12.86,12.8,12.85,64903.257408768055,4.6891,4.7074,4.6855,4.7038,64903.2574
2009-05-18 11:20:00,12.85,12.86,12.84,12.85,53147.19568944403,4.7038,4.7074,4.7001,4.7038,53147.1957
2009-05-18 11:25:00,12.85,12.86,12.84,12.86,39064.41342150379,4.7038,4.7074,4.7001,4.7074,39064.4134
2009-05-18 11:30:00,12.86,12.88,12.86,12.87,38084.74161156012,4.7074,4.7148,4.7074,4.7111,38084.7416
2009-05-18 11:35:00,12.86,12.88,12.85,12.85,37962.28263531717,4.7074,4.7148,4.7038,4.7038,37962.2826
2009-05-18 11:40:00,12.85,12.88,12.85,12.87,31349.4979181974,4.7038,4.7148,4.7038,4.7111,31349.4979
2009-05-18 11:45:00,12.88,12.89,12.85,12.85,43105.55963752143,4.7148,4.7184,4.7038,4.7038,43105.5596
2009-05-18 11:50:00,12.85,12.88,12.84,12.87,22777.36958119029,4.7038,4.7148,4.7001,4.7111,22777.3696
2009-05-18 11:55:00,12.87,12.88,12.82,12.82,53881.949546901786,4.7111,4.7148,4.6928,4.6928,53881.9495
2009-05-18 12:00:00,12.82,12.84,12.81,12.82,38941.95444526083,4.6928,4.7001,4.6891,4.6928,38941.9544
2009-05-18 12:05:00,12.83,12.85,12.81,12.82,29635.07225079598,4.6965,4.7038,4.6891,4.6928,29635.0723
2009-05-18 12:10:00,12.82,12.83,12.79,12.8,25593.926034778346,4.6928,4.6965,4.6818,4.6855,25593.926
2009-05-18 12:15:00,12.8,12.8,12.79,12.79,26940.974773450893,4.6855,4.6855,4.6818,4.6818,26940.9748
2009-05-18 12:20:00,12.79,12.82,12.77,12.82,40778.83908890522,4.6818,4.6928,4.6745,4.6928,40778.8391
2009-05-18 12:25:00,12.82,12.86,12.81,12.86,37962.28263531717,4.6928,4.7074,4.6891,4.7074,37962.2826
2009-05-18 12:30:00,12.86,12.86,12.84,12.85,32574.087680626988,4.7074,4.7074,4.7001,4.7038,32574.0877
2009-05-18 12:35:00,12.85,12.87,12.85,12.87,33921.13641929953,4.7038,4.7111,4.7038,4.7111,33921.1364
2009-05-18 12:40:00,12.87,12.9,12.87,12.89,154543.22801861377,4.7111,4.7221,4.7111,4.7184,154543.228
2009-05-18 12:45:00,12.89,12.93,12.89,12.9,101028.65540044084,4.7184,4.7331,4.7184,4.7221,101028.6554
2009-05-18 12:50:00,12.9,12.91,12.89,12.89,36247.856967915744,4.7221,4.7257,4.7184,4.7184,36247.857
2009-05-18 12:55:00,12.89,12.9,12.89,12.9,116091.10947832475,4.7184,4.7221,4.7184,4.7221,116091.1095
2009-05-18 13:00:00,12.89,12.91,12.87,12.89,92334.06808719078,4.7184,4.7257,4.7111,4.7184,92334.0681
2009-05-18 13:05:00,12.89,12.9,12.86,12.89,70168.99338721528,4.7184,4.7221,4.7074,4.7184,70168.9934
2009-05-18 13:10:00,12.89,12.91,12.87,12.89,108253.7349987754,4.7184,4.7257,4.7111,4.7184,108253.735
2009-05-18 13:15:00,12.89,12.9,12.87,12.89,66127.84717119765,4.7184,4.7221,4.7111,4.7184,66127.8472
2009-05-18 13:20:00,12.89,12.91,12.89,12.91,28043.10555963752,4.7184,4.7257,4.7184,4.7257,28043.1056
2009-05-18 13:25:00,12.9,12.91,12.88,12.89,55718.83419054616,4.7221,4.7257,4.7148,4.7184,55718.8342
2009-05-18 13:30:00,12.89,12.9,12.88,12.89,46534.410972324265,4.7184,4.7221,4.7148,4.7184,46534.411
2009-05-18 13:35:00,12.89,12.9,12.89,12.9,14205.241244183198,4.7184,4.7221,4.7184,4.7221,14205.2412
2009-05-18 13:40:00,12.9,12.9,12.85,12.88,70291.45236345823,4.7221,4.7221,4.7038,4.7148,70291.4524
2009-05-18 13:45:00,12.87,12.89,12.87,12.87,16531.96179279941,4.7111,4.7184,4.7111,4.7111,16531.9618
2009-05-18 13:50:00,12.87,12.9,12.87,12.89,68332.1087435709,4.7111,4.7221,4.7111,4.7184,68332.1087
2009-05-18 13:55:00,12.88,12.91,12.87,12.88,78373.7447954935,4.7148,4.7257,4.7111,4.7148,78373.7448
2009-05-18 14:00:00,12.89,12.89,12.87,12.89,50575.5571883419,4.7184,4.7184,4.7111,4.7184,50575.5572
2009-05-18 14:05:00,12.89,12.89,12.87,12.88,75067.35243693362,4.7184,4.7184,4.7111,4.7148,75067.3524
2009-05-18 14:10:00,12.88,12.91,12.87,12.88,82169.97305902521,4.7148,4.7257,4.7111,4.7148,82169.9731
2009-05-18 14:15:00,12.88,12.89,12.84,12.85,132745.53024736713,4.7148,4.7184,4.7001,4.7038,132745.5302
2009-05-18 14:20:00,12.85,12.85,12.83,12.84,80210.62943913788,4.7038,4.7038,4.6965,4.7001,80210.6294
2009-05-18 14:25:00,12.83,12.85,12.8,12.85,64535.88048003918,4.6965,4.7038,4.6855,4.7038,64535.8805
2009-05-18 14:30:00,12.84,12.9,12.84,12.9,48616.213568454565,4.7001,4.7221,4.7001,4.7221,48616.2136
2009-05-18 14:35:00,12.9,12.91,12.89,12.91,49718.3443546412,4.7221,4.7257,4.7184,4.7257,49718.3444
2009-05-18 14:40:00,12.91,12.96,12.9,12.96,102743.08106784229,4.7257,4.7441,4.7221,4.7441,102743.0811
2009-05-18 14:45:00,12.96,12.98,12.95,12.97,46901.78790105315,4.7441,4.7514,4.7404,4.7477,46901.7879
2009-05-18 14:50:00,12.96,12.97,12.96,12.97,22654.91060494734,4.7441,4.7477,4.7441,4.7477,22654.9106
2009-05-18 14:55:00,12.97,12.98,12.96,12.98,54371.78545187362,4.7477,4.7514,4.7441,4.7514,54371.7855
2009-05-18 15:00:00,12.97,12.98,12.91,12.92,79598.3345579231,4.7477,4.7514,4.7257,4.7294,79598.3346
2009-05-18 15:05:00,12.92,12.98,12.92,12.97,60862.11119275042,4.7294,4.7514,4.7294,4.7477,60862.1112
2009-05-18 15:10:00,12.98,12.98,12.93,12.94,103110.45799657116,4.7514,4.7514,4.7331,4.7367,103110.458
2009-05-18 15:15:00,12.94,12.97,12.93,12.93,98824.3938280676,4.7367,4.7477,4.7331,4.7331,98824.3938
2009-05-18 15:20:00,12.93,12.93,12.9,12.92,44942.44428116581,4.7331,4.7331,4.7221,4.7294,44942.4443
2009-05-18 15:25:00,12.93,12.93,12.9,12.9,47636.541758510895,4.7331,4.7331,4.7221,4.7221,47636.5418
2009-05-18 15:30:00,12.9,12.93,12.88,12.93,69434.23952975753,4.7221,4.7331,4.7148,4.7331,69434.2395
2009-05-18 15:35:00,12.93,12.94,12.93,12.93,57433.25985794758,4.7331,4.7367,4.7331,4.7331,57433.2599
2009-05-18 15:40:00,12.93,12.97,12.93,12.95,198138.623561107,4.7331,4.7477,4.7331,4.7404,198138.6236
2009-05-18 15:45:00,12.95,13.0,12.95,12.98,214180.7494489346,4.7404,4.7587,4.7404,4.7514,214180.7494
2009-05-18 15:50:00,12.98,12.98,12.97,12.98,199485.6722997796,4.7514,4.7514,4.7477,4.7514,199485.6723
2009-05-18 15:55:00,12.98,13.01,12.98,13.01,403257.40876806265,4.7514,4.7624,4.7514,4.7624,403257.4088
2009-05-19 09:30:00,13.09,13.15,13.02,13.06,55351.45726181729,4.7916,4.8136,4.766,4.7807,55351.4573
2009-05-19 09:35:00,13.07,13.25,13.06,13.2,74210.1396032329,4.7843,4.8502,4.7807,4.8319,74210.1396
2009-05-19 09:40:00,13.2,13.22,13.07,13.09,96620.13225569432,4.8319,4.8392,4.7843,4.7916,96620.1323
2009-05-19 09:45:00,13.11,13.11,13.04,13.05,61229.4881214793,4.799,4.799,4.7733,4.777,61229.4881
2009-05-19 09:50:00,13.05,13.05,12.93,12.97,128214.54812637766,4.777,4.777,4.7331,4.7477,128214.5481
2009-05-19 09:55:00,12.98,12.98,12.93,12.93,77026.69605682096,4.7514,4.7514,4.7331,4.7331,77026.6961
2009-05-19 10:00:00,12.93,12.94,12.92,12.93,66005.38819495469,4.7331,4.7367,4.7294,4.7331,66005.3882
2009-05-19 10:05:00,12.93,13.02,12.93,13.0,100416.36051922606,4.7331,4.766,4.7331,4.7587,100416.3605
2009-05-19 10:10:00,12.99,13.04,12.98,13.02,124295.86088660298,4.755,4.7733,4.7514,4.766,124295.8609
2009-05-19 10:15:00,13.03,13.12,13.02,13.12,83272.10384521185,4.7697,4.8026,4.766,4.8026,83272.1038
2009-05-19 10:20:00,13.12,13.16,13.08,13.15,74455.05755571883,4.8026,4.8173,4.788,4.8136,74455.0576
2009-05-19 10:25:00,13.16,13.2,13.15,13.16,77394.07298554984,4.8173,4.8319,4.8136,4.8173,77394.073
2009-05-19 10:30:00,13.16,13.18,13.15,13.16,79843.252510409,4.8173,4.8246,4.8136,4.8173,79843.2525
2009-05-19 10:35:00,13.16,13.21,13.15,13.2,61351.94709772226,4.8173,4.8356,4.8136,4.8319,61351.9471
2009-05-19 10:40:00,13.19,13.2,13.09,13.09,126377.66348273327,4.8282,4.8319,4.7916,4.7916,126377.6635
2009-05-19 10:45:00,13.09,13.15,13.07,13.12,104212.58878275775,4.7916,4.8136,4.7843,4.8026,104212.5888
2009-05-19 10:50:00,13.12,13.18,13.11,13.17,87313.25006122948,4.8026,4.8246,4.799,4.8209,87313.2501
2009-05-19 10:55:00,13.17,13.18,13.14,13.16,54739.162380602495,4.8209,4.8246,4.8099,4.8173,54739.1624
2009-05-19 11:00:00,13.16,13.21,13.16,13.19,38452.118540289,4.8173,4.8356,4.8173,4.8282,38452.1185
2009-05-19 11:05:00,13.18,13.19,13.15,13.18,69189.3215772716,4.8246,4.8282,4.8136,4.8246,69189.3216
2009-05-19 11:10:00,13.19,13.19,13.12,13.17,69189.3215772716,4.8282,4.8282,4.8026,4.8209,69189.3216
2009-05-19 11:15:00,13.16,13.18,13.13,13.13,40533.921136419296,4.8173,4.8246,4.8063,4.8063,40533.9211
2009-05-19 11:20:00,13.14,13.17,13.11,13.11,44330.14939995101,4.8099,4.8209,4.799,4.799,44330.1494
2009-05-19 11:25:00,13.11,13.2,13.11,13.19,69801.6164584864,4.799,4.8319,4.799,4.8282,69801.6165
2009-05-19 11:30:00,13.2,13.22,13.17,13.22,46779.32892481019,4.8319,4.8392,4.8209,4.8392,46779.3289
2009-05-19 11:35:00,13.22,13.24,13.2,13.22,67107.51898114131,4.8392,4.8465,4.8319,4.8392,67107.519
2009-05-19 11:40:00,13.21,13.25,13.2,13.25,25961.302963507223,4.8356,4.8502,4.8319,4.8502,25961.303
2009-05-19 11:45:00,13.25,13.25,13.2,13.23,34043.59539554249,4.8502,4.8502,4.8319,4.8429,34043.5954
2009-05-19 11:50:00,13.23,13.24,13.16,13.16,54494.24442811657,4.8429,4.8465,4.8173,4.8173,54494.2444
2009-05-19 11:55:00,13.17,13.21,13.16,13.18,51432.77002204261,4.8209,4.8356,4.8173,4.8246,51432.77
2009-05-19 12:00:00,13.17,13.2,13.13,13.15,51432.77002204261,4.8209,4.8319,4.8063,4.8136,51432.77
2009-05-19 12:05:00,13.15,13.2,13.14,13.2,45677.19813862356,4.8136,4.8319,4.8099,4.8319,45677.1981
2009-05-19 12:10:00,13.2,13.2,13.17,13.2,24369.336272348763,4.8319,4.8319,4.8209,4.8319,24369.3363
2009-05-19 12:15:00,13.2,13.25,13.2,13.25,45309.82120989468,4.8319,4.8502,4.8319,4.8502,45309.8212
2009-05-19 12:20:00,13.25,13.25,13.23,13.24,17634.092578986038,4.8502,4.8502,4.8429,4.8465,17634.0926
2009-05-19 12:25:00,13.24,13.28,13.24,13.27,21797.697771246632,4.8465,4.8612,4.8465,4.8575,21797.6978
2009-05-19 12:30:00,13.27,13.29,13.2,13.23,73720.30369826108,4.8575,4.8648,4.8319,4.8429,73720.3037
2009-05-19 12:35:00,13.23,13.23,13.16,13.19,77271.61400930688,4.8429,4.8429,4.8173,4.8282,77271.614
2009-05-19 12:40:00,13.18,13.21,13.18,13.2,37349.98775410237,4.8246,4.8356,4.8246,4.8319,37349.9878
2009-05-19 12:45:00,13.22,13.22,13.21,13.22,7225.079598334557,4.8392,4.8392,4.8356,4.8392,7225.0796
2009-05-19 12:50:00,13.22,13.22,13.16,13.17,74822.4344844477,4.8392,4.8392,4.8173,4.8209,74822.4345
2009-05-19 12:55:00,13.16,13.17,13.15,13.15,51187.85206955669,4.8173,4.8209,4.8136,4.8136,51187.8521
2009-05-19 13:00:00,13.15,13.17,13.13,13.16,42248.34680382072,4.8136,4.8209,4.8063,4.8173,42248.3468
2009-05-19 13:05:00,13.17,13.24,13.16,13.23,25104.090129806515,4.8209,4.8465,4.8173,4.8429,25104.0901
2009-05-19 13:10:00,13.24,13.25,13.2,13.23,40166.54420769042,4.8465,4.8502,4.8319,4.8429,40166.5442
2009-05-19 13:15:00,13.23,13.28,13.23,13.25,61841.783002694094,4.8429,4.8612,4.8429,4.8502,61841.783
2009-05-19 13:20:00,13.25,13.29,13.25,13.28,40656.38011266226,4.8502,4.8648,4.8502,4.8612,40656.3801
2009-05-19 13:25:00,13.28,13.28,13.25,13.27,26328.679892236098,4.8612,4.8612,4.8502,4.8575,26328.6799
2009-05-19 13:30:00,13.27,13.29,13.22,13.22,40044.08523144746,4.8575,4.8648,4.8392,4.8392,40044.0852
2009-05-19 13:35:00,13.23,13.29,13.2,13.28,45922.11609110948,4.8429,4.8648,4.8319,4.8612,45922.1161
2009-05-19 13:40:00,13.29,13.29,13.2,13.23,57800.636786676456,4.8648,4.8648,4.8319,4.8429,57800.6368
2009-05-19 13:45:00,13.23,13.25,13.22,13.23,30982.120989468527,4.8429,4.8502,4.8392,4.8429,30982.121
2009-05-19 13:50:00,13.23,13.24,13.2,13.21,42125.88782757776,4.8429,4.8465,4.8319,4.8356,42125.8878
2009-05-19 13:55:00,13.22,13.24,13.2,13.23,65393.09331373989,4.8392,4.8465,4.8319,4.8429,65393.0933
2009-05-19 14:00:00,13.23,13.24,13.14,13.16,142419.78937056084,4.8429,4.8465,4.8099,4.8173,142419.7894
2009-05-19 14:05:00,13.15,13.18,13.14,13.17,133235.36615233895,4.8136,4.8246,4.8099,4.8209,133235.3662
2009-05-19 14:10:00,13.16,13.18,13.16,13.17,42003.4288513348,4.8173,4.8246,4.8173,4.8209,42003.4289
2009-05-19 14:15:00,13.17,13.21,13.16,13.21,49350.96742591231,4.8209,4.8356,4.8173,4.8356,49350.9674
2009-05-19 14:20:00,13.2,13.25,13.2,13.22,63801.12662258143,4.8319,4.8502,4.8319,4.8392,63801.1266
2009-05-19 14:25:00,13.21,13.22,13.16,13.17,141807.49448934605,4.8356,4.8392,4.8173,4.8209,141807.4945
2009-05-19 14:30:00,13.18,13.2,13.15,13.2,106416.85035513104,4.8246,4.8319,4.8136,4.8319,106416.8504
2009-05-19 14:35:00,13.2,13.21,13.19,13.2,48371.29561596864,4.8319,4.8356,4.8282,4.8319,48371.2956
2009-05-19 14:40:00,13.2,13.23,13.2,13.23,17021.797697771246,4.8319,4.8429,4.8319,4.8429,17021.7977
2009-05-19 14:45:00,13.23,13.26,13.22,13.25,73597.84472201811,4.8429,4.8539,4.8392,4.8502,73597.8447
2009-05-19 14:50:00,13.26,13.26,13.25,13.26,37105.06980161645,4.8539,4.8539,4.8502,4.8539,37105.0698
2009-05-19 14:55:00,13.26,13.27,13.24,13.25,43350.477590007344,4.8539,4.8575,4.8465,4.8502,43350.4776
2009-05-19 15:00:00,13.25,13.27,13.25,13.26,66127.84717119765,4.8502,4.8575,4.8502,4.8539,66127.8472
2009-05-19 15:05:00,13.27,13.29,13.25,13.26,67597.35488611314,4.8575,4.8648,4.8502,4.8539,67597.3549
2009-05-19 15:10:00,13.25,13.26,13.2,13.21,54861.621356845455,4.8502,4.8539,4.8319,4.8356,54861.6214
2009-05-19 15:15:00,13.21,13.24,13.21,13.24,65882.92921871172,4.8356,4.8465,4.8356,4.8465,65882.9292
2009-05-19 15:20:00,13.24,13.25,13.21,13.24,89272.59368111682,4.8465,4.8502,4.8356,4.8465,89272.5937
2009-05-19 15:25:00,13.25,13.25,13.2,13.22,100538.819495469,4.8502,4.8502,4.8319,4.8392,100538.8195
2009-05-19 15:30:00,13.22,13.23,13.14,13.14,166421.74871418075,4.8392,4.8429,4.8099,4.8099,166421.7487
2009-05-19 15:35:00,13.13,13.19,13.13,13.17,110090.61964241978,4.8063,4.8282,4.8063,4.8209,110090.6196
2009-05-19 15:40:00,13.17,13.18,13.14,13.16,141562.57653686014,4.8209,4.8246,4.8099,4.8173,141562.5765
2009-05-19 15:45:00,13.15,13.17,13.12,13.13,96742.59123193727,4.8136,4.8209,4.8026,4.8063,96742.5912
2009-05-19 15:50:00,13.12,13.16,13.1,13.11,114009.30688219446,4.8026,4.8173,4.7953,4.799,114009.3069
2009-05-19 15:55:00,13.11,13.11,13.07,13.09,209282.39039921624,4.799,4.799,4.7843,4.7916,209282.3904
2009-05-20 09:30:00,13.35,13.37,13.17,13.29,129194.21993632131,4.8868,4.8941,4.8209,4.8648,129194.2199
2009-05-20 09:35:00,13.31,13.37,13.25,13.33,54249.32647563066,4.8722,4.8941,4.8502,4.8795,54249.3265
2009-05-20 09:40:00,13.34,13.46,13.33,13.42,42493.26475630664,4.8832,4.9271,4.8795,4.9124,42493.2648
2009-05-20 09:45:00,13.42,13.51,13.42,13.51,50942.93411707078,4.9124,4.9454,4.9124,4.9454,50942.9341
2009-05-20 09:50:00,13.51,13.56,13.51,13.55,74455.05755571883,4.9454,4.9637,4.9454,4.96,74455.0576
2009-05-20 09:55:00,13.55,13.58,13.52,13.57,99559.14768552534,4.96,4.971,4.949,4.9673,99559.1477
2009-05-20 10:00:00,13.58,13.66,13.58,13.66,114499.14278716627,4.971,5.0003,4.971,5.0003,114499.1428
2009-05-20 10:05:00,13.66,13.69,13.65,13.67,128337.0071026206,5.0003,5.0113,4.9966,5.0039,128337.0071
2009-05-20 10:10:00,13.67,13.68,13.62,13.64,67107.51898114131,5.0039,5.0076,4.9856,4.993,67107.519
2009-05-20 10:15:00,13.64,13.72,13.61,13.72,120622.09159931424,4.993,5.0223,4.982,5.0223,120622.0916
2009-05-20 10:20:00,13.72,13.78,13.72,13.77,151114.3766838109,5.0223,5.0442,5.0223,5.0406,151114.3767
2009-05-20 10:25:00,13.78,13.78,13.73,13.73,58290.47269164829,5.0442,5.0442,5.0259,5.0259,58290.4727
2009-05-20 10:30:00,13.74,13.79,13.69,13.72,254837.12956159684,5.0296,5.0479,5.0113,5.0223,254837.1296
2009-05-20 10:35:00,13.72,13.74,13.69,13.7,61351.94709772226,5.0223,5.0296,5.0113,5.0149,61351.9471
2009-05-20 10:40:00,13.71,13.72,13.65,13.68,134215.03796228263,5.0186,5.0223,4.9966,5.0076,134215.038
2009-05-20 10:45:00,13.67,13.68,13.61,13.65,72495.71393583149,5.0039,5.0076,4.982,4.9966,72495.7139
2009-05-20 10:50:00,13.65,13.72,13.65,13.7,76169.48322312025,4.9966,5.0223,4.9966,5.0149,76169.4832
2009-05-20 10:55:00,13.7,13.71,13.65,13.66,66127.84717119765,5.0149,5.0186,4.9966,5.0003,66127.8472
2009-05-20 11:00:00,13.65,13.66,13.6,13.6,101396.03232916971,4.9966,5.0003,4.9783,4.9783,101396.0323
2009-05-20 11:05:00,13.61,13.64,13.6,13.6,55351.45726181729,4.982,4.993,4.9783,4.9783,55351.4573
2009-05-20 11:10:00,13.61,13.65,13.6,13.64,60617.1932402645,4.982,4.9966,4.9783,4.993,60617.1932
2009-05-20 11:15:00,13.65,13.66,13.58,13.61,67107.51898114131,4.9966,5.0003,4.971,4.982,67107.519
2009-05-20 11:20:00,13.62,13.64,13.56,13.56,60862.11119275042,4.9856,4.993,4.9637,4.9637,60862.1112
2009-05-20 11:25:00,13.56,13.6,13.56,13.6,52045.06490325741,4.9637,4.9783,4.9637,4.9783,52045.0649
2009-05-20 11:30:00,13.6,13.61,13.6,13.61,44207.69042370805,4.9783,4.982,4.9783,4.982,44207.6904
2009-05-20 11:35:00,13.61,13.66,13.61,13.66,46044.57506735243,4.982,5.0003,4.982,5.0003,46044.5751
2009-05-20 11:40:00,13.66,13.68,13.65,13.66,39799.16727896155,5.0003,5.0076,4.9966,5.0003,39799.1673
2009-05-20 11:45:00,13.66,13.67,13.58,13.58,59759.9804065638,5.0003,5.0039,4.971,4.971,59759.9804
2009-05-20 11:50:00,13.58,13.59,13.48,13.48,162625.52045064903,4.971,4.9747,4.9344,4.9344,162625.5205
2009-05-20 11:55:00,13.48,13.49,13.4,13.41,127847.17119764876,4.9344,4.9381,4.9051,4.9088,127847.1712
2009-05-20 12:00:00,13.4,13.42,13.37,13.4,117927.99412196912,4.9051,4.9124,4.8941,4.9051,117927.9941
2009-05-20 12:05:00,13.4,13.44,13.38,13.38,70291.45236345823,4.9051,4.9198,4.8978,4.8978,70291.4524
2009-05-20 12:10:00,13.38,13.42,13.36,13.4,87190.79108498653,4.8978,4.9124,4.8905,4.9051,87190.7911
2009-05-20 12:15:00,13.4,13.41,13.38,13.4,39921.6262552045,4.9051,4.9088,4.8978,4.9051,39921.6263
2009-05-20 12:20:00,13.41,13.41,13.38,13.38,60127.35733529268,4.9088,4.9088,4.8978,4.8978,60127.3573
2009-05-20 12:25:00,13.39,13.42,13.37,13.4,83884.39872642665,4.9015,4.9124,4.8941,4.9051,83884.3987
2009-05-20 12:30:00,13.4,13.41,13.31,13.32,64290.96252755327,4.9051,4.9088,4.8722,4.8758,64290.9625
2009-05-20 12:35:00,13.32,13.34,13.32,13.33,40533.921136419296,4.8758,4.8832,4.8758,4.8795,40533.9211
2009-05-20 12:40:00,13.34,13.39,13.33,13.39,80455.5473916238,4.8832,4.9015,4.8795,4.9015,80455.5474
2009-05-20 12:45:00,13.38,13.42,13.38,13.4,102008.32721038452,4.8978,4.9124,4.8978,4.9051,102008.3272
2009-05-20 12:50:00,13.39,13.4,13.34,13.38,78618.66274797943,4.9015,4.9051,4.8832,4.8978,78618.6627
2009-05-20 12:55:00,13.38,13.38,13.33,13.34,30124.90815576781,4.8978,4.8978,4.8795,4.8832,30124.9082
2009-05-20 13:00:00,13.34,13.38,13.33,13.37,50820.47514082782,4.8832,4.8978,4.8795,4.8941,50820.4751
2009-05-20 13:05:00,13.37,13.42,13.35,13.39,48371.29561596864,4.8941,4.9124,4.8868,4.9015,48371.2956
2009-05-20 13:10:00,13.38,13.44,13.38,13.44,39064.41342150379,4.8978,4.9198,4.8978,4.9198,39064.4134
2009-05-20 13:15:00,13.44,13.45,13.42,13.43,40533.921136419296,4.9198,4.9234,4.9124,4.9161,40533.9211
2009-05-20 13:20:00,13.43,13.46,13.38,13.42,69801.6164584864,4.9161,4.9271,4.8978,4.9124,69801.6165
2009-05-20 13:25:00,13.42,13.44,13.4,13.44,32206.71075189811,4.9124,4.9198,4.9051,4.9198,32206.7108
2009-05-20 13:30:00,13.43,13.45,13.42,13.45,29635.07225079598,4.9161,4.9234,4.9124,4.9234,29635.0723
2009-05-20 13:35:00,13.45,13.5,13.44,13.47,45922.11609110948,4.9234,4.9417,4.9198,4.9307,45922.1161
2009-05-20 13:40:00,13.47,13.54,13.47,13.51,48616.213568454565,4.9307,4.9564,4.9307,4.9454,48616.2136
2009-05-20 13:45:00,13.52,13.52,13.47,13.51,79475.87558168013,4.949,4.949,4.9307,4.9454,79475.8756
2009-05-20 13:50:00,13.51,13.53,13.5,13.52,29145.236345824145,4.9454,4.9527,4.9417,4.949,29145.2363
2009-05-20 13:55:00,13.53,13.53,13.51,13.52,38084.74161156012,4.9527,4.9527,4.9454,4.949,38084.7416
2009-05-20 14:00:00,13.52,13.53,13.42,13.46,114009.30688219446,4.949,4.9527,4.9124,4.9271,114009.3069
2009-05-20 14:05:00,13.45,13.51,13.44,13.48,79230.95762919422,4.9234,4.9454,4.9198,4.9344,79230.9576
2009-05-20 14:10:00,13.48,13.53,13.45,13.47,77149.15503306391,4.9344,4.9527,4.9234,4.9307,77149.155
2009-05-20 14:15:00,13.47,13.5,13.46,13.47,106784.2272838599,4.9307,4.9417,4.9271,4.9307,106784.2273
2009-05-20 14:20:00,13.47,13.49,13.43,13.47,191036.00293901545,4.9307,4.9381,4.9161,4.9307,191036.0029
2009-05-20 14:25:00,13.47,13.48,13.43,13.45,90864.56037227529,4.9307,4.9344,4.9161,4.9234,90864.5604
2009-05-20 14:30:00,13.45,13.45,13.38,13.4,123071.2711241734,4.9234,4.9234,4.8978,4.9051,123071.2711
2009-05-20 14:35:00,13.4,13.42,13.38,13.4,116825.8633357825,4.9051,4.9124,4.8978,4.9051,116825.8633
2009-05-20 14:40:00,13.4,13.46,13.39,13.44,81312.76022532451,4.9051,4.9271,4.9015,4.9198,81312.7602
2009-05-20 14:45:00,13.43,13.47,13.43,13.46,60739.65221650746,4.9161,4.9307,4.9161,4.9271,60739.6522
2009-05-20 14:50:00,13.46,13.5,13.42,13.49,94415.87068332107,4.9271,4.9417,4.9124,4.9381,94415.8707
2009-05-20 14:55:00,13.49,13.51,13.47,13.48,77149.15503306391,4.9381,4.9454,4.9307,4.9344,77149.155
2009-05-20 15:00:00,13.48,13.48,13.43,13.43,91476.85525349008,4.9344,4.9344,4.9161,4.9161,91476.8553
2009-05-20 15:05:00,13.43,13.47,13.43,13.43,100416.36051922606,4.9161,4.9307,4.9161,4.9161,100416.3605
2009-05-20 15:10:00,13.42,13.43,13.38,13.38,100048.98359049716,4.9124,4.9161,4.8978,4.8978,100048.9836
2009-05-20 15:15:00,13.38,13.38,13.36,13.38,73475.38574577516,4.8978,4.8978,4.8905,4.8978,73475.3857
2009-05-20 15:20:00,13.38,13.38,13.3,13.3,100906.19642419789,4.8978,4.8978,4.8685,4.8685,100906.1964
2009-05-20 15:25:00,13.3,13.34,13.28,13.3,146705.8535390644,4.8685,4.8832,4.8612,4.8685,146705.8535
2009-05-20 15:30:00,13.31,13.31,13.27,13.28,129316.67891256428,4.8722,4.8722,4.8575,4.8612,129316.6789
2009-05-20 15:35:00,13.28,13.34,13.28,13.3,103967.67083027185,4.8612,4.8832,4.8612,4.8685,103967.6708
2009-05-20 15:40:00,13.31,13.32,13.21,13.23,149767.32794513836,4.8722,4.8758,4.8356,4.8429,149767.3279
2009-05-20 15:45:00,13.23,13.25,13.22,13.22,128337.0071026206,4.8429,4.8502,4.8392,4.8392,128337.0071
2009-05-20 15:50:00,13.23,13.25,13.2,13.25,107274.06318883171,4.8429,4.8502,4.8319,4.8502,107274.0632
2009-05-20 15:55:00,13.25,13.27,13.23,13.25,276389.90938035754,4.8502,4.8575,4.8429,4.8502,276389.9094
2009-05-21 09:30:00,13.07,13.07,12.88,12.93,56208.670095518,4.7843,4.7843,4.7148,4.7331,56208.6701
2009-05-21 09:35:00,12.93,12.95,12.81,12.83,102620.6220915993,4.7331,4.7404,4.6891,4.6965,102620.6221
2009-05-21 09:40:00,12.82,12.93,12.82,12.91,72618.17291207446,4.6928,4.7331,4.6928,4.7257,72618.1729
2009-05-21 09:45:00,12.91,12.93,12.88,12.89,96007.83737447954,4.7257,4.7331,4.7148,4.7184,96007.8374
2009-05-21 09:50:00,12.9,12.93,12.88,12.89,86088.66029879989,4.7221,4.7331,4.7148,4.7184,86088.6603
2009-05-21 09:55:00,12.88,12.95,12.87,12.89,115356.355620867,4.7148,4.7404,4.7111,4.7184,115356.3556
2009-05-21 10:00:00,12.89,12.93,12.85,12.85,152094.04849375458,4.7184,4.7331,4.7038,4.7038,152094.0485
2009-05-21 10:05:00,12.85,12.89,12.8,12.8,89884.88856233162,4.7038,4.7184,4.6855,4.6855,89884.8886
2009-05-21 10:10:00,12.8,12.81,12.76,12.77,82782.26794024001,4.6855,4.6891,4.6708,4.6745,82782.2679
2009-05-21 10:15:00,12.76,12.77,12.72,12.72,88905.21675238795,4.6708,4.6745,4.6562,4.6562,88905.2168
2009-05-21 10:20:00,12.72,12.75,12.66,12.69,71271.1241734019,4.6562,4.6672,4.6342,4.6452,71271.1242
2009-05-21 10:25:00,12.69,12.73,12.67,12.68,49350.96742591231,4.6452,4.6599,4.6379,4.6416,49350.9674
2009-05-21 10:30:00,12.67,12.68,12.63,12.65,90497.1834435464,4.6379,4.6416,4.6233,4.6306,90497.1834
2009-05-21 10:35:00,12.65,12.66,12.63,12.63,45922.11609110948,4.6306,4.6342,4.6233,4.6233,45922.1161
2009-05-21 10:40:00,12.64,12.71,12.63,12.71,59270.14450159196,4.6269,4.6525,4.6233,4.6525,59270.1445
2009-05-21 10:45:00,12.7,12.73,12.67,12.72,63188.83174136664,4.6489,4.6599,4.6379,4.6562,63188.8317
2009-05-21 10:50:00,12.71,12.73,12.69,12.72,55351.45726181729,4.6525,4.6599,4.6452,4.6562,55351.4573
2009-05-21 10:55:00,12.71,12.71,12.68,12.71,47881.45971099681,4.6525,4.6525,4.6416,4.6525,47881.4597
2009-05-21 11:00:00,12.7,12.71,12.67,12.68,50575.5571883419,4.6489,4.6525,4.6379,4.6416,50575.5572
2009-05-21 11:05:00,12.68,12.71,12.67,12.69,42860.64168503551,4.6416,4.6525,4.6379,4.6452,42860.6417
2009-05-21 11:10:00,12.69,12.78,12.69,12.76,43717.85451873622,4.6452,4.6782,4.6452,4.6708,43717.8545
2009-05-21 11:15:00,12.76,12.78,12.75,12.77,28288.02351212344,4.6708,4.6782,4.6672,4.6745,28288.0235
2009-05-21 11:20:00,12.78,12.8,12.77,12.8,36247.856967915744,4.6782,4.6855,4.6745,4.6855,36247.857
2009-05-21 11:25:00,12.8,12.82,12.78,12.82,30247.36713201077,4.6855,4.6928,4.6782,4.6928,30247.3671
2009-05-21 11:30:00,12.81,12.83,12.78,12.8,50942.93411707078,4.6891,4.6965,4.6782,4.6855,50942.9341
2009-05-21 11:35:00,12.79,12.85,12.79,12.84,49473.42640215527,4.6818,4.7038,4.6818,4.7001,49473.4264
2009-05-21 11:40:00,12.84,12.84,12.8,12.8,36615.23389664462,4.7001,4.7001,4.6855,4.6855,36615.2339
2009-05-21 11:45:00,12.8,12.81,12.77,12.78,31961.7927994122,4.6855,4.6891,4.6745,4.6782,31961.7928
2009-05-21 11:50:00,12.77,12.79,12.76,12.79,49106.0494734264,4.6745,4.6818,4.6708,4.6818,49106.0495
2009-05-21 11:55:00,12.8,12.86,12.8,12.86,63433.74969385256,4.6855,4.7074,4.6855,4.7074,63433.7497
2009-05-21 12:00:00,12.86,12.87,12.85,12.85,48248.83663972569,4.7074,4.7111,4.7038,4.7038,48248.8366
2009-05-21 12:05:00,12.85,12.87,12.84,12.86,37472.446730345335,4.7038,4.7111,4.7001,4.7074,37472.4467
2009-05-21 12:10:00,12.86,12.89,12.83,12.83,36492.77492040167,4.7074,4.7184,4.6965,4.6965,36492.7749
2009-05-21 12:15:00,12.83,12.85,12.82,12.85,45554.7391623806,4.6965,4.7038,4.6928,4.7038,45554.7392
2009-05-21 12:20:00,12.85,12.85,12.82,12.84,13225.569434239527,4.7038,4.7038,4.6928,4.7001,13225.5694
2009-05-21 12:25:00,12.84,12.84,12.81,12.84,29757.53122703894,4.7001,4.7001,4.6891,4.7001,29757.5312
2009-05-21 12:30:00,12.83,12.85,12.83,12.85,25716.385011021302,4.6965,4.7038,4.6965,4.7038,25716.385
2009-05-21 12:35:00,12.85,12.9,12.85,12.87,63801.12662258143,4.7038,4.7221,4.7038,4.7111,63801.1266
2009-05-21 12:40:00,12.88,12.89,12.85,12.87,20450.649032574085,4.7148,4.7184,4.7038,4.7111,20450.649
2009-05-21 12:45:00,12.88,12.89,12.85,12.89,40411.462160176336,4.7148,4.7184,4.7038,4.7184,40411.4622
2009-05-21 12:50:00,12.89,12.91,12.82,12.83,37472.446730345335,4.7184,4.7257,4.6928,4.6965,37472.4467
2009-05-21 12:55:00,12.83,12.91,12.83,12.91,67597.35488611314,4.6965,4.7257,4.6965,4.7257,67597.3549
2009-05-21 13:00:00,12.9,12.91,12.87,12.87,36615.23389664462,4.7221,4.7257,4.7111,4.7111,36615.2339
2009-05-21 13:05:00,12.87,12.89,12.85,12.85,38574.57751653196,4.7111,4.7184,4.7038,4.7038,38574.5775
2009-05-21 13:10:00,12.85,12.89,12.85,12.89,23022.28753367621,4.7038,4.7184,4.7038,4.7184,23022.2875
2009-05-21 13:15:00,12.88,12.89,12.84,12.84,57065.88292921871,4.7148,4.7184,4.7001,4.7001,57065.8829
2009-05-21 13:20:00,12.84,12.84,12.81,12.81,54126.8674993877,4.7001,4.7001,4.6891,4.6891,54126.8675
2009-05-21 13:25:00,12.81,12.82,12.8,12.82,54616.703404359534,4.6891,4.6928,4.6855,4.6928,54616.7034
2009-05-21 13:30:00,12.81,12.82,12.8,12.8,20940.48493754592,4.6891,4.6928,4.6855,4.6855,20940.4849
2009-05-21 13:35:00,12.8,12.82,12.77,12.82,56698.50600048983,4.6855,4.6928,4.6745,4.6928,56698.506
2009-05-21 13:40:00,12.81,12.83,12.81,12.82,34900.8082292432,4.6891,4.6965,4.6891,4.6928,34900.8082
2009-05-21 13:45:00,12.83,12.88,12.83,12.86,59392.60347783492,4.6965,4.7148,4.6965,4.7074,59392.6035
2009-05-21 13:50:00,12.85,12.9,12.83,12.83,48616.213568454565,4.7038,4.7221,4.6965,4.6965,48616.2136
2009-05-21 13:55:00,12.83,12.89,12.83,12.86,54616.703404359534,4.6965,4.7184,4.6965,4.7074,54616.7034
2009-05-21 14:00:00,12.86,12.9,12.82,12.83,50698.016164584864,4.7074,4.7221,4.6928,4.6965,50698.0162
2009-05-21 14:05:00,12.83,12.85,12.76,12.76,102130.78618662748,4.6965,4.7038,4.6708,4.6708,102130.7862
2009-05-21 14:10:00,12.77,12.77,12.72,12.73,43105.55963752143,4.6745,4.6745,4.6562,4.6599,43105.5596
2009-05-21 14:15:00,12.73,12.76,12.71,12.74,34778.34925300024,4.6599,4.6708,4.6525,4.6635,34778.3493
2009-05-21 14:20:00,12.74,12.76,12.71,12.74,66617.68307616947,4.6635,4.6708,4.6525,4.6635,66617.6831
2009-05-21 14:25:00,12.74,12.75,12.71,12.71,79720.79353416605,4.6635,4.6672,4.6525,4.6525,79720.7935
2009-05-21 14:30:00,12.71,12.78,12.71,12.78,85353.90644134214,4.6525,4.6782,4.6525,4.6782,85353.9064
2009-05-21 14:35:00,12.78,12.8,12.71,12.72,47759.000734753856,4.6782,4.6855,4.6525,4.6562,47759.0007
2009-05-21 14:40:00,12.72,12.73,12.68,12.71,43105.55963752143,4.6562,4.6599,4.6416,4.6525,43105.5596
2009-05-21 14:45:00,12.71,12.71,12.67,12.7,52045.06490325741,4.6525,4.6525,4.6379,4.6489,52045.0649
2009-05-21 14:50:00,12.7,12.71,12.67,12.68,51187.85206955669,4.6489,4.6525,4.6379,4.6416,51187.8521
2009-05-21 14:55:00,12.68,12.73,12.66,12.73,92211.60911094784,4.6416,4.6599,4.6342,4.6599,92211.6091
2009-05-21 15:00:00,12.72,12.75,12.7,12.73,71883.4190546167,4.6562,4.6672,4.6489,4.6599,71883.4191
2009-05-21 15:05:00,12.73,12.74,12.67,12.67,77761.44991427871,4.6599,4.6635,4.6379,4.6379,77761.4499
2009-05-21 15:10:00,12.68,12.7,12.67,12.68,64413.42150379622,4.6416,4.6489,4.6379,4.6416,64413.4215
2009-05-21 15:15:00,12.69,12.71,12.67,12.7,88048.00391868723,4.6452,4.6525,4.6379,4.6489,88048.0039
2009-05-21 15:20:00,12.7,12.71,12.67,12.7,78986.0396767083,4.6489,4.6525,4.6379,4.6489,78986.0397
2009-05-21 15:25:00,12.69,12.7,12.65,12.67,319250.5510653931,4.6452,4.6489,4.6306,4.6379,319250.5511
2009-05-21 15:30:00,12.67,12.75,12.67,12.7,331496.4486896889,4.6379,4.6672,4.6379,4.6489,331496.4487
2009-05-21 15:35:00,12.7,12.72,12.69,12.71,93068.82194464852,4.6489,4.6562,4.6452,4.6525,93068.8219
2009-05-21 15:40:00,12.71,12.71,12.67,12.71,261449.9142787166,4.6525,4.6525,4.6379,4.6525,261449.9143
2009-05-21 15:45:00,12.71,12.76,12.71,12.75,179892.2361009062,4.6525,4.6708,4.6525,4.6672,179892.2361
2009-05-21 15:50:00,12.74,12.78,12.71,12.76,177443.056576047,4.6635,4.6782,4.6525,4.6708,177443.0566
2009-05-21 15:55:00,12.77,12.77,12.76,12.76,321087.43570903747,4.6745,4.6745,4.6708,4.6708,321087.4357
2009-05-22 09:30:00,12.81,13.01,12.8,12.9,104702.4246877296,4.6891,4.7624,4.6855,4.7221,104702.4247
2009-05-22 09:35:00,12.89,12.9,12.77,12.89,109478.324761205,4.7184,4.7221,4.6745,4.7184,109478.3248
2009-05-22 09:40:00,12.87,12.91,12.84,12.89,107518.98114131764,4.7111,4.7257,4.7001,4.7184,107518.9811
2009-05-22 09:45:00,12.88,12.92,12.86,12.88,99559.14768552534,4.7148,4.7294,4.7074,4.7148,99559.1477
2009-05-22 09:50:00,12.88,12.92,12.86,12.91,133725.2020573108,4.7148,4.7294,4.7074,4.7257,133725.2021
2009-05-22 09:55:00,12.91,12.95,12.89,12.93,56453.58804800391,4.7257,4.7404,4.7184,4.7331,56453.588
2009-05-22 10:00:00,12.94,12.98,12.9,12.98,73475.38574577516,4.7367,4.7514,4.7221,4.7514,73475.3857
2009-05-22 10:05:00,12.98,12.98,12.92,12.92,94293.41170707812,4.7514,4.7514,4.7294,4.7294,94293.4117
2009-05-22 10:10:00,12.92,12.96,12.89,12.92,138623.56110702915,4.7294,4.7441,4.7184,4.7294,138623.5611
2009-05-22 10:15:00,12.92,13.03,12.92,13.01,78006.36786676463,4.7294,4.7697,4.7294,4.7624,78006.3679
2009-05-22 10:20:00,13.01,13.07,13.01,13.05,72250.79598334557,4.7624,4.7843,4.7624,4.777,72250.796
2009-05-22 10:25:00,13.06,13.09,13.05,13.07,95273.0835170218,4.7807,4.7916,4.777,4.7843,95273.0835
2009-05-22 10:30:00,13.07,13.08,13.01,13.02,80700.46534410972,4.7843,4.788,4.7624,4.766,80700.4653
2009-05-22 10:35:00,13.01,13.03,12.98,13.0,78863.58070046533,4.7624,4.7697,4.7514,4.7587,78863.5807
2009-05-22 10:40:00,13.0,13.1,13.0,13.09,90619.64241978936,4.7587,4.7953,4.7587,4.7916,90619.6424
2009-05-22 10:45:00,13.09,13.11,13.07,13.08,68821.94464854273,4.7916,4.799,4.7843,4.788,68821.9446
2009-05-22 10:50:00,13.09,13.16,13.09,13.12,77394.07298554984,4.7916,4.8173,4.7916,4.8026,77394.073
2009-05-22 10:55:00,13.12,13.14,13.11,13.14,42615.7237325496,4.8026,4.8099,4.799,4.8099,42615.7237
2009-05-22 11:00:00,13.13,13.16,13.12,13.13,49595.88537839824,4.8063,4.8173,4.8026,4.8063,49595.8854
2009-05-22 11:05:00,13.13,13.24,13.12,13.23,64535.88048003918,4.8063,4.8465,4.8026,4.8429,64535.8805
2009-05-22 11:10:00,13.24,13.24,13.18,13.19,51555.22899828557,4.8465,4.8465,4.8246,4.8282,51555.229
2009-05-22 11:15:00,13.19,13.2,13.16,13.17,60617.1932402645,4.8282,4.8319,4.8173,4.8209,60617.1932
2009-05-22 11:20:00,13.17,13.18,13.11,13.11,38819.49546901788,4.8209,4.8246,4.799,4.799,38819.4955
2009-05-22 11:25:00,13.11,13.12,13.09,13.11,55596.3752143032,4.799,4.8026,4.7916,4.799,55596.3752
2009-05-22 11:30:00,13.11,13.12,13.11,13.11,37717.36468283125,4.799,4.8026,4.799,4.799,37717.3647
2009-05-22 11:35:00,13.11,13.12,13.07,13.07,25349.008082292432,4.799,4.8026,4.7843,4.7843,25349.0081
2009-05-22 11:40:00,13.08,13.09,13.07,13.08,32206.71075189811,4.788,4.7916,4.7843,4.788,32206.7108
2009-05-22 11:45:00,13.08,13.09,13.07,13.08,20695.56698506,4.788,4.7916,4.7843,4.788,20695.567
2009-05-22 11:50:00,13.08,13.09,13.04,13.07,161400.93068821944,4.788,4.7916,4.7733,4.7843,161400.9307
2009-05-22 11:55:00,13.07,13.09,13.07,13.08,47759.000734753856,4.7843,4.7916,4.7843,4.788,47759.0007
2009-05-22 12:00:00,13.09,13.13,13.08,13.13,58657.84962037717,4.7916,4.8063,4.788,4.8063,58657.8496
2009-05-22 12:05:00,13.12,13.13,13.11,13.12,17879.010531471955,4.8026,4.8063,4.799,4.8026,17879.0105
2009-05-22 12:10:00,13.13,13.16,13.11,13.11,38329.65956404605,4.8063,4.8173,4.799,4.799,38329.6596
2009-05-22 12:15:00,13.12,13.13,13.1,13.11,40533.921136419296,4.8026,4.8063,4.7953,4.799,40533.9211
2009-05-22 12:20:00,13.11,13.13,13.1,13.11,34655.89027675729,4.799,4.8063,4.7953,4.799,34655.8903
2009-05-22 12:25:00,13.11,13.11,13.07,13.07,68577.02669605681,4.799,4.799,4.7843,4.7843,68577.0267
2009-05-22 12:30:00,13.07,13.07,13.02,13.02,79353.41660543717,4.7843,4.7843,4.766,4.766,79353.4166
2009-05-22 12:35:00,13.03,13.04,13.02,13.02,91966.69115846192,4.7697,4.7733,4.766,4.766,91966.6912
2009-05-22 12:40:00,13.03,13.04,13.0,13.02,181729.12074455057,4.7697,4.7733,4.7587,4.766,181729.1207
2009-05-22 12:45:00,13.01,13.02,12.94,12.94,190546.1670340436,4.7624,4.766,4.7367,4.7367,190546.167
2009-05-22 12:50:00,12.94,12.98,12.93,12.93,101640.95028165563,4.7367,4.7514,4.7331,4.7331,101640.9503
2009-05-22 12:55:00,12.93,12.98,12.93,12.97,44207.69042370805,4.7331,4.7514,4.7331,4.7477,44207.6904
2009-05-22 13:00:00,12.98,12.99,12.97,12.98,48738.672544697525,4.7514,4.755,4.7477,4.7514,48738.6725
2009-05-22 13:05:00,12.98,12.99,12.98,12.98,12613.274553024736,4.7514,4.755,4.7514,4.7514,12613.2746
2009-05-22 13:10:00,12.98,13.0,12.98,12.98,25961.302963507223,4.7514,4.7587,4.7514,4.7514,25961.303
2009-05-22 13:15:00,12.98,13.01,12.98,13.01,21307.8618662748,4.7514,4.7624,4.7514,4.7624,21307.8619
2009-05-22 13:20:00,13.0,13.02,13.0,13.01,13103.11045799657,4.7587,4.766,4.7587,4.7624,13103.1105
2009-05-22 13:25:00,13.02,13.03,13.01,13.02,31471.95689444036,4.766,4.7697,4.7624,4.766,31471.9569
2009-05-22 13:30:00,13.02,13.02,12.94,12.96,118540.28900318392,4.766,4.766,4.7367,4.7441,118540.289
2009-05-22 13:35:00,12.96,12.98,12.94,12.95,104579.96571148664,4.7441,4.7514,4.7367,4.7404,104579.9657
2009-05-22 13:40:00,12.96,12.96,12.9,12.9,101518.49130541268,4.7441,4.7441,4.7221,4.7221,101518.4913
2009-05-22 13:45:00,12.9,12.94,12.9,12.93,80822.92432035267,4.7221,4.7367,4.7221,4.7331,80822.9243
2009-05-22 13:50:00,12.93,12.96,12.93,12.94,38574.57751653196,4.7331,4.7441,4.7331,4.7367,38574.5775
2009-05-22 13:55:00,12.94,12.95,12.91,12.94,33308.84153808474,4.7367,4.7404,4.7257,4.7367,33308.8415
2009-05-22 14:00:00,12.95,12.98,12.94,12.97,26206.22091599314,4.7404,4.7514,4.7367,4.7477,26206.2209
2009-05-22 14:05:00,12.97,12.98,12.94,12.95,31227.038941954444,4.7477,4.7514,4.7367,4.7404,31227.0389
2009-05-22 14:10:00,12.95,12.97,12.94,12.94,30247.36713201077,4.7404,4.7477,4.7367,4.7367,30247.3671
2009-05-22 14:15:00,12.93,12.97,12.93,12.97,31839.33382316924,4.7331,4.7477,4.7331,4.7477,31839.3338
2009-05-22 14:20:00,12.97,12.98,12.94,12.96,87190.79108498653,4.7477,4.7514,4.7367,4.7441,87190.7911
2009-05-22 14:25:00,12.96,12.98,12.95,12.96,32696.546656869945,4.7441,4.7514,4.7404,4.7441,32696.5467
2009-05-22 14:30:00,12.96,12.98,12.95,12.98,33308.84153808474,4.7441,4.7514,4.7404,4.7514,33308.8415
2009-05-22 14:35:00,12.98,12.98,12.97,12.98,11143.766838109234,4.7514,4.7514,4.7477,4.7514,11143.7668
2009-05-22 14:40:00,12.98,13.06,12.98,13.06,232304.6779328925,4.7514,4.7807,4.7514,4.7807,232304.6779
2009-05-22 14:45:00,13.06,13.07,13.05,13.05,201689.9338721528,4.7807,4.7843,4.777,4.777,201689.9339
2009-05-22 14:50:00,13.04,13.07,13.04,13.07,25349.008082292432,4.7733,4.7843,4.7733,4.7843,25349.0081
2009-05-22 14:55:00,13.07,13.07,13.06,13.07,132745.53024736713,4.7843,4.7843,4.7807,4.7843,132745.5302
2009-05-22 15:00:00,13.06,13.06,13.02,13.05,45309.82120989468,4.7807,4.7807,4.766,4.777,45309.8212
2009-05-22 15:05:00,13.06,13.07,13.05,13.06,33186.38256184178,4.7807,4.7843,4.777,4.7807,33186.3826
2009-05-22 15:10:00,13.06,13.09,13.06,13.07,53147.19568944403,4.7807,4.7916,4.7807,4.7843,53147.1957
2009-05-22 15:15:00,13.07,13.07,12.98,13.01,48861.13152094048,4.7843,4.7843,4.7514,4.7624,48861.1315
2009-05-22 15:20:00,13.0,13.02,12.98,12.98,81680.13715405339,4.7587,4.766,4.7514,4.7514,81680.1372
2009-05-22 15:25:00,12.98,12.99,12.93,12.98,87803.08596620131,4.7514,4.755,4.7331,4.7514,87803.086
2009-05-22 15:30:00,12.97,13.02,12.96,13.0,101273.57335292676,4.7477,4.766,4.7441,4.7587,101273.5734
2009-05-22 15:35:00,13.0,13.05,12.99,13.02,92456.52706343374,4.7587,4.777,4.755,4.766,92456.5271
2009-05-22 15:40:00,13.02,13.03,12.99,12.99,120989.4685280431,4.766,4.7697,4.755,4.755,120989.4685
2009-05-22 15:45:00,12.98,12.99,12.93,12.97,89150.13470487387,4.7514,4.755,4.7331,4.7477,89150.1347
2009-05-22 15:50:00,12.98,12.98,12.92,12.93,87435.70903747244,4.7514,4.7514,4.7294,4.7331,87435.709
2009-05-22 15:55:00,12.93,12.93,12.9,12.92,174748.95909870192,4.7331,4.7331,4.7221,4.7294,174748.9591
2009-05-26 09:30:00,12.8,12.83,12.68,12.73,58657.84962037717,4.6855,4.6965,4.6416,4.6599,58657.8496
2009-05-26 09:35:00,12.75,12.75,12.6,12.63,68821.94464854273,4.6672,4.6672,4.6123,4.6233,68821.9446
2009-05-26 09:40:00,12.63,12.68,12.62,12.67,79475.87558168013,4.6233,4.6416,4.6196,4.6379,79475.8756
2009-05-26 09:45:00,12.67,12.67,12.6,12.63,72128.33700710261,4.6379,4.6379,4.6123,4.6233,72128.337
2009-05-26 09:50:00,12.63,12.78,12.62,12.71,90007.34753857457,4.6233,4.6782,4.6196,4.6525,90007.3475
2009-05-26 09:55:00,12.71,12.8,12.71,12.79,70168.99338721528,4.6525,4.6855,4.6525,4.6818,70168.9934
2009-05-26 10:00:00,12.8,12.95,12.8,12.93,267450.4041146216,4.6855,4.7404,4.6855,4.7331,267450.4041
2009-05-26 10:05:00,12.93,13.06,12.92,12.99,158706.83321087435,4.7331,4.7807,4.7294,4.755,158706.8332
2009-05-26 10:10:00,13.0,13.06,12.95,12.95,193362.7234876316,4.7587,4.7807,4.7404,4.7404,193362.7235
2009-05-26 10:15:00,12.95,13.04,12.95,13.02,189933.8721528288,4.7404,4.7733,4.7404,4.766,189933.8722
2009-05-26 10:20:00,13.02,13.05,12.95,12.98,160176.34092578985,4.766,4.777,4.7404,4.7514,160176.3409
2009-05-26 10:25:00,12.98,13.0,12.95,12.98,106294.39137888806,4.7514,4.7587,4.7404,4.7514,106294.3914
2009-05-26 10:30:00,12.98,13.03,12.94,12.96,115846.19152583885,4.7514,4.7697,4.7367,4.7441,115846.1915
2009-05-26 10:35:00,12.97,13.07,12.97,13.03,61719.32402645113,4.7477,4.7843,4.7477,4.7697,61719.324
2009-05-26 10:40:00,13.03,13.08,13.03,13.06,83027.18589272593,4.7697,4.788,4.7697,4.7807,83027.1859
2009-05-26 10:45:00,13.06,13.16,13.06,13.14,93436.1988733774,4.7807,4.8173,4.7807,4.8099,93436.1989
2009-05-26 10:50:00,13.13,13.2,13.13,13.19,104457.50673524367,4.8063,4.8319,4.8063,4.8282,104457.5067
2009-05-26 10:55:00,13.19,13.2,13.11,13.11,126867.49938770512,4.8282,4.8319,4.799,4.799,126867.4994
2009-05-26 11:00:00,13.11,13.11,13.05,13.06,74087.68062698995,4.799,4.799,4.777,4.7807,74087.6806
2009-05-26 11:05:00,13.05,13.09,13.03,13.03,92946.36296840558,4.777,4.7916,4.7697,4.7697,92946.363
2009-05-26 11:10:00,13.04,13.08,13.04,13.07,61964.241978937054,4.7733,4.788,4.7733,4.7843,61964.242
2009-05-26 11:15:00,13.07,13.07,13.02,13.04,82782.26794024001,4.7843,4.7843,4.766,4.7733,82782.2679
2009-05-26 11:20:00,13.04,13.07,13.04,13.06,38819.49546901788,4.7733,4.7843,4.7733,4.7807,38819.4955
2009-05-26 11:25:00,13.06,13.09,13.05,13.09,63066.37276512368,4.7807,4.7916,4.777,4.7916,63066.3728
2009-05-26 11:30:00,13.09,13.09,13.06,13.07,142909.6252755327,4.7916,4.7916,4.7807,4.7843,142909.6253
2009-05-26 11:35:00,13.07,13.07,13.05,13.07,59392.60347783492,4.7843,4.7843,4.777,4.7843,59392.6035
2009-05-26 11:40:00,13.07,13.15,13.07,13.15,52779.81876071516,4.7843,4.8136,4.7843,4.8136,52779.8188
2009-05-26 11:45:00,13.15,13.16,13.13,13.14,35145.726181729115,4.8136,4.8173,4.8063,4.8099,35145.7262
2009-05-26 11:50:00,13.15,13.16,13.14,13.15,29267.695322067106,4.8136,4.8173,4.8099,4.8136,29267.6953
2009-05-26 11:55:00,13.15,13.16,13.11,13.11,42125.88782757776,4.8136,4.8173,4.799,4.799,42125.8878
2009-05-26 12:00:00,13.11,13.11,13.09,13.1,39676.70830271859,4.799,4.799,4.7916,4.7953,39676.7083
2009-05-26 12:05:00,13.1,13.11,13.04,13.05,55841.29316678912,4.7953,4.799,4.7733,4.777,55841.2932
2009-05-26 12:10:00,13.05,13.07,13.05,13.07,63311.2907176096,4.777,4.7843,4.777,4.7843,63311.2907
2009-05-26 12:15:00,13.07,13.08,13.06,13.08,35880.48003918687,4.7843,4.788,4.7807,4.788,35880.48
2009-05-26 12:20:00,13.08,13.13,13.08,13.12,15552.289982855742,4.788,4.8063,4.788,4.8026,15552.29
2009-05-26 12:25:00,13.12,13.13,13.1,13.1,36247.856967915744,4.8026,4.8063,4.7953,4.7953,36247.857
2009-05-26 12:30:00,13.09,13.09,13.07,13.09,28165.56453588048,4.7916,4.7916,4.7843,4.7916,28165.5645
2009-05-26 12:35:00,13.09,13.1,13.08,13.08,22777.36958119029,4.7916,4.7953,4.788,4.788,22777.3696
2009-05-26 12:40:00,13.08,13.12,13.08,13.11,21797.697771246632,4.788,4.8026,4.788,4.799,21797.6978
2009-05-26 12:45:00,13.1,13.14,13.07,13.14,26573.59784472201,4.7953,4.8099,4.7843,4.8099,26573.5978
2009-05-26 12:50:00,13.14,13.17,13.14,13.16,44575.06735243693,4.8099,4.8209,4.8099,4.8173,44575.0674
2009-05-26 12:55:00,13.16,13.16,13.14,13.14,21062.94391378888,4.8173,4.8173,4.8099,4.8099,21062.9439
2009-05-26 13:00:00,13.14,13.14,13.12,13.13,28288.02351212344,4.8099,4.8099,4.8026,4.8063,28288.0235
2009-05-26 13:05:00,13.13,13.17,13.13,13.15,25593.926034778346,4.8063,4.8209,4.8063,4.8136,25593.926
2009-05-26 13:10:00,13.14,13.15,13.13,13.15,18858.682341415624,4.8099,4.8136,4.8063,4.8136,18858.6823
2009-05-26 13:15:00,13.14,13.16,13.14,13.16,36615.23389664462,4.8099,4.8173,4.8099,4.8173,36615.2339
2009-05-26 13:20:00,13.16,13.16,13.14,13.16,26451.13886847905,4.8173,4.8173,4.8099,4.8173,26451.1389
2009-05-26 13:25:00,13.16,13.17,13.15,13.16,22654.91060494734,4.8173,4.8209,4.8136,4.8173,22654.9106
2009-05-26 13:30:00,13.16,13.16,13.14,13.15,45799.65711486652,4.8173,4.8173,4.8099,4.8136,45799.6571
2009-05-26 13:35:00,13.15,13.17,13.14,13.15,37227.52877785941,4.8136,4.8209,4.8099,4.8136,37227.5288
2009-05-26 13:40:00,13.14,13.15,13.12,13.13,67229.97795738427,4.8099,4.8136,4.8026,4.8063,67229.978
2009-05-26 13:45:00,13.14,13.14,13.11,13.11,55718.83419054616,4.8099,4.8099,4.799,4.799,55718.8342
2009-05-26 13:50:00,13.11,13.14,13.11,13.14,40044.08523144746,4.799,4.8099,4.799,4.8099,40044.0852
2009-05-26 13:55:00,13.14,13.15,13.13,13.15,71393.58314964487,4.8099,4.8136,4.8063,4.8136,71393.5831
2009-05-26 14:00:00,13.15,13.19,13.14,13.17,80578.00636786676,4.8136,4.8282,4.8099,4.8209,80578.0064
2009-05-26 14:05:00,13.17,13.23,13.17,13.23,68944.40362478569,4.8209,4.8429,4.8209,4.8429,68944.4036
2009-05-26 14:10:00,13.23,13.25,13.2,13.23,129439.13788880724,4.8429,4.8502,4.8319,4.8429,129439.1379
2009-05-26 14:15:00,13.23,13.27,13.23,13.26,35880.48003918687,4.8429,4.8575,4.8429,4.8539,35880.48
2009-05-26 14:20:00,13.26,13.26,13.22,13.25,38819.49546901788,4.8539,4.8539,4.8392,4.8502,38819.4955
2009-05-26 14:25:00,13.25,13.28,13.25,13.26,41391.133970120005,4.8502,4.8612,4.8502,4.8539,41391.134
2009-05-26 14:30:00,13.26,13.28,13.25,13.25,72618.17291207446,4.8539,4.8612,4.8502,4.8502,72618.1729
2009-05-26 14:35:00,13.25,13.26,13.2,13.21,111315.20940484936,4.8502,4.8539,4.8319,4.8356,111315.2094
2009-05-26 14:40:00,13.21,13.25,13.21,13.24,88782.75777614498,4.8356,4.8502,4.8356,4.8465,88782.7578
2009-05-26 14:45:00,13.24,13.28,13.24,13.26,128581.92505510652,4.8465,4.8612,4.8465,4.8539,128581.9251
2009-05-26 14:50:00,13.25,13.26,13.24,13.25,56086.21111927504,4.8502,4.8539,4.8465,4.8502,56086.2111
2009-05-26 14:55:00,13.24,13.25,13.2,13.23,93558.65784962036,4.8465,4.8502,4.8319,4.8429,93558.6578
2009-05-26 15:00:00,13.24,13.27,13.23,13.27,57065.88292921871,4.8465,4.8575,4.8429,4.8575,57065.8829
2009-05-26 15:05:00,13.27,13.27,13.22,13.25,87925.54494244428,4.8575,4.8575,4.8392,4.8502,87925.5449
2009-05-26 15:10:00,13.25,13.28,13.23,13.25,85231.44746509919,4.8502,4.8612,4.8429,4.8502,85231.4475
2009-05-26 15:15:00,13.25,13.25,13.17,13.21,80578.00636786676,4.8502,4.8502,4.8209,4.8356,80578.0064
2009-05-26 15:20:00,13.21,13.22,13.19,13.2,103355.37594905704,4.8356,4.8392,4.8282,4.8319,103355.3759
2009-05-26 15:25:00,13.2,13.23,13.18,13.18,108621.11192750427,4.8319,4.8429,4.8246,4.8246,108621.1119
2009-05-26 15:30:00,13.18,13.24,13.16,13.23,92578.9860396767,4.8246,4.8465,4.8173,4.8429,92578.986
2009-05-26 15:35:00,13.23,13.24,13.2,13.23,97722.26304188096,4.8429,4.8465,4.8319,4.8429,97722.263
2009-05-26 15:40:00,13.23,13.25,13.2,13.21,198138.623561107,4.8429,4.8502,4.8319,4.8356,198138.6236
2009-05-26 15:45:00,13.22,13.23,13.16,13.2,110335.5375949057,4.8392,4.8429,4.8173,4.8319,110335.5376
2009-05-26 15:50:00,13.2,13.26,13.17,13.25,138011.26622581435,4.8319,4.8539,4.8209,4.8502,138011.2662
2009-05-26 15:55:00,13.25,13.28,13.24,13.26,225324.51628704384,4.8502,4.8612,4.8465,4.8539,225324.5163
2009-05-27 09:30:00,13.16,13.29,13.16,13.2,70168.99338721528,4.8173,4.8648,4.8173,4.8319,70168.9934
2009-05-27 09:35:00,13.2,13.29,13.18,13.27,33431.3005143277,4.8319,4.8648,4.8246,4.8575,33431.3005
2009-05-27 09:40:00,13.28,13.29,13.24,13.29,49106.0494734264,4.8612,4.8648,4.8465,4.8648,49106.0495
2009-05-27 09:45:00,13.29,13.34,13.29,13.29,358682.34141562576,4.8648,4.8832,4.8648,4.8648,358682.3414
2009-05-27 09:50:00,13.29,13.32,13.23,13.24,185157.9720793534,4.8648,4.8758,4.8429,4.8465,185157.9721
2009-05-27 09:55:00,13.24,13.25,13.2,13.21,37105.06980161645,4.8465,4.8502,4.8319,4.8356,37105.0698
2009-05-27 10:00:00,13.21,13.25,13.09,13.1,130173.891746265,4.8356,4.8502,4.7916,4.7953,130173.8917
2009-05-27 10:05:00,13.09,13.11,13.05,13.11,137521.4303208425,4.7916,4.799,4.777,4.799,137521.4303
2009-05-27 10:10:00,13.11,13.13,13.05,13.06,103232.9169728141,4.799,4.8063,4.777,4.7807,103232.917
2009-05-27 10:15:00,13.05,13.05,12.98,13.01,149155.03306392356,4.777,4.777,4.7514,4.7624,149155.0331
2009-05-27 10:20:00,13.01,13.04,12.97,13.02,116580.94538329658,4.7624,4.7733,4.7477,4.766,116580.9454
2009-05-27 10:25:00,13.02,13.03,12.98,13.0,89639.9706098457,4.766,4.7697,4.7514,4.7587,89639.9706
2009-05-27 10:30:00,13.0,13.02,12.98,13.0,144746.50991917707,4.7587,4.766,4.7514,4.7587,144746.5099
2009-05-27 10:35:00,13.0,13.01,12.97,12.98,310066.1278471712,4.7587,4.7624,4.7477,4.7514,310066.1278
2009-05-27 10:40:00,12.98,12.99,12.93,12.96,234753.85745775164,4.7514,4.755,4.7331,4.7441,234753.8575
2009-05-27 10:45:00,12.96,12.99,12.94,12.99,249204.0166544208,4.7441,4.755,4.7367,4.755,249204.0167
2009-05-27 10:50:00,13.0,13.01,12.93,12.93,120254.71467058537,4.7587,4.7624,4.7331,4.7331,120254.7147
2009-05-27 10:55:00,12.93,12.96,12.93,12.96,80700.46534410972,4.7331,4.7441,4.7331,4.7441,80700.4653
2009-05-27 11:00:00,12.96,12.97,12.9,12.91,104579.96571148664,4.7441,4.7477,4.7221,4.7257,104579.9657
2009-05-27 11:05:00,12.9,12.91,12.89,12.89,84741.61156012735,4.7221,4.7257,4.7184,4.7184,84741.6116
2009-05-27 11:10:00,12.9,12.96,12.89,12.95,105804.55547391625,4.7221,4.7441,4.7184,4.7404,105804.5555
2009-05-27 11:15:00,12.95,12.96,12.93,12.94,48371.29561596864,4.7404,4.7441,4.7331,4.7367,48371.2956
2009-05-27 11:20:00,12.95,12.95,12.91,12.92,69434.23952975753,4.7404,4.7404,4.7257,4.7294,69434.2395
2009-05-27 11:25:00,12.92,12.97,12.92,12.95,49840.80333088415,4.7294,4.7477,4.7294,4.7404,49840.8033
2009-05-27 11:30:00,12.94,13.02,12.93,13.02,88292.92187117315,4.7367,4.766,4.7331,4.766,88292.9219
2009-05-27 11:35:00,13.02,13.03,12.98,13.0,402522.65491060494,4.766,4.7697,4.7514,4.7587,402522.6549
2009-05-27 11:40:00,13.0,13.01,12.94,12.96,93926.03477834925,4.7587,4.7624,4.7367,4.7441,93926.0348
2009-05-27 11:45:00,12.95,12.96,12.94,12.95,42615.7237325496,4.7404,4.7441,4.7367,4.7404,42615.7237
2009-05-27 11:50:00,12.94,12.98,12.94,12.98,76169.48322312025,4.7367,4.7514,4.7367,4.7514,76169.4832
2009-05-27 11:55:00,12.98,12.99,12.95,12.99,178545.18736223364,4.7514,4.755,4.7404,4.755,178545.1874
2009-05-27 12:00:00,12.99,13.05,12.99,13.05,83149.64486896888,4.755,4.777,4.755,4.777,83149.6449
2009-05-27 12:05:00,13.05,13.06,13.02,13.04,81067.84227283859,4.777,4.7807,4.766,4.7733,81067.8423
2009-05-27 12:10:00,13.04,13.05,13.02,13.02,87190.79108498653,4.7733,4.777,4.766,4.766,87190.7911
2009-05-27 12:15:00,13.03,13.05,13.02,13.05,52779.81876071516,4.7697,4.777,4.766,4.777,52779.8188
2009-05-27 12:20:00,13.05,13.07,13.04,13.07,141562.57653686014,4.777,4.7843,4.7733,4.7843,141562.5765
2009-05-27 12:25:00,13.07,13.07,13.06,13.07,61841.783002694094,4.7843,4.7843,4.7807,4.7843,61841.783
2009-05-27 12:30:00,13.07,13.1,13.07,13.08,72250.79598334557,4.7843,4.7953,4.7843,4.788,72250.796
2009-05-27 12:35:00,13.09,13.09,13.05,13.06,136541.75851089883,4.7916,4.7916,4.777,4.7807,136541.7585
2009-05-27 12:40:00,13.07,13.07,13.05,13.05,68944.40362478569,4.7843,4.7843,4.777,4.777,68944.4036
2009-05-27 12:45:00,13.06,13.06,13.02,13.05,86211.11927504286,4.7807,4.7807,4.766,4.777,86211.1193
2009-05-27 12:50:00,13.06,13.07,13.05,13.07,48738.672544697525,4.7807,4.7843,4.777,4.7843,48738.6725
2009-05-27 12:55:00,13.07,13.07,13.05,13.05,59759.9804065638,4.7843,4.7843,4.777,4.777,59759.9804
2009-05-27 13:00:00,13.06,13.07,13.03,13.03,241734.0191036003,4.7807,4.7843,4.7697,4.7697,241734.0191
2009-05-27 13:05:00,13.04,13.04,13.01,13.02,70046.53441097232,4.7733,4.7733,4.7624,4.766,70046.5344
2009-05-27 13:10:00,13.02,13.05,13.02,13.05,53514.57261817291,4.766,4.777,4.766,4.777,53514.5726
2009-05-27 13:15:00,13.05,13.07,13.03,13.04,89272.59368111682,4.777,4.7843,4.7697,4.7733,89272.5937
2009-05-27 13:20:00,13.03,13.05,13.02,13.04,52289.98285574332,4.7697,4.777,4.766,4.7733,52289.9829
2009-05-27 13:25:00,13.04,13.04,13.0,13.02,84129.31667891255,4.7733,4.7733,4.7587,4.766,84129.3167
2009-05-27 13:30:00,13.02,13.02,12.97,12.98,102008.32721038452,4.766,4.766,4.7477,4.7514,102008.3272
2009-05-27 13:35:00,12.98,12.98,12.94,12.94,65148.175361253976,4.7514,4.7514,4.7367,4.7367,65148.1754
2009-05-27 13:40:00,12.94,12.96,12.94,12.94,53392.11364192995,4.7367,4.7441,4.7367,4.7367,53392.1136
2009-05-27 13:45:00,12.94,12.97,12.87,12.87,92334.06808719078,4.7367,4.7477,4.7111,4.7111,92334.0681
2009-05-27 13:50:00,12.88,12.88,12.79,12.82,207935.3416605437,4.7148,4.7148,4.6818,4.6928,207935.3417
2009-05-27 13:55:00,12.81,12.83,12.8,12.81,123806.02498163114,4.6891,4.6965,4.6855,4.6891,123806.025
2009-05-27 14:00:00,12.81,12.83,12.79,12.79,110947.83247612049,4.6891,4.6965,4.6818,4.6818,110947.8325
2009-05-27 14:05:00,12.79,12.79,12.72,12.75,93803.5758021063,4.6818,4.6818,4.6562,4.6672,93803.5758
2009-05-27 14:10:00,12.76,12.78,12.72,12.76,169360.76414401174,4.6708,4.6782,4.6562,4.6708,169360.7641
2009-05-27 14:15:00,12.75,12.78,12.73,12.77,56086.21111927504,4.6672,4.6782,4.6599,4.6745,56086.2111
2009-05-27 14:20:00,12.77,12.78,12.72,12.75,107886.35807004652,4.6745,4.6782,4.6562,4.6672,107886.3581
2009-05-27 14:25:00,12.75,12.8,12.75,12.77,86211.11927504286,4.6672,4.6855,4.6672,4.6745,86211.1193
2009-05-27 14:30:00,12.77,12.77,12.75,12.76,81802.59613029634,4.6745,4.6745,4.6672,4.6708,81802.5961
2009-05-27 14:35:00,12.76,12.8,12.75,12.8,83394.5628214548,4.6708,4.6855,4.6672,4.6855,83394.5628
2009-05-27 14:40:00,12.8,12.84,12.8,12.81,138378.6431545432,4.6855,4.7001,4.6855,4.6891,138378.6432
2009-05-27 14:45:00,12.81,12.83,12.8,12.82,200710.2620622092,4.6891,4.6965,4.6855,4.6928,200710.2621
2009-05-27 14:50:00,12.81,12.82,12.8,12.82,127969.63017389174,4.6891,4.6928,4.6855,4.6928,127969.6302
2009-05-27 14:55:00,12.82,12.82,12.73,12.73,205363.7031594416,4.6928,4.6928,4.6599,4.6599,205363.7032
2009-05-27 15:00:00,12.74,12.79,12.74,12.79,96130.2963507225,4.6635,4.6818,4.6635,4.6818,96130.2964
2009-05-27 15:05:00,12.79,12.82,12.78,12.8,192260.592701445,4.6818,4.6928,4.6782,4.6855,192260.5927
2009-05-27 15:10:00,12.8,12.8,12.76,12.77,115111.43766838108,4.6855,4.6855,4.6708,4.6745,115111.4377
2009-05-27 15:15:00,12.78,12.78,12.75,12.76,145848.64070536368,4.6782,4.6782,4.6672,4.6708,145848.6407
2009-05-27 15:20:00,12.76,12.76,12.67,12.68,277369.5811903012,4.6708,4.6708,4.6379,4.6416,277369.5812
2009-05-27 15:25:00,12.68,12.69,12.64,12.66,166911.58461915256,4.6416,4.6452,4.6269,4.6342,166911.5846
2009-05-27 15:30:00,12.65,12.7,12.64,12.67,238795.00367376927,4.6306,4.6489,4.6269,4.6379,238795.0037
2009-05-27 15:35:00,12.67,12.68,12.64,12.66,176953.22067107516,4.6379,4.6416,4.6269,4.6342,176953.2207
2009-05-27 15:40:00,12.65,12.71,12.65,12.67,291574.82243448443,4.6306,4.6525,4.6306,4.6379,291574.8224
2009-05-27 15:45:00,12.67,12.74,12.67,12.74,212588.7827577761,4.6379,4.6635,4.6379,4.6635,212588.7828
2009-05-27 15:50:00,12.74,12.74,12.67,12.67,290350.23267205484,4.6635,4.6635,4.6379,4.6379,290350.2327
2009-05-27 15:55:00,12.67,12.68,12.65,12.66,461302.963507225,4.6379,4.6416,4.6306,4.6342,461302.9635
2009-05-28 09:30:00,12.71,13.0,12.71,12.84,64168.50355131031,4.6525,4.7587,4.6525,4.7001,64168.5036
2009-05-28 09:35:00,12.84,12.85,12.69,12.8,79353.41660543717,4.7001,4.7038,4.6452,4.6855,79353.4166
2009-05-28 09:40:00,12.81,12.89,12.79,12.85,134827.33284349742,4.6891,4.7184,4.6818,4.7038,134827.3328
2009-05-28 09:45:00,12.85,12.9,12.85,12.88,106661.76830761692,4.7038,4.7221,4.7038,4.7148,106661.7683
2009-05-28 09:50:00,12.88,12.95,12.88,12.93,68944.40362478569,4.7148,4.7404,4.7148,4.7331,68944.4036
2009-05-28 09:55:00,12.93,12.95,12.9,12.91,45064.90325740876,4.7331,4.7404,4.7221,4.7257,45064.9033
2009-05-28 10:00:00,12.91,12.91,12.79,12.82,83761.93975018368,4.7257,4.7257,4.6818,4.6928,83761.9398
2009-05-28 10:05:00,12.82,12.85,12.73,12.76,67719.81386235611,4.6928,4.7038,4.6599,4.6708,67719.8139
2009-05-28 10:10:00,12.76,12.76,12.71,12.76,80333.08841538084,4.6708,4.6708,4.6525,4.6708,80333.0884
2009-05-28 10:15:00,12.75,12.78,12.72,12.76,53514.57261817291,4.6672,4.6782,4.6562,4.6708,53514.5726
2009-05-28 10:20:00,12.76,12.76,12.68,12.68,78741.12172422238,4.6708,4.6708,4.6416,4.6416,78741.1217
2009-05-28 10:25:00,12.69,12.76,12.67,12.75,68699.48567229978,4.6452,4.6708,4.6379,4.6672,68699.4857
2009-05-28 10:30:00,12.76,12.79,12.74,12.76,92211.60911094784,4.6708,4.6818,4.6635,4.6708,92211.6091
2009-05-28 10:35:00,12.76,12.82,12.76,12.8,56698.50600048983,4.6708,4.6928,4.6708,4.6855,56698.506
2009-05-28 10:40:00,12.79,12.86,12.76,12.85,65393.09331373989,4.6818,4.7074,4.6708,4.7038,65393.0933
2009-05-28 10:45:00,12.85,12.85,12.82,12.85,27185.89272593681,4.7038,4.7038,4.6928,4.7038,27185.8927
2009-05-28 10:50:00,12.86,12.91,12.86,12.89,63188.83174136664,4.7074,4.7257,4.7074,4.7184,63188.8317
2009-05-28 10:55:00,12.9,12.97,12.89,12.95,51310.31104579965,4.7221,4.7477,4.7184,4.7404,51310.311
2009-05-28 11:00:00,12.95,13.02,12.94,13.0,168136.17438158215,4.7404,4.766,4.7367,4.7587,168136.1744
2009-05-28 11:05:00,13.0,13.07,13.0,13.06,89150.13470487387,4.7587,4.7843,4.7587,4.7807,89150.1347
2009-05-28 11:10:00,13.06,13.11,13.06,13.09,74944.89346069067,4.7807,4.799,4.7807,4.7916,74944.8935
2009-05-28 11:15:00,13.08,13.17,13.07,13.15,152951.2613274553,4.788,4.8209,4.7843,4.8136,152951.2613
2009-05-28 11:20:00,13.14,13.15,13.12,13.14,20818.025961302963,4.8099,4.8136,4.8026,4.8099,20818.026
2009-05-28 11:25:00,13.14,13.17,13.13,13.17,32574.087680626988,4.8099,4.8209,4.8063,4.8209,32574.0877
2009-05-28 11:30:00,13.17,13.18,13.15,13.17,46289.49301983835,4.8209,4.8246,4.8136,4.8209,46289.493
2009-05-28 11:35:00,13.17,13.24,13.16,13.19,159074.2101396032,4.8209,4.8465,4.8173,4.8282,159074.2101
2009-05-28 11:40:00,13.2,13.2,13.14,13.16,32206.71075189811,4.8319,4.8319,4.8099,4.8173,32206.7108
2009-05-28 11:45:00,13.17,13.24,13.16,13.22,109845.70168993386,4.8209,4.8465,4.8173,4.8392,109845.7017
2009-05-28 11:50:00,13.22,13.24,13.2,13.22,27063.43374969385,4.8392,4.8465,4.8319,4.8392,27063.4337
2009-05-28 11:55:00,13.22,13.25,13.2,13.21,54861.621356845455,4.8392,4.8502,4.8319,4.8356,54861.6214
2009-05-28 12:00:00,13.22,13.25,13.2,13.22,35758.02106294391,4.8392,4.8502,4.8319,4.8392,35758.0211
2009-05-28 12:05:00,13.22,13.22,13.18,13.18,61841.783002694094,4.8392,4.8392,4.8246,4.8246,61841.783
2009-05-28 12:10:00,13.18,13.2,13.17,13.19,34410.972324271366,4.8246,4.8319,4.8209,4.8282,34410.9723
2009-05-28 12:15:00,13.18,13.2,13.14,13.14,50698.016164584864,4.8246,4.8319,4.8099,4.8099,50698.0162
2009-05-28 12:20:00,13.15,13.2,13.14,13.2,42493.26475630664,4.8136,4.8319,4.8099,4.8319,42493.2648
2009-05-28 12:25:00,13.2,13.21,13.17,13.18,43472.936566250304,4.8319,4.8356,4.8209,4.8246,43472.9366
2009-05-28 12:30:00,13.18,13.19,13.16,13.18,34900.8082292432,4.8246,4.8282,4.8173,4.8246,34900.8082
2009-05-28 12:35:00,13.18,13.19,13.16,13.19,30369.82610825373,4.8246,4.8282,4.8173,4.8282,30369.8261
2009-05-28 12:40:00,13.18,13.19,13.16,13.17,33676.21846681362,4.8246,4.8282,4.8173,4.8209,33676.2185
2009-05-28 12:45:00,13.17,13.18,13.13,13.15,28532.94146460936,4.8209,4.8246,4.8063,4.8136,28532.9415
2009-05-28 12:50:00,13.15,13.16,13.1,13.1,61596.86505020817,4.8136,4.8173,4.7953,4.7953,61596.8651
2009-05-28 12:55:00,13.11,13.11,13.08,13.11,62698.9958363948,4.799,4.799,4.788,4.799,62698.9958
2009-05-28 13:00:00,13.12,13.23,13.11,13.21,149399.9510164095,4.8026,4.8429,4.799,4.8356,149399.951
2009-05-28 13:05:00,13.21,13.28,13.21,13.26,54494.24442811657,4.8356,4.8612,4.8356,4.8539,54494.2444
2009-05-28 13:10:00,13.26,13.33,13.25,13.31,87558.1680137154,4.8539,4.8795,4.8502,4.8722,87558.168
2009-05-28 13:15:00,13.31,13.38,13.31,13.35,112172.42223855008,4.8722,4.8978,4.8722,4.8868,112172.4222
2009-05-28 13:20:00,13.35,13.39,13.32,13.34,94538.32965956404,4.8868,4.9015,4.8758,4.8832,94538.3297
2009-05-28 13:25:00,13.34,13.36,13.3,13.32,48983.59049718344,4.8832,4.8905,4.8685,4.8758,48983.5905
2009-05-28 13:30:00,13.33,13.34,13.29,13.32,66372.76512368357,4.8795,4.8832,4.8648,4.8758,66372.7651
2009-05-28 13:35:00,13.33,13.38,13.33,13.35,61841.783002694094,4.8795,4.8978,4.8795,4.8868,61841.783
2009-05-28 13:40:00,13.35,13.38,13.31,13.33,81190.30124908155,4.8868,4.8978,4.8722,4.8795,81190.3012
2009-05-28 13:45:00,13.33,13.37,13.32,13.32,125642.90962527553,4.8795,4.8941,4.8758,4.8758,125642.9096
2009-05-28 13:50:00,13.32,13.36,13.29,13.29,90987.01934851824,4.8758,4.8905,4.8648,4.8648,90987.0193
2009-05-28 13:55:00,13.3,13.33,13.24,13.33,64168.50355131031,4.8685,4.8795,4.8465,4.8795,64168.5036
2009-05-28 14:00:00,13.33,13.35,13.31,13.34,74210.1396032329,4.8795,4.8868,4.8722,4.8832,74210.1396
2009-05-28 14:05:00,13.33,13.37,13.32,13.35,110457.99657114866,4.8795,4.8941,4.8758,4.8868,110457.9966
2009-05-28 14:10:00,13.35,13.37,13.32,13.36,68821.94464854273,4.8868,4.8941,4.8758,4.8905,68821.9446
2009-05-28 14:15:00,13.36,13.38,13.34,13.37,87313.25006122948,4.8905,4.8978,4.8832,4.8941,87313.2501
2009-05-28 14:20:00,13.38,13.42,13.36,13.42,208425.1775655156,4.8978,4.9124,4.8905,4.9124,208425.1776
2009-05-28 14:25:00,13.42,13.42,13.34,13.34,177687.97452853294,4.9124,4.9124,4.8832,4.8832,177687.9745
2009-05-28 14:30:00,13.34,13.4,13.33,13.38,92701.44501591966,4.8832,4.9051,4.8795,4.8978,92701.445
2009-05-28 14:35:00,13.38,13.38,13.34,13.34,64658.33945628214,4.8978,4.8978,4.8832,4.8832,64658.3395
2009-05-28 14:40:00,13.34,13.35,13.28,13.29,151236.83566005388,4.8832,4.8868,4.8612,4.8648,151236.8357
2009-05-28 14:45:00,13.29,13.33,13.29,13.32,63678.66764633847,4.8648,4.8795,4.8648,4.8758,63678.6676
2009-05-28 14:50:00,13.33,13.34,13.31,13.32,97109.96816066618,4.8795,4.8832,4.8722,4.8758,97109.9682
2009-05-28 14:55:00,13.32,13.34,13.29,13.33,99436.6887092824,4.8758,4.8832,4.8648,4.8795,99436.6887
2009-05-28 15:00:00,13.33,13.37,13.31,13.34,101396.03232916971,4.8795,4.8941,4.8722,4.8832,101396.0323
2009-05-28 15:05:00,13.33,13.34,13.3,13.3,87680.62698995836,4.8795,4.8832,4.8685,4.8685,87680.627
2009-05-28 15:10:00,13.3,13.3,13.25,13.28,89272.59368111682,4.8685,4.8685,4.8502,4.8612,89272.5937
2009-05-28 15:15:00,13.28,13.34,13.27,13.31,88415.3808474161,4.8612,4.8832,4.8575,4.8722,88415.3808
2009-05-28 15:20:00,13.31,13.31,13.28,13.29,86088.66029879989,4.8722,4.8722,4.8612,4.8648,86088.6603
2009-05-28 15:25:00,13.29,13.34,13.25,13.34,114499.14278716627,4.8648,4.8832,4.8502,4.8832,114499.1428
2009-05-28 15:30:00,13.33,13.34,13.28,13.29,154053.39211364192,4.8795,4.8832,4.8612,4.8648,154053.3921
2009-05-28 15:35:00,13.3,13.32,13.25,13.31,136419.29953465587,4.8685,4.8758,4.8502,4.8722,136419.2995
2009-05-28 15:40:00,13.31,13.35,13.29,13.32,199485.6722997796,4.8722,4.8868,4.8648,4.8758,199485.6723
2009-05-28 15:45:00,13.32,13.32,13.29,13.31,110457.99657114866,4.8758,4.8758,4.8648,4.8722,110457.9966
2009-05-28 15:50:00,13.31,13.33,13.24,13.25,168503.55131031104,4.8722,4.8795,4.8465,4.8502,168503.5513
2009-05-28 15:55:00,13.25,13.28,13.23,13.27,726794.0240019592,4.8502,4.8612,4.8429,4.8575,726794.024
2009-05-29 09:30:00,13.31,13.52,13.3,13.48,180014.69507714914,4.8722,4.949,4.8685,4.9344,180014.6951
2009-05-29 09:35:00,13.47,13.49,13.38,13.47,101396.03232916971,4.9307,4.9381,4.8978,4.9307,101396.0323
2009-05-29 09:40:00,13.47,13.52,13.45,13.47,153318.63825618415,4.9307,4.949,4.9234,4.9307,153318.6383
2009-05-29 09:45:00,13.47,13.47,13.34,13.34,135684.54567719813,4.9307,4.9307,4.8832,4.8832,135684.5457
2009-05-29 09:50:00,13.34,13.36,13.28,13.36,88292.92187117315,4.8832,4.8905,4.8612,4.8905,88292.9219
2009-05-29 09:55:00,13.36,13.45,13.34,13.44,105192.26059270144,4.8905,4.9234,4.8832,4.9198,105192.2606
2009-05-29 10:00:00,13.45,13.48,13.38,13.38,84986.52951261327,4.9234,4.9344,4.8978,4.8978,84986.5295
2009-05-29 10:05:00,13.38,13.5,13.38,13.47,142052.41244183198,4.8978,4.9417,4.8978,4.9307,142052.4124
2009-05-29 10:10:00,13.47,13.58,13.47,13.56,175851.08988488856,4.9307,4.971,4.9307,4.9637,175851.0899
2009-05-29 10:15:00,13.57,13.68,13.57,13.65,192627.96963017387,4.9673,5.0076,4.9673,4.9966,192627.9696
2009-05-29 10:20:00,13.64,13.72,13.64,13.7,76047.02424687729,4.993,5.0223,4.993,5.0149,76047.0242
2009-05-29 10:25:00,13.69,13.75,13.69,13.74,269532.20671075187,5.0113,5.0332,5.0113,5.0296,269532.2067
2009-05-29 10:30:00,13.74,13.75,13.72,13.72,144624.05094293412,5.0296,5.0332,5.0223,5.0223,144624.0509
2009-05-29 10:35:00,13.72,13.73,13.68,13.72,232672.0548616213,5.0223,5.0259,5.0076,5.0223,232672.0549
2009-05-29 10:40:00,13.72,13.74,13.68,13.68,207323.0467793289,5.0223,5.0296,5.0076,5.0076,207323.0468
2009-05-29 10:45:00,13.68,13.7,13.65,13.69,168136.17438158215,5.0076,5.0149,4.9966,5.0113,168136.1744
2009-05-29 10:50:00,13.69,13.73,13.65,13.72,80210.62943913788,5.0113,5.0259,4.9966,5.0223,80210.6294
2009-05-29 10:55:00,13.72,13.72,13.67,13.69,69066.86260102865,5.0223,5.0223,5.0039,5.0113,69066.8626
2009-05-29 11:00:00,13.68,13.72,13.64,13.69,77883.90889052166,5.0076,5.0223,4.993,5.0113,77883.9089
2009-05-29 11:05:00,13.69,13.72,13.68,13.69,60004.89835904972,5.0113,5.0223,5.0076,5.0113,60004.8984
2009-05-29 11:10:00,13.69,13.69,13.65,13.68,39309.33137398971,5.0113,5.0113,4.9966,5.0076,39309.3314
2009-05-29 11:15:00,13.68,13.69,13.65,13.65,47269.16482978202,5.0076,5.0113,4.9966,4.9966,47269.1648
2009-05-29 11:20:00,13.65,13.73,13.64,13.72,76659.31912809209,4.9966,5.0259,4.993,5.0223,76659.3191
2009-05-29 11:25:00,13.74,13.76,13.69,13.69,92578.9860396767,5.0296,5.0369,5.0113,5.0113,92578.986
2009-05-29 11:30:00,13.68,13.76,13.66,13.75,103845.2118540289,5.0076,5.0369,5.0003,5.0332,103845.2119
2009-05-29 11:35:00,13.75,13.76,13.74,13.74,112417.340191036,5.0332,5.0369,5.0296,5.0296,112417.3402
2009-05-29 11:40:00,13.74,13.8,13.71,13.79,158951.75116336026,5.0296,5.0515,5.0186,5.0479,158951.7512
2009-05-29 11:45:00,13.78,13.8,13.76,13.78,78496.20377173646,5.0442,5.0515,5.0369,5.0442,78496.2038
2009-05-29 11:50:00,13.78,13.8,13.72,13.72,120132.25569434238,5.0442,5.0515,5.0223,5.0223,120132.2557
2009-05-29 11:55:00,13.71,13.74,13.67,13.69,98212.0989468528,5.0186,5.0296,5.0039,5.0113,98212.0989
2009-05-29 12:00:00,13.69,13.75,13.69,13.75,28410.4824883664,5.0113,5.0332,5.0113,5.0332,28410.4825
2009-05-29 12:05:00,13.76,13.78,13.75,13.77,47024.2468772961,5.0369,5.0442,5.0332,5.0406,47024.2469
2009-05-29 12:10:00,13.77,13.79,13.75,13.76,103232.9169728141,5.0406,5.0479,5.0332,5.0369,103232.917
2009-05-29 12:15:00,13.75,13.78,13.75,13.76,34778.34925300024,5.0332,5.0442,5.0332,5.0369,34778.3493
2009-05-29 12:20:00,13.77,13.77,13.71,13.71,91844.23218221896,5.0406,5.0406,5.0186,5.0186,91844.2322
2009-05-29 12:25:00,13.7,13.71,13.69,13.69,99804.06563801126,5.0149,5.0186,5.0113,5.0113,99804.0656
2009-05-29 12:30:00,13.69,13.7,13.68,13.69,33676.21846681362,5.0113,5.0149,5.0076,5.0113,33676.2185
2009-05-29 12:35:00,13.69,13.69,13.65,13.65,51677.687974528526,5.0113,5.0113,4.9966,4.9966,51677.688
2009-05-29 12:40:00,13.65,13.67,13.64,13.67,49473.42640215527,4.9966,5.0039,4.993,5.0039,49473.4264
2009-05-29 12:45:00,13.67,13.69,13.64,13.64,44330.14939995101,5.0039,5.0113,4.993,4.993,44330.1494
2009-05-29 12:50:00,13.64,13.66,13.64,13.65,18246.38746020084,4.993,5.0003,4.993,4.9966,18246.3875
2009-05-29 12:55:00,13.65,13.66,13.65,13.65,23022.28753367621,4.9966,5.0003,4.9966,4.9966,23022.2875
2009-05-29 13:00:00,13.65,13.69,13.65,13.69,34533.43130051433,4.9966,5.0113,4.9966,5.0113,34533.4313
2009-05-29 13:05:00,13.69,13.69,13.68,13.69,29879.990203281897,5.0113,5.0113,5.0076,5.0113,29879.9902
2009-05-29 13:10:00,13.69,13.7,13.69,13.69,34410.972324271366,5.0113,5.0149,5.0113,5.0113,34410.9723
2009-05-29 13:15:00,13.69,13.7,13.67,13.68,43962.77247122214,5.0113,5.0149,5.0039,5.0076,43962.7725
2009-05-29 13:20:00,13.68,13.68,13.65,13.68,32329.16972814107,5.0076,5.0076,4.9966,5.0076,32329.1697
2009-05-29 13:25:00,13.68,13.68,13.65,13.66,23512.12343864805,5.0076,5.0076,4.9966,5.0003,23512.1234
2009-05-29 13:30:00,13.65,13.7,13.65,13.69,102375.70413911338,4.9966,5.0149,4.9966,5.0113,102375.7041
2009-05-29 13:35:00,13.69,13.7,13.68,13.69,64780.7984325251,5.0113,5.0149,5.0076,5.0113,64780.7984
2009-05-29 13:40:00,13.69,13.74,13.69,13.74,49595.88537839824,5.0113,5.0296,5.0113,5.0296,49595.8854
2009-05-29 13:45:00,13.74,13.76,13.74,13.75,68087.19079108498,5.0296,5.0369,5.0296,5.0332,68087.1908
2009-05-29 13:50:00,13.76,13.76,13.74,13.74,75557.18834190545,5.0369,5.0369,5.0296,5.0296,75557.1883
2009-05-29 13:55:00,13.74,13.76,13.74,13.75,51677.687974528526,5.0296,5.0369,5.0296,5.0332,51677.688
2009-05-29 14:00:00,13.75,13.75,13.71,13.73,80822.92432035267,5.0332,5.0332,5.0186,5.0259,80822.9243
2009-05-29 14:05:00,13.71,13.72,13.7,13.7,14327.700220426155,5.0186,5.0223,5.0149,5.0149,14327.7002
2009-05-29 14:10:00,13.7,13.72,13.7,13.72,55963.75214303208,5.0149,5.0223,5.0149,5.0223,55963.7521
2009-05-29 14:15:00,13.72,13.72,13.7,13.72,16531.96179279941,5.0223,5.0223,5.0149,5.0223,16531.9618
2009-05-29 14:20:00,13.72,13.72,13.67,13.68,86700.95518001469,5.0223,5.0223,5.0039,5.0076,86700.9552
2009-05-29 14:25:00,13.68,13.68,13.64,13.65,260837.6193975018,5.0076,5.0076,4.993,4.9966,260837.6194
2009-05-29 14:30:00,13.65,13.66,13.6,13.6,71760.96007837374,4.9966,5.0003,4.9783,4.9783,71760.9601
2009-05-29 14:35:00,13.61,13.61,13.58,13.58,38941.95444526083,4.982,4.982,4.971,4.971,38941.9544
2009-05-29 14:40:00,13.58,13.59,13.57,13.57,64658.33945628214,4.971,4.9747,4.9673,4.9673,64658.3395
2009-05-29 14:45:00,13.57,13.57,13.55,13.55,35268.185157972075,4.9673,4.9673,4.96,4.96,35268.1852
2009-05-29 14:50:00,13.55,13.55,13.51,13.54,124295.86088660298,4.96,4.96,4.9454,4.9564,124295.8609
2009-05-29 14:55:00,13.54,13.57,13.54,13.57,59759.9804065638,4.9564,4.9673,4.9564,4.9673,59759.9804
2009-05-29 15:00:00,13.56,13.57,13.56,13.56,55228.99828557433,4.9637,4.9673,4.9637,4.9637,55228.9983
2009-05-29 15:05:00,13.56,13.61,13.56,13.59,120377.1736468283,4.9637,4.982,4.9637,4.9747,120377.1736
2009-05-29 15:10:00,13.6,13.62,13.58,13.58,128214.54812637766,4.9783,4.9856,4.971,4.971,128214.5481
2009-05-29 15:15:00,13.58,13.6,13.57,13.6,80088.17046289492,4.971,4.9783,4.9673,4.9783,80088.1705
2009-05-29 15:20:00,13.6,13.6,13.53,13.56,125520.45064903256,4.9783,4.9783,4.9527,4.9637,125520.4506
2009-05-29 15:25:00,13.57,13.6,13.56,13.59,103845.2118540289,4.9673,4.9783,4.9637,4.9747,103845.2119
2009-05-29 15:30:00,13.59,13.59,13.53,13.54,90742.10139603232,4.9747,4.9747,4.9527,4.9564,90742.1014
2009-05-29 15:35:00,13.54,13.6,13.53,13.6,151481.7536125398,4.9564,4.9783,4.9527,4.9783,151481.7536
2009-05-29 15:40:00,13.59,13.61,13.57,13.6,229610.58045554737,4.9747,4.982,4.9673,4.9783,229610.5805
2009-05-29 15:45:00,13.6,13.62,13.56,13.56,298065.1481753612,4.9783,4.9856,4.9637,4.9637,298065.1482
2009-05-29 15:50:00,13.56,13.61,13.55,13.6,211731.56992407545,4.9637,4.982,4.96,4.9783,211731.5699
2009-05-29 15:55:00,13.6,13.73,13.59,13.73,514082.7822679402,4.9783,5.0259,4.9747,5.0259,514082.7823
2009-06-01 09:30:00,14.02,14.27,14.0,14.22,156380.11266225812,5.1321,5.2236,5.1247,5.2053,156380.1127
2009-06-01 09:35:00,14.21,14.25,14.17,14.23,91354.39627724711,5.2016,5.2163,5.187,5.2089,91354.3963
2009-06-01 09:40:00,14.23,14.25,14.19,14.24,174871.41807494487,5.2089,5.2163,5.1943,5.2126,174871.4181
2009-06-01 09:45:00,14.24,14.49,14.24,14.4,250795.9833455792,5.2126,5.3041,5.2126,5.2712,250795.9833
2009-06-01 09:50:00,14.41,14.41,14.32,14.36,203894.1954445261,5.2748,5.2748,5.2419,5.2565,203894.1954
2009-06-01 09:55:00,14.36,14.36,14.29,14.3,132867.9892236101,5.2565,5.2565,5.2309,5.2346,132867.9892
2009-06-01 10:00:00,14.29,14.45,14.29,14.45,196424.1978937056,5.2309,5.2895,5.2309,5.2895,196424.1979
2009-06-01 10:05:00,14.44,14.45,14.32,14.34,139848.1508694587,5.2858,5.2895,5.2419,5.2492,139848.1509
2009-06-01 10:10:00,14.34,14.36,14.3,14.31,202179.76977712463,5.2492,5.2565,5.2346,5.2382,202179.7698
2009-06-01 10:15:00,14.31,14.37,14.31,14.35,221283.37007102612,5.2382,5.2602,5.2382,5.2529,221283.3701
2009-06-01 10:20:00,14.35,14.36,14.31,14.32,143889.29708547634,5.2529,5.2565,5.2382,5.2419,143889.2971
2009-06-01 10:25:00,14.32,14.32,14.23,14.23,154665.68699485672,5.2419,5.2419,5.2089,5.2089,154665.687
2009-06-01 10:30:00,14.23,14.23,14.2,14.2,182463.87460200832,5.2089,5.2089,5.198,5.198,182463.8746
2009-06-01 10:35:00,14.2,14.27,14.18,14.24,120989.4685280431,5.198,5.2236,5.1906,5.2126,120989.4685
2009-06-01 10:40:00,14.24,14.25,14.18,14.18,109600.78373744794,5.2126,5.2163,5.1906,5.1906,109600.7837
2009-06-01 10:45:00,14.18,14.2,14.14,14.15,111560.12735733528,5.1906,5.198,5.176,5.1797,111560.1274
2009-06-01 10:50:00,14.16,14.21,14.16,14.18,94415.87068332107,5.1833,5.2016,5.1833,5.1906,94415.8707
2009-06-01 10:55:00,14.19,14.23,14.18,14.19,73842.76267450403,5.1943,5.2089,5.1906,5.1943,73842.7627
2009-06-01 11:00:00,14.18,14.23,14.18,14.21,68699.48567229978,5.1906,5.2089,5.1906,5.2016,68699.4857
2009-06-01 11:05:00,14.2,14.27,14.2,14.2,94415.87068332107,5.198,5.2236,5.198,5.198,94415.8707
2009-06-01 11:10:00,14.2,14.23,14.19,14.23,62943.91378888072,5.198,5.2089,5.1943,5.2089,62943.9138
2009-06-01 11:15:00,14.22,14.27,14.21,14.27,99436.6887092824,5.2053,5.2236,5.2016,5.2236,99436.6887
2009-06-01 11:20:00,14.27,14.31,14.27,14.29,101273.57335292676,5.2236,5.2382,5.2236,5.2309,101273.5734
2009-06-01 11:25:00,14.28,14.31,14.28,14.31,36492.77492040167,5.2272,5.2382,5.2272,5.2382,36492.7749
2009-06-01 11:30:00,14.31,14.32,14.28,14.28,39554.24932647563,5.2382,5.2419,5.2272,5.2272,39554.2493
2009-06-01 11:35:00,14.28,14.29,14.27,14.28,29635.07225079598,5.2272,5.2309,5.2236,5.2272,29635.0723
2009-06-01 11:40:00,14.29,14.3,14.27,14.29,37472.446730345335,5.2309,5.2346,5.2236,5.2309,37472.4467
2009-06-01 11:45:00,14.3,14.34,14.29,14.34,81312.76022532451,5.2346,5.2492,5.2309,5.2492,81312.7602
2009-06-01 11:50:00,14.34,14.36,14.29,14.32,84986.52951261327,5.2492,5.2565,5.2309,5.2419,84986.5295
2009-06-01 11:55:00,14.32,14.38,14.31,14.38,72618.17291207446,5.2419,5.2638,5.2382,5.2638,72618.1729
2009-06-01 12:00:00,14.38,14.4,14.36,14.37,45064.90325740876,5.2638,5.2712,5.2565,5.2602,45064.9033
2009-06-01 12:05:00,14.37,14.4,14.36,14.39,62821.45481263776,5.2602,5.2712,5.2565,5.2675,62821.4548
2009-06-01 12:10:00,14.4,14.41,14.39,14.41,30614.74406073965,5.2712,5.2748,5.2675,5.2748,30614.7441
2009-06-01 12:15:00,14.4,14.42,14.4,14.42,55963.75214303208,5.2712,5.2785,5.2712,5.2785,55963.7521
2009-06-01 12:20:00,14.42,14.43,14.4,14.42,126745.04041146216,5.2785,5.2821,5.2712,5.2785,126745.0404
2009-06-01 12:25:00,14.42,14.47,14.42,14.45,135072.25079598333,5.2785,5.2968,5.2785,5.2895,135072.2508
2009-06-01 12:30:00,14.46,14.49,14.45,14.48,86578.49620377173,5.2931,5.3041,5.2895,5.3005,86578.4962
2009-06-01 12:35:00,14.48,14.49,14.48,14.49,35635.56208670095,5.3005,5.3041,5.3005,5.3041,35635.5621
2009-06-01 12:40:00,14.49,14.49,14.47,14.49,46167.03404359539,5.3041,5.3041,5.2968,5.3041,46167.034
2009-06-01 12:45:00,14.49,14.51,14.48,14.49,43595.39554249327,5.3041,5.3114,5.3005,5.3041,43595.3955
2009-06-01 12:50:00,14.49,14.51,14.48,14.49,78373.7447954935,5.3041,5.3114,5.3005,5.3041,78373.7448
2009-06-01 12:55:00,14.49,14.49,14.41,14.44,53147.19568944403,5.3041,5.3041,5.2748,5.2858,53147.1957
2009-06-01 13:00:00,14.44,14.45,14.41,14.43,57188.34190546167,5.2858,5.2895,5.2748,5.2821,57188.3419
2009-06-01 13:05:00,14.43,14.46,14.42,14.45,54249.32647563066,5.2821,5.2931,5.2785,5.2895,54249.3265
2009-06-01 13:10:00,14.45,14.45,14.41,14.44,42125.88782757776,5.2895,5.2895,5.2748,5.2858,42125.8878
2009-06-01 13:15:00,14.44,14.44,14.42,14.43,19470.977222630416,5.2858,5.2858,5.2785,5.2821,19470.9772
2009-06-01 13:20:00,14.43,14.45,14.43,14.45,53514.57261817291,5.2821,5.2895,5.2821,5.2895,53514.5726
2009-06-01 13:25:00,14.45,14.47,14.45,14.46,52412.44183198628,5.2895,5.2968,5.2895,5.2931,52412.4418
2009-06-01 13:30:00,14.47,14.5,14.46,14.49,115601.27357335293,5.2968,5.3078,5.2931,5.3041,115601.2736
2009-06-01 13:35:00,14.49,14.5,14.48,14.49,51310.31104579965,5.3041,5.3078,5.3005,5.3041,51310.311
2009-06-01 13:40:00,14.49,14.51,14.49,14.51,56453.58804800391,5.3041,5.3114,5.3041,5.3114,56453.588
2009-06-01 13:45:00,14.51,14.56,14.51,14.54,95028.16556453588,5.3114,5.3297,5.3114,5.3224,95028.1656
2009-06-01 13:50:00,14.54,14.56,14.54,14.56,32451.628704384028,5.3224,5.3297,5.3224,5.3297,32451.6287
2009-06-01 13:55:00,14.56,14.61,14.56,14.58,93191.2809208915,5.3297,5.348,5.3297,5.3371,93191.2809
2009-06-01 14:00:00,14.58,14.59,14.57,14.58,81802.59613029634,5.3371,5.3407,5.3334,5.3371,81802.5961
2009-06-01 14:05:00,14.58,14.6,14.57,14.57,107886.35807004652,5.3371,5.3444,5.3334,5.3334,107886.3581
2009-06-01 14:10:00,14.57,14.58,14.54,14.58,126500.12245897624,5.3334,5.3371,5.3224,5.3371,126500.1225
2009-06-01 14:15:00,14.58,14.61,14.58,14.61,47759.000734753856,5.3371,5.348,5.3371,5.348,47759.0007
2009-06-01 14:20:00,14.61,14.62,14.59,14.62,66740.14205241244,5.348,5.3517,5.3407,5.3517,66740.1421
2009-06-01 14:25:00,14.62,14.66,14.61,14.63,98457.01689933872,5.3517,5.3663,5.348,5.3554,98457.0169
2009-06-01 14:30:00,14.63,14.63,14.61,14.62,297820.2302228753,5.3554,5.3554,5.348,5.3517,297820.2302
2009-06-01 14:35:00,14.62,14.65,14.61,14.63,126745.04041146216,5.3517,5.3627,5.348,5.3554,126745.0404
2009-06-01 14:40:00,14.63,14.66,14.62,14.63,142419.78937056084,5.3554,5.3663,5.3517,5.3554,142419.7894
2009-06-01 14:45:00,14.62,14.69,14.62,14.66,159441.5870683321,5.3517,5.3773,5.3517,5.3663,159441.5871
2009-06-01 14:50:00,14.67,14.67,14.61,14.62,84374.23463139847,5.37,5.37,5.348,5.3517,84374.2346
2009-06-01 14:55:00,14.61,14.63,14.59,14.6,89884.88856233162,5.348,5.3554,5.3407,5.3444,89884.8886
2009-06-01 15:00:00,14.6,14.61,14.56,14.57,74822.4344844477,5.3444,5.348,5.3297,5.3334,74822.4345
2009-06-01 15:05:00,14.56,14.57,14.5,14.53,123928.48395787412,5.3297,5.3334,5.3078,5.3188,123928.484
2009-06-01 15:10:00,14.52,14.54,14.49,14.49,242468.772961058,5.3151,5.3224,5.3041,5.3041,242468.773
2009-06-01 15:15:00,14.49,14.51,14.49,14.49,84986.52951261327,5.3041,5.3114,5.3041,5.3041,84986.5295
2009-06-01 15:20:00,14.5,14.53,14.49,14.52,134459.95591476854,5.3078,5.3188,5.3041,5.3151,134459.9559
2009-06-01 15:25:00,14.51,14.54,14.49,14.54,161156.01273573353,5.3114,5.3224,5.3041,5.3224,161156.0127
2009-06-01 15:30:00,14.54,14.58,14.53,14.54,136296.84055841292,5.3224,5.3371,5.3188,5.3224,136296.8406
2009-06-01 15:35:00,14.54,14.57,14.53,14.56,92456.52706343374,5.3224,5.3334,5.3188,5.3297,92456.5271
2009-06-01 15:40:00,14.57,14.61,14.56,14.58,131765.85843742345,5.3334,5.348,5.3297,5.3371,131765.8584
2009-06-01 15:45:00,14.58,14.58,14.51,14.54,174381.58216997306,5.3371,5.3371,5.3114,5.3224,174381.5822
2009-06-01 15:50:00,14.54,14.56,14.52,14.53,259613.02963507225,5.3224,5.3297,5.3151,5.3188,259613.0296
2009-06-01 15:55:00,14.52,14.54,14.49,14.53,509919.1770756796,5.3151,5.3224,5.3041,5.3188,509919.1771
2009-06-02 09:30:00,14.58,14.58,14.16,14.18,79475.87558168013,5.3371,5.3371,5.1833,5.1906,79475.8756
2009-06-02 09:35:00,14.18,14.43,14.18,14.33,106539.30933137398,5.1906,5.2821,5.1906,5.2455,106539.3093
2009-06-02 09:40:00,14.33,14.45,14.31,14.38,66985.06000489835,5.2455,5.2895,5.2382,5.2638,66985.06
2009-06-02 09:45:00,14.37,14.42,14.31,14.34,77883.90889052166,5.2602,5.2785,5.2382,5.2492,77883.9089
2009-06-02 09:50:00,14.34,14.36,14.27,14.3,98579.47587558167,5.2492,5.2565,5.2236,5.2346,98579.4759
2009-06-02 09:55:00,14.3,14.3,14.24,14.28,64658.33945628214,5.2346,5.2346,5.2126,5.2272,64658.3395
2009-06-02 10:00:00,14.29,14.37,14.27,14.29,263531.7168748469,5.2309,5.2602,5.2236,5.2309,263531.7169
2009-06-02 10:05:00,14.28,14.35,14.28,14.33,142787.16629928973,5.2272,5.2529,5.2272,5.2455,142787.1663
2009-06-02 10:10:00,14.33,14.36,14.29,14.3,94415.87068332107,5.2455,5.2565,5.2309,5.2346,94415.8707
2009-06-02 10:15:00,14.28,14.31,14.2,14.23,73230.46779328924,5.2272,5.2382,5.198,5.2089,73230.4678
2009-06-02 10:20:00,14.23,14.29,14.23,14.26,83149.64486896888,5.2089,5.2309,5.2089,5.2199,83149.6449
2009-06-02 10:25:00,14.26,14.35,14.25,14.32,61351.94709772226,5.2199,5.2529,5.2163,5.2419,61351.9471
2009-06-02 10:30:00,14.33,14.36,14.33,14.36,71393.58314964487,5.2455,5.2565,5.2455,5.2565,71393.5831
2009-06-02 10:35:00,14.36,14.41,14.34,14.39,65025.716385011016,5.2565,5.2748,5.2492,5.2675,65025.7164
2009-06-02 10:40:00,14.39,14.42,14.36,14.4,80210.62943913788,5.2675,5.2785,5.2565,5.2712,80210.6294
2009-06-02 10:45:00,14.4,14.4,14.34,14.4,41758.51089884888,5.2712,5.2712,5.2492,5.2712,41758.5109
2009-06-02 10:50:00,14.4,14.4,14.33,14.34,61474.40607396522,5.2712,5.2712,5.2455,5.2492,61474.4061
2009-06-02 10:55:00,14.35,14.39,14.33,14.37,67842.27283859906,5.2529,5.2675,5.2455,5.2602,67842.2728
2009-06-02 11:00:00,14.38,14.4,14.35,14.36,46167.03404359539,5.2638,5.2712,5.2529,5.2565,46167.034
2009-06-02 11:05:00,14.36,14.4,14.33,14.33,89027.6757286309,5.2565,5.2712,5.2455,5.2455,89027.6757
2009-06-02 11:10:00,14.33,14.36,14.31,14.33,90987.01934851824,5.2455,5.2565,5.2382,5.2455,90987.0193
2009-06-02 11:15:00,14.33,14.36,14.31,14.36,80210.62943913788,5.2455,5.2565,5.2382,5.2565,80210.6294
2009-06-02 11:20:00,14.36,14.37,14.34,14.36,51922.60592701445,5.2565,5.2602,5.2492,5.2565,51922.6059
2009-06-02 11:25:00,14.36,14.36,14.34,14.35,36860.15184913054,5.2565,5.2565,5.2492,5.2529,36860.1518
2009-06-02 11:30:00,14.34,14.35,14.33,14.33,156135.1947097722,5.2492,5.2529,5.2455,5.2455,156135.1947
2009-06-02 11:35:00,14.33,14.34,14.27,14.28,184178.3002694097,5.2455,5.2492,5.2236,5.2272,184178.3003
2009-06-02 11:40:00,14.27,14.32,14.27,14.32,72740.63188831741,5.2236,5.2419,5.2236,5.2419,72740.6319
2009-06-02 11:45:00,14.32,14.33,14.31,14.32,37227.52877785941,5.2419,5.2455,5.2382,5.2419,37227.5288
2009-06-02 11:50:00,14.32,14.33,14.31,14.33,19470.977222630416,5.2419,5.2455,5.2382,5.2455,19470.9772
2009-06-02 11:55:00,14.33,14.36,14.32,14.33,99069.3117805535,5.2455,5.2565,5.2419,5.2455,99069.3118
2009-06-02 12:00:00,14.33,14.37,14.33,14.37,44575.06735243693,5.2455,5.2602,5.2455,5.2602,44575.0674
2009-06-02 12:05:00,14.36,14.36,14.33,14.33,56453.58804800391,5.2565,5.2565,5.2455,5.2455,56453.588
2009-06-02 12:10:00,14.33,14.34,14.33,14.33,32329.16972814107,5.2455,5.2492,5.2455,5.2455,32329.1697
2009-06-02 12:15:00,14.33,14.34,14.32,14.33,27308.351702179767,5.2455,5.2492,5.2419,5.2455,27308.3517
2009-06-02 12:20:00,14.32,14.33,14.31,14.31,88292.92187117315,5.2419,5.2455,5.2382,5.2382,88292.9219
2009-06-02 12:25:00,14.31,14.32,14.3,14.31,78373.7447954935,5.2382,5.2419,5.2346,5.2382,78373.7448
2009-06-02 12:30:00,14.31,14.32,14.3,14.31,35635.56208670095,5.2382,5.2419,5.2346,5.2382,35635.5621
2009-06-02 12:35:00,14.31,14.36,14.31,14.36,22654.91060494734,5.2382,5.2565,5.2382,5.2565,22654.9106
2009-06-02 12:40:00,14.36,14.36,14.34,14.35,12123.4386480529,5.2565,5.2565,5.2492,5.2529,12123.4386
2009-06-02 12:45:00,14.35,14.36,14.34,14.35,16164.584864070535,5.2529,5.2565,5.2492,5.2529,16164.5849
2009-06-02 12:50:00,14.35,14.37,14.34,14.36,32696.546656869945,5.2529,5.2602,5.2492,5.2565,32696.5467
2009-06-02 12:55:00,14.36,14.37,14.36,14.36,8327.210384521184,5.2565,5.2602,5.2565,5.2565,8327.2104
2009-06-02 13:00:00,14.37,14.37,14.35,14.35,25226.54910604947,5.2602,5.2602,5.2529,5.2529,25226.5491
2009-06-02 13:05:00,14.35,14.36,14.33,14.33,34655.89027675729,5.2529,5.2565,5.2455,5.2455,34655.8903
2009-06-02 13:10:00,14.33,14.34,14.3,14.31,51555.22899828557,5.2455,5.2492,5.2346,5.2382,51555.229
2009-06-02 13:15:00,14.32,14.35,14.31,14.33,48983.59049718344,5.2419,5.2529,5.2382,5.2455,48983.5905
2009-06-02 13:20:00,14.33,14.35,14.32,14.35,38329.65956404605,5.2455,5.2529,5.2419,5.2529,38329.6596
2009-06-02 13:25:00,14.35,14.39,14.34,14.36,41758.51089884888,5.2529,5.2675,5.2492,5.2565,41758.5109
2009-06-02 13:30:00,14.36,14.43,14.36,14.41,70781.28826843007,5.2565,5.2821,5.2565,5.2748,70781.2883
2009-06-02 13:35:00,14.42,14.45,14.41,14.43,88905.21675238795,5.2785,5.2895,5.2748,5.2821,88905.2168
2009-06-02 13:40:00,14.43,14.44,14.42,14.42,26818.51579720793,5.2821,5.2858,5.2785,5.2785,26818.5158
2009-06-02 13:45:00,14.43,14.45,14.42,14.43,55596.3752143032,5.2821,5.2895,5.2785,5.2821,55596.3752
2009-06-02 13:50:00,14.44,14.45,14.4,14.4,39064.41342150379,5.2858,5.2895,5.2712,5.2712,39064.4134
2009-06-02 13:55:00,14.4,14.4,14.39,14.4,13225.569434239527,5.2712,5.2712,5.2675,5.2712,13225.5694
2009-06-02 14:00:00,14.4,14.4,14.35,14.36,57800.636786676456,5.2712,5.2712,5.2529,5.2565,57800.6368
2009-06-02 14:05:00,14.36,14.37,14.33,14.34,61596.86505020817,5.2565,5.2602,5.2455,5.2492,61596.8651
2009-06-02 14:10:00,14.34,14.36,14.33,14.33,68944.40362478569,5.2492,5.2565,5.2455,5.2455,68944.4036
2009-06-02 14:15:00,14.33,14.41,14.33,14.36,96497.67327945138,5.2455,5.2748,5.2455,5.2565,96497.6733
2009-06-02 14:20:00,14.36,14.4,14.34,14.34,106294.39137888806,5.2565,5.2712,5.2492,5.2492,106294.3914
2009-06-02 14:25:00,14.35,14.35,14.31,14.31,79353.41660543717,5.2529,5.2529,5.2382,5.2382,79353.4166
2009-06-02 14:30:00,14.32,14.34,14.31,14.32,52045.06490325741,5.2419,5.2492,5.2382,5.2419,52045.0649
2009-06-02 14:35:00,14.33,14.38,14.33,14.38,31471.95689444036,5.2455,5.2638,5.2455,5.2638,31471.9569
2009-06-02 14:40:00,14.38,14.4,14.36,14.38,53637.031594415865,5.2638,5.2712,5.2565,5.2638,53637.0316
2009-06-02 14:45:00,14.39,14.4,14.36,14.36,29145.236345824145,5.2675,5.2712,5.2565,5.2565,29145.2363
2009-06-02 14:50:00,14.37,14.4,14.36,14.39,52167.52387950036,5.2602,5.2712,5.2565,5.2675,52167.5239
2009-06-02 14:55:00,14.39,14.4,14.36,14.36,34410.972324271366,5.2675,5.2712,5.2565,5.2565,34410.9723
2009-06-02 15:00:00,14.36,14.41,14.36,14.41,62454.07788390889,5.2565,5.2748,5.2565,5.2748,62454.0779
2009-06-02 15:05:00,14.41,14.43,14.41,14.42,67719.81386235611,5.2748,5.2821,5.2748,5.2785,67719.8139
2009-06-02 15:10:00,14.43,14.43,14.4,14.4,35023.26720548616,5.2821,5.2821,5.2712,5.2712,35023.2672
2009-06-02 15:15:00,14.4,14.41,14.38,14.39,77883.90889052166,5.2712,5.2748,5.2638,5.2675,77883.9089
2009-06-02 15:20:00,14.39,14.4,14.37,14.4,84129.31667891255,5.2675,5.2712,5.2602,5.2712,84129.3167
2009-06-02 15:25:00,14.4,14.42,14.36,14.38,136786.67646338476,5.2712,5.2785,5.2565,5.2638,136786.6765
2009-06-02 15:30:00,14.38,14.39,14.33,14.34,106784.2272838599,5.2638,5.2675,5.2455,5.2492,106784.2273
2009-06-02 15:35:00,14.36,14.39,14.34,14.39,93558.65784962036,5.2565,5.2675,5.2492,5.2675,93558.6578
2009-06-02 15:40:00,14.38,14.41,14.36,14.38,175238.79500367376,5.2638,5.2748,5.2565,5.2638,175238.795
2009-06-02 15:45:00,14.38,14.42,14.37,14.41,112417.340191036,5.2638,5.2785,5.2602,5.2748,112417.3402
2009-06-02 15:50:00,14.41,14.41,14.33,14.35,224344.8444771001,5.2748,5.2748,5.2455,5.2529,224344.8445
2009-06-02 15:55:00,14.35,14.37,14.34,14.35,353294.1464609356,5.2529,5.2602,5.2492,5.2529,353294.1465
2009-06-03 09:30:00,14.09,14.45,14.09,14.37,121969.14033798676,5.1577,5.2895,5.1577,5.2602,121969.1403
2009-06-03 09:35:00,14.36,14.36,14.12,14.14,146950.77149155032,5.2565,5.2565,5.1687,5.176,146950.7715
2009-06-03 09:40:00,14.14,14.14,14.08,14.09,62454.07788390889,5.176,5.176,5.154,5.1577,62454.0779
2009-06-03 09:45:00,14.09,14.1,13.98,13.99,125520.45064903256,5.1577,5.1614,5.1174,5.1211,125520.4506
2009-06-03 09:50:00,14.0,14.0,13.91,13.91,147807.98432525102,5.1247,5.1247,5.0918,5.0918,147807.9843
2009-06-03 09:55:00,13.92,14.0,13.91,13.99,106539.30933137398,5.0955,5.1247,5.0918,5.1211,106539.3093
2009-06-03 10:00:00,13.97,13.97,13.91,13.92,101396.03232916971,5.1138,5.1138,5.0918,5.0955,101396.0323
2009-06-03 10:05:00,13.92,13.95,13.89,13.91,122091.59931422972,5.0955,5.1064,5.0845,5.0918,122091.5993
2009-06-03 10:10:00,13.92,13.94,13.91,13.92,94048.4937545922,5.0955,5.1028,5.0918,5.0955,94048.4938
2009-06-03 10:15:00,13.91,13.95,13.9,13.91,66005.38819495469,5.0918,5.1064,5.0881,5.0918,66005.3882
2009-06-03 10:20:00,13.91,13.91,13.87,13.87,88292.92187117315,5.0918,5.0918,5.0772,5.0772,88292.9219
2009-06-03 10:25:00,13.88,13.91,13.86,13.91,165197.15895175116,5.0808,5.0918,5.0735,5.0918,165197.159
2009-06-03 10:30:00,13.9,13.9,13.77,13.78,184668.1361743816,5.0881,5.0881,5.0406,5.0442,184668.1362
2009-06-03 10:35:00,13.78,13.83,13.77,13.8,62331.61890766593,5.0442,5.0625,5.0406,5.0515,62331.6189
2009-06-03 10:40:00,13.8,13.86,13.78,13.84,58780.308596620125,5.0515,5.0735,5.0442,5.0662,58780.3086
2009-06-03 10:45:00,13.84,13.86,13.83,13.84,32329.16972814107,5.0662,5.0735,5.0625,5.0662,32329.1697
2009-06-03 10:50:00,13.85,13.92,13.85,13.87,125520.45064903256,5.0698,5.0955,5.0698,5.0772,125520.4506
2009-06-03 10:55:00,13.87,13.88,13.85,13.88,20818.025961302963,5.0772,5.0808,5.0698,5.0808,20818.026
2009-06-03 11:00:00,13.88,13.89,13.87,13.87,49473.42640215527,5.0808,5.0845,5.0772,5.0772,49473.4264
2009-06-03 11:05:00,13.87,13.88,13.87,13.87,56698.50600048983,5.0772,5.0808,5.0772,5.0772,56698.506
2009-06-03 11:10:00,13.87,13.87,13.84,13.85,26818.51579720793,5.0772,5.0772,5.0662,5.0698,26818.5158
2009-06-03 11:15:00,13.84,13.85,13.84,13.85,24736.71320107764,5.0662,5.0698,5.0662,5.0698,24736.7132
2009-06-03 11:20:00,13.84,13.87,13.84,13.85,54739.162380602495,5.0662,5.0772,5.0662,5.0698,54739.1624
2009-06-03 11:25:00,13.86,13.87,13.85,13.86,43472.936566250304,5.0735,5.0772,5.0698,5.0735,43472.9366
2009-06-03 11:30:00,13.86,13.87,13.81,13.81,38697.03649277492,5.0735,5.0772,5.0552,5.0552,38697.0365
2009-06-03 11:35:00,13.81,13.82,13.77,13.78,133112.907176096,5.0552,5.0589,5.0406,5.0442,133112.9072
2009-06-03 11:40:00,13.79,13.81,13.77,13.78,117560.61719324024,5.0479,5.0552,5.0406,5.0442,117560.6172
2009-06-03 11:45:00,13.78,13.78,13.75,13.76,60372.27528777859,5.0442,5.0442,5.0332,5.0369,60372.2753
2009-06-03 11:50:00,13.75,13.76,13.74,13.74,78128.82684300758,5.0332,5.0369,5.0296,5.0296,78128.8268
2009-06-03 11:55:00,13.74,13.74,13.72,13.73,38819.49546901788,5.0296,5.0296,5.0223,5.0259,38819.4955
2009-06-03 12:00:00,13.73,13.74,13.73,13.74,22042.61572373255,5.0259,5.0296,5.0259,5.0296,22042.6157
2009-06-03 12:05:00,13.74,13.77,13.74,13.77,40166.54420769042,5.0296,5.0406,5.0296,5.0406,40166.5442
2009-06-03 12:10:00,13.77,13.77,13.76,13.77,4775.900073475385,5.0406,5.0406,5.0369,5.0406,4775.9001
2009-06-03 12:15:00,13.76,13.78,13.75,13.78,42370.80578006368,5.0369,5.0442,5.0332,5.0442,42370.8058
2009-06-03 12:20:00,13.78,13.79,13.75,13.75,44085.2314474651,5.0442,5.0479,5.0332,5.0332,44085.2314
2009-06-03 12:25:00,13.75,13.76,13.74,13.74,27920.64658339456,5.0332,5.0369,5.0296,5.0296,27920.6466
2009-06-03 12:30:00,13.74,13.76,13.73,13.75,54984.08033308841,5.0296,5.0369,5.0259,5.0332,54984.0803
2009-06-03 12:35:00,13.74,13.75,13.73,13.74,19348.51824638746,5.0296,5.0332,5.0259,5.0296,19348.5182
2009-06-03 12:40:00,13.73,13.74,13.72,13.74,19593.436198873376,5.0259,5.0296,5.0223,5.0296,19593.4362
2009-06-03 12:45:00,13.74,13.74,13.71,13.71,20573.10800881705,5.0296,5.0296,5.0186,5.0186,20573.108
2009-06-03 12:50:00,13.71,13.72,13.66,13.67,49963.26230712711,5.0186,5.0223,5.0003,5.0039,49963.2623
2009-06-03 12:55:00,13.67,13.69,13.65,13.65,70903.74724467302,5.0039,5.0113,4.9966,4.9966,70903.7472
2009-06-03 13:00:00,13.65,13.65,13.61,13.61,62086.70095518001,4.9966,4.9966,4.982,4.982,62086.701
2009-06-03 13:05:00,13.62,13.64,13.6,13.64,24369.336272348763,4.9856,4.993,4.9783,4.993,24369.3363
2009-06-03 13:10:00,13.64,13.65,13.63,13.65,16287.043840313494,4.993,4.9966,4.9893,4.9966,16287.0438
2009-06-03 13:15:00,13.65,13.66,13.64,13.65,44207.69042370805,4.9966,5.0003,4.993,4.9966,44207.6904
2009-06-03 13:20:00,13.65,13.65,13.63,13.65,32574.087680626988,4.9966,4.9966,4.9893,4.9966,32574.0877
2009-06-03 13:25:00,13.64,13.65,13.63,13.64,33431.3005143277,4.993,4.9966,4.9893,4.993,33431.3005
2009-06-03 13:30:00,13.64,13.66,13.64,13.65,23879.500367376928,4.993,5.0003,4.993,4.9966,23879.5004
2009-06-03 13:35:00,13.65,13.65,13.62,13.65,50208.18025961303,4.9966,4.9966,4.9856,4.9966,50208.1803
2009-06-03 13:40:00,13.65,13.66,13.61,13.64,39676.70830271859,4.9966,5.0003,4.982,4.993,39676.7083
2009-06-03 13:45:00,13.64,13.64,13.6,13.61,80088.17046289492,4.993,4.993,4.9783,4.982,80088.1705
2009-06-03 13:50:00,13.61,13.63,13.6,13.62,40166.54420769042,4.982,4.9893,4.9783,4.9856,40166.5442
2009-06-03 13:55:00,13.62,13.66,13.61,13.65,41513.592946362965,4.9856,5.0003,4.982,4.9966,41513.5929
2009-06-03 14:00:00,13.65,13.66,13.64,13.65,34655.89027675729,4.9966,5.0003,4.993,4.9966,34655.8903
2009-06-03 14:05:00,13.64,13.65,13.61,13.65,90619.64241978936,4.993,4.9966,4.982,4.9966,90619.6424
2009-06-03 14:10:00,13.65,13.65,13.63,13.64,40901.29806514817,4.9966,4.9966,4.9893,4.993,40901.2981
2009-06-03 14:15:00,13.64,13.68,13.64,13.66,62454.07788390889,4.993,5.0076,4.993,5.0003,62454.0779
2009-06-03 14:20:00,13.66,13.67,13.64,13.65,108743.57090374724,5.0003,5.0039,4.993,4.9966,108743.5709
2009-06-03 14:25:00,13.65,13.67,13.64,13.66,77761.44991427871,4.9966,5.0039,4.993,5.0003,77761.4499
2009-06-03 14:30:00,13.66,13.68,13.63,13.65,125153.07372030368,5.0003,5.0076,4.9893,4.9966,125153.0737
2009-06-03 14:35:00,13.65,13.65,13.64,13.65,62209.15993142297,4.9966,4.9966,4.993,4.9966,62209.1599
2009-06-03 14:40:00,13.65,13.68,13.64,13.67,30737.20303698261,4.9966,5.0076,4.993,5.0039,30737.203
2009-06-03 14:45:00,13.67,13.68,13.64,13.65,151359.29463629684,5.0039,5.0076,4.993,4.9966,151359.2946
2009-06-03 14:50:00,13.65,13.66,13.64,13.65,58657.84962037717,4.9966,5.0003,4.993,4.9966,58657.8496
2009-06-03 14:55:00,13.65,13.71,13.65,13.69,95273.0835170218,4.9966,5.0186,4.9966,5.0113,95273.0835
2009-06-03 15:00:00,13.69,13.72,13.69,13.69,52412.44183198628,5.0113,5.0223,5.0113,5.0113,52412.4418
2009-06-03 15:05:00,13.69,13.72,13.69,13.72,48248.83663972569,5.0113,5.0223,5.0113,5.0223,48248.8366
2009-06-03 15:10:00,13.72,13.72,13.67,13.67,39554.24932647563,5.0223,5.0223,5.0039,5.0039,39554.2493
2009-06-03 15:15:00,13.68,13.7,13.67,13.69,68332.1087435709,5.0076,5.0149,5.0039,5.0113,68332.1087
2009-06-03 15:20:00,13.69,13.72,13.68,13.71,50698.016164584864,5.0113,5.0223,5.0076,5.0186,50698.0162
2009-06-03 15:25:00,13.71,13.72,13.64,13.64,80088.17046289492,5.0186,5.0223,4.993,4.993,80088.1705
2009-06-03 15:30:00,13.64,13.66,13.64,13.65,151481.7536125398,4.993,5.0003,4.993,4.9966,151481.7536
2009-06-03 15:35:00,13.65,13.67,13.64,13.66,95273.0835170218,4.9966,5.0039,4.993,5.0003,95273.0835
2009-06-03 15:40:00,13.66,13.74,13.66,13.73,108743.57090374724,5.0003,5.0296,5.0003,5.0259,108743.5709
2009-06-03 15:45:00,13.72,13.75,13.72,13.74,170707.8128826843,5.0223,5.0332,5.0223,5.0296,170707.8129
2009-06-03 15:50:00,13.74,13.77,13.74,13.74,214915.50330639235,5.0296,5.0406,5.0296,5.0296,214915.5033
2009-06-03 15:55:00,13.74,13.8,13.74,13.8,321699.73059025226,5.0296,5.0515,5.0296,5.0515,321699.7306
2009-06-04 09:30:00,13.99,14.27,13.96,14.22,94293.41170707812,5.1211,5.2236,5.1101,5.2053,94293.4117
2009-06-04 09:35:00,14.23,14.26,14.1,14.11,111682.58633357823,5.2089,5.2199,5.1614,5.165,111682.5863
2009-06-04 09:40:00,14.11,14.18,13.96,13.97,84006.8577026696,5.165,5.1906,5.1101,5.1138,84006.8577
2009-06-04 09:45:00,13.96,14.03,13.95,13.98,69924.07543472936,5.1101,5.1357,5.1064,5.1174,69924.0754
2009-06-04 09:50:00,13.98,14.0,13.92,13.92,77883.90889052166,5.1174,5.1247,5.0955,5.0955,77883.9089
2009-06-04 09:55:00,13.92,13.98,13.91,13.98,71883.4190546167,5.0955,5.1174,5.0918,5.1174,71883.4191
2009-06-04 10:00:00,13.99,14.05,13.96,14.0,52045.06490325741,5.1211,5.143,5.1101,5.1247,52045.0649
2009-06-04 10:05:00,13.99,14.0,13.87,13.93,106416.85035513104,5.1211,5.1247,5.0772,5.0991,106416.8504
2009-06-04 10:10:00,13.94,13.96,13.9,13.91,40166.54420769042,5.1028,5.1101,5.0881,5.0918,40166.5442
2009-06-04 10:15:00,13.91,13.91,13.87,13.88,127479.7942689199,5.0918,5.0918,5.0772,5.0808,127479.7943
2009-06-04 10:20:00,13.88,13.98,13.87,13.97,276267.4504041146,5.0808,5.1174,5.0772,5.1138,276267.4504
2009-06-04 10:25:00,13.98,13.98,13.88,13.91,121601.7634092579,5.1174,5.1174,5.0808,5.0918,121601.7634
2009-06-04 10:30:00,13.9,13.9,13.77,13.82,149032.5740876806,5.0881,5.0881,5.0406,5.0589,149032.5741
2009-06-04 10:35:00,13.82,13.83,13.77,13.79,143154.5432280186,5.0589,5.0625,5.0406,5.0479,143154.5432
2009-06-04 10:40:00,13.79,13.8,13.75,13.79,135194.70977222628,5.0479,5.0515,5.0332,5.0479,135194.7098
2009-06-04 10:45:00,13.8,13.83,13.78,13.82,171809.94366887092,5.0515,5.0625,5.0442,5.0589,171809.9437
2009-06-04 10:50:00,13.82,13.91,13.82,13.89,91109.4783247612,5.0589,5.0918,5.0589,5.0845,91109.4783
2009-06-04 10:55:00,13.9,13.95,13.88,13.94,94293.41170707812,5.0881,5.1064,5.0808,5.1028,94293.4117
2009-06-04 11:00:00,13.95,13.96,13.91,13.91,38452.118540289,5.1064,5.1101,5.0918,5.0918,38452.1185
2009-06-04 11:05:00,13.92,13.94,13.9,13.92,188341.9054616704,5.0955,5.1028,5.0881,5.0955,188341.9055
2009-06-04 11:10:00,13.92,13.95,13.9,13.91,64780.7984325251,5.0955,5.1064,5.0881,5.0918,64780.7984
2009-06-04 11:15:00,13.91,14.0,13.91,13.98,67597.35488611314,5.0918,5.1247,5.0918,5.1174,67597.3549
2009-06-04 11:20:00,13.98,14.06,13.96,14.05,109233.40680871908,5.1174,5.1467,5.1101,5.143,109233.4068
2009-06-04 11:25:00,14.04,14.04,13.99,14.0,49840.80333088415,5.1394,5.1394,5.1211,5.1247,49840.8033
2009-06-04 11:30:00,14.0,14.02,13.99,14.0,40289.00318393338,5.1247,5.1321,5.1211,5.1247,40289.0032
2009-06-04 11:35:00,14.0,14.02,13.99,14.02,55718.83419054616,5.1247,5.1321,5.1211,5.1321,55718.8342
2009-06-04 11:40:00,14.03,14.05,14.02,14.05,31104.579965711484,5.1357,5.143,5.1321,5.143,31104.58
2009-06-04 11:45:00,14.05,14.07,14.04,14.07,120254.71467058537,5.143,5.1504,5.1394,5.1504,120254.7147
2009-06-04 11:50:00,14.07,14.08,14.07,14.07,35390.64413421504,5.1504,5.154,5.1504,5.1504,35390.6441
2009-06-04 11:55:00,14.07,14.08,14.05,14.05,71760.96007837374,5.1504,5.154,5.143,5.143,71760.9601
2009-06-04 12:00:00,14.05,14.05,14.02,14.02,125887.82757776145,5.143,5.143,5.1321,5.1321,125887.8276
2009-06-04 12:05:00,14.03,14.04,14.01,14.03,30614.74406073965,5.1357,5.1394,5.1284,5.1357,30614.7441
2009-06-04 12:10:00,14.03,14.03,14.0,14.01,33431.3005143277,5.1357,5.1357,5.1247,5.1284,33431.3005
2009-06-04 12:15:00,14.01,14.05,14.0,14.05,33063.92358559882,5.1284,5.143,5.1247,5.143,33063.9236
2009-06-04 12:20:00,14.05,14.09,14.05,14.09,20083.27210384521,5.143,5.1577,5.143,5.1577,20083.2721
2009-06-04 12:25:00,14.09,14.09,14.09,14.09,27430.810678422728,5.1577,5.1577,5.1577,5.1577,27430.8107
2009-06-04 12:30:00,14.09,14.09,14.09,14.09,10409.01298065148,5.1577,5.1577,5.1577,5.1577,10409.013
2009-06-04 12:35:00,14.09,14.11,14.09,14.1,21430.320842517754,5.1577,5.165,5.1577,5.1614,21430.3208
2009-06-04 12:40:00,14.11,14.13,14.11,14.13,32941.46460935586,5.165,5.1723,5.165,5.1723,32941.4646
2009-06-04 12:45:00,14.13,14.14,14.12,14.13,61107.02914523634,5.1723,5.176,5.1687,5.1723,61107.0291
2009-06-04 12:50:00,14.13,14.13,14.12,14.13,1836.884643644379,5.1723,5.1723,5.1687,5.1723,1836.8846
2009-06-04 12:55:00,14.12,14.13,14.11,14.12,50698.016164584864,5.1687,5.1723,5.165,5.1687,50698.0162
2009-06-04 13:00:00,14.11,14.14,14.11,14.14,32819.0056331129,5.165,5.176,5.165,5.176,32819.0056
2009-06-04 13:05:00,14.14,14.15,14.12,14.14,62331.61890766593,5.176,5.1797,5.1687,5.176,62331.6189
2009-06-04 13:10:00,14.14,14.15,14.11,14.11,23512.12343864805,5.176,5.1797,5.165,5.165,23512.1234
2009-06-04 13:15:00,14.11,14.16,14.11,14.16,56453.58804800391,5.165,5.1833,5.165,5.1833,56453.588
2009-06-04 13:20:00,14.16,14.19,14.15,14.17,40411.462160176336,5.1833,5.1943,5.1797,5.187,40411.4622
2009-06-04 13:25:00,14.17,14.18,14.16,14.18,30614.74406073965,5.187,5.1906,5.1833,5.1906,30614.7441
2009-06-04 13:30:00,14.18,14.21,14.18,14.21,21430.320842517754,5.1906,5.2016,5.1906,5.2016,21430.3208
2009-06-04 13:35:00,14.21,14.22,14.2,14.22,56453.58804800391,5.2016,5.2053,5.198,5.2053,56453.588
2009-06-04 13:40:00,14.21,14.23,14.19,14.21,50698.016164584864,5.2016,5.2089,5.1943,5.2016,50698.0162
2009-06-04 13:45:00,14.21,14.25,14.21,14.24,44452.60837619397,5.2016,5.2163,5.2016,5.2126,44452.6084
2009-06-04 13:50:00,14.24,14.26,14.23,14.23,92823.90399216262,5.2126,5.2199,5.2089,5.2089,92823.904
2009-06-04 13:55:00,14.23,14.25,14.23,14.25,33798.67744305657,5.2089,5.2163,5.2089,5.2163,33798.6774
2009-06-04 14:00:00,14.25,14.25,14.23,14.23,28655.400440852314,5.2163,5.2163,5.2089,5.2089,28655.4004
2009-06-04 14:05:00,14.24,14.27,14.23,14.26,53024.73671320108,5.2126,5.2236,5.2089,5.2199,53024.7367
2009-06-04 14:10:00,14.26,14.27,14.22,14.23,88170.4628949302,5.2199,5.2236,5.2053,5.2089,88170.4629
2009-06-04 14:15:00,14.23,14.26,14.22,14.24,64903.257408768055,5.2089,5.2199,5.2053,5.2126,64903.2574
2009-06-04 14:20:00,14.24,14.27,14.22,14.22,54984.08033308841,5.2126,5.2236,5.2053,5.2053,54984.0803
2009-06-04 14:25:00,14.22,14.24,14.18,14.2,98457.01689933872,5.2053,5.2126,5.1906,5.198,98457.0169
2009-06-04 14:30:00,14.2,14.21,14.17,14.18,59759.9804065638,5.198,5.2016,5.187,5.1906,59759.9804
2009-06-04 14:35:00,14.18,14.18,14.13,14.13,94783.24761204996,5.1906,5.1906,5.1723,5.1723,94783.2476
2009-06-04 14:40:00,14.13,14.17,14.12,14.14,91721.773205976,5.1723,5.187,5.1687,5.176,91721.7732
2009-06-04 14:45:00,14.14,14.15,14.13,14.14,44697.52632867989,5.176,5.1797,5.1723,5.176,44697.5263
2009-06-04 14:50:00,14.14,14.16,14.11,14.11,58168.01371540534,5.176,5.1833,5.165,5.165,58168.0137
2009-06-04 14:55:00,14.11,14.13,14.09,14.1,74087.68062698995,5.165,5.1723,5.1577,5.1614,74087.6806
2009-06-04 15:00:00,14.1,14.13,14.09,14.09,67964.73181484202,5.1614,5.1723,5.1577,5.1577,67964.7318
2009-06-04 15:05:00,14.09,14.13,14.09,14.09,83884.39872642665,5.1577,5.1723,5.1577,5.1577,83884.3987
2009-06-04 15:10:00,14.09,14.11,14.08,14.11,87925.54494244428,5.1577,5.165,5.154,5.165,87925.5449
2009-06-04 15:15:00,14.1,14.11,14.1,14.1,27675.728630908645,5.1614,5.165,5.1614,5.1614,27675.7286
2009-06-04 15:20:00,14.1,14.12,14.09,14.12,48616.213568454565,5.1614,5.1687,5.1577,5.1687,48616.2136
2009-06-04 15:25:00,14.12,14.14,14.11,14.14,49718.3443546412,5.1687,5.176,5.165,5.176,49718.3444
2009-06-04 15:30:00,14.13,14.14,14.11,14.14,66127.84717119765,5.1723,5.176,5.165,5.176,66127.8472
2009-06-04 15:35:00,14.14,14.17,14.12,14.13,123438.64805290228,5.176,5.187,5.1687,5.1723,123438.6481
2009-06-04 15:40:00,14.13,14.14,14.09,14.09,250183.6884643644,5.1723,5.176,5.1577,5.1577,250183.6885
2009-06-04 15:45:00,14.09,14.13,14.07,14.07,146093.5586578496,5.1577,5.1723,5.1504,5.1504,146093.5587
2009-06-04 15:50:00,14.06,14.14,14.06,14.11,151726.6715650257,5.1467,5.176,5.1467,5.165,151726.6716
2009-06-04 15:55:00,14.11,14.14,14.1,14.12,239897.1344599559,5.165,5.176,5.1614,5.1687,239897.1345
2009-06-05 09:30:00,14.21,14.4,14.21,14.3,51677.687974528526,5.2016,5.2712,5.2016,5.2346,51677.688
2009-06-05 09:35:00,14.28,14.3,14.23,14.29,42738.18270879255,5.2272,5.2346,5.2089,5.2309,42738.1827
2009-06-05 09:40:00,14.28,14.32,14.15,14.16,50942.93411707078,5.2272,5.2419,5.1797,5.1833,50942.9341
2009-06-05 09:45:00,14.16,14.17,13.91,13.92,108008.81704628948,5.1833,5.187,5.0918,5.0955,108008.817
2009-06-05 09:50:00,13.93,14.1,13.92,14.05,71638.50110213079,5.0991,5.1614,5.0955,5.143,71638.5011
2009-06-05 09:55:00,14.06,14.06,13.97,14.02,149399.9510164095,5.1467,5.1467,5.1138,5.1321,149399.951
2009-06-05 10:00:00,14.01,14.06,14.01,14.04,523144.7465099191,5.1284,5.1467,5.1284,5.1394,523144.7465
2009-06-05 10:05:00,14.04,14.08,13.89,13.89,152461.42542248344,5.1394,5.154,5.0845,5.0845,152461.4254
2009-06-05 10:10:00,13.89,13.91,13.75,13.82,200587.80308596612,5.0845,5.0918,5.0332,5.0589,200587.8031
2009-06-05 10:15:00,13.81,13.86,13.8,13.83,94170.95273083515,5.0552,5.0735,5.0515,5.0625,94170.9527
2009-06-05 10:20:00,13.83,13.87,13.83,13.85,141562.57653686014,5.0625,5.0772,5.0625,5.0698,141562.5765
2009-06-05 10:25:00,13.85,13.87,13.83,13.85,105192.26059270144,5.0698,5.0772,5.0625,5.0698,105192.2606
2009-06-05 10:30:00,13.86,13.87,13.78,13.84,121724.22238550083,5.0735,5.0772,5.0442,5.0662,121724.2224
2009-06-05 10:35:00,13.84,13.9,13.83,13.87,61474.40607396522,5.0662,5.0881,5.0625,5.0772,61474.4061
2009-06-05 10:40:00,13.87,13.99,13.87,13.98,112294.88121479304,5.0772,5.1211,5.0772,5.1174,112294.8812
2009-06-05 10:45:00,13.99,14.0,13.93,13.96,123561.10702914523,5.1211,5.1247,5.0991,5.1101,123561.107
2009-06-05 10:50:00,13.96,13.97,13.93,13.95,118050.45309821208,5.1101,5.1138,5.0991,5.1064,118050.4531
2009-06-05 10:55:00,13.95,14.01,13.95,14.01,78618.66274797943,5.1064,5.1284,5.1064,5.1284,78618.6627
2009-06-05 11:00:00,14.01,14.14,14.0,14.13,121846.6813617438,5.1284,5.176,5.1247,5.1723,121846.6814
2009-06-05 11:05:00,14.13,14.17,14.13,14.15,69556.69850600048,5.1723,5.187,5.1723,5.1797,69556.6985
2009-06-05 11:10:00,14.14,14.14,14.08,14.08,67719.81386235611,5.176,5.176,5.154,5.154,67719.8139
2009-06-05 11:15:00,14.09,14.1,14.07,14.08,75802.10629439137,5.1577,5.1614,5.1504,5.154,75802.1063
2009-06-05 11:20:00,14.08,14.13,14.05,14.06,49350.96742591231,5.154,5.1723,5.143,5.1467,49350.9674
2009-06-05 11:25:00,14.06,14.07,14.04,14.06,45922.11609110948,5.1467,5.1504,5.1394,5.1467,45922.1161
2009-06-05 11:30:00,14.05,14.06,14.02,14.02,33921.13641929953,5.143,5.1467,5.1321,5.1321,33921.1364
2009-06-05 11:35:00,14.02,14.05,14.0,14.04,44942.44428116581,5.1321,5.143,5.1247,5.1394,44942.4443
2009-06-05 11:40:00,14.04,14.09,14.02,14.09,62943.91378888072,5.1394,5.1577,5.1321,5.1577,62943.9138
2009-06-05 11:45:00,14.08,14.13,14.07,14.1,70291.45236345823,5.154,5.1723,5.1504,5.1614,70291.4524
2009-06-05 11:50:00,14.11,14.15,14.05,14.14,54739.162380602495,5.165,5.1797,5.143,5.176,54739.1624
2009-06-05 11:55:00,14.14,14.15,14.1,14.11,51555.22899828557,5.176,5.1797,5.1614,5.165,51555.229
2009-06-05 12:00:00,14.11,14.12,14.09,14.09,22654.91060494734,5.165,5.1687,5.1577,5.1577,22654.9106
2009-06-05 12:05:00,14.09,14.09,14.05,14.05,67107.51898114131,5.1577,5.1577,5.143,5.143,67107.519
2009-06-05 12:10:00,14.04,14.05,14.0,14.0,67842.27283859906,5.1394,5.143,5.1247,5.1247,67842.2728
2009-06-05 12:15:00,14.01,14.05,14.0,14.02,37227.52877785941,5.1284,5.143,5.1247,5.1321,37227.5288
2009-06-05 12:20:00,14.02,14.05,14.0,14.03,30982.120989468527,5.1321,5.143,5.1247,5.1357,30982.121
2009-06-05 12:25:00,14.03,14.1,14.03,14.1,89884.88856233162,5.1357,5.1614,5.1357,5.1614,89884.8886
2009-06-05 12:30:00,14.1,14.14,14.09,14.1,81925.05510653931,5.1614,5.176,5.1577,5.1614,81925.0551
2009-06-05 12:35:00,14.11,14.17,14.11,14.17,65882.92921871172,5.165,5.187,5.165,5.187,65882.9292
2009-06-05 12:40:00,14.16,14.17,14.13,14.14,55106.53930933137,5.1833,5.187,5.1723,5.176,55106.5393
2009-06-05 12:45:00,14.14,14.17,14.14,14.16,46656.869948567226,5.176,5.187,5.176,5.1833,46656.8699
2009-06-05 12:50:00,14.16,14.18,14.14,14.18,43105.55963752143,5.1833,5.1906,5.176,5.1906,43105.5596
2009-06-05 12:55:00,14.18,14.18,14.16,14.17,24491.79524859172,5.1906,5.1906,5.1833,5.187,24491.7952
2009-06-05 13:00:00,14.16,14.18,14.16,14.18,33308.84153808474,5.1833,5.1906,5.1833,5.1906,33308.8415
2009-06-05 13:05:00,14.18,14.21,14.18,14.18,30982.120989468527,5.1906,5.2016,5.1906,5.1906,30982.121
2009-06-05 13:10:00,14.19,14.19,14.07,14.1,111192.7504286064,5.1943,5.1943,5.1504,5.1614,111192.7504
2009-06-05 13:15:00,14.12,14.13,14.07,14.08,131888.3174136664,5.1687,5.1723,5.1504,5.154,131888.3174
2009-06-05 13:20:00,14.08,14.1,14.05,14.09,84496.69360764143,5.154,5.1614,5.143,5.1577,84496.6936
2009-06-05 13:25:00,14.09,14.09,14.05,14.06,37227.52877785941,5.1577,5.1577,5.143,5.1467,37227.5288
2009-06-05 13:30:00,14.06,14.08,14.05,14.08,22899.82855743326,5.1467,5.154,5.143,5.154,22899.8286
2009-06-05 13:35:00,14.07,14.07,14.04,14.04,51065.39309331374,5.1504,5.1504,5.1394,5.1394,51065.3931
2009-06-05 13:40:00,14.05,14.1,14.05,14.06,84741.61156012735,5.143,5.1614,5.143,5.1467,84741.6116
2009-06-05 13:45:00,14.07,14.09,14.05,14.08,34410.972324271366,5.1504,5.1577,5.143,5.154,34410.9723
2009-06-05 13:50:00,14.08,14.09,14.06,14.06,64168.50355131031,5.154,5.1577,5.1467,5.1467,64168.5036
2009-06-05 13:55:00,14.07,14.08,14.0,14.02,103477.83492530002,5.1504,5.154,5.1247,5.1321,103477.8349
2009-06-05 14:00:00,14.02,14.05,13.97,13.98,59759.9804065638,5.1321,5.143,5.1138,5.1174,59759.9804
2009-06-05 14:05:00,13.98,13.99,13.94,13.95,68454.56771981386,5.1174,5.1211,5.1028,5.1064,68454.5677
2009-06-05 14:10:00,13.95,13.97,13.94,13.95,40166.54420769042,5.1064,5.1138,5.1028,5.1064,40166.5442
2009-06-05 14:15:00,13.94,13.94,13.88,13.92,90129.80651481752,5.1028,5.1028,5.0808,5.0955,90129.8065
2009-06-05 14:20:00,13.92,13.94,13.88,13.92,99804.06563801126,5.0955,5.1028,5.0808,5.0955,99804.0656
2009-06-05 14:25:00,13.93,13.95,13.91,13.92,62576.53686015184,5.0991,5.1064,5.0918,5.0955,62576.5369
2009-06-05 14:30:00,13.92,13.92,13.87,13.88,77638.99093803576,5.0955,5.0955,5.0772,5.0808,77638.9909
2009-06-05 14:35:00,13.88,13.94,13.88,13.92,97844.72201812392,5.0808,5.1028,5.0808,5.0955,97844.722
2009-06-05 14:40:00,13.92,13.96,13.91,13.96,62821.45481263776,5.0955,5.1101,5.0918,5.1101,62821.4548
2009-06-05 14:45:00,13.96,13.98,13.96,13.98,34043.59539554249,5.1101,5.1174,5.1101,5.1174,34043.5954
2009-06-05 14:50:00,13.97,14.0,13.97,14.0,62086.70095518001,5.1138,5.1247,5.1138,5.1247,62086.701
2009-06-05 14:55:00,14.0,14.02,13.98,13.98,60862.11119275042,5.1247,5.1321,5.1174,5.1174,60862.1112
2009-06-05 15:00:00,13.99,13.99,13.93,13.96,89027.6757286309,5.1211,5.1211,5.0991,5.1101,89027.6757
2009-06-05 15:05:00,13.96,14.0,13.95,13.96,131398.4815086946,5.1101,5.1247,5.1064,5.1101,131398.4815
2009-06-05 15:10:00,13.96,14.0,13.96,13.99,117315.69924075434,5.1101,5.1247,5.1101,5.1211,117315.6992
2009-06-05 15:15:00,13.99,13.99,13.96,13.96,91966.69115846192,5.1211,5.1211,5.1101,5.1101,91966.6912
2009-06-05 15:20:00,13.96,13.97,13.93,13.96,163605.19226059268,5.1101,5.1138,5.0991,5.1101,163605.1923
2009-06-05 15:25:00,13.96,13.96,13.91,13.91,83761.93975018368,5.1101,5.1101,5.0918,5.0918,83761.9398
2009-06-05 15:30:00,13.92,13.96,13.91,13.96,138378.6431545432,5.0955,5.1101,5.0918,5.1101,138378.6432
2009-06-05 15:35:00,13.96,14.0,13.96,14.0,131276.0225324516,5.1101,5.1247,5.1101,5.1247,131276.0225
2009-06-05 15:40:00,14.0,14.01,13.94,13.96,180749.4489346069,5.1247,5.1284,5.1028,5.1101,180749.4489
2009-06-05 15:45:00,13.96,13.96,13.89,13.9,239284.8395787411,5.1101,5.1101,5.0845,5.0881,239284.8396
2009-06-05 15:50:00,13.9,13.92,13.89,13.91,346681.3617438158,5.0881,5.0955,5.0845,5.0918,346681.3617
2009-06-05 15:55:00,13.91,13.93,13.9,13.92,417830.0269409748,5.0918,5.0991,5.0881,5.0955,417830.0269
2009-06-08 09:30:00,13.9,13.9,13.72,13.74,52289.98285574332,5.0881,5.0881,5.0223,5.0296,52289.9829
2009-06-08 09:35:00,13.74,13.76,13.69,13.74,103110.45799657116,5.0296,5.0369,5.0113,5.0296,103110.458
2009-06-08 09:40:00,13.72,13.77,13.69,13.71,41758.51089884888,5.0223,5.0406,5.0113,5.0186,41758.5109
2009-06-08 09:45:00,13.71,13.71,13.68,13.7,26818.51579720793,5.0186,5.0186,5.0076,5.0149,26818.5158
2009-06-08 09:50:00,13.7,13.76,13.7,13.76,41513.592946362965,5.0149,5.0369,5.0149,5.0369,41513.5929
2009-06-08 09:55:00,13.75,13.76,13.72,13.73,57678.1778104335,5.0332,5.0369,5.0223,5.0259,57678.1778
2009-06-08 10:00:00,13.73,13.74,13.69,13.71,66127.84717119765,5.0259,5.0296,5.0113,5.0186,66127.8472
2009-06-08 10:05:00,13.7,13.74,13.7,13.74,52657.3597844722,5.0149,5.0296,5.0149,5.0296,52657.3598
2009-06-08 10:10:00,13.74,13.77,13.71,13.71,66372.76512368357,5.0296,5.0406,5.0186,5.0186,66372.7651
2009-06-08 10:15:00,13.71,13.75,13.67,13.74,58412.93166789125,5.0186,5.0332,5.0039,5.0296,58412.9317
2009-06-08 10:20:00,13.74,13.82,13.74,13.78,78128.82684300758,5.0296,5.0589,5.0296,5.0442,78128.8268
2009-06-08 10:25:00,13.77,13.79,13.75,13.78,59759.9804065638,5.0406,5.0479,5.0332,5.0442,59759.9804
2009-06-08 10:30:00,13.78,13.83,13.78,13.82,46779.32892481019,5.0442,5.0625,5.0442,5.0589,46779.3289
2009-06-08 10:35:00,13.82,13.95,13.82,13.92,139970.6098457017,5.0589,5.1064,5.0589,5.0955,139970.6098
2009-06-08 10:40:00,13.93,13.95,13.9,13.93,87190.79108498653,5.0991,5.1064,5.0881,5.0991,87190.7911
2009-06-08 10:45:00,13.93,13.93,13.84,13.85,48371.29561596864,5.0991,5.0991,5.0662,5.0698,48371.2956
2009-06-08 10:50:00,13.85,13.88,13.84,13.85,42860.64168503551,5.0698,5.0808,5.0662,5.0698,42860.6417
2009-06-08 10:55:00,13.85,13.85,13.8,13.82,50085.72128337007,5.0698,5.0698,5.0515,5.0589,50085.7213
2009-06-08 11:00:00,13.81,13.83,13.79,13.79,33798.67744305657,5.0552,5.0625,5.0479,5.0479,33798.6774
2009-06-08 11:05:00,13.78,13.81,13.74,13.77,64780.7984325251,5.0442,5.0552,5.0296,5.0406,64780.7984
2009-06-08 11:10:00,13.77,13.83,13.76,13.83,62454.07788390889,5.0406,5.0625,5.0369,5.0625,62454.0779
2009-06-08 11:15:00,13.83,13.87,13.8,13.85,70536.37031594415,5.0625,5.0772,5.0515,5.0698,70536.3703
2009-06-08 11:20:00,13.85,13.89,13.84,13.87,60739.65221650746,5.0698,5.0845,5.0662,5.0772,60739.6522
2009-06-08 11:25:00,13.87,13.87,13.77,13.78,48983.59049718344,5.0772,5.0772,5.0406,5.0442,48983.5905
2009-06-08 11:30:00,13.78,13.79,13.76,13.76,17266.715650257163,5.0442,5.0479,5.0369,5.0369,17266.7157
2009-06-08 11:35:00,13.77,13.78,13.75,13.77,59392.60347783492,5.0406,5.0442,5.0332,5.0406,59392.6035
2009-06-08 11:40:00,13.77,13.77,13.72,13.72,73352.9267695322,5.0406,5.0406,5.0223,5.0223,73352.9268
2009-06-08 11:45:00,13.72,13.73,13.69,13.69,66005.38819495469,5.0223,5.0259,5.0113,5.0113,66005.3882
2009-06-08 11:50:00,13.69,13.69,13.65,13.65,78128.82684300758,5.0113,5.0113,4.9966,4.9966,78128.8268
2009-06-08 11:55:00,13.65,13.7,13.65,13.69,49718.3443546412,4.9966,5.0149,4.9966,5.0113,49718.3444
2009-06-08 12:00:00,13.69,13.7,13.65,13.66,56820.9649767328,5.0113,5.0149,4.9966,5.0003,56820.965
2009-06-08 12:05:00,13.66,13.68,13.65,13.68,17389.17462650012,5.0003,5.0076,4.9966,5.0076,17389.1746
2009-06-08 12:10:00,13.68,13.69,13.65,13.66,34288.513348028406,5.0076,5.0113,4.9966,5.0003,34288.5133
2009-06-08 12:15:00,13.65,13.69,13.65,13.69,39554.24932647563,4.9966,5.0113,4.9966,5.0113,39554.2493
2009-06-08 12:20:00,13.69,13.74,13.68,13.72,28410.4824883664,5.0113,5.0296,5.0076,5.0223,28410.4825
2009-06-08 12:25:00,13.72,13.74,13.72,13.73,18001.469507714915,5.0223,5.0296,5.0223,5.0259,18001.4695
2009-06-08 12:30:00,13.74,13.75,13.7,13.71,49840.80333088415,5.0296,5.0332,5.0149,5.0186,49840.8033
2009-06-08 12:35:00,13.71,13.75,13.71,13.74,41268.67499387705,5.0186,5.0332,5.0186,5.0296,41268.675
2009-06-08 12:40:00,13.75,13.78,13.75,13.75,25471.46705853539,5.0332,5.0442,5.0332,5.0332,25471.4671
2009-06-08 12:45:00,13.75,13.76,13.73,13.74,38207.20058780308,5.0332,5.0369,5.0259,5.0296,38207.2006
2009-06-08 12:50:00,13.74,13.74,13.73,13.74,23144.746509919176,5.0296,5.0296,5.0259,5.0296,23144.7465
2009-06-08 12:55:00,13.73,13.74,13.72,13.73,32451.628704384028,5.0259,5.0296,5.0223,5.0259,32451.6287
2009-06-08 13:00:00,13.73,13.76,13.72,13.73,57310.80088170463,5.0259,5.0369,5.0223,5.0259,57310.8009
2009-06-08 13:05:00,13.74,13.76,13.73,13.75,48738.672544697525,5.0296,5.0369,5.0259,5.0332,48738.6725
2009-06-08 13:10:00,13.75,13.76,13.72,13.73,46411.95199608131,5.0332,5.0369,5.0223,5.0259,46411.952
2009-06-08 13:15:00,13.73,13.76,13.73,13.75,47146.70585353906,5.0259,5.0369,5.0259,5.0332,47146.7059
2009-06-08 13:20:00,13.75,13.77,13.75,13.76,39064.41342150379,5.0332,5.0406,5.0332,5.0369,39064.4134
2009-06-08 13:25:00,13.76,13.77,13.75,13.76,28410.4824883664,5.0369,5.0406,5.0332,5.0369,28410.4825
2009-06-08 13:30:00,13.77,13.78,13.75,13.77,38941.95444526083,5.0406,5.0442,5.0332,5.0406,38941.9544
2009-06-08 13:35:00,13.77,13.8,13.77,13.78,48616.213568454565,5.0406,5.0515,5.0406,5.0442,48616.2136
2009-06-08 13:40:00,13.78,13.79,13.75,13.78,45309.82120989468,5.0442,5.0479,5.0332,5.0442,45309.8212
2009-06-08 13:45:00,13.78,13.85,13.78,13.82,85598.82439382806,5.0442,5.0698,5.0442,5.0589,85598.8244
2009-06-08 13:50:00,13.82,13.82,13.79,13.79,40656.38011266226,5.0589,5.0589,5.0479,5.0479,40656.3801
2009-06-08 13:55:00,13.79,13.83,13.79,13.82,28655.400440852314,5.0479,5.0625,5.0479,5.0589,28655.4004
2009-06-08 14:00:00,13.82,13.84,13.81,13.83,52534.90080822924,5.0589,5.0662,5.0552,5.0625,52534.9008
2009-06-08 14:05:00,13.83,13.86,13.81,13.82,60127.35733529268,5.0625,5.0735,5.0552,5.0589,60127.3573
2009-06-08 14:10:00,13.82,13.83,13.81,13.82,53759.490570658825,5.0589,5.0625,5.0552,5.0589,53759.4906
2009-06-08 14:15:00,13.82,13.82,13.78,13.78,29267.695322067106,5.0589,5.0589,5.0442,5.0442,29267.6953
2009-06-08 14:20:00,13.78,13.79,13.75,13.78,41880.96987509184,5.0442,5.0479,5.0332,5.0442,41880.9699
2009-06-08 14:25:00,13.78,13.78,13.74,13.76,57065.88292921871,5.0442,5.0442,5.0296,5.0369,57065.8829
2009-06-08 14:30:00,13.77,13.79,13.77,13.77,57678.1778104335,5.0406,5.0479,5.0406,5.0406,57678.1778
2009-06-08 14:35:00,13.77,13.8,13.76,13.8,56698.50600048983,5.0406,5.0515,5.0369,5.0515,56698.506
2009-06-08 14:40:00,13.79,13.81,13.77,13.78,46411.95199608131,5.0479,5.0552,5.0406,5.0442,46411.952
2009-06-08 14:45:00,13.78,13.82,13.77,13.82,63678.66764633847,5.0442,5.0589,5.0406,5.0589,63678.6676
2009-06-08 14:50:00,13.82,13.83,13.78,13.78,47269.16482978202,5.0589,5.0625,5.0442,5.0442,47269.1648
2009-06-08 14:55:00,13.78,13.83,13.78,13.82,55596.3752143032,5.0442,5.0625,5.0442,5.0589,55596.3752
2009-06-08 15:00:00,13.82,13.85,13.82,13.83,55106.53930933137,5.0589,5.0698,5.0589,5.0625,55106.5393
2009-06-08 15:05:00,13.83,13.83,13.81,13.83,47024.2468772961,5.0625,5.0625,5.0552,5.0625,47024.2469
2009-06-08 15:10:00,13.83,13.83,13.8,13.82,71148.66519715895,5.0625,5.0625,5.0515,5.0589,71148.6652
2009-06-08 15:15:00,13.82,13.91,13.81,13.9,80455.5473916238,5.0589,5.0918,5.0552,5.0881,80455.5474
2009-06-08 15:20:00,13.9,14.0,13.88,13.96,174748.95909870192,5.0881,5.1247,5.0808,5.1101,174748.9591
2009-06-08 15:25:00,13.96,13.99,13.93,13.95,150257.1638501102,5.1101,5.1211,5.0991,5.1064,150257.1639
2009-06-08 15:30:00,13.95,14.04,13.95,14.0,277981.876071516,5.1064,5.1394,5.1064,5.1247,277981.8761
2009-06-08 15:35:00,14.0,14.05,13.96,13.96,242836.1498897869,5.1247,5.143,5.1101,5.1101,242836.1499
2009-06-08 15:40:00,13.96,14.01,13.94,13.96,194464.85427381823,5.1101,5.1284,5.1028,5.1101,194464.8543
2009-06-08 15:45:00,13.95,14.0,13.95,13.97,169238.3051677688,5.1064,5.1247,5.1064,5.1138,169238.3052
2009-06-08 15:50:00,13.98,14.0,13.96,13.96,172789.61547881458,5.1174,5.1247,5.1101,5.1101,172789.6155
2009-06-08 15:55:00,13.96,13.98,13.89,13.91,336639.7256918932,5.1101,5.1174,5.0845,5.0918,336639.7257
2009-06-09 09:30:00,14.02,14.13,14.01,14.09,90619.64241978936,5.1321,5.1723,5.1284,5.1577,90619.6424
2009-06-09 09:35:00,14.09,14.13,14.01,14.08,79475.87558168013,5.1577,5.1723,5.1284,5.154,79475.8756
2009-06-09 09:40:00,14.08,14.13,14.03,14.1,66005.38819495469,5.154,5.1723,5.1357,5.1614,66005.3882
2009-06-09 09:45:00,14.1,14.13,14.07,14.09,48126.37766348273,5.1614,5.1723,5.1504,5.1577,48126.3777
2009-06-09 09:50:00,14.09,14.09,13.98,13.99,64413.42150379622,5.1577,5.1577,5.1174,5.1211,64413.4215
2009-06-09 09:55:00,13.99,13.99,13.91,13.92,58902.767572863086,5.1211,5.1211,5.0918,5.0955,58902.7676
2009-06-09 10:00:00,13.92,13.98,13.87,13.9,98701.93485182464,5.0955,5.1174,5.0772,5.0881,98701.9349
2009-06-09 10:05:00,13.91,13.94,13.9,13.92,61351.94709772226,5.0918,5.1028,5.0881,5.0955,61351.9471
2009-06-09 10:10:00,13.92,13.96,13.9,13.95,61107.02914523634,5.0955,5.1101,5.0881,5.1064,61107.0291
2009-06-09 10:15:00,13.96,13.96,13.91,13.92,86456.03722752877,5.1101,5.1101,5.0918,5.0955,86456.0372
2009-06-09 10:20:00,13.92,13.92,13.85,13.86,78128.82684300758,5.0955,5.0955,5.0698,5.0735,78128.8268
2009-06-09 10:25:00,13.86,13.88,13.83,13.87,54249.32647563066,5.0735,5.0808,5.0625,5.0772,54249.3265
2009-06-09 10:30:00,13.87,13.9,13.86,13.9,63801.12662258143,5.0772,5.0881,5.0735,5.0881,63801.1266
2009-06-09 10:35:00,13.88,13.88,13.84,13.85,24369.336272348763,5.0808,5.0808,5.0662,5.0698,24369.3363
2009-06-09 10:40:00,13.85,13.9,13.85,13.87,25716.385011021302,5.0698,5.0881,5.0698,5.0772,25716.385
2009-06-09 10:45:00,13.87,13.89,13.79,13.8,67352.43693362724,5.0772,5.0845,5.0479,5.0515,67352.4369
2009-06-09 10:50:00,13.79,13.79,13.76,13.78,71883.4190546167,5.0479,5.0479,5.0369,5.0442,71883.4191
2009-06-09 10:55:00,13.78,13.8,13.78,13.78,16776.87974528533,5.0442,5.0515,5.0442,5.0442,16776.8797
2009-06-09 11:00:00,13.79,13.79,13.74,13.76,31104.579965711484,5.0479,5.0479,5.0296,5.0369,31104.58
2009-06-09 11:05:00,13.75,13.78,13.71,13.77,48371.29561596864,5.0332,5.0442,5.0186,5.0406,48371.2956
2009-06-09 11:10:00,13.77,13.78,13.76,13.77,30369.82610825373,5.0406,5.0442,5.0369,5.0406,30369.8261
2009-06-09 11:15:00,13.78,13.83,13.77,13.8,41268.67499387705,5.0442,5.0625,5.0406,5.0515,41268.675
2009-06-09 11:20:00,13.81,13.82,13.78,13.79,25961.302963507223,5.0552,5.0589,5.0442,5.0479,25961.303
2009-06-09 11:25:00,13.8,13.85,13.8,13.82,54371.78545187362,5.0515,5.0698,5.0515,5.0589,54371.7855
2009-06-09 11:30:00,13.82,13.83,13.81,13.82,30614.74406073965,5.0589,5.0625,5.0552,5.0589,30614.7441
2009-06-09 11:35:00,13.83,13.84,13.82,13.84,33798.67744305657,5.0625,5.0662,5.0589,5.0662,33798.6774
2009-06-09 11:40:00,13.84,13.87,13.83,13.87,28655.400440852314,5.0662,5.0772,5.0625,5.0772,28655.4004
2009-06-09 11:45:00,13.87,13.89,13.85,13.86,25226.54910604947,5.0772,5.0845,5.0698,5.0735,25226.5491
2009-06-09 11:50:00,13.86,13.87,13.85,13.86,37594.90570658829,5.0735,5.0772,5.0698,5.0735,37594.9057
2009-06-09 11:55:00,13.85,13.86,13.83,13.83,18613.764388929707,5.0698,5.0735,5.0625,5.0625,18613.7644
2009-06-09 12:00:00,13.83,13.84,13.83,13.83,15674.7489590987,5.0625,5.0662,5.0625,5.0625,15674.749
2009-06-09 12:05:00,13.83,13.89,13.83,13.89,65882.92921871172,5.0625,5.0845,5.0625,5.0845,65882.9292
2009-06-09 12:10:00,13.9,13.91,13.88,13.9,20695.56698506,5.0881,5.0918,5.0808,5.0881,20695.567
2009-06-09 12:15:00,13.9,13.91,13.9,13.91,7102.620622091599,5.0881,5.0918,5.0881,5.0918,7102.6206
2009-06-09 12:20:00,13.91,13.93,13.9,13.93,36982.6108253735,5.0918,5.0991,5.0881,5.0991,36982.6108
2009-06-09 12:25:00,13.93,13.97,13.93,13.96,43717.85451873622,5.0991,5.1138,5.0991,5.1101,43717.8545
2009-06-09 12:30:00,13.96,13.98,13.92,13.93,72740.63188831741,5.1101,5.1174,5.0955,5.0991,72740.6319
2009-06-09 12:35:00,13.94,13.94,13.89,13.9,24369.336272348763,5.1028,5.1028,5.0845,5.0881,24369.3363
2009-06-09 12:40:00,13.89,13.9,13.83,13.84,108008.81704628948,5.0845,5.0881,5.0625,5.0662,108008.817
2009-06-09 12:45:00,13.83,13.87,13.83,13.86,70536.37031594415,5.0625,5.0772,5.0625,5.0735,70536.3703
2009-06-09 12:50:00,13.86,13.88,13.84,13.85,101518.49130541268,5.0735,5.0808,5.0662,5.0698,101518.4913
2009-06-09 12:55:00,13.84,13.84,13.81,13.83,82169.97305902521,5.0662,5.0662,5.0552,5.0625,82169.9731
2009-06-09 13:00:00,13.83,13.89,13.83,13.87,156380.11266225812,5.0625,5.0845,5.0625,5.0772,156380.1127
2009-06-09 13:05:00,13.87,13.87,13.8,13.83,72373.25495958854,5.0772,5.0772,5.0515,5.0625,72373.255
2009-06-09 13:10:00,13.83,13.83,13.76,13.78,153318.63825618415,5.0625,5.0625,5.0369,5.0442,153318.6383
2009-06-09 13:15:00,13.78,13.81,13.78,13.8,47146.70585353906,5.0442,5.0552,5.0442,5.0515,47146.7059
2009-06-09 13:20:00,13.81,13.81,13.76,13.76,60984.570168993385,5.0552,5.0552,5.0369,5.0369,60984.5702
2009-06-09 13:25:00,13.76,13.82,13.76,13.82,45922.11609110948,5.0369,5.0589,5.0369,5.0589,45922.1161
2009-06-09 13:30:00,13.82,13.82,13.75,13.77,133602.74308106783,5.0589,5.0589,5.0332,5.0406,133602.7431
2009-06-09 13:35:00,13.76,13.79,13.75,13.79,334680.3820720058,5.0369,5.0479,5.0332,5.0479,334680.3821
2009-06-09 13:40:00,13.79,13.83,13.78,13.8,77761.44991427871,5.0479,5.0625,5.0442,5.0515,77761.4499
2009-06-09 13:45:00,13.81,13.83,13.79,13.83,162747.97942689198,5.0552,5.0625,5.0479,5.0625,162747.9794
2009-06-09 13:50:00,13.83,13.87,13.82,13.86,74455.05755571883,5.0625,5.0772,5.0589,5.0735,74455.0576
2009-06-09 13:55:00,13.86,13.92,13.86,13.91,109723.24271369092,5.0735,5.0955,5.0735,5.0918,109723.2427
2009-06-09 14:00:00,13.91,13.92,13.89,13.89,105559.63752143033,5.0918,5.0955,5.0845,5.0845,105559.6375
2009-06-09 14:05:00,13.88,13.91,13.87,13.87,98212.0989468528,5.0808,5.0918,5.0772,5.0772,98212.0989
2009-06-09 14:10:00,13.87,13.91,13.86,13.9,49595.88537839824,5.0772,5.0918,5.0735,5.0881,49595.8854
2009-06-09 14:15:00,13.91,13.94,13.9,13.93,36125.397991672784,5.0918,5.1028,5.0881,5.0991,36125.398
2009-06-09 14:20:00,13.92,13.93,13.89,13.91,56331.12907176096,5.0955,5.0991,5.0845,5.0918,56331.1291
2009-06-09 14:25:00,13.91,13.94,13.9,13.93,36615.23389664462,5.0918,5.1028,5.0881,5.0991,36615.2339
2009-06-09 14:30:00,13.94,13.96,13.93,13.94,77394.07298554984,5.1028,5.1101,5.0991,5.1028,77394.073
2009-06-09 14:35:00,13.94,13.95,13.92,13.93,64535.88048003918,5.1028,5.1064,5.0955,5.0991,64535.8805
2009-06-09 14:40:00,13.93,13.96,13.88,13.88,107274.06318883171,5.0991,5.1101,5.0808,5.0808,107274.0632
2009-06-09 14:45:00,13.88,13.89,13.86,13.87,107886.35807004652,5.0808,5.0845,5.0735,5.0772,107886.3581
2009-06-09 14:50:00,13.87,13.89,13.83,13.83,84374.23463139847,5.0772,5.0845,5.0625,5.0625,84374.2346
2009-06-09 14:55:00,13.83,13.86,13.83,13.84,71148.66519715895,5.0625,5.0735,5.0625,5.0662,71148.6652
2009-06-09 15:00:00,13.85,13.88,13.84,13.85,76169.48322312025,5.0698,5.0808,5.0662,5.0698,76169.4832
2009-06-09 15:05:00,13.85,13.89,13.84,13.86,171075.18981141318,5.0698,5.0845,5.0662,5.0735,171075.1898
2009-06-09 15:10:00,13.86,13.87,13.83,13.87,87190.79108498653,5.0735,5.0772,5.0625,5.0772,87190.7911
2009-06-09 15:15:00,13.86,13.87,13.83,13.86,94415.87068332107,5.0735,5.0772,5.0625,5.0735,94415.8707
2009-06-09 15:20:00,13.86,13.87,13.82,13.83,94048.4937545922,5.0735,5.0772,5.0589,5.0625,94048.4938
2009-06-09 15:25:00,13.83,13.87,13.83,13.86,43717.85451873622,5.0625,5.0772,5.0625,5.0735,43717.8545
2009-06-09 15:30:00,13.85,13.87,13.82,13.87,236590.74210139603,5.0698,5.0772,5.0589,5.0772,236590.7421
2009-06-09 15:35:00,13.87,13.91,13.87,13.91,99804.06563801126,5.0772,5.0918,5.0772,5.0918,99804.0656
2009-06-09 15:40:00,13.91,13.92,13.87,13.89,193975.0183688464,5.0918,5.0955,5.0772,5.0845,193975.0184
2009-06-09 15:45:00,13.89,13.9,13.84,13.87,101763.4092578986,5.0845,5.0881,5.0662,5.0772,101763.4093
2009-06-09 15:50:00,13.87,13.91,13.87,13.89,124663.23781533186,5.0772,5.0918,5.0772,5.0845,124663.2378
2009-06-09 15:55:00,13.89,13.91,13.83,13.84,331618.9076659319,5.0845,5.0918,5.0625,5.0662,331618.9077
2009-06-10 09:30:00,13.99,14.09,13.91,13.91,92823.90399216262,5.1541,5.191,5.1247,5.1247,92823.904
2009-06-10 09:35:00,13.91,14.02,13.86,13.99,82782.26794024001,5.1247,5.1652,5.1062,5.1541,82782.2679
2009-06-10 09:40:00,13.99,14.0,13.96,13.98,45432.28018613764,5.1541,5.1578,5.1431,5.1504,45432.2802
2009-06-10 09:45:00,13.98,14.0,13.92,13.92,38941.95444526083,5.1504,5.1578,5.1283,5.1283,38941.9544
2009-06-10 09:50:00,13.91,14.0,13.91,13.96,66740.14205241244,5.1247,5.1578,5.1247,5.1431,66740.1421
2009-06-10 09:55:00,13.95,14.01,13.95,14.0,49718.3443546412,5.1394,5.1615,5.1394,5.1578,49718.3444
2009-06-10 10:00:00,14.01,14.02,13.88,13.88,128826.84300759244,5.1615,5.1652,5.1136,5.1136,128826.843
2009-06-10 10:05:00,13.89,13.96,13.87,13.87,92089.15013470486,5.1173,5.1431,5.1099,5.1099,92089.1501
2009-06-10 10:10:00,13.87,13.87,13.75,13.76,111437.66838109231,5.1099,5.1099,5.0657,5.0694,111437.6684
2009-06-10 10:15:00,13.77,13.77,13.61,13.63,156747.489590987,5.0731,5.0731,5.0141,5.0215,156747.4896
2009-06-10 10:20:00,13.64,13.78,13.64,13.74,139848.1508694587,5.0252,5.0768,5.0252,5.062,139848.1509
2009-06-10 10:25:00,13.74,13.83,13.72,13.76,148052.90227773695,5.062,5.0952,5.0547,5.0694,148052.9023
2009-06-10 10:30:00,13.77,13.89,13.77,13.87,276634.8273328435,5.0731,5.1173,5.0731,5.1099,276634.8273
2009-06-10 10:35:00,13.87,13.93,13.86,13.86,78741.12172422238,5.1099,5.132,5.1062,5.1062,78741.1217
2009-06-10 10:40:00,13.85,13.86,13.82,13.84,46779.32892481019,5.1025,5.1062,5.0915,5.0989,46779.3289
2009-06-10 10:45:00,13.84,13.84,13.76,13.81,102130.78618662748,5.0989,5.0989,5.0694,5.0878,102130.7862
2009-06-10 10:50:00,13.82,13.84,13.77,13.83,78251.28581925055,5.0915,5.0989,5.0731,5.0952,78251.2858
2009-06-10 10:55:00,13.83,13.88,13.83,13.86,37839.82365907421,5.0952,5.1136,5.0952,5.1062,37839.8237
2009-06-10 11:00:00,13.87,13.87,13.78,13.82,68944.40362478569,5.1099,5.1099,5.0768,5.0915,68944.4036
2009-06-10 11:05:00,13.82,13.83,13.78,13.8,48983.59049718344,5.0915,5.0952,5.0768,5.0841,48983.5905
2009-06-10 11:10:00,13.79,13.8,13.75,13.76,63311.2907176096,5.0804,5.0841,5.0657,5.0694,63311.2907
2009-06-10 11:15:00,13.75,13.77,13.7,13.76,61474.40607396522,5.0657,5.0731,5.0473,5.0694,61474.4061
2009-06-10 11:20:00,13.76,13.83,13.76,13.83,82659.80896399706,5.0694,5.0952,5.0694,5.0952,82659.809
2009-06-10 11:25:00,13.83,13.87,13.83,13.87,64903.257408768055,5.0952,5.1099,5.0952,5.1099,64903.2574
2009-06-10 11:30:00,13.86,13.87,13.86,13.87,42493.26475630664,5.1062,5.1099,5.1062,5.1099,42493.2648
2009-06-10 11:35:00,13.87,13.88,13.84,13.88,51310.31104579965,5.1099,5.1136,5.0989,5.1136,51310.311
2009-06-10 11:40:00,13.88,13.89,13.87,13.88,33431.3005143277,5.1136,5.1173,5.1099,5.1136,33431.3005
2009-06-10 11:45:00,13.88,13.89,13.81,13.81,56331.12907176096,5.1136,5.1173,5.0878,5.0878,56331.1291
2009-06-10 11:50:00,13.82,13.85,13.81,13.81,49106.0494734264,5.0915,5.1025,5.0878,5.0878,49106.0495
2009-06-10 11:55:00,13.81,13.82,13.78,13.8,58535.39064413421,5.0878,5.0915,5.0768,5.0841,58535.3906
2009-06-10 12:00:00,13.79,13.86,13.78,13.83,72005.87803085966,5.0804,5.1062,5.0768,5.0952,72005.878
2009-06-10 12:05:00,13.84,13.84,13.8,13.81,53392.11364192995,5.0989,5.0989,5.0841,5.0878,53392.1136
2009-06-10 12:10:00,13.82,13.85,13.81,13.84,51310.31104579965,5.0915,5.1025,5.0878,5.0989,51310.311
2009-06-10 12:15:00,13.85,13.89,13.85,13.86,61107.02914523634,5.1025,5.1173,5.1025,5.1062,61107.0291
2009-06-10 12:20:00,13.86,13.87,13.81,13.81,48861.13152094048,5.1062,5.1099,5.0878,5.0878,48861.1315
2009-06-10 12:25:00,13.81,13.85,13.8,13.84,62454.07788390889,5.0878,5.1025,5.0841,5.0989,62454.0779
2009-06-10 12:30:00,13.84,13.84,13.8,13.8,75434.7293656625,5.0989,5.0989,5.0841,5.0841,75434.7294
2009-06-10 12:35:00,13.8,13.84,13.79,13.84,50942.93411707078,5.0841,5.0989,5.0804,5.0989,50942.9341
2009-06-10 12:40:00,13.85,13.85,13.83,13.83,11633.602743081066,5.1025,5.1025,5.0952,5.0952,11633.6027
2009-06-10 12:45:00,13.83,13.83,13.78,13.79,63801.12662258143,5.0952,5.0952,5.0768,5.0804,63801.1266
2009-06-10 12:50:00,13.79,13.83,13.78,13.82,41391.133970120005,5.0804,5.0952,5.0768,5.0915,41391.134
2009-06-10 12:55:00,13.83,13.85,13.82,13.85,30247.36713201077,5.0952,5.1025,5.0915,5.1025,30247.3671
2009-06-10 13:00:00,13.85,13.86,13.75,13.75,86333.57825128581,5.1025,5.1062,5.0657,5.0657,86333.5783
2009-06-10 13:05:00,13.75,13.77,13.74,13.74,59759.9804065638,5.0657,5.0731,5.062,5.062,59759.9804
2009-06-10 13:10:00,13.75,13.78,13.7,13.74,94293.41170707812,5.0657,5.0768,5.0473,5.062,94293.4117
2009-06-10 13:15:00,13.74,13.78,13.74,13.77,115846.19152583885,5.062,5.0768,5.062,5.0731,115846.1915
2009-06-10 13:20:00,13.76,13.79,13.75,13.78,51922.60592701445,5.0694,5.0804,5.0657,5.0768,51922.6059
2009-06-10 13:25:00,13.78,13.81,13.76,13.77,66250.3061474406,5.0768,5.0878,5.0694,5.0731,66250.3061
2009-06-10 13:30:00,13.77,13.78,13.74,13.74,27920.64658339456,5.0731,5.0768,5.062,5.062,27920.6466
2009-06-10 13:35:00,13.75,13.75,13.7,13.72,64535.88048003918,5.0657,5.0657,5.0473,5.0547,64535.8805
2009-06-10 13:40:00,13.71,13.74,13.69,13.69,49963.26230712711,5.051,5.062,5.0436,5.0436,49963.2623
2009-06-10 13:45:00,13.69,13.69,13.64,13.65,41146.21601763409,5.0436,5.0436,5.0252,5.0289,41146.216
2009-06-10 13:50:00,13.65,13.69,13.65,13.65,52412.44183198628,5.0289,5.0436,5.0289,5.0289,52412.4418
2009-06-10 13:55:00,13.65,13.69,13.65,13.68,60862.11119275042,5.0289,5.0436,5.0289,5.0399,60862.1112
2009-06-10 14:00:00,13.67,13.68,13.64,13.65,89027.6757286309,5.0362,5.0399,5.0252,5.0289,89027.6757
2009-06-10 14:05:00,13.66,13.69,13.64,13.68,152338.9664462405,5.0325,5.0436,5.0252,5.0399,152338.9664
2009-06-10 14:10:00,13.68,13.78,13.68,13.77,84251.77565515552,5.0399,5.0768,5.0399,5.0731,84251.7757
2009-06-10 14:15:00,13.78,13.79,13.76,13.79,86088.66029879989,5.0768,5.0804,5.0694,5.0804,86088.6603
2009-06-10 14:20:00,13.79,13.84,13.79,13.82,160911.0947832476,5.0804,5.0989,5.0804,5.0915,160911.0948
2009-06-10 14:25:00,13.81,13.83,13.8,13.82,61719.32402645113,5.0878,5.0952,5.0841,5.0915,61719.324
2009-06-10 14:30:00,13.82,13.83,13.8,13.81,75312.27038941954,5.0915,5.0952,5.0841,5.0878,75312.2704
2009-06-10 14:35:00,13.81,13.86,13.81,13.83,79843.252510409,5.0878,5.1062,5.0878,5.0952,79843.2525
2009-06-10 14:40:00,13.83,13.85,13.81,13.84,88292.92187117315,5.0952,5.1025,5.0878,5.0989,88292.9219
2009-06-10 14:45:00,13.85,13.88,13.84,13.87,78373.7447954935,5.1025,5.1136,5.0989,5.1099,78373.7448
2009-06-10 14:50:00,13.88,13.91,13.85,13.88,91476.85525349008,5.1136,5.1247,5.1025,5.1136,91476.8553
2009-06-10 14:55:00,13.87,13.9,13.87,13.87,54371.78545187362,5.1099,5.121,5.1099,5.1099,54371.7855
2009-06-10 15:00:00,13.87,13.88,13.85,13.86,49963.26230712711,5.1099,5.1136,5.1025,5.1062,49963.2623
2009-06-10 15:05:00,13.86,13.89,13.83,13.87,223977.4675483713,5.1062,5.1173,5.0952,5.1099,223977.4675
2009-06-10 15:10:00,13.87,13.9,13.86,13.87,146460.93558657847,5.1099,5.121,5.1062,5.1099,146460.9356
2009-06-10 15:15:00,13.87,13.88,13.83,13.86,87680.62698995836,5.1099,5.1136,5.0952,5.1062,87680.627
2009-06-10 15:20:00,13.86,13.9,13.86,13.87,98457.01689933872,5.1062,5.121,5.1062,5.1099,98457.0169
2009-06-10 15:25:00,13.87,13.89,13.85,13.86,103600.29390154296,5.1099,5.1173,5.1025,5.1062,103600.2939
2009-06-10 15:30:00,13.87,13.94,13.85,13.92,175606.17193240262,5.1099,5.1357,5.1025,5.1283,175606.1719
2009-06-10 15:35:00,13.93,13.96,13.91,13.95,93681.11682586333,5.132,5.1431,5.1247,5.1394,93681.1168
2009-06-10 15:40:00,13.95,13.95,13.91,13.93,179157.48224344844,5.1394,5.1394,5.1247,5.132,179157.4822
2009-06-10 15:45:00,13.93,13.94,13.91,13.93,116336.02743081067,5.132,5.1357,5.1247,5.132,116336.0274
2009-06-10 15:50:00,13.92,13.95,13.9,13.94,115233.89664462404,5.1283,5.1394,5.121,5.1357,115233.8966
2009-06-10 15:55:00,13.94,13.96,13.91,13.93,333700.7102620622,5.1357,5.1431,5.1247,5.132,333700.7103
2009-06-11 09:30:00,13.93,14.07,13.92,14.04,63678.66764633847,5.132,5.1836,5.1283,5.1725,63678.6676
2009-06-11 09:35:00,14.03,14.12,14.02,14.02,158094.53832965955,5.1689,5.202,5.1652,5.1652,158094.5383
2009-06-11 09:40:00,14.04,14.09,14.01,14.09,209282.39039921624,5.1725,5.191,5.1615,5.191,209282.3904
2009-06-11 09:45:00,14.09,14.26,14.09,14.2,148910.11511143766,5.191,5.2536,5.191,5.2315,148910.1151
2009-06-11 09:50:00,14.19,14.27,14.18,14.26,85598.82439382806,5.2278,5.2573,5.2241,5.2536,85598.8244
2009-06-11 09:55:00,14.25,14.25,14.17,14.22,106784.2272838599,5.2499,5.2499,5.2204,5.2389,106784.2273
2009-06-11 10:00:00,14.23,14.23,14.14,14.15,37105.06980161645,5.2425,5.2425,5.2094,5.2131,37105.0698
2009-06-11 10:05:00,14.14,14.2,14.14,14.19,61964.241978937054,5.2094,5.2315,5.2094,5.2278,61964.242
2009-06-11 10:10:00,14.2,14.23,14.18,14.21,69311.78055351457,5.2315,5.2425,5.2241,5.2352,69311.7806
2009-06-11 10:15:00,14.23,14.28,14.23,14.27,87803.08596620131,5.2425,5.261,5.2425,5.2573,87803.086
2009-06-11 10:20:00,14.27,14.3,14.23,14.24,104947.34264021552,5.2573,5.2683,5.2425,5.2462,104947.3426
2009-06-11 10:25:00,14.24,14.25,14.22,14.24,60617.1932402645,5.2462,5.2499,5.2389,5.2462,60617.1932
2009-06-11 10:30:00,14.24,14.33,14.24,14.3,129928.97379377908,5.2462,5.2794,5.2462,5.2683,129928.9738
2009-06-11 10:35:00,14.31,14.34,14.3,14.33,55351.45726181729,5.272,5.2831,5.2683,5.2794,55351.4573
2009-06-11 10:40:00,14.33,14.35,14.3,14.31,47024.2468772961,5.2794,5.2868,5.2683,5.272,47024.2469
2009-06-11 10:45:00,14.31,14.36,14.31,14.36,38574.57751653196,5.272,5.2904,5.272,5.2904,38574.5775
2009-06-11 10:50:00,14.36,14.36,14.27,14.28,73597.84472201811,5.2904,5.2904,5.2573,5.261,73597.8447
2009-06-11 10:55:00,14.29,14.31,14.25,14.28,65638.0112662258,5.2646,5.272,5.2499,5.261,65638.0113
2009-06-11 11:00:00,14.27,14.28,14.23,14.27,51310.31104579965,5.2573,5.261,5.2425,5.2573,51310.311
2009-06-11 11:05:00,14.27,14.31,14.27,14.28,55473.91623806024,5.2573,5.272,5.2573,5.261,55473.9162
2009-06-11 11:10:00,14.28,14.3,14.27,14.29,61474.40607396522,5.261,5.2683,5.2573,5.2646,61474.4061
2009-06-11 11:15:00,14.29,14.3,14.28,14.29,88048.00391868723,5.2646,5.2683,5.261,5.2646,88048.0039
2009-06-11 11:20:00,14.29,14.32,14.28,14.32,47269.16482978202,5.2646,5.2757,5.261,5.2757,47269.1648
2009-06-11 11:25:00,14.32,14.35,14.31,14.32,81925.05510653931,5.2757,5.2868,5.272,5.2757,81925.0551
2009-06-11 11:30:00,14.32,14.34,14.3,14.3,31961.7927994122,5.2757,5.2831,5.2683,5.2683,31961.7928
2009-06-11 11:35:00,14.3,14.32,14.3,14.31,54126.8674993877,5.2683,5.2757,5.2683,5.272,54126.8675
2009-06-11 11:40:00,14.31,14.37,14.31,14.36,102987.99902032818,5.272,5.2941,5.272,5.2904,102987.999
2009-06-11 11:45:00,14.36,14.39,14.35,14.36,38329.65956404605,5.2904,5.3015,5.2868,5.2904,38329.6596
2009-06-11 11:50:00,14.37,14.41,14.37,14.41,49350.96742591231,5.2941,5.3089,5.2941,5.3089,49350.9674
2009-06-11 11:55:00,14.41,14.41,14.4,14.4,45554.7391623806,5.3089,5.3089,5.3052,5.3052,45554.7392
2009-06-11 12:00:00,14.4,14.41,14.38,14.4,61596.86505020817,5.3052,5.3089,5.2978,5.3052,61596.8651
2009-06-11 12:05:00,14.4,14.41,14.39,14.41,49106.0494734264,5.3052,5.3089,5.3015,5.3089,49106.0495
2009-06-11 12:10:00,14.41,14.41,14.37,14.41,59270.14450159196,5.3089,5.3089,5.2941,5.3089,59270.1445
2009-06-11 12:15:00,14.41,14.41,14.4,14.41,33063.92358559882,5.3089,5.3089,5.3052,5.3089,33063.9236
2009-06-11 12:20:00,14.41,14.44,14.4,14.44,68944.40362478569,5.3089,5.3199,5.3052,5.3199,68944.4036
2009-06-11 12:25:00,14.44,14.45,14.38,14.39,39554.24932647563,5.3199,5.3236,5.2978,5.3015,39554.2493
2009-06-11 12:30:00,14.39,14.45,14.38,14.45,59147.68552534901,5.3015,5.3236,5.2978,5.3236,59147.6855
2009-06-11 12:35:00,14.44,14.44,14.41,14.43,38819.49546901788,5.3199,5.3199,5.3089,5.3162,38819.4955
2009-06-11 12:40:00,14.43,14.44,14.42,14.43,78618.66274797943,5.3162,5.3199,5.3125,5.3162,78618.6627
2009-06-11 12:45:00,14.43,14.48,14.43,14.43,49963.26230712711,5.3162,5.3346,5.3162,5.3162,49963.2623
2009-06-11 12:50:00,14.44,14.49,14.44,14.49,83027.18589272593,5.3199,5.3383,5.3199,5.3383,83027.1859
2009-06-11 12:55:00,14.49,14.54,14.49,14.54,66250.3061474406,5.3383,5.3568,5.3383,5.3568,66250.3061
2009-06-11 13:00:00,14.54,14.59,14.53,14.54,69679.15748224345,5.3568,5.3752,5.3531,5.3568,69679.1575
2009-06-11 13:05:00,14.54,14.56,14.51,14.53,67719.81386235611,5.3568,5.3641,5.3457,5.3531,67719.8139
2009-06-11 13:10:00,14.52,14.57,14.51,14.52,59515.06245407788,5.3494,5.3678,5.3457,5.3494,59515.0625
2009-06-11 13:15:00,14.51,14.55,14.51,14.54,67842.27283859906,5.3457,5.3604,5.3457,5.3568,67842.2728
2009-06-11 13:20:00,14.54,14.6,14.54,14.6,123316.18907665931,5.3568,5.3789,5.3568,5.3789,123316.1891
2009-06-11 13:25:00,14.6,14.64,14.59,14.63,58535.39064413421,5.3789,5.3936,5.3752,5.3899,58535.3906
2009-06-11 13:30:00,14.64,14.64,14.6,14.63,127969.63017389174,5.3936,5.3936,5.3789,5.3899,127969.6302
2009-06-11 13:35:00,14.63,14.63,14.57,14.58,88292.92187117315,5.3899,5.3899,5.3678,5.3715,88292.9219
2009-06-11 13:40:00,14.58,14.58,14.55,14.58,103477.83492530002,5.3715,5.3715,5.3604,5.3715,103477.8349
2009-06-11 13:45:00,14.58,14.61,14.56,14.6,194709.77222630417,5.3715,5.3825,5.3641,5.3789,194709.7722
2009-06-11 13:50:00,14.6,14.62,14.57,14.6,195566.9850600049,5.3789,5.3862,5.3678,5.3789,195566.9851
2009-06-11 13:55:00,14.6,14.64,14.59,14.61,120744.55057555718,5.3789,5.3936,5.3752,5.3825,120744.5506
2009-06-11 14:00:00,14.62,14.62,14.56,14.58,64658.33945628214,5.3862,5.3862,5.3641,5.3715,64658.3395
2009-06-11 14:05:00,14.58,14.6,14.57,14.58,62454.07788390889,5.3715,5.3789,5.3678,5.3715,62454.0779
2009-06-11 14:10:00,14.58,14.6,14.58,14.59,61107.02914523634,5.3715,5.3789,5.3715,5.3752,61107.0291
2009-06-11 14:15:00,14.59,14.62,14.58,14.6,103355.37594905704,5.3752,5.3862,5.3715,5.3789,103355.3759
2009-06-11 14:20:00,14.6,14.62,14.57,14.58,114988.97869213812,5.3789,5.3862,5.3678,5.3715,114988.9787
2009-06-11 14:25:00,14.59,14.61,14.58,14.59,58657.84962037717,5.3752,5.3825,5.3715,5.3752,58657.8496
2009-06-11 14:30:00,14.6,14.63,14.58,14.59,119397.50183688464,5.3789,5.3899,5.3715,5.3752,119397.5018
2009-06-11 14:35:00,14.59,14.6,14.53,14.55,96742.59123193727,5.3752,5.3789,5.3531,5.3604,96742.5912
2009-06-11 14:40:00,14.55,14.57,14.54,14.55,41146.21601763409,5.3604,5.3678,5.3568,5.3604,41146.216
2009-06-11 14:45:00,14.55,14.6,14.55,14.58,73108.00881704628,5.3604,5.3789,5.3604,5.3715,73108.0088
2009-06-11 14:50:00,14.58,14.58,14.53,14.55,93803.5758021063,5.3715,5.3715,5.3531,5.3604,93803.5758
2009-06-11 14:55:00,14.54,14.58,14.54,14.55,72128.33700710261,5.3568,5.3715,5.3568,5.3604,72128.337
2009-06-11 15:00:00,14.55,14.57,14.52,14.53,86700.95518001469,5.3604,5.3678,5.3494,5.3531,86700.9552
2009-06-11 15:05:00,14.53,14.58,14.53,14.57,58657.84962037717,5.3531,5.3715,5.3531,5.3678,58657.8496
2009-06-11 15:10:00,14.57,14.57,14.54,14.54,44575.06735243693,5.3678,5.3678,5.3568,5.3568,44575.0674
2009-06-11 15:15:00,14.54,14.58,14.54,14.56,69556.69850600048,5.3568,5.3715,5.3568,5.3641,69556.6985
2009-06-11 15:20:00,14.56,14.56,14.53,14.54,83639.48077394073,5.3641,5.3641,5.3531,5.3568,83639.4808
2009-06-11 15:25:00,14.55,14.55,14.49,14.51,95518.00146950773,5.3604,5.3604,5.3383,5.3457,95518.0015
2009-06-11 15:30:00,14.5,14.5,14.45,14.47,161278.47171197648,5.342,5.342,5.3236,5.331,161278.4717
2009-06-11 15:35:00,14.48,14.54,14.46,14.54,75067.35243693362,5.3346,5.3568,5.3273,5.3568,75067.3524
2009-06-11 15:40:00,14.53,14.53,14.48,14.49,196914.03379867744,5.3531,5.3531,5.3346,5.3383,196914.0338
2009-06-11 15:45:00,14.49,14.53,14.49,14.49,193975.0183688464,5.3383,5.3531,5.3383,5.3383,193975.0184
2009-06-11 15:50:00,14.49,14.51,14.46,14.5,379745.2853294146,5.3383,5.3457,5.3273,5.342,379745.2853
2009-06-11 15:55:00,14.49,14.5,14.39,14.4,382194.46485427377,5.3383,5.342,5.3015,5.3052,382194.4649
2009-06-12 09:30:00,14.27,14.29,14.05,14.15,86088.66029879989,5.2573,5.2646,5.1762,5.2131,86088.6603
2009-06-12 09:35:00,14.17,14.17,14.07,14.13,85108.98848885622,5.2204,5.2204,5.1836,5.2057,85108.9885
2009-06-12 09:40:00,14.14,14.22,14.12,14.19,101763.4092578986,5.2094,5.2389,5.202,5.2278,101763.4093
2009-06-12 09:45:00,14.18,14.2,14.12,14.12,109233.40680871908,5.2241,5.2315,5.202,5.202,109233.4068
2009-06-12 09:50:00,14.13,14.18,14.12,14.13,96130.2963507225,5.2057,5.2241,5.202,5.2057,96130.2964
2009-06-12 09:55:00,14.13,14.15,14.09,14.14,84006.8577026696,5.2057,5.2131,5.191,5.2094,84006.8577
2009-06-12 10:00:00,14.14,14.16,14.1,14.16,108866.0298799902,5.2094,5.2168,5.1947,5.2168,108866.0299
2009-06-12 10:05:00,14.16,14.17,14.15,14.16,65025.716385011016,5.2168,5.2204,5.2131,5.2168,65025.7164
2009-06-12 10:10:00,14.15,14.22,14.15,14.22,77271.61400930688,5.2131,5.2389,5.2131,5.2389,77271.614
2009-06-12 10:15:00,14.22,14.27,14.21,14.25,87313.25006122948,5.2389,5.2573,5.2352,5.2499,87313.2501
2009-06-12 10:20:00,14.25,14.31,14.24,14.28,148787.6561351947,5.2499,5.272,5.2462,5.261,148787.6561
2009-06-12 10:25:00,14.28,14.3,14.17,14.19,211486.6519715895,5.261,5.2683,5.2204,5.2278,211486.652
2009-06-12 10:30:00,14.19,14.19,14.12,14.15,57678.1778104335,5.2278,5.2278,5.202,5.2131,57678.1778
2009-06-12 10:35:00,14.16,14.27,14.15,14.25,87190.79108498653,5.2168,5.2573,5.2131,5.2499,87190.7911
2009-06-12 10:40:00,14.25,14.31,14.25,14.31,65025.716385011016,5.2499,5.272,5.2499,5.272,65025.7164
2009-06-12 10:45:00,14.31,14.32,14.29,14.31,93558.65784962036,5.272,5.2757,5.2646,5.272,93558.6578
2009-06-12 10:50:00,14.31,14.35,14.29,14.32,42370.80578006368,5.272,5.2868,5.2646,5.2757,42370.8058
2009-06-12 10:55:00,14.31,14.32,14.26,14.26,56453.58804800391,5.272,5.2757,5.2536,5.2536,56453.588
2009-06-12 11:00:00,14.26,14.27,14.22,14.22,31839.33382316924,5.2536,5.2573,5.2389,5.2389,31839.3338
2009-06-12 11:05:00,14.22,14.23,14.16,14.17,72250.79598334557,5.2389,5.2425,5.2168,5.2204,72250.796
2009-06-12 11:10:00,14.17,14.19,14.17,14.18,36615.23389664462,5.2204,5.2278,5.2204,5.2241,36615.2339
2009-06-12 11:15:00,14.19,14.19,14.17,14.18,20573.10800881705,5.2278,5.2278,5.2204,5.2241,20573.108
2009-06-12 11:20:00,14.18,14.19,14.17,14.18,31104.579965711484,5.2241,5.2278,5.2204,5.2241,31104.58
2009-06-12 11:25:00,14.18,14.19,14.18,14.18,53514.57261817291,5.2241,5.2278,5.2241,5.2241,53514.5726
2009-06-12 11:30:00,14.18,14.23,14.18,14.23,44207.69042370805,5.2241,5.2425,5.2241,5.2425,44207.6904
2009-06-12 11:35:00,14.22,14.28,14.2,14.2,60127.35733529268,5.2389,5.261,5.2315,5.2315,60127.3573
2009-06-12 11:40:00,14.2,14.21,14.17,14.17,35023.26720548616,5.2315,5.2352,5.2204,5.2204,35023.2672
2009-06-12 11:45:00,14.18,14.19,14.16,14.19,45922.11609110948,5.2241,5.2278,5.2168,5.2278,45922.1161
2009-06-12 11:50:00,14.18,14.2,14.18,14.19,8572.128337007101,5.2241,5.2315,5.2241,5.2278,8572.1283
2009-06-12 11:55:00,14.19,14.2,14.18,14.18,26573.59784472201,5.2278,5.2315,5.2241,5.2241,26573.5978
2009-06-12 12:00:00,14.18,14.19,14.17,14.18,18858.682341415624,5.2241,5.2278,5.2204,5.2241,18858.6823
2009-06-12 12:05:00,14.18,14.19,14.16,14.19,16531.96179279941,5.2241,5.2278,5.2168,5.2278,16531.9618
2009-06-12 12:10:00,14.19,14.22,14.19,14.21,19470.977222630416,5.2278,5.2389,5.2278,5.2352,19470.9772
2009-06-12 12:15:00,14.22,14.23,14.2,14.2,38574.57751653196,5.2389,5.2425,5.2315,5.2315,38574.5775
2009-06-12 12:20:00,14.2,14.21,14.18,14.18,21920.15674748959,5.2315,5.2352,5.2241,5.2241,21920.1567
2009-06-12 12:25:00,14.18,14.18,14.17,14.18,16899.338721528286,5.2241,5.2241,5.2204,5.2241,16899.3387
2009-06-12 12:30:00,14.18,14.18,14.11,14.13,92456.52706343374,5.2241,5.2241,5.1983,5.2057,92456.5271
2009-06-12 12:35:00,14.13,14.15,14.12,14.14,43595.39554249327,5.2057,5.2131,5.202,5.2094,43595.3955
2009-06-12 12:40:00,14.14,14.14,14.14,14.14,17389.17462650012,5.2094,5.2094,5.2094,5.2094,17389.1746
2009-06-12 12:45:00,14.14,14.19,14.14,14.17,65025.716385011016,5.2094,5.2278,5.2094,5.2204,65025.7164
2009-06-12 12:50:00,14.17,14.18,14.11,14.11,75802.10629439137,5.2204,5.2241,5.1983,5.1983,75802.1063
2009-06-12 12:55:00,14.12,14.15,14.11,14.14,84006.8577026696,5.202,5.2131,5.1983,5.2094,84006.8577
2009-06-12 13:00:00,14.14,14.18,14.11,14.16,125030.61474406072,5.2094,5.2241,5.1983,5.2168,125030.6147
2009-06-12 13:05:00,14.17,14.17,14.09,14.1,91721.773205976,5.2204,5.2204,5.191,5.1947,91721.7732
2009-06-12 13:10:00,14.1,14.13,14.08,14.12,40656.38011266226,5.1947,5.2057,5.1873,5.202,40656.3801
2009-06-12 13:15:00,14.11,14.13,14.08,14.09,108253.7349987754,5.1983,5.2057,5.1873,5.191,108253.735
2009-06-12 13:20:00,14.1,14.11,14.09,14.09,55473.91623806024,5.1947,5.1983,5.191,5.191,55473.9162
2009-06-12 13:25:00,14.09,14.09,14.05,14.05,67597.35488611314,5.191,5.191,5.1762,5.1762,67597.3549
2009-06-12 13:30:00,14.05,14.06,14.05,14.05,20083.27210384521,5.1762,5.1799,5.1762,5.1762,20083.2721
2009-06-12 13:35:00,14.06,14.06,14.05,14.06,39921.6262552045,5.1799,5.1799,5.1762,5.1799,39921.6263
2009-06-12 13:40:00,14.06,14.06,14.05,14.06,56086.21111927504,5.1799,5.1799,5.1762,5.1799,56086.2111
2009-06-12 13:45:00,14.06,14.06,14.05,14.05,39676.70830271859,5.1799,5.1799,5.1762,5.1762,39676.7083
2009-06-12 13:50:00,14.06,14.09,14.05,14.09,97477.34508939504,5.1799,5.191,5.1762,5.191,97477.3451
2009-06-12 13:55:00,14.09,14.12,14.08,14.11,43472.936566250304,5.191,5.202,5.1873,5.1983,43472.9366
2009-06-12 14:00:00,14.11,14.11,14.07,14.08,51800.14695077149,5.1983,5.1983,5.1836,5.1873,51800.147
2009-06-12 14:05:00,14.07,14.08,14.05,14.06,53392.11364192995,5.1836,5.1873,5.1762,5.1799,53392.1136
2009-06-12 14:10:00,14.06,14.08,14.05,14.08,41880.96987509184,5.1799,5.1873,5.1762,5.1873,41880.9699
2009-06-12 14:15:00,14.08,14.1,14.07,14.09,77149.15503306391,5.1873,5.1947,5.1836,5.191,77149.155
2009-06-12 14:20:00,14.09,14.13,14.09,14.11,70168.99338721528,5.191,5.2057,5.191,5.1983,70168.9934
2009-06-12 14:25:00,14.11,14.14,14.1,14.12,56208.670095518,5.1983,5.2094,5.1947,5.202,56208.6701
2009-06-12 14:30:00,14.12,14.12,14.1,14.11,47024.2468772961,5.202,5.202,5.1947,5.1983,47024.2469
2009-06-12 14:35:00,14.11,14.11,14.1,14.1,22287.533676218467,5.1983,5.1983,5.1947,5.1947,22287.5337
2009-06-12 14:40:00,14.1,14.21,14.1,14.18,155645.35880480037,5.1947,5.2352,5.1947,5.2241,155645.3588
2009-06-12 14:45:00,14.18,14.22,14.17,14.18,90987.01934851824,5.2241,5.2389,5.2204,5.2241,90987.0193
2009-06-12 14:50:00,14.17,14.18,14.16,14.18,75802.10629439137,5.2204,5.2241,5.2168,5.2241,75802.1063
2009-06-12 14:55:00,14.18,14.2,14.17,14.18,50330.63923585598,5.2241,5.2315,5.2204,5.2241,50330.6392
2009-06-12 15:00:00,14.18,14.19,14.17,14.18,133235.36615233895,5.2241,5.2278,5.2204,5.2241,133235.3662
2009-06-12 15:05:00,14.18,14.19,14.17,14.17,101151.1143766838,5.2241,5.2278,5.2204,5.2204,101151.1144
2009-06-12 15:10:00,14.18,14.18,14.16,14.18,68821.94464854273,5.2241,5.2241,5.2168,5.2241,68821.9446
2009-06-12 15:15:00,14.18,14.18,14.17,14.17,36860.15184913054,5.2241,5.2241,5.2204,5.2204,36860.1518
2009-06-12 15:20:00,14.17,14.18,14.17,14.17,44819.98530492285,5.2204,5.2241,5.2204,5.2204,44819.9853
2009-06-12 15:25:00,14.18,14.18,14.14,14.17,84619.1525838844,5.2241,5.2241,5.2094,5.2204,84619.1526
2009-06-12 15:30:00,14.17,14.19,14.16,14.18,91354.39627724711,5.2204,5.2278,5.2168,5.2241,91354.3963
2009-06-12 15:35:00,14.19,14.19,14.14,14.14,93313.73989713444,5.2278,5.2278,5.2094,5.2094,93313.7399
2009-06-12 15:40:00,14.14,14.14,14.12,14.12,100538.819495469,5.2094,5.2094,5.202,5.202,100538.8195
2009-06-12 15:45:00,14.12,14.13,14.1,14.1,138868.47905951506,5.202,5.2057,5.1947,5.1947,138868.4791
2009-06-12 15:50:00,14.11,14.14,14.1,14.11,179524.8591721773,5.1983,5.2094,5.1947,5.1983,179524.8592
2009-06-12 15:55:00,14.11,14.15,14.1,14.14,324516.2870438403,5.1983,5.2131,5.1947,5.2094,324516.287
2009-06-15 09:30:00,13.89,14.01,13.88,13.93,63801.12662258143,5.1173,5.1615,5.1136,5.132,63801.1266
2009-06-15 09:35:00,13.93,13.93,13.88,13.89,47024.2468772961,5.132,5.132,5.1136,5.1173,47024.2469
2009-06-15 09:40:00,13.89,13.9,13.74,13.74,89027.6757286309,5.1173,5.121,5.062,5.062,89027.6757
2009-06-15 09:45:00,13.75,13.75,13.69,13.69,102253.24516287044,5.0657,5.0657,5.0436,5.0436,102253.2452
2009-06-15 09:50:00,13.69,13.82,13.68,13.82,101028.65540044084,5.0436,5.0915,5.0399,5.0915,101028.6554
2009-06-15 09:55:00,13.81,13.87,13.74,13.85,91599.31422973303,5.0878,5.1099,5.062,5.1025,91599.3142
2009-06-15 10:00:00,13.86,13.87,13.83,13.83,64535.88048003918,5.1062,5.1099,5.0952,5.0952,64535.8805
2009-06-15 10:05:00,13.83,13.88,13.83,13.87,50453.09821209894,5.0952,5.1136,5.0952,5.1099,50453.0982
2009-06-15 10:10:00,13.87,13.88,13.85,13.86,48248.83663972569,5.1099,5.1136,5.1025,5.1062,48248.8366
2009-06-15 10:15:00,13.85,13.85,13.77,13.78,119152.58388439871,5.1025,5.1025,5.0731,5.0768,119152.5839
2009-06-15 10:20:00,13.78,13.78,13.76,13.78,86823.41415625764,5.0768,5.0768,5.0694,5.0768,86823.4142
2009-06-15 10:25:00,13.78,13.78,13.74,13.77,58168.01371540534,5.0768,5.0768,5.062,5.0731,58168.0137
2009-06-15 10:30:00,13.76,13.76,13.67,13.69,107641.4401175606,5.0694,5.0694,5.0362,5.0436,107641.4401
2009-06-15 10:35:00,13.68,13.69,13.63,13.65,88782.75777614498,5.0399,5.0436,5.0215,5.0289,88782.7578
2009-06-15 10:40:00,13.65,13.67,13.64,13.65,61596.86505020817,5.0289,5.0362,5.0252,5.0289,61596.8651
2009-06-15 10:45:00,13.65,13.74,13.65,13.72,34166.05437178545,5.0289,5.062,5.0289,5.0547,34166.0544
2009-06-15 10:50:00,13.71,13.76,13.69,13.75,62086.70095518001,5.051,5.0694,5.0436,5.0657,62086.701
2009-06-15 10:55:00,13.75,13.75,13.69,13.69,45677.19813862356,5.0657,5.0657,5.0436,5.0436,45677.1981
2009-06-15 11:00:00,13.69,13.71,13.63,13.64,85476.3654175851,5.0436,5.051,5.0215,5.0252,85476.3654
2009-06-15 11:05:00,13.63,13.64,13.58,13.6,88415.3808474161,5.0215,5.0252,5.0031,5.0104,88415.3808
2009-06-15 11:10:00,13.6,13.64,13.59,13.62,52289.98285574332,5.0104,5.0252,5.0068,5.0178,52289.9829
2009-06-15 11:15:00,13.63,13.63,13.56,13.56,79353.41660543717,5.0215,5.0215,4.9957,4.9957,79353.4166
2009-06-15 11:20:00,13.56,13.58,13.54,13.58,55841.29316678912,4.9957,5.0031,4.9883,5.0031,55841.2932
2009-06-15 11:25:00,13.58,13.62,13.58,13.62,51310.31104579965,5.0031,5.0178,5.0031,5.0178,51310.311
2009-06-15 11:30:00,13.63,13.65,13.61,13.63,39309.33137398971,5.0215,5.0289,5.0141,5.0215,39309.3314
2009-06-15 11:35:00,13.64,13.65,13.61,13.62,28288.02351212344,5.0252,5.0289,5.0141,5.0178,28288.0235
2009-06-15 11:40:00,13.61,13.62,13.6,13.61,44452.60837619397,5.0141,5.0178,5.0104,5.0141,44452.6084
2009-06-15 11:45:00,13.62,13.65,13.62,13.63,62821.45481263776,5.0178,5.0289,5.0178,5.0215,62821.4548
2009-06-15 11:50:00,13.64,13.65,13.6,13.61,55963.75214303208,5.0252,5.0289,5.0104,5.0141,55963.7521
2009-06-15 11:55:00,13.62,13.62,13.59,13.6,26328.679892236098,5.0178,5.0178,5.0068,5.0104,26328.6799
2009-06-15 12:00:00,13.6,13.62,13.6,13.6,34655.89027675729,5.0104,5.0178,5.0104,5.0104,34655.8903
2009-06-15 12:05:00,13.61,13.62,13.59,13.59,50698.016164584864,5.0141,5.0178,5.0068,5.0068,50698.0162
2009-06-15 12:10:00,13.59,13.59,13.56,13.57,21920.15674748959,5.0068,5.0068,4.9957,4.9994,21920.1567
2009-06-15 12:15:00,13.56,13.57,13.56,13.56,17756.551555228998,4.9957,4.9994,4.9957,4.9957,17756.5516
2009-06-15 12:20:00,13.56,13.6,13.56,13.57,38574.57751653196,4.9957,5.0104,4.9957,4.9994,38574.5775
2009-06-15 12:25:00,13.58,13.59,13.56,13.56,27308.351702179767,5.0031,5.0068,4.9957,4.9957,27308.3517
2009-06-15 12:30:00,13.56,13.6,13.56,13.59,27553.269654665684,4.9957,5.0104,4.9957,5.0068,27553.2697
2009-06-15 12:35:00,13.6,13.62,13.59,13.6,27675.728630908645,5.0104,5.0178,5.0068,5.0104,27675.7286
2009-06-15 12:40:00,13.6,13.63,13.6,13.62,18123.928483957872,5.0104,5.0215,5.0104,5.0178,18123.9285
2009-06-15 12:45:00,13.63,13.63,13.6,13.6,54126.8674993877,5.0215,5.0215,5.0104,5.0104,54126.8675
2009-06-15 12:50:00,13.61,13.64,13.6,13.6,67352.43693362724,5.0141,5.0252,5.0104,5.0104,67352.4369
2009-06-15 12:55:00,13.6,13.62,13.6,13.61,34655.89027675729,5.0104,5.0178,5.0104,5.0141,34655.8903
2009-06-15 13:00:00,13.61,13.61,13.54,13.55,128214.54812637766,5.0141,5.0141,4.9883,4.992,128214.5481
2009-06-15 13:05:00,13.55,13.55,13.52,13.53,90252.26549106048,4.992,4.992,4.981,4.9847,90252.2655
2009-06-15 13:10:00,13.53,13.57,13.53,13.56,55351.45726181729,4.9847,4.9994,4.9847,4.9957,55351.4573
2009-06-15 13:15:00,13.56,13.57,13.52,13.54,60004.89835904972,4.9957,4.9994,4.981,4.9883,60004.8984
2009-06-15 13:20:00,13.53,13.54,13.49,13.49,62209.15993142297,4.9847,4.9883,4.9699,4.9699,62209.1599
2009-06-15 13:25:00,13.49,13.5,13.47,13.47,67107.51898114131,4.9699,4.9736,4.9625,4.9625,67107.519
2009-06-15 13:30:00,13.47,13.48,13.43,13.47,125887.82757776145,4.9625,4.9662,4.9478,4.9625,125887.8276
2009-06-15 13:35:00,13.47,13.47,13.44,13.47,46534.410972324265,4.9625,4.9625,4.9515,4.9625,46534.411
2009-06-15 13:40:00,13.47,13.49,13.47,13.49,18613.764388929707,4.9625,4.9699,4.9625,4.9699,18613.7644
2009-06-15 13:45:00,13.49,13.55,13.49,13.54,46167.03404359539,4.9699,4.992,4.9699,4.9883,46167.034
2009-06-15 13:50:00,13.54,13.55,13.53,13.54,23144.746509919176,4.9883,4.992,4.9847,4.9883,23144.7465
2009-06-15 13:55:00,13.54,13.55,13.53,13.55,28532.94146460936,4.9883,4.992,4.9847,4.992,28532.9415
2009-06-15 14:00:00,13.54,13.57,13.52,13.56,77516.53196179279,4.9883,4.9994,4.981,4.9957,77516.532
2009-06-15 14:05:00,13.57,13.57,13.54,13.56,44697.52632867989,4.9994,4.9994,4.9883,4.9957,44697.5263
2009-06-15 14:10:00,13.56,13.56,13.53,13.55,72250.79598334557,4.9957,4.9957,4.9847,4.992,72250.796
2009-06-15 14:15:00,13.55,13.59,13.53,13.57,58535.39064413421,4.992,5.0068,4.9847,4.9994,58535.3906
2009-06-15 14:20:00,13.58,13.59,13.56,13.56,54861.621356845455,5.0031,5.0068,4.9957,4.9957,54861.6214
2009-06-15 14:25:00,13.56,13.6,13.56,13.6,47636.541758510895,4.9957,5.0104,4.9957,5.0104,47636.5418
2009-06-15 14:30:00,13.6,13.6,13.57,13.58,52902.27773695812,5.0104,5.0104,4.9994,5.0031,52902.2777
2009-06-15 14:35:00,13.59,13.59,13.56,13.59,76414.40117560617,5.0068,5.0068,4.9957,5.0068,76414.4012
2009-06-15 14:40:00,13.58,13.58,13.54,13.54,74332.59857947587,5.0031,5.0031,4.9883,4.9883,74332.5986
2009-06-15 14:45:00,13.54,13.56,13.54,13.56,70413.9113397012,4.9883,4.9957,4.9883,4.9957,70413.9113
2009-06-15 14:50:00,13.56,13.56,13.51,13.51,79108.49865295125,4.9957,4.9957,4.9773,4.9773,79108.4987
2009-06-15 14:55:00,13.51,13.55,13.51,13.55,100906.19642419789,4.9773,4.992,4.9773,4.992,100906.1964
2009-06-15 15:00:00,13.56,13.56,13.52,13.55,77761.44991427871,4.9957,4.9957,4.981,4.992,77761.4499
2009-06-15 15:05:00,13.55,13.56,13.54,13.56,44819.98530492285,4.992,4.9957,4.9883,4.9957,44819.9853
2009-06-15 15:10:00,13.56,13.58,13.56,13.57,56331.12907176096,4.9957,5.0031,4.9957,4.9994,56331.1291
2009-06-15 15:15:00,13.57,13.6,13.56,13.59,71760.96007837374,4.9994,5.0104,4.9957,5.0068,71760.9601
2009-06-15 15:20:00,13.6,13.61,13.59,13.59,85598.82439382806,5.0104,5.0141,5.0068,5.0068,85598.8244
2009-06-15 15:25:00,13.58,13.6,13.57,13.6,89027.6757286309,5.0031,5.0104,4.9994,5.0104,89027.6757
2009-06-15 15:30:00,13.6,13.6,13.58,13.6,58412.93166789125,5.0104,5.0104,5.0031,5.0104,58412.9317
2009-06-15 15:35:00,13.6,13.65,13.6,13.64,101273.57335292676,5.0104,5.0289,5.0104,5.0252,101273.5734
2009-06-15 15:40:00,13.63,13.63,13.58,13.59,115233.89664462404,5.0215,5.0215,5.0031,5.0068,115233.8966
2009-06-15 15:45:00,13.59,13.63,13.59,13.63,104824.88366397256,5.0068,5.0215,5.0068,5.0215,104824.8837
2009-06-15 15:50:00,13.63,13.63,13.58,13.63,228998.28557433252,5.0215,5.0215,5.0031,5.0215,228998.2856
2009-06-15 15:55:00,13.63,13.64,13.6,13.63,340435.9539554249,5.0215,5.0252,5.0104,5.0215,340435.954
2009-06-16 09:30:00,13.78,13.84,13.65,13.68,152094.04849375458,5.0768,5.0989,5.0289,5.0399,152094.0485
2009-06-16 09:35:00,13.68,13.75,13.6,13.61,107029.14523634582,5.0399,5.0657,5.0104,5.0141,107029.1452
2009-06-16 09:40:00,13.6,13.66,13.56,13.63,76291.94219936321,5.0104,5.0325,4.9957,5.0215,76291.9422
2009-06-16 09:45:00,13.63,13.72,13.63,13.68,72495.71393583149,5.0215,5.0547,5.0215,5.0399,72495.7139
2009-06-16 09:50:00,13.68,13.7,13.64,13.65,81067.84227283859,5.0399,5.0473,5.0252,5.0289,81067.8423
2009-06-16 09:55:00,13.65,13.66,13.62,13.64,75679.64731814842,5.0289,5.0325,5.0178,5.0252,75679.6473
2009-06-16 10:00:00,13.63,13.69,13.6,13.68,104335.04775900072,5.0215,5.0436,5.0104,5.0399,104335.0478
2009-06-16 10:05:00,13.67,13.69,13.6,13.62,69556.69850600048,5.0362,5.0436,5.0104,5.0178,69556.6985
2009-06-16 10:10:00,13.62,13.65,13.56,13.57,98212.0989468528,5.0178,5.0289,4.9957,4.9994,98212.0989
2009-06-16 10:15:00,13.56,13.58,13.5,13.52,94048.4937545922,4.9957,5.0031,4.9736,4.981,94048.4938
2009-06-16 10:20:00,13.52,13.56,13.5,13.55,51310.31104579965,4.981,4.9957,4.9736,4.992,51310.311
2009-06-16 10:25:00,13.56,13.58,13.53,13.55,57800.636786676456,4.9957,5.0031,4.9847,4.992,57800.6368
2009-06-16 10:30:00,13.55,13.58,13.52,13.56,82537.3499877541,4.992,5.0031,4.981,4.9957,82537.35
2009-06-16 10:35:00,13.56,13.6,13.52,13.59,80210.62943913788,4.9957,5.0104,4.981,5.0068,80210.6294
2009-06-16 10:40:00,13.59,13.61,13.56,13.61,80578.00636786676,5.0068,5.0141,4.9957,5.0141,80578.0064
2009-06-16 10:45:00,13.61,13.62,13.58,13.58,47391.62380602498,5.0141,5.0178,5.0031,5.0031,47391.6238
2009-06-16 10:50:00,13.57,13.58,13.53,13.55,70903.74724467302,4.9994,5.0031,4.9847,4.992,70903.7472
2009-06-16 10:55:00,13.54,13.56,13.53,13.54,44697.52632867989,4.9883,4.9957,4.9847,4.9883,44697.5263
2009-06-16 11:00:00,13.54,13.57,13.54,13.57,66617.68307616947,4.9883,4.9994,4.9883,4.9994,66617.6831
2009-06-16 11:05:00,13.56,13.6,13.56,13.58,63311.2907176096,4.9957,5.0104,4.9957,5.0031,63311.2907
2009-06-16 11:10:00,13.58,13.6,13.58,13.59,32451.628704384028,5.0031,5.0104,5.0031,5.0068,32451.6287
2009-06-16 11:15:00,13.59,13.59,13.52,13.53,55228.99828557433,5.0068,5.0068,4.981,4.9847,55228.9983
2009-06-16 11:20:00,13.53,13.53,13.48,13.49,46411.95199608131,4.9847,4.9847,4.9662,4.9699,46411.952
2009-06-16 11:25:00,13.5,13.51,13.46,13.47,78251.28581925055,4.9736,4.9773,4.9589,4.9625,78251.2858
2009-06-16 11:30:00,13.48,13.48,13.45,13.46,48861.13152094048,4.9662,4.9662,4.9552,4.9589,48861.1315
2009-06-16 11:35:00,13.47,13.49,13.43,13.48,45309.82120989468,4.9625,4.9699,4.9478,4.9662,45309.8212
2009-06-16 11:40:00,13.48,13.48,13.44,13.44,69066.86260102865,4.9662,4.9662,4.9515,4.9515,69066.8626
2009-06-16 11:45:00,13.44,13.46,13.41,13.41,44085.2314474651,4.9515,4.9589,4.9404,4.9404,44085.2314
2009-06-16 11:50:00,13.41,13.42,13.38,13.39,45922.11609110948,4.9404,4.9441,4.9294,4.9331,45922.1161
2009-06-16 11:55:00,13.39,13.39,13.34,13.34,57433.25985794758,4.9331,4.9331,4.9147,4.9147,57433.2599
2009-06-16 12:00:00,13.34,13.34,13.33,13.33,40289.00318393338,4.9147,4.9147,4.911,4.911,40289.0032
2009-06-16 12:05:00,13.33,13.34,13.33,13.33,13103.11045799657,4.911,4.9147,4.911,4.911,13103.1105
2009-06-16 12:10:00,13.33,13.36,13.33,13.35,74577.51653196178,4.911,4.922,4.911,4.9183,74577.5165
2009-06-16 12:15:00,13.36,13.36,13.34,13.34,52657.3597844722,4.922,4.922,4.9147,4.9147,52657.3598
2009-06-16 12:20:00,13.34,13.34,13.3,13.3,73108.00881704628,4.9147,4.9147,4.8999,4.8999,73108.0088
2009-06-16 12:25:00,13.3,13.32,13.29,13.29,79230.95762919422,4.8999,4.9073,4.8962,4.8962,79230.9576
2009-06-16 12:30:00,13.28,13.29,13.19,13.2,194097.47734508937,4.8925,4.8962,4.8594,4.8631,194097.4773
2009-06-16 12:35:00,13.2,13.2,13.16,13.16,73108.00881704628,4.8631,4.8631,4.8483,4.8483,73108.0088
2009-06-16 12:40:00,13.17,13.17,13.12,13.15,137521.4303208425,4.852,4.852,4.8336,4.8447,137521.4303
2009-06-16 12:45:00,13.16,13.16,13.11,13.12,98457.01689933872,4.8483,4.8483,4.8299,4.8336,98457.0169
2009-06-16 12:50:00,13.12,13.16,13.12,13.16,65393.09331373989,4.8336,4.8483,4.8336,4.8483,65393.0933
2009-06-16 12:55:00,13.17,13.21,13.15,13.19,112662.25814352192,4.852,4.8668,4.8447,4.8594,112662.2581
2009-06-16 13:00:00,13.19,13.19,13.13,13.14,109478.324761205,4.8594,4.8594,4.8373,4.841,109478.3248
2009-06-16 13:05:00,13.14,13.14,13.13,13.14,35023.26720548616,4.841,4.841,4.8373,4.841,35023.2672
2009-06-16 13:10:00,13.14,13.16,13.13,13.15,47881.45971099681,4.841,4.8483,4.8373,4.8447,47881.4597
2009-06-16 13:15:00,13.16,13.18,13.15,13.17,55351.45726181729,4.8483,4.8557,4.8447,4.852,55351.4573
2009-06-16 13:20:00,13.16,13.18,13.12,13.13,78986.0396767083,4.8483,4.8557,4.8336,4.8373,78986.0397
2009-06-16 13:25:00,13.13,13.18,13.13,13.17,34410.972324271366,4.8373,4.8557,4.8373,4.852,34410.9723
2009-06-16 13:30:00,13.17,13.2,13.17,13.2,47881.45971099681,4.852,4.8631,4.852,4.8631,47881.4597
2009-06-16 13:35:00,13.19,13.2,13.17,13.19,40901.29806514817,4.8594,4.8631,4.852,4.8594,40901.2981
2009-06-16 13:40:00,13.19,13.23,13.18,13.2,46289.49301983835,4.8594,4.8741,4.8557,4.8631,46289.493
2009-06-16 13:45:00,13.21,13.25,13.2,13.24,63556.20867009551,4.8668,4.8815,4.8631,4.8778,63556.2087
2009-06-16 13:50:00,13.24,13.25,13.21,13.21,31104.579965711484,4.8778,4.8815,4.8668,4.8668,31104.58
2009-06-16 13:55:00,13.21,13.23,13.2,13.21,48983.59049718344,4.8668,4.8741,4.8631,4.8668,48983.5905
2009-06-16 14:00:00,13.2,13.21,13.13,13.14,132133.23536615234,4.8631,4.8668,4.8373,4.841,132133.2354
2009-06-16 14:05:00,13.14,13.16,13.12,13.16,151481.7536125398,4.841,4.8483,4.8336,4.8483,151481.7536
2009-06-16 14:10:00,13.16,13.21,13.14,13.21,245285.32941464608,4.8483,4.8668,4.841,4.8668,245285.3294
2009-06-16 14:15:00,13.2,13.21,13.18,13.2,89517.51163360274,4.8631,4.8668,4.8557,4.8631,89517.5116
2009-06-16 14:20:00,13.21,13.21,13.18,13.18,85353.90644134214,4.8668,4.8668,4.8557,4.8557,85353.9064
2009-06-16 14:25:00,13.19,13.2,13.17,13.18,127969.63017389174,4.8594,4.8631,4.852,4.8557,127969.6302
2009-06-16 14:30:00,13.18,13.2,13.16,13.2,80700.46534410972,4.8557,4.8631,4.8483,4.8631,80700.4653
2009-06-16 14:35:00,13.19,13.25,13.18,13.24,93436.1988733774,4.8594,4.8815,4.8557,4.8778,93436.1989
2009-06-16 14:40:00,13.24,13.25,13.19,13.2,93068.82194464852,4.8778,4.8815,4.8594,4.8631,93068.8219
2009-06-16 14:45:00,13.21,13.22,13.2,13.22,53147.19568944403,4.8668,4.8704,4.8631,4.8704,53147.1957
2009-06-16 14:50:00,13.21,13.25,13.21,13.24,88170.4628949302,4.8668,4.8815,4.8668,4.8778,88170.4629
2009-06-16 14:55:00,13.24,13.28,13.23,13.27,90619.64241978936,4.8778,4.8925,4.8741,4.8889,90619.6424
2009-06-16 15:00:00,13.27,13.29,13.26,13.28,54004.408523144746,4.8889,4.8962,4.8852,4.8925,54004.4085
2009-06-16 15:05:00,13.28,13.28,13.25,13.27,154175.85108988488,4.8925,4.8925,4.8815,4.8889,154175.8511
2009-06-16 15:10:00,13.27,13.27,13.22,13.24,81680.13715405339,4.8889,4.8889,4.8704,4.8778,81680.1372
2009-06-16 15:15:00,13.25,13.31,13.25,13.29,64046.04457506735,4.8815,4.9036,4.8815,4.8962,64046.0446
2009-06-16 15:20:00,13.29,13.29,13.25,13.25,47391.62380602498,4.8962,4.8962,4.8815,4.8815,47391.6238
2009-06-16 15:25:00,13.25,13.28,13.23,13.27,195444.5260837619,4.8815,4.8925,4.8741,4.8889,195444.5261
2009-06-16 15:30:00,13.27,13.29,13.26,13.26,100293.90154298308,4.8889,4.8962,4.8852,4.8852,100293.9015
2009-06-16 15:35:00,13.26,13.29,13.25,13.26,95395.54249326474,4.8852,4.8962,4.8815,4.8852,95395.5425
2009-06-16 15:40:00,13.26,13.3,13.25,13.29,154910.60494734262,4.8852,4.8999,4.8815,4.8962,154910.6049
2009-06-16 15:45:00,13.29,13.32,13.28,13.28,164829.78202302227,4.8962,4.9073,4.8925,4.8925,164829.782
2009-06-16 15:50:00,13.28,13.3,13.26,13.29,431422.9733039432,4.8925,4.8999,4.8852,4.8962,431422.9733
2009-06-16 15:55:00,13.29,13.29,13.23,13.24,464854.2738182708,4.8962,4.8962,4.8741,4.8778,464854.2738
2009-06-17 09:30:00,13.15,13.16,13.07,13.08,61719.32402645113,4.8447,4.8483,4.8152,4.8189,61719.324
2009-06-17 09:35:00,13.08,13.11,12.98,13.01,84251.77565515552,4.8189,4.8299,4.782,4.7931,84251.7757
2009-06-17 09:40:00,13.01,13.02,12.86,12.9,69311.78055351457,4.7931,4.7968,4.7378,4.7526,69311.7806
2009-06-17 09:45:00,12.89,12.93,12.83,12.84,125887.82757776145,4.7489,4.7636,4.7268,4.7304,125887.8276
2009-06-17 09:50:00,12.84,12.85,12.76,12.78,101151.1143766838,4.7304,4.7341,4.701,4.7083,101151.1144
2009-06-17 09:55:00,12.78,12.78,12.72,12.75,61229.4881214793,4.7083,4.7083,4.6862,4.6973,61229.4881
2009-06-17 10:00:00,12.75,12.78,12.71,12.77,122336.51726671564,4.6973,4.7083,4.6826,4.7047,122336.5173
2009-06-17 10:05:00,12.77,12.81,12.71,12.79,171565.025716385,4.7047,4.7194,4.6826,4.712,171565.0257
2009-06-17 10:10:00,12.78,12.81,12.74,12.76,131643.3994611805,4.7083,4.7194,4.6936,4.701,131643.3995
2009-06-17 10:15:00,12.76,12.8,12.74,12.79,160421.25887827575,4.701,4.7157,4.6936,4.712,160421.2589
2009-06-17 10:20:00,12.79,12.79,12.74,12.76,178177.81043350475,4.712,4.712,4.6936,4.701,178177.8104
2009-06-17 10:25:00,12.76,12.8,12.74,12.78,149644.8689688954,4.701,4.7157,4.6936,4.7083,149644.869
2009-06-17 10:30:00,12.79,12.82,12.66,12.66,262184.6681361744,4.712,4.7231,4.6641,4.6641,262184.6681
2009-06-17 10:35:00,12.66,12.7,12.62,12.64,206955.66985060004,4.6641,4.6789,4.6494,4.6568,206955.6699
2009-06-17 10:40:00,12.63,12.68,12.61,12.61,172912.07445505753,4.6531,4.6715,4.6457,4.6457,172912.0745
2009-06-17 10:45:00,12.62,12.64,12.58,12.59,166544.2076904237,4.6494,4.6568,4.6347,4.6383,166544.2077
2009-06-17 10:50:00,12.58,12.61,12.56,12.59,108498.65295126132,4.6347,4.6457,4.6273,4.6383,108498.653
2009-06-17 10:55:00,12.59,12.63,12.58,12.62,126377.66348273327,4.6383,4.6531,4.6347,4.6494,126377.6635
2009-06-17 11:00:00,12.62,12.72,12.62,12.71,140827.8226794024,4.6494,4.6862,4.6494,4.6826,140827.8227
2009-06-17 11:05:00,12.71,12.71,12.63,12.65,184300.7592456527,4.6826,4.6826,4.6531,4.6604,184300.7592
2009-06-17 11:10:00,12.65,12.65,12.58,12.58,124908.15576781778,4.6604,4.6604,4.6347,4.6347,124908.1558
2009-06-17 11:15:00,12.58,12.65,12.58,12.65,111192.7504286064,4.6347,4.6604,4.6347,4.6604,111192.7504
2009-06-17 11:20:00,12.65,12.76,12.64,12.76,108621.11192750427,4.6604,4.701,4.6568,4.701,108621.1119
2009-06-17 11:25:00,12.76,12.78,12.71,12.71,93436.1988733774,4.701,4.7083,4.6826,4.6826,93436.1989
2009-06-17 11:30:00,12.71,12.76,12.69,12.75,108498.65295126132,4.6826,4.701,4.6752,4.6973,108498.653
2009-06-17 11:35:00,12.75,12.76,12.69,12.7,57433.25985794758,4.6973,4.701,4.6752,4.6789,57433.2599
2009-06-17 11:40:00,12.7,12.74,12.7,12.74,74577.51653196178,4.6789,4.6936,4.6789,4.6936,74577.5165
2009-06-17 11:45:00,12.74,12.74,12.69,12.74,79843.252510409,4.6936,4.6936,4.6752,4.6936,79843.2525
2009-06-17 11:50:00,12.74,12.74,12.67,12.69,95395.54249326474,4.6936,4.6936,4.6678,4.6752,95395.5425
2009-06-17 11:55:00,12.7,12.74,12.67,12.74,88905.21675238795,4.6789,4.6936,4.6678,4.6936,88905.2168
2009-06-17 12:00:00,12.74,12.75,12.73,12.75,79965.71148665197,4.6936,4.6973,4.6899,4.6973,79965.7115
2009-06-17 12:05:00,12.75,12.81,12.75,12.79,112049.96326230712,4.6973,4.7194,4.6973,4.712,112049.9633
2009-06-17 12:10:00,12.8,12.8,12.77,12.8,41636.051922605926,4.7157,4.7157,4.7047,4.7157,41636.0519
2009-06-17 12:15:00,12.8,12.84,12.78,12.78,32819.0056331129,4.7157,4.7304,4.7083,4.7083,32819.0056
2009-06-17 12:20:00,12.78,12.84,12.77,12.82,68454.56771981386,4.7083,4.7304,4.7047,4.7231,68454.5677
2009-06-17 12:25:00,12.83,12.85,12.8,12.8,65515.55228998285,4.7268,4.7341,4.7157,4.7157,65515.5523
2009-06-17 12:30:00,12.8,12.8,12.77,12.78,36125.397991672784,4.7157,4.7157,4.7047,4.7083,36125.398
2009-06-17 12:35:00,12.77,12.83,12.77,12.83,40656.38011266226,4.7047,4.7268,4.7047,4.7268,40656.3801
2009-06-17 12:40:00,12.83,12.84,12.79,12.83,144134.21503796228,4.7268,4.7304,4.712,4.7268,144134.215
2009-06-17 12:45:00,12.83,12.85,12.77,12.77,107886.35807004652,4.7268,4.7341,4.7047,4.7047,107886.3581
2009-06-17 12:50:00,12.76,12.76,12.71,12.71,128459.46607886357,4.701,4.701,4.6826,4.6826,128459.4661
2009-06-17 12:55:00,12.71,12.75,12.71,12.73,29757.53122703894,4.6826,4.6973,4.6826,4.6899,29757.5312
2009-06-17 13:00:00,12.73,12.74,12.73,12.74,22532.45162870438,4.6899,4.6936,4.6899,4.6936,22532.4516
2009-06-17 13:05:00,12.74,12.74,12.71,12.73,41636.051922605926,4.6936,4.6936,4.6826,4.6899,41636.0519
2009-06-17 13:10:00,12.73,12.75,12.73,12.74,42003.4288513348,4.6899,4.6973,4.6899,4.6936,42003.4289
2009-06-17 13:15:00,12.73,12.74,12.71,12.71,39676.70830271859,4.6899,4.6936,4.6826,4.6826,39676.7083
2009-06-17 13:20:00,12.71,12.75,12.7,12.72,70536.37031594415,4.6826,4.6973,4.6789,4.6862,70536.3703
2009-06-17 13:25:00,12.73,12.76,12.73,12.76,48616.213568454565,4.6899,4.701,4.6899,4.701,48616.2136
2009-06-17 13:30:00,12.76,12.8,12.76,12.8,110702.91452363458,4.701,4.7157,4.701,4.7157,110702.9145
2009-06-17 13:35:00,12.8,12.83,12.79,12.82,120744.55057555718,4.7157,4.7268,4.712,4.7231,120744.5506
2009-06-17 13:40:00,12.82,12.86,12.82,12.85,57800.636786676456,4.7231,4.7378,4.7231,4.7341,57800.6368
2009-06-17 13:45:00,12.84,12.85,12.81,12.82,58168.01371540534,4.7304,4.7341,4.7194,4.7231,58168.0137
2009-06-17 13:50:00,12.83,12.83,12.81,12.81,35268.185157972075,4.7268,4.7268,4.7194,4.7194,35268.1852
2009-06-17 13:55:00,12.82,12.82,12.79,12.8,63801.12662258143,4.7231,4.7231,4.712,4.7157,63801.1266
2009-06-17 14:00:00,12.8,12.86,12.8,12.86,95150.62454077884,4.7157,4.7378,4.7157,4.7378,95150.6245
2009-06-17 14:05:00,12.86,12.86,12.82,12.85,80455.5473916238,4.7378,4.7378,4.7231,4.7341,80455.5474
2009-06-17 14:10:00,12.84,12.86,12.84,12.86,20205.731080088168,4.7304,4.7378,4.7304,4.7378,20205.7311
2009-06-17 14:15:00,12.86,12.89,12.85,12.88,78863.58070046533,4.7378,4.7489,4.7341,4.7452,78863.5807
2009-06-17 14:20:00,12.87,12.91,12.87,12.91,117805.53514572616,4.7415,4.7562,4.7415,4.7562,117805.5351
2009-06-17 14:25:00,12.91,12.94,12.89,12.94,67964.73181484202,4.7562,4.7673,4.7489,4.7673,67964.7318
2009-06-17 14:30:00,12.94,12.94,12.85,12.86,119397.50183688464,4.7673,4.7673,4.7341,4.7378,119397.5018
2009-06-17 14:35:00,12.86,12.86,12.84,12.84,61596.86505020817,4.7378,4.7378,4.7304,4.7304,61596.8651
2009-06-17 14:40:00,12.83,12.83,12.79,12.8,53514.57261817291,4.7268,4.7268,4.712,4.7157,53514.5726
2009-06-17 14:45:00,12.8,12.84,12.78,12.83,87803.08596620131,4.7157,4.7304,4.7083,4.7268,87803.086
2009-06-17 14:50:00,12.83,12.83,12.8,12.8,49228.50844966936,4.7268,4.7268,4.7157,4.7157,49228.5084
2009-06-17 14:55:00,12.8,12.86,12.8,12.86,43105.55963752143,4.7157,4.7378,4.7157,4.7378,43105.5596
2009-06-17 15:00:00,12.86,12.88,12.84,12.88,46656.869948567226,4.7378,4.7452,4.7304,4.7452,46656.8699
2009-06-17 15:05:00,12.88,12.89,12.84,12.85,60494.73426402155,4.7452,4.7489,4.7304,4.7341,60494.7343
2009-06-17 15:10:00,12.85,12.87,12.85,12.87,38329.65956404605,4.7341,4.7415,4.7341,4.7415,38329.6596
2009-06-17 15:15:00,12.88,12.88,12.84,12.85,53514.57261817291,4.7452,4.7452,4.7304,4.7341,53514.5726
2009-06-17 15:20:00,12.85,12.88,12.85,12.86,107396.5221650747,4.7341,4.7452,4.7341,4.7378,107396.5222
2009-06-17 15:25:00,12.85,12.89,12.81,12.84,196424.1978937056,4.7341,4.7489,4.7194,4.7304,196424.1979
2009-06-17 15:30:00,12.83,12.85,12.8,12.82,171565.025716385,4.7268,4.7341,4.7157,4.7231,171565.0257
2009-06-17 15:35:00,12.83,12.85,12.78,12.81,127479.7942689199,4.7268,4.7341,4.7083,4.7194,127479.7943
2009-06-17 15:40:00,12.8,12.85,12.8,12.85,115968.6505020818,4.7157,4.7341,4.7157,4.7341,115968.6505
2009-06-17 15:45:00,12.85,12.89,12.84,12.89,174504.041146216,4.7341,4.7489,4.7304,4.7489,174504.0411
2009-06-17 15:50:00,12.89,12.91,12.85,12.86,453220.6710751898,4.7489,4.7562,4.7341,4.7378,453220.6711
2009-06-17 15:55:00,12.86,12.89,12.86,12.87,352069.556698506,4.7378,4.7489,4.7378,4.7415,352069.5567
2009-06-18 09:30:00,12.81,12.89,12.8,12.84,22777.36958119029,4.7194,4.7489,4.7157,4.7304,22777.3696
2009-06-18 09:35:00,12.82,12.83,12.67,12.68,57065.88292921871,4.7231,4.7268,4.6678,4.6715,57065.8829
2009-06-18 09:40:00,12.7,12.88,12.7,12.87,36247.856967915744,4.6789,4.7452,4.6789,4.7415,36247.857
2009-06-18 09:45:00,12.87,12.89,12.82,12.84,32819.0056331129,4.7415,4.7489,4.7231,4.7304,32819.0056
2009-06-18 09:50:00,12.82,12.85,12.74,12.83,68577.02669605681,4.7231,4.7341,4.6936,4.7268,68577.0267
2009-06-18 09:55:00,12.82,12.94,12.81,12.93,74210.1396032329,4.7231,4.7673,4.7194,4.7636,74210.1396
2009-06-18 10:00:00,12.93,13.01,12.93,12.98,122948.81214793044,4.7636,4.7931,4.7636,4.782,122948.8121
2009-06-18 10:05:00,12.97,13.0,12.96,12.96,52779.81876071516,4.7783,4.7894,4.7747,4.7747,52779.8188
2009-06-18 10:10:00,12.97,13.03,12.97,13.02,58657.84962037717,4.7783,4.8004,4.7783,4.7968,58657.8496
2009-06-18 10:15:00,13.03,13.1,13.02,13.06,88905.21675238795,4.8004,4.8262,4.7968,4.8115,88905.2168
2009-06-18 10:20:00,13.06,13.1,13.01,13.01,59759.9804065638,4.8115,4.8262,4.7931,4.7931,59759.9804
2009-06-18 10:25:00,13.0,13.01,12.95,12.97,46656.869948567226,4.7894,4.7931,4.771,4.7783,46656.8699
2009-06-18 10:30:00,12.96,12.98,12.91,12.95,144501.59196669114,4.7747,4.782,4.7562,4.771,144501.592
2009-06-18 10:35:00,12.95,12.97,12.89,12.91,100661.27847171196,4.771,4.7783,4.7489,4.7562,100661.2785
2009-06-18 10:40:00,12.92,12.92,12.79,12.8,149155.03306392356,4.7599,4.7599,4.712,4.7157,149155.0331
2009-06-18 10:45:00,12.8,12.88,12.8,12.87,74822.4344844477,4.7157,4.7452,4.7157,4.7415,74822.4345
2009-06-18 10:50:00,12.87,12.93,12.85,12.87,105314.7195689444,4.7415,4.7636,4.7341,4.7415,105314.7196
2009-06-18 10:55:00,12.88,12.9,12.85,12.89,59147.68552534901,4.7452,4.7526,4.7341,4.7489,59147.6855
2009-06-18 11:00:00,12.89,12.93,12.88,12.9,74455.05755571883,4.7489,4.7636,4.7452,4.7526,74455.0576
2009-06-18 11:05:00,12.91,12.95,12.91,12.93,100783.73744795492,4.7562,4.771,4.7562,4.7636,100783.7374
2009-06-18 11:10:00,12.93,12.96,12.91,12.93,111927.50428606416,4.7636,4.7747,4.7562,4.7636,111927.5043
2009-06-18 11:15:00,12.93,12.98,12.93,12.97,57555.71883419054,4.7636,4.782,4.7636,4.7783,57555.7188
2009-06-18 11:20:00,12.97,12.98,12.95,12.97,37594.90570658829,4.7783,4.782,4.771,4.7783,37594.9057
2009-06-18 11:25:00,12.96,12.97,12.94,12.95,55963.75214303208,4.7747,4.7783,4.7673,4.771,55963.7521
2009-06-18 11:30:00,12.95,12.96,12.93,12.95,36860.15184913054,4.771,4.7747,4.7636,4.771,36860.1518
2009-06-18 11:35:00,12.94,12.95,12.93,12.93,75067.35243693362,4.7673,4.771,4.7636,4.7636,75067.3524
2009-06-18 11:40:00,12.93,12.93,12.9,12.91,29390.154298310063,4.7636,4.7636,4.7526,4.7562,29390.1543
2009-06-18 11:45:00,12.91,12.92,12.89,12.9,48126.37766348273,4.7562,4.7599,4.7489,4.7526,48126.3777
2009-06-18 11:50:00,12.9,12.9,12.89,12.89,12490.815576781775,4.7526,4.7526,4.7489,4.7489,12490.8156
2009-06-18 11:55:00,12.9,12.97,12.89,12.96,61841.783002694094,4.7526,4.7783,4.7489,4.7747,61841.783
2009-06-18 12:00:00,12.97,12.98,12.95,12.97,48738.672544697525,4.7783,4.782,4.771,4.7783,48738.6725
2009-06-18 12:05:00,12.98,12.98,12.95,12.96,41391.133970120005,4.782,4.782,4.771,4.7747,41391.134
2009-06-18 12:10:00,12.96,12.98,12.95,12.98,30247.36713201077,4.7747,4.782,4.771,4.782,30247.3671
2009-06-18 12:15:00,12.97,12.98,12.96,12.97,42860.64168503551,4.7783,4.782,4.7747,4.7783,42860.6417
2009-06-18 12:20:00,12.96,12.97,12.95,12.95,24246.8772961058,4.7747,4.7783,4.771,4.771,24246.8773
2009-06-18 12:25:00,12.95,12.97,12.93,12.96,62943.91378888072,4.771,4.7783,4.7636,4.7747,62943.9138
2009-06-18 12:30:00,12.96,12.99,12.95,12.99,63923.58559882439,4.7747,4.7857,4.771,4.7857,63923.5856
2009-06-18 12:35:00,12.99,12.99,12.97,12.97,28900.318393338228,4.7857,4.7857,4.7783,4.7783,28900.3184
2009-06-18 12:40:00,12.98,12.98,12.97,12.97,21185.40289003184,4.782,4.782,4.7783,4.7783,21185.4029
2009-06-18 12:45:00,12.97,13.01,12.96,13.01,79720.79353416605,4.7783,4.7931,4.7747,4.7931,79720.7935
2009-06-18 12:50:00,13.01,13.02,12.98,12.98,45799.65711486652,4.7931,4.7968,4.782,4.782,45799.6571
2009-06-18 12:55:00,12.98,13.01,12.97,13.01,32696.546656869945,4.782,4.7931,4.7783,4.7931,32696.5467
2009-06-18 13:00:00,13.0,13.03,13.0,13.02,76414.40117560617,4.7894,4.8004,4.7894,4.7968,76414.4012
2009-06-18 13:05:00,13.02,13.09,13.02,13.07,69066.86260102865,4.7968,4.8226,4.7968,4.8152,69066.8626
2009-06-18 13:10:00,13.07,13.07,13.04,13.05,55841.29316678912,4.8152,4.8152,4.8041,4.8078,55841.2932
2009-06-18 13:15:00,13.05,13.06,13.02,13.04,46289.49301983835,4.8078,4.8115,4.7968,4.8041,46289.493
2009-06-18 13:20:00,13.04,13.07,13.04,13.07,25593.926034778346,4.8041,4.8152,4.8041,4.8152,25593.926
2009-06-18 13:25:00,13.07,13.07,13.04,13.05,78986.0396767083,4.8152,4.8152,4.8041,4.8078,78986.0397
2009-06-18 13:30:00,13.05,13.05,13.02,13.02,81067.84227283859,4.8078,4.8078,4.7968,4.7968,81067.8423
2009-06-18 13:35:00,13.02,13.02,12.94,12.94,87313.25006122948,4.7968,4.7968,4.7673,4.7673,87313.2501
2009-06-18 13:40:00,12.94,12.98,12.93,12.97,86211.11927504286,4.7673,4.782,4.7636,4.7783,86211.1193
2009-06-18 13:45:00,12.96,12.98,12.96,12.97,23022.28753367621,4.7747,4.782,4.7747,4.7783,23022.2875
2009-06-18 13:50:00,12.98,12.98,12.97,12.98,17756.551555228998,4.782,4.782,4.7783,4.782,17756.5516
2009-06-18 13:55:00,12.98,12.98,12.92,12.92,108376.19397501837,4.782,4.782,4.7599,4.7599,108376.194
2009-06-18 14:00:00,12.91,12.94,12.9,12.93,71148.66519715895,4.7562,4.7673,4.7526,4.7636,71148.6652
2009-06-18 14:05:00,12.93,12.94,12.91,12.91,61596.86505020817,4.7636,4.7673,4.7562,4.7562,61596.8651
2009-06-18 14:10:00,12.92,12.92,12.86,12.89,110947.83247612049,4.7599,4.7599,4.7378,4.7489,110947.8325
2009-06-18 14:15:00,12.9,12.93,12.89,12.91,109355.86578496204,4.7526,4.7636,4.7489,4.7562,109355.8658
2009-06-18 14:20:00,12.91,12.93,12.86,12.92,181116.82586333572,4.7562,4.7636,4.7378,4.7599,181116.8259
2009-06-18 14:25:00,12.91,12.91,12.86,12.89,102743.08106784229,4.7562,4.7562,4.7378,4.7489,102743.0811
2009-06-18 14:30:00,12.89,12.9,12.86,12.89,118785.20695566984,4.7489,4.7526,4.7378,4.7489,118785.207
2009-06-18 14:35:00,12.89,12.89,12.85,12.86,107151.60421258878,4.7489,4.7489,4.7341,4.7378,107151.6042
2009-06-18 14:40:00,12.86,12.93,12.85,12.92,66127.84717119765,4.7378,4.7636,4.7341,4.7599,66127.8472
2009-06-18 14:45:00,12.92,12.95,12.92,12.95,56086.21111927504,4.7599,4.771,4.7599,4.771,56086.2111
2009-06-18 14:50:00,12.95,12.96,12.93,12.93,54249.32647563066,4.771,4.7747,4.7636,4.7636,54249.3265
2009-06-18 14:55:00,12.93,12.97,12.92,12.97,74699.97550820475,4.7636,4.7783,4.7599,4.7783,74699.9755
2009-06-18 15:00:00,12.97,12.98,12.94,12.95,73720.30369826108,4.7783,4.782,4.7673,4.771,73720.3037
2009-06-18 15:05:00,12.95,12.98,12.95,12.97,80578.00636786676,4.771,4.782,4.771,4.7783,80578.0064
2009-06-18 15:10:00,12.98,13.0,12.97,13.0,77394.07298554984,4.782,4.7894,4.7783,4.7894,77394.073
2009-06-18 15:15:00,13.0,13.02,12.98,12.99,77638.99093803576,4.7894,4.7968,4.782,4.7857,77638.9909
2009-06-18 15:20:00,12.99,12.99,12.95,12.97,76414.40117560617,4.7857,4.7857,4.771,4.7783,76414.4012
2009-06-18 15:25:00,12.97,12.98,12.95,12.97,75189.81141317658,4.7783,4.782,4.771,4.7783,75189.8114
2009-06-18 15:30:00,12.96,12.98,12.92,12.94,192138.13372520203,4.7747,4.782,4.7599,4.7673,192138.1337
2009-06-18 15:35:00,12.94,12.96,12.92,12.94,90252.26549106048,4.7673,4.7747,4.7599,4.7673,90252.2655
2009-06-18 15:40:00,12.94,12.98,12.93,12.98,96375.2143032084,4.7673,4.782,4.7636,4.782,96375.2143
2009-06-18 15:45:00,12.98,12.98,12.94,12.96,125642.90962527553,4.782,4.782,4.7673,4.7747,125642.9096
2009-06-18 15:50:00,12.96,12.97,12.93,12.97,119397.50183688464,4.7747,4.7783,4.7636,4.7783,119397.5018
2009-06-18 15:55:00,12.97,12.98,12.96,12.97,282757.7761449914,4.7783,4.782,4.7747,4.7783,282757.7761
2009-06-19 09:30:00,13.16,13.23,13.01,13.07,1465711.4866519717,4.8483,4.8741,4.7931,4.8152,1465711.4867
2009-06-19 09:35:00,13.07,13.07,12.98,13.02,83027.18589272593,4.8152,4.8152,4.782,4.7968,83027.1859
2009-06-19 09:40:00,13.03,13.05,12.98,13.0,39921.6262552045,4.8004,4.8078,4.782,4.7894,39921.6263
2009-06-19 09:45:00,13.02,13.07,13.0,13.03,55596.3752143032,4.7968,4.8152,4.7894,4.8004,55596.3752
2009-06-19 09:50:00,13.03,13.07,13.01,13.04,133602.74308106783,4.8004,4.8152,4.7931,4.8041,133602.7431
2009-06-19 09:55:00,13.04,13.06,13.02,13.04,60617.1932402645,4.8041,4.8115,4.7968,4.8041,60617.1932
2009-06-19 10:00:00,13.05,13.08,13.04,13.06,49963.26230712711,4.8078,4.8189,4.8041,4.8115,49963.2623
2009-06-19 10:05:00,13.07,13.07,13.03,13.04,35758.02106294391,4.8152,4.8152,4.8004,4.8041,35758.0211
2009-06-19 10:10:00,13.02,13.05,12.98,12.99,63801.12662258143,4.7968,4.8078,4.782,4.7857,63801.1266
2009-06-19 10:15:00,12.99,13.04,12.98,13.04,58168.01371540534,4.7857,4.8041,4.782,4.8041,58168.0137
2009-06-19 10:20:00,13.03,13.05,13.01,13.04,72250.79598334557,4.8004,4.8078,4.7931,4.8041,72250.796
2009-06-19 10:25:00,13.04,13.05,13.02,13.02,35513.103110458,4.8041,4.8078,4.7968,4.7968,35513.1031
2009-06-19 10:30:00,13.02,13.07,13.02,13.06,67107.51898114131,4.7968,4.8152,4.7968,4.8115,67107.519
2009-06-19 10:35:00,13.06,13.07,13.04,13.05,46901.78790105315,4.8115,4.8152,4.8041,4.8078,46901.7879
2009-06-19 10:40:00,13.05,13.06,13.01,13.02,75067.35243693362,4.8078,4.8115,4.7931,4.7968,75067.3524
2009-06-19 10:45:00,13.02,13.04,13.0,13.03,80945.38329659564,4.7968,4.8041,4.7894,4.8004,80945.3833
2009-06-19 10:50:00,13.03,13.11,13.03,13.11,64168.50355131031,4.8004,4.8299,4.8004,4.8299,64168.5036
2009-06-19 10:55:00,13.11,13.12,13.09,13.12,51065.39309331374,4.8299,4.8336,4.8226,4.8336,51065.3931
2009-06-19 11:00:00,13.12,13.14,13.1,13.11,100661.27847171196,4.8336,4.841,4.8262,4.8299,100661.2785
2009-06-19 11:05:00,13.11,13.15,13.11,13.15,89762.42958608865,4.8299,4.8447,4.8299,4.8447,89762.4296
2009-06-19 11:10:00,13.15,13.16,13.13,13.14,59882.43938280676,4.8447,4.8483,4.8373,4.841,59882.4394
2009-06-19 11:15:00,13.14,13.14,13.1,13.11,32574.087680626988,4.841,4.841,4.8262,4.8299,32574.0877
2009-06-19 11:20:00,13.11,13.11,13.06,13.07,372520.2057310801,4.8299,4.8299,4.8115,4.8152,372520.2057
2009-06-19 11:25:00,13.07,13.07,13.04,13.04,79108.49865295125,4.8152,4.8152,4.8041,4.8041,79108.4987
2009-06-19 11:30:00,13.04,13.07,13.03,13.05,104457.50673524367,4.8041,4.8152,4.8004,4.8078,104457.5067
2009-06-19 11:35:00,13.05,13.05,13.02,13.02,62821.45481263776,4.8078,4.8078,4.7968,4.7968,62821.4548
2009-06-19 11:40:00,13.02,13.02,12.98,12.98,94905.70658829292,4.7968,4.7968,4.782,4.782,94905.7066
2009-06-19 11:45:00,12.98,12.98,12.96,12.98,122214.05829047268,4.782,4.782,4.7747,4.782,122214.0583
2009-06-19 11:50:00,12.98,13.02,12.95,12.96,102620.6220915993,4.782,4.7968,4.771,4.7747,102620.6221
2009-06-19 11:55:00,12.96,12.98,12.94,12.97,185770.2669605682,4.7747,4.782,4.7673,4.7783,185770.267
2009-06-19 12:00:00,12.97,13.0,12.95,12.95,196424.1978937056,4.7783,4.7894,4.771,4.771,196424.1979
2009-06-19 12:05:00,12.95,12.97,12.89,12.9,183933.38231692385,4.771,4.7783,4.7489,4.7526,183933.3823
2009-06-19 12:10:00,12.89,12.9,12.8,12.82,265613.5194709772,4.7489,4.7526,4.7157,4.7231,265613.5195
2009-06-19 12:15:00,12.82,12.83,12.8,12.8,56208.670095518,4.7231,4.7268,4.7157,4.7157,56208.6701
2009-06-19 12:20:00,12.8,12.81,12.72,12.74,235366.15233896644,4.7157,4.7194,4.6862,4.6936,235366.1523
2009-06-19 12:25:00,12.75,12.76,12.65,12.65,136541.75851089883,4.6973,4.701,4.6604,4.6604,136541.7585
2009-06-19 12:30:00,12.66,12.67,12.59,12.6,200097.9671809944,4.6641,4.6678,4.6383,4.642,200097.9672
2009-06-19 12:35:00,12.6,12.6,12.54,12.55,209404.8493754592,4.642,4.642,4.6199,4.6236,209404.8494
2009-06-19 12:40:00,12.55,12.62,12.55,12.59,199240.75434729364,4.6236,4.6494,4.6236,4.6383,199240.7543
2009-06-19 12:45:00,12.59,12.62,12.59,12.61,156869.94856722996,4.6383,4.6494,4.6383,4.6457,156869.9486
2009-06-19 12:50:00,12.61,12.67,12.61,12.65,175361.2539799167,4.6457,4.6678,4.6457,4.6604,175361.254
2009-06-19 12:55:00,12.65,12.66,12.59,12.6,108008.81704628948,4.6604,4.6641,4.6383,4.642,108008.817
2009-06-19 13:00:00,12.59,12.64,12.59,12.64,100661.27847171196,4.6383,4.6568,4.6383,4.6568,100661.2785
2009-06-19 13:05:00,12.64,12.64,12.61,12.62,59270.14450159196,4.6568,4.6568,4.6457,4.6494,59270.1445
2009-06-19 13:10:00,12.62,12.62,12.61,12.62,64046.04457506735,4.6494,4.6494,4.6457,4.6494,64046.0446
2009-06-19 13:15:00,12.62,12.66,12.62,12.66,157727.16140093066,4.6494,4.6641,4.6494,4.6641,157727.1614
2009-06-19 13:20:00,12.66,12.67,12.61,12.61,99191.77075679648,4.6641,4.6678,4.6457,4.6457,99191.7708
2009-06-19 13:25:00,12.61,12.62,12.58,12.59,58657.84962037717,4.6457,4.6494,4.6347,4.6383,58657.8496
2009-06-19 13:30:00,12.6,12.64,12.6,12.64,75924.56527063434,4.642,4.6568,4.642,4.6568,75924.5653
2009-06-19 13:35:00,12.64,12.64,12.59,12.6,76047.02424687729,4.6568,4.6568,4.6383,4.642,76047.0242
2009-06-19 13:40:00,12.6,12.6,12.59,12.59,20450.649032574085,4.642,4.642,4.6383,4.6383,20450.649
2009-06-19 13:45:00,12.59,12.6,12.57,12.57,66127.84717119765,4.6383,4.642,4.631,4.631,66127.8472
2009-06-19 13:50:00,12.58,12.58,12.55,12.55,162747.97942689198,4.6347,4.6347,4.6236,4.6236,162747.9794
2009-06-19 13:55:00,12.55,12.56,12.5,12.52,125275.53269654664,4.6236,4.6273,4.6052,4.6126,125275.5327
2009-06-19 14:00:00,12.53,12.58,12.52,12.58,93313.73989713444,4.6162,4.6347,4.6126,4.6347,93313.7399
2009-06-19 14:05:00,12.58,12.58,12.56,12.56,83394.5628214548,4.6347,4.6347,4.6273,4.6273,83394.5628
2009-06-19 14:10:00,12.55,12.56,12.51,12.52,75679.64731814842,4.6236,4.6273,4.6089,4.6126,75679.6473
2009-06-19 14:15:00,12.53,12.53,12.5,12.5,67474.89590987019,4.6162,4.6162,4.6052,4.6052,67474.8959
2009-06-19 14:20:00,12.5,12.51,12.5,12.5,23267.205486162133,4.6052,4.6089,4.6052,4.6052,23267.2055
2009-06-19 14:25:00,12.5,12.51,12.49,12.5,71271.1241734019,4.6052,4.6089,4.6015,4.6052,71271.1242
2009-06-19 14:30:00,12.52,12.55,12.51,12.54,127602.25324516286,4.6126,4.6236,4.6089,4.6199,127602.2532
2009-06-19 14:35:00,12.54,12.57,12.53,12.57,52779.81876071516,4.6199,4.631,4.6162,4.631,52779.8188
2009-06-19 14:40:00,12.57,12.58,12.56,12.57,21675.238795003672,4.631,4.6347,4.6273,4.631,21675.2388
2009-06-19 14:45:00,12.58,12.58,12.57,12.58,21430.320842517754,4.6347,4.6347,4.631,4.6347,21430.3208
2009-06-19 14:50:00,12.57,12.59,12.57,12.59,105437.17854518736,4.631,4.6383,4.631,4.6383,105437.1785
2009-06-19 14:55:00,12.59,12.61,12.58,12.59,101763.4092578986,4.6383,4.6457,4.6347,4.6383,101763.4093
2009-06-19 15:00:00,12.59,12.61,12.58,12.6,66862.6010286554,4.6383,4.6457,4.6347,4.642,66862.601
2009-06-19 15:05:00,12.59,12.61,12.57,12.58,85108.98848885622,4.6383,4.6457,4.631,4.6347,85108.9885
2009-06-19 15:10:00,12.59,12.61,12.57,12.58,61229.4881214793,4.6383,4.6457,4.631,4.6347,61229.4881
2009-06-19 15:15:00,12.58,12.65,12.58,12.65,78986.0396767083,4.6347,4.6604,4.6347,4.6604,78986.0397
2009-06-19 15:20:00,12.65,12.67,12.63,12.64,68821.94464854273,4.6604,4.6678,4.6531,4.6568,68821.9446
2009-06-19 15:25:00,12.64,12.67,12.63,12.67,65882.92921871172,4.6568,4.6678,4.6531,4.6678,65882.9292
2009-06-19 15:30:00,12.67,12.67,12.64,12.65,93926.03477834925,4.6678,4.6678,4.6568,4.6604,93926.0348
2009-06-19 15:35:00,12.65,12.67,12.64,12.65,65882.92921871172,4.6604,4.6678,4.6568,4.6604,65882.9292
2009-06-19 15:40:00,12.64,12.66,12.62,12.64,199975.5082047514,4.6568,4.6641,4.6494,4.6568,199975.5082
2009-06-19 15:45:00,12.65,12.65,12.59,12.63,148175.3612539799,4.6604,4.6604,4.6383,4.6531,148175.3613
2009-06-19 15:50:00,12.63,12.66,12.62,12.66,232304.6779328925,4.6531,4.6641,4.6494,4.6641,232304.6779
2009-06-19 15:55:00,12.66,12.66,12.63,12.64,498285.57433259854,4.6641,4.6641,4.6531,4.6568,498285.5743
2009-06-22 09:30:00,12.42,12.45,12.25,12.29,122091.59931422972,4.5757,4.5868,4.5131,4.5278,122091.5993
2009-06-22 09:35:00,12.28,12.28,12.13,12.14,151359.29463629684,4.5241,4.5241,4.4689,4.4726,151359.2946
2009-06-22 09:40:00,12.14,12.15,12.07,12.1,156012.73573352926,4.4726,4.4762,4.4468,4.4578,156012.7357
2009-06-22 09:45:00,12.1,12.14,12.08,12.13,186994.8567229978,4.4578,4.4726,4.4505,4.4689,186994.8567
2009-06-22 09:50:00,12.13,12.13,12.06,12.08,130051.43277002205,4.4689,4.4689,4.4431,4.4505,130051.4328
2009-06-22 09:55:00,12.08,12.08,11.94,11.95,192995.3465589028,4.4505,4.4505,4.3989,4.4026,192995.3466
2009-06-22 10:00:00,11.96,11.96,11.9,11.92,140827.8226794024,4.4062,4.4062,4.3841,4.3915,140827.8227
2009-06-22 10:05:00,11.92,12.04,11.91,12.04,117315.69924075434,4.3915,4.4357,4.3878,4.4357,117315.6992
2009-06-22 10:10:00,12.04,12.09,12.02,12.08,190791.0849865295,4.4357,4.4541,4.4283,4.4505,190791.085
2009-06-22 10:15:00,12.08,12.09,12.04,12.05,109723.24271369092,4.4505,4.4541,4.4357,4.4394,109723.2427
2009-06-22 10:20:00,12.06,12.09,12.05,12.07,163605.19226059268,4.4431,4.4541,4.4394,4.4468,163605.1923
2009-06-22 10:25:00,12.07,12.09,12.04,12.07,210506.98016164583,4.4468,4.4541,4.4357,4.4468,210506.9802
2009-06-22 10:30:00,12.07,12.07,12.0,12.0,150624.5407788391,4.4468,4.4468,4.421,4.421,150624.5408
2009-06-22 10:35:00,12.0,12.01,11.96,11.98,110702.91452363458,4.421,4.4247,4.4062,4.4136,110702.9145
2009-06-22 10:40:00,11.98,12.0,11.97,11.98,86578.49620377173,4.4136,4.421,4.4099,4.4136,86578.4962
2009-06-22 10:45:00,11.98,12.02,11.95,12.02,126745.04041146216,4.4136,4.4283,4.4026,4.4283,126745.0404
2009-06-22 10:50:00,12.01,12.04,12.01,12.02,85476.3654175851,4.4247,4.4357,4.4247,4.4283,85476.3654
2009-06-22 10:55:00,12.01,12.06,12.01,12.05,94048.4937545922,4.4247,4.4431,4.4247,4.4394,94048.4938
2009-06-22 11:00:00,12.05,12.06,12.01,12.02,60249.81631153563,4.4394,4.4431,4.4247,4.4283,60249.8163
2009-06-22 11:05:00,12.02,12.04,12.01,12.02,62698.9958363948,4.4283,4.4357,4.4247,4.4283,62698.9958
2009-06-22 11:10:00,12.02,12.07,12.01,12.05,110335.5375949057,4.4283,4.4468,4.4247,4.4394,110335.5376
2009-06-22 11:15:00,12.05,12.07,12.04,12.07,71883.4190546167,4.4394,4.4468,4.4357,4.4468,71883.4191
2009-06-22 11:20:00,12.07,12.09,12.06,12.09,75802.10629439137,4.4468,4.4541,4.4431,4.4541,75802.1063
2009-06-22 11:25:00,12.09,12.09,12.05,12.06,92334.06808719078,4.4541,4.4541,4.4394,4.4431,92334.0681
2009-06-22 11:30:00,12.05,12.06,11.99,11.99,146950.77149155032,4.4394,4.4431,4.4173,4.4173,146950.7715
2009-06-22 11:35:00,11.99,11.99,11.91,11.92,103845.2118540289,4.4173,4.4173,4.3878,4.3915,103845.2119
2009-06-22 11:40:00,11.92,11.94,11.9,11.93,126255.20450649032,4.3915,4.3989,4.3841,4.3952,126255.2045
2009-06-22 11:45:00,11.92,11.93,11.88,11.89,175483.71295615967,4.3915,4.3952,4.3768,4.3805,175483.713
2009-06-22 11:50:00,11.88,11.89,11.87,11.87,71638.50110213079,4.3768,4.3805,4.3731,4.3731,71638.5011
2009-06-22 11:55:00,11.87,11.89,11.87,11.89,49595.88537839824,4.3731,4.3805,4.3731,4.3805,49595.8854
2009-06-22 12:00:00,11.89,11.89,11.87,11.89,65882.92921871172,4.3805,4.3805,4.3731,4.3805,65882.9292
2009-06-22 12:05:00,11.88,11.94,11.88,11.94,63311.2907176096,4.3768,4.3989,4.3768,4.3989,63311.2907
2009-06-22 12:10:00,11.94,11.98,11.93,11.98,60004.89835904972,4.3989,4.4136,4.3952,4.4136,60004.8984
2009-06-22 12:15:00,11.97,11.98,11.94,11.96,73597.84472201811,4.4099,4.4136,4.3989,4.4062,73597.8447
2009-06-22 12:20:00,11.96,11.96,11.92,11.92,55228.99828557433,4.4062,4.4062,4.3915,4.3915,55228.9983
2009-06-22 12:25:00,11.92,11.95,11.92,11.93,72618.17291207446,4.3915,4.4026,4.3915,4.3952,72618.1729
2009-06-22 12:30:00,11.93,11.95,11.92,11.94,43962.77247122214,4.3952,4.4026,4.3915,4.3989,43962.7725
2009-06-22 12:35:00,11.93,11.96,11.93,11.96,45309.82120989468,4.3952,4.4062,4.3952,4.4062,45309.8212
2009-06-22 12:40:00,11.96,11.96,11.95,11.96,35880.48003918687,4.4062,4.4062,4.4026,4.4062,35880.48
2009-06-22 12:45:00,11.96,11.96,11.92,11.92,65393.09331373989,4.4062,4.4062,4.3915,4.3915,65393.0933
2009-06-22 12:50:00,11.92,11.93,11.91,11.91,26083.76193975018,4.3915,4.3952,4.3878,4.3878,26083.7619
2009-06-22 12:55:00,11.91,11.94,11.91,11.93,33553.75949057066,4.3878,4.3989,4.3878,4.3952,33553.7595
2009-06-22 13:00:00,11.93,11.94,11.93,11.93,19348.51824638746,4.3952,4.3989,4.3952,4.3952,19348.5182
2009-06-22 13:05:00,11.93,11.94,11.93,11.94,8939.505265735977,4.3952,4.3989,4.3952,4.3989,8939.5053
2009-06-22 13:10:00,11.94,11.94,11.88,11.89,93803.5758021063,4.3989,4.3989,4.3768,4.3805,93803.5758
2009-06-22 13:15:00,11.89,11.9,11.87,11.88,72985.54984080333,4.3805,4.3841,4.3731,4.3768,72985.5498
2009-06-22 13:20:00,11.88,11.89,11.87,11.87,18368.84643644379,4.3768,4.3805,4.3731,4.3731,18368.8464
2009-06-22 13:25:00,11.87,11.9,11.87,11.9,72618.17291207446,4.3731,4.3841,4.3731,4.3841,72618.1729
2009-06-22 13:30:00,11.9,11.9,11.89,11.89,25838.843987264263,4.3841,4.3841,4.3805,4.3805,25838.844
2009-06-22 13:35:00,11.9,11.91,11.89,11.9,25226.54910604947,4.3841,4.3878,4.3805,4.3841,25226.5491
2009-06-22 13:40:00,11.91,11.91,11.89,11.9,45799.65711486652,4.3878,4.3878,4.3805,4.3841,45799.6571
2009-06-22 13:45:00,11.9,11.91,11.9,11.9,27920.64658339456,4.3841,4.3878,4.3841,4.3841,27920.6466
2009-06-22 13:50:00,11.9,11.95,11.9,11.95,63066.37276512368,4.3841,4.4026,4.3841,4.4026,63066.3728
2009-06-22 13:55:00,11.94,11.95,11.91,11.92,48616.213568454565,4.3989,4.4026,4.3878,4.3915,48616.2136
2009-06-22 14:00:00,11.91,11.92,11.88,11.88,143277.00220426155,4.3878,4.3915,4.3768,4.3768,143277.0022
2009-06-22 14:05:00,11.88,11.88,11.86,11.87,43105.55963752143,4.3768,4.3768,4.3694,4.3731,43105.5596
2009-06-22 14:10:00,11.87,11.89,11.85,11.89,46779.32892481019,4.3731,4.3805,4.3657,4.3805,46779.3289
2009-06-22 14:15:00,11.89,11.91,11.89,11.91,95028.16556453588,4.3805,4.3878,4.3805,4.3878,95028.1656
2009-06-22 14:20:00,11.91,11.96,11.91,11.95,55473.91623806024,4.3878,4.4062,4.3878,4.4026,55473.9162
2009-06-22 14:25:00,11.94,11.95,11.91,11.91,136786.67646338476,4.3989,4.4026,4.3878,4.3878,136786.6765
2009-06-22 14:30:00,11.9,11.91,11.87,11.9,62209.15993142297,4.3841,4.3878,4.3731,4.3841,62209.1599
2009-06-22 14:35:00,11.9,11.96,11.88,11.95,71638.50110213079,4.3841,4.4062,4.3768,4.4026,71638.5011
2009-06-22 14:40:00,11.96,11.96,11.92,11.94,65393.09331373989,4.4062,4.4062,4.3915,4.3989,65393.0933
2009-06-22 14:45:00,11.95,11.95,11.91,11.91,56208.670095518,4.4026,4.4026,4.3878,4.3878,56208.6701
2009-06-22 14:50:00,11.91,11.92,11.91,11.91,51432.77002204261,4.3878,4.3915,4.3878,4.3878,51432.77
2009-06-22 14:55:00,11.91,11.95,11.91,11.94,48983.59049718344,4.3878,4.4026,4.3878,4.3989,48983.5905
2009-06-22 15:00:00,11.94,11.96,11.93,11.95,71883.4190546167,4.3989,4.4062,4.3952,4.4026,71883.4191
2009-06-22 15:05:00,11.94,11.95,11.92,11.93,61107.02914523634,4.3989,4.4026,4.3915,4.3952,61107.0291
2009-06-22 15:10:00,11.92,11.94,11.9,11.91,89517.51163360274,4.3915,4.3989,4.3841,4.3878,89517.5116
2009-06-22 15:15:00,11.91,11.94,11.9,11.92,80578.00636786676,4.3878,4.3989,4.3841,4.3915,80578.0064
2009-06-22 15:20:00,11.91,11.93,11.9,11.91,116091.10947832475,4.3878,4.3952,4.3841,4.3878,116091.1095
2009-06-22 15:25:00,11.91,11.91,11.88,11.9,95028.16556453588,4.3878,4.3878,4.3768,4.3841,95028.1656
2009-06-22 15:30:00,11.9,11.93,11.88,11.89,136541.75851089883,4.3841,4.3952,4.3768,4.3805,136541.7585
2009-06-22 15:35:00,11.89,11.91,11.88,11.9,137031.59441587067,4.3805,4.3878,4.3768,4.3841,137031.5944
2009-06-22 15:40:00,11.89,11.89,11.83,11.84,230467.79328924807,4.3805,4.3805,4.3583,4.362,230467.7933
2009-06-22 15:45:00,11.84,11.86,11.82,11.84,185892.7259368112,4.362,4.3694,4.3547,4.362,185892.7259
2009-06-22 15:50:00,11.84,11.87,11.84,11.87,146828.31251530736,4.362,4.3731,4.362,4.3731,146828.3125
2009-06-22 15:55:00,11.87,11.87,11.86,11.86,512490.81557678175,4.3731,4.3731,4.3694,4.3694,512490.8156
2009-06-23 09:30:00,11.95,12.09,11.89,12.06,127602.25324516286,4.4026,4.4541,4.3805,4.4431,127602.2532
2009-06-23 09:35:00,12.07,12.12,12.05,12.09,122091.59931422972,4.4468,4.4652,4.4394,4.4541,122091.5993
2009-06-23 09:40:00,12.09,12.11,12.06,12.09,207200.58780308595,4.4541,4.4615,4.4431,4.4541,207200.5878
2009-06-23 09:45:00,12.1,12.13,12.09,12.13,76047.02424687729,4.4578,4.4689,4.4541,4.4689,76047.0242
2009-06-23 09:50:00,12.13,12.2,12.11,12.2,228753.36762184667,4.4689,4.4947,4.4615,4.4947,228753.3676
2009-06-23 09:55:00,12.2,12.21,12.18,12.18,87068.33210874356,4.4947,4.4983,4.4873,4.4873,87068.3321
2009-06-23 10:00:00,12.18,12.23,12.12,12.23,201200.09796718092,4.4873,4.5057,4.4652,4.5057,201200.098
2009-06-23 10:05:00,12.23,12.24,12.15,12.16,130296.35072250797,4.5057,4.5094,4.4762,4.4799,130296.3507
2009-06-23 10:10:00,12.16,12.17,12.09,12.09,139603.2329169728,4.4799,4.4836,4.4541,4.4541,139603.2329
2009-06-23 10:15:00,12.1,12.1,12.05,12.08,140215.5277981876,4.4578,4.4578,4.4394,4.4505,140215.5278
2009-06-23 10:20:00,12.08,12.08,12.0,12.0,250061.22948812143,4.4505,4.4505,4.421,4.421,250061.2295
2009-06-23 10:25:00,12.0,12.0,11.91,11.91,96252.75532696546,4.421,4.421,4.3878,4.3878,96252.7553
2009-06-23 10:30:00,11.91,11.91,11.87,11.9,154665.68699485672,4.3878,4.3878,4.3731,4.3841,154665.687
2009-06-23 10:35:00,11.9,11.91,11.81,11.81,158094.53832965955,4.3841,4.3878,4.351,4.351,158094.5383
2009-06-23 10:40:00,11.81,11.82,11.73,11.73,125765.36860151848,4.351,4.3547,4.3215,4.3215,125765.3686
2009-06-23 10:45:00,11.74,11.78,11.73,11.75,63801.12662258143,4.3252,4.3399,4.3215,4.3289,63801.1266
2009-06-23 10:50:00,11.76,11.76,11.72,11.75,152216.50746999754,4.3326,4.3326,4.3178,4.3289,152216.5075
2009-06-23 10:55:00,11.75,11.85,11.73,11.81,198016.16458486405,4.3289,4.3657,4.3215,4.351,198016.1646
2009-06-23 11:00:00,11.81,11.82,11.76,11.78,118662.74797942687,4.351,4.3547,4.3326,4.3399,118662.748
2009-06-23 11:05:00,11.78,11.8,11.73,11.77,132010.77638990938,4.3399,4.3473,4.3215,4.3362,132010.7764
2009-06-23 11:10:00,11.77,11.78,11.74,11.78,77149.15503306391,4.3362,4.3399,4.3252,4.3399,77149.155
2009-06-23 11:15:00,11.78,11.84,11.78,11.84,172299.77957384274,4.3399,4.362,4.3399,4.362,172299.7796
2009-06-23 11:20:00,11.84,11.87,11.82,11.82,144011.75606171932,4.362,4.3731,4.3547,4.3547,144011.7561
2009-06-23 11:25:00,11.82,11.84,11.81,11.82,120009.79671809945,4.3547,4.362,4.351,4.3547,120009.7967
2009-06-23 11:30:00,11.82,11.87,11.82,11.87,91844.23218221896,4.3547,4.3731,4.3547,4.3731,91844.2322
2009-06-23 11:35:00,11.87,11.89,11.87,11.88,43472.936566250304,4.3731,4.3805,4.3731,4.3768,43472.9366
2009-06-23 11:40:00,11.89,11.89,11.82,11.83,101763.4092578986,4.3805,4.3805,4.3547,4.3583,101763.4093
2009-06-23 11:45:00,11.82,11.83,11.79,11.79,44942.44428116581,4.3547,4.3583,4.3436,4.3436,44942.4443
2009-06-23 11:50:00,11.8,11.82,11.79,11.8,81312.76022532451,4.3473,4.3547,4.3436,4.3473,81312.7602
2009-06-23 11:55:00,11.8,11.86,11.8,11.86,45064.90325740876,4.3473,4.3694,4.3473,4.3694,45064.9033
2009-06-23 12:00:00,11.86,11.87,11.84,11.84,48983.59049718344,4.3694,4.3731,4.362,4.362,48983.5905
2009-06-23 12:05:00,11.84,11.85,11.82,11.82,54249.32647563066,4.362,4.3657,4.3547,4.3547,54249.3265
2009-06-23 12:10:00,11.82,11.82,11.8,11.8,53269.65466568699,4.3547,4.3547,4.3473,4.3473,53269.6547
2009-06-23 12:15:00,11.8,11.82,11.78,11.82,61964.241978937054,4.3473,4.3547,4.3399,4.3547,61964.242
2009-06-23 12:20:00,11.81,11.84,11.81,11.84,74455.05755571883,4.351,4.362,4.351,4.362,74455.0576
2009-06-23 12:25:00,11.83,11.87,11.82,11.83,136174.38158216997,4.3583,4.3731,4.3547,4.3583,136174.3816
2009-06-23 12:30:00,11.84,11.87,11.83,11.87,43595.39554249327,4.362,4.3731,4.3583,4.3731,43595.3955
2009-06-23 12:35:00,11.87,11.96,11.86,11.93,193975.0183688464,4.3731,4.4062,4.3694,4.3952,193975.0184
2009-06-23 12:40:00,11.94,11.96,11.91,11.92,94293.41170707812,4.3989,4.4062,4.3878,4.3915,94293.4117
2009-06-23 12:45:00,11.92,11.95,11.91,11.92,103110.45799657116,4.3915,4.4026,4.3878,4.3915,103110.458
2009-06-23 12:50:00,11.92,11.93,11.91,11.92,56943.42395297575,4.3915,4.3952,4.3878,4.3915,56943.424
2009-06-23 12:55:00,11.92,11.93,11.91,11.92,34166.05437178545,4.3915,4.3952,4.3878,4.3915,34166.0544
2009-06-23 13:00:00,11.91,12.02,11.91,12.02,126132.74553024735,4.3878,4.4283,4.3878,4.4283,126132.7455
2009-06-23 13:05:00,12.02,12.03,12.0,12.01,152338.9664462405,4.4283,4.432,4.421,4.4247,152338.9664
2009-06-23 13:10:00,12.02,12.05,11.99,12.0,128949.3019838354,4.4283,4.4394,4.4173,4.421,128949.302
2009-06-23 13:15:00,11.99,12.0,11.96,11.98,116458.48640705364,4.4173,4.421,4.4062,4.4136,116458.4864
2009-06-23 13:20:00,11.98,11.99,11.94,11.95,38452.118540289,4.4136,4.4173,4.3989,4.4026,38452.1185
2009-06-23 13:25:00,11.94,11.95,11.87,11.88,51555.22899828557,4.3989,4.4026,4.3731,4.3768,51555.229
2009-06-23 13:30:00,11.88,11.9,11.87,11.88,41758.51089884888,4.3768,4.3841,4.3731,4.3768,41758.5109
2009-06-23 13:35:00,11.88,11.93,11.88,11.93,58290.47269164829,4.3768,4.3952,4.3768,4.3952,58290.4727
2009-06-23 13:40:00,11.93,11.93,11.87,11.9,64168.50355131031,4.3952,4.3952,4.3731,4.3841,64168.5036
2009-06-23 13:45:00,11.9,11.91,11.87,11.87,45554.7391623806,4.3841,4.3878,4.3731,4.3731,45554.7392
2009-06-23 13:50:00,11.87,11.87,11.86,11.86,39309.33137398971,4.3731,4.3731,4.3694,4.3694,39309.3314
2009-06-23 13:55:00,11.86,11.87,11.82,11.83,58412.93166789125,4.3694,4.3731,4.3547,4.3583,58412.9317
2009-06-23 14:00:00,11.83,11.87,11.82,11.87,85721.28337007102,4.3583,4.3731,4.3547,4.3731,85721.2834
2009-06-23 14:05:00,11.87,11.9,11.87,11.9,40901.29806514817,4.3731,4.3841,4.3731,4.3841,40901.2981
2009-06-23 14:10:00,11.9,11.95,11.9,11.91,80088.17046289492,4.3841,4.4026,4.3841,4.3878,80088.1705
2009-06-23 14:15:00,11.91,11.96,11.9,11.95,208057.80063678665,4.3878,4.4062,4.3841,4.4026,208057.8006
2009-06-23 14:20:00,11.95,11.97,11.94,11.96,36860.15184913054,4.4026,4.4099,4.3989,4.4062,36860.1518
2009-06-23 14:25:00,11.96,11.97,11.96,11.96,73842.76267450403,4.4062,4.4099,4.4062,4.4062,73842.7627
2009-06-23 14:30:00,11.96,11.97,11.96,11.97,40044.08523144746,4.4062,4.4099,4.4062,4.4099,40044.0852
2009-06-23 14:35:00,11.96,11.97,11.92,11.93,93191.2809208915,4.4062,4.4099,4.3915,4.3952,93191.2809
2009-06-23 14:40:00,11.92,11.96,11.92,11.93,76169.48322312025,4.3915,4.4062,4.3915,4.3952,76169.4832
2009-06-23 14:45:00,11.93,11.96,11.93,11.96,42983.10066127847,4.3952,4.4062,4.3952,4.4062,42983.1007
2009-06-23 14:50:00,11.96,12.0,11.96,12.0,75924.56527063434,4.4062,4.421,4.4062,4.421,75924.5653
2009-06-23 14:55:00,12.0,12.0,11.93,11.94,91966.69115846192,4.421,4.421,4.3952,4.3989,91966.6912
2009-06-23 15:00:00,11.95,11.96,11.93,11.94,54739.162380602495,4.4026,4.4062,4.3952,4.3989,54739.1624
2009-06-23 15:05:00,11.94,11.96,11.91,11.91,86578.49620377173,4.3989,4.4062,4.3878,4.3878,86578.4962
2009-06-23 15:10:00,11.91,11.93,11.86,11.93,136541.75851089883,4.3878,4.3952,4.3694,4.3952,136541.7585
2009-06-23 15:15:00,11.92,11.95,11.92,11.93,58535.39064413421,4.3915,4.4026,4.3915,4.3952,58535.3906
2009-06-23 15:20:00,11.93,11.94,11.91,11.91,51922.60592701445,4.3952,4.3989,4.3878,4.3878,51922.6059
2009-06-23 15:25:00,11.91,11.98,11.91,11.96,105682.09649767326,4.3878,4.4136,4.3878,4.4062,105682.0965
2009-06-23 15:30:00,11.97,11.97,11.91,11.95,96007.83737447954,4.4099,4.4099,4.3878,4.4026,96007.8374
2009-06-23 15:35:00,11.95,11.97,11.93,11.97,105192.26059270144,4.4026,4.4099,4.3952,4.4099,105192.2606
2009-06-23 15:40:00,11.97,11.99,11.97,11.98,140582.90472691646,4.4099,4.4173,4.4099,4.4136,140582.9047
2009-06-23 15:45:00,11.99,12.02,11.98,12.0,223610.0906196424,4.4173,4.4283,4.4136,4.421,223610.0906
2009-06-23 15:50:00,12.01,12.01,11.99,12.0,176463.38476610335,4.4247,4.4247,4.4173,4.421,176463.3848
2009-06-23 15:55:00,12.0,12.0,11.96,11.96,349008.082292432,4.421,4.421,4.4062,4.4062,349008.0823
2009-06-24 09:30:00,12.08,12.18,12.01,12.09,101518.49130541268,4.4505,4.4873,4.4247,4.4541,101518.4913
2009-06-24 09:35:00,12.09,12.28,12.09,12.18,142787.16629928973,4.4541,4.5241,4.4541,4.4873,142787.1663
2009-06-24 09:40:00,12.18,12.23,12.17,12.22,114866.51971589516,4.4873,4.5057,4.4836,4.502,114866.5197
2009-06-24 09:45:00,12.22,12.23,12.18,12.21,99436.6887092824,4.502,4.5057,4.4873,4.4983,99436.6887
2009-06-24 09:50:00,12.21,12.23,12.18,12.22,114376.68381092334,4.4983,4.5057,4.4873,4.502,114376.6838
2009-06-24 09:55:00,12.22,12.26,12.21,12.25,73597.84472201811,4.502,4.5168,4.4983,4.5131,73597.8447
2009-06-24 10:00:00,12.25,12.26,12.19,12.23,235121.2343864805,4.5131,4.5168,4.491,4.5057,235121.2344
2009-06-24 10:05:00,12.24,12.33,12.23,12.29,237937.79084006857,4.5094,4.5426,4.5057,4.5278,237937.7908
2009-06-24 10:10:00,12.29,12.33,12.27,12.27,61964.241978937054,4.5278,4.5426,4.5205,4.5205,61964.242
2009-06-24 10:15:00,12.27,12.36,12.27,12.34,162870.43840313493,4.5205,4.5536,4.5205,4.5462,162870.4384
2009-06-24 10:20:00,12.34,12.36,12.32,12.32,176830.7616948322,4.5462,4.5536,4.5389,4.5389,176830.7617
2009-06-24 10:25:00,12.32,12.35,12.31,12.34,63923.58559882439,4.5389,4.5499,4.5352,4.5462,63923.5856
2009-06-24 10:30:00,12.34,12.39,12.25,12.29,243203.5268185158,4.5462,4.5647,4.5131,4.5278,243203.5268
2009-06-24 10:35:00,12.28,12.36,12.28,12.36,77761.44991427871,4.5241,4.5536,4.5241,4.5536,77761.4499
2009-06-24 10:40:00,12.36,12.4,12.33,12.38,133112.907176096,4.5536,4.5683,4.5426,4.561,133112.9072
2009-06-24 10:45:00,12.39,12.44,12.37,12.43,140337.98677443055,4.5647,4.5831,4.5573,4.5794,140337.9868
2009-06-24 10:50:00,12.43,12.47,12.43,12.44,130173.891746265,4.5794,4.5941,4.5794,4.5831,130173.8917
2009-06-24 10:55:00,12.44,12.46,12.43,12.43,36125.397991672784,4.5831,4.5904,4.5794,4.5794,36125.398
2009-06-24 11:00:00,12.43,12.47,12.4,12.46,66005.38819495469,4.5794,4.5941,4.5683,4.5904,66005.3882
2009-06-24 11:05:00,12.47,12.47,12.4,12.4,64046.04457506735,4.5941,4.5941,4.5683,4.5683,64046.0446
2009-06-24 11:10:00,12.4,12.44,12.4,12.42,60372.27528777859,4.5683,4.5831,4.5683,4.5757,60372.2753
2009-06-24 11:15:00,12.42,12.44,12.41,12.43,67719.81386235611,4.5757,4.5831,4.572,4.5794,67719.8139
2009-06-24 11:20:00,12.43,12.43,12.41,12.41,36370.31594415871,4.5794,4.5794,4.572,4.572,36370.3159
2009-06-24 11:25:00,12.41,12.43,12.4,12.4,41146.21601763409,4.572,4.5794,4.5683,4.5683,41146.216
2009-06-24 11:30:00,12.4,12.4,12.4,12.4,20450.649032574085,4.5683,4.5683,4.5683,4.5683,20450.649
2009-06-24 11:35:00,12.4,12.4,12.37,12.37,24124.418319862845,4.5683,4.5683,4.5573,4.5573,24124.4183
2009-06-24 11:40:00,12.37,12.37,12.35,12.36,33798.67744305657,4.5573,4.5573,4.5499,4.5536,33798.6774
2009-06-24 11:45:00,12.35,12.36,12.33,12.33,26573.59784472201,4.5499,4.5536,4.5426,4.5426,26573.5978
2009-06-24 11:50:00,12.33,12.34,12.33,12.33,22165.074699975507,4.5426,4.5462,4.5426,4.5426,22165.0747
2009-06-24 11:55:00,12.33,12.39,12.33,12.39,115233.89664462404,4.5426,4.5647,4.5426,4.5647,115233.8966
2009-06-24 12:00:00,12.39,12.44,12.38,12.43,191525.83884398724,4.5647,4.5831,4.561,4.5794,191525.8388
2009-06-24 12:05:00,12.43,12.46,12.42,12.44,120622.09159931424,4.5794,4.5904,4.5757,4.5831,120622.0916
2009-06-24 12:10:00,12.44,12.47,12.43,12.44,127602.25324516286,4.5831,4.5941,4.5794,4.5831,127602.2532
2009-06-24 12:15:00,12.43,12.44,12.39,12.39,34533.43130051433,4.5794,4.5831,4.5647,4.5647,34533.4313
2009-06-24 12:20:00,12.39,12.4,12.36,12.36,37227.52877785941,4.5647,4.5683,4.5536,4.5536,37227.5288
2009-06-24 12:25:00,12.36,12.38,12.35,12.37,79475.87558168013,4.5536,4.561,4.5499,4.5573,79475.8756
2009-06-24 12:30:00,12.38,12.4,12.37,12.39,36247.856967915744,4.561,4.5683,4.5573,4.5647,36247.857
2009-06-24 12:35:00,12.39,12.4,12.34,12.34,97844.72201812392,4.5647,4.5683,4.5462,4.5462,97844.722
2009-06-24 12:40:00,12.34,12.34,12.31,12.32,53514.57261817291,4.5462,4.5462,4.5352,4.5389,53514.5726
2009-06-24 12:45:00,12.32,12.34,12.31,12.32,75312.27038941954,4.5389,4.5462,4.5352,4.5389,75312.2704
2009-06-24 12:50:00,12.31,12.31,12.3,12.3,21797.697771246632,4.5352,4.5352,4.5315,4.5315,21797.6978
2009-06-24 12:55:00,12.3,12.32,12.3,12.31,50942.93411707078,4.5315,4.5389,4.5315,4.5352,50942.9341
2009-06-24 13:00:00,12.31,12.33,12.31,12.31,76414.40117560617,4.5352,4.5426,4.5352,4.5352,76414.4012
2009-06-24 13:05:00,12.31,12.31,12.3,12.3,20450.649032574085,4.5352,4.5352,4.5315,4.5315,20450.649
2009-06-24 13:10:00,12.3,12.31,12.27,12.28,51800.14695077149,4.5315,4.5352,4.5205,4.5241,51800.147
2009-06-24 13:15:00,12.28,12.28,12.27,12.28,6612.7847171197645,4.5241,4.5241,4.5205,4.5241,6612.7847
2009-06-24 13:20:00,12.28,12.28,12.27,12.27,9551.80014695077,4.5241,4.5241,4.5205,4.5205,9551.8001
2009-06-24 13:25:00,12.28,12.3,12.27,12.29,12980.651481753612,4.5241,4.5315,4.5205,4.5278,12980.6515
2009-06-24 13:30:00,12.3,12.3,12.28,12.29,9551.80014695077,4.5315,4.5315,4.5241,4.5278,9551.8001
2009-06-24 13:35:00,12.28,12.3,12.27,12.3,29757.53122703894,4.5241,4.5315,4.5205,4.5315,29757.5312
2009-06-24 13:40:00,12.29,12.31,12.29,12.29,22777.36958119029,4.5278,4.5352,4.5278,4.5278,22777.3696
2009-06-24 13:45:00,12.29,12.3,12.26,12.27,41636.051922605926,4.5278,4.5315,4.5168,4.5205,41636.0519
2009-06-24 13:50:00,12.27,12.27,12.25,12.26,35268.185157972075,4.5205,4.5205,4.5131,4.5168,35268.1852
2009-06-24 13:55:00,12.25,12.27,12.25,12.27,43595.39554249327,4.5131,4.5205,4.5131,4.5205,43595.3955
2009-06-24 14:00:00,12.26,12.29,12.26,12.27,34410.972324271366,4.5168,4.5278,4.5168,4.5205,34410.9723
2009-06-24 14:05:00,12.27,12.27,12.26,12.26,19593.436198873376,4.5205,4.5205,4.5168,4.5168,19593.4362
2009-06-24 14:10:00,12.26,12.29,12.26,12.28,48248.83663972569,4.5168,4.5278,4.5168,4.5241,48248.8366
2009-06-24 14:15:00,12.27,12.32,12.26,12.29,63801.12662258143,4.5205,4.5389,4.5168,4.5278,63801.1266
2009-06-24 14:20:00,12.29,12.33,12.21,12.26,123316.18907665931,4.5278,4.5426,4.4983,4.5168,123316.1891
2009-06-24 14:25:00,12.26,12.29,12.18,12.19,97599.804065638,4.5168,4.5278,4.4873,4.491,97599.8041
2009-06-24 14:30:00,12.19,12.22,12.14,12.2,103355.37594905704,4.491,4.502,4.4726,4.4947,103355.3759
2009-06-24 14:35:00,12.2,12.2,12.09,12.12,62576.53686015184,4.4947,4.4947,4.4541,4.4652,62576.5369
2009-06-24 14:40:00,12.12,12.2,12.12,12.18,110213.07861866274,4.4652,4.4947,4.4652,4.4873,110213.0786
2009-06-24 14:45:00,12.19,12.23,12.19,12.21,138623.56110702915,4.491,4.5057,4.491,4.4983,138623.5611
2009-06-24 14:50:00,12.21,12.27,12.21,12.27,86211.11927504286,4.4983,4.5205,4.4983,4.5205,86211.1193
2009-06-24 14:55:00,12.27,12.3,12.24,12.25,105314.7195689444,4.5205,4.5315,4.5094,4.5131,105314.7196
2009-06-24 15:00:00,12.26,12.27,12.22,12.22,92456.52706343374,4.5168,4.5205,4.502,4.502,92456.5271
2009-06-24 15:05:00,12.22,12.22,12.13,12.14,118907.6659319128,4.502,4.502,4.4689,4.4726,118907.6659
2009-06-24 15:10:00,12.14,12.18,12.11,12.18,111315.20940484936,4.4726,4.4873,4.4615,4.4873,111315.2094
2009-06-24 15:15:00,12.18,12.18,12.13,12.14,82414.89101151114,4.4873,4.4873,4.4689,4.4726,82414.891
2009-06-24 15:20:00,12.14,12.2,12.14,12.18,79843.252510409,4.4726,4.4947,4.4726,4.4873,79843.2525
2009-06-24 15:25:00,12.18,12.22,12.15,12.18,58780.308596620125,4.4873,4.502,4.4762,4.4873,58780.3086
2009-06-24 15:30:00,12.19,12.22,12.18,12.21,80333.08841538084,4.491,4.502,4.4873,4.4983,80333.0884
2009-06-24 15:35:00,12.22,12.22,12.18,12.19,97354.88611315208,4.502,4.502,4.4873,4.491,97354.8861
2009-06-24 15:40:00,12.18,12.18,12.13,12.16,145848.64070536368,4.4873,4.4873,4.4689,4.4799,145848.6407
2009-06-24 15:45:00,12.15,12.21,12.15,12.2,92823.90399216262,4.4762,4.4983,4.4762,4.4947,92823.904
2009-06-24 15:50:00,12.2,12.22,12.15,12.16,174259.12319373008,4.4947,4.502,4.4762,4.4799,174259.1232
2009-06-24 15:55:00,12.16,12.18,12.15,12.18,325128.58192505507,4.4799,4.4873,4.4762,4.4873,325128.5819
2009-06-25 09:30:00,12.15,12.17,12.07,12.09,53269.65466568699,4.4762,4.4836,4.4468,4.4541,53269.6547
2009-06-25 09:35:00,12.12,12.19,12.06,12.18,59882.43938280676,4.4652,4.491,4.4431,4.4873,59882.4394
2009-06-25 09:40:00,12.18,12.37,12.18,12.35,139235.85598824391,4.4873,4.5573,4.4873,4.5499,139235.856
2009-06-25 09:45:00,12.35,12.35,12.27,12.28,67229.97795738427,4.5499,4.5499,4.5205,4.5241,67229.978
2009-06-25 09:50:00,12.28,12.35,12.22,12.35,123561.10702914523,4.5241,4.5499,4.502,4.5499,123561.107
2009-06-25 09:55:00,12.35,12.41,12.33,12.39,127357.33529267694,4.5499,4.572,4.5426,4.5647,127357.3353
2009-06-25 10:00:00,12.4,12.53,12.4,12.44,141807.49448934605,4.5683,4.6162,4.5683,4.5831,141807.4945
2009-06-25 10:05:00,12.44,12.5,12.4,12.48,132990.44819985304,4.5831,4.6052,4.5683,4.5978,132990.4482
2009-06-25 10:10:00,12.48,12.51,12.36,12.4,82292.43203526818,4.5978,4.6089,4.5536,4.5683,82292.432
2009-06-25 10:15:00,12.4,12.45,12.39,12.44,127357.33529267694,4.5683,4.5868,4.5647,4.5831,127357.3353
2009-06-25 10:20:00,12.43,12.45,12.38,12.41,88782.75777614498,4.5794,4.5868,4.561,4.572,88782.7578
2009-06-25 10:25:00,12.41,12.47,12.41,12.44,87680.62698995836,4.572,4.5941,4.572,4.5831,87680.627
2009-06-25 10:30:00,12.44,12.49,12.4,12.41,103355.37594905704,4.5831,4.6015,4.5683,4.572,103355.3759
2009-06-25 10:35:00,12.42,12.47,12.4,12.4,56576.04702424687,4.5757,4.5941,4.5683,4.5683,56576.047
2009-06-25 10:40:00,12.4,12.43,12.39,12.39,20573.10800881705,4.5683,4.5794,4.5647,4.5647,20573.108
2009-06-25 10:45:00,12.39,12.4,12.36,12.37,25593.926034778346,4.5647,4.5683,4.5536,4.5573,25593.926
2009-06-25 10:50:00,12.36,12.4,12.36,12.4,44085.2314474651,4.5536,4.5683,4.5536,4.5683,44085.2314
2009-06-25 10:55:00,12.4,12.4,12.35,12.39,84741.61156012735,4.5683,4.5683,4.5499,4.5647,84741.6116
2009-06-25 11:00:00,12.39,12.44,12.38,12.44,72618.17291207446,4.5647,4.5831,4.561,4.5831,72618.1729
2009-06-25 11:05:00,12.43,12.44,12.41,12.42,52902.27773695812,4.5794,4.5831,4.572,4.5757,52902.2777
2009-06-25 11:10:00,12.43,12.48,12.42,12.43,74332.59857947587,4.5794,4.5978,4.5757,4.5794,74332.5986
2009-06-25 11:15:00,12.42,12.43,12.4,12.42,41268.67499387705,4.5757,4.5794,4.5683,4.5757,41268.675
2009-06-25 11:20:00,12.42,12.49,12.42,12.46,28777.85941709527,4.5757,4.6015,4.5757,4.5904,28777.8594
2009-06-25 11:25:00,12.47,12.53,12.47,12.53,63556.20867009551,4.5941,4.6162,4.5941,4.6162,63556.2087
2009-06-25 11:30:00,12.53,12.58,12.52,12.58,132010.77638990938,4.6162,4.6347,4.6126,4.6347,132010.7764
2009-06-25 11:35:00,12.58,12.58,12.57,12.58,45554.7391623806,4.6347,4.6347,4.631,4.6347,45554.7392
2009-06-25 11:40:00,12.58,12.64,12.58,12.64,116580.94538329658,4.6347,4.6568,4.6347,4.6568,116580.9454
2009-06-25 11:45:00,12.63,12.68,12.62,12.68,90007.34753857457,4.6531,4.6715,4.6494,4.6715,90007.3475
2009-06-25 11:50:00,12.68,12.71,12.66,12.7,91354.39627724711,4.6715,4.6826,4.6641,4.6789,91354.3963
2009-06-25 11:55:00,12.7,12.76,12.68,12.73,150379.62282635315,4.6789,4.701,4.6715,4.6899,150379.6228
2009-06-25 12:00:00,12.74,12.78,12.72,12.77,267083.0271858927,4.6936,4.7083,4.6862,4.7047,267083.0272
2009-06-25 12:05:00,12.78,12.8,12.75,12.75,88415.3808474161,4.7083,4.7157,4.6973,4.6973,88415.3808
2009-06-25 12:10:00,12.75,12.76,12.7,12.71,40289.00318393338,4.6973,4.701,4.6789,4.6826,40289.0032
2009-06-25 12:15:00,12.71,12.71,12.67,12.68,110702.91452363458,4.6826,4.6826,4.6678,4.6715,110702.9145
2009-06-25 12:20:00,12.68,12.76,12.68,12.76,82537.3499877541,4.6715,4.701,4.6715,4.701,82537.35
2009-06-25 12:25:00,12.75,12.76,12.72,12.74,41268.67499387705,4.6973,4.701,4.6862,4.6936,41268.675
2009-06-25 12:30:00,12.75,12.76,12.69,12.69,57065.88292921871,4.6973,4.701,4.6752,4.6752,57065.8829
2009-06-25 12:35:00,12.69,12.69,12.63,12.65,101028.65540044084,4.6752,4.6752,4.6531,4.6604,101028.6554
2009-06-25 12:40:00,12.65,12.65,12.62,12.62,28532.94146460936,4.6604,4.6604,4.6494,4.6494,28532.9415
2009-06-25 12:45:00,12.62,12.64,12.62,12.63,24246.8772961058,4.6494,4.6568,4.6494,4.6531,24246.8773
2009-06-25 12:50:00,12.62,12.68,12.62,12.66,31716.87484692628,4.6494,4.6715,4.6494,4.6641,31716.8748
2009-06-25 12:55:00,12.66,12.67,12.64,12.65,23634.58241489101,4.6641,4.6678,4.6568,4.6604,23634.5824
2009-06-25 13:00:00,12.65,12.71,12.63,12.71,41146.21601763409,4.6604,4.6826,4.6531,4.6826,41146.216
2009-06-25 13:05:00,12.7,12.8,12.7,12.78,92211.60911094784,4.6789,4.7157,4.6789,4.7083,92211.6091
2009-06-25 13:10:00,12.78,12.8,12.72,12.72,68454.56771981386,4.7083,4.7157,4.6862,4.6862,68454.5677
2009-06-25 13:15:00,12.73,12.8,12.72,12.8,185892.7259368112,4.6899,4.7157,4.6862,4.7157,185892.7259
2009-06-25 13:20:00,12.8,12.82,12.78,12.79,77638.99093803576,4.7157,4.7231,4.7083,4.712,77638.9909
2009-06-25 13:25:00,12.8,12.8,12.77,12.78,30737.20303698261,4.7157,4.7157,4.7047,4.7083,30737.203
2009-06-25 13:30:00,12.78,12.8,12.76,12.77,31349.4979181974,4.7083,4.7157,4.701,4.7047,31349.4979
2009-06-25 13:35:00,12.76,12.79,12.76,12.79,30124.90815576781,4.701,4.712,4.701,4.712,30124.9082
2009-06-25 13:40:00,12.79,12.8,12.72,12.72,54616.703404359534,4.712,4.7157,4.6862,4.6862,54616.7034
2009-06-25 13:45:00,12.73,12.73,12.71,12.71,70046.53441097232,4.6899,4.6899,4.6826,4.6826,70046.5344
2009-06-25 13:50:00,12.71,12.74,12.71,12.73,56331.12907176096,4.6826,4.6936,4.6826,4.6899,56331.1291
2009-06-25 13:55:00,12.72,12.74,12.7,12.71,121234.386480529,4.6862,4.6936,4.6789,4.6826,121234.3865
2009-06-25 14:00:00,12.71,12.71,12.6,12.6,148910.11511143766,4.6826,4.6826,4.642,4.642,148910.1151
2009-06-25 14:05:00,12.61,12.61,12.57,12.57,52534.90080822924,4.6457,4.6457,4.631,4.631,52534.9008
2009-06-25 14:10:00,12.57,12.62,12.57,12.61,57555.71883419054,4.631,4.6494,4.631,4.6457,57555.7188
2009-06-25 14:15:00,12.61,12.61,12.56,12.57,41880.96987509184,4.6457,4.6457,4.6273,4.631,41880.9699
2009-06-25 14:20:00,12.57,12.61,12.57,12.61,73597.84472201811,4.631,4.6457,4.631,4.6457,73597.8447
2009-06-25 14:25:00,12.61,12.66,12.61,12.66,72985.54984080333,4.6457,4.6641,4.6457,4.6641,72985.5498
2009-06-25 14:30:00,12.66,12.67,12.61,12.62,70781.28826843007,4.6641,4.6678,4.6457,4.6494,70781.2883
2009-06-25 14:35:00,12.62,12.65,12.59,12.6,78006.36786676463,4.6494,4.6604,4.6383,4.642,78006.3679
2009-06-25 14:40:00,12.6,12.64,12.6,12.64,71883.4190546167,4.642,4.6568,4.642,4.6568,71883.4191
2009-06-25 14:45:00,12.64,12.67,12.62,12.67,68821.94464854273,4.6568,4.6678,4.6494,4.6678,68821.9446
2009-06-25 14:50:00,12.67,12.67,12.65,12.67,27553.269654665684,4.6678,4.6678,4.6604,4.6678,27553.2697
2009-06-25 14:55:00,12.67,12.71,12.66,12.66,62086.70095518001,4.6678,4.6826,4.6641,4.6641,62086.701
2009-06-25 15:00:00,12.66,12.67,12.63,12.67,76291.94219936321,4.6641,4.6678,4.6531,4.6678,76291.9422
2009-06-25 15:05:00,12.66,12.71,12.65,12.7,52657.3597844722,4.6641,4.6826,4.6604,4.6789,52657.3598
2009-06-25 15:10:00,12.71,12.72,12.67,12.67,99069.3117805535,4.6826,4.6862,4.6678,4.6678,99069.3118
2009-06-25 15:15:00,12.67,12.69,12.63,12.68,82169.97305902521,4.6678,4.6752,4.6531,4.6715,82169.9731
2009-06-25 15:20:00,12.68,12.7,12.67,12.69,109110.94783247611,4.6715,4.6789,4.6678,4.6752,109110.9478
2009-06-25 15:25:00,12.69,12.75,12.69,12.75,46044.57506735243,4.6752,4.6973,4.6752,4.6973,46044.5751
2009-06-25 15:30:00,12.75,12.75,12.66,12.66,253245.1628704384,4.6973,4.6973,4.6641,4.6641,253245.1629
2009-06-25 15:35:00,12.67,12.69,12.62,12.65,166789.1256429096,4.6678,4.6752,4.6494,4.6604,166789.1256
2009-06-25 15:40:00,12.65,12.67,12.62,12.62,114866.51971589516,4.6604,4.6678,4.6494,4.6494,114866.5197
2009-06-25 15:45:00,12.62,12.69,12.61,12.67,194219.93632133235,4.6494,4.6752,4.6457,4.6678,194219.9363
2009-06-25 15:50:00,12.67,12.68,12.66,12.66,99804.06563801126,4.6678,4.6715,4.6641,4.6641,99804.0656
2009-06-25 15:55:00,12.66,12.71,12.66,12.7,406808.7190791085,4.6641,4.6826,4.6641,4.6789,406808.7191
2009-06-26 09:30:00,12.67,12.75,12.56,12.66,46779.32892481019,4.6678,4.6973,4.6273,4.6641,46779.3289
2009-06-26 09:35:00,12.64,12.67,12.53,12.57,70168.99338721528,4.6568,4.6678,4.6162,4.631,70168.9934
2009-06-26 09:40:00,12.57,12.68,12.54,12.68,33798.67744305657,4.631,4.6715,4.6199,4.6715,33798.6774
2009-06-26 09:45:00,12.67,12.68,12.58,12.58,32941.46460935586,4.6678,4.6715,4.6347,4.6347,32941.4646
2009-06-26 09:50:00,12.58,12.58,12.5,12.57,49595.88537839824,4.6347,4.6347,4.6052,4.631,49595.8854
2009-06-26 09:55:00,12.58,12.61,12.49,12.5,45554.7391623806,4.6347,4.6457,4.6015,4.6052,45554.7392
2009-06-26 10:00:00,12.49,12.57,12.49,12.52,50575.5571883419,4.6015,4.631,4.6015,4.6126,50575.5572
2009-06-26 10:05:00,12.51,12.54,12.5,12.53,35758.02106294391,4.6089,4.6199,4.6052,4.6162,35758.0211
2009-06-26 10:10:00,12.52,12.53,12.48,12.53,65760.47024246877,4.6126,4.6162,4.5978,4.6162,65760.4702
2009-06-26 10:15:00,12.52,12.61,12.51,12.61,42003.4288513348,4.6126,4.6457,4.6089,4.6457,42003.4289
2009-06-26 10:20:00,12.6,12.64,12.58,12.63,75434.7293656625,4.642,4.6568,4.6347,4.6531,75434.7294
2009-06-26 10:25:00,12.63,12.64,12.61,12.64,107641.4401175606,4.6531,4.6568,4.6457,4.6568,107641.4401
2009-06-26 10:30:00,12.64,12.69,12.64,12.67,135194.70977222628,4.6568,4.6752,4.6568,4.6678,135194.7098
2009-06-26 10:35:00,12.67,12.7,12.6,12.6,319005.6331129072,4.6678,4.6789,4.642,4.642,319005.6331
2009-06-26 10:40:00,12.59,12.63,12.53,12.56,53392.11364192995,4.6383,4.6531,4.6162,4.6273,53392.1136
2009-06-26 10:45:00,12.56,12.58,12.53,12.58,48493.7545922116,4.6273,4.6347,4.6162,4.6347,48493.7546
2009-06-26 10:50:00,12.58,12.59,12.52,12.53,52045.06490325741,4.6347,4.6383,4.6126,4.6162,52045.0649
2009-06-26 10:55:00,12.53,12.57,12.52,12.53,87313.25006122948,4.6162,4.631,4.6126,4.6162,87313.2501
2009-06-26 11:00:00,12.53,12.53,12.44,12.45,87068.33210874356,4.6162,4.6162,4.5831,4.5868,87068.3321
2009-06-26 11:05:00,12.45,12.5,12.44,12.47,103232.9169728141,4.5868,4.6052,4.5831,4.5941,103232.917
2009-06-26 11:10:00,12.47,12.47,12.44,12.47,61841.783002694094,4.5941,4.5941,4.5831,4.5941,61841.783
2009-06-26 11:15:00,12.47,12.47,12.42,12.46,125153.07372030368,4.5941,4.5941,4.5757,4.5904,125153.0737
2009-06-26 11:20:00,12.46,12.48,12.43,12.44,63188.83174136664,4.5904,4.5978,4.5794,4.5831,63188.8317
2009-06-26 11:25:00,12.44,12.47,12.42,12.45,54494.24442811657,4.5831,4.5941,4.5757,4.5868,54494.2444
2009-06-26 11:30:00,12.45,12.47,12.44,12.44,23634.58241489101,4.5868,4.5941,4.5831,4.5831,23634.5824
2009-06-26 11:35:00,12.45,12.48,12.44,12.44,43472.936566250304,4.5868,4.5978,4.5831,4.5831,43472.9366
2009-06-26 11:40:00,12.44,12.46,12.41,12.42,43840.31349497918,4.5831,4.5904,4.572,4.5757,43840.3135
2009-06-26 11:45:00,12.41,12.43,12.41,12.42,28288.02351212344,4.572,4.5794,4.572,4.5757,28288.0235
2009-06-26 11:50:00,12.42,12.45,12.41,12.44,27308.351702179767,4.5757,4.5868,4.572,4.5831,27308.3517
2009-06-26 11:55:00,12.45,12.45,12.43,12.44,38329.65956404605,4.5868,4.5868,4.5794,4.5831,38329.6596
2009-06-26 12:00:00,12.44,12.48,12.44,12.47,26940.974773450893,4.5831,4.5978,4.5831,4.5941,26940.9748
2009-06-26 12:05:00,12.47,12.49,12.47,12.47,37349.98775410237,4.5941,4.6015,4.5941,4.5941,37349.9878
2009-06-26 12:10:00,12.47,12.49,12.47,12.48,54616.703404359534,4.5941,4.6015,4.5941,4.5978,54616.7034
2009-06-26 12:15:00,12.48,12.49,12.45,12.45,21675.238795003672,4.5978,4.6015,4.5868,4.5868,21675.2388
2009-06-26 12:20:00,12.45,12.46,12.44,12.46,32696.546656869945,4.5868,4.5904,4.5831,4.5904,32696.5467
2009-06-26 12:25:00,12.45,12.46,12.45,12.45,10531.47195689444,4.5868,4.5904,4.5868,4.5868,10531.472
2009-06-26 12:30:00,12.45,12.46,12.43,12.44,90129.80651481752,4.5868,4.5904,4.5794,4.5831,90129.8065
2009-06-26 12:35:00,12.44,12.44,12.43,12.44,67352.43693362724,4.5831,4.5831,4.5794,4.5831,67352.4369
2009-06-26 12:40:00,12.44,12.44,12.41,12.41,76291.94219936321,4.5831,4.5831,4.572,4.572,76291.9422
2009-06-26 12:45:00,12.41,12.46,12.41,12.46,66617.68307616947,4.572,4.5904,4.572,4.5904,66617.6831
2009-06-26 12:50:00,12.46,12.49,12.46,12.47,27063.43374969385,4.5904,4.6015,4.5904,4.5941,27063.4337
2009-06-26 12:55:00,12.48,12.48,12.44,12.44,63433.74969385256,4.5978,4.5978,4.5831,4.5831,63433.7497
2009-06-26 13:00:00,12.44,12.44,12.41,12.42,48983.59049718344,4.5831,4.5831,4.572,4.5757,48983.5905
2009-06-26 13:05:00,12.42,12.43,12.42,12.42,12245.89762429586,4.5757,4.5794,4.5757,4.5757,12245.8976
2009-06-26 13:10:00,12.43,12.44,12.42,12.43,43717.85451873622,4.5794,4.5831,4.5757,4.5794,43717.8545
2009-06-26 13:15:00,12.43,12.44,12.42,12.44,27185.89272593681,4.5794,4.5831,4.5757,4.5831,27185.8927
2009-06-26 13:20:00,12.43,12.44,12.42,12.42,46779.32892481019,4.5794,4.5831,4.5757,4.5757,46779.3289
2009-06-26 13:25:00,12.42,12.44,12.41,12.43,49106.0494734264,4.5757,4.5831,4.572,4.5794,49106.0495
2009-06-26 13:30:00,12.42,12.43,12.4,12.4,70413.9113397012,4.5757,4.5794,4.5683,4.5683,70413.9113
2009-06-26 13:35:00,12.4,12.41,12.39,12.4,63311.2907176096,4.5683,4.572,4.5647,4.5683,63311.2907
2009-06-26 13:40:00,12.4,12.43,12.4,12.43,27675.728630908645,4.5683,4.5794,4.5683,4.5794,27675.7286
2009-06-26 13:45:00,12.43,12.43,12.4,12.41,27920.64658339456,4.5794,4.5794,4.5683,4.572,27920.6466
2009-06-26 13:50:00,12.41,12.41,12.4,12.41,104579.96571148664,4.572,4.572,4.5683,4.572,104579.9657
2009-06-26 13:55:00,12.41,12.45,12.4,12.44,91966.69115846192,4.572,4.5868,4.5683,4.5831,91966.6912
2009-06-26 14:00:00,12.44,12.44,12.4,12.44,85598.82439382806,4.5831,4.5831,4.5683,4.5831,85598.8244
2009-06-26 14:05:00,12.44,12.46,12.44,12.46,24736.71320107764,4.5831,4.5904,4.5831,4.5904,24736.7132
2009-06-26 14:10:00,12.46,12.48,12.46,12.47,20328.19005633113,4.5904,4.5978,4.5904,4.5941,20328.1901
2009-06-26 14:15:00,12.47,12.49,12.46,12.49,66740.14205241244,4.5941,4.6015,4.5904,4.6015,66740.1421
2009-06-26 14:20:00,12.49,12.49,12.48,12.48,15919.666911584618,4.6015,4.6015,4.5978,4.5978,15919.6669
2009-06-26 14:25:00,12.49,12.49,12.48,12.48,9796.718099436688,4.6015,4.6015,4.5978,4.5978,9796.7181
2009-06-26 14:30:00,12.48,12.49,12.45,12.46,61107.02914523634,4.5978,4.6015,4.5868,4.5904,61107.0291
2009-06-26 14:35:00,12.46,12.49,12.46,12.48,96497.67327945138,4.5904,4.6015,4.5904,4.5978,96497.6733
2009-06-26 14:40:00,12.47,12.51,12.47,12.5,92701.44501591966,4.5941,4.6089,4.5941,4.6052,92701.445
2009-06-26 14:45:00,12.51,12.51,12.49,12.5,28288.02351212344,4.6089,4.6089,4.6015,4.6052,28288.0235
2009-06-26 14:50:00,12.49,12.52,12.49,12.51,102008.32721038452,4.6015,4.6126,4.6015,4.6089,102008.3272
2009-06-26 14:55:00,12.52,12.53,12.49,12.52,153073.72030369824,4.6126,4.6162,4.6015,4.6126,153073.7203
2009-06-26 15:00:00,12.52,12.53,12.5,12.5,174993.87705118785,4.6126,4.6162,4.6052,4.6052,174993.8771
2009-06-26 15:05:00,12.51,12.52,12.47,12.49,89150.13470487387,4.6089,4.6126,4.5941,4.6015,89150.1347
2009-06-26 15:10:00,12.49,12.49,12.49,12.49,22899.82855743326,4.6015,4.6015,4.6015,4.6015,22899.8286
2009-06-26 15:15:00,12.49,12.49,12.46,12.48,45554.7391623806,4.6015,4.6015,4.5904,4.5978,45554.7392
2009-06-26 15:20:00,12.48,12.48,12.47,12.47,43350.477590007344,4.5978,4.5978,4.5941,4.5941,43350.4776
2009-06-26 15:25:00,12.47,12.49,12.47,12.48,73720.30369826108,4.5941,4.6015,4.5941,4.5978,73720.3037
2009-06-26 15:30:00,12.49,12.5,12.49,12.49,62698.9958363948,4.6015,4.6052,4.6015,4.6015,62698.9958
2009-06-26 15:35:00,12.49,12.49,12.48,12.48,50085.72128337007,4.6015,4.6015,4.5978,4.5978,50085.7213
2009-06-26 15:40:00,12.48,12.57,12.48,12.57,180504.53098212092,4.5978,4.631,4.5978,4.631,180504.531
2009-06-26 15:45:00,12.56,12.57,12.52,12.54,138256.18417830026,4.6273,4.631,4.6126,4.6199,138256.1842
2009-06-26 15:50:00,12.54,12.55,12.49,12.49,177932.89248101885,4.6199,4.6236,4.6015,4.6015,177932.8925
2009-06-26 15:55:00,12.49,12.51,12.46,12.48,343619.88733774185,4.6015,4.6089,4.5904,4.5978,343619.8873
2009-06-29 09:30:00,12.51,12.68,12.49,12.68,112417.340191036,4.6089,4.6715,4.6015,4.6715,112417.3402
2009-06-29 09:35:00,12.67,12.71,12.61,12.62,78986.0396767083,4.6678,4.6826,4.6457,4.6494,78986.0397
2009-06-29 09:40:00,12.62,12.71,12.6,12.71,78986.0396767083,4.6494,4.6826,4.642,4.6826,78986.0397
2009-06-29 09:45:00,12.71,12.73,12.62,12.63,93313.73989713444,4.6826,4.6899,4.6494,4.6531,93313.7399
2009-06-29 09:50:00,12.63,12.63,12.57,12.58,48371.29561596864,4.6531,4.6531,4.631,4.6347,48371.2956
2009-06-29 09:55:00,12.58,12.62,12.58,12.61,38697.03649277492,4.6347,4.6494,4.6347,4.6457,38697.0365
2009-06-29 10:00:00,12.61,12.71,12.61,12.71,84006.8577026696,4.6457,4.6826,4.6457,4.6826,84006.8577
2009-06-29 10:05:00,12.71,12.74,12.67,12.73,108621.11192750427,4.6826,4.6936,4.6678,4.6899,108621.1119
2009-06-29 10:10:00,12.72,12.76,12.71,12.76,101028.65540044084,4.6862,4.701,4.6826,4.701,101028.6554
2009-06-29 10:15:00,12.77,12.8,12.72,12.78,95150.62454077884,4.7047,4.7157,4.6862,4.7083,95150.6245
2009-06-29 10:20:00,12.78,12.8,12.71,12.75,127112.41734019102,4.7083,4.7157,4.6826,4.6973,127112.4173
2009-06-29 10:25:00,12.75,12.79,12.74,12.79,97354.88611315208,4.6973,4.712,4.6936,4.712,97354.8861
2009-06-29 10:30:00,12.79,12.83,12.76,12.81,85843.74234631399,4.712,4.7268,4.701,4.7194,85843.7423
2009-06-29 10:35:00,12.8,12.83,12.76,12.81,79843.252510409,4.7157,4.7268,4.701,4.7194,79843.2525
2009-06-29 10:40:00,12.81,12.81,12.79,12.8,56820.9649767328,4.7194,4.7194,4.712,4.7157,56820.965
2009-06-29 10:45:00,12.8,12.84,12.79,12.81,68577.02669605681,4.7157,4.7304,4.712,4.7194,68577.0267
2009-06-29 10:50:00,12.82,12.83,12.76,12.78,81435.21920156747,4.7231,4.7268,4.701,4.7083,81435.2192
2009-06-29 10:55:00,12.78,12.8,12.75,12.75,54616.703404359534,4.7083,4.7157,4.6973,4.6973,54616.7034
2009-06-29 11:00:00,12.74,12.76,12.74,12.76,51922.60592701445,4.6936,4.701,4.6936,4.701,51922.6059
2009-06-29 11:05:00,12.75,12.76,12.71,12.71,41023.75704139113,4.6973,4.701,4.6826,4.6826,41023.757
2009-06-29 11:10:00,12.72,12.75,12.71,12.74,23879.500367376928,4.6862,4.6973,4.6826,4.6936,23879.5004
2009-06-29 11:15:00,12.74,12.74,12.71,12.71,53024.73671320108,4.6936,4.6936,4.6826,4.6826,53024.7367
2009-06-29 11:20:00,12.71,12.73,12.71,12.73,25716.385011021302,4.6826,4.6899,4.6826,4.6899,25716.385
2009-06-29 11:25:00,12.73,12.75,12.72,12.75,44330.14939995101,4.6899,4.6973,4.6862,4.6973,44330.1494
2009-06-29 11:30:00,12.74,12.75,12.73,12.74,20695.56698506,4.6936,4.6973,4.6899,4.6936,20695.567
2009-06-29 11:35:00,12.74,12.76,12.74,12.76,35758.02106294391,4.6936,4.701,4.6936,4.701,35758.0211
2009-06-29 11:40:00,12.76,12.76,12.76,12.76,27430.810678422728,4.701,4.701,4.701,4.701,27430.8107
2009-06-29 11:45:00,12.76,12.78,12.75,12.77,69434.23952975753,4.701,4.7083,4.6973,4.7047,69434.2395
2009-06-29 11:50:00,12.77,12.79,12.77,12.79,31104.579965711484,4.7047,4.712,4.7047,4.712,31104.58
2009-06-29 11:55:00,12.79,12.8,12.78,12.79,42370.80578006368,4.712,4.7157,4.7083,4.712,42370.8058
2009-06-29 12:00:00,12.79,12.8,12.79,12.79,38452.118540289,4.712,4.7157,4.712,4.712,38452.1185
2009-06-29 12:05:00,12.8,12.8,12.78,12.78,40778.83908890522,4.7157,4.7157,4.7083,4.7083,40778.8391
2009-06-29 12:10:00,12.78,12.78,12.77,12.77,30614.74406073965,4.7083,4.7083,4.7047,4.7047,30614.7441
2009-06-29 12:15:00,12.77,12.78,12.77,12.77,11266.22581435219,4.7047,4.7083,4.7047,4.7047,11266.2258
2009-06-29 12:20:00,12.77,12.79,12.77,12.78,52902.27773695812,4.7047,4.712,4.7047,4.7083,52902.2777
2009-06-29 12:25:00,12.78,12.79,12.78,12.78,39676.70830271859,4.7083,4.712,4.7083,4.7083,39676.7083
2009-06-29 12:30:00,12.78,12.81,12.78,12.81,49106.0494734264,4.7083,4.7194,4.7083,4.7194,49106.0495
2009-06-29 12:35:00,12.8,12.81,12.79,12.79,43717.85451873622,4.7157,4.7194,4.712,4.712,43717.8545
2009-06-29 12:40:00,12.79,12.79,12.79,12.79,10164.095028165564,4.712,4.712,4.712,4.712,10164.095
2009-06-29 12:45:00,12.79,12.8,12.78,12.78,27063.43374969385,4.712,4.7157,4.7083,4.7083,27063.4337
2009-06-29 12:50:00,12.78,12.8,12.78,12.79,101885.86823414156,4.7083,4.7157,4.7083,4.712,101885.8682
2009-06-29 12:55:00,12.8,12.8,12.79,12.8,61719.32402645113,4.7157,4.7157,4.712,4.7157,61719.324
2009-06-29 13:00:00,12.8,12.83,12.8,12.82,38819.49546901788,4.7157,4.7268,4.7157,4.7231,38819.4955
2009-06-29 13:05:00,12.82,12.83,12.82,12.82,20573.10800881705,4.7231,4.7268,4.7231,4.7231,20573.108
2009-06-29 13:10:00,12.82,12.85,12.82,12.85,105559.63752143033,4.7231,4.7341,4.7231,4.7341,105559.6375
2009-06-29 13:15:00,12.85,12.88,12.84,12.87,103600.29390154296,4.7341,4.7452,4.7304,4.7415,103600.2939
2009-06-29 13:20:00,12.87,12.88,12.85,12.85,48493.7545922116,4.7415,4.7452,4.7341,4.7341,48493.7546
2009-06-29 13:25:00,12.85,12.85,12.81,12.81,53392.11364192995,4.7341,4.7341,4.7194,4.7194,53392.1136
2009-06-29 13:30:00,12.81,12.82,12.8,12.82,16654.42076904237,4.7194,4.7231,4.7157,4.7231,16654.4208
2009-06-29 13:35:00,12.81,12.82,12.8,12.8,10531.47195689444,4.7194,4.7231,4.7157,4.7157,10531.472
2009-06-29 13:40:00,12.8,12.8,12.8,12.8,15062.454077883907,4.7157,4.7157,4.7157,4.7157,15062.4541
2009-06-29 13:45:00,12.8,12.8,12.8,12.8,9429.341170707812,4.7157,4.7157,4.7157,4.7157,9429.3412
2009-06-29 13:50:00,12.8,12.8,12.8,12.8,30369.82610825373,4.7157,4.7157,4.7157,4.7157,30369.8261
2009-06-29 13:55:00,12.8,12.87,12.8,12.86,83027.18589272593,4.7157,4.7415,4.7157,4.7378,83027.1859
2009-06-29 14:00:00,12.86,12.87,12.81,12.81,123561.10702914523,4.7378,4.7415,4.7194,4.7194,123561.107
2009-06-29 14:05:00,12.8,12.81,12.8,12.8,25716.385011021302,4.7157,4.7194,4.7157,4.7157,25716.385
2009-06-29 14:10:00,12.8,12.81,12.8,12.8,29267.695322067106,4.7157,4.7194,4.7157,4.7157,29267.6953
2009-06-29 14:15:00,12.8,12.8,12.8,12.8,25716.385011021302,4.7157,4.7157,4.7157,4.7157,25716.385
2009-06-29 14:20:00,12.8,12.8,12.78,12.78,51555.22899828557,4.7157,4.7157,4.7083,4.7083,51555.229
2009-06-29 14:25:00,12.78,12.81,12.78,12.81,34900.8082292432,4.7083,4.7194,4.7083,4.7194,34900.8082
2009-06-29 14:30:00,12.81,12.82,12.8,12.81,30002.449179524858,4.7194,4.7231,4.7157,4.7194,30002.4492
2009-06-29 14:35:00,12.82,12.84,12.82,12.83,47759.000734753856,4.7231,4.7304,4.7231,4.7268,47759.0007
2009-06-29 14:40:00,12.83,12.84,12.83,12.83,45432.28018613764,4.7268,4.7304,4.7268,4.7268,45432.2802
2009-06-29 14:45:00,12.83,12.84,12.83,12.83,28165.56453588048,4.7268,4.7304,4.7268,4.7268,28165.5645
2009-06-29 14:50:00,12.84,12.84,12.83,12.83,50085.72128337007,4.7304,4.7304,4.7268,4.7268,50085.7213
2009-06-29 14:55:00,12.83,12.85,12.83,12.85,89395.05265735977,4.7268,4.7341,4.7268,4.7341,89395.0527
2009-06-29 15:00:00,12.85,12.86,12.85,12.85,51432.77002204261,4.7341,4.7378,4.7341,4.7341,51432.77
2009-06-29 15:05:00,12.85,12.86,12.85,12.85,38452.118540289,4.7341,4.7378,4.7341,4.7341,38452.1185
2009-06-29 15:10:00,12.85,12.89,12.85,12.88,107518.98114131764,4.7341,4.7489,4.7341,4.7452,107518.9811
2009-06-29 15:15:00,12.88,12.89,12.87,12.87,84496.69360764143,4.7452,4.7489,4.7415,4.7415,84496.6936
2009-06-29 15:20:00,12.87,12.89,12.86,12.89,88048.00391868723,4.7415,4.7489,4.7378,4.7489,88048.0039
2009-06-29 15:25:00,12.89,12.89,12.86,12.86,66617.68307616947,4.7489,4.7489,4.7378,4.7378,66617.6831
2009-06-29 15:30:00,12.86,12.87,12.82,12.82,104824.88366397256,4.7378,4.7415,4.7231,4.7231,104824.8837
2009-06-29 15:35:00,12.82,12.83,12.77,12.77,81067.84227283859,4.7231,4.7268,4.7047,4.7047,81067.8423
2009-06-29 15:40:00,12.77,12.85,12.77,12.85,222263.04188096983,4.7047,4.7341,4.7047,4.7341,222263.0419
2009-06-29 15:45:00,12.85,12.85,12.8,12.81,192015.67474895908,4.7341,4.7341,4.7157,4.7194,192015.6747
2009-06-29 15:50:00,12.81,12.81,12.77,12.78,451016.4095028165,4.7194,4.7194,4.7047,4.7083,451016.4095
2009-06-29 15:55:00,12.78,12.8,12.75,12.77,784594.6607886357,4.7083,4.7157,4.6973,4.7047,784594.6608
2009-06-30 09:30:00,12.74,12.89,12.71,12.88,66250.3061474406,4.6936,4.7489,4.6826,4.7452,66250.3061
2009-06-30 09:35:00,12.89,13.0,12.85,12.85,121969.14033798676,4.7489,4.7894,4.7341,4.7341,121969.1403
2009-06-30 09:40:00,12.84,12.97,12.84,12.93,75312.27038941954,4.7304,4.7783,4.7304,4.7636,75312.2704
2009-06-30 09:45:00,12.94,12.96,12.85,12.89,63433.74969385256,4.7673,4.7747,4.7341,4.7489,63433.7497
2009-06-30 09:50:00,12.89,12.91,12.85,12.9,79230.95762919422,4.7489,4.7562,4.7341,4.7526,79230.9576
2009-06-30 09:55:00,12.9,12.9,12.85,12.85,49350.96742591231,4.7526,4.7526,4.7341,4.7341,49350.9674
2009-06-30 10:00:00,12.85,12.86,12.75,12.8,157359.7844722018,4.7341,4.7378,4.6973,4.7157,157359.7845
2009-06-30 10:05:00,12.8,12.8,12.69,12.76,101396.03232916971,4.7157,4.7157,4.6752,4.701,101396.0323
2009-06-30 10:10:00,12.76,12.77,12.69,12.69,83517.02179769776,4.701,4.7047,4.6752,4.6752,83517.0218
2009-06-30 10:15:00,12.68,12.68,12.61,12.61,81925.05510653931,4.6715,4.6715,4.6457,4.6457,81925.0551
2009-06-30 10:20:00,12.6,12.62,12.55,12.62,54371.78545187362,4.642,4.6494,4.6236,4.6494,54371.7855
2009-06-30 10:25:00,12.62,12.66,12.58,12.64,80578.00636786676,4.6494,4.6641,4.6347,4.6568,80578.0064
2009-06-30 10:30:00,12.63,12.63,12.54,12.57,106906.68626010286,4.6531,4.6531,4.6199,4.631,106906.6863
2009-06-30 10:35:00,12.57,12.58,12.49,12.5,120867.00955180012,4.631,4.6347,4.6015,4.6052,120867.0096
2009-06-30 10:40:00,12.49,12.53,12.49,12.5,80088.17046289492,4.6015,4.6162,4.6015,4.6052,80088.1705
2009-06-30 10:45:00,12.5,12.58,12.48,12.58,62943.91378888072,4.6052,4.6347,4.5978,4.6347,62943.9138
2009-06-30 10:50:00,12.58,12.58,12.53,12.56,93803.5758021063,4.6347,4.6347,4.6162,4.6273,93803.5758
2009-06-30 10:55:00,12.55,12.58,12.53,12.56,74210.1396032329,4.6236,4.6347,4.6162,4.6273,74210.1396
2009-06-30 11:00:00,12.56,12.6,12.53,12.54,59392.60347783492,4.6273,4.642,4.6162,4.6199,59392.6035
2009-06-30 11:05:00,12.54,12.55,12.53,12.54,130786.18662747978,4.6199,4.6236,4.6162,4.6199,130786.1866
2009-06-30 11:10:00,12.53,12.56,12.53,12.53,94905.70658829292,4.6162,4.6273,4.6162,4.6162,94905.7066
2009-06-30 11:15:00,12.53,12.58,12.53,12.58,71026.20622091599,4.6162,4.6347,4.6162,4.6347,71026.2062
2009-06-30 11:20:00,12.58,12.58,12.53,12.58,32329.16972814107,4.6347,4.6347,4.6162,4.6347,32329.1697
2009-06-30 11:25:00,12.58,12.61,12.56,12.56,109110.94783247611,4.6347,4.6457,4.6273,4.6273,109110.9478
2009-06-30 11:30:00,12.56,12.56,12.53,12.54,76414.40117560617,4.6273,4.6273,4.6162,4.6199,76414.4012
2009-06-30 11:35:00,12.53,12.54,12.53,12.53,74332.59857947587,4.6162,4.6199,4.6162,4.6162,74332.5986
2009-06-30 11:40:00,12.53,12.55,12.53,12.53,48616.213568454565,4.6162,4.6236,4.6162,4.6162,48616.2136
2009-06-30 11:45:00,12.53,12.57,12.53,12.56,41636.051922605926,4.6162,4.631,4.6162,4.6273,41636.0519
2009-06-30 11:50:00,12.56,12.58,12.53,12.54,112539.79916727896,4.6273,4.6347,4.6162,4.6199,112539.7992
2009-06-30 11:55:00,12.53,12.56,12.53,12.55,45799.65711486652,4.6162,4.6273,4.6162,4.6236,45799.6571
2009-06-30 12:00:00,12.55,12.56,12.53,12.54,26696.05682096497,4.6236,4.6273,4.6162,4.6199,26696.0568
2009-06-30 12:05:00,12.53,12.55,12.53,12.55,7225.079598334557,4.6162,4.6236,4.6162,4.6236,7225.0796
2009-06-30 12:10:00,12.55,12.59,12.54,12.58,31716.87484692628,4.6236,4.6383,4.6199,4.6347,31716.8748
2009-06-30 12:15:00,12.58,12.59,12.58,12.58,30737.20303698261,4.6347,4.6383,4.6347,4.6347,30737.203
2009-06-30 12:20:00,12.58,12.58,12.57,12.58,23879.500367376928,4.6347,4.6347,4.631,4.6347,23879.5004
2009-06-30 12:25:00,12.57,12.64,12.57,12.64,62943.91378888072,4.631,4.6568,4.631,4.6568,62943.9138
2009-06-30 12:30:00,12.63,12.67,12.63,12.65,82292.43203526818,4.6531,4.6678,4.6531,4.6604,82292.432
2009-06-30 12:35:00,12.65,12.65,12.61,12.61,44575.06735243693,4.6604,4.6604,4.6457,4.6457,44575.0674
2009-06-30 12:40:00,12.61,12.62,12.61,12.62,24246.8772961058,4.6457,4.6494,4.6457,4.6494,24246.8773
2009-06-30 12:45:00,12.62,12.62,12.6,12.6,11021.307861866277,4.6494,4.6494,4.642,4.642,11021.3079
2009-06-30 12:50:00,12.61,12.62,12.61,12.61,35635.56208670095,4.6457,4.6494,4.6457,4.6457,35635.5621
2009-06-30 12:55:00,12.62,12.63,12.6,12.61,39064.41342150379,4.6494,4.6531,4.642,4.6457,39064.4134
2009-06-30 13:00:00,12.61,12.61,12.59,12.59,27185.89272593681,4.6457,4.6457,4.6383,4.6383,27185.8927
2009-06-30 13:05:00,12.59,12.6,12.57,12.59,65393.09331373989,4.6383,4.642,4.631,4.6383,65393.0933
2009-06-30 13:10:00,12.58,12.59,12.58,12.58,10531.47195689444,4.6347,4.6383,4.6347,4.6347,10531.472
2009-06-30 13:15:00,12.58,12.59,12.58,12.58,10286.554004408525,4.6347,4.6383,4.6347,4.6347,10286.554
2009-06-30 13:20:00,12.58,12.58,12.58,12.58,7714.915503306392,4.6347,4.6347,4.6347,4.6347,7714.9155
2009-06-30 13:25:00,12.58,12.61,12.58,12.59,29757.53122703894,4.6347,4.6457,4.6347,4.6383,29757.5312
2009-06-30 13:30:00,12.59,12.61,12.58,12.6,12735.733529267694,4.6383,4.6457,4.6347,4.642,12735.7335
2009-06-30 13:35:00,12.6,12.61,12.6,12.6,8694.58731325006,4.642,4.6457,4.642,4.642,8694.5873
2009-06-30 13:40:00,12.61,12.64,12.59,12.64,36370.31594415871,4.6457,4.6568,4.6383,4.6568,36370.3159
2009-06-30 13:45:00,12.63,12.64,12.62,12.62,22777.36958119029,4.6531,4.6568,4.6494,4.6494,22777.3696
2009-06-30 13:50:00,12.62,12.62,12.58,12.58,28655.400440852314,4.6494,4.6494,4.6347,4.6347,28655.4004
2009-06-30 13:55:00,12.58,12.59,12.58,12.58,23634.58241489101,4.6347,4.6383,4.6347,4.6347,23634.5824
2009-06-30 14:00:00,12.58,12.59,12.56,12.58,54739.162380602495,4.6347,4.6383,4.6273,4.6347,54739.1624
2009-06-30 14:05:00,12.58,12.61,12.57,12.59,75312.27038941954,4.6347,4.6457,4.631,4.6383,75312.2704
2009-06-30 14:10:00,12.59,12.62,12.59,12.6,21797.697771246632,4.6383,4.6494,4.6383,4.642,21797.6978
2009-06-30 14:15:00,12.6,12.62,12.6,12.6,18123.928483957872,4.642,4.6494,4.642,4.642,18123.9285
2009-06-30 14:20:00,12.6,12.64,12.6,12.64,41023.75704139113,4.642,4.6568,4.642,4.6568,41023.757
2009-06-30 14:25:00,12.64,12.64,12.62,12.62,37227.52877785941,4.6568,4.6568,4.6494,4.6494,37227.5288
2009-06-30 14:30:00,12.62,12.67,12.59,12.67,97477.34508939504,4.6494,4.6678,4.6383,4.6678,97477.3451
2009-06-30 14:35:00,12.67,12.71,12.66,12.71,76904.237080578,4.6678,4.6826,4.6641,4.6826,76904.2371
2009-06-30 14:40:00,12.71,12.74,12.71,12.72,90987.01934851824,4.6826,4.6936,4.6826,4.6862,90987.0193
2009-06-30 14:45:00,12.72,12.73,12.69,12.69,55841.29316678912,4.6862,4.6899,4.6752,4.6752,55841.2932
2009-06-30 14:50:00,12.69,12.71,12.69,12.7,42615.7237325496,4.6752,4.6826,4.6752,4.6789,42615.7237
2009-06-30 14:55:00,12.7,12.71,12.69,12.7,19715.895175116333,4.6789,4.6826,4.6752,4.6789,19715.8952
2009-06-30 15:00:00,12.71,12.71,12.67,12.67,52657.3597844722,4.6826,4.6826,4.6678,4.6678,52657.3598
2009-06-30 15:05:00,12.66,12.68,12.66,12.67,56086.21111927504,4.6641,4.6715,4.6641,4.6678,56086.2111
2009-06-30 15:10:00,12.67,12.7,12.67,12.67,55473.91623806024,4.6678,4.6789,4.6678,4.6678,55473.9162
2009-06-30 15:15:00,12.67,12.67,12.63,12.63,53147.19568944403,4.6678,4.6678,4.6531,4.6531,53147.1957
2009-06-30 15:20:00,12.63,12.7,12.62,12.69,73842.76267450403,4.6531,4.6789,4.6494,4.6752,73842.7627
2009-06-30 15:25:00,12.69,12.72,12.68,12.7,60004.89835904972,4.6752,4.6862,4.6715,4.6789,60004.8984
2009-06-30 15:30:00,12.7,12.76,12.7,12.76,108498.65295126132,4.6789,4.701,4.6789,4.701,108498.653
2009-06-30 15:35:00,12.75,12.76,12.73,12.76,63311.2907176096,4.6973,4.701,4.6899,4.701,63311.2907
2009-06-30 15:40:00,12.76,12.78,12.74,12.78,146828.31251530736,4.701,4.7083,4.6936,4.7083,146828.3125
2009-06-30 15:45:00,12.78,12.8,12.76,12.76,120744.55057555718,4.7083,4.7157,4.701,4.701,120744.5506
2009-06-30 15:50:00,12.77,12.77,12.74,12.74,151726.6715650257,4.7047,4.7047,4.6936,4.6936,151726.6716
2009-06-30 15:55:00,12.75,12.76,12.73,12.76,315086.9458731325,4.6973,4.701,4.6899,4.701,315086.9459
2009-07-01 09:30:00,12.88,13.01,12.8,12.82,122826.35317168749,4.7452,4.7931,4.7157,4.7231,122826.3532
2009-07-01 09:35:00,12.81,12.92,12.81,12.89,103845.2118540289,4.7194,4.7599,4.7194,4.7489,103845.2119
2009-07-01 09:40:00,12.89,12.93,12.85,12.9,161768.30761694832,4.7489,4.7636,4.7341,4.7526,161768.3076
2009-07-01 09:45:00,12.89,12.89,12.83,12.87,139235.85598824391,4.7489,4.7489,4.7268,4.7415,139235.856
2009-07-01 09:50:00,12.87,12.89,12.82,12.84,90987.01934851824,4.7415,4.7489,4.7231,4.7304,90987.0193
2009-07-01 09:55:00,12.83,12.87,12.83,12.84,234508.9395052657,4.7268,4.7415,4.7268,4.7304,234508.9395
2009-07-01 10:00:00,12.84,12.89,12.8,12.8,303330.88415380847,4.7304,4.7489,4.7157,4.7157,303330.8842
2009-07-01 10:05:00,12.8,12.87,12.79,12.82,93068.82194464852,4.7157,4.7415,4.712,4.7231,93068.8219
2009-07-01 10:10:00,12.81,12.86,12.81,12.83,113029.6350722508,4.7194,4.7378,4.7194,4.7268,113029.6351
2009-07-01 10:15:00,12.83,12.85,12.8,12.83,202669.60568209647,4.7268,4.7341,4.7157,4.7268,202669.6057
2009-07-01 10:20:00,12.84,12.89,12.84,12.87,158951.75116336026,4.7304,4.7489,4.7304,4.7415,158951.7512
2009-07-01 10:25:00,12.87,12.92,12.86,12.89,150624.5407788391,4.7415,4.7599,4.7378,4.7489,150624.5408
2009-07-01 10:30:00,12.88,12.92,12.85,12.87,305780.06367866765,4.7452,4.7599,4.7341,4.7415,305780.0637
2009-07-01 10:35:00,12.88,12.9,12.83,12.84,127602.25324516286,4.7452,4.7526,4.7268,4.7304,127602.2532
2009-07-01 10:40:00,12.84,12.89,12.84,12.86,71026.20622091599,4.7304,4.7489,4.7304,4.7378,71026.2062
2009-07-01 10:45:00,12.86,12.89,12.82,12.82,53637.031594415865,4.7378,4.7489,4.7231,4.7231,53637.0316
2009-07-01 10:50:00,12.82,12.84,12.76,12.78,112662.25814352192,4.7231,4.7304,4.701,4.7083,112662.2581
2009-07-01 10:55:00,12.77,12.77,12.74,12.76,103355.37594905704,4.7047,4.7047,4.6936,4.701,103355.3759
2009-07-01 11:00:00,12.76,12.78,12.74,12.76,74332.59857947587,4.701,4.7083,4.6936,4.701,74332.5986
2009-07-01 11:05:00,12.76,12.79,12.74,12.76,59270.14450159196,4.701,4.712,4.6936,4.701,59270.1445
2009-07-01 11:10:00,12.76,12.77,12.74,12.76,68454.56771981386,4.701,4.7047,4.6936,4.701,68454.5677
2009-07-01 11:15:00,12.76,12.76,12.73,12.73,111805.0453098212,4.701,4.701,4.6899,4.6899,111805.0453
2009-07-01 11:20:00,12.73,12.74,12.68,12.69,113274.5530247367,4.6899,4.6936,4.6715,4.6752,113274.553
2009-07-01 11:25:00,12.69,12.76,12.68,12.69,287533.6762184668,4.6752,4.701,4.6715,4.6752,287533.6762
2009-07-01 11:30:00,12.69,12.71,12.67,12.69,74822.4344844477,4.6752,4.6826,4.6678,4.6752,74822.4345
2009-07-01 11:35:00,12.69,12.71,12.68,12.71,44452.60837619397,4.6752,4.6826,4.6715,4.6826,44452.6084
2009-07-01 11:40:00,12.71,12.71,12.64,12.66,69556.69850600048,4.6826,4.6826,4.6568,4.6641,69556.6985
2009-07-01 11:45:00,12.66,12.67,12.62,12.62,105804.55547391625,4.6641,4.6678,4.6494,4.6494,105804.5555
2009-07-01 11:50:00,12.62,12.66,12.62,12.65,61964.241978937054,4.6494,4.6641,4.6494,4.6604,61964.242
2009-07-01 11:55:00,12.65,12.67,12.64,12.67,77394.07298554984,4.6604,4.6678,4.6568,4.6678,77394.073
2009-07-01 12:00:00,12.67,12.75,12.67,12.75,108376.19397501837,4.6678,4.6973,4.6678,4.6973,108376.194
2009-07-01 12:05:00,12.75,12.76,12.73,12.76,38697.03649277492,4.6973,4.701,4.6899,4.701,38697.0365
2009-07-01 12:10:00,12.75,12.76,12.67,12.67,75679.64731814842,4.6973,4.701,4.6678,4.6678,75679.6473
2009-07-01 12:15:00,12.67,12.75,12.67,12.75,72863.09086456036,4.6678,4.6973,4.6678,4.6973,72863.0909
2009-07-01 12:20:00,12.75,12.75,12.71,12.71,50698.016164584864,4.6973,4.6973,4.6826,4.6826,50698.0162
2009-07-01 12:25:00,12.72,12.72,12.71,12.71,16164.584864070535,4.6862,4.6862,4.6826,4.6826,16164.5849
2009-07-01 12:30:00,12.72,12.72,12.7,12.71,33553.75949057066,4.6862,4.6862,4.6789,4.6826,33553.7595
2009-07-01 12:35:00,12.71,12.71,12.7,12.7,13960.32329169728,4.6826,4.6826,4.6789,4.6789,13960.3233
2009-07-01 12:40:00,12.7,12.71,12.68,12.69,53269.65466568699,4.6789,4.6826,4.6715,4.6752,53269.6547
2009-07-01 12:45:00,12.69,12.69,12.68,12.68,16164.584864070535,4.6752,4.6752,4.6715,4.6715,16164.5849
2009-07-01 12:50:00,12.68,12.69,12.68,12.69,22042.61572373255,4.6715,4.6752,4.6715,4.6752,22042.6157
2009-07-01 12:55:00,12.69,12.69,12.64,12.66,160911.0947832476,4.6752,4.6752,4.6568,4.6641,160911.0948
2009-07-01 13:00:00,12.65,12.66,12.65,12.65,22287.533676218467,4.6604,4.6641,4.6604,4.6604,22287.5337
2009-07-01 13:05:00,12.66,12.66,12.65,12.65,33063.92358559882,4.6641,4.6641,4.6604,4.6604,33063.9236
2009-07-01 13:10:00,12.65,12.66,12.65,12.65,24859.1721773206,4.6604,4.6641,4.6604,4.6604,24859.1722
2009-07-01 13:15:00,12.65,12.66,12.65,12.65,19348.51824638746,4.6604,4.6641,4.6604,4.6604,19348.5182
2009-07-01 13:20:00,12.66,12.66,12.64,12.65,55228.99828557433,4.6641,4.6641,4.6568,4.6604,55228.9983
2009-07-01 13:25:00,12.64,12.67,12.62,12.67,102743.08106784229,4.6568,4.6678,4.6494,4.6678,102743.0811
2009-07-01 13:30:00,12.67,12.67,12.63,12.64,34655.89027675729,4.6678,4.6678,4.6531,4.6568,34655.8903
2009-07-01 13:35:00,12.63,12.64,12.63,12.64,18736.223365172667,4.6531,4.6568,4.6531,4.6568,18736.2234
2009-07-01 13:40:00,12.64,12.64,12.63,12.64,30614.74406073965,4.6568,4.6568,4.6531,4.6568,30614.7441
2009-07-01 13:45:00,12.64,12.64,12.62,12.62,38329.65956404605,4.6568,4.6568,4.6494,4.6494,38329.6596
2009-07-01 13:50:00,12.62,12.62,12.61,12.62,20083.27210384521,4.6494,4.6494,4.6457,4.6494,20083.2721
2009-07-01 13:55:00,12.62,12.63,12.61,12.63,65515.55228998285,4.6494,4.6531,4.6457,4.6531,65515.5523
2009-07-01 14:00:00,12.62,12.64,12.6,12.62,89884.88856233162,4.6494,4.6568,4.642,4.6494,89884.8886
2009-07-01 14:05:00,12.62,12.65,12.59,12.61,100661.27847171196,4.6494,4.6604,4.6383,4.6457,100661.2785
2009-07-01 14:10:00,12.61,12.63,12.6,12.63,53759.490570658825,4.6457,4.6531,4.642,4.6531,53759.4906
2009-07-01 14:15:00,12.62,12.64,12.62,12.64,63678.66764633847,4.6494,4.6568,4.6494,4.6568,63678.6676
2009-07-01 14:20:00,12.64,12.66,12.62,12.62,62086.70095518001,4.6568,4.6641,4.6494,4.6494,62086.701
2009-07-01 14:25:00,12.63,12.67,12.62,12.67,56086.21111927504,4.6531,4.6678,4.6494,4.6678,56086.2111
2009-07-01 14:30:00,12.67,12.69,12.62,12.62,90252.26549106048,4.6678,4.6752,4.6494,4.6494,90252.2655
2009-07-01 14:35:00,12.62,12.64,12.62,12.63,30247.36713201077,4.6494,4.6568,4.6494,4.6531,30247.3671
2009-07-01 14:40:00,12.64,12.64,12.63,12.64,13592.946362968403,4.6568,4.6568,4.6531,4.6568,13592.9464
2009-07-01 14:45:00,12.64,12.65,12.63,12.64,41023.75704139113,4.6568,4.6604,4.6531,4.6568,41023.757
2009-07-01 14:50:00,12.64,12.65,12.62,12.62,47146.70585353906,4.6568,4.6604,4.6494,4.6494,47146.7059
2009-07-01 14:55:00,12.62,12.64,12.62,12.62,38084.74161156012,4.6494,4.6568,4.6494,4.6494,38084.7416
2009-07-01 15:00:00,12.62,12.63,12.62,12.63,42860.64168503551,4.6494,4.6531,4.6494,4.6531,42860.6417
2009-07-01 15:05:00,12.62,12.64,12.62,12.62,45187.36223365172,4.6494,4.6568,4.6494,4.6494,45187.3622
2009-07-01 15:10:00,12.63,12.63,12.61,12.62,50698.016164584864,4.6531,4.6531,4.6457,4.6494,50698.0162
2009-07-01 15:15:00,12.62,12.63,12.62,12.62,52289.98285574332,4.6494,4.6531,4.6494,4.6494,52289.9829
2009-07-01 15:20:00,12.62,12.67,12.62,12.65,121724.22238550083,4.6494,4.6678,4.6494,4.6604,121724.2224
2009-07-01 15:25:00,12.65,12.66,12.59,12.59,68944.40362478569,4.6604,4.6641,4.6383,4.6383,68944.4036
2009-07-01 15:30:00,12.59,12.6,12.58,12.58,126500.12245897624,4.6383,4.642,4.6347,4.6347,126500.1225
2009-07-01 15:35:00,12.58,12.59,12.57,12.58,91476.85525349008,4.6347,4.6383,4.631,4.6347,91476.8553
2009-07-01 15:40:00,12.58,12.62,12.56,12.57,190423.70805780063,4.6347,4.6494,4.6273,4.631,190423.7081
2009-07-01 15:45:00,12.57,12.58,12.55,12.56,92823.90399216262,4.631,4.6347,4.6236,4.6273,92823.904
2009-07-01 15:50:00,12.56,12.57,12.53,12.56,218834.19054616705,4.6273,4.631,4.6162,4.6273,218834.1905
2009-07-01 15:55:00,12.56,12.58,12.54,12.55,459710.99681606656,4.6273,4.6347,4.6199,4.6236,459710.9968
2009-07-02 09:30:00,12.38,12.38,12.2,12.23,68821.94464854273,4.561,4.561,4.4947,4.5057,68821.9446
2009-07-02 09:35:00,12.22,12.31,12.2,12.25,67474.89590987019,4.502,4.5352,4.4947,4.5131,67474.8959
2009-07-02 09:40:00,12.23,12.27,12.18,12.22,91476.85525349008,4.5057,4.5205,4.4873,4.502,91476.8553
2009-07-02 09:45:00,12.22,12.27,12.19,12.24,213078.618662748,4.502,4.5205,4.491,4.5094,213078.6187
2009-07-02 09:50:00,12.25,12.27,12.15,12.15,183321.08743570905,4.5131,4.5205,4.4762,4.4762,183321.0874
2009-07-02 09:55:00,12.15,12.17,12.12,12.13,154298.31006612783,4.4762,4.4836,4.4652,4.4689,154298.3101
2009-07-02 10:00:00,12.13,12.15,12.13,12.14,140582.90472691646,4.4689,4.4762,4.4689,4.4726,140582.9047
2009-07-02 10:05:00,12.15,12.18,12.13,12.15,209404.8493754592,4.4762,4.4873,4.4689,4.4762,209404.8494
2009-07-02 10:10:00,12.15,12.18,12.13,12.18,68699.48567229978,4.4762,4.4873,4.4689,4.4873,68699.4857
2009-07-02 10:15:00,12.18,12.22,12.17,12.2,80945.38329659564,4.4873,4.502,4.4836,4.4947,80945.3833
2009-07-02 10:20:00,12.21,12.26,12.19,12.2,200587.80308596612,4.4983,4.5168,4.491,4.4947,200587.8031
2009-07-02 10:25:00,12.2,12.24,12.18,12.18,96865.05020818026,4.4947,4.5094,4.4873,4.4873,96865.0502
2009-07-02 10:30:00,12.18,12.21,12.13,12.19,134459.95591476854,4.4873,4.4983,4.4689,4.491,134459.9559
2009-07-02 10:35:00,12.19,12.22,12.17,12.17,78986.0396767083,4.491,4.502,4.4836,4.4836,78986.0397
2009-07-02 10:40:00,12.17,12.21,12.16,12.2,75189.81141317658,4.4836,4.4983,4.4799,4.4947,75189.8114
2009-07-02 10:45:00,12.2,12.22,12.18,12.22,67474.89590987019,4.4947,4.502,4.4873,4.502,67474.8959
2009-07-02 10:50:00,12.22,12.24,12.22,12.23,35268.185157972075,4.502,4.5094,4.502,4.5057,35268.1852
2009-07-02 10:55:00,12.23,12.23,12.2,12.21,72495.71393583149,4.5057,4.5057,4.4947,4.4983,72495.7139
2009-07-02 11:00:00,12.2,12.21,12.2,12.21,34778.34925300024,4.4947,4.4983,4.4947,4.4983,34778.3493
2009-07-02 11:05:00,12.2,12.26,12.19,12.26,142174.87141807494,4.4947,4.5168,4.491,4.5168,142174.8714
2009-07-02 11:10:00,12.26,12.27,12.25,12.27,35145.726181729115,4.5168,4.5205,4.5131,4.5205,35145.7262
2009-07-02 11:15:00,12.27,12.27,12.24,12.25,95395.54249326474,4.5205,4.5205,4.5094,4.5131,95395.5425
2009-07-02 11:20:00,12.26,12.27,12.21,12.21,67107.51898114131,4.5168,4.5205,4.4983,4.4983,67107.519
2009-07-02 11:25:00,12.21,12.24,12.21,12.23,66985.06000489835,4.4983,4.5094,4.4983,4.5057,66985.06
2009-07-02 11:30:00,12.22,12.24,12.22,12.22,43228.01861376438,4.502,4.5094,4.502,4.502,43228.0186
2009-07-02 11:35:00,12.22,12.23,12.18,12.2,52779.81876071516,4.502,4.5057,4.4873,4.4947,52779.8188
2009-07-02 11:40:00,12.2,12.2,12.16,12.16,48248.83663972569,4.4947,4.4947,4.4799,4.4799,48248.8366
2009-07-02 11:45:00,12.15,12.16,12.13,12.15,40166.54420769042,4.4762,4.4799,4.4689,4.4762,40166.5442
2009-07-02 11:50:00,12.14,12.15,12.13,12.14,28532.94146460936,4.4726,4.4762,4.4689,4.4726,28532.9415
2009-07-02 11:55:00,12.15,12.15,12.13,12.14,9919.177075679649,4.4762,4.4762,4.4689,4.4726,9919.1771
2009-07-02 12:00:00,12.14,12.14,12.1,12.1,93681.11682586333,4.4726,4.4726,4.4578,4.4578,93681.1168
2009-07-02 12:05:00,12.11,12.11,12.1,12.11,12858.192505510651,4.4615,4.4615,4.4578,4.4615,12858.1925
2009-07-02 12:10:00,12.1,12.11,12.1,12.1,13348.028410482488,4.4578,4.4615,4.4578,4.4578,13348.0284
2009-07-02 12:15:00,12.11,12.12,12.1,12.11,53637.031594415865,4.4615,4.4652,4.4578,4.4615,53637.0316
2009-07-02 12:20:00,12.1,12.1,12.09,12.09,58535.39064413421,4.4578,4.4578,4.4541,4.4541,58535.3906
2009-07-02 12:25:00,12.09,12.09,12.09,12.09,15429.831006612783,4.4541,4.4541,4.4541,4.4541,15429.831
2009-07-02 12:30:00,12.09,12.09,12.07,12.09,51187.85206955669,4.4541,4.4541,4.4468,4.4541,51187.8521
2009-07-02 12:35:00,12.09,12.09,12.08,12.09,13592.946362968403,4.4541,4.4541,4.4505,4.4541,13592.9464
2009-07-02 12:40:00,12.08,12.09,12.07,12.07,11878.520695566984,4.4505,4.4541,4.4468,4.4468,11878.5207
2009-07-02 12:45:00,12.07,12.08,12.07,12.07,8694.58731325006,4.4468,4.4505,4.4468,4.4468,8694.5873
2009-07-02 12:50:00,12.07,12.08,12.07,12.07,11511.143766838108,4.4468,4.4505,4.4468,4.4468,11511.1438
2009-07-02 12:55:00,12.07,12.08,12.07,12.08,15552.289982855742,4.4468,4.4505,4.4468,4.4505,15552.29
2009-07-02 13:00:00,12.08,12.08,12.07,12.07,7714.915503306392,4.4505,4.4505,4.4468,4.4468,7714.9155
2009-07-02 13:05:00,12.08,12.08,12.07,12.07,10041.636051922604,4.4505,4.4505,4.4468,4.4468,10041.6361
2009-07-02 13:10:00,12.08,12.09,12.07,12.09,115233.89664462404,4.4505,4.4541,4.4468,4.4541,115233.8966
2009-07-02 13:15:00,12.09,12.09,12.09,12.09,11633.602743081066,4.4541,4.4541,4.4541,4.4541,11633.6027
2009-07-02 13:20:00,12.09,12.1,12.09,12.09,55473.91623806024,4.4541,4.4578,4.4541,4.4541,55473.9162
2009-07-02 13:25:00,12.1,12.11,12.09,12.09,47269.16482978202,4.4578,4.4615,4.4541,4.4541,47269.1648
2009-07-02 13:30:00,12.09,12.09,12.09,12.09,17879.010531471955,4.4541,4.4541,4.4541,4.4541,17879.0105
2009-07-02 13:35:00,12.09,12.09,12.08,12.09,29635.07225079598,4.4541,4.4541,4.4505,4.4541,29635.0723
2009-07-02 13:40:00,12.09,12.09,12.08,12.09,62331.61890766593,4.4541,4.4541,4.4505,4.4541,62331.6189
2009-07-02 13:45:00,12.09,12.09,12.09,12.09,7102.620622091599,4.4541,4.4541,4.4541,4.4541,7102.6206
2009-07-02 13:50:00,12.09,12.09,12.09,12.09,40656.38011266226,4.4541,4.4541,4.4541,4.4541,40656.3801
2009-07-02 13:55:00,12.09,12.09,12.09,12.09,13592.946362968403,4.4541,4.4541,4.4541,4.4541,13592.9464
2009-07-02 14:00:00,12.09,12.11,12.09,12.11,45432.28018613764,4.4541,4.4615,4.4541,4.4615,45432.2802
2009-07-02 14:05:00,12.1,12.11,12.1,12.11,32574.087680626988,4.4578,4.4615,4.4578,4.4615,32574.0877
2009-07-02 14:10:00,12.1,12.11,12.09,12.09,42370.80578006368,4.4578,4.4615,4.4541,4.4541,42370.8058
2009-07-02 14:15:00,12.09,12.09,12.08,12.08,37227.52877785941,4.4541,4.4541,4.4505,4.4505,37227.5288
2009-07-02 14:20:00,12.08,12.09,12.08,12.08,19348.51824638746,4.4505,4.4541,4.4505,4.4505,19348.5182
2009-07-02 14:25:00,12.08,12.09,12.08,12.08,20818.025961302963,4.4505,4.4541,4.4505,4.4505,20818.026
2009-07-02 14:30:00,12.08,12.09,12.07,12.07,28532.94146460936,4.4505,4.4541,4.4468,4.4468,28532.9415
2009-07-02 14:35:00,12.08,12.09,12.06,12.06,63801.12662258143,4.4505,4.4541,4.4431,4.4431,63801.1266
2009-07-02 14:40:00,12.06,12.07,12.06,12.07,16287.043840313494,4.4431,4.4468,4.4431,4.4468,16287.0438
2009-07-02 14:45:00,12.07,12.07,12.05,12.05,36982.6108253735,4.4468,4.4468,4.4394,4.4394,36982.6108
2009-07-02 14:50:00,12.05,12.06,12.05,12.05,17389.17462650012,4.4394,4.4431,4.4394,4.4394,17389.1746
2009-07-02 14:55:00,12.05,12.06,12.05,12.06,22532.45162870438,4.4394,4.4431,4.4394,4.4431,22532.4516
2009-07-02 15:00:00,12.05,12.06,12.05,12.05,35390.64413421504,4.4394,4.4431,4.4394,4.4394,35390.6441
2009-07-02 15:05:00,12.05,12.08,12.05,12.08,40289.00318393338,4.4394,4.4505,4.4394,4.4505,40289.0032
2009-07-02 15:10:00,12.08,12.09,12.07,12.09,20328.19005633113,4.4505,4.4541,4.4468,4.4541,20328.1901
2009-07-02 15:15:00,12.09,12.09,12.08,12.09,22899.82855743326,4.4541,4.4541,4.4505,4.4541,22899.8286
2009-07-02 15:20:00,12.09,12.09,12.04,12.04,119152.58388439871,4.4541,4.4541,4.4357,4.4357,119152.5839
2009-07-02 15:25:00,12.04,12.05,12.03,12.04,69924.07543472936,4.4357,4.4394,4.432,4.4357,69924.0754
2009-07-02 15:30:00,12.04,12.05,12.01,12.04,127479.7942689199,4.4357,4.4394,4.4247,4.4357,127479.7943
2009-07-02 15:35:00,12.04,12.06,12.02,12.05,129806.51481753612,4.4357,4.4431,4.4283,4.4394,129806.5148
2009-07-02 15:40:00,12.04,12.05,12.03,12.03,61964.241978937054,4.4357,4.4394,4.432,4.432,61964.242
2009-07-02 15:45:00,12.03,12.07,12.03,12.06,81312.76022532451,4.432,4.4468,4.432,4.4431,81312.7602
2009-07-02 15:50:00,12.07,12.07,12.04,12.05,108621.11192750427,4.4468,4.4468,4.4357,4.4394,108621.1119
2009-07-02 15:55:00,12.05,12.06,11.99,11.99,373254.9595885378,4.4394,4.4431,4.4173,4.4173,373254.9596
2009-07-06 09:30:00,11.67,11.72,11.35,11.6,44575.06735243693,4.2994,4.3178,4.1815,4.2736,44575.0674
2009-07-06 09:35:00,11.6,11.71,11.36,11.61,489835.9049718344,4.2736,4.3141,4.1852,4.2773,489835.905
2009-07-06 09:40:00,11.61,11.66,11.55,11.64,186260.10286554004,4.2773,4.2957,4.2552,4.2883,186260.1029
2009-07-06 09:45:00,11.65,11.68,11.56,11.56,219813.86235611068,4.292,4.3031,4.2589,4.2589,219813.8624
2009-07-06 09:50:00,11.56,11.64,11.56,11.63,93436.1988733774,4.2589,4.2883,4.2589,4.2847,93436.1989
2009-07-06 09:55:00,11.63,11.72,11.63,11.68,153196.17927994122,4.2847,4.3178,4.2847,4.3031,153196.1793
2009-07-06 10:00:00,11.68,11.75,11.67,11.73,139358.3149644869,4.3031,4.3289,4.2994,4.3215,139358.315
2009-07-06 10:05:00,11.73,11.77,11.69,11.7,120254.71467058537,4.3215,4.3362,4.3068,4.3105,120254.7147
2009-07-06 10:10:00,11.7,11.71,11.65,11.68,121969.14033798676,4.3105,4.3141,4.292,4.3031,121969.1403
2009-07-06 10:15:00,11.68,11.72,11.67,11.7,134827.33284349742,4.3031,4.3178,4.2994,4.3105,134827.3328
2009-07-06 10:20:00,11.69,11.73,11.65,11.73,129928.97379377908,4.3068,4.3215,4.292,4.3215,129928.9738
2009-07-06 10:25:00,11.73,11.73,11.63,11.63,134215.03796228263,4.3215,4.3215,4.2847,4.2847,134215.038
2009-07-06 10:30:00,11.64,11.67,11.6,11.6,151359.29463629684,4.2883,4.2994,4.2736,4.2736,151359.2946
2009-07-06 10:35:00,11.59,11.59,11.56,11.56,46167.03404359539,4.2699,4.2699,4.2589,4.2589,46167.034
2009-07-06 10:40:00,11.56,11.57,11.53,11.53,174993.87705118785,4.2589,4.2626,4.2478,4.2478,174993.8771
2009-07-06 10:45:00,11.54,11.55,11.51,11.51,134337.49693852558,4.2515,4.2552,4.2405,4.2405,134337.4969
2009-07-06 10:50:00,11.51,11.52,11.5,11.51,105437.17854518736,4.2405,4.2441,4.2368,4.2405,105437.1785
2009-07-06 10:55:00,11.52,11.6,11.51,11.59,83639.48077394073,4.2441,4.2736,4.2405,4.2699,83639.4808
2009-07-06 11:00:00,11.6,11.6,11.59,11.6,30247.36713201077,4.2736,4.2736,4.2699,4.2736,30247.3671
2009-07-06 11:05:00,11.6,11.6,11.56,11.57,63188.83174136664,4.2736,4.2736,4.2589,4.2626,63188.8317
2009-07-06 11:10:00,11.57,11.6,11.56,11.6,80945.38329659564,4.2626,4.2736,4.2589,4.2736,80945.3833
2009-07-06 11:15:00,11.6,11.6,11.59,11.59,35023.26720548616,4.2736,4.2736,4.2699,4.2699,35023.2672
2009-07-06 11:20:00,11.6,11.61,11.59,11.6,69066.86260102865,4.2736,4.2773,4.2699,4.2736,69066.8626
2009-07-06 11:25:00,11.6,11.6,11.58,11.58,69801.6164584864,4.2736,4.2736,4.2662,4.2662,69801.6165
2009-07-06 11:30:00,11.58,11.6,11.58,11.6,44207.69042370805,4.2662,4.2736,4.2662,4.2736,44207.6904
2009-07-06 11:35:00,11.6,11.63,11.59,11.62,76904.237080578,4.2736,4.2847,4.2699,4.281,76904.2371
2009-07-06 11:40:00,11.63,11.65,11.62,11.64,47759.000734753856,4.2847,4.292,4.281,4.2883,47759.0007
2009-07-06 11:45:00,11.64,11.69,11.64,11.68,35390.64413421504,4.2883,4.3068,4.2883,4.3031,35390.6441
2009-07-06 11:50:00,11.68,11.68,11.67,11.67,44452.60837619397,4.3031,4.3031,4.2994,4.2994,44452.6084
2009-07-06 11:55:00,11.67,11.68,11.62,11.64,51800.14695077149,4.2994,4.3031,4.281,4.2883,51800.147
2009-07-06 12:00:00,11.64,11.68,11.64,11.67,42370.80578006368,4.2883,4.3031,4.2883,4.2994,42370.8058
2009-07-06 12:05:00,11.68,11.68,11.66,11.68,24246.8772961058,4.3031,4.3031,4.2957,4.3031,24246.8773
2009-07-06 12:10:00,11.68,11.69,11.67,11.69,31839.33382316924,4.3031,4.3068,4.2994,4.3068,31839.3338
2009-07-06 12:15:00,11.69,11.72,11.69,11.72,39799.16727896155,4.3068,4.3178,4.3068,4.3178,39799.1673
2009-07-06 12:20:00,11.72,11.72,11.7,11.71,34655.89027675729,4.3178,4.3178,4.3105,4.3141,34655.8903
2009-07-06 12:25:00,11.7,11.71,11.66,11.66,53514.57261817291,4.3105,4.3141,4.2957,4.2957,53514.5726
2009-07-06 12:30:00,11.66,11.68,11.64,11.67,45922.11609110948,4.2957,4.3031,4.2883,4.2994,45922.1161
2009-07-06 12:35:00,11.68,11.69,11.65,11.65,57800.636786676456,4.3031,4.3068,4.292,4.292,57800.6368
2009-07-06 12:40:00,11.65,11.65,11.61,11.62,67597.35488611314,4.292,4.292,4.2773,4.281,67597.3549
2009-07-06 12:45:00,11.62,11.64,11.62,11.64,36492.77492040167,4.281,4.2883,4.281,4.2883,36492.7749
2009-07-06 12:50:00,11.64,11.64,11.61,11.62,38329.65956404605,4.2883,4.2883,4.2773,4.281,38329.6596
2009-07-06 12:55:00,11.63,11.65,11.63,11.65,18246.38746020084,4.2847,4.292,4.2847,4.292,18246.3875
2009-07-06 13:00:00,11.65,11.69,11.64,11.67,54126.8674993877,4.292,4.3068,4.2883,4.2994,54126.8675
2009-07-06 13:05:00,11.68,11.68,11.65,11.67,55351.45726181729,4.3031,4.3031,4.292,4.2994,55351.4573
2009-07-06 13:10:00,11.68,11.69,11.67,11.69,45064.90325740876,4.3031,4.3068,4.2994,4.3068,45064.9033
2009-07-06 13:15:00,11.69,11.74,11.69,11.73,59392.60347783492,4.3068,4.3252,4.3068,4.3215,59392.6035
2009-07-06 13:20:00,11.72,11.73,11.72,11.73,24246.8772961058,4.3178,4.3215,4.3178,4.3215,24246.8773
2009-07-06 13:25:00,11.73,11.75,11.72,11.73,52167.52387950036,4.3215,4.3289,4.3178,4.3215,52167.5239
2009-07-06 13:30:00,11.73,11.73,11.72,11.73,16287.043840313494,4.3215,4.3215,4.3178,4.3215,16287.0438
2009-07-06 13:35:00,11.73,11.74,11.7,11.74,34288.513348028406,4.3215,4.3252,4.3105,4.3252,34288.5133
2009-07-06 13:40:00,11.74,11.75,11.74,11.74,24981.63115356356,4.3252,4.3289,4.3252,4.3252,24981.6312
2009-07-06 13:45:00,11.75,11.75,11.68,11.69,51187.85206955669,4.3289,4.3289,4.3031,4.3068,51187.8521
2009-07-06 13:50:00,11.69,11.72,11.69,11.72,50698.016164584864,4.3068,4.3178,4.3068,4.3178,50698.0162
2009-07-06 13:55:00,11.72,11.73,11.71,11.72,33921.13641929953,4.3178,4.3215,4.3141,4.3178,33921.1364
2009-07-06 14:00:00,11.72,11.73,11.71,11.72,40044.08523144746,4.3178,4.3215,4.3141,4.3178,40044.0852
2009-07-06 14:05:00,11.72,11.73,11.7,11.7,49228.50844966936,4.3178,4.3215,4.3105,4.3105,49228.5084
2009-07-06 14:10:00,11.7,11.73,11.69,11.72,32206.71075189811,4.3105,4.3215,4.3068,4.3178,32206.7108
2009-07-06 14:15:00,11.73,11.75,11.72,11.72,42860.64168503551,4.3215,4.3289,4.3178,4.3178,42860.6417
2009-07-06 14:20:00,11.72,11.73,11.69,11.72,95395.54249326474,4.3178,4.3215,4.3068,4.3178,95395.5425
2009-07-06 14:25:00,11.72,11.73,11.71,11.73,39676.70830271859,4.3178,4.3215,4.3141,4.3215,39676.7083
2009-07-06 14:30:00,11.73,11.76,11.73,11.76,54984.08033308841,4.3215,4.3326,4.3215,4.3326,54984.0803
2009-07-06 14:35:00,11.76,11.79,11.76,11.78,120132.25569434238,4.3326,4.3436,4.3326,4.3399,120132.2557
2009-07-06 14:40:00,11.78,11.78,11.76,11.78,200465.34410972323,4.3399,4.3399,4.3326,4.3399,200465.3441
2009-07-06 14:45:00,11.78,11.8,11.77,11.79,67719.81386235611,4.3399,4.3473,4.3362,4.3436,67719.8139
2009-07-06 14:50:00,11.79,11.8,11.74,11.74,106294.39137888806,4.3436,4.3473,4.3252,4.3252,106294.3914
2009-07-06 14:55:00,11.74,11.78,11.73,11.78,72128.33700710261,4.3252,4.3399,4.3215,4.3399,72128.337
2009-07-06 15:00:00,11.78,11.83,11.78,11.8,134459.95591476854,4.3399,4.3583,4.3399,4.3473,134459.9559
2009-07-06 15:05:00,11.8,11.8,11.77,11.77,174626.50012245897,4.3473,4.3473,4.3362,4.3362,174626.5001
2009-07-06 15:10:00,11.77,11.79,11.75,11.79,92946.36296840558,4.3362,4.3436,4.3289,4.3436,92946.363
2009-07-06 15:15:00,11.79,11.82,11.79,11.79,153808.474161156,4.3436,4.3547,4.3436,4.3436,153808.4742
2009-07-06 15:20:00,11.79,11.81,11.78,11.81,89027.6757286309,4.3436,4.351,4.3399,4.351,89027.6757
2009-07-06 15:25:00,11.81,11.82,11.8,11.81,66740.14205241244,4.351,4.3547,4.3473,4.351,66740.1421
2009-07-06 15:30:00,11.82,11.82,11.75,11.77,155890.2767572863,4.3547,4.3547,4.3289,4.3362,155890.2768
2009-07-06 15:35:00,11.77,11.79,11.76,11.78,101763.4092578986,4.3362,4.3436,4.3326,4.3399,101763.4093
2009-07-06 15:40:00,11.78,11.83,11.78,11.82,150379.62282635315,4.3399,4.3583,4.3399,4.3547,150379.6228
2009-07-06 15:45:00,11.82,11.89,11.82,11.86,230222.87533676217,4.3547,4.3805,4.3547,4.3694,230222.8753
2009-07-06 15:50:00,11.87,11.91,11.87,11.91,178790.10531471955,4.3731,4.3878,4.3731,4.3878,178790.1053
2009-07-06 15:55:00,11.91,11.91,11.87,11.9,397256.9189321577,4.3878,4.3878,4.3731,4.3841,397256.9189
2009-07-07 09:30:00,11.88,11.88,11.74,11.75,88170.4628949302,4.3768,4.3768,4.3252,4.3289,88170.4629
2009-07-07 09:35:00,11.73,11.78,11.64,11.64,81312.76022532451,4.3215,4.3399,4.2883,4.2883,81312.7602
2009-07-07 09:40:00,11.64,11.71,11.63,11.63,166911.58461915256,4.2883,4.3141,4.2847,4.2847,166911.5846
2009-07-07 09:45:00,11.63,11.64,11.57,11.62,133357.82512858193,4.2847,4.2883,4.2626,4.281,133357.8251
2009-07-07 09:50:00,11.62,11.71,11.62,11.68,85476.3654175851,4.281,4.3141,4.281,4.3031,85476.3654
2009-07-07 09:55:00,11.68,11.68,11.59,11.6,80210.62943913788,4.3031,4.3031,4.2699,4.2736,80210.6294
2009-07-07 10:00:00,11.6,11.6,11.51,11.55,91476.85525349008,4.2736,4.2736,4.2405,4.2552,91476.8553
2009-07-07 10:05:00,11.55,11.59,11.51,11.58,86211.11927504286,4.2552,4.2699,4.2405,4.2662,86211.1193
2009-07-07 10:10:00,11.57,11.6,11.52,11.54,109968.16066617682,4.2626,4.2736,4.2441,4.2515,109968.1607
2009-07-07 10:15:00,11.53,11.56,11.51,11.56,113274.5530247367,4.2478,4.2589,4.2405,4.2589,113274.553
2009-07-07 10:20:00,11.56,11.63,11.55,11.55,118785.20695566984,4.2589,4.2847,4.2552,4.2552,118785.207
2009-07-07 10:25:00,11.55,11.63,11.55,11.6,82904.72691648298,4.2552,4.2847,4.2552,4.2736,82904.7269
2009-07-07 10:30:00,11.59,11.59,11.55,11.55,74455.05755571883,4.2699,4.2699,4.2552,4.2552,74455.0576
2009-07-07 10:35:00,11.55,11.56,11.51,11.53,114866.51971589516,4.2552,4.2589,4.2405,4.2478,114866.5197
2009-07-07 10:40:00,11.54,11.55,11.51,11.53,102008.32721038452,4.2515,4.2552,4.2405,4.2478,102008.3272
2009-07-07 10:45:00,11.53,11.54,11.52,11.54,43717.85451873622,4.2478,4.2515,4.2441,4.2515,43717.8545
2009-07-07 10:50:00,11.54,11.54,11.49,11.51,85476.3654175851,4.2515,4.2515,4.2331,4.2405,85476.3654
2009-07-07 10:55:00,11.51,11.51,11.46,11.5,110702.91452363458,4.2405,4.2405,4.222,4.2368,110702.9145
2009-07-07 11:00:00,11.49,11.51,11.48,11.5,81312.76022532451,4.2331,4.2405,4.2294,4.2368,81312.7602
2009-07-07 11:05:00,11.5,11.51,11.49,11.51,60617.1932402645,4.2368,4.2405,4.2331,4.2405,60617.1932
2009-07-07 11:10:00,11.51,11.53,11.51,11.51,81312.76022532451,4.2405,4.2478,4.2405,4.2405,81312.7602
2009-07-07 11:15:00,11.51,11.55,11.51,11.54,63678.66764633847,4.2405,4.2552,4.2405,4.2515,63678.6676
2009-07-07 11:20:00,11.54,11.55,11.51,11.51,76047.02424687729,4.2515,4.2552,4.2405,4.2405,76047.0242
2009-07-07 11:25:00,11.52,11.52,11.47,11.47,66127.84717119765,4.2441,4.2441,4.2257,4.2257,66127.8472
2009-07-07 11:30:00,11.47,11.47,11.44,11.45,77516.53196179279,4.2257,4.2257,4.2147,4.2184,77516.532
2009-07-07 11:35:00,11.46,11.47,11.41,11.42,273450.89395052654,4.222,4.2257,4.2036,4.2073,273450.894
2009-07-07 11:40:00,11.42,11.44,11.38,11.38,109110.94783247611,4.2073,4.2147,4.1926,4.1926,109110.9478
2009-07-07 11:45:00,11.38,11.4,11.36,11.36,144011.75606171932,4.1926,4.1999,4.1852,4.1852,144011.7561
2009-07-07 11:50:00,11.36,11.42,11.35,11.38,150746.99975508204,4.1852,4.2073,4.1815,4.1926,150746.9998
2009-07-07 11:55:00,11.38,11.41,11.38,11.38,84006.8577026696,4.1926,4.2036,4.1926,4.1926,84006.8577
2009-07-07 12:00:00,11.38,11.4,11.38,11.4,132010.77638990938,4.1926,4.1999,4.1926,4.1999,132010.7764
2009-07-07 12:05:00,11.4,11.41,11.38,11.4,111192.7504286064,4.1999,4.2036,4.1926,4.1999,111192.7504
2009-07-07 12:10:00,11.39,11.43,11.38,11.43,84986.52951261327,4.1962,4.211,4.1926,4.211,84986.5295
2009-07-07 12:15:00,11.42,11.44,11.42,11.42,190178.7901053147,4.2073,4.2147,4.2073,4.2073,190178.7901
2009-07-07 12:20:00,11.42,11.42,11.42,11.42,42370.80578006368,4.2073,4.2073,4.2073,4.2073,42370.8058
2009-07-07 12:25:00,11.42,11.43,11.4,11.43,151114.3766838109,4.2073,4.211,4.1999,4.211,151114.3767
2009-07-07 12:30:00,11.43,11.43,11.42,11.42,26328.679892236098,4.211,4.211,4.2073,4.2073,26328.6799
2009-07-07 12:35:00,11.42,11.42,11.41,11.41,20573.10800881705,4.2073,4.2073,4.2036,4.2036,20573.108
2009-07-07 12:40:00,11.42,11.42,11.41,11.41,46044.57506735243,4.2073,4.2073,4.2036,4.2036,46044.5751
2009-07-07 12:45:00,11.41,11.42,11.41,11.42,98579.47587558167,4.2036,4.2073,4.2036,4.2073,98579.4759
2009-07-07 12:50:00,11.42,11.42,11.42,11.42,27920.64658339456,4.2073,4.2073,4.2073,4.2073,27920.6466
2009-07-07 12:55:00,11.42,11.42,11.4,11.42,68699.48567229978,4.2073,4.2073,4.1999,4.2073,68699.4857
2009-07-07 13:00:00,11.42,11.43,11.42,11.42,67474.89590987019,4.2073,4.211,4.2073,4.2073,67474.8959
2009-07-07 13:05:00,11.43,11.46,11.42,11.45,116948.32231202548,4.211,4.222,4.2073,4.2184,116948.3223
2009-07-07 13:10:00,11.45,11.46,11.42,11.46,174993.87705118785,4.2184,4.222,4.2073,4.222,174993.8771
2009-07-07 13:15:00,11.46,11.48,11.45,11.48,99436.6887092824,4.222,4.2294,4.2184,4.2294,99436.6887
2009-07-07 13:20:00,11.48,11.5,11.46,11.46,130418.8096987509,4.2294,4.2368,4.222,4.222,130418.8097
2009-07-07 13:25:00,11.46,11.47,11.46,11.47,60372.27528777859,4.222,4.2257,4.222,4.2257,60372.2753
2009-07-07 13:30:00,11.46,11.51,11.46,11.5,239652.21650747,4.222,4.2405,4.222,4.2368,239652.2165
2009-07-07 13:35:00,11.5,11.5,11.47,11.47,174381.58216997306,4.2368,4.2368,4.2257,4.2257,174381.5822
2009-07-07 13:40:00,11.47,11.48,11.44,11.45,121356.84545677196,4.2257,4.2294,4.2147,4.2184,121356.8455
2009-07-07 13:45:00,11.45,11.46,11.42,11.42,95518.00146950773,4.2184,4.222,4.2073,4.2073,95518.0015
2009-07-07 13:50:00,11.41,11.42,11.38,11.38,67719.81386235611,4.2036,4.2073,4.1926,4.1926,67719.8139
2009-07-07 13:55:00,11.38,11.42,11.38,11.42,55473.91623806024,4.1926,4.2073,4.1926,4.2073,55473.9162
2009-07-07 14:00:00,11.41,11.42,11.41,11.41,60494.73426402155,4.2036,4.2073,4.2036,4.2036,60494.7343
2009-07-07 14:05:00,11.42,11.42,11.37,11.38,133602.74308106783,4.2073,4.2073,4.1889,4.1926,133602.7431
2009-07-07 14:10:00,11.37,11.4,11.37,11.39,102743.08106784229,4.1889,4.1999,4.1889,4.1962,102743.0811
2009-07-07 14:15:00,11.38,11.39,11.37,11.38,92334.06808719078,4.1926,4.1962,4.1889,4.1926,92334.0681
2009-07-07 14:20:00,11.38,11.39,11.37,11.39,74822.4344844477,4.1926,4.1962,4.1889,4.1962,74822.4345
2009-07-07 14:25:00,11.39,11.39,11.36,11.39,94538.32965956404,4.1962,4.1962,4.1852,4.1962,94538.3297
2009-07-07 14:30:00,11.38,11.38,11.37,11.37,54004.408523144746,4.1926,4.1926,4.1889,4.1889,54004.4085
2009-07-07 14:35:00,11.38,11.39,11.37,11.38,107151.60421258878,4.1926,4.1962,4.1889,4.1926,107151.6042
2009-07-07 14:40:00,11.38,11.4,11.38,11.4,42125.88782757776,4.1926,4.1999,4.1926,4.1999,42125.8878
2009-07-07 14:45:00,11.4,11.4,11.34,11.35,155767.81778104333,4.1999,4.1999,4.1778,4.1815,155767.8178
2009-07-07 14:50:00,11.34,11.35,11.28,11.29,153441.09723242713,4.1778,4.1815,4.1557,4.1594,153441.0972
2009-07-07 14:55:00,11.29,11.33,11.28,11.31,131643.3994611805,4.1594,4.1741,4.1557,4.1668,131643.3995
2009-07-07 15:00:00,11.31,11.33,11.29,11.29,215037.9622826353,4.1668,4.1741,4.1594,4.1594,215037.9623
2009-07-07 15:05:00,11.29,11.29,11.25,11.29,197648.7876561352,4.1594,4.1594,4.1447,4.1594,197648.7877
2009-07-07 15:10:00,11.29,11.3,11.29,11.3,112049.96326230712,4.1594,4.1631,4.1594,4.1631,112049.9633
2009-07-07 15:15:00,11.3,11.34,11.3,11.33,200587.80308596612,4.1631,4.1778,4.1631,4.1741,200587.8031
2009-07-07 15:20:00,11.33,11.33,11.3,11.31,92211.60911094784,4.1741,4.1741,4.1631,4.1668,92211.6091
2009-07-07 15:25:00,11.31,11.37,11.29,11.37,159074.2101396032,4.1668,4.1889,4.1594,4.1889,159074.2101
2009-07-07 15:30:00,11.37,11.37,11.34,11.35,197158.9517511633,4.1889,4.1889,4.1778,4.1815,197158.9518
2009-07-07 15:35:00,11.35,11.37,11.33,11.33,150012.2458976243,4.1815,4.1889,4.1741,4.1741,150012.2459
2009-07-07 15:40:00,11.33,11.33,11.3,11.3,163605.19226059268,4.1741,4.1741,4.1631,4.1631,163605.1923
2009-07-07 15:45:00,11.3,11.32,11.29,11.29,118662.74797942687,4.1631,4.1705,4.1594,4.1594,118662.748
2009-07-07 15:50:00,11.3,11.31,11.26,11.28,307494.48934606905,4.1631,4.1668,4.1484,4.1557,307494.4893
2009-07-07 15:55:00,11.28,11.31,11.27,11.3,530859.6620132255,4.1557,4.1668,4.152,4.1631,530859.662
2009-07-08 09:30:00,11.17,11.38,11.12,11.38,96742.59123193727,4.1152,4.1926,4.0968,4.1926,96742.5912
2009-07-08 09:35:00,11.38,11.47,11.36,11.39,127724.71222140582,4.1926,4.2257,4.1852,4.1962,127724.7122
2009-07-08 09:40:00,11.42,11.45,11.38,11.42,87558.1680137154,4.2073,4.2184,4.1926,4.2073,87558.168
2009-07-08 09:45:00,11.43,11.46,11.42,11.44,89272.59368111682,4.211,4.222,4.2073,4.2147,89272.5937
2009-07-08 09:50:00,11.45,11.5,11.42,11.45,100416.36051922606,4.2184,4.2368,4.2073,4.2184,100416.3605
2009-07-08 09:55:00,11.45,11.46,11.38,11.39,126867.49938770512,4.2184,4.222,4.1926,4.1962,126867.4994
2009-07-08 10:00:00,11.39,11.55,11.38,11.54,164829.78202302227,4.1962,4.2552,4.1926,4.2515,164829.782
2009-07-08 10:05:00,11.54,11.55,11.5,11.53,136051.922605927,4.2515,4.2552,4.2368,4.2478,136051.9226
2009-07-08 10:10:00,11.53,11.55,11.49,11.53,278471.71197648783,4.2478,4.2552,4.2331,4.2478,278471.712
2009-07-08 10:15:00,11.54,11.59,11.51,11.58,122948.81214793044,4.2515,4.2699,4.2405,4.2662,122948.8121
2009-07-08 10:20:00,11.58,11.6,11.55,11.59,159441.5870683321,4.2662,4.2736,4.2552,4.2699,159441.5871
2009-07-08 10:25:00,11.58,11.58,11.52,11.55,60494.73426402155,4.2662,4.2662,4.2441,4.2552,60494.7343
2009-07-08 10:30:00,11.55,11.55,11.44,11.51,181116.82586333572,4.2552,4.2552,4.2147,4.2405,181116.8259
2009-07-08 10:35:00,11.49,11.54,11.48,11.51,213690.9135439628,4.2331,4.2515,4.2294,4.2405,213690.9135
2009-07-08 10:40:00,11.51,11.51,11.45,11.47,119275.04286064168,4.2405,4.2405,4.2184,4.2257,119275.0429
2009-07-08 10:45:00,11.47,11.49,11.45,11.46,114621.60176340926,4.2257,4.2331,4.2184,4.222,114621.6018
2009-07-08 10:50:00,11.46,11.52,11.44,11.47,80700.46534410972,4.222,4.2441,4.2147,4.2257,80700.4653
2009-07-08 10:55:00,11.47,11.47,11.42,11.45,92823.90399216262,4.2257,4.2257,4.2073,4.2184,92823.904
2009-07-08 11:00:00,11.44,11.44,11.35,11.37,139235.85598824391,4.2147,4.2147,4.1815,4.1889,139235.856
2009-07-08 11:05:00,11.37,11.38,11.32,11.33,134459.95591476854,4.1889,4.1926,4.1705,4.1741,134459.9559
2009-07-08 11:10:00,11.33,11.37,11.33,11.34,91844.23218221896,4.1741,4.1889,4.1741,4.1778,91844.2322
2009-07-08 11:15:00,11.35,11.35,11.29,11.33,184668.1361743816,4.1815,4.1815,4.1594,4.1741,184668.1362
2009-07-08 11:20:00,11.33,11.33,11.27,11.29,332353.66152338963,4.1741,4.1741,4.152,4.1594,332353.6615
2009-07-08 11:25:00,11.28,11.3,11.26,11.28,257776.14499142783,4.1557,4.1631,4.1484,4.1557,257776.145
2009-07-08 11:30:00,11.28,11.34,11.27,11.34,215895.175116336,4.1557,4.1778,4.152,4.1778,215895.1751
2009-07-08 11:35:00,11.33,11.36,11.27,11.27,149889.78692138134,4.1741,4.1852,4.152,4.152,149889.7869
2009-07-08 11:40:00,11.28,11.32,11.26,11.31,174136.66421748712,4.1557,4.1705,4.1484,4.1668,174136.6642
2009-07-08 11:45:00,11.3,11.32,11.27,11.27,112294.88121479304,4.1631,4.1705,4.152,4.152,112294.8812
2009-07-08 11:50:00,11.27,11.27,11.2,11.24,84741.61156012735,4.152,4.152,4.1262,4.141,84741.6116
2009-07-08 11:55:00,11.24,11.29,11.22,11.28,89395.05265735977,4.141,4.1594,4.1336,4.1557,89395.0527
2009-07-08 12:00:00,11.27,11.27,11.23,11.24,35023.26720548616,4.152,4.152,4.1373,4.141,35023.2672
2009-07-08 12:05:00,11.24,11.24,11.22,11.23,61351.94709772226,4.141,4.141,4.1336,4.1373,61351.9471
2009-07-08 12:10:00,11.23,11.24,11.22,11.22,42125.88782757776,4.1373,4.141,4.1336,4.1336,42125.8878
2009-07-08 12:15:00,11.22,11.24,11.21,11.24,91844.23218221896,4.1336,4.141,4.1299,4.141,91844.2322
2009-07-08 12:20:00,11.23,11.24,11.21,11.24,76659.31912809209,4.1373,4.141,4.1299,4.141,76659.3191
2009-07-08 12:25:00,11.23,11.24,11.22,11.23,55963.75214303208,4.1373,4.141,4.1336,4.1373,55963.7521
2009-07-08 12:30:00,11.23,11.24,11.21,11.23,165442.07690423707,4.1373,4.141,4.1299,4.1373,165442.0769
2009-07-08 12:35:00,11.23,11.24,11.21,11.21,66862.6010286554,4.1373,4.141,4.1299,4.1299,66862.601
2009-07-08 12:40:00,11.22,11.23,11.2,11.21,99926.52461425422,4.1336,4.1373,4.1262,4.1299,99926.5246
2009-07-08 12:45:00,11.21,11.23,11.2,11.2,36860.15184913054,4.1299,4.1373,4.1262,4.1262,36860.1518
2009-07-08 12:50:00,11.2,11.21,11.2,11.2,38697.03649277492,4.1262,4.1299,4.1262,4.1262,38697.0365
2009-07-08 12:55:00,11.2,11.21,11.19,11.19,44819.98530492285,4.1262,4.1299,4.1226,4.1226,44819.9853
2009-07-08 13:00:00,11.19,11.23,11.17,11.22,103722.75287778594,4.1226,4.1373,4.1152,4.1336,103722.7529
2009-07-08 13:05:00,11.22,11.28,11.21,11.26,132500.6122948812,4.1336,4.1557,4.1299,4.1484,132500.6123
2009-07-08 13:10:00,11.26,11.27,11.24,11.25,58535.39064413421,4.1484,4.152,4.141,4.1447,58535.3906
2009-07-08 13:15:00,11.26,11.28,11.23,11.23,76414.40117560617,4.1484,4.1557,4.1373,4.1373,76414.4012
2009-07-08 13:20:00,11.22,11.25,11.21,11.21,65393.09331373989,4.1336,4.1447,4.1299,4.1299,65393.0933
2009-07-08 13:25:00,11.22,11.31,11.21,11.3,132133.23536615234,4.1336,4.1668,4.1299,4.1631,132133.2354
2009-07-08 13:30:00,11.3,11.31,11.27,11.27,74577.51653196178,4.1631,4.1668,4.152,4.152,74577.5165
2009-07-08 13:35:00,11.28,11.28,11.22,11.23,104947.34264021552,4.1557,4.1557,4.1336,4.1373,104947.3426
2009-07-08 13:40:00,11.23,11.29,11.23,11.29,33921.13641929953,4.1373,4.1594,4.1373,4.1594,33921.1364
2009-07-08 13:45:00,11.28,11.29,11.23,11.26,57065.88292921871,4.1557,4.1594,4.1373,4.1484,57065.8829
2009-07-08 13:50:00,11.25,11.25,11.22,11.24,58535.39064413421,4.1447,4.1447,4.1336,4.141,58535.3906
2009-07-08 13:55:00,11.24,11.27,11.24,11.24,55351.45726181729,4.141,4.152,4.141,4.141,55351.4573
2009-07-08 14:00:00,11.24,11.24,11.2,11.22,82414.89101151114,4.141,4.141,4.1262,4.1336,82414.891
2009-07-08 14:05:00,11.23,11.23,11.16,11.18,85353.90644134214,4.1373,4.1373,4.1115,4.1189,85353.9064
2009-07-08 14:10:00,11.18,11.18,11.15,11.16,72128.33700710261,4.1189,4.1189,4.1078,4.1115,72128.337
2009-07-08 14:15:00,11.16,11.19,11.15,11.16,57800.636786676456,4.1115,4.1226,4.1078,4.1115,57800.6368
2009-07-08 14:20:00,11.17,11.2,11.15,11.16,113641.9299534656,4.1152,4.1262,4.1078,4.1115,113641.93
2009-07-08 14:25:00,11.17,11.19,11.11,11.14,161400.93068821944,4.1152,4.1226,4.0931,4.1041,161400.9307
2009-07-08 14:30:00,11.14,11.15,11.1,11.11,100171.44256674014,4.1041,4.1078,4.0894,4.0931,100171.4426
2009-07-08 14:35:00,11.11,11.18,11.11,11.18,86823.41415625764,4.0931,4.1189,4.0931,4.1189,86823.4142
2009-07-08 14:40:00,11.18,11.18,11.15,11.16,23144.746509919176,4.1189,4.1189,4.1078,4.1115,23144.7465
2009-07-08 14:45:00,11.16,11.16,11.11,11.13,111437.66838109231,4.1115,4.1115,4.0931,4.1005,111437.6684
2009-07-08 14:50:00,11.13,11.22,11.12,11.2,80455.5473916238,4.1005,4.1336,4.0968,4.1262,80455.5474
2009-07-08 14:55:00,11.2,11.21,11.17,11.2,131888.3174136664,4.1262,4.1299,4.1152,4.1262,131888.3174
2009-07-08 15:00:00,11.21,11.25,11.18,11.22,100906.19642419789,4.1299,4.1447,4.1189,4.1336,100906.1964
2009-07-08 15:05:00,11.23,11.29,11.21,11.24,112049.96326230712,4.1373,4.1594,4.1299,4.141,112049.9633
2009-07-08 15:10:00,11.24,11.26,11.22,11.26,134827.33284349742,4.141,4.1484,4.1336,4.1484,134827.3328
2009-07-08 15:15:00,11.26,11.27,11.21,11.23,92089.15013470486,4.1484,4.152,4.1299,4.1373,92089.1501
2009-07-08 15:20:00,11.24,11.28,11.22,11.24,95885.3783982366,4.141,4.1557,4.1336,4.141,95885.3784
2009-07-08 15:25:00,11.24,11.24,11.2,11.22,115233.89664462404,4.141,4.141,4.1262,4.1336,115233.8966
2009-07-08 15:30:00,11.23,11.24,11.21,11.22,110702.91452363458,4.1373,4.141,4.1299,4.1336,110702.9145
2009-07-08 15:35:00,11.22,11.29,11.21,11.27,353783.9823659074,4.1336,4.1594,4.1299,4.152,353783.9824
2009-07-08 15:40:00,11.27,11.32,11.25,11.31,308351.7021797697,4.152,4.1705,4.1447,4.1668,308351.7022
2009-07-08 15:45:00,11.31,11.37,11.31,11.33,177443.056576047,4.1668,4.1889,4.1668,4.1741,177443.0566
2009-07-08 15:50:00,11.32,11.37,11.31,11.33,289370.5608621112,4.1705,4.1889,4.1668,4.1741,289370.5609
2009-07-08 15:55:00,11.34,11.36,11.33,11.33,403379.8677443056,4.1778,4.1852,4.1741,4.1741,403379.8677
2009-07-09 09:30:00,11.44,11.47,11.35,11.38,103845.2118540289,4.2147,4.2257,4.1815,4.1926,103845.2119
2009-07-09 09:35:00,11.38,11.47,11.38,11.38,230100.4163605192,4.1926,4.2257,4.1926,4.1926,230100.4164
2009-07-09 09:40:00,11.37,11.43,11.33,11.41,104335.04775900072,4.1889,4.211,4.1741,4.2036,104335.0478
2009-07-09 09:45:00,11.4,11.43,11.33,11.34,62086.70095518001,4.1999,4.211,4.1741,4.1778,62086.701
2009-07-09 09:50:00,11.34,11.37,11.31,11.35,208057.80063678665,4.1778,4.1889,4.1668,4.1815,208057.8006
2009-07-09 09:55:00,11.35,11.35,11.29,11.29,222997.7957384276,4.1815,4.1815,4.1594,4.1594,222997.7957
2009-07-09 10:00:00,11.29,11.43,11.29,11.39,157604.7024246877,4.1594,4.211,4.1594,4.1962,157604.7024
2009-07-09 10:05:00,11.38,11.46,11.37,11.38,273205.97599804064,4.1926,4.222,4.1889,4.1926,273205.976
2009-07-09 10:10:00,11.38,11.39,11.33,11.38,370805.7800636786,4.1926,4.1962,4.1741,4.1926,370805.7801
2009-07-09 10:15:00,11.38,11.47,11.37,11.42,156380.11266225812,4.1926,4.2257,4.1889,4.2073,156380.1127
2009-07-09 10:20:00,11.42,11.44,11.42,11.43,60984.570168993385,4.2073,4.2147,4.2073,4.211,60984.5702
2009-07-09 10:25:00,11.43,11.43,11.38,11.39,366519.7158951751,4.211,4.211,4.1926,4.1962,366519.7159
2009-07-09 10:30:00,11.4,11.45,11.35,11.43,255449.42444281164,4.1999,4.2184,4.1815,4.211,255449.4244
2009-07-09 10:35:00,11.44,11.52,11.44,11.49,167891.25642909625,4.2147,4.2441,4.2147,4.2331,167891.2564
2009-07-09 10:40:00,11.49,11.57,11.49,11.54,114131.7658584374,4.2331,4.2626,4.2331,4.2515,114131.7659
2009-07-09 10:45:00,11.55,11.57,11.48,11.5,53147.19568944403,4.2552,4.2626,4.2294,4.2368,53147.1957
2009-07-09 10:50:00,11.5,11.58,11.49,11.57,66127.84717119765,4.2368,4.2662,4.2331,4.2626,66127.8472
2009-07-09 10:55:00,11.57,11.59,11.55,11.56,88415.3808474161,4.2626,4.2699,4.2552,4.2589,88415.3808
2009-07-09 11:00:00,11.56,11.56,11.51,11.56,69066.86260102865,4.2589,4.2589,4.2405,4.2589,69066.8626
2009-07-09 11:05:00,11.56,11.57,11.51,11.56,101273.57335292676,4.2589,4.2626,4.2405,4.2589,101273.5734
2009-07-09 11:10:00,11.56,11.58,11.54,11.55,128214.54812637766,4.2589,4.2662,4.2515,4.2552,128214.5481
2009-07-09 11:15:00,11.55,11.58,11.51,11.56,84741.61156012735,4.2552,4.2662,4.2405,4.2589,84741.6116
2009-07-09 11:20:00,11.56,11.63,11.56,11.62,105192.26059270144,4.2589,4.2847,4.2589,4.281,105192.2606
2009-07-09 11:25:00,11.62,11.63,11.6,11.61,35023.26720548616,4.281,4.2847,4.2736,4.2773,35023.2672
2009-07-09 11:30:00,11.6,11.65,11.57,11.64,79843.252510409,4.2736,4.292,4.2626,4.2883,79843.2525
2009-07-09 11:35:00,11.64,11.67,11.64,11.65,47636.541758510895,4.2883,4.2994,4.2883,4.292,47636.5418
2009-07-09 11:40:00,11.66,11.69,11.64,11.65,123683.5660053882,4.2957,4.3068,4.2883,4.292,123683.566
2009-07-09 11:45:00,11.65,11.71,11.65,11.66,170585.35390644133,4.292,4.3141,4.292,4.2957,170585.3539
2009-07-09 11:50:00,11.67,11.69,11.66,11.69,30124.90815576781,4.2994,4.3068,4.2957,4.3068,30124.9082
2009-07-09 11:55:00,11.69,11.72,11.64,11.65,51187.85206955669,4.3068,4.3178,4.2883,4.292,51187.8521
2009-07-09 12:00:00,11.64,11.71,11.62,11.71,124295.86088660298,4.2883,4.3141,4.281,4.3141,124295.8609
2009-07-09 12:05:00,11.71,11.74,11.7,11.73,87313.25006122948,4.3141,4.3252,4.3105,4.3215,87313.2501
2009-07-09 12:10:00,11.73,11.73,11.69,11.71,54371.78545187362,4.3215,4.3215,4.3068,4.3141,54371.7855
2009-07-09 12:15:00,11.71,11.77,11.71,11.77,33186.38256184178,4.3141,4.3362,4.3141,4.3362,33186.3826
2009-07-09 12:20:00,11.77,11.82,11.76,11.79,65638.0112662258,4.3362,4.3547,4.3326,4.3436,65638.0113
2009-07-09 12:25:00,11.79,11.82,11.78,11.8,86333.57825128581,4.3436,4.3547,4.3399,4.3473,86333.5783
2009-07-09 12:30:00,11.8,11.82,11.79,11.8,166544.2076904237,4.3473,4.3547,4.3436,4.3473,166544.2077
2009-07-09 12:35:00,11.8,11.83,11.77,11.82,62698.9958363948,4.3473,4.3583,4.3362,4.3547,62698.9958
2009-07-09 12:40:00,11.82,11.82,11.77,11.78,56943.42395297575,4.3547,4.3547,4.3362,4.3399,56943.424
2009-07-09 12:45:00,11.78,11.8,11.75,11.75,47636.541758510895,4.3399,4.3473,4.3289,4.3289,47636.5418
2009-07-09 12:50:00,11.75,11.78,11.71,11.78,81067.84227283859,4.3289,4.3399,4.3141,4.3399,81067.8423
2009-07-09 12:55:00,11.78,11.79,11.76,11.77,71393.58314964487,4.3399,4.3436,4.3326,4.3362,71393.5831
2009-07-09 13:00:00,11.77,11.78,11.69,11.69,77149.15503306391,4.3362,4.3399,4.3068,4.3068,77149.155
2009-07-09 13:05:00,11.69,11.75,11.69,11.73,65760.47024246877,4.3068,4.3289,4.3068,4.3215,65760.4702
2009-07-09 13:10:00,11.75,11.79,11.73,11.77,89762.42958608865,4.3289,4.3436,4.3215,4.3362,89762.4296
2009-07-09 13:15:00,11.77,11.78,11.74,11.76,53024.73671320108,4.3362,4.3399,4.3252,4.3326,53024.7367
2009-07-09 13:20:00,11.76,11.77,11.71,11.72,72618.17291207446,4.3326,4.3362,4.3141,4.3178,72618.1729
2009-07-09 13:25:00,11.72,11.77,11.72,11.76,143644.37913299043,4.3178,4.3362,4.3178,4.3326,143644.3791
2009-07-09 13:30:00,11.77,11.8,11.72,11.73,89395.05265735977,4.3362,4.3473,4.3178,4.3215,89395.0527
2009-07-09 13:35:00,11.73,11.79,11.72,11.78,172422.23855008572,4.3215,4.3436,4.3178,4.3399,172422.2386
2009-07-09 13:40:00,11.78,11.82,11.76,11.82,246632.37815331863,4.3399,4.3547,4.3326,4.3547,246632.3782
2009-07-09 13:45:00,11.81,11.82,11.77,11.78,72005.87803085966,4.351,4.3547,4.3362,4.3399,72005.878
2009-07-09 13:50:00,11.78,11.78,11.74,11.75,48126.37766348273,4.3399,4.3399,4.3252,4.3289,48126.3777
2009-07-09 13:55:00,11.76,11.78,11.74,11.76,74455.05755571883,4.3326,4.3399,4.3252,4.3326,74455.0576
2009-07-09 14:00:00,11.75,11.76,11.72,11.73,92089.15013470486,4.3289,4.3326,4.3178,4.3215,92089.1501
2009-07-09 14:05:00,11.73,11.79,11.73,11.79,68821.94464854273,4.3215,4.3436,4.3215,4.3436,68821.9446
2009-07-09 14:10:00,11.8,11.87,11.79,11.84,224712.22140582904,4.3473,4.3731,4.3436,4.362,224712.2214
2009-07-09 14:15:00,11.85,11.87,11.83,11.86,127847.17119764876,4.3657,4.3731,4.3583,4.3694,127847.1712
2009-07-09 14:20:00,11.86,11.87,11.83,11.83,60004.89835904972,4.3694,4.3731,4.3583,4.3583,60004.8984
2009-07-09 14:25:00,11.85,11.87,11.83,11.85,183810.9233406809,4.3657,4.3731,4.3583,4.3657,183810.9233
2009-07-09 14:30:00,11.85,11.88,11.85,11.86,110090.61964241978,4.3657,4.3768,4.3657,4.3694,110090.6196
2009-07-09 14:35:00,11.86,11.9,11.86,11.9,81557.67817781043,4.3694,4.3841,4.3694,4.3841,81557.6782
2009-07-09 14:40:00,11.89,11.9,11.87,11.87,158094.53832965955,4.3805,4.3841,4.3731,4.3731,158094.5383
2009-07-09 14:45:00,11.87,11.91,11.87,11.91,177198.1386235611,4.3731,4.3878,4.3731,4.3878,177198.1386
2009-07-09 14:50:00,11.91,11.93,11.9,11.92,121479.30443301491,4.3878,4.3952,4.3841,4.3915,121479.3044
2009-07-09 14:55:00,11.92,11.92,11.86,11.86,128337.0071026206,4.3915,4.3915,4.3694,4.3694,128337.0071
2009-07-09 15:00:00,11.86,11.87,11.81,11.82,229488.1214793044,4.3694,4.3731,4.351,4.3547,229488.1215
2009-07-09 15:05:00,11.82,11.85,11.78,11.82,117805.53514572616,4.3547,4.3657,4.3399,4.3547,117805.5351
2009-07-09 15:10:00,11.82,11.82,11.78,11.79,145971.09968160666,4.3547,4.3547,4.3399,4.3436,145971.0997
2009-07-09 15:15:00,11.79,11.81,11.77,11.78,110947.83247612049,4.3436,4.351,4.3362,4.3399,110947.8325
2009-07-09 15:20:00,11.78,11.79,11.76,11.76,51310.31104579965,4.3399,4.3436,4.3326,4.3326,51310.311
2009-07-09 15:25:00,11.76,11.76,11.71,11.74,73475.38574577516,4.3326,4.3326,4.3141,4.3252,73475.3857
2009-07-09 15:30:00,11.74,11.76,11.69,11.72,259000.73475385745,4.3252,4.3326,4.3068,4.3178,259000.7348
2009-07-09 15:35:00,11.72,11.74,11.69,11.7,168258.6333578251,4.3178,4.3252,4.3068,4.3105,168258.6334
2009-07-09 15:40:00,11.7,11.74,11.7,11.71,158461.91525838844,4.3105,4.3252,4.3105,4.3141,158461.9153
2009-07-09 15:45:00,11.71,11.72,11.69,11.72,106049.47342640215,4.3141,4.3178,4.3068,4.3178,106049.4734
2009-07-09 15:50:00,11.72,11.72,11.67,11.68,293534.16605437174,4.3178,4.3178,4.2994,4.3031,293534.1661
2009-07-09 15:55:00,11.67,11.68,11.66,11.68,316189.0766593191,4.2994,4.3031,4.2957,4.3031,316189.0767
2009-07-10 09:30:00,11.51,11.51,11.29,11.37,21797.697771246632,4.2405,4.2405,4.1594,4.1889,21797.6978
2009-07-10 09:35:00,11.37,11.5,11.35,11.43,147685.52534900806,4.1889,4.2368,4.1815,4.211,147685.5253
2009-07-10 09:40:00,11.42,11.51,11.42,11.47,180504.53098212092,4.2073,4.2405,4.2073,4.2257,180504.531
2009-07-10 09:45:00,11.46,11.6,11.46,11.6,89762.42958608865,4.222,4.2736,4.222,4.2736,89762.4296
2009-07-10 09:50:00,11.6,11.63,11.56,11.56,121479.30443301491,4.2736,4.2847,4.2589,4.2589,121479.3044
2009-07-10 09:55:00,11.57,11.6,11.44,11.55,158584.3742346314,4.2626,4.2736,4.2147,4.2552,158584.3742
2009-07-10 10:00:00,11.55,11.56,11.44,11.51,160176.34092578985,4.2552,4.2589,4.2147,4.2405,160176.3409
2009-07-10 10:05:00,11.52,11.56,11.47,11.51,191648.29782023025,4.2441,4.2589,4.2257,4.2405,191648.2978
2009-07-10 10:10:00,11.51,11.61,11.49,11.61,112784.71711976489,4.2405,4.2773,4.2331,4.2773,112784.7171
2009-07-10 10:15:00,11.61,11.68,11.58,11.66,136786.67646338476,4.2773,4.3031,4.2662,4.2957,136786.6765
2009-07-10 10:20:00,11.66,11.7,11.64,11.67,147318.1484202792,4.2957,4.3105,4.2883,4.2994,147318.1484
2009-07-10 10:25:00,11.68,11.69,11.63,11.68,71148.66519715895,4.3031,4.3068,4.2847,4.3031,71148.6652
2009-07-10 10:30:00,11.68,11.69,11.6,11.62,65025.716385011016,4.3031,4.3068,4.2736,4.281,65025.7164
2009-07-10 10:35:00,11.62,11.66,11.61,11.64,67474.89590987019,4.281,4.2957,4.2773,4.2883,67474.8959
2009-07-10 10:40:00,11.63,11.66,11.63,11.65,50942.93411707078,4.2847,4.2957,4.2847,4.292,50942.9341
2009-07-10 10:45:00,11.65,11.7,11.64,11.69,98212.0989468528,4.292,4.3105,4.2883,4.3068,98212.0989
2009-07-10 10:50:00,11.69,11.7,11.63,11.63,122214.05829047268,4.3068,4.3105,4.2847,4.2847,122214.0583
2009-07-10 10:55:00,11.63,11.64,11.59,11.6,62576.53686015184,4.2847,4.2883,4.2699,4.2736,62576.5369
2009-07-10 11:00:00,11.59,11.6,11.55,11.57,42125.88782757776,4.2699,4.2736,4.2552,4.2626,42125.8878
2009-07-10 11:05:00,11.57,11.58,11.55,11.55,70291.45236345823,4.2626,4.2662,4.2552,4.2552,70291.4524
2009-07-10 11:10:00,11.54,11.56,11.51,11.55,105804.55547391625,4.2515,4.2589,4.2405,4.2552,105804.5555
2009-07-10 11:15:00,11.55,11.58,11.53,11.54,64046.04457506735,4.2552,4.2662,4.2478,4.2515,64046.0446
2009-07-10 11:20:00,11.55,11.55,11.51,11.52,115601.27357335293,4.2552,4.2552,4.2405,4.2441,115601.2736
2009-07-10 11:25:00,11.52,11.54,11.48,11.51,130541.26867499387,4.2441,4.2515,4.2294,4.2405,130541.2687
2009-07-10 11:30:00,11.51,11.55,11.49,11.54,48493.7545922116,4.2405,4.2552,4.2331,4.2515,48493.7546
2009-07-10 11:35:00,11.53,11.54,11.51,11.51,40901.29806514817,4.2478,4.2515,4.2405,4.2405,40901.2981
2009-07-10 11:40:00,11.51,11.55,11.51,11.51,49228.50844966936,4.2405,4.2552,4.2405,4.2405,49228.5084
2009-07-10 11:45:00,11.51,11.55,11.5,11.53,125887.82757776145,4.2405,4.2552,4.2368,4.2478,125887.8276
2009-07-10 11:50:00,11.53,11.54,11.51,11.53,117315.69924075434,4.2478,4.2515,4.2405,4.2478,117315.6992
2009-07-10 11:55:00,11.53,11.53,11.51,11.52,26696.05682096497,4.2478,4.2478,4.2405,4.2441,26696.0568
2009-07-10 12:00:00,11.51,11.53,11.51,11.51,92334.06808719078,4.2405,4.2478,4.2405,4.2405,92334.0681
2009-07-10 12:05:00,11.52,11.56,11.51,11.55,55228.99828557433,4.2441,4.2589,4.2405,4.2552,55228.9983
2009-07-10 12:10:00,11.56,11.61,11.56,11.61,97599.804065638,4.2589,4.2773,4.2589,4.2773,97599.8041
2009-07-10 12:15:00,11.61,11.64,11.59,11.6,255816.80137154047,4.2773,4.2883,4.2699,4.2736,255816.8014
2009-07-10 12:20:00,11.61,11.64,11.57,11.6,115356.355620867,4.2773,4.2883,4.2626,4.2736,115356.3556
2009-07-10 12:25:00,11.6,11.62,11.59,11.6,46779.32892481019,4.2736,4.281,4.2699,4.2736,46779.3289
2009-07-10 12:30:00,11.6,11.62,11.6,11.62,75557.18834190545,4.2736,4.281,4.2736,4.281,75557.1883
2009-07-10 12:35:00,11.62,11.67,11.61,11.66,136419.29953465587,4.281,4.2994,4.2773,4.2957,136419.2995
2009-07-10 12:40:00,11.67,11.71,11.67,11.71,75679.64731814842,4.2994,4.3141,4.2994,4.3141,75679.6473
2009-07-10 12:45:00,11.71,11.71,11.69,11.7,34655.89027675729,4.3141,4.3141,4.3068,4.3105,34655.8903
2009-07-10 12:50:00,11.7,11.71,11.65,11.66,53392.11364192995,4.3105,4.3141,4.292,4.2957,53392.1136
2009-07-10 12:55:00,11.66,11.67,11.64,11.64,19715.895175116333,4.2957,4.2994,4.2883,4.2883,19715.8952
2009-07-10 13:00:00,11.64,11.66,11.63,11.64,77883.90889052166,4.2883,4.2957,4.2847,4.2883,77883.9089
2009-07-10 13:05:00,11.64,11.64,11.64,11.64,20573.10800881705,4.2883,4.2883,4.2883,4.2883,20573.108
2009-07-10 13:10:00,11.64,11.64,11.63,11.64,54616.703404359534,4.2883,4.2883,4.2847,4.2883,54616.7034
2009-07-10 13:15:00,11.64,11.67,11.62,11.66,129561.5968650502,4.2883,4.2994,4.281,4.2957,129561.5969
2009-07-10 13:20:00,11.67,11.67,11.63,11.65,35390.64413421504,4.2994,4.2994,4.2847,4.292,35390.6441
2009-07-10 13:25:00,11.65,11.65,11.63,11.63,21185.40289003184,4.292,4.292,4.2847,4.2847,21185.4029
2009-07-10 13:30:00,11.64,11.64,11.64,11.64,1591.9666911584618,4.2883,4.2883,4.2883,4.2883,1591.9667
2009-07-10 13:35:00,11.64,11.66,11.63,11.66,81190.30124908155,4.2883,4.2957,4.2847,4.2957,81190.3012
2009-07-10 13:40:00,11.65,11.7,11.65,11.69,121846.6813617438,4.292,4.3105,4.292,4.3068,121846.6814
2009-07-10 13:45:00,11.69,11.71,11.69,11.71,31594.41587068332,4.3068,4.3141,4.3068,4.3141,31594.4159
2009-07-10 13:50:00,11.7,11.77,11.69,11.77,67107.51898114131,4.3105,4.3362,4.3068,4.3362,67107.519
2009-07-10 13:55:00,11.77,11.78,11.75,11.77,70413.9113397012,4.3362,4.3399,4.3289,4.3362,70413.9113
2009-07-10 14:00:00,11.77,11.77,11.71,11.71,79353.41660543717,4.3362,4.3362,4.3141,4.3141,79353.4166
2009-07-10 14:05:00,11.71,11.72,11.69,11.69,37839.82365907421,4.3141,4.3178,4.3068,4.3068,37839.8237
2009-07-10 14:10:00,11.69,11.7,11.67,11.67,117805.53514572616,4.3068,4.3105,4.2994,4.2994,117805.5351
2009-07-10 14:15:00,11.67,11.69,11.67,11.68,108866.0298799902,4.2994,4.3068,4.2994,4.3031,108866.0299
2009-07-10 14:20:00,11.69,11.7,11.64,11.64,90007.34753857457,4.3068,4.3105,4.2883,4.2883,90007.3475
2009-07-10 14:25:00,11.64,11.64,11.62,11.63,107763.89909380356,4.2883,4.2883,4.281,4.2847,107763.8991
2009-07-10 14:30:00,11.64,11.64,11.61,11.62,61596.86505020817,4.2883,4.2883,4.2773,4.281,61596.8651
2009-07-10 14:35:00,11.62,11.67,11.62,11.64,46656.869948567226,4.281,4.2994,4.281,4.2883,46656.8699
2009-07-10 14:40:00,11.64,11.66,11.63,11.63,89517.51163360274,4.2883,4.2957,4.2847,4.2847,89517.5116
2009-07-10 14:45:00,11.64,11.66,11.61,11.66,72740.63188831741,4.2883,4.2957,4.2773,4.2957,72740.6319
2009-07-10 14:50:00,11.66,11.68,11.62,11.62,78741.12172422238,4.2957,4.3031,4.281,4.281,78741.1217
2009-07-10 14:55:00,11.63,11.65,11.6,11.6,99926.52461425422,4.2847,4.292,4.2736,4.2736,99926.5246
2009-07-10 15:00:00,11.61,11.64,11.58,11.6,122336.51726671564,4.2773,4.2883,4.2662,4.2736,122336.5173
2009-07-10 15:05:00,11.61,11.63,11.6,11.6,81802.59613029634,4.2773,4.2847,4.2736,4.2736,81802.5961
2009-07-10 15:10:00,11.6,11.63,11.59,11.62,231080.08817046287,4.2736,4.2847,4.2699,4.281,231080.0882
2009-07-10 15:15:00,11.62,11.66,11.62,11.64,85966.20132255694,4.281,4.2957,4.281,4.2883,85966.2013
2009-07-10 15:20:00,11.64,11.66,11.63,11.65,116825.8633357825,4.2883,4.2957,4.2847,4.292,116825.8633
2009-07-10 15:25:00,11.65,11.68,11.64,11.65,126989.95836394808,4.292,4.3031,4.2883,4.292,126989.9584
2009-07-10 15:30:00,11.65,11.65,11.63,11.63,64046.04457506735,4.292,4.292,4.2847,4.2847,64046.0446
2009-07-10 15:35:00,11.64,11.69,11.62,11.68,78251.28581925055,4.2883,4.3068,4.281,4.3031,78251.2858
2009-07-10 15:40:00,11.68,11.69,11.62,11.64,100538.819495469,4.3031,4.3068,4.281,4.2883,100538.8195
2009-07-10 15:45:00,11.64,11.68,11.64,11.68,239897.1344599559,4.2883,4.3031,4.2883,4.3031,239897.1345
2009-07-10 15:50:00,11.67,11.68,11.64,11.67,225324.51628704384,4.2994,4.3031,4.2883,4.2994,225324.5163
2009-07-10 15:55:00,11.67,11.68,11.66,11.66,221283.37007102612,4.2994,4.3031,4.2957,4.2957,221283.3701
2009-07-13 09:30:00,11.66,11.73,11.59,11.68,86823.41415625764,4.2957,4.3215,4.2699,4.3031,86823.4142
2009-07-13 09:35:00,11.69,11.74,11.64,11.69,111805.0453098212,4.3068,4.3252,4.2883,4.3068,111805.0453
2009-07-13 09:40:00,11.69,11.69,11.64,11.68,140215.5277981876,4.3068,4.3068,4.2883,4.3031,140215.5278
2009-07-13 09:45:00,11.67,11.73,11.65,11.71,111682.58633357823,4.2994,4.3215,4.292,4.3141,111682.5863
2009-07-13 09:50:00,11.71,11.73,11.64,11.65,163850.11021307862,4.3141,4.3215,4.2883,4.292,163850.1102
2009-07-13 09:55:00,11.65,11.68,11.63,11.63,122826.35317168749,4.292,4.3031,4.2847,4.2847,122826.3532
2009-07-13 10:00:00,11.63,11.65,11.55,11.55,215895.175116336,4.2847,4.292,4.2552,4.2552,215895.1751
2009-07-13 10:05:00,11.55,11.56,11.49,11.49,208547.6365417585,4.2552,4.2589,4.2331,4.2331,208547.6365
2009-07-13 10:10:00,11.5,11.55,11.48,11.48,251163.3602743081,4.2368,4.2552,4.2294,4.2294,251163.3603
2009-07-13 10:15:00,11.48,11.53,11.48,11.51,259735.4886113152,4.2294,4.2478,4.2294,4.2405,259735.4886
2009-07-13 10:20:00,11.51,11.52,11.49,11.52,117193.24026451138,4.2405,4.2441,4.2331,4.2441,117193.2403
2009-07-13 10:25:00,11.52,11.53,11.51,11.53,319128.0920891501,4.2441,4.2478,4.2405,4.2478,319128.0921
2009-07-13 10:30:00,11.52,11.59,11.52,11.55,472569.18932157726,4.2441,4.2699,4.2441,4.2552,472569.1893
2009-07-13 10:35:00,11.55,11.55,11.49,11.52,301738.91746265,4.2552,4.2552,4.2331,4.2441,301738.9175
2009-07-13 10:40:00,11.52,11.54,11.51,11.52,270756.79647318146,4.2441,4.2515,4.2405,4.2441,270756.7965
2009-07-13 10:45:00,11.53,11.55,11.5,11.54,210751.89811413176,4.2478,4.2552,4.2368,4.2515,210751.8981
2009-07-13 10:50:00,11.54,11.55,11.51,11.52,228753.36762184667,4.2515,4.2552,4.2405,4.2441,228753.3676
2009-07-13 10:55:00,11.52,11.58,11.52,11.57,275410.2375704139,4.2441,4.2662,4.2441,4.2626,275410.2376
2009-07-13 11:00:00,11.57,11.58,11.53,11.55,276634.8273328435,4.2626,4.2662,4.2478,4.2552,276634.8273
2009-07-13 11:05:00,11.55,11.55,11.51,11.51,122581.43521920156,4.2552,4.2552,4.2405,4.2405,122581.4352
2009-07-13 11:10:00,11.51,11.55,11.51,11.51,150134.70487386725,4.2405,4.2552,4.2405,4.2405,150134.7049
2009-07-13 11:15:00,11.51,11.53,11.49,11.52,129439.13788880724,4.2405,4.2478,4.2331,4.2441,129439.1379
2009-07-13 11:20:00,11.52,11.55,11.52,11.54,85231.44746509919,4.2441,4.2552,4.2441,4.2515,85231.4475
2009-07-13 11:25:00,11.53,11.54,11.51,11.52,104090.1298065148,4.2478,4.2515,4.2405,4.2441,104090.1298
2009-07-13 11:30:00,11.52,11.59,11.52,11.58,336884.6436443791,4.2441,4.2699,4.2441,4.2662,336884.6436
2009-07-13 11:35:00,11.59,11.65,11.56,11.6,136296.84055841292,4.2699,4.292,4.2589,4.2736,136296.8406
2009-07-13 11:40:00,11.6,11.63,11.59,11.62,162870.43840313493,4.2736,4.2847,4.2699,4.281,162870.4384
2009-07-13 11:45:00,11.62,11.64,11.58,11.58,224099.92652461425,4.281,4.2883,4.2662,4.2662,224099.9265
2009-07-13 11:50:00,11.59,11.65,11.59,11.65,146705.8535390644,4.2699,4.292,4.2699,4.292,146705.8535
2009-07-13 11:55:00,11.65,11.69,11.64,11.67,74332.59857947587,4.292,4.3068,4.2883,4.2994,74332.5986
2009-07-13 12:00:00,11.68,11.69,11.64,11.65,83272.10384521185,4.3031,4.3068,4.2883,4.292,83272.1038
2009-07-13 12:05:00,11.65,11.66,11.64,11.65,52167.52387950036,4.292,4.2957,4.2883,4.292,52167.5239
2009-07-13 12:10:00,11.65,11.69,11.65,11.69,76169.48322312025,4.292,4.3068,4.292,4.3068,76169.4832
2009-07-13 12:15:00,11.69,11.69,11.68,11.69,8817.046289493019,4.3068,4.3068,4.3031,4.3068,8817.0463
2009-07-13 12:20:00,11.69,11.69,11.66,11.66,59392.60347783492,4.3068,4.3068,4.2957,4.2957,59392.6035
2009-07-13 12:25:00,11.67,11.7,11.65,11.7,103967.67083027185,4.2994,4.3105,4.292,4.3105,103967.6708
2009-07-13 12:30:00,11.7,11.7,11.66,11.66,51555.22899828557,4.3105,4.3105,4.2957,4.2957,51555.229
2009-07-13 12:35:00,11.66,11.69,11.65,11.69,96497.67327945138,4.2957,4.3068,4.292,4.3068,96497.6733
2009-07-13 12:40:00,11.69,11.71,11.68,11.7,55718.83419054616,4.3068,4.3141,4.3031,4.3105,55718.8342
2009-07-13 12:45:00,11.71,11.73,11.66,11.69,78986.0396767083,4.3141,4.3215,4.2957,4.3068,78986.0397
2009-07-13 12:50:00,11.69,11.7,11.65,11.65,51922.60592701445,4.3068,4.3105,4.292,4.292,51922.6059
2009-07-13 12:55:00,11.64,11.69,11.64,11.67,86456.03722752877,4.2883,4.3068,4.2883,4.2994,86456.0372
2009-07-13 13:00:00,11.67,11.7,11.66,11.69,97354.88611315208,4.2994,4.3105,4.2957,4.3068,97354.8861
2009-07-13 13:05:00,11.69,11.73,11.69,11.73,69556.69850600048,4.3068,4.3215,4.3068,4.3215,69556.6985
2009-07-13 13:10:00,11.72,11.77,11.71,11.75,96987.5091844232,4.3178,4.3362,4.3141,4.3289,96987.5092
2009-07-13 13:15:00,11.75,11.78,11.75,11.78,85598.82439382806,4.3289,4.3399,4.3289,4.3399,85598.8244
2009-07-13 13:20:00,11.77,11.8,11.77,11.77,98946.85280431056,4.3362,4.3473,4.3362,4.3362,98946.8528
2009-07-13 13:25:00,11.77,11.78,11.77,11.78,75312.27038941954,4.3362,4.3399,4.3362,4.3399,75312.2704
2009-07-13 13:30:00,11.78,11.78,11.76,11.76,55351.45726181729,4.3399,4.3399,4.3326,4.3326,55351.4573
2009-07-13 13:35:00,11.75,11.78,11.73,11.73,104824.88366397256,4.3289,4.3399,4.3215,4.3215,104824.8837
2009-07-13 13:40:00,11.73,11.75,11.73,11.74,25961.302963507223,4.3215,4.3289,4.3215,4.3252,25961.303
2009-07-13 13:45:00,11.74,11.77,11.72,11.73,70413.9113397012,4.3252,4.3362,4.3178,4.3215,70413.9113
2009-07-13 13:50:00,11.73,11.75,11.73,11.75,46779.32892481019,4.3215,4.3289,4.3215,4.3289,46779.3289
2009-07-13 13:55:00,11.75,11.75,11.7,11.73,129194.21993632131,4.3289,4.3289,4.3105,4.3215,129194.2199
2009-07-13 14:00:00,11.72,11.74,11.7,11.72,65270.63433749694,4.3178,4.3252,4.3105,4.3178,65270.6343
2009-07-13 14:05:00,11.72,11.75,11.7,11.72,97354.88611315208,4.3178,4.3289,4.3105,4.3178,97354.8861
2009-07-13 14:10:00,11.73,11.73,11.72,11.73,91844.23218221896,4.3215,4.3215,4.3178,4.3215,91844.2322
2009-07-13 14:15:00,11.73,11.73,11.71,11.71,47391.62380602498,4.3215,4.3215,4.3141,4.3141,47391.6238
2009-07-13 14:20:00,11.71,11.76,11.71,11.75,173646.82831251528,4.3141,4.3326,4.3141,4.3289,173646.8283
2009-07-13 14:25:00,11.76,11.77,11.73,11.74,140950.28165564535,4.3326,4.3362,4.3215,4.3252,140950.2817
2009-07-13 14:30:00,11.73,11.76,11.73,11.74,65025.716385011016,4.3215,4.3326,4.3215,4.3252,65025.7164
2009-07-13 14:35:00,11.74,11.77,11.73,11.74,68209.64976732794,4.3252,4.3362,4.3215,4.3252,68209.6498
2009-07-13 14:40:00,11.74,11.74,11.73,11.73,77149.15503306391,4.3252,4.3252,4.3215,4.3215,77149.155
2009-07-13 14:45:00,11.73,11.76,11.73,11.75,50085.72128337007,4.3215,4.3326,4.3215,4.3289,50085.7213
2009-07-13 14:50:00,11.76,11.78,11.75,11.75,68332.1087435709,4.3326,4.3399,4.3289,4.3289,68332.1087
2009-07-13 14:55:00,11.75,11.79,11.75,11.78,66127.84717119765,4.3289,4.3436,4.3289,4.3399,66127.8472
2009-07-13 15:00:00,11.78,11.79,11.75,11.76,226181.7291207445,4.3399,4.3436,4.3289,4.3326,226181.7291
2009-07-13 15:05:00,11.76,11.79,11.76,11.79,128214.54812637766,4.3326,4.3436,4.3326,4.3436,128214.5481
2009-07-13 15:10:00,11.79,11.83,11.78,11.82,107763.89909380356,4.3436,4.3583,4.3399,4.3547,107763.8991
2009-07-13 15:15:00,11.82,11.82,11.79,11.82,80945.38329659564,4.3547,4.3547,4.3436,4.3547,80945.3833
2009-07-13 15:20:00,11.82,11.83,11.79,11.81,142909.6252755327,4.3547,4.3583,4.3436,4.351,142909.6253
2009-07-13 15:25:00,11.81,11.82,11.78,11.78,204751.4082782268,4.351,4.3547,4.3399,4.3399,204751.4083
2009-07-13 15:30:00,11.78,11.82,11.78,11.8,244550.5755571884,4.3399,4.3547,4.3399,4.3473,244550.5756
2009-07-13 15:35:00,11.8,11.83,11.78,11.83,138623.56110702915,4.3473,4.3583,4.3399,4.3583,138623.5611
2009-07-13 15:40:00,11.83,11.87,11.82,11.84,710384.5211854029,4.3583,4.3731,4.3547,4.362,710384.5212
2009-07-13 15:45:00,11.84,11.86,11.82,11.86,417462.65001224587,4.362,4.3694,4.3547,4.3694,417462.65
2009-07-13 15:50:00,11.86,11.86,11.82,11.83,650624.540778839,4.3694,4.3694,4.3547,4.3583,650624.5408
2009-07-13 15:55:00,11.82,11.85,11.82,11.83,620132.2556943423,4.3547,4.3657,4.3547,4.3583,620132.2557
2009-07-14 09:30:00,12.01,12.16,11.9,11.96,85353.90644134214,4.4247,4.4799,4.3841,4.4062,85353.9064
2009-07-14 09:35:00,11.96,12.04,11.89,11.89,227528.77785941708,4.4062,4.4357,4.3805,4.3805,227528.7779
2009-07-14 09:40:00,11.88,11.96,11.82,11.82,136419.29953465587,4.3768,4.4062,4.3547,4.3547,136419.2995
2009-07-14 09:45:00,11.82,11.92,11.81,11.91,175361.2539799167,4.3547,4.3915,4.351,4.3878,175361.254
2009-07-14 09:50:00,11.89,11.96,11.84,11.87,202424.68772961057,4.3805,4.4062,4.362,4.3731,202424.6877
2009-07-14 09:55:00,11.87,11.91,11.85,11.89,209772.22630418808,4.3731,4.3878,4.3657,4.3805,209772.2263
2009-07-14 10:00:00,11.88,11.96,11.87,11.91,197036.4927749204,4.3768,4.4062,4.3731,4.3878,197036.4928
2009-07-14 10:05:00,11.91,11.96,11.87,11.93,181729.12074455057,4.3878,4.4062,4.3731,4.3952,181729.1207
2009-07-14 10:10:00,11.93,11.96,11.87,11.88,119275.04286064168,4.3952,4.4062,4.3731,4.3768,119275.0429
2009-07-14 10:15:00,11.89,11.92,11.87,11.87,154175.85108988488,4.3805,4.3915,4.3731,4.3731,154175.8511
2009-07-14 10:20:00,11.86,11.87,11.81,11.84,160176.34092578985,4.3694,4.3731,4.351,4.362,160176.3409
2009-07-14 10:25:00,11.85,11.86,11.8,11.85,172299.77957384274,4.3657,4.3694,4.3473,4.3657,172299.7796
2009-07-14 10:30:00,11.85,11.87,11.77,11.77,126377.66348273327,4.3657,4.3731,4.3362,4.3362,126377.6635
2009-07-14 10:35:00,11.77,11.78,11.73,11.74,174993.87705118785,4.3362,4.3399,4.3215,4.3252,174993.8771
2009-07-14 10:40:00,11.73,11.77,11.72,11.73,170340.4359539554,4.3215,4.3362,4.3178,4.3215,170340.436
2009-07-14 10:45:00,11.73,11.76,11.69,11.76,107151.60421258878,4.3215,4.3326,4.3068,4.3326,107151.6042
2009-07-14 10:50:00,11.76,11.82,11.76,11.82,139970.6098457017,4.3326,4.3547,4.3326,4.3547,139970.6098
2009-07-14 10:55:00,11.82,11.88,11.81,11.84,231325.0061229488,4.3547,4.3768,4.351,4.362,231325.0061
2009-07-14 11:00:00,11.84,11.87,11.82,11.87,183076.16948322312,4.362,4.3731,4.3547,4.3731,183076.1695
2009-07-14 11:05:00,11.88,11.91,11.85,11.85,141562.57653686014,4.3768,4.3878,4.3657,4.3657,141562.5765
2009-07-14 11:10:00,11.86,11.86,11.83,11.85,131153.56355620865,4.3694,4.3694,4.3583,4.3657,131153.5636
2009-07-14 11:15:00,11.85,11.92,11.85,11.91,72250.79598334557,4.3657,4.3915,4.3657,4.3878,72250.796
2009-07-14 11:20:00,11.91,11.92,11.9,11.9,58657.84962037717,4.3878,4.3915,4.3841,4.3841,58657.8496
2009-07-14 11:25:00,11.9,11.95,11.88,11.93,85598.82439382806,4.3841,4.4026,4.3768,4.3952,85598.8244
2009-07-14 11:30:00,11.94,11.96,11.9,11.96,80700.46534410972,4.3989,4.4062,4.3841,4.4062,80700.4653
2009-07-14 11:35:00,11.95,11.99,11.94,11.98,71760.96007837374,4.4026,4.4173,4.3989,4.4136,71760.9601
2009-07-14 11:40:00,11.99,11.99,11.97,11.97,25104.090129806515,4.4173,4.4173,4.4099,4.4099,25104.0901
2009-07-14 11:45:00,11.97,12.0,11.97,12.0,48738.672544697525,4.4099,4.421,4.4099,4.421,48738.6725
2009-07-14 11:50:00,12.0,12.02,12.0,12.02,77394.07298554984,4.421,4.4283,4.421,4.4283,77394.073
2009-07-14 11:55:00,12.02,12.02,11.99,11.99,124663.23781533186,4.4283,4.4283,4.4173,4.4173,124663.2378
2009-07-14 12:00:00,12.0,12.0,11.96,11.99,75802.10629439137,4.421,4.421,4.4062,4.4173,75802.1063
2009-07-14 12:05:00,12.0,12.03,12.0,12.0,85966.20132255694,4.421,4.432,4.421,4.421,85966.2013
2009-07-14 12:10:00,12.01,12.01,11.96,11.98,99926.52461425422,4.4247,4.4247,4.4062,4.4136,99926.5246
2009-07-14 12:15:00,11.97,11.98,11.94,11.95,84496.69360764143,4.4099,4.4136,4.3989,4.4026,84496.6936
2009-07-14 12:20:00,11.95,11.95,11.91,11.92,96007.83737447954,4.4026,4.4026,4.3878,4.3915,96007.8374
2009-07-14 12:25:00,11.92,11.96,11.91,11.94,166054.37178545186,4.3915,4.4062,4.3878,4.3989,166054.3718
2009-07-14 12:30:00,11.95,11.96,11.93,11.94,58168.01371540534,4.4026,4.4062,4.3952,4.3989,58168.0137
2009-07-14 12:35:00,11.93,11.96,11.92,11.95,47024.2468772961,4.3952,4.4062,4.3915,4.4026,47024.2469
2009-07-14 12:40:00,11.95,11.96,11.88,11.89,71271.1241734019,4.4026,4.4062,4.3768,4.3805,71271.1242
2009-07-14 12:45:00,11.9,11.93,11.89,11.91,177443.056576047,4.3841,4.3952,4.3805,4.3878,177443.0566
2009-07-14 12:50:00,11.91,11.94,11.9,11.9,63433.74969385256,4.3878,4.3989,4.3841,4.3841,63433.7497
2009-07-14 12:55:00,11.9,11.92,11.89,11.89,57065.88292921871,4.3841,4.3915,4.3805,4.3805,57065.8829
2009-07-14 13:00:00,11.9,11.94,11.9,11.94,44452.60837619397,4.3841,4.3989,4.3841,4.3989,44452.6084
2009-07-14 13:05:00,11.94,11.96,11.93,11.95,63188.83174136664,4.3989,4.4062,4.3952,4.4026,63188.8317
2009-07-14 13:10:00,11.95,11.96,11.92,11.94,365172.66715650255,4.4026,4.4062,4.3915,4.3989,365172.6672
2009-07-14 13:15:00,11.94,11.96,11.91,11.91,162992.8973793779,4.3989,4.4062,4.3878,4.3878,162992.8974
2009-07-14 13:20:00,11.91,11.96,11.91,11.96,79598.3345579231,4.3878,4.4062,4.3878,4.4062,79598.3346
2009-07-14 13:25:00,11.96,11.97,11.95,11.97,35268.185157972075,4.4062,4.4099,4.4026,4.4099,35268.1852
2009-07-14 13:30:00,11.97,11.98,11.96,11.96,75067.35243693362,4.4099,4.4136,4.4062,4.4062,75067.3524
2009-07-14 13:35:00,11.97,12.0,11.96,11.98,121356.84545677196,4.4099,4.421,4.4062,4.4136,121356.8455
2009-07-14 13:40:00,11.98,12.03,11.97,12.03,109355.86578496204,4.4136,4.432,4.4099,4.432,109355.8658
2009-07-14 13:45:00,12.03,12.04,12.0,12.0,62331.61890766593,4.432,4.4357,4.421,4.421,62331.6189
2009-07-14 13:50:00,12.0,12.02,11.96,11.96,91599.31422973303,4.421,4.4283,4.4062,4.4062,91599.3142
2009-07-14 13:55:00,11.97,11.97,11.95,11.96,26083.76193975018,4.4099,4.4099,4.4026,4.4062,26083.7619
2009-07-14 14:00:00,11.96,11.96,11.92,11.92,96375.2143032084,4.4062,4.4062,4.3915,4.3915,96375.2143
2009-07-14 14:05:00,11.92,11.96,11.92,11.96,47636.541758510895,4.3915,4.4062,4.3915,4.4062,47636.5418
2009-07-14 14:10:00,11.96,11.96,11.92,11.94,337496.9385255939,4.4062,4.4062,4.3915,4.3989,337496.9385
2009-07-14 14:15:00,11.95,11.99,11.93,11.95,511756.061719324,4.4026,4.4173,4.3952,4.4026,511756.0617
2009-07-14 14:20:00,11.95,11.96,11.92,11.94,67842.27283859906,4.4026,4.4062,4.3915,4.3989,67842.2728
2009-07-14 14:25:00,11.93,11.95,11.91,11.91,91354.39627724711,4.3952,4.4026,4.3878,4.3878,91354.3963
2009-07-14 14:30:00,11.91,11.96,11.89,11.96,60739.65221650746,4.3878,4.4062,4.3805,4.4062,60739.6522
2009-07-14 14:35:00,11.96,11.99,11.96,11.96,71148.66519715895,4.4062,4.4173,4.4062,4.4062,71148.6652
2009-07-14 14:40:00,11.96,12.0,11.96,11.99,48248.83663972569,4.4062,4.421,4.4062,4.4173,48248.8366
2009-07-14 14:45:00,12.0,12.0,11.97,11.97,127357.33529267694,4.421,4.421,4.4099,4.4099,127357.3353
2009-07-14 14:50:00,11.98,12.0,11.96,12.0,84496.69360764143,4.4136,4.421,4.4062,4.421,84496.6936
2009-07-14 14:55:00,11.99,12.01,11.97,12.0,67597.35488611314,4.4173,4.4247,4.4099,4.421,67597.3549
2009-07-14 15:00:00,12.0,12.02,11.98,12.01,247122.21405829047,4.421,4.4283,4.4136,4.4247,247122.2141
2009-07-14 15:05:00,12.02,12.02,11.98,12.0,143399.46118050453,4.4283,4.4283,4.4136,4.421,143399.4612
2009-07-14 15:10:00,12.0,12.02,11.99,12.0,180504.53098212092,4.421,4.4283,4.4173,4.421,180504.531
2009-07-14 15:15:00,12.0,12.0,11.98,12.0,75067.35243693362,4.421,4.421,4.4136,4.421,75067.3524
2009-07-14 15:20:00,12.0,12.0,11.98,12.0,31961.7927994122,4.421,4.421,4.4136,4.421,31961.7928
2009-07-14 15:25:00,12.0,12.0,11.98,12.0,114499.14278716627,4.421,4.421,4.4136,4.421,114499.1428
2009-07-14 15:30:00,12.0,12.0,11.99,12.0,113641.9299534656,4.421,4.421,4.4173,4.421,113641.93
2009-07-14 15:35:00,11.99,12.02,11.98,12.02,191036.00293901545,4.4173,4.4283,4.4136,4.4283,191036.0029
2009-07-14 15:40:00,12.02,12.04,12.0,12.01,277859.41709527303,4.4283,4.4357,4.421,4.4247,277859.4171
2009-07-14 15:45:00,12.01,12.02,11.99,12.0,293779.0840068577,4.4247,4.4283,4.4173,4.421,293779.084
2009-07-14 15:50:00,12.0,12.04,12.0,12.01,481876.0715160421,4.421,4.4357,4.421,4.4247,481876.0715
2009-07-14 15:55:00,12.01,12.03,12.0,12.0,442566.7401420524,4.4247,4.432,4.421,4.421,442566.7401
2009-07-15 09:30:00,12.22,12.45,12.22,12.25,113274.5530247367,4.502,4.5868,4.502,4.5131,113274.553
2009-07-15 09:35:00,12.26,12.34,12.24,12.34,263409.257898604,4.5168,4.5462,4.5094,4.5462,263409.2579
2009-07-15 09:40:00,12.33,12.35,12.31,12.33,134704.87386725447,4.5426,4.5499,4.5352,4.5426,134704.8739
2009-07-15 09:45:00,12.33,12.41,12.32,12.41,222997.7957384276,4.5426,4.572,4.5389,4.572,222997.7957
2009-07-15 09:50:00,12.41,12.45,12.4,12.41,248714.1807494489,4.572,4.5868,4.5683,4.572,248714.1807
2009-07-15 09:55:00,12.41,12.49,12.41,12.49,259245.65270634336,4.572,4.6015,4.572,4.6015,259245.6527
2009-07-15 10:00:00,12.49,12.5,12.44,12.48,263409.257898604,4.6015,4.6052,4.5831,4.5978,263409.2579
2009-07-15 10:05:00,12.48,12.48,12.44,12.44,70413.9113397012,4.5978,4.5978,4.5831,4.5831,70413.9113
2009-07-15 10:10:00,12.44,12.44,12.4,12.41,173646.82831251528,4.5831,4.5831,4.5683,4.572,173646.8283
2009-07-15 10:15:00,12.41,12.42,12.36,12.4,101885.86823414156,4.572,4.5757,4.5536,4.5683,101885.8682
2009-07-15 10:20:00,12.4,12.44,12.4,12.42,63678.66764633847,4.5683,4.5831,4.5683,4.5757,63678.6676
2009-07-15 10:25:00,12.42,12.45,12.41,12.44,203404.35953955425,4.5757,4.5868,4.572,4.5831,203404.3595
2009-07-15 10:30:00,12.44,12.51,12.44,12.49,235488.6113152094,4.5831,4.6089,4.5831,4.6015,235488.6113
2009-07-15 10:35:00,12.49,12.54,12.46,12.47,377908.4006857703,4.6015,4.6199,4.5904,4.5941,377908.4007
2009-07-15 10:40:00,12.46,12.48,12.37,12.37,219446.48542738185,4.5904,4.5978,4.5573,4.5573,219446.4854
2009-07-15 10:45:00,12.37,12.38,12.36,12.36,48493.7545922116,4.5573,4.561,4.5536,4.5536,48493.7546
2009-07-15 10:50:00,12.37,12.39,12.33,12.33,146093.5586578496,4.5573,4.5647,4.5426,4.5426,146093.5587
2009-07-15 10:55:00,12.34,12.36,12.34,12.36,57555.71883419054,4.5462,4.5536,4.5462,4.5536,57555.7188
2009-07-15 11:00:00,12.36,12.4,12.36,12.4,48371.29561596864,4.5536,4.5683,4.5536,4.5683,48371.2956
2009-07-15 11:05:00,12.4,12.41,12.39,12.39,37717.36468283125,4.5683,4.572,4.5647,4.5647,37717.3647
2009-07-15 11:10:00,12.39,12.4,12.37,12.37,66250.3061474406,4.5647,4.5683,4.5573,4.5573,66250.3061
2009-07-15 11:15:00,12.37,12.39,12.36,12.36,100783.73744795492,4.5573,4.5647,4.5536,4.5536,100783.7374
2009-07-15 11:20:00,12.36,12.39,12.36,12.39,193485.18246387452,4.5536,4.5647,4.5536,4.5647,193485.1825
2009-07-15 11:25:00,12.38,12.4,12.36,12.4,138378.6431545432,4.561,4.5683,4.5536,4.5683,138378.6432
2009-07-15 11:30:00,12.4,12.44,12.4,12.43,63433.74969385256,4.5683,4.5831,4.5683,4.5794,63433.7497
2009-07-15 11:35:00,12.44,12.47,12.44,12.46,58780.308596620125,4.5831,4.5941,4.5831,4.5904,58780.3086
2009-07-15 11:40:00,12.45,12.48,12.44,12.47,66617.68307616947,4.5868,4.5978,4.5831,4.5941,66617.6831
2009-07-15 11:45:00,12.47,12.47,12.45,12.45,26573.59784472201,4.5941,4.5941,4.5868,4.5868,26573.5978
2009-07-15 11:50:00,12.46,12.47,12.46,12.47,20328.19005633113,4.5904,4.5941,4.5904,4.5941,20328.1901
2009-07-15 11:55:00,12.47,12.47,12.45,12.46,29145.236345824145,4.5941,4.5941,4.5868,4.5904,29145.2363
2009-07-15 12:00:00,12.47,12.47,12.45,12.46,35145.726181729115,4.5941,4.5941,4.5868,4.5904,35145.7262
2009-07-15 12:05:00,12.46,12.47,12.46,12.47,27430.810678422728,4.5904,4.5941,4.5904,4.5941,27430.8107
2009-07-15 12:10:00,12.47,12.48,12.46,12.47,83394.5628214548,4.5941,4.5978,4.5904,4.5941,83394.5628
2009-07-15 12:15:00,12.47,12.49,12.45,12.47,83027.18589272593,4.5941,4.6015,4.5868,4.5941,83027.1859
2009-07-15 12:20:00,12.47,12.49,12.47,12.49,33063.92358559882,4.5941,4.6015,4.5941,4.6015,33063.9236
2009-07-15 12:25:00,12.49,12.5,12.49,12.49,49595.88537839824,4.6015,4.6052,4.6015,4.6015,49595.8854
2009-07-15 12:30:00,12.5,12.53,12.49,12.53,36860.15184913054,4.6052,4.6162,4.6015,4.6162,36860.1518
2009-07-15 12:35:00,12.53,12.59,12.53,12.58,104457.50673524367,4.6162,4.6383,4.6162,4.6347,104457.5067
2009-07-15 12:40:00,12.57,12.58,12.56,12.57,29635.07225079598,4.631,4.6347,4.6273,4.631,29635.0723
2009-07-15 12:45:00,12.57,12.58,12.53,12.54,23144.746509919176,4.631,4.6347,4.6162,4.6199,23144.7465
2009-07-15 12:50:00,12.54,12.58,12.54,12.55,35390.64413421504,4.6199,4.6347,4.6199,4.6236,35390.6441
2009-07-15 12:55:00,12.54,12.55,12.53,12.54,20083.27210384521,4.6199,4.6236,4.6162,4.6199,20083.2721
2009-07-15 13:00:00,12.54,12.54,12.53,12.54,16531.96179279941,4.6199,4.6199,4.6162,4.6199,16531.9618
2009-07-15 13:05:00,12.54,12.56,12.53,12.55,46534.410972324265,4.6199,4.6273,4.6162,4.6236,46534.411
2009-07-15 13:10:00,12.55,12.55,12.52,12.52,31349.4979181974,4.6236,4.6236,4.6126,4.6126,31349.4979
2009-07-15 13:15:00,12.52,12.53,12.52,12.52,16409.50281655645,4.6126,4.6162,4.6126,4.6126,16409.5028
2009-07-15 13:20:00,12.52,12.55,12.51,12.53,118050.45309821208,4.6126,4.6236,4.6089,4.6162,118050.4531
2009-07-15 13:25:00,12.53,12.55,12.52,12.54,78251.28581925055,4.6162,4.6236,4.6126,4.6199,78251.2858
2009-07-15 13:30:00,12.54,12.58,12.53,12.57,57923.095762919416,4.6199,4.6347,4.6162,4.631,57923.0958
2009-07-15 13:35:00,12.57,12.58,12.55,12.55,23879.500367376928,4.631,4.6347,4.6236,4.6236,23879.5004
2009-07-15 13:40:00,12.55,12.57,12.54,12.56,44697.52632867989,4.6236,4.631,4.6199,4.6273,44697.5263
2009-07-15 13:45:00,12.56,12.57,12.56,12.56,21920.15674748959,4.6273,4.631,4.6273,4.6273,21920.1567
2009-07-15 13:50:00,12.56,12.58,12.55,12.56,21062.94391378888,4.6273,4.6347,4.6236,4.6273,21062.9439
2009-07-15 13:55:00,12.56,12.58,12.55,12.56,18123.928483957872,4.6273,4.6347,4.6236,4.6273,18123.9285
2009-07-15 14:00:00,12.55,12.57,12.53,12.53,180137.1540533921,4.6236,4.631,4.6162,4.6162,180137.1541
2009-07-15 14:05:00,12.53,12.57,12.53,12.53,188831.7413666421,4.6162,4.631,4.6162,4.6162,188831.7414
2009-07-15 14:10:00,12.53,12.53,12.51,12.53,35513.103110458,4.6162,4.6162,4.6089,4.6162,35513.1031
2009-07-15 14:15:00,12.53,12.54,12.51,12.53,78618.66274797943,4.6162,4.6199,4.6089,4.6162,78618.6627
2009-07-15 14:20:00,12.53,12.54,12.51,12.53,215405.3392113642,4.6162,4.6199,4.6089,4.6162,215405.3392
2009-07-15 14:25:00,12.53,12.54,12.51,12.53,88170.4628949302,4.6162,4.6199,4.6089,4.6162,88170.4629
2009-07-15 14:30:00,12.53,12.54,12.52,12.53,80822.92432035267,4.6162,4.6199,4.6126,4.6162,80822.9243
2009-07-15 14:35:00,12.52,12.53,12.51,12.52,16654.42076904237,4.6126,4.6162,4.6089,4.6126,16654.4208
2009-07-15 14:40:00,12.52,12.53,12.51,12.52,58412.93166789125,4.6126,4.6162,4.6089,4.6126,58412.9317
2009-07-15 14:45:00,12.52,12.53,12.49,12.52,203894.1954445261,4.6126,4.6162,4.6015,4.6126,203894.1954
2009-07-15 14:50:00,12.52,12.52,12.49,12.5,103232.9169728141,4.6126,4.6126,4.6015,4.6052,103232.917
2009-07-15 14:55:00,12.5,12.53,12.49,12.52,97477.34508939504,4.6052,4.6162,4.6015,4.6126,97477.3451
2009-07-15 15:00:00,12.52,12.53,12.51,12.51,105314.7195689444,4.6126,4.6162,4.6089,4.6089,105314.7196
2009-07-15 15:05:00,12.51,12.53,12.5,12.53,176585.8437423463,4.6089,4.6162,4.6052,4.6162,176585.8437
2009-07-15 15:10:00,12.53,12.53,12.49,12.5,151359.29463629684,4.6162,4.6162,4.6015,4.6052,151359.2946
2009-07-15 15:15:00,12.5,12.51,12.49,12.51,89762.42958608865,4.6052,4.6089,4.6015,4.6089,89762.4296
2009-07-15 15:20:00,12.51,12.51,12.49,12.49,65270.63433749694,4.6089,4.6089,4.6015,4.6015,65270.6343
2009-07-15 15:25:00,12.49,12.49,12.44,12.44,223365.1726671565,4.6015,4.6015,4.5831,4.5831,223365.1727
2009-07-15 15:30:00,12.44,12.46,12.43,12.43,230100.4163605192,4.5831,4.5904,4.5794,4.5794,230100.4164
2009-07-15 15:35:00,12.44,12.44,12.42,12.43,194832.23120254712,4.5831,4.5831,4.5757,4.5794,194832.2312
2009-07-15 15:40:00,12.43,12.48,12.43,12.47,211976.48787656127,4.5794,4.5978,4.5794,4.5941,211976.4879
2009-07-15 15:45:00,12.47,12.48,12.46,12.47,144624.05094293412,4.5941,4.5978,4.5904,4.5941,144624.0509
2009-07-15 15:50:00,12.47,12.5,12.46,12.49,381214.7930443301,4.5941,4.6052,4.5904,4.6015,381214.793
2009-07-15 15:55:00,12.49,12.49,12.47,12.48,436933.6272348763,4.6015,4.6015,4.5941,4.5978,436933.6272
2009-07-16 09:30:00,12.28,12.49,12.25,12.47,11388.684790595147,4.5241,4.6015,4.5131,4.5941,11388.6848
2009-07-16 09:35:00,12.51,12.57,12.44,12.53,110702.91452363458,4.6089,4.631,4.5831,4.6162,110702.9145
2009-07-16 09:40:00,12.52,12.56,12.51,12.54,55228.99828557433,4.6126,4.6273,4.6089,4.6199,55228.9983
2009-07-16 09:45:00,12.56,12.57,12.51,12.54,43105.55963752143,4.6273,4.631,4.6089,4.6199,43105.5596
2009-07-16 09:50:00,12.55,12.58,12.53,12.53,59637.52143032084,4.6236,4.6347,4.6162,4.6162,59637.5214
2009-07-16 09:55:00,12.54,12.54,12.49,12.49,36982.6108253735,4.6199,4.6199,4.6015,4.6015,36982.6108
2009-07-16 10:00:00,12.49,12.49,12.32,12.35,166054.37178545186,4.6015,4.6015,4.5389,4.5499,166054.3718
2009-07-16 10:05:00,12.34,12.4,12.29,12.4,161156.01273573353,4.5462,4.5683,4.5278,4.5683,161156.0127
2009-07-16 10:10:00,12.4,12.41,12.36,12.41,57800.636786676456,4.5683,4.572,4.5536,4.572,57800.6368
2009-07-16 10:15:00,12.4,12.44,12.39,12.39,30369.82610825373,4.5683,4.5831,4.5647,4.5647,30369.8261
2009-07-16 10:20:00,12.39,12.44,12.36,12.42,63433.74969385256,4.5647,4.5831,4.5536,4.5757,63433.7497
2009-07-16 10:25:00,12.42,12.44,12.4,12.43,98089.63997060985,4.5757,4.5831,4.5683,4.5794,98089.64
2009-07-16 10:30:00,12.43,12.5,12.42,12.5,76414.40117560617,4.5794,4.6052,4.5757,4.6052,76414.4012
2009-07-16 10:35:00,12.49,12.56,12.49,12.53,82782.26794024001,4.6015,4.6273,4.6015,4.6162,82782.2679
2009-07-16 10:40:00,12.53,12.53,12.5,12.51,68087.19079108498,4.6162,4.6162,4.6052,4.6089,68087.1908
2009-07-16 10:45:00,12.51,12.53,12.45,12.45,108131.27602253245,4.6089,4.6162,4.5868,4.5868,108131.276
2009-07-16 10:50:00,12.45,12.5,12.44,12.5,79230.95762919422,4.5868,4.6052,4.5831,4.6052,79230.9576
2009-07-16 10:55:00,12.49,12.49,12.46,12.46,76904.237080578,4.6015,4.6015,4.5904,4.5904,76904.2371
2009-07-16 11:00:00,12.45,12.53,12.45,12.53,46167.03404359539,4.5868,4.6162,4.5868,4.6162,46167.034
2009-07-16 11:05:00,12.53,12.57,12.53,12.53,89884.88856233162,4.6162,4.631,4.6162,4.6162,89884.8886
2009-07-16 11:10:00,12.53,12.54,12.49,12.51,88782.75777614498,4.6162,4.6199,4.6015,4.6089,88782.7578
2009-07-16 11:15:00,12.51,12.52,12.45,12.5,69311.78055351457,4.6089,4.6126,4.5868,4.6052,69311.7806
2009-07-16 11:20:00,12.5,12.52,12.49,12.5,37472.446730345335,4.6052,4.6126,4.6015,4.6052,37472.4467
2009-07-16 11:25:00,12.5,12.51,12.5,12.5,20205.731080088168,4.6052,4.6089,4.6052,4.6052,20205.7311
2009-07-16 11:30:00,12.5,12.5,12.46,12.47,29757.53122703894,4.6052,4.6052,4.5904,4.5941,29757.5312
2009-07-16 11:35:00,12.48,12.51,12.47,12.51,23634.58241489101,4.5978,4.6089,4.5941,4.6089,23634.5824
2009-07-16 11:40:00,12.5,12.53,12.5,12.53,35145.726181729115,4.6052,4.6162,4.6052,4.6162,35145.7262
2009-07-16 11:45:00,12.53,12.55,12.53,12.53,59270.14450159196,4.6162,4.6236,4.6162,4.6162,59270.1445
2009-07-16 11:50:00,12.53,12.54,12.53,12.53,18001.469507714915,4.6162,4.6199,4.6162,4.6162,18001.4695
2009-07-16 11:55:00,12.53,12.62,12.53,12.58,109968.16066617682,4.6162,4.6494,4.6162,4.6347,109968.1607
2009-07-16 12:00:00,12.59,12.59,12.58,12.59,44452.60837619397,4.6383,4.6383,4.6347,4.6383,44452.6084
2009-07-16 12:05:00,12.58,12.59,12.58,12.58,30124.90815576781,4.6347,4.6383,4.6347,4.6347,30124.9082
2009-07-16 12:10:00,12.58,12.6,12.58,12.58,66985.06000489835,4.6347,4.642,4.6347,4.6347,66985.06
2009-07-16 12:15:00,12.58,12.58,12.58,12.58,15552.289982855742,4.6347,4.6347,4.6347,4.6347,15552.29
2009-07-16 12:20:00,12.58,12.62,12.58,12.62,34533.43130051433,4.6347,4.6494,4.6347,4.6494,34533.4313
2009-07-16 12:25:00,12.62,12.62,12.62,12.62,14205.241244183198,4.6494,4.6494,4.6494,4.6494,14205.2412
2009-07-16 12:30:00,12.62,12.65,12.62,12.64,44085.2314474651,4.6494,4.6604,4.6494,4.6568,44085.2314
2009-07-16 12:35:00,12.64,12.66,12.64,12.64,95028.16556453588,4.6568,4.6641,4.6568,4.6568,95028.1656
2009-07-16 12:40:00,12.64,12.64,12.63,12.63,13470.487386725446,4.6568,4.6568,4.6531,4.6531,13470.4874
2009-07-16 12:45:00,12.63,12.65,12.63,12.64,22777.36958119029,4.6531,4.6604,4.6531,4.6568,22777.3696
2009-07-16 12:50:00,12.65,12.65,12.64,12.64,21307.8618662748,4.6604,4.6604,4.6568,4.6568,21307.8619
2009-07-16 12:55:00,12.64,12.66,12.63,12.65,54984.08033308841,4.6568,4.6641,4.6531,4.6604,54984.0803
2009-07-16 13:00:00,12.65,12.67,12.65,12.65,81925.05510653931,4.6604,4.6678,4.6604,4.6604,81925.0551
2009-07-16 13:05:00,12.65,12.66,12.62,12.62,82169.97305902521,4.6604,4.6641,4.6494,4.6494,82169.9731
2009-07-16 13:10:00,12.62,12.62,12.6,12.62,41513.592946362965,4.6494,4.6494,4.642,4.6494,41513.5929
2009-07-16 13:15:00,12.62,12.62,12.61,12.62,13225.569434239527,4.6494,4.6494,4.6457,4.6494,13225.5694
2009-07-16 13:20:00,12.62,12.62,12.6,12.61,46167.03404359539,4.6494,4.6494,4.642,4.6457,46167.034
2009-07-16 13:25:00,12.61,12.62,12.58,12.6,59637.52143032084,4.6457,4.6494,4.6347,4.642,59637.5214
2009-07-16 13:30:00,12.61,12.63,12.6,12.62,68087.19079108498,4.6457,4.6531,4.642,4.6494,68087.1908
2009-07-16 13:35:00,12.62,12.64,12.61,12.61,75679.64731814842,4.6494,4.6568,4.6457,4.6457,75679.6473
2009-07-16 13:40:00,12.61,12.65,12.61,12.65,105559.63752143033,4.6457,4.6604,4.6457,4.6604,105559.6375
2009-07-16 13:45:00,12.64,12.68,12.64,12.68,71883.4190546167,4.6568,4.6715,4.6568,4.6715,71883.4191
2009-07-16 13:50:00,12.68,12.73,12.67,12.72,150257.1638501102,4.6715,4.6899,4.6678,4.6862,150257.1639
2009-07-16 13:55:00,12.72,12.72,12.68,12.69,43105.55963752143,4.6862,4.6862,4.6715,4.6752,43105.5596
2009-07-16 14:00:00,12.69,12.72,12.68,12.71,75434.7293656625,4.6752,4.6862,4.6715,4.6826,75434.7294
2009-07-16 14:05:00,12.71,12.72,12.71,12.71,20328.19005633113,4.6826,4.6862,4.6826,4.6826,20328.1901
2009-07-16 14:10:00,12.72,12.75,12.71,12.74,60984.570168993385,4.6862,4.6973,4.6826,4.6936,60984.5702
2009-07-16 14:15:00,12.75,12.76,12.72,12.75,101396.03232916971,4.6973,4.701,4.6862,4.6973,101396.0323
2009-07-16 14:20:00,12.75,12.78,12.75,12.76,52045.06490325741,4.6973,4.7083,4.6973,4.701,52045.0649
2009-07-16 14:25:00,12.76,12.81,12.76,12.8,103967.67083027185,4.701,4.7194,4.701,4.7157,103967.6708
2009-07-16 14:30:00,12.8,12.8,12.78,12.78,38329.65956404605,4.7157,4.7157,4.7083,4.7083,38329.6596
2009-07-16 14:35:00,12.79,12.81,12.78,12.81,84006.8577026696,4.712,4.7194,4.7083,4.7194,84006.8577
2009-07-16 14:40:00,12.82,12.82,12.79,12.8,43350.477590007344,4.7231,4.7231,4.712,4.7157,43350.4776
2009-07-16 14:45:00,12.8,12.84,12.8,12.84,60984.570168993385,4.7157,4.7304,4.7157,4.7304,60984.5702
2009-07-16 14:50:00,12.84,12.85,12.83,12.85,73842.76267450403,4.7304,4.7341,4.7268,4.7341,73842.7627
2009-07-16 14:55:00,12.85,12.85,12.82,12.82,60372.27528777859,4.7341,4.7341,4.7231,4.7231,60372.2753
2009-07-16 15:00:00,12.82,12.85,12.81,12.85,87925.54494244428,4.7231,4.7341,4.7194,4.7341,87925.5449
2009-07-16 15:05:00,12.85,12.85,12.8,12.81,69924.07543472936,4.7341,4.7341,4.7157,4.7194,69924.0754
2009-07-16 15:10:00,12.82,12.85,12.81,12.85,56331.12907176096,4.7231,4.7341,4.7194,4.7341,56331.1291
2009-07-16 15:15:00,12.85,12.85,12.83,12.84,116703.40435953956,4.7341,4.7341,4.7268,4.7304,116703.4044
2009-07-16 15:20:00,12.83,12.85,12.81,12.85,92701.44501591966,4.7268,4.7341,4.7194,4.7341,92701.445
2009-07-16 15:25:00,12.84,12.85,12.81,12.82,133357.82512858193,4.7304,4.7341,4.7194,4.7231,133357.8251
2009-07-16 15:30:00,12.83,12.83,12.8,12.8,126989.95836394808,4.7268,4.7268,4.7157,4.7157,126989.9584
2009-07-16 15:35:00,12.8,12.85,12.8,12.84,103355.37594905704,4.7157,4.7341,4.7157,4.7304,103355.3759
2009-07-16 15:40:00,12.83,12.89,12.83,12.87,163850.11021307862,4.7268,4.7489,4.7268,4.7415,163850.1102
2009-07-16 15:45:00,12.87,12.89,12.85,12.85,166054.37178545186,4.7415,4.7489,4.7341,4.7341,166054.3718
2009-07-16 15:50:00,12.86,12.86,12.82,12.83,155033.06392358558,4.7378,4.7378,4.7231,4.7268,155033.0639
2009-07-16 15:55:00,12.82,12.83,12.81,12.81,246754.8371295616,4.7231,4.7268,4.7194,4.7194,246754.8371
2009-07-17 09:30:00,12.8,12.8,12.58,12.7,626867.4993877051,4.7157,4.7157,4.6347,4.6789,626867.4994
2009-07-17 09:35:00,12.7,12.72,12.56,12.58,123928.48395787412,4.6789,4.6862,4.6273,4.6347,123928.484
2009-07-17 09:40:00,12.58,12.64,12.56,12.59,113152.09404849376,4.6347,4.6568,4.6273,4.6383,113152.094
2009-07-17 09:45:00,12.6,12.66,12.58,12.61,101763.4092578986,4.642,4.6641,4.6347,4.6457,101763.4093
2009-07-17 09:50:00,12.61,12.62,12.56,12.62,71271.1241734019,4.6457,4.6494,4.6273,4.6494,71271.1242
2009-07-17 09:55:00,12.62,12.68,12.59,12.65,78986.0396767083,4.6494,4.6715,4.6383,4.6604,78986.0397
2009-07-17 10:00:00,12.65,12.71,12.63,12.7,99681.6066617683,4.6604,4.6826,4.6531,4.6789,99681.6067
2009-07-17 10:05:00,12.7,12.74,12.69,12.72,77026.69605682096,4.6789,4.6936,4.6752,4.6862,77026.6961
2009-07-17 10:10:00,12.72,12.74,12.69,12.72,123316.18907665931,4.6862,4.6936,4.6752,4.6862,123316.1891
2009-07-17 10:15:00,12.73,12.73,12.67,12.68,76536.86015184912,4.6899,4.6899,4.6678,4.6715,76536.8602
2009-07-17 10:20:00,12.68,12.72,12.67,12.7,116336.02743081067,4.6715,4.6862,4.6678,4.6789,116336.0274
2009-07-17 10:25:00,12.7,12.74,12.69,12.73,114621.60176340926,4.6789,4.6936,4.6752,4.6899,114621.6018
2009-07-17 10:30:00,12.72,12.75,12.7,12.74,80945.38329659564,4.6862,4.6973,4.6789,4.6936,80945.3833
2009-07-17 10:35:00,12.75,12.76,12.67,12.67,112907.17609600782,4.6973,4.701,4.6678,4.6678,112907.1761
2009-07-17 10:40:00,12.67,12.7,12.67,12.68,55351.45726181729,4.6678,4.6789,4.6678,4.6715,55351.4573
2009-07-17 10:45:00,12.68,12.7,12.66,12.67,81067.84227283859,4.6715,4.6789,4.6641,4.6678,81067.8423
2009-07-17 10:50:00,12.67,12.69,12.66,12.67,88905.21675238795,4.6678,4.6752,4.6641,4.6678,88905.2168
2009-07-17 10:55:00,12.67,12.69,12.66,12.68,30614.74406073965,4.6678,4.6752,4.6641,4.6715,30614.7441
2009-07-17 11:00:00,12.69,12.69,12.67,12.67,42738.18270879255,4.6752,4.6752,4.6678,4.6678,42738.1827
2009-07-17 11:05:00,12.67,12.69,12.67,12.67,38941.95444526083,4.6678,4.6752,4.6678,4.6678,38941.9544
2009-07-17 11:10:00,12.67,12.68,12.67,12.67,44452.60837619397,4.6678,4.6715,4.6678,4.6678,44452.6084
2009-07-17 11:15:00,12.67,12.68,12.66,12.67,48003.91868723977,4.6678,4.6715,4.6641,4.6678,48003.9187
2009-07-17 11:20:00,12.67,12.71,12.67,12.71,26818.51579720793,4.6678,4.6826,4.6678,4.6826,26818.5158
2009-07-17 11:25:00,12.71,12.72,12.7,12.71,61474.40607396522,4.6826,4.6862,4.6789,4.6826,61474.4061
2009-07-17 11:30:00,12.71,12.71,12.69,12.69,82047.51408278226,4.6826,4.6826,4.6752,4.6752,82047.5141
2009-07-17 11:35:00,12.7,12.72,12.7,12.72,19715.895175116333,4.6789,4.6862,4.6789,4.6862,19715.8952
2009-07-17 11:40:00,12.71,12.73,12.71,12.71,20573.10800881705,4.6826,4.6899,4.6826,4.6826,20573.108
2009-07-17 11:45:00,12.71,12.71,12.68,12.71,47391.62380602498,4.6826,4.6826,4.6715,4.6826,47391.6238
2009-07-17 11:50:00,12.71,12.72,12.7,12.7,55228.99828557433,4.6826,4.6862,4.6789,4.6789,55228.9983
2009-07-17 11:55:00,12.7,12.71,12.69,12.71,46411.95199608131,4.6789,4.6826,4.6752,4.6826,46411.952
2009-07-17 12:00:00,12.71,12.74,12.7,12.72,86456.03722752877,4.6826,4.6936,4.6789,4.6862,86456.0372
2009-07-17 12:05:00,12.73,12.8,12.72,12.8,70536.37031594415,4.6899,4.7157,4.6862,4.7157,70536.3703
2009-07-17 12:10:00,12.8,12.8,12.77,12.78,31227.038941954444,4.7157,4.7157,4.7047,4.7083,31227.0389
2009-07-17 12:15:00,12.79,12.82,12.78,12.78,153073.72030369824,4.712,4.7231,4.7083,4.7083,153073.7203
2009-07-17 12:20:00,12.79,12.83,12.78,12.79,49963.26230712711,4.712,4.7268,4.7083,4.712,49963.2623
2009-07-17 12:25:00,12.79,12.81,12.73,12.74,118662.74797942687,4.712,4.7194,4.6899,4.6936,118662.748
2009-07-17 12:30:00,12.74,12.76,12.71,12.72,76291.94219936321,4.6936,4.701,4.6826,4.6862,76291.9422
2009-07-17 12:35:00,12.72,12.74,12.7,12.74,87435.70903747244,4.6862,4.6936,4.6789,4.6936,87435.709
2009-07-17 12:40:00,12.74,12.76,12.72,12.76,21430.320842517754,4.6936,4.701,4.6862,4.701,21430.3208
2009-07-17 12:45:00,12.75,12.77,12.75,12.76,56943.42395297575,4.6973,4.7047,4.6973,4.701,56943.424
2009-07-17 12:50:00,12.76,12.8,12.75,12.76,148787.6561351947,4.701,4.7157,4.6973,4.701,148787.6561
2009-07-17 12:55:00,12.76,12.8,12.76,12.79,22654.91060494734,4.701,4.7157,4.701,4.712,22654.9106
2009-07-17 13:00:00,12.79,12.8,12.77,12.78,28288.02351212344,4.712,4.7157,4.7047,4.7083,28288.0235
2009-07-17 13:05:00,12.78,12.8,12.78,12.79,13225.569434239527,4.7083,4.7157,4.7083,4.712,13225.5694
2009-07-17 13:10:00,12.79,12.8,12.79,12.8,6367.866764633847,4.712,4.7157,4.712,4.7157,6367.8668
2009-07-17 13:15:00,12.79,12.81,12.79,12.81,26940.974773450893,4.712,4.7194,4.712,4.7194,26940.9748
2009-07-17 13:20:00,12.81,12.84,12.8,12.83,100538.819495469,4.7194,4.7304,4.7157,4.7268,100538.8195
2009-07-17 13:25:00,12.83,12.84,12.83,12.84,15429.831006612783,4.7268,4.7304,4.7268,4.7304,15429.831
2009-07-17 13:30:00,12.83,12.88,12.83,12.88,55963.75214303208,4.7268,4.7452,4.7268,4.7452,55963.7521
2009-07-17 13:35:00,12.88,12.9,12.86,12.88,132010.77638990938,4.7452,4.7526,4.7378,4.7452,132010.7764
2009-07-17 13:40:00,12.88,12.89,12.85,12.86,93436.1988733774,4.7452,4.7489,4.7341,4.7378,93436.1989
2009-07-17 13:45:00,12.86,12.88,12.85,12.87,52902.27773695812,4.7378,4.7452,4.7341,4.7415,52902.2777
2009-07-17 13:50:00,12.87,12.88,12.86,12.87,24614.25422483468,4.7415,4.7452,4.7378,4.7415,24614.2542
2009-07-17 13:55:00,12.87,12.87,12.85,12.86,34533.43130051433,4.7415,4.7415,4.7341,4.7378,34533.4313
2009-07-17 14:00:00,12.85,12.86,12.85,12.85,17389.17462650012,4.7341,4.7378,4.7341,4.7341,17389.1746
2009-07-17 14:05:00,12.86,12.89,12.85,12.87,170707.8128826843,4.7378,4.7489,4.7341,4.7415,170707.8129
2009-07-17 14:10:00,12.87,12.87,12.85,12.86,50208.18025961303,4.7415,4.7415,4.7341,4.7378,50208.1803
2009-07-17 14:15:00,12.86,12.87,12.84,12.84,44575.06735243693,4.7378,4.7415,4.7304,4.7304,44575.0674
2009-07-17 14:20:00,12.84,12.86,12.83,12.85,33308.84153808474,4.7304,4.7378,4.7268,4.7341,33308.8415
2009-07-17 14:25:00,12.85,12.85,12.84,12.84,38819.49546901788,4.7341,4.7341,4.7304,4.7304,38819.4955
2009-07-17 14:30:00,12.84,12.85,12.83,12.85,116213.5684545677,4.7304,4.7341,4.7268,4.7341,116213.5685
2009-07-17 14:35:00,12.84,12.86,12.84,12.85,62943.91378888072,4.7304,4.7378,4.7304,4.7341,62943.9138
2009-07-17 14:40:00,12.85,12.87,12.85,12.85,60984.570168993385,4.7341,4.7415,4.7341,4.7341,60984.5702
2009-07-17 14:45:00,12.85,12.86,12.84,12.85,84496.69360764143,4.7341,4.7378,4.7304,4.7341,84496.6936
2009-07-17 14:50:00,12.85,12.87,12.84,12.85,103967.67083027185,4.7341,4.7415,4.7304,4.7341,103967.6708
2009-07-17 14:55:00,12.85,12.85,12.81,12.85,52779.81876071516,4.7341,4.7341,4.7194,4.7341,52779.8188
2009-07-17 15:00:00,12.85,12.85,12.82,12.82,69434.23952975753,4.7341,4.7341,4.7231,4.7231,69434.2395
2009-07-17 15:05:00,12.82,12.83,12.81,12.82,32329.16972814107,4.7231,4.7268,4.7194,4.7231,32329.1697
2009-07-17 15:10:00,12.82,12.82,12.8,12.8,34778.34925300024,4.7231,4.7231,4.7157,4.7157,34778.3493
2009-07-17 15:15:00,12.8,12.81,12.78,12.78,67107.51898114131,4.7157,4.7194,4.7083,4.7083,67107.519
2009-07-17 15:20:00,12.79,12.79,12.74,12.74,123438.64805290228,4.712,4.712,4.6936,4.6936,123438.6481
2009-07-17 15:25:00,12.74,12.76,12.74,12.76,53514.57261817291,4.6936,4.701,4.6936,4.701,53514.5726
2009-07-17 15:30:00,12.76,12.78,12.73,12.77,149889.78692138134,4.701,4.7083,4.6899,4.7047,149889.7869
2009-07-17 15:35:00,12.76,12.79,12.75,12.76,64046.04457506735,4.701,4.712,4.6973,4.701,64046.0446
2009-07-17 15:40:00,12.75,12.79,12.75,12.79,124908.15576781778,4.6973,4.712,4.6973,4.712,124908.1558
2009-07-17 15:45:00,12.79,12.79,12.76,12.78,69189.3215772716,4.712,4.712,4.701,4.7083,69189.3216
2009-07-17 15:50:00,12.79,12.82,12.78,12.8,128337.0071026206,4.712,4.7231,4.7083,4.7157,128337.0071
2009-07-17 15:55:00,12.8,12.81,12.79,12.81,189688.95420034288,4.7157,4.7194,4.712,4.7194,189688.9542
2009-07-20 09:30:00,12.91,13.06,12.88,13.02,83639.48077394073,4.7562,4.8115,4.7452,4.7968,83639.4808
2009-07-20 09:35:00,13.05,13.14,13.04,13.07,90987.01934851824,4.8078,4.841,4.8041,4.8152,90987.0193
2009-07-20 09:40:00,13.09,13.11,13.02,13.06,93558.65784962036,4.8226,4.8299,4.7968,4.8115,93558.6578
2009-07-20 09:45:00,13.07,13.1,13.02,13.07,65638.0112662258,4.8152,4.8262,4.7968,4.8152,65638.0113
2009-07-20 09:50:00,13.06,13.09,13.03,13.06,63923.58559882439,4.8115,4.8226,4.8004,4.8115,63923.5856
2009-07-20 09:55:00,13.06,13.07,12.98,13.03,101273.57335292676,4.8115,4.8152,4.782,4.8004,101273.5734
2009-07-20 10:00:00,13.03,13.1,13.03,13.07,90129.80651481752,4.8004,4.8262,4.8004,4.8152,90129.8065
2009-07-20 10:05:00,13.07,13.07,13.0,13.03,82537.3499877541,4.8152,4.8152,4.7894,4.8004,82537.35
2009-07-20 10:10:00,13.02,13.07,12.99,13.05,160176.34092578985,4.7968,4.8152,4.7857,4.8078,160176.3409
2009-07-20 10:15:00,13.07,13.11,13.07,13.11,99314.22973303942,4.8152,4.8299,4.8152,4.8299,99314.2297
2009-07-20 10:20:00,13.11,13.14,13.07,13.09,163727.65123683563,4.8299,4.841,4.8152,4.8226,163727.6512
2009-07-20 10:25:00,13.09,13.1,13.06,13.08,114988.97869213812,4.8226,4.8262,4.8115,4.8189,114988.9787
2009-07-20 10:30:00,13.07,13.08,12.97,12.98,63066.37276512368,4.8152,4.8189,4.7783,4.782,63066.3728
2009-07-20 10:35:00,12.98,13.03,12.97,13.01,78251.28581925055,4.782,4.8004,4.7783,4.7931,78251.2858
2009-07-20 10:40:00,13.01,13.06,13.01,13.04,86456.03722752877,4.7931,4.8115,4.7931,4.8041,86456.0372
2009-07-20 10:45:00,13.03,13.04,12.94,12.95,63678.66764633847,4.8004,4.8041,4.7673,4.771,63678.6676
2009-07-20 10:50:00,12.95,12.95,12.89,12.89,97232.42713690911,4.771,4.771,4.7489,4.7489,97232.4271
2009-07-20 10:55:00,12.89,12.98,12.89,12.98,62209.15993142297,4.7489,4.782,4.7489,4.782,62209.1599
2009-07-20 11:00:00,12.98,13.02,12.97,13.02,69066.86260102865,4.782,4.7968,4.7783,4.7968,69066.8626
2009-07-20 11:05:00,13.02,13.02,12.98,12.98,45554.7391623806,4.7968,4.7968,4.782,4.782,45554.7392
2009-07-20 11:10:00,12.98,13.02,12.98,12.99,103600.29390154296,4.782,4.7968,4.782,4.7857,103600.2939
2009-07-20 11:15:00,13.0,13.0,12.98,12.98,64658.33945628214,4.7894,4.7894,4.782,4.782,64658.3395
2009-07-20 11:20:00,12.98,12.98,12.95,12.98,44942.44428116581,4.782,4.782,4.771,4.782,44942.4443
2009-07-20 11:25:00,12.98,13.04,12.98,13.03,29879.990203281897,4.782,4.8041,4.782,4.8004,29879.9902
2009-07-20 11:30:00,13.03,13.07,13.02,13.05,31104.579965711484,4.8004,4.8152,4.7968,4.8078,31104.58
2009-07-20 11:35:00,13.05,13.05,13.02,13.05,40656.38011266226,4.8078,4.8078,4.7968,4.8078,40656.3801
2009-07-20 11:40:00,13.04,13.08,13.04,13.08,38207.20058780308,4.8041,4.8189,4.8041,4.8189,38207.2006
2009-07-20 11:45:00,13.07,13.08,13.07,13.07,36492.77492040167,4.8152,4.8189,4.8152,4.8152,36492.7749
2009-07-20 11:50:00,13.07,13.07,13.03,13.06,65148.175361253976,4.8152,4.8152,4.8004,4.8115,65148.1754
2009-07-20 11:55:00,13.07,13.07,13.05,13.07,36982.6108253735,4.8152,4.8152,4.8078,4.8152,36982.6108
2009-07-20 12:00:00,13.07,13.09,13.07,13.08,24124.418319862845,4.8152,4.8226,4.8152,4.8189,24124.4183
2009-07-20 12:05:00,13.08,13.12,13.07,13.07,89762.42958608865,4.8189,4.8336,4.8152,4.8152,89762.4296
2009-07-20 12:10:00,13.07,13.09,13.06,13.07,65393.09331373989,4.8152,4.8226,4.8115,4.8152,65393.0933
2009-07-20 12:15:00,13.07,13.08,13.07,13.07,10041.636051922604,4.8152,4.8189,4.8152,4.8152,10041.6361
2009-07-20 12:20:00,13.07,13.08,13.07,13.07,10286.554004408525,4.8152,4.8189,4.8152,4.8152,10286.554
2009-07-20 12:25:00,13.07,13.07,13.05,13.05,45922.11609110948,4.8152,4.8152,4.8078,4.8078,45922.1161
2009-07-20 12:30:00,13.05,13.05,13.04,13.05,62454.07788390889,4.8078,4.8078,4.8041,4.8078,62454.0779
2009-07-20 12:35:00,13.05,13.06,13.04,13.06,9796.718099436688,4.8078,4.8115,4.8041,4.8115,9796.7181
2009-07-20 12:40:00,13.05,13.08,13.05,13.08,13103.11045799657,4.8078,4.8189,4.8078,4.8189,13103.1105
2009-07-20 12:45:00,13.08,13.09,13.04,13.04,32696.546656869945,4.8189,4.8226,4.8041,4.8041,32696.5467
2009-07-20 12:50:00,13.04,13.05,13.03,13.04,40901.29806514817,4.8041,4.8078,4.8004,4.8041,40901.2981
2009-07-20 12:55:00,13.05,13.05,13.02,13.02,18368.84643644379,4.8078,4.8078,4.7968,4.7968,18368.8464
2009-07-20 13:00:00,13.03,13.04,13.02,13.03,14695.077149155031,4.8004,4.8041,4.7968,4.8004,14695.0771
2009-07-20 13:05:00,13.03,13.04,13.02,13.03,9306.882194464852,4.8004,4.8041,4.7968,4.8004,9306.8822
2009-07-20 13:10:00,13.03,13.04,13.0,13.0,27675.728630908645,4.8004,4.8041,4.7894,4.7894,27675.7286
2009-07-20 13:15:00,13.0,13.02,13.0,13.02,31227.038941954444,4.7894,4.7968,4.7894,4.7968,31227.0389
2009-07-20 13:20:00,13.02,13.06,13.02,13.06,55963.75214303208,4.7968,4.8115,4.7968,4.8115,55963.7521
2009-07-20 13:25:00,13.06,13.07,13.05,13.07,18736.223365172667,4.8115,4.8152,4.8078,4.8152,18736.2234
2009-07-20 13:30:00,13.06,13.07,13.02,13.02,24001.959343619885,4.8115,4.8152,4.7968,4.7968,24001.9593
2009-07-20 13:35:00,13.02,13.07,13.02,13.02,63556.20867009551,4.7968,4.8152,4.7968,4.7968,63556.2087
2009-07-20 13:40:00,13.02,13.06,13.02,13.05,23389.664462405093,4.7968,4.8115,4.7968,4.8078,23389.6645
2009-07-20 13:45:00,13.05,13.08,13.04,13.08,38941.95444526083,4.8078,4.8189,4.8041,4.8189,38941.9544
2009-07-20 13:50:00,13.08,13.08,13.06,13.07,24859.1721773206,4.8189,4.8189,4.8115,4.8152,24859.1722
2009-07-20 13:55:00,13.07,13.09,13.07,13.08,23144.746509919176,4.8152,4.8226,4.8152,4.8189,23144.7465
2009-07-20 14:00:00,13.09,13.09,13.07,13.07,45677.19813862356,4.8226,4.8226,4.8152,4.8152,45677.1981
2009-07-20 14:05:00,13.06,13.09,13.06,13.09,20818.025961302963,4.8115,4.8226,4.8115,4.8226,20818.026
2009-07-20 14:10:00,13.09,13.11,13.08,13.08,36002.93901542983,4.8226,4.8299,4.8189,4.8189,36002.939
2009-07-20 14:15:00,13.09,13.11,13.08,13.11,63433.74969385256,4.8226,4.8299,4.8189,4.8299,63433.7497
2009-07-20 14:20:00,13.11,13.11,13.07,13.07,15797.20793534166,4.8299,4.8299,4.8152,4.8152,15797.2079
2009-07-20 14:25:00,13.07,13.07,13.05,13.07,67474.89590987019,4.8152,4.8152,4.8078,4.8152,67474.8959
2009-07-20 14:30:00,13.07,13.07,13.05,13.07,42248.34680382072,4.8152,4.8152,4.8078,4.8152,42248.3468
2009-07-20 14:35:00,13.07,13.08,13.07,13.07,57678.1778104335,4.8152,4.8189,4.8152,4.8152,57678.1778
2009-07-20 14:40:00,13.07,13.09,13.06,13.08,43105.55963752143,4.8152,4.8226,4.8115,4.8189,43105.5596
2009-07-20 14:45:00,13.08,13.12,13.08,13.12,54494.24442811657,4.8189,4.8336,4.8189,4.8336,54494.2444
2009-07-20 14:50:00,13.12,13.12,13.11,13.12,9306.882194464852,4.8336,4.8336,4.8299,4.8336,9306.8822
2009-07-20 14:55:00,13.12,13.12,13.11,13.11,38819.49546901788,4.8336,4.8336,4.8299,4.8299,38819.4955
2009-07-20 15:00:00,13.11,13.14,13.1,13.13,72373.25495958854,4.8299,4.841,4.8262,4.8373,72373.255
2009-07-20 15:05:00,13.14,13.18,13.12,13.16,72005.87803085966,4.841,4.8557,4.8336,4.8483,72005.878
2009-07-20 15:10:00,13.16,13.19,13.16,13.17,46534.410972324265,4.8483,4.8594,4.8483,4.852,46534.411
2009-07-20 15:15:00,13.18,13.19,13.15,13.15,70903.74724467302,4.8557,4.8594,4.8447,4.8447,70903.7472
2009-07-20 15:20:00,13.15,13.16,13.15,13.15,35390.64413421504,4.8447,4.8483,4.8447,4.8447,35390.6441
2009-07-20 15:25:00,13.16,13.16,13.12,13.13,72863.09086456036,4.8483,4.8483,4.8336,4.8373,72863.0909
2009-07-20 15:30:00,13.14,13.14,13.1,13.14,125765.36860151848,4.841,4.841,4.8262,4.841,125765.3686
2009-07-20 15:35:00,13.13,13.14,13.11,13.14,106171.9324026451,4.8373,4.841,4.8299,4.841,106171.9324
2009-07-20 15:40:00,13.14,13.18,13.13,13.15,176708.30271858926,4.841,4.8557,4.8373,4.8447,176708.3027
2009-07-20 15:45:00,13.14,13.15,13.11,13.12,76659.31912809209,4.841,4.8447,4.8299,4.8336,76659.3191
2009-07-20 15:50:00,13.12,13.14,13.11,13.13,155277.9818760715,4.8336,4.841,4.8299,4.8373,155277.9819
2009-07-20 15:55:00,13.13,13.14,13.11,13.11,262429.5860886603,4.8373,4.841,4.8299,4.8299,262429.5861
2009-07-21 09:30:00,13.25,13.31,12.79,13.3,105437.17854518736,4.8815,4.9036,4.712,4.8999,105437.1785
2009-07-21 09:35:00,13.31,13.38,13.28,13.36,68332.1087435709,4.9036,4.9294,4.8925,4.922,68332.1087
2009-07-21 09:40:00,13.36,13.4,13.28,13.29,116213.5684545677,4.922,4.9368,4.8925,4.8962,116213.5685
2009-07-21 09:45:00,13.28,13.35,13.27,13.34,118050.45309821208,4.8925,4.9183,4.8889,4.9147,118050.4531
2009-07-21 09:50:00,13.34,13.36,13.27,13.3,95150.62454077884,4.9147,4.922,4.8889,4.8999,95150.6245
2009-07-21 09:55:00,13.3,13.41,13.29,13.38,84129.31667891255,4.8999,4.9404,4.8962,4.9294,84129.3167
2009-07-21 10:00:00,13.38,13.44,13.3,13.31,257163.85011021307,4.9294,4.9515,4.8999,4.9036,257163.8501
2009-07-21 10:05:00,13.31,13.31,13.25,13.26,137888.80724957137,4.9036,4.9036,4.8815,4.8852,137888.8072
2009-07-21 10:10:00,13.27,13.29,13.21,13.28,219813.86235611068,4.8889,4.8962,4.8668,4.8925,219813.8624
2009-07-21 10:15:00,13.28,13.33,13.27,13.3,112662.25814352192,4.8925,4.911,4.8889,4.8999,112662.2581
2009-07-21 10:20:00,13.31,13.33,13.26,13.29,94660.788635807,4.9036,4.911,4.8852,4.8962,94660.7886
2009-07-21 10:25:00,13.29,13.32,13.26,13.3,85721.28337007102,4.8962,4.9073,4.8852,4.8999,85721.2834
2009-07-21 10:30:00,13.3,13.39,13.29,13.39,92701.44501591966,4.8999,4.9331,4.8962,4.9331,92701.445
2009-07-21 10:35:00,13.39,13.44,13.38,13.42,120132.25569434238,4.9331,4.9515,4.9294,4.9441,120132.2557
2009-07-21 10:40:00,13.42,13.43,13.32,13.36,66985.06000489835,4.9441,4.9478,4.9073,4.922,66985.06
2009-07-21 10:45:00,13.35,13.35,13.31,13.31,38329.65956404605,4.9183,4.9183,4.9036,4.9036,38329.6596
2009-07-21 10:50:00,13.31,13.34,13.29,13.34,34288.513348028406,4.9036,4.9147,4.8962,4.9147,34288.5133
2009-07-21 10:55:00,13.34,13.38,13.31,13.38,93558.65784962036,4.9147,4.9294,4.9036,4.9294,93558.6578
2009-07-21 11:00:00,13.38,13.39,13.32,13.34,69679.15748224345,4.9294,4.9331,4.9073,4.9147,69679.1575
2009-07-21 11:05:00,13.33,13.36,13.29,13.36,48616.213568454565,4.911,4.922,4.8962,4.922,48616.2136
2009-07-21 11:10:00,13.35,13.36,13.27,13.3,65270.63433749694,4.9183,4.922,4.8889,4.8999,65270.6343
2009-07-21 11:15:00,13.31,13.35,13.29,13.33,61719.32402645113,4.9036,4.9183,4.8962,4.911,61719.324
2009-07-21 11:20:00,13.33,13.35,13.32,13.33,39064.41342150379,4.911,4.9183,4.9073,4.911,39064.4134
2009-07-21 11:25:00,13.32,13.34,13.3,13.3,36615.23389664462,4.9073,4.9147,4.8999,4.8999,36615.2339
2009-07-21 11:30:00,13.3,13.3,13.25,13.25,36247.856967915744,4.8999,4.8999,4.8815,4.8815,36247.857
2009-07-21 11:35:00,13.26,13.29,13.26,13.28,48371.29561596864,4.8852,4.8962,4.8852,4.8925,48371.2956
2009-07-21 11:40:00,13.29,13.29,13.2,13.2,44942.44428116581,4.8962,4.8962,4.8631,4.8631,44942.4443
2009-07-21 11:45:00,13.2,13.2,13.14,13.15,77883.90889052166,4.8631,4.8631,4.841,4.8447,77883.9089
2009-07-21 11:50:00,13.16,13.16,13.12,13.15,35268.185157972075,4.8483,4.8483,4.8336,4.8447,35268.1852
2009-07-21 11:55:00,13.15,13.15,13.02,13.02,161156.01273573353,4.8447,4.8447,4.7968,4.7968,161156.0127
2009-07-21 12:00:00,13.02,13.07,13.02,13.07,52902.27773695812,4.7968,4.8152,4.7968,4.8152,52902.2777
2009-07-21 12:05:00,13.08,13.09,13.06,13.08,34288.513348028406,4.8189,4.8226,4.8115,4.8189,34288.5133
2009-07-21 12:10:00,13.08,13.11,13.07,13.11,27675.728630908645,4.8189,4.8299,4.8152,4.8299,27675.7286
2009-07-21 12:15:00,13.1,13.11,13.09,13.11,23634.58241489101,4.8262,4.8299,4.8226,4.8299,23634.5824
2009-07-21 12:20:00,13.11,13.11,13.07,13.07,42370.80578006368,4.8299,4.8299,4.8152,4.8152,42370.8058
2009-07-21 12:25:00,13.07,13.11,13.07,13.1,86456.03722752877,4.8152,4.8299,4.8152,4.8262,86456.0372
2009-07-21 12:30:00,13.1,13.11,13.05,13.07,37962.28263531717,4.8262,4.8299,4.8078,4.8152,37962.2826
2009-07-21 12:35:00,13.06,13.13,13.05,13.1,83027.18589272593,4.8115,4.8373,4.8078,4.8262,83027.1859
2009-07-21 12:40:00,13.1,13.1,13.07,13.07,28777.85941709527,4.8262,4.8262,4.8152,4.8152,28777.8594
2009-07-21 12:45:00,13.07,13.1,13.07,13.07,30247.36713201077,4.8152,4.8262,4.8152,4.8152,30247.3671
2009-07-21 12:50:00,13.07,13.1,13.07,13.07,41146.21601763409,4.8152,4.8262,4.8152,4.8152,41146.216
2009-07-21 12:55:00,13.07,13.08,13.05,13.07,65393.09331373989,4.8152,4.8189,4.8078,4.8152,65393.0933
2009-07-21 13:00:00,13.07,13.07,13.02,13.02,67474.89590987019,4.8152,4.8152,4.7968,4.7968,67474.8959
2009-07-21 13:05:00,13.03,13.03,12.97,12.98,67107.51898114131,4.8004,4.8004,4.7783,4.782,67107.519
2009-07-21 13:10:00,12.98,12.98,12.97,12.98,33676.21846681362,4.782,4.782,4.7783,4.782,33676.2185
2009-07-21 13:15:00,12.99,13.01,12.98,13.0,94660.788635807,4.7857,4.7931,4.782,4.7894,94660.7886
2009-07-21 13:20:00,13.0,13.0,12.98,12.99,87190.79108498653,4.7894,4.7894,4.782,4.7857,87190.7911
2009-07-21 13:25:00,12.99,13.0,12.99,13.0,37594.90570658829,4.7857,4.7894,4.7857,4.7894,37594.9057
2009-07-21 13:30:00,13.0,13.01,12.98,12.98,38207.20058780308,4.7894,4.7931,4.782,4.782,38207.2006
2009-07-21 13:35:00,12.99,13.0,12.97,12.98,91354.39627724711,4.7857,4.7894,4.7783,4.782,91354.3963
2009-07-21 13:40:00,12.98,13.0,12.96,12.99,45187.36223365172,4.782,4.7894,4.7747,4.7857,45187.3622
2009-07-21 13:45:00,13.0,13.03,12.98,13.02,83639.48077394073,4.7894,4.8004,4.782,4.7968,83639.4808
2009-07-21 13:50:00,13.02,13.02,12.99,12.99,49840.80333088415,4.7968,4.7968,4.7857,4.7857,49840.8033
2009-07-21 13:55:00,12.99,13.02,12.98,13.01,35023.26720548616,4.7857,4.7968,4.782,4.7931,35023.2672
2009-07-21 14:00:00,13.02,13.07,13.01,13.07,41880.96987509184,4.7968,4.8152,4.7931,4.8152,41880.9699
2009-07-21 14:05:00,13.07,13.07,13.06,13.07,29879.990203281897,4.8152,4.8152,4.8115,4.8152,29879.9902
2009-07-21 14:10:00,13.07,13.13,13.07,13.12,38084.74161156012,4.8152,4.8373,4.8152,4.8336,38084.7416
2009-07-21 14:15:00,13.12,13.13,13.08,13.08,37105.06980161645,4.8336,4.8373,4.8189,4.8189,37105.0698
2009-07-21 14:20:00,13.08,13.11,13.07,13.11,57310.80088170463,4.8189,4.8299,4.8152,4.8299,57310.8009
2009-07-21 14:25:00,13.1,13.13,13.08,13.13,55841.29316678912,4.8262,4.8373,4.8189,4.8373,55841.2932
2009-07-21 14:30:00,13.12,13.13,13.06,13.07,99559.14768552534,4.8336,4.8373,4.8115,4.8152,99559.1477
2009-07-21 14:35:00,13.07,13.11,13.07,13.08,125030.61474406072,4.8152,4.8299,4.8152,4.8189,125030.6147
2009-07-21 14:40:00,13.08,13.08,13.05,13.07,72250.79598334557,4.8189,4.8189,4.8078,4.8152,72250.796
2009-07-21 14:45:00,13.07,13.09,13.04,13.07,70658.82929218712,4.8152,4.8226,4.8041,4.8152,70658.8293
2009-07-21 14:50:00,13.07,13.12,13.07,13.11,55841.29316678912,4.8152,4.8336,4.8152,4.8299,55841.2932
2009-07-21 14:55:00,13.1,13.11,13.07,13.1,25471.46705853539,4.8262,4.8299,4.8152,4.8262,25471.4671
2009-07-21 15:00:00,13.11,13.11,13.09,13.11,81067.84227283859,4.8299,4.8299,4.8226,4.8299,81067.8423
2009-07-21 15:05:00,13.11,13.11,13.08,13.11,45677.19813862356,4.8299,4.8299,4.8189,4.8299,45677.1981
2009-07-21 15:10:00,13.1,13.13,13.1,13.12,43228.01861376438,4.8262,4.8373,4.8262,4.8336,43228.0186
2009-07-21 15:15:00,13.12,13.14,13.1,13.13,67107.51898114131,4.8336,4.841,4.8262,4.8373,67107.519
2009-07-21 15:20:00,13.12,13.12,13.1,13.11,67229.97795738427,4.8336,4.8336,4.8262,4.8299,67229.978
2009-07-21 15:25:00,13.11,13.16,13.11,13.14,107763.89909380356,4.8299,4.8483,4.8299,4.841,107763.8991
2009-07-21 15:30:00,13.14,13.16,13.13,13.15,83761.93975018368,4.841,4.8483,4.8373,4.8447,83761.9398
2009-07-21 15:35:00,13.15,13.18,13.15,13.17,78618.66274797943,4.8447,4.8557,4.8447,4.852,78618.6627
2009-07-21 15:40:00,13.17,13.2,13.17,13.2,136664.2174871418,4.852,4.8631,4.852,4.8631,136664.2175
2009-07-21 15:45:00,13.2,13.2,13.17,13.17,123438.64805290228,4.8631,4.8631,4.852,4.852,123438.6481
2009-07-21 15:50:00,13.17,13.2,13.17,13.2,182831.2515307372,4.852,4.8631,4.852,4.8631,182831.2515
2009-07-21 15:55:00,13.2,13.23,13.19,13.2,256429.0962527553,4.8631,4.8741,4.8594,4.8631,256429.0963
2009-07-22 09:30:00,13.01,13.09,12.8,12.95,144624.05094293412,4.7931,4.8226,4.7157,4.771,144624.0509
2009-07-22 09:35:00,12.95,12.95,12.87,12.93,132010.77638990938,4.771,4.771,4.7415,4.7636,132010.7764
2009-07-22 09:40:00,12.93,12.97,12.9,12.95,79353.41660543717,4.7636,4.7783,4.7526,4.771,79353.4166
2009-07-22 09:45:00,12.95,13.02,12.93,13.0,101273.57335292676,4.771,4.7968,4.7636,4.7894,101273.5734
2009-07-22 09:50:00,13.0,13.03,12.96,13.03,76047.02424687729,4.7894,4.8004,4.7747,4.8004,76047.0242
2009-07-22 09:55:00,13.04,13.06,12.98,13.03,62943.91378888072,4.8041,4.8115,4.782,4.8004,62943.9138
2009-07-22 10:00:00,13.03,13.11,13.03,13.06,103967.67083027185,4.8004,4.8299,4.8004,4.8115,103967.6708
2009-07-22 10:05:00,13.07,13.11,13.03,13.06,110335.5375949057,4.8152,4.8299,4.8004,4.8115,110335.5376
2009-07-22 10:10:00,13.06,13.08,12.98,12.99,120744.55057555718,4.8115,4.8189,4.782,4.7857,120744.5506
2009-07-22 10:15:00,12.98,12.99,12.93,12.93,106171.9324026451,4.782,4.7857,4.7636,4.7636,106171.9324
2009-07-22 10:20:00,12.93,13.0,12.93,12.99,80700.46534410972,4.7636,4.7894,4.7636,4.7857,80700.4653
2009-07-22 10:25:00,12.99,13.02,12.93,12.97,95395.54249326474,4.7857,4.7968,4.7636,4.7783,95395.5425
2009-07-22 10:30:00,12.97,13.02,12.95,12.97,164707.32304677932,4.7783,4.7968,4.771,4.7783,164707.323
2009-07-22 10:35:00,12.97,12.98,12.94,12.94,49963.26230712711,4.7783,4.782,4.7673,4.7673,49963.2623
2009-07-22 10:40:00,12.94,12.98,12.91,12.92,79108.49865295125,4.7673,4.782,4.7562,4.7599,79108.4987
2009-07-22 10:45:00,12.91,12.95,12.89,12.94,61107.02914523634,4.7562,4.771,4.7489,4.7673,61107.0291
2009-07-22 10:50:00,12.94,12.98,12.94,12.96,88782.75777614498,4.7673,4.782,4.7673,4.7747,88782.7578
2009-07-22 10:55:00,12.96,13.02,12.96,13.02,66250.3061474406,4.7747,4.7968,4.7747,4.7968,66250.3061
2009-07-22 11:00:00,13.02,13.03,12.98,13.02,84251.77565515552,4.7968,4.8004,4.782,4.7968,84251.7757
2009-07-22 11:05:00,13.02,13.05,13.01,13.04,73720.30369826108,4.7968,4.8078,4.7931,4.8041,73720.3037
2009-07-22 11:10:00,13.05,13.12,13.04,13.04,93313.73989713444,4.8078,4.8336,4.8041,4.8041,93313.7399
2009-07-22 11:15:00,13.04,13.05,13.02,13.02,63311.2907176096,4.8041,4.8078,4.7968,4.7968,63311.2907
2009-07-22 11:20:00,13.02,13.02,12.98,12.99,78251.28581925055,4.7968,4.7968,4.782,4.7857,78251.2858
2009-07-22 11:25:00,12.99,13.01,12.97,12.99,43228.01861376438,4.7857,4.7931,4.7783,4.7857,43228.0186
2009-07-22 11:30:00,12.99,13.01,12.98,12.99,59025.226549106046,4.7857,4.7931,4.782,4.7857,59025.2265
2009-07-22 11:35:00,12.98,12.99,12.96,12.97,55596.3752143032,4.782,4.7857,4.7747,4.7783,55596.3752
2009-07-22 11:40:00,12.97,13.02,12.96,13.0,117438.1582169973,4.7783,4.7968,4.7747,4.7894,117438.1582
2009-07-22 11:45:00,13.0,13.0,12.94,12.94,59147.68552534901,4.7894,4.7894,4.7673,4.7673,59147.6855
2009-07-22 11:50:00,12.94,12.98,12.94,12.94,51187.85206955669,4.7673,4.782,4.7673,4.7673,51187.8521
2009-07-22 11:55:00,12.95,13.02,12.95,13.02,37962.28263531717,4.771,4.7968,4.771,4.7968,37962.2826
2009-07-22 12:00:00,13.02,13.03,13.02,13.02,40411.462160176336,4.7968,4.8004,4.7968,4.7968,40411.4622
2009-07-22 12:05:00,13.02,13.02,12.98,12.99,43350.477590007344,4.7968,4.7968,4.782,4.7857,43350.4776
2009-07-22 12:10:00,12.98,12.99,12.93,12.93,46044.57506735243,4.782,4.7857,4.7636,4.7636,46044.5751
2009-07-22 12:15:00,12.94,12.96,12.93,12.95,37227.52877785941,4.7673,4.7747,4.7636,4.771,37227.5288
2009-07-22 12:20:00,12.95,13.02,12.95,13.02,38207.20058780308,4.771,4.7968,4.771,4.7968,38207.2006
2009-07-22 12:25:00,13.02,13.07,13.01,13.05,73720.30369826108,4.7968,4.8152,4.7931,4.8078,73720.3037
2009-07-22 12:30:00,13.05,13.05,13.02,13.04,97477.34508939504,4.8078,4.8078,4.7968,4.8041,97477.3451
2009-07-22 12:35:00,13.05,13.05,13.02,13.02,84619.1525838844,4.8078,4.8078,4.7968,4.7968,84619.1526
2009-07-22 12:40:00,13.02,13.03,13.0,13.02,54494.24442811657,4.7968,4.8004,4.7894,4.7968,54494.2444
2009-07-22 12:45:00,13.02,13.06,13.0,13.06,63923.58559882439,4.7968,4.8115,4.7894,4.8115,63923.5856
2009-07-22 12:50:00,13.06,13.07,13.05,13.05,45554.7391623806,4.8115,4.8152,4.8078,4.8078,45554.7392
2009-07-22 12:55:00,13.05,13.07,13.05,13.07,41758.51089884888,4.8078,4.8152,4.8078,4.8152,41758.5109
2009-07-22 13:00:00,13.07,13.07,13.02,13.05,71148.66519715895,4.8152,4.8152,4.7968,4.8078,71148.6652
2009-07-22 13:05:00,13.05,13.07,13.04,13.06,45187.36223365172,4.8078,4.8152,4.8041,4.8115,45187.3622
2009-07-22 13:10:00,13.05,13.07,13.04,13.07,52167.52387950036,4.8078,4.8152,4.8041,4.8152,52167.5239
2009-07-22 13:15:00,13.06,13.09,13.05,13.05,84006.8577026696,4.8115,4.8226,4.8078,4.8078,84006.8577
2009-07-22 13:20:00,13.05,13.06,12.98,12.98,76781.77810433504,4.8078,4.8115,4.782,4.782,76781.7781
2009-07-22 13:25:00,12.98,13.01,12.98,12.99,37839.82365907421,4.782,4.7931,4.782,4.7857,37839.8237
2009-07-22 13:30:00,12.98,13.01,12.96,12.98,86578.49620377173,4.782,4.7931,4.7747,4.782,86578.4962
2009-07-22 13:35:00,12.98,13.02,12.97,13.02,48983.59049718344,4.782,4.7968,4.7783,4.7968,48983.5905
2009-07-22 13:40:00,13.01,13.02,12.97,12.98,70413.9113397012,4.7931,4.7968,4.7783,4.782,70413.9113
2009-07-22 13:45:00,12.98,13.02,12.98,12.99,41758.51089884888,4.782,4.7968,4.782,4.7857,41758.5109
2009-07-22 13:50:00,13.0,13.02,12.98,13.0,47269.16482978202,4.7894,4.7968,4.782,4.7894,47269.1648
2009-07-22 13:55:00,13.0,13.03,13.0,13.02,25349.008082292432,4.7894,4.8004,4.7894,4.7968,25349.0081
2009-07-22 14:00:00,13.02,13.06,13.01,13.02,85843.74234631399,4.7968,4.8115,4.7931,4.7968,85843.7423
2009-07-22 14:05:00,13.02,13.02,12.98,12.98,64290.96252755327,4.7968,4.7968,4.782,4.782,64290.9625
2009-07-22 14:10:00,12.97,13.01,12.97,13.01,66617.68307616947,4.7783,4.7931,4.7783,4.7931,66617.6831
2009-07-22 14:15:00,13.01,13.03,13.0,13.02,66250.3061474406,4.7931,4.8004,4.7894,4.7968,66250.3061
2009-07-22 14:20:00,13.02,13.02,12.98,12.98,69434.23952975753,4.7968,4.7968,4.782,4.782,69434.2395
2009-07-22 14:25:00,12.98,13.02,12.97,13.02,90007.34753857457,4.782,4.7968,4.7783,4.7968,90007.3475
2009-07-22 14:30:00,13.01,13.03,13.01,13.01,36002.93901542983,4.7931,4.8004,4.7931,4.7931,36002.939
2009-07-22 14:35:00,13.01,13.02,13.0,13.01,23879.500367376928,4.7931,4.7968,4.7894,4.7931,23879.5004
2009-07-22 14:40:00,13.01,13.02,13.01,13.02,76291.94219936321,4.7931,4.7968,4.7931,4.7968,76291.9422
2009-07-22 14:45:00,13.02,13.02,13.0,13.01,28655.400440852314,4.7968,4.7968,4.7894,4.7931,28655.4004
2009-07-22 14:50:00,13.01,13.02,12.98,12.98,172789.61547881458,4.7931,4.7968,4.782,4.782,172789.6155
2009-07-22 14:55:00,12.98,12.98,12.96,12.98,164217.48714180748,4.782,4.782,4.7747,4.782,164217.4871
2009-07-22 15:00:00,12.98,13.0,12.98,12.98,61719.32402645113,4.782,4.7894,4.782,4.782,61719.324
2009-07-22 15:05:00,12.98,12.99,12.94,12.94,106539.30933137398,4.782,4.7857,4.7673,4.7673,106539.3093
2009-07-22 15:10:00,12.95,12.96,12.92,12.93,126132.74553024735,4.771,4.7747,4.7599,4.7636,126132.7455
2009-07-22 15:15:00,12.93,12.94,12.89,12.93,108131.27602253245,4.7636,4.7673,4.7489,4.7636,108131.276
2009-07-22 15:20:00,12.94,12.95,12.92,12.93,95150.62454077884,4.7673,4.771,4.7599,4.7636,95150.6245
2009-07-22 15:25:00,12.93,12.93,12.89,12.89,152338.9664462405,4.7636,4.7636,4.7489,4.7489,152338.9664
2009-07-22 15:30:00,12.89,12.93,12.88,12.89,134459.95591476854,4.7489,4.7636,4.7452,4.7489,134459.9559
2009-07-22 15:35:00,12.89,12.9,12.87,12.88,96987.5091844232,4.7489,4.7526,4.7415,4.7452,96987.5092
2009-07-22 15:40:00,12.88,12.91,12.86,12.91,152706.34337496938,4.7452,4.7562,4.7378,4.7562,152706.3434
2009-07-22 15:45:00,12.91,12.93,12.89,12.89,122948.81214793044,4.7562,4.7636,4.7489,4.7489,122948.8121
2009-07-22 15:50:00,12.9,12.92,12.89,12.92,184668.1361743816,4.7526,4.7599,4.7489,4.7599,184668.1362
2009-07-22 15:55:00,12.91,12.95,12.91,12.91,297942.6891991183,4.7562,4.771,4.7562,4.7562,297942.6892
2009-07-23 09:30:00,12.94,13.1,12.94,13.08,60249.81631153563,4.7673,4.8262,4.7673,4.8189,60249.8163
2009-07-23 09:35:00,13.08,13.09,13.02,13.06,59759.9804065638,4.8189,4.8226,4.7968,4.8115,59759.9804
2009-07-23 09:40:00,13.05,13.09,13.02,13.06,93681.11682586333,4.8078,4.8226,4.7968,4.8115,93681.1168
2009-07-23 09:45:00,13.07,13.16,13.07,13.13,96620.13225569432,4.8152,4.8483,4.8152,4.8373,96620.1323
2009-07-23 09:50:00,13.12,13.18,13.11,13.18,76781.77810433504,4.8336,4.8557,4.8299,4.8557,76781.7781
2009-07-23 09:55:00,13.18,13.29,13.18,13.29,129439.13788880724,4.8557,4.8962,4.8557,4.8962,129439.1379
2009-07-23 10:00:00,13.29,13.32,13.24,13.3,270511.87852069555,4.8962,4.9073,4.8778,4.8999,270511.8785
2009-07-23 10:05:00,13.29,13.38,13.26,13.37,112784.71711976489,4.8962,4.9294,4.8852,4.9257,112784.7171
2009-07-23 10:10:00,13.37,13.43,13.35,13.42,110213.07861866274,4.9257,4.9478,4.9183,4.9441,110213.0786
2009-07-23 10:15:00,13.42,13.54,13.42,13.53,210996.81606661767,4.9441,4.9883,4.9441,4.9847,210996.8161
2009-07-23 10:20:00,13.53,13.54,13.49,13.51,159196.6691158462,4.9847,4.9883,4.9699,4.9773,159196.6691
2009-07-23 10:25:00,13.5,13.5,13.45,13.47,126010.2865540044,4.9736,4.9736,4.9552,4.9625,126010.2866
2009-07-23 10:30:00,13.47,13.55,13.46,13.52,176830.7616948322,4.9625,4.992,4.9589,4.981,176830.7617
2009-07-23 10:35:00,13.52,13.52,13.48,13.5,124663.23781533186,4.981,4.981,4.9662,4.9736,124663.2378
2009-07-23 10:40:00,13.49,13.51,13.44,13.45,62331.61890766593,4.9699,4.9773,4.9515,4.9552,62331.6189
2009-07-23 10:45:00,13.45,13.48,13.38,13.38,84374.23463139847,4.9552,4.9662,4.9294,4.9294,84374.2346
2009-07-23 10:50:00,13.38,13.4,13.37,13.38,70536.37031594415,4.9294,4.9368,4.9257,4.9294,70536.3703
2009-07-23 10:55:00,13.38,13.43,13.38,13.42,74210.1396032329,4.9294,4.9478,4.9294,4.9441,74210.1396
2009-07-23 11:00:00,13.43,13.51,13.41,13.51,65882.92921871172,4.9478,4.9773,4.9404,4.9773,65882.9292
2009-07-23 11:05:00,13.5,13.51,13.47,13.51,22532.45162870438,4.9736,4.9773,4.9625,4.9773,22532.4516
2009-07-23 11:10:00,13.51,13.56,13.5,13.53,122214.05829047268,4.9773,4.9957,4.9736,4.9847,122214.0583
2009-07-23 11:15:00,13.53,13.58,13.47,13.5,171442.56674014204,4.9847,5.0031,4.9625,4.9736,171442.5667
2009-07-23 11:20:00,13.5,13.51,13.47,13.47,89517.51163360274,4.9736,4.9773,4.9625,4.9625,89517.5116
2009-07-23 11:25:00,13.48,13.51,13.47,13.51,96865.05020818026,4.9662,4.9773,4.9625,4.9773,96865.0502
2009-07-23 11:30:00,13.51,13.51,13.47,13.47,58780.308596620125,4.9773,4.9773,4.9625,4.9625,58780.3086
2009-07-23 11:35:00,13.47,13.49,13.47,13.48,60004.89835904972,4.9625,4.9699,4.9625,4.9662,60004.8984
2009-07-23 11:40:00,13.48,13.51,13.47,13.48,120377.1736468283,4.9662,4.9773,4.9625,4.9662,120377.1736
2009-07-23 11:45:00,13.48,13.48,13.46,13.46,41391.133970120005,4.9662,4.9662,4.9589,4.9589,41391.134
2009-07-23 11:50:00,13.46,13.49,13.45,13.47,38819.49546901788,4.9589,4.9699,4.9552,4.9625,38819.4955
2009-07-23 11:55:00,13.47,13.47,13.44,13.46,38452.118540289,4.9625,4.9625,4.9515,4.9589,38452.1185
2009-07-23 12:00:00,13.45,13.47,13.44,13.45,29512.613274553023,4.9552,4.9625,4.9515,4.9552,29512.6133
2009-07-23 12:05:00,13.45,13.48,13.43,13.47,69801.6164584864,4.9552,4.9662,4.9478,4.9625,69801.6165
2009-07-23 12:10:00,13.47,13.47,13.42,13.45,40166.54420769042,4.9625,4.9625,4.9441,4.9552,40166.5442
2009-07-23 12:15:00,13.44,13.48,13.44,13.47,31104.579965711484,4.9515,4.9662,4.9515,4.9625,31104.58
2009-07-23 12:20:00,13.47,13.47,13.46,13.47,35390.64413421504,4.9625,4.9625,4.9589,4.9625,35390.6441
2009-07-23 12:25:00,13.46,13.47,13.44,13.45,39554.24932647563,4.9589,4.9625,4.9515,4.9552,39554.2493
2009-07-23 12:30:00,13.45,13.46,13.42,13.44,40166.54420769042,4.9552,4.9589,4.9441,4.9515,40166.5442
2009-07-23 12:35:00,13.45,13.47,13.43,13.46,115356.355620867,4.9552,4.9625,4.9478,4.9589,115356.3556
2009-07-23 12:40:00,13.47,13.49,13.46,13.47,63556.20867009551,4.9625,4.9699,4.9589,4.9625,63556.2087
2009-07-23 12:45:00,13.47,13.51,13.47,13.47,221160.9110947832,4.9625,4.9773,4.9625,4.9625,221160.9111
2009-07-23 12:50:00,13.47,13.5,13.47,13.48,131765.85843742345,4.9625,4.9736,4.9625,4.9662,131765.8584
2009-07-23 12:55:00,13.47,13.51,13.47,13.48,152951.2613274553,4.9625,4.9773,4.9625,4.9662,152951.2613
2009-07-23 13:00:00,13.48,13.49,13.47,13.48,119275.04286064168,4.9662,4.9699,4.9625,4.9662,119275.0429
2009-07-23 13:05:00,13.48,13.52,13.48,13.51,102253.24516287044,4.9662,4.981,4.9662,4.9773,102253.2452
2009-07-23 13:10:00,13.52,13.54,13.51,13.54,53392.11364192995,4.981,4.9883,4.9773,4.9883,53392.1136
2009-07-23 13:15:00,13.54,13.54,13.47,13.47,184668.1361743816,4.9883,4.9883,4.9625,4.9625,184668.1362
2009-07-23 13:20:00,13.47,13.49,13.45,13.46,267695.3220671075,4.9625,4.9699,4.9552,4.9589,267695.3221
2009-07-23 13:25:00,13.46,13.51,13.44,13.47,162258.14352192014,4.9589,4.9773,4.9515,4.9625,162258.1435
2009-07-23 13:30:00,13.47,13.47,13.43,13.43,115111.43766838108,4.9625,4.9625,4.9478,4.9478,115111.4377
2009-07-23 13:35:00,13.44,13.49,13.43,13.47,163237.81533186382,4.9515,4.9699,4.9478,4.9625,163237.8153
2009-07-23 13:40:00,13.47,13.49,13.46,13.46,193607.6414401176,4.9625,4.9699,4.9589,4.9589,193607.6414
2009-07-23 13:45:00,13.46,13.47,13.43,13.44,144256.67401420523,4.9589,4.9625,4.9478,4.9515,144256.674
2009-07-23 13:50:00,13.45,13.45,13.41,13.42,135072.25079598333,4.9552,4.9552,4.9404,4.9441,135072.2508
2009-07-23 13:55:00,13.42,13.42,13.38,13.38,82292.43203526818,4.9441,4.9441,4.9294,4.9294,82292.432
2009-07-23 14:00:00,13.38,13.4,13.34,13.35,162013.22556943423,4.9294,4.9368,4.9147,4.9183,162013.2256
2009-07-23 14:05:00,13.36,13.37,13.35,13.35,109355.86578496204,4.922,4.9257,4.9183,4.9183,109355.8658
2009-07-23 14:10:00,13.35,13.38,13.34,13.37,190791.0849865295,4.9183,4.9294,4.9147,4.9257,190791.085
2009-07-23 14:15:00,13.36,13.38,13.36,13.38,48861.13152094048,4.922,4.9294,4.922,4.9294,48861.1315
2009-07-23 14:20:00,13.38,13.38,13.36,13.36,168503.55131031104,4.9294,4.9294,4.922,4.922,168503.5513
2009-07-23 14:25:00,13.37,13.38,13.36,13.38,74944.89346069067,4.9257,4.9294,4.922,4.9294,74944.8935
2009-07-23 14:30:00,13.38,13.38,13.36,13.36,123683.5660053882,4.9294,4.9294,4.922,4.922,123683.566
2009-07-23 14:35:00,13.36,13.38,13.35,13.35,112049.96326230712,4.922,4.9294,4.9183,4.9183,112049.9633
2009-07-23 14:40:00,13.36,13.38,13.35,13.37,34166.05437178545,4.922,4.9294,4.9183,4.9257,34166.0544
2009-07-23 14:45:00,13.37,13.38,13.35,13.36,104457.50673524367,4.9257,4.9294,4.9183,4.922,104457.5067
2009-07-23 14:50:00,13.36,13.36,13.34,13.35,90619.64241978936,4.922,4.922,4.9147,4.9183,90619.6424
2009-07-23 14:55:00,13.34,13.36,13.34,13.34,81802.59613029634,4.9147,4.922,4.9147,4.9147,81802.5961
2009-07-23 15:00:00,13.34,13.37,13.34,13.37,146583.39456282146,4.9147,4.9257,4.9147,4.9257,146583.3946
2009-07-23 15:05:00,13.36,13.38,13.36,13.37,27920.64658339456,4.922,4.9294,4.922,4.9257,27920.6466
2009-07-23 15:10:00,13.38,13.38,13.36,13.37,126010.2865540044,4.9294,4.9294,4.922,4.9257,126010.2866
2009-07-23 15:15:00,13.38,13.38,13.35,13.35,89027.6757286309,4.9294,4.9294,4.9183,4.9183,89027.6757
2009-07-23 15:20:00,13.36,13.39,13.35,13.39,140582.90472691646,4.922,4.9331,4.9183,4.9331,140582.9047
2009-07-23 15:25:00,13.39,13.39,13.36,13.36,80088.17046289492,4.9331,4.9331,4.922,4.922,80088.1705
2009-07-23 15:30:00,13.36,13.38,13.34,13.35,121601.7634092579,4.922,4.9294,4.9147,4.9183,121601.7634
2009-07-23 15:35:00,13.34,13.38,13.34,13.38,71760.96007837374,4.9147,4.9294,4.9147,4.9294,71760.9601
2009-07-23 15:40:00,13.38,13.39,13.35,13.38,213201.0776389909,4.9294,4.9331,4.9183,4.9294,213201.0776
2009-07-23 15:45:00,13.37,13.38,13.33,13.34,96987.5091844232,4.9257,4.9294,4.911,4.9147,96987.5092
2009-07-23 15:50:00,13.34,13.36,13.33,13.35,213078.618662748,4.9147,4.922,4.911,4.9183,213078.6187
2009-07-23 15:55:00,13.34,13.36,13.34,13.34,294881.2147930443,4.9147,4.922,4.9147,4.9147,294881.2148
2009-07-24 09:30:00,13.3,13.47,13.15,13.46,77761.44991427871,4.8999,4.9625,4.8447,4.9589,77761.4499
2009-07-24 09:35:00,13.47,13.5,13.37,13.42,83272.10384521185,4.9625,4.9736,4.9257,4.9441,83272.1038
2009-07-24 09:40:00,13.43,13.5,13.39,13.47,52657.3597844722,4.9478,4.9736,4.9331,4.9625,52657.3598
2009-07-24 09:45:00,13.46,13.51,13.45,13.46,50942.93411707078,4.9589,4.9773,4.9552,4.9589,50942.9341
2009-07-24 09:50:00,13.46,13.47,13.42,13.42,66862.6010286554,4.9589,4.9625,4.9441,4.9441,66862.601
2009-07-24 09:55:00,13.44,13.46,13.32,13.38,81435.21920156747,4.9515,4.9589,4.9073,4.9294,81435.2192
2009-07-24 10:00:00,13.38,13.38,13.28,13.36,80455.5473916238,4.9294,4.9294,4.8925,4.922,80455.5474
2009-07-24 10:05:00,13.35,13.42,13.35,13.4,106906.68626010286,4.9183,4.9441,4.9183,4.9368,106906.6863
2009-07-24 10:10:00,13.39,13.42,13.36,13.36,107274.06318883171,4.9331,4.9441,4.922,4.922,107274.0632
2009-07-24 10:15:00,13.36,13.42,13.34,13.4,95273.0835170218,4.922,4.9441,4.9147,4.9368,95273.0835
2009-07-24 10:20:00,13.41,13.43,13.38,13.42,83761.93975018368,4.9404,4.9478,4.9294,4.9441,83761.9398
2009-07-24 10:25:00,13.43,13.45,13.4,13.44,49350.96742591231,4.9478,4.9552,4.9368,4.9515,49350.9674
2009-07-24 10:30:00,13.44,13.46,13.4,13.42,37594.90570658829,4.9515,4.9589,4.9368,4.9441,37594.9057
2009-07-24 10:35:00,13.42,13.45,13.38,13.38,67964.73181484202,4.9441,4.9552,4.9294,4.9294,67964.7318
2009-07-24 10:40:00,13.38,13.43,13.38,13.42,36125.397991672784,4.9294,4.9478,4.9294,4.9441,36125.398
2009-07-24 10:45:00,13.42,13.46,13.4,13.44,59759.9804065638,4.9441,4.9589,4.9368,4.9515,59759.9804
2009-07-24 10:50:00,13.43,13.43,13.34,13.35,41636.051922605926,4.9478,4.9478,4.9147,4.9183,41636.0519
2009-07-24 10:55:00,13.37,13.38,13.34,13.37,55596.3752143032,4.9257,4.9294,4.9147,4.9257,55596.3752
2009-07-24 11:00:00,13.37,13.42,13.35,13.4,59759.9804065638,4.9257,4.9441,4.9183,4.9368,59759.9804
2009-07-24 11:05:00,13.4,13.41,13.39,13.41,33921.13641929953,4.9368,4.9404,4.9331,4.9404,33921.1364
2009-07-24 11:10:00,13.41,13.47,13.4,13.47,73475.38574577516,4.9404,4.9625,4.9368,4.9625,73475.3857
2009-07-24 11:15:00,13.46,13.5,13.46,13.5,34778.34925300024,4.9589,4.9736,4.9589,4.9736,34778.3493
2009-07-24 11:20:00,13.5,13.52,13.48,13.49,54494.24442811657,4.9736,4.981,4.9662,4.9699,54494.2444
2009-07-24 11:25:00,13.48,13.49,13.46,13.46,47391.62380602498,4.9662,4.9699,4.9589,4.9589,47391.6238
2009-07-24 11:30:00,13.47,13.47,13.42,13.42,99436.6887092824,4.9625,4.9625,4.9441,4.9441,99436.6887
2009-07-24 11:35:00,13.42,13.48,13.42,13.46,31716.87484692628,4.9441,4.9662,4.9441,4.9589,31716.8748
2009-07-24 11:40:00,13.46,13.46,13.42,13.42,73475.38574577516,4.9589,4.9589,4.9441,4.9441,73475.3857
2009-07-24 11:45:00,13.42,13.42,13.39,13.39,44207.69042370805,4.9441,4.9441,4.9331,4.9331,44207.6904
2009-07-24 11:50:00,13.4,13.41,13.38,13.39,59270.14450159196,4.9368,4.9404,4.9294,4.9331,59270.1445
2009-07-24 11:55:00,13.39,13.45,13.38,13.45,56698.50600048983,4.9331,4.9552,4.9294,4.9552,56698.506
2009-07-24 12:00:00,13.43,13.44,13.41,13.42,35513.103110458,4.9478,4.9515,4.9404,4.9441,35513.1031
2009-07-24 12:05:00,13.42,13.43,13.41,13.42,43595.39554249327,4.9441,4.9478,4.9404,4.9441,43595.3955
2009-07-24 12:10:00,13.42,13.42,13.39,13.4,66372.76512368357,4.9441,4.9441,4.9331,4.9368,66372.7651
2009-07-24 12:15:00,13.4,13.41,13.38,13.38,39554.24932647563,4.9368,4.9404,4.9294,4.9294,39554.2493
2009-07-24 12:20:00,13.38,13.39,13.37,13.38,35635.56208670095,4.9294,4.9331,4.9257,4.9294,35635.5621
2009-07-24 12:25:00,13.38,13.38,13.37,13.38,31349.4979181974,4.9294,4.9294,4.9257,4.9294,31349.4979
2009-07-24 12:30:00,13.38,13.38,13.38,13.38,17879.010531471955,4.9294,4.9294,4.9294,4.9294,17879.0105
2009-07-24 12:35:00,13.38,13.39,13.38,13.39,32941.46460935586,4.9294,4.9331,4.9294,4.9331,32941.4646
2009-07-24 12:40:00,13.38,13.4,13.38,13.38,43840.31349497918,4.9294,4.9368,4.9294,4.9294,43840.3135
2009-07-24 12:45:00,13.38,13.39,13.38,13.38,35023.26720548616,4.9294,4.9331,4.9294,4.9294,35023.2672
2009-07-24 12:50:00,13.38,13.39,13.38,13.38,48861.13152094048,4.9294,4.9331,4.9294,4.9294,48861.1315
2009-07-24 12:55:00,13.38,13.38,13.34,13.35,68087.19079108498,4.9294,4.9294,4.9147,4.9183,68087.1908
2009-07-24 13:00:00,13.35,13.36,13.35,13.35,28288.02351212344,4.9183,4.922,4.9183,4.9183,28288.0235
2009-07-24 13:05:00,13.35,13.36,13.35,13.35,18123.928483957872,4.9183,4.922,4.9183,4.9183,18123.9285
2009-07-24 13:10:00,13.36,13.38,13.35,13.38,48371.29561596864,4.922,4.9294,4.9183,4.9294,48371.2956
2009-07-24 13:15:00,13.38,13.4,13.37,13.39,25226.54910604947,4.9294,4.9368,4.9257,4.9331,25226.5491
2009-07-24 13:20:00,13.39,13.4,13.38,13.38,32819.0056331129,4.9331,4.9368,4.9294,4.9294,32819.0056
2009-07-24 13:25:00,13.38,13.38,13.38,13.38,10041.636051922604,4.9294,4.9294,4.9294,4.9294,10041.6361
2009-07-24 13:30:00,13.38,13.45,13.38,13.44,79843.252510409,4.9294,4.9552,4.9294,4.9515,79843.2525
2009-07-24 13:35:00,13.44,13.47,13.43,13.47,56820.9649767328,4.9515,4.9625,4.9478,4.9625,56820.965
2009-07-24 13:40:00,13.47,13.47,13.45,13.47,36492.77492040167,4.9625,4.9625,4.9552,4.9625,36492.7749
2009-07-24 13:45:00,13.46,13.48,13.46,13.47,39064.41342150379,4.9589,4.9662,4.9589,4.9625,39064.4134
2009-07-24 13:50:00,13.48,13.5,13.47,13.48,38697.03649277492,4.9662,4.9736,4.9625,4.9662,38697.0365
2009-07-24 13:55:00,13.48,13.49,13.47,13.48,25471.46705853539,4.9662,4.9699,4.9625,4.9662,25471.4671
2009-07-24 14:00:00,13.48,13.5,13.46,13.47,61474.40607396522,4.9662,4.9736,4.9589,4.9625,61474.4061
2009-07-24 14:05:00,13.47,13.49,13.46,13.49,36737.69287288758,4.9625,4.9699,4.9589,4.9699,36737.6929
2009-07-24 14:10:00,13.48,13.5,13.46,13.47,60494.73426402155,4.9662,4.9736,4.9589,4.9625,60494.7343
2009-07-24 14:15:00,13.46,13.47,13.43,13.43,44819.98530492285,4.9589,4.9625,4.9478,4.9478,44819.9853
2009-07-24 14:20:00,13.43,13.45,13.43,13.45,37717.36468283125,4.9478,4.9552,4.9478,4.9552,37717.3647
2009-07-24 14:25:00,13.43,13.46,13.43,13.45,27063.43374969385,4.9478,4.9589,4.9478,4.9552,27063.4337
2009-07-24 14:30:00,13.46,13.46,13.43,13.43,29267.695322067106,4.9589,4.9589,4.9478,4.9478,29267.6953
2009-07-24 14:35:00,13.43,13.45,13.43,13.45,38697.03649277492,4.9478,4.9552,4.9478,4.9552,38697.0365
2009-07-24 14:40:00,13.44,13.45,13.44,13.45,13225.569434239527,4.9515,4.9552,4.9515,4.9552,13225.5694
2009-07-24 14:45:00,13.44,13.48,13.44,13.47,68944.40362478569,4.9515,4.9662,4.9515,4.9625,68944.4036
2009-07-24 14:50:00,13.47,13.47,13.43,13.43,39431.790350232666,4.9625,4.9625,4.9478,4.9478,39431.7904
2009-07-24 14:55:00,13.44,13.46,13.43,13.46,22899.82855743326,4.9515,4.9589,4.9478,4.9589,22899.8286
2009-07-24 15:00:00,13.46,13.47,13.44,13.45,83884.39872642665,4.9589,4.9625,4.9515,4.9552,83884.3987
2009-07-24 15:05:00,13.45,13.45,13.42,13.43,44697.52632867989,4.9552,4.9552,4.9441,4.9478,44697.5263
2009-07-24 15:10:00,13.43,13.43,13.42,13.42,51555.22899828557,4.9478,4.9478,4.9441,4.9441,51555.229
2009-07-24 15:15:00,13.43,13.44,13.42,13.42,49718.3443546412,4.9478,4.9515,4.9441,4.9441,49718.3444
2009-07-24 15:20:00,13.42,13.45,13.42,13.43,58902.767572863086,4.9441,4.9552,4.9441,4.9478,58902.7676
2009-07-24 15:25:00,13.44,13.47,13.43,13.44,104702.4246877296,4.9515,4.9625,4.9478,4.9515,104702.4247
2009-07-24 15:30:00,13.43,13.44,13.42,13.43,110580.4555473916,4.9478,4.9515,4.9441,4.9478,110580.4555
2009-07-24 15:35:00,13.43,13.43,13.4,13.41,151114.3766838109,4.9478,4.9478,4.9368,4.9404,151114.3767
2009-07-24 15:40:00,13.41,13.44,13.41,13.42,122703.89419544452,4.9404,4.9515,4.9404,4.9441,122703.8942
2009-07-24 15:45:00,13.43,13.47,13.42,13.47,95640.46044575066,4.9478,4.9625,4.9441,4.9625,95640.4604
2009-07-24 15:50:00,13.47,13.5,13.47,13.48,104212.58878275775,4.9625,4.9736,4.9625,4.9662,104212.5888
2009-07-24 15:55:00,13.48,13.49,13.47,13.48,210384.52118540287,4.9662,4.9699,4.9625,4.9662,210384.5212
2009-07-27 11:15:00,13.83,13.83,13.82,13.83,31594.41587068332,5.0952,5.0952,5.0915,5.0952,31594.4159
2009-07-27 11:20:00,13.83,13.88,13.82,13.84,74210.1396032329,5.0952,5.1136,5.0915,5.0989,74210.1396
2009-07-27 11:25:00,13.84,13.85,13.81,13.83,66862.6010286554,5.0989,5.1025,5.0878,5.0952,66862.601
2009-07-27 11:30:00,13.83,13.86,13.81,13.85,75434.7293656625,5.0952,5.1062,5.0878,5.1025,75434.7294
2009-07-27 11:35:00,13.85,13.86,13.78,13.79,42615.7237325496,5.1025,5.1062,5.0768,5.0804,42615.7237
2009-07-27 11:40:00,13.78,13.81,13.78,13.8,50453.09821209894,5.0768,5.0878,5.0768,5.0841,50453.0982
2009-07-27 11:45:00,13.81,13.85,13.81,13.83,34533.43130051433,5.0878,5.1025,5.0878,5.0952,34533.4313
2009-07-27 11:50:00,13.83,13.86,13.82,13.86,69556.69850600048,5.0952,5.1062,5.0915,5.1062,69556.6985
2009-07-27 11:55:00,13.85,13.86,13.78,13.78,42615.7237325496,5.1025,5.1062,5.0768,5.0768,42615.7237
2009-07-27 12:00:00,13.78,13.78,13.77,13.78,61474.40607396522,5.0768,5.0768,5.0731,5.0768,61474.4061
2009-07-27 12:05:00,13.78,13.79,13.77,13.78,36002.93901542983,5.0768,5.0804,5.0731,5.0768,36002.939
2009-07-27 12:10:00,13.78,13.81,13.78,13.8,39554.24932647563,5.0768,5.0878,5.0768,5.0841,39554.2493
2009-07-27 12:15:00,13.81,13.83,13.8,13.83,59637.52143032084,5.0878,5.0952,5.0841,5.0952,59637.5214
2009-07-27 12:20:00,13.83,13.85,13.8,13.85,66372.76512368357,5.0952,5.1025,5.0841,5.1025,66372.7651
2009-07-27 12:25:00,13.85,13.85,13.82,13.84,56576.04702424687,5.1025,5.1025,5.0915,5.0989,56576.047
2009-07-27 12:30:00,13.83,13.84,13.8,13.81,64290.96252755327,5.0952,5.0989,5.0841,5.0878,64290.9625
2009-07-27 12:35:00,13.82,13.86,13.82,13.86,40901.29806514817,5.0915,5.1062,5.0915,5.1062,40901.2981
2009-07-27 12:40:00,13.85,13.87,13.83,13.83,56331.12907176096,5.1025,5.1099,5.0952,5.0952,56331.1291
2009-07-27 12:45:00,13.83,13.83,13.78,13.8,60004.89835904972,5.0952,5.0952,5.0768,5.0841,60004.8984
2009-07-27 12:50:00,13.8,13.87,13.8,13.83,51800.14695077149,5.0841,5.1099,5.0841,5.0952,51800.147
2009-07-27 12:55:00,13.82,13.86,13.82,13.82,85353.90644134214,5.0915,5.1062,5.0915,5.0915,85353.9064
2009-07-27 13:00:00,13.83,13.84,13.8,13.83,61351.94709772226,5.0952,5.0989,5.0841,5.0952,61351.9471
2009-07-27 13:05:00,13.83,13.83,13.82,13.83,29757.53122703894,5.0952,5.0952,5.0915,5.0952,29757.5312
2009-07-27 13:10:00,13.83,13.85,13.82,13.83,48003.91868723977,5.0952,5.1025,5.0915,5.0952,48003.9187
2009-07-27 13:15:00,13.83,13.85,13.81,13.82,46167.03404359539,5.0952,5.1025,5.0878,5.0915,46167.034
2009-07-27 13:20:00,13.82,13.82,13.78,13.79,41023.75704139113,5.0915,5.0915,5.0768,5.0804,41023.757
2009-07-27 13:25:00,13.78,13.79,13.76,13.77,52167.52387950036,5.0768,5.0804,5.0694,5.0731,52167.5239
2009-07-27 13:30:00,13.77,13.81,13.76,13.78,54739.162380602495,5.0731,5.0878,5.0694,5.0768,54739.1624
2009-07-27 13:35:00,13.78,13.83,13.78,13.81,37472.446730345335,5.0768,5.0952,5.0768,5.0878,37472.4467
2009-07-27 13:40:00,13.81,13.83,13.8,13.81,45922.11609110948,5.0878,5.0952,5.0841,5.0878,45922.1161
2009-07-27 13:45:00,13.81,13.87,13.8,13.86,63801.12662258143,5.0878,5.1099,5.0841,5.1062,63801.1266
2009-07-27 13:50:00,13.86,13.88,13.84,13.84,89884.88856233162,5.1062,5.1136,5.0989,5.0989,89884.8886
2009-07-27 13:55:00,13.84,13.89,13.84,13.87,96252.75532696546,5.0989,5.1173,5.0989,5.1099,96252.7553
2009-07-27 14:00:00,13.87,13.87,13.83,13.83,69189.3215772716,5.1099,5.1099,5.0952,5.0952,69189.3216
2009-07-27 14:05:00,13.83,13.86,13.83,13.85,56576.04702424687,5.0952,5.1062,5.0952,5.1025,56576.047
2009-07-27 14:10:00,13.85,13.87,13.84,13.86,95640.46044575066,5.1025,5.1099,5.0989,5.1062,95640.4604
2009-07-27 14:15:00,13.87,13.91,13.86,13.89,68087.19079108498,5.1099,5.1247,5.1062,5.1173,68087.1908
2009-07-27 14:20:00,13.9,13.91,13.85,13.87,96620.13225569432,5.121,5.1247,5.1025,5.1099,96620.1323
2009-07-27 14:25:00,13.87,13.88,13.85,13.87,63678.66764633847,5.1099,5.1136,5.1025,5.1099,63678.6676
2009-07-27 14:30:00,13.87,13.87,13.85,13.86,50942.93411707078,5.1099,5.1099,5.1025,5.1062,50942.9341
2009-07-27 14:35:00,13.86,13.89,13.83,13.84,122703.89419544452,5.1062,5.1173,5.0952,5.0989,122703.8942
2009-07-27 14:40:00,13.84,13.88,13.83,13.88,74822.4344844477,5.0989,5.1136,5.0952,5.1136,74822.4345
2009-07-27 14:45:00,13.88,13.89,13.87,13.87,69066.86260102865,5.1136,5.1173,5.1099,5.1099,69066.8626
2009-07-27 14:50:00,13.87,13.88,13.84,13.84,44207.69042370805,5.1099,5.1136,5.0989,5.0989,44207.6904
2009-07-27 14:55:00,13.85,13.87,13.84,13.86,62943.91378888072,5.1025,5.1099,5.0989,5.1062,62943.9138
2009-07-27 15:00:00,13.85,13.88,13.85,13.85,54984.08033308841,5.1025,5.1136,5.1025,5.1025,54984.0803
2009-07-27 15:05:00,13.86,13.87,13.84,13.87,63311.2907176096,5.1062,5.1099,5.0989,5.1099,63311.2907
2009-07-27 15:10:00,13.87,13.88,13.85,13.87,71516.04212588782,5.1099,5.1136,5.1025,5.1099,71516.0421
2009-07-27 15:15:00,13.87,13.88,13.83,13.83,64290.96252755327,5.1099,5.1136,5.0952,5.0952,64290.9625
2009-07-27 15:20:00,13.83,13.85,13.83,13.83,43717.85451873622,5.0952,5.1025,5.0952,5.0952,43717.8545
2009-07-27 15:25:00,13.83,13.88,13.83,13.87,91109.4783247612,5.0952,5.1136,5.0952,5.1099,91109.4783
2009-07-27 15:30:00,13.87,13.87,13.81,13.81,76659.31912809209,5.1099,5.1099,5.0878,5.0878,76659.3191
2009-07-27 15:35:00,13.81,13.83,13.79,13.83,104702.4246877296,5.0878,5.0952,5.0804,5.0952,104702.4247
2009-07-27 15:40:00,13.83,13.83,13.81,13.82,156869.94856722996,5.0952,5.0952,5.0878,5.0915,156869.9486
2009-07-27 15:45:00,13.81,13.82,13.76,13.78,161278.47171197648,5.0878,5.0915,5.0694,5.0768,161278.4717
2009-07-27 15:50:00,13.78,13.81,13.78,13.78,245162.8704384032,5.0768,5.0878,5.0768,5.0768,245162.8704
2009-07-27 15:55:00,13.78,13.83,13.78,13.83,499877.541023757,5.0768,5.0952,5.0768,5.0952,499877.541
2009-07-28 09:30:00,13.69,13.69,13.43,13.6,60127.35733529268,5.0436,5.0436,4.9478,5.0104,60127.3573
2009-07-28 09:35:00,13.6,13.61,13.51,13.56,76659.31912809209,5.0104,5.0141,4.9773,4.9957,76659.3191
2009-07-28 09:40:00,13.56,13.57,13.51,13.54,50942.93411707078,4.9957,4.9994,4.9773,4.9883,50942.9341
2009-07-28 09:45:00,13.55,13.56,13.51,13.53,152094.04849375458,4.992,4.9957,4.9773,4.9847,152094.0485
2009-07-28 09:50:00,13.53,13.6,13.51,13.58,118050.45309821208,4.9847,5.0104,4.9773,5.0031,118050.4531
2009-07-28 09:55:00,13.58,13.68,13.58,13.65,50575.5571883419,5.0031,5.0399,5.0031,5.0289,50575.5572
2009-07-28 10:00:00,13.65,13.65,13.54,13.56,100538.819495469,5.0289,5.0289,4.9883,4.9957,100538.8195
2009-07-28 10:05:00,13.56,13.56,13.47,13.48,55473.91623806024,4.9957,4.9957,4.9625,4.9662,55473.9162
2009-07-28 10:10:00,13.47,13.49,13.43,13.45,116458.48640705364,4.9625,4.9699,4.9478,4.9552,116458.4864
2009-07-28 10:15:00,13.45,13.45,13.37,13.42,123316.18907665931,4.9552,4.9552,4.9257,4.9441,123316.1891
2009-07-28 10:20:00,13.42,13.47,13.42,13.45,58535.39064413421,4.9441,4.9625,4.9441,4.9552,58535.3906
2009-07-28 10:25:00,13.45,13.47,13.43,13.44,74087.68062698995,4.9552,4.9625,4.9478,4.9515,74087.6806
2009-07-28 10:30:00,13.44,13.47,13.41,13.41,79230.95762919422,4.9515,4.9625,4.9404,4.9404,79230.9576
2009-07-28 10:35:00,13.4,13.42,13.37,13.4,72250.79598334557,4.9368,4.9441,4.9257,4.9368,72250.796
2009-07-28 10:40:00,13.41,13.42,13.35,13.37,117805.53514572616,4.9404,4.9441,4.9183,4.9257,117805.5351
2009-07-28 10:45:00,13.37,13.42,13.36,13.41,120254.71467058537,4.9257,4.9441,4.922,4.9404,120254.7147
2009-07-28 10:50:00,13.41,13.42,13.38,13.38,80700.46534410972,4.9404,4.9441,4.9294,4.9294,80700.4653
2009-07-28 10:55:00,13.38,13.39,13.36,13.37,65025.716385011016,4.9294,4.9331,4.922,4.9257,65025.7164
2009-07-28 11:00:00,13.37,13.37,13.33,13.33,58045.55473916238,4.9257,4.9257,4.911,4.911,58045.5547
2009-07-28 11:05:00,13.33,13.34,13.29,13.3,61596.86505020817,4.911,4.9147,4.8962,4.8999,61596.8651
2009-07-28 11:10:00,13.3,13.32,13.28,13.3,64290.96252755327,4.8999,4.9073,4.8925,4.8999,64290.9625
2009-07-28 11:15:00,13.3,13.34,13.29,13.34,41146.21601763409,4.8999,4.9147,4.8962,4.9147,41146.216
2009-07-28 11:20:00,13.34,13.34,13.29,13.31,44819.98530492285,4.9147,4.9147,4.8962,4.9036,44819.9853
2009-07-28 11:25:00,13.3,13.31,13.26,13.28,65760.47024246877,4.8999,4.9036,4.8852,4.8925,65760.4702
2009-07-28 11:30:00,13.28,13.29,13.25,13.25,62086.70095518001,4.8925,4.8962,4.8815,4.8815,62086.701
2009-07-28 11:35:00,13.25,13.25,13.21,13.23,102620.6220915993,4.8815,4.8815,4.8668,4.8741,102620.6221
2009-07-28 11:40:00,13.23,13.25,13.23,13.25,66372.76512368357,4.8741,4.8815,4.8741,4.8815,66372.7651
2009-07-28 11:45:00,13.25,13.34,13.25,13.32,78373.7447954935,4.8815,4.9147,4.8815,4.9073,78373.7448
2009-07-28 11:50:00,13.32,13.34,13.3,13.34,49350.96742591231,4.9073,4.9147,4.8999,4.9147,49350.9674
2009-07-28 11:55:00,13.34,13.36,13.3,13.34,60249.81631153563,4.9147,4.922,4.8999,4.9147,60249.8163
2009-07-28 12:00:00,13.33,13.33,13.31,13.33,34900.8082292432,4.911,4.911,4.9036,4.911,34900.8082
2009-07-28 12:05:00,13.33,13.33,13.29,13.31,87313.25006122948,4.911,4.911,4.8962,4.9036,87313.2501
2009-07-28 12:10:00,13.31,13.37,13.31,13.36,58657.84962037717,4.9036,4.9257,4.9036,4.922,58657.8496
2009-07-28 12:15:00,13.36,13.39,13.36,13.38,68454.56771981386,4.922,4.9331,4.922,4.9294,68454.5677
2009-07-28 12:20:00,13.38,13.38,13.29,13.31,186382.561841783,4.9294,4.9294,4.8962,4.9036,186382.5618
2009-07-28 12:25:00,13.31,13.31,13.3,13.31,23512.12343864805,4.9036,4.9036,4.8999,4.9036,23512.1234
2009-07-28 12:30:00,13.31,13.32,13.29,13.32,47146.70585353906,4.9036,4.9073,4.8962,4.9073,47146.7059
2009-07-28 12:35:00,13.32,13.36,13.32,13.34,17266.715650257163,4.9073,4.922,4.9073,4.9147,17266.7157
2009-07-28 12:40:00,13.35,13.35,13.32,13.32,23267.205486162133,4.9183,4.9183,4.9073,4.9073,23267.2055
2009-07-28 12:45:00,13.33,13.34,13.32,13.34,21307.8618662748,4.911,4.9147,4.9073,4.9147,21307.8619
2009-07-28 12:50:00,13.34,13.35,13.34,13.35,32451.628704384028,4.9147,4.9183,4.9147,4.9183,32451.6287
2009-07-28 12:55:00,13.35,13.37,13.34,13.36,27430.810678422728,4.9183,4.9257,4.9147,4.922,27430.8107
2009-07-28 13:00:00,13.37,13.38,13.34,13.34,32329.16972814107,4.9257,4.9294,4.9147,4.9147,32329.1697
2009-07-28 13:05:00,13.33,13.35,13.3,13.35,29022.77736958119,4.911,4.9183,4.8999,4.9183,29022.7774
2009-07-28 13:10:00,13.35,13.4,13.35,13.38,41513.592946362965,4.9183,4.9368,4.9183,4.9294,41513.5929
2009-07-28 13:15:00,13.38,13.39,13.38,13.39,15919.666911584618,4.9294,4.9331,4.9294,4.9331,15919.6669
2009-07-28 13:20:00,13.39,13.42,13.38,13.4,30614.74406073965,4.9331,4.9441,4.9294,4.9368,30614.7441
2009-07-28 13:25:00,13.41,13.41,13.38,13.38,31471.95689444036,4.9404,4.9404,4.9294,4.9294,31471.9569
2009-07-28 13:30:00,13.39,13.41,13.38,13.38,38084.74161156012,4.9331,4.9404,4.9294,4.9294,38084.7416
2009-07-28 13:35:00,13.38,13.41,13.38,13.4,20695.56698506,4.9294,4.9404,4.9294,4.9368,20695.567
2009-07-28 13:40:00,13.4,13.42,13.38,13.39,38329.65956404605,4.9368,4.9441,4.9294,4.9331,38329.6596
2009-07-28 13:45:00,13.39,13.42,13.38,13.41,22287.533676218467,4.9331,4.9441,4.9294,4.9404,22287.5337
2009-07-28 13:50:00,13.42,13.45,13.4,13.45,31227.038941954444,4.9441,4.9552,4.9368,4.9552,31227.0389
2009-07-28 13:55:00,13.45,13.49,13.44,13.47,44330.14939995101,4.9552,4.9699,4.9515,4.9625,44330.1494
2009-07-28 14:00:00,13.47,13.47,13.42,13.45,60739.65221650746,4.9625,4.9625,4.9441,4.9552,60739.6522
2009-07-28 14:05:00,13.46,13.5,13.44,13.5,35758.02106294391,4.9589,4.9736,4.9515,4.9736,35758.0211
2009-07-28 14:10:00,13.5,13.52,13.49,13.5,48493.7545922116,4.9736,4.981,4.9699,4.9736,48493.7546
2009-07-28 14:15:00,13.5,13.53,13.5,13.51,30737.20303698261,4.9736,4.9847,4.9736,4.9773,30737.203
2009-07-28 14:20:00,13.52,13.54,13.51,13.52,53392.11364192995,4.981,4.9883,4.9773,4.981,53392.1136
2009-07-28 14:25:00,13.51,13.54,13.5,13.54,28655.400440852314,4.9773,4.9883,4.9736,4.9883,28655.4004
2009-07-28 14:30:00,13.54,13.6,13.54,13.59,81557.67817781043,4.9883,5.0104,4.9883,5.0068,81557.6782
2009-07-28 14:35:00,13.59,13.6,13.54,13.56,49840.80333088415,5.0068,5.0104,4.9883,4.9957,49840.8033
2009-07-28 14:40:00,13.56,13.58,13.52,13.52,56698.50600048983,4.9957,5.0031,4.981,4.981,56698.506
2009-07-28 14:45:00,13.52,13.54,13.51,13.53,46411.95199608131,4.981,4.9883,4.9773,4.9847,46411.952
2009-07-28 14:50:00,13.53,13.54,13.49,13.49,45064.90325740876,4.9847,4.9883,4.9699,4.9699,45064.9033
2009-07-28 14:55:00,13.49,13.52,13.47,13.52,32941.46460935586,4.9699,4.981,4.9625,4.981,32941.4646
2009-07-28 15:00:00,13.52,13.52,13.49,13.52,41268.67499387705,4.981,4.981,4.9699,4.981,41268.675
2009-07-28 15:05:00,13.52,13.54,13.49,13.51,57800.636786676456,4.981,4.9883,4.9699,4.9773,57800.6368
2009-07-28 15:10:00,13.51,13.54,13.5,13.53,70781.28826843007,4.9773,4.9883,4.9736,4.9847,70781.2883
2009-07-28 15:15:00,13.53,13.55,13.49,13.49,58045.55473916238,4.9847,4.992,4.9699,4.9699,58045.5547
2009-07-28 15:20:00,13.49,13.51,13.46,13.48,55718.83419054616,4.9699,4.9773,4.9589,4.9662,55718.8342
2009-07-28 15:25:00,13.48,13.52,13.47,13.51,71760.96007837374,4.9662,4.981,4.9625,4.9773,71760.9601
2009-07-28 15:30:00,13.51,13.54,13.5,13.53,103355.37594905704,4.9773,4.9883,4.9736,4.9847,103355.3759
2009-07-28 15:35:00,13.53,13.54,13.51,13.51,98579.47587558167,4.9847,4.9883,4.9773,4.9773,98579.4759
2009-07-28 15:40:00,13.51,13.56,13.51,13.56,110335.5375949057,4.9773,4.9957,4.9773,4.9957,110335.5376
2009-07-28 15:45:00,13.56,13.6,13.56,13.58,92946.36296840558,4.9957,5.0104,4.9957,5.0031,92946.363
2009-07-28 15:50:00,13.59,13.59,13.55,13.55,135929.46362968403,5.0068,5.0068,4.992,4.992,135929.4636
2009-07-28 15:55:00,13.55,13.58,13.55,13.57,221038.45211854027,4.992,5.0031,4.992,4.9994,221038.4521
2009-07-29 09:30:00,13.34,13.47,13.3,13.3,67719.81386235611,4.9147,4.9625,4.8999,4.8999,67719.8139
2009-07-29 09:35:00,13.31,13.32,13.2,13.28,71148.66519715895,4.9036,4.9073,4.8631,4.8925,71148.6652
2009-07-29 09:40:00,13.28,13.28,13.24,13.27,63801.12662258143,4.8925,4.8925,4.8778,4.8889,63801.1266
2009-07-29 09:45:00,13.27,13.34,13.26,13.3,78373.7447954935,4.8889,4.9147,4.8852,4.8999,78373.7448
2009-07-29 09:50:00,13.3,13.33,13.24,13.27,88905.21675238795,4.8999,4.911,4.8778,4.8889,88905.2168
2009-07-29 09:55:00,13.26,13.34,13.24,13.34,55963.75214303208,4.8852,4.9147,4.8778,4.9147,55963.7521
2009-07-29 10:00:00,13.34,13.36,13.3,13.32,132255.6943423953,4.9147,4.922,4.8999,4.9073,132255.6943
2009-07-29 10:05:00,13.33,13.33,13.25,13.25,154053.39211364192,4.911,4.911,4.8815,4.8815,154053.3921
2009-07-29 10:10:00,13.25,13.3,13.24,13.3,134092.57898603968,4.8815,4.8999,4.8778,4.8999,134092.579
2009-07-29 10:15:00,13.3,13.31,13.27,13.27,112907.17609600782,4.8999,4.9036,4.8889,4.8889,112907.1761
2009-07-29 10:20:00,13.28,13.29,13.21,13.24,71393.58314964487,4.8925,4.8962,4.8668,4.8778,71393.5831
2009-07-29 10:25:00,13.23,13.3,13.22,13.3,64535.88048003918,4.8741,4.8999,4.8704,4.8999,64535.8805
2009-07-29 10:30:00,13.29,13.29,13.16,13.17,158584.3742346314,4.8962,4.8962,4.8483,4.852,158584.3742
2009-07-29 10:35:00,13.17,13.2,13.09,13.11,115356.355620867,4.852,4.8631,4.8226,4.8299,115356.3556
2009-07-29 10:40:00,13.11,13.16,13.09,13.11,63556.20867009551,4.8299,4.8483,4.8226,4.8299,63556.2087
2009-07-29 10:45:00,13.11,13.17,13.09,13.17,70168.99338721528,4.8299,4.852,4.8226,4.852,70168.9934
2009-07-29 10:50:00,13.17,13.21,13.16,13.2,54371.78545187362,4.852,4.8668,4.8483,4.8631,54371.7855
2009-07-29 10:55:00,13.2,13.2,13.15,13.17,56698.50600048983,4.8631,4.8631,4.8447,4.852,56698.506
2009-07-29 11:00:00,13.17,13.2,13.13,13.15,45309.82120989468,4.852,4.8631,4.8373,4.8447,45309.8212
2009-07-29 11:05:00,13.15,13.17,13.12,13.17,45064.90325740876,4.8447,4.852,4.8336,4.852,45064.9033
2009-07-29 11:10:00,13.18,13.19,13.11,13.11,52534.90080822924,4.8557,4.8594,4.8299,4.8299,52534.9008
2009-07-29 11:15:00,13.12,13.13,13.1,13.11,54861.621356845455,4.8336,4.8373,4.8262,4.8299,54861.6214
2009-07-29 11:20:00,13.11,13.13,13.11,13.11,54004.408523144746,4.8299,4.8373,4.8299,4.8299,54004.4085
2009-07-29 11:25:00,13.11,13.14,13.11,13.14,27553.269654665684,4.8299,4.841,4.8299,4.841,27553.2697
2009-07-29 11:30:00,13.13,13.14,13.11,13.11,18858.682341415624,4.8373,4.841,4.8299,4.8299,18858.6823
2009-07-29 11:35:00,13.11,13.13,13.11,13.12,48983.59049718344,4.8299,4.8373,4.8299,4.8336,48983.5905
2009-07-29 11:40:00,13.12,13.13,13.08,13.13,61964.241978937054,4.8336,4.8373,4.8189,4.8373,61964.242
2009-07-29 11:45:00,13.14,13.18,13.13,13.18,28655.400440852314,4.841,4.8557,4.8373,4.8557,28655.4004
2009-07-29 11:50:00,13.17,13.2,13.16,13.2,67719.81386235611,4.852,4.8631,4.8483,4.8631,67719.8139
2009-07-29 11:55:00,13.2,13.28,13.2,13.27,192260.592701445,4.8631,4.8925,4.8631,4.8889,192260.5927
2009-07-29 12:00:00,13.28,13.29,13.26,13.27,126010.2865540044,4.8925,4.8962,4.8852,4.8889,126010.2866
2009-07-29 12:05:00,13.27,13.27,13.23,13.24,32451.628704384028,4.8889,4.8889,4.8741,4.8778,32451.6287
2009-07-29 12:10:00,13.24,13.25,13.22,13.23,99436.6887092824,4.8778,4.8815,4.8704,4.8741,99436.6887
2009-07-29 12:15:00,13.22,13.23,13.21,13.21,13592.946362968403,4.8704,4.8741,4.8668,4.8668,13592.9464
2009-07-29 12:20:00,13.21,13.22,13.19,13.2,19960.81312760225,4.8668,4.8704,4.8594,4.8631,19960.8131
2009-07-29 12:25:00,13.19,13.2,13.19,13.2,21062.94391378888,4.8594,4.8631,4.8594,4.8631,21062.9439
2009-07-29 12:30:00,13.2,13.21,13.2,13.2,24614.25422483468,4.8631,4.8668,4.8631,4.8631,24614.2542
2009-07-29 12:35:00,13.2,13.23,13.2,13.23,39186.87239774675,4.8631,4.8741,4.8631,4.8741,39186.8724
2009-07-29 12:40:00,13.23,13.23,13.2,13.2,40044.08523144746,4.8741,4.8741,4.8631,4.8631,40044.0852
2009-07-29 12:45:00,13.2,13.2,13.2,13.2,5633.112907176095,4.8631,4.8631,4.8631,4.8631,5633.1129
2009-07-29 12:50:00,13.2,13.25,13.2,13.25,41268.67499387705,4.8631,4.8815,4.8631,4.8815,41268.675
2009-07-29 12:55:00,13.25,13.25,13.23,13.23,31104.579965711484,4.8815,4.8815,4.8741,4.8741,31104.58
2009-07-29 13:00:00,13.23,13.23,13.16,13.18,48003.91868723977,4.8741,4.8741,4.8483,4.8557,48003.9187
2009-07-29 13:05:00,13.18,13.2,13.16,13.16,46779.32892481019,4.8557,4.8631,4.8483,4.8483,46779.3289
2009-07-29 13:10:00,13.16,13.18,13.13,13.17,41023.75704139113,4.8483,4.8557,4.8373,4.852,41023.757
2009-07-29 13:15:00,13.17,13.2,13.15,13.19,33676.21846681362,4.852,4.8631,4.8447,4.8594,33676.2185
2009-07-29 13:20:00,13.19,13.2,13.16,13.16,27675.728630908645,4.8594,4.8631,4.8483,4.8483,27675.7286
2009-07-29 13:25:00,13.16,13.17,13.13,13.14,36125.397991672784,4.8483,4.852,4.8373,4.841,36125.398
2009-07-29 13:30:00,13.14,13.17,13.12,13.16,57923.095762919416,4.841,4.852,4.8336,4.8483,57923.0958
2009-07-29 13:35:00,13.16,13.19,13.15,13.19,39431.790350232666,4.8483,4.8594,4.8447,4.8594,39431.7904
2009-07-29 13:40:00,13.18,13.18,13.14,13.14,100661.27847171196,4.8557,4.8557,4.841,4.841,100661.2785
2009-07-29 13:45:00,13.14,13.15,13.11,13.14,42738.18270879255,4.841,4.8447,4.8299,4.841,42738.1827
2009-07-29 13:50:00,13.15,13.16,13.13,13.14,56331.12907176096,4.8447,4.8483,4.8373,4.841,56331.1291
2009-07-29 13:55:00,13.14,13.15,13.13,13.13,13592.946362968403,4.841,4.8447,4.8373,4.8373,13592.9464
2009-07-29 14:00:00,13.14,13.15,13.11,13.14,72618.17291207446,4.841,4.8447,4.8299,4.841,72618.1729
2009-07-29 14:05:00,13.13,13.15,13.11,13.14,49840.80333088415,4.8373,4.8447,4.8299,4.841,49840.8033
2009-07-29 14:10:00,13.14,13.16,13.13,13.16,35268.185157972075,4.841,4.8483,4.8373,4.8483,35268.1852
2009-07-29 14:15:00,13.16,13.18,13.15,13.16,25838.843987264263,4.8483,4.8557,4.8447,4.8483,25838.844
2009-07-29 14:20:00,13.16,13.17,13.15,13.16,32941.46460935586,4.8483,4.852,4.8447,4.8483,32941.4646
2009-07-29 14:25:00,13.16,13.22,13.16,13.21,58168.01371540534,4.8483,4.8704,4.8483,4.8668,58168.0137
2009-07-29 14:30:00,13.21,13.23,13.21,13.22,21062.94391378888,4.8668,4.8741,4.8668,4.8704,21062.9439
2009-07-29 14:35:00,13.23,13.23,13.2,13.21,33798.67744305657,4.8741,4.8741,4.8631,4.8668,33798.6774
2009-07-29 14:40:00,13.2,13.22,13.17,13.17,57310.80088170463,4.8631,4.8704,4.852,4.852,57310.8009
2009-07-29 14:45:00,13.16,13.18,13.16,13.16,34655.89027675729,4.8483,4.8557,4.8483,4.8483,34655.8903
2009-07-29 14:50:00,13.16,13.17,13.14,13.17,38329.65956404605,4.8483,4.852,4.841,4.852,38329.6596
2009-07-29 14:55:00,13.16,13.17,13.13,13.14,32084.25177565516,4.8483,4.852,4.8373,4.841,32084.2518
2009-07-29 15:00:00,13.14,13.18,13.14,13.18,44575.06735243693,4.841,4.8557,4.841,4.8557,44575.0674
2009-07-29 15:05:00,13.18,13.19,13.16,13.16,35880.48003918687,4.8557,4.8594,4.8483,4.8483,35880.48
2009-07-29 15:10:00,13.16,13.2,13.16,13.2,70168.99338721528,4.8483,4.8631,4.8483,4.8631,70168.9934
2009-07-29 15:15:00,13.2,13.2,13.17,13.18,40533.921136419296,4.8631,4.8631,4.852,4.8557,40533.9211
2009-07-29 15:20:00,13.18,13.21,13.17,13.2,81312.76022532451,4.8557,4.8668,4.852,4.8631,81312.7602
2009-07-29 15:25:00,13.2,13.21,13.2,13.2,32329.16972814107,4.8631,4.8668,4.8631,4.8631,32329.1697
2009-07-29 15:30:00,13.2,13.25,13.2,13.25,139235.85598824391,4.8631,4.8815,4.8631,4.8815,139235.856
2009-07-29 15:35:00,13.25,13.31,13.25,13.26,291207.44550575555,4.8815,4.9036,4.8815,4.8852,291207.4455
2009-07-29 15:40:00,13.26,13.27,13.22,13.23,269409.74773450894,4.8852,4.8889,4.8704,4.8741,269409.7477
2009-07-29 15:45:00,13.23,13.32,13.22,13.31,233406.8087190791,4.8741,4.9073,4.8704,4.9036,233406.8087
2009-07-29 15:50:00,13.32,13.32,13.26,13.26,213445.99559147685,4.9073,4.9073,4.8852,4.8852,213445.9956
2009-07-29 15:55:00,13.27,13.3,13.27,13.29,314964.4868968895,4.8889,4.8999,4.8889,4.8962,314964.4869
2009-07-30 09:30:00,13.56,13.63,13.52,13.58,74699.97550820475,4.9957,5.0215,4.981,5.0031,74699.9755
2009-07-30 09:35:00,13.6,13.61,13.5,13.51,75189.81141317658,5.0104,5.0141,4.9736,4.9773,75189.8114
2009-07-30 09:40:00,13.51,13.51,13.4,13.44,77761.44991427871,4.9773,4.9773,4.9368,4.9515,77761.4499
2009-07-30 09:45:00,13.43,13.44,13.36,13.41,89272.59368111682,4.9478,4.9515,4.922,4.9404,89272.5937
2009-07-30 09:50:00,13.41,13.48,13.41,13.46,72250.79598334557,4.9404,4.9662,4.9404,4.9589,72250.796
2009-07-30 09:55:00,13.45,13.55,13.45,13.52,107274.06318883171,4.9552,4.992,4.9552,4.981,107274.0632
2009-07-30 10:00:00,13.53,13.54,13.48,13.5,97354.88611315208,4.9847,4.9883,4.9662,4.9736,97354.8861
2009-07-30 10:05:00,13.5,13.6,13.49,13.6,62209.15993142297,4.9736,5.0104,4.9699,5.0104,62209.1599
2009-07-30 10:10:00,13.6,13.61,13.56,13.57,60862.11119275042,5.0104,5.0141,4.9957,4.9994,60862.1112
2009-07-30 10:15:00,13.57,13.65,13.57,13.63,51310.31104579965,4.9994,5.0289,4.9994,5.0215,51310.311
2009-07-30 10:20:00,13.64,13.65,13.55,13.57,65148.175361253976,5.0252,5.0289,4.992,4.9994,65148.1754
2009-07-30 10:25:00,13.56,13.59,13.55,13.56,30737.20303698261,4.9957,5.0068,4.992,4.9957,30737.203
2009-07-30 10:30:00,13.56,13.63,13.53,13.63,86823.41415625764,4.9957,5.0215,4.9847,5.0215,86823.4142
2009-07-30 10:35:00,13.63,13.7,13.63,13.7,83272.10384521185,5.0215,5.0473,5.0215,5.0473,83272.1038
2009-07-30 10:40:00,13.7,13.72,13.64,13.67,51065.39309331374,5.0473,5.0547,5.0252,5.0362,51065.3931
2009-07-30 10:45:00,13.66,13.69,13.66,13.69,45677.19813862356,5.0325,5.0436,5.0325,5.0436,45677.1981
2009-07-30 10:50:00,13.69,13.7,13.66,13.69,48248.83663972569,5.0436,5.0473,5.0325,5.0436,48248.8366
2009-07-30 10:55:00,13.69,13.69,13.65,13.67,56453.58804800391,5.0436,5.0436,5.0289,5.0362,56453.588
2009-07-30 11:00:00,13.67,13.7,13.66,13.69,48616.213568454565,5.0362,5.0473,5.0325,5.0436,48616.2136
2009-07-30 11:05:00,13.69,13.73,13.67,13.69,115968.6505020818,5.0436,5.0583,5.0362,5.0436,115968.6505
2009-07-30 11:10:00,13.69,13.73,13.68,13.71,47391.62380602498,5.0436,5.0583,5.0399,5.051,47391.6238
2009-07-30 11:15:00,13.72,13.75,13.7,13.74,60862.11119275042,5.0547,5.0657,5.0473,5.062,60862.1112
2009-07-30 11:20:00,13.74,13.75,13.71,13.72,36002.93901542983,5.062,5.0657,5.051,5.0547,36002.939
2009-07-30 11:25:00,13.71,13.72,13.68,13.7,45064.90325740876,5.051,5.0547,5.0399,5.0473,45064.9033
2009-07-30 11:30:00,13.7,13.72,13.69,13.7,40656.38011266226,5.0473,5.0547,5.0436,5.0473,40656.3801
2009-07-30 11:35:00,13.7,13.72,13.69,13.7,37839.82365907421,5.0473,5.0547,5.0436,5.0473,37839.8237
2009-07-30 11:40:00,13.7,13.72,13.68,13.69,43228.01861376438,5.0473,5.0547,5.0399,5.0436,43228.0186
2009-07-30 11:45:00,13.69,13.7,13.66,13.69,51187.85206955669,5.0436,5.0473,5.0325,5.0436,51187.8521
2009-07-30 11:50:00,13.69,13.69,13.62,13.62,33798.67744305657,5.0436,5.0436,5.0178,5.0178,33798.6774
2009-07-30 11:55:00,13.63,13.68,13.62,13.67,60372.27528777859,5.0215,5.0399,5.0178,5.0362,60372.2753
2009-07-30 12:00:00,13.67,13.69,13.67,13.69,45309.82120989468,5.0362,5.0436,5.0362,5.0436,45309.8212
2009-07-30 12:05:00,13.7,13.74,13.7,13.73,47269.16482978202,5.0473,5.062,5.0473,5.0583,47269.1648
2009-07-30 12:10:00,13.73,13.75,13.73,13.74,43962.77247122214,5.0583,5.0657,5.0583,5.062,43962.7725
2009-07-30 12:15:00,13.74,13.78,13.74,13.74,88782.75777614498,5.062,5.0768,5.062,5.062,88782.7578
2009-07-30 12:20:00,13.74,13.74,13.68,13.69,49350.96742591231,5.062,5.062,5.0399,5.0436,49350.9674
2009-07-30 12:25:00,13.69,13.69,13.63,13.63,39064.41342150379,5.0436,5.0436,5.0215,5.0215,39064.4134
2009-07-30 12:30:00,13.64,13.7,13.64,13.69,47269.16482978202,5.0252,5.0473,5.0252,5.0436,47269.1648
2009-07-30 12:35:00,13.7,13.7,13.69,13.69,24981.63115356356,5.0473,5.0473,5.0436,5.0436,24981.6312
2009-07-30 12:40:00,13.69,13.72,13.69,13.69,30614.74406073965,5.0436,5.0547,5.0436,5.0436,30614.7441
2009-07-30 12:45:00,13.7,13.73,13.69,13.72,57923.095762919416,5.0473,5.0583,5.0436,5.0547,57923.0958
2009-07-30 12:50:00,13.72,13.73,13.69,13.69,47269.16482978202,5.0547,5.0583,5.0436,5.0436,47269.1648
2009-07-30 12:55:00,13.69,13.7,13.69,13.69,3428.851334802841,5.0436,5.0473,5.0436,5.0436,3428.8513
2009-07-30 13:00:00,13.69,13.74,13.69,13.69,95273.0835170218,5.0436,5.062,5.0436,5.0436,95273.0835
2009-07-30 13:05:00,13.69,13.72,13.68,13.71,74699.97550820475,5.0436,5.0547,5.0399,5.051,74699.9755
2009-07-30 13:10:00,13.71,13.72,13.69,13.69,36737.69287288758,5.051,5.0547,5.0436,5.0436,36737.6929
2009-07-30 13:15:00,13.69,13.72,13.68,13.7,36737.69287288758,5.0436,5.0547,5.0399,5.0473,36737.6929
2009-07-30 13:20:00,13.69,13.74,13.69,13.71,43105.55963752143,5.0436,5.062,5.0436,5.051,43105.5596
2009-07-30 13:25:00,13.71,13.72,13.7,13.71,8327.210384521184,5.051,5.0547,5.0473,5.051,8327.2104
2009-07-30 13:30:00,13.71,13.75,13.71,13.74,49840.80333088415,5.051,5.0657,5.051,5.062,49840.8033
2009-07-30 13:35:00,13.74,13.75,13.74,13.74,11633.602743081066,5.062,5.0657,5.062,5.062,11633.6027
2009-07-30 13:40:00,13.75,13.78,13.74,13.78,42370.80578006368,5.0657,5.0768,5.062,5.0768,42370.8058
2009-07-30 13:45:00,13.78,13.81,13.78,13.78,93681.11682586333,5.0768,5.0878,5.0768,5.0768,93681.1168
2009-07-30 13:50:00,13.78,13.81,13.78,13.81,40778.83908890522,5.0768,5.0878,5.0768,5.0878,40778.8391
2009-07-30 13:55:00,13.8,13.81,13.73,13.74,38574.57751653196,5.0841,5.0878,5.0583,5.062,38574.5775
2009-07-30 14:00:00,13.74,13.76,13.74,13.75,33921.13641929953,5.062,5.0694,5.062,5.0657,33921.1364
2009-07-30 14:05:00,13.76,13.76,13.72,13.72,47636.541758510895,5.0694,5.0694,5.0547,5.0547,47636.5418
2009-07-30 14:10:00,13.72,13.74,13.7,13.74,58045.55473916238,5.0547,5.062,5.0473,5.062,58045.5547
2009-07-30 14:15:00,13.74,13.75,13.74,13.74,23879.500367376928,5.062,5.0657,5.062,5.062,23879.5004
2009-07-30 14:20:00,13.74,13.76,13.71,13.74,37594.90570658829,5.062,5.0694,5.051,5.062,37594.9057
2009-07-30 14:25:00,13.74,13.75,13.72,13.74,27308.351702179767,5.062,5.0657,5.0547,5.062,27308.3517
2009-07-30 14:30:00,13.74,13.75,13.74,13.74,23757.041391133967,5.062,5.0657,5.062,5.062,23757.0414
2009-07-30 14:35:00,13.75,13.76,13.74,13.75,34043.59539554249,5.0657,5.0694,5.062,5.0657,34043.5954
2009-07-30 14:40:00,13.76,13.77,13.75,13.76,27675.728630908645,5.0694,5.0731,5.0657,5.0694,27675.7286
2009-07-30 14:45:00,13.77,13.78,13.74,13.74,20940.48493754592,5.0731,5.0768,5.062,5.062,20940.4849
2009-07-30 14:50:00,13.75,13.76,13.72,13.75,45309.82120989468,5.0657,5.0694,5.0547,5.0657,45309.8212
2009-07-30 14:55:00,13.75,13.77,13.74,13.74,21430.320842517754,5.0657,5.0731,5.062,5.062,21430.3208
2009-07-30 15:00:00,13.74,13.8,13.74,13.8,51555.22899828557,5.062,5.0841,5.062,5.0841,51555.229
2009-07-30 15:05:00,13.8,13.82,13.8,13.81,25226.54910604947,5.0841,5.0915,5.0841,5.0878,25226.5491
2009-07-30 15:10:00,13.82,13.82,13.79,13.79,52167.52387950036,5.0915,5.0915,5.0804,5.0804,52167.5239
2009-07-30 15:15:00,13.78,13.79,13.77,13.78,109968.16066617682,5.0768,5.0804,5.0731,5.0768,109968.1607
2009-07-30 15:20:00,13.78,13.81,13.78,13.79,43228.01861376438,5.0768,5.0878,5.0768,5.0804,43228.0186
2009-07-30 15:25:00,13.8,13.8,13.78,13.79,48126.37766348273,5.0841,5.0841,5.0768,5.0804,48126.3777
2009-07-30 15:30:00,13.79,13.79,13.73,13.73,42493.26475630664,5.0804,5.0804,5.0583,5.0583,42493.2648
2009-07-30 15:35:00,13.73,13.73,13.67,13.7,101151.1143766838,5.0583,5.0583,5.0362,5.0473,101151.1144
2009-07-30 15:40:00,13.7,13.71,13.62,13.65,138011.26622581435,5.0473,5.051,5.0178,5.0289,138011.2662
2009-07-30 15:45:00,13.65,13.7,13.65,13.68,139725.69189321576,5.0289,5.0473,5.0289,5.0399,139725.6919
2009-07-30 15:50:00,13.68,13.71,13.64,13.64,128581.92505510652,5.0399,5.051,5.0252,5.0252,128581.9251
2009-07-30 15:55:00,13.65,13.65,13.63,13.63,164462.4050942934,5.0289,5.0289,5.0215,5.0215,164462.4051
2009-07-31 09:30:00,13.58,13.6,13.49,13.51,95885.3783982366,5.0031,5.0104,4.9699,4.9773,95885.3784
2009-07-31 09:35:00,13.52,13.6,13.47,13.49,160666.1768307617,4.981,5.0104,4.9625,4.9699,160666.1768
2009-07-31 09:40:00,13.5,13.6,13.5,13.54,149399.9510164095,4.9736,5.0104,4.9736,4.9883,149399.951
2009-07-31 09:45:00,13.54,13.56,13.49,13.5,144379.13299044818,4.9883,4.9957,4.9699,4.9736,144379.133
2009-07-31 09:50:00,13.49,13.53,13.44,13.45,122336.51726671564,4.9699,4.9847,4.9515,4.9552,122336.5173
2009-07-31 09:55:00,13.45,13.47,13.41,13.42,100906.19642419789,4.9552,4.9625,4.9404,4.9441,100906.1964
2009-07-31 10:00:00,13.43,13.43,13.34,13.37,118785.20695566984,4.9478,4.9478,4.9147,4.9257,118785.207
2009-07-31 10:05:00,13.37,13.42,13.29,13.38,115233.89664462404,4.9257,4.9441,4.8962,4.9294,115233.8966
2009-07-31 10:10:00,13.39,13.45,13.37,13.37,147195.68944403622,4.9331,4.9552,4.9257,4.9257,147195.6894
2009-07-31 10:15:00,13.36,13.42,13.34,13.37,153686.01518491303,4.922,4.9441,4.9147,4.9257,153686.0152
2009-07-31 10:20:00,13.38,13.47,13.38,13.46,140705.36370315944,4.9294,4.9625,4.9294,4.9589,140705.3637
2009-07-31 10:25:00,13.47,13.47,13.42,13.42,95762.91942199362,4.9625,4.9625,4.9441,4.9441,95762.9194
2009-07-31 10:30:00,13.42,13.46,13.42,13.44,60494.73426402155,4.9441,4.9589,4.9441,4.9515,60494.7343
2009-07-31 10:35:00,13.43,13.43,13.38,13.41,51310.31104579965,4.9478,4.9478,4.9294,4.9404,51310.311
2009-07-31 10:40:00,13.41,13.51,13.41,13.51,55963.75214303208,4.9404,4.9773,4.9404,4.9773,55963.7521
2009-07-31 10:45:00,13.51,13.52,13.47,13.47,47514.082782267935,4.9773,4.981,4.9625,4.9625,47514.0828
2009-07-31 10:50:00,13.47,13.49,13.46,13.47,43840.31349497918,4.9625,4.9699,4.9589,4.9625,43840.3135
2009-07-31 10:55:00,13.47,13.52,13.47,13.49,58412.93166789125,4.9625,4.981,4.9625,4.9699,58412.9317
2009-07-31 11:00:00,13.48,13.52,13.46,13.47,63923.58559882439,4.9662,4.981,4.9589,4.9625,63923.5856
2009-07-31 11:05:00,13.47,13.48,13.43,13.43,46534.410972324265,4.9625,4.9662,4.9478,4.9478,46534.411
2009-07-31 11:10:00,13.44,13.5,13.44,13.49,33553.75949057066,4.9515,4.9736,4.9515,4.9699,33553.7595
2009-07-31 11:15:00,13.5,13.5,13.42,13.42,49840.80333088415,4.9736,4.9736,4.9441,4.9441,49840.8033
2009-07-31 11:20:00,13.42,13.47,13.42,13.43,29635.07225079598,4.9441,4.9625,4.9441,4.9478,29635.0723
2009-07-31 11:25:00,13.43,13.48,13.43,13.47,45432.28018613764,4.9478,4.9662,4.9478,4.9625,45432.2802
2009-07-31 11:30:00,13.46,13.46,13.41,13.44,54861.621356845455,4.9589,4.9589,4.9404,4.9515,54861.6214
2009-07-31 11:35:00,13.44,13.5,13.43,13.46,120499.63262307126,4.9515,4.9736,4.9478,4.9589,120499.6326
2009-07-31 11:40:00,13.46,13.47,13.44,13.45,49473.42640215527,4.9589,4.9625,4.9515,4.9552,49473.4264
2009-07-31 11:45:00,13.46,13.46,13.42,13.42,43595.39554249327,4.9589,4.9589,4.9441,4.9441,43595.3955
2009-07-31 11:50:00,13.43,13.52,13.43,13.49,53637.031594415865,4.9478,4.981,4.9478,4.9699,53637.0316
2009-07-31 11:55:00,13.5,13.52,13.47,13.49,36370.31594415871,4.9736,4.981,4.9625,4.9699,36370.3159
2009-07-31 12:00:00,13.49,13.51,13.48,13.51,55228.99828557433,4.9699,4.9773,4.9662,4.9773,55228.9983
2009-07-31 12:05:00,13.51,13.54,13.48,13.53,34655.89027675729,4.9773,4.9883,4.9662,4.9847,34655.8903
2009-07-31 12:10:00,13.54,13.56,13.54,13.55,31104.579965711484,4.9883,4.9957,4.9883,4.992,31104.58
2009-07-31 12:15:00,13.56,13.56,13.52,13.55,27798.1876071516,4.9957,4.9957,4.981,4.992,27798.1876
2009-07-31 12:20:00,13.56,13.61,13.55,13.61,42248.34680382072,4.9957,5.0141,4.992,5.0141,42248.3468
2009-07-31 12:25:00,13.61,13.64,13.6,13.61,68821.94464854273,5.0141,5.0252,5.0104,5.0141,68821.9446
2009-07-31 12:30:00,13.64,13.64,13.6,13.62,72128.33700710261,5.0252,5.0252,5.0104,5.0178,72128.337
2009-07-31 12:35:00,13.62,13.65,13.62,13.65,39554.24932647563,5.0178,5.0289,5.0178,5.0289,39554.2493
2009-07-31 12:40:00,13.65,13.65,13.62,13.63,48983.59049718344,5.0289,5.0289,5.0178,5.0215,48983.5905
2009-07-31 12:45:00,13.64,13.65,13.63,13.65,27920.64658339456,5.0252,5.0289,5.0215,5.0289,27920.6466
2009-07-31 12:50:00,13.65,13.65,13.63,13.65,174381.58216997306,5.0289,5.0289,5.0215,5.0289,174381.5822
2009-07-31 12:55:00,13.64,13.65,13.63,13.63,87068.33210874356,5.0252,5.0289,5.0215,5.0215,87068.3321
2009-07-31 13:00:00,13.63,13.63,13.57,13.57,43105.55963752143,5.0215,5.0215,4.9994,4.9994,43105.5596
2009-07-31 13:05:00,13.58,13.61,13.57,13.61,30002.449179524858,5.0031,5.0141,4.9994,5.0141,30002.4492
2009-07-31 13:10:00,13.61,13.61,13.59,13.59,31349.4979181974,5.0141,5.0141,5.0068,5.0068,31349.4979
2009-07-31 13:15:00,13.59,13.6,13.55,13.55,49840.80333088415,5.0068,5.0104,4.992,4.992,49840.8033
2009-07-31 13:20:00,13.56,13.57,13.54,13.56,44697.52632867989,4.9957,4.9994,4.9883,4.9957,44697.5263
2009-07-31 13:25:00,13.56,13.57,13.55,13.57,11633.602743081066,4.9957,4.9994,4.992,4.9994,11633.6027
2009-07-31 13:30:00,13.57,13.58,13.54,13.55,58657.84962037717,4.9994,5.0031,4.9883,4.992,58657.8496
2009-07-31 13:35:00,13.55,13.59,13.55,13.58,29757.53122703894,4.992,5.0068,4.992,5.0031,29757.5312
2009-07-31 13:40:00,13.59,13.62,13.58,13.61,17266.715650257163,5.0068,5.0178,5.0031,5.0141,17266.7157
2009-07-31 13:45:00,13.61,13.62,13.6,13.61,14205.241244183198,5.0141,5.0178,5.0104,5.0141,14205.2412
2009-07-31 13:50:00,13.61,13.61,13.6,13.6,20573.10800881705,5.0141,5.0141,5.0104,5.0104,20573.108
2009-07-31 13:55:00,13.6,13.61,13.6,13.6,8572.128337007101,5.0104,5.0141,5.0104,5.0104,8572.1283
2009-07-31 14:00:00,13.61,13.65,13.61,13.65,31839.33382316924,5.0141,5.0289,5.0141,5.0289,31839.3338
2009-07-31 14:05:00,13.65,13.65,13.63,13.64,42125.88782757776,5.0289,5.0289,5.0215,5.0252,42125.8878
2009-07-31 14:10:00,13.64,13.7,13.64,13.69,68577.02669605681,5.0252,5.0473,5.0252,5.0436,68577.0267
2009-07-31 14:15:00,13.69,13.7,13.68,13.69,29022.77736958119,5.0436,5.0473,5.0399,5.0436,29022.7774
2009-07-31 14:20:00,13.7,13.71,13.67,13.68,45554.7391623806,5.0473,5.051,5.0362,5.0399,45554.7392
2009-07-31 14:25:00,13.69,13.71,13.68,13.69,16164.584864070535,5.0436,5.051,5.0399,5.0436,16164.5849
2009-07-31 14:30:00,13.7,13.71,13.69,13.69,17144.256674014203,5.0473,5.051,5.0436,5.0436,17144.2567
2009-07-31 14:35:00,13.69,13.7,13.62,13.64,44207.69042370805,5.0436,5.0473,5.0178,5.0252,44207.6904
2009-07-31 14:40:00,13.64,13.65,13.61,13.63,44575.06735243693,5.0252,5.0289,5.0141,5.0215,44575.0674
2009-07-31 14:45:00,13.62,13.65,13.62,13.65,20818.025961302963,5.0178,5.0289,5.0178,5.0289,20818.026
2009-07-31 14:50:00,13.65,13.66,13.65,13.66,24124.418319862845,5.0289,5.0325,5.0289,5.0325,24124.4183
2009-07-31 14:55:00,13.65,13.66,13.63,13.66,44452.60837619397,5.0289,5.0325,5.0215,5.0325,44452.6084
2009-07-31 15:00:00,13.66,13.66,13.65,13.66,26083.76193975018,5.0325,5.0325,5.0289,5.0325,26083.7619
2009-07-31 15:05:00,13.66,13.69,13.66,13.69,39554.24932647563,5.0325,5.0436,5.0325,5.0436,39554.2493
2009-07-31 15:10:00,13.69,13.69,13.67,13.68,23634.58241489101,5.0436,5.0436,5.0362,5.0399,23634.5824
2009-07-31 15:15:00,13.68,13.71,13.67,13.71,31961.7927994122,5.0399,5.051,5.0362,5.051,31961.7928
2009-07-31 15:20:00,13.7,13.76,13.7,13.75,49718.3443546412,5.0473,5.0694,5.0473,5.0657,49718.3444
2009-07-31 15:25:00,13.75,13.78,13.73,13.73,108988.48885623316,5.0657,5.0768,5.0583,5.0583,108988.4889
2009-07-31 15:30:00,13.73,13.74,13.69,13.69,73352.9267695322,5.0583,5.062,5.0436,5.0436,73352.9268
2009-07-31 15:35:00,13.7,13.7,13.67,13.68,62943.91378888072,5.0473,5.0473,5.0362,5.0399,62943.9138
2009-07-31 15:40:00,13.67,13.67,13.64,13.65,128826.84300759244,5.0362,5.0362,5.0252,5.0289,128826.843
2009-07-31 15:45:00,13.65,13.69,13.64,13.67,159319.12809208914,5.0289,5.0436,5.0252,5.0362,159319.1281
2009-07-31 15:50:00,13.67,13.68,13.61,13.67,109845.70168993386,5.0362,5.0399,5.0141,5.0362,109845.7017
2009-07-31 15:55:00,13.67,13.67,13.63,13.63,196546.6568699485,5.0362,5.0362,5.0215,5.0215,196546.6569
2009-08-03 09:30:00,13.94,14.08,13.87,13.87,15919.666911584618,5.1357,5.1873,5.1099,5.1099,15919.6669
2009-08-03 09:35:00,13.93,14.05,13.92,13.96,178667.6463384766,5.132,5.1762,5.1283,5.1431,178667.6463
2009-08-03 09:40:00,13.95,14.0,13.83,13.92,169360.76414401174,5.1394,5.1578,5.0952,5.1283,169360.7641
2009-08-03 09:45:00,13.91,14.08,13.9,14.07,192015.67474895908,5.1247,5.1873,5.121,5.1836,192015.6747
2009-08-03 09:50:00,14.07,14.08,14.04,14.05,144746.50991917707,5.1836,5.1873,5.1725,5.1762,144746.5099
2009-08-03 09:55:00,14.05,14.09,14.03,14.09,87435.70903747244,5.1762,5.191,5.1689,5.191,87435.709
2009-08-03 10:00:00,14.09,14.16,14.08,14.14,168258.6333578251,5.191,5.2168,5.1873,5.2094,168258.6334
2009-08-03 10:05:00,14.14,14.19,14.09,14.1,147807.98432525102,5.2094,5.2278,5.191,5.1947,147807.9843
2009-08-03 10:10:00,14.09,14.2,14.09,14.19,125642.90962527553,5.191,5.2315,5.191,5.2278,125642.9096
2009-08-03 10:15:00,14.2,14.27,14.2,14.21,151726.6715650257,5.2315,5.2573,5.2315,5.2352,151726.6716
2009-08-03 10:20:00,14.21,14.22,14.18,14.21,106171.9324026451,5.2352,5.2389,5.2241,5.2352,106171.9324
2009-08-03 10:25:00,14.21,14.23,14.19,14.23,78986.0396767083,5.2352,5.2425,5.2278,5.2425,78986.0397
2009-08-03 10:30:00,14.23,14.28,14.23,14.27,88415.3808474161,5.2425,5.261,5.2425,5.2573,88415.3808
2009-08-03 10:35:00,14.27,14.28,14.27,14.28,40656.38011266226,5.2573,5.261,5.2573,5.261,40656.3801
2009-08-03 10:40:00,14.28,14.28,14.21,14.22,96620.13225569432,5.261,5.261,5.2352,5.2389,96620.1323
2009-08-03 10:45:00,14.22,14.25,14.21,14.24,71026.20622091599,5.2389,5.2499,5.2352,5.2462,71026.2062
2009-08-03 10:50:00,14.24,14.24,14.21,14.22,54371.78545187362,5.2462,5.2462,5.2352,5.2389,54371.7855
2009-08-03 10:55:00,14.21,14.22,14.12,14.14,58535.39064413421,5.2352,5.2389,5.202,5.2094,58535.3906
2009-08-03 11:00:00,14.14,14.17,14.13,14.15,65760.47024246877,5.2094,5.2204,5.2057,5.2131,65760.4702
2009-08-03 11:05:00,14.16,14.16,14.12,14.15,96130.2963507225,5.2168,5.2168,5.202,5.2131,96130.2964
2009-08-03 11:10:00,14.16,14.17,14.15,14.16,31839.33382316924,5.2168,5.2204,5.2131,5.2168,31839.3338
2009-08-03 11:15:00,14.16,14.17,14.12,14.15,78741.12172422238,5.2168,5.2204,5.202,5.2131,78741.1217
2009-08-03 11:20:00,14.15,14.2,14.14,14.19,88170.4628949302,5.2131,5.2315,5.2094,5.2278,88170.4629
2009-08-03 11:25:00,14.19,14.23,14.19,14.19,76904.237080578,5.2278,5.2425,5.2278,5.2278,76904.2371
2009-08-03 11:30:00,14.2,14.23,14.19,14.21,46779.32892481019,5.2315,5.2425,5.2278,5.2352,46779.3289
2009-08-03 11:35:00,14.21,14.22,14.21,14.21,30859.662013225567,5.2352,5.2389,5.2352,5.2352,30859.662
2009-08-03 11:40:00,14.21,14.28,14.21,14.28,167156.5025716385,5.2352,5.261,5.2352,5.261,167156.5026
2009-08-03 11:45:00,14.28,14.28,14.24,14.26,68087.19079108498,5.261,5.261,5.2462,5.2536,68087.1908
2009-08-03 11:50:00,14.26,14.26,14.23,14.23,27063.43374969385,5.2536,5.2536,5.2425,5.2425,27063.4337
2009-08-03 11:55:00,14.23,14.27,14.23,14.27,35513.103110458,5.2425,5.2573,5.2425,5.2573,35513.1031
2009-08-03 12:00:00,14.27,14.27,14.25,14.27,59392.60347783492,5.2573,5.2573,5.2499,5.2573,59392.6035
2009-08-03 12:05:00,14.27,14.31,14.26,14.28,319495.469017879,5.2573,5.272,5.2536,5.261,319495.469
2009-08-03 12:10:00,14.27,14.29,14.23,14.23,101640.95028165563,5.2573,5.2646,5.2425,5.2425,101640.9503
2009-08-03 12:15:00,14.23,14.23,14.21,14.22,40166.54420769042,5.2425,5.2425,5.2352,5.2389,40166.5442
2009-08-03 12:20:00,14.22,14.23,14.21,14.23,39921.6262552045,5.2389,5.2425,5.2352,5.2425,39921.6263
2009-08-03 12:25:00,14.23,14.23,14.22,14.23,51922.60592701445,5.2425,5.2425,5.2389,5.2425,51922.6059
2009-08-03 12:30:00,14.23,14.23,14.16,14.16,107518.98114131764,5.2425,5.2425,5.2168,5.2168,107518.9811
2009-08-03 12:35:00,14.17,14.18,14.14,14.14,78741.12172422238,5.2204,5.2241,5.2094,5.2094,78741.1217
2009-08-03 12:40:00,14.15,14.16,14.13,14.16,142909.6252755327,5.2131,5.2168,5.2057,5.2168,142909.6253
2009-08-03 12:45:00,14.17,14.18,14.16,14.16,45309.82120989468,5.2204,5.2241,5.2168,5.2168,45309.8212
2009-08-03 12:50:00,14.16,14.17,14.14,14.14,67719.81386235611,5.2168,5.2204,5.2094,5.2094,67719.8139
2009-08-03 12:55:00,14.14,14.14,14.11,14.13,191648.29782023025,5.2094,5.2094,5.1983,5.2057,191648.2978
2009-08-03 13:00:00,14.13,14.14,14.1,14.13,61351.94709772226,5.2057,5.2094,5.1947,5.2057,61351.9471
2009-08-03 13:05:00,14.14,14.15,14.11,14.13,87313.25006122948,5.2094,5.2131,5.1983,5.2057,87313.2501
2009-08-03 13:10:00,14.13,14.14,14.12,14.12,289125.64290962525,5.2057,5.2094,5.202,5.202,289125.6429
2009-08-03 13:15:00,14.13,14.14,14.1,14.11,89884.88856233162,5.2057,5.2094,5.1947,5.1983,89884.8886
2009-08-03 13:20:00,14.11,14.12,14.11,14.11,81312.76022532451,5.1983,5.202,5.1983,5.1983,81312.7602
2009-08-03 13:25:00,14.11,14.11,14.09,14.1,53392.11364192995,5.1983,5.1983,5.191,5.1947,53392.1136
2009-08-03 13:30:00,14.09,14.14,14.09,14.12,119642.41978937056,5.191,5.2094,5.191,5.202,119642.4198
2009-08-03 13:35:00,14.11,14.12,14.09,14.09,46534.410972324265,5.1983,5.202,5.191,5.191,46534.411
2009-08-03 13:40:00,14.1,14.11,14.09,14.1,108621.11192750427,5.1947,5.1983,5.191,5.1947,108621.1119
2009-08-03 13:45:00,14.1,14.1,14.08,14.09,118907.6659319128,5.1947,5.1947,5.1873,5.191,118907.6659
2009-08-03 13:50:00,14.09,14.09,14.08,14.09,27920.64658339456,5.191,5.191,5.1873,5.191,27920.6466
2009-08-03 13:55:00,14.09,14.09,14.08,14.08,48861.13152094048,5.191,5.191,5.1873,5.1873,48861.1315
2009-08-03 14:00:00,14.09,14.09,14.08,14.08,109478.324761205,5.191,5.191,5.1873,5.1873,109478.3248
2009-08-03 14:05:00,14.09,14.09,14.09,14.09,41758.51089884888,5.191,5.191,5.191,5.191,41758.5109
2009-08-03 14:10:00,14.09,14.1,14.09,14.1,45677.19813862356,5.191,5.1947,5.191,5.1947,45677.1981
2009-08-03 14:15:00,14.1,14.1,14.09,14.09,81190.30124908155,5.1947,5.1947,5.191,5.191,81190.3012
2009-08-03 14:20:00,14.09,14.13,14.09,14.12,77883.90889052166,5.191,5.2057,5.191,5.202,77883.9089
2009-08-03 14:25:00,14.12,14.14,14.11,14.13,58290.47269164829,5.202,5.2094,5.1983,5.2057,58290.4727
2009-08-03 14:30:00,14.13,14.14,14.12,14.13,103110.45799657116,5.2057,5.2094,5.202,5.2057,103110.458
2009-08-03 14:35:00,14.13,14.13,14.12,14.13,52657.3597844722,5.2057,5.2057,5.202,5.2057,52657.3598
2009-08-03 14:40:00,14.13,14.13,14.12,14.12,32329.16972814107,5.2057,5.2057,5.202,5.202,32329.1697
2009-08-03 14:45:00,14.13,14.13,14.1,14.12,76414.40117560617,5.2057,5.2057,5.1947,5.202,76414.4012
2009-08-03 14:50:00,14.12,14.13,14.11,14.12,51065.39309331374,5.202,5.2057,5.1983,5.202,51065.3931
2009-08-03 14:55:00,14.12,14.13,14.12,14.13,30859.662013225567,5.202,5.2057,5.202,5.2057,30859.662
2009-08-03 15:00:00,14.12,14.14,14.12,14.14,189933.8721528288,5.202,5.2094,5.202,5.2094,189933.8722
2009-08-03 15:05:00,14.14,14.16,14.14,14.16,47391.62380602498,5.2094,5.2168,5.2094,5.2168,47391.6238
2009-08-03 15:10:00,14.16,14.18,14.15,14.18,41758.51089884888,5.2168,5.2241,5.2131,5.2241,41758.5109
2009-08-03 15:15:00,14.18,14.18,14.17,14.18,55963.75214303208,5.2241,5.2241,5.2204,5.2241,55963.7521
2009-08-03 15:20:00,14.18,14.2,14.18,14.2,67107.51898114131,5.2241,5.2315,5.2241,5.2315,67107.519
2009-08-03 15:25:00,14.2,14.22,14.19,14.22,118907.6659319128,5.2315,5.2389,5.2278,5.2389,118907.6659
2009-08-03 15:30:00,14.22,14.22,14.19,14.19,138378.6431545432,5.2389,5.2389,5.2278,5.2278,138378.6432
2009-08-03 15:35:00,14.19,14.21,14.18,14.19,108498.65295126132,5.2278,5.2352,5.2241,5.2278,108498.653
2009-08-03 15:40:00,14.19,14.2,14.17,14.17,123683.5660053882,5.2278,5.2315,5.2204,5.2204,123683.566
2009-08-03 15:45:00,14.16,14.17,14.13,14.15,152338.9664462405,5.2168,5.2204,5.2057,5.2131,152338.9664
2009-08-03 15:50:00,14.15,14.18,14.14,14.18,152338.9664462405,5.2131,5.2241,5.2094,5.2241,152338.9664
2009-08-03 15:55:00,14.18,14.18,14.14,14.17,281165.8094538329,5.2241,5.2241,5.2094,5.2204,281165.8095
2009-08-04 09:30:00,14.06,14.07,13.93,14.06,60004.89835904972,5.1799,5.1836,5.132,5.1799,60004.8984
2009-08-04 09:35:00,14.05,14.12,13.94,14.09,134582.4148910115,5.1762,5.202,5.1357,5.191,134582.4149
2009-08-04 09:40:00,14.09,14.13,14.05,14.1,63801.12662258143,5.191,5.2057,5.1762,5.1947,63801.1266
2009-08-04 09:45:00,14.1,14.15,14.09,14.13,64658.33945628214,5.1947,5.2131,5.191,5.2057,64658.3395
2009-08-04 09:50:00,14.13,14.16,14.1,14.16,69924.07543472936,5.2057,5.2168,5.1947,5.2168,69924.0754
2009-08-04 09:55:00,14.17,14.24,14.17,14.23,108621.11192750427,5.2204,5.2462,5.2204,5.2425,108621.1119
2009-08-04 10:00:00,14.23,14.29,14.19,14.21,188464.3644379133,5.2425,5.2646,5.2278,5.2352,188464.3644
2009-08-04 10:05:00,14.21,14.25,14.17,14.18,114744.0607396522,5.2352,5.2499,5.2204,5.2241,114744.0607
2009-08-04 10:10:00,14.18,14.22,14.14,14.21,129071.76096007836,5.2241,5.2389,5.2094,5.2352,129071.761
2009-08-04 10:15:00,14.21,14.24,14.14,14.14,150134.70487386725,5.2352,5.2462,5.2094,5.2094,150134.7049
2009-08-04 10:20:00,14.14,14.18,14.12,14.16,147807.98432525102,5.2094,5.2241,5.202,5.2168,147807.9843
2009-08-04 10:25:00,14.16,14.17,14.11,14.14,145481.26377663482,5.2168,5.2204,5.1983,5.2094,145481.2638
2009-08-04 10:30:00,14.14,14.14,14.07,14.12,183688.4643644379,5.2094,5.2094,5.1836,5.202,183688.4644
2009-08-04 10:35:00,14.11,14.14,14.11,14.12,59147.68552534901,5.1983,5.2094,5.1983,5.202,59147.6855
2009-08-04 10:40:00,14.12,14.18,14.12,14.17,69434.23952975753,5.202,5.2241,5.202,5.2204,69434.2395
2009-08-04 10:45:00,14.17,14.18,14.13,14.13,69556.69850600048,5.2204,5.2241,5.2057,5.2057,69556.6985
2009-08-04 10:50:00,14.12,14.13,14.08,14.11,76536.86015184912,5.202,5.2057,5.1873,5.1983,76536.8602
2009-08-04 10:55:00,14.11,14.14,14.1,14.13,73108.00881704628,5.1983,5.2094,5.1947,5.2057,73108.0088
2009-08-04 11:00:00,14.13,14.18,14.13,14.15,96252.75532696546,5.2057,5.2241,5.2057,5.2131,96252.7553
2009-08-04 11:05:00,14.16,14.17,14.1,14.1,93436.1988733774,5.2168,5.2204,5.1947,5.1947,93436.1989
2009-08-04 11:10:00,14.1,14.17,14.1,14.14,82659.80896399706,5.1947,5.2204,5.1947,5.2094,82659.809
2009-08-04 11:15:00,14.14,14.19,14.14,14.19,75434.7293656625,5.2094,5.2278,5.2094,5.2278,75434.7294
2009-08-04 11:20:00,14.19,14.23,14.15,14.17,67719.81386235611,5.2278,5.2425,5.2131,5.2204,67719.8139
2009-08-04 11:25:00,14.17,14.19,14.16,14.18,50453.09821209894,5.2204,5.2278,5.2168,5.2241,50453.0982
2009-08-04 11:30:00,14.18,14.19,14.17,14.17,45554.7391623806,5.2241,5.2278,5.2204,5.2204,45554.7392
2009-08-04 11:35:00,14.17,14.22,14.17,14.21,52902.27773695812,5.2204,5.2389,5.2204,5.2352,52902.2777
2009-08-04 11:40:00,14.21,14.23,14.21,14.23,45677.19813862356,5.2352,5.2425,5.2352,5.2425,45677.1981
2009-08-04 11:45:00,14.23,14.23,14.14,14.15,45432.28018613764,5.2425,5.2425,5.2094,5.2131,45432.2802
2009-08-04 11:50:00,14.15,14.16,14.1,14.11,61229.4881214793,5.2131,5.2168,5.1947,5.1983,61229.4881
2009-08-04 11:55:00,14.11,14.18,14.11,14.16,42615.7237325496,5.1983,5.2241,5.1983,5.2168,42615.7237
2009-08-04 12:00:00,14.16,14.17,14.14,14.14,62209.15993142297,5.2168,5.2204,5.2094,5.2094,62209.1599
2009-08-04 12:05:00,14.14,14.14,14.11,14.14,44085.2314474651,5.2094,5.2094,5.1983,5.2094,44085.2314
2009-08-04 12:10:00,14.14,14.18,14.13,14.17,62821.45481263776,5.2094,5.2241,5.2057,5.2204,62821.4548
2009-08-04 12:15:00,14.18,14.21,14.16,14.2,50208.18025961303,5.2241,5.2352,5.2168,5.2315,50208.1803
2009-08-04 12:20:00,14.2,14.24,14.2,14.23,36615.23389664462,5.2315,5.2462,5.2315,5.2425,36615.2339
2009-08-04 12:25:00,14.23,14.25,14.23,14.23,36615.23389664462,5.2425,5.2499,5.2425,5.2425,36615.2339
2009-08-04 12:30:00,14.23,14.27,14.23,14.27,42738.18270879255,5.2425,5.2573,5.2425,5.2573,42738.1827
2009-08-04 12:35:00,14.27,14.27,14.23,14.23,35513.103110458,5.2573,5.2573,5.2425,5.2425,35513.1031
2009-08-04 12:40:00,14.22,14.23,14.21,14.23,43717.85451873622,5.2389,5.2425,5.2352,5.2425,43717.8545
2009-08-04 12:45:00,14.23,14.27,14.23,14.26,45064.90325740876,5.2425,5.2573,5.2425,5.2536,45064.9033
2009-08-04 12:50:00,14.27,14.27,14.25,14.27,75067.35243693362,5.2573,5.2573,5.2499,5.2573,75067.3524
2009-08-04 12:55:00,14.27,14.28,14.26,14.27,62821.45481263776,5.2573,5.261,5.2536,5.2573,62821.4548
2009-08-04 13:00:00,14.28,14.28,14.23,14.23,56086.21111927504,5.261,5.261,5.2425,5.2425,56086.2111
2009-08-04 13:05:00,14.23,14.24,14.2,14.2,66005.38819495469,5.2425,5.2462,5.2315,5.2315,66005.3882
2009-08-04 13:10:00,14.2,14.22,14.18,14.18,44330.14939995101,5.2315,5.2389,5.2241,5.2241,44330.1494
2009-08-04 13:15:00,14.19,14.21,14.17,14.17,42003.4288513348,5.2278,5.2352,5.2204,5.2204,42003.4289
2009-08-04 13:20:00,14.17,14.18,14.15,14.16,41391.133970120005,5.2204,5.2241,5.2131,5.2168,41391.134
2009-08-04 13:25:00,14.17,14.17,14.14,14.16,65025.716385011016,5.2204,5.2204,5.2094,5.2168,65025.7164
2009-08-04 13:30:00,14.16,14.17,14.12,14.12,38452.118540289,5.2168,5.2204,5.202,5.202,38452.1185
2009-08-04 13:35:00,14.13,14.14,14.09,14.09,78986.0396767083,5.2057,5.2094,5.191,5.191,78986.0397
2009-08-04 13:40:00,14.09,14.11,14.09,14.09,42248.34680382072,5.191,5.1983,5.191,5.191,42248.3468
2009-08-04 13:45:00,14.09,14.1,14.07,14.08,61229.4881214793,5.191,5.1947,5.1836,5.1873,61229.4881
2009-08-04 13:50:00,14.07,14.08,14.04,14.05,83394.5628214548,5.1836,5.1873,5.1725,5.1762,83394.5628
2009-08-04 13:55:00,14.05,14.06,14.03,14.06,53147.19568944403,5.1762,5.1799,5.1689,5.1799,53147.1957
2009-08-04 14:00:00,14.05,14.09,14.05,14.09,64535.88048003918,5.1762,5.191,5.1762,5.191,64535.8805
2009-08-04 14:05:00,14.09,14.1,14.07,14.1,63433.74969385256,5.191,5.1947,5.1836,5.1947,63433.7497
2009-08-04 14:10:00,14.1,14.14,14.1,14.14,51677.687974528526,5.1947,5.2094,5.1947,5.2094,51677.688
2009-08-04 14:15:00,14.13,14.17,14.13,14.14,142297.3303943179,5.2057,5.2204,5.2057,5.2094,142297.3304
2009-08-04 14:20:00,14.14,14.17,14.14,14.15,52779.81876071516,5.2094,5.2204,5.2094,5.2131,52779.8188
2009-08-04 14:25:00,14.15,14.16,14.14,14.15,73352.9267695322,5.2131,5.2168,5.2094,5.2131,73352.9268
2009-08-04 14:30:00,14.15,14.18,14.15,14.16,67842.27283859906,5.2131,5.2241,5.2131,5.2168,67842.2728
2009-08-04 14:35:00,14.15,14.18,14.15,14.18,112417.340191036,5.2131,5.2241,5.2131,5.2241,112417.3402
2009-08-04 14:40:00,14.18,14.21,14.18,14.19,63801.12662258143,5.2241,5.2352,5.2241,5.2278,63801.1266
2009-08-04 14:45:00,14.19,14.2,14.15,14.15,96252.75532696546,5.2278,5.2315,5.2131,5.2131,96252.7553
2009-08-04 14:50:00,14.15,14.16,14.11,14.14,99804.06563801126,5.2131,5.2168,5.1983,5.2094,99804.0656
2009-08-04 14:55:00,14.14,14.14,14.12,14.14,56086.21111927504,5.2094,5.2094,5.202,5.2094,56086.2111
2009-08-04 15:00:00,14.14,14.16,14.13,14.15,67474.89590987019,5.2094,5.2168,5.2057,5.2131,67474.8959
2009-08-04 15:05:00,14.14,14.2,14.14,14.18,102865.54004408522,5.2094,5.2315,5.2094,5.2241,102865.54
2009-08-04 15:10:00,14.18,14.18,14.14,14.16,112294.88121479304,5.2241,5.2241,5.2094,5.2168,112294.8812
2009-08-04 15:15:00,14.17,14.17,14.12,14.12,96252.75532696546,5.2204,5.2204,5.202,5.202,96252.7553
2009-08-04 15:20:00,14.12,14.15,14.11,14.14,81190.30124908155,5.202,5.2131,5.1983,5.2094,81190.3012
2009-08-04 15:25:00,14.13,14.14,14.12,14.14,72495.71393583149,5.2057,5.2094,5.202,5.2094,72495.7139
2009-08-04 15:30:00,14.14,14.16,14.09,14.09,185157.9720793534,5.2094,5.2168,5.191,5.191,185157.9721
2009-08-04 15:35:00,14.1,14.11,14.09,14.09,59637.52143032084,5.1947,5.1983,5.191,5.191,59637.5214
2009-08-04 15:40:00,14.09,14.17,14.09,14.16,173156.99240754347,5.191,5.2204,5.191,5.2168,173156.9924
2009-08-04 15:45:00,14.16,14.18,14.15,14.18,170952.7308351702,5.2168,5.2241,5.2131,5.2241,170952.7308
2009-08-04 15:50:00,14.18,14.23,14.18,14.23,271369.09135439625,5.2241,5.2425,5.2241,5.2425,271369.0914
2009-08-04 15:55:00,14.23,14.23,14.2,14.21,332965.9564046044,5.2425,5.2425,5.2315,5.2352,332965.9564
2009-08-05 09:30:00,14.18,14.25,14.04,14.05,52167.52387950036,5.2241,5.2499,5.1725,5.1762,52167.5239
2009-08-05 09:35:00,14.04,14.13,14.04,14.05,77394.07298554984,5.1725,5.2057,5.1725,5.1762,77394.073
2009-08-05 09:40:00,14.05,14.07,14.0,14.04,75924.56527063434,5.1762,5.1836,5.1578,5.1725,75924.5653
2009-08-05 09:45:00,14.05,14.05,13.98,14.0,101028.65540044084,5.1762,5.1762,5.1504,5.1578,101028.6554
2009-08-05 09:50:00,14.0,14.0,13.91,13.92,125153.07372030368,5.1578,5.1578,5.1247,5.1283,125153.0737
2009-08-05 09:55:00,13.91,13.93,13.87,13.91,105192.26059270144,5.1247,5.132,5.1099,5.1247,105192.2606
2009-08-05 10:00:00,13.92,13.93,13.83,13.85,149644.8689688954,5.1283,5.132,5.0952,5.1025,149644.869
2009-08-05 10:05:00,13.85,13.91,13.84,13.87,108988.48885623316,5.1025,5.1247,5.0989,5.1099,108988.4889
2009-08-05 10:10:00,13.87,13.9,13.83,13.89,94170.95273083515,5.1099,5.121,5.0952,5.1173,94170.9527
2009-08-05 10:15:00,13.9,13.91,13.85,13.87,113886.8479059515,5.121,5.1247,5.1025,5.1099,113886.8479
2009-08-05 10:20:00,13.87,13.88,13.83,13.87,232304.6779328925,5.1099,5.1136,5.0952,5.1099,232304.6779
2009-08-05 10:25:00,13.87,13.87,13.83,13.87,140093.06882194465,5.1099,5.1099,5.0952,5.1099,140093.0688
2009-08-05 10:30:00,13.86,13.87,13.77,13.8,139848.1508694587,5.1062,5.1099,5.0731,5.0841,139848.1509
2009-08-05 10:35:00,13.8,13.86,13.8,13.83,72618.17291207446,5.0841,5.1062,5.0841,5.0952,72618.1729
2009-08-05 10:40:00,13.83,13.84,13.78,13.79,68821.94464854273,5.0952,5.0989,5.0768,5.0804,68821.9446
2009-08-05 10:45:00,13.79,13.8,13.76,13.79,67842.27283859906,5.0804,5.0841,5.0694,5.0804,67842.2728
2009-08-05 10:50:00,13.79,13.8,13.76,13.8,36615.23389664462,5.0804,5.0841,5.0694,5.0841,36615.2339
2009-08-05 10:55:00,13.79,13.83,13.78,13.81,116336.02743081067,5.0804,5.0952,5.0768,5.0878,116336.0274
2009-08-05 11:00:00,13.81,13.81,13.77,13.78,67107.51898114131,5.0878,5.0878,5.0731,5.0768,67107.519
2009-08-05 11:05:00,13.78,13.84,13.77,13.84,69311.78055351457,5.0768,5.0989,5.0731,5.0989,69311.7806
2009-08-05 11:10:00,13.85,13.91,13.84,13.91,71393.58314964487,5.1025,5.1247,5.0989,5.1247,71393.5831
2009-08-05 11:15:00,13.91,13.91,13.87,13.87,86578.49620377173,5.1247,5.1247,5.1099,5.1099,86578.4962
2009-08-05 11:20:00,13.86,13.89,13.83,13.83,89884.88856233162,5.1062,5.1173,5.0952,5.0952,89884.8886
2009-08-05 11:25:00,13.83,13.89,13.83,13.89,74455.05755571883,5.0952,5.1173,5.0952,5.1173,74455.0576
2009-08-05 11:30:00,13.88,13.9,13.86,13.87,58657.84962037717,5.1136,5.121,5.1062,5.1099,58657.8496
2009-08-05 11:35:00,13.87,13.89,13.79,13.79,87435.70903747244,5.1099,5.1173,5.0804,5.0804,87435.709
2009-08-05 11:40:00,13.79,13.84,13.78,13.83,55228.99828557433,5.0804,5.0989,5.0768,5.0952,55228.9983
2009-08-05 11:45:00,13.83,13.89,13.83,13.87,75434.7293656625,5.0952,5.1173,5.0952,5.1099,75434.7294
2009-08-05 11:50:00,13.88,13.89,13.84,13.87,79598.3345579231,5.1136,5.1173,5.0989,5.1099,79598.3346
2009-08-05 11:55:00,13.86,13.87,13.82,13.83,78251.28581925055,5.1062,5.1099,5.0915,5.0952,78251.2858
2009-08-05 12:00:00,13.83,13.86,13.83,13.85,114254.22483468035,5.0952,5.1062,5.0952,5.1025,114254.2248
2009-08-05 12:05:00,13.85,13.86,13.83,13.83,66862.6010286554,5.1025,5.1062,5.0952,5.0952,66862.601
2009-08-05 12:10:00,13.84,13.9,13.83,13.87,119887.33774185646,5.0989,5.121,5.0952,5.1099,119887.3377
2009-08-05 12:15:00,13.87,13.88,13.84,13.88,76659.31912809209,5.1099,5.1136,5.0989,5.1136,76659.3191
2009-08-05 12:20:00,13.88,13.91,13.85,13.85,99191.77075679648,5.1136,5.1247,5.1025,5.1025,99191.7708
2009-08-05 12:25:00,13.85,13.87,13.85,13.87,55718.83419054616,5.1025,5.1099,5.1025,5.1099,55718.8342
2009-08-05 12:30:00,13.88,13.89,13.86,13.86,70781.28826843007,5.1136,5.1173,5.1062,5.1062,70781.2883
2009-08-05 12:35:00,13.87,13.88,13.85,13.88,267817.78104335046,5.1099,5.1136,5.1025,5.1136,267817.781
2009-08-05 12:40:00,13.89,13.9,13.88,13.89,47881.45971099681,5.1173,5.121,5.1136,5.1173,47881.4597
2009-08-05 12:45:00,13.89,13.91,13.87,13.91,68209.64976732794,5.1173,5.1247,5.1099,5.1247,68209.6498
2009-08-05 12:50:00,13.9,13.91,13.87,13.88,52779.81876071516,5.121,5.1247,5.1099,5.1136,52779.8188
2009-08-05 12:55:00,13.87,13.87,13.87,13.87,195934.36198873376,5.1099,5.1099,5.1099,5.1099,195934.362
2009-08-05 13:00:00,13.87,13.87,13.83,13.83,102865.54004408522,5.1099,5.1099,5.0952,5.0952,102865.54
2009-08-05 13:05:00,13.83,13.83,13.78,13.82,114009.30688219446,5.0952,5.0952,5.0768,5.0915,114009.3069
2009-08-05 13:10:00,13.82,13.84,13.81,13.83,47759.000734753856,5.0915,5.0989,5.0878,5.0952,47759.0007
2009-08-05 13:15:00,13.83,13.88,13.83,13.87,126989.95836394808,5.0952,5.1136,5.0952,5.1099,126989.9584
2009-08-05 13:20:00,13.88,13.88,13.86,13.88,72250.79598334557,5.1136,5.1136,5.1062,5.1136,72250.796
2009-08-05 13:25:00,13.88,13.91,13.85,13.87,112417.340191036,5.1136,5.1247,5.1025,5.1099,112417.3402
2009-08-05 13:30:00,13.88,13.9,13.87,13.89,39554.24932647563,5.1136,5.121,5.1099,5.1173,39554.2493
2009-08-05 13:35:00,13.88,13.88,13.85,13.87,47391.62380602498,5.1136,5.1136,5.1025,5.1099,47391.6238
2009-08-05 13:40:00,13.87,13.92,13.87,13.9,86456.03722752877,5.1099,5.1283,5.1099,5.121,86456.0372
2009-08-05 13:45:00,13.89,13.93,13.88,13.9,102375.70413911338,5.1173,5.132,5.1136,5.121,102375.7041
2009-08-05 13:50:00,13.91,13.96,13.89,13.96,144011.75606171932,5.1247,5.1431,5.1173,5.1431,144011.7561
2009-08-05 13:55:00,13.96,13.99,13.95,13.97,172177.32059759978,5.1431,5.1541,5.1394,5.1468,172177.3206
2009-08-05 14:00:00,13.96,13.97,13.91,13.91,141195.19960813125,5.1431,5.1468,5.1247,5.1247,141195.1996
2009-08-05 14:05:00,13.92,13.93,13.88,13.88,54249.32647563066,5.1283,5.132,5.1136,5.1136,54249.3265
2009-08-05 14:10:00,13.88,13.94,13.88,13.91,61841.783002694094,5.1136,5.1357,5.1136,5.1247,61841.783
2009-08-05 14:15:00,13.91,13.95,13.91,13.93,94660.788635807,5.1247,5.1394,5.1247,5.132,94660.7886
2009-08-05 14:20:00,13.93,13.94,13.91,13.92,76659.31912809209,5.132,5.1357,5.1247,5.1283,76659.3191
2009-08-05 14:25:00,13.92,13.93,13.88,13.93,145971.09968160666,5.1283,5.132,5.1136,5.132,145971.0997
2009-08-05 14:30:00,13.93,13.93,13.87,13.89,109355.86578496204,5.132,5.132,5.1099,5.1173,109355.8658
2009-08-05 14:35:00,13.89,13.9,13.88,13.89,38819.49546901788,5.1173,5.121,5.1136,5.1173,38819.4955
2009-08-05 14:40:00,13.89,13.9,13.87,13.89,309086.4560372276,5.1173,5.121,5.1099,5.1173,309086.456
2009-08-05 14:45:00,13.89,13.94,13.89,13.91,109600.78373744794,5.1173,5.1357,5.1173,5.1247,109600.7837
2009-08-05 14:50:00,13.91,13.92,13.87,13.87,207323.0467793289,5.1247,5.1283,5.1099,5.1099,207323.0468
2009-08-05 14:55:00,13.87,13.92,13.87,13.92,150991.91770756795,5.1099,5.1283,5.1099,5.1283,150991.9177
2009-08-05 15:00:00,13.92,13.98,13.91,13.97,307984.32525104086,5.1283,5.1504,5.1247,5.1468,307984.3253
2009-08-05 15:05:00,13.98,14.0,13.97,14.0,165564.53588048002,5.1504,5.1578,5.1468,5.1578,165564.5359
2009-08-05 15:10:00,14.0,14.0,13.97,14.0,126500.12245897624,5.1578,5.1578,5.1468,5.1578,126500.1225
2009-08-05 15:15:00,14.0,14.01,13.99,14.0,47391.62380602498,5.1578,5.1615,5.1541,5.1578,47391.6238
2009-08-05 15:20:00,14.0,14.01,13.98,13.98,133725.2020573108,5.1578,5.1615,5.1504,5.1504,133725.2021
2009-08-05 15:25:00,13.98,14.04,13.96,13.96,263164.339946118,5.1504,5.1725,5.1431,5.1431,263164.3399
2009-08-05 15:30:00,13.96,13.96,13.92,13.94,156012.73573352926,5.1431,5.1431,5.1283,5.1357,156012.7357
2009-08-05 15:35:00,13.95,13.96,13.92,13.94,123071.2711241734,5.1394,5.1431,5.1283,5.1357,123071.2711
2009-08-05 15:40:00,13.95,13.96,13.92,13.93,165686.99485672297,5.1394,5.1431,5.1283,5.132,165686.9949
2009-08-05 15:45:00,13.94,13.94,13.87,13.87,89150.13470487387,5.1357,5.1357,5.1099,5.1099,89150.1347
2009-08-05 15:50:00,13.88,13.94,13.87,13.94,124785.6967915748,5.1136,5.1357,5.1099,5.1357,124785.6968
2009-08-05 15:55:00,13.94,13.94,13.89,13.94,277736.9581190301,5.1357,5.1357,5.1173,5.1357,277736.9581
2009-08-06 09:30:00,13.92,14.08,13.89,13.96,76169.48322312025,5.1283,5.1873,5.1173,5.1431,76169.4832
2009-08-06 09:35:00,13.94,13.96,13.8,13.92,76047.02424687729,5.1357,5.1431,5.0841,5.1283,76047.0242
2009-08-06 09:40:00,13.92,13.99,13.84,13.89,60739.65221650746,5.1283,5.1541,5.0989,5.1173,60739.6522
2009-08-06 09:45:00,13.89,13.91,13.82,13.84,58168.01371540534,5.1173,5.1247,5.0915,5.0989,58168.0137
2009-08-06 09:50:00,13.83,13.85,13.75,13.77,79475.87558168013,5.0952,5.1025,5.0657,5.0731,79475.8756
2009-08-06 09:55:00,13.76,13.76,13.62,13.67,190668.62601028653,5.0694,5.0694,5.0178,5.0362,190668.626
2009-08-06 10:00:00,13.67,13.72,13.63,13.71,133970.1200097967,5.0362,5.0547,5.0215,5.051,133970.12
2009-08-06 10:05:00,13.72,13.73,13.67,13.67,75679.64731814842,5.0547,5.0583,5.0362,5.0362,75679.6473
2009-08-06 10:10:00,13.67,13.69,13.61,13.63,76781.77810433504,5.0362,5.0436,5.0141,5.0215,76781.7781
2009-08-06 10:15:00,13.63,13.65,13.57,13.62,74210.1396032329,5.0215,5.0289,4.9994,5.0178,74210.1396
2009-08-06 10:20:00,13.61,13.64,13.58,13.6,61596.86505020817,5.0141,5.0252,5.0031,5.0104,61596.8651
2009-08-06 10:25:00,13.6,13.66,13.57,13.66,77149.15503306391,5.0104,5.0325,4.9994,5.0325,77149.155
2009-08-06 10:30:00,13.65,13.66,13.61,13.62,81435.21920156747,5.0289,5.0325,5.0141,5.0178,81435.2192
2009-08-06 10:35:00,13.62,13.66,13.59,13.62,62454.07788390889,5.0178,5.0325,5.0068,5.0178,62454.0779
2009-08-06 10:40:00,13.62,13.63,13.59,13.61,32819.0056331129,5.0178,5.0215,5.0068,5.0141,32819.0056
2009-08-06 10:45:00,13.6,13.69,13.6,13.68,41880.96987509184,5.0104,5.0436,5.0104,5.0399,41880.9699
2009-08-06 10:50:00,13.68,13.7,13.68,13.69,60862.11119275042,5.0399,5.0473,5.0399,5.0436,60862.1112
2009-08-06 10:55:00,13.69,13.7,13.69,13.69,49595.88537839824,5.0436,5.0473,5.0436,5.0436,49595.8854
2009-08-06 11:00:00,13.69,13.72,13.69,13.71,99314.22973303942,5.0436,5.0547,5.0436,5.051,99314.2297
2009-08-06 11:05:00,13.71,13.71,13.67,13.68,85108.98848885622,5.051,5.051,5.0362,5.0399,85108.9885
2009-08-06 11:10:00,13.68,13.69,13.63,13.65,75557.18834190545,5.0399,5.0436,5.0215,5.0289,75557.1883
2009-08-06 11:15:00,13.64,13.67,13.63,13.64,100048.98359049716,5.0252,5.0362,5.0215,5.0252,100048.9836
2009-08-06 11:20:00,13.64,13.65,13.64,13.65,42493.26475630664,5.0252,5.0289,5.0252,5.0289,42493.2648
2009-08-06 11:25:00,13.65,13.66,13.64,13.64,63556.20867009551,5.0289,5.0325,5.0252,5.0252,63556.2087
2009-08-06 11:30:00,13.64,13.65,13.57,13.59,105192.26059270144,5.0252,5.0289,4.9994,5.0068,105192.2606
2009-08-06 11:35:00,13.59,13.67,13.58,13.67,50208.18025961303,5.0068,5.0362,5.0031,5.0362,50208.1803
2009-08-06 11:40:00,13.66,13.68,13.64,13.64,28655.400440852314,5.0325,5.0399,5.0252,5.0252,28655.4004
2009-08-06 11:45:00,13.65,13.69,13.65,13.69,45309.82120989468,5.0289,5.0436,5.0289,5.0436,45309.8212
2009-08-06 11:50:00,13.69,13.69,13.68,13.69,46534.410972324265,5.0436,5.0436,5.0399,5.0436,46534.411
2009-08-06 11:55:00,13.69,13.69,13.62,13.62,132623.07127112415,5.0436,5.0436,5.0178,5.0178,132623.0713
2009-08-06 12:00:00,13.63,13.63,13.53,13.54,66250.3061474406,5.0215,5.0215,4.9847,4.9883,66250.3061
2009-08-06 12:05:00,13.54,13.54,13.51,13.51,70291.45236345823,4.9883,4.9883,4.9773,4.9773,70291.4524
2009-08-06 12:10:00,13.51,13.51,13.47,13.47,84251.77565515552,4.9773,4.9773,4.9625,4.9625,84251.7757
2009-08-06 12:15:00,13.47,13.47,13.42,13.42,88170.4628949302,4.9625,4.9625,4.9441,4.9441,88170.4629
2009-08-06 12:20:00,13.43,13.43,13.38,13.39,175116.3360274308,4.9478,4.9478,4.9294,4.9331,175116.336
2009-08-06 12:25:00,13.39,13.42,13.34,13.41,203526.8185157972,4.9331,4.9441,4.9147,4.9404,203526.8185
2009-08-06 12:30:00,13.4,13.41,13.37,13.37,76536.86015184912,4.9368,4.9404,4.9257,4.9257,76536.8602
2009-08-06 12:35:00,13.38,13.38,13.33,13.34,151481.7536125398,4.9294,4.9294,4.911,4.9147,151481.7536
2009-08-06 12:40:00,13.34,13.37,13.3,13.36,159196.6691158462,4.9147,4.9257,4.8999,4.922,159196.6691
2009-08-06 12:45:00,13.37,13.37,13.35,13.36,77638.99093803576,4.9257,4.9257,4.9183,4.922,77638.9909
2009-08-06 12:50:00,13.36,13.36,13.28,13.29,165319.6179279941,4.922,4.922,4.8925,4.8962,165319.6179
2009-08-06 12:55:00,13.29,13.29,13.28,13.28,177687.97452853294,4.8962,4.8962,4.8925,4.8925,177687.9745
2009-08-06 13:00:00,13.28,13.29,13.19,13.26,280308.5966201322,4.8925,4.8962,4.8594,4.8852,280308.5966
2009-08-06 13:05:00,13.26,13.33,13.25,13.3,70046.53441097232,4.8852,4.911,4.8815,4.8999,70046.5344
2009-08-06 13:10:00,13.3,13.33,13.29,13.31,98579.47587558167,4.8999,4.911,4.8962,4.9036,98579.4759
2009-08-06 13:15:00,13.31,13.36,13.31,13.36,40901.29806514817,4.9036,4.922,4.9036,4.922,40901.2981
2009-08-06 13:20:00,13.36,13.38,13.34,13.38,51310.31104579965,4.922,4.9294,4.9147,4.9294,51310.311
2009-08-06 13:25:00,13.38,13.38,13.34,13.37,50942.93411707078,4.9294,4.9294,4.9147,4.9257,50942.9341
2009-08-06 13:30:00,13.37,13.4,13.36,13.39,67597.35488611314,4.9257,4.9368,4.922,4.9331,67597.3549
2009-08-06 13:35:00,13.4,13.42,13.38,13.39,75067.35243693362,4.9368,4.9441,4.9294,4.9331,75067.3524
2009-08-06 13:40:00,13.39,13.39,13.34,13.35,64046.04457506735,4.9331,4.9331,4.9147,4.9183,64046.0446
2009-08-06 13:45:00,13.34,13.38,13.33,13.34,56086.21111927504,4.9147,4.9294,4.911,4.9147,56086.2111
2009-08-06 13:50:00,13.34,13.39,13.34,13.38,38941.95444526083,4.9147,4.9331,4.9147,4.9294,38941.9544
2009-08-06 13:55:00,13.37,13.38,13.37,13.38,39064.41342150379,4.9257,4.9294,4.9257,4.9294,39064.4134
2009-08-06 14:00:00,13.38,13.38,13.26,13.26,160543.71785451873,4.9294,4.9294,4.8852,4.8852,160543.7179
2009-08-06 14:05:00,13.27,13.28,13.22,13.24,149277.49204016654,4.8889,4.8925,4.8704,4.8778,149277.492
2009-08-06 14:10:00,13.23,13.24,13.19,13.22,130296.35072250797,4.8741,4.8778,4.8594,4.8704,130296.3507
2009-08-06 14:15:00,13.22,13.22,13.17,13.2,255204.50649032573,4.8704,4.8704,4.852,4.8631,255204.5065
2009-08-06 14:20:00,13.2,13.2,13.14,13.2,169115.84619152584,4.8631,4.8631,4.841,4.8631,169115.8462
2009-08-06 14:25:00,13.2,13.29,13.2,13.29,75312.27038941954,4.8631,4.8962,4.8631,4.8962,75312.2704
2009-08-06 14:30:00,13.29,13.29,13.22,13.29,68454.56771981386,4.8962,4.8962,4.8704,4.8962,68454.5677
2009-08-06 14:35:00,13.29,13.3,13.28,13.29,42370.80578006368,4.8962,4.8999,4.8925,4.8962,42370.8058
2009-08-06 14:40:00,13.29,13.32,13.29,13.32,79598.3345579231,4.8962,4.9073,4.8962,4.9073,79598.3346
2009-08-06 14:45:00,13.32,13.34,13.31,13.34,78006.36786676463,4.9073,4.9147,4.9036,4.9147,78006.3679
2009-08-06 14:50:00,13.33,13.34,13.33,13.34,41513.592946362965,4.911,4.9147,4.911,4.9147,41513.5929
2009-08-06 14:55:00,13.34,13.35,13.34,13.34,45677.19813862356,4.9147,4.9183,4.9147,4.9147,45677.1981
2009-08-06 15:00:00,13.34,13.34,13.31,13.34,75189.81141317658,4.9147,4.9147,4.9036,4.9147,75189.8114
2009-08-06 15:05:00,13.34,13.37,13.34,13.36,69434.23952975753,4.9147,4.9257,4.9147,4.922,69434.2395
2009-08-06 15:10:00,13.37,13.38,13.34,13.35,115968.6505020818,4.9257,4.9294,4.9147,4.9183,115968.6505
2009-08-06 15:15:00,13.35,13.41,13.34,13.41,59637.52143032084,4.9183,4.9404,4.9147,4.9404,59637.5214
2009-08-06 15:20:00,13.41,13.44,13.4,13.44,59025.226549106046,4.9404,4.9515,4.9368,4.9515,59025.2265
2009-08-06 15:25:00,13.44,13.45,13.43,13.44,70536.37031594415,4.9515,4.9552,4.9478,4.9515,70536.3703
2009-08-06 15:30:00,13.45,13.45,13.36,13.38,228875.8265980896,4.9552,4.9552,4.922,4.9294,228875.8266
2009-08-06 15:35:00,13.38,13.42,13.38,13.42,114621.60176340926,4.9294,4.9441,4.9294,4.9441,114621.6018
2009-08-06 15:40:00,13.42,13.42,13.35,13.36,137521.4303208425,4.9441,4.9441,4.9183,4.922,137521.4303
2009-08-06 15:45:00,13.36,13.37,13.33,13.36,201812.39284839577,4.922,4.9257,4.911,4.922,201812.3928
2009-08-06 15:50:00,13.35,13.39,13.34,13.37,265491.06049473427,4.9183,4.9331,4.9147,4.9257,265491.0605
2009-08-06 15:55:00,13.38,13.39,13.36,13.36,345946.60788635805,4.9294,4.9331,4.922,4.922,345946.6079
2009-08-07 09:30:00,13.58,13.72,13.49,13.62,75189.81141317658,5.0031,5.0547,4.9699,5.0178,75189.8114
2009-08-07 09:35:00,13.64,13.67,13.59,13.62,142909.6252755327,5.0252,5.0362,5.0068,5.0178,142909.6253
2009-08-07 09:40:00,13.61,13.61,13.49,13.51,129439.13788880724,5.0141,5.0141,4.9699,4.9773,129439.1379
2009-08-07 09:45:00,13.51,13.53,13.48,13.51,130051.43277002205,4.9773,4.9847,4.9662,4.9773,130051.4328
2009-08-07 09:50:00,13.51,13.51,13.41,13.47,164952.24099926522,4.9773,4.9773,4.9404,4.9625,164952.241
2009-08-07 09:55:00,13.47,13.55,13.47,13.47,109355.86578496204,4.9625,4.992,4.9625,4.9625,109355.8658
2009-08-07 10:00:00,13.48,13.49,13.39,13.42,211364.19299534653,4.9662,4.9699,4.9331,4.9441,211364.193
2009-08-07 10:05:00,13.42,13.51,13.38,13.51,179035.02326720548,4.9441,4.9773,4.9294,4.9773,179035.0233
2009-08-07 10:10:00,13.51,13.59,13.5,13.52,153808.474161156,4.9773,5.0068,4.9736,4.981,153808.4742
2009-08-07 10:15:00,13.51,13.57,13.49,13.49,112417.340191036,4.9773,4.9994,4.9699,4.9699,112417.3402
2009-08-07 10:20:00,13.49,13.55,13.47,13.51,78496.20377173646,4.9699,4.992,4.9625,4.9773,78496.2038
2009-08-07 10:25:00,13.52,13.56,13.5,13.53,50575.5571883419,4.981,4.9957,4.9736,4.9847,50575.5572
2009-08-07 10:30:00,13.52,13.58,13.51,13.56,79230.95762919422,4.981,5.0031,4.9773,4.9957,79230.9576
2009-08-07 10:35:00,13.58,13.66,13.55,13.64,93558.65784962036,5.0031,5.0325,4.992,5.0252,93558.6578
2009-08-07 10:40:00,13.64,13.69,13.63,13.63,198628.45946607884,5.0252,5.0436,5.0215,5.0215,198628.4595
2009-08-07 10:45:00,13.64,13.68,13.6,13.63,107274.06318883171,5.0252,5.0399,5.0104,5.0215,107274.0632
2009-08-07 10:50:00,13.64,13.65,13.6,13.63,90007.34753857457,5.0252,5.0289,5.0104,5.0215,90007.3475
2009-08-07 10:55:00,13.62,13.71,13.62,13.71,87190.79108498653,5.0178,5.051,5.0178,5.051,87190.7911
2009-08-07 11:00:00,13.71,13.74,13.68,13.74,129684.05584129316,5.051,5.062,5.0399,5.062,129684.0558
2009-08-07 11:05:00,13.74,13.75,13.67,13.69,132133.23536615234,5.062,5.0657,5.0362,5.0436,132133.2354
2009-08-07 11:10:00,13.69,13.72,13.68,13.69,125520.45064903256,5.0436,5.0547,5.0399,5.0436,125520.4506
2009-08-07 11:15:00,13.69,13.72,13.68,13.71,60739.65221650746,5.0436,5.0547,5.0399,5.051,60739.6522
2009-08-07 11:20:00,13.71,13.73,13.7,13.72,49963.26230712711,5.051,5.0583,5.0473,5.0547,49963.2623
2009-08-07 11:25:00,13.73,13.77,13.72,13.75,106661.76830761692,5.0583,5.0731,5.0547,5.0657,106661.7683
2009-08-07 11:30:00,13.76,13.8,13.74,13.8,98824.3938280676,5.0694,5.0841,5.062,5.0841,98824.3938
2009-08-07 11:35:00,13.8,13.86,13.79,13.85,84006.8577026696,5.0841,5.1062,5.0804,5.1025,84006.8577
2009-08-07 11:40:00,13.86,13.86,13.82,13.82,88537.83982365907,5.1062,5.1062,5.0915,5.0915,88537.8398
2009-08-07 11:45:00,13.83,13.83,13.75,13.78,146093.5586578496,5.0952,5.0952,5.0657,5.0768,146093.5587
2009-08-07 11:50:00,13.78,13.83,13.78,13.83,49595.88537839824,5.0768,5.0952,5.0768,5.0952,49595.8854
2009-08-07 11:55:00,13.83,13.87,13.82,13.83,78128.82684300758,5.0952,5.1099,5.0915,5.0952,78128.8268
2009-08-07 12:00:00,13.83,13.83,13.8,13.82,31349.4979181974,5.0952,5.0952,5.0841,5.0915,31349.4979
2009-08-07 12:05:00,13.82,13.83,13.81,13.81,30002.449179524858,5.0915,5.0952,5.0878,5.0878,30002.4492
2009-08-07 12:10:00,13.81,13.82,13.75,13.75,72618.17291207446,5.0878,5.0915,5.0657,5.0657,72618.1729
2009-08-07 12:15:00,13.75,13.76,13.71,13.73,39064.41342150379,5.0657,5.0694,5.051,5.0583,39064.4134
2009-08-07 12:20:00,13.73,13.74,13.71,13.71,31471.95689444036,5.0583,5.062,5.051,5.051,31471.9569
2009-08-07 12:25:00,13.72,13.73,13.71,13.72,14327.700220426155,5.0547,5.0583,5.051,5.0547,14327.7002
2009-08-07 12:30:00,13.72,13.74,13.72,13.74,39186.87239774675,5.0547,5.062,5.0547,5.062,39186.8724
2009-08-07 12:35:00,13.73,13.74,13.73,13.74,19838.354151359294,5.0583,5.062,5.0583,5.062,19838.3542
2009-08-07 12:40:00,13.74,13.75,13.74,13.74,8204.751408278225,5.062,5.0657,5.062,5.062,8204.7514
2009-08-07 12:45:00,13.75,13.77,13.74,13.74,29390.154298310063,5.0657,5.0731,5.062,5.062,29390.1543
2009-08-07 12:50:00,13.74,13.76,13.74,13.76,13225.569434239527,5.062,5.0694,5.062,5.0694,13225.5694
2009-08-07 12:55:00,13.76,13.77,13.74,13.77,99804.06563801126,5.0694,5.0731,5.062,5.0731,99804.0656
2009-08-07 13:00:00,13.77,13.8,13.77,13.78,77516.53196179279,5.0731,5.0841,5.0731,5.0768,77516.532
2009-08-07 13:05:00,13.78,13.78,13.77,13.78,9061.964241978936,5.0768,5.0768,5.0731,5.0768,9061.9642
2009-08-07 13:10:00,13.78,13.81,13.77,13.81,48861.13152094048,5.0768,5.0878,5.0731,5.0878,48861.1315
2009-08-07 13:15:00,13.81,13.82,13.8,13.8,29022.77736958119,5.0878,5.0915,5.0841,5.0841,29022.7774
2009-08-07 13:20:00,13.8,13.81,13.8,13.81,36860.15184913054,5.0841,5.0878,5.0841,5.0878,36860.1518
2009-08-07 13:25:00,13.8,13.86,13.8,13.86,93803.5758021063,5.0841,5.1062,5.0841,5.1062,93803.5758
2009-08-07 13:30:00,13.87,13.87,13.84,13.85,123438.64805290228,5.1099,5.1099,5.0989,5.1025,123438.6481
2009-08-07 13:35:00,13.85,13.86,13.84,13.85,35758.02106294391,5.1025,5.1062,5.0989,5.1025,35758.0211
2009-08-07 13:40:00,13.85,13.86,13.8,13.8,26083.76193975018,5.1025,5.1062,5.0841,5.0841,26083.7619
2009-08-07 13:45:00,13.8,13.82,13.78,13.81,114866.51971589516,5.0841,5.0915,5.0768,5.0878,114866.5197
2009-08-07 13:50:00,13.81,13.84,13.8,13.84,35390.64413421504,5.0878,5.0989,5.0841,5.0989,35390.6441
2009-08-07 13:55:00,13.84,13.84,13.83,13.84,20205.731080088168,5.0989,5.0989,5.0952,5.0989,20205.7311
2009-08-07 14:00:00,13.84,13.84,13.82,13.83,41023.75704139113,5.0989,5.0989,5.0915,5.0952,41023.757
2009-08-07 14:05:00,13.82,13.83,13.82,13.83,20328.19005633113,5.0915,5.0952,5.0915,5.0952,20328.1901
2009-08-07 14:10:00,13.83,13.83,13.8,13.82,41268.67499387705,5.0952,5.0952,5.0841,5.0915,41268.675
2009-08-07 14:15:00,13.82,13.82,13.81,13.82,32696.546656869945,5.0915,5.0915,5.0878,5.0915,32696.5467
2009-08-07 14:20:00,13.81,13.82,13.81,13.81,49350.96742591231,5.0878,5.0915,5.0878,5.0878,49350.9674
2009-08-07 14:25:00,13.81,13.81,13.77,13.79,55963.75214303208,5.0878,5.0878,5.0731,5.0804,55963.7521
2009-08-07 14:30:00,13.8,13.82,13.8,13.8,44452.60837619397,5.0841,5.0915,5.0841,5.0841,44452.6084
2009-08-07 14:35:00,13.8,13.82,13.79,13.81,33063.92358559882,5.0841,5.0915,5.0804,5.0878,33063.9236
2009-08-07 14:40:00,13.82,13.83,13.81,13.83,49718.3443546412,5.0915,5.0952,5.0878,5.0952,49718.3444
2009-08-07 14:45:00,13.83,13.83,13.82,13.83,30982.120989468527,5.0952,5.0952,5.0915,5.0952,30982.121
2009-08-07 14:50:00,13.83,13.84,13.83,13.83,40166.54420769042,5.0952,5.0989,5.0952,5.0952,40166.5442
2009-08-07 14:55:00,13.83,13.84,13.83,13.83,78251.28581925055,5.0952,5.0989,5.0952,5.0952,78251.2858
2009-08-07 15:00:00,13.82,13.83,13.78,13.79,65638.0112662258,5.0915,5.0952,5.0768,5.0804,65638.0113
2009-08-07 15:05:00,13.79,13.81,13.78,13.8,53881.949546901786,5.0804,5.0878,5.0768,5.0841,53881.9495
2009-08-07 15:10:00,13.81,13.81,13.79,13.81,61964.241978937054,5.0878,5.0878,5.0804,5.0878,61964.242
2009-08-07 15:15:00,13.81,13.81,13.8,13.81,36247.856967915744,5.0878,5.0878,5.0841,5.0878,36247.857
2009-08-07 15:20:00,13.8,13.83,13.78,13.82,104090.1298065148,5.0841,5.0952,5.0768,5.0915,104090.1298
2009-08-07 15:25:00,13.82,13.87,13.82,13.86,107151.60421258878,5.0915,5.1099,5.0915,5.1062,107151.6042
2009-08-07 15:30:00,13.86,13.87,13.83,13.86,127969.63017389174,5.1062,5.1099,5.0952,5.1062,127969.6302
2009-08-07 15:35:00,13.86,13.87,13.86,13.87,90497.1834435464,5.1062,5.1099,5.1062,5.1099,90497.1834
2009-08-07 15:40:00,13.87,13.88,13.86,13.86,122336.51726671564,5.1099,5.1136,5.1062,5.1062,122336.5173
2009-08-07 15:45:00,13.87,13.87,13.83,13.87,228753.36762184667,5.1099,5.1099,5.0952,5.1099,228753.3676
2009-08-07 15:50:00,13.86,13.88,13.84,13.87,290595.15062454075,5.1062,5.1136,5.0989,5.1099,290595.1506
2009-08-07 15:55:00,13.86,13.87,13.83,13.83,336762.1846681362,5.1062,5.1099,5.0952,5.0952,336762.1847
2009-08-10 09:30:00,13.11,13.74,13.11,13.52,94660.788635807,4.8299,5.062,4.8299,4.981,94660.7886
2009-08-10 09:35:00,13.53,13.78,13.52,13.77,90497.1834435464,4.9847,5.0768,4.981,5.0731,90497.1834
2009-08-10 09:40:00,13.78,13.83,13.74,13.74,63801.12662258143,5.0768,5.0952,5.062,5.062,63801.1266
2009-08-10 09:45:00,13.74,13.8,13.74,13.8,55718.83419054616,5.062,5.0841,5.062,5.0841,55718.8342
2009-08-10 09:50:00,13.8,13.83,13.78,13.79,74699.97550820475,5.0841,5.0952,5.0768,5.0804,74699.9755
2009-08-10 09:55:00,13.79,13.81,13.77,13.78,70046.53441097232,5.0804,5.0878,5.0731,5.0768,70046.5344
2009-08-10 10:00:00,13.78,13.79,13.75,13.78,93313.73989713444,5.0768,5.0804,5.0657,5.0768,93313.7399
2009-08-10 10:05:00,13.78,13.81,13.75,13.81,96375.2143032084,5.0768,5.0878,5.0657,5.0878,96375.2143
2009-08-10 10:10:00,13.81,13.87,13.8,13.87,101151.1143766838,5.0878,5.1099,5.0841,5.1099,101151.1144
2009-08-10 10:15:00,13.87,13.91,13.85,13.91,90007.34753857457,5.1099,5.1247,5.1025,5.1247,90007.3475
2009-08-10 10:20:00,13.91,13.96,13.87,13.96,113519.47097722262,5.1247,5.1431,5.1099,5.1431,113519.471
2009-08-10 10:25:00,13.96,13.96,13.89,13.91,84374.23463139847,5.1431,5.1431,5.1173,5.1247,84374.2346
2009-08-10 10:30:00,13.91,13.95,13.9,13.91,64046.04457506735,5.1247,5.1394,5.121,5.1247,64046.0446
2009-08-10 10:35:00,13.91,13.96,13.91,13.96,45677.19813862356,5.1247,5.1431,5.1247,5.1431,45677.1981
2009-08-10 10:40:00,13.96,14.0,13.96,14.0,60127.35733529268,5.1431,5.1578,5.1431,5.1578,60127.3573
2009-08-10 10:45:00,14.0,14.02,14.0,14.01,54984.08033308841,5.1578,5.1652,5.1578,5.1615,54984.0803
2009-08-10 10:50:00,14.0,14.06,14.0,14.06,50453.09821209894,5.1578,5.1799,5.1578,5.1799,50453.0982
2009-08-10 10:55:00,14.06,14.08,14.05,14.05,81557.67817781043,5.1799,5.1873,5.1762,5.1762,81557.6782
2009-08-10 11:00:00,14.04,14.05,14.01,14.03,50330.63923585598,5.1725,5.1762,5.1615,5.1689,50330.6392
2009-08-10 11:05:00,14.02,14.08,14.02,14.07,62454.07788390889,5.1652,5.1873,5.1652,5.1836,62454.0779
2009-08-10 11:10:00,14.06,14.07,14.03,14.03,55718.83419054616,5.1799,5.1836,5.1689,5.1689,55718.8342
2009-08-10 11:15:00,14.03,14.05,14.03,14.04,37227.52877785941,5.1689,5.1762,5.1689,5.1725,37227.5288
2009-08-10 11:20:00,14.03,14.03,14.0,14.0,34900.8082292432,5.1689,5.1689,5.1578,5.1578,34900.8082
2009-08-10 11:25:00,14.0,14.01,14.0,14.01,27063.43374969385,5.1578,5.1615,5.1578,5.1615,27063.4337
2009-08-10 11:30:00,14.01,14.06,14.01,14.06,60617.1932402645,5.1615,5.1799,5.1615,5.1799,60617.1932
2009-08-10 11:35:00,14.06,14.09,14.05,14.09,42983.10066127847,5.1799,5.191,5.1762,5.191,42983.1007
2009-08-10 11:40:00,14.09,14.1,14.08,14.08,34655.89027675729,5.191,5.1947,5.1873,5.1873,34655.8903
2009-08-10 11:45:00,14.09,14.09,14.07,14.07,32206.71075189811,5.191,5.191,5.1836,5.1836,32206.7108
2009-08-10 11:50:00,14.07,14.09,14.06,14.09,29267.695322067106,5.1836,5.191,5.1799,5.191,29267.6953
2009-08-10 11:55:00,14.09,14.09,14.08,14.09,25716.385011021302,5.191,5.191,5.1873,5.191,25716.385
2009-08-10 12:00:00,14.09,14.13,14.08,14.1,131276.0225324516,5.191,5.2057,5.1873,5.1947,131276.0225
2009-08-10 12:05:00,14.1,14.14,14.1,14.12,48738.672544697525,5.1947,5.2094,5.1947,5.202,48738.6725
2009-08-10 12:10:00,14.13,14.13,14.12,14.13,26940.974773450893,5.2057,5.2057,5.202,5.2057,26940.9748
2009-08-10 12:15:00,14.12,14.13,14.12,14.13,19593.436198873376,5.202,5.2057,5.202,5.2057,19593.4362
2009-08-10 12:20:00,14.12,14.13,14.12,14.13,20083.27210384521,5.202,5.2057,5.202,5.2057,20083.2721
2009-08-10 12:25:00,14.12,14.13,14.1,14.1,49718.3443546412,5.202,5.2057,5.1947,5.1947,49718.3444
2009-08-10 12:30:00,14.1,14.1,14.08,14.09,40778.83908890522,5.1947,5.1947,5.1873,5.191,40778.8391
2009-08-10 12:35:00,14.09,14.12,14.09,14.11,74699.97550820475,5.191,5.202,5.191,5.1983,74699.9755
2009-08-10 12:40:00,14.11,14.12,14.08,14.09,61229.4881214793,5.1983,5.202,5.1873,5.191,61229.4881
2009-08-10 12:45:00,14.09,14.09,14.09,14.09,18981.141317658585,5.191,5.191,5.191,5.191,18981.1413
2009-08-10 12:50:00,14.09,14.12,14.09,14.1,68332.1087435709,5.191,5.202,5.191,5.1947,68332.1087
2009-08-10 12:55:00,14.1,14.1,14.09,14.09,18123.928483957872,5.1947,5.1947,5.191,5.191,18123.9285
2009-08-10 13:00:00,14.09,14.1,14.08,14.09,55351.45726181729,5.191,5.1947,5.1873,5.191,55351.4573
2009-08-10 13:05:00,14.09,14.09,14.05,14.05,69189.3215772716,5.191,5.191,5.1762,5.1762,69189.3216
2009-08-10 13:10:00,14.05,14.05,14.04,14.04,21430.320842517754,5.1762,5.1762,5.1725,5.1725,21430.3208
2009-08-10 13:15:00,14.04,14.04,14.02,14.03,30982.120989468527,5.1725,5.1725,5.1652,5.1689,30982.121
2009-08-10 13:20:00,14.03,14.05,14.02,14.04,114131.7658584374,5.1689,5.1762,5.1652,5.1725,114131.7659
2009-08-10 13:25:00,14.05,14.05,14.03,14.04,27185.89272593681,5.1762,5.1762,5.1689,5.1725,27185.8927
2009-08-10 13:30:00,14.04,14.07,14.03,14.07,54861.621356845455,5.1725,5.1836,5.1689,5.1836,54861.6214
2009-08-10 13:35:00,14.07,14.07,14.06,14.07,43962.77247122214,5.1836,5.1836,5.1799,5.1836,43962.7725
2009-08-10 13:40:00,14.07,14.09,14.06,14.09,47636.541758510895,5.1836,5.191,5.1799,5.191,47636.5418
2009-08-10 13:45:00,14.08,14.09,14.05,14.05,46044.57506735243,5.1873,5.191,5.1762,5.1762,46044.5751
2009-08-10 13:50:00,14.06,14.07,14.03,14.03,75679.64731814842,5.1799,5.1836,5.1689,5.1689,75679.6473
2009-08-10 13:55:00,14.04,14.04,14.03,14.04,18858.682341415624,5.1725,5.1725,5.1689,5.1725,18858.6823
2009-08-10 14:00:00,14.03,14.04,14.0,14.01,41146.21601763409,5.1689,5.1725,5.1578,5.1615,41146.216
2009-08-10 14:05:00,14.0,14.05,14.0,14.05,54494.24442811657,5.1578,5.1762,5.1578,5.1762,54494.2444
2009-08-10 14:10:00,14.05,14.07,14.04,14.05,146216.01763409257,5.1762,5.1836,5.1725,5.1762,146216.0176
2009-08-10 14:15:00,14.05,14.05,13.99,14.03,82414.89101151114,5.1762,5.1762,5.1541,5.1689,82414.891
2009-08-10 14:20:00,14.02,14.05,14.02,14.05,23267.205486162133,5.1652,5.1762,5.1652,5.1762,23267.2055
2009-08-10 14:25:00,14.04,14.04,14.02,14.03,80088.17046289492,5.1725,5.1725,5.1652,5.1689,80088.1705
2009-08-10 14:30:00,14.03,14.04,14.02,14.03,39309.33137398971,5.1689,5.1725,5.1652,5.1689,39309.3314
2009-08-10 14:35:00,14.02,14.04,14.02,14.04,48126.37766348273,5.1652,5.1725,5.1652,5.1725,48126.3777
2009-08-10 14:40:00,14.04,14.05,14.03,14.05,28410.4824883664,5.1725,5.1762,5.1689,5.1762,28410.4825
2009-08-10 14:45:00,14.05,14.05,14.04,14.04,39064.41342150379,5.1762,5.1762,5.1725,5.1725,39064.4134
2009-08-10 14:50:00,14.04,14.05,14.02,14.03,25104.090129806515,5.1725,5.1762,5.1652,5.1689,25104.0901
2009-08-10 14:55:00,14.03,14.07,14.02,14.06,136909.13543962772,5.1689,5.1836,5.1652,5.1799,136909.1354
2009-08-10 15:00:00,14.06,14.12,14.05,14.12,240264.5113886848,5.1799,5.202,5.1762,5.202,240264.5114
2009-08-10 15:05:00,14.12,14.14,14.09,14.09,233161.8907665932,5.202,5.2094,5.191,5.191,233161.8908
2009-08-10 15:10:00,14.09,14.09,14.05,14.09,54616.703404359534,5.191,5.191,5.1762,5.191,54616.7034
2009-08-10 15:15:00,14.09,14.09,14.07,14.07,60372.27528777859,5.191,5.191,5.1836,5.1836,60372.2753
2009-08-10 15:20:00,14.07,14.08,14.06,14.07,58657.84962037717,5.1836,5.1873,5.1799,5.1836,58657.8496
2009-08-10 15:25:00,14.07,14.08,14.05,14.06,57800.636786676456,5.1836,5.1873,5.1762,5.1799,57800.6368
2009-08-10 15:30:00,14.05,14.06,14.03,14.04,50698.016164584864,5.1762,5.1799,5.1689,5.1725,50698.0162
2009-08-10 15:35:00,14.04,14.09,14.03,14.06,91109.4783247612,5.1725,5.191,5.1689,5.1799,91109.4783
2009-08-10 15:40:00,14.06,14.08,14.05,14.08,135072.25079598333,5.1799,5.1873,5.1762,5.1873,135072.2508
2009-08-10 15:45:00,14.08,14.1,14.06,14.09,163237.81533186382,5.1873,5.1947,5.1799,5.191,163237.8153
2009-08-10 15:50:00,14.09,14.09,14.05,14.06,151359.29463629684,5.191,5.191,5.1762,5.1799,151359.2946
2009-08-10 15:55:00,14.06,14.08,14.05,14.08,262307.1271124173,5.1799,5.1873,5.1762,5.1873,262307.1271
2009-08-11 09:30:00,14.08,14.08,13.86,14.01,59882.43938280676,5.1873,5.1873,5.1062,5.1615,59882.4394
2009-08-11 09:35:00,14.01,14.09,14.0,14.08,136296.84055841292,5.1615,5.191,5.1578,5.1873,136296.8406
2009-08-11 09:40:00,14.08,14.08,13.92,13.96,109845.70168993386,5.1873,5.1873,5.1283,5.1431,109845.7017
2009-08-11 09:45:00,13.96,13.96,13.85,13.9,109233.40680871908,5.1431,5.1431,5.1025,5.121,109233.4068
2009-08-11 09:50:00,13.9,13.91,13.86,13.9,110457.99657114866,5.121,5.1247,5.1062,5.121,110457.9966
2009-08-11 09:55:00,13.89,13.98,13.89,13.93,87680.62698995836,5.1173,5.1504,5.1173,5.132,87680.627
2009-08-11 10:00:00,13.93,13.94,13.86,13.91,119764.87876561352,5.132,5.1357,5.1062,5.1247,119764.8788
2009-08-11 10:05:00,13.91,13.92,13.87,13.89,82904.72691648298,5.1247,5.1283,5.1099,5.1173,82904.7269
2009-08-11 10:10:00,13.9,13.97,13.9,13.97,119519.9608131276,5.121,5.1468,5.121,5.1468,119519.9608
2009-08-11 10:15:00,13.96,13.99,13.95,13.98,74455.05755571883,5.1431,5.1541,5.1394,5.1504,74455.0576
2009-08-11 10:20:00,13.98,13.98,13.91,13.92,71760.96007837374,5.1504,5.1504,5.1247,5.1283,71760.9601
2009-08-11 10:25:00,13.91,13.91,13.83,13.83,104947.34264021552,5.1247,5.1247,5.0952,5.0952,104947.3426
2009-08-11 10:30:00,13.83,13.9,13.82,13.88,62331.61890766593,5.0952,5.121,5.0915,5.1136,62331.6189
2009-08-11 10:35:00,13.89,13.9,13.83,13.87,113397.01200097968,5.1173,5.121,5.0952,5.1099,113397.012
2009-08-11 10:40:00,13.87,13.88,13.85,13.88,46534.410972324265,5.1099,5.1136,5.1025,5.1136,46534.411
2009-08-11 10:45:00,13.88,13.91,13.88,13.9,53392.11364192995,5.1136,5.1247,5.1136,5.121,53392.1136
2009-08-11 10:50:00,13.9,13.94,13.89,13.94,42248.34680382072,5.121,5.1357,5.1173,5.1357,42248.3468
2009-08-11 10:55:00,13.94,13.94,13.91,13.93,29635.07225079598,5.1357,5.1357,5.1247,5.132,29635.0723
2009-08-11 11:00:00,13.93,13.95,13.89,13.9,51310.31104579965,5.132,5.1394,5.1173,5.121,51310.311
2009-08-11 11:05:00,13.9,13.9,13.87,13.88,49963.26230712711,5.121,5.121,5.1099,5.1136,49963.2623
2009-08-11 11:10:00,13.88,13.91,13.87,13.87,42370.80578006368,5.1136,5.1247,5.1099,5.1099,42370.8058
2009-08-11 11:15:00,13.87,13.88,13.85,13.87,60617.1932402645,5.1099,5.1136,5.1025,5.1099,60617.1932
2009-08-11 11:20:00,13.87,13.88,13.83,13.83,61964.241978937054,5.1099,5.1136,5.0952,5.0952,61964.242
2009-08-11 11:25:00,13.83,13.83,13.79,13.82,177687.97452853294,5.0952,5.0952,5.0804,5.0915,177687.9745
2009-08-11 11:30:00,13.82,13.82,13.81,13.82,39554.24932647563,5.0915,5.0915,5.0878,5.0915,39554.2493
2009-08-11 11:35:00,13.82,13.82,13.78,13.79,68209.64976732794,5.0915,5.0915,5.0768,5.0804,68209.6498
2009-08-11 11:40:00,13.79,13.8,13.78,13.78,65393.09331373989,5.0804,5.0841,5.0768,5.0768,65393.0933
2009-08-11 11:45:00,13.78,13.78,13.72,13.74,155155.52289982856,5.0768,5.0768,5.0547,5.062,155155.5229
2009-08-11 11:50:00,13.75,13.77,13.74,13.76,56943.42395297575,5.0657,5.0731,5.062,5.0694,56943.424
2009-08-11 11:55:00,13.77,13.79,13.76,13.77,40656.38011266226,5.0731,5.0804,5.0694,5.0731,40656.3801
2009-08-11 12:00:00,13.78,13.78,13.74,13.74,38819.49546901788,5.0768,5.0768,5.062,5.062,38819.4955
2009-08-11 12:05:00,13.74,13.76,13.73,13.74,40533.921136419296,5.062,5.0694,5.0583,5.062,40533.9211
2009-08-11 12:10:00,13.75,13.76,13.74,13.74,29145.236345824145,5.0657,5.0694,5.062,5.062,29145.2363
2009-08-11 12:15:00,13.75,13.76,13.74,13.76,27430.810678422728,5.0657,5.0694,5.062,5.0694,27430.8107
2009-08-11 12:20:00,13.76,13.76,13.75,13.75,23022.28753367621,5.0694,5.0694,5.0657,5.0657,23022.2875
2009-08-11 12:25:00,13.75,13.76,13.74,13.76,39676.70830271859,5.0657,5.0694,5.062,5.0694,39676.7083
2009-08-11 12:30:00,13.76,13.76,13.75,13.75,18736.223365172667,5.0694,5.0694,5.0657,5.0657,18736.2234
2009-08-11 12:35:00,13.76,13.78,13.75,13.78,30369.82610825373,5.0694,5.0768,5.0657,5.0768,30369.8261
2009-08-11 12:40:00,13.78,13.78,13.77,13.78,17389.17462650012,5.0768,5.0768,5.0731,5.0768,17389.1746
2009-08-11 12:45:00,13.78,13.78,13.77,13.77,18001.469507714915,5.0768,5.0768,5.0731,5.0731,18001.4695
2009-08-11 12:50:00,13.77,13.78,13.74,13.75,41391.133970120005,5.0731,5.0768,5.062,5.0657,41391.134
2009-08-11 12:55:00,13.76,13.76,13.73,13.73,26083.76193975018,5.0694,5.0694,5.0583,5.0583,26083.7619
2009-08-11 13:00:00,13.73,13.75,13.73,13.75,52902.27773695812,5.0583,5.0657,5.0583,5.0657,52902.2777
2009-08-11 13:05:00,13.75,13.76,13.74,13.75,20328.19005633113,5.0657,5.0694,5.062,5.0657,20328.1901
2009-08-11 13:10:00,13.76,13.76,13.75,13.75,18368.84643644379,5.0694,5.0694,5.0657,5.0657,18368.8464
2009-08-11 13:15:00,13.76,13.76,13.75,13.76,25716.385011021302,5.0694,5.0694,5.0657,5.0694,25716.385
2009-08-11 13:20:00,13.76,13.76,13.74,13.74,51555.22899828557,5.0694,5.0694,5.062,5.062,51555.229
2009-08-11 13:25:00,13.74,13.74,13.67,13.68,145236.3458241489,5.062,5.062,5.0362,5.0399,145236.3458
2009-08-11 13:30:00,13.67,13.69,13.66,13.68,185525.34900808227,5.0362,5.0436,5.0325,5.0399,185525.349
2009-08-11 13:35:00,13.68,13.68,13.67,13.68,31961.7927994122,5.0399,5.0399,5.0362,5.0399,31961.7928
2009-08-11 13:40:00,13.68,13.68,13.67,13.68,31104.579965711484,5.0399,5.0399,5.0362,5.0399,31104.58
2009-08-11 13:45:00,13.67,13.68,13.67,13.68,36247.856967915744,5.0362,5.0399,5.0362,5.0399,36247.857
2009-08-11 13:50:00,13.68,13.71,13.67,13.7,58535.39064413421,5.0399,5.051,5.0362,5.0473,58535.3906
2009-08-11 13:55:00,13.71,13.71,13.66,13.67,84864.07053637032,5.051,5.051,5.0325,5.0362,84864.0705
2009-08-11 14:00:00,13.66,13.69,13.66,13.68,47636.541758510895,5.0325,5.0436,5.0325,5.0399,47636.5418
2009-08-11 14:05:00,13.69,13.73,13.68,13.72,61229.4881214793,5.0436,5.0583,5.0399,5.0547,61229.4881
2009-08-11 14:10:00,13.73,13.74,13.71,13.72,83394.5628214548,5.0583,5.062,5.051,5.0547,83394.5628
2009-08-11 14:15:00,13.72,13.72,13.71,13.72,34533.43130051433,5.0547,5.0547,5.051,5.0547,34533.4313
2009-08-11 14:20:00,13.72,13.72,13.71,13.71,30369.82610825373,5.0547,5.0547,5.051,5.051,30369.8261
2009-08-11 14:25:00,13.72,13.72,13.69,13.7,77149.15503306391,5.0547,5.0547,5.0436,5.0473,77149.155
2009-08-11 14:30:00,13.7,13.71,13.69,13.7,39676.70830271859,5.0473,5.051,5.0436,5.0473,39676.7083
2009-08-11 14:35:00,13.7,13.72,13.67,13.68,74455.05755571883,5.0473,5.0547,5.0362,5.0399,74455.0576
2009-08-11 14:40:00,13.68,13.69,13.67,13.69,73965.221650747,5.0399,5.0436,5.0362,5.0436,73965.2217
2009-08-11 14:45:00,13.69,13.69,13.68,13.68,47514.082782267935,5.0436,5.0436,5.0399,5.0399,47514.0828
2009-08-11 14:50:00,13.69,13.72,13.68,13.71,81435.21920156747,5.0436,5.0547,5.0399,5.051,81435.2192
2009-08-11 14:55:00,13.72,13.72,13.69,13.71,34533.43130051433,5.0547,5.0547,5.0436,5.051,34533.4313
2009-08-11 15:00:00,13.72,13.72,13.69,13.7,123561.10702914523,5.0547,5.0547,5.0436,5.0473,123561.107
2009-08-11 15:05:00,13.71,13.72,13.68,13.69,58902.767572863086,5.051,5.0547,5.0399,5.0436,58902.7676
2009-08-11 15:10:00,13.68,13.69,13.66,13.68,90497.1834435464,5.0399,5.0436,5.0325,5.0399,90497.1834
2009-08-11 15:15:00,13.67,13.68,13.67,13.67,14572.618172912073,5.0362,5.0399,5.0362,5.0362,14572.6182
2009-08-11 15:20:00,13.68,13.69,13.67,13.69,57065.88292921871,5.0399,5.0436,5.0362,5.0436,57065.8829
2009-08-11 15:25:00,13.68,13.69,13.67,13.68,45922.11609110948,5.0399,5.0436,5.0362,5.0399,45922.1161
2009-08-11 15:30:00,13.68,13.68,13.67,13.68,32451.628704384028,5.0399,5.0399,5.0362,5.0399,32451.6287
2009-08-11 15:35:00,13.67,13.69,13.67,13.68,72128.33700710261,5.0362,5.0436,5.0362,5.0399,72128.337
2009-08-11 15:40:00,13.68,13.73,13.67,13.72,95640.46044575066,5.0399,5.0583,5.0362,5.0547,95640.4604
2009-08-11 15:45:00,13.73,13.73,13.69,13.7,87558.1680137154,5.0583,5.0583,5.0436,5.0473,87558.168
2009-08-11 15:50:00,13.71,13.72,13.69,13.69,137031.59441587067,5.051,5.0547,5.0436,5.0436,137031.5944
2009-08-11 15:55:00,13.69,13.71,13.69,13.69,343742.3463139848,5.0436,5.051,5.0436,5.0436,343742.3463
2009-08-12 09:30:00,13.78,13.8,13.74,13.8,37839.82365907421,5.0768,5.0841,5.062,5.0841,37839.8237
2009-08-12 09:35:00,13.8,13.92,13.78,13.83,46534.410972324265,5.0841,5.1283,5.0768,5.0952,46534.411
2009-08-12 09:40:00,13.83,13.88,13.8,13.82,51310.31104579965,5.0952,5.1136,5.0841,5.0915,51310.311
2009-08-12 09:45:00,13.82,13.88,13.82,13.87,41513.592946362965,5.0915,5.1136,5.0915,5.1099,41513.5929
2009-08-12 09:50:00,13.87,13.99,13.87,13.99,59637.52143032084,5.1099,5.1541,5.1099,5.1541,59637.5214
2009-08-12 09:55:00,13.98,13.99,13.96,13.98,44697.52632867989,5.1504,5.1541,5.1431,5.1504,44697.5263
2009-08-12 10:00:00,13.99,14.06,13.99,14.01,38329.65956404605,5.1541,5.1799,5.1541,5.1615,38329.6596
2009-08-12 10:05:00,14.01,14.05,14.0,14.05,46656.869948567226,5.1615,5.1762,5.1578,5.1762,46656.8699
2009-08-12 10:10:00,14.04,14.07,14.04,14.05,65882.92921871172,5.1725,5.1836,5.1725,5.1762,65882.9292
2009-08-12 10:15:00,14.05,14.09,14.03,14.05,50820.47514082782,5.1762,5.191,5.1689,5.1762,50820.4751
2009-08-12 10:20:00,14.05,14.07,14.01,14.05,101640.95028165563,5.1762,5.1836,5.1615,5.1762,101640.9503
2009-08-12 10:25:00,14.05,14.05,13.98,14.0,221160.9110947832,5.1762,5.1762,5.1504,5.1578,221160.9111
2009-08-12 10:30:00,14.0,14.0,13.95,13.97,183198.62845946607,5.1578,5.1578,5.1394,5.1468,183198.6285
2009-08-12 10:35:00,13.96,13.96,13.92,13.96,111805.0453098212,5.1431,5.1431,5.1283,5.1431,111805.0453
2009-08-12 10:40:00,13.95,13.95,13.91,13.93,56208.670095518,5.1394,5.1394,5.1247,5.132,56208.6701
2009-08-12 10:45:00,13.93,13.96,13.92,13.96,35880.48003918687,5.132,5.1431,5.1283,5.1431,35880.48
2009-08-12 10:50:00,13.96,13.99,13.94,13.94,67964.73181484202,5.1431,5.1541,5.1357,5.1357,67964.7318
2009-08-12 10:55:00,13.95,13.96,13.94,13.95,29757.53122703894,5.1394,5.1431,5.1357,5.1394,29757.5312
2009-08-12 11:00:00,13.95,13.96,13.92,13.95,39554.24932647563,5.1394,5.1431,5.1283,5.1394,39554.2493
2009-08-12 11:05:00,13.94,13.98,13.94,13.98,21430.320842517754,5.1357,5.1504,5.1357,5.1504,21430.3208
2009-08-12 11:10:00,13.97,13.99,13.96,13.97,33553.75949057066,5.1468,5.1541,5.1431,5.1468,33553.7595
2009-08-12 11:15:00,13.97,14.0,13.96,13.99,40289.00318393338,5.1468,5.1578,5.1431,5.1541,40289.0032
2009-08-12 11:20:00,13.99,14.0,13.98,14.0,48126.37766348273,5.1541,5.1578,5.1504,5.1578,48126.3777
2009-08-12 11:25:00,14.0,14.0,13.98,13.99,18001.469507714915,5.1578,5.1578,5.1504,5.1541,18001.4695
2009-08-12 11:30:00,13.98,13.98,13.94,13.95,32084.25177565516,5.1504,5.1504,5.1357,5.1394,32084.2518
2009-08-12 11:35:00,13.95,13.96,13.94,13.96,48861.13152094048,5.1394,5.1431,5.1357,5.1431,48861.1315
2009-08-12 11:40:00,13.96,14.0,13.96,14.0,32941.46460935586,5.1431,5.1578,5.1431,5.1578,32941.4646
2009-08-12 11:45:00,14.0,14.01,13.99,14.01,16042.125887827577,5.1578,5.1615,5.1541,5.1615,16042.1259
2009-08-12 11:50:00,14.01,14.01,13.99,14.0,24246.8772961058,5.1615,5.1615,5.1541,5.1578,24246.8773
2009-08-12 11:55:00,14.0,14.0,13.99,13.99,7837.37447954935,5.1578,5.1578,5.1541,5.1541,7837.3745
2009-08-12 12:00:00,13.99,14.0,13.96,13.96,36002.93901542983,5.1541,5.1578,5.1431,5.1431,36002.939
2009-08-12 12:05:00,13.96,13.96,13.96,13.96,5265.73597844722,5.1431,5.1431,5.1431,5.1431,5265.736
2009-08-12 12:10:00,13.96,13.98,13.96,13.96,88048.00391868723,5.1431,5.1504,5.1431,5.1431,88048.0039
2009-08-12 12:15:00,13.97,13.98,13.97,13.97,6735.243693362723,5.1468,5.1504,5.1468,5.1468,6735.2437
2009-08-12 12:20:00,13.98,13.98,13.96,13.96,83639.48077394073,5.1504,5.1504,5.1431,5.1431,83639.4808
2009-08-12 12:25:00,13.96,13.97,13.96,13.97,29390.154298310063,5.1431,5.1468,5.1431,5.1468,29390.1543
2009-08-12 12:30:00,13.96,13.97,13.96,13.96,7225.079598334557,5.1431,5.1468,5.1431,5.1431,7225.0796
2009-08-12 12:35:00,13.96,14.0,13.96,14.0,37349.98775410237,5.1431,5.1578,5.1431,5.1578,37349.9878
2009-08-12 12:40:00,14.0,14.0,13.99,13.99,16042.125887827577,5.1578,5.1578,5.1541,5.1541,16042.1259
2009-08-12 12:45:00,13.99,14.0,13.98,14.0,31594.41587068332,5.1541,5.1578,5.1504,5.1578,31594.4159
2009-08-12 12:50:00,14.0,14.05,14.0,14.02,51555.22899828557,5.1578,5.1762,5.1578,5.1652,51555.229
2009-08-12 12:55:00,14.02,14.05,14.01,14.04,31471.95689444036,5.1652,5.1762,5.1615,5.1725,31471.9569
2009-08-12 13:00:00,14.04,14.05,14.01,14.01,21430.320842517754,5.1725,5.1762,5.1615,5.1615,21430.3208
2009-08-12 13:05:00,14.02,14.05,14.02,14.05,24614.25422483468,5.1652,5.1762,5.1652,5.1762,24614.2542
2009-08-12 13:10:00,14.05,14.06,14.04,14.05,32819.0056331129,5.1762,5.1799,5.1725,5.1762,32819.0056
2009-08-12 13:15:00,14.05,14.06,14.05,14.06,41636.051922605926,5.1762,5.1799,5.1762,5.1799,41636.0519
2009-08-12 13:20:00,14.06,14.09,14.06,14.09,52657.3597844722,5.1799,5.191,5.1799,5.191,52657.3598
2009-08-12 13:25:00,14.08,14.09,14.07,14.08,11511.143766838108,5.1873,5.191,5.1836,5.1873,11511.1438
2009-08-12 13:30:00,14.07,14.08,14.05,14.06,33921.13641929953,5.1836,5.1873,5.1762,5.1799,33921.1364
2009-08-12 13:35:00,14.06,14.06,14.05,14.06,14082.78226794024,5.1799,5.1799,5.1762,5.1799,14082.7823
2009-08-12 13:40:00,14.06,14.06,14.05,14.05,26451.13886847905,5.1799,5.1799,5.1762,5.1762,26451.1389
2009-08-12 13:45:00,14.05,14.05,14.05,14.05,11021.307861866277,5.1762,5.1762,5.1762,5.1762,11021.3079
2009-08-12 13:50:00,14.05,14.05,14.0,14.0,98824.3938280676,5.1762,5.1762,5.1578,5.1578,98824.3938
2009-08-12 13:55:00,14.0,14.01,13.99,14.0,53024.73671320108,5.1578,5.1615,5.1541,5.1578,53024.7367
2009-08-12 14:00:00,14.01,14.01,14.0,14.0,34288.513348028406,5.1615,5.1615,5.1578,5.1578,34288.5133
2009-08-12 14:05:00,14.0,14.0,13.99,14.0,28043.10555963752,5.1578,5.1578,5.1541,5.1578,28043.1056
2009-08-12 14:10:00,13.99,14.0,13.99,14.0,40289.00318393338,5.1541,5.1578,5.1541,5.1578,40289.0032
2009-08-12 14:15:00,14.0,14.07,13.94,13.96,170952.7308351702,5.1578,5.1836,5.1357,5.1431,170952.7308
2009-08-12 14:20:00,13.97,14.01,13.92,14.0,57923.095762919416,5.1468,5.1615,5.1283,5.1578,57923.0958
2009-08-12 14:25:00,14.0,14.0,13.95,13.96,45799.65711486652,5.1578,5.1578,5.1394,5.1431,45799.6571
2009-08-12 14:30:00,13.96,13.97,13.94,13.96,65148.175361253976,5.1431,5.1468,5.1357,5.1431,65148.1754
2009-08-12 14:35:00,13.96,13.97,13.96,13.96,37349.98775410237,5.1431,5.1468,5.1431,5.1431,37349.9878
2009-08-12 14:40:00,13.96,13.96,13.93,13.93,52289.98285574332,5.1431,5.1431,5.132,5.132,52289.9829
2009-08-12 14:45:00,13.94,13.98,13.94,13.98,39676.70830271859,5.1357,5.1504,5.1357,5.1504,39676.7083
2009-08-12 14:50:00,13.98,14.04,13.97,14.03,83517.02179769776,5.1504,5.1725,5.1468,5.1689,83517.0218
2009-08-12 14:55:00,14.04,14.1,14.03,14.09,111192.7504286064,5.1725,5.1947,5.1689,5.191,111192.7504
2009-08-12 15:00:00,14.09,14.11,14.07,14.08,92578.9860396767,5.191,5.1983,5.1836,5.1873,92578.986
2009-08-12 15:05:00,14.07,14.09,14.06,14.08,69801.6164584864,5.1836,5.191,5.1799,5.1873,69801.6165
2009-08-12 15:10:00,14.07,14.08,14.06,14.08,40289.00318393338,5.1836,5.1873,5.1799,5.1873,40289.0032
2009-08-12 15:15:00,14.08,14.08,14.07,14.08,24491.79524859172,5.1873,5.1873,5.1836,5.1873,24491.7952
2009-08-12 15:20:00,14.08,14.1,14.07,14.09,86700.95518001469,5.1873,5.1947,5.1836,5.191,86700.9552
2009-08-12 15:25:00,14.1,14.11,14.09,14.11,56576.04702424687,5.1947,5.1983,5.191,5.1983,56576.047
2009-08-12 15:30:00,14.11,14.13,14.09,14.09,116458.48640705364,5.1983,5.2057,5.191,5.191,116458.4864
2009-08-12 15:35:00,14.09,14.11,14.09,14.1,57310.80088170463,5.191,5.1983,5.191,5.1947,57310.8009
2009-08-12 15:40:00,14.1,14.11,14.07,14.09,147318.1484202792,5.1947,5.1983,5.1836,5.191,147318.1484
2009-08-12 15:45:00,14.09,14.09,14.05,14.07,98824.3938280676,5.191,5.191,5.1762,5.1836,98824.3938
2009-08-12 15:50:00,14.06,14.07,13.97,13.97,118295.371050698,5.1799,5.1836,5.1468,5.1468,118295.3711
2009-08-12 15:55:00,13.98,14.03,13.97,14.0,371418.0749448934,5.1504,5.1689,5.1468,5.1578,371418.0749
2009-08-13 09:30:00,14.13,14.18,13.99,14.15,76781.77810433504,5.2057,5.2241,5.1541,5.2131,76781.7781
2009-08-13 09:35:00,14.15,14.21,14.05,14.16,75557.18834190545,5.2131,5.2352,5.1762,5.2168,75557.1883
2009-08-13 09:40:00,14.16,14.16,14.04,14.06,41513.592946362965,5.2168,5.2168,5.1725,5.1799,41513.5929
2009-08-13 09:45:00,14.05,14.11,14.03,14.05,15919.666911584618,5.1762,5.1983,5.1689,5.1762,15919.6669
2009-08-13 09:50:00,14.07,14.07,13.87,13.91,37594.90570658829,5.1836,5.1836,5.1099,5.1247,37594.9057
2009-08-13 09:55:00,13.91,13.93,13.85,13.89,52167.52387950036,5.1247,5.132,5.1025,5.1173,52167.5239
2009-08-13 10:00:00,13.88,13.99,13.85,13.99,67229.97795738427,5.1136,5.1541,5.1025,5.1541,67229.978
2009-08-13 10:05:00,13.99,14.01,13.94,13.96,107396.5221650747,5.1541,5.1615,5.1357,5.1431,107396.5222
2009-08-13 10:10:00,13.95,13.98,13.91,13.91,120009.79671809945,5.1394,5.1504,5.1247,5.1247,120009.7967
2009-08-13 10:15:00,13.91,13.94,13.9,13.94,243325.9857947588,5.1247,5.1357,5.121,5.1357,243325.9858
2009-08-13 10:20:00,13.93,13.97,13.93,13.96,71883.4190546167,5.132,5.1468,5.132,5.1431,71883.4191
2009-08-13 10:25:00,13.96,13.97,13.93,13.94,35023.26720548616,5.1431,5.1468,5.132,5.1357,35023.2672
2009-08-13 10:30:00,13.95,13.96,13.94,13.95,66985.06000489835,5.1394,5.1431,5.1357,5.1394,66985.06
2009-08-13 10:35:00,13.95,14.04,13.91,14.03,105804.55547391625,5.1394,5.1725,5.1247,5.1689,105804.5555
2009-08-13 10:40:00,14.03,14.04,14.02,14.04,31716.87484692628,5.1689,5.1725,5.1652,5.1725,31716.8748
2009-08-13 10:45:00,14.04,14.05,14.01,14.03,60862.11119275042,5.1725,5.1762,5.1615,5.1689,60862.1112
2009-08-13 10:50:00,14.02,14.02,13.98,14.0,74944.89346069067,5.1652,5.1652,5.1504,5.1578,74944.8935
2009-08-13 10:55:00,14.0,14.03,14.0,14.01,43350.477590007344,5.1578,5.1689,5.1578,5.1615,43350.4776
2009-08-13 11:00:00,14.01,14.08,13.99,14.07,64535.88048003918,5.1615,5.1873,5.1541,5.1836,64535.8805
2009-08-13 11:05:00,14.06,14.06,14.03,14.06,25961.302963507223,5.1799,5.1799,5.1689,5.1799,25961.303
2009-08-13 11:10:00,14.05,14.06,14.0,14.02,78251.28581925055,5.1762,5.1799,5.1578,5.1652,78251.2858
2009-08-13 11:15:00,14.02,14.03,13.99,14.0,89272.59368111682,5.1652,5.1689,5.1541,5.1578,89272.5937
2009-08-13 11:20:00,14.0,14.04,14.0,14.03,41023.75704139113,5.1578,5.1725,5.1578,5.1689,41023.757
2009-08-13 11:25:00,14.03,14.04,14.0,14.04,28410.4824883664,5.1689,5.1725,5.1578,5.1725,28410.4825
2009-08-13 11:30:00,14.04,14.06,14.02,14.02,40411.462160176336,5.1725,5.1799,5.1652,5.1652,40411.4622
2009-08-13 11:35:00,14.03,14.07,14.02,14.06,19348.51824638746,5.1689,5.1836,5.1652,5.1799,19348.5182
2009-08-13 11:40:00,14.07,14.11,14.07,14.09,26818.51579720793,5.1836,5.1983,5.1836,5.191,26818.5158
2009-08-13 11:45:00,14.09,14.09,14.08,14.08,12000.979671809942,5.191,5.191,5.1873,5.1873,12000.9797
2009-08-13 11:50:00,14.08,14.09,14.08,14.08,6245.4077883908885,5.1873,5.191,5.1873,5.1873,6245.4078
2009-08-13 11:55:00,14.09,14.14,14.09,14.13,21797.697771246632,5.191,5.2094,5.191,5.2057,21797.6978
2009-08-13 12:00:00,14.13,14.14,14.09,14.1,31471.95689444036,5.2057,5.2094,5.191,5.1947,31471.9569
2009-08-13 12:05:00,14.11,14.13,14.09,14.1,14205.241244183198,5.1983,5.2057,5.191,5.1947,14205.2412
2009-08-13 12:10:00,14.1,14.12,14.09,14.1,13103.11045799657,5.1947,5.202,5.191,5.1947,13103.1105
2009-08-13 12:15:00,14.1,14.14,14.1,14.12,30859.662013225567,5.1947,5.2094,5.1947,5.202,30859.662
2009-08-13 12:20:00,14.12,14.14,14.12,14.13,6490.325740876806,5.202,5.2094,5.202,5.2057,6490.3257
2009-08-13 12:25:00,14.13,14.14,14.12,14.12,15062.454077883907,5.2057,5.2094,5.202,5.202,15062.4541
2009-08-13 12:30:00,14.13,14.14,14.12,14.12,19960.81312760225,5.2057,5.2094,5.202,5.202,19960.8131
2009-08-13 12:35:00,14.13,14.14,14.12,14.13,10286.554004408525,5.2057,5.2094,5.202,5.2057,10286.554
2009-08-13 12:40:00,14.14,14.14,14.09,14.09,52167.52387950036,5.2094,5.2094,5.191,5.191,52167.5239
2009-08-13 12:45:00,14.09,14.09,14.09,14.09,12000.979671809942,5.191,5.191,5.191,5.191,12000.9797
2009-08-13 12:50:00,14.09,14.12,14.08,14.11,52534.90080822924,5.191,5.202,5.1873,5.1983,52534.9008
2009-08-13 12:55:00,14.12,14.12,14.11,14.11,10653.9309331374,5.202,5.202,5.1983,5.1983,10653.9309
2009-08-13 13:00:00,14.11,14.17,14.1,14.15,50575.5571883419,5.1983,5.2204,5.1947,5.2131,50575.5572
2009-08-13 13:05:00,14.15,14.18,14.14,14.17,51677.687974528526,5.2131,5.2241,5.2094,5.2204,51677.688
2009-08-13 13:10:00,14.18,14.18,14.12,14.14,57188.34190546167,5.2241,5.2241,5.202,5.2094,57188.3419
2009-08-13 13:15:00,14.14,14.14,14.1,14.11,24124.418319862845,5.2094,5.2094,5.1947,5.1983,24124.4183
2009-08-13 13:20:00,14.11,14.13,14.1,14.12,18613.764388929707,5.1983,5.2057,5.1947,5.202,18613.7644
2009-08-13 13:25:00,14.12,14.14,14.11,14.11,19470.977222630416,5.202,5.2094,5.1983,5.1983,19470.9772
2009-08-13 13:30:00,14.12,14.14,14.11,14.13,18858.682341415624,5.202,5.2094,5.1983,5.2057,18858.6823
2009-08-13 13:35:00,14.14,14.15,14.13,14.15,15429.831006612783,5.2094,5.2131,5.2057,5.2131,15429.831
2009-08-13 13:40:00,14.15,14.16,14.14,14.14,11633.602743081066,5.2131,5.2168,5.2094,5.2094,11633.6027
2009-08-13 13:45:00,14.14,14.14,14.12,14.14,25961.302963507223,5.2094,5.2094,5.202,5.2094,25961.303
2009-08-13 13:50:00,14.13,14.14,14.07,14.07,31349.4979181974,5.2057,5.2094,5.1836,5.1836,31349.4979
2009-08-13 13:55:00,14.08,14.09,14.06,14.07,23879.500367376928,5.1873,5.191,5.1799,5.1836,23879.5004
2009-08-13 14:00:00,14.08,14.09,14.04,14.04,19103.60029390154,5.1873,5.191,5.1725,5.1725,19103.6003
2009-08-13 14:05:00,14.04,14.05,14.0,14.02,31839.33382316924,5.1725,5.1762,5.1578,5.1652,31839.3338
2009-08-13 14:10:00,14.02,14.03,13.96,14.0,48371.29561596864,5.1652,5.1689,5.1431,5.1578,48371.2956
2009-08-13 14:15:00,14.0,14.02,13.98,14.02,56820.9649767328,5.1578,5.1652,5.1504,5.1652,56820.965
2009-08-13 14:20:00,14.03,14.03,14.0,14.0,54861.621356845455,5.1689,5.1689,5.1578,5.1578,54861.6214
2009-08-13 14:25:00,14.0,14.04,14.0,14.02,50208.18025961303,5.1578,5.1725,5.1578,5.1652,50208.1803
2009-08-13 14:30:00,14.01,14.05,14.01,14.02,42493.26475630664,5.1615,5.1762,5.1615,5.1652,42493.2648
2009-08-13 14:35:00,14.03,14.04,14.0,14.04,44207.69042370805,5.1689,5.1725,5.1578,5.1725,44207.6904
2009-08-13 14:40:00,14.04,14.06,14.03,14.06,40044.08523144746,5.1725,5.1799,5.1689,5.1799,40044.0852
2009-08-13 14:45:00,14.05,14.06,14.01,14.01,58657.84962037717,5.1762,5.1799,5.1615,5.1615,58657.8496
2009-08-13 14:50:00,14.01,14.02,13.99,14.0,71760.96007837374,5.1615,5.1652,5.1541,5.1578,71760.9601
2009-08-13 14:55:00,13.99,14.0,13.94,13.94,66740.14205241244,5.1541,5.1578,5.1357,5.1357,66740.1421
2009-08-13 15:00:00,13.95,13.97,13.93,13.97,90497.1834435464,5.1394,5.1468,5.132,5.1468,90497.1834
2009-08-13 15:05:00,13.97,13.99,13.96,13.99,62576.53686015184,5.1468,5.1541,5.1431,5.1541,62576.5369
2009-08-13 15:10:00,13.98,14.03,13.97,14.02,154665.68699485672,5.1504,5.1689,5.1468,5.1652,154665.687
2009-08-13 15:15:00,14.02,14.02,14.0,14.01,52045.06490325741,5.1652,5.1652,5.1578,5.1615,52045.0649
2009-08-13 15:20:00,14.01,14.02,13.99,13.99,105927.0144501592,5.1615,5.1652,5.1541,5.1541,105927.0145
2009-08-13 15:25:00,14.0,14.0,13.99,14.0,31471.95689444036,5.1578,5.1578,5.1541,5.1578,31471.9569
2009-08-13 15:30:00,14.0,14.05,14.0,14.04,298187.6071516042,5.1578,5.1762,5.1578,5.1725,298187.6072
2009-08-13 15:35:00,14.04,14.04,14.02,14.04,62454.07788390889,5.1725,5.1725,5.1652,5.1725,62454.0779
2009-08-13 15:40:00,14.04,14.07,14.0,14.01,290472.6916482978,5.1725,5.1836,5.1578,5.1615,290472.6916
2009-08-13 15:45:00,14.0,14.02,14.0,14.02,37227.52877785941,5.1578,5.1652,5.1578,5.1652,37227.5288
2009-08-13 15:50:00,14.02,14.02,14.0,14.02,92578.9860396767,5.1652,5.1652,5.1578,5.1652,92578.986
2009-08-13 15:55:00,14.01,14.05,14.0,14.05,186627.4797942689,5.1615,5.1762,5.1578,5.1762,186627.4798
2009-08-14 09:30:00,14.03,14.09,14.02,14.06,42125.88782757776,5.1689,5.191,5.1652,5.1799,42125.8878
2009-08-14 09:35:00,14.07,14.07,13.92,13.96,41268.67499387705,5.1836,5.1836,5.1283,5.1431,41268.675
2009-08-14 09:40:00,13.96,14.03,13.94,13.99,23879.500367376928,5.1431,5.1689,5.1357,5.1541,23879.5004
2009-08-14 09:45:00,13.98,14.0,13.9,13.94,40044.08523144746,5.1504,5.1578,5.121,5.1357,40044.0852
2009-08-14 09:50:00,13.95,13.96,13.89,13.89,37227.52877785941,5.1394,5.1431,5.1173,5.1173,37227.5288
2009-08-14 09:55:00,13.89,13.91,13.81,13.84,81925.05510653931,5.1173,5.1247,5.0878,5.0989,81925.0551
2009-08-14 10:00:00,13.84,13.85,13.77,13.83,101028.65540044084,5.0989,5.1025,5.0731,5.0952,101028.6554
2009-08-14 10:05:00,13.83,13.83,13.76,13.82,77883.90889052166,5.0952,5.0952,5.0694,5.0915,77883.9089
2009-08-14 10:10:00,13.83,13.83,13.75,13.75,78496.20377173646,5.0952,5.0952,5.0657,5.0657,78496.2038
2009-08-14 10:15:00,13.75,13.77,13.69,13.76,73965.221650747,5.0657,5.0731,5.0436,5.0694,73965.2217
2009-08-14 10:20:00,13.76,13.77,13.73,13.75,64903.257408768055,5.0694,5.0731,5.0583,5.0657,64903.2574
2009-08-14 10:25:00,13.75,13.82,13.75,13.79,62576.53686015184,5.0657,5.0915,5.0657,5.0804,62576.5369
2009-08-14 10:30:00,13.79,13.83,13.76,13.79,162747.97942689198,5.0804,5.0952,5.0694,5.0804,162747.9794
2009-08-14 10:35:00,13.78,13.81,13.76,13.79,64290.96252755327,5.0768,5.0878,5.0694,5.0804,64290.9625
2009-08-14 10:40:00,13.79,13.82,13.78,13.82,39921.6262552045,5.0804,5.0915,5.0768,5.0915,39921.6263
2009-08-14 10:45:00,13.82,13.82,13.76,13.78,45064.90325740876,5.0915,5.0915,5.0694,5.0768,45064.9033
2009-08-14 10:50:00,13.78,13.78,13.69,13.7,45799.65711486652,5.0768,5.0768,5.0436,5.0473,45799.6571
2009-08-14 10:55:00,13.7,13.76,13.68,13.7,201567.4748959099,5.0473,5.0694,5.0399,5.0473,201567.4749
2009-08-14 11:00:00,13.69,13.78,13.69,13.76,158706.83321087435,5.0436,5.0768,5.0436,5.0694,158706.8332
2009-08-14 11:05:00,13.76,13.77,13.71,13.72,44697.52632867989,5.0694,5.0731,5.051,5.0547,44697.5263
2009-08-14 11:10:00,13.71,13.74,13.69,13.71,82292.43203526818,5.051,5.062,5.0436,5.051,82292.432
2009-08-14 11:15:00,13.7,13.72,13.68,13.69,65638.0112662258,5.0473,5.0547,5.0399,5.0436,65638.0113
2009-08-14 11:20:00,13.69,13.7,13.68,13.68,20328.19005633113,5.0436,5.0473,5.0399,5.0399,20328.1901
2009-08-14 11:25:00,13.68,13.69,13.68,13.68,34166.05437178545,5.0399,5.0436,5.0399,5.0399,34166.0544
2009-08-14 11:30:00,13.68,13.68,13.62,13.65,57555.71883419054,5.0399,5.0399,5.0178,5.0289,57555.7188
2009-08-14 11:35:00,13.66,13.69,13.66,13.66,61596.86505020817,5.0325,5.0436,5.0325,5.0325,61596.8651
2009-08-14 11:40:00,13.67,13.67,13.64,13.65,21430.320842517754,5.0362,5.0362,5.0252,5.0289,21430.3208
2009-08-14 11:45:00,13.65,13.65,13.65,13.65,9674.25912319373,5.0289,5.0289,5.0289,5.0289,9674.2591
2009-08-14 11:50:00,13.65,13.65,13.63,13.63,34288.513348028406,5.0289,5.0289,5.0215,5.0215,34288.5133
2009-08-14 11:55:00,13.63,13.63,13.61,13.61,53881.949546901786,5.0215,5.0215,5.0141,5.0141,53881.9495
2009-08-14 12:00:00,13.61,13.63,13.61,13.62,16899.338721528286,5.0141,5.0215,5.0141,5.0178,16899.3387
2009-08-14 12:05:00,13.62,13.62,13.59,13.6,27675.728630908645,5.0178,5.0178,5.0068,5.0104,27675.7286
2009-08-14 12:10:00,13.59,13.6,13.59,13.6,29022.77736958119,5.0068,5.0104,5.0068,5.0104,29022.7774
2009-08-14 12:15:00,13.6,13.6,13.59,13.6,27308.351702179767,5.0104,5.0104,5.0068,5.0104,27308.3517
2009-08-14 12:20:00,13.6,13.6,13.58,13.58,23512.12343864805,5.0104,5.0104,5.0031,5.0031,23512.1234
2009-08-14 12:25:00,13.58,13.6,13.56,13.58,77149.15503306391,5.0031,5.0104,4.9957,5.0031,77149.155
2009-08-14 12:30:00,13.57,13.58,13.55,13.58,36247.856967915744,4.9994,5.0031,4.992,5.0031,36247.857
2009-08-14 12:35:00,13.58,13.61,13.57,13.61,23267.205486162133,5.0031,5.0141,4.9994,5.0141,23267.2055
2009-08-14 12:40:00,13.61,13.62,13.6,13.61,47881.45971099681,5.0141,5.0178,5.0104,5.0141,47881.4597
2009-08-14 12:45:00,13.6,13.65,13.6,13.64,30492.28508449669,5.0104,5.0289,5.0104,5.0252,30492.2851
2009-08-14 12:50:00,13.64,13.65,13.63,13.64,28288.02351212344,5.0252,5.0289,5.0215,5.0252,28288.0235
2009-08-14 12:55:00,13.63,13.67,13.63,13.67,34166.05437178545,5.0215,5.0362,5.0215,5.0362,34166.0544
2009-08-14 13:00:00,13.66,13.67,13.65,13.65,21430.320842517754,5.0325,5.0362,5.0289,5.0289,21430.3208
2009-08-14 13:05:00,13.65,13.65,13.62,13.63,28777.85941709527,5.0289,5.0289,5.0178,5.0215,28777.8594
2009-08-14 13:10:00,13.64,13.65,13.63,13.65,16287.043840313494,5.0252,5.0289,5.0215,5.0289,16287.0438
2009-08-14 13:15:00,13.65,13.68,13.64,13.68,33431.3005143277,5.0289,5.0399,5.0252,5.0399,33431.3005
2009-08-14 13:20:00,13.67,13.68,13.65,13.66,9551.80014695077,5.0362,5.0399,5.0289,5.0325,9551.8001
2009-08-14 13:25:00,13.66,13.69,13.66,13.69,48371.29561596864,5.0325,5.0436,5.0325,5.0436,48371.2956
2009-08-14 13:30:00,13.7,13.7,13.65,13.67,33921.13641929953,5.0473,5.0473,5.0289,5.0362,33921.1364
2009-08-14 13:35:00,13.67,13.67,13.65,13.65,13960.32329169728,5.0362,5.0362,5.0289,5.0289,13960.3233
2009-08-14 13:40:00,13.65,13.66,13.65,13.66,5878.0308596620125,5.0289,5.0325,5.0289,5.0325,5878.0309
2009-08-14 13:45:00,13.65,13.67,13.65,13.67,8817.046289493019,5.0289,5.0362,5.0289,5.0362,8817.0463
2009-08-14 13:50:00,13.67,13.67,13.66,13.67,9306.882194464852,5.0362,5.0362,5.0325,5.0362,9306.8822
2009-08-14 13:55:00,13.66,13.67,13.64,13.65,32819.0056331129,5.0325,5.0362,5.0252,5.0289,32819.0056
2009-08-14 14:00:00,13.65,13.65,13.64,13.64,38452.118540289,5.0289,5.0289,5.0252,5.0252,38452.1185
2009-08-14 14:05:00,13.64,13.65,13.62,13.62,60862.11119275042,5.0252,5.0289,5.0178,5.0178,60862.1112
2009-08-14 14:10:00,13.62,13.65,13.6,13.65,47759.000734753856,5.0178,5.0289,5.0104,5.0289,47759.0007
2009-08-14 14:15:00,13.65,13.65,13.65,13.65,15797.20793534166,5.0289,5.0289,5.0289,5.0289,15797.2079
2009-08-14 14:20:00,13.65,13.65,13.6,13.6,34533.43130051433,5.0289,5.0289,5.0104,5.0104,34533.4313
2009-08-14 14:25:00,13.6,13.62,13.6,13.6,19103.60029390154,5.0104,5.0178,5.0104,5.0104,19103.6003
2009-08-14 14:30:00,13.6,13.62,13.6,13.61,15919.666911584618,5.0104,5.0178,5.0104,5.0141,15919.6669
2009-08-14 14:35:00,13.61,13.63,13.6,13.61,33431.3005143277,5.0141,5.0215,5.0104,5.0141,33431.3005
2009-08-14 14:40:00,13.62,13.63,13.61,13.63,32206.71075189811,5.0178,5.0215,5.0141,5.0215,32206.7108
2009-08-14 14:45:00,13.63,13.63,13.62,13.63,30859.662013225567,5.0215,5.0215,5.0178,5.0215,30859.662
2009-08-14 14:50:00,13.63,13.64,13.62,13.63,25226.54910604947,5.0215,5.0252,5.0178,5.0215,25226.5491
2009-08-14 14:55:00,13.63,13.65,13.63,13.65,20573.10800881705,5.0215,5.0289,5.0215,5.0289,20573.108
2009-08-14 15:00:00,13.65,13.65,13.64,13.65,31961.7927994122,5.0289,5.0289,5.0252,5.0289,31961.7928
2009-08-14 15:05:00,13.65,13.65,13.64,13.64,18491.30541268675,5.0289,5.0289,5.0252,5.0252,18491.3054
2009-08-14 15:10:00,13.65,13.65,13.61,13.62,45064.90325740876,5.0289,5.0289,5.0141,5.0178,45064.9033
2009-08-14 15:15:00,13.62,13.63,13.62,13.63,11878.520695566984,5.0178,5.0215,5.0178,5.0215,11878.5207
2009-08-14 15:20:00,13.63,13.66,13.62,13.65,101273.57335292676,5.0215,5.0325,5.0178,5.0289,101273.5734
2009-08-14 15:25:00,13.66,13.66,13.63,13.64,91231.93730100416,5.0325,5.0325,5.0215,5.0252,91231.9373
2009-08-14 15:30:00,13.65,13.66,13.64,13.66,114009.30688219446,5.0289,5.0325,5.0252,5.0325,114009.3069
2009-08-14 15:35:00,13.66,13.7,13.65,13.7,60739.65221650746,5.0325,5.0473,5.0289,5.0473,60739.6522
2009-08-14 15:40:00,13.69,13.71,13.68,13.7,110702.91452363458,5.0436,5.051,5.0399,5.0473,110702.9145
2009-08-14 15:45:00,13.7,13.74,13.7,13.71,164952.24099926522,5.0473,5.062,5.0473,5.051,164952.241
2009-08-14 15:50:00,13.7,13.73,13.69,13.73,128337.0071026206,5.0473,5.0583,5.0436,5.0583,128337.0071
2009-08-14 15:55:00,13.72,13.76,13.72,13.74,264878.76561351947,5.0547,5.0694,5.0547,5.062,264878.7656
2009-08-17 09:30:00,13.43,13.55,13.34,13.38,17879.010531471955,4.9478,4.992,4.9147,4.9294,17879.0105
2009-08-17 09:35:00,13.38,13.41,13.29,13.34,121601.7634092579,4.9294,4.9404,4.8962,4.9147,121601.7634
2009-08-17 09:40:00,13.32,13.42,13.32,13.37,93926.03477834925,4.9073,4.9441,4.9073,4.9257,93926.0348
2009-08-17 09:45:00,13.37,13.38,13.32,13.36,35758.02106294391,4.9257,4.9294,4.9073,4.922,35758.0211
2009-08-17 09:50:00,13.35,13.35,13.31,13.34,54371.78545187362,4.9183,4.9183,4.9036,4.9147,54371.7855
2009-08-17 09:55:00,13.34,13.36,13.31,13.33,94415.87068332107,4.9147,4.922,4.9036,4.911,94415.8707
2009-08-17 10:00:00,13.34,13.34,13.29,13.29,108743.57090374724,4.9147,4.9147,4.8962,4.8962,108743.5709
2009-08-17 10:05:00,13.29,13.29,13.25,13.28,89517.51163360274,4.8962,4.8962,4.8815,4.8925,89517.5116
2009-08-17 10:10:00,13.27,13.28,13.24,13.28,64168.50355131031,4.8889,4.8925,4.8778,4.8925,64168.5036
2009-08-17 10:15:00,13.27,13.32,13.25,13.31,43350.477590007344,4.8889,4.9073,4.8815,4.9036,43350.4776
2009-08-17 10:20:00,13.3,13.32,13.27,13.28,69189.3215772716,4.8999,4.9073,4.8889,4.8925,69189.3216
2009-08-17 10:25:00,13.28,13.28,13.25,13.25,80088.17046289492,4.8925,4.8925,4.8815,4.8815,80088.1705
2009-08-17 10:30:00,13.25,13.27,13.24,13.26,76414.40117560617,4.8815,4.8889,4.8778,4.8852,76414.4012
2009-08-17 10:35:00,13.27,13.3,13.25,13.29,127724.71222140582,4.8889,4.8999,4.8815,4.8962,127724.7122
2009-08-17 10:40:00,13.29,13.29,13.26,13.28,59270.14450159196,4.8962,4.8962,4.8852,4.8925,59270.1445
2009-08-17 10:45:00,13.28,13.3,13.28,13.29,75067.35243693362,4.8925,4.8999,4.8925,4.8962,75067.3524
2009-08-17 10:50:00,13.29,13.33,13.29,13.3,29022.77736958119,4.8962,4.911,4.8962,4.8999,29022.7774
2009-08-17 10:55:00,13.3,13.3,13.28,13.29,30737.20303698261,4.8999,4.8999,4.8925,4.8962,30737.203
2009-08-17 11:00:00,13.29,13.31,13.28,13.3,85108.98848885622,4.8962,4.9036,4.8925,4.8999,85108.9885
2009-08-17 11:05:00,13.31,13.31,13.29,13.29,61229.4881214793,4.9036,4.9036,4.8962,4.8962,61229.4881
2009-08-17 11:10:00,13.29,13.3,13.29,13.29,35023.26720548616,4.8962,4.8999,4.8962,4.8962,35023.2672
2009-08-17 11:15:00,13.29,13.29,13.27,13.28,40656.38011266226,4.8962,4.8962,4.8889,4.8925,40656.3801
2009-08-17 11:20:00,13.27,13.29,13.27,13.29,17634.092578986038,4.8889,4.8962,4.8889,4.8962,17634.0926
2009-08-17 11:25:00,13.29,13.32,13.29,13.29,100906.19642419789,4.8962,4.9073,4.8962,4.8962,100906.1964
2009-08-17 11:30:00,13.29,13.32,13.29,13.29,50698.016164584864,4.8962,4.9073,4.8962,4.8962,50698.0162
2009-08-17 11:35:00,13.29,13.3,13.29,13.29,19103.60029390154,4.8962,4.8999,4.8962,4.8962,19103.6003
2009-08-17 11:40:00,13.29,13.3,13.29,13.29,36982.6108253735,4.8962,4.8999,4.8962,4.8962,36982.6108
2009-08-17 11:45:00,13.29,13.29,13.27,13.27,33186.38256184178,4.8962,4.8962,4.8889,4.8889,33186.3826
2009-08-17 11:50:00,13.27,13.28,13.25,13.26,50698.016164584864,4.8889,4.8925,4.8815,4.8852,50698.0162
2009-08-17 11:55:00,13.26,13.29,13.25,13.29,63433.74969385256,4.8852,4.8962,4.8815,4.8962,63433.7497
2009-08-17 12:00:00,13.29,13.29,13.29,13.29,34166.05437178545,4.8962,4.8962,4.8962,4.8962,34166.0544
2009-08-17 12:05:00,13.29,13.29,13.26,13.26,23022.28753367621,4.8962,4.8962,4.8852,4.8852,23022.2875
2009-08-17 12:10:00,13.27,13.27,13.24,13.24,113397.01200097968,4.8889,4.8889,4.8778,4.8778,113397.012
2009-08-17 12:15:00,13.24,13.25,13.23,13.24,103110.45799657116,4.8778,4.8815,4.8741,4.8778,103110.458
2009-08-17 12:20:00,13.24,13.25,13.23,13.25,47269.16482978202,4.8778,4.8815,4.8741,4.8815,47269.1648
2009-08-17 12:25:00,13.24,13.25,13.24,13.24,11143.766838109234,4.8778,4.8815,4.8778,4.8778,11143.7668
2009-08-17 12:30:00,13.25,13.25,13.24,13.25,26328.679892236098,4.8815,4.8815,4.8778,4.8815,26328.6799
2009-08-17 12:35:00,13.25,13.25,13.21,13.22,64413.42150379622,4.8815,4.8815,4.8668,4.8704,64413.4215
2009-08-17 12:40:00,13.22,13.24,13.21,13.24,59515.06245407788,4.8704,4.8778,4.8668,4.8778,59515.0625
2009-08-17 12:45:00,13.24,13.25,13.23,13.25,20573.10800881705,4.8778,4.8815,4.8741,4.8815,20573.108
2009-08-17 12:50:00,13.24,13.24,13.23,13.24,27675.728630908645,4.8778,4.8778,4.8741,4.8778,27675.7286
2009-08-17 12:55:00,13.23,13.23,13.21,13.21,41268.67499387705,4.8741,4.8741,4.8668,4.8668,41268.675
2009-08-17 13:00:00,13.21,13.22,13.16,13.19,161400.93068821944,4.8668,4.8704,4.8483,4.8594,161400.9307
2009-08-17 13:05:00,13.18,13.19,13.17,13.19,51187.85206955669,4.8557,4.8594,4.852,4.8594,51187.8521
2009-08-17 13:10:00,13.19,13.2,13.19,13.2,34043.59539554249,4.8594,4.8631,4.8594,4.8631,34043.5954
2009-08-17 13:15:00,13.2,13.22,13.2,13.22,33921.13641929953,4.8631,4.8704,4.8631,4.8704,33921.1364
2009-08-17 13:20:00,13.21,13.22,13.2,13.2,33308.84153808474,4.8668,4.8704,4.8631,4.8631,33308.8415
2009-08-17 13:25:00,13.2,13.24,13.19,13.23,151236.83566005388,4.8631,4.8778,4.8594,4.8741,151236.8357
2009-08-17 13:30:00,13.22,13.24,13.2,13.24,40778.83908890522,4.8704,4.8778,4.8631,4.8778,40778.8391
2009-08-17 13:35:00,13.23,13.25,13.23,13.24,25226.54910604947,4.8741,4.8815,4.8741,4.8778,25226.5491
2009-08-17 13:40:00,13.24,13.24,13.2,13.23,45309.82120989468,4.8778,4.8778,4.8631,4.8741,45309.8212
2009-08-17 13:45:00,13.23,13.25,13.23,13.25,12980.651481753612,4.8741,4.8815,4.8741,4.8815,12980.6515
2009-08-17 13:50:00,13.25,13.26,13.23,13.25,54126.8674993877,4.8815,4.8852,4.8741,4.8815,54126.8675
2009-08-17 13:55:00,13.26,13.27,13.25,13.26,59882.43938280676,4.8852,4.8889,4.8815,4.8852,59882.4394
2009-08-17 14:00:00,13.25,13.26,13.25,13.25,30369.82610825373,4.8815,4.8852,4.8815,4.8815,30369.8261
2009-08-17 14:05:00,13.25,13.25,13.22,13.22,58902.767572863086,4.8815,4.8815,4.8704,4.8704,58902.7676
2009-08-17 14:10:00,13.23,13.24,13.22,13.23,27675.728630908645,4.8741,4.8778,4.8704,4.8741,27675.7286
2009-08-17 14:15:00,13.22,13.25,13.22,13.22,42738.18270879255,4.8704,4.8815,4.8704,4.8704,42738.1827
2009-08-17 14:20:00,13.22,13.24,13.22,13.23,22777.36958119029,4.8704,4.8778,4.8704,4.8741,22777.3696
2009-08-17 14:25:00,13.22,13.28,13.22,13.27,132378.15331863824,4.8704,4.8925,4.8704,4.8889,132378.1533
2009-08-17 14:30:00,13.27,13.28,13.25,13.27,40656.38011266226,4.8889,4.8925,4.8815,4.8889,40656.3801
2009-08-17 14:35:00,13.27,13.27,13.25,13.25,53637.031594415865,4.8889,4.8889,4.8815,4.8815,53637.0316
2009-08-17 14:40:00,13.25,13.26,13.25,13.25,42493.26475630664,4.8815,4.8852,4.8815,4.8815,42493.2648
2009-08-17 14:45:00,13.25,13.25,13.23,13.25,36492.77492040167,4.8815,4.8815,4.8741,4.8815,36492.7749
2009-08-17 14:50:00,13.25,13.26,13.24,13.25,55718.83419054616,4.8815,4.8852,4.8778,4.8815,55718.8342
2009-08-17 14:55:00,13.25,13.26,13.25,13.26,20328.19005633113,4.8815,4.8852,4.8815,4.8852,20328.1901
2009-08-17 15:00:00,13.26,13.27,13.25,13.26,65515.55228998285,4.8852,4.8889,4.8815,4.8852,65515.5523
2009-08-17 15:05:00,13.26,13.27,13.25,13.25,31349.4979181974,4.8852,4.8889,4.8815,4.8815,31349.4979
2009-08-17 15:10:00,13.26,13.26,13.24,13.25,31349.4979181974,4.8852,4.8852,4.8778,4.8815,31349.4979
2009-08-17 15:15:00,13.24,13.25,13.23,13.23,48738.672544697525,4.8778,4.8815,4.8741,4.8741,48738.6725
2009-08-17 15:20:00,13.24,13.24,13.22,13.22,27185.89272593681,4.8778,4.8778,4.8704,4.8704,27185.8927
2009-08-17 15:25:00,13.22,13.22,13.19,13.2,126132.74553024735,4.8704,4.8704,4.8594,4.8631,126132.7455
2009-08-17 15:30:00,13.21,13.24,13.2,13.23,84619.1525838844,4.8668,4.8778,4.8631,4.8741,84619.1526
2009-08-17 15:35:00,13.24,13.24,13.22,13.23,41391.133970120005,4.8778,4.8778,4.8704,4.8741,41391.134
2009-08-17 15:40:00,13.23,13.23,13.18,13.2,140827.8226794024,4.8741,4.8741,4.8557,4.8631,140827.8227
2009-08-17 15:45:00,13.2,13.22,13.17,13.17,208425.1775655156,4.8631,4.8704,4.852,4.852,208425.1776
2009-08-17 15:50:00,13.17,13.18,13.14,13.14,486774.4305657604,4.852,4.8557,4.841,4.841,486774.4306
2009-08-17 15:55:00,13.14,13.17,13.14,13.14,836884.6436443791,4.841,4.852,4.841,4.841,836884.6436
2009-08-18 09:30:00,13.2,13.27,13.18,13.21,77761.44991427871,4.8631,4.8889,4.8557,4.8668,77761.4499
2009-08-18 09:35:00,13.2,13.23,13.18,13.22,84619.1525838844,4.8631,4.8741,4.8557,4.8704,84619.1526
2009-08-18 09:40:00,13.22,13.25,13.21,13.22,134459.95591476854,4.8704,4.8815,4.8668,4.8704,134459.9559
2009-08-18 09:45:00,13.22,13.23,13.16,13.16,136174.38158216997,4.8704,4.8741,4.8483,4.8483,136174.3816
2009-08-18 09:50:00,13.17,13.17,13.14,13.17,84741.61156012735,4.852,4.852,4.841,4.852,84741.6116
2009-08-18 09:55:00,13.17,13.18,13.14,13.14,39554.24932647563,4.852,4.8557,4.841,4.841,39554.2493
2009-08-18 10:00:00,13.14,13.18,13.14,13.18,91231.93730100416,4.841,4.8557,4.841,4.8557,91231.9373
2009-08-18 10:05:00,13.18,13.23,13.18,13.2,153441.09723242713,4.8557,4.8741,4.8557,4.8631,153441.0972
2009-08-18 10:10:00,13.19,13.2,13.19,13.2,23512.12343864805,4.8594,4.8631,4.8594,4.8631,23512.1234
2009-08-18 10:15:00,13.2,13.23,13.2,13.23,51065.39309331374,4.8631,4.8741,4.8631,4.8741,51065.3931
2009-08-18 10:20:00,13.22,13.25,13.21,13.22,84129.31667891255,4.8704,4.8815,4.8668,4.8704,84129.3167
2009-08-18 10:25:00,13.22,13.23,13.19,13.2,91966.69115846192,4.8704,4.8741,4.8594,4.8631,91966.6912
2009-08-18 10:30:00,13.2,13.21,13.2,13.2,52534.90080822924,4.8631,4.8668,4.8631,4.8631,52534.9008
2009-08-18 10:35:00,13.21,13.22,13.2,13.21,86333.57825128581,4.8668,4.8704,4.8631,4.8668,86333.5783
2009-08-18 10:40:00,13.2,13.21,13.2,13.21,28410.4824883664,4.8631,4.8668,4.8631,4.8668,28410.4825
2009-08-18 10:45:00,13.21,13.21,13.2,13.2,49595.88537839824,4.8668,4.8668,4.8631,4.8631,49595.8854
2009-08-18 10:50:00,13.21,13.21,13.2,13.21,34288.513348028406,4.8668,4.8668,4.8631,4.8668,34288.5133
2009-08-18 10:55:00,13.21,13.21,13.2,13.2,75434.7293656625,4.8668,4.8668,4.8631,4.8631,75434.7294
2009-08-18 11:00:00,13.21,13.21,13.2,13.21,128337.0071026206,4.8668,4.8668,4.8631,4.8668,128337.0071
2009-08-18 11:05:00,13.2,13.22,13.2,13.22,54371.78545187362,4.8631,4.8704,4.8631,4.8704,54371.7855
2009-08-18 11:10:00,13.22,13.22,13.21,13.21,41268.67499387705,4.8704,4.8704,4.8668,4.8668,41268.675
2009-08-18 11:15:00,13.22,13.22,13.2,13.2,459221.1609110948,4.8704,4.8704,4.8631,4.8631,459221.1609
2009-08-18 11:20:00,13.2,13.22,13.2,13.22,63556.20867009551,4.8631,4.8704,4.8631,4.8704,63556.2087
2009-08-18 11:25:00,13.22,13.22,13.2,13.2,72863.09086456036,4.8704,4.8704,4.8631,4.8631,72863.0909
2009-08-18 11:30:00,13.21,13.23,13.2,13.23,93558.65784962036,4.8668,4.8741,4.8631,4.8741,93558.6578
2009-08-18 11:35:00,13.22,13.26,13.22,13.25,51800.14695077149,4.8704,4.8852,4.8704,4.8815,51800.147
2009-08-18 11:40:00,13.25,13.27,13.25,13.26,85353.90644134214,4.8815,4.8889,4.8815,4.8852,85353.9064
2009-08-18 11:45:00,13.25,13.27,13.25,13.27,42248.34680382072,4.8815,4.8889,4.8815,4.8889,42248.3468
2009-08-18 11:50:00,13.27,13.27,13.26,13.27,64413.42150379622,4.8889,4.8889,4.8852,4.8889,64413.4215
2009-08-18 11:55:00,13.27,13.27,13.26,13.27,100661.27847171196,4.8889,4.8889,4.8852,4.8889,100661.2785
2009-08-18 12:00:00,13.27,13.28,13.25,13.28,197893.7056086211,4.8889,4.8925,4.8815,4.8925,197893.7056
2009-08-18 12:05:00,13.28,13.3,13.27,13.29,44942.44428116581,4.8925,4.8999,4.8889,4.8962,44942.4443
2009-08-18 12:10:00,13.29,13.31,13.29,13.31,41391.133970120005,4.8962,4.9036,4.8962,4.9036,41391.134
2009-08-18 12:15:00,13.31,13.31,13.29,13.3,58902.767572863086,4.9036,4.9036,4.8962,4.8999,58902.7676
2009-08-18 12:20:00,13.3,13.3,13.29,13.29,51065.39309331374,4.8999,4.8999,4.8962,4.8962,51065.3931
2009-08-18 12:25:00,13.29,13.29,13.29,13.29,14205.241244183198,4.8962,4.8962,4.8962,4.8962,14205.2412
2009-08-18 12:30:00,13.29,13.29,13.29,13.29,11388.684790595147,4.8962,4.8962,4.8962,4.8962,11388.6848
2009-08-18 12:35:00,13.29,13.29,13.29,13.29,39309.33137398971,4.8962,4.8962,4.8962,4.8962,39309.3314
2009-08-18 12:40:00,13.29,13.29,13.26,13.28,267695.3220671075,4.8962,4.8962,4.8852,4.8925,267695.3221
2009-08-18 12:45:00,13.28,13.28,13.27,13.28,12735.733529267694,4.8925,4.8925,4.8889,4.8925,12735.7335
2009-08-18 12:50:00,13.28,13.29,13.27,13.29,22777.36958119029,4.8925,4.8962,4.8889,4.8962,22777.3696
2009-08-18 12:55:00,13.28,13.29,13.28,13.29,17021.797697771246,4.8925,4.8962,4.8925,4.8962,17021.7977
2009-08-18 13:00:00,13.29,13.29,13.29,13.29,52534.90080822924,4.8962,4.8962,4.8962,4.8962,52534.9008
2009-08-18 13:05:00,13.29,13.31,13.29,13.3,38819.49546901788,4.8962,4.9036,4.8962,4.8999,38819.4955
2009-08-18 13:10:00,13.31,13.31,13.26,13.27,108743.57090374724,4.9036,4.9036,4.8852,4.8889,108743.5709
2009-08-18 13:15:00,13.27,13.27,13.22,13.22,133480.28410482488,4.8889,4.8889,4.8704,4.8704,133480.2841
2009-08-18 13:20:00,13.22,13.23,13.21,13.23,77516.53196179279,4.8704,4.8741,4.8668,4.8741,77516.532
2009-08-18 13:25:00,13.23,13.25,13.22,13.25,49963.26230712711,4.8741,4.8815,4.8704,4.8815,49963.2623
2009-08-18 13:30:00,13.25,13.25,13.24,13.25,66127.84717119765,4.8815,4.8815,4.8778,4.8815,66127.8472
2009-08-18 13:35:00,13.25,13.25,13.22,13.22,54249.32647563066,4.8815,4.8815,4.8704,4.8704,54249.3265
2009-08-18 13:40:00,13.22,13.24,13.22,13.24,23512.12343864805,4.8704,4.8778,4.8704,4.8778,23512.1234
2009-08-18 13:45:00,13.24,13.27,13.23,13.27,54004.408523144746,4.8778,4.8889,4.8741,4.8889,54004.4085
2009-08-18 13:50:00,13.27,13.27,13.26,13.27,9184.423218221897,4.8889,4.8889,4.8852,4.8889,9184.4232
2009-08-18 13:55:00,13.27,13.29,13.26,13.29,66127.84717119765,4.8889,4.8962,4.8852,4.8962,66127.8472
2009-08-18 14:00:00,13.29,13.31,13.28,13.29,116825.8633357825,4.8962,4.9036,4.8925,4.8962,116825.8633
2009-08-18 14:05:00,13.29,13.3,13.27,13.28,88292.92187117315,4.8962,4.8999,4.8889,4.8925,88292.9219
2009-08-18 14:10:00,13.28,13.34,13.28,13.33,83517.02179769776,4.8925,4.9147,4.8925,4.911,83517.0218
2009-08-18 14:15:00,13.33,13.35,13.33,13.35,24859.1721773206,4.911,4.9183,4.911,4.9183,24859.1722
2009-08-18 14:20:00,13.35,13.36,13.34,13.36,41636.051922605926,4.9183,4.922,4.9147,4.922,41636.0519
2009-08-18 14:25:00,13.36,13.36,13.35,13.36,27675.728630908645,4.922,4.922,4.9183,4.922,27675.7286
2009-08-18 14:30:00,13.36,13.38,13.34,13.34,122458.9762429586,4.922,4.9294,4.9147,4.9147,122458.9762
2009-08-18 14:35:00,13.34,13.34,13.32,13.32,36615.23389664462,4.9147,4.9147,4.9073,4.9073,36615.2339
2009-08-18 14:40:00,13.33,13.34,13.32,13.33,33308.84153808474,4.911,4.9147,4.9073,4.911,33308.8415
2009-08-18 14:45:00,13.33,13.35,13.33,13.35,21430.320842517754,4.911,4.9183,4.911,4.9183,21430.3208
2009-08-18 14:50:00,13.35,13.36,13.34,13.34,66495.22409992652,4.9183,4.922,4.9147,4.9147,66495.2241
2009-08-18 14:55:00,13.34,13.35,13.33,13.33,69066.86260102865,4.9147,4.9183,4.911,4.911,69066.8626
2009-08-18 15:00:00,13.34,13.37,13.34,13.34,128092.08915013468,4.9147,4.9257,4.9147,4.9147,128092.0892
2009-08-18 15:05:00,13.34,13.36,13.34,13.35,44575.06735243693,4.9147,4.922,4.9147,4.9183,44575.0674
2009-08-18 15:10:00,13.35,13.35,13.34,13.35,14572.618172912073,4.9183,4.9183,4.9147,4.9183,14572.6182
2009-08-18 15:15:00,13.35,13.37,13.34,13.35,86333.57825128581,4.9183,4.9257,4.9147,4.9183,86333.5783
2009-08-18 15:20:00,13.36,13.37,13.34,13.37,50575.5571883419,4.922,4.9257,4.9147,4.9257,50575.5572
2009-08-18 15:25:00,13.36,13.36,13.34,13.35,130296.35072250797,4.922,4.922,4.9147,4.9183,130296.3507
2009-08-18 15:30:00,13.35,13.38,13.34,13.37,192872.8875826598,4.9183,4.9294,4.9147,4.9257,192872.8876
2009-08-18 15:35:00,13.37,13.37,13.34,13.35,66005.38819495469,4.9257,4.9257,4.9147,4.9183,66005.3882
2009-08-18 15:40:00,13.35,13.37,13.34,13.35,196791.5748224345,4.9183,4.9257,4.9147,4.9183,196791.5748
2009-08-18 15:45:00,13.35,13.35,13.34,13.34,91844.23218221896,4.9183,4.9183,4.9147,4.9147,91844.2322
2009-08-18 15:50:00,13.34,13.34,13.32,13.32,168626.010286554,4.9147,4.9147,4.9073,4.9073,168626.0103
2009-08-18 15:55:00,13.32,13.33,13.3,13.32,319985.3049228508,4.9073,4.911,4.8999,4.9073,319985.3049
2009-08-19 09:30:00,13.2,13.3,13.17,13.25,69801.6164584864,4.8631,4.8999,4.852,4.8815,69801.6165
2009-08-19 09:35:00,13.25,13.29,13.19,13.24,133970.1200097967,4.8815,4.8962,4.8594,4.8778,133970.12
2009-08-19 09:40:00,13.23,13.25,13.19,13.22,79230.95762919422,4.8741,4.8815,4.8594,4.8704,79230.9576
2009-08-19 09:45:00,13.21,13.26,13.17,13.17,182708.79255449423,4.8668,4.8852,4.852,4.852,182708.7926
2009-08-19 09:50:00,13.17,13.19,13.12,13.14,137276.51236835658,4.852,4.8594,4.8336,4.841,137276.5124
2009-08-19 09:55:00,13.14,13.16,13.09,13.1,270879.25544942444,4.841,4.8483,4.8226,4.8262,270879.2554
2009-08-19 10:00:00,13.09,13.17,13.07,13.17,341293.1667891256,4.8226,4.852,4.8152,4.852,341293.1668
2009-08-19 10:05:00,13.17,13.21,13.16,13.17,247122.21405829047,4.852,4.8668,4.8483,4.852,247122.2141
2009-08-19 10:10:00,13.17,13.18,13.11,13.13,77516.53196179279,4.852,4.8557,4.8299,4.8373,77516.532
2009-08-19 10:15:00,13.13,13.15,13.12,13.14,91354.39627724711,4.8373,4.8447,4.8336,4.841,91354.3963
2009-08-19 10:20:00,13.14,13.16,13.13,13.15,106784.2272838599,4.841,4.8483,4.8373,4.8447,106784.2273
2009-08-19 10:25:00,13.15,13.19,13.11,13.18,129561.5968650502,4.8447,4.8594,4.8299,4.8557,129561.5969
2009-08-19 10:30:00,13.2,13.3,13.18,13.27,432035.268185158,4.8631,4.8999,4.8557,4.8889,432035.2682
2009-08-19 10:35:00,13.27,13.37,13.27,13.3,188831.7413666421,4.8889,4.9257,4.8889,4.8999,188831.7414
2009-08-19 10:40:00,13.29,13.29,13.25,13.27,92211.60911094784,4.8962,4.8962,4.8815,4.8889,92211.6091
2009-08-19 10:45:00,13.27,13.28,13.21,13.22,53514.57261817291,4.8889,4.8925,4.8668,4.8704,53514.5726
2009-08-19 10:50:00,13.22,13.28,13.22,13.28,56820.9649767328,4.8704,4.8925,4.8704,4.8925,56820.965
2009-08-19 10:55:00,13.28,13.29,13.26,13.28,55106.53930933137,4.8925,4.8962,4.8852,4.8925,55106.5393
2009-08-19 11:00:00,13.28,13.33,13.26,13.33,64168.50355131031,4.8925,4.911,4.8852,4.911,64168.5036
2009-08-19 11:05:00,13.33,13.33,13.32,13.33,24369.336272348763,4.911,4.911,4.9073,4.911,24369.3363
2009-08-19 11:10:00,13.33,13.33,13.3,13.31,48983.59049718344,4.911,4.911,4.8999,4.9036,48983.5905
2009-08-19 11:15:00,13.31,13.35,13.3,13.34,87925.54494244428,4.9036,4.9183,4.8999,4.9147,87925.5449
2009-08-19 11:20:00,13.35,13.35,13.31,13.31,40533.921136419296,4.9183,4.9183,4.9036,4.9036,40533.9211
2009-08-19 11:25:00,13.32,13.32,13.29,13.29,44575.06735243693,4.9073,4.9073,4.8962,4.8962,44575.0674
2009-08-19 11:30:00,13.29,13.29,13.25,13.25,80578.00636786676,4.8962,4.8962,4.8815,4.8815,80578.0064
2009-08-19 11:35:00,13.25,13.25,13.22,13.24,41636.051922605926,4.8815,4.8815,4.8704,4.8778,41636.0519
2009-08-19 11:40:00,13.24,13.28,13.23,13.28,40411.462160176336,4.8778,4.8925,4.8741,4.8925,40411.4622
2009-08-19 11:45:00,13.28,13.35,13.28,13.35,86088.66029879989,4.8925,4.9183,4.8925,4.9183,86088.6603
2009-08-19 11:50:00,13.35,13.43,13.34,13.42,119030.12490815576,4.9183,4.9478,4.9147,4.9441,119030.1249
2009-08-19 11:55:00,13.42,13.48,13.42,13.48,71638.50110213079,4.9441,4.9662,4.9441,4.9662,71638.5011
2009-08-19 12:00:00,13.48,13.5,13.45,13.45,69434.23952975753,4.9662,4.9736,4.9552,4.9552,69434.2395
2009-08-19 12:05:00,13.46,13.49,13.45,13.48,105314.7195689444,4.9589,4.9699,4.9552,4.9662,105314.7196
2009-08-19 12:10:00,13.47,13.52,13.47,13.5,59882.43938280676,4.9625,4.981,4.9625,4.9736,59882.4394
2009-08-19 12:15:00,13.5,13.51,13.47,13.48,74822.4344844477,4.9736,4.9773,4.9625,4.9662,74822.4345
2009-08-19 12:20:00,13.47,13.48,13.45,13.46,73352.9267695322,4.9625,4.9662,4.9552,4.9589,73352.9268
2009-08-19 12:25:00,13.46,13.47,13.46,13.47,29022.77736958119,4.9589,4.9625,4.9589,4.9625,29022.7774
2009-08-19 12:30:00,13.47,13.47,13.44,13.45,54126.8674993877,4.9625,4.9625,4.9515,4.9552,54126.8675
2009-08-19 12:35:00,13.45,13.5,13.45,13.49,30124.90815576781,4.9552,4.9736,4.9552,4.9699,30124.9082
2009-08-19 12:40:00,13.5,13.51,13.49,13.49,32084.25177565516,4.9736,4.9773,4.9699,4.9699,32084.2518
2009-08-19 12:45:00,13.5,13.51,13.5,13.51,20328.19005633113,4.9736,4.9773,4.9736,4.9773,20328.1901
2009-08-19 12:50:00,13.51,13.56,13.5,13.56,38574.57751653196,4.9773,4.9957,4.9736,4.9957,38574.5775
2009-08-19 12:55:00,13.56,13.57,13.55,13.57,46656.869948567226,4.9957,4.9994,4.992,4.9994,46656.8699
2009-08-19 13:00:00,13.57,13.57,13.56,13.57,20573.10800881705,4.9994,4.9994,4.9957,4.9994,20573.108
2009-08-19 13:05:00,13.56,13.6,13.56,13.6,77761.44991427871,4.9957,5.0104,4.9957,5.0104,77761.4499
2009-08-19 13:10:00,13.6,13.62,13.59,13.6,87190.79108498653,5.0104,5.0178,5.0068,5.0104,87190.7911
2009-08-19 13:15:00,13.6,13.6,13.6,13.6,32084.25177565516,5.0104,5.0104,5.0104,5.0104,32084.2518
2009-08-19 13:20:00,13.6,13.61,13.6,13.6,20818.025961302963,5.0104,5.0141,5.0104,5.0104,20818.026
2009-08-19 13:25:00,13.61,13.61,13.6,13.6,26451.13886847905,5.0141,5.0141,5.0104,5.0104,26451.1389
2009-08-19 13:30:00,13.6,13.61,13.57,13.58,62943.91378888072,5.0104,5.0141,4.9994,5.0031,62943.9138
2009-08-19 13:35:00,13.57,13.57,13.56,13.56,42003.4288513348,4.9994,4.9994,4.9957,4.9957,42003.4289
2009-08-19 13:40:00,13.57,13.57,13.55,13.55,39554.24932647563,4.9994,4.9994,4.992,4.992,39554.2493
2009-08-19 13:45:00,13.56,13.58,13.55,13.58,71026.20622091599,4.9957,5.0031,4.992,5.0031,71026.2062
2009-08-19 13:50:00,13.58,13.6,13.57,13.6,50698.016164584864,5.0031,5.0104,4.9994,5.0104,50698.0162
2009-08-19 13:55:00,13.6,13.6,13.59,13.6,15184.913054126866,5.0104,5.0104,5.0068,5.0104,15184.9131
2009-08-19 14:00:00,13.6,13.6,13.59,13.59,28410.4824883664,5.0104,5.0104,5.0068,5.0068,28410.4825
2009-08-19 14:05:00,13.59,13.6,13.59,13.59,26940.974773450893,5.0068,5.0104,5.0068,5.0068,26940.9748
2009-08-19 14:10:00,13.6,13.6,13.59,13.6,24614.25422483468,5.0104,5.0104,5.0068,5.0104,24614.2542
2009-08-19 14:15:00,13.6,13.6,13.57,13.58,65760.47024246877,5.0104,5.0104,4.9994,5.0031,65760.4702
2009-08-19 14:20:00,13.58,13.59,13.56,13.56,52412.44183198628,5.0031,5.0068,4.9957,4.9957,52412.4418
2009-08-19 14:25:00,13.57,13.57,13.56,13.57,66862.6010286554,4.9994,4.9994,4.9957,4.9994,66862.601
2009-08-19 14:30:00,13.56,13.59,13.56,13.58,130418.8096987509,4.9957,5.0068,4.9957,5.0031,130418.8097
2009-08-19 14:35:00,13.58,13.58,13.57,13.57,33921.13641929953,5.0031,5.0031,4.9994,4.9994,33921.1364
2009-08-19 14:40:00,13.57,13.6,13.57,13.6,58657.84962037717,4.9994,5.0104,4.9994,5.0104,58657.8496
2009-08-19 14:45:00,13.6,13.61,13.56,13.58,139480.77394072985,5.0104,5.0141,4.9957,5.0031,139480.7739
2009-08-19 14:50:00,13.56,13.56,13.53,13.53,55228.99828557433,4.9957,4.9957,4.9847,4.9847,55228.9983
2009-08-19 14:55:00,13.53,13.55,13.53,13.55,69679.15748224345,4.9847,4.992,4.9847,4.992,69679.1575
2009-08-19 15:00:00,13.55,13.55,13.54,13.54,88292.92187117315,4.992,4.992,4.9883,4.9883,88292.9219
2009-08-19 15:05:00,13.54,13.55,13.51,13.52,137031.59441587067,4.9883,4.992,4.9773,4.981,137031.5944
2009-08-19 15:10:00,13.52,13.52,13.47,13.48,74944.89346069067,4.981,4.981,4.9625,4.9662,74944.8935
2009-08-19 15:15:00,13.48,13.52,13.47,13.51,98946.85280431056,4.9662,4.981,4.9625,4.9773,98946.8528
2009-08-19 15:20:00,13.51,13.53,13.5,13.53,61474.40607396522,4.9773,4.9847,4.9736,4.9847,61474.4061
2009-08-19 15:25:00,13.53,13.53,13.52,13.53,56208.670095518,4.9847,4.9847,4.981,4.9847,56208.6701
2009-08-19 15:30:00,13.52,13.53,13.5,13.51,110580.4555473916,4.981,4.9847,4.9736,4.9773,110580.4555
2009-08-19 15:35:00,13.5,13.55,13.49,13.55,107886.35807004652,4.9736,4.992,4.9699,4.992,107886.3581
2009-08-19 15:40:00,13.55,13.56,13.54,13.56,231447.46509919176,4.992,4.9957,4.9883,4.9957,231447.4651
2009-08-19 15:45:00,13.56,13.56,13.53,13.53,112539.79916727896,4.9957,4.9957,4.9847,4.9847,112539.7992
2009-08-19 15:50:00,13.53,13.55,13.53,13.55,130296.35072250797,4.9847,4.992,4.9847,4.992,130296.3507
2009-08-19 15:55:00,13.54,13.57,13.54,13.55,368356.60053881945,4.9883,4.9994,4.9883,4.992,368356.6005
2009-08-20 09:30:00,13.52,13.59,13.47,13.56,56820.9649767328,4.981,5.0068,4.9625,4.9957,56820.965
2009-08-20 09:35:00,13.58,13.6,13.56,13.59,64903.257408768055,5.0031,5.0104,4.9957,5.0068,64903.2574
2009-08-20 09:40:00,13.6,13.68,13.6,13.6,34778.34925300024,5.0104,5.0399,5.0104,5.0104,34778.3493
2009-08-20 09:45:00,13.62,13.66,13.6,13.65,55473.91623806024,5.0178,5.0325,5.0104,5.0289,55473.9162
2009-08-20 09:50:00,13.65,13.67,13.62,13.64,103477.83492530002,5.0289,5.0362,5.0178,5.0252,103477.8349
2009-08-20 09:55:00,13.65,13.73,13.65,13.72,61351.94709772226,5.0289,5.0583,5.0289,5.0547,61351.9471
2009-08-20 10:00:00,13.72,13.74,13.7,13.72,78251.28581925055,5.0547,5.062,5.0473,5.0547,78251.2858
2009-08-20 10:05:00,13.72,13.75,13.7,13.71,84619.1525838844,5.0547,5.0657,5.0473,5.051,84619.1526
2009-08-20 10:10:00,13.71,13.74,13.69,13.73,68454.56771981386,5.051,5.062,5.0436,5.0583,68454.5677
2009-08-20 10:15:00,13.73,13.75,13.72,13.73,80578.00636786676,5.0583,5.0657,5.0547,5.0583,80578.0064
2009-08-20 10:20:00,13.74,13.77,13.72,13.73,72740.63188831741,5.062,5.0731,5.0547,5.0583,72740.6319
2009-08-20 10:25:00,13.74,13.74,13.72,13.73,43472.936566250304,5.062,5.062,5.0547,5.0583,43472.9366
2009-08-20 10:30:00,13.74,13.76,13.7,13.73,76659.31912809209,5.062,5.0694,5.0473,5.0583,76659.3191
2009-08-20 10:35:00,13.73,13.74,13.7,13.71,28532.94146460936,5.0583,5.062,5.0473,5.051,28532.9415
2009-08-20 10:40:00,13.72,13.77,13.7,13.76,52412.44183198628,5.0547,5.0731,5.0473,5.0694,52412.4418
2009-08-20 10:45:00,13.76,13.77,13.71,13.74,90497.1834435464,5.0694,5.0731,5.051,5.062,90497.1834
2009-08-20 10:50:00,13.74,13.74,13.71,13.72,155277.9818760715,5.062,5.062,5.051,5.0547,155277.9819
2009-08-20 10:55:00,13.71,13.73,13.7,13.72,52902.27773695812,5.051,5.0583,5.0473,5.0547,52902.2777
2009-08-20 11:00:00,13.71,13.73,13.69,13.69,188831.7413666421,5.051,5.0583,5.0436,5.0436,188831.7414
2009-08-20 11:05:00,13.69,13.7,13.65,13.67,82414.89101151114,5.0436,5.0473,5.0289,5.0362,82414.891
2009-08-20 11:10:00,13.68,13.72,13.67,13.72,68332.1087435709,5.0399,5.0547,5.0362,5.0547,68332.1087
2009-08-20 11:15:00,13.72,13.73,13.7,13.71,32206.71075189811,5.0547,5.0583,5.0473,5.051,32206.7108
2009-08-20 11:20:00,13.71,13.72,13.66,13.69,110825.37349987752,5.051,5.0547,5.0325,5.0436,110825.3735
2009-08-20 11:25:00,13.69,13.75,13.69,13.75,68577.02669605681,5.0436,5.0657,5.0436,5.0657,68577.0267
2009-08-20 11:30:00,13.75,13.78,13.74,13.75,58045.55473916238,5.0657,5.0768,5.062,5.0657,58045.5547
2009-08-20 11:35:00,13.76,13.76,13.72,13.72,47759.000734753856,5.0694,5.0694,5.0547,5.0547,47759.0007
2009-08-20 11:40:00,13.73,13.76,13.72,13.75,59759.9804065638,5.0583,5.0694,5.0547,5.0657,59759.9804
2009-08-20 11:45:00,13.75,13.76,13.74,13.75,66372.76512368357,5.0657,5.0694,5.062,5.0657,66372.7651
2009-08-20 11:50:00,13.76,13.81,13.75,13.81,57310.80088170463,5.0694,5.0878,5.0657,5.0878,57310.8009
2009-08-20 11:55:00,13.8,13.81,13.76,13.78,73965.221650747,5.0841,5.0878,5.0694,5.0768,73965.2217
2009-08-20 12:00:00,13.78,13.79,13.75,13.76,54249.32647563066,5.0768,5.0804,5.0657,5.0694,54249.3265
2009-08-20 12:05:00,13.76,13.78,13.75,13.78,23022.28753367621,5.0694,5.0768,5.0657,5.0768,23022.2875
2009-08-20 12:10:00,13.78,13.78,13.74,13.74,45064.90325740876,5.0768,5.0768,5.062,5.062,45064.9033
2009-08-20 12:15:00,13.74,13.74,13.71,13.73,70658.82929218712,5.062,5.062,5.051,5.0583,70658.8293
2009-08-20 12:20:00,13.72,13.74,13.69,13.71,96742.59123193727,5.0547,5.062,5.0436,5.051,96742.5912
2009-08-20 12:25:00,13.71,13.72,13.7,13.7,31471.95689444036,5.051,5.0547,5.0473,5.0473,31471.9569
2009-08-20 12:30:00,13.7,13.73,13.69,13.7,59147.68552534901,5.0473,5.0583,5.0436,5.0473,59147.6855
2009-08-20 12:35:00,13.71,13.71,13.69,13.69,62943.91378888072,5.051,5.051,5.0436,5.0436,62943.9138
2009-08-20 12:40:00,13.69,13.72,13.69,13.7,26696.05682096497,5.0436,5.0547,5.0436,5.0473,26696.0568
2009-08-20 12:45:00,13.7,13.73,13.7,13.71,24491.79524859172,5.0473,5.0583,5.0473,5.051,24491.7952
2009-08-20 12:50:00,13.7,13.71,13.69,13.69,17879.010531471955,5.0473,5.051,5.0436,5.0436,17879.0105
2009-08-20 12:55:00,13.69,13.7,13.67,13.69,75067.35243693362,5.0436,5.0473,5.0362,5.0436,75067.3524
2009-08-20 13:00:00,13.7,13.71,13.69,13.7,31716.87484692628,5.0473,5.051,5.0436,5.0473,31716.8748
2009-08-20 13:05:00,13.7,13.71,13.68,13.68,33553.75949057066,5.0473,5.051,5.0399,5.0399,33553.7595
2009-08-20 13:10:00,13.68,13.69,13.66,13.66,21675.238795003672,5.0399,5.0436,5.0325,5.0325,21675.2388
2009-08-20 13:15:00,13.66,13.7,13.66,13.7,35513.103110458,5.0325,5.0473,5.0325,5.0473,35513.1031
2009-08-20 13:20:00,13.69,13.72,13.69,13.72,45554.7391623806,5.0436,5.0547,5.0436,5.0547,45554.7392
2009-08-20 13:25:00,13.71,13.74,13.71,13.74,24859.1721773206,5.051,5.062,5.051,5.062,24859.1722
2009-08-20 13:30:00,13.75,13.75,13.74,13.75,13225.569434239527,5.0657,5.0657,5.062,5.0657,13225.5694
2009-08-20 13:35:00,13.75,13.75,13.74,13.74,13960.32329169728,5.0657,5.0657,5.062,5.062,13960.3233
2009-08-20 13:40:00,13.74,13.74,13.71,13.73,44942.44428116581,5.062,5.062,5.051,5.0583,44942.4443
2009-08-20 13:45:00,13.72,13.73,13.71,13.72,14327.700220426155,5.0547,5.0583,5.051,5.0547,14327.7002
2009-08-20 13:50:00,13.71,13.72,13.7,13.7,11266.22581435219,5.051,5.0547,5.0473,5.0473,11266.2258
2009-08-20 13:55:00,13.71,13.74,13.69,13.73,39186.87239774675,5.051,5.062,5.0436,5.0583,39186.8724
2009-08-20 14:00:00,13.73,13.75,13.72,13.75,25838.843987264263,5.0583,5.0657,5.0547,5.0657,25838.844
2009-08-20 14:05:00,13.74,13.75,13.74,13.75,6612.7847171197645,5.062,5.0657,5.062,5.0657,6612.7847
2009-08-20 14:10:00,13.74,13.75,13.74,13.75,8327.210384521184,5.062,5.0657,5.062,5.0657,8327.2104
2009-08-20 14:15:00,13.75,13.76,13.74,13.75,29635.07225079598,5.0657,5.0694,5.062,5.0657,29635.0723
2009-08-20 14:20:00,13.75,13.75,13.74,13.74,36370.31594415871,5.0657,5.0657,5.062,5.062,36370.3159
2009-08-20 14:25:00,13.75,13.75,13.73,13.74,18858.682341415624,5.0657,5.0657,5.0583,5.062,18858.6823
2009-08-20 14:30:00,13.74,13.74,13.72,13.73,32206.71075189811,5.062,5.062,5.0547,5.0583,32206.7108
2009-08-20 14:35:00,13.73,13.74,13.72,13.74,36370.31594415871,5.0583,5.062,5.0547,5.062,36370.3159
2009-08-20 14:40:00,13.74,13.74,13.74,13.74,11511.143766838108,5.062,5.062,5.062,5.062,11511.1438
2009-08-20 14:45:00,13.74,13.76,13.74,13.76,49840.80333088415,5.062,5.0694,5.062,5.0694,49840.8033
2009-08-20 14:50:00,13.75,13.77,13.75,13.77,20205.731080088168,5.0657,5.0731,5.0657,5.0731,20205.7311
2009-08-20 14:55:00,13.76,13.78,13.76,13.77,28900.318393338228,5.0694,5.0768,5.0694,5.0731,28900.3184
2009-08-20 15:00:00,13.78,13.79,13.77,13.79,57923.095762919416,5.0768,5.0804,5.0731,5.0804,57923.0958
2009-08-20 15:05:00,13.78,13.82,13.78,13.81,75067.35243693362,5.0768,5.0915,5.0768,5.0878,75067.3524
2009-08-20 15:10:00,13.81,13.82,13.81,13.82,17756.551555228998,5.0878,5.0915,5.0878,5.0915,17756.5516
2009-08-20 15:15:00,13.82,13.83,13.81,13.81,28288.02351212344,5.0915,5.0952,5.0878,5.0878,28288.0235
2009-08-20 15:20:00,13.82,13.83,13.81,13.82,26940.974773450893,5.0915,5.0952,5.0878,5.0915,26940.9748
2009-08-20 15:25:00,13.83,13.84,13.82,13.83,75189.81141317658,5.0952,5.0989,5.0915,5.0952,75189.8114
2009-08-20 15:30:00,13.84,13.86,13.83,13.84,134459.95591476854,5.0989,5.1062,5.0952,5.0989,134459.9559
2009-08-20 15:35:00,13.84,13.86,13.84,13.86,72373.25495958854,5.0989,5.1062,5.0989,5.1062,72373.255
2009-08-20 15:40:00,13.85,13.87,13.83,13.83,393338.231692383,5.1025,5.1099,5.0952,5.0952,393338.2317
2009-08-20 15:45:00,13.84,13.85,13.82,13.83,115723.73254959588,5.0989,5.1025,5.0915,5.0952,115723.7325
2009-08-20 15:50:00,13.83,13.84,13.83,13.83,132378.15331863824,5.0952,5.0989,5.0952,5.0952,132378.1533
2009-08-20 15:55:00,13.84,13.86,13.83,13.85,318760.7151604212,5.0989,5.1062,5.0952,5.1025,318760.7152
2009-08-21 09:30:00,14.0,14.11,13.98,14.0,14082.78226794024,5.1578,5.1983,5.1504,5.1578,14082.7823
2009-08-21 09:35:00,14.0,14.08,13.96,13.99,672299.7795738428,5.1578,5.1873,5.1431,5.1541,672299.7796
2009-08-21 09:40:00,13.98,14.02,13.98,14.0,63556.20867009551,5.1504,5.1652,5.1504,5.1578,63556.2087
2009-08-21 09:45:00,14.0,14.02,13.98,14.0,50085.72128337007,5.1578,5.1652,5.1504,5.1578,50085.7213
2009-08-21 09:50:00,14.0,14.02,13.99,14.0,79353.41660543717,5.1578,5.1652,5.1541,5.1578,79353.4166
2009-08-21 09:55:00,14.0,14.09,13.99,14.09,126989.95836394808,5.1578,5.191,5.1541,5.191,126989.9584
2009-08-21 10:00:00,14.09,14.18,14.09,14.18,168381.0923340681,5.191,5.2241,5.191,5.2241,168381.0923
2009-08-21 10:05:00,14.17,14.18,14.14,14.15,109478.324761205,5.2204,5.2241,5.2094,5.2131,109478.3248
2009-08-21 10:10:00,14.15,14.19,14.13,14.19,91844.23218221896,5.2131,5.2278,5.2057,5.2278,91844.2322
2009-08-21 10:15:00,14.19,14.21,14.18,14.19,63678.66764633847,5.2278,5.2352,5.2241,5.2278,63678.6676
2009-08-21 10:20:00,14.19,14.19,14.17,14.18,71883.4190546167,5.2278,5.2278,5.2204,5.2241,71883.4191
2009-08-21 10:25:00,14.18,14.21,14.17,14.18,102130.78618662748,5.2241,5.2352,5.2204,5.2241,102130.7862
2009-08-21 10:30:00,14.18,14.18,14.15,14.15,26696.05682096497,5.2241,5.2241,5.2131,5.2131,26696.0568
2009-08-21 10:35:00,14.16,14.16,14.14,14.14,55473.91623806024,5.2168,5.2168,5.2094,5.2094,55473.9162
2009-08-21 10:40:00,14.14,14.16,14.13,14.13,83272.10384521185,5.2094,5.2168,5.2057,5.2057,83272.1038
2009-08-21 10:45:00,14.13,14.14,14.1,14.1,65393.09331373989,5.2057,5.2094,5.1947,5.1947,65393.0933
2009-08-21 10:50:00,14.11,14.12,14.04,14.07,69434.23952975753,5.1983,5.202,5.1725,5.1836,69434.2395
2009-08-21 10:55:00,14.06,14.08,14.05,14.08,68577.02669605681,5.1799,5.1873,5.1762,5.1873,68577.0267
2009-08-21 11:00:00,14.08,14.09,14.05,14.06,59637.52143032084,5.1873,5.191,5.1762,5.1799,59637.5214
2009-08-21 11:05:00,14.06,14.09,14.05,14.09,38329.65956404605,5.1799,5.191,5.1762,5.191,38329.6596
2009-08-21 11:10:00,14.09,14.09,14.08,14.09,34166.05437178545,5.191,5.191,5.1873,5.191,34166.0544
2009-08-21 11:15:00,14.09,14.09,14.07,14.07,27063.43374969385,5.191,5.191,5.1836,5.1836,27063.4337
2009-08-21 11:20:00,14.08,14.08,14.07,14.08,12245.89762429586,5.1873,5.1873,5.1836,5.1873,12245.8976
2009-08-21 11:25:00,14.07,14.09,14.06,14.07,49718.3443546412,5.1836,5.191,5.1799,5.1836,49718.3444
2009-08-21 11:30:00,14.08,14.1,14.08,14.1,25471.46705853539,5.1873,5.1947,5.1873,5.1947,25471.4671
2009-08-21 11:35:00,14.1,14.12,14.09,14.11,33921.13641929953,5.1947,5.202,5.191,5.1983,33921.1364
2009-08-21 11:40:00,14.1,14.15,14.1,14.15,34288.513348028406,5.1947,5.2131,5.1947,5.2131,34288.5133
2009-08-21 11:45:00,14.14,14.17,14.14,14.15,27675.728630908645,5.2094,5.2204,5.2094,5.2131,27675.7286
2009-08-21 11:50:00,14.15,14.15,14.14,14.15,19960.81312760225,5.2131,5.2131,5.2094,5.2131,19960.8131
2009-08-21 11:55:00,14.15,14.16,14.15,14.15,22409.992652461424,5.2131,5.2168,5.2131,5.2131,22409.9927
2009-08-21 12:00:00,14.15,14.16,14.12,14.14,40901.29806514817,5.2131,5.2168,5.202,5.2094,40901.2981
2009-08-21 12:05:00,14.14,14.14,14.11,14.11,47514.082782267935,5.2094,5.2094,5.1983,5.1983,47514.0828
2009-08-21 12:10:00,14.11,14.12,14.11,14.11,13103.11045799657,5.1983,5.202,5.1983,5.1983,13103.1105
2009-08-21 12:15:00,14.11,14.12,14.11,14.11,27063.43374969385,5.1983,5.202,5.1983,5.1983,27063.4337
2009-08-21 12:20:00,14.11,14.12,14.1,14.11,35145.726181729115,5.1983,5.202,5.1947,5.1983,35145.7262
2009-08-21 12:25:00,14.11,14.12,14.11,14.11,17144.256674014203,5.1983,5.202,5.1983,5.1983,17144.2567
2009-08-21 12:30:00,14.11,14.12,14.11,14.12,8204.751408278225,5.1983,5.202,5.1983,5.202,8204.7514
2009-08-21 12:35:00,14.11,14.11,14.09,14.1,30369.82610825373,5.1983,5.1983,5.191,5.1947,30369.8261
2009-08-21 12:40:00,14.11,14.14,14.1,14.14,26451.13886847905,5.1983,5.2094,5.1947,5.2094,26451.1389
2009-08-21 12:45:00,14.14,14.14,14.14,14.14,6245.4077883908885,5.2094,5.2094,5.2094,5.2094,6245.4078
2009-08-21 12:50:00,14.14,14.14,14.14,14.14,15552.289982855742,5.2094,5.2094,5.2094,5.2094,15552.29
2009-08-21 12:55:00,14.14,14.14,14.12,14.14,31349.4979181974,5.2094,5.2094,5.202,5.2094,31349.4979
2009-08-21 13:00:00,14.14,14.15,14.14,14.14,25838.843987264263,5.2094,5.2131,5.2094,5.2094,25838.844
2009-08-21 13:05:00,14.14,14.14,14.13,14.14,38941.95444526083,5.2094,5.2094,5.2057,5.2094,38941.9544
2009-08-21 13:10:00,14.14,14.14,14.14,14.14,16164.584864070535,5.2094,5.2094,5.2094,5.2094,16164.5849
2009-08-21 13:15:00,14.14,14.14,14.14,14.14,12613.274553024736,5.2094,5.2094,5.2094,5.2094,12613.2746
2009-08-21 13:20:00,14.14,14.15,14.14,14.15,11266.22581435219,5.2094,5.2131,5.2094,5.2131,11266.2258
2009-08-21 13:25:00,14.14,14.16,14.14,14.14,57065.88292921871,5.2094,5.2168,5.2094,5.2094,57065.8829
2009-08-21 13:30:00,14.14,14.14,14.12,14.12,33308.84153808474,5.2094,5.2094,5.202,5.202,33308.8415
2009-08-21 13:35:00,14.13,14.13,14.11,14.11,25961.302963507223,5.2057,5.2057,5.1983,5.1983,25961.303
2009-08-21 13:40:00,14.11,14.14,14.11,14.12,74822.4344844477,5.1983,5.2094,5.1983,5.202,74822.4345
2009-08-21 13:45:00,14.12,14.13,14.11,14.11,24001.959343619885,5.202,5.2057,5.1983,5.1983,24001.9593
2009-08-21 13:50:00,14.11,14.12,14.11,14.11,19103.60029390154,5.1983,5.202,5.1983,5.1983,19103.6003
2009-08-21 13:55:00,14.11,14.11,14.06,14.06,84864.07053637032,5.1983,5.1983,5.1799,5.1799,84864.0705
2009-08-21 14:00:00,14.06,14.09,14.06,14.08,60984.570168993385,5.1799,5.191,5.1799,5.1873,60984.5702
2009-08-21 14:05:00,14.08,14.1,14.08,14.1,30247.36713201077,5.1873,5.1947,5.1873,5.1947,30247.3671
2009-08-21 14:10:00,14.1,14.14,14.09,14.14,39431.790350232666,5.1947,5.2094,5.191,5.2094,39431.7904
2009-08-21 14:15:00,14.12,14.13,14.09,14.09,48983.59049718344,5.202,5.2057,5.191,5.191,48983.5905
2009-08-21 14:20:00,14.09,14.1,14.08,14.09,29267.695322067106,5.191,5.1947,5.1873,5.191,29267.6953
2009-08-21 14:25:00,14.09,14.1,14.07,14.07,28900.318393338228,5.191,5.1947,5.1836,5.1836,28900.3184
2009-08-21 14:30:00,14.07,14.09,14.07,14.08,34655.89027675729,5.1836,5.191,5.1836,5.1873,34655.8903
2009-08-21 14:35:00,14.08,14.09,14.08,14.09,21675.238795003672,5.1873,5.191,5.1873,5.191,21675.2388
2009-08-21 14:40:00,14.08,14.11,14.08,14.1,40656.38011266226,5.1873,5.1983,5.1873,5.1947,40656.3801
2009-08-21 14:45:00,14.11,14.11,14.1,14.11,10409.01298065148,5.1983,5.1983,5.1947,5.1983,10409.013
2009-08-21 14:50:00,14.11,14.14,14.1,14.13,60372.27528777859,5.1983,5.2094,5.1947,5.2057,60372.2753
2009-08-21 14:55:00,14.13,14.15,14.13,14.15,26083.76193975018,5.2057,5.2131,5.2057,5.2131,26083.7619
2009-08-21 15:00:00,14.15,14.15,14.14,14.15,43228.01861376438,5.2131,5.2131,5.2094,5.2131,43228.0186
2009-08-21 15:05:00,14.15,14.16,14.14,14.16,34288.513348028406,5.2131,5.2168,5.2094,5.2168,34288.5133
2009-08-21 15:10:00,14.15,14.18,14.15,14.18,65148.175361253976,5.2131,5.2241,5.2131,5.2241,65148.1754
2009-08-21 15:15:00,14.19,14.21,14.18,14.19,50942.93411707078,5.2278,5.2352,5.2241,5.2278,50942.9341
2009-08-21 15:20:00,14.19,14.2,14.18,14.19,48126.37766348273,5.2278,5.2315,5.2241,5.2278,48126.3777
2009-08-21 15:25:00,14.19,14.19,14.17,14.17,87558.1680137154,5.2278,5.2278,5.2204,5.2204,87558.168
2009-08-21 15:30:00,14.17,14.18,14.15,14.18,78128.82684300758,5.2204,5.2241,5.2131,5.2241,78128.8268
2009-08-21 15:35:00,14.17,14.18,14.14,14.14,37594.90570658829,5.2204,5.2241,5.2094,5.2094,37594.9057
2009-08-21 15:40:00,14.14,14.17,14.14,14.16,76414.40117560617,5.2094,5.2204,5.2094,5.2168,76414.4012
2009-08-21 15:45:00,14.15,14.18,14.15,14.18,138746.0200832721,5.2131,5.2241,5.2131,5.2241,138746.0201
2009-08-21 15:50:00,14.18,14.19,14.18,14.19,120744.55057555718,5.2241,5.2278,5.2241,5.2278,120744.5506
2009-08-21 15:55:00,14.18,14.19,14.16,14.16,296963.0173891746,5.2241,5.2278,5.2168,5.2168,296963.0174
2009-08-24 09:30:00,14.3,14.45,14.09,14.13,263409.257898604,5.2683,5.3236,5.191,5.2057,263409.2579
2009-08-24 09:35:00,14.13,14.25,14.13,14.23,71148.66519715895,5.2057,5.2499,5.2057,5.2425,71148.6652
2009-08-24 09:40:00,14.24,14.27,14.23,14.25,33676.21846681362,5.2462,5.2573,5.2425,5.2499,33676.2185
2009-08-24 09:45:00,14.26,14.28,14.22,14.25,60862.11119275042,5.2536,5.261,5.2389,5.2499,60862.1112
2009-08-24 09:50:00,14.24,14.25,14.19,14.22,63066.37276512368,5.2462,5.2499,5.2278,5.2389,63066.3728
2009-08-24 09:55:00,14.22,14.29,14.22,14.27,55841.29316678912,5.2389,5.2646,5.2389,5.2573,55841.2932
2009-08-24 10:00:00,14.27,14.33,14.27,14.29,47024.2468772961,5.2573,5.2794,5.2573,5.2646,47024.2469
2009-08-24 10:05:00,14.3,14.31,14.27,14.31,32451.628704384028,5.2683,5.272,5.2573,5.272,32451.6287
2009-08-24 10:10:00,14.31,14.31,14.29,14.3,29145.236345824145,5.272,5.272,5.2646,5.2683,29145.2363
2009-08-24 10:15:00,14.3,14.31,14.29,14.3,26206.22091599314,5.2683,5.272,5.2646,5.2683,26206.2209
2009-08-24 10:20:00,14.31,14.32,14.29,14.32,39309.33137398971,5.272,5.2757,5.2646,5.2757,39309.3314
2009-08-24 10:25:00,14.31,14.35,14.31,14.34,41146.21601763409,5.272,5.2868,5.272,5.2831,41146.216
2009-08-24 10:30:00,14.34,14.35,14.32,14.35,35390.64413421504,5.2831,5.2868,5.2757,5.2868,35390.6441
2009-08-24 10:35:00,14.35,14.35,14.31,14.31,52167.52387950036,5.2868,5.2868,5.272,5.272,52167.5239
2009-08-24 10:40:00,14.31,14.33,14.3,14.33,51432.77002204261,5.272,5.2794,5.2683,5.2794,51432.77
2009-08-24 10:45:00,14.33,14.33,14.31,14.32,51065.39309331374,5.2794,5.2794,5.272,5.2757,51065.3931
2009-08-24 10:50:00,14.32,14.36,14.31,14.33,77271.61400930688,5.2757,5.2904,5.272,5.2794,77271.614
2009-08-24 10:55:00,14.32,14.34,14.32,14.34,9796.718099436688,5.2757,5.2831,5.2757,5.2831,9796.7181
2009-08-24 11:00:00,14.34,14.39,14.34,14.38,54616.703404359534,5.2831,5.3015,5.2831,5.2978,54616.7034
2009-08-24 11:05:00,14.39,14.39,14.36,14.36,36492.77492040167,5.3015,5.3015,5.2904,5.2904,36492.7749
2009-08-24 11:10:00,14.36,14.36,14.34,14.34,20940.48493754592,5.2904,5.2904,5.2831,5.2831,20940.4849
2009-08-24 11:15:00,14.34,14.35,14.31,14.31,30614.74406073965,5.2831,5.2868,5.272,5.272,30614.7441
2009-08-24 11:20:00,14.31,14.31,14.29,14.3,29512.613274553023,5.272,5.272,5.2646,5.2683,29512.6133
2009-08-24 11:25:00,14.3,14.3,14.27,14.27,37594.90570658829,5.2683,5.2683,5.2573,5.2573,37594.9057
2009-08-24 11:30:00,14.27,14.29,14.24,14.25,42248.34680382072,5.2573,5.2646,5.2462,5.2499,42248.3468
2009-08-24 11:35:00,14.25,14.27,14.25,14.27,38819.49546901788,5.2499,5.2573,5.2499,5.2573,38819.4955
2009-08-24 11:40:00,14.27,14.31,14.27,14.31,50085.72128337007,5.2573,5.272,5.2573,5.272,50085.7213
2009-08-24 11:45:00,14.31,14.32,14.31,14.32,39431.790350232666,5.272,5.2757,5.272,5.2757,39431.7904
2009-08-24 11:50:00,14.32,14.32,14.31,14.31,23634.58241489101,5.2757,5.2757,5.272,5.272,23634.5824
2009-08-24 11:55:00,14.31,14.31,14.3,14.3,17879.010531471955,5.272,5.272,5.2683,5.2683,17879.0105
2009-08-24 12:00:00,14.3,14.31,14.27,14.31,44819.98530492285,5.2683,5.272,5.2573,5.272,44819.9853
2009-08-24 12:05:00,14.3,14.31,14.3,14.3,20328.19005633113,5.2683,5.272,5.2683,5.2683,20328.1901
2009-08-24 12:10:00,14.31,14.32,14.31,14.32,16164.584864070535,5.272,5.2757,5.272,5.2757,16164.5849
2009-08-24 12:15:00,14.32,14.36,14.32,14.33,28532.94146460936,5.2757,5.2904,5.2757,5.2794,28532.9415
2009-08-24 12:20:00,14.33,14.35,14.33,14.34,21185.40289003184,5.2794,5.2868,5.2794,5.2831,21185.4029
2009-08-24 12:25:00,14.34,14.34,14.33,14.34,12980.651481753612,5.2831,5.2831,5.2794,5.2831,12980.6515
2009-08-24 12:30:00,14.33,14.34,14.31,14.31,21062.94391378888,5.2794,5.2831,5.272,5.272,21062.9439
2009-08-24 12:35:00,14.31,14.31,14.29,14.31,12613.274553024736,5.272,5.272,5.2646,5.272,12613.2746
2009-08-24 12:40:00,14.3,14.34,14.3,14.34,14572.618172912073,5.2683,5.2831,5.2683,5.2831,14572.6182
2009-08-24 12:45:00,14.34,14.34,14.31,14.32,11511.143766838108,5.2831,5.2831,5.272,5.2757,11511.1438
2009-08-24 12:50:00,14.31,14.32,14.31,14.31,34043.59539554249,5.272,5.2757,5.272,5.272,34043.5954
2009-08-24 12:55:00,14.31,14.32,14.3,14.3,20818.025961302963,5.272,5.2757,5.2683,5.2683,20818.026
2009-08-24 13:00:00,14.29,14.29,14.27,14.27,38207.20058780308,5.2646,5.2646,5.2573,5.2573,38207.2006
2009-08-24 13:05:00,14.27,14.27,14.23,14.23,67719.81386235611,5.2573,5.2573,5.2425,5.2425,67719.8139
2009-08-24 13:10:00,14.23,14.26,14.21,14.21,55596.3752143032,5.2425,5.2536,5.2352,5.2352,55596.3752
2009-08-24 13:15:00,14.21,14.23,14.2,14.22,24981.63115356356,5.2352,5.2425,5.2315,5.2389,24981.6312
2009-08-24 13:20:00,14.22,14.23,14.17,14.18,39064.41342150379,5.2389,5.2425,5.2204,5.2241,39064.4134
2009-08-24 13:25:00,14.18,14.21,14.17,14.18,57065.88292921871,5.2241,5.2352,5.2204,5.2241,57065.8829
2009-08-24 13:30:00,14.18,14.21,14.18,14.21,35880.48003918687,5.2241,5.2352,5.2241,5.2352,35880.48
2009-08-24 13:35:00,14.2,14.22,14.2,14.22,19838.354151359294,5.2315,5.2389,5.2315,5.2389,19838.3542
2009-08-24 13:40:00,14.22,14.25,14.21,14.24,49228.50844966936,5.2389,5.2499,5.2352,5.2462,49228.5084
2009-08-24 13:45:00,14.25,14.25,14.23,14.23,21062.94391378888,5.2499,5.2499,5.2425,5.2425,21062.9439
2009-08-24 13:50:00,14.23,14.23,14.23,14.23,10041.636051922604,5.2425,5.2425,5.2425,5.2425,10041.6361
2009-08-24 13:55:00,14.23,14.23,14.2,14.21,92334.06808719078,5.2425,5.2425,5.2315,5.2352,92334.0681
2009-08-24 14:00:00,14.2,14.2,14.18,14.18,30247.36713201077,5.2315,5.2315,5.2241,5.2241,30247.3671
2009-08-24 14:05:00,14.18,14.2,14.18,14.2,163727.65123683563,5.2241,5.2315,5.2241,5.2315,163727.6512
2009-08-24 14:10:00,14.2,14.25,14.19,14.25,337007.1026206221,5.2315,5.2499,5.2278,5.2499,337007.1026
2009-08-24 14:15:00,14.25,14.27,14.23,14.26,67597.35488611314,5.2499,5.2573,5.2425,5.2536,67597.3549
2009-08-24 14:20:00,14.27,14.27,14.24,14.24,27063.43374969385,5.2573,5.2573,5.2462,5.2462,27063.4337
2009-08-24 14:25:00,14.24,14.27,14.23,14.27,120499.63262307126,5.2462,5.2573,5.2425,5.2573,120499.6326
2009-08-24 14:30:00,14.27,14.28,14.25,14.25,22409.992652461424,5.2573,5.261,5.2499,5.2499,22409.9927
2009-08-24 14:35:00,14.25,14.26,14.23,14.25,69311.78055351457,5.2499,5.2536,5.2425,5.2499,69311.7806
2009-08-24 14:40:00,14.24,14.26,14.23,14.26,121479.30443301491,5.2462,5.2536,5.2425,5.2536,121479.3044
2009-08-24 14:45:00,14.25,14.27,14.23,14.24,128337.0071026206,5.2499,5.2573,5.2425,5.2462,128337.0071
2009-08-24 14:50:00,14.24,14.28,14.24,14.27,45064.90325740876,5.2462,5.261,5.2462,5.2573,45064.9033
2009-08-24 14:55:00,14.27,14.3,14.27,14.29,60739.65221650746,5.2573,5.2683,5.2573,5.2646,60739.6522
2009-08-24 15:00:00,14.29,14.3,14.27,14.27,28900.318393338228,5.2646,5.2683,5.2573,5.2573,28900.3184
2009-08-24 15:05:00,14.27,14.27,14.2,14.21,96620.13225569432,5.2573,5.2573,5.2315,5.2352,96620.1323
2009-08-24 15:10:00,14.2,14.26,14.2,14.26,54371.78545187362,5.2315,5.2536,5.2315,5.2536,54371.7855
2009-08-24 15:15:00,14.25,14.25,14.21,14.22,42860.64168503551,5.2499,5.2499,5.2352,5.2389,42860.6417
2009-08-24 15:20:00,14.22,14.22,14.18,14.19,43595.39554249327,5.2389,5.2389,5.2241,5.2278,43595.3955
2009-08-24 15:25:00,14.19,14.23,14.18,14.22,57555.71883419054,5.2278,5.2425,5.2241,5.2389,57555.7188
2009-08-24 15:30:00,14.22,14.26,14.21,14.25,78251.28581925055,5.2389,5.2536,5.2352,5.2499,78251.2858
2009-08-24 15:35:00,14.25,14.26,14.23,14.23,97722.26304188096,5.2499,5.2536,5.2425,5.2425,97722.263
2009-08-24 15:40:00,14.23,14.27,14.21,14.22,135562.08670095517,5.2425,5.2573,5.2352,5.2389,135562.0867
2009-08-24 15:45:00,14.21,14.23,14.19,14.22,116213.5684545677,5.2352,5.2425,5.2278,5.2389,116213.5685
2009-08-24 15:50:00,14.22,14.23,14.22,14.23,96252.75532696546,5.2389,5.2425,5.2389,5.2425,96252.7553
2009-08-24 15:55:00,14.23,14.24,14.23,14.23,273328.4349742836,5.2425,5.2462,5.2425,5.2425,273328.435
2009-08-25 09:30:00,14.24,14.45,14.2,14.31,100783.73744795492,5.2462,5.3236,5.2315,5.272,100783.7374
2009-08-25 09:35:00,14.33,14.33,14.22,14.27,77149.15503306391,5.2794,5.2794,5.2389,5.2573,77149.155
2009-08-25 09:40:00,14.27,14.33,14.25,14.3,89517.51163360274,5.2573,5.2794,5.2499,5.2683,89517.5116
2009-08-25 09:45:00,14.3,14.36,14.29,14.35,84129.31667891255,5.2683,5.2904,5.2646,5.2868,84129.3167
2009-08-25 09:50:00,14.35,14.4,14.33,14.38,93558.65784962036,5.2868,5.3052,5.2794,5.2978,93558.6578
2009-08-25 09:55:00,14.39,14.4,14.36,14.36,96620.13225569432,5.3015,5.3052,5.2904,5.2904,96620.1323
2009-08-25 10:00:00,14.37,14.47,14.36,14.41,185647.80798432525,5.2941,5.331,5.2904,5.3089,185647.808
2009-08-25 10:05:00,14.41,14.43,14.36,14.39,66740.14205241244,5.3089,5.3162,5.2904,5.3015,66740.1421
2009-08-25 10:10:00,14.39,14.41,14.33,14.34,109845.70168993386,5.3015,5.3089,5.2794,5.2831,109845.7017
2009-08-25 10:15:00,14.34,14.35,14.23,14.26,188586.82341415624,5.2831,5.2868,5.2425,5.2536,188586.8234
2009-08-25 10:20:00,14.27,14.34,14.26,14.34,133847.66103355374,5.2573,5.2831,5.2536,5.2831,133847.661
2009-08-25 10:25:00,14.34,14.36,14.32,14.33,144011.75606171932,5.2831,5.2904,5.2757,5.2794,144011.7561
2009-08-25 10:30:00,14.33,14.34,14.29,14.31,100661.27847171196,5.2794,5.2831,5.2646,5.272,100661.2785
2009-08-25 10:35:00,14.31,14.37,14.31,14.36,54494.24442811657,5.272,5.2941,5.272,5.2904,54494.2444
2009-08-25 10:40:00,14.36,14.38,14.35,14.36,54371.78545187362,5.2904,5.2978,5.2868,5.2904,54371.7855
2009-08-25 10:45:00,14.36,14.4,14.33,14.39,115478.81459710996,5.2904,5.3052,5.2794,5.3015,115478.8146
2009-08-25 10:50:00,14.39,14.41,14.36,14.36,95395.54249326474,5.3015,5.3089,5.2904,5.2904,95395.5425
2009-08-25 10:55:00,14.36,14.38,14.36,14.38,28410.4824883664,5.2904,5.2978,5.2904,5.2978,28410.4825
2009-08-25 11:00:00,14.37,14.42,14.36,14.4,55473.91623806024,5.2941,5.3125,5.2904,5.3052,55473.9162
2009-08-25 11:05:00,14.4,14.4,14.36,14.36,98457.01689933872,5.3052,5.3052,5.2904,5.2904,98457.0169
2009-08-25 11:10:00,14.36,14.37,14.34,14.36,89272.59368111682,5.2904,5.2941,5.2831,5.2904,89272.5937
2009-08-25 11:15:00,14.36,14.37,14.35,14.35,24001.959343619885,5.2904,5.2941,5.2868,5.2868,24001.9593
2009-08-25 11:20:00,14.34,14.35,14.32,14.33,23267.205486162133,5.2831,5.2868,5.2757,5.2794,23267.2055
2009-08-25 11:25:00,14.32,14.36,14.32,14.36,62454.07788390889,5.2757,5.2904,5.2757,5.2904,62454.0779
2009-08-25 11:30:00,14.36,14.37,14.35,14.37,5755.571883419054,5.2904,5.2941,5.2868,5.2941,5755.5719
2009-08-25 11:35:00,14.37,14.37,14.35,14.36,27308.351702179767,5.2941,5.2941,5.2868,5.2904,27308.3517
2009-08-25 11:40:00,14.36,14.38,14.36,14.36,62943.91378888072,5.2904,5.2978,5.2904,5.2904,62943.9138
2009-08-25 11:45:00,14.37,14.37,14.35,14.35,33063.92358559882,5.2941,5.2941,5.2868,5.2868,33063.9236
2009-08-25 11:50:00,14.35,14.36,14.33,14.34,8817.046289493019,5.2868,5.2904,5.2794,5.2831,8817.0463
2009-08-25 11:55:00,14.33,14.34,14.32,14.33,26206.22091599314,5.2794,5.2831,5.2757,5.2794,26206.2209
2009-08-25 12:00:00,14.33,14.34,14.32,14.34,26818.51579720793,5.2794,5.2831,5.2757,5.2831,26818.5158
2009-08-25 12:05:00,14.33,14.34,14.32,14.32,23267.205486162133,5.2794,5.2831,5.2757,5.2757,23267.2055
2009-08-25 12:10:00,14.33,14.34,14.32,14.34,11143.766838109234,5.2794,5.2831,5.2757,5.2831,11143.7668
2009-08-25 12:15:00,14.34,14.34,14.33,14.33,7714.915503306392,5.2831,5.2831,5.2794,5.2794,7714.9155
2009-08-25 12:20:00,14.34,14.35,14.31,14.35,77883.90889052166,5.2831,5.2868,5.272,5.2868,77883.9089
2009-08-25 12:25:00,14.36,14.52,14.36,14.4,103110.45799657116,5.2904,5.3494,5.2904,5.3052,103110.458
2009-08-25 12:30:00,14.4,14.42,14.37,14.37,55351.45726181729,5.3052,5.3125,5.2941,5.2941,55351.4573
2009-08-25 12:35:00,14.38,14.38,14.37,14.38,6245.4077883908885,5.2978,5.2978,5.2941,5.2978,6245.4078
2009-08-25 12:40:00,14.37,14.38,14.37,14.37,13348.028410482488,5.2941,5.2978,5.2941,5.2941,13348.0284
2009-08-25 12:45:00,14.37,14.38,14.37,14.37,47514.082782267935,5.2941,5.2978,5.2941,5.2941,47514.0828
2009-08-25 12:50:00,14.37,14.37,14.29,14.3,32329.16972814107,5.2941,5.2941,5.2646,5.2683,32329.1697
2009-08-25 12:55:00,14.29,14.3,14.23,14.23,51187.85206955669,5.2646,5.2683,5.2425,5.2425,51187.8521
2009-08-25 13:00:00,14.23,14.27,14.23,14.27,32206.71075189811,5.2425,5.2573,5.2425,5.2573,32206.7108
2009-08-25 13:05:00,14.27,14.29,14.27,14.27,26573.59784472201,5.2573,5.2646,5.2573,5.2573,26573.5978
2009-08-25 13:10:00,14.27,14.27,14.24,14.24,44942.44428116581,5.2573,5.2573,5.2462,5.2462,44942.4443
2009-08-25 13:15:00,14.25,14.25,14.21,14.22,38084.74161156012,5.2499,5.2499,5.2352,5.2389,38084.7416
2009-08-25 13:20:00,14.21,14.22,14.14,14.18,104457.50673524367,5.2352,5.2389,5.2094,5.2241,104457.5067
2009-08-25 13:25:00,14.18,14.18,14.13,14.13,68577.02669605681,5.2241,5.2241,5.2057,5.2057,68577.0267
2009-08-25 13:30:00,14.13,14.14,14.11,14.12,64780.7984325251,5.2057,5.2094,5.1983,5.202,64780.7984
2009-08-25 13:35:00,14.12,14.14,14.09,14.14,65515.55228998285,5.202,5.2094,5.191,5.2094,65515.5523
2009-08-25 13:40:00,14.14,14.14,14.14,14.14,21675.238795003672,5.2094,5.2094,5.2094,5.2094,21675.2388
2009-08-25 13:45:00,14.14,14.14,14.14,14.14,5878.0308596620125,5.2094,5.2094,5.2094,5.2094,5878.0309
2009-08-25 13:50:00,14.14,14.16,14.14,14.14,94048.4937545922,5.2094,5.2168,5.2094,5.2094,94048.4938
2009-08-25 13:55:00,14.14,14.15,14.13,14.14,78496.20377173646,5.2094,5.2131,5.2057,5.2094,78496.2038
2009-08-25 14:00:00,14.14,14.14,14.1,14.13,48738.672544697525,5.2094,5.2094,5.1947,5.2057,48738.6725
2009-08-25 14:05:00,14.14,14.23,14.13,14.17,55351.45726181729,5.2094,5.2425,5.2057,5.2204,55351.4573
2009-08-25 14:10:00,14.17,14.18,14.14,14.14,43472.936566250304,5.2204,5.2241,5.2094,5.2094,43472.9366
2009-08-25 14:15:00,14.14,14.18,14.14,14.18,17756.551555228998,5.2094,5.2241,5.2094,5.2241,17756.5516
2009-08-25 14:20:00,14.18,14.22,14.18,14.2,38452.118540289,5.2241,5.2389,5.2241,5.2315,38452.1185
2009-08-25 14:25:00,14.2,14.22,14.19,14.19,34655.89027675729,5.2315,5.2389,5.2278,5.2278,34655.8903
2009-08-25 14:30:00,14.19,14.19,14.17,14.17,15307.372030369825,5.2278,5.2278,5.2204,5.2204,15307.372
2009-08-25 14:35:00,14.17,14.17,14.1,14.12,200220.4261572373,5.2204,5.2204,5.1947,5.202,200220.4262
2009-08-25 14:40:00,14.12,14.15,14.1,14.14,54494.24442811657,5.202,5.2131,5.1947,5.2094,54494.2444
2009-08-25 14:45:00,14.14,14.14,14.14,14.14,7837.37447954935,5.2094,5.2094,5.2094,5.2094,7837.3745
2009-08-25 14:50:00,14.14,14.18,14.14,14.18,40533.921136419296,5.2094,5.2241,5.2094,5.2241,40533.9211
2009-08-25 14:55:00,14.18,14.19,14.16,14.19,96742.59123193727,5.2241,5.2278,5.2168,5.2278,96742.5912
2009-08-25 15:00:00,14.19,14.25,14.19,14.23,151359.29463629684,5.2278,5.2499,5.2278,5.2425,151359.2946
2009-08-25 15:05:00,14.23,14.25,14.23,14.23,79475.87558168013,5.2425,5.2499,5.2425,5.2425,79475.8756
2009-08-25 15:10:00,14.23,14.26,14.23,14.26,108743.57090374724,5.2425,5.2536,5.2425,5.2536,108743.5709
2009-08-25 15:15:00,14.26,14.27,14.25,14.27,145848.64070536368,5.2536,5.2573,5.2499,5.2573,145848.6407
2009-08-25 15:20:00,14.27,14.28,14.24,14.28,77516.53196179279,5.2573,5.261,5.2462,5.261,77516.532
2009-08-25 15:25:00,14.28,14.28,14.25,14.26,43717.85451873622,5.261,5.261,5.2499,5.2536,43717.8545
2009-08-25 15:30:00,14.27,14.27,14.22,14.22,122703.89419544452,5.2573,5.2573,5.2389,5.2389,122703.8942
2009-08-25 15:35:00,14.22,14.23,14.21,14.21,86578.49620377173,5.2389,5.2425,5.2352,5.2352,86578.4962
2009-08-25 15:40:00,14.22,14.23,14.19,14.19,164584.86407053637,5.2389,5.2425,5.2278,5.2278,164584.8641
2009-08-25 15:45:00,14.2,14.2,14.15,14.15,162992.8973793779,5.2315,5.2315,5.2131,5.2131,162992.8974
2009-08-25 15:50:00,14.16,14.18,14.15,14.16,223365.1726671565,5.2168,5.2241,5.2131,5.2168,223365.1727
2009-08-25 15:55:00,14.17,14.17,14.16,14.17,298554.9840803331,5.2204,5.2204,5.2168,5.2204,298554.9841
2009-08-26 09:30:00,14.08,14.08,13.83,13.84,189321.577271614,5.2203,5.2203,5.1276,5.1313,189321.5773
2009-08-26 09:35:00,13.89,13.91,13.8,13.9,45432.28018613764,5.1499,5.1573,5.1165,5.1536,45432.2802
2009-08-26 09:40:00,13.9,13.93,13.89,13.89,42738.18270879255,5.1536,5.1647,5.1499,5.1499,42738.1827
2009-08-26 09:45:00,13.89,13.92,13.86,13.87,72618.17291207446,5.1499,5.161,5.1388,5.1425,72618.1729
2009-08-26 09:50:00,13.87,13.87,13.83,13.87,55963.75214303208,5.1425,5.1425,5.1276,5.1425,55963.7521
2009-08-26 09:55:00,13.87,13.9,13.84,13.89,42248.34680382072,5.1425,5.1536,5.1313,5.1499,42248.3468
2009-08-26 10:00:00,13.89,13.98,13.87,13.93,90742.10139603232,5.1499,5.1832,5.1425,5.1647,90742.1014
2009-08-26 10:05:00,13.94,13.98,13.92,13.96,63678.66764633847,5.1684,5.1832,5.161,5.1758,63678.6676
2009-08-26 10:10:00,13.97,14.05,13.96,14.04,36492.77492040167,5.1795,5.2092,5.1758,5.2055,36492.7749
2009-08-26 10:15:00,14.04,14.09,14.03,14.07,60249.81631153563,5.2055,5.224,5.2018,5.2166,60249.8163
2009-08-26 10:20:00,14.07,14.11,14.06,14.09,112662.25814352192,5.2166,5.2314,5.2129,5.224,112662.2581
2009-08-26 10:25:00,14.1,14.11,14.08,14.09,47391.62380602498,5.2277,5.2314,5.2203,5.224,47391.6238
2009-08-26 10:30:00,14.09,14.2,14.09,14.18,124418.31986284594,5.224,5.2648,5.224,5.2574,124418.3199
2009-08-26 10:35:00,14.18,14.23,14.15,14.18,77883.90889052166,5.2574,5.2759,5.2463,5.2574,77883.9089
2009-08-26 10:40:00,14.18,14.19,14.07,14.08,75067.35243693362,5.2574,5.2611,5.2166,5.2203,75067.3524
2009-08-26 10:45:00,14.08,14.09,14.04,14.06,395297.5753122704,5.2203,5.224,5.2055,5.2129,395297.5753
2009-08-26 10:50:00,14.07,14.12,14.05,14.12,98701.93485182464,5.2166,5.2352,5.2092,5.2352,98701.9349
2009-08-26 10:55:00,14.1,14.12,14.08,14.11,62821.45481263776,5.2277,5.2352,5.2203,5.2314,62821.4548
2009-08-26 11:00:00,14.12,14.13,14.1,14.13,32941.46460935586,5.2352,5.2389,5.2277,5.2389,32941.4646
2009-08-26 11:05:00,14.12,14.13,14.11,14.12,30247.36713201077,5.2352,5.2389,5.2314,5.2352,30247.3671
2009-08-26 11:10:00,14.11,14.11,14.04,14.09,57433.25985794758,5.2314,5.2314,5.2055,5.224,57433.2599
2009-08-26 11:15:00,14.09,14.09,14.09,14.09,25593.926034778346,5.224,5.224,5.224,5.224,25593.926
2009-08-26 11:20:00,14.09,14.1,14.07,14.1,43840.31349497918,5.224,5.2277,5.2166,5.2277,43840.3135
2009-08-26 11:25:00,14.1,14.12,14.09,14.1,37349.98775410237,5.2277,5.2352,5.224,5.2277,37349.9878
2009-08-26 11:30:00,14.11,14.11,14.06,14.08,58780.308596620125,5.2314,5.2314,5.2129,5.2203,58780.3086
2009-08-26 11:35:00,14.08,14.09,14.08,14.09,47146.70585353906,5.2203,5.224,5.2203,5.224,47146.7059
2009-08-26 11:40:00,14.09,14.1,14.09,14.09,24981.63115356356,5.224,5.2277,5.224,5.224,24981.6312
2009-08-26 11:45:00,14.09,14.09,14.08,14.09,15184.913054126866,5.224,5.224,5.2203,5.224,15184.9131
2009-08-26 11:50:00,14.09,14.11,14.09,14.09,29022.77736958119,5.224,5.2314,5.224,5.224,29022.7774
2009-08-26 11:55:00,14.09,14.09,14.08,14.09,21430.320842517754,5.224,5.224,5.2203,5.224,21430.3208
2009-08-26 12:00:00,14.09,14.09,14.06,14.09,49840.80333088415,5.224,5.224,5.2129,5.224,49840.8033
2009-08-26 12:05:00,14.09,14.1,14.09,14.09,16654.42076904237,5.224,5.2277,5.224,5.224,16654.4208
2009-08-26 12:10:00,14.09,14.1,14.09,14.1,18246.38746020084,5.224,5.2277,5.224,5.2277,18246.3875
2009-08-26 12:15:00,14.1,14.14,14.09,14.14,37472.446730345335,5.2277,5.2426,5.224,5.2426,37472.4467
2009-08-26 12:20:00,14.14,14.16,14.14,14.16,25838.843987264263,5.2426,5.25,5.2426,5.25,25838.844
2009-08-26 12:25:00,14.16,14.17,14.14,14.14,24736.71320107764,5.25,5.2537,5.2426,5.2426,24736.7132
2009-08-26 12:30:00,14.14,14.15,14.13,14.14,28532.94146460936,5.2426,5.2463,5.2389,5.2426,28532.9415
2009-08-26 12:35:00,14.15,14.17,14.14,14.15,37717.36468283125,5.2463,5.2537,5.2426,5.2463,37717.3647
2009-08-26 12:40:00,14.14,14.14,14.13,14.14,15797.20793534166,5.2426,5.2426,5.2389,5.2426,15797.2079
2009-08-26 12:45:00,14.13,14.14,14.13,14.13,8572.128337007101,5.2389,5.2426,5.2389,5.2389,8572.1283
2009-08-26 12:50:00,14.13,14.14,14.13,14.13,31471.95689444036,5.2389,5.2426,5.2389,5.2389,31471.9569
2009-08-26 12:55:00,14.13,14.14,14.13,14.13,26206.22091599314,5.2389,5.2426,5.2389,5.2389,26206.2209
2009-08-26 13:00:00,14.13,14.14,14.13,14.13,23267.205486162133,5.2389,5.2426,5.2389,5.2389,23267.2055
2009-08-26 13:05:00,14.13,14.14,14.11,14.12,57678.1778104335,5.2389,5.2426,5.2314,5.2352,57678.1778
2009-08-26 13:10:00,14.11,14.12,14.11,14.11,10041.636051922604,5.2314,5.2352,5.2314,5.2314,10041.6361
2009-08-26 13:15:00,14.12,14.12,14.11,14.11,30614.74406073965,5.2352,5.2352,5.2314,5.2314,30614.7441
2009-08-26 13:20:00,14.11,14.12,14.11,14.11,12858.192505510651,5.2314,5.2352,5.2314,5.2314,12858.1925
2009-08-26 13:25:00,14.11,14.13,14.11,14.13,18858.682341415624,5.2314,5.2389,5.2314,5.2389,18858.6823
2009-08-26 13:30:00,14.13,14.14,14.12,14.14,33798.67744305657,5.2389,5.2426,5.2352,5.2426,33798.6774
2009-08-26 13:35:00,14.14,14.15,14.12,14.14,72128.33700710261,5.2426,5.2463,5.2352,5.2426,72128.337
2009-08-26 13:40:00,14.14,14.14,14.1,14.11,66372.76512368357,5.2426,5.2426,5.2277,5.2314,66372.7651
2009-08-26 13:45:00,14.11,14.12,14.09,14.09,43350.477590007344,5.2314,5.2352,5.224,5.224,43350.4776
2009-08-26 13:50:00,14.1,14.1,14.09,14.09,6612.7847171197645,5.2277,5.2277,5.224,5.224,6612.7847
2009-08-26 13:55:00,14.09,14.16,14.09,14.16,39064.41342150379,5.224,5.25,5.224,5.25,39064.4134
2009-08-26 14:00:00,14.16,14.17,14.15,14.17,41023.75704139113,5.25,5.2537,5.2463,5.2537,41023.757
2009-08-26 14:05:00,14.17,14.17,14.14,14.15,28900.318393338228,5.2537,5.2537,5.2426,5.2463,28900.3184
2009-08-26 14:10:00,14.14,14.14,14.12,14.13,23267.205486162133,5.2426,5.2426,5.2352,5.2389,23267.2055
2009-08-26 14:15:00,14.13,14.13,14.12,14.13,16531.96179279941,5.2389,5.2389,5.2352,5.2389,16531.9618
2009-08-26 14:20:00,14.12,14.13,14.09,14.1,27553.269654665684,5.2352,5.2389,5.224,5.2277,27553.2697
2009-08-26 14:25:00,14.09,14.11,14.09,14.09,25838.843987264263,5.224,5.2314,5.224,5.224,25838.844
2009-08-26 14:30:00,14.09,14.1,14.07,14.07,20205.731080088168,5.224,5.2277,5.2166,5.2166,20205.7311
2009-08-26 14:35:00,14.07,14.08,14.07,14.08,21920.15674748959,5.2166,5.2203,5.2166,5.2203,21920.1567
2009-08-26 14:40:00,14.07,14.08,14.07,14.07,14572.618172912073,5.2166,5.2203,5.2166,5.2166,14572.6182
2009-08-26 14:45:00,14.08,14.12,14.07,14.12,39554.24932647563,5.2203,5.2352,5.2166,5.2352,39554.2493
2009-08-26 14:50:00,14.12,14.12,14.07,14.08,47636.541758510895,5.2352,5.2352,5.2166,5.2203,47636.5418
2009-08-26 14:55:00,14.07,14.08,14.05,14.06,55596.3752143032,5.2166,5.2203,5.2092,5.2129,55596.3752
2009-08-26 15:00:00,14.05,14.08,14.05,14.07,37227.52877785941,5.2092,5.2203,5.2092,5.2166,37227.5288
2009-08-26 15:05:00,14.08,14.08,14.05,14.07,16776.87974528533,5.2203,5.2203,5.2092,5.2166,16776.8797
2009-08-26 15:10:00,14.07,14.08,14.06,14.07,30124.90815576781,5.2166,5.2203,5.2129,5.2166,30124.9082
2009-08-26 15:15:00,14.06,14.07,14.05,14.05,19226.0592701445,5.2129,5.2166,5.2092,5.2092,19226.0593
2009-08-26 15:20:00,14.05,14.06,14.05,14.06,12735.733529267694,5.2092,5.2129,5.2092,5.2129,12735.7335
2009-08-26 15:25:00,14.05,14.08,14.04,14.05,120254.71467058537,5.2092,5.2203,5.2055,5.2092,120254.7147
2009-08-26 15:30:00,14.05,14.06,14.01,14.03,137276.51236835658,5.2092,5.2129,5.1944,5.2018,137276.5124
2009-08-26 15:35:00,14.04,14.06,14.03,14.06,63801.12662258143,5.2055,5.2129,5.2018,5.2129,63801.1266
2009-08-26 15:40:00,14.06,14.06,14.05,14.05,38941.95444526083,5.2129,5.2129,5.2092,5.2092,38941.9544
2009-08-26 15:45:00,14.05,14.08,14.04,14.08,61229.4881214793,5.2092,5.2203,5.2055,5.2203,61229.4881
2009-08-26 15:50:00,14.08,14.12,14.07,14.12,69801.6164584864,5.2203,5.2352,5.2166,5.2352,69801.6165
2009-08-26 15:55:00,14.11,14.13,14.11,14.11,151604.21258878274,5.2314,5.2389,5.2314,5.2314,151604.2126
2009-08-27 09:30:00,14.05,14.05,13.92,13.94,40778.83908890522,5.2092,5.2092,5.161,5.1684,40778.8391
2009-08-27 09:35:00,13.95,13.96,13.89,13.91,41513.592946362965,5.1721,5.1758,5.1499,5.1573,41513.5929
2009-08-27 09:40:00,13.9,13.92,13.86,13.89,65393.09331373989,5.1536,5.161,5.1388,5.1499,65393.0933
2009-08-27 09:45:00,13.88,13.92,13.87,13.89,101518.49130541268,5.1462,5.161,5.1425,5.1499,101518.4913
2009-08-27 09:50:00,13.89,13.89,13.83,13.83,73842.76267450403,5.1499,5.1499,5.1276,5.1276,73842.7627
2009-08-27 09:55:00,13.83,13.85,13.79,13.8,79598.3345579231,5.1276,5.135,5.1128,5.1165,79598.3346
2009-08-27 10:00:00,13.8,13.82,13.76,13.79,105682.09649767326,5.1165,5.1239,5.1017,5.1128,105682.0965
2009-08-27 10:05:00,13.8,13.83,13.74,13.74,83149.64486896888,5.1165,5.1276,5.0943,5.0943,83149.6449
2009-08-27 10:10:00,13.74,13.77,13.72,13.73,72373.25495958854,5.0943,5.1054,5.0868,5.0906,72373.255
2009-08-27 10:15:00,13.73,13.74,13.69,13.69,63923.58559882439,5.0906,5.0943,5.0757,5.0757,63923.5856
2009-08-27 10:20:00,13.69,13.74,13.69,13.71,85476.3654175851,5.0757,5.0943,5.0757,5.0831,85476.3654
2009-08-27 10:25:00,13.71,13.74,13.67,13.68,152951.2613274553,5.0831,5.0943,5.0683,5.072,152951.2613
2009-08-27 10:30:00,13.68,13.7,13.66,13.67,136174.38158216997,5.072,5.0794,5.0646,5.0683,136174.3816
2009-08-27 10:35:00,13.66,13.69,13.65,13.65,135072.25079598333,5.0646,5.0757,5.0609,5.0609,135072.2508
2009-08-27 10:40:00,13.65,13.7,13.65,13.69,83149.64486896888,5.0609,5.0794,5.0609,5.0757,83149.6449
2009-08-27 10:45:00,13.69,13.7,13.65,13.65,60004.89835904972,5.0757,5.0794,5.0609,5.0609,60004.8984
2009-08-27 10:50:00,13.65,13.65,13.63,13.65,42003.4288513348,5.0609,5.0609,5.0535,5.0609,42003.4289
2009-08-27 10:55:00,13.65,13.68,13.63,13.66,71026.20622091599,5.0609,5.072,5.0535,5.0646,71026.2062
2009-08-27 11:00:00,13.65,13.66,13.64,13.65,57800.636786676456,5.0609,5.0646,5.0572,5.0609,57800.6368
2009-08-27 11:05:00,13.65,13.69,13.65,13.68,42370.80578006368,5.0609,5.0757,5.0609,5.072,42370.8058
2009-08-27 11:10:00,13.68,13.69,13.67,13.68,32574.087680626988,5.072,5.0757,5.0683,5.072,32574.0877
2009-08-27 11:15:00,13.67,13.68,13.65,13.65,21920.15674748959,5.0683,5.072,5.0609,5.0609,21920.1567
2009-08-27 11:20:00,13.65,13.65,13.65,13.65,23022.28753367621,5.0609,5.0609,5.0609,5.0609,23022.2875
2009-08-27 11:25:00,13.65,13.7,13.65,13.7,57188.34190546167,5.0609,5.0794,5.0609,5.0794,57188.3419
2009-08-27 11:30:00,13.7,13.7,13.68,13.68,55718.83419054616,5.0794,5.0794,5.072,5.072,55718.8342
2009-08-27 11:35:00,13.68,13.69,13.65,13.65,32819.0056331129,5.072,5.0757,5.0609,5.0609,32819.0056
2009-08-27 11:40:00,13.65,13.66,13.65,13.65,28532.94146460936,5.0609,5.0646,5.0609,5.0609,28532.9415
2009-08-27 11:45:00,13.65,13.69,13.65,13.69,29757.53122703894,5.0609,5.0757,5.0609,5.0757,29757.5312
2009-08-27 11:50:00,13.68,13.69,13.67,13.67,24369.336272348763,5.072,5.0757,5.0683,5.0683,24369.3363
2009-08-27 11:55:00,13.67,13.71,13.67,13.7,48983.59049718344,5.0683,5.0831,5.0683,5.0794,48983.5905
2009-08-27 12:00:00,13.7,13.71,13.69,13.69,38207.20058780308,5.0794,5.0831,5.0757,5.0757,38207.2006
2009-08-27 12:05:00,13.69,13.69,13.69,13.69,43840.31349497918,5.0757,5.0757,5.0757,5.0757,43840.3135
2009-08-27 12:10:00,13.69,13.71,13.69,13.71,56086.21111927504,5.0757,5.0831,5.0757,5.0831,56086.2111
2009-08-27 12:15:00,13.7,13.71,13.68,13.68,37472.446730345335,5.0794,5.0831,5.072,5.072,37472.4467
2009-08-27 12:20:00,13.67,13.68,13.66,13.68,28410.4824883664,5.0683,5.072,5.0646,5.072,28410.4825
2009-08-27 12:25:00,13.67,13.71,13.67,13.69,52045.06490325741,5.0683,5.0831,5.0683,5.0757,52045.0649
2009-08-27 12:30:00,13.7,13.72,13.69,13.69,59515.06245407788,5.0794,5.0868,5.0757,5.0757,59515.0625
2009-08-27 12:35:00,13.69,13.7,13.69,13.69,12490.815576781775,5.0757,5.0794,5.0757,5.0757,12490.8156
2009-08-27 12:40:00,13.69,13.7,13.69,13.69,14695.077149155031,5.0757,5.0794,5.0757,5.0757,14695.0771
2009-08-27 12:45:00,13.69,13.7,13.69,13.7,7959.833455792309,5.0757,5.0794,5.0757,5.0794,7959.8335
2009-08-27 12:50:00,13.7,13.7,13.69,13.69,15429.831006612783,5.0794,5.0794,5.0757,5.0757,15429.831
2009-08-27 12:55:00,13.69,13.71,13.69,13.7,17144.256674014203,5.0757,5.0831,5.0757,5.0794,17144.2567
2009-08-27 13:00:00,13.71,13.72,13.7,13.7,30002.449179524858,5.0831,5.0868,5.0794,5.0794,30002.4492
2009-08-27 13:05:00,13.7,13.72,13.7,13.72,32206.71075189811,5.0794,5.0868,5.0794,5.0868,32206.7108
2009-08-27 13:10:00,13.72,13.72,13.71,13.72,15674.7489590987,5.0868,5.0868,5.0831,5.0868,15674.749
2009-08-27 13:15:00,13.72,13.72,13.71,13.72,10898.848885623316,5.0868,5.0868,5.0831,5.0868,10898.8489
2009-08-27 13:20:00,13.71,13.72,13.71,13.72,18858.682341415624,5.0831,5.0868,5.0831,5.0868,18858.6823
2009-08-27 13:25:00,13.72,13.73,13.71,13.72,32084.25177565516,5.0868,5.0906,5.0831,5.0868,32084.2518
2009-08-27 13:30:00,13.72,13.75,13.71,13.74,47391.62380602498,5.0868,5.098,5.0831,5.0943,47391.6238
2009-08-27 13:35:00,13.74,13.78,13.74,13.78,23512.12343864805,5.0943,5.1091,5.0943,5.1091,23512.1234
2009-08-27 13:40:00,13.78,13.81,13.78,13.81,24124.418319862845,5.1091,5.1202,5.1091,5.1202,24124.4183
2009-08-27 13:45:00,13.81,13.83,13.8,13.82,54739.162380602495,5.1202,5.1276,5.1165,5.1239,54739.1624
2009-08-27 13:50:00,13.83,13.86,13.82,13.86,28288.02351212344,5.1276,5.1388,5.1239,5.1388,28288.0235
2009-08-27 13:55:00,13.86,13.87,13.83,13.83,29390.154298310063,5.1388,5.1425,5.1276,5.1276,29390.1543
2009-08-27 14:00:00,13.83,13.87,13.83,13.87,45187.36223365172,5.1276,5.1425,5.1276,5.1425,45187.3622
2009-08-27 14:05:00,13.87,13.89,13.87,13.87,42860.64168503551,5.1425,5.1499,5.1425,5.1425,42860.6417
2009-08-27 14:10:00,13.87,13.88,13.83,13.84,41146.21601763409,5.1425,5.1462,5.1276,5.1313,41146.216
2009-08-27 14:15:00,13.83,13.84,13.83,13.84,7469.997550820474,5.1276,5.1313,5.1276,5.1313,7469.9976
2009-08-27 14:20:00,13.84,13.87,13.83,13.87,23512.12343864805,5.1313,5.1425,5.1276,5.1425,23512.1234
2009-08-27 14:25:00,13.87,13.89,13.84,13.87,43595.39554249327,5.1425,5.1499,5.1313,5.1425,43595.3955
2009-08-27 14:30:00,13.87,13.91,13.87,13.9,79353.41660543717,5.1425,5.1573,5.1425,5.1536,79353.4166
2009-08-27 14:35:00,13.9,13.91,13.89,13.9,75189.81141317658,5.1536,5.1573,5.1499,5.1536,75189.8114
2009-08-27 14:40:00,13.91,13.96,13.9,13.96,86578.49620377173,5.1573,5.1758,5.1536,5.1758,86578.4962
2009-08-27 14:45:00,13.96,13.96,13.91,13.91,56453.58804800391,5.1758,5.1758,5.1573,5.1573,56453.588
2009-08-27 14:50:00,13.91,13.92,13.91,13.91,20573.10800881705,5.1573,5.161,5.1573,5.1573,20573.108
2009-08-27 14:55:00,13.91,13.92,13.89,13.9,36002.93901542983,5.1573,5.161,5.1499,5.1536,36002.939
2009-08-27 15:00:00,13.91,13.91,13.88,13.88,36002.93901542983,5.1573,5.1573,5.1462,5.1462,36002.939
2009-08-27 15:05:00,13.89,13.9,13.88,13.9,49840.80333088415,5.1499,5.1536,5.1462,5.1536,49840.8033
2009-08-27 15:10:00,13.9,13.9,13.89,13.9,22042.61572373255,5.1536,5.1536,5.1499,5.1536,22042.6157
2009-08-27 15:15:00,13.9,13.91,13.89,13.9,71271.1241734019,5.1536,5.1573,5.1499,5.1536,71271.1242
2009-08-27 15:20:00,13.91,13.91,13.88,13.89,52289.98285574332,5.1573,5.1573,5.1462,5.1499,52289.9829
2009-08-27 15:25:00,13.89,13.9,13.86,13.88,102987.99902032818,5.1499,5.1536,5.1388,5.1462,102987.999
2009-08-27 15:30:00,13.88,13.91,13.87,13.87,131031.1045799657,5.1462,5.1573,5.1425,5.1425,131031.1046
2009-08-27 15:35:00,13.87,13.89,13.87,13.89,38697.03649277492,5.1425,5.1499,5.1425,5.1499,38697.0365
2009-08-27 15:40:00,13.89,13.91,13.87,13.91,173156.99240754347,5.1499,5.1573,5.1425,5.1573,173156.9924
2009-08-27 15:45:00,13.91,13.91,13.89,13.91,156747.489590987,5.1573,5.1573,5.1499,5.1573,156747.4896
2009-08-27 15:50:00,13.9,13.94,13.9,13.92,265980.8963997061,5.1536,5.1684,5.1536,5.161,265980.8964
2009-08-27 15:55:00,13.93,13.93,13.91,13.91,383051.6776879745,5.1647,5.1647,5.1573,5.1573,383051.6777
2009-08-28 09:30:00,13.96,14.07,13.96,14.07,106661.76830761692,5.1758,5.2166,5.1758,5.2166,106661.7683
2009-08-28 09:35:00,14.05,14.14,13.97,13.98,64658.33945628214,5.2092,5.2426,5.1795,5.1832,64658.3395
2009-08-28 09:40:00,13.99,14.0,13.94,13.95,61964.241978937054,5.187,5.1907,5.1684,5.1721,61964.242
2009-08-28 09:45:00,13.94,13.95,13.88,13.94,51677.687974528526,5.1684,5.1721,5.1462,5.1684,51677.688
2009-08-28 09:50:00,13.94,13.96,13.89,13.96,63923.58559882439,5.1684,5.1758,5.1499,5.1758,63923.5856
2009-08-28 09:55:00,13.96,13.97,13.88,13.89,85721.28337007102,5.1758,5.1795,5.1462,5.1499,85721.2834
2009-08-28 10:00:00,13.89,13.91,13.88,13.9,60249.81631153563,5.1499,5.1573,5.1462,5.1536,60249.8163
2009-08-28 10:05:00,13.9,13.9,13.78,13.85,128581.92505510652,5.1536,5.1536,5.1091,5.135,128581.9251
2009-08-28 10:10:00,13.84,13.91,13.84,13.88,60984.570168993385,5.1313,5.1573,5.1313,5.1462,60984.5702
2009-08-28 10:15:00,13.88,13.94,13.87,13.93,51187.85206955669,5.1462,5.1684,5.1425,5.1647,51187.8521
2009-08-28 10:20:00,13.93,13.93,13.87,13.87,86211.11927504286,5.1647,5.1647,5.1425,5.1425,86211.1193
2009-08-28 10:25:00,13.87,13.9,13.84,13.87,61596.86505020817,5.1425,5.1536,5.1313,5.1425,61596.8651
2009-08-28 10:30:00,13.87,13.87,13.83,13.86,57310.80088170463,5.1425,5.1425,5.1276,5.1388,57310.8009
2009-08-28 10:35:00,13.86,13.87,13.83,13.87,81802.59613029634,5.1388,5.1425,5.1276,5.1425,81802.5961
2009-08-28 10:40:00,13.87,13.88,13.85,13.85,68577.02669605681,5.1425,5.1462,5.135,5.135,68577.0267
2009-08-28 10:45:00,13.85,13.88,13.83,13.88,37962.28263531717,5.135,5.1462,5.1276,5.1462,37962.2826
2009-08-28 10:50:00,13.87,13.91,13.87,13.89,61107.02914523634,5.1425,5.1573,5.1425,5.1499,61107.0291
2009-08-28 10:55:00,13.9,13.91,13.86,13.86,89395.05265735977,5.1536,5.1573,5.1388,5.1388,89395.0527
2009-08-28 11:00:00,13.86,13.87,13.82,13.83,77761.44991427871,5.1388,5.1425,5.1239,5.1276,77761.4499
2009-08-28 11:05:00,13.83,13.87,13.83,13.85,75802.10629439137,5.1276,5.1425,5.1276,5.135,75802.1063
2009-08-28 11:10:00,13.84,13.87,13.82,13.86,49718.3443546412,5.1313,5.1425,5.1239,5.1388,49718.3444
2009-08-28 11:15:00,13.86,13.88,13.86,13.88,31227.038941954444,5.1388,5.1462,5.1388,5.1462,31227.0389
2009-08-28 11:20:00,13.87,13.87,13.84,13.87,64903.257408768055,5.1425,5.1425,5.1313,5.1425,64903.2574
2009-08-28 11:25:00,13.87,13.87,13.85,13.86,21062.94391378888,5.1425,5.1425,5.135,5.1388,21062.9439
2009-08-28 11:30:00,13.85,13.86,13.85,13.86,14817.53612539799,5.135,5.1388,5.135,5.1388,14817.5361
2009-08-28 11:35:00,13.85,13.88,13.85,13.86,29390.154298310063,5.135,5.1462,5.135,5.1388,29390.1543
2009-08-28 11:40:00,13.86,13.87,13.85,13.85,15797.20793534166,5.1388,5.1425,5.135,5.135,15797.2079
2009-08-28 11:45:00,13.86,13.87,13.85,13.85,22777.36958119029,5.1388,5.1425,5.135,5.135,22777.3696
2009-08-28 11:50:00,13.86,13.86,13.85,13.85,18001.469507714915,5.1388,5.1388,5.135,5.135,18001.4695
2009-08-28 11:55:00,13.85,13.86,13.83,13.85,18981.141317658585,5.135,5.1388,5.1276,5.135,18981.1413
2009-08-28 12:00:00,13.86,13.88,13.85,13.87,19470.977222630416,5.1388,5.1462,5.135,5.1425,19470.9772
2009-08-28 12:05:00,13.87,13.87,13.83,13.83,10164.095028165564,5.1425,5.1425,5.1276,5.1276,10164.095
2009-08-28 12:10:00,13.83,13.84,13.83,13.83,11878.520695566984,5.1276,5.1313,5.1276,5.1276,11878.5207
2009-08-28 12:15:00,13.82,13.83,13.8,13.81,119152.58388439871,5.1239,5.1276,5.1165,5.1202,119152.5839
2009-08-28 12:20:00,13.81,13.82,13.78,13.78,69066.86260102865,5.1202,5.1239,5.1091,5.1091,69066.8626
2009-08-28 12:25:00,13.78,13.81,13.77,13.79,48616.213568454565,5.1091,5.1202,5.1054,5.1128,48616.2136
2009-08-28 12:30:00,13.79,13.79,13.76,13.78,44575.06735243693,5.1128,5.1128,5.1017,5.1091,44575.0674
2009-08-28 12:35:00,13.76,13.82,13.76,13.81,52657.3597844722,5.1017,5.1239,5.1017,5.1202,52657.3598
2009-08-28 12:40:00,13.81,13.82,13.79,13.8,26573.59784472201,5.1202,5.1239,5.1128,5.1165,26573.5978
2009-08-28 12:45:00,13.81,13.82,13.79,13.81,43472.936566250304,5.1202,5.1239,5.1128,5.1202,43472.9366
2009-08-28 12:50:00,13.81,13.82,13.78,13.78,17389.17462650012,5.1202,5.1239,5.1091,5.1091,17389.1746
2009-08-28 12:55:00,13.78,13.78,13.78,13.78,10409.01298065148,5.1091,5.1091,5.1091,5.1091,10409.013
2009-08-28 13:00:00,13.78,13.82,13.78,13.81,43472.936566250304,5.1091,5.1239,5.1091,5.1202,43472.9366
2009-08-28 13:05:00,13.82,13.82,13.81,13.82,23267.205486162133,5.1239,5.1239,5.1202,5.1239,23267.2055
2009-08-28 13:10:00,13.82,13.87,13.82,13.85,44452.60837619397,5.1239,5.1425,5.1239,5.135,44452.6084
2009-08-28 13:15:00,13.85,13.87,13.84,13.86,34655.89027675729,5.135,5.1425,5.1313,5.1388,34655.8903
2009-08-28 13:20:00,13.86,13.87,13.83,13.83,54984.08033308841,5.1388,5.1425,5.1276,5.1276,54984.0803
2009-08-28 13:25:00,13.83,13.84,13.8,13.8,42738.18270879255,5.1276,5.1313,5.1165,5.1165,42738.1827
2009-08-28 13:30:00,13.81,13.83,13.81,13.82,32819.0056331129,5.1202,5.1276,5.1202,5.1239,32819.0056
2009-08-28 13:35:00,13.83,13.83,13.79,13.81,41146.21601763409,5.1276,5.1276,5.1128,5.1202,41146.216
2009-08-28 13:40:00,13.81,13.82,13.81,13.81,20695.56698506,5.1202,5.1239,5.1202,5.1202,20695.567
2009-08-28 13:45:00,13.81,13.81,13.78,13.78,50453.09821209894,5.1202,5.1202,5.1091,5.1091,50453.0982
2009-08-28 13:50:00,13.78,13.79,13.78,13.78,51432.77002204261,5.1091,5.1128,5.1091,5.1091,51432.77
2009-08-28 13:55:00,13.78,13.79,13.77,13.78,32819.0056331129,5.1091,5.1128,5.1054,5.1091,32819.0056
2009-08-28 14:00:00,13.77,13.77,13.75,13.75,30124.90815576781,5.1054,5.1054,5.098,5.098,30124.9082
2009-08-28 14:05:00,13.75,13.78,13.75,13.78,31471.95689444036,5.098,5.1091,5.098,5.1091,31471.9569
2009-08-28 14:10:00,13.78,13.8,13.78,13.79,36982.6108253735,5.1091,5.1165,5.1091,5.1128,36982.6108
2009-08-28 14:15:00,13.79,13.8,13.78,13.79,36982.6108253735,5.1128,5.1165,5.1091,5.1128,36982.6108
2009-08-28 14:20:00,13.8,13.8,13.77,13.78,64780.7984325251,5.1165,5.1165,5.1054,5.1091,64780.7984
2009-08-28 14:25:00,13.78,13.78,13.75,13.75,106906.68626010286,5.1091,5.1091,5.098,5.098,106906.6863
2009-08-28 14:30:00,13.75,13.77,13.72,13.74,78128.82684300758,5.098,5.1054,5.0868,5.0943,78128.8268
2009-08-28 14:35:00,13.74,13.76,13.74,13.75,79108.49865295125,5.0943,5.1017,5.0943,5.098,79108.4987
2009-08-28 14:40:00,13.75,13.75,13.72,13.73,123071.2711241734,5.098,5.098,5.0868,5.0906,123071.2711
2009-08-28 14:45:00,13.72,13.74,13.71,13.73,147318.1484202792,5.0868,5.0943,5.0831,5.0906,147318.1484
2009-08-28 14:50:00,13.73,13.75,13.71,13.72,163115.35635562087,5.0906,5.098,5.0831,5.0868,163115.3564
2009-08-28 14:55:00,13.73,13.73,13.7,13.7,77271.61400930688,5.0906,5.0906,5.0794,5.0794,77271.614
2009-08-28 15:00:00,13.7,13.71,13.7,13.71,57188.34190546167,5.0794,5.0831,5.0794,5.0831,57188.3419
2009-08-28 15:05:00,13.7,13.71,13.66,13.66,267450.4041146216,5.0794,5.0831,5.0646,5.0646,267450.4041
2009-08-28 15:10:00,13.66,13.69,13.66,13.69,73720.30369826108,5.0646,5.0757,5.0646,5.0757,73720.3037
2009-08-28 15:15:00,13.69,13.69,13.67,13.69,109968.16066617682,5.0757,5.0757,5.0683,5.0757,109968.1607
2009-08-28 15:20:00,13.69,13.72,13.69,13.7,190178.7901053147,5.0757,5.0868,5.0757,5.0794,190178.7901
2009-08-28 15:25:00,13.7,13.72,13.69,13.71,61596.86505020817,5.0794,5.0868,5.0757,5.0831,61596.8651
2009-08-28 15:30:00,13.72,13.74,13.7,13.7,180014.69507714914,5.0868,5.0943,5.0794,5.0794,180014.6951
2009-08-28 15:35:00,13.71,13.73,13.69,13.7,157237.32549595885,5.0831,5.0906,5.0757,5.0794,157237.3255
2009-08-28 15:40:00,13.7,13.74,13.69,13.69,129071.76096007836,5.0794,5.0943,5.0757,5.0757,129071.761
2009-08-28 15:45:00,13.69,13.7,13.67,13.7,139603.2329169728,5.0757,5.0794,5.0683,5.0794,139603.2329
2009-08-28 15:50:00,13.7,13.72,13.69,13.72,112907.17609600782,5.0794,5.0868,5.0757,5.0868,112907.1761
2009-08-28 15:55:00,13.71,13.74,13.7,13.74,270634.33749693853,5.0831,5.0943,5.0794,5.0943,270634.3375
2009-08-31 09:30:00,13.51,13.71,13.48,13.56,104457.50673524367,5.009,5.0831,4.9979,5.0275,104457.5067
2009-08-31 09:35:00,13.55,13.56,13.4,13.51,90374.72446730344,5.0238,5.0275,4.9682,5.009,90374.7245
2009-08-31 09:40:00,13.51,13.52,13.42,13.5,50575.5571883419,5.009,5.0127,4.9756,5.0053,50575.5572
2009-08-31 09:45:00,13.49,13.52,13.42,13.45,101028.65540044084,5.0016,5.0127,4.9756,4.9867,101028.6554
2009-08-31 09:50:00,13.45,13.47,13.4,13.46,91599.31422973303,4.9867,4.9942,4.9682,4.9904,91599.3142
2009-08-31 09:55:00,13.46,13.47,13.34,13.4,327822.67940240016,4.9904,4.9942,4.946,4.9682,327822.6794
2009-08-31 10:00:00,13.4,13.41,13.36,13.41,94783.24761204996,4.9682,4.9719,4.9534,4.9719,94783.2476
2009-08-31 10:05:00,13.41,13.47,13.39,13.43,127847.17119764876,4.9719,4.9942,4.9645,4.9793,127847.1712
2009-08-31 10:10:00,13.43,13.43,13.38,13.42,81680.13715405339,4.9793,4.9793,4.9608,4.9756,81680.1372
2009-08-31 10:15:00,13.42,13.45,13.39,13.43,87313.25006122948,4.9756,4.9867,4.9645,4.9793,87313.2501
2009-08-31 10:20:00,13.43,13.44,13.37,13.38,115111.43766838108,4.9793,4.983,4.9571,4.9608,115111.4377
2009-08-31 10:25:00,13.37,13.42,13.36,13.41,72985.54984080333,4.9571,4.9756,4.9534,4.9719,72985.5498
2009-08-31 10:30:00,13.41,13.41,13.34,13.34,96497.67327945138,4.9719,4.9719,4.946,4.946,96497.6733
2009-08-31 10:35:00,13.34,13.39,13.34,13.38,78128.82684300758,4.946,4.9645,4.946,4.9608,78128.8268
2009-08-31 10:40:00,13.39,13.4,13.37,13.38,92456.52706343374,4.9645,4.9682,4.9571,4.9608,92456.5271
2009-08-31 10:45:00,13.38,13.41,13.38,13.39,42493.26475630664,4.9608,4.9719,4.9608,4.9645,42493.2648
2009-08-31 10:50:00,13.4,13.42,13.38,13.39,353049.2285084496,4.9682,4.9756,4.9608,4.9645,353049.2285
2009-08-31 10:55:00,13.39,13.41,13.38,13.41,32819.0056331129,4.9645,4.9719,4.9608,4.9719,32819.0056
2009-08-31 11:00:00,13.41,13.41,13.37,13.39,68577.02669605681,4.9719,4.9719,4.9571,4.9645,68577.0267
2009-08-31 11:05:00,13.39,13.4,13.38,13.4,33431.3005143277,4.9645,4.9682,4.9608,4.9682,33431.3005
2009-08-31 11:10:00,13.4,13.42,13.4,13.41,35513.103110458,4.9682,4.9756,4.9682,4.9719,35513.1031
2009-08-31 11:15:00,13.41,13.43,13.41,13.43,72740.63188831741,4.9719,4.9793,4.9719,4.9793,72740.6319
2009-08-31 11:20:00,13.42,13.45,13.42,13.45,400685.77026696055,4.9756,4.9867,4.9756,4.9867,400685.7703
2009-08-31 11:25:00,13.45,13.46,13.42,13.46,112784.71711976489,4.9867,4.9904,4.9756,4.9904,112784.7171
2009-08-31 11:30:00,13.45,13.48,13.45,13.47,67842.27283859906,4.9867,4.9979,4.9867,4.9942,67842.2728
2009-08-31 11:35:00,13.46,13.5,13.46,13.5,89762.42958608865,4.9904,5.0053,4.9904,5.0053,89762.4296
2009-08-31 11:40:00,13.5,13.5,13.47,13.47,63433.74969385256,5.0053,5.0053,4.9942,4.9942,63433.7497
2009-08-31 11:45:00,13.47,13.47,13.47,13.47,24614.25422483468,4.9942,4.9942,4.9942,4.9942,24614.2542
2009-08-31 11:50:00,13.47,13.47,13.47,13.47,37962.28263531717,4.9942,4.9942,4.9942,4.9942,37962.2826
2009-08-31 11:55:00,13.47,13.47,13.47,13.47,12735.733529267694,4.9942,4.9942,4.9942,4.9942,12735.7335
2009-08-31 12:00:00,13.47,13.48,13.47,13.47,204506.4903257409,4.9942,4.9979,4.9942,4.9942,204506.4903
2009-08-31 12:05:00,13.47,13.47,13.46,13.46,98701.93485182464,4.9942,4.9942,4.9904,4.9904,98701.9349
2009-08-31 12:10:00,13.46,13.47,13.46,13.46,51555.22899828557,4.9904,4.9942,4.9904,4.9904,51555.229
2009-08-31 12:15:00,13.47,13.47,13.46,13.47,82292.43203526818,4.9942,4.9942,4.9904,4.9942,82292.432
2009-08-31 12:20:00,13.47,13.47,13.46,13.47,27063.43374969385,4.9942,4.9942,4.9904,4.9942,27063.4337
2009-08-31 12:25:00,13.47,13.47,13.46,13.47,32084.25177565516,4.9942,4.9942,4.9904,4.9942,32084.2518
2009-08-31 12:30:00,13.47,13.47,13.46,13.46,13103.11045799657,4.9942,4.9942,4.9904,4.9904,13103.1105
2009-08-31 12:35:00,13.45,13.46,13.42,13.42,76291.94219936321,4.9867,4.9904,4.9756,4.9756,76291.9422
2009-08-31 12:40:00,13.43,13.45,13.43,13.45,23022.28753367621,4.9793,4.9867,4.9793,4.9867,23022.2875
2009-08-31 12:45:00,13.44,13.45,13.43,13.45,16899.338721528286,4.983,4.9867,4.9793,4.9867,16899.3387
2009-08-31 12:50:00,13.44,13.46,13.42,13.43,41880.96987509184,4.983,4.9904,4.9756,4.9793,41880.9699
2009-08-31 12:55:00,13.43,13.43,13.42,13.43,4408.523144746509,4.9793,4.9793,4.9756,4.9793,4408.5231
2009-08-31 13:00:00,13.43,13.43,13.4,13.42,49840.80333088415,4.9793,4.9793,4.9682,4.9756,49840.8033
2009-08-31 13:05:00,13.41,13.42,13.39,13.4,49106.0494734264,4.9719,4.9756,4.9645,4.9682,49106.0495
2009-08-31 13:10:00,13.4,13.42,13.39,13.42,31227.038941954444,4.9682,4.9756,4.9645,4.9756,31227.0389
2009-08-31 13:15:00,13.42,13.43,13.41,13.43,13715.405339211364,4.9756,4.9793,4.9719,4.9793,13715.4053
2009-08-31 13:20:00,13.43,13.43,13.42,13.42,12490.815576781775,4.9793,4.9793,4.9756,4.9756,12490.8156
2009-08-31 13:25:00,13.42,13.42,13.41,13.42,14939.995101640949,4.9756,4.9756,4.9719,4.9756,14939.9951
2009-08-31 13:30:00,13.42,13.43,13.41,13.43,28900.318393338228,4.9756,4.9793,4.9719,4.9793,28900.3184
2009-08-31 13:35:00,13.42,13.43,13.41,13.42,34533.43130051433,4.9756,4.9793,4.9719,4.9756,34533.4313
2009-08-31 13:40:00,13.42,13.42,13.39,13.39,34288.513348028406,4.9756,4.9756,4.9645,4.9645,34288.5133
2009-08-31 13:45:00,13.4,13.4,13.39,13.39,15552.289982855742,4.9682,4.9682,4.9645,4.9645,15552.29
2009-08-31 13:50:00,13.39,13.4,13.39,13.39,25471.46705853539,4.9645,4.9682,4.9645,4.9645,25471.4671
2009-08-31 13:55:00,13.39,13.4,13.39,13.39,15184.913054126866,4.9645,4.9682,4.9645,4.9645,15184.9131
2009-08-31 14:00:00,13.39,13.4,13.38,13.38,30247.36713201077,4.9645,4.9682,4.9608,4.9608,30247.3671
2009-08-31 14:05:00,13.38,13.39,13.38,13.38,21797.697771246632,4.9608,4.9645,4.9608,4.9608,21797.6978
2009-08-31 14:10:00,13.39,13.39,13.34,13.35,127847.17119764876,4.9645,4.9645,4.946,4.9497,127847.1712
2009-08-31 14:15:00,13.35,13.36,13.32,13.32,109110.94783247611,4.9497,4.9534,4.9385,4.9385,109110.9478
2009-08-31 14:20:00,13.32,13.36,13.32,13.34,89517.51163360274,4.9385,4.9534,4.9385,4.946,89517.5116
2009-08-31 14:25:00,13.33,13.35,13.33,13.35,43105.55963752143,4.9423,4.9497,4.9423,4.9497,43105.5596
2009-08-31 14:30:00,13.35,13.38,13.34,13.38,19470.977222630416,4.9497,4.9608,4.946,4.9608,19470.9772
2009-08-31 14:35:00,13.37,13.38,13.37,13.37,36860.15184913054,4.9571,4.9608,4.9571,4.9571,36860.1518
2009-08-31 14:40:00,13.38,13.4,13.37,13.39,42860.64168503551,4.9608,4.9682,4.9571,4.9645,42860.6417
2009-08-31 14:45:00,13.38,13.39,13.38,13.38,34288.513348028406,4.9608,4.9645,4.9608,4.9608,34288.5133
2009-08-31 14:50:00,13.39,13.39,13.38,13.38,46289.49301983835,4.9645,4.9645,4.9608,4.9608,46289.493
2009-08-31 14:55:00,13.38,13.41,13.34,13.35,95640.46044575066,4.9608,4.9719,4.946,4.9497,95640.4604
2009-08-31 15:00:00,13.35,13.35,13.33,13.33,42370.80578006368,4.9497,4.9497,4.9423,4.9423,42370.8058
2009-08-31 15:05:00,13.33,13.34,13.33,13.34,22899.82855743326,4.9423,4.946,4.9423,4.946,22899.8286
2009-08-31 15:10:00,13.33,13.35,13.33,13.35,74455.05755571883,4.9423,4.9497,4.9423,4.9497,74455.0576
2009-08-31 15:15:00,13.35,13.38,13.34,13.37,61229.4881214793,4.9497,4.9608,4.946,4.9571,61229.4881
2009-08-31 15:20:00,13.37,13.38,13.34,13.34,76169.48322312025,4.9571,4.9608,4.946,4.946,76169.4832
2009-08-31 15:25:00,13.35,13.38,13.31,13.35,157727.16140093066,4.9497,4.9608,4.9348,4.9497,157727.1614
2009-08-31 15:30:00,13.36,13.38,13.35,13.38,50208.18025961303,4.9534,4.9608,4.9497,4.9608,50208.1803
2009-08-31 15:35:00,13.38,13.41,13.38,13.4,56208.670095518,4.9608,4.9719,4.9608,4.9682,56208.6701
2009-08-31 15:40:00,13.41,13.41,13.39,13.4,80210.62943913788,4.9719,4.9719,4.9645,4.9682,80210.6294
2009-08-31 15:45:00,13.4,13.42,13.39,13.42,240264.5113886848,4.9682,4.9756,4.9645,4.9756,240264.5114
2009-08-31 15:50:00,13.41,13.43,13.41,13.43,150624.5407788391,4.9719,4.9793,4.9719,4.9793,150624.5408
2009-08-31 15:55:00,13.43,13.45,13.42,13.45,452485.917217732,4.9793,4.9867,4.9756,4.9867,452485.9172
2009-09-01 09:30:00,13.41,13.47,13.34,13.39,178667.6463384766,4.9719,4.9942,4.946,4.9645,178667.6463
2009-09-01 09:35:00,13.39,13.42,13.38,13.39,129928.97379377908,4.9645,4.9756,4.9608,4.9645,129928.9738
2009-09-01 09:40:00,13.4,13.42,13.39,13.42,126255.20450649032,4.9682,4.9756,4.9645,4.9756,126255.2045
2009-09-01 09:45:00,13.42,13.51,13.42,13.51,170585.35390644133,4.9756,5.009,4.9756,5.009,170585.3539
2009-09-01 09:50:00,13.51,13.52,13.47,13.47,189811.41317658583,5.009,5.0127,4.9942,4.9942,189811.4132
2009-09-01 09:55:00,13.47,13.53,13.47,13.52,122948.81214793044,4.9942,5.0164,4.9942,5.0127,122948.8121
2009-09-01 10:00:00,13.53,13.6,13.49,13.52,199240.75434729364,5.0164,5.0424,5.0016,5.0127,199240.7543
2009-09-01 10:05:00,13.52,13.63,13.51,13.6,83272.10384521185,5.0127,5.0535,5.009,5.0424,83272.1038
2009-09-01 10:10:00,13.6,13.6,13.53,13.54,109478.324761205,5.0424,5.0424,5.0164,5.0201,109478.3248
2009-09-01 10:15:00,13.53,13.57,13.52,13.53,189444.0362478569,5.0164,5.0312,5.0127,5.0164,189444.0362
2009-09-01 10:20:00,13.52,13.52,13.44,13.5,102008.32721038452,5.0127,5.0127,4.983,5.0053,102008.3272
2009-09-01 10:25:00,13.51,13.57,13.5,13.53,110090.61964241978,5.009,5.0312,5.0053,5.0164,110090.6196
2009-09-01 10:30:00,13.53,13.58,13.51,13.56,108988.48885623316,5.0164,5.0349,5.009,5.0275,108988.4889
2009-09-01 10:35:00,13.56,13.58,13.51,13.52,72985.54984080333,5.0275,5.0349,5.009,5.0127,72985.5498
2009-09-01 10:40:00,13.53,13.55,13.51,13.52,77149.15503306391,5.0164,5.0238,5.009,5.0127,77149.155
2009-09-01 10:45:00,13.52,13.55,13.51,13.53,102498.16311535636,5.0127,5.0238,5.009,5.0164,102498.1631
2009-09-01 10:50:00,13.53,13.54,13.5,13.52,138133.7252020573,5.0164,5.0201,5.0053,5.0127,138133.7252
2009-09-01 10:55:00,13.51,13.51,13.45,13.45,116213.5684545677,5.009,5.009,4.9867,4.9867,116213.5685
2009-09-01 11:00:00,13.44,13.44,13.41,13.42,54739.162380602495,4.983,4.983,4.9719,4.9756,54739.1624
2009-09-01 11:05:00,13.42,13.44,13.38,13.39,68332.1087435709,4.9756,4.983,4.9608,4.9645,68332.1087
2009-09-01 11:10:00,13.39,13.39,13.33,13.35,60617.1932402645,4.9645,4.9645,4.9423,4.9497,60617.1932
2009-09-01 11:15:00,13.36,13.37,13.29,13.36,69556.69850600048,4.9534,4.9571,4.9274,4.9534,69556.6985
2009-09-01 11:20:00,13.36,13.36,13.25,13.29,64168.50355131031,4.9534,4.9534,4.9126,4.9274,64168.5036
2009-09-01 11:25:00,13.3,13.34,13.23,13.23,135439.62772471222,4.9311,4.946,4.9052,4.9052,135439.6277
2009-09-01 11:30:00,13.23,13.29,13.2,13.28,123193.73010041636,4.9052,4.9274,4.8941,4.9237,123193.7301
2009-09-01 11:35:00,13.28,13.29,13.16,13.18,151359.29463629684,4.9237,4.9274,4.8792,4.8866,151359.2946
2009-09-01 11:40:00,13.18,13.24,13.16,13.2,120499.63262307126,4.8866,4.9089,4.8792,4.8941,120499.6326
2009-09-01 11:45:00,13.2,13.22,13.17,13.19,63678.66764633847,4.8941,4.9015,4.8829,4.8903,63678.6676
2009-09-01 11:50:00,13.19,13.23,13.18,13.2,50820.47514082782,4.8903,4.9052,4.8866,4.8941,50820.4751
2009-09-01 11:55:00,13.19,13.2,13.15,13.17,75557.18834190545,4.8903,4.8941,4.8755,4.8829,75557.1883
2009-09-01 12:00:00,13.17,13.25,13.16,13.19,87803.08596620131,4.8829,4.9126,4.8792,4.8903,87803.086
2009-09-01 12:05:00,13.19,13.2,13.14,13.19,85476.3654175851,4.8903,4.8941,4.8718,4.8903,85476.3654
2009-09-01 12:10:00,13.19,13.2,13.18,13.19,59882.43938280676,4.8903,4.8941,4.8866,4.8903,59882.4394
2009-09-01 12:15:00,13.19,13.2,13.18,13.2,32206.71075189811,4.8903,4.8941,4.8866,4.8941,32206.7108
2009-09-01 12:20:00,13.2,13.2,13.12,13.17,98824.3938280676,4.8941,4.8941,4.8644,4.8829,98824.3938
2009-09-01 12:25:00,13.18,13.21,13.18,13.2,32941.46460935586,4.8866,4.8978,4.8866,4.8941,32941.4646
2009-09-01 12:30:00,13.2,13.2,13.17,13.2,37472.446730345335,4.8941,4.8941,4.8829,4.8941,37472.4467
2009-09-01 12:35:00,13.2,13.2,13.16,13.19,41758.51089884888,4.8941,4.8941,4.8792,4.8903,41758.5109
2009-09-01 12:40:00,13.19,13.24,13.19,13.24,27798.1876071516,4.8903,4.9089,4.8903,4.9089,27798.1876
2009-09-01 12:45:00,13.23,13.25,13.22,13.25,24614.25422483468,4.9052,4.9126,4.9015,4.9126,24614.2542
2009-09-01 12:50:00,13.25,13.25,13.22,13.23,22532.45162870438,4.9126,4.9126,4.9015,4.9052,22532.4516
2009-09-01 12:55:00,13.23,13.23,13.2,13.2,14205.241244183198,4.9052,4.9052,4.8941,4.8941,14205.2412
2009-09-01 13:00:00,13.2,13.25,13.2,13.2,46411.95199608131,4.8941,4.9126,4.8941,4.8941,46411.952
2009-09-01 13:05:00,13.21,13.23,13.13,13.16,57188.34190546167,4.8978,4.9052,4.8681,4.8792,57188.3419
2009-09-01 13:10:00,13.16,13.17,13.13,13.17,34043.59539554249,4.8792,4.8829,4.8681,4.8829,34043.5954
2009-09-01 13:15:00,13.17,13.17,13.15,13.17,56698.50600048983,4.8829,4.8829,4.8755,4.8829,56698.506
2009-09-01 13:20:00,13.17,13.18,13.16,13.18,34778.34925300024,4.8829,4.8866,4.8792,4.8866,34778.3493
2009-09-01 13:25:00,13.18,13.22,13.17,13.21,23757.041391133967,4.8866,4.9015,4.8829,4.8978,23757.0414
2009-09-01 13:30:00,13.21,13.21,13.14,13.17,87680.62698995836,4.8978,4.8978,4.8718,4.8829,87680.627
2009-09-01 13:35:00,13.16,13.18,13.13,13.13,42003.4288513348,4.8792,4.8866,4.8681,4.8681,42003.4289
2009-09-01 13:40:00,13.13,13.17,13.12,13.16,53147.19568944403,4.8681,4.8829,4.8644,4.8792,53147.1957
2009-09-01 13:45:00,13.15,13.2,13.15,13.16,54861.621356845455,4.8755,4.8941,4.8755,4.8792,54861.6214
2009-09-01 13:50:00,13.16,13.2,13.16,13.2,37349.98775410237,4.8792,4.8941,4.8792,4.8941,37349.9878
2009-09-01 13:55:00,13.19,13.22,13.19,13.22,19715.895175116333,4.8903,4.9015,4.8903,4.9015,19715.8952
2009-09-01 14:00:00,13.22,13.22,13.16,13.18,55596.3752143032,4.9015,4.9015,4.8792,4.8866,55596.3752
2009-09-01 14:05:00,13.17,13.18,13.16,13.16,41023.75704139113,4.8829,4.8866,4.8792,4.8792,41023.757
2009-09-01 14:10:00,13.16,13.2,13.16,13.2,76047.02424687729,4.8792,4.8941,4.8792,4.8941,76047.0242
2009-09-01 14:15:00,13.2,13.2,13.17,13.2,39064.41342150379,4.8941,4.8941,4.8829,4.8941,39064.4134
2009-09-01 14:20:00,13.2,13.21,13.16,13.16,54984.08033308841,4.8941,4.8978,4.8792,4.8792,54984.0803
2009-09-01 14:25:00,13.16,13.18,13.14,13.17,26083.76193975018,4.8792,4.8866,4.8718,4.8829,26083.7619
2009-09-01 14:30:00,13.18,13.2,13.16,13.2,24736.71320107764,4.8866,4.8941,4.8792,4.8941,24736.7132
2009-09-01 14:35:00,13.2,13.22,13.19,13.2,17021.797697771246,4.8941,4.9015,4.8903,4.8941,17021.7977
2009-09-01 14:40:00,13.2,13.2,13.15,13.15,83149.64486896888,4.8941,4.8941,4.8755,4.8755,83149.6449
2009-09-01 14:45:00,13.15,13.17,13.14,13.16,63066.37276512368,4.8755,4.8829,4.8718,4.8792,63066.3728
2009-09-01 14:50:00,13.16,13.2,13.15,13.19,124050.94293411706,4.8792,4.8941,4.8755,4.8903,124050.9429
2009-09-01 14:55:00,13.18,13.22,13.18,13.22,73230.46779328924,4.8866,4.9015,4.8866,4.9015,73230.4678
2009-09-01 15:00:00,13.22,13.25,13.22,13.24,63066.37276512368,4.9015,4.9126,4.9015,4.9089,63066.3728
2009-09-01 15:05:00,13.25,13.25,13.22,13.25,78618.66274797943,4.9126,4.9126,4.9015,4.9126,78618.6627
2009-09-01 15:10:00,13.24,13.25,13.23,13.24,43228.01861376438,4.9089,4.9126,4.9052,4.9089,43228.0186
2009-09-01 15:15:00,13.25,13.25,13.23,13.24,34288.513348028406,4.9126,4.9126,4.9052,4.9089,34288.5133
2009-09-01 15:20:00,13.24,13.24,13.18,13.19,77883.90889052166,4.9089,4.9089,4.8866,4.8903,77883.9089
2009-09-01 15:25:00,13.19,13.2,13.15,13.17,136909.13543962772,4.8903,4.8941,4.8755,4.8829,136909.1354
2009-09-01 15:30:00,13.18,13.2,13.16,13.18,125520.45064903256,4.8866,4.8941,4.8792,4.8866,125520.4506
2009-09-01 15:35:00,13.18,13.2,13.17,13.19,112539.79916727896,4.8866,4.8941,4.8829,4.8903,112539.7992
2009-09-01 15:40:00,13.19,13.21,13.16,13.17,147318.1484202792,4.8903,4.8978,4.8792,4.8829,147318.1484
2009-09-01 15:45:00,13.17,13.18,13.15,13.16,97477.34508939504,4.8829,4.8866,4.8755,4.8792,97477.3451
2009-09-01 15:50:00,13.16,13.2,13.15,13.2,131643.3994611805,4.8792,4.8941,4.8755,4.8941,131643.3995
2009-09-01 15:55:00,13.2,13.2,13.16,13.16,221038.45211854027,4.8941,4.8941,4.8792,4.8792,221038.4521
2009-09-02 09:30:00,13.08,13.22,13.04,13.13,56453.58804800391,4.8496,4.9015,4.8347,4.8681,56453.588
2009-09-02 09:35:00,13.13,13.15,12.98,12.98,84986.52951261327,4.8681,4.8755,4.8125,4.8125,84986.5295
2009-09-02 09:40:00,12.98,13.03,12.95,12.96,94660.788635807,4.8125,4.831,4.8014,4.8051,94660.7886
2009-09-02 09:45:00,12.97,13.03,12.97,13.02,86211.11927504286,4.8088,4.831,4.8088,4.8273,86211.1193
2009-09-02 09:50:00,13.02,13.13,13.02,13.03,87068.33210874356,4.8273,4.8681,4.8273,4.831,87068.3321
2009-09-02 09:55:00,13.02,13.03,12.95,12.97,67842.27283859906,4.8273,4.831,4.8014,4.8088,67842.2728
2009-09-02 10:00:00,12.96,12.98,12.92,12.93,128459.46607886357,4.8051,4.8125,4.7902,4.7939,128459.4661
2009-09-02 10:05:00,12.93,12.99,12.91,12.97,160176.34092578985,4.7939,4.8162,4.7865,4.8088,160176.3409
2009-09-02 10:10:00,12.97,12.98,12.93,12.96,77149.15503306391,4.8088,4.8125,4.7939,4.8051,77149.155
2009-09-02 10:15:00,12.97,13.02,12.94,13.02,115233.89664462404,4.8088,4.8273,4.7977,4.8273,115233.8966
2009-09-02 10:20:00,13.02,13.02,12.97,12.99,64413.42150379622,4.8273,4.8273,4.8088,4.8162,64413.4215
2009-09-02 10:25:00,12.99,12.99,12.94,12.97,91966.69115846192,4.8162,4.8162,4.7977,4.8088,91966.6912
2009-09-02 10:30:00,12.97,13.02,12.96,13.0,522165.0746999755,4.8088,4.8273,4.8051,4.8199,522165.0747
2009-09-02 10:35:00,13.0,13.07,12.98,13.07,465589.0276757286,4.8199,4.8459,4.8125,4.8459,465589.0277
2009-09-02 10:40:00,13.07,13.11,13.06,13.1,169238.3051677688,4.8459,4.8607,4.8421,4.857,169238.3052
2009-09-02 10:45:00,13.1,13.16,13.1,13.11,324026.45113886846,4.857,4.8792,4.857,4.8607,324026.4511
2009-09-02 10:50:00,13.11,13.18,13.11,13.15,289370.5608621112,4.8607,4.8866,4.8607,4.8755,289370.5609
2009-09-02 10:55:00,13.16,13.22,13.15,13.21,84374.23463139847,4.8792,4.9015,4.8755,4.8978,84374.2346
2009-09-02 11:00:00,13.21,13.21,13.18,13.19,92701.44501591966,4.8978,4.8978,4.8866,4.8903,92701.445
2009-09-02 11:05:00,13.2,13.21,13.16,13.2,294513.8378643154,4.8941,4.8978,4.8792,4.8941,294513.8379
2009-09-02 11:10:00,13.2,13.22,13.2,13.2,190056.3311290717,4.8941,4.9015,4.8941,4.8941,190056.3311
2009-09-02 11:15:00,13.2,13.24,13.2,13.23,103600.29390154296,4.8941,4.9089,4.8941,4.9052,103600.2939
2009-09-02 11:20:00,13.23,13.24,13.2,13.2,263164.339946118,4.9052,4.9089,4.8941,4.8941,263164.3399
2009-09-02 11:25:00,13.2,13.23,13.2,13.23,72005.87803085966,4.8941,4.9052,4.8941,4.9052,72005.878
2009-09-02 11:30:00,13.23,13.25,13.23,13.24,93681.11682586333,4.9052,4.9126,4.9052,4.9089,93681.1168
2009-09-02 11:35:00,13.23,13.25,13.23,13.23,48983.59049718344,4.9052,4.9126,4.9052,4.9052,48983.5905
2009-09-02 11:40:00,13.24,13.24,13.23,13.24,34655.89027675729,4.9089,4.9089,4.9052,4.9089,34655.8903
2009-09-02 11:45:00,13.23,13.25,13.22,13.25,226794.02400195933,4.9052,4.9126,4.9015,4.9126,226794.024
2009-09-02 11:50:00,13.24,13.27,13.24,13.25,84619.1525838844,4.9089,4.92,4.9089,4.9126,84619.1526
2009-09-02 11:55:00,13.25,13.25,13.23,13.24,57678.1778104335,4.9126,4.9126,4.9052,4.9089,57678.1778
2009-09-02 12:00:00,13.24,13.25,13.23,13.24,130541.26867499387,4.9089,4.9126,4.9052,4.9089,130541.2687
2009-09-02 12:05:00,13.25,13.25,13.24,13.25,43228.01861376438,4.9126,4.9126,4.9089,4.9126,43228.0186
2009-09-02 12:10:00,13.25,13.26,13.23,13.24,122826.35317168749,4.9126,4.9163,4.9052,4.9089,122826.3532
2009-09-02 12:15:00,13.25,13.25,13.24,13.25,330516.77687974524,4.9126,4.9126,4.9089,4.9126,330516.7769
2009-09-02 12:20:00,13.25,13.27,13.25,13.26,21185.40289003184,4.9126,4.92,4.9126,4.9163,21185.4029
2009-09-02 12:25:00,13.26,13.28,13.26,13.27,67352.43693362724,4.9163,4.9237,4.9163,4.92,67352.4369
2009-09-02 12:30:00,13.27,13.27,13.26,13.26,90864.56037227529,4.92,4.92,4.9163,4.9163,90864.5604
2009-09-02 12:35:00,13.27,13.29,13.26,13.28,95885.3783982366,4.92,4.9274,4.9163,4.9237,95885.3784
2009-09-02 12:40:00,13.27,13.29,13.27,13.29,24001.959343619885,4.92,4.9274,4.92,4.9274,24001.9593
2009-09-02 12:45:00,13.29,13.29,13.28,13.29,12858.192505510651,4.9274,4.9274,4.9237,4.9274,12858.1925
2009-09-02 12:50:00,13.29,13.29,13.27,13.27,31961.7927994122,4.9274,4.9274,4.92,4.92,31961.7928
2009-09-02 12:55:00,13.27,13.28,13.25,13.28,251040.90129806512,4.92,4.9237,4.9126,4.9237,251040.9013
2009-09-02 13:00:00,13.27,13.28,13.25,13.26,42003.4288513348,4.92,4.9237,4.9126,4.9163,42003.4289
2009-09-02 13:05:00,13.25,13.26,13.24,13.24,33308.84153808474,4.9126,4.9163,4.9089,4.9089,33308.8415
2009-09-02 13:10:00,13.24,13.25,13.24,13.25,8449.669360764143,4.9089,4.9126,4.9089,4.9126,8449.6694
2009-09-02 13:15:00,13.25,13.26,13.24,13.25,39799.16727896155,4.9126,4.9163,4.9089,4.9126,39799.1673
2009-09-02 13:20:00,13.25,13.25,13.23,13.25,80700.46534410972,4.9126,4.9126,4.9052,4.9126,80700.4653
2009-09-02 13:25:00,13.25,13.25,13.22,13.23,803085.9662013225,4.9126,4.9126,4.9015,4.9052,803085.9662
2009-09-02 13:30:00,13.23,13.23,13.19,13.2,171442.56674014204,4.9052,4.9052,4.8903,4.8941,171442.5667
2009-09-02 13:35:00,13.2,13.24,13.2,13.24,184668.1361743816,4.8941,4.9089,4.8941,4.9089,184668.1362
2009-09-02 13:40:00,13.24,13.28,13.23,13.27,404481.9985304922,4.9089,4.9237,4.9052,4.92,404481.9985
2009-09-02 13:45:00,13.27,13.28,13.23,13.25,255816.80137154047,4.92,4.9237,4.9052,4.9126,255816.8014
2009-09-02 13:50:00,13.25,13.25,13.23,13.24,50330.63923585598,4.9126,4.9126,4.9052,4.9089,50330.6392
2009-09-02 13:55:00,13.24,13.24,13.22,13.23,55228.99828557433,4.9089,4.9089,4.9015,4.9052,55228.9983
2009-09-02 14:00:00,13.23,13.25,13.2,13.2,667401.4205241244,4.9052,4.9126,4.8941,4.8941,667401.4205
2009-09-02 14:05:00,13.2,13.24,13.2,13.23,72985.54984080333,4.8941,4.9089,4.8941,4.9052,72985.5498
2009-09-02 14:10:00,13.24,13.25,13.18,13.2,887215.2828802351,4.9089,4.9126,4.8866,4.8941,887215.2829
2009-09-02 14:15:00,13.21,13.24,13.2,13.24,240999.2652461425,4.8978,4.9089,4.8941,4.9089,240999.2652
2009-09-02 14:20:00,13.23,13.25,13.23,13.25,76414.40117560617,4.9052,4.9126,4.9052,4.9126,76414.4012
2009-09-02 14:25:00,13.25,13.25,13.23,13.24,22165.074699975507,4.9126,4.9126,4.9052,4.9089,22165.0747
2009-09-02 14:30:00,13.23,13.25,13.22,13.25,136296.84055841292,4.9052,4.9126,4.9015,4.9126,136296.8406
2009-09-02 14:35:00,13.25,13.27,13.24,13.24,190301.24908155767,4.9126,4.92,4.9089,4.9089,190301.2491
2009-09-02 14:40:00,13.24,13.25,13.23,13.24,79108.49865295125,4.9089,4.9126,4.9052,4.9089,79108.4987
2009-09-02 14:45:00,13.24,13.25,13.23,13.23,46044.57506735243,4.9089,4.9126,4.9052,4.9052,46044.5751
2009-09-02 14:50:00,13.23,13.25,13.23,13.23,21185.40289003184,4.9052,4.9126,4.9052,4.9052,21185.4029
2009-09-02 14:55:00,13.23,13.25,13.23,13.23,135684.54567719813,4.9052,4.9126,4.9052,4.9052,135684.5457
2009-09-02 15:00:00,13.23,13.24,13.21,13.22,179892.2361009062,4.9052,4.9089,4.8978,4.9015,179892.2361
2009-09-02 15:05:00,13.22,13.24,13.22,13.24,188464.3644379133,4.9015,4.9089,4.9015,4.9089,188464.3644
2009-09-02 15:10:00,13.23,13.24,13.23,13.23,21920.15674748959,4.9052,4.9089,4.9052,4.9052,21920.1567
2009-09-02 15:15:00,13.23,13.29,13.23,13.28,119887.33774185646,4.9052,4.9274,4.9052,4.9237,119887.3377
2009-09-02 15:20:00,13.29,13.29,13.25,13.26,27553.269654665684,4.9274,4.9274,4.9126,4.9163,27553.2697
2009-09-02 15:25:00,13.26,13.27,13.25,13.26,65638.0112662258,4.9163,4.92,4.9126,4.9163,65638.0113
2009-09-02 15:30:00,13.25,13.28,13.25,13.26,111315.20940484936,4.9126,4.9237,4.9126,4.9163,111315.2094
2009-09-02 15:35:00,13.26,13.27,13.25,13.27,52167.52387950036,4.9163,4.92,4.9126,4.92,52167.5239
2009-09-02 15:40:00,13.27,13.27,13.23,13.25,66372.76512368357,4.92,4.92,4.9052,4.9126,66372.7651
2009-09-02 15:45:00,13.25,13.25,13.22,13.22,84006.8577026696,4.9126,4.9126,4.9015,4.9015,84006.8577
2009-09-02 15:50:00,13.23,13.25,13.22,13.23,104824.88366397256,4.9052,4.9126,4.9015,4.9052,104824.8837
2009-09-02 15:55:00,13.23,13.23,13.2,13.2,183443.546411952,4.9052,4.9052,4.8941,4.8941,183443.5464
2009-09-03 09:30:00,13.2,13.38,13.2,13.32,49106.0494734264,4.8941,4.9608,4.8941,4.9385,49106.0495
2009-09-03 09:35:00,13.32,13.36,13.31,13.34,55228.99828557433,4.9385,4.9534,4.9348,4.946,55228.9983
2009-09-03 09:40:00,13.34,13.42,13.34,13.4,123806.02498163114,4.946,4.9756,4.946,4.9682,123806.025
2009-09-03 09:45:00,13.4,13.44,13.39,13.42,133602.74308106783,4.9682,4.983,4.9645,4.9756,133602.7431
2009-09-03 09:50:00,13.42,13.44,13.41,13.44,96130.2963507225,4.9756,4.983,4.9719,4.983,96130.2964
2009-09-03 09:55:00,13.44,13.47,13.38,13.46,306147.4406073965,4.983,4.9942,4.9608,4.9904,306147.4406
2009-09-03 10:00:00,13.47,13.5,13.37,13.44,267940.2400195934,4.9942,5.0053,4.9571,4.983,267940.24
2009-09-03 10:05:00,13.44,13.44,13.36,13.42,210629.4391378888,4.983,4.983,4.9534,4.9756,210629.4391
2009-09-03 10:10:00,13.42,13.46,13.39,13.42,266838.1092334068,4.9756,4.9904,4.9645,4.9756,266838.1092
2009-09-03 10:15:00,13.42,13.43,13.37,13.38,129439.13788880724,4.9756,4.9793,4.9571,4.9608,129439.1379
2009-09-03 10:20:00,13.38,13.42,13.36,13.41,122336.51726671564,4.9608,4.9756,4.9534,4.9719,122336.5173
2009-09-03 10:25:00,13.4,13.41,13.39,13.41,200465.34410972323,4.9682,4.9719,4.9645,4.9719,200465.3441
2009-09-03 10:30:00,13.41,13.42,13.39,13.42,100293.90154298308,4.9719,4.9756,4.9645,4.9756,100293.9015
2009-09-03 10:35:00,13.42,13.42,13.41,13.42,182096.49767327943,4.9756,4.9756,4.9719,4.9756,182096.4977
2009-09-03 10:40:00,13.41,13.45,13.41,13.44,109845.70168993386,4.9719,4.9867,4.9719,4.983,109845.7017
2009-09-03 10:45:00,13.44,13.48,13.42,13.44,82414.89101151114,4.983,4.9979,4.9756,4.983,82414.891
2009-09-03 10:50:00,13.44,13.45,13.42,13.43,30124.90815576781,4.983,4.9867,4.9756,4.9793,30124.9082
2009-09-03 10:55:00,13.42,13.44,13.42,13.43,187362.23365172665,4.9756,4.983,4.9756,4.9793,187362.2337
2009-09-03 11:00:00,13.42,13.47,13.42,13.45,178790.10531471955,4.9756,4.9942,4.9756,4.9867,178790.1053
2009-09-03 11:05:00,13.45,13.47,13.44,13.47,81557.67817781043,4.9867,4.9942,4.983,4.9942,81557.6782
2009-09-03 11:10:00,13.47,13.47,13.44,13.44,74577.51653196178,4.9942,4.9942,4.983,4.983,74577.5165
2009-09-03 11:15:00,13.44,13.45,13.43,13.44,74332.59857947587,4.983,4.9867,4.9793,4.983,74332.5986
2009-09-03 11:20:00,13.43,13.45,13.43,13.43,50698.016164584864,4.9793,4.9867,4.9793,4.9793,50698.0162
2009-09-03 11:25:00,13.43,13.44,13.43,13.44,27430.810678422728,4.9793,4.983,4.9793,4.983,27430.8107
2009-09-03 11:30:00,13.43,13.47,13.43,13.47,72863.09086456036,4.9793,4.9942,4.9793,4.9942,72863.0909
2009-09-03 11:35:00,13.47,13.47,13.45,13.45,146093.5586578496,4.9942,4.9942,4.9867,4.9867,146093.5587
2009-09-03 11:40:00,13.45,13.46,13.45,13.45,40289.00318393338,4.9867,4.9904,4.9867,4.9867,40289.0032
2009-09-03 11:45:00,13.46,13.46,13.45,13.45,14082.78226794024,4.9904,4.9904,4.9867,4.9867,14082.7823
2009-09-03 11:50:00,13.46,13.46,13.45,13.45,54004.408523144746,4.9904,4.9904,4.9867,4.9867,54004.4085
2009-09-03 11:55:00,13.46,13.47,13.45,13.47,51677.687974528526,4.9904,4.9942,4.9867,4.9942,51677.688
2009-09-03 12:00:00,13.47,13.47,13.45,13.46,141685.0355131031,4.9942,4.9942,4.9867,4.9904,141685.0355
2009-09-03 12:05:00,13.46,13.47,13.45,13.45,38941.95444526083,4.9904,4.9942,4.9867,4.9867,38941.9544
2009-09-03 12:10:00,13.46,13.47,13.45,13.46,75557.18834190545,4.9904,4.9942,4.9867,4.9904,75557.1883
2009-09-03 12:15:00,13.47,13.5,13.46,13.48,92334.06808719078,4.9942,5.0053,4.9904,4.9979,92334.0681
2009-09-03 12:20:00,13.48,13.48,13.47,13.47,39799.16727896155,4.9979,4.9979,4.9942,4.9942,39799.1673
2009-09-03 12:25:00,13.47,13.47,13.46,13.47,38697.03649277492,4.9942,4.9942,4.9904,4.9942,38697.0365
2009-09-03 12:30:00,13.47,13.47,13.46,13.46,44330.14939995101,4.9942,4.9942,4.9904,4.9904,44330.1494
2009-09-03 12:35:00,13.47,13.47,13.46,13.46,46534.410972324265,4.9942,4.9942,4.9904,4.9904,46534.411
2009-09-03 12:40:00,13.47,13.48,13.46,13.47,97109.96816066618,4.9942,4.9979,4.9904,4.9942,97109.9682
2009-09-03 12:45:00,13.47,13.48,13.47,13.47,208670.09551800144,4.9942,4.9979,4.9942,4.9942,208670.0955
2009-09-03 12:50:00,13.47,13.47,13.44,13.44,24859.1721773206,4.9942,4.9942,4.983,4.983,24859.1722
2009-09-03 12:55:00,13.44,13.44,13.42,13.42,20450.649032574085,4.983,4.983,4.9756,4.9756,20450.649
2009-09-03 13:00:00,13.43,13.45,13.42,13.45,83027.18589272593,4.9793,4.9867,4.9756,4.9867,83027.1859
2009-09-03 13:05:00,13.46,13.46,13.44,13.44,22287.533676218467,4.9904,4.9904,4.983,4.983,22287.5337
2009-09-03 13:10:00,13.45,13.45,13.44,13.45,11388.684790595147,4.9867,4.9867,4.983,4.9867,11388.6848
2009-09-03 13:15:00,13.44,13.45,13.42,13.42,46167.03404359539,4.983,4.9867,4.9756,4.9756,46167.034
2009-09-03 13:20:00,13.42,13.42,13.41,13.41,12613.274553024736,4.9756,4.9756,4.9719,4.9719,12613.2746
2009-09-03 13:25:00,13.41,13.42,13.41,13.41,18613.764388929707,4.9719,4.9756,4.9719,4.9719,18613.7644
2009-09-03 13:30:00,13.41,13.42,13.4,13.41,21307.8618662748,4.9719,4.9756,4.9682,4.9719,21307.8619
2009-09-03 13:35:00,13.42,13.43,13.38,13.38,47391.62380602498,4.9756,4.9793,4.9608,4.9608,47391.6238
2009-09-03 13:40:00,13.38,13.39,13.35,13.35,80455.5473916238,4.9608,4.9645,4.9497,4.9497,80455.5474
2009-09-03 13:45:00,13.35,13.36,13.34,13.35,40166.54420769042,4.9497,4.9534,4.946,4.9497,40166.5442
2009-09-03 13:50:00,13.35,13.35,13.34,13.34,34778.34925300024,4.9497,4.9497,4.946,4.946,34778.3493
2009-09-03 13:55:00,13.34,13.34,13.33,13.33,14695.077149155031,4.946,4.946,4.9423,4.9423,14695.0771
2009-09-03 14:00:00,13.34,13.35,13.33,13.35,49106.0494734264,4.946,4.9497,4.9423,4.9497,49106.0495
2009-09-03 14:05:00,13.35,13.37,13.34,13.34,41023.75704139113,4.9497,4.9571,4.946,4.946,41023.757
2009-09-03 14:10:00,13.34,13.35,13.34,13.34,27675.728630908645,4.946,4.9497,4.946,4.946,27675.7286
2009-09-03 14:15:00,13.35,13.35,13.34,13.34,12858.192505510651,4.9497,4.9497,4.946,4.946,12858.1925
2009-09-03 14:20:00,13.34,13.35,13.34,13.34,16409.50281655645,4.946,4.9497,4.946,4.946,16409.5028
2009-09-03 14:25:00,13.35,13.35,13.34,13.34,15919.666911584618,4.9497,4.9497,4.946,4.946,15919.6669
2009-09-03 14:30:00,13.35,13.35,13.34,13.35,14817.53612539799,4.9497,4.9497,4.946,4.9497,14817.5361
2009-09-03 14:35:00,13.35,13.36,13.34,13.34,71148.66519715895,4.9497,4.9534,4.946,4.946,71148.6652
2009-09-03 14:40:00,13.34,13.35,13.34,13.34,32206.71075189811,4.946,4.9497,4.946,4.946,32206.7108
2009-09-03 14:45:00,13.35,13.35,13.32,13.32,49228.50844966936,4.9497,4.9497,4.9385,4.9385,49228.5084
2009-09-03 14:50:00,13.33,13.34,13.32,13.32,34410.972324271366,4.9423,4.946,4.9385,4.9385,34410.9723
2009-09-03 14:55:00,13.33,13.33,13.32,13.33,8449.669360764143,4.9423,4.9423,4.9385,4.9423,8449.6694
2009-09-03 15:00:00,13.32,13.34,13.32,13.34,39064.41342150379,4.9385,4.946,4.9385,4.946,39064.4134
2009-09-03 15:05:00,13.33,13.35,13.33,13.34,36002.93901542983,4.9423,4.9497,4.9423,4.946,36002.939
2009-09-03 15:10:00,13.34,13.35,13.34,13.34,25961.302963507223,4.946,4.9497,4.946,4.946,25961.303
2009-09-03 15:15:00,13.34,13.34,13.34,13.34,45309.82120989468,4.946,4.946,4.946,4.946,45309.8212
2009-09-03 15:20:00,13.34,13.34,13.34,13.34,23757.041391133967,4.946,4.946,4.946,4.946,23757.0414
2009-09-03 15:25:00,13.34,13.34,13.33,13.34,235611.0702914524,4.946,4.946,4.9423,4.946,235611.0703
2009-09-03 15:30:00,13.34,13.38,13.34,13.36,81925.05510653931,4.946,4.9608,4.946,4.9534,81925.0551
2009-09-03 15:35:00,13.36,13.38,13.35,13.38,93803.5758021063,4.9534,4.9608,4.9497,4.9608,93803.5758
2009-09-03 15:40:00,13.38,13.38,13.37,13.38,115846.19152583885,4.9608,4.9608,4.9571,4.9608,115846.1915
2009-09-03 15:45:00,13.37,13.38,13.35,13.36,71883.4190546167,4.9571,4.9608,4.9497,4.9534,71883.4191
2009-09-03 15:50:00,13.36,13.38,13.35,13.38,147930.443301494,4.9534,4.9608,4.9497,4.9608,147930.4433
2009-09-03 15:55:00,13.38,13.4,13.37,13.38,342885.1334802841,4.9608,4.9682,4.9571,4.9608,342885.1335
2009-09-04 09:30:00,13.47,13.49,13.29,13.48,54861.621356845455,4.9942,5.0016,4.9274,4.9979,54861.6214
2009-09-04 09:35:00,13.49,13.56,13.47,13.56,93191.2809208915,5.0016,5.0275,4.9942,5.0275,93191.2809
2009-09-04 09:40:00,13.56,13.57,13.51,13.51,70903.74724467302,5.0275,5.0312,5.009,5.009,70903.7472
2009-09-04 09:45:00,13.52,13.53,13.46,13.47,44697.52632867989,5.0127,5.0164,4.9904,4.9942,44697.5263
2009-09-04 09:50:00,13.47,13.47,13.38,13.43,42738.18270879255,4.9942,4.9942,4.9608,4.9793,42738.1827
2009-09-04 09:55:00,13.44,13.49,13.43,13.43,34410.972324271366,4.983,5.0016,4.9793,4.9793,34410.9723
2009-09-04 10:00:00,13.43,13.54,13.43,13.46,52534.90080822924,4.9793,5.0201,4.9793,4.9904,52534.9008
2009-09-04 10:05:00,13.46,13.51,13.45,13.48,27798.1876071516,4.9904,5.009,4.9867,4.9979,27798.1876
2009-09-04 10:10:00,13.47,13.52,13.47,13.47,35635.56208670095,4.9942,5.0127,4.9942,4.9942,35635.5621
2009-09-04 10:15:00,13.48,13.5,13.47,13.47,41146.21601763409,4.9979,5.0053,4.9942,4.9942,41146.216
2009-09-04 10:20:00,13.48,13.51,13.47,13.47,47146.70585353906,4.9979,5.009,4.9942,4.9942,47146.7059
2009-09-04 10:25:00,13.47,13.48,13.45,13.46,59759.9804065638,4.9942,4.9979,4.9867,4.9904,59759.9804
2009-09-04 10:30:00,13.47,13.51,13.46,13.48,99069.3117805535,4.9942,5.009,4.9904,4.9979,99069.3118
2009-09-04 10:35:00,13.48,13.51,13.47,13.48,41513.592946362965,4.9979,5.009,4.9942,4.9979,41513.5929
2009-09-04 10:40:00,13.48,13.5,13.45,13.46,47391.62380602498,4.9979,5.0053,4.9867,4.9904,47391.6238
2009-09-04 10:45:00,13.47,13.49,13.47,13.48,15429.831006612783,4.9942,5.0016,4.9942,4.9979,15429.831
2009-09-04 10:50:00,13.49,13.51,13.48,13.5,24491.79524859172,5.0016,5.009,4.9979,5.0053,24491.7952
2009-09-04 10:55:00,13.5,13.51,13.49,13.51,42493.26475630664,5.0053,5.009,5.0016,5.009,42493.2648
2009-09-04 11:00:00,13.51,13.51,13.46,13.46,18858.682341415624,5.009,5.009,4.9904,4.9904,18858.6823
2009-09-04 11:05:00,13.47,13.47,13.46,13.47,17756.551555228998,4.9942,4.9942,4.9904,4.9942,17756.5516
2009-09-04 11:10:00,13.47,13.47,13.47,13.47,6245.4077883908885,4.9942,4.9942,4.9942,4.9942,6245.4078
2009-09-04 11:15:00,13.47,13.47,13.46,13.47,35023.26720548616,4.9942,4.9942,4.9904,4.9942,35023.2672
2009-09-04 11:20:00,13.47,13.48,13.44,13.47,48371.29561596864,4.9942,4.9979,4.983,4.9942,48371.2956
2009-09-04 11:25:00,13.47,13.47,13.45,13.46,12735.733529267694,4.9942,4.9942,4.9867,4.9904,12735.7335
2009-09-04 11:30:00,13.45,13.47,13.44,13.45,47269.16482978202,4.9867,4.9942,4.983,4.9867,47269.1648
2009-09-04 11:35:00,13.45,13.47,13.45,13.45,41391.133970120005,4.9867,4.9942,4.9867,4.9867,41391.134
2009-09-04 11:40:00,13.45,13.47,13.45,13.47,11388.684790595147,4.9867,4.9942,4.9867,4.9942,11388.6848
2009-09-04 11:45:00,13.47,13.47,13.46,13.47,5510.653930933137,4.9942,4.9942,4.9904,4.9942,5510.6539
2009-09-04 11:50:00,13.47,13.47,13.45,13.47,44575.06735243693,4.9942,4.9942,4.9867,4.9942,44575.0674
2009-09-04 11:55:00,13.47,13.5,13.47,13.5,22899.82855743326,4.9942,5.0053,4.9942,5.0053,22899.8286
2009-09-04 12:00:00,13.5,13.51,13.47,13.49,14082.78226794024,5.0053,5.009,4.9942,5.0016,14082.7823
2009-09-04 12:05:00,13.49,13.56,13.48,13.53,45187.36223365172,5.0016,5.0275,4.9979,5.0164,45187.3622
2009-09-04 12:10:00,13.53,13.54,13.51,13.54,28165.56453588048,5.0164,5.0201,5.009,5.0201,28165.5645
2009-09-04 12:15:00,13.54,13.56,13.54,13.55,35023.26720548616,5.0201,5.0275,5.0201,5.0238,35023.2672
2009-09-04 12:20:00,13.56,13.56,13.55,13.56,31471.95689444036,5.0275,5.0275,5.0238,5.0275,31471.9569
2009-09-04 12:25:00,13.55,13.55,13.54,13.54,10041.636051922604,5.0238,5.0238,5.0201,5.0201,10041.6361
2009-09-04 12:30:00,13.55,13.56,13.52,13.54,27308.351702179767,5.0238,5.0275,5.0127,5.0201,27308.3517
2009-09-04 12:35:00,13.54,13.55,13.52,13.53,20818.025961302963,5.0201,5.0238,5.0127,5.0164,20818.026
2009-09-04 12:40:00,13.53,13.54,13.52,13.53,9184.423218221897,5.0164,5.0201,5.0127,5.0164,9184.4232
2009-09-04 12:45:00,13.53,13.56,13.53,13.56,12735.733529267694,5.0164,5.0275,5.0164,5.0275,12735.7335
2009-09-04 12:50:00,13.55,13.56,13.55,13.55,18246.38746020084,5.0238,5.0275,5.0238,5.0238,18246.3875
2009-09-04 12:55:00,13.56,13.56,13.55,13.55,14205.241244183198,5.0275,5.0275,5.0238,5.0238,14205.2412
2009-09-04 13:00:00,13.56,13.56,13.53,13.53,32696.546656869945,5.0275,5.0275,5.0164,5.0164,32696.5467
2009-09-04 13:05:00,13.53,13.56,13.53,13.54,30492.28508449669,5.0164,5.0275,5.0164,5.0201,30492.2851
2009-09-04 13:10:00,13.54,13.56,13.53,13.56,19470.977222630416,5.0201,5.0275,5.0164,5.0275,19470.9772
2009-09-04 13:15:00,13.56,13.57,13.56,13.56,34043.59539554249,5.0275,5.0312,5.0275,5.0275,34043.5954
2009-09-04 13:20:00,13.56,13.6,13.56,13.56,50453.09821209894,5.0275,5.0424,5.0275,5.0275,50453.0982
2009-09-04 13:25:00,13.57,13.57,13.56,13.57,8939.505265735977,5.0312,5.0312,5.0275,5.0312,8939.5053
2009-09-04 13:30:00,13.57,13.57,13.56,13.57,8082.292432035268,5.0312,5.0312,5.0275,5.0312,8082.2924
2009-09-04 13:35:00,13.57,13.57,13.56,13.57,9184.423218221897,5.0312,5.0312,5.0275,5.0312,9184.4232
2009-09-04 13:40:00,13.57,13.57,13.55,13.55,21062.94391378888,5.0312,5.0312,5.0238,5.0238,21062.9439
2009-09-04 13:45:00,13.55,13.56,13.55,13.56,13470.487386725446,5.0238,5.0275,5.0238,5.0275,13470.4874
2009-09-04 13:50:00,13.56,13.56,13.54,13.54,33553.75949057066,5.0275,5.0275,5.0201,5.0201,33553.7595
2009-09-04 13:55:00,13.54,13.55,13.52,13.52,14939.995101640949,5.0201,5.0238,5.0127,5.0127,14939.9951
2009-09-04 14:00:00,13.53,13.54,13.53,13.54,12613.274553024736,5.0164,5.0201,5.0164,5.0201,12613.2746
2009-09-04 14:05:00,13.53,13.56,13.53,13.56,13225.569434239527,5.0164,5.0275,5.0164,5.0275,13225.5694
2009-09-04 14:10:00,13.56,13.56,13.55,13.56,12735.733529267694,5.0275,5.0275,5.0238,5.0275,12735.7335
2009-09-04 14:15:00,13.56,13.56,13.55,13.55,16899.338721528286,5.0275,5.0275,5.0238,5.0238,16899.3387
2009-09-04 14:20:00,13.56,13.56,13.55,13.55,9551.80014695077,5.0275,5.0275,5.0238,5.0238,9551.8001
2009-09-04 14:25:00,13.56,13.56,13.55,13.56,87190.79108498653,5.0275,5.0275,5.0238,5.0275,87190.7911
2009-09-04 14:30:00,13.56,13.58,13.55,13.57,72740.63188831741,5.0275,5.0349,5.0238,5.0312,72740.6319
2009-09-04 14:35:00,13.57,13.59,13.57,13.58,40656.38011266226,5.0312,5.0386,5.0312,5.0349,40656.3801
2009-09-04 14:40:00,13.58,13.59,13.58,13.59,10531.47195689444,5.0349,5.0386,5.0349,5.0386,10531.472
2009-09-04 14:45:00,13.59,13.6,13.58,13.6,19470.977222630416,5.0386,5.0424,5.0349,5.0424,19470.9772
2009-09-04 14:50:00,13.6,13.62,13.59,13.61,153196.17927994122,5.0424,5.0498,5.0386,5.0461,153196.1793
2009-09-04 14:55:00,13.61,13.61,13.59,13.6,68944.40362478569,5.0461,5.0461,5.0386,5.0424,68944.4036
2009-09-04 15:00:00,13.6,13.61,13.6,13.6,19348.51824638746,5.0424,5.0461,5.0424,5.0424,19348.5182
2009-09-04 15:05:00,13.61,13.61,13.58,13.58,38207.20058780308,5.0461,5.0461,5.0349,5.0349,38207.2006
2009-09-04 15:10:00,13.57,13.58,13.57,13.57,22899.82855743326,5.0312,5.0349,5.0312,5.0312,22899.8286
2009-09-04 15:15:00,13.57,13.59,13.57,13.58,24369.336272348763,5.0312,5.0386,5.0312,5.0349,24369.3363
2009-09-04 15:20:00,13.59,13.6,13.58,13.59,31839.33382316924,5.0386,5.0424,5.0349,5.0386,31839.3338
2009-09-04 15:25:00,13.6,13.61,13.59,13.6,25716.385011021302,5.0424,5.0461,5.0386,5.0424,25716.385
2009-09-04 15:30:00,13.61,13.62,13.6,13.61,88537.83982365907,5.0461,5.0498,5.0424,5.0461,88537.8398
2009-09-04 15:35:00,13.6,13.65,13.6,13.65,122703.89419544452,5.0424,5.0609,5.0424,5.0609,122703.8942
2009-09-04 15:40:00,13.65,13.68,13.65,13.65,117070.78128826842,5.0609,5.072,5.0609,5.0609,117070.7813
2009-09-04 15:45:00,13.65,13.66,13.65,13.66,88782.75777614498,5.0609,5.0646,5.0609,5.0646,88782.7578
2009-09-04 15:50:00,13.66,13.66,13.64,13.64,122458.9762429586,5.0646,5.0646,5.0572,5.0572,122458.9762
2009-09-04 15:55:00,13.65,13.66,13.64,13.66,318760.7151604212,5.0609,5.0646,5.0572,5.0646,318760.7152
2009-09-08 09:30:00,13.94,13.98,13.87,13.9,126255.20450649032,5.1684,5.1832,5.1425,5.1536,126255.2045
2009-09-08 09:35:00,13.9,13.9,13.81,13.87,142174.87141807494,5.1536,5.1536,5.1202,5.1425,142174.8714
2009-09-08 09:40:00,13.86,13.89,13.78,13.88,150257.1638501102,5.1388,5.1499,5.1091,5.1462,150257.1639
2009-09-08 09:45:00,13.87,13.88,13.84,13.86,94538.32965956404,5.1425,5.1462,5.1313,5.1388,94538.3297
2009-09-08 09:50:00,13.86,13.87,13.83,13.85,127479.7942689199,5.1388,5.1425,5.1276,5.135,127479.7943
2009-09-08 09:55:00,13.86,13.87,13.83,13.84,112539.79916727896,5.1388,5.1425,5.1276,5.1313,112539.7992
2009-09-08 10:00:00,13.85,13.88,13.8,13.83,100906.19642419789,5.135,5.1462,5.1165,5.1276,100906.1964
2009-09-08 10:05:00,13.83,13.85,13.82,13.84,67964.73181484202,5.1276,5.135,5.1239,5.1313,67964.7318
2009-09-08 10:10:00,13.84,13.92,13.84,13.92,102865.54004408522,5.1313,5.161,5.1313,5.161,102865.54
2009-09-08 10:15:00,13.92,13.92,13.89,13.91,77026.69605682096,5.161,5.161,5.1499,5.1573,77026.6961
2009-09-08 10:20:00,13.91,13.94,13.89,13.92,67964.73181484202,5.1573,5.1684,5.1499,5.161,67964.7318
2009-09-08 10:25:00,13.92,13.96,13.91,13.96,59515.06245407788,5.161,5.1758,5.1573,5.1758,59515.0625
2009-09-08 10:30:00,13.95,14.01,13.95,14.01,59515.06245407788,5.1721,5.1944,5.1721,5.1944,59515.0625
2009-09-08 10:35:00,14.01,14.04,14.0,14.01,70413.9113397012,5.1944,5.2055,5.1907,5.1944,70413.9113
2009-09-08 10:40:00,14.01,14.02,13.98,14.0,37349.98775410237,5.1944,5.1981,5.1832,5.1907,37349.9878
2009-09-08 10:45:00,14.0,14.01,13.98,14.01,63433.74969385256,5.1907,5.1944,5.1832,5.1944,63433.7497
2009-09-08 10:50:00,14.01,14.03,14.0,14.01,29879.990203281897,5.1944,5.2018,5.1907,5.1944,29879.9902
2009-09-08 10:55:00,14.01,14.05,14.0,14.05,37105.06980161645,5.1944,5.2092,5.1907,5.2092,37105.0698
2009-09-08 11:00:00,14.05,14.05,14.03,14.03,49228.50844966936,5.2092,5.2092,5.2018,5.2018,49228.5084
2009-09-08 11:05:00,14.04,14.05,14.02,14.02,63801.12662258143,5.2055,5.2092,5.1981,5.1981,63801.1266
2009-09-08 11:10:00,14.03,14.04,14.0,14.0,106049.47342640215,5.2018,5.2055,5.1907,5.1907,106049.4734
2009-09-08 11:15:00,14.0,14.0,13.96,13.97,53514.57261817291,5.1907,5.1907,5.1758,5.1795,53514.5726
2009-09-08 11:20:00,13.97,13.98,13.96,13.98,81925.05510653931,5.1795,5.1832,5.1758,5.1832,81925.0551
2009-09-08 11:25:00,13.98,14.0,13.96,13.98,100906.19642419789,5.1832,5.1907,5.1758,5.1832,100906.1964
2009-09-08 11:30:00,13.98,13.98,13.96,13.96,25716.385011021302,5.1832,5.1832,5.1758,5.1758,25716.385
2009-09-08 11:35:00,13.96,13.96,13.92,13.92,21430.320842517754,5.1758,5.1758,5.161,5.161,21430.3208
2009-09-08 11:40:00,13.92,13.93,13.9,13.9,35880.48003918687,5.161,5.1647,5.1536,5.1536,35880.48
2009-09-08 11:45:00,13.9,13.92,13.9,13.91,28532.94146460936,5.1536,5.161,5.1536,5.1573,28532.9415
2009-09-08 11:50:00,13.92,13.93,13.9,13.93,51065.39309331374,5.161,5.1647,5.1536,5.1647,51065.3931
2009-09-08 11:55:00,13.93,13.95,13.92,13.93,37717.36468283125,5.1647,5.1721,5.161,5.1647,37717.3647
2009-09-08 12:00:00,13.94,13.94,13.91,13.91,68209.64976732794,5.1684,5.1684,5.1573,5.1573,68209.6498
2009-09-08 12:05:00,13.91,13.92,13.91,13.91,43350.477590007344,5.1573,5.161,5.1573,5.1573,43350.4776
2009-09-08 12:10:00,13.91,13.96,13.91,13.96,39554.24932647563,5.1573,5.1758,5.1573,5.1758,39554.2493
2009-09-08 12:15:00,13.96,14.0,13.95,13.99,31349.4979181974,5.1758,5.1907,5.1721,5.187,31349.4979
2009-09-08 12:20:00,14.0,14.0,13.98,14.0,33308.84153808474,5.1907,5.1907,5.1832,5.1907,33308.8415
2009-09-08 12:25:00,14.0,14.02,14.0,14.01,25104.090129806515,5.1907,5.1981,5.1907,5.1944,25104.0901
2009-09-08 12:30:00,14.02,14.02,14.01,14.01,11756.061719324023,5.1981,5.1981,5.1944,5.1944,11756.0617
2009-09-08 12:35:00,14.01,14.05,14.01,14.05,35513.103110458,5.1944,5.2092,5.1944,5.2092,35513.1031
2009-09-08 12:40:00,14.05,14.05,14.04,14.04,18368.84643644379,5.2092,5.2092,5.2055,5.2055,18368.8464
2009-09-08 12:45:00,14.04,14.05,14.01,14.02,22042.61572373255,5.2055,5.2092,5.1944,5.1981,22042.6157
2009-09-08 12:50:00,14.01,14.03,14.01,14.03,13837.864315454322,5.1944,5.2018,5.1944,5.2018,13837.8643
2009-09-08 12:55:00,14.02,14.03,14.02,14.03,3428.851334802841,5.1981,5.2018,5.1981,5.2018,3428.8513
2009-09-08 13:00:00,14.02,14.03,14.02,14.03,20940.48493754592,5.1981,5.2018,5.1981,5.2018,20940.4849
2009-09-08 13:05:00,14.03,14.03,14.01,14.02,28532.94146460936,5.2018,5.2018,5.1944,5.1981,28532.9415
2009-09-08 13:10:00,14.01,14.02,13.98,13.98,27430.810678422728,5.1944,5.1981,5.1832,5.1832,27430.8107
2009-09-08 13:15:00,13.98,13.99,13.97,13.99,23267.205486162133,5.1832,5.187,5.1795,5.187,23267.2055
2009-09-08 13:20:00,13.98,13.99,13.98,13.98,11021.307861866277,5.1832,5.187,5.1832,5.1832,11021.3079
2009-09-08 13:25:00,13.98,13.99,13.97,13.98,18736.223365172667,5.1832,5.187,5.1795,5.1832,18736.2234
2009-09-08 13:30:00,13.97,13.99,13.95,13.95,23267.205486162133,5.1795,5.187,5.1721,5.1721,23267.2055
2009-09-08 13:35:00,13.95,13.95,13.93,13.93,12858.192505510651,5.1721,5.1721,5.1647,5.1647,12858.1925
2009-09-08 13:40:00,13.93,13.97,13.93,13.96,48003.91868723977,5.1647,5.1795,5.1647,5.1758,48003.9187
2009-09-08 13:45:00,13.96,13.96,13.92,13.93,16287.043840313494,5.1758,5.1758,5.161,5.1647,16287.0438
2009-09-08 13:50:00,13.93,13.96,13.92,13.96,34900.8082292432,5.1647,5.1758,5.161,5.1758,34900.8082
2009-09-08 13:55:00,13.96,13.97,13.96,13.97,12858.192505510651,5.1758,5.1795,5.1758,5.1795,12858.1925
2009-09-08 14:00:00,13.98,13.99,13.96,13.96,26573.59784472201,5.1832,5.187,5.1758,5.1758,26573.5978
2009-09-08 14:05:00,13.96,13.99,13.96,13.99,21307.8618662748,5.1758,5.187,5.1758,5.187,21307.8619
2009-09-08 14:10:00,13.98,14.0,13.98,14.0,25471.46705853539,5.1832,5.1907,5.1832,5.1907,25471.4671
2009-09-08 14:15:00,14.0,14.01,13.97,13.97,54861.621356845455,5.1907,5.1944,5.1795,5.1795,54861.6214
2009-09-08 14:20:00,13.97,14.0,13.96,13.98,39431.790350232666,5.1795,5.1907,5.1758,5.1832,39431.7904
2009-09-08 14:25:00,13.98,13.98,13.96,13.97,23879.500367376928,5.1832,5.1832,5.1758,5.1795,23879.5004
2009-09-08 14:30:00,13.98,13.98,13.96,13.97,31104.579965711484,5.1832,5.1832,5.1758,5.1795,31104.58
2009-09-08 14:35:00,13.97,13.99,13.97,13.99,18368.84643644379,5.1795,5.187,5.1795,5.187,18368.8464
2009-09-08 14:40:00,13.99,14.0,13.98,14.0,36615.23389664462,5.187,5.1907,5.1832,5.1907,36615.2339
2009-09-08 14:45:00,14.0,14.02,13.99,14.02,239652.21650747,5.1907,5.1981,5.187,5.1981,239652.2165
2009-09-08 14:50:00,14.02,14.02,14.01,14.02,35023.26720548616,5.1981,5.1981,5.1944,5.1981,35023.2672
2009-09-08 14:55:00,14.02,14.05,14.02,14.02,188586.82341415624,5.1981,5.2092,5.1981,5.1981,188586.8234
2009-09-08 15:00:00,14.02,14.03,14.01,14.02,82782.26794024001,5.1981,5.2018,5.1944,5.1981,82782.2679
2009-09-08 15:05:00,14.03,14.04,14.02,14.04,56820.9649767328,5.2018,5.2055,5.1981,5.2055,56820.965
2009-09-08 15:10:00,14.04,14.05,14.03,14.05,95885.3783982366,5.2055,5.2092,5.2018,5.2092,95885.3784
2009-09-08 15:15:00,14.05,14.07,14.05,14.06,62331.61890766593,5.2092,5.2166,5.2092,5.2129,62331.6189
2009-09-08 15:20:00,14.06,14.09,14.06,14.09,103845.2118540289,5.2129,5.224,5.2129,5.224,103845.2119
2009-09-08 15:25:00,14.09,14.1,14.08,14.1,122948.81214793044,5.224,5.2277,5.2203,5.2277,122948.8121
2009-09-08 15:30:00,14.1,14.12,14.09,14.12,126867.49938770512,5.2277,5.2352,5.224,5.2352,126867.4994
2009-09-08 15:35:00,14.12,14.13,14.11,14.12,86456.03722752877,5.2352,5.2389,5.2314,5.2352,86456.0372
2009-09-08 15:40:00,14.13,14.14,14.1,14.11,278104.335047759,5.2389,5.2426,5.2277,5.2314,278104.335
2009-09-08 15:45:00,14.12,14.12,14.09,14.1,191648.29782023025,5.2352,5.2352,5.224,5.2277,191648.2978
2009-09-08 15:50:00,14.11,14.13,14.1,14.12,219201.56747489588,5.2314,5.2389,5.2277,5.2352,219201.5675
2009-09-08 15:55:00,14.12,14.12,14.1,14.1,490938.03575802105,5.2352,5.2352,5.2277,5.2277,490938.0358
2009-09-09 09:30:00,14.14,14.26,14.13,14.14,161278.47171197648,5.2426,5.2871,5.2389,5.2426,161278.4717
2009-09-09 09:35:00,14.14,14.16,14.07,14.12,205118.78520695565,5.2426,5.25,5.2166,5.2352,205118.7852
2009-09-09 09:40:00,14.12,14.16,14.09,14.15,114988.97869213812,5.2352,5.25,5.224,5.2463,114988.9787
2009-09-09 09:45:00,14.15,14.25,14.14,14.23,128092.08915013468,5.2463,5.2834,5.2426,5.2759,128092.0892
2009-09-09 09:50:00,14.23,14.29,14.23,14.27,121111.92750428604,5.2759,5.2982,5.2759,5.2908,121111.9275
2009-09-09 09:55:00,14.28,14.31,14.25,14.3,98579.47587558167,5.2945,5.3056,5.2834,5.3019,98579.4759
2009-09-09 10:00:00,14.29,14.32,14.29,14.31,71638.50110213079,5.2982,5.3093,5.2982,5.3056,71638.5011
2009-09-09 10:05:00,14.32,14.34,14.31,14.32,70781.28826843007,5.3093,5.3167,5.3056,5.3093,70781.2883
2009-09-09 10:10:00,14.31,14.32,14.29,14.31,46044.57506735243,5.3056,5.3093,5.2982,5.3056,46044.5751
2009-09-09 10:15:00,14.32,14.32,14.31,14.31,52045.06490325741,5.3093,5.3093,5.3056,5.3056,52045.0649
2009-09-09 10:20:00,14.31,14.34,14.31,14.32,79965.71148665197,5.3056,5.3167,5.3056,5.3093,79965.7115
2009-09-09 10:25:00,14.32,14.34,14.29,14.31,55351.45726181729,5.3093,5.3167,5.2982,5.3056,55351.4573
2009-09-09 10:30:00,14.31,14.31,14.24,14.24,40533.921136419296,5.3056,5.3056,5.2796,5.2796,40533.9211
2009-09-09 10:35:00,14.24,14.26,14.23,14.26,87925.54494244428,5.2796,5.2871,5.2759,5.2871,87925.5449
2009-09-09 10:40:00,14.26,14.27,14.22,14.23,103477.83492530002,5.2871,5.2908,5.2722,5.2759,103477.8349
2009-09-09 10:45:00,14.23,14.24,14.2,14.21,70781.28826843007,5.2759,5.2796,5.2648,5.2685,70781.2883
2009-09-09 10:50:00,14.21,14.22,14.18,14.22,42370.80578006368,5.2685,5.2722,5.2574,5.2722,42370.8058
2009-09-09 10:55:00,14.22,14.22,14.2,14.22,59270.14450159196,5.2722,5.2722,5.2648,5.2722,59270.1445
2009-09-09 11:00:00,14.22,14.26,14.22,14.26,42370.80578006368,5.2722,5.2871,5.2722,5.2871,42370.8058
2009-09-09 11:05:00,14.26,14.27,14.23,14.23,70781.28826843007,5.2871,5.2908,5.2759,5.2759,70781.2883
2009-09-09 11:10:00,14.23,14.24,14.23,14.23,24981.63115356356,5.2759,5.2796,5.2759,5.2759,24981.6312
2009-09-09 11:15:00,14.23,14.25,14.23,14.25,40289.00318393338,5.2759,5.2834,5.2759,5.2834,40289.0032
2009-09-09 11:20:00,14.25,14.3,14.24,14.3,65760.47024246877,5.2834,5.3019,5.2796,5.3019,65760.4702
2009-09-09 11:25:00,14.31,14.31,14.28,14.3,44575.06735243693,5.3056,5.3056,5.2945,5.3019,44575.0674
2009-09-09 11:30:00,14.3,14.32,14.29,14.31,51065.39309331374,5.3019,5.3093,5.2982,5.3056,51065.3931
2009-09-09 11:35:00,14.31,14.31,14.3,14.31,42125.88782757776,5.3056,5.3056,5.3019,5.3056,42125.8878
2009-09-09 11:40:00,14.3,14.3,14.27,14.28,83884.39872642665,5.3019,5.3019,5.2908,5.2945,83884.3987
2009-09-09 11:45:00,14.28,14.28,14.25,14.25,74577.51653196178,5.2945,5.2945,5.2834,5.2834,74577.5165
2009-09-09 11:50:00,14.26,14.26,14.23,14.23,64290.96252755327,5.2871,5.2871,5.2759,5.2759,64290.9625
2009-09-09 11:55:00,14.23,14.25,14.21,14.25,51922.60592701445,5.2759,5.2834,5.2685,5.2834,51922.6059
2009-09-09 12:00:00,14.24,14.25,14.24,14.25,17511.63360274308,5.2796,5.2834,5.2796,5.2834,17511.6336
2009-09-09 12:05:00,14.25,14.25,14.24,14.24,18246.38746020084,5.2834,5.2834,5.2796,5.2796,18246.3875
2009-09-09 12:10:00,14.25,14.25,14.24,14.25,13348.028410482488,5.2834,5.2834,5.2796,5.2834,13348.0284
2009-09-09 12:15:00,14.25,14.25,14.24,14.25,12490.815576781775,5.2834,5.2834,5.2796,5.2834,12490.8156
2009-09-09 12:20:00,14.25,14.25,14.24,14.25,17511.63360274308,5.2834,5.2834,5.2796,5.2834,17511.6336
2009-09-09 12:25:00,14.24,14.25,14.23,14.23,41023.75704139113,5.2796,5.2834,5.2759,5.2759,41023.757
2009-09-09 12:30:00,14.23,14.23,14.22,14.22,22409.992652461424,5.2759,5.2759,5.2722,5.2722,22409.9927
2009-09-09 12:35:00,14.23,14.23,14.22,14.23,21185.40289003184,5.2759,5.2759,5.2722,5.2759,21185.4029
2009-09-09 12:40:00,14.22,14.23,14.22,14.22,21675.238795003672,5.2722,5.2759,5.2722,5.2722,21675.2388
2009-09-09 12:45:00,14.22,14.23,14.22,14.23,24981.63115356356,5.2722,5.2759,5.2722,5.2759,24981.6312
2009-09-09 12:50:00,14.23,14.23,14.22,14.22,24369.336272348763,5.2759,5.2759,5.2722,5.2722,24369.3363
2009-09-09 12:55:00,14.23,14.23,14.18,14.2,136051.922605927,5.2759,5.2759,5.2574,5.2648,136051.9226
2009-09-09 13:00:00,14.2,14.2,14.14,14.17,154175.85108988488,5.2648,5.2648,5.2426,5.2537,154175.8511
2009-09-09 13:05:00,14.18,14.21,14.14,14.16,99069.3117805535,5.2574,5.2685,5.2426,5.25,99069.3118
2009-09-09 13:10:00,14.16,14.18,14.16,14.17,65025.716385011016,5.25,5.2574,5.25,5.2537,65025.7164
2009-09-09 13:15:00,14.17,14.19,14.16,14.18,79108.49865295125,5.2537,5.2611,5.25,5.2574,79108.4987
2009-09-09 13:20:00,14.18,14.19,14.18,14.18,24614.25422483468,5.2574,5.2611,5.2574,5.2574,24614.2542
2009-09-09 13:25:00,14.19,14.19,14.15,14.16,74210.1396032329,5.2611,5.2611,5.2463,5.25,74210.1396
2009-09-09 13:30:00,14.16,14.16,14.14,14.14,27798.1876071516,5.25,5.25,5.2426,5.2426,27798.1876
2009-09-09 13:35:00,14.14,14.14,14.14,14.14,24369.336272348763,5.2426,5.2426,5.2426,5.2426,24369.3363
2009-09-09 13:40:00,14.14,14.14,14.14,14.14,35758.02106294391,5.2426,5.2426,5.2426,5.2426,35758.0211
2009-09-09 13:45:00,14.14,14.14,14.14,14.14,41880.96987509184,5.2426,5.2426,5.2426,5.2426,41880.9699
2009-09-09 13:50:00,14.14,14.14,14.08,14.09,149277.49204016654,5.2426,5.2426,5.2203,5.224,149277.492
2009-09-09 13:55:00,14.09,14.09,14.08,14.08,26940.974773450893,5.224,5.224,5.2203,5.2203,26940.9748
2009-09-09 14:00:00,14.08,14.09,14.06,14.07,145603.72275287777,5.2203,5.224,5.2129,5.2166,145603.7228
2009-09-09 14:05:00,14.07,14.07,14.03,14.05,77271.61400930688,5.2166,5.2166,5.2018,5.2092,77271.614
2009-09-09 14:10:00,14.05,14.05,14.0,14.0,66127.84717119765,5.2092,5.2092,5.1907,5.1907,66127.8472
2009-09-09 14:15:00,13.99,14.04,13.99,14.01,94905.70658829292,5.187,5.2055,5.187,5.1944,94905.7066
2009-09-09 14:20:00,14.01,14.02,13.96,13.99,97232.42713690911,5.1944,5.1981,5.1758,5.187,97232.4271
2009-09-09 14:25:00,13.99,14.0,13.96,14.0,38329.65956404605,5.187,5.1907,5.1758,5.1907,38329.6596
2009-09-09 14:30:00,14.0,14.02,14.0,14.0,42248.34680382072,5.1907,5.1981,5.1907,5.1907,42248.3468
2009-09-09 14:35:00,14.0,14.01,13.99,14.0,96620.13225569432,5.1907,5.1944,5.187,5.1907,96620.1323
2009-09-09 14:40:00,13.99,14.0,13.96,13.99,139603.2329169728,5.187,5.1907,5.1758,5.187,139603.2329
2009-09-09 14:45:00,13.99,13.99,13.91,13.92,193975.0183688464,5.187,5.187,5.1573,5.161,193975.0184
2009-09-09 14:50:00,13.92,13.96,13.9,13.94,147807.98432525102,5.161,5.1758,5.1536,5.1684,147807.9843
2009-09-09 14:55:00,13.94,13.96,13.91,13.94,84251.77565515552,5.1684,5.1758,5.1573,5.1684,84251.7757
2009-09-09 15:00:00,13.94,13.96,13.93,13.95,72740.63188831741,5.1684,5.1758,5.1647,5.1721,72740.6319
2009-09-09 15:05:00,13.95,13.96,13.94,13.96,25716.385011021302,5.1721,5.1758,5.1684,5.1758,25716.385
2009-09-09 15:10:00,13.96,14.0,13.95,13.98,75312.27038941954,5.1758,5.1907,5.1721,5.1832,75312.2704
2009-09-09 15:15:00,13.98,13.99,13.96,13.96,34410.972324271366,5.1832,5.187,5.1758,5.1758,34410.9723
2009-09-09 15:20:00,13.96,13.97,13.96,13.97,53881.949546901786,5.1758,5.1795,5.1758,5.1795,53881.9495
2009-09-09 15:25:00,13.96,13.98,13.95,13.95,121356.84545677196,5.1758,5.1832,5.1721,5.1721,121356.8455
2009-09-09 15:30:00,13.95,13.96,13.92,13.94,173279.45138378642,5.1721,5.1758,5.161,5.1684,173279.4514
2009-09-09 15:35:00,13.93,13.96,13.93,13.96,79353.41660543717,5.1647,5.1758,5.1647,5.1758,79353.4166
2009-09-09 15:40:00,13.96,14.0,13.96,13.98,202424.68772961057,5.1758,5.1907,5.1758,5.1832,202424.6877
2009-09-09 15:45:00,13.98,14.01,13.97,14.01,121969.14033798676,5.1832,5.1944,5.1795,5.1944,121969.1403
2009-09-09 15:50:00,14.0,14.02,14.0,14.0,279084.0068577026,5.1907,5.1981,5.1907,5.1907,279084.0069
2009-09-09 15:55:00,14.0,14.0,13.97,13.98,347538.5745775165,5.1907,5.1907,5.1795,5.1832,347538.5746
2009-09-10 09:30:00,14.12,14.23,14.01,14.1,77761.44991427871,5.2352,5.2759,5.1944,5.2277,77761.4499
2009-09-10 09:35:00,14.09,14.18,13.94,13.95,78618.66274797943,5.224,5.2574,5.1684,5.1721,78618.6627
2009-09-10 09:40:00,13.95,14.05,13.93,13.94,114254.22483468035,5.1721,5.2092,5.1647,5.1684,114254.2248
2009-09-10 09:45:00,13.94,13.94,13.81,13.88,149889.78692138134,5.1684,5.1684,5.1202,5.1462,149889.7869
2009-09-10 09:50:00,13.87,13.91,13.83,13.9,73965.221650747,5.1425,5.1573,5.1276,5.1536,73965.2217
2009-09-10 09:55:00,13.9,13.94,13.9,13.9,51922.60592701445,5.1536,5.1684,5.1536,5.1536,51922.6059
2009-09-10 10:00:00,13.91,13.92,13.9,13.91,71271.1241734019,5.1573,5.161,5.1536,5.1573,71271.1242
2009-09-10 10:05:00,13.9,13.91,13.84,13.85,144624.05094293412,5.1536,5.1573,5.1313,5.135,144624.0509
2009-09-10 10:10:00,13.84,13.88,13.84,13.87,71271.1241734019,5.1313,5.1462,5.1313,5.1425,71271.1242
2009-09-10 10:15:00,13.88,13.91,13.86,13.9,76169.48322312025,5.1462,5.1573,5.1388,5.1536,76169.4832
2009-09-10 10:20:00,13.9,13.91,13.87,13.89,94905.70658829292,5.1536,5.1573,5.1425,5.1499,94905.7066
2009-09-10 10:25:00,13.89,13.96,13.89,13.95,72373.25495958854,5.1499,5.1758,5.1499,5.1721,72373.255
2009-09-10 10:30:00,13.95,14.0,13.93,13.96,86456.03722752877,5.1721,5.1907,5.1647,5.1758,86456.0372
2009-09-10 10:35:00,13.96,14.06,13.96,14.06,68087.19079108498,5.1758,5.2129,5.1758,5.2129,68087.1908
2009-09-10 10:40:00,14.06,14.06,14.02,14.02,30124.90815576781,5.2129,5.2129,5.1981,5.1981,30124.9082
2009-09-10 10:45:00,14.03,14.08,14.02,14.05,49840.80333088415,5.2018,5.2203,5.1981,5.2092,49840.8033
2009-09-10 10:50:00,14.05,14.12,14.05,14.12,78251.28581925055,5.2092,5.2352,5.2092,5.2352,78251.2858
2009-09-10 10:55:00,14.13,14.17,14.13,14.16,46167.03404359539,5.2389,5.2537,5.2389,5.25,46167.034
2009-09-10 11:00:00,14.17,14.2,14.07,14.12,70536.37031594415,5.2537,5.2648,5.2166,5.2352,70536.3703
2009-09-10 11:05:00,14.12,14.18,14.12,14.15,51310.31104579965,5.2352,5.2574,5.2352,5.2463,51310.311
2009-09-10 11:10:00,14.15,14.15,14.12,14.14,27063.43374969385,5.2463,5.2463,5.2352,5.2426,27063.4337
2009-09-10 11:15:00,14.14,14.14,14.11,14.13,43350.477590007344,5.2426,5.2426,5.2314,5.2389,43350.4776
2009-09-10 11:20:00,14.14,14.14,14.09,14.12,66127.84717119765,5.2426,5.2426,5.224,5.2352,66127.8472
2009-09-10 11:25:00,14.13,14.13,14.1,14.11,51800.14695077149,5.2389,5.2389,5.2277,5.2314,51800.147
2009-09-10 11:30:00,14.1,14.11,14.09,14.09,34533.43130051433,5.2277,5.2314,5.224,5.224,34533.4313
2009-09-10 11:35:00,14.09,14.14,14.09,14.14,30737.20303698261,5.224,5.2426,5.224,5.2426,30737.203
2009-09-10 11:40:00,14.14,14.14,14.1,14.11,112294.88121479304,5.2426,5.2426,5.2277,5.2314,112294.8812
2009-09-10 11:45:00,14.11,14.14,14.1,14.11,40901.29806514817,5.2314,5.2426,5.2277,5.2314,40901.2981
2009-09-10 11:50:00,14.11,14.11,14.07,14.09,38819.49546901788,5.2314,5.2314,5.2166,5.224,38819.4955
2009-09-10 11:55:00,14.09,14.12,14.09,14.12,10041.636051922604,5.224,5.2352,5.224,5.2352,10041.6361
2009-09-10 12:00:00,14.12,14.13,14.08,14.09,63678.66764633847,5.2352,5.2389,5.2203,5.224,63678.6676
2009-09-10 12:05:00,14.09,14.13,14.09,14.13,19593.436198873376,5.224,5.2389,5.224,5.2389,19593.4362
2009-09-10 12:10:00,14.13,14.13,14.11,14.11,50208.18025961303,5.2389,5.2389,5.2314,5.2314,50208.1803
2009-09-10 12:15:00,14.12,14.12,14.11,14.11,13592.946362968403,5.2352,5.2352,5.2314,5.2314,13592.9464
2009-09-10 12:20:00,14.1,14.14,14.1,14.14,58780.308596620125,5.2277,5.2426,5.2277,5.2426,58780.3086
2009-09-10 12:25:00,14.14,14.14,14.14,14.14,9551.80014695077,5.2426,5.2426,5.2426,5.2426,9551.8001
2009-09-10 12:30:00,14.14,14.17,14.14,14.16,46779.32892481019,5.2426,5.2537,5.2426,5.25,46779.3289
2009-09-10 12:35:00,14.17,14.17,14.16,14.17,19593.436198873376,5.2537,5.2537,5.25,5.2537,19593.4362
2009-09-10 12:40:00,14.18,14.18,14.17,14.17,22287.533676218467,5.2574,5.2574,5.2537,5.2537,22287.5337
2009-09-10 12:45:00,14.18,14.2,14.18,14.19,33921.13641929953,5.2574,5.2648,5.2574,5.2611,33921.1364
2009-09-10 12:50:00,14.19,14.22,14.18,14.22,61841.783002694094,5.2611,5.2722,5.2574,5.2722,61841.783
2009-09-10 12:55:00,14.22,14.23,14.21,14.23,45064.90325740876,5.2722,5.2759,5.2685,5.2759,45064.9033
2009-09-10 13:00:00,14.23,14.29,14.23,14.28,221895.66495224097,5.2759,5.2982,5.2759,5.2945,221895.665
2009-09-10 13:05:00,14.28,14.32,14.27,14.31,136051.922605927,5.2945,5.3093,5.2908,5.3056,136051.9226
2009-09-10 13:10:00,14.32,14.32,14.29,14.31,51432.77002204261,5.3093,5.3093,5.2982,5.3056,51432.77
2009-09-10 13:15:00,14.31,14.31,14.3,14.31,33186.38256184178,5.3056,5.3056,5.3019,5.3056,33186.3826
2009-09-10 13:20:00,14.3,14.32,14.29,14.3,78251.28581925055,5.3019,5.3093,5.2982,5.3019,78251.2858
2009-09-10 13:25:00,14.29,14.31,14.29,14.31,56576.04702424687,5.2982,5.3056,5.2982,5.3056,56576.047
2009-09-10 13:30:00,14.31,14.34,14.31,14.32,73230.46779328924,5.3056,5.3167,5.3056,5.3093,73230.4678
2009-09-10 13:35:00,14.33,14.36,14.32,14.36,65515.55228998285,5.313,5.3241,5.3093,5.3241,65515.5523
2009-09-10 13:40:00,14.35,14.36,14.31,14.31,108498.65295126132,5.3204,5.3241,5.3056,5.3056,108498.653
2009-09-10 13:45:00,14.31,14.41,14.31,14.4,150257.1638501102,5.3056,5.3427,5.3056,5.339,150257.1639
2009-09-10 13:50:00,14.41,14.42,14.39,14.41,65515.55228998285,5.3427,5.3464,5.3353,5.3427,65515.5523
2009-09-10 13:55:00,14.4,14.49,14.4,14.48,185647.80798432525,5.339,5.3723,5.339,5.3686,185647.808
2009-09-10 14:00:00,14.49,14.55,14.48,14.54,320597.5998040656,5.3723,5.3946,5.3686,5.3909,320597.5998
2009-09-10 14:05:00,14.54,14.54,14.49,14.49,177932.89248101885,5.3909,5.3909,5.3723,5.3723,177932.8925
2009-09-10 14:10:00,14.5,14.54,14.47,14.51,192872.8875826598,5.376,5.3909,5.3649,5.3797,192872.8876
2009-09-10 14:15:00,14.51,14.52,14.49,14.49,190301.24908155767,5.3797,5.3835,5.3723,5.3723,190301.2491
2009-09-10 14:20:00,14.49,14.5,14.43,14.45,155033.06392358558,5.3723,5.376,5.3501,5.3575,155033.0639
2009-09-10 14:25:00,14.45,14.45,14.4,14.43,54494.24442811657,5.3575,5.3575,5.339,5.3501,54494.2444
2009-09-10 14:30:00,14.44,14.46,14.43,14.44,38329.65956404605,5.3538,5.3612,5.3501,5.3538,38329.6596
2009-09-10 14:35:00,14.45,14.49,14.44,14.49,56820.9649767328,5.3575,5.3723,5.3538,5.3723,56820.965
2009-09-10 14:40:00,14.49,14.5,14.48,14.5,35880.48003918687,5.3723,5.376,5.3686,5.376,35880.48
2009-09-10 14:45:00,14.5,14.5,14.49,14.49,21062.94391378888,5.376,5.376,5.3723,5.3723,21062.9439
2009-09-10 14:50:00,14.49,14.49,14.47,14.47,27308.351702179767,5.3723,5.3723,5.3649,5.3649,27308.3517
2009-09-10 14:55:00,14.47,14.48,14.47,14.48,10041.636051922604,5.3649,5.3686,5.3649,5.3686,10041.6361
2009-09-10 15:00:00,14.48,14.48,14.46,14.47,46044.57506735243,5.3686,5.3686,5.3612,5.3649,46044.5751
2009-09-10 15:05:00,14.47,14.47,14.4,14.4,76291.94219936321,5.3649,5.3649,5.339,5.339,76291.9422
2009-09-10 15:10:00,14.41,14.41,14.39,14.39,39309.33137398971,5.3427,5.3427,5.3353,5.3353,39309.3314
2009-09-10 15:15:00,14.39,14.41,14.39,14.39,90497.1834435464,5.3353,5.3427,5.3353,5.3353,90497.1834
2009-09-10 15:20:00,14.4,14.4,14.39,14.39,32329.16972814107,5.339,5.339,5.3353,5.3353,32329.1697
2009-09-10 15:25:00,14.4,14.4,14.38,14.4,73965.221650747,5.339,5.339,5.3316,5.339,73965.2217
2009-09-10 15:30:00,14.39,14.43,14.39,14.43,54371.78545187362,5.3353,5.3501,5.3353,5.3501,54371.7855
2009-09-10 15:35:00,14.43,14.44,14.4,14.4,96130.2963507225,5.3501,5.3538,5.339,5.339,96130.2964
2009-09-10 15:40:00,14.4,14.43,14.4,14.41,90374.72446730344,5.339,5.3501,5.339,5.3427,90374.7245
2009-09-10 15:45:00,14.41,14.43,14.41,14.42,53514.57261817291,5.3427,5.3501,5.3427,5.3464,53514.5726
2009-09-10 15:50:00,14.43,14.43,14.41,14.41,89884.88856233162,5.3501,5.3501,5.3427,5.3427,89884.8886
2009-09-10 15:55:00,14.42,14.44,14.41,14.43,336639.7256918932,5.3464,5.3538,5.3427,5.3501,336639.7257
2009-09-11 09:30:00,14.52,14.65,14.47,14.6,132133.23536615234,5.3835,5.4317,5.3649,5.4131,132133.2354
2009-09-11 09:35:00,14.58,14.63,14.58,14.59,103722.75287778594,5.4057,5.4242,5.4057,5.4094,103722.7529
2009-09-11 09:40:00,14.59,14.64,14.56,14.57,142297.3303943179,5.4094,5.4279,5.3983,5.402,142297.3304
2009-09-11 09:45:00,14.58,14.6,14.55,14.58,93558.65784962036,5.4057,5.4131,5.3946,5.4057,93558.6578
2009-09-11 09:50:00,14.58,14.59,14.54,14.59,109723.24271369092,5.4057,5.4094,5.3909,5.4094,109723.2427
2009-09-11 09:55:00,14.59,14.65,14.58,14.63,155033.06392358558,5.4094,5.4317,5.4057,5.4242,155033.0639
2009-09-11 10:00:00,14.63,14.66,14.56,14.58,129071.76096007836,5.4242,5.4354,5.3983,5.4057,129071.761
2009-09-11 10:05:00,14.58,14.62,14.52,14.57,115968.6505020818,5.4057,5.4205,5.3835,5.402,115968.6505
2009-09-11 10:10:00,14.56,14.57,14.51,14.53,86578.49620377173,5.3983,5.402,5.3797,5.3872,86578.4962
2009-09-11 10:15:00,14.53,14.55,14.52,14.54,65638.0112662258,5.3872,5.3946,5.3835,5.3909,65638.0113
2009-09-11 10:20:00,14.54,14.58,14.54,14.56,63066.37276512368,5.3909,5.4057,5.3909,5.3983,63066.3728
2009-09-11 10:25:00,14.56,14.57,14.52,14.54,111070.29145236344,5.3983,5.402,5.3835,5.3909,111070.2915
2009-09-11 10:30:00,14.54,14.58,14.54,14.58,114744.0607396522,5.3909,5.4057,5.3909,5.4057,114744.0607
2009-09-11 10:35:00,14.58,14.6,14.57,14.58,65882.92921871172,5.4057,5.4131,5.402,5.4057,65882.9292
2009-09-11 10:40:00,14.58,14.62,14.57,14.61,97232.42713690911,5.4057,5.4205,5.402,5.4168,97232.4271
2009-09-11 10:45:00,14.62,14.66,14.61,14.63,61474.40607396522,5.4205,5.4354,5.4168,5.4242,61474.4061
2009-09-11 10:50:00,14.64,14.65,14.61,14.62,95273.0835170218,5.4279,5.4317,5.4168,5.4205,95273.0835
2009-09-11 10:55:00,14.62,14.66,14.62,14.65,83027.18589272593,5.4205,5.4354,5.4205,5.4317,83027.1859
2009-09-11 11:00:00,14.65,14.67,14.64,14.67,44697.52632867989,5.4317,5.4391,5.4279,5.4391,44697.5263
2009-09-11 11:05:00,14.67,14.7,14.67,14.68,140337.98677443055,5.4391,5.4502,5.4391,5.4428,140337.9868
2009-09-11 11:10:00,14.68,14.7,14.67,14.69,211731.56992407545,5.4428,5.4502,5.4391,5.4465,211731.5699
2009-09-11 11:15:00,14.69,14.71,14.68,14.69,97967.18099436688,5.4465,5.4539,5.4428,5.4465,97967.181
2009-09-11 11:20:00,14.69,14.72,14.68,14.7,185525.34900808227,5.4465,5.4576,5.4428,5.4502,185525.349
2009-09-11 11:25:00,14.71,14.72,14.66,14.68,149889.78692138134,5.4539,5.4576,5.4354,5.4428,149889.7869
2009-09-11 11:30:00,14.68,14.69,14.67,14.68,95150.62454077884,5.4428,5.4465,5.4391,5.4428,95150.6245
2009-09-11 11:35:00,14.67,14.68,14.67,14.67,69434.23952975753,5.4391,5.4428,5.4391,5.4391,69434.2395
2009-09-11 11:40:00,14.67,14.68,14.63,14.63,115111.43766838108,5.4391,5.4428,5.4242,5.4242,115111.4377
2009-09-11 11:45:00,14.64,14.68,14.63,14.65,87803.08596620131,5.4279,5.4428,5.4242,5.4317,87803.086
2009-09-11 11:50:00,14.66,14.71,14.66,14.71,81067.84227283859,5.4354,5.4539,5.4354,5.4539,81067.8423
2009-09-11 11:55:00,14.7,14.74,14.7,14.73,45799.65711486652,5.4502,5.465,5.4502,5.4613,45799.6571
2009-09-11 12:00:00,14.74,14.74,14.72,14.74,104335.04775900072,5.465,5.465,5.4576,5.465,104335.0478
2009-09-11 12:05:00,14.73,14.75,14.72,14.74,53637.031594415865,5.4613,5.4687,5.4576,5.465,53637.0316
2009-09-11 12:10:00,14.75,14.79,14.75,14.79,194342.3952975753,5.4687,5.4836,5.4687,5.4836,194342.3953
2009-09-11 12:15:00,14.78,14.79,14.78,14.78,22899.82855743326,5.4799,5.4836,5.4799,5.4799,22899.8286
2009-09-11 12:20:00,14.78,14.79,14.72,14.72,181116.82586333572,5.4799,5.4836,5.4576,5.4576,181116.8259
2009-09-11 12:25:00,14.72,14.73,14.69,14.69,49106.0494734264,5.4576,5.4613,5.4465,5.4465,49106.0495
2009-09-11 12:30:00,14.69,14.71,14.67,14.67,88170.4628949302,5.4465,5.4539,5.4391,5.4391,88170.4629
2009-09-11 12:35:00,14.67,14.67,14.61,14.63,91354.39627724711,5.4391,5.4391,5.4168,5.4242,91354.3963
2009-09-11 12:40:00,14.63,14.65,14.59,14.63,109723.24271369092,5.4242,5.4317,5.4094,5.4242,109723.2427
2009-09-11 12:45:00,14.63,14.64,14.62,14.64,50698.016164584864,5.4242,5.4279,5.4205,5.4279,50698.0162
2009-09-11 12:50:00,14.64,14.67,14.64,14.67,78496.20377173646,5.4279,5.4391,5.4279,5.4391,78496.2038
2009-09-11 12:55:00,14.67,14.72,14.66,14.71,45677.19813862356,5.4391,5.4576,5.4354,5.4539,45677.1981
2009-09-11 13:00:00,14.71,14.72,14.7,14.71,40289.00318393338,5.4539,5.4576,5.4502,5.4539,40289.0032
2009-09-11 13:05:00,14.72,14.72,14.7,14.7,36125.397991672784,5.4576,5.4576,5.4502,5.4502,36125.398
2009-09-11 13:10:00,14.71,14.72,14.7,14.71,40289.00318393338,5.4539,5.4576,5.4502,5.4539,40289.0032
2009-09-11 13:15:00,14.72,14.73,14.71,14.72,31594.41587068332,5.4576,5.4613,5.4539,5.4576,31594.4159
2009-09-11 13:20:00,14.72,14.79,14.72,14.78,216629.9289737937,5.4576,5.4836,5.4576,5.4799,216629.929
2009-09-11 13:25:00,14.78,14.78,14.72,14.72,55473.91623806024,5.4799,5.4799,5.4576,5.4576,55473.9162
2009-09-11 13:30:00,14.73,14.77,14.72,14.77,75067.35243693362,5.4613,5.4761,5.4576,5.4761,75067.3524
2009-09-11 13:35:00,14.78,14.78,14.76,14.76,107518.98114131764,5.4799,5.4799,5.4724,5.4724,107518.9811
2009-09-11 13:40:00,14.76,14.76,14.72,14.75,99436.6887092824,5.4724,5.4724,5.4576,5.4687,99436.6887
2009-09-11 13:45:00,14.75,14.77,14.74,14.76,181116.82586333572,5.4687,5.4761,5.465,5.4724,181116.8259
2009-09-11 13:50:00,14.77,14.79,14.75,14.78,100048.98359049716,5.4761,5.4836,5.4687,5.4799,100048.9836
2009-09-11 13:55:00,14.78,14.78,14.72,14.78,172912.07445505753,5.4799,5.4799,5.4576,5.4799,172912.0745
2009-09-11 14:00:00,14.78,14.79,14.76,14.78,104457.50673524367,5.4799,5.4836,5.4724,5.4799,104457.5067
2009-09-11 14:05:00,14.78,14.8,14.77,14.78,96130.2963507225,5.4799,5.4873,5.4761,5.4799,96130.2964
2009-09-11 14:10:00,14.78,14.79,14.77,14.77,57678.1778104335,5.4799,5.4836,5.4761,5.4761,57678.1778
2009-09-11 14:15:00,14.78,14.78,14.77,14.77,15552.289982855742,5.4799,5.4799,5.4761,5.4761,15552.29
2009-09-11 14:20:00,14.78,14.8,14.77,14.8,103110.45799657116,5.4799,5.4873,5.4761,5.4873,103110.458
2009-09-11 14:25:00,14.8,14.82,14.79,14.82,57188.34190546167,5.4873,5.4947,5.4836,5.4947,57188.3419
2009-09-11 14:30:00,14.82,14.82,14.81,14.81,21797.697771246632,5.4947,5.4947,5.491,5.491,21797.6978
2009-09-11 14:35:00,14.81,14.82,14.8,14.8,38207.20058780308,5.491,5.4947,5.4873,5.4873,38207.2006
2009-09-11 14:40:00,14.8,14.81,14.8,14.81,20328.19005633113,5.4873,5.491,5.4873,5.491,20328.1901
2009-09-11 14:45:00,14.8,14.81,14.8,14.81,19715.895175116333,5.4873,5.491,5.4873,5.491,19715.8952
2009-09-11 14:50:00,14.8,14.82,14.8,14.81,57188.34190546167,5.4873,5.4947,5.4873,5.491,57188.3419
2009-09-11 14:55:00,14.82,14.82,14.8,14.8,102987.99902032818,5.4947,5.4947,5.4873,5.4873,102987.999
2009-09-11 15:00:00,14.8,14.8,14.8,14.8,67842.27283859906,5.4873,5.4873,5.4873,5.4873,67842.2728
2009-09-11 15:05:00,14.8,14.8,14.8,14.8,39431.790350232666,5.4873,5.4873,5.4873,5.4873,39431.7904
2009-09-11 15:10:00,14.8,14.81,14.8,14.8,58290.47269164829,5.4873,5.491,5.4873,5.4873,58290.4727
2009-09-11 15:15:00,14.81,14.82,14.8,14.82,62086.70095518001,5.491,5.4947,5.4873,5.4947,62086.701
2009-09-11 15:20:00,14.81,14.84,14.81,14.84,84129.31667891255,5.491,5.5021,5.491,5.5021,84129.3167
2009-09-11 15:25:00,14.84,14.85,14.83,14.85,69556.69850600048,5.5021,5.5058,5.4984,5.5058,69556.6985
2009-09-11 15:30:00,14.85,14.85,14.84,14.85,95885.3783982366,5.5058,5.5058,5.5021,5.5058,95885.3784
2009-09-11 15:35:00,14.85,14.85,14.85,14.85,67964.73181484202,5.5058,5.5058,5.5058,5.5058,67964.7318
2009-09-11 15:40:00,14.85,14.88,14.85,14.87,178300.26940974774,5.5058,5.5169,5.5058,5.5132,178300.2694
2009-09-11 15:45:00,14.87,14.88,14.86,14.88,147318.1484202792,5.5132,5.5169,5.5095,5.5169,147318.1484
2009-09-11 15:50:00,14.88,14.89,14.85,14.86,291207.44550575555,5.5169,5.5206,5.5058,5.5095,291207.4455
2009-09-11 15:55:00,14.85,14.86,14.84,14.86,516899.3387215282,5.5058,5.5095,5.5021,5.5095,516899.3387
2009-09-14 09:30:00,14.72,14.8,14.71,14.79,141562.57653686014,5.4576,5.4873,5.4539,5.4836,141562.5765
2009-09-14 09:35:00,14.79,14.79,14.63,14.72,231814.84202792065,5.4836,5.4836,5.4242,5.4576,231814.842
2009-09-14 09:40:00,14.72,14.86,14.72,14.85,170340.4359539554,5.4576,5.5095,5.4576,5.5058,170340.436
2009-09-14 09:45:00,14.85,14.85,14.75,14.76,193485.18246387452,5.5058,5.5058,5.4687,5.4724,193485.1825
2009-09-14 09:50:00,14.75,14.79,14.72,14.76,236835.660053882,5.4687,5.4836,5.4576,5.4724,236835.6601
2009-09-14 09:55:00,14.76,14.81,14.75,14.8,110457.99657114866,5.4724,5.491,5.4687,5.4873,110457.9966
2009-09-14 10:00:00,14.8,14.85,14.79,14.82,404359.5395542493,5.4873,5.5058,5.4836,5.4947,404359.5396
2009-09-14 10:05:00,14.82,14.92,14.82,14.92,175238.79500367376,5.4947,5.5318,5.4947,5.5318,175238.795
2009-09-14 10:10:00,14.91,14.92,14.85,14.88,156012.73573352926,5.5281,5.5318,5.5058,5.5169,156012.7357
2009-09-14 10:15:00,14.87,14.93,14.86,14.9,124295.86088660298,5.5132,5.5355,5.5095,5.5243,124295.8609
2009-09-14 10:20:00,14.91,14.98,14.89,14.96,129806.51481753612,5.5281,5.554,5.5206,5.5466,129806.5148
2009-09-14 10:25:00,14.96,15.0,14.95,14.99,81435.21920156747,5.5466,5.5614,5.5429,5.5577,81435.2192
2009-09-14 10:30:00,15.0,15.01,14.95,14.96,108498.65295126132,5.5614,5.5651,5.5429,5.5466,108498.653
2009-09-14 10:35:00,14.96,14.96,14.89,14.92,96252.75532696546,5.5466,5.5466,5.5206,5.5318,96252.7553
2009-09-14 10:40:00,14.92,14.97,14.91,14.96,124295.86088660298,5.5318,5.5503,5.5281,5.5466,124295.8609
2009-09-14 10:45:00,14.97,15.01,14.94,14.97,107641.4401175606,5.5503,5.5651,5.5392,5.5503,107641.4401
2009-09-14 10:50:00,14.97,15.01,14.96,14.98,262062.2091599314,5.5503,5.5651,5.5466,5.554,262062.2092
2009-09-14 10:55:00,14.99,15.03,14.98,15.01,331129.07176096004,5.5577,5.5725,5.554,5.5651,331129.0718
2009-09-14 11:00:00,15.02,15.04,15.0,15.04,284839.5787411217,5.5688,5.5763,5.5614,5.5763,284839.5787
2009-09-14 11:05:00,15.03,15.08,14.98,15.01,269532.20671075187,5.5725,5.5911,5.554,5.5651,269532.2067
2009-09-14 11:10:00,15.02,15.03,14.96,14.96,66740.14205241244,5.5688,5.5725,5.5466,5.5466,66740.1421
2009-09-14 11:15:00,14.96,15.04,14.96,15.0,144991.42787166298,5.5466,5.5763,5.5466,5.5614,144991.4279
2009-09-14 11:20:00,15.0,15.07,14.99,15.04,276879.7452853294,5.5614,5.5874,5.5577,5.5763,276879.7453
2009-09-14 11:25:00,15.05,15.05,14.99,15.0,89150.13470487387,5.58,5.58,5.5577,5.5614,89150.1347
2009-09-14 11:30:00,15.0,15.03,14.99,15.02,51677.687974528526,5.5614,5.5725,5.5577,5.5688,51677.688
2009-09-14 11:35:00,15.03,15.03,14.94,14.94,62209.15993142297,5.5725,5.5725,5.5392,5.5392,62209.1599
2009-09-14 11:40:00,14.94,14.98,14.94,14.96,123928.48395787412,5.5392,5.554,5.5392,5.5466,123928.484
2009-09-14 11:45:00,14.96,14.99,14.94,14.94,66372.76512368357,5.5466,5.5577,5.5392,5.5392,66372.7651
2009-09-14 11:50:00,14.94,14.95,14.94,14.94,18246.38746020084,5.5392,5.5429,5.5392,5.5392,18246.3875
2009-09-14 11:55:00,14.95,14.95,14.91,14.93,116703.40435953956,5.5429,5.5429,5.5281,5.5355,116703.4044
2009-09-14 12:00:00,14.94,14.95,14.93,14.94,76904.237080578,5.5392,5.5429,5.5355,5.5392,76904.2371
2009-09-14 12:05:00,14.94,14.95,14.92,14.94,220671.0751898114,5.5392,5.5429,5.5318,5.5392,220671.0752
2009-09-14 12:10:00,14.94,14.95,14.94,14.95,24491.79524859172,5.5392,5.5429,5.5392,5.5429,24491.7952
2009-09-14 12:15:00,14.95,14.95,14.94,14.95,19348.51824638746,5.5429,5.5429,5.5392,5.5429,19348.5182
2009-09-14 12:20:00,14.95,14.97,14.94,14.97,35145.726181729115,5.5429,5.5503,5.5392,5.5503,35145.7262
2009-09-14 12:25:00,14.97,14.98,14.96,14.97,22409.992652461424,5.5503,5.554,5.5466,5.5503,22409.9927
2009-09-14 12:30:00,14.98,14.98,14.94,14.96,113641.9299534656,5.554,5.554,5.5392,5.5466,113641.93
2009-09-14 12:35:00,14.97,14.98,14.96,14.98,49840.80333088415,5.5503,5.554,5.5466,5.554,49840.8033
2009-09-14 12:40:00,14.98,14.98,14.98,14.98,35268.185157972075,5.554,5.554,5.554,5.554,35268.1852
2009-09-14 12:45:00,14.98,14.98,14.98,14.98,42493.26475630664,5.554,5.554,5.554,5.554,42493.2648
2009-09-14 12:50:00,14.98,14.98,14.94,14.96,97599.804065638,5.554,5.554,5.5392,5.5466,97599.8041
2009-09-14 12:55:00,14.95,14.96,14.91,14.95,440607.396522165,5.5429,5.5466,5.5281,5.5429,440607.3965
2009-09-14 13:00:00,14.95,14.96,14.93,14.94,84741.61156012735,5.5429,5.5466,5.5355,5.5392,84741.6116
2009-09-14 13:05:00,14.94,14.94,14.94,14.94,17511.63360274308,5.5392,5.5392,5.5392,5.5392,17511.6336
2009-09-14 13:10:00,14.94,14.94,14.91,14.92,205608.6211119275,5.5392,5.5392,5.5281,5.5318,205608.6211
2009-09-14 13:15:00,14.93,14.94,14.9,14.9,107151.60421258878,5.5355,5.5392,5.5243,5.5243,107151.6042
2009-09-14 13:20:00,14.89,14.93,14.89,14.92,120867.00955180012,5.5206,5.5355,5.5206,5.5318,120867.0096
2009-09-14 13:25:00,14.92,14.92,14.91,14.91,19470.977222630416,5.5318,5.5318,5.5281,5.5281,19470.9772
2009-09-14 13:30:00,14.91,14.93,14.89,14.89,146828.31251530736,5.5281,5.5355,5.5206,5.5206,146828.3125
2009-09-14 13:35:00,14.9,14.91,14.88,14.9,107518.98114131764,5.5243,5.5281,5.5169,5.5243,107518.9811
2009-09-14 13:40:00,14.9,14.91,14.89,14.89,83884.39872642665,5.5243,5.5281,5.5206,5.5206,83884.3987
2009-09-14 13:45:00,14.89,14.9,14.89,14.89,31471.95689444036,5.5206,5.5243,5.5206,5.5206,31471.9569
2009-09-14 13:50:00,14.9,14.9,14.88,14.88,86700.95518001469,5.5243,5.5243,5.5169,5.5169,86700.9552
2009-09-14 13:55:00,14.87,14.88,14.85,14.88,177075.67964731815,5.5132,5.5169,5.5058,5.5169,177075.6796
2009-09-14 14:00:00,14.88,14.89,14.86,14.86,87925.54494244428,5.5169,5.5206,5.5095,5.5095,87925.5449
2009-09-14 14:05:00,14.85,14.87,14.85,14.86,28410.4824883664,5.5058,5.5132,5.5058,5.5095,28410.4825
2009-09-14 14:10:00,14.87,14.88,14.85,14.87,111682.58633357823,5.5132,5.5169,5.5058,5.5132,111682.5863
2009-09-14 14:15:00,14.86,14.88,14.85,14.85,52902.27773695812,5.5095,5.5169,5.5058,5.5058,52902.2777
2009-09-14 14:20:00,14.85,14.86,14.85,14.86,54249.32647563066,5.5058,5.5095,5.5058,5.5095,54249.3265
2009-09-14 14:25:00,14.86,14.94,14.85,14.94,179157.48224344844,5.5095,5.5392,5.5058,5.5392,179157.4822
2009-09-14 14:30:00,14.94,14.97,14.92,14.93,107029.14523634582,5.5392,5.5503,5.5318,5.5355,107029.1452
2009-09-14 14:35:00,14.93,14.94,14.91,14.92,76291.94219936321,5.5355,5.5392,5.5281,5.5318,76291.9422
2009-09-14 14:40:00,14.91,14.92,14.89,14.89,34900.8082292432,5.5281,5.5318,5.5206,5.5206,34900.8082
2009-09-14 14:45:00,14.9,14.9,14.87,14.88,144624.05094293412,5.5243,5.5243,5.5132,5.5169,144624.0509
2009-09-14 14:50:00,14.88,14.91,14.86,14.9,191770.7567964732,5.5169,5.5281,5.5095,5.5243,191770.7568
2009-09-14 14:55:00,14.91,14.98,14.89,14.96,144501.59196669114,5.5281,5.554,5.5206,5.5466,144501.592
2009-09-14 15:00:00,14.96,14.98,14.96,14.97,79598.3345579231,5.5466,5.554,5.5466,5.5503,79598.3346
2009-09-14 15:05:00,14.98,14.99,14.97,14.97,159564.04604457505,5.554,5.5577,5.5503,5.5503,159564.046
2009-09-14 15:10:00,14.97,14.98,14.95,14.95,43350.477590007344,5.5503,5.554,5.5429,5.5429,43350.4776
2009-09-14 15:15:00,14.96,14.97,14.95,14.96,83639.48077394073,5.5466,5.5503,5.5429,5.5466,83639.4808
2009-09-14 15:20:00,14.95,14.97,14.94,14.94,125887.82757776145,5.5429,5.5503,5.5392,5.5392,125887.8276
2009-09-14 15:25:00,14.94,14.94,14.92,14.92,78251.28581925055,5.5392,5.5392,5.5318,5.5318,78251.2858
2009-09-14 15:30:00,14.92,14.94,14.92,14.93,152706.34337496938,5.5318,5.5392,5.5318,5.5355,152706.3434
2009-09-14 15:35:00,14.94,14.94,14.92,14.92,137398.97134459956,5.5392,5.5392,5.5318,5.5318,137398.9713
2009-09-14 15:40:00,14.92,14.98,14.92,14.98,363458.24148910114,5.5318,5.554,5.5318,5.554,363458.2415
2009-09-14 15:45:00,14.98,14.98,14.96,14.97,137766.34827332842,5.554,5.554,5.5466,5.5503,137766.3483
2009-09-14 15:50:00,14.96,14.98,14.96,14.97,167891.25642909625,5.5466,5.554,5.5466,5.5503,167891.2564
2009-09-14 15:55:00,14.97,14.98,14.94,14.94,745652.7063433749,5.5503,5.554,5.5392,5.5392,745652.7063
2009-09-15 09:30:00,15.06,15.1,15.0,15.08,165074.6999755082,5.5837,5.5985,5.5614,5.5911,165074.7
2009-09-15 09:35:00,15.07,15.22,15.06,15.21,176830.7616948322,5.5874,5.643,5.5837,5.6393,176830.7617
2009-09-15 09:40:00,15.2,15.33,15.19,15.29,596987.5091844231,5.6356,5.6838,5.6319,5.6689,596987.5092
2009-09-15 09:45:00,15.3,15.41,15.29,15.34,331251.530737203,5.6727,5.7134,5.6689,5.6875,331251.5307
2009-09-15 09:50:00,15.34,15.35,15.16,15.16,236958.1190301249,5.6875,5.6912,5.6207,5.6207,236958.119
2009-09-15 09:55:00,15.16,15.19,15.11,15.15,140705.36370315944,5.6207,5.6319,5.6022,5.617,140705.3637
2009-09-15 10:00:00,15.15,15.17,15.03,15.04,270511.87852069555,5.617,5.6245,5.5725,5.5763,270511.8785
2009-09-15 10:05:00,15.03,15.13,15.03,15.12,101640.95028165563,5.5725,5.6096,5.5725,5.6059,101640.9503
2009-09-15 10:10:00,15.13,15.13,15.03,15.03,144011.75606171932,5.6096,5.6096,5.5725,5.5725,144011.7561
2009-09-15 10:15:00,15.03,15.05,14.98,15.04,183688.4643644379,5.5725,5.58,5.554,5.5763,183688.4644
2009-09-15 10:20:00,15.05,15.11,15.03,15.08,179769.77712466323,5.58,5.6022,5.5725,5.5911,179769.7771
2009-09-15 10:25:00,15.08,15.14,15.07,15.12,245897.62429586088,5.5911,5.6133,5.5874,5.6059,245897.6243
2009-09-15 10:30:00,15.12,15.15,15.08,15.13,212588.7827577761,5.6059,5.617,5.5911,5.6096,212588.7828
2009-09-15 10:35:00,15.13,15.14,15.05,15.05,151604.21258878274,5.6096,5.6133,5.58,5.58,151604.2126
2009-09-15 10:40:00,15.05,15.1,15.05,15.08,90619.64241978936,5.58,5.5985,5.58,5.5911,90619.6424
2009-09-15 10:45:00,15.07,15.09,15.07,15.07,63066.37276512368,5.5874,5.5948,5.5874,5.5874,63066.3728
2009-09-15 10:50:00,15.07,15.09,15.05,15.05,73108.00881704628,5.5874,5.5948,5.58,5.58,73108.0088
2009-09-15 10:55:00,15.05,15.11,15.04,15.09,149032.5740876806,5.58,5.6022,5.5763,5.5948,149032.5741
2009-09-15 11:00:00,15.09,15.11,15.03,15.07,105927.0144501592,5.5948,5.6022,5.5725,5.5874,105927.0145
2009-09-15 11:05:00,15.06,15.07,15.03,15.04,120377.1736468283,5.5837,5.5874,5.5725,5.5763,120377.1736
2009-09-15 11:10:00,15.04,15.07,15.03,15.05,97354.88611315208,5.5763,5.5874,5.5725,5.58,97354.8861
2009-09-15 11:15:00,15.05,15.07,15.03,15.06,70781.28826843007,5.58,5.5874,5.5725,5.5837,70781.2883
2009-09-15 11:20:00,15.06,15.1,15.03,15.06,130418.8096987509,5.5837,5.5985,5.5725,5.5837,130418.8097
2009-09-15 11:25:00,15.05,15.06,15.02,15.03,66127.84717119765,5.58,5.5837,5.5688,5.5725,66127.8472
2009-09-15 11:30:00,15.03,15.07,15.03,15.04,68454.56771981386,5.5725,5.5874,5.5725,5.5763,68454.5677
2009-09-15 11:35:00,15.04,15.08,15.04,15.07,83517.02179769776,5.5763,5.5911,5.5763,5.5874,83517.0218
2009-09-15 11:40:00,15.08,15.11,15.07,15.09,38084.74161156012,5.5911,5.6022,5.5874,5.5948,38084.7416
2009-09-15 11:45:00,15.1,15.16,15.1,15.16,49718.3443546412,5.5985,5.6207,5.5985,5.6207,49718.3444
2009-09-15 11:50:00,15.16,15.16,15.13,15.15,49106.0494734264,5.6207,5.6207,5.6096,5.617,49106.0495
2009-09-15 11:55:00,15.14,15.18,15.13,15.15,91231.93730100416,5.6133,5.6282,5.6096,5.617,91231.9373
2009-09-15 12:00:00,15.16,15.17,15.14,15.17,68699.48567229978,5.6207,5.6245,5.6133,5.6245,68699.4857
2009-09-15 12:05:00,15.16,15.18,15.14,15.17,49718.3443546412,5.6207,5.6282,5.6133,5.6245,49718.3444
2009-09-15 12:10:00,15.17,15.19,15.14,15.14,78496.20377173646,5.6245,5.6319,5.6133,5.6133,78496.2038
2009-09-15 12:15:00,15.14,15.19,15.13,15.17,75067.35243693362,5.6133,5.6319,5.6096,5.6245,75067.3524
2009-09-15 12:20:00,15.18,15.18,15.16,15.16,18368.84643644379,5.6282,5.6282,5.6207,5.6207,18368.8464
2009-09-15 12:25:00,15.16,15.17,15.16,15.16,14572.618172912073,5.6207,5.6245,5.6207,5.6207,14572.6182
2009-09-15 12:30:00,15.16,15.19,15.15,15.18,76904.237080578,5.6207,5.6319,5.617,5.6282,76904.2371
2009-09-15 12:35:00,15.17,15.2,15.16,15.17,56208.670095518,5.6245,5.6356,5.6207,5.6245,56208.6701
2009-09-15 12:40:00,15.18,15.21,15.17,15.21,23879.500367376928,5.6282,5.6393,5.6245,5.6393,23879.5004
2009-09-15 12:45:00,15.21,15.21,15.18,15.2,28900.318393338228,5.6393,5.6393,5.6282,5.6356,28900.3184
2009-09-15 12:50:00,15.2,15.22,15.19,15.21,45799.65711486652,5.6356,5.643,5.6319,5.6393,45799.6571
2009-09-15 12:55:00,15.21,15.21,15.16,15.21,67964.73181484202,5.6393,5.6393,5.6207,5.6393,67964.7318
2009-09-15 13:00:00,15.21,15.23,15.2,15.2,131398.4815086946,5.6393,5.6467,5.6356,5.6356,131398.4815
2009-09-15 13:05:00,15.2,15.2,15.18,15.2,27063.43374969385,5.6356,5.6356,5.6282,5.6356,27063.4337
2009-09-15 13:10:00,15.2,15.21,15.18,15.2,45309.82120989468,5.6356,5.6393,5.6282,5.6356,45309.8212
2009-09-15 13:15:00,15.2,15.22,15.19,15.21,42738.18270879255,5.6356,5.643,5.6319,5.6393,42738.1827
2009-09-15 13:20:00,15.21,15.25,15.19,15.23,79475.87558168013,5.6393,5.6541,5.6319,5.6467,79475.8756
2009-09-15 13:25:00,15.23,15.23,15.18,15.18,109968.16066617682,5.6467,5.6467,5.6282,5.6282,109968.1607
2009-09-15 13:30:00,15.18,15.19,15.16,15.16,31716.87484692628,5.6282,5.6319,5.6207,5.6207,31716.8748
2009-09-15 13:35:00,15.16,15.16,15.15,15.16,28777.85941709527,5.6207,5.6207,5.617,5.6207,28777.8594
2009-09-15 13:40:00,15.16,15.18,15.14,15.15,84864.07053637032,5.6207,5.6282,5.6133,5.617,84864.0705
2009-09-15 13:45:00,15.15,15.16,15.14,15.16,23022.28753367621,5.617,5.6207,5.6133,5.6207,23022.2875
2009-09-15 13:50:00,15.16,15.18,15.16,15.16,49963.26230712711,5.6207,5.6282,5.6207,5.6207,49963.2623
2009-09-15 13:55:00,15.16,15.19,15.16,15.18,51800.14695077149,5.6207,5.6319,5.6207,5.6282,51800.147
2009-09-15 14:00:00,15.19,15.19,15.18,15.18,86088.66029879989,5.6319,5.6319,5.6282,5.6282,86088.6603
2009-09-15 14:05:00,15.18,15.2,15.17,15.18,91966.69115846192,5.6282,5.6356,5.6245,5.6282,91966.6912
2009-09-15 14:10:00,15.17,15.21,15.17,15.19,49718.3443546412,5.6245,5.6393,5.6245,5.6319,49718.3444
2009-09-15 14:15:00,15.19,15.21,15.17,15.19,80700.46534410972,5.6319,5.6393,5.6245,5.6319,80700.4653
2009-09-15 14:20:00,15.19,15.2,15.19,15.19,19593.436198873376,5.6319,5.6356,5.6319,5.6319,19593.4362
2009-09-15 14:25:00,15.19,15.21,15.19,15.21,69066.86260102865,5.6319,5.6393,5.6319,5.6393,69066.8626
2009-09-15 14:30:00,15.21,15.21,15.2,15.2,16042.125887827577,5.6393,5.6393,5.6356,5.6356,16042.1259
2009-09-15 14:35:00,15.2,15.21,15.17,15.18,75924.56527063434,5.6356,5.6393,5.6245,5.6282,75924.5653
2009-09-15 14:40:00,15.19,15.21,15.18,15.2,44942.44428116581,5.6319,5.6393,5.6282,5.6356,44942.4443
2009-09-15 14:45:00,15.2,15.21,15.19,15.19,41146.21601763409,5.6356,5.6393,5.6319,5.6319,41146.216
2009-09-15 14:50:00,15.19,15.21,15.19,15.21,73230.46779328924,5.6319,5.6393,5.6319,5.6393,73230.4678
2009-09-15 14:55:00,15.2,15.24,15.2,15.24,87068.33210874356,5.6356,5.6504,5.6356,5.6504,87068.3321
2009-09-15 15:00:00,15.24,15.24,15.23,15.24,44942.44428116581,5.6504,5.6504,5.6467,5.6504,44942.4443
2009-09-15 15:05:00,15.24,15.25,15.22,15.24,87680.62698995836,5.6504,5.6541,5.643,5.6504,87680.627
2009-09-15 15:10:00,15.24,15.27,15.23,15.27,91476.85525349008,5.6504,5.6615,5.6467,5.6615,91476.8553
2009-09-15 15:15:00,15.27,15.28,15.25,15.27,85721.28337007102,5.6615,5.6652,5.6541,5.6615,85721.2834
2009-09-15 15:20:00,15.27,15.31,15.26,15.3,120254.71467058537,5.6615,5.6764,5.6578,5.6727,120254.7147
2009-09-15 15:25:00,15.3,15.3,15.27,15.29,57555.71883419054,5.6727,5.6727,5.6615,5.6689,57555.7188
2009-09-15 15:30:00,15.29,15.29,15.25,15.25,255571.8834190546,5.6689,5.6689,5.6541,5.6541,255571.8834
2009-09-15 15:35:00,15.25,15.26,15.24,15.26,97477.34508939504,5.6541,5.6578,5.6504,5.6578,97477.3451
2009-09-15 15:40:00,15.25,15.26,15.2,15.24,315331.8638256184,5.6541,5.6578,5.6356,5.6504,315331.8638
2009-09-15 15:45:00,15.24,15.28,15.23,15.26,484325.2510409013,5.6504,5.6652,5.6467,5.6578,484325.251
2009-09-15 15:50:00,15.26,15.28,15.24,15.27,380847.41611560126,5.6578,5.6652,5.6504,5.6615,380847.4161
2009-09-15 15:55:00,15.27,15.28,15.25,15.28,401175.6061719324,5.6615,5.6652,5.6541,5.6652,401175.6062
2009-09-16 09:30:00,15.43,15.61,15.33,15.47,97109.96816066618,5.7208,5.7876,5.6838,5.7357,97109.9682
2009-09-16 09:35:00,15.47,15.47,15.34,15.34,119030.12490815576,5.7357,5.7357,5.6875,5.6875,119030.1249
2009-09-16 09:40:00,15.34,15.42,15.29,15.41,77271.61400930688,5.6875,5.7171,5.6689,5.7134,77271.614
2009-09-16 09:45:00,15.41,15.43,15.37,15.42,135439.62772471222,5.7134,5.7208,5.6986,5.7171,135439.6277
2009-09-16 09:50:00,15.42,15.44,15.41,15.43,103355.37594905704,5.7171,5.7246,5.7134,5.7208,103355.3759
2009-09-16 09:55:00,15.43,15.47,15.42,15.43,120132.25569434238,5.7208,5.7357,5.7171,5.7208,120132.2557
2009-09-16 10:00:00,15.43,15.52,15.43,15.5,149522.40999265245,5.7208,5.7542,5.7208,5.7468,149522.41
2009-09-16 10:05:00,15.5,15.56,15.49,15.52,175851.08988488856,5.7468,5.769,5.7431,5.7542,175851.0899
2009-09-16 10:10:00,15.52,15.56,15.51,15.54,152583.88439872643,5.7542,5.769,5.7505,5.7616,152583.8844
2009-09-16 10:15:00,15.54,15.54,15.44,15.45,127234.876316434,5.7616,5.7616,5.7246,5.7283,127234.8763
2009-09-16 10:20:00,15.44,15.45,15.34,15.34,117805.53514572616,5.7246,5.7283,5.6875,5.6875,117805.5351
2009-09-16 10:25:00,15.34,15.4,15.31,15.39,118907.6659319128,5.6875,5.7097,5.6764,5.706,118907.6659
2009-09-16 10:30:00,15.4,15.48,15.38,15.43,269164.829782023,5.7097,5.7394,5.7023,5.7208,269164.8298
2009-09-16 10:35:00,15.44,15.45,15.41,15.45,117683.07616948322,5.7246,5.7283,5.7134,5.7283,117683.0762
2009-09-16 10:40:00,15.45,15.56,15.44,15.52,170707.8128826843,5.7283,5.769,5.7246,5.7542,170707.8129
2009-09-16 10:45:00,15.52,15.56,15.5,15.5,87313.25006122948,5.7542,5.769,5.7468,5.7468,87313.2501
2009-09-16 10:50:00,15.5,15.53,15.49,15.52,48616.213568454565,5.7468,5.7579,5.7431,5.7542,48616.2136
2009-09-16 10:55:00,15.53,15.55,15.47,15.47,50208.18025961303,5.7579,5.7653,5.7357,5.7357,50208.1803
2009-09-16 11:00:00,15.47,15.49,15.47,15.47,51555.22899828557,5.7357,5.7431,5.7357,5.7357,51555.229
2009-09-16 11:05:00,15.47,15.47,15.39,15.39,110213.07861866274,5.7357,5.7357,5.706,5.706,110213.0786
2009-09-16 11:10:00,15.4,15.43,15.38,15.39,78496.20377173646,5.7097,5.7208,5.7023,5.706,78496.2038
2009-09-16 11:15:00,15.39,15.39,15.35,15.38,118662.74797942687,5.706,5.706,5.6912,5.7023,118662.748
2009-09-16 11:20:00,15.37,15.37,15.29,15.31,77149.15503306391,5.6986,5.6986,5.6689,5.6764,77149.155
2009-09-16 11:25:00,15.3,15.34,15.3,15.31,125765.36860151848,5.6727,5.6875,5.6727,5.6764,125765.3686
2009-09-16 11:30:00,15.32,15.35,15.31,15.34,165686.99485672297,5.6801,5.6912,5.6764,5.6875,165686.9949
2009-09-16 11:35:00,15.34,15.41,15.34,15.41,66862.6010286554,5.6875,5.7134,5.6875,5.7134,66862.601
2009-09-16 11:40:00,15.4,15.43,15.38,15.4,60249.81631153563,5.7097,5.7208,5.7023,5.7097,60249.8163
2009-09-16 11:45:00,15.4,15.42,15.36,15.38,92946.36296840558,5.7097,5.7171,5.6949,5.7023,92946.363
2009-09-16 11:50:00,15.38,15.42,15.38,15.39,54861.621356845455,5.7023,5.7171,5.7023,5.706,54861.6214
2009-09-16 11:55:00,15.39,15.42,15.39,15.41,49595.88537839824,5.706,5.7171,5.706,5.7134,49595.8854
2009-09-16 12:00:00,15.4,15.41,15.38,15.4,54004.408523144746,5.7097,5.7134,5.7023,5.7097,54004.4085
2009-09-16 12:05:00,15.41,15.42,15.4,15.41,31104.579965711484,5.7134,5.7171,5.7097,5.7134,31104.58
2009-09-16 12:10:00,15.42,15.44,15.4,15.43,143644.37913299043,5.7171,5.7246,5.7097,5.7208,143644.3791
2009-09-16 12:15:00,15.43,15.43,15.41,15.43,67229.97795738427,5.7208,5.7208,5.7134,5.7208,67229.978
2009-09-16 12:20:00,15.43,15.43,15.42,15.42,43962.77247122214,5.7208,5.7208,5.7171,5.7171,43962.7725
2009-09-16 12:25:00,15.42,15.43,15.38,15.38,56698.50600048983,5.7171,5.7208,5.7023,5.7023,56698.506
2009-09-16 12:30:00,15.38,15.39,15.35,15.36,72495.71393583149,5.7023,5.706,5.6912,5.6949,72495.7139
2009-09-16 12:35:00,15.36,15.36,15.34,15.34,101151.1143766838,5.6949,5.6949,5.6875,5.6875,101151.1144
2009-09-16 12:40:00,15.34,15.34,15.31,15.32,103232.9169728141,5.6875,5.6875,5.6764,5.6801,103232.917
2009-09-16 12:45:00,15.32,15.36,15.31,15.34,84741.61156012735,5.6801,5.6949,5.6764,5.6875,84741.6116
2009-09-16 12:50:00,15.34,15.34,15.3,15.31,57065.88292921871,5.6875,5.6875,5.6727,5.6764,57065.8829
2009-09-16 12:55:00,15.3,15.31,15.29,15.31,51677.687974528526,5.6727,5.6764,5.6689,5.6764,51677.688
2009-09-16 13:00:00,15.3,15.33,15.3,15.31,89395.05265735977,5.6727,5.6838,5.6727,5.6764,89395.0527
2009-09-16 13:05:00,15.3,15.31,15.3,15.31,36982.6108253735,5.6727,5.6764,5.6727,5.6764,36982.6108
2009-09-16 13:10:00,15.3,15.33,15.3,15.33,31594.41587068332,5.6727,5.6838,5.6727,5.6838,31594.4159
2009-09-16 13:15:00,15.33,15.35,15.32,15.35,30247.36713201077,5.6838,5.6912,5.6801,5.6912,30247.3671
2009-09-16 13:20:00,15.35,15.36,15.33,15.34,145603.72275287777,5.6912,5.6949,5.6838,5.6875,145603.7228
2009-09-16 13:25:00,15.34,15.35,15.34,15.35,21185.40289003184,5.6875,5.6912,5.6875,5.6912,21185.4029
2009-09-16 13:30:00,15.35,15.36,15.34,15.34,46411.95199608131,5.6912,5.6949,5.6875,5.6875,46411.952
2009-09-16 13:35:00,15.34,15.35,15.33,15.33,63433.74969385256,5.6875,5.6912,5.6838,5.6838,63433.7497
2009-09-16 13:40:00,15.34,15.35,15.31,15.35,55963.75214303208,5.6875,5.6912,5.6764,5.6912,55963.7521
2009-09-16 13:45:00,15.35,15.35,15.34,15.35,20205.731080088168,5.6912,5.6912,5.6875,5.6912,20205.7311
2009-09-16 13:50:00,15.35,15.35,15.34,15.35,14327.700220426155,5.6912,5.6912,5.6875,5.6912,14327.7002
2009-09-16 13:55:00,15.35,15.35,15.34,15.35,44819.98530492285,5.6912,5.6912,5.6875,5.6912,44819.9853
2009-09-16 14:00:00,15.35,15.35,15.34,15.35,69679.15748224345,5.6912,5.6912,5.6875,5.6912,69679.1575
2009-09-16 14:05:00,15.34,15.35,15.34,15.34,24614.25422483468,5.6875,5.6912,5.6875,5.6875,24614.2542
2009-09-16 14:10:00,15.35,15.35,15.32,15.33,55963.75214303208,5.6912,5.6912,5.6801,5.6838,55963.7521
2009-09-16 14:15:00,15.33,15.34,15.33,15.34,30369.82610825373,5.6838,5.6875,5.6838,5.6875,30369.8261
2009-09-16 14:20:00,15.34,15.35,15.34,15.35,86456.03722752877,5.6875,5.6912,5.6875,5.6912,86456.0372
2009-09-16 14:25:00,15.35,15.35,15.34,15.35,54616.703404359534,5.6912,5.6912,5.6875,5.6912,54616.7034
2009-09-16 14:30:00,15.35,15.35,15.31,15.32,86211.11927504286,5.6912,5.6912,5.6764,5.6801,86211.1193
2009-09-16 14:35:00,15.32,15.33,15.31,15.33,61719.32402645113,5.6801,5.6838,5.6764,5.6838,61719.324
2009-09-16 14:40:00,15.33,15.33,15.32,15.32,25716.385011021302,5.6838,5.6838,5.6801,5.6801,25716.385
2009-09-16 14:45:00,15.32,15.33,15.3,15.33,93068.82194464852,5.6801,5.6838,5.6727,5.6838,93068.8219
2009-09-16 14:50:00,15.32,15.33,15.29,15.29,140460.4457506735,5.6801,5.6838,5.6689,5.6689,140460.4458
2009-09-16 14:55:00,15.29,15.29,15.25,15.25,120377.1736468283,5.6689,5.6689,5.6541,5.6541,120377.1736
2009-09-16 15:00:00,15.25,15.26,15.23,15.25,100906.19642419789,5.6541,5.6578,5.6467,5.6541,100906.1964
2009-09-16 15:05:00,15.25,15.25,15.25,15.25,45187.36223365172,5.6541,5.6541,5.6541,5.6541,45187.3622
2009-09-16 15:10:00,15.25,15.26,15.22,15.24,227896.154788146,5.6541,5.6578,5.643,5.6504,227896.1548
2009-09-16 15:15:00,15.25,15.25,15.22,15.24,115968.6505020818,5.6541,5.6541,5.643,5.6504,115968.6505
2009-09-16 15:20:00,15.24,15.25,15.23,15.25,82659.80896399706,5.6504,5.6541,5.6467,5.6541,82659.809
2009-09-16 15:25:00,15.25,15.29,15.25,15.28,98701.93485182464,5.6541,5.6689,5.6541,5.6652,98701.9349
2009-09-16 15:30:00,15.29,15.29,15.25,15.29,183810.9233406809,5.6689,5.6689,5.6541,5.6689,183810.9233
2009-09-16 15:35:00,15.29,15.32,15.29,15.32,48738.672544697525,5.6689,5.6801,5.6689,5.6801,48738.6725
2009-09-16 15:40:00,15.32,15.33,15.3,15.33,191893.21577271607,5.6801,5.6838,5.6727,5.6838,191893.2158
2009-09-16 15:45:00,15.33,15.35,15.32,15.35,101518.49130541268,5.6838,5.6912,5.6801,5.6912,101518.4913
2009-09-16 15:50:00,15.34,15.36,15.34,15.35,126255.20450649032,5.6875,5.6949,5.6875,5.6912,126255.2045
2009-09-16 15:55:00,15.36,15.36,15.35,15.36,274185.6478079843,5.6949,5.6949,5.6912,5.6949,274185.6478
2009-09-17 09:30:00,15.58,15.69,15.37,15.54,247122.21405829047,5.7765,5.8172,5.6986,5.7616,247122.2141
2009-09-17 09:35:00,15.52,15.62,15.52,15.54,64780.7984325251,5.7542,5.7913,5.7542,5.7616,64780.7984
2009-09-17 09:40:00,15.53,15.53,15.43,15.44,100538.819495469,5.7579,5.7579,5.7208,5.7246,100538.8195
2009-09-17 09:45:00,15.44,15.51,15.44,15.48,116458.48640705364,5.7246,5.7505,5.7246,5.7394,116458.4864
2009-09-17 09:50:00,15.47,15.54,15.47,15.54,52902.27773695812,5.7357,5.7616,5.7357,5.7616,52902.2777
2009-09-17 09:55:00,15.54,15.57,15.5,15.52,151359.29463629684,5.7616,5.7728,5.7468,5.7542,151359.2946
2009-09-17 10:00:00,15.52,15.55,15.44,15.51,295860.886602988,5.7542,5.7653,5.7246,5.7505,295860.8866
2009-09-17 10:05:00,15.51,15.6,15.48,15.56,62576.53686015184,5.7505,5.7839,5.7394,5.769,62576.5369
2009-09-17 10:10:00,15.56,15.58,15.5,15.56,121846.6813617438,5.769,5.7765,5.7468,5.769,121846.6814
2009-09-17 10:15:00,15.56,15.56,15.47,15.51,215282.8802351212,5.769,5.769,5.7357,5.7505,215282.8802
2009-09-17 10:20:00,15.51,15.52,15.41,15.43,107396.5221650747,5.7505,5.7542,5.7134,5.7208,107396.5222
2009-09-17 10:25:00,15.43,15.43,15.32,15.34,162992.8973793779,5.7208,5.7208,5.6801,5.6875,162992.8974
2009-09-17 10:30:00,15.35,15.41,15.34,15.37,114009.30688219446,5.6912,5.7134,5.6875,5.6986,114009.3069
2009-09-17 10:35:00,15.38,15.41,15.37,15.38,101151.1143766838,5.7023,5.7134,5.6986,5.7023,101151.1144
2009-09-17 10:40:00,15.38,15.4,15.35,15.36,67719.81386235611,5.7023,5.7097,5.6912,5.6949,67719.8139
2009-09-17 10:45:00,15.36,15.41,15.35,15.38,92701.44501591966,5.6949,5.7134,5.6912,5.7023,92701.445
2009-09-17 10:50:00,15.38,15.42,15.38,15.39,100048.98359049716,5.7023,5.7171,5.7023,5.706,100048.9836
2009-09-17 10:55:00,15.38,15.39,15.34,15.37,151726.6715650257,5.7023,5.706,5.6875,5.6986,151726.6716
2009-09-17 11:00:00,15.36,15.38,15.33,15.34,103232.9169728141,5.6949,5.7023,5.6838,5.6875,103232.917
2009-09-17 11:05:00,15.34,15.35,15.28,15.29,118540.28900318392,5.6875,5.6912,5.6652,5.6689,118540.289
2009-09-17 11:10:00,15.29,15.34,15.29,15.34,113152.09404849376,5.6689,5.6875,5.6689,5.6875,113152.094
2009-09-17 11:15:00,15.33,15.36,15.31,15.35,112662.25814352192,5.6838,5.6949,5.6764,5.6912,112662.2581
2009-09-17 11:20:00,15.35,15.39,15.35,15.38,32696.546656869945,5.6912,5.706,5.6912,5.7023,32696.5467
2009-09-17 11:25:00,15.38,15.47,15.38,15.45,130908.64560372276,5.7023,5.7357,5.7023,5.7283,130908.6456
2009-09-17 11:30:00,15.45,15.47,15.43,15.44,49228.50844966936,5.7283,5.7357,5.7208,5.7246,49228.5084
2009-09-17 11:35:00,15.43,15.43,15.38,15.42,64168.50355131031,5.7208,5.7208,5.7023,5.7171,64168.5036
2009-09-17 11:40:00,15.42,15.44,15.42,15.43,52167.52387950036,5.7171,5.7246,5.7171,5.7208,52167.5239
2009-09-17 11:45:00,15.43,15.44,15.39,15.4,118417.83002694097,5.7208,5.7246,5.706,5.7097,118417.83
2009-09-17 11:50:00,15.41,15.41,15.36,15.37,180382.07200587803,5.7134,5.7134,5.6949,5.6986,180382.072
2009-09-17 11:55:00,15.37,15.41,15.35,15.4,93436.1988733774,5.6986,5.7134,5.6912,5.7097,93436.1989
2009-09-17 12:00:00,15.4,15.41,15.38,15.38,38207.20058780308,5.7097,5.7134,5.7023,5.7023,38207.2006
2009-09-17 12:05:00,15.38,15.39,15.36,15.37,105559.63752143033,5.7023,5.706,5.6949,5.6986,105559.6375
2009-09-17 12:10:00,15.36,15.36,15.29,15.29,42738.18270879255,5.6949,5.6949,5.6689,5.6689,42738.1827
2009-09-17 12:15:00,15.3,15.33,15.27,15.27,51310.31104579965,5.6727,5.6838,5.6615,5.6615,51310.311
2009-09-17 12:20:00,15.27,15.29,15.24,15.29,45922.11609110948,5.6615,5.6689,5.6504,5.6689,45922.1161
2009-09-17 12:25:00,15.29,15.37,15.29,15.35,49718.3443546412,5.6689,5.6986,5.6689,5.6912,49718.3444
2009-09-17 12:30:00,15.35,15.35,15.32,15.34,36737.69287288758,5.6912,5.6912,5.6801,5.6875,36737.6929
2009-09-17 12:35:00,15.34,15.34,15.31,15.32,50698.016164584864,5.6875,5.6875,5.6764,5.6801,50698.0162
2009-09-17 12:40:00,15.32,15.33,15.29,15.32,64413.42150379622,5.6801,5.6838,5.6689,5.6801,64413.4215
2009-09-17 12:45:00,15.31,15.31,15.23,15.26,87925.54494244428,5.6764,5.6764,5.6467,5.6578,87925.5449
2009-09-17 12:50:00,15.26,15.27,15.24,15.27,62454.07788390889,5.6578,5.6615,5.6504,5.6615,62454.0779
2009-09-17 12:55:00,15.26,15.27,15.18,15.18,66372.76512368357,5.6578,5.6615,5.6282,5.6282,66372.7651
2009-09-17 13:00:00,15.18,15.21,15.16,15.17,52902.27773695812,5.6282,5.6393,5.6207,5.6245,52902.2777
2009-09-17 13:05:00,15.16,15.18,15.15,15.17,84741.61156012735,5.6207,5.6282,5.617,5.6245,84741.6116
2009-09-17 13:10:00,15.18,15.22,15.16,15.19,197771.2466323781,5.6282,5.643,5.6207,5.6319,197771.2466
2009-09-17 13:15:00,15.19,15.2,15.15,15.16,58168.01371540534,5.6319,5.6356,5.617,5.6207,58168.0137
2009-09-17 13:20:00,15.16,15.17,15.13,15.13,104579.96571148664,5.6207,5.6245,5.6096,5.6096,104579.9657
2009-09-17 13:25:00,15.13,15.14,15.07,15.12,133847.66103355374,5.6096,5.6133,5.5874,5.6059,133847.661
2009-09-17 13:30:00,15.12,15.15,15.1,15.14,29022.77736958119,5.6059,5.617,5.5985,5.6133,29022.7774
2009-09-17 13:35:00,15.15,15.15,15.12,15.15,39431.790350232666,5.617,5.617,5.6059,5.617,39431.7904
2009-09-17 13:40:00,15.15,15.16,15.11,15.16,143766.8381092334,5.617,5.6207,5.6022,5.6207,143766.8381
2009-09-17 13:45:00,15.15,15.21,15.15,15.21,30859.662013225567,5.617,5.6393,5.617,5.6393,30859.662
2009-09-17 13:50:00,15.21,15.23,15.18,15.19,105927.0144501592,5.6393,5.6467,5.6282,5.6319,105927.0145
2009-09-17 13:55:00,15.18,15.23,15.18,15.21,86456.03722752877,5.6282,5.6467,5.6282,5.6393,86456.0372
2009-09-17 14:00:00,15.21,15.23,15.18,15.22,134827.33284349742,5.6393,5.6467,5.6282,5.643,134827.3328
2009-09-17 14:05:00,15.23,15.23,15.21,15.23,96007.83737447954,5.6467,5.6467,5.6393,5.6467,96007.8374
2009-09-17 14:10:00,15.23,15.24,15.21,15.21,71883.4190546167,5.6467,5.6504,5.6393,5.6393,71883.4191
2009-09-17 14:15:00,15.21,15.24,15.21,15.21,76781.77810433504,5.6393,5.6504,5.6393,5.6393,76781.7781
2009-09-17 14:20:00,15.21,15.24,15.21,15.22,37105.06980161645,5.6393,5.6504,5.6393,5.643,37105.0698
2009-09-17 14:25:00,15.23,15.25,15.21,15.22,49350.96742591231,5.6467,5.6541,5.6393,5.643,49350.9674
2009-09-17 14:30:00,15.22,15.24,15.21,15.22,38819.49546901788,5.643,5.6504,5.6393,5.643,38819.4955
2009-09-17 14:35:00,15.23,15.25,15.23,15.25,53637.031594415865,5.6467,5.6541,5.6467,5.6541,53637.0316
2009-09-17 14:40:00,15.25,15.27,15.24,15.25,40533.921136419296,5.6541,5.6615,5.6504,5.6541,40533.9211
2009-09-17 14:45:00,15.26,15.26,15.23,15.25,140582.90472691646,5.6578,5.6578,5.6467,5.6541,140582.9047
2009-09-17 14:50:00,15.25,15.25,15.23,15.23,54004.408523144746,5.6541,5.6541,5.6467,5.6467,54004.4085
2009-09-17 14:55:00,15.23,15.24,15.21,15.23,95395.54249326474,5.6467,5.6504,5.6393,5.6467,95395.5425
2009-09-17 15:00:00,15.24,15.24,15.23,15.24,26940.974773450893,5.6504,5.6504,5.6467,5.6504,26940.9748
2009-09-17 15:05:00,15.24,15.24,15.2,15.21,107396.5221650747,5.6504,5.6504,5.6356,5.6393,107396.5222
2009-09-17 15:10:00,15.21,15.21,15.21,15.21,16409.50281655645,5.6393,5.6393,5.6393,5.6393,16409.5028
2009-09-17 15:15:00,15.21,15.21,15.17,15.2,89517.51163360274,5.6393,5.6393,5.6245,5.6356,89517.5116
2009-09-17 15:20:00,15.2,15.23,15.16,15.2,179769.77712466323,5.6356,5.6467,5.6207,5.6356,179769.7771
2009-09-17 15:25:00,15.21,15.22,15.2,15.22,50698.016164584864,5.6393,5.643,5.6356,5.643,50698.0162
2009-09-17 15:30:00,15.22,15.23,15.19,15.2,63556.20867009551,5.643,5.6467,5.6319,5.6356,63556.2087
2009-09-17 15:35:00,15.19,15.21,15.19,15.2,100538.819495469,5.6319,5.6393,5.6319,5.6356,100538.8195
2009-09-17 15:40:00,15.2,15.21,15.16,15.17,80088.17046289492,5.6356,5.6393,5.6207,5.6245,80088.1705
2009-09-17 15:45:00,15.16,15.18,15.15,15.15,117805.53514572616,5.6207,5.6282,5.617,5.617,117805.5351
2009-09-17 15:50:00,15.16,15.16,15.12,15.12,176340.9257898604,5.6207,5.6207,5.6059,5.6059,176340.9258
2009-09-17 15:55:00,15.12,15.15,15.12,15.15,273818.27087925543,5.6059,5.617,5.6059,5.617,273818.2709
2009-09-18 09:30:00,15.24,15.3,15.2,15.26,1001836.8846436444,5.6504,5.6727,5.6356,5.6578,1001836.8846
2009-09-18 09:35:00,15.26,15.28,15.2,15.21,49473.42640215527,5.6578,5.6652,5.6356,5.6393,49473.4264
2009-09-18 09:40:00,15.21,15.21,15.14,15.16,54739.162380602495,5.6393,5.6393,5.6133,5.6207,54739.1624
2009-09-18 09:45:00,15.16,15.21,15.16,15.16,58045.55473916238,5.6207,5.6393,5.6207,5.6207,58045.5547
2009-09-18 09:50:00,15.17,15.19,15.12,15.16,50942.93411707078,5.6245,5.6319,5.6059,5.6207,50942.9341
2009-09-18 09:55:00,15.16,15.16,15.11,15.15,69801.6164584864,5.6207,5.6207,5.6022,5.617,69801.6165
2009-09-18 10:00:00,15.16,15.16,15.11,15.16,53881.949546901786,5.6207,5.6207,5.6022,5.6207,53881.9495
2009-09-18 10:05:00,15.14,15.14,15.11,15.12,44330.14939995101,5.6133,5.6133,5.6022,5.6059,44330.1494
2009-09-18 10:10:00,15.12,15.12,15.03,15.03,91966.69115846192,5.6059,5.6059,5.5725,5.5725,91966.6912
2009-09-18 10:15:00,15.03,15.07,15.03,15.05,77026.69605682096,5.5725,5.5874,5.5725,5.58,77026.6961
2009-09-18 10:20:00,15.05,15.06,15.03,15.03,38819.49546901788,5.58,5.5837,5.5725,5.5725,38819.4955
2009-09-18 10:25:00,15.04,15.05,14.99,15.03,85476.3654175851,5.5763,5.58,5.5577,5.5725,85476.3654
2009-09-18 10:30:00,15.01,15.09,15.01,15.09,45799.65711486652,5.5651,5.5948,5.5651,5.5948,45799.6571
2009-09-18 10:35:00,15.1,15.1,15.04,15.04,40778.83908890522,5.5985,5.5985,5.5763,5.5763,40778.8391
2009-09-18 10:40:00,15.04,15.06,15.03,15.03,30982.120989468527,5.5763,5.5837,5.5725,5.5725,30982.121
2009-09-18 10:45:00,15.03,15.04,14.96,14.98,87803.08596620131,5.5725,5.5763,5.5466,5.554,87803.086
2009-09-18 10:50:00,14.98,14.98,14.96,14.98,33063.92358559882,5.554,5.554,5.5466,5.554,33063.9236
2009-09-18 10:55:00,14.98,14.99,14.93,14.94,67107.51898114131,5.554,5.5577,5.5355,5.5392,67107.519
2009-09-18 11:00:00,14.94,14.96,14.93,14.94,67964.73181484202,5.5392,5.5466,5.5355,5.5392,67964.7318
2009-09-18 11:05:00,14.93,14.94,14.92,14.92,43962.77247122214,5.5355,5.5392,5.5318,5.5318,43962.7725
2009-09-18 11:10:00,14.92,14.98,14.92,14.97,77026.69605682096,5.5318,5.554,5.5318,5.5503,77026.6961
2009-09-18 11:15:00,14.97,14.97,14.9,14.91,67229.97795738427,5.5503,5.5503,5.5243,5.5281,67229.978
2009-09-18 11:20:00,14.9,14.94,14.9,14.9,93803.5758021063,5.5243,5.5392,5.5243,5.5243,93803.5758
2009-09-18 11:25:00,14.9,14.92,14.86,14.86,52045.06490325741,5.5243,5.5318,5.5095,5.5095,52045.0649
2009-09-18 11:30:00,14.86,14.88,14.85,14.86,85476.3654175851,5.5095,5.5169,5.5058,5.5095,85476.3654
2009-09-18 11:35:00,14.86,14.91,14.85,14.9,88782.75777614498,5.5095,5.5281,5.5058,5.5243,88782.7578
2009-09-18 11:40:00,14.9,14.94,14.89,14.89,49228.50844966936,5.5243,5.5392,5.5206,5.5206,49228.5084
2009-09-18 11:45:00,14.89,14.9,14.88,14.89,35390.64413421504,5.5206,5.5243,5.5169,5.5206,35390.6441
2009-09-18 11:50:00,14.89,14.89,14.85,14.85,99926.52461425422,5.5206,5.5206,5.5058,5.5058,99926.5246
2009-09-18 11:55:00,14.85,14.88,14.85,14.85,44085.2314474651,5.5058,5.5169,5.5058,5.5058,44085.2314
2009-09-18 12:00:00,14.85,14.85,14.82,14.84,44085.2314474651,5.5058,5.5058,5.4947,5.5021,44085.2314
2009-09-18 12:05:00,14.84,14.89,14.83,14.89,116458.48640705364,5.5021,5.5206,5.4984,5.5206,116458.4864
2009-09-18 12:10:00,14.88,14.89,14.86,14.86,64290.96252755327,5.5169,5.5206,5.5095,5.5095,64290.9625
2009-09-18 12:15:00,14.86,14.89,14.86,14.89,62331.61890766593,5.5095,5.5206,5.5095,5.5206,62331.6189
2009-09-18 12:20:00,14.89,14.89,14.87,14.88,85966.20132255694,5.5206,5.5206,5.5132,5.5169,85966.2013
2009-09-18 12:25:00,14.88,14.88,14.84,14.85,73108.00881704628,5.5169,5.5169,5.5021,5.5058,73108.0088
2009-09-18 12:30:00,14.85,14.87,14.85,14.87,44819.98530492285,5.5058,5.5132,5.5058,5.5132,44819.9853
2009-09-18 12:35:00,14.86,14.88,14.86,14.86,77638.99093803576,5.5095,5.5169,5.5095,5.5095,77638.9909
2009-09-18 12:40:00,14.87,14.89,14.86,14.88,41268.67499387705,5.5132,5.5206,5.5095,5.5169,41268.675
2009-09-18 12:45:00,14.88,14.88,14.85,14.85,50330.63923585598,5.5169,5.5169,5.5058,5.5058,50330.6392
2009-09-18 12:50:00,14.85,14.85,14.85,14.85,27063.43374969385,5.5058,5.5058,5.5058,5.5058,27063.4337
2009-09-18 12:55:00,14.85,14.86,14.85,14.86,32696.546656869945,5.5058,5.5095,5.5058,5.5095,32696.5467
2009-09-18 13:00:00,14.86,14.87,14.85,14.87,45064.90325740876,5.5095,5.5132,5.5058,5.5132,45064.9033
2009-09-18 13:05:00,14.87,14.87,14.85,14.85,84619.1525838844,5.5132,5.5132,5.5058,5.5058,84619.1526
2009-09-18 13:10:00,14.86,14.86,14.85,14.85,25226.54910604947,5.5095,5.5095,5.5058,5.5058,25226.5491
2009-09-18 13:15:00,14.85,14.86,14.85,14.85,47514.082782267935,5.5058,5.5095,5.5058,5.5058,47514.0828
2009-09-18 13:20:00,14.85,14.86,14.85,14.86,76781.77810433504,5.5058,5.5095,5.5058,5.5095,76781.7781
2009-09-18 13:25:00,14.86,14.89,14.86,14.89,26451.13886847905,5.5095,5.5206,5.5095,5.5206,26451.1389
2009-09-18 13:30:00,14.88,14.9,14.85,14.85,142542.2483468038,5.5169,5.5243,5.5058,5.5058,142542.2483
2009-09-18 13:35:00,14.85,14.85,14.84,14.84,66372.76512368357,5.5058,5.5058,5.5021,5.5021,66372.7651
2009-09-18 13:40:00,14.85,14.85,14.84,14.84,19348.51824638746,5.5058,5.5058,5.5021,5.5021,19348.5182
2009-09-18 13:45:00,14.85,14.92,14.84,14.9,114376.68381092334,5.5058,5.5318,5.5021,5.5243,114376.6838
2009-09-18 13:50:00,14.9,14.91,14.9,14.9,23267.205486162133,5.5243,5.5281,5.5243,5.5243,23267.2055
2009-09-18 13:55:00,14.91,14.91,14.9,14.9,29512.613274553023,5.5281,5.5281,5.5243,5.5243,29512.6133
2009-09-18 14:00:00,14.9,14.94,14.9,14.94,181729.12074455057,5.5243,5.5392,5.5243,5.5392,181729.1207
2009-09-18 14:05:00,14.94,14.96,14.92,14.96,111192.7504286064,5.5392,5.5466,5.5318,5.5466,111192.7504
2009-09-18 14:10:00,14.96,15.0,14.96,14.99,43717.85451873622,5.5466,5.5614,5.5466,5.5577,43717.8545
2009-09-18 14:15:00,15.0,15.0,14.98,14.98,70903.74724467302,5.5614,5.5614,5.554,5.554,70903.7472
2009-09-18 14:20:00,14.98,15.0,14.98,14.99,50453.09821209894,5.554,5.5614,5.554,5.5577,50453.0982
2009-09-18 14:25:00,15.0,15.01,14.98,15.0,42493.26475630664,5.5614,5.5651,5.554,5.5614,42493.2648
2009-09-18 14:30:00,14.98,14.99,14.97,14.99,49963.26230712711,5.554,5.5577,5.5503,5.5577,49963.2623
2009-09-18 14:35:00,14.99,15.0,14.98,15.0,21675.238795003672,5.5577,5.5614,5.554,5.5614,21675.2388
2009-09-18 14:40:00,14.99,15.0,14.99,14.99,20818.025961302963,5.5577,5.5614,5.5577,5.5577,20818.026
2009-09-18 14:45:00,14.99,15.01,14.99,15.01,31349.4979181974,5.5577,5.5651,5.5577,5.5651,31349.4979
2009-09-18 14:50:00,15.01,15.04,15.0,15.03,259735.4886113152,5.5651,5.5763,5.5614,5.5725,259735.4886
2009-09-18 14:55:00,15.02,15.05,15.02,15.03,109355.86578496204,5.5688,5.58,5.5688,5.5725,109355.8658
2009-09-18 15:00:00,15.03,15.05,15.03,15.04,85598.82439382806,5.5725,5.58,5.5725,5.5763,85598.8244
2009-09-18 15:05:00,15.04,15.05,15.0,15.01,48983.59049718344,5.5763,5.58,5.5614,5.5651,48983.5905
2009-09-18 15:10:00,15.0,15.03,15.0,15.01,58412.93166789125,5.5614,5.5725,5.5614,5.5651,58412.9317
2009-09-18 15:15:00,15.01,15.02,14.98,14.98,48983.59049718344,5.5651,5.5688,5.554,5.554,48983.5905
2009-09-18 15:20:00,14.99,15.01,14.98,15.0,38452.118540289,5.5577,5.5651,5.554,5.5614,38452.1185
2009-09-18 15:25:00,15.01,15.03,14.99,15.0,55963.75214303208,5.5651,5.5725,5.5577,5.5614,55963.7521
2009-09-18 15:30:00,14.99,15.01,14.99,15.01,46779.32892481019,5.5577,5.5651,5.5577,5.5651,46779.3289
2009-09-18 15:35:00,15.01,15.02,15.0,15.02,62698.9958363948,5.5651,5.5688,5.5614,5.5688,62698.9958
2009-09-18 15:40:00,15.02,15.02,14.99,15.01,134092.57898603968,5.5688,5.5688,5.5577,5.5651,134092.579
2009-09-18 15:45:00,15.01,15.02,15.01,15.02,69066.86260102865,5.5651,5.5688,5.5651,5.5688,69066.8626
2009-09-18 15:50:00,15.01,15.02,15.01,15.01,111070.29145236344,5.5651,5.5688,5.5651,5.5651,111070.2915
2009-09-18 15:55:00,15.01,15.02,14.99,15.0,259735.4886113152,5.5651,5.5688,5.5577,5.5614,259735.4886
2009-09-21 09:30:00,14.75,14.77,14.6,14.67,17266.715650257163,5.4687,5.4761,5.4131,5.4391,17266.7157
2009-09-21 09:35:00,14.67,14.74,14.62,14.65,159931.42297330394,5.4391,5.465,5.4205,5.4317,159931.423
2009-09-21 09:40:00,14.67,14.8,14.67,14.8,72128.33700710261,5.4391,5.4873,5.4391,5.4873,72128.337
2009-09-21 09:45:00,14.79,14.8,14.69,14.69,73230.46779328924,5.4836,5.4873,5.4465,5.4465,73230.4678
2009-09-21 09:50:00,14.69,14.7,14.61,14.65,136296.84055841292,5.4465,5.4502,5.4168,5.4317,136296.8406
2009-09-21 09:55:00,14.66,14.67,14.61,14.66,90374.72446730344,5.4354,5.4391,5.4168,5.4354,90374.7245
2009-09-21 10:00:00,14.64,14.69,14.63,14.68,74577.51653196178,5.4279,5.4465,5.4242,5.4428,74577.5165
2009-09-21 10:05:00,14.69,14.7,14.64,14.64,59882.43938280676,5.4465,5.4502,5.4279,5.4279,59882.4394
2009-09-21 10:10:00,14.64,14.66,14.63,14.66,84129.31667891255,5.4279,5.4354,5.4242,5.4354,84129.3167
2009-09-21 10:15:00,14.66,14.66,14.63,14.65,91476.85525349008,5.4354,5.4354,5.4242,5.4317,91476.8553
2009-09-21 10:20:00,14.66,14.7,14.65,14.7,140093.06882194465,5.4354,5.4502,5.4317,5.4502,140093.0688
2009-09-21 10:25:00,14.7,14.78,14.7,14.73,113764.38892970854,5.4502,5.4799,5.4502,5.4613,113764.3889
2009-09-21 10:30:00,14.73,14.74,14.69,14.72,45187.36223365172,5.4613,5.465,5.4465,5.4576,45187.3622
2009-09-21 10:35:00,14.72,14.72,14.68,14.72,54861.621356845455,5.4576,5.4576,5.4428,5.4576,54861.6214
2009-09-21 10:40:00,14.71,14.73,14.7,14.72,43472.936566250304,5.4539,5.4613,5.4502,5.4576,43472.9366
2009-09-21 10:45:00,14.72,14.79,14.72,14.78,96375.2143032084,5.4576,5.4836,5.4576,5.4799,96375.2143
2009-09-21 10:50:00,14.79,14.79,14.77,14.78,19593.436198873376,5.4836,5.4836,5.4761,5.4799,19593.4362
2009-09-21 10:55:00,14.78,14.8,14.76,14.8,30124.90815576781,5.4799,5.4873,5.4724,5.4873,30124.9082
2009-09-21 11:00:00,14.8,14.8,14.77,14.78,18368.84643644379,5.4873,5.4873,5.4761,5.4799,18368.8464
2009-09-21 11:05:00,14.78,14.85,14.78,14.84,31839.33382316924,5.4799,5.5058,5.4799,5.5021,31839.3338
2009-09-21 11:10:00,14.85,14.85,14.81,14.84,81802.59613029634,5.5058,5.5058,5.491,5.5021,81802.5961
2009-09-21 11:15:00,14.85,14.88,14.84,14.86,151971.58951751163,5.5058,5.5169,5.5021,5.5095,151971.5895
2009-09-21 11:20:00,14.86,14.87,14.85,14.85,48616.213568454565,5.5095,5.5132,5.5058,5.5058,48616.2136
2009-09-21 11:25:00,14.85,14.88,14.85,14.85,28655.400440852314,5.5058,5.5169,5.5058,5.5058,28655.4004
2009-09-21 11:30:00,14.85,14.88,14.85,14.86,27430.810678422728,5.5058,5.5169,5.5058,5.5095,27430.8107
2009-09-21 11:35:00,14.86,14.91,14.86,14.91,34166.05437178545,5.5095,5.5281,5.5095,5.5281,34166.0544
2009-09-21 11:40:00,14.91,14.92,14.89,14.89,25226.54910604947,5.5281,5.5318,5.5206,5.5206,25226.5491
2009-09-21 11:45:00,14.89,14.91,14.89,14.89,27798.1876071516,5.5206,5.5281,5.5206,5.5206,27798.1876
2009-09-21 11:50:00,14.89,14.91,14.89,14.9,36370.31594415871,5.5206,5.5281,5.5206,5.5243,36370.3159
2009-09-21 11:55:00,14.91,14.94,14.9,14.94,36737.69287288758,5.5281,5.5392,5.5243,5.5392,36737.6929
2009-09-21 12:00:00,14.94,14.94,14.92,14.92,17389.17462650012,5.5392,5.5392,5.5318,5.5318,17389.1746
2009-09-21 12:05:00,14.93,14.93,14.9,14.9,41268.67499387705,5.5355,5.5355,5.5243,5.5243,41268.675
2009-09-21 12:10:00,14.9,14.91,14.9,14.9,9551.80014695077,5.5243,5.5281,5.5243,5.5243,9551.8001
2009-09-21 12:15:00,14.91,14.92,14.88,14.89,45922.11609110948,5.5281,5.5318,5.5169,5.5206,45922.1161
2009-09-21 12:20:00,14.88,14.91,14.88,14.89,48126.37766348273,5.5169,5.5281,5.5169,5.5206,48126.3777
2009-09-21 12:25:00,14.91,14.92,14.89,14.92,43105.55963752143,5.5281,5.5318,5.5206,5.5318,43105.5596
2009-09-21 12:30:00,14.9,14.91,14.9,14.91,15184.913054126866,5.5243,5.5281,5.5243,5.5281,15184.9131
2009-09-21 12:35:00,14.91,14.93,14.9,14.92,18858.682341415624,5.5281,5.5355,5.5243,5.5318,18858.6823
2009-09-21 12:40:00,14.93,14.95,14.92,14.94,55718.83419054616,5.5355,5.5429,5.5318,5.5392,55718.8342
2009-09-21 12:45:00,14.94,14.95,14.93,14.93,59515.06245407788,5.5392,5.5429,5.5355,5.5355,59515.0625
2009-09-21 12:50:00,14.93,14.94,14.91,14.93,60617.1932402645,5.5355,5.5392,5.5281,5.5355,60617.1932
2009-09-21 12:55:00,14.93,14.94,14.9,14.93,39186.87239774675,5.5355,5.5392,5.5243,5.5355,39186.8724
2009-09-21 13:00:00,14.93,14.93,14.92,14.93,10898.848885623316,5.5355,5.5355,5.5318,5.5355,10898.8489
2009-09-21 13:05:00,14.92,14.93,14.92,14.92,48126.37766348273,5.5318,5.5355,5.5318,5.5318,48126.3777
2009-09-21 13:10:00,14.92,14.94,14.92,14.94,54739.162380602495,5.5318,5.5392,5.5318,5.5392,54739.1624
2009-09-21 13:15:00,14.94,14.96,14.94,14.96,40289.00318393338,5.5392,5.5466,5.5392,5.5466,40289.0032
2009-09-21 13:20:00,14.95,14.98,14.95,14.98,101885.86823414156,5.5429,5.554,5.5429,5.554,101885.8682
2009-09-21 13:25:00,14.98,14.98,14.98,14.98,13837.864315454322,5.554,5.554,5.554,5.554,13837.8643
2009-09-21 13:30:00,14.98,15.03,14.98,15.02,71760.96007837374,5.554,5.5725,5.554,5.5688,71760.9601
2009-09-21 13:35:00,15.01,15.03,15.01,15.02,58780.308596620125,5.5651,5.5725,5.5651,5.5688,58780.3086
2009-09-21 13:40:00,15.03,15.04,15.02,15.03,67229.97795738427,5.5725,5.5763,5.5688,5.5725,67229.978
2009-09-21 13:45:00,15.03,15.04,15.03,15.03,26940.974773450893,5.5725,5.5763,5.5725,5.5725,26940.9748
2009-09-21 13:50:00,15.04,15.05,15.03,15.05,49473.42640215527,5.5763,5.58,5.5725,5.58,49473.4264
2009-09-21 13:55:00,15.04,15.06,15.04,15.05,41391.133970120005,5.5763,5.5837,5.5763,5.58,41391.134
2009-09-21 14:00:00,15.05,15.05,15.04,15.04,42738.18270879255,5.58,5.58,5.5763,5.5763,42738.1827
2009-09-21 14:05:00,15.05,15.05,15.02,15.03,43105.55963752143,5.58,5.58,5.5688,5.5725,43105.5596
2009-09-21 14:10:00,15.02,15.02,14.99,15.01,77394.07298554984,5.5688,5.5688,5.5577,5.5651,77394.073
2009-09-21 14:15:00,15.0,15.01,15.0,15.0,15919.666911584618,5.5614,5.5651,5.5614,5.5614,15919.6669
2009-09-21 14:20:00,15.01,15.03,15.01,15.03,32206.71075189811,5.5651,5.5725,5.5651,5.5725,32206.7108
2009-09-21 14:25:00,15.03,15.03,15.02,15.02,13103.11045799657,5.5725,5.5725,5.5688,5.5688,13103.1105
2009-09-21 14:30:00,15.03,15.05,15.02,15.05,35880.48003918687,5.5725,5.58,5.5688,5.58,35880.48
2009-09-21 14:35:00,15.05,15.05,15.03,15.05,31716.87484692628,5.58,5.58,5.5725,5.58,31716.8748
2009-09-21 14:40:00,15.04,15.05,15.04,15.05,42615.7237325496,5.5763,5.58,5.5763,5.58,42615.7237
2009-09-21 14:45:00,15.04,15.09,15.04,15.09,63801.12662258143,5.5763,5.5948,5.5763,5.5948,63801.1266
2009-09-21 14:50:00,15.09,15.11,15.08,15.1,38697.03649277492,5.5948,5.6022,5.5911,5.5985,38697.0365
2009-09-21 14:55:00,15.11,15.11,15.08,15.08,43717.85451873622,5.6022,5.6022,5.5911,5.5911,43717.8545
2009-09-21 15:00:00,15.08,15.09,15.07,15.07,61964.241978937054,5.5911,5.5948,5.5874,5.5874,61964.242
2009-09-21 15:05:00,15.07,15.07,15.07,15.07,19103.60029390154,5.5874,5.5874,5.5874,5.5874,19103.6003
2009-09-21 15:10:00,15.07,15.08,15.06,15.07,68821.94464854273,5.5874,5.5911,5.5837,5.5874,68821.9446
2009-09-21 15:15:00,15.07,15.12,15.06,15.12,136174.38158216997,5.5874,5.6059,5.5837,5.6059,136174.3816
2009-09-21 15:20:00,15.12,15.12,15.11,15.12,40533.921136419296,5.6059,5.6059,5.6022,5.6059,40533.9211
2009-09-21 15:25:00,15.12,15.12,15.12,15.12,55963.75214303208,5.6059,5.6059,5.6059,5.6059,55963.7521
2009-09-21 15:30:00,15.12,15.12,15.07,15.07,190791.0849865295,5.6059,5.6059,5.5874,5.5874,190791.085
2009-09-21 15:35:00,15.06,15.07,15.03,15.05,88660.29879990203,5.5837,5.5874,5.5725,5.58,88660.2988
2009-09-21 15:40:00,15.06,15.07,15.05,15.06,82169.97305902521,5.5837,5.5874,5.58,5.5837,82169.9731
2009-09-21 15:45:00,15.06,15.07,15.04,15.04,121479.30443301491,5.5837,5.5874,5.5763,5.5763,121479.3044
2009-09-21 15:50:00,15.03,15.04,15.02,15.03,175728.6309086456,5.5725,5.5763,5.5688,5.5725,175728.6309
2009-09-21 15:55:00,15.03,15.06,15.03,15.05,308596.62013225566,5.5725,5.5837,5.5725,5.58,308596.6201
2009-09-22 09:30:00,15.25,15.41,15.24,15.34,111927.50428606416,5.6541,5.7134,5.6504,5.6875,111927.5043
2009-09-22 09:35:00,15.34,15.37,15.26,15.34,129561.5968650502,5.6875,5.6986,5.6578,5.6875,129561.5969
2009-09-22 09:40:00,15.34,15.38,15.32,15.33,103600.29390154296,5.6875,5.7023,5.6801,5.6838,103600.2939
2009-09-22 09:45:00,15.33,15.34,15.29,15.31,86456.03722752877,5.6838,5.6875,5.6689,5.6764,86456.0372
2009-09-22 09:50:00,15.32,15.37,15.32,15.35,77149.15503306391,5.6801,5.6986,5.6801,5.6912,77149.155
2009-09-22 09:55:00,15.36,15.36,15.31,15.35,82782.26794024001,5.6949,5.6949,5.6764,5.6912,82782.2679
2009-09-22 10:00:00,15.34,15.34,15.29,15.31,127602.25324516286,5.6875,5.6875,5.6689,5.6764,127602.2532
2009-09-22 10:05:00,15.3,15.39,15.3,15.38,151604.21258878274,5.6727,5.706,5.6727,5.7023,151604.2126
2009-09-22 10:10:00,15.39,15.43,15.38,15.43,123683.5660053882,5.706,5.7208,5.7023,5.7208,123683.566
2009-09-22 10:15:00,15.43,15.43,15.39,15.42,130173.891746265,5.7208,5.7208,5.706,5.7171,130173.8917
2009-09-22 10:20:00,15.42,15.44,15.41,15.43,84619.1525838844,5.7171,5.7246,5.7134,5.7208,84619.1526
2009-09-22 10:25:00,15.43,15.46,15.38,15.38,111315.20940484936,5.7208,5.732,5.7023,5.7023,111315.2094
2009-09-22 10:30:00,15.38,15.39,15.31,15.34,63311.2907176096,5.7023,5.706,5.6764,5.6875,63311.2907
2009-09-22 10:35:00,15.33,15.33,15.29,15.32,69556.69850600048,5.6838,5.6838,5.6689,5.6801,69556.6985
2009-09-22 10:40:00,15.32,15.38,15.32,15.38,43105.55963752143,5.6801,5.7023,5.6801,5.7023,43105.5596
2009-09-22 10:45:00,15.39,15.41,15.38,15.41,45432.28018613764,5.706,5.7134,5.7023,5.7134,45432.2802
2009-09-22 10:50:00,15.41,15.41,15.38,15.38,28410.4824883664,5.7134,5.7134,5.7023,5.7023,28410.4825
2009-09-22 10:55:00,15.38,15.43,15.38,15.4,44819.98530492285,5.7023,5.7208,5.7023,5.7097,44819.9853
2009-09-22 11:00:00,15.4,15.46,15.4,15.44,32941.46460935586,5.7097,5.732,5.7097,5.7246,32941.4646
2009-09-22 11:05:00,15.45,15.47,15.43,15.45,39186.87239774675,5.7283,5.7357,5.7208,5.7283,39186.8724
2009-09-22 11:10:00,15.46,15.48,15.45,15.48,36982.6108253735,5.732,5.7394,5.7283,5.7394,36982.6108
2009-09-22 11:15:00,15.48,15.48,15.46,15.48,27675.728630908645,5.7394,5.7394,5.732,5.7394,27675.7286
2009-09-22 11:20:00,15.48,15.49,15.45,15.46,39309.33137398971,5.7394,5.7431,5.7283,5.732,39309.3314
2009-09-22 11:25:00,15.46,15.46,15.43,15.43,22042.61572373255,5.732,5.732,5.7208,5.7208,22042.6157
2009-09-22 11:30:00,15.43,15.44,15.41,15.41,27308.351702179767,5.7208,5.7246,5.7134,5.7134,27308.3517
2009-09-22 11:35:00,15.41,15.41,15.37,15.38,28043.10555963752,5.7134,5.7134,5.6986,5.7023,28043.1056
2009-09-22 11:40:00,15.38,15.43,15.38,15.43,36860.15184913054,5.7023,5.7208,5.7023,5.7208,36860.1518
2009-09-22 11:45:00,15.43,15.47,15.43,15.45,45432.28018613764,5.7208,5.7357,5.7208,5.7283,45432.2802
2009-09-22 11:50:00,15.44,15.47,15.43,15.46,23267.205486162133,5.7246,5.7357,5.7208,5.732,23267.2055
2009-09-22 11:55:00,15.46,15.47,15.45,15.46,25226.54910604947,5.732,5.7357,5.7283,5.732,25226.5491
2009-09-22 12:00:00,15.47,15.49,15.47,15.47,30614.74406073965,5.7357,5.7431,5.7357,5.7357,30614.7441
2009-09-22 12:05:00,15.47,15.49,15.46,15.47,34410.972324271366,5.7357,5.7431,5.732,5.7357,34410.9723
2009-09-22 12:10:00,15.47,15.51,15.46,15.51,70781.28826843007,5.7357,5.7505,5.732,5.7505,70781.2883
2009-09-22 12:15:00,15.51,15.52,15.49,15.51,42860.64168503551,5.7505,5.7542,5.7431,5.7505,42860.6417
2009-09-22 12:20:00,15.51,15.52,15.48,15.5,46534.410972324265,5.7505,5.7542,5.7394,5.7468,46534.411
2009-09-22 12:25:00,15.51,15.52,15.5,15.51,54984.08033308841,5.7505,5.7542,5.7468,5.7505,54984.0803
2009-09-22 12:30:00,15.51,15.52,15.5,15.5,13103.11045799657,5.7505,5.7542,5.7468,5.7468,13103.1105
2009-09-22 12:35:00,15.5,15.5,15.48,15.48,56576.04702424687,5.7468,5.7468,5.7394,5.7394,56576.047
2009-09-22 12:40:00,15.49,15.49,15.47,15.47,25961.302963507223,5.7431,5.7431,5.7357,5.7357,25961.303
2009-09-22 12:45:00,15.47,15.48,15.44,15.44,22409.992652461424,5.7357,5.7394,5.7246,5.7246,22409.9927
2009-09-22 12:50:00,15.45,15.46,15.43,15.44,61351.94709772226,5.7283,5.732,5.7208,5.7246,61351.9471
2009-09-22 12:55:00,15.45,15.47,15.44,15.47,18736.223365172667,5.7283,5.7357,5.7246,5.7357,18736.2234
2009-09-22 13:00:00,15.47,15.48,15.47,15.47,34655.89027675729,5.7357,5.7394,5.7357,5.7357,34655.8903
2009-09-22 13:05:00,15.48,15.5,15.47,15.5,99926.52461425422,5.7394,5.7468,5.7357,5.7468,99926.5246
2009-09-22 13:10:00,15.49,15.51,15.47,15.47,131888.3174136664,5.7431,5.7505,5.7357,5.7357,131888.3174
2009-09-22 13:15:00,15.47,15.51,15.47,15.5,52534.90080822924,5.7357,5.7505,5.7357,5.7468,52534.9008
2009-09-22 13:20:00,15.5,15.51,15.47,15.47,58780.308596620125,5.7468,5.7505,5.7357,5.7357,58780.3086
2009-09-22 13:25:00,15.47,15.49,15.47,15.47,30247.36713201077,5.7357,5.7431,5.7357,5.7357,30247.3671
2009-09-22 13:30:00,15.47,15.5,15.47,15.5,21797.697771246632,5.7357,5.7468,5.7357,5.7468,21797.6978
2009-09-22 13:35:00,15.5,15.5,15.48,15.48,53024.73671320108,5.7468,5.7468,5.7394,5.7394,53024.7367
2009-09-22 13:40:00,15.48,15.52,15.47,15.52,56331.12907176096,5.7394,5.7542,5.7357,5.7542,56331.1291
2009-09-22 13:45:00,15.51,15.52,15.5,15.52,33553.75949057066,5.7505,5.7542,5.7468,5.7542,33553.7595
2009-09-22 13:50:00,15.52,15.52,15.5,15.51,40778.83908890522,5.7542,5.7542,5.7468,5.7505,40778.8391
2009-09-22 13:55:00,15.5,15.51,15.5,15.51,14327.700220426155,5.7468,5.7505,5.7468,5.7505,14327.7002
2009-09-22 14:00:00,15.5,15.51,15.49,15.49,20573.10800881705,5.7468,5.7505,5.7431,5.7431,20573.108
2009-09-22 14:05:00,15.49,15.5,15.49,15.49,8817.046289493019,5.7431,5.7468,5.7431,5.7431,8817.0463
2009-09-22 14:10:00,15.5,15.5,15.49,15.49,26573.59784472201,5.7468,5.7468,5.7431,5.7431,26573.5978
2009-09-22 14:15:00,15.5,15.5,15.47,15.48,29145.236345824145,5.7468,5.7468,5.7357,5.7394,29145.2363
2009-09-22 14:20:00,15.47,15.49,15.47,15.48,43472.936566250304,5.7357,5.7431,5.7357,5.7394,43472.9366
2009-09-22 14:25:00,15.49,15.51,15.49,15.51,13837.864315454322,5.7431,5.7505,5.7431,5.7505,13837.8643
2009-09-22 14:30:00,15.51,15.51,15.47,15.47,77638.99093803576,5.7505,5.7505,5.7357,5.7357,77638.9909
2009-09-22 14:35:00,15.47,15.47,15.47,15.47,32329.16972814107,5.7357,5.7357,5.7357,5.7357,32329.1697
2009-09-22 14:40:00,15.47,15.5,15.47,15.49,38207.20058780308,5.7357,5.7468,5.7357,5.7431,38207.2006
2009-09-22 14:45:00,15.49,15.5,15.48,15.48,26206.22091599314,5.7431,5.7468,5.7394,5.7394,26206.2209
2009-09-22 14:50:00,15.48,15.5,15.48,15.5,39431.790350232666,5.7394,5.7468,5.7394,5.7468,39431.7904
2009-09-22 14:55:00,15.5,15.52,15.49,15.52,76414.40117560617,5.7468,5.7542,5.7431,5.7542,76414.4012
2009-09-22 15:00:00,15.52,15.52,15.49,15.5,84251.77565515552,5.7542,5.7542,5.7431,5.7468,84251.7757
2009-09-22 15:05:00,15.49,15.51,15.49,15.5,41513.592946362965,5.7431,5.7505,5.7431,5.7468,41513.5929
2009-09-22 15:10:00,15.5,15.51,15.48,15.48,44942.44428116581,5.7468,5.7505,5.7394,5.7394,44942.4443
2009-09-22 15:15:00,15.49,15.51,15.48,15.49,112049.96326230712,5.7431,5.7505,5.7394,5.7431,112049.9633
2009-09-22 15:20:00,15.5,15.52,15.49,15.52,72618.17291207446,5.7468,5.7542,5.7431,5.7542,72618.1729
2009-09-22 15:25:00,15.52,15.52,15.5,15.52,49228.50844966936,5.7542,5.7542,5.7468,5.7542,49228.5084
2009-09-22 15:30:00,15.52,15.52,15.5,15.5,37594.90570658829,5.7542,5.7542,5.7468,5.7468,37594.9057
2009-09-22 15:35:00,15.51,15.51,15.5,15.51,55106.53930933137,5.7505,5.7505,5.7468,5.7505,55106.5393
2009-09-22 15:40:00,15.51,15.53,15.49,15.5,184668.1361743816,5.7505,5.7579,5.7431,5.7468,184668.1362
2009-09-22 15:45:00,15.49,15.52,15.48,15.52,176830.7616948322,5.7431,5.7542,5.7394,5.7542,176830.7617
2009-09-22 15:50:00,15.52,15.53,15.48,15.49,256429.0962527553,5.7542,5.7579,5.7394,5.7431,256429.0963
2009-09-22 15:55:00,15.48,15.49,15.47,15.48,288145.9710996816,5.7394,5.7431,5.7357,5.7394,288145.9711
2009-09-23 09:30:00,15.54,15.59,15.45,15.46,69556.69850600048,5.7616,5.7802,5.7283,5.732,69556.6985
2009-09-23 09:35:00,15.45,15.49,15.45,15.46,52412.44183198628,5.7283,5.7431,5.7283,5.732,52412.4418
2009-09-23 09:40:00,15.45,15.49,15.43,15.46,76291.94219936321,5.7283,5.7431,5.7208,5.732,76291.9422
2009-09-23 09:45:00,15.46,15.47,15.41,15.45,82782.26794024001,5.732,5.7357,5.7134,5.7283,82782.2679
2009-09-23 09:50:00,15.45,15.48,15.42,15.47,147195.68944403622,5.7283,5.7394,5.7171,5.7357,147195.6894
2009-09-23 09:55:00,15.47,15.47,15.37,15.38,60617.1932402645,5.7357,5.7357,5.6986,5.7023,60617.1932
2009-09-23 10:00:00,15.38,15.38,15.32,15.35,79108.49865295125,5.7023,5.7023,5.6801,5.6912,79108.4987
2009-09-23 10:05:00,15.34,15.38,15.34,15.36,47881.45971099681,5.6875,5.7023,5.6875,5.6949,47881.4597
2009-09-23 10:10:00,15.36,15.38,15.34,15.36,36982.6108253735,5.6949,5.7023,5.6875,5.6949,36982.6108
2009-09-23 10:15:00,15.36,15.38,15.34,15.38,36370.31594415871,5.6949,5.7023,5.6875,5.7023,36370.3159
2009-09-23 10:20:00,15.38,15.39,15.34,15.35,36982.6108253735,5.7023,5.706,5.6875,5.6912,36982.6108
2009-09-23 10:25:00,15.35,15.38,15.34,15.36,28532.94146460936,5.6912,5.7023,5.6875,5.6949,28532.9415
2009-09-23 10:30:00,15.36,15.36,15.19,15.21,247856.96791574825,5.6949,5.6949,5.6319,5.6393,247856.9679
2009-09-23 10:35:00,15.21,15.22,15.03,15.04,164952.24099926522,5.6393,5.643,5.5725,5.5763,164952.241
2009-09-23 10:40:00,15.05,15.12,15.04,15.12,40901.29806514817,5.58,5.6059,5.5763,5.6059,40901.2981
2009-09-23 10:45:00,15.12,15.15,15.09,15.15,32941.46460935586,5.6059,5.617,5.5948,5.617,32941.4646
2009-09-23 10:50:00,15.15,15.16,15.11,15.16,35023.26720548616,5.617,5.6207,5.6022,5.6207,35023.2672
2009-09-23 10:55:00,15.16,15.21,15.16,15.2,18858.682341415624,5.6207,5.6393,5.6207,5.6356,18858.6823
2009-09-23 11:00:00,15.2,15.21,15.1,15.11,57065.88292921871,5.6356,5.6393,5.5985,5.6022,57065.8829
2009-09-23 11:05:00,15.1,15.14,15.1,15.13,32206.71075189811,5.5985,5.6133,5.5985,5.6096,32206.7108
2009-09-23 11:10:00,15.12,15.12,15.03,15.03,79720.79353416605,5.6059,5.6059,5.5725,5.5725,79720.7935
2009-09-23 11:15:00,15.03,15.07,15.03,15.06,46044.57506735243,5.5725,5.5874,5.5725,5.5837,46044.5751
2009-09-23 11:20:00,15.06,15.12,15.04,15.12,65148.175361253976,5.5837,5.6059,5.5763,5.6059,65148.1754
2009-09-23 11:25:00,15.12,15.16,15.12,15.16,34043.59539554249,5.6059,5.6207,5.6059,5.6207,34043.5954
2009-09-23 11:30:00,15.16,15.2,15.16,15.2,21430.320842517754,5.6207,5.6356,5.6207,5.6356,21430.3208
2009-09-23 11:35:00,15.19,15.2,15.15,15.17,45309.82120989468,5.6319,5.6356,5.617,5.6245,45309.8212
2009-09-23 11:40:00,15.17,15.2,15.14,15.18,72005.87803085966,5.6245,5.6356,5.6133,5.6282,72005.878
2009-09-23 11:45:00,15.18,15.21,15.17,15.18,29512.613274553023,5.6282,5.6393,5.6245,5.6282,29512.6133
2009-09-23 11:50:00,15.18,15.21,15.16,15.21,27063.43374969385,5.6282,5.6393,5.6207,5.6393,27063.4337
2009-09-23 11:55:00,15.21,15.22,15.19,15.2,46901.78790105315,5.6393,5.643,5.6319,5.6356,46901.7879
2009-09-23 12:00:00,15.21,15.27,15.2,15.25,97354.88611315208,5.6393,5.6615,5.6356,5.6541,97354.8861
2009-09-23 12:05:00,15.26,15.26,15.23,15.25,65515.55228998285,5.6578,5.6578,5.6467,5.6541,65515.5523
2009-09-23 12:10:00,15.25,15.27,15.2,15.2,91231.93730100416,5.6541,5.6615,5.6356,5.6356,91231.9373
2009-09-23 12:15:00,15.21,15.23,15.2,15.23,77026.69605682096,5.6393,5.6467,5.6356,5.6467,77026.6961
2009-09-23 12:20:00,15.22,15.25,15.22,15.22,56453.58804800391,5.643,5.6541,5.643,5.643,56453.588
2009-09-23 12:25:00,15.22,15.25,15.22,15.24,32696.546656869945,5.643,5.6541,5.643,5.6504,32696.5467
2009-09-23 12:30:00,15.25,15.29,15.24,15.25,42370.80578006368,5.6541,5.6689,5.6504,5.6541,42370.8058
2009-09-23 12:35:00,15.25,15.25,15.21,15.21,27553.269654665684,5.6541,5.6541,5.6393,5.6393,27553.2697
2009-09-23 12:40:00,15.21,15.23,15.2,15.22,124050.94293411706,5.6393,5.6467,5.6356,5.643,124050.9429
2009-09-23 12:45:00,15.22,15.27,15.21,15.27,63678.66764633847,5.643,5.6615,5.6393,5.6615,63678.6676
2009-09-23 12:50:00,15.26,15.27,15.24,15.27,67107.51898114131,5.6578,5.6615,5.6504,5.6615,67107.519
2009-09-23 12:55:00,15.26,15.27,15.25,15.26,26328.679892236098,5.6578,5.6615,5.6541,5.6578,26328.6799
2009-09-23 13:00:00,15.26,15.26,15.24,15.25,52779.81876071516,5.6578,5.6578,5.6504,5.6541,52779.8188
2009-09-23 13:05:00,15.25,15.25,15.23,15.23,46289.49301983835,5.6541,5.6541,5.6467,5.6467,46289.493
2009-09-23 13:10:00,15.24,15.24,15.23,15.24,7592.456527063433,5.6504,5.6504,5.6467,5.6504,7592.4565
2009-09-23 13:15:00,15.23,15.25,15.22,15.25,98701.93485182464,5.6467,5.6541,5.643,5.6541,98701.9349
2009-09-23 13:20:00,15.25,15.25,15.21,15.21,170707.8128826843,5.6541,5.6541,5.6393,5.6393,170707.8129
2009-09-23 13:25:00,15.21,15.21,15.18,15.18,72618.17291207446,5.6393,5.6393,5.6282,5.6282,72618.1729
2009-09-23 13:30:00,15.18,15.22,15.17,15.18,64903.257408768055,5.6282,5.643,5.6245,5.6282,64903.2574
2009-09-23 13:35:00,15.17,15.21,15.17,15.21,53881.949546901786,5.6245,5.6393,5.6245,5.6393,53881.9495
2009-09-23 13:40:00,15.21,15.21,15.21,15.21,13103.11045799657,5.6393,5.6393,5.6393,5.6393,13103.1105
2009-09-23 13:45:00,15.21,15.24,15.21,15.23,43717.85451873622,5.6393,5.6504,5.6393,5.6467,43717.8545
2009-09-23 13:50:00,15.24,15.24,15.22,15.24,17634.092578986038,5.6504,5.6504,5.643,5.6504,17634.0926
2009-09-23 13:55:00,15.25,15.26,15.24,15.26,14572.618172912073,5.6541,5.6578,5.6504,5.6578,14572.6182
2009-09-23 14:00:00,15.25,15.26,15.25,15.26,20450.649032574085,5.6541,5.6578,5.6541,5.6578,20450.649
2009-09-23 14:05:00,15.25,15.27,15.25,15.25,24981.63115356356,5.6541,5.6615,5.6541,5.6541,24981.6312
2009-09-23 14:10:00,15.25,15.28,15.2,15.28,35145.726181729115,5.6541,5.6652,5.6356,5.6652,35145.7262
2009-09-23 14:15:00,15.29,15.37,15.26,15.32,98946.85280431056,5.6689,5.6986,5.6578,5.6801,98946.8528
2009-09-23 14:20:00,15.33,15.38,15.29,15.34,87558.1680137154,5.6838,5.7023,5.6689,5.6875,87558.168
2009-09-23 14:25:00,15.34,15.38,15.31,15.38,83394.5628214548,5.6875,5.7023,5.6764,5.7023,83394.5628
2009-09-23 14:30:00,15.38,15.43,15.34,15.43,82659.80896399706,5.7023,5.7208,5.6875,5.7208,82659.809
2009-09-23 14:35:00,15.43,15.43,15.38,15.38,120132.25569434238,5.7208,5.7208,5.7023,5.7023,120132.2557
2009-09-23 14:40:00,15.38,15.38,15.32,15.32,36002.93901542983,5.7023,5.7023,5.6801,5.6801,36002.939
2009-09-23 14:45:00,15.33,15.34,15.31,15.32,57065.88292921871,5.6838,5.6875,5.6764,5.6801,57065.8829
2009-09-23 14:50:00,15.32,15.34,15.3,15.33,56698.50600048983,5.6801,5.6875,5.6727,5.6838,56698.506
2009-09-23 14:55:00,15.33,15.33,15.21,15.22,128214.54812637766,5.6838,5.6838,5.6393,5.643,128214.5481
2009-09-23 15:00:00,15.23,15.29,15.23,15.28,78251.28581925055,5.6467,5.6689,5.6467,5.6652,78251.2858
2009-09-23 15:05:00,15.29,15.34,15.26,15.31,89027.6757286309,5.6689,5.6875,5.6578,5.6764,89027.6757
2009-09-23 15:10:00,15.32,15.32,15.23,15.26,106661.76830761692,5.6801,5.6801,5.6467,5.6578,106661.7683
2009-09-23 15:15:00,15.25,15.26,15.21,15.25,46779.32892481019,5.6541,5.6578,5.6393,5.6541,46779.3289
2009-09-23 15:20:00,15.24,15.25,15.17,15.21,86088.66029879989,5.6504,5.6541,5.6245,5.6393,86088.6603
2009-09-23 15:25:00,15.21,15.22,15.16,15.2,82904.72691648298,5.6393,5.643,5.6207,5.6356,82904.7269
2009-09-23 15:30:00,15.18,15.19,15.14,15.16,135317.16874846927,5.6282,5.6319,5.6133,5.6207,135317.1687
2009-09-23 15:35:00,15.16,15.21,15.13,15.16,113764.38892970854,5.6207,5.6393,5.6096,5.6207,113764.3889
2009-09-23 15:40:00,15.17,15.19,15.15,15.16,144134.21503796228,5.6245,5.6319,5.617,5.6207,144134.215
2009-09-23 15:45:00,15.16,15.16,15.11,15.13,179402.40019593434,5.6207,5.6207,5.6022,5.6096,179402.4002
2009-09-23 15:50:00,15.14,15.14,15.07,15.07,235366.15233896644,5.6133,5.6133,5.5874,5.5874,235366.1523
2009-09-23 15:55:00,15.07,15.08,15.02,15.03,381459.71099681605,5.5874,5.5911,5.5688,5.5725,381459.711
2009-09-24 09:30:00,15.1,15.11,14.91,15.07,141317.65858437424,5.5985,5.6022,5.5281,5.5874,141317.6586
2009-09-24 09:35:00,15.05,15.07,14.9,14.91,59147.68552534901,5.58,5.5874,5.5243,5.5281,59147.6855
2009-09-24 09:40:00,14.93,14.97,14.84,14.84,60617.1932402645,5.5355,5.5503,5.5021,5.5021,60617.1932
2009-09-24 09:45:00,14.84,14.9,14.8,14.89,73352.9267695322,5.5021,5.5243,5.4873,5.5206,73352.9268
2009-09-24 09:50:00,14.9,14.94,14.84,14.85,78618.66274797943,5.5243,5.5392,5.5021,5.5058,78618.6627
2009-09-24 09:55:00,14.86,14.95,14.85,14.93,58780.308596620125,5.5095,5.5429,5.5058,5.5355,58780.3086
2009-09-24 10:00:00,14.93,14.93,14.81,14.81,81680.13715405339,5.5355,5.5355,5.491,5.491,81680.1372
2009-09-24 10:05:00,14.81,14.82,14.72,14.75,129071.76096007836,5.491,5.4947,5.4576,5.4687,129071.761
2009-09-24 10:10:00,14.75,14.77,14.71,14.72,51187.85206955669,5.4687,5.4761,5.4539,5.4576,51187.8521
2009-09-24 10:15:00,14.72,14.72,14.63,14.65,110335.5375949057,5.4576,5.4576,5.4242,5.4317,110335.5376
2009-09-24 10:20:00,14.65,14.72,14.63,14.72,123193.73010041636,5.4317,5.4576,5.4242,5.4576,123193.7301
2009-09-24 10:25:00,14.72,14.72,14.67,14.67,58535.39064413421,5.4576,5.4576,5.4391,5.4391,58535.3906
2009-09-24 10:30:00,14.68,14.68,14.64,14.68,66985.06000489835,5.4428,5.4428,5.4279,5.4428,66985.06
2009-09-24 10:35:00,14.68,14.71,14.63,14.64,60984.570168993385,5.4428,5.4539,5.4242,5.4279,60984.5702
2009-09-24 10:40:00,14.64,14.64,14.6,14.62,69434.23952975753,5.4279,5.4279,5.4131,5.4205,69434.2395
2009-09-24 10:45:00,14.61,14.66,14.59,14.65,90252.26549106048,5.4168,5.4354,5.4094,5.4317,90252.2655
2009-09-24 10:50:00,14.66,14.69,14.64,14.69,56943.42395297575,5.4354,5.4465,5.4279,5.4465,56943.424
2009-09-24 10:55:00,14.69,14.73,14.69,14.72,42370.80578006368,5.4465,5.4613,5.4465,5.4576,42370.8058
2009-09-24 11:00:00,14.72,14.72,14.7,14.71,44330.14939995101,5.4576,5.4576,5.4502,5.4539,44330.1494
2009-09-24 11:05:00,14.71,14.72,14.68,14.69,79108.49865295125,5.4539,5.4576,5.4428,5.4465,79108.4987
2009-09-24 11:10:00,14.69,14.74,14.68,14.7,72373.25495958854,5.4465,5.465,5.4428,5.4502,72373.255
2009-09-24 11:15:00,14.7,14.71,14.66,14.68,59147.68552534901,5.4502,5.4539,5.4354,5.4428,59147.6855
2009-09-24 11:20:00,14.68,14.69,14.63,14.63,39309.33137398971,5.4428,5.4465,5.4242,5.4242,39309.3314
2009-09-24 11:25:00,14.64,14.67,14.64,14.67,72863.09086456036,5.4279,5.4391,5.4279,5.4391,72863.0909
2009-09-24 11:30:00,14.67,14.68,14.65,14.65,43228.01861376438,5.4391,5.4428,5.4317,5.4317,43228.0186
2009-09-24 11:35:00,14.65,14.66,14.63,14.65,37227.52877785941,5.4317,5.4354,5.4242,5.4317,37227.5288
2009-09-24 11:40:00,14.65,14.7,14.63,14.7,44452.60837619397,5.4317,5.4502,5.4242,5.4502,44452.6084
2009-09-24 11:45:00,14.7,14.74,14.69,14.72,72863.09086456036,5.4502,5.465,5.4465,5.4576,72863.0909
2009-09-24 11:50:00,14.72,14.72,14.64,14.66,53881.949546901786,5.4576,5.4576,5.4279,5.4354,53881.9495
2009-09-24 11:55:00,14.67,14.72,14.65,14.71,85721.28337007102,5.4391,5.4576,5.4317,5.4539,85721.2834
2009-09-24 12:00:00,14.71,14.72,14.68,14.72,42983.10066127847,5.4539,5.4576,5.4428,5.4576,42983.1007
2009-09-24 12:05:00,14.72,14.72,14.68,14.7,30737.20303698261,5.4576,5.4576,5.4428,5.4502,30737.203
2009-09-24 12:10:00,14.7,14.7,14.67,14.68,17879.010531471955,5.4502,5.4502,5.4391,5.4428,17879.0105
2009-09-24 12:15:00,14.68,14.69,14.67,14.67,30859.662013225567,5.4428,5.4465,5.4391,5.4391,30859.662
2009-09-24 12:20:00,14.67,14.68,14.66,14.68,42860.64168503551,5.4391,5.4428,5.4354,5.4428,42860.6417
2009-09-24 12:25:00,14.68,14.68,14.65,14.66,47881.45971099681,5.4428,5.4428,5.4317,5.4354,47881.4597
2009-09-24 12:30:00,14.66,14.69,14.66,14.67,70903.74724467302,5.4354,5.4465,5.4354,5.4391,70903.7472
2009-09-24 12:35:00,14.65,14.68,14.64,14.68,30737.20303698261,5.4317,5.4428,5.4279,5.4428,30737.203
2009-09-24 12:40:00,14.69,14.7,14.68,14.7,12858.192505510651,5.4465,5.4502,5.4428,5.4502,12858.1925
2009-09-24 12:45:00,14.7,14.7,14.68,14.7,24124.418319862845,5.4502,5.4502,5.4428,5.4502,24124.4183
2009-09-24 12:50:00,14.69,14.72,14.69,14.7,36737.69287288758,5.4465,5.4576,5.4465,5.4502,36737.6929
2009-09-24 12:55:00,14.69,14.69,14.63,14.63,55596.3752143032,5.4465,5.4465,5.4242,5.4242,55596.3752
2009-09-24 13:00:00,14.64,14.71,14.63,14.68,51310.31104579965,5.4279,5.4539,5.4242,5.4428,51310.311
2009-09-24 13:05:00,14.67,14.7,14.67,14.7,28900.318393338228,5.4391,5.4502,5.4391,5.4502,28900.3184
2009-09-24 13:10:00,14.69,14.72,14.68,14.68,27798.1876071516,5.4465,5.4576,5.4428,5.4428,27798.1876
2009-09-24 13:15:00,14.69,14.69,14.65,14.65,31716.87484692628,5.4465,5.4465,5.4317,5.4317,31716.8748
2009-09-24 13:20:00,14.65,14.67,14.65,14.67,38452.118540289,5.4317,5.4391,5.4317,5.4391,38452.1185
2009-09-24 13:25:00,14.67,14.7,14.66,14.69,46167.03404359539,5.4391,5.4502,5.4354,5.4465,46167.034
2009-09-24 13:30:00,14.69,14.72,14.68,14.72,30737.20303698261,5.4465,5.4576,5.4428,5.4576,30737.203
2009-09-24 13:35:00,14.72,14.74,14.67,14.68,75067.35243693362,5.4576,5.465,5.4391,5.4428,75067.3524
2009-09-24 13:40:00,14.69,14.69,14.65,14.67,51555.22899828557,5.4465,5.4465,5.4317,5.4391,51555.229
2009-09-24 13:45:00,14.67,14.7,14.67,14.68,26328.679892236098,5.4391,5.4502,5.4391,5.4428,26328.6799
2009-09-24 13:50:00,14.68,14.69,14.64,14.64,52412.44183198628,5.4428,5.4465,5.4279,5.4279,52412.4418
2009-09-24 13:55:00,14.64,14.67,14.64,14.65,49840.80333088415,5.4279,5.4391,5.4279,5.4317,49840.8033
2009-09-24 14:00:00,14.65,14.67,14.63,14.67,107641.4401175606,5.4317,5.4391,5.4242,5.4391,107641.4401
2009-09-24 14:05:00,14.66,14.67,14.61,14.61,40166.54420769042,5.4354,5.4391,5.4168,5.4168,40166.5442
2009-09-24 14:10:00,14.62,14.63,14.6,14.62,55228.99828557433,5.4205,5.4242,5.4131,5.4205,55228.9983
2009-09-24 14:15:00,14.63,14.63,14.62,14.62,28288.02351212344,5.4242,5.4242,5.4205,5.4205,28288.0235
2009-09-24 14:20:00,14.62,14.63,14.59,14.59,65515.55228998285,5.4205,5.4242,5.4094,5.4094,65515.5523
2009-09-24 14:25:00,14.59,14.63,14.59,14.63,51065.39309331374,5.4094,5.4242,5.4094,5.4242,51065.3931
2009-09-24 14:30:00,14.63,14.65,14.6,14.61,46167.03404359539,5.4242,5.4317,5.4131,5.4168,46167.034
2009-09-24 14:35:00,14.62,14.66,14.6,14.66,57310.80088170463,5.4205,5.4354,5.4131,5.4354,57310.8009
2009-09-24 14:40:00,14.65,14.66,14.62,14.63,161400.93068821944,5.4317,5.4354,5.4205,5.4242,161400.9307
2009-09-24 14:45:00,14.63,14.63,14.6,14.62,51922.60592701445,5.4242,5.4242,5.4131,5.4205,51922.6059
2009-09-24 14:50:00,14.63,14.64,14.62,14.63,43962.77247122214,5.4242,5.4279,5.4205,5.4242,43962.7725
2009-09-24 14:55:00,14.64,14.69,14.63,14.68,61719.32402645113,5.4279,5.4465,5.4242,5.4428,61719.324
2009-09-24 15:00:00,14.67,14.71,14.67,14.67,70903.74724467302,5.4391,5.4539,5.4391,5.4391,70903.7472
2009-09-24 15:05:00,14.67,14.69,14.65,14.68,66740.14205241244,5.4391,5.4465,5.4317,5.4428,66740.1421
2009-09-24 15:10:00,14.67,14.72,14.65,14.71,94783.24761204996,5.4391,5.4576,5.4317,5.4539,94783.2476
2009-09-24 15:15:00,14.7,14.71,14.68,14.68,41023.75704139113,5.4502,5.4539,5.4428,5.4428,41023.757
2009-09-24 15:20:00,14.68,14.7,14.66,14.68,98824.3938280676,5.4428,5.4502,5.4354,5.4428,98824.3938
2009-09-24 15:25:00,14.67,14.69,14.66,14.67,78986.0396767083,5.4391,5.4465,5.4354,5.4391,78986.0397
2009-09-24 15:30:00,14.67,14.7,14.66,14.68,106294.39137888806,5.4391,5.4502,5.4354,5.4428,106294.3914
2009-09-24 15:35:00,14.68,14.71,14.65,14.65,179035.02326720548,5.4428,5.4539,5.4317,5.4317,179035.0233
2009-09-24 15:40:00,14.66,14.67,14.65,14.67,94293.41170707812,5.4354,5.4391,5.4317,5.4391,94293.4117
2009-09-24 15:45:00,14.67,14.7,14.67,14.67,136419.29953465587,5.4391,5.4502,5.4391,5.4391,136419.2995
2009-09-24 15:50:00,14.68,14.72,14.67,14.67,150257.1638501102,5.4428,5.4576,5.4391,5.4391,150257.1639
2009-09-24 15:55:00,14.68,14.69,14.67,14.67,199975.5082047514,5.4428,5.4465,5.4391,5.4391,199975.5082
2009-09-25 09:30:00,14.6,14.84,14.59,14.78,160911.0947832476,5.4131,5.5021,5.4094,5.4799,160911.0948
2009-09-25 09:35:00,14.78,14.78,14.67,14.71,102253.24516287044,5.4799,5.4799,5.4391,5.4539,102253.2452
2009-09-25 09:40:00,14.7,14.79,14.66,14.79,101640.95028165563,5.4502,5.4836,5.4354,5.4836,101640.9503
2009-09-25 09:45:00,14.79,14.81,14.76,14.77,89395.05265735977,5.4836,5.491,5.4724,5.4761,89395.0527
2009-09-25 09:50:00,14.77,14.8,14.71,14.76,128826.84300759244,5.4761,5.4873,5.4539,5.4724,128826.843
2009-09-25 09:55:00,14.76,14.82,14.74,14.76,61719.32402645113,5.4724,5.4947,5.465,5.4724,61719.324
2009-09-25 10:00:00,14.76,14.8,14.71,14.78,63801.12662258143,5.4724,5.4873,5.4539,5.4799,63801.1266
2009-09-25 10:05:00,14.78,14.88,14.77,14.85,126377.66348273327,5.4799,5.5169,5.4761,5.5058,126377.6635
2009-09-25 10:10:00,14.86,14.87,14.79,14.8,61964.241978937054,5.5095,5.5132,5.4836,5.4873,61964.242
2009-09-25 10:15:00,14.8,14.83,14.78,14.79,126010.2865540044,5.4873,5.4984,5.4799,5.4836,126010.2866
2009-09-25 10:20:00,14.78,14.79,14.72,14.73,67107.51898114131,5.4799,5.4836,5.4576,5.4613,67107.519
2009-09-25 10:25:00,14.74,14.75,14.72,14.74,63066.37276512368,5.465,5.4687,5.4576,5.465,63066.3728
2009-09-25 10:30:00,14.73,14.76,14.72,14.72,60862.11119275042,5.4613,5.4724,5.4576,5.4576,60862.1112
2009-09-25 10:35:00,14.72,14.73,14.64,14.64,90742.10139603232,5.4576,5.4613,5.4279,5.4279,90742.1014
2009-09-25 10:40:00,14.64,14.65,14.62,14.65,45799.65711486652,5.4279,5.4317,5.4205,5.4317,45799.6571
2009-09-25 10:45:00,14.65,14.68,14.63,14.63,55596.3752143032,5.4317,5.4428,5.4242,5.4242,55596.3752
2009-09-25 10:50:00,14.65,14.67,14.62,14.64,89150.13470487387,5.4317,5.4391,5.4205,5.4279,89150.1347
2009-09-25 10:55:00,14.65,14.66,14.62,14.63,52779.81876071516,5.4317,5.4354,5.4205,5.4242,52779.8188
2009-09-25 11:00:00,14.63,14.65,14.63,14.65,33553.75949057066,5.4242,5.4317,5.4242,5.4317,33553.7595
2009-09-25 11:05:00,14.66,14.7,14.65,14.67,35023.26720548616,5.4354,5.4502,5.4317,5.4391,35023.2672
2009-09-25 11:10:00,14.66,14.66,14.58,14.58,89517.51163360274,5.4354,5.4354,5.4057,5.4057,89517.5116
2009-09-25 11:15:00,14.58,14.59,14.56,14.58,65148.175361253976,5.4057,5.4094,5.3983,5.4057,65148.1754
2009-09-25 11:20:00,14.58,14.61,14.57,14.6,103232.9169728141,5.4057,5.4168,5.402,5.4131,103232.917
2009-09-25 11:25:00,14.6,14.62,14.58,14.6,40044.08523144746,5.4131,5.4205,5.4057,5.4131,40044.0852
2009-09-25 11:30:00,14.6,14.6,14.57,14.58,23757.041391133967,5.4131,5.4131,5.402,5.4057,23757.0414
2009-09-25 11:35:00,14.58,14.61,14.56,14.61,33186.38256184178,5.4057,5.4168,5.3983,5.4168,33186.3826
2009-09-25 11:40:00,14.61,14.65,14.61,14.64,49840.80333088415,5.4168,5.4317,5.4168,5.4279,49840.8033
2009-09-25 11:45:00,14.63,14.63,14.6,14.61,29635.07225079598,5.4242,5.4242,5.4131,5.4168,29635.0723
2009-09-25 11:50:00,14.61,14.62,14.57,14.58,27675.728630908645,5.4168,5.4205,5.402,5.4057,27675.7286
2009-09-25 11:55:00,14.58,14.58,14.55,14.57,135194.70977222628,5.4057,5.4057,5.3946,5.402,135194.7098
2009-09-25 12:00:00,14.57,14.58,14.55,14.58,58780.308596620125,5.402,5.4057,5.3946,5.4057,58780.3086
2009-09-25 12:05:00,14.58,14.61,14.58,14.6,36615.23389664462,5.4057,5.4168,5.4057,5.4131,36615.2339
2009-09-25 12:10:00,14.6,14.61,14.57,14.57,26696.05682096497,5.4131,5.4168,5.402,5.402,26696.0568
2009-09-25 12:15:00,14.58,14.58,14.5,14.54,90007.34753857457,5.4057,5.4057,5.376,5.3909,90007.3475
2009-09-25 12:20:00,14.54,14.54,14.49,14.5,71760.96007837374,5.3909,5.3909,5.3723,5.376,71760.9601
2009-09-25 12:25:00,14.5,14.53,14.49,14.51,43350.477590007344,5.376,5.3872,5.3723,5.3797,43350.4776
2009-09-25 12:30:00,14.51,14.54,14.51,14.51,16654.42076904237,5.3797,5.3909,5.3797,5.3797,16654.4208
2009-09-25 12:35:00,14.51,14.54,14.5,14.51,29512.613274553023,5.3797,5.3909,5.376,5.3797,29512.6133
2009-09-25 12:40:00,14.51,14.51,14.49,14.49,22654.91060494734,5.3797,5.3797,5.3723,5.3723,22654.9106
2009-09-25 12:45:00,14.49,14.51,14.49,14.49,25471.46705853539,5.3723,5.3797,5.3723,5.3723,25471.4671
2009-09-25 12:50:00,14.49,14.5,14.49,14.49,19838.354151359294,5.3723,5.376,5.3723,5.3723,19838.3542
2009-09-25 12:55:00,14.49,14.5,14.49,14.49,29267.695322067106,5.3723,5.376,5.3723,5.3723,29267.6953
2009-09-25 13:00:00,14.49,14.49,14.45,14.49,72005.87803085966,5.3723,5.3723,5.3575,5.3723,72005.878
2009-09-25 13:05:00,14.49,14.49,14.45,14.45,21920.15674748959,5.3723,5.3723,5.3575,5.3575,21920.1567
2009-09-25 13:10:00,14.45,14.47,14.43,14.47,63066.37276512368,5.3575,5.3649,5.3501,5.3649,63066.3728
2009-09-25 13:15:00,14.47,14.49,14.46,14.49,43228.01861376438,5.3649,5.3723,5.3612,5.3723,43228.0186
2009-09-25 13:20:00,14.49,14.49,14.46,14.47,34043.59539554249,5.3723,5.3723,5.3612,5.3649,34043.5954
2009-09-25 13:25:00,14.47,14.52,14.46,14.52,94048.4937545922,5.3649,5.3835,5.3612,5.3835,94048.4938
2009-09-25 13:30:00,14.52,14.52,14.49,14.51,55351.45726181729,5.3835,5.3835,5.3723,5.3797,55351.4573
2009-09-25 13:35:00,14.51,14.51,14.49,14.5,64780.7984325251,5.3797,5.3797,5.3723,5.376,64780.7984
2009-09-25 13:40:00,14.49,14.51,14.49,14.5,34410.972324271366,5.3723,5.3797,5.3723,5.376,34410.9723
2009-09-25 13:45:00,14.49,14.51,14.49,14.5,20450.649032574085,5.3723,5.3797,5.3723,5.376,20450.649
2009-09-25 13:50:00,14.5,14.51,14.49,14.51,37227.52877785941,5.376,5.3797,5.3723,5.3797,37227.5288
2009-09-25 13:55:00,14.51,14.56,14.5,14.56,64046.04457506735,5.3797,5.3983,5.376,5.3983,64046.0446
2009-09-25 14:00:00,14.56,14.58,14.54,14.55,127847.17119764876,5.3983,5.4057,5.3909,5.3946,127847.1712
2009-09-25 14:05:00,14.54,14.58,14.54,14.57,56331.12907176096,5.3909,5.4057,5.3909,5.402,56331.1291
2009-09-25 14:10:00,14.57,14.58,14.56,14.56,21675.238795003672,5.402,5.4057,5.3983,5.3983,21675.2388
2009-09-25 14:15:00,14.56,14.57,14.53,14.53,27185.89272593681,5.3983,5.402,5.3872,5.3872,27185.8927
2009-09-25 14:20:00,14.53,14.54,14.53,14.54,21797.697771246632,5.3872,5.3909,5.3872,5.3909,21797.6978
2009-09-25 14:25:00,14.54,14.54,14.51,14.52,45432.28018613764,5.3909,5.3909,5.3797,5.3835,45432.2802
2009-09-25 14:30:00,14.52,14.53,14.5,14.5,47636.541758510895,5.3835,5.3872,5.376,5.376,47636.5418
2009-09-25 14:35:00,14.5,14.51,14.46,14.5,131643.3994611805,5.376,5.3797,5.3612,5.376,131643.3995
2009-09-25 14:40:00,14.5,14.51,14.49,14.5,42003.4288513348,5.376,5.3797,5.3723,5.376,42003.4289
2009-09-25 14:45:00,14.51,14.54,14.5,14.51,50085.72128337007,5.3797,5.3909,5.376,5.3797,50085.7213
2009-09-25 14:50:00,14.5,14.56,14.5,14.56,54004.408523144746,5.376,5.3983,5.376,5.3983,54004.4085
2009-09-25 14:55:00,14.55,14.56,14.54,14.55,24859.1721773206,5.3946,5.3983,5.3909,5.3946,24859.1722
2009-09-25 15:00:00,14.56,14.56,14.53,14.54,65515.55228998285,5.3983,5.3983,5.3872,5.3909,65515.5523
2009-09-25 15:05:00,14.54,14.54,14.52,14.52,44207.69042370805,5.3909,5.3909,5.3835,5.3835,44207.6904
2009-09-25 15:10:00,14.52,14.53,14.5,14.51,55351.45726181729,5.3835,5.3872,5.376,5.3797,55351.4573
2009-09-25 15:15:00,14.51,14.52,14.5,14.51,47024.2468772961,5.3797,5.3835,5.376,5.3797,47024.2469
2009-09-25 15:20:00,14.51,14.54,14.51,14.51,68454.56771981386,5.3797,5.3909,5.3797,5.3797,68454.5677
2009-09-25 15:25:00,14.51,14.52,14.5,14.52,52289.98285574332,5.3797,5.3835,5.376,5.3835,52289.9829
2009-09-25 15:30:00,14.51,14.52,14.49,14.51,73475.38574577516,5.3797,5.3835,5.3723,5.3797,73475.3857
2009-09-25 15:35:00,14.5,14.51,14.47,14.47,89762.42958608865,5.376,5.3797,5.3649,5.3649,89762.4296
2009-09-25 15:40:00,14.47,14.48,14.43,14.45,222018.12392848395,5.3649,5.3686,5.3501,5.3575,222018.1239
2009-09-25 15:45:00,14.45,14.47,14.42,14.46,162380.6024981631,5.3575,5.3649,5.3464,5.3612,162380.6025
2009-09-25 15:50:00,14.46,14.49,14.45,14.46,292064.65833945625,5.3612,5.3723,5.3575,5.3612,292064.6583
2009-09-25 15:55:00,14.46,14.48,14.45,14.48,253979.9167278961,5.3612,5.3686,5.3575,5.3686,253979.9167
2009-09-28 09:30:00,14.56,14.56,14.41,14.5,53514.57261817291,5.3983,5.3983,5.3427,5.376,53514.5726
2009-09-28 09:35:00,14.49,14.51,14.4,14.43,77026.69605682096,5.3723,5.3797,5.339,5.3501,77026.6961
2009-09-28 09:40:00,14.42,14.54,14.4,14.54,62086.70095518001,5.3464,5.3909,5.339,5.3909,62086.701
2009-09-28 09:45:00,14.54,14.58,14.54,14.54,73230.46779328924,5.3909,5.4057,5.3909,5.3909,73230.4678
2009-09-28 09:50:00,14.55,14.58,14.54,14.58,59392.60347783492,5.3946,5.4057,5.3909,5.4057,59392.6035
2009-09-28 09:55:00,14.58,14.59,14.55,14.58,59147.68552534901,5.4057,5.4094,5.3946,5.4057,59147.6855
2009-09-28 10:00:00,14.57,14.63,14.57,14.61,129316.67891256428,5.402,5.4242,5.402,5.4168,129316.6789
2009-09-28 10:05:00,14.61,14.7,14.6,14.68,120744.55057555718,5.4168,5.4502,5.4131,5.4428,120744.5506
2009-09-28 10:10:00,14.68,14.72,14.67,14.67,82659.80896399706,5.4428,5.4576,5.4391,5.4391,82659.809
2009-09-28 10:15:00,14.67,14.68,14.6,14.61,95150.62454077884,5.4391,5.4428,5.4131,5.4168,95150.6245
2009-09-28 10:20:00,14.61,14.63,14.58,14.59,63433.74969385256,5.4168,5.4242,5.4057,5.4094,63433.7497
2009-09-28 10:25:00,14.59,14.59,14.55,14.57,58168.01371540534,5.4094,5.4094,5.3946,5.402,58168.0137
2009-09-28 10:30:00,14.57,14.63,14.57,14.61,82047.51408278226,5.402,5.4242,5.402,5.4168,82047.5141
2009-09-28 10:35:00,14.62,14.66,14.62,14.64,68087.19079108498,5.4205,5.4354,5.4205,5.4279,68087.1908
2009-09-28 10:40:00,14.65,14.68,14.63,14.68,134215.03796228263,5.4317,5.4428,5.4242,5.4428,134215.038
2009-09-28 10:45:00,14.67,14.71,14.67,14.68,90129.80651481752,5.4391,5.4539,5.4391,5.4428,90129.8065
2009-09-28 10:50:00,14.68,14.69,14.63,14.63,64780.7984325251,5.4428,5.4465,5.4242,5.4242,64780.7984
2009-09-28 10:55:00,14.64,14.64,14.63,14.63,17879.010531471955,5.4279,5.4279,5.4242,5.4242,17879.0105
2009-09-28 11:00:00,14.63,14.65,14.63,14.65,71271.1241734019,5.4242,5.4317,5.4242,5.4317,71271.1242
2009-09-28 11:05:00,14.65,14.7,14.64,14.66,80088.17046289492,5.4317,5.4502,5.4279,5.4354,80088.1705
2009-09-28 11:10:00,14.67,14.67,14.64,14.65,139970.6098457017,5.4391,5.4391,5.4279,5.4317,139970.6098
2009-09-28 11:15:00,14.66,14.66,14.64,14.64,37349.98775410237,5.4354,5.4354,5.4279,5.4279,37349.9878
2009-09-28 11:20:00,14.64,14.68,14.64,14.66,122091.59931422972,5.4279,5.4428,5.4279,5.4354,122091.5993
2009-09-28 11:25:00,14.66,14.7,14.66,14.68,89762.42958608865,5.4354,5.4502,5.4354,5.4428,89762.4296
2009-09-28 11:30:00,14.68,14.71,14.67,14.68,141440.1175606172,5.4428,5.4539,5.4391,5.4428,141440.1176
2009-09-28 11:35:00,14.69,14.7,14.67,14.7,140950.28165564535,5.4465,5.4502,5.4391,5.4502,140950.2817
2009-09-28 11:40:00,14.7,14.71,14.67,14.67,89517.51163360274,5.4502,5.4539,5.4391,5.4391,89517.5116
2009-09-28 11:45:00,14.68,14.69,14.67,14.69,43472.936566250304,5.4428,5.4465,5.4391,5.4465,43472.9366
2009-09-28 11:50:00,14.69,14.72,14.68,14.72,106661.76830761692,5.4465,5.4576,5.4428,5.4576,106661.7683
2009-09-28 11:55:00,14.71,14.72,14.7,14.72,32574.087680626988,5.4539,5.4576,5.4502,5.4576,32574.0877
2009-09-28 12:00:00,14.72,14.73,14.71,14.72,35635.56208670095,5.4576,5.4613,5.4539,5.4576,35635.5621
2009-09-28 12:05:00,14.72,14.78,14.72,14.76,130786.18662747978,5.4576,5.4799,5.4576,5.4724,130786.1866
2009-09-28 12:10:00,14.76,14.77,14.74,14.75,66005.38819495469,5.4724,5.4761,5.465,5.4687,66005.3882
2009-09-28 12:15:00,14.75,14.75,14.73,14.74,22287.533676218467,5.4687,5.4687,5.4613,5.465,22287.5337
2009-09-28 12:20:00,14.74,14.75,14.73,14.74,31227.038941954444,5.465,5.4687,5.4613,5.465,31227.0389
2009-09-28 12:25:00,14.75,14.76,14.75,14.76,13225.569434239527,5.4687,5.4724,5.4687,5.4724,13225.5694
2009-09-28 12:30:00,14.76,14.76,14.76,14.76,22777.36958119029,5.4724,5.4724,5.4724,5.4724,22777.3696
2009-09-28 12:35:00,14.76,14.76,14.76,14.76,6367.866764633847,5.4724,5.4724,5.4724,5.4724,6367.8668
2009-09-28 12:40:00,14.76,14.77,14.76,14.76,27920.64658339456,5.4724,5.4761,5.4724,5.4724,27920.6466
2009-09-28 12:45:00,14.76,14.76,14.76,14.76,15674.7489590987,5.4724,5.4724,5.4724,5.4724,15674.749
2009-09-28 12:50:00,14.76,14.76,14.73,14.73,47636.541758510895,5.4724,5.4724,5.4613,5.4613,47636.5418
2009-09-28 12:55:00,14.73,14.74,14.7,14.71,45432.28018613764,5.4613,5.465,5.4502,5.4539,45432.2802
2009-09-28 13:00:00,14.71,14.71,14.7,14.71,37472.446730345335,5.4539,5.4539,5.4502,5.4539,37472.4467
2009-09-28 13:05:00,14.7,14.72,14.7,14.72,22899.82855743326,5.4502,5.4576,5.4502,5.4576,22899.8286
2009-09-28 13:10:00,14.72,14.72,14.72,14.72,7102.620622091599,5.4576,5.4576,5.4576,5.4576,7102.6206
2009-09-28 13:15:00,14.72,14.74,14.71,14.74,25838.843987264263,5.4576,5.465,5.4539,5.465,25838.844
2009-09-28 13:20:00,14.74,14.74,14.73,14.74,6612.7847171197645,5.465,5.465,5.4613,5.465,6612.7847
2009-09-28 13:25:00,14.73,14.76,14.73,14.76,23634.58241489101,5.4613,5.4724,5.4613,5.4724,23634.5824
2009-09-28 13:30:00,14.76,14.76,14.76,14.76,9674.25912319373,5.4724,5.4724,5.4724,5.4724,9674.2591
2009-09-28 13:35:00,14.76,14.76,14.74,14.75,41146.21601763409,5.4724,5.4724,5.465,5.4687,41146.216
2009-09-28 13:40:00,14.75,14.79,14.75,14.78,70291.45236345823,5.4687,5.4836,5.4687,5.4799,70291.4524
2009-09-28 13:45:00,14.79,14.79,14.77,14.78,31961.7927994122,5.4836,5.4836,5.4761,5.4799,31961.7928
2009-09-28 13:50:00,14.78,14.79,14.76,14.76,40166.54420769042,5.4799,5.4836,5.4724,5.4724,40166.5442
2009-09-28 13:55:00,14.76,14.76,14.74,14.75,26573.59784472201,5.4724,5.4724,5.465,5.4687,26573.5978
2009-09-28 14:00:00,14.74,14.76,14.74,14.76,18123.928483957872,5.465,5.4724,5.465,5.4724,18123.9285
2009-09-28 14:05:00,14.76,14.76,14.73,14.75,27430.810678422728,5.4724,5.4724,5.4613,5.4687,27430.8107
2009-09-28 14:10:00,14.75,14.75,14.72,14.74,46289.49301983835,5.4687,5.4687,5.4576,5.465,46289.493
2009-09-28 14:15:00,14.74,14.76,14.73,14.76,47759.000734753856,5.465,5.4724,5.4613,5.4724,47759.0007
2009-09-28 14:20:00,14.76,14.76,14.76,14.76,41146.21601763409,5.4724,5.4724,5.4724,5.4724,41146.216
2009-09-28 14:25:00,14.76,14.76,14.74,14.74,52045.06490325741,5.4724,5.4724,5.465,5.465,52045.0649
2009-09-28 14:30:00,14.75,14.75,14.69,14.69,85721.28337007102,5.4687,5.4687,5.4465,5.4465,85721.2834
2009-09-28 14:35:00,14.69,14.71,14.67,14.7,44697.52632867989,5.4465,5.4539,5.4391,5.4502,44697.5263
2009-09-28 14:40:00,14.71,14.72,14.7,14.71,34533.43130051433,5.4539,5.4576,5.4502,5.4539,34533.4313
2009-09-28 14:45:00,14.7,14.71,14.69,14.71,49106.0494734264,5.4502,5.4539,5.4465,5.4539,49106.0495
2009-09-28 14:50:00,14.71,14.72,14.7,14.72,34533.43130051433,5.4539,5.4576,5.4502,5.4576,34533.4313
2009-09-28 14:55:00,14.71,14.71,14.68,14.68,50085.72128337007,5.4539,5.4539,5.4428,5.4428,50085.7213
2009-09-28 15:00:00,14.67,14.7,14.67,14.7,40289.00318393338,5.4391,5.4502,5.4391,5.4502,40289.0032
2009-09-28 15:05:00,14.7,14.72,14.7,14.72,28043.10555963752,5.4502,5.4576,5.4502,5.4576,28043.1056
2009-09-28 15:10:00,14.72,14.72,14.7,14.7,38329.65956404605,5.4576,5.4576,5.4502,5.4502,38329.6596
2009-09-28 15:15:00,14.7,14.73,14.7,14.72,76047.02424687729,5.4502,5.4613,5.4502,5.4576,76047.0242
2009-09-28 15:20:00,14.72,14.74,14.72,14.72,78863.58070046533,5.4576,5.465,5.4576,5.4576,78863.5807
2009-09-28 15:25:00,14.72,14.73,14.72,14.72,34778.34925300024,5.4576,5.4613,5.4576,5.4576,34778.3493
2009-09-28 15:30:00,14.72,14.72,14.69,14.71,173401.91036002935,5.4576,5.4576,5.4465,5.4539,173401.9104
2009-09-28 15:35:00,14.71,14.71,14.69,14.69,110213.07861866274,5.4539,5.4539,5.4465,5.4465,110213.0786
2009-09-28 15:40:00,14.7,14.71,14.68,14.7,152951.2613274553,5.4502,5.4539,5.4428,5.4502,152951.2613
2009-09-28 15:45:00,14.7,14.7,14.67,14.67,105927.0144501592,5.4502,5.4502,5.4391,5.4391,105927.0145
2009-09-28 15:50:00,14.67,14.67,14.67,14.67,117193.24026451138,5.4391,5.4391,5.4391,5.4391,117193.2403
2009-09-28 15:55:00,14.67,14.69,14.66,14.69,333578.2512858192,5.4391,5.4465,5.4354,5.4465,333578.2513
2009-09-29 09:30:00,14.66,14.77,14.58,14.67,41513.592946362965,5.4354,5.4761,5.4057,5.4391,41513.5929
2009-09-29 09:35:00,14.67,14.83,14.67,14.82,62209.15993142297,5.4391,5.4984,5.4391,5.4947,62209.1599
2009-09-29 09:40:00,14.82,14.87,14.77,14.81,113764.38892970854,5.4947,5.5132,5.4761,5.491,113764.3889
2009-09-29 09:45:00,14.8,14.8,14.74,14.74,52167.52387950036,5.4873,5.4873,5.465,5.465,52167.5239
2009-09-29 09:50:00,14.74,14.84,14.73,14.76,104824.88366397256,5.465,5.5021,5.4613,5.4724,104824.8837
2009-09-29 09:55:00,14.76,14.83,14.76,14.8,103845.2118540289,5.4724,5.4984,5.4724,5.4873,103845.2119
2009-09-29 10:00:00,14.79,14.8,14.68,14.76,228998.28557433252,5.4836,5.4873,5.4428,5.4724,228998.2856
2009-09-29 10:05:00,14.77,14.78,14.72,14.74,105927.0144501592,5.4761,5.4799,5.4576,5.465,105927.0145
2009-09-29 10:10:00,14.75,14.8,14.71,14.78,51922.60592701445,5.4687,5.4873,5.4539,5.4799,51922.6059
2009-09-29 10:15:00,14.78,14.8,14.73,14.8,102130.78618662748,5.4799,5.4873,5.4613,5.4873,102130.7862
2009-09-29 10:20:00,14.8,14.81,14.76,14.76,113764.38892970854,5.4873,5.491,5.4724,5.4724,113764.3889
2009-09-29 10:25:00,14.76,14.82,14.76,14.78,80945.38329659564,5.4724,5.4947,5.4724,5.4799,80945.3833
2009-09-29 10:30:00,14.79,14.81,14.77,14.78,58535.39064413421,5.4836,5.491,5.4761,5.4799,58535.3906
2009-09-29 10:35:00,14.78,14.85,14.76,14.83,63311.2907176096,5.4799,5.5058,5.4724,5.4984,63311.2907
2009-09-29 10:40:00,14.83,14.85,14.8,14.8,96620.13225569432,5.4984,5.5058,5.4873,5.4873,96620.1323
2009-09-29 10:45:00,14.8,14.85,14.8,14.84,93191.2809208915,5.4873,5.5058,5.4873,5.5021,93191.2809
2009-09-29 10:50:00,14.84,14.85,14.82,14.83,58535.39064413421,5.5021,5.5058,5.4947,5.4984,58535.3906
2009-09-29 10:55:00,14.83,14.84,14.79,14.79,77883.90889052166,5.4984,5.5021,5.4836,5.4836,77883.9089
2009-09-29 11:00:00,14.79,14.85,14.77,14.84,89639.9706098457,5.4836,5.5058,5.4761,5.5021,89639.9706
2009-09-29 11:05:00,14.85,14.86,14.84,14.85,40656.38011266226,5.5058,5.5095,5.5021,5.5058,40656.3801
2009-09-29 11:10:00,14.85,14.86,14.82,14.85,68087.19079108498,5.5058,5.5095,5.4947,5.5058,68087.1908
2009-09-29 11:15:00,14.85,14.86,14.84,14.86,33798.67744305657,5.5058,5.5095,5.5021,5.5095,33798.6774
2009-09-29 11:20:00,14.86,14.86,14.84,14.86,36247.856967915744,5.5095,5.5095,5.5021,5.5095,36247.857
2009-09-29 11:25:00,14.86,14.86,14.85,14.86,43962.77247122214,5.5095,5.5095,5.5058,5.5095,43962.7725
2009-09-29 11:30:00,14.86,14.86,14.82,14.83,53392.11364192995,5.5095,5.5095,5.4947,5.4984,53392.1136
2009-09-29 11:35:00,14.84,14.84,14.8,14.81,40533.921136419296,5.5021,5.5021,5.4873,5.491,40533.9211
2009-09-29 11:40:00,14.81,14.84,14.78,14.84,88782.75777614498,5.491,5.5021,5.4799,5.5021,88782.7578
2009-09-29 11:45:00,14.83,14.84,14.76,14.8,111192.7504286064,5.4984,5.5021,5.4724,5.4873,111192.7504
2009-09-29 11:50:00,14.8,14.84,14.8,14.83,61107.02914523634,5.4873,5.5021,5.4873,5.4984,61107.0291
2009-09-29 11:55:00,14.83,14.85,14.8,14.81,57678.1778104335,5.4984,5.5058,5.4873,5.491,57678.1778
2009-09-29 12:00:00,14.82,14.86,14.81,14.85,68087.19079108498,5.4947,5.5095,5.491,5.5058,68087.1908
2009-09-29 12:05:00,14.85,14.86,14.85,14.86,49350.96742591231,5.5058,5.5095,5.5058,5.5095,49350.9674
2009-09-29 12:10:00,14.86,14.89,14.83,14.89,54861.621356845455,5.5095,5.5206,5.4984,5.5206,54861.6214
2009-09-29 12:15:00,14.89,14.89,14.85,14.87,49963.26230712711,5.5206,5.5206,5.5058,5.5132,49963.2623
2009-09-29 12:20:00,14.86,14.87,14.8,14.8,37105.06980161645,5.5095,5.5132,5.4873,5.4873,37105.0698
2009-09-29 12:25:00,14.8,14.85,14.8,14.82,42615.7237325496,5.4873,5.5058,5.4873,5.4947,42615.7237
2009-09-29 12:30:00,14.82,14.85,14.82,14.85,32206.71075189811,5.4947,5.5058,5.4947,5.5058,32206.7108
2009-09-29 12:35:00,14.85,14.85,14.84,14.84,27308.351702179767,5.5058,5.5058,5.5021,5.5021,27308.3517
2009-09-29 12:40:00,14.85,14.85,14.84,14.85,16654.42076904237,5.5058,5.5058,5.5021,5.5058,16654.4208
2009-09-29 12:45:00,14.85,14.89,14.85,14.87,23144.746509919176,5.5058,5.5206,5.5058,5.5132,23144.7465
2009-09-29 12:50:00,14.87,14.9,14.86,14.89,34288.513348028406,5.5132,5.5243,5.5095,5.5206,34288.5133
2009-09-29 12:55:00,14.89,14.9,14.86,14.9,24981.63115356356,5.5206,5.5243,5.5095,5.5243,24981.6312
2009-09-29 13:00:00,14.9,14.93,14.9,14.92,43472.936566250304,5.5243,5.5355,5.5243,5.5318,43472.9366
2009-09-29 13:05:00,14.92,14.95,14.92,14.94,42248.34680382072,5.5318,5.5429,5.5318,5.5392,42248.3468
2009-09-29 13:10:00,14.94,14.96,14.93,14.95,22777.36958119029,5.5392,5.5466,5.5355,5.5429,22777.3696
2009-09-29 13:15:00,14.95,14.95,14.91,14.92,22042.61572373255,5.5429,5.5429,5.5281,5.5318,22042.6157
2009-09-29 13:20:00,14.92,14.94,14.91,14.93,27553.269654665684,5.5318,5.5392,5.5281,5.5355,27553.2697
2009-09-29 13:25:00,14.94,14.94,14.9,14.93,26206.22091599314,5.5392,5.5392,5.5243,5.5355,26206.2209
2009-09-29 13:30:00,14.94,14.94,14.91,14.92,24981.63115356356,5.5392,5.5392,5.5281,5.5318,24981.6312
2009-09-29 13:35:00,14.91,14.94,14.89,14.91,57065.88292921871,5.5281,5.5392,5.5206,5.5281,57065.8829
2009-09-29 13:40:00,14.91,14.93,14.9,14.92,29879.990203281897,5.5281,5.5355,5.5243,5.5318,29879.9902
2009-09-29 13:45:00,14.93,14.94,14.93,14.94,21430.320842517754,5.5355,5.5392,5.5355,5.5392,21430.3208
2009-09-29 13:50:00,14.94,14.96,14.94,14.96,46167.03404359539,5.5392,5.5466,5.5392,5.5466,46167.034
2009-09-29 13:55:00,14.96,14.99,14.95,14.98,40411.462160176336,5.5466,5.5577,5.5429,5.554,40411.4622
2009-09-29 14:00:00,14.99,15.0,14.95,14.95,58902.767572863086,5.5577,5.5614,5.5429,5.5429,58902.7676
2009-09-29 14:05:00,14.95,14.95,14.94,14.94,32451.628704384028,5.5429,5.5429,5.5392,5.5392,32451.6287
2009-09-29 14:10:00,14.94,14.94,14.93,14.94,57555.71883419054,5.5392,5.5392,5.5355,5.5392,57555.7188
2009-09-29 14:15:00,14.94,14.95,14.93,14.94,46044.57506735243,5.5392,5.5429,5.5355,5.5392,46044.5751
2009-09-29 14:20:00,14.94,14.96,14.94,14.96,31961.7927994122,5.5392,5.5466,5.5392,5.5466,31961.7928
2009-09-29 14:25:00,14.95,14.96,14.92,14.94,48983.59049718344,5.5429,5.5466,5.5318,5.5392,48983.5905
2009-09-29 14:30:00,14.94,14.94,14.89,14.89,43962.77247122214,5.5392,5.5392,5.5206,5.5206,43962.7725
2009-09-29 14:35:00,14.89,14.9,14.89,14.89,14205.241244183198,5.5206,5.5243,5.5206,5.5206,14205.2412
2009-09-29 14:40:00,14.89,14.9,14.89,14.89,35023.26720548616,5.5206,5.5243,5.5206,5.5206,35023.2672
2009-09-29 14:45:00,14.89,14.91,14.89,14.89,69189.3215772716,5.5206,5.5281,5.5206,5.5206,69189.3216
2009-09-29 14:50:00,14.89,14.93,14.89,14.93,44085.2314474651,5.5206,5.5355,5.5206,5.5355,44085.2314
2009-09-29 14:55:00,14.93,14.94,14.91,14.93,49228.50844966936,5.5355,5.5392,5.5281,5.5355,49228.5084
2009-09-29 15:00:00,14.93,14.94,14.92,14.93,19470.977222630416,5.5355,5.5392,5.5318,5.5355,19470.9772
2009-09-29 15:05:00,14.93,14.93,14.91,14.91,63066.37276512368,5.5355,5.5355,5.5281,5.5281,63066.3728
2009-09-29 15:10:00,14.91,14.92,14.91,14.91,34410.972324271366,5.5281,5.5318,5.5281,5.5281,34410.9723
2009-09-29 15:15:00,14.92,14.94,14.91,14.94,44697.52632867989,5.5318,5.5392,5.5281,5.5392,44697.5263
2009-09-29 15:20:00,14.93,14.95,14.93,14.94,116336.02743081067,5.5355,5.5429,5.5355,5.5392,116336.0274
2009-09-29 15:25:00,14.94,14.94,14.86,14.88,208425.1775655156,5.5392,5.5392,5.5095,5.5169,208425.1776
2009-09-29 15:30:00,14.88,14.89,14.87,14.89,120499.63262307126,5.5169,5.5206,5.5132,5.5206,120499.6326
2009-09-29 15:35:00,14.89,14.91,14.89,14.89,63923.58559882439,5.5206,5.5281,5.5206,5.5206,63923.5856
2009-09-29 15:40:00,14.89,14.9,14.88,14.9,115111.43766838108,5.5206,5.5243,5.5169,5.5243,115111.4377
2009-09-29 15:45:00,14.89,14.9,14.86,14.87,189321.577271614,5.5206,5.5243,5.5095,5.5132,189321.5773
2009-09-29 15:50:00,14.86,14.89,14.85,14.85,422361.0090619642,5.5095,5.5206,5.5058,5.5058,422361.0091
2009-09-29 15:55:00,14.85,14.85,14.83,14.84,289493.01983835414,5.5058,5.5058,5.4984,5.5021,289493.0198
2009-09-30 09:30:00,14.92,14.98,14.82,14.87,94660.788635807,5.5318,5.554,5.4947,5.5132,94660.7886
2009-09-30 09:35:00,14.87,14.88,14.81,14.83,119030.12490815576,5.5132,5.5169,5.491,5.4984,119030.1249
2009-09-30 09:40:00,14.83,14.89,14.67,14.68,362601.0286554005,5.4984,5.5206,5.4391,5.4428,362601.0287
2009-09-30 09:45:00,14.67,14.71,14.58,14.58,234264.0215527798,5.4391,5.4539,5.4057,5.4057,234264.0216
2009-09-30 09:50:00,14.59,14.63,14.54,14.57,277124.6632378153,5.4094,5.4242,5.3909,5.402,277124.6632
2009-09-30 09:55:00,14.57,14.57,14.44,14.5,149889.78692138134,5.402,5.402,5.3538,5.376,149889.7869
2009-09-30 10:00:00,14.49,14.55,14.46,14.48,145113.88684790593,5.3723,5.3946,5.3612,5.3686,145113.8868
2009-09-30 10:05:00,14.48,14.51,14.44,14.45,109478.324761205,5.3686,5.3797,5.3538,5.3575,109478.3248
2009-09-30 10:10:00,14.45,14.5,14.44,14.49,73230.46779328924,5.3575,5.376,5.3538,5.3723,73230.4678
2009-09-30 10:15:00,14.49,14.49,14.42,14.45,145726.18172912073,5.3723,5.3723,5.3464,5.3575,145726.1817
2009-09-30 10:20:00,14.45,14.48,14.42,14.44,201934.85182463872,5.3575,5.3686,5.3464,5.3538,201934.8518
2009-09-30 10:25:00,14.45,14.48,14.4,14.45,126377.66348273327,5.3575,5.3686,5.339,5.3575,126377.6635
2009-09-30 10:30:00,14.45,14.51,14.44,14.47,220671.0751898114,5.3575,5.3797,5.3538,5.3649,220671.0752
2009-09-30 10:35:00,14.47,14.52,14.44,14.47,130418.8096987509,5.3649,5.3835,5.3538,5.3649,130418.8097
2009-09-30 10:40:00,14.47,14.48,14.43,14.45,113641.9299534656,5.3649,5.3686,5.3501,5.3575,113641.93
2009-09-30 10:45:00,14.45,14.48,14.44,14.47,91354.39627724711,5.3575,5.3686,5.3538,5.3649,91354.3963
2009-09-30 10:50:00,14.46,14.53,14.46,14.49,129561.5968650502,5.3612,5.3872,5.3612,5.3723,129561.5969
2009-09-30 10:55:00,14.49,14.49,14.44,14.45,230712.711241734,5.3723,5.3723,5.3538,5.3575,230712.7112
2009-09-30 11:00:00,14.45,14.52,14.45,14.52,105927.0144501592,5.3575,5.3835,5.3575,5.3835,105927.0145
2009-09-30 11:05:00,14.52,14.54,14.47,14.47,141195.19960813125,5.3835,5.3909,5.3649,5.3649,141195.1996
2009-09-30 11:10:00,14.47,14.49,14.45,14.46,77394.07298554984,5.3649,5.3723,5.3575,5.3612,77394.073
2009-09-30 11:15:00,14.45,14.55,14.45,14.53,138133.7252020573,5.3575,5.3946,5.3575,5.3872,138133.7252
2009-09-30 11:20:00,14.53,14.58,14.52,14.58,162503.06147440607,5.3872,5.4057,5.3835,5.4057,162503.0615
2009-09-30 11:25:00,14.58,14.63,14.57,14.62,163605.19226059268,5.4057,5.4242,5.402,5.4205,163605.1923
2009-09-30 11:30:00,14.62,14.66,14.6,14.64,194097.47734508937,5.4205,5.4354,5.4131,5.4279,194097.4773
2009-09-30 11:35:00,14.65,14.68,14.64,14.64,116948.32231202548,5.4317,5.4428,5.4279,5.4279,116948.3223
2009-09-30 11:40:00,14.64,14.64,14.63,14.63,32329.16972814107,5.4279,5.4279,5.4242,5.4242,32329.1697
2009-09-30 11:45:00,14.64,14.64,14.63,14.63,20205.731080088168,5.4279,5.4279,5.4242,5.4242,20205.7311
2009-09-30 11:50:00,14.63,14.67,14.63,14.67,55351.45726181729,5.4242,5.4391,5.4242,5.4391,55351.4573
2009-09-30 11:55:00,14.67,14.73,14.67,14.71,105192.26059270144,5.4391,5.4613,5.4391,5.4539,105192.2606
2009-09-30 12:00:00,14.71,14.72,14.67,14.72,39186.87239774675,5.4539,5.4576,5.4391,5.4576,39186.8724
2009-09-30 12:05:00,14.72,14.73,14.71,14.72,64046.04457506735,5.4576,5.4613,5.4539,5.4576,64046.0446
2009-09-30 12:10:00,14.72,14.74,14.72,14.73,33676.21846681362,5.4576,5.465,5.4576,5.4613,33676.2185
2009-09-30 12:15:00,14.73,14.78,14.73,14.75,86333.57825128581,5.4613,5.4799,5.4613,5.4687,86333.5783
2009-09-30 12:20:00,14.75,14.78,14.75,14.77,81067.84227283859,5.4687,5.4799,5.4687,5.4761,81067.8423
2009-09-30 12:25:00,14.77,14.81,14.77,14.8,68577.02669605681,5.4761,5.491,5.4761,5.4873,68577.0267
2009-09-30 12:30:00,14.8,14.82,14.8,14.8,138746.0200832721,5.4873,5.4947,5.4873,5.4873,138746.0201
2009-09-30 12:35:00,14.79,14.8,14.76,14.76,89150.13470487387,5.4836,5.4873,5.4724,5.4724,89150.1347
2009-09-30 12:40:00,14.76,14.8,14.76,14.79,87190.79108498653,5.4724,5.4873,5.4724,5.4836,87190.7911
2009-09-30 12:45:00,14.79,14.81,14.76,14.76,89639.9706098457,5.4836,5.491,5.4724,5.4724,89639.9706
2009-09-30 12:50:00,14.76,14.8,14.76,14.77,121969.14033798676,5.4724,5.4873,5.4724,5.4761,121969.1403
2009-09-30 12:55:00,14.78,14.79,14.76,14.76,54004.408523144746,5.4799,5.4836,5.4724,5.4724,54004.4085
2009-09-30 13:00:00,14.76,14.83,14.76,14.83,93436.1988733774,5.4724,5.4984,5.4724,5.4984,93436.1989
2009-09-30 13:05:00,14.82,14.85,14.8,14.81,97722.26304188096,5.4947,5.5058,5.4873,5.491,97722.263
2009-09-30 13:10:00,14.8,14.8,14.78,14.79,38207.20058780308,5.4873,5.4873,5.4799,5.4836,38207.2006
2009-09-30 13:15:00,14.79,14.8,14.78,14.79,16409.50281655645,5.4836,5.4873,5.4799,5.4836,16409.5028
2009-09-30 13:20:00,14.79,14.83,14.78,14.8,52045.06490325741,5.4836,5.4984,5.4799,5.4873,52045.0649
2009-09-30 13:25:00,14.8,14.81,14.79,14.8,28165.56453588048,5.4873,5.491,5.4836,5.4873,28165.5645
2009-09-30 13:30:00,14.79,14.8,14.78,14.8,27063.43374969385,5.4836,5.4873,5.4799,5.4873,27063.4337
2009-09-30 13:35:00,14.8,14.83,14.8,14.8,47514.082782267935,5.4873,5.4984,5.4873,5.4873,47514.0828
2009-09-30 13:40:00,14.8,14.81,14.77,14.8,61107.02914523634,5.4873,5.491,5.4761,5.4873,61107.0291
2009-09-30 13:45:00,14.8,14.8,14.77,14.8,48126.37766348273,5.4873,5.4873,5.4761,5.4873,48126.3777
2009-09-30 13:50:00,14.8,14.81,14.78,14.8,76536.86015184912,5.4873,5.491,5.4799,5.4873,76536.8602
2009-09-30 13:55:00,14.8,14.8,14.76,14.77,37839.82365907421,5.4873,5.4873,5.4724,5.4761,37839.8237
2009-09-30 14:00:00,14.77,14.79,14.72,14.78,58290.47269164829,5.4761,5.4836,5.4576,5.4799,58290.4727
2009-09-30 14:05:00,14.78,14.8,14.77,14.79,29635.07225079598,5.4799,5.4873,5.4761,5.4836,29635.0723
2009-09-30 14:10:00,14.8,14.8,14.77,14.77,24859.1721773206,5.4873,5.4873,5.4761,5.4761,24859.1722
2009-09-30 14:15:00,14.77,14.81,14.77,14.81,46289.49301983835,5.4761,5.491,5.4761,5.491,46289.493
2009-09-30 14:20:00,14.8,14.81,14.79,14.8,65148.175361253976,5.4873,5.491,5.4836,5.4873,65148.1754
2009-09-30 14:25:00,14.81,14.84,14.8,14.81,126745.04041146216,5.491,5.5021,5.4873,5.491,126745.0404
2009-09-30 14:30:00,14.81,14.82,14.77,14.81,60249.81631153563,5.491,5.4947,5.4761,5.491,60249.8163
2009-09-30 14:35:00,14.81,14.82,14.8,14.8,27920.64658339456,5.491,5.4947,5.4873,5.4873,27920.6466
2009-09-30 14:40:00,14.8,14.85,14.8,14.84,62943.91378888072,5.4873,5.5058,5.4873,5.5021,62943.9138
2009-09-30 14:45:00,14.85,14.85,14.8,14.8,21675.238795003672,5.5058,5.5058,5.4873,5.4873,21675.2388
2009-09-30 14:50:00,14.8,14.82,14.79,14.8,88170.4628949302,5.4873,5.4947,5.4836,5.4873,88170.4629
2009-09-30 14:55:00,14.79,14.8,14.76,14.76,62576.53686015184,5.4836,5.4873,5.4724,5.4724,62576.5369
2009-09-30 15:00:00,14.76,14.76,14.7,14.72,98824.3938280676,5.4724,5.4724,5.4502,5.4576,98824.3938
2009-09-30 15:05:00,14.72,14.72,14.69,14.71,96742.59123193727,5.4576,5.4576,5.4465,5.4539,96742.5912
2009-09-30 15:10:00,14.71,14.72,14.67,14.68,104579.96571148664,5.4539,5.4576,5.4391,5.4428,104579.9657
2009-09-30 15:15:00,14.68,14.71,14.65,14.71,75924.56527063434,5.4428,5.4539,5.4317,5.4539,75924.5653
2009-09-30 15:20:00,14.7,14.71,14.66,14.66,47269.16482978202,5.4502,5.4539,5.4354,5.4354,47269.1648
2009-09-30 15:25:00,14.66,14.71,14.65,14.67,118050.45309821208,5.4354,5.4539,5.4317,5.4391,118050.4531
2009-09-30 15:30:00,14.67,14.72,14.66,14.71,137154.05339211362,5.4391,5.4576,5.4354,5.4539,137154.0534
2009-09-30 15:35:00,14.71,14.71,14.66,14.68,116825.8633357825,5.4539,5.4539,5.4354,5.4428,116825.8633
2009-09-30 15:40:00,14.68,14.7,14.63,14.65,449914.2787166299,5.4428,5.4502,5.4242,5.4317,449914.2787
2009-09-30 15:45:00,14.64,14.65,14.62,14.64,402645.1138868479,5.4279,5.4317,5.4205,5.4279,402645.1139
2009-09-30 15:50:00,14.64,14.66,14.61,14.62,518491.3054126867,5.4279,5.4354,5.4168,5.4205,518491.3054
2009-09-30 15:55:00,14.62,14.63,14.58,14.59,852436.9336272348,5.4205,5.4242,5.4057,5.4094,852436.9336
2009-10-01 09:30:00,14.55,14.67,14.5,14.54,159441.5870683321,5.3946,5.4391,5.376,5.3909,159441.5871
2009-10-01 09:35:00,14.54,14.54,14.4,14.47,154665.68699485672,5.3909,5.3909,5.339,5.3649,154665.687
2009-10-01 09:40:00,14.46,14.5,14.4,14.42,119642.41978937056,5.3612,5.376,5.339,5.3464,119642.4198
2009-10-01 09:45:00,14.41,14.43,14.38,14.4,203649.27749204016,5.3427,5.3501,5.3316,5.339,203649.2775
2009-10-01 09:50:00,14.4,14.4,14.36,14.38,204751.4082782268,5.339,5.339,5.3241,5.3316,204751.4083
2009-10-01 09:55:00,14.38,14.41,14.36,14.4,130296.35072250797,5.3316,5.3427,5.3241,5.339,130296.3507
2009-10-01 10:00:00,14.4,14.44,14.29,14.32,259613.02963507225,5.339,5.3538,5.2982,5.3093,259613.0296
2009-10-01 10:05:00,14.33,14.36,14.27,14.28,235243.69336272348,5.313,5.3241,5.2908,5.2945,235243.6934
2009-10-01 10:10:00,14.27,14.35,14.27,14.3,173524.36933627233,5.2908,5.3204,5.2908,5.3019,173524.3693
2009-10-01 10:15:00,14.29,14.34,14.27,14.32,149644.8689688954,5.2982,5.3167,5.2908,5.3093,149644.869
2009-10-01 10:20:00,14.31,14.36,14.28,14.36,142542.2483468038,5.3056,5.3241,5.2945,5.3241,142542.2483
2009-10-01 10:25:00,14.36,14.36,14.3,14.3,109968.16066617682,5.3241,5.3241,5.3019,5.3019,109968.1607
2009-10-01 10:30:00,14.3,14.31,14.27,14.28,147073.23046779327,5.3019,5.3056,5.2908,5.2945,147073.2305
2009-10-01 10:35:00,14.28,14.36,14.23,14.23,340435.9539554249,5.2945,5.3241,5.2759,5.2759,340435.954
2009-10-01 10:40:00,14.23,14.29,14.23,14.26,241978.9370560862,5.2759,5.2982,5.2759,5.2871,241978.9371
2009-10-01 10:45:00,14.26,14.26,14.2,14.22,201812.39284839577,5.2871,5.2871,5.2648,5.2722,201812.3928
2009-10-01 10:50:00,14.22,14.23,14.17,14.18,187362.23365172665,5.2722,5.2759,5.2537,5.2574,187362.2337
2009-10-01 10:55:00,14.18,14.21,14.13,14.15,182096.49767327943,5.2574,5.2685,5.2389,5.2463,182096.4977
2009-10-01 11:00:00,14.15,14.15,14.07,14.08,335660.0538819495,5.2463,5.2463,5.2166,5.2203,335660.0539
2009-10-01 11:05:00,14.08,14.09,14.07,14.07,259123.1937301004,5.2203,5.224,5.2166,5.2166,259123.1937
2009-10-01 11:10:00,14.08,14.09,14.07,14.09,165319.6179279941,5.2203,5.224,5.2166,5.224,165319.6179
2009-10-01 11:15:00,14.09,14.1,14.06,14.09,177687.97452853294,5.224,5.2277,5.2129,5.224,177687.9745
2009-10-01 11:20:00,14.09,14.1,14.07,14.08,77149.15503306391,5.224,5.2277,5.2166,5.2203,77149.155
2009-10-01 11:25:00,14.08,14.09,14.04,14.05,135439.62772471222,5.2203,5.224,5.2055,5.2092,135439.6277
2009-10-01 11:30:00,14.05,14.09,14.05,14.09,186015.1849130541,5.2092,5.224,5.2092,5.224,186015.1849
2009-10-01 11:35:00,14.09,14.09,14.07,14.08,130663.72765123684,5.224,5.224,5.2166,5.2203,130663.7277
2009-10-01 11:40:00,14.09,14.11,14.08,14.09,183933.38231692385,5.224,5.2314,5.2203,5.224,183933.3823
2009-10-01 11:45:00,14.09,14.1,14.07,14.08,126377.66348273327,5.224,5.2277,5.2166,5.2203,126377.6635
2009-10-01 11:50:00,14.08,14.09,14.07,14.09,95028.16556453588,5.2203,5.224,5.2166,5.224,95028.1656
2009-10-01 11:55:00,14.09,14.11,14.08,14.11,234141.56257653685,5.224,5.2314,5.2203,5.2314,234141.5626
2009-10-01 12:00:00,14.12,14.14,14.09,14.12,315821.6997305902,5.2352,5.2426,5.224,5.2352,315821.6997
2009-10-01 12:05:00,14.12,14.14,14.12,14.13,268552.5349008082,5.2352,5.2426,5.2352,5.2389,268552.5349
2009-10-01 12:10:00,14.14,14.14,14.11,14.12,134582.4148910115,5.2426,5.2426,5.2314,5.2352,134582.4149
2009-10-01 12:15:00,14.12,14.12,14.09,14.1,76414.40117560617,5.2352,5.2352,5.224,5.2277,76414.4012
2009-10-01 12:20:00,14.1,14.13,14.09,14.12,53147.19568944403,5.2277,5.2389,5.224,5.2352,53147.1957
2009-10-01 12:25:00,14.12,14.12,14.1,14.11,70536.37031594415,5.2352,5.2352,5.2277,5.2314,70536.3703
2009-10-01 12:30:00,14.12,14.14,14.11,14.14,78863.58070046533,5.2352,5.2426,5.2314,5.2426,78863.5807
2009-10-01 12:35:00,14.14,14.14,14.09,14.09,45554.7391623806,5.2426,5.2426,5.224,5.224,45554.7392
2009-10-01 12:40:00,14.09,14.1,14.06,14.06,67842.27283859906,5.224,5.2277,5.2129,5.2129,67842.2728
2009-10-01 12:45:00,14.06,14.07,14.05,14.05,91476.85525349008,5.2129,5.2166,5.2092,5.2092,91476.8553
2009-10-01 12:50:00,14.06,14.06,14.03,14.05,64780.7984325251,5.2129,5.2129,5.2018,5.2092,64780.7984
2009-10-01 12:55:00,14.06,14.06,14.03,14.03,38452.118540289,5.2129,5.2129,5.2018,5.2018,38452.1185
2009-10-01 13:00:00,14.04,14.04,14.0,14.0,86333.57825128581,5.2055,5.2055,5.1907,5.1907,86333.5783
2009-10-01 13:05:00,14.0,14.0,13.97,13.97,113764.38892970854,5.1907,5.1907,5.1795,5.1795,113764.3889
2009-10-01 13:10:00,13.97,13.97,13.95,13.96,63801.12662258143,5.1795,5.1795,5.1721,5.1758,63801.1266
2009-10-01 13:15:00,13.96,13.96,13.95,13.95,72740.63188831741,5.1758,5.1758,5.1721,5.1721,72740.6319
2009-10-01 13:20:00,13.95,13.96,13.91,13.91,216507.4699975508,5.1721,5.1758,5.1573,5.1573,216507.47
2009-10-01 13:25:00,13.91,13.91,13.88,13.88,174993.87705118785,5.1573,5.1573,5.1462,5.1462,174993.8771
2009-10-01 13:30:00,13.89,13.91,13.87,13.87,126867.49938770512,5.1499,5.1573,5.1425,5.1425,126867.4994
2009-10-01 13:35:00,13.87,13.9,13.87,13.89,212343.8648052902,5.1425,5.1536,5.1425,5.1499,212343.8648
2009-10-01 13:40:00,13.9,13.91,13.88,13.9,218589.2725936811,5.1536,5.1573,5.1462,5.1536,218589.2726
2009-10-01 13:45:00,13.89,13.91,13.89,13.9,61107.02914523634,5.1499,5.1573,5.1499,5.1536,61107.0291
2009-10-01 13:50:00,13.91,13.91,13.89,13.91,96987.5091844232,5.1573,5.1573,5.1499,5.1573,96987.5092
2009-10-01 13:55:00,13.9,13.91,13.88,13.88,51555.22899828557,5.1536,5.1573,5.1462,5.1462,51555.229
2009-10-01 14:00:00,13.88,13.9,13.87,13.88,98457.01689933872,5.1462,5.1536,5.1425,5.1462,98457.0169
2009-10-01 14:05:00,13.88,13.9,13.86,13.89,147195.68944403622,5.1462,5.1536,5.1388,5.1499,147195.6894
2009-10-01 14:10:00,13.89,13.91,13.89,13.89,186015.1849130541,5.1499,5.1573,5.1499,5.1499,186015.1849
2009-10-01 14:15:00,13.9,13.91,13.87,13.9,221160.9110947832,5.1536,5.1573,5.1425,5.1536,221160.9111
2009-10-01 14:20:00,13.89,13.91,13.87,13.91,97232.42713690911,5.1499,5.1573,5.1425,5.1573,97232.4271
2009-10-01 14:25:00,13.91,13.93,13.9,13.92,72250.79598334557,5.1573,5.1647,5.1536,5.161,72250.796
2009-10-01 14:30:00,13.92,13.93,13.88,13.89,96007.83737447954,5.161,5.1647,5.1462,5.1499,96007.8374
2009-10-01 14:35:00,13.89,13.93,13.89,13.91,57188.34190546167,5.1499,5.1647,5.1499,5.1573,57188.3419
2009-10-01 14:40:00,13.91,13.91,13.87,13.87,117193.24026451138,5.1573,5.1573,5.1425,5.1425,117193.2403
2009-10-01 14:45:00,13.88,13.89,13.87,13.89,75189.81141317658,5.1462,5.1499,5.1425,5.1499,75189.8114
2009-10-01 14:50:00,13.88,13.9,13.88,13.89,83394.5628214548,5.1462,5.1536,5.1462,5.1499,83394.5628
2009-10-01 14:55:00,13.9,13.9,13.87,13.87,197526.32867989223,5.1536,5.1536,5.1425,5.1425,197526.3287
2009-10-01 15:00:00,13.87,13.87,13.86,13.86,75312.27038941954,5.1425,5.1425,5.1388,5.1388,75312.2704
2009-10-01 15:05:00,13.87,13.87,13.83,13.83,161033.55375949055,5.1425,5.1425,5.1276,5.1276,161033.5538
2009-10-01 15:10:00,13.83,13.84,13.81,13.82,268430.07592456526,5.1276,5.1313,5.1202,5.1239,268430.0759
2009-10-01 15:15:00,13.82,13.83,13.82,13.82,165686.99485672297,5.1239,5.1276,5.1239,5.1239,165686.9949
2009-10-01 15:20:00,13.83,13.85,13.78,13.84,398359.0497183444,5.1276,5.135,5.1091,5.1313,398359.0497
2009-10-01 15:25:00,13.84,13.85,13.82,13.83,186015.1849130541,5.1313,5.135,5.1239,5.1276,186015.1849
2009-10-01 15:30:00,13.83,13.86,13.83,13.84,116703.40435953956,5.1276,5.1388,5.1276,5.1313,116703.4044
2009-10-01 15:35:00,13.84,13.87,13.83,13.87,262674.5040411462,5.1313,5.1425,5.1276,5.1425,262674.504
2009-10-01 15:40:00,13.87,13.88,13.85,13.86,182831.2515307372,5.1425,5.1462,5.135,5.1388,182831.2515
2009-10-01 15:45:00,13.86,13.87,13.85,13.86,192260.592701445,5.1388,5.1425,5.135,5.1388,192260.5927
2009-10-01 15:50:00,13.85,13.86,13.79,13.79,383296.5956404605,5.135,5.1388,5.1128,5.1128,383296.5956
2009-10-01 15:55:00,13.79,13.81,13.77,13.78,591721.773205976,5.1128,5.1202,5.1054,5.1091,591721.7732
2009-10-02 09:30:00,13.55,13.65,13.53,13.56,161156.01273573353,5.0238,5.0609,5.0164,5.0275,161156.0127
2009-10-02 09:35:00,13.58,13.67,13.56,13.66,227283.8599069312,5.0349,5.0683,5.0275,5.0646,227283.8599
2009-10-02 09:40:00,13.67,13.69,13.62,13.65,174014.20524124417,5.0683,5.0757,5.0498,5.0609,174014.2052
2009-10-02 09:45:00,13.65,13.79,13.65,13.76,243448.4447710017,5.0609,5.1128,5.0609,5.1017,243448.4448
2009-10-02 09:50:00,13.75,13.87,13.74,13.78,231080.08817046287,5.098,5.1425,5.0943,5.1091,231080.0882
2009-10-02 09:55:00,13.78,13.83,13.77,13.78,121969.14033798676,5.1091,5.1276,5.1054,5.1091,121969.1403
2009-10-02 10:00:00,13.78,13.91,13.75,13.89,235978.44722018123,5.1091,5.1573,5.098,5.1499,235978.4472
2009-10-02 10:05:00,13.9,13.91,13.81,13.82,116091.10947832475,5.1536,5.1573,5.1202,5.1239,116091.1095
2009-10-02 10:10:00,13.81,13.91,13.81,13.85,136419.29953465587,5.1202,5.1573,5.1202,5.135,136419.2995
2009-10-02 10:15:00,13.85,13.91,13.84,13.85,224712.22140582904,5.135,5.1573,5.1313,5.135,224712.2214
2009-10-02 10:20:00,13.85,13.97,13.85,13.95,398481.5086945873,5.135,5.1795,5.135,5.1721,398481.5087
2009-10-02 10:25:00,13.95,14.0,13.94,13.98,221650.7469997551,5.1721,5.1907,5.1684,5.1832,221650.747
2009-10-02 10:30:00,13.98,14.07,13.93,14.05,477712.4663237815,5.1832,5.2166,5.1647,5.2092,477712.4663
2009-10-02 10:35:00,14.04,14.04,13.93,13.95,243693.3627234876,5.2055,5.2055,5.1647,5.1721,243693.3627
2009-10-02 10:40:00,13.95,13.97,13.91,13.96,162013.22556943423,5.1721,5.1795,5.1573,5.1758,162013.2256
2009-10-02 10:45:00,13.96,13.96,13.83,13.85,206098.4570168993,5.1758,5.1758,5.1276,5.135,206098.457
2009-10-02 10:50:00,13.85,13.88,13.78,13.81,138011.26622581435,5.135,5.1462,5.1091,5.1202,138011.2662
2009-10-02 10:55:00,13.81,13.87,13.8,13.83,84251.77565515552,5.1202,5.1425,5.1165,5.1276,84251.7757
2009-10-02 11:00:00,13.84,13.87,13.83,13.85,70046.53441097232,5.1313,5.1425,5.1276,5.135,70046.5344
2009-10-02 11:05:00,13.86,13.88,13.84,13.85,85353.90644134214,5.1388,5.1462,5.1313,5.135,85353.9064
2009-10-02 11:10:00,13.85,13.88,13.84,13.87,110457.99657114866,5.135,5.1462,5.1313,5.1425,110457.9966
2009-10-02 11:15:00,13.87,13.9,13.85,13.87,169728.14107274063,5.1425,5.1536,5.135,5.1425,169728.1411
2009-10-02 11:20:00,13.86,13.88,13.82,13.88,170707.8128826843,5.1388,5.1462,5.1239,5.1462,170707.8129
2009-10-02 11:25:00,13.88,13.88,13.87,13.87,90864.56037227529,5.1462,5.1462,5.1425,5.1425,90864.5604
2009-10-02 11:30:00,13.87,13.93,13.85,13.85,204628.9493019838,5.1425,5.1647,5.135,5.135,204628.9493
2009-10-02 11:35:00,13.84,13.87,13.82,13.84,135684.54567719813,5.1313,5.1425,5.1239,5.1313,135684.5457
2009-10-02 11:40:00,13.84,13.84,13.76,13.78,95028.16556453588,5.1313,5.1313,5.1017,5.1091,95028.1656
2009-10-02 11:45:00,13.78,13.83,13.76,13.83,65393.09331373989,5.1091,5.1276,5.1017,5.1276,65393.0933
2009-10-02 11:50:00,13.83,13.85,13.83,13.84,58780.308596620125,5.1276,5.135,5.1276,5.1313,58780.3086
2009-10-02 11:55:00,13.83,13.83,13.77,13.78,156625.03061474406,5.1276,5.1276,5.1054,5.1091,156625.0306
2009-10-02 12:00:00,13.79,13.87,13.79,13.87,68332.1087435709,5.1128,5.1425,5.1128,5.1425,68332.1087
2009-10-02 12:05:00,13.87,13.89,13.83,13.85,112049.96326230712,5.1425,5.1499,5.1276,5.135,112049.9633
2009-10-02 12:10:00,13.85,13.87,13.82,13.83,73597.84472201811,5.135,5.1425,5.1239,5.1276,73597.8447
2009-10-02 12:15:00,13.83,13.87,13.82,13.84,69924.07543472936,5.1276,5.1425,5.1239,5.1313,69924.0754
2009-10-02 12:20:00,13.84,13.87,13.84,13.86,71148.66519715895,5.1313,5.1425,5.1313,5.1388,71148.6652
2009-10-02 12:25:00,13.86,13.87,13.85,13.87,43350.477590007344,5.1388,5.1425,5.135,5.1425,43350.4776
2009-10-02 12:30:00,13.87,13.89,13.87,13.88,46901.78790105315,5.1425,5.1499,5.1425,5.1462,46901.7879
2009-10-02 12:35:00,13.88,13.88,13.87,13.87,18858.682341415624,5.1462,5.1462,5.1425,5.1425,18858.6823
2009-10-02 12:40:00,13.88,13.91,13.83,13.84,89150.13470487387,5.1462,5.1573,5.1276,5.1313,89150.1347
2009-10-02 12:45:00,13.84,13.84,13.83,13.83,57800.636786676456,5.1313,5.1313,5.1276,5.1276,57800.6368
2009-10-02 12:50:00,13.83,13.86,13.83,13.83,76659.31912809209,5.1276,5.1388,5.1276,5.1276,76659.3191
2009-10-02 12:55:00,13.83,13.88,13.83,13.88,79843.252510409,5.1276,5.1462,5.1276,5.1462,79843.2525
2009-10-02 13:00:00,13.87,13.9,13.87,13.88,101763.4092578986,5.1425,5.1536,5.1425,5.1462,101763.4093
2009-10-02 13:05:00,13.88,13.88,13.84,13.84,37717.36468283125,5.1462,5.1462,5.1313,5.1313,37717.3647
2009-10-02 13:10:00,13.84,13.9,13.84,13.88,133357.82512858193,5.1313,5.1536,5.1313,5.1462,133357.8251
2009-10-02 13:15:00,13.88,13.88,13.85,13.87,53514.57261817291,5.1462,5.1462,5.135,5.1425,53514.5726
2009-10-02 13:20:00,13.86,13.87,13.84,13.84,56331.12907176096,5.1388,5.1425,5.1313,5.1313,56331.1291
2009-10-02 13:25:00,13.85,13.87,13.84,13.86,28532.94146460936,5.135,5.1425,5.1313,5.1388,28532.9415
2009-10-02 13:30:00,13.87,13.87,13.85,13.85,52045.06490325741,5.1425,5.1425,5.135,5.135,52045.0649
2009-10-02 13:35:00,13.85,13.86,13.81,13.81,102865.54004408522,5.135,5.1388,5.1202,5.1202,102865.54
2009-10-02 13:40:00,13.81,13.83,13.8,13.82,65270.63433749694,5.1202,5.1276,5.1165,5.1239,65270.6343
2009-10-02 13:45:00,13.82,13.83,13.81,13.82,34533.43130051433,5.1239,5.1276,5.1202,5.1239,34533.4313
2009-10-02 13:50:00,13.82,13.83,13.82,13.83,19593.436198873376,5.1239,5.1276,5.1239,5.1276,19593.4362
2009-10-02 13:55:00,13.82,13.86,13.82,13.83,71760.96007837374,5.1239,5.1388,5.1239,5.1276,71760.9601
2009-10-02 14:00:00,13.83,13.84,13.81,13.83,108498.65295126132,5.1276,5.1313,5.1202,5.1276,108498.653
2009-10-02 14:05:00,13.83,13.84,13.83,13.83,37472.446730345335,5.1276,5.1313,5.1276,5.1276,37472.4467
2009-10-02 14:10:00,13.83,13.83,13.82,13.82,36247.856967915744,5.1276,5.1276,5.1239,5.1239,36247.857
2009-10-02 14:15:00,13.82,13.87,13.82,13.87,47391.62380602498,5.1239,5.1425,5.1239,5.1425,47391.6238
2009-10-02 14:20:00,13.87,13.87,13.83,13.83,58168.01371540534,5.1425,5.1425,5.1276,5.1276,58168.0137
2009-10-02 14:25:00,13.83,13.83,13.83,13.83,33676.21846681362,5.1276,5.1276,5.1276,5.1276,33676.2185
2009-10-02 14:30:00,13.83,13.83,13.83,13.83,28900.318393338228,5.1276,5.1276,5.1276,5.1276,28900.3184
2009-10-02 14:35:00,13.83,13.84,13.83,13.83,39799.16727896155,5.1276,5.1313,5.1276,5.1276,39799.1673
2009-10-02 14:40:00,13.84,13.84,13.83,13.83,48003.91868723977,5.1313,5.1313,5.1276,5.1276,48003.9187
2009-10-02 14:45:00,13.83,13.83,13.83,13.83,36247.856967915744,5.1276,5.1276,5.1276,5.1276,36247.857
2009-10-02 14:50:00,13.83,13.87,13.83,13.84,83884.39872642665,5.1276,5.1425,5.1276,5.1313,83884.3987
2009-10-02 14:55:00,13.84,13.86,13.83,13.83,81802.59613029634,5.1313,5.1388,5.1276,5.1276,81802.5961
2009-10-02 15:00:00,13.84,13.84,13.83,13.83,66985.06000489835,5.1313,5.1313,5.1276,5.1276,66985.06
2009-10-02 15:05:00,13.83,13.84,13.82,13.82,193240.26451138867,5.1276,5.1313,5.1239,5.1239,193240.2645
2009-10-02 15:10:00,13.82,13.83,13.8,13.81,64903.257408768055,5.1239,5.1276,5.1165,5.1202,64903.2574
2009-10-02 15:15:00,13.81,13.81,13.78,13.8,107518.98114131764,5.1202,5.1202,5.1091,5.1165,107518.9811
2009-10-02 15:20:00,13.79,13.8,13.78,13.78,50330.63923585598,5.1128,5.1165,5.1091,5.1091,50330.6392
2009-10-02 15:25:00,13.78,13.79,13.78,13.78,64780.7984325251,5.1091,5.1128,5.1091,5.1091,64780.7984
2009-10-02 15:30:00,13.78,13.81,13.78,13.8,132133.23536615234,5.1091,5.1202,5.1091,5.1165,132133.2354
2009-10-02 15:35:00,13.8,13.81,13.78,13.81,154910.60494734262,5.1165,5.1202,5.1091,5.1202,154910.6049
2009-10-02 15:40:00,13.81,13.81,13.8,13.81,96375.2143032084,5.1202,5.1202,5.1165,5.1202,96375.2143
2009-10-02 15:45:00,13.8,13.83,13.8,13.81,189933.8721528288,5.1165,5.1276,5.1165,5.1202,189933.8722
2009-10-02 15:50:00,13.82,13.82,13.76,13.78,194464.85427381823,5.1239,5.1239,5.1017,5.1091,194464.8543
2009-10-02 15:55:00,13.78,13.79,13.77,13.79,279941.2196914034,5.1091,5.1128,5.1054,5.1128,279941.2197
2009-10-05 09:30:00,13.78,13.95,13.77,13.85,86456.03722752877,5.1091,5.1721,5.1054,5.135,86456.0372
2009-10-05 09:35:00,13.87,13.87,13.74,13.84,125765.36860151848,5.1425,5.1425,5.0943,5.1313,125765.3686
2009-10-05 09:40:00,13.83,13.96,13.81,13.9,207935.3416605437,5.1276,5.1758,5.1202,5.1536,207935.3417
2009-10-05 09:45:00,13.9,13.97,13.9,13.93,96497.67327945138,5.1536,5.1795,5.1536,5.1647,96497.6733
2009-10-05 09:50:00,13.94,13.96,13.91,13.95,136419.29953465587,5.1684,5.1758,5.1573,5.1721,136419.2995
2009-10-05 09:55:00,13.96,13.97,13.9,13.96,135072.25079598333,5.1758,5.1795,5.1536,5.1758,135072.2508
2009-10-05 10:00:00,13.96,14.0,13.91,13.93,232059.75998040647,5.1758,5.1907,5.1573,5.1647,232059.76
2009-10-05 10:05:00,13.92,13.95,13.82,13.88,230835.17021797696,5.161,5.1721,5.1239,5.1462,230835.1702
2009-10-05 10:10:00,13.88,13.94,13.85,13.89,90007.34753857457,5.1462,5.1684,5.135,5.1499,90007.3475
2009-10-05 10:15:00,13.89,13.93,13.87,13.91,60494.73426402155,5.1499,5.1647,5.1425,5.1573,60494.7343
2009-10-05 10:20:00,13.92,13.97,13.92,13.96,108988.48885623316,5.161,5.1795,5.161,5.1758,108988.4889
2009-10-05 10:25:00,13.95,13.96,13.88,13.96,78986.0396767083,5.1721,5.1758,5.1462,5.1758,78986.0397
2009-10-05 10:30:00,13.96,13.97,13.91,13.91,80088.17046289492,5.1758,5.1795,5.1573,5.1573,80088.1705
2009-10-05 10:35:00,13.91,13.98,13.9,13.97,91844.23218221896,5.1573,5.1832,5.1536,5.1795,91844.2322
2009-10-05 10:40:00,13.97,13.97,13.92,13.95,48616.213568454565,5.1795,5.1795,5.161,5.1721,48616.2136
2009-10-05 10:45:00,13.95,13.96,13.9,13.91,63066.37276512368,5.1721,5.1758,5.1536,5.1573,63066.3728
2009-10-05 10:50:00,13.92,14.0,13.9,13.97,125642.90962527553,5.161,5.1907,5.1536,5.1795,125642.9096
2009-10-05 10:55:00,13.97,14.05,13.97,14.03,149889.78692138134,5.1795,5.2092,5.1795,5.2018,149889.7869
2009-10-05 11:00:00,14.04,14.07,14.02,14.04,163727.65123683563,5.2055,5.2166,5.1981,5.2055,163727.6512
2009-10-05 11:05:00,14.04,14.05,14.02,14.02,81312.76022532451,5.2055,5.2092,5.1981,5.1981,81312.7602
2009-10-05 11:10:00,14.02,14.04,14.0,14.02,116213.5684545677,5.1981,5.2055,5.1907,5.1981,116213.5685
2009-10-05 11:15:00,14.02,14.04,14.01,14.03,106784.2272838599,5.1981,5.2055,5.1944,5.2018,106784.2273
2009-10-05 11:20:00,14.03,14.05,14.03,14.05,41391.133970120005,5.2018,5.2092,5.2018,5.2092,41391.134
2009-10-05 11:25:00,14.04,14.05,14.01,14.02,103232.9169728141,5.2055,5.2092,5.1944,5.1981,103232.917
2009-10-05 11:30:00,14.01,14.06,14.01,14.05,75067.35243693362,5.1944,5.2129,5.1944,5.2092,75067.3524
2009-10-05 11:35:00,14.05,14.06,14.0,14.0,124050.94293411706,5.2092,5.2129,5.1907,5.1907,124050.9429
2009-10-05 11:40:00,14.0,14.01,14.0,14.0,20695.56698506,5.1907,5.1944,5.1907,5.1907,20695.567
2009-10-05 11:45:00,14.01,14.05,14.0,14.05,38207.20058780308,5.1944,5.2092,5.1907,5.2092,38207.2006
2009-10-05 11:50:00,14.04,14.08,14.04,14.06,32696.546656869945,5.2055,5.2203,5.2055,5.2129,32696.5467
2009-10-05 11:55:00,14.06,14.09,14.03,14.04,88782.75777614498,5.2129,5.224,5.2018,5.2055,88782.7578
2009-10-05 12:00:00,14.05,14.05,14.03,14.05,48616.213568454565,5.2092,5.2092,5.2018,5.2092,48616.2136
2009-10-05 12:05:00,14.05,14.06,14.04,14.05,50208.18025961303,5.2092,5.2129,5.2055,5.2092,50208.1803
2009-10-05 12:10:00,14.05,14.06,14.05,14.05,27430.810678422728,5.2092,5.2129,5.2092,5.2092,27430.8107
2009-10-05 12:15:00,14.06,14.06,14.05,14.06,11756.061719324023,5.2129,5.2129,5.2092,5.2129,11756.0617
2009-10-05 12:20:00,14.06,14.09,14.05,14.09,66985.06000489835,5.2129,5.224,5.2092,5.224,66985.06
2009-10-05 12:25:00,14.1,14.11,14.08,14.09,100171.44256674014,5.2277,5.2314,5.2203,5.224,100171.4426
2009-10-05 12:30:00,14.09,14.1,14.09,14.1,25716.385011021302,5.224,5.2277,5.224,5.2277,25716.385
2009-10-05 12:35:00,14.1,14.11,14.08,14.09,39431.790350232666,5.2277,5.2314,5.2203,5.224,39431.7904
2009-10-05 12:40:00,14.08,14.15,14.08,14.11,69311.78055351457,5.2203,5.2463,5.2203,5.2314,69311.7806
2009-10-05 12:45:00,14.1,14.16,14.1,14.16,54004.408523144746,5.2277,5.25,5.2277,5.25,54004.4085
2009-10-05 12:50:00,14.16,14.16,14.14,14.15,65148.175361253976,5.25,5.25,5.2426,5.2463,65148.1754
2009-10-05 12:55:00,14.14,14.18,14.14,14.18,80210.62943913788,5.2426,5.2574,5.2426,5.2574,80210.6294
2009-10-05 13:00:00,14.18,14.23,14.18,14.23,86211.11927504286,5.2574,5.2759,5.2574,5.2759,86211.1193
2009-10-05 13:05:00,14.23,14.23,14.22,14.23,24614.25422483468,5.2759,5.2759,5.2722,5.2759,24614.2542
2009-10-05 13:10:00,14.23,14.27,14.22,14.24,248101.8858682341,5.2759,5.2908,5.2722,5.2796,248101.8859
2009-10-05 13:15:00,14.23,14.24,14.22,14.23,37227.52877785941,5.2759,5.2796,5.2722,5.2759,37227.5288
2009-10-05 13:20:00,14.22,14.23,14.21,14.23,38819.49546901788,5.2722,5.2759,5.2685,5.2759,38819.4955
2009-10-05 13:25:00,14.23,14.24,14.21,14.24,70413.9113397012,5.2759,5.2796,5.2685,5.2796,70413.9113
2009-10-05 13:30:00,14.24,14.26,14.21,14.22,128337.0071026206,5.2796,5.2871,5.2685,5.2722,128337.0071
2009-10-05 13:35:00,14.22,14.23,14.22,14.23,59025.226549106046,5.2722,5.2759,5.2722,5.2759,59025.2265
2009-10-05 13:40:00,14.23,14.25,14.22,14.24,174993.87705118785,5.2759,5.2834,5.2722,5.2796,174993.8771
2009-10-05 13:45:00,14.23,14.28,14.23,14.28,88537.83982365907,5.2759,5.2945,5.2759,5.2945,88537.8398
2009-10-05 13:50:00,14.28,14.3,14.27,14.29,105437.17854518736,5.2945,5.3019,5.2908,5.2982,105437.1785
2009-10-05 13:55:00,14.29,14.3,14.27,14.29,117070.78128826842,5.2982,5.3019,5.2908,5.2982,117070.7813
2009-10-05 14:00:00,14.3,14.3,14.28,14.29,52167.52387950036,5.3019,5.3019,5.2945,5.2982,52167.5239
2009-10-05 14:05:00,14.29,14.3,14.27,14.27,59147.68552534901,5.2982,5.3019,5.2908,5.2908,59147.6855
2009-10-05 14:10:00,14.27,14.28,14.24,14.27,97477.34508939504,5.2908,5.2945,5.2796,5.2908,97477.3451
2009-10-05 14:15:00,14.27,14.3,14.27,14.27,141807.49448934605,5.2908,5.3019,5.2908,5.2908,141807.4945
2009-10-05 14:20:00,14.27,14.28,14.24,14.27,116091.10947832475,5.2908,5.2945,5.2796,5.2908,116091.1095
2009-10-05 14:25:00,14.28,14.29,14.26,14.26,47636.541758510895,5.2945,5.2982,5.2871,5.2871,47636.5418
2009-10-05 14:30:00,14.26,14.31,14.26,14.29,65025.716385011016,5.2871,5.3056,5.2871,5.2982,65025.7164
2009-10-05 14:35:00,14.29,14.31,14.28,14.31,78986.0396767083,5.2982,5.3056,5.2945,5.3056,78986.0397
2009-10-05 14:40:00,14.31,14.33,14.3,14.33,82047.51408278226,5.3056,5.313,5.3019,5.313,82047.5141
2009-10-05 14:45:00,14.33,14.34,14.31,14.33,145726.18172912073,5.313,5.3167,5.3056,5.313,145726.1817
2009-10-05 14:50:00,14.33,14.4,14.33,14.39,354641.1951996081,5.313,5.339,5.313,5.3353,354641.1952
2009-10-05 14:55:00,14.4,14.43,14.39,14.4,309208.91501347045,5.339,5.3501,5.3353,5.339,309208.915
2009-10-05 15:00:00,14.4,14.41,14.36,14.38,386602.9879990203,5.339,5.3427,5.3241,5.3316,386602.988
2009-10-05 15:05:00,14.38,14.39,14.36,14.38,217242.2238550085,5.3316,5.3353,5.3241,5.3316,217242.2239
2009-10-05 15:10:00,14.38,14.39,14.36,14.39,347905.95150624536,5.3316,5.3353,5.3241,5.3353,347905.9515
2009-10-05 15:15:00,14.38,14.42,14.38,14.41,230590.25226549103,5.3316,5.3464,5.3316,5.3427,230590.2523
2009-10-05 15:20:00,14.41,14.44,14.4,14.43,209649.7673279452,5.3427,5.3538,5.339,5.3501,209649.7673
2009-10-05 15:25:00,14.43,14.45,14.43,14.45,323414.15625765367,5.3501,5.3575,5.3501,5.3575,323414.1563
2009-10-05 15:30:00,14.45,14.46,14.43,14.43,233774.185647808,5.3575,5.3612,5.3501,5.3501,233774.1856
2009-10-05 15:35:00,14.43,14.49,14.41,14.47,447710.0171442566,5.3501,5.3723,5.3427,5.3649,447710.0171
2009-10-05 15:40:00,14.47,14.49,14.43,14.45,364805.29022777366,5.3649,5.3723,5.3501,5.3575,364805.2902
2009-10-05 15:45:00,14.45,14.51,14.44,14.49,739284.8395787411,5.3575,5.3797,5.3538,5.3723,739284.8396
2009-10-05 15:50:00,14.49,14.52,14.44,14.45,841538.0847416115,5.3723,5.3835,5.3538,5.3575,841538.0847
2009-10-05 15:55:00,14.45,14.45,14.41,14.41,542738.1827087925,5.3575,5.3575,5.3427,5.3427,542738.1827
2009-10-06 09:30:00,14.67,14.82,14.58,14.79,249816.3115356356,5.4391,5.4947,5.4057,5.4836,249816.3115
2009-10-06 09:35:00,14.78,14.85,14.76,14.79,188831.7413666421,5.4799,5.5058,5.4724,5.4836,188831.7414
2009-10-06 09:40:00,14.78,14.89,14.78,14.85,148052.90227773695,5.4799,5.5206,5.4799,5.5058,148052.9023
2009-10-06 09:45:00,14.86,14.87,14.82,14.84,113519.47097722262,5.5095,5.5132,5.4947,5.5021,113519.471
2009-10-06 09:50:00,14.83,14.86,14.82,14.86,107274.06318883171,5.4984,5.5095,5.4947,5.5095,107274.0632
2009-10-06 09:55:00,14.85,14.87,14.85,14.87,123928.48395787412,5.5058,5.5132,5.5058,5.5132,123928.484
2009-10-06 10:00:00,14.87,14.92,14.87,14.89,140827.8226794024,5.5132,5.5318,5.5132,5.5206,140827.8227
2009-10-06 10:05:00,14.89,14.92,14.87,14.89,124785.6967915748,5.5206,5.5318,5.5132,5.5206,124785.6968
2009-10-06 10:10:00,14.88,14.89,14.85,14.89,168136.17438158215,5.5169,5.5206,5.5058,5.5206,168136.1744
2009-10-06 10:15:00,14.89,14.94,14.88,14.94,94660.788635807,5.5206,5.5392,5.5169,5.5392,94660.7886
2009-10-06 10:20:00,14.94,14.95,14.92,14.94,58045.55473916238,5.5392,5.5429,5.5318,5.5392,58045.5547
2009-10-06 10:25:00,14.94,14.94,14.88,14.88,117438.1582169973,5.5392,5.5392,5.5169,5.5169,117438.1582
2009-10-06 10:30:00,14.88,14.94,14.87,14.93,157114.86651971587,5.5169,5.5392,5.5132,5.5355,157114.8665
2009-10-06 10:35:00,14.92,14.93,14.9,14.93,98212.0989468528,5.5318,5.5355,5.5243,5.5355,98212.0989
2009-10-06 10:40:00,14.93,14.97,14.9,14.96,157482.24344844476,5.5355,5.5503,5.5243,5.5466,157482.2434
2009-10-06 10:45:00,14.96,14.98,14.94,14.98,157849.62037717365,5.5466,5.554,5.5392,5.554,157849.6204
2009-10-06 10:50:00,14.98,15.02,14.97,15.02,133112.907176096,5.554,5.5688,5.5503,5.5688,133112.9072
2009-10-06 10:55:00,15.03,15.03,15.01,15.03,78618.66274797943,5.5725,5.5725,5.5651,5.5725,78618.6627
2009-10-06 11:00:00,15.03,15.03,14.98,14.99,288758.2659808964,5.5725,5.5725,5.554,5.5577,288758.266
2009-10-06 11:05:00,14.99,15.05,14.98,15.05,172544.69752632867,5.5577,5.58,5.554,5.58,172544.6975
2009-10-06 11:10:00,15.05,15.07,15.05,15.05,167646.3384766103,5.58,5.5874,5.58,5.58,167646.3385
2009-10-06 11:15:00,15.06,15.07,15.03,15.03,51065.39309331374,5.5837,5.5874,5.5725,5.5725,51065.3931
2009-10-06 11:20:00,15.03,15.06,15.02,15.05,155890.2767572863,5.5725,5.5837,5.5688,5.58,155890.2768
2009-10-06 11:25:00,15.04,15.07,15.04,15.06,93068.82194464852,5.5763,5.5874,5.5763,5.5837,93068.8219
2009-10-06 11:30:00,15.06,15.07,15.04,15.06,61229.4881214793,5.5837,5.5874,5.5763,5.5837,61229.4881
2009-10-06 11:35:00,15.05,15.07,15.01,15.01,129316.67891256428,5.58,5.5874,5.5651,5.5651,129316.6789
2009-10-06 11:40:00,15.01,15.02,14.97,14.98,110457.99657114866,5.5651,5.5688,5.5503,5.554,110457.9966
2009-10-06 11:45:00,14.98,15.01,14.98,15.0,88782.75777614498,5.554,5.5651,5.554,5.5614,88782.7578
2009-10-06 11:50:00,14.99,15.01,14.98,14.99,133602.74308106783,5.5577,5.5651,5.554,5.5577,133602.7431
2009-10-06 11:55:00,14.99,15.03,14.98,15.03,103722.75287778594,5.5577,5.5725,5.554,5.5725,103722.7529
2009-10-06 12:00:00,15.02,15.06,14.99,15.04,167891.25642909625,5.5688,5.5837,5.5577,5.5763,167891.2564
2009-10-06 12:05:00,15.05,15.06,15.04,15.05,32941.46460935586,5.58,5.5837,5.5763,5.58,32941.4646
2009-10-06 12:10:00,15.04,15.05,15.03,15.03,31471.95689444036,5.5763,5.58,5.5725,5.5725,31471.9569
2009-10-06 12:15:00,15.04,15.07,15.04,15.07,119397.50183688464,5.5763,5.5874,5.5763,5.5874,119397.5018
2009-10-06 12:20:00,15.07,15.08,15.03,15.06,94538.32965956404,5.5874,5.5911,5.5725,5.5837,94538.3297
2009-10-06 12:25:00,15.06,15.06,15.03,15.04,26328.679892236098,5.5837,5.5837,5.5725,5.5763,26328.6799
2009-10-06 12:30:00,15.04,15.07,15.03,15.03,73965.221650747,5.5763,5.5874,5.5725,5.5725,73965.2217
2009-10-06 12:35:00,15.03,15.04,15.02,15.02,99681.6066617683,5.5725,5.5763,5.5688,5.5688,99681.6067
2009-10-06 12:40:00,15.03,15.03,15.0,15.01,47636.541758510895,5.5725,5.5725,5.5614,5.5651,47636.5418
2009-10-06 12:45:00,15.0,15.01,14.98,14.98,43105.55963752143,5.5614,5.5651,5.554,5.554,43105.5596
2009-10-06 12:50:00,14.98,14.98,14.95,14.95,73597.84472201811,5.554,5.554,5.5429,5.5429,73597.8447
2009-10-06 12:55:00,14.96,14.96,14.91,14.92,37227.52877785941,5.5466,5.5466,5.5281,5.5318,37227.5288
2009-10-06 13:00:00,14.91,14.92,14.89,14.91,60739.65221650746,5.5281,5.5318,5.5206,5.5281,60739.6522
2009-10-06 13:05:00,14.91,14.91,14.86,14.86,67597.35488611314,5.5281,5.5281,5.5095,5.5095,67597.3549
2009-10-06 13:10:00,14.88,14.89,14.87,14.89,32206.71075189811,5.5169,5.5206,5.5132,5.5206,32206.7108
2009-10-06 13:15:00,14.9,14.94,14.89,14.94,32941.46460935586,5.5243,5.5392,5.5206,5.5392,32941.4646
2009-10-06 13:20:00,14.93,14.94,14.9,14.91,50698.016164584864,5.5355,5.5392,5.5243,5.5281,50698.0162
2009-10-06 13:25:00,14.9,14.91,14.89,14.89,37717.36468283125,5.5243,5.5281,5.5206,5.5206,37717.3647
2009-10-06 13:30:00,14.89,14.9,14.88,14.89,47146.70585353906,5.5206,5.5243,5.5169,5.5206,47146.7059
2009-10-06 13:35:00,14.89,14.92,14.89,14.89,59147.68552534901,5.5206,5.5318,5.5206,5.5206,59147.6855
2009-10-06 13:40:00,14.89,14.89,14.84,14.85,45187.36223365172,5.5206,5.5206,5.5021,5.5058,45187.3622
2009-10-06 13:45:00,14.84,14.86,14.84,14.86,28532.94146460936,5.5021,5.5095,5.5021,5.5095,28532.9415
2009-10-06 13:50:00,14.85,14.85,14.77,14.79,98946.85280431056,5.5058,5.5058,5.4761,5.4836,98946.8528
2009-10-06 13:55:00,14.79,14.83,14.78,14.8,49106.0494734264,5.4836,5.4984,5.4799,5.4873,49106.0495
2009-10-06 14:00:00,14.8,14.8,14.76,14.76,78006.36786676463,5.4873,5.4873,5.4724,5.4724,78006.3679
2009-10-06 14:05:00,14.76,14.76,14.73,14.75,62943.91378888072,5.4724,5.4724,5.4613,5.4687,62943.9138
2009-10-06 14:10:00,14.75,14.79,14.74,14.79,60249.81631153563,5.4687,5.4836,5.465,5.4836,60249.8163
2009-10-06 14:15:00,14.79,14.8,14.78,14.8,42738.18270879255,5.4836,5.4873,5.4799,5.4873,42738.1827
2009-10-06 14:20:00,14.8,14.8,14.72,14.73,91109.4783247612,5.4873,5.4873,5.4576,5.4613,91109.4783
2009-10-06 14:25:00,14.73,14.75,14.72,14.72,66617.68307616947,5.4613,5.4687,5.4576,5.4576,66617.6831
2009-10-06 14:30:00,14.72,14.76,14.72,14.76,58902.767572863086,5.4576,5.4724,5.4576,5.4724,58902.7676
2009-10-06 14:35:00,14.76,14.8,14.74,14.8,121479.30443301491,5.4724,5.4873,5.465,5.4873,121479.3044
2009-10-06 14:40:00,14.8,14.81,14.77,14.8,68577.02669605681,5.4873,5.491,5.4761,5.4873,68577.0267
2009-10-06 14:45:00,14.8,14.84,14.79,14.82,63311.2907176096,5.4873,5.5021,5.4836,5.4947,63311.2907
2009-10-06 14:50:00,14.83,14.87,14.81,14.86,99191.77075679648,5.4984,5.5132,5.491,5.5095,99191.7708
2009-10-06 14:55:00,14.86,14.88,14.85,14.88,38819.49546901788,5.5095,5.5169,5.5058,5.5169,38819.4955
2009-10-06 15:00:00,14.87,14.88,14.84,14.85,75802.10629439137,5.5132,5.5169,5.5021,5.5058,75802.1063
2009-10-06 15:05:00,14.85,14.91,14.85,14.89,115478.81459710996,5.5058,5.5281,5.5058,5.5206,115478.8146
2009-10-06 15:10:00,14.89,14.94,14.89,14.92,174504.041146216,5.5206,5.5392,5.5206,5.5318,174504.0411
2009-10-06 15:15:00,14.93,14.95,14.9,14.92,107274.06318883171,5.5355,5.5429,5.5243,5.5318,107274.0632
2009-10-06 15:20:00,14.92,14.94,14.9,14.92,106294.39137888806,5.5318,5.5392,5.5243,5.5318,106294.3914
2009-10-06 15:25:00,14.91,14.97,14.91,14.96,121111.92750428604,5.5281,5.5503,5.5281,5.5466,121111.9275
2009-10-06 15:30:00,14.96,14.98,14.94,14.96,142174.87141807494,5.5466,5.554,5.5392,5.5466,142174.8714
2009-10-06 15:35:00,14.94,14.96,14.91,14.92,92946.36296840558,5.5392,5.5466,5.5281,5.5318,92946.363
2009-10-06 15:40:00,14.93,14.94,14.89,14.9,201934.85182463872,5.5355,5.5392,5.5206,5.5243,201934.8518
2009-10-06 15:45:00,14.89,14.91,14.87,14.89,176708.30271858926,5.5206,5.5281,5.5132,5.5206,176708.3027
2009-10-06 15:50:00,14.89,14.92,14.88,14.89,237937.79084006857,5.5206,5.5318,5.5169,5.5206,237937.7908
2009-10-06 15:55:00,14.89,14.94,14.89,14.94,560494.7342640215,5.5206,5.5392,5.5206,5.5392,560494.7343
2009-10-07 09:30:00,14.94,14.99,14.81,14.89,142052.41244183198,5.5392,5.5577,5.491,5.5206,142052.4124
2009-10-07 09:35:00,14.88,15.05,14.85,15.0,109355.86578496204,5.5169,5.58,5.5058,5.5614,109355.8658
2009-10-07 09:40:00,15.0,15.04,14.89,14.91,105804.55547391625,5.5614,5.5763,5.5206,5.5281,105804.5555
2009-10-07 09:45:00,14.9,14.94,14.87,14.89,117438.1582169973,5.5243,5.5392,5.5132,5.5206,117438.1582
2009-10-07 09:50:00,14.89,14.98,14.89,14.94,124173.40191036,5.5206,5.554,5.5206,5.5392,124173.4019
2009-10-07 09:55:00,14.94,15.01,14.94,14.97,47514.082782267935,5.5392,5.5651,5.5392,5.5503,47514.0828
2009-10-07 10:00:00,14.96,14.98,14.92,14.95,118050.45309821208,5.5466,5.554,5.5318,5.5429,118050.4531
2009-10-07 10:05:00,14.95,14.97,14.91,14.94,52289.98285574332,5.5429,5.5503,5.5281,5.5392,52289.9829
2009-10-07 10:10:00,14.94,14.97,14.94,14.96,74332.59857947587,5.5392,5.5503,5.5392,5.5466,74332.5986
2009-10-07 10:15:00,14.97,15.03,14.96,15.01,62943.91378888072,5.5503,5.5725,5.5466,5.5651,62943.9138
2009-10-07 10:20:00,15.01,15.03,14.98,15.01,79108.49865295125,5.5651,5.5725,5.554,5.5651,79108.4987
2009-10-07 10:25:00,15.01,15.01,14.96,14.98,50942.93411707078,5.5651,5.5651,5.5466,5.554,50942.9341
2009-10-07 10:30:00,14.98,15.0,14.86,14.89,169605.68209649765,5.554,5.5614,5.5095,5.5206,169605.6821
2009-10-07 10:35:00,14.89,14.94,14.87,14.91,93681.11682586333,5.5206,5.5392,5.5132,5.5281,93681.1168
2009-10-07 10:40:00,14.91,14.96,14.9,14.94,71883.4190546167,5.5281,5.5466,5.5243,5.5392,71883.4191
2009-10-07 10:45:00,14.94,14.94,14.89,14.89,29145.236345824145,5.5392,5.5392,5.5206,5.5206,29145.2363
2009-10-07 10:50:00,14.89,14.95,14.88,14.94,60372.27528777859,5.5206,5.5429,5.5169,5.5392,60372.2753
2009-10-07 10:55:00,14.94,14.95,14.94,14.94,24859.1721773206,5.5392,5.5429,5.5392,5.5392,24859.1722
2009-10-07 11:00:00,14.94,15.04,14.94,15.03,65148.175361253976,5.5392,5.5763,5.5392,5.5725,65148.1754
2009-10-07 11:05:00,15.02,15.05,15.02,15.04,43105.55963752143,5.5688,5.58,5.5688,5.5763,43105.5596
2009-10-07 11:10:00,15.04,15.05,14.99,14.99,74210.1396032329,5.5763,5.58,5.5577,5.5577,74210.1396
2009-10-07 11:15:00,14.99,15.01,14.97,15.0,54984.08033308841,5.5577,5.5651,5.5503,5.5614,54984.0803
2009-10-07 11:20:00,15.0,15.0,14.96,14.98,84986.52951261327,5.5614,5.5614,5.5466,5.554,84986.5295
2009-10-07 11:25:00,14.98,14.99,14.97,14.98,64046.04457506735,5.554,5.5577,5.5503,5.554,64046.0446
2009-10-07 11:30:00,14.98,14.99,14.93,14.93,101640.95028165563,5.554,5.5577,5.5355,5.5355,101640.9503
2009-10-07 11:35:00,14.92,14.93,14.88,14.89,74332.59857947587,5.5318,5.5355,5.5169,5.5206,74332.5986
2009-10-07 11:40:00,14.89,14.94,14.89,14.93,72618.17291207446,5.5206,5.5392,5.5206,5.5355,72618.1729
2009-10-07 11:45:00,14.94,14.94,14.89,14.93,112417.340191036,5.5392,5.5392,5.5206,5.5355,112417.3402
2009-10-07 11:50:00,14.92,14.93,14.89,14.89,63556.20867009551,5.5318,5.5355,5.5206,5.5206,63556.2087
2009-10-07 11:55:00,14.9,14.92,14.88,14.89,160543.71785451873,5.5243,5.5318,5.5169,5.5206,160543.7179
2009-10-07 12:00:00,14.9,14.93,14.88,14.9,69066.86260102865,5.5243,5.5355,5.5169,5.5243,69066.8626
2009-10-07 12:05:00,14.9,14.93,14.9,14.92,22654.91060494734,5.5243,5.5355,5.5243,5.5318,22654.9106
2009-10-07 12:10:00,14.92,14.94,14.9,14.94,88415.3808474161,5.5318,5.5392,5.5243,5.5392,88415.3808
2009-10-07 12:15:00,14.92,14.94,14.91,14.93,71638.50110213079,5.5318,5.5392,5.5281,5.5355,71638.5011
2009-10-07 12:20:00,14.92,14.94,14.9,14.92,82169.97305902521,5.5318,5.5392,5.5243,5.5318,82169.9731
2009-10-07 12:25:00,14.94,14.94,14.89,14.89,54984.08033308841,5.5392,5.5392,5.5206,5.5206,54984.0803
2009-10-07 12:30:00,14.89,14.89,14.84,14.86,131031.1045799657,5.5206,5.5206,5.5021,5.5095,131031.1046
2009-10-07 12:35:00,14.86,14.88,14.85,14.86,107763.89909380356,5.5095,5.5169,5.5058,5.5095,107763.8991
2009-10-07 12:40:00,14.86,14.88,14.85,14.88,67842.27283859906,5.5095,5.5169,5.5058,5.5169,67842.2728
2009-10-07 12:45:00,14.88,14.89,14.87,14.88,19715.895175116333,5.5169,5.5206,5.5132,5.5169,19715.8952
2009-10-07 12:50:00,14.88,14.92,14.88,14.91,25716.385011021302,5.5169,5.5318,5.5169,5.5281,25716.385
2009-10-07 12:55:00,14.92,14.94,14.9,14.93,25226.54910604947,5.5318,5.5392,5.5243,5.5355,25226.5491
2009-10-07 13:00:00,14.94,14.94,14.9,14.9,20083.27210384521,5.5392,5.5392,5.5243,5.5243,20083.2721
2009-10-07 13:05:00,14.9,14.92,14.89,14.9,81925.05510653931,5.5243,5.5318,5.5206,5.5243,81925.0551
2009-10-07 13:10:00,14.9,14.9,14.87,14.88,38697.03649277492,5.5243,5.5243,5.5132,5.5169,38697.0365
2009-10-07 13:15:00,14.89,14.91,14.88,14.91,26206.22091599314,5.5206,5.5281,5.5169,5.5281,26206.2209
2009-10-07 13:20:00,14.91,14.93,14.89,14.89,32574.087680626988,5.5281,5.5355,5.5206,5.5206,32574.0877
2009-10-07 13:25:00,14.89,14.9,14.89,14.9,30369.82610825373,5.5206,5.5243,5.5206,5.5243,30369.8261
2009-10-07 13:30:00,14.9,14.91,14.9,14.9,5143.277002204261,5.5243,5.5281,5.5243,5.5243,5143.277
2009-10-07 13:35:00,14.91,14.93,14.9,14.92,18613.764388929707,5.5281,5.5355,5.5243,5.5318,18613.7644
2009-10-07 13:40:00,14.92,14.93,14.89,14.89,32696.546656869945,5.5318,5.5355,5.5206,5.5206,32696.5467
2009-10-07 13:45:00,14.89,14.89,14.88,14.88,59025.226549106046,5.5206,5.5206,5.5169,5.5169,59025.2265
2009-10-07 13:50:00,14.87,14.89,14.85,14.88,36982.6108253735,5.5132,5.5206,5.5058,5.5169,36982.6108
2009-10-07 13:55:00,14.88,14.89,14.86,14.89,36125.397991672784,5.5169,5.5206,5.5095,5.5206,36125.398
2009-10-07 14:00:00,14.9,14.92,14.88,14.88,43228.01861376438,5.5243,5.5318,5.5169,5.5169,43228.0186
2009-10-07 14:05:00,14.89,14.89,14.85,14.86,20328.19005633113,5.5206,5.5206,5.5058,5.5095,20328.1901
2009-10-07 14:10:00,14.87,14.89,14.85,14.85,93068.82194464852,5.5132,5.5206,5.5058,5.5058,93068.8219
2009-10-07 14:15:00,14.85,14.88,14.85,14.87,36125.397991672784,5.5058,5.5169,5.5058,5.5132,36125.398
2009-10-07 14:20:00,14.88,14.89,14.85,14.85,106171.9324026451,5.5169,5.5206,5.5058,5.5058,106171.9324
2009-10-07 14:25:00,14.85,14.89,14.85,14.89,29512.613274553023,5.5058,5.5206,5.5058,5.5206,29512.6133
2009-10-07 14:30:00,14.89,14.9,14.89,14.89,21430.320842517754,5.5206,5.5243,5.5206,5.5206,21430.3208
2009-10-07 14:35:00,14.89,14.92,14.88,14.91,40778.83908890522,5.5206,5.5318,5.5169,5.5281,40778.8391
2009-10-07 14:40:00,14.92,14.92,14.89,14.9,45677.19813862356,5.5318,5.5318,5.5206,5.5243,45677.1981
2009-10-07 14:45:00,14.9,14.96,14.9,14.93,67352.43693362724,5.5243,5.5466,5.5243,5.5355,67352.4369
2009-10-07 14:50:00,14.93,14.96,14.93,14.93,26083.76193975018,5.5355,5.5466,5.5355,5.5355,26083.7619
2009-10-07 14:55:00,14.94,14.94,14.93,14.93,22165.074699975507,5.5392,5.5392,5.5355,5.5355,22165.0747
2009-10-07 15:00:00,14.93,14.93,14.9,14.91,34166.05437178545,5.5355,5.5355,5.5243,5.5281,34166.0544
2009-10-07 15:05:00,14.91,14.94,14.9,14.94,59270.14450159196,5.5281,5.5392,5.5243,5.5392,59270.1445
2009-10-07 15:10:00,14.94,14.97,14.93,14.97,61107.02914523634,5.5392,5.5503,5.5355,5.5503,61107.0291
2009-10-07 15:15:00,14.97,14.97,14.93,14.96,65882.92921871172,5.5503,5.5503,5.5355,5.5466,65882.9292
2009-10-07 15:20:00,14.96,14.97,14.94,14.95,88537.83982365907,5.5466,5.5503,5.5392,5.5429,88537.8398
2009-10-07 15:25:00,14.95,14.98,14.94,14.97,66862.6010286554,5.5429,5.554,5.5392,5.5503,66862.601
2009-10-07 15:30:00,14.97,14.98,14.97,14.98,45187.36223365172,5.5503,5.554,5.5503,5.554,45187.3622
2009-10-07 15:35:00,14.98,15.04,14.98,15.03,197771.2466323781,5.554,5.5763,5.554,5.5725,197771.2466
2009-10-07 15:40:00,15.03,15.05,15.03,15.03,164339.94611805043,5.5725,5.58,5.5725,5.5725,164339.9461
2009-10-07 15:45:00,15.03,15.07,15.03,15.07,231080.08817046287,5.5725,5.5874,5.5725,5.5874,231080.0882
2009-10-07 15:50:00,15.07,15.07,15.06,15.07,178177.81043350475,5.5874,5.5874,5.5837,5.5874,178177.8104
2009-10-07 15:55:00,15.07,15.07,15.05,15.06,348518.2463874601,5.5874,5.5874,5.58,5.5837,348518.2464
2009-10-08 09:30:00,15.11,15.24,15.07,15.16,73597.84472201811,5.6022,5.6504,5.5874,5.6207,73597.8447
2009-10-08 09:35:00,15.16,15.28,15.13,15.28,93926.03477834925,5.6207,5.6652,5.6096,5.6652,93926.0348
2009-10-08 09:40:00,15.28,15.31,15.24,15.29,133480.28410482488,5.6652,5.6764,5.6504,5.6689,133480.2841
2009-10-08 09:45:00,15.29,15.34,15.25,15.3,109478.324761205,5.6689,5.6875,5.6541,5.6727,109478.3248
2009-10-08 09:50:00,15.3,15.31,15.21,15.25,49473.42640215527,5.6727,5.6764,5.6393,5.6541,49473.4264
2009-10-08 09:55:00,15.25,15.26,15.21,15.25,75924.56527063434,5.6541,5.6578,5.6393,5.6541,75924.5653
2009-10-08 10:00:00,15.25,15.25,15.19,15.25,85721.28337007102,5.6541,5.6541,5.6319,5.6541,85721.2834
2009-10-08 10:05:00,15.25,15.25,15.19,15.22,89027.6757286309,5.6541,5.6541,5.6319,5.643,89027.6757
2009-10-08 10:10:00,15.21,15.25,15.16,15.25,35268.185157972075,5.6393,5.6541,5.6207,5.6541,35268.1852
2009-10-08 10:15:00,15.24,15.25,15.23,15.25,45554.7391623806,5.6504,5.6541,5.6467,5.6541,45554.7392
2009-10-08 10:20:00,15.25,15.3,15.21,15.29,33921.13641929953,5.6541,5.6727,5.6393,5.6689,33921.1364
2009-10-08 10:25:00,15.29,15.32,15.29,15.31,44207.69042370805,5.6689,5.6801,5.6689,5.6764,44207.6904
2009-10-08 10:30:00,15.3,15.33,15.25,15.29,84864.07053637032,5.6727,5.6838,5.6541,5.6689,84864.0705
2009-10-08 10:35:00,15.29,15.37,15.29,15.35,85721.28337007102,5.6689,5.6986,5.6689,5.6912,85721.2834
2009-10-08 10:40:00,15.36,15.42,15.36,15.4,94905.70658829292,5.6949,5.7171,5.6949,5.7097,94905.7066
2009-10-08 10:45:00,15.41,15.47,15.4,15.44,125275.53269654664,5.7134,5.7357,5.7097,5.7246,125275.5327
2009-10-08 10:50:00,15.45,15.48,15.44,15.47,90129.80651481752,5.7283,5.7394,5.7246,5.7357,90129.8065
2009-10-08 10:55:00,15.47,15.52,15.47,15.48,158094.53832965955,5.7357,5.7542,5.7357,5.7394,158094.5383
2009-10-08 11:00:00,15.48,15.54,15.48,15.5,125642.90962527553,5.7394,5.7616,5.7394,5.7468,125642.9096
2009-10-08 11:05:00,15.5,15.53,15.5,15.52,75924.56527063434,5.7468,5.7579,5.7468,5.7542,75924.5653
2009-10-08 11:10:00,15.53,15.56,15.52,15.56,62331.61890766593,5.7579,5.769,5.7542,5.769,62331.6189
2009-10-08 11:15:00,15.56,15.61,15.56,15.61,79353.41660543717,5.769,5.7876,5.769,5.7876,79353.4166
2009-10-08 11:20:00,15.61,15.62,15.6,15.62,155033.06392358558,5.7876,5.7913,5.7839,5.7913,155033.0639
2009-10-08 11:25:00,15.62,15.69,15.61,15.65,337496.9385255939,5.7913,5.8172,5.7876,5.8024,337496.9385
2009-10-08 11:30:00,15.66,15.77,15.66,15.74,253245.1628704384,5.8061,5.8469,5.8061,5.8358,253245.1629
2009-10-08 11:35:00,15.75,15.77,15.74,15.76,163360.27430810675,5.8395,5.8469,5.8358,5.8432,163360.2743
2009-10-08 11:40:00,15.76,15.78,15.72,15.73,118172.91207445505,5.8432,5.8506,5.8284,5.8321,118172.9121
2009-10-08 11:45:00,15.73,15.77,15.73,15.75,546289.4930198384,5.8321,5.8469,5.8321,5.8395,546289.493
2009-10-08 11:50:00,15.75,15.81,15.74,15.78,146338.47661033552,5.8395,5.8617,5.8358,5.8506,146338.4766
2009-10-08 11:55:00,15.78,15.82,15.78,15.79,116825.8633357825,5.8506,5.8654,5.8506,5.8543,116825.8633
2009-10-08 12:00:00,15.79,15.8,15.77,15.79,102498.16311535636,5.8543,5.858,5.8469,5.8543,102498.1631
2009-10-08 12:05:00,15.79,15.81,15.79,15.81,30247.36713201077,5.8543,5.8617,5.8543,5.8617,30247.3671
2009-10-08 12:10:00,15.8,15.81,15.78,15.78,65025.716385011016,5.858,5.8617,5.8506,5.8506,65025.7164
2009-10-08 12:15:00,15.78,15.79,15.76,15.76,71026.20622091599,5.8506,5.8543,5.8432,5.8432,71026.2062
2009-10-08 12:20:00,15.76,15.81,15.76,15.79,70291.45236345823,5.8432,5.8617,5.8432,5.8543,70291.4524
2009-10-08 12:25:00,15.79,15.85,15.78,15.84,142664.70732304678,5.8543,5.8766,5.8506,5.8729,142664.7073
2009-10-08 12:30:00,15.84,15.85,15.8,15.84,122458.9762429586,5.8729,5.8766,5.858,5.8729,122458.9762
2009-10-08 12:35:00,15.84,15.87,15.83,15.84,95885.3783982366,5.8729,5.884,5.8692,5.8729,95885.3784
2009-10-08 12:40:00,15.85,15.87,15.84,15.87,104579.96571148664,5.8766,5.884,5.8729,5.884,104579.9657
2009-10-08 12:45:00,15.86,15.88,15.85,15.85,68944.40362478569,5.8803,5.8877,5.8766,5.8766,68944.4036
2009-10-08 12:50:00,15.85,15.87,15.84,15.85,101518.49130541268,5.8766,5.884,5.8729,5.8766,101518.4913
2009-10-08 12:55:00,15.84,15.85,15.83,15.84,73965.221650747,5.8729,5.8766,5.8692,5.8729,73965.2217
2009-10-08 13:00:00,15.83,15.87,15.78,15.82,375704.139113397,5.8692,5.884,5.8506,5.8654,375704.1391
2009-10-08 13:05:00,15.81,15.88,15.78,15.8,505510.6539309331,5.8617,5.8877,5.8506,5.858,505510.6539
2009-10-08 13:10:00,15.79,15.81,15.75,15.79,114621.60176340926,5.8543,5.8617,5.8395,5.8543,114621.6018
2009-10-08 13:15:00,15.8,15.83,15.78,15.82,119887.33774185646,5.858,5.8692,5.8506,5.8654,119887.3377
2009-10-08 13:20:00,15.82,15.84,15.79,15.83,68821.94464854273,5.8654,5.8729,5.8543,5.8692,68821.9446
2009-10-08 13:25:00,15.83,15.83,15.79,15.79,24369.336272348763,5.8692,5.8692,5.8543,5.8543,24369.3363
2009-10-08 13:30:00,15.79,15.8,15.75,15.75,47881.45971099681,5.8543,5.858,5.8395,5.8395,47881.4597
2009-10-08 13:35:00,15.75,15.79,15.75,15.78,116703.40435953956,5.8395,5.8543,5.8395,5.8506,116703.4044
2009-10-08 13:40:00,15.78,15.83,15.78,15.82,85108.98848885622,5.8506,5.8692,5.8506,5.8654,85108.9885
2009-10-08 13:45:00,15.82,15.88,15.82,15.87,226549.1060494734,5.8654,5.8877,5.8654,5.884,226549.106
2009-10-08 13:50:00,15.86,15.92,15.85,15.88,110090.61964241978,5.8803,5.9025,5.8766,5.8877,110090.6196
2009-10-08 13:55:00,15.87,15.92,15.87,15.91,78741.12172422238,5.884,5.9025,5.884,5.8988,78741.1217
2009-10-08 14:00:00,15.9,15.93,15.9,15.92,254592.2116091109,5.8951,5.9062,5.8951,5.9025,254592.2116
2009-10-08 14:05:00,15.92,15.94,15.92,15.92,40289.00318393338,5.9025,5.9099,5.9025,5.9025,40289.0032
2009-10-08 14:10:00,15.92,15.93,15.87,15.87,83027.18589272593,5.9025,5.9062,5.884,5.884,83027.1859
2009-10-08 14:15:00,15.87,15.92,15.87,15.88,105927.0144501592,5.884,5.9025,5.884,5.8877,105927.0145
2009-10-08 14:20:00,15.89,15.93,15.87,15.89,131276.0225324516,5.8914,5.9062,5.884,5.8914,131276.0225
2009-10-08 14:25:00,15.89,15.89,15.85,15.87,87803.08596620131,5.8914,5.8914,5.8766,5.884,87803.086
2009-10-08 14:30:00,15.87,15.92,15.85,15.9,154665.68699485672,5.884,5.9025,5.8766,5.8951,154665.687
2009-10-08 14:35:00,15.9,15.9,15.87,15.87,103232.9169728141,5.8951,5.8951,5.884,5.884,103232.917
2009-10-08 14:40:00,15.87,15.9,15.86,15.86,279941.2196914034,5.884,5.8951,5.8803,5.8803,279941.2197
2009-10-08 14:45:00,15.87,15.87,15.83,15.86,111682.58633357823,5.884,5.884,5.8692,5.8803,111682.5863
2009-10-08 14:50:00,15.86,15.86,15.84,15.84,66740.14205241244,5.8803,5.8803,5.8729,5.8729,66740.1421
2009-10-08 14:55:00,15.84,15.85,15.83,15.83,60617.1932402645,5.8729,5.8766,5.8692,5.8692,60617.1932
2009-10-08 15:00:00,15.83,15.86,15.83,15.86,169360.76414401174,5.8692,5.8803,5.8692,5.8803,169360.7641
2009-10-08 15:05:00,15.86,15.87,15.85,15.86,152094.04849375458,5.8803,5.884,5.8766,5.8803,152094.0485
2009-10-08 15:10:00,15.86,15.87,15.85,15.87,120744.55057555718,5.8803,5.884,5.8766,5.884,120744.5506
2009-10-08 15:15:00,15.87,15.91,15.87,15.91,103355.37594905704,5.884,5.8988,5.884,5.8988,103355.3759
2009-10-08 15:20:00,15.9,15.92,15.9,15.92,126377.66348273327,5.8951,5.9025,5.8951,5.9025,126377.6635
2009-10-08 15:25:00,15.92,15.92,15.89,15.89,123561.10702914523,5.9025,5.9025,5.8914,5.8914,123561.107
2009-10-08 15:30:00,15.89,15.9,15.87,15.88,158339.45628214546,5.8914,5.8951,5.884,5.8877,158339.4563
2009-10-08 15:35:00,15.88,15.88,15.83,15.85,198750.9184423218,5.8877,5.8877,5.8692,5.8766,198750.9184
2009-10-08 15:40:00,15.86,15.87,15.83,15.83,195322.06710751896,5.8803,5.884,5.8692,5.8692,195322.0671
2009-10-08 15:45:00,15.83,15.85,15.83,15.84,194342.3952975753,5.8692,5.8766,5.8692,5.8729,194342.3953
2009-10-08 15:50:00,15.84,15.84,15.83,15.83,262184.6681361744,5.8729,5.8729,5.8692,5.8692,262184.6681
2009-10-08 15:55:00,15.83,15.85,15.83,15.85,371785.4518736223,5.8692,5.8766,5.8692,5.8766,371785.4519
2009-10-09 09:30:00,15.78,15.91,15.78,15.83,66127.84717119765,5.8506,5.8988,5.8506,5.8692,66127.8472
2009-10-09 09:35:00,15.83,15.87,15.79,15.83,54249.32647563066,5.8692,5.884,5.8543,5.8692,54249.3265
2009-10-09 09:40:00,15.84,15.88,15.81,15.87,70658.82929218712,5.8729,5.8877,5.8617,5.884,70658.8293
2009-10-09 09:45:00,15.87,15.92,15.87,15.9,98212.0989468528,5.884,5.9025,5.884,5.8951,98212.0989
2009-10-09 09:50:00,15.9,15.91,15.85,15.86,95640.46044575066,5.8951,5.8988,5.8766,5.8803,95640.4604
2009-10-09 09:55:00,15.86,15.9,15.86,15.9,50330.63923585598,5.8803,5.8951,5.8803,5.8951,50330.6392
2009-10-09 10:00:00,15.9,15.92,15.89,15.91,66005.38819495469,5.8951,5.9025,5.8914,5.8988,66005.3882
2009-10-09 10:05:00,15.89,15.92,15.87,15.9,92456.52706343374,5.8914,5.9025,5.884,5.8951,92456.5271
2009-10-09 10:10:00,15.91,15.95,15.89,15.92,83884.39872642665,5.8988,5.9136,5.8914,5.9025,83884.3987
2009-10-09 10:15:00,15.92,15.92,15.87,15.87,87068.33210874356,5.9025,5.9025,5.884,5.884,87068.3321
2009-10-09 10:20:00,15.87,15.87,15.83,15.86,94415.87068332107,5.884,5.884,5.8692,5.8803,94415.8707
2009-10-09 10:25:00,15.86,15.89,15.86,15.88,50330.63923585598,5.8803,5.8914,5.8803,5.8877,50330.6392
2009-10-09 10:30:00,15.88,15.92,15.88,15.9,72618.17291207446,5.8877,5.9025,5.8877,5.8951,72618.1729
2009-10-09 10:35:00,15.9,15.91,15.87,15.89,62209.15993142297,5.8951,5.8988,5.884,5.8914,62209.1599
2009-10-09 10:40:00,15.89,15.93,15.87,15.93,139235.85598824391,5.8914,5.9062,5.884,5.9062,139235.856
2009-10-09 10:45:00,15.93,15.95,15.89,15.9,121601.7634092579,5.9062,5.9136,5.8914,5.8951,121601.7634
2009-10-09 10:50:00,15.9,15.92,15.88,15.92,61964.241978937054,5.8951,5.9025,5.8877,5.9025,61964.242
2009-10-09 10:55:00,15.92,15.92,15.91,15.92,59882.43938280676,5.9025,5.9025,5.8988,5.9025,59882.4394
2009-10-09 11:00:00,15.92,15.92,15.89,15.9,89272.59368111682,5.9025,5.9025,5.8914,5.8951,89272.5937
2009-10-09 11:05:00,15.9,15.92,15.9,15.9,50453.09821209894,5.8951,5.9025,5.8951,5.8951,50453.0982
2009-10-09 11:10:00,15.9,15.91,15.89,15.9,66862.6010286554,5.8951,5.8988,5.8914,5.8951,66862.601
2009-10-09 11:15:00,15.89,15.9,15.87,15.88,71760.96007837374,5.8914,5.8951,5.884,5.8877,71760.9601
2009-10-09 11:20:00,15.89,15.91,15.88,15.89,59515.06245407788,5.8914,5.8988,5.8877,5.8914,59515.0625
2009-10-09 11:25:00,15.89,15.93,15.87,15.91,219813.86235611068,5.8914,5.9062,5.884,5.8988,219813.8624
2009-10-09 11:30:00,15.91,15.91,15.87,15.89,189566.4952241,5.8988,5.8988,5.884,5.8914,189566.4952
2009-10-09 11:35:00,15.9,15.9,15.83,15.84,90252.26549106048,5.8951,5.8951,5.8692,5.8729,90252.2655
2009-10-09 11:40:00,15.84,15.85,15.83,15.83,41513.592946362965,5.8729,5.8766,5.8692,5.8692,41513.5929
2009-10-09 11:45:00,15.83,15.83,15.81,15.81,38329.65956404605,5.8692,5.8692,5.8617,5.8617,38329.6596
2009-10-09 11:50:00,15.81,15.82,15.78,15.78,92211.60911094784,5.8617,5.8654,5.8506,5.8506,92211.6091
2009-10-09 11:55:00,15.78,15.78,15.74,15.74,87558.1680137154,5.8506,5.8506,5.8358,5.8358,87558.168
2009-10-09 12:00:00,15.75,15.77,15.74,15.75,30737.20303698261,5.8395,5.8469,5.8358,5.8395,30737.203
2009-10-09 12:05:00,15.75,15.75,15.7,15.7,59882.43938280676,5.8395,5.8395,5.821,5.821,59882.4394
2009-10-09 12:10:00,15.7,15.71,15.7,15.7,45922.11609110948,5.821,5.8247,5.821,5.821,45922.1161
2009-10-09 12:15:00,15.71,15.74,15.71,15.74,36125.397991672784,5.8247,5.8358,5.8247,5.8358,36125.398
2009-10-09 12:20:00,15.74,15.74,15.73,15.73,118662.74797942687,5.8358,5.8358,5.8321,5.8321,118662.748
2009-10-09 12:25:00,15.73,15.75,15.73,15.75,34778.34925300024,5.8321,5.8395,5.8321,5.8395,34778.3493
2009-10-09 12:30:00,15.74,15.79,15.74,15.79,73108.00881704628,5.8358,5.8543,5.8358,5.8543,73108.0088
2009-10-09 12:35:00,15.78,15.79,15.78,15.78,12368.356600538818,5.8506,5.8543,5.8506,5.8506,12368.3566
2009-10-09 12:40:00,15.78,15.83,15.78,15.83,73965.221650747,5.8506,5.8692,5.8506,5.8692,73965.2217
2009-10-09 12:45:00,15.83,15.83,15.81,15.83,37839.82365907421,5.8692,5.8692,5.8617,5.8692,37839.8237
2009-10-09 12:50:00,15.83,15.84,15.82,15.84,44452.60837619397,5.8692,5.8729,5.8654,5.8729,44452.6084
2009-10-09 12:55:00,15.84,15.85,15.83,15.84,20818.025961302963,5.8729,5.8766,5.8692,5.8729,20818.026
2009-10-09 13:00:00,15.84,15.87,15.83,15.86,62209.15993142297,5.8729,5.884,5.8692,5.8803,62209.1599
2009-10-09 13:05:00,15.86,15.87,15.85,15.86,28288.02351212344,5.8803,5.884,5.8766,5.8803,28288.0235
2009-10-09 13:10:00,15.85,15.87,15.84,15.86,68577.02669605681,5.8766,5.884,5.8729,5.8803,68577.0267
2009-10-09 13:15:00,15.87,15.89,15.86,15.89,38452.118540289,5.884,5.8914,5.8803,5.8914,38452.1185
2009-10-09 13:20:00,15.88,15.89,15.88,15.89,44207.69042370805,5.8877,5.8914,5.8877,5.8914,44207.6904
2009-10-09 13:25:00,15.89,15.89,15.88,15.89,7225.079598334557,5.8914,5.8914,5.8877,5.8914,7225.0796
2009-10-09 13:30:00,15.88,15.89,15.88,15.89,20450.649032574085,5.8877,5.8914,5.8877,5.8914,20450.649
2009-10-09 13:35:00,15.88,15.89,15.88,15.89,15797.20793534166,5.8877,5.8914,5.8877,5.8914,15797.2079
2009-10-09 13:40:00,15.88,15.89,15.87,15.87,118785.20695566984,5.8877,5.8914,5.884,5.884,118785.207
2009-10-09 13:45:00,15.87,15.89,15.85,15.89,93926.03477834925,5.884,5.8914,5.8766,5.8914,93926.0348
2009-10-09 13:50:00,15.89,15.92,15.89,15.9,63801.12662258143,5.8914,5.9025,5.8914,5.8951,63801.1266
2009-10-09 13:55:00,15.89,15.92,15.89,15.89,80333.08841538084,5.8914,5.9025,5.8914,5.8914,80333.0884
2009-10-09 14:00:00,15.89,15.9,15.86,15.9,141317.65858437424,5.8914,5.8951,5.8803,5.8951,141317.6586
2009-10-09 14:05:00,15.9,15.91,15.86,15.86,50820.47514082782,5.8951,5.8988,5.8803,5.8803,50820.4751
2009-10-09 14:10:00,15.86,15.87,15.83,15.85,98334.55792309577,5.8803,5.884,5.8692,5.8766,98334.5579
2009-10-09 14:15:00,15.85,15.85,15.82,15.83,30614.74406073965,5.8766,5.8766,5.8654,5.8692,30614.7441
2009-10-09 14:20:00,15.83,15.83,15.81,15.81,47146.70585353906,5.8692,5.8692,5.8617,5.8617,47146.7059
2009-10-09 14:25:00,15.82,15.82,15.8,15.81,38819.49546901788,5.8654,5.8654,5.858,5.8617,38819.4955
2009-10-09 14:30:00,15.81,15.82,15.78,15.78,91966.69115846192,5.8617,5.8654,5.8506,5.8506,91966.6912
2009-10-09 14:35:00,15.79,15.79,15.78,15.79,44452.60837619397,5.8543,5.8543,5.8506,5.8543,44452.6084
2009-10-09 14:40:00,15.79,15.79,15.78,15.78,33063.92358559882,5.8543,5.8543,5.8506,5.8506,33063.9236
2009-10-09 14:45:00,15.78,15.79,15.78,15.78,52289.98285574332,5.8506,5.8543,5.8506,5.8506,52289.9829
2009-10-09 14:50:00,15.78,15.79,15.78,15.78,15307.372030369825,5.8506,5.8543,5.8506,5.8506,15307.372
2009-10-09 14:55:00,15.79,15.81,15.78,15.81,24491.79524859172,5.8543,5.8617,5.8506,5.8617,24491.7952
2009-10-09 15:00:00,15.8,15.84,15.8,15.84,70291.45236345823,5.858,5.8729,5.858,5.8729,70291.4524
2009-10-09 15:05:00,15.85,15.88,15.84,15.87,90252.26549106048,5.8766,5.8877,5.8729,5.884,90252.2655
2009-10-09 15:10:00,15.87,15.88,15.87,15.87,25471.46705853539,5.884,5.8877,5.884,5.884,25471.4671
2009-10-09 15:15:00,15.87,15.87,15.83,15.84,60372.27528777859,5.884,5.884,5.8692,5.8729,60372.2753
2009-10-09 15:20:00,15.84,15.84,15.83,15.84,24859.1721773206,5.8729,5.8729,5.8692,5.8729,24859.1722
2009-10-09 15:25:00,15.84,15.84,15.83,15.83,17389.17462650012,5.8729,5.8729,5.8692,5.8692,17389.1746
2009-10-09 15:30:00,15.84,15.84,15.83,15.84,35513.103110458,5.8729,5.8729,5.8692,5.8729,35513.1031
2009-10-09 15:35:00,15.84,15.84,15.83,15.83,35880.48003918687,5.8729,5.8729,5.8692,5.8692,35880.48
2009-10-09 15:40:00,15.83,15.84,15.83,15.83,95518.00146950773,5.8692,5.8729,5.8692,5.8692,95518.0015
2009-10-09 15:45:00,15.83,15.84,15.83,15.83,59882.43938280676,5.8692,5.8729,5.8692,5.8692,59882.4394
2009-10-09 15:50:00,15.83,15.84,15.83,15.83,78128.82684300758,5.8692,5.8729,5.8692,5.8692,78128.8268
2009-10-09 15:55:00,15.83,15.84,15.83,15.84,201934.85182463872,5.8692,5.8729,5.8692,5.8729,201934.8518
2009-10-12 09:30:00,15.93,16.1,15.89,16.1,18858.682341415624,5.9062,5.9693,5.8914,5.9693,18858.6823
2009-10-12 09:35:00,16.05,16.18,16.05,16.1,80700.46534410972,5.9507,5.9989,5.9507,5.9693,80700.4653
2009-10-12 09:40:00,16.1,16.14,16.1,16.13,45432.28018613764,5.9693,5.9841,5.9693,5.9804,45432.2802
2009-10-12 09:45:00,16.14,16.16,16.1,16.15,56698.50600048983,5.9841,5.9915,5.9693,5.9878,56698.506
2009-10-12 09:50:00,16.15,16.22,16.15,16.19,60617.1932402645,5.9878,6.0138,5.9878,6.0026,60617.1932
2009-10-12 09:55:00,16.2,16.27,16.19,16.27,61596.86505020817,6.0063,6.0323,6.0026,6.0323,61596.8651
2009-10-12 10:00:00,16.27,16.27,16.2,16.22,158094.53832965955,6.0323,6.0323,6.0063,6.0138,158094.5383
2009-10-12 10:05:00,16.22,16.23,16.2,16.2,48248.83663972569,6.0138,6.0175,6.0063,6.0063,48248.8366
2009-10-12 10:10:00,16.2,16.2,16.18,16.19,48616.213568454565,6.0063,6.0063,5.9989,6.0026,48616.2136
2009-10-12 10:15:00,16.19,16.21,16.14,16.17,113397.01200097968,6.0026,6.01,5.9841,5.9952,113397.012
2009-10-12 10:20:00,16.16,16.18,16.13,16.14,67229.97795738427,5.9915,5.9989,5.9804,5.9841,67229.978
2009-10-12 10:25:00,16.13,16.14,16.13,16.13,30737.20303698261,5.9804,5.9841,5.9804,5.9804,30737.203
2009-10-12 10:30:00,16.14,16.18,16.13,16.18,55841.29316678912,5.9841,5.9989,5.9804,5.9989,55841.2932
2009-10-12 10:35:00,16.17,16.18,16.15,16.15,29145.236345824145,5.9952,5.9989,5.9878,5.9878,29145.2363
2009-10-12 10:40:00,16.16,16.16,16.15,16.16,18613.764388929707,5.9915,5.9915,5.9878,5.9915,18613.7644
2009-10-12 10:45:00,16.16,16.16,16.14,16.14,69556.69850600048,5.9915,5.9915,5.9841,5.9841,69556.6985
2009-10-12 10:50:00,16.14,16.14,16.14,16.14,11878.520695566984,5.9841,5.9841,5.9841,5.9841,11878.5207
2009-10-12 10:55:00,16.14,16.14,16.14,16.14,27185.89272593681,5.9841,5.9841,5.9841,5.9841,27185.8927
2009-10-12 11:00:00,16.14,16.14,16.12,16.12,65393.09331373989,5.9841,5.9841,5.9767,5.9767,65393.0933
2009-10-12 11:05:00,16.12,16.13,16.12,16.13,19960.81312760225,5.9767,5.9804,5.9767,5.9804,19960.8131
2009-10-12 11:10:00,16.12,16.13,16.12,16.12,22899.82855743326,5.9767,5.9804,5.9767,5.9767,22899.8286
2009-10-12 11:15:00,16.12,16.12,16.1,16.1,56331.12907176096,5.9767,5.9767,5.9693,5.9693,56331.1291
2009-10-12 11:20:00,16.1,16.11,16.08,16.08,35880.48003918687,5.9693,5.973,5.9618,5.9618,35880.48
2009-10-12 11:25:00,16.08,16.09,16.05,16.05,68087.19079108498,5.9618,5.9656,5.9507,5.9507,68087.1908
2009-10-12 11:30:00,16.05,16.05,16.03,16.04,57188.34190546167,5.9507,5.9507,5.9433,5.947,57188.3419
2009-10-12 11:35:00,16.03,16.04,16.03,16.03,29635.07225079598,5.9433,5.947,5.9433,5.9433,29635.0723
2009-10-12 11:40:00,16.03,16.04,16.03,16.04,46167.03404359539,5.9433,5.947,5.9433,5.947,46167.034
2009-10-12 11:45:00,16.03,16.04,16.03,16.03,15674.7489590987,5.9433,5.947,5.9433,5.9433,15674.749
2009-10-12 11:50:00,16.03,16.04,16.03,16.03,14817.53612539799,5.9433,5.947,5.9433,5.9433,14817.5361
2009-10-12 11:55:00,16.03,16.04,16.03,16.03,11143.766838109234,5.9433,5.947,5.9433,5.9433,11143.7668
2009-10-12 12:00:00,16.03,16.04,16.0,16.01,76536.86015184912,5.9433,5.947,5.9322,5.9359,76536.8602
2009-10-12 12:05:00,16.0,16.01,16.0,16.01,51432.77002204261,5.9322,5.9359,5.9322,5.9359,51432.77
2009-10-12 12:10:00,16.01,16.05,16.01,16.05,37349.98775410237,5.9359,5.9507,5.9359,5.9507,37349.9878
2009-10-12 12:15:00,16.05,16.05,16.03,16.03,42003.4288513348,5.9507,5.9507,5.9433,5.9433,42003.4289
2009-10-12 12:20:00,16.03,16.05,16.02,16.02,57800.636786676456,5.9433,5.9507,5.9396,5.9396,57800.6368
2009-10-12 12:25:00,16.03,16.03,16.02,16.02,23267.205486162133,5.9433,5.9433,5.9396,5.9396,23267.2055
2009-10-12 12:30:00,16.02,16.03,16.02,16.02,58780.308596620125,5.9396,5.9433,5.9396,5.9396,58780.3086
2009-10-12 12:35:00,16.02,16.03,16.02,16.02,22532.45162870438,5.9396,5.9433,5.9396,5.9396,22532.4516
2009-10-12 12:40:00,16.03,16.03,16.02,16.03,27185.89272593681,5.9433,5.9433,5.9396,5.9433,27185.8927
2009-10-12 12:45:00,16.02,16.03,16.02,16.02,23267.205486162133,5.9396,5.9433,5.9396,5.9396,23267.2055
2009-10-12 12:50:00,16.02,16.03,16.02,16.02,33553.75949057066,5.9396,5.9433,5.9396,5.9396,33553.7595
2009-10-12 12:55:00,16.02,16.03,16.02,16.02,15674.7489590987,5.9396,5.9433,5.9396,5.9396,15674.749
2009-10-12 13:00:00,16.03,16.03,16.02,16.03,21062.94391378888,5.9433,5.9433,5.9396,5.9433,21062.9439
2009-10-12 13:05:00,16.03,16.03,16.01,16.01,55963.75214303208,5.9433,5.9433,5.9359,5.9359,55963.7521
2009-10-12 13:10:00,16.01,16.01,16.01,16.01,28410.4824883664,5.9359,5.9359,5.9359,5.9359,28410.4825
2009-10-12 13:15:00,16.01,16.01,16.01,16.01,9796.718099436688,5.9359,5.9359,5.9359,5.9359,9796.7181
2009-10-12 13:20:00,16.01,16.01,16.01,16.01,30124.90815576781,5.9359,5.9359,5.9359,5.9359,30124.9082
2009-10-12 13:25:00,16.01,16.01,16.0,16.0,55718.83419054616,5.9359,5.9359,5.9322,5.9322,55718.8342
2009-10-12 13:30:00,16.0,16.01,15.99,16.0,54249.32647563066,5.9322,5.9359,5.9285,5.9322,54249.3265
2009-10-12 13:35:00,16.0,16.01,15.98,16.01,64168.50355131031,5.9322,5.9359,5.9248,5.9359,64168.5036
2009-10-12 13:40:00,16.0,16.01,16.0,16.0,36860.15184913054,5.9322,5.9359,5.9322,5.9322,36860.1518
2009-10-12 13:45:00,16.01,16.01,16.0,16.01,49106.0494734264,5.9359,5.9359,5.9322,5.9359,49106.0495
2009-10-12 13:50:00,16.01,16.01,16.0,16.0,61719.32402645113,5.9359,5.9359,5.9322,5.9322,61719.324
2009-10-12 13:55:00,16.0,16.01,16.0,16.0,21552.779818760715,5.9322,5.9359,5.9322,5.9322,21552.7798
2009-10-12 14:00:00,16.0,16.01,16.0,16.0,33676.21846681362,5.9322,5.9359,5.9322,5.9322,33676.2185
2009-10-12 14:05:00,16.0,16.01,15.98,15.98,37839.82365907421,5.9322,5.9359,5.9248,5.9248,37839.8237
2009-10-12 14:10:00,15.98,15.99,15.96,15.96,92946.36296840558,5.9248,5.9285,5.9174,5.9174,92946.363
2009-10-12 14:15:00,15.96,15.96,15.92,15.93,90619.64241978936,5.9174,5.9174,5.9025,5.9062,90619.6424
2009-10-12 14:20:00,15.92,15.95,15.89,15.91,159931.42297330394,5.9025,5.9136,5.8914,5.8988,159931.423
2009-10-12 14:25:00,15.91,15.92,15.9,15.91,117438.1582169973,5.8988,5.9025,5.8951,5.8988,117438.1582
2009-10-12 14:30:00,15.9,15.91,15.86,15.87,73720.30369826108,5.8951,5.8988,5.8803,5.884,73720.3037
2009-10-12 14:35:00,15.87,15.87,15.85,15.85,33553.75949057066,5.884,5.884,5.8766,5.8766,33553.7595
2009-10-12 14:40:00,15.85,15.88,15.85,15.87,50820.47514082782,5.8766,5.8877,5.8766,5.884,50820.4751
2009-10-12 14:45:00,15.87,15.87,15.87,15.87,67719.81386235611,5.884,5.884,5.884,5.884,67719.8139
2009-10-12 14:50:00,15.87,15.88,15.87,15.87,58657.84962037717,5.884,5.8877,5.884,5.884,58657.8496
2009-10-12 14:55:00,15.87,15.89,15.84,15.88,79843.252510409,5.884,5.8914,5.8729,5.8877,79843.2525
2009-10-12 15:00:00,15.89,15.92,15.88,15.9,39554.24932647563,5.8914,5.9025,5.8877,5.8951,39554.2493
2009-10-12 15:05:00,15.9,15.91,15.9,15.91,41880.96987509184,5.8951,5.8988,5.8951,5.8988,41880.9699
2009-10-12 15:10:00,15.91,15.91,15.89,15.89,54249.32647563066,5.8988,5.8988,5.8914,5.8914,54249.3265
2009-10-12 15:15:00,15.89,15.9,15.89,15.89,36492.77492040167,5.8914,5.8951,5.8914,5.8914,36492.7749
2009-10-12 15:20:00,15.9,15.92,15.89,15.91,68209.64976732794,5.8951,5.9025,5.8914,5.8988,68209.6498
2009-10-12 15:25:00,15.91,15.92,15.91,15.91,33431.3005143277,5.8988,5.9025,5.8988,5.8988,33431.3005
2009-10-12 15:30:00,15.91,15.92,15.91,15.92,54126.8674993877,5.8988,5.9025,5.8988,5.9025,54126.8675
2009-10-12 15:35:00,15.91,15.92,15.87,15.87,118295.371050698,5.8988,5.9025,5.884,5.884,118295.3711
2009-10-12 15:40:00,15.87,15.88,15.87,15.87,78986.0396767083,5.884,5.8877,5.884,5.884,78986.0397
2009-10-12 15:45:00,15.87,15.9,15.87,15.89,89884.88856233162,5.884,5.8951,5.884,5.8914,89884.8886
2009-10-12 15:50:00,15.89,15.91,15.88,15.91,95762.91942199362,5.8914,5.8988,5.8877,5.8988,95762.9194
2009-10-12 15:55:00,15.91,15.92,15.9,15.92,186015.1849130541,5.8988,5.9025,5.8951,5.9025,186015.1849
2009-10-13 09:30:00,15.95,16.06,15.89,15.92,69434.23952975753,5.9136,5.9544,5.8914,5.9025,69434.2395
2009-10-13 09:35:00,15.92,15.96,15.91,15.96,85721.28337007102,5.9025,5.9174,5.8988,5.9174,85721.2834
2009-10-13 09:40:00,15.96,15.97,15.87,15.9,121356.84545677196,5.9174,5.9211,5.884,5.8951,121356.8455
2009-10-13 09:45:00,15.9,15.92,15.82,15.87,128459.46607886357,5.8951,5.9025,5.8654,5.884,128459.4661
2009-10-13 09:50:00,15.87,15.9,15.82,15.82,78251.28581925055,5.884,5.8951,5.8654,5.8654,78251.2858
2009-10-13 09:55:00,15.83,15.85,15.74,15.75,61229.4881214793,5.8692,5.8766,5.8358,5.8395,61229.4881
2009-10-13 10:00:00,15.75,15.76,15.69,15.69,87190.79108498653,5.8395,5.8432,5.8172,5.8172,87190.7911
2009-10-13 10:05:00,15.69,15.76,15.68,15.74,100293.90154298308,5.8172,5.8432,5.8135,5.8358,100293.9015
2009-10-13 10:10:00,15.74,15.77,15.73,15.74,39186.87239774675,5.8358,5.8469,5.8321,5.8358,39186.8724
2009-10-13 10:15:00,15.74,15.78,15.73,15.77,72985.54984080333,5.8358,5.8506,5.8321,5.8469,72985.5498
2009-10-13 10:20:00,15.78,15.79,15.76,15.76,59637.52143032084,5.8506,5.8543,5.8432,5.8432,59637.5214
2009-10-13 10:25:00,15.76,15.83,15.76,15.83,48861.13152094048,5.8432,5.8692,5.8432,5.8692,48861.1315
2009-10-13 10:30:00,15.83,15.87,15.81,15.86,95273.0835170218,5.8692,5.884,5.8617,5.8803,95273.0835
2009-10-13 10:35:00,15.87,15.87,15.83,15.83,79353.41660543717,5.884,5.884,5.8692,5.8692,79353.4166
2009-10-13 10:40:00,15.83,15.86,15.81,15.84,106171.9324026451,5.8692,5.8803,5.8617,5.8729,106171.9324
2009-10-13 10:45:00,15.84,15.87,15.83,15.83,49350.96742591231,5.8729,5.884,5.8692,5.8692,49350.9674
2009-10-13 10:50:00,15.83,15.85,15.83,15.83,42003.4288513348,5.8692,5.8766,5.8692,5.8692,42003.4289
2009-10-13 10:55:00,15.83,15.88,15.83,15.85,74087.68062698995,5.8692,5.8877,5.8692,5.8766,74087.6806
2009-10-13 11:00:00,15.85,15.86,15.82,15.83,50330.63923585598,5.8766,5.8803,5.8654,5.8692,50330.6392
2009-10-13 11:05:00,15.83,15.84,15.81,15.83,54616.703404359534,5.8692,5.8729,5.8617,5.8692,54616.7034
2009-10-13 11:10:00,15.83,15.85,15.81,15.83,55596.3752143032,5.8692,5.8766,5.8617,5.8692,55596.3752
2009-10-13 11:15:00,15.83,15.83,15.81,15.82,43962.77247122214,5.8692,5.8692,5.8617,5.8654,43962.7725
2009-10-13 11:20:00,15.82,15.83,15.81,15.83,45554.7391623806,5.8654,5.8692,5.8617,5.8692,45554.7392
2009-10-13 11:25:00,15.83,15.84,15.81,15.83,86088.66029879989,5.8692,5.8729,5.8617,5.8692,86088.6603
2009-10-13 11:30:00,15.83,15.87,15.83,15.85,112172.42223855008,5.8692,5.884,5.8692,5.8766,112172.4222
2009-10-13 11:35:00,15.84,15.88,15.83,15.87,50330.63923585598,5.8729,5.8877,5.8692,5.884,50330.6392
2009-10-13 11:40:00,15.87,15.92,15.87,15.92,53269.65466568699,5.884,5.9025,5.884,5.9025,53269.6547
2009-10-13 11:45:00,15.92,15.93,15.9,15.9,79843.252510409,5.9025,5.9062,5.8951,5.8951,79843.2525
2009-10-13 11:50:00,15.9,15.98,15.9,15.96,64535.88048003918,5.8951,5.9248,5.8951,5.9174,64535.8805
2009-10-13 11:55:00,15.96,15.99,15.96,15.97,57065.88292921871,5.9174,5.9285,5.9174,5.9211,57065.8829
2009-10-13 12:00:00,15.97,16.0,15.96,16.0,78006.36786676463,5.9211,5.9322,5.9174,5.9322,78006.3679
2009-10-13 12:05:00,16.0,16.0,15.96,15.96,49228.50844966936,5.9322,5.9322,5.9174,5.9174,49228.5084
2009-10-13 12:10:00,15.96,15.97,15.96,15.97,40778.83908890522,5.9174,5.9211,5.9174,5.9211,40778.8391
2009-10-13 12:15:00,15.97,15.97,15.96,15.96,17634.092578986038,5.9211,5.9211,5.9174,5.9174,17634.0926
2009-10-13 12:20:00,15.96,15.96,15.92,15.92,73720.30369826108,5.9174,5.9174,5.9025,5.9025,73720.3037
2009-10-13 12:25:00,15.93,15.94,15.92,15.93,25226.54910604947,5.9062,5.9099,5.9025,5.9062,25226.5491
2009-10-13 12:30:00,15.93,15.94,15.93,15.94,14082.78226794024,5.9062,5.9099,5.9062,5.9099,14082.7823
2009-10-13 12:35:00,15.93,15.94,15.92,15.93,36125.397991672784,5.9062,5.9099,5.9025,5.9062,36125.398
2009-10-13 12:40:00,15.93,15.94,15.92,15.92,128949.3019838354,5.9062,5.9099,5.9025,5.9025,128949.302
2009-10-13 12:45:00,15.93,15.96,15.92,15.95,72005.87803085966,5.9062,5.9174,5.9025,5.9136,72005.878
2009-10-13 12:50:00,15.95,15.96,15.95,15.96,33553.75949057066,5.9136,5.9174,5.9136,5.9174,33553.7595
2009-10-13 12:55:00,15.96,15.97,15.96,15.96,54984.08033308841,5.9174,5.9211,5.9174,5.9174,54984.0803
2009-10-13 13:00:00,15.96,15.97,15.96,15.97,22042.61572373255,5.9174,5.9211,5.9174,5.9211,22042.6157
2009-10-13 13:05:00,15.97,16.0,15.97,16.0,29879.990203281897,5.9211,5.9322,5.9211,5.9322,29879.9902
2009-10-13 13:10:00,15.99,16.01,15.98,15.98,26206.22091599314,5.9285,5.9359,5.9248,5.9248,26206.2209
2009-10-13 13:15:00,15.99,16.01,15.97,16.0,42493.26475630664,5.9285,5.9359,5.9211,5.9322,42493.2648
2009-10-13 13:20:00,16.0,16.01,15.99,16.0,65882.92921871172,5.9322,5.9359,5.9285,5.9322,65882.9292
2009-10-13 13:25:00,16.01,16.03,16.01,16.01,46534.410972324265,5.9359,5.9433,5.9359,5.9359,46534.411
2009-10-13 13:30:00,16.01,16.03,16.01,16.01,37349.98775410237,5.9359,5.9433,5.9359,5.9359,37349.9878
2009-10-13 13:35:00,16.01,16.01,16.0,16.0,50330.63923585598,5.9359,5.9359,5.9322,5.9322,50330.6392
2009-10-13 13:40:00,16.0,16.01,15.97,15.97,60617.1932402645,5.9322,5.9359,5.9211,5.9211,60617.1932
2009-10-13 13:45:00,15.97,15.98,15.93,15.96,69924.07543472936,5.9211,5.9248,5.9062,5.9174,69924.0754
2009-10-13 13:50:00,15.95,15.98,15.95,15.96,78863.58070046533,5.9136,5.9248,5.9136,5.9174,78863.5807
2009-10-13 13:55:00,15.96,16.01,15.96,16.01,76904.237080578,5.9174,5.9359,5.9174,5.9359,76904.2371
2009-10-13 14:00:00,16.01,16.01,15.95,15.96,137031.59441587067,5.9359,5.9359,5.9136,5.9174,137031.5944
2009-10-13 14:05:00,15.97,15.97,15.91,15.92,60739.65221650746,5.9211,5.9211,5.8988,5.9025,60739.6522
2009-10-13 14:10:00,15.92,15.96,15.9,15.94,102498.16311535636,5.9025,5.9174,5.8951,5.9099,102498.1631
2009-10-13 14:15:00,15.93,15.96,15.93,15.96,43350.477590007344,5.9062,5.9174,5.9062,5.9174,43350.4776
2009-10-13 14:20:00,15.96,15.98,15.95,15.97,67474.89590987019,5.9174,5.9248,5.9136,5.9211,67474.8959
2009-10-13 14:25:00,15.96,15.97,15.94,15.95,37839.82365907421,5.9174,5.9211,5.9099,5.9136,37839.8237
2009-10-13 14:30:00,15.94,15.96,15.94,15.96,39799.16727896155,5.9099,5.9174,5.9099,5.9174,39799.1673
2009-10-13 14:35:00,15.96,16.0,15.96,15.99,117683.07616948322,5.9174,5.9322,5.9174,5.9285,117683.0762
2009-10-13 14:40:00,16.0,16.05,15.99,16.05,116458.48640705364,5.9322,5.9507,5.9285,5.9507,116458.4864
2009-10-13 14:45:00,16.05,16.07,16.03,16.05,106416.85035513104,5.9507,5.9581,5.9433,5.9507,106416.8504
2009-10-13 14:50:00,16.06,16.08,16.05,16.08,70046.53441097232,5.9544,5.9618,5.9507,5.9618,70046.5344
2009-10-13 14:55:00,16.08,16.08,16.02,16.04,74455.05755571883,5.9618,5.9618,5.9396,5.947,74455.0576
2009-10-13 15:00:00,16.04,16.07,16.03,16.07,105437.17854518736,5.947,5.9581,5.9433,5.9581,105437.1785
2009-10-13 15:05:00,16.07,16.1,16.06,16.1,182096.49767327943,5.9581,5.9693,5.9544,5.9693,182096.4977
2009-10-13 15:10:00,16.1,16.11,16.09,16.1,64780.7984325251,5.9693,5.973,5.9656,5.9693,64780.7984
2009-10-13 15:15:00,16.11,16.12,16.09,16.12,113029.6350722508,5.973,5.9767,5.9656,5.9767,113029.6351
2009-10-13 15:20:00,16.11,16.14,16.11,16.14,85231.44746509919,5.973,5.9841,5.973,5.9841,85231.4475
2009-10-13 15:25:00,16.14,16.14,16.1,16.11,78496.20377173646,5.9841,5.9841,5.9693,5.973,78496.2038
2009-10-13 15:30:00,16.1,16.11,16.1,16.1,80578.00636786676,5.9693,5.973,5.9693,5.9693,80578.0064
2009-10-13 15:35:00,16.1,16.11,16.05,16.07,173769.28728875826,5.9693,5.973,5.9507,5.9581,173769.2873
2009-10-13 15:40:00,16.06,16.07,16.05,16.06,152461.42542248344,5.9544,5.9581,5.9507,5.9544,152461.4254
2009-10-13 15:45:00,16.07,16.07,16.06,16.07,126745.04041146216,5.9581,5.9581,5.9544,5.9581,126745.0404
2009-10-13 15:50:00,16.06,16.07,16.03,16.05,215772.71614009305,5.9544,5.9581,5.9433,5.9507,215772.7161
2009-10-13 15:55:00,16.04,16.05,16.03,16.05,329904.48199853045,5.947,5.9507,5.9433,5.9507,329904.482
2009-10-14 09:30:00,16.17,16.2,16.04,16.1,166421.74871418075,5.9952,6.0063,5.947,5.9693,166421.7487
2009-10-14 09:35:00,16.11,16.22,16.1,16.13,95762.91942199362,5.973,6.0138,5.9693,5.9804,95762.9194
2009-10-14 09:40:00,16.14,16.14,16.08,16.12,81312.76022532451,5.9841,5.9841,5.9618,5.9767,81312.7602
2009-10-14 09:45:00,16.11,16.11,16.01,16.02,90129.80651481752,5.973,5.973,5.9359,5.9396,90129.8065
2009-10-14 09:50:00,16.02,16.12,15.99,16.12,95762.91942199362,5.9396,5.9767,5.9285,5.9767,95762.9194
2009-10-14 09:55:00,16.12,16.12,16.03,16.05,195566.9850600049,5.9767,5.9767,5.9433,5.9507,195566.9851
2009-10-14 10:00:00,16.05,16.07,16.01,16.02,139848.1508694587,5.9507,5.9581,5.9359,5.9396,139848.1509
2009-10-14 10:05:00,16.01,16.02,15.95,15.95,142052.41244183198,5.9359,5.9396,5.9136,5.9136,142052.4124
2009-10-14 10:10:00,15.95,16.01,15.95,15.99,91844.23218221896,5.9136,5.9359,5.9136,5.9285,91844.2322
2009-10-14 10:15:00,16.0,16.01,15.96,15.96,76781.77810433504,5.9322,5.9359,5.9174,5.9174,76781.7781
2009-10-14 10:20:00,15.96,16.01,15.94,15.95,110702.91452363458,5.9174,5.9359,5.9099,5.9136,110702.9145
2009-10-14 10:25:00,15.94,15.99,15.94,15.95,89517.51163360274,5.9099,5.9285,5.9099,5.9136,89517.5116
2009-10-14 10:30:00,15.95,15.98,15.93,15.98,66862.6010286554,5.9136,5.9248,5.9062,5.9248,66862.601
2009-10-14 10:35:00,15.97,16.01,15.97,16.0,42860.64168503551,5.9211,5.9359,5.9211,5.9322,42860.6417
2009-10-14 10:40:00,16.01,16.01,15.99,16.01,40778.83908890522,5.9359,5.9359,5.9285,5.9359,40778.8391
2009-10-14 10:45:00,16.01,16.01,16.0,16.0,33186.38256184178,5.9359,5.9359,5.9322,5.9322,33186.3826
2009-10-14 10:50:00,16.01,16.01,15.99,16.01,45677.19813862356,5.9359,5.9359,5.9285,5.9359,45677.1981
2009-10-14 10:55:00,16.01,16.05,16.01,16.04,58902.767572863086,5.9359,5.9507,5.9359,5.947,58902.7676
2009-10-14 11:00:00,16.04,16.06,16.01,16.01,56576.04702424687,5.947,5.9544,5.9359,5.9359,56576.047
2009-10-14 11:05:00,16.01,16.05,15.99,16.0,85476.3654175851,5.9359,5.9507,5.9285,5.9322,85476.3654
2009-10-14 11:10:00,16.0,16.01,16.0,16.0,31349.4979181974,5.9322,5.9359,5.9322,5.9322,31349.4979
2009-10-14 11:15:00,16.01,16.05,16.0,16.03,72495.71393583149,5.9359,5.9507,5.9322,5.9433,72495.7139
2009-10-14 11:20:00,16.03,16.04,16.01,16.04,46534.410972324265,5.9433,5.947,5.9359,5.947,46534.411
2009-10-14 11:25:00,16.04,16.06,16.01,16.01,63066.37276512368,5.947,5.9544,5.9359,5.9359,63066.3728
2009-10-14 11:30:00,16.01,16.06,16.01,16.05,47146.70585353906,5.9359,5.9544,5.9359,5.9507,47146.7059
2009-10-14 11:35:00,16.05,16.05,16.02,16.02,46534.410972324265,5.9507,5.9507,5.9396,5.9396,46534.411
2009-10-14 11:40:00,16.02,16.03,16.01,16.02,79230.95762919422,5.9396,5.9433,5.9359,5.9396,79230.9576
2009-10-14 11:45:00,16.02,16.03,16.02,16.03,17389.17462650012,5.9396,5.9433,5.9396,5.9433,17389.1746
2009-10-14 11:50:00,16.02,16.03,16.01,16.01,39186.87239774675,5.9396,5.9433,5.9359,5.9359,39186.8724
2009-10-14 11:55:00,16.01,16.02,16.01,16.02,69801.6164584864,5.9359,5.9396,5.9359,5.9396,69801.6165
2009-10-14 12:00:00,16.02,16.05,16.01,16.05,65393.09331373989,5.9396,5.9507,5.9359,5.9507,65393.0933
2009-10-14 12:05:00,16.05,16.08,16.05,16.08,61964.241978937054,5.9507,5.9618,5.9507,5.9618,61964.242
2009-10-14 12:10:00,16.08,16.08,16.06,16.07,61596.86505020817,5.9618,5.9618,5.9544,5.9581,61596.8651
2009-10-14 12:15:00,16.06,16.08,16.05,16.06,66862.6010286554,5.9544,5.9618,5.9507,5.9544,66862.601
2009-10-14 12:20:00,16.05,16.06,16.04,16.05,79843.252510409,5.9507,5.9544,5.947,5.9507,79843.2525
2009-10-14 12:25:00,16.05,16.06,16.03,16.03,46289.49301983835,5.9507,5.9544,5.9433,5.9433,46289.493
2009-10-14 12:30:00,16.04,16.05,16.03,16.03,45922.11609110948,5.947,5.9507,5.9433,5.9433,45922.1161
2009-10-14 12:35:00,16.03,16.05,16.02,16.04,36247.856967915744,5.9433,5.9507,5.9396,5.947,36247.857
2009-10-14 12:40:00,16.05,16.05,16.03,16.04,14939.995101640949,5.9507,5.9507,5.9433,5.947,14939.9951
2009-10-14 12:45:00,16.04,16.05,16.02,16.03,54494.24442811657,5.947,5.9507,5.9396,5.9433,54494.2444
2009-10-14 12:50:00,16.03,16.06,16.02,16.05,44330.14939995101,5.9433,5.9544,5.9396,5.9507,44330.1494
2009-10-14 12:55:00,16.05,16.07,16.05,16.07,29879.990203281897,5.9507,5.9581,5.9507,5.9581,29879.9902
2009-10-14 13:00:00,16.06,16.08,16.06,16.08,22042.61572373255,5.9544,5.9618,5.9544,5.9618,22042.6157
2009-10-14 13:05:00,16.08,16.11,16.07,16.11,59270.14450159196,5.9618,5.973,5.9581,5.973,59270.1445
2009-10-14 13:10:00,16.1,16.13,16.1,16.1,66617.68307616947,5.9693,5.9804,5.9693,5.9693,66617.6831
2009-10-14 13:15:00,16.1,16.1,16.08,16.1,24124.418319862845,5.9693,5.9693,5.9618,5.9693,24124.4183
2009-10-14 13:20:00,16.11,16.13,16.09,16.1,64168.50355131031,5.973,5.9804,5.9656,5.9693,64168.5036
2009-10-14 13:25:00,16.1,16.1,16.08,16.08,27553.269654665684,5.9693,5.9693,5.9618,5.9618,27553.2697
2009-10-14 13:30:00,16.09,16.1,16.07,16.08,82047.51408278226,5.9656,5.9693,5.9581,5.9618,82047.5141
2009-10-14 13:35:00,16.08,16.12,16.08,16.1,62698.9958363948,5.9618,5.9767,5.9618,5.9693,62698.9958
2009-10-14 13:40:00,16.1,16.12,16.09,16.09,28165.56453588048,5.9693,5.9767,5.9656,5.9656,28165.5645
2009-10-14 13:45:00,16.09,16.09,16.06,16.07,53881.949546901786,5.9656,5.9656,5.9544,5.9581,53881.9495
2009-10-14 13:50:00,16.07,16.07,16.05,16.06,31349.4979181974,5.9581,5.9581,5.9507,5.9544,31349.4979
2009-10-14 13:55:00,16.06,16.07,16.05,16.07,41758.51089884888,5.9544,5.9581,5.9507,5.9581,41758.5109
2009-10-14 14:00:00,16.07,16.09,16.06,16.07,43105.55963752143,5.9581,5.9656,5.9544,5.9581,43105.5596
2009-10-14 14:05:00,16.08,16.08,16.07,16.08,7592.456527063433,5.9618,5.9618,5.9581,5.9618,7592.4565
2009-10-14 14:10:00,16.07,16.08,16.04,16.05,47024.2468772961,5.9581,5.9618,5.947,5.9507,47024.2469
2009-10-14 14:15:00,16.05,16.11,16.05,16.11,39799.16727896155,5.9507,5.973,5.9507,5.973,39799.1673
2009-10-14 14:20:00,16.1,16.11,16.07,16.07,55106.53930933137,5.9693,5.973,5.9581,5.9581,55106.5393
2009-10-14 14:25:00,16.08,16.08,16.04,16.05,42248.34680382072,5.9618,5.9618,5.947,5.9507,42248.3468
2009-10-14 14:30:00,16.05,16.05,16.04,16.04,12368.356600538818,5.9507,5.9507,5.947,5.947,12368.3566
2009-10-14 14:35:00,16.04,16.06,16.04,16.04,40533.921136419296,5.947,5.9544,5.947,5.947,40533.9211
2009-10-14 14:40:00,16.05,16.05,16.04,16.04,15062.454077883907,5.9507,5.9507,5.947,5.947,15062.4541
2009-10-14 14:45:00,16.04,16.05,16.03,16.04,83394.5628214548,5.947,5.9507,5.9433,5.947,83394.5628
2009-10-14 14:50:00,16.05,16.05,16.03,16.03,32329.16972814107,5.9507,5.9507,5.9433,5.9433,32329.1697
2009-10-14 14:55:00,16.03,16.05,16.02,16.03,52045.06490325741,5.9433,5.9507,5.9396,5.9433,52045.0649
2009-10-14 15:00:00,16.03,16.1,16.03,16.09,57310.80088170463,5.9433,5.9693,5.9433,5.9656,57310.8009
2009-10-14 15:05:00,16.09,16.11,16.09,16.11,48126.37766348273,5.9656,5.973,5.9656,5.973,48126.3777
2009-10-14 15:10:00,16.12,16.14,16.1,16.13,109845.70168993386,5.9767,5.9841,5.9693,5.9804,109845.7017
2009-10-14 15:15:00,16.13,16.14,16.13,16.14,146950.77149155032,5.9804,5.9841,5.9804,5.9841,146950.7715
2009-10-14 15:20:00,16.14,16.15,16.14,16.15,60004.89835904972,5.9841,5.9878,5.9841,5.9878,60004.8984
2009-10-14 15:25:00,16.15,16.19,16.14,16.17,101273.57335292676,5.9878,6.0026,5.9841,5.9952,101273.5734
2009-10-14 15:30:00,16.18,16.19,16.17,16.18,52412.44183198628,5.9989,6.0026,5.9952,5.9989,52412.4418
2009-10-14 15:35:00,16.18,16.19,16.17,16.18,121969.14033798676,5.9989,6.0026,5.9952,5.9989,121969.1403
2009-10-14 15:40:00,16.18,16.19,16.17,16.18,134337.49693852558,5.9989,6.0026,5.9952,5.9989,134337.4969
2009-10-14 15:45:00,16.19,16.19,16.14,16.14,161400.93068821944,6.0026,6.0026,5.9841,5.9841,161400.9307
2009-10-14 15:50:00,16.14,16.15,16.14,16.14,135194.70977222628,5.9841,5.9878,5.9841,5.9841,135194.7098
2009-10-14 15:55:00,16.15,16.17,16.14,16.15,250061.22948812143,5.9878,5.9952,5.9841,5.9878,250061.2295
2009-10-15 09:30:00,16.07,16.14,16.02,16.14,12490.815576781775,5.9581,5.9841,5.9396,5.9841,12490.8156
2009-10-15 09:35:00,16.1,16.23,16.1,16.23,114254.22483468035,5.9693,6.0175,5.9693,6.0175,114254.2248
2009-10-15 09:40:00,16.23,16.25,16.18,16.18,46779.32892481019,6.0175,6.0249,5.9989,5.9989,46779.3289
2009-10-15 09:45:00,16.18,16.2,16.14,16.14,31839.33382316924,5.9989,6.0063,5.9841,5.9841,31839.3338
2009-10-15 09:50:00,16.15,16.18,16.14,16.14,62943.91378888072,5.9878,5.9989,5.9841,5.9841,62943.9138
2009-10-15 09:55:00,16.13,16.18,16.13,16.17,43962.77247122214,5.9804,5.9989,5.9804,5.9952,43962.7725
2009-10-15 10:00:00,16.16,16.16,16.11,16.11,103600.29390154296,5.9915,5.9915,5.973,5.973,103600.2939
2009-10-15 10:05:00,16.11,16.13,16.06,16.06,90252.26549106048,5.973,5.9804,5.9544,5.9544,90252.2655
2009-10-15 10:10:00,16.06,16.08,16.01,16.08,107151.60421258878,5.9544,5.9618,5.9359,5.9618,107151.6042
2009-10-15 10:15:00,16.08,16.1,16.07,16.09,58535.39064413421,5.9618,5.9693,5.9581,5.9656,58535.3906
2009-10-15 10:20:00,16.09,16.13,16.08,16.12,46534.410972324265,5.9656,5.9804,5.9618,5.9767,46534.411
2009-10-15 10:25:00,16.11,16.12,16.06,16.08,51677.687974528526,5.973,5.9767,5.9544,5.9618,51677.688
2009-10-15 10:30:00,16.07,16.13,16.05,16.1,83394.5628214548,5.9581,5.9804,5.9507,5.9693,83394.5628
2009-10-15 10:35:00,16.11,16.11,16.06,16.06,52779.81876071516,5.973,5.973,5.9544,5.9544,52779.8188
2009-10-15 10:40:00,16.06,16.06,16.03,16.03,57065.88292921871,5.9544,5.9544,5.9433,5.9433,57065.8829
2009-10-15 10:45:00,16.03,16.05,16.01,16.02,88170.4628949302,5.9433,5.9507,5.9359,5.9396,88170.4629
2009-10-15 10:50:00,16.02,16.06,16.01,16.06,81190.30124908155,5.9396,5.9544,5.9359,5.9544,81190.3012
2009-10-15 10:55:00,16.06,16.09,16.05,16.08,39431.790350232666,5.9544,5.9656,5.9507,5.9618,39431.7904
2009-10-15 11:00:00,16.08,16.19,16.08,16.16,169973.05902522654,5.9618,6.0026,5.9618,5.9915,169973.059
2009-10-15 11:05:00,16.17,16.21,16.16,16.19,57310.80088170463,5.9952,6.01,5.9915,6.0026,57310.8009
2009-10-15 11:10:00,16.2,16.22,16.19,16.19,54984.08033308841,6.0063,6.0138,6.0026,6.0026,54984.0803
2009-10-15 11:15:00,16.19,16.19,16.16,16.17,28900.318393338228,6.0026,6.0026,5.9915,5.9952,28900.3184
2009-10-15 11:20:00,16.17,16.18,16.13,16.17,81925.05510653931,5.9952,5.9989,5.9804,5.9952,81925.0551
2009-10-15 11:25:00,16.16,16.17,16.14,16.14,38207.20058780308,5.9915,5.9952,5.9841,5.9841,38207.2006
2009-10-15 11:30:00,16.14,16.16,16.13,16.14,45554.7391623806,5.9841,5.9915,5.9804,5.9841,45554.7392
2009-10-15 11:35:00,16.14,16.19,16.11,16.19,50453.09821209894,5.9841,6.0026,5.973,6.0026,50453.0982
2009-10-15 11:40:00,16.19,16.19,16.17,16.18,27185.89272593681,6.0026,6.0026,5.9952,5.9989,27185.8927
2009-10-15 11:45:00,16.18,16.18,16.14,16.17,30369.82610825373,5.9989,5.9989,5.9841,5.9952,30369.8261
2009-10-15 11:50:00,16.18,16.23,16.18,16.23,58412.93166789125,5.9989,6.0175,5.9989,6.0175,58412.9317
2009-10-15 11:55:00,16.23,16.23,16.21,16.23,52902.27773695812,6.0175,6.0175,6.01,6.0175,52902.2777
2009-10-15 12:00:00,16.23,16.26,16.23,16.26,43228.01861376438,6.0175,6.0286,6.0175,6.0286,43228.0186
2009-10-15 12:05:00,16.26,16.27,16.23,16.24,86823.41415625764,6.0286,6.0323,6.0175,6.0212,86823.4142
2009-10-15 12:10:00,16.23,16.26,16.23,16.25,133112.907176096,6.0175,6.0286,6.0175,6.0249,133112.9072
2009-10-15 12:15:00,16.25,16.27,16.25,16.26,84129.31667891255,6.0249,6.0323,6.0249,6.0286,84129.3167
2009-10-15 12:20:00,16.26,16.27,16.25,16.25,40901.29806514817,6.0286,6.0323,6.0249,6.0249,40901.2981
2009-10-15 12:25:00,16.26,16.26,16.23,16.24,48248.83663972569,6.0286,6.0286,6.0175,6.0212,48248.8366
2009-10-15 12:30:00,16.23,16.28,16.23,16.28,41391.133970120005,6.0175,6.036,6.0175,6.036,41391.134
2009-10-15 12:35:00,16.27,16.32,16.27,16.32,58412.93166789125,6.0323,6.0508,6.0323,6.0508,58412.9317
2009-10-15 12:40:00,16.32,16.32,16.31,16.32,15062.454077883907,6.0508,6.0508,6.0471,6.0508,15062.4541
2009-10-15 12:45:00,16.32,16.32,16.27,16.31,44697.52632867989,6.0508,6.0508,6.0323,6.0471,44697.5263
2009-10-15 12:50:00,16.31,16.33,16.3,16.32,51432.77002204261,6.0471,6.0545,6.0434,6.0508,51432.77
2009-10-15 12:55:00,16.32,16.32,16.27,16.28,43840.31349497918,6.0508,6.0508,6.0323,6.036,43840.3135
2009-10-15 13:00:00,16.27,16.29,16.27,16.28,60249.81631153563,6.0323,6.0397,6.0323,6.036,60249.8163
2009-10-15 13:05:00,16.28,16.28,16.27,16.28,38329.65956404605,6.036,6.036,6.0323,6.036,38329.6596
2009-10-15 13:10:00,16.27,16.29,16.27,16.28,31716.87484692628,6.0323,6.0397,6.0323,6.036,31716.8748
2009-10-15 13:15:00,16.29,16.29,16.27,16.27,24614.25422483468,6.0397,6.0397,6.0323,6.0323,24614.2542
2009-10-15 13:20:00,16.27,16.29,16.27,16.28,73475.38574577516,6.0323,6.0397,6.0323,6.036,73475.3857
2009-10-15 13:25:00,16.29,16.3,16.28,16.3,73108.00881704628,6.0397,6.0434,6.036,6.0434,73108.0088
2009-10-15 13:30:00,16.29,16.32,16.29,16.29,99069.3117805535,6.0397,6.0508,6.0397,6.0397,99069.3118
2009-10-15 13:35:00,16.29,16.31,16.28,16.3,49840.80333088415,6.0397,6.0471,6.036,6.0434,49840.8033
2009-10-15 13:40:00,16.3,16.31,16.29,16.3,13592.946362968403,6.0434,6.0471,6.0397,6.0434,13592.9464
2009-10-15 13:45:00,16.29,16.3,16.28,16.29,70046.53441097232,6.0397,6.0434,6.036,6.0397,70046.5344
2009-10-15 13:50:00,16.3,16.3,16.29,16.29,14817.53612539799,6.0434,6.0434,6.0397,6.0397,14817.5361
2009-10-15 13:55:00,16.3,16.3,16.28,16.28,113152.09404849376,6.0434,6.0434,6.036,6.036,113152.094
2009-10-15 14:00:00,16.28,16.29,16.27,16.29,163360.27430810675,6.036,6.0397,6.0323,6.0397,163360.2743
2009-10-15 14:05:00,16.28,16.32,16.28,16.31,51065.39309331374,6.036,6.0508,6.036,6.0471,51065.3931
2009-10-15 14:10:00,16.31,16.32,16.3,16.3,51310.31104579965,6.0471,6.0508,6.0434,6.0434,51310.311
2009-10-15 14:15:00,16.3,16.32,16.28,16.32,68209.64976732794,6.0434,6.0508,6.036,6.0508,68209.6498
2009-10-15 14:20:00,16.32,16.32,16.3,16.3,56820.9649767328,6.0508,6.0508,6.0434,6.0434,56820.965
2009-10-15 14:25:00,16.3,16.37,16.3,16.35,326230.71271124174,6.0434,6.0694,6.0434,6.062,326230.7127
2009-10-15 14:30:00,16.35,16.4,16.35,16.38,85353.90644134214,6.062,6.0805,6.062,6.0731,85353.9064
2009-10-15 14:35:00,16.37,16.41,16.37,16.41,85353.90644134214,6.0694,6.0842,6.0694,6.0842,85353.9064
2009-10-15 14:40:00,16.41,16.41,16.4,16.4,46656.869948567226,6.0842,6.0842,6.0805,6.0805,46656.8699
2009-10-15 14:45:00,16.4,16.41,16.39,16.41,42983.10066127847,6.0805,6.0842,6.0768,6.0842,42983.1007
2009-10-15 14:50:00,16.41,16.44,16.41,16.43,68577.02669605681,6.0842,6.0953,6.0842,6.0916,68577.0267
2009-10-15 14:55:00,16.43,16.44,16.41,16.42,45309.82120989468,6.0916,6.0953,6.0842,6.0879,45309.8212
2009-10-15 15:00:00,16.43,16.43,16.41,16.41,50698.016164584864,6.0916,6.0916,6.0842,6.0842,50698.0162
2009-10-15 15:05:00,16.42,16.45,16.41,16.43,133602.74308106783,6.0879,6.099,6.0842,6.0916,133602.7431
2009-10-15 15:10:00,16.43,16.44,16.4,16.4,77638.99093803576,6.0916,6.0953,6.0805,6.0805,77638.9909
2009-10-15 15:15:00,16.4,16.45,16.4,16.45,167034.04359539552,6.0805,6.099,6.0805,6.099,167034.0436
2009-10-15 15:20:00,16.45,16.45,16.43,16.44,238060.24981631152,6.099,6.099,6.0916,6.0953,238060.2498
2009-10-15 15:25:00,16.45,16.47,16.44,16.45,388317.4136664217,6.099,6.1064,6.0953,6.099,388317.4137
2009-10-15 15:30:00,16.44,16.46,16.44,16.45,79720.79353416605,6.0953,6.1027,6.0953,6.099,79720.7935
2009-10-15 15:35:00,16.46,16.5,16.46,16.5,125153.07372030368,6.1027,6.1176,6.1027,6.1176,125153.0737
2009-10-15 15:40:00,16.5,16.54,16.5,16.54,385990.6931178055,6.1176,6.1324,6.1176,6.1324,385990.6931
2009-10-15 15:45:00,16.54,16.54,16.49,16.5,398726.4266470732,6.1324,6.1324,6.1139,6.1176,398726.4266
2009-10-15 15:50:00,16.5,16.51,16.49,16.5,411707.0781288268,6.1176,6.1213,6.1139,6.1176,411707.0781
2009-10-15 15:55:00,16.5,16.52,16.5,16.52,386480.5290227773,6.1176,6.125,6.1176,6.125,386480.529
2009-10-16 09:30:00,16.37,16.5,16.27,16.27,433014.9399951016,6.0694,6.1176,6.0323,6.0323,433014.94
2009-10-16 09:35:00,16.28,16.42,16.28,16.41,64658.33945628214,6.036,6.0879,6.036,6.0842,64658.3395
2009-10-16 09:40:00,16.43,16.44,16.38,16.4,86088.66029879989,6.0916,6.0953,6.0731,6.0805,86088.6603
2009-10-16 09:45:00,16.4,16.45,16.37,16.45,74087.68062698995,6.0805,6.099,6.0694,6.099,74087.6806
2009-10-16 09:50:00,16.45,16.47,16.42,16.42,115601.27357335293,6.099,6.1064,6.0879,6.0879,115601.2736
2009-10-16 09:55:00,16.45,16.45,16.33,16.41,189688.95420034288,6.099,6.099,6.0545,6.0842,189688.9542
2009-10-16 10:00:00,16.4,16.41,16.26,16.26,122581.43521920156,6.0805,6.0842,6.0286,6.0286,122581.4352
2009-10-16 10:05:00,16.27,16.3,16.24,16.26,73475.38574577516,6.0323,6.0434,6.0212,6.0286,73475.3857
2009-10-16 10:10:00,16.26,16.27,16.2,16.23,81925.05510653931,6.0286,6.0323,6.0063,6.0175,81925.0551
2009-10-16 10:15:00,16.23,16.29,16.21,16.27,82047.51408278226,6.0175,6.0397,6.01,6.0323,82047.5141
2009-10-16 10:20:00,16.27,16.3,16.26,16.27,48616.213568454565,6.0323,6.0434,6.0286,6.0323,48616.2136
2009-10-16 10:25:00,16.27,16.28,16.25,16.25,47391.62380602498,6.0323,6.036,6.0249,6.0249,47391.6238
2009-10-16 10:30:00,16.25,16.26,16.23,16.24,52534.90080822924,6.0249,6.0286,6.0175,6.0212,52534.9008
2009-10-16 10:35:00,16.24,16.25,16.21,16.21,80700.46534410972,6.0212,6.0249,6.01,6.01,80700.4653
2009-10-16 10:40:00,16.21,16.22,16.14,16.18,90129.80651481752,6.01,6.0138,5.9841,5.9989,90129.8065
2009-10-16 10:45:00,16.18,16.2,16.15,16.2,52412.44183198628,5.9989,6.0063,5.9878,6.0063,52412.4418
2009-10-16 10:50:00,16.2,16.22,16.19,16.2,135072.25079598333,6.0063,6.0138,6.0026,6.0063,135072.2508
2009-10-16 10:55:00,16.19,16.2,16.17,16.18,74944.89346069067,6.0026,6.0063,5.9952,5.9989,74944.8935
2009-10-16 11:00:00,16.18,16.22,16.15,16.22,92456.52706343374,5.9989,6.0138,5.9878,6.0138,92456.5271
2009-10-16 11:05:00,16.21,16.24,16.19,16.19,84374.23463139847,6.01,6.0212,6.0026,6.0026,84374.2346
2009-10-16 11:10:00,16.19,16.23,16.18,16.23,82659.80896399706,6.0026,6.0175,5.9989,6.0175,82659.809
2009-10-16 11:15:00,16.23,16.29,16.22,16.29,94538.32965956404,6.0175,6.0397,6.0138,6.0397,94538.3297
2009-10-16 11:20:00,16.3,16.32,16.27,16.29,77026.69605682096,6.0434,6.0508,6.0323,6.0397,77026.6961
2009-10-16 11:25:00,16.29,16.3,16.26,16.3,53392.11364192995,6.0397,6.0434,6.0286,6.0434,53392.1136
2009-10-16 11:30:00,16.3,16.31,16.25,16.25,85353.90644134214,6.0434,6.0471,6.0249,6.0249,85353.9064
2009-10-16 11:35:00,16.25,16.26,16.23,16.23,34533.43130051433,6.0249,6.0286,6.0175,6.0175,34533.4313
2009-10-16 11:40:00,16.23,16.23,16.19,16.22,41758.51089884888,6.0175,6.0175,6.0026,6.0138,41758.5109
2009-10-16 11:45:00,16.22,16.23,16.21,16.21,33308.84153808474,6.0138,6.0175,6.01,6.01,33308.8415
2009-10-16 11:50:00,16.21,16.23,16.19,16.22,46656.869948567226,6.01,6.0175,6.0026,6.0138,46656.8699
2009-10-16 11:55:00,16.23,16.27,16.22,16.27,44207.69042370805,6.0175,6.0323,6.0138,6.0323,44207.6904
2009-10-16 12:00:00,16.27,16.28,16.27,16.27,19226.0592701445,6.0323,6.036,6.0323,6.0323,19226.0593
2009-10-16 12:05:00,16.27,16.28,16.27,16.28,20205.731080088168,6.0323,6.036,6.0323,6.036,20205.7311
2009-10-16 12:10:00,16.27,16.29,16.27,16.28,40289.00318393338,6.0323,6.0397,6.0323,6.036,40289.0032
2009-10-16 12:15:00,16.28,16.29,16.26,16.27,45309.82120989468,6.036,6.0397,6.0286,6.0323,45309.8212
2009-10-16 12:20:00,16.27,16.27,16.23,16.27,37717.36468283125,6.0323,6.0323,6.0175,6.0323,37717.3647
2009-10-16 12:25:00,16.26,16.29,16.25,16.26,84129.31667891255,6.0286,6.0397,6.0249,6.0286,84129.3167
2009-10-16 12:30:00,16.26,16.28,16.26,16.27,42125.88782757776,6.0286,6.036,6.0286,6.0323,42125.8878
2009-10-16 12:35:00,16.28,16.28,16.25,16.26,45432.28018613764,6.036,6.036,6.0249,6.0286,45432.2802
2009-10-16 12:40:00,16.26,16.27,16.25,16.26,30492.28508449669,6.0286,6.0323,6.0249,6.0286,30492.2851
2009-10-16 12:45:00,16.25,16.26,16.21,16.24,87680.62698995836,6.0249,6.0286,6.01,6.0212,87680.627
2009-10-16 12:50:00,16.24,16.26,16.23,16.25,59759.9804065638,6.0212,6.0286,6.0175,6.0249,59759.9804
2009-10-16 12:55:00,16.25,16.26,16.24,16.25,43228.01861376438,6.0249,6.0286,6.0212,6.0249,43228.0186
2009-10-16 13:00:00,16.25,16.25,16.23,16.24,53881.949546901786,6.0249,6.0249,6.0175,6.0212,53881.9495
2009-10-16 13:05:00,16.24,16.25,16.22,16.23,66127.84717119765,6.0212,6.0249,6.0138,6.0175,66127.8472
2009-10-16 13:10:00,16.23,16.27,16.23,16.25,48983.59049718344,6.0175,6.0323,6.0175,6.0249,48983.5905
2009-10-16 13:15:00,16.26,16.27,16.25,16.27,36860.15184913054,6.0286,6.0323,6.0249,6.0323,36860.1518
2009-10-16 13:20:00,16.27,16.27,16.26,16.27,51677.687974528526,6.0323,6.0323,6.0286,6.0323,51677.688
2009-10-16 13:25:00,16.27,16.28,16.27,16.27,29390.154298310063,6.0323,6.036,6.0323,6.0323,29390.1543
2009-10-16 13:30:00,16.28,16.28,16.27,16.27,69434.23952975753,6.036,6.036,6.0323,6.0323,69434.2395
2009-10-16 13:35:00,16.27,16.27,16.27,16.27,44697.52632867989,6.0323,6.0323,6.0323,6.0323,44697.5263
2009-10-16 13:40:00,16.27,16.28,16.25,16.27,104579.96571148664,6.0323,6.036,6.0249,6.0323,104579.9657
2009-10-16 13:45:00,16.27,16.28,16.25,16.28,67107.51898114131,6.0323,6.036,6.0249,6.036,67107.519
2009-10-16 13:50:00,16.28,16.28,16.24,16.26,60372.27528777859,6.036,6.036,6.0212,6.0286,60372.2753
2009-10-16 13:55:00,16.26,16.26,16.23,16.23,44819.98530492285,6.0286,6.0286,6.0175,6.0175,44819.9853
2009-10-16 14:00:00,16.23,16.23,16.21,16.23,63801.12662258143,6.0175,6.0175,6.01,6.0175,63801.1266
2009-10-16 14:05:00,16.22,16.23,16.19,16.19,53759.490570658825,6.0138,6.0175,6.0026,6.0026,53759.4906
2009-10-16 14:10:00,16.19,16.21,16.19,16.21,56698.50600048983,6.0026,6.01,6.0026,6.01,56698.506
2009-10-16 14:15:00,16.21,16.21,16.18,16.19,73965.221650747,6.01,6.01,5.9989,6.0026,73965.2217
2009-10-16 14:20:00,16.19,16.25,16.19,16.25,134582.4148910115,6.0026,6.0249,6.0026,6.0249,134582.4149
2009-10-16 14:25:00,16.21,16.26,16.21,16.25,56086.21111927504,6.01,6.0286,6.01,6.0249,56086.2111
2009-10-16 14:30:00,16.24,16.27,16.22,16.26,59882.43938280676,6.0212,6.0323,6.0138,6.0286,59882.4394
2009-10-16 14:35:00,16.26,16.27,16.25,16.27,47024.2468772961,6.0286,6.0323,6.0249,6.0323,47024.2469
2009-10-16 14:40:00,16.27,16.28,16.26,16.27,36125.397991672784,6.0323,6.036,6.0286,6.0323,36125.398
2009-10-16 14:45:00,16.27,16.29,16.27,16.28,77149.15503306391,6.0323,6.0397,6.0323,6.036,77149.155
2009-10-16 14:50:00,16.28,16.29,16.28,16.28,20083.27210384521,6.036,6.0397,6.036,6.036,20083.2721
2009-10-16 14:55:00,16.28,16.29,16.27,16.27,43595.39554249327,6.036,6.0397,6.0323,6.0323,43595.3955
2009-10-16 15:00:00,16.27,16.27,16.27,16.27,21797.697771246632,6.0323,6.0323,6.0323,6.0323,21797.6978
2009-10-16 15:05:00,16.27,16.27,16.27,16.27,51187.85206955669,6.0323,6.0323,6.0323,6.0323,51187.8521
2009-10-16 15:10:00,16.27,16.3,16.26,16.28,124295.86088660298,6.0323,6.0434,6.0286,6.036,124295.8609
2009-10-16 15:15:00,16.27,16.29,16.26,16.29,150134.70487386725,6.0323,6.0397,6.0286,6.0397,150134.7049
2009-10-16 15:20:00,16.28,16.29,16.27,16.27,55718.83419054616,6.036,6.0397,6.0323,6.0323,55718.8342
2009-10-16 15:25:00,16.27,16.3,16.27,16.29,115356.355620867,6.0323,6.0434,6.0323,6.0397,115356.3556
2009-10-16 15:30:00,16.3,16.31,16.27,16.31,87435.70903747244,6.0434,6.0471,6.0323,6.0471,87435.709
2009-10-16 15:35:00,16.31,16.33,16.31,16.32,89517.51163360274,6.0471,6.0545,6.0471,6.0508,89517.5116
2009-10-16 15:40:00,16.32,16.35,16.32,16.32,126500.12245897624,6.0508,6.062,6.0508,6.0508,126500.1225
2009-10-16 15:45:00,16.32,16.32,16.31,16.32,138990.938035758,6.0508,6.0508,6.0471,6.0508,138990.938
2009-10-16 15:50:00,16.32,16.32,16.23,16.24,440974.77345089393,6.0508,6.0508,6.0175,6.0212,440974.7735
2009-10-16 15:55:00,16.24,16.27,16.23,16.27,513103.11045799655,6.0212,6.0323,6.0175,6.0323,513103.1105
2009-10-19 09:30:00,16.19,16.28,16.19,16.27,94783.24761204996,6.0026,6.036,6.0026,6.0323,94783.2476
2009-10-19 09:35:00,16.27,16.33,16.24,16.32,61474.40607396522,6.0323,6.0545,6.0212,6.0508,61474.4061
2009-10-19 09:40:00,16.32,16.36,16.27,16.3,124785.6967915748,6.0508,6.0657,6.0323,6.0434,124785.6968
2009-10-19 09:45:00,16.3,16.32,16.23,16.26,112784.71711976489,6.0434,6.0508,6.0175,6.0286,112784.7171
2009-10-19 09:50:00,16.27,16.27,16.19,16.19,47146.70585353906,6.0323,6.0323,6.0026,6.0026,47146.7059
2009-10-19 09:55:00,16.19,16.26,16.19,16.25,63433.74969385256,6.0026,6.0286,6.0026,6.0249,63433.7497
2009-10-19 10:00:00,16.24,16.31,16.24,16.28,49106.0494734264,6.0212,6.0471,6.0212,6.036,49106.0495
2009-10-19 10:05:00,16.29,16.31,16.27,16.28,48738.672544697525,6.0397,6.0471,6.0323,6.036,48738.6725
2009-10-19 10:10:00,16.28,16.3,16.27,16.27,91966.69115846192,6.036,6.0434,6.0323,6.0323,91966.6912
2009-10-19 10:15:00,16.27,16.3,16.25,16.27,112907.17609600782,6.0323,6.0434,6.0249,6.0323,112907.1761
2009-10-19 10:20:00,16.27,16.36,16.27,16.33,101151.1143766838,6.0323,6.0657,6.0323,6.0545,101151.1144
2009-10-19 10:25:00,16.33,16.35,16.31,16.32,79720.79353416605,6.0545,6.062,6.0471,6.0508,79720.7935
2009-10-19 10:30:00,16.31,16.38,16.31,16.36,127479.7942689199,6.0471,6.0731,6.0471,6.0657,127479.7943
2009-10-19 10:35:00,16.36,16.4,16.35,16.4,55963.75214303208,6.0657,6.0805,6.062,6.0805,55963.7521
2009-10-19 10:40:00,16.4,16.41,16.37,16.38,79108.49865295125,6.0805,6.0842,6.0694,6.0731,79108.4987
2009-10-19 10:45:00,16.39,16.43,16.36,16.36,79475.87558168013,6.0768,6.0916,6.0657,6.0657,79475.8756
2009-10-19 10:50:00,16.36,16.36,16.33,16.34,79353.41660543717,6.0657,6.0657,6.0545,6.0582,79353.4166
2009-10-19 10:55:00,16.33,16.35,16.32,16.32,68332.1087435709,6.0545,6.062,6.0508,6.0508,68332.1087
2009-10-19 11:00:00,16.32,16.35,16.32,16.33,63311.2907176096,6.0508,6.062,6.0508,6.0545,63311.2907
2009-10-19 11:05:00,16.32,16.33,16.32,16.32,37349.98775410237,6.0508,6.0545,6.0508,6.0508,37349.9878
2009-10-19 11:10:00,16.32,16.36,16.32,16.36,43840.31349497918,6.0508,6.0657,6.0508,6.0657,43840.3135
2009-10-19 11:15:00,16.36,16.38,16.36,16.37,44697.52632867989,6.0657,6.0731,6.0657,6.0694,44697.5263
2009-10-19 11:20:00,16.37,16.41,16.35,16.41,89884.88856233162,6.0694,6.0842,6.062,6.0842,89884.8886
2009-10-19 11:25:00,16.41,16.41,16.39,16.41,63433.74969385256,6.0842,6.0842,6.0768,6.0842,63433.7497
2009-10-19 11:30:00,16.41,16.41,16.38,16.38,30982.120989468527,6.0842,6.0842,6.0731,6.0731,30982.121
2009-10-19 11:35:00,16.38,16.39,16.37,16.37,11388.684790595147,6.0731,6.0768,6.0694,6.0694,11388.6848
2009-10-19 11:40:00,16.37,16.4,16.37,16.37,74455.05755571883,6.0694,6.0805,6.0694,6.0694,74455.0576
2009-10-19 11:45:00,16.38,16.4,16.37,16.4,30859.662013225567,6.0731,6.0805,6.0694,6.0805,30859.662
2009-10-19 11:50:00,16.4,16.45,16.4,16.43,91109.4783247612,6.0805,6.099,6.0805,6.0916,91109.4783
2009-10-19 11:55:00,16.43,16.44,16.42,16.42,46289.49301983835,6.0916,6.0953,6.0879,6.0879,46289.493
2009-10-19 12:00:00,16.43,16.43,16.4,16.42,67597.35488611314,6.0916,6.0916,6.0805,6.0879,67597.3549
2009-10-19 12:05:00,16.41,16.41,16.37,16.39,64046.04457506735,6.0842,6.0842,6.0694,6.0768,64046.0446
2009-10-19 12:10:00,16.38,16.38,16.36,16.38,39431.790350232666,6.0731,6.0731,6.0657,6.0731,39431.7904
2009-10-19 12:15:00,16.38,16.41,16.38,16.41,31104.579965711484,6.0731,6.0842,6.0731,6.0842,31104.58
2009-10-19 12:20:00,16.41,16.41,16.41,16.41,3551.3103110458,6.0842,6.0842,6.0842,6.0842,3551.3103
2009-10-19 12:25:00,16.41,16.41,16.4,16.4,36982.6108253735,6.0842,6.0842,6.0805,6.0805,36982.6108
2009-10-19 12:30:00,16.41,16.41,16.4,16.41,21307.8618662748,6.0842,6.0842,6.0805,6.0842,21307.8619
2009-10-19 12:35:00,16.41,16.41,16.4,16.41,13960.32329169728,6.0842,6.0842,6.0805,6.0842,13960.3233
2009-10-19 12:40:00,16.4,16.44,16.4,16.42,46779.32892481019,6.0805,6.0953,6.0805,6.0879,46779.3289
2009-10-19 12:45:00,16.43,16.45,16.42,16.45,28777.85941709527,6.0916,6.099,6.0879,6.099,28777.8594
2009-10-19 12:50:00,16.45,16.45,16.42,16.43,23389.664462405093,6.099,6.099,6.0879,6.0916,23389.6645
2009-10-19 12:55:00,16.43,16.44,16.43,16.43,6367.866764633847,6.0916,6.0953,6.0916,6.0916,6367.8668
2009-10-19 13:00:00,16.43,16.44,16.41,16.41,94415.87068332107,6.0916,6.0953,6.0842,6.0842,94415.8707
2009-10-19 13:05:00,16.42,16.44,16.42,16.42,19348.51824638746,6.0879,6.0953,6.0879,6.0879,19348.5182
2009-10-19 13:10:00,16.43,16.44,16.41,16.42,37227.52877785941,6.0916,6.0953,6.0842,6.0879,37227.5288
2009-10-19 13:15:00,16.41,16.43,16.41,16.41,48248.83663972569,6.0842,6.0916,6.0842,6.0842,48248.8366
2009-10-19 13:20:00,16.41,16.42,16.41,16.41,51310.31104579965,6.0842,6.0879,6.0842,6.0842,51310.311
2009-10-19 13:25:00,16.41,16.42,16.4,16.41,90742.10139603232,6.0842,6.0879,6.0805,6.0842,90742.1014
2009-10-19 13:30:00,16.41,16.41,16.4,16.4,34410.972324271366,6.0842,6.0842,6.0805,6.0805,34410.9723
2009-10-19 13:35:00,16.41,16.45,16.4,16.44,104090.1298065148,6.0842,6.099,6.0805,6.0953,104090.1298
2009-10-19 13:40:00,16.44,16.45,16.42,16.45,71638.50110213079,6.0953,6.099,6.0879,6.099,71638.5011
2009-10-19 13:45:00,16.45,16.45,16.41,16.41,39186.87239774675,6.099,6.099,6.0842,6.0842,39186.8724
2009-10-19 13:50:00,16.41,16.44,16.41,16.43,45922.11609110948,6.0842,6.0953,6.0842,6.0916,45922.1161
2009-10-19 13:55:00,16.43,16.44,16.42,16.44,61719.32402645113,6.0916,6.0953,6.0879,6.0953,61719.324
2009-10-19 14:00:00,16.44,16.45,16.43,16.45,29390.154298310063,6.0953,6.099,6.0916,6.099,29390.1543
2009-10-19 14:05:00,16.45,16.45,16.44,16.44,29879.990203281897,6.099,6.099,6.0953,6.0953,29879.9902
2009-10-19 14:10:00,16.45,16.48,16.44,16.47,43840.31349497918,6.099,6.1101,6.0953,6.1064,43840.3135
2009-10-19 14:15:00,16.48,16.48,16.45,16.45,72985.54984080333,6.1101,6.1101,6.099,6.099,72985.5498
2009-10-19 14:20:00,16.46,16.47,16.45,16.46,77271.61400930688,6.1027,6.1064,6.099,6.1027,77271.614
2009-10-19 14:25:00,16.46,16.47,16.45,16.46,14327.700220426155,6.1027,6.1064,6.099,6.1027,14327.7002
2009-10-19 14:30:00,16.47,16.48,16.46,16.47,53392.11364192995,6.1064,6.1101,6.1027,6.1064,53392.1136
2009-10-19 14:35:00,16.48,16.48,16.46,16.47,21675.238795003672,6.1101,6.1101,6.1027,6.1064,21675.2388
2009-10-19 14:40:00,16.47,16.49,16.47,16.48,28777.85941709527,6.1064,6.1139,6.1064,6.1101,28777.8594
2009-10-19 14:45:00,16.48,16.49,16.45,16.46,52045.06490325741,6.1101,6.1139,6.099,6.1027,52045.0649
2009-10-19 14:50:00,16.47,16.47,16.46,16.47,22777.36958119029,6.1064,6.1064,6.1027,6.1064,22777.3696
2009-10-19 14:55:00,16.47,16.48,16.46,16.47,59025.226549106046,6.1064,6.1101,6.1027,6.1064,59025.2265
2009-10-19 15:00:00,16.47,16.48,16.45,16.46,45799.65711486652,6.1064,6.1101,6.099,6.1027,45799.6571
2009-10-19 15:05:00,16.46,16.47,16.46,16.46,24859.1721773206,6.1027,6.1064,6.1027,6.1027,24859.1722
2009-10-19 15:10:00,16.47,16.47,16.45,16.45,30737.20303698261,6.1064,6.1064,6.099,6.099,30737.203
2009-10-19 15:15:00,16.45,16.45,16.44,16.45,66617.68307616947,6.099,6.099,6.0953,6.099,66617.6831
2009-10-19 15:20:00,16.44,16.45,16.43,16.43,25226.54910604947,6.0953,6.099,6.0916,6.0916,25226.5491
2009-10-19 15:25:00,16.43,16.44,16.42,16.44,43962.77247122214,6.0916,6.0953,6.0879,6.0953,43962.7725
2009-10-19 15:30:00,16.43,16.44,16.43,16.43,25716.385011021302,6.0916,6.0953,6.0916,6.0916,25716.385
2009-10-19 15:35:00,16.44,16.44,16.43,16.43,34288.513348028406,6.0953,6.0953,6.0916,6.0916,34288.5133
2009-10-19 15:40:00,16.42,16.43,16.42,16.43,67597.35488611314,6.0879,6.0916,6.0879,6.0916,67597.3549
2009-10-19 15:45:00,16.42,16.44,16.42,16.43,172667.15650257163,6.0879,6.0953,6.0879,6.0916,172667.1565
2009-10-19 15:50:00,16.42,16.44,16.42,16.42,109110.94783247611,6.0879,6.0953,6.0879,6.0879,109110.9478
2009-10-19 15:55:00,16.42,16.43,16.4,16.41,314719.5689444036,6.0879,6.0916,6.0805,6.0842,314719.5689
2009-10-20 09:30:00,16.5,16.5,16.32,16.34,100293.90154298308,6.1176,6.1176,6.0508,6.0582,100293.9015
2009-10-20 09:35:00,16.34,16.47,16.32,16.34,113152.09404849376,6.0582,6.1064,6.0508,6.0582,113152.094
2009-10-20 09:40:00,16.33,16.37,16.31,16.32,78986.0396767083,6.0545,6.0694,6.0471,6.0508,78986.0397
2009-10-20 09:45:00,16.32,16.39,16.29,16.38,97109.96816066618,6.0508,6.0768,6.0397,6.0731,97109.9682
2009-10-20 09:50:00,16.39,16.4,16.36,16.36,44819.98530492285,6.0768,6.0805,6.0657,6.0657,44819.9853
2009-10-20 09:55:00,16.36,16.36,16.3,16.33,46167.03404359539,6.0657,6.0657,6.0434,6.0545,46167.034
2009-10-20 10:00:00,16.34,16.34,16.3,16.31,75924.56527063434,6.0582,6.0582,6.0434,6.0471,75924.5653
2009-10-20 10:05:00,16.31,16.31,16.26,16.26,88415.3808474161,6.0471,6.0471,6.0286,6.0286,88415.3808
2009-10-20 10:10:00,16.26,16.27,16.23,16.27,138501.10213078617,6.0286,6.0323,6.0175,6.0323,138501.1021
2009-10-20 10:15:00,16.27,16.27,16.17,16.2,134949.79181974038,6.0323,6.0323,5.9952,6.0063,134949.7918
2009-10-20 10:20:00,16.2,16.23,16.18,16.23,69924.07543472936,6.0063,6.0175,5.9989,6.0175,69924.0754
2009-10-20 10:25:00,16.23,16.25,16.19,16.2,93191.2809208915,6.0175,6.0249,6.0026,6.0063,93191.2809
2009-10-20 10:30:00,16.2,16.21,16.16,16.18,81190.30124908155,6.0063,6.01,5.9915,5.9989,81190.3012
2009-10-20 10:35:00,16.19,16.24,16.19,16.22,102498.16311535636,6.0026,6.0212,6.0026,6.0138,102498.1631
2009-10-20 10:40:00,16.21,16.23,16.16,16.16,65148.175361253976,6.01,6.0175,5.9915,5.9915,65148.1754
2009-10-20 10:45:00,16.17,16.18,16.13,16.14,74455.05755571883,5.9952,5.9989,5.9804,5.9841,74455.0576
2009-10-20 10:50:00,16.14,16.15,16.13,16.14,118907.6659319128,5.9841,5.9878,5.9804,5.9841,118907.6659
2009-10-20 10:55:00,16.14,16.15,16.13,16.13,107396.5221650747,5.9841,5.9878,5.9804,5.9804,107396.5222
2009-10-20 11:00:00,16.14,16.16,16.14,16.14,57188.34190546167,5.9841,5.9915,5.9841,5.9841,57188.3419
2009-10-20 11:05:00,16.14,16.17,16.14,16.17,47024.2468772961,5.9841,5.9952,5.9841,5.9952,47024.2469
2009-10-20 11:10:00,16.17,16.19,16.14,16.15,164339.94611805043,5.9952,6.0026,5.9841,5.9878,164339.9461
2009-10-20 11:15:00,16.14,16.16,16.13,16.14,74332.59857947587,5.9841,5.9915,5.9804,5.9841,74332.5986
2009-10-20 11:20:00,16.14,16.17,16.13,16.13,86823.41415625764,5.9841,5.9952,5.9804,5.9804,86823.4142
2009-10-20 11:25:00,16.13,16.14,16.08,16.08,100906.19642419789,5.9804,5.9841,5.9618,5.9618,100906.1964
2009-10-20 11:30:00,16.09,16.1,16.08,16.09,78496.20377173646,5.9656,5.9693,5.9618,5.9656,78496.2038
2009-10-20 11:35:00,16.09,16.09,15.96,15.96,183443.546411952,5.9656,5.9656,5.9174,5.9174,183443.5464
2009-10-20 11:40:00,15.97,15.99,15.95,15.95,75924.56527063434,5.9211,5.9285,5.9136,5.9136,75924.5653
2009-10-20 11:45:00,15.95,15.95,15.92,15.93,134459.95591476854,5.9136,5.9136,5.9025,5.9062,134459.9559
2009-10-20 11:50:00,15.93,15.98,15.92,15.97,82782.26794024001,5.9062,5.9248,5.9025,5.9211,82782.2679
2009-10-20 11:55:00,15.98,16.01,15.96,16.0,69311.78055351457,5.9248,5.9359,5.9174,5.9322,69311.7806
2009-10-20 12:00:00,16.0,16.02,15.99,16.01,88660.29879990203,5.9322,5.9396,5.9285,5.9359,88660.2988
2009-10-20 12:05:00,16.01,16.01,15.97,16.01,72495.71393583149,5.9359,5.9359,5.9211,5.9359,72495.7139
2009-10-20 12:10:00,16.01,16.04,15.98,16.03,91721.773205976,5.9359,5.947,5.9248,5.9433,91721.7732
2009-10-20 12:15:00,16.03,16.03,16.0,16.01,122581.43521920156,5.9433,5.9433,5.9322,5.9359,122581.4352
2009-10-20 12:20:00,16.01,16.05,16.01,16.03,41880.96987509184,5.9359,5.9507,5.9359,5.9433,41880.9699
2009-10-20 12:25:00,16.03,16.06,16.03,16.05,54371.78545187362,5.9433,5.9544,5.9433,5.9507,54371.7855
2009-10-20 12:30:00,16.05,16.07,16.01,16.03,69311.78055351457,5.9507,5.9581,5.9359,5.9433,69311.7806
2009-10-20 12:35:00,16.03,16.05,15.98,16.0,96252.75532696546,5.9433,5.9507,5.9248,5.9322,96252.7553
2009-10-20 12:40:00,16.0,16.06,16.0,16.06,81925.05510653931,5.9322,5.9544,5.9322,5.9544,81925.0551
2009-10-20 12:45:00,16.06,16.08,16.05,16.08,57923.095762919416,5.9544,5.9618,5.9507,5.9618,57923.0958
2009-10-20 12:50:00,16.08,16.11,16.08,16.1,61719.32402645113,5.9618,5.973,5.9618,5.9693,61719.324
2009-10-20 12:55:00,16.09,16.12,16.09,16.1,46411.95199608131,5.9656,5.9767,5.9656,5.9693,46411.952
2009-10-20 13:00:00,16.1,16.14,16.1,16.13,51922.60592701445,5.9693,5.9841,5.9693,5.9804,51922.6059
2009-10-20 13:05:00,16.13,16.14,16.12,16.13,48861.13152094048,5.9804,5.9841,5.9767,5.9804,48861.1315
2009-10-20 13:10:00,16.13,16.14,16.12,16.14,51922.60592701445,5.9804,5.9841,5.9767,5.9841,51922.6059
2009-10-20 13:15:00,16.14,16.15,16.13,16.14,29512.613274553023,5.9841,5.9878,5.9804,5.9841,29512.6133
2009-10-20 13:20:00,16.13,16.14,16.13,16.14,26696.05682096497,5.9804,5.9841,5.9804,5.9841,26696.0568
2009-10-20 13:25:00,16.14,16.14,16.12,16.14,79598.3345579231,5.9841,5.9841,5.9767,5.9841,79598.3346
2009-10-20 13:30:00,16.14,16.16,16.12,16.14,60127.35733529268,5.9841,5.9915,5.9767,5.9841,60127.3573
2009-10-20 13:35:00,16.15,16.16,16.14,16.14,37105.06980161645,5.9878,5.9915,5.9841,5.9841,37105.0698
2009-10-20 13:40:00,16.14,16.14,16.13,16.14,27675.728630908645,5.9841,5.9841,5.9804,5.9841,27675.7286
2009-10-20 13:45:00,16.14,16.17,16.14,16.16,105314.7195689444,5.9841,5.9952,5.9841,5.9915,105314.7196
2009-10-20 13:50:00,16.16,16.17,16.13,16.14,131520.94048493754,5.9915,5.9952,5.9804,5.9841,131520.9405
2009-10-20 13:55:00,16.14,16.14,16.09,16.1,90007.34753857457,5.9841,5.9841,5.9656,5.9693,90007.3475
2009-10-20 14:00:00,16.09,16.11,16.08,16.11,64903.257408768055,5.9656,5.973,5.9618,5.973,64903.2574
2009-10-20 14:05:00,16.12,16.16,16.12,16.15,46167.03404359539,5.9767,5.9915,5.9767,5.9878,46167.034
2009-10-20 14:10:00,16.15,16.16,16.14,16.15,9919.177075679649,5.9878,5.9915,5.9841,5.9878,9919.1771
2009-10-20 14:15:00,16.16,16.19,16.15,16.19,112172.42223855008,5.9915,6.0026,5.9878,6.0026,112172.4222
2009-10-20 14:20:00,16.19,16.19,16.17,16.17,26818.51579720793,6.0026,6.0026,5.9952,5.9952,26818.5158
2009-10-20 14:25:00,16.17,16.17,16.14,16.16,36860.15184913054,5.9952,5.9952,5.9841,5.9915,36860.1518
2009-10-20 14:30:00,16.17,16.2,16.14,16.19,96742.59123193727,5.9952,6.0063,5.9841,6.0026,96742.5912
2009-10-20 14:35:00,16.19,16.23,16.18,16.23,69801.6164584864,6.0026,6.0175,5.9989,6.0175,69801.6165
2009-10-20 14:40:00,16.23,16.23,16.19,16.19,43105.55963752143,6.0175,6.0175,6.0026,6.0026,43105.5596
2009-10-20 14:45:00,16.19,16.21,16.18,16.19,36125.397991672784,6.0026,6.01,5.9989,6.0026,36125.398
2009-10-20 14:50:00,16.19,16.19,16.16,16.17,29022.77736958119,6.0026,6.0026,5.9915,5.9952,29022.7774
2009-10-20 14:55:00,16.17,16.17,16.14,16.16,31839.33382316924,5.9952,5.9952,5.9841,5.9915,31839.3338
2009-10-20 15:00:00,16.16,16.19,16.15,16.17,52657.3597844722,5.9915,6.0026,5.9878,5.9952,52657.3598
2009-10-20 15:05:00,16.18,16.18,16.12,16.13,92211.60911094784,5.9989,5.9989,5.9767,5.9804,92211.6091
2009-10-20 15:10:00,16.13,16.14,16.1,16.11,61351.94709772226,5.9804,5.9841,5.9693,5.973,61351.9471
2009-10-20 15:15:00,16.11,16.14,16.09,16.14,51800.14695077149,5.973,5.9841,5.9656,5.9841,51800.147
2009-10-20 15:20:00,16.13,16.14,16.11,16.11,36615.23389664462,5.9804,5.9841,5.973,5.973,36615.2339
2009-10-20 15:25:00,16.1,16.14,16.1,16.14,59025.226549106046,5.9693,5.9841,5.9693,5.9841,59025.2265
2009-10-20 15:30:00,16.14,16.17,16.13,16.16,118785.20695566984,5.9841,5.9952,5.9804,5.9915,118785.207
2009-10-20 15:35:00,16.16,16.19,16.15,16.18,54616.703404359534,5.9915,6.0026,5.9878,5.9989,54616.7034
2009-10-20 15:40:00,16.18,16.21,16.18,16.19,82169.97305902521,5.9989,6.01,5.9989,6.0026,82169.9731
2009-10-20 15:45:00,16.19,16.21,16.19,16.21,112784.71711976489,6.0026,6.01,6.0026,6.01,112784.7171
2009-10-20 15:50:00,16.21,16.22,16.19,16.22,153441.09723242713,6.01,6.0138,6.0026,6.0138,153441.0972
2009-10-20 15:55:00,16.22,16.22,16.21,16.22,145848.64070536368,6.0138,6.0138,6.01,6.0138,145848.6407
2009-10-21 09:30:00,16.05,16.14,16.05,16.11,75312.27038941954,5.9507,5.9841,5.9507,5.973,75312.2704
2009-10-21 09:35:00,16.12,16.19,16.04,16.16,63188.83174136664,5.9767,6.0026,5.947,5.9915,63188.8317
2009-10-21 09:40:00,16.16,16.23,16.16,16.22,95395.54249326474,5.9915,6.0175,5.9915,6.0138,95395.5425
2009-10-21 09:45:00,16.23,16.23,16.1,16.12,134949.79181974038,6.0175,6.0175,5.9693,5.9767,134949.7918
2009-10-21 09:50:00,16.12,16.23,16.09,16.23,117683.07616948322,5.9767,6.0175,5.9656,6.0175,117683.0762
2009-10-21 09:55:00,16.23,16.29,16.23,16.27,129561.5968650502,6.0175,6.0397,6.0175,6.0323,129561.5969
2009-10-21 10:00:00,16.28,16.32,16.27,16.31,262674.5040411462,6.036,6.0508,6.0323,6.0471,262674.504
2009-10-21 10:05:00,16.31,16.38,16.3,16.38,112784.71711976489,6.0471,6.0731,6.0434,6.0731,112784.7171
2009-10-21 10:10:00,16.38,16.39,16.35,16.36,113274.5530247367,6.0731,6.0768,6.062,6.0657,113274.553
2009-10-21 10:15:00,16.36,16.41,16.35,16.36,145603.72275287777,6.0657,6.0842,6.062,6.0657,145603.7228
2009-10-21 10:20:00,16.35,16.36,16.32,16.32,100906.19642419789,6.062,6.0657,6.0508,6.0508,100906.1964
2009-10-21 10:25:00,16.32,16.34,16.31,16.32,117438.1582169973,6.0508,6.0582,6.0471,6.0508,117438.1582
2009-10-21 10:30:00,16.32,16.42,16.29,16.41,168136.17438158215,6.0508,6.0879,6.0397,6.0842,168136.1744
2009-10-21 10:35:00,16.42,16.48,16.42,16.45,134704.87386725447,6.0879,6.1101,6.0879,6.099,134704.8739
2009-10-21 10:40:00,16.45,16.5,16.44,16.47,114131.7658584374,6.099,6.1176,6.0953,6.1064,114131.7659
2009-10-21 10:45:00,16.48,16.52,16.45,16.49,76047.02424687729,6.1101,6.125,6.099,6.1139,76047.0242
2009-10-21 10:50:00,16.5,16.51,16.48,16.49,110213.07861866274,6.1176,6.1213,6.1101,6.1139,110213.0786
2009-10-21 10:55:00,16.5,16.5,16.36,16.38,203649.27749204016,6.1176,6.1176,6.0657,6.0731,203649.2775
2009-10-21 11:00:00,16.38,16.38,16.36,16.36,88905.21675238795,6.0731,6.0731,6.0657,6.0657,88905.2168
2009-10-21 11:05:00,16.38,16.41,16.36,16.38,77761.44991427871,6.0731,6.0842,6.0657,6.0731,77761.4499
2009-10-21 11:10:00,16.37,16.39,16.35,16.36,103232.9169728141,6.0694,6.0768,6.062,6.0657,103232.917
2009-10-21 11:15:00,16.36,16.37,16.35,16.35,77394.07298554984,6.0657,6.0694,6.062,6.062,77394.073
2009-10-21 11:20:00,16.35,16.37,16.34,16.36,65515.55228998285,6.062,6.0694,6.0582,6.0657,65515.5523
2009-10-21 11:25:00,16.36,16.44,16.36,16.43,74822.4344844477,6.0657,6.0953,6.0657,6.0916,74822.4345
2009-10-21 11:30:00,16.42,16.45,16.4,16.4,68454.56771981386,6.0879,6.099,6.0805,6.0805,68454.5677
2009-10-21 11:35:00,16.41,16.49,16.41,16.47,96007.83737447954,6.0842,6.1139,6.0842,6.1064,96007.8374
2009-10-21 11:40:00,16.48,16.48,16.43,16.44,74944.89346069067,6.1101,6.1101,6.0916,6.0953,74944.8935
2009-10-21 11:45:00,16.44,16.46,16.42,16.43,160176.34092578985,6.0953,6.1027,6.0879,6.0916,160176.3409
2009-10-21 11:50:00,16.43,16.45,16.39,16.45,54126.8674993877,6.0916,6.099,6.0768,6.099,54126.8675
2009-10-21 11:55:00,16.44,16.46,16.44,16.45,33308.84153808474,6.0953,6.1027,6.0953,6.099,33308.8415
2009-10-21 12:00:00,16.46,16.5,16.45,16.49,44942.44428116581,6.1027,6.1176,6.099,6.1139,44942.4443
2009-10-21 12:05:00,16.5,16.5,16.46,16.48,55473.91623806024,6.1176,6.1176,6.1027,6.1101,55473.9162
2009-10-21 12:10:00,16.47,16.49,16.45,16.45,43717.85451873622,6.1064,6.1139,6.099,6.099,43717.8545
2009-10-21 12:15:00,16.45,16.46,16.42,16.45,75802.10629439137,6.099,6.1027,6.0879,6.099,75802.1063
2009-10-21 12:20:00,16.45,16.45,16.43,16.45,59392.60347783492,6.099,6.099,6.0916,6.099,59392.6035
2009-10-21 12:25:00,16.44,16.46,16.41,16.46,87313.25006122948,6.0953,6.1027,6.0842,6.1027,87313.2501
2009-10-21 12:30:00,16.46,16.47,16.45,16.45,98334.55792309577,6.1027,6.1064,6.099,6.099,98334.5579
2009-10-21 12:35:00,16.45,16.48,16.45,16.48,58168.01371540534,6.099,6.1101,6.099,6.1101,58168.0137
2009-10-21 12:40:00,16.47,16.52,16.47,16.51,90619.64241978936,6.1064,6.125,6.1064,6.1213,90619.6424
2009-10-21 12:45:00,16.51,16.54,16.5,16.52,56943.42395297575,6.1213,6.1324,6.1176,6.125,56943.424
2009-10-21 12:50:00,16.52,16.55,16.52,16.55,80333.08841538084,6.125,6.1361,6.125,6.1361,80333.0884
2009-10-21 12:55:00,16.55,16.58,16.54,16.56,65393.09331373989,6.1361,6.1472,6.1324,6.1398,65393.0933
2009-10-21 13:00:00,16.56,16.57,16.54,16.54,40533.921136419296,6.1398,6.1435,6.1324,6.1324,40533.9211
2009-10-21 13:05:00,16.54,16.54,16.51,16.54,45677.19813862356,6.1324,6.1324,6.1213,6.1324,45677.1981
2009-10-21 13:10:00,16.54,16.56,16.53,16.56,32084.25177565516,6.1324,6.1398,6.1287,6.1398,32084.2518
2009-10-21 13:15:00,16.56,16.56,16.53,16.55,82169.97305902521,6.1398,6.1398,6.1287,6.1361,82169.9731
2009-10-21 13:20:00,16.55,16.58,16.55,16.57,57800.636786676456,6.1361,6.1472,6.1361,6.1435,57800.6368
2009-10-21 13:25:00,16.57,16.57,16.55,16.56,33798.67744305657,6.1435,6.1435,6.1361,6.1398,33798.6774
2009-10-21 13:30:00,16.56,16.57,16.53,16.53,51065.39309331374,6.1398,6.1435,6.1287,6.1287,51065.3931
2009-10-21 13:35:00,16.53,16.56,16.51,16.55,39554.24932647563,6.1287,6.1398,6.1213,6.1361,39554.2493
2009-10-21 13:40:00,16.54,16.56,16.54,16.55,31961.7927994122,6.1324,6.1398,6.1324,6.1361,31961.7928
2009-10-21 13:45:00,16.55,16.56,16.51,16.53,127112.41734019102,6.1361,6.1398,6.1213,6.1287,127112.4173
2009-10-21 13:50:00,16.52,16.56,16.51,16.54,172789.61547881458,6.125,6.1398,6.1213,6.1324,172789.6155
2009-10-21 13:55:00,16.54,16.58,16.54,16.58,42738.18270879255,6.1324,6.1472,6.1324,6.1472,42738.1827
2009-10-21 14:00:00,16.58,16.59,16.53,16.54,86088.66029879989,6.1472,6.1509,6.1287,6.1324,86088.6603
2009-10-21 14:05:00,16.54,16.57,16.54,16.54,111682.58633357823,6.1324,6.1435,6.1324,6.1324,111682.5863
2009-10-21 14:10:00,16.54,16.54,16.51,16.52,56208.670095518,6.1324,6.1324,6.1213,6.125,56208.6701
2009-10-21 14:15:00,16.52,16.52,16.43,16.44,139970.6098457017,6.125,6.125,6.0916,6.0953,139970.6098
2009-10-21 14:20:00,16.43,16.47,16.41,16.46,285329.4146460936,6.0916,6.1064,6.0842,6.1027,285329.4146
2009-10-21 14:25:00,16.46,16.51,16.46,16.48,69434.23952975753,6.1027,6.1213,6.1027,6.1101,69434.2395
2009-10-21 14:30:00,16.47,16.5,16.45,16.48,93681.11682586333,6.1064,6.1176,6.099,6.1101,93681.1168
2009-10-21 14:35:00,16.48,16.5,16.47,16.49,38819.49546901788,6.1101,6.1176,6.1064,6.1139,38819.4955
2009-10-21 14:40:00,16.49,16.53,16.49,16.53,39676.70830271859,6.1139,6.1287,6.1139,6.1287,39676.7083
2009-10-21 14:45:00,16.53,16.59,16.52,16.59,71271.1241734019,6.1287,6.1509,6.125,6.1509,71271.1242
2009-10-21 14:50:00,16.58,16.59,16.55,16.56,103232.9169728141,6.1472,6.1509,6.1361,6.1398,103232.917
2009-10-21 14:55:00,16.57,16.59,16.56,16.58,47024.2468772961,6.1435,6.1509,6.1398,6.1472,47024.2469
2009-10-21 15:00:00,16.58,16.59,16.56,16.57,107886.35807004652,6.1472,6.1509,6.1398,6.1435,107886.3581
2009-10-21 15:05:00,16.57,16.59,16.57,16.59,46901.78790105315,6.1435,6.1509,6.1435,6.1509,46901.7879
2009-10-21 15:10:00,16.59,16.59,16.55,16.55,77516.53196179279,6.1509,6.1509,6.1361,6.1361,77516.532
2009-10-21 15:15:00,16.55,16.56,16.52,16.54,74822.4344844477,6.1361,6.1398,6.125,6.1324,74822.4345
2009-10-21 15:20:00,16.54,16.54,16.43,16.46,219813.86235611068,6.1324,6.1324,6.0916,6.1027,219813.8624
2009-10-21 15:25:00,16.46,16.54,16.41,16.42,198873.3774185648,6.1027,6.1324,6.0842,6.0879,198873.3774
2009-10-21 15:30:00,16.43,16.43,16.34,16.36,305167.76879745285,6.0916,6.0916,6.0582,6.0657,305167.7688
2009-10-21 15:35:00,16.36,16.37,16.33,16.34,465833.9456282145,6.0657,6.0694,6.0545,6.0582,465833.9456
2009-10-21 15:40:00,16.34,16.36,16.3,16.3,440240.01959343615,6.0582,6.0657,6.0434,6.0434,440240.0196
2009-10-21 15:45:00,16.3,16.33,16.29,16.29,375459.2211609111,6.0434,6.0545,6.0397,6.0397,375459.2212
2009-10-21 15:50:00,16.3,16.3,16.24,16.25,222385.5008572128,6.0434,6.0434,6.0212,6.0249,222385.5009
2009-10-21 15:55:00,16.24,16.25,16.2,16.2,407176.0960078373,6.0212,6.0249,6.0063,6.0063,407176.096
2009-10-22 09:30:00,16.19,16.2,15.99,16.1,123928.48395787412,6.0026,6.0063,5.9285,5.9693,123928.484
2009-10-22 09:35:00,16.1,16.17,16.1,16.11,105069.80161645848,5.9693,5.9952,5.9693,5.973,105069.8016
2009-10-22 09:40:00,16.11,16.14,16.07,16.07,82292.43203526818,5.973,5.9841,5.9581,5.9581,82292.432
2009-10-22 09:45:00,16.07,16.08,15.99,15.99,108621.11192750427,5.9581,5.9618,5.9285,5.9285,108621.1119
2009-10-22 09:50:00,15.99,16.01,15.91,15.96,133970.1200097967,5.9285,5.9359,5.8988,5.9174,133970.12
2009-10-22 09:55:00,15.96,15.97,15.9,15.96,104335.04775900072,5.9174,5.9211,5.8951,5.9174,104335.0478
2009-10-22 10:00:00,15.96,15.97,15.9,15.96,96987.5091844232,5.9174,5.9211,5.8951,5.9174,96987.5092
2009-10-22 10:05:00,15.96,16.01,15.96,15.97,75679.64731814842,5.9174,5.9359,5.9174,5.9211,75679.6473
2009-10-22 10:10:00,15.97,16.05,15.96,16.04,57433.25985794758,5.9211,5.9507,5.9174,5.947,57433.2599
2009-10-22 10:15:00,16.03,16.05,15.99,16.02,30247.36713201077,5.9433,5.9507,5.9285,5.9396,30247.3671
2009-10-22 10:20:00,16.02,16.1,16.01,16.06,65760.47024246877,5.9396,5.9693,5.9359,5.9544,65760.4702
2009-10-22 10:25:00,16.06,16.08,15.98,16.03,94293.41170707812,5.9544,5.9618,5.9248,5.9433,94293.4117
2009-10-22 10:30:00,16.03,16.06,15.93,15.94,64413.42150379622,5.9433,5.9544,5.9062,5.9099,64413.4215
2009-10-22 10:35:00,15.95,15.96,15.9,15.91,44819.98530492285,5.9136,5.9174,5.8951,5.8988,44819.9853
2009-10-22 10:40:00,15.91,15.92,15.9,15.92,36247.856967915744,5.8988,5.9025,5.8951,5.9025,36247.857
2009-10-22 10:45:00,15.92,15.94,15.88,15.94,71148.66519715895,5.9025,5.9099,5.8877,5.9099,71148.6652
2009-10-22 10:50:00,15.93,16.04,15.93,16.02,95518.00146950773,5.9062,5.947,5.9062,5.9396,95518.0015
2009-10-22 10:55:00,16.02,16.05,16.01,16.02,141317.65858437424,5.9396,5.9507,5.9359,5.9396,141317.6586
2009-10-22 11:00:00,16.03,16.1,16.03,16.08,56331.12907176096,5.9433,5.9693,5.9433,5.9618,56331.1291
2009-10-22 11:05:00,16.07,16.1,16.06,16.07,63678.66764633847,5.9581,5.9693,5.9544,5.9581,63678.6676
2009-10-22 11:10:00,16.07,16.08,16.04,16.06,69311.78055351457,5.9581,5.9618,5.947,5.9544,69311.7806
2009-10-22 11:15:00,16.06,16.07,16.01,16.01,49228.50844966936,5.9544,5.9581,5.9359,5.9359,49228.5084
2009-10-22 11:20:00,16.0,16.01,15.99,16.0,38819.49546901788,5.9322,5.9359,5.9285,5.9322,38819.4955
2009-10-22 11:25:00,16.0,16.01,15.99,15.99,50208.18025961303,5.9322,5.9359,5.9285,5.9285,50208.1803
2009-10-22 11:30:00,15.99,16.0,15.95,15.96,53269.65466568699,5.9285,5.9322,5.9136,5.9174,53269.6547
2009-10-22 11:35:00,15.96,15.97,15.95,15.96,28655.400440852314,5.9174,5.9211,5.9136,5.9174,28655.4004
2009-10-22 11:40:00,15.96,16.01,15.95,16.01,34533.43130051433,5.9174,5.9359,5.9136,5.9359,34533.4313
2009-10-22 11:45:00,16.01,16.04,15.99,16.01,50330.63923585598,5.9359,5.947,5.9285,5.9359,50330.6392
2009-10-22 11:50:00,16.01,16.02,15.97,15.99,37472.446730345335,5.9359,5.9396,5.9211,5.9285,37472.4467
2009-10-22 11:55:00,15.99,15.99,15.95,15.95,34900.8082292432,5.9285,5.9285,5.9136,5.9136,34900.8082
2009-10-22 12:00:00,15.95,15.95,15.92,15.93,131153.56355620865,5.9136,5.9136,5.9025,5.9062,131153.5636
2009-10-22 12:05:00,15.93,15.97,15.92,15.96,38819.49546901788,5.9062,5.9211,5.9025,5.9174,38819.4955
2009-10-22 12:10:00,15.97,15.99,15.96,15.99,37472.446730345335,5.9211,5.9285,5.9174,5.9285,37472.4467
2009-10-22 12:15:00,15.99,16.0,15.96,15.96,40411.462160176336,5.9285,5.9322,5.9174,5.9174,40411.4622
2009-10-22 12:20:00,15.96,15.99,15.92,15.92,39676.70830271859,5.9174,5.9285,5.9025,5.9025,39676.7083
2009-10-22 12:25:00,15.92,15.92,15.88,15.88,60984.570168993385,5.9025,5.9025,5.8877,5.8877,60984.5702
2009-10-22 12:30:00,15.89,15.94,15.88,15.92,48003.91868723977,5.8914,5.9099,5.8877,5.9025,48003.9187
2009-10-22 12:35:00,15.93,15.96,15.92,15.93,76414.40117560617,5.9062,5.9174,5.9025,5.9062,76414.4012
2009-10-22 12:40:00,15.93,15.94,15.92,15.92,34533.43130051433,5.9062,5.9099,5.9025,5.9025,34533.4313
2009-10-22 12:45:00,15.93,15.98,15.92,15.95,92456.52706343374,5.9062,5.9248,5.9025,5.9136,92456.5271
2009-10-22 12:50:00,15.96,15.98,15.95,15.97,37839.82365907421,5.9174,5.9248,5.9136,5.9211,37839.8237
2009-10-22 12:55:00,15.96,15.97,15.94,15.94,23389.664462405093,5.9174,5.9211,5.9099,5.9099,23389.6645
2009-10-22 13:00:00,15.95,15.95,15.93,15.93,69679.15748224345,5.9136,5.9136,5.9062,5.9062,69679.1575
2009-10-22 13:05:00,15.93,15.94,15.92,15.92,23512.12343864805,5.9062,5.9099,5.9025,5.9025,23512.1234
2009-10-22 13:10:00,15.92,15.93,15.91,15.91,21430.320842517754,5.9025,5.9062,5.8988,5.8988,21430.3208
2009-10-22 13:15:00,15.91,15.92,15.88,15.88,26696.05682096497,5.8988,5.9025,5.8877,5.8877,26696.0568
2009-10-22 13:20:00,15.89,15.91,15.88,15.89,55228.99828557433,5.8914,5.8988,5.8877,5.8914,55228.9983
2009-10-22 13:25:00,15.89,15.94,15.89,15.91,113274.5530247367,5.8914,5.9099,5.8914,5.8988,113274.553
2009-10-22 13:30:00,15.9,15.92,15.88,15.9,82292.43203526818,5.8951,5.9025,5.8877,5.8951,82292.432
2009-10-22 13:35:00,15.91,15.93,15.9,15.92,48493.7545922116,5.8988,5.9062,5.8951,5.9025,48493.7546
2009-10-22 13:40:00,15.92,15.92,15.9,15.9,45799.65711486652,5.9025,5.9025,5.8951,5.8951,45799.6571
2009-10-22 13:45:00,15.91,15.92,15.9,15.9,33063.92358559882,5.8988,5.9025,5.8951,5.8951,33063.9236
2009-10-22 13:50:00,15.9,15.93,15.9,15.92,54494.24442811657,5.8951,5.9062,5.8951,5.9025,54494.2444
2009-10-22 13:55:00,15.92,15.92,15.9,15.91,64413.42150379622,5.9025,5.9025,5.8951,5.8988,64413.4215
2009-10-22 14:00:00,15.92,15.97,15.91,15.96,142174.87141807494,5.9025,5.9211,5.8988,5.9174,142174.8714
2009-10-22 14:05:00,15.96,15.96,15.95,15.96,76169.48322312025,5.9174,5.9174,5.9136,5.9174,76169.4832
2009-10-22 14:10:00,15.96,15.99,15.95,15.98,108621.11192750427,5.9174,5.9285,5.9136,5.9248,108621.1119
2009-10-22 14:15:00,15.97,16.03,15.97,16.01,121846.6813617438,5.9211,5.9433,5.9211,5.9359,121846.6814
2009-10-22 14:20:00,16.01,16.05,16.01,16.05,96130.2963507225,5.9359,5.9507,5.9359,5.9507,96130.2964
2009-10-22 14:25:00,16.04,16.05,15.98,16.0,206465.8339456282,5.947,5.9507,5.9248,5.9322,206465.8339
2009-10-22 14:30:00,16.0,16.05,15.99,15.99,168136.17438158215,5.9322,5.9507,5.9285,5.9285,168136.1744
2009-10-22 14:35:00,15.99,16.05,15.98,16.05,136174.38158216997,5.9285,5.9507,5.9248,5.9507,136174.3816
2009-10-22 14:40:00,16.05,16.05,16.0,16.0,103232.9169728141,5.9507,5.9507,5.9322,5.9322,103232.917
2009-10-22 14:45:00,16.01,16.01,15.97,15.99,86700.95518001469,5.9359,5.9359,5.9211,5.9285,86700.9552
2009-10-22 14:50:00,15.99,16.0,15.98,16.0,56208.670095518,5.9285,5.9322,5.9248,5.9322,56208.6701
2009-10-22 14:55:00,15.99,16.01,15.98,16.0,110580.4555473916,5.9285,5.9359,5.9248,5.9322,110580.4555
2009-10-22 15:00:00,16.01,16.04,15.99,16.04,122948.81214793044,5.9359,5.947,5.9285,5.947,122948.8121
2009-10-22 15:05:00,16.04,16.06,16.01,16.05,105192.26059270144,5.947,5.9544,5.9359,5.9507,105192.2606
2009-10-22 15:10:00,16.05,16.07,16.05,16.06,121234.386480529,5.9507,5.9581,5.9507,5.9544,121234.3865
2009-10-22 15:15:00,16.06,16.1,16.06,16.1,118295.371050698,5.9544,5.9693,5.9544,5.9693,118295.3711
2009-10-22 15:20:00,16.1,16.12,16.09,16.12,119152.58388439871,5.9693,5.9767,5.9656,5.9767,119152.5839
2009-10-22 15:25:00,16.12,16.12,16.1,16.1,125520.45064903256,5.9767,5.9767,5.9693,5.9693,125520.4506
2009-10-22 15:30:00,16.11,16.13,16.1,16.12,107396.5221650747,5.973,5.9804,5.9693,5.9767,107396.5222
2009-10-22 15:35:00,16.12,16.14,16.11,16.12,148910.11511143766,5.9767,5.9841,5.973,5.9767,148910.1151
2009-10-22 15:40:00,16.13,16.14,16.11,16.13,208180.25961302963,5.9804,5.9841,5.973,5.9804,208180.2596
2009-10-22 15:45:00,16.13,16.13,16.09,16.12,201934.85182463872,5.9804,5.9804,5.9656,5.9767,201934.8518
2009-10-22 15:50:00,16.12,16.16,16.11,16.14,203404.35953955425,5.9767,5.9915,5.973,5.9841,203404.3595
2009-10-22 15:55:00,16.14,16.15,16.13,16.14,451506.2454077884,5.9841,5.9878,5.9804,5.9841,451506.2454
2009-10-23 09:30:00,16.26,16.35,16.18,16.27,74455.05755571883,6.0286,6.062,5.9989,6.0323,74455.0576
2009-10-23 09:35:00,16.24,16.27,16.18,16.25,93681.11682586333,6.0212,6.0323,5.9989,6.0249,93681.1168
2009-10-23 09:40:00,16.24,16.24,16.16,16.23,72250.79598334557,6.0212,6.0212,5.9915,6.0175,72250.796
2009-10-23 09:45:00,16.23,16.23,16.15,16.16,90497.1834435464,6.0175,6.0175,5.9878,5.9915,90497.1834
2009-10-23 09:50:00,16.16,16.18,16.13,16.15,104579.96571148664,5.9915,5.9989,5.9804,5.9878,104579.9657
2009-10-23 09:55:00,16.16,16.16,16.1,16.14,103110.45799657116,5.9915,5.9915,5.9693,5.9841,103110.458
2009-10-23 10:00:00,16.14,16.23,16.05,16.05,224834.680382072,5.9841,6.0175,5.9507,5.9507,224834.6804
2009-10-23 10:05:00,16.05,16.05,15.96,15.98,130051.43277002205,5.9507,5.9507,5.9174,5.9248,130051.4328
2009-10-23 10:10:00,15.98,16.01,15.92,15.99,114009.30688219446,5.9248,5.9359,5.9025,5.9285,114009.3069
2009-10-23 10:15:00,15.99,16.05,15.95,16.05,67229.97795738427,5.9285,5.9507,5.9136,5.9507,67229.978
2009-10-23 10:20:00,16.05,16.05,16.01,16.03,112294.88121479304,5.9507,5.9507,5.9359,5.9433,112294.8812
2009-10-23 10:25:00,16.03,16.04,15.97,16.01,81312.76022532451,5.9433,5.947,5.9211,5.9359,81312.7602
2009-10-23 10:30:00,16.01,16.01,15.91,15.92,121724.22238550083,5.9359,5.9359,5.8988,5.9025,121724.2224
2009-10-23 10:35:00,15.92,15.96,15.91,15.93,90987.01934851824,5.9025,5.9174,5.8988,5.9062,90987.0193
2009-10-23 10:40:00,15.94,15.96,15.92,15.93,66740.14205241244,5.9099,5.9174,5.9025,5.9062,66740.1421
2009-10-23 10:45:00,15.93,15.95,15.88,15.93,72863.09086456036,5.9062,5.9136,5.8877,5.9062,72863.0909
2009-10-23 10:50:00,15.93,15.96,15.91,15.93,72250.79598334557,5.9062,5.9174,5.8988,5.9062,72250.796
2009-10-23 10:55:00,15.94,15.94,15.86,15.86,82169.97305902521,5.9099,5.9099,5.8803,5.8803,82169.9731
2009-10-23 11:00:00,15.86,15.88,15.81,15.82,89027.6757286309,5.8803,5.8877,5.8617,5.8654,89027.6757
2009-10-23 11:05:00,15.82,15.85,15.78,15.84,83027.18589272593,5.8654,5.8766,5.8506,5.8729,83027.1859
2009-10-23 11:10:00,15.84,15.86,15.83,15.83,43595.39554249327,5.8729,5.8803,5.8692,5.8692,43595.3955
2009-10-23 11:15:00,15.83,15.83,15.7,15.73,175361.2539799167,5.8692,5.8692,5.821,5.8321,175361.254
2009-10-23 11:20:00,15.73,15.74,15.7,15.74,93926.03477834925,5.8321,5.8358,5.821,5.8358,93926.0348
2009-10-23 11:25:00,15.74,15.78,15.74,15.76,70046.53441097232,5.8358,5.8506,5.8358,5.8432,70046.5344
2009-10-23 11:30:00,15.75,15.77,15.73,15.74,81925.05510653931,5.8395,5.8469,5.8321,5.8358,81925.0551
2009-10-23 11:35:00,15.73,15.8,15.73,15.8,96620.13225569432,5.8321,5.858,5.8321,5.858,96620.1323
2009-10-23 11:40:00,15.8,15.82,15.79,15.8,57065.88292921871,5.858,5.8654,5.8543,5.858,57065.8829
2009-10-23 11:45:00,15.8,15.81,15.75,15.76,75679.64731814842,5.858,5.8617,5.8395,5.8432,75679.6473
2009-10-23 11:50:00,15.76,15.81,15.75,15.79,100538.819495469,5.8432,5.8617,5.8395,5.8543,100538.8195
2009-10-23 11:55:00,15.78,15.79,15.75,15.78,90987.01934851824,5.8506,5.8543,5.8395,5.8506,90987.0193
2009-10-23 12:00:00,15.78,15.81,15.78,15.78,49595.88537839824,5.8506,5.8617,5.8506,5.8506,49595.8854
2009-10-23 12:05:00,15.78,15.8,15.76,15.78,94660.788635807,5.8506,5.858,5.8432,5.8506,94660.7886
2009-10-23 12:10:00,15.77,15.78,15.71,15.71,80822.92432035267,5.8469,5.8506,5.8247,5.8247,80822.9243
2009-10-23 12:15:00,15.71,15.72,15.69,15.7,54004.408523144746,5.8247,5.8284,5.8172,5.821,54004.4085
2009-10-23 12:20:00,15.7,15.71,15.65,15.66,99681.6066617683,5.821,5.8247,5.8024,5.8061,99681.6067
2009-10-23 12:25:00,15.65,15.7,15.65,15.7,66617.68307616947,5.8024,5.821,5.8024,5.821,66617.6831
2009-10-23 12:30:00,15.7,15.7,15.68,15.68,32329.16972814107,5.821,5.821,5.8135,5.8135,32329.1697
2009-10-23 12:35:00,15.68,15.74,15.68,15.72,86578.49620377173,5.8135,5.8358,5.8135,5.8284,86578.4962
2009-10-23 12:40:00,15.72,15.73,15.7,15.7,68332.1087435709,5.8284,5.8321,5.821,5.821,68332.1087
2009-10-23 12:45:00,15.71,15.77,15.71,15.76,74087.68062698995,5.8247,5.8469,5.8247,5.8432,74087.6806
2009-10-23 12:50:00,15.76,15.78,15.76,15.76,41023.75704139113,5.8432,5.8506,5.8432,5.8432,41023.757
2009-10-23 12:55:00,15.76,15.77,15.72,15.72,36002.93901542983,5.8432,5.8469,5.8284,5.8284,36002.939
2009-10-23 13:00:00,15.72,15.72,15.68,15.7,84986.52951261327,5.8284,5.8284,5.8135,5.821,84986.5295
2009-10-23 13:05:00,15.7,15.7,15.67,15.69,61964.241978937054,5.821,5.821,5.8098,5.8172,61964.242
2009-10-23 13:10:00,15.69,15.74,15.68,15.73,93558.65784962036,5.8172,5.8358,5.8135,5.8321,93558.6578
2009-10-23 13:15:00,15.72,15.74,15.7,15.7,37962.28263531717,5.8284,5.8358,5.821,5.821,37962.2826
2009-10-23 13:20:00,15.7,15.7,15.63,15.63,97599.804065638,5.821,5.821,5.795,5.795,97599.8041
2009-10-23 13:25:00,15.63,15.65,15.62,15.63,47391.62380602498,5.795,5.8024,5.7913,5.795,47391.6238
2009-10-23 13:30:00,15.62,15.64,15.56,15.57,186994.8567229978,5.7913,5.7987,5.769,5.7728,186994.8567
2009-10-23 13:35:00,15.57,15.59,15.56,15.58,68944.40362478569,5.7728,5.7802,5.769,5.7765,68944.4036
2009-10-23 13:40:00,15.59,15.64,15.57,15.62,99436.6887092824,5.7802,5.7987,5.7728,5.7913,99436.6887
2009-10-23 13:45:00,15.62,15.63,15.58,15.61,130908.64560372276,5.7913,5.795,5.7765,5.7876,130908.6456
2009-10-23 13:50:00,15.61,15.62,15.57,15.59,107151.60421258878,5.7876,5.7913,5.7728,5.7802,107151.6042
2009-10-23 13:55:00,15.59,15.63,15.56,15.63,141440.1175606172,5.7802,5.795,5.769,5.795,141440.1176
2009-10-23 14:00:00,15.63,15.63,15.56,15.57,112417.340191036,5.795,5.795,5.769,5.7728,112417.3402
2009-10-23 14:05:00,15.57,15.62,15.56,15.6,156869.94856722996,5.7728,5.7913,5.769,5.7839,156869.9486
2009-10-23 14:10:00,15.61,15.64,15.6,15.63,98824.3938280676,5.7876,5.7987,5.7839,5.795,98824.3938
2009-10-23 14:15:00,15.62,15.65,15.62,15.65,87313.25006122948,5.7913,5.8024,5.7913,5.8024,87313.2501
2009-10-23 14:20:00,15.65,15.68,15.64,15.66,103967.67083027185,5.8024,5.8135,5.7987,5.8061,103967.6708
2009-10-23 14:25:00,15.65,15.67,15.65,15.65,66372.76512368357,5.8024,5.8098,5.8024,5.8024,66372.7651
2009-10-23 14:30:00,15.65,15.65,15.61,15.64,86333.57825128581,5.8024,5.8024,5.7876,5.7987,86333.5783
2009-10-23 14:35:00,15.64,15.65,15.63,15.64,51800.14695077149,5.7987,5.8024,5.795,5.7987,51800.147
2009-10-23 14:40:00,15.64,15.66,15.61,15.66,47514.082782267935,5.7987,5.8061,5.7876,5.8061,47514.0828
2009-10-23 14:45:00,15.65,15.66,15.62,15.63,34410.972324271366,5.8024,5.8061,5.7913,5.795,34410.9723
2009-10-23 14:50:00,15.63,15.64,15.59,15.59,46411.95199608131,5.795,5.7987,5.7802,5.7802,46411.952
2009-10-23 14:55:00,15.59,15.6,15.56,15.58,62086.70095518001,5.7802,5.7839,5.769,5.7765,62086.701
2009-10-23 15:00:00,15.58,15.6,15.56,15.56,59882.43938280676,5.7765,5.7839,5.769,5.769,59882.4394
2009-10-23 15:05:00,15.56,15.64,15.56,15.61,172177.32059759978,5.769,5.7987,5.769,5.7876,172177.3206
2009-10-23 15:10:00,15.61,15.65,15.58,15.64,81557.67817781043,5.7876,5.8024,5.7765,5.7987,81557.6782
2009-10-23 15:15:00,15.65,15.65,15.62,15.64,99314.22973303942,5.8024,5.8024,5.7913,5.7987,99314.2297
2009-10-23 15:20:00,15.63,15.64,15.6,15.6,91354.39627724711,5.795,5.7987,5.7839,5.7839,91354.3963
2009-10-23 15:25:00,15.6,15.61,15.57,15.58,82292.43203526818,5.7839,5.7876,5.7728,5.7765,82292.432
2009-10-23 15:30:00,15.58,15.6,15.56,15.57,114499.14278716627,5.7765,5.7839,5.769,5.7728,114499.1428
2009-10-23 15:35:00,15.58,15.58,15.52,15.54,177932.89248101885,5.7765,5.7765,5.7542,5.7616,177932.8925
2009-10-23 15:40:00,15.54,15.56,15.52,15.56,158951.75116336026,5.7616,5.769,5.7542,5.769,158951.7512
2009-10-23 15:45:00,15.56,15.61,15.56,15.61,112662.25814352192,5.769,5.7876,5.769,5.7876,112662.2581
2009-10-23 15:50:00,15.61,15.65,15.6,15.65,190913.54396277247,5.7876,5.8024,5.7839,5.8024,190913.544
2009-10-23 15:55:00,15.65,15.65,15.65,15.65,235855.98824393825,5.8024,5.8024,5.8024,5.8024,235855.9882
2009-10-26 09:30:00,15.68,15.92,15.68,15.87,108988.48885623316,5.8135,5.9025,5.8135,5.884,108988.4889
2009-10-26 09:35:00,15.87,16.01,15.84,15.9,147318.1484202792,5.884,5.9359,5.8729,5.8951,147318.1484
2009-10-26 09:40:00,15.92,15.92,15.85,15.85,60004.89835904972,5.9025,5.9025,5.8766,5.8766,60004.8984
2009-10-26 09:45:00,15.86,16.01,15.85,16.0,132623.07127112415,5.8803,5.9359,5.8766,5.9322,132623.0713
2009-10-26 09:50:00,16.01,16.06,16.0,16.02,104702.4246877296,5.9359,5.9544,5.9322,5.9396,104702.4247
2009-10-26 09:55:00,16.03,16.05,16.0,16.03,70413.9113397012,5.9433,5.9507,5.9322,5.9433,70413.9113
2009-10-26 10:00:00,16.04,16.1,16.03,16.07,107151.60421258878,5.947,5.9693,5.9433,5.9581,107151.6042
2009-10-26 10:05:00,16.08,16.1,16.04,16.06,130908.64560372276,5.9618,5.9693,5.947,5.9544,130908.6456
2009-10-26 10:10:00,16.05,16.06,16.01,16.01,93191.2809208915,5.9507,5.9544,5.9359,5.9359,93191.2809
2009-10-26 10:15:00,16.01,16.03,16.0,16.03,82904.72691648298,5.9359,5.9433,5.9322,5.9433,82904.7269
2009-10-26 10:20:00,16.03,16.05,16.0,16.01,119275.04286064168,5.9433,5.9507,5.9322,5.9359,119275.0429
2009-10-26 10:25:00,16.01,16.12,16.01,16.1,122214.05829047268,5.9359,5.9767,5.9359,5.9693,122214.0583
2009-10-26 10:30:00,16.1,16.13,16.1,16.11,151849.13054126868,5.9693,5.9804,5.9693,5.973,151849.1305
2009-10-26 10:35:00,16.11,16.14,16.08,16.09,226916.4829782023,5.973,5.9841,5.9618,5.9656,226916.483
2009-10-26 10:40:00,16.1,16.11,16.08,16.11,110702.91452363458,5.9693,5.973,5.9618,5.973,110702.9145
2009-10-26 10:45:00,16.1,16.17,16.1,16.15,105927.0144501592,5.9693,5.9952,5.9693,5.9878,105927.0145
2009-10-26 10:50:00,16.15,16.16,16.13,16.15,78496.20377173646,5.9878,5.9915,5.9804,5.9878,78496.2038
2009-10-26 10:55:00,16.14,16.16,16.1,16.14,107396.5221650747,5.9841,5.9915,5.9693,5.9841,107396.5222
2009-10-26 11:00:00,16.14,16.14,16.1,16.1,60617.1932402645,5.9841,5.9841,5.9693,5.9693,60617.1932
2009-10-26 11:05:00,16.09,16.14,16.08,16.14,95395.54249326474,5.9656,5.9841,5.9618,5.9841,95395.5425
2009-10-26 11:10:00,16.14,16.14,16.1,16.12,153318.63825618415,5.9841,5.9841,5.9693,5.9767,153318.6383
2009-10-26 11:15:00,16.12,16.14,16.07,16.11,376316.4339946118,5.9767,5.9841,5.9581,5.973,376316.434
2009-10-26 11:20:00,16.1,16.12,16.1,16.11,113764.38892970854,5.9693,5.9767,5.9693,5.973,113764.3889
2009-10-26 11:25:00,16.1,16.13,16.1,16.1,284472.2018123928,5.9693,5.9804,5.9693,5.9693,284472.2018
2009-10-26 11:30:00,16.1,16.1,15.96,15.99,604090.1298065148,5.9693,5.9693,5.9174,5.9285,604090.1298
2009-10-26 11:35:00,16.01,16.01,15.83,15.87,378888.0724957139,5.9359,5.9359,5.8692,5.884,378888.0725
2009-10-26 11:40:00,15.87,15.87,15.79,15.8,119397.50183688464,5.884,5.884,5.8543,5.858,119397.5018
2009-10-26 11:45:00,15.79,16.09,15.78,15.79,199118.29537105068,5.8543,5.9656,5.8506,5.8543,199118.2954
2009-10-26 11:50:00,15.8,15.83,15.78,15.78,190301.24908155767,5.858,5.8692,5.8506,5.8506,190301.2491
2009-10-26 11:55:00,15.78,16.09,15.58,15.59,1036615.2338966446,5.8506,5.9656,5.7765,5.7802,1036615.2339
2009-10-26 12:00:00,15.59,15.62,15.5,15.5,276879.7452853294,5.7802,5.7913,5.7468,5.7468,276879.7453
2009-10-26 12:05:00,15.51,15.55,15.47,15.52,188709.2823903992,5.7505,5.7653,5.7357,5.7542,188709.2824
2009-10-26 12:10:00,15.52,15.59,15.5,15.57,123928.48395787412,5.7542,5.7802,5.7468,5.7728,123928.484
2009-10-26 12:15:00,15.57,15.6,15.56,15.57,28655.400440852314,5.7728,5.7839,5.769,5.7728,28655.4004
2009-10-26 12:20:00,15.57,15.58,15.5,15.53,59637.52143032084,5.7728,5.7765,5.7468,5.7579,59637.5214
2009-10-26 12:25:00,15.52,15.52,15.48,15.52,64413.42150379622,5.7542,5.7542,5.7394,5.7542,64413.4215
2009-10-26 12:30:00,15.52,15.52,15.48,15.52,47759.000734753856,5.7542,5.7542,5.7394,5.7542,47759.0007
2009-10-26 12:35:00,15.52,15.57,15.5,15.56,61841.783002694094,5.7542,5.7728,5.7468,5.769,61841.783
2009-10-26 12:40:00,15.56,15.56,15.5,15.51,62209.15993142297,5.769,5.769,5.7468,5.7505,62209.1599
2009-10-26 12:45:00,15.51,15.52,15.47,15.5,61964.241978937054,5.7505,5.7542,5.7357,5.7468,61964.242
2009-10-26 12:50:00,15.5,15.52,15.49,15.52,51922.60592701445,5.7468,5.7542,5.7431,5.7542,51922.6059
2009-10-26 12:55:00,15.52,15.56,15.52,15.56,60494.73426402155,5.7542,5.769,5.7542,5.769,60494.7343
2009-10-26 13:00:00,15.56,15.58,15.55,15.56,42125.88782757776,5.769,5.7765,5.7653,5.769,42125.8878
2009-10-26 13:05:00,15.56,15.58,15.56,15.56,21797.697771246632,5.769,5.7765,5.769,5.769,21797.6978
2009-10-26 13:10:00,15.56,15.56,15.52,15.53,44575.06735243693,5.769,5.769,5.7542,5.7579,44575.0674
2009-10-26 13:15:00,15.53,15.53,15.43,15.43,57923.095762919416,5.7579,5.7579,5.7208,5.7208,57923.0958
2009-10-26 13:20:00,15.44,15.46,15.36,15.37,91231.93730100416,5.7246,5.732,5.6949,5.6986,91231.9373
2009-10-26 13:25:00,15.36,15.36,15.32,15.35,158339.45628214546,5.6949,5.6949,5.6801,5.6912,158339.4563
2009-10-26 13:30:00,15.36,15.37,15.34,15.36,30982.120989468527,5.6949,5.6986,5.6875,5.6949,30982.121
2009-10-26 13:35:00,15.36,15.4,15.35,15.4,52412.44183198628,5.6949,5.7097,5.6912,5.7097,52412.4418
2009-10-26 13:40:00,15.41,15.48,15.4,15.46,52289.98285574332,5.7134,5.7394,5.7097,5.732,52289.9829
2009-10-26 13:45:00,15.45,15.47,15.43,15.44,54739.162380602495,5.7283,5.7357,5.7208,5.7246,54739.1624
2009-10-26 13:50:00,15.44,15.45,15.43,15.44,60372.27528777859,5.7246,5.7283,5.7208,5.7246,60372.2753
2009-10-26 13:55:00,15.45,15.47,15.44,15.46,58412.93166789125,5.7283,5.7357,5.7246,5.732,58412.9317
2009-10-26 14:00:00,15.46,15.48,15.45,15.47,37717.36468283125,5.732,5.7394,5.7283,5.7357,37717.3647
2009-10-26 14:05:00,15.48,15.48,15.43,15.44,56331.12907176096,5.7394,5.7394,5.7208,5.7246,56331.1291
2009-10-26 14:10:00,15.44,15.46,15.43,15.46,32206.71075189811,5.7246,5.732,5.7208,5.732,32206.7108
2009-10-26 14:15:00,15.45,15.45,15.43,15.44,168503.55131031104,5.7283,5.7283,5.7208,5.7246,168503.5513
2009-10-26 14:20:00,15.44,15.47,15.43,15.44,70536.37031594415,5.7246,5.7357,5.7208,5.7246,70536.3703
2009-10-26 14:25:00,15.43,15.45,15.43,15.44,91721.773205976,5.7208,5.7283,5.7208,5.7246,91721.7732
2009-10-26 14:30:00,15.44,15.45,15.4,15.42,125275.53269654664,5.7246,5.7283,5.7097,5.7171,125275.5327
2009-10-26 14:35:00,15.42,15.45,15.39,15.44,112907.17609600782,5.7171,5.7283,5.706,5.7246,112907.1761
2009-10-26 14:40:00,15.44,15.44,15.38,15.38,67229.97795738427,5.7246,5.7246,5.7023,5.7023,67229.978
2009-10-26 14:45:00,15.38,15.4,15.35,15.36,67719.81386235611,5.7023,5.7097,5.6912,5.6949,67719.8139
2009-10-26 14:50:00,15.36,15.41,15.35,15.41,48983.59049718344,5.6949,5.7134,5.6912,5.7134,48983.5905
2009-10-26 14:55:00,15.4,15.45,15.39,15.39,115968.6505020818,5.7097,5.7283,5.706,5.706,115968.6505
2009-10-26 15:00:00,15.39,15.44,15.39,15.44,62209.15993142297,5.706,5.7246,5.706,5.7246,62209.1599
2009-10-26 15:05:00,15.44,15.46,15.38,15.4,71883.4190546167,5.7246,5.732,5.7023,5.7097,71883.4191
2009-10-26 15:10:00,15.4,15.41,15.38,15.38,52167.52387950036,5.7097,5.7134,5.7023,5.7023,52167.5239
2009-10-26 15:15:00,15.38,15.43,15.38,15.39,84496.69360764143,5.7023,5.7208,5.7023,5.706,84496.6936
2009-10-26 15:20:00,15.39,15.42,15.37,15.39,104824.88366397256,5.706,5.7171,5.6986,5.706,104824.8837
2009-10-26 15:25:00,15.39,15.39,15.33,15.34,83272.10384521185,5.706,5.706,5.6838,5.6875,83272.1038
2009-10-26 15:30:00,15.34,15.35,15.33,15.34,120744.55057555718,5.6875,5.6912,5.6838,5.6875,120744.5506
2009-10-26 15:35:00,15.34,15.35,15.31,15.34,140337.98677443055,5.6875,5.6912,5.6764,5.6875,140337.9868
2009-10-26 15:40:00,15.34,15.37,15.34,15.36,79108.49865295125,5.6875,5.6986,5.6875,5.6949,79108.4987
2009-10-26 15:45:00,15.36,15.42,15.36,15.42,82414.89101151114,5.6949,5.7171,5.6949,5.7171,82414.891
2009-10-26 15:50:00,15.42,15.43,15.39,15.39,197526.32867989223,5.7171,5.7208,5.706,5.706,197526.3287
2009-10-26 15:55:00,15.39,15.42,15.38,15.41,307984.32525104086,5.706,5.7171,5.7023,5.7134,307984.3253
2009-10-27 09:30:00,15.44,15.76,15.44,15.6,119519.9608131276,5.7246,5.8432,5.7246,5.7839,119519.9608
2009-10-27 09:35:00,15.6,15.7,15.6,15.63,86823.41415625764,5.7839,5.821,5.7839,5.795,86823.4142
2009-10-27 09:40:00,15.62,15.63,15.49,15.53,69679.15748224345,5.7913,5.795,5.7431,5.7579,69679.1575
2009-10-27 09:45:00,15.52,15.55,15.48,15.54,99681.6066617683,5.7542,5.7653,5.7394,5.7616,99681.6067
2009-10-27 09:50:00,15.53,15.59,15.52,15.57,193485.18246387452,5.7579,5.7802,5.7542,5.7728,193485.1825
2009-10-27 09:55:00,15.57,15.6,15.52,15.56,101396.03232916971,5.7728,5.7839,5.7542,5.769,101396.0323
2009-10-27 10:00:00,15.56,15.56,15.43,15.48,311290.71760960075,5.769,5.769,5.7208,5.7394,311290.7176
2009-10-27 10:05:00,15.48,15.48,15.36,15.43,125520.45064903256,5.7394,5.7394,5.6949,5.7208,125520.4506
2009-10-27 10:10:00,15.43,15.46,15.42,15.46,93313.73989713444,5.7208,5.732,5.7171,5.732,93313.7399
2009-10-27 10:15:00,15.46,15.48,15.4,15.41,55596.3752143032,5.732,5.7394,5.7097,5.7134,55596.3752
2009-10-27 10:20:00,15.43,15.47,15.38,15.44,116213.5684545677,5.7208,5.7357,5.7023,5.7246,116213.5685
2009-10-27 10:25:00,15.45,15.63,15.44,15.62,140827.8226794024,5.7283,5.795,5.7246,5.7913,140827.8227
2009-10-27 10:30:00,15.62,15.62,15.54,15.56,62821.45481263776,5.7913,5.7913,5.7616,5.769,62821.4548
2009-10-27 10:35:00,15.56,15.61,15.52,15.56,75802.10629439137,5.769,5.7876,5.7542,5.769,75802.1063
2009-10-27 10:40:00,15.56,15.66,15.56,15.62,130296.35072250797,5.769,5.8061,5.769,5.7913,130296.3507
2009-10-27 10:45:00,15.63,15.65,15.6,15.61,111927.50428606416,5.795,5.8024,5.7839,5.7876,111927.5043
2009-10-27 10:50:00,15.62,15.63,15.55,15.61,81680.13715405339,5.7913,5.795,5.7653,5.7876,81680.1372
2009-10-27 10:55:00,15.6,15.65,15.58,15.65,72740.63188831741,5.7839,5.8024,5.7765,5.8024,72740.6319
2009-10-27 11:00:00,15.65,15.66,15.59,15.59,92701.44501591966,5.8024,5.8061,5.7802,5.7802,92701.445
2009-10-27 11:05:00,15.59,15.65,15.58,15.65,103232.9169728141,5.7802,5.8024,5.7765,5.8024,103232.917
2009-10-27 11:10:00,15.65,15.65,15.58,15.61,75557.18834190545,5.8024,5.8024,5.7765,5.7876,75557.1883
2009-10-27 11:15:00,15.59,15.59,15.53,15.56,97967.18099436688,5.7802,5.7802,5.7579,5.769,97967.181
2009-10-27 11:20:00,15.56,15.6,15.54,15.57,71148.66519715895,5.769,5.7839,5.7616,5.7728,71148.6652
2009-10-27 11:25:00,15.57,15.64,15.55,15.63,48371.29561596864,5.7728,5.7987,5.7653,5.795,48371.2956
2009-10-27 11:30:00,15.63,15.65,15.61,15.64,51310.31104579965,5.795,5.8024,5.7876,5.7987,51310.311
2009-10-27 11:35:00,15.65,15.7,15.65,15.7,77638.99093803576,5.8024,5.821,5.8024,5.821,77638.9909
2009-10-27 11:40:00,15.7,15.7,15.63,15.65,83761.93975018368,5.821,5.821,5.795,5.8024,83761.9398
2009-10-27 11:45:00,15.66,15.69,15.65,15.68,66372.76512368357,5.8061,5.8172,5.8024,5.8135,66372.7651
2009-10-27 11:50:00,15.69,15.71,15.65,15.66,72128.33700710261,5.8172,5.8247,5.8024,5.8061,72128.337
2009-10-27 11:55:00,15.66,15.7,15.65,15.69,74087.68062698995,5.8061,5.821,5.8024,5.8172,74087.6806
2009-10-27 12:00:00,15.7,15.71,15.63,15.63,74944.89346069067,5.821,5.8247,5.795,5.795,74944.8935
2009-10-27 12:05:00,15.64,15.65,15.61,15.64,52534.90080822924,5.7987,5.8024,5.7876,5.7987,52534.9008
2009-10-27 12:10:00,15.65,15.65,15.6,15.62,49840.80333088415,5.8024,5.8024,5.7839,5.7913,49840.8033
2009-10-27 12:15:00,15.62,15.65,15.61,15.62,40289.00318393338,5.7913,5.8024,5.7876,5.7913,40289.0032
2009-10-27 12:20:00,15.63,15.64,15.58,15.58,65760.47024246877,5.795,5.7987,5.7765,5.7765,65760.4702
2009-10-27 12:25:00,15.58,15.61,15.58,15.59,53881.949546901786,5.7765,5.7876,5.7765,5.7802,53881.9495
2009-10-27 12:30:00,15.59,15.62,15.57,15.58,55473.91623806024,5.7802,5.7913,5.7728,5.7765,55473.9162
2009-10-27 12:35:00,15.57,15.61,15.56,15.59,51555.22899828557,5.7728,5.7876,5.769,5.7802,51555.229
2009-10-27 12:40:00,15.59,15.67,15.58,15.65,53269.65466568699,5.7802,5.8098,5.7765,5.8024,53269.6547
2009-10-27 12:45:00,15.65,15.7,15.64,15.65,50208.18025961303,5.8024,5.821,5.7987,5.8024,50208.1803
2009-10-27 12:50:00,15.66,15.7,15.64,15.65,46167.03404359539,5.8061,5.821,5.7987,5.8024,46167.034
2009-10-27 12:55:00,15.65,15.7,15.64,15.65,61841.783002694094,5.8024,5.821,5.7987,5.8024,61841.783
2009-10-27 13:00:00,15.65,15.69,15.64,15.65,42493.26475630664,5.8024,5.8172,5.7987,5.8024,42493.2648
2009-10-27 13:05:00,15.65,15.66,15.59,15.6,100906.19642419789,5.8024,5.8061,5.7802,5.7839,100906.1964
2009-10-27 13:10:00,15.59,15.67,15.59,15.65,53759.490570658825,5.7802,5.8098,5.7802,5.8024,53759.4906
2009-10-27 13:15:00,15.65,15.65,15.56,15.56,52045.06490325741,5.8024,5.8024,5.769,5.769,52045.0649
2009-10-27 13:20:00,15.56,15.57,15.48,15.5,58412.93166789125,5.769,5.7728,5.7394,5.7468,58412.9317
2009-10-27 13:25:00,15.5,15.51,15.45,15.46,56943.42395297575,5.7468,5.7505,5.7283,5.732,56943.424
2009-10-27 13:30:00,15.46,15.49,15.43,15.44,63188.83174136664,5.732,5.7431,5.7208,5.7246,63188.8317
2009-10-27 13:35:00,15.43,15.52,15.43,15.49,54984.08033308841,5.7208,5.7542,5.7208,5.7431,54984.0803
2009-10-27 13:40:00,15.5,15.58,15.49,15.55,61596.86505020817,5.7468,5.7765,5.7431,5.7653,61596.8651
2009-10-27 13:45:00,15.54,15.54,15.51,15.54,30247.36713201077,5.7616,5.7616,5.7505,5.7616,30247.3671
2009-10-27 13:50:00,15.54,15.55,15.51,15.52,40656.38011266226,5.7616,5.7653,5.7505,5.7542,40656.3801
2009-10-27 13:55:00,15.52,15.53,15.48,15.52,50942.93411707078,5.7542,5.7579,5.7394,5.7542,50942.9341
2009-10-27 14:00:00,15.51,15.51,15.46,15.46,48493.7545922116,5.7505,5.7505,5.732,5.732,48493.7546
2009-10-27 14:05:00,15.47,15.51,15.47,15.5,45799.65711486652,5.7357,5.7505,5.7357,5.7468,45799.6571
2009-10-27 14:10:00,15.5,15.56,15.5,15.55,52779.81876071516,5.7468,5.769,5.7468,5.7653,52779.8188
2009-10-27 14:15:00,15.54,15.6,15.53,15.59,58290.47269164829,5.7616,5.7839,5.7579,5.7802,58290.4727
2009-10-27 14:20:00,15.58,15.58,15.54,15.56,60984.570168993385,5.7765,5.7765,5.7616,5.769,60984.5702
2009-10-27 14:25:00,15.56,15.61,15.56,15.57,75924.56527063434,5.769,5.7876,5.769,5.7728,75924.5653
2009-10-27 14:30:00,15.57,15.58,15.53,15.57,59025.226549106046,5.7728,5.7765,5.7579,5.7728,59025.2265
2009-10-27 14:35:00,15.57,15.57,15.51,15.52,64780.7984325251,5.7728,5.7728,5.7505,5.7542,64780.7984
2009-10-27 14:40:00,15.53,15.61,15.52,15.57,63556.20867009551,5.7579,5.7876,5.7542,5.7728,63556.2087
2009-10-27 14:45:00,15.56,15.6,15.56,15.6,29635.07225079598,5.769,5.7839,5.769,5.7839,29635.0723
2009-10-27 14:50:00,15.61,15.65,15.61,15.64,51310.31104579965,5.7876,5.8024,5.7876,5.7987,51310.311
2009-10-27 14:55:00,15.64,15.66,15.61,15.62,41391.133970120005,5.7987,5.8061,5.7876,5.7913,41391.134
2009-10-27 15:00:00,15.61,15.63,15.6,15.61,61596.86505020817,5.7876,5.795,5.7839,5.7876,61596.8651
2009-10-27 15:05:00,15.61,15.63,15.56,15.56,118540.28900318392,5.7876,5.795,5.769,5.769,118540.289
2009-10-27 15:10:00,15.56,15.61,15.55,15.61,94170.95273083515,5.769,5.7876,5.7653,5.7876,94170.9527
2009-10-27 15:15:00,15.61,15.64,15.59,15.63,105682.09649767326,5.7876,5.7987,5.7802,5.795,105682.0965
2009-10-27 15:20:00,15.63,15.63,15.57,15.58,64290.96252755327,5.795,5.795,5.7728,5.7765,64290.9625
2009-10-27 15:25:00,15.58,15.59,15.56,15.57,50330.63923585598,5.7765,5.7802,5.769,5.7728,50330.6392
2009-10-27 15:30:00,15.56,15.59,15.47,15.48,131520.94048493754,5.769,5.7802,5.7357,5.7394,131520.9405
2009-10-27 15:35:00,15.48,15.5,15.46,15.47,169115.84619152584,5.7394,5.7468,5.732,5.7357,169115.8462
2009-10-27 15:40:00,15.47,15.52,15.46,15.51,127602.25324516286,5.7357,5.7542,5.732,5.7505,127602.2532
2009-10-27 15:45:00,15.51,15.52,15.46,15.47,135807.00465344108,5.7505,5.7542,5.732,5.7357,135807.0047
2009-10-27 15:50:00,15.47,15.49,15.46,15.47,184668.1361743816,5.7357,5.7431,5.732,5.7357,184668.1362
2009-10-27 15:55:00,15.47,15.47,15.43,15.45,286064.1685035513,5.7357,5.7357,5.7208,5.7283,286064.1685
2009-10-28 09:30:00,15.31,15.56,15.24,15.5,110457.99657114866,5.6764,5.769,5.6504,5.7468,110457.9966
2009-10-28 09:35:00,15.5,15.53,15.43,15.45,162503.06147440607,5.7468,5.7579,5.7208,5.7283,162503.0615
2009-10-28 09:40:00,15.45,15.5,15.38,15.47,69924.07543472936,5.7283,5.7468,5.7023,5.7357,69924.0754
2009-10-28 09:45:00,15.47,15.51,15.38,15.38,95273.0835170218,5.7357,5.7505,5.7023,5.7023,95273.0835
2009-10-28 09:50:00,15.38,15.47,15.33,15.33,137643.88929708546,5.7023,5.7357,5.6838,5.6838,137643.8893
2009-10-28 09:55:00,15.33,15.38,15.29,15.3,113397.01200097968,5.6838,5.7023,5.6689,5.6727,113397.012
2009-10-28 10:00:00,15.29,15.29,15.19,15.21,112294.88121479304,5.6689,5.6689,5.6319,5.6393,112294.8812
2009-10-28 10:05:00,15.22,15.25,15.17,15.21,120989.4685280431,5.643,5.6541,5.6245,5.6393,120989.4685
2009-10-28 10:10:00,15.21,15.27,15.19,15.19,107886.35807004652,5.6393,5.6615,5.6319,5.6319,107886.3581
2009-10-28 10:15:00,15.19,15.24,15.19,15.24,125765.36860151848,5.6319,5.6504,5.6319,5.6504,125765.3686
2009-10-28 10:20:00,15.24,15.26,15.2,15.26,61351.94709772226,5.6504,5.6578,5.6356,5.6578,61351.9471
2009-10-28 10:25:00,15.25,15.27,15.21,15.21,96375.2143032084,5.6541,5.6615,5.6393,5.6393,96375.2143
2009-10-28 10:30:00,15.2,15.29,15.19,15.29,117805.53514572616,5.6356,5.6689,5.6319,5.6689,117805.5351
2009-10-28 10:35:00,15.29,15.3,15.23,15.26,116213.5684545677,5.6689,5.6727,5.6467,5.6578,116213.5685
2009-10-28 10:40:00,15.26,15.29,15.24,15.29,84251.77565515552,5.6578,5.6689,5.6504,5.6689,84251.7757
2009-10-28 10:45:00,15.29,15.29,15.21,15.25,114499.14278716627,5.6689,5.6689,5.6393,5.6541,114499.1428
2009-10-28 10:50:00,15.25,15.25,15.12,15.14,234753.85745775164,5.6541,5.6541,5.6059,5.6133,234753.8575
2009-10-28 10:55:00,15.14,15.21,15.12,15.21,174259.12319373008,5.6133,5.6393,5.6059,5.6393,174259.1232
2009-10-28 11:00:00,15.2,15.2,15.13,15.19,105804.55547391625,5.6356,5.6356,5.6096,5.6319,105804.5555
2009-10-28 11:05:00,15.18,15.25,15.18,15.23,207323.0467793289,5.6282,5.6541,5.6282,5.6467,207323.0468
2009-10-28 11:10:00,15.22,15.28,15.21,15.24,91231.93730100416,5.643,5.6652,5.6393,5.6504,91231.9373
2009-10-28 11:15:00,15.23,15.33,15.23,15.33,134582.4148910115,5.6467,5.6838,5.6467,5.6838,134582.4149
2009-10-28 11:20:00,15.32,15.32,15.25,15.27,125153.07372030368,5.6801,5.6801,5.6541,5.6615,125153.0737
2009-10-28 11:25:00,15.27,15.34,15.27,15.31,90864.56037227529,5.6615,5.6875,5.6615,5.6764,90864.5604
2009-10-28 11:30:00,15.31,15.36,15.31,15.32,106784.2272838599,5.6764,5.6949,5.6764,5.6801,106784.2273
2009-10-28 11:35:00,15.32,15.36,15.29,15.34,80578.00636786676,5.6801,5.6949,5.6689,5.6875,80578.0064
2009-10-28 11:40:00,15.34,15.34,15.28,15.31,72373.25495958854,5.6875,5.6875,5.6652,5.6764,72373.255
2009-10-28 11:45:00,15.3,15.34,15.27,15.32,61474.40607396522,5.6727,5.6875,5.6615,5.6801,61474.4061
2009-10-28 11:50:00,15.31,15.32,15.27,15.29,62576.53686015184,5.6764,5.6801,5.6615,5.6689,62576.5369
2009-10-28 11:55:00,15.29,15.29,15.25,15.27,58902.767572863086,5.6689,5.6689,5.6541,5.6615,58902.7676
2009-10-28 12:00:00,15.27,15.3,15.24,15.29,81435.21920156747,5.6615,5.6727,5.6504,5.6689,81435.2192
2009-10-28 12:05:00,15.29,15.3,15.25,15.25,46534.410972324265,5.6689,5.6727,5.6541,5.6541,46534.411
2009-10-28 12:10:00,15.25,15.28,15.23,15.28,77271.61400930688,5.6541,5.6652,5.6467,5.6652,77271.614
2009-10-28 12:15:00,15.28,15.28,15.17,15.18,76536.86015184912,5.6652,5.6652,5.6245,5.6282,76536.8602
2009-10-28 12:20:00,15.18,15.18,15.12,15.13,53269.65466568699,5.6282,5.6282,5.6059,5.6096,53269.6547
2009-10-28 12:25:00,15.12,15.2,15.12,15.17,59515.06245407788,5.6059,5.6356,5.6059,5.6245,59515.0625
2009-10-28 12:30:00,15.19,15.2,15.15,15.16,53269.65466568699,5.6319,5.6356,5.617,5.6207,53269.6547
2009-10-28 12:35:00,15.16,15.16,15.12,15.14,40166.54420769042,5.6207,5.6207,5.6059,5.6133,40166.5442
2009-10-28 12:40:00,15.13,15.18,15.12,15.18,45554.7391623806,5.6096,5.6282,5.6059,5.6282,45554.7392
2009-10-28 12:45:00,15.18,15.21,15.17,15.21,49473.42640215527,5.6282,5.6393,5.6245,5.6393,49473.4264
2009-10-28 12:50:00,15.2,15.2,15.07,15.08,143154.5432280186,5.6356,5.6356,5.5874,5.5911,143154.5432
2009-10-28 12:55:00,15.08,15.14,15.08,15.12,84129.31667891255,5.5911,5.6133,5.5911,5.6059,84129.3167
2009-10-28 13:00:00,15.12,15.21,15.12,15.21,51555.22899828557,5.6059,5.6393,5.6059,5.6393,51555.229
2009-10-28 13:05:00,15.2,15.26,15.19,15.23,92701.44501591966,5.6356,5.6578,5.6319,5.6467,92701.445
2009-10-28 13:10:00,15.23,15.3,15.21,15.29,104702.4246877296,5.6467,5.6727,5.6393,5.6689,104702.4247
2009-10-28 13:15:00,15.29,15.38,15.27,15.29,168993.38721528286,5.6689,5.7023,5.6615,5.6689,168993.3872
2009-10-28 13:20:00,15.29,15.34,15.26,15.34,89027.6757286309,5.6689,5.6875,5.6578,5.6875,89027.6757
2009-10-28 13:25:00,15.32,15.35,15.21,15.22,98946.85280431056,5.6801,5.6912,5.6393,5.643,98946.8528
2009-10-28 13:30:00,15.24,15.28,15.21,15.21,45309.82120989468,5.6504,5.6652,5.6393,5.6393,45309.8212
2009-10-28 13:35:00,15.21,15.25,15.2,15.22,146216.01763409257,5.6393,5.6541,5.6356,5.643,146216.0176
2009-10-28 13:40:00,15.22,15.26,15.17,15.17,146460.93558657847,5.643,5.6578,5.6245,5.6245,146460.9356
2009-10-28 13:45:00,15.17,15.22,15.17,15.17,58902.767572863086,5.6245,5.643,5.6245,5.6245,58902.7676
2009-10-28 13:50:00,15.17,15.17,15.13,15.16,47146.70585353906,5.6245,5.6245,5.6096,5.6207,47146.7059
2009-10-28 13:55:00,15.16,15.17,15.14,15.15,46656.869948567226,5.6207,5.6245,5.6133,5.617,46656.8699
2009-10-28 14:00:00,15.15,15.18,15.12,15.16,59392.60347783492,5.617,5.6282,5.6059,5.6207,59392.6035
2009-10-28 14:05:00,15.16,15.17,15.14,15.16,42493.26475630664,5.6207,5.6245,5.6133,5.6207,42493.2648
2009-10-28 14:10:00,15.16,15.19,15.12,15.13,64290.96252755327,5.6207,5.6319,5.6059,5.6096,64290.9625
2009-10-28 14:15:00,15.13,15.16,15.09,15.1,119764.87876561352,5.6096,5.6207,5.5948,5.5985,119764.8788
2009-10-28 14:20:00,15.1,15.11,15.02,15.06,270144.50159196666,5.5985,5.6022,5.5688,5.5837,270144.5016
2009-10-28 14:25:00,15.06,15.09,15.02,15.02,150012.2458976243,5.5837,5.5948,5.5688,5.5688,150012.2459
2009-10-28 14:30:00,15.02,15.04,15.01,15.02,133480.28410482488,5.5688,5.5763,5.5651,5.5688,133480.2841
2009-10-28 14:35:00,15.02,15.04,15.01,15.01,74455.05755571883,5.5688,5.5763,5.5651,5.5651,74455.0576
2009-10-28 14:40:00,15.01,15.04,15.01,15.01,250306.14744060737,5.5651,5.5763,5.5651,5.5651,250306.1474
2009-10-28 14:45:00,15.02,15.06,15.0,15.06,198138.623561107,5.5688,5.5837,5.5614,5.5837,198138.6236
2009-10-28 14:50:00,15.06,15.08,15.02,15.03,121846.6813617438,5.5837,5.5911,5.5688,5.5725,121846.6814
2009-10-28 14:55:00,15.03,15.05,14.99,15.0,120377.1736468283,5.5725,5.58,5.5577,5.5614,120377.1736
2009-10-28 15:00:00,15.0,15.04,14.99,15.04,143766.8381092334,5.5614,5.5763,5.5577,5.5763,143766.8381
2009-10-28 15:05:00,15.03,15.06,15.01,15.02,100171.44256674014,5.5725,5.5837,5.5651,5.5688,100171.4426
2009-10-28 15:10:00,15.01,15.04,14.97,14.97,118540.28900318392,5.5651,5.5763,5.5503,5.5503,118540.289
2009-10-28 15:15:00,14.97,15.03,14.97,15.03,140582.90472691646,5.5503,5.5725,5.5503,5.5725,140582.9047
2009-10-28 15:20:00,15.03,15.04,14.99,15.0,147195.68944403622,5.5725,5.5763,5.5577,5.5614,147195.6894
2009-10-28 15:25:00,15.0,15.02,14.98,15.02,142052.41244183198,5.5614,5.5688,5.554,5.5688,142052.4124
2009-10-28 15:30:00,15.01,15.02,14.96,14.98,131520.94048493754,5.5651,5.5688,5.5466,5.554,131520.9405
2009-10-28 15:35:00,14.97,14.98,14.9,14.91,132990.44819985304,5.5503,5.554,5.5243,5.5281,132990.4482
2009-10-28 15:40:00,14.9,14.95,14.89,14.94,326108.25373499875,5.5243,5.5429,5.5206,5.5392,326108.2537
2009-10-28 15:45:00,14.94,14.98,14.91,14.98,203649.27749204016,5.5392,5.554,5.5281,5.554,203649.2775
2009-10-28 15:50:00,14.98,14.99,14.94,14.94,291329.9044819985,5.554,5.5577,5.5392,5.5392,291329.9045
2009-10-28 15:55:00,14.94,14.97,14.9,14.9,601885.8682341415,5.5392,5.5503,5.5243,5.5243,601885.8682
2009-10-29 09:30:00,15.61,15.74,15.12,15.48,165319.6179279941,5.7876,5.8358,5.6059,5.7394,165319.6179
2009-10-29 09:35:00,15.47,15.62,15.4,15.58,680014.6950771491,5.7357,5.7913,5.7097,5.7765,680014.6951
2009-10-29 09:40:00,15.55,15.7,15.55,15.66,249693.85255939257,5.7653,5.821,5.7653,5.8061,249693.8526
2009-10-29 09:45:00,15.66,15.69,15.49,15.54,301004.1636051922,5.8061,5.8172,5.7431,5.7616,301004.1636
2009-10-29 09:50:00,15.52,15.67,15.52,15.6,152951.2613274553,5.7542,5.8098,5.7542,5.7839,152951.2613
2009-10-29 09:55:00,15.61,15.62,15.52,15.6,106171.9324026451,5.7876,5.7913,5.7542,5.7839,106171.9324
2009-10-29 10:00:00,15.61,15.7,15.54,15.6,273205.97599804064,5.7876,5.821,5.7616,5.7839,273205.976
2009-10-29 10:05:00,15.6,15.73,15.6,15.68,250306.14744060737,5.7839,5.8321,5.7839,5.8135,250306.1474
2009-10-29 10:10:00,15.68,15.69,15.57,15.59,208792.5544942444,5.8135,5.8172,5.7728,5.7802,208792.5545
2009-10-29 10:15:00,15.59,15.65,15.57,15.65,226304.1880969875,5.7802,5.8024,5.7728,5.8024,226304.1881
2009-10-29 10:20:00,15.66,15.75,15.6,15.66,194954.6901787901,5.8061,5.8395,5.7839,5.8061,194954.6902
2009-10-29 10:25:00,15.65,15.68,15.63,15.63,132133.23536615234,5.8024,5.8135,5.795,5.795,132133.2354
2009-10-29 10:30:00,15.64,15.66,15.56,15.65,136786.67646338476,5.7987,5.8061,5.769,5.8024,136786.6765
2009-10-29 10:35:00,15.65,15.7,15.61,15.65,175606.17193240262,5.8024,5.821,5.7876,5.8024,175606.1719
2009-10-29 10:40:00,15.65,15.68,15.61,15.63,84006.8577026696,5.8024,5.8135,5.7876,5.795,84006.8577
2009-10-29 10:45:00,15.64,15.7,15.63,15.69,50330.63923585598,5.7987,5.821,5.795,5.8172,50330.6392
2009-10-29 10:50:00,15.7,15.71,15.65,15.65,102743.08106784229,5.821,5.8247,5.8024,5.8024,102743.0811
2009-10-29 10:55:00,15.66,15.67,15.62,15.67,104457.50673524367,5.8061,5.8098,5.7913,5.8098,104457.5067
2009-10-29 11:00:00,15.68,15.74,15.67,15.71,100661.27847171196,5.8135,5.8358,5.8098,5.8247,100661.2785
2009-10-29 11:05:00,15.72,15.74,15.7,15.72,103845.2118540289,5.8284,5.8358,5.821,5.8284,103845.2119
2009-10-29 11:10:00,15.72,15.73,15.67,15.71,103967.67083027185,5.8284,5.8321,5.8098,5.8247,103967.6708
2009-10-29 11:15:00,15.71,15.72,15.65,15.7,115356.355620867,5.8247,5.8284,5.8024,5.821,115356.3556
2009-10-29 11:20:00,15.71,15.72,15.67,15.7,135194.70977222628,5.8247,5.8284,5.8098,5.821,135194.7098
2009-10-29 11:25:00,15.7,15.71,15.67,15.7,104090.1298065148,5.821,5.8247,5.8098,5.821,104090.1298
2009-10-29 11:30:00,15.7,15.72,15.68,15.69,125030.61474406072,5.821,5.8284,5.8135,5.8172,125030.6147
2009-10-29 11:35:00,15.68,15.71,15.68,15.69,137398.97134459956,5.8135,5.8247,5.8135,5.8172,137398.9713
2009-10-29 11:40:00,15.7,15.73,15.68,15.71,112662.25814352192,5.821,5.8321,5.8135,5.8247,112662.2581
2009-10-29 11:45:00,15.71,15.74,15.7,15.73,108621.11192750427,5.8247,5.8358,5.821,5.8321,108621.1119
2009-10-29 11:50:00,15.73,15.75,15.7,15.74,179035.02326720548,5.8321,5.8395,5.821,5.8358,179035.0233
2009-10-29 11:55:00,15.74,15.76,15.7,15.76,127234.876316434,5.8358,5.8432,5.821,5.8432,127234.8763
2009-10-29 12:00:00,15.76,15.76,15.74,15.74,97967.18099436688,5.8432,5.8432,5.8358,5.8358,97967.181
2009-10-29 12:05:00,15.75,15.76,15.73,15.75,132990.44819985304,5.8395,5.8432,5.8321,5.8395,132990.4482
2009-10-29 12:10:00,15.75,15.76,15.74,15.76,53881.949546901786,5.8395,5.8432,5.8358,5.8432,53881.9495
2009-10-29 12:15:00,15.76,15.76,15.74,15.75,99681.6066617683,5.8432,5.8432,5.8358,5.8395,99681.6067
2009-10-29 12:20:00,15.76,15.76,15.75,15.75,73352.9267695322,5.8432,5.8432,5.8395,5.8395,73352.9268
2009-10-29 12:25:00,15.76,15.81,15.75,15.79,221528.2880235121,5.8432,5.8617,5.8395,5.8543,221528.288
2009-10-29 12:30:00,15.78,15.83,15.78,15.83,66005.38819495469,5.8506,5.8692,5.8506,5.8692,66005.3882
2009-10-29 12:35:00,15.83,15.87,15.79,15.79,136419.29953465587,5.8692,5.884,5.8543,5.8543,136419.2995
2009-10-29 12:40:00,15.79,15.83,15.76,15.83,88415.3808474161,5.8543,5.8692,5.8432,5.8692,88415.3808
2009-10-29 12:45:00,15.83,15.92,15.83,15.9,90987.01934851824,5.8692,5.9025,5.8692,5.8951,90987.0193
2009-10-29 12:50:00,15.91,15.92,15.87,15.92,72373.25495958854,5.8988,5.9025,5.884,5.9025,72373.255
2009-10-29 12:55:00,15.92,15.92,15.83,15.85,114254.22483468035,5.9025,5.9025,5.8692,5.8766,114254.2248
2009-10-29 13:00:00,15.85,15.87,15.83,15.86,59515.06245407788,5.8766,5.884,5.8692,5.8803,59515.0625
2009-10-29 13:05:00,15.87,15.89,15.85,15.85,50575.5571883419,5.884,5.8914,5.8766,5.8766,50575.5572
2009-10-29 13:10:00,15.85,15.89,15.84,15.89,53392.11364192995,5.8766,5.8914,5.8729,5.8914,53392.1136
2009-10-29 13:15:00,15.88,15.91,15.87,15.9,75679.64731814842,5.8877,5.8988,5.884,5.8951,75679.6473
2009-10-29 13:20:00,15.91,15.96,15.9,15.92,128704.38403134947,5.8988,5.9174,5.8951,5.9025,128704.384
2009-10-29 13:25:00,15.92,15.92,15.84,15.91,99436.6887092824,5.9025,5.9025,5.8729,5.8988,99436.6887
2009-10-29 13:30:00,15.91,15.94,15.9,15.92,87313.25006122948,5.8988,5.9099,5.8951,5.9025,87313.2501
2009-10-29 13:35:00,15.92,15.98,15.92,15.96,92823.90399216262,5.9025,5.9248,5.9025,5.9174,92823.904
2009-10-29 13:40:00,15.96,16.0,15.95,15.97,85721.28337007102,5.9174,5.9322,5.9136,5.9211,85721.2834
2009-10-29 13:45:00,15.97,16.01,15.96,15.99,143277.00220426155,5.9211,5.9359,5.9174,5.9285,143277.0022
2009-10-29 13:50:00,15.99,16.03,15.99,16.02,137031.59441587067,5.9285,5.9433,5.9285,5.9396,137031.5944
2009-10-29 13:55:00,16.03,16.03,15.96,16.0,82782.26794024001,5.9433,5.9433,5.9174,5.9322,82782.2679
2009-10-29 14:00:00,16.0,16.0,15.96,15.97,63066.37276512368,5.9322,5.9322,5.9174,5.9211,63066.3728
2009-10-29 14:05:00,15.97,15.97,15.93,15.95,78986.0396767083,5.9211,5.9211,5.9062,5.9136,78986.0397
2009-10-29 14:10:00,15.95,15.95,15.89,15.92,122458.9762429586,5.9136,5.9136,5.8914,5.9025,122458.9762
2009-10-29 14:15:00,15.92,15.95,15.89,15.91,132500.6122948812,5.9025,5.9136,5.8914,5.8988,132500.6123
2009-10-29 14:20:00,15.92,15.92,15.88,15.91,88537.83982365907,5.9025,5.9025,5.8877,5.8988,88537.8398
2009-10-29 14:25:00,15.92,15.92,15.87,15.87,160543.71785451873,5.9025,5.9025,5.884,5.884,160543.7179
2009-10-29 14:30:00,15.88,15.92,15.87,15.9,107763.89909380356,5.8877,5.9025,5.884,5.8951,107763.8991
2009-10-29 14:35:00,15.9,15.92,15.9,15.9,44575.06735243693,5.8951,5.9025,5.8951,5.8951,44575.0674
2009-10-29 14:40:00,15.91,15.92,15.88,15.89,83884.39872642665,5.8988,5.9025,5.8877,5.8914,83884.3987
2009-10-29 14:45:00,15.9,15.9,15.86,15.86,39799.16727896155,5.8951,5.8951,5.8803,5.8803,39799.1673
2009-10-29 14:50:00,15.87,15.92,15.86,15.87,101396.03232916971,5.884,5.9025,5.8803,5.884,101396.0323
2009-10-29 14:55:00,15.86,15.91,15.86,15.9,101396.03232916971,5.8803,5.8988,5.8803,5.8951,101396.0323
2009-10-29 15:00:00,15.89,15.91,15.89,15.91,47391.62380602498,5.8914,5.8988,5.8914,5.8988,47391.6238
2009-10-29 15:05:00,15.91,15.93,15.88,15.9,163237.81533186382,5.8988,5.9062,5.8877,5.8951,163237.8153
2009-10-29 15:10:00,15.9,15.94,15.89,15.92,177075.67964731815,5.8951,5.9099,5.8914,5.9025,177075.6796
2009-10-29 15:15:00,15.92,15.92,15.88,15.91,61596.86505020817,5.9025,5.9025,5.8877,5.8988,61596.8651
2009-10-29 15:20:00,15.9,15.92,15.82,15.83,260347.78349253,5.8951,5.9025,5.8654,5.8692,260347.7835
2009-10-29 15:25:00,15.83,15.87,15.83,15.87,221038.45211854027,5.8692,5.884,5.8692,5.884,221038.4521
2009-10-29 15:30:00,15.87,15.87,15.84,15.87,180382.07200587803,5.884,5.884,5.8729,5.884,180382.072
2009-10-29 15:35:00,15.88,15.92,15.87,15.92,164707.32304677932,5.8877,5.9025,5.884,5.9025,164707.323
2009-10-29 15:40:00,15.91,15.92,15.88,15.9,289860.39676708303,5.8988,5.9025,5.8877,5.8951,289860.3968
2009-10-29 15:45:00,15.91,15.94,15.88,15.92,338721.5282880235,5.8988,5.9099,5.8877,5.9025,338721.5283
2009-10-29 15:50:00,15.92,15.92,15.89,15.92,226181.7291207445,5.9025,5.9025,5.8914,5.9025,226181.7291
2009-10-29 15:55:00,15.92,15.92,15.92,15.92,284472.2018123928,5.9025,5.9025,5.9025,5.9025,284472.2018
2009-10-30 09:30:00,15.83,15.83,15.3,15.71,22777.36958119029,5.8692,5.8692,5.6727,5.8247,22777.3696
2009-10-30 09:35:00,15.73,15.79,15.62,15.7,159074.2101396032,5.8321,5.8543,5.7913,5.821,159074.2101
2009-10-30 09:40:00,15.69,15.83,15.64,15.78,117560.61719324024,5.8172,5.8692,5.7987,5.8506,117560.6172
2009-10-30 09:45:00,15.79,15.84,15.66,15.7,138133.7252020573,5.8543,5.8729,5.8061,5.821,138133.7252
2009-10-30 09:50:00,15.7,15.71,15.6,15.63,111560.12735733528,5.821,5.8247,5.7839,5.795,111560.1274
2009-10-30 09:55:00,15.63,15.66,15.6,15.63,75434.7293656625,5.795,5.8061,5.7839,5.795,75434.7294
2009-10-30 10:00:00,15.63,15.74,15.62,15.67,118907.6659319128,5.795,5.8358,5.7913,5.8098,118907.6659
2009-10-30 10:05:00,15.66,15.72,15.65,15.72,95518.00146950773,5.8061,5.8284,5.8024,5.8284,95518.0015
2009-10-30 10:10:00,15.71,15.74,15.63,15.68,55473.91623806024,5.8247,5.8358,5.795,5.8135,55473.9162
2009-10-30 10:15:00,15.69,15.69,15.57,15.59,48248.83663972569,5.8172,5.8172,5.7728,5.7802,48248.8366
2009-10-30 10:20:00,15.59,15.61,15.56,15.6,51065.39309331374,5.7802,5.7876,5.769,5.7839,51065.3931
2009-10-30 10:25:00,15.59,15.61,15.56,15.57,56698.50600048983,5.7802,5.7876,5.769,5.7728,56698.506
2009-10-30 10:30:00,15.56,15.57,15.52,15.52,94905.70658829292,5.769,5.7728,5.7542,5.7542,94905.7066
2009-10-30 10:35:00,15.52,15.62,15.49,15.62,180749.4489346069,5.7542,5.7913,5.7431,5.7913,180749.4489
2009-10-30 10:40:00,15.63,15.65,15.57,15.65,89517.51163360274,5.795,5.8024,5.7728,5.8024,89517.5116
2009-10-30 10:45:00,15.64,15.68,15.63,15.68,207690.4237080578,5.7987,5.8135,5.795,5.8135,207690.4237
2009-10-30 10:50:00,15.68,15.73,15.67,15.68,69434.23952975753,5.8135,5.8321,5.8098,5.8135,69434.2395
2009-10-30 10:55:00,15.7,15.74,15.68,15.72,64413.42150379622,5.821,5.8358,5.8135,5.8284,64413.4215
2009-10-30 11:00:00,15.71,15.72,15.68,15.68,69311.78055351457,5.8247,5.8284,5.8135,5.8135,69311.7806
2009-10-30 11:05:00,15.68,15.73,15.64,15.66,135562.08670095517,5.8135,5.8321,5.7987,5.8061,135562.0867
2009-10-30 11:10:00,15.66,15.69,15.61,15.67,121969.14033798676,5.8061,5.8172,5.7876,5.8098,121969.1403
2009-10-30 11:15:00,15.67,15.7,15.65,15.69,122336.51726671564,5.8098,5.821,5.8024,5.8172,122336.5173
2009-10-30 11:20:00,15.69,15.73,15.68,15.7,121479.30443301491,5.8172,5.8321,5.8135,5.821,121479.3044
2009-10-30 11:25:00,15.7,15.71,15.67,15.7,63678.66764633847,5.821,5.8247,5.8098,5.821,63678.6676
2009-10-30 11:30:00,15.7,15.76,15.67,15.67,132133.23536615234,5.821,5.8432,5.8098,5.8098,132133.2354
2009-10-30 11:35:00,15.69,15.69,15.57,15.63,145971.09968160666,5.8172,5.8172,5.7728,5.795,145971.0997
2009-10-30 11:40:00,15.64,15.67,15.61,15.67,144868.96889542002,5.7987,5.8098,5.7876,5.8098,144868.9689
2009-10-30 11:45:00,15.66,15.67,15.57,15.58,269899.5836394808,5.8061,5.8098,5.7728,5.7765,269899.5836
2009-10-30 11:50:00,15.58,15.62,15.52,15.52,164095.02816556452,5.7765,5.7913,5.7542,5.7542,164095.0282
2009-10-30 11:55:00,15.52,15.55,15.41,15.55,134582.4148910115,5.7542,5.7653,5.7134,5.7653,134582.4149
2009-10-30 12:00:00,15.55,15.58,15.5,15.57,165319.6179279941,5.7653,5.7765,5.7468,5.7728,165319.6179
2009-10-30 12:05:00,15.57,15.66,15.56,15.65,200220.4261572373,5.7728,5.8061,5.769,5.8024,200220.4262
2009-10-30 12:10:00,15.64,15.67,15.61,15.62,105069.80161645848,5.7987,5.8098,5.7876,5.7913,105069.8016
2009-10-30 12:15:00,15.62,15.63,15.56,15.57,136051.922605927,5.7913,5.795,5.769,5.7728,136051.9226
2009-10-30 12:20:00,15.59,15.59,15.5,15.51,70781.28826843007,5.7802,5.7802,5.7468,5.7505,70781.2883
2009-10-30 12:25:00,15.52,15.52,15.39,15.43,275900.0734753857,5.7542,5.7542,5.706,5.7208,275900.0735
2009-10-30 12:30:00,15.43,15.45,15.36,15.42,124295.86088660298,5.7208,5.7283,5.6949,5.7171,124295.8609
2009-10-30 12:35:00,15.42,15.5,15.41,15.46,178422.7283859907,5.7171,5.7468,5.7134,5.732,178422.7284
2009-10-30 12:40:00,15.45,15.49,15.44,15.47,53147.19568944403,5.7283,5.7431,5.7246,5.7357,53147.1957
2009-10-30 12:45:00,15.46,15.47,15.29,15.32,367132.01077638986,5.732,5.7357,5.6689,5.6801,367132.0108
2009-10-30 12:50:00,15.33,15.36,15.29,15.33,114499.14278716627,5.6838,5.6949,5.6689,5.6838,114499.1428
2009-10-30 12:55:00,15.32,15.36,15.29,15.3,117805.53514572616,5.6801,5.6949,5.6689,5.6727,117805.5351
2009-10-30 13:00:00,15.3,15.43,15.3,15.42,152706.34337496938,5.6727,5.7208,5.6727,5.7171,152706.3434
2009-10-30 13:05:00,15.43,15.47,15.4,15.42,101763.4092578986,5.7208,5.7357,5.7097,5.7171,101763.4093
2009-10-30 13:10:00,15.42,15.51,15.42,15.43,137643.88929708546,5.7171,5.7505,5.7171,5.7208,137643.8893
2009-10-30 13:15:00,15.43,15.47,15.4,15.42,129684.05584129316,5.7208,5.7357,5.7097,5.7171,129684.0558
2009-10-30 13:20:00,15.42,15.42,15.29,15.33,92701.44501591966,5.7171,5.7171,5.6689,5.6838,92701.445
2009-10-30 13:25:00,15.34,15.35,15.29,15.32,59515.06245407788,5.6875,5.6912,5.6689,5.6801,59515.0625
2009-10-30 13:30:00,15.33,15.34,15.21,15.23,77638.99093803576,5.6838,5.6875,5.6393,5.6467,77638.9909
2009-10-30 13:35:00,15.23,15.27,15.22,15.27,63188.83174136664,5.6467,5.6615,5.643,5.6615,63188.8317
2009-10-30 13:40:00,15.28,15.36,15.25,15.36,94783.24761204996,5.6652,5.6949,5.6541,5.6949,94783.2476
2009-10-30 13:45:00,15.35,15.41,15.34,15.39,81557.67817781043,5.6912,5.7134,5.6875,5.706,81557.6782
2009-10-30 13:50:00,15.39,15.41,15.29,15.3,62943.91378888072,5.706,5.7134,5.6689,5.6727,62943.9138
2009-10-30 13:55:00,15.3,15.34,15.25,15.27,181239.2848395788,5.6727,5.6875,5.6541,5.6615,181239.2848
2009-10-30 14:00:00,15.26,15.34,15.26,15.34,101640.95028165563,5.6578,5.6875,5.6578,5.6875,101640.9503
2009-10-30 14:05:00,15.33,15.44,15.31,15.39,167523.87950036736,5.6838,5.7246,5.6764,5.706,167523.8795
2009-10-30 14:10:00,15.39,15.41,15.36,15.36,64535.88048003918,5.706,5.7134,5.6949,5.6949,64535.8805
2009-10-30 14:15:00,15.36,15.38,15.31,15.36,82292.43203526818,5.6949,5.7023,5.6764,5.6949,82292.432
2009-10-30 14:20:00,15.36,15.37,15.26,15.28,79353.41660543717,5.6949,5.6986,5.6578,5.6652,79353.4166
2009-10-30 14:25:00,15.28,15.29,15.25,15.29,108988.48885623316,5.6652,5.6689,5.6541,5.6689,108988.4889
2009-10-30 14:30:00,15.29,15.32,15.25,15.27,147563.0663727651,5.6689,5.6801,5.6541,5.6615,147563.0664
2009-10-30 14:35:00,15.26,15.29,15.19,15.21,164339.94611805043,5.6578,5.6689,5.6319,5.6393,164339.9461
2009-10-30 14:40:00,15.21,15.24,15.16,15.22,129561.5968650502,5.6393,5.6504,5.6207,5.643,129561.5969
2009-10-30 14:45:00,15.21,15.27,15.19,15.21,120744.55057555718,5.6393,5.6615,5.6319,5.6393,120744.5506
2009-10-30 14:50:00,15.21,15.32,15.2,15.29,102130.78618662748,5.6393,5.6801,5.6356,5.6689,102130.7862
2009-10-30 14:55:00,15.28,15.31,15.25,15.26,86945.87313250061,5.6652,5.6764,5.6541,5.6578,86945.8731
2009-10-30 15:00:00,15.25,15.25,15.17,15.2,147440.60739652216,5.6541,5.6541,5.6245,5.6356,147440.6074
2009-10-30 15:05:00,15.2,15.22,15.13,15.19,147930.443301494,5.6356,5.643,5.6096,5.6319,147930.4433
2009-10-30 15:10:00,15.19,15.31,15.18,15.27,157972.0793534166,5.6319,5.6764,5.6282,5.6615,157972.0794
2009-10-30 15:15:00,15.28,15.29,15.24,15.25,161645.84864070534,5.6652,5.6689,5.6504,5.6541,161645.8486
2009-10-30 15:20:00,15.25,15.33,15.25,15.3,134215.03796228263,5.6541,5.6838,5.6541,5.6727,134215.038
2009-10-30 15:25:00,15.31,15.34,15.29,15.33,158951.75116336026,5.6764,5.6875,5.6689,5.6838,158951.7512
2009-10-30 15:30:00,15.32,15.41,15.3,15.39,202914.5236345824,5.6801,5.7134,5.6727,5.706,202914.5236
2009-10-30 15:35:00,15.39,15.41,15.35,15.39,186872.3977467548,5.706,5.7134,5.6912,5.706,186872.3977
2009-10-30 15:40:00,15.4,15.47,15.39,15.42,221650.7469997551,5.7097,5.7357,5.706,5.7171,221650.747
2009-10-30 15:45:00,15.41,15.47,15.38,15.47,280920.891501347,5.7134,5.7357,5.7023,5.7357,280920.8915
2009-10-30 15:50:00,15.47,15.47,15.38,15.4,335292.6769532206,5.7357,5.7357,5.7023,5.7097,335292.677
2009-10-30 15:55:00,15.4,15.43,15.38,15.38,523879.5003673769,5.7097,5.7208,5.7023,5.7023,523879.5004
2009-11-02 09:30:00,15.5,15.68,15.42,15.67,90497.1834435464,5.7468,5.8135,5.7171,5.8098,90497.1834
2009-11-02 09:35:00,15.68,15.69,15.55,15.57,82047.51408278226,5.8135,5.8172,5.7653,5.7728,82047.5141
2009-11-02 09:40:00,15.57,15.62,15.5,15.5,102008.32721038452,5.7728,5.7913,5.7468,5.7468,102008.3272
2009-11-02 09:45:00,15.52,15.52,15.35,15.38,147807.98432525102,5.7542,5.7542,5.6912,5.7023,147807.9843
2009-11-02 09:50:00,15.38,15.47,15.35,15.41,166544.2076904237,5.7023,5.7357,5.6912,5.7134,166544.2077
2009-11-02 09:55:00,15.42,15.45,15.37,15.43,129439.13788880724,5.7171,5.7283,5.6986,5.7208,129439.1379
2009-11-02 10:00:00,15.43,15.55,15.43,15.52,260592.7014450159,5.7208,5.7653,5.7208,5.7542,260592.7014
2009-11-02 10:05:00,15.52,15.54,15.47,15.51,213690.9135439628,5.7542,5.7616,5.7357,5.7505,213690.9135
2009-11-02 10:10:00,15.51,15.55,15.48,15.5,235978.44722018123,5.7505,5.7653,5.7394,5.7468,235978.4472
2009-11-02 10:15:00,15.5,15.59,15.49,15.59,160176.34092578985,5.7468,5.7802,5.7431,5.7802,160176.3409
2009-11-02 10:20:00,15.59,15.61,15.51,15.52,182341.41562576537,5.7802,5.7876,5.7505,5.7542,182341.4156
2009-11-02 10:25:00,15.52,15.59,15.52,15.52,171687.48469262797,5.7542,5.7802,5.7542,5.7542,171687.4847
2009-11-02 10:30:00,15.53,15.54,15.43,15.49,216752.3879500368,5.7579,5.7616,5.7208,5.7431,216752.388
2009-11-02 10:35:00,15.5,15.52,15.45,15.52,97722.26304188096,5.7468,5.7542,5.7283,5.7542,97722.263
2009-11-02 10:40:00,15.52,15.52,15.43,15.43,100906.19642419789,5.7542,5.7542,5.7208,5.7208,100906.1964
2009-11-02 10:45:00,15.43,15.46,15.38,15.42,127234.876316434,5.7208,5.732,5.7023,5.7171,127234.8763
2009-11-02 10:50:00,15.43,15.47,15.35,15.38,105437.17854518736,5.7208,5.7357,5.6912,5.7023,105437.1785
2009-11-02 10:55:00,15.38,15.41,15.31,15.32,119275.04286064168,5.7023,5.7134,5.6764,5.6801,119275.0429
2009-11-02 11:00:00,15.31,15.36,15.29,15.36,153686.01518491303,5.6764,5.6949,5.6689,5.6949,153686.0152
2009-11-02 11:05:00,15.36,15.4,15.32,15.37,123683.5660053882,5.6949,5.7097,5.6801,5.6986,123683.566
2009-11-02 11:10:00,15.38,15.43,15.34,15.38,128704.38403134947,5.7023,5.7208,5.6875,5.7023,128704.384
2009-11-02 11:15:00,15.38,15.4,15.35,15.36,130051.43277002205,5.7023,5.7097,5.6912,5.6949,130051.4328
2009-11-02 11:20:00,15.36,15.42,15.35,15.4,94905.70658829292,5.6949,5.7171,5.6912,5.7097,94905.7066
2009-11-02 11:25:00,15.41,15.41,15.34,15.37,95762.91942199362,5.7134,5.7134,5.6875,5.6986,95762.9194
2009-11-02 11:30:00,15.38,15.39,15.34,15.35,105314.7195689444,5.7023,5.706,5.6875,5.6912,105314.7196
2009-11-02 11:35:00,15.34,15.37,15.3,15.31,99436.6887092824,5.6875,5.6986,5.6727,5.6764,99436.6887
2009-11-02 11:40:00,15.32,15.37,15.31,15.37,38452.118540289,5.6801,5.6986,5.6764,5.6986,38452.1185
2009-11-02 11:45:00,15.37,15.38,15.34,15.34,50820.47514082782,5.6986,5.7023,5.6875,5.6875,50820.4751
2009-11-02 11:50:00,15.35,15.35,15.27,15.3,64903.257408768055,5.6912,5.6912,5.6615,5.6727,64903.2574
2009-11-02 11:55:00,15.31,15.36,15.3,15.32,79843.252510409,5.6764,5.6949,5.6727,5.6801,79843.2525
2009-11-02 12:00:00,15.32,15.35,15.31,15.31,64903.257408768055,5.6801,5.6912,5.6764,5.6764,64903.2574
2009-11-02 12:05:00,15.31,15.33,15.29,15.31,44697.52632867989,5.6764,5.6838,5.6689,5.6764,44697.5263
2009-11-02 12:10:00,15.31,15.32,15.25,15.25,79965.71148665197,5.6764,5.6801,5.6541,5.6541,79965.7115
2009-11-02 12:15:00,15.26,15.28,15.21,15.27,129071.76096007836,5.6578,5.6652,5.6393,5.6615,129071.761
2009-11-02 12:20:00,15.27,15.28,15.23,15.28,52289.98285574332,5.6615,5.6652,5.6467,5.6652,52289.9829
2009-11-02 12:25:00,15.28,15.29,15.22,15.22,47269.16482978202,5.6652,5.6689,5.643,5.643,47269.1648
2009-11-02 12:30:00,15.23,15.25,15.12,15.14,74944.89346069067,5.6467,5.6541,5.6059,5.6133,74944.8935
2009-11-02 12:35:00,15.15,15.16,15.12,15.14,51555.22899828557,5.617,5.6207,5.6059,5.6133,51555.229
2009-11-02 12:40:00,15.15,15.16,15.07,15.1,89150.13470487387,5.617,5.6207,5.5874,5.5985,89150.1347
2009-11-02 12:45:00,15.1,15.12,15.07,15.11,84374.23463139847,5.5985,5.6059,5.5874,5.6022,84374.2346
2009-11-02 12:50:00,15.11,15.11,14.94,14.98,237447.9549350968,5.6022,5.6022,5.5392,5.554,237447.9549
2009-11-02 12:55:00,14.98,15.0,14.89,14.9,118172.91207445505,5.554,5.5614,5.5206,5.5243,118172.9121
2009-11-02 13:00:00,14.91,15.03,14.88,15.03,292064.65833945625,5.5281,5.5725,5.5169,5.5725,292064.6583
2009-11-02 13:05:00,15.03,15.07,15.01,15.07,123193.73010041636,5.5725,5.5874,5.5651,5.5874,123193.7301
2009-11-02 13:10:00,15.07,15.11,15.07,15.07,110335.5375949057,5.5874,5.6022,5.5874,5.5874,110335.5376
2009-11-02 13:15:00,15.07,15.12,15.03,15.11,139970.6098457017,5.5874,5.6059,5.5725,5.6022,139970.6098
2009-11-02 13:20:00,15.11,15.15,15.09,15.13,115968.6505020818,5.6022,5.617,5.5948,5.6096,115968.6505
2009-11-02 13:25:00,15.13,15.15,15.12,15.13,77761.44991427871,5.6096,5.617,5.6059,5.6096,77761.4499
2009-11-02 13:30:00,15.14,15.14,15.04,15.04,150869.458731325,5.6133,5.6133,5.5763,5.5763,150869.4587
2009-11-02 13:35:00,15.04,15.04,14.98,15.01,169360.76414401174,5.5763,5.5763,5.554,5.5651,169360.7641
2009-11-02 13:40:00,15.01,15.04,14.98,15.03,103355.37594905704,5.5651,5.5763,5.554,5.5725,103355.3759
2009-11-02 13:45:00,15.04,15.04,14.98,14.98,133970.1200097967,5.5763,5.5763,5.554,5.554,133970.12
2009-11-02 13:50:00,14.98,14.98,14.9,14.95,128704.38403134947,5.554,5.554,5.5243,5.5429,128704.384
2009-11-02 13:55:00,14.95,14.98,14.89,14.89,61229.4881214793,5.5429,5.554,5.5206,5.5206,61229.4881
2009-11-02 14:00:00,14.9,14.92,14.88,14.88,91721.773205976,5.5243,5.5318,5.5169,5.5169,91721.7732
2009-11-02 14:05:00,14.89,14.89,14.84,14.85,133235.36615233895,5.5206,5.5206,5.5021,5.5058,133235.3662
2009-11-02 14:10:00,14.85,14.94,14.85,14.92,82292.43203526818,5.5058,5.5392,5.5058,5.5318,82292.432
2009-11-02 14:15:00,14.93,14.98,14.89,14.89,247979.4268919912,5.5355,5.554,5.5206,5.5206,247979.4269
2009-11-02 14:20:00,14.9,14.98,14.9,14.96,199363.2133235366,5.5243,5.554,5.5243,5.5466,199363.2133
2009-11-02 14:25:00,14.97,15.04,14.95,15.03,111560.12735733528,5.5503,5.5763,5.5429,5.5725,111560.1274
2009-11-02 14:30:00,15.04,15.04,14.99,15.02,112417.340191036,5.5763,5.5763,5.5577,5.5688,112417.3402
2009-11-02 14:35:00,15.03,15.03,14.97,14.97,152828.80235121233,5.5725,5.5725,5.5503,5.5503,152828.8024
2009-11-02 14:40:00,14.98,15.04,14.97,15.03,165319.6179279941,5.554,5.5763,5.5503,5.5725,165319.6179
2009-11-02 14:45:00,15.03,15.06,14.99,14.99,85476.3654175851,5.5725,5.5837,5.5577,5.5577,85476.3654
2009-11-02 14:50:00,14.99,15.04,14.98,15.03,82904.72691648298,5.5577,5.5763,5.554,5.5725,82904.7269
2009-11-02 14:55:00,15.04,15.04,14.91,14.97,187729.6105804556,5.5763,5.5763,5.5281,5.5503,187729.6106
2009-11-02 15:00:00,14.97,15.01,14.95,15.0,240142.05241244184,5.5503,5.5651,5.5429,5.5614,240142.0524
2009-11-02 15:05:00,15.0,15.03,14.95,14.97,155645.35880480037,5.5614,5.5725,5.5429,5.5503,155645.3588
2009-11-02 15:10:00,14.97,15.01,14.94,14.97,171932.40264511388,5.5503,5.5651,5.5392,5.5503,171932.4026
2009-11-02 15:15:00,14.97,14.98,14.91,14.91,149522.40999265245,5.5503,5.554,5.5281,5.5281,149522.41
2009-11-02 15:20:00,14.91,14.97,14.89,14.94,170095.5180014695,5.5281,5.5503,5.5206,5.5392,170095.518
2009-11-02 15:25:00,14.94,14.95,14.88,14.94,122214.05829047268,5.5392,5.5429,5.5169,5.5392,122214.0583
2009-11-02 15:30:00,14.94,15.01,14.92,14.99,184178.3002694097,5.5392,5.5651,5.5318,5.5577,184178.3003
2009-11-02 15:35:00,14.99,15.04,14.99,15.03,181974.03869703648,5.5577,5.5763,5.5577,5.5725,181974.0387
2009-11-02 15:40:00,15.03,15.08,15.03,15.07,138746.0200832721,5.5725,5.5911,5.5725,5.5874,138746.0201
2009-11-02 15:45:00,15.08,15.09,15.03,15.05,145848.64070536368,5.5911,5.5948,5.5725,5.58,145848.6407
2009-11-02 15:50:00,15.06,15.09,15.05,15.09,165074.6999755082,5.5837,5.5948,5.58,5.5948,165074.7
2009-11-02 15:55:00,15.09,15.11,15.07,15.07,318148.4202792064,5.5948,5.6022,5.5874,5.5874,318148.4203
2009-11-03 09:30:00,14.9,14.98,14.86,14.97,88782.75777614498,5.5243,5.554,5.5095,5.5503,88782.7578
2009-11-03 09:35:00,14.94,15.0,14.87,14.97,128704.38403134947,5.5392,5.5614,5.5132,5.5503,128704.384
2009-11-03 09:40:00,14.98,15.1,14.98,15.0,74944.89346069067,5.554,5.5985,5.554,5.5614,74944.8935
2009-11-03 09:45:00,15.04,15.12,15.02,15.03,245775.1653196179,5.5763,5.6059,5.5688,5.5725,245775.1653
2009-11-03 09:50:00,15.03,15.19,15.02,15.14,138378.6431545432,5.5725,5.6319,5.5688,5.6133,138378.6432
2009-11-03 09:55:00,15.14,15.18,15.12,15.12,82782.26794024001,5.6133,5.6282,5.6059,5.6059,82782.2679
2009-11-03 10:00:00,15.12,15.25,15.04,15.21,97477.34508939504,5.6059,5.6541,5.5763,5.6393,97477.3451
2009-11-03 10:05:00,15.24,15.25,15.16,15.16,58657.84962037717,5.6504,5.6541,5.6207,5.6207,58657.8496
2009-11-03 10:10:00,15.18,15.2,15.04,15.11,78006.36786676463,5.6282,5.6356,5.5763,5.6022,78006.3679
2009-11-03 10:15:00,15.1,15.16,15.03,15.11,121724.22238550083,5.5985,5.6207,5.5725,5.6022,121724.2224
2009-11-03 10:20:00,15.12,15.13,15.05,15.1,69066.86260102865,5.6059,5.6096,5.58,5.5985,69066.8626
2009-11-03 10:25:00,15.1,15.15,15.07,15.1,113519.47097722262,5.5985,5.617,5.5874,5.5985,113519.471
2009-11-03 10:30:00,15.1,15.2,15.07,15.19,85108.98848885622,5.5985,5.6356,5.5874,5.6319,85108.9885
2009-11-03 10:35:00,15.2,15.21,15.05,15.08,89272.59368111682,5.6356,5.6393,5.58,5.5911,89272.5937
2009-11-03 10:40:00,15.08,15.29,15.08,15.28,212098.9468528043,5.5911,5.6689,5.5911,5.6652,212098.9469
2009-11-03 10:45:00,15.28,15.36,15.26,15.33,126867.49938770512,5.6652,5.6949,5.6578,5.6838,126867.4994
2009-11-03 10:50:00,15.33,15.39,15.33,15.35,193730.1004163605,5.6838,5.706,5.6838,5.6912,193730.1004
2009-11-03 10:55:00,15.35,15.35,15.28,15.31,90129.80651481752,5.6912,5.6912,5.6652,5.6764,90129.8065
2009-11-03 11:00:00,15.31,15.37,15.3,15.35,80455.5473916238,5.6764,5.6986,5.6727,5.6912,80455.5474
2009-11-03 11:05:00,15.34,15.37,15.25,15.29,63311.2907176096,5.6875,5.6986,5.6541,5.6689,63311.2907
2009-11-03 11:10:00,15.29,15.34,15.28,15.33,66005.38819495469,5.6689,5.6875,5.6652,5.6838,66005.3882
2009-11-03 11:15:00,15.33,15.34,15.21,15.27,77026.69605682096,5.6838,5.6875,5.6393,5.6615,77026.6961
2009-11-03 11:20:00,15.26,15.28,15.25,15.25,39921.6262552045,5.6578,5.6652,5.6541,5.6541,39921.6263
2009-11-03 11:25:00,15.24,15.24,15.16,15.2,74577.51653196178,5.6504,5.6504,5.6207,5.6356,74577.5165
2009-11-03 11:30:00,15.21,15.24,15.19,15.21,45309.82120989468,5.6393,5.6504,5.6319,5.6393,45309.8212
2009-11-03 11:35:00,15.21,15.21,15.14,15.17,90252.26549106048,5.6393,5.6393,5.6133,5.6245,90252.2655
2009-11-03 11:40:00,15.17,15.23,15.17,15.21,97722.26304188096,5.6245,5.6467,5.6245,5.6393,97722.263
2009-11-03 11:45:00,15.2,15.26,15.17,15.25,71393.58314964487,5.6356,5.6578,5.6245,5.6541,71393.5831
2009-11-03 11:50:00,15.25,15.27,15.2,15.26,51677.687974528526,5.6541,5.6615,5.6356,5.6578,51677.688
2009-11-03 11:55:00,15.27,15.32,15.26,15.29,53269.65466568699,5.6615,5.6801,5.6578,5.6689,53269.6547
2009-11-03 12:00:00,15.29,15.36,15.28,15.28,53269.65466568699,5.6689,5.6949,5.6652,5.6652,53269.6547
2009-11-03 12:05:00,15.29,15.34,15.26,15.34,43840.31349497918,5.6689,5.6875,5.6578,5.6875,43840.3135
2009-11-03 12:10:00,15.34,15.34,15.29,15.32,42248.34680382072,5.6875,5.6875,5.6689,5.6801,42248.3468
2009-11-03 12:15:00,15.31,15.33,15.25,15.26,68577.02669605681,5.6764,5.6838,5.6541,5.6578,68577.0267
2009-11-03 12:20:00,15.25,15.35,15.23,15.33,83639.48077394073,5.6541,5.6912,5.6467,5.6838,83639.4808
2009-11-03 12:25:00,15.33,15.38,15.32,15.34,109845.70168993386,5.6838,5.7023,5.6801,5.6875,109845.7017
2009-11-03 12:30:00,15.35,15.41,15.34,15.38,58168.01371540534,5.6912,5.7134,5.6875,5.7023,58168.0137
2009-11-03 12:35:00,15.38,15.53,15.38,15.5,156257.65368601517,5.7023,5.7579,5.7023,5.7468,156257.6537
2009-11-03 12:40:00,15.51,15.53,15.46,15.48,78741.12172422238,5.7505,5.7579,5.732,5.7394,78741.1217
2009-11-03 12:45:00,15.48,15.49,15.43,15.46,108743.57090374724,5.7394,5.7431,5.7208,5.732,108743.5709
2009-11-03 12:50:00,15.46,15.52,15.45,15.46,132990.44819985304,5.732,5.7542,5.7283,5.732,132990.4482
2009-11-03 12:55:00,15.46,15.49,15.43,15.43,65760.47024246877,5.732,5.7431,5.7208,5.7208,65760.4702
2009-11-03 13:00:00,15.43,15.45,15.4,15.45,35390.64413421504,5.7208,5.7283,5.7097,5.7283,35390.6441
2009-11-03 13:05:00,15.46,15.51,15.45,15.47,77026.69605682096,5.732,5.7505,5.7283,5.7357,77026.6961
2009-11-03 13:10:00,15.47,15.47,15.43,15.47,48616.213568454565,5.7357,5.7357,5.7208,5.7357,48616.2136
2009-11-03 13:15:00,15.47,15.47,15.44,15.47,64168.50355131031,5.7357,5.7357,5.7246,5.7357,64168.5036
2009-11-03 13:20:00,15.47,15.5,15.43,15.44,88537.83982365907,5.7357,5.7468,5.7208,5.7246,88537.8398
2009-11-03 13:25:00,15.45,15.48,15.41,15.45,90497.1834435464,5.7283,5.7394,5.7134,5.7283,90497.1834
2009-11-03 13:30:00,15.43,15.5,15.43,15.46,99069.3117805535,5.7208,5.7468,5.7208,5.732,99069.3118
2009-11-03 13:35:00,15.46,15.49,15.45,15.47,92089.15013470486,5.732,5.7431,5.7283,5.7357,92089.1501
2009-11-03 13:40:00,15.47,15.47,15.43,15.45,139970.6098457017,5.7357,5.7357,5.7208,5.7283,139970.6098
2009-11-03 13:45:00,15.46,15.46,15.39,15.43,82169.97305902521,5.732,5.732,5.706,5.7208,82169.9731
2009-11-03 13:50:00,15.44,15.49,15.43,15.46,128826.84300759244,5.7246,5.7431,5.7208,5.732,128826.843
2009-11-03 13:55:00,15.47,15.51,15.46,15.49,50330.63923585598,5.7357,5.7505,5.732,5.7431,50330.6392
2009-11-03 14:00:00,15.49,15.54,15.43,15.53,61596.86505020817,5.7431,5.7616,5.7208,5.7579,61596.8651
2009-11-03 14:05:00,15.53,15.54,15.51,15.54,67352.43693362724,5.7579,5.7616,5.7505,5.7616,67352.4369
2009-11-03 14:10:00,15.54,15.55,15.49,15.49,61964.241978937054,5.7616,5.7653,5.7431,5.7431,61964.242
2009-11-03 14:15:00,15.49,15.51,15.49,15.49,55228.99828557433,5.7431,5.7505,5.7431,5.7431,55228.9983
2009-11-03 14:20:00,15.5,15.52,15.46,15.46,57800.636786676456,5.7468,5.7542,5.732,5.732,57800.6368
2009-11-03 14:25:00,15.47,15.53,15.46,15.52,186137.64388929703,5.7357,5.7579,5.732,5.7542,186137.6439
2009-11-03 14:30:00,15.52,15.54,15.51,15.52,226059.2701445016,5.7542,5.7616,5.7505,5.7542,226059.2701
2009-11-03 14:35:00,15.52,15.52,15.51,15.52,151114.3766838109,5.7542,5.7542,5.7505,5.7542,151114.3767
2009-11-03 14:40:00,15.52,15.52,15.5,15.52,213690.9135439628,5.7542,5.7542,5.7468,5.7542,213690.9135
2009-11-03 14:45:00,15.52,15.53,15.51,15.52,141317.65858437424,5.7542,5.7579,5.7505,5.7542,141317.6586
2009-11-03 14:50:00,15.52,15.52,15.48,15.52,118295.371050698,5.7542,5.7542,5.7394,5.7542,118295.3711
2009-11-03 14:55:00,15.52,15.52,15.46,15.47,235121.2343864805,5.7542,5.7542,5.732,5.7357,235121.2344
2009-11-03 15:00:00,15.47,15.51,15.45,15.46,168993.38721528286,5.7357,5.7505,5.7283,5.732,168993.3872
2009-11-03 15:05:00,15.45,15.51,15.45,15.47,148787.6561351947,5.7283,5.7505,5.7283,5.7357,148787.6561
2009-11-03 15:10:00,15.47,15.5,15.44,15.45,151481.7536125398,5.7357,5.7468,5.7246,5.7283,151481.7536
2009-11-03 15:15:00,15.46,15.5,15.44,15.49,133480.28410482488,5.732,5.7468,5.7246,5.7431,133480.2841
2009-11-03 15:20:00,15.5,15.52,15.41,15.47,294268.9199118295,5.7468,5.7542,5.7134,5.7357,294268.9199
2009-11-03 15:25:00,15.47,15.52,15.46,15.52,139725.69189321576,5.7357,5.7542,5.732,5.7542,139725.6919
2009-11-03 15:30:00,15.52,15.57,15.51,15.56,168503.55131031104,5.7542,5.7728,5.7505,5.769,168503.5513
2009-11-03 15:35:00,15.56,15.58,15.52,15.57,158216.9973059025,5.769,5.7765,5.7542,5.7728,158216.9973
2009-11-03 15:40:00,15.57,15.59,15.51,15.52,176218.46681361742,5.7728,5.7802,5.7505,5.7542,176218.4668
2009-11-03 15:45:00,15.52,15.56,15.52,15.55,164339.94611805043,5.7542,5.769,5.7542,5.7653,164339.9461
2009-11-03 15:50:00,15.55,15.56,15.5,15.55,168136.17438158215,5.7653,5.769,5.7468,5.7653,168136.1744
2009-11-03 15:55:00,15.54,15.56,15.52,15.56,334313.005143277,5.7616,5.769,5.7542,5.769,334313.0051
2009-11-04 09:30:00,15.75,15.82,15.75,15.81,35758.02106294391,5.8395,5.8654,5.8395,5.8617,35758.0211
2009-11-04 09:35:00,15.81,15.81,15.76,15.77,141929.95346558903,5.8617,5.8617,5.8432,5.8469,141929.9535
2009-11-04 09:40:00,15.76,15.77,15.71,15.74,101885.86823414156,5.8432,5.8469,5.8247,5.8358,101885.8682
2009-11-04 09:45:00,15.72,15.75,15.69,15.71,100171.44256674014,5.8284,5.8395,5.8172,5.8247,100171.4426
2009-11-04 09:50:00,15.71,15.74,15.7,15.72,115601.27357335293,5.8247,5.8358,5.821,5.8284,115601.2736
2009-11-04 09:55:00,15.72,15.76,15.71,15.74,62331.61890766593,5.8284,5.8432,5.8247,5.8358,62331.6189
2009-11-04 10:00:00,15.74,15.78,15.65,15.7,312392.8483957874,5.8358,5.8506,5.8024,5.821,312392.8484
2009-11-04 10:05:00,15.7,15.74,15.69,15.71,62454.07788390889,5.821,5.8358,5.8172,5.8247,62454.0779
2009-11-04 10:10:00,15.73,15.8,15.71,15.77,107151.60421258878,5.8321,5.858,5.8247,5.8469,107151.6042
2009-11-04 10:15:00,15.78,15.79,15.74,15.76,60739.65221650746,5.8506,5.8543,5.8358,5.8432,60739.6522
2009-11-04 10:20:00,15.77,15.8,15.71,15.71,78986.0396767083,5.8469,5.858,5.8247,5.8247,78986.0397
2009-11-04 10:25:00,15.71,15.73,15.7,15.7,31716.87484692628,5.8247,5.8321,5.821,5.821,31716.8748
2009-11-04 10:30:00,15.72,15.87,15.71,15.83,121479.30443301491,5.8284,5.884,5.8247,5.8692,121479.3044
2009-11-04 10:35:00,15.83,15.87,15.8,15.82,37227.52877785941,5.8692,5.884,5.858,5.8654,37227.5288
2009-11-04 10:40:00,15.82,15.83,15.78,15.78,45922.11609110948,5.8654,5.8692,5.8506,5.8506,45922.1161
2009-11-04 10:45:00,15.78,15.82,15.77,15.81,78618.66274797943,5.8506,5.8654,5.8469,5.8617,78618.6627
2009-11-04 10:50:00,15.8,15.85,15.8,15.83,55351.45726181729,5.858,5.8766,5.858,5.8692,55351.4573
2009-11-04 10:55:00,15.83,15.87,15.83,15.84,77149.15503306391,5.8692,5.884,5.8692,5.8729,77149.155
2009-11-04 11:00:00,15.83,15.87,15.8,15.83,105437.17854518736,5.8692,5.884,5.858,5.8692,105437.1785
2009-11-04 11:05:00,15.83,15.85,15.82,15.85,47024.2468772961,5.8692,5.8766,5.8654,5.8766,47024.2469
2009-11-04 11:10:00,15.85,15.88,15.85,15.87,46901.78790105315,5.8766,5.8877,5.8766,5.884,46901.7879
2009-11-04 11:15:00,15.86,15.92,15.85,15.92,66127.84717119765,5.8803,5.9025,5.8766,5.9025,66127.8472
2009-11-04 11:20:00,15.91,15.92,15.89,15.89,118662.74797942687,5.8988,5.9025,5.8914,5.8914,118662.748
2009-11-04 11:25:00,15.9,15.9,15.83,15.85,98089.63997060985,5.8951,5.8951,5.8692,5.8766,98089.64
2009-11-04 11:30:00,15.85,15.86,15.8,15.8,52902.27773695812,5.8766,5.8803,5.858,5.858,52902.2777
2009-11-04 11:35:00,15.8,15.8,15.77,15.8,45309.82120989468,5.858,5.858,5.8469,5.858,45309.8212
2009-11-04 11:40:00,15.79,15.79,15.75,15.75,64535.88048003918,5.8543,5.8543,5.8395,5.8395,64535.8805
2009-11-04 11:45:00,15.75,15.76,15.73,15.76,138133.7252020573,5.8395,5.8432,5.8321,5.8432,138133.7252
2009-11-04 11:50:00,15.77,15.82,15.74,15.82,61351.94709772226,5.8469,5.8654,5.8358,5.8654,61351.9471
2009-11-04 11:55:00,15.81,15.81,15.76,15.76,40411.462160176336,5.8617,5.8617,5.8432,5.8432,40411.4622
2009-11-04 12:00:00,15.77,15.83,15.76,15.82,50698.016164584864,5.8469,5.8692,5.8432,5.8654,50698.0162
2009-11-04 12:05:00,15.82,15.84,15.8,15.81,111927.50428606416,5.8654,5.8729,5.858,5.8617,111927.5043
2009-11-04 12:10:00,15.81,15.81,15.76,15.79,69556.69850600048,5.8617,5.8617,5.8432,5.8543,69556.6985
2009-11-04 12:15:00,15.8,15.82,15.79,15.8,31594.41587068332,5.858,5.8654,5.8543,5.858,31594.4159
2009-11-04 12:20:00,15.8,15.84,15.79,15.84,64046.04457506735,5.858,5.8729,5.8543,5.8729,64046.0446
2009-11-04 12:25:00,15.84,15.84,15.81,15.84,33186.38256184178,5.8729,5.8729,5.8617,5.8729,33186.3826
2009-11-04 12:30:00,15.84,15.87,15.83,15.87,21430.320842517754,5.8729,5.884,5.8692,5.884,21430.3208
2009-11-04 12:35:00,15.87,15.89,15.86,15.89,39799.16727896155,5.884,5.8914,5.8803,5.8914,39799.1673
2009-11-04 12:40:00,15.89,15.91,15.89,15.91,44207.69042370805,5.8914,5.8988,5.8914,5.8988,44207.6904
2009-11-04 12:45:00,15.91,15.91,15.87,15.88,42738.18270879255,5.8988,5.8988,5.884,5.8877,42738.1827
2009-11-04 12:50:00,15.88,15.92,15.88,15.9,54616.703404359534,5.8877,5.9025,5.8877,5.8951,54616.7034
2009-11-04 12:55:00,15.9,15.92,15.87,15.87,37594.90570658829,5.8951,5.9025,5.884,5.884,37594.9057
2009-11-04 13:00:00,15.87,15.89,15.86,15.86,78863.58070046533,5.884,5.8914,5.8803,5.8803,78863.5807
2009-11-04 13:05:00,15.87,15.89,15.86,15.88,43962.77247122214,5.884,5.8914,5.8803,5.8877,43962.7725
2009-11-04 13:10:00,15.87,15.9,15.87,15.87,43962.77247122214,5.884,5.8951,5.884,5.884,43962.7725
2009-11-04 13:15:00,15.88,15.88,15.83,15.85,53637.031594415865,5.8877,5.8877,5.8692,5.8766,53637.0316
2009-11-04 13:20:00,15.84,15.86,15.82,15.84,45554.7391623806,5.8729,5.8803,5.8654,5.8729,45554.7392
2009-11-04 13:25:00,15.83,15.84,15.79,15.8,60127.35733529268,5.8692,5.8729,5.8543,5.858,60127.3573
2009-11-04 13:30:00,15.81,15.83,15.79,15.83,36002.93901542983,5.8617,5.8692,5.8543,5.8692,36002.939
2009-11-04 13:35:00,15.83,15.85,15.83,15.85,50453.09821209894,5.8692,5.8766,5.8692,5.8766,50453.0982
2009-11-04 13:40:00,15.84,15.85,15.83,15.83,42125.88782757776,5.8729,5.8766,5.8692,5.8692,42125.8878
2009-11-04 13:45:00,15.83,15.85,15.83,15.83,40656.38011266226,5.8692,5.8766,5.8692,5.8692,40656.3801
2009-11-04 13:50:00,15.84,15.84,15.81,15.82,64658.33945628214,5.8729,5.8729,5.8617,5.8654,64658.3395
2009-11-04 13:55:00,15.83,15.83,15.81,15.83,32941.46460935586,5.8692,5.8692,5.8617,5.8692,32941.4646
2009-11-04 14:00:00,15.82,15.83,15.8,15.83,40533.921136419296,5.8654,5.8692,5.858,5.8692,40533.9211
2009-11-04 14:05:00,15.82,15.83,15.76,15.78,65882.92921871172,5.8654,5.8692,5.8432,5.8506,65882.9292
2009-11-04 14:10:00,15.78,15.78,15.71,15.74,63923.58559882439,5.8506,5.8506,5.8247,5.8358,63923.5856
2009-11-04 14:15:00,15.74,15.89,15.69,15.7,94415.87068332107,5.8358,5.8914,5.8172,5.821,94415.8707
2009-11-04 14:20:00,15.7,15.91,15.7,15.85,211119.27504286065,5.821,5.8988,5.821,5.8766,211119.275
2009-11-04 14:25:00,15.84,15.84,15.68,15.72,228753.36762184667,5.8729,5.8729,5.8135,5.8284,228753.3676
2009-11-04 14:30:00,15.71,15.89,15.7,15.86,198138.623561107,5.8247,5.8914,5.821,5.8803,198138.6236
2009-11-04 14:35:00,15.86,15.9,15.85,15.88,133847.66103355374,5.8803,5.8951,5.8766,5.8877,133847.661
2009-11-04 14:40:00,15.89,16.0,15.86,15.96,240999.2652461425,5.8914,5.9322,5.8803,5.9174,240999.2652
2009-11-04 14:45:00,15.96,15.99,15.93,15.96,160053.8819495469,5.9174,5.9285,5.9062,5.9174,160053.8819
2009-11-04 14:50:00,15.96,15.98,15.92,15.93,104824.88366397256,5.9174,5.9248,5.9025,5.9062,104824.8837
2009-11-04 14:55:00,15.93,15.96,15.87,15.96,112784.71711976489,5.9062,5.9174,5.884,5.9174,112784.7171
2009-11-04 15:00:00,15.96,15.96,15.87,15.91,111192.7504286064,5.9174,5.9174,5.884,5.8988,111192.7504
2009-11-04 15:05:00,15.91,15.94,15.9,15.92,93681.11682586333,5.8988,5.9099,5.8951,5.9025,93681.1168
2009-11-04 15:10:00,15.92,15.96,15.87,15.9,107274.06318883171,5.9025,5.9174,5.884,5.8951,107274.0632
2009-11-04 15:15:00,15.9,15.94,15.88,15.92,128581.92505510652,5.8951,5.9099,5.8877,5.9025,128581.9251
2009-11-04 15:20:00,15.92,15.93,15.87,15.89,108621.11192750427,5.9025,5.9062,5.884,5.8914,108621.1119
2009-11-04 15:25:00,15.89,15.93,15.86,15.87,139113.39701200096,5.8914,5.9062,5.8803,5.884,139113.397
2009-11-04 15:30:00,15.88,15.89,15.78,15.81,202302.2287533676,5.8877,5.8914,5.8506,5.8617,202302.2288
2009-11-04 15:35:00,15.82,15.84,15.75,15.8,216140.093068822,5.8654,5.8729,5.8395,5.858,216140.0931
2009-11-04 15:40:00,15.81,15.81,15.7,15.73,249571.3935831496,5.8617,5.8617,5.821,5.8321,249571.3936
2009-11-04 15:45:00,15.73,15.74,15.67,15.72,296350.7225079598,5.8321,5.8358,5.8098,5.8284,296350.7225
2009-11-04 15:50:00,15.71,15.72,15.65,15.72,297575.3122703894,5.8247,5.8284,5.8024,5.8284,297575.3123
2009-11-04 15:55:00,15.72,15.73,15.68,15.7,271614.00930688216,5.8284,5.8321,5.8135,5.821,271614.0093
2009-11-05 09:30:00,15.81,15.87,15.74,15.74,63801.12662258143,5.8617,5.884,5.8358,5.8358,63801.1266
2009-11-05 09:35:00,15.74,15.78,15.7,15.74,64780.7984325251,5.8358,5.8506,5.821,5.8358,64780.7984
2009-11-05 09:40:00,15.75,15.81,15.69,15.78,65270.63433749694,5.8395,5.8617,5.8172,5.8506,65270.6343
2009-11-05 09:45:00,15.78,15.92,15.78,15.88,111682.58633357823,5.8506,5.9025,5.8506,5.8877,111682.5863
2009-11-05 09:50:00,15.88,15.96,15.88,15.96,84374.23463139847,5.8877,5.9174,5.8877,5.9174,84374.2346
2009-11-05 09:55:00,15.96,16.05,15.95,16.04,221283.37007102612,5.9174,5.9507,5.9136,5.947,221283.3701
2009-11-05 10:00:00,16.04,16.08,15.95,15.99,219446.48542738185,5.947,5.9618,5.9136,5.9285,219446.4854
2009-11-05 10:05:00,15.98,16.01,15.96,16.01,117193.24026451138,5.9248,5.9359,5.9174,5.9359,117193.2403
2009-11-05 10:10:00,16.0,16.01,15.91,15.92,61229.4881214793,5.9322,5.9359,5.8988,5.9025,61229.4881
2009-11-05 10:15:00,15.92,15.95,15.89,15.92,49840.80333088415,5.9025,5.9136,5.8914,5.9025,49840.8033
2009-11-05 10:20:00,15.91,15.99,15.91,15.96,78496.20377173646,5.8988,5.9285,5.8988,5.9174,78496.2038
2009-11-05 10:25:00,15.95,15.96,15.89,15.9,29635.07225079598,5.9136,5.9174,5.8914,5.8951,29635.0723
2009-11-05 10:30:00,15.9,15.98,15.9,15.95,71760.96007837374,5.8951,5.9248,5.8951,5.9136,71760.9601
2009-11-05 10:35:00,15.94,16.07,15.94,16.07,76047.02424687729,5.9099,5.9581,5.9099,5.9581,76047.0242
2009-11-05 10:40:00,16.06,16.07,16.02,16.06,40778.83908890522,5.9544,5.9581,5.9396,5.9544,40778.8391
2009-11-05 10:45:00,16.06,16.08,16.04,16.04,36737.69287288758,5.9544,5.9618,5.947,5.947,36737.6929
2009-11-05 10:50:00,16.04,16.04,16.0,16.01,51187.85206955669,5.947,5.947,5.9322,5.9359,51187.8521
2009-11-05 10:55:00,16.01,16.05,16.01,16.05,66250.3061474406,5.9359,5.9507,5.9359,5.9507,66250.3061
2009-11-05 11:00:00,16.04,16.05,15.99,16.01,34410.972324271366,5.947,5.9507,5.9285,5.9359,34410.9723
2009-11-05 11:05:00,16.01,16.03,15.99,16.03,55718.83419054616,5.9359,5.9433,5.9285,5.9433,55718.8342
2009-11-05 11:10:00,16.03,16.07,16.01,16.07,52779.81876071516,5.9433,5.9581,5.9359,5.9581,52779.8188
2009-11-05 11:15:00,16.07,16.07,16.0,16.01,53147.19568944403,5.9581,5.9581,5.9322,5.9359,53147.1957
2009-11-05 11:20:00,16.0,16.03,15.98,16.02,50330.63923585598,5.9322,5.9433,5.9248,5.9396,50330.6392
2009-11-05 11:25:00,16.01,16.07,16.0,16.07,44697.52632867989,5.9359,5.9581,5.9322,5.9581,44697.5263
2009-11-05 11:30:00,16.07,16.08,16.05,16.05,38819.49546901788,5.9581,5.9618,5.9507,5.9507,38819.4955
2009-11-05 11:35:00,16.05,16.11,16.05,16.11,50942.93411707078,5.9507,5.973,5.9507,5.973,50942.9341
2009-11-05 11:40:00,16.11,16.12,16.07,16.09,51432.77002204261,5.973,5.9767,5.9581,5.9656,51432.77
2009-11-05 11:45:00,16.09,16.1,16.06,16.09,60739.65221650746,5.9656,5.9693,5.9544,5.9656,60739.6522
2009-11-05 11:50:00,16.09,16.1,16.04,16.06,74210.1396032329,5.9656,5.9693,5.947,5.9544,74210.1396
2009-11-05 11:55:00,16.06,16.07,16.01,16.02,74944.89346069067,5.9544,5.9581,5.9359,5.9396,74944.8935
2009-11-05 12:00:00,16.01,16.06,16.0,16.01,72618.17291207446,5.9359,5.9544,5.9322,5.9359,72618.1729
2009-11-05 12:05:00,16.01,16.05,16.0,16.03,129561.5968650502,5.9359,5.9507,5.9322,5.9433,129561.5969
2009-11-05 12:10:00,16.04,16.05,16.01,16.05,60739.65221650746,5.947,5.9507,5.9359,5.9507,60739.6522
2009-11-05 12:15:00,16.05,16.07,16.03,16.07,74944.89346069067,5.9507,5.9581,5.9433,5.9581,74944.8935
2009-11-05 12:20:00,16.06,16.07,16.04,16.04,30002.449179524858,5.9544,5.9581,5.947,5.947,30002.4492
2009-11-05 12:25:00,16.04,16.07,16.01,16.06,72863.09086456036,5.947,5.9581,5.9359,5.9544,72863.0909
2009-11-05 12:30:00,16.07,16.09,16.03,16.06,106171.9324026451,5.9581,5.9656,5.9433,5.9544,106171.9324
2009-11-05 12:35:00,16.07,16.09,16.06,16.07,33798.67744305657,5.9581,5.9656,5.9544,5.9581,33798.6774
2009-11-05 12:40:00,16.06,16.08,16.05,16.08,39186.87239774675,5.9544,5.9618,5.9507,5.9618,39186.8724
2009-11-05 12:45:00,16.08,16.11,16.07,16.07,103110.45799657116,5.9618,5.973,5.9581,5.9581,103110.458
2009-11-05 12:50:00,16.07,16.1,16.05,16.05,64535.88048003918,5.9581,5.9693,5.9507,5.9507,64535.8805
2009-11-05 12:55:00,16.05,16.11,16.04,16.1,55228.99828557433,5.9507,5.973,5.947,5.9693,55228.9983
2009-11-05 13:00:00,16.1,16.11,16.06,16.06,45432.28018613764,5.9693,5.973,5.9544,5.9544,45432.2802
2009-11-05 13:05:00,16.07,16.07,16.05,16.05,13470.487386725446,5.9581,5.9581,5.9507,5.9507,13470.4874
2009-11-05 13:10:00,16.06,16.07,16.04,16.06,50698.016164584864,5.9544,5.9581,5.947,5.9544,50698.0162
2009-11-05 13:15:00,16.06,16.07,16.02,16.06,49595.88537839824,5.9544,5.9581,5.9396,5.9544,49595.8854
2009-11-05 13:20:00,16.07,16.08,16.05,16.05,47391.62380602498,5.9581,5.9618,5.9507,5.9507,47391.6238
2009-11-05 13:25:00,16.06,16.06,16.03,16.03,19103.60029390154,5.9544,5.9544,5.9433,5.9433,19103.6003
2009-11-05 13:30:00,16.04,16.06,16.04,16.05,33063.92358559882,5.947,5.9544,5.947,5.9507,33063.9236
2009-11-05 13:35:00,16.05,16.06,16.02,16.05,29390.154298310063,5.9507,5.9544,5.9396,5.9507,29390.1543
2009-11-05 13:40:00,16.05,16.08,16.05,16.08,28777.85941709527,5.9507,5.9618,5.9507,5.9618,28777.8594
2009-11-05 13:45:00,16.08,16.1,16.07,16.09,40533.921136419296,5.9618,5.9693,5.9581,5.9656,40533.9211
2009-11-05 13:50:00,16.08,16.09,16.03,16.05,46534.410972324265,5.9618,5.9656,5.9433,5.9507,46534.411
2009-11-05 13:55:00,16.05,16.05,15.97,15.97,137154.05339211362,5.9507,5.9507,5.9211,5.9211,137154.0534
2009-11-05 14:00:00,15.98,16.01,15.97,15.99,97109.96816066618,5.9248,5.9359,5.9211,5.9285,97109.9682
2009-11-05 14:05:00,15.99,16.0,15.93,15.96,62943.91378888072,5.9285,5.9322,5.9062,5.9174,62943.9138
2009-11-05 14:10:00,15.96,15.99,15.94,15.96,45922.11609110948,5.9174,5.9285,5.9099,5.9174,45922.1161
2009-11-05 14:15:00,15.97,16.0,15.96,15.97,61719.32402645113,5.9211,5.9322,5.9174,5.9211,61719.324
2009-11-05 14:20:00,15.96,15.98,15.93,15.95,77761.44991427871,5.9174,5.9248,5.9062,5.9136,77761.4499
2009-11-05 14:25:00,15.95,15.99,15.95,15.98,82537.3499877541,5.9136,5.9285,5.9136,5.9248,82537.35
2009-11-05 14:30:00,15.98,16.0,15.97,15.98,56331.12907176096,5.9248,5.9322,5.9211,5.9248,56331.1291
2009-11-05 14:35:00,15.98,16.0,15.96,15.96,94660.788635807,5.9248,5.9322,5.9174,5.9174,94660.7886
2009-11-05 14:40:00,15.97,16.01,15.97,15.98,68821.94464854273,5.9211,5.9359,5.9211,5.9248,68821.9446
2009-11-05 14:45:00,15.98,16.05,15.98,16.01,105437.17854518736,5.9248,5.9507,5.9248,5.9359,105437.1785
2009-11-05 14:50:00,16.01,16.07,16.01,16.04,74210.1396032329,5.9359,5.9581,5.9359,5.947,74210.1396
2009-11-05 14:55:00,16.05,16.07,16.05,16.06,42493.26475630664,5.9507,5.9581,5.9507,5.9544,42493.2648
2009-11-05 15:00:00,16.05,16.05,16.0,16.01,51310.31104579965,5.9507,5.9507,5.9322,5.9359,51310.311
2009-11-05 15:05:00,16.01,16.05,16.0,16.04,70903.74724467302,5.9359,5.9507,5.9322,5.947,70903.7472
2009-11-05 15:10:00,16.03,16.05,16.01,16.03,73108.00881704628,5.9433,5.9507,5.9359,5.9433,73108.0088
2009-11-05 15:15:00,16.04,16.07,16.02,16.05,83394.5628214548,5.947,5.9581,5.9396,5.9507,83394.5628
2009-11-05 15:20:00,16.06,16.06,16.01,16.02,71760.96007837374,5.9544,5.9544,5.9359,5.9396,71760.9601
2009-11-05 15:25:00,16.03,16.05,16.01,16.04,70903.74724467302,5.9433,5.9507,5.9359,5.947,70903.7472
2009-11-05 15:30:00,16.04,16.04,15.99,15.99,98457.01689933872,5.947,5.947,5.9285,5.9285,98457.0169
2009-11-05 15:35:00,16.0,16.01,15.98,16.01,166911.58461915256,5.9322,5.9359,5.9248,5.9359,166911.5846
2009-11-05 15:40:00,16.0,16.01,15.99,16.0,118907.6659319128,5.9322,5.9359,5.9285,5.9322,118907.6659
2009-11-05 15:45:00,16.0,16.01,15.99,16.0,139480.77394072985,5.9322,5.9359,5.9285,5.9322,139480.7739
2009-11-05 15:50:00,16.01,16.05,16.0,16.02,433382.3169238305,5.9359,5.9507,5.9322,5.9396,433382.3169
2009-11-05 15:55:00,16.02,16.06,16.01,16.05,256061.71932402643,5.9396,5.9544,5.9359,5.9507,256061.7193
2009-11-06 09:30:00,15.89,15.94,15.82,15.82,71271.1241734019,5.8914,5.9099,5.8654,5.8654,71271.1242
2009-11-06 09:35:00,15.83,15.99,15.83,15.97,87313.25006122948,5.8692,5.9285,5.8692,5.9211,87313.2501
2009-11-06 09:40:00,15.96,16.14,15.96,16.11,67597.35488611314,5.9174,5.9841,5.9174,5.973,67597.3549
2009-11-06 09:45:00,16.12,16.14,16.1,16.11,119887.33774185646,5.9767,5.9841,5.9693,5.973,119887.3377
2009-11-06 09:50:00,16.11,16.14,16.04,16.1,173769.28728875826,5.973,5.9841,5.947,5.9693,173769.2873
2009-11-06 09:55:00,16.1,16.17,16.09,16.13,95028.16556453588,5.9693,5.9952,5.9656,5.9804,95028.1656
2009-11-06 10:00:00,16.13,16.19,16.09,16.11,85476.3654175851,5.9804,6.0026,5.9656,5.973,85476.3654
2009-11-06 10:05:00,16.1,16.14,16.08,16.13,65638.0112662258,5.9693,5.9841,5.9618,5.9804,65638.0113
2009-11-06 10:10:00,16.14,16.14,16.05,16.05,90007.34753857457,5.9841,5.9841,5.9507,5.9507,90007.3475
2009-11-06 10:15:00,16.05,16.06,16.01,16.06,70046.53441097232,5.9507,5.9544,5.9359,5.9544,70046.5344
2009-11-06 10:20:00,16.06,16.16,16.04,16.15,98212.0989468528,5.9544,5.9915,5.947,5.9878,98212.0989
2009-11-06 10:25:00,16.16,16.16,15.98,16.0,106416.85035513104,5.9915,5.9915,5.9248,5.9322,106416.8504
2009-11-06 10:30:00,16.01,16.02,15.93,16.01,74455.05755571883,5.9359,5.9396,5.9062,5.9359,74455.0576
2009-11-06 10:35:00,16.01,16.01,15.94,15.98,122091.59931422972,5.9359,5.9359,5.9099,5.9248,122091.5993
2009-11-06 10:40:00,15.98,16.0,15.94,16.0,72740.63188831741,5.9248,5.9322,5.9099,5.9322,72740.6319
2009-11-06 10:45:00,16.0,16.04,15.95,16.02,72618.17291207446,5.9322,5.947,5.9136,5.9396,72618.1729
2009-11-06 10:50:00,16.02,16.1,15.97,16.1,83884.39872642665,5.9396,5.9693,5.9211,5.9693,83884.3987
2009-11-06 10:55:00,16.09,16.09,16.04,16.05,35390.64413421504,5.9656,5.9656,5.947,5.9507,35390.6441
2009-11-06 11:00:00,16.05,16.05,15.99,16.02,22532.45162870438,5.9507,5.9507,5.9285,5.9396,22532.4516
2009-11-06 11:05:00,16.0,16.02,15.97,16.01,50453.09821209894,5.9322,5.9396,5.9211,5.9359,50453.0982
2009-11-06 11:10:00,16.01,16.02,15.94,15.96,46044.57506735243,5.9359,5.9396,5.9099,5.9174,46044.5751
2009-11-06 11:15:00,15.94,15.94,15.92,15.93,28410.4824883664,5.9099,5.9099,5.9025,5.9062,28410.4825
2009-11-06 11:20:00,15.93,15.93,15.87,15.89,40533.921136419296,5.9062,5.9062,5.884,5.8914,40533.9211
2009-11-06 11:25:00,15.88,15.95,15.87,15.94,49350.96742591231,5.8877,5.9136,5.884,5.9099,49350.9674
2009-11-06 11:30:00,15.94,15.98,15.92,15.94,69434.23952975753,5.9099,5.9248,5.9025,5.9099,69434.2395
2009-11-06 11:35:00,15.93,15.94,15.87,15.92,71760.96007837374,5.9062,5.9099,5.884,5.9025,71760.9601
2009-11-06 11:40:00,15.92,16.01,15.92,16.0,88782.75777614498,5.9025,5.9359,5.9025,5.9322,88782.7578
2009-11-06 11:45:00,15.99,16.01,15.96,15.98,62331.61890766593,5.9285,5.9359,5.9174,5.9248,62331.6189
2009-11-06 11:50:00,15.97,16.01,15.96,16.01,75802.10629439137,5.9211,5.9359,5.9174,5.9359,75802.1063
2009-11-06 11:55:00,16.0,16.01,15.96,15.97,49106.0494734264,5.9322,5.9359,5.9174,5.9211,49106.0495
2009-11-06 12:00:00,15.97,16.01,15.97,15.99,20083.27210384521,5.9211,5.9359,5.9211,5.9285,20083.2721
2009-11-06 12:05:00,15.98,16.01,15.98,16.01,19103.60029390154,5.9248,5.9359,5.9248,5.9359,19103.6003
2009-11-06 12:10:00,16.0,16.08,16.0,16.04,93068.82194464852,5.9322,5.9618,5.9322,5.947,93068.8219
2009-11-06 12:15:00,16.05,16.05,16.02,16.04,33553.75949057066,5.9507,5.9507,5.9396,5.947,33553.7595
2009-11-06 12:20:00,16.04,16.05,16.03,16.05,45432.28018613764,5.947,5.9507,5.9433,5.9507,45432.2802
2009-11-06 12:25:00,16.05,16.07,16.01,16.02,72128.33700710261,5.9507,5.9581,5.9359,5.9396,72128.337
2009-11-06 12:30:00,16.02,16.05,16.02,16.05,37105.06980161645,5.9396,5.9507,5.9396,5.9507,37105.0698
2009-11-06 12:35:00,16.05,16.06,15.98,16.01,76414.40117560617,5.9507,5.9544,5.9248,5.9359,76414.4012
2009-11-06 12:40:00,16.01,16.01,15.99,16.01,44085.2314474651,5.9359,5.9359,5.9285,5.9359,44085.2314
2009-11-06 12:45:00,16.01,16.02,15.97,15.98,27185.89272593681,5.9359,5.9396,5.9211,5.9248,27185.8927
2009-11-06 12:50:00,15.96,16.01,15.96,15.97,83272.10384521185,5.9174,5.9359,5.9174,5.9211,83272.1038
2009-11-06 12:55:00,15.96,16.02,15.96,15.98,86578.49620377173,5.9174,5.9396,5.9174,5.9248,86578.4962
2009-11-06 13:00:00,15.97,16.01,15.92,15.92,59759.9804065638,5.9211,5.9359,5.9025,5.9025,59759.9804
2009-11-06 13:05:00,15.92,15.96,15.92,15.94,65025.716385011016,5.9025,5.9174,5.9025,5.9099,65025.7164
2009-11-06 13:10:00,15.94,15.98,15.92,15.98,32206.71075189811,5.9099,5.9248,5.9025,5.9248,32206.7108
2009-11-06 13:15:00,15.97,16.03,15.97,16.02,45432.28018613764,5.9211,5.9433,5.9211,5.9396,45432.2802
2009-11-06 13:20:00,16.02,16.04,16.01,16.02,28288.02351212344,5.9396,5.947,5.9359,5.9396,28288.0235
2009-11-06 13:25:00,16.01,16.02,15.96,15.97,86088.66029879989,5.9359,5.9396,5.9174,5.9211,86088.6603
2009-11-06 13:30:00,15.97,16.01,15.97,16.01,24001.959343619885,5.9211,5.9359,5.9211,5.9359,24001.9593
2009-11-06 13:35:00,16.01,16.04,16.0,16.0,49595.88537839824,5.9359,5.947,5.9322,5.9322,49595.8854
2009-11-06 13:40:00,15.99,16.02,15.99,15.99,28655.400440852314,5.9285,5.9396,5.9285,5.9285,28655.4004
2009-11-06 13:45:00,15.98,16.02,15.96,15.98,61351.94709772226,5.9248,5.9396,5.9174,5.9248,61351.9471
2009-11-06 13:50:00,15.97,15.99,15.96,15.98,39676.70830271859,5.9211,5.9285,5.9174,5.9248,39676.7083
2009-11-06 13:55:00,15.98,16.0,15.96,15.96,22165.074699975507,5.9248,5.9322,5.9174,5.9174,22165.0747
2009-11-06 14:00:00,15.96,15.99,15.94,15.96,43350.477590007344,5.9174,5.9285,5.9099,5.9174,43350.4776
2009-11-06 14:05:00,15.96,15.98,15.92,15.94,49718.3443546412,5.9174,5.9248,5.9025,5.9099,49718.3444
2009-11-06 14:10:00,15.94,15.97,15.93,15.93,59270.14450159196,5.9099,5.9211,5.9062,5.9062,59270.1445
2009-11-06 14:15:00,15.93,15.93,15.92,15.92,9796.718099436688,5.9062,5.9062,5.9025,5.9025,9796.7181
2009-11-06 14:20:00,15.91,15.96,15.91,15.96,30002.449179524858,5.8988,5.9174,5.8988,5.9174,30002.4492
2009-11-06 14:25:00,15.96,15.97,15.94,15.95,49350.96742591231,5.9174,5.9211,5.9099,5.9136,49350.9674
2009-11-06 14:30:00,15.95,15.96,15.92,15.92,26696.05682096497,5.9136,5.9174,5.9025,5.9025,26696.0568
2009-11-06 14:35:00,15.92,15.94,15.92,15.94,11266.22581435219,5.9025,5.9099,5.9025,5.9099,11266.2258
2009-11-06 14:40:00,15.93,15.94,15.92,15.92,29512.613274553023,5.9062,5.9099,5.9025,5.9025,29512.6133
2009-11-06 14:45:00,15.92,15.92,15.91,15.92,25716.385011021302,5.9025,5.9025,5.8988,5.9025,25716.385
2009-11-06 14:50:00,15.92,15.94,15.91,15.91,48493.7545922116,5.9025,5.9099,5.8988,5.8988,48493.7546
2009-11-06 14:55:00,15.91,15.92,15.9,15.91,25226.54910604947,5.8988,5.9025,5.8951,5.8988,25226.5491
2009-11-06 15:00:00,15.91,15.92,15.87,15.87,106906.68626010286,5.8988,5.9025,5.884,5.884,106906.6863
2009-11-06 15:05:00,15.87,15.89,15.87,15.87,51432.77002204261,5.884,5.8914,5.884,5.884,51432.77
2009-11-06 15:10:00,15.87,15.89,15.87,15.87,75802.10629439137,5.884,5.8914,5.884,5.884,75802.1063
2009-11-06 15:15:00,15.87,15.89,15.87,15.89,42983.10066127847,5.884,5.8914,5.884,5.8914,42983.1007
2009-11-06 15:20:00,15.89,15.91,15.87,15.9,99069.3117805535,5.8914,5.8988,5.884,5.8951,99069.3118
2009-11-06 15:25:00,15.9,15.93,15.9,15.93,47146.70585353906,5.8951,5.9062,5.8951,5.9062,47146.7059
2009-11-06 15:30:00,15.93,15.94,15.9,15.92,100171.44256674014,5.9062,5.9099,5.8951,5.9025,100171.4426
2009-11-06 15:35:00,15.91,15.95,15.91,15.93,58535.39064413421,5.8988,5.9136,5.8988,5.9062,58535.3906
2009-11-06 15:40:00,15.93,15.97,15.93,15.97,46289.49301983835,5.9062,5.9211,5.9062,5.9211,46289.493
2009-11-06 15:45:00,15.96,15.97,15.93,15.95,108253.7349987754,5.9174,5.9211,5.9062,5.9136,108253.735
2009-11-06 15:50:00,15.96,15.98,15.94,15.97,69679.15748224345,5.9174,5.9248,5.9099,5.9211,69679.1575
2009-11-06 15:55:00,15.97,15.98,15.96,15.96,139480.77394072985,5.9211,5.9248,5.9174,5.9174,139480.7739
2009-11-09 09:30:00,16.18,16.39,16.18,16.32,74455.05755571883,5.9989,6.0768,5.9989,6.0508,74455.0576
2009-11-09 09:35:00,16.31,16.38,16.3,16.34,161645.84864070534,6.0471,6.0731,6.0434,6.0582,161645.8486
2009-11-09 09:40:00,16.33,16.37,16.28,16.29,104090.1298065148,6.0545,6.0694,6.036,6.0397,104090.1298
2009-11-09 09:45:00,16.29,16.32,16.24,16.27,94905.70658829292,6.0397,6.0508,6.0212,6.0323,94905.7066
2009-11-09 09:50:00,16.27,16.32,16.27,16.28,84741.61156012735,6.0323,6.0508,6.0323,6.036,84741.6116
2009-11-09 09:55:00,16.27,16.28,16.23,16.27,86211.11927504286,6.0323,6.036,6.0175,6.0323,86211.1193
2009-11-09 10:00:00,16.27,16.3,16.27,16.28,174259.12319373008,6.0323,6.0434,6.0323,6.036,174259.1232
2009-11-09 10:05:00,16.29,16.35,16.28,16.32,85476.3654175851,6.0397,6.062,6.036,6.0508,85476.3654
2009-11-09 10:10:00,16.32,16.34,16.28,16.32,78128.82684300758,6.0508,6.0582,6.036,6.0508,78128.8268
2009-11-09 10:15:00,16.31,16.34,16.3,16.32,78618.66274797943,6.0471,6.0582,6.0434,6.0508,78618.6627
2009-11-09 10:20:00,16.33,16.37,16.3,16.33,127479.7942689199,6.0545,6.0694,6.0434,6.0545,127479.7943
2009-11-09 10:25:00,16.32,16.33,16.3,16.32,59392.60347783492,6.0508,6.0545,6.0434,6.0508,59392.6035
2009-11-09 10:30:00,16.32,16.34,16.3,16.33,82169.97305902521,6.0508,6.0582,6.0434,6.0545,82169.9731
2009-11-09 10:35:00,16.32,16.33,16.28,16.3,65760.47024246877,6.0508,6.0545,6.036,6.0434,65760.4702
2009-11-09 10:40:00,16.31,16.35,16.27,16.34,75557.18834190545,6.0471,6.062,6.0323,6.0582,75557.1883
2009-11-09 10:45:00,16.34,16.35,16.32,16.35,30982.120989468527,6.0582,6.062,6.0508,6.062,30982.121
2009-11-09 10:50:00,16.35,16.37,16.32,16.37,100293.90154298308,6.062,6.0694,6.0508,6.0694,100293.9015
2009-11-09 10:55:00,16.36,16.37,16.32,16.33,66372.76512368357,6.0657,6.0694,6.0508,6.0545,66372.7651
2009-11-09 11:00:00,16.34,16.4,16.32,16.4,61474.40607396522,6.0582,6.0805,6.0508,6.0805,61474.4061
2009-11-09 11:05:00,16.39,16.41,16.37,16.41,69679.15748224345,6.0768,6.0842,6.0694,6.0842,69679.1575
2009-11-09 11:10:00,16.4,16.41,16.38,16.39,76781.77810433504,6.0805,6.0842,6.0731,6.0768,76781.7781
2009-11-09 11:15:00,16.39,16.44,16.39,16.39,101396.03232916971,6.0768,6.0953,6.0768,6.0768,101396.0323
2009-11-09 11:20:00,16.39,16.4,16.36,16.39,32206.71075189811,6.0768,6.0805,6.0657,6.0768,32206.7108
2009-11-09 11:25:00,16.39,16.42,16.37,16.41,67964.73181484202,6.0768,6.0879,6.0694,6.0842,67964.7318
2009-11-09 11:30:00,16.41,16.41,16.38,16.38,23267.205486162133,6.0842,6.0842,6.0731,6.0731,23267.2055
2009-11-09 11:35:00,16.39,16.42,16.39,16.41,54126.8674993877,6.0768,6.0879,6.0768,6.0842,54126.8675
2009-11-09 11:40:00,16.41,16.41,16.37,16.4,36247.856967915744,6.0842,6.0842,6.0694,6.0805,36247.857
2009-11-09 11:45:00,16.39,16.42,16.37,16.41,61351.94709772226,6.0768,6.0879,6.0694,6.0842,61351.9471
2009-11-09 11:50:00,16.41,16.41,16.37,16.38,42738.18270879255,6.0842,6.0842,6.0694,6.0731,42738.1827
2009-11-09 11:55:00,16.38,16.39,16.37,16.37,40289.00318393338,6.0731,6.0768,6.0694,6.0694,40289.0032
2009-11-09 12:00:00,16.38,16.38,16.34,16.36,41880.96987509184,6.0731,6.0731,6.0582,6.0657,41880.9699
2009-11-09 12:05:00,16.36,16.39,16.36,16.38,45799.65711486652,6.0657,6.0768,6.0657,6.0731,45799.6571
2009-11-09 12:10:00,16.36,16.39,16.36,16.39,44819.98530492285,6.0657,6.0768,6.0657,6.0768,44819.9853
2009-11-09 12:15:00,16.38,16.39,16.36,16.37,31716.87484692628,6.0731,6.0768,6.0657,6.0694,31716.8748
2009-11-09 12:20:00,16.38,16.39,16.36,16.38,24736.71320107764,6.0731,6.0768,6.0657,6.0731,24736.7132
2009-11-09 12:25:00,16.37,16.41,16.37,16.38,25593.926034778346,6.0694,6.0842,6.0694,6.0731,25593.926
2009-11-09 12:30:00,16.38,16.39,16.37,16.38,16042.125887827577,6.0731,6.0768,6.0694,6.0731,16042.1259
2009-11-09 12:35:00,16.39,16.41,16.39,16.41,27185.89272593681,6.0768,6.0842,6.0768,6.0842,27185.8927
2009-11-09 12:40:00,16.41,16.41,16.37,16.38,42493.26475630664,6.0842,6.0842,6.0694,6.0731,42493.2648
2009-11-09 12:45:00,16.37,16.4,16.36,16.38,42983.10066127847,6.0694,6.0805,6.0657,6.0731,42983.1007
2009-11-09 12:50:00,16.37,16.44,16.36,16.44,54126.8674993877,6.0694,6.0953,6.0657,6.0953,54126.8675
2009-11-09 12:55:00,16.42,16.43,16.41,16.42,30002.449179524858,6.0879,6.0916,6.0842,6.0879,30002.4492
2009-11-09 13:00:00,16.44,16.45,16.42,16.43,53147.19568944403,6.0953,6.099,6.0879,6.0916,53147.1957
2009-11-09 13:05:00,16.44,16.45,16.41,16.42,47391.62380602498,6.0953,6.099,6.0842,6.0879,47391.6238
2009-11-09 13:10:00,16.41,16.44,16.41,16.44,20695.56698506,6.0842,6.0953,6.0842,6.0953,20695.567
2009-11-09 13:15:00,16.43,16.44,16.4,16.44,56331.12907176096,6.0916,6.0953,6.0805,6.0953,56331.1291
2009-11-09 13:20:00,16.44,16.44,16.4,16.41,26328.679892236098,6.0953,6.0953,6.0805,6.0842,26328.6799
2009-11-09 13:25:00,16.4,16.4,16.36,16.37,106784.2272838599,6.0805,6.0805,6.0657,6.0694,106784.2273
2009-11-09 13:30:00,16.38,16.39,16.36,16.37,35390.64413421504,6.0731,6.0768,6.0657,6.0694,35390.6441
2009-11-09 13:35:00,16.36,16.43,16.36,16.43,41513.592946362965,6.0657,6.0916,6.0657,6.0916,41513.5929
2009-11-09 13:40:00,16.43,16.43,16.4,16.41,76291.94219936321,6.0916,6.0916,6.0805,6.0842,76291.9422
2009-11-09 13:45:00,16.41,16.43,16.4,16.4,35023.26720548616,6.0842,6.0916,6.0805,6.0805,35023.2672
2009-11-09 13:50:00,16.41,16.41,16.38,16.4,35758.02106294391,6.0842,6.0842,6.0731,6.0805,35758.0211
2009-11-09 13:55:00,16.4,16.41,16.37,16.41,53514.57261817291,6.0805,6.0842,6.0694,6.0842,53514.5726
2009-11-09 14:00:00,16.41,16.41,16.36,16.36,84496.69360764143,6.0842,6.0842,6.0657,6.0657,84496.6936
2009-11-09 14:05:00,16.36,16.37,16.35,16.36,77026.69605682096,6.0657,6.0694,6.062,6.0657,77026.6961
2009-11-09 14:10:00,16.35,16.37,16.34,16.36,61719.32402645113,6.062,6.0694,6.0582,6.0657,61719.324
2009-11-09 14:15:00,16.36,16.39,16.34,16.35,70046.53441097232,6.0657,6.0768,6.0582,6.062,70046.5344
2009-11-09 14:20:00,16.35,16.37,16.34,16.36,58045.55473916238,6.062,6.0694,6.0582,6.0657,58045.5547
2009-11-09 14:25:00,16.37,16.37,16.35,16.36,56331.12907176096,6.0694,6.0694,6.062,6.0657,56331.1291
2009-11-09 14:30:00,16.36,16.41,16.36,16.4,38697.03649277492,6.0657,6.0842,6.0657,6.0805,38697.0365
2009-11-09 14:35:00,16.4,16.41,16.38,16.4,44085.2314474651,6.0805,6.0842,6.0731,6.0805,44085.2314
2009-11-09 14:40:00,16.4,16.41,16.39,16.41,33553.75949057066,6.0805,6.0842,6.0768,6.0842,33553.7595
2009-11-09 14:45:00,16.41,16.45,16.4,16.43,41513.592946362965,6.0842,6.099,6.0805,6.0916,41513.5929
2009-11-09 14:50:00,16.44,16.45,16.42,16.43,43350.477590007344,6.0953,6.099,6.0879,6.0916,43350.4776
2009-11-09 14:55:00,16.43,16.45,16.43,16.44,59637.52143032084,6.0916,6.099,6.0916,6.0953,59637.5214
2009-11-09 15:00:00,16.44,16.47,16.43,16.46,48616.213568454565,6.0953,6.1064,6.0916,6.1027,48616.2136
2009-11-09 15:05:00,16.46,16.46,16.41,16.43,85353.90644134214,6.1027,6.1027,6.0842,6.0916,85353.9064
2009-11-09 15:10:00,16.44,16.46,16.43,16.46,31961.7927994122,6.0953,6.1027,6.0916,6.1027,31961.7928
2009-11-09 15:15:00,16.45,16.48,16.44,16.45,104579.96571148664,6.099,6.1101,6.0953,6.099,104579.9657
2009-11-09 15:20:00,16.45,16.46,16.44,16.45,87680.62698995836,6.099,6.1027,6.0953,6.099,87680.627
2009-11-09 15:25:00,16.45,16.47,16.45,16.45,131765.85843742345,6.099,6.1064,6.099,6.099,131765.8584
2009-11-09 15:30:00,16.45,16.48,16.44,16.45,139725.69189321576,6.099,6.1101,6.0953,6.099,139725.6919
2009-11-09 15:35:00,16.45,16.48,16.44,16.45,123193.73010041636,6.099,6.1101,6.0953,6.099,123193.7301
2009-11-09 15:40:00,16.45,16.47,16.45,16.45,130663.72765123684,6.099,6.1064,6.099,6.099,130663.7277
2009-11-09 15:45:00,16.45,16.49,16.45,16.47,150012.2458976243,6.099,6.1139,6.099,6.1064,150012.2459
2009-11-09 15:50:00,16.47,16.49,16.45,16.47,242101.39603232915,6.1064,6.1139,6.099,6.1064,242101.396
2009-11-09 15:55:00,16.47,16.5,16.46,16.5,224222.3855008572,6.1064,6.1176,6.1027,6.1176,224222.3855
2009-11-10 09:30:00,16.44,16.55,16.43,16.51,132378.15331863824,6.0953,6.1361,6.0916,6.1213,132378.1533
2009-11-10 09:35:00,16.52,16.57,16.48,16.51,53759.490570658825,6.125,6.1435,6.1101,6.1213,53759.4906
2009-11-10 09:40:00,16.51,16.54,16.48,16.52,124295.86088660298,6.1213,6.1324,6.1101,6.125,124295.8609
2009-11-10 09:45:00,16.52,16.54,16.45,16.45,80333.08841538084,6.125,6.1324,6.099,6.099,80333.0884
2009-11-10 09:50:00,16.45,16.53,16.43,16.48,76536.86015184912,6.099,6.1287,6.0916,6.1101,76536.8602
2009-11-10 09:55:00,16.47,16.5,16.43,16.45,49718.3443546412,6.1064,6.1176,6.0916,6.099,49718.3444
2009-11-10 10:00:00,16.44,16.44,16.36,16.36,112294.88121479304,6.0953,6.0953,6.0657,6.0657,112294.8812
2009-11-10 10:05:00,16.37,16.41,16.36,16.39,49473.42640215527,6.0694,6.0842,6.0657,6.0768,49473.4264
2009-11-10 10:10:00,16.39,16.47,16.37,16.42,177932.89248101885,6.0768,6.1064,6.0694,6.0879,177932.8925
2009-11-10 10:15:00,16.43,16.43,16.38,16.42,53514.57261817291,6.0916,6.0916,6.0731,6.0879,53514.5726
2009-11-10 10:20:00,16.41,16.49,16.41,16.45,69924.07543472936,6.0842,6.1139,6.0842,6.099,69924.0754
2009-11-10 10:25:00,16.45,16.49,16.45,16.49,27430.810678422728,6.099,6.1139,6.099,6.1139,27430.8107
2009-11-10 10:30:00,16.49,16.5,16.45,16.49,49106.0494734264,6.1139,6.1176,6.099,6.1139,49106.0495
2009-11-10 10:35:00,16.49,16.5,16.41,16.41,42125.88782757776,6.1139,6.1176,6.0842,6.0842,42125.8878
2009-11-10 10:40:00,16.41,16.44,16.39,16.39,36247.856967915744,6.0842,6.0953,6.0768,6.0768,36247.857
2009-11-10 10:45:00,16.39,16.4,16.36,16.38,51187.85206955669,6.0768,6.0805,6.0657,6.0731,51187.8521
2009-11-10 10:50:00,16.38,16.38,16.32,16.33,68332.1087435709,6.0731,6.0731,6.0508,6.0545,68332.1087
2009-11-10 10:55:00,16.34,16.4,16.34,16.34,51065.39309331374,6.0582,6.0805,6.0582,6.0582,51065.3931
2009-11-10 11:00:00,16.34,16.36,16.33,16.34,81680.13715405339,6.0582,6.0657,6.0545,6.0582,81680.1372
2009-11-10 11:05:00,16.34,16.34,16.25,16.28,155400.44085231447,6.0582,6.0582,6.0249,6.036,155400.4409
2009-11-10 11:10:00,16.28,16.28,16.16,16.22,295126.1327455302,6.036,6.036,5.9915,6.0138,295126.1327
2009-11-10 11:15:00,16.22,16.25,16.21,16.23,119764.87876561352,6.0138,6.0249,6.01,6.0175,119764.8788
2009-11-10 11:20:00,16.23,16.28,16.2,16.27,134827.33284349742,6.0175,6.036,6.0063,6.0323,134827.3328
2009-11-10 11:25:00,16.27,16.29,16.26,16.27,45677.19813862356,6.0323,6.0397,6.0286,6.0323,45677.1981
2009-11-10 11:30:00,16.28,16.29,16.22,16.24,25716.385011021302,6.036,6.0397,6.0138,6.0212,25716.385
2009-11-10 11:35:00,16.23,16.36,16.23,16.32,93926.03477834925,6.0175,6.0657,6.0175,6.0508,93926.0348
2009-11-10 11:40:00,16.32,16.35,16.32,16.33,41023.75704139113,6.0508,6.062,6.0508,6.0545,41023.757
2009-11-10 11:45:00,16.33,16.4,16.32,16.38,43717.85451873622,6.0545,6.0805,6.0508,6.0731,43717.8545
2009-11-10 11:50:00,16.39,16.39,16.35,16.38,23022.28753367621,6.0768,6.0768,6.062,6.0731,23022.2875
2009-11-10 11:55:00,16.38,16.39,16.32,16.32,16042.125887827577,6.0731,6.0768,6.0508,6.0508,16042.1259
2009-11-10 12:00:00,16.32,16.32,16.27,16.28,40656.38011266226,6.0508,6.0508,6.0323,6.036,40656.3801
2009-11-10 12:05:00,16.28,16.31,16.26,16.31,31716.87484692628,6.036,6.0471,6.0286,6.0471,31716.8748
2009-11-10 12:10:00,16.3,16.32,16.28,16.3,27553.269654665684,6.0434,6.0508,6.036,6.0434,27553.2697
2009-11-10 12:15:00,16.31,16.35,16.29,16.35,26083.76193975018,6.0471,6.062,6.0397,6.062,26083.7619
2009-11-10 12:20:00,16.34,16.34,16.27,16.28,48493.7545922116,6.0582,6.0582,6.0323,6.036,48493.7546
2009-11-10 12:25:00,16.27,16.27,16.22,16.22,65393.09331373989,6.0323,6.0323,6.0138,6.0138,65393.0933
2009-11-10 12:30:00,16.22,16.28,16.2,16.25,53881.949546901786,6.0138,6.036,6.0063,6.0249,53881.9495
2009-11-10 12:35:00,16.26,16.27,16.24,16.27,35390.64413421504,6.0286,6.0323,6.0212,6.0323,35390.6441
2009-11-10 12:40:00,16.27,16.29,16.27,16.27,18368.84643644379,6.0323,6.0397,6.0323,6.0323,18368.8464
2009-11-10 12:45:00,16.27,16.29,16.27,16.28,28777.85941709527,6.0323,6.0397,6.0323,6.036,28777.8594
2009-11-10 12:50:00,16.28,16.32,16.27,16.32,29145.236345824145,6.036,6.0508,6.0323,6.0508,29145.2363
2009-11-10 12:55:00,16.32,16.36,16.32,16.34,60249.81631153563,6.0508,6.0657,6.0508,6.0582,60249.8163
2009-11-10 13:00:00,16.34,16.38,16.33,16.36,38329.65956404605,6.0582,6.0731,6.0545,6.0657,38329.6596
2009-11-10 13:05:00,16.35,16.36,16.32,16.34,28043.10555963752,6.062,6.0657,6.0508,6.0582,28043.1056
2009-11-10 13:10:00,16.34,16.36,16.32,16.32,52779.81876071516,6.0582,6.0657,6.0508,6.0508,52779.8188
2009-11-10 13:15:00,16.32,16.34,16.29,16.34,32696.546656869945,6.0508,6.0582,6.0397,6.0582,32696.5467
2009-11-10 13:20:00,16.34,16.34,16.3,16.32,22777.36958119029,6.0582,6.0582,6.0434,6.0508,22777.3696
2009-11-10 13:25:00,16.32,16.33,16.32,16.32,19103.60029390154,6.0508,6.0545,6.0508,6.0508,19103.6003
2009-11-10 13:30:00,16.32,16.35,16.32,16.35,29267.695322067106,6.0508,6.062,6.0508,6.062,29267.6953
2009-11-10 13:35:00,16.35,16.36,16.33,16.33,17266.715650257163,6.062,6.0657,6.0545,6.0545,17266.7157
2009-11-10 13:40:00,16.32,16.33,16.29,16.33,22409.992652461424,6.0508,6.0545,6.0397,6.0545,22409.9927
2009-11-10 13:45:00,16.33,16.34,16.32,16.34,21430.320842517754,6.0545,6.0582,6.0508,6.0582,21430.3208
2009-11-10 13:50:00,16.34,16.37,16.34,16.37,14450.159196669114,6.0582,6.0694,6.0582,6.0694,14450.1592
2009-11-10 13:55:00,16.36,16.41,16.32,16.4,92211.60911094784,6.0657,6.0842,6.0508,6.0805,92211.6091
2009-11-10 14:00:00,16.4,16.41,16.36,16.4,86456.03722752877,6.0805,6.0842,6.0657,6.0805,86456.0372
2009-11-10 14:05:00,16.4,16.43,16.38,16.41,53024.73671320108,6.0805,6.0916,6.0731,6.0842,53024.7367
2009-11-10 14:10:00,16.41,16.41,16.4,16.41,27430.810678422728,6.0842,6.0842,6.0805,6.0842,27430.8107
2009-11-10 14:15:00,16.41,16.42,16.4,16.41,29512.613274553023,6.0842,6.0879,6.0805,6.0842,29512.6133
2009-11-10 14:20:00,16.41,16.44,16.41,16.43,83027.18589272593,6.0842,6.0953,6.0842,6.0916,83027.1859
2009-11-10 14:25:00,16.43,16.45,16.41,16.44,53637.031594415865,6.0916,6.099,6.0842,6.0953,53637.0316
2009-11-10 14:30:00,16.45,16.47,16.44,16.47,63433.74969385256,6.099,6.1064,6.0953,6.1064,63433.7497
2009-11-10 14:35:00,16.46,16.48,16.44,16.45,62209.15993142297,6.1027,6.1101,6.0953,6.099,62209.1599
2009-11-10 14:40:00,16.44,16.45,16.43,16.44,59759.9804065638,6.0953,6.099,6.0916,6.0953,59759.9804
2009-11-10 14:45:00,16.45,16.45,16.42,16.45,62943.91378888072,6.099,6.099,6.0879,6.099,62943.9138
2009-11-10 14:50:00,16.45,16.48,16.44,16.47,29390.154298310063,6.099,6.1101,6.0953,6.1064,29390.1543
2009-11-10 14:55:00,16.47,16.5,16.46,16.47,63556.20867009551,6.1064,6.1176,6.1027,6.1064,63556.2087
2009-11-10 15:00:00,16.48,16.48,16.45,16.45,42860.64168503551,6.1101,6.1101,6.099,6.099,42860.6417
2009-11-10 15:05:00,16.45,16.48,16.45,16.47,27675.728630908645,6.099,6.1101,6.099,6.1064,27675.7286
2009-11-10 15:10:00,16.47,16.48,16.45,16.46,56943.42395297575,6.1064,6.1101,6.099,6.1027,56943.424
2009-11-10 15:15:00,16.46,16.5,16.45,16.48,122703.89419544452,6.1027,6.1176,6.099,6.1101,122703.8942
2009-11-10 15:20:00,16.48,16.5,16.47,16.49,142664.70732304678,6.1101,6.1176,6.1064,6.1139,142664.7073
2009-11-10 15:25:00,16.5,16.51,16.48,16.51,69066.86260102865,6.1176,6.1213,6.1101,6.1213,69066.8626
2009-11-10 15:30:00,16.51,16.51,16.46,16.46,59270.14450159196,6.1213,6.1213,6.1027,6.1027,59270.1445
2009-11-10 15:35:00,16.47,16.5,16.45,16.46,80700.46534410972,6.1064,6.1176,6.099,6.1027,80700.4653
2009-11-10 15:40:00,16.47,16.5,16.44,16.45,83517.02179769776,6.1064,6.1176,6.0953,6.099,83517.0218
2009-11-10 15:45:00,16.46,16.47,16.44,16.46,51677.687974528526,6.1027,6.1064,6.0953,6.1027,51677.688
2009-11-10 15:50:00,16.46,16.47,16.43,16.45,99191.77075679648,6.1027,6.1064,6.0916,6.099,99191.7708
2009-11-10 15:55:00,16.45,16.45,16.44,16.45,155645.35880480037,6.099,6.099,6.0953,6.099,155645.3588
2009-11-11 09:30:00,16.72,16.72,16.62,16.68,56943.42395297575,6.1991,6.1991,6.1621,6.1843,56943.424
2009-11-11 09:35:00,16.65,16.65,16.55,16.59,43105.55963752143,6.1732,6.1732,6.1361,6.1509,43105.5596
2009-11-11 09:40:00,16.57,16.61,16.56,16.57,28043.10555963752,6.1435,6.1583,6.1398,6.1435,28043.1056
2009-11-11 09:45:00,16.57,16.57,16.5,16.52,99804.06563801126,6.1435,6.1435,6.1176,6.125,99804.0656
2009-11-11 09:50:00,16.52,16.53,16.47,16.5,39186.87239774675,6.125,6.1287,6.1064,6.1176,39186.8724
2009-11-11 09:55:00,16.5,16.57,16.5,16.54,107518.98114131764,6.1176,6.1435,6.1176,6.1324,107518.9811
2009-11-11 10:00:00,16.54,16.58,16.51,16.53,99191.77075679648,6.1324,6.1472,6.1213,6.1287,99191.7708
2009-11-11 10:05:00,16.54,16.57,16.54,16.56,55106.53930933137,6.1324,6.1435,6.1324,6.1398,55106.5393
2009-11-11 10:10:00,16.56,16.61,16.55,16.59,115233.89664462404,6.1398,6.1583,6.1361,6.1509,115233.8966
2009-11-11 10:15:00,16.6,16.63,16.56,16.59,57678.1778104335,6.1546,6.1658,6.1398,6.1509,57678.1778
2009-11-11 10:20:00,16.6,16.64,16.59,16.6,81925.05510653931,6.1546,6.1695,6.1509,6.1546,81925.0551
2009-11-11 10:25:00,16.6,16.6,16.54,16.56,45064.90325740876,6.1546,6.1546,6.1324,6.1398,45064.9033
2009-11-11 10:30:00,16.57,16.57,16.5,16.5,135194.70977222628,6.1435,6.1435,6.1176,6.1176,135194.7098
2009-11-11 10:35:00,16.51,16.53,16.47,16.49,166299.28973793777,6.1213,6.1287,6.1064,6.1139,166299.2897
2009-11-11 10:40:00,16.5,16.54,16.44,16.45,66985.06000489835,6.1176,6.1324,6.0953,6.099,66985.06
2009-11-11 10:45:00,16.45,16.47,16.4,16.41,88292.92187117315,6.099,6.1064,6.0805,6.0842,88292.9219
2009-11-11 10:50:00,16.41,16.43,16.35,16.41,73108.00881704628,6.0842,6.0916,6.062,6.0842,73108.0088
2009-11-11 10:55:00,16.41,16.44,16.37,16.44,34655.89027675729,6.0842,6.0953,6.0694,6.0953,34655.8903
2009-11-11 11:00:00,16.44,16.46,16.41,16.41,72128.33700710261,6.0953,6.1027,6.0842,6.0842,72128.337
2009-11-11 11:05:00,16.41,16.42,16.35,16.36,43228.01861376438,6.0842,6.0879,6.062,6.0657,43228.0186
2009-11-11 11:10:00,16.36,16.4,16.34,16.35,66250.3061474406,6.0657,6.0805,6.0582,6.062,66250.3061
2009-11-11 11:15:00,16.35,16.43,16.33,16.43,53147.19568944403,6.062,6.0916,6.0545,6.0916,53147.1957
2009-11-11 11:20:00,16.42,16.43,16.37,16.38,58412.93166789125,6.0879,6.0916,6.0694,6.0731,58412.9317
2009-11-11 11:25:00,16.38,16.39,16.34,16.36,33063.92358559882,6.0731,6.0768,6.0582,6.0657,33063.9236
2009-11-11 11:30:00,16.36,16.37,16.33,16.36,82659.80896399706,6.0657,6.0694,6.0545,6.0657,82659.809
2009-11-11 11:35:00,16.36,16.37,16.34,16.36,90129.80651481752,6.0657,6.0694,6.0582,6.0657,90129.8065
2009-11-11 11:40:00,16.35,16.38,16.35,16.36,19103.60029390154,6.062,6.0731,6.062,6.0657,19103.6003
2009-11-11 11:45:00,16.36,16.37,16.33,16.33,28900.318393338228,6.0657,6.0694,6.0545,6.0545,28900.3184
2009-11-11 11:50:00,16.33,16.4,16.29,16.32,107151.60421258878,6.0545,6.0805,6.0397,6.0508,107151.6042
2009-11-11 11:55:00,16.32,16.33,16.28,16.31,46044.57506735243,6.0508,6.0545,6.036,6.0471,46044.5751
2009-11-11 12:00:00,16.3,16.32,16.28,16.29,39186.87239774675,6.0434,6.0508,6.036,6.0397,39186.8724
2009-11-11 12:05:00,16.28,16.34,16.27,16.32,113764.38892970854,6.036,6.0582,6.0323,6.0508,113764.3889
2009-11-11 12:10:00,16.33,16.34,16.31,16.32,31594.41587068332,6.0545,6.0582,6.0471,6.0508,31594.4159
2009-11-11 12:15:00,16.32,16.33,16.3,16.32,70536.37031594415,6.0508,6.0545,6.0434,6.0508,70536.3703
2009-11-11 12:20:00,16.32,16.33,16.31,16.33,30614.74406073965,6.0508,6.0545,6.0471,6.0545,30614.7441
2009-11-11 12:25:00,16.32,16.34,16.32,16.33,57555.71883419054,6.0508,6.0582,6.0508,6.0545,57555.7188
2009-11-11 12:30:00,16.32,16.37,16.32,16.35,97722.26304188096,6.0508,6.0694,6.0508,6.062,97722.263
2009-11-11 12:35:00,16.34,16.38,16.34,16.35,69311.78055351457,6.0582,6.0731,6.0582,6.062,69311.7806
2009-11-11 12:40:00,16.34,16.37,16.33,16.37,33186.38256184178,6.0582,6.0694,6.0545,6.0694,33186.3826
2009-11-11 12:45:00,16.36,16.39,16.35,16.37,113886.8479059515,6.0657,6.0768,6.062,6.0694,113886.8479
2009-11-11 12:50:00,16.36,16.4,16.36,16.38,105437.17854518736,6.0657,6.0805,6.0657,6.0731,105437.1785
2009-11-11 12:55:00,16.38,16.39,16.33,16.34,67597.35488611314,6.0731,6.0768,6.0545,6.0582,67597.3549
2009-11-11 13:00:00,16.33,16.38,16.33,16.38,30492.28508449669,6.0545,6.0731,6.0545,6.0731,30492.2851
2009-11-11 13:05:00,16.37,16.39,16.35,16.39,55228.99828557433,6.0694,6.0768,6.062,6.0768,55228.9983
2009-11-11 13:10:00,16.38,16.41,16.34,16.41,49473.42640215527,6.0731,6.0842,6.0582,6.0842,49473.4264
2009-11-11 13:15:00,16.41,16.41,16.36,16.38,49350.96742591231,6.0842,6.0842,6.0657,6.0731,49350.9674
2009-11-11 13:20:00,16.37,16.41,16.37,16.39,52534.90080822924,6.0694,6.0842,6.0694,6.0768,52534.9008
2009-11-11 13:25:00,16.38,16.41,16.38,16.39,42003.4288513348,6.0731,6.0842,6.0731,6.0768,42003.4289
2009-11-11 13:30:00,16.39,16.42,16.38,16.41,61474.40607396522,6.0768,6.0879,6.0731,6.0842,61474.4061
2009-11-11 13:35:00,16.4,16.42,16.37,16.38,68209.64976732794,6.0805,6.0879,6.0694,6.0731,68209.6498
2009-11-11 13:40:00,16.37,16.38,16.31,16.31,92701.44501591966,6.0694,6.0731,6.0471,6.0471,92701.445
2009-11-11 13:45:00,16.31,16.34,16.3,16.32,57433.25985794758,6.0471,6.0582,6.0434,6.0508,57433.2599
2009-11-11 13:50:00,16.32,16.36,16.3,16.35,52902.27773695812,6.0508,6.0657,6.0434,6.062,52902.2777
2009-11-11 13:55:00,16.34,16.36,16.31,16.33,78618.66274797943,6.0582,6.0657,6.0471,6.0545,78618.6627
2009-11-11 14:00:00,16.33,16.37,16.32,16.36,48493.7545922116,6.0545,6.0694,6.0508,6.0657,48493.7546
2009-11-11 14:05:00,16.36,16.41,16.36,16.4,46167.03404359539,6.0657,6.0842,6.0657,6.0805,46167.034
2009-11-11 14:10:00,16.39,16.4,16.36,16.38,54249.32647563066,6.0768,6.0805,6.0657,6.0731,54249.3265
2009-11-11 14:15:00,16.38,16.41,16.38,16.41,109233.40680871908,6.0731,6.0842,6.0731,6.0842,109233.4068
2009-11-11 14:20:00,16.41,16.42,16.38,16.38,67719.81386235611,6.0842,6.0879,6.0731,6.0731,67719.8139
2009-11-11 14:25:00,16.38,16.41,16.36,16.37,119152.58388439871,6.0731,6.0842,6.0657,6.0694,119152.5839
2009-11-11 14:30:00,16.37,16.45,16.37,16.41,87068.33210874356,6.0694,6.099,6.0694,6.0842,87068.3321
2009-11-11 14:35:00,16.41,16.43,16.41,16.41,20328.19005633113,6.0842,6.0916,6.0842,6.0842,20328.1901
2009-11-11 14:40:00,16.41,16.42,16.37,16.39,41636.051922605926,6.0842,6.0879,6.0694,6.0768,41636.0519
2009-11-11 14:45:00,16.38,16.41,16.38,16.41,33553.75949057066,6.0731,6.0842,6.0731,6.0842,33553.7595
2009-11-11 14:50:00,16.4,16.44,16.4,16.42,29512.613274553023,6.0805,6.0953,6.0805,6.0879,29512.6133
2009-11-11 14:55:00,16.42,16.44,16.41,16.42,45187.36223365172,6.0879,6.0953,6.0842,6.0879,45187.3622
2009-11-11 15:00:00,16.42,16.45,16.42,16.42,50208.18025961303,6.0879,6.099,6.0879,6.0879,50208.1803
2009-11-11 15:05:00,16.42,16.44,16.41,16.44,56208.670095518,6.0879,6.0953,6.0842,6.0953,56208.6701
2009-11-11 15:10:00,16.43,16.44,16.37,16.42,91966.69115846192,6.0916,6.0953,6.0694,6.0879,91966.6912
2009-11-11 15:15:00,16.41,16.43,16.4,16.42,97967.18099436688,6.0842,6.0916,6.0805,6.0879,97967.181
2009-11-11 15:20:00,16.42,16.43,16.41,16.41,33308.84153808474,6.0879,6.0916,6.0842,6.0842,33308.8415
2009-11-11 15:25:00,16.41,16.44,16.4,16.43,66372.76512368357,6.0842,6.0953,6.0805,6.0916,66372.7651
2009-11-11 15:30:00,16.43,16.46,16.42,16.42,85721.28337007102,6.0916,6.1027,6.0879,6.0879,85721.2834
2009-11-11 15:35:00,16.42,16.44,16.41,16.43,64903.257408768055,6.0879,6.0953,6.0842,6.0916,64903.2574
2009-11-11 15:40:00,16.42,16.43,16.4,16.4,142664.70732304678,6.0879,6.0916,6.0805,6.0805,142664.7073
2009-11-11 15:45:00,16.4,16.41,16.39,16.41,164584.86407053637,6.0805,6.0842,6.0768,6.0842,164584.8641
2009-11-11 15:50:00,16.41,16.44,16.4,16.43,254837.12956159684,6.0842,6.0953,6.0805,6.0916,254837.1296
2009-11-11 15:55:00,16.42,16.46,16.42,16.45,286431.54543228017,6.0879,6.1027,6.0879,6.099,286431.5454
2009-11-12 09:30:00,16.38,16.45,16.23,16.36,94783.24761204996,6.0731,6.099,6.0175,6.0657,94783.2476
2009-11-12 09:35:00,16.38,16.48,16.35,16.36,69311.78055351457,6.0731,6.1101,6.062,6.0657,69311.7806
2009-11-12 09:40:00,16.37,16.41,16.32,16.35,122214.05829047268,6.0694,6.0842,6.0508,6.062,122214.0583
2009-11-12 09:45:00,16.35,16.41,16.32,16.41,108008.81704628948,6.062,6.0842,6.0508,6.0842,108008.817
2009-11-12 09:50:00,16.41,16.5,16.4,16.48,133235.36615233895,6.0842,6.1176,6.0805,6.1101,133235.3662
2009-11-12 09:55:00,16.47,16.59,16.47,16.58,171809.94366887092,6.1064,6.1509,6.1064,6.1472,171809.9437
2009-11-12 10:00:00,16.59,16.63,16.54,16.57,242836.1498897869,6.1509,6.1658,6.1324,6.1435,242836.1499
2009-11-12 10:05:00,16.58,16.59,16.45,16.5,153441.09723242713,6.1472,6.1509,6.099,6.1176,153441.0972
2009-11-12 10:10:00,16.5,16.51,16.41,16.45,178790.10531471955,6.1176,6.1213,6.0842,6.099,178790.1053
2009-11-12 10:15:00,16.45,16.47,16.4,16.4,79353.41660543717,6.099,6.1064,6.0805,6.0805,79353.4166
2009-11-12 10:20:00,16.39,16.43,16.38,16.41,174504.041146216,6.0768,6.0916,6.0731,6.0842,174504.0411
2009-11-12 10:25:00,16.41,16.47,16.4,16.45,36125.397991672784,6.0842,6.1064,6.0805,6.099,36125.398
2009-11-12 10:30:00,16.45,16.45,16.39,16.42,75067.35243693362,6.099,6.099,6.0768,6.0879,75067.3524
2009-11-12 10:35:00,16.41,16.46,16.41,16.45,49228.50844966936,6.0842,6.1027,6.0842,6.099,49228.5084
2009-11-12 10:40:00,16.44,16.5,16.42,16.5,36370.31594415871,6.0953,6.1176,6.0879,6.1176,36370.3159
2009-11-12 10:45:00,16.5,16.5,16.45,16.45,37105.06980161645,6.1176,6.1176,6.099,6.099,37105.0698
2009-11-12 10:50:00,16.46,16.5,16.41,16.41,80578.00636786676,6.1027,6.1176,6.0842,6.0842,80578.0064
2009-11-12 10:55:00,16.41,16.42,16.36,16.36,78128.82684300758,6.0842,6.0879,6.0657,6.0657,78128.8268
2009-11-12 11:00:00,16.36,16.41,16.31,16.37,194954.6901787901,6.0657,6.0842,6.0471,6.0694,194954.6902
2009-11-12 11:05:00,16.37,16.37,16.29,16.29,58045.55473916238,6.0694,6.0694,6.0397,6.0397,58045.5547
2009-11-12 11:10:00,16.29,16.31,16.19,16.23,103722.75287778594,6.0397,6.0471,6.0026,6.0175,103722.7529
2009-11-12 11:15:00,16.23,16.32,16.21,16.32,92334.06808719078,6.0175,6.0508,6.01,6.0508,92334.0681
2009-11-12 11:20:00,16.31,16.32,16.25,16.28,42983.10066127847,6.0471,6.0508,6.0249,6.036,42983.1007
2009-11-12 11:25:00,16.29,16.32,16.26,16.32,47391.62380602498,6.0397,6.0508,6.0286,6.0508,47391.6238
2009-11-12 11:30:00,16.31,16.31,16.25,16.27,62943.91378888072,6.0471,6.0471,6.0249,6.0323,62943.9138
2009-11-12 11:35:00,16.26,16.27,16.25,16.25,151236.83566005388,6.0286,6.0323,6.0249,6.0249,151236.8357
2009-11-12 11:40:00,16.26,16.32,16.25,16.32,64168.50355131031,6.0286,6.0508,6.0249,6.0508,64168.5036
2009-11-12 11:45:00,16.32,16.34,16.29,16.3,55963.75214303208,6.0508,6.0582,6.0397,6.0434,55963.7521
2009-11-12 11:50:00,16.3,16.3,16.26,16.27,57433.25985794758,6.0434,6.0434,6.0286,6.0323,57433.2599
2009-11-12 11:55:00,16.27,16.28,16.25,16.27,84986.52951261327,6.0323,6.036,6.0249,6.0323,84986.5295
2009-11-12 12:00:00,16.27,16.32,16.26,16.3,40778.83908890522,6.0323,6.0508,6.0286,6.0434,40778.8391
2009-11-12 12:05:00,16.3,16.31,16.27,16.29,40044.08523144746,6.0434,6.0471,6.0323,6.0397,40044.0852
2009-11-12 12:10:00,16.29,16.29,16.26,16.27,27308.351702179767,6.0397,6.0397,6.0286,6.0323,27308.3517
2009-11-12 12:15:00,16.27,16.29,16.26,16.27,33431.3005143277,6.0323,6.0397,6.0286,6.0323,33431.3005
2009-11-12 12:20:00,16.27,16.29,16.25,16.26,48983.59049718344,6.0323,6.0397,6.0249,6.0286,48983.5905
2009-11-12 12:25:00,16.25,16.27,16.25,16.26,25349.008082292432,6.0249,6.0323,6.0249,6.0286,25349.0081
2009-11-12 12:30:00,16.25,16.26,16.25,16.25,102620.6220915993,6.0249,6.0286,6.0249,6.0249,102620.6221
2009-11-12 12:35:00,16.25,16.27,16.24,16.26,95762.91942199362,6.0249,6.0323,6.0212,6.0286,95762.9194
2009-11-12 12:40:00,16.25,16.3,16.22,16.22,71148.66519715895,6.0249,6.0434,6.0138,6.0138,71148.6652
2009-11-12 12:45:00,16.23,16.25,16.21,16.25,27430.810678422728,6.0175,6.0249,6.01,6.0249,27430.8107
2009-11-12 12:50:00,16.25,16.29,16.24,16.27,40533.921136419296,6.0249,6.0397,6.0212,6.0323,40533.9211
2009-11-12 12:55:00,16.26,16.26,16.19,16.23,104824.88366397256,6.0286,6.0286,6.0026,6.0175,104824.8837
2009-11-12 13:00:00,16.22,16.23,16.2,16.22,69066.86260102865,6.0138,6.0175,6.0063,6.0138,69066.8626
2009-11-12 13:05:00,16.22,16.22,16.18,16.19,63311.2907176096,6.0138,6.0138,5.9989,6.0026,63311.2907
2009-11-12 13:10:00,16.19,16.19,16.15,16.17,44575.06735243693,6.0026,6.0026,5.9878,5.9952,44575.0674
2009-11-12 13:15:00,16.18,16.23,16.17,16.21,81312.76022532451,5.9989,6.0175,5.9952,6.01,81312.7602
2009-11-12 13:20:00,16.21,16.22,16.16,16.18,79843.252510409,6.01,6.0138,5.9915,5.9989,79843.2525
2009-11-12 13:25:00,16.18,16.19,16.16,16.17,42983.10066127847,5.9989,6.0026,5.9915,5.9952,42983.1007
2009-11-12 13:30:00,16.17,16.21,16.16,16.19,96497.67327945138,5.9952,6.01,5.9915,6.0026,96497.6733
2009-11-12 13:35:00,16.19,16.22,16.18,16.21,27920.64658339456,6.0026,6.0138,5.9989,6.01,27920.6466
2009-11-12 13:40:00,16.21,16.21,16.18,16.2,54861.621356845455,6.01,6.01,5.9989,6.0063,54861.6214
2009-11-12 13:45:00,16.21,16.26,16.2,16.24,35390.64413421504,6.01,6.0286,6.0063,6.0212,35390.6441
2009-11-12 13:50:00,16.25,16.25,16.22,16.23,71271.1241734019,6.0249,6.0249,6.0138,6.0175,71271.1242
2009-11-12 13:55:00,16.23,16.25,16.21,16.25,23389.664462405093,6.0175,6.0249,6.01,6.0249,23389.6645
2009-11-12 14:00:00,16.25,16.27,16.23,16.26,40533.921136419296,6.0249,6.0323,6.0175,6.0286,40533.9211
2009-11-12 14:05:00,16.26,16.3,16.24,16.27,46656.869948567226,6.0286,6.0434,6.0212,6.0323,46656.8699
2009-11-12 14:10:00,16.28,16.32,16.25,16.3,49718.3443546412,6.036,6.0508,6.0249,6.0434,49718.3444
2009-11-12 14:15:00,16.3,16.32,16.27,16.27,41268.67499387705,6.0434,6.0508,6.0323,6.0323,41268.675
2009-11-12 14:20:00,16.27,16.28,16.23,16.24,53637.031594415865,6.0323,6.036,6.0175,6.0212,53637.0316
2009-11-12 14:25:00,16.24,16.26,16.22,16.23,40778.83908890522,6.0212,6.0286,6.0138,6.0175,40778.8391
2009-11-12 14:30:00,16.23,16.27,16.23,16.23,27553.269654665684,6.0175,6.0323,6.0175,6.0175,27553.2697
2009-11-12 14:35:00,16.23,16.26,16.23,16.23,29022.77736958119,6.0175,6.0286,6.0175,6.0175,29022.7774
2009-11-12 14:40:00,16.23,16.24,16.19,16.22,33676.21846681362,6.0175,6.0212,6.0026,6.0138,33676.2185
2009-11-12 14:45:00,16.22,16.22,16.17,16.18,28532.94146460936,6.0138,6.0138,5.9952,5.9989,28532.9415
2009-11-12 14:50:00,16.18,16.22,16.17,16.2,86211.11927504286,5.9989,6.0138,5.9952,6.0063,86211.1193
2009-11-12 14:55:00,16.2,16.22,16.18,16.19,49350.96742591231,6.0063,6.0138,5.9989,6.0026,49350.9674
2009-11-12 15:00:00,16.19,16.2,16.15,16.15,67474.89590987019,6.0026,6.0063,5.9878,5.9878,67474.8959
2009-11-12 15:05:00,16.15,16.17,16.14,16.16,106661.76830761692,5.9878,5.9952,5.9841,5.9915,106661.7683
2009-11-12 15:10:00,16.16,16.17,16.14,16.17,54984.08033308841,5.9915,5.9952,5.9841,5.9952,54984.0803
2009-11-12 15:15:00,16.17,16.19,16.15,16.19,43350.477590007344,5.9952,6.0026,5.9878,6.0026,43350.4776
2009-11-12 15:20:00,16.19,16.19,16.16,16.17,46167.03404359539,6.0026,6.0026,5.9915,5.9952,46167.034
2009-11-12 15:25:00,16.17,16.2,16.15,16.17,42493.26475630664,5.9952,6.0063,5.9878,5.9952,42493.2648
2009-11-12 15:30:00,16.17,16.19,16.15,16.19,116580.94538329658,5.9952,6.0026,5.9878,6.0026,116580.9454
2009-11-12 15:35:00,16.19,16.19,16.13,16.14,111927.50428606416,6.0026,6.0026,5.9804,5.9841,111927.5043
2009-11-12 15:40:00,16.14,16.18,16.14,16.17,196791.5748224345,5.9841,5.9989,5.9841,5.9952,196791.5748
2009-11-12 15:45:00,16.17,16.2,16.17,16.2,127357.33529267694,5.9952,6.0063,5.9952,6.0063,127357.3353
2009-11-12 15:50:00,16.2,16.22,16.19,16.21,202792.06465833943,6.0063,6.0138,6.0026,6.01,202792.0647
2009-11-12 15:55:00,16.21,16.22,16.21,16.22,257286.309086456,6.01,6.0138,6.01,6.0138,257286.3091
2009-11-13 09:30:00,16.22,16.32,16.11,16.19,67964.73181484202,6.0138,6.0508,5.973,6.0026,67964.7318
2009-11-13 09:35:00,16.19,16.22,16.13,16.18,65760.47024246877,6.0026,6.0138,5.9804,5.9989,65760.4702
2009-11-13 09:40:00,16.18,16.2,16.14,16.19,70536.37031594415,5.9989,6.0063,5.9841,6.0026,70536.3703
2009-11-13 09:45:00,16.17,16.21,16.14,16.15,41513.592946362965,5.9952,6.01,5.9841,5.9878,41513.5929
2009-11-13 09:50:00,16.16,16.21,16.14,16.14,55473.91623806024,5.9915,6.01,5.9841,5.9841,55473.9162
2009-11-13 09:55:00,16.14,16.15,16.04,16.05,165931.9128092089,5.9841,5.9878,5.947,5.9507,165931.9128
2009-11-13 10:00:00,16.05,16.13,16.02,16.11,111682.58633357823,5.9507,5.9804,5.9396,5.973,111682.5863
2009-11-13 10:05:00,16.11,16.16,16.08,16.16,52289.98285574332,5.973,5.9915,5.9618,5.9915,52289.9829
2009-11-13 10:10:00,16.16,16.19,16.08,16.11,66740.14205241244,5.9915,6.0026,5.9618,5.973,66740.1421
2009-11-13 10:15:00,16.11,16.19,16.11,16.15,40166.54420769042,5.973,6.0026,5.973,5.9878,40166.5442
2009-11-13 10:20:00,16.14,16.19,16.13,16.16,79475.87558168013,5.9841,6.0026,5.9804,5.9915,79475.8756
2009-11-13 10:25:00,16.16,16.2,16.14,16.19,58168.01371540534,5.9915,6.0063,5.9841,6.0026,58168.0137
2009-11-13 10:30:00,16.18,16.19,16.13,16.15,162380.6024981631,5.9989,6.0026,5.9804,5.9878,162380.6025
2009-11-13 10:35:00,16.14,16.16,16.11,16.13,85598.82439382806,5.9841,5.9915,5.973,5.9804,85598.8244
2009-11-13 10:40:00,16.14,16.23,16.13,16.23,125642.90962527553,5.9841,6.0175,5.9804,6.0175,125642.9096
2009-11-13 10:45:00,16.22,16.28,16.22,16.22,80945.38329659564,6.0138,6.036,6.0138,6.0138,80945.3833
2009-11-13 10:50:00,16.21,16.27,16.2,16.27,84496.69360764143,6.01,6.0323,6.0063,6.0323,84496.6936
2009-11-13 10:55:00,16.26,16.32,16.25,16.27,60984.570168993385,6.0286,6.0508,6.0249,6.0323,60984.5702
2009-11-13 11:00:00,16.26,16.32,16.26,16.29,89884.88856233162,6.0286,6.0508,6.0286,6.0397,89884.8886
2009-11-13 11:05:00,16.29,16.31,16.26,16.27,45677.19813862356,6.0397,6.0471,6.0286,6.0323,45677.1981
2009-11-13 11:10:00,16.27,16.28,16.23,16.27,51065.39309331374,6.0323,6.036,6.0175,6.0323,51065.3931
2009-11-13 11:15:00,16.25,16.29,16.23,16.27,78496.20377173646,6.0249,6.0397,6.0175,6.0323,78496.2038
2009-11-13 11:20:00,16.27,16.29,16.24,16.27,47514.082782267935,6.0323,6.0397,6.0212,6.0323,47514.0828
2009-11-13 11:25:00,16.27,16.31,16.26,16.27,36860.15184913054,6.0323,6.0471,6.0286,6.0323,36860.1518
2009-11-13 11:30:00,16.26,16.28,16.24,16.27,35513.103110458,6.0286,6.036,6.0212,6.0323,35513.1031
2009-11-13 11:35:00,16.27,16.32,16.27,16.3,59147.68552534901,6.0323,6.0508,6.0323,6.0434,59147.6855
2009-11-13 11:40:00,16.31,16.32,16.25,16.27,55473.91623806024,6.0471,6.0508,6.0249,6.0323,55473.9162
2009-11-13 11:45:00,16.27,16.27,16.23,16.26,49718.3443546412,6.0323,6.0323,6.0175,6.0286,49718.3444
2009-11-13 11:50:00,16.27,16.27,16.23,16.24,50575.5571883419,6.0323,6.0323,6.0175,6.0212,50575.5572
2009-11-13 11:55:00,16.24,16.27,16.24,16.27,105804.55547391625,6.0212,6.0323,6.0212,6.0323,105804.5555
2009-11-13 12:00:00,16.27,16.33,16.27,16.32,87435.70903747244,6.0323,6.0545,6.0323,6.0508,87435.709
2009-11-13 12:05:00,16.32,16.38,16.32,16.38,126745.04041146216,6.0508,6.0731,6.0508,6.0731,126745.0404
2009-11-13 12:10:00,16.38,16.42,16.37,16.41,84129.31667891255,6.0731,6.0879,6.0694,6.0842,84129.3167
2009-11-13 12:15:00,16.41,16.47,16.41,16.47,117315.69924075434,6.0842,6.1064,6.0842,6.1064,117315.6992
2009-11-13 12:20:00,16.47,16.5,16.45,16.45,95518.00146950773,6.1064,6.1176,6.099,6.099,95518.0015
2009-11-13 12:25:00,16.46,16.52,16.46,16.52,88782.75777614498,6.1027,6.125,6.1027,6.125,88782.7578
2009-11-13 12:30:00,16.52,16.54,16.5,16.5,99559.14768552534,6.125,6.1324,6.1176,6.1176,99559.1477
2009-11-13 12:35:00,16.5,16.52,16.48,16.48,71883.4190546167,6.1176,6.125,6.1101,6.1101,71883.4191
2009-11-13 12:40:00,16.48,16.48,16.46,16.47,27675.728630908645,6.1101,6.1101,6.1027,6.1064,27675.7286
2009-11-13 12:45:00,16.48,16.5,16.46,16.47,75312.27038941954,6.1101,6.1176,6.1027,6.1064,75312.2704
2009-11-13 12:50:00,16.46,16.48,16.46,16.46,60739.65221650746,6.1027,6.1101,6.1027,6.1027,60739.6522
2009-11-13 12:55:00,16.45,16.47,16.45,16.45,53392.11364192995,6.099,6.1064,6.099,6.099,53392.1136
2009-11-13 13:00:00,16.45,16.46,16.45,16.45,38207.20058780308,6.099,6.1027,6.099,6.099,38207.2006
2009-11-13 13:05:00,16.45,16.46,16.43,16.45,52534.90080822924,6.099,6.1027,6.0916,6.099,52534.9008
2009-11-13 13:10:00,16.45,16.47,16.41,16.41,46289.49301983835,6.099,6.1064,6.0842,6.0842,46289.493
2009-11-13 13:15:00,16.41,16.44,16.41,16.41,53637.031594415865,6.0842,6.0953,6.0842,6.0842,53637.0316
2009-11-13 13:20:00,16.41,16.45,16.41,16.44,91721.773205976,6.0842,6.099,6.0842,6.0953,91721.7732
2009-11-13 13:25:00,16.44,16.45,16.43,16.45,26818.51579720793,6.0953,6.099,6.0916,6.099,26818.5158
2009-11-13 13:30:00,16.45,16.46,16.41,16.42,60739.65221650746,6.099,6.1027,6.0842,6.0879,60739.6522
2009-11-13 13:35:00,16.41,16.43,16.41,16.41,57065.88292921871,6.0842,6.0916,6.0842,6.0842,57065.8829
2009-11-13 13:40:00,16.41,16.42,16.37,16.38,52902.27773695812,6.0842,6.0879,6.0694,6.0731,52902.2777
2009-11-13 13:45:00,16.38,16.39,16.35,16.35,69924.07543472936,6.0731,6.0768,6.062,6.062,69924.0754
2009-11-13 13:50:00,16.35,16.36,16.34,16.36,56086.21111927504,6.062,6.0657,6.0582,6.0657,56086.2111
2009-11-13 13:55:00,16.36,16.37,16.33,16.34,71516.04212588782,6.0657,6.0694,6.0545,6.0582,71516.0421
2009-11-13 14:00:00,16.34,16.37,16.32,16.37,53147.19568944403,6.0582,6.0694,6.0508,6.0694,53147.1957
2009-11-13 14:05:00,16.36,16.37,16.35,16.36,37349.98775410237,6.0657,6.0694,6.062,6.0657,37349.9878
2009-11-13 14:10:00,16.36,16.37,16.35,16.36,78251.28581925055,6.0657,6.0694,6.062,6.0657,78251.2858
2009-11-13 14:15:00,16.36,16.4,16.36,16.36,57923.095762919416,6.0657,6.0805,6.0657,6.0657,57923.0958
2009-11-13 14:20:00,16.36,16.36,16.33,16.35,42615.7237325496,6.0657,6.0657,6.0545,6.062,42615.7237
2009-11-13 14:25:00,16.36,16.37,16.34,16.35,59270.14450159196,6.0657,6.0694,6.0582,6.062,59270.1445
2009-11-13 14:30:00,16.34,16.35,16.3,16.3,82414.89101151114,6.0582,6.062,6.0434,6.0434,82414.891
2009-11-13 14:35:00,16.3,16.34,16.28,16.32,65882.92921871172,6.0434,6.0582,6.036,6.0508,65882.9292
2009-11-13 14:40:00,16.32,16.35,16.31,16.31,64290.96252755327,6.0508,6.062,6.0471,6.0471,64290.9625
2009-11-13 14:45:00,16.31,16.31,16.28,16.3,89517.51163360274,6.0471,6.0471,6.036,6.0434,89517.5116
2009-11-13 14:50:00,16.3,16.32,16.26,16.27,77883.90889052166,6.0434,6.0508,6.0286,6.0323,77883.9089
2009-11-13 14:55:00,16.27,16.29,16.24,16.24,45309.82120989468,6.0323,6.0397,6.0212,6.0212,45309.8212
2009-11-13 15:00:00,16.24,16.26,16.21,16.26,75434.7293656625,6.0212,6.0286,6.01,6.0286,75434.7294
2009-11-13 15:05:00,16.26,16.31,16.26,16.31,37227.52877785941,6.0286,6.0471,6.0286,6.0471,37227.5288
2009-11-13 15:10:00,16.32,16.33,16.28,16.28,77026.69605682096,6.0508,6.0545,6.036,6.036,77026.6961
2009-11-13 15:15:00,16.29,16.31,16.26,16.31,73597.84472201811,6.0397,6.0471,6.0286,6.0471,73597.8447
2009-11-13 15:20:00,16.31,16.32,16.28,16.31,68332.1087435709,6.0471,6.0508,6.036,6.0471,68332.1087
2009-11-13 15:25:00,16.32,16.34,16.31,16.33,67107.51898114131,6.0508,6.0582,6.0471,6.0545,67107.519
2009-11-13 15:30:00,16.33,16.33,16.3,16.32,127969.63017389174,6.0545,6.0545,6.0434,6.0508,127969.6302
2009-11-13 15:35:00,16.32,16.35,16.3,16.31,67229.97795738427,6.0508,6.062,6.0434,6.0471,67229.978
2009-11-13 15:40:00,16.31,16.38,16.31,16.38,104457.50673524367,6.0471,6.0731,6.0471,6.0731,104457.5067
2009-11-13 15:45:00,16.38,16.4,16.36,16.38,148542.7381827088,6.0731,6.0805,6.0657,6.0731,148542.7382
2009-11-13 15:50:00,16.39,16.41,16.37,16.4,150379.62282635315,6.0768,6.0842,6.0694,6.0805,150379.6228
2009-11-13 15:55:00,16.39,16.41,16.38,16.39,264511.3886847906,6.0768,6.0842,6.0731,6.0768,264511.3887
2009-11-16 09:30:00,16.33,16.51,16.33,16.51,77149.15503306391,6.0545,6.1213,6.0545,6.1213,77149.155
2009-11-16 09:35:00,16.5,16.65,16.49,16.64,109845.70168993386,6.1176,6.1732,6.1139,6.1695,109845.7017
2009-11-16 09:40:00,16.65,16.69,16.59,16.67,112172.42223855008,6.1732,6.188,6.1509,6.1806,112172.4222
2009-11-16 09:45:00,16.67,16.67,16.63,16.67,138746.0200832721,6.1806,6.1806,6.1658,6.1806,138746.0201
2009-11-16 09:50:00,16.66,16.7,16.66,16.7,123683.5660053882,6.1769,6.1917,6.1769,6.1917,123683.566
2009-11-16 09:55:00,16.7,16.72,16.67,16.68,162135.68454567718,6.1917,6.1991,6.1806,6.1843,162135.6845
2009-11-16 10:00:00,16.68,16.72,16.67,16.69,100661.27847171196,6.1843,6.1991,6.1806,6.188,100661.2785
2009-11-16 10:05:00,16.7,16.76,16.7,16.74,158461.91525838844,6.1917,6.214,6.1917,6.2065,158461.9153
2009-11-16 10:10:00,16.74,16.78,16.72,16.73,145236.3458241489,6.2065,6.2214,6.1991,6.2028,145236.3458
2009-11-16 10:15:00,16.74,16.74,16.67,16.69,97967.18099436688,6.2065,6.2065,6.1806,6.188,97967.181
2009-11-16 10:20:00,16.69,16.69,16.67,16.69,77149.15503306391,6.188,6.188,6.1806,6.188,77149.155
2009-11-16 10:25:00,16.69,16.72,16.68,16.7,142297.3303943179,6.188,6.1991,6.1843,6.1917,142297.3304
2009-11-16 10:30:00,16.71,16.72,16.69,16.72,78006.36786676463,6.1954,6.1991,6.188,6.1991,78006.3679
2009-11-16 10:35:00,16.71,16.73,16.7,16.72,84741.61156012735,6.1954,6.2028,6.1917,6.1991,84741.6116
2009-11-16 10:40:00,16.72,16.76,16.72,16.75,151849.13054126868,6.1991,6.214,6.1991,6.2103,151849.1305
2009-11-16 10:45:00,16.75,16.81,16.75,16.81,115968.6505020818,6.2103,6.2325,6.2103,6.2325,115968.6505
2009-11-16 10:50:00,16.81,16.85,16.81,16.84,83517.02179769776,6.2325,6.2473,6.2325,6.2436,83517.0218
2009-11-16 10:55:00,16.83,16.85,16.82,16.85,117438.1582169973,6.2399,6.2473,6.2362,6.2473,117438.1582
2009-11-16 11:00:00,16.85,16.85,16.81,16.84,49840.80333088415,6.2473,6.2473,6.2325,6.2436,49840.8033
2009-11-16 11:05:00,16.84,16.85,16.83,16.84,44330.14939995101,6.2436,6.2473,6.2399,6.2436,44330.1494
2009-11-16 11:10:00,16.84,16.84,16.82,16.82,54249.32647563066,6.2436,6.2436,6.2362,6.2362,54249.3265
2009-11-16 11:15:00,16.82,16.82,16.73,16.77,144011.75606171932,6.2362,6.2362,6.2028,6.2177,144011.7561
2009-11-16 11:20:00,16.77,16.78,16.73,16.73,199975.5082047514,6.2177,6.2214,6.2028,6.2028,199975.5082
2009-11-16 11:25:00,16.74,16.74,16.71,16.71,100048.98359049716,6.2065,6.2065,6.1954,6.1954,100048.9836
2009-11-16 11:30:00,16.71,16.74,16.71,16.72,202914.5236345824,6.1954,6.2065,6.1954,6.1991,202914.5236
2009-11-16 11:35:00,16.72,16.74,16.71,16.74,96865.05020818026,6.1991,6.2065,6.1954,6.2065,96865.0502
2009-11-16 11:40:00,16.74,16.74,16.72,16.72,50208.18025961303,6.2065,6.2065,6.1991,6.1991,50208.1803
2009-11-16 11:45:00,16.73,16.75,16.71,16.75,58780.308596620125,6.2028,6.2103,6.1954,6.2103,58780.3086
2009-11-16 11:50:00,16.75,16.81,16.74,16.81,122091.59931422972,6.2103,6.2325,6.2065,6.2325,122091.5993
2009-11-16 11:55:00,16.81,16.82,16.81,16.82,41268.67499387705,6.2325,6.2362,6.2325,6.2362,41268.675
2009-11-16 12:00:00,16.82,16.84,16.82,16.84,19226.0592701445,6.2362,6.2436,6.2362,6.2436,19226.0593
2009-11-16 12:05:00,16.83,16.85,16.82,16.84,36247.856967915744,6.2399,6.2473,6.2362,6.2436,36247.857
2009-11-16 12:10:00,16.85,16.85,16.83,16.83,54739.162380602495,6.2473,6.2473,6.2399,6.2399,54739.1624
2009-11-16 12:15:00,16.83,16.83,16.74,16.77,127724.71222140582,6.2399,6.2399,6.2065,6.2177,127724.7122
2009-11-16 12:20:00,16.77,16.8,16.69,16.72,95150.62454077884,6.2177,6.2288,6.188,6.1991,95150.6245
2009-11-16 12:25:00,16.72,16.79,16.72,16.76,99436.6887092824,6.1991,6.2251,6.1991,6.214,99436.6887
2009-11-16 12:30:00,16.76,16.8,16.76,16.79,42370.80578006368,6.214,6.2288,6.214,6.2251,42370.8058
2009-11-16 12:35:00,16.8,16.85,16.8,16.82,43717.85451873622,6.2288,6.2473,6.2288,6.2362,43717.8545
2009-11-16 12:40:00,16.82,16.84,16.8,16.84,56820.9649767328,6.2362,6.2436,6.2288,6.2436,56820.965
2009-11-16 12:45:00,16.84,16.85,16.81,16.82,99559.14768552534,6.2436,6.2473,6.2325,6.2362,99559.1477
2009-11-16 12:50:00,16.82,16.82,16.79,16.8,53392.11364192995,6.2362,6.2362,6.2251,6.2288,53392.1136
2009-11-16 12:55:00,16.8,16.82,16.79,16.81,51922.60592701445,6.2288,6.2362,6.2251,6.2325,51922.6059
2009-11-16 13:00:00,16.81,16.82,16.81,16.82,68209.64976732794,6.2325,6.2362,6.2325,6.2362,68209.6498
2009-11-16 13:05:00,16.81,16.82,16.8,16.81,41146.21601763409,6.2325,6.2362,6.2288,6.2325,41146.216
2009-11-16 13:10:00,16.81,16.82,16.79,16.8,65882.92921871172,6.2325,6.2362,6.2251,6.2288,65882.9292
2009-11-16 13:15:00,16.79,16.8,16.76,16.76,56943.42395297575,6.2251,6.2288,6.214,6.214,56943.424
2009-11-16 13:20:00,16.77,16.79,16.76,16.77,36247.856967915744,6.2177,6.2251,6.214,6.2177,36247.857
2009-11-16 13:25:00,16.77,16.78,16.77,16.78,6122.94881214793,6.2177,6.2214,6.2177,6.2214,6122.9488
2009-11-16 13:30:00,16.77,16.81,16.76,16.81,68087.19079108498,6.2177,6.2325,6.214,6.2325,68087.1908
2009-11-16 13:35:00,16.81,16.82,16.79,16.81,51310.31104579965,6.2325,6.2362,6.2251,6.2325,51310.311
2009-11-16 13:40:00,16.81,16.82,16.81,16.81,26573.59784472201,6.2325,6.2362,6.2325,6.2325,26573.5978
2009-11-16 13:45:00,16.81,16.82,16.81,16.81,17266.715650257163,6.2325,6.2362,6.2325,6.2325,17266.7157
2009-11-16 13:50:00,16.81,16.81,16.81,16.81,18858.682341415624,6.2325,6.2325,6.2325,6.2325,18858.6823
2009-11-16 13:55:00,16.81,16.82,16.81,16.81,27063.43374969385,6.2325,6.2362,6.2325,6.2325,27063.4337
2009-11-16 14:00:00,16.81,16.82,16.81,16.82,171932.40264511388,6.2325,6.2362,6.2325,6.2362,171932.4026
2009-11-16 14:05:00,16.82,16.82,16.81,16.82,40656.38011266226,6.2362,6.2362,6.2325,6.2362,40656.3801
2009-11-16 14:10:00,16.81,16.82,16.81,16.82,41391.133970120005,6.2325,6.2362,6.2325,6.2362,41391.134
2009-11-16 14:15:00,16.82,16.83,16.81,16.82,169605.68209649765,6.2362,6.2399,6.2325,6.2362,169605.6821
2009-11-16 14:20:00,16.82,16.82,16.81,16.82,24246.8772961058,6.2362,6.2362,6.2325,6.2362,24246.8773
2009-11-16 14:25:00,16.82,16.85,16.81,16.84,165442.07690423707,6.2362,6.2473,6.2325,6.2436,165442.0769
2009-11-16 14:30:00,16.84,16.85,16.77,16.77,159808.963997061,6.2436,6.2473,6.2177,6.2177,159808.964
2009-11-16 14:35:00,16.78,16.81,16.77,16.79,39554.24932647563,6.2214,6.2325,6.2177,6.2251,39554.2493
2009-11-16 14:40:00,16.8,16.83,16.79,16.83,42248.34680382072,6.2288,6.2399,6.2251,6.2399,42248.3468
2009-11-16 14:45:00,16.82,16.85,16.82,16.82,31839.33382316924,6.2362,6.2473,6.2362,6.2362,31839.3338
2009-11-16 14:50:00,16.82,16.83,16.81,16.81,36247.856967915744,6.2362,6.2399,6.2325,6.2325,36247.857
2009-11-16 14:55:00,16.81,16.82,16.8,16.82,81557.67817781043,6.2325,6.2362,6.2288,6.2362,81557.6782
2009-11-16 15:00:00,16.81,16.83,16.8,16.83,95028.16556453588,6.2325,6.2399,6.2288,6.2399,95028.1656
2009-11-16 15:05:00,16.83,16.86,16.83,16.85,87925.54494244428,6.2399,6.251,6.2399,6.2473,87925.5449
2009-11-16 15:10:00,16.86,16.86,16.8,16.8,128214.54812637766,6.251,6.251,6.2288,6.2288,128214.5481
2009-11-16 15:15:00,16.8,16.8,16.76,16.76,181116.82586333572,6.2288,6.2288,6.214,6.214,181116.8259
2009-11-16 15:20:00,16.76,16.8,16.74,16.77,115478.81459710996,6.214,6.2288,6.2065,6.2177,115478.8146
2009-11-16 15:25:00,16.78,16.81,16.74,16.75,101151.1143766838,6.2214,6.2325,6.2065,6.2103,101151.1144
2009-11-16 15:30:00,16.75,16.78,16.74,16.74,154665.68699485672,6.2103,6.2214,6.2065,6.2065,154665.687
2009-11-16 15:35:00,16.75,16.83,16.74,16.82,143277.00220426155,6.2103,6.2399,6.2065,6.2362,143277.0022
2009-11-16 15:40:00,16.82,16.83,16.78,16.79,160176.34092578985,6.2362,6.2399,6.2214,6.2251,160176.3409
2009-11-16 15:45:00,16.8,16.82,16.79,16.81,152706.34337496938,6.2288,6.2362,6.2251,6.2325,152706.3434
2009-11-16 15:50:00,16.81,16.87,16.81,16.87,205363.7031594416,6.2325,6.2547,6.2325,6.2547,205363.7032
2009-11-16 15:55:00,16.86,16.87,16.84,16.86,322067.1075189811,6.251,6.2547,6.2436,6.251,322067.1075
2009-11-17 09:30:00,16.79,16.8,16.72,16.73,57065.88292921871,6.2251,6.2288,6.1991,6.2028,57065.8829
2009-11-17 09:35:00,16.72,16.76,16.67,16.7,77761.44991427871,6.1991,6.214,6.1806,6.1917,77761.4499
2009-11-17 09:40:00,16.7,16.75,16.68,16.73,96620.13225569432,6.1917,6.2103,6.1843,6.2028,96620.1323
2009-11-17 09:45:00,16.74,16.76,16.72,16.76,109233.40680871908,6.2065,6.214,6.1991,6.214,109233.4068
2009-11-17 09:50:00,16.76,16.79,16.72,16.75,101763.4092578986,6.214,6.2251,6.1991,6.2103,101763.4093
2009-11-17 09:55:00,16.76,16.77,16.71,16.73,187852.0695566985,6.214,6.2177,6.1954,6.2028,187852.0696
2009-11-17 10:00:00,16.74,16.81,16.74,16.76,175851.08988488856,6.2065,6.2325,6.2065,6.214,175851.0899
2009-11-17 10:05:00,16.76,16.76,16.73,16.75,140093.06882194465,6.214,6.214,6.2028,6.2103,140093.0688
2009-11-17 10:10:00,16.76,16.79,16.73,16.75,140582.90472691646,6.214,6.2251,6.2028,6.2103,140582.9047
2009-11-17 10:15:00,16.75,16.8,16.73,16.8,79843.252510409,6.2103,6.2288,6.2028,6.2288,79843.2525
2009-11-17 10:20:00,16.8,16.82,16.77,16.8,160053.8819495469,6.2288,6.2362,6.2177,6.2288,160053.8819
2009-11-17 10:25:00,16.8,16.81,16.77,16.8,75189.81141317658,6.2288,6.2325,6.2177,6.2288,75189.8114
2009-11-17 10:30:00,16.8,16.8,16.68,16.7,108621.11192750427,6.2288,6.2288,6.1843,6.1917,108621.1119
2009-11-17 10:35:00,16.7,16.72,16.67,16.68,53881.949546901786,6.1917,6.1991,6.1806,6.1843,53881.9495
2009-11-17 10:40:00,16.68,16.68,16.6,16.62,73842.76267450403,6.1843,6.1843,6.1546,6.1621,73842.7627
2009-11-17 10:45:00,16.62,16.66,16.62,16.62,53269.65466568699,6.1621,6.1769,6.1621,6.1621,53269.6547
2009-11-17 10:50:00,16.62,16.64,16.59,16.63,91844.23218221896,6.1621,6.1695,6.1509,6.1658,91844.2322
2009-11-17 10:55:00,16.63,16.67,16.63,16.66,37105.06980161645,6.1658,6.1806,6.1658,6.1769,37105.0698
2009-11-17 11:00:00,16.66,16.67,16.64,16.65,51677.687974528526,6.1769,6.1806,6.1695,6.1732,51677.688
2009-11-17 11:05:00,16.66,16.66,16.59,16.64,134459.95591476854,6.1769,6.1769,6.1509,6.1695,134459.9559
2009-11-17 11:10:00,16.65,16.67,16.62,16.65,86700.95518001469,6.1732,6.1806,6.1621,6.1732,86700.9552
2009-11-17 11:15:00,16.64,16.64,16.57,16.58,93681.11682586333,6.1695,6.1695,6.1435,6.1472,93681.1168
2009-11-17 11:20:00,16.57,16.6,16.55,16.6,55596.3752143032,6.1435,6.1546,6.1361,6.1546,55596.3752
2009-11-17 11:25:00,16.59,16.62,16.59,16.61,72005.87803085966,6.1509,6.1621,6.1509,6.1583,72005.878
2009-11-17 11:30:00,16.61,16.61,16.59,16.59,25961.302963507223,6.1583,6.1583,6.1509,6.1509,25961.303
2009-11-17 11:35:00,16.59,16.63,16.59,16.63,46167.03404359539,6.1509,6.1658,6.1509,6.1658,46167.034
2009-11-17 11:40:00,16.63,16.63,16.59,16.62,46534.410972324265,6.1658,6.1658,6.1509,6.1621,46534.411
2009-11-17 11:45:00,16.62,16.62,16.59,16.6,44697.52632867989,6.1621,6.1621,6.1509,6.1546,44697.5263
2009-11-17 11:50:00,16.6,16.65,16.59,16.64,44942.44428116581,6.1546,6.1732,6.1509,6.1695,44942.4443
2009-11-17 11:55:00,16.64,16.65,16.63,16.63,24491.79524859172,6.1695,6.1732,6.1658,6.1658,24491.7952
2009-11-17 12:00:00,16.63,16.63,16.6,16.63,28165.56453588048,6.1658,6.1658,6.1546,6.1658,28165.5645
2009-11-17 12:05:00,16.63,16.65,16.61,16.63,57188.34190546167,6.1658,6.1732,6.1583,6.1658,57188.3419
2009-11-17 12:10:00,16.64,16.67,16.63,16.65,30859.662013225567,6.1695,6.1806,6.1658,6.1732,30859.662
2009-11-17 12:15:00,16.64,16.67,16.64,16.65,18981.141317658585,6.1695,6.1806,6.1695,6.1732,18981.1413
2009-11-17 12:20:00,16.66,16.7,16.65,16.69,32941.46460935586,6.1769,6.1917,6.1732,6.188,32941.4646
2009-11-17 12:25:00,16.69,16.69,16.66,16.67,44452.60837619397,6.188,6.188,6.1769,6.1806,44452.6084
2009-11-17 12:30:00,16.67,16.73,16.67,16.72,52534.90080822924,6.1806,6.2028,6.1806,6.1991,52534.9008
2009-11-17 12:35:00,16.72,16.75,16.72,16.75,41146.21601763409,6.1991,6.2103,6.1991,6.2103,41146.216
2009-11-17 12:40:00,16.74,16.74,16.7,16.71,45554.7391623806,6.2065,6.2065,6.1917,6.1954,45554.7392
2009-11-17 12:45:00,16.72,16.72,16.69,16.7,23757.041391133967,6.1991,6.1991,6.188,6.1917,23757.0414
2009-11-17 12:50:00,16.69,16.7,16.68,16.69,10653.9309331374,6.188,6.1917,6.1843,6.188,10653.9309
2009-11-17 12:55:00,16.69,16.71,16.68,16.7,44207.69042370805,6.188,6.1954,6.1843,6.1917,44207.6904
2009-11-17 13:00:00,16.7,16.7,16.65,16.65,99559.14768552534,6.1917,6.1917,6.1732,6.1732,99559.1477
2009-11-17 13:05:00,16.65,16.67,16.63,16.67,37105.06980161645,6.1732,6.1806,6.1658,6.1806,37105.0698
2009-11-17 13:10:00,16.67,16.7,16.67,16.68,58535.39064413421,6.1806,6.1917,6.1806,6.1843,58535.3906
2009-11-17 13:15:00,16.68,16.73,16.68,16.73,18123.928483957872,6.1843,6.2028,6.1843,6.2028,18123.9285
2009-11-17 13:20:00,16.74,16.76,16.73,16.76,47024.2468772961,6.2065,6.214,6.2028,6.214,47024.2469
2009-11-17 13:25:00,16.76,16.76,16.74,16.75,48493.7545922116,6.214,6.214,6.2065,6.2103,48493.7546
2009-11-17 13:30:00,16.75,16.76,16.74,16.75,15062.454077883907,6.2103,6.214,6.2065,6.2103,15062.4541
2009-11-17 13:35:00,16.76,16.76,16.75,16.76,9919.177075679649,6.214,6.214,6.2103,6.214,9919.1771
2009-11-17 13:40:00,16.76,16.8,16.75,16.8,44819.98530492285,6.214,6.2288,6.2103,6.2288,44819.9853
2009-11-17 13:45:00,16.79,16.81,16.77,16.8,74332.59857947587,6.2251,6.2325,6.2177,6.2288,74332.5986
2009-11-17 13:50:00,16.8,16.81,16.79,16.81,14939.995101640949,6.2288,6.2325,6.2251,6.2325,14939.9951
2009-11-17 13:55:00,16.81,16.81,16.76,16.76,34288.513348028406,6.2325,6.2325,6.214,6.214,34288.5133
2009-11-17 14:00:00,16.77,16.78,16.75,16.76,26573.59784472201,6.2177,6.2214,6.2103,6.214,26573.5978
2009-11-17 14:05:00,16.76,16.76,16.73,16.73,69311.78055351457,6.214,6.214,6.2028,6.2028,69311.7806
2009-11-17 14:10:00,16.73,16.76,16.73,16.76,28777.85941709527,6.2028,6.214,6.2028,6.214,28777.8594
2009-11-17 14:15:00,16.76,16.77,16.74,16.76,61964.241978937054,6.214,6.2177,6.2065,6.214,61964.242
2009-11-17 14:20:00,16.76,16.76,16.72,16.72,30982.120989468527,6.214,6.214,6.1991,6.1991,30982.121
2009-11-17 14:25:00,16.72,16.72,16.7,16.71,19960.81312760225,6.1991,6.1991,6.1917,6.1954,19960.8131
2009-11-17 14:30:00,16.7,16.71,16.69,16.7,14939.995101640949,6.1917,6.1954,6.188,6.1917,14939.9951
2009-11-17 14:35:00,16.71,16.72,16.7,16.72,28900.318393338228,6.1954,6.1991,6.1917,6.1991,28900.3184
2009-11-17 14:40:00,16.72,16.74,16.72,16.74,15919.666911584618,6.1991,6.2065,6.1991,6.2065,15919.6669
2009-11-17 14:45:00,16.73,16.74,16.7,16.7,37349.98775410237,6.2028,6.2065,6.1917,6.1917,37349.9878
2009-11-17 14:50:00,16.71,16.72,16.68,16.72,40289.00318393338,6.1954,6.1991,6.1843,6.1991,40289.0032
2009-11-17 14:55:00,16.72,16.73,16.7,16.72,30737.20303698261,6.1991,6.2028,6.1917,6.1991,30737.203
2009-11-17 15:00:00,16.72,16.74,16.71,16.73,59147.68552534901,6.1991,6.2065,6.1954,6.2028,59147.6855
2009-11-17 15:05:00,16.72,16.74,16.71,16.72,130173.891746265,6.1991,6.2065,6.1954,6.1991,130173.8917
2009-11-17 15:10:00,16.73,16.75,16.72,16.73,64658.33945628214,6.2028,6.2103,6.1991,6.2028,64658.3395
2009-11-17 15:15:00,16.74,16.74,16.72,16.74,51065.39309331374,6.2065,6.2065,6.1991,6.2065,51065.3931
2009-11-17 15:20:00,16.74,16.76,16.73,16.75,77394.07298554984,6.2065,6.214,6.2028,6.2103,77394.073
2009-11-17 15:25:00,16.74,16.76,16.73,16.73,54371.78545187362,6.2065,6.214,6.2028,6.2028,54371.7855
2009-11-17 15:30:00,16.73,16.76,16.73,16.73,56331.12907176096,6.2028,6.214,6.2028,6.2028,56331.1291
2009-11-17 15:35:00,16.73,16.74,16.71,16.71,88905.21675238795,6.2028,6.2065,6.1954,6.1954,88905.2168
2009-11-17 15:40:00,16.72,16.74,16.71,16.74,148052.90227773695,6.1991,6.2065,6.1954,6.2065,148052.9023
2009-11-17 15:45:00,16.73,16.76,16.72,16.76,127847.17119764876,6.2028,6.214,6.1991,6.214,127847.1712
2009-11-17 15:50:00,16.77,16.77,16.73,16.74,126377.66348273327,6.2177,6.2177,6.2028,6.2065,126377.6635
2009-11-17 15:55:00,16.74,16.76,16.72,16.76,228508.4496693608,6.2065,6.214,6.1991,6.214,228508.4497
2009-11-18 09:30:00,16.86,16.86,16.76,16.81,50085.72128337007,6.251,6.251,6.214,6.2325,50085.7213
2009-11-18 09:35:00,16.81,16.81,16.65,16.69,73230.46779328924,6.2325,6.2325,6.1732,6.188,73230.4678
2009-11-18 09:40:00,16.67,16.75,16.66,16.73,41023.75704139113,6.1806,6.2103,6.1769,6.2028,41023.757
2009-11-18 09:45:00,16.74,16.76,16.67,16.67,49840.80333088415,6.2065,6.214,6.1806,6.1806,49840.8033
2009-11-18 09:50:00,16.67,16.67,16.59,16.6,95395.54249326474,6.1806,6.1806,6.1509,6.1546,95395.5425
2009-11-18 09:55:00,16.6,16.62,16.57,16.6,51187.85206955669,6.1546,6.1621,6.1435,6.1546,51187.8521
2009-11-18 10:00:00,16.6,16.62,16.58,16.58,34778.34925300024,6.1546,6.1621,6.1472,6.1472,34778.3493
2009-11-18 10:05:00,16.59,16.63,16.57,16.62,54984.08033308841,6.1509,6.1658,6.1435,6.1621,54984.0803
2009-11-18 10:10:00,16.61,16.61,16.5,16.5,142297.3303943179,6.1583,6.1583,6.1176,6.1176,142297.3304
2009-11-18 10:15:00,16.51,16.56,16.5,16.54,104579.96571148664,6.1213,6.1398,6.1176,6.1324,104579.9657
2009-11-18 10:20:00,16.54,16.54,16.51,16.54,86578.49620377173,6.1324,6.1324,6.1213,6.1324,86578.4962
2009-11-18 10:25:00,16.55,16.61,16.54,16.61,62576.53686015184,6.1361,6.1583,6.1324,6.1583,62576.5369
2009-11-18 10:30:00,16.62,16.66,16.58,16.61,118785.20695566984,6.1621,6.1769,6.1472,6.1583,118785.207
2009-11-18 10:35:00,16.62,16.67,16.62,16.67,35390.64413421504,6.1621,6.1806,6.1621,6.1806,35390.6441
2009-11-18 10:40:00,16.67,16.72,16.67,16.69,71760.96007837374,6.1806,6.1991,6.1806,6.188,71760.9601
2009-11-18 10:45:00,16.7,16.7,16.63,16.63,67352.43693362724,6.1917,6.1917,6.1658,6.1658,67352.4369
2009-11-18 10:50:00,16.64,16.66,16.64,16.66,20083.27210384521,6.1695,6.1769,6.1695,6.1769,20083.2721
2009-11-18 10:55:00,16.66,16.66,16.63,16.63,75434.7293656625,6.1769,6.1769,6.1658,6.1658,75434.7294
2009-11-18 11:00:00,16.64,16.71,16.64,16.69,34288.513348028406,6.1695,6.1954,6.1695,6.188,34288.5133
2009-11-18 11:05:00,16.69,16.69,16.65,16.67,37594.90570658829,6.188,6.188,6.1732,6.1806,37594.9057
2009-11-18 11:10:00,16.67,16.67,16.58,16.59,44452.60837619397,6.1806,6.1806,6.1472,6.1509,44452.6084
2009-11-18 11:15:00,16.59,16.64,16.59,16.63,28900.318393338228,6.1509,6.1695,6.1509,6.1658,28900.3184
2009-11-18 11:20:00,16.63,16.65,16.63,16.63,31104.579965711484,6.1658,6.1732,6.1658,6.1658,31104.58
2009-11-18 11:25:00,16.63,16.66,16.63,16.65,15919.666911584618,6.1658,6.1769,6.1658,6.1732,15919.6669
2009-11-18 11:30:00,16.64,16.65,16.6,16.62,41880.96987509184,6.1695,6.1732,6.1546,6.1621,41880.9699
2009-11-18 11:35:00,16.62,16.63,16.61,16.62,12245.89762429586,6.1621,6.1658,6.1583,6.1621,12245.8976
2009-11-18 11:40:00,16.62,16.63,16.61,16.63,25104.090129806515,6.1621,6.1658,6.1583,6.1658,25104.0901
2009-11-18 11:45:00,16.64,16.65,16.63,16.63,41023.75704139113,6.1695,6.1732,6.1658,6.1658,41023.757
2009-11-18 11:50:00,16.63,16.67,16.62,16.63,65882.92921871172,6.1658,6.1806,6.1621,6.1658,65882.9292
2009-11-18 11:55:00,16.64,16.66,16.64,16.66,19103.60029390154,6.1695,6.1769,6.1695,6.1769,19103.6003
2009-11-18 12:00:00,16.66,16.66,16.63,16.64,22654.91060494734,6.1769,6.1769,6.1658,6.1695,22654.9106
2009-11-18 12:05:00,16.64,16.66,16.63,16.64,12980.651481753612,6.1695,6.1769,6.1658,6.1695,12980.6515
2009-11-18 12:10:00,16.64,16.67,16.62,16.62,104457.50673524367,6.1695,6.1806,6.1621,6.1621,104457.5067
2009-11-18 12:15:00,16.63,16.63,16.57,16.57,48983.59049718344,6.1658,6.1658,6.1435,6.1435,48983.5905
2009-11-18 12:20:00,16.57,16.6,16.55,16.58,44452.60837619397,6.1435,6.1546,6.1361,6.1472,44452.6084
2009-11-18 12:25:00,16.59,16.59,16.54,16.56,33921.13641929953,6.1509,6.1509,6.1324,6.1398,33921.1364
2009-11-18 12:30:00,16.57,16.57,16.53,16.54,110947.83247612049,6.1435,6.1435,6.1287,6.1324,110947.8325
2009-11-18 12:35:00,16.54,16.54,16.5,16.5,118662.74797942687,6.1324,6.1324,6.1176,6.1176,118662.748
2009-11-18 12:40:00,16.5,16.51,16.5,16.51,41758.51089884888,6.1176,6.1213,6.1176,6.1213,41758.5109
2009-11-18 12:45:00,16.51,16.52,16.5,16.5,210996.81606661767,6.1213,6.125,6.1176,6.1176,210996.8161
2009-11-18 12:50:00,16.5,16.5,16.45,16.45,80333.08841538084,6.1176,6.1176,6.099,6.099,80333.0884
2009-11-18 12:55:00,16.45,16.45,16.42,16.45,67964.73181484202,6.099,6.099,6.0879,6.099,67964.7318
2009-11-18 13:00:00,16.45,16.45,16.41,16.41,61841.783002694094,6.099,6.099,6.0842,6.0842,61841.783
2009-11-18 13:05:00,16.41,16.45,16.41,16.44,33798.67744305657,6.0842,6.099,6.0842,6.0953,33798.6774
2009-11-18 13:10:00,16.45,16.45,16.43,16.45,62454.07788390889,6.099,6.099,6.0916,6.099,62454.0779
2009-11-18 13:15:00,16.45,16.46,16.41,16.41,44207.69042370805,6.099,6.1027,6.0842,6.0842,44207.6904
2009-11-18 13:20:00,16.41,16.42,16.39,16.4,59025.226549106046,6.0842,6.0879,6.0768,6.0805,59025.2265
2009-11-18 13:25:00,16.41,16.44,16.38,16.44,33676.21846681362,6.0842,6.0953,6.0731,6.0953,33676.2185
2009-11-18 13:30:00,16.44,16.47,16.44,16.45,53147.19568944403,6.0953,6.1064,6.0953,6.099,53147.1957
2009-11-18 13:35:00,16.45,16.46,16.45,16.46,13470.487386725446,6.099,6.1027,6.099,6.1027,13470.4874
2009-11-18 13:40:00,16.46,16.5,16.46,16.5,100661.27847171196,6.1027,6.1176,6.1027,6.1176,100661.2785
2009-11-18 13:45:00,16.5,16.5,16.47,16.49,96375.2143032084,6.1176,6.1176,6.1064,6.1139,96375.2143
2009-11-18 13:50:00,16.49,16.5,16.48,16.5,16409.50281655645,6.1139,6.1176,6.1101,6.1176,16409.5028
2009-11-18 13:55:00,16.5,16.51,16.5,16.51,9674.25912319373,6.1176,6.1213,6.1176,6.1213,9674.2591
2009-11-18 14:00:00,16.5,16.51,16.49,16.5,20450.649032574085,6.1176,6.1213,6.1139,6.1176,20450.649
2009-11-18 14:05:00,16.5,16.52,16.47,16.5,89639.9706098457,6.1176,6.125,6.1064,6.1176,89639.9706
2009-11-18 14:10:00,16.51,16.55,16.51,16.55,89272.59368111682,6.1213,6.1361,6.1213,6.1361,89272.5937
2009-11-18 14:15:00,16.55,16.59,16.53,16.53,80945.38329659564,6.1361,6.1509,6.1287,6.1287,80945.3833
2009-11-18 14:20:00,16.53,16.59,16.53,16.59,214180.7494489346,6.1287,6.1509,6.1287,6.1509,214180.7494
2009-11-18 14:25:00,16.59,16.59,16.57,16.57,64168.50355131031,6.1509,6.1509,6.1435,6.1435,64168.5036
2009-11-18 14:30:00,16.58,16.58,16.55,16.55,53637.031594415865,6.1472,6.1472,6.1361,6.1361,53637.0316
2009-11-18 14:35:00,16.56,16.58,16.56,16.57,59637.52143032084,6.1398,6.1472,6.1398,6.1435,59637.5214
2009-11-18 14:40:00,16.58,16.6,16.58,16.59,75312.27038941954,6.1472,6.1546,6.1472,6.1509,75312.2704
2009-11-18 14:45:00,16.58,16.62,16.58,16.6,132378.15331863824,6.1472,6.1621,6.1472,6.1546,132378.1533
2009-11-18 14:50:00,16.59,16.6,16.56,16.57,85231.44746509919,6.1509,6.1546,6.1398,6.1435,85231.4475
2009-11-18 14:55:00,16.58,16.59,16.55,16.58,153686.01518491303,6.1472,6.1509,6.1361,6.1472,153686.0152
2009-11-18 15:00:00,16.58,16.59,16.57,16.58,142052.41244183198,6.1472,6.1509,6.1435,6.1472,142052.4124
2009-11-18 15:05:00,16.57,16.59,16.57,16.59,138011.26622581435,6.1435,6.1509,6.1435,6.1509,138011.2662
2009-11-18 15:10:00,16.59,16.6,16.57,16.59,80210.62943913788,6.1509,6.1546,6.1435,6.1509,80210.6294
2009-11-18 15:15:00,16.59,16.63,16.59,16.59,76414.40117560617,6.1509,6.1658,6.1509,6.1509,76414.4012
2009-11-18 15:20:00,16.59,16.59,16.57,16.59,44697.52632867989,6.1509,6.1509,6.1435,6.1509,44697.5263
2009-11-18 15:25:00,16.59,16.59,16.58,16.59,30247.36713201077,6.1509,6.1509,6.1472,6.1509,30247.3671
2009-11-18 15:30:00,16.59,16.59,16.57,16.59,66005.38819495469,6.1509,6.1509,6.1435,6.1509,66005.3882
2009-11-18 15:35:00,16.59,16.6,16.57,16.59,97109.96816066618,6.1509,6.1546,6.1435,6.1509,97109.9682
2009-11-18 15:40:00,16.59,16.6,16.59,16.6,81557.67817781043,6.1509,6.1546,6.1509,6.1546,81557.6782
2009-11-18 15:45:00,16.6,16.62,16.58,16.61,154665.68699485672,6.1546,6.1621,6.1472,6.1583,154665.687
2009-11-18 15:50:00,16.62,16.63,16.61,16.63,107641.4401175606,6.1621,6.1658,6.1583,6.1658,107641.4401
2009-11-18 15:55:00,16.63,16.65,16.63,16.65,145971.09968160666,6.1658,6.1732,6.1658,6.1732,145971.0997
2009-11-19 09:30:00,16.55,16.55,16.43,16.44,62821.45481263776,6.1361,6.1361,6.0916,6.0953,62821.4548
2009-11-19 09:35:00,16.45,16.47,16.25,16.3,136419.29953465587,6.099,6.1064,6.0249,6.0434,136419.2995
2009-11-19 09:40:00,16.3,16.3,16.18,16.23,85476.3654175851,6.0434,6.0434,5.9989,6.0175,85476.3654
2009-11-19 09:45:00,16.23,16.24,16.17,16.19,71271.1241734019,6.0175,6.0212,5.9952,6.0026,71271.1242
2009-11-19 09:50:00,16.19,16.19,16.11,16.16,107029.14523634582,6.0026,6.0026,5.973,5.9915,107029.1452
2009-11-19 09:55:00,16.14,16.18,16.14,16.18,62209.15993142297,5.9841,5.9989,5.9841,5.9989,62209.1599
2009-11-19 10:00:00,16.18,16.21,16.14,16.17,144991.42787166298,5.9989,6.01,5.9841,5.9952,144991.4279
2009-11-19 10:05:00,16.17,16.19,16.14,16.19,75924.56527063434,5.9952,6.0026,5.9841,6.0026,75924.5653
2009-11-19 10:10:00,16.19,16.23,16.19,16.21,70903.74724467302,6.0026,6.0175,6.0026,6.01,70903.7472
2009-11-19 10:15:00,16.21,16.22,16.14,16.15,113641.9299534656,6.01,6.0138,5.9841,5.9878,113641.93
2009-11-19 10:20:00,16.15,16.23,16.14,16.23,79108.49865295125,5.9878,6.0175,5.9841,6.0175,79108.4987
2009-11-19 10:25:00,16.22,16.24,16.21,16.24,47146.70585353906,6.0138,6.0212,6.01,6.0212,47146.7059
2009-11-19 10:30:00,16.24,16.24,16.17,16.18,109723.24271369092,6.0212,6.0212,5.9952,5.9989,109723.2427
2009-11-19 10:35:00,16.19,16.19,16.15,16.18,53269.65466568699,6.0026,6.0026,5.9878,5.9989,53269.6547
2009-11-19 10:40:00,16.19,16.19,16.14,16.18,124295.86088660298,6.0026,6.0026,5.9841,5.9989,124295.8609
2009-11-19 10:45:00,16.18,16.19,16.13,16.14,98824.3938280676,5.9989,6.0026,5.9804,5.9841,98824.3938
2009-11-19 10:50:00,16.14,16.14,16.13,16.14,115478.81459710996,5.9841,5.9841,5.9804,5.9841,115478.8146
2009-11-19 10:55:00,16.14,16.17,16.14,16.14,98457.01689933872,5.9841,5.9952,5.9841,5.9841,98457.0169
2009-11-19 11:00:00,16.14,16.16,16.13,16.14,91966.69115846192,5.9841,5.9915,5.9804,5.9841,91966.6912
2009-11-19 11:05:00,16.15,16.17,16.13,16.15,186872.3977467548,5.9878,5.9952,5.9804,5.9878,186872.3977
2009-11-19 11:10:00,16.16,16.19,16.15,16.19,61351.94709772226,5.9915,6.0026,5.9878,6.0026,61351.9471
2009-11-19 11:15:00,16.19,16.22,16.19,16.19,47269.16482978202,6.0026,6.0138,6.0026,6.0026,47269.1648
2009-11-19 11:20:00,16.19,16.2,16.18,16.19,60249.81631153563,6.0026,6.0063,5.9989,6.0026,60249.8163
2009-11-19 11:25:00,16.19,16.2,16.19,16.19,30247.36713201077,6.0026,6.0063,6.0026,6.0026,30247.3671
2009-11-19 11:30:00,16.2,16.2,16.18,16.19,66127.84717119765,6.0063,6.0063,5.9989,6.0026,66127.8472
2009-11-19 11:35:00,16.19,16.19,16.17,16.17,74332.59857947587,6.0026,6.0026,5.9952,5.9952,74332.5986
2009-11-19 11:40:00,16.17,16.18,16.17,16.18,51800.14695077149,5.9952,5.9989,5.9952,5.9989,51800.147
2009-11-19 11:45:00,16.17,16.18,16.13,16.13,128826.84300759244,5.9952,5.9989,5.9804,5.9804,128826.843
2009-11-19 11:50:00,16.14,16.15,16.13,16.15,46779.32892481019,5.9841,5.9878,5.9804,5.9878,46779.3289
2009-11-19 11:55:00,16.15,16.18,16.14,16.17,53759.490570658825,5.9878,5.9989,5.9841,5.9952,53759.4906
2009-11-19 12:00:00,16.17,16.18,16.15,16.17,47759.000734753856,5.9952,5.9989,5.9878,5.9952,47759.0007
2009-11-19 12:05:00,16.18,16.18,16.16,16.18,54249.32647563066,5.9989,5.9989,5.9915,5.9989,54249.3265
2009-11-19 12:10:00,16.18,16.19,16.17,16.18,47759.000734753856,5.9989,6.0026,5.9952,5.9989,47759.0007
2009-11-19 12:15:00,16.17,16.19,16.17,16.18,38084.74161156012,5.9952,6.0026,5.9952,5.9989,38084.7416
2009-11-19 12:20:00,16.18,16.19,16.17,16.17,30002.449179524858,5.9989,6.0026,5.9952,5.9952,30002.4492
2009-11-19 12:25:00,16.18,16.19,16.17,16.19,52045.06490325741,5.9989,6.0026,5.9952,6.0026,52045.0649
2009-11-19 12:30:00,16.19,16.22,16.19,16.19,68332.1087435709,6.0026,6.0138,6.0026,6.0026,68332.1087
2009-11-19 12:35:00,16.19,16.19,16.18,16.19,30859.662013225567,6.0026,6.0026,5.9989,6.0026,30859.662
2009-11-19 12:40:00,16.19,16.19,16.16,16.16,85598.82439382806,6.0026,6.0026,5.9915,5.9915,85598.8244
2009-11-19 12:45:00,16.17,16.19,16.15,16.16,54494.24442811657,5.9952,6.0026,5.9878,5.9915,54494.2444
2009-11-19 12:50:00,16.16,16.16,16.13,16.14,54494.24442811657,5.9915,5.9915,5.9804,5.9841,54494.2444
2009-11-19 12:55:00,16.14,16.15,16.14,16.15,28410.4824883664,5.9841,5.9878,5.9841,5.9878,28410.4825
2009-11-19 13:00:00,16.14,16.16,16.14,16.16,18368.84643644379,5.9841,5.9915,5.9841,5.9915,18368.8464
2009-11-19 13:05:00,16.16,16.16,16.13,16.14,40533.921136419296,5.9915,5.9915,5.9804,5.9841,40533.9211
2009-11-19 13:10:00,16.13,16.13,16.1,16.11,74822.4344844477,5.9804,5.9804,5.9693,5.973,74822.4345
2009-11-19 13:15:00,16.1,16.11,16.07,16.07,66372.76512368357,5.9693,5.973,5.9581,5.9581,66372.7651
2009-11-19 13:20:00,16.07,16.08,16.06,16.07,58657.84962037717,5.9581,5.9618,5.9544,5.9581,58657.8496
2009-11-19 13:25:00,16.07,16.07,16.06,16.07,21062.94391378888,5.9581,5.9581,5.9544,5.9581,21062.9439
2009-11-19 13:30:00,16.07,16.08,16.06,16.08,9184.423218221897,5.9581,5.9618,5.9544,5.9618,9184.4232
2009-11-19 13:35:00,16.08,16.11,16.07,16.1,50330.63923585598,5.9618,5.973,5.9581,5.9693,50330.6392
2009-11-19 13:40:00,16.1,16.11,16.08,16.1,43228.01861376438,5.9693,5.973,5.9618,5.9693,43228.0186
2009-11-19 13:45:00,16.09,16.11,16.09,16.1,33921.13641929953,5.9656,5.973,5.9656,5.9693,33921.1364
2009-11-19 13:50:00,16.1,16.13,16.1,16.12,13837.864315454322,5.9693,5.9804,5.9693,5.9767,13837.8643
2009-11-19 13:55:00,16.12,16.13,16.1,16.11,51800.14695077149,5.9767,5.9804,5.9693,5.973,51800.147
2009-11-19 14:00:00,16.1,16.11,16.1,16.1,13837.864315454322,5.9693,5.973,5.9693,5.9693,13837.8643
2009-11-19 14:05:00,16.1,16.1,16.05,16.05,89517.51163360274,5.9693,5.9693,5.9507,5.9507,89517.5116
2009-11-19 14:10:00,16.06,16.06,16.04,16.05,89762.42958608865,5.9544,5.9544,5.947,5.9507,89762.4296
2009-11-19 14:15:00,16.05,16.07,16.05,16.05,60004.89835904972,5.9507,5.9581,5.9507,5.9507,60004.8984
2009-11-19 14:20:00,16.05,16.09,16.05,16.09,73720.30369826108,5.9507,5.9656,5.9507,5.9656,73720.3037
2009-11-19 14:25:00,16.09,16.1,16.07,16.07,47759.000734753856,5.9656,5.9693,5.9581,5.9581,47759.0007
2009-11-19 14:30:00,16.08,16.09,16.07,16.08,33676.21846681362,5.9618,5.9656,5.9581,5.9618,33676.2185
2009-11-19 14:35:00,16.09,16.1,16.08,16.1,32819.0056331129,5.9656,5.9693,5.9618,5.9693,32819.0056
2009-11-19 14:40:00,16.1,16.13,16.1,16.12,55596.3752143032,5.9693,5.9804,5.9693,5.9767,55596.3752
2009-11-19 14:45:00,16.11,16.13,16.1,16.13,30614.74406073965,5.973,5.9804,5.9693,5.9804,30614.7441
2009-11-19 14:50:00,16.13,16.14,16.13,16.13,32819.0056331129,5.9804,5.9841,5.9804,5.9804,32819.0056
2009-11-19 14:55:00,16.14,16.14,16.12,16.12,35390.64413421504,5.9841,5.9841,5.9767,5.9767,35390.6441
2009-11-19 15:00:00,16.13,16.13,16.1,16.1,61229.4881214793,5.9804,5.9804,5.9693,5.9693,61229.4881
2009-11-19 15:05:00,16.11,16.11,16.08,16.1,68944.40362478569,5.973,5.973,5.9618,5.9693,68944.4036
2009-11-19 15:10:00,16.1,16.11,16.1,16.1,54739.162380602495,5.9693,5.973,5.9693,5.9693,54739.1624
2009-11-19 15:15:00,16.1,16.12,16.1,16.11,85108.98848885622,5.9693,5.9767,5.9693,5.973,85108.9885
2009-11-19 15:20:00,16.11,16.14,16.1,16.13,80700.46534410972,5.973,5.9841,5.9693,5.9804,80700.4653
2009-11-19 15:25:00,16.14,16.14,16.12,16.12,136296.84055841292,5.9841,5.9841,5.9767,5.9767,136296.8406
2009-11-19 15:30:00,16.12,16.15,16.12,16.14,134704.87386725447,5.9767,5.9878,5.9767,5.9841,134704.8739
2009-11-19 15:35:00,16.14,16.14,16.12,16.12,105069.80161645848,5.9841,5.9841,5.9767,5.9767,105069.8016
2009-11-19 15:40:00,16.13,16.2,16.13,16.19,247489.59098701933,5.9804,6.0063,5.9804,6.0026,247489.591
2009-11-19 15:45:00,16.19,16.23,16.19,16.23,144746.50991917707,6.0026,6.0175,6.0026,6.0175,144746.5099
2009-11-19 15:50:00,16.23,16.24,16.22,16.22,270389.41954445257,6.0175,6.0212,6.0138,6.0138,270389.4195
2009-11-19 15:55:00,16.22,16.23,16.19,16.2,334190.546167034,6.0138,6.0175,6.0026,6.0063,334190.5462
2009-11-20 09:30:00,16.06,16.24,16.01,16.24,707323.0467793288,5.9544,6.0212,5.9359,6.0212,707323.0468
2009-11-20 09:35:00,16.24,16.26,16.14,16.17,116091.10947832475,6.0212,6.0286,5.9841,5.9952,116091.1095
2009-11-20 09:40:00,16.17,16.21,16.14,16.14,89272.59368111682,5.9952,6.01,5.9841,5.9841,89272.5937
2009-11-20 09:45:00,16.14,16.18,16.06,16.07,109355.86578496204,5.9841,5.9989,5.9544,5.9581,109355.8658
2009-11-20 09:50:00,16.06,16.07,15.97,15.97,108376.19397501837,5.9544,5.9581,5.9211,5.9211,108376.194
2009-11-20 09:55:00,15.98,16.0,15.96,15.96,116458.48640705364,5.9248,5.9322,5.9174,5.9174,116458.4864
2009-11-20 10:00:00,15.96,15.98,15.95,15.96,128337.0071026206,5.9174,5.9248,5.9136,5.9174,128337.0071
2009-11-20 10:05:00,15.96,15.96,15.88,15.93,118172.91207445505,5.9174,5.9174,5.8877,5.9062,118172.9121
2009-11-20 10:10:00,15.93,16.03,15.92,16.01,89272.59368111682,5.9062,5.9433,5.9025,5.9359,89272.5937
2009-11-20 10:15:00,16.01,16.03,16.01,16.02,73842.76267450403,5.9359,5.9433,5.9359,5.9396,73842.7627
2009-11-20 10:20:00,16.02,16.04,16.0,16.02,175483.71295615967,5.9396,5.947,5.9322,5.9396,175483.713
2009-11-20 10:25:00,16.02,16.06,16.01,16.05,97844.72201812392,5.9396,5.9544,5.9359,5.9507,97844.722
2009-11-20 10:30:00,16.05,16.06,15.99,15.99,228385.99069311772,5.9507,5.9544,5.9285,5.9285,228385.9907
2009-11-20 10:35:00,15.99,16.01,15.97,15.97,176340.9257898604,5.9285,5.9359,5.9211,5.9211,176340.9258
2009-11-20 10:40:00,15.97,15.98,15.93,15.93,81190.30124908155,5.9211,5.9248,5.9062,5.9062,81190.3012
2009-11-20 10:45:00,15.94,15.97,15.93,15.96,94538.32965956404,5.9099,5.9211,5.9062,5.9174,94538.3297
2009-11-20 10:50:00,15.96,15.99,15.94,15.97,186505.02081802595,5.9174,5.9285,5.9099,5.9211,186505.0208
2009-11-20 10:55:00,15.97,15.99,15.96,15.96,62698.9958363948,5.9211,5.9285,5.9174,5.9174,62698.9958
2009-11-20 11:00:00,15.96,16.01,15.96,16.01,51065.39309331374,5.9174,5.9359,5.9174,5.9359,51065.3931
2009-11-20 11:05:00,16.01,16.03,16.01,16.02,65270.63433749694,5.9359,5.9433,5.9359,5.9396,65270.6343
2009-11-20 11:10:00,16.01,16.03,15.98,15.98,52779.81876071516,5.9359,5.9433,5.9248,5.9248,52779.8188
2009-11-20 11:15:00,15.99,16.01,15.95,16.01,180871.90791084984,5.9285,5.9359,5.9136,5.9359,180871.9079
2009-11-20 11:20:00,16.01,16.01,15.94,15.94,95273.0835170218,5.9359,5.9359,5.9099,5.9099,95273.0835
2009-11-20 11:25:00,15.94,15.95,15.92,15.93,92578.9860396767,5.9099,5.9136,5.9025,5.9062,92578.986
2009-11-20 11:30:00,15.94,15.95,15.92,15.92,105192.26059270144,5.9099,5.9136,5.9025,5.9025,105192.2606
2009-11-20 11:35:00,15.92,15.95,15.91,15.92,149032.5740876806,5.9025,5.9136,5.8988,5.9025,149032.5741
2009-11-20 11:40:00,15.92,15.95,15.92,15.95,47881.45971099681,5.9025,5.9136,5.9025,5.9136,47881.4597
2009-11-20 11:45:00,15.95,15.96,15.93,15.94,67474.89590987019,5.9136,5.9174,5.9062,5.9099,67474.8959
2009-11-20 11:50:00,15.93,15.94,15.92,15.94,26451.13886847905,5.9062,5.9099,5.9025,5.9099,26451.1389
2009-11-20 11:55:00,15.94,15.97,15.93,15.96,39676.70830271859,5.9099,5.9211,5.9062,5.9174,39676.7083
2009-11-20 12:00:00,15.96,15.96,15.95,15.96,75679.64731814842,5.9174,5.9174,5.9136,5.9174,75679.6473
2009-11-20 12:05:00,15.96,15.98,15.96,15.97,61474.40607396522,5.9174,5.9248,5.9174,5.9211,61474.4061
2009-11-20 12:10:00,15.96,15.97,15.94,15.96,71883.4190546167,5.9174,5.9211,5.9099,5.9174,71883.4191
2009-11-20 12:15:00,15.96,16.0,15.96,16.0,68209.64976732794,5.9174,5.9322,5.9174,5.9322,68209.6498
2009-11-20 12:20:00,16.0,16.0,15.97,15.99,32574.087680626988,5.9322,5.9322,5.9211,5.9285,32574.0877
2009-11-20 12:25:00,15.99,15.99,15.96,15.98,43472.936566250304,5.9285,5.9285,5.9174,5.9248,43472.9366
2009-11-20 12:30:00,15.98,15.98,15.96,15.97,197158.9517511633,5.9248,5.9248,5.9174,5.9211,197158.9518
2009-11-20 12:35:00,15.97,15.97,15.94,15.94,50330.63923585598,5.9211,5.9211,5.9099,5.9099,50330.6392
2009-11-20 12:40:00,15.94,15.95,15.92,15.93,104947.34264021552,5.9099,5.9136,5.9025,5.9062,104947.3426
2009-11-20 12:45:00,15.93,15.93,15.92,15.92,168136.17438158215,5.9062,5.9062,5.9025,5.9025,168136.1744
2009-11-20 12:50:00,15.92,15.92,15.9,15.92,105437.17854518736,5.9025,5.9025,5.8951,5.9025,105437.1785
2009-11-20 12:55:00,15.92,15.93,15.91,15.93,31839.33382316924,5.9025,5.9062,5.8988,5.9062,31839.3338
2009-11-20 13:00:00,15.92,15.94,15.92,15.94,30859.662013225567,5.9025,5.9099,5.9025,5.9099,30859.662
2009-11-20 13:05:00,15.94,15.94,15.92,15.93,36982.6108253735,5.9099,5.9099,5.9025,5.9062,36982.6108
2009-11-20 13:10:00,15.92,15.93,15.92,15.93,10531.47195689444,5.9025,5.9062,5.9025,5.9062,10531.472
2009-11-20 13:15:00,15.92,15.93,15.92,15.92,25961.302963507223,5.9025,5.9062,5.9025,5.9025,25961.303
2009-11-20 13:20:00,15.92,15.93,15.92,15.93,29267.695322067106,5.9025,5.9062,5.9025,5.9062,29267.6953
2009-11-20 13:25:00,15.93,15.94,15.92,15.94,79353.41660543717,5.9062,5.9099,5.9025,5.9099,79353.4166
2009-11-20 13:30:00,15.94,15.95,15.93,15.95,12980.651481753612,5.9099,5.9136,5.9062,5.9136,12980.6515
2009-11-20 13:35:00,15.95,15.97,15.94,15.95,110213.07861866274,5.9136,5.9211,5.9099,5.9136,110213.0786
2009-11-20 13:40:00,15.95,15.97,15.94,15.96,45064.90325740876,5.9136,5.9211,5.9099,5.9174,45064.9033
2009-11-20 13:45:00,15.96,16.0,15.96,15.98,85966.20132255694,5.9174,5.9322,5.9174,5.9248,85966.2013
2009-11-20 13:50:00,15.98,15.98,15.95,15.96,79475.87558168013,5.9248,5.9248,5.9136,5.9174,79475.8756
2009-11-20 13:55:00,15.96,15.97,15.96,15.96,40533.921136419296,5.9174,5.9211,5.9174,5.9174,40533.9211
2009-11-20 14:00:00,15.96,15.97,15.96,15.97,23634.58241489101,5.9174,5.9211,5.9174,5.9211,23634.5824
2009-11-20 14:05:00,15.97,15.97,15.96,15.97,89762.42958608865,5.9211,5.9211,5.9174,5.9211,89762.4296
2009-11-20 14:10:00,15.97,15.97,15.96,15.97,26328.679892236098,5.9211,5.9211,5.9174,5.9211,26328.6799
2009-11-20 14:15:00,15.96,15.98,15.96,15.97,112294.88121479304,5.9174,5.9248,5.9174,5.9211,112294.8812
2009-11-20 14:20:00,15.96,15.97,15.96,15.97,91599.31422973303,5.9174,5.9211,5.9174,5.9211,91599.3142
2009-11-20 14:25:00,15.96,16.0,15.96,15.98,45799.65711486652,5.9174,5.9322,5.9174,5.9248,45799.6571
2009-11-20 14:30:00,15.98,16.01,15.98,15.99,37227.52877785941,5.9248,5.9359,5.9248,5.9285,37227.5288
2009-11-20 14:35:00,15.99,16.05,15.99,16.04,120622.09159931424,5.9285,5.9507,5.9285,5.947,120622.0916
2009-11-20 14:40:00,16.05,16.05,16.04,16.05,87925.54494244428,5.9507,5.9507,5.947,5.9507,87925.5449
2009-11-20 14:45:00,16.05,16.05,16.03,16.05,119275.04286064168,5.9507,5.9507,5.9433,5.9507,119275.0429
2009-11-20 14:50:00,16.05,16.05,16.04,16.05,24981.63115356356,5.9507,5.9507,5.947,5.9507,24981.6312
2009-11-20 14:55:00,16.04,16.05,16.03,16.04,61107.02914523634,5.947,5.9507,5.9433,5.947,61107.0291
2009-11-20 15:00:00,16.04,16.05,16.03,16.05,71393.58314964487,5.947,5.9507,5.9433,5.9507,71393.5831
2009-11-20 15:05:00,16.05,16.08,16.05,16.08,84496.69360764143,5.9507,5.9618,5.9507,5.9618,84496.6936
2009-11-20 15:10:00,16.08,16.09,16.07,16.08,79598.3345579231,5.9618,5.9656,5.9581,5.9618,79598.3346
2009-11-20 15:15:00,16.09,16.12,16.08,16.12,96375.2143032084,5.9656,5.9767,5.9618,5.9767,96375.2143
2009-11-20 15:20:00,16.12,16.17,16.12,16.17,215160.42125887825,5.9767,5.9952,5.9767,5.9952,215160.4213
2009-11-20 15:25:00,16.17,16.17,16.15,16.17,147195.68944403622,5.9952,5.9952,5.9878,5.9952,147195.6894
2009-11-20 15:30:00,16.16,16.2,16.16,16.19,232549.5958853784,5.9915,6.0063,5.9915,6.0026,232549.5959
2009-11-20 15:35:00,16.19,16.23,16.19,16.23,333333.3333333333,6.0026,6.0175,6.0026,6.0175,333333.3333
2009-11-20 15:40:00,16.23,16.23,16.22,16.23,166054.37178545186,6.0175,6.0175,6.0138,6.0175,166054.3718
2009-11-20 15:45:00,16.23,16.24,16.22,16.23,271369.09135439625,6.0175,6.0212,6.0138,6.0175,271369.0914
2009-11-20 15:50:00,16.22,16.23,16.22,16.23,280186.1376438893,6.0138,6.0175,6.0138,6.0175,280186.1376
2009-11-20 15:55:00,16.23,16.23,16.22,16.23,379500.3673769287,6.0175,6.0175,6.0138,6.0175,379500.3674
2009-11-23 09:30:00,16.5,16.61,16.46,16.61,9306.882194464852,6.1176,6.1583,6.1027,6.1583,9306.8822
2009-11-23 09:35:00,16.6,16.67,16.57,16.64,134704.87386725447,6.1546,6.1806,6.1435,6.1695,134704.8739
2009-11-23 09:40:00,16.64,16.7,16.63,16.68,72863.09086456036,6.1695,6.1917,6.1658,6.1843,72863.0909
2009-11-23 09:45:00,16.68,16.72,16.6,16.63,112049.96326230712,6.1843,6.1991,6.1546,6.1658,112049.9633
2009-11-23 09:50:00,16.63,16.65,16.6,16.62,75434.7293656625,6.1658,6.1732,6.1546,6.1621,75434.7294
2009-11-23 09:55:00,16.61,16.63,16.59,16.61,77761.44991427871,6.1583,6.1658,6.1509,6.1583,77761.4499
2009-11-23 10:00:00,16.6,16.66,16.6,16.64,126745.04041146216,6.1546,6.1769,6.1546,6.1695,126745.0404
2009-11-23 10:05:00,16.64,16.72,16.64,16.68,115111.43766838108,6.1695,6.1991,6.1695,6.1843,115111.4377
2009-11-23 10:10:00,16.68,16.69,16.65,16.67,58657.84962037717,6.1843,6.188,6.1732,6.1806,58657.8496
2009-11-23 10:15:00,16.67,16.68,16.62,16.62,60004.89835904972,6.1806,6.1843,6.1621,6.1621,60004.8984
2009-11-23 10:20:00,16.62,16.63,16.6,16.61,103355.37594905704,6.1621,6.1658,6.1546,6.1583,103355.3759
2009-11-23 10:25:00,16.61,16.63,16.59,16.6,52657.3597844722,6.1583,6.1658,6.1509,6.1546,52657.3598
2009-11-23 10:30:00,16.61,16.63,16.59,16.6,74332.59857947587,6.1583,6.1658,6.1509,6.1546,74332.5986
2009-11-23 10:35:00,16.6,16.63,16.6,16.62,54249.32647563066,6.1546,6.1658,6.1546,6.1621,54249.3265
2009-11-23 10:40:00,16.61,16.62,16.58,16.58,45432.28018613764,6.1583,6.1621,6.1472,6.1472,45432.2802
2009-11-23 10:45:00,16.58,16.59,16.54,16.57,66740.14205241244,6.1472,6.1509,6.1324,6.1435,66740.1421
2009-11-23 10:50:00,16.56,16.59,16.54,16.54,86456.03722752877,6.1398,6.1509,6.1324,6.1324,86456.0372
2009-11-23 10:55:00,16.54,16.56,16.53,16.54,68332.1087435709,6.1324,6.1398,6.1287,6.1324,68332.1087
2009-11-23 11:00:00,16.54,16.56,16.54,16.54,37594.90570658829,6.1324,6.1398,6.1324,6.1324,37594.9057
2009-11-23 11:05:00,16.54,16.54,16.54,16.54,37105.06980161645,6.1324,6.1324,6.1324,6.1324,37105.0698
2009-11-23 11:10:00,16.54,16.54,16.51,16.52,60984.570168993385,6.1324,6.1324,6.1213,6.125,60984.5702
2009-11-23 11:15:00,16.52,16.55,16.52,16.55,45554.7391623806,6.125,6.1361,6.125,6.1361,45554.7392
2009-11-23 11:20:00,16.55,16.56,16.54,16.55,63923.58559882439,6.1361,6.1398,6.1324,6.1361,63923.5856
2009-11-23 11:25:00,16.54,16.55,16.52,16.52,44452.60837619397,6.1324,6.1361,6.125,6.125,44452.6084
2009-11-23 11:30:00,16.52,16.54,16.52,16.53,32696.546656869945,6.125,6.1324,6.125,6.1287,32696.5467
2009-11-23 11:35:00,16.53,16.53,16.5,16.5,46289.49301983835,6.1287,6.1287,6.1176,6.1176,46289.493
2009-11-23 11:40:00,16.5,16.52,16.5,16.51,64046.04457506735,6.1176,6.125,6.1176,6.1213,64046.0446
2009-11-23 11:45:00,16.52,16.53,16.51,16.53,39799.16727896155,6.125,6.1287,6.1213,6.1287,39799.1673
2009-11-23 11:50:00,16.52,16.53,16.48,16.49,34043.59539554249,6.125,6.1287,6.1101,6.1139,34043.5954
2009-11-23 11:55:00,16.49,16.49,16.45,16.45,38941.95444526083,6.1139,6.1139,6.099,6.099,38941.9544
2009-11-23 12:00:00,16.45,16.46,16.45,16.45,60862.11119275042,6.099,6.1027,6.099,6.099,60862.1112
2009-11-23 12:05:00,16.45,16.47,16.45,16.47,35023.26720548616,6.099,6.1064,6.099,6.1064,35023.2672
2009-11-23 12:10:00,16.47,16.49,16.46,16.49,50698.016164584864,6.1064,6.1139,6.1027,6.1139,50698.0162
2009-11-23 12:15:00,16.48,16.5,16.48,16.5,45064.90325740876,6.1101,6.1176,6.1101,6.1176,45064.9033
2009-11-23 12:20:00,16.5,16.51,16.48,16.48,81067.84227283859,6.1176,6.1213,6.1101,6.1101,81067.8423
2009-11-23 12:25:00,16.48,16.49,16.45,16.45,65148.175361253976,6.1101,6.1139,6.099,6.099,65148.1754
2009-11-23 12:30:00,16.47,16.47,16.4,16.42,90619.64241978936,6.1064,6.1064,6.0805,6.0879,90619.6424
2009-11-23 12:35:00,16.41,16.44,16.41,16.43,45677.19813862356,6.0842,6.0953,6.0842,6.0916,45677.1981
2009-11-23 12:40:00,16.44,16.45,16.42,16.43,60739.65221650746,6.0953,6.099,6.0879,6.0916,60739.6522
2009-11-23 12:45:00,16.42,16.44,16.41,16.41,51555.22899828557,6.0879,6.0953,6.0842,6.0842,51555.229
2009-11-23 12:50:00,16.41,16.41,16.38,16.4,57310.80088170463,6.0842,6.0842,6.0731,6.0805,57310.8009
2009-11-23 12:55:00,16.4,16.41,16.39,16.41,34043.59539554249,6.0805,6.0842,6.0768,6.0842,34043.5954
2009-11-23 13:00:00,16.41,16.41,16.4,16.41,36860.15184913054,6.0842,6.0842,6.0805,6.0842,36860.1518
2009-11-23 13:05:00,16.4,16.41,16.38,16.38,32819.0056331129,6.0805,6.0842,6.0731,6.0731,32819.0056
2009-11-23 13:10:00,16.38,16.4,16.36,16.36,51432.77002204261,6.0731,6.0805,6.0657,6.0657,51432.77
2009-11-23 13:15:00,16.37,16.37,16.33,16.36,65393.09331373989,6.0694,6.0694,6.0545,6.0657,65393.0933
2009-11-23 13:20:00,16.36,16.37,16.34,16.36,60862.11119275042,6.0657,6.0694,6.0582,6.0657,60862.1112
2009-11-23 13:25:00,16.36,16.36,16.33,16.33,52045.06490325741,6.0657,6.0657,6.0545,6.0545,52045.0649
2009-11-23 13:30:00,16.33,16.34,16.32,16.33,48983.59049718344,6.0545,6.0582,6.0508,6.0545,48983.5905
2009-11-23 13:35:00,16.34,16.37,16.33,16.37,45677.19813862356,6.0582,6.0694,6.0545,6.0694,45677.1981
2009-11-23 13:40:00,16.37,16.37,16.36,16.37,17634.092578986038,6.0694,6.0694,6.0657,6.0694,17634.0926
2009-11-23 13:45:00,16.37,16.39,16.36,16.36,33798.67744305657,6.0694,6.0768,6.0657,6.0657,33798.6774
2009-11-23 13:50:00,16.36,16.36,16.32,16.33,43228.01861376438,6.0657,6.0657,6.0508,6.0545,43228.0186
2009-11-23 13:55:00,16.33,16.34,16.32,16.32,52779.81876071516,6.0545,6.0582,6.0508,6.0508,52779.8188
2009-11-23 14:00:00,16.32,16.33,16.31,16.32,53759.490570658825,6.0508,6.0545,6.0471,6.0508,53759.4906
2009-11-23 14:05:00,16.32,16.32,16.29,16.29,65393.09331373989,6.0508,6.0508,6.0397,6.0397,65393.0933
2009-11-23 14:10:00,16.29,16.3,16.27,16.27,62331.61890766593,6.0397,6.0434,6.0323,6.0323,62331.6189
2009-11-23 14:15:00,16.27,16.3,16.27,16.3,37105.06980161645,6.0323,6.0434,6.0323,6.0434,37105.0698
2009-11-23 14:20:00,16.3,16.31,16.27,16.3,69556.69850600048,6.0434,6.0471,6.0323,6.0434,69556.6985
2009-11-23 14:25:00,16.3,16.3,16.29,16.3,51922.60592701445,6.0434,6.0434,6.0397,6.0434,51922.6059
2009-11-23 14:30:00,16.3,16.31,16.29,16.3,30369.82610825373,6.0434,6.0471,6.0397,6.0434,30369.8261
2009-11-23 14:35:00,16.31,16.32,16.3,16.31,30492.28508449669,6.0471,6.0508,6.0434,6.0471,30492.2851
2009-11-23 14:40:00,16.31,16.33,16.31,16.31,196179.2799412197,6.0471,6.0545,6.0471,6.0471,196179.2799
2009-11-23 14:45:00,16.32,16.35,16.31,16.35,46901.78790105315,6.0508,6.062,6.0471,6.062,46901.7879
2009-11-23 14:50:00,16.35,16.35,16.33,16.33,29267.695322067106,6.062,6.062,6.0545,6.0545,29267.6953
2009-11-23 14:55:00,16.33,16.36,16.33,16.35,46779.32892481019,6.0545,6.0657,6.0545,6.062,46779.3289
2009-11-23 15:00:00,16.36,16.38,16.35,16.36,83272.10384521185,6.0657,6.0731,6.062,6.0657,83272.1038
2009-11-23 15:05:00,16.37,16.38,16.36,16.36,100171.44256674014,6.0694,6.0731,6.0657,6.0657,100171.4426
2009-11-23 15:10:00,16.36,16.37,16.36,16.37,45922.11609110948,6.0657,6.0694,6.0657,6.0694,45922.1161
2009-11-23 15:15:00,16.37,16.4,16.36,16.36,55228.99828557433,6.0694,6.0805,6.0657,6.0657,55228.9983
2009-11-23 15:20:00,16.37,16.37,16.36,16.36,61596.86505020817,6.0694,6.0694,6.0657,6.0657,61596.8651
2009-11-23 15:25:00,16.36,16.37,16.36,16.37,59759.9804065638,6.0657,6.0694,6.0657,6.0694,59759.9804
2009-11-23 15:30:00,16.36,16.36,16.32,16.33,110825.37349987752,6.0657,6.0657,6.0508,6.0545,110825.3735
2009-11-23 15:35:00,16.33,16.34,16.31,16.33,85598.82439382806,6.0545,6.0582,6.0471,6.0545,85598.8244
2009-11-23 15:40:00,16.33,16.33,16.32,16.32,105069.80161645848,6.0545,6.0545,6.0508,6.0508,105069.8016
2009-11-23 15:45:00,16.32,16.34,16.3,16.34,141685.0355131031,6.0508,6.0582,6.0434,6.0582,141685.0355
2009-11-23 15:50:00,16.34,16.34,16.33,16.33,115968.6505020818,6.0582,6.0582,6.0545,6.0545,115968.6505
2009-11-23 15:55:00,16.33,16.38,16.33,16.37,353906.4413421503,6.0545,6.0731,6.0545,6.0694,353906.4413
2009-11-24 09:30:00,16.41,16.45,16.35,16.35,58290.47269164829,6.0842,6.099,6.062,6.062,58290.4727
2009-11-24 09:35:00,16.35,16.36,16.25,16.26,47024.2468772961,6.062,6.0657,6.0249,6.0286,47024.2469
2009-11-24 09:40:00,16.27,16.28,16.16,16.16,31104.579965711484,6.0323,6.036,5.9915,5.9915,31104.58
2009-11-24 09:45:00,16.15,16.21,16.12,16.19,53024.73671320108,5.9878,6.01,5.9767,6.0026,53024.7367
2009-11-24 09:50:00,16.19,16.21,16.15,16.17,44942.44428116581,6.0026,6.01,5.9878,5.9952,44942.4443
2009-11-24 09:55:00,16.16,16.22,16.14,16.16,84741.61156012735,5.9915,6.0138,5.9841,5.9915,84741.6116
2009-11-24 10:00:00,16.16,16.27,16.15,16.23,175973.5488611315,5.9915,6.0323,5.9878,6.0175,175973.5489
2009-11-24 10:05:00,16.23,16.27,16.14,16.18,73965.221650747,6.0175,6.0323,5.9841,5.9989,73965.2217
2009-11-24 10:10:00,16.18,16.2,16.14,16.2,53514.57261817291,5.9989,6.0063,5.9841,6.0063,53514.5726
2009-11-24 10:15:00,16.19,16.23,16.19,16.23,46901.78790105315,6.0026,6.0175,6.0026,6.0175,46901.7879
2009-11-24 10:20:00,16.23,16.24,16.19,16.21,113641.9299534656,6.0175,6.0212,6.0026,6.01,113641.93
2009-11-24 10:25:00,16.22,16.22,16.18,16.2,53024.73671320108,6.0138,6.0138,5.9989,6.0063,53024.7367
2009-11-24 10:30:00,16.2,16.27,16.19,16.24,54494.24442811657,6.0063,6.0323,6.0026,6.0212,54494.2444
2009-11-24 10:35:00,16.25,16.32,16.25,16.28,71271.1241734019,6.0249,6.0508,6.0249,6.036,71271.1242
2009-11-24 10:40:00,16.29,16.35,16.28,16.33,76291.94219936321,6.0397,6.062,6.036,6.0545,76291.9422
2009-11-24 10:45:00,16.33,16.39,16.33,16.36,90129.80651481752,6.0545,6.0768,6.0545,6.0657,90129.8065
2009-11-24 10:50:00,16.38,16.38,16.33,16.35,60617.1932402645,6.0731,6.0731,6.0545,6.062,60617.1932
2009-11-24 10:55:00,16.34,16.38,16.34,16.34,74699.97550820475,6.0582,6.0731,6.0582,6.0582,74699.9755
2009-11-24 11:00:00,16.34,16.35,16.32,16.33,52045.06490325741,6.0582,6.062,6.0508,6.0545,52045.0649
2009-11-24 11:05:00,16.33,16.36,16.32,16.33,42860.64168503551,6.0545,6.0657,6.0508,6.0545,42860.6417
2009-11-24 11:10:00,16.33,16.37,16.32,16.37,83272.10384521185,6.0545,6.0694,6.0508,6.0694,83272.1038
2009-11-24 11:15:00,16.37,16.37,16.3,16.3,120622.09159931424,6.0694,6.0694,6.0434,6.0434,120622.0916
2009-11-24 11:20:00,16.3,16.34,16.3,16.32,53392.11364192995,6.0434,6.0582,6.0434,6.0508,53392.1136
2009-11-24 11:25:00,16.33,16.33,16.28,16.29,45677.19813862356,6.0545,6.0545,6.036,6.0397,45677.1981
2009-11-24 11:30:00,16.3,16.32,16.27,16.32,59637.52143032084,6.0434,6.0508,6.0323,6.0508,59637.5214
2009-11-24 11:35:00,16.32,16.33,16.3,16.32,70903.74724467302,6.0508,6.0545,6.0434,6.0508,70903.7472
2009-11-24 11:40:00,16.32,16.33,16.27,16.27,33798.67744305657,6.0508,6.0545,6.0323,6.0323,33798.6774
2009-11-24 11:45:00,16.27,16.31,16.27,16.31,32574.087680626988,6.0323,6.0471,6.0323,6.0471,32574.0877
2009-11-24 11:50:00,16.32,16.36,16.3,16.36,62576.53686015184,6.0508,6.0657,6.0434,6.0657,62576.5369
2009-11-24 11:55:00,16.36,16.41,16.36,16.4,51555.22899828557,6.0657,6.0842,6.0657,6.0805,51555.229
2009-11-24 12:00:00,16.41,16.49,16.4,16.48,270879.25544942444,6.0842,6.1139,6.0805,6.1101,270879.2554
2009-11-24 12:05:00,16.48,16.49,16.45,16.45,36982.6108253735,6.1101,6.1139,6.099,6.099,36982.6108
2009-11-24 12:10:00,16.45,16.46,16.42,16.42,25349.008082292432,6.099,6.1027,6.0879,6.0879,25349.0081
2009-11-24 12:15:00,16.42,16.44,16.41,16.42,26940.974773450893,6.0879,6.0953,6.0842,6.0879,26940.9748
2009-11-24 12:20:00,16.43,16.43,16.42,16.42,11021.307861866277,6.0916,6.0916,6.0879,6.0879,11021.3079
2009-11-24 12:25:00,16.42,16.42,16.41,16.41,18981.141317658585,6.0879,6.0879,6.0842,6.0842,18981.1413
2009-11-24 12:30:00,16.41,16.42,16.4,16.41,28900.318393338228,6.0842,6.0879,6.0805,6.0842,28900.3184
2009-11-24 12:35:00,16.41,16.42,16.39,16.39,41513.592946362965,6.0842,6.0879,6.0768,6.0768,41513.5929
2009-11-24 12:40:00,16.39,16.4,16.36,16.36,53024.73671320108,6.0768,6.0805,6.0657,6.0657,53024.7367
2009-11-24 12:45:00,16.37,16.41,16.37,16.4,42983.10066127847,6.0694,6.0842,6.0694,6.0805,42983.1007
2009-11-24 12:50:00,16.41,16.42,16.4,16.41,37349.98775410237,6.0842,6.0879,6.0805,6.0842,37349.9878
2009-11-24 12:55:00,16.42,16.45,16.41,16.44,24614.25422483468,6.0879,6.099,6.0842,6.0953,24614.2542
2009-11-24 13:00:00,16.44,16.46,16.43,16.43,55841.29316678912,6.0953,6.1027,6.0916,6.0916,55841.2932
2009-11-24 13:05:00,16.44,16.49,16.44,16.46,40901.29806514817,6.0953,6.1139,6.0953,6.1027,40901.2981
2009-11-24 13:10:00,16.47,16.48,16.46,16.46,39676.70830271859,6.1064,6.1101,6.1027,6.1027,39676.7083
2009-11-24 13:15:00,16.46,16.47,16.45,16.45,31349.4979181974,6.1027,6.1064,6.099,6.099,31349.4979
2009-11-24 13:20:00,16.45,16.45,16.44,16.45,145481.26377663482,6.099,6.099,6.0953,6.099,145481.2638
2009-11-24 13:25:00,16.45,16.46,16.45,16.45,10041.636051922604,6.099,6.1027,6.099,6.099,10041.6361
2009-11-24 13:30:00,16.46,16.47,16.45,16.47,58535.39064413421,6.1027,6.1064,6.099,6.1064,58535.3906
2009-11-24 13:35:00,16.46,16.47,16.43,16.45,220915.9931422973,6.1027,6.1064,6.0916,6.099,220915.9931
2009-11-24 13:40:00,16.45,16.45,16.43,16.44,83149.64486896888,6.099,6.099,6.0916,6.0953,83149.6449
2009-11-24 13:45:00,16.44,16.44,16.43,16.43,38452.118540289,6.0953,6.0953,6.0916,6.0916,38452.1185
2009-11-24 13:50:00,16.44,16.44,16.43,16.44,43962.77247122214,6.0953,6.0953,6.0916,6.0953,43962.7725
2009-11-24 13:55:00,16.43,16.46,16.43,16.45,38452.118540289,6.0916,6.1027,6.0916,6.099,38452.1185
2009-11-24 14:00:00,16.45,16.46,16.42,16.43,130418.8096987509,6.099,6.1027,6.0879,6.0916,130418.8097
2009-11-24 14:05:00,16.44,16.49,16.44,16.49,74944.89346069067,6.0953,6.1139,6.0953,6.1139,74944.8935
2009-11-24 14:10:00,16.48,16.5,16.48,16.5,86945.87313250061,6.1101,6.1176,6.1101,6.1176,86945.8731
2009-11-24 14:15:00,16.5,16.53,16.5,16.53,60004.89835904972,6.1176,6.1287,6.1176,6.1287,60004.8984
2009-11-24 14:20:00,16.53,16.58,16.52,16.57,128214.54812637766,6.1287,6.1472,6.125,6.1435,128214.5481
2009-11-24 14:25:00,16.57,16.58,16.56,16.57,73108.00881704628,6.1435,6.1472,6.1398,6.1435,73108.0088
2009-11-24 14:30:00,16.56,16.57,16.55,16.55,47514.082782267935,6.1398,6.1435,6.1361,6.1361,47514.0828
2009-11-24 14:35:00,16.56,16.56,16.53,16.55,120744.55057555718,6.1398,6.1398,6.1287,6.1361,120744.5506
2009-11-24 14:40:00,16.56,16.59,16.55,16.56,62698.9958363948,6.1398,6.1509,6.1361,6.1398,62698.9958
2009-11-24 14:45:00,16.57,16.62,16.56,16.6,76291.94219936321,6.1435,6.1621,6.1398,6.1546,76291.9422
2009-11-24 14:50:00,16.6,16.62,16.59,16.61,49595.88537839824,6.1546,6.1621,6.1509,6.1583,49595.8854
2009-11-24 14:55:00,16.61,16.63,16.61,16.63,38819.49546901788,6.1583,6.1658,6.1583,6.1658,38819.4955
2009-11-24 15:00:00,16.63,16.63,16.63,16.63,61719.32402645113,6.1658,6.1658,6.1658,6.1658,61719.324
2009-11-24 15:05:00,16.63,16.63,16.61,16.62,62943.91378888072,6.1658,6.1658,6.1583,6.1621,62943.9138
2009-11-24 15:10:00,16.62,16.62,16.59,16.6,86211.11927504286,6.1621,6.1621,6.1509,6.1546,86211.1193
2009-11-24 15:15:00,16.59,16.61,16.59,16.6,68577.02669605681,6.1509,6.1583,6.1509,6.1546,68577.0267
2009-11-24 15:20:00,16.6,16.61,16.59,16.59,49350.96742591231,6.1546,6.1583,6.1509,6.1509,49350.9674
2009-11-24 15:25:00,16.6,16.61,16.59,16.61,135439.62772471222,6.1546,6.1583,6.1509,6.1583,135439.6277
2009-11-24 15:30:00,16.6,16.61,16.59,16.6,91844.23218221896,6.1546,6.1583,6.1509,6.1546,91844.2322
2009-11-24 15:35:00,16.6,16.6,16.57,16.57,129684.05584129316,6.1546,6.1546,6.1435,6.1435,129684.0558
2009-11-24 15:40:00,16.57,16.58,16.55,16.57,155645.35880480037,6.1435,6.1472,6.1361,6.1435,155645.3588
2009-11-24 15:45:00,16.56,16.57,16.55,16.55,123561.10702914523,6.1398,6.1435,6.1361,6.1361,123561.107
2009-11-24 15:50:00,16.55,16.56,16.55,16.56,163360.27430810675,6.1361,6.1398,6.1361,6.1398,163360.2743
2009-11-24 15:55:00,16.56,16.58,16.55,16.58,278961.5478814597,6.1398,6.1472,6.1361,6.1472,278961.5479
2009-11-25 09:30:00,16.62,16.71,16.55,16.55,70046.53441097232,6.1621,6.1954,6.1361,6.1361,70046.5344
2009-11-25 09:35:00,16.55,16.58,16.53,16.56,79720.79353416605,6.1361,6.1472,6.1287,6.1398,79720.7935
2009-11-25 09:40:00,16.56,16.6,16.5,16.54,80578.00636786676,6.1398,6.1546,6.1176,6.1324,80578.0064
2009-11-25 09:45:00,16.54,16.55,16.47,16.48,106416.85035513104,6.1324,6.1361,6.1064,6.1101,106416.8504
2009-11-25 09:50:00,16.48,16.5,16.47,16.5,52412.44183198628,6.1101,6.1176,6.1064,6.1176,52412.4418
2009-11-25 09:55:00,16.5,16.55,16.5,16.54,69066.86260102865,6.1176,6.1361,6.1176,6.1324,69066.8626
2009-11-25 10:00:00,16.54,16.6,16.5,16.6,121234.386480529,6.1324,6.1546,6.1176,6.1546,121234.3865
2009-11-25 10:05:00,16.59,16.6,16.54,16.55,89150.13470487387,6.1509,6.1546,6.1324,6.1361,89150.1347
2009-11-25 10:10:00,16.55,16.57,16.54,16.55,63678.66764633847,6.1361,6.1435,6.1324,6.1361,63678.6676
2009-11-25 10:15:00,16.55,16.56,16.52,16.55,60617.1932402645,6.1361,6.1398,6.125,6.1361,60617.1932
2009-11-25 10:20:00,16.56,16.56,16.51,16.52,47391.62380602498,6.1398,6.1398,6.1213,6.125,47391.6238
2009-11-25 10:25:00,16.51,16.52,16.45,16.48,148787.6561351947,6.1213,6.125,6.099,6.1101,148787.6561
2009-11-25 10:30:00,16.49,16.55,16.48,16.5,92089.15013470486,6.1139,6.1361,6.1101,6.1176,92089.1501
2009-11-25 10:35:00,16.49,16.54,16.49,16.53,71638.50110213079,6.1139,6.1324,6.1139,6.1287,71638.5011
2009-11-25 10:40:00,16.52,16.56,16.51,16.56,61964.241978937054,6.125,6.1398,6.1213,6.1398,61964.242
2009-11-25 10:45:00,16.56,16.6,16.56,16.56,47024.2468772961,6.1398,6.1546,6.1398,6.1398,47024.2469
2009-11-25 10:50:00,16.56,16.57,16.56,16.56,22654.91060494734,6.1398,6.1435,6.1398,6.1398,22654.9106
2009-11-25 10:55:00,16.57,16.57,16.53,16.54,55596.3752143032,6.1435,6.1435,6.1287,6.1324,55596.3752
2009-11-25 11:00:00,16.54,16.54,16.53,16.54,55351.45726181729,6.1324,6.1324,6.1287,6.1324,55351.4573
2009-11-25 11:05:00,16.55,16.57,16.54,16.56,75679.64731814842,6.1361,6.1435,6.1324,6.1398,75679.6473
2009-11-25 11:10:00,16.55,16.55,16.53,16.54,78618.66274797943,6.1361,6.1361,6.1287,6.1324,78618.6627
2009-11-25 11:15:00,16.54,16.57,16.54,16.56,69924.07543472936,6.1324,6.1435,6.1324,6.1398,69924.0754
2009-11-25 11:20:00,16.56,16.57,16.54,16.56,93926.03477834925,6.1398,6.1435,6.1324,6.1398,93926.0348
2009-11-25 11:25:00,16.57,16.58,16.56,16.58,41758.51089884888,6.1435,6.1472,6.1398,6.1472,41758.5109
2009-11-25 11:30:00,16.58,16.58,16.57,16.58,70413.9113397012,6.1472,6.1472,6.1435,6.1472,70413.9113
2009-11-25 11:35:00,16.58,16.59,16.57,16.57,67719.81386235611,6.1472,6.1509,6.1435,6.1435,67719.8139
2009-11-25 11:40:00,16.58,16.58,16.57,16.58,47269.16482978202,6.1472,6.1472,6.1435,6.1472,47269.1648
2009-11-25 11:45:00,16.58,16.58,16.57,16.58,43228.01861376438,6.1472,6.1472,6.1435,6.1472,43228.0186
2009-11-25 11:50:00,16.58,16.61,16.57,16.61,280186.1376438893,6.1472,6.1583,6.1435,6.1583,280186.1376
2009-11-25 11:55:00,16.61,16.61,16.59,16.59,91721.773205976,6.1583,6.1583,6.1509,6.1509,91721.7732
2009-11-25 12:00:00,16.59,16.59,16.59,16.59,82904.72691648298,6.1509,6.1509,6.1509,6.1509,82904.7269
2009-11-25 12:05:00,16.59,16.59,16.58,16.58,50208.18025961303,6.1509,6.1509,6.1472,6.1472,50208.1803
2009-11-25 12:10:00,16.58,16.59,16.54,16.54,47514.082782267935,6.1472,6.1509,6.1324,6.1324,47514.0828
2009-11-25 12:15:00,16.54,16.57,16.54,16.56,68332.1087435709,6.1324,6.1435,6.1324,6.1398,68332.1087
2009-11-25 12:20:00,16.56,16.59,16.56,16.59,61964.241978937054,6.1398,6.1509,6.1398,6.1509,61964.242
2009-11-25 12:25:00,16.59,16.59,16.56,16.56,105927.0144501592,6.1509,6.1509,6.1398,6.1398,105927.0145
2009-11-25 12:30:00,16.56,16.57,16.56,16.56,65882.92921871172,6.1398,6.1435,6.1398,6.1398,65882.9292
2009-11-25 12:35:00,16.56,16.57,16.56,16.57,51065.39309331374,6.1398,6.1435,6.1398,6.1435,51065.3931
2009-11-25 12:40:00,16.57,16.58,16.56,16.57,37227.52877785941,6.1435,6.1472,6.1398,6.1435,37227.5288
2009-11-25 12:45:00,16.57,16.59,16.57,16.59,28288.02351212344,6.1435,6.1509,6.1435,6.1509,28288.0235
2009-11-25 12:50:00,16.59,16.6,16.59,16.6,26696.05682096497,6.1509,6.1546,6.1509,6.1546,26696.0568
2009-11-25 12:55:00,16.59,16.63,16.59,16.62,33676.21846681362,6.1509,6.1658,6.1509,6.1621,33676.2185
2009-11-25 13:00:00,16.62,16.62,16.61,16.62,25593.926034778346,6.1621,6.1621,6.1583,6.1621,25593.926
2009-11-25 13:05:00,16.61,16.63,16.61,16.63,29757.53122703894,6.1583,6.1658,6.1583,6.1658,29757.5312
2009-11-25 13:10:00,16.63,16.63,16.63,16.63,24736.71320107764,6.1658,6.1658,6.1658,6.1658,24736.7132
2009-11-25 13:15:00,16.63,16.67,16.63,16.66,47269.16482978202,6.1658,6.1806,6.1658,6.1769,47269.1648
2009-11-25 13:20:00,16.65,16.66,16.65,16.66,12490.815576781775,6.1732,6.1769,6.1732,6.1769,12490.8156
2009-11-25 13:25:00,16.65,16.66,16.65,16.66,27920.64658339456,6.1732,6.1769,6.1732,6.1769,27920.6466
2009-11-25 13:30:00,16.65,16.67,16.65,16.65,88537.83982365907,6.1732,6.1806,6.1732,6.1732,88537.8398
2009-11-25 13:35:00,16.65,16.66,16.65,16.65,8327.210384521184,6.1732,6.1769,6.1732,6.1732,8327.2104
2009-11-25 13:40:00,16.65,16.66,16.65,16.66,125887.82757776145,6.1732,6.1769,6.1732,6.1769,125887.8276
2009-11-25 13:45:00,16.65,16.66,16.65,16.65,17634.092578986038,6.1732,6.1769,6.1732,6.1732,17634.0926
2009-11-25 13:50:00,16.66,16.67,16.65,16.66,84741.61156012735,6.1769,6.1806,6.1732,6.1769,84741.6116
2009-11-25 13:55:00,16.67,16.67,16.66,16.67,69434.23952975753,6.1806,6.1806,6.1769,6.1806,69434.2395
2009-11-25 14:00:00,16.67,16.68,16.67,16.67,46044.57506735243,6.1806,6.1843,6.1806,6.1806,46044.5751
2009-11-25 14:05:00,16.67,16.67,16.66,16.66,23144.746509919176,6.1806,6.1806,6.1769,6.1769,23144.7465
2009-11-25 14:10:00,16.67,16.69,16.66,16.68,79965.71148665197,6.1806,6.188,6.1769,6.1843,79965.7115
2009-11-25 14:15:00,16.69,16.7,16.67,16.7,59759.9804065638,6.188,6.1917,6.1806,6.1917,59759.9804
2009-11-25 14:20:00,16.7,16.71,16.69,16.71,72740.63188831741,6.1917,6.1954,6.188,6.1954,72740.6319
2009-11-25 14:25:00,16.71,16.72,16.7,16.71,25104.090129806515,6.1954,6.1991,6.1917,6.1954,25104.0901
2009-11-25 14:30:00,16.71,16.73,16.7,16.73,62086.70095518001,6.1954,6.2028,6.1917,6.2028,62086.701
2009-11-25 14:35:00,16.74,16.77,16.73,16.77,212221.4058290473,6.2065,6.2177,6.2028,6.2177,212221.4058
2009-11-25 14:40:00,16.76,16.79,16.76,16.79,110335.5375949057,6.214,6.2251,6.214,6.2251,110335.5376
2009-11-25 14:45:00,16.79,16.81,16.78,16.81,89517.51163360274,6.2251,6.2325,6.2214,6.2325,89517.5116
2009-11-25 14:50:00,16.81,16.81,16.8,16.8,40901.29806514817,6.2325,6.2325,6.2288,6.2288,40901.2981
2009-11-25 14:55:00,16.81,16.81,16.77,16.78,104824.88366397256,6.2325,6.2325,6.2177,6.2214,104824.8837
2009-11-25 15:00:00,16.78,16.79,16.76,16.77,263286.798922361,6.2214,6.2251,6.214,6.2177,263286.7989
2009-11-25 15:05:00,16.76,16.77,16.76,16.77,37962.28263531717,6.214,6.2177,6.214,6.2177,37962.2826
2009-11-25 15:10:00,16.77,16.77,16.76,16.76,57678.1778104335,6.2177,6.2177,6.214,6.214,57678.1778
2009-11-25 15:15:00,16.76,16.76,16.73,16.74,88905.21675238795,6.214,6.214,6.2028,6.2065,88905.2168
2009-11-25 15:20:00,16.74,16.74,16.73,16.74,20328.19005633113,6.2065,6.2065,6.2028,6.2065,20328.1901
2009-11-25 15:25:00,16.74,16.78,16.73,16.77,78251.28581925055,6.2065,6.2214,6.2028,6.2177,78251.2858
2009-11-25 15:30:00,16.77,16.81,16.76,16.81,70046.53441097232,6.2177,6.2325,6.214,6.2325,70046.5344
2009-11-25 15:35:00,16.81,16.81,16.76,16.78,131153.56355620865,6.2325,6.2325,6.214,6.2214,131153.5636
2009-11-25 15:40:00,16.78,16.8,16.77,16.79,181484.20279206464,6.2214,6.2288,6.2177,6.2251,181484.2028
2009-11-25 15:45:00,16.78,16.79,16.76,16.77,88660.29879990203,6.2214,6.2251,6.214,6.2177,88660.2988
2009-11-25 15:50:00,16.77,16.78,16.76,16.76,114376.68381092334,6.2177,6.2214,6.214,6.214,114376.6838
2009-11-25 15:55:00,16.76,16.79,16.76,16.76,390031.8393338231,6.214,6.2251,6.214,6.214,390031.8393
2009-11-27 09:30:00,16.41,16.41,15.96,16.18,40656.38011266226,6.0842,6.0842,5.9174,5.9989,40656.3801
2009-11-27 09:35:00,16.17,16.25,16.14,16.2,177565.51555228996,5.9952,6.0249,5.9841,6.0063,177565.5156
2009-11-27 09:40:00,16.21,16.3,16.19,16.27,109968.16066617682,6.01,6.0434,6.0026,6.0323,109968.1607
2009-11-27 09:45:00,16.27,16.32,16.2,16.29,230467.79328924807,6.0323,6.0508,6.0063,6.0397,230467.7933
2009-11-27 09:50:00,16.28,16.32,16.24,16.26,187852.0695566985,6.036,6.0508,6.0212,6.0286,187852.0696
2009-11-27 09:55:00,16.26,16.31,16.24,16.28,159319.12809208914,6.0286,6.0471,6.0212,6.036,159319.1281
2009-11-27 10:00:00,16.29,16.41,16.27,16.34,150502.0818025961,6.0397,6.0842,6.0323,6.0582,150502.0818
2009-11-27 10:05:00,16.34,16.36,16.27,16.27,121234.386480529,6.0582,6.0657,6.0323,6.0323,121234.3865
2009-11-27 10:10:00,16.27,16.33,16.27,16.32,110825.37349987752,6.0323,6.0545,6.0323,6.0508,110825.3735
2009-11-27 10:15:00,16.32,16.33,16.29,16.33,65025.716385011016,6.0508,6.0545,6.0397,6.0545,65025.7164
2009-11-27 10:20:00,16.33,16.37,16.31,16.36,88782.75777614498,6.0545,6.0694,6.0471,6.0657,88782.7578
2009-11-27 10:25:00,16.36,16.36,16.33,16.34,156992.40754347292,6.0657,6.0657,6.0545,6.0582,156992.4075
2009-11-27 10:30:00,16.33,16.34,16.28,16.29,279451.3837864315,6.0545,6.0582,6.036,6.0397,279451.3838
2009-11-27 10:35:00,16.3,16.32,16.25,16.28,92089.15013470486,6.0434,6.0508,6.0249,6.036,92089.1501
2009-11-27 10:40:00,16.27,16.32,16.27,16.32,46534.410972324265,6.0323,6.0508,6.0323,6.0508,46534.411
2009-11-27 10:45:00,16.31,16.32,16.31,16.32,27430.810678422728,6.0471,6.0508,6.0471,6.0508,27430.8107
2009-11-27 10:50:00,16.31,16.32,16.28,16.28,131398.4815086946,6.0471,6.0508,6.036,6.036,131398.4815
2009-11-27 10:55:00,16.28,16.29,16.23,16.24,117805.53514572616,6.036,6.0397,6.0175,6.0212,117805.5351
2009-11-27 11:00:00,16.24,16.29,16.23,16.29,129806.51481753612,6.0212,6.0397,6.0175,6.0397,129806.5148
2009-11-27 11:05:00,16.29,16.29,16.27,16.29,68699.48567229978,6.0397,6.0397,6.0323,6.0397,68699.4857
2009-11-27 11:10:00,16.29,16.29,16.28,16.28,59882.43938280676,6.0397,6.0397,6.036,6.036,59882.4394
2009-11-27 11:15:00,16.29,16.32,16.28,16.3,86578.49620377173,6.0397,6.0508,6.036,6.0434,86578.4962
2009-11-27 11:20:00,16.29,16.31,16.29,16.29,79843.252510409,6.0397,6.0471,6.0397,6.0397,79843.2525
2009-11-27 11:25:00,16.3,16.3,16.27,16.28,79475.87558168013,6.0434,6.0434,6.0323,6.036,79475.8756
2009-11-27 11:30:00,16.28,16.29,16.25,16.27,95640.46044575066,6.036,6.0397,6.0249,6.0323,95640.4604
2009-11-27 11:35:00,16.28,16.28,16.25,16.25,81312.76022532451,6.036,6.036,6.0249,6.0249,81312.7602
2009-11-27 11:40:00,16.26,16.29,16.25,16.27,50085.72128337007,6.0286,6.0397,6.0249,6.0323,50085.7213
2009-11-27 11:45:00,16.28,16.29,16.27,16.27,38574.57751653196,6.036,6.0397,6.0323,6.0323,38574.5775
2009-11-27 11:50:00,16.27,16.3,16.27,16.29,83884.39872642665,6.0323,6.0434,6.0323,6.0397,83884.3987
2009-11-27 11:55:00,16.29,16.29,16.25,16.27,68332.1087435709,6.0397,6.0397,6.0249,6.0323,68332.1087
2009-11-27 12:00:00,16.28,16.3,16.27,16.28,84251.77565515552,6.036,6.0434,6.0323,6.036,84251.7757
2009-11-27 12:05:00,16.29,16.29,16.26,16.28,54984.08033308841,6.0397,6.0397,6.0286,6.036,54984.0803
2009-11-27 12:10:00,16.28,16.28,16.27,16.28,33921.13641929953,6.036,6.036,6.0323,6.036,33921.1364
2009-11-27 12:15:00,16.28,16.32,16.27,16.32,52902.27773695812,6.036,6.0508,6.0323,6.0508,52902.2777
2009-11-27 12:20:00,16.31,16.32,16.27,16.29,74455.05755571883,6.0471,6.0508,6.0323,6.0397,74455.0576
2009-11-27 12:25:00,16.29,16.32,16.29,16.32,73352.9267695322,6.0397,6.0508,6.0397,6.0508,73352.9268
2009-11-27 12:30:00,16.31,16.35,16.31,16.32,80455.5473916238,6.0471,6.062,6.0471,6.0508,80455.5474
2009-11-27 12:35:00,16.32,16.34,16.32,16.34,48126.37766348273,6.0508,6.0582,6.0508,6.0582,48126.3777
2009-11-27 12:40:00,16.34,16.35,16.32,16.35,84496.69360764143,6.0582,6.062,6.0508,6.062,84496.6936
2009-11-27 12:45:00,16.35,16.4,16.35,16.4,62943.91378888072,6.062,6.0805,6.062,6.0805,62943.9138
2009-11-27 12:50:00,16.4,16.4,16.37,16.37,183076.16948322312,6.0805,6.0805,6.0694,6.0694,183076.1695
2009-11-27 12:55:00,16.37,16.38,16.32,16.32,269899.5836394808,6.0694,6.0731,6.0508,6.0508,269899.5836
2009-11-30 09:30:00,16.39,16.39,16.24,16.27,106294.39137888806,6.0768,6.0768,6.0212,6.0323,106294.3914
2009-11-30 09:35:00,16.28,16.32,16.21,16.23,169605.68209649765,6.036,6.0508,6.01,6.0175,169605.6821
2009-11-30 09:40:00,16.23,16.37,16.18,16.35,228385.99069311772,6.0175,6.0694,5.9989,6.062,228385.9907
2009-11-30 09:45:00,16.33,16.41,16.25,16.29,177565.51555228996,6.0545,6.0842,6.0249,6.0397,177565.5156
2009-11-30 09:50:00,16.29,16.36,16.27,16.36,142909.6252755327,6.0397,6.0657,6.0323,6.0657,142909.6253
2009-11-30 09:55:00,16.36,16.39,16.33,16.35,78373.7447954935,6.0657,6.0768,6.0545,6.062,78373.7448
2009-11-30 10:00:00,16.35,16.42,16.34,16.39,83394.5628214548,6.062,6.0879,6.0582,6.0768,83394.5628
2009-11-30 10:05:00,16.4,16.46,16.4,16.44,92211.60911094784,6.0805,6.1027,6.0805,6.0953,92211.6091
2009-11-30 10:10:00,16.44,16.44,16.37,16.38,60127.35733529268,6.0953,6.0953,6.0694,6.0731,60127.3573
2009-11-30 10:15:00,16.37,16.41,16.36,16.37,43472.936566250304,6.0694,6.0842,6.0657,6.0694,43472.9366
2009-11-30 10:20:00,16.38,16.39,16.34,16.35,87190.79108498653,6.0731,6.0768,6.0582,6.062,87190.7911
2009-11-30 10:25:00,16.35,16.41,16.34,16.39,71271.1241734019,6.062,6.0842,6.0582,6.0768,71271.1242
2009-11-30 10:30:00,16.39,16.44,16.39,16.41,90252.26549106048,6.0768,6.0953,6.0768,6.0842,90252.2655
2009-11-30 10:35:00,16.42,16.45,16.41,16.41,64658.33945628214,6.0879,6.099,6.0842,6.0842,64658.3395
2009-11-30 10:40:00,16.41,16.42,16.36,16.36,78006.36786676463,6.0842,6.0879,6.0657,6.0657,78006.3679
2009-11-30 10:45:00,16.36,16.37,16.32,16.36,86700.95518001469,6.0657,6.0694,6.0508,6.0657,86700.9552
2009-11-30 10:50:00,16.36,16.36,16.34,16.35,50330.63923585598,6.0657,6.0657,6.0582,6.062,50330.6392
2009-11-30 10:55:00,16.35,16.36,16.32,16.34,39309.33137398971,6.062,6.0657,6.0508,6.0582,39309.3314
2009-11-30 11:00:00,16.34,16.34,16.27,16.32,106784.2272838599,6.0582,6.0582,6.0323,6.0508,106784.2273
2009-11-30 11:05:00,16.32,16.32,16.28,16.3,119275.04286064168,6.0508,6.0508,6.036,6.0434,119275.0429
2009-11-30 11:10:00,16.3,16.31,16.27,16.28,87558.1680137154,6.0434,6.0471,6.0323,6.036,87558.168
2009-11-30 11:15:00,16.28,16.31,16.25,16.28,104212.58878275775,6.036,6.0471,6.0249,6.036,104212.5888
2009-11-30 11:20:00,16.29,16.29,16.25,16.26,48248.83663972569,6.0397,6.0397,6.0249,6.0286,48248.8366
2009-11-30 11:25:00,16.27,16.27,16.23,16.24,82782.26794024001,6.0323,6.0323,6.0175,6.0212,82782.2679
2009-11-30 11:30:00,16.23,16.24,16.17,16.18,197403.86970364925,6.0175,6.0212,5.9952,5.9989,197403.8697
2009-11-30 11:35:00,16.19,16.19,16.12,16.14,113152.09404849376,6.0026,6.0026,5.9767,5.9841,113152.094
2009-11-30 11:40:00,16.13,16.14,16.1,16.11,205241.2441831986,5.9804,5.9841,5.9693,5.973,205241.2442
2009-11-30 11:45:00,16.1,16.13,16.09,16.1,138868.47905951506,5.9693,5.9804,5.9656,5.9693,138868.4791
2009-11-30 11:50:00,16.1,16.13,16.07,16.08,116580.94538329658,5.9693,5.9804,5.9581,5.9618,116580.9454
2009-11-30 11:55:00,16.09,16.1,16.06,16.1,111315.20940484936,5.9656,5.9693,5.9544,5.9693,111315.2094
2009-11-30 12:00:00,16.1,16.11,16.08,16.08,186382.561841783,5.9693,5.973,5.9618,5.9618,186382.5618
2009-11-30 12:05:00,16.08,16.09,16.05,16.07,136786.67646338476,5.9618,5.9656,5.9507,5.9581,136786.6765
2009-11-30 12:10:00,16.07,16.09,16.04,16.09,106906.68626010286,5.9581,5.9656,5.947,5.9656,106906.6863
2009-11-30 12:15:00,16.08,16.12,16.08,16.11,152216.50746999754,5.9618,5.9767,5.9618,5.973,152216.5075
2009-11-30 12:20:00,16.11,16.11,16.06,16.08,120867.00955180012,5.973,5.973,5.9544,5.9618,120867.0096
2009-11-30 12:25:00,16.07,16.1,16.06,16.09,59147.68552534901,5.9581,5.9693,5.9544,5.9656,59147.6855
2009-11-30 12:30:00,16.09,16.1,16.03,16.07,108498.65295126132,5.9656,5.9693,5.9433,5.9581,108498.653
2009-11-30 12:35:00,16.07,16.1,16.07,16.1,54861.621356845455,5.9581,5.9693,5.9581,5.9693,54861.6214
2009-11-30 12:40:00,16.1,16.1,16.08,16.1,51187.85206955669,5.9693,5.9693,5.9618,5.9693,51187.8521
2009-11-30 12:45:00,16.1,16.12,16.09,16.1,97844.72201812392,5.9693,5.9767,5.9656,5.9693,97844.722
2009-11-30 12:50:00,16.1,16.1,16.05,16.05,51922.60592701445,5.9693,5.9693,5.9507,5.9507,51922.6059
2009-11-30 12:55:00,16.05,16.07,16.03,16.05,86088.66029879989,5.9507,5.9581,5.9433,5.9507,86088.6603
2009-11-30 13:00:00,16.05,16.11,16.05,16.1,303698.26108253736,5.9507,5.973,5.9507,5.9693,303698.2611
2009-11-30 13:05:00,16.1,16.11,16.07,16.08,76047.02424687729,5.9693,5.973,5.9581,5.9618,76047.0242
2009-11-30 13:10:00,16.08,16.1,16.07,16.09,61229.4881214793,5.9618,5.9693,5.9581,5.9656,61229.4881
2009-11-30 13:15:00,16.08,16.13,16.07,16.13,93436.1988733774,5.9618,5.9804,5.9581,5.9804,93436.1989
2009-11-30 13:20:00,16.13,16.16,16.13,16.15,43595.39554249327,5.9804,5.9915,5.9804,5.9878,43595.3955
2009-11-30 13:25:00,16.14,16.16,16.14,16.15,50942.93411707078,5.9841,5.9915,5.9841,5.9878,50942.9341
2009-11-30 13:30:00,16.15,16.18,16.14,16.15,93558.65784962036,5.9878,5.9989,5.9841,5.9878,93558.6578
2009-11-30 13:35:00,16.15,16.16,16.13,16.13,63923.58559882439,5.9878,5.9915,5.9804,5.9804,63923.5856
2009-11-30 13:40:00,16.12,16.14,16.1,16.1,94293.41170707812,5.9767,5.9841,5.9693,5.9693,94293.4117
2009-11-30 13:45:00,16.1,16.14,16.09,16.14,55596.3752143032,5.9693,5.9841,5.9656,5.9841,55596.3752
2009-11-30 13:50:00,16.14,16.23,16.14,16.22,164217.48714180748,5.9841,6.0175,5.9841,6.0138,164217.4871
2009-11-30 13:55:00,16.22,16.25,16.19,16.2,110947.83247612049,6.0138,6.0249,6.0026,6.0063,110947.8325
2009-11-30 14:00:00,16.2,16.23,16.19,16.22,95150.62454077884,6.0063,6.0175,6.0026,6.0138,95150.6245
2009-11-30 14:05:00,16.21,16.23,16.19,16.2,90987.01934851824,6.01,6.0175,6.0026,6.0063,90987.0193
2009-11-30 14:10:00,16.19,16.2,16.19,16.19,43962.77247122214,6.0026,6.0063,6.0026,6.0026,43962.7725
2009-11-30 14:15:00,16.19,16.22,16.19,16.21,75802.10629439137,6.0026,6.0138,6.0026,6.01,75802.1063
2009-11-30 14:20:00,16.21,16.22,16.15,16.17,55473.91623806024,6.01,6.0138,5.9878,5.9952,55473.9162
2009-11-30 14:25:00,16.18,16.18,16.11,16.14,125765.36860151848,5.9989,5.9989,5.973,5.9841,125765.3686
2009-11-30 14:30:00,16.14,16.17,16.13,16.16,58045.55473916238,5.9841,5.9952,5.9804,5.9915,58045.5547
2009-11-30 14:35:00,16.16,16.16,16.12,16.13,63066.37276512368,5.9915,5.9915,5.9767,5.9804,63066.3728
2009-11-30 14:40:00,16.12,16.13,16.1,16.11,96130.2963507225,5.9767,5.9804,5.9693,5.973,96130.2964
2009-11-30 14:45:00,16.11,16.12,16.1,16.1,76536.86015184912,5.973,5.9767,5.9693,5.9693,76536.8602
2009-11-30 14:50:00,16.1,16.11,16.06,16.07,67842.27283859906,5.9693,5.973,5.9544,5.9581,67842.2728
2009-11-30 14:55:00,16.07,16.1,16.07,16.09,36247.856967915744,5.9581,5.9693,5.9581,5.9656,36247.857
2009-11-30 15:00:00,16.09,16.1,16.08,16.1,120499.63262307126,5.9656,5.9693,5.9618,5.9693,120499.6326
2009-11-30 15:05:00,16.1,16.11,16.08,16.11,69189.3215772716,5.9693,5.973,5.9618,5.973,69189.3216
2009-11-30 15:10:00,16.11,16.13,16.1,16.12,108988.48885623316,5.973,5.9804,5.9693,5.9767,108988.4889
2009-11-30 15:15:00,16.13,16.19,16.12,16.18,110580.4555473916,5.9804,6.0026,5.9767,5.9989,110580.4555
2009-11-30 15:20:00,16.17,16.19,16.14,16.14,122458.9762429586,5.9952,6.0026,5.9841,5.9841,122458.9762
2009-11-30 15:25:00,16.14,16.19,16.13,16.19,99191.77075679648,5.9841,6.0026,5.9804,6.0026,99191.7708
2009-11-30 15:30:00,16.19,16.23,16.19,16.23,147930.443301494,6.0026,6.0175,6.0026,6.0175,147930.4433
2009-11-30 15:35:00,16.23,16.27,16.22,16.24,162870.43840313493,6.0175,6.0323,6.0138,6.0212,162870.4384
2009-11-30 15:40:00,16.24,16.24,16.19,16.23,155522.89982855742,6.0212,6.0212,6.0026,6.0175,155522.8998
2009-11-30 15:45:00,16.22,16.24,16.22,16.22,114131.7658584374,6.0138,6.0212,6.0138,6.0138,114131.7659
2009-11-30 15:50:00,16.23,16.27,16.22,16.24,211241.7340191036,6.0175,6.0323,6.0138,6.0212,211241.734
2009-11-30 15:55:00,16.24,16.26,16.23,16.25,242468.772961058,6.0212,6.0286,6.0175,6.0249,242468.773
2009-12-01 09:30:00,16.43,16.57,16.43,16.54,107641.4401175606,6.0916,6.1435,6.0916,6.1324,107641.4401
2009-12-01 09:35:00,16.53,16.6,16.52,16.53,242713.69091354395,6.1287,6.1546,6.125,6.1287,242713.6909
2009-12-01 09:40:00,16.53,16.55,16.45,16.45,106784.2272838599,6.1287,6.1361,6.099,6.099,106784.2273
2009-12-01 09:45:00,16.46,16.5,16.44,16.49,94048.4937545922,6.1027,6.1176,6.0953,6.1139,94048.4938
2009-12-01 09:50:00,16.48,16.54,16.48,16.54,97967.18099436688,6.1101,6.1324,6.1101,6.1324,97967.181
2009-12-01 09:55:00,16.53,16.55,16.46,16.48,96375.2143032084,6.1287,6.1361,6.1027,6.1101,96375.2143
2009-12-01 10:00:00,16.48,16.5,16.41,16.46,129928.97379377908,6.1101,6.1176,6.0842,6.1027,129928.9738
2009-12-01 10:05:00,16.47,16.47,16.41,16.45,126132.74553024735,6.1064,6.1064,6.0842,6.099,126132.7455
2009-12-01 10:10:00,16.44,16.44,16.4,16.41,126989.95836394808,6.0953,6.0953,6.0805,6.0842,126989.9584
2009-12-01 10:15:00,16.42,16.42,16.35,16.36,156012.73573352926,6.0879,6.0879,6.062,6.0657,156012.7357
2009-12-01 10:20:00,16.36,16.36,16.32,16.35,188709.2823903992,6.0657,6.0657,6.0508,6.062,188709.2824
2009-12-01 10:25:00,16.35,16.36,16.34,16.36,100783.73744795492,6.062,6.0657,6.0582,6.0657,100783.7374
2009-12-01 10:30:00,16.36,16.45,16.36,16.41,108253.7349987754,6.0657,6.099,6.0657,6.0842,108253.735
2009-12-01 10:35:00,16.41,16.41,16.38,16.38,103722.75287778594,6.0842,6.0842,6.0731,6.0731,103722.7529
2009-12-01 10:40:00,16.38,16.4,16.35,16.36,108988.48885623316,6.0731,6.0805,6.062,6.0657,108988.4889
2009-12-01 10:45:00,16.36,16.37,16.34,16.36,111682.58633357823,6.0657,6.0694,6.0582,6.0657,111682.5863
2009-12-01 10:50:00,16.36,16.4,16.34,16.4,59392.60347783492,6.0657,6.0805,6.0582,6.0805,59392.6035
2009-12-01 10:55:00,16.39,16.43,16.37,16.43,70781.28826843007,6.0768,6.0916,6.0694,6.0916,70781.2883
2009-12-01 11:00:00,16.43,16.45,16.42,16.43,81557.67817781043,6.0916,6.099,6.0879,6.0916,81557.6782
2009-12-01 11:05:00,16.43,16.47,16.4,16.44,92089.15013470486,6.0916,6.1064,6.0805,6.0953,92089.1501
2009-12-01 11:10:00,16.44,16.44,16.41,16.41,63433.74969385256,6.0953,6.0953,6.0842,6.0842,63433.7497
2009-12-01 11:15:00,16.41,16.44,16.41,16.44,72618.17291207446,6.0842,6.0953,6.0842,6.0953,72618.1729
2009-12-01 11:20:00,16.44,16.46,16.42,16.44,59392.60347783492,6.0953,6.1027,6.0879,6.0953,59392.6035
2009-12-01 11:25:00,16.44,16.47,16.44,16.46,55228.99828557433,6.0953,6.1064,6.0953,6.1027,55228.9983
2009-12-01 11:30:00,16.46,16.49,16.44,16.45,89395.05265735977,6.1027,6.1139,6.0953,6.099,89395.0527
2009-12-01 11:35:00,16.45,16.46,16.44,16.44,78741.12172422238,6.099,6.1027,6.0953,6.0953,78741.1217
2009-12-01 11:40:00,16.45,16.45,16.44,16.45,27553.269654665684,6.099,6.099,6.0953,6.099,27553.2697
2009-12-01 11:45:00,16.45,16.47,16.45,16.46,61841.783002694094,6.099,6.1064,6.099,6.1027,61841.783
2009-12-01 11:50:00,16.46,16.52,16.46,16.51,86945.87313250061,6.1027,6.125,6.1027,6.1213,86945.8731
2009-12-01 11:55:00,16.51,16.52,16.49,16.49,76536.86015184912,6.1213,6.125,6.1139,6.1139,76536.8602
2009-12-01 12:00:00,16.5,16.5,16.47,16.48,107641.4401175606,6.1176,6.1176,6.1064,6.1101,107641.4401
2009-12-01 12:05:00,16.48,16.54,16.48,16.54,51800.14695077149,6.1101,6.1324,6.1101,6.1324,51800.147
2009-12-01 12:10:00,16.53,16.54,16.52,16.52,36247.856967915744,6.1287,6.1324,6.125,6.125,36247.857
2009-12-01 12:15:00,16.52,16.54,16.52,16.53,36492.77492040167,6.125,6.1324,6.125,6.1287,36492.7749
2009-12-01 12:20:00,16.52,16.54,16.49,16.49,70168.99338721528,6.125,6.1324,6.1139,6.1139,70168.9934
2009-12-01 12:25:00,16.49,16.5,16.47,16.48,24981.63115356356,6.1139,6.1176,6.1064,6.1101,24981.6312
2009-12-01 12:30:00,16.48,16.5,16.48,16.5,49718.3443546412,6.1101,6.1176,6.1101,6.1176,49718.3444
2009-12-01 12:35:00,16.5,16.53,16.5,16.51,72250.79598334557,6.1176,6.1287,6.1176,6.1213,72250.796
2009-12-01 12:40:00,16.5,16.51,16.49,16.49,52902.27773695812,6.1176,6.1213,6.1139,6.1139,52902.2777
2009-12-01 12:45:00,16.49,16.54,16.49,16.53,51555.22899828557,6.1139,6.1324,6.1139,6.1287,51555.229
2009-12-01 12:50:00,16.53,16.54,16.53,16.54,48493.7545922116,6.1287,6.1324,6.1287,6.1324,48493.7546
2009-12-01 12:55:00,16.53,16.53,16.52,16.52,39309.33137398971,6.1287,6.1287,6.125,6.125,39309.3314
2009-12-01 13:00:00,16.52,16.53,16.51,16.51,34655.89027675729,6.125,6.1287,6.1213,6.1213,34655.8903
2009-12-01 13:05:00,16.52,16.53,16.51,16.52,33063.92358559882,6.125,6.1287,6.1213,6.125,33063.9236
2009-12-01 13:10:00,16.52,16.56,16.52,16.56,42738.18270879255,6.125,6.1398,6.125,6.1398,42738.1827
2009-12-01 13:15:00,16.55,16.55,16.54,16.54,42370.80578006368,6.1361,6.1361,6.1324,6.1324,42370.8058
2009-12-01 13:20:00,16.54,16.57,16.53,16.56,107396.5221650747,6.1324,6.1435,6.1287,6.1398,107396.5222
2009-12-01 13:25:00,16.55,16.56,16.53,16.53,60127.35733529268,6.1361,6.1398,6.1287,6.1287,60127.3573
2009-12-01 13:30:00,16.54,16.56,16.53,16.54,60617.1932402645,6.1324,6.1398,6.1287,6.1324,60617.1932
2009-12-01 13:35:00,16.54,16.56,16.54,16.54,65393.09331373989,6.1324,6.1398,6.1324,6.1324,65393.0933
2009-12-01 13:40:00,16.54,16.55,16.54,16.54,27553.269654665684,6.1324,6.1361,6.1324,6.1324,27553.2697
2009-12-01 13:45:00,16.54,16.57,16.54,16.55,100048.98359049716,6.1324,6.1435,6.1324,6.1361,100048.9836
2009-12-01 13:50:00,16.55,16.55,16.54,16.54,59025.226549106046,6.1361,6.1361,6.1324,6.1324,59025.2265
2009-12-01 13:55:00,16.54,16.55,16.54,16.54,29022.77736958119,6.1324,6.1361,6.1324,6.1324,29022.7774
2009-12-01 14:00:00,16.54,16.55,16.54,16.55,37105.06980161645,6.1324,6.1361,6.1324,6.1361,37105.0698
2009-12-01 14:05:00,16.55,16.57,16.54,16.56,48738.672544697525,6.1361,6.1435,6.1324,6.1398,48738.6725
2009-12-01 14:10:00,16.55,16.56,16.54,16.55,30859.662013225567,6.1361,6.1398,6.1324,6.1361,30859.662
2009-12-01 14:15:00,16.55,16.55,16.54,16.55,22532.45162870438,6.1361,6.1361,6.1324,6.1361,22532.4516
2009-12-01 14:20:00,16.55,16.59,16.54,16.59,83884.39872642665,6.1361,6.1509,6.1324,6.1509,83884.3987
2009-12-01 14:25:00,16.59,16.6,16.58,16.59,68699.48567229978,6.1509,6.1546,6.1472,6.1509,68699.4857
2009-12-01 14:30:00,16.59,16.59,16.56,16.58,63066.37276512368,6.1509,6.1509,6.1398,6.1472,63066.3728
2009-12-01 14:35:00,16.58,16.58,16.56,16.57,77883.90889052166,6.1472,6.1472,6.1398,6.1435,77883.9089
2009-12-01 14:40:00,16.58,16.59,16.55,16.56,125030.61474406072,6.1472,6.1509,6.1361,6.1398,125030.6147
2009-12-01 14:45:00,16.55,16.56,16.54,16.54,71026.20622091599,6.1361,6.1398,6.1324,6.1324,71026.2062
2009-12-01 14:50:00,16.54,16.55,16.48,16.5,162870.43840313493,6.1324,6.1361,6.1101,6.1176,162870.4384
2009-12-01 14:55:00,16.49,16.5,16.48,16.48,65515.55228998285,6.1139,6.1176,6.1101,6.1101,65515.5523
2009-12-01 15:00:00,16.48,16.49,16.45,16.45,129561.5968650502,6.1101,6.1139,6.099,6.099,129561.5969
2009-12-01 15:05:00,16.46,16.49,16.45,16.47,93068.82194464852,6.1027,6.1139,6.099,6.1064,93068.8219
2009-12-01 15:10:00,16.47,16.48,16.46,16.47,99314.22973303942,6.1064,6.1101,6.1027,6.1064,99314.2297
2009-12-01 15:15:00,16.47,16.48,16.46,16.47,59637.52143032084,6.1064,6.1101,6.1027,6.1064,59637.5214
2009-12-01 15:20:00,16.47,16.47,16.43,16.45,146093.5586578496,6.1064,6.1064,6.0916,6.099,146093.5587
2009-12-01 15:25:00,16.45,16.45,16.44,16.45,103967.67083027185,6.099,6.099,6.0953,6.099,103967.6708
2009-12-01 15:30:00,16.45,16.45,16.41,16.42,103355.37594905704,6.099,6.099,6.0842,6.0879,103355.3759
2009-12-01 15:35:00,16.42,16.45,16.42,16.45,111315.20940484936,6.0879,6.099,6.0879,6.099,111315.2094
2009-12-01 15:40:00,16.45,16.48,16.44,16.48,198016.16458486405,6.099,6.1101,6.0953,6.1101,198016.1646
2009-12-01 15:45:00,16.47,16.49,16.45,16.47,348518.2463874601,6.1064,6.1139,6.099,6.1064,348518.2464
2009-12-01 15:50:00,16.47,16.48,16.46,16.48,188954.2003428852,6.1064,6.1101,6.1027,6.1101,188954.2003
2009-12-01 15:55:00,16.48,16.5,16.46,16.5,872152.8288023511,6.1101,6.1176,6.1027,6.1176,872152.8288
2009-12-02 09:30:00,16.32,16.58,16.32,16.49,148542.7381827088,6.0508,6.1472,6.0508,6.1139,148542.7382
2009-12-02 09:35:00,16.5,16.5,16.38,16.41,189566.4952241,6.1176,6.1176,6.0731,6.0842,189566.4952
2009-12-02 09:40:00,16.42,16.45,16.33,16.34,183443.546411952,6.0879,6.099,6.0545,6.0582,183443.5464
2009-12-02 09:45:00,16.34,16.4,16.33,16.39,131765.85843742345,6.0582,6.0805,6.0545,6.0768,131765.8584
2009-12-02 09:50:00,16.38,16.43,16.37,16.39,170095.5180014695,6.0731,6.0916,6.0694,6.0768,170095.518
2009-12-02 09:55:00,16.4,16.41,16.35,16.35,219201.56747489588,6.0805,6.0842,6.062,6.062,219201.5675
2009-12-02 10:00:00,16.36,16.48,16.35,16.45,195444.5260837619,6.0657,6.1101,6.062,6.099,195444.5261
2009-12-02 10:05:00,16.45,16.5,16.45,16.5,103845.2118540289,6.099,6.1176,6.099,6.1176,103845.2119
2009-12-02 10:10:00,16.5,16.57,16.5,16.53,248346.80382072003,6.1176,6.1435,6.1176,6.1287,248346.8038
2009-12-02 10:15:00,16.53,16.54,16.48,16.5,179157.48224344844,6.1287,6.1324,6.1101,6.1176,179157.4822
2009-12-02 10:20:00,16.5,16.51,16.43,16.43,396522.1650747,6.1176,6.1213,6.0916,6.0916,396522.1651
2009-12-02 10:25:00,16.43,16.45,16.4,16.4,114866.51971589516,6.0916,6.099,6.0805,6.0805,114866.5197
2009-12-02 10:30:00,16.39,16.41,16.32,16.35,225691.8932157727,6.0768,6.0842,6.0508,6.062,225691.8932
2009-12-02 10:35:00,16.35,16.39,16.32,16.38,216874.8469262797,6.062,6.0768,6.0508,6.0731,216874.8469
2009-12-02 10:40:00,16.38,16.4,16.33,16.4,96620.13225569432,6.0731,6.0805,6.0545,6.0805,96620.1323
2009-12-02 10:45:00,16.39,16.44,16.39,16.43,108988.48885623316,6.0768,6.0953,6.0768,6.0916,108988.4889
2009-12-02 10:50:00,16.44,16.46,16.43,16.43,125275.53269654664,6.0953,6.1027,6.0916,6.0916,125275.5327
2009-12-02 10:55:00,16.43,16.44,16.4,16.41,126377.66348273327,6.0916,6.0953,6.0805,6.0842,126377.6635
2009-12-02 11:00:00,16.41,16.42,16.38,16.39,108376.19397501837,6.0842,6.0879,6.0731,6.0768,108376.194
2009-12-02 11:05:00,16.39,16.4,16.36,16.38,102498.16311535636,6.0768,6.0805,6.0657,6.0731,102498.1631
2009-12-02 11:10:00,16.37,16.39,16.35,16.36,89150.13470487387,6.0694,6.0768,6.062,6.0657,89150.1347
2009-12-02 11:15:00,16.35,16.36,16.33,16.35,234998.77541023755,6.062,6.0657,6.0545,6.062,234998.7754
2009-12-02 11:20:00,16.35,16.38,16.33,16.37,135562.08670095517,6.062,6.0731,6.0545,6.0694,135562.0867
2009-12-02 11:25:00,16.37,16.4,16.36,16.37,74087.68062698995,6.0694,6.0805,6.0657,6.0694,74087.6806
2009-12-02 11:30:00,16.38,16.45,16.37,16.45,146216.01763409257,6.0731,6.099,6.0694,6.099,146216.0176
2009-12-02 11:35:00,16.45,16.45,16.41,16.41,105314.7195689444,6.099,6.099,6.0842,6.0842,105314.7196
2009-12-02 11:40:00,16.42,16.45,16.41,16.45,128092.08915013468,6.0879,6.099,6.0842,6.099,128092.0892
2009-12-02 11:45:00,16.45,16.47,16.44,16.45,62086.70095518001,6.099,6.1064,6.0953,6.099,62086.701
2009-12-02 11:50:00,16.45,16.46,16.44,16.45,58412.93166789125,6.099,6.1027,6.0953,6.099,58412.9317
2009-12-02 11:55:00,16.44,16.47,16.44,16.46,57433.25985794758,6.0953,6.1064,6.0953,6.1027,57433.2599
2009-12-02 12:00:00,16.46,16.5,16.46,16.5,38574.57751653196,6.1027,6.1176,6.1027,6.1176,38574.5775
2009-12-02 12:05:00,16.5,16.5,16.48,16.49,69189.3215772716,6.1176,6.1176,6.1101,6.1139,69189.3216
2009-12-02 12:10:00,16.49,16.52,16.48,16.5,109600.78373744794,6.1139,6.125,6.1101,6.1176,109600.7837
2009-12-02 12:15:00,16.49,16.5,16.45,16.45,85843.74234631399,6.1139,6.1176,6.099,6.099,85843.7423
2009-12-02 12:20:00,16.45,16.45,16.4,16.43,84741.61156012735,6.099,6.099,6.0805,6.0916,84741.6116
2009-12-02 12:25:00,16.42,16.43,16.37,16.37,125765.36860151848,6.0879,6.0916,6.0694,6.0694,125765.3686
2009-12-02 12:30:00,16.38,16.42,16.36,16.42,61107.02914523634,6.0731,6.0879,6.0657,6.0879,61107.0291
2009-12-02 12:35:00,16.42,16.42,16.41,16.41,33431.3005143277,6.0879,6.0879,6.0842,6.0842,33431.3005
2009-12-02 12:40:00,16.41,16.42,16.4,16.42,51187.85206955669,6.0842,6.0879,6.0805,6.0879,51187.8521
2009-12-02 12:45:00,16.42,16.45,16.41,16.45,53269.65466568699,6.0879,6.099,6.0842,6.099,53269.6547
2009-12-02 12:50:00,16.45,16.46,16.43,16.45,52045.06490325741,6.099,6.1027,6.0916,6.099,52045.0649
2009-12-02 12:55:00,16.46,16.46,16.45,16.46,22165.074699975507,6.1027,6.1027,6.099,6.1027,22165.0747
2009-12-02 13:00:00,16.46,16.47,16.45,16.47,67352.43693362724,6.1027,6.1064,6.099,6.1064,67352.4369
2009-12-02 13:05:00,16.47,16.47,16.44,16.47,52412.44183198628,6.1064,6.1064,6.0953,6.1064,52412.4418
2009-12-02 13:10:00,16.47,16.48,16.45,16.47,64413.42150379622,6.1064,6.1101,6.099,6.1064,64413.4215
2009-12-02 13:15:00,16.46,16.49,16.45,16.45,61841.783002694094,6.1027,6.1139,6.099,6.099,61841.783
2009-12-02 13:20:00,16.46,16.48,16.46,16.47,40411.462160176336,6.1027,6.1101,6.1027,6.1064,40411.4622
2009-12-02 13:25:00,16.47,16.5,16.47,16.49,44697.52632867989,6.1064,6.1176,6.1064,6.1139,44697.5263
2009-12-02 13:30:00,16.49,16.5,16.47,16.5,44330.14939995101,6.1139,6.1176,6.1064,6.1176,44330.1494
2009-12-02 13:35:00,16.5,16.5,16.46,16.47,105314.7195689444,6.1176,6.1176,6.1027,6.1064,105314.7196
2009-12-02 13:40:00,16.47,16.49,16.46,16.48,38697.03649277492,6.1064,6.1139,6.1027,6.1101,38697.0365
2009-12-02 13:45:00,16.49,16.51,16.48,16.5,103722.75287778594,6.1139,6.1213,6.1101,6.1176,103722.7529
2009-12-02 13:50:00,16.5,16.51,16.48,16.49,76414.40117560617,6.1176,6.1213,6.1101,6.1139,76414.4012
2009-12-02 13:55:00,16.49,16.5,16.47,16.5,56086.21111927504,6.1139,6.1176,6.1064,6.1176,56086.2111
2009-12-02 14:00:00,16.5,16.51,16.45,16.47,155767.81778104333,6.1176,6.1213,6.099,6.1064,155767.8178
2009-12-02 14:05:00,16.47,16.47,16.45,16.46,58780.308596620125,6.1064,6.1064,6.099,6.1027,58780.3086
2009-12-02 14:10:00,16.46,16.46,16.42,16.45,83884.39872642665,6.1027,6.1027,6.0879,6.099,83884.3987
2009-12-02 14:15:00,16.45,16.46,16.41,16.42,83149.64486896888,6.099,6.1027,6.0842,6.0879,83149.6449
2009-12-02 14:20:00,16.43,16.46,16.43,16.45,88170.4628949302,6.0916,6.1027,6.0916,6.099,88170.4629
2009-12-02 14:25:00,16.46,16.48,16.45,16.47,106049.47342640215,6.1027,6.1101,6.099,6.1064,106049.4734
2009-12-02 14:30:00,16.47,16.48,16.45,16.46,40044.08523144746,6.1064,6.1101,6.099,6.1027,40044.0852
2009-12-02 14:35:00,16.47,16.5,16.46,16.48,121969.14033798676,6.1064,6.1176,6.1027,6.1101,121969.1403
2009-12-02 14:40:00,16.48,16.48,16.45,16.45,82047.51408278226,6.1101,6.1101,6.099,6.099,82047.5141
2009-12-02 14:45:00,16.45,16.45,16.45,16.45,43962.77247122214,6.099,6.099,6.099,6.099,43962.7725
2009-12-02 14:50:00,16.45,16.45,16.44,16.45,53269.65466568699,6.099,6.099,6.0953,6.099,53269.6547
2009-12-02 14:55:00,16.45,16.45,16.41,16.42,97232.42713690911,6.099,6.099,6.0842,6.0879,97232.4271
2009-12-02 15:00:00,16.42,16.45,16.42,16.45,115846.19152583885,6.0879,6.099,6.0879,6.099,115846.1915
2009-12-02 15:05:00,16.45,16.46,16.44,16.46,57800.636786676456,6.099,6.1027,6.0953,6.1027,57800.6368
2009-12-02 15:10:00,16.46,16.46,16.44,16.45,99314.22973303942,6.1027,6.1027,6.0953,6.099,99314.2297
2009-12-02 15:15:00,16.45,16.45,16.44,16.45,138746.0200832721,6.099,6.099,6.0953,6.099,138746.0201
2009-12-02 15:20:00,16.45,16.46,16.44,16.45,199240.75434729364,6.099,6.1027,6.0953,6.099,199240.7543
2009-12-02 15:25:00,16.45,16.46,16.45,16.45,84986.52951261327,6.099,6.1027,6.099,6.099,84986.5295
2009-12-02 15:30:00,16.45,16.46,16.45,16.46,118417.83002694097,6.099,6.1027,6.099,6.1027,118417.83
2009-12-02 15:35:00,16.46,16.47,16.45,16.46,141440.1175606172,6.1027,6.1064,6.099,6.1027,141440.1176
2009-12-02 15:40:00,16.47,16.49,16.46,16.49,183688.4643644379,6.1064,6.1139,6.1027,6.1139,183688.4644
2009-12-02 15:45:00,16.49,16.52,16.48,16.52,198016.16458486405,6.1139,6.125,6.1101,6.125,198016.1646
2009-12-02 15:50:00,16.52,16.54,16.5,16.5,405584.1293166789,6.125,6.1324,6.1176,6.1176,405584.1293
2009-12-02 15:55:00,16.5,16.5,16.47,16.47,520695.56698506,6.1176,6.1176,6.1064,6.1064,520695.567
2009-12-03 09:30:00,16.59,16.6,16.47,16.57,133235.36615233895,6.1509,6.1546,6.1064,6.1435,133235.3662
2009-12-03 09:35:00,16.57,16.68,16.54,16.57,127724.71222140582,6.1435,6.1843,6.1324,6.1435,127724.7122
2009-12-03 09:40:00,16.58,16.66,16.57,16.63,87558.1680137154,6.1472,6.1769,6.1435,6.1658,87558.168
2009-12-03 09:45:00,16.63,16.72,16.63,16.7,135684.54567719813,6.1658,6.1991,6.1658,6.1917,135684.5457
2009-12-03 09:50:00,16.7,16.73,16.66,16.66,216140.093068822,6.1917,6.2028,6.1769,6.1769,216140.0931
2009-12-03 09:55:00,16.65,16.7,16.63,16.68,141317.65858437424,6.1732,6.1917,6.1658,6.1843,141317.6586
2009-12-03 10:00:00,16.68,16.69,16.61,16.63,368356.60053881945,6.1843,6.188,6.1583,6.1658,368356.6005
2009-12-03 10:05:00,16.63,16.63,16.59,16.6,235978.44722018123,6.1658,6.1658,6.1509,6.1546,235978.4472
2009-12-03 10:10:00,16.6,16.62,16.54,16.55,172299.77957384274,6.1546,6.1621,6.1324,6.1361,172299.7796
2009-12-03 10:15:00,16.54,16.54,16.45,16.46,177198.1386235611,6.1324,6.1324,6.099,6.1027,177198.1386
2009-12-03 10:20:00,16.45,16.51,16.45,16.5,90864.56037227529,6.099,6.1213,6.099,6.1176,90864.5604
2009-12-03 10:25:00,16.5,16.54,16.48,16.53,60617.1932402645,6.1176,6.1324,6.1101,6.1287,60617.1932
2009-12-03 10:30:00,16.52,16.55,16.5,16.54,101396.03232916971,6.125,6.1361,6.1176,6.1324,101396.0323
2009-12-03 10:35:00,16.54,16.54,16.49,16.49,154175.85108988488,6.1324,6.1324,6.1139,6.1139,154175.8511
2009-12-03 10:40:00,16.48,16.49,16.42,16.45,186749.93877051183,6.1101,6.1139,6.0879,6.099,186749.9388
2009-12-03 10:45:00,16.45,16.53,16.43,16.51,158461.91525838844,6.099,6.1287,6.0916,6.1213,158461.9153
2009-12-03 10:50:00,16.51,16.57,16.5,16.56,108131.27602253245,6.1213,6.1435,6.1176,6.1398,108131.276
2009-12-03 10:55:00,16.56,16.59,16.54,16.56,80088.17046289492,6.1398,6.1509,6.1324,6.1398,80088.1705
2009-12-03 11:00:00,16.57,16.58,16.55,16.56,64903.257408768055,6.1435,6.1472,6.1361,6.1398,64903.2574
2009-12-03 11:05:00,16.55,16.59,16.55,16.56,70658.82929218712,6.1361,6.1509,6.1361,6.1398,70658.8293
2009-12-03 11:10:00,16.55,16.58,16.54,16.55,45799.65711486652,6.1361,6.1472,6.1324,6.1361,45799.6571
2009-12-03 11:15:00,16.55,16.55,16.51,16.54,54126.8674993877,6.1361,6.1361,6.1213,6.1324,54126.8675
2009-12-03 11:20:00,16.53,16.55,16.53,16.55,62821.45481263776,6.1287,6.1361,6.1287,6.1361,62821.4548
2009-12-03 11:25:00,16.54,16.58,16.54,16.56,43228.01861376438,6.1324,6.1472,6.1324,6.1398,43228.0186
2009-12-03 11:30:00,16.56,16.59,16.55,16.56,62086.70095518001,6.1398,6.1509,6.1361,6.1398,62086.701
2009-12-03 11:35:00,16.56,16.58,16.51,16.51,78618.66274797943,6.1398,6.1472,6.1213,6.1213,78618.6627
2009-12-03 11:40:00,16.5,16.54,16.5,16.52,42615.7237325496,6.1176,6.1324,6.1176,6.125,42615.7237
2009-12-03 11:45:00,16.51,16.56,16.51,16.54,68454.56771981386,6.1213,6.1398,6.1213,6.1324,68454.5677
2009-12-03 11:50:00,16.54,16.57,16.53,16.57,49228.50844966936,6.1324,6.1435,6.1287,6.1435,49228.5084
2009-12-03 11:55:00,16.56,16.56,16.53,16.54,49350.96742591231,6.1398,6.1398,6.1287,6.1324,49350.9674
2009-12-03 12:00:00,16.54,16.54,16.51,16.52,65515.55228998285,6.1324,6.1324,6.1213,6.125,65515.5523
2009-12-03 12:05:00,16.51,16.54,16.5,16.54,61841.783002694094,6.1213,6.1324,6.1176,6.1324,61841.783
2009-12-03 12:10:00,16.54,16.57,16.54,16.54,52534.90080822924,6.1324,6.1435,6.1324,6.1324,52534.9008
2009-12-03 12:15:00,16.55,16.58,16.54,16.58,31961.7927994122,6.1361,6.1472,6.1324,6.1472,31961.7928
2009-12-03 12:20:00,16.58,16.59,16.55,16.57,39309.33137398971,6.1472,6.1509,6.1361,6.1435,39309.3314
2009-12-03 12:25:00,16.57,16.57,16.54,16.54,34166.05437178545,6.1435,6.1435,6.1324,6.1324,34166.0544
2009-12-03 12:30:00,16.54,16.55,16.51,16.54,92946.36296840558,6.1324,6.1361,6.1213,6.1324,92946.363
2009-12-03 12:35:00,16.54,16.56,16.52,16.52,58657.84962037717,6.1324,6.1398,6.125,6.125,58657.8496
2009-12-03 12:40:00,16.52,16.52,16.5,16.51,35880.48003918687,6.125,6.125,6.1176,6.1213,35880.48
2009-12-03 12:45:00,16.52,16.52,16.5,16.52,41636.051922605926,6.125,6.125,6.1176,6.125,41636.0519
2009-12-03 12:50:00,16.53,16.53,16.51,16.51,29022.77736958119,6.1287,6.1287,6.1213,6.1213,29022.7774
2009-12-03 12:55:00,16.51,16.55,16.51,16.55,63311.2907176096,6.1213,6.1361,6.1213,6.1361,63311.2907
2009-12-03 13:00:00,16.55,16.55,16.52,16.53,35513.103110458,6.1361,6.1361,6.125,6.1287,35513.1031
2009-12-03 13:05:00,16.54,16.54,16.51,16.51,37594.90570658829,6.1324,6.1324,6.1213,6.1213,37594.9057
2009-12-03 13:10:00,16.52,16.53,16.5,16.51,59392.60347783492,6.125,6.1287,6.1176,6.1213,59392.6035
2009-12-03 13:15:00,16.5,16.54,16.5,16.53,32941.46460935586,6.1176,6.1324,6.1176,6.1287,32941.4646
2009-12-03 13:20:00,16.53,16.53,16.5,16.52,45799.65711486652,6.1287,6.1287,6.1176,6.125,45799.6571
2009-12-03 13:25:00,16.53,16.57,16.52,16.57,178177.81043350475,6.1287,6.1435,6.125,6.1435,178177.8104
2009-12-03 13:30:00,16.57,16.58,16.55,16.57,32941.46460935586,6.1435,6.1472,6.1361,6.1435,32941.4646
2009-12-03 13:35:00,16.57,16.61,16.56,16.61,65882.92921871172,6.1435,6.1583,6.1398,6.1583,65882.9292
2009-12-03 13:40:00,16.6,16.63,16.59,16.62,85353.90644134214,6.1546,6.1658,6.1509,6.1621,85353.9064
2009-12-03 13:45:00,16.63,16.63,16.59,16.59,27920.64658339456,6.1658,6.1658,6.1509,6.1509,27920.6466
2009-12-03 13:50:00,16.6,16.6,16.59,16.59,35513.103110458,6.1546,6.1546,6.1509,6.1509,35513.1031
2009-12-03 13:55:00,16.59,16.61,16.59,16.59,51310.31104579965,6.1509,6.1583,6.1509,6.1509,51310.311
2009-12-03 14:00:00,16.59,16.59,16.56,16.57,48003.91868723977,6.1509,6.1509,6.1398,6.1435,48003.9187
2009-12-03 14:05:00,16.57,16.57,16.54,16.54,37717.36468283125,6.1435,6.1435,6.1324,6.1324,37717.3647
2009-12-03 14:10:00,16.55,16.55,16.51,16.52,63433.74969385256,6.1361,6.1361,6.1213,6.125,63433.7497
2009-12-03 14:15:00,16.53,16.54,16.49,16.49,66127.84717119765,6.1287,6.1324,6.1139,6.1139,66127.8472
2009-12-03 14:20:00,16.5,16.54,16.49,16.53,85721.28337007102,6.1176,6.1324,6.1139,6.1287,85721.2834
2009-12-03 14:25:00,16.53,16.55,16.52,16.52,90987.01934851824,6.1287,6.1361,6.125,6.125,90987.0193
2009-12-03 14:30:00,16.52,16.53,16.51,16.51,34655.89027675729,6.125,6.1287,6.1213,6.1213,34655.8903
2009-12-03 14:35:00,16.51,16.53,16.5,16.52,36982.6108253735,6.1213,6.1287,6.1176,6.125,36982.6108
2009-12-03 14:40:00,16.52,16.53,16.5,16.52,50820.47514082782,6.125,6.1287,6.1176,6.125,50820.4751
2009-12-03 14:45:00,16.52,16.52,16.49,16.5,31104.579965711484,6.125,6.125,6.1139,6.1176,31104.58
2009-12-03 14:50:00,16.49,16.5,16.46,16.46,67352.43693362724,6.1139,6.1176,6.1027,6.1027,67352.4369
2009-12-03 14:55:00,16.46,16.48,16.45,16.46,30737.20303698261,6.1027,6.1101,6.099,6.1027,30737.203
2009-12-03 15:00:00,16.45,16.47,16.45,16.47,29145.236345824145,6.099,6.1064,6.099,6.1064,29145.2363
2009-12-03 15:05:00,16.47,16.49,16.46,16.47,64780.7984325251,6.1064,6.1139,6.1027,6.1064,64780.7984
2009-12-03 15:10:00,16.49,16.49,16.47,16.47,45309.82120989468,6.1139,6.1139,6.1064,6.1064,45309.8212
2009-12-03 15:15:00,16.48,16.49,16.46,16.47,49350.96742591231,6.1101,6.1139,6.1027,6.1064,49350.9674
2009-12-03 15:20:00,16.47,16.48,16.45,16.45,39676.70830271859,6.1064,6.1101,6.099,6.099,39676.7083
2009-12-03 15:25:00,16.45,16.45,16.44,16.45,77761.44991427871,6.099,6.099,6.0953,6.099,77761.4499
2009-12-03 15:30:00,16.44,16.45,16.42,16.42,64658.33945628214,6.0953,6.099,6.0879,6.0879,64658.3395
2009-12-03 15:35:00,16.42,16.43,16.4,16.41,117560.61719324024,6.0879,6.0916,6.0805,6.0842,117560.6172
2009-12-03 15:40:00,16.4,16.41,16.33,16.35,147195.68944403622,6.0805,6.0842,6.0545,6.062,147195.6894
2009-12-03 15:45:00,16.35,16.35,16.3,16.32,232427.1369091354,6.062,6.062,6.0434,6.0508,232427.1369
2009-12-03 15:50:00,16.32,16.32,16.3,16.31,242591.231937301,6.0508,6.0508,6.0434,6.0471,242591.2319
2009-12-03 15:55:00,16.31,16.32,16.28,16.31,333333.3333333333,6.0471,6.0508,6.036,6.0471,333333.3333
2009-12-04 09:30:00,16.43,16.71,16.43,16.68,35023.26720548616,6.0916,6.1954,6.0916,6.1843,35023.2672
2009-12-04 09:35:00,16.68,16.76,16.66,16.71,278716.6299289738,6.1843,6.214,6.1769,6.1954,278716.6299
2009-12-04 09:40:00,16.71,16.72,16.64,16.66,223120.25471467056,6.1954,6.1991,6.1695,6.1769,223120.2547
2009-12-04 09:45:00,16.65,16.69,16.61,16.63,172912.07445505753,6.1732,6.188,6.1583,6.1658,172912.0745
2009-12-04 09:50:00,16.63,16.64,16.58,16.59,91721.773205976,6.1658,6.1695,6.1472,6.1509,91721.7732
2009-12-04 09:55:00,16.6,16.62,16.56,16.57,98701.93485182464,6.1546,6.1621,6.1398,6.1435,98701.9349
2009-12-04 10:00:00,16.57,16.59,16.49,16.49,178055.3514572618,6.1435,6.1509,6.1139,6.1139,178055.3515
2009-12-04 10:05:00,16.49,16.5,16.43,16.45,351947.097722263,6.1139,6.1176,6.0916,6.099,351947.0977
2009-12-04 10:10:00,16.45,16.45,16.38,16.44,219446.48542738185,6.099,6.099,6.0731,6.0953,219446.4854
2009-12-04 10:15:00,16.44,16.47,16.41,16.43,163850.11021307862,6.0953,6.1064,6.0842,6.0916,163850.1102
2009-12-04 10:20:00,16.43,16.44,16.4,16.4,118295.371050698,6.0916,6.0953,6.0805,6.0805,118295.3711
2009-12-04 10:25:00,16.4,16.42,16.37,16.37,158829.2921871173,6.0805,6.0879,6.0694,6.0694,158829.2922
2009-12-04 10:30:00,16.37,16.38,16.29,16.3,130173.891746265,6.0694,6.0731,6.0397,6.0434,130173.8917
2009-12-04 10:35:00,16.3,16.31,16.25,16.28,198016.16458486405,6.0434,6.0471,6.0249,6.036,198016.1646
2009-12-04 10:40:00,16.28,16.32,16.25,16.32,96742.59123193727,6.036,6.0508,6.0249,6.0508,96742.5912
2009-12-04 10:45:00,16.32,16.32,16.28,16.28,88905.21675238795,6.0508,6.0508,6.036,6.036,88905.2168
2009-12-04 10:50:00,16.28,16.28,16.2,16.22,121234.386480529,6.036,6.036,6.0063,6.0138,121234.3865
2009-12-04 10:55:00,16.22,16.23,16.13,16.14,144868.96889542002,6.0138,6.0175,5.9804,5.9841,144868.9689
2009-12-04 11:00:00,16.13,16.14,16.1,16.13,93068.82194464852,5.9804,5.9841,5.9693,5.9804,93068.8219
2009-12-04 11:05:00,16.13,16.17,16.11,16.17,72618.17291207446,5.9804,5.9952,5.973,5.9952,72618.1729
2009-12-04 11:10:00,16.17,16.23,16.17,16.22,135317.16874846927,5.9952,6.0175,5.9952,6.0138,135317.1687
2009-12-04 11:15:00,16.21,16.26,16.21,16.23,100048.98359049716,6.01,6.0286,6.01,6.0175,100048.9836
2009-12-04 11:20:00,16.23,16.27,16.21,16.27,60739.65221650746,6.0175,6.0323,6.01,6.0323,60739.6522
2009-12-04 11:25:00,16.27,16.31,16.21,16.21,110213.07861866274,6.0323,6.0471,6.01,6.01,110213.0786
2009-12-04 11:30:00,16.2,16.21,16.14,16.14,204139.113397012,6.0063,6.01,5.9841,5.9841,204139.1134
2009-12-04 11:35:00,16.14,16.14,16.13,16.13,170707.8128826843,5.9841,5.9841,5.9804,5.9804,170707.8129
2009-12-04 11:40:00,16.13,16.13,16.01,16.02,373132.5006122948,5.9804,5.9804,5.9359,5.9396,373132.5006
2009-12-04 11:45:00,16.02,16.02,15.93,15.99,325740.87680626987,5.9396,5.9396,5.9062,5.9285,325740.8768
2009-12-04 11:50:00,15.99,16.05,15.96,16.05,96007.83737447954,5.9285,5.9507,5.9174,5.9507,96007.8374
2009-12-04 11:55:00,16.05,16.06,16.01,16.05,96252.75532696546,5.9507,5.9544,5.9359,5.9507,96252.7553
2009-12-04 12:00:00,16.05,16.08,16.03,16.05,82659.80896399706,5.9507,5.9618,5.9433,5.9507,82659.809
2009-12-04 12:05:00,16.05,16.1,16.04,16.1,62576.53686015184,5.9507,5.9693,5.947,5.9693,62576.5369
2009-12-04 12:10:00,16.1,16.12,16.1,16.1,48738.672544697525,5.9693,5.9767,5.9693,5.9693,48738.6725
2009-12-04 12:15:00,16.1,16.12,16.09,16.09,63556.20867009551,5.9693,5.9767,5.9656,5.9656,63556.2087
2009-12-04 12:20:00,16.09,16.12,16.04,16.05,102253.24516287044,5.9656,5.9767,5.947,5.9507,102253.2452
2009-12-04 12:25:00,16.05,16.06,16.03,16.06,36737.69287288758,5.9507,5.9544,5.9433,5.9544,36737.6929
2009-12-04 12:30:00,16.06,16.14,16.06,16.12,64168.50355131031,5.9544,5.9841,5.9544,5.9767,64168.5036
2009-12-04 12:35:00,16.12,16.15,16.1,16.13,68087.19079108498,5.9767,5.9878,5.9693,5.9804,68087.1908
2009-12-04 12:40:00,16.13,16.15,16.13,16.15,45677.19813862356,5.9804,5.9878,5.9804,5.9878,45677.1981
2009-12-04 12:45:00,16.14,16.18,16.13,16.13,53637.031594415865,5.9841,5.9989,5.9804,5.9804,53637.0316
2009-12-04 12:50:00,16.13,16.15,16.13,16.13,82537.3499877541,5.9804,5.9878,5.9804,5.9804,82537.35
2009-12-04 12:55:00,16.13,16.16,16.12,16.16,98457.01689933872,5.9804,5.9915,5.9767,5.9915,98457.0169
2009-12-04 13:00:00,16.16,16.2,16.15,16.2,34043.59539554249,5.9915,6.0063,5.9878,6.0063,34043.5954
2009-12-04 13:05:00,16.2,16.2,16.17,16.17,40411.462160176336,6.0063,6.0063,5.9952,5.9952,40411.4622
2009-12-04 13:10:00,16.17,16.18,16.13,16.13,40901.29806514817,5.9952,5.9989,5.9804,5.9804,40901.2981
2009-12-04 13:15:00,16.14,16.15,16.13,16.14,36615.23389664462,5.9841,5.9878,5.9804,5.9841,36615.2339
2009-12-04 13:20:00,16.14,16.14,16.12,16.14,69189.3215772716,5.9841,5.9841,5.9767,5.9841,69189.3216
2009-12-04 13:25:00,16.13,16.14,16.09,16.09,48493.7545922116,5.9804,5.9841,5.9656,5.9656,48493.7546
2009-12-04 13:30:00,16.09,16.11,16.08,16.11,97722.26304188096,5.9656,5.973,5.9618,5.973,97722.263
2009-12-04 13:35:00,16.11,16.11,16.05,16.05,67964.73181484202,5.973,5.973,5.9507,5.9507,67964.7318
2009-12-04 13:40:00,16.06,16.09,16.05,16.07,60494.73426402155,5.9544,5.9656,5.9507,5.9581,60494.7343
2009-12-04 13:45:00,16.07,16.08,16.03,16.03,47146.70585353906,5.9581,5.9618,5.9433,5.9433,47146.7059
2009-12-04 13:50:00,16.03,16.04,15.96,15.99,158216.9973059025,5.9433,5.947,5.9174,5.9285,158216.9973
2009-12-04 13:55:00,15.99,16.0,15.94,15.94,66250.3061474406,5.9285,5.9322,5.9099,5.9099,66250.3061
2009-12-04 14:00:00,15.97,16.04,15.97,16.04,51187.85206955669,5.9211,5.947,5.9211,5.947,51187.8521
2009-12-04 14:05:00,16.04,16.05,15.98,15.99,60984.570168993385,5.947,5.9507,5.9248,5.9285,60984.5702
2009-12-04 14:10:00,15.98,16.03,15.97,16.03,68209.64976732794,5.9248,5.9433,5.9211,5.9433,68209.6498
2009-12-04 14:15:00,16.03,16.04,15.97,15.99,62331.61890766593,5.9433,5.947,5.9211,5.9285,62331.6189
2009-12-04 14:20:00,16.0,16.0,15.94,15.96,81067.84227283859,5.9322,5.9322,5.9099,5.9174,81067.8423
2009-12-04 14:25:00,15.96,16.01,15.94,16.01,68699.48567229978,5.9174,5.9359,5.9099,5.9359,68699.4857
2009-12-04 14:30:00,16.01,16.08,16.01,16.06,84251.77565515552,5.9359,5.9618,5.9359,5.9544,84251.7757
2009-12-04 14:35:00,16.06,16.06,16.04,16.06,84619.1525838844,5.9544,5.9544,5.947,5.9544,84619.1526
2009-12-04 14:40:00,16.05,16.06,16.02,16.03,49718.3443546412,5.9507,5.9544,5.9396,5.9433,49718.3444
2009-12-04 14:45:00,16.03,16.05,16.01,16.01,54984.08033308841,5.9433,5.9507,5.9359,5.9359,54984.0803
2009-12-04 14:50:00,16.01,16.02,15.99,16.01,57678.1778104335,5.9359,5.9396,5.9285,5.9359,57678.1778
2009-12-04 14:55:00,16.01,16.05,16.0,16.05,44452.60837619397,5.9359,5.9507,5.9322,5.9507,44452.6084
2009-12-04 15:00:00,16.04,16.06,16.01,16.06,63923.58559882439,5.947,5.9544,5.9359,5.9544,63923.5856
2009-12-04 15:05:00,16.05,16.08,16.05,16.05,97477.34508939504,5.9507,5.9618,5.9507,5.9507,97477.3451
2009-12-04 15:10:00,16.06,16.09,16.05,16.07,58657.84962037717,5.9544,5.9656,5.9507,5.9581,58657.8496
2009-12-04 15:15:00,16.07,16.08,16.05,16.08,54616.703404359534,5.9581,5.9618,5.9507,5.9618,54616.7034
2009-12-04 15:20:00,16.08,16.14,16.07,16.13,141195.19960813125,5.9618,5.9841,5.9581,5.9804,141195.1996
2009-12-04 15:25:00,16.13,16.15,16.1,16.12,161768.30761694832,5.9804,5.9878,5.9693,5.9767,161768.3076
2009-12-04 15:30:00,16.11,16.14,16.09,16.1,134092.57898603968,5.973,5.9841,5.9656,5.9693,134092.579
2009-12-04 15:35:00,16.1,16.11,16.07,16.08,130663.72765123684,5.9693,5.973,5.9581,5.9618,130663.7277
2009-12-04 15:40:00,16.09,16.1,16.05,16.06,224344.8444771001,5.9656,5.9693,5.9507,5.9544,224344.8445
2009-12-04 15:45:00,16.06,16.11,16.05,16.1,220793.5341660544,5.9544,5.973,5.9507,5.9693,220793.5342
2009-12-04 15:50:00,16.1,16.12,16.1,16.1,131643.3994611805,5.9693,5.9767,5.9693,5.9693,131643.3995
2009-12-04 15:55:00,16.11,16.13,16.1,16.13,326598.08963997057,5.973,5.9804,5.9693,5.9804,326598.0896
2009-12-07 09:30:00,16.23,16.23,16.1,16.17,155890.2767572863,6.0175,6.0175,5.9693,5.9952,155890.2768
2009-12-07 09:35:00,16.17,16.3,16.13,16.13,249693.85255939257,5.9952,6.0434,5.9804,5.9804,249693.8526
2009-12-07 09:40:00,16.13,16.19,16.11,16.14,134949.79181974038,5.9804,6.0026,5.973,5.9841,134949.7918
2009-12-07 09:45:00,16.14,16.23,16.13,16.23,269777.1246632378,5.9841,6.0175,5.9804,6.0175,269777.1247
2009-12-07 09:50:00,16.23,16.26,16.2,16.22,110702.91452363458,6.0175,6.0286,6.0063,6.0138,110702.9145
2009-12-07 09:55:00,16.22,16.22,16.15,16.15,138990.938035758,6.0138,6.0138,5.9878,5.9878,138990.938
2009-12-07 10:00:00,16.15,16.16,16.03,16.07,266225.814352192,5.9878,5.9915,5.9433,5.9581,266225.8144
2009-12-07 10:05:00,16.06,16.12,16.05,16.09,129561.5968650502,5.9544,5.9767,5.9507,5.9656,129561.5969
2009-12-07 10:10:00,16.09,16.21,16.08,16.19,179647.31814842028,5.9656,6.01,5.9618,6.0026,179647.3181
2009-12-07 10:15:00,16.19,16.2,16.14,16.2,111192.7504286064,6.0026,6.0063,5.9841,6.0063,111192.7504
2009-12-07 10:20:00,16.19,16.2,16.11,16.13,151114.3766838109,6.0026,6.0063,5.973,5.9804,151114.3767
2009-12-07 10:25:00,16.13,16.15,16.1,16.15,181729.12074455057,5.9804,5.9878,5.9693,5.9878,181729.1207
2009-12-07 10:30:00,16.15,16.17,16.11,16.11,246142.5422483468,5.9878,5.9952,5.973,5.973,246142.5422
2009-12-07 10:35:00,16.11,16.18,16.11,16.14,162380.6024981631,5.973,5.9989,5.973,5.9841,162380.6025
2009-12-07 10:40:00,16.14,16.15,16.1,16.15,128214.54812637766,5.9841,5.9878,5.9693,5.9878,128214.5481
2009-12-07 10:45:00,16.14,16.15,16.1,16.1,65148.175361253976,5.9841,5.9878,5.9693,5.9693,65148.1754
2009-12-07 10:50:00,16.11,16.14,16.1,16.11,141929.95346558903,5.973,5.9841,5.9693,5.973,141929.9535
2009-12-07 10:55:00,16.11,16.13,16.09,16.1,80822.92432035267,5.973,5.9804,5.9656,5.9693,80822.9243
2009-12-07 11:00:00,16.1,16.11,16.06,16.06,105192.26059270144,5.9693,5.973,5.9544,5.9544,105192.2606
2009-12-07 11:05:00,16.07,16.14,16.06,16.12,83639.48077394073,5.9581,5.9841,5.9544,5.9767,83639.4808
2009-12-07 11:10:00,16.12,16.13,16.07,16.07,118662.74797942687,5.9767,5.9804,5.9581,5.9581,118662.748
2009-12-07 11:15:00,16.07,16.09,16.06,16.06,60739.65221650746,5.9581,5.9656,5.9544,5.9544,60739.6522
2009-12-07 11:20:00,16.06,16.07,16.04,16.05,73597.84472201811,5.9544,5.9581,5.947,5.9507,73597.8447
2009-12-07 11:25:00,16.05,16.06,16.04,16.04,38084.74161156012,5.9507,5.9544,5.947,5.947,38084.7416
2009-12-07 11:30:00,16.04,16.07,16.04,16.05,56576.04702424687,5.947,5.9581,5.947,5.9507,56576.047
2009-12-07 11:35:00,16.06,16.08,16.04,16.04,114376.68381092334,5.9544,5.9618,5.947,5.947,114376.6838
2009-12-07 11:40:00,16.03,16.05,16.02,16.03,73597.84472201811,5.9433,5.9507,5.9396,5.9433,73597.8447
2009-12-07 11:45:00,16.03,16.05,16.02,16.03,99436.6887092824,5.9433,5.9507,5.9396,5.9433,99436.6887
2009-12-07 11:50:00,16.03,16.05,16.02,16.03,49228.50844966936,5.9433,5.9507,5.9396,5.9433,49228.5084
2009-12-07 11:55:00,16.03,16.04,16.02,16.02,68821.94464854273,5.9433,5.947,5.9396,5.9396,68821.9446
2009-12-07 12:00:00,16.03,16.03,16.01,16.02,33186.38256184178,5.9433,5.9433,5.9359,5.9396,33186.3826
2009-12-07 12:05:00,16.02,16.05,16.01,16.04,65148.175361253976,5.9396,5.9507,5.9359,5.947,65148.1754
2009-12-07 12:10:00,16.05,16.06,16.04,16.05,49840.80333088415,5.9507,5.9544,5.947,5.9507,49840.8033
2009-12-07 12:15:00,16.05,16.06,16.03,16.04,41146.21601763409,5.9507,5.9544,5.9433,5.947,41146.216
2009-12-07 12:20:00,16.03,16.04,16.0,16.03,108866.0298799902,5.9433,5.947,5.9322,5.9433,108866.0299
2009-12-07 12:25:00,16.03,16.03,16.01,16.03,37839.82365907421,5.9433,5.9433,5.9359,5.9433,37839.8237
2009-12-07 12:30:00,16.03,16.06,16.01,16.06,96375.2143032084,5.9433,5.9544,5.9359,5.9544,96375.2143
2009-12-07 12:35:00,16.06,16.14,16.06,16.1,119887.33774185646,5.9544,5.9841,5.9544,5.9693,119887.3377
2009-12-07 12:40:00,16.1,16.13,16.1,16.13,87680.62698995836,5.9693,5.9804,5.9693,5.9804,87680.627
2009-12-07 12:45:00,16.14,16.17,16.13,16.13,128459.46607886357,5.9841,5.9952,5.9804,5.9804,128459.4661
2009-12-07 12:50:00,16.14,16.14,16.1,16.11,137888.80724957137,5.9841,5.9841,5.9693,5.973,137888.8072
2009-12-07 12:55:00,16.1,16.12,16.1,16.1,103845.2118540289,5.9693,5.9767,5.9693,5.9693,103845.2119
2009-12-07 13:00:00,16.1,16.13,16.1,16.12,50085.72128337007,5.9693,5.9804,5.9693,5.9767,50085.7213
2009-12-07 13:05:00,16.12,16.14,16.1,16.14,77638.99093803576,5.9767,5.9841,5.9693,5.9841,77638.9909
2009-12-07 13:10:00,16.14,16.19,16.14,16.19,60739.65221650746,5.9841,6.0026,5.9841,6.0026,60739.6522
2009-12-07 13:15:00,16.19,16.21,16.14,16.14,130908.64560372276,6.0026,6.01,5.9841,5.9841,130908.6456
2009-12-07 13:20:00,16.14,16.16,16.13,16.14,131153.56355620865,5.9841,5.9915,5.9804,5.9841,131153.5636
2009-12-07 13:25:00,16.14,16.15,16.12,16.14,98579.47587558167,5.9841,5.9878,5.9767,5.9841,98579.4759
2009-12-07 13:30:00,16.14,16.15,16.13,16.14,65638.0112662258,5.9841,5.9878,5.9804,5.9841,65638.0113
2009-12-07 13:35:00,16.14,16.18,16.14,16.18,143154.5432280186,5.9841,5.9989,5.9841,5.9989,143154.5432
2009-12-07 13:40:00,16.19,16.21,16.18,16.2,75067.35243693362,6.0026,6.01,5.9989,6.0063,75067.3524
2009-12-07 13:45:00,16.21,16.22,16.19,16.19,30247.36713201077,6.01,6.0138,6.0026,6.0026,30247.3671
2009-12-07 13:50:00,16.19,16.2,16.17,16.19,84741.61156012735,6.0026,6.0063,5.9952,6.0026,84741.6116
2009-12-07 13:55:00,16.18,16.19,16.14,16.16,141440.1175606172,5.9989,6.0026,5.9841,5.9915,141440.1176
2009-12-07 14:00:00,16.16,16.18,16.14,16.17,29635.07225079598,5.9915,5.9989,5.9841,5.9952,29635.0723
2009-12-07 14:05:00,16.16,16.19,16.16,16.17,43472.936566250304,5.9915,6.0026,5.9915,5.9952,43472.9366
2009-12-07 14:10:00,16.17,16.17,16.16,16.16,9184.423218221897,5.9952,5.9952,5.9915,5.9915,9184.4232
2009-12-07 14:15:00,16.16,16.19,16.16,16.17,64413.42150379622,5.9915,6.0026,5.9915,5.9952,64413.4215
2009-12-07 14:20:00,16.17,16.18,16.14,16.14,48126.37766348273,5.9952,5.9989,5.9841,5.9841,48126.3777
2009-12-07 14:25:00,16.14,16.16,16.13,16.15,55596.3752143032,5.9841,5.9915,5.9804,5.9878,55596.3752
2009-12-07 14:30:00,16.15,16.16,16.12,16.14,132378.15331863824,5.9878,5.9915,5.9767,5.9841,132378.1533
2009-12-07 14:35:00,16.14,16.14,16.08,16.1,67107.51898114131,5.9841,5.9841,5.9618,5.9693,67107.519
2009-12-07 14:40:00,16.1,16.1,16.07,16.07,48371.29561596864,5.9693,5.9693,5.9581,5.9581,48371.2956
2009-12-07 14:45:00,16.06,16.07,16.04,16.05,70781.28826843007,5.9544,5.9581,5.947,5.9507,70781.2883
2009-12-07 14:50:00,16.05,16.05,16.01,16.04,68087.19079108498,5.9507,5.9507,5.9359,5.947,68087.1908
2009-12-07 14:55:00,16.04,16.1,16.04,16.09,152583.88439872643,5.947,5.9693,5.947,5.9656,152583.8844
2009-12-07 15:00:00,16.1,16.12,16.06,16.1,116948.32231202548,5.9693,5.9767,5.9544,5.9693,116948.3223
2009-12-07 15:05:00,16.1,16.11,16.09,16.11,34410.972324271366,5.9693,5.973,5.9656,5.973,34410.9723
2009-12-07 15:10:00,16.12,16.14,16.11,16.12,108743.57090374724,5.9767,5.9841,5.973,5.9767,108743.5709
2009-12-07 15:15:00,16.13,16.13,16.1,16.1,54494.24442811657,5.9804,5.9804,5.9693,5.9693,54494.2444
2009-12-07 15:20:00,16.1,16.11,16.09,16.09,47514.082782267935,5.9693,5.973,5.9656,5.9656,47514.0828
2009-12-07 15:25:00,16.09,16.1,16.06,16.08,41391.133970120005,5.9656,5.9693,5.9544,5.9618,41391.134
2009-12-07 15:30:00,16.08,16.14,16.07,16.13,93926.03477834925,5.9618,5.9841,5.9581,5.9804,93926.0348
2009-12-07 15:35:00,16.13,16.13,16.1,16.1,69801.6164584864,5.9804,5.9804,5.9693,5.9693,69801.6165
2009-12-07 15:40:00,16.1,16.14,16.1,16.13,177810.4335047759,5.9693,5.9841,5.9693,5.9804,177810.4335
2009-12-07 15:45:00,16.14,16.14,16.05,16.07,323169.23830516776,5.9841,5.9841,5.9507,5.9581,323169.2383
2009-12-07 15:50:00,16.07,16.11,16.06,16.1,151726.6715650257,5.9581,5.973,5.9544,5.9693,151726.6716
2009-12-07 15:55:00,16.11,16.12,16.1,16.11,164584.86407053637,5.973,5.9767,5.9693,5.973,164584.8641
2009-12-08 09:30:00,15.88,16.07,15.88,15.96,84496.69360764143,5.8877,5.9581,5.8877,5.9174,84496.6936
2009-12-08 09:35:00,15.95,15.95,15.89,15.92,123928.48395787412,5.9136,5.9136,5.8914,5.9025,123928.484
2009-12-08 09:40:00,15.92,15.96,15.9,15.92,145358.80480039187,5.9025,5.9174,5.8951,5.9025,145358.8048
2009-12-08 09:45:00,15.92,15.94,15.91,15.92,120499.63262307126,5.9025,5.9099,5.8988,5.9025,120499.6326
2009-12-08 09:50:00,15.93,15.94,15.89,15.92,115356.355620867,5.9062,5.9099,5.8914,5.9025,115356.3556
2009-12-08 09:55:00,15.92,15.92,15.89,15.9,101396.03232916971,5.9025,5.9025,5.8914,5.8951,101396.0323
2009-12-08 10:00:00,15.89,15.9,15.85,15.87,126867.49938770512,5.8914,5.8951,5.8766,5.884,126867.4994
2009-12-08 10:05:00,15.87,15.89,15.85,15.87,58290.47269164829,5.884,5.8914,5.8766,5.884,58290.4727
2009-12-08 10:10:00,15.87,15.88,15.85,15.86,61107.02914523634,5.884,5.8877,5.8766,5.8803,61107.0291
2009-12-08 10:15:00,15.86,15.92,15.86,15.92,78373.7447954935,5.8803,5.9025,5.8803,5.9025,78373.7448
2009-12-08 10:20:00,15.93,15.97,15.92,15.92,82169.97305902521,5.9062,5.9211,5.9025,5.9025,82169.9731
2009-12-08 10:25:00,15.92,15.92,15.89,15.89,35145.726181729115,5.9025,5.9025,5.8914,5.8914,35145.7262
2009-12-08 10:30:00,15.9,15.92,15.89,15.89,71883.4190546167,5.8951,5.9025,5.8914,5.8914,71883.4191
2009-12-08 10:35:00,15.89,15.91,15.87,15.9,48003.91868723977,5.8914,5.8988,5.884,5.8951,48003.9187
2009-12-08 10:40:00,15.9,15.92,15.89,15.92,54616.703404359534,5.8951,5.9025,5.8914,5.9025,54616.7034
2009-12-08 10:45:00,15.92,15.93,15.9,15.92,59270.14450159196,5.9025,5.9062,5.8951,5.9025,59270.1445
2009-12-08 10:50:00,15.91,15.92,15.86,15.87,100171.44256674014,5.8988,5.9025,5.8803,5.884,100171.4426
2009-12-08 10:55:00,15.87,15.88,15.84,15.87,59147.68552534901,5.884,5.8877,5.8729,5.884,59147.6855
2009-12-08 11:00:00,15.87,15.94,15.87,15.92,44207.69042370805,5.884,5.9099,5.884,5.9025,44207.6904
2009-12-08 11:05:00,15.93,15.97,15.92,15.97,49473.42640215527,5.9062,5.9211,5.9025,5.9211,49473.4264
2009-12-08 11:10:00,15.96,15.96,15.93,15.95,74087.68062698995,5.9174,5.9174,5.9062,5.9136,74087.6806
2009-12-08 11:15:00,15.94,15.96,15.9,15.9,30737.20303698261,5.9099,5.9174,5.8951,5.8951,30737.203
2009-12-08 11:20:00,15.91,15.92,15.88,15.92,25226.54910604947,5.8988,5.9025,5.8877,5.9025,25226.5491
2009-12-08 11:25:00,15.92,15.94,15.92,15.92,51310.31104579965,5.9025,5.9099,5.9025,5.9025,51310.311
2009-12-08 11:30:00,15.93,15.93,15.91,15.92,40166.54420769042,5.9062,5.9062,5.8988,5.9025,40166.5442
2009-12-08 11:35:00,15.91,15.93,15.9,15.92,64290.96252755327,5.8988,5.9062,5.8951,5.9025,64290.9625
2009-12-08 11:40:00,15.93,15.98,15.92,15.96,77271.61400930688,5.9062,5.9248,5.9025,5.9174,77271.614
2009-12-08 11:45:00,15.96,15.96,15.94,15.96,30982.120989468527,5.9174,5.9174,5.9099,5.9174,30982.121
2009-12-08 11:50:00,15.96,15.96,15.93,15.94,71026.20622091599,5.9174,5.9174,5.9062,5.9099,71026.2062
2009-12-08 11:55:00,15.95,15.95,15.9,15.94,82169.97305902521,5.9136,5.9136,5.8951,5.9099,82169.9731
2009-12-08 12:00:00,15.94,15.95,15.92,15.93,35513.103110458,5.9099,5.9136,5.9025,5.9062,35513.1031
2009-12-08 12:05:00,15.93,15.95,15.92,15.94,41023.75704139113,5.9062,5.9136,5.9025,5.9099,41023.757
2009-12-08 12:10:00,15.94,15.95,15.92,15.94,57678.1778104335,5.9099,5.9136,5.9025,5.9099,57678.1778
2009-12-08 12:15:00,15.94,15.96,15.94,15.95,34778.34925300024,5.9099,5.9174,5.9099,5.9136,34778.3493
2009-12-08 12:20:00,15.95,15.96,15.93,15.96,25104.090129806515,5.9136,5.9174,5.9062,5.9174,25104.0901
2009-12-08 12:25:00,15.96,15.96,15.91,15.92,53881.949546901786,5.9174,5.9174,5.8988,5.9025,53881.9495
2009-12-08 12:30:00,15.93,15.95,15.92,15.94,48126.37766348273,5.9062,5.9136,5.9025,5.9099,48126.3777
2009-12-08 12:35:00,15.94,15.94,15.91,15.92,51555.22899828557,5.9099,5.9099,5.8988,5.9025,51555.229
2009-12-08 12:40:00,15.93,15.94,15.92,15.93,62454.07788390889,5.9062,5.9099,5.9025,5.9062,62454.0779
2009-12-08 12:45:00,15.93,15.95,15.92,15.92,39554.24932647563,5.9062,5.9136,5.9025,5.9025,39554.2493
2009-12-08 12:50:00,15.92,15.93,15.91,15.92,79475.87558168013,5.9025,5.9062,5.8988,5.9025,79475.8756
2009-12-08 12:55:00,15.92,15.97,15.92,15.97,47759.000734753856,5.9025,5.9211,5.9025,5.9211,47759.0007
2009-12-08 13:00:00,15.97,16.0,15.96,15.96,70168.99338721528,5.9211,5.9322,5.9174,5.9174,70168.9934
2009-12-08 13:05:00,15.96,15.96,15.94,15.96,33186.38256184178,5.9174,5.9174,5.9099,5.9174,33186.3826
2009-12-08 13:10:00,15.95,15.95,15.9,15.92,55841.29316678912,5.9136,5.9136,5.8951,5.9025,55841.2932
2009-12-08 13:15:00,15.92,15.93,15.92,15.92,22165.074699975507,5.9025,5.9062,5.9025,5.9025,22165.0747
2009-12-08 13:20:00,15.92,15.94,15.89,15.9,67842.27283859906,5.9025,5.9099,5.8914,5.8951,67842.2728
2009-12-08 13:25:00,15.9,15.92,15.88,15.89,54126.8674993877,5.8951,5.9025,5.8877,5.8914,54126.8675
2009-12-08 13:30:00,15.89,15.93,15.89,15.91,62698.9958363948,5.8914,5.9062,5.8914,5.8988,62698.9958
2009-12-08 13:35:00,15.91,15.93,15.89,15.9,67964.73181484202,5.8988,5.9062,5.8914,5.8951,67964.7318
2009-12-08 13:40:00,15.9,15.94,15.89,15.91,68332.1087435709,5.8951,5.9099,5.8914,5.8988,68332.1087
2009-12-08 13:45:00,15.9,15.92,15.89,15.91,48738.672544697525,5.8951,5.9025,5.8914,5.8988,48738.6725
2009-12-08 13:50:00,15.91,15.91,15.88,15.91,33921.13641929953,5.8988,5.8988,5.8877,5.8988,33921.1364
2009-12-08 13:55:00,15.9,15.91,15.88,15.9,38941.95444526083,5.8951,5.8988,5.8877,5.8951,38941.9544
2009-12-08 14:00:00,15.9,15.9,15.88,15.89,53024.73671320108,5.8951,5.8951,5.8877,5.8914,53024.7367
2009-12-08 14:05:00,15.9,15.92,15.89,15.92,40656.38011266226,5.8951,5.9025,5.8914,5.9025,40656.3801
2009-12-08 14:10:00,15.92,15.92,15.89,15.92,53637.031594415865,5.9025,5.9025,5.8914,5.9025,53637.0316
2009-12-08 14:15:00,15.92,15.92,15.89,15.9,51677.687974528526,5.9025,5.9025,5.8914,5.8951,51677.688
2009-12-08 14:20:00,15.9,15.91,15.87,15.88,100048.98359049716,5.8951,5.8988,5.884,5.8877,100048.9836
2009-12-08 14:25:00,15.88,15.89,15.86,15.87,66495.22409992652,5.8877,5.8914,5.8803,5.884,66495.2241
2009-12-08 14:30:00,15.87,15.89,15.87,15.88,30737.20303698261,5.884,5.8914,5.884,5.8877,30737.203
2009-12-08 14:35:00,15.87,15.88,15.86,15.87,79108.49865295125,5.884,5.8877,5.8803,5.884,79108.4987
2009-12-08 14:40:00,15.86,15.88,15.86,15.86,32329.16972814107,5.8803,5.8877,5.8803,5.8803,32329.1697
2009-12-08 14:45:00,15.87,15.87,15.86,15.86,47391.62380602498,5.884,5.884,5.8803,5.8803,47391.6238
2009-12-08 14:50:00,15.86,15.87,15.82,15.83,92701.44501591966,5.8803,5.884,5.8654,5.8692,92701.445
2009-12-08 14:55:00,15.83,15.85,15.82,15.84,149399.9510164095,5.8692,5.8766,5.8654,5.8729,149399.951
2009-12-08 15:00:00,15.85,15.85,15.83,15.83,60494.73426402155,5.8766,5.8766,5.8692,5.8692,60494.7343
2009-12-08 15:05:00,15.83,15.84,15.81,15.83,139358.3149644869,5.8692,5.8729,5.8617,5.8692,139358.315
2009-12-08 15:10:00,15.84,15.87,15.83,15.84,97477.34508939504,5.8729,5.884,5.8692,5.8729,97477.3451
2009-12-08 15:15:00,15.85,15.86,15.81,15.81,144011.75606171932,5.8766,5.8803,5.8617,5.8617,144011.7561
2009-12-08 15:20:00,15.81,15.83,15.79,15.83,91844.23218221896,5.8617,5.8692,5.8543,5.8692,91844.2322
2009-12-08 15:25:00,15.83,15.83,15.81,15.83,142174.87141807494,5.8692,5.8692,5.8617,5.8692,142174.8714
2009-12-08 15:30:00,15.83,15.84,15.81,15.83,221650.7469997551,5.8692,5.8729,5.8617,5.8692,221650.747
2009-12-08 15:35:00,15.83,15.85,15.83,15.83,120377.1736468283,5.8692,5.8766,5.8692,5.8692,120377.1736
2009-12-08 15:40:00,15.83,15.87,15.83,15.87,90619.64241978936,5.8692,5.884,5.8692,5.884,90619.6424
2009-12-08 15:45:00,15.87,15.88,15.87,15.88,127847.17119764876,5.884,5.8877,5.884,5.8877,127847.1712
2009-12-08 15:50:00,15.87,15.88,15.86,15.87,181361.74381582168,5.884,5.8877,5.8803,5.884,181361.7438
2009-12-08 15:55:00,15.87,15.87,15.87,15.87,278226.7940240019,5.884,5.884,5.884,5.884,278226.794
2009-12-09 09:30:00,15.85,15.98,15.85,15.87,77883.90889052166,5.91,5.9585,5.91,5.9175,77883.9089
2009-12-09 09:35:00,15.87,15.87,15.74,15.81,78741.12172422238,5.9175,5.9175,5.869,5.8951,78741.1217
2009-12-09 09:40:00,15.8,15.83,15.75,15.77,65148.175361253976,5.8914,5.9025,5.8727,5.8802,65148.1754
2009-12-09 09:45:00,15.78,15.81,15.74,15.76,69066.86260102865,5.8839,5.8951,5.869,5.8764,69066.8626
2009-12-09 09:50:00,15.75,15.82,15.75,15.81,96252.75532696546,5.8727,5.8988,5.8727,5.8951,96252.7553
2009-12-09 09:55:00,15.81,15.84,15.81,15.83,50820.47514082782,5.8951,5.9063,5.8951,5.9025,50820.4751
2009-12-09 10:00:00,15.84,15.87,15.83,15.84,72985.54984080333,5.9063,5.9175,5.9025,5.9063,72985.5498
2009-12-09 10:05:00,15.83,15.86,15.83,15.85,32451.628704384028,5.9025,5.9137,5.9025,5.91,32451.6287
2009-12-09 10:10:00,15.85,15.86,15.8,15.8,36247.856967915744,5.91,5.9137,5.8914,5.8914,36247.857
2009-12-09 10:15:00,15.79,15.82,15.78,15.8,47391.62380602498,5.8876,5.8988,5.8839,5.8914,47391.6238
2009-12-09 10:20:00,15.8,15.83,15.78,15.8,31839.33382316924,5.8914,5.9025,5.8839,5.8914,31839.3338
2009-12-09 10:25:00,15.8,15.86,15.8,15.86,35513.103110458,5.8914,5.9137,5.8914,5.9137,35513.1031
2009-12-09 10:30:00,15.87,15.9,15.76,15.86,185892.7259368112,5.9175,5.9286,5.8764,5.9137,185892.7259
2009-12-09 10:35:00,15.86,15.89,15.83,15.88,53269.65466568699,5.9137,5.9249,5.9025,5.9212,53269.6547
2009-12-09 10:40:00,15.89,15.95,15.88,15.94,49106.0494734264,5.9249,5.9473,5.9212,5.9436,49106.0495
2009-12-09 10:45:00,15.93,15.99,15.92,15.99,114744.0607396522,5.9398,5.9622,5.9361,5.9622,114744.0607
2009-12-09 10:50:00,15.99,16.01,15.92,15.93,56208.670095518,5.9622,5.9697,5.9361,5.9398,56208.6701
2009-12-09 10:55:00,15.93,15.96,15.89,15.9,81312.76022532451,5.9398,5.951,5.9249,5.9286,81312.7602
2009-12-09 11:00:00,15.9,15.94,15.9,15.93,55718.83419054616,5.9286,5.9436,5.9286,5.9398,55718.8342
2009-12-09 11:05:00,15.93,15.98,15.93,15.97,58412.93166789125,5.9398,5.9585,5.9398,5.9547,58412.9317
2009-12-09 11:10:00,15.97,15.97,15.92,15.94,77394.07298554984,5.9547,5.9547,5.9361,5.9436,77394.073
2009-12-09 11:15:00,15.94,15.96,15.94,15.95,43228.01861376438,5.9436,5.951,5.9436,5.9473,43228.0186
2009-12-09 11:20:00,15.95,15.96,15.94,15.95,49473.42640215527,5.9473,5.951,5.9436,5.9473,49473.4264
2009-12-09 11:25:00,15.95,15.95,15.91,15.92,40656.38011266226,5.9473,5.9473,5.9324,5.9361,40656.3801
2009-12-09 11:30:00,15.92,15.94,15.89,15.9,70413.9113397012,5.9361,5.9436,5.9249,5.9286,70413.9113
2009-12-09 11:35:00,15.89,15.9,15.87,15.89,91109.4783247612,5.9249,5.9286,5.9175,5.9249,91109.4783
2009-12-09 11:40:00,15.9,15.93,15.89,15.93,27553.269654665684,5.9286,5.9398,5.9249,5.9398,27553.2697
2009-12-09 11:45:00,15.92,15.92,15.9,15.9,22409.992652461424,5.9361,5.9361,5.9286,5.9286,22409.9927
2009-12-09 11:50:00,15.9,15.93,15.89,15.92,42615.7237325496,5.9286,5.9398,5.9249,5.9361,42615.7237
2009-12-09 11:55:00,15.92,15.94,15.91,15.91,31594.41587068332,5.9361,5.9436,5.9324,5.9324,31594.4159
2009-12-09 12:00:00,15.91,15.92,15.85,15.85,31227.038941954444,5.9324,5.9361,5.91,5.91,31227.0389
2009-12-09 12:05:00,15.85,15.87,15.82,15.83,51555.22899828557,5.91,5.9175,5.8988,5.9025,51555.229
2009-12-09 12:10:00,15.83,15.83,15.81,15.82,43962.77247122214,5.9025,5.9025,5.8951,5.8988,43962.7725
2009-12-09 12:15:00,15.81,15.81,15.78,15.78,36492.77492040167,5.8951,5.8951,5.8839,5.8839,36492.7749
2009-12-09 12:20:00,15.78,15.78,15.74,15.75,103232.9169728141,5.8839,5.8839,5.869,5.8727,103232.917
2009-12-09 12:25:00,15.75,15.79,15.74,15.79,82904.72691648298,5.8727,5.8876,5.869,5.8876,82904.7269
2009-12-09 12:30:00,15.78,15.8,15.78,15.78,56576.04702424687,5.8839,5.8914,5.8839,5.8839,56576.047
2009-12-09 12:35:00,15.78,15.79,15.74,15.74,60739.65221650746,5.8839,5.8876,5.869,5.869,60739.6522
2009-12-09 12:40:00,15.74,15.74,15.67,15.67,52902.27773695812,5.869,5.869,5.8429,5.8429,52902.2777
2009-12-09 12:45:00,15.68,15.72,15.66,15.7,84496.69360764143,5.8466,5.8615,5.8391,5.8541,84496.6936
2009-12-09 12:50:00,15.71,15.72,15.7,15.7,46411.95199608131,5.8578,5.8615,5.8541,5.8541,46411.952
2009-12-09 12:55:00,15.7,15.74,15.7,15.73,40656.38011266226,5.8541,5.869,5.8541,5.8652,40656.3801
2009-12-09 13:00:00,15.74,15.74,15.67,15.68,76169.48322312025,5.869,5.869,5.8429,5.8466,76169.4832
2009-12-09 13:05:00,15.69,15.7,15.65,15.7,50820.47514082782,5.8503,5.8541,5.8354,5.8541,50820.4751
2009-12-09 13:10:00,15.7,15.75,15.69,15.74,29022.77736958119,5.8541,5.8727,5.8503,5.869,29022.7774
2009-12-09 13:15:00,15.75,15.75,15.73,15.74,23022.28753367621,5.8727,5.8727,5.8652,5.869,23022.2875
2009-12-09 13:20:00,15.74,15.74,15.7,15.7,63066.37276512368,5.869,5.869,5.8541,5.8541,63066.3728
2009-12-09 13:25:00,15.7,15.71,15.68,15.7,49350.96742591231,5.8541,5.8578,5.8466,5.8541,49350.9674
2009-12-09 13:30:00,15.7,15.71,15.68,15.68,50330.63923585598,5.8541,5.8578,5.8466,5.8466,50330.6392
2009-12-09 13:35:00,15.68,15.71,15.68,15.71,63678.66764633847,5.8466,5.8578,5.8466,5.8578,63678.6676
2009-12-09 13:40:00,15.7,15.72,15.65,15.65,153563.55620867008,5.8541,5.8615,5.8354,5.8354,153563.5562
2009-12-09 13:45:00,15.67,15.69,15.63,15.64,67719.81386235611,5.8429,5.8503,5.828,5.8317,67719.8139
2009-12-09 13:50:00,15.65,15.69,15.65,15.66,32329.16972814107,5.8354,5.8503,5.8354,5.8391,32329.1697
2009-12-09 13:55:00,15.66,15.67,15.63,15.65,54004.408523144746,5.8391,5.8429,5.828,5.8354,54004.4085
2009-12-09 14:00:00,15.65,15.69,15.65,15.68,71271.1241734019,5.8354,5.8503,5.8354,5.8466,71271.1242
2009-12-09 14:05:00,15.69,15.72,15.68,15.7,103232.9169728141,5.8503,5.8615,5.8466,5.8541,103232.917
2009-12-09 14:10:00,15.71,15.71,15.69,15.69,47881.45971099681,5.8578,5.8578,5.8503,5.8503,47881.4597
2009-12-09 14:15:00,15.69,15.71,15.69,15.7,34288.513348028406,5.8503,5.8578,5.8503,5.8541,34288.5133
2009-12-09 14:20:00,15.7,15.74,15.7,15.72,122581.43521920156,5.8541,5.869,5.8541,5.8615,122581.4352
2009-12-09 14:25:00,15.73,15.73,15.7,15.7,49718.3443546412,5.8652,5.8652,5.8541,5.8541,49718.3444
2009-12-09 14:30:00,15.71,15.74,15.71,15.72,60249.81631153563,5.8578,5.869,5.8578,5.8615,60249.8163
2009-12-09 14:35:00,15.72,15.75,15.72,15.74,99069.3117805535,5.8615,5.8727,5.8615,5.869,99069.3118
2009-12-09 14:40:00,15.74,15.75,15.74,15.75,58168.01371540534,5.869,5.8727,5.869,5.8727,58168.0137
2009-12-09 14:45:00,15.75,15.76,15.74,15.76,28410.4824883664,5.8727,5.8764,5.869,5.8764,28410.4825
2009-12-09 14:50:00,15.76,15.76,15.74,15.74,72495.71393583149,5.8764,5.8764,5.869,5.869,72495.7139
2009-12-09 14:55:00,15.74,15.75,15.72,15.73,66372.76512368357,5.869,5.8727,5.8615,5.8652,66372.7651
2009-12-09 15:00:00,15.73,15.74,15.72,15.73,102130.78618662748,5.8652,5.869,5.8615,5.8652,102130.7862
2009-12-09 15:05:00,15.73,15.76,15.73,15.75,153930.93313739897,5.8652,5.8764,5.8652,5.8727,153930.9331
2009-12-09 15:10:00,15.75,15.78,15.74,15.77,128704.38403134947,5.8727,5.8839,5.869,5.8802,128704.384
2009-12-09 15:15:00,15.76,15.79,15.74,15.78,116458.48640705364,5.8764,5.8876,5.869,5.8839,116458.4864
2009-12-09 15:20:00,15.78,15.82,15.78,15.8,131276.0225324516,5.8839,5.8988,5.8839,5.8914,131276.0225
2009-12-09 15:25:00,15.81,15.81,15.78,15.78,76659.31912809209,5.8951,5.8951,5.8839,5.8839,76659.3191
2009-12-09 15:30:00,15.78,15.78,15.75,15.76,252755.3269654665,5.8839,5.8839,5.8727,5.8764,252755.327
2009-12-09 15:35:00,15.76,15.78,15.75,15.77,81557.67817781043,5.8764,5.8839,5.8727,5.8802,81557.6782
2009-12-09 15:40:00,15.76,15.78,15.76,15.78,133725.2020573108,5.8764,5.8839,5.8764,5.8839,133725.2021
2009-12-09 15:45:00,15.78,15.8,15.78,15.8,110335.5375949057,5.8839,5.8914,5.8839,5.8914,110335.5376
2009-12-09 15:50:00,15.8,15.81,15.78,15.78,251775.6551555229,5.8914,5.8951,5.8839,5.8839,251775.6552
2009-12-09 15:55:00,15.79,15.81,15.78,15.8,211486.6519715895,5.8876,5.8951,5.8839,5.8914,211486.652
2009-12-10 09:30:00,15.96,16.07,15.96,15.99,135684.54567719813,5.951,5.992,5.951,5.9622,135684.5457
2009-12-10 09:35:00,15.99,15.99,15.89,15.96,84864.07053637032,5.9622,5.9622,5.9249,5.951,84864.0705
2009-12-10 09:40:00,15.98,16.0,15.92,15.93,122336.51726671564,5.9585,5.9659,5.9361,5.9398,122336.5173
2009-12-10 09:45:00,15.93,15.96,15.92,15.96,112784.71711976489,5.9398,5.951,5.9361,5.951,112784.7171
2009-12-10 09:50:00,15.96,15.99,15.92,15.92,112907.17609600782,5.951,5.9622,5.9361,5.9361,112907.1761
2009-12-10 09:55:00,15.92,15.94,15.88,15.88,113397.01200097968,5.9361,5.9436,5.9212,5.9212,113397.012
2009-12-10 10:00:00,15.89,15.92,15.87,15.88,115356.355620867,5.9249,5.9361,5.9175,5.9212,115356.3556
2009-12-10 10:05:00,15.88,15.89,15.85,15.86,92701.44501591966,5.9212,5.9249,5.91,5.9137,92701.445
2009-12-10 10:10:00,15.87,15.89,15.81,15.83,108131.27602253245,5.9175,5.9249,5.8951,5.9025,108131.276
2009-12-10 10:15:00,15.84,15.87,15.82,15.83,142542.2483468038,5.9063,5.9175,5.8988,5.9025,142542.2483
2009-12-10 10:20:00,15.82,15.87,15.79,15.86,96130.2963507225,5.8988,5.9175,5.8876,5.9137,96130.2964
2009-12-10 10:25:00,15.87,15.88,15.83,15.87,97967.18099436688,5.9175,5.9212,5.9025,5.9175,97967.181
2009-12-10 10:30:00,15.87,16.01,15.86,15.96,208057.80063678665,5.9175,5.9697,5.9137,5.951,208057.8006
2009-12-10 10:35:00,15.96,16.01,15.96,15.98,97109.96816066618,5.951,5.9697,5.951,5.9585,97109.9682
2009-12-10 10:40:00,15.98,16.03,15.96,15.97,87190.79108498653,5.9585,5.9771,5.951,5.9547,87190.7911
2009-12-10 10:45:00,15.97,16.01,15.96,15.99,87435.70903747244,5.9547,5.9697,5.951,5.9622,87435.709
2009-12-10 10:50:00,16.0,16.03,15.97,15.99,102620.6220915993,5.9659,5.9771,5.9547,5.9622,102620.6221
2009-12-10 10:55:00,15.99,16.01,15.97,16.01,81067.84227283859,5.9622,5.9697,5.9547,5.9697,81067.8423
2009-12-10 11:00:00,16.0,16.01,15.98,16.01,54494.24442811657,5.9659,5.9697,5.9585,5.9697,54494.2444
2009-12-10 11:05:00,16.01,16.01,15.97,15.98,37594.90570658829,5.9697,5.9697,5.9547,5.9585,37594.9057
2009-12-10 11:10:00,15.99,15.99,15.94,15.95,41268.67499387705,5.9622,5.9622,5.9436,5.9473,41268.675
2009-12-10 11:15:00,15.94,16.01,15.94,16.01,100783.73744795492,5.9436,5.9697,5.9436,5.9697,100783.7374
2009-12-10 11:20:00,16.0,16.01,15.97,15.97,42983.10066127847,5.9659,5.9697,5.9547,5.9547,42983.1007
2009-12-10 11:25:00,15.98,15.99,15.96,15.97,62331.61890766593,5.9585,5.9622,5.951,5.9547,62331.6189
2009-12-10 11:30:00,15.98,15.98,15.95,15.96,56331.12907176096,5.9585,5.9585,5.9473,5.951,56331.1291
2009-12-10 11:35:00,15.96,15.98,15.94,15.94,62821.45481263776,5.951,5.9585,5.9436,5.9436,62821.4548
2009-12-10 11:40:00,15.95,15.96,15.92,15.96,57065.88292921871,5.9473,5.951,5.9361,5.951,57065.8829
2009-12-10 11:45:00,15.95,15.96,15.92,15.92,67842.27283859906,5.9473,5.951,5.9361,5.9361,67842.2728
2009-12-10 11:50:00,15.92,15.92,15.89,15.92,65025.716385011016,5.9361,5.9361,5.9249,5.9361,65025.7164
2009-12-10 11:55:00,15.91,15.93,15.9,15.92,64290.96252755327,5.9324,5.9398,5.9286,5.9361,64290.9625
2009-12-10 12:00:00,15.92,15.96,15.92,15.96,50330.63923585598,5.9361,5.951,5.9361,5.951,50330.6392
2009-12-10 12:05:00,15.96,15.99,15.95,15.95,73475.38574577516,5.951,5.9622,5.9473,5.9473,73475.3857
2009-12-10 12:10:00,15.96,15.96,15.94,15.94,39064.41342150379,5.951,5.951,5.9436,5.9436,39064.4134
2009-12-10 12:15:00,15.94,15.94,15.92,15.92,91109.4783247612,5.9436,5.9436,5.9361,5.9361,91109.4783
2009-12-10 12:20:00,15.92,15.92,15.88,15.89,70781.28826843007,5.9361,5.9361,5.9212,5.9249,70781.2883
2009-12-10 12:25:00,15.88,15.92,15.88,15.91,39186.87239774675,5.9212,5.9361,5.9212,5.9324,39186.8724
2009-12-10 12:30:00,15.91,15.95,15.9,15.95,39799.16727896155,5.9324,5.9473,5.9286,5.9473,39799.1673
2009-12-10 12:35:00,15.94,15.96,15.92,15.96,55228.99828557433,5.9436,5.951,5.9361,5.951,55228.9983
2009-12-10 12:40:00,15.96,15.96,15.93,15.96,49473.42640215527,5.951,5.951,5.9398,5.951,49473.4264
2009-12-10 12:45:00,15.95,16.0,15.95,16.0,65393.09331373989,5.9473,5.9659,5.9473,5.9659,65393.0933
2009-12-10 12:50:00,16.0,16.01,15.98,15.99,69801.6164584864,5.9659,5.9697,5.9585,5.9622,69801.6165
2009-12-10 12:55:00,15.99,16.0,15.99,15.99,18491.30541268675,5.9622,5.9659,5.9622,5.9622,18491.3054
2009-12-10 13:00:00,15.99,16.0,15.94,15.95,61351.94709772226,5.9622,5.9659,5.9436,5.9473,61351.9471
2009-12-10 13:05:00,15.95,15.98,15.92,15.93,69434.23952975753,5.9473,5.9585,5.9361,5.9398,69434.2395
2009-12-10 13:10:00,15.92,15.94,15.9,15.92,73352.9267695322,5.9361,5.9436,5.9286,5.9361,73352.9268
2009-12-10 13:15:00,15.92,15.93,15.91,15.91,74699.97550820475,5.9361,5.9398,5.9324,5.9324,74699.9755
2009-12-10 13:20:00,15.91,15.93,15.9,15.92,69434.23952975753,5.9324,5.9398,5.9286,5.9361,69434.2395
2009-12-10 13:25:00,15.92,15.93,15.91,15.93,43840.31349497918,5.9361,5.9398,5.9324,5.9398,43840.3135
2009-12-10 13:30:00,15.93,15.95,15.92,15.93,41268.67499387705,5.9398,5.9473,5.9361,5.9398,41268.675
2009-12-10 13:35:00,15.94,15.96,15.93,15.96,33431.3005143277,5.9436,5.951,5.9398,5.951,33431.3005
2009-12-10 13:40:00,15.96,15.97,15.92,15.95,50330.63923585598,5.951,5.9547,5.9361,5.9473,50330.6392
2009-12-10 13:45:00,15.96,15.96,15.93,15.95,48371.29561596864,5.951,5.951,5.9398,5.9473,48371.2956
2009-12-10 13:50:00,15.96,15.96,15.94,15.96,56943.42395297575,5.951,5.951,5.9436,5.951,56943.424
2009-12-10 13:55:00,15.96,16.01,15.96,16.0,53269.65466568699,5.951,5.9697,5.951,5.9659,53269.6547
2009-12-10 14:00:00,16.01,16.01,15.98,16.0,56331.12907176096,5.9697,5.9697,5.9585,5.9659,56331.1291
2009-12-10 14:05:00,16.0,16.01,15.99,16.01,37962.28263531717,5.9659,5.9697,5.9622,5.9697,37962.2826
2009-12-10 14:10:00,16.0,16.01,15.98,16.01,62086.70095518001,5.9659,5.9697,5.9585,5.9697,62086.701
2009-12-10 14:15:00,16.01,16.01,16.0,16.0,25593.926034778346,5.9697,5.9697,5.9659,5.9659,25593.926
2009-12-10 14:20:00,16.01,16.01,15.99,16.0,101273.57335292676,5.9697,5.9697,5.9622,5.9659,101273.5734
2009-12-10 14:25:00,16.0,16.01,15.98,15.98,86333.57825128581,5.9659,5.9697,5.9585,5.9585,86333.5783
2009-12-10 14:30:00,15.98,16.01,15.98,16.01,41268.67499387705,5.9585,5.9697,5.9585,5.9697,41268.675
2009-12-10 14:35:00,16.01,16.01,16.01,16.01,31594.41587068332,5.9697,5.9697,5.9697,5.9697,31594.4159
2009-12-10 14:40:00,16.01,16.01,15.99,16.0,71638.50110213079,5.9697,5.9697,5.9622,5.9659,71638.5011
2009-12-10 14:45:00,16.0,16.02,16.0,16.02,83272.10384521185,5.9659,5.9734,5.9659,5.9734,83272.1038
2009-12-10 14:50:00,16.01,16.02,15.99,16.0,86333.57825128581,5.9697,5.9734,5.9622,5.9659,86333.5783
2009-12-10 14:55:00,15.99,16.0,15.98,15.98,95150.62454077884,5.9622,5.9659,5.9585,5.9585,95150.6245
2009-12-10 15:00:00,15.99,15.99,15.96,15.96,48003.91868723977,5.9622,5.9622,5.951,5.951,48003.9187
2009-12-10 15:05:00,15.96,16.01,15.96,15.98,174626.50012245897,5.951,5.9697,5.951,5.9585,174626.5001
2009-12-10 15:10:00,15.98,16.01,15.98,16.0,48371.29561596864,5.9585,5.9697,5.9585,5.9659,48371.2956
2009-12-10 15:15:00,16.01,16.01,16.0,16.01,48616.213568454565,5.9697,5.9697,5.9659,5.9697,48616.2136
2009-12-10 15:20:00,16.01,16.01,16.01,16.01,55473.91623806024,5.9697,5.9697,5.9697,5.9697,55473.9162
2009-12-10 15:25:00,16.01,16.02,15.99,16.01,164217.48714180748,5.9697,5.9734,5.9622,5.9697,164217.4871
2009-12-10 15:30:00,16.01,16.02,15.98,15.98,161156.01273573353,5.9697,5.9734,5.9585,5.9585,161156.0127
2009-12-10 15:35:00,15.97,15.97,15.96,15.96,170830.27185892724,5.9547,5.9547,5.951,5.951,170830.2719
2009-12-10 15:40:00,15.97,16.0,15.96,16.0,104702.4246877296,5.9547,5.9659,5.951,5.9659,104702.4247
2009-12-10 15:45:00,16.0,16.03,15.99,16.03,118172.91207445505,5.9659,5.9771,5.9622,5.9771,118172.9121
2009-12-10 15:50:00,16.03,16.03,16.0,16.0,185525.34900808227,5.9771,5.9771,5.9659,5.9659,185525.349
2009-12-10 15:55:00,16.0,16.01,15.99,16.01,261449.9142787166,5.9659,5.9697,5.9622,5.9697,261449.9143
2009-12-11 09:30:00,16.02,16.15,16.02,16.06,78006.36786676463,5.9734,6.0219,5.9734,5.9883,78006.3679
2009-12-11 09:35:00,16.05,16.05,15.95,15.99,157849.62037717365,5.9846,5.9846,5.9473,5.9622,157849.6204
2009-12-11 09:40:00,15.99,16.07,15.99,16.05,78006.36786676463,5.9622,5.992,5.9622,5.9846,78006.3679
2009-12-11 09:45:00,16.05,16.09,16.02,16.06,83149.64486896888,5.9846,5.9995,5.9734,5.9883,83149.6449
2009-12-11 09:50:00,16.05,16.11,16.04,16.1,79720.79353416605,5.9846,6.0069,5.9808,6.0032,79720.7935
2009-12-11 09:55:00,16.08,16.13,16.07,16.13,127234.876316434,5.9958,6.0144,5.992,6.0144,127234.8763
2009-12-11 10:00:00,16.11,16.15,16.11,16.13,83884.39872642665,6.0069,6.0219,6.0069,6.0144,83884.3987
2009-12-11 10:05:00,16.13,16.14,16.05,16.08,97232.42713690911,6.0144,6.0181,5.9846,5.9958,97232.4271
2009-12-11 10:10:00,16.08,16.12,16.08,16.11,73108.00881704628,5.9958,6.0107,5.9958,6.0069,73108.0088
2009-12-11 10:15:00,16.1,16.11,16.04,16.06,59759.9804065638,6.0032,6.0069,5.9808,5.9883,59759.9804
2009-12-11 10:20:00,16.07,16.12,16.06,16.12,114254.22483468035,5.992,6.0107,5.9883,6.0107,114254.2248
2009-12-11 10:25:00,16.11,16.15,16.11,16.13,63188.83174136664,6.0069,6.0219,6.0069,6.0144,63188.8317
2009-12-11 10:30:00,16.12,16.14,16.08,16.12,82169.97305902521,6.0107,6.0181,5.9958,6.0107,82169.9731
2009-12-11 10:35:00,16.13,16.14,16.07,16.1,84006.8577026696,6.0144,6.0181,5.992,6.0032,84006.8577
2009-12-11 10:40:00,16.09,16.09,16.06,16.07,37717.36468283125,5.9995,5.9995,5.9883,5.992,37717.3647
2009-12-11 10:45:00,16.06,16.11,16.06,16.09,49106.0494734264,5.9883,6.0069,5.9883,5.9995,49106.0495
2009-12-11 10:50:00,16.1,16.1,16.08,16.09,52657.3597844722,6.0032,6.0032,5.9958,5.9995,52657.3598
2009-12-11 10:55:00,16.1,16.12,16.09,16.1,44942.44428116581,6.0032,6.0107,5.9995,6.0032,44942.4443
2009-12-11 11:00:00,16.1,16.1,16.08,16.09,51677.687974528526,6.0032,6.0032,5.9958,5.9995,51677.688
2009-12-11 11:05:00,16.09,16.09,16.06,16.06,54984.08033308841,5.9995,5.9995,5.9883,5.9883,54984.0803
2009-12-11 11:10:00,16.06,16.06,16.03,16.03,28410.4824883664,5.9883,5.9883,5.9771,5.9771,28410.4825
2009-12-11 11:15:00,16.03,16.05,16.0,16.0,82904.72691648298,5.9771,5.9846,5.9659,5.9659,82904.7269
2009-12-11 11:20:00,16.0,16.0,15.95,15.97,57923.095762919416,5.9659,5.9659,5.9473,5.9547,57923.0958
2009-12-11 11:25:00,15.97,15.98,15.96,15.97,44575.06735243693,5.9547,5.9585,5.951,5.9547,44575.0674
2009-12-11 11:30:00,15.96,15.98,15.94,15.95,61596.86505020817,5.951,5.9585,5.9436,5.9473,61596.8651
2009-12-11 11:35:00,15.96,15.98,15.93,15.97,72250.79598334557,5.951,5.9585,5.9398,5.9547,72250.796
2009-12-11 11:40:00,15.98,15.98,15.94,15.96,60739.65221650746,5.9585,5.9585,5.9436,5.951,60739.6522
2009-12-11 11:45:00,15.96,15.96,15.92,15.94,50085.72128337007,5.951,5.951,5.9361,5.9436,50085.7213
2009-12-11 11:50:00,15.94,15.96,15.92,15.95,49840.80333088415,5.9436,5.951,5.9361,5.9473,49840.8033
2009-12-11 11:55:00,15.95,15.98,15.94,15.98,56453.58804800391,5.9473,5.9585,5.9436,5.9585,56453.588
2009-12-11 12:00:00,15.97,16.01,15.96,16.01,50820.47514082782,5.9547,5.9697,5.951,5.9697,50820.4751
2009-12-11 12:05:00,16.0,16.01,16.0,16.01,41391.133970120005,5.9659,5.9697,5.9659,5.9697,41391.134
2009-12-11 12:10:00,16.01,16.01,15.99,16.0,67107.51898114131,5.9697,5.9697,5.9622,5.9659,67107.519
2009-12-11 12:15:00,15.99,16.0,15.98,16.0,31961.7927994122,5.9622,5.9659,5.9585,5.9659,31961.7928
2009-12-11 12:20:00,16.0,16.01,15.99,16.01,50820.47514082782,5.9659,5.9697,5.9622,5.9697,50820.4751
2009-12-11 12:25:00,16.0,16.01,16.0,16.0,40778.83908890522,5.9659,5.9697,5.9659,5.9659,40778.8391
2009-12-11 12:30:00,16.0,16.01,15.98,16.01,60127.35733529268,5.9659,5.9697,5.9585,5.9697,60127.3573
2009-12-11 12:35:00,16.0,16.01,16.0,16.01,31349.4979181974,5.9659,5.9697,5.9659,5.9697,31349.4979
2009-12-11 12:40:00,16.01,16.01,16.01,16.01,10653.9309331374,5.9697,5.9697,5.9697,5.9697,10653.9309
2009-12-11 12:45:00,16.01,16.01,16.0,16.01,32206.71075189811,5.9697,5.9697,5.9659,5.9697,32206.7108
2009-12-11 12:50:00,16.01,16.01,16.0,16.01,46289.49301983835,5.9697,5.9697,5.9659,5.9697,46289.493
2009-12-11 12:55:00,16.01,16.01,16.0,16.01,52412.44183198628,5.9697,5.9697,5.9659,5.9697,52412.4418
2009-12-11 13:00:00,16.01,16.01,16.01,16.01,15429.831006612783,5.9697,5.9697,5.9697,5.9697,15429.831
2009-12-11 13:05:00,16.01,16.01,16.01,16.01,30614.74406073965,5.9697,5.9697,5.9697,5.9697,30614.7441
2009-12-11 13:10:00,16.01,16.01,15.99,15.99,45187.36223365172,5.9697,5.9697,5.9622,5.9622,45187.3622
2009-12-11 13:15:00,15.99,16.0,15.98,15.98,33676.21846681362,5.9622,5.9659,5.9585,5.9585,33676.2185
2009-12-11 13:20:00,15.99,15.99,15.96,15.96,32206.71075189811,5.9622,5.9622,5.951,5.951,32206.7108
2009-12-11 13:25:00,15.96,15.97,15.95,15.97,38697.03649277492,5.951,5.9547,5.9473,5.9547,38697.0365
2009-12-11 13:30:00,15.97,15.98,15.96,15.96,24491.79524859172,5.9547,5.9585,5.951,5.951,24491.7952
2009-12-11 13:35:00,15.97,16.01,15.96,16.01,42493.26475630664,5.9547,5.9697,5.951,5.9697,42493.2648
2009-12-11 13:40:00,16.01,16.01,16.0,16.0,25593.926034778346,5.9697,5.9697,5.9659,5.9659,25593.926
2009-12-11 13:45:00,16.0,16.01,16.0,16.01,69679.15748224345,5.9659,5.9697,5.9659,5.9697,69679.1575
2009-12-11 13:50:00,16.01,16.01,16.0,16.0,51555.22899828557,5.9697,5.9697,5.9659,5.9659,51555.229
2009-12-11 13:55:00,16.0,16.01,15.99,16.01,49963.26230712711,5.9659,5.9697,5.9622,5.9697,49963.2623
2009-12-11 14:00:00,16.01,16.02,16.01,16.01,56086.21111927504,5.9697,5.9734,5.9697,5.9697,56086.2111
2009-12-11 14:05:00,16.01,16.03,16.0,16.01,81557.67817781043,5.9697,5.9771,5.9659,5.9697,81557.6782
2009-12-11 14:10:00,16.01,16.01,16.0,16.0,44085.2314474651,5.9697,5.9697,5.9659,5.9659,44085.2314
2009-12-11 14:15:00,16.0,16.01,15.99,15.99,17756.551555228998,5.9659,5.9697,5.9622,5.9622,17756.5516
2009-12-11 14:20:00,16.0,16.01,15.99,16.0,59147.68552534901,5.9659,5.9697,5.9622,5.9659,59147.6855
2009-12-11 14:25:00,16.01,16.01,16.0,16.01,64290.96252755327,5.9697,5.9697,5.9659,5.9697,64290.9625
2009-12-11 14:30:00,16.01,16.02,16.0,16.02,148052.90227773695,5.9697,5.9734,5.9659,5.9734,148052.9023
2009-12-11 14:35:00,16.02,16.03,16.01,16.03,131520.94048493754,5.9734,5.9771,5.9697,5.9771,131520.9405
2009-12-11 14:40:00,16.02,16.04,16.01,16.04,49718.3443546412,5.9734,5.9808,5.9697,5.9808,49718.3444
2009-12-11 14:45:00,16.03,16.05,16.03,16.03,41023.75704139113,5.9771,5.9846,5.9771,5.9771,41023.757
2009-12-11 14:50:00,16.04,16.04,16.01,16.01,34166.05437178545,5.9808,5.9808,5.9697,5.9697,34166.0544
2009-12-11 14:55:00,16.01,16.01,16.01,16.01,18613.764388929707,5.9697,5.9697,5.9697,5.9697,18613.7644
2009-12-11 15:00:00,16.01,16.02,16.01,16.02,48493.7545922116,5.9697,5.9734,5.9697,5.9734,48493.7546
2009-12-11 15:05:00,16.02,16.03,16.01,16.03,15674.7489590987,5.9734,5.9771,5.9697,5.9771,15674.749
2009-12-11 15:10:00,16.03,16.05,16.02,16.05,30247.36713201077,5.9771,5.9846,5.9734,5.9846,30247.3671
2009-12-11 15:15:00,16.05,16.05,16.05,16.05,22532.45162870438,5.9846,5.9846,5.9846,5.9846,22532.4516
2009-12-11 15:20:00,16.05,16.05,16.04,16.04,235611.0702914524,5.9846,5.9846,5.9808,5.9808,235611.0703
2009-12-11 15:25:00,16.05,16.05,16.0,16.02,193607.6414401176,5.9846,5.9846,5.9659,5.9734,193607.6414
2009-12-11 15:30:00,16.02,16.05,16.02,16.05,50698.016164584864,5.9734,5.9846,5.9734,5.9846,50698.0162
2009-12-11 15:35:00,16.05,16.05,16.04,16.05,20695.56698506,5.9846,5.9846,5.9808,5.9846,20695.567
2009-12-11 15:40:00,16.05,16.05,16.01,16.01,147073.23046779327,5.9846,5.9846,5.9697,5.9697,147073.2305
2009-12-11 15:45:00,16.01,16.03,16.01,16.02,169360.76414401174,5.9697,5.9771,5.9697,5.9734,169360.7641
2009-12-11 15:50:00,16.01,16.03,15.99,16.01,208670.09551800144,5.9697,5.9771,5.9622,5.9697,208670.0955
2009-12-11 15:55:00,16.01,16.03,16.0,16.01,340680.8719079108,5.9697,5.9771,5.9659,5.9697,340680.8719
2009-12-14 09:30:00,16.33,16.43,16.24,16.4,337007.1026206221,6.089,6.1263,6.0554,6.1151,337007.1026
2009-12-14 09:35:00,16.39,16.54,16.38,16.5,171320.10776389908,6.1113,6.1673,6.1076,6.1524,171320.1078
2009-12-14 09:40:00,16.51,16.51,16.45,16.45,106294.39137888806,6.1561,6.1561,6.1337,6.1337,106294.3914
2009-12-14 09:45:00,16.45,16.47,16.44,16.47,76414.40117560617,6.1337,6.1412,6.13,6.1412,76414.4012
2009-12-14 09:50:00,16.46,16.53,16.46,16.51,85353.90644134214,6.1374,6.1635,6.1374,6.1561,85353.9064
2009-12-14 09:55:00,16.51,16.53,16.5,16.51,68087.19079108498,6.1561,6.1635,6.1524,6.1561,68087.1908
2009-12-14 10:00:00,16.51,16.52,16.5,16.5,78006.36786676463,6.1561,6.1598,6.1524,6.1524,78006.3679
2009-12-14 10:05:00,16.5,16.51,16.49,16.5,147073.23046779327,6.1524,6.1561,6.1486,6.1524,147073.2305
2009-12-14 10:10:00,16.49,16.53,16.49,16.52,89395.05265735977,6.1486,6.1635,6.1486,6.1598,89395.0527
2009-12-14 10:15:00,16.52,16.55,16.52,16.54,100783.73744795492,6.1598,6.171,6.1598,6.1673,100783.7374
2009-12-14 10:20:00,16.53,16.57,16.53,16.57,97967.18099436688,6.1635,6.1785,6.1635,6.1785,97967.181
2009-12-14 10:25:00,16.57,16.62,16.56,16.61,136909.13543962772,6.1785,6.1971,6.1747,6.1934,136909.1354
2009-12-14 10:30:00,16.61,16.64,16.61,16.63,116091.10947832475,6.1934,6.2046,6.1934,6.2008,116091.1095
2009-12-14 10:35:00,16.63,16.64,16.56,16.56,105559.63752143033,6.2008,6.2046,6.1747,6.1747,105559.6375
2009-12-14 10:40:00,16.56,16.58,16.55,16.58,40289.00318393338,6.1747,6.1822,6.171,6.1822,40289.0032
2009-12-14 10:45:00,16.59,16.6,16.57,16.59,59270.14450159196,6.1859,6.1896,6.1785,6.1859,59270.1445
2009-12-14 10:50:00,16.59,16.63,16.59,16.63,58657.84962037717,6.1859,6.2008,6.1859,6.2008,58657.8496
2009-12-14 10:55:00,16.63,16.64,16.59,16.6,56576.04702424687,6.2008,6.2046,6.1859,6.1896,56576.047
2009-12-14 11:00:00,16.6,16.63,16.59,16.61,57555.71883419054,6.1896,6.2008,6.1859,6.1934,57555.7188
2009-12-14 11:05:00,16.61,16.63,16.59,16.63,53147.19568944403,6.1934,6.2008,6.1859,6.2008,53147.1957
2009-12-14 11:10:00,16.63,16.63,16.6,16.6,62086.70095518001,6.2008,6.2008,6.1896,6.1896,62086.701
2009-12-14 11:15:00,16.6,16.63,16.59,16.62,104457.50673524367,6.1896,6.2008,6.1859,6.1971,104457.5067
2009-12-14 11:20:00,16.62,16.68,16.61,16.68,108743.57090374724,6.1971,6.2195,6.1934,6.2195,108743.5709
2009-12-14 11:25:00,16.68,16.69,16.67,16.68,63188.83174136664,6.2195,6.2232,6.2157,6.2195,63188.8317
2009-12-14 11:30:00,16.68,16.69,16.67,16.69,39676.70830271859,6.2195,6.2232,6.2157,6.2232,39676.7083
2009-12-14 11:35:00,16.69,16.73,16.68,16.73,93191.2809208915,6.2232,6.2381,6.2195,6.2381,93191.2809
2009-12-14 11:40:00,16.73,16.74,16.69,16.71,82414.89101151114,6.2381,6.2418,6.2232,6.2307,82414.891
2009-12-14 11:45:00,16.71,16.72,16.71,16.72,47391.62380602498,6.2307,6.2344,6.2307,6.2344,47391.6238
2009-12-14 11:50:00,16.72,16.72,16.71,16.71,14817.53612539799,6.2344,6.2344,6.2307,6.2307,14817.5361
2009-12-14 11:55:00,16.72,16.72,16.67,16.69,61841.783002694094,6.2344,6.2344,6.2157,6.2232,61841.783
2009-12-14 12:00:00,16.69,16.71,16.68,16.71,40778.83908890522,6.2232,6.2307,6.2195,6.2307,40778.8391
2009-12-14 12:05:00,16.7,16.71,16.7,16.7,10286.554004408525,6.2269,6.2307,6.2269,6.2269,10286.554
2009-12-14 12:10:00,16.71,16.72,16.69,16.71,61841.783002694094,6.2307,6.2344,6.2232,6.2307,61841.783
2009-12-14 12:15:00,16.72,16.72,16.71,16.72,36247.856967915744,6.2344,6.2344,6.2307,6.2344,36247.857
2009-12-14 12:20:00,16.71,16.72,16.71,16.72,22532.45162870438,6.2307,6.2344,6.2307,6.2344,22532.4516
2009-12-14 12:25:00,16.71,16.74,16.71,16.73,112662.25814352192,6.2307,6.2418,6.2307,6.2381,112662.2581
2009-12-14 12:30:00,16.72,16.73,16.72,16.73,33308.84153808474,6.2344,6.2381,6.2344,6.2381,33308.8415
2009-12-14 12:35:00,16.73,16.73,16.72,16.73,44575.06735243693,6.2381,6.2381,6.2344,6.2381,44575.0674
2009-12-14 12:40:00,16.72,16.73,16.67,16.67,222018.12392848395,6.2344,6.2381,6.2157,6.2157,222018.1239
2009-12-14 12:45:00,16.67,16.67,16.62,16.64,194342.3952975753,6.2157,6.2157,6.1971,6.2046,194342.3953
2009-12-14 12:50:00,16.64,16.66,16.63,16.65,51187.85206955669,6.2046,6.212,6.2008,6.2083,51187.8521
2009-12-14 12:55:00,16.65,16.66,16.65,16.65,20328.19005633113,6.2083,6.212,6.2083,6.2083,20328.1901
2009-12-14 13:00:00,16.65,16.67,16.64,16.67,70413.9113397012,6.2083,6.2157,6.2046,6.2157,70413.9113
2009-12-14 13:05:00,16.67,16.68,16.67,16.68,31104.579965711484,6.2157,6.2195,6.2157,6.2195,31104.58
2009-12-14 13:10:00,16.68,16.68,16.67,16.68,15797.20793534166,6.2195,6.2195,6.2157,6.2195,15797.2079
2009-12-14 13:15:00,16.68,16.68,16.67,16.68,46167.03404359539,6.2195,6.2195,6.2157,6.2195,46167.034
2009-12-14 13:20:00,16.67,16.69,16.67,16.68,33186.38256184178,6.2157,6.2232,6.2157,6.2195,33186.3826
2009-12-14 13:25:00,16.68,16.7,16.68,16.7,24736.71320107764,6.2195,6.2269,6.2195,6.2269,24736.7132
2009-12-14 13:30:00,16.69,16.7,16.68,16.69,50085.72128337007,6.2232,6.2269,6.2195,6.2232,50085.7213
2009-12-14 13:35:00,16.69,16.71,16.68,16.7,70781.28826843007,6.2232,6.2307,6.2195,6.2269,70781.2883
2009-12-14 13:40:00,16.7,16.71,16.65,16.67,48983.59049718344,6.2269,6.2307,6.2083,6.2157,48983.5905
2009-12-14 13:45:00,16.66,16.68,16.66,16.67,15062.454077883907,6.212,6.2195,6.212,6.2157,15062.4541
2009-12-14 13:50:00,16.67,16.68,16.66,16.66,34288.513348028406,6.2157,6.2195,6.212,6.212,34288.5133
2009-12-14 13:55:00,16.66,16.67,16.66,16.67,29879.990203281897,6.212,6.2157,6.212,6.2157,29879.9902
2009-12-14 14:00:00,16.66,16.67,16.66,16.67,29145.236345824145,6.212,6.2157,6.212,6.2157,29145.2363
2009-12-14 14:05:00,16.67,16.67,16.66,16.67,33186.38256184178,6.2157,6.2157,6.212,6.2157,33186.3826
2009-12-14 14:10:00,16.67,16.67,16.66,16.67,46779.32892481019,6.2157,6.2157,6.212,6.2157,46779.3289
2009-12-14 14:15:00,16.66,16.67,16.66,16.67,41636.051922605926,6.212,6.2157,6.212,6.2157,41636.0519
2009-12-14 14:20:00,16.67,16.68,16.66,16.67,43840.31349497918,6.2157,6.2195,6.212,6.2157,43840.3135
2009-12-14 14:25:00,16.68,16.68,16.64,16.65,63066.37276512368,6.2195,6.2195,6.2046,6.2083,63066.3728
2009-12-14 14:30:00,16.65,16.65,16.64,16.65,22165.074699975507,6.2083,6.2083,6.2046,6.2083,22165.0747
2009-12-14 14:35:00,16.65,16.65,16.64,16.65,25471.46705853539,6.2083,6.2083,6.2046,6.2083,25471.4671
2009-12-14 14:40:00,16.65,16.65,16.63,16.64,40289.00318393338,6.2083,6.2083,6.2008,6.2046,40289.0032
2009-12-14 14:45:00,16.64,16.64,16.63,16.63,70046.53441097232,6.2046,6.2046,6.2008,6.2008,70046.5344
2009-12-14 14:50:00,16.63,16.63,16.63,16.63,54249.32647563066,6.2008,6.2008,6.2008,6.2008,54249.3265
2009-12-14 14:55:00,16.63,16.63,16.63,16.63,57800.636786676456,6.2008,6.2008,6.2008,6.2008,57800.6368
2009-12-14 15:00:00,16.63,16.63,16.63,16.63,46779.32892481019,6.2008,6.2008,6.2008,6.2008,46779.3289
2009-12-14 15:05:00,16.63,16.65,16.63,16.65,69924.07543472936,6.2008,6.2083,6.2008,6.2083,69924.0754
2009-12-14 15:10:00,16.65,16.65,16.64,16.65,22532.45162870438,6.2083,6.2083,6.2046,6.2083,22532.4516
2009-12-14 15:15:00,16.64,16.65,16.64,16.64,22409.992652461424,6.2046,6.2083,6.2046,6.2046,22409.9927
2009-12-14 15:20:00,16.64,16.65,16.64,16.64,54249.32647563066,6.2046,6.2083,6.2046,6.2046,54249.3265
2009-12-14 15:25:00,16.65,16.65,16.63,16.63,57678.1778104335,6.2083,6.2083,6.2008,6.2008,57678.1778
2009-12-14 15:30:00,16.63,16.63,16.63,16.63,65393.09331373989,6.2008,6.2008,6.2008,6.2008,65393.0933
2009-12-14 15:35:00,16.63,16.63,16.62,16.62,86333.57825128581,6.2008,6.2008,6.1971,6.1971,86333.5783
2009-12-14 15:40:00,16.63,16.63,16.59,16.6,183321.08743570905,6.2008,6.2008,6.1859,6.1896,183321.0874
2009-12-14 15:45:00,16.6,16.6,16.59,16.59,159074.2101396032,6.1896,6.1896,6.1859,6.1859,159074.2101
2009-12-14 15:50:00,16.59,16.6,16.59,16.6,178177.81043350475,6.1859,6.1896,6.1859,6.1896,178177.8104
2009-12-14 15:55:00,16.6,16.61,16.59,16.6,341783.00269409746,6.1896,6.1934,6.1859,6.1896,341783.0027
2009-12-15 09:30:00,16.51,16.63,16.5,16.59,115111.43766838108,6.1561,6.2008,6.1524,6.1859,115111.4377
2009-12-15 09:35:00,16.6,16.7,16.59,16.67,77026.69605682096,6.1896,6.2269,6.1859,6.2157,77026.6961
2009-12-15 09:40:00,16.66,16.73,16.65,16.7,84374.23463139847,6.212,6.2381,6.2083,6.2269,84374.2346
2009-12-15 09:45:00,16.7,16.72,16.67,16.71,76781.77810433504,6.2269,6.2344,6.2157,6.2307,76781.7781
2009-12-15 09:50:00,16.71,16.72,16.68,16.72,95885.3783982366,6.2307,6.2344,6.2195,6.2344,95885.3784
2009-12-15 09:55:00,16.71,16.74,16.71,16.72,79720.79353416605,6.2307,6.2418,6.2307,6.2344,79720.7935
2009-12-15 10:00:00,16.72,16.76,16.72,16.76,94170.95273083515,6.2344,6.2493,6.2344,6.2493,94170.9527
2009-12-15 10:05:00,16.76,16.76,16.74,16.76,68454.56771981386,6.2493,6.2493,6.2418,6.2493,68454.5677
2009-12-15 10:10:00,16.76,16.77,16.75,16.76,53759.490570658825,6.2493,6.253,6.2456,6.2493,53759.4906
2009-12-15 10:15:00,16.76,16.8,16.76,16.77,100538.819495469,6.2493,6.2642,6.2493,6.253,100538.8195
2009-12-15 10:20:00,16.78,16.8,16.76,16.77,117438.1582169973,6.2568,6.2642,6.2493,6.253,117438.1582
2009-12-15 10:25:00,16.77,16.77,16.76,16.77,44085.2314474651,6.253,6.253,6.2493,6.253,44085.2314
2009-12-15 10:30:00,16.77,16.78,16.77,16.78,49350.96742591231,6.253,6.2568,6.253,6.2568,49350.9674
2009-12-15 10:35:00,16.78,16.81,16.78,16.81,43228.01861376438,6.2568,6.2679,6.2568,6.2679,43228.0186
2009-12-15 10:40:00,16.81,16.82,16.8,16.81,51800.14695077149,6.2679,6.2717,6.2642,6.2679,51800.147
2009-12-15 10:45:00,16.82,16.83,16.81,16.83,50942.93411707078,6.2717,6.2754,6.2679,6.2754,50942.9341
2009-12-15 10:50:00,16.83,16.88,16.82,16.88,56576.04702424687,6.2754,6.2941,6.2717,6.2941,56576.047
2009-12-15 10:55:00,16.88,16.88,16.86,16.87,91721.773205976,6.2941,6.2941,6.2866,6.2903,91721.7732
2009-12-15 11:00:00,16.88,16.88,16.85,16.85,52534.90080822924,6.2941,6.2941,6.2829,6.2829,52534.9008
2009-12-15 11:05:00,16.85,16.85,16.84,16.85,42370.80578006368,6.2829,6.2829,6.2791,6.2829,42370.8058
2009-12-15 11:10:00,16.85,16.85,16.84,16.85,61719.32402645113,6.2829,6.2829,6.2791,6.2829,61719.324
2009-12-15 11:15:00,16.85,16.87,16.85,16.86,94170.95273083515,6.2829,6.2903,6.2829,6.2866,94170.9527
2009-12-15 11:20:00,16.86,16.86,16.85,16.86,35880.48003918687,6.2866,6.2866,6.2829,6.2866,35880.48
2009-12-15 11:25:00,16.85,16.87,16.85,16.87,98334.55792309577,6.2829,6.2903,6.2829,6.2903,98334.5579
2009-12-15 11:30:00,16.87,16.87,16.86,16.87,52779.81876071516,6.2903,6.2903,6.2866,6.2903,52779.8188
2009-12-15 11:35:00,16.87,16.9,16.86,16.9,60372.27528777859,6.2903,6.3015,6.2866,6.3015,60372.2753
2009-12-15 11:40:00,16.89,16.9,16.88,16.88,74699.97550820475,6.2978,6.3015,6.2941,6.2941,74699.9755
2009-12-15 11:45:00,16.88,16.89,16.87,16.88,37472.446730345335,6.2941,6.2978,6.2903,6.2941,37472.4467
2009-12-15 11:50:00,16.87,16.9,16.87,16.89,56698.50600048983,6.2903,6.3015,6.2903,6.2978,56698.506
2009-12-15 11:55:00,16.89,16.9,16.89,16.9,58780.308596620125,6.2978,6.3015,6.2978,6.3015,58780.3086
2009-12-15 12:00:00,16.9,16.92,16.9,16.91,59759.9804065638,6.3015,6.309,6.3015,6.3052,59759.9804
2009-12-15 12:05:00,16.92,16.92,16.9,16.91,40044.08523144746,6.309,6.309,6.3015,6.3052,40044.0852
2009-12-15 12:10:00,16.9,16.91,16.9,16.9,35145.726181729115,6.3015,6.3052,6.3015,6.3015,35145.7262
2009-12-15 12:15:00,16.9,16.9,16.87,16.87,48248.83663972569,6.3015,6.3015,6.2903,6.2903,48248.8366
2009-12-15 12:20:00,16.87,16.89,16.87,16.87,36247.856967915744,6.2903,6.2978,6.2903,6.2903,36247.857
2009-12-15 12:25:00,16.87,16.89,16.87,16.88,45554.7391623806,6.2903,6.2978,6.2903,6.2941,45554.7392
2009-12-15 12:30:00,16.88,16.89,16.88,16.88,24001.959343619885,6.2941,6.2978,6.2941,6.2941,24001.9593
2009-12-15 12:35:00,16.89,16.89,16.88,16.88,39186.87239774675,6.2978,6.2978,6.2941,6.2941,39186.8724
2009-12-15 12:40:00,16.88,16.89,16.88,16.88,14572.618172912073,6.2941,6.2978,6.2941,6.2941,14572.6182
2009-12-15 12:45:00,16.89,16.89,16.85,16.85,83639.48077394073,6.2978,6.2978,6.2829,6.2829,83639.4808
2009-12-15 12:50:00,16.85,16.85,16.85,16.85,28777.85941709527,6.2829,6.2829,6.2829,6.2829,28777.8594
2009-12-15 12:55:00,16.85,16.85,16.85,16.85,17511.63360274308,6.2829,6.2829,6.2829,6.2829,17511.6336
2009-12-15 13:00:00,16.85,16.87,16.84,16.86,67474.89590987019,6.2829,6.2903,6.2791,6.2866,67474.8959
2009-12-15 13:05:00,16.86,16.87,16.86,16.87,33186.38256184178,6.2866,6.2903,6.2866,6.2903,33186.3826
2009-12-15 13:10:00,16.87,16.87,16.85,16.85,59637.52143032084,6.2903,6.2903,6.2829,6.2829,59637.5214
2009-12-15 13:15:00,16.85,16.86,16.85,16.85,38941.95444526083,6.2829,6.2866,6.2829,6.2829,38941.9544
2009-12-15 13:20:00,16.85,16.85,16.82,16.83,32696.546656869945,6.2829,6.2829,6.2717,6.2754,32696.5467
2009-12-15 13:25:00,16.83,16.83,16.82,16.83,19715.895175116333,6.2754,6.2754,6.2717,6.2754,19715.8952
2009-12-15 13:30:00,16.82,16.83,16.81,16.81,29757.53122703894,6.2717,6.2754,6.2679,6.2679,29757.5312
2009-12-15 13:35:00,16.82,16.83,16.81,16.82,209894.68528043103,6.2717,6.2754,6.2679,6.2717,209894.6853
2009-12-15 13:40:00,16.81,16.85,16.81,16.85,97967.18099436688,6.2679,6.2829,6.2679,6.2829,97967.181
2009-12-15 13:45:00,16.85,16.86,16.84,16.85,62331.61890766593,6.2829,6.2866,6.2791,6.2829,62331.6189
2009-12-15 13:50:00,16.85,16.85,16.84,16.85,31227.038941954444,6.2829,6.2829,6.2791,6.2829,31227.0389
2009-12-15 13:55:00,16.85,16.85,16.85,16.85,21430.320842517754,6.2829,6.2829,6.2829,6.2829,21430.3208
2009-12-15 14:00:00,16.85,16.85,16.85,16.85,25104.090129806515,6.2829,6.2829,6.2829,6.2829,25104.0901
2009-12-15 14:05:00,16.85,16.86,16.83,16.83,82169.97305902521,6.2829,6.2866,6.2754,6.2754,82169.9731
2009-12-15 14:10:00,16.83,16.84,16.82,16.83,22042.61572373255,6.2754,6.2791,6.2717,6.2754,22042.6157
2009-12-15 14:15:00,16.82,16.85,16.82,16.83,50208.18025961303,6.2717,6.2829,6.2717,6.2754,50208.1803
2009-12-15 14:20:00,16.83,16.85,16.83,16.85,25838.843987264263,6.2754,6.2829,6.2754,6.2829,25838.844
2009-12-15 14:25:00,16.85,16.85,16.84,16.85,23634.58241489101,6.2829,6.2829,6.2791,6.2829,23634.5824
2009-12-15 14:30:00,16.85,16.86,16.85,16.85,64290.96252755327,6.2829,6.2866,6.2829,6.2829,64290.9625
2009-12-15 14:35:00,16.85,16.85,16.85,16.85,19960.81312760225,6.2829,6.2829,6.2829,6.2829,19960.8131
2009-12-15 14:40:00,16.85,16.87,16.85,16.87,33921.13641929953,6.2829,6.2903,6.2829,6.2903,33921.1364
2009-12-15 14:45:00,16.87,16.87,16.86,16.87,33798.67744305657,6.2903,6.2903,6.2866,6.2903,33798.6774
2009-12-15 14:50:00,16.87,16.87,16.85,16.86,54249.32647563066,6.2903,6.2903,6.2829,6.2866,54249.3265
2009-12-15 14:55:00,16.86,16.86,16.85,16.86,29022.77736958119,6.2866,6.2866,6.2829,6.2866,29022.7774
2009-12-15 15:00:00,16.85,16.87,16.85,16.87,57678.1778104335,6.2829,6.2903,6.2829,6.2903,57678.1778
2009-12-15 15:05:00,16.87,16.87,16.86,16.87,17879.010531471955,6.2903,6.2903,6.2866,6.2903,17879.0105
2009-12-15 15:10:00,16.86,16.87,16.86,16.87,28043.10555963752,6.2866,6.2903,6.2866,6.2903,28043.1056
2009-12-15 15:15:00,16.87,16.87,16.86,16.87,30247.36713201077,6.2903,6.2903,6.2866,6.2903,30247.3671
2009-12-15 15:20:00,16.86,16.87,16.82,16.83,107518.98114131764,6.2866,6.2903,6.2717,6.2754,107518.9811
2009-12-15 15:25:00,16.82,16.85,16.82,16.85,54739.162380602495,6.2717,6.2829,6.2717,6.2829,54739.1624
2009-12-15 15:30:00,16.84,16.85,16.82,16.82,57923.095762919416,6.2791,6.2829,6.2717,6.2717,57923.0958
2009-12-15 15:35:00,16.82,16.82,16.8,16.8,73842.76267450403,6.2717,6.2717,6.2642,6.2642,73842.7627
2009-12-15 15:40:00,16.8,16.81,16.75,16.76,125275.53269654664,6.2642,6.2679,6.2456,6.2493,125275.5327
2009-12-15 15:45:00,16.75,16.76,16.73,16.74,124418.31986284594,6.2456,6.2493,6.2381,6.2418,124418.3199
2009-12-15 15:50:00,16.74,16.8,16.73,16.8,263286.798922361,6.2418,6.2642,6.2381,6.2642,263286.7989
2009-12-15 15:55:00,16.79,16.8,16.79,16.8,221773.205975998,6.2605,6.2642,6.2605,6.2642,221773.206
2009-12-16 09:30:00,17.0,17.02,16.83,16.89,71760.96007837374,6.3388,6.3463,6.2754,6.2978,71760.9601
2009-12-16 09:35:00,16.9,16.9,16.84,16.89,42248.34680382072,6.3015,6.3015,6.2791,6.2978,42248.3468
2009-12-16 09:40:00,16.9,16.92,16.88,16.89,82292.43203526818,6.3015,6.309,6.2941,6.2978,82292.432
2009-12-16 09:45:00,16.9,16.9,16.86,16.88,54249.32647563066,6.3015,6.3015,6.2866,6.2941,54249.3265
2009-12-16 09:50:00,16.9,16.94,16.9,16.91,40044.08523144746,6.3015,6.3164,6.3015,6.3052,40044.0852
2009-12-16 09:55:00,16.91,16.93,16.9,16.91,36125.397991672784,6.3052,6.3127,6.3015,6.3052,36125.398
2009-12-16 10:00:00,16.91,16.93,16.88,16.9,84496.69360764143,6.3052,6.3127,6.2941,6.3015,84496.6936
2009-12-16 10:05:00,16.9,16.9,16.89,16.9,60862.11119275042,6.3015,6.3015,6.2978,6.3015,60862.1112
2009-12-16 10:10:00,16.9,16.9,16.89,16.89,20573.10800881705,6.3015,6.3015,6.2978,6.2978,20573.108
2009-12-16 10:15:00,16.89,16.9,16.88,16.9,33798.67744305657,6.2978,6.3015,6.2941,6.3015,33798.6774
2009-12-16 10:20:00,16.9,16.9,16.86,16.87,53392.11364192995,6.3015,6.3015,6.2866,6.2903,53392.1136
2009-12-16 10:25:00,16.87,16.88,16.86,16.87,6122.94881214793,6.2903,6.2941,6.2866,6.2903,6122.9488
2009-12-16 10:30:00,16.88,16.95,16.88,16.94,202547.14670585352,6.2941,6.3202,6.2941,6.3164,202547.1467
2009-12-16 10:35:00,16.94,17.0,16.94,16.98,66127.84717119765,6.3164,6.3388,6.3164,6.3313,66127.8472
2009-12-16 10:40:00,16.98,17.0,16.97,16.99,24981.63115356356,6.3313,6.3388,6.3276,6.3351,24981.6312
2009-12-16 10:45:00,16.99,17.0,16.99,16.99,13592.946362968403,6.3351,6.3388,6.3351,6.3351,13592.9464
2009-12-16 10:50:00,17.0,17.02,17.0,17.02,8572.128337007101,6.3388,6.3463,6.3388,6.3463,8572.1283
2009-12-16 10:55:00,17.02,17.05,17.02,17.04,27675.728630908645,6.3463,6.3574,6.3463,6.3537,27675.7286
2009-12-16 11:00:00,17.05,17.08,17.05,17.07,43228.01861376438,6.3574,6.3686,6.3574,6.3649,43228.0186
2009-12-16 11:05:00,17.07,17.08,17.07,17.08,22654.91060494734,6.3649,6.3686,6.3649,6.3686,22654.9106
2009-12-16 11:10:00,17.08,17.08,17.06,17.08,71883.4190546167,6.3686,6.3686,6.3612,6.3686,71883.4191
2009-12-16 11:15:00,17.08,17.09,17.07,17.07,42860.64168503551,6.3686,6.3724,6.3649,6.3649,42860.6417
2009-12-16 11:20:00,17.08,17.09,17.06,17.09,40411.462160176336,6.3686,6.3724,6.3612,6.3724,40411.4622
2009-12-16 11:25:00,17.08,17.09,17.08,17.08,27308.351702179767,6.3686,6.3724,6.3686,6.3686,27308.3517
2009-12-16 11:30:00,17.08,17.09,17.08,17.08,22899.82855743326,6.3686,6.3724,6.3686,6.3686,22899.8286
2009-12-16 11:35:00,17.08,17.08,17.06,17.06,60494.73426402155,6.3686,6.3686,6.3612,6.3612,60494.7343
2009-12-16 11:40:00,17.07,17.07,17.05,17.05,27430.810678422728,6.3649,6.3649,6.3574,6.3574,27430.8107
2009-12-16 11:45:00,17.06,17.06,17.03,17.03,48738.672544697525,6.3612,6.3612,6.35,6.35,48738.6725
2009-12-16 11:50:00,17.03,17.03,17.03,17.03,26083.76193975018,6.35,6.35,6.35,6.35,26083.7619
2009-12-16 11:55:00,17.03,17.07,17.03,17.07,114988.97869213812,6.35,6.3649,6.35,6.3649,114988.9787
2009-12-16 12:00:00,17.08,17.08,17.07,17.08,34043.59539554249,6.3686,6.3686,6.3649,6.3686,34043.5954
2009-12-16 12:05:00,17.08,17.08,17.06,17.06,27063.43374969385,6.3686,6.3686,6.3612,6.3612,27063.4337
2009-12-16 12:10:00,17.06,17.07,17.04,17.04,13715.405339211364,6.3612,6.3649,6.3537,6.3537,13715.4053
2009-12-16 12:15:00,17.04,17.06,17.01,17.03,158829.2921871173,6.3537,6.3612,6.3425,6.35,158829.2922
2009-12-16 12:20:00,17.03,17.03,17.02,17.02,40778.83908890522,6.35,6.35,6.3463,6.3463,40778.8391
2009-12-16 12:25:00,17.01,17.04,17.0,17.03,61474.40607396522,6.3425,6.3537,6.3388,6.35,61474.4061
2009-12-16 12:30:00,17.04,17.04,17.02,17.03,51310.31104579965,6.3537,6.3537,6.3463,6.35,51310.311
2009-12-16 12:35:00,17.03,17.03,17.03,17.03,17389.17462650012,6.35,6.35,6.35,6.35,17389.1746
2009-12-16 12:40:00,17.03,17.03,16.99,17.0,35023.26720548616,6.35,6.35,6.3351,6.3388,35023.2672
2009-12-16 12:45:00,17.0,17.01,16.99,17.0,32451.628704384028,6.3388,6.3425,6.3351,6.3388,32451.6287
2009-12-16 12:50:00,17.0,17.0,16.97,16.98,47514.082782267935,6.3388,6.3388,6.3276,6.3313,47514.0828
2009-12-16 12:55:00,16.99,16.99,16.97,16.98,26328.679892236098,6.3351,6.3351,6.3276,6.3313,26328.6799
2009-12-16 13:00:00,16.97,17.0,16.97,16.99,43717.85451873622,6.3276,6.3388,6.3276,6.3351,43717.8545
2009-12-16 13:05:00,16.99,17.0,16.98,17.0,63801.12662258143,6.3351,6.3388,6.3313,6.3388,63801.1266
2009-12-16 13:10:00,16.99,17.03,16.99,17.03,22165.074699975507,6.3351,6.35,6.3351,6.35,22165.0747
2009-12-16 13:15:00,17.03,17.04,17.03,17.04,7347.538574577516,6.35,6.3537,6.35,6.3537,7347.5386
2009-12-16 13:20:00,17.03,17.05,17.03,17.05,16287.043840313494,6.35,6.3574,6.35,6.3574,16287.0438
2009-12-16 13:25:00,17.05,17.05,17.04,17.05,21307.8618662748,6.3574,6.3574,6.3537,6.3574,21307.8619
2009-12-16 13:30:00,17.05,17.06,17.04,17.06,19715.895175116333,6.3574,6.3612,6.3537,6.3612,19715.8952
2009-12-16 13:35:00,17.06,17.1,17.05,17.08,145603.72275287777,6.3612,6.3761,6.3574,6.3686,145603.7228
2009-12-16 13:40:00,17.08,17.09,17.07,17.08,49595.88537839824,6.3686,6.3724,6.3649,6.3686,49595.8854
2009-12-16 13:45:00,17.08,17.08,17.07,17.07,22777.36958119029,6.3686,6.3686,6.3649,6.3649,22777.3696
2009-12-16 13:50:00,17.08,17.08,17.07,17.07,21430.320842517754,6.3686,6.3686,6.3649,6.3649,21430.3208
2009-12-16 13:55:00,17.08,17.08,17.07,17.07,12980.651481753612,6.3686,6.3686,6.3649,6.3649,12980.6515
2009-12-16 14:00:00,17.07,17.07,17.05,17.07,65638.0112662258,6.3649,6.3649,6.3574,6.3649,65638.0113
2009-12-16 14:05:00,17.06,17.07,17.06,17.07,15307.372030369825,6.3612,6.3649,6.3612,6.3649,15307.372
2009-12-16 14:10:00,17.06,17.1,17.05,17.07,37594.90570658829,6.3612,6.3761,6.3574,6.3649,37594.9057
2009-12-16 14:15:00,17.06,17.1,17.06,17.09,47269.16482978202,6.3612,6.3761,6.3612,6.3724,47269.1648
2009-12-16 14:20:00,17.09,17.1,17.02,17.03,37962.28263531717,6.3724,6.3761,6.3463,6.35,37962.2826
2009-12-16 14:25:00,17.03,17.06,17.0,17.03,41758.51089884888,6.35,6.3612,6.3388,6.35,41758.5109
2009-12-16 14:30:00,17.03,17.04,17.01,17.02,15062.454077883907,6.35,6.3537,6.3425,6.3463,15062.4541
2009-12-16 14:35:00,17.01,17.04,17.01,17.04,27185.89272593681,6.3425,6.3537,6.3425,6.3537,27185.8927
2009-12-16 14:40:00,17.04,17.04,17.01,17.02,28532.94146460936,6.3537,6.3537,6.3425,6.3463,28532.9415
2009-12-16 14:45:00,17.02,17.02,16.99,17.0,25838.843987264263,6.3463,6.3463,6.3351,6.3388,25838.844
2009-12-16 14:50:00,16.99,17.01,16.99,16.99,36492.77492040167,6.3351,6.3425,6.3351,6.3351,36492.7749
2009-12-16 14:55:00,16.99,17.0,16.99,16.99,52902.27773695812,6.3351,6.3388,6.3351,6.3351,52902.2777
2009-12-16 15:00:00,16.99,16.99,16.94,16.97,35513.103110458,6.3351,6.3351,6.3164,6.3276,35513.1031
2009-12-16 15:05:00,16.97,16.99,16.97,16.98,35390.64413421504,6.3276,6.3351,6.3276,6.3313,35390.6441
2009-12-16 15:10:00,16.99,16.99,16.97,16.99,21552.779818760715,6.3351,6.3351,6.3276,6.3351,21552.7798
2009-12-16 15:15:00,16.99,17.0,16.96,16.99,41391.133970120005,6.3351,6.3388,6.3239,6.3351,41391.134
2009-12-16 15:20:00,17.0,17.02,16.96,16.97,27430.810678422728,6.3388,6.3463,6.3239,6.3276,27430.8107
2009-12-16 15:25:00,16.97,16.98,16.94,16.96,56453.58804800391,6.3276,6.3313,6.3164,6.3239,56453.588
2009-12-16 15:30:00,16.96,16.97,16.94,16.95,45922.11609110948,6.3239,6.3276,6.3164,6.3202,45922.1161
2009-12-16 15:35:00,16.95,16.99,16.94,16.99,45677.19813862356,6.3202,6.3351,6.3164,6.3351,45677.1981
2009-12-16 15:40:00,16.99,16.99,16.98,16.98,57555.71883419054,6.3351,6.3351,6.3313,6.3313,57555.7188
2009-12-16 15:45:00,16.98,16.99,16.97,16.99,64780.7984325251,6.3313,6.3351,6.3276,6.3351,64780.7984
2009-12-16 15:50:00,16.99,16.99,16.97,16.99,126255.20450649032,6.3351,6.3351,6.3276,6.3351,126255.2045
2009-12-16 15:55:00,16.98,16.99,16.96,16.97,233774.185647808,6.3313,6.3351,6.3239,6.3276,233774.1856
2009-12-17 09:30:00,16.97,16.97,16.8,16.86,82904.72691648298,6.3276,6.3276,6.2642,6.2866,82904.7269
2009-12-17 09:35:00,16.86,16.94,16.85,16.9,81802.59613029634,6.2866,6.3164,6.2829,6.3015,81802.5961
2009-12-17 09:40:00,16.9,16.94,16.85,16.86,61719.32402645113,6.3015,6.3164,6.2829,6.2866,61719.324
2009-12-17 09:45:00,16.86,16.87,16.82,16.85,39676.70830271859,6.2866,6.2903,6.2717,6.2829,39676.7083
2009-12-17 09:50:00,16.85,16.85,16.79,16.8,30737.20303698261,6.2829,6.2829,6.2605,6.2642,30737.203
2009-12-17 09:55:00,16.79,16.8,16.71,16.73,81190.30124908155,6.2605,6.2642,6.2307,6.2381,81190.3012
2009-12-17 10:00:00,16.73,16.82,16.73,16.8,89762.42958608865,6.2381,6.2717,6.2381,6.2642,89762.4296
2009-12-17 10:05:00,16.8,16.81,16.77,16.79,27920.64658339456,6.2642,6.2679,6.253,6.2605,27920.6466
2009-12-17 10:10:00,16.79,16.84,16.79,16.81,45554.7391623806,6.2605,6.2791,6.2605,6.2679,45554.7392
2009-12-17 10:15:00,16.81,16.84,16.81,16.84,49718.3443546412,6.2679,6.2791,6.2679,6.2791,49718.3444
2009-12-17 10:20:00,16.84,16.85,16.83,16.83,28288.02351212344,6.2791,6.2829,6.2754,6.2754,28288.0235
2009-12-17 10:25:00,16.84,16.84,16.82,16.82,21920.15674748959,6.2791,6.2791,6.2717,6.2717,21920.1567
2009-12-17 10:30:00,16.83,16.92,16.82,16.91,125153.07372030368,6.2754,6.309,6.2717,6.3052,125153.0737
2009-12-17 10:35:00,16.9,16.94,16.9,16.94,49840.80333088415,6.3015,6.3164,6.3015,6.3164,49840.8033
2009-12-17 10:40:00,16.94,16.99,16.94,16.99,63556.20867009551,6.3164,6.3351,6.3164,6.3351,63556.2087
2009-12-17 10:45:00,16.98,16.99,16.96,16.98,100906.19642419789,6.3313,6.3351,6.3239,6.3313,100906.1964
2009-12-17 10:50:00,16.97,16.99,16.95,16.99,47024.2468772961,6.3276,6.3351,6.3202,6.3351,47024.2469
2009-12-17 10:55:00,16.99,17.03,16.99,17.0,44819.98530492285,6.3351,6.35,6.3351,6.3388,44819.9853
2009-12-17 11:00:00,17.01,17.03,16.99,17.0,63556.20867009551,6.3425,6.35,6.3351,6.3388,63556.2087
2009-12-17 11:05:00,17.0,17.0,16.96,16.96,32084.25177565516,6.3388,6.3388,6.3239,6.3239,32084.2518
2009-12-17 11:10:00,16.96,16.99,16.95,16.99,38452.118540289,6.3239,6.3351,6.3202,6.3351,38452.1185
2009-12-17 11:15:00,16.99,17.0,16.99,16.99,55351.45726181729,6.3351,6.3388,6.3351,6.3351,55351.4573
2009-12-17 11:20:00,16.99,17.01,16.99,17.0,77761.44991427871,6.3351,6.3425,6.3351,6.3388,77761.4499
2009-12-17 11:25:00,17.0,17.04,17.0,17.01,65270.63433749694,6.3388,6.3537,6.3388,6.3425,65270.6343
2009-12-17 11:30:00,17.02,17.02,16.97,16.97,34655.89027675729,6.3463,6.3463,6.3276,6.3276,34655.8903
2009-12-17 11:35:00,16.97,16.98,16.94,16.95,34533.43130051433,6.3276,6.3313,6.3164,6.3202,34533.4313
2009-12-17 11:40:00,16.95,16.95,16.93,16.94,20818.025961302963,6.3202,6.3202,6.3127,6.3164,20818.026
2009-12-17 11:45:00,16.93,16.94,16.91,16.92,41146.21601763409,6.3127,6.3164,6.3052,6.309,41146.216
2009-12-17 11:50:00,16.92,16.93,16.89,16.9,24859.1721773206,6.309,6.3127,6.2978,6.3015,24859.1722
2009-12-17 11:55:00,16.89,16.9,16.87,16.88,48493.7545922116,6.2978,6.3015,6.2903,6.2941,48493.7546
2009-12-17 12:00:00,16.89,16.9,16.88,16.88,54616.703404359534,6.2978,6.3015,6.2941,6.2941,54616.7034
2009-12-17 12:05:00,16.88,16.91,16.88,16.91,51432.77002204261,6.2941,6.3052,6.2941,6.3052,51432.77
2009-12-17 12:10:00,16.91,16.93,16.85,16.86,172789.61547881458,6.3052,6.3127,6.2829,6.2866,172789.6155
2009-12-17 12:15:00,16.86,16.87,16.85,16.87,29022.77736958119,6.2866,6.2903,6.2829,6.2903,29022.7774
2009-12-17 12:20:00,16.87,16.87,16.86,16.86,9306.882194464852,6.2903,6.2903,6.2866,6.2866,9306.8822
2009-12-17 12:25:00,16.86,16.87,16.85,16.86,20450.649032574085,6.2866,6.2903,6.2829,6.2866,20450.649
2009-12-17 12:30:00,16.86,16.86,16.85,16.86,18736.223365172667,6.2866,6.2866,6.2829,6.2866,18736.2234
2009-12-17 12:35:00,16.85,16.85,16.83,16.85,38084.74161156012,6.2829,6.2829,6.2754,6.2829,38084.7416
2009-12-17 12:40:00,16.85,16.85,16.82,16.83,23879.500367376928,6.2829,6.2829,6.2717,6.2754,23879.5004
2009-12-17 12:45:00,16.83,16.83,16.8,16.8,39064.41342150379,6.2754,6.2754,6.2642,6.2642,39064.4134
2009-12-17 12:50:00,16.8,16.82,16.8,16.81,28900.318393338228,6.2642,6.2717,6.2642,6.2679,28900.3184
2009-12-17 12:55:00,16.81,16.83,16.8,16.81,50942.93411707078,6.2679,6.2754,6.2642,6.2679,50942.9341
2009-12-17 13:00:00,16.81,16.82,16.79,16.79,43472.936566250304,6.2679,6.2717,6.2605,6.2605,43472.9366
2009-12-17 13:05:00,16.8,16.8,16.79,16.8,14939.995101640949,6.2642,6.2642,6.2605,6.2642,14939.9951
2009-12-17 13:10:00,16.8,16.81,16.79,16.81,8694.58731325006,6.2642,6.2679,6.2605,6.2679,8694.5873
2009-12-17 13:15:00,16.81,16.81,16.8,16.81,5020.818025961303,6.2679,6.2679,6.2642,6.2679,5020.818
2009-12-17 13:20:00,16.8,16.81,16.76,16.78,63433.74969385256,6.2642,6.2679,6.2493,6.2568,63433.7497
2009-12-17 13:25:00,16.78,16.79,16.77,16.77,71638.50110213079,6.2568,6.2605,6.253,6.253,71638.5011
2009-12-17 13:30:00,16.78,16.79,16.77,16.77,38697.03649277492,6.2568,6.2605,6.253,6.253,38697.0365
2009-12-17 13:35:00,16.78,16.78,16.76,16.77,25593.926034778346,6.2568,6.2568,6.2493,6.253,25593.926
2009-12-17 13:40:00,16.76,16.77,16.75,16.75,41758.51089884888,6.2493,6.253,6.2456,6.2456,41758.5109
2009-12-17 13:45:00,16.75,16.76,16.74,16.76,30124.90815576781,6.2456,6.2493,6.2418,6.2493,30124.9082
2009-12-17 13:50:00,16.75,16.78,16.74,16.78,48861.13152094048,6.2456,6.2568,6.2418,6.2568,48861.1315
2009-12-17 13:55:00,16.78,16.82,16.77,16.81,32451.628704384028,6.2568,6.2717,6.253,6.2679,32451.6287
2009-12-17 14:00:00,16.81,16.83,16.81,16.82,62576.53686015184,6.2679,6.2754,6.2679,6.2717,62576.5369
2009-12-17 14:05:00,16.82,16.83,16.8,16.8,52167.52387950036,6.2717,6.2754,6.2642,6.2642,52167.5239
2009-12-17 14:10:00,16.8,16.83,16.8,16.81,50453.09821209894,6.2642,6.2754,6.2642,6.2679,50453.0982
2009-12-17 14:15:00,16.81,16.82,16.78,16.78,37227.52877785941,6.2679,6.2717,6.2568,6.2568,37227.5288
2009-12-17 14:20:00,16.78,16.81,16.77,16.8,30247.36713201077,6.2568,6.2679,6.253,6.2642,30247.3671
2009-12-17 14:25:00,16.81,16.81,16.79,16.79,18981.141317658585,6.2679,6.2679,6.2605,6.2605,18981.1413
2009-12-17 14:30:00,16.79,16.81,16.79,16.81,11633.602743081066,6.2605,6.2679,6.2605,6.2679,11633.6027
2009-12-17 14:35:00,16.8,16.85,16.8,16.84,27920.64658339456,6.2642,6.2829,6.2642,6.2791,27920.6466
2009-12-17 14:40:00,16.84,16.85,16.83,16.83,20940.48493754592,6.2791,6.2829,6.2754,6.2754,20940.4849
2009-12-17 14:45:00,16.84,16.84,16.81,16.82,26696.05682096497,6.2791,6.2791,6.2679,6.2717,26696.0568
2009-12-17 14:50:00,16.83,16.85,16.82,16.85,31471.95689444036,6.2754,6.2829,6.2717,6.2829,31471.9569
2009-12-17 14:55:00,16.85,16.85,16.85,16.85,10776.389909380356,6.2829,6.2829,6.2829,6.2829,10776.3899
2009-12-17 15:00:00,16.85,16.85,16.83,16.85,20573.10800881705,6.2829,6.2829,6.2754,6.2829,20573.108
2009-12-17 15:05:00,16.85,16.88,16.85,16.87,36615.23389664462,6.2829,6.2941,6.2829,6.2903,36615.2339
2009-12-17 15:10:00,16.87,16.88,16.83,16.83,35513.103110458,6.2903,6.2941,6.2754,6.2754,35513.1031
2009-12-17 15:15:00,16.83,16.85,16.83,16.85,29390.154298310063,6.2754,6.2829,6.2754,6.2829,29390.1543
2009-12-17 15:20:00,16.85,16.86,16.84,16.85,53514.57261817291,6.2829,6.2866,6.2791,6.2829,53514.5726
2009-12-17 15:25:00,16.84,16.85,16.84,16.84,23634.58241489101,6.2791,6.2829,6.2791,6.2791,23634.5824
2009-12-17 15:30:00,16.84,16.85,16.83,16.85,53759.490570658825,6.2791,6.2829,6.2754,6.2829,53759.4906
2009-12-17 15:35:00,16.85,16.86,16.85,16.86,35145.726181729115,6.2829,6.2866,6.2829,6.2866,35145.7262
2009-12-17 15:40:00,16.85,16.88,16.85,16.85,116825.8633357825,6.2829,6.2941,6.2829,6.2829,116825.8633
2009-12-17 15:45:00,16.85,16.85,16.84,16.84,72740.63188831741,6.2829,6.2829,6.2791,6.2791,72740.6319
2009-12-17 15:50:00,16.85,16.85,16.84,16.84,57800.636786676456,6.2829,6.2829,6.2791,6.2791,57800.6368
2009-12-17 15:55:00,16.85,16.85,16.83,16.83,188341.9054616704,6.2829,6.2829,6.2754,6.2754,188341.9055
2009-12-18 09:30:00,17.08,17.08,16.9,17.0,1073597.844722018,6.3686,6.3686,6.3015,6.3388,1073597.8447
2009-12-18 09:35:00,16.99,17.03,16.94,17.02,47146.70585353906,6.3351,6.35,6.3164,6.3463,47146.7059
2009-12-18 09:40:00,17.03,17.07,16.99,17.07,86945.87313250061,6.35,6.3649,6.3351,6.3649,86945.8731
2009-12-18 09:45:00,17.07,17.11,17.06,17.1,63678.66764633847,6.3649,6.3798,6.3612,6.3761,63678.6676
2009-12-18 09:50:00,17.1,17.1,17.04,17.06,70536.37031594415,6.3761,6.3761,6.3537,6.3612,70536.3703
2009-12-18 09:55:00,17.06,17.08,17.04,17.07,73842.76267450403,6.3612,6.3686,6.3537,6.3649,73842.7627
2009-12-18 10:00:00,17.07,17.08,17.03,17.05,78496.20377173646,6.3649,6.3686,6.35,6.3574,78496.2038
2009-12-18 10:05:00,17.05,17.08,17.05,17.08,98701.93485182464,6.3574,6.3686,6.3574,6.3686,98701.9349
2009-12-18 10:10:00,17.08,17.08,17.03,17.03,108253.7349987754,6.3686,6.3686,6.35,6.35,108253.735
2009-12-18 10:15:00,17.03,17.08,17.03,17.07,124908.15576781778,6.35,6.3686,6.35,6.3649,124908.1558
2009-12-18 10:20:00,17.08,17.08,17.03,17.03,66372.76512368357,6.3686,6.3686,6.35,6.35,66372.7651
2009-12-18 10:25:00,17.03,17.05,17.03,17.03,41758.51089884888,6.35,6.3574,6.35,6.35,41758.5109
2009-12-18 10:30:00,17.03,17.03,16.99,17.03,83394.5628214548,6.35,6.35,6.3351,6.35,83394.5628
2009-12-18 10:35:00,17.03,17.03,16.99,17.0,58780.308596620125,6.35,6.35,6.3351,6.3388,58780.3086
2009-12-18 10:40:00,17.0,17.01,16.94,16.96,72618.17291207446,6.3388,6.3425,6.3164,6.3239,72618.1729
2009-12-18 10:45:00,16.96,16.96,16.89,16.89,105559.63752143033,6.3239,6.3239,6.2978,6.2978,105559.6375
2009-12-18 10:50:00,16.89,16.9,16.87,16.87,103477.83492530002,6.2978,6.3015,6.2903,6.2903,103477.8349
2009-12-18 10:55:00,16.88,16.92,16.86,16.92,62331.61890766593,6.2941,6.309,6.2866,6.309,62331.6189
2009-12-18 11:00:00,16.92,16.93,16.89,16.89,45922.11609110948,6.309,6.3127,6.2978,6.2978,45922.1161
2009-12-18 11:05:00,16.89,16.89,16.82,16.82,83639.48077394073,6.2978,6.2978,6.2717,6.2717,83639.4808
2009-12-18 11:10:00,16.82,16.84,16.82,16.82,56943.42395297575,6.2717,6.2791,6.2717,6.2717,56943.424
2009-12-18 11:15:00,16.82,16.82,16.75,16.8,94905.70658829292,6.2717,6.2717,6.2456,6.2642,94905.7066
2009-12-18 11:20:00,16.8,16.83,16.78,16.83,49718.3443546412,6.2642,6.2754,6.2568,6.2754,49718.3444
2009-12-18 11:25:00,16.83,16.87,16.83,16.87,48126.37766348273,6.2754,6.2903,6.2754,6.2903,48126.3777
2009-12-18 11:30:00,16.87,16.88,16.85,16.85,42248.34680382072,6.2903,6.2941,6.2829,6.2829,42248.3468
2009-12-18 11:35:00,16.85,16.85,16.8,16.81,67719.81386235611,6.2829,6.2829,6.2642,6.2679,67719.8139
2009-12-18 11:40:00,16.81,16.81,16.76,16.77,46289.49301983835,6.2679,6.2679,6.2493,6.253,46289.493
2009-12-18 11:45:00,16.76,16.78,16.74,16.74,158584.3742346314,6.2493,6.2568,6.2418,6.2418,158584.3742
2009-12-18 11:50:00,16.75,16.8,16.74,16.79,50330.63923585598,6.2456,6.2642,6.2418,6.2605,50330.6392
2009-12-18 11:55:00,16.79,16.81,16.76,16.8,52289.98285574332,6.2605,6.2679,6.2493,6.2642,52289.9829
2009-12-18 12:00:00,16.8,16.83,16.8,16.81,51432.77002204261,6.2642,6.2754,6.2642,6.2679,51432.77
2009-12-18 12:05:00,16.81,16.81,16.77,16.78,49473.42640215527,6.2679,6.2679,6.253,6.2568,49473.4264
2009-12-18 12:10:00,16.79,16.83,16.78,16.82,72740.63188831741,6.2605,6.2754,6.2568,6.2717,72740.6319
2009-12-18 12:15:00,16.83,16.9,16.83,16.9,104457.50673524367,6.2754,6.3015,6.2754,6.3015,104457.5067
2009-12-18 12:20:00,16.9,16.99,16.9,16.98,200097.9671809944,6.3015,6.3351,6.3015,6.3313,200097.9672
2009-12-18 12:25:00,16.97,16.99,16.96,16.98,67229.97795738427,6.3276,6.3351,6.3239,6.3313,67229.978
2009-12-18 12:30:00,16.98,16.98,16.94,16.94,24001.959343619885,6.3313,6.3313,6.3164,6.3164,24001.9593
2009-12-18 12:35:00,16.94,16.94,16.91,16.91,24736.71320107764,6.3164,6.3164,6.3052,6.3052,24736.7132
2009-12-18 12:40:00,16.92,16.92,16.9,16.9,25961.302963507223,6.309,6.309,6.3015,6.3015,25961.303
2009-12-18 12:45:00,16.9,16.9,16.89,16.9,36737.69287288758,6.3015,6.3015,6.2978,6.3015,36737.6929
2009-12-18 12:50:00,16.9,16.92,16.9,16.91,39064.41342150379,6.3015,6.309,6.3015,6.3052,39064.4134
2009-12-18 12:55:00,16.9,16.9,16.89,16.89,22287.533676218467,6.3015,6.3015,6.2978,6.2978,22287.5337
2009-12-18 13:00:00,16.89,16.9,16.87,16.87,41146.21601763409,6.2978,6.3015,6.2903,6.2903,41146.216
2009-12-18 13:05:00,16.87,16.88,16.86,16.87,19226.0592701445,6.2903,6.2941,6.2866,6.2903,19226.0593
2009-12-18 13:10:00,16.86,16.89,16.85,16.85,48126.37766348273,6.2866,6.2978,6.2829,6.2829,48126.3777
2009-12-18 13:15:00,16.86,16.87,16.84,16.85,49473.42640215527,6.2866,6.2903,6.2791,6.2829,49473.4264
2009-12-18 13:20:00,16.85,16.87,16.83,16.85,50330.63923585598,6.2829,6.2903,6.2754,6.2829,50330.6392
2009-12-18 13:25:00,16.86,16.89,16.85,16.88,43595.39554249327,6.2866,6.2978,6.2829,6.2941,43595.3955
2009-12-18 13:30:00,16.87,16.89,16.87,16.88,24614.25422483468,6.2903,6.2978,6.2903,6.2941,24614.2542
2009-12-18 13:35:00,16.88,16.9,16.87,16.9,27675.728630908645,6.2941,6.3015,6.2903,6.3015,27675.7286
2009-12-18 13:40:00,16.9,16.9,16.89,16.9,25961.302963507223,6.3015,6.3015,6.2978,6.3015,25961.303
2009-12-18 13:45:00,16.9,16.9,16.9,16.9,10531.47195689444,6.3015,6.3015,6.3015,6.3015,10531.472
2009-12-18 13:50:00,16.9,16.9,16.85,16.85,35390.64413421504,6.3015,6.3015,6.2829,6.2829,35390.6441
2009-12-18 13:55:00,16.85,16.86,16.85,16.86,46534.410972324265,6.2829,6.2866,6.2829,6.2866,46534.411
2009-12-18 14:00:00,16.87,16.88,16.85,16.87,40656.38011266226,6.2903,6.2941,6.2829,6.2903,40656.3801
2009-12-18 14:05:00,16.87,16.88,16.86,16.88,20083.27210384521,6.2903,6.2941,6.2866,6.2941,20083.2721
2009-12-18 14:10:00,16.87,16.88,16.85,16.86,48248.83663972569,6.2903,6.2941,6.2829,6.2866,48248.8366
2009-12-18 14:15:00,16.87,16.9,16.86,16.89,38084.74161156012,6.2903,6.3015,6.2866,6.2978,38084.7416
2009-12-18 14:20:00,16.9,16.9,16.87,16.89,73352.9267695322,6.3015,6.3015,6.2903,6.2978,73352.9268
2009-12-18 14:25:00,16.88,16.89,16.86,16.88,53881.949546901786,6.2941,6.2978,6.2866,6.2941,53881.9495
2009-12-18 14:30:00,16.88,16.88,16.85,16.85,25961.302963507223,6.2941,6.2941,6.2829,6.2829,25961.303
2009-12-18 14:35:00,16.85,16.9,16.85,16.9,422605.9270144501,6.2829,6.3015,6.2829,6.3015,422605.927
2009-12-18 14:40:00,16.9,16.92,16.9,16.92,41636.051922605926,6.3015,6.309,6.3015,6.309,41636.0519
2009-12-18 14:45:00,16.91,16.92,16.9,16.9,33308.84153808474,6.3052,6.309,6.3015,6.3015,33308.8415
2009-12-18 14:50:00,16.9,16.91,16.9,16.91,38574.57751653196,6.3015,6.3052,6.3015,6.3052,38574.5775
2009-12-18 14:55:00,16.92,16.92,16.9,16.9,62576.53686015184,6.309,6.309,6.3015,6.3015,62576.5369
2009-12-18 15:00:00,16.9,16.92,16.9,16.92,31227.038941954444,6.3015,6.309,6.3015,6.309,31227.0389
2009-12-18 15:05:00,16.91,16.92,16.9,16.9,32574.087680626988,6.3052,6.309,6.3015,6.3015,32574.0877
2009-12-18 15:10:00,16.9,16.9,16.9,16.9,63923.58559882439,6.3015,6.3015,6.3015,6.3015,63923.5856
2009-12-18 15:15:00,16.9,16.93,16.9,16.92,69434.23952975753,6.3015,6.3127,6.3015,6.309,69434.2395
2009-12-18 15:20:00,16.93,16.93,16.89,16.89,55963.75214303208,6.3127,6.3127,6.2978,6.2978,55963.7521
2009-12-18 15:25:00,16.89,16.9,16.88,16.88,53759.490570658825,6.2978,6.3015,6.2941,6.2941,53759.4906
2009-12-18 15:30:00,16.88,16.9,16.87,16.9,116580.94538329658,6.2941,6.3015,6.2903,6.3015,116580.9454
2009-12-18 15:35:00,16.89,16.9,16.88,16.88,82537.3499877541,6.2978,6.3015,6.2941,6.2941,82537.35
2009-12-18 15:40:00,16.88,16.89,16.86,16.86,233774.185647808,6.2941,6.2978,6.2866,6.2866,233774.1856
2009-12-18 15:45:00,16.86,16.88,16.85,16.86,143644.37913299043,6.2866,6.2941,6.2829,6.2866,143644.3791
2009-12-18 15:50:00,16.86,16.89,16.85,16.88,175728.6309086456,6.2866,6.2978,6.2829,6.2941,175728.6309
2009-12-18 15:55:00,16.89,16.9,16.88,16.9,434484.4477100171,6.2978,6.3015,6.2941,6.3015,434484.4477
2009-12-21 09:30:00,16.94,17.07,16.94,17.04,117193.24026451138,6.3164,6.3649,6.3164,6.3537,117193.2403
2009-12-21 09:35:00,17.04,17.06,17.03,17.05,78741.12172422238,6.3537,6.3612,6.35,6.3574,78741.1217
2009-12-21 09:40:00,17.05,17.06,17.04,17.05,26573.59784472201,6.3574,6.3612,6.3537,6.3574,26573.5978
2009-12-21 09:45:00,17.05,17.06,17.03,17.05,56086.21111927504,6.3574,6.3612,6.35,6.3574,56086.2111
2009-12-21 09:50:00,17.05,17.05,17.01,17.03,124173.40191036,6.3574,6.3574,6.3425,6.35,124173.4019
2009-12-21 09:55:00,17.03,17.05,17.03,17.04,81190.30124908155,6.35,6.3574,6.35,6.3537,81190.3012
2009-12-21 10:00:00,17.04,17.11,17.03,17.11,120744.55057555718,6.3537,6.3798,6.35,6.3798,120744.5506
2009-12-21 10:05:00,17.11,17.11,17.08,17.09,107886.35807004652,6.3798,6.3798,6.3686,6.3724,107886.3581
2009-12-21 10:10:00,17.08,17.11,17.08,17.11,27308.351702179767,6.3686,6.3798,6.3686,6.3798,27308.3517
2009-12-21 10:15:00,17.11,17.14,17.1,17.14,126745.04041146216,6.3798,6.391,6.3761,6.391,126745.0404
2009-12-21 10:20:00,17.14,17.14,17.09,17.1,53024.73671320108,6.391,6.391,6.3724,6.3761,53024.7367
2009-12-21 10:25:00,17.09,17.12,17.09,17.11,33553.75949057066,6.3724,6.3835,6.3724,6.3798,33553.7595
2009-12-21 10:30:00,17.12,17.14,17.11,17.13,38697.03649277492,6.3835,6.391,6.3798,6.3873,38697.0365
2009-12-21 10:35:00,17.12,17.14,17.12,17.13,24859.1721773206,6.3835,6.391,6.3835,6.3873,24859.1722
2009-12-21 10:40:00,17.14,17.14,17.13,17.14,33676.21846681362,6.391,6.391,6.3873,6.391,33676.2185
2009-12-21 10:45:00,17.13,17.15,17.12,17.12,54371.78545187362,6.3873,6.3947,6.3835,6.3835,54371.7855
2009-12-21 10:50:00,17.13,17.14,17.12,17.13,49840.80333088415,6.3873,6.391,6.3835,6.3873,49840.8033
2009-12-21 10:55:00,17.12,17.14,17.12,17.12,33308.84153808474,6.3835,6.391,6.3835,6.3835,33308.8415
2009-12-21 11:00:00,17.13,17.13,17.12,17.12,11143.766838109234,6.3873,6.3873,6.3835,6.3835,11143.7668
2009-12-21 11:05:00,17.13,17.14,17.12,17.12,58780.308596620125,6.3873,6.391,6.3835,6.3835,58780.3086
2009-12-21 11:10:00,17.12,17.12,17.11,17.12,28532.94146460936,6.3835,6.3835,6.3798,6.3835,28532.9415
2009-12-21 11:15:00,17.12,17.12,17.12,17.12,20450.649032574085,6.3835,6.3835,6.3835,6.3835,20450.649
2009-12-21 11:20:00,17.12,17.12,17.11,17.11,46534.410972324265,6.3835,6.3835,6.3798,6.3798,46534.411
2009-12-21 11:25:00,17.12,17.12,17.08,17.09,42493.26475630664,6.3835,6.3835,6.3686,6.3724,42493.2648
2009-12-21 11:30:00,17.08,17.11,17.08,17.1,44942.44428116581,6.3686,6.3798,6.3686,6.3761,44942.4443
2009-12-21 11:35:00,17.09,17.12,17.09,17.11,54004.408523144746,6.3724,6.3835,6.3724,6.3798,54004.4085
2009-12-21 11:40:00,17.11,17.12,17.1,17.11,20328.19005633113,6.3798,6.3835,6.3761,6.3798,20328.1901
2009-12-21 11:45:00,17.11,17.11,17.09,17.1,26573.59784472201,6.3798,6.3798,6.3724,6.3761,26573.5978
2009-12-21 11:50:00,17.11,17.13,17.1,17.13,20940.48493754592,6.3798,6.3873,6.3761,6.3873,20940.4849
2009-12-21 11:55:00,17.13,17.14,17.12,17.12,44085.2314474651,6.3873,6.391,6.3835,6.3835,44085.2314
2009-12-21 12:00:00,17.13,17.14,17.12,17.14,99314.22973303942,6.3873,6.391,6.3835,6.391,99314.2297
2009-12-21 12:05:00,17.14,17.19,17.14,17.17,100293.90154298308,6.391,6.4096,6.391,6.4022,100293.9015
2009-12-21 12:10:00,17.17,17.18,17.16,17.17,26573.59784472201,6.4022,6.4059,6.3985,6.4022,26573.5978
2009-12-21 12:15:00,17.17,17.18,17.16,17.18,31716.87484692628,6.4022,6.4059,6.3985,6.4059,31716.8748
2009-12-21 12:20:00,17.18,17.18,17.16,17.16,21062.94391378888,6.4059,6.4059,6.3985,6.3985,21062.9439
2009-12-21 12:25:00,17.16,17.17,17.14,17.15,46411.95199608131,6.3985,6.4022,6.391,6.3947,46411.952
2009-12-21 12:30:00,17.15,17.16,17.14,17.16,31349.4979181974,6.3947,6.3985,6.391,6.3985,31349.4979
2009-12-21 12:35:00,17.16,17.17,17.12,17.12,58168.01371540534,6.3985,6.4022,6.3835,6.3835,58168.0137
2009-12-21 12:40:00,17.12,17.12,17.08,17.08,77516.53196179279,6.3835,6.3835,6.3686,6.3686,77516.532
2009-12-21 12:45:00,17.09,17.09,17.05,17.07,80700.46534410972,6.3724,6.3724,6.3574,6.3649,80700.4653
2009-12-21 12:50:00,17.06,17.08,17.06,17.07,28655.400440852314,6.3612,6.3686,6.3612,6.3649,28655.4004
2009-12-21 12:55:00,17.08,17.09,17.07,17.08,31594.41587068332,6.3686,6.3724,6.3649,6.3686,31594.4159
2009-12-21 13:00:00,17.08,17.08,17.06,17.07,56698.50600048983,6.3686,6.3686,6.3612,6.3649,56698.506
2009-12-21 13:05:00,17.06,17.09,17.05,17.09,103967.67083027185,6.3612,6.3724,6.3574,6.3724,103967.6708
2009-12-21 13:10:00,17.08,17.11,17.08,17.08,60862.11119275042,6.3686,6.3798,6.3686,6.3686,60862.1112
2009-12-21 13:15:00,17.08,17.09,17.07,17.08,18613.764388929707,6.3686,6.3724,6.3649,6.3686,18613.7644
2009-12-21 13:20:00,17.08,17.09,17.08,17.09,19348.51824638746,6.3686,6.3724,6.3686,6.3724,19348.5182
2009-12-21 13:25:00,17.09,17.1,17.08,17.1,12980.651481753612,6.3724,6.3761,6.3686,6.3761,12980.6515
2009-12-21 13:30:00,17.09,17.11,17.09,17.1,19593.436198873376,6.3724,6.3798,6.3724,6.3761,19593.4362
2009-12-21 13:35:00,17.1,17.1,17.09,17.09,13348.028410482488,6.3761,6.3761,6.3724,6.3724,13348.0284
2009-12-21 13:40:00,17.1,17.1,17.06,17.06,33431.3005143277,6.3761,6.3761,6.3612,6.3612,33431.3005
2009-12-21 13:45:00,17.07,17.08,17.06,17.08,24614.25422483468,6.3649,6.3686,6.3612,6.3686,24614.2542
2009-12-21 13:50:00,17.08,17.09,17.08,17.09,23512.12343864805,6.3686,6.3724,6.3686,6.3724,23512.1234
2009-12-21 13:55:00,17.09,17.1,17.08,17.1,29879.990203281897,6.3724,6.3761,6.3686,6.3761,29879.9902
2009-12-21 14:00:00,17.09,17.09,17.06,17.08,54249.32647563066,6.3724,6.3724,6.3612,6.3686,54249.3265
2009-12-21 14:05:00,17.08,17.1,17.08,17.1,30002.449179524858,6.3686,6.3761,6.3686,6.3761,30002.4492
2009-12-21 14:10:00,17.1,17.1,17.08,17.09,23267.205486162133,6.3761,6.3761,6.3686,6.3724,23267.2055
2009-12-21 14:15:00,17.09,17.12,17.09,17.12,21185.40289003184,6.3724,6.3835,6.3724,6.3835,21185.4029
2009-12-21 14:20:00,17.12,17.12,17.09,17.09,74210.1396032329,6.3835,6.3835,6.3724,6.3724,74210.1396
2009-12-21 14:25:00,17.09,17.1,17.09,17.1,14572.618172912073,6.3724,6.3761,6.3724,6.3761,14572.6182
2009-12-21 14:30:00,17.09,17.1,17.08,17.1,35758.02106294391,6.3724,6.3761,6.3686,6.3761,35758.0211
2009-12-21 14:35:00,17.1,17.1,17.09,17.1,15674.7489590987,6.3761,6.3761,6.3724,6.3761,15674.749
2009-12-21 14:40:00,17.1,17.1,17.09,17.1,10041.636051922604,6.3761,6.3761,6.3724,6.3761,10041.6361
2009-12-21 14:45:00,17.1,17.1,17.09,17.1,12000.979671809942,6.3761,6.3761,6.3724,6.3761,12000.9797
2009-12-21 14:50:00,17.1,17.1,17.09,17.09,13837.864315454322,6.3761,6.3761,6.3724,6.3724,13837.8643
2009-12-21 14:55:00,17.1,17.13,17.09,17.13,118417.83002694097,6.3761,6.3873,6.3724,6.3873,118417.83
2009-12-21 15:00:00,17.13,17.13,17.12,17.13,34043.59539554249,6.3873,6.3873,6.3835,6.3873,34043.5954
2009-12-21 15:05:00,17.13,17.13,17.12,17.12,24001.959343619885,6.3873,6.3873,6.3835,6.3835,24001.9593
2009-12-21 15:10:00,17.12,17.13,17.12,17.13,21307.8618662748,6.3835,6.3873,6.3835,6.3873,21307.8619
2009-12-21 15:15:00,17.13,17.13,17.1,17.1,56453.58804800391,6.3873,6.3873,6.3761,6.3761,56453.588
2009-12-21 15:20:00,17.11,17.11,17.1,17.11,16287.043840313494,6.3798,6.3798,6.3761,6.3798,16287.0438
2009-12-21 15:25:00,17.1,17.11,17.1,17.11,35758.02106294391,6.3761,6.3798,6.3761,6.3798,35758.0211
2009-12-21 15:30:00,17.11,17.12,17.11,17.12,51432.77002204261,6.3798,6.3835,6.3798,6.3835,51432.77
2009-12-21 15:35:00,17.12,17.12,17.12,17.12,26696.05682096497,6.3835,6.3835,6.3835,6.3835,26696.0568
2009-12-21 15:40:00,17.12,17.12,17.1,17.11,73965.221650747,6.3835,6.3835,6.3761,6.3798,73965.2217
2009-12-21 15:45:00,17.11,17.11,17.1,17.11,61351.94709772226,6.3798,6.3798,6.3761,6.3798,61351.9471
2009-12-21 15:50:00,17.1,17.11,17.1,17.11,106539.30933137398,6.3761,6.3798,6.3761,6.3798,106539.3093
2009-12-21 15:55:00,17.11,17.11,17.1,17.1,158706.83321087435,6.3798,6.3798,6.3761,6.3761,158706.8332
2009-12-22 09:30:00,17.14,17.25,17.07,17.12,71148.66519715895,6.391,6.432,6.3649,6.3835,71148.6652
2009-12-22 09:35:00,17.12,17.16,17.11,17.13,46167.03404359539,6.3835,6.3985,6.3798,6.3873,46167.034
2009-12-22 09:40:00,17.12,17.16,17.08,17.13,42860.64168503551,6.3835,6.3985,6.3686,6.3873,42860.6417
2009-12-22 09:45:00,17.12,17.13,17.09,17.12,45554.7391623806,6.3835,6.3873,6.3724,6.3835,45554.7392
2009-12-22 09:50:00,17.13,17.18,17.13,17.16,64780.7984325251,6.3873,6.4059,6.3873,6.3985,64780.7984
2009-12-22 09:55:00,17.16,17.16,17.14,17.14,20940.48493754592,6.3985,6.3985,6.391,6.391,20940.4849
2009-12-22 10:00:00,17.15,17.19,17.12,17.14,85721.28337007102,6.3947,6.4096,6.3835,6.391,85721.2834
2009-12-22 10:05:00,17.14,17.18,17.14,17.17,64046.04457506735,6.391,6.4059,6.391,6.4022,64046.0446
2009-12-22 10:10:00,17.17,17.2,17.17,17.19,44575.06735243693,6.4022,6.4134,6.4022,6.4096,44575.0674
2009-12-22 10:15:00,17.18,17.2,17.16,17.19,59515.06245407788,6.4059,6.4134,6.3985,6.4096,59515.0625
2009-12-22 10:20:00,17.2,17.22,17.19,17.21,19960.81312760225,6.4134,6.4208,6.4096,6.4171,19960.8131
2009-12-22 10:25:00,17.22,17.25,17.21,17.24,60004.89835904972,6.4208,6.432,6.4171,6.4283,60004.8984
2009-12-22 10:30:00,17.23,17.24,17.2,17.2,43717.85451873622,6.4246,6.4283,6.4134,6.4134,43717.8545
2009-12-22 10:35:00,17.21,17.21,17.2,17.21,32574.087680626988,6.4171,6.4171,6.4134,6.4171,32574.0877
2009-12-22 10:40:00,17.21,17.21,17.17,17.17,16409.50281655645,6.4171,6.4171,6.4022,6.4022,16409.5028
2009-12-22 10:45:00,17.17,17.18,17.13,17.13,74332.59857947587,6.4022,6.4059,6.3873,6.3873,74332.5986
2009-12-22 10:50:00,17.13,17.15,17.13,17.14,42003.4288513348,6.3873,6.3947,6.3873,6.391,42003.4289
2009-12-22 10:55:00,17.13,17.14,17.11,17.11,38819.49546901788,6.3873,6.391,6.3798,6.3798,38819.4955
2009-12-22 11:00:00,17.11,17.11,17.07,17.08,57310.80088170463,6.3798,6.3798,6.3649,6.3686,57310.8009
2009-12-22 11:05:00,17.07,17.11,17.07,17.11,44942.44428116581,6.3649,6.3798,6.3649,6.3798,44942.4443
2009-12-22 11:10:00,17.11,17.14,17.1,17.13,26451.13886847905,6.3798,6.391,6.3761,6.3873,26451.1389
2009-12-22 11:15:00,17.14,17.14,17.12,17.13,31349.4979181974,6.391,6.391,6.3835,6.3873,31349.4979
2009-12-22 11:20:00,17.12,17.14,17.12,17.13,42738.18270879255,6.3835,6.391,6.3835,6.3873,42738.1827
2009-12-22 11:25:00,17.13,17.14,17.12,17.13,33063.92358559882,6.3873,6.391,6.3835,6.3873,33063.9236
2009-12-22 11:30:00,17.12,17.13,17.11,17.13,46534.410972324265,6.3835,6.3873,6.3798,6.3873,46534.411
2009-12-22 11:35:00,17.12,17.13,17.12,17.12,22899.82855743326,6.3835,6.3873,6.3835,6.3835,22899.8286
2009-12-22 11:40:00,17.12,17.14,17.12,17.14,23144.746509919176,6.3835,6.391,6.3835,6.391,23144.7465
2009-12-22 11:45:00,17.14,17.16,17.14,17.16,15919.666911584618,6.391,6.3985,6.391,6.3985,15919.6669
2009-12-22 11:50:00,17.15,17.18,17.15,17.16,27063.43374969385,6.3947,6.4059,6.3947,6.3985,27063.4337
2009-12-22 11:55:00,17.16,17.17,17.16,17.17,11511.143766838108,6.3985,6.4022,6.3985,6.4022,11511.1438
2009-12-22 12:00:00,17.17,17.17,17.16,17.16,13348.028410482488,6.4022,6.4022,6.3985,6.3985,13348.0284
2009-12-22 12:05:00,17.17,17.18,17.15,17.17,46289.49301983835,6.4022,6.4059,6.3947,6.4022,46289.493
2009-12-22 12:10:00,17.17,17.18,17.16,17.18,27185.89272593681,6.4022,6.4059,6.3985,6.4059,27185.8927
2009-12-22 12:15:00,17.18,17.18,17.17,17.17,24736.71320107764,6.4059,6.4059,6.4022,6.4022,24736.7132
2009-12-22 12:20:00,17.18,17.18,17.17,17.17,24001.959343619885,6.4059,6.4059,6.4022,6.4022,24001.9593
2009-12-22 12:25:00,17.17,17.2,17.17,17.19,27553.269654665684,6.4022,6.4134,6.4022,6.4096,27553.2697
2009-12-22 12:30:00,17.2,17.21,17.19,17.2,20695.56698506,6.4134,6.4171,6.4096,6.4134,20695.567
2009-12-22 12:35:00,17.2,17.21,17.2,17.2,20328.19005633113,6.4134,6.4171,6.4134,6.4134,20328.1901
2009-12-22 12:40:00,17.2,17.2,17.17,17.17,46779.32892481019,6.4134,6.4134,6.4022,6.4022,46779.3289
2009-12-22 12:45:00,17.17,17.21,17.17,17.21,51187.85206955669,6.4022,6.4171,6.4022,6.4171,51187.8521
2009-12-22 12:50:00,17.21,17.25,17.21,17.24,49473.42640215527,6.4171,6.432,6.4171,6.4283,49473.4264
2009-12-22 12:55:00,17.25,17.25,17.24,17.25,34166.05437178545,6.432,6.432,6.4283,6.432,34166.0544
2009-12-22 13:00:00,17.25,17.25,17.24,17.24,11633.602743081066,6.432,6.432,6.4283,6.4283,11633.6027
2009-12-22 13:05:00,17.24,17.25,17.22,17.24,52167.52387950036,6.4283,6.432,6.4208,6.4283,52167.5239
2009-12-22 13:10:00,17.24,17.24,17.23,17.24,10409.01298065148,6.4283,6.4283,6.4246,6.4283,10409.013
2009-12-22 13:15:00,17.23,17.24,17.22,17.22,5878.0308596620125,6.4246,6.4283,6.4208,6.4208,5878.0309
2009-12-22 13:20:00,17.22,17.23,17.21,17.21,41636.051922605926,6.4208,6.4246,6.4171,6.4171,41636.0519
2009-12-22 13:25:00,17.21,17.21,17.2,17.21,8449.669360764143,6.4171,6.4171,6.4134,6.4171,8449.6694
2009-12-22 13:30:00,17.2,17.23,17.2,17.21,52167.52387950036,6.4134,6.4246,6.4134,6.4171,52167.5239
2009-12-22 13:35:00,17.22,17.23,17.19,17.22,68209.64976732794,6.4208,6.4246,6.4096,6.4208,68209.6498
2009-12-22 13:40:00,17.23,17.23,17.21,17.21,12490.815576781775,6.4246,6.4246,6.4171,6.4171,12490.8156
2009-12-22 13:45:00,17.21,17.22,17.17,17.18,41023.75704139113,6.4171,6.4208,6.4022,6.4059,41023.757
2009-12-22 13:50:00,17.18,17.21,17.17,17.19,154298.31006612783,6.4059,6.4171,6.4022,6.4096,154298.3101
2009-12-22 13:55:00,17.19,17.2,17.16,17.17,47514.082782267935,6.4096,6.4134,6.3985,6.4022,47514.0828
2009-12-22 14:00:00,17.16,17.16,17.14,17.15,43840.31349497918,6.3985,6.3985,6.391,6.3947,43840.3135
2009-12-22 14:05:00,17.15,17.16,17.14,17.16,83884.39872642665,6.3947,6.3985,6.391,6.3985,83884.3987
2009-12-22 14:10:00,17.16,17.16,17.16,17.16,7469.997550820474,6.3985,6.3985,6.3985,6.3985,7469.9976
2009-12-22 14:15:00,17.16,17.16,17.16,17.16,21675.238795003672,6.3985,6.3985,6.3985,6.3985,21675.2388
2009-12-22 14:20:00,17.16,17.16,17.16,17.16,15552.289982855742,6.3985,6.3985,6.3985,6.3985,15552.29
2009-12-22 14:25:00,17.16,17.17,17.16,17.17,28043.10555963752,6.3985,6.4022,6.3985,6.4022,28043.1056
2009-12-22 14:30:00,17.16,17.18,17.16,17.17,15797.20793534166,6.3985,6.4059,6.3985,6.4022,15797.2079
2009-12-22 14:35:00,17.17,17.18,17.17,17.18,13592.946362968403,6.4022,6.4059,6.4022,6.4059,13592.9464
2009-12-22 14:40:00,17.17,17.18,17.17,17.17,22042.61572373255,6.4022,6.4059,6.4022,6.4022,22042.6157
2009-12-22 14:45:00,17.17,17.18,17.17,17.17,9306.882194464852,6.4022,6.4059,6.4022,6.4022,9306.8822
2009-12-22 14:50:00,17.17,17.18,17.17,17.17,20940.48493754592,6.4022,6.4059,6.4022,6.4022,20940.4849
2009-12-22 14:55:00,17.17,17.18,17.17,17.17,32574.087680626988,6.4022,6.4059,6.4022,6.4022,32574.0877
2009-12-22 15:00:00,17.18,17.18,17.17,17.18,51432.77002204261,6.4059,6.4059,6.4022,6.4059,51432.77
2009-12-22 15:05:00,17.18,17.2,17.17,17.2,143154.5432280186,6.4059,6.4134,6.4022,6.4134,143154.5432
2009-12-22 15:10:00,17.19,17.19,17.17,17.17,79353.41660543717,6.4096,6.4096,6.4022,6.4022,79353.4166
2009-12-22 15:15:00,17.17,17.25,17.17,17.24,219201.56747489588,6.4022,6.432,6.4022,6.4283,219201.5675
2009-12-22 15:20:00,17.24,17.25,17.22,17.25,126989.95836394808,6.4283,6.432,6.4208,6.432,126989.9584
2009-12-22 15:25:00,17.24,17.25,17.23,17.23,74577.51653196178,6.4283,6.432,6.4246,6.4246,74577.5165
2009-12-22 15:30:00,17.23,17.24,17.23,17.24,59882.43938280676,6.4246,6.4283,6.4246,6.4283,59882.4394
2009-12-22 15:35:00,17.24,17.24,17.22,17.22,64903.257408768055,6.4283,6.4283,6.4208,6.4208,64903.2574
2009-12-22 15:40:00,17.22,17.23,17.22,17.22,52902.27773695812,6.4208,6.4246,6.4208,6.4208,52902.2777
2009-12-22 15:45:00,17.22,17.22,17.2,17.21,114254.22483468035,6.4208,6.4208,6.4134,6.4171,114254.2248
2009-12-22 15:50:00,17.21,17.21,17.21,17.21,101763.4092578986,6.4171,6.4171,6.4171,6.4171,101763.4093
2009-12-22 15:55:00,17.21,17.22,17.2,17.21,308351.7021797697,6.4171,6.4208,6.4134,6.4171,308351.7022
2009-12-23 09:30:00,17.3,17.38,17.3,17.34,78373.7447954935,6.4507,6.4805,6.4507,6.4656,78373.7448
2009-12-23 09:35:00,17.34,17.35,17.32,17.35,18613.764388929707,6.4656,6.4693,6.4581,6.4693,18613.7644
2009-12-23 09:40:00,17.35,17.35,17.3,17.3,45799.65711486652,6.4693,6.4693,6.4507,6.4507,45799.6571
2009-12-23 09:45:00,17.3,17.3,17.26,17.28,32206.71075189811,6.4507,6.4507,6.4357,6.4432,32206.7108
2009-12-23 09:50:00,17.28,17.28,17.23,17.23,53759.490570658825,6.4432,6.4432,6.4246,6.4246,53759.4906
2009-12-23 09:55:00,17.22,17.25,17.21,17.23,49963.26230712711,6.4208,6.432,6.4171,6.4246,49963.2623
2009-12-23 10:00:00,17.21,17.22,17.12,17.16,163727.65123683563,6.4171,6.4208,6.3835,6.3985,163727.6512
2009-12-23 10:05:00,17.16,17.18,17.13,17.14,94538.32965956404,6.3985,6.4059,6.3873,6.391,94538.3297
2009-12-23 10:10:00,17.14,17.16,17.12,17.14,64046.04457506735,6.391,6.3985,6.3835,6.391,64046.0446
2009-12-23 10:15:00,17.15,17.16,17.15,17.16,21920.15674748959,6.3947,6.3985,6.3947,6.3985,21920.1567
2009-12-23 10:20:00,17.15,17.17,17.15,17.15,45799.65711486652,6.3947,6.4022,6.3947,6.3947,45799.6571
2009-12-23 10:25:00,17.16,17.16,17.08,17.08,61351.94709772226,6.3985,6.3985,6.3686,6.3686,61351.9471
2009-12-23 10:30:00,17.09,17.16,17.09,17.15,76291.94219936321,6.3724,6.3985,6.3724,6.3947,76291.9422
2009-12-23 10:35:00,17.15,17.16,17.14,17.16,42003.4288513348,6.3947,6.3985,6.391,6.3985,42003.4289
2009-12-23 10:40:00,17.16,17.16,17.15,17.15,51065.39309331374,6.3985,6.3985,6.3947,6.3947,51065.3931
2009-12-23 10:45:00,17.15,17.16,17.13,17.14,30982.120989468527,6.3947,6.3985,6.3873,6.391,30982.121
2009-12-23 10:50:00,17.14,17.14,17.12,17.14,26451.13886847905,6.391,6.391,6.3835,6.391,26451.1389
2009-12-23 10:55:00,17.14,17.16,17.13,17.16,8082.292432035268,6.391,6.3985,6.3873,6.3985,8082.2924
2009-12-23 11:00:00,17.16,17.16,17.15,17.16,13715.405339211364,6.3985,6.3985,6.3947,6.3985,13715.4053
2009-12-23 11:05:00,17.16,17.16,17.16,17.16,11021.307861866277,6.3985,6.3985,6.3985,6.3985,11021.3079
2009-12-23 11:10:00,17.16,17.16,17.12,17.13,54616.703404359534,6.3985,6.3985,6.3835,6.3873,54616.7034
2009-12-23 11:15:00,17.13,17.16,17.13,17.16,15797.20793534166,6.3873,6.3985,6.3873,6.3985,15797.2079
2009-12-23 11:20:00,17.16,17.16,17.16,17.16,8082.292432035268,6.3985,6.3985,6.3985,6.3985,8082.2924
2009-12-23 11:25:00,17.16,17.16,17.15,17.16,33921.13641929953,6.3985,6.3985,6.3947,6.3985,33921.1364
2009-12-23 11:30:00,17.16,17.22,17.16,17.22,51800.14695077149,6.3985,6.4208,6.3985,6.4208,51800.147
2009-12-23 11:35:00,17.21,17.24,17.21,17.24,9429.341170707812,6.4171,6.4283,6.4171,6.4283,9429.3412
2009-12-23 11:40:00,17.24,17.25,17.23,17.24,25838.843987264263,6.4283,6.432,6.4246,6.4283,25838.844
2009-12-23 11:45:00,17.24,17.24,17.23,17.24,6612.7847171197645,6.4283,6.4283,6.4246,6.4283,6612.7847
2009-12-23 11:50:00,17.23,17.25,17.23,17.25,55473.91623806024,6.4246,6.432,6.4246,6.432,55473.9162
2009-12-23 11:55:00,17.25,17.25,17.24,17.25,42615.7237325496,6.432,6.432,6.4283,6.432,42615.7237
2009-12-23 12:00:00,17.25,17.26,17.24,17.25,30859.662013225567,6.432,6.4357,6.4283,6.432,30859.662
2009-12-23 12:05:00,17.25,17.25,17.23,17.24,27675.728630908645,6.432,6.432,6.4246,6.4283,27675.7286
2009-12-23 12:10:00,17.24,17.25,17.23,17.25,21552.779818760715,6.4283,6.432,6.4246,6.432,21552.7798
2009-12-23 12:15:00,17.24,17.25,17.24,17.25,9061.964241978936,6.4283,6.432,6.4283,6.432,9061.9642
2009-12-23 12:20:00,17.25,17.25,17.25,17.25,8694.58731325006,6.432,6.432,6.432,6.432,8694.5873
2009-12-23 12:25:00,17.25,17.28,17.25,17.28,20573.10800881705,6.432,6.4432,6.432,6.4432,20573.108
2009-12-23 12:30:00,17.28,17.28,17.25,17.27,29879.990203281897,6.4432,6.4432,6.432,6.4395,29879.9902
2009-12-23 12:35:00,17.26,17.27,17.26,17.27,2939.0154298310063,6.4357,6.4395,6.4357,6.4395,2939.0154
2009-12-23 12:40:00,17.28,17.29,17.27,17.29,24246.8772961058,6.4432,6.4469,6.4395,6.4469,24246.8773
2009-12-23 12:45:00,17.29,17.3,17.29,17.3,10164.095028165564,6.4469,6.4507,6.4469,6.4507,10164.095
2009-12-23 12:50:00,17.3,17.3,17.25,17.27,121724.22238550083,6.4507,6.4507,6.432,6.4395,121724.2224
2009-12-23 12:55:00,17.26,17.27,17.25,17.25,90742.10139603232,6.4357,6.4395,6.432,6.432,90742.1014
2009-12-23 13:00:00,17.26,17.26,17.25,17.25,38697.03649277492,6.4357,6.4357,6.432,6.432,38697.0365
2009-12-23 13:05:00,17.25,17.25,17.24,17.25,14205.241244183198,6.432,6.432,6.4283,6.432,14205.2412
2009-12-23 13:10:00,17.25,17.27,17.25,17.25,31839.33382316924,6.432,6.4395,6.432,6.432,31839.3338
2009-12-23 13:15:00,17.26,17.26,17.24,17.25,39554.24932647563,6.4357,6.4357,6.4283,6.432,39554.2493
2009-12-23 13:20:00,17.25,17.26,17.25,17.25,36615.23389664462,6.432,6.4357,6.432,6.432,36615.2339
2009-12-23 13:25:00,17.25,17.26,17.25,17.26,42738.18270879255,6.432,6.4357,6.432,6.4357,42738.1827
2009-12-23 13:30:00,17.26,17.27,17.25,17.26,60494.73426402155,6.4357,6.4395,6.432,6.4357,60494.7343
2009-12-23 13:35:00,17.26,17.26,17.24,17.25,49963.26230712711,6.4357,6.4357,6.4283,6.432,49963.2623
2009-12-23 13:40:00,17.25,17.25,17.25,17.25,9796.718099436688,6.432,6.432,6.432,6.432,9796.7181
2009-12-23 13:45:00,17.25,17.25,17.24,17.25,24491.79524859172,6.432,6.432,6.4283,6.432,24491.7952
2009-12-23 13:50:00,17.25,17.25,17.24,17.24,4408.523144746509,6.432,6.432,6.4283,6.4283,4408.5231
2009-12-23 13:55:00,17.25,17.25,17.24,17.24,19470.977222630416,6.432,6.432,6.4283,6.4283,19470.9772
2009-12-23 14:00:00,17.25,17.25,17.24,17.25,12245.89762429586,6.432,6.432,6.4283,6.432,12245.8976
2009-12-23 14:05:00,17.25,17.25,17.25,17.25,3551.3103110458,6.432,6.432,6.432,6.432,3551.3103
2009-12-23 14:10:00,17.25,17.25,17.25,17.25,5755.571883419054,6.432,6.432,6.432,6.432,5755.5719
2009-12-23 14:15:00,17.25,17.25,17.25,17.25,11143.766838109234,6.432,6.432,6.432,6.432,11143.7668
2009-12-23 14:20:00,17.25,17.25,17.25,17.25,48371.29561596864,6.432,6.432,6.432,6.432,48371.2956
2009-12-23 14:25:00,17.25,17.25,17.23,17.25,31594.41587068332,6.432,6.432,6.4246,6.432,31594.4159
2009-12-23 14:30:00,17.25,17.25,17.24,17.25,28655.400440852314,6.432,6.432,6.4283,6.432,28655.4004
2009-12-23 14:35:00,17.25,17.26,17.25,17.25,47391.62380602498,6.432,6.4357,6.432,6.432,47391.6238
2009-12-23 14:40:00,17.25,17.25,17.25,17.25,12245.89762429586,6.432,6.432,6.432,6.432,12245.8976
2009-12-23 14:45:00,17.25,17.25,17.25,17.25,19226.0592701445,6.432,6.432,6.432,6.432,19226.0593
2009-12-23 14:50:00,17.25,17.28,17.25,17.28,141562.57653686014,6.432,6.4432,6.432,6.4432,141562.5765
2009-12-23 14:55:00,17.27,17.29,17.27,17.29,192383.051677688,6.4395,6.4469,6.4395,6.4469,192383.0517
2009-12-23 15:00:00,17.29,17.29,17.27,17.28,41758.51089884888,6.4469,6.4469,6.4395,6.4432,41758.5109
2009-12-23 15:05:00,17.28,17.29,17.28,17.28,14205.241244183198,6.4432,6.4469,6.4432,6.4432,14205.2412
2009-12-23 15:10:00,17.29,17.29,17.28,17.29,7714.915503306392,6.4469,6.4469,6.4432,6.4469,7714.9155
2009-12-23 15:15:00,17.29,17.3,17.29,17.3,24369.336272348763,6.4469,6.4507,6.4469,6.4507,24369.3363
2009-12-23 15:20:00,17.29,17.3,17.29,17.3,14450.159196669114,6.4469,6.4507,6.4469,6.4507,14450.1592
2009-12-23 15:25:00,17.3,17.3,17.29,17.29,25593.926034778346,6.4507,6.4507,6.4469,6.4469,25593.926
2009-12-23 15:30:00,17.29,17.32,17.29,17.31,163237.81533186382,6.4469,6.4581,6.4469,6.4544,163237.8153
2009-12-23 15:35:00,17.31,17.32,17.3,17.31,55841.29316678912,6.4544,6.4581,6.4507,6.4544,55841.2932
2009-12-23 15:40:00,17.31,17.34,17.31,17.33,83149.64486896888,6.4544,6.4656,6.4544,6.4618,83149.6449
2009-12-23 15:45:00,17.34,17.34,17.33,17.34,58657.84962037717,6.4656,6.4656,6.4618,6.4656,58657.8496
2009-12-23 15:50:00,17.34,17.35,17.34,17.34,145481.26377663482,6.4656,6.4693,6.4656,6.4656,145481.2638
2009-12-23 15:55:00,17.34,17.34,17.32,17.34,150134.70487386725,6.4656,6.4656,6.4581,6.4656,150134.7049
2009-12-24 09:30:00,17.32,17.43,17.32,17.39,39186.87239774675,6.4581,6.4991,6.4581,6.4842,39186.8724
2009-12-24 09:35:00,17.4,17.43,17.39,17.42,25104.090129806515,6.4879,6.4991,6.4842,6.4954,25104.0901
2009-12-24 09:40:00,17.42,17.43,17.39,17.43,32084.25177565516,6.4954,6.4991,6.4842,6.4991,32084.2518
2009-12-24 09:45:00,17.43,17.43,17.41,17.43,23879.500367376928,6.4991,6.4991,6.4917,6.4991,23879.5004
2009-12-24 09:50:00,17.43,17.46,17.43,17.43,35390.64413421504,6.4991,6.5103,6.4991,6.4991,35390.6441
2009-12-24 09:55:00,17.43,17.47,17.43,17.46,28655.400440852314,6.4991,6.514,6.4991,6.5103,28655.4004
2009-12-24 10:00:00,17.47,17.5,17.47,17.5,53024.73671320108,6.514,6.5252,6.514,6.5252,53024.7367
2009-12-24 10:05:00,17.5,17.5,17.44,17.44,17144.256674014203,6.5252,6.5252,6.5029,6.5029,17144.2567
2009-12-24 10:10:00,17.44,17.44,17.41,17.41,8572.128337007101,6.5029,6.5029,6.4917,6.4917,8572.1283
2009-12-24 10:15:00,17.42,17.43,17.41,17.42,44085.2314474651,6.4954,6.4991,6.4917,6.4954,44085.2314
2009-12-24 10:20:00,17.43,17.44,17.4,17.44,28655.400440852314,6.4991,6.5029,6.4879,6.5029,28655.4004
2009-12-24 10:25:00,17.44,17.48,17.43,17.47,27798.1876071516,6.5029,6.5178,6.4991,6.514,27798.1876
2009-12-24 10:30:00,17.47,17.47,17.39,17.39,54616.703404359534,6.514,6.514,6.4842,6.4842,54616.7034
2009-12-24 10:35:00,17.39,17.39,17.34,17.36,27920.64658339456,6.4842,6.4842,6.4656,6.473,27920.6466
2009-12-24 10:40:00,17.36,17.37,17.35,17.36,6122.94881214793,6.473,6.4768,6.4693,6.473,6122.9488
2009-12-24 10:45:00,17.37,17.38,17.35,17.35,19226.0592701445,6.4768,6.4805,6.4693,6.4693,19226.0593
2009-12-24 10:50:00,17.35,17.39,17.34,17.39,32451.628704384028,6.4693,6.4842,6.4656,6.4842,32451.6287
2009-12-24 10:55:00,17.39,17.41,17.39,17.41,20573.10800881705,6.4842,6.4917,6.4842,6.4917,20573.108
2009-12-24 11:00:00,17.42,17.42,17.4,17.42,15797.20793534166,6.4954,6.4954,6.4879,6.4954,15797.2079
2009-12-24 11:05:00,17.41,17.42,17.41,17.41,6857.702669605682,6.4917,6.4954,6.4917,6.4917,6857.7027
2009-12-24 11:10:00,17.42,17.42,17.4,17.4,7102.620622091599,6.4954,6.4954,6.4879,6.4879,7102.6206
2009-12-24 11:15:00,17.4,17.4,17.39,17.39,14327.700220426155,6.4879,6.4879,6.4842,6.4842,14327.7002
2009-12-24 11:20:00,17.39,17.41,17.39,17.4,16042.125887827577,6.4842,6.4917,6.4842,6.4879,16042.1259
2009-12-24 11:25:00,17.4,17.4,17.39,17.4,6367.866764633847,6.4879,6.4879,6.4842,6.4879,6367.8668
2009-12-24 11:30:00,17.39,17.43,17.39,17.42,20450.649032574085,6.4842,6.4991,6.4842,6.4954,20450.649
2009-12-24 11:35:00,17.42,17.43,17.41,17.41,29757.53122703894,6.4954,6.4991,6.4917,6.4917,29757.5312
2009-12-24 11:40:00,17.42,17.42,17.41,17.42,5143.277002204261,6.4954,6.4954,6.4917,6.4954,5143.277
2009-12-24 11:45:00,17.42,17.43,17.42,17.43,17021.797697771246,6.4954,6.4991,6.4954,6.4991,17021.7977
2009-12-24 11:50:00,17.43,17.43,17.42,17.43,11266.22581435219,6.4991,6.4991,6.4954,6.4991,11266.2258
2009-12-24 11:55:00,17.43,17.43,17.43,17.43,4163.605192260592,6.4991,6.4991,6.4991,6.4991,4163.6052
2009-12-24 12:00:00,17.43,17.43,17.43,17.43,4408.523144746509,6.4991,6.4991,6.4991,6.4991,4408.5231
2009-12-24 12:05:00,17.43,17.43,17.43,17.43,8939.505265735977,6.4991,6.4991,6.4991,6.4991,8939.5053
2009-12-24 12:10:00,17.43,17.43,17.43,17.43,1224.589762429586,6.4991,6.4991,6.4991,6.4991,1224.5898
2009-12-24 12:15:00,17.43,17.43,17.43,17.43,5388.194954690179,6.4991,6.4991,6.4991,6.4991,5388.195
2009-12-24 12:20:00,17.43,17.43,17.43,17.43,8939.505265735977,6.4991,6.4991,6.4991,6.4991,8939.5053
2009-12-24 12:25:00,17.43,17.43,17.43,17.43,10164.095028165564,6.4991,6.4991,6.4991,6.4991,10164.095
2009-12-24 12:30:00,17.43,17.43,17.43,17.43,11388.684790595147,6.4991,6.4991,6.4991,6.4991,11388.6848
2009-12-24 12:35:00,17.43,17.43,17.43,17.43,18736.223365172667,6.4991,6.4991,6.4991,6.4991,18736.2234
2009-12-24 12:40:00,17.43,17.43,17.43,17.43,23022.28753367621,6.4991,6.4991,6.4991,6.4991,23022.2875
2009-12-24 12:45:00,17.43,17.43,17.43,17.43,19103.60029390154,6.4991,6.4991,6.4991,6.4991,19103.6003
2009-12-24 12:50:00,17.43,17.43,17.43,17.43,46167.03404359539,6.4991,6.4991,6.4991,6.4991,46167.034
2009-12-24 12:55:00,17.43,17.43,17.43,17.43,89639.9706098457,6.4991,6.4991,6.4991,6.4991,89639.9706
2009-12-28 09:30:00,17.57,17.57,17.46,17.53,66985.06000489835,6.5513,6.5513,6.5103,6.5364,66985.06
2009-12-28 09:35:00,17.53,17.56,17.46,17.46,24736.71320107764,6.5364,6.5476,6.5103,6.5103,24736.7132
2009-12-28 09:40:00,17.47,17.52,17.47,17.49,26206.22091599314,6.514,6.5327,6.514,6.5215,26206.2209
2009-12-28 09:45:00,17.49,17.5,17.47,17.47,39921.6262552045,6.5215,6.5252,6.514,6.514,39921.6263
2009-12-28 09:50:00,17.48,17.48,17.45,17.46,31349.4979181974,6.5178,6.5178,6.5066,6.5103,31349.4979
2009-12-28 09:55:00,17.45,17.48,17.45,17.46,30614.74406073965,6.5066,6.5178,6.5066,6.5103,30614.7441
2009-12-28 10:00:00,17.46,17.46,17.45,17.46,17879.010531471955,6.5103,6.5103,6.5066,6.5103,17879.0105
2009-12-28 10:05:00,17.46,17.46,17.45,17.45,22899.82855743326,6.5103,6.5103,6.5066,6.5066,22899.8286
2009-12-28 10:10:00,17.45,17.46,17.4,17.4,45677.19813862356,6.5066,6.5103,6.4879,6.4879,45677.1981
2009-12-28 10:15:00,17.4,17.42,17.4,17.4,37472.446730345335,6.4879,6.4954,6.4879,6.4879,37472.4467
2009-12-28 10:20:00,17.41,17.42,17.35,17.36,50942.93411707078,6.4917,6.4954,6.4693,6.473,50942.9341
2009-12-28 10:25:00,17.35,17.37,17.34,17.35,58168.01371540534,6.4693,6.4768,6.4656,6.4693,58168.0137
2009-12-28 10:30:00,17.35,17.35,17.34,17.34,23879.500367376928,6.4693,6.4693,6.4656,6.4656,23879.5004
2009-12-28 10:35:00,17.34,17.34,17.32,17.33,26940.974773450893,6.4656,6.4656,6.4581,6.4618,26940.9748
2009-12-28 10:40:00,17.32,17.36,17.32,17.33,117560.61719324024,6.4581,6.473,6.4581,6.4618,117560.6172
2009-12-28 10:45:00,17.33,17.34,17.32,17.33,23267.205486162133,6.4618,6.4656,6.4581,6.4618,23267.2055
2009-12-28 10:50:00,17.32,17.33,17.32,17.32,11633.602743081066,6.4581,6.4618,6.4581,6.4581,11633.6027
2009-12-28 10:55:00,17.33,17.34,17.32,17.34,38574.57751653196,6.4618,6.4656,6.4581,6.4656,38574.5775
2009-12-28 11:00:00,17.34,17.34,17.34,17.34,36247.856967915744,6.4656,6.4656,6.4656,6.4656,36247.857
2009-12-28 11:05:00,17.34,17.35,17.34,17.34,27798.1876071516,6.4656,6.4693,6.4656,6.4656,27798.1876
2009-12-28 11:10:00,17.35,17.35,17.34,17.35,30982.120989468527,6.4693,6.4693,6.4656,6.4693,30982.121
2009-12-28 11:15:00,17.35,17.35,17.34,17.34,13960.32329169728,6.4693,6.4693,6.4656,6.4656,13960.3233
2009-12-28 11:20:00,17.35,17.35,17.34,17.34,18613.764388929707,6.4693,6.4693,6.4656,6.4656,18613.7644
2009-12-28 11:25:00,17.35,17.35,17.34,17.35,8939.505265735977,6.4693,6.4693,6.4656,6.4693,8939.5053
2009-12-28 11:30:00,17.35,17.35,17.34,17.34,16776.87974528533,6.4693,6.4693,6.4656,6.4656,16776.8797
2009-12-28 11:35:00,17.34,17.35,17.34,17.35,49350.96742591231,6.4656,6.4693,6.4656,6.4693,49350.9674
2009-12-28 11:40:00,17.34,17.35,17.34,17.35,17634.092578986038,6.4656,6.4693,6.4656,6.4693,17634.0926
2009-12-28 11:45:00,17.34,17.35,17.34,17.35,23879.500367376928,6.4656,6.4693,6.4656,6.4693,23879.5004
2009-12-28 11:50:00,17.34,17.37,17.34,17.36,93681.11682586333,6.4656,6.4768,6.4656,6.473,93681.1168
2009-12-28 11:55:00,17.36,17.37,17.32,17.34,87803.08596620131,6.473,6.4768,6.4581,6.4656,87803.086
2009-12-28 12:00:00,17.34,17.34,17.32,17.33,21185.40289003184,6.4656,6.4656,6.4581,6.4618,21185.4029
2009-12-28 12:05:00,17.32,17.33,17.32,17.32,8694.58731325006,6.4581,6.4618,6.4581,6.4581,8694.5873
2009-12-28 12:10:00,17.33,17.33,17.3,17.3,38941.95444526083,6.4618,6.4618,6.4507,6.4507,38941.9544
2009-12-28 12:15:00,17.3,17.32,17.29,17.29,53881.949546901786,6.4507,6.4581,6.4469,6.4469,53881.9495
2009-12-28 12:20:00,17.29,17.3,17.29,17.3,12245.89762429586,6.4469,6.4507,6.4469,6.4507,12245.8976
2009-12-28 12:25:00,17.3,17.3,17.3,17.3,9551.80014695077,6.4507,6.4507,6.4507,6.4507,9551.8001
2009-12-28 12:30:00,17.3,17.3,17.3,17.3,13103.11045799657,6.4507,6.4507,6.4507,6.4507,13103.1105
2009-12-28 12:35:00,17.3,17.3,17.3,17.3,16409.50281655645,6.4507,6.4507,6.4507,6.4507,16409.5028
2009-12-28 12:40:00,17.3,17.3,17.3,17.3,32574.087680626988,6.4507,6.4507,6.4507,6.4507,32574.0877
2009-12-28 12:45:00,17.3,17.3,17.3,17.3,17021.797697771246,6.4507,6.4507,6.4507,6.4507,17021.7977
2009-12-28 12:50:00,17.3,17.34,17.3,17.33,25961.302963507223,6.4507,6.4656,6.4507,6.4618,25961.303
2009-12-28 12:55:00,17.33,17.34,17.33,17.34,8082.292432035268,6.4618,6.4656,6.4618,6.4656,8082.2924
2009-12-28 13:00:00,17.33,17.34,17.33,17.34,9184.423218221897,6.4618,6.4656,6.4618,6.4656,9184.4232
2009-12-28 13:05:00,17.34,17.34,17.33,17.33,10776.389909380356,6.4656,6.4656,6.4618,6.4618,10776.3899
2009-12-28 13:10:00,17.34,17.34,17.33,17.34,25961.302963507223,6.4656,6.4656,6.4618,6.4656,25961.303
2009-12-28 13:15:00,17.34,17.34,17.33,17.33,7225.079598334557,6.4656,6.4656,6.4618,6.4618,7225.0796
2009-12-28 13:20:00,17.34,17.34,17.33,17.33,20205.731080088168,6.4656,6.4656,6.4618,6.4618,20205.7311
2009-12-28 13:25:00,17.34,17.34,17.33,17.34,38207.20058780308,6.4656,6.4656,6.4618,6.4656,38207.2006
2009-12-28 13:30:00,17.34,17.34,17.33,17.34,9061.964241978936,6.4656,6.4656,6.4618,6.4656,9061.9642
2009-12-28 13:35:00,17.34,17.34,17.33,17.33,17756.551555228998,6.4656,6.4656,6.4618,6.4618,17756.5516
2009-12-28 13:40:00,17.34,17.34,17.33,17.33,9184.423218221897,6.4656,6.4656,6.4618,6.4618,9184.4232
2009-12-28 13:45:00,17.33,17.34,17.33,17.34,11021.307861866277,6.4618,6.4656,6.4618,6.4656,11021.3079
2009-12-28 13:50:00,17.33,17.34,17.33,17.33,17144.256674014203,6.4618,6.4656,6.4618,6.4618,17144.2567
2009-12-28 13:55:00,17.34,17.34,17.33,17.33,10898.848885623316,6.4656,6.4656,6.4618,6.4618,10898.8489
2009-12-28 14:00:00,17.34,17.34,17.33,17.33,16899.338721528286,6.4656,6.4656,6.4618,6.4618,16899.3387
2009-12-28 14:05:00,17.33,17.34,17.33,17.33,12858.192505510651,6.4618,6.4656,6.4618,6.4618,12858.1925
2009-12-28 14:10:00,17.33,17.34,17.33,17.33,44330.14939995101,6.4618,6.4656,6.4618,6.4618,44330.1494
2009-12-28 14:15:00,17.34,17.34,17.32,17.33,75067.35243693362,6.4656,6.4656,6.4581,6.4618,75067.3524
2009-12-28 14:20:00,17.33,17.33,17.31,17.32,19838.354151359294,6.4618,6.4618,6.4544,6.4581,19838.3542
2009-12-28 14:25:00,17.31,17.32,17.31,17.31,18858.682341415624,6.4544,6.4581,6.4544,6.4544,18858.6823
2009-12-28 14:30:00,17.32,17.32,17.31,17.31,17144.256674014203,6.4581,6.4581,6.4544,6.4544,17144.2567
2009-12-28 14:35:00,17.31,17.32,17.31,17.31,17021.797697771246,6.4544,6.4581,6.4544,6.4544,17021.7977
2009-12-28 14:40:00,17.32,17.32,17.31,17.31,19103.60029390154,6.4581,6.4581,6.4544,6.4544,19103.6003
2009-12-28 14:45:00,17.31,17.32,17.31,17.31,24981.63115356356,6.4544,6.4581,6.4544,6.4544,24981.6312
2009-12-28 14:50:00,17.31,17.32,17.31,17.31,19715.895175116333,6.4544,6.4581,6.4544,6.4544,19715.8952
2009-12-28 14:55:00,17.32,17.32,17.29,17.3,68944.40362478569,6.4581,6.4581,6.4469,6.4507,68944.4036
2009-12-28 15:00:00,17.29,17.3,17.28,17.29,48003.91868723977,6.4469,6.4507,6.4432,6.4469,48003.9187
2009-12-28 15:05:00,17.29,17.3,17.28,17.3,70781.28826843007,6.4469,6.4507,6.4432,6.4507,70781.2883
2009-12-28 15:10:00,17.31,17.31,17.3,17.31,17389.17462650012,6.4544,6.4544,6.4507,6.4544,17389.1746
2009-12-28 15:15:00,17.3,17.31,17.3,17.31,32329.16972814107,6.4507,6.4544,6.4507,6.4544,32329.1697
2009-12-28 15:20:00,17.3,17.32,17.3,17.3,78373.7447954935,6.4507,6.4581,6.4507,6.4507,78373.7448
2009-12-28 15:25:00,17.31,17.32,17.29,17.3,174381.58216997306,6.4544,6.4581,6.4469,6.4507,174381.5822
2009-12-28 15:30:00,17.3,17.32,17.3,17.31,38084.74161156012,6.4507,6.4581,6.4507,6.4544,38084.7416
2009-12-28 15:35:00,17.32,17.32,17.31,17.32,30492.28508449669,6.4581,6.4581,6.4544,6.4581,30492.2851
2009-12-28 15:40:00,17.32,17.33,17.31,17.33,88660.29879990203,6.4581,6.4618,6.4544,6.4618,88660.2988
2009-12-28 15:45:00,17.33,17.33,17.32,17.33,55718.83419054616,6.4618,6.4618,6.4581,6.4618,55718.8342
2009-12-28 15:50:00,17.33,17.34,17.32,17.34,99436.6887092824,6.4618,6.4656,6.4581,6.4656,99436.6887
2009-12-28 15:55:00,17.34,17.35,17.33,17.34,132378.15331863824,6.4656,6.4693,6.4618,6.4656,132378.1533
2009-12-29 09:30:00,17.45,17.53,17.41,17.51,92089.15013470486,6.5066,6.5364,6.4917,6.529,92089.1501
2009-12-29 09:35:00,17.5,17.5,17.44,17.44,36737.69287288758,6.5252,6.5252,6.5029,6.5029,36737.6929
2009-12-29 09:40:00,17.44,17.48,17.43,17.48,84496.69360764143,6.5029,6.5178,6.4991,6.5178,84496.6936
2009-12-29 09:45:00,17.47,17.51,17.47,17.47,132010.77638990938,6.514,6.529,6.514,6.514,132010.7764
2009-12-29 09:50:00,17.48,17.48,17.45,17.46,95150.62454077884,6.5178,6.5178,6.5066,6.5103,95150.6245
2009-12-29 09:55:00,17.46,17.47,17.43,17.43,56453.58804800391,6.5103,6.514,6.4991,6.4991,56453.588
2009-12-29 10:00:00,17.43,17.44,17.42,17.43,41636.051922605926,6.4991,6.5029,6.4954,6.4991,41636.0519
2009-12-29 10:05:00,17.43,17.45,17.42,17.45,74455.05755571883,6.4991,6.5066,6.4954,6.5066,74455.0576
2009-12-29 10:10:00,17.45,17.48,17.44,17.48,36737.69287288758,6.5066,6.5178,6.5029,6.5178,36737.6929
2009-12-29 10:15:00,17.47,17.5,17.47,17.5,63678.66764633847,6.514,6.5252,6.514,6.5252,63678.6676
2009-12-29 10:20:00,17.49,17.5,17.47,17.47,78128.82684300758,6.5215,6.5252,6.514,6.514,78128.8268
2009-12-29 10:25:00,17.48,17.48,17.47,17.47,17756.551555228998,6.5178,6.5178,6.514,6.514,17756.5516
2009-12-29 10:30:00,17.48,17.48,17.47,17.48,54984.08033308841,6.5178,6.5178,6.514,6.5178,54984.0803
2009-12-29 10:35:00,17.48,17.48,17.44,17.46,59759.9804065638,6.5178,6.5178,6.5029,6.5103,59759.9804
2009-12-29 10:40:00,17.46,17.47,17.45,17.46,26940.974773450893,6.5103,6.514,6.5066,6.5103,26940.9748
2009-12-29 10:45:00,17.45,17.46,17.42,17.42,59882.43938280676,6.5066,6.5103,6.4954,6.4954,59882.4394
2009-12-29 10:50:00,17.43,17.45,17.42,17.43,94783.24761204996,6.4991,6.5066,6.4954,6.4991,94783.2476
2009-12-29 10:55:00,17.43,17.44,17.43,17.43,14695.077149155031,6.4991,6.5029,6.4991,6.4991,14695.0771
2009-12-29 11:00:00,17.43,17.45,17.43,17.43,149399.9510164095,6.4991,6.5066,6.4991,6.4991,149399.951
2009-12-29 11:05:00,17.43,17.43,17.4,17.4,56820.9649767328,6.4991,6.4991,6.4879,6.4879,56820.965
2009-12-29 11:10:00,17.4,17.41,17.39,17.39,25104.090129806515,6.4879,6.4917,6.4842,6.4842,25104.0901
2009-12-29 11:15:00,17.4,17.42,17.39,17.42,42125.88782757776,6.4879,6.4954,6.4842,6.4954,42125.8878
2009-12-29 11:20:00,17.42,17.42,17.41,17.42,36247.856967915744,6.4954,6.4954,6.4917,6.4954,36247.857
2009-12-29 11:25:00,17.42,17.43,17.42,17.43,36737.69287288758,6.4954,6.4991,6.4954,6.4991,36737.6929
2009-12-29 11:30:00,17.43,17.45,17.42,17.44,47636.541758510895,6.4991,6.5066,6.4954,6.5029,47636.5418
2009-12-29 11:35:00,17.44,17.45,17.44,17.44,33676.21846681362,6.5029,6.5066,6.5029,6.5029,33676.2185
2009-12-29 11:40:00,17.45,17.45,17.43,17.43,41023.75704139113,6.5066,6.5066,6.4991,6.4991,41023.757
2009-12-29 11:45:00,17.43,17.43,17.43,17.43,13837.864315454322,6.4991,6.4991,6.4991,6.4991,13837.8643
2009-12-29 11:50:00,17.43,17.44,17.43,17.44,88782.75777614498,6.4991,6.5029,6.4991,6.5029,88782.7578
2009-12-29 11:55:00,17.43,17.46,17.43,17.46,50453.09821209894,6.4991,6.5103,6.4991,6.5103,50453.0982
2009-12-29 12:00:00,17.46,17.46,17.43,17.43,59637.52143032084,6.5103,6.5103,6.4991,6.4991,59637.5214
2009-12-29 12:05:00,17.44,17.44,17.43,17.43,12735.733529267694,6.5029,6.5029,6.4991,6.4991,12735.7335
2009-12-29 12:10:00,17.44,17.44,17.43,17.43,19470.977222630416,6.5029,6.5029,6.4991,6.4991,19470.9772
2009-12-29 12:15:00,17.43,17.43,17.42,17.42,36982.6108253735,6.4991,6.4991,6.4954,6.4954,36982.6108
2009-12-29 12:20:00,17.42,17.42,17.39,17.4,53881.949546901786,6.4954,6.4954,6.4842,6.4879,53881.9495
2009-12-29 12:25:00,17.4,17.41,17.39,17.4,19960.81312760225,6.4879,6.4917,6.4842,6.4879,19960.8131
2009-12-29 12:30:00,17.39,17.4,17.39,17.39,15062.454077883907,6.4842,6.4879,6.4842,6.4842,15062.4541
2009-12-29 12:35:00,17.39,17.42,17.39,17.42,41636.051922605926,6.4842,6.4954,6.4842,6.4954,41636.0519
2009-12-29 12:40:00,17.42,17.43,17.41,17.43,30247.36713201077,6.4954,6.4991,6.4917,6.4991,30247.3671
2009-12-29 12:45:00,17.43,17.44,17.43,17.43,56820.9649767328,6.4991,6.5029,6.4991,6.4991,56820.965
2009-12-29 12:50:00,17.43,17.43,17.39,17.39,123928.48395787412,6.4991,6.4991,6.4842,6.4842,123928.484
2009-12-29 12:55:00,17.39,17.4,17.39,17.4,13470.487386725446,6.4842,6.4879,6.4842,6.4879,13470.4874
2009-12-29 13:00:00,17.4,17.42,17.39,17.41,75067.35243693362,6.4879,6.4954,6.4842,6.4917,75067.3524
2009-12-29 13:05:00,17.41,17.44,17.41,17.44,60372.27528777859,6.4917,6.5029,6.4917,6.5029,60372.2753
2009-12-29 13:10:00,17.44,17.45,17.43,17.43,62576.53686015184,6.5029,6.5066,6.4991,6.4991,62576.5369
2009-12-29 13:15:00,17.44,17.44,17.43,17.43,18491.30541268675,6.5029,6.5029,6.4991,6.4991,18491.3054
2009-12-29 13:20:00,17.43,17.43,17.42,17.43,38697.03649277492,6.4991,6.4991,6.4954,6.4991,38697.0365
2009-12-29 13:25:00,17.43,17.45,17.43,17.45,62576.53686015184,6.4991,6.5066,6.4991,6.5066,62576.5369
2009-12-29 13:30:00,17.44,17.47,17.43,17.46,140705.36370315944,6.5029,6.514,6.4991,6.5103,140705.3637
2009-12-29 13:35:00,17.45,17.46,17.44,17.45,35023.26720548616,6.5066,6.5103,6.5029,6.5066,35023.2672
2009-12-29 13:40:00,17.45,17.45,17.43,17.45,57188.34190546167,6.5066,6.5066,6.4991,6.5066,57188.3419
2009-12-29 13:45:00,17.45,17.45,17.42,17.43,75924.56527063434,6.5066,6.5066,6.4954,6.4991,75924.5653
2009-12-29 13:50:00,17.44,17.45,17.43,17.44,16776.87974528533,6.5029,6.5066,6.4991,6.5029,16776.8797
2009-12-29 13:55:00,17.45,17.45,17.43,17.43,45922.11609110948,6.5066,6.5066,6.4991,6.4991,45922.1161
2009-12-29 14:00:00,17.43,17.44,17.43,17.43,33553.75949057066,6.4991,6.5029,6.4991,6.4991,33553.7595
2009-12-29 14:05:00,17.43,17.44,17.43,17.43,61474.40607396522,6.4991,6.5029,6.4991,6.4991,61474.4061
2009-12-29 14:10:00,17.43,17.44,17.43,17.43,43472.936566250304,6.4991,6.5029,6.4991,6.4991,43472.9366
2009-12-29 14:15:00,17.43,17.43,17.43,17.43,53147.19568944403,6.4991,6.4991,6.4991,6.4991,53147.1957
2009-12-29 14:20:00,17.43,17.43,17.42,17.43,19103.60029390154,6.4991,6.4991,6.4954,6.4991,19103.6003
2009-12-29 14:25:00,17.43,17.43,17.42,17.43,55473.91623806024,6.4991,6.4991,6.4954,6.4991,55473.9162
2009-12-29 14:30:00,17.43,17.44,17.43,17.43,42248.34680382072,6.4991,6.5029,6.4991,6.4991,42248.3468
2009-12-29 14:35:00,17.43,17.44,17.43,17.43,40533.921136419296,6.4991,6.5029,6.4991,6.4991,40533.9211
2009-12-29 14:40:00,17.43,17.43,17.43,17.43,19960.81312760225,6.4991,6.4991,6.4991,6.4991,19960.8131
2009-12-29 14:45:00,17.43,17.43,17.43,17.43,38941.95444526083,6.4991,6.4991,6.4991,6.4991,38941.9544
2009-12-29 14:50:00,17.43,17.43,17.43,17.43,31471.95689444036,6.4991,6.4991,6.4991,6.4991,31471.9569
2009-12-29 14:55:00,17.43,17.44,17.43,17.43,72985.54984080333,6.4991,6.5029,6.4991,6.4991,72985.5498
2009-12-29 15:00:00,17.43,17.44,17.42,17.43,102498.16311535636,6.4991,6.5029,6.4954,6.4991,102498.1631
2009-12-29 15:05:00,17.43,17.43,17.42,17.42,34655.89027675729,6.4991,6.4991,6.4954,6.4954,34655.8903
2009-12-29 15:10:00,17.42,17.43,17.42,17.43,26696.05682096497,6.4954,6.4991,6.4954,6.4991,26696.0568
2009-12-29 15:15:00,17.43,17.45,17.43,17.44,48616.213568454565,6.4991,6.5066,6.4991,6.5029,48616.2136
2009-12-29 15:20:00,17.44,17.45,17.42,17.44,73352.9267695322,6.5029,6.5066,6.4954,6.5029,73352.9268
2009-12-29 15:25:00,17.44,17.46,17.44,17.46,50820.47514082782,6.5029,6.5103,6.5029,6.5103,50820.4751
2009-12-29 15:30:00,17.46,17.47,17.45,17.45,53759.490570658825,6.5103,6.514,6.5066,6.5066,53759.4906
2009-12-29 15:35:00,17.45,17.46,17.43,17.44,57555.71883419054,6.5066,6.5103,6.4991,6.5029,57555.7188
2009-12-29 15:40:00,17.44,17.44,17.43,17.43,82904.72691648298,6.5029,6.5029,6.4991,6.4991,82904.7269
2009-12-29 15:45:00,17.43,17.43,17.43,17.43,56331.12907176096,6.4991,6.4991,6.4991,6.4991,56331.1291
2009-12-29 15:50:00,17.43,17.43,17.39,17.39,254102.3757041391,6.4991,6.4991,6.4842,6.4842,254102.3757
2009-12-29 15:55:00,17.39,17.42,17.38,17.4,481386.23561107024,6.4842,6.4954,6.4805,6.4879,481386.2356
2009-12-30 09:30:00,17.34,17.37,17.3,17.34,54984.08033308841,6.4656,6.4768,6.4507,6.4656,54984.0803
2009-12-30 09:35:00,17.33,17.36,17.3,17.36,39921.6262552045,6.4618,6.473,6.4507,6.473,39921.6263
2009-12-30 09:40:00,17.36,17.43,17.36,17.4,81435.21920156747,6.473,6.4991,6.473,6.4879,81435.2192
2009-12-30 09:45:00,17.41,17.43,17.39,17.39,104702.4246877296,6.4917,6.4991,6.4842,6.4842,104702.4247
2009-12-30 09:50:00,17.4,17.42,17.39,17.41,93191.2809208915,6.4879,6.4954,6.4842,6.4917,93191.2809
2009-12-30 09:55:00,17.41,17.44,17.4,17.43,102008.32721038452,6.4917,6.5029,6.4879,6.4991,102008.3272
2009-12-30 10:00:00,17.43,17.44,17.43,17.43,47269.16482978202,6.4991,6.5029,6.4991,6.4991,47269.1648
2009-12-30 10:05:00,17.43,17.43,17.42,17.43,30124.90815576781,6.4991,6.4991,6.4954,6.4991,30124.9082
2009-12-30 10:10:00,17.43,17.43,17.39,17.39,41758.51089884888,6.4991,6.4991,6.4842,6.4842,41758.5109
2009-12-30 10:15:00,17.39,17.39,17.34,17.34,222752.8777859417,6.4842,6.4842,6.4656,6.4656,222752.8778
2009-12-30 10:20:00,17.36,17.38,17.35,17.36,70413.9113397012,6.473,6.4805,6.4693,6.473,70413.9113
2009-12-30 10:25:00,17.35,17.4,17.35,17.39,75679.64731814842,6.4693,6.4879,6.4693,6.4842,75679.6473
2009-12-30 10:30:00,17.39,17.43,17.3,17.31,285451.8736223365,6.4842,6.4991,6.4507,6.4544,285451.8736
2009-12-30 10:35:00,17.31,17.33,17.3,17.3,54004.408523144746,6.4544,6.4618,6.4507,6.4507,54004.4085
2009-12-30 10:40:00,17.3,17.3,17.25,17.29,41513.592946362965,6.4507,6.4507,6.432,6.4469,41513.5929
2009-12-30 10:45:00,17.29,17.34,17.28,17.33,23879.500367376928,6.4469,6.4656,6.4432,6.4618,23879.5004
2009-12-30 10:50:00,17.34,17.34,17.31,17.34,38941.95444526083,6.4656,6.4656,6.4544,6.4656,38941.9544
2009-12-30 10:55:00,17.34,17.35,17.34,17.34,18001.469507714915,6.4656,6.4693,6.4656,6.4656,18001.4695
2009-12-30 11:00:00,17.35,17.35,17.3,17.33,130786.18662747978,6.4693,6.4693,6.4507,6.4618,130786.1866
2009-12-30 11:05:00,17.33,17.34,17.33,17.34,25593.926034778346,6.4618,6.4656,6.4618,6.4656,25593.926
2009-12-30 11:10:00,17.34,17.36,17.34,17.35,31594.41587068332,6.4656,6.473,6.4656,6.4693,31594.4159
2009-12-30 11:15:00,17.34,17.35,17.31,17.31,39676.70830271859,6.4656,6.4693,6.4544,6.4544,39676.7083
2009-12-30 11:20:00,17.31,17.32,17.31,17.31,13837.864315454322,6.4544,6.4581,6.4544,6.4544,13837.8643
2009-12-30 11:25:00,17.31,17.32,17.3,17.3,74210.1396032329,6.4544,6.4581,6.4507,6.4507,74210.1396
2009-12-30 11:30:00,17.3,17.31,17.3,17.3,28900.318393338228,6.4507,6.4544,6.4507,6.4507,28900.3184
2009-12-30 11:35:00,17.31,17.32,17.31,17.32,15062.454077883907,6.4544,6.4581,6.4544,6.4581,15062.4541
2009-12-30 11:40:00,17.31,17.33,17.31,17.32,28532.94146460936,6.4544,6.4618,6.4544,6.4581,28532.9415
2009-12-30 11:45:00,17.33,17.39,17.32,17.39,39431.790350232666,6.4618,6.4842,6.4581,6.4842,39431.7904
2009-12-30 11:50:00,17.39,17.39,17.37,17.37,81680.13715405339,6.4842,6.4842,6.4768,6.4768,81680.1372
2009-12-30 11:55:00,17.37,17.39,17.36,17.38,163115.35635562087,6.4768,6.4842,6.473,6.4805,163115.3564
2009-12-30 12:00:00,17.38,17.39,17.37,17.38,79353.41660543717,6.4805,6.4842,6.4768,6.4805,79353.4166
2009-12-30 12:05:00,17.38,17.38,17.37,17.37,33553.75949057066,6.4805,6.4805,6.4768,6.4768,33553.7595
2009-12-30 12:10:00,17.38,17.38,17.37,17.37,12735.733529267694,6.4805,6.4805,6.4768,6.4768,12735.7335
2009-12-30 12:15:00,17.37,17.38,17.36,17.36,46656.869948567226,6.4768,6.4805,6.473,6.473,46656.8699
2009-12-30 12:20:00,17.36,17.38,17.36,17.37,56820.9649767328,6.473,6.4805,6.473,6.4768,56820.965
2009-12-30 12:25:00,17.37,17.38,17.37,17.38,8204.751408278225,6.4768,6.4805,6.4768,6.4805,8204.7514
2009-12-30 12:30:00,17.38,17.38,17.36,17.36,22532.45162870438,6.4805,6.4805,6.473,6.473,22532.4516
2009-12-30 12:35:00,17.36,17.37,17.36,17.36,28532.94146460936,6.473,6.4768,6.473,6.473,28532.9415
2009-12-30 12:40:00,17.36,17.36,17.34,17.34,26328.679892236098,6.473,6.473,6.4656,6.4656,26328.6799
2009-12-30 12:45:00,17.34,17.34,17.34,17.34,7347.538574577516,6.4656,6.4656,6.4656,6.4656,7347.5386
2009-12-30 12:50:00,17.34,17.37,17.34,17.37,52167.52387950036,6.4656,6.4768,6.4656,6.4768,52167.5239
2009-12-30 12:55:00,17.36,17.38,17.36,17.36,18001.469507714915,6.473,6.4805,6.473,6.473,18001.4695
2009-12-30 13:00:00,17.37,17.38,17.36,17.36,50575.5571883419,6.4768,6.4805,6.473,6.473,50575.5572
2009-12-30 13:05:00,17.37,17.38,17.36,17.37,24736.71320107764,6.4768,6.4805,6.473,6.4768,24736.7132
2009-12-30 13:10:00,17.37,17.38,17.36,17.38,89272.59368111682,6.4768,6.4805,6.473,6.4805,89272.5937
2009-12-30 13:15:00,17.37,17.38,17.34,17.36,43840.31349497918,6.4768,6.4805,6.4656,6.473,43840.3135
2009-12-30 13:20:00,17.37,17.38,17.36,17.38,17756.551555228998,6.4768,6.4805,6.473,6.4805,17756.5516
2009-12-30 13:25:00,17.38,17.38,17.36,17.37,33921.13641929953,6.4805,6.4805,6.473,6.4768,33921.1364
2009-12-30 13:30:00,17.37,17.37,17.36,17.37,17879.010531471955,6.4768,6.4768,6.473,6.4768,17879.0105
2009-12-30 13:35:00,17.36,17.38,17.36,17.38,52534.90080822924,6.473,6.4805,6.473,6.4805,52534.9008
2009-12-30 13:40:00,17.37,17.4,17.37,17.4,112784.71711976489,6.4768,6.4879,6.4768,6.4879,112784.7171
2009-12-30 13:45:00,17.4,17.4,17.39,17.39,48616.213568454565,6.4879,6.4879,6.4842,6.4842,48616.2136
2009-12-30 13:50:00,17.39,17.39,17.39,17.39,17879.010531471955,6.4842,6.4842,6.4842,6.4842,17879.0105
2009-12-30 13:55:00,17.39,17.39,17.39,17.39,9061.964241978936,6.4842,6.4842,6.4842,6.4842,9061.9642
2009-12-30 14:00:00,17.39,17.39,17.38,17.39,81190.30124908155,6.4842,6.4842,6.4805,6.4842,81190.3012
2009-12-30 14:05:00,17.38,17.39,17.38,17.38,10776.389909380356,6.4805,6.4842,6.4805,6.4805,10776.3899
2009-12-30 14:10:00,17.39,17.4,17.38,17.39,86700.95518001469,6.4842,6.4879,6.4805,6.4842,86700.9552
2009-12-30 14:15:00,17.39,17.4,17.39,17.39,110702.91452363458,6.4842,6.4879,6.4842,6.4842,110702.9145
2009-12-30 14:20:00,17.39,17.4,17.38,17.38,48983.59049718344,6.4842,6.4879,6.4805,6.4805,48983.5905
2009-12-30 14:25:00,17.38,17.39,17.35,17.35,31227.038941954444,6.4805,6.4842,6.4693,6.4693,31227.0389
2009-12-30 14:30:00,17.36,17.38,17.35,17.38,58902.767572863086,6.473,6.4805,6.4693,6.4805,58902.7676
2009-12-30 14:35:00,17.38,17.4,17.38,17.39,85721.28337007102,6.4805,6.4879,6.4805,6.4842,85721.2834
2009-12-30 14:40:00,17.39,17.39,17.37,17.37,19838.354151359294,6.4842,6.4842,6.4768,6.4768,19838.3542
2009-12-30 14:45:00,17.37,17.38,17.37,17.38,39431.790350232666,6.4768,6.4805,6.4768,6.4805,39431.7904
2009-12-30 14:50:00,17.38,17.43,17.37,17.43,189321.577271614,6.4805,6.4991,6.4768,6.4991,189321.5773
2009-12-30 14:55:00,17.43,17.43,17.41,17.41,50698.016164584864,6.4991,6.4991,6.4917,6.4917,50698.0162
2009-12-30 15:00:00,17.42,17.42,17.39,17.39,40289.00318393338,6.4954,6.4954,6.4842,6.4842,40289.0032
2009-12-30 15:05:00,17.39,17.4,17.39,17.4,12368.356600538818,6.4842,6.4879,6.4842,6.4879,12368.3566
2009-12-30 15:10:00,17.4,17.41,17.39,17.41,48983.59049718344,6.4879,6.4917,6.4842,6.4917,48983.5905
2009-12-30 15:15:00,17.41,17.41,17.4,17.4,16042.125887827577,6.4917,6.4917,6.4879,6.4879,16042.1259
2009-12-30 15:20:00,17.4,17.41,17.4,17.41,20818.025961302963,6.4879,6.4917,6.4879,6.4917,20818.026
2009-12-30 15:25:00,17.41,17.41,17.39,17.39,46289.49301983835,6.4917,6.4917,6.4842,6.4842,46289.493
2009-12-30 15:30:00,17.4,17.41,17.39,17.41,44207.69042370805,6.4879,6.4917,6.4842,6.4917,44207.6904
2009-12-30 15:35:00,17.4,17.41,17.39,17.4,69434.23952975753,6.4879,6.4917,6.4842,6.4879,69434.2395
2009-12-30 15:40:00,17.39,17.42,17.39,17.4,135929.46362968403,6.4842,6.4954,6.4842,6.4879,135929.4636
2009-12-30 15:45:00,17.41,17.41,17.4,17.41,94048.4937545922,6.4917,6.4917,6.4879,6.4917,94048.4938
2009-12-30 15:50:00,17.42,17.42,17.4,17.4,118785.20695566984,6.4954,6.4954,6.4879,6.4879,118785.207
2009-12-30 15:55:00,17.41,17.41,17.39,17.39,2758265.9808964,6.4917,6.4917,6.4842,6.4842,2758265.9809
2009-12-31 09:30:00,17.48,17.56,17.48,17.56,84864.07053637032,6.5178,6.5476,6.5178,6.5476,84864.0705
2009-12-31 09:35:00,17.55,17.59,17.55,17.57,93681.11682586333,6.5439,6.5588,6.5439,6.5513,93681.1168
2009-12-31 09:40:00,17.57,17.57,17.52,17.52,26818.51579720793,6.5513,6.5513,6.5327,6.5327,26818.5158
2009-12-31 09:45:00,17.52,17.53,17.52,17.53,73720.30369826108,6.5327,6.5364,6.5327,6.5364,73720.3037
2009-12-31 09:50:00,17.53,17.53,17.52,17.52,56086.21111927504,6.5364,6.5364,6.5327,6.5327,56086.2111
2009-12-31 09:55:00,17.52,17.53,17.51,17.52,30247.36713201077,6.5327,6.5364,6.529,6.5327,30247.3671
2009-12-31 10:00:00,17.52,17.52,17.51,17.51,24981.63115356356,6.5327,6.5327,6.529,6.529,24981.6312
2009-12-31 10:05:00,17.51,17.51,17.45,17.47,102743.08106784229,6.529,6.529,6.5066,6.514,102743.0811
2009-12-31 10:10:00,17.47,17.48,17.43,17.46,50942.93411707078,6.514,6.5178,6.4991,6.5103,50942.9341
2009-12-31 10:15:00,17.46,17.48,17.45,17.47,27430.810678422728,6.5103,6.5178,6.5066,6.514,27430.8107
2009-12-31 10:20:00,17.48,17.48,17.47,17.48,38084.74161156012,6.5178,6.5178,6.514,6.5178,38084.7416
2009-12-31 10:25:00,17.48,17.48,17.48,17.48,35513.103110458,6.5178,6.5178,6.5178,6.5178,35513.1031
2009-12-31 10:30:00,17.48,17.48,17.36,17.37,153686.01518491303,6.5178,6.5178,6.473,6.4768,153686.0152
2009-12-31 10:35:00,17.36,17.36,17.33,17.34,42983.10066127847,6.473,6.473,6.4618,6.4656,42983.1007
2009-12-31 10:40:00,17.34,17.34,17.31,17.33,101273.57335292676,6.4656,6.4656,6.4544,6.4618,101273.5734
2009-12-31 10:45:00,17.33,17.34,17.3,17.3,52045.06490325741,6.4618,6.4656,6.4507,6.4507,52045.0649
2009-12-31 10:50:00,17.3,17.32,17.3,17.31,25838.843987264263,6.4507,6.4581,6.4507,6.4544,25838.844
2009-12-31 10:55:00,17.31,17.31,17.28,17.28,67107.51898114131,6.4544,6.4544,6.4432,6.4432,67107.519
2009-12-31 11:00:00,17.28,17.29,17.28,17.29,42738.18270879255,6.4432,6.4469,6.4432,6.4469,42738.1827
2009-12-31 11:05:00,17.28,17.28,17.19,17.2,241978.9370560862,6.4432,6.4432,6.4096,6.4134,241978.9371
2009-12-31 11:10:00,17.19,17.24,17.19,17.24,27063.43374969385,6.4096,6.4283,6.4096,6.4283,27063.4337
2009-12-31 11:15:00,17.24,17.25,17.23,17.25,40289.00318393338,6.4283,6.432,6.4246,6.432,40289.0032
2009-12-31 11:20:00,17.25,17.29,17.25,17.29,22899.82855743326,6.432,6.4469,6.432,6.4469,22899.8286
2009-12-31 11:25:00,17.29,17.3,17.26,17.27,49228.50844966936,6.4469,6.4507,6.4357,6.4395,49228.5084
2009-12-31 11:30:00,17.26,17.27,17.25,17.25,25838.843987264263,6.4357,6.4395,6.432,6.432,25838.844
2009-12-31 11:35:00,17.25,17.26,17.23,17.26,124785.6967915748,6.432,6.4357,6.4246,6.4357,124785.6968
2009-12-31 11:40:00,17.26,17.28,17.26,17.28,117438.1582169973,6.4357,6.4432,6.4357,6.4432,117438.1582
2009-12-31 11:45:00,17.27,17.29,17.24,17.25,80700.46534410972,6.4395,6.4469,6.4283,6.432,80700.4653
2009-12-31 11:50:00,17.25,17.26,17.2,17.2,146093.5586578496,6.432,6.4357,6.4134,6.4134,146093.5587
2009-12-31 11:55:00,17.21,17.22,17.2,17.22,29390.154298310063,6.4171,6.4208,6.4134,6.4208,29390.1543
2009-12-31 12:00:00,17.22,17.28,17.22,17.25,145236.3458241489,6.4208,6.4432,6.4208,6.432,145236.3458
2009-12-31 12:05:00,17.25,17.26,17.24,17.26,23267.205486162133,6.432,6.4357,6.4283,6.4357,23267.2055
2009-12-31 12:10:00,17.26,17.27,17.25,17.26,38452.118540289,6.4357,6.4395,6.432,6.4357,38452.1185
2009-12-31 12:15:00,17.26,17.3,17.26,17.28,61351.94709772226,6.4357,6.4507,6.4357,6.4432,61351.9471
2009-12-31 12:20:00,17.29,17.29,17.28,17.28,19348.51824638746,6.4469,6.4469,6.4432,6.4432,19348.5182
2009-12-31 12:25:00,17.29,17.3,17.26,17.26,69189.3215772716,6.4469,6.4507,6.4357,6.4357,69189.3216
2009-12-31 12:30:00,17.27,17.3,17.26,17.3,73720.30369826108,6.4395,6.4507,6.4357,6.4507,73720.3037
2009-12-31 12:35:00,17.3,17.31,17.29,17.31,36002.93901542983,6.4507,6.4544,6.4469,6.4544,36002.939
2009-12-31 12:40:00,17.31,17.31,17.3,17.3,31716.87484692628,6.4544,6.4544,6.4507,6.4507,31716.8748
2009-12-31 12:45:00,17.31,17.32,17.3,17.31,42248.34680382072,6.4544,6.4581,6.4507,6.4544,42248.3468
2009-12-31 12:50:00,17.31,17.31,17.3,17.31,108131.27602253245,6.4544,6.4544,6.4507,6.4544,108131.276
2009-12-31 12:55:00,17.3,17.31,17.3,17.3,37105.06980161645,6.4507,6.4544,6.4507,6.4507,37105.0698
2009-12-31 13:00:00,17.3,17.3,17.28,17.28,47391.62380602498,6.4507,6.4507,6.4432,6.4432,47391.6238
2009-12-31 13:05:00,17.28,17.29,17.28,17.28,31839.33382316924,6.4432,6.4469,6.4432,6.4432,31839.3338
2009-12-31 13:10:00,17.28,17.29,17.28,17.29,12368.356600538818,6.4432,6.4469,6.4432,6.4469,12368.3566
2009-12-31 13:15:00,17.29,17.29,17.28,17.28,15674.7489590987,6.4469,6.4469,6.4432,6.4432,15674.749
2009-12-31 13:20:00,17.28,17.29,17.28,17.29,20083.27210384521,6.4432,6.4469,6.4432,6.4469,20083.2721
2009-12-31 13:25:00,17.28,17.31,17.28,17.3,100661.27847171196,6.4432,6.4544,6.4432,6.4507,100661.2785
2009-12-31 13:30:00,17.3,17.31,17.26,17.27,134949.79181974038,6.4507,6.4544,6.4357,6.4395,134949.7918
2009-12-31 13:35:00,17.26,17.27,17.26,17.27,11633.602743081066,6.4357,6.4395,6.4357,6.4395,11633.6027
2009-12-31 13:40:00,17.27,17.27,17.25,17.26,32574.087680626988,6.4395,6.4395,6.432,6.4357,32574.0877
2009-12-31 13:45:00,17.25,17.26,17.25,17.25,14695.077149155031,6.432,6.4357,6.432,6.432,14695.0771
2009-12-31 13:50:00,17.26,17.26,17.25,17.26,12858.192505510651,6.4357,6.4357,6.432,6.4357,12858.1925
2009-12-31 13:55:00,17.26,17.26,17.24,17.24,39921.6262552045,6.4357,6.4357,6.4283,6.4283,39921.6263
2009-12-31 14:00:00,17.24,17.25,17.24,17.25,11756.061719324023,6.4283,6.432,6.4283,6.432,11756.0617
2009-12-31 14:05:00,17.24,17.25,17.24,17.24,14817.53612539799,6.4283,6.432,6.4283,6.4283,14817.5361
2009-12-31 14:10:00,17.24,17.25,17.24,17.25,22532.45162870438,6.4283,6.432,6.4283,6.432,22532.4516
2009-12-31 14:15:00,17.25,17.25,17.25,17.25,46656.869948567226,6.432,6.432,6.432,6.432,46656.8699
2009-12-31 14:20:00,17.25,17.26,17.25,17.26,29390.154298310063,6.432,6.4357,6.432,6.4357,29390.1543
2009-12-31 14:25:00,17.26,17.26,17.25,17.25,20940.48493754592,6.4357,6.4357,6.432,6.432,20940.4849
2009-12-31 14:30:00,17.25,17.26,17.25,17.26,15552.289982855742,6.432,6.4357,6.432,6.4357,15552.29
2009-12-31 14:35:00,17.25,17.27,17.25,17.26,20573.10800881705,6.432,6.4395,6.432,6.4357,20573.108
2009-12-31 14:40:00,17.27,17.27,17.26,17.26,18981.141317658585,6.4395,6.4395,6.4357,6.4357,18981.1413
2009-12-31 14:45:00,17.26,17.27,17.26,17.27,19103.60029390154,6.4357,6.4395,6.4357,6.4395,19103.6003
2009-12-31 14:50:00,17.26,17.27,17.25,17.25,79965.71148665197,6.4357,6.4395,6.432,6.432,79965.7115
2009-12-31 14:55:00,17.25,17.25,17.25,17.25,18001.469507714915,6.432,6.432,6.432,6.432,18001.4695
2009-12-31 15:00:00,17.25,17.26,17.25,17.26,17879.010531471955,6.432,6.4357,6.432,6.4357,17879.0105
2009-12-31 15:05:00,17.25,17.26,17.25,17.25,20450.649032574085,6.432,6.4357,6.432,6.432,20450.649
2009-12-31 15:10:00,17.26,17.26,17.25,17.26,18368.84643644379,6.4357,6.4357,6.432,6.4357,18368.8464
2009-12-31 15:15:00,17.26,17.27,17.25,17.26,28043.10555963752,6.4357,6.4395,6.432,6.4357,28043.1056
2009-12-31 15:20:00,17.26,17.27,17.26,17.26,21062.94391378888,6.4357,6.4395,6.4357,6.4357,21062.9439
2009-12-31 15:25:00,17.26,17.27,17.26,17.26,33676.21846681362,6.4357,6.4395,6.4357,6.4357,33676.2185
2009-12-31 15:30:00,17.27,17.28,17.26,17.26,57678.1778104335,6.4395,6.4432,6.4357,6.4357,57678.1778
2009-12-31 15:35:00,17.27,17.27,17.25,17.25,129194.21993632131,6.4395,6.4395,6.432,6.432,129194.2199
2009-12-31 15:40:00,17.25,17.25,17.24,17.24,66862.6010286554,6.432,6.432,6.4283,6.4283,66862.601
2009-12-31 15:45:00,17.24,17.25,17.23,17.23,131153.56355620865,6.4283,6.432,6.4246,6.4246,131153.5636
2009-12-31 15:50:00,17.23,17.25,17.23,17.24,197526.32867989223,6.4246,6.432,6.4246,6.4283,197526.3287
2009-12-31 15:55:00,17.24,17.24,17.2,17.2,437056.08621111925,6.4283,6.4283,6.4134,6.4134,437056.0862
2010-01-04 09:30:00,17.51,17.58,17.48,17.57,129561.5968650502,6.529,6.5551,6.5178,6.5513,129561.5969
2010-01-04 09:35:00,17.57,17.61,17.57,17.61,91476.85525349008,6.5513,6.5662,6.5513,6.5662,91476.8553
2010-01-04 09:40:00,17.61,17.64,17.56,17.57,124540.77883908887,6.5662,6.5774,6.5476,6.5513,124540.7788
2010-01-04 09:45:00,17.57,17.59,17.55,17.56,192015.67474895908,6.5513,6.5588,6.5439,6.5476,192015.6747
2010-01-04 09:50:00,17.56,17.57,17.55,17.56,165074.6999755082,6.5476,6.5513,6.5439,6.5476,165074.7
2010-01-04 09:55:00,17.55,17.56,17.51,17.54,133970.1200097967,6.5439,6.5476,6.529,6.5401,133970.12
2010-01-04 10:00:00,17.55,17.56,17.5,17.53,182953.71050698016,6.5439,6.5476,6.5252,6.5364,182953.7105
2010-01-04 10:05:00,17.53,17.6,17.53,17.59,111682.58633357823,6.5364,6.5625,6.5364,6.5588,111682.5863
2010-01-04 10:10:00,17.6,17.6,17.56,17.6,101396.03232916971,6.5625,6.5625,6.5476,6.5625,101396.0323
2010-01-04 10:15:00,17.6,17.63,17.59,17.63,208547.6365417585,6.5625,6.5737,6.5588,6.5737,208547.6365
2010-01-04 10:20:00,17.62,17.64,17.61,17.62,251040.90129806512,6.57,6.5774,6.5662,6.57,251040.9013
2010-01-04 10:25:00,17.61,17.64,17.61,17.64,194954.6901787901,6.5662,6.5774,6.5662,6.5774,194954.6902
2010-01-04 10:30:00,17.64,17.65,17.62,17.65,255204.50649032573,6.5774,6.5812,6.57,6.5812,255204.5065
2010-01-04 10:35:00,17.65,17.66,17.65,17.66,61964.241978937054,6.5812,6.5849,6.5812,6.5849,61964.242
2010-01-04 10:40:00,17.66,17.67,17.65,17.67,49350.96742591231,6.5849,6.5886,6.5812,6.5886,49350.9674
2010-01-04 10:45:00,17.67,17.68,17.64,17.65,181361.74381582168,6.5886,6.5923,6.5774,6.5812,181361.7438
2010-01-04 10:50:00,17.65,17.67,17.62,17.62,69434.23952975753,6.5812,6.5886,6.57,6.57,69434.2395
2010-01-04 10:55:00,17.63,17.63,17.57,17.57,115846.19152583885,6.5737,6.5737,6.5513,6.5513,115846.1915
2010-01-04 11:00:00,17.57,17.61,17.57,17.61,39186.87239774675,6.5513,6.5662,6.5513,6.5662,39186.8724
2010-01-04 11:05:00,17.61,17.63,17.61,17.63,38819.49546901788,6.5662,6.5737,6.5662,6.5737,38819.4955
2010-01-04 11:10:00,17.63,17.63,17.62,17.62,33798.67744305657,6.5737,6.5737,6.57,6.57,33798.6774
2010-01-04 11:15:00,17.62,17.63,17.62,17.63,34533.43130051433,6.57,6.5737,6.57,6.5737,34533.4313
2010-01-04 11:20:00,17.62,17.63,17.61,17.62,79720.79353416605,6.57,6.5737,6.5662,6.57,79720.7935
2010-01-04 11:25:00,17.62,17.62,17.59,17.6,62576.53686015184,6.57,6.57,6.5588,6.5625,62576.5369
2010-01-04 11:30:00,17.61,17.61,17.59,17.6,75679.64731814842,6.5662,6.5662,6.5588,6.5625,75679.6473
2010-01-04 11:35:00,17.61,17.61,17.58,17.58,93926.03477834925,6.5662,6.5662,6.5551,6.5551,93926.0348
2010-01-04 11:40:00,17.59,17.62,17.58,17.61,88415.3808474161,6.5588,6.57,6.5551,6.5662,88415.3808
2010-01-04 11:45:00,17.61,17.62,17.61,17.62,50575.5571883419,6.5662,6.57,6.5662,6.57,50575.5572
2010-01-04 11:50:00,17.61,17.63,17.6,17.63,52657.3597844722,6.5662,6.5737,6.5625,6.5737,52657.3598
2010-01-04 11:55:00,17.63,17.65,17.62,17.64,56943.42395297575,6.5737,6.5812,6.57,6.5774,56943.424
2010-01-04 12:00:00,17.64,17.65,17.63,17.63,52167.52387950036,6.5774,6.5812,6.5737,6.5737,52167.5239
2010-01-04 12:05:00,17.64,17.65,17.63,17.63,68209.64976732794,6.5774,6.5812,6.5737,6.5737,68209.6498
2010-01-04 12:10:00,17.63,17.64,17.63,17.64,20695.56698506,6.5737,6.5774,6.5737,6.5774,20695.567
2010-01-04 12:15:00,17.64,17.65,17.63,17.64,33186.38256184178,6.5774,6.5812,6.5737,6.5774,33186.3826
2010-01-04 12:20:00,17.65,17.65,17.63,17.63,55106.53930933137,6.5812,6.5812,6.5737,6.5737,55106.5393
2010-01-04 12:25:00,17.63,17.64,17.62,17.63,37962.28263531717,6.5737,6.5774,6.57,6.5737,37962.2826
2010-01-04 12:30:00,17.62,17.63,17.61,17.61,35390.64413421504,6.57,6.5737,6.5662,6.5662,35390.6441
2010-01-04 12:35:00,17.61,17.63,17.61,17.62,41391.133970120005,6.5662,6.5737,6.5662,6.57,41391.134
2010-01-04 12:40:00,17.62,17.64,17.61,17.63,34288.513348028406,6.57,6.5774,6.5662,6.5737,34288.5133
2010-01-04 12:45:00,17.63,17.65,17.62,17.65,51677.687974528526,6.5737,6.5812,6.57,6.5812,51677.688
2010-01-04 12:50:00,17.64,17.65,17.64,17.65,21675.238795003672,6.5774,6.5812,6.5774,6.5812,21675.2388
2010-01-04 12:55:00,17.65,17.67,17.65,17.66,31594.41587068332,6.5812,6.5886,6.5812,6.5849,31594.4159
2010-01-04 13:00:00,17.67,17.67,17.65,17.66,43105.55963752143,6.5886,6.5886,6.5812,6.5849,43105.5596
2010-01-04 13:05:00,17.66,17.66,17.65,17.66,36492.77492040167,6.5849,6.5849,6.5812,6.5849,36492.7749
2010-01-04 13:10:00,17.65,17.66,17.61,17.62,96865.05020818026,6.5812,6.5849,6.5662,6.57,96865.0502
2010-01-04 13:15:00,17.62,17.62,17.59,17.6,60739.65221650746,6.57,6.57,6.5588,6.5625,60739.6522
2010-01-04 13:20:00,17.6,17.61,17.59,17.59,33431.3005143277,6.5625,6.5662,6.5588,6.5588,33431.3005
2010-01-04 13:25:00,17.6,17.61,17.59,17.6,72495.71393583149,6.5625,6.5662,6.5588,6.5625,72495.7139
2010-01-04 13:30:00,17.59,17.61,17.59,17.6,99436.6887092824,6.5588,6.5662,6.5588,6.5625,99436.6887
2010-01-04 13:35:00,17.6,17.61,17.59,17.6,54984.08033308841,6.5625,6.5662,6.5588,6.5625,54984.0803
2010-01-04 13:40:00,17.59,17.61,17.59,17.6,47514.082782267935,6.5588,6.5662,6.5588,6.5625,47514.0828
2010-01-04 13:45:00,17.6,17.61,17.59,17.6,50575.5571883419,6.5625,6.5662,6.5588,6.5625,50575.5572
2010-01-04 13:50:00,17.6,17.6,17.57,17.59,44819.98530492285,6.5625,6.5625,6.5513,6.5588,44819.9853
2010-01-04 13:55:00,17.6,17.61,17.59,17.59,49840.80333088415,6.5625,6.5662,6.5588,6.5588,49840.8033
2010-01-04 14:00:00,17.6,17.61,17.59,17.61,78741.12172422238,6.5625,6.5662,6.5588,6.5662,78741.1217
2010-01-04 14:05:00,17.61,17.62,17.59,17.6,123316.18907665931,6.5662,6.57,6.5588,6.5625,123316.1891
2010-01-04 14:10:00,17.6,17.61,17.59,17.59,46534.410972324265,6.5625,6.5662,6.5588,6.5588,46534.411
2010-01-04 14:15:00,17.6,17.61,17.59,17.6,58168.01371540534,6.5625,6.5662,6.5588,6.5625,58168.0137
2010-01-04 14:20:00,17.6,17.6,17.58,17.58,43350.477590007344,6.5625,6.5625,6.5551,6.5551,43350.4776
2010-01-04 14:25:00,17.58,17.6,17.58,17.59,34533.43130051433,6.5551,6.5625,6.5551,6.5588,34533.4313
2010-01-04 14:30:00,17.6,17.61,17.59,17.6,60494.73426402155,6.5625,6.5662,6.5588,6.5625,60494.7343
2010-01-04 14:35:00,17.59,17.6,17.59,17.59,23267.205486162133,6.5588,6.5625,6.5588,6.5588,23267.2055
2010-01-04 14:40:00,17.59,17.61,17.59,17.6,125765.36860151848,6.5588,6.5662,6.5588,6.5625,125765.3686
2010-01-04 14:45:00,17.6,17.6,17.59,17.6,47391.62380602498,6.5625,6.5625,6.5588,6.5625,47391.6238
2010-01-04 14:50:00,17.6,17.61,17.59,17.6,81067.84227283859,6.5625,6.5662,6.5588,6.5625,81067.8423
2010-01-04 14:55:00,17.59,17.6,17.59,17.6,43472.936566250304,6.5588,6.5625,6.5588,6.5625,43472.9366
2010-01-04 15:00:00,17.6,17.6,17.58,17.6,43595.39554249327,6.5625,6.5625,6.5551,6.5625,43595.3955
2010-01-04 15:05:00,17.6,17.61,17.59,17.59,90374.72446730344,6.5625,6.5662,6.5588,6.5588,90374.7245
2010-01-04 15:10:00,17.6,17.61,17.59,17.59,65638.0112662258,6.5625,6.5662,6.5588,6.5588,65638.0113
2010-01-04 15:15:00,17.59,17.61,17.59,17.6,68332.1087435709,6.5588,6.5662,6.5588,6.5625,68332.1087
2010-01-04 15:20:00,17.6,17.6,17.59,17.6,46411.95199608131,6.5625,6.5625,6.5588,6.5625,46411.952
2010-01-04 15:25:00,17.6,17.6,17.59,17.6,54371.78545187362,6.5625,6.5625,6.5588,6.5625,54371.7855
2010-01-04 15:30:00,17.6,17.6,17.59,17.6,65882.92921871172,6.5625,6.5625,6.5588,6.5625,65882.9292
2010-01-04 15:35:00,17.6,17.6,17.59,17.59,82292.43203526818,6.5625,6.5625,6.5588,6.5588,82292.432
2010-01-04 15:40:00,17.6,17.61,17.59,17.59,158706.83321087435,6.5625,6.5662,6.5588,6.5588,158706.8332
2010-01-04 15:45:00,17.6,17.63,17.59,17.63,155277.9818760715,6.5625,6.5737,6.5588,6.5737,155277.9819
2010-01-04 15:50:00,17.63,17.65,17.62,17.64,222630.41880969875,6.5737,6.5812,6.57,6.5774,222630.4188
2010-01-04 15:55:00,17.63,17.65,17.63,17.63,228875.8265980896,6.5737,6.5812,6.5737,6.5737,228875.8266
2010-01-05 09:30:00,17.57,17.77,17.57,17.74,96987.5091844232,6.5513,6.6259,6.5513,6.6147,96987.5092
2010-01-05 09:35:00,17.74,17.76,17.73,17.74,63556.20867009551,6.6147,6.6222,6.611,6.6147,63556.2087
2010-01-05 09:40:00,17.73,17.79,17.7,17.77,67474.89590987019,6.611,6.6334,6.5998,6.6259,67474.8959
2010-01-05 09:45:00,17.77,17.79,17.74,17.78,84741.61156012735,6.6259,6.6334,6.6147,6.6296,84741.6116
2010-01-05 09:50:00,17.77,17.82,17.77,17.81,147563.0663727651,6.6259,6.6445,6.6259,6.6408,147563.0664
2010-01-05 09:55:00,17.82,17.83,17.75,17.75,116825.8633357825,6.6445,6.6483,6.6184,6.6184,116825.8633
2010-01-05 10:00:00,17.75,17.79,17.73,17.76,142909.6252755327,6.6184,6.6334,6.611,6.6222,142909.6253
2010-01-05 10:05:00,17.76,17.78,17.74,17.74,91476.85525349008,6.6222,6.6296,6.6147,6.6147,91476.8553
2010-01-05 10:10:00,17.74,17.78,17.74,17.78,68209.64976732794,6.6147,6.6296,6.6147,6.6296,68209.6498
2010-01-05 10:15:00,17.78,17.8,17.77,17.79,53392.11364192995,6.6296,6.6371,6.6259,6.6334,53392.1136
2010-01-05 10:20:00,17.8,17.82,17.79,17.82,100661.27847171196,6.6371,6.6445,6.6334,6.6445,100661.2785
2010-01-05 10:25:00,17.82,17.83,17.79,17.82,99926.52461425422,6.6445,6.6483,6.6334,6.6445,99926.5246
2010-01-05 10:30:00,17.82,17.82,17.8,17.82,88292.92187117315,6.6445,6.6445,6.6371,6.6445,88292.9219
2010-01-05 10:35:00,17.82,17.83,17.81,17.82,70781.28826843007,6.6445,6.6483,6.6408,6.6445,70781.2883
2010-01-05 10:40:00,17.82,17.83,17.81,17.83,57310.80088170463,6.6445,6.6483,6.6408,6.6483,57310.8009
2010-01-05 10:45:00,17.83,17.83,17.81,17.83,94660.788635807,6.6483,6.6483,6.6408,6.6483,94660.7886
2010-01-05 10:50:00,17.83,17.85,17.82,17.84,97109.96816066618,6.6483,6.6557,6.6445,6.652,97109.9682
2010-01-05 10:55:00,17.83,17.88,17.82,17.88,187974.52853294145,6.6483,6.6669,6.6445,6.6669,187974.5285
2010-01-05 11:00:00,17.88,17.88,17.85,17.86,132010.77638990938,6.6669,6.6669,6.6557,6.6595,132010.7764
2010-01-05 11:05:00,17.85,17.86,17.83,17.83,97109.96816066618,6.6557,6.6595,6.6483,6.6483,97109.9682
2010-01-05 11:10:00,17.83,17.83,17.81,17.81,98701.93485182464,6.6483,6.6483,6.6408,6.6408,98701.9349
2010-01-05 11:15:00,17.82,17.83,17.79,17.79,97232.42713690911,6.6445,6.6483,6.6334,6.6334,97232.4271
2010-01-05 11:20:00,17.8,17.8,17.78,17.78,46411.95199608131,6.6371,6.6371,6.6296,6.6296,46411.952
2010-01-05 11:25:00,17.78,17.8,17.76,17.78,179647.31814842028,6.6296,6.6371,6.6222,6.6296,179647.3181
2010-01-05 11:30:00,17.77,17.79,17.75,17.79,146705.8535390644,6.6259,6.6334,6.6184,6.6334,146705.8535
2010-01-05 11:35:00,17.79,17.79,17.76,17.79,181729.12074455057,6.6334,6.6334,6.6222,6.6334,181729.1207
2010-01-05 11:40:00,17.79,17.8,17.78,17.8,42493.26475630664,6.6334,6.6371,6.6296,6.6371,42493.2648
2010-01-05 11:45:00,17.8,17.88,17.79,17.87,208180.25961302963,6.6371,6.6669,6.6334,6.6632,208180.2596
2010-01-05 11:50:00,17.88,17.88,17.86,17.88,84619.1525838844,6.6669,6.6669,6.6595,6.6669,84619.1526
2010-01-05 11:55:00,17.88,17.88,17.88,17.88,50575.5571883419,6.6669,6.6669,6.6669,6.6669,50575.5572
2010-01-05 12:00:00,17.88,17.88,17.88,17.88,28288.02351212344,6.6669,6.6669,6.6669,6.6669,28288.0235
2010-01-05 12:05:00,17.88,17.9,17.88,17.9,38452.118540289,6.6669,6.6744,6.6669,6.6744,38452.1185
2010-01-05 12:10:00,17.9,17.91,17.89,17.91,40044.08523144746,6.6744,6.6781,6.6706,6.6781,40044.0852
2010-01-05 12:15:00,17.91,17.93,17.9,17.92,117193.24026451138,6.6781,6.6856,6.6744,6.6818,117193.2403
2010-01-05 12:20:00,17.92,17.94,17.92,17.94,77026.69605682096,6.6818,6.6893,6.6818,6.6893,77026.6961
2010-01-05 12:25:00,17.94,17.95,17.93,17.95,99681.6066617683,6.6893,6.693,6.6856,6.693,99681.6067
2010-01-05 12:30:00,17.94,17.95,17.9,17.91,67474.89590987019,6.6893,6.693,6.6744,6.6781,67474.8959
2010-01-05 12:35:00,17.91,17.92,17.89,17.89,25716.385011021302,6.6781,6.6818,6.6706,6.6706,25716.385
2010-01-05 12:40:00,17.9,17.9,17.88,17.89,40411.462160176336,6.6744,6.6744,6.6669,6.6706,40411.4622
2010-01-05 12:45:00,17.88,17.89,17.88,17.88,25593.926034778346,6.6669,6.6706,6.6669,6.6669,25593.926
2010-01-05 12:50:00,17.89,17.93,17.89,17.93,109478.324761205,6.6706,6.6856,6.6706,6.6856,109478.3248
2010-01-05 12:55:00,17.93,17.95,17.92,17.95,72250.79598334557,6.6856,6.693,6.6818,6.693,72250.796
2010-01-05 13:00:00,17.95,17.96,17.94,17.95,98457.01689933872,6.693,6.6968,6.6893,6.693,98457.0169
2010-01-05 13:05:00,17.95,17.97,17.94,17.97,78128.82684300758,6.693,6.7005,6.6893,6.7005,78128.8268
2010-01-05 13:10:00,17.97,17.97,17.95,17.97,43350.477590007344,6.7005,6.7005,6.693,6.7005,43350.4776
2010-01-05 13:15:00,17.97,17.98,17.95,17.96,99681.6066617683,6.7005,6.7042,6.693,6.6968,99681.6067
2010-01-05 13:20:00,17.96,17.96,17.92,17.92,34900.8082292432,6.6968,6.6968,6.6818,6.6818,34900.8082
2010-01-05 13:25:00,17.92,17.93,17.92,17.93,18001.469507714915,6.6818,6.6856,6.6818,6.6856,18001.4695
2010-01-05 13:30:00,17.93,17.93,17.9,17.92,72128.33700710261,6.6856,6.6856,6.6744,6.6818,72128.337
2010-01-05 13:35:00,17.92,17.92,17.88,17.88,38574.57751653196,6.6818,6.6818,6.6669,6.6669,38574.5775
2010-01-05 13:40:00,17.88,17.92,17.88,17.91,64780.7984325251,6.6669,6.6818,6.6669,6.6781,64780.7984
2010-01-05 13:45:00,17.92,17.92,17.88,17.89,132623.07127112415,6.6818,6.6818,6.6669,6.6706,132623.0713
2010-01-05 13:50:00,17.88,17.89,17.85,17.85,39431.790350232666,6.6669,6.6706,6.6557,6.6557,39431.7904
2010-01-05 13:55:00,17.86,17.86,17.85,17.85,16042.125887827577,6.6595,6.6595,6.6557,6.6557,16042.1259
2010-01-05 14:00:00,17.86,17.88,17.85,17.88,61841.783002694094,6.6595,6.6669,6.6557,6.6669,61841.783
2010-01-05 14:05:00,17.88,17.88,17.88,17.88,42248.34680382072,6.6669,6.6669,6.6669,6.6669,42248.3468
2010-01-05 14:10:00,17.88,17.88,17.85,17.85,52534.90080822924,6.6669,6.6669,6.6557,6.6557,52534.9008
2010-01-05 14:15:00,17.86,17.86,17.83,17.83,46044.57506735243,6.6595,6.6595,6.6483,6.6483,46044.5751
2010-01-05 14:20:00,17.83,17.84,17.82,17.83,74087.68062698995,6.6483,6.652,6.6445,6.6483,74087.6806
2010-01-05 14:25:00,17.83,17.83,17.81,17.81,144501.59196669114,6.6483,6.6483,6.6408,6.6408,144501.592
2010-01-05 14:30:00,17.81,17.86,17.81,17.86,92701.44501591966,6.6408,6.6595,6.6408,6.6595,92701.445
2010-01-05 14:35:00,17.85,17.86,17.85,17.85,33308.84153808474,6.6557,6.6595,6.6557,6.6557,33308.8415
2010-01-05 14:40:00,17.86,17.86,17.85,17.85,40044.08523144746,6.6595,6.6595,6.6557,6.6557,40044.0852
2010-01-05 14:45:00,17.86,17.86,17.85,17.86,53392.11364192995,6.6595,6.6595,6.6557,6.6595,53392.1136
2010-01-05 14:50:00,17.86,17.86,17.85,17.85,42738.18270879255,6.6595,6.6595,6.6557,6.6557,42738.1827
2010-01-05 14:55:00,17.85,17.86,17.85,17.86,69679.15748224345,6.6557,6.6595,6.6557,6.6595,69679.1575
2010-01-05 15:00:00,17.85,17.87,17.85,17.87,91844.23218221896,6.6557,6.6632,6.6557,6.6632,91844.2322
2010-01-05 15:05:00,17.86,17.88,17.86,17.88,123438.64805290228,6.6595,6.6669,6.6595,6.6669,123438.6481
2010-01-05 15:10:00,17.88,17.88,17.88,17.88,45187.36223365172,6.6669,6.6669,6.6669,6.6669,45187.3622
2010-01-05 15:15:00,17.88,17.88,17.88,17.88,62209.15993142297,6.6669,6.6669,6.6669,6.6669,62209.1599
2010-01-05 15:20:00,17.88,17.88,17.88,17.88,53514.57261817291,6.6669,6.6669,6.6669,6.6669,53514.5726
2010-01-05 15:25:00,17.88,17.88,17.88,17.88,89639.9706098457,6.6669,6.6669,6.6669,6.6669,89639.9706
2010-01-05 15:30:00,17.88,17.89,17.88,17.88,144256.67401420523,6.6669,6.6706,6.6669,6.6669,144256.674
2010-01-05 15:35:00,17.88,17.89,17.85,17.85,301983.8354151359,6.6669,6.6706,6.6557,6.6557,301983.8354
2010-01-05 15:40:00,17.85,17.87,17.84,17.86,162258.14352192014,6.6557,6.6632,6.652,6.6595,162258.1435
2010-01-05 15:45:00,17.86,17.87,17.86,17.87,116091.10947832475,6.6595,6.6632,6.6595,6.6632,116091.1095
2010-01-05 15:50:00,17.87,17.87,17.86,17.86,210751.89811413176,6.6632,6.6632,6.6595,6.6595,210751.8981
2010-01-05 15:55:00,17.86,17.87,17.86,17.86,398114.1317658584,6.6595,6.6632,6.6595,6.6595,398114.1318
2010-01-06 09:30:00,17.94,17.97,17.82,17.88,231202.54714670585,6.6893,6.7005,6.6445,6.6669,231202.5471
2010-01-06 09:35:00,17.88,17.91,17.81,17.81,257041.3911339701,6.6669,6.6781,6.6408,6.6408,257041.3911
2010-01-06 09:40:00,17.81,17.85,17.8,17.85,217487.14180749448,6.6408,6.6557,6.6371,6.6557,217487.1418
2010-01-06 09:45:00,17.85,17.88,17.82,17.88,310433.50477590004,6.6557,6.6669,6.6445,6.6669,310433.5048
2010-01-06 09:50:00,17.88,17.93,17.84,17.85,319495.469017879,6.6669,6.6856,6.652,6.6557,319495.469
2010-01-06 09:55:00,17.85,17.9,17.84,17.88,123561.10702914523,6.6557,6.6744,6.652,6.6669,123561.107
2010-01-06 10:00:00,17.88,17.97,17.86,17.97,316433.994611805,6.6669,6.7005,6.6595,6.7005,316433.9946
2010-01-06 10:05:00,17.97,18.02,17.97,18.01,170585.35390644133,6.7005,6.7191,6.7005,6.7154,170585.3539
2010-01-06 10:10:00,18.02,18.06,18.01,18.06,173156.99240754347,6.7191,6.734,6.7154,6.734,173156.9924
2010-01-06 10:15:00,18.06,18.13,18.06,18.1,262307.1271124173,6.734,6.7601,6.734,6.749,262307.1271
2010-01-06 10:20:00,18.1,18.13,18.1,18.13,86945.87313250061,6.749,6.7601,6.749,6.7601,86945.8731
2010-01-06 10:25:00,18.13,18.15,18.1,18.1,271124.17340191035,6.7601,6.7676,6.749,6.749,271124.1734
2010-01-06 10:30:00,18.1,18.1,17.99,18.09,313494.979181974,6.749,6.749,6.7079,6.7452,313494.9792
2010-01-06 10:35:00,18.09,18.1,18.06,18.07,130541.26867499387,6.7452,6.749,6.734,6.7378,130541.2687
2010-01-06 10:40:00,18.06,18.1,18.06,18.1,82169.97305902521,6.734,6.749,6.734,6.749,82169.9731
2010-01-06 10:45:00,18.1,18.13,18.09,18.13,79108.49865295125,6.749,6.7601,6.7452,6.7601,79108.4987
2010-01-06 10:50:00,18.12,18.15,18.12,18.14,211364.19299534653,6.7564,6.7676,6.7564,6.7639,211364.193
2010-01-06 10:55:00,18.14,18.17,18.14,18.16,167891.25642909625,6.7639,6.7751,6.7639,6.7713,167891.2564
2010-01-06 11:00:00,18.16,18.17,18.16,18.17,36370.31594415871,6.7713,6.7751,6.7713,6.7751,36370.3159
2010-01-06 11:05:00,18.17,18.17,18.16,18.16,178422.7283859907,6.7751,6.7751,6.7713,6.7713,178422.7284
2010-01-06 11:10:00,18.17,18.18,18.16,18.17,279206.4658339456,6.7751,6.7788,6.7713,6.7751,279206.4658
2010-01-06 11:15:00,18.17,18.21,18.16,18.21,138746.0200832721,6.7751,6.79,6.7713,6.79,138746.0201
2010-01-06 11:20:00,18.21,18.25,18.19,18.23,230100.4163605192,6.79,6.8049,6.7825,6.7974,230100.4164
2010-01-06 11:25:00,18.23,18.26,18.23,18.24,153441.09723242713,6.7974,6.8086,6.7974,6.8012,153441.0972
2010-01-06 11:30:00,18.24,18.28,18.23,18.28,100783.73744795492,6.8012,6.8161,6.7974,6.8161,100783.7374
2010-01-06 11:35:00,18.28,18.29,18.24,18.25,104335.04775900072,6.8161,6.8198,6.8012,6.8049,104335.0478
2010-01-06 11:40:00,18.25,18.28,18.23,18.28,70658.82929218712,6.8049,6.8161,6.7974,6.8161,70658.8293
2010-01-06 11:45:00,18.27,18.28,18.23,18.24,67474.89590987019,6.8123,6.8161,6.7974,6.8012,67474.8959
2010-01-06 11:50:00,18.24,18.27,18.23,18.23,92701.44501591966,6.8012,6.8123,6.7974,6.7974,92701.445
2010-01-06 11:55:00,18.23,18.26,18.23,18.26,91354.39627724711,6.7974,6.8086,6.7974,6.8086,91354.3963
2010-01-06 12:00:00,18.26,18.26,18.21,18.24,180014.69507714914,6.8086,6.8086,6.79,6.8012,180014.6951
2010-01-06 12:05:00,18.24,18.27,18.23,18.27,28900.318393338228,6.8012,6.8123,6.7974,6.8123,28900.3184
2010-01-06 12:10:00,18.26,18.28,18.25,18.26,114254.22483468035,6.8086,6.8161,6.8049,6.8086,114254.2248
2010-01-06 12:15:00,18.25,18.26,18.2,18.21,223977.4675483713,6.8049,6.8086,6.7862,6.79,223977.4675
2010-01-06 12:20:00,18.21,18.24,18.2,18.23,62331.61890766593,6.79,6.8012,6.7862,6.7974,62331.6189
2010-01-06 12:25:00,18.24,18.26,18.23,18.26,84741.61156012735,6.8012,6.8086,6.7974,6.8086,84741.6116
2010-01-06 12:30:00,18.25,18.27,18.25,18.25,63678.66764633847,6.8049,6.8123,6.8049,6.8049,63678.6676
2010-01-06 12:35:00,18.25,18.27,18.25,18.27,43840.31349497918,6.8049,6.8123,6.8049,6.8123,43840.3135
2010-01-06 12:40:00,18.27,18.28,18.26,18.28,80700.46534410972,6.8123,6.8161,6.8086,6.8161,80700.4653
2010-01-06 12:45:00,18.27,18.28,18.27,18.28,38329.65956404605,6.8123,6.8161,6.8123,6.8161,38329.6596
2010-01-06 12:50:00,18.28,18.3,18.28,18.28,74822.4344844477,6.8161,6.8235,6.8161,6.8161,74822.4345
2010-01-06 12:55:00,18.28,18.31,18.28,18.31,53147.19568944403,6.8161,6.8273,6.8161,6.8273,53147.1957
2010-01-06 13:00:00,18.31,18.32,18.31,18.32,44330.14939995101,6.8273,6.831,6.8273,6.831,44330.1494
2010-01-06 13:05:00,18.32,18.32,18.32,18.32,25838.843987264263,6.831,6.831,6.831,6.831,25838.844
2010-01-06 13:10:00,18.32,18.34,18.28,18.29,119397.50183688464,6.831,6.8384,6.8161,6.8198,119397.5018
2010-01-06 13:15:00,18.28,18.32,18.28,18.31,90619.64241978936,6.8161,6.831,6.8161,6.8273,90619.6424
2010-01-06 13:20:00,18.31,18.33,18.31,18.32,55228.99828557433,6.8273,6.8347,6.8273,6.831,55228.9983
2010-01-06 13:25:00,18.32,18.32,18.29,18.3,115478.81459710996,6.831,6.831,6.8198,6.8235,115478.8146
2010-01-06 13:30:00,18.3,18.31,18.29,18.29,85353.90644134214,6.8235,6.8273,6.8198,6.8198,85353.9064
2010-01-06 13:35:00,18.29,18.32,18.28,18.31,144746.50991917707,6.8198,6.831,6.8161,6.8273,144746.5099
2010-01-06 13:40:00,18.32,18.34,18.31,18.32,175361.2539799167,6.831,6.8384,6.8273,6.831,175361.254
2010-01-06 13:45:00,18.32,18.38,18.32,18.37,237815.3318638256,6.831,6.8534,6.831,6.8496,237815.3319
2010-01-06 13:50:00,18.37,18.38,18.37,18.37,140582.90472691646,6.8496,6.8534,6.8496,6.8496,140582.9047
2010-01-06 13:55:00,18.38,18.41,18.35,18.41,384521.18540289,6.8534,6.8645,6.8422,6.8645,384521.1854
2010-01-06 14:00:00,18.41,18.44,18.4,18.4,149399.9510164095,6.8645,6.8757,6.8608,6.8608,149399.951
2010-01-06 14:05:00,18.4,18.46,18.4,18.45,174993.87705118785,6.8608,6.8832,6.8608,6.8795,174993.8771
2010-01-06 14:10:00,18.45,18.46,18.42,18.42,152461.42542248344,6.8795,6.8832,6.8683,6.8683,152461.4254
2010-01-06 14:15:00,18.43,18.46,18.42,18.45,136296.84055841292,6.872,6.8832,6.8683,6.8795,136296.8406
2010-01-06 14:20:00,18.45,18.45,18.42,18.42,106539.30933137398,6.8795,6.8795,6.8683,6.8683,106539.3093
2010-01-06 14:25:00,18.42,18.44,18.4,18.44,119519.9608131276,6.8683,6.8757,6.8608,6.8757,119519.9608
2010-01-06 14:30:00,18.43,18.46,18.43,18.45,132745.53024736713,6.872,6.8832,6.872,6.8795,132745.5302
2010-01-06 14:35:00,18.46,18.49,18.45,18.47,113641.9299534656,6.8832,6.8944,6.8795,6.8869,113641.93
2010-01-06 14:40:00,18.47,18.47,18.46,18.46,54861.621356845455,6.8869,6.8869,6.8832,6.8832,54861.6214
2010-01-06 14:45:00,18.46,18.46,18.42,18.43,127357.33529267694,6.8832,6.8832,6.8683,6.872,127357.3353
2010-01-06 14:50:00,18.44,18.44,18.43,18.43,36615.23389664462,6.8757,6.8757,6.872,6.872,36615.2339
2010-01-06 14:55:00,18.43,18.44,18.42,18.42,96620.13225569432,6.872,6.8757,6.8683,6.8683,96620.1323
2010-01-06 15:00:00,18.42,18.43,18.41,18.41,80088.17046289492,6.8683,6.872,6.8645,6.8645,80088.1705
2010-01-06 15:05:00,18.42,18.42,18.38,18.4,234876.3164339946,6.8683,6.8683,6.8534,6.8608,234876.3164
2010-01-06 15:10:00,18.41,18.46,18.4,18.46,262796.9630173892,6.8645,6.8832,6.8608,6.8832,262796.963
2010-01-06 15:15:00,18.46,18.47,18.46,18.46,47146.70585353906,6.8832,6.8869,6.8832,6.8832,47146.7059
2010-01-06 15:20:00,18.47,18.48,18.45,18.47,108866.0298799902,6.8869,6.8906,6.8795,6.8869,108866.0299
2010-01-06 15:25:00,18.47,18.48,18.43,18.44,153318.63825618415,6.8869,6.8906,6.872,6.8757,153318.6383
2010-01-06 15:30:00,18.43,18.45,18.43,18.44,137031.59441587067,6.872,6.8795,6.872,6.8757,137031.5944
2010-01-06 15:35:00,18.45,18.47,18.44,18.47,185647.80798432525,6.8795,6.8869,6.8757,6.8869,185647.808
2010-01-06 15:40:00,18.48,18.5,18.46,18.46,222018.12392848395,6.8906,6.8981,6.8832,6.8832,222018.1239
2010-01-06 15:45:00,18.46,18.46,18.43,18.43,191158.4619152584,6.8832,6.8832,6.872,6.872,191158.4619
2010-01-06 15:50:00,18.43,18.47,18.43,18.47,233896.6446240509,6.872,6.8869,6.872,6.8869,233896.6446
2010-01-06 15:55:00,18.47,18.47,18.43,18.44,405339.21136419295,6.8869,6.8869,6.872,6.8757,405339.2114
2010-01-07 09:30:00,18.42,18.43,18.22,18.32,141072.7406318883,6.8683,6.872,6.7937,6.831,141072.7406
2010-01-07 09:35:00,18.32,18.32,18.19,18.19,127234.876316434,6.831,6.831,6.7825,6.7825,127234.8763
2010-01-07 09:40:00,18.19,18.24,18.19,18.23,61719.32402645113,6.7825,6.8012,6.7825,6.7974,61719.324
2010-01-07 09:45:00,18.23,18.24,18.2,18.21,88537.83982365907,6.7974,6.8012,6.7862,6.79,88537.8398
2010-01-07 09:50:00,18.21,18.22,18.18,18.18,106049.47342640215,6.79,6.7937,6.7788,6.7788,106049.4734
2010-01-07 09:55:00,18.18,18.19,18.1,18.14,151114.3766838109,6.7788,6.7825,6.749,6.7639,151114.3767
2010-01-07 10:00:00,18.14,18.19,18.12,18.19,144379.13299044818,6.7639,6.7825,6.7564,6.7825,144379.133
2010-01-07 10:05:00,18.19,18.24,18.19,18.24,49473.42640215527,6.7825,6.8012,6.7825,6.8012,49473.4264
2010-01-07 10:10:00,18.23,18.26,18.21,18.21,124418.31986284594,6.7974,6.8086,6.79,6.79,124418.3199
2010-01-07 10:15:00,18.21,18.27,18.19,18.27,181239.2848395788,6.79,6.8123,6.7825,6.8123,181239.2848
2010-01-07 10:20:00,18.27,18.29,18.25,18.27,86088.66029879989,6.8123,6.8198,6.8049,6.8123,86088.6603
2010-01-07 10:25:00,18.28,18.3,18.25,18.3,153318.63825618415,6.8161,6.8235,6.8049,6.8235,153318.6383
2010-01-07 10:30:00,18.29,18.33,18.27,18.29,112294.88121479304,6.8198,6.8347,6.8123,6.8198,112294.8812
2010-01-07 10:35:00,18.29,18.32,18.26,18.26,42983.10066127847,6.8198,6.831,6.8086,6.8086,42983.1007
2010-01-07 10:40:00,18.26,18.28,18.25,18.25,62943.91378888072,6.8086,6.8161,6.8049,6.8049,62943.9138
2010-01-07 10:45:00,18.25,18.32,18.25,18.31,132133.23536615234,6.8049,6.831,6.8049,6.8273,132133.2354
2010-01-07 10:50:00,18.32,18.32,18.25,18.25,110457.99657114866,6.831,6.831,6.8049,6.8049,110457.9966
2010-01-07 10:55:00,18.26,18.29,18.25,18.27,83272.10384521185,6.8086,6.8198,6.8049,6.8123,83272.1038
2010-01-07 11:00:00,18.28,18.36,18.27,18.34,120499.63262307126,6.8161,6.8459,6.8123,6.8384,120499.6326
2010-01-07 11:05:00,18.34,18.34,18.31,18.31,42493.26475630664,6.8384,6.8384,6.8273,6.8273,42493.2648
2010-01-07 11:10:00,18.31,18.32,18.28,18.29,23389.664462405093,6.8273,6.831,6.8161,6.8198,23389.6645
2010-01-07 11:15:00,18.29,18.29,18.25,18.26,43350.477590007344,6.8198,6.8198,6.8049,6.8086,43350.4776
2010-01-07 11:20:00,18.26,18.28,18.25,18.27,39186.87239774675,6.8086,6.8161,6.8049,6.8123,39186.8724
2010-01-07 11:25:00,18.26,18.28,18.25,18.27,84374.23463139847,6.8086,6.8161,6.8049,6.8123,84374.2346
2010-01-07 11:30:00,18.27,18.28,18.26,18.26,35023.26720548616,6.8123,6.8161,6.8086,6.8086,35023.2672
2010-01-07 11:35:00,18.26,18.28,18.26,18.28,55718.83419054616,6.8086,6.8161,6.8086,6.8161,55718.8342
2010-01-07 11:40:00,18.28,18.29,18.27,18.29,35390.64413421504,6.8161,6.8198,6.8123,6.8198,35390.6441
2010-01-07 11:45:00,18.29,18.29,18.28,18.29,30124.90815576781,6.8198,6.8198,6.8161,6.8198,30124.9082
2010-01-07 11:50:00,18.29,18.29,18.27,18.27,23879.500367376928,6.8198,6.8198,6.8123,6.8123,23879.5004
2010-01-07 11:55:00,18.27,18.28,18.27,18.27,27185.89272593681,6.8123,6.8161,6.8123,6.8123,27185.8927
2010-01-07 12:00:00,18.27,18.27,18.26,18.27,29512.613274553023,6.8123,6.8123,6.8086,6.8123,29512.6133
2010-01-07 12:05:00,18.27,18.27,18.26,18.27,14572.618172912073,6.8123,6.8123,6.8086,6.8123,14572.6182
2010-01-07 12:10:00,18.27,18.27,18.25,18.25,73842.76267450403,6.8123,6.8123,6.8049,6.8049,73842.7627
2010-01-07 12:15:00,18.25,18.28,18.25,18.27,75189.81141317658,6.8049,6.8161,6.8049,6.8123,75189.8114
2010-01-07 12:20:00,18.27,18.27,18.23,18.24,74332.59857947587,6.8123,6.8123,6.7974,6.8012,74332.5986
2010-01-07 12:25:00,18.23,18.25,18.21,18.24,66372.76512368357,6.7974,6.8049,6.79,6.8012,66372.7651
2010-01-07 12:30:00,18.25,18.28,18.24,18.28,33431.3005143277,6.8049,6.8161,6.8012,6.8161,33431.3005
2010-01-07 12:35:00,18.28,18.29,18.27,18.29,105314.7195689444,6.8161,6.8198,6.8123,6.8198,105314.7196
2010-01-07 12:40:00,18.29,18.3,18.28,18.28,99926.52461425422,6.8198,6.8235,6.8161,6.8161,99926.5246
2010-01-07 12:45:00,18.29,18.31,18.28,18.28,42003.4288513348,6.8198,6.8273,6.8161,6.8161,42003.4289
2010-01-07 12:50:00,18.28,18.29,18.28,18.29,22532.45162870438,6.8161,6.8198,6.8161,6.8198,22532.4516
2010-01-07 12:55:00,18.29,18.29,18.28,18.29,30737.20303698261,6.8198,6.8198,6.8161,6.8198,30737.203
2010-01-07 13:00:00,18.29,18.29,18.27,18.27,46289.49301983835,6.8198,6.8198,6.8123,6.8123,46289.493
2010-01-07 13:05:00,18.28,18.28,18.26,18.27,54126.8674993877,6.8161,6.8161,6.8086,6.8123,54126.8675
2010-01-07 13:10:00,18.27,18.28,18.26,18.28,29879.990203281897,6.8123,6.8161,6.8086,6.8161,29879.9902
2010-01-07 13:15:00,18.28,18.31,18.28,18.3,43840.31349497918,6.8161,6.8273,6.8161,6.8235,43840.3135
2010-01-07 13:20:00,18.31,18.32,18.3,18.32,81435.21920156747,6.8273,6.831,6.8235,6.831,81435.2192
2010-01-07 13:25:00,18.32,18.34,18.32,18.33,50820.47514082782,6.831,6.8384,6.831,6.8347,50820.4751
2010-01-07 13:30:00,18.34,18.34,18.33,18.34,24614.25422483468,6.8384,6.8384,6.8347,6.8384,24614.2542
2010-01-07 13:35:00,18.34,18.34,18.32,18.32,65760.47024246877,6.8384,6.8384,6.831,6.831,65760.4702
2010-01-07 13:40:00,18.32,18.32,18.28,18.28,47146.70585353906,6.831,6.831,6.8161,6.8161,47146.7059
2010-01-07 13:45:00,18.28,18.29,18.26,18.27,28532.94146460936,6.8161,6.8198,6.8086,6.8123,28532.9415
2010-01-07 13:50:00,18.26,18.28,18.24,18.25,81312.76022532451,6.8086,6.8161,6.8012,6.8049,81312.7602
2010-01-07 13:55:00,18.25,18.25,18.23,18.23,98212.0989468528,6.8049,6.8049,6.7974,6.7974,98212.0989
2010-01-07 14:00:00,18.23,18.23,18.2,18.21,73475.38574577516,6.7974,6.7974,6.7862,6.79,73475.3857
2010-01-07 14:05:00,18.21,18.25,18.2,18.23,49718.3443546412,6.79,6.8049,6.7862,6.7974,49718.3444
2010-01-07 14:10:00,18.23,18.24,18.23,18.23,29390.154298310063,6.7974,6.8012,6.7974,6.7974,29390.1543
2010-01-07 14:15:00,18.23,18.25,18.23,18.23,141317.65858437424,6.7974,6.8049,6.7974,6.7974,141317.6586
2010-01-07 14:20:00,18.23,18.24,18.23,18.23,63801.12662258143,6.7974,6.8012,6.7974,6.7974,63801.1266
2010-01-07 14:25:00,18.23,18.24,18.21,18.22,84374.23463139847,6.7974,6.8012,6.79,6.7937,84374.2346
2010-01-07 14:30:00,18.21,18.22,18.21,18.22,69311.78055351457,6.79,6.7937,6.79,6.7937,69311.7806
2010-01-07 14:35:00,18.22,18.23,18.21,18.23,68944.40362478569,6.7937,6.7974,6.79,6.7974,68944.4036
2010-01-07 14:40:00,18.22,18.23,18.19,18.19,57433.25985794758,6.7937,6.7974,6.7825,6.7825,57433.2599
2010-01-07 14:45:00,18.19,18.23,18.19,18.23,121479.30443301491,6.7825,6.7974,6.7825,6.7974,121479.3044
2010-01-07 14:50:00,18.23,18.23,18.22,18.23,121479.30443301491,6.7974,6.7974,6.7937,6.7974,121479.3044
2010-01-07 14:55:00,18.23,18.23,18.2,18.23,119275.04286064168,6.7974,6.7974,6.7862,6.7974,119275.0429
2010-01-07 15:00:00,18.23,18.23,18.15,18.19,108008.81704628948,6.7974,6.7974,6.7676,6.7825,108008.817
2010-01-07 15:05:00,18.19,18.24,18.19,18.22,44452.60837619397,6.7825,6.8012,6.7825,6.7937,44452.6084
2010-01-07 15:10:00,18.22,18.25,18.22,18.24,35880.48003918687,6.7937,6.8049,6.7937,6.8012,35880.48
2010-01-07 15:15:00,18.24,18.24,18.23,18.23,65638.0112662258,6.8012,6.8012,6.7974,6.7974,65638.0113
2010-01-07 15:20:00,18.23,18.3,18.23,18.3,71393.58314964487,6.7974,6.8235,6.7974,6.8235,71393.5831
2010-01-07 15:25:00,18.3,18.3,18.27,18.27,86088.66029879989,6.8235,6.8235,6.8123,6.8123,86088.6603
2010-01-07 15:30:00,18.27,18.28,18.27,18.28,15797.20793534166,6.8123,6.8161,6.8123,6.8161,15797.2079
2010-01-07 15:35:00,18.28,18.3,18.27,18.3,95762.91942199362,6.8161,6.8235,6.8123,6.8235,95762.9194
2010-01-07 15:40:00,18.3,18.34,18.29,18.34,94660.788635807,6.8235,6.8384,6.8198,6.8384,94660.7886
2010-01-07 15:45:00,18.34,18.34,18.32,18.33,151236.83566005388,6.8384,6.8384,6.831,6.8347,151236.8357
2010-01-07 15:50:00,18.33,18.33,18.29,18.29,117315.69924075434,6.8347,6.8347,6.8198,6.8198,117315.6992
2010-01-07 15:55:00,18.29,18.31,18.29,18.3,197526.32867989223,6.8198,6.8273,6.8198,6.8235,197526.3287
2010-01-08 09:30:00,18.3,18.31,18.26,18.28,56086.21111927504,6.8235,6.8273,6.8086,6.8161,56086.2111
2010-01-08 09:35:00,18.28,18.28,18.14,18.15,70658.82929218712,6.8161,6.8161,6.7639,6.7676,70658.8293
2010-01-08 09:40:00,18.15,18.27,18.15,18.26,79230.95762919422,6.7676,6.8123,6.7676,6.8086,79230.9576
2010-01-08 09:45:00,18.27,18.29,18.25,18.28,81067.84227283859,6.8123,6.8198,6.8049,6.8161,81067.8423
2010-01-08 09:50:00,18.28,18.28,18.24,18.25,73965.221650747,6.8161,6.8161,6.8012,6.8049,73965.2217
2010-01-08 09:55:00,18.25,18.31,18.21,18.31,55106.53930933137,6.8049,6.8273,6.79,6.8273,55106.5393
2010-01-08 10:00:00,18.3,18.31,18.28,18.28,46167.03404359539,6.8235,6.8273,6.8161,6.8161,46167.034
2010-01-08 10:05:00,18.28,18.28,18.23,18.24,53637.031594415865,6.8161,6.8161,6.7974,6.8012,53637.0316
2010-01-08 10:10:00,18.25,18.27,18.2,18.22,33798.67744305657,6.8049,6.8123,6.7862,6.7937,33798.6774
2010-01-08 10:15:00,18.23,18.3,18.22,18.29,72250.79598334557,6.7974,6.8235,6.7937,6.8198,72250.796
2010-01-08 10:20:00,18.29,18.31,18.28,18.3,90864.56037227529,6.8198,6.8273,6.8161,6.8235,90864.5604
2010-01-08 10:25:00,18.31,18.38,18.3,18.37,187484.6926279696,6.8273,6.8534,6.8235,6.8496,187484.6926
2010-01-08 10:30:00,18.37,18.37,18.33,18.33,95150.62454077884,6.8496,6.8496,6.8347,6.8347,95150.6245
2010-01-08 10:35:00,18.33,18.33,18.3,18.3,63188.83174136664,6.8347,6.8347,6.8235,6.8235,63188.8317
2010-01-08 10:40:00,18.3,18.32,18.28,18.28,119275.04286064168,6.8235,6.831,6.8161,6.8161,119275.0429
2010-01-08 10:45:00,18.29,18.31,18.28,18.3,36860.15184913054,6.8198,6.8273,6.8161,6.8235,36860.1518
2010-01-08 10:50:00,18.31,18.32,18.29,18.29,38207.20058780308,6.8273,6.831,6.8198,6.8198,38207.2006
2010-01-08 10:55:00,18.3,18.32,18.29,18.32,39431.790350232666,6.8235,6.831,6.8198,6.831,39431.7904
2010-01-08 11:00:00,18.32,18.32,18.31,18.32,46656.869948567226,6.831,6.831,6.8273,6.831,46656.8699
2010-01-08 11:05:00,18.32,18.34,18.32,18.34,30982.120989468527,6.831,6.8384,6.831,6.8384,30982.121
2010-01-08 11:10:00,18.34,18.36,18.34,18.35,67964.73181484202,6.8384,6.8459,6.8384,6.8422,67964.7318
2010-01-08 11:15:00,18.34,18.37,18.33,18.35,55228.99828557433,6.8384,6.8496,6.8347,6.8422,55228.9983
2010-01-08 11:20:00,18.36,18.39,18.35,18.37,50208.18025961303,6.8459,6.8571,6.8422,6.8496,50208.1803
2010-01-08 11:25:00,18.37,18.38,18.34,18.35,55718.83419054616,6.8496,6.8534,6.8384,6.8422,55718.8342
2010-01-08 11:30:00,18.36,18.36,18.32,18.32,59637.52143032084,6.8459,6.8459,6.831,6.831,59637.5214
2010-01-08 11:35:00,18.32,18.32,18.3,18.3,31349.4979181974,6.831,6.831,6.8235,6.8235,31349.4979
2010-01-08 11:40:00,18.3,18.33,18.3,18.32,18491.30541268675,6.8235,6.8347,6.8235,6.831,18491.3054
2010-01-08 11:45:00,18.33,18.35,18.32,18.34,173279.45138378642,6.8347,6.8422,6.831,6.8384,173279.4514
2010-01-08 11:50:00,18.34,18.37,18.34,18.37,45799.65711486652,6.8384,6.8496,6.8384,6.8496,45799.6571
2010-01-08 11:55:00,18.37,18.37,18.36,18.37,19960.81312760225,6.8496,6.8496,6.8459,6.8496,19960.8131
2010-01-08 12:00:00,18.37,18.37,18.35,18.35,85721.28337007102,6.8496,6.8496,6.8422,6.8422,85721.2834
2010-01-08 12:05:00,18.36,18.36,18.33,18.34,37472.446730345335,6.8459,6.8459,6.8347,6.8384,37472.4467
2010-01-08 12:10:00,18.34,18.34,18.32,18.32,23512.12343864805,6.8384,6.8384,6.831,6.831,23512.1234
2010-01-08 12:15:00,18.32,18.32,18.3,18.32,30859.662013225567,6.831,6.831,6.8235,6.831,30859.662
2010-01-08 12:20:00,18.32,18.34,18.31,18.33,34778.34925300024,6.831,6.8384,6.8273,6.8347,34778.3493
2010-01-08 12:25:00,18.33,18.34,18.32,18.34,33308.84153808474,6.8347,6.8384,6.831,6.8384,33308.8415
2010-01-08 12:30:00,18.34,18.36,18.33,18.36,20083.27210384521,6.8384,6.8459,6.8347,6.8459,20083.2721
2010-01-08 12:35:00,18.36,18.37,18.35,18.37,61964.241978937054,6.8459,6.8496,6.8422,6.8496,61964.242
2010-01-08 12:40:00,18.37,18.39,18.37,18.39,19838.354151359294,6.8496,6.8571,6.8496,6.8571,19838.3542
2010-01-08 12:45:00,18.39,18.39,18.36,18.37,35513.103110458,6.8571,6.8571,6.8459,6.8496,35513.1031
2010-01-08 12:50:00,18.37,18.37,18.33,18.33,21552.779818760715,6.8496,6.8496,6.8347,6.8347,21552.7798
2010-01-08 12:55:00,18.33,18.35,18.32,18.32,55106.53930933137,6.8347,6.8422,6.831,6.831,55106.5393
2010-01-08 13:00:00,18.32,18.35,18.32,18.34,16899.338721528286,6.831,6.8422,6.831,6.8384,16899.3387
2010-01-08 13:05:00,18.35,18.37,18.34,18.36,30247.36713201077,6.8422,6.8496,6.8384,6.8459,30247.3671
2010-01-08 13:10:00,18.35,18.37,18.35,18.36,24246.8772961058,6.8422,6.8496,6.8422,6.8459,24246.8773
2010-01-08 13:15:00,18.37,18.37,18.36,18.37,21675.238795003672,6.8496,6.8496,6.8459,6.8496,21675.2388
2010-01-08 13:20:00,18.37,18.37,18.35,18.37,35880.48003918687,6.8496,6.8496,6.8422,6.8496,35880.48
2010-01-08 13:25:00,18.36,18.37,18.34,18.34,32696.546656869945,6.8459,6.8496,6.8384,6.8384,32696.5467
2010-01-08 13:30:00,18.35,18.37,18.34,18.37,37105.06980161645,6.8422,6.8496,6.8384,6.8496,37105.0698
2010-01-08 13:35:00,18.37,18.38,18.37,18.37,57555.71883419054,6.8496,6.8534,6.8496,6.8496,57555.7188
2010-01-08 13:40:00,18.37,18.37,18.35,18.35,23634.58241489101,6.8496,6.8496,6.8422,6.8422,23634.5824
2010-01-08 13:45:00,18.35,18.36,18.33,18.34,44452.60837619397,6.8422,6.8459,6.8347,6.8384,44452.6084
2010-01-08 13:50:00,18.34,18.36,18.32,18.36,40901.29806514817,6.8384,6.8459,6.831,6.8459,40901.2981
2010-01-08 13:55:00,18.36,18.36,18.32,18.32,42615.7237325496,6.8459,6.8459,6.831,6.831,42615.7237
2010-01-08 14:00:00,18.32,18.33,18.31,18.31,64290.96252755327,6.831,6.8347,6.8273,6.8273,64290.9625
2010-01-08 14:05:00,18.32,18.32,18.28,18.3,98701.93485182464,6.831,6.831,6.8161,6.8235,98701.9349
2010-01-08 14:10:00,18.3,18.32,18.3,18.32,21430.320842517754,6.8235,6.831,6.8235,6.831,21430.3208
2010-01-08 14:15:00,18.32,18.32,18.3,18.31,58902.767572863086,6.831,6.831,6.8235,6.8273,58902.7676
2010-01-08 14:20:00,18.32,18.32,18.32,18.32,41023.75704139113,6.831,6.831,6.831,6.831,41023.757
2010-01-08 14:25:00,18.32,18.35,18.31,18.35,44085.2314474651,6.831,6.8422,6.8273,6.8422,44085.2314
2010-01-08 14:30:00,18.35,18.35,18.32,18.33,30247.36713201077,6.8422,6.8422,6.831,6.8347,30247.3671
2010-01-08 14:35:00,18.32,18.34,18.32,18.34,31104.579965711484,6.831,6.8384,6.831,6.8384,31104.58
2010-01-08 14:40:00,18.35,18.36,18.32,18.32,62576.53686015184,6.8422,6.8459,6.831,6.831,62576.5369
2010-01-08 14:45:00,18.32,18.35,18.32,18.35,40411.462160176336,6.831,6.8422,6.831,6.8422,40411.4622
2010-01-08 14:50:00,18.35,18.36,18.34,18.36,23267.205486162133,6.8422,6.8459,6.8384,6.8459,23267.2055
2010-01-08 14:55:00,18.36,18.36,18.35,18.36,26940.974773450893,6.8459,6.8459,6.8422,6.8459,26940.9748
2010-01-08 15:00:00,18.35,18.36,18.34,18.36,43472.936566250304,6.8422,6.8459,6.8384,6.8459,43472.9366
2010-01-08 15:05:00,18.36,18.37,18.35,18.37,34043.59539554249,6.8459,6.8496,6.8422,6.8496,34043.5954
2010-01-08 15:10:00,18.37,18.41,18.37,18.41,102743.08106784229,6.8496,6.8645,6.8496,6.8645,102743.0811
2010-01-08 15:15:00,18.41,18.42,18.41,18.42,57433.25985794758,6.8645,6.8683,6.8645,6.8683,57433.2599
2010-01-08 15:20:00,18.41,18.42,18.41,18.41,108253.7349987754,6.8645,6.8683,6.8645,6.8645,108253.735
2010-01-08 15:25:00,18.41,18.41,18.41,18.41,36860.15184913054,6.8645,6.8645,6.8645,6.8645,36860.1518
2010-01-08 15:30:00,18.41,18.41,18.41,18.41,42983.10066127847,6.8645,6.8645,6.8645,6.8645,42983.1007
2010-01-08 15:35:00,18.41,18.45,18.41,18.44,93803.5758021063,6.8645,6.8795,6.8645,6.8757,93803.5758
2010-01-08 15:40:00,18.45,18.46,18.44,18.46,93191.2809208915,6.8795,6.8832,6.8757,6.8832,93191.2809
2010-01-08 15:45:00,18.46,18.46,18.46,18.46,110580.4555473916,6.8832,6.8832,6.8832,6.8832,110580.4555
2010-01-08 15:50:00,18.46,18.46,18.45,18.45,130541.26867499387,6.8832,6.8832,6.8795,6.8795,130541.2687
2010-01-08 15:55:00,18.45,18.46,18.43,18.46,244917.9524859172,6.8795,6.8832,6.872,6.8832,244917.9525
2010-01-11 09:30:00,18.55,18.72,18.55,18.65,162625.52045064903,6.9167,6.9801,6.9167,6.954,162625.5205
2010-01-11 09:35:00,18.65,18.69,18.63,18.64,94293.41170707812,6.954,6.9689,6.9466,6.9503,94293.4117
2010-01-11 09:40:00,18.64,18.64,18.59,18.63,83517.02179769776,6.9503,6.9503,6.9317,6.9466,83517.0218
2010-01-11 09:45:00,18.63,18.71,18.63,18.71,81435.21920156747,6.9466,6.9764,6.9466,6.9764,81435.2192
2010-01-11 09:50:00,18.7,18.71,18.68,18.68,79720.79353416605,6.9727,6.9764,6.9652,6.9652,79720.7935
2010-01-11 09:55:00,18.68,18.68,18.62,18.62,97722.26304188096,6.9652,6.9652,6.9428,6.9428,97722.263
2010-01-11 10:00:00,18.62,18.63,18.59,18.63,79108.49865295125,6.9428,6.9466,6.9317,6.9466,79108.4987
2010-01-11 10:05:00,18.63,18.63,18.59,18.59,85843.74234631399,6.9466,6.9466,6.9317,6.9317,85843.7423
2010-01-11 10:10:00,18.59,18.6,18.58,18.59,66250.3061474406,6.9317,6.9354,6.9279,6.9317,66250.3061
2010-01-11 10:15:00,18.59,18.61,18.59,18.61,74455.05755571883,6.9317,6.9391,6.9317,6.9391,74455.0576
2010-01-11 10:20:00,18.6,18.61,18.55,18.55,57188.34190546167,6.9354,6.9391,6.9167,6.9167,57188.3419
2010-01-11 10:25:00,18.55,18.56,18.53,18.53,77883.90889052166,6.9167,6.9205,6.9093,6.9093,77883.9089
2010-01-11 10:30:00,18.53,18.53,18.47,18.48,52045.06490325741,6.9093,6.9093,6.8869,6.8906,52045.0649
2010-01-11 10:35:00,18.47,18.48,18.47,18.47,64046.04457506735,6.8869,6.8906,6.8869,6.8869,64046.0446
2010-01-11 10:40:00,18.48,18.5,18.47,18.49,80578.00636786676,6.8906,6.8981,6.8869,6.8944,80578.0064
2010-01-11 10:45:00,18.49,18.49,18.42,18.44,108866.0298799902,6.8944,6.8944,6.8683,6.8757,108866.0299
2010-01-11 10:50:00,18.44,18.45,18.43,18.43,80578.00636786676,6.8757,6.8795,6.872,6.872,80578.0064
2010-01-11 10:55:00,18.44,18.44,18.41,18.41,35513.103110458,6.8757,6.8757,6.8645,6.8645,35513.1031
2010-01-11 11:00:00,18.41,18.42,18.38,18.39,48616.213568454565,6.8645,6.8683,6.8534,6.8571,48616.2136
2010-01-11 11:05:00,18.39,18.39,18.31,18.31,45432.28018613764,6.8571,6.8571,6.8273,6.8273,45432.2802
2010-01-11 11:10:00,18.32,18.32,18.27,18.28,55841.29316678912,6.831,6.831,6.8123,6.8161,55841.2932
2010-01-11 11:15:00,18.27,18.3,18.26,18.29,136664.2174871418,6.8123,6.8235,6.8086,6.8198,136664.2175
2010-01-11 11:20:00,18.3,18.32,18.29,18.32,53024.73671320108,6.8235,6.831,6.8198,6.831,53024.7367
2010-01-11 11:25:00,18.32,18.35,18.3,18.3,89027.6757286309,6.831,6.8422,6.8235,6.8235,89027.6757
2010-01-11 11:30:00,18.31,18.34,18.3,18.33,64658.33945628214,6.8273,6.8384,6.8235,6.8347,64658.3395
2010-01-11 11:35:00,18.34,18.37,18.33,18.37,64413.42150379622,6.8384,6.8496,6.8347,6.8496,64413.4215
2010-01-11 11:40:00,18.37,18.38,18.37,18.37,18736.223365172667,6.8496,6.8534,6.8496,6.8496,18736.2234
2010-01-11 11:45:00,18.37,18.38,18.37,18.37,19593.436198873376,6.8496,6.8534,6.8496,6.8496,19593.4362
2010-01-11 11:50:00,18.37,18.39,18.37,18.37,119642.41978937056,6.8496,6.8571,6.8496,6.8496,119642.4198
2010-01-11 11:55:00,18.37,18.43,18.37,18.41,83027.18589272593,6.8496,6.872,6.8496,6.8645,83027.1859
2010-01-11 12:00:00,18.42,18.45,18.42,18.43,64658.33945628214,6.8683,6.8795,6.8683,6.872,64658.3395
2010-01-11 12:05:00,18.42,18.42,18.4,18.41,23389.664462405093,6.8683,6.8683,6.8608,6.8645,23389.6645
2010-01-11 12:10:00,18.4,18.41,18.38,18.38,25349.008082292432,6.8608,6.8645,6.8534,6.8534,25349.0081
2010-01-11 12:15:00,18.38,18.38,18.37,18.37,22899.82855743326,6.8534,6.8534,6.8496,6.8496,22899.8286
2010-01-11 12:20:00,18.37,18.37,18.36,18.37,20083.27210384521,6.8496,6.8496,6.8459,6.8496,20083.2721
2010-01-11 12:25:00,18.36,18.37,18.34,18.35,18246.38746020084,6.8459,6.8496,6.8384,6.8422,18246.3875
2010-01-11 12:30:00,18.34,18.35,18.33,18.34,47146.70585353906,6.8384,6.8422,6.8347,6.8384,47146.7059
2010-01-11 12:35:00,18.33,18.34,18.32,18.32,38329.65956404605,6.8347,6.8384,6.831,6.831,38329.6596
2010-01-11 12:40:00,18.32,18.32,18.32,18.32,26818.51579720793,6.831,6.831,6.831,6.831,26818.5158
2010-01-11 12:45:00,18.32,18.32,18.27,18.27,56698.50600048983,6.831,6.831,6.8123,6.8123,56698.506
2010-01-11 12:50:00,18.26,18.27,18.23,18.23,54861.621356845455,6.8086,6.8123,6.7974,6.7974,54861.6214
2010-01-11 12:55:00,18.23,18.27,18.23,18.26,127969.63017389174,6.7974,6.8123,6.7974,6.8086,127969.6302
2010-01-11 13:00:00,18.26,18.26,18.23,18.23,117193.24026451138,6.8086,6.8086,6.7974,6.7974,117193.2403
2010-01-11 13:05:00,18.24,18.24,18.23,18.23,47881.45971099681,6.8012,6.8012,6.7974,6.7974,47881.4597
2010-01-11 13:10:00,18.23,18.24,18.23,18.23,24369.336272348763,6.7974,6.8012,6.7974,6.7974,24369.3363
2010-01-11 13:15:00,18.23,18.25,18.22,18.25,87313.25006122948,6.7974,6.8049,6.7937,6.8049,87313.2501
2010-01-11 13:20:00,18.24,18.27,18.23,18.23,98334.55792309577,6.8012,6.8123,6.7974,6.7974,98334.5579
2010-01-11 13:25:00,18.24,18.25,18.22,18.23,65515.55228998285,6.8012,6.8049,6.7937,6.7974,65515.5523
2010-01-11 13:30:00,18.23,18.24,18.23,18.23,36125.397991672784,6.7974,6.8012,6.7974,6.7974,36125.398
2010-01-11 13:35:00,18.23,18.24,18.23,18.23,16654.42076904237,6.7974,6.8012,6.7974,6.7974,16654.4208
2010-01-11 13:40:00,18.23,18.23,18.22,18.23,58902.767572863086,6.7974,6.7974,6.7937,6.7974,58902.7676
2010-01-11 13:45:00,18.23,18.28,18.23,18.28,106049.47342640215,6.7974,6.8161,6.7974,6.8161,106049.4734
2010-01-11 13:50:00,18.28,18.31,18.28,18.3,59147.68552534901,6.8161,6.8273,6.8161,6.8235,59147.6855
2010-01-11 13:55:00,18.3,18.3,18.29,18.3,19715.895175116333,6.8235,6.8235,6.8198,6.8235,19715.8952
2010-01-11 14:00:00,18.29,18.31,18.29,18.3,22777.36958119029,6.8198,6.8273,6.8198,6.8235,22777.3696
2010-01-11 14:05:00,18.3,18.3,18.28,18.3,80578.00636786676,6.8235,6.8235,6.8161,6.8235,80578.0064
2010-01-11 14:10:00,18.29,18.33,18.29,18.33,28532.94146460936,6.8198,6.8347,6.8198,6.8347,28532.9415
2010-01-11 14:15:00,18.32,18.35,18.32,18.35,67597.35488611314,6.831,6.8422,6.831,6.8422,67597.3549
2010-01-11 14:20:00,18.35,18.37,18.32,18.33,137521.4303208425,6.8422,6.8496,6.831,6.8347,137521.4303
2010-01-11 14:25:00,18.32,18.33,18.32,18.32,64903.257408768055,6.831,6.8347,6.831,6.831,64903.2574
2010-01-11 14:30:00,18.32,18.34,18.32,18.32,103477.83492530002,6.831,6.8384,6.831,6.831,103477.8349
2010-01-11 14:35:00,18.32,18.33,18.3,18.32,96742.59123193727,6.831,6.8347,6.8235,6.831,96742.5912
2010-01-11 14:40:00,18.32,18.32,18.31,18.32,14450.159196669114,6.831,6.831,6.8273,6.831,14450.1592
2010-01-11 14:45:00,18.31,18.32,18.31,18.31,10164.095028165564,6.8273,6.831,6.8273,6.8273,10164.095
2010-01-11 14:50:00,18.32,18.32,18.31,18.32,47269.16482978202,6.831,6.831,6.8273,6.831,47269.1648
2010-01-11 14:55:00,18.31,18.33,18.31,18.33,38084.74161156012,6.8273,6.8347,6.8273,6.8347,38084.7416
2010-01-11 15:00:00,18.32,18.37,18.32,18.36,60127.35733529268,6.831,6.8496,6.831,6.8459,60127.3573
2010-01-11 15:05:00,18.37,18.39,18.35,18.36,199240.75434729364,6.8496,6.8571,6.8422,6.8459,199240.7543
2010-01-11 15:10:00,18.37,18.37,18.35,18.35,47636.541758510895,6.8496,6.8496,6.8422,6.8422,47636.5418
2010-01-11 15:15:00,18.35,18.37,18.33,18.33,110825.37349987752,6.8422,6.8496,6.8347,6.8347,110825.3735
2010-01-11 15:20:00,18.33,18.34,18.32,18.33,81925.05510653931,6.8347,6.8384,6.831,6.8347,81925.0551
2010-01-11 15:25:00,18.32,18.34,18.32,18.34,82537.3499877541,6.831,6.8384,6.831,6.8384,82537.35
2010-01-11 15:30:00,18.34,18.34,18.32,18.34,93803.5758021063,6.8384,6.8384,6.831,6.8384,93803.5758
2010-01-11 15:35:00,18.35,18.38,18.34,18.38,86088.66029879989,6.8422,6.8534,6.8384,6.8534,86088.6603
2010-01-11 15:40:00,18.38,18.38,18.33,18.34,199118.29537105068,6.8534,6.8534,6.8347,6.8384,199118.2954
2010-01-11 15:45:00,18.33,18.34,18.32,18.32,116948.32231202548,6.8347,6.8384,6.831,6.831,116948.3223
2010-01-11 15:50:00,18.33,18.33,18.32,18.32,63066.37276512368,6.8347,6.8347,6.831,6.831,63066.3728
2010-01-11 15:55:00,18.32,18.37,18.32,18.37,393215.7727161401,6.831,6.8496,6.831,6.8496,393215.7727
2010-01-12 09:30:00,18.22,18.22,18.06,18.11,83394.5628214548,6.7937,6.7937,6.734,6.7527,83394.5628
2010-01-12 09:35:00,18.12,18.14,18.07,18.07,122091.59931422972,6.7564,6.7639,6.7378,6.7378,122091.5993
2010-01-12 09:40:00,18.07,18.08,18.02,18.03,70781.28826843007,6.7378,6.7415,6.7191,6.7229,70781.2883
2010-01-12 09:45:00,18.02,18.03,17.97,18.03,116336.02743081067,6.7191,6.7229,6.7005,6.7229,116336.0274
2010-01-12 09:50:00,18.03,18.06,18.01,18.02,71638.50110213079,6.7229,6.734,6.7154,6.7191,71638.5011
2010-01-12 09:55:00,18.02,18.05,18.01,18.04,53759.490570658825,6.7191,6.7303,6.7154,6.7266,53759.4906
2010-01-12 10:00:00,18.05,18.06,18.02,18.03,106171.9324026451,6.7303,6.734,6.7191,6.7229,106171.9324
2010-01-12 10:05:00,18.03,18.06,18.02,18.06,45187.36223365172,6.7229,6.734,6.7191,6.734,45187.3622
2010-01-12 10:10:00,18.06,18.06,18.04,18.06,70046.53441097232,6.734,6.734,6.7266,6.734,70046.5344
2010-01-12 10:15:00,18.05,18.05,18.02,18.03,61474.40607396522,6.7303,6.7303,6.7191,6.7229,61474.4061
2010-01-12 10:20:00,18.03,18.05,18.01,18.04,45064.90325740876,6.7229,6.7303,6.7154,6.7266,45064.9033
2010-01-12 10:25:00,18.04,18.06,18.03,18.05,130541.26867499387,6.7266,6.734,6.7229,6.7303,130541.2687
2010-01-12 10:30:00,18.05,18.06,18.03,18.04,79108.49865295125,6.7303,6.734,6.7229,6.7266,79108.4987
2010-01-12 10:35:00,18.04,18.05,18.01,18.03,57433.25985794758,6.7266,6.7303,6.7154,6.7229,57433.2599
2010-01-12 10:40:00,18.03,18.04,18.0,18.01,80578.00636786676,6.7229,6.7266,6.7117,6.7154,80578.0064
2010-01-12 10:45:00,18.02,18.03,18.01,18.02,44697.52632867989,6.7191,6.7229,6.7154,6.7191,44697.5263
2010-01-12 10:50:00,18.02,18.03,18.01,18.01,74944.89346069067,6.7191,6.7229,6.7154,6.7154,74944.8935
2010-01-12 10:55:00,18.01,18.03,18.01,18.01,47269.16482978202,6.7154,6.7229,6.7154,6.7154,47269.1648
2010-01-12 11:00:00,18.01,18.02,18.01,18.01,57678.1778104335,6.7154,6.7191,6.7154,6.7154,57678.1778
2010-01-12 11:05:00,18.01,18.03,18.01,18.02,97722.26304188096,6.7154,6.7229,6.7154,6.7191,97722.263
2010-01-12 11:10:00,18.02,18.02,17.98,17.98,68699.48567229978,6.7191,6.7191,6.7042,6.7042,68699.4857
2010-01-12 11:15:00,17.98,18.01,17.98,18.01,37594.90570658829,6.7042,6.7154,6.7042,6.7154,37594.9057
2010-01-12 11:20:00,18.01,18.03,18.01,18.03,16899.338721528286,6.7154,6.7229,6.7154,6.7229,16899.3387
2010-01-12 11:25:00,18.03,18.03,18.01,18.03,89884.88856233162,6.7229,6.7229,6.7154,6.7229,89884.8886
2010-01-12 11:30:00,18.03,18.03,18.02,18.03,55718.83419054616,6.7229,6.7229,6.7191,6.7229,55718.8342
2010-01-12 11:35:00,18.02,18.03,17.98,17.98,65025.716385011016,6.7191,6.7229,6.7042,6.7042,65025.7164
2010-01-12 11:40:00,17.98,17.99,17.98,17.99,16287.043840313494,6.7042,6.7079,6.7042,6.7079,16287.0438
2010-01-12 11:45:00,17.98,17.99,17.97,17.98,14939.995101640949,6.7042,6.7079,6.7005,6.7042,14939.9951
2010-01-12 11:50:00,17.97,17.98,17.97,17.97,12858.192505510651,6.7005,6.7042,6.7005,6.7005,12858.1925
2010-01-12 11:55:00,17.97,17.98,17.97,17.97,62943.91378888072,6.7005,6.7042,6.7005,6.7005,62943.9138
2010-01-12 12:00:00,17.97,17.97,17.97,17.97,10898.848885623316,6.7005,6.7005,6.7005,6.7005,10898.8489
2010-01-12 12:05:00,17.97,17.97,17.97,17.97,41758.51089884888,6.7005,6.7005,6.7005,6.7005,41758.5109
2010-01-12 12:10:00,17.97,17.97,17.95,17.96,100416.36051922606,6.7005,6.7005,6.693,6.6968,100416.3605
2010-01-12 12:15:00,17.95,17.96,17.95,17.96,12613.274553024736,6.693,6.6968,6.693,6.6968,12613.2746
2010-01-12 12:20:00,17.95,17.97,17.92,17.93,105927.0144501592,6.693,6.7005,6.6818,6.6856,105927.0145
2010-01-12 12:25:00,17.94,17.96,17.93,17.96,130051.43277002205,6.6893,6.6968,6.6856,6.6968,130051.4328
2010-01-12 12:30:00,17.96,17.96,17.94,17.95,45922.11609110948,6.6968,6.6968,6.6893,6.693,45922.1161
2010-01-12 12:35:00,17.95,17.97,17.92,17.92,225446.9752632868,6.693,6.7005,6.6818,6.6818,225446.9753
2010-01-12 12:40:00,17.93,17.96,17.92,17.94,335904.9718344354,6.6856,6.6968,6.6818,6.6893,335904.9718
2010-01-12 12:45:00,17.92,17.92,17.89,17.9,64903.257408768055,6.6818,6.6818,6.6706,6.6744,64903.2574
2010-01-12 12:50:00,17.9,17.9,17.87,17.89,49473.42640215527,6.6744,6.6744,6.6632,6.6706,49473.4264
2010-01-12 12:55:00,17.89,17.9,17.86,17.87,35390.64413421504,6.6706,6.6744,6.6595,6.6632,35390.6441
2010-01-12 13:00:00,17.88,17.89,17.86,17.88,58902.767572863086,6.6669,6.6706,6.6595,6.6669,58902.7676
2010-01-12 13:05:00,17.88,17.88,17.88,17.88,9919.177075679649,6.6669,6.6669,6.6669,6.6669,9919.1771
2010-01-12 13:10:00,17.88,17.88,17.85,17.86,95518.00146950773,6.6669,6.6669,6.6557,6.6595,95518.0015
2010-01-12 13:15:00,17.87,17.87,17.82,17.82,82414.89101151114,6.6632,6.6632,6.6445,6.6445,82414.891
2010-01-12 13:20:00,17.82,17.83,17.79,17.81,70413.9113397012,6.6445,6.6483,6.6334,6.6408,70413.9113
2010-01-12 13:25:00,17.81,17.82,17.79,17.81,59147.68552534901,6.6408,6.6445,6.6334,6.6408,59147.6855
2010-01-12 13:30:00,17.81,17.85,17.8,17.84,278839.0889052167,6.6408,6.6557,6.6371,6.652,278839.0889
2010-01-12 13:35:00,17.84,17.86,17.83,17.85,100783.73744795492,6.652,6.6595,6.6483,6.6557,100783.7374
2010-01-12 13:40:00,17.84,17.86,17.83,17.85,35880.48003918687,6.652,6.6595,6.6483,6.6557,35880.48
2010-01-12 13:45:00,17.86,17.86,17.84,17.84,31961.7927994122,6.6595,6.6595,6.652,6.652,31961.7928
2010-01-12 13:50:00,17.84,17.85,17.83,17.83,26696.05682096497,6.652,6.6557,6.6483,6.6483,26696.0568
2010-01-12 13:55:00,17.83,17.88,17.83,17.88,32941.46460935586,6.6483,6.6669,6.6483,6.6669,32941.4646
2010-01-12 14:00:00,17.88,17.88,17.87,17.88,29635.07225079598,6.6669,6.6669,6.6632,6.6669,29635.0723
2010-01-12 14:05:00,17.88,17.88,17.88,17.88,15919.666911584618,6.6669,6.6669,6.6669,6.6669,15919.6669
2010-01-12 14:10:00,17.88,17.88,17.86,17.86,138623.56110702915,6.6669,6.6669,6.6595,6.6595,138623.5611
2010-01-12 14:15:00,17.86,17.88,17.84,17.84,21920.15674748959,6.6595,6.6669,6.652,6.652,21920.1567
2010-01-12 14:20:00,17.85,17.85,17.83,17.83,41880.96987509184,6.6557,6.6557,6.6483,6.6483,41880.9699
2010-01-12 14:25:00,17.83,17.87,17.83,17.87,130173.891746265,6.6483,6.6632,6.6483,6.6632,130173.8917
2010-01-12 14:30:00,17.87,17.87,17.84,17.84,67352.43693362724,6.6632,6.6632,6.652,6.652,67352.4369
2010-01-12 14:35:00,17.84,17.85,17.83,17.83,40044.08523144746,6.652,6.6557,6.6483,6.6483,40044.0852
2010-01-12 14:40:00,17.83,17.83,17.81,17.83,52902.27773695812,6.6483,6.6483,6.6408,6.6483,52902.2777
2010-01-12 14:45:00,17.83,17.85,17.83,17.85,117438.1582169973,6.6483,6.6557,6.6483,6.6557,117438.1582
2010-01-12 14:50:00,17.85,17.85,17.84,17.85,102130.78618662748,6.6557,6.6557,6.652,6.6557,102130.7862
2010-01-12 14:55:00,17.84,17.85,17.84,17.84,63556.20867009551,6.652,6.6557,6.652,6.652,63556.2087
2010-01-12 15:00:00,17.85,17.85,17.83,17.84,70413.9113397012,6.6557,6.6557,6.6483,6.652,70413.9113
2010-01-12 15:05:00,17.85,17.85,17.84,17.85,46044.57506735243,6.6557,6.6557,6.652,6.6557,46044.5751
2010-01-12 15:10:00,17.84,17.85,17.84,17.84,34533.43130051433,6.652,6.6557,6.652,6.652,34533.4313
2010-01-12 15:15:00,17.84,17.85,17.82,17.82,48861.13152094048,6.652,6.6557,6.6445,6.6445,48861.1315
2010-01-12 15:20:00,17.82,17.83,17.81,17.81,43717.85451873622,6.6445,6.6483,6.6408,6.6408,43717.8545
2010-01-12 15:25:00,17.81,17.83,17.81,17.83,65025.716385011016,6.6408,6.6483,6.6408,6.6483,65025.7164
2010-01-12 15:30:00,17.83,17.83,17.8,17.81,108008.81704628948,6.6483,6.6483,6.6371,6.6408,108008.817
2010-01-12 15:35:00,17.81,17.83,17.79,17.8,139235.85598824391,6.6408,6.6483,6.6334,6.6371,139235.856
2010-01-12 15:40:00,17.81,17.82,17.79,17.79,147807.98432525102,6.6408,6.6445,6.6334,6.6334,147807.9843
2010-01-12 15:45:00,17.8,17.8,17.79,17.79,122826.35317168749,6.6371,6.6371,6.6334,6.6334,122826.3532
2010-01-12 15:50:00,17.79,17.81,17.79,17.81,268062.6989958364,6.6334,6.6408,6.6334,6.6408,268062.699
2010-01-12 15:55:00,17.81,17.82,17.8,17.82,319985.3049228508,6.6408,6.6445,6.6371,6.6445,319985.3049
2010-01-13 09:30:00,17.84,17.97,17.82,17.95,159196.6691158462,6.652,6.7005,6.6445,6.693,159196.6691
2010-01-13 09:35:00,17.96,17.96,17.89,17.94,96252.75532696546,6.6968,6.6968,6.6706,6.6893,96252.7553
2010-01-13 09:40:00,17.94,17.99,17.94,17.95,120867.00955180012,6.6893,6.7079,6.6893,6.693,120867.0096
2010-01-13 09:45:00,17.95,17.97,17.92,17.96,167523.87950036736,6.693,6.7005,6.6818,6.6968,167523.8795
2010-01-13 09:50:00,17.95,17.97,17.93,17.97,106049.47342640215,6.693,6.7005,6.6856,6.7005,106049.4734
2010-01-13 09:55:00,17.97,17.97,17.89,17.91,119887.33774185646,6.7005,6.7005,6.6706,6.6781,119887.3377
2010-01-13 10:00:00,17.9,17.92,17.84,17.85,144746.50991917707,6.6744,6.6818,6.652,6.6557,144746.5099
2010-01-13 10:05:00,17.84,17.85,17.77,17.8,93436.1988733774,6.652,6.6557,6.6259,6.6371,93436.1989
2010-01-13 10:10:00,17.81,17.82,17.79,17.82,104212.58878275775,6.6408,6.6445,6.6334,6.6445,104212.5888
2010-01-13 10:15:00,17.82,17.83,17.79,17.83,147930.443301494,6.6445,6.6483,6.6334,6.6483,147930.4433
2010-01-13 10:20:00,17.82,17.83,17.78,17.79,111927.50428606416,6.6445,6.6483,6.6296,6.6334,111927.5043
2010-01-13 10:25:00,17.79,17.82,17.79,17.82,101151.1143766838,6.6334,6.6445,6.6334,6.6445,101151.1144
2010-01-13 10:30:00,17.81,17.83,17.75,17.83,381582.169973059,6.6408,6.6483,6.6184,6.6483,381582.17
2010-01-13 10:35:00,17.83,17.83,17.78,17.82,78128.82684300758,6.6483,6.6483,6.6296,6.6445,78128.8268
2010-01-13 10:40:00,17.82,17.82,17.77,17.8,61351.94709772226,6.6445,6.6445,6.6259,6.6371,61351.9471
2010-01-13 10:45:00,17.79,17.81,17.77,17.77,46411.95199608131,6.6334,6.6408,6.6259,6.6259,46411.952
2010-01-13 10:50:00,17.78,17.82,17.78,17.79,83149.64486896888,6.6296,6.6445,6.6296,6.6334,83149.6449
2010-01-13 10:55:00,17.79,17.83,17.78,17.82,64903.257408768055,6.6334,6.6483,6.6296,6.6445,64903.2574
2010-01-13 11:00:00,17.82,17.83,17.8,17.8,67352.43693362724,6.6445,6.6483,6.6371,6.6371,67352.4369
2010-01-13 11:05:00,17.81,17.83,17.78,17.82,110702.91452363458,6.6408,6.6483,6.6296,6.6445,110702.9145
2010-01-13 11:10:00,17.82,17.83,17.8,17.82,151849.13054126868,6.6445,6.6483,6.6371,6.6445,151849.1305
2010-01-13 11:15:00,17.82,17.83,17.8,17.83,89517.51163360274,6.6445,6.6483,6.6371,6.6483,89517.5116
2010-01-13 11:20:00,17.83,17.88,17.82,17.88,90252.26549106048,6.6483,6.6669,6.6445,6.6669,90252.2655
2010-01-13 11:25:00,17.88,17.89,17.87,17.88,60249.81631153563,6.6669,6.6706,6.6632,6.6669,60249.8163
2010-01-13 11:30:00,17.88,17.91,17.88,17.88,50942.93411707078,6.6669,6.6781,6.6669,6.6669,50942.9341
2010-01-13 11:35:00,17.88,17.88,17.85,17.86,62821.45481263776,6.6669,6.6669,6.6557,6.6595,62821.4548
2010-01-13 11:40:00,17.85,17.87,17.84,17.85,273205.97599804064,6.6557,6.6632,6.652,6.6557,273205.976
2010-01-13 11:45:00,17.84,17.86,17.82,17.83,77271.61400930688,6.652,6.6595,6.6445,6.6483,77271.614
2010-01-13 11:50:00,17.83,17.84,17.82,17.83,54004.408523144746,6.6483,6.652,6.6445,6.6483,54004.4085
2010-01-13 11:55:00,17.83,17.83,17.82,17.82,50208.18025961303,6.6483,6.6483,6.6445,6.6445,50208.1803
2010-01-13 12:00:00,17.82,17.86,17.82,17.84,125642.90962527553,6.6445,6.6595,6.6445,6.652,125642.9096
2010-01-13 12:05:00,17.84,17.86,17.83,17.83,94415.87068332107,6.652,6.6595,6.6483,6.6483,94415.8707
2010-01-13 12:10:00,17.84,17.85,17.8,17.83,84864.07053637032,6.652,6.6557,6.6371,6.6483,84864.0705
2010-01-13 12:15:00,17.83,17.84,17.83,17.84,67352.43693362724,6.6483,6.652,6.6483,6.652,67352.4369
2010-01-13 12:20:00,17.83,17.83,17.81,17.83,38084.74161156012,6.6483,6.6483,6.6408,6.6483,38084.7416
2010-01-13 12:25:00,17.83,17.85,17.83,17.84,150502.0818025961,6.6483,6.6557,6.6483,6.652,150502.0818
2010-01-13 12:30:00,17.83,17.84,17.83,17.83,67964.73181484202,6.6483,6.652,6.6483,6.6483,67964.7318
2010-01-13 12:35:00,17.83,17.85,17.83,17.83,95762.91942199362,6.6483,6.6557,6.6483,6.6483,95762.9194
2010-01-13 12:40:00,17.83,17.88,17.83,17.84,130173.891746265,6.6483,6.6669,6.6483,6.652,130173.8917
2010-01-13 12:45:00,17.84,17.85,17.82,17.83,103232.9169728141,6.652,6.6557,6.6445,6.6483,103232.917
2010-01-13 12:50:00,17.83,17.83,17.82,17.83,83639.48077394073,6.6483,6.6483,6.6445,6.6483,83639.4808
2010-01-13 12:55:00,17.83,17.83,17.8,17.8,45677.19813862356,6.6483,6.6483,6.6371,6.6371,45677.1981
2010-01-13 13:00:00,17.81,17.83,17.79,17.81,181361.74381582168,6.6408,6.6483,6.6334,6.6408,181361.7438
2010-01-13 13:05:00,17.79,17.83,17.79,17.83,32819.0056331129,6.6334,6.6483,6.6334,6.6483,32819.0056
2010-01-13 13:10:00,17.83,17.83,17.81,17.83,79230.95762919422,6.6483,6.6483,6.6408,6.6483,79230.9576
2010-01-13 13:15:00,17.83,17.83,17.8,17.8,50575.5571883419,6.6483,6.6483,6.6371,6.6371,50575.5572
2010-01-13 13:20:00,17.8,17.81,17.79,17.8,54616.703404359534,6.6371,6.6408,6.6334,6.6371,54616.7034
2010-01-13 13:25:00,17.79,17.82,17.79,17.82,29512.613274553023,6.6334,6.6445,6.6334,6.6445,29512.6133
2010-01-13 13:30:00,17.82,17.84,17.81,17.83,32206.71075189811,6.6445,6.652,6.6408,6.6483,32206.7108
2010-01-13 13:35:00,17.84,17.87,17.83,17.87,42983.10066127847,6.652,6.6632,6.6483,6.6632,42983.1007
2010-01-13 13:40:00,17.87,17.87,17.84,17.84,112172.42223855008,6.6632,6.6632,6.652,6.652,112172.4222
2010-01-13 13:45:00,17.84,17.86,17.83,17.83,78006.36786676463,6.652,6.6595,6.6483,6.6483,78006.3679
2010-01-13 13:50:00,17.83,17.84,17.81,17.81,84986.52951261327,6.6483,6.652,6.6408,6.6408,84986.5295
2010-01-13 13:55:00,17.8,17.83,17.8,17.81,34043.59539554249,6.6371,6.6483,6.6371,6.6408,34043.5954
2010-01-13 14:00:00,17.81,17.86,17.8,17.83,164707.32304677932,6.6408,6.6595,6.6371,6.6483,164707.323
2010-01-13 14:05:00,17.82,17.85,17.82,17.83,171932.40264511388,6.6445,6.6557,6.6445,6.6483,171932.4026
2010-01-13 14:10:00,17.83,17.83,17.79,17.79,83027.18589272593,6.6483,6.6483,6.6334,6.6334,83027.1859
2010-01-13 14:15:00,17.79,17.83,17.78,17.82,102498.16311535636,6.6334,6.6483,6.6296,6.6445,102498.1631
2010-01-13 14:20:00,17.81,17.83,17.81,17.83,56820.9649767328,6.6408,6.6483,6.6408,6.6483,56820.965
2010-01-13 14:25:00,17.82,17.83,17.81,17.82,83517.02179769776,6.6445,6.6483,6.6408,6.6445,83517.0218
2010-01-13 14:30:00,17.82,17.83,17.81,17.81,55718.83419054616,6.6445,6.6483,6.6408,6.6408,55718.8342
2010-01-13 14:35:00,17.81,17.83,17.81,17.82,46289.49301983835,6.6408,6.6483,6.6408,6.6445,46289.493
2010-01-13 14:40:00,17.81,17.83,17.81,17.83,58780.308596620125,6.6408,6.6483,6.6408,6.6483,58780.3086
2010-01-13 14:45:00,17.83,17.84,17.83,17.84,112417.340191036,6.6483,6.652,6.6483,6.652,112417.3402
2010-01-13 14:50:00,17.83,17.84,17.83,17.83,45922.11609110948,6.6483,6.652,6.6483,6.6483,45922.1161
2010-01-13 14:55:00,17.83,17.84,17.83,17.83,45432.28018613764,6.6483,6.652,6.6483,6.6483,45432.2802
2010-01-13 15:00:00,17.83,17.84,17.83,17.83,65882.92921871172,6.6483,6.652,6.6483,6.6483,65882.9292
2010-01-13 15:05:00,17.83,17.84,17.83,17.83,59759.9804065638,6.6483,6.652,6.6483,6.6483,59759.9804
2010-01-13 15:10:00,17.83,17.83,17.82,17.83,101396.03232916971,6.6483,6.6483,6.6445,6.6483,101396.0323
2010-01-13 15:15:00,17.83,17.83,17.81,17.82,174626.50012245897,6.6483,6.6483,6.6408,6.6445,174626.5001
2010-01-13 15:20:00,17.81,17.83,17.81,17.81,87190.79108498653,6.6408,6.6483,6.6408,6.6408,87190.7911
2010-01-13 15:25:00,17.81,17.85,17.81,17.84,189199.11829537104,6.6408,6.6557,6.6408,6.652,189199.1183
2010-01-13 15:30:00,17.84,17.86,17.83,17.84,266838.1092334068,6.652,6.6595,6.6483,6.652,266838.1092
2010-01-13 15:35:00,17.84,17.85,17.83,17.85,84864.07053637032,6.652,6.6557,6.6483,6.6557,84864.0705
2010-01-13 15:40:00,17.85,17.85,17.83,17.83,178300.26940974774,6.6557,6.6557,6.6483,6.6483,178300.2694
2010-01-13 15:45:00,17.83,17.84,17.83,17.83,285696.7915748224,6.6483,6.652,6.6483,6.6483,285696.7916
2010-01-13 15:50:00,17.83,17.83,17.82,17.83,247367.1320107764,6.6483,6.6483,6.6445,6.6483,247367.132
2010-01-13 15:55:00,17.83,17.83,17.81,17.83,445750.6735243693,6.6483,6.6483,6.6408,6.6483,445750.6735
2010-01-14 09:30:00,17.56,17.92,17.56,17.92,53881.949546901786,6.5476,6.6818,6.5476,6.6818,53881.9495
2010-01-14 09:35:00,17.91,17.96,17.84,17.85,111192.7504286064,6.6781,6.6968,6.652,6.6557,111192.7504
2010-01-14 09:40:00,17.84,17.86,17.82,17.86,56208.670095518,6.652,6.6595,6.6445,6.6595,56208.6701
2010-01-14 09:45:00,17.86,17.88,17.83,17.84,68944.40362478569,6.6595,6.6669,6.6483,6.652,68944.4036
2010-01-14 09:50:00,17.83,17.87,17.81,17.84,101518.49130541268,6.6483,6.6632,6.6408,6.652,101518.4913
2010-01-14 09:55:00,17.83,17.84,17.8,17.81,43840.31349497918,6.6483,6.652,6.6371,6.6408,43840.3135
2010-01-14 10:00:00,17.8,17.83,17.8,17.82,103967.67083027185,6.6371,6.6483,6.6371,6.6445,103967.6708
2010-01-14 10:05:00,17.81,17.85,17.81,17.84,192138.13372520203,6.6408,6.6557,6.6408,6.652,192138.1337
2010-01-14 10:10:00,17.83,17.87,17.83,17.85,122091.59931422972,6.6483,6.6632,6.6483,6.6557,122091.5993
2010-01-14 10:15:00,17.84,17.85,17.83,17.84,84864.07053637032,6.652,6.6557,6.6483,6.652,84864.0705
2010-01-14 10:20:00,17.84,17.92,17.84,17.87,366642.1748714181,6.652,6.6818,6.652,6.6632,366642.1749
2010-01-14 10:25:00,17.87,17.88,17.82,17.82,66250.3061474406,6.6632,6.6669,6.6445,6.6445,66250.3061
2010-01-14 10:30:00,17.82,17.86,17.8,17.8,165931.9128092089,6.6445,6.6595,6.6371,6.6371,165931.9128
2010-01-14 10:35:00,17.8,17.83,17.78,17.79,235855.98824393825,6.6371,6.6483,6.6296,6.6334,235855.9882
2010-01-14 10:40:00,17.8,17.8,17.68,17.68,220548.61621356843,6.6371,6.6371,6.5923,6.5923,220548.6162
2010-01-14 10:45:00,17.69,17.7,17.64,17.65,134337.49693852558,6.5961,6.5998,6.5774,6.5812,134337.4969
2010-01-14 10:50:00,17.64,17.65,17.6,17.62,103110.45799657116,6.5774,6.5812,6.5625,6.57,103110.458
2010-01-14 10:55:00,17.62,17.64,17.6,17.64,61351.94709772226,6.57,6.5774,6.5625,6.5774,61351.9471
2010-01-14 11:00:00,17.64,17.64,17.6,17.62,56698.50600048983,6.5774,6.5774,6.5625,6.57,56698.506
2010-01-14 11:05:00,17.63,17.71,17.62,17.71,136174.38158216997,6.5737,6.6035,6.57,6.6035,136174.3816
2010-01-14 11:10:00,17.7,17.74,17.69,17.72,202179.76977712463,6.5998,6.6147,6.5961,6.6073,202179.7698
2010-01-14 11:15:00,17.73,17.73,17.7,17.71,318515.7972079353,6.611,6.611,6.5998,6.6035,318515.7972
2010-01-14 11:20:00,17.7,17.72,17.7,17.7,85231.44746509919,6.5998,6.6073,6.5998,6.5998,85231.4475
2010-01-14 11:25:00,17.7,17.71,17.66,17.71,85843.74234631399,6.5998,6.6035,6.5849,6.6035,85843.7423
2010-01-14 11:30:00,17.7,17.72,17.7,17.71,208547.6365417585,6.5998,6.6073,6.5998,6.6035,208547.6365
2010-01-14 11:35:00,17.72,17.73,17.7,17.7,76291.94219936321,6.6073,6.611,6.5998,6.5998,76291.9422
2010-01-14 11:40:00,17.7,17.71,17.69,17.7,26206.22091599314,6.5998,6.6035,6.5961,6.5998,26206.2209
2010-01-14 11:45:00,17.71,17.72,17.7,17.72,52167.52387950036,6.6035,6.6073,6.5998,6.6073,52167.5239
2010-01-14 11:50:00,17.72,17.73,17.7,17.7,73230.46779328924,6.6073,6.611,6.5998,6.5998,73230.4678
2010-01-14 11:55:00,17.69,17.7,17.67,17.68,44085.2314474651,6.5961,6.5998,6.5886,6.5923,44085.2314
2010-01-14 12:00:00,17.68,17.69,17.66,17.69,99681.6066617683,6.5923,6.5961,6.5849,6.5961,99681.6067
2010-01-14 12:05:00,17.69,17.71,17.68,17.71,66127.84717119765,6.5961,6.6035,6.5923,6.6035,66127.8472
2010-01-14 12:10:00,17.71,17.71,17.7,17.7,90619.64241978936,6.6035,6.6035,6.5998,6.5998,90619.6424
2010-01-14 12:15:00,17.7,17.72,17.7,17.7,70168.99338721528,6.5998,6.6073,6.5998,6.5998,70168.9934
2010-01-14 12:20:00,17.7,17.7,17.68,17.69,29879.990203281897,6.5998,6.5998,6.5923,6.5961,29879.9902
2010-01-14 12:25:00,17.68,17.71,17.66,17.7,39309.33137398971,6.5923,6.6035,6.5849,6.5998,39309.3314
2010-01-14 12:30:00,17.71,17.72,17.7,17.7,75189.81141317658,6.6035,6.6073,6.5998,6.5998,75189.8114
2010-01-14 12:35:00,17.7,17.72,17.69,17.7,100416.36051922606,6.5998,6.6073,6.5961,6.5998,100416.3605
2010-01-14 12:40:00,17.69,17.7,17.67,17.67,39799.16727896155,6.5961,6.5998,6.5886,6.5886,39799.1673
2010-01-14 12:45:00,17.67,17.69,17.64,17.65,367009.5518001469,6.5886,6.5961,6.5774,6.5812,367009.5518
2010-01-14 12:50:00,17.64,17.66,17.63,17.66,153196.17927994122,6.5774,6.5849,6.5737,6.5849,153196.1793
2010-01-14 12:55:00,17.65,17.66,17.59,17.62,468038.2072005878,6.5812,6.5849,6.5588,6.57,468038.2072
2010-01-14 13:00:00,17.63,17.65,17.61,17.61,57310.80088170463,6.5737,6.5812,6.5662,6.5662,57310.8009
2010-01-14 13:05:00,17.61,17.65,17.61,17.64,31716.87484692628,6.5662,6.5812,6.5662,6.5774,31716.8748
2010-01-14 13:10:00,17.64,17.65,17.64,17.65,35268.185157972075,6.5774,6.5812,6.5774,6.5812,35268.1852
2010-01-14 13:15:00,17.65,17.65,17.65,17.65,9061.964241978936,6.5812,6.5812,6.5812,6.5812,9061.9642
2010-01-14 13:20:00,17.65,17.65,17.65,17.65,32696.546656869945,6.5812,6.5812,6.5812,6.5812,32696.5467
2010-01-14 13:25:00,17.65,17.65,17.62,17.65,67474.89590987019,6.5812,6.5812,6.57,6.5812,67474.8959
2010-01-14 13:30:00,17.65,17.67,17.65,17.66,102620.6220915993,6.5812,6.5886,6.5812,6.5849,102620.6221
2010-01-14 13:35:00,17.66,17.67,17.65,17.67,132867.9892236101,6.5849,6.5886,6.5812,6.5886,132867.9892
2010-01-14 13:40:00,17.67,17.67,17.65,17.66,43962.77247122214,6.5886,6.5886,6.5812,6.5849,43962.7725
2010-01-14 13:45:00,17.65,17.71,17.65,17.7,104335.04775900072,6.5812,6.6035,6.5812,6.5998,104335.0478
2010-01-14 13:50:00,17.7,17.7,17.69,17.7,63923.58559882439,6.5998,6.5998,6.5961,6.5998,63923.5856
2010-01-14 13:55:00,17.7,17.71,17.68,17.71,61964.241978937054,6.5998,6.6035,6.5923,6.6035,61964.242
2010-01-14 14:00:00,17.71,17.72,17.7,17.71,27430.810678422728,6.6035,6.6073,6.5998,6.6035,27430.8107
2010-01-14 14:05:00,17.72,17.72,17.7,17.7,48983.59049718344,6.6073,6.6073,6.5998,6.5998,48983.5905
2010-01-14 14:10:00,17.71,17.72,17.69,17.7,84986.52951261327,6.6035,6.6073,6.5961,6.5998,84986.5295
2010-01-14 14:15:00,17.7,17.71,17.7,17.7,37472.446730345335,6.5998,6.6035,6.5998,6.5998,37472.4467
2010-01-14 14:20:00,17.7,17.71,17.7,17.7,47269.16482978202,6.5998,6.6035,6.5998,6.5998,47269.1648
2010-01-14 14:25:00,17.7,17.71,17.69,17.7,54494.24442811657,6.5998,6.6035,6.5961,6.5998,54494.2444
2010-01-14 14:30:00,17.7,17.7,17.69,17.7,26451.13886847905,6.5998,6.5998,6.5961,6.5998,26451.1389
2010-01-14 14:35:00,17.7,17.71,17.7,17.7,74699.97550820475,6.5998,6.6035,6.5998,6.5998,74699.9755
2010-01-14 14:40:00,17.7,17.71,17.68,17.69,62943.91378888072,6.5998,6.6035,6.5923,6.5961,62943.9138
2010-01-14 14:45:00,17.69,17.7,17.68,17.69,32451.628704384028,6.5961,6.5998,6.5923,6.5961,32451.6287
2010-01-14 14:50:00,17.69,17.72,17.69,17.71,46411.95199608131,6.5961,6.6073,6.5961,6.6035,46411.952
2010-01-14 14:55:00,17.72,17.73,17.71,17.71,254347.293656625,6.6073,6.611,6.6035,6.6035,254347.2937
2010-01-14 15:00:00,17.71,17.72,17.71,17.72,73108.00881704628,6.6035,6.6073,6.6035,6.6073,73108.0088
2010-01-14 15:05:00,17.71,17.72,17.71,17.72,17511.63360274308,6.6035,6.6073,6.6035,6.6073,17511.6336
2010-01-14 15:10:00,17.72,17.72,17.71,17.71,114988.97869213812,6.6073,6.6073,6.6035,6.6035,114988.9787
2010-01-14 15:15:00,17.71,17.73,17.71,17.72,189199.11829537104,6.6035,6.611,6.6035,6.6073,189199.1183
2010-01-14 15:20:00,17.71,17.72,17.71,17.72,18613.764388929707,6.6035,6.6073,6.6035,6.6073,18613.7644
2010-01-14 15:25:00,17.71,17.72,17.69,17.69,136664.2174871418,6.6035,6.6073,6.5961,6.5961,136664.2175
2010-01-14 15:30:00,17.69,17.72,17.69,17.71,277124.6632378153,6.5961,6.6073,6.5961,6.6035,277124.6632
2010-01-14 15:35:00,17.71,17.72,17.68,17.7,137398.97134459956,6.6035,6.6073,6.5923,6.5998,137398.9713
2010-01-14 15:40:00,17.7,17.71,17.7,17.7,75312.27038941954,6.5998,6.6035,6.5998,6.5998,75312.2704
2010-01-14 15:45:00,17.7,17.72,17.7,17.7,148175.3612539799,6.5998,6.6073,6.5998,6.5998,148175.3613
2010-01-14 15:50:00,17.71,17.71,17.7,17.7,91721.773205976,6.6035,6.6035,6.5998,6.5998,91721.7732
2010-01-14 15:55:00,17.7,17.71,17.7,17.71,163482.73328434973,6.5998,6.6035,6.5998,6.6035,163482.7333
2010-01-15 09:30:00,17.69,17.7,17.59,17.7,753979.9167278961,6.5961,6.5998,6.5588,6.5998,753979.9167
2010-01-15 09:35:00,17.7,17.7,17.65,17.68,58780.308596620125,6.5998,6.5998,6.5812,6.5923,58780.3086
2010-01-15 09:40:00,17.68,17.7,17.64,17.65,67474.89590987019,6.5923,6.5998,6.5774,6.5812,67474.8959
2010-01-15 09:45:00,17.65,17.68,17.6,17.6,72618.17291207446,6.5812,6.5923,6.5625,6.5625,72618.1729
2010-01-15 09:50:00,17.6,17.62,17.58,17.59,108008.81704628948,6.5625,6.57,6.5551,6.5588,108008.817
2010-01-15 09:55:00,17.6,17.6,17.56,17.58,63066.37276512368,6.5625,6.5625,6.5476,6.5551,63066.3728
2010-01-15 10:00:00,17.58,17.6,17.56,17.58,114988.97869213812,6.5551,6.5625,6.5476,6.5551,114988.9787
2010-01-15 10:05:00,17.58,17.58,17.5,17.54,141562.57653686014,6.5551,6.5551,6.5252,6.5401,141562.5765
2010-01-15 10:10:00,17.53,17.54,17.51,17.54,76904.237080578,6.5364,6.5401,6.529,6.5401,76904.2371
2010-01-15 10:15:00,17.53,17.57,17.51,17.57,101151.1143766838,6.5364,6.5513,6.529,6.5513,101151.1144
2010-01-15 10:20:00,17.56,17.6,17.56,17.57,52657.3597844722,6.5476,6.5625,6.5476,6.5513,52657.3598
2010-01-15 10:25:00,17.57,17.58,17.53,17.55,125030.61474406072,6.5513,6.5551,6.5364,6.5439,125030.6147
2010-01-15 10:30:00,17.55,17.56,17.52,17.54,79108.49865295125,6.5439,6.5476,6.5327,6.5401,79108.4987
2010-01-15 10:35:00,17.54,17.55,17.48,17.48,122581.43521920156,6.5401,6.5439,6.5178,6.5178,122581.4352
2010-01-15 10:40:00,17.48,17.48,17.43,17.47,218099.43668870928,6.5178,6.5178,6.4991,6.514,218099.4367
2010-01-15 10:45:00,17.46,17.51,17.45,17.5,99804.06563801126,6.5103,6.529,6.5066,6.5252,99804.0656
2010-01-15 10:50:00,17.51,17.53,17.48,17.5,265613.5194709772,6.529,6.5364,6.5178,6.5252,265613.5195
2010-01-15 10:55:00,17.5,17.5,17.44,17.47,130173.891746265,6.5252,6.5252,6.5029,6.514,130173.8917
2010-01-15 11:00:00,17.48,17.48,17.43,17.45,104335.04775900072,6.5178,6.5178,6.4991,6.5066,104335.0478
2010-01-15 11:05:00,17.44,17.46,17.43,17.45,100293.90154298308,6.5029,6.5103,6.4991,6.5066,100293.9015
2010-01-15 11:10:00,17.45,17.45,17.43,17.44,63678.66764633847,6.5066,6.5066,6.4991,6.5029,63678.6676
2010-01-15 11:15:00,17.44,17.44,17.43,17.43,22777.36958119029,6.5029,6.5029,6.4991,6.4991,22777.3696
2010-01-15 11:20:00,17.43,17.44,17.39,17.42,108376.19397501837,6.4991,6.5029,6.4842,6.4954,108376.194
2010-01-15 11:25:00,17.41,17.43,17.39,17.39,60372.27528777859,6.4917,6.4991,6.4842,6.4842,60372.2753
2010-01-15 11:30:00,17.39,17.39,17.38,17.38,12245.89762429586,6.4842,6.4842,6.4805,6.4805,12245.8976
2010-01-15 11:35:00,17.38,17.39,17.36,17.38,33676.21846681362,6.4805,6.4842,6.473,6.4805,33676.2185
2010-01-15 11:40:00,17.39,17.41,17.38,17.4,22165.074699975507,6.4842,6.4917,6.4805,6.4879,22165.0747
2010-01-15 11:45:00,17.4,17.43,17.4,17.42,22165.074699975507,6.4879,6.4991,6.4879,6.4954,22165.0747
2010-01-15 11:50:00,17.42,17.43,17.4,17.4,32941.46460935586,6.4954,6.4991,6.4879,6.4879,32941.4646
2010-01-15 11:55:00,17.41,17.41,17.38,17.38,42860.64168503551,6.4917,6.4917,6.4805,6.4805,42860.6417
2010-01-15 12:00:00,17.38,17.39,17.37,17.39,61964.241978937054,6.4805,6.4842,6.4768,6.4842,61964.242
2010-01-15 12:05:00,17.39,17.39,17.38,17.39,28900.318393338228,6.4842,6.4842,6.4805,6.4842,28900.3184
2010-01-15 12:10:00,17.39,17.39,17.39,17.39,40901.29806514817,6.4842,6.4842,6.4842,6.4842,40901.2981
2010-01-15 12:15:00,17.39,17.4,17.37,17.39,129316.67891256428,6.4842,6.4879,6.4768,6.4842,129316.6789
2010-01-15 12:20:00,17.39,17.39,17.39,17.39,24981.63115356356,6.4842,6.4842,6.4842,6.4842,24981.6312
2010-01-15 12:25:00,17.39,17.39,17.35,17.35,27185.89272593681,6.4842,6.4842,6.4693,6.4693,27185.8927
2010-01-15 12:30:00,17.35,17.38,17.35,17.38,38207.20058780308,6.4693,6.4805,6.4693,6.4805,38207.2006
2010-01-15 12:35:00,17.37,17.39,17.35,17.36,50820.47514082782,6.4768,6.4842,6.4693,6.473,50820.4751
2010-01-15 12:40:00,17.36,17.37,17.35,17.35,38207.20058780308,6.473,6.4768,6.4693,6.4693,38207.2006
2010-01-15 12:45:00,17.36,17.37,17.34,17.35,118785.20695566984,6.473,6.4768,6.4656,6.4693,118785.207
2010-01-15 12:50:00,17.34,17.36,17.34,17.34,37962.28263531717,6.4656,6.473,6.4656,6.4656,37962.2826
2010-01-15 12:55:00,17.34,17.35,17.34,17.35,20818.025961302963,6.4656,6.4693,6.4656,6.4693,20818.026
2010-01-15 13:00:00,17.35,17.38,17.35,17.38,34166.05437178545,6.4693,6.4805,6.4693,6.4805,34166.0544
2010-01-15 13:05:00,17.38,17.39,17.37,17.38,67719.81386235611,6.4805,6.4842,6.4768,6.4805,67719.8139
2010-01-15 13:10:00,17.39,17.4,17.38,17.39,42983.10066127847,6.4842,6.4879,6.4805,6.4842,42983.1007
2010-01-15 13:15:00,17.39,17.4,17.39,17.4,80455.5473916238,6.4842,6.4879,6.4842,6.4879,80455.5474
2010-01-15 13:20:00,17.39,17.39,17.37,17.38,54984.08033308841,6.4842,6.4842,6.4768,6.4805,54984.0803
2010-01-15 13:25:00,17.38,17.39,17.38,17.39,22654.91060494734,6.4805,6.4842,6.4805,6.4842,22654.9106
2010-01-15 13:30:00,17.39,17.4,17.38,17.39,56208.670095518,6.4842,6.4879,6.4805,6.4842,56208.6701
2010-01-15 13:35:00,17.39,17.4,17.37,17.37,81435.21920156747,6.4842,6.4879,6.4768,6.4768,81435.2192
2010-01-15 13:40:00,17.37,17.39,17.36,17.39,50942.93411707078,6.4768,6.4842,6.473,6.4842,50942.9341
2010-01-15 13:45:00,17.39,17.4,17.39,17.39,37472.446730345335,6.4842,6.4879,6.4842,6.4842,37472.4467
2010-01-15 13:50:00,17.39,17.4,17.39,17.39,19838.354151359294,6.4842,6.4879,6.4842,6.4842,19838.3542
2010-01-15 13:55:00,17.39,17.39,17.38,17.39,31716.87484692628,6.4842,6.4842,6.4805,6.4842,31716.8748
2010-01-15 14:00:00,17.39,17.41,17.39,17.4,10531.47195689444,6.4842,6.4917,6.4842,6.4879,10531.472
2010-01-15 14:05:00,17.4,17.46,17.4,17.43,143889.29708547634,6.4879,6.5103,6.4879,6.4991,143889.2971
2010-01-15 14:10:00,17.43,17.43,17.41,17.41,27063.43374969385,6.4991,6.4991,6.4917,6.4917,27063.4337
2010-01-15 14:15:00,17.42,17.42,17.39,17.39,53147.19568944403,6.4954,6.4954,6.4842,6.4842,53147.1957
2010-01-15 14:20:00,17.39,17.39,17.38,17.38,29145.236345824145,6.4842,6.4842,6.4805,6.4805,29145.2363
2010-01-15 14:25:00,17.38,17.39,17.34,17.34,49963.26230712711,6.4805,6.4842,6.4656,6.4656,49963.2623
2010-01-15 14:30:00,17.35,17.37,17.34,17.37,38574.57751653196,6.4693,6.4768,6.4656,6.4768,38574.5775
2010-01-15 14:35:00,17.36,17.38,17.36,17.37,18001.469507714915,6.473,6.4805,6.473,6.4768,18001.4695
2010-01-15 14:40:00,17.37,17.39,17.37,17.38,13837.864315454322,6.4768,6.4842,6.4768,6.4805,13837.8643
2010-01-15 14:45:00,17.39,17.39,17.37,17.37,80088.17046289492,6.4842,6.4842,6.4768,6.4768,80088.1705
2010-01-15 14:50:00,17.37,17.37,17.35,17.37,136174.38158216997,6.4768,6.4768,6.4693,6.4768,136174.3816
2010-01-15 14:55:00,17.36,17.39,17.36,17.39,50575.5571883419,6.473,6.4842,6.473,6.4842,50575.5572
2010-01-15 15:00:00,17.39,17.42,17.39,17.42,51555.22899828557,6.4842,6.4954,6.4842,6.4954,51555.229
2010-01-15 15:05:00,17.42,17.42,17.41,17.42,28900.318393338228,6.4954,6.4954,6.4917,6.4954,28900.3184
2010-01-15 15:10:00,17.42,17.44,17.41,17.43,50085.72128337007,6.4954,6.5029,6.4917,6.4991,50085.7213
2010-01-15 15:15:00,17.43,17.43,17.42,17.43,62454.07788390889,6.4991,6.4991,6.4954,6.4991,62454.0779
2010-01-15 15:20:00,17.43,17.44,17.43,17.43,50208.18025961303,6.4991,6.5029,6.4991,6.4991,50208.1803
2010-01-15 15:25:00,17.43,17.43,17.41,17.41,81312.76022532451,6.4991,6.4991,6.4917,6.4917,81312.7602
2010-01-15 15:30:00,17.41,17.44,17.41,17.43,88048.00391868723,6.4917,6.5029,6.4917,6.4991,88048.0039
2010-01-15 15:35:00,17.43,17.44,17.43,17.43,89150.13470487387,6.4991,6.5029,6.4991,6.4991,89150.1347
2010-01-15 15:40:00,17.43,17.46,17.43,17.45,117805.53514572616,6.4991,6.5103,6.4991,6.5066,117805.5351
2010-01-15 15:45:00,17.45,17.45,17.43,17.45,170095.5180014695,6.5066,6.5066,6.4991,6.5066,170095.518
2010-01-15 15:50:00,17.44,17.45,17.43,17.43,177565.51555228996,6.5029,6.5066,6.4991,6.4991,177565.5156
2010-01-15 15:55:00,17.43,17.45,17.43,17.43,325373.499877541,6.4991,6.5066,6.4991,6.4991,325373.4999
2010-01-19 09:30:00,18.59,19.03,18.58,19.03,1548861.1315209405,6.9317,7.0957,6.9279,7.0957,1548861.1315
2010-01-19 09:35:00,19.03,19.21,18.82,19.11,1253612.539799167,7.0957,7.1628,7.0174,7.1256,1253612.5398
2010-01-19 09:40:00,19.12,19.21,19.07,19.16,511266.22581435216,7.1293,7.1628,7.1106,7.1442,511266.2258
2010-01-19 09:45:00,19.17,19.39,19.17,19.37,959466.0788635806,7.1479,7.23,7.1479,7.2225,959466.0789
2010-01-19 09:50:00,19.38,19.38,19.29,19.32,470609.8457016899,7.2262,7.2262,7.1927,7.2039,470609.8457
2010-01-19 09:55:00,19.33,19.35,19.24,19.3,409992.6524614254,7.2076,7.215,7.174,7.1964,409992.6525
2010-01-19 10:00:00,19.31,19.4,19.3,19.37,508939.505265736,7.2001,7.2337,7.1964,7.2225,508939.5053
2010-01-19 10:05:00,19.36,19.37,19.29,19.37,320964.9767327945,7.2188,7.2225,7.1927,7.2225,320964.9767
2010-01-19 10:10:00,19.36,19.37,19.26,19.26,401787.9010531472,7.2188,7.2225,7.1815,7.1815,401787.9011
2010-01-19 10:15:00,19.26,19.3,19.26,19.28,351334.8028410482,7.1815,7.1964,7.1815,7.1889,351334.8028
2010-01-19 10:20:00,19.28,19.3,19.17,19.18,389664.46240509424,7.1889,7.1964,7.1479,7.1517,389664.4624
2010-01-19 10:25:00,19.18,19.19,19.09,19.12,347538.5745775165,7.1517,7.1554,7.1181,7.1293,347538.5746
2010-01-19 10:30:00,19.12,19.12,19.01,19.09,564290.9625275532,7.1293,7.1293,7.0883,7.1181,564290.9625
2010-01-19 10:35:00,19.08,19.12,19.03,19.03,177687.97452853294,7.1144,7.1293,7.0957,7.0957,177687.9745
2010-01-19 10:40:00,19.04,19.04,18.95,18.95,463139.8481508694,7.0994,7.0994,7.0659,7.0659,463139.8482
2010-01-19 10:45:00,18.95,18.97,18.83,18.91,600048.9835904972,7.0659,7.0733,7.0211,7.051,600048.9836
2010-01-19 10:50:00,18.9,18.93,18.77,18.77,442934.1170707813,7.0472,7.0584,6.9988,6.9988,442934.1171
2010-01-19 10:55:00,18.77,18.78,18.68,18.74,605927.0144501592,6.9988,7.0025,6.9652,6.9876,605927.0145
2010-01-19 11:00:00,18.75,18.78,18.69,18.72,544942.4442811657,6.9913,7.0025,6.9689,6.9801,544942.4443
2010-01-19 11:05:00,18.72,18.78,18.68,18.78,250673.52436933623,6.9801,7.0025,6.9652,7.0025,250673.5244
2010-01-19 11:10:00,18.78,18.82,18.76,18.77,385255.93926034775,7.0025,7.0174,6.995,6.9988,385255.9393
2010-01-19 11:15:00,18.77,18.77,18.68,18.71,265368.6015184913,6.9988,6.9988,6.9652,6.9764,265368.6015
2010-01-19 11:20:00,18.71,18.74,18.68,18.73,341415.6257653686,6.9764,6.9876,6.9652,6.9839,341415.6258
2010-01-19 11:25:00,18.74,18.83,18.73,18.81,258143.52192015672,6.9876,7.0211,6.9839,7.0137,258143.5219
2010-01-19 11:30:00,18.82,18.87,18.82,18.84,238305.16776879743,7.0174,7.0361,7.0174,7.0249,238305.1678
2010-01-19 11:35:00,18.85,18.85,18.77,18.82,256918.9321577272,7.0286,7.0286,6.9988,7.0174,256918.9322
2010-01-19 11:40:00,18.82,18.83,18.74,18.77,230957.62919421992,7.0174,7.0211,6.9876,6.9988,230957.6292
2010-01-19 11:45:00,18.77,18.94,18.77,18.89,307861.86627479794,6.9988,7.0622,6.9988,7.0435,307861.8663
2010-01-19 11:50:00,18.89,18.99,18.89,18.95,374602.0083272104,7.0435,7.0808,7.0435,7.0659,374602.0083
2010-01-19 11:55:00,18.95,18.95,18.89,18.94,182218.9566495224,7.0659,7.0659,7.0435,7.0622,182218.9566
2010-01-19 12:00:00,18.94,18.95,18.88,18.89,114744.0607396522,7.0622,7.0659,7.0398,7.0435,114744.0607
2010-01-19 12:05:00,18.89,18.95,18.88,18.92,147807.98432525102,7.0435,7.0659,7.0398,7.0547,147807.9843
2010-01-19 12:10:00,18.92,18.93,18.88,18.89,153318.63825618415,7.0547,7.0584,7.0398,7.0435,153318.6383
2010-01-19 12:15:00,18.89,18.9,18.85,18.85,68332.1087435709,7.0435,7.0472,7.0286,7.0286,68332.1087
2010-01-19 12:20:00,18.86,18.91,18.85,18.9,80578.00636786676,7.0323,7.051,7.0286,7.0472,80578.0064
2010-01-19 12:25:00,18.9,18.9,18.86,18.87,140705.36370315944,7.0472,7.0472,7.0323,7.0361,140705.3637
2010-01-19 12:30:00,18.87,18.9,18.86,18.9,64290.96252755327,7.0361,7.0472,7.0323,7.0472,64290.9625
2010-01-19 12:35:00,18.9,18.9,18.85,18.86,114254.22483468035,7.0472,7.0472,7.0286,7.0323,114254.2248
2010-01-19 12:40:00,18.87,18.87,18.86,18.87,44819.98530492285,7.0361,7.0361,7.0323,7.0361,44819.9853
2010-01-19 12:45:00,18.86,18.87,18.83,18.86,168503.55131031104,7.0323,7.0361,7.0211,7.0323,168503.5513
2010-01-19 12:50:00,18.86,18.86,18.86,18.86,45309.82120989468,7.0323,7.0323,7.0323,7.0323,45309.8212
2010-01-19 12:55:00,18.86,18.86,18.84,18.86,199363.2133235366,7.0323,7.0323,7.0249,7.0323,199363.2133
2010-01-19 13:00:00,18.86,18.86,18.82,18.85,246754.8371295616,7.0323,7.0323,7.0174,7.0286,246754.8371
2010-01-19 13:05:00,18.84,18.85,18.81,18.81,96620.13225569432,7.0249,7.0286,7.0137,7.0137,96620.1323
2010-01-19 13:10:00,18.81,18.83,18.81,18.83,62943.91378888072,7.0137,7.0211,7.0137,7.0211,62943.9138
2010-01-19 13:15:00,18.83,18.86,18.82,18.86,347783.49253000243,7.0211,7.0323,7.0174,7.0323,347783.4925
2010-01-19 13:20:00,18.86,18.86,18.84,18.84,184300.7592456527,7.0323,7.0323,7.0249,7.0249,184300.7592
2010-01-19 13:25:00,18.84,18.86,18.84,18.86,111315.20940484936,7.0249,7.0323,7.0249,7.0323,111315.2094
2010-01-19 13:30:00,18.86,18.89,18.86,18.87,242713.69091354395,7.0323,7.0435,7.0323,7.0361,242713.6909
2010-01-19 13:35:00,18.87,18.87,18.85,18.86,187729.6105804556,7.0361,7.0361,7.0286,7.0323,187729.6106
2010-01-19 13:40:00,18.86,18.86,18.79,18.79,152706.34337496938,7.0323,7.0323,7.0062,7.0062,152706.3434
2010-01-19 13:45:00,18.79,18.8,18.77,18.79,133847.66103355374,7.0062,7.01,6.9988,7.0062,133847.661
2010-01-19 13:50:00,18.79,18.83,18.77,18.8,482488.3663972569,7.0062,7.0211,6.9988,7.01,482488.3664
2010-01-19 13:55:00,18.79,18.85,18.78,18.81,615356.355620867,7.0062,7.0286,7.0025,7.0137,615356.3556
2010-01-19 14:00:00,18.81,18.9,18.79,18.86,999265.2461425422,7.0137,7.0472,7.0062,7.0323,999265.2461
2010-01-19 14:05:00,18.86,18.95,18.86,18.9,445750.6735243693,7.0323,7.0659,7.0323,7.0472,445750.6735
2010-01-19 14:10:00,18.9,18.95,18.85,18.85,424687.7296105804,7.0472,7.0659,7.0286,7.0286,424687.7296
2010-01-19 14:15:00,18.86,18.9,18.85,18.86,120744.55057555718,7.0323,7.0472,7.0286,7.0323,120744.5506
2010-01-19 14:20:00,18.86,18.87,18.81,18.86,136664.2174871418,7.0323,7.0361,7.0137,7.0323,136664.2175
2010-01-19 14:25:00,18.86,18.86,18.81,18.83,197648.7876561352,7.0323,7.0323,7.0137,7.0211,197648.7877
2010-01-19 14:30:00,18.83,18.86,18.81,18.84,121111.92750428604,7.0211,7.0323,7.0137,7.0249,121111.9275
2010-01-19 14:35:00,18.85,18.85,18.81,18.83,259980.4065638011,7.0286,7.0286,7.0137,7.0211,259980.4066
2010-01-19 14:40:00,18.82,18.82,18.79,18.79,138868.47905951506,7.0174,7.0174,7.0062,7.0062,138868.4791
2010-01-19 14:45:00,18.79,18.8,18.78,18.78,241856.47807984325,7.0062,7.01,7.0025,7.0025,241856.4781
2010-01-19 14:50:00,18.78,18.84,18.78,18.82,168748.46926279695,7.0025,7.0249,7.0025,7.0174,168748.4693
2010-01-19 14:55:00,18.83,18.83,18.8,18.8,76781.77810433504,7.0211,7.0211,7.01,7.01,76781.7781
2010-01-19 15:00:00,18.8,18.81,18.8,18.81,115723.73254959588,7.01,7.0137,7.01,7.0137,115723.7325
2010-01-19 15:05:00,18.81,18.81,18.8,18.81,188709.2823903992,7.0137,7.0137,7.01,7.0137,188709.2824
2010-01-19 15:10:00,18.8,18.81,18.8,18.81,228630.9086456037,7.01,7.0137,7.01,7.0137,228630.9086
2010-01-19 15:15:00,18.8,18.81,18.79,18.8,119030.12490815576,7.01,7.0137,7.0062,7.01,119030.1249
2010-01-19 15:20:00,18.79,18.8,18.77,18.78,254959.5885378398,7.0062,7.01,6.9988,7.0025,254959.5885
2010-01-19 15:25:00,18.79,18.85,18.78,18.84,273818.27087925543,7.0062,7.0286,7.0025,7.0249,273818.2709
2010-01-19 15:30:00,18.84,18.9,18.84,18.9,522777.3695811903,7.0249,7.0472,7.0249,7.0472,522777.3696
2010-01-19 15:35:00,18.9,18.93,18.9,18.9,305412.6867499388,7.0472,7.0584,7.0472,7.0472,305412.6867
2010-01-19 15:40:00,18.91,18.91,18.86,18.86,472814.1072740632,7.051,7.051,7.0323,7.0323,472814.1073
2010-01-19 15:45:00,18.86,18.92,18.86,18.91,726794.0240019592,7.0323,7.0547,7.0323,7.051,726794.024
2010-01-19 15:50:00,18.91,18.94,18.9,18.91,571883.4190546167,7.051,7.0622,7.0472,7.051,571883.4191
2010-01-19 15:55:00,18.9,18.91,18.86,18.86,744183.1986284594,7.0472,7.051,7.0323,7.0323,744183.1986
2010-01-20 09:30:00,18.72,18.86,18.59,18.79,363825.61841783,6.9801,7.0323,6.9317,7.0062,363825.6184
2010-01-20 09:35:00,18.79,19.03,18.78,18.99,984570.1689933873,7.0062,7.0957,7.0025,7.0808,984570.169
2010-01-20 09:40:00,18.99,19.0,18.91,18.97,254714.6705853539,7.0808,7.0845,7.051,7.0733,254714.6706
2010-01-20 09:45:00,18.96,18.99,18.95,18.97,412564.2909625275,7.0696,7.0808,7.0659,7.0733,412564.291
2010-01-20 09:50:00,18.96,19.04,18.93,19.03,481386.23561107024,7.0696,7.0994,7.0584,7.0957,481386.2356
2010-01-20 09:55:00,19.02,19.03,18.97,19.01,370315.9441587068,7.092,7.0957,7.0733,7.0883,370315.9442
2010-01-20 10:00:00,19.01,19.09,18.98,19.03,501347.0487386725,7.0883,7.1181,7.0771,7.0957,501347.0487
2010-01-20 10:05:00,19.03,19.03,18.95,18.95,168258.6333578251,7.0957,7.0957,7.0659,7.0659,168258.6334
2010-01-20 10:10:00,18.95,19.06,18.95,19.06,216629.9289737937,7.0659,7.1069,7.0659,7.1069,216629.929
2010-01-20 10:15:00,19.06,19.21,19.05,19.15,606539.3093313739,7.1069,7.1628,7.1032,7.1405,606539.3093
2010-01-20 10:20:00,19.15,19.19,19.15,19.18,260715.1604212589,7.1405,7.1554,7.1405,7.1517,260715.1604
2010-01-20 10:25:00,19.19,19.19,19.17,19.17,218589.2725936811,7.1554,7.1554,7.1479,7.1479,218589.2726
2010-01-20 10:30:00,19.17,19.17,19.08,19.11,389052.1675238795,7.1479,7.1479,7.1144,7.1256,389052.1675
2010-01-20 10:35:00,19.11,19.14,19.08,19.11,140215.5277981876,7.1256,7.1367,7.1144,7.1256,140215.5278
2010-01-20 10:40:00,19.11,19.12,19.08,19.12,181484.20279206464,7.1256,7.1293,7.1144,7.1293,181484.2028
2010-01-20 10:45:00,19.12,19.17,19.11,19.12,266470.7323046779,7.1293,7.1479,7.1256,7.1293,266470.7323
2010-01-20 10:50:00,19.12,19.15,19.12,19.12,164217.48714180748,7.1293,7.1405,7.1293,7.1293,164217.4871
2010-01-20 10:55:00,19.12,19.19,19.11,19.16,259980.4065638011,7.1293,7.1554,7.1256,7.1442,259980.4066
2010-01-20 11:00:00,19.16,19.21,19.12,19.19,343864.80529022776,7.1442,7.1628,7.1293,7.1554,343864.8053
2010-01-20 11:05:00,19.18,19.21,19.17,19.2,820352.6818515797,7.1517,7.1628,7.1479,7.1591,820352.6819
2010-01-20 11:10:00,19.2,19.21,19.15,19.17,258755.81680137152,7.1591,7.1628,7.1405,7.1479,258755.8168
2010-01-20 11:15:00,19.16,19.16,19.06,19.07,204016.65442076905,7.1442,7.1442,7.1069,7.1106,204016.6544
2010-01-20 11:20:00,19.07,19.07,18.99,18.99,126745.04041146216,7.1106,7.1106,7.0808,7.0808,126745.0404
2010-01-20 11:25:00,18.98,19.03,18.96,19.01,109478.324761205,7.0771,7.0957,7.0696,7.0883,109478.3248
2010-01-20 11:30:00,19.02,19.06,18.99,19.05,179157.48224344844,7.092,7.1069,7.0808,7.1032,179157.4822
2010-01-20 11:35:00,19.05,19.1,19.05,19.06,194587.3132500612,7.1032,7.1218,7.1032,7.1069,194587.3133
2010-01-20 11:40:00,19.06,19.11,19.06,19.09,300881.7046289493,7.1069,7.1256,7.1069,7.1181,300881.7046
2010-01-20 11:45:00,19.09,19.12,19.08,19.08,184545.6771981386,7.1181,7.1293,7.1144,7.1144,184545.6772
2010-01-20 11:50:00,19.08,19.11,19.08,19.08,134092.57898603968,7.1144,7.1256,7.1144,7.1144,134092.579
2010-01-20 11:55:00,19.08,19.11,19.07,19.1,114254.22483468035,7.1144,7.1256,7.1106,7.1218,114254.2248
2010-01-20 12:00:00,19.1,19.12,19.08,19.12,129561.5968650502,7.1218,7.1293,7.1144,7.1293,129561.5969
2010-01-20 12:05:00,19.12,19.16,19.1,19.15,193117.8055351457,7.1293,7.1442,7.1218,7.1405,193117.8055
2010-01-20 12:10:00,19.15,19.16,19.09,19.12,172299.77957384274,7.1405,7.1442,7.1181,7.1293,172299.7796
2010-01-20 12:15:00,19.12,19.13,19.1,19.13,104824.88366397256,7.1293,7.133,7.1218,7.133,104824.8837
2010-01-20 12:20:00,19.12,19.13,19.09,19.11,88660.29879990203,7.1293,7.133,7.1181,7.1256,88660.2988
2010-01-20 12:25:00,19.1,19.12,19.07,19.1,150869.458731325,7.1218,7.1293,7.1106,7.1218,150869.4587
2010-01-20 12:30:00,19.1,19.12,19.06,19.08,67842.27283859906,7.1218,7.1293,7.1069,7.1144,67842.2728
2010-01-20 12:35:00,19.08,19.1,19.06,19.09,112784.71711976489,7.1144,7.1218,7.1069,7.1181,112784.7171
2010-01-20 12:40:00,19.1,19.11,19.08,19.08,91966.69115846192,7.1218,7.1256,7.1144,7.1144,91966.6912
2010-01-20 12:45:00,19.08,19.12,19.08,19.11,129316.67891256428,7.1144,7.1293,7.1144,7.1256,129316.6789
2010-01-20 12:50:00,19.11,19.11,19.05,19.08,110213.07861866274,7.1256,7.1256,7.1032,7.1144,110213.0786
2010-01-20 12:55:00,19.08,19.12,19.06,19.12,63556.20867009551,7.1144,7.1293,7.1069,7.1293,63556.2087
2010-01-20 13:00:00,19.11,19.12,19.11,19.12,78496.20377173646,7.1256,7.1293,7.1256,7.1293,78496.2038
2010-01-20 13:05:00,19.12,19.13,19.04,19.04,90007.34753857457,7.1293,7.133,7.0994,7.0994,90007.3475
2010-01-20 13:10:00,19.04,19.05,19.0,19.0,106416.85035513104,7.0994,7.1032,7.0845,7.0845,106416.8504
2010-01-20 13:15:00,19.0,19.01,18.98,18.98,48861.13152094048,7.0845,7.0883,7.0771,7.0771,48861.1315
2010-01-20 13:20:00,18.99,19.01,18.98,18.99,66495.22409992652,7.0808,7.0883,7.0771,7.0808,66495.2241
2010-01-20 13:25:00,18.99,18.99,18.98,18.98,19470.977222630416,7.0808,7.0808,7.0771,7.0771,19470.9772
2010-01-20 13:30:00,18.98,18.99,18.96,18.98,76414.40117560617,7.0771,7.0808,7.0696,7.0771,76414.4012
2010-01-20 13:35:00,18.99,18.99,18.97,18.97,187239.7746754837,7.0808,7.0808,7.0733,7.0733,187239.7747
2010-01-20 13:40:00,18.98,19.0,18.97,19.0,122336.51726671564,7.0771,7.0845,7.0733,7.0845,122336.5173
2010-01-20 13:45:00,19.0,19.0,18.97,18.98,57923.095762919416,7.0845,7.0845,7.0733,7.0771,57923.0958
2010-01-20 13:50:00,18.98,18.99,18.98,18.99,16899.338721528286,7.0771,7.0808,7.0771,7.0808,16899.3387
2010-01-20 13:55:00,18.98,18.99,18.95,18.95,56576.04702424687,7.0771,7.0808,7.0659,7.0659,56576.047
2010-01-20 14:00:00,18.95,18.96,18.92,18.92,96865.05020818026,7.0659,7.0696,7.0547,7.0547,96865.0502
2010-01-20 14:05:00,18.92,18.94,18.9,18.93,88782.75777614498,7.0547,7.0622,7.0472,7.0584,88782.7578
2010-01-20 14:10:00,18.93,18.99,18.92,18.96,148297.82023022286,7.0584,7.0808,7.0547,7.0696,148297.8202
2010-01-20 14:15:00,18.95,18.95,18.91,18.95,50698.016164584864,7.0659,7.0659,7.051,7.0659,50698.0162
2010-01-20 14:20:00,18.95,18.99,18.93,18.98,103845.2118540289,7.0659,7.0808,7.0584,7.0771,103845.2119
2010-01-20 14:25:00,18.97,18.98,18.96,18.96,68087.19079108498,7.0733,7.0771,7.0696,7.0696,68087.1908
2010-01-20 14:30:00,18.96,18.97,18.93,18.94,70291.45236345823,7.0696,7.0733,7.0584,7.0622,70291.4524
2010-01-20 14:35:00,18.94,18.99,18.93,18.95,136419.29953465587,7.0622,7.0808,7.0584,7.0659,136419.2995
2010-01-20 14:40:00,18.95,18.95,18.93,18.94,46289.49301983835,7.0659,7.0659,7.0584,7.0622,46289.493
2010-01-20 14:45:00,18.94,18.97,18.93,18.97,94170.95273083515,7.0622,7.0733,7.0584,7.0733,94170.9527
2010-01-20 14:50:00,18.97,18.98,18.95,18.98,77026.69605682096,7.0733,7.0771,7.0659,7.0771,77026.6961
2010-01-20 14:55:00,18.97,18.99,18.95,18.95,97967.18099436688,7.0733,7.0808,7.0659,7.0659,97967.181
2010-01-20 15:00:00,18.96,18.96,18.94,18.95,76047.02424687729,7.0696,7.0696,7.0622,7.0659,76047.0242
2010-01-20 15:05:00,18.94,18.95,18.91,18.92,114988.97869213812,7.0622,7.0659,7.051,7.0547,114988.9787
2010-01-20 15:10:00,18.92,18.94,18.91,18.92,172912.07445505753,7.0547,7.0622,7.051,7.0547,172912.0745
2010-01-20 15:15:00,18.93,18.93,18.92,18.93,99926.52461425422,7.0584,7.0584,7.0547,7.0584,99926.5246
2010-01-20 15:20:00,18.92,18.99,18.92,18.99,207078.128826843,7.0547,7.0808,7.0547,7.0808,207078.1288
2010-01-20 15:25:00,18.99,18.99,18.92,18.93,217119.7648787656,7.0808,7.0808,7.0547,7.0584,217119.7649
2010-01-20 15:30:00,18.93,18.95,18.89,18.89,295983.3455792309,7.0584,7.0659,7.0435,7.0435,295983.3456
2010-01-20 15:35:00,18.89,18.94,18.89,18.94,273573.3529267695,7.0435,7.0622,7.0435,7.0622,273573.3529
2010-01-20 15:40:00,18.93,18.95,18.91,18.94,196914.03379867744,7.0584,7.0659,7.051,7.0622,196914.0338
2010-01-20 15:45:00,18.95,18.95,18.91,18.92,282880.2351212344,7.0659,7.0659,7.051,7.0547,282880.2351
2010-01-20 15:50:00,18.92,18.95,18.9,18.9,331006.6127847171,7.0547,7.0659,7.0472,7.0472,331006.6128
2010-01-20 15:55:00,18.91,18.92,18.9,18.9,311290.71760960075,7.051,7.0547,7.0472,7.0472,311290.7176
2010-01-21 09:30:00,18.95,19.19,18.95,19.02,239407.29855498407,7.0659,7.1554,7.0659,7.092,239407.2986
2010-01-21 09:35:00,19.03,19.14,19.01,19.09,110580.4555473916,7.0957,7.1367,7.0883,7.1181,110580.4555
2010-01-21 09:40:00,19.09,19.1,19.0,19.01,165074.6999755082,7.1181,7.1218,7.0845,7.0883,165074.7
2010-01-21 09:45:00,19.0,19.01,18.94,18.97,127969.63017389174,7.0845,7.0883,7.0622,7.0733,127969.6302
2010-01-21 09:50:00,18.98,19.0,18.94,18.95,155400.44085231447,7.0771,7.0845,7.0622,7.0659,155400.4409
2010-01-21 09:55:00,18.96,19.04,18.95,18.95,189566.4952241,7.0696,7.0994,7.0659,7.0659,189566.4952
2010-01-21 10:00:00,18.96,19.03,18.94,19.01,160298.7999020328,7.0696,7.0957,7.0622,7.0883,160298.7999
2010-01-21 10:05:00,19.02,19.03,18.98,18.98,153808.474161156,7.092,7.0957,7.0771,7.0771,153808.4742
2010-01-21 10:10:00,18.98,18.98,18.91,18.93,144256.67401420523,7.0771,7.0771,7.051,7.0584,144256.674
2010-01-21 10:15:00,18.93,18.94,18.9,18.9,108743.57090374724,7.0584,7.0622,7.0472,7.0472,108743.5709
2010-01-21 10:20:00,18.9,18.9,18.77,18.78,252632.8679892236,7.0472,7.0472,6.9988,7.0025,252632.868
2010-01-21 10:25:00,18.78,18.78,18.63,18.64,169973.05902522654,7.0025,7.0025,6.9466,6.9503,169973.059
2010-01-21 10:30:00,18.65,18.69,18.52,18.61,280798.4325251041,6.954,6.9689,6.9056,6.9391,280798.4325
2010-01-21 10:35:00,18.61,18.68,18.59,18.67,161523.3896644624,6.9391,6.9652,6.9317,6.9615,161523.3897
2010-01-21 10:40:00,18.67,18.69,18.62,18.66,137888.80724957137,6.9615,6.9689,6.9428,6.9578,137888.8072
2010-01-21 10:45:00,18.67,18.68,18.62,18.62,85231.44746509919,6.9615,6.9652,6.9428,6.9428,85231.4475
2010-01-21 10:50:00,18.62,18.65,18.56,18.56,108131.27602253245,6.9428,6.954,6.9205,6.9205,108131.276
2010-01-21 10:55:00,18.56,18.59,18.53,18.59,142052.41244183198,6.9205,6.9317,6.9093,6.9317,142052.4124
2010-01-21 11:00:00,18.59,18.68,18.59,18.66,243693.3627234876,6.9317,6.9652,6.9317,6.9578,243693.3627
2010-01-21 11:05:00,18.66,18.67,18.58,18.63,303208.4251775655,6.9578,6.9615,6.9279,6.9466,303208.4252
2010-01-21 11:10:00,18.63,18.64,18.58,18.59,229488.1214793044,6.9466,6.9503,6.9279,6.9317,229488.1215
2010-01-21 11:15:00,18.59,18.61,18.59,18.61,120254.71467058537,6.9317,6.9391,6.9317,6.9391,120254.7147
2010-01-21 11:20:00,18.6,18.6,18.59,18.59,71638.50110213079,6.9354,6.9354,6.9317,6.9317,71638.5011
2010-01-21 11:25:00,18.59,18.59,18.58,18.59,111560.12735733528,6.9317,6.9317,6.9279,6.9317,111560.1274
2010-01-21 11:30:00,18.59,18.59,18.55,18.57,207445.50575557188,6.9317,6.9317,6.9167,6.9242,207445.5058
2010-01-21 11:35:00,18.57,18.6,18.54,18.55,277124.6632378153,6.9242,6.9354,6.913,6.9167,277124.6632
2010-01-21 11:40:00,18.55,18.59,18.47,18.47,215405.3392113642,6.9167,6.9317,6.8869,6.8869,215405.3392
2010-01-21 11:45:00,18.48,18.56,18.46,18.54,250551.0653930933,6.8906,6.9205,6.8832,6.913,250551.0654
2010-01-21 11:50:00,18.54,18.68,18.54,18.67,301493.9995101641,6.913,6.9652,6.913,6.9615,301493.9995
2010-01-21 11:55:00,18.68,18.68,18.62,18.62,239774.67548371293,6.9652,6.9652,6.9428,6.9428,239774.6755
2010-01-21 12:00:00,18.63,18.68,18.61,18.68,174014.20524124417,6.9466,6.9652,6.9391,6.9652,174014.2052
2010-01-21 12:05:00,18.68,18.72,18.68,18.71,131643.3994611805,6.9652,6.9801,6.9652,6.9764,131643.3995
2010-01-21 12:10:00,18.71,18.74,18.69,18.7,150257.1638501102,6.9764,6.9876,6.9689,6.9727,150257.1639
2010-01-21 12:15:00,18.71,18.71,18.62,18.63,103845.2118540289,6.9764,6.9764,6.9428,6.9466,103845.2119
2010-01-21 12:20:00,18.63,18.64,18.57,18.57,93191.2809208915,6.9466,6.9503,6.9242,6.9242,93191.2809
2010-01-21 12:25:00,18.57,18.59,18.5,18.5,88782.75777614498,6.9242,6.9317,6.8981,6.8981,88782.7578
2010-01-21 12:30:00,18.51,18.55,18.49,18.54,157849.62037717365,6.9018,6.9167,6.8944,6.913,157849.6204
2010-01-21 12:35:00,18.55,18.58,18.54,18.56,92211.60911094784,6.9167,6.9279,6.913,6.9205,92211.6091
2010-01-21 12:40:00,18.56,18.58,18.55,18.57,63556.20867009551,6.9205,6.9279,6.9167,6.9242,63556.2087
2010-01-21 12:45:00,18.57,18.57,18.51,18.51,145603.72275287777,6.9242,6.9242,6.9018,6.9018,145603.7228
2010-01-21 12:50:00,18.51,18.52,18.47,18.47,156012.73573352926,6.9018,6.9056,6.8869,6.8869,156012.7357
2010-01-21 12:55:00,18.47,18.51,18.47,18.5,121601.7634092579,6.8869,6.9018,6.8869,6.8981,121601.7634
2010-01-21 13:00:00,18.5,18.53,18.45,18.47,125887.82757776145,6.8981,6.9093,6.8795,6.8869,125887.8276
2010-01-21 13:05:00,18.47,18.49,18.43,18.45,119519.9608131276,6.8869,6.8944,6.872,6.8795,119519.9608
2010-01-21 13:10:00,18.45,18.48,18.44,18.46,109233.40680871908,6.8795,6.8906,6.8757,6.8832,109233.4068
2010-01-21 13:15:00,18.46,18.46,18.43,18.44,132133.23536615234,6.8832,6.8832,6.872,6.8757,132133.2354
2010-01-21 13:20:00,18.45,18.5,18.44,18.48,157972.0793534166,6.8795,6.8981,6.8757,6.8906,157972.0794
2010-01-21 13:25:00,18.49,18.53,18.48,18.5,78863.58070046533,6.8944,6.9093,6.8906,6.8981,78863.5807
2010-01-21 13:30:00,18.5,18.5,18.48,18.5,272226.3041880969,6.8981,6.8981,6.8906,6.8981,272226.3042
2010-01-21 13:35:00,18.5,18.5,18.47,18.47,145726.18172912073,6.8981,6.8981,6.8869,6.8869,145726.1817
2010-01-21 13:40:00,18.47,18.5,18.46,18.5,155400.44085231447,6.8869,6.8981,6.8832,6.8981,155400.4409
2010-01-21 13:45:00,18.5,18.5,18.46,18.48,84986.52951261327,6.8981,6.8981,6.8832,6.8906,84986.5295
2010-01-21 13:50:00,18.48,18.5,18.46,18.48,70536.37031594415,6.8906,6.8981,6.8832,6.8906,70536.3703
2010-01-21 13:55:00,18.49,18.51,18.48,18.51,60984.570168993385,6.8944,6.9018,6.8906,6.9018,60984.5702
2010-01-21 14:00:00,18.51,18.53,18.48,18.5,107151.60421258878,6.9018,6.9093,6.8906,6.8981,107151.6042
2010-01-21 14:05:00,18.49,18.5,18.46,18.48,75557.18834190545,6.8944,6.8981,6.8832,6.8906,75557.1883
2010-01-21 14:10:00,18.47,18.48,18.43,18.46,140582.90472691646,6.8869,6.8906,6.872,6.8832,140582.9047
2010-01-21 14:15:00,18.46,18.46,18.45,18.45,57065.88292921871,6.8832,6.8832,6.8795,6.8795,57065.8829
2010-01-21 14:20:00,18.46,18.48,18.45,18.48,83027.18589272593,6.8832,6.8906,6.8795,6.8906,83027.1859
2010-01-21 14:25:00,18.48,18.57,18.48,18.57,118540.28900318392,6.8906,6.9242,6.8906,6.9242,118540.289
2010-01-21 14:30:00,18.56,18.61,18.55,18.6,193730.1004163605,6.9205,6.9391,6.9167,6.9354,193730.1004
2010-01-21 14:35:00,18.6,18.61,18.57,18.58,142297.3303943179,6.9354,6.9391,6.9242,6.9279,142297.3304
2010-01-21 14:40:00,18.58,18.59,18.52,18.52,156869.94856722996,6.9279,6.9317,6.9056,6.9056,156869.9486
2010-01-21 14:45:00,18.53,18.53,18.48,18.5,90374.72446730344,6.9093,6.9093,6.8906,6.8981,90374.7245
2010-01-21 14:50:00,18.51,18.52,18.46,18.46,165564.53588048002,6.9018,6.9056,6.8832,6.8832,165564.5359
2010-01-21 14:55:00,18.47,18.49,18.46,18.49,53514.57261817291,6.8869,6.8944,6.8832,6.8944,53514.5726
2010-01-21 15:00:00,18.49,18.49,18.45,18.46,96620.13225569432,6.8944,6.8944,6.8795,6.8832,96620.1323
2010-01-21 15:05:00,18.46,18.46,18.43,18.46,205608.6211119275,6.8832,6.8832,6.872,6.8832,205608.6211
2010-01-21 15:10:00,18.46,18.46,18.41,18.43,122458.9762429586,6.8832,6.8832,6.8645,6.872,122458.9762
2010-01-21 15:15:00,18.43,18.46,18.43,18.45,106171.9324026451,6.872,6.8832,6.872,6.8795,106171.9324
2010-01-21 15:20:00,18.46,18.47,18.42,18.45,135929.46362968403,6.8832,6.8869,6.8683,6.8795,135929.4636
2010-01-21 15:25:00,18.46,18.46,18.44,18.45,124050.94293411706,6.8832,6.8832,6.8757,6.8795,124050.9429
2010-01-21 15:30:00,18.44,18.51,18.43,18.5,171442.56674014204,6.8757,6.9018,6.872,6.8981,171442.5667
2010-01-21 15:35:00,18.5,18.5,18.48,18.49,148420.2792064658,6.8981,6.8981,6.8906,6.8944,148420.2792
2010-01-21 15:40:00,18.49,18.5,18.48,18.49,284839.5787411217,6.8944,6.8981,6.8906,6.8944,284839.5787
2010-01-21 15:45:00,18.49,18.55,18.49,18.54,534166.0543717854,6.8944,6.9167,6.8944,6.913,534166.0544
2010-01-21 15:50:00,18.54,18.54,18.49,18.51,300269.4097477345,6.913,6.913,6.8944,6.9018,300269.4097
2010-01-21 15:55:00,18.51,18.53,18.48,18.49,515674.74895909865,6.9018,6.9093,6.8906,6.8944,515674.749
2010-01-22 09:30:00,18.28,18.5,18.28,18.47,223242.71369091352,6.8161,6.8981,6.8161,6.8869,223242.7137
2010-01-22 09:35:00,18.45,18.5,18.29,18.41,191648.29782023025,6.8795,6.8981,6.8198,6.8645,191648.2978
2010-01-22 09:40:00,18.42,18.45,18.29,18.41,175238.79500367376,6.8683,6.8795,6.8198,6.8645,175238.795
2010-01-22 09:45:00,18.41,18.41,18.33,18.36,182831.2515307372,6.8645,6.8645,6.8347,6.8459,182831.2515
2010-01-22 09:50:00,18.37,18.39,18.29,18.29,235855.98824393825,6.8496,6.8571,6.8198,6.8198,235855.9882
2010-01-22 09:55:00,18.29,18.35,18.29,18.32,124295.86088660298,6.8198,6.8422,6.8198,6.831,124295.8609
2010-01-22 10:00:00,18.33,18.37,18.29,18.33,179892.2361009062,6.8347,6.8496,6.8198,6.8347,179892.2361
2010-01-22 10:05:00,18.32,18.37,18.29,18.35,206220.9159931423,6.831,6.8496,6.8198,6.8422,206220.916
2010-01-22 10:10:00,18.35,18.46,18.34,18.44,265735.9784472202,6.8422,6.8832,6.8384,6.8757,265735.9784
2010-01-22 10:15:00,18.44,18.46,18.4,18.41,195811.9030124908,6.8757,6.8832,6.8608,6.8645,195811.903
2010-01-22 10:20:00,18.41,18.42,18.32,18.37,147440.60739652216,6.8645,6.8683,6.831,6.8496,147440.6074
2010-01-22 10:25:00,18.37,18.45,18.36,18.45,160911.0947832476,6.8496,6.8795,6.8459,6.8795,160911.0948
2010-01-22 10:30:00,18.45,18.5,18.42,18.49,179769.77712466323,6.8795,6.8981,6.8683,6.8944,179769.7771
2010-01-22 10:35:00,18.49,18.54,18.47,18.53,85598.82439382806,6.8944,6.913,6.8869,6.9093,85598.8244
2010-01-22 10:40:00,18.53,18.54,18.5,18.53,98457.01689933872,6.9093,6.913,6.8981,6.9093,98457.0169
2010-01-22 10:45:00,18.53,18.54,18.45,18.46,94293.41170707812,6.9093,6.913,6.8795,6.8832,94293.4117
2010-01-22 10:50:00,18.46,18.49,18.44,18.46,126745.04041146216,6.8832,6.8944,6.8757,6.8832,126745.0404
2010-01-22 10:55:00,18.46,18.5,18.46,18.5,63433.74969385256,6.8832,6.8981,6.8832,6.8981,63433.7497
2010-01-22 11:00:00,18.5,18.57,18.49,18.53,81312.76022532451,6.8981,6.9242,6.8944,6.9093,81312.7602
2010-01-22 11:05:00,18.53,18.54,18.46,18.46,70291.45236345823,6.9093,6.913,6.8832,6.8832,70291.4524
2010-01-22 11:10:00,18.46,18.46,18.4,18.41,121969.14033798676,6.8832,6.8832,6.8608,6.8645,121969.1403
2010-01-22 11:15:00,18.41,18.44,18.38,18.38,109110.94783247611,6.8645,6.8757,6.8534,6.8534,109110.9478
2010-01-22 11:20:00,18.39,18.42,18.37,18.4,58290.47269164829,6.8571,6.8683,6.8496,6.8608,58290.4727
2010-01-22 11:25:00,18.4,18.43,18.39,18.42,97967.18099436688,6.8608,6.872,6.8571,6.8683,97967.181
2010-01-22 11:30:00,18.42,18.5,18.42,18.5,112172.42223855008,6.8683,6.8981,6.8683,6.8981,112172.4222
2010-01-22 11:35:00,18.5,18.56,18.5,18.51,131520.94048493754,6.8981,6.9205,6.8981,6.9018,131520.9405
2010-01-22 11:40:00,18.51,18.55,18.5,18.54,131765.85843742345,6.9018,6.9167,6.8981,6.913,131765.8584
2010-01-22 11:45:00,18.54,18.54,18.5,18.51,100783.73744795492,6.913,6.913,6.8981,6.9018,100783.7374
2010-01-22 11:50:00,18.52,18.52,18.46,18.47,83272.10384521185,6.9056,6.9056,6.8832,6.8869,83272.1038
2010-01-22 11:55:00,18.47,18.47,18.4,18.41,53147.19568944403,6.8869,6.8869,6.8608,6.8645,53147.1957
2010-01-22 12:00:00,18.42,18.44,18.41,18.43,56086.21111927504,6.8683,6.8757,6.8645,6.872,56086.2111
2010-01-22 12:05:00,18.43,18.45,18.42,18.43,114376.68381092334,6.872,6.8795,6.8683,6.872,114376.6838
2010-01-22 12:10:00,18.44,18.47,18.42,18.46,89884.88856233162,6.8757,6.8869,6.8683,6.8832,89884.8886
2010-01-22 12:15:00,18.46,18.54,18.46,18.53,96987.5091844232,6.8832,6.913,6.8832,6.9093,96987.5092
2010-01-22 12:20:00,18.54,18.54,18.49,18.54,106294.39137888806,6.913,6.913,6.8944,6.913,106294.3914
2010-01-22 12:25:00,18.54,18.58,18.54,18.57,73230.46779328924,6.913,6.9279,6.913,6.9242,73230.4678
2010-01-22 12:30:00,18.57,18.6,18.53,18.54,193607.6414401176,6.9242,6.9354,6.9093,6.913,193607.6414
2010-01-22 12:35:00,18.54,18.56,18.49,18.49,80210.62943913788,6.913,6.9205,6.8944,6.8944,80210.6294
2010-01-22 12:40:00,18.49,18.5,18.45,18.46,94783.24761204996,6.8944,6.8981,6.8795,6.8832,94783.2476
2010-01-22 12:45:00,18.47,18.47,18.44,18.45,119152.58388439871,6.8869,6.8869,6.8757,6.8795,119152.5839
2010-01-22 12:50:00,18.44,18.47,18.41,18.47,124173.40191036,6.8757,6.8869,6.8645,6.8869,124173.4019
2010-01-22 12:55:00,18.47,18.48,18.46,18.47,89517.51163360274,6.8869,6.8906,6.8832,6.8869,89517.5116
2010-01-22 13:00:00,18.48,18.51,18.47,18.48,184055.8412931668,6.8906,6.9018,6.8869,6.8906,184055.8413
2010-01-22 13:05:00,18.48,18.49,18.47,18.47,97599.804065638,6.8906,6.8944,6.8869,6.8869,97599.8041
2010-01-22 13:10:00,18.47,18.5,18.47,18.49,53881.949546901786,6.8869,6.8981,6.8869,6.8944,53881.9495
2010-01-22 13:15:00,18.49,18.51,18.47,18.5,98946.85280431056,6.8944,6.9018,6.8869,6.8981,98946.8528
2010-01-22 13:20:00,18.5,18.52,18.49,18.5,64046.04457506735,6.8981,6.9056,6.8944,6.8981,64046.0446
2010-01-22 13:25:00,18.49,18.5,18.46,18.46,123928.48395787412,6.8944,6.8981,6.8832,6.8832,123928.484
2010-01-22 13:30:00,18.46,18.51,18.46,18.51,132378.15331863824,6.8832,6.9018,6.8832,6.9018,132378.1533
2010-01-22 13:35:00,18.51,18.54,18.5,18.5,206955.66985060004,6.9018,6.913,6.8981,6.8981,206955.6699
2010-01-22 13:40:00,18.5,18.5,18.48,18.49,256551.55522899827,6.8981,6.8981,6.8906,6.8944,256551.5552
2010-01-22 13:45:00,18.49,18.5,18.43,18.46,100906.19642419789,6.8944,6.8981,6.872,6.8832,100906.1964
2010-01-22 13:50:00,18.46,18.47,18.44,18.44,65270.63433749694,6.8832,6.8869,6.8757,6.8757,65270.6343
2010-01-22 13:55:00,18.44,18.46,18.41,18.44,101763.4092578986,6.8757,6.8832,6.8645,6.8757,101763.4093
2010-01-22 14:00:00,18.44,18.5,18.44,18.47,77026.69605682096,6.8757,6.8981,6.8757,6.8869,77026.6961
2010-01-22 14:05:00,18.46,18.47,18.44,18.45,60494.73426402155,6.8832,6.8869,6.8757,6.8795,60494.7343
2010-01-22 14:10:00,18.45,18.49,18.41,18.48,143644.37913299043,6.8795,6.8944,6.8645,6.8906,143644.3791
2010-01-22 14:15:00,18.48,18.49,18.45,18.47,108498.65295126132,6.8906,6.8944,6.8795,6.8869,108498.653
2010-01-22 14:20:00,18.46,18.48,18.45,18.48,156747.489590987,6.8832,6.8906,6.8795,6.8906,156747.4896
2010-01-22 14:25:00,18.48,18.5,18.46,18.47,78741.12172422238,6.8906,6.8981,6.8832,6.8869,78741.1217
2010-01-22 14:30:00,18.48,18.48,18.44,18.45,146460.93558657847,6.8906,6.8906,6.8757,6.8795,146460.9356
2010-01-22 14:35:00,18.46,18.47,18.42,18.43,119519.9608131276,6.8832,6.8869,6.8683,6.872,119519.9608
2010-01-22 14:40:00,18.42,18.42,18.37,18.42,93681.11682586333,6.8683,6.8683,6.8496,6.8683,93681.1168
2010-01-22 14:45:00,18.43,18.43,18.37,18.37,74332.59857947587,6.872,6.872,6.8496,6.8496,74332.5986
2010-01-22 14:50:00,18.37,18.39,18.36,18.36,94415.87068332107,6.8496,6.8571,6.8459,6.8459,94415.8707
2010-01-22 14:55:00,18.37,18.37,18.3,18.31,132500.6122948812,6.8496,6.8496,6.8235,6.8273,132500.6123
2010-01-22 15:00:00,18.31,18.34,18.29,18.34,256184.17830026936,6.8273,6.8384,6.8198,6.8384,256184.1783
2010-01-22 15:05:00,18.34,18.36,18.28,18.31,285084.4966936076,6.8384,6.8459,6.8161,6.8273,285084.4967
2010-01-22 15:10:00,18.31,18.34,18.25,18.32,379745.2853294146,6.8273,6.8384,6.8049,6.831,379745.2853
2010-01-22 15:15:00,18.32,18.33,18.26,18.28,327700.22042615723,6.831,6.8347,6.8086,6.8161,327700.2204
2010-01-22 15:20:00,18.29,18.31,18.24,18.24,440852.31447465095,6.8198,6.8273,6.8012,6.8012,440852.3145
2010-01-22 15:25:00,18.24,18.25,18.21,18.25,253122.70389419544,6.8012,6.8049,6.79,6.8049,253122.7039
2010-01-22 15:30:00,18.25,18.27,18.23,18.23,145236.3458241489,6.8049,6.8123,6.7974,6.7974,145236.3458
2010-01-22 15:35:00,18.24,18.25,18.19,18.2,236590.74210139603,6.8012,6.8049,6.7825,6.7862,236590.7421
2010-01-22 15:40:00,18.2,18.21,18.16,18.17,298187.6071516042,6.7862,6.79,6.7713,6.7751,298187.6072
2010-01-22 15:45:00,18.16,18.17,18.06,18.09,539799.1672789615,6.7713,6.7751,6.734,6.7452,539799.1673
2010-01-22 15:50:00,18.09,18.09,18.05,18.08,622214.0582904726,6.7452,6.7452,6.7303,6.7415,622214.0583
2010-01-22 15:55:00,18.08,18.08,18.03,18.06,1135562.0867009552,6.7415,6.7415,6.7229,6.734,1135562.0867
2010-01-25 09:30:00,18.37,18.49,18.28,18.48,251530.73720303696,6.8496,6.8944,6.8161,6.8906,251530.7372
2010-01-25 09:35:00,18.47,18.68,18.47,18.63,299044.8199853049,6.8869,6.9652,6.8869,6.9466,299044.82
2010-01-25 09:40:00,18.63,18.67,18.57,18.61,198261.08253735,6.9466,6.9615,6.9242,6.9391,198261.0825
2010-01-25 09:45:00,18.6,18.66,18.59,18.63,163727.65123683563,6.9354,6.9578,6.9317,6.9466,163727.6512
2010-01-25 09:50:00,18.63,18.65,18.56,18.57,174748.95909870192,6.9466,6.954,6.9205,6.9242,174748.9591
2010-01-25 09:55:00,18.56,18.56,18.48,18.5,104212.58878275775,6.9205,6.9205,6.8906,6.8981,104212.5888
2010-01-25 10:00:00,18.5,18.56,18.46,18.51,228018.6137643889,6.8981,6.9205,6.8832,6.9018,228018.6138
2010-01-25 10:05:00,18.5,18.51,18.4,18.44,144379.13299044818,6.8981,6.9018,6.8608,6.8757,144379.133
2010-01-25 10:10:00,18.43,18.43,18.35,18.37,118295.371050698,6.872,6.872,6.8422,6.8496,118295.3711
2010-01-25 10:15:00,18.37,18.46,18.36,18.46,101885.86823414156,6.8496,6.8832,6.8459,6.8832,101885.8682
2010-01-25 10:20:00,18.46,18.47,18.41,18.45,118907.6659319128,6.8832,6.8869,6.8645,6.8795,118907.6659
2010-01-25 10:25:00,18.45,18.46,18.41,18.41,91721.773205976,6.8795,6.8832,6.8645,6.8645,91721.7732
2010-01-25 10:30:00,18.41,18.46,18.37,18.45,145848.64070536368,6.8645,6.8832,6.8496,6.8795,145848.6407
2010-01-25 10:35:00,18.44,18.47,18.39,18.46,153930.93313739897,6.8757,6.8869,6.8571,6.8832,153930.9331
2010-01-25 10:40:00,18.46,18.47,18.43,18.43,86823.41415625764,6.8832,6.8869,6.872,6.872,86823.4142
2010-01-25 10:45:00,18.43,18.45,18.42,18.44,58535.39064413421,6.872,6.8795,6.8683,6.8757,58535.3906
2010-01-25 10:50:00,18.44,18.53,18.44,18.53,138501.10213078617,6.8757,6.9093,6.8757,6.9093,138501.1021
2010-01-25 10:55:00,18.54,18.54,18.51,18.54,143889.29708547634,6.913,6.913,6.9018,6.913,143889.2971
2010-01-25 11:00:00,18.54,18.55,18.52,18.52,112662.25814352192,6.913,6.9167,6.9056,6.9056,112662.2581
2010-01-25 11:05:00,18.52,18.53,18.47,18.53,153808.474161156,6.9056,6.9093,6.8869,6.9093,153808.4742
2010-01-25 11:10:00,18.52,18.54,18.5,18.5,104947.34264021552,6.9056,6.913,6.8981,6.8981,104947.3426
2010-01-25 11:15:00,18.5,18.57,18.5,18.56,105682.09649767326,6.8981,6.9242,6.8981,6.9205,105682.0965
2010-01-25 11:20:00,18.57,18.62,18.56,18.59,135194.70977222628,6.9242,6.9428,6.9205,6.9317,135194.7098
2010-01-25 11:25:00,18.59,18.62,18.58,18.61,109968.16066617682,6.9317,6.9428,6.9279,6.9391,109968.1607
2010-01-25 11:30:00,18.6,18.61,18.58,18.58,71638.50110213079,6.9354,6.9391,6.9279,6.9279,71638.5011
2010-01-25 11:35:00,18.58,18.59,18.45,18.46,111560.12735733528,6.9279,6.9317,6.8795,6.8832,111560.1274
2010-01-25 11:40:00,18.46,18.5,18.46,18.47,58657.84962037717,6.8832,6.8981,6.8832,6.8869,58657.8496
2010-01-25 11:45:00,18.47,18.5,18.46,18.5,53269.65466568699,6.8869,6.8981,6.8832,6.8981,53269.6547
2010-01-25 11:50:00,18.5,18.58,18.49,18.56,78251.28581925055,6.8981,6.9279,6.8944,6.9205,78251.2858
2010-01-25 11:55:00,18.56,18.58,18.48,18.49,93681.11682586333,6.9205,6.9279,6.8906,6.8944,93681.1168
2010-01-25 12:00:00,18.49,18.54,18.49,18.53,53881.949546901786,6.8944,6.913,6.8944,6.9093,53881.9495
2010-01-25 12:05:00,18.54,18.54,18.51,18.52,141929.95346558903,6.913,6.913,6.9018,6.9056,141929.9535
2010-01-25 12:10:00,18.52,18.53,18.46,18.49,183810.9233406809,6.9056,6.9093,6.8832,6.8944,183810.9233
2010-01-25 12:15:00,18.5,18.5,18.45,18.49,110825.37349987752,6.8981,6.8981,6.8795,6.8944,110825.3735
2010-01-25 12:20:00,18.5,18.54,18.5,18.54,52412.44183198628,6.8981,6.913,6.8981,6.913,52412.4418
2010-01-25 12:25:00,18.55,18.56,18.47,18.47,63556.20867009551,6.9167,6.9205,6.8869,6.8869,63556.2087
2010-01-25 12:30:00,18.47,18.49,18.46,18.46,47759.000734753856,6.8869,6.8944,6.8832,6.8832,47759.0007
2010-01-25 12:35:00,18.46,18.51,18.46,18.51,32329.16972814107,6.8832,6.9018,6.8832,6.9018,32329.1697
2010-01-25 12:40:00,18.5,18.55,18.5,18.54,63433.74969385256,6.8981,6.9167,6.8981,6.913,63433.7497
2010-01-25 12:45:00,18.54,18.55,18.5,18.54,45064.90325740876,6.913,6.9167,6.8981,6.913,45064.9033
2010-01-25 12:50:00,18.54,18.54,18.48,18.5,45187.36223365172,6.913,6.913,6.8906,6.8981,45187.3622
2010-01-25 12:55:00,18.5,18.52,18.5,18.5,47881.45971099681,6.8981,6.9056,6.8981,6.8981,47881.4597
2010-01-25 13:00:00,18.5,18.53,18.49,18.52,63923.58559882439,6.8981,6.9093,6.8944,6.9056,63923.5856
2010-01-25 13:05:00,18.52,18.53,18.46,18.48,82537.3499877541,6.9056,6.9093,6.8832,6.8906,82537.35
2010-01-25 13:10:00,18.48,18.49,18.46,18.49,57310.80088170463,6.8906,6.8944,6.8832,6.8944,57310.8009
2010-01-25 13:15:00,18.48,18.49,18.46,18.46,62698.9958363948,6.8906,6.8944,6.8832,6.8832,62698.9958
2010-01-25 13:20:00,18.46,18.54,18.46,18.54,51800.14695077149,6.8832,6.913,6.8832,6.913,51800.147
2010-01-25 13:25:00,18.54,18.57,18.54,18.56,93436.1988733774,6.913,6.9242,6.913,6.9205,93436.1989
2010-01-25 13:30:00,18.56,18.57,18.52,18.53,158951.75116336026,6.9205,6.9242,6.9056,6.9093,158951.7512
2010-01-25 13:35:00,18.54,18.54,18.5,18.53,49228.50844966936,6.913,6.913,6.8981,6.9093,49228.5084
2010-01-25 13:40:00,18.53,18.54,18.5,18.54,46167.03404359539,6.9093,6.913,6.8981,6.913,46167.034
2010-01-25 13:45:00,18.54,18.55,18.52,18.55,58290.47269164829,6.913,6.9167,6.9056,6.9167,58290.4727
2010-01-25 13:50:00,18.55,18.55,18.51,18.52,40166.54420769042,6.9167,6.9167,6.9018,6.9056,40166.5442
2010-01-25 13:55:00,18.52,18.54,18.52,18.54,95395.54249326474,6.9056,6.913,6.9056,6.913,95395.5425
2010-01-25 14:00:00,18.54,18.56,18.54,18.54,39309.33137398971,6.913,6.9205,6.913,6.913,39309.3314
2010-01-25 14:05:00,18.54,18.55,18.53,18.54,39186.87239774675,6.913,6.9167,6.9093,6.913,39186.8724
2010-01-25 14:10:00,18.54,18.55,18.53,18.54,73230.46779328924,6.913,6.9167,6.9093,6.913,73230.4678
2010-01-25 14:15:00,18.54,18.55,18.53,18.54,48616.213568454565,6.913,6.9167,6.9093,6.913,48616.2136
2010-01-25 14:20:00,18.54,18.54,18.53,18.54,36492.77492040167,6.913,6.913,6.9093,6.913,36492.7749
2010-01-25 14:25:00,18.54,18.59,18.54,18.59,89517.51163360274,6.913,6.9317,6.913,6.9317,89517.5116
2010-01-25 14:30:00,18.59,18.59,18.58,18.59,86823.41415625764,6.9317,6.9317,6.9279,6.9317,86823.4142
2010-01-25 14:35:00,18.59,18.59,18.55,18.57,59637.52143032084,6.9317,6.9317,6.9167,6.9242,59637.5214
2010-01-25 14:40:00,18.56,18.6,18.56,18.59,44207.69042370805,6.9205,6.9354,6.9205,6.9317,44207.6904
2010-01-25 14:45:00,18.59,18.63,18.59,18.62,191648.29782023025,6.9317,6.9466,6.9317,6.9428,191648.2978
2010-01-25 14:50:00,18.62,18.64,18.62,18.63,58045.55473916238,6.9428,6.9503,6.9428,6.9466,58045.5547
2010-01-25 14:55:00,18.63,18.66,18.63,18.66,103110.45799657116,6.9466,6.9578,6.9466,6.9578,103110.458
2010-01-25 15:00:00,18.66,18.66,18.61,18.62,93191.2809208915,6.9578,6.9578,6.9391,6.9428,93191.2809
2010-01-25 15:05:00,18.62,18.62,18.59,18.59,49595.88537839824,6.9428,6.9428,6.9317,6.9317,49595.8854
2010-01-25 15:10:00,18.59,18.6,18.55,18.56,97967.18099436688,6.9317,6.9354,6.9167,6.9205,97967.181
2010-01-25 15:15:00,18.55,18.59,18.55,18.58,63556.20867009551,6.9167,6.9317,6.9167,6.9279,63556.2087
2010-01-25 15:20:00,18.58,18.59,18.56,18.58,74944.89346069067,6.9279,6.9317,6.9205,6.9279,74944.8935
2010-01-25 15:25:00,18.57,18.59,18.56,18.59,83149.64486896888,6.9242,6.9317,6.9205,6.9317,83149.6449
2010-01-25 15:30:00,18.59,18.59,18.58,18.59,79598.3345579231,6.9317,6.9317,6.9279,6.9317,79598.3346
2010-01-25 15:35:00,18.59,18.61,18.59,18.6,96865.05020818026,6.9317,6.9391,6.9317,6.9354,96865.0502
2010-01-25 15:40:00,18.6,18.61,18.54,18.55,152338.9664462405,6.9354,6.9391,6.913,6.9167,152338.9664
2010-01-25 15:45:00,18.54,18.56,18.54,18.54,160053.8819495469,6.913,6.9205,6.913,6.913,160053.8819
2010-01-25 15:50:00,18.54,18.54,18.5,18.5,174381.58216997306,6.913,6.913,6.8981,6.8981,174381.5822
2010-01-25 15:55:00,18.5,18.55,18.5,18.54,519470.9772226304,6.8981,6.9167,6.8981,6.913,519470.9772
2010-01-26 09:30:00,17.79,18.37,17.79,18.34,133847.66103355374,6.6334,6.8496,6.6334,6.8384,133847.661
2010-01-26 09:35:00,18.34,18.39,18.27,18.37,97967.18099436688,6.8384,6.8571,6.8123,6.8496,97967.181
2010-01-26 09:40:00,18.38,18.45,18.35,18.43,136541.75851089883,6.8534,6.8795,6.8422,6.872,136541.7585
2010-01-26 09:45:00,18.44,18.49,18.41,18.42,201934.85182463872,6.8757,6.8944,6.8645,6.8683,201934.8518
2010-01-26 09:50:00,18.42,18.43,18.37,18.38,200832.7210384521,6.8683,6.872,6.8496,6.8534,200832.721
2010-01-26 09:55:00,18.38,18.38,18.27,18.3,164829.78202302227,6.8534,6.8534,6.8123,6.8235,164829.782
2010-01-26 10:00:00,18.31,18.36,18.27,18.31,497183.44354641193,6.8273,6.8459,6.8123,6.8273,497183.4435
2010-01-26 10:05:00,18.31,18.37,18.27,18.31,529145.2363458241,6.8273,6.8496,6.8123,6.8273,529145.2363
2010-01-26 10:10:00,18.3,18.33,18.28,18.33,185647.80798432525,6.8235,6.8347,6.8161,6.8347,185647.808
2010-01-26 10:15:00,18.32,18.34,18.29,18.33,149644.8689688954,6.831,6.8384,6.8198,6.8347,149644.869
2010-01-26 10:20:00,18.32,18.34,18.28,18.28,254714.6705853539,6.831,6.8384,6.8161,6.8161,254714.6706
2010-01-26 10:25:00,18.28,18.29,18.21,18.23,128214.54812637766,6.8161,6.8198,6.79,6.7974,128214.5481
2010-01-26 10:30:00,18.23,18.23,18.18,18.18,99314.22973303942,6.7974,6.7974,6.7788,6.7788,99314.2297
2010-01-26 10:35:00,18.18,18.19,18.1,18.1,259368.1116825863,6.7788,6.7825,6.749,6.749,259368.1117
2010-01-26 10:40:00,18.11,18.13,18.1,18.13,77149.15503306391,6.7527,6.7601,6.749,6.7601,77149.155
2010-01-26 10:45:00,18.13,18.16,18.11,18.14,189076.65931912808,6.7601,6.7713,6.7527,6.7639,189076.6593
2010-01-26 10:50:00,18.14,18.18,18.13,18.16,156625.03061474406,6.7639,6.7788,6.7601,6.7713,156625.0306
2010-01-26 10:55:00,18.16,18.17,18.11,18.17,120377.1736468283,6.7713,6.7751,6.7527,6.7751,120377.1736
2010-01-26 11:00:00,18.17,18.2,18.14,18.2,93926.03477834925,6.7751,6.7862,6.7639,6.7862,93926.0348
2010-01-26 11:05:00,18.2,18.29,18.19,18.28,162380.6024981631,6.7862,6.8198,6.7825,6.8161,162380.6025
2010-01-26 11:10:00,18.28,18.28,18.23,18.28,87435.70903747244,6.8161,6.8161,6.7974,6.8161,87435.709
2010-01-26 11:15:00,18.28,18.29,18.26,18.26,72618.17291207446,6.8161,6.8198,6.8086,6.8086,72618.1729
2010-01-26 11:20:00,18.26,18.29,18.26,18.29,55473.91623806024,6.8086,6.8198,6.8086,6.8198,55473.9162
2010-01-26 11:25:00,18.28,18.34,18.28,18.3,186749.93877051183,6.8161,6.8384,6.8161,6.8235,186749.9388
2010-01-26 11:30:00,18.3,18.32,18.28,18.28,161523.3896644624,6.8235,6.831,6.8161,6.8161,161523.3897
2010-01-26 11:35:00,18.28,18.36,18.28,18.32,187729.6105804556,6.8161,6.8459,6.8161,6.831,187729.6106
2010-01-26 11:40:00,18.32,18.32,18.26,18.26,114499.14278716627,6.831,6.831,6.8086,6.8086,114499.1428
2010-01-26 11:45:00,18.25,18.3,18.25,18.29,95640.46044575066,6.8049,6.8235,6.8049,6.8198,95640.4604
2010-01-26 11:50:00,18.28,18.34,18.28,18.32,157359.7844722018,6.8161,6.8384,6.8161,6.831,157359.7845
2010-01-26 11:55:00,18.32,18.33,18.29,18.29,103600.29390154296,6.831,6.8347,6.8198,6.8198,103600.2939
2010-01-26 12:00:00,18.3,18.32,18.28,18.31,76414.40117560617,6.8235,6.831,6.8161,6.8273,76414.4012
2010-01-26 12:05:00,18.31,18.35,18.31,18.32,54739.162380602495,6.8273,6.8422,6.8273,6.831,54739.1624
2010-01-26 12:10:00,18.32,18.37,18.32,18.36,50085.72128337007,6.831,6.8496,6.831,6.8459,50085.7213
2010-01-26 12:15:00,18.37,18.37,18.34,18.34,20573.10800881705,6.8496,6.8496,6.8384,6.8384,20573.108
2010-01-26 12:20:00,18.35,18.37,18.34,18.37,57310.80088170463,6.8422,6.8496,6.8384,6.8496,57310.8009
2010-01-26 12:25:00,18.37,18.38,18.36,18.37,106661.76830761692,6.8496,6.8534,6.8459,6.8496,106661.7683
2010-01-26 12:30:00,18.37,18.4,18.33,18.33,183076.16948322312,6.8496,6.8608,6.8347,6.8347,183076.1695
2010-01-26 12:35:00,18.33,18.4,18.32,18.38,93436.1988733774,6.8347,6.8608,6.831,6.8534,93436.1989
2010-01-26 12:40:00,18.37,18.42,18.37,18.39,128092.08915013468,6.8496,6.8683,6.8496,6.8571,128092.0892
2010-01-26 12:45:00,18.38,18.41,18.38,18.39,47269.16482978202,6.8534,6.8645,6.8534,6.8571,47269.1648
2010-01-26 12:50:00,18.39,18.4,18.38,18.39,52045.06490325741,6.8571,6.8608,6.8534,6.8571,52045.0649
2010-01-26 12:55:00,18.38,18.39,18.37,18.37,13592.946362968403,6.8534,6.8571,6.8496,6.8496,13592.9464
2010-01-26 13:00:00,18.37,18.37,18.31,18.31,40901.29806514817,6.8496,6.8496,6.8273,6.8273,40901.2981
2010-01-26 13:05:00,18.31,18.33,18.31,18.32,51187.85206955669,6.8273,6.8347,6.8273,6.831,51187.8521
2010-01-26 13:10:00,18.32,18.35,18.32,18.34,46779.32892481019,6.831,6.8422,6.831,6.8384,46779.3289
2010-01-26 13:15:00,18.33,18.36,18.33,18.34,106539.30933137398,6.8347,6.8459,6.8347,6.8384,106539.3093
2010-01-26 13:20:00,18.34,18.36,18.33,18.34,98579.47587558167,6.8384,6.8459,6.8347,6.8384,98579.4759
2010-01-26 13:25:00,18.35,18.35,18.33,18.34,132867.9892236101,6.8422,6.8422,6.8347,6.8384,132867.9892
2010-01-26 13:30:00,18.35,18.35,18.31,18.32,63556.20867009551,6.8422,6.8422,6.8273,6.831,63556.2087
2010-01-26 13:35:00,18.32,18.33,18.31,18.32,52412.44183198628,6.831,6.8347,6.8273,6.831,52412.4418
2010-01-26 13:40:00,18.32,18.34,18.32,18.33,100048.98359049716,6.831,6.8384,6.831,6.8347,100048.9836
2010-01-26 13:45:00,18.33,18.36,18.32,18.36,96865.05020818026,6.8347,6.8459,6.831,6.8459,96865.0502
2010-01-26 13:50:00,18.36,18.38,18.35,18.38,93436.1988733774,6.8459,6.8534,6.8422,6.8534,93436.1989
2010-01-26 13:55:00,18.37,18.42,18.37,18.42,142419.78937056084,6.8496,6.8683,6.8496,6.8683,142419.7894
2010-01-26 14:00:00,18.42,18.46,18.42,18.42,125275.53269654664,6.8683,6.8832,6.8683,6.8683,125275.5327
2010-01-26 14:05:00,18.41,18.42,18.41,18.41,28900.318393338228,6.8645,6.8683,6.8645,6.8645,28900.3184
2010-01-26 14:10:00,18.41,18.42,18.41,18.41,98212.0989468528,6.8645,6.8683,6.8645,6.8645,98212.0989
2010-01-26 14:15:00,18.41,18.43,18.39,18.4,103967.67083027185,6.8645,6.872,6.8571,6.8608,103967.6708
2010-01-26 14:20:00,18.4,18.43,18.4,18.42,101763.4092578986,6.8608,6.872,6.8608,6.8683,101763.4093
2010-01-26 14:25:00,18.42,18.43,18.35,18.35,33308.84153808474,6.8683,6.872,6.8422,6.8422,33308.8415
2010-01-26 14:30:00,18.34,18.35,18.32,18.34,42738.18270879255,6.8384,6.8422,6.831,6.8384,42738.1827
2010-01-26 14:35:00,18.34,18.37,18.34,18.34,133112.907176096,6.8384,6.8496,6.8384,6.8384,133112.9072
2010-01-26 14:40:00,18.35,18.37,18.34,18.36,66862.6010286554,6.8422,6.8496,6.8384,6.8459,66862.601
2010-01-26 14:45:00,18.37,18.37,18.33,18.33,55596.3752143032,6.8496,6.8496,6.8347,6.8347,55596.3752
2010-01-26 14:50:00,18.33,18.35,18.32,18.32,62821.45481263776,6.8347,6.8422,6.831,6.831,62821.4548
2010-01-26 14:55:00,18.34,18.35,18.32,18.34,55106.53930933137,6.8384,6.8422,6.831,6.8384,55106.5393
2010-01-26 15:00:00,18.33,18.37,18.33,18.36,70291.45236345823,6.8347,6.8496,6.8347,6.8459,70291.4524
2010-01-26 15:05:00,18.37,18.37,18.32,18.32,80700.46534410972,6.8496,6.8496,6.831,6.831,80700.4653
2010-01-26 15:10:00,18.32,18.33,18.28,18.29,85598.82439382806,6.831,6.8347,6.8161,6.8198,85598.8244
2010-01-26 15:15:00,18.29,18.32,18.28,18.32,149522.40999265245,6.8198,6.831,6.8161,6.831,149522.41
2010-01-26 15:20:00,18.33,18.33,18.25,18.25,134459.95591476854,6.8347,6.8347,6.8049,6.8049,134459.9559
2010-01-26 15:25:00,18.25,18.27,18.23,18.25,151849.13054126868,6.8049,6.8123,6.7974,6.8049,151849.1305
2010-01-26 15:30:00,18.25,18.28,18.19,18.2,166299.28973793777,6.8049,6.8161,6.7825,6.7862,166299.2897
2010-01-26 15:35:00,18.2,18.22,18.19,18.21,84741.61156012735,6.7862,6.7937,6.7825,6.79,84741.6116
2010-01-26 15:40:00,18.21,18.21,18.11,18.11,238060.24981631152,6.79,6.79,6.7527,6.7527,238060.2498
2010-01-26 15:45:00,18.11,18.14,18.09,18.14,209894.68528043103,6.7527,6.7639,6.7452,6.7639,209894.6853
2010-01-26 15:50:00,18.14,18.16,18.11,18.14,419299.5346558903,6.7639,6.7713,6.7527,6.7639,419299.5347
2010-01-26 15:55:00,18.14,18.15,18.12,18.13,436198.87337741855,6.7639,6.7676,6.7564,6.7601,436198.8734
2010-01-27 09:30:00,18.12,18.19,18.03,18.11,103600.29390154296,6.7564,6.7825,6.7229,6.7527,103600.2939
2010-01-27 09:35:00,18.11,18.19,18.07,18.18,54371.78545187362,6.7527,6.7825,6.7378,6.7788,54371.7855
2010-01-27 09:40:00,18.17,18.18,18.0,18.05,93558.65784962036,6.7751,6.7788,6.7117,6.7303,93558.6578
2010-01-27 09:45:00,18.06,18.09,18.01,18.08,74210.1396032329,6.734,6.7452,6.7154,6.7415,74210.1396
2010-01-27 09:50:00,18.09,18.1,17.95,18.0,170830.27185892724,6.7452,6.749,6.693,6.7117,170830.2719
2010-01-27 09:55:00,18.01,18.01,17.93,17.95,61596.86505020817,6.7154,6.7154,6.6856,6.693,61596.8651
2010-01-27 10:00:00,17.94,17.97,17.9,17.92,114131.7658584374,6.6893,6.7005,6.6744,6.6818,114131.7659
2010-01-27 10:05:00,17.92,17.92,17.86,17.91,76536.86015184912,6.6818,6.6818,6.6595,6.6781,76536.8602
2010-01-27 10:10:00,17.91,17.94,17.82,17.86,112172.42223855008,6.6781,6.6893,6.6445,6.6595,112172.4222
2010-01-27 10:15:00,17.86,17.86,17.78,17.8,126989.95836394808,6.6595,6.6595,6.6296,6.6371,126989.9584
2010-01-27 10:20:00,17.81,17.83,17.79,17.83,100171.44256674014,6.6408,6.6483,6.6334,6.6483,100171.4426
2010-01-27 10:25:00,17.82,17.88,17.82,17.88,128337.0071026206,6.6445,6.6669,6.6445,6.6669,128337.0071
2010-01-27 10:30:00,17.88,17.93,17.79,17.79,163360.27430810675,6.6669,6.6856,6.6334,6.6334,163360.2743
2010-01-27 10:35:00,17.79,17.83,17.72,17.72,93681.11682586333,6.6334,6.6483,6.6073,6.6073,93681.1168
2010-01-27 10:40:00,17.71,17.74,17.66,17.72,72250.79598334557,6.6035,6.6147,6.5849,6.6073,72250.796
2010-01-27 10:45:00,17.72,17.75,17.7,17.7,68944.40362478569,6.6073,6.6184,6.5998,6.5998,68944.4036
2010-01-27 10:50:00,17.7,17.74,17.68,17.7,69924.07543472936,6.5998,6.6147,6.5923,6.5998,69924.0754
2010-01-27 10:55:00,17.7,17.82,17.7,17.8,79475.87558168013,6.5998,6.6445,6.5998,6.6371,79475.8756
2010-01-27 11:00:00,17.8,17.82,17.78,17.79,36125.397991672784,6.6371,6.6445,6.6296,6.6334,36125.398
2010-01-27 11:05:00,17.79,17.81,17.79,17.81,32206.71075189811,6.6334,6.6408,6.6334,6.6408,32206.7108
2010-01-27 11:10:00,17.79,17.8,17.74,17.74,34288.513348028406,6.6334,6.6371,6.6147,6.6147,34288.5133
2010-01-27 11:15:00,17.74,17.79,17.73,17.79,48126.37766348273,6.6147,6.6334,6.611,6.6334,48126.3777
2010-01-27 11:20:00,17.79,17.8,17.74,17.76,55351.45726181729,6.6334,6.6371,6.6147,6.6222,55351.4573
2010-01-27 11:25:00,17.76,17.79,17.76,17.79,49228.50844966936,6.6222,6.6334,6.6222,6.6334,49228.5084
2010-01-27 11:30:00,17.79,17.81,17.77,17.79,59270.14450159196,6.6334,6.6408,6.6259,6.6334,59270.1445
2010-01-27 11:35:00,17.79,17.81,17.77,17.8,130663.72765123684,6.6334,6.6408,6.6259,6.6371,130663.7277
2010-01-27 11:40:00,17.8,17.85,17.79,17.83,49718.3443546412,6.6371,6.6557,6.6334,6.6483,49718.3444
2010-01-27 11:45:00,17.84,17.85,17.83,17.85,88905.21675238795,6.652,6.6557,6.6483,6.6557,88905.2168
2010-01-27 11:50:00,17.85,17.89,17.84,17.89,78373.7447954935,6.6557,6.6706,6.652,6.6706,78373.7448
2010-01-27 11:55:00,17.89,17.9,17.84,17.87,106539.30933137398,6.6706,6.6744,6.652,6.6632,106539.3093
2010-01-27 12:00:00,17.86,17.86,17.83,17.84,29879.990203281897,6.6595,6.6595,6.6483,6.652,29879.9902
2010-01-27 12:05:00,17.83,17.86,17.82,17.82,59515.06245407788,6.6483,6.6595,6.6445,6.6445,59515.0625
2010-01-27 12:10:00,17.82,17.82,17.79,17.79,54126.8674993877,6.6445,6.6445,6.6334,6.6334,54126.8675
2010-01-27 12:15:00,17.79,17.79,17.77,17.78,55718.83419054616,6.6334,6.6334,6.6259,6.6296,55718.8342
2010-01-27 12:20:00,17.77,17.8,17.77,17.79,53514.57261817291,6.6259,6.6371,6.6259,6.6334,53514.5726
2010-01-27 12:25:00,17.79,17.84,17.79,17.82,108131.27602253245,6.6334,6.652,6.6334,6.6445,108131.276
2010-01-27 12:30:00,17.83,17.83,17.8,17.8,55351.45726181729,6.6483,6.6483,6.6371,6.6371,55351.4573
2010-01-27 12:35:00,17.81,17.83,17.79,17.81,59025.226549106046,6.6408,6.6483,6.6334,6.6408,59025.2265
2010-01-27 12:40:00,17.81,17.82,17.81,17.81,18981.141317658585,6.6408,6.6445,6.6408,6.6408,18981.1413
2010-01-27 12:45:00,17.81,17.82,17.74,17.75,106416.85035513104,6.6408,6.6445,6.6147,6.6184,106416.8504
2010-01-27 12:50:00,17.75,17.76,17.7,17.71,110580.4555473916,6.6184,6.6222,6.5998,6.6035,110580.4555
2010-01-27 12:55:00,17.71,17.74,17.69,17.74,75802.10629439137,6.6035,6.6147,6.5961,6.6147,75802.1063
2010-01-27 13:00:00,17.74,17.75,17.74,17.74,41513.592946362965,6.6147,6.6184,6.6147,6.6147,41513.5929
2010-01-27 13:05:00,17.74,17.77,17.73,17.74,84986.52951261327,6.6147,6.6259,6.611,6.6147,84986.5295
2010-01-27 13:10:00,17.74,17.76,17.71,17.71,75924.56527063434,6.6147,6.6222,6.6035,6.6035,75924.5653
2010-01-27 13:15:00,17.73,17.75,17.69,17.7,139480.77394072985,6.611,6.6184,6.5961,6.5998,139480.7739
2010-01-27 13:20:00,17.7,17.71,17.65,17.65,46044.57506735243,6.5998,6.6035,6.5812,6.5812,46044.5751
2010-01-27 13:25:00,17.66,17.68,17.62,17.65,70413.9113397012,6.5849,6.5923,6.57,6.5812,70413.9113
2010-01-27 13:30:00,17.64,17.69,17.63,17.69,61351.94709772226,6.5774,6.5961,6.5737,6.5961,61351.9471
2010-01-27 13:35:00,17.69,17.7,17.66,17.7,38452.118540289,6.5961,6.5998,6.5849,6.5998,38452.1185
2010-01-27 13:40:00,17.69,17.7,17.68,17.7,42493.26475630664,6.5961,6.5998,6.5923,6.5998,42493.2648
2010-01-27 13:45:00,17.7,17.71,17.69,17.7,48248.83663972569,6.5998,6.6035,6.5961,6.5998,48248.8366
2010-01-27 13:50:00,17.7,17.72,17.7,17.71,80700.46534410972,6.5998,6.6073,6.5998,6.6035,80700.4653
2010-01-27 13:55:00,17.7,17.71,17.7,17.71,35145.726181729115,6.5998,6.6035,6.5998,6.6035,35145.7262
2010-01-27 14:00:00,17.71,17.74,17.7,17.73,90252.26549106048,6.6035,6.6147,6.5998,6.611,90252.2655
2010-01-27 14:05:00,17.73,17.73,17.67,17.67,98824.3938280676,6.611,6.611,6.5886,6.5886,98824.3938
2010-01-27 14:10:00,17.68,17.71,17.67,17.71,41758.51089884888,6.5923,6.6035,6.5886,6.6035,41758.5109
2010-01-27 14:15:00,17.71,17.72,17.58,17.7,131643.3994611805,6.6035,6.6073,6.5551,6.5998,131643.3995
2010-01-27 14:20:00,17.7,17.76,17.67,17.74,236468.28312515304,6.5998,6.6222,6.5886,6.6147,236468.2831
2010-01-27 14:25:00,17.74,17.77,17.7,17.74,185157.9720793534,6.6147,6.6259,6.5998,6.6147,185157.9721
2010-01-27 14:30:00,17.74,17.76,17.73,17.73,99681.6066617683,6.6147,6.6222,6.611,6.611,99681.6067
2010-01-27 14:35:00,17.73,17.82,17.73,17.81,176830.7616948322,6.611,6.6445,6.611,6.6408,176830.7617
2010-01-27 14:40:00,17.81,17.91,17.81,17.86,178177.81043350475,6.6408,6.6781,6.6408,6.6595,178177.8104
2010-01-27 14:45:00,17.85,17.87,17.79,17.79,104824.88366397256,6.6557,6.6632,6.6334,6.6334,104824.8837
2010-01-27 14:50:00,17.79,17.81,17.76,17.8,108988.48885623316,6.6334,6.6408,6.6222,6.6371,108988.4889
2010-01-27 14:55:00,17.8,17.87,17.78,17.84,127234.876316434,6.6371,6.6632,6.6296,6.652,127234.8763
2010-01-27 15:00:00,17.84,17.9,17.83,17.88,149644.8689688954,6.652,6.6744,6.6483,6.6669,149644.869
2010-01-27 15:05:00,17.88,17.88,17.79,17.82,174014.20524124417,6.6669,6.6669,6.6334,6.6445,174014.2052
2010-01-27 15:10:00,17.81,17.82,17.73,17.76,133725.2020573108,6.6408,6.6445,6.611,6.6222,133725.2021
2010-01-27 15:15:00,17.76,17.79,17.74,17.76,153686.01518491303,6.6222,6.6334,6.6147,6.6222,153686.0152
2010-01-27 15:20:00,17.76,17.84,17.76,17.8,163360.27430810675,6.6222,6.652,6.6222,6.6371,163360.2743
2010-01-27 15:25:00,17.8,17.88,17.79,17.87,124540.77883908887,6.6371,6.6669,6.6334,6.6632,124540.7788
2010-01-27 15:30:00,17.87,17.93,17.85,17.9,125520.45064903256,6.6632,6.6856,6.6557,6.6744,125520.4506
2010-01-27 15:35:00,17.9,17.98,17.88,17.97,164462.4050942934,6.6744,6.7042,6.6669,6.7005,164462.4051
2010-01-27 15:40:00,17.96,18.0,17.96,17.96,181239.2848395788,6.6968,6.7117,6.6968,6.6968,181239.2848
2010-01-27 15:45:00,17.96,17.97,17.93,17.96,234876.3164339946,6.6968,6.7005,6.6856,6.6968,234876.3164
2010-01-27 15:50:00,17.96,17.97,17.93,17.94,232182.2189566495,6.6968,6.7005,6.6856,6.6893,232182.219
2010-01-27 15:55:00,17.94,17.97,17.93,17.97,285329.4146460936,6.6893,6.7005,6.6856,6.7005,285329.4146
2010-01-28 09:30:00,18.1,18.32,18.06,18.16,135807.00465344108,6.749,6.831,6.734,6.7713,135807.0047
2010-01-28 09:35:00,18.15,18.22,18.05,18.06,111927.50428606416,6.7676,6.7937,6.7303,6.734,111927.5043
2010-01-28 09:40:00,18.06,18.09,18.02,18.05,239897.1344599559,6.734,6.7452,6.7191,6.7303,239897.1345
2010-01-28 09:45:00,18.04,18.1,18.03,18.06,175606.17193240262,6.7266,6.749,6.7229,6.734,175606.1719
2010-01-28 09:50:00,18.06,18.16,18.05,18.14,153686.01518491303,6.734,6.7713,6.7303,6.7639,153686.0152
2010-01-28 09:55:00,18.14,18.18,18.12,18.18,196546.6568699485,6.7639,6.7788,6.7564,6.7788,196546.6569
2010-01-28 10:00:00,18.17,18.18,18.04,18.08,145848.64070536368,6.7751,6.7788,6.7266,6.7415,145848.6407
2010-01-28 10:05:00,18.06,18.06,17.97,17.98,102743.08106784229,6.734,6.734,6.7005,6.7042,102743.0811
2010-01-28 10:10:00,17.97,18.03,17.94,18.02,138868.47905951506,6.7005,6.7229,6.6893,6.7191,138868.4791
2010-01-28 10:15:00,18.02,18.05,17.97,18.03,63801.12662258143,6.7191,6.7303,6.7005,6.7229,63801.1266
2010-01-28 10:20:00,18.03,18.08,18.03,18.06,66985.06000489835,6.7229,6.7415,6.7229,6.734,66985.06
2010-01-28 10:25:00,18.07,18.07,18.03,18.04,45554.7391623806,6.7378,6.7378,6.7229,6.7266,45554.7392
2010-01-28 10:30:00,18.04,18.05,17.98,18.03,46656.869948567226,6.7266,6.7303,6.7042,6.7229,46656.8699
2010-01-28 10:35:00,18.02,18.06,18.02,18.05,51432.77002204261,6.7191,6.734,6.7191,6.7303,51432.77
2010-01-28 10:40:00,18.06,18.09,18.05,18.05,58168.01371540534,6.734,6.7452,6.7303,6.7303,58168.0137
2010-01-28 10:45:00,18.06,18.06,18.0,18.01,56086.21111927504,6.734,6.734,6.7117,6.7154,56086.2111
2010-01-28 10:50:00,18.01,18.03,17.97,17.98,92456.52706343374,6.7154,6.7229,6.7005,6.7042,92456.5271
2010-01-28 10:55:00,17.98,18.01,17.97,18.01,86945.87313250061,6.7042,6.7154,6.7005,6.7154,86945.8731
2010-01-28 11:00:00,18.0,18.03,17.92,17.92,138378.6431545432,6.7117,6.7229,6.6818,6.6818,138378.6432
2010-01-28 11:05:00,17.92,18.0,17.92,17.96,276512.3683566005,6.6818,6.7117,6.6818,6.6968,276512.3684
2010-01-28 11:10:00,17.97,18.01,17.96,18.0,107886.35807004652,6.7005,6.7154,6.6968,6.7117,107886.3581
2010-01-28 11:15:00,18.0,18.01,17.94,17.96,117070.78128826842,6.7117,6.7154,6.6893,6.6968,117070.7813
2010-01-28 11:20:00,17.96,17.97,17.9,17.92,134827.33284349742,6.6968,6.7005,6.6744,6.6818,134827.3328
2010-01-28 11:25:00,17.92,17.92,17.87,17.88,129928.97379377908,6.6818,6.6818,6.6632,6.6669,129928.9738
2010-01-28 11:30:00,17.89,17.9,17.67,17.67,304555.47391623806,6.6706,6.6744,6.5886,6.5886,304555.4739
2010-01-28 11:35:00,17.67,17.74,17.65,17.73,57678.1778104335,6.5886,6.6147,6.5812,6.611,57678.1778
2010-01-28 11:40:00,17.73,17.8,17.71,17.79,206220.9159931423,6.611,6.6371,6.6035,6.6334,206220.916
2010-01-28 11:45:00,17.8,17.88,17.77,17.82,103600.29390154296,6.6371,6.6669,6.6259,6.6445,103600.2939
2010-01-28 11:50:00,17.81,17.83,17.79,17.81,119642.41978937056,6.6408,6.6483,6.6334,6.6408,119642.4198
2010-01-28 11:55:00,17.81,17.83,17.78,17.78,66372.76512368357,6.6408,6.6483,6.6296,6.6296,66372.7651
2010-01-28 12:00:00,17.78,17.78,17.7,17.7,135072.25079598333,6.6296,6.6296,6.5998,6.5998,135072.2508
2010-01-28 12:05:00,17.71,17.73,17.7,17.72,241856.47807984325,6.6035,6.611,6.5998,6.6073,241856.4781
2010-01-28 12:10:00,17.72,17.73,17.71,17.72,201077.638990938,6.6073,6.611,6.6035,6.6073,201077.639
2010-01-28 12:15:00,17.72,17.72,17.7,17.71,64290.96252755327,6.6073,6.6073,6.5998,6.6035,64290.9625
2010-01-28 12:20:00,17.71,17.71,17.62,17.62,141562.57653686014,6.6035,6.6035,6.57,6.57,141562.5765
2010-01-28 12:25:00,17.62,17.63,17.6,17.6,42125.88782757776,6.57,6.5737,6.5625,6.5625,42125.8878
2010-01-28 12:30:00,17.61,17.61,17.6,17.61,186505.02081802595,6.5662,6.5662,6.5625,6.5662,186505.0208
2010-01-28 12:35:00,17.61,17.7,17.59,17.7,193240.26451138867,6.5662,6.5998,6.5588,6.5998,193240.2645
2010-01-28 12:40:00,17.69,17.69,17.64,17.64,113764.38892970854,6.5961,6.5961,6.5774,6.5774,113764.3889
2010-01-28 12:45:00,17.63,17.65,17.59,17.62,120622.09159931424,6.5737,6.5812,6.5588,6.57,120622.0916
2010-01-28 12:50:00,17.62,17.65,17.62,17.64,53024.73671320108,6.57,6.5812,6.57,6.5774,53024.7367
2010-01-28 12:55:00,17.64,17.66,17.63,17.65,142909.6252755327,6.5774,6.5849,6.5737,6.5812,142909.6253
2010-01-28 13:00:00,17.65,17.67,17.62,17.67,261204.9963262307,6.5812,6.5886,6.57,6.5886,261204.9963
2010-01-28 13:05:00,17.67,17.71,17.65,17.7,200097.9671809944,6.5886,6.6035,6.5812,6.5998,200097.9672
2010-01-28 13:10:00,17.71,17.73,17.65,17.66,200832.7210384521,6.6035,6.611,6.5812,6.5849,200832.721
2010-01-28 13:15:00,17.66,17.68,17.65,17.68,121601.7634092579,6.5849,6.5923,6.5812,6.5923,121601.7634
2010-01-28 13:20:00,17.68,17.71,17.67,17.7,71271.1241734019,6.5923,6.6035,6.5886,6.5998,71271.1242
2010-01-28 13:25:00,17.7,17.71,17.68,17.68,488366.3972569189,6.5998,6.6035,6.5923,6.5923,488366.3973
2010-01-28 13:30:00,17.69,17.71,17.67,17.68,78006.36786676463,6.5961,6.6035,6.5886,6.5923,78006.3679
2010-01-28 13:35:00,17.68,17.7,17.68,17.7,53637.031594415865,6.5923,6.5998,6.5923,6.5998,53637.0316
2010-01-28 13:40:00,17.7,17.71,17.68,17.7,723242.7136909135,6.5998,6.6035,6.5923,6.5998,723242.7137
2010-01-28 13:45:00,17.69,17.7,17.66,17.66,131888.3174136664,6.5961,6.5998,6.5849,6.5849,131888.3174
2010-01-28 13:50:00,17.67,17.7,17.65,17.67,209159.93142297328,6.5886,6.5998,6.5812,6.5886,209159.9314
2010-01-28 13:55:00,17.66,17.69,17.64,17.65,174259.12319373008,6.5849,6.5961,6.5774,6.5812,174259.1232
2010-01-28 14:00:00,17.65,17.68,17.64,17.67,45187.36223365172,6.5812,6.5923,6.5774,6.5886,45187.3622
2010-01-28 14:05:00,17.67,17.69,17.65,17.68,176585.8437423463,6.5886,6.5961,6.5812,6.5923,176585.8437
2010-01-28 14:10:00,17.68,17.69,17.6,17.62,102743.08106784229,6.5923,6.5961,6.5625,6.57,102743.0811
2010-01-28 14:15:00,17.62,17.65,17.58,17.61,77271.61400930688,6.57,6.5812,6.5551,6.5662,77271.614
2010-01-28 14:20:00,17.61,17.7,17.61,17.69,84496.69360764143,6.5662,6.5998,6.5662,6.5961,84496.6936
2010-01-28 14:25:00,17.7,17.7,17.66,17.67,130663.72765123684,6.5998,6.5998,6.5849,6.5886,130663.7277
2010-01-28 14:30:00,17.67,17.67,17.62,17.67,164095.02816556452,6.5886,6.5886,6.57,6.5886,164095.0282
2010-01-28 14:35:00,17.68,17.69,17.64,17.65,148297.82023022286,6.5923,6.5961,6.5774,6.5812,148297.8202
2010-01-28 14:40:00,17.66,17.7,17.64,17.69,125520.45064903256,6.5849,6.5998,6.5774,6.5961,125520.4506
2010-01-28 14:45:00,17.69,17.7,17.68,17.7,180137.1540533921,6.5961,6.5998,6.5923,6.5998,180137.1541
2010-01-28 14:50:00,17.69,17.7,17.67,17.68,234753.85745775164,6.5961,6.5998,6.5886,6.5923,234753.8575
2010-01-28 14:55:00,17.69,17.72,17.68,17.71,105069.80161645848,6.5961,6.6073,6.5923,6.6035,105069.8016
2010-01-28 15:00:00,17.7,17.75,17.69,17.75,230467.79328924807,6.5998,6.6184,6.5961,6.6184,230467.7933
2010-01-28 15:05:00,17.75,17.8,17.74,17.78,352069.556698506,6.6184,6.6371,6.6147,6.6296,352069.5567
2010-01-28 15:10:00,17.79,17.8,17.75,17.77,476365.41758510895,6.6334,6.6371,6.6184,6.6259,476365.4176
2010-01-28 15:15:00,17.77,17.8,17.76,17.78,216262.5520450649,6.6259,6.6371,6.6222,6.6296,216262.552
2010-01-28 15:20:00,17.79,17.8,17.77,17.8,181116.82586333572,6.6334,6.6371,6.6259,6.6371,181116.8259
2010-01-28 15:25:00,17.8,17.8,17.77,17.79,141929.95346558903,6.6371,6.6371,6.6259,6.6334,141929.9535
2010-01-28 15:30:00,17.79,17.81,17.78,17.8,328312.515307372,6.6334,6.6408,6.6296,6.6371,328312.5153
2010-01-28 15:35:00,17.8,17.84,17.77,17.84,190056.3311290717,6.6371,6.652,6.6259,6.652,190056.3311
2010-01-28 15:40:00,17.84,17.88,17.78,17.81,398971.3445995592,6.652,6.6669,6.6296,6.6408,398971.3446
2010-01-28 15:45:00,17.8,17.81,17.73,17.73,340558.4129316679,6.6371,6.6408,6.611,6.611,340558.4129
2010-01-28 15:50:00,17.73,17.74,17.7,17.7,352681.8515797208,6.611,6.6147,6.5998,6.5998,352681.8516
2010-01-28 15:55:00,17.7,17.74,17.68,17.71,446607.88635807,6.5998,6.6147,6.5923,6.6035,446607.8864
2010-01-29 09:30:00,17.75,17.94,17.75,17.89,186872.3977467548,6.6184,6.6893,6.6184,6.6706,186872.3977
2010-01-29 09:35:00,17.89,17.98,17.82,17.95,143277.00220426155,6.6706,6.7042,6.6445,6.693,143277.0022
2010-01-29 09:40:00,17.95,18.06,17.92,18.02,218711.73156992407,6.693,6.734,6.6818,6.7191,218711.7316
2010-01-29 09:45:00,18.01,18.07,17.97,18.02,108131.27602253245,6.7154,6.7378,6.7005,6.7191,108131.276
2010-01-29 09:50:00,18.02,18.16,18.02,18.15,155033.06392358558,6.7191,6.7713,6.7191,6.7676,155033.0639
2010-01-29 09:55:00,18.14,18.14,18.05,18.1,187484.6926279696,6.7639,6.7639,6.7303,6.749,187484.6926
2010-01-29 10:00:00,18.1,18.1,18.02,18.06,123071.2711241734,6.749,6.749,6.7191,6.734,123071.2711
2010-01-29 10:05:00,18.06,18.06,17.92,17.94,157114.86651971587,6.734,6.734,6.6818,6.6893,157114.8665
2010-01-29 10:10:00,17.93,17.97,17.92,17.92,151236.83566005388,6.6856,6.7005,6.6818,6.6818,151236.8357
2010-01-29 10:15:00,17.92,18.02,17.9,17.97,148787.6561351947,6.6818,6.7191,6.6744,6.7005,148787.6561
2010-01-29 10:20:00,17.97,18.02,17.95,18.0,136174.38158216997,6.7005,6.7191,6.693,6.7117,136174.3816
2010-01-29 10:25:00,18.0,18.0,17.96,17.97,89762.42958608865,6.7117,6.7117,6.6968,6.7005,89762.4296
2010-01-29 10:30:00,17.96,18.0,17.95,17.97,109110.94783247611,6.6968,6.7117,6.693,6.7005,109110.9478
2010-01-29 10:35:00,17.96,17.96,17.87,17.91,167156.5025716385,6.6968,6.6968,6.6632,6.6781,167156.5026
2010-01-29 10:40:00,17.91,17.91,17.86,17.86,126500.12245897624,6.6781,6.6781,6.6595,6.6595,126500.1225
2010-01-29 10:45:00,17.86,17.91,17.85,17.91,42738.18270879255,6.6595,6.6781,6.6557,6.6781,42738.1827
2010-01-29 10:50:00,17.91,17.92,17.87,17.88,93436.1988733774,6.6781,6.6818,6.6632,6.6669,93436.1989
2010-01-29 10:55:00,17.87,17.89,17.8,17.88,186505.02081802595,6.6632,6.6706,6.6371,6.6669,186505.0208
2010-01-29 11:00:00,17.85,17.89,17.82,17.89,49963.26230712711,6.6557,6.6706,6.6445,6.6706,49963.2623
2010-01-29 11:05:00,17.89,17.92,17.86,17.88,99681.6066617683,6.6706,6.6818,6.6595,6.6669,99681.6067
2010-01-29 11:10:00,17.88,17.88,17.8,17.82,57188.34190546167,6.6669,6.6669,6.6371,6.6445,57188.3419
2010-01-29 11:15:00,17.81,17.82,17.78,17.81,106049.47342640215,6.6408,6.6445,6.6296,6.6408,106049.4734
2010-01-29 11:20:00,17.82,17.83,17.74,17.83,144868.96889542002,6.6445,6.6483,6.6147,6.6483,144868.9689
2010-01-29 11:25:00,17.83,17.83,17.74,17.78,75434.7293656625,6.6483,6.6483,6.6147,6.6296,75434.7294
2010-01-29 11:30:00,17.78,17.79,17.7,17.74,158584.3742346314,6.6296,6.6334,6.5998,6.6147,158584.3742
2010-01-29 11:35:00,17.73,17.77,17.7,17.73,152583.88439872643,6.611,6.6259,6.5998,6.611,152583.8844
2010-01-29 11:40:00,17.74,17.74,17.66,17.66,84129.31667891255,6.6147,6.6147,6.5849,6.5849,84129.3167
2010-01-29 11:45:00,17.67,17.68,17.62,17.63,142297.3303943179,6.5886,6.5923,6.57,6.5737,142297.3304
2010-01-29 11:50:00,17.64,17.66,17.62,17.66,121601.7634092579,6.5774,6.5849,6.57,6.5849,121601.7634
2010-01-29 11:55:00,17.65,17.66,17.52,17.52,241611.5601273573,6.5812,6.5849,6.5327,6.5327,241611.5601
2010-01-29 12:00:00,17.52,17.54,17.46,17.47,133480.28410482488,6.5327,6.5401,6.5103,6.514,133480.2841
2010-01-29 12:05:00,17.47,17.47,17.34,17.34,311413.1765858437,6.514,6.514,6.4656,6.4656,311413.1766
2010-01-29 12:10:00,17.34,17.43,17.32,17.42,230590.25226549103,6.4656,6.4991,6.4581,6.4954,230590.2523
2010-01-29 12:15:00,17.41,17.45,17.39,17.45,63923.58559882439,6.4917,6.5066,6.4842,6.5066,63923.5856
2010-01-29 12:20:00,17.45,17.5,17.43,17.5,143399.46118050453,6.5066,6.5252,6.4991,6.5252,143399.4612
2010-01-29 12:25:00,17.5,17.53,17.49,17.52,34533.43130051433,6.5252,6.5364,6.5215,6.5327,34533.4313
2010-01-29 12:30:00,17.52,17.52,17.46,17.48,72863.09086456036,6.5327,6.5327,6.5103,6.5178,72863.0909
2010-01-29 12:35:00,17.48,17.52,17.47,17.5,54494.24442811657,6.5178,6.5327,6.514,6.5252,54494.2444
2010-01-29 12:40:00,17.49,17.49,17.43,17.46,51187.85206955669,6.5215,6.5215,6.4991,6.5103,51187.8521
2010-01-29 12:45:00,17.46,17.46,17.4,17.44,64903.257408768055,6.5103,6.5103,6.4879,6.5029,64903.2574
2010-01-29 12:50:00,17.45,17.52,17.45,17.52,71638.50110213079,6.5066,6.5327,6.5066,6.5327,71638.5011
2010-01-29 12:55:00,17.51,17.57,17.51,17.57,82047.51408278226,6.529,6.5513,6.529,6.5513,82047.5141
2010-01-29 13:00:00,17.57,17.57,17.52,17.52,51310.31104579965,6.5513,6.5513,6.5327,6.5327,51310.311
2010-01-29 13:05:00,17.52,17.58,17.52,17.56,138746.0200832721,6.5327,6.5551,6.5327,6.5476,138746.0201
2010-01-29 13:10:00,17.56,17.57,17.52,17.52,65638.0112662258,6.5476,6.5513,6.5327,6.5327,65638.0113
2010-01-29 13:15:00,17.52,17.55,17.5,17.54,37472.446730345335,6.5327,6.5439,6.5252,6.5401,37472.4467
2010-01-29 13:20:00,17.54,17.56,17.53,17.53,72985.54984080333,6.5401,6.5476,6.5364,6.5364,72985.5498
2010-01-29 13:25:00,17.53,17.53,17.5,17.52,167523.87950036736,6.5364,6.5364,6.5252,6.5327,167523.8795
2010-01-29 13:30:00,17.52,17.53,17.49,17.49,90129.80651481752,6.5327,6.5364,6.5215,6.5215,90129.8065
2010-01-29 13:35:00,17.49,17.49,17.45,17.45,104335.04775900072,6.5215,6.5215,6.5066,6.5066,104335.0478
2010-01-29 13:40:00,17.44,17.44,17.39,17.39,92334.06808719078,6.5029,6.5029,6.4842,6.4842,92334.0681
2010-01-29 13:45:00,17.39,17.41,17.35,17.37,114376.68381092334,6.4842,6.4917,6.4693,6.4768,114376.6838
2010-01-29 13:50:00,17.37,17.4,17.36,17.36,70903.74724467302,6.4768,6.4879,6.473,6.473,70903.7472
2010-01-29 13:55:00,17.36,17.38,17.34,17.37,80822.92432035267,6.473,6.4805,6.4656,6.4768,80822.9243
2010-01-29 14:00:00,17.37,17.4,17.36,17.4,87558.1680137154,6.4768,6.4879,6.473,6.4879,87558.168
2010-01-29 14:05:00,17.4,17.4,17.34,17.35,65025.716385011016,6.4879,6.4879,6.4656,6.4693,65025.7164
2010-01-29 14:10:00,17.36,17.37,17.34,17.34,254469.752632868,6.473,6.4768,6.4656,6.4656,254469.7526
2010-01-29 14:15:00,17.34,17.34,17.3,17.31,70658.82929218712,6.4656,6.4656,6.4507,6.4544,70658.8293
2010-01-29 14:20:00,17.3,17.33,17.29,17.33,113152.09404849376,6.4507,6.4618,6.4469,6.4618,113152.094
2010-01-29 14:25:00,17.32,17.34,17.3,17.3,59759.9804065638,6.4581,6.4656,6.4507,6.4507,59759.9804
2010-01-29 14:30:00,17.31,17.31,17.25,17.27,120744.55057555718,6.4544,6.4544,6.432,6.4395,120744.5506
2010-01-29 14:35:00,17.27,17.28,17.24,17.27,182708.79255449423,6.4395,6.4432,6.4283,6.4395,182708.7926
2010-01-29 14:40:00,17.27,17.27,17.24,17.25,92946.36296840558,6.4395,6.4395,6.4283,6.432,92946.363
2010-01-29 14:45:00,17.24,17.24,17.18,17.19,124785.6967915748,6.4283,6.4283,6.4059,6.4096,124785.6968
2010-01-29 14:50:00,17.18,17.2,17.13,17.14,137398.97134459956,6.4059,6.4134,6.3873,6.391,137398.9713
2010-01-29 14:55:00,17.13,17.17,17.11,17.16,126377.66348273327,6.3873,6.4022,6.3798,6.3985,126377.6635
2010-01-29 15:00:00,17.16,17.2,17.13,17.16,230222.87533676217,6.3985,6.4134,6.3873,6.3985,230222.8753
2010-01-29 15:05:00,17.16,17.16,17.12,17.12,139358.3149644869,6.3985,6.3985,6.3835,6.3835,139358.315
2010-01-29 15:10:00,17.12,17.13,17.01,17.03,261817.2912074455,6.3835,6.3873,6.3425,6.35,261817.2912
2010-01-29 15:15:00,17.02,17.03,16.98,16.99,672667.1565025715,6.3463,6.35,6.3313,6.3351,672667.1565
2010-01-29 15:20:00,17.0,17.02,16.98,16.99,206465.8339456282,6.3388,6.3463,6.3313,6.3351,206465.8339
2010-01-29 15:25:00,16.98,17.0,16.94,16.95,207812.8826843008,6.3313,6.3388,6.3164,6.3202,207812.8827
2010-01-29 15:30:00,16.95,16.96,16.9,16.95,458241.4891011511,6.3202,6.3239,6.3015,6.3202,458241.4891
2010-01-29 15:35:00,16.95,16.99,16.94,16.98,346558.90276757284,6.3202,6.3351,6.3164,6.3313,346558.9028
2010-01-29 15:40:00,16.98,17.04,16.95,17.03,395052.65735978447,6.3313,6.3537,6.3202,6.35,395052.6574
2010-01-29 15:45:00,17.03,17.05,17.0,17.02,287778.5941709527,6.35,6.3574,6.3388,6.3463,287778.5942
2010-01-29 15:50:00,17.01,17.12,17.01,17.11,391133.9701200098,6.3425,6.3835,6.3425,6.3798,391133.9701
2010-01-29 15:55:00,17.1,17.11,17.02,17.02,520940.4849375459,6.3761,6.3798,6.3463,6.3463,520940.4849
2010-02-01 09:30:00,17.24,17.43,17.14,17.4,223120.25471467056,6.4283,6.4991,6.391,6.4879,223120.2547
2010-02-01 09:35:00,17.4,17.45,17.38,17.39,306147.4406073965,6.4879,6.5066,6.4805,6.4842,306147.4406
2010-02-01 09:40:00,17.39,17.4,17.34,17.37,165074.6999755082,6.4842,6.4879,6.4656,6.4768,165074.7
2010-02-01 09:45:00,17.38,17.48,17.37,17.47,230222.87533676217,6.4805,6.5178,6.4768,6.514,230222.8753
2010-02-01 09:50:00,17.47,17.5,17.43,17.43,86456.03722752877,6.514,6.5252,6.4991,6.4991,86456.0372
2010-02-01 09:55:00,17.43,17.46,17.41,17.43,64658.33945628214,6.4991,6.5103,6.4917,6.4991,64658.3395
2010-02-01 10:00:00,17.43,17.52,17.43,17.43,217976.9777124663,6.4991,6.5327,6.4991,6.4991,217976.9777
2010-02-01 10:05:00,17.43,17.48,17.41,17.46,142297.3303943179,6.4991,6.5178,6.4917,6.5103,142297.3304
2010-02-01 10:10:00,17.46,17.48,17.41,17.47,277981.876071516,6.5103,6.5178,6.4917,6.514,277981.8761
2010-02-01 10:15:00,17.47,17.5,17.47,17.5,175851.08988488856,6.514,6.5252,6.514,6.5252,175851.0899
2010-02-01 10:20:00,17.5,17.53,17.49,17.53,72863.09086456036,6.5252,6.5364,6.5215,6.5364,72863.0909
2010-02-01 10:25:00,17.53,17.54,17.44,17.44,157727.16140093066,6.5364,6.5401,6.5029,6.5029,157727.1614
2010-02-01 10:30:00,17.44,17.48,17.44,17.45,73842.76267450403,6.5029,6.5178,6.5029,6.5066,73842.7627
2010-02-01 10:35:00,17.45,17.48,17.41,17.43,90374.72446730344,6.5066,6.5178,6.4917,6.4991,90374.7245
2010-02-01 10:40:00,17.43,17.45,17.39,17.41,171075.18981141318,6.4991,6.5066,6.4842,6.4917,171075.1898
2010-02-01 10:45:00,17.41,17.43,17.4,17.43,66372.76512368357,6.4917,6.4991,6.4879,6.4991,66372.7651
2010-02-01 10:50:00,17.43,17.47,17.41,17.42,76047.02424687729,6.4991,6.514,6.4917,6.4954,76047.0242
2010-02-01 10:55:00,17.42,17.43,17.38,17.39,174626.50012245897,6.4954,6.4991,6.4805,6.4842,174626.5001
2010-02-01 11:00:00,17.39,17.42,17.36,17.4,171442.56674014204,6.4842,6.4954,6.473,6.4879,171442.5667
2010-02-01 11:05:00,17.41,17.42,17.38,17.39,110335.5375949057,6.4917,6.4954,6.4805,6.4842,110335.5376
2010-02-01 11:10:00,17.39,17.43,17.38,17.42,100171.44256674014,6.4842,6.4991,6.4805,6.4954,100171.4426
2010-02-01 11:15:00,17.42,17.51,17.42,17.51,104824.88366397256,6.4954,6.529,6.4954,6.529,104824.8837
2010-02-01 11:20:00,17.51,17.54,17.48,17.48,210506.98016164583,6.529,6.5401,6.5178,6.5178,210506.9802
2010-02-01 11:25:00,17.48,17.53,17.48,17.48,151114.3766838109,6.5178,6.5364,6.5178,6.5178,151114.3767
2010-02-01 11:30:00,17.48,17.5,17.47,17.48,143766.8381092334,6.5178,6.5252,6.514,6.5178,143766.8381
2010-02-01 11:35:00,17.47,17.48,17.45,17.46,70291.45236345823,6.514,6.5178,6.5066,6.5103,70291.4524
2010-02-01 11:40:00,17.45,17.46,17.43,17.44,57555.71883419054,6.5066,6.5103,6.4991,6.5029,57555.7188
2010-02-01 11:45:00,17.44,17.46,17.41,17.46,56943.42395297575,6.5029,6.5103,6.4917,6.5103,56943.424
2010-02-01 11:50:00,17.46,17.48,17.46,17.47,93803.5758021063,6.5103,6.5178,6.5103,6.514,93803.5758
2010-02-01 11:55:00,17.47,17.47,17.44,17.46,63556.20867009551,6.514,6.514,6.5029,6.5103,63556.2087
2010-02-01 12:00:00,17.46,17.48,17.45,17.45,72740.63188831741,6.5103,6.5178,6.5066,6.5066,72740.6319
2010-02-01 12:05:00,17.45,17.48,17.4,17.42,40778.83908890522,6.5066,6.5178,6.4879,6.4954,40778.8391
2010-02-01 12:10:00,17.42,17.42,17.37,17.39,127969.63017389174,6.4954,6.4954,6.4768,6.4842,127969.6302
2010-02-01 12:15:00,17.39,17.4,17.36,17.39,72985.54984080333,6.4842,6.4879,6.473,6.4842,72985.5498
2010-02-01 12:20:00,17.39,17.39,17.36,17.39,38819.49546901788,6.4842,6.4842,6.473,6.4842,38819.4955
2010-02-01 12:25:00,17.39,17.39,17.35,17.38,52902.27773695812,6.4842,6.4842,6.4693,6.4805,52902.2777
2010-02-01 12:30:00,17.38,17.4,17.36,17.39,43962.77247122214,6.4805,6.4879,6.473,6.4842,43962.7725
2010-02-01 12:35:00,17.39,17.4,17.35,17.36,59270.14450159196,6.4842,6.4879,6.4693,6.473,59270.1445
2010-02-01 12:40:00,17.35,17.4,17.35,17.39,69801.6164584864,6.4693,6.4879,6.4693,6.4842,69801.6165
2010-02-01 12:45:00,17.39,17.4,17.36,17.39,82414.89101151114,6.4842,6.4879,6.473,6.4842,82414.891
2010-02-01 12:50:00,17.39,17.42,17.39,17.4,85721.28337007102,6.4842,6.4954,6.4842,6.4879,85721.2834
2010-02-01 12:55:00,17.41,17.41,17.36,17.36,41880.96987509184,6.4917,6.4917,6.473,6.473,41880.9699
2010-02-01 13:00:00,17.37,17.37,17.34,17.36,56698.50600048983,6.4768,6.4768,6.4656,6.473,56698.506
2010-02-01 13:05:00,17.36,17.44,17.35,17.43,79965.71148665197,6.473,6.5029,6.4693,6.4991,79965.7115
2010-02-01 13:10:00,17.43,17.45,17.41,17.45,87680.62698995836,6.4991,6.5066,6.4917,6.5066,87680.627
2010-02-01 13:15:00,17.44,17.5,17.44,17.48,89884.88856233162,6.5029,6.5252,6.5029,6.5178,89884.8886
2010-02-01 13:20:00,17.48,17.48,17.43,17.43,102498.16311535636,6.5178,6.5178,6.4991,6.4991,102498.1631
2010-02-01 13:25:00,17.43,17.44,17.39,17.39,79843.252510409,6.4991,6.5029,6.4842,6.4842,79843.2525
2010-02-01 13:30:00,17.39,17.41,17.39,17.41,87558.1680137154,6.4842,6.4917,6.4842,6.4917,87558.168
2010-02-01 13:35:00,17.4,17.42,17.39,17.39,45554.7391623806,6.4879,6.4954,6.4842,6.4842,45554.7392
2010-02-01 13:40:00,17.39,17.4,17.37,17.38,50330.63923585598,6.4842,6.4879,6.4768,6.4805,50330.6392
2010-02-01 13:45:00,17.37,17.4,17.36,17.39,77761.44991427871,6.4768,6.4879,6.473,6.4842,77761.4499
2010-02-01 13:50:00,17.39,17.41,17.38,17.39,89027.6757286309,6.4842,6.4917,6.4805,6.4842,89027.6757
2010-02-01 13:55:00,17.39,17.4,17.38,17.4,39064.41342150379,6.4842,6.4879,6.4805,6.4879,39064.4134
2010-02-01 14:00:00,17.4,17.41,17.34,17.36,68087.19079108498,6.4879,6.4917,6.4656,6.473,68087.1908
2010-02-01 14:05:00,17.36,17.39,17.35,17.36,70781.28826843007,6.473,6.4842,6.4693,6.473,70781.2883
2010-02-01 14:10:00,17.35,17.38,17.35,17.37,41023.75704139113,6.4693,6.4805,6.4693,6.4768,41023.757
2010-02-01 14:15:00,17.38,17.42,17.38,17.41,85966.20132255694,6.4805,6.4954,6.4805,6.4917,85966.2013
2010-02-01 14:20:00,17.41,17.43,17.37,17.38,62331.61890766593,6.4917,6.4991,6.4768,6.4805,62331.6189
2010-02-01 14:25:00,17.39,17.41,17.38,17.41,103600.29390154296,6.4842,6.4917,6.4805,6.4917,103600.2939
2010-02-01 14:30:00,17.41,17.44,17.41,17.41,93191.2809208915,6.4917,6.5029,6.4917,6.4917,93191.2809
2010-02-01 14:35:00,17.42,17.43,17.4,17.43,82904.72691648298,6.4954,6.4991,6.4879,6.4991,82904.7269
2010-02-01 14:40:00,17.43,17.45,17.42,17.42,87680.62698995836,6.4991,6.5066,6.4954,6.4954,87680.627
2010-02-01 14:45:00,17.42,17.43,17.39,17.39,115723.73254959588,6.4954,6.4991,6.4842,6.4842,115723.7325
2010-02-01 14:50:00,17.39,17.49,17.39,17.48,100783.73744795492,6.4842,6.5215,6.4842,6.5178,100783.7374
2010-02-01 14:55:00,17.49,17.5,17.46,17.46,75312.27038941954,6.5215,6.5252,6.5103,6.5103,75312.2704
2010-02-01 15:00:00,17.46,17.48,17.43,17.45,108253.7349987754,6.5103,6.5178,6.4991,6.5066,108253.735
2010-02-01 15:05:00,17.45,17.48,17.45,17.45,75312.27038941954,6.5066,6.5178,6.5066,6.5066,75312.2704
2010-02-01 15:10:00,17.45,17.48,17.45,17.47,111315.20940484936,6.5066,6.5178,6.5066,6.514,111315.2094
2010-02-01 15:15:00,17.47,17.5,17.47,17.48,188954.2003428852,6.514,6.5252,6.514,6.5178,188954.2003
2010-02-01 15:20:00,17.48,17.52,17.48,17.5,155645.35880480037,6.5178,6.5327,6.5178,6.5252,155645.3588
2010-02-01 15:25:00,17.51,17.52,17.49,17.52,101885.86823414156,6.529,6.5327,6.5215,6.5327,101885.8682
2010-02-01 15:30:00,17.52,17.53,17.49,17.51,172422.23855008572,6.5327,6.5364,6.5215,6.529,172422.2386
2010-02-01 15:35:00,17.52,17.52,17.48,17.5,148297.82023022286,6.5327,6.5327,6.5178,6.5252,148297.8202
2010-02-01 15:40:00,17.49,17.53,17.49,17.53,197403.86970364925,6.5215,6.5364,6.5215,6.5364,197403.8697
2010-02-01 15:45:00,17.53,17.55,17.5,17.51,242346.31398481503,6.5364,6.5439,6.5252,6.529,242346.314
2010-02-01 15:50:00,17.51,17.53,17.5,17.52,462405.0942934117,6.529,6.5364,6.5252,6.5327,462405.0943
2010-02-01 15:55:00,17.52,17.54,17.51,17.53,955180.0146950772,6.5327,6.5401,6.529,6.5364,955180.0147
2010-02-02 09:30:00,17.35,17.76,17.35,17.44,174014.20524124417,6.4693,6.6222,6.4693,6.5029,174014.2052
2010-02-02 09:35:00,17.44,17.52,17.43,17.47,145236.3458241489,6.5029,6.5327,6.4991,6.514,145236.3458
2010-02-02 09:40:00,17.46,17.49,17.43,17.49,141072.7406318883,6.5103,6.5215,6.4991,6.5215,141072.7406
2010-02-02 09:45:00,17.49,17.55,17.44,17.54,169605.68209649765,6.5215,6.5439,6.5029,6.5401,169605.6821
2010-02-02 09:50:00,17.55,17.61,17.52,17.57,166911.58461915256,6.5439,6.5662,6.5327,6.5513,166911.5846
2010-02-02 09:55:00,17.57,17.62,17.52,17.57,164584.86407053637,6.5513,6.57,6.5327,6.5513,164584.8641
2010-02-02 10:00:00,17.57,17.61,17.52,17.52,372275.2877785941,6.5513,6.5662,6.5327,6.5327,372275.2878
2010-02-02 10:05:00,17.52,17.56,17.46,17.52,145603.72275287777,6.5327,6.5476,6.5103,6.5327,145603.7228
2010-02-02 10:10:00,17.52,17.57,17.5,17.56,156012.73573352926,6.5327,6.5513,6.5252,6.5476,156012.7357
2010-02-02 10:15:00,17.56,17.67,17.56,17.64,139480.77394072985,6.5476,6.5886,6.5476,6.5774,139480.7739
2010-02-02 10:20:00,17.65,17.65,17.59,17.64,219446.48542738185,6.5812,6.5812,6.5588,6.5774,219446.4854
2010-02-02 10:25:00,17.64,17.66,17.63,17.65,91721.773205976,6.5774,6.5849,6.5737,6.5812,91721.7732
2010-02-02 10:30:00,17.65,17.72,17.65,17.68,171075.18981141318,6.5812,6.6073,6.5812,6.5923,171075.1898
2010-02-02 10:35:00,17.68,17.71,17.66,17.69,133357.82512858193,6.5923,6.6035,6.5849,6.5961,133357.8251
2010-02-02 10:40:00,17.69,17.74,17.67,17.74,79843.252510409,6.5961,6.6147,6.5886,6.6147,79843.2525
2010-02-02 10:45:00,17.74,17.74,17.7,17.73,81557.67817781043,6.6147,6.6147,6.5998,6.611,81557.6782
2010-02-02 10:50:00,17.72,17.74,17.57,17.7,1354641.195199608,6.6073,6.6147,6.5513,6.5998,1354641.1952
2010-02-02 10:55:00,17.7,17.73,17.68,17.71,109233.40680871908,6.5998,6.611,6.5923,6.6035,109233.4068
2010-02-02 11:00:00,17.71,17.71,17.65,17.66,75679.64731814842,6.6035,6.6035,6.5812,6.5849,75679.6473
2010-02-02 11:05:00,17.66,17.69,17.65,17.67,64168.50355131031,6.5849,6.5961,6.5812,6.5886,64168.5036
2010-02-02 11:10:00,17.67,17.69,17.65,17.67,62698.9958363948,6.5886,6.5961,6.5812,6.5886,62698.9958
2010-02-02 11:15:00,17.68,17.7,17.66,17.69,134092.57898603968,6.5923,6.5998,6.5849,6.5961,134092.579
2010-02-02 11:20:00,17.68,17.74,17.67,17.73,78741.12172422238,6.5923,6.6147,6.5886,6.611,78741.1217
2010-02-02 11:25:00,17.73,17.74,17.7,17.7,60984.570168993385,6.611,6.6147,6.5998,6.5998,60984.5702
2010-02-02 11:30:00,17.71,17.72,17.69,17.7,59882.43938280676,6.6035,6.6073,6.5961,6.5998,59882.4394
2010-02-02 11:35:00,17.7,17.73,17.7,17.7,71393.58314964487,6.5998,6.611,6.5998,6.5998,71393.5831
2010-02-02 11:40:00,17.7,17.73,17.69,17.7,72373.25495958854,6.5998,6.611,6.5961,6.5998,72373.255
2010-02-02 11:45:00,17.7,17.7,17.66,17.67,79108.49865295125,6.5998,6.5998,6.5849,6.5886,79108.4987
2010-02-02 11:50:00,17.67,17.68,17.61,17.61,41268.67499387705,6.5886,6.5923,6.5662,6.5662,41268.675
2010-02-02 11:55:00,17.61,17.63,17.59,17.62,66005.38819495469,6.5662,6.5737,6.5588,6.57,66005.3882
2010-02-02 12:00:00,17.61,17.64,17.6,17.64,40166.54420769042,6.5662,6.5774,6.5625,6.5774,40166.5442
2010-02-02 12:05:00,17.64,17.66,17.61,17.61,83517.02179769776,6.5774,6.5849,6.5662,6.5662,83517.0218
2010-02-02 12:10:00,17.61,17.64,17.61,17.62,49963.26230712711,6.5662,6.5774,6.5662,6.57,49963.2623
2010-02-02 12:15:00,17.63,17.68,17.62,17.67,38329.65956404605,6.5737,6.5923,6.57,6.5886,38329.6596
2010-02-02 12:20:00,17.68,17.7,17.65,17.65,48983.59049718344,6.5923,6.5998,6.5812,6.5812,48983.5905
2010-02-02 12:25:00,17.65,17.68,17.65,17.67,61229.4881214793,6.5812,6.5923,6.5812,6.5886,61229.4881
2010-02-02 12:30:00,17.67,17.7,17.67,17.7,18981.141317658585,6.5886,6.5998,6.5886,6.5998,18981.1413
2010-02-02 12:35:00,17.7,17.71,17.68,17.68,33798.67744305657,6.5998,6.6035,6.5923,6.5923,33798.6774
2010-02-02 12:40:00,17.69,17.69,17.66,17.68,29635.07225079598,6.5961,6.5961,6.5849,6.5923,29635.0723
2010-02-02 12:45:00,17.67,17.68,17.65,17.68,35758.02106294391,6.5886,6.5923,6.5812,6.5923,35758.0211
2010-02-02 12:50:00,17.68,17.72,17.68,17.72,41023.75704139113,6.5923,6.6073,6.5923,6.6073,41023.757
2010-02-02 12:55:00,17.72,17.74,17.71,17.71,40656.38011266226,6.6073,6.6147,6.6035,6.6035,40656.3801
2010-02-02 13:00:00,17.72,17.72,17.64,17.65,50085.72128337007,6.6073,6.6073,6.5774,6.5812,50085.7213
2010-02-02 13:05:00,17.65,17.66,17.64,17.66,19226.0592701445,6.5812,6.5849,6.5774,6.5849,19226.0593
2010-02-02 13:10:00,17.65,17.7,17.65,17.69,39431.790350232666,6.5812,6.5998,6.5812,6.5961,39431.7904
2010-02-02 13:15:00,17.69,17.71,17.69,17.7,27798.1876071516,6.5961,6.6035,6.5961,6.5998,27798.1876
2010-02-02 13:20:00,17.7,17.71,17.69,17.69,22409.992652461424,6.5998,6.6035,6.5961,6.5961,22409.9927
2010-02-02 13:25:00,17.69,17.72,17.69,17.71,11511.143766838108,6.5961,6.6073,6.5961,6.6035,11511.1438
2010-02-02 13:30:00,17.72,17.72,17.7,17.7,22899.82855743326,6.6073,6.6073,6.5998,6.5998,22899.8286
2010-02-02 13:35:00,17.7,17.71,17.69,17.7,78741.12172422238,6.5998,6.6035,6.5961,6.5998,78741.1217
2010-02-02 13:40:00,17.69,17.72,17.69,17.7,113764.38892970854,6.5961,6.6073,6.5961,6.5998,113764.3889
2010-02-02 13:45:00,17.7,17.7,17.66,17.66,147195.68944403622,6.5998,6.5998,6.5849,6.5849,147195.6894
2010-02-02 13:50:00,17.66,17.7,17.66,17.7,31594.41587068332,6.5849,6.5998,6.5849,6.5998,31594.4159
2010-02-02 13:55:00,17.7,17.72,17.69,17.71,22409.992652461424,6.5998,6.6073,6.5961,6.6035,22409.9927
2010-02-02 14:00:00,17.72,17.74,17.71,17.73,29635.07225079598,6.6073,6.6147,6.6035,6.611,29635.0723
2010-02-02 14:05:00,17.74,17.74,17.68,17.69,72985.54984080333,6.6147,6.6147,6.5923,6.5961,72985.5498
2010-02-02 14:10:00,17.7,17.7,17.68,17.7,57433.25985794758,6.5998,6.5998,6.5923,6.5998,57433.2599
2010-02-02 14:15:00,17.7,17.71,17.65,17.65,85721.28337007102,6.5998,6.6035,6.5812,6.5812,85721.2834
2010-02-02 14:20:00,17.66,17.7,17.64,17.7,65515.55228998285,6.5849,6.5998,6.5774,6.5998,65515.5523
2010-02-02 14:25:00,17.7,17.71,17.69,17.7,50698.016164584864,6.5998,6.6035,6.5961,6.5998,50698.0162
2010-02-02 14:30:00,17.71,17.77,17.7,17.77,102375.70413911338,6.6035,6.6259,6.5998,6.6259,102375.7041
2010-02-02 14:35:00,17.76,17.78,17.74,17.77,89150.13470487387,6.6222,6.6296,6.6147,6.6259,89150.1347
2010-02-02 14:40:00,17.78,17.78,17.73,17.74,169238.3051677688,6.6296,6.6296,6.611,6.6147,169238.3052
2010-02-02 14:45:00,17.74,17.8,17.74,17.79,199118.29537105068,6.6147,6.6371,6.6147,6.6334,199118.2954
2010-02-02 14:50:00,17.79,17.86,17.79,17.83,225814.35219201565,6.6334,6.6595,6.6334,6.6483,225814.3522
2010-02-02 14:55:00,17.83,17.87,17.79,17.87,321577.2716140093,6.6483,6.6632,6.6334,6.6632,321577.2716
2010-02-02 15:00:00,17.87,17.87,17.83,17.86,133112.907176096,6.6632,6.6632,6.6483,6.6595,133112.9072
2010-02-02 15:05:00,17.86,17.89,17.85,17.89,67964.73181484202,6.6595,6.6706,6.6557,6.6706,67964.7318
2010-02-02 15:10:00,17.89,17.97,17.88,17.95,203281.90056331127,6.6706,6.7005,6.6669,6.693,203281.9006
2010-02-02 15:15:00,17.96,17.99,17.93,17.99,276144.99142787163,6.6968,6.7079,6.6856,6.7079,276144.9914
2010-02-02 15:20:00,17.99,18.04,17.97,17.98,515429.8310066128,6.7079,6.7266,6.7005,6.7042,515429.831
2010-02-02 15:25:00,17.98,17.98,17.97,17.97,111805.0453098212,6.7042,6.7042,6.7005,6.7005,111805.0453
2010-02-02 15:30:00,17.97,17.97,17.92,17.92,175238.79500367376,6.7005,6.7005,6.6818,6.6818,175238.795
2010-02-02 15:35:00,17.92,17.92,17.89,17.89,190301.24908155767,6.6818,6.6818,6.6706,6.6706,190301.2491
2010-02-02 15:40:00,17.9,17.92,17.87,17.88,239652.21650747,6.6744,6.6818,6.6632,6.6669,239652.2165
2010-02-02 15:45:00,17.88,17.89,17.86,17.89,292799.412196914,6.6669,6.6706,6.6595,6.6706,292799.4122
2010-02-02 15:50:00,17.89,17.92,17.88,17.92,163972.56918932157,6.6706,6.6818,6.6669,6.6818,163972.5692
2010-02-02 15:55:00,17.92,17.94,17.92,17.92,525349.0080822924,6.6818,6.6893,6.6818,6.6818,525349.0081
2010-02-03 09:30:00,17.83,17.88,17.78,17.88,99926.52461425422,6.6483,6.6669,6.6296,6.6669,99926.5246
2010-02-03 09:35:00,17.88,17.97,17.88,17.92,83639.48077394073,6.6669,6.7005,6.6669,6.6818,83639.4808
2010-02-03 09:40:00,17.92,17.96,17.86,17.89,123683.5660053882,6.6818,6.6968,6.6595,6.6706,123683.566
2010-02-03 09:45:00,17.88,17.94,17.88,17.92,78006.36786676463,6.6669,6.6893,6.6669,6.6818,78006.3679
2010-02-03 09:50:00,17.91,17.96,17.91,17.94,70046.53441097232,6.6781,6.6968,6.6781,6.6893,70046.5344
2010-02-03 09:55:00,17.93,17.97,17.93,17.97,47881.45971099681,6.6856,6.7005,6.6856,6.7005,47881.4597
2010-02-03 10:00:00,17.97,17.97,17.89,17.89,53637.031594415865,6.7005,6.7005,6.6706,6.6706,53637.0316
2010-02-03 10:05:00,17.9,17.91,17.86,17.89,39064.41342150379,6.6744,6.6781,6.6595,6.6706,39064.4134
2010-02-03 10:10:00,17.88,17.89,17.82,17.84,99069.3117805535,6.6669,6.6706,6.6445,6.652,99069.3118
2010-02-03 10:15:00,17.85,17.87,17.83,17.84,81435.21920156747,6.6557,6.6632,6.6483,6.652,81435.2192
2010-02-03 10:20:00,17.83,17.85,17.81,17.84,63433.74969385256,6.6483,6.6557,6.6408,6.652,63433.7497
2010-02-03 10:25:00,17.84,17.84,17.74,17.77,80088.17046289492,6.652,6.652,6.6147,6.6259,80088.1705
2010-02-03 10:30:00,17.77,17.85,17.77,17.78,74455.05755571883,6.6259,6.6557,6.6259,6.6296,74455.0576
2010-02-03 10:35:00,17.78,17.79,17.65,17.74,87435.70903747244,6.6296,6.6334,6.5812,6.6147,87435.709
2010-02-03 10:40:00,17.74,17.79,17.73,17.79,45432.28018613764,6.6147,6.6334,6.611,6.6334,45432.2802
2010-02-03 10:45:00,17.78,17.82,17.72,17.82,73720.30369826108,6.6296,6.6445,6.6073,6.6445,73720.3037
2010-02-03 10:50:00,17.82,17.88,17.82,17.83,108498.65295126132,6.6445,6.6669,6.6445,6.6483,108498.653
2010-02-03 10:55:00,17.83,17.89,17.82,17.86,39309.33137398971,6.6483,6.6706,6.6445,6.6595,39309.3314
2010-02-03 11:00:00,17.87,17.91,17.85,17.87,59392.60347783492,6.6632,6.6781,6.6557,6.6632,59392.6035
2010-02-03 11:05:00,17.86,17.92,17.86,17.88,79965.71148665197,6.6595,6.6818,6.6595,6.6669,79965.7115
2010-02-03 11:10:00,17.88,17.88,17.82,17.83,77026.69605682096,6.6669,6.6669,6.6445,6.6483,77026.6961
2010-02-03 11:15:00,17.83,17.86,17.83,17.83,42983.10066127847,6.6483,6.6595,6.6483,6.6483,42983.1007
2010-02-03 11:20:00,17.83,17.83,17.75,17.75,50330.63923585598,6.6483,6.6483,6.6184,6.6184,50330.6392
2010-02-03 11:25:00,17.75,17.75,17.71,17.74,97967.18099436688,6.6184,6.6184,6.6035,6.6147,97967.181
2010-02-03 11:30:00,17.74,17.77,17.74,17.76,73108.00881704628,6.6147,6.6259,6.6147,6.6222,73108.0088
2010-02-03 11:35:00,17.76,17.77,17.71,17.74,87313.25006122948,6.6222,6.6259,6.6035,6.6147,87313.2501
2010-02-03 11:40:00,17.74,17.74,17.67,17.71,74944.89346069067,6.6147,6.6147,6.5886,6.6035,74944.8935
2010-02-03 11:45:00,17.71,17.75,17.7,17.72,60617.1932402645,6.6035,6.6184,6.5998,6.6073,60617.1932
2010-02-03 11:50:00,17.72,17.74,17.68,17.74,63433.74969385256,6.6073,6.6147,6.5923,6.6147,63433.7497
2010-02-03 11:55:00,17.74,17.74,17.67,17.68,39921.6262552045,6.6147,6.6147,6.5886,6.5923,39921.6263
2010-02-03 12:00:00,17.67,17.73,17.66,17.72,31227.038941954444,6.5886,6.611,6.5849,6.6073,31227.0389
2010-02-03 12:05:00,17.72,17.74,17.7,17.73,24981.63115356356,6.6073,6.6147,6.5998,6.611,24981.6312
2010-02-03 12:10:00,17.72,17.76,17.72,17.74,25471.46705853539,6.6073,6.6222,6.6073,6.6147,25471.4671
2010-02-03 12:15:00,17.74,17.75,17.7,17.7,26818.51579720793,6.6147,6.6184,6.5998,6.5998,26818.5158
2010-02-03 12:20:00,17.7,17.7,17.66,17.69,40044.08523144746,6.5998,6.5998,6.5849,6.5961,40044.0852
2010-02-03 12:25:00,17.69,17.7,17.66,17.7,56943.42395297575,6.5961,6.5998,6.5849,6.5998,56943.424
2010-02-03 12:30:00,17.7,17.74,17.7,17.74,32696.546656869945,6.5998,6.6147,6.5998,6.6147,32696.5467
2010-02-03 12:35:00,17.73,17.77,17.73,17.76,34778.34925300024,6.611,6.6259,6.611,6.6222,34778.3493
2010-02-03 12:40:00,17.76,17.78,17.72,17.72,84251.77565515552,6.6222,6.6296,6.6073,6.6073,84251.7757
2010-02-03 12:45:00,17.71,17.74,17.69,17.71,73108.00881704628,6.6035,6.6147,6.5961,6.6035,73108.0088
2010-02-03 12:50:00,17.71,17.74,17.7,17.74,32941.46460935586,6.6035,6.6147,6.5998,6.6147,32941.4646
2010-02-03 12:55:00,17.74,17.76,17.73,17.74,51432.77002204261,6.6147,6.6222,6.611,6.6147,51432.77
2010-02-03 13:00:00,17.74,17.75,17.73,17.75,31471.95689444036,6.6147,6.6184,6.611,6.6184,31471.9569
2010-02-03 13:05:00,17.75,17.81,17.75,17.8,69434.23952975753,6.6184,6.6408,6.6184,6.6371,69434.2395
2010-02-03 13:10:00,17.81,17.81,17.74,17.74,76536.86015184912,6.6408,6.6408,6.6147,6.6147,76536.8602
2010-02-03 13:15:00,17.74,17.75,17.74,17.74,15429.831006612783,6.6147,6.6184,6.6147,6.6147,15429.831
2010-02-03 13:20:00,17.74,17.77,17.74,17.74,136664.2174871418,6.6147,6.6259,6.6147,6.6147,136664.2175
2010-02-03 13:25:00,17.74,17.77,17.74,17.76,42125.88782757776,6.6147,6.6259,6.6147,6.6222,42125.8878
2010-02-03 13:30:00,17.77,17.79,17.76,17.79,33186.38256184178,6.6259,6.6334,6.6222,6.6334,33186.3826
2010-02-03 13:35:00,17.79,17.79,17.74,17.74,57310.80088170463,6.6334,6.6334,6.6147,6.6147,57310.8009
2010-02-03 13:40:00,17.74,17.77,17.74,17.75,54004.408523144746,6.6147,6.6259,6.6147,6.6184,54004.4085
2010-02-03 13:45:00,17.74,17.78,17.74,17.75,60004.89835904972,6.6147,6.6296,6.6147,6.6184,60004.8984
2010-02-03 13:50:00,17.75,17.75,17.72,17.73,67107.51898114131,6.6184,6.6184,6.6073,6.611,67107.519
2010-02-03 13:55:00,17.73,17.74,17.71,17.72,38819.49546901788,6.611,6.6147,6.6035,6.6073,38819.4955
2010-02-03 14:00:00,17.72,17.72,17.7,17.7,23512.12343864805,6.6073,6.6073,6.5998,6.5998,23512.1234
2010-02-03 14:05:00,17.71,17.72,17.7,17.7,125642.90962527553,6.6035,6.6073,6.5998,6.5998,125642.9096
2010-02-03 14:10:00,17.7,17.71,17.7,17.7,36615.23389664462,6.5998,6.6035,6.5998,6.5998,36615.2339
2010-02-03 14:15:00,17.7,17.73,17.7,17.7,25716.385011021302,6.5998,6.611,6.5998,6.5998,25716.385
2010-02-03 14:20:00,17.7,17.71,17.67,17.7,80210.62943913788,6.5998,6.6035,6.5886,6.5998,80210.6294
2010-02-03 14:25:00,17.69,17.7,17.66,17.67,120622.09159931424,6.5961,6.5998,6.5849,6.5886,120622.0916
2010-02-03 14:30:00,17.67,17.72,17.65,17.7,76659.31912809209,6.5886,6.6073,6.5812,6.5998,76659.3191
2010-02-03 14:35:00,17.69,17.7,17.65,17.67,44819.98530492285,6.5961,6.5998,6.5812,6.5886,44819.9853
2010-02-03 14:40:00,17.66,17.66,17.63,17.65,63433.74969385256,6.5849,6.5849,6.5737,6.5812,63433.7497
2010-02-03 14:45:00,17.65,17.69,17.64,17.65,78863.58070046533,6.5812,6.5961,6.5774,6.5812,78863.5807
2010-02-03 14:50:00,17.65,17.69,17.64,17.69,46656.869948567226,6.5812,6.5961,6.5774,6.5961,46656.8699
2010-02-03 14:55:00,17.69,17.71,17.68,17.7,68577.02669605681,6.5961,6.6035,6.5923,6.5998,68577.0267
2010-02-03 15:00:00,17.7,17.77,17.7,17.76,65638.0112662258,6.5998,6.6259,6.5998,6.6222,65638.0113
2010-02-03 15:05:00,17.76,17.77,17.7,17.71,103355.37594905704,6.6222,6.6259,6.5998,6.6035,103355.3759
2010-02-03 15:10:00,17.71,17.74,17.69,17.7,100538.819495469,6.6035,6.6147,6.5961,6.5998,100538.8195
2010-02-03 15:15:00,17.7,17.71,17.69,17.7,57433.25985794758,6.5998,6.6035,6.5961,6.5998,57433.2599
2010-02-03 15:20:00,17.69,17.7,17.66,17.67,77883.90889052166,6.5961,6.5998,6.5849,6.5886,77883.9089
2010-02-03 15:25:00,17.68,17.71,17.67,17.7,43840.31349497918,6.5923,6.6035,6.5886,6.5998,43840.3135
2010-02-03 15:30:00,17.7,17.74,17.7,17.73,65638.0112662258,6.5998,6.6147,6.5998,6.611,65638.0113
2010-02-03 15:35:00,17.72,17.72,17.69,17.71,90374.72446730344,6.6073,6.6073,6.5961,6.6035,90374.7245
2010-02-03 15:40:00,17.71,17.74,17.7,17.7,76904.237080578,6.6035,6.6147,6.5998,6.5998,76904.2371
2010-02-03 15:45:00,17.7,17.74,17.68,17.74,211119.27504286065,6.5998,6.6147,6.5923,6.6147,211119.275
2010-02-03 15:50:00,17.74,17.74,17.71,17.72,161768.30761694832,6.6147,6.6147,6.6035,6.6073,161768.3076
2010-02-03 15:55:00,17.72,17.74,17.69,17.69,372887.5826598089,6.6073,6.6147,6.5961,6.5961,372887.5827
2010-02-04 09:30:00,17.54,17.54,17.39,17.47,68332.1087435709,6.5401,6.5401,6.4842,6.514,68332.1087
2010-02-04 09:35:00,17.46,17.46,17.34,17.37,118417.83002694097,6.5103,6.5103,6.4656,6.4768,118417.83
2010-02-04 09:40:00,17.37,17.37,17.28,17.28,153441.09723242713,6.4768,6.4768,6.4432,6.4432,153441.0972
2010-02-04 09:45:00,17.29,17.29,17.17,17.21,108988.48885623316,6.4469,6.4469,6.4022,6.4171,108988.4889
2010-02-04 09:50:00,17.21,17.21,17.13,17.18,124295.86088660298,6.4171,6.4171,6.3873,6.4059,124295.8609
2010-02-04 09:55:00,17.18,17.18,17.11,17.13,215895.175116336,6.4059,6.4059,6.3798,6.3873,215895.1751
2010-02-04 10:00:00,17.14,17.21,17.12,17.17,109600.78373744794,6.391,6.4171,6.3835,6.4022,109600.7837
2010-02-04 10:05:00,17.17,17.18,17.12,17.12,125030.61474406072,6.4022,6.4059,6.3835,6.3835,125030.6147
2010-02-04 10:10:00,17.12,17.12,17.03,17.06,109723.24271369092,6.3835,6.3835,6.35,6.3612,109723.2427
2010-02-04 10:15:00,17.07,17.08,17.01,17.08,116458.48640705364,6.3649,6.3686,6.3425,6.3686,116458.4864
2010-02-04 10:20:00,17.08,17.08,17.05,17.08,68699.48567229978,6.3686,6.3686,6.3574,6.3686,68699.4857
2010-02-04 10:25:00,17.08,17.09,17.03,17.03,126500.12245897624,6.3686,6.3724,6.35,6.35,126500.1225
2010-02-04 10:30:00,17.03,17.12,17.03,17.1,172912.07445505753,6.35,6.3835,6.35,6.3761,172912.0745
2010-02-04 10:35:00,17.1,17.13,17.08,17.1,90374.72446730344,6.3761,6.3873,6.3686,6.3761,90374.7245
2010-02-04 10:40:00,17.1,17.15,17.06,17.13,53881.949546901786,6.3761,6.3947,6.3612,6.3873,53881.9495
2010-02-04 10:45:00,17.13,17.19,17.12,17.17,116948.32231202548,6.3873,6.4096,6.3835,6.4022,116948.3223
2010-02-04 10:50:00,17.18,17.19,17.12,17.14,34533.43130051433,6.4059,6.4096,6.3835,6.391,34533.4313
2010-02-04 10:55:00,17.15,17.15,17.06,17.06,97722.26304188096,6.3947,6.3947,6.3612,6.3612,97722.263
2010-02-04 11:00:00,17.06,17.07,17.0,17.01,103845.2118540289,6.3612,6.3649,6.3388,6.3425,103845.2119
2010-02-04 11:05:00,17.01,17.08,17.01,17.05,70781.28826843007,6.3425,6.3686,6.3425,6.3574,70781.2883
2010-02-04 11:10:00,17.05,17.06,16.99,17.02,90007.34753857457,6.3574,6.3612,6.3351,6.3463,90007.3475
2010-02-04 11:15:00,17.02,17.03,16.95,16.98,124663.23781533186,6.3463,6.35,6.3202,6.3313,124663.2378
2010-02-04 11:20:00,16.99,17.01,16.93,16.98,64903.257408768055,6.3351,6.3425,6.3127,6.3313,64903.2574
2010-02-04 11:25:00,16.99,17.0,16.96,16.99,150746.99975508204,6.3351,6.3388,6.3239,6.3351,150746.9998
2010-02-04 11:30:00,17.0,17.01,16.94,16.94,239162.38060249813,6.3388,6.3425,6.3164,6.3164,239162.3806
2010-02-04 11:35:00,16.94,16.96,16.86,16.87,118295.371050698,6.3164,6.3239,6.2866,6.2903,118295.3711
2010-02-04 11:40:00,16.88,16.88,16.8,16.85,94660.788635807,6.2941,6.2941,6.2642,6.2829,94660.7886
2010-02-04 11:45:00,16.85,16.9,16.83,16.89,76291.94219936321,6.2829,6.3015,6.2754,6.2978,76291.9422
2010-02-04 11:50:00,16.89,16.93,16.87,16.9,88170.4628949302,6.2978,6.3127,6.2903,6.3015,88170.4629
2010-02-04 11:55:00,16.91,16.92,16.85,16.86,107396.5221650747,6.3052,6.309,6.2829,6.2866,107396.5222
2010-02-04 12:00:00,16.85,16.86,16.82,16.83,196546.6568699485,6.2829,6.2866,6.2717,6.2754,196546.6569
2010-02-04 12:05:00,16.83,16.85,16.76,16.85,176218.46681361742,6.2754,6.2829,6.2493,6.2829,176218.4668
2010-02-04 12:10:00,16.85,16.86,16.79,16.79,134459.95591476854,6.2829,6.2866,6.2605,6.2605,134459.9559
2010-02-04 12:15:00,16.8,16.87,16.79,16.84,118417.83002694097,6.2642,6.2903,6.2605,6.2791,118417.83
2010-02-04 12:20:00,16.83,16.86,16.81,16.86,79965.71148665197,6.2754,6.2866,6.2679,6.2866,79965.7115
2010-02-04 12:25:00,16.86,16.91,16.86,16.89,125397.9916727896,6.2866,6.3052,6.2866,6.2978,125397.9917
2010-02-04 12:30:00,16.89,16.94,16.87,16.92,44330.14939995101,6.2978,6.3164,6.2903,6.309,44330.1494
2010-02-04 12:35:00,16.93,16.93,16.88,16.9,54739.162380602495,6.3127,6.3127,6.2941,6.3015,54739.1624
2010-02-04 12:40:00,16.9,16.94,16.87,16.92,137643.88929708546,6.3015,6.3164,6.2903,6.309,137643.8893
2010-02-04 12:45:00,16.91,16.92,16.85,16.86,217364.6828312516,6.3052,6.309,6.2829,6.2866,217364.6828
2010-02-04 12:50:00,16.86,16.89,16.84,16.87,250183.6884643644,6.2866,6.2978,6.2791,6.2903,250183.6885
2010-02-04 12:55:00,16.86,16.89,16.85,16.87,129561.5968650502,6.2866,6.2978,6.2829,6.2903,129561.5969
2010-02-04 13:00:00,16.87,16.87,16.85,16.85,57678.1778104335,6.2903,6.2903,6.2829,6.2829,57678.1778
2010-02-04 13:05:00,16.85,16.9,16.83,16.89,62331.61890766593,6.2829,6.3015,6.2754,6.2978,62331.6189
2010-02-04 13:10:00,16.88,16.88,16.85,16.86,32329.16972814107,6.2941,6.2941,6.2829,6.2866,32329.1697
2010-02-04 13:15:00,16.85,16.85,16.84,16.85,14205.241244183198,6.2829,6.2829,6.2791,6.2829,14205.2412
2010-02-04 13:20:00,16.85,16.86,16.81,16.85,59759.9804065638,6.2829,6.2866,6.2679,6.2829,59759.9804
2010-02-04 13:25:00,16.85,16.86,16.82,16.86,165197.15895175116,6.2829,6.2866,6.2717,6.2866,165197.159
2010-02-04 13:30:00,16.86,16.87,16.85,16.87,169483.2231202547,6.2866,6.2903,6.2829,6.2903,169483.2231
2010-02-04 13:35:00,16.87,16.91,16.87,16.9,85843.74234631399,6.2903,6.3052,6.2903,6.3015,85843.7423
2010-02-04 13:40:00,16.9,16.91,16.87,16.88,182341.41562576537,6.3015,6.3052,6.2903,6.2941,182341.4156
2010-02-04 13:45:00,16.87,16.93,16.85,16.92,256429.0962527553,6.2903,6.3127,6.2829,6.309,256429.0963
2010-02-04 13:50:00,16.92,16.97,16.92,16.95,219324.02645113887,6.309,6.3276,6.309,6.3202,219324.0265
2010-02-04 13:55:00,16.95,16.99,16.94,16.96,221038.45211854027,6.3202,6.3351,6.3164,6.3239,221038.4521
2010-02-04 14:00:00,16.96,16.98,16.95,16.95,62086.70095518001,6.3239,6.3313,6.3202,6.3202,62086.701
2010-02-04 14:05:00,16.95,16.97,16.92,16.92,425789.86039676704,6.3202,6.3276,6.309,6.309,425789.8604
2010-02-04 14:10:00,16.93,16.95,16.9,16.91,262919.4219936321,6.3127,6.3202,6.3015,6.3052,262919.422
2010-02-04 14:15:00,16.9,16.94,16.87,16.94,123071.2711241734,6.3015,6.3164,6.2903,6.3164,123071.2711
2010-02-04 14:20:00,16.94,16.96,16.94,16.95,220426.15723732547,6.3164,6.3239,6.3164,6.3202,220426.1572
2010-02-04 14:25:00,16.95,16.96,16.92,16.95,176463.38476610335,6.3202,6.3239,6.309,6.3202,176463.3848
2010-02-04 14:30:00,16.94,16.96,16.94,16.94,178055.3514572618,6.3164,6.3239,6.3164,6.3164,178055.3515
2010-02-04 14:35:00,16.94,16.94,16.93,16.93,75189.81141317658,6.3164,6.3164,6.3127,6.3127,75189.8114
2010-02-04 14:40:00,16.94,16.94,16.89,16.89,134827.33284349742,6.3164,6.3164,6.2978,6.2978,134827.3328
2010-02-04 14:45:00,16.89,16.91,16.89,16.91,166176.83076169482,6.2978,6.3052,6.2978,6.3052,166176.8308
2010-02-04 14:50:00,16.91,16.93,16.88,16.88,86700.95518001469,6.3052,6.3127,6.2941,6.2941,86700.9552
2010-02-04 14:55:00,16.88,16.9,16.87,16.87,101273.57335292676,6.2941,6.3015,6.2903,6.2903,101273.5734
2010-02-04 15:00:00,16.88,16.9,16.85,16.85,76659.31912809209,6.2941,6.3015,6.2829,6.2829,76659.3191
2010-02-04 15:05:00,16.85,16.87,16.83,16.83,78863.58070046533,6.2829,6.2903,6.2754,6.2754,78863.5807
2010-02-04 15:10:00,16.83,16.86,16.82,16.84,157359.7844722018,6.2754,6.2866,6.2717,6.2791,157359.7845
2010-02-04 15:15:00,16.84,16.87,16.81,16.85,145358.80480039187,6.2791,6.2903,6.2679,6.2829,145358.8048
2010-02-04 15:20:00,16.85,16.85,16.78,16.81,121479.30443301491,6.2829,6.2829,6.2568,6.2679,121479.3044
2010-02-04 15:25:00,16.81,16.86,16.81,16.85,118785.20695566984,6.2679,6.2866,6.2679,6.2829,118785.207
2010-02-04 15:30:00,16.85,16.87,16.82,16.85,132133.23536615234,6.2829,6.2903,6.2717,6.2829,132133.2354
2010-02-04 15:35:00,16.85,16.86,16.75,16.78,293411.7070781288,6.2829,6.2866,6.2456,6.2568,293411.7071
2010-02-04 15:40:00,16.77,16.78,16.76,16.76,677443.056576047,6.253,6.2568,6.2493,6.2493,677443.0566
2010-02-04 15:45:00,16.76,16.77,16.74,16.75,202302.2287533676,6.2493,6.253,6.2418,6.2456,202302.2288
2010-02-04 15:50:00,16.76,16.76,16.74,16.74,215405.3392113642,6.2493,6.2493,6.2418,6.2418,215405.3392
2010-02-04 15:55:00,16.74,16.74,16.7,16.71,644134.2150379622,6.2418,6.2418,6.2269,6.2307,644134.215
2010-02-05 09:30:00,16.59,16.79,16.55,16.64,157237.32549595885,6.1859,6.2605,6.171,6.2046,157237.3255
2010-02-05 09:35:00,16.66,16.67,16.41,16.5,437545.9221160911,6.212,6.2157,6.1188,6.1524,437545.9221
2010-02-05 09:40:00,16.5,16.61,16.47,16.52,193975.0183688464,6.1524,6.1934,6.1412,6.1598,193975.0184
2010-02-05 09:45:00,16.51,16.62,16.49,16.5,229488.1214793044,6.1561,6.1971,6.1486,6.1524,229488.1215
2010-02-05 09:50:00,16.5,16.59,16.45,16.45,137031.59441587067,6.1524,6.1859,6.1337,6.1337,137031.5944
2010-02-05 09:55:00,16.44,16.5,16.42,16.43,83272.10384521185,6.13,6.1524,6.1225,6.1263,83272.1038
2010-02-05 10:00:00,16.44,16.44,16.38,16.41,166666.66666666666,6.13,6.13,6.1076,6.1188,166666.6667
2010-02-05 10:05:00,16.41,16.41,16.27,16.32,225079.5983345579,6.1188,6.1188,6.0666,6.0852,225079.5983
2010-02-05 10:10:00,16.32,16.41,16.3,16.41,185157.9720793534,6.0852,6.1188,6.0778,6.1188,185157.9721
2010-02-05 10:15:00,16.41,16.44,16.32,16.33,89150.13470487387,6.1188,6.13,6.0852,6.089,89150.1347
2010-02-05 10:20:00,16.34,16.41,16.31,16.39,207812.8826843008,6.0927,6.1188,6.0815,6.1113,207812.8827
2010-02-05 10:25:00,16.39,16.49,16.36,16.44,228263.53171687483,6.1113,6.1486,6.1002,6.13,228263.5317
2010-02-05 10:30:00,16.44,16.54,16.44,16.54,297697.7712466323,6.13,6.1673,6.13,6.1673,297697.7712
2010-02-05 10:35:00,16.53,16.58,16.5,16.55,139848.1508694587,6.1635,6.1822,6.1524,6.171,139848.1509
2010-02-05 10:40:00,16.55,16.66,16.54,16.62,267695.3220671075,6.171,6.212,6.1673,6.1971,267695.3221
2010-02-05 10:45:00,16.62,16.64,16.58,16.61,131765.85843742345,6.1971,6.2046,6.1822,6.1934,131765.8584
2010-02-05 10:50:00,16.61,16.66,16.6,16.62,115233.89664462404,6.1934,6.212,6.1896,6.1971,115233.8966
2010-02-05 10:55:00,16.61,16.66,16.59,16.62,92823.90399216262,6.1934,6.212,6.1859,6.1971,92823.904
2010-02-05 11:00:00,16.62,16.65,16.52,16.54,90129.80651481752,6.1971,6.2083,6.1598,6.1673,90129.8065
2010-02-05 11:05:00,16.54,16.59,16.5,16.59,75557.18834190545,6.1673,6.1859,6.1524,6.1859,75557.1883
2010-02-05 11:10:00,16.59,16.59,16.54,16.56,74087.68062698995,6.1859,6.1859,6.1673,6.1747,74087.6806
2010-02-05 11:15:00,16.54,16.61,16.54,16.61,71026.20622091599,6.1673,6.1934,6.1673,6.1934,71026.2062
2010-02-05 11:20:00,16.61,16.63,16.54,16.61,78006.36786676463,6.1934,6.2008,6.1673,6.1934,78006.3679
2010-02-05 11:25:00,16.6,16.63,16.54,16.54,96130.2963507225,6.1896,6.2008,6.1673,6.1673,96130.2964
2010-02-05 11:30:00,16.54,16.54,16.42,16.43,122336.51726671564,6.1673,6.1673,6.1225,6.1263,122336.5173
2010-02-05 11:35:00,16.43,16.43,16.34,16.36,226549.1060494734,6.1263,6.1263,6.0927,6.1002,226549.106
2010-02-05 11:40:00,16.35,16.36,16.23,16.29,280186.1376438893,6.0964,6.1002,6.0517,6.0741,280186.1376
2010-02-05 11:45:00,16.29,16.3,16.22,16.26,230957.62919421992,6.0741,6.0778,6.048,6.0629,230957.6292
2010-02-05 11:50:00,16.26,16.27,16.22,16.25,197281.4107274063,6.0629,6.0666,6.048,6.0591,197281.4107
2010-02-05 11:55:00,16.25,16.29,16.24,16.27,73475.38574577516,6.0591,6.0741,6.0554,6.0666,73475.3857
2010-02-05 12:00:00,16.27,16.34,16.27,16.29,130541.26867499387,6.0666,6.0927,6.0666,6.0741,130541.2687
2010-02-05 12:05:00,16.29,16.34,16.29,16.32,139358.3149644869,6.0741,6.0927,6.0741,6.0852,139358.315
2010-02-05 12:10:00,16.32,16.32,16.25,16.28,90007.34753857457,6.0852,6.0852,6.0591,6.0703,90007.3475
2010-02-05 12:15:00,16.28,16.32,16.25,16.31,185770.2669605682,6.0703,6.0852,6.0591,6.0815,185770.267
2010-02-05 12:20:00,16.32,16.34,16.29,16.29,90374.72446730344,6.0852,6.0927,6.0741,6.0741,90374.7245
2010-02-05 12:25:00,16.29,16.31,16.28,16.3,128949.3019838354,6.0741,6.0815,6.0703,6.0778,128949.302
2010-02-05 12:30:00,16.3,16.31,16.26,16.27,456404.6044575067,6.0778,6.0815,6.0629,6.0666,456404.6045
2010-02-05 12:35:00,16.27,16.3,16.23,16.24,148175.3612539799,6.0666,6.0778,6.0517,6.0554,148175.3613
2010-02-05 12:40:00,16.23,16.24,16.2,16.23,171197.64878765613,6.0517,6.0554,6.0405,6.0517,171197.6488
2010-02-05 12:45:00,16.23,16.24,16.22,16.23,160788.63580700464,6.0517,6.0554,6.048,6.0517,160788.6358
2010-02-05 12:50:00,16.22,16.23,16.17,16.18,179524.8591721773,6.048,6.0517,6.0293,6.033,179524.8592
2010-02-05 12:55:00,16.18,16.19,16.17,16.19,224222.3855008572,6.033,6.0368,6.0293,6.0368,224222.3855
2010-02-05 13:00:00,16.19,16.19,16.14,16.17,179035.02326720548,6.0368,6.0368,6.0181,6.0293,179035.0233
2010-02-05 13:05:00,16.17,16.17,16.1,16.12,163972.56918932157,6.0293,6.0293,6.0032,6.0107,163972.5692
2010-02-05 13:10:00,16.12,16.16,16.08,16.15,186015.1849130541,6.0107,6.0256,5.9958,6.0219,186015.1849
2010-02-05 13:15:00,16.14,16.14,16.12,16.14,134092.57898603968,6.0181,6.0181,6.0107,6.0181,134092.579
2010-02-05 13:20:00,16.14,16.14,16.06,16.07,126132.74553024735,6.0181,6.0181,5.9883,5.992,126132.7455
2010-02-05 13:25:00,16.06,16.11,16.05,16.09,102008.32721038452,5.9883,6.0069,5.9846,5.9995,102008.3272
2010-02-05 13:30:00,16.1,16.11,16.04,16.06,143766.8381092334,6.0032,6.0069,5.9808,5.9883,143766.8381
2010-02-05 13:35:00,16.06,16.08,16.01,16.05,315576.7817781043,5.9883,5.9958,5.9697,5.9846,315576.7818
2010-02-05 13:40:00,16.05,16.05,15.98,16.0,134704.87386725447,5.9846,5.9846,5.9585,5.9659,134704.8739
2010-02-05 13:45:00,16.0,16.04,16.0,16.04,99559.14768552534,5.9659,5.9808,5.9659,5.9808,99559.1477
2010-02-05 13:50:00,16.03,16.05,16.03,16.03,69801.6164584864,5.9771,5.9846,5.9771,5.9771,69801.6165
2010-02-05 13:55:00,16.02,16.04,15.93,15.96,146460.93558657847,5.9734,5.9808,5.9398,5.951,146460.9356
2010-02-05 14:00:00,15.96,16.08,15.96,16.08,106661.76830761692,5.951,5.9958,5.951,5.9958,106661.7683
2010-02-05 14:05:00,16.09,16.1,16.05,16.05,102008.32721038452,5.9995,6.0032,5.9846,5.9846,102008.3272
2010-02-05 14:10:00,16.05,16.08,16.05,16.05,109355.86578496204,5.9846,5.9958,5.9846,5.9846,109355.8658
2010-02-05 14:15:00,16.05,16.09,16.05,16.06,211976.48787656127,5.9846,5.9995,5.9846,5.9883,211976.4879
2010-02-05 14:20:00,16.06,16.07,16.04,16.06,246877.29610580453,5.9883,5.992,5.9808,5.9883,246877.2961
2010-02-05 14:25:00,16.06,16.09,16.05,16.07,187729.6105804556,5.9883,5.9995,5.9846,5.992,187729.6106
2010-02-05 14:30:00,16.07,16.07,16.01,16.05,213445.99559147685,5.992,5.992,5.9697,5.9846,213445.9956
2010-02-05 14:35:00,16.05,16.05,16.0,16.01,282267.9402400196,5.9846,5.9846,5.9659,5.9697,282267.9402
2010-02-05 14:40:00,16.0,16.01,15.94,15.96,175238.79500367376,5.9659,5.9697,5.9436,5.951,175238.795
2010-02-05 14:45:00,15.96,16.04,15.96,16.01,359172.1773205976,5.951,5.9808,5.951,5.9697,359172.1773
2010-02-05 14:50:00,16.0,16.05,15.98,16.04,516776.8797452853,5.9659,5.9846,5.9585,5.9808,516776.8797
2010-02-05 14:55:00,16.05,16.06,15.99,16.02,391501.3470487386,5.9846,5.9883,5.9622,5.9734,391501.347
2010-02-05 15:00:00,16.03,16.15,16.03,16.13,324026.45113886846,5.9771,6.0219,5.9771,6.0144,324026.4511
2010-02-05 15:05:00,16.13,16.27,16.12,16.24,735121.2343864805,6.0144,6.0666,6.0107,6.0554,735121.2344
2010-02-05 15:10:00,16.24,16.36,16.21,16.35,421626.25520450645,6.0554,6.1002,6.0442,6.0964,421626.2552
2010-02-05 15:15:00,16.35,16.36,16.23,16.32,254102.3757041391,6.0964,6.1002,6.0517,6.0852,254102.3757
2010-02-05 15:20:00,16.32,16.4,16.32,16.36,493142.2973303943,6.0852,6.1151,6.0852,6.1002,493142.2973
2010-02-05 15:25:00,16.36,16.4,16.34,16.36,268185.1579720793,6.1002,6.1151,6.0927,6.1002,268185.158
2010-02-05 15:30:00,16.36,16.51,16.36,16.48,451996.0813127602,6.1002,6.1561,6.1002,6.1449,451996.0813
2010-02-05 15:35:00,16.48,16.5,16.45,16.49,325373.499877541,6.1449,6.1524,6.1337,6.1486,325373.4999
2010-02-05 15:40:00,16.49,16.53,16.45,16.51,235488.6113152094,6.1486,6.1635,6.1337,6.1561,235488.6113
2010-02-05 15:45:00,16.5,16.52,16.41,16.41,440484.93754592206,6.1524,6.1598,6.1188,6.1188,440484.9375
2010-02-05 15:50:00,16.41,16.52,16.41,16.52,362356.1107029145,6.1188,6.1598,6.1188,6.1598,362356.1107
2010-02-05 15:55:00,16.51,16.59,16.51,16.54,1006980.1616458484,6.1561,6.1859,6.1561,6.1673,1006980.1616
2010-02-08 09:30:00,16.76,16.8,16.6,16.63,289982.855743326,6.2493,6.2642,6.1896,6.2008,289982.8557
2010-02-08 09:35:00,16.62,16.67,16.54,16.67,220426.15723732547,6.1971,6.2157,6.1673,6.2157,220426.1572
2010-02-08 09:40:00,16.67,16.8,16.63,16.8,321699.73059025226,6.2157,6.2642,6.2008,6.2642,321699.7306
2010-02-08 09:45:00,16.79,16.79,16.67,16.68,168503.55131031104,6.2605,6.2605,6.2157,6.2195,168503.5513
2010-02-08 09:50:00,16.68,16.76,16.67,16.74,208915.01347048732,6.2195,6.2493,6.2157,6.2418,208915.0135
2010-02-08 09:55:00,16.73,16.77,16.73,16.77,166299.28973793777,6.2381,6.253,6.2381,6.253,166299.2897
2010-02-08 10:00:00,16.77,16.85,16.73,16.77,199975.5082047514,6.253,6.2829,6.2381,6.253,199975.5082
2010-02-08 10:05:00,16.78,16.86,16.76,16.83,232427.1369091354,6.2568,6.2866,6.2493,6.2754,232427.1369
2010-02-08 10:10:00,16.83,16.92,16.83,16.9,205853.5390644134,6.2754,6.309,6.2754,6.3015,205853.5391
2010-02-08 10:15:00,16.9,16.95,16.87,16.9,182831.2515307372,6.3015,6.3202,6.2903,6.3015,182831.2515
2010-02-08 10:20:00,16.9,16.9,16.79,16.81,183933.38231692385,6.3015,6.3015,6.2605,6.2679,183933.3823
2010-02-08 10:25:00,16.81,16.87,16.78,16.85,154053.39211364192,6.2679,6.2903,6.2568,6.2829,154053.3921
2010-02-08 10:30:00,16.85,16.88,16.81,16.81,133112.907176096,6.2829,6.2941,6.2679,6.2679,133112.9072
2010-02-08 10:35:00,16.83,16.85,16.8,16.81,264511.3886847906,6.2754,6.2829,6.2642,6.2679,264511.3887
2010-02-08 10:40:00,16.81,16.85,16.81,16.84,149889.78692138134,6.2679,6.2829,6.2679,6.2791,149889.7869
2010-02-08 10:45:00,16.83,16.86,16.81,16.83,277492.0401665442,6.2754,6.2866,6.2679,6.2754,277492.0402
2010-02-08 10:50:00,16.83,16.85,16.8,16.81,317658.5843742346,6.2754,6.2829,6.2642,6.2679,317658.5844
2010-02-08 10:55:00,16.81,16.85,16.81,16.82,142542.2483468038,6.2679,6.2829,6.2679,6.2717,142542.2483
2010-02-08 11:00:00,16.81,16.93,16.81,16.9,140337.98677443055,6.2679,6.3127,6.2679,6.3015,140337.9868
2010-02-08 11:05:00,16.9,16.92,16.87,16.89,145481.26377663482,6.3015,6.309,6.2903,6.2978,145481.2638
2010-02-08 11:10:00,16.9,16.9,16.85,16.85,77883.90889052166,6.3015,6.3015,6.2829,6.2829,77883.9089
2010-02-08 11:15:00,16.85,16.86,16.79,16.85,122948.81214793044,6.2829,6.2866,6.2605,6.2829,122948.8121
2010-02-08 11:20:00,16.84,16.85,16.82,16.83,45554.7391623806,6.2791,6.2829,6.2717,6.2754,45554.7392
2010-02-08 11:25:00,16.83,16.85,16.8,16.81,90497.1834435464,6.2754,6.2829,6.2642,6.2679,90497.1834
2010-02-08 11:30:00,16.81,16.84,16.8,16.82,122336.51726671564,6.2679,6.2791,6.2642,6.2717,122336.5173
2010-02-08 11:35:00,16.82,16.85,16.81,16.84,121111.92750428604,6.2717,6.2829,6.2679,6.2791,121111.9275
2010-02-08 11:40:00,16.83,16.87,16.82,16.87,129561.5968650502,6.2754,6.2903,6.2717,6.2903,129561.5969
2010-02-08 11:45:00,16.88,16.94,16.87,16.92,171320.10776389908,6.2941,6.3164,6.2903,6.309,171320.1078
2010-02-08 11:50:00,16.92,16.92,16.85,16.85,87680.62698995836,6.309,6.309,6.2829,6.2829,87680.627
2010-02-08 11:55:00,16.85,16.87,16.83,16.85,63066.37276512368,6.2829,6.2903,6.2754,6.2829,63066.3728
2010-02-08 12:00:00,16.86,16.89,16.83,16.83,65148.175361253976,6.2866,6.2978,6.2754,6.2754,65148.1754
2010-02-08 12:05:00,16.84,16.87,16.82,16.85,134582.4148910115,6.2791,6.2903,6.2717,6.2829,134582.4149
2010-02-08 12:10:00,16.85,16.86,16.8,16.8,98824.3938280676,6.2829,6.2866,6.2642,6.2642,98824.3938
2010-02-08 12:15:00,16.8,16.85,16.79,16.85,81312.76022532451,6.2642,6.2829,6.2605,6.2829,81312.7602
2010-02-08 12:20:00,16.85,16.86,16.81,16.86,75067.35243693362,6.2829,6.2866,6.2679,6.2866,75067.3524
2010-02-08 12:25:00,16.86,16.91,16.86,16.91,67597.35488611314,6.2866,6.3052,6.2866,6.3052,67597.3549
2010-02-08 12:30:00,16.9,16.9,16.86,16.9,87313.25006122948,6.3015,6.3015,6.2866,6.3015,87313.2501
2010-02-08 12:35:00,16.89,16.91,16.88,16.9,79843.252510409,6.2978,6.3052,6.2941,6.3015,79843.2525
2010-02-08 12:40:00,16.9,16.92,16.88,16.9,59270.14450159196,6.3015,6.309,6.2941,6.3015,59270.1445
2010-02-08 12:45:00,16.9,16.9,16.85,16.87,33798.67744305657,6.3015,6.3015,6.2829,6.2903,33798.6774
2010-02-08 12:50:00,16.87,16.93,16.87,16.91,183566.00538819493,6.2903,6.3127,6.2903,6.3052,183566.0054
2010-02-08 12:55:00,16.91,16.92,16.9,16.9,58902.767572863086,6.3052,6.309,6.3015,6.3015,58902.7676
2010-02-08 13:00:00,16.9,16.9,16.86,16.87,44819.98530492285,6.3015,6.3015,6.2866,6.2903,44819.9853
2010-02-08 13:05:00,16.87,16.92,16.84,16.85,197893.7056086211,6.2903,6.309,6.2791,6.2829,197893.7056
2010-02-08 13:10:00,16.85,16.85,16.81,16.83,67842.27283859906,6.2829,6.2829,6.2679,6.2754,67842.2728
2010-02-08 13:15:00,16.84,16.84,16.77,16.83,160053.8819495469,6.2791,6.2791,6.253,6.2754,160053.8819
2010-02-08 13:20:00,16.83,16.85,16.83,16.84,67474.89590987019,6.2754,6.2829,6.2754,6.2791,67474.8959
2010-02-08 13:25:00,16.83,16.83,16.81,16.82,33431.3005143277,6.2754,6.2754,6.2679,6.2717,33431.3005
2010-02-08 13:30:00,16.82,16.83,16.79,16.79,35513.103110458,6.2717,6.2754,6.2605,6.2605,35513.1031
2010-02-08 13:35:00,16.79,16.84,16.79,16.82,44942.44428116581,6.2605,6.2791,6.2605,6.2717,44942.4443
2010-02-08 13:40:00,16.81,16.82,16.81,16.81,46044.57506735243,6.2679,6.2717,6.2679,6.2679,46044.5751
2010-02-08 13:45:00,16.81,16.82,16.78,16.79,62331.61890766593,6.2679,6.2717,6.2568,6.2605,62331.6189
2010-02-08 13:50:00,16.79,16.82,16.78,16.79,173401.91036002935,6.2605,6.2717,6.2568,6.2605,173401.9104
2010-02-08 13:55:00,16.78,16.82,16.77,16.78,67964.73181484202,6.2568,6.2717,6.253,6.2568,67964.7318
2010-02-08 14:00:00,16.79,16.85,16.79,16.85,83884.39872642665,6.2605,6.2829,6.2605,6.2829,83884.3987
2010-02-08 14:05:00,16.84,16.87,16.84,16.85,91599.31422973303,6.2791,6.2903,6.2791,6.2829,91599.3142
2010-02-08 14:10:00,16.85,16.9,16.83,16.9,51800.14695077149,6.2829,6.3015,6.2754,6.3015,51800.147
2010-02-08 14:15:00,16.89,16.9,16.86,16.88,95028.16556453588,6.2978,6.3015,6.2866,6.2941,95028.1656
2010-02-08 14:20:00,16.88,16.89,16.83,16.88,97232.42713690911,6.2941,6.2978,6.2754,6.2941,97232.4271
2010-02-08 14:25:00,16.87,16.9,16.85,16.9,94415.87068332107,6.2903,6.3015,6.2829,6.3015,94415.8707
2010-02-08 14:30:00,16.9,16.9,16.85,16.87,125887.82757776145,6.3015,6.3015,6.2829,6.2903,125887.8276
2010-02-08 14:35:00,16.87,16.88,16.83,16.85,147563.0663727651,6.2903,6.2941,6.2754,6.2829,147563.0664
2010-02-08 14:40:00,16.85,16.9,16.85,16.9,189321.577271614,6.2829,6.3015,6.2829,6.3015,189321.5773
2010-02-08 14:45:00,16.9,16.9,16.89,16.9,80333.08841538084,6.3015,6.3015,6.2978,6.3015,80333.0884
2010-02-08 14:50:00,16.9,16.94,16.9,16.92,69311.78055351457,6.3015,6.3164,6.3015,6.309,69311.7806
2010-02-08 14:55:00,16.92,16.93,16.88,16.89,126132.74553024735,6.309,6.3127,6.2941,6.2978,126132.7455
2010-02-08 15:00:00,16.9,16.91,16.85,16.87,245652.7063433749,6.3015,6.3052,6.2829,6.2903,245652.7063
2010-02-08 15:05:00,16.87,16.9,16.85,16.87,163850.11021307862,6.2903,6.3015,6.2829,6.2903,163850.1102
2010-02-08 15:10:00,16.87,16.87,16.83,16.86,172422.23855008572,6.2903,6.2903,6.2754,6.2866,172422.2386
2010-02-08 15:15:00,16.86,16.87,16.83,16.83,216385.01102130784,6.2866,6.2903,6.2754,6.2754,216385.011
2010-02-08 15:20:00,16.84,16.85,16.82,16.82,142664.70732304678,6.2791,6.2829,6.2717,6.2717,142664.7073
2010-02-08 15:25:00,16.83,16.85,16.81,16.85,159686.505020818,6.2754,6.2829,6.2679,6.2829,159686.505
2010-02-08 15:30:00,16.85,16.89,16.84,16.87,159196.6691158462,6.2829,6.2978,6.2791,6.2903,159196.6691
2010-02-08 15:35:00,16.87,16.88,16.84,16.86,203281.90056331127,6.2903,6.2941,6.2791,6.2866,203281.9006
2010-02-08 15:40:00,16.86,16.86,16.81,16.85,427626.7450404114,6.2866,6.2866,6.2679,6.2829,427626.745
2010-02-08 15:45:00,16.85,16.85,16.79,16.81,223120.25471467056,6.2829,6.2829,6.2605,6.2679,223120.2547
2010-02-08 15:50:00,16.81,16.81,16.74,16.75,401298.06514817534,6.2679,6.2679,6.2418,6.2456,401298.0651
2010-02-08 15:55:00,16.74,16.76,16.72,16.73,282145.4812637766,6.2418,6.2493,6.2344,6.2381,282145.4813
2010-02-09 09:30:00,17.72,17.72,16.94,17.03,183566.00538819493,6.6073,6.6073,6.3164,6.35,183566.0054
2010-02-09 09:35:00,17.03,17.2,17.03,17.12,467058.5353906441,6.35,6.4134,6.35,6.3835,467058.5354
2010-02-09 09:40:00,17.12,17.22,17.12,17.21,303085.96620132256,6.3835,6.4208,6.3835,6.4171,303085.9662
2010-02-09 09:45:00,17.22,17.22,17.15,17.16,241121.72422238547,6.4208,6.4208,6.3947,6.3985,241121.7242
2010-02-09 09:50:00,17.16,17.2,17.13,17.18,236100.90619642416,6.3985,6.4134,6.3873,6.4059,236100.9062
2010-02-09 09:55:00,17.19,17.21,17.16,17.16,103355.37594905704,6.4096,6.4171,6.3985,6.3985,103355.3759
2010-02-09 10:00:00,17.16,17.16,17.08,17.12,249448.93460690667,6.3985,6.3985,6.3686,6.3835,249448.9346
2010-02-09 10:05:00,17.12,17.15,17.08,17.12,200342.88513348027,6.3835,6.3947,6.3686,6.3835,200342.8851
2010-02-09 10:10:00,17.12,17.17,17.08,17.15,242836.1498897869,6.3835,6.4022,6.3686,6.3947,242836.1499
2010-02-09 10:15:00,17.16,17.25,17.16,17.23,210017.144256674,6.3985,6.432,6.3985,6.4246,210017.1443
2010-02-09 10:20:00,17.23,17.25,17.21,17.25,103232.9169728141,6.4246,6.432,6.4171,6.432,103232.917
2010-02-09 10:25:00,17.24,17.25,17.2,17.2,126745.04041146216,6.4283,6.432,6.4134,6.4134,126745.0404
2010-02-09 10:30:00,17.2,17.25,17.2,17.21,129806.51481753612,6.4134,6.432,6.4134,6.4171,129806.5148
2010-02-09 10:35:00,17.23,17.28,17.21,17.24,167156.5025716385,6.4246,6.4432,6.4171,6.4283,167156.5026
2010-02-09 10:40:00,17.23,17.28,17.21,17.22,231202.54714670585,6.4246,6.4432,6.4171,6.4208,231202.5471
2010-02-09 10:45:00,17.22,17.23,17.18,17.21,163605.19226059268,6.4208,6.4246,6.4059,6.4171,163605.1923
2010-02-09 10:50:00,17.21,17.22,17.17,17.22,130418.8096987509,6.4171,6.4208,6.4022,6.4208,130418.8097
2010-02-09 10:55:00,17.23,17.23,17.18,17.19,130296.35072250797,6.4246,6.4246,6.4059,6.4096,130296.3507
2010-02-09 11:00:00,17.19,17.19,17.12,17.16,206588.29292187115,6.4096,6.4096,6.3835,6.3985,206588.2929
2010-02-09 11:05:00,17.16,17.16,17.07,17.08,111437.66838109231,6.3985,6.3985,6.3649,6.3686,111437.6684
2010-02-09 11:10:00,17.08,17.13,17.06,17.12,177443.056576047,6.3686,6.3873,6.3612,6.3835,177443.0566
2010-02-09 11:15:00,17.12,17.14,17.08,17.14,162380.6024981631,6.3835,6.391,6.3686,6.391,162380.6025
2010-02-09 11:20:00,17.14,17.16,17.1,17.13,103477.83492530002,6.391,6.3985,6.3761,6.3873,103477.8349
2010-02-09 11:25:00,17.14,17.15,17.08,17.11,217732.0597599804,6.391,6.3947,6.3686,6.3798,217732.0598
2010-02-09 11:30:00,17.11,17.25,17.07,17.25,311903.01249081554,6.3798,6.432,6.3649,6.432,311903.0125
2010-02-09 11:35:00,17.25,17.26,17.17,17.22,295738.427626745,6.432,6.4357,6.4022,6.4208,295738.4276
2010-02-09 11:40:00,17.23,17.26,17.15,17.22,212711.2417340191,6.4246,6.4357,6.3947,6.4208,212711.2417
2010-02-09 11:45:00,17.23,17.25,17.19,17.21,205853.5390644134,6.4246,6.432,6.4096,6.4171,205853.5391
2010-02-09 11:50:00,17.21,17.3,17.21,17.29,194219.93632133235,6.4171,6.4507,6.4171,6.4469,194219.9363
2010-02-09 11:55:00,17.29,17.3,17.21,17.22,196056.8209649767,6.4469,6.4507,6.4171,6.4208,196056.821
2010-02-09 12:00:00,17.23,17.3,17.21,17.29,104457.50673524367,6.4246,6.4507,6.4171,6.4469,104457.5067
2010-02-09 12:05:00,17.29,17.37,17.29,17.36,147685.52534900806,6.4469,6.4768,6.4469,6.473,147685.5253
2010-02-09 12:10:00,17.36,17.41,17.35,17.41,115968.6505020818,6.473,6.4917,6.4693,6.4917,115968.6505
2010-02-09 12:15:00,17.41,17.48,17.4,17.42,136541.75851089883,6.4917,6.5178,6.4879,6.4954,136541.7585
2010-02-09 12:20:00,17.43,17.43,17.4,17.4,92946.36296840558,6.4991,6.4991,6.4879,6.4879,92946.363
2010-02-09 12:25:00,17.4,17.41,17.36,17.38,72128.33700710261,6.4879,6.4917,6.473,6.4805,72128.337
2010-02-09 12:30:00,17.38,17.4,17.37,17.39,75434.7293656625,6.4805,6.4879,6.4768,6.4842,75434.7294
2010-02-09 12:35:00,17.39,17.44,17.38,17.42,295371.05069801613,6.4842,6.5029,6.4805,6.4954,295371.0507
2010-02-09 12:40:00,17.41,17.41,17.22,17.25,463507.2250795983,6.4917,6.4917,6.4208,6.432,463507.2251
2010-02-09 12:45:00,17.25,17.35,17.24,17.34,370071.0262062209,6.432,6.4693,6.4283,6.4656,370071.0262
2010-02-09 12:50:00,17.34,17.41,17.3,17.38,217732.0597599804,6.4656,6.4917,6.4507,6.4805,217732.0598
2010-02-09 12:55:00,17.37,17.45,17.35,17.4,172544.69752632867,6.4768,6.5066,6.4693,6.4879,172544.6975
2010-02-09 13:00:00,17.4,17.47,17.39,17.41,216997.30590252264,6.4879,6.514,6.4842,6.4917,216997.3059
2010-02-09 13:05:00,17.4,17.44,17.39,17.41,124908.15576781778,6.4879,6.5029,6.4842,6.4917,124908.1558
2010-02-09 13:10:00,17.41,17.42,17.35,17.36,55596.3752143032,6.4917,6.4954,6.4693,6.473,55596.3752
2010-02-09 13:15:00,17.36,17.36,17.3,17.34,55596.3752143032,6.473,6.473,6.4507,6.4656,55596.3752
2010-02-09 13:20:00,17.34,17.34,17.3,17.34,63923.58559882439,6.4656,6.4656,6.4507,6.4656,63923.5856
2010-02-09 13:25:00,17.34,17.39,17.34,17.39,143766.8381092334,6.4656,6.4842,6.4656,6.4842,143766.8381
2010-02-09 13:30:00,17.38,17.39,17.35,17.37,191036.00293901545,6.4805,6.4842,6.4693,6.4768,191036.0029
2010-02-09 13:35:00,17.36,17.42,17.36,17.39,137398.97134459956,6.473,6.4954,6.473,6.4842,137398.9713
2010-02-09 13:40:00,17.39,17.41,17.34,17.38,104702.4246877296,6.4842,6.4917,6.4656,6.4805,104702.4247
2010-02-09 13:45:00,17.39,17.39,17.35,17.37,61351.94709772226,6.4842,6.4842,6.4693,6.4768,61351.9471
2010-02-09 13:50:00,17.36,17.37,17.34,17.35,63556.20867009551,6.473,6.4768,6.4656,6.4693,63556.2087
2010-02-09 13:55:00,17.35,17.36,17.31,17.33,42860.64168503551,6.4693,6.473,6.4544,6.4618,42860.6417
2010-02-09 14:00:00,17.33,17.34,17.3,17.31,65025.716385011016,6.4618,6.4656,6.4507,6.4544,65025.7164
2010-02-09 14:05:00,17.31,17.34,17.28,17.28,65148.175361253976,6.4544,6.4656,6.4432,6.4432,65148.1754
2010-02-09 14:10:00,17.28,17.3,17.28,17.28,36982.6108253735,6.4432,6.4507,6.4432,6.4432,36982.6108
2010-02-09 14:15:00,17.29,17.29,17.24,17.25,106171.9324026451,6.4469,6.4469,6.4283,6.432,106171.9324
2010-02-09 14:20:00,17.25,17.29,17.24,17.26,58780.308596620125,6.432,6.4469,6.4283,6.4357,58780.3086
2010-02-09 14:25:00,17.26,17.29,17.25,17.27,33063.92358559882,6.4357,6.4469,6.432,6.4395,33063.9236
2010-02-09 14:30:00,17.27,17.3,17.27,17.28,46901.78790105315,6.4395,6.4507,6.4395,6.4432,46901.7879
2010-02-09 14:35:00,17.28,17.29,17.23,17.23,92456.52706343374,6.4432,6.4469,6.4246,6.4246,92456.5271
2010-02-09 14:40:00,17.23,17.29,17.22,17.25,138990.938035758,6.4246,6.4469,6.4208,6.432,138990.938
2010-02-09 14:45:00,17.25,17.27,17.21,17.25,96865.05020818026,6.432,6.4395,6.4171,6.432,96865.0502
2010-02-09 14:50:00,17.24,17.25,17.2,17.23,120009.79671809945,6.4283,6.432,6.4134,6.4246,120009.7967
2010-02-09 14:55:00,17.23,17.26,17.22,17.23,83149.64486896888,6.4246,6.4357,6.4208,6.4246,83149.6449
2010-02-09 15:00:00,17.23,17.3,17.23,17.3,142542.2483468038,6.4246,6.4507,6.4246,6.4507,142542.2483
2010-02-09 15:05:00,17.3,17.31,17.28,17.3,131031.1045799657,6.4507,6.4544,6.4432,6.4507,131031.1046
2010-02-09 15:10:00,17.3,17.31,17.25,17.31,125397.9916727896,6.4507,6.4544,6.432,6.4544,125397.9917
2010-02-09 15:15:00,17.32,17.32,17.28,17.29,96375.2143032084,6.4581,6.4581,6.4432,6.4469,96375.2143
2010-02-09 15:20:00,17.29,17.33,17.29,17.31,134704.87386725447,6.4469,6.4618,6.4469,6.4544,134704.8739
2010-02-09 15:25:00,17.31,17.33,17.29,17.3,172422.23855008572,6.4544,6.4618,6.4469,6.4507,172422.2386
2010-02-09 15:30:00,17.31,17.31,17.26,17.28,132867.9892236101,6.4544,6.4544,6.4357,6.4432,132867.9892
2010-02-09 15:35:00,17.28,17.28,17.22,17.24,149032.5740876806,6.4432,6.4432,6.4208,6.4283,149032.5741
2010-02-09 15:40:00,17.25,17.25,17.22,17.24,157482.24344844476,6.432,6.432,6.4208,6.4283,157482.2434
2010-02-09 15:45:00,17.24,17.24,17.21,17.21,166666.66666666666,6.4283,6.4283,6.4171,6.4171,166666.6667
2010-02-09 15:50:00,17.21,17.22,17.13,17.13,240019.5934361989,6.4171,6.4208,6.3873,6.3873,240019.5934
2010-02-09 15:55:00,17.13,17.19,17.13,17.19,504163.6051922606,6.3873,6.4096,6.3873,6.4096,504163.6052
2010-02-10 09:30:00,17.2,17.22,17.12,17.18,93803.5758021063,6.4134,6.4208,6.3835,6.4059,93803.5758
2010-02-10 09:35:00,17.18,17.25,17.16,17.16,174626.50012245897,6.4059,6.432,6.3985,6.3985,174626.5001
2010-02-10 09:40:00,17.17,17.19,17.1,17.14,168870.9282390399,6.4022,6.4096,6.3761,6.391,168870.9282
2010-02-10 09:45:00,17.14,17.16,17.1,17.12,98579.47587558167,6.391,6.3985,6.3761,6.3835,98579.4759
2010-02-10 09:50:00,17.14,17.15,17.1,17.11,79353.41660543717,6.391,6.3947,6.3761,6.3798,79353.4166
2010-02-10 09:55:00,17.12,17.15,17.08,17.11,144134.21503796228,6.3835,6.3947,6.3686,6.3798,144134.215
2010-02-10 10:00:00,17.11,17.12,17.01,17.08,192383.051677688,6.3798,6.3835,6.3425,6.3686,192383.0517
2010-02-10 10:05:00,17.08,17.08,16.96,16.98,136664.2174871418,6.3686,6.3686,6.3239,6.3313,136664.2175
2010-02-10 10:10:00,16.99,17.05,16.95,17.05,220548.61621356843,6.3351,6.3574,6.3202,6.3574,220548.6162
2010-02-10 10:15:00,17.05,17.08,17.0,17.08,370071.0262062209,6.3574,6.3686,6.3388,6.3686,370071.0262
2010-02-10 10:20:00,17.07,17.1,16.99,17.05,141807.49448934605,6.3649,6.3761,6.3351,6.3574,141807.4945
2010-02-10 10:25:00,17.05,17.06,16.91,16.97,229488.1214793044,6.3574,6.3612,6.3052,6.3276,229488.1215
2010-02-10 10:30:00,16.97,16.97,16.91,16.96,166544.2076904237,6.3276,6.3276,6.3052,6.3239,166544.2077
2010-02-10 10:35:00,16.96,16.98,16.91,16.97,120132.25569434238,6.3239,6.3313,6.3052,6.3276,120132.2557
2010-02-10 10:40:00,16.97,17.07,16.96,17.04,194464.85427381823,6.3276,6.3649,6.3239,6.3537,194464.8543
2010-02-10 10:45:00,17.04,17.14,17.03,17.12,318393.3382316924,6.3537,6.391,6.35,6.3835,318393.3382
2010-02-10 10:50:00,17.12,17.15,17.11,17.11,166789.1256429096,6.3835,6.3947,6.3798,6.3798,166789.1256
2010-02-10 10:55:00,17.11,17.15,17.09,17.15,134704.87386725447,6.3798,6.3947,6.3724,6.3947,134704.8739
2010-02-10 11:00:00,17.15,17.16,17.01,17.01,87190.79108498653,6.3947,6.3985,6.3425,6.3425,87190.7911
2010-02-10 11:05:00,17.02,17.08,17.01,17.08,106416.85035513104,6.3463,6.3686,6.3425,6.3686,106416.8504
2010-02-10 11:10:00,17.09,17.14,17.07,17.08,155277.9818760715,6.3724,6.391,6.3649,6.3686,155277.9819
2010-02-10 11:15:00,17.08,17.1,17.05,17.06,74577.51653196178,6.3686,6.3761,6.3574,6.3612,74577.5165
2010-02-10 11:20:00,17.05,17.12,17.05,17.12,88905.21675238795,6.3574,6.3835,6.3574,6.3835,88905.2168
2010-02-10 11:25:00,17.12,17.16,17.12,17.15,95885.3783982366,6.3835,6.3985,6.3835,6.3947,95885.3784
2010-02-10 11:30:00,17.15,17.16,17.11,17.13,100048.98359049716,6.3947,6.3985,6.3798,6.3873,100048.9836
2010-02-10 11:35:00,17.14,17.16,17.11,17.12,105437.17854518736,6.391,6.3985,6.3798,6.3835,105437.1785
2010-02-10 11:40:00,17.11,17.15,17.08,17.09,88170.4628949302,6.3798,6.3947,6.3686,6.3724,88170.4629
2010-02-10 11:45:00,17.08,17.1,17.07,17.09,63066.37276512368,6.3686,6.3761,6.3649,6.3724,63066.3728
2010-02-10 11:50:00,17.09,17.1,17.04,17.07,84496.69360764143,6.3724,6.3761,6.3537,6.3649,84496.6936
2010-02-10 11:55:00,17.08,17.12,17.02,17.04,98212.0989468528,6.3686,6.3835,6.3463,6.3537,98212.0989
2010-02-10 12:00:00,17.04,17.12,17.02,17.11,65393.09331373989,6.3537,6.3835,6.3463,6.3798,65393.0933
2010-02-10 12:05:00,17.1,17.12,17.07,17.12,53392.11364192995,6.3761,6.3835,6.3649,6.3835,53392.1136
2010-02-10 12:10:00,17.12,17.14,17.1,17.1,92823.90399216262,6.3835,6.391,6.3761,6.3761,92823.904
2010-02-10 12:15:00,17.1,17.11,17.08,17.1,68332.1087435709,6.3761,6.3798,6.3686,6.3761,68332.1087
2010-02-10 12:20:00,17.1,17.22,17.1,17.21,212956.159686505,6.3761,6.4208,6.3761,6.4171,212956.1597
2010-02-10 12:25:00,17.21,17.22,17.16,17.19,97354.88611315208,6.4171,6.4208,6.3985,6.4096,97354.8861
2010-02-10 12:30:00,17.19,17.25,17.19,17.21,85721.28337007102,6.4096,6.432,6.4096,6.4171,85721.2834
2010-02-10 12:35:00,17.21,17.21,17.19,17.21,80945.38329659564,6.4171,6.4171,6.4096,6.4171,80945.3833
2010-02-10 12:40:00,17.21,17.24,17.21,17.22,106049.47342640215,6.4171,6.4283,6.4171,6.4208,106049.4734
2010-02-10 12:45:00,17.22,17.24,17.21,17.23,110090.61964241978,6.4208,6.4283,6.4171,6.4246,110090.6196
2010-02-10 12:50:00,17.23,17.24,17.21,17.23,81067.84227283859,6.4246,6.4283,6.4171,6.4246,81067.8423
2010-02-10 12:55:00,17.23,17.28,17.23,17.28,83394.5628214548,6.4246,6.4432,6.4246,6.4432,83394.5628
2010-02-10 13:00:00,17.28,17.31,17.27,17.3,105559.63752143033,6.4432,6.4544,6.4395,6.4507,105559.6375
2010-02-10 13:05:00,17.3,17.3,17.26,17.29,68821.94464854273,6.4507,6.4507,6.4357,6.4469,68821.9446
2010-02-10 13:10:00,17.28,17.31,17.27,17.29,85353.90644134214,6.4432,6.4544,6.4395,6.4469,85353.9064
2010-02-10 13:15:00,17.27,17.31,17.24,17.3,126010.2865540044,6.4395,6.4544,6.4283,6.4507,126010.2866
2010-02-10 13:20:00,17.31,17.31,17.28,17.3,45187.36223365172,6.4544,6.4544,6.4432,6.4507,45187.3622
2010-02-10 13:25:00,17.31,17.34,17.3,17.34,57065.88292921871,6.4544,6.4656,6.4507,6.4656,57065.8829
2010-02-10 13:30:00,17.34,17.38,17.31,17.34,309821.20989468525,6.4656,6.4805,6.4544,6.4656,309821.2099
2010-02-10 13:35:00,17.33,17.36,17.31,17.32,100293.90154298308,6.4618,6.473,6.4544,6.4581,100293.9015
2010-02-10 13:40:00,17.32,17.34,17.29,17.3,86456.03722752877,6.4581,6.4656,6.4469,6.4507,86456.0372
2010-02-10 13:45:00,17.3,17.31,17.28,17.3,75679.64731814842,6.4507,6.4544,6.4432,6.4507,75679.6473
2010-02-10 13:50:00,17.29,17.34,17.29,17.32,56943.42395297575,6.4469,6.4656,6.4469,6.4581,56943.424
2010-02-10 13:55:00,17.32,17.32,17.27,17.3,70658.82929218712,6.4581,6.4581,6.4395,6.4507,70658.8293
2010-02-10 14:00:00,17.3,17.32,17.28,17.29,122336.51726671564,6.4507,6.4581,6.4432,6.4469,122336.5173
2010-02-10 14:05:00,17.28,17.34,17.27,17.32,132867.9892236101,6.4432,6.4656,6.4395,6.4581,132867.9892
2010-02-10 14:10:00,17.32,17.34,17.31,17.34,112539.79916727896,6.4581,6.4656,6.4544,6.4656,112539.7992
2010-02-10 14:15:00,17.33,17.35,17.31,17.35,77149.15503306391,6.4618,6.4693,6.4544,6.4693,77149.155
2010-02-10 14:20:00,17.35,17.35,17.31,17.33,111437.66838109231,6.4693,6.4693,6.4544,6.4618,111437.6684
2010-02-10 14:25:00,17.33,17.35,17.32,17.34,90374.72446730344,6.4618,6.4693,6.4581,6.4656,90374.7245
2010-02-10 14:30:00,17.35,17.35,17.31,17.34,122458.9762429586,6.4693,6.4693,6.4544,6.4656,122458.9762
2010-02-10 14:35:00,17.34,17.35,17.31,17.35,242223.8550085721,6.4656,6.4693,6.4544,6.4693,242223.855
2010-02-10 14:40:00,17.35,17.39,17.34,17.39,230957.62919421992,6.4693,6.4842,6.4656,6.4842,230957.6292
2010-02-10 14:45:00,17.38,17.39,17.37,17.37,98579.47587558167,6.4805,6.4842,6.4768,6.4768,98579.4759
2010-02-10 14:50:00,17.37,17.39,17.34,17.35,197158.9517511633,6.4768,6.4842,6.4656,6.4693,197158.9518
2010-02-10 14:55:00,17.35,17.35,17.33,17.34,70903.74724467302,6.4693,6.4693,6.4618,6.4656,70903.7472
2010-02-10 15:00:00,17.34,17.39,17.34,17.39,79720.79353416605,6.4656,6.4842,6.4656,6.4842,79720.7935
2010-02-10 15:05:00,17.39,17.39,17.34,17.35,193852.55939260343,6.4842,6.4842,6.4656,6.4693,193852.5594
2010-02-10 15:10:00,17.35,17.37,17.34,17.35,132745.53024736713,6.4693,6.4768,6.4656,6.4693,132745.5302
2010-02-10 15:15:00,17.35,17.35,17.32,17.33,162258.14352192014,6.4693,6.4693,6.4581,6.4618,162258.1435
2010-02-10 15:20:00,17.34,17.34,17.33,17.34,128704.38403134947,6.4656,6.4656,6.4618,6.4656,128704.384
2010-02-10 15:25:00,17.34,17.38,17.34,17.38,150746.99975508204,6.4656,6.4805,6.4656,6.4805,150746.9998
2010-02-10 15:30:00,17.38,17.38,17.28,17.28,205853.5390644134,6.4805,6.4805,6.4432,6.4432,205853.5391
2010-02-10 15:35:00,17.28,17.3,17.25,17.28,215405.3392113642,6.4432,6.4507,6.432,6.4432,215405.3392
2010-02-10 15:40:00,17.27,17.3,17.25,17.28,348395.7874112172,6.4395,6.4507,6.432,6.4432,348395.7874
2010-02-10 15:45:00,17.28,17.3,17.27,17.28,199853.04922850843,6.4432,6.4507,6.4395,6.4432,199853.0492
2010-02-10 15:50:00,17.29,17.3,17.26,17.26,287288.75826598087,6.4469,6.4507,6.4357,6.4357,287288.7583
2010-02-10 15:55:00,17.27,17.29,17.26,17.28,470977.2226304188,6.4395,6.4469,6.4357,6.4432,470977.2226
2010-02-11 09:30:00,17.21,17.26,17.18,17.2,50085.72128337007,6.4171,6.4357,6.4059,6.4134,50085.7213
2010-02-11 09:35:00,17.19,17.3,17.15,17.28,74455.05755571883,6.4096,6.4507,6.3947,6.4432,74455.0576
2010-02-11 09:40:00,17.27,17.27,17.15,17.16,84864.07053637032,6.4395,6.4395,6.3947,6.3985,84864.0705
2010-02-11 09:45:00,17.16,17.16,17.09,17.16,105192.26059270144,6.3985,6.3985,6.3724,6.3985,105192.2606
2010-02-11 09:50:00,17.16,17.21,17.13,17.17,86456.03722752877,6.3985,6.4171,6.3873,6.4022,86456.0372
2010-02-11 09:55:00,17.16,17.25,17.15,17.24,126989.95836394808,6.3985,6.432,6.3947,6.4283,126989.9584
2010-02-11 10:00:00,17.23,17.31,17.21,17.3,323903.9921626255,6.4246,6.4544,6.4171,6.4507,323903.9922
2010-02-11 10:05:00,17.29,17.35,17.27,17.34,97477.34508939504,6.4469,6.4693,6.4395,6.4656,97477.3451
2010-02-11 10:10:00,17.34,17.45,17.34,17.35,171932.40264511388,6.4656,6.5066,6.4656,6.4693,171932.4026
2010-02-11 10:15:00,17.35,17.41,17.34,17.36,70046.53441097232,6.4693,6.4917,6.4656,6.473,70046.5344
2010-02-11 10:20:00,17.37,17.37,17.3,17.34,111560.12735733528,6.4768,6.4768,6.4507,6.4656,111560.1274
2010-02-11 10:25:00,17.34,17.39,17.33,17.38,125642.90962527553,6.4656,6.4842,6.4618,6.4805,125642.9096
2010-02-11 10:30:00,17.38,17.38,17.3,17.31,79475.87558168013,6.4805,6.4805,6.4507,6.4544,79475.8756
2010-02-11 10:35:00,17.31,17.39,17.31,17.39,103477.83492530002,6.4544,6.4842,6.4544,6.4842,103477.8349
2010-02-11 10:40:00,17.39,17.39,17.31,17.33,95885.3783982366,6.4842,6.4842,6.4544,6.4618,95885.3784
2010-02-11 10:45:00,17.33,17.4,17.31,17.32,94415.87068332107,6.4618,6.4879,6.4544,6.4581,94415.8707
2010-02-11 10:50:00,17.32,17.32,17.25,17.27,290227.77369581186,6.4581,6.4581,6.432,6.4395,290227.7737
2010-02-11 10:55:00,17.26,17.28,17.22,17.26,317903.5023267205,6.4357,6.4432,6.4208,6.4357,317903.5023
2010-02-11 11:00:00,17.27,17.3,17.26,17.3,99191.77075679648,6.4395,6.4507,6.4357,6.4507,99191.7708
2010-02-11 11:05:00,17.3,17.31,17.26,17.29,97477.34508939504,6.4507,6.4544,6.4357,6.4469,97477.3451
2010-02-11 11:10:00,17.28,17.4,17.28,17.36,99681.6066617683,6.4432,6.4879,6.4432,6.473,99681.6067
2010-02-11 11:15:00,17.35,17.43,17.34,17.41,122458.9762429586,6.4693,6.4991,6.4656,6.4917,122458.9762
2010-02-11 11:20:00,17.42,17.52,17.41,17.51,152828.80235121233,6.4954,6.5327,6.4917,6.529,152828.8024
2010-02-11 11:25:00,17.51,17.53,17.48,17.53,129194.21993632131,6.529,6.5364,6.5178,6.5364,129194.2199
2010-02-11 11:30:00,17.53,17.55,17.45,17.47,77026.69605682096,6.5364,6.5439,6.5066,6.514,77026.6961
2010-02-11 11:35:00,17.47,17.5,17.47,17.49,81435.21920156747,6.514,6.5252,6.514,6.5215,81435.2192
2010-02-11 11:40:00,17.48,17.62,17.48,17.61,164952.24099926522,6.5178,6.57,6.5178,6.5662,164952.241
2010-02-11 11:45:00,17.61,17.68,17.61,17.63,156992.40754347292,6.5662,6.5923,6.5662,6.5737,156992.4075
2010-02-11 11:50:00,17.64,17.65,17.61,17.63,106049.47342640215,6.5774,6.5812,6.5662,6.5737,106049.4734
2010-02-11 11:55:00,17.63,17.63,17.6,17.61,100416.36051922606,6.5737,6.5737,6.5625,6.5662,100416.3605
2010-02-11 12:00:00,17.61,17.63,17.6,17.61,55228.99828557433,6.5662,6.5737,6.5625,6.5662,55228.9983
2010-02-11 12:05:00,17.61,17.62,17.6,17.61,78496.20377173646,6.5662,6.57,6.5625,6.5662,78496.2038
2010-02-11 12:10:00,17.61,17.65,17.6,17.61,122458.9762429586,6.5662,6.5812,6.5625,6.5662,122458.9762
2010-02-11 12:15:00,17.61,17.64,17.6,17.6,125397.9916727896,6.5662,6.5774,6.5625,6.5625,125397.9917
2010-02-11 12:20:00,17.61,17.61,17.54,17.56,102130.78618662748,6.5662,6.5662,6.5401,6.5476,102130.7862
2010-02-11 12:25:00,17.56,17.57,17.52,17.54,83517.02179769776,6.5476,6.5513,6.5327,6.5401,83517.0218
2010-02-11 12:30:00,17.53,17.54,17.52,17.53,42860.64168503551,6.5364,6.5401,6.5327,6.5364,42860.6417
2010-02-11 12:35:00,17.54,17.54,17.52,17.53,69556.69850600048,6.5401,6.5401,6.5327,6.5364,69556.6985
2010-02-11 12:40:00,17.53,17.55,17.52,17.55,46901.78790105315,6.5364,6.5439,6.5327,6.5439,46901.7879
2010-02-11 12:45:00,17.55,17.56,17.52,17.52,120499.63262307126,6.5439,6.5476,6.5327,6.5327,120499.6326
2010-02-11 12:50:00,17.52,17.55,17.52,17.54,72740.63188831741,6.5327,6.5439,6.5327,6.5401,72740.6319
2010-02-11 12:55:00,17.54,17.58,17.54,17.55,71760.96007837374,6.5401,6.5551,6.5401,6.5439,71760.9601
2010-02-11 13:00:00,17.55,17.56,17.53,17.55,74087.68062698995,6.5439,6.5476,6.5364,6.5439,74087.6806
2010-02-11 13:05:00,17.55,17.57,17.54,17.57,33186.38256184178,6.5439,6.5513,6.5401,6.5513,33186.3826
2010-02-11 13:10:00,17.57,17.61,17.56,17.59,59147.68552534901,6.5513,6.5662,6.5476,6.5588,59147.6855
2010-02-11 13:15:00,17.6,17.62,17.58,17.61,47146.70585353906,6.5625,6.57,6.5551,6.5662,47146.7059
2010-02-11 13:20:00,17.61,17.64,17.61,17.64,81067.84227283859,6.5662,6.5774,6.5662,6.5774,81067.8423
2010-02-11 13:25:00,17.64,17.66,17.61,17.61,85231.44746509919,6.5774,6.5849,6.5662,6.5662,85231.4475
2010-02-11 13:30:00,17.61,17.67,17.6,17.65,81067.84227283859,6.5662,6.5886,6.5625,6.5812,81067.8423
2010-02-11 13:35:00,17.66,17.66,17.61,17.61,77516.53196179279,6.5849,6.5849,6.5662,6.5662,77516.532
2010-02-11 13:40:00,17.62,17.63,17.6,17.6,55841.29316678912,6.57,6.5737,6.5625,6.5625,55841.2932
2010-02-11 13:45:00,17.61,17.61,17.55,17.57,81067.84227283859,6.5662,6.5662,6.5439,6.5513,81067.8423
2010-02-11 13:50:00,17.57,17.57,17.53,17.56,84496.69360764143,6.5513,6.5513,6.5364,6.5476,84496.6936
2010-02-11 13:55:00,17.55,17.58,17.54,17.57,137031.59441587067,6.5439,6.5551,6.5401,6.5513,137031.5944
2010-02-11 14:00:00,17.57,17.61,17.55,17.61,66740.14205241244,6.5513,6.5662,6.5439,6.5662,66740.1421
2010-02-11 14:05:00,17.61,17.65,17.6,17.62,125642.90962527553,6.5662,6.5812,6.5625,6.57,125642.9096
2010-02-11 14:10:00,17.62,17.63,17.59,17.61,115846.19152583885,6.57,6.5737,6.5588,6.5662,115846.1915
2010-02-11 14:15:00,17.61,17.66,17.61,17.66,84619.1525838844,6.5662,6.5849,6.5662,6.5849,84619.1526
2010-02-11 14:20:00,17.66,17.67,17.63,17.67,100538.819495469,6.5849,6.5886,6.5737,6.5886,100538.8195
2010-02-11 14:25:00,17.67,17.7,17.66,17.7,64046.04457506735,6.5886,6.5998,6.5849,6.5998,64046.0446
2010-02-11 14:30:00,17.7,17.7,17.65,17.67,76291.94219936321,6.5998,6.5998,6.5812,6.5886,76291.9422
2010-02-11 14:35:00,17.66,17.69,17.66,17.68,71393.58314964487,6.5849,6.5961,6.5849,6.5923,71393.5831
2010-02-11 14:40:00,17.67,17.71,17.67,17.7,100906.19642419789,6.5886,6.6035,6.5886,6.5998,100906.1964
2010-02-11 14:45:00,17.7,17.74,17.7,17.71,95028.16556453588,6.5998,6.6147,6.5998,6.6035,95028.1656
2010-02-11 14:50:00,17.71,17.72,17.68,17.68,102375.70413911338,6.6035,6.6073,6.5923,6.5923,102375.7041
2010-02-11 14:55:00,17.69,17.71,17.68,17.7,85108.98848885622,6.5961,6.6035,6.5923,6.5998,85108.9885
2010-02-11 15:00:00,17.7,17.7,17.68,17.68,53514.57261817291,6.5998,6.5998,6.5923,6.5923,53514.5726
2010-02-11 15:05:00,17.69,17.7,17.68,17.7,115723.73254959588,6.5961,6.5998,6.5923,6.5998,115723.7325
2010-02-11 15:10:00,17.7,17.74,17.7,17.73,86333.57825128581,6.5998,6.6147,6.5998,6.611,86333.5783
2010-02-11 15:15:00,17.73,17.73,17.7,17.71,48126.37766348273,6.611,6.611,6.5998,6.6035,48126.3777
2010-02-11 15:20:00,17.71,17.71,17.69,17.71,105192.26059270144,6.6035,6.6035,6.5961,6.6035,105192.2606
2010-02-11 15:25:00,17.71,17.72,17.7,17.7,104457.50673524367,6.6035,6.6073,6.5998,6.5998,104457.5067
2010-02-11 15:30:00,17.7,17.7,17.68,17.7,100048.98359049716,6.5998,6.5998,6.5923,6.5998,100048.9836
2010-02-11 15:35:00,17.7,17.71,17.7,17.71,114988.97869213812,6.5998,6.6035,6.5998,6.6035,114988.9787
2010-02-11 15:40:00,17.7,17.74,17.69,17.74,215895.175116336,6.5998,6.6147,6.5961,6.6147,215895.1751
2010-02-11 15:45:00,17.74,17.74,17.68,17.69,154543.22801861377,6.6147,6.6147,6.5923,6.5961,154543.228
2010-02-11 15:50:00,17.68,17.7,17.67,17.7,270144.50159196666,6.5923,6.5998,6.5886,6.5998,270144.5016
2010-02-11 15:55:00,17.7,17.74,17.7,17.73,296350.7225079598,6.5998,6.6147,6.5998,6.611,296350.7225
2010-02-12 09:30:00,17.46,17.46,17.3,17.35,116703.40435953956,6.5103,6.5103,6.4507,6.4693,116703.4044
2010-02-12 09:35:00,17.35,17.35,17.25,17.27,126622.5814352192,6.4693,6.4693,6.432,6.4395,126622.5814
2010-02-12 09:40:00,17.27,17.39,17.25,17.37,129316.67891256428,6.4395,6.4842,6.432,6.4768,129316.6789
2010-02-12 09:45:00,17.37,17.42,17.33,17.4,150869.458731325,6.4768,6.4954,6.4618,6.4879,150869.4587
2010-02-12 09:50:00,17.41,17.42,17.34,17.36,105682.09649767326,6.4917,6.4954,6.4656,6.473,105682.0965
2010-02-12 09:55:00,17.37,17.45,17.35,17.4,153196.17927994122,6.4768,6.5066,6.4693,6.4879,153196.1793
2010-02-12 10:00:00,17.4,17.4,17.28,17.32,162625.52045064903,6.4879,6.4879,6.4432,6.4581,162625.5205
2010-02-12 10:05:00,17.31,17.41,17.3,17.41,86333.57825128581,6.4544,6.4917,6.4507,6.4917,86333.5783
2010-02-12 10:10:00,17.42,17.46,17.38,17.39,101640.95028165563,6.4954,6.5103,6.4805,6.4842,101640.9503
2010-02-12 10:15:00,17.39,17.46,17.36,17.4,91109.4783247612,6.4842,6.5103,6.473,6.4879,91109.4783
2010-02-12 10:20:00,17.4,17.41,17.37,17.39,92578.9860396767,6.4879,6.4917,6.4768,6.4842,92578.986
2010-02-12 10:25:00,17.38,17.45,17.37,17.42,101885.86823414156,6.4805,6.5066,6.4768,6.4954,101885.8682
2010-02-12 10:30:00,17.43,17.46,17.39,17.41,160176.34092578985,6.4991,6.5103,6.4842,6.4917,160176.3409
2010-02-12 10:35:00,17.42,17.45,17.35,17.39,244673.0345334313,6.4954,6.5066,6.4693,6.4842,244673.0345
2010-02-12 10:40:00,17.38,17.47,17.38,17.43,179035.02326720548,6.4805,6.514,6.4805,6.4991,179035.0233
2010-02-12 10:45:00,17.43,17.48,17.43,17.44,133112.907176096,6.4991,6.5178,6.4991,6.5029,133112.9072
2010-02-12 10:50:00,17.45,17.47,17.43,17.44,58412.93166789125,6.5066,6.514,6.4991,6.5029,58412.9317
2010-02-12 10:55:00,17.44,17.47,17.43,17.43,92946.36296840558,6.5029,6.514,6.4991,6.4991,92946.363
2010-02-12 11:00:00,17.43,17.46,17.41,17.43,203894.1954445261,6.4991,6.5103,6.4917,6.4991,203894.1954
2010-02-12 11:05:00,17.43,17.51,17.43,17.49,159686.505020818,6.4991,6.529,6.4991,6.5215,159686.505
2010-02-12 11:10:00,17.48,17.49,17.43,17.47,71026.20622091599,6.5178,6.5215,6.4991,6.514,71026.2062
2010-02-12 11:15:00,17.48,17.5,17.47,17.48,58657.84962037717,6.5178,6.5252,6.514,6.5178,58657.8496
2010-02-12 11:20:00,17.48,17.53,17.48,17.49,83517.02179769776,6.5178,6.5364,6.5178,6.5215,83517.0218
2010-02-12 11:25:00,17.49,17.49,17.41,17.42,50942.93411707078,6.5215,6.5215,6.4917,6.4954,50942.9341
2010-02-12 11:30:00,17.43,17.46,17.39,17.39,108743.57090374724,6.4991,6.5103,6.4842,6.4842,108743.5709
2010-02-12 11:35:00,17.39,17.43,17.39,17.43,31961.7927994122,6.4842,6.4991,6.4842,6.4991,31961.7928
2010-02-12 11:40:00,17.43,17.48,17.43,17.45,34655.89027675729,6.4991,6.5178,6.4991,6.5066,34655.8903
2010-02-12 11:45:00,17.45,17.45,17.43,17.43,28410.4824883664,6.5066,6.5066,6.4991,6.4991,28410.4825
2010-02-12 11:50:00,17.43,17.43,17.39,17.43,48248.83663972569,6.4991,6.4991,6.4842,6.4991,48248.8366
2010-02-12 11:55:00,17.43,17.43,17.4,17.41,30859.662013225567,6.4991,6.4991,6.4879,6.4917,30859.662
2010-02-12 12:00:00,17.4,17.54,17.4,17.53,83884.39872642665,6.4879,6.5401,6.4879,6.5364,83884.3987
2010-02-12 12:05:00,17.54,17.55,17.51,17.52,30492.28508449669,6.5401,6.5439,6.529,6.5327,30492.2851
2010-02-12 12:10:00,17.53,17.58,17.52,17.54,61107.02914523634,6.5364,6.5551,6.5327,6.5401,61107.0291
2010-02-12 12:15:00,17.55,17.65,17.55,17.62,124663.23781533186,6.5439,6.5812,6.5439,6.57,124663.2378
2010-02-12 12:20:00,17.62,17.66,17.61,17.65,63801.12662258143,6.57,6.5849,6.5662,6.5812,63801.1266
2010-02-12 12:25:00,17.65,17.65,17.6,17.61,50208.18025961303,6.5812,6.5812,6.5625,6.5662,50208.1803
2010-02-12 12:30:00,17.62,17.64,17.58,17.62,45432.28018613764,6.57,6.5774,6.5551,6.57,45432.2802
2010-02-12 12:35:00,17.62,17.63,17.59,17.6,68944.40362478569,6.57,6.5737,6.5588,6.5625,68944.4036
2010-02-12 12:40:00,17.6,17.61,17.56,17.57,67352.43693362724,6.5625,6.5662,6.5476,6.5513,67352.4369
2010-02-12 12:45:00,17.57,17.65,17.57,17.62,28655.400440852314,6.5513,6.5812,6.5513,6.57,28655.4004
2010-02-12 12:50:00,17.62,17.67,17.61,17.65,115723.73254959588,6.57,6.5886,6.5662,6.5812,115723.7325
2010-02-12 12:55:00,17.65,17.67,17.63,17.67,55718.83419054616,6.5812,6.5886,6.5737,6.5886,55718.8342
2010-02-12 13:00:00,17.66,17.67,17.63,17.65,39431.790350232666,6.5849,6.5886,6.5737,6.5812,39431.7904
2010-02-12 13:05:00,17.64,17.65,17.62,17.63,59637.52143032084,6.5774,6.5812,6.57,6.5737,59637.5214
2010-02-12 13:10:00,17.63,17.63,17.59,17.59,49718.3443546412,6.5737,6.5737,6.5588,6.5588,49718.3444
2010-02-12 13:15:00,17.59,17.59,17.53,17.57,82414.89101151114,6.5588,6.5588,6.5364,6.5513,82414.891
2010-02-12 13:20:00,17.56,17.57,17.5,17.56,95273.0835170218,6.5476,6.5513,6.5252,6.5476,95273.0835
2010-02-12 13:25:00,17.55,17.57,17.53,17.54,27553.269654665684,6.5439,6.5513,6.5364,6.5401,27553.2697
2010-02-12 13:30:00,17.54,17.55,17.5,17.54,97722.26304188096,6.5401,6.5439,6.5252,6.5401,97722.263
2010-02-12 13:35:00,17.54,17.54,17.51,17.52,64780.7984325251,6.5401,6.5401,6.529,6.5327,64780.7984
2010-02-12 13:40:00,17.52,17.58,17.5,17.57,57310.80088170463,6.5327,6.5551,6.5252,6.5513,57310.8009
2010-02-12 13:45:00,17.56,17.56,17.52,17.54,24246.8772961058,6.5476,6.5476,6.5327,6.5401,24246.8773
2010-02-12 13:50:00,17.54,17.55,17.51,17.55,48248.83663972569,6.5401,6.5439,6.529,6.5439,48248.8366
2010-02-12 13:55:00,17.54,17.55,17.52,17.55,31839.33382316924,6.5401,6.5439,6.5327,6.5439,31839.3338
2010-02-12 14:00:00,17.54,17.56,17.52,17.53,34288.513348028406,6.5401,6.5476,6.5327,6.5364,34288.5133
2010-02-12 14:05:00,17.52,17.57,17.52,17.56,43105.55963752143,6.5327,6.5513,6.5327,6.5476,43105.5596
2010-02-12 14:10:00,17.57,17.63,17.57,17.61,86088.66029879989,6.5513,6.5737,6.5513,6.5662,86088.6603
2010-02-12 14:15:00,17.61,17.66,17.61,17.65,54126.8674993877,6.5662,6.5849,6.5662,6.5812,54126.8675
2010-02-12 14:20:00,17.65,17.7,17.65,17.65,78863.58070046533,6.5812,6.5998,6.5812,6.5812,78863.5807
2010-02-12 14:25:00,17.65,17.71,17.64,17.68,75557.18834190545,6.5812,6.6035,6.5774,6.5923,75557.1883
2010-02-12 14:30:00,17.68,17.7,17.65,17.69,51187.85206955669,6.5923,6.5998,6.5812,6.5961,51187.8521
2010-02-12 14:35:00,17.69,17.7,17.65,17.68,39309.33137398971,6.5961,6.5998,6.5812,6.5923,39309.3314
2010-02-12 14:40:00,17.67,17.68,17.64,17.66,51555.22899828557,6.5886,6.5923,6.5774,6.5849,51555.229
2010-02-12 14:45:00,17.67,17.67,17.64,17.64,47024.2468772961,6.5886,6.5886,6.5774,6.5774,47024.2469
2010-02-12 14:50:00,17.64,17.69,17.63,17.67,44207.69042370805,6.5774,6.5961,6.5737,6.5886,44207.6904
2010-02-12 14:55:00,17.67,17.67,17.59,17.61,57923.095762919416,6.5886,6.5886,6.5588,6.5662,57923.0958
2010-02-12 15:00:00,17.61,17.61,17.55,17.58,79475.87558168013,6.5662,6.5662,6.5439,6.5551,79475.8756
2010-02-12 15:05:00,17.57,17.63,17.56,17.63,102253.24516287044,6.5513,6.5737,6.5476,6.5737,102253.2452
2010-02-12 15:10:00,17.62,17.63,17.58,17.62,154665.68699485672,6.57,6.5737,6.5551,6.57,154665.687
2010-02-12 15:15:00,17.62,17.64,17.59,17.61,92701.44501591966,6.57,6.5774,6.5588,6.5662,92701.445
2010-02-12 15:20:00,17.61,17.64,17.6,17.62,71393.58314964487,6.5662,6.5774,6.5625,6.57,71393.5831
2010-02-12 15:25:00,17.63,17.63,17.61,17.61,77761.44991427871,6.5737,6.5737,6.5662,6.5662,77761.4499
2010-02-12 15:30:00,17.61,17.62,17.57,17.6,127234.876316434,6.5662,6.57,6.5513,6.5625,127234.8763
2010-02-12 15:35:00,17.59,17.62,17.59,17.6,74577.51653196178,6.5588,6.57,6.5588,6.5625,74577.5165
2010-02-12 15:40:00,17.6,17.68,17.57,17.63,187362.23365172665,6.5625,6.5923,6.5513,6.5737,187362.2337
2010-02-12 15:45:00,17.63,17.65,17.63,17.65,89762.42958608865,6.5737,6.5812,6.5737,6.5812,89762.4296
2010-02-12 15:50:00,17.65,17.69,17.63,17.68,215160.42125887825,6.5812,6.5961,6.5737,6.5923,215160.4213
2010-02-12 15:55:00,17.67,17.7,17.65,17.69,445995.5914768552,6.5886,6.5998,6.5812,6.5961,445995.5915
2010-02-16 09:30:00,18.0,18.1,18.0,18.09,120622.09159931424,6.7117,6.749,6.7117,6.7452,120622.0916
2010-02-16 09:35:00,18.1,18.14,18.05,18.1,131643.3994611805,6.749,6.7639,6.7303,6.749,131643.3995
2010-02-16 09:40:00,18.1,18.1,18.03,18.07,107763.89909380356,6.749,6.749,6.7229,6.7378,107763.8991
2010-02-16 09:45:00,18.07,18.07,18.03,18.05,145971.09968160666,6.7378,6.7378,6.7229,6.7303,145971.0997
2010-02-16 09:50:00,18.05,18.09,18.03,18.05,164707.32304677932,6.7303,6.7452,6.7229,6.7303,164707.323
2010-02-16 09:55:00,18.05,18.06,18.0,18.05,111805.0453098212,6.7303,6.734,6.7117,6.7303,111805.0453
2010-02-16 10:00:00,18.06,18.11,18.06,18.07,99314.22973303942,6.734,6.7527,6.734,6.7378,99314.2297
2010-02-16 10:05:00,18.07,18.1,18.06,18.07,92701.44501591966,6.7378,6.749,6.734,6.7378,92701.445
2010-02-16 10:10:00,18.07,18.12,18.06,18.11,89395.05265735977,6.7378,6.7564,6.734,6.7527,89395.0527
2010-02-16 10:15:00,18.11,18.14,18.1,18.13,166421.74871418075,6.7527,6.7639,6.749,6.7601,166421.7487
2010-02-16 10:20:00,18.13,18.15,18.13,18.14,134337.49693852558,6.7601,6.7676,6.7601,6.7639,134337.4969
2010-02-16 10:25:00,18.14,18.19,18.12,18.18,168136.17438158215,6.7639,6.7825,6.7564,6.7788,168136.1744
2010-02-16 10:30:00,18.18,18.21,18.17,18.18,295738.427626745,6.7788,6.79,6.7751,6.7788,295738.4276
2010-02-16 10:35:00,18.17,18.2,18.17,18.19,92211.60911094784,6.7751,6.7862,6.7751,6.7825,92211.6091
2010-02-16 10:40:00,18.19,18.2,18.17,18.2,268430.07592456526,6.7825,6.7862,6.7751,6.7862,268430.0759
2010-02-16 10:45:00,18.2,18.24,18.2,18.21,120867.00955180012,6.7862,6.8012,6.7862,6.79,120867.0096
2010-02-16 10:50:00,18.21,18.22,18.14,18.15,217854.5187362233,6.79,6.7937,6.7639,6.7676,217854.5187
2010-02-16 10:55:00,18.15,18.18,18.14,18.16,131888.3174136664,6.7676,6.7788,6.7639,6.7713,131888.3174
2010-02-16 11:00:00,18.16,18.21,18.16,18.19,115478.81459710996,6.7713,6.79,6.7713,6.7825,115478.8146
2010-02-16 11:05:00,18.19,18.19,18.13,18.14,59637.52143032084,6.7825,6.7825,6.7601,6.7639,59637.5214
2010-02-16 11:10:00,18.14,18.15,18.12,18.15,89395.05265735977,6.7639,6.7676,6.7564,6.7676,89395.0527
2010-02-16 11:15:00,18.14,18.19,18.14,18.19,103477.83492530002,6.7639,6.7825,6.7639,6.7825,103477.8349
2010-02-16 11:20:00,18.19,18.23,18.18,18.2,106784.2272838599,6.7825,6.7974,6.7788,6.7862,106784.2273
2010-02-16 11:25:00,18.19,18.22,18.17,18.2,35023.26720548616,6.7825,6.7937,6.7751,6.7862,35023.2672
2010-02-16 11:30:00,18.2,18.25,18.19,18.19,63556.20867009551,6.7862,6.8049,6.7825,6.7825,63556.2087
2010-02-16 11:35:00,18.2,18.23,18.19,18.2,58045.55473916238,6.7862,6.7974,6.7825,6.7862,58045.5547
2010-02-16 11:40:00,18.2,18.25,18.2,18.24,109478.324761205,6.7862,6.8049,6.7862,6.8012,109478.3248
2010-02-16 11:45:00,18.24,18.25,18.22,18.23,91966.69115846192,6.8012,6.8049,6.7937,6.7974,91966.6912
2010-02-16 11:50:00,18.22,18.23,18.2,18.22,72985.54984080333,6.7937,6.7974,6.7862,6.7937,72985.5498
2010-02-16 11:55:00,18.23,18.23,18.18,18.19,42615.7237325496,6.7974,6.7974,6.7788,6.7825,42615.7237
2010-02-16 12:00:00,18.18,18.19,18.15,18.18,111070.29145236344,6.7788,6.7825,6.7676,6.7788,111070.2915
2010-02-16 12:05:00,18.18,18.21,18.17,18.21,86700.95518001469,6.7788,6.79,6.7751,6.79,86700.9552
2010-02-16 12:10:00,18.2,18.22,18.18,18.19,105927.0144501592,6.7862,6.7937,6.7788,6.7825,105927.0145
2010-02-16 12:15:00,18.19,18.2,18.18,18.2,46411.95199608131,6.7825,6.7862,6.7788,6.7862,46411.952
2010-02-16 12:20:00,18.2,18.23,18.18,18.22,180137.1540533921,6.7862,6.7974,6.7788,6.7937,180137.1541
2010-02-16 12:25:00,18.22,18.23,18.19,18.2,49473.42640215527,6.7937,6.7974,6.7825,6.7862,49473.4264
2010-02-16 12:30:00,18.2,18.21,18.16,18.16,30247.36713201077,6.7862,6.79,6.7713,6.7713,30247.3671
2010-02-16 12:35:00,18.16,18.18,18.14,18.16,88782.75777614498,6.7713,6.7788,6.7639,6.7713,88782.7578
2010-02-16 12:40:00,18.16,18.17,18.14,18.14,87313.25006122948,6.7713,6.7751,6.7639,6.7639,87313.2501
2010-02-16 12:45:00,18.14,18.18,18.14,18.16,65515.55228998285,6.7639,6.7788,6.7639,6.7713,65515.5523
2010-02-16 12:50:00,18.16,18.17,18.14,18.16,83272.10384521185,6.7713,6.7751,6.7639,6.7713,83272.1038
2010-02-16 12:55:00,18.15,18.18,18.14,18.18,83517.02179769776,6.7676,6.7788,6.7639,6.7788,83517.0218
2010-02-16 13:00:00,18.18,18.19,18.14,18.14,56331.12907176096,6.7788,6.7825,6.7639,6.7639,56331.1291
2010-02-16 13:05:00,18.14,18.15,18.13,18.14,86700.95518001469,6.7639,6.7676,6.7601,6.7639,86700.9552
2010-02-16 13:10:00,18.14,18.17,18.14,18.15,56208.670095518,6.7639,6.7751,6.7639,6.7676,56208.6701
2010-02-16 13:15:00,18.14,18.17,18.14,18.14,62576.53686015184,6.7639,6.7751,6.7639,6.7639,62576.5369
2010-02-16 13:20:00,18.14,18.16,18.14,18.15,47514.082782267935,6.7639,6.7713,6.7639,6.7676,47514.0828
2010-02-16 13:25:00,18.14,18.18,18.14,18.17,66985.06000489835,6.7639,6.7788,6.7639,6.7751,66985.06
2010-02-16 13:30:00,18.18,18.19,18.14,18.15,79108.49865295125,6.7788,6.7825,6.7639,6.7676,79108.4987
2010-02-16 13:35:00,18.15,18.18,18.15,18.18,132133.23536615234,6.7676,6.7788,6.7676,6.7788,132133.2354
2010-02-16 13:40:00,18.18,18.19,18.16,18.16,67352.43693362724,6.7788,6.7825,6.7713,6.7713,67352.4369
2010-02-16 13:45:00,18.16,18.19,18.16,18.19,67107.51898114131,6.7713,6.7825,6.7713,6.7825,67107.519
2010-02-16 13:50:00,18.19,18.19,18.17,18.17,55841.29316678912,6.7825,6.7825,6.7751,6.7751,55841.2932
2010-02-16 13:55:00,18.17,18.19,18.16,18.19,68821.94464854273,6.7751,6.7825,6.7713,6.7825,68821.9446
2010-02-16 14:00:00,18.19,18.19,18.16,18.17,43472.936566250304,6.7825,6.7825,6.7713,6.7751,43472.9366
2010-02-16 14:05:00,18.17,18.18,18.14,18.14,138378.6431545432,6.7751,6.7788,6.7639,6.7639,138378.6432
2010-02-16 14:10:00,18.14,18.15,18.14,18.14,42860.64168503551,6.7639,6.7676,6.7639,6.7639,42860.6417
2010-02-16 14:15:00,18.14,18.14,18.13,18.13,36982.6108253735,6.7639,6.7639,6.7601,6.7601,36982.6108
2010-02-16 14:20:00,18.13,18.14,18.12,18.12,92701.44501591966,6.7601,6.7639,6.7564,6.7564,92701.445
2010-02-16 14:25:00,18.12,18.14,18.1,18.14,156135.1947097722,6.7564,6.7639,6.749,6.7639,156135.1947
2010-02-16 14:30:00,18.14,18.14,18.12,18.12,126255.20450649032,6.7639,6.7639,6.7564,6.7564,126255.2045
2010-02-16 14:35:00,18.13,18.16,18.12,18.14,96130.2963507225,6.7601,6.7713,6.7564,6.7639,96130.2964
2010-02-16 14:40:00,18.14,18.15,18.13,18.14,67474.89590987019,6.7639,6.7676,6.7601,6.7639,67474.8959
2010-02-16 14:45:00,18.14,18.16,18.13,18.16,70903.74724467302,6.7639,6.7713,6.7601,6.7713,70903.7472
2010-02-16 14:50:00,18.16,18.19,18.15,18.19,64535.88048003918,6.7713,6.7825,6.7676,6.7825,64535.8805
2010-02-16 14:55:00,18.18,18.2,18.17,18.19,54861.621356845455,6.7788,6.7862,6.7751,6.7825,54861.6214
2010-02-16 15:00:00,18.19,18.2,18.19,18.19,58657.84962037717,6.7825,6.7862,6.7825,6.7825,58657.8496
2010-02-16 15:05:00,18.19,18.23,18.19,18.23,129806.51481753612,6.7825,6.7974,6.7825,6.7974,129806.5148
2010-02-16 15:10:00,18.23,18.26,18.21,18.21,179157.48224344844,6.7974,6.8086,6.79,6.79,179157.4822
2010-02-16 15:15:00,18.21,18.22,18.21,18.21,81557.67817781043,6.79,6.7937,6.79,6.79,81557.6782
2010-02-16 15:20:00,18.21,18.22,18.19,18.19,82659.80896399706,6.79,6.7937,6.7825,6.7825,82659.809
2010-02-16 15:25:00,18.19,18.23,18.19,18.21,131153.56355620865,6.7825,6.7974,6.7825,6.79,131153.5636
2010-02-16 15:30:00,18.21,18.24,18.2,18.23,108988.48885623316,6.79,6.8012,6.7862,6.7974,108988.4889
2010-02-16 15:35:00,18.24,18.27,18.23,18.25,142787.16629928973,6.8012,6.8123,6.7974,6.8049,142787.1663
2010-02-16 15:40:00,18.25,18.27,18.25,18.26,165931.9128092089,6.8049,6.8123,6.8049,6.8086,165931.9128
2010-02-16 15:45:00,18.26,18.27,18.25,18.26,148052.90227773695,6.8086,6.8123,6.8049,6.8086,148052.9023
2010-02-16 15:50:00,18.26,18.27,18.24,18.24,176953.22067107516,6.8086,6.8123,6.8012,6.8012,176953.2207
2010-02-16 15:55:00,18.24,18.25,18.24,18.24,355375.9490570659,6.8012,6.8049,6.8012,6.8012,355375.9491
2010-02-17 09:30:00,18.28,18.38,18.28,18.29,74210.1396032329,6.8161,6.8534,6.8161,6.8198,74210.1396
2010-02-17 09:35:00,18.29,18.34,18.23,18.23,152094.04849375458,6.8198,6.8384,6.7974,6.7974,152094.0485
2010-02-17 09:40:00,18.23,18.23,18.16,18.21,103722.75287778594,6.7974,6.7974,6.7713,6.79,103722.7529
2010-02-17 09:45:00,18.21,18.27,18.18,18.26,117193.24026451138,6.79,6.8123,6.7788,6.8086,117193.2403
2010-02-17 09:50:00,18.26,18.26,18.19,18.2,117805.53514572616,6.8086,6.8086,6.7825,6.7862,117805.5351
2010-02-17 09:55:00,18.21,18.23,18.18,18.23,126132.74553024735,6.79,6.7974,6.7788,6.7974,126132.7455
2010-02-17 10:00:00,18.23,18.27,18.19,18.19,214793.0443301494,6.7974,6.8123,6.7825,6.7825,214793.0443
2010-02-17 10:05:00,18.19,18.27,18.19,18.27,95762.91942199362,6.7825,6.8123,6.7825,6.8123,95762.9194
2010-02-17 10:10:00,18.27,18.27,18.2,18.2,78128.82684300758,6.8123,6.8123,6.7862,6.7862,78128.8268
2010-02-17 10:15:00,18.19,18.23,18.19,18.23,96987.5091844232,6.7825,6.7974,6.7825,6.7974,96987.5092
2010-02-17 10:20:00,18.23,18.29,18.23,18.24,101640.95028165563,6.7974,6.8198,6.7974,6.8012,101640.9503
2010-02-17 10:25:00,18.24,18.29,18.23,18.28,110702.91452363458,6.8012,6.8198,6.7974,6.8161,110702.9145
2010-02-17 10:30:00,18.29,18.32,18.28,18.32,71883.4190546167,6.8198,6.831,6.8161,6.831,71883.4191
2010-02-17 10:35:00,18.32,18.33,18.27,18.28,120989.4685280431,6.831,6.8347,6.8123,6.8161,120989.4685
2010-02-17 10:40:00,18.28,18.28,18.23,18.23,99804.06563801126,6.8161,6.8161,6.7974,6.7974,99804.0656
2010-02-17 10:45:00,18.23,18.23,18.19,18.2,75802.10629439137,6.7974,6.7974,6.7825,6.7862,75802.1063
2010-02-17 10:50:00,18.21,18.21,18.15,18.18,82782.26794024001,6.79,6.79,6.7676,6.7788,82782.2679
2010-02-17 10:55:00,18.18,18.19,18.14,18.16,61841.783002694094,6.7788,6.7825,6.7639,6.7713,61841.783
2010-02-17 11:00:00,18.15,18.16,18.11,18.11,94905.70658829292,6.7676,6.7713,6.7527,6.7527,94905.7066
2010-02-17 11:05:00,18.12,18.16,18.11,18.14,89639.9706098457,6.7564,6.7713,6.7527,6.7639,89639.9706
2010-02-17 11:10:00,18.14,18.23,18.12,18.21,158216.9973059025,6.7639,6.7974,6.7564,6.79,158216.9973
2010-02-17 11:15:00,18.2,18.25,18.2,18.23,93558.65784962036,6.7862,6.8049,6.7862,6.7974,93558.6578
2010-02-17 11:20:00,18.23,18.29,18.21,18.29,102865.54004408522,6.7974,6.8198,6.79,6.8198,102865.54
2010-02-17 11:25:00,18.29,18.3,18.2,18.21,83272.10384521185,6.8198,6.8235,6.7862,6.79,83272.1038
2010-02-17 11:30:00,18.2,18.2,18.17,18.17,91599.31422973303,6.7862,6.7862,6.7751,6.7751,91599.3142
2010-02-17 11:35:00,18.18,18.2,18.16,18.19,75312.27038941954,6.7788,6.7862,6.7713,6.7825,75312.2704
2010-02-17 11:40:00,18.19,18.22,18.18,18.19,62454.07788390889,6.7825,6.7937,6.7788,6.7825,62454.0779
2010-02-17 11:45:00,18.19,18.23,18.19,18.21,43105.55963752143,6.7825,6.7974,6.7825,6.79,43105.5596
2010-02-17 11:50:00,18.21,18.24,18.21,18.21,89395.05265735977,6.79,6.8012,6.79,6.79,89395.0527
2010-02-17 11:55:00,18.21,18.23,18.2,18.2,35635.56208670095,6.79,6.7974,6.7862,6.7862,35635.5621
2010-02-17 12:00:00,18.2,18.27,18.19,18.23,75802.10629439137,6.7862,6.8123,6.7825,6.7974,75802.1063
2010-02-17 12:05:00,18.23,18.23,18.21,18.23,55963.75214303208,6.7974,6.7974,6.79,6.7974,55963.7521
2010-02-17 12:10:00,18.23,18.23,18.2,18.2,51432.77002204261,6.7974,6.7974,6.7862,6.7862,51432.77
2010-02-17 12:15:00,18.19,18.24,18.19,18.24,96007.83737447954,6.7825,6.8012,6.7825,6.8012,96007.8374
2010-02-17 12:20:00,18.24,18.26,18.2,18.22,63801.12662258143,6.8012,6.8086,6.7862,6.7937,63801.1266
2010-02-17 12:25:00,18.22,18.27,18.21,18.24,117805.53514572616,6.7937,6.8123,6.79,6.8012,117805.5351
2010-02-17 12:30:00,18.23,18.25,18.21,18.22,73720.30369826108,6.7974,6.8049,6.79,6.7937,73720.3037
2010-02-17 12:35:00,18.22,18.23,18.19,18.19,81680.13715405339,6.7937,6.7974,6.7825,6.7825,81680.1372
2010-02-17 12:40:00,18.2,18.22,18.18,18.18,41391.133970120005,6.7862,6.7937,6.7788,6.7788,41391.134
2010-02-17 12:45:00,18.18,18.21,18.17,18.19,29512.613274553023,6.7788,6.79,6.7751,6.7825,29512.6133
2010-02-17 12:50:00,18.2,18.23,18.2,18.23,58045.55473916238,6.7862,6.7974,6.7862,6.7974,58045.5547
2010-02-17 12:55:00,18.23,18.27,18.23,18.27,27185.89272593681,6.7974,6.8123,6.7974,6.8123,27185.8927
2010-02-17 13:00:00,18.27,18.29,18.26,18.28,35635.56208670095,6.8123,6.8198,6.8086,6.8161,35635.5621
2010-02-17 13:05:00,18.28,18.28,18.23,18.24,74577.51653196178,6.8161,6.8161,6.7974,6.8012,74577.5165
2010-02-17 13:10:00,18.24,18.24,18.19,18.19,41513.592946362965,6.8012,6.8012,6.7825,6.7825,41513.5929
2010-02-17 13:15:00,18.2,18.24,18.19,18.23,44085.2314474651,6.7862,6.8012,6.7825,6.7974,44085.2314
2010-02-17 13:20:00,18.24,18.28,18.23,18.26,45554.7391623806,6.8012,6.8161,6.7974,6.8086,45554.7392
2010-02-17 13:25:00,18.26,18.27,18.23,18.23,27308.351702179767,6.8086,6.8123,6.7974,6.7974,27308.3517
2010-02-17 13:30:00,18.23,18.27,18.23,18.24,82169.97305902521,6.7974,6.8123,6.7974,6.8012,82169.9731
2010-02-17 13:35:00,18.24,18.26,18.22,18.26,65393.09331373989,6.8012,6.8086,6.7937,6.8086,65393.0933
2010-02-17 13:40:00,18.26,18.28,18.25,18.28,26696.05682096497,6.8086,6.8161,6.8049,6.8161,26696.0568
2010-02-17 13:45:00,18.28,18.28,18.23,18.24,38329.65956404605,6.8161,6.8161,6.7974,6.8012,38329.6596
2010-02-17 13:50:00,18.25,18.26,18.23,18.26,23879.500367376928,6.8049,6.8086,6.7974,6.8086,23879.5004
2010-02-17 13:55:00,18.26,18.3,18.25,18.3,44697.52632867989,6.8086,6.8235,6.8049,6.8235,44697.5263
2010-02-17 14:00:00,18.29,18.3,18.23,18.27,141317.65858437424,6.8198,6.8235,6.7974,6.8123,141317.6586
2010-02-17 14:05:00,18.28,18.31,18.24,18.3,130663.72765123684,6.8161,6.8273,6.8012,6.8235,130663.7277
2010-02-17 14:10:00,18.29,18.31,18.26,18.26,60494.73426402155,6.8198,6.8273,6.8086,6.8086,60494.7343
2010-02-17 14:15:00,18.26,18.26,18.22,18.22,74577.51653196178,6.8086,6.8086,6.7937,6.7937,74577.5165
2010-02-17 14:20:00,18.22,18.23,18.18,18.19,73965.221650747,6.7937,6.7974,6.7788,6.7825,73965.2217
2010-02-17 14:25:00,18.2,18.23,18.19,18.19,66862.6010286554,6.7862,6.7974,6.7825,6.7825,66862.601
2010-02-17 14:30:00,18.19,18.24,18.18,18.24,86211.11927504286,6.7825,6.8012,6.7788,6.8012,86211.1193
2010-02-17 14:35:00,18.24,18.24,18.19,18.21,68577.02669605681,6.8012,6.8012,6.7825,6.79,68577.0267
2010-02-17 14:40:00,18.2,18.24,18.2,18.24,31227.038941954444,6.7862,6.8012,6.7862,6.8012,31227.0389
2010-02-17 14:45:00,18.25,18.27,18.23,18.23,32206.71075189811,6.8049,6.8123,6.7974,6.7974,32206.7108
2010-02-17 14:50:00,18.23,18.25,18.22,18.24,21062.94391378888,6.7974,6.8049,6.7937,6.8012,21062.9439
2010-02-17 14:55:00,18.24,18.28,18.24,18.28,27063.43374969385,6.8012,6.8161,6.8012,6.8161,27063.4337
2010-02-17 15:00:00,18.28,18.28,18.25,18.25,24124.418319862845,6.8161,6.8161,6.8049,6.8049,24124.4183
2010-02-17 15:05:00,18.25,18.26,18.24,18.24,31471.95689444036,6.8049,6.8086,6.8012,6.8012,31471.9569
2010-02-17 15:10:00,18.24,18.28,18.24,18.28,66740.14205241244,6.8012,6.8161,6.8012,6.8161,66740.1421
2010-02-17 15:15:00,18.28,18.31,18.27,18.3,64535.88048003918,6.8161,6.8273,6.8123,6.8235,64535.8805
2010-02-17 15:20:00,18.31,18.31,18.28,18.28,93068.82194464852,6.8273,6.8273,6.8161,6.8161,93068.8219
2010-02-17 15:25:00,18.28,18.29,18.26,18.28,60127.35733529268,6.8161,6.8198,6.8086,6.8161,60127.3573
2010-02-17 15:30:00,18.29,18.3,18.28,18.29,117438.1582169973,6.8198,6.8235,6.8161,6.8198,117438.1582
2010-02-17 15:35:00,18.29,18.31,18.29,18.3,80210.62943913788,6.8198,6.8273,6.8198,6.8235,80210.6294
2010-02-17 15:40:00,18.3,18.31,18.28,18.29,254469.752632868,6.8235,6.8273,6.8161,6.8198,254469.7526
2010-02-17 15:45:00,18.3,18.3,18.25,18.27,145848.64070536368,6.8235,6.8235,6.8049,6.8123,145848.6407
2010-02-17 15:50:00,18.26,18.28,18.26,18.28,173401.91036002935,6.8086,6.8161,6.8086,6.8161,173401.9104
2010-02-17 15:55:00,18.28,18.29,18.28,18.29,255939.26034778348,6.8161,6.8198,6.8161,6.8198,255939.2603
2010-02-18 09:30:00,18.06,18.34,18.06,18.17,373989.7134459956,6.734,6.8384,6.734,6.7751,373989.7134
2010-02-18 09:35:00,18.17,18.23,18.15,18.19,279818.7607151604,6.7751,6.7974,6.7676,6.7825,279818.7607
2010-02-18 09:40:00,18.19,18.23,18.11,18.12,286431.54543228017,6.7825,6.7974,6.7527,6.7564,286431.5454
2010-02-18 09:45:00,18.13,18.16,18.09,18.14,175361.2539799167,6.7601,6.7713,6.7452,6.7639,175361.254
2010-02-18 09:50:00,18.14,18.21,18.12,18.12,231569.9240754347,6.7639,6.79,6.7564,6.7564,231569.9241
2010-02-18 09:55:00,18.12,18.14,18.09,18.09,150502.0818025961,6.7564,6.7639,6.7452,6.7452,150502.0818
2010-02-18 10:00:00,18.09,18.17,18.03,18.12,173524.36933627233,6.7452,6.7751,6.7229,6.7564,173524.3693
2010-02-18 10:05:00,18.11,18.14,18.06,18.09,169238.3051677688,6.7527,6.7639,6.734,6.7452,169238.3052
2010-02-18 10:10:00,18.08,18.09,18.04,18.05,306514.81753612537,6.7415,6.7452,6.7266,6.7303,306514.8175
2010-02-18 10:15:00,18.06,18.06,18.0,18.01,226426.64707323044,6.734,6.734,6.7117,6.7154,226426.6471
2010-02-18 10:20:00,18.01,18.01,17.92,17.92,182953.71050698016,6.7154,6.7154,6.6818,6.6818,182953.7105
2010-02-18 10:25:00,17.92,17.94,17.81,17.87,305290.2277736958,6.6818,6.6893,6.6408,6.6632,305290.2278
2010-02-18 10:30:00,17.86,17.88,17.79,17.82,243448.4447710017,6.6595,6.6669,6.6334,6.6445,243448.4448
2010-02-18 10:35:00,17.82,17.85,17.78,17.82,298065.1481753612,6.6445,6.6557,6.6296,6.6445,298065.1482
2010-02-18 10:40:00,17.82,17.82,17.77,17.78,158094.53832965955,6.6445,6.6445,6.6259,6.6296,158094.5383
2010-02-18 10:45:00,17.78,17.8,17.76,17.77,180871.90791084984,6.6296,6.6371,6.6222,6.6259,180871.9079
2010-02-18 10:50:00,17.77,17.86,17.75,17.84,204139.113397012,6.6259,6.6595,6.6184,6.652,204139.1134
2010-02-18 10:55:00,17.84,17.92,17.84,17.91,174259.12319373008,6.652,6.6818,6.652,6.6781,174259.1232
2010-02-18 11:00:00,17.91,17.94,17.86,17.91,175606.17193240262,6.6781,6.6893,6.6595,6.6781,175606.1719
2010-02-18 11:05:00,17.92,17.94,17.9,17.91,71516.04212588782,6.6818,6.6893,6.6744,6.6781,71516.0421
2010-02-18 11:10:00,17.91,17.97,17.91,17.94,78128.82684300758,6.6781,6.7005,6.6781,6.6893,78128.8268
2010-02-18 11:15:00,17.93,17.94,17.89,17.9,67352.43693362724,6.6856,6.6893,6.6706,6.6744,67352.4369
2010-02-18 11:20:00,17.91,17.94,17.9,17.92,97354.88611315208,6.6781,6.6893,6.6744,6.6818,97354.8861
2010-02-18 11:25:00,17.93,17.93,17.88,17.89,114744.0607396522,6.6856,6.6856,6.6669,6.6706,114744.0607
2010-02-18 11:30:00,17.89,17.9,17.83,17.87,117927.99412196912,6.6706,6.6744,6.6483,6.6632,117927.9941
2010-02-18 11:35:00,17.87,17.87,17.81,17.82,65270.63433749694,6.6632,6.6632,6.6408,6.6445,65270.6343
2010-02-18 11:40:00,17.82,17.86,17.81,17.81,73965.221650747,6.6445,6.6595,6.6408,6.6408,73965.2217
2010-02-18 11:45:00,17.81,17.81,17.74,17.77,233161.8907665932,6.6408,6.6408,6.6147,6.6259,233161.8908
2010-02-18 11:50:00,17.76,17.83,17.76,17.8,113274.5530247367,6.6222,6.6483,6.6222,6.6371,113274.553
2010-02-18 11:55:00,17.8,17.8,17.76,17.76,66985.06000489835,6.6371,6.6371,6.6222,6.6222,66985.06
2010-02-18 12:00:00,17.76,17.78,17.76,17.78,64780.7984325251,6.6222,6.6296,6.6222,6.6296,64780.7984
2010-02-18 12:05:00,17.77,17.78,17.72,17.73,84129.31667891255,6.6259,6.6296,6.6073,6.611,84129.3167
2010-02-18 12:10:00,17.73,17.75,17.73,17.74,43472.936566250304,6.611,6.6184,6.611,6.6147,43472.9366
2010-02-18 12:15:00,17.74,17.76,17.74,17.74,79108.49865295125,6.6147,6.6222,6.6147,6.6147,79108.4987
2010-02-18 12:20:00,17.74,17.79,17.74,17.79,116091.10947832475,6.6147,6.6334,6.6147,6.6334,116091.1095
2010-02-18 12:25:00,17.79,17.82,17.76,17.76,44085.2314474651,6.6334,6.6445,6.6222,6.6222,44085.2314
2010-02-18 12:30:00,17.76,17.77,17.73,17.76,99804.06563801126,6.6222,6.6259,6.611,6.6222,99804.0656
2010-02-18 12:35:00,17.75,17.76,17.72,17.72,98579.47587558167,6.6184,6.6222,6.6073,6.6073,98579.4759
2010-02-18 12:40:00,17.72,17.75,17.71,17.75,42983.10066127847,6.6073,6.6184,6.6035,6.6184,42983.1007
2010-02-18 12:45:00,17.75,17.75,17.71,17.72,45064.90325740876,6.6184,6.6184,6.6035,6.6073,45064.9033
2010-02-18 12:50:00,17.72,17.74,17.7,17.7,43472.936566250304,6.6073,6.6147,6.5998,6.5998,43472.9366
2010-02-18 12:55:00,17.71,17.71,17.7,17.7,39799.16727896155,6.6035,6.6035,6.5998,6.5998,39799.1673
2010-02-18 13:00:00,17.71,17.71,17.7,17.71,47636.541758510895,6.6035,6.6035,6.5998,6.6035,47636.5418
2010-02-18 13:05:00,17.7,17.71,17.7,17.71,20450.649032574085,6.5998,6.6035,6.5998,6.6035,20450.649
2010-02-18 13:10:00,17.71,17.71,17.7,17.71,28165.56453588048,6.6035,6.6035,6.5998,6.6035,28165.5645
2010-02-18 13:15:00,17.7,17.71,17.67,17.67,134704.87386725447,6.5998,6.6035,6.5886,6.5886,134704.8739
2010-02-18 13:20:00,17.67,17.7,17.66,17.7,63923.58559882439,6.5886,6.5998,6.5849,6.5998,63923.5856
2010-02-18 13:25:00,17.7,17.7,17.68,17.68,42248.34680382072,6.5998,6.5998,6.5923,6.5923,42248.3468
2010-02-18 13:30:00,17.68,17.7,17.68,17.7,61351.94709772226,6.5923,6.5998,6.5923,6.5998,61351.9471
2010-02-18 13:35:00,17.7,17.7,17.67,17.67,116091.10947832475,6.5998,6.5998,6.5886,6.5886,116091.1095
2010-02-18 13:40:00,17.68,17.7,17.66,17.69,121234.386480529,6.5923,6.5998,6.5849,6.5961,121234.3865
2010-02-18 13:45:00,17.69,17.7,17.68,17.7,49350.96742591231,6.5961,6.5998,6.5923,6.5998,49350.9674
2010-02-18 13:50:00,17.7,17.74,17.69,17.73,98334.55792309577,6.5998,6.6147,6.5961,6.611,98334.5579
2010-02-18 13:55:00,17.73,17.76,17.73,17.74,52902.27773695812,6.611,6.6222,6.611,6.6147,52902.2777
2010-02-18 14:00:00,17.74,17.79,17.74,17.75,139235.85598824391,6.6147,6.6334,6.6147,6.6184,139235.856
2010-02-18 14:05:00,17.76,17.79,17.74,17.76,86823.41415625764,6.6222,6.6334,6.6147,6.6222,86823.4142
2010-02-18 14:10:00,17.76,17.79,17.75,17.77,123928.48395787412,6.6222,6.6334,6.6184,6.6259,123928.484
2010-02-18 14:15:00,17.77,17.91,17.77,17.91,162747.97942689198,6.6259,6.6781,6.6259,6.6781,162747.9794
2010-02-18 14:20:00,17.9,17.92,17.88,17.92,115723.73254959588,6.6744,6.6818,6.6669,6.6818,115723.7325
2010-02-18 14:25:00,17.92,17.94,17.9,17.94,118050.45309821208,6.6818,6.6893,6.6744,6.6893,118050.4531
2010-02-18 14:30:00,17.94,17.97,17.93,17.96,66617.68307616947,6.6893,6.7005,6.6856,6.6968,66617.6831
2010-02-18 14:35:00,17.96,17.97,17.93,17.94,115356.355620867,6.6968,6.7005,6.6856,6.6893,115356.3556
2010-02-18 14:40:00,17.95,18.01,17.94,17.98,131888.3174136664,6.693,6.7154,6.6893,6.7042,131888.3174
2010-02-18 14:45:00,17.99,18.01,17.97,18.0,127969.63017389174,6.7079,6.7154,6.7005,6.7117,127969.6302
2010-02-18 14:50:00,18.01,18.01,17.97,17.98,100171.44256674014,6.7154,6.7154,6.7005,6.7042,100171.4426
2010-02-18 14:55:00,17.98,17.98,17.96,17.97,72740.63188831741,6.7042,6.7042,6.6968,6.7005,72740.6319
2010-02-18 15:00:00,17.97,18.0,17.96,17.97,155155.52289982856,6.7005,6.7117,6.6968,6.7005,155155.5229
2010-02-18 15:05:00,17.97,18.0,17.97,18.0,134459.95591476854,6.7005,6.7117,6.7005,6.7117,134459.9559
2010-02-18 15:10:00,17.99,18.0,17.97,17.98,130051.43277002205,6.7079,6.7117,6.7005,6.7042,130051.4328
2010-02-18 15:15:00,17.98,18.0,17.98,18.0,76047.02424687729,6.7042,6.7117,6.7042,6.7117,76047.0242
2010-02-18 15:20:00,18.0,18.0,17.99,18.0,52412.44183198628,6.7117,6.7117,6.7079,6.7117,52412.4418
2010-02-18 15:25:00,17.99,18.0,17.97,17.99,142542.2483468038,6.7079,6.7117,6.7005,6.7079,142542.2483
2010-02-18 15:30:00,17.99,17.99,17.98,17.98,57433.25985794758,6.7079,6.7079,6.7042,6.7042,57433.2599
2010-02-18 15:35:00,17.98,18.02,17.98,18.01,216874.8469262797,6.7042,6.7191,6.7042,6.7154,216874.8469
2010-02-18 15:40:00,18.01,18.05,18.01,18.02,195934.36198873376,6.7154,6.7303,6.7154,6.7191,195934.362
2010-02-18 15:45:00,18.02,18.05,18.02,18.04,168748.46926279695,6.7191,6.7303,6.7191,6.7266,168748.4693
2010-02-18 15:50:00,18.03,18.1,18.03,18.09,499877.541023757,6.7229,6.749,6.7229,6.7452,499877.541
2010-02-18 15:55:00,18.1,18.1,18.08,18.09,332476.1204996326,6.749,6.749,6.7415,6.7452,332476.1205
2010-02-19 09:30:00,18.02,18.09,17.97,18.02,521797.6977712466,6.7191,6.7452,6.7005,6.7191,521797.6978
2010-02-19 09:35:00,18.03,18.05,17.99,18.02,158706.83321087435,6.7229,6.7303,6.7079,6.7191,158706.8332
2010-02-19 09:40:00,18.02,18.02,17.94,17.95,117927.99412196912,6.7191,6.7191,6.6893,6.693,117927.9941
2010-02-19 09:45:00,17.95,17.97,17.93,17.97,122948.81214793044,6.693,6.7005,6.6856,6.7005,122948.8121
2010-02-19 09:50:00,17.97,17.97,17.93,17.93,130908.64560372276,6.7005,6.7005,6.6856,6.6856,130908.6456
2010-02-19 09:55:00,17.94,17.95,17.88,17.89,81680.13715405339,6.6893,6.693,6.6669,6.6706,81680.1372
2010-02-19 10:00:00,17.89,17.91,17.88,17.88,81925.05510653931,6.6706,6.6781,6.6669,6.6669,81925.0551
2010-02-19 10:05:00,17.88,17.98,17.88,17.97,207323.0467793289,6.6669,6.7042,6.6669,6.7005,207323.0468
2010-02-19 10:10:00,17.97,17.98,17.94,17.97,162992.8973793779,6.7005,6.7042,6.6893,6.7005,162992.8974
2010-02-19 10:15:00,17.96,17.98,17.94,17.96,84006.8577026696,6.6968,6.7042,6.6893,6.6968,84006.8577
2010-02-19 10:20:00,17.96,18.03,17.96,18.02,128581.92505510652,6.6968,6.7229,6.6968,6.7191,128581.9251
2010-02-19 10:25:00,18.01,18.06,18.01,18.03,91721.773205976,6.7154,6.734,6.7154,6.7229,91721.7732
2010-02-19 10:30:00,18.04,18.05,18.01,18.01,66127.84717119765,6.7266,6.7303,6.7154,6.7154,66127.8472
2010-02-19 10:35:00,18.01,18.01,17.97,17.98,97477.34508939504,6.7154,6.7154,6.7005,6.7042,97477.3451
2010-02-19 10:40:00,17.98,17.99,17.96,17.97,80700.46534410972,6.7042,6.7079,6.6968,6.7005,80700.4653
2010-02-19 10:45:00,17.96,18.0,17.96,17.98,61474.40607396522,6.6968,6.7117,6.6968,6.7042,61474.4061
2010-02-19 10:50:00,17.99,17.99,17.96,17.97,76536.86015184912,6.7079,6.7079,6.6968,6.7005,76536.8602
2010-02-19 10:55:00,17.97,17.97,17.92,17.93,38941.95444526083,6.7005,6.7005,6.6818,6.6856,38941.9544
2010-02-19 11:00:00,17.92,17.95,17.92,17.94,85721.28337007102,6.6818,6.693,6.6818,6.6893,85721.2834
2010-02-19 11:05:00,17.93,17.97,17.92,17.95,92334.06808719078,6.6856,6.7005,6.6818,6.693,92334.0681
2010-02-19 11:10:00,17.97,18.04,17.96,18.03,103232.9169728141,6.7005,6.7266,6.6968,6.7229,103232.917
2010-02-19 11:15:00,18.03,18.08,18.0,18.01,118417.83002694097,6.7229,6.7415,6.7117,6.7154,118417.83
2010-02-19 11:20:00,18.01,18.08,18.0,18.06,152216.50746999754,6.7154,6.7415,6.7117,6.734,152216.5075
2010-02-19 11:25:00,18.06,18.07,18.03,18.06,69434.23952975753,6.734,6.7378,6.7229,6.734,69434.2395
2010-02-19 11:30:00,18.06,18.06,18.03,18.05,83394.5628214548,6.734,6.734,6.7229,6.7303,83394.5628
2010-02-19 11:35:00,18.04,18.06,18.04,18.06,47269.16482978202,6.7266,6.734,6.7266,6.734,47269.1648
2010-02-19 11:40:00,18.06,18.06,18.04,18.06,55106.53930933137,6.734,6.734,6.7266,6.734,55106.5393
2010-02-19 11:45:00,18.06,18.07,18.05,18.05,70291.45236345823,6.734,6.7378,6.7303,6.7303,70291.4524
2010-02-19 11:50:00,18.05,18.06,18.02,18.04,76904.237080578,6.7303,6.734,6.7191,6.7266,76904.2371
2010-02-19 11:55:00,18.03,18.04,18.02,18.03,108743.57090374724,6.7229,6.7266,6.7191,6.7229,108743.5709
2010-02-19 12:00:00,18.03,18.05,18.01,18.04,154543.22801861377,6.7229,6.7303,6.7154,6.7266,154543.228
2010-02-19 12:05:00,18.04,18.05,18.01,18.03,222507.95983345577,6.7266,6.7303,6.7154,6.7229,222507.9598
2010-02-19 12:10:00,18.02,18.05,18.02,18.05,61107.02914523634,6.7191,6.7303,6.7191,6.7303,61107.0291
2010-02-19 12:15:00,18.05,18.06,18.04,18.06,189444.0362478569,6.7303,6.734,6.7266,6.734,189444.0362
2010-02-19 12:20:00,18.05,18.06,18.04,18.06,138378.6431545432,6.7303,6.734,6.7266,6.734,138378.6432
2010-02-19 12:25:00,18.06,18.07,18.05,18.07,114254.22483468035,6.734,6.7378,6.7303,6.7378,114254.2248
2010-02-19 12:30:00,18.07,18.09,18.06,18.09,80822.92432035267,6.7378,6.7452,6.734,6.7452,80822.9243
2010-02-19 12:35:00,18.08,18.09,18.06,18.06,42493.26475630664,6.7415,6.7452,6.734,6.734,42493.2648
2010-02-19 12:40:00,18.06,18.07,18.05,18.05,67229.97795738427,6.734,6.7378,6.7303,6.7303,67229.978
2010-02-19 12:45:00,18.05,18.07,18.04,18.06,66127.84717119765,6.7303,6.7378,6.7266,6.734,66127.8472
2010-02-19 12:50:00,18.06,18.06,18.05,18.05,49473.42640215527,6.734,6.734,6.7303,6.7303,49473.4264
2010-02-19 12:55:00,18.05,18.06,18.03,18.05,80945.38329659564,6.7303,6.734,6.7229,6.7303,80945.3833
2010-02-19 13:00:00,18.05,18.05,18.01,18.03,106784.2272838599,6.7303,6.7303,6.7154,6.7229,106784.2273
2010-02-19 13:05:00,18.03,18.06,18.03,18.05,36002.93901542983,6.7229,6.734,6.7229,6.7303,36002.939
2010-02-19 13:10:00,18.06,18.06,18.03,18.05,39064.41342150379,6.734,6.734,6.7229,6.7303,39064.4134
2010-02-19 13:15:00,18.04,18.05,18.03,18.05,24981.63115356356,6.7266,6.7303,6.7229,6.7303,24981.6312
2010-02-19 13:20:00,18.05,18.06,18.01,18.01,33186.38256184178,6.7303,6.734,6.7154,6.7154,33186.3826
2010-02-19 13:25:00,18.01,18.05,18.01,18.03,56331.12907176096,6.7154,6.7303,6.7154,6.7229,56331.1291
2010-02-19 13:30:00,18.03,18.06,18.03,18.05,48738.672544697525,6.7229,6.734,6.7229,6.7303,48738.6725
2010-02-19 13:35:00,18.05,18.06,18.04,18.04,21062.94391378888,6.7303,6.734,6.7266,6.7266,21062.9439
2010-02-19 13:40:00,18.04,18.04,18.02,18.02,45064.90325740876,6.7266,6.7266,6.7191,6.7191,45064.9033
2010-02-19 13:45:00,18.03,18.04,18.01,18.03,48616.213568454565,6.7229,6.7266,6.7154,6.7229,48616.2136
2010-02-19 13:50:00,18.03,18.04,18.0,18.02,51677.687974528526,6.7229,6.7266,6.7117,6.7191,51677.688
2010-02-19 13:55:00,18.01,18.03,18.01,18.01,29145.236345824145,6.7154,6.7229,6.7154,6.7154,29145.2363
2010-02-19 14:00:00,18.01,18.05,18.01,18.04,55718.83419054616,6.7154,6.7303,6.7154,6.7266,55718.8342
2010-02-19 14:05:00,18.04,18.05,18.03,18.03,77761.44991427871,6.7266,6.7303,6.7229,6.7229,77761.4499
2010-02-19 14:10:00,18.03,18.05,18.03,18.04,78006.36786676463,6.7229,6.7303,6.7229,6.7266,78006.3679
2010-02-19 14:15:00,18.04,18.1,18.04,18.09,220426.15723732547,6.7266,6.749,6.7266,6.7452,220426.1572
2010-02-19 14:20:00,18.08,18.11,18.08,18.1,56208.670095518,6.7415,6.7527,6.7415,6.749,56208.6701
2010-02-19 14:25:00,18.11,18.12,18.1,18.1,76659.31912809209,6.7527,6.7564,6.749,6.749,76659.3191
2010-02-19 14:30:00,18.1,18.15,18.1,18.15,85108.98848885622,6.749,6.7676,6.749,6.7676,85108.9885
2010-02-19 14:35:00,18.15,18.18,18.14,18.17,68944.40362478569,6.7676,6.7788,6.7639,6.7751,68944.4036
2010-02-19 14:40:00,18.17,18.17,18.12,18.14,92456.52706343374,6.7751,6.7751,6.7564,6.7639,92456.5271
2010-02-19 14:45:00,18.14,18.15,18.14,18.15,64290.96252755327,6.7639,6.7676,6.7639,6.7676,64290.9625
2010-02-19 14:50:00,18.15,18.17,18.14,18.14,75067.35243693362,6.7676,6.7751,6.7639,6.7639,75067.3524
2010-02-19 14:55:00,18.14,18.15,18.12,18.13,57310.80088170463,6.7639,6.7676,6.7564,6.7601,57310.8009
2010-02-19 15:00:00,18.12,18.13,18.1,18.13,48003.91868723977,6.7564,6.7601,6.749,6.7601,48003.9187
2010-02-19 15:05:00,18.12,18.15,18.12,18.14,72373.25495958854,6.7564,6.7676,6.7564,6.7639,72373.255
2010-02-19 15:10:00,18.15,18.15,18.11,18.11,93803.5758021063,6.7676,6.7676,6.7527,6.7527,93803.5758
2010-02-19 15:15:00,18.11,18.12,18.11,18.11,29635.07225079598,6.7527,6.7564,6.7527,6.7527,29635.0723
2010-02-19 15:20:00,18.11,18.12,18.11,18.11,35023.26720548616,6.7527,6.7564,6.7527,6.7527,35023.2672
2010-02-19 15:25:00,18.12,18.13,18.11,18.12,78006.36786676463,6.7564,6.7601,6.7527,6.7564,78006.3679
2010-02-19 15:30:00,18.12,18.14,18.12,18.13,130663.72765123684,6.7564,6.7639,6.7564,6.7601,130663.7277
2010-02-19 15:35:00,18.13,18.14,18.11,18.11,204751.4082782268,6.7601,6.7639,6.7527,6.7527,204751.4083
2010-02-19 15:40:00,18.11,18.16,18.11,18.14,151604.21258878274,6.7527,6.7713,6.7527,6.7639,151604.2126
2010-02-19 15:45:00,18.14,18.16,18.14,18.15,191893.21577271607,6.7639,6.7713,6.7639,6.7676,191893.2158
2010-02-19 15:50:00,18.15,18.16,18.14,18.14,115478.81459710996,6.7676,6.7713,6.7639,6.7639,115478.8146
2010-02-19 15:55:00,18.14,18.15,18.14,18.15,424687.7296105804,6.7639,6.7676,6.7639,6.7676,424687.7296
2010-02-22 09:30:00,18.22,18.35,18.17,18.21,102987.99902032818,6.7937,6.8422,6.7751,6.79,102987.999
2010-02-22 09:35:00,18.21,18.21,18.09,18.12,78986.0396767083,6.79,6.79,6.7452,6.7564,78986.0397
2010-02-22 09:40:00,18.11,18.11,18.01,18.01,106539.30933137398,6.7527,6.7527,6.7154,6.7154,106539.3093
2010-02-22 09:45:00,18.01,18.04,17.99,17.99,86823.41415625764,6.7154,6.7266,6.7079,6.7079,86823.4142
2010-02-22 09:50:00,17.98,17.99,17.94,17.96,146828.31251530736,6.7042,6.7079,6.6893,6.6968,146828.3125
2010-02-22 09:55:00,17.96,17.97,17.91,17.92,160421.25887827575,6.6968,6.7005,6.6781,6.6818,160421.2589
2010-02-22 10:00:00,17.92,17.92,17.83,17.85,185157.9720793534,6.6818,6.6818,6.6483,6.6557,185157.9721
2010-02-22 10:05:00,17.85,17.87,17.79,17.8,122826.35317168749,6.6557,6.6632,6.6334,6.6371,122826.3532
2010-02-22 10:10:00,17.8,17.83,17.77,17.78,136419.29953465587,6.6371,6.6483,6.6259,6.6296,136419.2995
2010-02-22 10:15:00,17.78,17.82,17.77,17.79,84986.52951261327,6.6296,6.6445,6.6259,6.6334,84986.5295
2010-02-22 10:20:00,17.78,17.79,17.74,17.76,201077.638990938,6.6296,6.6334,6.6147,6.6222,201077.639
2010-02-22 10:25:00,17.76,17.79,17.74,17.74,116580.94538329658,6.6222,6.6334,6.6147,6.6147,116580.9454
2010-02-22 10:30:00,17.74,17.79,17.74,17.76,160421.25887827575,6.6147,6.6334,6.6147,6.6222,160421.2589
2010-02-22 10:35:00,17.76,17.8,17.76,17.78,77149.15503306391,6.6222,6.6371,6.6222,6.6296,77149.155
2010-02-22 10:40:00,17.78,17.79,17.74,17.76,107274.06318883171,6.6296,6.6334,6.6147,6.6222,107274.0632
2010-02-22 10:45:00,17.76,17.76,17.73,17.73,101273.57335292676,6.6222,6.6222,6.611,6.611,101273.5734
2010-02-22 10:50:00,17.73,17.75,17.71,17.75,71760.96007837374,6.611,6.6184,6.6035,6.6184,71760.9601
2010-02-22 10:55:00,17.75,17.76,17.69,17.69,131765.85843742345,6.6184,6.6222,6.5961,6.5961,131765.8584
2010-02-22 11:00:00,17.69,17.7,17.67,17.67,75924.56527063434,6.5961,6.5998,6.5886,6.5886,75924.5653
2010-02-22 11:05:00,17.68,17.68,17.65,17.67,102620.6220915993,6.5923,6.5923,6.5812,6.5886,102620.6221
2010-02-22 11:10:00,17.68,17.68,17.63,17.63,114988.97869213812,6.5923,6.5923,6.5737,6.5737,114988.9787
2010-02-22 11:15:00,17.63,17.7,17.62,17.7,78373.7447954935,6.5737,6.5998,6.57,6.5998,78373.7448
2010-02-22 11:20:00,17.7,17.74,17.69,17.7,54004.408523144746,6.5998,6.6147,6.5961,6.5998,54004.4085
2010-02-22 11:25:00,17.69,17.7,17.65,17.7,68087.19079108498,6.5961,6.5998,6.5812,6.5998,68087.1908
2010-02-22 11:30:00,17.7,17.71,17.68,17.68,39554.24932647563,6.5998,6.6035,6.5923,6.5923,39554.2493
2010-02-22 11:35:00,17.68,17.69,17.63,17.63,77149.15503306391,6.5923,6.5961,6.5737,6.5737,77149.155
2010-02-22 11:40:00,17.63,17.69,17.63,17.67,88292.92187117315,6.5737,6.5961,6.5737,6.5886,88292.9219
2010-02-22 11:45:00,17.67,17.7,17.65,17.65,81435.21920156747,6.5886,6.5998,6.5812,6.5812,81435.2192
2010-02-22 11:50:00,17.65,17.66,17.59,17.59,127724.71222140582,6.5812,6.5849,6.5588,6.5588,127724.7122
2010-02-22 11:55:00,17.6,17.61,17.57,17.58,123561.10702914523,6.5625,6.5662,6.5513,6.5551,123561.107
2010-02-22 12:00:00,17.58,17.6,17.57,17.6,78373.7447954935,6.5551,6.5625,6.5513,6.5625,78373.7448
2010-02-22 12:05:00,17.6,17.61,17.6,17.6,30859.662013225567,6.5625,6.5662,6.5625,6.5625,30859.662
2010-02-22 12:10:00,17.6,17.61,17.57,17.57,40289.00318393338,6.5625,6.5662,6.5513,6.5513,40289.0032
2010-02-22 12:15:00,17.57,17.58,17.56,17.57,66862.6010286554,6.5513,6.5551,6.5476,6.5513,66862.601
2010-02-22 12:20:00,17.58,17.58,17.57,17.57,20695.56698506,6.5551,6.5551,6.5513,6.5513,20695.567
2010-02-22 12:25:00,17.57,17.57,17.56,17.56,27920.64658339456,6.5513,6.5513,6.5476,6.5476,27920.6466
2010-02-22 12:30:00,17.56,17.59,17.56,17.57,44330.14939995101,6.5476,6.5588,6.5476,6.5513,44330.1494
2010-02-22 12:35:00,17.57,17.62,17.57,17.61,44207.69042370805,6.5513,6.57,6.5513,6.5662,44207.6904
2010-02-22 12:40:00,17.61,17.61,17.6,17.6,40411.462160176336,6.5662,6.5662,6.5625,6.5625,40411.4622
2010-02-22 12:45:00,17.6,17.61,17.57,17.57,120132.25569434238,6.5625,6.5662,6.5513,6.5513,120132.2557
2010-02-22 12:50:00,17.57,17.58,17.57,17.57,68454.56771981386,6.5513,6.5551,6.5513,6.5513,68454.5677
2010-02-22 12:55:00,17.57,17.61,17.57,17.61,35023.26720548616,6.5513,6.5662,6.5513,6.5662,35023.2672
2010-02-22 13:00:00,17.61,17.61,17.61,17.61,22899.82855743326,6.5662,6.5662,6.5662,6.5662,22899.8286
2010-02-22 13:05:00,17.61,17.61,17.58,17.59,105069.80161645848,6.5662,6.5662,6.5551,6.5588,105069.8016
2010-02-22 13:10:00,17.59,17.61,17.59,17.61,54126.8674993877,6.5588,6.5662,6.5588,6.5662,54126.8675
2010-02-22 13:15:00,17.61,17.62,17.61,17.61,38207.20058780308,6.5662,6.57,6.5662,6.5662,38207.2006
2010-02-22 13:20:00,17.61,17.61,17.6,17.6,48248.83663972569,6.5662,6.5662,6.5625,6.5625,48248.8366
2010-02-22 13:25:00,17.6,17.61,17.6,17.61,30737.20303698261,6.5625,6.5662,6.5625,6.5662,30737.203
2010-02-22 13:30:00,17.61,17.61,17.59,17.6,40901.29806514817,6.5662,6.5662,6.5588,6.5625,40901.2981
2010-02-22 13:35:00,17.6,17.61,17.59,17.6,32206.71075189811,6.5625,6.5662,6.5588,6.5625,32206.7108
2010-02-22 13:40:00,17.61,17.62,17.6,17.62,39064.41342150379,6.5662,6.57,6.5625,6.57,39064.4134
2010-02-22 13:45:00,17.62,17.76,17.61,17.64,252020.5731080088,6.57,6.6222,6.5662,6.5774,252020.5731
2010-02-22 13:50:00,17.63,17.64,17.61,17.62,60984.570168993385,6.5737,6.5774,6.5662,6.57,60984.5702
2010-02-22 13:55:00,17.62,17.62,17.6,17.61,54249.32647563066,6.57,6.57,6.5625,6.5662,54249.3265
2010-02-22 14:00:00,17.61,17.61,17.61,17.61,35635.56208670095,6.5662,6.5662,6.5662,6.5662,35635.5621
2010-02-22 14:05:00,17.61,17.62,17.61,17.61,42370.80578006368,6.5662,6.57,6.5662,6.5662,42370.8058
2010-02-22 14:10:00,17.61,17.61,17.61,17.61,63311.2907176096,6.5662,6.5662,6.5662,6.5662,63311.2907
2010-02-22 14:15:00,17.61,17.64,17.61,17.63,59637.52143032084,6.5662,6.5774,6.5662,6.5737,59637.5214
2010-02-22 14:20:00,17.63,17.68,17.63,17.68,81802.59613029634,6.5737,6.5923,6.5737,6.5923,81802.5961
2010-02-22 14:25:00,17.67,17.68,17.65,17.65,62331.61890766593,6.5886,6.5923,6.5812,6.5812,62331.6189
2010-02-22 14:30:00,17.65,17.66,17.61,17.64,127479.7942689199,6.5812,6.5849,6.5662,6.5774,127479.7943
2010-02-22 14:35:00,17.64,17.64,17.63,17.64,39676.70830271859,6.5774,6.5774,6.5737,6.5774,39676.7083
2010-02-22 14:40:00,17.63,17.64,17.63,17.63,41391.133970120005,6.5737,6.5774,6.5737,6.5737,41391.134
2010-02-22 14:45:00,17.63,17.66,17.63,17.66,88415.3808474161,6.5737,6.5849,6.5737,6.5849,88415.3808
2010-02-22 14:50:00,17.66,17.66,17.63,17.63,141317.65858437424,6.5849,6.5849,6.5737,6.5737,141317.6586
2010-02-22 14:55:00,17.63,17.64,17.63,17.63,73842.76267450403,6.5737,6.5774,6.5737,6.5737,73842.7627
2010-02-22 15:00:00,17.63,17.63,17.61,17.61,70291.45236345823,6.5737,6.5737,6.5662,6.5662,70291.4524
2010-02-22 15:05:00,17.61,17.62,17.61,17.61,76169.48322312025,6.5662,6.57,6.5662,6.5662,76169.4832
2010-02-22 15:10:00,17.62,17.62,17.61,17.61,85108.98848885622,6.57,6.57,6.5662,6.5662,85108.9885
2010-02-22 15:15:00,17.61,17.62,17.61,17.61,49350.96742591231,6.5662,6.57,6.5662,6.5662,49350.9674
2010-02-22 15:20:00,17.62,17.62,17.6,17.6,205731.08008817045,6.57,6.57,6.5625,6.5625,205731.0801
2010-02-22 15:25:00,17.61,17.61,17.6,17.61,42493.26475630664,6.5662,6.5662,6.5625,6.5662,42493.2648
2010-02-22 15:30:00,17.61,17.61,17.59,17.61,188341.9054616704,6.5662,6.5662,6.5588,6.5662,188341.9055
2010-02-22 15:35:00,17.61,17.65,17.61,17.64,109600.78373744794,6.5662,6.5812,6.5662,6.5774,109600.7837
2010-02-22 15:40:00,17.64,17.64,17.54,17.54,310433.50477590004,6.5774,6.5774,6.5401,6.5401,310433.5048
2010-02-22 15:45:00,17.54,17.58,17.53,17.56,309086.4560372276,6.5401,6.5551,6.5364,6.5476,309086.456
2010-02-22 15:50:00,17.56,17.58,17.54,17.58,333823.1692383051,6.5476,6.5551,6.5401,6.5551,333823.1692
2010-02-22 15:55:00,17.57,17.62,17.57,17.61,1038207.200587803,6.5513,6.57,6.5513,6.5662,1038207.2006
2010-02-23 09:30:00,17.55,17.66,17.52,17.65,89517.51163360274,6.5439,6.5849,6.5327,6.5812,89517.5116
2010-02-23 09:35:00,17.65,17.66,17.59,17.6,156747.489590987,6.5812,6.5849,6.5588,6.5625,156747.4896
2010-02-23 09:40:00,17.6,17.63,17.58,17.58,191158.4619152584,6.5625,6.5737,6.5551,6.5551,191158.4619
2010-02-23 09:45:00,17.58,17.62,17.57,17.61,148052.90227773695,6.5551,6.57,6.5513,6.5662,148052.9023
2010-02-23 09:50:00,17.6,17.6,17.54,17.56,121356.84545677196,6.5625,6.5625,6.5401,6.5476,121356.8455
2010-02-23 09:55:00,17.57,17.57,17.52,17.54,113397.01200097968,6.5513,6.5513,6.5327,6.5401,113397.012
2010-02-23 10:00:00,17.53,17.54,17.35,17.38,160666.1768307617,6.5364,6.5401,6.4693,6.4805,160666.1768
2010-02-23 10:05:00,17.38,17.43,17.38,17.42,138623.56110702915,6.4805,6.4991,6.4805,6.4954,138623.5611
2010-02-23 10:10:00,17.42,17.42,17.29,17.29,227283.8599069312,6.4954,6.4954,6.4469,6.4469,227283.8599
2010-02-23 10:15:00,17.29,17.31,17.25,17.31,217732.0597599804,6.4469,6.4544,6.432,6.4544,217732.0598
2010-02-23 10:20:00,17.3,17.31,17.25,17.26,193852.55939260343,6.4507,6.4544,6.432,6.4357,193852.5594
2010-02-23 10:25:00,17.26,17.31,17.25,17.3,188586.82341415624,6.4357,6.4544,6.432,6.4507,188586.8234
2010-02-23 10:30:00,17.3,17.3,17.22,17.24,186137.64388929703,6.4507,6.4507,6.4208,6.4283,186137.6439
2010-02-23 10:35:00,17.24,17.25,17.21,17.25,186872.3977467548,6.4283,6.432,6.4171,6.432,186872.3977
2010-02-23 10:40:00,17.25,17.28,17.22,17.27,133480.28410482488,6.432,6.4432,6.4208,6.4395,133480.2841
2010-02-23 10:45:00,17.28,17.31,17.27,17.3,134827.33284349742,6.4432,6.4544,6.4395,6.4507,134827.3328
2010-02-23 10:50:00,17.3,17.31,17.25,17.25,131765.85843742345,6.4507,6.4544,6.432,6.432,131765.8584
2010-02-23 10:55:00,17.25,17.29,17.23,17.23,121969.14033798676,6.432,6.4469,6.4246,6.4246,121969.1403
2010-02-23 11:00:00,17.23,17.31,17.23,17.23,283614.9889786921,6.4246,6.4544,6.4246,6.4246,283614.989
2010-02-23 11:05:00,17.23,17.24,17.21,17.21,61964.241978937054,6.4246,6.4283,6.4171,6.4171,61964.242
2010-02-23 11:10:00,17.22,17.25,17.2,17.24,61229.4881214793,6.4208,6.432,6.4134,6.4283,61229.4881
2010-02-23 11:15:00,17.23,17.25,17.21,17.25,119642.41978937056,6.4246,6.432,6.4171,6.432,119642.4198
2010-02-23 11:20:00,17.25,17.29,17.24,17.26,77883.90889052166,6.432,6.4469,6.4283,6.4357,77883.9089
2010-02-23 11:25:00,17.27,17.3,17.26,17.29,90252.26549106048,6.4395,6.4507,6.4357,6.4469,90252.2655
2010-02-23 11:30:00,17.3,17.32,17.28,17.31,80088.17046289492,6.4507,6.4581,6.4432,6.4544,80088.1705
2010-02-23 11:35:00,17.31,17.34,17.31,17.33,92089.15013470486,6.4544,6.4656,6.4544,6.4618,92089.1501
2010-02-23 11:40:00,17.32,17.34,17.3,17.32,27430.810678422728,6.4581,6.4656,6.4507,6.4581,27430.8107
2010-02-23 11:45:00,17.32,17.36,17.31,17.35,67229.97795738427,6.4581,6.473,6.4544,6.4693,67229.978
2010-02-23 11:50:00,17.36,17.36,17.32,17.34,46901.78790105315,6.473,6.473,6.4581,6.4656,46901.7879
2010-02-23 11:55:00,17.34,17.34,17.31,17.32,70781.28826843007,6.4656,6.4656,6.4544,6.4581,70781.2883
2010-02-23 12:00:00,17.31,17.33,17.29,17.3,68821.94464854273,6.4544,6.4618,6.4469,6.4507,68821.9446
2010-02-23 12:05:00,17.29,17.3,17.27,17.29,28655.400440852314,6.4469,6.4507,6.4395,6.4469,28655.4004
2010-02-23 12:10:00,17.28,17.3,17.27,17.29,50208.18025961303,6.4432,6.4507,6.4395,6.4469,50208.1803
2010-02-23 12:15:00,17.29,17.3,17.28,17.3,61474.40607396522,6.4469,6.4507,6.4432,6.4507,61474.4061
2010-02-23 12:20:00,17.29,17.3,17.25,17.25,44330.14939995101,6.4469,6.4507,6.432,6.432,44330.1494
2010-02-23 12:25:00,17.25,17.26,17.24,17.24,28165.56453588048,6.432,6.4357,6.4283,6.4283,28165.5645
2010-02-23 12:30:00,17.24,17.28,17.24,17.26,55963.75214303208,6.4283,6.4432,6.4283,6.4357,55963.7521
2010-02-23 12:35:00,17.27,17.27,17.23,17.24,50575.5571883419,6.4395,6.4395,6.4246,6.4283,50575.5572
2010-02-23 12:40:00,17.24,17.24,17.18,17.2,83027.18589272593,6.4283,6.4283,6.4059,6.4134,83027.1859
2010-02-23 12:45:00,17.2,17.21,17.18,17.21,78741.12172422238,6.4134,6.4171,6.4059,6.4171,78741.1217
2010-02-23 12:50:00,17.21,17.25,17.21,17.25,51065.39309331374,6.4171,6.432,6.4171,6.432,51065.3931
2010-02-23 12:55:00,17.25,17.28,17.24,17.28,54126.8674993877,6.432,6.4432,6.4283,6.4432,54126.8675
2010-02-23 13:00:00,17.28,17.29,17.26,17.27,40656.38011266226,6.4432,6.4469,6.4357,6.4395,40656.3801
2010-02-23 13:05:00,17.26,17.27,17.23,17.25,40656.38011266226,6.4357,6.4395,6.4246,6.432,40656.3801
2010-02-23 13:10:00,17.25,17.26,17.23,17.23,47514.082782267935,6.432,6.4357,6.4246,6.4246,47514.0828
2010-02-23 13:15:00,17.23,17.25,17.22,17.25,54861.621356845455,6.4246,6.432,6.4208,6.432,54861.6214
2010-02-23 13:20:00,17.25,17.26,17.25,17.25,46901.78790105315,6.432,6.4357,6.432,6.432,46901.7879
2010-02-23 13:25:00,17.25,17.28,17.25,17.25,35145.726181729115,6.432,6.4432,6.432,6.432,35145.7262
2010-02-23 13:30:00,17.25,17.26,17.23,17.24,59515.06245407788,6.432,6.4357,6.4246,6.4283,59515.0625
2010-02-23 13:35:00,17.23,17.25,17.23,17.25,31471.95689444036,6.4246,6.432,6.4246,6.432,31471.9569
2010-02-23 13:40:00,17.25,17.26,17.23,17.23,54371.78545187362,6.432,6.4357,6.4246,6.4246,54371.7855
2010-02-23 13:45:00,17.22,17.23,17.2,17.21,49228.50844966936,6.4208,6.4246,6.4134,6.4171,49228.5084
2010-02-23 13:50:00,17.22,17.24,17.21,17.23,41758.51089884888,6.4208,6.4283,6.4171,6.4246,41758.5109
2010-02-23 13:55:00,17.22,17.23,17.21,17.22,53759.490570658825,6.4208,6.4246,6.4171,6.4208,53759.4906
2010-02-23 14:00:00,17.23,17.23,17.19,17.21,74087.68062698995,6.4246,6.4246,6.4096,6.4171,74087.6806
2010-02-23 14:05:00,17.21,17.22,17.2,17.22,45922.11609110948,6.4171,6.4208,6.4134,6.4208,45922.1161
2010-02-23 14:10:00,17.21,17.25,17.21,17.25,44942.44428116581,6.4171,6.432,6.4171,6.432,44942.4443
2010-02-23 14:15:00,17.25,17.25,17.24,17.24,58902.767572863086,6.432,6.432,6.4283,6.4283,58902.7676
2010-02-23 14:20:00,17.24,17.25,17.22,17.24,45309.82120989468,6.4283,6.432,6.4208,6.4283,45309.8212
2010-02-23 14:25:00,17.25,17.25,17.23,17.24,89517.51163360274,6.432,6.432,6.4246,6.4283,89517.5116
2010-02-23 14:30:00,17.24,17.25,17.22,17.24,48493.7545922116,6.4283,6.432,6.4208,6.4283,48493.7546
2010-02-23 14:35:00,17.25,17.27,17.24,17.25,110825.37349987752,6.432,6.4395,6.4283,6.432,110825.3735
2010-02-23 14:40:00,17.25,17.3,17.25,17.27,48371.29561596864,6.432,6.4507,6.432,6.4395,48371.2956
2010-02-23 14:45:00,17.27,17.28,17.27,17.28,13592.946362968403,6.4395,6.4432,6.4395,6.4432,13592.9464
2010-02-23 14:50:00,17.28,17.31,17.27,17.3,77149.15503306391,6.4432,6.4544,6.4395,6.4507,77149.155
2010-02-23 14:55:00,17.31,17.33,17.3,17.31,134215.03796228263,6.4544,6.4618,6.4507,6.4544,134215.038
2010-02-23 15:00:00,17.31,17.34,17.31,17.32,83884.39872642665,6.4544,6.4656,6.4544,6.4581,83884.3987
2010-02-23 15:05:00,17.33,17.34,17.3,17.3,78373.7447954935,6.4618,6.4656,6.4507,6.4507,78373.7448
2010-02-23 15:10:00,17.3,17.32,17.3,17.32,49840.80333088415,6.4507,6.4581,6.4507,6.4581,49840.8033
2010-02-23 15:15:00,17.32,17.35,17.32,17.34,58412.93166789125,6.4581,6.4693,6.4581,6.4656,58412.9317
2010-02-23 15:20:00,17.34,17.34,17.32,17.34,114988.97869213812,6.4656,6.4656,6.4581,6.4656,114988.9787
2010-02-23 15:25:00,17.34,17.36,17.33,17.35,222875.33676218463,6.4656,6.473,6.4618,6.4693,222875.3368
2010-02-23 15:30:00,17.35,17.36,17.34,17.35,218956.64952241,6.4693,6.473,6.4656,6.4693,218956.6495
2010-02-23 15:35:00,17.35,17.36,17.35,17.36,117070.78128826842,6.4693,6.473,6.4693,6.473,117070.7813
2010-02-23 15:40:00,17.36,17.37,17.35,17.35,241366.6421748714,6.473,6.4768,6.4693,6.4693,241366.6422
2010-02-23 15:45:00,17.35,17.36,17.35,17.35,122581.43521920156,6.4693,6.473,6.4693,6.4693,122581.4352
2010-02-23 15:50:00,17.35,17.36,17.34,17.34,282635.3171687485,6.4693,6.473,6.4656,6.4656,282635.3172
2010-02-23 15:55:00,17.34,17.35,17.34,17.34,283614.9889786921,6.4656,6.4693,6.4656,6.4656,283614.989
2010-02-24 09:30:00,17.36,17.47,17.3,17.43,101273.57335292676,6.473,6.514,6.4507,6.4991,101273.5734
2010-02-24 09:35:00,17.43,17.57,17.43,17.5,138990.938035758,6.4991,6.5513,6.4991,6.5252,138990.938
2010-02-24 09:40:00,17.5,17.52,17.48,17.5,70046.53441097232,6.5252,6.5327,6.5178,6.5252,70046.5344
2010-02-24 09:45:00,17.5,17.59,17.5,17.59,106294.39137888806,6.5252,6.5588,6.5252,6.5588,106294.3914
2010-02-24 09:50:00,17.59,17.6,17.56,17.57,94415.87068332107,6.5588,6.5625,6.5476,6.5513,94415.8707
2010-02-24 09:55:00,17.57,17.57,17.53,17.54,101273.57335292676,6.5513,6.5513,6.5364,6.5401,101273.5734
2010-02-24 10:00:00,17.52,17.53,17.43,17.46,337252.020573108,6.5327,6.5364,6.4991,6.5103,337252.0206
2010-02-24 10:05:00,17.45,17.5,17.43,17.43,196914.03379867744,6.5066,6.5252,6.4991,6.4991,196914.0338
2010-02-24 10:10:00,17.43,17.43,17.35,17.39,340068.57702669606,6.4991,6.4991,6.4693,6.4842,340068.577
2010-02-24 10:15:00,17.39,17.39,17.3,17.32,183933.38231692385,6.4842,6.4842,6.4507,6.4581,183933.3823
2010-02-24 10:20:00,17.32,17.34,17.29,17.33,129316.67891256428,6.4581,6.4656,6.4469,6.4618,129316.6789
2010-02-24 10:25:00,17.32,17.38,17.32,17.36,96742.59123193727,6.4581,6.4805,6.4581,6.473,96742.5912
2010-02-24 10:30:00,17.35,17.43,17.3,17.42,158584.3742346314,6.4693,6.4991,6.4507,6.4954,158584.3742
2010-02-24 10:35:00,17.41,17.52,17.41,17.52,108376.19397501837,6.4917,6.5327,6.4917,6.5327,108376.194
2010-02-24 10:40:00,17.52,17.57,17.51,17.55,103600.29390154296,6.5327,6.5513,6.529,6.5439,103600.2939
2010-02-24 10:45:00,17.55,17.62,17.55,17.61,137888.80724957137,6.5439,6.57,6.5439,6.5662,137888.8072
2010-02-24 10:50:00,17.61,17.61,17.57,17.57,72618.17291207446,6.5662,6.5662,6.5513,6.5513,72618.1729
2010-02-24 10:55:00,17.57,17.57,17.53,17.54,66862.6010286554,6.5513,6.5513,6.5364,6.5401,66862.601
2010-02-24 11:00:00,17.55,17.57,17.53,17.56,67719.81386235611,6.5439,6.5513,6.5364,6.5476,67719.8139
2010-02-24 11:05:00,17.56,17.59,17.54,17.57,116213.5684545677,6.5476,6.5588,6.5401,6.5513,116213.5685
2010-02-24 11:10:00,17.56,17.59,17.51,17.51,104457.50673524367,6.5476,6.5588,6.529,6.529,104457.5067
2010-02-24 11:15:00,17.5,17.51,17.47,17.48,65148.175361253976,6.5252,6.529,6.514,6.5178,65148.1754
2010-02-24 11:20:00,17.48,17.49,17.46,17.48,123316.18907665931,6.5178,6.5215,6.5103,6.5178,123316.1891
2010-02-24 11:25:00,17.48,17.49,17.45,17.47,95640.46044575066,6.5178,6.5215,6.5066,6.514,95640.4604
2010-02-24 11:30:00,17.47,17.53,17.47,17.52,78251.28581925055,6.514,6.5364,6.514,6.5327,78251.2858
2010-02-24 11:35:00,17.53,17.57,17.52,17.52,232794.5138378643,6.5364,6.5513,6.5327,6.5327,232794.5138
2010-02-24 11:40:00,17.52,17.53,17.48,17.48,52289.98285574332,6.5327,6.5364,6.5178,6.5178,52289.9829
2010-02-24 11:45:00,17.49,17.55,17.49,17.53,63801.12662258143,6.5215,6.5439,6.5215,6.5364,63801.1266
2010-02-24 11:50:00,17.53,17.57,17.52,17.57,72618.17291207446,6.5364,6.5513,6.5327,6.5513,72618.1729
2010-02-24 11:55:00,17.57,17.59,17.56,17.57,55106.53930933137,6.5513,6.5588,6.5476,6.5513,55106.5393
2010-02-24 12:00:00,17.57,17.57,17.55,17.56,63066.37276512368,6.5513,6.5513,6.5439,6.5476,63066.3728
2010-02-24 12:05:00,17.56,17.56,17.51,17.51,33553.75949057066,6.5476,6.5476,6.529,6.529,33553.7595
2010-02-24 12:10:00,17.52,17.57,17.51,17.57,90864.56037227529,6.5327,6.5513,6.529,6.5513,90864.5604
2010-02-24 12:15:00,17.56,17.6,17.55,17.6,140827.8226794024,6.5476,6.5625,6.5439,6.5625,140827.8227
2010-02-24 12:20:00,17.6,17.63,17.59,17.62,83761.93975018368,6.5625,6.5737,6.5588,6.57,83761.9398
2010-02-24 12:25:00,17.63,17.64,17.57,17.57,53392.11364192995,6.5737,6.5774,6.5513,6.5513,53392.1136
2010-02-24 12:30:00,17.57,17.61,17.57,17.59,46779.32892481019,6.5513,6.5662,6.5513,6.5588,46779.3289
2010-02-24 12:35:00,17.6,17.6,17.58,17.59,50698.016164584864,6.5625,6.5625,6.5551,6.5588,50698.0162
2010-02-24 12:40:00,17.59,17.61,17.57,17.61,46044.57506735243,6.5588,6.5662,6.5513,6.5662,46044.5751
2010-02-24 12:45:00,17.61,17.61,17.58,17.59,24491.79524859172,6.5662,6.5662,6.5551,6.5588,24491.7952
2010-02-24 12:50:00,17.58,17.59,17.56,17.56,41268.67499387705,6.5551,6.5588,6.5476,6.5476,41268.675
2010-02-24 12:55:00,17.56,17.57,17.56,17.57,58168.01371540534,6.5476,6.5513,6.5476,6.5513,58168.0137
2010-02-24 13:00:00,17.56,17.57,17.55,17.57,94293.41170707812,6.5476,6.5513,6.5439,6.5513,94293.4117
2010-02-24 13:05:00,17.56,17.57,17.55,17.57,52045.06490325741,6.5476,6.5513,6.5439,6.5513,52045.0649
2010-02-24 13:10:00,17.56,17.59,17.56,17.57,45187.36223365172,6.5476,6.5588,6.5476,6.5513,45187.3622
2010-02-24 13:15:00,17.58,17.64,17.57,17.61,57555.71883419054,6.5551,6.5774,6.5513,6.5662,57555.7188
2010-02-24 13:20:00,17.62,17.62,17.58,17.59,56453.58804800391,6.57,6.57,6.5551,6.5588,56453.588
2010-02-24 13:25:00,17.59,17.59,17.57,17.57,41513.592946362965,6.5588,6.5588,6.5513,6.5513,41513.5929
2010-02-24 13:30:00,17.57,17.59,17.57,17.57,52657.3597844722,6.5513,6.5588,6.5513,6.5513,52657.3598
2010-02-24 13:35:00,17.57,17.57,17.56,17.57,217609.60078373743,6.5513,6.5513,6.5476,6.5513,217609.6008
2010-02-24 13:40:00,17.57,17.58,17.56,17.58,107396.5221650747,6.5513,6.5551,6.5476,6.5551,107396.5222
2010-02-24 13:45:00,17.58,17.59,17.57,17.57,137766.34827332842,6.5551,6.5588,6.5513,6.5513,137766.3483
2010-02-24 13:50:00,17.57,17.61,17.57,17.61,54371.78545187362,6.5513,6.5662,6.5513,6.5662,54371.7855
2010-02-24 13:55:00,17.61,17.62,17.59,17.6,141929.95346558903,6.5662,6.57,6.5588,6.5625,141929.9535
2010-02-24 14:00:00,17.6,17.61,17.57,17.58,39799.16727896155,6.5625,6.5662,6.5513,6.5551,39799.1673
2010-02-24 14:05:00,17.58,17.61,17.57,17.57,74332.59857947587,6.5551,6.5662,6.5513,6.5513,74332.5986
2010-02-24 14:10:00,17.57,17.6,17.57,17.59,70781.28826843007,6.5513,6.5625,6.5513,6.5588,70781.2883
2010-02-24 14:15:00,17.58,17.59,17.57,17.58,27308.351702179767,6.5551,6.5588,6.5513,6.5551,27308.3517
2010-02-24 14:20:00,17.57,17.57,17.56,17.56,63678.66764633847,6.5513,6.5513,6.5476,6.5476,63678.6676
2010-02-24 14:25:00,17.56,17.58,17.56,17.57,41513.592946362965,6.5476,6.5551,6.5476,6.5513,41513.5929
2010-02-24 14:30:00,17.58,17.58,17.54,17.56,202057.31080088168,6.5551,6.5551,6.5401,6.5476,202057.3108
2010-02-24 14:35:00,17.56,17.59,17.55,17.55,156012.73573352926,6.5476,6.5588,6.5439,6.5439,156012.7357
2010-02-24 14:40:00,17.56,17.57,17.54,17.57,136909.13543962772,6.5476,6.5513,6.5401,6.5513,136909.1354
2010-02-24 14:45:00,17.57,17.57,17.55,17.56,125275.53269654664,6.5513,6.5513,6.5439,6.5476,125275.5327
2010-02-24 14:50:00,17.56,17.57,17.54,17.56,82659.80896399706,6.5476,6.5513,6.5401,6.5476,82659.809
2010-02-24 14:55:00,17.56,17.57,17.56,17.56,90987.01934851824,6.5476,6.5513,6.5476,6.5476,90987.0193
2010-02-24 15:00:00,17.56,17.57,17.55,17.57,88048.00391868723,6.5476,6.5513,6.5439,6.5513,88048.0039
2010-02-24 15:05:00,17.57,17.58,17.57,17.57,51555.22899828557,6.5513,6.5551,6.5513,6.5513,51555.229
2010-02-24 15:10:00,17.57,17.58,17.56,17.57,70046.53441097232,6.5513,6.5551,6.5476,6.5513,70046.5344
2010-02-24 15:15:00,17.57,17.57,17.56,17.57,68699.48567229978,6.5513,6.5513,6.5476,6.5513,68699.4857
2010-02-24 15:20:00,17.57,17.58,17.55,17.57,176585.8437423463,6.5513,6.5551,6.5439,6.5513,176585.8437
2010-02-24 15:25:00,17.56,17.57,17.55,17.56,218344.3546411952,6.5476,6.5513,6.5439,6.5476,218344.3546
2010-02-24 15:30:00,17.56,17.57,17.55,17.56,129316.67891256428,6.5476,6.5513,6.5439,6.5476,129316.6789
2010-02-24 15:35:00,17.57,17.59,17.56,17.57,103967.67083027185,6.5513,6.5588,6.5476,6.5513,103967.6708
2010-02-24 15:40:00,17.57,17.58,17.56,17.57,126132.74553024735,6.5513,6.5551,6.5476,6.5513,126132.7455
2010-02-24 15:45:00,17.57,17.57,17.56,17.56,100783.73744795492,6.5513,6.5513,6.5476,6.5476,100783.7374
2010-02-24 15:50:00,17.57,17.63,17.56,17.63,420891.50134704873,6.5513,6.5737,6.5476,6.5737,420891.5013
2010-02-24 15:55:00,17.63,17.65,17.63,17.63,615601.2735733528,6.5737,6.5812,6.5737,6.5737,615601.2736
2010-02-25 09:30:00,17.36,17.46,17.21,17.33,156135.1947097722,6.473,6.5103,6.4171,6.4618,156135.1947
2010-02-25 09:35:00,17.33,17.33,17.21,17.24,80455.5473916238,6.4618,6.4618,6.4171,6.4283,80455.5474
2010-02-25 09:40:00,17.23,17.26,17.21,17.24,77883.90889052166,6.4246,6.4357,6.4171,6.4283,77883.9089
2010-02-25 09:45:00,17.23,17.3,17.19,17.3,144868.96889542002,6.4246,6.4507,6.4096,6.4507,144868.9689
2010-02-25 09:50:00,17.29,17.38,17.28,17.38,102865.54004408522,6.4469,6.4805,6.4432,6.4805,102865.54
2010-02-25 09:55:00,17.38,17.38,17.32,17.34,78251.28581925055,6.4805,6.4805,6.4581,6.4656,78251.2858
2010-02-25 10:00:00,17.34,17.38,17.28,17.38,104212.58878275775,6.4656,6.4805,6.4432,6.4805,104212.5888
2010-02-25 10:05:00,17.38,17.38,17.33,17.35,90497.1834435464,6.4805,6.4805,6.4618,6.4693,90497.1834
2010-02-25 10:10:00,17.35,17.35,17.32,17.33,55841.29316678912,6.4693,6.4693,6.4581,6.4618,55841.2932
2010-02-25 10:15:00,17.34,17.38,17.33,17.37,115356.355620867,6.4656,6.4805,6.4618,6.4768,115356.3556
2010-02-25 10:20:00,17.38,17.42,17.38,17.4,106294.39137888806,6.4805,6.4954,6.4805,6.4879,106294.3914
2010-02-25 10:25:00,17.4,17.44,17.37,17.43,84251.77565515552,6.4879,6.5029,6.4768,6.4991,84251.7757
2010-02-25 10:30:00,17.44,17.47,17.41,17.47,76414.40117560617,6.5029,6.514,6.4917,6.514,76414.4012
2010-02-25 10:35:00,17.46,17.46,17.35,17.38,106416.85035513104,6.5103,6.5103,6.4693,6.4805,106416.8504
2010-02-25 10:40:00,17.37,17.39,17.34,17.37,110825.37349987752,6.4768,6.4842,6.4656,6.4768,110825.3735
2010-02-25 10:45:00,17.36,17.43,17.35,17.4,71271.1241734019,6.473,6.4991,6.4693,6.4879,71271.1242
2010-02-25 10:50:00,17.4,17.43,17.4,17.43,42983.10066127847,6.4879,6.4991,6.4879,6.4991,42983.1007
2010-02-25 10:55:00,17.43,17.45,17.39,17.4,34043.59539554249,6.4991,6.5066,6.4842,6.4879,34043.5954
2010-02-25 11:00:00,17.39,17.41,17.38,17.39,31471.95689444036,6.4842,6.4917,6.4805,6.4842,31471.9569
2010-02-25 11:05:00,17.38,17.41,17.37,17.39,56453.58804800391,6.4805,6.4917,6.4768,6.4842,56453.588
2010-02-25 11:10:00,17.4,17.41,17.39,17.4,44207.69042370805,6.4879,6.4917,6.4842,6.4879,44207.6904
2010-02-25 11:15:00,17.4,17.4,17.37,17.39,54616.703404359534,6.4879,6.4879,6.4768,6.4842,54616.7034
2010-02-25 11:20:00,17.39,17.39,17.33,17.34,90252.26549106048,6.4842,6.4842,6.4618,6.4656,90252.2655
2010-02-25 11:25:00,17.35,17.36,17.32,17.32,54494.24442811657,6.4693,6.473,6.4581,6.4581,54494.2444
2010-02-25 11:30:00,17.32,17.33,17.29,17.3,77883.90889052166,6.4581,6.4618,6.4469,6.4507,77883.9089
2010-02-25 11:35:00,17.3,17.31,17.27,17.27,46779.32892481019,6.4507,6.4544,6.4395,6.4395,46779.3289
2010-02-25 11:40:00,17.28,17.35,17.28,17.34,61351.94709772226,6.4432,6.4693,6.4432,6.4656,61351.9471
2010-02-25 11:45:00,17.34,17.34,17.3,17.33,32819.0056331129,6.4656,6.4656,6.4507,6.4618,32819.0056
2010-02-25 11:50:00,17.32,17.34,17.3,17.31,26696.05682096497,6.4581,6.4656,6.4507,6.4544,26696.0568
2010-02-25 11:55:00,17.31,17.35,17.3,17.32,65270.63433749694,6.4544,6.4693,6.4507,6.4581,65270.6343
2010-02-25 12:00:00,17.32,17.38,17.31,17.36,58657.84962037717,6.4581,6.4805,6.4544,6.473,58657.8496
2010-02-25 12:05:00,17.36,17.4,17.35,17.39,37349.98775410237,6.473,6.4879,6.4693,6.4842,37349.9878
2010-02-25 12:10:00,17.4,17.41,17.39,17.4,35390.64413421504,6.4879,6.4917,6.4842,6.4879,35390.6441
2010-02-25 12:15:00,17.39,17.43,17.39,17.41,19960.81312760225,6.4842,6.4991,6.4842,6.4917,19960.8131
2010-02-25 12:20:00,17.41,17.42,17.38,17.39,34043.59539554249,6.4917,6.4954,6.4805,6.4842,34043.5954
2010-02-25 12:25:00,17.38,17.39,17.37,17.39,17389.17462650012,6.4805,6.4842,6.4768,6.4842,17389.1746
2010-02-25 12:30:00,17.39,17.43,17.38,17.43,23022.28753367621,6.4842,6.4991,6.4805,6.4991,23022.2875
2010-02-25 12:35:00,17.43,17.45,17.43,17.44,23267.205486162133,6.4991,6.5066,6.4991,6.5029,23267.2055
2010-02-25 12:40:00,17.45,17.47,17.43,17.46,68944.40362478569,6.5066,6.514,6.4991,6.5103,68944.4036
2010-02-25 12:45:00,17.45,17.47,17.44,17.47,26696.05682096497,6.5066,6.514,6.5029,6.514,26696.0568
2010-02-25 12:50:00,17.46,17.5,17.46,17.49,55106.53930933137,6.5103,6.5252,6.5103,6.5215,55106.5393
2010-02-25 12:55:00,17.49,17.5,17.44,17.45,32329.16972814107,6.5215,6.5252,6.5029,6.5066,32329.1697
2010-02-25 13:00:00,17.46,17.47,17.45,17.45,28900.318393338228,6.5103,6.514,6.5066,6.5066,28900.3184
2010-02-25 13:05:00,17.45,17.45,17.43,17.44,35880.48003918687,6.5066,6.5066,6.4991,6.5029,35880.48
2010-02-25 13:10:00,17.43,17.45,17.43,17.44,42860.64168503551,6.4991,6.5066,6.4991,6.5029,42860.6417
2010-02-25 13:15:00,17.44,17.44,17.42,17.43,59759.9804065638,6.5029,6.5029,6.4954,6.4991,59759.9804
2010-02-25 13:20:00,17.44,17.48,17.44,17.46,42983.10066127847,6.5029,6.5178,6.5029,6.5103,42983.1007
2010-02-25 13:25:00,17.46,17.48,17.44,17.44,34533.43130051433,6.5103,6.5178,6.5029,6.5029,34533.4313
2010-02-25 13:30:00,17.46,17.47,17.44,17.47,31961.7927994122,6.5103,6.514,6.5029,6.514,31961.7928
2010-02-25 13:35:00,17.48,17.5,17.46,17.5,25593.926034778346,6.5178,6.5252,6.5103,6.5252,25593.926
2010-02-25 13:40:00,17.49,17.52,17.49,17.52,37472.446730345335,6.5215,6.5327,6.5215,6.5327,37472.4467
2010-02-25 13:45:00,17.52,17.56,17.52,17.56,75434.7293656625,6.5327,6.5476,6.5327,6.5476,75434.7294
2010-02-25 13:50:00,17.56,17.57,17.56,17.57,42370.80578006368,6.5476,6.5513,6.5476,6.5513,42370.8058
2010-02-25 13:55:00,17.57,17.61,17.57,17.61,68454.56771981386,6.5513,6.5662,6.5513,6.5662,68454.5677
2010-02-25 14:00:00,17.61,17.66,17.61,17.62,160911.0947832476,6.5662,6.5849,6.5662,6.57,160911.0948
2010-02-25 14:05:00,17.61,17.64,17.61,17.61,97722.26304188096,6.5662,6.5774,6.5662,6.5662,97722.263
2010-02-25 14:10:00,17.61,17.61,17.59,17.6,50085.72128337007,6.5662,6.5662,6.5588,6.5625,50085.7213
2010-02-25 14:15:00,17.6,17.61,17.57,17.58,36615.23389664462,6.5625,6.5662,6.5513,6.5551,36615.2339
2010-02-25 14:20:00,17.58,17.63,17.58,17.62,66617.68307616947,6.5551,6.5737,6.5551,6.57,66617.6831
2010-02-25 14:25:00,17.61,17.63,17.6,17.6,47881.45971099681,6.5662,6.5737,6.5625,6.5625,47881.4597
2010-02-25 14:30:00,17.6,17.64,17.59,17.64,77271.61400930688,6.5625,6.5774,6.5588,6.5774,77271.614
2010-02-25 14:35:00,17.64,17.64,17.6,17.6,34900.8082292432,6.5774,6.5774,6.5625,6.5625,34900.8082
2010-02-25 14:40:00,17.6,17.64,17.6,17.62,58290.47269164829,6.5625,6.5774,6.5625,6.57,58290.4727
2010-02-25 14:45:00,17.63,17.67,17.62,17.64,128826.84300759244,6.5737,6.5886,6.57,6.5774,128826.843
2010-02-25 14:50:00,17.65,17.67,17.63,17.65,75067.35243693362,6.5812,6.5886,6.5737,6.5812,75067.3524
2010-02-25 14:55:00,17.65,17.66,17.61,17.61,97722.26304188096,6.5812,6.5849,6.5662,6.5662,97722.263
2010-02-25 15:00:00,17.62,17.64,17.61,17.63,70413.9113397012,6.57,6.5774,6.5662,6.5737,70413.9113
2010-02-25 15:05:00,17.63,17.71,17.62,17.7,108498.65295126132,6.5737,6.6035,6.57,6.5998,108498.653
2010-02-25 15:10:00,17.7,17.7,17.66,17.68,95885.3783982366,6.5998,6.5998,6.5849,6.5923,95885.3784
2010-02-25 15:15:00,17.68,17.69,17.65,17.66,88660.29879990203,6.5923,6.5961,6.5812,6.5849,88660.2988
2010-02-25 15:20:00,17.66,17.69,17.65,17.68,88415.3808474161,6.5849,6.5961,6.5812,6.5923,88415.3808
2010-02-25 15:25:00,17.68,17.72,17.68,17.72,115356.355620867,6.5923,6.6073,6.5923,6.6073,115356.3556
2010-02-25 15:30:00,17.72,17.74,17.7,17.74,126377.66348273327,6.6073,6.6147,6.5998,6.6147,126377.6635
2010-02-25 15:35:00,17.74,17.74,17.71,17.72,101763.4092578986,6.6147,6.6147,6.6035,6.6073,101763.4093
2010-02-25 15:40:00,17.72,17.77,17.72,17.74,155890.2767572863,6.6073,6.6259,6.6073,6.6147,155890.2768
2010-02-25 15:45:00,17.74,17.78,17.74,17.74,207567.96473181483,6.6147,6.6296,6.6147,6.6147,207567.9647
2010-02-25 15:50:00,17.74,17.74,17.7,17.72,292799.412196914,6.6147,6.6147,6.5998,6.6073,292799.4122
2010-02-25 15:55:00,17.72,17.74,17.71,17.74,220058.78030859664,6.6073,6.6147,6.6035,6.6147,220058.7803
2010-02-26 09:30:00,17.8,17.83,17.67,17.76,55596.3752143032,6.6371,6.6483,6.5886,6.6222,55596.3752
2010-02-26 09:35:00,17.74,17.85,17.72,17.74,106171.9324026451,6.6147,6.6557,6.6073,6.6147,106171.9324
2010-02-26 09:40:00,17.73,17.75,17.64,17.68,125642.90962527553,6.611,6.6184,6.5774,6.5923,125642.9096
2010-02-26 09:45:00,17.68,17.72,17.67,17.7,81557.67817781043,6.5923,6.6073,6.5886,6.5998,81557.6782
2010-02-26 09:50:00,17.7,17.7,17.65,17.66,42370.80578006368,6.5998,6.5998,6.5812,6.5849,42370.8058
2010-02-26 09:55:00,17.66,17.72,17.66,17.66,51677.687974528526,6.5849,6.6073,6.5849,6.5849,51677.688
2010-02-26 10:00:00,17.66,17.68,17.57,17.6,111682.58633357823,6.5849,6.5923,6.5513,6.5625,111682.5863
2010-02-26 10:05:00,17.6,17.65,17.55,17.63,113397.01200097968,6.5625,6.5812,6.5439,6.5737,113397.012
2010-02-26 10:10:00,17.63,17.66,17.61,17.62,97354.88611315208,6.5737,6.5849,6.5662,6.57,97354.8861
2010-02-26 10:15:00,17.62,17.66,17.62,17.65,82169.97305902521,6.57,6.5849,6.57,6.5812,82169.9731
2010-02-26 10:20:00,17.66,17.7,17.65,17.66,155767.81778104333,6.5849,6.5998,6.5812,6.5849,155767.8178
2010-02-26 10:25:00,17.66,17.69,17.64,17.68,84986.52951261327,6.5849,6.5961,6.5774,6.5923,84986.5295
2010-02-26 10:30:00,17.67,17.73,17.67,17.68,75434.7293656625,6.5886,6.611,6.5886,6.5923,75434.7294
2010-02-26 10:35:00,17.68,17.78,17.67,17.78,106049.47342640215,6.5923,6.6296,6.5886,6.6296,106049.4734
2010-02-26 10:40:00,17.78,17.78,17.73,17.74,53147.19568944403,6.6296,6.6296,6.611,6.6147,53147.1957
2010-02-26 10:45:00,17.74,17.76,17.69,17.69,39921.6262552045,6.6147,6.6222,6.5961,6.5961,39921.6263
2010-02-26 10:50:00,17.69,17.71,17.65,17.65,92089.15013470486,6.5961,6.6035,6.5812,6.5812,92089.1501
2010-02-26 10:55:00,17.65,17.69,17.64,17.67,83884.39872642665,6.5812,6.5961,6.5774,6.5886,83884.3987
2010-02-26 11:00:00,17.67,17.7,17.65,17.68,147930.443301494,6.5886,6.5998,6.5812,6.5923,147930.4433
2010-02-26 11:05:00,17.69,17.69,17.65,17.68,60249.81631153563,6.5961,6.5961,6.5812,6.5923,60249.8163
2010-02-26 11:10:00,17.67,17.7,17.67,17.68,55718.83419054616,6.5886,6.5998,6.5886,6.5923,55718.8342
2010-02-26 11:15:00,17.68,17.72,17.66,17.7,108008.81704628948,6.5923,6.6073,6.5849,6.5998,108008.817
2010-02-26 11:20:00,17.7,17.7,17.65,17.65,125030.61474406072,6.5998,6.5998,6.5812,6.5812,125030.6147
2010-02-26 11:25:00,17.65,17.69,17.63,17.64,180137.1540533921,6.5812,6.5961,6.5737,6.5774,180137.1541
2010-02-26 11:30:00,17.63,17.69,17.61,17.64,118907.6659319128,6.5737,6.5961,6.5662,6.5774,118907.6659
2010-02-26 11:35:00,17.64,17.69,17.63,17.64,92211.60911094784,6.5774,6.5961,6.5737,6.5774,92211.6091
2010-02-26 11:40:00,17.63,17.64,17.62,17.62,33063.92358559882,6.5737,6.5774,6.57,6.57,33063.9236
2010-02-26 11:45:00,17.63,17.63,17.61,17.61,30124.90815576781,6.5737,6.5737,6.5662,6.5662,30124.9082
2010-02-26 11:50:00,17.61,17.61,17.57,17.57,128214.54812637766,6.5662,6.5662,6.5513,6.5513,128214.5481
2010-02-26 11:55:00,17.57,17.59,17.57,17.58,43228.01861376438,6.5513,6.5588,6.5513,6.5551,43228.0186
2010-02-26 12:00:00,17.58,17.59,17.56,17.57,103845.2118540289,6.5551,6.5588,6.5476,6.5513,103845.2119
2010-02-26 12:05:00,17.57,17.58,17.56,17.56,102253.24516287044,6.5513,6.5551,6.5476,6.5476,102253.2452
2010-02-26 12:10:00,17.56,17.57,17.54,17.57,73352.9267695322,6.5476,6.5513,6.5401,6.5513,73352.9268
2010-02-26 12:15:00,17.57,17.57,17.54,17.56,87680.62698995836,6.5513,6.5513,6.5401,6.5476,87680.627
2010-02-26 12:20:00,17.55,17.57,17.53,17.57,112049.96326230712,6.5439,6.5513,6.5364,6.5513,112049.9633
2010-02-26 12:25:00,17.56,17.57,17.56,17.56,56331.12907176096,6.5476,6.5513,6.5476,6.5476,56331.1291
2010-02-26 12:30:00,17.56,17.56,17.55,17.56,79108.49865295125,6.5476,6.5476,6.5439,6.5476,79108.4987
2010-02-26 12:35:00,17.55,17.57,17.55,17.57,109478.324761205,6.5439,6.5513,6.5439,6.5513,109478.3248
2010-02-26 12:40:00,17.57,17.57,17.54,17.55,84496.69360764143,6.5513,6.5513,6.5401,6.5439,84496.6936
2010-02-26 12:45:00,17.56,17.56,17.5,17.51,77638.99093803576,6.5476,6.5476,6.5252,6.529,77638.9909
2010-02-26 12:50:00,17.51,17.52,17.48,17.52,98457.01689933872,6.529,6.5327,6.5178,6.5327,98457.0169
2010-02-26 12:55:00,17.52,17.53,17.51,17.51,72985.54984080333,6.5327,6.5364,6.529,6.529,72985.5498
2010-02-26 13:00:00,17.51,17.52,17.49,17.52,152951.2613274553,6.529,6.5327,6.5215,6.5327,152951.2613
2010-02-26 13:05:00,17.52,17.52,17.51,17.52,88292.92187117315,6.5327,6.5327,6.529,6.5327,88292.9219
2010-02-26 13:10:00,17.52,17.56,17.52,17.56,44452.60837619397,6.5327,6.5476,6.5327,6.5476,44452.6084
2010-02-26 13:15:00,17.56,17.56,17.53,17.53,32819.0056331129,6.5476,6.5476,6.5364,6.5364,32819.0056
2010-02-26 13:20:00,17.54,17.56,17.53,17.56,44452.60837619397,6.5401,6.5476,6.5364,6.5476,44452.6084
2010-02-26 13:25:00,17.57,17.57,17.55,17.57,97844.72201812392,6.5513,6.5513,6.5439,6.5513,97844.722
2010-02-26 13:30:00,17.57,17.57,17.55,17.57,94415.87068332107,6.5513,6.5513,6.5439,6.5513,94415.8707
2010-02-26 13:35:00,17.57,17.57,17.55,17.57,66985.06000489835,6.5513,6.5513,6.5439,6.5513,66985.06
2010-02-26 13:40:00,17.57,17.58,17.57,17.57,53514.57261817291,6.5513,6.5551,6.5513,6.5513,53514.5726
2010-02-26 13:45:00,17.57,17.57,17.56,17.56,78741.12172422238,6.5513,6.5513,6.5476,6.5476,78741.1217
2010-02-26 13:50:00,17.57,17.58,17.55,17.56,103110.45799657116,6.5513,6.5551,6.5439,6.5476,103110.458
2010-02-26 13:55:00,17.56,17.56,17.53,17.53,130908.64560372276,6.5476,6.5476,6.5364,6.5364,130908.6456
2010-02-26 14:00:00,17.53,17.56,17.53,17.53,46167.03404359539,6.5364,6.5476,6.5364,6.5364,46167.034
2010-02-26 14:05:00,17.53,17.56,17.53,17.55,63066.37276512368,6.5364,6.5476,6.5364,6.5439,63066.3728
2010-02-26 14:10:00,17.55,17.56,17.55,17.56,37962.28263531717,6.5439,6.5476,6.5439,6.5476,37962.2826
2010-02-26 14:15:00,17.56,17.56,17.53,17.53,81925.05510653931,6.5476,6.5476,6.5364,6.5364,81925.0551
2010-02-26 14:20:00,17.53,17.53,17.52,17.53,67474.89590987019,6.5364,6.5364,6.5327,6.5364,67474.8959
2010-02-26 14:25:00,17.52,17.55,17.52,17.55,152583.88439872643,6.5327,6.5439,6.5327,6.5439,152583.8844
2010-02-26 14:30:00,17.55,17.56,17.53,17.56,134949.79181974038,6.5439,6.5476,6.5364,6.5476,134949.7918
2010-02-26 14:35:00,17.56,17.56,17.54,17.55,78006.36786676463,6.5476,6.5476,6.5401,6.5439,78006.3679
2010-02-26 14:40:00,17.56,17.56,17.55,17.55,75067.35243693362,6.5476,6.5476,6.5439,6.5439,75067.3524
2010-02-26 14:45:00,17.55,17.56,17.55,17.56,43105.55963752143,6.5439,6.5476,6.5439,6.5476,43105.5596
2010-02-26 14:50:00,17.56,17.57,17.54,17.56,94783.24761204996,6.5476,6.5513,6.5401,6.5476,94783.2476
2010-02-26 14:55:00,17.56,17.57,17.55,17.57,77394.07298554984,6.5476,6.5513,6.5439,6.5513,77394.073
2010-02-26 15:00:00,17.57,17.57,17.56,17.57,190913.54396277247,6.5513,6.5513,6.5476,6.5513,190913.544
2010-02-26 15:05:00,17.57,17.57,17.54,17.55,190913.54396277247,6.5513,6.5513,6.5401,6.5439,190913.544
2010-02-26 15:10:00,17.56,17.59,17.55,17.57,273940.7298554984,6.5476,6.5588,6.5439,6.5513,273940.7299
2010-02-26 15:15:00,17.57,17.6,17.57,17.59,75924.56527063434,6.5513,6.5625,6.5513,6.5588,75924.5653
2010-02-26 15:20:00,17.6,17.61,17.59,17.61,37105.06980161645,6.5625,6.5662,6.5588,6.5662,37105.0698
2010-02-26 15:25:00,17.61,17.63,17.6,17.61,77149.15503306391,6.5662,6.5737,6.5625,6.5662,77149.155
2010-02-26 15:30:00,17.61,17.61,17.59,17.61,116091.10947832475,6.5662,6.5662,6.5588,6.5662,116091.1095
2010-02-26 15:35:00,17.61,17.61,17.59,17.6,141072.7406318883,6.5662,6.5662,6.5588,6.5625,141072.7406
2010-02-26 15:40:00,17.61,17.61,17.59,17.61,187117.31569924075,6.5662,6.5662,6.5588,6.5662,187117.3157
2010-02-26 15:45:00,17.6,17.61,17.57,17.57,154298.31006612783,6.5625,6.5662,6.5513,6.5513,154298.3101
2010-02-26 15:50:00,17.57,17.61,17.57,17.61,253367.6218466813,6.5513,6.5662,6.5513,6.5662,253367.6218
2010-02-26 15:55:00,17.6,17.61,17.57,17.57,385990.6931178055,6.5625,6.5662,6.5513,6.5513,385990.6931
2010-03-01 09:30:00,17.66,17.8,17.65,17.71,182096.49767327943,6.5849,6.6371,6.5812,6.6035,182096.4977
2010-03-01 09:35:00,17.71,17.72,17.69,17.7,104335.04775900072,6.6035,6.6073,6.5961,6.5998,104335.0478
2010-03-01 09:40:00,17.71,17.72,17.7,17.71,85721.28337007102,6.6035,6.6073,6.5998,6.6035,85721.2834
2010-03-01 09:45:00,17.71,17.78,17.7,17.77,88415.3808474161,6.6035,6.6296,6.5998,6.6259,88415.3808
2010-03-01 09:50:00,17.77,17.81,17.77,17.79,62576.53686015184,6.6259,6.6408,6.6259,6.6334,62576.5369
2010-03-01 09:55:00,17.79,17.79,17.72,17.73,73842.76267450403,6.6334,6.6334,6.6073,6.611,73842.7627
2010-03-01 10:00:00,17.74,17.79,17.7,17.77,103722.75287778594,6.6147,6.6334,6.5998,6.6259,103722.7529
2010-03-01 10:05:00,17.77,17.84,17.77,17.84,86578.49620377173,6.6259,6.652,6.6259,6.652,86578.4962
2010-03-01 10:10:00,17.83,17.87,17.83,17.83,54616.703404359534,6.6483,6.6632,6.6483,6.6483,54616.7034
2010-03-01 10:15:00,17.83,17.85,17.83,17.85,53514.57261817291,6.6483,6.6557,6.6483,6.6557,53514.5726
2010-03-01 10:20:00,17.85,17.86,17.81,17.81,56576.04702424687,6.6557,6.6595,6.6408,6.6408,56576.047
2010-03-01 10:25:00,17.81,17.82,17.76,17.78,116580.94538329658,6.6408,6.6445,6.6222,6.6296,116580.9454
2010-03-01 10:30:00,17.79,17.79,17.7,17.74,99559.14768552534,6.6334,6.6334,6.5998,6.6147,99559.1477
2010-03-01 10:35:00,17.74,17.76,17.72,17.76,54494.24442811657,6.6147,6.6222,6.6073,6.6222,54494.2444
2010-03-01 10:40:00,17.76,17.79,17.75,17.76,86700.95518001469,6.6222,6.6334,6.6184,6.6222,86700.9552
2010-03-01 10:45:00,17.75,17.78,17.75,17.77,100171.44256674014,6.6184,6.6296,6.6184,6.6259,100171.4426
2010-03-01 10:50:00,17.77,17.82,17.77,17.8,58412.93166789125,6.6259,6.6445,6.6259,6.6371,58412.9317
2010-03-01 10:55:00,17.8,17.83,17.8,17.8,55596.3752143032,6.6371,6.6483,6.6371,6.6371,55596.3752
2010-03-01 11:00:00,17.8,17.82,17.76,17.76,89884.88856233162,6.6371,6.6445,6.6222,6.6222,89884.8886
2010-03-01 11:05:00,17.77,17.83,17.75,17.83,129561.5968650502,6.6259,6.6483,6.6184,6.6483,129561.5969
2010-03-01 11:10:00,17.82,17.84,17.81,17.81,49963.26230712711,6.6445,6.652,6.6408,6.6408,49963.2623
2010-03-01 11:15:00,17.81,17.84,17.81,17.83,65760.47024246877,6.6408,6.652,6.6408,6.6483,65760.4702
2010-03-01 11:20:00,17.82,17.83,17.8,17.81,40044.08523144746,6.6445,6.6483,6.6371,6.6408,40044.0852
2010-03-01 11:25:00,17.81,17.85,17.81,17.84,52902.27773695812,6.6408,6.6557,6.6408,6.652,52902.2777
2010-03-01 11:30:00,17.85,17.85,17.83,17.83,49350.96742591231,6.6557,6.6557,6.6483,6.6483,49350.9674
2010-03-01 11:35:00,17.83,17.85,17.83,17.83,85843.74234631399,6.6483,6.6557,6.6483,6.6483,85843.7423
2010-03-01 11:40:00,17.83,17.84,17.79,17.8,62331.61890766593,6.6483,6.652,6.6334,6.6371,62331.6189
2010-03-01 11:45:00,17.81,17.83,17.8,17.8,69189.3215772716,6.6408,6.6483,6.6371,6.6371,69189.3216
2010-03-01 11:50:00,17.8,17.81,17.79,17.79,81680.13715405339,6.6371,6.6408,6.6334,6.6334,81680.1372
2010-03-01 11:55:00,17.79,17.81,17.78,17.81,92701.44501591966,6.6334,6.6408,6.6296,6.6408,92701.445
2010-03-01 12:00:00,17.81,17.82,17.79,17.82,94293.41170707812,6.6408,6.6445,6.6334,6.6445,94293.4117
2010-03-01 12:05:00,17.81,17.83,17.8,17.82,74577.51653196178,6.6408,6.6483,6.6371,6.6445,74577.5165
2010-03-01 12:10:00,17.81,17.82,17.8,17.82,55106.53930933137,6.6408,6.6445,6.6371,6.6445,55106.5393
2010-03-01 12:15:00,17.82,17.82,17.79,17.81,45922.11609110948,6.6445,6.6445,6.6334,6.6408,45922.1161
2010-03-01 12:20:00,17.81,17.81,17.79,17.8,46656.869948567226,6.6408,6.6408,6.6334,6.6371,46656.8699
2010-03-01 12:25:00,17.8,17.82,17.79,17.82,55963.75214303208,6.6371,6.6445,6.6334,6.6445,55963.7521
2010-03-01 12:30:00,17.82,17.82,17.8,17.82,25349.008082292432,6.6445,6.6445,6.6371,6.6445,25349.0081
2010-03-01 12:35:00,17.82,17.82,17.8,17.82,46411.95199608131,6.6445,6.6445,6.6371,6.6445,46411.952
2010-03-01 12:40:00,17.82,17.82,17.81,17.82,5143.277002204261,6.6445,6.6445,6.6408,6.6445,5143.277
2010-03-01 12:45:00,17.81,17.84,17.81,17.84,158829.2921871173,6.6408,6.652,6.6408,6.652,158829.2922
2010-03-01 12:50:00,17.83,17.84,17.8,17.83,77516.53196179279,6.6483,6.652,6.6371,6.6483,77516.532
2010-03-01 12:55:00,17.83,17.83,17.79,17.83,157237.32549595885,6.6483,6.6483,6.6334,6.6483,157237.3255
2010-03-01 13:00:00,17.83,17.83,17.79,17.81,71393.58314964487,6.6483,6.6483,6.6334,6.6408,71393.5831
2010-03-01 13:05:00,17.81,17.83,17.79,17.8,95395.54249326474,6.6408,6.6483,6.6334,6.6371,95395.5425
2010-03-01 13:10:00,17.81,17.84,17.8,17.84,82047.51408278226,6.6408,6.652,6.6371,6.652,82047.5141
2010-03-01 13:15:00,17.83,17.86,17.83,17.86,125642.90962527553,6.6483,6.6595,6.6483,6.6595,125642.9096
2010-03-01 13:20:00,17.86,17.86,17.84,17.85,88782.75777614498,6.6595,6.6595,6.652,6.6557,88782.7578
2010-03-01 13:25:00,17.86,17.87,17.84,17.87,128214.54812637766,6.6595,6.6632,6.652,6.6632,128214.5481
2010-03-01 13:30:00,17.87,17.88,17.86,17.88,75557.18834190545,6.6632,6.6669,6.6595,6.6669,75557.1883
2010-03-01 13:35:00,17.88,17.91,17.87,17.91,86333.57825128581,6.6669,6.6781,6.6632,6.6781,86333.5783
2010-03-01 13:40:00,17.91,17.92,17.91,17.92,52289.98285574332,6.6781,6.6818,6.6781,6.6818,52289.9829
2010-03-01 13:45:00,17.92,17.94,17.91,17.92,92334.06808719078,6.6818,6.6893,6.6781,6.6818,92334.0681
2010-03-01 13:50:00,17.92,17.93,17.92,17.92,44942.44428116581,6.6818,6.6856,6.6818,6.6818,44942.4443
2010-03-01 13:55:00,17.92,17.95,17.92,17.95,113519.47097722262,6.6818,6.693,6.6818,6.693,113519.471
2010-03-01 14:00:00,17.95,17.96,17.94,17.95,125275.53269654664,6.693,6.6968,6.6893,6.693,125275.5327
2010-03-01 14:05:00,17.96,17.96,17.92,17.92,78373.7447954935,6.6968,6.6968,6.6818,6.6818,78373.7448
2010-03-01 14:10:00,17.92,17.93,17.92,17.93,72618.17291207446,6.6818,6.6856,6.6818,6.6856,72618.1729
2010-03-01 14:15:00,17.93,17.96,17.92,17.95,78496.20377173646,6.6856,6.6968,6.6818,6.693,78496.2038
2010-03-01 14:20:00,17.93,17.95,17.92,17.95,100416.36051922606,6.6856,6.693,6.6818,6.693,100416.3605
2010-03-01 14:25:00,17.95,17.95,17.92,17.95,87313.25006122948,6.693,6.693,6.6818,6.693,87313.2501
2010-03-01 14:30:00,17.94,17.95,17.93,17.94,72740.63188831741,6.6893,6.693,6.6856,6.6893,72740.6319
2010-03-01 14:35:00,17.93,17.94,17.92,17.92,107396.5221650747,6.6856,6.6893,6.6818,6.6818,107396.5222
2010-03-01 14:40:00,17.92,17.95,17.92,17.95,93681.11682586333,6.6818,6.693,6.6818,6.693,93681.1168
2010-03-01 14:45:00,17.95,17.96,17.94,17.95,53759.490570658825,6.693,6.6968,6.6893,6.693,53759.4906
2010-03-01 14:50:00,17.96,17.97,17.94,17.97,107518.98114131764,6.6968,6.7005,6.6893,6.7005,107518.9811
2010-03-01 14:55:00,17.97,17.97,17.95,17.96,130173.891746265,6.7005,6.7005,6.693,6.6968,130173.8917
2010-03-01 15:00:00,17.96,17.97,17.95,17.96,168136.17438158215,6.6968,6.7005,6.693,6.6968,168136.1744
2010-03-01 15:05:00,17.96,17.97,17.94,17.97,546411.9519960813,6.6968,6.7005,6.6893,6.7005,546411.952
2010-03-01 15:10:00,17.97,17.98,17.97,17.97,176585.8437423463,6.7005,6.7042,6.7005,6.7005,176585.8437
2010-03-01 15:15:00,17.97,18.01,17.97,17.99,181729.12074455057,6.7005,6.7154,6.7005,6.7079,181729.1207
2010-03-01 15:20:00,17.99,17.99,17.97,17.97,89762.42958608865,6.7079,6.7079,6.7005,6.7005,89762.4296
2010-03-01 15:25:00,17.98,17.99,17.97,17.97,101151.1143766838,6.7042,6.7079,6.7005,6.7005,101151.1144
2010-03-01 15:30:00,17.97,17.97,17.96,17.97,148910.11511143766,6.7005,6.7005,6.6968,6.7005,148910.1151
2010-03-01 15:35:00,17.97,17.97,17.96,17.97,29022.77736958119,6.7005,6.7005,6.6968,6.7005,29022.7774
2010-03-01 15:40:00,17.97,17.98,17.95,17.97,180871.90791084984,6.7005,6.7042,6.693,6.7005,180871.9079
2010-03-01 15:45:00,17.97,17.98,17.97,17.97,114621.60176340926,6.7005,6.7042,6.7005,6.7005,114621.6018
2010-03-01 15:50:00,17.97,17.98,17.97,17.97,143032.08425177564,6.7005,6.7042,6.7005,6.7005,143032.0843
2010-03-01 15:55:00,17.97,18.01,17.97,18.01,391133.9701200098,6.7005,6.7154,6.7005,6.7154,391133.9701
2010-03-02 09:30:00,18.04,18.16,18.04,18.11,87190.79108498653,6.7266,6.7713,6.7266,6.7527,87190.7911
2010-03-02 09:35:00,18.12,18.12,18.05,18.09,96987.5091844232,6.7564,6.7564,6.7303,6.7452,96987.5092
2010-03-02 09:40:00,18.09,18.13,18.07,18.12,68577.02669605681,6.7452,6.7601,6.7378,6.7564,68577.0267
2010-03-02 09:45:00,18.13,18.14,18.1,18.14,85476.3654175851,6.7601,6.7639,6.749,6.7639,85476.3654
2010-03-02 09:50:00,18.14,18.14,18.06,18.1,91721.773205976,6.7639,6.7639,6.734,6.749,91721.7732
2010-03-02 09:55:00,18.1,18.17,18.08,18.16,75924.56527063434,6.749,6.7751,6.7415,6.7713,75924.5653
2010-03-02 10:00:00,18.15,18.2,18.15,18.19,99804.06563801126,6.7676,6.7862,6.7676,6.7825,99804.0656
2010-03-02 10:05:00,18.19,18.19,18.15,18.18,84986.52951261327,6.7825,6.7825,6.7676,6.7788,84986.5295
2010-03-02 10:10:00,18.18,18.18,18.12,18.12,177198.1386235611,6.7788,6.7788,6.7564,6.7564,177198.1386
2010-03-02 10:15:00,18.12,18.16,18.1,18.16,127357.33529267694,6.7564,6.7713,6.749,6.7713,127357.3353
2010-03-02 10:20:00,18.16,18.18,18.14,18.17,103722.75287778594,6.7713,6.7788,6.7639,6.7751,103722.7529
2010-03-02 10:25:00,18.17,18.18,18.15,18.17,124418.31986284594,6.7751,6.7788,6.7676,6.7751,124418.3199
2010-03-02 10:30:00,18.18,18.19,18.14,18.15,125520.45064903256,6.7788,6.7825,6.7639,6.7676,125520.4506
2010-03-02 10:35:00,18.14,18.18,18.14,18.17,168136.17438158215,6.7639,6.7788,6.7639,6.7751,168136.1744
2010-03-02 10:40:00,18.17,18.19,18.17,18.17,88782.75777614498,6.7751,6.7825,6.7751,6.7751,88782.7578
2010-03-02 10:45:00,18.18,18.2,18.17,18.2,95762.91942199362,6.7788,6.7862,6.7751,6.7862,95762.9194
2010-03-02 10:50:00,18.2,18.22,18.19,18.2,84374.23463139847,6.7862,6.7937,6.7825,6.7862,84374.2346
2010-03-02 10:55:00,18.2,18.22,18.18,18.19,48248.83663972569,6.7862,6.7937,6.7788,6.7825,48248.8366
2010-03-02 11:00:00,18.19,18.2,18.18,18.19,70658.82929218712,6.7825,6.7862,6.7788,6.7825,70658.8293
2010-03-02 11:05:00,18.19,18.21,18.17,18.19,80455.5473916238,6.7825,6.79,6.7751,6.7825,80455.5474
2010-03-02 11:10:00,18.2,18.24,18.19,18.23,112172.42223855008,6.7862,6.8012,6.7825,6.7974,112172.4222
2010-03-02 11:15:00,18.23,18.24,18.19,18.21,161768.30761694832,6.7974,6.8012,6.7825,6.79,161768.3076
2010-03-02 11:20:00,18.21,18.23,18.19,18.21,70168.99338721528,6.79,6.7974,6.7825,6.79,70168.9934
2010-03-02 11:25:00,18.22,18.26,18.22,18.26,80578.00636786676,6.7937,6.8086,6.7937,6.8086,80578.0064
2010-03-02 11:30:00,18.25,18.26,18.25,18.26,81190.30124908155,6.8049,6.8086,6.8049,6.8086,81190.3012
2010-03-02 11:35:00,18.27,18.3,18.27,18.3,79230.95762919422,6.8123,6.8235,6.8123,6.8235,79230.9576
2010-03-02 11:40:00,18.3,18.3,18.28,18.29,58045.55473916238,6.8235,6.8235,6.8161,6.8198,58045.5547
2010-03-02 11:45:00,18.29,18.31,18.28,18.29,56331.12907176096,6.8198,6.8273,6.8161,6.8198,56331.1291
2010-03-02 11:50:00,18.29,18.32,18.28,18.32,73230.46779328924,6.8198,6.831,6.8161,6.831,73230.4678
2010-03-02 11:55:00,18.32,18.32,18.3,18.31,42003.4288513348,6.831,6.831,6.8235,6.8273,42003.4289
2010-03-02 12:00:00,18.31,18.31,18.29,18.31,39064.41342150379,6.8273,6.8273,6.8198,6.8273,39064.4134
2010-03-02 12:05:00,18.3,18.31,18.28,18.28,62454.07788390889,6.8235,6.8273,6.8161,6.8161,62454.0779
2010-03-02 12:10:00,18.29,18.3,18.28,18.29,79475.87558168013,6.8198,6.8235,6.8161,6.8198,79475.8756
2010-03-02 12:15:00,18.29,18.3,18.28,18.3,89272.59368111682,6.8198,6.8235,6.8161,6.8235,89272.5937
2010-03-02 12:20:00,18.29,18.3,18.28,18.29,37962.28263531717,6.8198,6.8235,6.8161,6.8198,37962.2826
2010-03-02 12:25:00,18.29,18.3,18.27,18.29,64903.257408768055,6.8198,6.8235,6.8123,6.8198,64903.2574
2010-03-02 12:30:00,18.28,18.29,18.23,18.23,106661.76830761692,6.8161,6.8198,6.7974,6.7974,106661.7683
2010-03-02 12:35:00,18.23,18.26,18.23,18.26,54739.162380602495,6.7974,6.8086,6.7974,6.8086,54739.1624
2010-03-02 12:40:00,18.25,18.26,18.23,18.25,35023.26720548616,6.8049,6.8086,6.7974,6.8049,35023.2672
2010-03-02 12:45:00,18.24,18.26,18.24,18.26,37594.90570658829,6.8012,6.8086,6.8012,6.8086,37594.9057
2010-03-02 12:50:00,18.25,18.27,18.25,18.25,50942.93411707078,6.8049,6.8123,6.8049,6.8049,50942.9341
2010-03-02 12:55:00,18.25,18.28,18.25,18.28,92823.90399216262,6.8049,6.8161,6.8049,6.8161,92823.904
2010-03-02 13:00:00,18.28,18.28,18.27,18.28,36125.397991672784,6.8161,6.8161,6.8123,6.8161,36125.398
2010-03-02 13:05:00,18.28,18.28,18.27,18.28,14817.53612539799,6.8161,6.8161,6.8123,6.8161,14817.5361
2010-03-02 13:10:00,18.28,18.28,18.27,18.28,36370.31594415871,6.8161,6.8161,6.8123,6.8161,36370.3159
2010-03-02 13:15:00,18.28,18.29,18.28,18.29,27185.89272593681,6.8161,6.8198,6.8161,6.8198,27185.8927
2010-03-02 13:20:00,18.29,18.29,18.28,18.28,54126.8674993877,6.8198,6.8198,6.8161,6.8161,54126.8675
2010-03-02 13:25:00,18.28,18.29,18.28,18.29,16164.584864070535,6.8161,6.8198,6.8161,6.8198,16164.5849
2010-03-02 13:30:00,18.29,18.29,18.28,18.29,20573.10800881705,6.8198,6.8198,6.8161,6.8198,20573.108
2010-03-02 13:35:00,18.29,18.29,18.28,18.29,10041.636051922604,6.8198,6.8198,6.8161,6.8198,10041.6361
2010-03-02 13:40:00,18.28,18.31,18.28,18.29,36492.77492040167,6.8161,6.8273,6.8161,6.8198,36492.7749
2010-03-02 13:45:00,18.29,18.3,18.24,18.24,103477.83492530002,6.8198,6.8235,6.8012,6.8012,103477.8349
2010-03-02 13:50:00,18.24,18.28,18.24,18.28,91966.69115846192,6.8012,6.8161,6.8012,6.8161,91966.6912
2010-03-02 13:55:00,18.28,18.32,18.25,18.31,83761.93975018368,6.8161,6.831,6.8049,6.8273,83761.9398
2010-03-02 14:00:00,18.31,18.32,18.29,18.29,75067.35243693362,6.8273,6.831,6.8198,6.8198,75067.3524
2010-03-02 14:05:00,18.28,18.29,18.26,18.28,47759.000734753856,6.8161,6.8198,6.8086,6.8161,47759.0007
2010-03-02 14:10:00,18.28,18.28,18.24,18.25,79230.95762919422,6.8161,6.8161,6.8012,6.8049,79230.9576
2010-03-02 14:15:00,18.24,18.28,18.23,18.28,54126.8674993877,6.8012,6.8161,6.7974,6.8161,54126.8675
2010-03-02 14:20:00,18.28,18.28,18.25,18.26,58412.93166789125,6.8161,6.8161,6.8049,6.8086,58412.9317
2010-03-02 14:25:00,18.26,18.26,18.23,18.23,41758.51089884888,6.8086,6.8086,6.7974,6.7974,41758.5109
2010-03-02 14:30:00,18.23,18.26,18.23,18.26,73475.38574577516,6.7974,6.8086,6.7974,6.8086,73475.3857
2010-03-02 14:35:00,18.26,18.3,18.26,18.3,62086.70095518001,6.8086,6.8235,6.8086,6.8235,62086.701
2010-03-02 14:40:00,18.29,18.3,18.24,18.26,52167.52387950036,6.8198,6.8235,6.8012,6.8086,52167.5239
2010-03-02 14:45:00,18.26,18.27,18.25,18.27,22042.61572373255,6.8086,6.8123,6.8049,6.8123,22042.6157
2010-03-02 14:50:00,18.26,18.26,18.22,18.23,31104.579965711484,6.8086,6.8086,6.7937,6.7974,31104.58
2010-03-02 14:55:00,18.23,18.23,18.21,18.22,88782.75777614498,6.7974,6.7974,6.79,6.7937,88782.7578
2010-03-02 15:00:00,18.22,18.24,18.22,18.22,45187.36223365172,6.7937,6.8012,6.7937,6.7937,45187.3622
2010-03-02 15:05:00,18.23,18.23,18.21,18.23,71271.1241734019,6.7974,6.7974,6.79,6.7974,71271.1242
2010-03-02 15:10:00,18.23,18.27,18.23,18.27,130908.64560372276,6.7974,6.8123,6.7974,6.8123,130908.6456
2010-03-02 15:15:00,18.27,18.27,18.24,18.24,77026.69605682096,6.8123,6.8123,6.8012,6.8012,77026.6961
2010-03-02 15:20:00,18.25,18.25,18.23,18.24,132867.9892236101,6.8049,6.8049,6.7974,6.8012,132867.9892
2010-03-02 15:25:00,18.25,18.26,18.23,18.23,135072.25079598333,6.8049,6.8086,6.7974,6.7974,135072.2508
2010-03-02 15:30:00,18.23,18.27,18.23,18.26,110580.4555473916,6.7974,6.8123,6.7974,6.8086,110580.4555
2010-03-02 15:35:00,18.25,18.27,18.22,18.22,94783.24761204996,6.8049,6.8123,6.7937,6.7937,94783.2476
2010-03-02 15:40:00,18.23,18.23,18.19,18.21,173156.99240754347,6.7974,6.7974,6.7825,6.79,173156.9924
2010-03-02 15:45:00,18.2,18.22,18.19,18.21,183198.62845946607,6.7862,6.7937,6.7825,6.79,183198.6285
2010-03-02 15:50:00,18.2,18.21,18.19,18.19,110213.07861866274,6.7862,6.79,6.7825,6.7825,110213.0786
2010-03-02 15:55:00,18.19,18.22,18.19,18.2,500122.4589762429,6.7825,6.7937,6.7825,6.7862,500122.459
2010-03-03 09:30:00,18.2,18.32,18.19,18.3,117560.61719324024,6.7862,6.831,6.7825,6.8235,117560.6172
2010-03-03 09:35:00,18.29,18.32,18.28,18.28,35880.48003918687,6.8198,6.831,6.8161,6.8161,35880.48
2010-03-03 09:40:00,18.27,18.3,18.25,18.3,32084.25177565516,6.8123,6.8235,6.8049,6.8235,32084.2518
2010-03-03 09:45:00,18.29,18.32,18.28,18.32,58290.47269164829,6.8198,6.831,6.8161,6.831,58290.4727
2010-03-03 09:50:00,18.32,18.35,18.31,18.32,60862.11119275042,6.831,6.8422,6.8273,6.831,60862.1112
2010-03-03 09:55:00,18.33,18.35,18.32,18.34,40533.921136419296,6.8347,6.8422,6.831,6.8384,40533.9211
2010-03-03 10:00:00,18.35,18.37,18.32,18.32,98212.0989468528,6.8422,6.8496,6.831,6.831,98212.0989
2010-03-03 10:05:00,18.33,18.37,18.33,18.34,46901.78790105315,6.8347,6.8496,6.8347,6.8384,46901.7879
2010-03-03 10:10:00,18.35,18.35,18.32,18.34,95273.0835170218,6.8422,6.8422,6.831,6.8384,95273.0835
2010-03-03 10:15:00,18.34,18.37,18.34,18.35,100416.36051922606,6.8384,6.8496,6.8384,6.8422,100416.3605
2010-03-03 10:20:00,18.36,18.37,18.35,18.37,84496.69360764143,6.8459,6.8496,6.8422,6.8496,84496.6936
2010-03-03 10:25:00,18.36,18.37,18.34,18.36,94783.24761204996,6.8459,6.8496,6.8384,6.8459,94783.2476
2010-03-03 10:30:00,18.34,18.42,18.31,18.42,286921.381337252,6.8384,6.8683,6.8273,6.8683,286921.3813
2010-03-03 10:35:00,18.41,18.45,18.4,18.43,94783.24761204996,6.8645,6.8795,6.8608,6.872,94783.2476
2010-03-03 10:40:00,18.43,18.43,18.39,18.41,51187.85206955669,6.872,6.872,6.8571,6.8645,51187.8521
2010-03-03 10:45:00,18.41,18.44,18.41,18.43,44697.52632867989,6.8645,6.8757,6.8645,6.872,44697.5263
2010-03-03 10:50:00,18.42,18.43,18.41,18.43,46167.03404359539,6.8683,6.872,6.8645,6.872,46167.034
2010-03-03 10:55:00,18.43,18.47,18.43,18.45,92211.60911094784,6.872,6.8869,6.872,6.8795,92211.6091
2010-03-03 11:00:00,18.46,18.47,18.46,18.46,54126.8674993877,6.8832,6.8869,6.8832,6.8832,54126.8675
2010-03-03 11:05:00,18.46,18.5,18.46,18.5,55841.29316678912,6.8832,6.8981,6.8832,6.8981,55841.2932
2010-03-03 11:10:00,18.5,18.5,18.48,18.5,105682.09649767326,6.8981,6.8981,6.8906,6.8981,105682.0965
2010-03-03 11:15:00,18.5,18.53,18.5,18.52,176096.00783737446,6.8981,6.9093,6.8981,6.9056,176096.0078
2010-03-03 11:20:00,18.52,18.54,18.51,18.54,90742.10139603232,6.9056,6.913,6.9018,6.913,90742.1014
2010-03-03 11:25:00,18.54,18.54,18.52,18.54,86211.11927504286,6.913,6.913,6.9056,6.913,86211.1193
2010-03-03 11:30:00,18.54,18.54,18.51,18.51,103232.9169728141,6.913,6.913,6.9018,6.9018,103232.917
2010-03-03 11:35:00,18.51,18.51,18.46,18.46,52902.27773695812,6.9018,6.9018,6.8832,6.8832,52902.2777
2010-03-03 11:40:00,18.46,18.46,18.45,18.46,34778.34925300024,6.8832,6.8832,6.8795,6.8832,34778.3493
2010-03-03 11:45:00,18.46,18.5,18.46,18.5,77026.69605682096,6.8832,6.8981,6.8832,6.8981,77026.6961
2010-03-03 11:50:00,18.5,18.52,18.49,18.52,74455.05755571883,6.8981,6.9056,6.8944,6.9056,74455.0576
2010-03-03 11:55:00,18.52,18.54,18.52,18.53,32819.0056331129,6.9056,6.913,6.9056,6.9093,32819.0056
2010-03-03 12:00:00,18.54,18.54,18.52,18.53,152216.50746999754,6.913,6.913,6.9056,6.9093,152216.5075
2010-03-03 12:05:00,18.53,18.53,18.49,18.49,36737.69287288758,6.9093,6.9093,6.8944,6.8944,36737.6929
2010-03-03 12:10:00,18.49,18.51,18.49,18.51,55228.99828557433,6.8944,6.9018,6.8944,6.9018,55228.9983
2010-03-03 12:15:00,18.52,18.52,18.5,18.5,77638.99093803576,6.9056,6.9056,6.8981,6.8981,77638.9909
2010-03-03 12:20:00,18.5,18.53,18.5,18.53,50208.18025961303,6.8981,6.9093,6.8981,6.9093,50208.1803
2010-03-03 12:25:00,18.53,18.54,18.52,18.54,54126.8674993877,6.9093,6.913,6.9056,6.913,54126.8675
2010-03-03 12:30:00,18.54,18.54,18.53,18.54,44575.06735243693,6.913,6.913,6.9093,6.913,44575.0674
2010-03-03 12:35:00,18.54,18.54,18.51,18.54,47759.000734753856,6.913,6.913,6.9018,6.913,47759.0007
2010-03-03 12:40:00,18.54,18.54,18.5,18.5,38207.20058780308,6.913,6.913,6.8981,6.8981,38207.2006
2010-03-03 12:45:00,18.5,18.5,18.49,18.5,27063.43374969385,6.8981,6.8981,6.8944,6.8981,27063.4337
2010-03-03 12:50:00,18.49,18.5,18.48,18.48,13592.946362968403,6.8944,6.8981,6.8906,6.8906,13592.9464
2010-03-03 12:55:00,18.48,18.49,18.47,18.47,25471.46705853539,6.8906,6.8944,6.8869,6.8869,25471.4671
2010-03-03 13:00:00,18.47,18.5,18.46,18.48,35268.185157972075,6.8869,6.8981,6.8832,6.8906,35268.1852
2010-03-03 13:05:00,18.49,18.5,18.48,18.49,47024.2468772961,6.8944,6.8981,6.8906,6.8944,47024.2469
2010-03-03 13:10:00,18.49,18.51,18.48,18.49,30737.20303698261,6.8944,6.9018,6.8906,6.8944,30737.203
2010-03-03 13:15:00,18.5,18.52,18.48,18.52,56943.42395297575,6.8981,6.9056,6.8906,6.9056,56943.424
2010-03-03 13:20:00,18.52,18.54,18.51,18.52,67474.89590987019,6.9056,6.913,6.9018,6.9056,67474.8959
2010-03-03 13:25:00,18.52,18.54,18.48,18.48,45799.65711486652,6.9056,6.913,6.8906,6.8906,45799.6571
2010-03-03 13:30:00,18.49,18.51,18.48,18.5,37962.28263531717,6.8944,6.9018,6.8906,6.8981,37962.2826
2010-03-03 13:35:00,18.49,18.5,18.47,18.49,28043.10555963752,6.8944,6.8981,6.8869,6.8944,28043.1056
2010-03-03 13:40:00,18.49,18.51,18.47,18.48,18001.469507714915,6.8944,6.9018,6.8869,6.8906,18001.4695
2010-03-03 13:45:00,18.47,18.5,18.47,18.49,38207.20058780308,6.8869,6.8981,6.8869,6.8944,38207.2006
2010-03-03 13:50:00,18.48,18.51,18.48,18.5,28410.4824883664,6.8906,6.9018,6.8906,6.8981,28410.4825
2010-03-03 13:55:00,18.49,18.5,18.47,18.49,40656.38011266226,6.8944,6.8981,6.8869,6.8944,40656.3801
2010-03-03 14:00:00,18.49,18.51,18.49,18.5,52534.90080822924,6.8944,6.9018,6.8944,6.8981,52534.9008
2010-03-03 14:05:00,18.5,18.51,18.47,18.48,25593.926034778346,6.8981,6.9018,6.8869,6.8906,25593.926
2010-03-03 14:10:00,18.47,18.5,18.47,18.48,15674.7489590987,6.8869,6.8981,6.8869,6.8906,15674.749
2010-03-03 14:15:00,18.49,18.49,18.46,18.47,55106.53930933137,6.8944,6.8944,6.8832,6.8869,55106.5393
2010-03-03 14:20:00,18.47,18.49,18.43,18.45,100416.36051922606,6.8869,6.8944,6.872,6.8795,100416.3605
2010-03-03 14:25:00,18.45,18.46,18.43,18.45,79843.252510409,6.8795,6.8832,6.872,6.8795,79843.2525
2010-03-03 14:30:00,18.44,18.46,18.43,18.44,37227.52877785941,6.8757,6.8832,6.872,6.8757,37227.5288
2010-03-03 14:35:00,18.43,18.45,18.43,18.44,62086.70095518001,6.872,6.8795,6.872,6.8757,62086.701
2010-03-03 14:40:00,18.43,18.45,18.41,18.41,73965.221650747,6.872,6.8795,6.8645,6.8645,73965.2217
2010-03-03 14:45:00,18.41,18.41,18.39,18.4,70413.9113397012,6.8645,6.8645,6.8571,6.8608,70413.9113
2010-03-03 14:50:00,18.39,18.43,18.39,18.43,84374.23463139847,6.8571,6.872,6.8571,6.872,84374.2346
2010-03-03 14:55:00,18.44,18.45,18.41,18.43,93681.11682586333,6.8757,6.8795,6.8645,6.872,93681.1168
2010-03-03 15:00:00,18.42,18.48,18.42,18.47,180137.1540533921,6.8683,6.8906,6.8683,6.8869,180137.1541
2010-03-03 15:05:00,18.47,18.49,18.46,18.47,116825.8633357825,6.8869,6.8944,6.8832,6.8869,116825.8633
2010-03-03 15:10:00,18.48,18.49,18.46,18.49,135439.62772471222,6.8906,6.8944,6.8832,6.8944,135439.6277
2010-03-03 15:15:00,18.49,18.49,18.47,18.47,59147.68552534901,6.8944,6.8944,6.8869,6.8869,59147.6855
2010-03-03 15:20:00,18.48,18.48,18.44,18.46,77516.53196179279,6.8906,6.8906,6.8757,6.8832,77516.532
2010-03-03 15:25:00,18.46,18.46,18.44,18.46,127847.17119764876,6.8832,6.8832,6.8757,6.8832,127847.1712
2010-03-03 15:30:00,18.46,18.48,18.45,18.46,188096.9875091844,6.8832,6.8906,6.8795,6.8832,188096.9875
2010-03-03 15:35:00,18.46,18.49,18.46,18.49,205486.1621356845,6.8832,6.8944,6.8832,6.8944,205486.1621
2010-03-03 15:40:00,18.49,18.49,18.47,18.47,120867.00955180012,6.8944,6.8944,6.8869,6.8869,120867.0096
2010-03-03 15:45:00,18.48,18.49,18.47,18.48,118295.371050698,6.8906,6.8944,6.8869,6.8906,118295.3711
2010-03-03 15:50:00,18.48,18.49,18.46,18.47,166666.66666666666,6.8906,6.8944,6.8832,6.8869,166666.6667
2010-03-03 15:55:00,18.46,18.47,18.42,18.43,345089.39505265735,6.8832,6.8869,6.8683,6.872,345089.3951
2010-03-04 09:30:00,18.38,18.56,18.38,18.51,49840.80333088415,6.8534,6.9205,6.8534,6.9018,49840.8033
2010-03-04 09:35:00,18.5,18.54,18.48,18.51,67964.73181484202,6.8981,6.913,6.8906,6.9018,67964.7318
2010-03-04 09:40:00,18.51,18.6,18.51,18.59,89517.51163360274,6.9018,6.9354,6.9018,6.9317,89517.5116
2010-03-04 09:45:00,18.59,18.62,18.56,18.61,156992.40754347292,6.9317,6.9428,6.9205,6.9391,156992.4075
2010-03-04 09:50:00,18.6,18.65,18.6,18.63,113886.8479059515,6.9354,6.954,6.9354,6.9466,113886.8479
2010-03-04 09:55:00,18.63,18.64,18.6,18.63,65148.175361253976,6.9466,6.9503,6.9354,6.9466,65148.1754
2010-03-04 10:00:00,18.63,18.66,18.6,18.63,185892.7259368112,6.9466,6.9578,6.9354,6.9466,185892.7259
2010-03-04 10:05:00,18.63,18.64,18.56,18.57,187852.0695566985,6.9466,6.9503,6.9205,6.9242,187852.0696
2010-03-04 10:10:00,18.57,18.59,18.55,18.56,139235.85598824391,6.9242,6.9317,6.9167,6.9205,139235.856
2010-03-04 10:15:00,18.56,18.57,18.44,18.44,131153.56355620865,6.9205,6.9242,6.8757,6.8757,131153.5636
2010-03-04 10:20:00,18.44,18.45,18.4,18.42,102865.54004408522,6.8757,6.8795,6.8608,6.8683,102865.54
2010-03-04 10:25:00,18.41,18.44,18.41,18.44,111805.0453098212,6.8645,6.8757,6.8645,6.8757,111805.0453
2010-03-04 10:30:00,18.43,18.44,18.28,18.31,277124.6632378153,6.872,6.8757,6.8161,6.8273,277124.6632
2010-03-04 10:35:00,18.31,18.37,18.31,18.36,114988.97869213812,6.8273,6.8496,6.8273,6.8459,114988.9787
2010-03-04 10:40:00,18.36,18.37,18.32,18.37,133235.36615233895,6.8459,6.8496,6.831,6.8496,133235.3662
2010-03-04 10:45:00,18.37,18.41,18.35,18.41,76414.40117560617,6.8496,6.8645,6.8422,6.8645,76414.4012
2010-03-04 10:50:00,18.41,18.41,18.34,18.35,45309.82120989468,6.8645,6.8645,6.8384,6.8422,45309.8212
2010-03-04 10:55:00,18.36,18.37,18.33,18.34,57065.88292921871,6.8459,6.8496,6.8347,6.8384,57065.8829
2010-03-04 11:00:00,18.35,18.37,18.33,18.36,68577.02669605681,6.8422,6.8496,6.8347,6.8459,68577.0267
2010-03-04 11:05:00,18.35,18.39,18.35,18.38,62698.9958363948,6.8422,6.8571,6.8422,6.8534,62698.9958
2010-03-04 11:10:00,18.37,18.41,18.36,18.36,52289.98285574332,6.8496,6.8645,6.8459,6.8459,52289.9829
2010-03-04 11:15:00,18.36,18.38,18.35,18.36,55841.29316678912,6.8459,6.8534,6.8422,6.8459,55841.2932
2010-03-04 11:20:00,18.35,18.35,18.31,18.33,65515.55228998285,6.8422,6.8422,6.8273,6.8347,65515.5523
2010-03-04 11:25:00,18.33,18.36,18.32,18.36,37472.446730345335,6.8347,6.8459,6.831,6.8459,37472.4467
2010-03-04 11:30:00,18.36,18.38,18.32,18.32,41023.75704139113,6.8459,6.8534,6.831,6.831,41023.757
2010-03-04 11:35:00,18.33,18.33,18.28,18.31,95762.91942199362,6.8347,6.8347,6.8161,6.8273,95762.9194
2010-03-04 11:40:00,18.29,18.31,18.27,18.28,57800.636786676456,6.8198,6.8273,6.8123,6.8161,57800.6368
2010-03-04 11:45:00,18.28,18.32,18.27,18.27,146460.93558657847,6.8161,6.831,6.8123,6.8123,146460.9356
2010-03-04 11:50:00,18.27,18.32,18.27,18.32,64780.7984325251,6.8123,6.831,6.8123,6.831,64780.7984
2010-03-04 11:55:00,18.32,18.32,18.28,18.29,156992.40754347292,6.831,6.831,6.8161,6.8198,156992.4075
2010-03-04 12:00:00,18.29,18.29,18.23,18.25,77516.53196179279,6.8198,6.8198,6.7974,6.8049,77516.532
2010-03-04 12:05:00,18.24,18.26,18.23,18.23,42248.34680382072,6.8012,6.8086,6.7974,6.7974,42248.3468
2010-03-04 12:10:00,18.23,18.26,18.2,18.2,132255.6943423953,6.7974,6.8086,6.7862,6.7862,132255.6943
2010-03-04 12:15:00,18.21,18.22,18.19,18.21,62086.70095518001,6.79,6.7937,6.7825,6.79,62086.701
2010-03-04 12:20:00,18.21,18.25,18.21,18.24,65270.63433749694,6.79,6.8049,6.79,6.8012,65270.6343
2010-03-04 12:25:00,18.23,18.25,18.23,18.25,24124.418319862845,6.7974,6.8049,6.7974,6.8049,24124.4183
2010-03-04 12:30:00,18.24,18.28,18.24,18.27,30492.28508449669,6.8012,6.8161,6.8012,6.8123,30492.2851
2010-03-04 12:35:00,18.27,18.29,18.25,18.29,115233.89664462404,6.8123,6.8198,6.8049,6.8198,115233.8966
2010-03-04 12:40:00,18.29,18.32,18.27,18.32,94783.24761204996,6.8198,6.831,6.8123,6.831,94783.2476
2010-03-04 12:45:00,18.32,18.33,18.32,18.32,28410.4824883664,6.831,6.8347,6.831,6.831,28410.4825
2010-03-04 12:50:00,18.32,18.36,18.32,18.36,65148.175361253976,6.831,6.8459,6.831,6.8459,65148.1754
2010-03-04 12:55:00,18.36,18.37,18.34,18.37,55228.99828557433,6.8459,6.8496,6.8384,6.8496,55228.9983
2010-03-04 13:00:00,18.36,18.37,18.35,18.35,23512.12343864805,6.8459,6.8496,6.8422,6.8422,23512.1234
2010-03-04 13:05:00,18.35,18.38,18.35,18.37,49228.50844966936,6.8422,6.8534,6.8422,6.8496,49228.5084
2010-03-04 13:10:00,18.36,18.37,18.32,18.35,42493.26475630664,6.8459,6.8496,6.831,6.8422,42493.2648
2010-03-04 13:15:00,18.35,18.41,18.35,18.37,63556.20867009551,6.8422,6.8645,6.8422,6.8496,63556.2087
2010-03-04 13:20:00,18.38,18.39,18.37,18.38,67964.73181484202,6.8534,6.8571,6.8496,6.8534,67964.7318
2010-03-04 13:25:00,18.39,18.41,18.37,18.39,96375.2143032084,6.8571,6.8645,6.8496,6.8571,96375.2143
2010-03-04 13:30:00,18.39,18.39,18.32,18.36,147807.98432525102,6.8571,6.8571,6.831,6.8459,147807.9843
2010-03-04 13:35:00,18.36,18.36,18.31,18.31,54984.08033308841,6.8459,6.8459,6.8273,6.8273,54984.0803
2010-03-04 13:40:00,18.32,18.32,18.27,18.29,72373.25495958854,6.831,6.831,6.8123,6.8198,72373.255
2010-03-04 13:45:00,18.29,18.3,18.28,18.29,35880.48003918687,6.8198,6.8235,6.8161,6.8198,35880.48
2010-03-04 13:50:00,18.29,18.32,18.29,18.3,31716.87484692628,6.8198,6.831,6.8198,6.8235,31716.8748
2010-03-04 13:55:00,18.3,18.32,18.3,18.32,28532.94146460936,6.8235,6.831,6.8235,6.831,28532.9415
2010-03-04 14:00:00,18.32,18.32,18.28,18.28,39186.87239774675,6.831,6.831,6.8161,6.8161,39186.8724
2010-03-04 14:05:00,18.28,18.32,18.28,18.32,59759.9804065638,6.8161,6.831,6.8161,6.831,59759.9804
2010-03-04 14:10:00,18.32,18.32,18.31,18.31,15184.913054126866,6.831,6.831,6.8273,6.8273,15184.9131
2010-03-04 14:15:00,18.32,18.34,18.31,18.32,43228.01861376438,6.831,6.8384,6.8273,6.831,43228.0186
2010-03-04 14:20:00,18.32,18.33,18.32,18.32,20205.731080088168,6.831,6.8347,6.831,6.831,20205.7311
2010-03-04 14:25:00,18.32,18.34,18.32,18.33,23267.205486162133,6.831,6.8384,6.831,6.8347,23267.2055
2010-03-04 14:30:00,18.33,18.36,18.32,18.36,54739.162380602495,6.8347,6.8459,6.831,6.8459,54739.1624
2010-03-04 14:35:00,18.35,18.39,18.34,18.38,158461.91525838844,6.8422,6.8571,6.8384,6.8534,158461.9153
2010-03-04 14:40:00,18.38,18.38,18.37,18.37,38697.03649277492,6.8534,6.8534,6.8496,6.8496,38697.0365
2010-03-04 14:45:00,18.37,18.39,18.37,18.38,33798.67744305657,6.8496,6.8571,6.8496,6.8534,33798.6774
2010-03-04 14:50:00,18.38,18.4,18.37,18.4,38207.20058780308,6.8534,6.8608,6.8496,6.8608,38207.2006
2010-03-04 14:55:00,18.39,18.4,18.38,18.38,22532.45162870438,6.8571,6.8608,6.8534,6.8534,22532.4516
2010-03-04 15:00:00,18.39,18.39,18.37,18.39,77516.53196179279,6.8571,6.8571,6.8496,6.8571,77516.532
2010-03-04 15:05:00,18.38,18.39,18.37,18.38,109110.94783247611,6.8534,6.8571,6.8496,6.8534,109110.9478
2010-03-04 15:10:00,18.39,18.39,18.37,18.38,65025.716385011016,6.8571,6.8571,6.8496,6.8534,65025.7164
2010-03-04 15:15:00,18.37,18.39,18.37,18.38,84864.07053637032,6.8496,6.8571,6.8496,6.8534,84864.0705
2010-03-04 15:20:00,18.39,18.39,18.37,18.37,66617.68307616947,6.8571,6.8571,6.8496,6.8496,66617.6831
2010-03-04 15:25:00,18.37,18.4,18.37,18.4,64290.96252755327,6.8496,6.8608,6.8496,6.8608,64290.9625
2010-03-04 15:30:00,18.41,18.42,18.37,18.4,152094.04849375458,6.8645,6.8683,6.8496,6.8608,152094.0485
2010-03-04 15:35:00,18.39,18.4,18.37,18.37,75189.81141317658,6.8571,6.8608,6.8496,6.8496,75189.8114
2010-03-04 15:40:00,18.37,18.4,18.37,18.4,76781.77810433504,6.8496,6.8608,6.8496,6.8608,76781.7781
2010-03-04 15:45:00,18.4,18.43,18.4,18.41,92211.60911094784,6.8608,6.872,6.8608,6.8645,92211.6091
2010-03-04 15:50:00,18.41,18.41,18.38,18.38,108743.57090374724,6.8645,6.8645,6.8534,6.8534,108743.5709
2010-03-04 15:55:00,18.38,18.4,18.38,18.39,205241.2441831986,6.8534,6.8608,6.8534,6.8571,205241.2442
2010-03-05 09:30:00,18.62,18.7,18.6,18.62,120867.00955180012,6.9428,6.9727,6.9354,6.9428,120867.0096
2010-03-05 09:35:00,18.62,18.67,18.6,18.63,51800.14695077149,6.9428,6.9615,6.9354,6.9466,51800.147
2010-03-05 09:40:00,18.63,18.66,18.55,18.65,44942.44428116581,6.9466,6.9578,6.9167,6.954,44942.4443
2010-03-05 09:45:00,18.64,18.68,18.63,18.68,89517.51163360274,6.9503,6.9652,6.9466,6.9652,89517.5116
2010-03-05 09:50:00,18.68,18.68,18.67,18.68,75679.64731814842,6.9652,6.9652,6.9615,6.9652,75679.6473
2010-03-05 09:55:00,18.68,18.71,18.65,18.67,190056.3311290717,6.9652,6.9764,6.954,6.9615,190056.3311
2010-03-05 10:00:00,18.67,18.69,18.66,18.69,125642.90962527553,6.9615,6.9689,6.9578,6.9689,125642.9096
2010-03-05 10:05:00,18.69,18.73,18.68,18.72,103845.2118540289,6.9689,6.9839,6.9652,6.9801,103845.2119
2010-03-05 10:10:00,18.72,18.78,18.72,18.77,136296.84055841292,6.9801,7.0025,6.9801,6.9988,136296.8406
2010-03-05 10:15:00,18.77,18.78,18.71,18.71,100048.98359049716,6.9988,7.0025,6.9764,6.9764,100048.9836
2010-03-05 10:20:00,18.71,18.75,18.71,18.72,97232.42713690911,6.9764,6.9913,6.9764,6.9801,97232.4271
2010-03-05 10:25:00,18.72,18.77,18.72,18.76,115111.43766838108,6.9801,6.9988,6.9801,6.995,115111.4377
2010-03-05 10:30:00,18.76,18.77,18.72,18.72,62698.9958363948,6.995,6.9988,6.9801,6.9801,62698.9958
2010-03-05 10:35:00,18.72,18.72,18.68,18.69,66127.84717119765,6.9801,6.9801,6.9652,6.9689,66127.8472
2010-03-05 10:40:00,18.69,18.71,18.68,18.71,101396.03232916971,6.9689,6.9764,6.9652,6.9764,101396.0323
2010-03-05 10:45:00,18.71,18.72,18.69,18.71,49473.42640215527,6.9764,6.9801,6.9689,6.9764,49473.4264
2010-03-05 10:50:00,18.71,18.73,18.7,18.72,67352.43693362724,6.9764,6.9839,6.9727,6.9801,67352.4369
2010-03-05 10:55:00,18.71,18.72,18.7,18.72,73352.9267695322,6.9764,6.9801,6.9727,6.9801,73352.9268
2010-03-05 11:00:00,18.72,18.75,18.72,18.74,78251.28581925055,6.9801,6.9913,6.9801,6.9876,78251.2858
2010-03-05 11:05:00,18.73,18.74,18.72,18.72,28532.94146460936,6.9839,6.9876,6.9801,6.9801,28532.9415
2010-03-05 11:10:00,18.72,18.73,18.7,18.72,78128.82684300758,6.9801,6.9839,6.9727,6.9801,78128.8268
2010-03-05 11:15:00,18.72,18.75,18.71,18.72,61841.783002694094,6.9801,6.9913,6.9764,6.9801,61841.783
2010-03-05 11:20:00,18.72,18.72,18.7,18.71,59759.9804065638,6.9801,6.9801,6.9727,6.9764,59759.9804
2010-03-05 11:25:00,18.71,18.71,18.7,18.71,19593.436198873376,6.9764,6.9764,6.9727,6.9764,19593.4362
2010-03-05 11:30:00,18.7,18.72,18.69,18.71,57065.88292921871,6.9727,6.9801,6.9689,6.9764,57065.8829
2010-03-05 11:35:00,18.7,18.71,18.69,18.69,39554.24932647563,6.9727,6.9764,6.9689,6.9689,39554.2493
2010-03-05 11:40:00,18.69,18.73,18.69,18.71,72863.09086456036,6.9689,6.9839,6.9689,6.9764,72863.0909
2010-03-05 11:45:00,18.72,18.72,18.71,18.72,16776.87974528533,6.9801,6.9801,6.9764,6.9801,16776.8797
2010-03-05 11:50:00,18.71,18.72,18.7,18.72,48616.213568454565,6.9764,6.9801,6.9727,6.9801,48616.2136
2010-03-05 11:55:00,18.71,18.72,18.7,18.72,45432.28018613764,6.9764,6.9801,6.9727,6.9801,45432.2802
2010-03-05 12:00:00,18.71,18.72,18.69,18.69,44452.60837619397,6.9764,6.9801,6.9689,6.9689,44452.6084
2010-03-05 12:05:00,18.69,18.7,18.68,18.68,54126.8674993877,6.9689,6.9727,6.9652,6.9652,54126.8675
2010-03-05 12:10:00,18.68,18.69,18.66,18.68,49840.80333088415,6.9652,6.9689,6.9578,6.9652,49840.8033
2010-03-05 12:15:00,18.68,18.68,18.67,18.67,31227.038941954444,6.9652,6.9652,6.9615,6.9615,31227.0389
2010-03-05 12:20:00,18.67,18.72,18.66,18.72,67597.35488611314,6.9615,6.9801,6.9578,6.9801,67597.3549
2010-03-05 12:25:00,18.72,18.72,18.7,18.72,57433.25985794758,6.9801,6.9801,6.9727,6.9801,57433.2599
2010-03-05 12:30:00,18.72,18.74,18.72,18.74,62943.91378888072,6.9801,6.9876,6.9801,6.9876,62943.9138
2010-03-05 12:35:00,18.73,18.74,18.7,18.72,118417.83002694097,6.9839,6.9876,6.9727,6.9801,118417.83
2010-03-05 12:40:00,18.71,18.73,18.71,18.72,68577.02669605681,6.9764,6.9839,6.9764,6.9801,68577.0267
2010-03-05 12:45:00,18.72,18.77,18.72,18.76,119764.87876561352,6.9801,6.9988,6.9801,6.995,119764.8788
2010-03-05 12:50:00,18.75,18.77,18.75,18.77,46779.32892481019,6.9913,6.9988,6.9913,6.9988,46779.3289
2010-03-05 12:55:00,18.77,18.77,18.76,18.77,28410.4824883664,6.9988,6.9988,6.995,6.9988,28410.4825
2010-03-05 13:00:00,18.77,18.78,18.76,18.77,151481.7536125398,6.9988,7.0025,6.995,6.9988,151481.7536
2010-03-05 13:05:00,18.77,18.78,18.77,18.77,83884.39872642665,6.9988,7.0025,6.9988,6.9988,83884.3987
2010-03-05 13:10:00,18.78,18.78,18.77,18.78,64290.96252755327,7.0025,7.0025,6.9988,7.0025,64290.9625
2010-03-05 13:15:00,18.77,18.78,18.77,18.78,151114.3766838109,6.9988,7.0025,6.9988,7.0025,151114.3767
2010-03-05 13:20:00,18.77,18.78,18.77,18.77,57923.095762919416,6.9988,7.0025,6.9988,6.9988,57923.0958
2010-03-05 13:25:00,18.77,18.77,18.77,18.77,38574.57751653196,6.9988,6.9988,6.9988,6.9988,38574.5775
2010-03-05 13:30:00,18.77,18.78,18.77,18.77,127357.33529267694,6.9988,7.0025,6.9988,6.9988,127357.3353
2010-03-05 13:35:00,18.77,18.77,18.75,18.75,42860.64168503551,6.9988,6.9988,6.9913,6.9913,42860.6417
2010-03-05 13:40:00,18.75,18.77,18.74,18.77,56453.58804800391,6.9913,6.9988,6.9876,6.9988,56453.588
2010-03-05 13:45:00,18.77,18.77,18.75,18.76,55718.83419054616,6.9988,6.9988,6.9913,6.995,55718.8342
2010-03-05 13:50:00,18.76,18.76,18.75,18.75,21552.779818760715,6.995,6.995,6.9913,6.9913,21552.7798
2010-03-05 13:55:00,18.75,18.76,18.74,18.74,67352.43693362724,6.9913,6.995,6.9876,6.9876,67352.4369
2010-03-05 14:00:00,18.74,18.75,18.72,18.72,80455.5473916238,6.9876,6.9913,6.9801,6.9801,80455.5474
2010-03-05 14:05:00,18.72,18.76,18.72,18.76,51555.22899828557,6.9801,6.995,6.9801,6.995,51555.229
2010-03-05 14:10:00,18.75,18.75,18.72,18.73,39431.790350232666,6.9913,6.9913,6.9801,6.9839,39431.7904
2010-03-05 14:15:00,18.72,18.73,18.7,18.7,37962.28263531717,6.9801,6.9839,6.9727,6.9727,37962.2826
2010-03-05 14:20:00,18.71,18.74,18.7,18.74,54861.621356845455,6.9764,6.9876,6.9727,6.9876,54861.6214
2010-03-05 14:25:00,18.73,18.73,18.72,18.73,49595.88537839824,6.9839,6.9839,6.9801,6.9839,49595.8854
2010-03-05 14:30:00,18.72,18.74,18.72,18.74,69801.6164584864,6.9801,6.9876,6.9801,6.9876,69801.6165
2010-03-05 14:35:00,18.74,18.77,18.74,18.77,64535.88048003918,6.9876,6.9988,6.9876,6.9988,64535.8805
2010-03-05 14:40:00,18.77,18.78,18.76,18.77,164584.86407053637,6.9988,7.0025,6.995,6.9988,164584.8641
2010-03-05 14:45:00,18.77,18.82,18.77,18.81,211609.1109478325,6.9988,7.0174,6.9988,7.0137,211609.1109
2010-03-05 14:50:00,18.82,18.82,18.81,18.81,54984.08033308841,7.0174,7.0174,7.0137,7.0137,54984.0803
2010-03-05 14:55:00,18.81,18.82,18.81,18.82,34166.05437178545,7.0137,7.0174,7.0137,7.0174,34166.0544
2010-03-05 15:00:00,18.82,18.86,18.81,18.85,149889.78692138134,7.0174,7.0323,7.0137,7.0286,149889.7869
2010-03-05 15:05:00,18.85,18.85,18.83,18.83,32451.628704384028,7.0286,7.0286,7.0211,7.0211,32451.6287
2010-03-05 15:10:00,18.83,18.84,18.81,18.81,37472.446730345335,7.0211,7.0249,7.0137,7.0137,37472.4467
2010-03-05 15:15:00,18.81,18.82,18.8,18.8,97967.18099436688,7.0137,7.0174,7.01,7.01,97967.181
2010-03-05 15:20:00,18.8,18.81,18.79,18.8,59515.06245407788,7.01,7.0137,7.0062,7.01,59515.0625
2010-03-05 15:25:00,18.79,18.8,18.78,18.8,77761.44991427871,7.0062,7.01,7.0025,7.01,77761.4499
2010-03-05 15:30:00,18.79,18.85,18.79,18.85,159074.2101396032,7.0062,7.0286,7.0062,7.0286,159074.2101
2010-03-05 15:35:00,18.85,18.85,18.84,18.85,109478.324761205,7.0286,7.0286,7.0249,7.0286,109478.3248
2010-03-05 15:40:00,18.85,18.86,18.84,18.85,292432.03526818514,7.0286,7.0323,7.0249,7.0286,292432.0353
2010-03-05 15:45:00,18.86,18.9,18.85,18.9,407298.5549840803,7.0323,7.0472,7.0286,7.0472,407298.555
2010-03-05 15:50:00,18.9,18.9,18.87,18.87,292432.03526818514,7.0472,7.0472,7.0361,7.0361,292432.0353
2010-03-05 15:55:00,18.88,18.89,18.86,18.88,504041.1462160176,7.0398,7.0435,7.0323,7.0398,504041.1462
2010-03-08 09:30:00,18.88,18.88,18.82,18.87,83149.64486896888,7.0398,7.0398,7.0174,7.0361,83149.6449
2010-03-08 09:35:00,18.87,18.9,18.86,18.9,87925.54494244428,7.0361,7.0472,7.0323,7.0472,87925.5449
2010-03-08 09:40:00,18.89,18.95,18.89,18.95,71516.04212588782,7.0435,7.0659,7.0435,7.0659,71516.0421
2010-03-08 09:45:00,18.94,18.95,18.83,18.83,92211.60911094784,7.0622,7.0659,7.0211,7.0211,92211.6091
2010-03-08 09:50:00,18.83,18.84,18.8,18.8,87925.54494244428,7.0211,7.0249,7.01,7.01,87925.5449
2010-03-08 09:55:00,18.81,18.81,18.77,18.77,189444.0362478569,7.0137,7.0137,6.9988,6.9988,189444.0362
2010-03-08 10:00:00,18.77,18.78,18.73,18.77,110825.37349987752,6.9988,7.0025,6.9839,6.9988,110825.3735
2010-03-08 10:05:00,18.77,18.79,18.73,18.79,142664.70732304678,6.9988,7.0062,6.9839,7.0062,142664.7073
2010-03-08 10:10:00,18.79,18.81,18.78,18.8,114621.60176340926,7.0062,7.0137,7.0025,7.01,114621.6018
2010-03-08 10:15:00,18.81,18.82,18.8,18.8,114621.60176340926,7.0137,7.0174,7.01,7.01,114621.6018
2010-03-08 10:20:00,18.8,18.8,18.77,18.77,59392.60347783492,7.01,7.01,6.9988,6.9988,59392.6035
2010-03-08 10:25:00,18.77,18.8,18.77,18.8,112662.25814352192,6.9988,7.01,6.9988,7.01,112662.2581
2010-03-08 10:30:00,18.79,18.8,18.72,18.72,158951.75116336026,7.0062,7.01,6.9801,6.9801,158951.7512
2010-03-08 10:35:00,18.72,18.8,18.72,18.78,231325.0061229488,6.9801,7.01,6.9801,7.0025,231325.0061
2010-03-08 10:40:00,18.78,18.79,18.75,18.77,90497.1834435464,7.0025,7.0062,6.9913,6.9988,90497.1834
2010-03-08 10:45:00,18.77,18.77,18.76,18.76,42248.34680382072,6.9988,6.9988,6.995,6.995,42248.3468
2010-03-08 10:50:00,18.76,18.77,18.75,18.75,47881.45971099681,6.995,6.9988,6.9913,6.9913,47881.4597
2010-03-08 10:55:00,18.76,18.76,18.75,18.75,23389.664462405093,6.995,6.995,6.9913,6.9913,23389.6645
2010-03-08 11:00:00,18.75,18.76,18.71,18.72,42493.26475630664,6.9913,6.995,6.9764,6.9801,42493.2648
2010-03-08 11:05:00,18.72,18.72,18.71,18.71,46534.410972324265,6.9801,6.9801,6.9764,6.9764,46534.411
2010-03-08 11:10:00,18.71,18.73,18.71,18.71,104579.96571148664,6.9764,6.9839,6.9764,6.9764,104579.9657
2010-03-08 11:15:00,18.72,18.72,18.64,18.64,42248.34680382072,6.9801,6.9801,6.9503,6.9503,42248.3468
2010-03-08 11:20:00,18.65,18.65,18.62,18.62,66985.06000489835,6.954,6.954,6.9428,6.9428,66985.06
2010-03-08 11:25:00,18.63,18.63,18.59,18.59,29512.613274553023,6.9466,6.9466,6.9317,6.9317,29512.6133
2010-03-08 11:30:00,18.59,18.6,18.59,18.59,53269.65466568699,6.9317,6.9354,6.9317,6.9317,53269.6547
2010-03-08 11:35:00,18.59,18.61,18.59,18.6,45064.90325740876,6.9317,6.9391,6.9317,6.9354,45064.9033
2010-03-08 11:40:00,18.6,18.62,18.6,18.61,36615.23389664462,6.9354,6.9428,6.9354,6.9391,36615.2339
2010-03-08 11:45:00,18.62,18.62,18.58,18.58,56086.21111927504,6.9428,6.9428,6.9279,6.9279,56086.2111
2010-03-08 11:50:00,18.58,18.59,18.58,18.59,51187.85206955669,6.9279,6.9317,6.9279,6.9317,51187.8521
2010-03-08 11:55:00,18.59,18.59,18.56,18.56,60127.35733529268,6.9317,6.9317,6.9205,6.9205,60127.3573
2010-03-08 12:00:00,18.57,18.59,18.56,18.59,46044.57506735243,6.9242,6.9317,6.9205,6.9317,46044.5751
2010-03-08 12:05:00,18.58,18.62,18.58,18.6,60862.11119275042,6.9279,6.9428,6.9279,6.9354,60862.1112
2010-03-08 12:10:00,18.59,18.62,18.59,18.61,42738.18270879255,6.9317,6.9428,6.9317,6.9391,42738.1827
2010-03-08 12:15:00,18.62,18.63,18.61,18.62,66985.06000489835,6.9428,6.9466,6.9391,6.9428,66985.06
2010-03-08 12:20:00,18.62,18.62,18.59,18.59,55351.45726181729,6.9428,6.9428,6.9317,6.9317,55351.4573
2010-03-08 12:25:00,18.59,18.6,18.59,18.59,60862.11119275042,6.9317,6.9354,6.9317,6.9317,60862.1112
2010-03-08 12:30:00,18.6,18.62,18.59,18.62,38697.03649277492,6.9354,6.9428,6.9317,6.9428,38697.0365
2010-03-08 12:35:00,18.61,18.62,18.61,18.62,21920.15674748959,6.9391,6.9428,6.9391,6.9428,21920.1567
2010-03-08 12:40:00,18.61,18.62,18.61,18.62,27798.1876071516,6.9391,6.9428,6.9391,6.9428,27798.1876
2010-03-08 12:45:00,18.61,18.63,18.59,18.63,101640.95028165563,6.9391,6.9466,6.9317,6.9466,101640.9503
2010-03-08 12:50:00,18.63,18.64,18.63,18.63,40411.462160176336,6.9466,6.9503,6.9466,6.9466,40411.4622
2010-03-08 12:55:00,18.63,18.66,18.62,18.66,69556.69850600048,6.9466,6.9578,6.9428,6.9578,69556.6985
2010-03-08 13:00:00,18.65,18.69,18.65,18.68,68087.19079108498,6.954,6.9689,6.954,6.9652,68087.1908
2010-03-08 13:05:00,18.68,18.68,18.66,18.66,28900.318393338228,6.9652,6.9652,6.9578,6.9578,28900.3184
2010-03-08 13:10:00,18.67,18.67,18.65,18.66,20205.731080088168,6.9615,6.9615,6.954,6.9578,20205.7311
2010-03-08 13:15:00,18.65,18.66,18.64,18.64,42125.88782757776,6.954,6.9578,6.9503,6.9503,42125.8878
2010-03-08 13:20:00,18.64,18.65,18.63,18.63,51310.31104579965,6.9503,6.954,6.9466,6.9466,51310.311
2010-03-08 13:25:00,18.63,18.63,18.62,18.63,39676.70830271859,6.9466,6.9466,6.9428,6.9466,39676.7083
2010-03-08 13:30:00,18.63,18.63,18.62,18.63,41758.51089884888,6.9466,6.9466,6.9428,6.9466,41758.5109
2010-03-08 13:35:00,18.63,18.68,18.63,18.68,40656.38011266226,6.9466,6.9652,6.9466,6.9652,40656.3801
2010-03-08 13:40:00,18.68,18.68,18.68,18.68,33676.21846681362,6.9652,6.9652,6.9652,6.9652,33676.2185
2010-03-08 13:45:00,18.68,18.68,18.64,18.64,75434.7293656625,6.9652,6.9652,6.9503,6.9503,75434.7294
2010-03-08 13:50:00,18.64,18.68,18.64,18.66,69924.07543472936,6.9503,6.9652,6.9503,6.9578,69924.0754
2010-03-08 13:55:00,18.66,18.68,18.66,18.67,34533.43130051433,6.9578,6.9652,6.9578,6.9615,34533.4313
2010-03-08 14:00:00,18.67,18.69,18.66,18.68,85353.90644134214,6.9615,6.9689,6.9578,6.9652,85353.9064
2010-03-08 14:05:00,18.68,18.72,18.68,18.7,119152.58388439871,6.9652,6.9801,6.9652,6.9727,119152.5839
2010-03-08 14:10:00,18.69,18.69,18.67,18.68,59882.43938280676,6.9689,6.9689,6.9615,6.9652,59882.4394
2010-03-08 14:15:00,18.68,18.68,18.66,18.66,38329.65956404605,6.9652,6.9652,6.9578,6.9578,38329.6596
2010-03-08 14:20:00,18.66,18.67,18.63,18.64,32206.71075189811,6.9578,6.9615,6.9466,6.9503,32206.7108
2010-03-08 14:25:00,18.64,18.64,18.63,18.63,14939.995101640949,6.9503,6.9503,6.9466,6.9466,14939.9951
2010-03-08 14:30:00,18.64,18.7,18.63,18.69,139235.85598824391,6.9503,6.9727,6.9466,6.9689,139235.856
2010-03-08 14:35:00,18.7,18.7,18.68,18.68,36860.15184913054,6.9727,6.9727,6.9652,6.9652,36860.1518
2010-03-08 14:40:00,18.68,18.68,18.66,18.66,37717.36468283125,6.9652,6.9652,6.9578,6.9578,37717.3647
2010-03-08 14:45:00,18.66,18.67,18.66,18.66,25593.926034778346,6.9578,6.9615,6.9578,6.9578,25593.926
2010-03-08 14:50:00,18.67,18.69,18.66,18.69,60494.73426402155,6.9615,6.9689,6.9578,6.9689,60494.7343
2010-03-08 14:55:00,18.68,18.69,18.68,18.68,48738.672544697525,6.9652,6.9689,6.9652,6.9652,48738.6725
2010-03-08 15:00:00,18.68,18.69,18.68,18.68,47024.2468772961,6.9652,6.9689,6.9652,6.9652,47024.2469
2010-03-08 15:05:00,18.69,18.7,18.68,18.68,97722.26304188096,6.9689,6.9727,6.9652,6.9652,97722.263
2010-03-08 15:10:00,18.68,18.68,18.68,18.68,40044.08523144746,6.9652,6.9652,6.9652,6.9652,40044.0852
2010-03-08 15:15:00,18.68,18.7,18.68,18.69,76047.02424687729,6.9652,6.9727,6.9652,6.9689,76047.0242
2010-03-08 15:20:00,18.7,18.7,18.69,18.69,76659.31912809209,6.9727,6.9727,6.9689,6.9689,76659.3191
2010-03-08 15:25:00,18.7,18.7,18.67,18.67,56576.04702424687,6.9727,6.9727,6.9615,6.9615,56576.047
2010-03-08 15:30:00,18.68,18.68,18.66,18.67,72005.87803085966,6.9652,6.9652,6.9578,6.9615,72005.878
2010-03-08 15:35:00,18.66,18.67,18.65,18.67,69066.86260102865,6.9578,6.9615,6.954,6.9615,69066.8626
2010-03-08 15:40:00,18.67,18.67,18.66,18.67,65638.0112662258,6.9615,6.9615,6.9578,6.9615,65638.0113
2010-03-08 15:45:00,18.67,18.68,18.65,18.67,213445.99559147685,6.9615,6.9652,6.954,6.9615,213445.9956
2010-03-08 15:50:00,18.67,18.67,18.63,18.63,173279.45138378642,6.9615,6.9615,6.9466,6.9466,173279.4514
2010-03-08 15:55:00,18.64,18.66,18.63,18.65,389786.9213813372,6.9503,6.9578,6.9466,6.954,389786.9214
2010-03-09 09:30:00,18.54,18.61,18.47,18.59,62821.45481263776,6.913,6.9391,6.8869,6.9317,62821.4548
2010-03-09 09:35:00,18.59,18.6,18.49,18.51,109845.70168993386,6.9317,6.9354,6.8944,6.9018,109845.7017
2010-03-09 09:40:00,18.51,18.54,18.5,18.51,66250.3061474406,6.9018,6.913,6.8981,6.9018,66250.3061
2010-03-09 09:45:00,18.51,18.55,18.5,18.55,129439.13788880724,6.9018,6.9167,6.8981,6.9167,129439.1379
2010-03-09 09:50:00,18.56,18.59,18.54,18.55,139603.2329169728,6.9205,6.9317,6.913,6.9167,139603.2329
2010-03-09 09:55:00,18.55,18.58,18.54,18.54,158951.75116336026,6.9167,6.9279,6.913,6.913,158951.7512
2010-03-09 10:00:00,18.54,18.55,18.5,18.54,162013.22556943423,6.913,6.9167,6.8981,6.913,162013.2256
2010-03-09 10:05:00,18.54,18.58,18.54,18.58,100416.36051922606,6.913,6.9279,6.913,6.9279,100416.3605
2010-03-09 10:10:00,18.58,18.59,18.57,18.58,87435.70903747244,6.9279,6.9317,6.9242,6.9279,87435.709
2010-03-09 10:15:00,18.58,18.61,18.58,18.61,86945.87313250061,6.9279,6.9391,6.9279,6.9391,86945.8731
2010-03-09 10:20:00,18.6,18.63,18.59,18.6,42860.64168503551,6.9354,6.9466,6.9317,6.9354,42860.6417
2010-03-09 10:25:00,18.59,18.63,18.59,18.59,56820.9649767328,6.9317,6.9466,6.9317,6.9317,56820.965
2010-03-09 10:30:00,18.59,18.59,18.57,18.59,48738.672544697525,6.9317,6.9317,6.9242,6.9317,48738.6725
2010-03-09 10:35:00,18.59,18.6,18.58,18.59,37105.06980161645,6.9317,6.9354,6.9279,6.9317,37105.0698
2010-03-09 10:40:00,18.59,18.67,18.58,18.66,176953.22067107516,6.9317,6.9615,6.9279,6.9578,176953.2207
2010-03-09 10:45:00,18.66,18.69,18.65,18.65,75189.81141317658,6.9578,6.9689,6.954,6.954,75189.8114
2010-03-09 10:50:00,18.65,18.67,18.63,18.64,72985.54984080333,6.954,6.9615,6.9466,6.9503,72985.5498
2010-03-09 10:55:00,18.64,18.66,18.63,18.65,24246.8772961058,6.9503,6.9578,6.9466,6.954,24246.8773
2010-03-09 11:00:00,18.66,18.66,18.6,18.6,59270.14450159196,6.9578,6.9578,6.9354,6.9354,59270.1445
2010-03-09 11:05:00,18.6,18.63,18.58,18.58,138746.0200832721,6.9354,6.9466,6.9279,6.9279,138746.0201
2010-03-09 11:10:00,18.58,18.59,18.55,18.55,120989.4685280431,6.9279,6.9317,6.9167,6.9167,120989.4685
2010-03-09 11:15:00,18.55,18.59,18.55,18.58,46901.78790105315,6.9167,6.9317,6.9167,6.9279,46901.7879
2010-03-09 11:20:00,18.58,18.59,18.58,18.59,24491.79524859172,6.9279,6.9317,6.9279,6.9317,24491.7952
2010-03-09 11:25:00,18.58,18.59,18.58,18.59,35513.103110458,6.9279,6.9317,6.9279,6.9317,35513.1031
2010-03-09 11:30:00,18.59,18.59,18.57,18.59,39064.41342150379,6.9317,6.9317,6.9242,6.9317,39064.4134
2010-03-09 11:35:00,18.59,18.63,18.59,18.6,57923.095762919416,6.9317,6.9466,6.9317,6.9354,57923.0958
2010-03-09 11:40:00,18.59,18.59,18.58,18.58,18981.141317658585,6.9317,6.9317,6.9279,6.9279,18981.1413
2010-03-09 11:45:00,18.58,18.59,18.57,18.58,62943.91378888072,6.9279,6.9317,6.9242,6.9279,62943.9138
2010-03-09 11:50:00,18.58,18.59,18.57,18.59,49350.96742591231,6.9279,6.9317,6.9242,6.9317,49350.9674
2010-03-09 11:55:00,18.59,18.61,18.59,18.6,58168.01371540534,6.9317,6.9391,6.9317,6.9354,58168.0137
2010-03-09 12:00:00,18.6,18.62,18.58,18.58,32574.087680626988,6.9354,6.9428,6.9279,6.9279,32574.0877
2010-03-09 12:05:00,18.58,18.62,18.58,18.61,56576.04702424687,6.9279,6.9428,6.9279,6.9391,56576.047
2010-03-09 12:10:00,18.6,18.63,18.6,18.62,43717.85451873622,6.9354,6.9466,6.9354,6.9428,43717.8545
2010-03-09 12:15:00,18.62,18.62,18.59,18.59,41023.75704139113,6.9428,6.9428,6.9317,6.9317,41023.757
2010-03-09 12:20:00,18.59,18.61,18.59,18.61,57188.34190546167,6.9317,6.9391,6.9317,6.9391,57188.3419
2010-03-09 12:25:00,18.61,18.62,18.6,18.6,15062.454077883907,6.9391,6.9428,6.9354,6.9354,15062.4541
2010-03-09 12:30:00,18.61,18.61,18.58,18.59,34410.972324271366,6.9391,6.9391,6.9279,6.9317,34410.9723
2010-03-09 12:35:00,18.59,18.63,18.58,18.61,37472.446730345335,6.9317,6.9466,6.9279,6.9391,37472.4467
2010-03-09 12:40:00,18.61,18.61,18.6,18.61,5265.73597844722,6.9391,6.9391,6.9354,6.9391,5265.736
2010-03-09 12:45:00,18.61,18.63,18.6,18.62,37349.98775410237,6.9391,6.9466,6.9354,6.9428,37349.9878
2010-03-09 12:50:00,18.62,18.64,18.62,18.63,22409.992652461424,6.9428,6.9503,6.9428,6.9466,22409.9927
2010-03-09 12:55:00,18.63,18.65,18.63,18.65,29757.53122703894,6.9466,6.954,6.9466,6.954,29757.5312
2010-03-09 13:00:00,18.66,18.68,18.65,18.67,108621.11192750427,6.9578,6.9652,6.954,6.9615,108621.1119
2010-03-09 13:05:00,18.66,18.69,18.66,18.68,44697.52632867989,6.9578,6.9689,6.9578,6.9652,44697.5263
2010-03-09 13:10:00,18.68,18.71,18.68,18.68,37105.06980161645,6.9652,6.9764,6.9652,6.9652,37105.0698
2010-03-09 13:15:00,18.68,18.68,18.67,18.68,30492.28508449669,6.9652,6.9652,6.9615,6.9652,30492.2851
2010-03-09 13:20:00,18.68,18.68,18.66,18.67,32451.628704384028,6.9652,6.9652,6.9578,6.9615,32451.6287
2010-03-09 13:25:00,18.67,18.68,18.67,18.68,23389.664462405093,6.9615,6.9652,6.9615,6.9652,23389.6645
2010-03-09 13:30:00,18.68,18.7,18.68,18.7,25838.843987264263,6.9652,6.9727,6.9652,6.9727,25838.844
2010-03-09 13:35:00,18.7,18.7,18.66,18.67,26573.59784472201,6.9727,6.9727,6.9578,6.9615,26573.5978
2010-03-09 13:40:00,18.67,18.68,18.64,18.67,35145.726181729115,6.9615,6.9652,6.9503,6.9615,35145.7262
2010-03-09 13:45:00,18.67,18.68,18.64,18.67,44330.14939995101,6.9615,6.9652,6.9503,6.9615,44330.1494
2010-03-09 13:50:00,18.68,18.68,18.65,18.66,84864.07053637032,6.9652,6.9652,6.954,6.9578,84864.0705
2010-03-09 13:55:00,18.67,18.67,18.61,18.62,107518.98114131764,6.9615,6.9615,6.9391,6.9428,107518.9811
2010-03-09 14:00:00,18.62,18.63,18.61,18.62,27185.89272593681,6.9428,6.9466,6.9391,6.9428,27185.8927
2010-03-09 14:05:00,18.61,18.63,18.6,18.61,74577.51653196178,6.9391,6.9466,6.9354,6.9391,74577.5165
2010-03-09 14:10:00,18.6,18.61,18.59,18.6,57433.25985794758,6.9354,6.9391,6.9317,6.9354,57433.2599
2010-03-09 14:15:00,18.6,18.6,18.59,18.59,110335.5375949057,6.9354,6.9354,6.9317,6.9317,110335.5376
2010-03-09 14:20:00,18.59,18.63,18.59,18.6,271369.09135439625,6.9317,6.9466,6.9317,6.9354,271369.0914
2010-03-09 14:25:00,18.6,18.62,18.59,18.61,132623.07127112415,6.9354,6.9428,6.9317,6.9391,132623.0713
2010-03-09 14:30:00,18.61,18.62,18.59,18.59,112417.340191036,6.9391,6.9428,6.9317,6.9317,112417.3402
2010-03-09 14:35:00,18.59,18.59,18.54,18.56,110090.61964241978,6.9317,6.9317,6.913,6.9205,110090.6196
2010-03-09 14:40:00,18.56,18.58,18.55,18.57,36492.77492040167,6.9205,6.9279,6.9167,6.9242,36492.7749
2010-03-09 14:45:00,18.57,18.59,18.56,18.59,64168.50355131031,6.9242,6.9317,6.9205,6.9317,64168.5036
2010-03-09 14:50:00,18.59,18.6,18.57,18.59,63923.58559882439,6.9317,6.9354,6.9242,6.9317,63923.5856
2010-03-09 14:55:00,18.58,18.59,18.58,18.58,56820.9649767328,6.9279,6.9317,6.9279,6.9279,56820.965
2010-03-09 15:00:00,18.58,18.61,18.57,18.6,60494.73426402155,6.9279,6.9391,6.9242,6.9354,60494.7343
2010-03-09 15:05:00,18.61,18.63,18.6,18.61,58902.767572863086,6.9391,6.9466,6.9354,6.9391,58902.7676
2010-03-09 15:10:00,18.61,18.63,18.59,18.59,86945.87313250061,6.9391,6.9466,6.9317,6.9317,86945.8731
2010-03-09 15:15:00,18.59,18.6,18.54,18.55,146460.93558657847,6.9317,6.9354,6.913,6.9167,146460.9356
2010-03-09 15:20:00,18.56,18.56,18.54,18.54,106906.68626010286,6.9205,6.9205,6.913,6.913,106906.6863
2010-03-09 15:25:00,18.54,18.55,18.54,18.55,63311.2907176096,6.913,6.9167,6.913,6.9167,63311.2907
2010-03-09 15:30:00,18.54,18.55,18.52,18.54,271001.71442566736,6.913,6.9167,6.9056,6.913,271001.7144
2010-03-09 15:35:00,18.53,18.56,18.53,18.56,209037.4724467304,6.9093,6.9205,6.9093,6.9205,209037.4724
2010-03-09 15:40:00,18.56,18.59,18.55,18.59,84129.31667891255,6.9205,6.9317,6.9167,6.9317,84129.3167
2010-03-09 15:45:00,18.59,18.6,18.56,18.58,114009.30688219446,6.9317,6.9354,6.9205,6.9279,114009.3069
2010-03-09 15:50:00,18.59,18.62,18.59,18.6,123561.10702914523,6.9317,6.9428,6.9317,6.9354,123561.107
2010-03-09 15:55:00,18.6,18.63,18.6,18.6,236100.90619642416,6.9354,6.9466,6.9354,6.9354,236100.9062
2010-03-10 09:30:00,18.55,18.55,18.46,18.46,102253.24516287044,6.9502,6.9502,6.9165,6.9165,102253.2452
2010-03-10 09:35:00,18.46,18.55,18.46,18.48,84006.8577026696,6.9165,6.9502,6.9165,6.924,84006.8577
2010-03-10 09:40:00,18.49,18.51,18.48,18.5,153318.63825618415,6.9278,6.9352,6.924,6.9315,153318.6383
2010-03-10 09:45:00,18.5,18.51,18.48,18.5,108866.0298799902,6.9315,6.9352,6.924,6.9315,108866.0299
2010-03-10 09:50:00,18.5,18.57,18.5,18.57,63311.2907176096,6.9315,6.9577,6.9315,6.9577,63311.2907
2010-03-10 09:55:00,18.58,18.58,18.53,18.56,57923.095762919416,6.9615,6.9615,6.9427,6.954,57923.0958
2010-03-10 10:00:00,18.57,18.62,18.47,18.62,348395.7874112172,6.9577,6.9765,6.9203,6.9765,348395.7874
2010-03-10 10:05:00,18.61,18.71,18.61,18.7,146216.01763409257,6.9727,7.0102,6.9727,7.0064,146216.0176
2010-03-10 10:10:00,18.69,18.7,18.68,18.68,106539.30933137398,7.0027,7.0064,6.9989,6.9989,106539.3093
2010-03-10 10:15:00,18.68,18.68,18.63,18.64,109600.78373744794,6.9989,6.9989,6.9802,6.984,109600.7837
2010-03-10 10:20:00,18.63,18.66,18.63,18.64,38574.57751653196,6.9802,6.9914,6.9802,6.984,38574.5775
2010-03-10 10:25:00,18.64,18.65,18.63,18.64,97109.96816066618,6.984,6.9877,6.9802,6.984,97109.9682
2010-03-10 10:30:00,18.66,18.72,18.64,18.7,161278.47171197648,6.9914,7.0139,6.984,7.0064,161278.4717
2010-03-10 10:35:00,18.7,18.71,18.67,18.68,152338.9664462405,7.0064,7.0102,6.9952,6.9989,152338.9664
2010-03-10 10:40:00,18.68,18.69,18.65,18.68,97232.42713690911,6.9989,7.0027,6.9877,6.9989,97232.4271
2010-03-10 10:45:00,18.67,18.68,18.65,18.66,63678.66764633847,6.9952,6.9989,6.9877,6.9914,63678.6676
2010-03-10 10:50:00,18.66,18.7,18.66,18.68,68209.64976732794,6.9914,7.0064,6.9914,6.9989,68209.6498
2010-03-10 10:55:00,18.68,18.71,18.68,18.69,91354.39627724711,6.9989,7.0102,6.9989,7.0027,91354.3963
2010-03-10 11:00:00,18.68,18.72,18.68,18.7,133970.1200097967,6.9989,7.0139,6.9989,7.0064,133970.12
2010-03-10 11:05:00,18.7,18.72,18.7,18.71,37839.82365907421,7.0064,7.0139,7.0064,7.0102,37839.8237
2010-03-10 11:10:00,18.71,18.72,18.7,18.72,46534.410972324265,7.0102,7.0139,7.0064,7.0139,46534.411
2010-03-10 11:15:00,18.72,18.74,18.7,18.74,76414.40117560617,7.0139,7.0214,7.0064,7.0214,76414.4012
2010-03-10 11:20:00,18.73,18.75,18.72,18.74,42125.88782757776,7.0177,7.0252,7.0139,7.0214,42125.8878
2010-03-10 11:25:00,18.73,18.73,18.71,18.71,34655.89027675729,7.0177,7.0177,7.0102,7.0102,34655.8903
2010-03-10 11:30:00,18.71,18.72,18.7,18.72,42493.26475630664,7.0102,7.0139,7.0064,7.0139,42493.2648
2010-03-10 11:35:00,18.72,18.72,18.65,18.66,53024.73671320108,7.0139,7.0139,6.9877,6.9914,53024.7367
2010-03-10 11:40:00,18.65,18.66,18.63,18.65,57433.25985794758,6.9877,6.9914,6.9802,6.9877,57433.2599
2010-03-10 11:45:00,18.65,18.66,18.59,18.59,80088.17046289492,6.9877,6.9914,6.9652,6.9652,80088.1705
2010-03-10 11:50:00,18.59,18.61,18.59,18.61,21185.40289003184,6.9652,6.9727,6.9652,6.9727,21185.4029
2010-03-10 11:55:00,18.6,18.63,18.6,18.63,90742.10139603232,6.969,6.9802,6.969,6.9802,90742.1014
2010-03-10 12:00:00,18.63,18.63,18.6,18.61,121846.6813617438,6.9802,6.9802,6.969,6.9727,121846.6814
2010-03-10 12:05:00,18.61,18.61,18.59,18.59,201200.09796718092,6.9727,6.9727,6.9652,6.9652,201200.098
2010-03-10 12:10:00,18.58,18.59,18.5,18.53,154298.31006612783,6.9615,6.9652,6.9315,6.9427,154298.3101
2010-03-10 12:15:00,18.52,18.54,18.5,18.51,120377.1736468283,6.939,6.9465,6.9315,6.9352,120377.1736
2010-03-10 12:20:00,18.51,18.55,18.51,18.54,55963.75214303208,6.9352,6.9502,6.9352,6.9465,55963.7521
2010-03-10 12:25:00,18.54,18.55,18.5,18.5,76781.77810433504,6.9465,6.9502,6.9315,6.9315,76781.7781
2010-03-10 12:30:00,18.5,18.51,18.47,18.5,129928.97379377908,6.9315,6.9352,6.9203,6.9315,129928.9738
2010-03-10 12:35:00,18.5,18.53,18.5,18.53,32206.71075189811,6.9315,6.9427,6.9315,6.9427,32206.7108
2010-03-10 12:40:00,18.52,18.53,18.51,18.52,25349.008082292432,6.939,6.9427,6.9352,6.939,25349.0081
2010-03-10 12:45:00,18.51,18.54,18.5,18.54,81435.21920156747,6.9352,6.9465,6.9315,6.9465,81435.2192
2010-03-10 12:50:00,18.54,18.55,18.53,18.55,79108.49865295125,6.9465,6.9502,6.9427,6.9502,79108.4987
2010-03-10 12:55:00,18.55,18.59,18.55,18.57,61474.40607396522,6.9502,6.9652,6.9502,6.9577,61474.4061
2010-03-10 13:00:00,18.57,18.6,18.57,18.59,48248.83663972569,6.9577,6.969,6.9577,6.9652,48248.8366
2010-03-10 13:05:00,18.6,18.6,18.57,18.58,116336.02743081067,6.969,6.969,6.9577,6.9615,116336.0274
2010-03-10 13:10:00,18.58,18.59,18.57,18.59,28777.85941709527,6.9615,6.9652,6.9577,6.9652,28777.8594
2010-03-10 13:15:00,18.59,18.63,18.58,18.61,102498.16311535636,6.9652,6.9802,6.9615,6.9727,102498.1631
2010-03-10 13:20:00,18.61,18.62,18.59,18.59,68454.56771981386,6.9727,6.9765,6.9652,6.9652,68454.5677
2010-03-10 13:25:00,18.59,18.6,18.57,18.57,62454.07788390889,6.9652,6.969,6.9577,6.9577,62454.0779
2010-03-10 13:30:00,18.57,18.59,18.56,18.57,48738.672544697525,6.9577,6.9652,6.954,6.9577,48738.6725
2010-03-10 13:35:00,18.56,18.59,18.56,18.57,63556.20867009551,6.954,6.9652,6.954,6.9577,63556.2087
2010-03-10 13:40:00,18.57,18.59,18.57,18.59,90007.34753857457,6.9577,6.9652,6.9577,6.9652,90007.3475
2010-03-10 13:45:00,18.59,18.62,18.59,18.59,90007.34753857457,6.9652,6.9765,6.9652,6.9652,90007.3475
2010-03-10 13:50:00,18.59,18.6,18.57,18.58,59637.52143032084,6.9652,6.969,6.9577,6.9615,59637.5214
2010-03-10 13:55:00,18.59,18.59,18.57,18.59,44575.06735243693,6.9652,6.9652,6.9577,6.9652,44575.0674
2010-03-10 14:00:00,18.58,18.59,18.57,18.57,57310.80088170463,6.9615,6.9652,6.9577,6.9577,57310.8009
2010-03-10 14:05:00,18.58,18.63,18.58,18.62,199853.04922850843,6.9615,6.9802,6.9615,6.9765,199853.0492
2010-03-10 14:10:00,18.61,18.62,18.61,18.62,93436.1988733774,6.9727,6.9765,6.9727,6.9765,93436.1989
2010-03-10 14:15:00,18.62,18.62,18.6,18.6,158216.9973059025,6.9765,6.9765,6.969,6.969,158216.9973
2010-03-10 14:20:00,18.6,18.6,18.59,18.6,111805.0453098212,6.969,6.969,6.9652,6.969,111805.0453
2010-03-10 14:25:00,18.59,18.6,18.59,18.6,82782.26794024001,6.9652,6.969,6.9652,6.969,82782.2679
2010-03-10 14:30:00,18.6,18.6,18.58,18.59,109845.70168993386,6.969,6.969,6.9615,6.9652,109845.7017
2010-03-10 14:35:00,18.59,18.59,18.57,18.59,93191.2809208915,6.9652,6.9652,6.9577,6.9652,93191.2809
2010-03-10 14:40:00,18.59,18.61,18.56,18.56,160911.0947832476,6.9652,6.9727,6.954,6.954,160911.0948
2010-03-10 14:45:00,18.56,18.58,18.56,18.58,146460.93558657847,6.954,6.9615,6.954,6.9615,146460.9356
2010-03-10 14:50:00,18.57,18.58,18.53,18.57,250428.60641685035,6.9577,6.9615,6.9427,6.9577,250428.6064
2010-03-10 14:55:00,18.58,18.58,18.55,18.55,90252.26549106048,6.9615,6.9615,6.9502,6.9502,90252.2655
2010-03-10 15:00:00,18.55,18.58,18.55,18.57,52902.27773695812,6.9502,6.9615,6.9502,6.9577,52902.2777
2010-03-10 15:05:00,18.57,18.57,18.52,18.54,209282.39039921624,6.9577,6.9577,6.939,6.9465,209282.3904
2010-03-10 15:10:00,18.54,18.56,18.53,18.56,117683.07616948322,6.9465,6.954,6.9427,6.954,117683.0762
2010-03-10 15:15:00,18.56,18.56,18.54,18.54,129439.13788880724,6.954,6.954,6.9465,6.9465,129439.1379
2010-03-10 15:20:00,18.54,18.58,18.54,18.58,160176.34092578985,6.9465,6.9615,6.9465,6.9615,160176.3409
2010-03-10 15:25:00,18.59,18.59,18.52,18.52,234141.56257653685,6.9652,6.9652,6.939,6.939,234141.5626
2010-03-10 15:30:00,18.52,18.54,18.49,18.5,180137.1540533921,6.939,6.9465,6.9278,6.9315,180137.1541
2010-03-10 15:35:00,18.5,18.5,18.46,18.48,415013.4704873867,6.9315,6.9315,6.9165,6.924,415013.4705
2010-03-10 15:40:00,18.48,18.48,18.46,18.46,236345.8241489101,6.924,6.924,6.9165,6.9165,236345.8241
2010-03-10 15:45:00,18.47,18.48,18.46,18.48,237203.0369826108,6.9203,6.924,6.9165,6.924,237203.037
2010-03-10 15:50:00,18.48,18.53,18.47,18.53,214670.5853539064,6.924,6.9427,6.9203,6.9427,214670.5854
2010-03-10 15:55:00,18.53,18.55,18.52,18.55,438770.5118785207,6.9427,6.9502,6.939,6.9502,438770.5119
2010-03-11 09:30:00,18.45,18.6,18.31,18.43,107151.60421258878,6.9128,6.969,6.8603,6.9053,107151.6042
2010-03-11 09:35:00,18.43,18.43,18.37,18.38,80333.08841538084,6.9053,6.9053,6.8828,6.8865,80333.0884
2010-03-11 09:40:00,18.37,18.47,18.37,18.45,106416.85035513104,6.8828,6.9203,6.8828,6.9128,106416.8504
2010-03-11 09:45:00,18.44,18.46,18.39,18.4,83272.10384521185,6.909,6.9165,6.8903,6.894,83272.1038
2010-03-11 09:50:00,18.39,18.4,18.33,18.37,101518.49130541268,6.8903,6.894,6.8678,6.8828,101518.4913
2010-03-11 09:55:00,18.37,18.43,18.36,18.41,63801.12662258143,6.8828,6.9053,6.879,6.8978,63801.1266
2010-03-11 10:00:00,18.41,18.5,18.41,18.47,73965.221650747,6.8978,6.9315,6.8978,6.9203,73965.2217
2010-03-11 10:05:00,18.47,18.5,18.46,18.49,47514.082782267935,6.9203,6.9315,6.9165,6.9278,47514.0828
2010-03-11 10:10:00,18.48,18.5,18.41,18.42,85231.44746509919,6.924,6.9315,6.8978,6.9015,85231.4475
2010-03-11 10:15:00,18.42,18.44,18.41,18.43,36860.15184913054,6.9015,6.909,6.8978,6.9053,36860.1518
2010-03-11 10:20:00,18.44,18.46,18.41,18.41,80088.17046289492,6.909,6.9165,6.8978,6.8978,80088.1705
2010-03-11 10:25:00,18.41,18.46,18.41,18.45,38574.57751653196,6.8978,6.9165,6.8978,6.9128,38574.5775
2010-03-11 10:30:00,18.46,18.5,18.45,18.49,64903.257408768055,6.9165,6.9315,6.9128,6.9278,64903.2574
2010-03-11 10:35:00,18.49,18.54,18.48,18.53,63678.66764633847,6.9278,6.9465,6.924,6.9427,63678.6676
2010-03-11 10:40:00,18.53,18.57,18.53,18.54,62821.45481263776,6.9427,6.9577,6.9427,6.9465,62821.4548
2010-03-11 10:45:00,18.54,18.56,18.53,18.54,82292.43203526818,6.9465,6.954,6.9427,6.9465,82292.432
2010-03-11 10:50:00,18.54,18.6,18.54,18.57,93068.82194464852,6.9465,6.969,6.9465,6.9577,93068.8219
2010-03-11 10:55:00,18.57,18.59,18.56,18.58,64658.33945628214,6.9577,6.9652,6.954,6.9615,64658.3395
2010-03-11 11:00:00,18.57,18.59,18.57,18.58,62943.91378888072,6.9577,6.9652,6.9577,6.9615,62943.9138
2010-03-11 11:05:00,18.58,18.59,18.57,18.59,99804.06563801126,6.9615,6.9652,6.9577,6.9652,99804.0656
2010-03-11 11:10:00,18.59,18.62,18.59,18.62,80088.17046289492,6.9652,6.9765,6.9652,6.9765,80088.1705
2010-03-11 11:15:00,18.62,18.65,18.6,18.65,117927.99412196912,6.9765,6.9877,6.969,6.9877,117927.9941
2010-03-11 11:20:00,18.65,18.68,18.64,18.65,67229.97795738427,6.9877,6.9989,6.984,6.9877,67229.978
2010-03-11 11:25:00,18.64,18.64,18.61,18.61,39186.87239774675,6.984,6.984,6.9727,6.9727,39186.8724
2010-03-11 11:30:00,18.61,18.61,18.54,18.57,142542.2483468038,6.9727,6.9727,6.9465,6.9577,142542.2483
2010-03-11 11:35:00,18.56,18.59,18.56,18.57,50453.09821209894,6.954,6.9652,6.954,6.9577,50453.0982
2010-03-11 11:40:00,18.57,18.58,18.54,18.54,52167.52387950036,6.9577,6.9615,6.9465,6.9465,52167.5239
2010-03-11 11:45:00,18.54,18.59,18.54,18.59,49106.0494734264,6.9465,6.9652,6.9465,6.9652,49106.0495
2010-03-11 11:50:00,18.59,18.6,18.58,18.6,28165.56453588048,6.9652,6.969,6.9615,6.969,28165.5645
2010-03-11 11:55:00,18.6,18.61,18.55,18.58,100783.73744795492,6.969,6.9727,6.9502,6.9615,100783.7374
2010-03-11 12:00:00,18.59,18.59,18.56,18.58,37717.36468283125,6.9652,6.9652,6.954,6.9615,37717.3647
2010-03-11 12:05:00,18.58,18.59,18.55,18.58,27185.89272593681,6.9615,6.9652,6.9502,6.9615,27185.8927
2010-03-11 12:10:00,18.58,18.59,18.54,18.56,38697.03649277492,6.9615,6.9652,6.9465,6.954,38697.0365
2010-03-11 12:15:00,18.55,18.56,18.54,18.55,50330.63923585598,6.9502,6.954,6.9465,6.9502,50330.6392
2010-03-11 12:20:00,18.54,18.55,18.54,18.54,33676.21846681362,6.9465,6.9502,6.9465,6.9465,33676.2185
2010-03-11 12:25:00,18.54,18.56,18.54,18.54,30369.82610825373,6.9465,6.954,6.9465,6.9465,30369.8261
2010-03-11 12:30:00,18.54,18.56,18.54,18.54,36125.397991672784,6.9465,6.954,6.9465,6.9465,36125.398
2010-03-11 12:35:00,18.54,18.56,18.54,18.56,19715.895175116333,6.9465,6.954,6.9465,6.954,19715.8952
2010-03-11 12:40:00,18.56,18.59,18.54,18.59,23879.500367376928,6.954,6.9652,6.9465,6.9652,23879.5004
2010-03-11 12:45:00,18.58,18.59,18.57,18.57,35880.48003918687,6.9615,6.9652,6.9577,6.9577,35880.48
2010-03-11 12:50:00,18.57,18.61,18.57,18.61,26573.59784472201,6.9577,6.9727,6.9577,6.9727,26573.5978
2010-03-11 12:55:00,18.6,18.63,18.59,18.63,51800.14695077149,6.969,6.9802,6.9652,6.9802,51800.147
2010-03-11 13:00:00,18.62,18.63,18.59,18.59,46901.78790105315,6.9765,6.9802,6.9652,6.9652,46901.7879
2010-03-11 13:05:00,18.59,18.62,18.59,18.62,22777.36958119029,6.9652,6.9765,6.9652,6.9765,22777.3696
2010-03-11 13:10:00,18.61,18.62,18.6,18.6,26940.974773450893,6.9727,6.9765,6.969,6.969,26940.9748
2010-03-11 13:15:00,18.61,18.61,18.59,18.59,17021.797697771246,6.9727,6.9727,6.9652,6.9652,17021.7977
2010-03-11 13:20:00,18.59,18.6,18.59,18.59,29635.07225079598,6.9652,6.969,6.9652,6.9652,29635.0723
2010-03-11 13:25:00,18.59,18.59,18.53,18.54,119887.33774185646,6.9652,6.9652,6.9427,6.9465,119887.3377
2010-03-11 13:30:00,18.53,18.54,18.53,18.54,58780.308596620125,6.9427,6.9465,6.9427,6.9465,58780.3086
2010-03-11 13:35:00,18.54,18.54,18.53,18.53,83517.02179769776,6.9465,6.9465,6.9427,6.9427,83517.0218
2010-03-11 13:40:00,18.54,18.57,18.53,18.55,50453.09821209894,6.9465,6.9577,6.9427,6.9502,50453.0982
2010-03-11 13:45:00,18.56,18.62,18.56,18.62,30247.36713201077,6.954,6.9765,6.954,6.9765,30247.3671
2010-03-11 13:50:00,18.62,18.62,18.58,18.59,46044.57506735243,6.9765,6.9765,6.9615,6.9652,46044.5751
2010-03-11 13:55:00,18.58,18.58,18.56,18.57,18981.141317658585,6.9615,6.9615,6.954,6.9577,18981.1413
2010-03-11 14:00:00,18.56,18.57,18.54,18.54,19593.436198873376,6.954,6.9577,6.9465,6.9465,19593.4362
2010-03-11 14:05:00,18.54,18.57,18.54,18.56,56453.58804800391,6.9465,6.9577,6.9465,6.954,56453.588
2010-03-11 14:10:00,18.55,18.59,18.54,18.57,44697.52632867989,6.9502,6.9652,6.9465,6.9577,44697.5263
2010-03-11 14:15:00,18.57,18.58,18.55,18.56,48248.83663972569,6.9577,6.9615,6.9502,6.954,48248.8366
2010-03-11 14:20:00,18.56,18.59,18.56,18.59,31104.579965711484,6.954,6.9652,6.954,6.9652,31104.58
2010-03-11 14:25:00,18.58,18.59,18.54,18.55,52779.81876071516,6.9615,6.9652,6.9465,6.9502,52779.8188
2010-03-11 14:30:00,18.54,18.55,18.52,18.53,29757.53122703894,6.9465,6.9502,6.939,6.9427,29757.5312
2010-03-11 14:35:00,18.52,18.54,18.52,18.53,54004.408523144746,6.939,6.9465,6.939,6.9427,54004.4085
2010-03-11 14:40:00,18.53,18.54,18.52,18.52,51432.77002204261,6.9427,6.9465,6.939,6.939,51432.77
2010-03-11 14:45:00,18.52,18.54,18.52,18.54,54126.8674993877,6.939,6.9465,6.939,6.9465,54126.8675
2010-03-11 14:50:00,18.54,18.54,18.53,18.53,22777.36958119029,6.9465,6.9465,6.9427,6.9427,22777.3696
2010-03-11 14:55:00,18.53,18.54,18.53,18.53,15307.372030369825,6.9427,6.9465,6.9427,6.9427,15307.372
2010-03-11 15:00:00,18.53,18.55,18.53,18.55,54616.703404359534,6.9427,6.9502,6.9427,6.9502,54616.7034
2010-03-11 15:05:00,18.55,18.59,18.54,18.59,58168.01371540534,6.9502,6.9652,6.9465,6.9652,58168.0137
2010-03-11 15:10:00,18.59,18.61,18.59,18.61,31594.41587068332,6.9652,6.9727,6.9652,6.9727,31594.4159
2010-03-11 15:15:00,18.61,18.63,18.6,18.63,77883.90889052166,6.9727,6.9802,6.969,6.9802,77883.9089
2010-03-11 15:20:00,18.63,18.63,18.62,18.63,106539.30933137398,6.9802,6.9802,6.9765,6.9802,106539.3093
2010-03-11 15:25:00,18.62,18.63,18.62,18.63,25471.46705853539,6.9765,6.9802,6.9765,6.9802,25471.4671
2010-03-11 15:30:00,18.63,18.63,18.62,18.63,29145.236345824145,6.9802,6.9802,6.9765,6.9802,29145.2363
2010-03-11 15:35:00,18.63,18.63,18.59,18.6,100171.44256674014,6.9802,6.9802,6.9652,6.969,100171.4426
2010-03-11 15:40:00,18.6,18.63,18.59,18.63,58290.47269164829,6.969,6.9802,6.9652,6.9802,58290.4727
2010-03-11 15:45:00,18.63,18.63,18.62,18.63,42125.88782757776,6.9802,6.9802,6.9765,6.9802,42125.8878
2010-03-11 15:50:00,18.63,18.64,18.62,18.63,102008.32721038452,6.9802,6.984,6.9765,6.9802,102008.3272
2010-03-11 15:55:00,18.63,18.64,18.61,18.63,242713.69091354395,6.9802,6.984,6.9727,6.9802,242713.6909
2010-03-12 09:30:00,18.72,18.82,18.64,18.67,122581.43521920156,7.0139,7.0514,6.984,6.9952,122581.4352
2010-03-12 09:35:00,18.66,18.72,18.66,18.7,66005.38819495469,6.9914,7.0139,6.9914,7.0064,66005.3882
2010-03-12 09:40:00,18.69,18.7,18.63,18.67,75557.18834190545,7.0027,7.0064,6.9802,6.9952,75557.1883
2010-03-12 09:45:00,18.68,18.7,18.66,18.68,51065.39309331374,6.9989,7.0064,6.9914,6.9989,51065.3931
2010-03-12 09:50:00,18.69,18.72,18.68,18.68,56943.42395297575,7.0027,7.0139,6.9989,6.9989,56943.424
2010-03-12 09:55:00,18.67,18.68,18.63,18.68,75312.27038941954,6.9952,6.9989,6.9802,6.9989,75312.2704
2010-03-12 10:00:00,18.68,18.68,18.54,18.61,113886.8479059515,6.9989,6.9989,6.9465,6.9727,113886.8479
2010-03-12 10:05:00,18.62,18.63,18.58,18.63,81802.59613029634,6.9765,6.9802,6.9615,6.9802,81802.5961
2010-03-12 10:10:00,18.62,18.63,18.59,18.59,96865.05020818026,6.9765,6.9802,6.9652,6.9652,96865.0502
2010-03-12 10:15:00,18.59,18.62,18.55,18.58,96375.2143032084,6.9652,6.9765,6.9502,6.9615,96375.2143
2010-03-12 10:20:00,18.57,18.59,18.54,18.57,105927.0144501592,6.9577,6.9652,6.9465,6.9577,105927.0145
2010-03-12 10:25:00,18.58,18.59,18.55,18.59,40411.462160176336,6.9615,6.9652,6.9502,6.9652,40411.4622
2010-03-12 10:30:00,18.59,18.6,18.57,18.59,75924.56527063434,6.9652,6.969,6.9577,6.9652,75924.5653
2010-03-12 10:35:00,18.59,18.64,18.59,18.64,68332.1087435709,6.9652,6.984,6.9652,6.984,68332.1087
2010-03-12 10:40:00,18.63,18.65,18.6,18.62,165564.53588048002,6.9802,6.9877,6.969,6.9765,165564.5359
2010-03-12 10:45:00,18.62,18.62,18.58,18.59,61474.40607396522,6.9765,6.9765,6.9615,6.9652,61474.4061
2010-03-12 10:50:00,18.59,18.59,18.53,18.54,115846.19152583885,6.9652,6.9652,6.9427,6.9465,115846.1915
2010-03-12 10:55:00,18.54,18.55,18.53,18.54,70291.45236345823,6.9465,6.9502,6.9427,6.9465,70291.4524
2010-03-12 11:00:00,18.53,18.54,18.52,18.54,49595.88537839824,6.9427,6.9465,6.939,6.9465,49595.8854
2010-03-12 11:05:00,18.54,18.57,18.54,18.57,52045.06490325741,6.9465,6.9577,6.9465,6.9577,52045.0649
2010-03-12 11:10:00,18.57,18.59,18.56,18.59,40411.462160176336,6.9577,6.9652,6.954,6.9652,40411.4622
2010-03-12 11:15:00,18.59,18.64,18.59,18.63,103967.67083027185,6.9652,6.984,6.9652,6.9802,103967.6708
2010-03-12 11:20:00,18.63,18.66,18.63,18.66,43840.31349497918,6.9802,6.9914,6.9802,6.9914,43840.3135
2010-03-12 11:25:00,18.66,18.66,18.63,18.63,40289.00318393338,6.9914,6.9914,6.9802,6.9802,40289.0032
2010-03-12 11:30:00,18.63,18.7,18.63,18.69,133970.1200097967,6.9802,7.0064,6.9802,7.0027,133970.12
2010-03-12 11:35:00,18.69,18.75,18.68,18.74,189444.0362478569,7.0027,7.0252,6.9989,7.0214,189444.0362
2010-03-12 11:40:00,18.74,18.75,18.69,18.7,56820.9649767328,7.0214,7.0252,7.0027,7.0064,56820.965
2010-03-12 11:45:00,18.7,18.71,18.65,18.69,80210.62943913788,7.0064,7.0102,6.9877,7.0027,80210.6294
2010-03-12 11:50:00,18.69,18.7,18.63,18.63,71393.58314964487,7.0027,7.0064,6.9802,6.9802,71393.5831
2010-03-12 11:55:00,18.63,18.63,18.6,18.6,60862.11119275042,6.9802,6.9802,6.969,6.969,60862.1112
2010-03-12 12:00:00,18.6,18.6,18.55,18.59,52045.06490325741,6.969,6.969,6.9502,6.9652,52045.0649
2010-03-12 12:05:00,18.59,18.61,18.57,18.58,46411.95199608131,6.9652,6.9727,6.9577,6.9615,46411.952
2010-03-12 12:10:00,18.58,18.62,18.57,18.6,39921.6262552045,6.9615,6.9765,6.9577,6.969,39921.6263
2010-03-12 12:15:00,18.61,18.62,18.6,18.6,23267.205486162133,6.9727,6.9765,6.969,6.969,23267.2055
2010-03-12 12:20:00,18.6,18.63,18.59,18.63,43472.936566250304,6.969,6.9802,6.9652,6.9802,43472.9366
2010-03-12 12:25:00,18.63,18.63,18.59,18.61,49106.0494734264,6.9802,6.9802,6.9652,6.9727,49106.0495
2010-03-12 12:30:00,18.61,18.61,18.57,18.59,46779.32892481019,6.9727,6.9727,6.9577,6.9652,46779.3289
2010-03-12 12:35:00,18.59,18.61,18.58,18.6,58412.93166789125,6.9652,6.9727,6.9615,6.969,58412.9317
2010-03-12 12:40:00,18.6,18.62,18.6,18.6,41758.51089884888,6.969,6.9765,6.969,6.969,41758.5109
2010-03-12 12:45:00,18.6,18.63,18.59,18.63,44575.06735243693,6.969,6.9802,6.9652,6.9802,44575.0674
2010-03-12 12:50:00,18.63,18.63,18.6,18.61,40411.462160176336,6.9802,6.9802,6.969,6.9727,40411.4622
2010-03-12 12:55:00,18.61,18.63,18.59,18.61,32329.16972814107,6.9727,6.9802,6.9652,6.9727,32329.1697
2010-03-12 13:00:00,18.61,18.64,18.61,18.64,33063.92358559882,6.9727,6.984,6.9727,6.984,33063.9236
2010-03-12 13:05:00,18.64,18.65,18.63,18.63,21675.238795003672,6.984,6.9877,6.9802,6.9802,21675.2388
2010-03-12 13:10:00,18.63,18.66,18.63,18.66,30859.662013225567,6.9802,6.9914,6.9802,6.9914,30859.662
2010-03-12 13:15:00,18.65,18.66,18.64,18.65,39431.790350232666,6.9877,6.9914,6.984,6.9877,39431.7904
2010-03-12 13:20:00,18.65,18.66,18.63,18.64,26083.76193975018,6.9877,6.9914,6.9802,6.984,26083.7619
2010-03-12 13:25:00,18.64,18.65,18.62,18.63,29390.154298310063,6.984,6.9877,6.9765,6.9802,29390.1543
2010-03-12 13:30:00,18.62,18.63,18.62,18.63,25104.090129806515,6.9765,6.9802,6.9765,6.9802,25104.0901
2010-03-12 13:35:00,18.63,18.64,18.63,18.63,27920.64658339456,6.9802,6.984,6.9802,6.9802,27920.6466
2010-03-12 13:40:00,18.63,18.64,18.62,18.63,42125.88782757776,6.9802,6.984,6.9765,6.9802,42125.8878
2010-03-12 13:45:00,18.63,18.63,18.62,18.63,15674.7489590987,6.9802,6.9802,6.9765,6.9802,15674.749
2010-03-12 13:50:00,18.63,18.63,18.59,18.59,31716.87484692628,6.9802,6.9802,6.9652,6.9652,31716.8748
2010-03-12 13:55:00,18.59,18.64,18.59,18.64,36492.77492040167,6.9652,6.984,6.9652,6.984,36492.7749
2010-03-12 14:00:00,18.64,18.65,18.64,18.65,32329.16972814107,6.984,6.9877,6.984,6.9877,32329.1697
2010-03-12 14:05:00,18.65,18.66,18.63,18.64,55596.3752143032,6.9877,6.9914,6.9802,6.984,55596.3752
2010-03-12 14:10:00,18.64,18.66,18.63,18.63,39921.6262552045,6.984,6.9914,6.9802,6.9802,39921.6263
2010-03-12 14:15:00,18.63,18.65,18.63,18.65,24981.63115356356,6.9802,6.9877,6.9802,6.9877,24981.6312
2010-03-12 14:20:00,18.64,18.64,18.62,18.62,29879.990203281897,6.984,6.984,6.9765,6.9765,29879.9902
2010-03-12 14:25:00,18.62,18.63,18.61,18.63,25716.385011021302,6.9765,6.9802,6.9727,6.9802,25716.385
2010-03-12 14:30:00,18.63,18.63,18.62,18.63,33798.67744305657,6.9802,6.9802,6.9765,6.9802,33798.6774
2010-03-12 14:35:00,18.63,18.64,18.62,18.62,46044.57506735243,6.9802,6.984,6.9765,6.9765,46044.5751
2010-03-12 14:40:00,18.63,18.63,18.62,18.63,40166.54420769042,6.9802,6.9802,6.9765,6.9802,40166.5442
2010-03-12 14:45:00,18.63,18.66,18.62,18.66,28043.10555963752,6.9802,6.9914,6.9765,6.9914,28043.1056
2010-03-12 14:50:00,18.65,18.66,18.63,18.65,33676.21846681362,6.9877,6.9914,6.9802,6.9877,33676.2185
2010-03-12 14:55:00,18.65,18.66,18.63,18.63,60127.35733529268,6.9877,6.9914,6.9802,6.9802,60127.3573
2010-03-12 15:00:00,18.63,18.66,18.63,18.64,55963.75214303208,6.9802,6.9914,6.9802,6.984,55963.7521
2010-03-12 15:05:00,18.64,18.67,18.64,18.67,70291.45236345823,6.984,6.9952,6.984,6.9952,70291.4524
2010-03-12 15:10:00,18.67,18.68,18.67,18.68,70168.99338721528,6.9952,6.9989,6.9952,6.9989,70168.9934
2010-03-12 15:15:00,18.68,18.68,18.63,18.63,85476.3654175851,6.9989,6.9989,6.9802,6.9802,85476.3654
2010-03-12 15:20:00,18.63,18.66,18.63,18.66,81190.30124908155,6.9802,6.9914,6.9802,6.9914,81190.3012
2010-03-12 15:25:00,18.65,18.66,18.65,18.65,111070.29145236344,6.9877,6.9914,6.9877,6.9877,111070.2915
2010-03-12 15:30:00,18.65,18.68,18.65,18.67,129684.05584129316,6.9877,6.9989,6.9877,6.9952,129684.0558
2010-03-12 15:35:00,18.67,18.68,18.65,18.67,105069.80161645848,6.9952,6.9989,6.9877,6.9952,105069.8016
2010-03-12 15:40:00,18.68,18.71,18.67,18.7,127724.71222140582,6.9989,7.0102,6.9952,7.0064,127724.7122
2010-03-12 15:45:00,18.7,18.71,18.69,18.69,65270.63433749694,7.0064,7.0102,7.0027,7.0027,65270.6343
2010-03-12 15:50:00,18.7,18.72,18.69,18.72,235733.5292676953,7.0064,7.0139,7.0027,7.0139,235733.5293
2010-03-12 15:55:00,18.72,18.72,18.69,18.69,314474.6509919177,7.0139,7.0139,7.0027,7.0027,314474.651
2010-03-15 09:30:00,18.42,18.68,18.42,18.6,100661.27847171196,6.9015,6.9989,6.9015,6.969,100661.2785
2010-03-15 09:35:00,18.6,18.63,18.54,18.58,156135.1947097722,6.969,6.9802,6.9465,6.9615,156135.1947
2010-03-15 09:40:00,18.58,18.58,18.54,18.54,25104.090129806515,6.9615,6.9615,6.9465,6.9465,25104.0901
2010-03-15 09:45:00,18.54,18.59,18.54,18.57,40289.00318393338,6.9465,6.9652,6.9465,6.9577,40289.0032
2010-03-15 09:50:00,18.58,18.64,18.58,18.59,87313.25006122948,6.9615,6.984,6.9615,6.9652,87313.2501
2010-03-15 09:55:00,18.59,18.59,18.48,18.48,56208.670095518,6.9652,6.9652,6.924,6.924,56208.6701
2010-03-15 10:00:00,18.47,18.47,18.43,18.47,46534.410972324265,6.9203,6.9203,6.9053,6.9203,46534.411
2010-03-15 10:05:00,18.47,18.5,18.46,18.49,58168.01371540534,6.9203,6.9315,6.9165,6.9278,58168.0137
2010-03-15 10:10:00,18.49,18.5,18.45,18.46,108008.81704628948,6.9278,6.9315,6.9128,6.9165,108008.817
2010-03-15 10:15:00,18.46,18.49,18.42,18.46,73230.46779328924,6.9165,6.9278,6.9015,6.9165,73230.4678
2010-03-15 10:20:00,18.46,18.46,18.41,18.41,73230.46779328924,6.9165,6.9165,6.8978,6.8978,73230.4678
2010-03-15 10:25:00,18.41,18.42,18.38,18.38,89884.88856233162,6.8978,6.9015,6.8865,6.8865,89884.8886
2010-03-15 10:30:00,18.38,18.4,18.37,18.37,123683.5660053882,6.8865,6.894,6.8828,6.8828,123683.566
2010-03-15 10:35:00,18.38,18.4,18.37,18.4,81925.05510653931,6.8865,6.894,6.8828,6.894,81925.0551
2010-03-15 10:40:00,18.39,18.41,18.37,18.4,50208.18025961303,6.8903,6.8978,6.8828,6.894,50208.1803
2010-03-15 10:45:00,18.4,18.4,18.33,18.33,71883.4190546167,6.894,6.894,6.8678,6.8678,71883.4191
2010-03-15 10:50:00,18.33,18.36,18.33,18.35,34166.05437178545,6.8678,6.879,6.8678,6.8753,34166.0544
2010-03-15 10:55:00,18.36,18.37,18.36,18.37,46411.95199608131,6.879,6.8828,6.879,6.8828,46411.952
2010-03-15 11:00:00,18.37,18.38,18.37,18.37,69066.86260102865,6.8828,6.8865,6.8828,6.8828,69066.8626
2010-03-15 11:05:00,18.37,18.37,18.32,18.33,66495.22409992652,6.8828,6.8828,6.8641,6.8678,66495.2241
2010-03-15 11:10:00,18.32,18.32,18.29,18.3,51555.22899828557,6.8641,6.8641,6.8528,6.8566,51555.229
2010-03-15 11:15:00,18.29,18.31,18.26,18.27,65393.09331373989,6.8528,6.8603,6.8416,6.8453,65393.0933
2010-03-15 11:20:00,18.27,18.28,18.26,18.28,47391.62380602498,6.8453,6.8491,6.8416,6.8491,47391.6238
2010-03-15 11:25:00,18.28,18.28,18.25,18.28,65270.63433749694,6.8491,6.8491,6.8378,6.8491,65270.6343
2010-03-15 11:30:00,18.28,18.28,18.25,18.26,45187.36223365172,6.8491,6.8491,6.8378,6.8416,45187.3622
2010-03-15 11:35:00,18.27,18.27,18.21,18.24,83272.10384521185,6.8453,6.8453,6.8228,6.8341,83272.1038
2010-03-15 11:40:00,18.25,18.3,18.23,18.28,166421.74871418075,6.8378,6.8566,6.8303,6.8491,166421.7487
2010-03-15 11:45:00,18.28,18.31,18.25,18.29,121846.6813617438,6.8491,6.8603,6.8378,6.8528,121846.6814
2010-03-15 11:50:00,18.29,18.3,18.23,18.25,41268.67499387705,6.8528,6.8566,6.8303,6.8378,41268.675
2010-03-15 11:55:00,18.26,18.28,18.25,18.28,26451.13886847905,6.8416,6.8491,6.8378,6.8491,26451.1389
2010-03-15 12:00:00,18.28,18.28,18.24,18.24,57678.1778104335,6.8491,6.8491,6.8341,6.8341,57678.1778
2010-03-15 12:05:00,18.24,18.28,18.24,18.28,26696.05682096497,6.8341,6.8491,6.8341,6.8491,26696.0568
2010-03-15 12:10:00,18.28,18.28,18.27,18.28,41880.96987509184,6.8491,6.8491,6.8453,6.8491,41880.9699
2010-03-15 12:15:00,18.28,18.3,18.28,18.3,41268.67499387705,6.8491,6.8566,6.8491,6.8566,41268.675
2010-03-15 12:20:00,18.29,18.32,18.29,18.32,31594.41587068332,6.8528,6.8641,6.8528,6.8641,31594.4159
2010-03-15 12:25:00,18.32,18.36,18.31,18.35,96007.83737447954,6.8641,6.879,6.8603,6.8753,96007.8374
2010-03-15 12:30:00,18.35,18.36,18.31,18.31,79843.252510409,6.8753,6.879,6.8603,6.8603,79843.2525
2010-03-15 12:35:00,18.31,18.32,18.3,18.32,39554.24932647563,6.8603,6.8641,6.8566,6.8641,39554.2493
2010-03-15 12:40:00,18.32,18.33,18.32,18.32,48126.37766348273,6.8641,6.8678,6.8641,6.8641,48126.3777
2010-03-15 12:45:00,18.32,18.32,18.31,18.32,24001.959343619885,6.8641,6.8641,6.8603,6.8641,24001.9593
2010-03-15 12:50:00,18.32,18.32,18.3,18.32,46656.869948567226,6.8641,6.8641,6.8566,6.8641,46656.8699
2010-03-15 12:55:00,18.32,18.33,18.29,18.29,60372.27528777859,6.8641,6.8678,6.8528,6.8528,60372.2753
2010-03-15 13:00:00,18.29,18.31,18.29,18.31,37227.52877785941,6.8528,6.8603,6.8528,6.8603,37227.5288
2010-03-15 13:05:00,18.31,18.31,18.26,18.28,95640.46044575066,6.8603,6.8603,6.8416,6.8491,95640.4604
2010-03-15 13:10:00,18.27,18.28,18.27,18.27,6490.325740876806,6.8453,6.8491,6.8453,6.8453,6490.3257
2010-03-15 13:15:00,18.28,18.28,18.26,18.28,53637.031594415865,6.8491,6.8491,6.8416,6.8491,53637.0316
2010-03-15 13:20:00,18.28,18.29,18.27,18.28,27308.351702179767,6.8491,6.8528,6.8453,6.8491,27308.3517
2010-03-15 13:25:00,18.28,18.3,18.28,18.3,14205.241244183198,6.8491,6.8566,6.8491,6.8566,14205.2412
2010-03-15 13:30:00,18.3,18.32,18.29,18.32,23144.746509919176,6.8566,6.8641,6.8528,6.8641,23144.7465
2010-03-15 13:35:00,18.32,18.34,18.32,18.34,24736.71320107764,6.8641,6.8715,6.8641,6.8715,24736.7132
2010-03-15 13:40:00,18.33,18.36,18.32,18.36,43105.55963752143,6.8678,6.879,6.8641,6.879,43105.5596
2010-03-15 13:45:00,18.36,18.37,18.36,18.37,23634.58241489101,6.879,6.8828,6.879,6.8828,23634.5824
2010-03-15 13:50:00,18.37,18.37,18.36,18.37,38329.65956404605,6.8828,6.8828,6.879,6.8828,38329.6596
2010-03-15 13:55:00,18.37,18.38,18.37,18.37,38207.20058780308,6.8828,6.8865,6.8828,6.8828,38207.2006
2010-03-15 14:00:00,18.37,18.37,18.37,18.37,20940.48493754592,6.8828,6.8828,6.8828,6.8828,20940.4849
2010-03-15 14:05:00,18.37,18.37,18.36,18.37,40289.00318393338,6.8828,6.8828,6.879,6.8828,40289.0032
2010-03-15 14:10:00,18.37,18.37,18.37,18.37,29267.695322067106,6.8828,6.8828,6.8828,6.8828,29267.6953
2010-03-15 14:15:00,18.37,18.39,18.37,18.39,65270.63433749694,6.8828,6.8903,6.8828,6.8903,65270.6343
2010-03-15 14:20:00,18.39,18.39,18.37,18.38,105069.80161645848,6.8903,6.8903,6.8828,6.8865,105069.8016
2010-03-15 14:25:00,18.37,18.38,18.37,18.37,8572.128337007101,6.8828,6.8865,6.8828,6.8828,8572.1283
2010-03-15 14:30:00,18.37,18.38,18.33,18.33,103477.83492530002,6.8828,6.8865,6.8678,6.8678,103477.8349
2010-03-15 14:35:00,18.33,18.37,18.32,18.37,43595.39554249327,6.8678,6.8828,6.8641,6.8828,43595.3955
2010-03-15 14:40:00,18.37,18.39,18.36,18.39,39676.70830271859,6.8828,6.8903,6.879,6.8903,39676.7083
2010-03-15 14:45:00,18.39,18.41,18.39,18.41,37594.90570658829,6.8903,6.8978,6.8903,6.8978,37594.9057
2010-03-15 14:50:00,18.41,18.43,18.4,18.42,49840.80333088415,6.8978,6.9053,6.894,6.9015,49840.8033
2010-03-15 14:55:00,18.42,18.43,18.41,18.41,21185.40289003184,6.9015,6.9053,6.8978,6.8978,21185.4029
2010-03-15 15:00:00,18.41,18.44,18.41,18.44,50208.18025961303,6.8978,6.909,6.8978,6.909,50208.1803
2010-03-15 15:05:00,18.44,18.44,18.41,18.42,55473.91623806024,6.909,6.909,6.8978,6.9015,55473.9162
2010-03-15 15:10:00,18.43,18.45,18.42,18.43,54249.32647563066,6.9053,6.9128,6.9015,6.9053,54249.3265
2010-03-15 15:15:00,18.44,18.46,18.43,18.46,35390.64413421504,6.909,6.9165,6.9053,6.9165,35390.6441
2010-03-15 15:20:00,18.45,18.47,18.43,18.47,110825.37349987752,6.9128,6.9203,6.9053,6.9203,110825.3735
2010-03-15 15:25:00,18.47,18.49,18.46,18.48,49595.88537839824,6.9203,6.9278,6.9165,6.924,49595.8854
2010-03-15 15:30:00,18.48,18.49,18.47,18.48,44697.52632867989,6.924,6.9278,6.9203,6.924,44697.5263
2010-03-15 15:35:00,18.48,18.5,18.47,18.5,63556.20867009551,6.924,6.9315,6.9203,6.9315,63556.2087
2010-03-15 15:40:00,18.5,18.5,18.47,18.49,164584.86407053637,6.9315,6.9315,6.9203,6.9278,164584.8641
2010-03-15 15:45:00,18.49,18.53,18.48,18.51,141929.95346558903,6.9278,6.9427,6.924,6.9352,141929.9535
2010-03-15 15:50:00,18.52,18.52,18.51,18.51,88782.75777614498,6.939,6.939,6.9352,6.9352,88782.7578
2010-03-15 15:55:00,18.52,18.53,18.51,18.53,265123.6835660054,6.939,6.9427,6.9352,6.9427,265123.6836
2010-03-16 09:30:00,18.67,18.78,18.62,18.64,178667.6463384766,6.9952,7.0364,6.9765,6.984,178667.6463
2010-03-16 09:35:00,18.64,18.64,18.53,18.53,75067.35243693362,6.984,6.984,6.9427,6.9427,75067.3524
2010-03-16 09:40:00,18.53,18.53,18.49,18.53,53881.949546901786,6.9427,6.9427,6.9278,6.9427,53881.9495
2010-03-16 09:45:00,18.53,18.54,18.51,18.54,102008.32721038452,6.9427,6.9465,6.9352,6.9465,102008.3272
2010-03-16 09:50:00,18.54,18.57,18.54,18.57,139848.1508694587,6.9465,6.9577,6.9465,6.9577,139848.1509
2010-03-16 09:55:00,18.56,18.62,18.56,18.62,148297.82023022286,6.954,6.9765,6.954,6.9765,148297.8202
2010-03-16 10:00:00,18.61,18.63,18.59,18.6,47514.082782267935,6.9727,6.9802,6.9652,6.969,47514.0828
2010-03-16 10:05:00,18.6,18.63,18.6,18.62,38941.95444526083,6.969,6.9802,6.969,6.9765,38941.9544
2010-03-16 10:10:00,18.63,18.66,18.61,18.65,45677.19813862356,6.9802,6.9914,6.9727,6.9877,45677.1981
2010-03-16 10:15:00,18.66,18.66,18.6,18.62,64168.50355131031,6.9914,6.9914,6.969,6.9765,64168.5036
2010-03-16 10:20:00,18.62,18.66,18.6,18.65,77638.99093803576,6.9765,6.9914,6.969,6.9877,77638.9909
2010-03-16 10:25:00,18.66,18.7,18.65,18.7,76781.77810433504,6.9914,7.0064,6.9877,7.0064,76781.7781
2010-03-16 10:30:00,18.69,18.72,18.69,18.7,70291.45236345823,7.0027,7.0139,7.0027,7.0064,70291.4524
2010-03-16 10:35:00,18.7,18.72,18.68,18.68,72618.17291207446,7.0064,7.0139,6.9989,6.9989,72618.1729
2010-03-16 10:40:00,18.68,18.7,18.68,18.69,68699.48567229978,6.9989,7.0064,6.9989,7.0027,68699.4857
2010-03-16 10:45:00,18.69,18.71,18.68,18.7,38574.57751653196,7.0027,7.0102,6.9989,7.0064,38574.5775
2010-03-16 10:50:00,18.69,18.7,18.69,18.7,21675.238795003672,7.0027,7.0064,7.0027,7.0064,21675.2388
2010-03-16 10:55:00,18.69,18.77,18.68,18.76,89762.42958608865,7.0027,7.0327,6.9989,7.0289,89762.4296
2010-03-16 11:00:00,18.77,18.78,18.76,18.76,51555.22899828557,7.0327,7.0364,7.0289,7.0289,51555.229
2010-03-16 11:05:00,18.77,18.81,18.77,18.81,120622.09159931424,7.0327,7.0476,7.0327,7.0476,120622.0916
2010-03-16 11:10:00,18.81,18.82,18.81,18.81,44207.69042370805,7.0476,7.0514,7.0476,7.0476,44207.6904
2010-03-16 11:15:00,18.81,18.84,18.81,18.84,53514.57261817291,7.0476,7.0589,7.0476,7.0589,53514.5726
2010-03-16 11:20:00,18.84,18.85,18.8,18.81,59025.226549106046,7.0589,7.0626,7.0439,7.0476,59025.2265
2010-03-16 11:25:00,18.81,18.81,18.8,18.81,30614.74406073965,7.0476,7.0476,7.0439,7.0476,30614.7441
2010-03-16 11:30:00,18.81,18.81,18.79,18.79,74332.59857947587,7.0476,7.0476,7.0402,7.0402,74332.5986
2010-03-16 11:35:00,18.79,18.79,18.76,18.77,35880.48003918687,7.0402,7.0402,7.0289,7.0327,35880.48
2010-03-16 11:40:00,18.78,18.79,18.77,18.77,31227.038941954444,7.0364,7.0402,7.0327,7.0327,31227.0389
2010-03-16 11:45:00,18.77,18.79,18.77,18.77,38819.49546901788,7.0327,7.0402,7.0327,7.0327,38819.4955
2010-03-16 11:50:00,18.77,18.78,18.76,18.77,43105.55963752143,7.0327,7.0364,7.0289,7.0327,43105.5596
2010-03-16 11:55:00,18.77,18.79,18.76,18.79,42125.88782757776,7.0327,7.0402,7.0289,7.0402,42125.8878
2010-03-16 12:00:00,18.78,18.79,18.77,18.77,34533.43130051433,7.0364,7.0402,7.0327,7.0327,34533.4313
2010-03-16 12:05:00,18.77,18.77,18.75,18.75,24736.71320107764,7.0327,7.0327,7.0252,7.0252,24736.7132
2010-03-16 12:10:00,18.75,18.77,18.74,18.75,53881.949546901786,7.0252,7.0327,7.0214,7.0252,53881.9495
2010-03-16 12:15:00,18.76,18.77,18.75,18.77,56331.12907176096,7.0289,7.0327,7.0252,7.0327,56331.1291
2010-03-16 12:20:00,18.76,18.77,18.71,18.71,71883.4190546167,7.0289,7.0327,7.0102,7.0102,71883.4191
2010-03-16 12:25:00,18.71,18.74,18.71,18.74,34533.43130051433,7.0102,7.0214,7.0102,7.0214,34533.4313
2010-03-16 12:30:00,18.73,18.74,18.72,18.72,42003.4288513348,7.0177,7.0214,7.0139,7.0139,42003.4289
2010-03-16 12:35:00,18.72,18.72,18.69,18.7,59392.60347783492,7.0139,7.0139,7.0027,7.0064,59392.6035
2010-03-16 12:40:00,18.69,18.7,18.68,18.68,21062.94391378888,7.0027,7.0064,6.9989,6.9989,21062.9439
2010-03-16 12:45:00,18.68,18.7,18.68,18.7,23022.28753367621,6.9989,7.0064,6.9989,7.0064,23022.2875
2010-03-16 12:50:00,18.7,18.7,18.69,18.7,35758.02106294391,7.0064,7.0064,7.0027,7.0064,35758.0211
2010-03-16 12:55:00,18.69,18.7,18.69,18.7,20450.649032574085,7.0027,7.0064,7.0027,7.0064,20450.649
2010-03-16 13:00:00,18.71,18.72,18.7,18.72,47391.62380602498,7.0102,7.0139,7.0064,7.0139,47391.6238
2010-03-16 13:05:00,18.71,18.72,18.71,18.72,15797.20793534166,7.0102,7.0139,7.0102,7.0139,15797.2079
2010-03-16 13:10:00,18.72,18.72,18.71,18.71,35390.64413421504,7.0139,7.0139,7.0102,7.0102,35390.6441
2010-03-16 13:15:00,18.71,18.73,18.71,18.72,28900.318393338228,7.0102,7.0177,7.0102,7.0139,28900.3184
2010-03-16 13:20:00,18.72,18.73,18.72,18.73,20083.27210384521,7.0139,7.0177,7.0139,7.0177,20083.2721
2010-03-16 13:25:00,18.73,18.74,18.72,18.73,28288.02351212344,7.0177,7.0214,7.0139,7.0177,28288.0235
2010-03-16 13:30:00,18.74,18.76,18.73,18.75,37105.06980161645,7.0214,7.0289,7.0177,7.0252,37105.0698
2010-03-16 13:35:00,18.76,18.76,18.75,18.76,27430.810678422728,7.0289,7.0289,7.0252,7.0289,27430.8107
2010-03-16 13:40:00,18.76,18.77,18.75,18.77,32206.71075189811,7.0289,7.0327,7.0252,7.0327,32206.7108
2010-03-16 13:45:00,18.76,18.78,18.76,18.77,191280.92089150133,7.0289,7.0364,7.0289,7.0327,191280.9209
2010-03-16 13:50:00,18.77,18.77,18.73,18.73,34288.513348028406,7.0327,7.0327,7.0177,7.0177,34288.5133
2010-03-16 13:55:00,18.73,18.77,18.73,18.76,27185.89272593681,7.0177,7.0327,7.0177,7.0289,27185.8927
2010-03-16 14:00:00,18.76,18.77,18.72,18.74,76291.94219936321,7.0289,7.0327,7.0139,7.0214,76291.9422
2010-03-16 14:05:00,18.75,18.75,18.73,18.74,22165.074699975507,7.0252,7.0252,7.0177,7.0214,22165.0747
2010-03-16 14:10:00,18.73,18.78,18.71,18.78,64535.88048003918,7.0177,7.0364,7.0102,7.0364,64535.8805
2010-03-16 14:15:00,18.78,18.78,18.72,18.76,62821.45481263776,7.0364,7.0364,7.0139,7.0289,62821.4548
2010-03-16 14:20:00,18.76,18.79,18.72,18.78,159319.12809208914,7.0289,7.0402,7.0139,7.0364,159319.1281
2010-03-16 14:25:00,18.78,18.83,18.77,18.81,106294.39137888806,7.0364,7.0551,7.0327,7.0476,106294.3914
2010-03-16 14:30:00,18.81,18.81,18.78,18.79,59270.14450159196,7.0476,7.0476,7.0364,7.0402,59270.1445
2010-03-16 14:35:00,18.78,18.79,18.74,18.75,121479.30443301491,7.0364,7.0402,7.0214,7.0252,121479.3044
2010-03-16 14:40:00,18.74,18.77,18.73,18.73,44819.98530492285,7.0214,7.0327,7.0177,7.0177,44819.9853
2010-03-16 14:45:00,18.73,18.77,18.72,18.76,45799.65711486652,7.0177,7.0327,7.0139,7.0289,45799.6571
2010-03-16 14:50:00,18.76,18.79,18.74,18.79,63311.2907176096,7.0289,7.0402,7.0214,7.0402,63311.2907
2010-03-16 14:55:00,18.79,18.81,18.78,18.81,54371.78545187362,7.0402,7.0476,7.0364,7.0476,54371.7855
2010-03-16 15:00:00,18.81,18.81,18.78,18.78,61351.94709772226,7.0476,7.0476,7.0364,7.0364,61351.9471
2010-03-16 15:05:00,18.79,18.81,18.78,18.8,69066.86260102865,7.0402,7.0476,7.0364,7.0439,69066.8626
2010-03-16 15:10:00,18.8,18.83,18.79,18.82,67474.89590987019,7.0439,7.0551,7.0402,7.0514,67474.8959
2010-03-16 15:15:00,18.82,18.85,18.81,18.84,109600.78373744794,7.0514,7.0626,7.0476,7.0589,109600.7837
2010-03-16 15:20:00,18.85,18.9,18.83,18.9,138746.0200832721,7.0626,7.0814,7.0551,7.0814,138746.0201
2010-03-16 15:25:00,18.9,18.9,18.87,18.88,171075.18981141318,7.0814,7.0814,7.0701,7.0739,171075.1898
2010-03-16 15:30:00,18.88,18.89,18.84,18.86,181239.2848395788,7.0739,7.0776,7.0589,7.0664,181239.2848
2010-03-16 15:35:00,18.86,18.9,18.86,18.89,166176.83076169482,7.0664,7.0814,7.0664,7.0776,166176.8308
2010-03-16 15:40:00,18.89,18.9,18.88,18.88,74577.51653196178,7.0776,7.0814,7.0739,7.0739,74577.5165
2010-03-16 15:45:00,18.88,18.88,18.86,18.86,96620.13225569432,7.0739,7.0739,7.0664,7.0664,96620.1323
2010-03-16 15:50:00,18.86,18.89,18.86,18.88,113397.01200097968,7.0664,7.0776,7.0664,7.0739,113397.012
2010-03-16 15:55:00,18.88,18.89,18.86,18.88,315576.7817781043,7.0739,7.0776,7.0664,7.0739,315576.7818
2010-03-17 09:30:00,18.85,18.97,18.84,18.94,68454.56771981386,7.0626,7.1076,7.0589,7.0964,68454.5677
2010-03-17 09:35:00,18.94,19.02,18.93,19.01,131153.56355620865,7.0964,7.1263,7.0926,7.1226,131153.5636
2010-03-17 09:40:00,19.0,19.02,18.97,18.99,62331.61890766593,7.1188,7.1263,7.1076,7.1151,62331.6189
2010-03-17 09:45:00,18.99,18.99,18.9,18.91,199853.04922850843,7.1151,7.1151,7.0814,7.0851,199853.0492
2010-03-17 09:50:00,18.91,18.96,18.9,18.95,77394.07298554984,7.0851,7.1038,7.0814,7.1001,77394.073
2010-03-17 09:55:00,18.95,19.02,18.95,18.99,70168.99338721528,7.1001,7.1263,7.1001,7.1151,70168.9934
2010-03-17 10:00:00,19.0,19.03,19.0,19.03,98946.85280431056,7.1188,7.1301,7.1188,7.1301,98946.8528
2010-03-17 10:05:00,19.03,19.06,19.01,19.01,103232.9169728141,7.1301,7.1413,7.1226,7.1226,103232.917
2010-03-17 10:10:00,19.02,19.02,18.97,18.99,56208.670095518,7.1263,7.1263,7.1076,7.1151,56208.6701
2010-03-17 10:15:00,18.99,18.99,18.95,18.99,88905.21675238795,7.1151,7.1151,7.1001,7.1151,88905.2168
2010-03-17 10:20:00,18.99,18.99,18.96,18.97,91844.23218221896,7.1151,7.1151,7.1038,7.1076,91844.2322
2010-03-17 10:25:00,18.97,18.98,18.94,18.95,65638.0112662258,7.1076,7.1113,7.0964,7.1001,65638.0113
2010-03-17 10:30:00,18.95,18.98,18.93,18.97,59759.9804065638,7.1001,7.1113,7.0926,7.1076,59759.9804
2010-03-17 10:35:00,18.97,18.98,18.94,18.95,74699.97550820475,7.1076,7.1113,7.0964,7.1001,74699.9755
2010-03-17 10:40:00,18.95,18.96,18.93,18.95,84496.69360764143,7.1001,7.1038,7.0926,7.1001,84496.6936
2010-03-17 10:45:00,18.95,18.96,18.9,18.94,78741.12172422238,7.1001,7.1038,7.0814,7.0964,78741.1217
2010-03-17 10:50:00,18.93,18.95,18.9,18.91,324638.74602008326,7.0926,7.1001,7.0814,7.0851,324638.746
2010-03-17 10:55:00,18.91,18.91,18.9,18.9,67352.43693362724,7.0851,7.0851,7.0814,7.0814,67352.4369
2010-03-17 11:00:00,18.9,18.9,18.88,18.88,50208.18025961303,7.0814,7.0814,7.0739,7.0739,50208.1803
2010-03-17 11:05:00,18.88,18.88,18.84,18.86,116825.8633357825,7.0739,7.0739,7.0589,7.0664,116825.8633
2010-03-17 11:10:00,18.86,18.86,18.85,18.86,57800.636786676456,7.0664,7.0664,7.0626,7.0664,57800.6368
2010-03-17 11:15:00,18.86,18.87,18.86,18.86,51432.77002204261,7.0664,7.0701,7.0664,7.0664,51432.77
2010-03-17 11:20:00,18.86,18.89,18.86,18.88,93681.11682586333,7.0664,7.0776,7.0664,7.0739,93681.1168
2010-03-17 11:25:00,18.88,18.89,18.85,18.86,88170.4628949302,7.0739,7.0776,7.0626,7.0664,88170.4629
2010-03-17 11:30:00,18.86,18.86,18.84,18.85,55228.99828557433,7.0664,7.0664,7.0589,7.0626,55228.9983
2010-03-17 11:35:00,18.84,18.86,18.75,18.81,346313.98481508694,7.0589,7.0664,7.0252,7.0476,346313.9848
2010-03-17 11:40:00,18.81,18.86,18.8,18.83,24124.418319862845,7.0476,7.0664,7.0439,7.0551,24124.4183
2010-03-17 11:45:00,18.84,18.86,18.82,18.83,37717.36468283125,7.0589,7.0664,7.0514,7.0551,37717.3647
2010-03-17 11:50:00,18.82,18.84,18.81,18.84,122214.05829047268,7.0514,7.0589,7.0476,7.0589,122214.0583
2010-03-17 11:55:00,18.83,18.85,18.8,18.81,65148.175361253976,7.0551,7.0626,7.0439,7.0476,65148.1754
2010-03-17 12:00:00,18.81,18.81,18.78,18.78,54126.8674993877,7.0476,7.0476,7.0364,7.0364,54126.8675
2010-03-17 12:05:00,18.8,18.84,18.79,18.82,128214.54812637766,7.0439,7.0589,7.0402,7.0514,128214.5481
2010-03-17 12:10:00,18.82,18.82,18.77,18.78,95885.3783982366,7.0514,7.0514,7.0327,7.0364,95885.3784
2010-03-17 12:15:00,18.78,18.78,18.76,18.77,90987.01934851824,7.0364,7.0364,7.0289,7.0327,90987.0193
2010-03-17 12:20:00,18.76,18.78,18.76,18.78,25226.54910604947,7.0289,7.0364,7.0289,7.0364,25226.5491
2010-03-17 12:25:00,18.78,18.78,18.77,18.77,97599.804065638,7.0364,7.0364,7.0327,7.0327,97599.8041
2010-03-17 12:30:00,18.77,18.78,18.77,18.78,107151.60421258878,7.0327,7.0364,7.0327,7.0364,107151.6042
2010-03-17 12:35:00,18.78,18.78,18.77,18.78,57555.71883419054,7.0364,7.0364,7.0327,7.0364,57555.7188
2010-03-17 12:40:00,18.78,18.8,18.77,18.78,93436.1988733774,7.0364,7.0439,7.0327,7.0364,93436.1989
2010-03-17 12:45:00,18.78,18.78,18.77,18.78,68821.94464854273,7.0364,7.0364,7.0327,7.0364,68821.9446
2010-03-17 12:50:00,18.78,18.78,18.77,18.78,106171.9324026451,7.0364,7.0364,7.0327,7.0364,106171.9324
2010-03-17 12:55:00,18.78,18.78,18.77,18.78,48126.37766348273,7.0364,7.0364,7.0327,7.0364,48126.3777
2010-03-17 13:00:00,18.78,18.78,18.77,18.78,29390.154298310063,7.0364,7.0364,7.0327,7.0364,29390.1543
2010-03-17 13:05:00,18.78,18.82,18.77,18.82,130418.8096987509,7.0364,7.0514,7.0327,7.0514,130418.8097
2010-03-17 13:10:00,18.82,18.86,18.81,18.86,179035.02326720548,7.0514,7.0664,7.0476,7.0664,179035.0233
2010-03-17 13:15:00,18.86,18.88,18.86,18.87,21797.697771246632,7.0664,7.0739,7.0664,7.0701,21797.6978
2010-03-17 13:20:00,18.88,18.9,18.87,18.9,38574.57751653196,7.0739,7.0814,7.0701,7.0814,38574.5775
2010-03-17 13:25:00,18.9,18.93,18.89,18.9,68332.1087435709,7.0814,7.0926,7.0776,7.0814,68332.1087
2010-03-17 13:30:00,18.91,18.94,18.9,18.93,75557.18834190545,7.0851,7.0964,7.0814,7.0926,75557.1883
2010-03-17 13:35:00,18.94,18.96,18.93,18.96,29512.613274553023,7.0964,7.1038,7.0926,7.1038,29512.6133
2010-03-17 13:40:00,18.96,18.96,18.94,18.95,100048.98359049716,7.1038,7.1038,7.0964,7.1001,100048.9836
2010-03-17 13:45:00,18.95,18.95,18.9,18.9,54861.621356845455,7.1001,7.1001,7.0814,7.0814,54861.6214
2010-03-17 13:50:00,18.9,18.94,18.9,18.92,77516.53196179279,7.0814,7.0964,7.0814,7.0889,77516.532
2010-03-17 13:55:00,18.9,18.91,18.88,18.9,55963.75214303208,7.0814,7.0851,7.0739,7.0814,55963.7521
2010-03-17 14:00:00,18.9,18.9,18.89,18.89,51555.22899828557,7.0814,7.0814,7.0776,7.0776,51555.229
2010-03-17 14:05:00,18.9,18.9,18.88,18.9,106661.76830761692,7.0814,7.0814,7.0739,7.0814,106661.7683
2010-03-17 14:10:00,18.9,18.92,18.9,18.92,96865.05020818026,7.0814,7.0889,7.0814,7.0889,96865.0502
2010-03-17 14:15:00,18.92,18.92,18.91,18.92,22409.992652461424,7.0889,7.0889,7.0851,7.0889,22409.9927
2010-03-17 14:20:00,18.91,18.92,18.89,18.9,77149.15503306391,7.0851,7.0889,7.0776,7.0814,77149.155
2010-03-17 14:25:00,18.9,18.9,18.88,18.89,45922.11609110948,7.0814,7.0814,7.0739,7.0776,45922.1161
2010-03-17 14:30:00,18.89,18.89,18.86,18.87,48983.59049718344,7.0776,7.0776,7.0664,7.0701,48983.5905
2010-03-17 14:35:00,18.86,18.89,18.86,18.87,81190.30124908155,7.0664,7.0776,7.0664,7.0701,81190.3012
2010-03-17 14:40:00,18.88,18.89,18.87,18.88,47024.2468772961,7.0739,7.0776,7.0701,7.0739,47024.2469
2010-03-17 14:45:00,18.89,18.9,18.88,18.9,68454.56771981386,7.0776,7.0814,7.0739,7.0814,68454.5677
2010-03-17 14:50:00,18.89,18.95,18.89,18.92,185035.51310311045,7.0776,7.1001,7.0776,7.0889,185035.5131
2010-03-17 14:55:00,18.92,18.92,18.87,18.87,81557.67817781043,7.0889,7.0889,7.0701,7.0701,81557.6782
2010-03-17 15:00:00,18.87,18.9,18.86,18.89,58412.93166789125,7.0701,7.0814,7.0664,7.0776,58412.9317
2010-03-17 15:05:00,18.9,18.9,18.89,18.9,71760.96007837374,7.0814,7.0814,7.0776,7.0814,71760.9601
2010-03-17 15:10:00,18.9,18.9,18.88,18.9,67107.51898114131,7.0814,7.0814,7.0739,7.0814,67107.519
2010-03-17 15:15:00,18.9,18.9,18.85,18.85,90742.10139603232,7.0814,7.0814,7.0626,7.0626,90742.1014
2010-03-17 15:20:00,18.85,18.87,18.83,18.86,410115.1114376683,7.0626,7.0701,7.0551,7.0664,410115.1114
2010-03-17 15:25:00,18.86,18.88,18.86,18.87,58535.39064413421,7.0664,7.0739,7.0664,7.0701,58535.3906
2010-03-17 15:30:00,18.87,18.87,18.86,18.86,87068.33210874356,7.0701,7.0701,7.0664,7.0664,87068.3321
2010-03-17 15:35:00,18.86,18.87,18.84,18.86,338109.2334068087,7.0664,7.0701,7.0589,7.0664,338109.2334
2010-03-17 15:40:00,18.86,18.86,18.86,18.86,79230.95762919422,7.0664,7.0664,7.0664,7.0664,79230.9576
2010-03-17 15:45:00,18.86,18.89,18.86,18.88,112294.88121479304,7.0664,7.0776,7.0664,7.0739,112294.8812
2010-03-17 15:50:00,18.89,18.89,18.86,18.86,199608.13127602253,7.0776,7.0776,7.0664,7.0664,199608.1313
2010-03-17 15:55:00,18.86,18.86,18.86,18.86,299779.5738427627,7.0664,7.0664,7.0664,7.0664,299779.5738
2010-03-18 09:30:00,18.91,18.91,18.77,18.82,69679.15748224345,7.0851,7.0851,7.0327,7.0514,69679.1575
2010-03-18 09:35:00,18.82,18.89,18.82,18.84,79720.79353416605,7.0514,7.0776,7.0514,7.0589,79720.7935
2010-03-18 09:40:00,18.83,18.83,18.75,18.77,55473.91623806024,7.0551,7.0551,7.0252,7.0327,55473.9162
2010-03-18 09:45:00,18.77,18.78,18.75,18.77,80088.17046289492,7.0327,7.0364,7.0252,7.0327,80088.1705
2010-03-18 09:50:00,18.77,18.78,18.77,18.77,78373.7447954935,7.0327,7.0364,7.0327,7.0327,78373.7448
2010-03-18 09:55:00,18.78,18.78,18.76,18.77,39554.24932647563,7.0364,7.0364,7.0289,7.0327,39554.2493
2010-03-18 10:00:00,18.78,18.79,18.75,18.76,112907.17609600782,7.0364,7.0402,7.0252,7.0289,112907.1761
2010-03-18 10:05:00,18.76,18.77,18.73,18.74,257041.3911339701,7.0289,7.0327,7.0177,7.0214,257041.3911
2010-03-18 10:10:00,18.73,18.75,18.72,18.72,82047.51408278226,7.0177,7.0252,7.0139,7.0139,82047.5141
2010-03-18 10:15:00,18.72,18.72,18.68,18.71,135072.25079598333,7.0139,7.0139,6.9989,7.0102,135072.2508
2010-03-18 10:20:00,18.71,18.75,18.71,18.75,65638.0112662258,7.0102,7.0252,7.0102,7.0252,65638.0113
2010-03-18 10:25:00,18.74,18.75,18.68,18.68,65148.175361253976,7.0214,7.0252,6.9989,6.9989,65148.1754
2010-03-18 10:30:00,18.68,18.71,18.65,18.67,116825.8633357825,6.9989,7.0102,6.9877,6.9952,116825.8633
2010-03-18 10:35:00,18.66,18.67,18.58,18.59,119152.58388439871,6.9914,6.9952,6.9615,6.9652,119152.5839
2010-03-18 10:40:00,18.58,18.59,18.53,18.54,69311.78055351457,6.9615,6.9652,6.9427,6.9465,69311.7806
2010-03-18 10:45:00,18.55,18.57,18.54,18.55,62086.70095518001,6.9502,6.9577,6.9465,6.9502,62086.701
2010-03-18 10:50:00,18.55,18.62,18.54,18.62,68454.56771981386,6.9502,6.9765,6.9465,6.9765,68454.5677
2010-03-18 10:55:00,18.62,18.66,18.61,18.64,124295.86088660298,6.9765,6.9914,6.9727,6.984,124295.8609
2010-03-18 11:00:00,18.65,18.68,18.64,18.67,121724.22238550083,6.9877,6.9989,6.984,6.9952,121724.2224
2010-03-18 11:05:00,18.68,18.68,18.66,18.68,78251.28581925055,6.9989,6.9989,6.9914,6.9989,78251.2858
2010-03-18 11:10:00,18.68,18.68,18.65,18.68,111560.12735733528,6.9989,6.9989,6.9877,6.9989,111560.1274
2010-03-18 11:15:00,18.67,18.71,18.67,18.71,56208.670095518,6.9952,7.0102,6.9952,7.0102,56208.6701
2010-03-18 11:20:00,18.7,18.74,18.7,18.72,176340.9257898604,7.0064,7.0214,7.0064,7.0139,176340.9258
2010-03-18 11:25:00,18.71,18.71,18.68,18.68,31594.41587068332,7.0102,7.0102,6.9989,6.9989,31594.4159
2010-03-18 11:30:00,18.69,18.7,18.66,18.66,97477.34508939504,7.0027,7.0064,6.9914,6.9914,97477.3451
2010-03-18 11:35:00,18.65,18.67,18.63,18.63,71516.04212588782,6.9877,6.9952,6.9802,6.9802,71516.0421
2010-03-18 11:40:00,18.63,18.64,18.61,18.62,80333.08841538084,6.9802,6.984,6.9727,6.9765,80333.0884
2010-03-18 11:45:00,18.62,18.62,18.59,18.62,164095.02816556452,6.9765,6.9765,6.9652,6.9765,164095.0282
2010-03-18 11:50:00,18.61,18.61,18.58,18.59,68577.02669605681,6.9727,6.9727,6.9615,6.9652,68577.0267
2010-03-18 11:55:00,18.58,18.58,18.55,18.55,65270.63433749694,6.9615,6.9615,6.9502,6.9502,65270.6343
2010-03-18 12:00:00,18.55,18.56,18.52,18.53,68821.94464854273,6.9502,6.954,6.939,6.9427,68821.9446
2010-03-18 12:05:00,18.52,18.54,18.52,18.54,58168.01371540534,6.939,6.9465,6.939,6.9465,58168.0137
2010-03-18 12:10:00,18.55,18.55,18.52,18.53,77394.07298554984,6.9502,6.9502,6.939,6.9427,77394.073
2010-03-18 12:15:00,18.53,18.53,18.48,18.5,96987.5091844232,6.9427,6.9427,6.924,6.9315,96987.5092
2010-03-18 12:20:00,18.5,18.51,18.5,18.5,43595.39554249327,6.9315,6.9352,6.9315,6.9315,43595.3955
2010-03-18 12:25:00,18.5,18.52,18.5,18.52,46656.869948567226,6.9315,6.939,6.9315,6.939,46656.8699
2010-03-18 12:30:00,18.52,18.52,18.48,18.5,54739.162380602495,6.939,6.939,6.924,6.9315,54739.1624
2010-03-18 12:35:00,18.5,18.51,18.47,18.49,42125.88782757776,6.9315,6.9352,6.9203,6.9278,42125.8878
2010-03-18 12:40:00,18.49,18.49,18.46,18.46,50453.09821209894,6.9278,6.9278,6.9165,6.9165,50453.0982
2010-03-18 12:45:00,18.47,18.48,18.46,18.46,87068.33210874356,6.9203,6.924,6.9165,6.9165,87068.3321
2010-03-18 12:50:00,18.46,18.46,18.43,18.44,33553.75949057066,6.9165,6.9165,6.9053,6.909,33553.7595
2010-03-18 12:55:00,18.44,18.51,18.43,18.5,91721.773205976,6.909,6.9352,6.9053,6.9315,91721.7732
2010-03-18 13:00:00,18.51,18.51,18.49,18.5,94170.95273083515,6.9352,6.9352,6.9278,6.9315,94170.9527
2010-03-18 13:05:00,18.5,18.52,18.5,18.5,88537.83982365907,6.9315,6.939,6.9315,6.9315,88537.8398
2010-03-18 13:10:00,18.5,18.51,18.49,18.51,50942.93411707078,6.9315,6.9352,6.9278,6.9352,50942.9341
2010-03-18 13:15:00,18.51,18.52,18.5,18.52,45309.82120989468,6.9352,6.939,6.9315,6.939,45309.8212
2010-03-18 13:20:00,18.52,18.52,18.51,18.52,27308.351702179767,6.939,6.939,6.9352,6.939,27308.3517
2010-03-18 13:25:00,18.52,18.53,18.51,18.52,90864.56037227529,6.939,6.9427,6.9352,6.939,90864.5604
2010-03-18 13:30:00,18.53,18.58,18.53,18.57,60004.89835904972,6.9427,6.9615,6.9427,6.9577,60004.8984
2010-03-18 13:35:00,18.58,18.58,18.57,18.58,29879.990203281897,6.9615,6.9615,6.9577,6.9615,29879.9902
2010-03-18 13:40:00,18.57,18.58,18.54,18.55,88048.00391868723,6.9577,6.9615,6.9465,6.9502,88048.0039
2010-03-18 13:45:00,18.55,18.57,18.54,18.56,38819.49546901788,6.9502,6.9577,6.9465,6.954,38819.4955
2010-03-18 13:50:00,18.56,18.56,18.54,18.56,23634.58241489101,6.954,6.954,6.9465,6.954,23634.5824
2010-03-18 13:55:00,18.56,18.56,18.54,18.55,45799.65711486652,6.954,6.954,6.9465,6.9502,45799.6571
2010-03-18 14:00:00,18.55,18.58,18.54,18.56,91599.31422973303,6.9502,6.9615,6.9465,6.954,91599.3142
2010-03-18 14:05:00,18.56,18.59,18.55,18.59,57555.71883419054,6.954,6.9652,6.9502,6.9652,57555.7188
2010-03-18 14:10:00,18.58,18.59,18.58,18.59,60372.27528777859,6.9615,6.9652,6.9615,6.9652,60372.2753
2010-03-18 14:15:00,18.58,18.58,18.54,18.56,45922.11609110948,6.9615,6.9615,6.9465,6.954,45922.1161
2010-03-18 14:20:00,18.56,18.58,18.56,18.57,40901.29806514817,6.954,6.9615,6.954,6.9577,40901.2981
2010-03-18 14:25:00,18.57,18.59,18.57,18.59,27798.1876071516,6.9577,6.9652,6.9577,6.9652,27798.1876
2010-03-18 14:30:00,18.58,18.63,18.58,18.62,87435.70903747244,6.9615,6.9802,6.9615,6.9765,87435.709
2010-03-18 14:35:00,18.61,18.62,18.61,18.62,24859.1721773206,6.9727,6.9765,6.9727,6.9765,24859.1722
2010-03-18 14:40:00,18.61,18.62,18.59,18.6,75924.56527063434,6.9727,6.9765,6.9652,6.969,75924.5653
2010-03-18 14:45:00,18.59,18.6,18.58,18.59,91109.4783247612,6.9652,6.969,6.9615,6.9652,91109.4783
2010-03-18 14:50:00,18.59,18.59,18.57,18.57,41146.21601763409,6.9652,6.9652,6.9577,6.9577,41146.216
2010-03-18 14:55:00,18.58,18.59,18.57,18.59,69066.86260102865,6.9615,6.9652,6.9577,6.9652,69066.8626
2010-03-18 15:00:00,18.59,18.61,18.59,18.59,120867.00955180012,6.9652,6.9727,6.9652,6.9652,120867.0096
2010-03-18 15:05:00,18.59,18.62,18.59,18.61,79598.3345579231,6.9652,6.9765,6.9652,6.9727,79598.3346
2010-03-18 15:10:00,18.62,18.62,18.59,18.59,84741.61156012735,6.9765,6.9765,6.9652,6.9652,84741.6116
2010-03-18 15:15:00,18.59,18.61,18.59,18.6,90864.56037227529,6.9652,6.9727,6.9652,6.969,90864.5604
2010-03-18 15:20:00,18.61,18.62,18.6,18.6,81802.59613029634,6.9727,6.9765,6.969,6.969,81802.5961
2010-03-18 15:25:00,18.6,18.63,18.6,18.63,79965.71148665197,6.969,6.9802,6.969,6.9802,79965.7115
2010-03-18 15:30:00,18.62,18.63,18.62,18.62,140215.5277981876,6.9765,6.9802,6.9765,6.9765,140215.5278
2010-03-18 15:35:00,18.63,18.63,18.6,18.6,142664.70732304678,6.9802,6.9802,6.969,6.969,142664.7073
2010-03-18 15:40:00,18.6,18.6,18.56,18.56,258878.27577761447,6.969,6.969,6.954,6.954,258878.2758
2010-03-18 15:45:00,18.57,18.61,18.56,18.59,466813.6174381582,6.9577,6.9727,6.954,6.9652,466813.6174
2010-03-18 15:50:00,18.59,18.62,18.58,18.62,169850.6000489836,6.9652,6.9765,6.9615,6.9765,169850.6
2010-03-18 15:55:00,18.62,18.63,18.62,18.63,334190.546167034,6.9765,6.9802,6.9765,6.9802,334190.5462
2010-03-19 09:30:00,18.69,18.7,18.59,18.67,1060984.5701689932,7.0027,7.0064,6.9652,6.9952,1060984.5702
2010-03-19 09:35:00,18.66,18.68,18.56,18.57,53147.19568944403,6.9914,6.9989,6.954,6.9577,53147.1957
2010-03-19 09:40:00,18.57,18.57,18.45,18.46,53392.11364192995,6.9577,6.9577,6.9128,6.9165,53392.1136
2010-03-19 09:45:00,18.46,18.5,18.44,18.49,60372.27528777859,6.9165,6.9315,6.909,6.9278,60372.2753
2010-03-19 09:50:00,18.5,18.54,18.48,18.54,54126.8674993877,6.9315,6.9465,6.924,6.9465,54126.8675
2010-03-19 09:55:00,18.53,18.57,18.52,18.56,48738.672544697525,6.9427,6.9577,6.939,6.954,48738.6725
2010-03-19 10:00:00,18.55,18.57,18.51,18.52,107641.4401175606,6.9502,6.9577,6.9352,6.939,107641.4401
2010-03-19 10:05:00,18.53,18.53,18.5,18.51,60494.73426402155,6.9427,6.9427,6.9315,6.9352,60494.7343
2010-03-19 10:10:00,18.51,18.51,18.46,18.46,66495.22409992652,6.9352,6.9352,6.9165,6.9165,66495.2241
2010-03-19 10:15:00,18.46,18.47,18.43,18.44,55841.29316678912,6.9165,6.9203,6.9053,6.909,55841.2932
2010-03-19 10:20:00,18.43,18.43,18.31,18.34,188709.2823903992,6.9053,6.9053,6.8603,6.8715,188709.2824
2010-03-19 10:25:00,18.34,18.34,18.3,18.33,67107.51898114131,6.8715,6.8715,6.8566,6.8678,67107.519
2010-03-19 10:30:00,18.34,18.35,18.28,18.31,86823.41415625764,6.8715,6.8753,6.8491,6.8603,86823.4142
2010-03-19 10:35:00,18.31,18.37,18.31,18.37,84864.07053637032,6.8603,6.8828,6.8603,6.8828,84864.0705
2010-03-19 10:40:00,18.37,18.41,18.35,18.38,49963.26230712711,6.8828,6.8978,6.8753,6.8865,49963.2623
2010-03-19 10:45:00,18.39,18.41,18.38,18.39,54616.703404359534,6.8903,6.8978,6.8865,6.8903,54616.7034
2010-03-19 10:50:00,18.39,18.4,18.37,18.39,50453.09821209894,6.8903,6.894,6.8828,6.8903,50453.0982
2010-03-19 10:55:00,18.39,18.39,18.36,18.37,49473.42640215527,6.8903,6.8903,6.879,6.8828,49473.4264
2010-03-19 11:00:00,18.37,18.38,18.32,18.32,50820.47514082782,6.8828,6.8865,6.8641,6.8641,50820.4751
2010-03-19 11:05:00,18.32,18.32,18.29,18.31,62454.07788390889,6.8641,6.8641,6.8528,6.8603,62454.0779
2010-03-19 11:10:00,18.31,18.31,18.22,18.23,92211.60911094784,6.8603,6.8603,6.8266,6.8303,92211.6091
2010-03-19 11:15:00,18.22,18.22,18.18,18.18,173891.74626500122,6.8266,6.8266,6.8116,6.8116,173891.7463
2010-03-19 11:20:00,18.18,18.21,18.18,18.19,97109.96816066618,6.8116,6.8228,6.8116,6.8153,97109.9682
2010-03-19 11:25:00,18.19,18.2,18.16,18.16,90374.72446730344,6.8153,6.8191,6.8041,6.8041,90374.7245
2010-03-19 11:30:00,18.17,18.18,18.15,18.16,63556.20867009551,6.8079,6.8116,6.8004,6.8041,63556.2087
2010-03-19 11:35:00,18.15,18.17,18.14,18.17,76414.40117560617,6.8004,6.8079,6.7966,6.8079,76414.4012
2010-03-19 11:40:00,18.18,18.2,18.17,18.2,77394.07298554984,6.8116,6.8191,6.8079,6.8191,77394.073
2010-03-19 11:45:00,18.2,18.23,18.19,18.22,62454.07788390889,6.8191,6.8303,6.8153,6.8266,62454.0779
2010-03-19 11:50:00,18.23,18.28,18.23,18.28,54494.24442811657,6.8303,6.8491,6.8303,6.8491,54494.2444
2010-03-19 11:55:00,18.28,18.28,18.24,18.24,56453.58804800391,6.8491,6.8491,6.8341,6.8341,56453.588
2010-03-19 12:00:00,18.24,18.28,18.24,18.28,39554.24932647563,6.8341,6.8491,6.8341,6.8491,39554.2493
2010-03-19 12:05:00,18.28,18.31,18.28,18.29,43962.77247122214,6.8491,6.8603,6.8491,6.8528,43962.7725
2010-03-19 12:10:00,18.29,18.29,18.26,18.27,38207.20058780308,6.8528,6.8528,6.8416,6.8453,38207.2006
2010-03-19 12:15:00,18.27,18.28,18.25,18.26,48493.7545922116,6.8453,6.8491,6.8378,6.8416,48493.7546
2010-03-19 12:20:00,18.25,18.28,18.25,18.28,32574.087680626988,6.8378,6.8491,6.8378,6.8491,32574.0877
2010-03-19 12:25:00,18.28,18.29,18.27,18.28,40044.08523144746,6.8491,6.8528,6.8453,6.8491,40044.0852
2010-03-19 12:30:00,18.28,18.28,18.27,18.28,29267.695322067106,6.8491,6.8491,6.8453,6.8491,29267.6953
2010-03-19 12:35:00,18.28,18.29,18.27,18.28,24981.63115356356,6.8491,6.8528,6.8453,6.8491,24981.6312
2010-03-19 12:40:00,18.28,18.31,18.28,18.31,36002.93901542983,6.8491,6.8603,6.8491,6.8603,36002.939
2010-03-19 12:45:00,18.31,18.32,18.27,18.28,32451.628704384028,6.8603,6.8641,6.8453,6.8491,32451.6287
2010-03-19 12:50:00,18.27,18.28,18.25,18.27,62086.70095518001,6.8453,6.8491,6.8378,6.8453,62086.701
2010-03-19 12:55:00,18.26,18.27,18.24,18.26,88170.4628949302,6.8416,6.8453,6.8341,6.8416,88170.4629
2010-03-19 13:00:00,18.26,18.28,18.26,18.28,10164.095028165564,6.8416,6.8491,6.8416,6.8491,10164.095
2010-03-19 13:05:00,18.28,18.32,18.28,18.32,12245.89762429586,6.8491,6.8641,6.8491,6.8641,12245.8976
2010-03-19 13:10:00,18.32,18.34,18.32,18.34,33798.67744305657,6.8641,6.8715,6.8641,6.8715,33798.6774
2010-03-19 13:15:00,18.34,18.34,18.33,18.34,14082.78226794024,6.8715,6.8715,6.8678,6.8715,14082.7823
2010-03-19 13:20:00,18.34,18.34,18.3,18.31,23022.28753367621,6.8715,6.8715,6.8566,6.8603,23022.2875
2010-03-19 13:25:00,18.31,18.34,18.31,18.31,74332.59857947587,6.8603,6.8715,6.8603,6.8603,74332.5986
2010-03-19 13:30:00,18.32,18.32,18.3,18.3,22409.992652461424,6.8641,6.8641,6.8566,6.8566,22409.9927
2010-03-19 13:35:00,18.31,18.31,18.28,18.29,54126.8674993877,6.8603,6.8603,6.8491,6.8528,54126.8675
2010-03-19 13:40:00,18.29,18.3,18.28,18.3,36492.77492040167,6.8528,6.8566,6.8491,6.8566,36492.7749
2010-03-19 13:45:00,18.3,18.32,18.29,18.31,36982.6108253735,6.8566,6.8641,6.8528,6.8603,36982.6108
2010-03-19 13:50:00,18.32,18.32,18.29,18.31,43350.477590007344,6.8641,6.8641,6.8528,6.8603,43350.4776
2010-03-19 13:55:00,18.31,18.32,18.3,18.32,50942.93411707078,6.8603,6.8641,6.8566,6.8641,50942.9341
2010-03-19 14:00:00,18.31,18.33,18.31,18.33,37839.82365907421,6.8603,6.8678,6.8603,6.8678,37839.8237
2010-03-19 14:05:00,18.33,18.35,18.32,18.35,12000.979671809942,6.8678,6.8753,6.8641,6.8753,12000.9797
2010-03-19 14:10:00,18.35,18.36,18.33,18.34,42738.18270879255,6.8753,6.879,6.8678,6.8715,42738.1827
2010-03-19 14:15:00,18.34,18.36,18.33,18.36,38084.74161156012,6.8715,6.879,6.8678,6.879,38084.7416
2010-03-19 14:20:00,18.36,18.37,18.35,18.37,35513.103110458,6.879,6.8828,6.8753,6.8828,35513.1031
2010-03-19 14:25:00,18.37,18.37,18.36,18.37,55228.99828557433,6.8828,6.8828,6.879,6.8828,55228.9983
2010-03-19 14:30:00,18.37,18.37,18.34,18.35,34410.972324271366,6.8828,6.8828,6.8715,6.8753,34410.9723
2010-03-19 14:35:00,18.35,18.36,18.35,18.36,30002.449179524858,6.8753,6.879,6.8753,6.879,30002.4492
2010-03-19 14:40:00,18.35,18.37,18.34,18.36,51922.60592701445,6.8753,6.8828,6.8715,6.879,51922.6059
2010-03-19 14:45:00,18.36,18.37,18.36,18.37,16042.125887827577,6.879,6.8828,6.879,6.8828,16042.1259
2010-03-19 14:50:00,18.37,18.37,18.36,18.36,26083.76193975018,6.8828,6.8828,6.879,6.879,26083.7619
2010-03-19 14:55:00,18.37,18.37,18.36,18.36,42003.4288513348,6.8828,6.8828,6.879,6.879,42003.4289
2010-03-19 15:00:00,18.36,18.37,18.35,18.36,29512.613274553023,6.879,6.8828,6.8753,6.879,29512.6133
2010-03-19 15:05:00,18.35,18.37,18.35,18.37,56820.9649767328,6.8753,6.8828,6.8753,6.8828,56820.965
2010-03-19 15:10:00,18.37,18.37,18.36,18.36,24491.79524859172,6.8828,6.8828,6.879,6.879,24491.7952
2010-03-19 15:15:00,18.37,18.37,18.36,18.36,30492.28508449669,6.8828,6.8828,6.879,6.879,30492.2851
2010-03-19 15:20:00,18.37,18.37,18.34,18.34,48861.13152094048,6.8828,6.8828,6.8715,6.8715,48861.1315
2010-03-19 15:25:00,18.34,18.35,18.33,18.34,38329.65956404605,6.8715,6.8753,6.8678,6.8715,38329.6596
2010-03-19 15:30:00,18.33,18.34,18.28,18.28,88782.75777614498,6.8678,6.8715,6.8491,6.8491,88782.7578
2010-03-19 15:35:00,18.28,18.3,18.27,18.29,129928.97379377908,6.8491,6.8566,6.8453,6.8528,129928.9738
2010-03-19 15:40:00,18.29,18.33,18.29,18.32,145603.72275287777,6.8528,6.8678,6.8528,6.8641,145603.7228
2010-03-19 15:45:00,18.33,18.37,18.32,18.37,251040.90129806512,6.8678,6.8828,6.8641,6.8828,251040.9013
2010-03-19 15:50:00,18.37,18.39,18.37,18.39,142174.87141807494,6.8828,6.8903,6.8828,6.8903,142174.8714
2010-03-19 15:55:00,18.38,18.4,18.38,18.39,435219.20156747487,6.8865,6.894,6.8865,6.8903,435219.2016
2010-03-22 09:30:00,18.19,18.27,18.06,18.06,120867.00955180012,6.8153,6.8453,6.7666,6.7666,120867.0096
2010-03-22 09:35:00,18.06,18.07,17.98,17.98,131643.3994611805,6.7666,6.7704,6.7367,6.7367,131643.3995
2010-03-22 09:40:00,17.98,18.02,17.97,18.01,154175.85108988488,6.7367,6.7517,6.7329,6.7479,154175.8511
2010-03-22 09:45:00,18.01,18.06,18.01,18.03,79720.79353416605,6.7479,6.7666,6.7479,6.7554,79720.7935
2010-03-22 09:50:00,18.04,18.04,18.01,18.02,88782.75777614498,6.7591,6.7591,6.7479,6.7517,88782.7578
2010-03-22 09:55:00,18.01,18.06,18.01,18.04,81067.84227283859,6.7479,6.7666,6.7479,6.7591,81067.8423
2010-03-22 10:00:00,18.04,18.08,18.03,18.08,146460.93558657847,6.7591,6.7741,6.7554,6.7741,146460.9356
2010-03-22 10:05:00,18.08,18.09,18.06,18.08,76414.40117560617,6.7741,6.7779,6.7666,6.7741,76414.4012
2010-03-22 10:10:00,18.08,18.13,18.07,18.13,59759.9804065638,6.7741,6.7929,6.7704,6.7929,59759.9804
2010-03-22 10:15:00,18.13,18.18,18.12,18.14,75924.56527063434,6.7929,6.8116,6.7891,6.7966,75924.5653
2010-03-22 10:20:00,18.14,18.18,18.13,18.15,123561.10702914523,6.7966,6.8116,6.7929,6.8004,123561.107
2010-03-22 10:25:00,18.16,18.21,18.15,18.19,141440.1175606172,6.8041,6.8228,6.8004,6.8153,141440.1176
2010-03-22 10:30:00,18.19,18.21,18.15,18.16,117315.69924075434,6.8153,6.8228,6.8004,6.8041,117315.6992
2010-03-22 10:35:00,18.16,18.18,18.15,18.18,50453.09821209894,6.8041,6.8116,6.8004,6.8116,50453.0982
2010-03-22 10:40:00,18.17,18.19,18.14,18.15,78006.36786676463,6.8079,6.8153,6.7966,6.8004,78006.3679
2010-03-22 10:45:00,18.14,18.18,18.14,18.17,80210.62943913788,6.7966,6.8116,6.7966,6.8079,80210.6294
2010-03-22 10:50:00,18.17,18.22,18.17,18.22,98946.85280431056,6.8079,6.8266,6.8079,6.8266,98946.8528
2010-03-22 10:55:00,18.22,18.26,18.21,18.25,43962.77247122214,6.8266,6.8416,6.8228,6.8378,43962.7725
2010-03-22 11:00:00,18.26,18.29,18.25,18.29,79108.49865295125,6.8416,6.8528,6.8378,6.8528,79108.4987
2010-03-22 11:05:00,18.29,18.33,18.28,18.32,81190.30124908155,6.8528,6.8678,6.8491,6.8641,81190.3012
2010-03-22 11:10:00,18.32,18.35,18.29,18.29,74210.1396032329,6.8641,6.8753,6.8528,6.8528,74210.1396
2010-03-22 11:15:00,18.29,18.3,18.29,18.3,35635.56208670095,6.8528,6.8566,6.8528,6.8566,35635.5621
2010-03-22 11:20:00,18.3,18.3,18.28,18.28,41268.67499387705,6.8566,6.8566,6.8491,6.8491,41268.675
2010-03-22 11:25:00,18.28,18.32,18.27,18.31,60739.65221650746,6.8491,6.8641,6.8453,6.8603,60739.6522
2010-03-22 11:30:00,18.31,18.31,18.24,18.24,58657.84962037717,6.8603,6.8603,6.8341,6.8341,58657.8496
2010-03-22 11:35:00,18.25,18.25,18.23,18.23,71271.1241734019,6.8378,6.8378,6.8303,6.8303,71271.1242
2010-03-22 11:40:00,18.23,18.26,18.23,18.26,44330.14939995101,6.8303,6.8416,6.8303,6.8416,44330.1494
2010-03-22 11:45:00,18.26,18.3,18.25,18.29,48248.83663972569,6.8416,6.8566,6.8378,6.8528,48248.8366
2010-03-22 11:50:00,18.29,18.32,18.28,18.32,53024.73671320108,6.8528,6.8641,6.8491,6.8641,53024.7367
2010-03-22 11:55:00,18.32,18.32,18.3,18.32,69434.23952975753,6.8641,6.8641,6.8566,6.8641,69434.2395
2010-03-22 12:00:00,18.32,18.32,18.28,18.28,59759.9804065638,6.8641,6.8641,6.8491,6.8491,59759.9804
2010-03-22 12:05:00,18.29,18.32,18.29,18.32,57188.34190546167,6.8528,6.8641,6.8528,6.8641,57188.3419
2010-03-22 12:10:00,18.32,18.37,18.32,18.32,66740.14205241244,6.8641,6.8828,6.8641,6.8641,66740.1421
2010-03-22 12:15:00,18.32,18.33,18.28,18.3,46167.03404359539,6.8641,6.8678,6.8491,6.8566,46167.034
2010-03-22 12:20:00,18.3,18.31,18.29,18.31,38941.95444526083,6.8566,6.8603,6.8528,6.8603,38941.9544
2010-03-22 12:25:00,18.31,18.34,18.3,18.33,81312.76022532451,6.8603,6.8715,6.8566,6.8678,81312.7602
2010-03-22 12:30:00,18.34,18.37,18.34,18.37,59882.43938280676,6.8715,6.8828,6.8715,6.8828,59882.4394
2010-03-22 12:35:00,18.37,18.39,18.36,18.37,81925.05510653931,6.8828,6.8903,6.879,6.8828,81925.0551
2010-03-22 12:40:00,18.38,18.38,18.36,18.37,40166.54420769042,6.8865,6.8865,6.879,6.8828,40166.5442
2010-03-22 12:45:00,18.37,18.38,18.37,18.38,36492.77492040167,6.8828,6.8865,6.8828,6.8865,36492.7749
2010-03-22 12:50:00,18.39,18.4,18.38,18.4,49840.80333088415,6.8903,6.894,6.8865,6.894,49840.8033
2010-03-22 12:55:00,18.4,18.42,18.39,18.41,50575.5571883419,6.894,6.9015,6.8903,6.8978,50575.5572
2010-03-22 13:00:00,18.41,18.48,18.41,18.47,88048.00391868723,6.8978,6.924,6.8978,6.9203,88048.0039
2010-03-22 13:05:00,18.48,18.48,18.46,18.46,63188.83174136664,6.924,6.924,6.9165,6.9165,63188.8317
2010-03-22 13:10:00,18.46,18.46,18.45,18.46,80333.08841538084,6.9165,6.9165,6.9128,6.9165,80333.0884
2010-03-22 13:15:00,18.46,18.47,18.44,18.44,77149.15503306391,6.9165,6.9203,6.909,6.909,77149.155
2010-03-22 13:20:00,18.45,18.45,18.41,18.42,32819.0056331129,6.9128,6.9128,6.8978,6.9015,32819.0056
2010-03-22 13:25:00,18.42,18.42,18.4,18.41,36737.69287288758,6.9015,6.9015,6.894,6.8978,36737.6929
2010-03-22 13:30:00,18.41,18.41,18.39,18.39,67597.35488611314,6.8978,6.8978,6.8903,6.8903,67597.3549
2010-03-22 13:35:00,18.4,18.4,18.38,18.4,32451.628704384028,6.894,6.894,6.8865,6.894,32451.6287
2010-03-22 13:40:00,18.4,18.41,18.39,18.41,46411.95199608131,6.894,6.8978,6.8903,6.8978,46411.952
2010-03-22 13:45:00,18.41,18.41,18.39,18.39,45922.11609110948,6.8978,6.8978,6.8903,6.8903,45922.1161
2010-03-22 13:50:00,18.4,18.44,18.39,18.44,37962.28263531717,6.894,6.909,6.8903,6.909,37962.2826
2010-03-22 13:55:00,18.44,18.44,18.4,18.4,62698.9958363948,6.909,6.909,6.894,6.894,62698.9958
2010-03-22 14:00:00,18.41,18.41,18.37,18.39,41268.67499387705,6.8978,6.8978,6.8828,6.8903,41268.675
2010-03-22 14:05:00,18.38,18.4,18.38,18.38,37349.98775410237,6.8865,6.894,6.8865,6.8865,37349.9878
2010-03-22 14:10:00,18.39,18.39,18.37,18.39,43472.936566250304,6.8903,6.8903,6.8828,6.8903,43472.9366
2010-03-22 14:15:00,18.38,18.41,18.38,18.4,54249.32647563066,6.8865,6.8978,6.8865,6.894,54249.3265
2010-03-22 14:20:00,18.39,18.41,18.39,18.39,60739.65221650746,6.8903,6.8978,6.8903,6.8903,60739.6522
2010-03-22 14:25:00,18.39,18.4,18.37,18.37,105314.7195689444,6.8903,6.894,6.8828,6.8828,105314.7196
2010-03-22 14:30:00,18.37,18.39,18.37,18.38,42615.7237325496,6.8828,6.8903,6.8828,6.8865,42615.7237
2010-03-22 14:35:00,18.39,18.43,18.38,18.42,81557.67817781043,6.8903,6.9053,6.8865,6.9015,81557.6782
2010-03-22 14:40:00,18.42,18.43,18.41,18.43,29757.53122703894,6.9015,6.9053,6.8978,6.9053,29757.5312
2010-03-22 14:45:00,18.43,18.45,18.42,18.44,65638.0112662258,6.9053,6.9128,6.9015,6.909,65638.0113
2010-03-22 14:50:00,18.45,18.46,18.44,18.44,88660.29879990203,6.9128,6.9165,6.909,6.909,88660.2988
2010-03-22 14:55:00,18.45,18.46,18.43,18.44,101028.65540044084,6.9128,6.9165,6.9053,6.909,101028.6554
2010-03-22 15:00:00,18.44,18.45,18.42,18.43,93436.1988733774,6.909,6.9128,6.9015,6.9053,93436.1989
2010-03-22 15:05:00,18.43,18.43,18.41,18.41,71148.66519715895,6.9053,6.9053,6.8978,6.8978,71148.6652
2010-03-22 15:10:00,18.41,18.44,18.41,18.44,62086.70095518001,6.8978,6.909,6.8978,6.909,62086.701
2010-03-22 15:15:00,18.44,18.45,18.43,18.44,74577.51653196178,6.909,6.9128,6.9053,6.909,74577.5165
2010-03-22 15:20:00,18.45,18.45,18.44,18.44,97722.26304188096,6.9128,6.9128,6.909,6.909,97722.263
2010-03-22 15:25:00,18.45,18.45,18.42,18.42,134092.57898603968,6.9128,6.9128,6.9015,6.9015,134092.579
2010-03-22 15:30:00,18.43,18.43,18.41,18.41,102253.24516287044,6.9053,6.9053,6.8978,6.8978,102253.2452
2010-03-22 15:35:00,18.41,18.41,18.4,18.41,120009.79671809945,6.8978,6.8978,6.894,6.8978,120009.7967
2010-03-22 15:40:00,18.4,18.41,18.4,18.4,94783.24761204996,6.894,6.8978,6.894,6.894,94783.2476
2010-03-22 15:45:00,18.4,18.41,18.38,18.38,243693.3627234876,6.894,6.8978,6.8865,6.8865,243693.3627
2010-03-22 15:50:00,18.39,18.4,18.38,18.4,211241.7340191036,6.8903,6.894,6.8865,6.894,211241.734
2010-03-22 15:55:00,18.39,18.4,18.38,18.38,282145.4812637766,6.8903,6.894,6.8865,6.8865,282145.4813
2010-03-23 09:30:00,18.32,18.4,18.31,18.33,76781.77810433504,6.8641,6.894,6.8603,6.8678,76781.7781
2010-03-23 09:35:00,18.33,18.36,18.3,18.31,72985.54984080333,6.8678,6.879,6.8566,6.8603,72985.5498
2010-03-23 09:40:00,18.31,18.31,18.28,18.29,98457.01689933872,6.8603,6.8603,6.8491,6.8528,98457.0169
2010-03-23 09:45:00,18.3,18.31,18.28,18.3,101518.49130541268,6.8566,6.8603,6.8491,6.8566,101518.4913
2010-03-23 09:50:00,18.31,18.32,18.28,18.3,116458.48640705364,6.8603,6.8641,6.8491,6.8566,116458.4864
2010-03-23 09:55:00,18.3,18.4,18.29,18.4,44085.2314474651,6.8566,6.894,6.8528,6.894,44085.2314
2010-03-23 10:00:00,18.4,18.45,18.39,18.41,101885.86823414156,6.894,6.9128,6.8903,6.8978,101885.8682
2010-03-23 10:05:00,18.41,18.46,18.39,18.43,114988.97869213812,6.8978,6.9165,6.8903,6.9053,114988.9787
2010-03-23 10:10:00,18.44,18.48,18.42,18.46,79843.252510409,6.909,6.924,6.9015,6.9165,79843.2525
2010-03-23 10:15:00,18.46,18.51,18.46,18.5,86578.49620377173,6.9165,6.9352,6.9165,6.9315,86578.4962
2010-03-23 10:20:00,18.5,18.55,18.49,18.54,100783.73744795492,6.9315,6.9502,6.9278,6.9465,100783.7374
2010-03-23 10:25:00,18.54,18.57,18.5,18.52,81312.76022532451,6.9465,6.9577,6.9315,6.939,81312.7602
2010-03-23 10:30:00,18.52,18.54,18.5,18.52,55596.3752143032,6.939,6.9465,6.9315,6.939,55596.3752
2010-03-23 10:35:00,18.52,18.54,18.51,18.53,136786.67646338476,6.939,6.9465,6.9352,6.9427,136786.6765
2010-03-23 10:40:00,18.53,18.54,18.5,18.51,87068.33210874356,6.9427,6.9465,6.9315,6.9352,87068.3321
2010-03-23 10:45:00,18.51,18.54,18.5,18.5,90374.72446730344,6.9352,6.9465,6.9315,6.9315,90374.7245
2010-03-23 10:50:00,18.5,18.54,18.5,18.53,50575.5571883419,6.9315,6.9465,6.9315,6.9427,50575.5572
2010-03-23 10:55:00,18.53,18.53,18.45,18.46,63311.2907176096,6.9427,6.9427,6.9128,6.9165,63311.2907
2010-03-23 11:00:00,18.46,18.46,18.39,18.4,132255.6943423953,6.9165,6.9165,6.8903,6.894,132255.6943
2010-03-23 11:05:00,18.4,18.46,18.4,18.46,120622.09159931424,6.894,6.9165,6.894,6.9165,120622.0916
2010-03-23 11:10:00,18.46,18.5,18.44,18.5,125030.61474406072,6.9165,6.9315,6.909,6.9315,125030.6147
2010-03-23 11:15:00,18.5,18.51,18.49,18.51,44697.52632867989,6.9315,6.9352,6.9278,6.9352,44697.5263
2010-03-23 11:20:00,18.51,18.54,18.5,18.51,150502.0818025961,6.9352,6.9465,6.9315,6.9352,150502.0818
2010-03-23 11:25:00,18.51,18.51,18.49,18.51,79230.95762919422,6.9352,6.9352,6.9278,6.9352,79230.9576
2010-03-23 11:30:00,18.51,18.52,18.5,18.5,34900.8082292432,6.9352,6.939,6.9315,6.9315,34900.8082
2010-03-23 11:35:00,18.5,18.53,18.5,18.52,81557.67817781043,6.9315,6.9427,6.9315,6.939,81557.6782
2010-03-23 11:40:00,18.52,18.55,18.5,18.51,95028.16556453588,6.939,6.9502,6.9315,6.9352,95028.1656
2010-03-23 11:45:00,18.51,18.56,18.5,18.54,75802.10629439137,6.9352,6.954,6.9315,6.9465,75802.1063
2010-03-23 11:50:00,18.54,18.54,18.54,18.54,30124.90815576781,6.9465,6.9465,6.9465,6.9465,30124.9082
2010-03-23 11:55:00,18.54,18.56,18.54,18.55,70903.74724467302,6.9465,6.954,6.9465,6.9502,70903.7472
2010-03-23 12:00:00,18.55,18.56,18.54,18.54,48983.59049718344,6.9502,6.954,6.9465,6.9465,48983.5905
2010-03-23 12:05:00,18.54,18.56,18.52,18.55,136909.13543962772,6.9465,6.954,6.939,6.9502,136909.1354
2010-03-23 12:10:00,18.55,18.59,18.54,18.56,82782.26794024001,6.9502,6.9652,6.9465,6.954,82782.2679
2010-03-23 12:15:00,18.56,18.58,18.52,18.54,54371.78545187362,6.954,6.9615,6.939,6.9465,54371.7855
2010-03-23 12:20:00,18.54,18.54,18.53,18.54,93803.5758021063,6.9465,6.9465,6.9427,6.9465,93803.5758
2010-03-23 12:25:00,18.54,18.58,18.54,18.58,48126.37766348273,6.9465,6.9615,6.9465,6.9615,48126.3777
2010-03-23 12:30:00,18.58,18.59,18.55,18.55,51187.85206955669,6.9615,6.9652,6.9502,6.9502,51187.8521
2010-03-23 12:35:00,18.56,18.57,18.53,18.54,61841.783002694094,6.954,6.9577,6.9427,6.9465,61841.783
2010-03-23 12:40:00,18.54,18.57,18.54,18.57,32451.628704384028,6.9465,6.9577,6.9465,6.9577,32451.6287
2010-03-23 12:45:00,18.57,18.57,18.54,18.54,48983.59049718344,6.9577,6.9577,6.9465,6.9465,48983.5905
2010-03-23 12:50:00,18.54,18.57,18.54,18.56,61841.783002694094,6.9465,6.9577,6.9465,6.954,61841.783
2010-03-23 12:55:00,18.56,18.59,18.55,18.59,78863.58070046533,6.954,6.9652,6.9502,6.9652,78863.5807
2010-03-23 13:00:00,18.59,18.6,18.58,18.6,35145.726181729115,6.9652,6.969,6.9615,6.969,35145.7262
2010-03-23 13:05:00,18.6,18.61,18.59,18.61,44942.44428116581,6.969,6.9727,6.9652,6.9727,44942.4443
2010-03-23 13:10:00,18.61,18.62,18.58,18.6,107396.5221650747,6.9727,6.9765,6.9615,6.969,107396.5222
2010-03-23 13:15:00,18.6,18.62,18.59,18.61,49350.96742591231,6.969,6.9765,6.9652,6.9727,49350.9674
2010-03-23 13:20:00,18.61,18.62,18.59,18.62,38574.57751653196,6.9727,6.9765,6.9652,6.9765,38574.5775
2010-03-23 13:25:00,18.62,18.64,18.61,18.64,48126.37766348273,6.9765,6.984,6.9727,6.984,48126.3777
2010-03-23 13:30:00,18.64,18.64,18.63,18.64,21430.320842517754,6.984,6.984,6.9802,6.984,21430.3208
2010-03-23 13:35:00,18.64,18.64,18.63,18.64,42860.64168503551,6.984,6.984,6.9802,6.984,42860.6417
2010-03-23 13:40:00,18.64,18.65,18.58,18.58,106294.39137888806,6.984,6.9877,6.9615,6.9615,106294.3914
2010-03-23 13:45:00,18.59,18.59,18.56,18.57,65638.0112662258,6.9652,6.9652,6.954,6.9577,65638.0113
2010-03-23 13:50:00,18.57,18.59,18.56,18.59,29145.236345824145,6.9577,6.9652,6.954,6.9652,29145.2363
2010-03-23 13:55:00,18.59,18.59,18.56,18.56,144868.96889542002,6.9652,6.9652,6.954,6.954,144868.9689
2010-03-23 14:00:00,18.56,18.57,18.55,18.57,30247.36713201077,6.954,6.9577,6.9502,6.9577,30247.3671
2010-03-23 14:05:00,18.57,18.59,18.56,18.58,39431.790350232666,6.9577,6.9652,6.954,6.9615,39431.7904
2010-03-23 14:10:00,18.59,18.62,18.59,18.62,27308.351702179767,6.9652,6.9765,6.9652,6.9765,27308.3517
2010-03-23 14:15:00,18.62,18.63,18.61,18.62,118295.371050698,6.9765,6.9802,6.9727,6.9765,118295.3711
2010-03-23 14:20:00,18.62,18.62,18.59,18.6,58902.767572863086,6.9765,6.9765,6.9652,6.969,58902.7676
2010-03-23 14:25:00,18.6,18.62,18.59,18.62,23757.041391133967,6.969,6.9765,6.9652,6.9765,23757.0414
2010-03-23 14:30:00,18.62,18.62,18.59,18.59,41146.21601763409,6.9765,6.9765,6.9652,6.9652,41146.216
2010-03-23 14:35:00,18.59,18.59,18.58,18.59,46411.95199608131,6.9652,6.9652,6.9615,6.9652,46411.952
2010-03-23 14:40:00,18.59,18.59,18.58,18.59,52534.90080822924,6.9652,6.9652,6.9615,6.9652,52534.9008
2010-03-23 14:45:00,18.59,18.59,18.58,18.59,36615.23389664462,6.9652,6.9652,6.9615,6.9652,36615.2339
2010-03-23 14:50:00,18.59,18.59,18.58,18.58,32451.628704384028,6.9652,6.9652,6.9615,6.9615,32451.6287
2010-03-23 14:55:00,18.59,18.59,18.58,18.59,78251.28581925055,6.9652,6.9652,6.9615,6.9652,78251.2858
2010-03-23 15:00:00,18.59,18.59,18.58,18.59,42125.88782757776,6.9652,6.9652,6.9615,6.9652,42125.8878
2010-03-23 15:05:00,18.59,18.64,18.59,18.64,76781.77810433504,6.9652,6.984,6.9652,6.984,76781.7781
2010-03-23 15:10:00,18.64,18.66,18.63,18.65,113029.6350722508,6.984,6.9914,6.9802,6.9877,113029.6351
2010-03-23 15:15:00,18.66,18.68,18.64,18.67,106661.76830761692,6.9914,6.9989,6.984,6.9952,106661.7683
2010-03-23 15:20:00,18.67,18.68,18.66,18.68,106539.30933137398,6.9952,6.9989,6.9914,6.9989,106539.3093
2010-03-23 15:25:00,18.68,18.68,18.67,18.67,93191.2809208915,6.9989,6.9989,6.9952,6.9952,93191.2809
2010-03-23 15:30:00,18.68,18.68,18.66,18.67,62698.9958363948,6.9989,6.9989,6.9914,6.9952,62698.9958
2010-03-23 15:35:00,18.67,18.67,18.65,18.66,211976.48787656127,6.9952,6.9952,6.9877,6.9914,211976.4879
2010-03-23 15:40:00,18.66,18.66,18.65,18.66,105437.17854518736,6.9914,6.9914,6.9877,6.9914,105437.1785
2010-03-23 15:45:00,18.66,18.66,18.65,18.66,68577.02669605681,6.9914,6.9914,6.9877,6.9914,68577.0267
2010-03-23 15:50:00,18.66,18.66,18.63,18.64,99559.14768552534,6.9914,6.9914,6.9802,6.984,99559.1477
2010-03-23 15:55:00,18.63,18.65,18.63,18.65,288390.8890521675,6.9802,6.9877,6.9802,6.9877,288390.8891
2010-03-24 09:30:00,18.51,18.57,18.49,18.5,43962.77247122214,6.9352,6.9577,6.9278,6.9315,43962.7725
2010-03-24 09:35:00,18.5,18.54,18.43,18.45,57923.095762919416,6.9315,6.9465,6.9053,6.9128,57923.0958
2010-03-24 09:40:00,18.46,18.51,18.45,18.51,46901.78790105315,6.9165,6.9352,6.9128,6.9352,46901.7879
2010-03-24 09:45:00,18.52,18.55,18.52,18.55,75679.64731814842,6.939,6.9502,6.939,6.9502,75679.6473
2010-03-24 09:50:00,18.55,18.58,18.52,18.55,58780.308596620125,6.9502,6.9615,6.939,6.9502,58780.3086
2010-03-24 09:55:00,18.55,18.57,18.53,18.56,44575.06735243693,6.9502,6.9577,6.9427,6.954,44575.0674
2010-03-24 10:00:00,18.56,18.56,18.5,18.55,67964.73181484202,6.954,6.954,6.9315,6.9502,67964.7318
2010-03-24 10:05:00,18.56,18.64,18.56,18.63,200587.80308596612,6.954,6.984,6.954,6.9802,200587.8031
2010-03-24 10:10:00,18.63,18.67,18.63,18.65,56943.42395297575,6.9802,6.9952,6.9802,6.9877,56943.424
2010-03-24 10:15:00,18.66,18.68,18.65,18.68,76904.237080578,6.9914,6.9989,6.9877,6.9989,76904.2371
2010-03-24 10:20:00,18.67,18.7,18.67,18.69,84741.61156012735,6.9952,7.0064,6.9952,7.0027,84741.6116
2010-03-24 10:25:00,18.69,18.69,18.67,18.67,78128.82684300758,7.0027,7.0027,6.9952,6.9952,78128.8268
2010-03-24 10:30:00,18.67,18.68,18.61,18.68,111560.12735733528,6.9952,6.9989,6.9727,6.9989,111560.1274
2010-03-24 10:35:00,18.69,18.75,18.69,18.72,191403.37986774428,7.0027,7.0252,7.0027,7.0139,191403.3799
2010-03-24 10:40:00,18.73,18.73,18.72,18.72,72863.09086456036,7.0177,7.0177,7.0139,7.0139,72863.0909
2010-03-24 10:45:00,18.72,18.76,18.72,18.76,45677.19813862356,7.0139,7.0289,7.0139,7.0289,45677.1981
2010-03-24 10:50:00,18.76,18.76,18.73,18.74,70046.53441097232,7.0289,7.0289,7.0177,7.0214,70046.5344
2010-03-24 10:55:00,18.74,18.75,18.73,18.73,96987.5091844232,7.0214,7.0252,7.0177,7.0177,96987.5092
2010-03-24 11:00:00,18.73,18.74,18.69,18.69,48248.83663972569,7.0177,7.0214,7.0027,7.0027,48248.8366
2010-03-24 11:05:00,18.69,18.7,18.66,18.66,84129.31667891255,7.0027,7.0064,6.9914,6.9914,84129.3167
2010-03-24 11:10:00,18.65,18.68,18.62,18.63,80700.46534410972,6.9877,6.9989,6.9765,6.9802,80700.4653
2010-03-24 11:15:00,18.62,18.62,18.57,18.59,108866.0298799902,6.9765,6.9765,6.9577,6.9652,108866.0299
2010-03-24 11:20:00,18.59,18.61,18.57,18.6,91966.69115846192,6.9652,6.9727,6.9577,6.969,91966.6912
2010-03-24 11:25:00,18.6,18.65,18.59,18.64,136541.75851089883,6.969,6.9877,6.9652,6.984,136541.7585
2010-03-24 11:30:00,18.64,18.64,18.63,18.64,43840.31349497918,6.984,6.984,6.9802,6.984,43840.3135
2010-03-24 11:35:00,18.64,18.67,18.64,18.66,68699.48567229978,6.984,6.9952,6.984,6.9914,68699.4857
2010-03-24 11:40:00,18.66,18.66,18.61,18.62,66250.3061474406,6.9914,6.9914,6.9727,6.9765,66250.3061
2010-03-24 11:45:00,18.62,18.63,18.59,18.63,39799.16727896155,6.9765,6.9802,6.9652,6.9802,39799.1673
2010-03-24 11:50:00,18.63,18.66,18.63,18.66,36492.77492040167,6.9802,6.9914,6.9802,6.9914,36492.7749
2010-03-24 11:55:00,18.66,18.67,18.65,18.67,28532.94146460936,6.9914,6.9952,6.9877,6.9952,28532.9415
2010-03-24 12:00:00,18.67,18.67,18.66,18.67,12613.274553024736,6.9952,6.9952,6.9914,6.9952,12613.2746
2010-03-24 12:05:00,18.67,18.69,18.66,18.66,106049.47342640215,6.9952,7.0027,6.9914,6.9914,106049.4734
2010-03-24 12:10:00,18.66,18.67,18.63,18.63,73230.46779328924,6.9914,6.9952,6.9802,6.9802,73230.4678
2010-03-24 12:15:00,18.63,18.64,18.63,18.63,62086.70095518001,6.9802,6.984,6.9802,6.9802,62086.701
2010-03-24 12:20:00,18.63,18.66,18.63,18.66,38697.03649277492,6.9802,6.9914,6.9802,6.9914,38697.0365
2010-03-24 12:25:00,18.65,18.68,18.65,18.67,33186.38256184178,6.9877,6.9989,6.9877,6.9952,33186.3826
2010-03-24 12:30:00,18.68,18.68,18.67,18.68,33431.3005143277,6.9989,6.9989,6.9952,6.9989,33431.3005
2010-03-24 12:35:00,18.68,18.69,18.68,18.68,52412.44183198628,6.9989,7.0027,6.9989,6.9989,52412.4418
2010-03-24 12:40:00,18.68,18.7,18.68,18.69,93926.03477834925,6.9989,7.0064,6.9989,7.0027,93926.0348
2010-03-24 12:45:00,18.69,18.72,18.68,18.7,79720.79353416605,7.0027,7.0139,6.9989,7.0064,79720.7935
2010-03-24 12:50:00,18.7,18.7,18.69,18.7,12613.274553024736,7.0064,7.0064,7.0027,7.0064,12613.2746
2010-03-24 12:55:00,18.7,18.7,18.69,18.7,23634.58241489101,7.0064,7.0064,7.0027,7.0064,23634.5824
2010-03-24 13:00:00,18.7,18.7,18.61,18.62,153073.72030369824,7.0064,7.0064,6.9727,6.9765,153073.7203
2010-03-24 13:05:00,18.6,18.63,18.6,18.61,48371.29561596864,6.969,6.9802,6.969,6.9727,48371.2956
2010-03-24 13:10:00,18.62,18.64,18.61,18.63,55596.3752143032,6.9765,6.984,6.9727,6.9802,55596.3752
2010-03-24 13:15:00,18.63,18.64,18.59,18.59,80578.00636786676,6.9802,6.984,6.9652,6.9652,80578.0064
2010-03-24 13:20:00,18.59,18.62,18.59,18.61,40656.38011266226,6.9652,6.9765,6.9652,6.9727,40656.3801
2010-03-24 13:25:00,18.62,18.62,18.6,18.62,37105.06980161645,6.9765,6.9765,6.969,6.9765,37105.0698
2010-03-24 13:30:00,18.62,18.63,18.62,18.63,47881.45971099681,6.9765,6.9802,6.9765,6.9802,47881.4597
2010-03-24 13:35:00,18.63,18.66,18.63,18.66,42248.34680382072,6.9802,6.9914,6.9802,6.9914,42248.3468
2010-03-24 13:40:00,18.66,18.66,18.64,18.65,65025.716385011016,6.9914,6.9914,6.984,6.9877,65025.7164
2010-03-24 13:45:00,18.65,18.66,18.6,18.61,100416.36051922606,6.9877,6.9914,6.969,6.9727,100416.3605
2010-03-24 13:50:00,18.6,18.63,18.59,18.61,84741.61156012735,6.969,6.9802,6.9652,6.9727,84741.6116
2010-03-24 13:55:00,18.61,18.63,18.61,18.63,65025.716385011016,6.9727,6.9802,6.9727,6.9802,65025.7164
2010-03-24 14:00:00,18.63,18.63,18.62,18.63,84251.77565515552,6.9802,6.9802,6.9765,6.9802,84251.7757
2010-03-24 14:05:00,18.63,18.64,18.62,18.63,57800.636786676456,6.9802,6.984,6.9765,6.9802,57800.6368
2010-03-24 14:10:00,18.63,18.66,18.63,18.66,44575.06735243693,6.9802,6.9914,6.9802,6.9914,44575.0674
2010-03-24 14:15:00,18.66,18.68,18.65,18.66,71393.58314964487,6.9914,6.9989,6.9877,6.9914,71393.5831
2010-03-24 14:20:00,18.67,18.69,18.66,18.68,34166.05437178545,6.9952,7.0027,6.9914,6.9989,34166.0544
2010-03-24 14:25:00,18.68,18.69,18.68,18.68,41391.133970120005,6.9989,7.0027,6.9989,6.9989,41391.134
2010-03-24 14:30:00,18.68,18.69,18.68,18.69,59637.52143032084,6.9989,7.0027,6.9989,7.0027,59637.5214
2010-03-24 14:35:00,18.68,18.7,18.67,18.68,157482.24344844476,6.9989,7.0064,6.9952,6.9989,157482.2434
2010-03-24 14:40:00,18.67,18.69,18.67,18.69,29635.07225079598,6.9952,7.0027,6.9952,7.0027,29635.0723
2010-03-24 14:45:00,18.68,18.7,18.68,18.68,61719.32402645113,6.9989,7.0064,6.9989,6.9989,61719.324
2010-03-24 14:50:00,18.69,18.7,18.67,18.68,57065.88292921871,7.0027,7.0064,6.9952,6.9989,57065.8829
2010-03-24 14:55:00,18.68,18.68,18.65,18.66,59270.14450159196,6.9989,6.9989,6.9877,6.9914,59270.1445
2010-03-24 15:00:00,18.66,18.67,18.64,18.67,68821.94464854273,6.9914,6.9952,6.984,6.9952,68821.9446
2010-03-24 15:05:00,18.67,18.68,18.66,18.68,50575.5571883419,6.9952,6.9989,6.9914,6.9989,50575.5572
2010-03-24 15:10:00,18.67,18.68,18.62,18.64,93681.11682586333,6.9952,6.9989,6.9765,6.984,93681.1168
2010-03-24 15:15:00,18.64,18.67,18.63,18.65,63678.66764633847,6.984,6.9952,6.9802,6.9877,63678.6676
2010-03-24 15:20:00,18.66,18.68,18.65,18.68,56331.12907176096,6.9914,6.9989,6.9877,6.9989,56331.1291
2010-03-24 15:25:00,18.68,18.68,18.68,18.68,38697.03649277492,6.9989,6.9989,6.9989,6.9989,38697.0365
2010-03-24 15:30:00,18.68,18.69,18.67,18.68,114009.30688219446,6.9989,7.0027,6.9952,6.9989,114009.3069
2010-03-24 15:35:00,18.68,18.7,18.68,18.7,54249.32647563066,6.9989,7.0064,6.9989,7.0064,54249.3265
2010-03-24 15:40:00,18.69,18.7,18.69,18.69,118417.83002694097,7.0027,7.0064,7.0027,7.0027,118417.83
2010-03-24 15:45:00,18.69,18.7,18.66,18.68,188219.44648542727,7.0027,7.0064,6.9914,6.9989,188219.4465
2010-03-24 15:50:00,18.68,18.68,18.66,18.67,198873.3774185648,6.9989,6.9989,6.9914,6.9952,198873.3774
2010-03-24 15:55:00,18.67,18.68,18.66,18.68,268062.6989958364,6.9952,6.9989,6.9914,6.9989,268062.699
2010-03-25 09:30:00,18.78,18.9,18.78,18.84,101028.65540044084,7.0364,7.0814,7.0364,7.0589,101028.6554
2010-03-25 09:35:00,18.83,18.84,18.74,18.77,96252.75532696546,7.0551,7.0589,7.0214,7.0327,96252.7553
2010-03-25 09:40:00,18.77,18.8,18.75,18.77,67229.97795738427,7.0327,7.0439,7.0252,7.0327,67229.978
2010-03-25 09:45:00,18.78,18.78,18.67,18.68,79230.95762919422,7.0364,7.0364,6.9952,6.9989,79230.9576
2010-03-25 09:50:00,18.68,18.72,18.67,18.68,94293.41170707812,6.9989,7.0139,6.9952,6.9989,94293.4117
2010-03-25 09:55:00,18.68,18.74,18.68,18.72,170830.27185892724,6.9989,7.0214,6.9989,7.0139,170830.2719
2010-03-25 10:00:00,18.72,18.77,18.69,18.72,84741.61156012735,7.0139,7.0327,7.0027,7.0139,84741.6116
2010-03-25 10:05:00,18.72,18.72,18.65,18.68,103232.9169728141,7.0139,7.0139,6.9877,6.9989,103232.917
2010-03-25 10:10:00,18.68,18.71,18.63,18.64,144256.67401420523,6.9989,7.0102,6.9802,6.984,144256.674
2010-03-25 10:15:00,18.64,18.7,18.64,18.69,66740.14205241244,6.984,7.0064,6.984,7.0027,66740.1421
2010-03-25 10:20:00,18.69,18.7,18.68,18.69,48371.29561596864,7.0027,7.0064,6.9989,7.0027,48371.2956
2010-03-25 10:25:00,18.7,18.7,18.63,18.65,143154.5432280186,7.0064,7.0064,6.9802,6.9877,143154.5432
2010-03-25 10:30:00,18.65,18.66,18.63,18.66,65025.716385011016,6.9877,6.9914,6.9802,6.9914,65025.7164
2010-03-25 10:35:00,18.66,18.71,18.65,18.71,120132.25569434238,6.9914,7.0102,6.9877,7.0102,120132.2557
2010-03-25 10:40:00,18.71,18.73,18.68,18.69,174014.20524124417,7.0102,7.0177,6.9989,7.0027,174014.2052
2010-03-25 10:45:00,18.69,18.73,18.68,18.73,96130.2963507225,7.0027,7.0177,6.9989,7.0177,96130.2964
2010-03-25 10:50:00,18.73,18.74,18.69,18.7,62943.91378888072,7.0177,7.0214,7.0027,7.0064,62943.9138
2010-03-25 10:55:00,18.7,18.72,18.67,18.68,112662.25814352192,7.0064,7.0139,6.9952,6.9989,112662.2581
2010-03-25 11:00:00,18.69,18.73,18.68,18.7,73108.00881704628,7.0027,7.0177,6.9989,7.0064,73108.0088
2010-03-25 11:05:00,18.7,18.7,18.68,18.69,49106.0494734264,7.0064,7.0064,6.9989,7.0027,49106.0495
2010-03-25 11:10:00,18.69,18.71,18.68,18.69,139603.2329169728,7.0027,7.0102,6.9989,7.0027,139603.2329
2010-03-25 11:15:00,18.69,18.74,18.69,18.74,94048.4937545922,7.0027,7.0214,7.0027,7.0214,94048.4938
2010-03-25 11:20:00,18.74,18.77,18.73,18.77,92456.52706343374,7.0214,7.0327,7.0177,7.0327,92456.5271
2010-03-25 11:25:00,18.78,18.78,18.77,18.77,52289.98285574332,7.0364,7.0364,7.0327,7.0327,52289.9829
2010-03-25 11:30:00,18.78,18.78,18.77,18.77,29879.990203281897,7.0364,7.0364,7.0327,7.0327,29879.9902
2010-03-25 11:35:00,18.78,18.78,18.77,18.77,33186.38256184178,7.0364,7.0364,7.0327,7.0327,33186.3826
2010-03-25 11:40:00,18.78,18.78,18.77,18.77,36615.23389664462,7.0364,7.0364,7.0327,7.0327,36615.2339
2010-03-25 11:45:00,18.77,18.79,18.77,18.78,123683.5660053882,7.0327,7.0402,7.0327,7.0364,123683.566
2010-03-25 11:50:00,18.78,18.78,18.74,18.74,46901.78790105315,7.0364,7.0364,7.0214,7.0214,46901.7879
2010-03-25 11:55:00,18.75,18.77,18.74,18.77,75802.10629439137,7.0252,7.0327,7.0214,7.0327,75802.1063
2010-03-25 12:00:00,18.77,18.77,18.74,18.75,53147.19568944403,7.0327,7.0327,7.0214,7.0252,53147.1957
2010-03-25 12:05:00,18.75,18.77,18.73,18.75,104212.58878275775,7.0252,7.0327,7.0177,7.0252,104212.5888
2010-03-25 12:10:00,18.75,18.76,18.72,18.75,81925.05510653931,7.0252,7.0289,7.0139,7.0252,81925.0551
2010-03-25 12:15:00,18.75,18.76,18.72,18.72,35758.02106294391,7.0252,7.0289,7.0139,7.0139,35758.0211
2010-03-25 12:20:00,18.72,18.73,18.72,18.73,20940.48493754592,7.0139,7.0177,7.0139,7.0177,20940.4849
2010-03-25 12:25:00,18.73,18.75,18.72,18.75,35145.726181729115,7.0177,7.0252,7.0139,7.0252,35145.7262
2010-03-25 12:30:00,18.75,18.75,18.74,18.75,27185.89272593681,7.0252,7.0252,7.0214,7.0252,27185.8927
2010-03-25 12:35:00,18.75,18.75,18.74,18.75,29512.613274553023,7.0252,7.0252,7.0214,7.0252,29512.6133
2010-03-25 12:40:00,18.75,18.77,18.74,18.75,86333.57825128581,7.0252,7.0327,7.0214,7.0252,86333.5783
2010-03-25 12:45:00,18.75,18.77,18.74,18.77,90742.10139603232,7.0252,7.0327,7.0214,7.0327,90742.1014
2010-03-25 12:50:00,18.77,18.77,18.76,18.77,32574.087680626988,7.0327,7.0327,7.0289,7.0327,32574.0877
2010-03-25 12:55:00,18.77,18.77,18.77,18.77,45922.11609110948,7.0327,7.0327,7.0327,7.0327,45922.1161
2010-03-25 13:00:00,18.77,18.77,18.75,18.77,119642.41978937056,7.0327,7.0327,7.0252,7.0327,119642.4198
2010-03-25 13:05:00,18.77,18.79,18.77,18.78,208670.09551800144,7.0327,7.0402,7.0327,7.0364,208670.0955
2010-03-25 13:10:00,18.79,18.79,18.77,18.78,191893.21577271607,7.0402,7.0402,7.0327,7.0364,191893.2158
2010-03-25 13:15:00,18.78,18.79,18.77,18.78,203159.44158706832,7.0364,7.0402,7.0327,7.0364,203159.4416
2010-03-25 13:20:00,18.78,18.78,18.77,18.77,102743.08106784229,7.0364,7.0364,7.0327,7.0327,102743.0811
2010-03-25 13:25:00,18.77,18.77,18.73,18.73,40289.00318393338,7.0327,7.0327,7.0177,7.0177,40289.0032
2010-03-25 13:30:00,18.74,18.75,18.73,18.74,317291.2074455057,7.0214,7.0252,7.0177,7.0214,317291.2074
2010-03-25 13:35:00,18.75,18.75,18.71,18.74,171075.18981141318,7.0252,7.0252,7.0102,7.0214,171075.1898
2010-03-25 13:40:00,18.74,18.75,18.72,18.73,193975.0183688464,7.0214,7.0252,7.0139,7.0177,193975.0184
2010-03-25 13:45:00,18.73,18.75,18.73,18.73,96007.83737447954,7.0177,7.0252,7.0177,7.0177,96007.8374
2010-03-25 13:50:00,18.73,18.74,18.71,18.72,188219.44648542727,7.0177,7.0214,7.0102,7.0139,188219.4465
2010-03-25 13:55:00,18.72,18.73,18.7,18.71,169360.76414401174,7.0139,7.0177,7.0064,7.0102,169360.7641
2010-03-25 14:00:00,18.71,18.71,18.64,18.67,346803.82072005875,7.0102,7.0102,6.984,6.9952,346803.8207
2010-03-25 14:05:00,18.68,18.69,18.68,18.69,138746.0200832721,6.9989,7.0027,6.9989,7.0027,138746.0201
2010-03-25 14:10:00,18.69,18.7,18.67,18.7,83394.5628214548,7.0027,7.0064,6.9952,7.0064,83394.5628
2010-03-25 14:15:00,18.7,18.71,18.68,18.71,86945.87313250061,7.0064,7.0102,6.9989,7.0102,86945.8731
2010-03-25 14:20:00,18.71,18.71,18.67,18.68,160788.63580700464,7.0102,7.0102,6.9952,6.9989,160788.6358
2010-03-25 14:25:00,18.69,18.69,18.63,18.68,123193.73010041636,7.0027,7.0027,6.9802,6.9989,123193.7301
2010-03-25 14:30:00,18.67,18.69,18.67,18.68,100661.27847171196,6.9952,7.0027,6.9952,6.9989,100661.2785
2010-03-25 14:35:00,18.67,18.68,18.63,18.67,268552.5349008082,6.9952,6.9989,6.9802,6.9952,268552.5349
2010-03-25 14:40:00,18.67,18.68,18.66,18.68,87313.25006122948,6.9952,6.9989,6.9914,6.9989,87313.2501
2010-03-25 14:45:00,18.68,18.68,18.66,18.66,152706.34337496938,6.9989,6.9989,6.9914,6.9914,152706.3434
2010-03-25 14:50:00,18.67,18.68,18.65,18.68,238182.70879255448,6.9952,6.9989,6.9877,6.9989,238182.7088
2010-03-25 14:55:00,18.68,18.68,18.66,18.68,64780.7984325251,6.9989,6.9989,6.9914,6.9989,64780.7984
2010-03-25 15:00:00,18.67,18.71,18.67,18.71,89639.9706098457,6.9952,7.0102,6.9952,7.0102,89639.9706
2010-03-25 15:05:00,18.71,18.72,18.7,18.71,98089.63997060985,7.0102,7.0139,7.0064,7.0102,98089.64
2010-03-25 15:10:00,18.7,18.71,18.69,18.7,101396.03232916971,7.0064,7.0102,7.0027,7.0064,101396.0323
2010-03-25 15:15:00,18.7,18.71,18.67,18.68,292554.4942444281,7.0064,7.0102,6.9952,6.9989,292554.4942
2010-03-25 15:20:00,18.68,18.7,18.68,18.7,218956.64952241,6.9989,7.0064,6.9989,7.0064,218956.6495
2010-03-25 15:25:00,18.69,18.71,18.64,18.65,129439.13788880724,7.0027,7.0102,6.984,6.9877,129439.1379
2010-03-25 15:30:00,18.65,18.65,18.62,18.62,210629.4391378888,6.9877,6.9877,6.9765,6.9765,210629.4391
2010-03-25 15:35:00,18.63,18.63,18.59,18.6,279206.4658339456,6.9802,6.9802,6.9652,6.969,279206.4658
2010-03-25 15:40:00,18.59,18.61,18.59,18.6,232059.75998040647,6.9652,6.9727,6.9652,6.969,232059.76
2010-03-25 15:45:00,18.6,18.6,18.54,18.54,366887.092823904,6.969,6.969,6.9465,6.9465,366887.0928
2010-03-25 15:50:00,18.54,18.57,18.54,18.56,366519.7158951751,6.9465,6.9577,6.9465,6.954,366519.7159
2010-03-25 15:55:00,18.57,18.57,18.51,18.54,593191.2809208914,6.9577,6.9577,6.9352,6.9465,593191.2809
2010-03-26 09:30:00,18.58,18.6,18.54,18.56,109110.94783247611,6.9615,6.969,6.9465,6.954,109110.9478
2010-03-26 09:35:00,18.56,18.6,18.55,18.57,63066.37276512368,6.954,6.969,6.9502,6.9577,63066.3728
2010-03-26 09:40:00,18.58,18.58,18.5,18.51,147073.23046779327,6.9615,6.9615,6.9315,6.9352,147073.2305
2010-03-26 09:45:00,18.51,18.52,18.47,18.52,87313.25006122948,6.9352,6.939,6.9203,6.939,87313.2501
2010-03-26 09:50:00,18.51,18.54,18.5,18.53,95518.00146950773,6.9352,6.9465,6.9315,6.9427,95518.0015
2010-03-26 09:55:00,18.53,18.57,18.5,18.54,119764.87876561352,6.9427,6.9577,6.9315,6.9465,119764.8788
2010-03-26 10:00:00,18.55,18.67,18.55,18.66,115968.6505020818,6.9502,6.9952,6.9502,6.9914,115968.6505
2010-03-26 10:05:00,18.66,18.69,18.63,18.67,239529.75753122705,6.9914,7.0027,6.9802,6.9952,239529.7575
2010-03-26 10:10:00,18.67,18.72,18.67,18.71,80700.46534410972,6.9952,7.0139,6.9952,7.0102,80700.4653
2010-03-26 10:15:00,18.71,18.72,18.68,18.68,80333.08841538084,7.0102,7.0139,6.9989,6.9989,80333.0884
2010-03-26 10:20:00,18.68,18.7,18.67,18.69,118050.45309821208,6.9989,7.0064,6.9952,7.0027,118050.4531
2010-03-26 10:25:00,18.7,18.7,18.63,18.65,70046.53441097232,7.0064,7.0064,6.9802,6.9877,70046.5344
2010-03-26 10:30:00,18.66,18.68,18.64,18.68,107274.06318883171,6.9914,6.9989,6.984,6.9989,107274.0632
2010-03-26 10:35:00,18.68,18.71,18.68,18.69,306882.19446485426,6.9989,7.0102,6.9989,7.0027,306882.1945
2010-03-26 10:40:00,18.7,18.7,18.66,18.68,236958.1190301249,7.0064,7.0064,6.9914,6.9989,236958.119
2010-03-26 10:45:00,18.68,18.7,18.63,18.65,106416.85035513104,6.9989,7.0064,6.9802,6.9877,106416.8504
2010-03-26 10:50:00,18.65,18.68,18.65,18.66,58780.308596620125,6.9877,6.9989,6.9877,6.9914,58780.3086
2010-03-26 10:55:00,18.67,18.67,18.63,18.63,51922.60592701445,6.9952,6.9952,6.9802,6.9802,51922.6059
2010-03-26 11:00:00,18.63,18.64,18.63,18.64,32206.71075189811,6.9802,6.984,6.9802,6.984,32206.7108
2010-03-26 11:05:00,18.65,18.66,18.63,18.63,29267.695322067106,6.9877,6.9914,6.9802,6.9802,29267.6953
2010-03-26 11:10:00,18.64,18.65,18.62,18.64,62943.91378888072,6.984,6.9877,6.9765,6.984,62943.9138
2010-03-26 11:15:00,18.64,18.67,18.63,18.65,103232.9169728141,6.984,6.9952,6.9802,6.9877,103232.917
2010-03-26 11:20:00,18.66,18.68,18.65,18.66,67229.97795738427,6.9914,6.9989,6.9877,6.9914,67229.978
2010-03-26 11:25:00,18.68,18.68,18.63,18.65,96987.5091844232,6.9989,6.9989,6.9802,6.9877,96987.5092
2010-03-26 11:30:00,18.65,18.67,18.64,18.66,86211.11927504286,6.9877,6.9952,6.984,6.9914,86211.1193
2010-03-26 11:35:00,18.66,18.67,18.64,18.65,43717.85451873622,6.9914,6.9952,6.984,6.9877,43717.8545
2010-03-26 11:40:00,18.65,18.65,18.62,18.63,121234.386480529,6.9877,6.9877,6.9765,6.9802,121234.3865
2010-03-26 11:45:00,18.63,18.63,18.59,18.63,107396.5221650747,6.9802,6.9802,6.9652,6.9802,107396.5222
2010-03-26 11:50:00,18.63,18.63,18.6,18.62,77638.99093803576,6.9802,6.9802,6.969,6.9765,77638.9909
2010-03-26 11:55:00,18.62,18.62,18.58,18.59,165931.9128092089,6.9765,6.9765,6.9615,6.9652,165931.9128
2010-03-26 12:00:00,18.59,18.62,18.59,18.62,98824.3938280676,6.9652,6.9765,6.9652,6.9765,98824.3938
2010-03-26 12:05:00,18.62,18.64,18.62,18.63,85231.44746509919,6.9765,6.984,6.9765,6.9802,85231.4475
2010-03-26 12:10:00,18.64,18.64,18.61,18.61,207812.8826843008,6.984,6.984,6.9727,6.9727,207812.8827
2010-03-26 12:15:00,18.62,18.66,18.62,18.66,59392.60347783492,6.9765,6.9914,6.9765,6.9914,59392.6035
2010-03-26 12:20:00,18.66,18.66,18.62,18.64,260592.7014450159,6.9914,6.9914,6.9765,6.984,260592.7014
2010-03-26 12:25:00,18.64,18.65,18.59,18.6,120499.63262307126,6.984,6.9877,6.9652,6.969,120499.6326
2010-03-26 12:30:00,18.6,18.63,18.56,18.56,278104.335047759,6.969,6.9802,6.954,6.954,278104.335
2010-03-26 12:35:00,18.56,18.59,18.52,18.58,212466.3237815332,6.954,6.9652,6.939,6.9615,212466.3238
2010-03-26 12:40:00,18.59,18.6,18.58,18.6,74944.89346069067,6.9652,6.969,6.9615,6.969,74944.8935
2010-03-26 12:45:00,18.6,18.6,18.57,18.58,116948.32231202548,6.969,6.969,6.9577,6.9615,116948.3223
2010-03-26 12:50:00,18.58,18.59,18.56,18.58,235733.5292676953,6.9615,6.9652,6.954,6.9615,235733.5293
2010-03-26 12:55:00,18.58,18.59,18.54,18.58,366519.7158951751,6.9615,6.9652,6.9465,6.9615,366519.7159
2010-03-26 13:00:00,18.59,18.59,18.57,18.58,170462.89493019838,6.9652,6.9652,6.9577,6.9615,170462.8949
2010-03-26 13:05:00,18.58,18.58,18.53,18.54,246387.4602008327,6.9615,6.9615,6.9427,6.9465,246387.4602
2010-03-26 13:10:00,18.54,18.55,18.53,18.54,96007.83737447954,6.9465,6.9502,6.9427,6.9465,96007.8374
2010-03-26 13:15:00,18.54,18.58,18.54,18.58,95518.00146950773,6.9465,6.9615,6.9465,6.9615,95518.0015
2010-03-26 13:20:00,18.58,18.61,18.57,18.59,168993.38721528286,6.9615,6.9727,6.9577,6.9652,168993.3872
2010-03-26 13:25:00,18.6,18.61,18.57,18.57,70413.9113397012,6.969,6.9727,6.9577,6.9577,70413.9113
2010-03-26 13:30:00,18.58,18.58,18.54,18.54,79230.95762919422,6.9615,6.9615,6.9465,6.9465,79230.9576
2010-03-26 13:35:00,18.54,18.55,18.54,18.54,184668.1361743816,6.9465,6.9502,6.9465,6.9465,184668.1362
2010-03-26 13:40:00,18.54,18.59,18.54,18.57,96987.5091844232,6.9465,6.9652,6.9465,6.9577,96987.5092
2010-03-26 13:45:00,18.57,18.58,18.54,18.54,141072.7406318883,6.9577,6.9615,6.9465,6.9465,141072.7406
2010-03-26 13:50:00,18.55,18.56,18.53,18.55,113152.09404849376,6.9502,6.954,6.9427,6.9502,113152.094
2010-03-26 13:55:00,18.55,18.57,18.54,18.56,38697.03649277492,6.9502,6.9577,6.9465,6.954,38697.0365
2010-03-26 14:00:00,18.56,18.56,18.52,18.56,203036.98261082536,6.954,6.954,6.939,6.954,203036.9826
2010-03-26 14:05:00,18.56,18.59,18.55,18.58,322924.32035268185,6.954,6.9652,6.9502,6.9615,322924.3204
2010-03-26 14:10:00,18.59,18.59,18.56,18.58,101273.57335292676,6.9652,6.9652,6.954,6.9615,101273.5734
2010-03-26 14:15:00,18.59,18.62,18.57,18.59,113274.5530247367,6.9652,6.9765,6.9577,6.9652,113274.553
2010-03-26 14:20:00,18.59,18.59,18.57,18.58,111560.12735733528,6.9652,6.9652,6.9577,6.9615,111560.1274
2010-03-26 14:25:00,18.59,18.59,18.57,18.58,151726.6715650257,6.9652,6.9652,6.9577,6.9615,151726.6716
2010-03-26 14:30:00,18.58,18.59,18.56,18.58,81190.30124908155,6.9615,6.9652,6.954,6.9615,81190.3012
2010-03-26 14:35:00,18.58,18.58,18.55,18.57,959466.0788635806,6.9615,6.9615,6.9502,6.9577,959466.0789
2010-03-26 14:40:00,18.57,18.57,18.54,18.54,80578.00636786676,6.9577,6.9577,6.9465,6.9465,80578.0064
2010-03-26 14:45:00,18.54,18.55,18.54,18.55,55228.99828557433,6.9465,6.9502,6.9465,6.9502,55228.9983
2010-03-26 14:50:00,18.55,18.57,18.54,18.57,76047.02424687729,6.9502,6.9577,6.9465,6.9577,76047.0242
2010-03-26 14:55:00,18.57,18.58,18.55,18.56,105682.09649767326,6.9577,6.9615,6.9502,6.954,105682.0965
2010-03-26 15:00:00,18.57,18.58,18.56,18.58,29022.77736958119,6.9577,6.9615,6.954,6.9615,29022.7774
2010-03-26 15:05:00,18.58,18.58,18.53,18.54,125520.45064903256,6.9615,6.9615,6.9427,6.9465,125520.4506
2010-03-26 15:10:00,18.54,18.56,18.54,18.55,68944.40362478569,6.9465,6.954,6.9465,6.9502,68944.4036
2010-03-26 15:15:00,18.56,18.56,18.55,18.55,16899.338721528286,6.954,6.954,6.9502,6.9502,16899.3387
2010-03-26 15:20:00,18.56,18.56,18.54,18.54,55228.99828557433,6.954,6.954,6.9465,6.9465,55228.9983
2010-03-26 15:25:00,18.54,18.56,18.54,18.56,91354.39627724711,6.9465,6.954,6.9465,6.954,91354.3963
2010-03-26 15:30:00,18.56,18.56,18.52,18.52,130418.8096987509,6.954,6.954,6.939,6.939,130418.8097
2010-03-26 15:35:00,18.53,18.57,18.52,18.57,197771.2466323781,6.9427,6.9577,6.939,6.9577,197771.2466
2010-03-26 15:40:00,18.57,18.58,18.55,18.57,201200.09796718092,6.9577,6.9615,6.9502,6.9577,201200.098
2010-03-26 15:45:00,18.56,18.56,18.54,18.54,147807.98432525102,6.954,6.954,6.9465,6.9465,147807.9843
2010-03-26 15:50:00,18.54,18.57,18.54,18.55,132255.6943423953,6.9465,6.9577,6.9465,6.9502,132255.6943
2010-03-26 15:55:00,18.56,18.59,18.55,18.58,208792.5544942444,6.954,6.9652,6.9502,6.9615,208792.5545
2010-03-29 09:30:00,18.63,18.75,18.61,18.73,98701.93485182464,6.9802,7.0252,6.9727,7.0177,98701.9349
2010-03-29 09:35:00,18.72,18.88,18.72,18.87,152583.88439872643,7.0139,7.0739,7.0139,7.0701,152583.8844
2010-03-29 09:40:00,18.87,18.9,18.8,18.81,198873.3774185648,7.0701,7.0814,7.0439,7.0476,198873.3774
2010-03-29 09:45:00,18.82,18.84,18.8,18.8,124540.77883908887,7.0514,7.0589,7.0439,7.0439,124540.7788
2010-03-29 09:50:00,18.81,18.81,18.77,18.79,193240.26451138867,7.0476,7.0476,7.0327,7.0402,193240.2645
2010-03-29 09:55:00,18.79,18.8,18.73,18.73,167156.5025716385,7.0402,7.0439,7.0177,7.0177,167156.5026
2010-03-29 10:00:00,18.74,18.82,18.72,18.81,251530.73720303696,7.0214,7.0514,7.0139,7.0476,251530.7372
2010-03-29 10:05:00,18.81,18.83,18.77,18.78,155645.35880480037,7.0476,7.0551,7.0327,7.0364,155645.3588
2010-03-29 10:10:00,18.78,18.8,18.77,18.78,122948.81214793044,7.0364,7.0439,7.0327,7.0364,122948.8121
2010-03-29 10:15:00,18.78,18.79,18.76,18.76,129316.67891256428,7.0364,7.0402,7.0289,7.0289,129316.6789
2010-03-29 10:20:00,18.77,18.77,18.71,18.71,250795.9833455792,7.0327,7.0327,7.0102,7.0102,250795.9833
2010-03-29 10:25:00,18.71,18.72,18.69,18.72,161400.93068821944,7.0102,7.0139,7.0027,7.0139,161400.9307
2010-03-29 10:30:00,18.72,18.73,18.67,18.72,200220.4261572373,7.0139,7.0177,6.9952,7.0139,200220.4262
2010-03-29 10:35:00,18.72,18.75,18.7,18.7,170830.27185892724,7.0139,7.0252,7.0064,7.0064,170830.2719
2010-03-29 10:40:00,18.71,18.73,18.69,18.7,240876.8062698996,7.0102,7.0177,7.0027,7.0064,240876.8063
2010-03-29 10:45:00,18.71,18.72,18.7,18.72,337741.8564780798,7.0102,7.0139,7.0064,7.0139,337741.8565
2010-03-29 10:50:00,18.72,18.77,18.72,18.77,166666.66666666666,7.0139,7.0327,7.0139,7.0327,166666.6667
2010-03-29 10:55:00,18.77,18.77,18.75,18.75,119152.58388439871,7.0327,7.0327,7.0252,7.0252,119152.5839
2010-03-29 11:00:00,18.76,18.79,18.73,18.79,156257.65368601517,7.0289,7.0402,7.0177,7.0402,156257.6537
2010-03-29 11:05:00,18.79,18.81,18.78,18.78,143889.29708547634,7.0402,7.0476,7.0364,7.0364,143889.2971
2010-03-29 11:10:00,18.79,18.81,18.78,18.8,108621.11192750427,7.0402,7.0476,7.0364,7.0439,108621.1119
2010-03-29 11:15:00,18.8,18.81,18.8,18.8,133602.74308106783,7.0439,7.0476,7.0439,7.0439,133602.7431
2010-03-29 11:20:00,18.81,18.83,18.8,18.82,91109.4783247612,7.0476,7.0551,7.0439,7.0514,91109.4783
2010-03-29 11:25:00,18.81,18.81,18.77,18.77,157604.7024246877,7.0476,7.0476,7.0327,7.0327,157604.7024
2010-03-29 11:30:00,18.77,18.77,18.77,18.77,15184.913054126866,7.0327,7.0327,7.0327,7.0327,15184.9131
2010-03-29 11:35:00,18.77,18.77,18.74,18.74,45064.90325740876,7.0327,7.0327,7.0214,7.0214,45064.9033
2010-03-29 11:40:00,18.74,18.74,18.73,18.73,44942.44428116581,7.0214,7.0214,7.0177,7.0177,44942.4443
2010-03-29 11:45:00,18.73,18.74,18.72,18.72,51922.60592701445,7.0177,7.0214,7.0139,7.0139,51922.6059
2010-03-29 11:50:00,18.72,18.73,18.71,18.73,98089.63997060985,7.0139,7.0177,7.0102,7.0177,98089.64
2010-03-29 11:55:00,18.73,18.78,18.73,18.76,170217.97697771245,7.0177,7.0364,7.0177,7.0289,170217.977
2010-03-29 12:00:00,18.76,18.81,18.75,18.77,117070.78128826842,7.0289,7.0476,7.0252,7.0327,117070.7813
2010-03-29 12:05:00,18.77,18.78,18.76,18.77,36615.23389664462,7.0327,7.0364,7.0289,7.0327,36615.2339
2010-03-29 12:10:00,18.77,18.79,18.75,18.77,91599.31422973303,7.0327,7.0402,7.0252,7.0327,91599.3142
2010-03-29 12:15:00,18.77,18.77,18.76,18.77,61719.32402645113,7.0327,7.0327,7.0289,7.0327,61719.324
2010-03-29 12:20:00,18.77,18.77,18.76,18.77,87068.33210874356,7.0327,7.0327,7.0289,7.0327,87068.3321
2010-03-29 12:25:00,18.76,18.78,18.76,18.77,52045.06490325741,7.0289,7.0364,7.0289,7.0327,52045.0649
2010-03-29 12:30:00,18.77,18.79,18.77,18.78,77638.99093803576,7.0327,7.0402,7.0327,7.0364,77638.9909
2010-03-29 12:35:00,18.78,18.79,18.77,18.77,35023.26720548616,7.0364,7.0402,7.0327,7.0327,35023.2672
2010-03-29 12:40:00,18.77,18.77,18.75,18.77,59637.52143032084,7.0327,7.0327,7.0252,7.0327,59637.5214
2010-03-29 12:45:00,18.77,18.77,18.77,18.77,16042.125887827577,7.0327,7.0327,7.0327,7.0327,16042.1259
2010-03-29 12:50:00,18.77,18.78,18.76,18.78,80333.08841538084,7.0327,7.0364,7.0289,7.0364,80333.0884
2010-03-29 12:55:00,18.77,18.78,18.76,18.77,34043.59539554249,7.0327,7.0364,7.0289,7.0327,34043.5954
2010-03-29 13:00:00,18.77,18.78,18.76,18.78,40289.00318393338,7.0327,7.0364,7.0289,7.0364,40289.0032
2010-03-29 13:05:00,18.77,18.78,18.76,18.77,62209.15993142297,7.0327,7.0364,7.0289,7.0327,62209.1599
2010-03-29 13:10:00,18.78,18.8,18.77,18.77,41146.21601763409,7.0364,7.0439,7.0327,7.0327,41146.216
2010-03-29 13:15:00,18.77,18.78,18.77,18.77,70903.74724467302,7.0327,7.0364,7.0327,7.0327,70903.7472
2010-03-29 13:20:00,18.77,18.78,18.77,18.77,66005.38819495469,7.0327,7.0364,7.0327,7.0327,66005.3882
2010-03-29 13:25:00,18.77,18.78,18.76,18.77,160421.25887827575,7.0327,7.0364,7.0289,7.0327,160421.2589
2010-03-29 13:30:00,18.77,18.77,18.75,18.76,139848.1508694587,7.0327,7.0327,7.0252,7.0289,139848.1509
2010-03-29 13:35:00,18.75,18.76,18.72,18.74,78006.36786676463,7.0252,7.0289,7.0139,7.0214,78006.3679
2010-03-29 13:40:00,18.73,18.74,18.71,18.73,91476.85525349008,7.0177,7.0214,7.0102,7.0177,91476.8553
2010-03-29 13:45:00,18.73,18.73,18.72,18.72,82414.89101151114,7.0177,7.0177,7.0139,7.0139,82414.891
2010-03-29 13:50:00,18.72,18.73,18.71,18.72,79230.95762919422,7.0139,7.0177,7.0102,7.0139,79230.9576
2010-03-29 13:55:00,18.72,18.73,18.7,18.72,73230.46779328924,7.0139,7.0177,7.0064,7.0139,73230.4678
2010-03-29 14:00:00,18.72,18.74,18.72,18.73,44697.52632867989,7.0139,7.0214,7.0139,7.0177,44697.5263
2010-03-29 14:05:00,18.73,18.73,18.71,18.71,147440.60739652216,7.0177,7.0177,7.0102,7.0102,147440.6074
2010-03-29 14:10:00,18.71,18.73,18.71,18.73,54616.703404359534,7.0102,7.0177,7.0102,7.0177,54616.7034
2010-03-29 14:15:00,18.72,18.74,18.72,18.73,66250.3061474406,7.0139,7.0214,7.0139,7.0177,66250.3061
2010-03-29 14:20:00,18.72,18.73,18.68,18.71,176830.7616948322,7.0139,7.0177,6.9989,7.0102,176830.7617
2010-03-29 14:25:00,18.71,18.72,18.68,18.69,53514.57261817291,7.0102,7.0139,6.9989,7.0027,53514.5726
2010-03-29 14:30:00,18.69,18.7,18.68,18.7,69311.78055351457,7.0027,7.0064,6.9989,7.0064,69311.7806
2010-03-29 14:35:00,18.69,18.72,18.69,18.7,100416.36051922606,7.0027,7.0139,7.0027,7.0064,100416.3605
2010-03-29 14:40:00,18.69,18.7,18.69,18.69,73352.9267695322,7.0027,7.0064,7.0027,7.0027,73352.9268
2010-03-29 14:45:00,18.7,18.7,18.69,18.69,40411.462160176336,7.0064,7.0064,7.0027,7.0027,40411.4622
2010-03-29 14:50:00,18.69,18.72,18.68,18.71,127234.876316434,7.0027,7.0139,6.9989,7.0102,127234.8763
2010-03-29 14:55:00,18.71,18.74,18.69,18.74,99069.3117805535,7.0102,7.0214,7.0027,7.0214,99069.3118
2010-03-29 15:00:00,18.74,18.76,18.72,18.73,127479.7942689199,7.0214,7.0289,7.0139,7.0177,127479.7943
2010-03-29 15:05:00,18.73,18.73,18.7,18.71,143032.08425177564,7.0177,7.0177,7.0064,7.0102,143032.0843
2010-03-29 15:10:00,18.71,18.72,18.7,18.72,44085.2314474651,7.0102,7.0139,7.0064,7.0139,44085.2314
2010-03-29 15:15:00,18.72,18.72,18.72,18.72,72863.09086456036,7.0139,7.0139,7.0139,7.0139,72863.0909
2010-03-29 15:20:00,18.72,18.76,18.72,18.74,110335.5375949057,7.0139,7.0289,7.0139,7.0214,110335.5376
2010-03-29 15:25:00,18.73,18.74,18.73,18.74,47024.2468772961,7.0177,7.0214,7.0177,7.0214,47024.2469
2010-03-29 15:30:00,18.74,18.74,18.73,18.73,75802.10629439137,7.0214,7.0214,7.0177,7.0177,75802.1063
2010-03-29 15:35:00,18.73,18.74,18.73,18.73,70413.9113397012,7.0177,7.0214,7.0177,7.0177,70413.9113
2010-03-29 15:40:00,18.73,18.76,18.73,18.76,145358.80480039187,7.0177,7.0289,7.0177,7.0289,145358.8048
2010-03-29 15:45:00,18.76,18.77,18.75,18.77,122458.9762429586,7.0289,7.0327,7.0252,7.0327,122458.9762
2010-03-29 15:50:00,18.77,18.77,18.75,18.76,169973.05902522654,7.0327,7.0327,7.0252,7.0289,169973.059
2010-03-29 15:55:00,18.76,18.77,18.75,18.77,530614.7440607396,7.0289,7.0327,7.0252,7.0327,530614.7441
2010-03-30 09:30:00,18.91,18.91,18.77,18.77,62943.91378888072,7.0851,7.0851,7.0327,7.0327,62943.9138
2010-03-30 09:35:00,18.77,18.8,18.7,18.71,64413.42150379622,7.0327,7.0439,7.0064,7.0102,64413.4215
2010-03-30 09:40:00,18.71,18.77,18.71,18.76,89027.6757286309,7.0102,7.0327,7.0102,7.0289,89027.6757
2010-03-30 09:45:00,18.76,18.76,18.72,18.73,110335.5375949057,7.0289,7.0289,7.0139,7.0177,110335.5376
2010-03-30 09:50:00,18.73,18.81,18.73,18.81,116948.32231202548,7.0177,7.0476,7.0177,7.0476,116948.3223
2010-03-30 09:55:00,18.81,18.81,18.76,18.77,72740.63188831741,7.0476,7.0476,7.0289,7.0327,72740.6319
2010-03-30 10:00:00,18.77,18.84,18.77,18.83,122336.51726671564,7.0327,7.0589,7.0327,7.0551,122336.5173
2010-03-30 10:05:00,18.83,18.83,18.81,18.81,117927.99412196912,7.0551,7.0551,7.0476,7.0476,117927.9941
2010-03-30 10:10:00,18.81,18.81,18.78,18.8,107518.98114131764,7.0476,7.0476,7.0364,7.0439,107518.9811
2010-03-30 10:15:00,18.81,18.82,18.77,18.77,46044.57506735243,7.0476,7.0514,7.0327,7.0327,46044.5751
2010-03-30 10:20:00,18.77,18.79,18.77,18.78,101640.95028165563,7.0327,7.0402,7.0327,7.0364,101640.9503
2010-03-30 10:25:00,18.78,18.78,18.76,18.77,125887.82757776145,7.0364,7.0364,7.0289,7.0327,125887.8276
2010-03-30 10:30:00,18.78,18.81,18.77,18.8,68821.94464854273,7.0364,7.0476,7.0327,7.0439,68821.9446
2010-03-30 10:35:00,18.8,18.82,18.79,18.79,65025.716385011016,7.0439,7.0514,7.0402,7.0402,65025.7164
2010-03-30 10:40:00,18.79,18.81,18.78,18.81,84864.07053637032,7.0402,7.0476,7.0364,7.0476,84864.0705
2010-03-30 10:45:00,18.81,18.81,18.79,18.8,73352.9267695322,7.0476,7.0476,7.0402,7.0439,73352.9268
2010-03-30 10:50:00,18.8,18.81,18.78,18.81,64780.7984325251,7.0439,7.0476,7.0364,7.0476,64780.7984
2010-03-30 10:55:00,18.8,18.81,18.78,18.78,49350.96742591231,7.0439,7.0476,7.0364,7.0364,49350.9674
2010-03-30 11:00:00,18.78,18.79,18.73,18.75,127479.7942689199,7.0364,7.0402,7.0177,7.0252,127479.7943
2010-03-30 11:05:00,18.74,18.74,18.71,18.73,94538.32965956404,7.0214,7.0214,7.0102,7.0177,94538.3297
2010-03-30 11:10:00,18.72,18.72,18.68,18.72,108621.11192750427,7.0139,7.0139,6.9989,7.0139,108621.1119
2010-03-30 11:15:00,18.72,18.74,18.71,18.72,69434.23952975753,7.0139,7.0214,7.0102,7.0139,69434.2395
2010-03-30 11:20:00,18.72,18.73,18.7,18.72,101518.49130541268,7.0139,7.0177,7.0064,7.0139,101518.4913
2010-03-30 11:25:00,18.72,18.77,18.71,18.77,80210.62943913788,7.0139,7.0327,7.0102,7.0327,80210.6294
2010-03-30 11:30:00,18.77,18.78,18.77,18.77,55228.99828557433,7.0327,7.0364,7.0327,7.0327,55228.9983
2010-03-30 11:35:00,18.77,18.78,18.76,18.78,47024.2468772961,7.0327,7.0364,7.0289,7.0364,47024.2469
2010-03-30 11:40:00,18.79,18.8,18.77,18.8,24859.1721773206,7.0402,7.0439,7.0327,7.0439,24859.1722
2010-03-30 11:45:00,18.8,18.8,18.77,18.78,47881.45971099681,7.0439,7.0439,7.0327,7.0364,47881.4597
2010-03-30 11:50:00,18.78,18.79,18.77,18.78,55473.91623806024,7.0364,7.0402,7.0327,7.0364,55473.9162
2010-03-30 11:55:00,18.78,18.78,18.77,18.78,8204.751408278225,7.0364,7.0364,7.0327,7.0364,8204.7514
2010-03-30 12:00:00,18.78,18.8,18.77,18.78,39186.87239774675,7.0364,7.0439,7.0327,7.0364,39186.8724
2010-03-30 12:05:00,18.77,18.8,18.77,18.79,35023.26720548616,7.0327,7.0439,7.0327,7.0402,35023.2672
2010-03-30 12:10:00,18.8,18.8,18.76,18.77,24736.71320107764,7.0439,7.0439,7.0289,7.0327,24736.7132
2010-03-30 12:15:00,18.77,18.77,18.73,18.74,136664.2174871418,7.0327,7.0327,7.0177,7.0214,136664.2175
2010-03-30 12:20:00,18.75,18.76,18.73,18.73,64535.88048003918,7.0252,7.0289,7.0177,7.0177,64535.8805
2010-03-30 12:25:00,18.73,18.81,18.72,18.81,101885.86823414156,7.0177,7.0476,7.0139,7.0476,101885.8682
2010-03-30 12:30:00,18.8,18.81,18.78,18.8,26083.76193975018,7.0439,7.0476,7.0364,7.0439,26083.7619
2010-03-30 12:35:00,18.8,18.81,18.77,18.77,59882.43938280676,7.0439,7.0476,7.0327,7.0327,59882.4394
2010-03-30 12:40:00,18.77,18.79,18.77,18.78,32084.25177565516,7.0327,7.0402,7.0327,7.0364,32084.2518
2010-03-30 12:45:00,18.78,18.78,18.77,18.77,15307.372030369825,7.0364,7.0364,7.0327,7.0327,15307.372
2010-03-30 12:50:00,18.77,18.78,18.76,18.78,38941.95444526083,7.0327,7.0364,7.0289,7.0364,38941.9544
2010-03-30 12:55:00,18.78,18.79,18.77,18.78,30369.82610825373,7.0364,7.0402,7.0327,7.0364,30369.8261
2010-03-30 13:00:00,18.77,18.78,18.76,18.78,45432.28018613764,7.0327,7.0364,7.0289,7.0364,45432.2802
2010-03-30 13:05:00,18.78,18.79,18.77,18.78,64413.42150379622,7.0364,7.0402,7.0327,7.0364,64413.4215
2010-03-30 13:10:00,18.78,18.81,18.77,18.78,172299.77957384274,7.0364,7.0476,7.0327,7.0364,172299.7796
2010-03-30 13:15:00,18.78,18.78,18.75,18.77,25349.008082292432,7.0364,7.0364,7.0252,7.0327,25349.0081
2010-03-30 13:20:00,18.77,18.78,18.76,18.78,59515.06245407788,7.0327,7.0364,7.0289,7.0364,59515.0625
2010-03-30 13:25:00,18.77,18.81,18.77,18.8,30982.120989468527,7.0327,7.0476,7.0327,7.0439,30982.121
2010-03-30 13:30:00,18.8,18.81,18.78,18.8,43350.477590007344,7.0439,7.0476,7.0364,7.0439,43350.4776
2010-03-30 13:35:00,18.81,18.81,18.77,18.78,23879.500367376928,7.0476,7.0476,7.0327,7.0364,23879.5004
2010-03-30 13:40:00,18.77,18.79,18.77,18.78,45922.11609110948,7.0327,7.0402,7.0327,7.0364,45922.1161
2010-03-30 13:45:00,18.78,18.8,18.77,18.79,52534.90080822924,7.0364,7.0439,7.0327,7.0402,52534.9008
2010-03-30 13:50:00,18.8,18.81,18.79,18.81,121969.14033798676,7.0439,7.0476,7.0402,7.0476,121969.1403
2010-03-30 13:55:00,18.81,18.81,18.8,18.8,30982.120989468527,7.0476,7.0476,7.0439,7.0439,30982.121
2010-03-30 14:00:00,18.8,18.81,18.8,18.81,19470.977222630416,7.0439,7.0476,7.0439,7.0476,19470.9772
2010-03-30 14:05:00,18.8,18.81,18.79,18.81,55718.83419054616,7.0439,7.0476,7.0402,7.0476,55718.8342
2010-03-30 14:10:00,18.8,18.84,18.8,18.82,101273.57335292676,7.0439,7.0589,7.0439,7.0514,101273.5734
2010-03-30 14:15:00,18.82,18.83,18.81,18.81,86456.03722752877,7.0514,7.0551,7.0476,7.0476,86456.0372
2010-03-30 14:20:00,18.8,18.83,18.8,18.81,45064.90325740876,7.0439,7.0551,7.0439,7.0476,45064.9033
2010-03-30 14:25:00,18.81,18.84,18.81,18.83,66372.76512368357,7.0476,7.0589,7.0476,7.0551,66372.7651
2010-03-30 14:30:00,18.83,18.84,18.83,18.83,25838.843987264263,7.0551,7.0589,7.0551,7.0551,25838.844
2010-03-30 14:35:00,18.84,18.84,18.82,18.82,52167.52387950036,7.0589,7.0589,7.0514,7.0514,52167.5239
2010-03-30 14:40:00,18.83,18.83,18.82,18.83,35390.64413421504,7.0551,7.0551,7.0514,7.0551,35390.6441
2010-03-30 14:45:00,18.83,18.83,18.82,18.83,19593.436198873376,7.0551,7.0551,7.0514,7.0551,19593.4362
2010-03-30 14:50:00,18.83,18.84,18.82,18.83,64168.50355131031,7.0551,7.0589,7.0514,7.0551,64168.5036
2010-03-30 14:55:00,18.84,18.84,18.83,18.83,83884.39872642665,7.0589,7.0589,7.0551,7.0551,83884.3987
2010-03-30 15:00:00,18.83,18.84,18.83,18.84,57433.25985794758,7.0551,7.0589,7.0551,7.0589,57433.2599
2010-03-30 15:05:00,18.84,18.85,18.83,18.84,102865.54004408522,7.0589,7.0626,7.0551,7.0589,102865.54
2010-03-30 15:10:00,18.84,18.86,18.84,18.85,71148.66519715895,7.0589,7.0664,7.0589,7.0626,71148.6652
2010-03-30 15:15:00,18.86,18.86,18.85,18.86,38697.03649277492,7.0664,7.0664,7.0626,7.0664,38697.0365
2010-03-30 15:20:00,18.86,18.86,18.85,18.85,59025.226549106046,7.0664,7.0664,7.0626,7.0626,59025.2265
2010-03-30 15:25:00,18.86,18.86,18.85,18.86,61964.241978937054,7.0664,7.0664,7.0626,7.0664,61964.242
2010-03-30 15:30:00,18.86,18.89,18.86,18.89,71516.04212588782,7.0664,7.0776,7.0664,7.0776,71516.0421
2010-03-30 15:35:00,18.89,18.89,18.88,18.88,63923.58559882439,7.0776,7.0776,7.0739,7.0739,63923.5856
2010-03-30 15:40:00,18.88,18.89,18.88,18.89,76047.02424687729,7.0739,7.0776,7.0739,7.0776,76047.0242
2010-03-30 15:45:00,18.89,18.89,18.86,18.86,103232.9169728141,7.0776,7.0776,7.0664,7.0664,103232.917
2010-03-30 15:50:00,18.86,18.87,18.86,18.86,151849.13054126868,7.0664,7.0701,7.0664,7.0664,151849.1305
2010-03-30 15:55:00,18.87,18.89,18.86,18.88,211731.56992407545,7.0701,7.0776,7.0664,7.0739,211731.5699
2010-03-31 09:30:00,18.77,18.89,18.77,18.89,103845.2118540289,7.0327,7.0776,7.0327,7.0776,103845.2119
2010-03-31 09:35:00,18.89,18.9,18.86,18.88,80578.00636786676,7.0776,7.0814,7.0664,7.0739,80578.0064
2010-03-31 09:40:00,18.89,18.97,18.85,18.89,259000.73475385745,7.0776,7.1076,7.0626,7.0776,259000.7348
2010-03-31 09:45:00,18.9,18.9,18.84,18.84,88537.83982365907,7.0814,7.0814,7.0589,7.0589,88537.8398
2010-03-31 09:50:00,18.84,18.86,18.81,18.83,88170.4628949302,7.0589,7.0664,7.0476,7.0551,88170.4629
2010-03-31 09:55:00,18.83,18.83,18.77,18.79,142174.87141807494,7.0551,7.0551,7.0327,7.0402,142174.8714
2010-03-31 10:00:00,18.79,18.85,18.79,18.81,122581.43521920156,7.0402,7.0626,7.0402,7.0476,122581.4352
2010-03-31 10:05:00,18.81,18.83,18.8,18.81,94905.70658829292,7.0476,7.0551,7.0439,7.0476,94905.7066
2010-03-31 10:10:00,18.81,18.83,18.79,18.83,99559.14768552534,7.0476,7.0551,7.0402,7.0551,99559.1477
2010-03-31 10:15:00,18.83,18.87,18.82,18.87,56820.9649767328,7.0551,7.0701,7.0514,7.0701,56820.965
2010-03-31 10:20:00,18.87,18.91,18.86,18.91,72250.79598334557,7.0701,7.0851,7.0664,7.0851,72250.796
2010-03-31 10:25:00,18.91,18.95,18.9,18.93,71516.04212588782,7.0851,7.1001,7.0814,7.0926,71516.0421
2010-03-31 10:30:00,18.92,18.94,18.86,18.86,101640.95028165563,7.0889,7.0964,7.0664,7.0664,101640.9503
2010-03-31 10:35:00,18.87,18.9,18.86,18.89,88170.4628949302,7.0701,7.0814,7.0664,7.0776,88170.4629
2010-03-31 10:40:00,18.88,18.89,18.85,18.86,66617.68307616947,7.0739,7.0776,7.0626,7.0664,66617.6831
2010-03-31 10:45:00,18.86,18.89,18.82,18.89,108008.81704628948,7.0664,7.0776,7.0514,7.0776,108008.817
2010-03-31 10:50:00,18.88,18.9,18.86,18.87,54494.24442811657,7.0739,7.0814,7.0664,7.0701,54494.2444
2010-03-31 10:55:00,18.87,18.91,18.86,18.91,83517.02179769776,7.0701,7.0851,7.0664,7.0851,83517.0218
2010-03-31 11:00:00,18.91,18.91,18.86,18.86,74210.1396032329,7.0851,7.0851,7.0664,7.0664,74210.1396
2010-03-31 11:05:00,18.86,18.92,18.86,18.91,61719.32402645113,7.0664,7.0889,7.0664,7.0851,61719.324
2010-03-31 11:10:00,18.9,18.91,18.89,18.9,58902.767572863086,7.0814,7.0851,7.0776,7.0814,58902.7676
2010-03-31 11:15:00,18.9,18.9,18.88,18.88,39186.87239774675,7.0814,7.0814,7.0739,7.0739,39186.8724
2010-03-31 11:20:00,18.88,18.9,18.86,18.9,43962.77247122214,7.0739,7.0814,7.0664,7.0814,43962.7725
2010-03-31 11:25:00,18.9,18.94,18.88,18.93,40166.54420769042,7.0814,7.0964,7.0739,7.0926,40166.5442
2010-03-31 11:30:00,18.93,18.96,18.93,18.95,54371.78545187362,7.0926,7.1038,7.0926,7.1001,54371.7855
2010-03-31 11:35:00,18.96,18.97,18.95,18.95,45432.28018613764,7.1038,7.1076,7.1001,7.1001,45432.2802
2010-03-31 11:40:00,18.96,18.98,18.95,18.96,76536.86015184912,7.1038,7.1113,7.1001,7.1038,76536.8602
2010-03-31 11:45:00,18.96,18.98,18.96,18.97,52657.3597844722,7.1038,7.1113,7.1038,7.1076,52657.3598
2010-03-31 11:50:00,18.97,18.97,18.96,18.97,25838.843987264263,7.1076,7.1076,7.1038,7.1076,25838.844
2010-03-31 11:55:00,18.97,18.97,18.96,18.97,24369.336272348763,7.1076,7.1076,7.1038,7.1076,24369.3363
2010-03-31 12:00:00,18.97,18.97,18.95,18.95,45677.19813862356,7.1076,7.1076,7.1001,7.1001,45677.1981
2010-03-31 12:05:00,18.95,18.95,18.95,18.95,18491.30541268675,7.1001,7.1001,7.1001,7.1001,18491.3054
2010-03-31 12:10:00,18.95,18.95,18.93,18.94,43595.39554249327,7.1001,7.1001,7.0926,7.0964,43595.3955
2010-03-31 12:15:00,18.94,18.96,18.93,18.95,84251.77565515552,7.0964,7.1038,7.0926,7.1001,84251.7757
2010-03-31 12:20:00,18.96,18.98,18.95,18.97,61107.02914523634,7.1038,7.1113,7.1001,7.1076,61107.0291
2010-03-31 12:25:00,18.97,18.98,18.96,18.97,20695.56698506,7.1076,7.1113,7.1038,7.1076,20695.567
2010-03-31 12:30:00,18.97,18.97,18.96,18.97,30614.74406073965,7.1076,7.1076,7.1038,7.1076,30614.7441
2010-03-31 12:35:00,18.97,18.99,18.97,18.99,39431.790350232666,7.1076,7.1151,7.1076,7.1151,39431.7904
2010-03-31 12:40:00,18.99,19.0,18.98,19.0,93926.03477834925,7.1151,7.1188,7.1113,7.1188,93926.0348
2010-03-31 12:45:00,19.0,19.02,18.99,18.99,89150.13470487387,7.1188,7.1263,7.1151,7.1151,89150.1347
2010-03-31 12:50:00,18.99,19.0,18.99,19.0,10653.9309331374,7.1151,7.1188,7.1151,7.1188,10653.9309
2010-03-31 12:55:00,19.0,19.0,18.99,18.99,48371.29561596864,7.1188,7.1188,7.1151,7.1151,48371.2956
2010-03-31 13:00:00,18.99,18.99,18.98,18.99,68209.64976732794,7.1151,7.1151,7.1113,7.1151,68209.6498
2010-03-31 13:05:00,18.99,19.02,18.99,18.99,43350.477590007344,7.1151,7.1263,7.1151,7.1151,43350.4776
2010-03-31 13:10:00,18.99,19.0,18.99,18.99,5633.112907176095,7.1151,7.1188,7.1151,7.1151,5633.1129
2010-03-31 13:15:00,18.99,19.01,18.99,18.99,26328.679892236098,7.1151,7.1226,7.1151,7.1151,26328.6799
2010-03-31 13:20:00,18.99,19.0,18.98,18.99,74455.05755571883,7.1151,7.1188,7.1113,7.1151,74455.0576
2010-03-31 13:25:00,18.99,19.02,18.98,19.02,58535.39064413421,7.1151,7.1263,7.1113,7.1263,58535.3906
2010-03-31 13:30:00,19.02,19.02,18.99,18.99,36125.397991672784,7.1263,7.1263,7.1151,7.1151,36125.398
2010-03-31 13:35:00,18.99,19.0,18.99,18.99,49718.3443546412,7.1151,7.1188,7.1151,7.1151,49718.3444
2010-03-31 13:40:00,18.99,19.0,18.98,18.98,53024.73671320108,7.1151,7.1188,7.1113,7.1113,53024.7367
2010-03-31 13:45:00,18.99,19.0,18.98,19.0,21185.40289003184,7.1151,7.1188,7.1113,7.1188,21185.4029
2010-03-31 13:50:00,18.99,19.02,18.99,19.02,138868.47905951506,7.1151,7.1263,7.1151,7.1263,138868.4791
2010-03-31 13:55:00,19.02,19.03,19.01,19.02,68454.56771981386,7.1263,7.1301,7.1226,7.1263,68454.5677
2010-03-31 14:00:00,19.01,19.02,19.01,19.01,13103.11045799657,7.1226,7.1263,7.1226,7.1226,13103.1105
2010-03-31 14:05:00,19.01,19.03,19.01,19.03,51800.14695077149,7.1226,7.1301,7.1226,7.1301,51800.147
2010-03-31 14:10:00,19.03,19.03,18.99,18.99,71148.66519715895,7.1301,7.1301,7.1151,7.1151,71148.6652
2010-03-31 14:15:00,18.99,18.99,18.99,18.99,13960.32329169728,7.1151,7.1151,7.1151,7.1151,13960.3233
2010-03-31 14:20:00,18.99,18.99,18.99,18.99,20083.27210384521,7.1151,7.1151,7.1151,7.1151,20083.2721
2010-03-31 14:25:00,18.99,19.0,18.99,19.0,57065.88292921871,7.1151,7.1188,7.1151,7.1188,57065.8829
2010-03-31 14:30:00,19.0,19.0,18.99,18.99,67229.97795738427,7.1188,7.1188,7.1151,7.1151,67229.978
2010-03-31 14:35:00,18.98,18.99,18.98,18.98,27798.1876071516,7.1113,7.1151,7.1113,7.1113,27798.1876
2010-03-31 14:40:00,18.98,18.99,18.95,18.95,58290.47269164829,7.1113,7.1151,7.1001,7.1001,58290.4727
2010-03-31 14:45:00,18.95,18.95,18.94,18.95,24981.63115356356,7.1001,7.1001,7.0964,7.1001,24981.6312
2010-03-31 14:50:00,18.95,18.95,18.93,18.93,83761.93975018368,7.1001,7.1001,7.0926,7.0926,83761.9398
2010-03-31 14:55:00,18.93,18.95,18.93,18.95,36737.69287288758,7.0926,7.1001,7.0926,7.1001,36737.6929
2010-03-31 15:00:00,18.95,18.95,18.9,18.9,67107.51898114131,7.1001,7.1001,7.0814,7.0814,67107.519
2010-03-31 15:05:00,18.91,18.91,18.89,18.89,99681.6066617683,7.0851,7.0851,7.0776,7.0776,99681.6067
2010-03-31 15:10:00,18.89,18.9,18.87,18.87,39921.6262552045,7.0776,7.0814,7.0701,7.0701,39921.6263
2010-03-31 15:15:00,18.87,18.88,18.85,18.86,49228.50844966936,7.0701,7.0739,7.0626,7.0664,49228.5084
2010-03-31 15:20:00,18.86,18.86,18.84,18.85,61719.32402645113,7.0664,7.0664,7.0589,7.0626,61719.324
2010-03-31 15:25:00,18.84,18.91,18.84,18.9,67474.89590987019,7.0589,7.0851,7.0589,7.0814,67474.8959
2010-03-31 15:30:00,18.91,18.91,18.89,18.9,96130.2963507225,7.0851,7.0851,7.0776,7.0814,96130.2964
2010-03-31 15:35:00,18.9,18.9,18.85,18.86,169728.14107274063,7.0814,7.0814,7.0626,7.0664,169728.1411
2010-03-31 15:40:00,18.86,18.88,18.85,18.88,87068.33210874356,7.0664,7.0739,7.0626,7.0739,87068.3321
2010-03-31 15:45:00,18.87,18.87,18.81,18.82,172789.61547881458,7.0701,7.0701,7.0476,7.0514,172789.6155
2010-03-31 15:50:00,18.82,18.86,18.81,18.86,144746.50991917707,7.0514,7.0664,7.0476,7.0664,144746.5099
2010-03-31 15:55:00,18.86,18.89,18.86,18.86,380357.5802106294,7.0664,7.0776,7.0664,7.0664,380357.5802
2010-04-01 09:30:00,18.99,19.11,18.99,19.0,146460.93558657847,7.1151,7.16,7.1151,7.1188,146460.9356
2010-04-01 09:35:00,18.99,19.11,18.99,19.09,61351.94709772226,7.1151,7.16,7.1151,7.1526,61351.9471
2010-04-01 09:40:00,19.1,19.12,19.08,19.1,49473.42640215527,7.1563,7.1638,7.1488,7.1563,49473.4264
2010-04-01 09:45:00,19.11,19.14,19.06,19.08,153930.93313739897,7.16,7.1713,7.1413,7.1488,153930.9331
2010-04-01 09:50:00,19.08,19.12,19.07,19.11,45064.90325740876,7.1488,7.1638,7.1451,7.16,45064.9033
2010-04-01 09:55:00,19.12,19.12,19.07,19.07,68454.56771981386,7.1638,7.1638,7.1451,7.1451,68454.5677
2010-04-01 10:00:00,19.08,19.11,19.05,19.08,113397.01200097968,7.1488,7.16,7.1376,7.1488,113397.012
2010-04-01 10:05:00,19.07,19.08,19.03,19.05,77883.90889052166,7.1451,7.1488,7.1301,7.1376,77883.9089
2010-04-01 10:10:00,19.05,19.07,19.04,19.05,58290.47269164829,7.1376,7.1451,7.1338,7.1376,58290.4727
2010-04-01 10:15:00,19.05,19.06,19.01,19.01,52902.27773695812,7.1376,7.1413,7.1226,7.1226,52902.2777
2010-04-01 10:20:00,19.01,19.03,19.01,19.02,53024.73671320108,7.1226,7.1301,7.1226,7.1263,53024.7367
2010-04-01 10:25:00,19.03,19.05,19.0,19.05,62698.9958363948,7.1301,7.1376,7.1188,7.1376,62698.9958
2010-04-01 10:30:00,19.05,19.07,19.03,19.03,88292.92187117315,7.1376,7.1451,7.1301,7.1301,88292.9219
2010-04-01 10:35:00,19.03,19.07,19.02,19.07,79843.252510409,7.1301,7.1451,7.1263,7.1451,79843.2525
2010-04-01 10:40:00,19.07,19.09,19.06,19.08,94293.41170707812,7.1451,7.1526,7.1413,7.1488,94293.4117
2010-04-01 10:45:00,19.08,19.1,19.06,19.08,67229.97795738427,7.1488,7.1563,7.1413,7.1488,67229.978
2010-04-01 10:50:00,19.07,19.08,19.04,19.07,49595.88537839824,7.1451,7.1488,7.1338,7.1451,49595.8854
2010-04-01 10:55:00,19.07,19.08,19.04,19.04,95640.46044575066,7.1451,7.1488,7.1338,7.1338,95640.4604
2010-04-01 11:00:00,19.04,19.07,19.04,19.05,55228.99828557433,7.1338,7.1451,7.1338,7.1376,55228.9983
2010-04-01 11:05:00,19.06,19.08,19.05,19.08,46901.78790105315,7.1413,7.1488,7.1376,7.1488,46901.7879
2010-04-01 11:10:00,19.07,19.08,19.05,19.08,74455.05755571883,7.1451,7.1488,7.1376,7.1488,74455.0576
2010-04-01 11:15:00,19.08,19.08,19.06,19.07,36002.93901542983,7.1488,7.1488,7.1413,7.1451,36002.939
2010-04-01 11:20:00,19.07,19.08,19.06,19.08,43472.936566250304,7.1451,7.1488,7.1413,7.1488,43472.9366
2010-04-01 11:25:00,19.08,19.08,19.08,19.08,32574.087680626988,7.1488,7.1488,7.1488,7.1488,32574.0877
2010-04-01 11:30:00,19.08,19.08,19.08,19.08,37227.52877785941,7.1488,7.1488,7.1488,7.1488,37227.5288
2010-04-01 11:35:00,19.08,19.11,19.07,19.1,55841.29316678912,7.1488,7.16,7.1451,7.1563,55841.2932
2010-04-01 11:40:00,19.11,19.14,19.1,19.12,36492.77492040167,7.16,7.1713,7.1563,7.1638,36492.7749
2010-04-01 11:45:00,19.12,19.13,19.12,19.12,82659.80896399706,7.1638,7.1675,7.1638,7.1638,82659.809
2010-04-01 11:50:00,19.12,19.14,19.12,19.13,51555.22899828557,7.1638,7.1713,7.1638,7.1675,51555.229
2010-04-01 11:55:00,19.14,19.14,19.13,19.13,26573.59784472201,7.1713,7.1713,7.1675,7.1675,26573.5978
2010-04-01 12:00:00,19.13,19.15,19.13,19.13,42003.4288513348,7.1675,7.175,7.1675,7.1675,42003.4289
2010-04-01 12:05:00,19.14,19.15,19.13,19.14,24614.25422483468,7.1713,7.175,7.1675,7.1713,24614.2542
2010-04-01 12:10:00,19.14,19.15,19.13,19.14,60004.89835904972,7.1713,7.175,7.1675,7.1713,60004.8984
2010-04-01 12:15:00,19.14,19.15,19.14,19.14,32696.546656869945,7.1713,7.175,7.1713,7.1713,32696.5467
2010-04-01 12:20:00,19.15,19.18,19.14,19.18,72863.09086456036,7.175,7.1863,7.1713,7.1863,72863.0909
2010-04-01 12:25:00,19.18,19.18,19.15,19.15,79843.252510409,7.1863,7.1863,7.175,7.175,79843.2525
2010-04-01 12:30:00,19.15,19.16,19.14,19.14,47146.70585353906,7.175,7.1788,7.1713,7.1713,47146.7059
2010-04-01 12:35:00,19.14,19.16,19.14,19.14,75434.7293656625,7.1713,7.1788,7.1713,7.1713,75434.7294
2010-04-01 12:40:00,19.14,19.15,19.12,19.13,29145.236345824145,7.1713,7.175,7.1638,7.1675,29145.2363
2010-04-01 12:45:00,19.13,19.13,19.12,19.12,20205.731080088168,7.1675,7.1675,7.1638,7.1638,20205.7311
2010-04-01 12:50:00,19.12,19.12,19.1,19.1,141807.49448934605,7.1638,7.1638,7.1563,7.1563,141807.4945
2010-04-01 12:55:00,19.1,19.11,19.07,19.07,110090.61964241978,7.1563,7.16,7.1451,7.1451,110090.6196
2010-04-01 13:00:00,19.08,19.08,19.07,19.08,51922.60592701445,7.1488,7.1488,7.1451,7.1488,51922.6059
2010-04-01 13:05:00,19.08,19.09,19.07,19.08,49595.88537839824,7.1488,7.1526,7.1451,7.1488,49595.8854
2010-04-01 13:10:00,19.08,19.1,19.08,19.1,27185.89272593681,7.1488,7.1563,7.1488,7.1563,27185.8927
2010-04-01 13:15:00,19.1,19.13,19.1,19.12,33798.67744305657,7.1563,7.1675,7.1563,7.1638,33798.6774
2010-04-01 13:20:00,19.12,19.13,19.1,19.11,104702.4246877296,7.1638,7.1675,7.1563,7.16,104702.4247
2010-04-01 13:25:00,19.1,19.11,19.09,19.09,21062.94391378888,7.1563,7.16,7.1526,7.1526,21062.9439
2010-04-01 13:30:00,19.09,19.11,19.09,19.1,81802.59613029634,7.1526,7.16,7.1526,7.1563,81802.5961
2010-04-01 13:35:00,19.1,19.12,19.1,19.12,60494.73426402155,7.1563,7.1638,7.1563,7.1638,60494.7343
2010-04-01 13:40:00,19.11,19.12,19.08,19.08,36370.31594415871,7.16,7.1638,7.1488,7.1488,36370.3159
2010-04-01 13:45:00,19.08,19.09,19.07,19.07,98579.47587558167,7.1488,7.1526,7.1451,7.1451,98579.4759
2010-04-01 13:50:00,19.07,19.08,19.05,19.05,52534.90080822924,7.1451,7.1488,7.1376,7.1376,52534.9008
2010-04-01 13:55:00,19.05,19.08,19.03,19.07,84251.77565515552,7.1376,7.1488,7.1301,7.1451,84251.7757
2010-04-01 14:00:00,19.07,19.08,19.05,19.06,50208.18025961303,7.1451,7.1488,7.1376,7.1413,50208.1803
2010-04-01 14:05:00,19.06,19.06,19.03,19.05,65270.63433749694,7.1413,7.1413,7.1301,7.1376,65270.6343
2010-04-01 14:10:00,19.05,19.07,19.05,19.06,20083.27210384521,7.1376,7.1451,7.1376,7.1413,20083.2721
2010-04-01 14:15:00,19.07,19.07,19.05,19.06,39676.70830271859,7.1451,7.1451,7.1376,7.1413,39676.7083
2010-04-01 14:20:00,19.06,19.07,19.05,19.05,63801.12662258143,7.1413,7.1451,7.1376,7.1376,63801.1266
2010-04-01 14:25:00,19.05,19.05,19.02,19.02,60494.73426402155,7.1376,7.1376,7.1263,7.1263,60494.7343
2010-04-01 14:30:00,19.02,19.04,18.99,19.0,81557.67817781043,7.1263,7.1338,7.1151,7.1188,81557.6782
2010-04-01 14:35:00,19.0,19.0,18.98,18.98,51555.22899828557,7.1188,7.1188,7.1113,7.1113,51555.229
2010-04-01 14:40:00,18.98,18.99,18.95,18.97,60617.1932402645,7.1113,7.1151,7.1001,7.1076,60617.1932
2010-04-01 14:45:00,18.96,19.0,18.96,19.0,24981.63115356356,7.1038,7.1188,7.1038,7.1188,24981.6312
2010-04-01 14:50:00,19.0,19.04,18.99,19.02,69311.78055351457,7.1188,7.1338,7.1151,7.1263,69311.7806
2010-04-01 14:55:00,19.02,19.04,19.01,19.04,37105.06980161645,7.1263,7.1338,7.1226,7.1338,37105.0698
2010-04-01 15:00:00,19.03,19.04,19.0,19.01,87680.62698995836,7.1301,7.1338,7.1188,7.1226,87680.627
2010-04-01 15:05:00,19.01,19.08,19.0,19.08,220793.5341660544,7.1226,7.1488,7.1188,7.1488,220793.5342
2010-04-01 15:10:00,19.08,19.08,19.07,19.08,39676.70830271859,7.1488,7.1488,7.1451,7.1488,39676.7083
2010-04-01 15:15:00,19.07,19.08,19.05,19.05,49350.96742591231,7.1451,7.1488,7.1376,7.1376,49350.9674
2010-04-01 15:20:00,19.05,19.08,19.05,19.08,52412.44183198628,7.1376,7.1488,7.1376,7.1488,52412.4418
2010-04-01 15:25:00,19.07,19.08,19.05,19.06,41758.51089884888,7.1451,7.1488,7.1376,7.1413,41758.5109
2010-04-01 15:30:00,19.06,19.1,19.06,19.09,84374.23463139847,7.1413,7.1563,7.1413,7.1526,84374.2346
2010-04-01 15:35:00,19.09,19.09,19.07,19.07,85353.90644134214,7.1526,7.1526,7.1451,7.1451,85353.9064
2010-04-01 15:40:00,19.08,19.08,19.07,19.08,95885.3783982366,7.1488,7.1488,7.1451,7.1488,95885.3784
2010-04-01 15:45:00,19.08,19.09,19.07,19.08,67474.89590987019,7.1488,7.1526,7.1451,7.1488,67474.8959
2010-04-01 15:50:00,19.08,19.09,19.07,19.09,110090.61964241978,7.1488,7.1526,7.1451,7.1526,110090.6196
2010-04-01 15:55:00,19.1,19.1,19.09,19.09,187484.6926279696,7.1563,7.1563,7.1526,7.1526,187484.6926
2010-04-05 09:30:00,19.14,19.21,19.14,19.17,53147.19568944403,7.1713,7.1975,7.1713,7.1825,53147.1957
2010-04-05 09:35:00,19.17,19.19,19.16,19.19,43840.31349497918,7.1825,7.19,7.1788,7.19,43840.3135
2010-04-05 09:40:00,19.19,19.27,19.18,19.26,62821.45481263776,7.19,7.22,7.1863,7.2163,62821.4548
2010-04-05 09:45:00,19.27,19.3,19.24,19.24,47514.082782267935,7.22,7.2312,7.2088,7.2088,47514.0828
2010-04-05 09:50:00,19.24,19.26,19.24,19.26,29390.154298310063,7.2088,7.2163,7.2088,7.2163,29390.1543
2010-04-05 09:55:00,19.26,19.29,19.24,19.29,36492.77492040167,7.2163,7.2275,7.2088,7.2275,36492.7749
2010-04-05 10:00:00,19.3,19.34,19.26,19.33,68821.94464854273,7.2312,7.2462,7.2163,7.2425,68821.9446
2010-04-05 10:05:00,19.33,19.35,19.3,19.32,34778.34925300024,7.2425,7.25,7.2312,7.2387,34778.3493
2010-04-05 10:10:00,19.32,19.35,19.3,19.33,53514.57261817291,7.2387,7.25,7.2312,7.2425,53514.5726
2010-04-05 10:15:00,19.33,19.35,19.32,19.33,34166.05437178545,7.2425,7.25,7.2387,7.2425,34166.0544
2010-04-05 10:20:00,19.33,19.35,19.33,19.34,47146.70585353906,7.2425,7.25,7.2425,7.2462,47146.7059
2010-04-05 10:25:00,19.34,19.35,19.33,19.33,26696.05682096497,7.2462,7.25,7.2425,7.2425,26696.0568
2010-04-05 10:30:00,19.33,19.35,19.32,19.35,44942.44428116581,7.2425,7.25,7.2387,7.25,44942.4443
2010-04-05 10:35:00,19.35,19.39,19.34,19.37,66985.06000489835,7.25,7.265,7.2462,7.2575,66985.06
2010-04-05 10:40:00,19.38,19.39,19.37,19.39,22654.91060494734,7.2612,7.265,7.2575,7.265,22654.9106
2010-04-05 10:45:00,19.39,19.39,19.39,19.39,19348.51824638746,7.265,7.265,7.265,7.265,19348.5182
2010-04-05 10:50:00,19.39,19.41,19.39,19.4,41391.133970120005,7.265,7.2725,7.265,7.2687,41391.134
2010-04-05 10:55:00,19.41,19.42,19.39,19.4,33676.21846681362,7.2725,7.2762,7.265,7.2687,33676.2185
2010-04-05 11:00:00,19.41,19.43,19.4,19.42,30737.20303698261,7.2725,7.2799,7.2687,7.2762,30737.203
2010-04-05 11:05:00,19.43,19.43,19.42,19.43,19838.354151359294,7.2799,7.2799,7.2762,7.2799,19838.3542
2010-04-05 11:10:00,19.43,19.44,19.42,19.44,12735.733529267694,7.2799,7.2837,7.2762,7.2837,12735.7335
2010-04-05 11:15:00,19.44,19.44,19.41,19.41,36982.6108253735,7.2837,7.2837,7.2725,7.2725,36982.6108
2010-04-05 11:20:00,19.41,19.44,19.4,19.42,42370.80578006368,7.2725,7.2837,7.2687,7.2762,42370.8058
2010-04-05 11:25:00,19.43,19.45,19.42,19.45,68699.48567229978,7.2799,7.2874,7.2762,7.2874,68699.4857
2010-04-05 11:30:00,19.46,19.46,19.44,19.44,38084.74161156012,7.2912,7.2912,7.2837,7.2837,38084.7416
2010-04-05 11:35:00,19.44,19.46,19.43,19.46,51800.14695077149,7.2837,7.2912,7.2799,7.2912,51800.147
2010-04-05 11:40:00,19.45,19.48,19.45,19.48,27553.269654665684,7.2874,7.2987,7.2874,7.2987,27553.2697
2010-04-05 11:45:00,19.48,19.52,19.47,19.49,109968.16066617682,7.2987,7.3137,7.2949,7.3024,109968.1607
2010-04-05 11:50:00,19.5,19.5,19.49,19.5,22409.992652461424,7.3062,7.3062,7.3024,7.3062,22409.9927
2010-04-05 11:55:00,19.5,19.51,19.49,19.5,27308.351702179767,7.3062,7.3099,7.3024,7.3062,27308.3517
2010-04-05 12:00:00,19.5,19.51,19.48,19.48,18981.141317658585,7.3062,7.3099,7.2987,7.2987,18981.1413
2010-04-05 12:05:00,19.48,19.53,19.48,19.52,62209.15993142297,7.2987,7.3174,7.2987,7.3137,62209.1599
2010-04-05 12:10:00,19.52,19.55,19.51,19.54,139970.6098457017,7.3137,7.3249,7.3099,7.3212,139970.6098
2010-04-05 12:15:00,19.55,19.56,19.54,19.54,25961.302963507223,7.3249,7.3287,7.3212,7.3212,25961.303
2010-04-05 12:20:00,19.54,19.55,19.53,19.53,35390.64413421504,7.3212,7.3249,7.3174,7.3174,35390.6441
2010-04-05 12:25:00,19.53,19.54,19.53,19.54,14450.159196669114,7.3174,7.3212,7.3174,7.3212,14450.1592
2010-04-05 12:30:00,19.54,19.56,19.53,19.55,68699.48567229978,7.3212,7.3287,7.3174,7.3249,68699.4857
2010-04-05 12:35:00,19.55,19.55,19.53,19.53,39186.87239774675,7.3249,7.3249,7.3174,7.3174,39186.8724
2010-04-05 12:40:00,19.54,19.55,19.53,19.54,18001.469507714915,7.3212,7.3249,7.3174,7.3212,18001.4695
2010-04-05 12:45:00,19.54,19.55,19.53,19.54,44819.98530492285,7.3212,7.3249,7.3174,7.3212,44819.9853
2010-04-05 12:50:00,19.54,19.57,19.53,19.56,26083.76193975018,7.3212,7.3324,7.3174,7.3287,26083.7619
2010-04-05 12:55:00,19.57,19.57,19.56,19.56,13470.487386725446,7.3324,7.3324,7.3287,7.3287,13470.4874
2010-04-05 13:00:00,19.56,19.56,19.52,19.52,64780.7984325251,7.3287,7.3287,7.3137,7.3137,64780.7984
2010-04-05 13:05:00,19.52,19.52,19.48,19.48,42860.64168503551,7.3137,7.3137,7.2987,7.2987,42860.6417
2010-04-05 13:10:00,19.49,19.49,19.48,19.49,41391.133970120005,7.3024,7.3024,7.2987,7.3024,41391.134
2010-04-05 13:15:00,19.49,19.49,19.48,19.48,49718.3443546412,7.3024,7.3024,7.2987,7.2987,49718.3444
2010-04-05 13:20:00,19.48,19.49,19.48,19.48,28777.85941709527,7.2987,7.3024,7.2987,7.2987,28777.8594
2010-04-05 13:25:00,19.48,19.49,19.48,19.48,60862.11119275042,7.2987,7.3024,7.2987,7.2987,60862.1112
2010-04-05 13:30:00,19.49,19.5,19.48,19.5,75312.27038941954,7.3024,7.3062,7.2987,7.3062,75312.2704
2010-04-05 13:35:00,19.5,19.5,19.46,19.47,67107.51898114131,7.3062,7.3062,7.2912,7.2949,67107.519
2010-04-05 13:40:00,19.48,19.49,19.46,19.47,59637.52143032084,7.2987,7.3024,7.2912,7.2949,59637.5214
2010-04-05 13:45:00,19.46,19.46,19.44,19.44,26940.974773450893,7.2912,7.2912,7.2837,7.2837,26940.9748
2010-04-05 13:50:00,19.45,19.45,19.44,19.44,89762.42958608865,7.2874,7.2874,7.2837,7.2837,89762.4296
2010-04-05 13:55:00,19.44,19.45,19.44,19.44,35758.02106294391,7.2837,7.2874,7.2837,7.2837,35758.0211
2010-04-05 14:00:00,19.44,19.44,19.44,19.44,40044.08523144746,7.2837,7.2837,7.2837,7.2837,40044.0852
2010-04-05 14:05:00,19.44,19.45,19.44,19.45,53269.65466568699,7.2837,7.2874,7.2837,7.2874,53269.6547
2010-04-05 14:10:00,19.45,19.45,19.44,19.44,96007.83737447954,7.2874,7.2874,7.2837,7.2837,96007.8374
2010-04-05 14:15:00,19.44,19.44,19.42,19.43,137521.4303208425,7.2837,7.2837,7.2762,7.2799,137521.4303
2010-04-05 14:20:00,19.43,19.43,19.4,19.41,107151.60421258878,7.2799,7.2799,7.2687,7.2725,107151.6042
2010-04-05 14:25:00,19.41,19.42,19.4,19.41,112662.25814352192,7.2725,7.2762,7.2687,7.2725,112662.2581
2010-04-05 14:30:00,19.4,19.41,19.39,19.4,72128.33700710261,7.2687,7.2725,7.265,7.2687,72128.337
2010-04-05 14:35:00,19.39,19.41,19.39,19.41,32329.16972814107,7.265,7.2725,7.265,7.2725,32329.1697
2010-04-05 14:40:00,19.41,19.41,19.4,19.4,127357.33529267694,7.2725,7.2725,7.2687,7.2687,127357.3353
2010-04-05 14:45:00,19.41,19.42,19.4,19.41,85108.98848885622,7.2725,7.2762,7.2687,7.2725,85108.9885
2010-04-05 14:50:00,19.4,19.41,19.4,19.4,83639.48077394073,7.2687,7.2725,7.2687,7.2687,83639.4808
2010-04-05 14:55:00,19.4,19.41,19.37,19.37,136786.67646338476,7.2687,7.2725,7.2575,7.2575,136786.6765
2010-04-05 15:00:00,19.37,19.38,19.37,19.37,96252.75532696546,7.2575,7.2612,7.2575,7.2575,96252.7553
2010-04-05 15:05:00,19.38,19.4,19.37,19.39,69679.15748224345,7.2612,7.2687,7.2575,7.265,69679.1575
2010-04-05 15:10:00,19.39,19.42,19.39,19.41,43350.477590007344,7.265,7.2762,7.265,7.2725,43350.4776
2010-04-05 15:15:00,19.41,19.44,19.41,19.43,51555.22899828557,7.2725,7.2837,7.2725,7.2799,51555.229
2010-04-05 15:20:00,19.44,19.46,19.43,19.46,76169.48322312025,7.2837,7.2912,7.2799,7.2912,76169.4832
2010-04-05 15:25:00,19.45,19.48,19.45,19.46,62454.07788390889,7.2874,7.2987,7.2874,7.2912,62454.0779
2010-04-05 15:30:00,19.45,19.46,19.43,19.43,48003.91868723977,7.2874,7.2912,7.2799,7.2799,48003.9187
2010-04-05 15:35:00,19.43,19.44,19.42,19.43,82659.80896399706,7.2799,7.2837,7.2762,7.2799,82659.809
2010-04-05 15:40:00,19.44,19.44,19.43,19.44,61841.783002694094,7.2837,7.2837,7.2799,7.2837,61841.783
2010-04-05 15:45:00,19.44,19.47,19.44,19.46,125520.45064903256,7.2837,7.2949,7.2837,7.2912,125520.4506
2010-04-05 15:50:00,19.47,19.47,19.45,19.45,100416.36051922606,7.2949,7.2949,7.2874,7.2874,100416.3605
2010-04-05 15:55:00,19.46,19.46,19.44,19.45,285206.9556698506,7.2912,7.2912,7.2837,7.2874,285206.9557
2010-04-06 09:30:00,19.6,19.6,19.49,19.54,165319.6179279941,7.3436,7.3436,7.3024,7.3212,165319.6179
2010-04-06 09:35:00,19.54,19.57,19.5,19.52,158829.2921871173,7.3212,7.3324,7.3062,7.3137,158829.2922
2010-04-06 09:40:00,19.52,19.57,19.48,19.55,349253.000244918,7.3137,7.3324,7.2987,7.3249,349253.0002
2010-04-06 09:45:00,19.55,19.6,19.52,19.6,176340.9257898604,7.3249,7.3436,7.3137,7.3436,176340.9258
2010-04-06 09:50:00,19.6,19.62,19.56,19.58,188831.7413666421,7.3436,7.3511,7.3287,7.3361,188831.7414
2010-04-06 09:55:00,19.59,19.6,19.54,19.59,61107.02914523634,7.3399,7.3436,7.3212,7.3399,61107.0291
2010-04-06 10:00:00,19.58,19.61,19.57,19.61,71638.50110213079,7.3361,7.3474,7.3324,7.3474,71638.5011
2010-04-06 10:05:00,19.61,19.7,19.61,19.69,122458.9762429586,7.3474,7.3811,7.3474,7.3774,122458.9762
2010-04-06 10:10:00,19.69,19.77,19.69,19.76,136909.13543962772,7.3774,7.4073,7.3774,7.4036,136909.1354
2010-04-06 10:15:00,19.76,19.8,19.75,19.76,123683.5660053882,7.4036,7.4186,7.3998,7.4036,123683.566
2010-04-06 10:20:00,19.75,19.78,19.73,19.77,116948.32231202548,7.3998,7.4111,7.3923,7.4073,116948.3223
2010-04-06 10:25:00,19.78,19.78,19.77,19.77,24736.71320107764,7.4111,7.4111,7.4073,7.4073,24736.7132
2010-04-06 10:30:00,19.77,19.8,19.77,19.78,97477.34508939504,7.4073,7.4186,7.4073,7.4111,97477.3451
2010-04-06 10:35:00,19.78,19.79,19.77,19.78,54616.703404359534,7.4111,7.4148,7.4073,7.4111,54616.7034
2010-04-06 10:40:00,19.77,19.78,19.75,19.76,118172.91207445505,7.4073,7.4111,7.3998,7.4036,118172.9121
2010-04-06 10:45:00,19.77,19.77,19.75,19.75,56331.12907176096,7.4073,7.4073,7.3998,7.3998,56331.1291
2010-04-06 10:50:00,19.75,19.77,19.75,19.76,59025.226549106046,7.3998,7.4073,7.3998,7.4036,59025.2265
2010-04-06 10:55:00,19.76,19.82,19.76,19.82,71516.04212588782,7.4036,7.4261,7.4036,7.4261,71516.0421
2010-04-06 11:00:00,19.81,19.83,19.81,19.82,73230.46779328924,7.4223,7.4298,7.4223,7.4261,73230.4678
2010-04-06 11:05:00,19.81,19.82,19.81,19.81,20940.48493754592,7.4223,7.4261,7.4223,7.4223,20940.4849
2010-04-06 11:10:00,19.81,19.82,19.79,19.79,39431.790350232666,7.4223,7.4261,7.4148,7.4148,39431.7904
2010-04-06 11:15:00,19.79,19.8,19.79,19.8,46901.78790105315,7.4148,7.4186,7.4148,7.4186,46901.7879
2010-04-06 11:20:00,19.81,19.84,19.79,19.79,66372.76512368357,7.4223,7.4336,7.4148,7.4148,66372.7651
2010-04-06 11:25:00,19.79,19.8,19.77,19.79,86456.03722752877,7.4148,7.4186,7.4073,7.4148,86456.0372
2010-04-06 11:30:00,19.79,19.79,19.76,19.76,42370.80578006368,7.4148,7.4148,7.4036,7.4036,42370.8058
2010-04-06 11:35:00,19.76,19.77,19.74,19.74,38084.74161156012,7.4036,7.4073,7.3961,7.3961,38084.7416
2010-04-06 11:40:00,19.74,19.75,19.74,19.75,26083.76193975018,7.3961,7.3998,7.3961,7.3998,26083.7619
2010-04-06 11:45:00,19.75,19.75,19.75,19.75,20450.649032574085,7.3998,7.3998,7.3998,7.3998,20450.649
2010-04-06 11:50:00,19.75,19.75,19.73,19.73,25716.385011021302,7.3998,7.3998,7.3923,7.3923,25716.385
2010-04-06 11:55:00,19.73,19.74,19.7,19.72,39799.16727896155,7.3923,7.3961,7.3811,7.3886,39799.1673
2010-04-06 12:00:00,19.72,19.73,19.7,19.7,35390.64413421504,7.3886,7.3923,7.3811,7.3811,35390.6441
2010-04-06 12:05:00,19.7,19.7,19.68,19.69,56820.9649767328,7.3811,7.3811,7.3736,7.3774,56820.965
2010-04-06 12:10:00,19.69,19.69,19.66,19.66,57555.71883419054,7.3774,7.3774,7.3661,7.3661,57555.7188
2010-04-06 12:15:00,19.66,19.69,19.65,19.68,42615.7237325496,7.3661,7.3774,7.3624,7.3736,42615.7237
2010-04-06 12:20:00,19.69,19.69,19.68,19.68,7469.997550820474,7.3774,7.3774,7.3736,7.3736,7469.9976
2010-04-06 12:25:00,19.68,19.69,19.68,19.68,13837.864315454322,7.3736,7.3774,7.3736,7.3736,13837.8643
2010-04-06 12:30:00,19.68,19.69,19.67,19.69,55228.99828557433,7.3736,7.3774,7.3699,7.3774,55228.9983
2010-04-06 12:35:00,19.68,19.69,19.67,19.68,21430.320842517754,7.3736,7.3774,7.3699,7.3736,21430.3208
2010-04-06 12:40:00,19.68,19.7,19.68,19.69,39554.24932647563,7.3736,7.3811,7.3736,7.3774,39554.2493
2010-04-06 12:45:00,19.7,19.7,19.66,19.66,45309.82120989468,7.3811,7.3811,7.3661,7.3661,45309.8212
2010-04-06 12:50:00,19.66,19.66,19.66,19.66,12858.192505510651,7.3661,7.3661,7.3661,7.3661,12858.1925
2010-04-06 12:55:00,19.66,19.69,19.66,19.68,42493.26475630664,7.3661,7.3774,7.3661,7.3736,42493.2648
2010-04-06 13:00:00,19.69,19.7,19.68,19.68,25104.090129806515,7.3774,7.3811,7.3736,7.3736,25104.0901
2010-04-06 13:05:00,19.68,19.68,19.67,19.67,29267.695322067106,7.3736,7.3736,7.3699,7.3699,29267.6953
2010-04-06 13:10:00,19.67,19.68,19.66,19.66,18246.38746020084,7.3699,7.3736,7.3661,7.3661,18246.3875
2010-04-06 13:15:00,19.66,19.67,19.66,19.66,19348.51824638746,7.3661,7.3699,7.3661,7.3661,19348.5182
2010-04-06 13:20:00,19.67,19.67,19.66,19.66,13103.11045799657,7.3699,7.3699,7.3661,7.3661,13103.1105
2010-04-06 13:25:00,19.66,19.68,19.66,19.67,30124.90815576781,7.3661,7.3736,7.3661,7.3699,30124.9082
2010-04-06 13:30:00,19.67,19.67,19.64,19.66,42248.34680382072,7.3699,7.3699,7.3586,7.3661,42248.3468
2010-04-06 13:35:00,19.65,19.66,19.65,19.65,18613.764388929707,7.3624,7.3661,7.3624,7.3624,18613.7644
2010-04-06 13:40:00,19.64,19.66,19.64,19.66,34288.513348028406,7.3586,7.3661,7.3586,7.3661,34288.5133
2010-04-06 13:45:00,19.66,19.66,19.65,19.65,45799.65711486652,7.3661,7.3661,7.3624,7.3624,45799.6571
2010-04-06 13:50:00,19.65,19.66,19.65,19.66,24001.959343619885,7.3624,7.3661,7.3624,7.3661,24001.9593
2010-04-06 13:55:00,19.66,19.66,19.65,19.65,25716.385011021302,7.3661,7.3661,7.3624,7.3624,25716.385
2010-04-06 14:00:00,19.65,19.71,19.65,19.7,54249.32647563066,7.3624,7.3849,7.3624,7.3811,54249.3265
2010-04-06 14:05:00,19.71,19.71,19.7,19.7,21552.779818760715,7.3849,7.3849,7.3811,7.3811,21552.7798
2010-04-06 14:10:00,19.7,19.74,19.7,19.72,52534.90080822924,7.3811,7.3961,7.3811,7.3886,52534.9008
2010-04-06 14:15:00,19.73,19.75,19.72,19.75,24001.959343619885,7.3923,7.3998,7.3886,7.3998,24001.9593
2010-04-06 14:20:00,19.75,19.75,19.74,19.74,39921.6262552045,7.3998,7.3998,7.3961,7.3961,39921.6263
2010-04-06 14:25:00,19.74,19.75,19.73,19.75,30614.74406073965,7.3961,7.3998,7.3923,7.3998,30614.7441
2010-04-06 14:30:00,19.74,19.75,19.74,19.75,30247.36713201077,7.3961,7.3998,7.3961,7.3998,30247.3671
2010-04-06 14:35:00,19.74,19.75,19.74,19.75,21430.320842517754,7.3961,7.3998,7.3961,7.3998,21430.3208
2010-04-06 14:40:00,19.75,19.75,19.74,19.74,24124.418319862845,7.3998,7.3998,7.3961,7.3961,24124.4183
2010-04-06 14:45:00,19.75,19.75,19.73,19.73,18736.223365172667,7.3998,7.3998,7.3923,7.3923,18736.2234
2010-04-06 14:50:00,19.74,19.74,19.73,19.73,19103.60029390154,7.3961,7.3961,7.3923,7.3923,19103.6003
2010-04-06 14:55:00,19.73,19.74,19.72,19.72,41023.75704139113,7.3923,7.3961,7.3886,7.3886,41023.757
2010-04-06 15:00:00,19.72,19.74,19.72,19.74,46779.32892481019,7.3886,7.3961,7.3886,7.3961,46779.3289
2010-04-06 15:05:00,19.74,19.74,19.73,19.73,37349.98775410237,7.3961,7.3961,7.3923,7.3923,37349.9878
2010-04-06 15:10:00,19.73,19.75,19.72,19.72,79108.49865295125,7.3923,7.3998,7.3886,7.3886,79108.4987
2010-04-06 15:15:00,19.72,19.73,19.72,19.72,23757.041391133967,7.3886,7.3923,7.3886,7.3886,23757.0414
2010-04-06 15:20:00,19.73,19.73,19.69,19.69,65270.63433749694,7.3923,7.3923,7.3774,7.3774,65270.6343
2010-04-06 15:25:00,19.69,19.69,19.67,19.67,74087.68062698995,7.3774,7.3774,7.3699,7.3699,74087.6806
2010-04-06 15:30:00,19.67,19.7,19.66,19.68,210139.60323291697,7.3699,7.3811,7.3661,7.3736,210139.6032
2010-04-06 15:35:00,19.68,19.69,19.68,19.68,49228.50844966936,7.3736,7.3774,7.3736,7.3736,49228.5084
2010-04-06 15:40:00,19.68,19.69,19.68,19.68,78741.12172422238,7.3736,7.3774,7.3736,7.3736,78741.1217
2010-04-06 15:45:00,19.68,19.68,19.66,19.67,197526.32867989223,7.3736,7.3736,7.3661,7.3699,197526.3287
2010-04-06 15:50:00,19.67,19.7,19.67,19.69,128337.0071026206,7.3699,7.3811,7.3699,7.3774,128337.0071
2010-04-06 15:55:00,19.69,19.7,19.66,19.67,249571.3935831496,7.3774,7.3811,7.3661,7.3699,249571.3936
2010-04-07 09:30:00,19.62,19.63,19.47,19.63,58657.84962037717,7.3511,7.3549,7.2949,7.3549,58657.8496
2010-04-07 09:35:00,19.61,19.62,19.54,19.57,57065.88292921871,7.3474,7.3511,7.3212,7.3324,57065.8829
2010-04-07 09:40:00,19.57,19.65,19.57,19.63,86333.57825128581,7.3324,7.3624,7.3324,7.3549,86333.5783
2010-04-07 09:45:00,19.64,19.66,19.59,19.59,100661.27847171196,7.3586,7.3661,7.3399,7.3399,100661.2785
2010-04-07 09:50:00,19.58,19.59,19.52,19.53,79353.41660543717,7.3361,7.3399,7.3137,7.3174,79353.4166
2010-04-07 09:55:00,19.53,19.53,19.5,19.51,33921.13641929953,7.3174,7.3174,7.3062,7.3099,33921.1364
2010-04-07 10:00:00,19.51,19.51,19.43,19.45,169360.76414401174,7.3099,7.3099,7.2799,7.2874,169360.7641
2010-04-07 10:05:00,19.45,19.53,19.44,19.52,74087.68062698995,7.2874,7.3174,7.2837,7.3137,74087.6806
2010-04-07 10:10:00,19.52,19.55,19.52,19.54,39799.16727896155,7.3137,7.3249,7.3137,7.3212,39799.1673
2010-04-07 10:15:00,19.54,19.56,19.5,19.51,110580.4555473916,7.3212,7.3287,7.3062,7.3099,110580.4555
2010-04-07 10:20:00,19.5,19.55,19.48,19.55,57310.80088170463,7.3062,7.3249,7.2987,7.3249,57310.8009
2010-04-07 10:25:00,19.56,19.59,19.55,19.57,41758.51089884888,7.3287,7.3399,7.3249,7.3324,41758.5109
2010-04-07 10:30:00,19.57,19.57,19.52,19.57,98457.01689933872,7.3324,7.3324,7.3137,7.3324,98457.0169
2010-04-07 10:35:00,19.57,19.59,19.55,19.56,55106.53930933137,7.3324,7.3399,7.3249,7.3287,55106.5393
2010-04-07 10:40:00,19.55,19.56,19.45,19.48,113029.6350722508,7.3249,7.3287,7.2874,7.2987,113029.6351
2010-04-07 10:45:00,19.48,19.48,19.43,19.47,56453.58804800391,7.2987,7.2987,7.2799,7.2949,56453.588
2010-04-07 10:50:00,19.46,19.48,19.44,19.48,87558.1680137154,7.2912,7.2987,7.2837,7.2987,87558.168
2010-04-07 10:55:00,19.47,19.48,19.46,19.47,42860.64168503551,7.2949,7.2987,7.2912,7.2949,42860.6417
2010-04-07 11:00:00,19.48,19.48,19.38,19.39,90497.1834435464,7.2987,7.2987,7.2612,7.265,90497.1834
2010-04-07 11:05:00,19.39,19.44,19.39,19.43,61719.32402645113,7.265,7.2837,7.265,7.2799,61719.324
2010-04-07 11:10:00,19.44,19.48,19.41,19.47,44452.60837619397,7.2837,7.2987,7.2725,7.2949,44452.6084
2010-04-07 11:15:00,19.48,19.48,19.45,19.47,43595.39554249327,7.2987,7.2987,7.2874,7.2949,43595.3955
2010-04-07 11:20:00,19.48,19.49,19.46,19.49,37472.446730345335,7.2987,7.3024,7.2912,7.3024,37472.4467
2010-04-07 11:25:00,19.49,19.5,19.48,19.49,29879.990203281897,7.3024,7.3062,7.2987,7.3024,29879.9902
2010-04-07 11:30:00,19.49,19.5,19.48,19.48,23757.041391133967,7.3024,7.3062,7.2987,7.2987,23757.0414
2010-04-07 11:35:00,19.48,19.48,19.44,19.45,38697.03649277492,7.2987,7.2987,7.2837,7.2874,38697.0365
2010-04-07 11:40:00,19.45,19.48,19.45,19.48,30614.74406073965,7.2874,7.2987,7.2874,7.2987,30614.7441
2010-04-07 11:45:00,19.48,19.5,19.47,19.5,20940.48493754592,7.2987,7.3062,7.2949,7.3062,20940.4849
2010-04-07 11:50:00,19.49,19.52,19.49,19.52,13348.028410482488,7.3024,7.3137,7.3024,7.3137,13348.0284
2010-04-07 11:55:00,19.52,19.52,19.48,19.52,31104.579965711484,7.3137,7.3137,7.2987,7.3137,31104.58
2010-04-07 12:00:00,19.52,19.52,19.5,19.5,19470.977222630416,7.3137,7.3137,7.3062,7.3062,19470.9772
2010-04-07 12:05:00,19.51,19.52,19.51,19.52,26206.22091599314,7.3099,7.3137,7.3099,7.3137,26206.2209
2010-04-07 12:10:00,19.52,19.53,19.51,19.53,36370.31594415871,7.3137,7.3174,7.3099,7.3174,36370.3159
2010-04-07 12:15:00,19.53,19.54,19.52,19.53,34410.972324271366,7.3174,7.3212,7.3137,7.3174,34410.9723
2010-04-07 12:20:00,19.53,19.55,19.52,19.54,41146.21601763409,7.3174,7.3249,7.3137,7.3212,41146.216
2010-04-07 12:25:00,19.54,19.55,19.53,19.54,27798.1876071516,7.3212,7.3249,7.3174,7.3212,27798.1876
2010-04-07 12:30:00,19.54,19.56,19.54,19.55,18858.682341415624,7.3212,7.3287,7.3212,7.3249,18858.6823
2010-04-07 12:35:00,19.56,19.57,19.55,19.56,12613.274553024736,7.3287,7.3324,7.3249,7.3287,12613.2746
2010-04-07 12:40:00,19.57,19.57,19.55,19.55,24124.418319862845,7.3324,7.3324,7.3249,7.3249,24124.4183
2010-04-07 12:45:00,19.54,19.55,19.54,19.54,7959.833455792309,7.3212,7.3249,7.3212,7.3212,7959.8335
2010-04-07 12:50:00,19.54,19.55,19.52,19.55,18613.764388929707,7.3212,7.3249,7.3137,7.3249,18613.7644
2010-04-07 12:55:00,19.54,19.57,19.54,19.57,46411.95199608131,7.3212,7.3324,7.3212,7.3324,46411.952
2010-04-07 13:00:00,19.57,19.59,19.57,19.57,46534.410972324265,7.3324,7.3399,7.3324,7.3324,46534.411
2010-04-07 13:05:00,19.57,19.58,19.56,19.57,26206.22091599314,7.3324,7.3361,7.3287,7.3324,26206.2209
2010-04-07 13:10:00,19.57,19.58,19.56,19.57,35390.64413421504,7.3324,7.3361,7.3287,7.3324,35390.6441
2010-04-07 13:15:00,19.57,19.57,19.55,19.56,13837.864315454322,7.3324,7.3324,7.3249,7.3287,13837.8643
2010-04-07 13:20:00,19.57,19.59,19.56,19.58,38329.65956404605,7.3324,7.3399,7.3287,7.3361,38329.6596
2010-04-07 13:25:00,19.58,19.6,19.57,19.58,25349.008082292432,7.3361,7.3436,7.3324,7.3361,25349.0081
2010-04-07 13:30:00,19.59,19.59,19.57,19.58,9061.964241978936,7.3399,7.3399,7.3324,7.3361,9061.9642
2010-04-07 13:35:00,19.58,19.58,19.55,19.56,11511.143766838108,7.3361,7.3361,7.3249,7.3287,11511.1438
2010-04-07 13:40:00,19.56,19.58,19.55,19.57,50575.5571883419,7.3287,7.3361,7.3249,7.3324,50575.5572
2010-04-07 13:45:00,19.57,19.57,19.53,19.55,32084.25177565516,7.3324,7.3324,7.3174,7.3249,32084.2518
2010-04-07 13:50:00,19.56,19.57,19.54,19.57,18981.141317658585,7.3287,7.3324,7.3212,7.3324,18981.1413
2010-04-07 13:55:00,19.57,19.59,19.57,19.58,50942.93411707078,7.3324,7.3399,7.3324,7.3361,50942.9341
2010-04-07 14:00:00,19.59,19.59,19.55,19.56,50698.016164584864,7.3399,7.3399,7.3249,7.3287,50698.0162
2010-04-07 14:05:00,19.57,19.57,19.55,19.57,41268.67499387705,7.3324,7.3324,7.3249,7.3324,41268.675
2010-04-07 14:10:00,19.57,19.57,19.52,19.52,37227.52877785941,7.3324,7.3324,7.3137,7.3137,37227.5288
2010-04-07 14:15:00,19.53,19.53,19.5,19.52,41146.21601763409,7.3174,7.3174,7.3062,7.3137,41146.216
2010-04-07 14:20:00,19.52,19.52,19.49,19.5,51922.60592701445,7.3137,7.3137,7.3024,7.3062,51922.6059
2010-04-07 14:25:00,19.5,19.5,19.47,19.48,46656.869948567226,7.3062,7.3062,7.2949,7.2987,46656.8699
2010-04-07 14:30:00,19.48,19.48,19.44,19.45,60249.81631153563,7.2987,7.2987,7.2837,7.2874,60249.8163
2010-04-07 14:35:00,19.46,19.48,19.44,19.47,20083.27210384521,7.2912,7.2987,7.2837,7.2949,20083.2721
2010-04-07 14:40:00,19.47,19.48,19.42,19.46,62698.9958363948,7.2949,7.2987,7.2762,7.2912,62698.9958
2010-04-07 14:45:00,19.47,19.48,19.44,19.44,22287.533676218467,7.2949,7.2987,7.2837,7.2837,22287.5337
2010-04-07 14:50:00,19.44,19.48,19.44,19.47,29757.53122703894,7.2837,7.2987,7.2837,7.2949,29757.5312
2010-04-07 14:55:00,19.47,19.47,19.44,19.46,87680.62698995836,7.2949,7.2949,7.2837,7.2912,87680.627
2010-04-07 15:00:00,19.46,19.46,19.38,19.39,111315.20940484936,7.2912,7.2912,7.2612,7.265,111315.2094
2010-04-07 15:05:00,19.39,19.39,19.33,19.33,106539.30933137398,7.265,7.265,7.2425,7.2425,106539.3093
2010-04-07 15:10:00,19.33,19.34,19.3,19.33,69801.6164584864,7.2425,7.2462,7.2312,7.2425,69801.6165
2010-04-07 15:15:00,19.32,19.35,19.3,19.35,128459.46607886357,7.2387,7.25,7.2312,7.25,128459.4661
2010-04-07 15:20:00,19.35,19.35,19.33,19.35,58657.84962037717,7.25,7.25,7.2425,7.25,58657.8496
2010-04-07 15:25:00,19.35,19.39,19.35,19.37,114009.30688219446,7.25,7.265,7.25,7.2575,114009.3069
2010-04-07 15:30:00,19.37,19.38,19.35,19.37,54984.08033308841,7.2575,7.2612,7.25,7.2575,54984.0803
2010-04-07 15:35:00,19.37,19.39,19.36,19.38,73230.46779328924,7.2575,7.265,7.2537,7.2612,73230.4678
2010-04-07 15:40:00,19.38,19.39,19.37,19.37,57433.25985794758,7.2612,7.265,7.2575,7.2575,57433.2599
2010-04-07 15:45:00,19.37,19.37,19.35,19.35,116091.10947832475,7.2575,7.2575,7.25,7.25,116091.1095
2010-04-07 15:50:00,19.35,19.38,19.35,19.37,125153.07372030368,7.25,7.2612,7.25,7.2575,125153.0737
2010-04-07 15:55:00,19.38,19.39,19.37,19.39,252265.4910604947,7.2612,7.265,7.2575,7.265,252265.4911
2010-04-08 09:30:00,19.29,19.35,19.18,19.22,71638.50110213079,7.2275,7.25,7.1863,7.2013,71638.5011
2010-04-08 09:35:00,19.22,19.22,19.16,19.17,49228.50844966936,7.2013,7.2013,7.1788,7.1825,49228.5084
2010-04-08 09:40:00,19.17,19.19,19.12,19.18,39064.41342150379,7.1825,7.19,7.1638,7.1863,39064.4134
2010-04-08 09:45:00,19.18,19.24,19.18,19.22,91966.69115846192,7.1863,7.2088,7.1863,7.2013,91966.6912
2010-04-08 09:50:00,19.22,19.31,19.2,19.3,77271.61400930688,7.2013,7.235,7.1938,7.2312,77271.614
2010-04-08 09:55:00,19.3,19.3,19.23,19.25,37839.82365907421,7.2312,7.2312,7.205,7.2125,37839.8237
2010-04-08 10:00:00,19.25,19.29,19.24,19.26,68087.19079108498,7.2125,7.2275,7.2088,7.2163,68087.1908
2010-04-08 10:05:00,19.26,19.29,19.25,19.25,65882.92921871172,7.2163,7.2275,7.2125,7.2125,65882.9292
2010-04-08 10:10:00,19.24,19.3,19.24,19.28,43840.31349497918,7.2088,7.2312,7.2088,7.2237,43840.3135
2010-04-08 10:15:00,19.29,19.3,19.27,19.29,51065.39309331374,7.2275,7.2312,7.22,7.2275,51065.3931
2010-04-08 10:20:00,19.29,19.3,19.27,19.29,78986.0396767083,7.2275,7.2312,7.22,7.2275,78986.0397
2010-04-08 10:25:00,19.3,19.32,19.28,19.32,54739.162380602495,7.2312,7.2387,7.2237,7.2387,54739.1624
2010-04-08 10:30:00,19.31,19.35,19.3,19.34,58535.39064413421,7.235,7.25,7.2312,7.2462,58535.3906
2010-04-08 10:35:00,19.33,19.35,19.31,19.31,72618.17291207446,7.2425,7.25,7.235,7.235,72618.1729
2010-04-08 10:40:00,19.32,19.33,19.31,19.32,31471.95689444036,7.2387,7.2425,7.235,7.2387,31471.9569
2010-04-08 10:45:00,19.33,19.35,19.32,19.34,70536.37031594415,7.2425,7.25,7.2387,7.2462,70536.3703
2010-04-08 10:50:00,19.34,19.36,19.33,19.35,39554.24932647563,7.2462,7.2537,7.2425,7.25,39554.2493
2010-04-08 10:55:00,19.35,19.35,19.32,19.33,42738.18270879255,7.25,7.25,7.2387,7.2425,42738.1827
2010-04-08 11:00:00,19.33,19.34,19.32,19.34,40901.29806514817,7.2425,7.2462,7.2387,7.2462,40901.2981
2010-04-08 11:05:00,19.33,19.35,19.33,19.35,43228.01861376438,7.2425,7.25,7.2425,7.25,43228.0186
2010-04-08 11:10:00,19.35,19.35,19.32,19.33,26206.22091599314,7.25,7.25,7.2387,7.2425,26206.2209
2010-04-08 11:15:00,19.33,19.33,19.31,19.31,29512.613274553023,7.2425,7.2425,7.235,7.235,29512.6133
2010-04-08 11:20:00,19.31,19.33,19.3,19.32,30369.82610825373,7.235,7.2425,7.2312,7.2387,30369.8261
2010-04-08 11:25:00,19.31,19.32,19.29,19.3,51187.85206955669,7.235,7.2387,7.2275,7.2312,51187.8521
2010-04-08 11:30:00,19.3,19.31,19.29,19.3,29879.990203281897,7.2312,7.235,7.2275,7.2312,29879.9902
2010-04-08 11:35:00,19.3,19.34,19.3,19.34,27308.351702179767,7.2312,7.2462,7.2312,7.2462,27308.3517
2010-04-08 11:40:00,19.33,19.36,19.33,19.35,35390.64413421504,7.2425,7.2537,7.2425,7.25,35390.6441
2010-04-08 11:45:00,19.35,19.38,19.34,19.38,54739.162380602495,7.25,7.2612,7.2462,7.2612,54739.1624
2010-04-08 11:50:00,19.37,19.39,19.36,19.39,35880.48003918687,7.2575,7.265,7.2537,7.265,35880.48
2010-04-08 11:55:00,19.39,19.41,19.38,19.4,39799.16727896155,7.265,7.2725,7.2612,7.2687,39799.1673
2010-04-08 12:00:00,19.41,19.42,19.39,19.4,36125.397991672784,7.2725,7.2762,7.265,7.2687,36125.398
2010-04-08 12:05:00,19.41,19.44,19.41,19.42,40411.462160176336,7.2725,7.2837,7.2725,7.2762,40411.4622
2010-04-08 12:10:00,19.42,19.42,19.39,19.4,77394.07298554984,7.2762,7.2762,7.265,7.2687,77394.073
2010-04-08 12:15:00,19.4,19.41,19.37,19.37,39064.41342150379,7.2687,7.2725,7.2575,7.2575,39064.4134
2010-04-08 12:20:00,19.37,19.42,19.37,19.42,37227.52877785941,7.2575,7.2762,7.2575,7.2762,37227.5288
2010-04-08 12:25:00,19.42,19.42,19.39,19.4,27553.269654665684,7.2762,7.2762,7.265,7.2687,27553.2697
2010-04-08 12:30:00,19.4,19.4,19.38,19.38,27063.43374969385,7.2687,7.2687,7.2612,7.2612,27063.4337
2010-04-08 12:35:00,19.38,19.4,19.38,19.4,27308.351702179767,7.2612,7.2687,7.2612,7.2687,27308.3517
2010-04-08 12:40:00,19.39,19.42,19.39,19.41,25593.926034778346,7.265,7.2762,7.265,7.2725,25593.926
2010-04-08 12:45:00,19.41,19.46,19.41,19.45,59147.68552534901,7.2725,7.2912,7.2725,7.2874,59147.6855
2010-04-08 12:50:00,19.45,19.45,19.41,19.42,37594.90570658829,7.2874,7.2874,7.2725,7.2762,37594.9057
2010-04-08 12:55:00,19.41,19.44,19.4,19.44,32696.546656869945,7.2725,7.2837,7.2687,7.2837,32696.5467
2010-04-08 13:00:00,19.44,19.46,19.42,19.46,34166.05437178545,7.2837,7.2912,7.2762,7.2912,34166.0544
2010-04-08 13:05:00,19.45,19.47,19.44,19.46,29879.990203281897,7.2874,7.2949,7.2837,7.2912,29879.9902
2010-04-08 13:10:00,19.46,19.48,19.45,19.47,21920.15674748959,7.2912,7.2987,7.2874,7.2949,21920.1567
2010-04-08 13:15:00,19.46,19.46,19.44,19.45,26573.59784472201,7.2912,7.2912,7.2837,7.2874,26573.5978
2010-04-08 13:20:00,19.45,19.46,19.43,19.44,70046.53441097232,7.2874,7.2912,7.2799,7.2837,70046.5344
2010-04-08 13:25:00,19.44,19.44,19.42,19.44,30737.20303698261,7.2837,7.2837,7.2762,7.2837,30737.203
2010-04-08 13:30:00,19.44,19.46,19.44,19.46,31349.4979181974,7.2837,7.2912,7.2837,7.2912,31349.4979
2010-04-08 13:35:00,19.46,19.5,19.45,19.5,36860.15184913054,7.2912,7.3062,7.2874,7.3062,36860.1518
2010-04-08 13:40:00,19.5,19.51,19.48,19.49,35390.64413421504,7.3062,7.3099,7.2987,7.3024,35390.6441
2010-04-08 13:45:00,19.49,19.52,19.49,19.52,34288.513348028406,7.3024,7.3137,7.3024,7.3137,34288.5133
2010-04-08 13:50:00,19.51,19.52,19.49,19.49,61841.783002694094,7.3099,7.3137,7.3024,7.3024,61841.783
2010-04-08 13:55:00,19.49,19.5,19.47,19.47,28288.02351212344,7.3024,7.3062,7.2949,7.2949,28288.0235
2010-04-08 14:00:00,19.47,19.51,19.47,19.5,34778.34925300024,7.2949,7.3099,7.2949,7.3062,34778.3493
2010-04-08 14:05:00,19.51,19.51,19.48,19.5,37839.82365907421,7.3099,7.3099,7.2987,7.3062,37839.8237
2010-04-08 14:10:00,19.49,19.5,19.49,19.5,33308.84153808474,7.3024,7.3062,7.3024,7.3062,33308.8415
2010-04-08 14:15:00,19.51,19.55,19.51,19.55,99314.22973303942,7.3099,7.3249,7.3099,7.3249,99314.2297
2010-04-08 14:20:00,19.54,19.56,19.54,19.54,30614.74406073965,7.3212,7.3287,7.3212,7.3212,30614.7441
2010-04-08 14:25:00,19.54,19.55,19.54,19.55,18491.30541268675,7.3212,7.3249,7.3212,7.3249,18491.3054
2010-04-08 14:30:00,19.54,19.55,19.52,19.53,68087.19079108498,7.3212,7.3249,7.3137,7.3174,68087.1908
2010-04-08 14:35:00,19.53,19.56,19.53,19.55,28288.02351212344,7.3174,7.3287,7.3174,7.3249,28288.0235
2010-04-08 14:40:00,19.55,19.58,19.55,19.56,32696.546656869945,7.3249,7.3361,7.3249,7.3287,32696.5467
2010-04-08 14:45:00,19.56,19.59,19.56,19.59,26083.76193975018,7.3287,7.3399,7.3287,7.3399,26083.7619
2010-04-08 14:50:00,19.59,19.61,19.58,19.6,44575.06735243693,7.3399,7.3474,7.3361,7.3436,44575.0674
2010-04-08 14:55:00,19.6,19.61,19.57,19.58,40044.08523144746,7.3436,7.3474,7.3324,7.3361,40044.0852
2010-04-08 15:00:00,19.58,19.6,19.58,19.58,46779.32892481019,7.3361,7.3436,7.3361,7.3361,46779.3289
2010-04-08 15:05:00,19.58,19.59,19.56,19.57,43105.55963752143,7.3361,7.3399,7.3287,7.3324,43105.5596
2010-04-08 15:10:00,19.57,19.58,19.57,19.57,33431.3005143277,7.3324,7.3361,7.3324,7.3324,33431.3005
2010-04-08 15:15:00,19.57,19.57,19.57,19.57,36982.6108253735,7.3324,7.3324,7.3324,7.3324,36982.6108
2010-04-08 15:20:00,19.57,19.57,19.56,19.57,52045.06490325741,7.3324,7.3324,7.3287,7.3324,52045.0649
2010-04-08 15:25:00,19.57,19.57,19.54,19.54,67964.73181484202,7.3324,7.3324,7.3212,7.3212,67964.7318
2010-04-08 15:30:00,19.55,19.58,19.54,19.58,72863.09086456036,7.3249,7.3361,7.3212,7.3361,72863.0909
2010-04-08 15:35:00,19.58,19.59,19.58,19.59,57188.34190546167,7.3361,7.3399,7.3361,7.3399,57188.3419
2010-04-08 15:40:00,19.59,19.59,19.57,19.57,107029.14523634582,7.3399,7.3399,7.3324,7.3324,107029.1452
2010-04-08 15:45:00,19.57,19.57,19.55,19.56,73475.38574577516,7.3324,7.3324,7.3249,7.3287,73475.3857
2010-04-08 15:50:00,19.56,19.56,19.55,19.56,61351.94709772226,7.3287,7.3287,7.3249,7.3287,61351.9471
2010-04-08 15:55:00,19.55,19.56,19.54,19.55,189076.65931912808,7.3249,7.3287,7.3212,7.3249,189076.6593
2010-04-09 09:30:00,19.62,19.68,19.6,19.68,51065.39309331374,7.3511,7.3736,7.3436,7.3736,51065.3931
2010-04-09 09:35:00,19.66,19.71,19.66,19.69,63311.2907176096,7.3661,7.3849,7.3661,7.3774,63311.2907
2010-04-09 09:40:00,19.7,19.71,19.66,19.69,76659.31912809209,7.3811,7.3849,7.3661,7.3774,76659.3191
2010-04-09 09:45:00,19.69,19.69,19.61,19.61,60984.570168993385,7.3774,7.3774,7.3474,7.3474,60984.5702
2010-04-09 09:50:00,19.61,19.64,19.58,19.6,64413.42150379622,7.3474,7.3586,7.3361,7.3436,64413.4215
2010-04-09 09:55:00,19.59,19.7,19.59,19.7,52534.90080822924,7.3399,7.3811,7.3399,7.3811,52534.9008
2010-04-09 10:00:00,19.7,19.75,19.7,19.71,49963.26230712711,7.3811,7.3998,7.3811,7.3849,49963.2623
2010-04-09 10:05:00,19.71,19.72,19.7,19.7,71148.66519715895,7.3849,7.3886,7.3811,7.3811,71148.6652
2010-04-09 10:10:00,19.7,19.71,19.67,19.67,34655.89027675729,7.3811,7.3849,7.3699,7.3699,34655.8903
2010-04-09 10:15:00,19.67,19.73,19.66,19.72,49228.50844966936,7.3699,7.3923,7.3661,7.3886,49228.5084
2010-04-09 10:20:00,19.73,19.79,19.73,19.78,233651.726671565,7.3923,7.4148,7.3923,7.4111,233651.7267
2010-04-09 10:25:00,19.79,19.79,19.69,19.72,140705.36370315944,7.4148,7.4148,7.3774,7.3886,140705.3637
2010-04-09 10:30:00,19.72,19.74,19.67,19.69,104212.58878275775,7.3886,7.3961,7.3699,7.3774,104212.5888
2010-04-09 10:35:00,19.69,19.71,19.66,19.69,127969.63017389174,7.3774,7.3849,7.3661,7.3774,127969.6302
2010-04-09 10:40:00,19.69,19.7,19.66,19.67,75802.10629439137,7.3774,7.3811,7.3661,7.3699,75802.1063
2010-04-09 10:45:00,19.66,19.72,19.66,19.72,77026.69605682096,7.3661,7.3886,7.3661,7.3886,77026.6961
2010-04-09 10:50:00,19.72,19.73,19.7,19.72,59515.06245407788,7.3886,7.3923,7.3811,7.3886,59515.0625
2010-04-09 10:55:00,19.72,19.74,19.7,19.7,93191.2809208915,7.3886,7.3961,7.3811,7.3811,93191.2809
2010-04-09 11:00:00,19.7,19.72,19.68,19.69,60617.1932402645,7.3811,7.3886,7.3736,7.3774,60617.1932
2010-04-09 11:05:00,19.68,19.69,19.64,19.64,26696.05682096497,7.3736,7.3774,7.3586,7.3586,26696.0568
2010-04-09 11:10:00,19.64,19.67,19.63,19.67,48616.213568454565,7.3586,7.3699,7.3549,7.3699,48616.2136
2010-04-09 11:15:00,19.67,19.69,19.67,19.67,34043.59539554249,7.3699,7.3774,7.3699,7.3699,34043.5954
2010-04-09 11:20:00,19.67,19.69,19.67,19.67,25471.46705853539,7.3699,7.3774,7.3699,7.3699,25471.4671
2010-04-09 11:25:00,19.68,19.69,19.67,19.69,32329.16972814107,7.3736,7.3774,7.3699,7.3774,32329.1697
2010-04-09 11:30:00,19.69,19.72,19.68,19.72,67229.97795738427,7.3774,7.3886,7.3736,7.3886,67229.978
2010-04-09 11:35:00,19.71,19.74,19.71,19.73,32819.0056331129,7.3849,7.3961,7.3849,7.3923,32819.0056
2010-04-09 11:40:00,19.73,19.75,19.72,19.75,27308.351702179767,7.3923,7.3998,7.3886,7.3998,27308.3517
2010-04-09 11:45:00,19.75,19.76,19.74,19.75,138746.0200832721,7.3998,7.4036,7.3961,7.3998,138746.0201
2010-04-09 11:50:00,19.75,19.76,19.74,19.75,113519.47097722262,7.3998,7.4036,7.3961,7.3998,113519.471
2010-04-09 11:55:00,19.75,19.75,19.71,19.72,41636.051922605926,7.3998,7.3998,7.3849,7.3886,41636.0519
2010-04-09 12:00:00,19.72,19.73,19.71,19.71,27920.64658339456,7.3886,7.3923,7.3849,7.3849,27920.6466
2010-04-09 12:05:00,19.72,19.74,19.71,19.73,18491.30541268675,7.3886,7.3961,7.3849,7.3923,18491.3054
2010-04-09 12:10:00,19.73,19.74,19.69,19.69,93436.1988733774,7.3923,7.3961,7.3774,7.3774,93436.1989
2010-04-09 12:15:00,19.69,19.71,19.69,19.71,26083.76193975018,7.3774,7.3849,7.3774,7.3849,26083.7619
2010-04-09 12:20:00,19.71,19.74,19.7,19.74,16042.125887827577,7.3849,7.3961,7.3811,7.3961,16042.1259
2010-04-09 12:25:00,19.74,19.75,19.73,19.73,16776.87974528533,7.3961,7.3998,7.3923,7.3923,16776.8797
2010-04-09 12:30:00,19.74,19.75,19.74,19.75,15674.7489590987,7.3961,7.3998,7.3961,7.3998,15674.749
2010-04-09 12:35:00,19.75,19.76,19.75,19.75,33798.67744305657,7.3998,7.4036,7.3998,7.3998,33798.6774
2010-04-09 12:40:00,19.75,19.75,19.72,19.73,15919.666911584618,7.3998,7.3998,7.3886,7.3923,15919.6669
2010-04-09 12:45:00,19.72,19.73,19.7,19.7,31716.87484692628,7.3886,7.3923,7.3811,7.3811,31716.8748
2010-04-09 12:50:00,19.71,19.71,19.69,19.7,32941.46460935586,7.3849,7.3849,7.3774,7.3811,32941.4646
2010-04-09 12:55:00,19.7,19.71,19.69,19.7,43350.477590007344,7.3811,7.3849,7.3774,7.3811,43350.4776
2010-04-09 13:00:00,19.7,19.71,19.67,19.67,42125.88782757776,7.3811,7.3849,7.3699,7.3699,42125.8878
2010-04-09 13:05:00,19.67,19.69,19.65,19.66,110702.91452363458,7.3699,7.3774,7.3624,7.3661,110702.9145
2010-04-09 13:10:00,19.66,19.69,19.66,19.68,36860.15184913054,7.3661,7.3774,7.3661,7.3736,36860.1518
2010-04-09 13:15:00,19.68,19.69,19.67,19.67,20695.56698506,7.3736,7.3774,7.3699,7.3699,20695.567
2010-04-09 13:20:00,19.67,19.68,19.66,19.66,24736.71320107764,7.3699,7.3736,7.3661,7.3661,24736.7132
2010-04-09 13:25:00,19.66,19.7,19.66,19.69,17021.797697771246,7.3661,7.3811,7.3661,7.3774,17021.7977
2010-04-09 13:30:00,19.68,19.7,19.68,19.7,16531.96179279941,7.3736,7.3811,7.3736,7.3811,16531.9618
2010-04-09 13:35:00,19.69,19.7,19.68,19.68,37839.82365907421,7.3774,7.3811,7.3736,7.3736,37839.8237
2010-04-09 13:40:00,19.68,19.69,19.67,19.67,19348.51824638746,7.3736,7.3774,7.3699,7.3699,19348.5182
2010-04-09 13:45:00,19.68,19.68,19.66,19.66,11511.143766838108,7.3736,7.3736,7.3661,7.3661,11511.1438
2010-04-09 13:50:00,19.66,19.67,19.66,19.66,17511.63360274308,7.3661,7.3699,7.3661,7.3661,17511.6336
2010-04-09 13:55:00,19.66,19.66,19.62,19.63,45922.11609110948,7.3661,7.3661,7.3511,7.3549,45922.1161
2010-04-09 14:00:00,19.64,19.66,19.63,19.65,52412.44183198628,7.3586,7.3661,7.3549,7.3624,52412.4418
2010-04-09 14:05:00,19.66,19.7,19.65,19.7,38574.57751653196,7.3661,7.3811,7.3624,7.3811,38574.5775
2010-04-09 14:10:00,19.7,19.7,19.67,19.68,72618.17291207446,7.3811,7.3811,7.3699,7.3736,72618.1729
2010-04-09 14:15:00,19.68,19.7,19.67,19.69,19838.354151359294,7.3736,7.3811,7.3699,7.3774,19838.3542
2010-04-09 14:20:00,19.68,19.69,19.64,19.64,67842.27283859906,7.3736,7.3774,7.3586,7.3586,67842.2728
2010-04-09 14:25:00,19.64,19.67,19.64,19.66,56576.04702424687,7.3586,7.3699,7.3586,7.3661,56576.047
2010-04-09 14:30:00,19.66,19.67,19.66,19.66,27798.1876071516,7.3661,7.3699,7.3661,7.3661,27798.1876
2010-04-09 14:35:00,19.66,19.66,19.66,19.66,25961.302963507223,7.3661,7.3661,7.3661,7.3661,25961.303
2010-04-09 14:40:00,19.66,19.66,19.66,19.66,16042.125887827577,7.3661,7.3661,7.3661,7.3661,16042.1259
2010-04-09 14:45:00,19.66,19.68,19.66,19.68,14450.159196669114,7.3661,7.3736,7.3661,7.3736,14450.1592
2010-04-09 14:50:00,19.68,19.68,19.67,19.67,10531.47195689444,7.3736,7.3736,7.3699,7.3699,10531.472
2010-04-09 14:55:00,19.68,19.68,19.66,19.67,38452.118540289,7.3736,7.3736,7.3661,7.3699,38452.1185
2010-04-09 15:00:00,19.68,19.69,19.68,19.69,16042.125887827577,7.3736,7.3774,7.3736,7.3774,16042.1259
2010-04-09 15:05:00,19.68,19.69,19.66,19.67,36002.93901542983,7.3736,7.3774,7.3661,7.3699,36002.939
2010-04-09 15:10:00,19.66,19.67,19.66,19.66,18858.682341415624,7.3661,7.3699,7.3661,7.3661,18858.6823
2010-04-09 15:15:00,19.66,19.68,19.66,19.66,54616.703404359534,7.3661,7.3736,7.3661,7.3661,54616.7034
2010-04-09 15:20:00,19.66,19.68,19.64,19.67,427381.8270879255,7.3661,7.3736,7.3586,7.3699,427381.8271
2010-04-09 15:25:00,19.66,19.7,19.66,19.7,50575.5571883419,7.3661,7.3811,7.3661,7.3811,50575.5572
2010-04-09 15:30:00,19.7,19.7,19.68,19.7,48983.59049718344,7.3811,7.3811,7.3736,7.3811,48983.5905
2010-04-09 15:35:00,19.7,19.7,19.68,19.68,36982.6108253735,7.3811,7.3811,7.3736,7.3736,36982.6108
2010-04-09 15:40:00,19.68,19.69,19.68,19.68,42125.88782757776,7.3736,7.3774,7.3736,7.3736,42125.8878
2010-04-09 15:45:00,19.68,19.7,19.68,19.7,66250.3061474406,7.3736,7.3811,7.3736,7.3811,66250.3061
2010-04-09 15:50:00,19.7,19.72,19.69,19.72,78741.12172422238,7.3811,7.3886,7.3774,7.3886,78741.1217
2010-04-09 15:55:00,19.72,19.72,19.7,19.71,133725.2020573108,7.3886,7.3886,7.3811,7.3849,133725.2021
2010-04-12 09:30:00,19.75,19.75,19.62,19.73,64046.04457506735,7.3998,7.3998,7.3511,7.3923,64046.0446
2010-04-12 09:35:00,19.73,19.85,19.73,19.83,71760.96007837374,7.3923,7.4373,7.3923,7.4298,71760.9601
2010-04-12 09:40:00,19.84,19.87,19.84,19.87,45677.19813862356,7.4336,7.4448,7.4336,7.4448,45677.1981
2010-04-12 09:45:00,19.87,19.9,19.87,19.87,77271.61400930688,7.4448,7.456,7.4448,7.4448,77271.614
2010-04-12 09:50:00,19.88,19.92,19.85,19.86,58657.84962037717,7.4485,7.4635,7.4373,7.4411,58657.8496
2010-04-12 09:55:00,19.86,19.87,19.84,19.85,38574.57751653196,7.4411,7.4448,7.4336,7.4373,38574.5775
2010-04-12 10:00:00,19.85,19.89,19.84,19.89,32574.087680626988,7.4373,7.4523,7.4336,7.4523,32574.0877
2010-04-12 10:05:00,19.9,19.92,19.88,19.88,40044.08523144746,7.456,7.4635,7.4485,7.4485,40044.0852
2010-04-12 10:10:00,19.89,19.91,19.88,19.89,62576.53686015184,7.4523,7.4598,7.4485,7.4523,62576.5369
2010-04-12 10:15:00,19.89,19.93,19.88,19.88,45677.19813862356,7.4523,7.4673,7.4485,7.4485,45677.1981
2010-04-12 10:20:00,19.88,19.93,19.88,19.93,40166.54420769042,7.4485,7.4673,7.4485,7.4673,40166.5442
2010-04-12 10:25:00,19.93,19.97,19.93,19.97,43595.39554249327,7.4673,7.4823,7.4673,7.4823,43595.3955
2010-04-12 10:30:00,19.97,19.97,19.93,19.96,37962.28263531717,7.4823,7.4823,7.4673,7.4785,37962.2826
2010-04-12 10:35:00,19.96,19.96,19.93,19.93,47514.082782267935,7.4785,7.4785,7.4673,7.4673,47514.0828
2010-04-12 10:40:00,19.93,19.96,19.93,19.94,38452.118540289,7.4673,7.4785,7.4673,7.471,38452.1185
2010-04-12 10:45:00,19.94,19.97,19.94,19.97,69801.6164584864,7.471,7.4823,7.471,7.4823,69801.6165
2010-04-12 10:50:00,19.97,20.01,19.97,19.99,58902.767572863086,7.4823,7.4973,7.4823,7.4898,58902.7676
2010-04-12 10:55:00,19.99,20.0,19.97,19.97,44697.52632867989,7.4898,7.4935,7.4823,7.4823,44697.5263
2010-04-12 11:00:00,19.97,19.97,19.95,19.95,29635.07225079598,7.4823,7.4823,7.4748,7.4748,29635.0723
2010-04-12 11:05:00,19.95,19.97,19.95,19.97,29879.990203281897,7.4748,7.4823,7.4748,7.4823,29879.9902
2010-04-12 11:10:00,19.96,19.98,19.96,19.97,24001.959343619885,7.4785,7.486,7.4785,7.4823,24001.9593
2010-04-12 11:15:00,19.97,19.97,19.93,19.93,54739.162380602495,7.4823,7.4823,7.4673,7.4673,54739.1624
2010-04-12 11:20:00,19.93,19.93,19.9,19.92,32084.25177565516,7.4673,7.4673,7.456,7.4635,32084.2518
2010-04-12 11:25:00,19.91,19.92,19.9,19.9,24614.25422483468,7.4598,7.4635,7.456,7.456,24614.2542
2010-04-12 11:30:00,19.9,19.95,19.89,19.94,59882.43938280676,7.456,7.4748,7.4523,7.471,59882.4394
2010-04-12 11:35:00,19.94,19.97,19.94,19.95,54004.408523144746,7.471,7.4823,7.471,7.4748,54004.4085
2010-04-12 11:40:00,19.96,19.97,19.93,19.93,34900.8082292432,7.4785,7.4823,7.4673,7.4673,34900.8082
2010-04-12 11:45:00,19.94,19.95,19.92,19.93,29022.77736958119,7.471,7.4748,7.4635,7.4673,29022.7774
2010-04-12 11:50:00,19.92,19.94,19.92,19.92,29390.154298310063,7.4635,7.471,7.4635,7.4635,29390.1543
2010-04-12 11:55:00,19.92,19.92,19.85,19.88,124908.15576781778,7.4635,7.4635,7.4373,7.4485,124908.1558
2010-04-12 12:00:00,19.88,19.88,19.87,19.87,15674.7489590987,7.4485,7.4485,7.4448,7.4448,15674.749
2010-04-12 12:05:00,19.87,19.88,19.84,19.85,36492.77492040167,7.4448,7.4485,7.4336,7.4373,36492.7749
2010-04-12 12:10:00,19.84,19.85,19.84,19.85,24736.71320107764,7.4336,7.4373,7.4336,7.4373,24736.7132
2010-04-12 12:15:00,19.84,19.84,19.84,19.84,23757.041391133967,7.4336,7.4336,7.4336,7.4336,23757.0414
2010-04-12 12:20:00,19.84,19.84,19.84,19.84,14450.159196669114,7.4336,7.4336,7.4336,7.4336,14450.1592
2010-04-12 12:25:00,19.84,19.84,19.83,19.83,17144.256674014203,7.4336,7.4336,7.4298,7.4298,17144.2567
2010-04-12 12:30:00,19.83,19.84,19.83,19.84,21062.94391378888,7.4298,7.4336,7.4298,7.4336,21062.9439
2010-04-12 12:35:00,19.84,19.84,19.83,19.84,13470.487386725446,7.4336,7.4336,7.4298,7.4336,13470.4874
2010-04-12 12:40:00,19.84,19.84,19.83,19.84,9674.25912319373,7.4336,7.4336,7.4298,7.4336,9674.2591
2010-04-12 12:45:00,19.84,19.84,19.84,19.84,32329.16972814107,7.4336,7.4336,7.4336,7.4336,32329.1697
2010-04-12 12:50:00,19.83,19.84,19.82,19.84,26451.13886847905,7.4298,7.4336,7.4261,7.4336,26451.1389
2010-04-12 12:55:00,19.84,19.85,19.84,19.84,45922.11609110948,7.4336,7.4373,7.4336,7.4336,45922.1161
2010-04-12 13:00:00,19.84,19.88,19.84,19.87,35268.185157972075,7.4336,7.4485,7.4336,7.4448,35268.1852
2010-04-12 13:05:00,19.88,19.88,19.85,19.85,28410.4824883664,7.4485,7.4485,7.4373,7.4373,28410.4825
2010-04-12 13:10:00,19.86,19.87,19.85,19.86,30002.449179524858,7.4411,7.4448,7.4373,7.4411,30002.4492
2010-04-12 13:15:00,19.85,19.87,19.84,19.86,27675.728630908645,7.4373,7.4448,7.4336,7.4411,27675.7286
2010-04-12 13:20:00,19.86,19.86,19.84,19.84,13470.487386725446,7.4411,7.4411,7.4336,7.4336,13470.4874
2010-04-12 13:25:00,19.84,19.85,19.83,19.83,19470.977222630416,7.4336,7.4373,7.4298,7.4298,19470.9772
2010-04-12 13:30:00,19.84,19.84,19.83,19.83,22409.992652461424,7.4336,7.4336,7.4298,7.4298,22409.9927
2010-04-12 13:35:00,19.83,19.84,19.82,19.84,26818.51579720793,7.4298,7.4336,7.4261,7.4336,26818.5158
2010-04-12 13:40:00,19.84,19.84,19.84,19.84,19715.895175116333,7.4336,7.4336,7.4336,7.4336,19715.8952
2010-04-12 13:45:00,19.84,19.84,19.82,19.82,36982.6108253735,7.4336,7.4336,7.4261,7.4261,36982.6108
2010-04-12 13:50:00,19.82,19.84,19.79,19.79,39064.41342150379,7.4261,7.4336,7.4148,7.4148,39064.4134
2010-04-12 13:55:00,19.8,19.81,19.79,19.79,44085.2314474651,7.4186,7.4223,7.4148,7.4148,44085.2314
2010-04-12 14:00:00,19.79,19.8,19.77,19.77,31594.41587068332,7.4148,7.4186,7.4073,7.4073,31594.4159
2010-04-12 14:05:00,19.77,19.79,19.76,19.77,41023.75704139113,7.4073,7.4148,7.4036,7.4073,41023.757
2010-04-12 14:10:00,19.76,19.79,19.76,19.76,35758.02106294391,7.4036,7.4148,7.4036,7.4036,35758.0211
2010-04-12 14:15:00,19.77,19.79,19.76,19.77,36370.31594415871,7.4073,7.4148,7.4036,7.4073,36370.3159
2010-04-12 14:20:00,19.77,19.79,19.77,19.79,25104.090129806515,7.4073,7.4148,7.4073,7.4148,25104.0901
2010-04-12 14:25:00,19.79,19.8,19.79,19.8,16654.42076904237,7.4148,7.4186,7.4148,7.4186,16654.4208
2010-04-12 14:30:00,19.8,19.81,19.79,19.8,43595.39554249327,7.4186,7.4223,7.4148,7.4186,43595.3955
2010-04-12 14:35:00,19.79,19.8,19.79,19.79,12123.4386480529,7.4148,7.4186,7.4148,7.4148,12123.4386
2010-04-12 14:40:00,19.79,19.79,19.77,19.79,26696.05682096497,7.4148,7.4148,7.4073,7.4148,26696.0568
2010-04-12 14:45:00,19.79,19.79,19.78,19.79,13225.569434239527,7.4148,7.4148,7.4111,7.4148,13225.5694
2010-04-12 14:50:00,19.79,19.8,19.79,19.79,26083.76193975018,7.4148,7.4186,7.4148,7.4148,26083.7619
2010-04-12 14:55:00,19.8,19.8,19.79,19.79,38084.74161156012,7.4186,7.4186,7.4148,7.4148,38084.7416
2010-04-12 15:00:00,19.79,19.84,19.79,19.81,140460.4457506735,7.4148,7.4336,7.4148,7.4223,140460.4458
2010-04-12 15:05:00,19.81,19.83,19.79,19.8,72740.63188831741,7.4223,7.4298,7.4148,7.4186,72740.6319
2010-04-12 15:10:00,19.8,19.82,19.79,19.82,39676.70830271859,7.4186,7.4261,7.4148,7.4261,39676.7083
2010-04-12 15:15:00,19.82,19.82,19.8,19.82,58412.93166789125,7.4261,7.4261,7.4186,7.4261,58412.9317
2010-04-12 15:20:00,19.81,19.81,19.75,19.75,115968.6505020818,7.4223,7.4223,7.3998,7.3998,115968.6505
2010-04-12 15:25:00,19.75,19.79,19.75,19.79,91231.93730100416,7.3998,7.4148,7.3998,7.4148,91231.9373
2010-04-12 15:30:00,19.79,19.79,19.77,19.78,70291.45236345823,7.4148,7.4148,7.4073,7.4111,70291.4524
2010-04-12 15:35:00,19.77,19.8,19.77,19.79,125765.36860151848,7.4073,7.4186,7.4073,7.4148,125765.3686
2010-04-12 15:40:00,19.79,19.8,19.76,19.8,203894.1954445261,7.4148,7.4186,7.4036,7.4186,203894.1954
2010-04-12 15:45:00,19.8,19.81,19.76,19.81,317536.1253979916,7.4186,7.4223,7.4036,7.4223,317536.1254
2010-04-12 15:50:00,19.81,19.83,19.79,19.79,183688.4643644379,7.4223,7.4298,7.4148,7.4148,183688.4644
2010-04-12 15:55:00,19.79,19.79,19.77,19.79,316678.9125642909,7.4148,7.4148,7.4073,7.4148,316678.9126
2010-04-13 09:30:00,19.69,19.74,19.63,19.63,115723.73254959588,7.3774,7.3961,7.3549,7.3549,115723.7325
2010-04-13 09:35:00,19.63,19.63,19.52,19.54,83517.02179769776,7.3549,7.3549,7.3137,7.3212,83517.0218
2010-04-13 09:40:00,19.53,19.62,19.52,19.61,42860.64168503551,7.3174,7.3511,7.3137,7.3474,42860.6417
2010-04-13 09:45:00,19.61,19.64,19.59,19.64,40901.29806514817,7.3474,7.3586,7.3399,7.3586,40901.2981
2010-04-13 09:50:00,19.63,19.7,19.63,19.65,74699.97550820475,7.3549,7.3811,7.3549,7.3624,74699.9755
2010-04-13 09:55:00,19.64,19.65,19.6,19.6,23389.664462405093,7.3586,7.3624,7.3436,7.3436,23389.6645
2010-04-13 10:00:00,19.6,19.63,19.57,19.62,35145.726181729115,7.3436,7.3549,7.3324,7.3511,35145.7262
2010-04-13 10:05:00,19.62,19.64,19.6,19.61,27063.43374969385,7.3511,7.3586,7.3436,7.3474,27063.4337
2010-04-13 10:10:00,19.6,19.62,19.58,19.61,36370.31594415871,7.3436,7.3511,7.3361,7.3474,36370.3159
2010-04-13 10:15:00,19.61,19.61,19.56,19.56,23634.58241489101,7.3474,7.3474,7.3287,7.3287,23634.5824
2010-04-13 10:20:00,19.56,19.56,19.47,19.47,49963.26230712711,7.3287,7.3287,7.2949,7.2949,49963.2623
2010-04-13 10:25:00,19.47,19.48,19.44,19.44,42370.80578006368,7.2949,7.2987,7.2837,7.2837,42370.8058
2010-04-13 10:30:00,19.44,19.44,19.42,19.44,42003.4288513348,7.2837,7.2837,7.2762,7.2837,42003.4289
2010-04-13 10:35:00,19.43,19.43,19.41,19.43,51922.60592701445,7.2799,7.2799,7.2725,7.2799,51922.6059
2010-04-13 10:40:00,19.44,19.44,19.42,19.43,51065.39309331374,7.2837,7.2837,7.2762,7.2799,51065.3931
2010-04-13 10:45:00,19.44,19.44,19.42,19.43,26573.59784472201,7.2837,7.2837,7.2762,7.2799,26573.5978
2010-04-13 10:50:00,19.43,19.44,19.4,19.41,37472.446730345335,7.2799,7.2837,7.2687,7.2725,37472.4467
2010-04-13 10:55:00,19.42,19.43,19.41,19.42,34288.513348028406,7.2762,7.2799,7.2725,7.2762,34288.5133
2010-04-13 11:00:00,19.41,19.42,19.4,19.4,48126.37766348273,7.2725,7.2762,7.2687,7.2687,48126.3777
2010-04-13 11:05:00,19.4,19.41,19.39,19.4,88537.83982365907,7.2687,7.2725,7.265,7.2687,88537.8398
2010-04-13 11:10:00,19.4,19.41,19.39,19.4,52167.52387950036,7.2687,7.2725,7.265,7.2687,52167.5239
2010-04-13 11:15:00,19.4,19.43,19.39,19.43,24981.63115356356,7.2687,7.2799,7.265,7.2799,24981.6312
2010-04-13 11:20:00,19.42,19.43,19.42,19.42,27675.728630908645,7.2762,7.2799,7.2762,7.2762,27675.7286
2010-04-13 11:25:00,19.43,19.44,19.42,19.43,37472.446730345335,7.2799,7.2837,7.2762,7.2799,37472.4467
2010-04-13 11:30:00,19.44,19.44,19.4,19.41,39676.70830271859,7.2837,7.2837,7.2687,7.2725,39676.7083
2010-04-13 11:35:00,19.41,19.42,19.4,19.41,38574.57751653196,7.2725,7.2762,7.2687,7.2725,38574.5775
2010-04-13 11:40:00,19.41,19.43,19.4,19.4,23389.664462405093,7.2725,7.2799,7.2687,7.2687,23389.6645
2010-04-13 11:45:00,19.4,19.41,19.39,19.4,36492.77492040167,7.2687,7.2725,7.265,7.2687,36492.7749
2010-04-13 11:50:00,19.41,19.41,19.4,19.4,6122.94881214793,7.2725,7.2725,7.2687,7.2687,6122.9488
2010-04-13 11:55:00,19.4,19.41,19.4,19.4,8572.128337007101,7.2687,7.2725,7.2687,7.2687,8572.1283
2010-04-13 12:00:00,19.41,19.41,19.39,19.39,72495.71393583149,7.2725,7.2725,7.265,7.265,72495.7139
2010-04-13 12:05:00,19.39,19.41,19.39,19.4,38941.95444526083,7.265,7.2725,7.265,7.2687,38941.9544
2010-04-13 12:10:00,19.41,19.41,19.4,19.4,10164.095028165564,7.2725,7.2725,7.2687,7.2687,10164.095
2010-04-13 12:15:00,19.4,19.44,19.4,19.44,45554.7391623806,7.2687,7.2837,7.2687,7.2837,45554.7392
2010-04-13 12:20:00,19.44,19.45,19.44,19.45,71516.04212588782,7.2837,7.2874,7.2837,7.2874,71516.0421
2010-04-13 12:25:00,19.45,19.48,19.45,19.48,38329.65956404605,7.2874,7.2987,7.2874,7.2987,38329.6596
2010-04-13 12:30:00,19.48,19.48,19.47,19.47,14939.995101640949,7.2987,7.2987,7.2949,7.2949,14939.9951
2010-04-13 12:35:00,19.48,19.5,19.47,19.48,46534.410972324265,7.2987,7.3062,7.2949,7.2987,46534.411
2010-04-13 12:40:00,19.49,19.5,19.48,19.48,45554.7391623806,7.3024,7.3062,7.2987,7.2987,45554.7392
2010-04-13 12:45:00,19.48,19.48,19.47,19.47,30614.74406073965,7.2987,7.2987,7.2949,7.2949,30614.7441
2010-04-13 12:50:00,19.48,19.48,19.47,19.48,12490.815576781775,7.2987,7.2987,7.2949,7.2987,12490.8156
2010-04-13 12:55:00,19.48,19.5,19.48,19.49,36125.397991672784,7.2987,7.3062,7.2987,7.3024,36125.398
2010-04-13 13:00:00,19.5,19.5,19.48,19.49,20450.649032574085,7.3062,7.3062,7.2987,7.3024,20450.649
2010-04-13 13:05:00,19.49,19.5,19.49,19.5,10041.636051922604,7.3024,7.3062,7.3024,7.3062,10041.6361
2010-04-13 13:10:00,19.49,19.52,19.48,19.48,41146.21601763409,7.3024,7.3137,7.2987,7.2987,41146.216
2010-04-13 13:15:00,19.49,19.52,19.48,19.52,47636.541758510895,7.3024,7.3137,7.2987,7.3137,47636.5418
2010-04-13 13:20:00,19.52,19.53,19.52,19.53,49963.26230712711,7.3137,7.3174,7.3137,7.3174,49963.2623
2010-04-13 13:25:00,19.52,19.53,19.52,19.52,22654.91060494734,7.3137,7.3174,7.3137,7.3137,22654.9106
2010-04-13 13:30:00,19.52,19.52,19.52,19.52,30369.82610825373,7.3137,7.3137,7.3137,7.3137,30369.8261
2010-04-13 13:35:00,19.52,19.54,19.52,19.54,44697.52632867989,7.3137,7.3212,7.3137,7.3212,44697.5263
2010-04-13 13:40:00,19.54,19.56,19.52,19.52,52412.44183198628,7.3212,7.3287,7.3137,7.3137,52412.4418
2010-04-13 13:45:00,19.52,19.52,19.51,19.52,21797.697771246632,7.3137,7.3137,7.3099,7.3137,21797.6978
2010-04-13 13:50:00,19.52,19.55,19.52,19.55,28777.85941709527,7.3137,7.3249,7.3137,7.3249,28777.8594
2010-04-13 13:55:00,19.55,19.56,19.53,19.54,28532.94146460936,7.3249,7.3287,7.3174,7.3212,28532.9415
2010-04-13 14:00:00,19.54,19.56,19.53,19.55,53637.031594415865,7.3212,7.3287,7.3174,7.3249,53637.0316
2010-04-13 14:05:00,19.55,19.56,19.54,19.54,58412.93166789125,7.3249,7.3287,7.3212,7.3212,58412.9317
2010-04-13 14:10:00,19.54,19.55,19.53,19.55,34655.89027675729,7.3212,7.3249,7.3174,7.3249,34655.8903
2010-04-13 14:15:00,19.55,19.58,19.54,19.57,35513.103110458,7.3249,7.3361,7.3212,7.3324,35513.1031
2010-04-13 14:20:00,19.57,19.58,19.57,19.58,43105.55963752143,7.3324,7.3361,7.3324,7.3361,43105.5596
2010-04-13 14:25:00,19.57,19.58,19.54,19.54,44085.2314474651,7.3324,7.3361,7.3212,7.3212,44085.2314
2010-04-13 14:30:00,19.54,19.56,19.51,19.52,154420.76904237078,7.3212,7.3287,7.3099,7.3137,154420.769
2010-04-13 14:35:00,19.52,19.53,19.52,19.52,29022.77736958119,7.3137,7.3174,7.3137,7.3137,29022.7774
2010-04-13 14:40:00,19.52,19.52,19.52,19.52,22899.82855743326,7.3137,7.3137,7.3137,7.3137,22899.8286
2010-04-13 14:45:00,19.52,19.52,19.52,19.52,11633.602743081066,7.3137,7.3137,7.3137,7.3137,11633.6027
2010-04-13 14:50:00,19.52,19.53,19.52,19.53,36860.15184913054,7.3137,7.3174,7.3137,7.3174,36860.1518
2010-04-13 14:55:00,19.53,19.53,19.52,19.53,57555.71883419054,7.3174,7.3174,7.3137,7.3174,57555.7188
2010-04-13 15:00:00,19.53,19.55,19.52,19.54,55228.99828557433,7.3174,7.3249,7.3137,7.3212,55228.9983
2010-04-13 15:05:00,19.55,19.55,19.54,19.54,29879.990203281897,7.3249,7.3249,7.3212,7.3212,29879.9902
2010-04-13 15:10:00,19.55,19.55,19.53,19.54,30737.20303698261,7.3249,7.3249,7.3174,7.3212,30737.203
2010-04-13 15:15:00,19.54,19.61,19.52,19.61,121846.6813617438,7.3212,7.3474,7.3137,7.3474,121846.6814
2010-04-13 15:20:00,19.6,19.63,19.58,19.61,106049.47342640215,7.3436,7.3549,7.3361,7.3474,106049.4734
2010-04-13 15:25:00,19.61,19.61,19.58,19.59,65760.47024246877,7.3474,7.3474,7.3361,7.3399,65760.4702
2010-04-13 15:30:00,19.58,19.59,19.57,19.59,65148.175361253976,7.3361,7.3399,7.3324,7.3399,65148.1754
2010-04-13 15:35:00,19.59,19.61,19.59,19.61,51065.39309331374,7.3399,7.3474,7.3399,7.3474,51065.3931
2010-04-13 15:40:00,19.61,19.62,19.6,19.62,61841.783002694094,7.3474,7.3511,7.3436,7.3511,61841.783
2010-04-13 15:45:00,19.62,19.63,19.6,19.61,77271.61400930688,7.3511,7.3549,7.3436,7.3474,77271.614
2010-04-13 15:50:00,19.61,19.62,19.6,19.6,101151.1143766838,7.3474,7.3511,7.3436,7.3436,101151.1144
2010-04-13 15:55:00,19.6,19.6,19.58,19.58,121111.92750428604,7.3436,7.3436,7.3361,7.3361,121111.9275
2010-04-14 09:30:00,19.61,19.66,19.56,19.6,124295.86088660298,7.3474,7.3661,7.3287,7.3436,124295.8609
2010-04-14 09:35:00,19.61,19.66,19.61,19.63,49473.42640215527,7.3474,7.3661,7.3474,7.3549,49473.4264
2010-04-14 09:40:00,19.64,19.68,19.64,19.66,55106.53930933137,7.3586,7.3736,7.3586,7.3661,55106.5393
2010-04-14 09:45:00,19.66,19.68,19.64,19.64,34410.972324271366,7.3661,7.3736,7.3586,7.3586,34410.9723
2010-04-14 09:50:00,19.63,19.64,19.56,19.57,61719.32402645113,7.3549,7.3586,7.3287,7.3324,61719.324
2010-04-14 09:55:00,19.57,19.61,19.55,19.56,38574.57751653196,7.3324,7.3474,7.3249,7.3287,38574.5775
2010-04-14 10:00:00,19.55,19.57,19.52,19.57,36002.93901542983,7.3249,7.3324,7.3137,7.3324,36002.939
2010-04-14 10:05:00,19.57,19.58,19.53,19.57,43840.31349497918,7.3324,7.3361,7.3174,7.3324,43840.3135
2010-04-14 10:10:00,19.57,19.57,19.45,19.46,45309.82120989468,7.3324,7.3324,7.2874,7.2912,45309.8212
2010-04-14 10:15:00,19.46,19.49,19.44,19.49,43717.85451873622,7.2912,7.3024,7.2837,7.3024,43717.8545
2010-04-14 10:20:00,19.48,19.49,19.46,19.47,48126.37766348273,7.2987,7.3024,7.2912,7.2949,48126.3777
2010-04-14 10:25:00,19.46,19.52,19.46,19.51,36860.15184913054,7.2912,7.3137,7.2912,7.3099,36860.1518
2010-04-14 10:30:00,19.51,19.57,19.51,19.53,97354.88611315208,7.3099,7.3324,7.3099,7.3174,97354.8861
2010-04-14 10:35:00,19.53,19.57,19.53,19.55,51432.77002204261,7.3174,7.3324,7.3174,7.3249,51432.77
2010-04-14 10:40:00,19.56,19.57,19.54,19.55,79843.252510409,7.3287,7.3324,7.3212,7.3249,79843.2525
2010-04-14 10:45:00,19.55,19.57,19.53,19.55,50575.5571883419,7.3249,7.3324,7.3174,7.3249,50575.5572
2010-04-14 10:50:00,19.56,19.57,19.55,19.56,60372.27528777859,7.3287,7.3324,7.3249,7.3287,60372.2753
2010-04-14 10:55:00,19.56,19.57,19.55,19.57,41268.67499387705,7.3287,7.3324,7.3249,7.3324,41268.675
2010-04-14 11:00:00,19.57,19.59,19.57,19.58,24246.8772961058,7.3324,7.3399,7.3324,7.3361,24246.8773
2010-04-14 11:05:00,19.58,19.61,19.58,19.58,47881.45971099681,7.3361,7.3474,7.3361,7.3361,47881.4597
2010-04-14 11:10:00,19.58,19.61,19.57,19.59,61351.94709772226,7.3361,7.3474,7.3324,7.3399,61351.9471
2010-04-14 11:15:00,19.59,19.6,19.57,19.59,70658.82929218712,7.3399,7.3436,7.3324,7.3399,70658.8293
2010-04-14 11:20:00,19.59,19.6,19.57,19.58,74332.59857947587,7.3399,7.3436,7.3324,7.3361,74332.5986
2010-04-14 11:25:00,19.57,19.6,19.57,19.58,115356.355620867,7.3324,7.3436,7.3324,7.3361,115356.3556
2010-04-14 11:30:00,19.59,19.6,19.58,19.58,35390.64413421504,7.3399,7.3436,7.3361,7.3361,35390.6441
2010-04-14 11:35:00,19.58,19.58,19.56,19.56,109968.16066617682,7.3361,7.3361,7.3287,7.3287,109968.1607
2010-04-14 11:40:00,19.56,19.57,19.56,19.56,47636.541758510895,7.3287,7.3324,7.3287,7.3287,47636.5418
2010-04-14 11:45:00,19.57,19.57,19.54,19.54,41513.592946362965,7.3324,7.3324,7.3212,7.3212,41513.5929
2010-04-14 11:50:00,19.54,19.56,19.53,19.55,48248.83663972569,7.3212,7.3287,7.3174,7.3249,48248.8366
2010-04-14 11:55:00,19.55,19.56,19.54,19.55,48248.83663972569,7.3249,7.3287,7.3212,7.3249,48248.8366
2010-04-14 12:00:00,19.55,19.56,19.55,19.56,9551.80014695077,7.3249,7.3287,7.3249,7.3287,9551.8001
2010-04-14 12:05:00,19.56,19.57,19.55,19.55,85353.90644134214,7.3287,7.3324,7.3249,7.3249,85353.9064
2010-04-14 12:10:00,19.55,19.55,19.53,19.53,32451.628704384028,7.3249,7.3249,7.3174,7.3174,32451.6287
2010-04-14 12:15:00,19.53,19.55,19.53,19.53,53147.19568944403,7.3174,7.3249,7.3174,7.3174,53147.1957
2010-04-14 12:20:00,19.53,19.55,19.52,19.53,39186.87239774675,7.3174,7.3249,7.3137,7.3174,39186.8724
2010-04-14 12:25:00,19.53,19.55,19.53,19.53,38697.03649277492,7.3174,7.3249,7.3174,7.3174,38697.0365
2010-04-14 12:30:00,19.54,19.56,19.53,19.55,29390.154298310063,7.3212,7.3287,7.3174,7.3249,29390.1543
2010-04-14 12:35:00,19.54,19.57,19.54,19.56,54861.621356845455,7.3212,7.3324,7.3212,7.3287,54861.6214
2010-04-14 12:40:00,19.55,19.56,19.54,19.55,19470.977222630416,7.3249,7.3287,7.3212,7.3249,19470.9772
2010-04-14 12:45:00,19.55,19.56,19.54,19.55,22042.61572373255,7.3249,7.3287,7.3212,7.3249,22042.6157
2010-04-14 12:50:00,19.56,19.56,19.55,19.55,24124.418319862845,7.3287,7.3287,7.3249,7.3249,24124.4183
2010-04-14 12:55:00,19.55,19.57,19.55,19.56,88660.29879990203,7.3249,7.3324,7.3249,7.3287,88660.2988
2010-04-14 13:00:00,19.56,19.58,19.55,19.57,333945.6282145481,7.3287,7.3361,7.3249,7.3324,333945.6282
2010-04-14 13:05:00,19.57,19.61,19.57,19.61,81680.13715405339,7.3324,7.3474,7.3324,7.3474,81680.1372
2010-04-14 13:10:00,19.61,19.63,19.61,19.62,71516.04212588782,7.3474,7.3549,7.3474,7.3511,71516.0421
2010-04-14 13:15:00,19.63,19.65,19.62,19.65,65393.09331373989,7.3549,7.3624,7.3511,7.3624,65393.0933
2010-04-14 13:20:00,19.65,19.66,19.64,19.66,60004.89835904972,7.3624,7.3661,7.3586,7.3661,60004.8984
2010-04-14 13:25:00,19.66,19.68,19.66,19.68,45554.7391623806,7.3661,7.3736,7.3661,7.3736,45554.7392
2010-04-14 13:30:00,19.69,19.7,19.68,19.68,30737.20303698261,7.3774,7.3811,7.3736,7.3736,30737.203
2010-04-14 13:35:00,19.69,19.7,19.68,19.69,44207.69042370805,7.3774,7.3811,7.3736,7.3774,44207.6904
2010-04-14 13:40:00,19.69,19.7,19.66,19.67,100048.98359049716,7.3774,7.3811,7.3661,7.3699,100048.9836
2010-04-14 13:45:00,19.67,19.7,19.67,19.7,34900.8082292432,7.3699,7.3811,7.3699,7.3811,34900.8082
2010-04-14 13:50:00,19.69,19.7,19.69,19.7,18123.928483957872,7.3774,7.3811,7.3774,7.3811,18123.9285
2010-04-14 13:55:00,19.7,19.7,19.67,19.67,22409.992652461424,7.3811,7.3811,7.3699,7.3699,22409.9927
2010-04-14 14:00:00,19.67,19.71,19.67,19.7,48983.59049718344,7.3699,7.3849,7.3699,7.3811,48983.5905
2010-04-14 14:05:00,19.7,19.72,19.7,19.7,64780.7984325251,7.3811,7.3886,7.3811,7.3811,64780.7984
2010-04-14 14:10:00,19.7,19.72,19.7,19.71,36860.15184913054,7.3811,7.3886,7.3811,7.3849,36860.1518
2010-04-14 14:15:00,19.7,19.71,19.7,19.71,13348.028410482488,7.3811,7.3849,7.3811,7.3849,13348.0284
2010-04-14 14:20:00,19.7,19.73,19.7,19.73,53392.11364192995,7.3811,7.3923,7.3811,7.3923,53392.1136
2010-04-14 14:25:00,19.72,19.74,19.71,19.74,46167.03404359539,7.3886,7.3961,7.3849,7.3961,46167.034
2010-04-14 14:30:00,19.74,19.76,19.74,19.75,39309.33137398971,7.3961,7.4036,7.3961,7.3998,39309.3314
2010-04-14 14:35:00,19.75,19.75,19.74,19.74,46167.03404359539,7.3998,7.3998,7.3961,7.3961,46167.034
2010-04-14 14:40:00,19.74,19.74,19.73,19.73,15184.913054126866,7.3961,7.3961,7.3923,7.3923,15184.9131
2010-04-14 14:45:00,19.73,19.74,19.73,19.74,12980.651481753612,7.3923,7.3961,7.3923,7.3961,12980.6515
2010-04-14 14:50:00,19.74,19.74,19.72,19.73,22042.61572373255,7.3961,7.3961,7.3886,7.3923,22042.6157
2010-04-14 14:55:00,19.72,19.73,19.71,19.72,22654.91060494734,7.3886,7.3923,7.3849,7.3886,22654.9106
2010-04-14 15:00:00,19.71,19.72,19.7,19.71,39431.790350232666,7.3849,7.3886,7.3811,7.3849,39431.7904
2010-04-14 15:05:00,19.71,19.74,19.7,19.74,89517.51163360274,7.3849,7.3961,7.3811,7.3961,89517.5116
2010-04-14 15:10:00,19.74,19.75,19.72,19.72,60127.35733529268,7.3961,7.3998,7.3886,7.3886,60127.3573
2010-04-14 15:15:00,19.73,19.73,19.71,19.72,30982.120989468527,7.3923,7.3923,7.3849,7.3886,30982.121
2010-04-14 15:20:00,19.71,19.72,19.71,19.72,35880.48003918687,7.3849,7.3886,7.3849,7.3886,35880.48
2010-04-14 15:25:00,19.72,19.72,19.71,19.71,34533.43130051433,7.3886,7.3886,7.3849,7.3849,34533.4313
2010-04-14 15:30:00,19.72,19.76,19.71,19.76,105314.7195689444,7.3886,7.4036,7.3849,7.4036,105314.7196
2010-04-14 15:35:00,19.75,19.77,19.75,19.77,67229.97795738427,7.3998,7.4073,7.3998,7.4073,67229.978
2010-04-14 15:40:00,19.77,19.79,19.76,19.78,72740.63188831741,7.4073,7.4148,7.4036,7.4111,72740.6319
2010-04-14 15:45:00,19.79,19.79,19.76,19.77,43472.936566250304,7.4148,7.4148,7.4036,7.4073,43472.9366
2010-04-14 15:50:00,19.77,19.78,19.76,19.78,73108.00881704628,7.4073,7.4111,7.4036,7.4111,73108.0088
2010-04-14 15:55:00,19.78,19.78,19.77,19.77,111070.29145236344,7.4111,7.4111,7.4073,7.4073,111070.2915
2010-04-15 09:30:00,19.67,19.73,19.61,19.73,84741.61156012735,7.3699,7.3923,7.3474,7.3923,84741.6116
2010-04-15 09:35:00,19.72,19.79,19.71,19.79,80088.17046289492,7.3886,7.4148,7.3849,7.4148,80088.1705
2010-04-15 09:40:00,19.79,19.8,19.78,19.79,29512.613274553023,7.4148,7.4186,7.4111,7.4148,29512.6133
2010-04-15 09:45:00,19.79,19.79,19.71,19.72,32574.087680626988,7.4148,7.4148,7.3849,7.3886,32574.0877
2010-04-15 09:50:00,19.72,19.75,19.7,19.75,31839.33382316924,7.3886,7.3998,7.3811,7.3998,31839.3338
2010-04-15 09:55:00,19.75,19.75,19.73,19.75,68821.94464854273,7.3998,7.3998,7.3923,7.3998,68821.9446
2010-04-15 10:00:00,19.75,19.77,19.7,19.75,46167.03404359539,7.3998,7.4073,7.3811,7.3998,46167.034
2010-04-15 10:05:00,19.75,19.8,19.75,19.79,31471.95689444036,7.3998,7.4186,7.3998,7.4148,31471.9569
2010-04-15 10:10:00,19.79,19.8,19.78,19.79,54249.32647563066,7.4148,7.4186,7.4111,7.4148,54249.3265
2010-04-15 10:15:00,19.79,19.82,19.79,19.8,31839.33382316924,7.4148,7.4261,7.4148,7.4186,31839.3338
2010-04-15 10:20:00,19.8,19.81,19.79,19.8,38819.49546901788,7.4186,7.4223,7.4148,7.4186,38819.4955
2010-04-15 10:25:00,19.8,19.82,19.79,19.79,34778.34925300024,7.4186,7.4261,7.4148,7.4148,34778.3493
2010-04-15 10:30:00,19.79,19.8,19.77,19.79,98334.55792309577,7.4148,7.4186,7.4073,7.4148,98334.5579
2010-04-15 10:35:00,19.79,19.83,19.79,19.82,23022.28753367621,7.4148,7.4298,7.4148,7.4261,23022.2875
2010-04-15 10:40:00,19.81,19.86,19.81,19.86,29022.77736958119,7.4223,7.4411,7.4223,7.4411,29022.7774
2010-04-15 10:45:00,19.86,19.87,19.83,19.84,41268.67499387705,7.4411,7.4448,7.4298,7.4336,41268.675
2010-04-15 10:50:00,19.84,19.87,19.84,19.85,19226.0592701445,7.4336,7.4448,7.4336,7.4373,19226.0593
2010-04-15 10:55:00,19.85,19.87,19.84,19.86,51187.85206955669,7.4373,7.4448,7.4336,7.4411,51187.8521
2010-04-15 11:00:00,19.85,19.88,19.84,19.87,38207.20058780308,7.4373,7.4485,7.4336,7.4448,38207.2006
2010-04-15 11:05:00,19.87,19.88,19.85,19.86,26083.76193975018,7.4448,7.4485,7.4373,7.4411,26083.7619
2010-04-15 11:10:00,19.86,19.87,19.82,19.82,32696.546656869945,7.4411,7.4448,7.4261,7.4261,32696.5467
2010-04-15 11:15:00,19.83,19.84,19.79,19.79,28043.10555963752,7.4298,7.4336,7.4148,7.4148,28043.1056
2010-04-15 11:20:00,19.79,19.8,19.79,19.79,20328.19005633113,7.4148,7.4186,7.4148,7.4148,20328.1901
2010-04-15 11:25:00,19.79,19.79,19.76,19.79,80945.38329659564,7.4148,7.4148,7.4036,7.4148,80945.3833
2010-04-15 11:30:00,19.79,19.8,19.75,19.79,151849.13054126868,7.4148,7.4186,7.3998,7.4148,151849.1305
2010-04-15 11:35:00,19.79,19.8,19.79,19.79,24369.336272348763,7.4148,7.4186,7.4148,7.4148,24369.3363
2010-04-15 11:40:00,19.79,19.81,19.78,19.79,109968.16066617682,7.4148,7.4223,7.4111,7.4148,109968.1607
2010-04-15 11:45:00,19.79,19.79,19.75,19.77,90129.80651481752,7.4148,7.4148,7.3998,7.4073,90129.8065
2010-04-15 11:50:00,19.78,19.79,19.77,19.79,46534.410972324265,7.4111,7.4148,7.4073,7.4148,46534.411
2010-04-15 11:55:00,19.79,19.79,19.76,19.77,47391.62380602498,7.4148,7.4148,7.4036,7.4073,47391.6238
2010-04-15 12:00:00,19.77,19.79,19.75,19.76,118785.20695566984,7.4073,7.4148,7.3998,7.4036,118785.207
2010-04-15 12:05:00,19.76,19.79,19.75,19.79,70168.99338721528,7.4036,7.4148,7.3998,7.4148,70168.9934
2010-04-15 12:10:00,19.78,19.8,19.75,19.79,72985.54984080333,7.4111,7.4186,7.3998,7.4148,72985.5498
2010-04-15 12:15:00,19.79,19.8,19.78,19.78,35635.56208670095,7.4148,7.4186,7.4111,7.4111,35635.5621
2010-04-15 12:20:00,19.78,19.79,19.75,19.76,120254.71467058537,7.4111,7.4148,7.3998,7.4036,120254.7147
2010-04-15 12:25:00,19.76,19.79,19.75,19.78,30859.662013225567,7.4036,7.4148,7.3998,7.4111,30859.662
2010-04-15 12:30:00,19.78,19.79,19.77,19.78,27063.43374969385,7.4111,7.4148,7.4073,7.4111,27063.4337
2010-04-15 12:35:00,19.79,19.79,19.78,19.79,15919.666911584618,7.4148,7.4148,7.4111,7.4148,15919.6669
2010-04-15 12:40:00,19.79,19.79,19.77,19.78,25471.46705853539,7.4148,7.4148,7.4073,7.4111,25471.4671
2010-04-15 12:45:00,19.78,19.79,19.78,19.78,12368.356600538818,7.4111,7.4148,7.4111,7.4111,12368.3566
2010-04-15 12:50:00,19.79,19.79,19.78,19.79,24246.8772961058,7.4148,7.4148,7.4111,7.4148,24246.8773
2010-04-15 12:55:00,19.78,19.79,19.78,19.78,18491.30541268675,7.4111,7.4148,7.4111,7.4111,18491.3054
2010-04-15 13:00:00,19.78,19.79,19.75,19.75,37227.52877785941,7.4111,7.4148,7.3998,7.3998,37227.5288
2010-04-15 13:05:00,19.76,19.79,19.75,19.79,54494.24442811657,7.4036,7.4148,7.3998,7.4148,54494.2444
2010-04-15 13:10:00,19.79,19.79,19.78,19.79,36002.93901542983,7.4148,7.4148,7.4111,7.4148,36002.939
2010-04-15 13:15:00,19.79,19.79,19.79,19.79,10776.389909380356,7.4148,7.4148,7.4148,7.4148,10776.3899
2010-04-15 13:20:00,19.79,19.79,19.78,19.79,39676.70830271859,7.4148,7.4148,7.4111,7.4148,39676.7083
2010-04-15 13:25:00,19.79,19.84,19.79,19.81,58412.93166789125,7.4148,7.4336,7.4148,7.4223,58412.9317
2010-04-15 13:30:00,19.81,19.82,19.8,19.81,35268.185157972075,7.4223,7.4261,7.4186,7.4223,35268.1852
2010-04-15 13:35:00,19.81,19.81,19.8,19.8,68699.48567229978,7.4223,7.4223,7.4186,7.4186,68699.4857
2010-04-15 13:40:00,19.81,19.84,19.81,19.84,36247.856967915744,7.4223,7.4336,7.4223,7.4336,36247.857
2010-04-15 13:45:00,19.84,19.84,19.8,19.8,22654.91060494734,7.4336,7.4336,7.4186,7.4186,22654.9106
2010-04-15 13:50:00,19.8,19.82,19.79,19.82,46901.78790105315,7.4186,7.4261,7.4148,7.4261,46901.7879
2010-04-15 13:55:00,19.82,19.82,19.8,19.82,23144.746509919176,7.4261,7.4261,7.4186,7.4261,23144.7465
2010-04-15 14:00:00,19.82,19.83,19.81,19.83,15062.454077883907,7.4261,7.4298,7.4223,7.4298,15062.4541
2010-04-15 14:05:00,19.83,19.84,19.82,19.84,57555.71883419054,7.4298,7.4336,7.4261,7.4336,57555.7188
2010-04-15 14:10:00,19.83,19.84,19.83,19.84,130173.891746265,7.4298,7.4336,7.4298,7.4336,130173.8917
2010-04-15 14:15:00,19.84,19.85,19.83,19.83,39431.790350232666,7.4336,7.4373,7.4298,7.4298,39431.7904
2010-04-15 14:20:00,19.84,19.85,19.83,19.84,41880.96987509184,7.4336,7.4373,7.4298,7.4336,41880.9699
2010-04-15 14:25:00,19.84,19.85,19.82,19.82,39186.87239774675,7.4336,7.4373,7.4261,7.4261,39186.8724
2010-04-15 14:30:00,19.83,19.83,19.81,19.82,19838.354151359294,7.4298,7.4298,7.4223,7.4261,19838.3542
2010-04-15 14:35:00,19.81,19.84,19.81,19.84,72985.54984080333,7.4223,7.4336,7.4223,7.4336,72985.5498
2010-04-15 14:40:00,19.84,19.84,19.82,19.83,51432.77002204261,7.4336,7.4336,7.4261,7.4298,51432.77
2010-04-15 14:45:00,19.83,19.83,19.8,19.8,46044.57506735243,7.4298,7.4298,7.4186,7.4186,46044.5751
2010-04-15 14:50:00,19.8,19.84,19.8,19.82,68577.02669605681,7.4186,7.4336,7.4186,7.4261,68577.0267
2010-04-15 14:55:00,19.83,19.84,19.82,19.83,56331.12907176096,7.4298,7.4336,7.4261,7.4298,56331.1291
2010-04-15 15:00:00,19.83,19.84,19.79,19.81,146828.31251530736,7.4298,7.4336,7.4148,7.4223,146828.3125
2010-04-15 15:05:00,19.8,19.83,19.79,19.82,56086.21111927504,7.4186,7.4298,7.4148,7.4261,56086.2111
2010-04-15 15:10:00,19.82,19.84,19.81,19.81,69556.69850600048,7.4261,7.4336,7.4223,7.4223,69556.6985
2010-04-15 15:15:00,19.81,19.82,19.81,19.81,36492.77492040167,7.4223,7.4261,7.4223,7.4223,36492.7749
2010-04-15 15:20:00,19.8,19.82,19.79,19.8,116948.32231202548,7.4186,7.4261,7.4148,7.4186,116948.3223
2010-04-15 15:25:00,19.8,19.8,19.77,19.79,120009.79671809945,7.4186,7.4186,7.4073,7.4148,120009.7967
2010-04-15 15:30:00,19.79,19.8,19.79,19.79,98579.47587558167,7.4148,7.4186,7.4148,7.4148,98579.4759
2010-04-15 15:35:00,19.79,19.79,19.78,19.79,66005.38819495469,7.4148,7.4148,7.4111,7.4148,66005.3882
2010-04-15 15:40:00,19.79,19.8,19.79,19.79,35880.48003918687,7.4148,7.4186,7.4148,7.4148,35880.48
2010-04-15 15:45:00,19.8,19.84,19.79,19.8,187852.0695566985,7.4186,7.4336,7.4148,7.4186,187852.0696
2010-04-15 15:50:00,19.81,19.81,19.79,19.8,74455.05755571883,7.4223,7.4223,7.4148,7.4186,74455.0576
2010-04-15 15:55:00,19.81,19.81,19.79,19.79,127969.63017389174,7.4223,7.4223,7.4148,7.4148,127969.6302
2010-04-16 09:30:00,19.69,19.72,19.61,19.71,510776.3899093804,7.3774,7.3886,7.3474,7.3849,510776.3899
2010-04-16 09:35:00,19.71,19.77,19.7,19.77,111927.50428606416,7.3849,7.4073,7.3811,7.4073,111927.5043
2010-04-16 09:40:00,19.77,19.79,19.69,19.7,98334.55792309577,7.4073,7.4148,7.3774,7.3811,98334.5579
2010-04-16 09:45:00,19.7,19.7,19.57,19.58,92701.44501591966,7.3811,7.3811,7.3324,7.3361,92701.445
2010-04-16 09:50:00,19.57,19.61,19.57,19.59,46656.869948567226,7.3324,7.3474,7.3324,7.3399,46656.8699
2010-04-16 09:55:00,19.59,19.61,19.57,19.58,121111.92750428604,7.3399,7.3474,7.3324,7.3361,121111.9275
2010-04-16 10:00:00,19.57,19.58,19.57,19.57,54861.621356845455,7.3324,7.3361,7.3324,7.3324,54861.6214
2010-04-16 10:05:00,19.57,19.58,19.56,19.56,67597.35488611314,7.3324,7.3361,7.3287,7.3287,67597.3549
2010-04-16 10:10:00,19.56,19.57,19.48,19.48,187484.6926279696,7.3287,7.3324,7.2987,7.2987,187484.6926
2010-04-16 10:15:00,19.48,19.49,19.43,19.48,359049.7183443546,7.2987,7.3024,7.2799,7.2987,359049.7183
2010-04-16 10:20:00,19.48,19.54,19.48,19.5,199118.29537105068,7.2987,7.3212,7.2987,7.3062,199118.2954
2010-04-16 10:25:00,19.5,19.52,19.49,19.51,93926.03477834925,7.3062,7.3137,7.3024,7.3099,93926.0348
2010-04-16 10:30:00,19.51,19.52,19.5,19.52,92946.36296840558,7.3099,7.3137,7.3062,7.3137,92946.363
2010-04-16 10:35:00,19.52,19.52,19.39,19.4,197648.7876561352,7.3137,7.3137,7.265,7.2687,197648.7877
2010-04-16 10:40:00,19.4,19.48,19.39,19.46,218221.89566495223,7.2687,7.2987,7.265,7.2912,218221.8957
2010-04-16 10:45:00,19.45,19.5,19.44,19.44,174381.58216997306,7.2874,7.3062,7.2837,7.2837,174381.5822
2010-04-16 10:50:00,19.43,19.44,19.37,19.39,312147.93044330145,7.2799,7.2837,7.2575,7.265,312147.9304
2010-04-16 10:55:00,19.38,19.47,19.37,19.47,164952.24099926522,7.2612,7.2949,7.2575,7.2949,164952.241
2010-04-16 11:00:00,19.46,19.48,19.45,19.48,117560.61719324024,7.2912,7.2987,7.2874,7.2987,117560.6172
2010-04-16 11:05:00,19.48,19.51,19.47,19.47,62943.91378888072,7.2987,7.3099,7.2949,7.2949,62943.9138
2010-04-16 11:10:00,19.47,19.47,19.39,19.39,177932.89248101885,7.2949,7.2949,7.265,7.265,177932.8925
2010-04-16 11:15:00,19.39,19.39,19.27,19.27,133357.82512858193,7.265,7.265,7.22,7.22,133357.8251
2010-04-16 11:20:00,19.27,19.34,19.26,19.33,66005.38819495469,7.22,7.2462,7.2163,7.2425,66005.3882
2010-04-16 11:25:00,19.33,19.33,19.28,19.29,71516.04212588782,7.2425,7.2425,7.2237,7.2275,71516.0421
2010-04-16 11:30:00,19.28,19.28,19.25,19.25,45922.11609110948,7.2237,7.2237,7.2125,7.2125,45922.1161
2010-04-16 11:35:00,19.26,19.27,19.23,19.27,61841.783002694094,7.2163,7.22,7.205,7.22,61841.783
2010-04-16 11:40:00,19.27,19.31,19.27,19.3,24369.336272348763,7.22,7.235,7.22,7.2312,24369.3363
2010-04-16 11:45:00,19.3,19.31,19.25,19.25,93681.11682586333,7.2312,7.235,7.2125,7.2125,93681.1168
2010-04-16 11:50:00,19.25,19.26,19.2,19.24,80210.62943913788,7.2125,7.2163,7.1938,7.2088,80210.6294
2010-04-16 11:55:00,19.24,19.24,19.19,19.21,57065.88292921871,7.2088,7.2088,7.19,7.1975,57065.8829
2010-04-16 12:00:00,19.21,19.22,19.17,19.21,60127.35733529268,7.1975,7.2013,7.1825,7.1975,60127.3573
2010-04-16 12:05:00,19.21,19.22,19.18,19.21,60617.1932402645,7.1975,7.2013,7.1863,7.1975,60617.1932
2010-04-16 12:10:00,19.22,19.24,19.16,19.18,61229.4881214793,7.2013,7.2088,7.1788,7.1863,61229.4881
2010-04-16 12:15:00,19.18,19.18,19.17,19.17,28410.4824883664,7.1863,7.1863,7.1825,7.1825,28410.4825
2010-04-16 12:20:00,19.17,19.2,19.16,19.17,78863.58070046533,7.1825,7.1938,7.1788,7.1825,78863.5807
2010-04-16 12:25:00,19.17,19.18,19.17,19.18,37105.06980161645,7.1825,7.1863,7.1825,7.1863,37105.0698
2010-04-16 12:30:00,19.18,19.18,19.12,19.14,127969.63017389174,7.1863,7.1863,7.1638,7.1713,127969.6302
2010-04-16 12:35:00,19.14,19.14,19.06,19.06,119275.04286064168,7.1713,7.1713,7.1413,7.1413,119275.0429
2010-04-16 12:40:00,19.06,19.1,19.06,19.1,71516.04212588782,7.1413,7.1563,7.1413,7.1563,71516.0421
2010-04-16 12:45:00,19.1,19.13,19.1,19.11,61351.94709772226,7.1563,7.1675,7.1563,7.16,61351.9471
2010-04-16 12:50:00,19.11,19.14,19.1,19.12,59515.06245407788,7.16,7.1713,7.1563,7.1638,59515.0625
2010-04-16 12:55:00,19.13,19.18,19.12,19.17,93436.1988733774,7.1675,7.1863,7.1638,7.1825,93436.1989
2010-04-16 13:00:00,19.17,19.18,19.16,19.16,91721.773205976,7.1825,7.1863,7.1788,7.1788,91721.7732
2010-04-16 13:05:00,19.17,19.22,19.16,19.21,72863.09086456036,7.1825,7.2013,7.1788,7.1975,72863.0909
2010-04-16 13:10:00,19.21,19.22,19.2,19.2,35390.64413421504,7.1975,7.2013,7.1938,7.1938,35390.6441
2010-04-16 13:15:00,19.2,19.21,19.18,19.19,50698.016164584864,7.1938,7.1975,7.1863,7.19,50698.0162
2010-04-16 13:20:00,19.2,19.21,19.17,19.17,31471.95689444036,7.1938,7.1975,7.1825,7.1825,31471.9569
2010-04-16 13:25:00,19.17,19.19,19.17,19.17,44207.69042370805,7.1825,7.19,7.1825,7.1825,44207.6904
2010-04-16 13:30:00,19.17,19.19,19.17,19.17,62454.07788390889,7.1825,7.19,7.1825,7.1825,62454.0779
2010-04-16 13:35:00,19.17,19.19,19.17,19.18,49228.50844966936,7.1825,7.19,7.1825,7.1863,49228.5084
2010-04-16 13:40:00,19.18,19.28,19.17,19.28,249816.3115356356,7.1863,7.2237,7.1825,7.2237,249816.3115
2010-04-16 13:45:00,19.27,19.28,19.24,19.24,158829.2921871173,7.22,7.2237,7.2088,7.2088,158829.2922
2010-04-16 13:50:00,19.24,19.26,19.23,19.25,46534.410972324265,7.2088,7.2163,7.205,7.2125,46534.411
2010-04-16 13:55:00,19.25,19.26,19.22,19.26,68944.40362478569,7.2125,7.2163,7.2013,7.2163,68944.4036
2010-04-16 14:00:00,19.26,19.32,19.26,19.32,72250.79598334557,7.2163,7.2387,7.2163,7.2387,72250.796
2010-04-16 14:05:00,19.32,19.35,19.31,19.35,58902.767572863086,7.2387,7.25,7.235,7.25,58902.7676
2010-04-16 14:10:00,19.35,19.35,19.33,19.35,69189.3215772716,7.25,7.25,7.2425,7.25,69189.3216
2010-04-16 14:15:00,19.35,19.37,19.34,19.35,80700.46534410972,7.25,7.2575,7.2462,7.25,80700.4653
2010-04-16 14:20:00,19.34,19.37,19.34,19.37,74332.59857947587,7.2462,7.2575,7.2462,7.2575,74332.5986
2010-04-16 14:25:00,19.37,19.39,19.35,19.35,53637.031594415865,7.2575,7.265,7.25,7.25,53637.0316
2010-04-16 14:30:00,19.35,19.39,19.35,19.39,50453.09821209894,7.25,7.265,7.25,7.265,50453.0982
2010-04-16 14:35:00,19.38,19.39,19.34,19.35,89272.59368111682,7.2612,7.265,7.2462,7.25,89272.5937
2010-04-16 14:40:00,19.35,19.39,19.35,19.39,72250.79598334557,7.25,7.265,7.25,7.265,72250.796
2010-04-16 14:45:00,19.39,19.39,19.35,19.35,36370.31594415871,7.265,7.265,7.25,7.25,36370.3159
2010-04-16 14:50:00,19.34,19.35,19.33,19.35,40166.54420769042,7.2462,7.25,7.2425,7.25,40166.5442
2010-04-16 14:55:00,19.34,19.34,19.3,19.3,33186.38256184178,7.2462,7.2462,7.2312,7.2312,33186.3826
2010-04-16 15:00:00,19.3,19.31,19.29,19.31,65515.55228998285,7.2312,7.235,7.2275,7.235,65515.5523
2010-04-16 15:05:00,19.3,19.33,19.29,19.33,83761.93975018368,7.2312,7.2425,7.2275,7.2425,83761.9398
2010-04-16 15:10:00,19.33,19.33,19.3,19.3,60127.35733529268,7.2425,7.2425,7.2312,7.2312,60127.3573
2010-04-16 15:15:00,19.3,19.3,19.25,19.26,79353.41660543717,7.2312,7.2312,7.2125,7.2163,79353.4166
2010-04-16 15:20:00,19.26,19.26,19.24,19.26,76047.02424687729,7.2163,7.2163,7.2088,7.2163,76047.0242
2010-04-16 15:25:00,19.26,19.27,19.24,19.26,59392.60347783492,7.2163,7.22,7.2088,7.2163,59392.6035
2010-04-16 15:30:00,19.26,19.28,19.23,19.26,134215.03796228263,7.2163,7.2237,7.205,7.2163,134215.038
2010-04-16 15:35:00,19.26,19.3,19.25,19.3,117560.61719324024,7.2163,7.2312,7.2125,7.2312,117560.6172
2010-04-16 15:40:00,19.3,19.3,19.27,19.3,124540.77883908887,7.2312,7.2312,7.22,7.2312,124540.7788
2010-04-16 15:45:00,19.3,19.33,19.26,19.29,274430.5657604702,7.2312,7.2425,7.2163,7.2275,274430.5658
2010-04-16 15:50:00,19.28,19.29,19.26,19.26,171075.18981141318,7.2237,7.2275,7.2163,7.2163,171075.1898
2010-04-16 15:55:00,19.26,19.3,19.24,19.26,582659.808963997,7.2163,7.2312,7.2088,7.2163,582659.809
2010-04-19 09:30:00,19.04,19.13,18.95,19.01,298554.9840803331,7.1338,7.1675,7.1001,7.1226,298554.9841
2010-04-19 09:35:00,19.01,19.03,18.96,18.99,167278.96154788145,7.1226,7.1301,7.1038,7.1151,167278.9615
2010-04-19 09:40:00,18.99,19.01,18.92,18.95,115601.27357335293,7.1151,7.1226,7.0889,7.1001,115601.2736
2010-04-19 09:45:00,18.95,19.0,18.95,18.98,65025.716385011016,7.1001,7.1188,7.1001,7.1113,65025.7164
2010-04-19 09:50:00,18.99,19.12,18.98,19.12,69556.69850600048,7.1151,7.1638,7.1113,7.1638,69556.6985
2010-04-19 09:55:00,19.12,19.16,19.12,19.12,71393.58314964487,7.1638,7.1788,7.1638,7.1638,71393.5831
2010-04-19 10:00:00,19.13,19.17,19.12,19.16,96620.13225569432,7.1675,7.1825,7.1638,7.1788,96620.1323
2010-04-19 10:05:00,19.17,19.17,19.13,19.15,71148.66519715895,7.1825,7.1825,7.1675,7.175,71148.6652
2010-04-19 10:10:00,19.16,19.17,19.12,19.16,113641.9299534656,7.1788,7.1825,7.1638,7.1788,113641.93
2010-04-19 10:15:00,19.17,19.23,19.16,19.21,55351.45726181729,7.1825,7.205,7.1788,7.1975,55351.4573
2010-04-19 10:20:00,19.22,19.24,19.21,19.22,30859.662013225567,7.2013,7.2088,7.1975,7.2013,30859.662
2010-04-19 10:25:00,19.22,19.23,19.17,19.21,119887.33774185646,7.2013,7.205,7.1825,7.1975,119887.3377
2010-04-19 10:30:00,19.21,19.24,19.19,19.21,58412.93166789125,7.1975,7.2088,7.19,7.1975,58412.9317
2010-04-19 10:35:00,19.21,19.21,19.17,19.18,58045.55473916238,7.1975,7.1975,7.1825,7.1863,58045.5547
2010-04-19 10:40:00,19.18,19.21,19.16,19.19,49228.50844966936,7.1863,7.1975,7.1788,7.19,49228.5084
2010-04-19 10:45:00,19.19,19.2,19.15,19.16,45922.11609110948,7.19,7.1938,7.175,7.1788,45922.1161
2010-04-19 10:50:00,19.15,19.17,19.13,19.13,36860.15184913054,7.175,7.1825,7.1675,7.1675,36860.1518
2010-04-19 10:55:00,19.13,19.14,19.1,19.14,26451.13886847905,7.1675,7.1713,7.1563,7.1713,26451.1389
2010-04-19 11:00:00,19.14,19.14,19.1,19.1,38329.65956404605,7.1713,7.1713,7.1563,7.1563,38329.6596
2010-04-19 11:05:00,19.11,19.14,19.11,19.12,34778.34925300024,7.16,7.1713,7.16,7.1638,34778.3493
2010-04-19 11:10:00,19.12,19.12,19.08,19.09,45922.11609110948,7.1638,7.1638,7.1488,7.1526,45922.1161
2010-04-19 11:15:00,19.1,19.13,19.1,19.13,26451.13886847905,7.1563,7.1675,7.1563,7.1675,26451.1389
2010-04-19 11:20:00,19.12,19.12,19.09,19.12,20695.56698506,7.1638,7.1638,7.1526,7.1638,20695.567
2010-04-19 11:25:00,19.11,19.11,19.04,19.08,61964.241978937054,7.16,7.16,7.1338,7.1488,61964.242
2010-04-19 11:30:00,19.08,19.15,19.08,19.15,51310.31104579965,7.1488,7.175,7.1488,7.175,51310.311
2010-04-19 11:35:00,19.15,19.16,19.11,19.11,23879.500367376928,7.175,7.1788,7.16,7.16,23879.5004
2010-04-19 11:40:00,19.12,19.13,19.12,19.12,28900.318393338228,7.1638,7.1675,7.1638,7.1638,28900.3184
2010-04-19 11:45:00,19.12,19.12,19.1,19.12,39676.70830271859,7.1638,7.1638,7.1563,7.1638,39676.7083
2010-04-19 11:50:00,19.12,19.12,19.07,19.07,25716.385011021302,7.1638,7.1638,7.1451,7.1451,25716.385
2010-04-19 11:55:00,19.07,19.07,19.03,19.04,69679.15748224345,7.1451,7.1451,7.1301,7.1338,69679.1575
2010-04-19 12:00:00,19.04,19.07,19.04,19.06,34288.513348028406,7.1338,7.1451,7.1338,7.1413,34288.5133
2010-04-19 12:05:00,19.05,19.09,19.04,19.05,32206.71075189811,7.1376,7.1526,7.1338,7.1376,32206.7108
2010-04-19 12:10:00,19.04,19.07,19.02,19.03,34288.513348028406,7.1338,7.1451,7.1263,7.1301,34288.5133
2010-04-19 12:15:00,19.03,19.06,19.03,19.06,30002.449179524858,7.1301,7.1413,7.1301,7.1413,30002.4492
2010-04-19 12:20:00,19.07,19.1,19.06,19.09,20328.19005633113,7.1451,7.1563,7.1413,7.1526,20328.1901
2010-04-19 12:25:00,19.09,19.1,19.08,19.08,20695.56698506,7.1526,7.1563,7.1488,7.1488,20695.567
2010-04-19 12:30:00,19.08,19.1,19.07,19.09,30247.36713201077,7.1488,7.1563,7.1451,7.1526,30247.3671
2010-04-19 12:35:00,19.08,19.1,19.07,19.09,20573.10800881705,7.1488,7.1563,7.1451,7.1526,20573.108
2010-04-19 12:40:00,19.09,19.1,19.08,19.09,13225.569434239527,7.1526,7.1563,7.1488,7.1526,13225.5694
2010-04-19 12:45:00,19.1,19.12,19.1,19.11,25838.843987264263,7.1563,7.1638,7.1563,7.16,25838.844
2010-04-19 12:50:00,19.11,19.12,19.1,19.11,21552.779818760715,7.16,7.1638,7.1563,7.16,21552.7798
2010-04-19 12:55:00,19.11,19.12,19.1,19.12,18246.38746020084,7.16,7.1638,7.1563,7.1638,18246.3875
2010-04-19 13:00:00,19.11,19.11,19.06,19.08,28900.318393338228,7.16,7.16,7.1413,7.1488,28900.3184
2010-04-19 13:05:00,19.08,19.08,19.06,19.08,14817.53612539799,7.1488,7.1488,7.1413,7.1488,14817.5361
2010-04-19 13:10:00,19.08,19.12,19.08,19.1,15674.7489590987,7.1488,7.1638,7.1488,7.1563,15674.749
2010-04-19 13:15:00,19.09,19.11,19.08,19.1,41636.051922605926,7.1526,7.16,7.1488,7.1563,41636.0519
2010-04-19 13:20:00,19.1,19.14,19.09,19.14,21552.779818760715,7.1563,7.1713,7.1526,7.1713,21552.7798
2010-04-19 13:25:00,19.14,19.15,19.13,19.13,13592.946362968403,7.1713,7.175,7.1675,7.1675,13592.9464
2010-04-19 13:30:00,19.14,19.15,19.12,19.12,17144.256674014203,7.1713,7.175,7.1638,7.1638,17144.2567
2010-04-19 13:35:00,19.12,19.14,19.1,19.1,23267.205486162133,7.1638,7.1713,7.1563,7.1563,23267.2055
2010-04-19 13:40:00,19.1,19.12,19.1,19.11,21797.697771246632,7.1563,7.1638,7.1563,7.16,21797.6978
2010-04-19 13:45:00,19.12,19.12,19.1,19.1,15429.831006612783,7.1638,7.1638,7.1563,7.1563,15429.831
2010-04-19 13:50:00,19.11,19.12,19.08,19.09,33431.3005143277,7.16,7.1638,7.1488,7.1526,33431.3005
2010-04-19 13:55:00,19.1,19.1,19.08,19.09,18001.469507714915,7.1563,7.1563,7.1488,7.1526,18001.4695
2010-04-19 14:00:00,19.09,19.1,19.08,19.1,24981.63115356356,7.1526,7.1563,7.1488,7.1563,24981.6312
2010-04-19 14:05:00,19.1,19.12,19.1,19.11,35758.02106294391,7.1563,7.1638,7.1563,7.16,35758.0211
2010-04-19 14:10:00,19.11,19.12,19.09,19.11,113641.9299534656,7.16,7.1638,7.1526,7.16,113641.93
2010-04-19 14:15:00,19.1,19.13,19.08,19.12,143766.8381092334,7.1563,7.1675,7.1488,7.1638,143766.8381
2010-04-19 14:20:00,19.12,19.17,19.12,19.17,30737.20303698261,7.1638,7.1825,7.1638,7.1825,30737.203
2010-04-19 14:25:00,19.16,19.21,19.16,19.21,46779.32892481019,7.1788,7.1975,7.1788,7.1975,46779.3289
2010-04-19 14:30:00,19.21,19.23,19.18,19.19,131398.4815086946,7.1975,7.205,7.1863,7.19,131398.4815
2010-04-19 14:35:00,19.19,19.22,19.18,19.21,70903.74724467302,7.19,7.2013,7.1863,7.1975,70903.7472
2010-04-19 14:40:00,19.21,19.24,19.21,19.22,69679.15748224345,7.1975,7.2088,7.1975,7.2013,69679.1575
2010-04-19 14:45:00,19.22,19.23,19.18,19.19,43717.85451873622,7.2013,7.205,7.1863,7.19,43717.8545
2010-04-19 14:50:00,19.2,19.2,19.18,19.19,86823.41415625764,7.1938,7.1938,7.1863,7.19,86823.4142
2010-04-19 14:55:00,19.18,19.24,19.18,19.24,36492.77492040167,7.1863,7.2088,7.1863,7.2088,36492.7749
2010-04-19 15:00:00,19.24,19.28,19.24,19.25,89884.88856233162,7.2088,7.2237,7.2088,7.2125,89884.8886
2010-04-19 15:05:00,19.24,19.28,19.23,19.25,83884.39872642665,7.2088,7.2237,7.205,7.2125,83884.3987
2010-04-19 15:10:00,19.26,19.28,19.25,19.26,33063.92358559882,7.2163,7.2237,7.2125,7.2163,33063.9236
2010-04-19 15:15:00,19.26,19.26,19.24,19.25,69679.15748224345,7.2163,7.2163,7.2088,7.2125,69679.1575
2010-04-19 15:20:00,19.26,19.27,19.25,19.25,97109.96816066618,7.2163,7.22,7.2125,7.2125,97109.9682
2010-04-19 15:25:00,19.26,19.29,19.25,19.28,86211.11927504286,7.2163,7.2275,7.2125,7.2237,86211.1193
2010-04-19 15:30:00,19.28,19.3,19.26,19.26,65025.716385011016,7.2237,7.2312,7.2163,7.2163,65025.7164
2010-04-19 15:35:00,19.26,19.27,19.24,19.27,64046.04457506735,7.2163,7.22,7.2088,7.22,64046.0446
2010-04-19 15:40:00,19.26,19.27,19.24,19.26,63923.58559882439,7.2163,7.22,7.2088,7.2163,63923.5856
2010-04-19 15:45:00,19.26,19.31,19.26,19.31,78128.82684300758,7.2163,7.235,7.2163,7.235,78128.8268
2010-04-19 15:50:00,19.31,19.31,19.3,19.31,56331.12907176096,7.235,7.235,7.2312,7.235,56331.1291
2010-04-19 15:55:00,19.31,19.32,19.3,19.31,156012.73573352926,7.235,7.2387,7.2312,7.235,156012.7357
2010-04-20 09:30:00,19.48,19.53,19.44,19.53,59637.52143032084,7.2987,7.3174,7.2837,7.3174,59637.5214
2010-04-20 09:35:00,19.53,19.62,19.53,19.6,120499.63262307126,7.3174,7.3511,7.3174,7.3436,120499.6326
2010-04-20 09:40:00,19.59,19.59,19.53,19.54,72863.09086456036,7.3399,7.3399,7.3174,7.3212,72863.0909
2010-04-20 09:45:00,19.54,19.57,19.52,19.54,74822.4344844477,7.3212,7.3324,7.3137,7.3212,74822.4345
2010-04-20 09:50:00,19.54,19.55,19.49,19.51,114254.22483468035,7.3212,7.3249,7.3024,7.3099,114254.2248
2010-04-20 09:55:00,19.52,19.61,19.52,19.58,83639.48077394073,7.3137,7.3474,7.3137,7.3361,83639.4808
2010-04-20 10:00:00,19.58,19.62,19.58,19.61,101640.95028165563,7.3361,7.3511,7.3361,7.3474,101640.9503
2010-04-20 10:05:00,19.62,19.62,19.54,19.57,72373.25495958854,7.3511,7.3511,7.3212,7.3324,72373.255
2010-04-20 10:10:00,19.57,19.58,19.55,19.56,36492.77492040167,7.3324,7.3361,7.3249,7.3287,36492.7749
2010-04-20 10:15:00,19.56,19.6,19.54,19.57,45432.28018613764,7.3287,7.3436,7.3212,7.3324,45432.2802
2010-04-20 10:20:00,19.57,19.57,19.5,19.52,86823.41415625764,7.3324,7.3324,7.3062,7.3137,86823.4142
2010-04-20 10:25:00,19.53,19.54,19.5,19.52,70168.99338721528,7.3174,7.3212,7.3062,7.3137,70168.9934
2010-04-20 10:30:00,19.52,19.52,19.5,19.52,56576.04702424687,7.3137,7.3137,7.3062,7.3137,56576.047
2010-04-20 10:35:00,19.52,19.52,19.48,19.52,54984.08033308841,7.3137,7.3137,7.2987,7.3137,54984.0803
2010-04-20 10:40:00,19.51,19.54,19.51,19.53,39309.33137398971,7.3099,7.3212,7.3099,7.3174,39309.3314
2010-04-20 10:45:00,19.52,19.55,19.52,19.52,39064.41342150379,7.3137,7.3249,7.3137,7.3137,39064.4134
2010-04-20 10:50:00,19.53,19.53,19.52,19.52,35513.103110458,7.3174,7.3174,7.3137,7.3137,35513.1031
2010-04-20 10:55:00,19.51,19.52,19.5,19.52,24369.336272348763,7.3099,7.3137,7.3062,7.3137,24369.3363
2010-04-20 11:00:00,19.52,19.57,19.52,19.57,30002.449179524858,7.3137,7.3324,7.3137,7.3324,30002.4492
2010-04-20 11:05:00,19.57,19.61,19.57,19.57,93313.73989713444,7.3324,7.3474,7.3324,7.3324,93313.7399
2010-04-20 11:10:00,19.57,19.57,19.56,19.57,78251.28581925055,7.3324,7.3324,7.3287,7.3324,78251.2858
2010-04-20 11:15:00,19.57,19.58,19.51,19.52,136786.67646338476,7.3324,7.3361,7.3099,7.3137,136786.6765
2010-04-20 11:20:00,19.52,19.52,19.51,19.52,76536.86015184912,7.3137,7.3137,7.3099,7.3137,76536.8602
2010-04-20 11:25:00,19.52,19.56,19.52,19.55,54616.703404359534,7.3137,7.3287,7.3137,7.3249,54616.7034
2010-04-20 11:30:00,19.55,19.61,19.55,19.6,81925.05510653931,7.3249,7.3474,7.3249,7.3436,81925.0551
2010-04-20 11:35:00,19.6,19.61,19.57,19.57,46656.869948567226,7.3436,7.3474,7.3324,7.3324,46656.8699
2010-04-20 11:40:00,19.57,19.57,19.55,19.56,41023.75704139113,7.3324,7.3324,7.3249,7.3287,41023.757
2010-04-20 11:45:00,19.56,19.57,19.56,19.57,24736.71320107764,7.3287,7.3324,7.3287,7.3324,24736.7132
2010-04-20 11:50:00,19.56,19.57,19.54,19.54,94783.24761204996,7.3287,7.3324,7.3212,7.3212,94783.2476
2010-04-20 11:55:00,19.54,19.54,19.51,19.52,163237.81533186382,7.3212,7.3212,7.3099,7.3137,163237.8153
2010-04-20 12:00:00,19.52,19.52,19.51,19.51,30614.74406073965,7.3137,7.3137,7.3099,7.3099,30614.7441
2010-04-20 12:05:00,19.51,19.54,19.51,19.54,84496.69360764143,7.3099,7.3212,7.3099,7.3212,84496.6936
2010-04-20 12:10:00,19.54,19.56,19.53,19.54,52534.90080822924,7.3212,7.3287,7.3174,7.3212,52534.9008
2010-04-20 12:15:00,19.53,19.56,19.53,19.56,19838.354151359294,7.3174,7.3287,7.3174,7.3287,19838.3542
2010-04-20 12:20:00,19.56,19.57,19.54,19.57,45799.65711486652,7.3287,7.3324,7.3212,7.3324,45799.6571
2010-04-20 12:25:00,19.56,19.57,19.55,19.56,9551.80014695077,7.3287,7.3324,7.3249,7.3287,9551.8001
2010-04-20 12:30:00,19.55,19.57,19.55,19.56,25104.090129806515,7.3249,7.3324,7.3249,7.3287,25104.0901
2010-04-20 12:35:00,19.56,19.57,19.55,19.56,57433.25985794758,7.3287,7.3324,7.3249,7.3287,57433.2599
2010-04-20 12:40:00,19.56,19.57,19.55,19.56,88537.83982365907,7.3287,7.3324,7.3249,7.3287,88537.8398
2010-04-20 12:45:00,19.56,19.56,19.52,19.53,80333.08841538084,7.3287,7.3287,7.3137,7.3174,80333.0884
2010-04-20 12:50:00,19.54,19.55,19.52,19.53,127112.41734019102,7.3212,7.3249,7.3137,7.3174,127112.4173
2010-04-20 12:55:00,19.52,19.53,19.52,19.52,18736.223365172667,7.3137,7.3174,7.3137,7.3137,18736.2234
2010-04-20 13:00:00,19.52,19.52,19.52,19.52,14695.077149155031,7.3137,7.3137,7.3137,7.3137,14695.0771
2010-04-20 13:05:00,19.52,19.52,19.52,19.52,10041.636051922604,7.3137,7.3137,7.3137,7.3137,10041.6361
2010-04-20 13:10:00,19.52,19.52,19.52,19.52,12123.4386480529,7.3137,7.3137,7.3137,7.3137,12123.4386
2010-04-20 13:15:00,19.52,19.52,19.52,19.52,18001.469507714915,7.3137,7.3137,7.3137,7.3137,18001.4695
2010-04-20 13:20:00,19.52,19.52,19.52,19.52,3428.851334802841,7.3137,7.3137,7.3137,7.3137,3428.8513
2010-04-20 13:25:00,19.52,19.53,19.52,19.53,38697.03649277492,7.3137,7.3174,7.3137,7.3174,38697.0365
2010-04-20 13:30:00,19.52,19.53,19.52,19.52,11266.22581435219,7.3137,7.3174,7.3137,7.3137,11266.2258
2010-04-20 13:35:00,19.53,19.53,19.52,19.52,6122.94881214793,7.3174,7.3174,7.3137,7.3137,6122.9488
2010-04-20 13:40:00,19.52,19.53,19.52,19.52,17266.715650257163,7.3137,7.3174,7.3137,7.3137,17266.7157
2010-04-20 13:45:00,19.53,19.53,19.52,19.53,10409.01298065148,7.3174,7.3174,7.3137,7.3174,10409.013
2010-04-20 13:50:00,19.53,19.53,19.52,19.53,5633.112907176095,7.3174,7.3174,7.3137,7.3174,5633.1129
2010-04-20 13:55:00,19.52,19.55,19.52,19.52,171565.025716385,7.3137,7.3249,7.3137,7.3137,171565.0257
2010-04-20 14:00:00,19.52,19.53,19.52,19.53,54494.24442811657,7.3137,7.3174,7.3137,7.3174,54494.2444
2010-04-20 14:05:00,19.53,19.53,19.51,19.51,56820.9649767328,7.3174,7.3174,7.3099,7.3099,56820.965
2010-04-20 14:10:00,19.51,19.52,19.51,19.52,24246.8772961058,7.3099,7.3137,7.3099,7.3137,24246.8773
2010-04-20 14:15:00,19.52,19.52,19.51,19.51,16531.96179279941,7.3137,7.3137,7.3099,7.3099,16531.9618
2010-04-20 14:20:00,19.52,19.52,19.51,19.51,49840.80333088415,7.3137,7.3137,7.3099,7.3099,49840.8033
2010-04-20 14:25:00,19.51,19.52,19.51,19.51,42983.10066127847,7.3099,7.3137,7.3099,7.3099,42983.1007
2010-04-20 14:30:00,19.51,19.52,19.51,19.52,27798.1876071516,7.3099,7.3137,7.3099,7.3137,27798.1876
2010-04-20 14:35:00,19.52,19.52,19.51,19.52,92946.36296840558,7.3137,7.3137,7.3099,7.3137,92946.363
2010-04-20 14:40:00,19.52,19.54,19.52,19.54,45922.11609110948,7.3137,7.3212,7.3137,7.3212,45922.1161
2010-04-20 14:45:00,19.53,19.55,19.53,19.53,59515.06245407788,7.3174,7.3249,7.3174,7.3174,59515.0625
2010-04-20 14:50:00,19.54,19.54,19.53,19.54,8082.292432035268,7.3212,7.3212,7.3174,7.3212,8082.2924
2010-04-20 14:55:00,19.53,19.54,19.53,19.53,14572.618172912073,7.3174,7.3212,7.3174,7.3174,14572.6182
2010-04-20 15:00:00,19.54,19.54,19.53,19.54,51310.31104579965,7.3212,7.3212,7.3174,7.3212,51310.311
2010-04-20 15:05:00,19.54,19.54,19.53,19.54,15184.913054126866,7.3212,7.3212,7.3174,7.3212,15184.9131
2010-04-20 15:10:00,19.54,19.54,19.53,19.54,36860.15184913054,7.3212,7.3212,7.3174,7.3212,36860.1518
2010-04-20 15:15:00,19.54,19.54,19.53,19.54,15184.913054126866,7.3212,7.3212,7.3174,7.3212,15184.9131
2010-04-20 15:20:00,19.53,19.54,19.53,19.53,37349.98775410237,7.3174,7.3212,7.3174,7.3174,37349.9878
2010-04-20 15:25:00,19.53,19.54,19.53,19.53,24859.1721773206,7.3174,7.3212,7.3174,7.3174,24859.1722
2010-04-20 15:30:00,19.53,19.54,19.53,19.53,32206.71075189811,7.3174,7.3212,7.3174,7.3174,32206.7108
2010-04-20 15:35:00,19.54,19.54,19.53,19.54,65882.92921871172,7.3212,7.3212,7.3174,7.3212,65882.9292
2010-04-20 15:40:00,19.53,19.54,19.53,19.53,104335.04775900072,7.3174,7.3212,7.3174,7.3174,104335.0478
2010-04-20 15:45:00,19.53,19.54,19.53,19.53,97967.18099436688,7.3174,7.3212,7.3174,7.3174,97967.181
2010-04-20 15:50:00,19.53,19.54,19.53,19.53,58045.55473916238,7.3174,7.3212,7.3174,7.3174,58045.5547
2010-04-20 15:55:00,19.54,19.55,19.52,19.54,227773.695811903,7.3212,7.3249,7.3137,7.3212,227773.6958
2010-04-21 09:30:00,19.65,19.65,19.48,19.53,37472.446730345335,7.3624,7.3624,7.2987,7.3174,37472.4467
2010-04-21 09:35:00,19.53,19.55,19.47,19.51,73230.46779328924,7.3174,7.3249,7.2949,7.3099,73230.4678
2010-04-21 09:40:00,19.5,19.57,19.49,19.55,64780.7984325251,7.3062,7.3324,7.3024,7.3249,64780.7984
2010-04-21 09:45:00,19.57,19.58,19.54,19.54,30369.82610825373,7.3324,7.3361,7.3212,7.3212,30369.8261
2010-04-21 09:50:00,19.53,19.55,19.49,19.52,37962.28263531717,7.3174,7.3249,7.3024,7.3137,37962.2826
2010-04-21 09:55:00,19.52,19.52,19.49,19.49,183443.546411952,7.3137,7.3137,7.3024,7.3024,183443.5464
2010-04-21 10:00:00,19.49,19.49,19.41,19.42,86700.95518001469,7.3024,7.3024,7.2725,7.2762,86700.9552
2010-04-21 10:05:00,19.42,19.44,19.42,19.44,37227.52877785941,7.2762,7.2837,7.2762,7.2837,37227.5288
2010-04-21 10:10:00,19.44,19.52,19.44,19.5,82169.97305902521,7.2837,7.3137,7.2837,7.3062,82169.9731
2010-04-21 10:15:00,19.5,19.51,19.45,19.46,82782.26794024001,7.3062,7.3099,7.2874,7.2912,82782.2679
2010-04-21 10:20:00,19.46,19.46,19.42,19.45,47881.45971099681,7.2912,7.2912,7.2762,7.2874,47881.4597
2010-04-21 10:25:00,19.44,19.46,19.43,19.46,48371.29561596864,7.2837,7.2912,7.2799,7.2912,48371.2956
2010-04-21 10:30:00,19.45,19.48,19.36,19.4,210384.52118540287,7.2874,7.2987,7.2537,7.2687,210384.5212
2010-04-21 10:35:00,19.4,19.44,19.39,19.4,48248.83663972569,7.2687,7.2837,7.265,7.2687,48248.8366
2010-04-21 10:40:00,19.39,19.44,19.39,19.42,49228.50844966936,7.265,7.2837,7.265,7.2762,49228.5084
2010-04-21 10:45:00,19.42,19.47,19.4,19.41,53147.19568944403,7.2762,7.2949,7.2687,7.2725,53147.1957
2010-04-21 10:50:00,19.41,19.43,19.37,19.4,56943.42395297575,7.2725,7.2799,7.2575,7.2687,56943.424
2010-04-21 10:55:00,19.4,19.42,19.35,19.35,44575.06735243693,7.2687,7.2762,7.25,7.25,44575.0674
2010-04-21 11:00:00,19.35,19.39,19.33,19.39,38574.57751653196,7.25,7.265,7.2425,7.265,38574.5775
2010-04-21 11:05:00,19.39,19.39,19.36,19.38,48738.672544697525,7.265,7.265,7.2537,7.2612,48738.6725
2010-04-21 11:10:00,19.37,19.39,19.35,19.39,30369.82610825373,7.2575,7.265,7.25,7.265,30369.8261
2010-04-21 11:15:00,19.39,19.42,19.38,19.42,26940.974773450893,7.265,7.2762,7.2612,7.2762,26940.9748
2010-04-21 11:20:00,19.41,19.43,19.38,19.38,106661.76830761692,7.2725,7.2799,7.2612,7.2612,106661.7683
2010-04-21 11:25:00,19.38,19.39,19.33,19.35,65270.63433749694,7.2612,7.265,7.2425,7.25,65270.6343
2010-04-21 11:30:00,19.35,19.35,19.32,19.35,45064.90325740876,7.25,7.25,7.2387,7.25,45064.9033
2010-04-21 11:35:00,19.35,19.35,19.3,19.34,35635.56208670095,7.25,7.25,7.2312,7.2462,35635.5621
2010-04-21 11:40:00,19.34,19.36,19.33,19.35,28288.02351212344,7.2462,7.2537,7.2425,7.25,28288.0235
2010-04-21 11:45:00,19.35,19.35,19.32,19.32,36002.93901542983,7.25,7.25,7.2387,7.2387,36002.939
2010-04-21 11:50:00,19.33,19.35,19.33,19.34,36737.69287288758,7.2425,7.25,7.2425,7.2462,36737.6929
2010-04-21 11:55:00,19.35,19.37,19.35,19.35,74087.68062698995,7.25,7.2575,7.25,7.25,74087.6806
2010-04-21 12:00:00,19.35,19.4,19.35,19.4,66005.38819495469,7.25,7.2687,7.25,7.2687,66005.3882
2010-04-21 12:05:00,19.4,19.4,19.37,19.37,38941.95444526083,7.2687,7.2687,7.2575,7.2575,38941.9544
2010-04-21 12:10:00,19.37,19.38,19.35,19.36,24246.8772961058,7.2575,7.2612,7.25,7.2537,24246.8773
2010-04-21 12:15:00,19.37,19.38,19.36,19.36,23267.205486162133,7.2575,7.2612,7.2537,7.2537,23267.2055
2010-04-21 12:20:00,19.37,19.38,19.36,19.38,29879.990203281897,7.2575,7.2612,7.2537,7.2612,29879.9902
2010-04-21 12:25:00,19.38,19.41,19.37,19.4,30369.82610825373,7.2612,7.2725,7.2575,7.2687,30369.8261
2010-04-21 12:30:00,19.41,19.44,19.39,19.43,36615.23389664462,7.2725,7.2837,7.265,7.2799,36615.2339
2010-04-21 12:35:00,19.44,19.48,19.44,19.48,36492.77492040167,7.2837,7.2987,7.2837,7.2987,36492.7749
2010-04-21 12:40:00,19.47,19.48,19.46,19.47,57433.25985794758,7.2949,7.2987,7.2912,7.2949,57433.2599
2010-04-21 12:45:00,19.47,19.48,19.43,19.44,40656.38011266226,7.2949,7.2987,7.2799,7.2837,40656.3801
2010-04-21 12:50:00,19.43,19.44,19.4,19.4,43840.31349497918,7.2799,7.2837,7.2687,7.2687,43840.3135
2010-04-21 12:55:00,19.41,19.44,19.41,19.41,42125.88782757776,7.2725,7.2837,7.2725,7.2725,42125.8878
2010-04-21 13:00:00,19.41,19.42,19.39,19.41,30247.36713201077,7.2725,7.2762,7.265,7.2725,30247.3671
2010-04-21 13:05:00,19.41,19.42,19.39,19.39,27308.351702179767,7.2725,7.2762,7.265,7.265,27308.3517
2010-04-21 13:10:00,19.39,19.39,19.36,19.38,38697.03649277492,7.265,7.265,7.2537,7.2612,38697.0365
2010-04-21 13:15:00,19.39,19.39,19.37,19.39,25471.46705853539,7.265,7.265,7.2575,7.265,25471.4671
2010-04-21 13:20:00,19.39,19.4,19.37,19.37,34288.513348028406,7.265,7.2687,7.2575,7.2575,34288.5133
2010-04-21 13:25:00,19.37,19.39,19.37,19.39,27675.728630908645,7.2575,7.265,7.2575,7.265,27675.7286
2010-04-21 13:30:00,19.38,19.4,19.38,19.39,15552.289982855742,7.2612,7.2687,7.2612,7.265,15552.29
2010-04-21 13:35:00,19.39,19.39,19.36,19.36,61841.783002694094,7.265,7.265,7.2537,7.2537,61841.783
2010-04-21 13:40:00,19.36,19.38,19.35,19.36,49963.26230712711,7.2537,7.2612,7.25,7.2537,49963.2623
2010-04-21 13:45:00,19.37,19.38,19.35,19.35,45677.19813862356,7.2575,7.2612,7.25,7.25,45677.1981
2010-04-21 13:50:00,19.35,19.37,19.35,19.36,46289.49301983835,7.25,7.2575,7.25,7.2537,46289.493
2010-04-21 13:55:00,19.36,19.39,19.36,19.38,65393.09331373989,7.2537,7.265,7.2537,7.2612,65393.0933
2010-04-21 14:00:00,19.38,19.39,19.37,19.37,37349.98775410237,7.2612,7.265,7.2575,7.2575,37349.9878
2010-04-21 14:05:00,19.37,19.37,19.35,19.35,37717.36468283125,7.2575,7.2575,7.25,7.25,37717.3647
2010-04-21 14:10:00,19.35,19.35,19.32,19.33,45922.11609110948,7.25,7.25,7.2387,7.2425,45922.1161
2010-04-21 14:15:00,19.33,19.33,19.29,19.3,37349.98775410237,7.2425,7.2425,7.2275,7.2312,37349.9878
2010-04-21 14:20:00,19.3,19.33,19.28,19.3,50820.47514082782,7.2312,7.2425,7.2237,7.2312,50820.4751
2010-04-21 14:25:00,19.3,19.31,19.29,19.3,57555.71883419054,7.2312,7.235,7.2275,7.2312,57555.7188
2010-04-21 14:30:00,19.3,19.3,19.26,19.26,112907.17609600782,7.2312,7.2312,7.2163,7.2163,112907.1761
2010-04-21 14:35:00,19.26,19.26,19.21,19.24,99069.3117805535,7.2163,7.2163,7.1975,7.2088,99069.3118
2010-04-21 14:40:00,19.24,19.24,19.22,19.22,35635.56208670095,7.2088,7.2088,7.2013,7.2013,35635.5621
2010-04-21 14:45:00,19.22,19.24,19.22,19.24,41023.75704139113,7.2013,7.2088,7.2013,7.2088,41023.757
2010-04-21 14:50:00,19.23,19.26,19.23,19.25,54494.24442811657,7.205,7.2163,7.205,7.2125,54494.2444
2010-04-21 14:55:00,19.24,19.26,19.24,19.26,39431.790350232666,7.2088,7.2163,7.2088,7.2163,39431.7904
2010-04-21 15:00:00,19.26,19.3,19.26,19.29,68332.1087435709,7.2163,7.2312,7.2163,7.2275,68332.1087
2010-04-21 15:05:00,19.29,19.3,19.28,19.3,51555.22899828557,7.2275,7.2312,7.2237,7.2312,51555.229
2010-04-21 15:10:00,19.29,19.3,19.29,19.3,54249.32647563066,7.2275,7.2312,7.2275,7.2312,54249.3265
2010-04-21 15:15:00,19.3,19.3,19.29,19.3,53637.031594415865,7.2312,7.2312,7.2275,7.2312,53637.0316
2010-04-21 15:20:00,19.3,19.3,19.26,19.26,90742.10139603232,7.2312,7.2312,7.2163,7.2163,90742.1014
2010-04-21 15:25:00,19.26,19.28,19.26,19.28,73352.9267695322,7.2163,7.2237,7.2163,7.2237,73352.9268
2010-04-21 15:30:00,19.28,19.32,19.28,19.31,80578.00636786676,7.2237,7.2387,7.2237,7.235,80578.0064
2010-04-21 15:35:00,19.3,19.31,19.3,19.31,49350.96742591231,7.2312,7.235,7.2312,7.235,49350.9674
2010-04-21 15:40:00,19.3,19.33,19.3,19.33,114376.68381092334,7.2312,7.2425,7.2312,7.2425,114376.6838
2010-04-21 15:45:00,19.32,19.35,19.32,19.35,75067.35243693362,7.2387,7.25,7.2387,7.25,75067.3524
2010-04-21 15:50:00,19.35,19.35,19.35,19.35,93558.65784962036,7.25,7.25,7.25,7.25,93558.6578
2010-04-21 15:55:00,19.35,19.35,19.32,19.33,276512.3683566005,7.25,7.25,7.2387,7.2425,276512.3684
2010-04-22 09:30:00,19.12,19.21,19.02,19.05,123193.73010041636,7.1638,7.1975,7.1263,7.1376,123193.7301
2010-04-22 09:35:00,19.05,19.05,18.97,18.97,107151.60421258878,7.1376,7.1376,7.1076,7.1076,107151.6042
2010-04-22 09:40:00,18.98,19.08,18.94,19.07,100538.819495469,7.1113,7.1488,7.0964,7.1451,100538.8195
2010-04-22 09:45:00,19.07,19.14,19.04,19.13,94293.41170707812,7.1451,7.1713,7.1338,7.1675,94293.4117
2010-04-22 09:50:00,19.14,19.14,19.08,19.11,60617.1932402645,7.1713,7.1713,7.1488,7.16,60617.1932
2010-04-22 09:55:00,19.11,19.12,19.05,19.08,82659.80896399706,7.16,7.1638,7.1376,7.1488,82659.809
2010-04-22 10:00:00,19.08,19.11,19.03,19.04,103845.2118540289,7.1488,7.16,7.1301,7.1338,103845.2119
2010-04-22 10:05:00,19.05,19.12,19.04,19.05,104579.96571148664,7.1376,7.1638,7.1338,7.1376,104579.9657
2010-04-22 10:10:00,19.05,19.05,19.0,19.01,60494.73426402155,7.1376,7.1376,7.1188,7.1226,60494.7343
2010-04-22 10:15:00,19.02,19.07,19.0,19.02,277614.4991427871,7.1263,7.1451,7.1188,7.1263,277614.4991
2010-04-22 10:20:00,19.02,19.11,19.01,19.11,62576.53686015184,7.1263,7.16,7.1226,7.16,62576.5369
2010-04-22 10:25:00,19.1,19.17,19.09,19.1,109723.24271369092,7.1563,7.1825,7.1526,7.1563,109723.2427
2010-04-22 10:30:00,19.1,19.17,19.02,19.14,187362.23365172665,7.1563,7.1825,7.1263,7.1713,187362.2337
2010-04-22 10:35:00,19.15,19.16,19.12,19.14,86945.87313250061,7.175,7.1788,7.1638,7.1713,86945.8731
2010-04-22 10:40:00,19.13,19.13,19.1,19.13,54616.703404359534,7.1675,7.1675,7.1563,7.1675,54616.7034
2010-04-22 10:45:00,19.13,19.19,19.11,19.15,59759.9804065638,7.1675,7.19,7.16,7.175,59759.9804
2010-04-22 10:50:00,19.16,19.17,19.12,19.15,58657.84962037717,7.1788,7.1825,7.1638,7.175,58657.8496
2010-04-22 10:55:00,19.16,19.17,19.13,19.13,34533.43130051433,7.1788,7.1825,7.1675,7.1675,34533.4313
2010-04-22 11:00:00,19.12,19.14,19.1,19.12,78986.0396767083,7.1638,7.1713,7.1563,7.1638,78986.0397
2010-04-22 11:05:00,19.12,19.13,19.1,19.12,68944.40362478569,7.1638,7.1675,7.1563,7.1638,68944.4036
2010-04-22 11:10:00,19.12,19.13,19.1,19.1,34166.05437178545,7.1638,7.1675,7.1563,7.1563,34166.0544
2010-04-22 11:15:00,19.1,19.1,19.06,19.09,43717.85451873622,7.1563,7.1563,7.1413,7.1526,43717.8545
2010-04-22 11:20:00,19.09,19.1,19.08,19.1,21675.238795003672,7.1526,7.1563,7.1488,7.1563,21675.2388
2010-04-22 11:25:00,19.1,19.11,19.08,19.08,29757.53122703894,7.1563,7.16,7.1488,7.1488,29757.5312
2010-04-22 11:30:00,19.08,19.08,19.04,19.06,59025.226549106046,7.1488,7.1488,7.1338,7.1413,59025.2265
2010-04-22 11:35:00,19.05,19.07,19.04,19.07,30859.662013225567,7.1376,7.1451,7.1338,7.1451,30859.662
2010-04-22 11:40:00,19.08,19.08,19.08,19.08,17021.797697771246,7.1488,7.1488,7.1488,7.1488,17021.7977
2010-04-22 11:45:00,19.08,19.1,19.08,19.08,49963.26230712711,7.1488,7.1563,7.1488,7.1488,49963.2623
2010-04-22 11:50:00,19.09,19.13,19.08,19.13,37472.446730345335,7.1526,7.1675,7.1488,7.1675,37472.4467
2010-04-22 11:55:00,19.13,19.17,19.13,19.16,53514.57261817291,7.1675,7.1825,7.1675,7.1788,53514.5726
2010-04-22 12:00:00,19.16,19.16,19.14,19.14,86333.57825128581,7.1788,7.1788,7.1713,7.1713,86333.5783
2010-04-22 12:05:00,19.15,19.16,19.13,19.16,74210.1396032329,7.175,7.1788,7.1675,7.1788,74210.1396
2010-04-22 12:10:00,19.15,19.16,19.14,19.14,35758.02106294391,7.175,7.1788,7.1713,7.1713,35758.0211
2010-04-22 12:15:00,19.15,19.16,19.12,19.12,71271.1241734019,7.175,7.1788,7.1638,7.1638,71271.1242
2010-04-22 12:20:00,19.12,19.16,19.12,19.15,31349.4979181974,7.1638,7.1788,7.1638,7.175,31349.4979
2010-04-22 12:25:00,19.15,19.16,19.13,19.16,47024.2468772961,7.175,7.1788,7.1675,7.1788,47024.2469
2010-04-22 12:30:00,19.16,19.16,19.12,19.12,51310.31104579965,7.1788,7.1788,7.1638,7.1638,51310.311
2010-04-22 12:35:00,19.13,19.16,19.12,19.15,42003.4288513348,7.1675,7.1788,7.1638,7.175,42003.4289
2010-04-22 12:40:00,19.15,19.15,19.11,19.11,130051.43277002205,7.175,7.175,7.16,7.16,130051.4328
2010-04-22 12:45:00,19.11,19.12,19.1,19.11,40901.29806514817,7.16,7.1638,7.1563,7.16,40901.2981
2010-04-22 12:50:00,19.12,19.12,19.1,19.12,28165.56453588048,7.1638,7.1638,7.1563,7.1638,28165.5645
2010-04-22 12:55:00,19.12,19.12,19.1,19.12,26206.22091599314,7.1638,7.1638,7.1563,7.1638,26206.2209
2010-04-22 13:00:00,19.12,19.18,19.1,19.16,61964.241978937054,7.1638,7.1863,7.1563,7.1788,61964.242
2010-04-22 13:05:00,19.16,19.19,19.16,19.18,59515.06245407788,7.1788,7.19,7.1788,7.1863,59515.0625
2010-04-22 13:10:00,19.18,19.2,19.17,19.19,91844.23218221896,7.1863,7.1938,7.1825,7.19,91844.2322
2010-04-22 13:15:00,19.2,19.22,19.19,19.21,56698.50600048983,7.1938,7.2013,7.19,7.1975,56698.506
2010-04-22 13:20:00,19.21,19.22,19.19,19.19,67474.89590987019,7.1975,7.2013,7.19,7.19,67474.8959
2010-04-22 13:25:00,19.2,19.21,19.18,19.19,72250.79598334557,7.1938,7.1975,7.1863,7.19,72250.796
2010-04-22 13:30:00,19.19,19.2,19.18,19.18,60617.1932402645,7.19,7.1938,7.1863,7.1863,60617.1932
2010-04-22 13:35:00,19.19,19.19,19.18,19.19,7959.833455792309,7.19,7.19,7.1863,7.19,7959.8335
2010-04-22 13:40:00,19.18,19.19,19.17,19.18,43105.55963752143,7.1863,7.19,7.1825,7.1863,43105.5596
2010-04-22 13:45:00,19.19,19.21,19.18,19.2,63433.74969385256,7.19,7.1975,7.1863,7.1938,63433.7497
2010-04-22 13:50:00,19.2,19.22,19.2,19.22,27798.1876071516,7.1938,7.2013,7.1938,7.2013,27798.1876
2010-04-22 13:55:00,19.22,19.25,19.22,19.24,60862.11119275042,7.2013,7.2125,7.2013,7.2088,60862.1112
2010-04-22 14:00:00,19.24,19.24,19.22,19.23,55473.91623806024,7.2088,7.2088,7.2013,7.205,55473.9162
2010-04-22 14:05:00,19.24,19.24,19.22,19.23,38207.20058780308,7.2088,7.2088,7.2013,7.205,38207.2006
2010-04-22 14:10:00,19.23,19.25,19.21,19.24,83394.5628214548,7.205,7.2125,7.1975,7.2088,83394.5628
2010-04-22 14:15:00,19.24,19.26,19.22,19.25,60617.1932402645,7.2088,7.2163,7.2013,7.2125,60617.1932
2010-04-22 14:20:00,19.25,19.26,19.24,19.26,30247.36713201077,7.2125,7.2163,7.2088,7.2163,30247.3671
2010-04-22 14:25:00,19.25,19.28,19.25,19.28,99559.14768552534,7.2125,7.2237,7.2125,7.2237,99559.1477
2010-04-22 14:30:00,19.27,19.3,19.27,19.3,47881.45971099681,7.22,7.2312,7.22,7.2312,47881.4597
2010-04-22 14:35:00,19.3,19.31,19.3,19.3,25471.46705853539,7.2312,7.235,7.2312,7.2312,25471.4671
2010-04-22 14:40:00,19.3,19.3,19.29,19.3,38819.49546901788,7.2312,7.2312,7.2275,7.2312,38819.4955
2010-04-22 14:45:00,19.3,19.3,19.3,19.3,52657.3597844722,7.2312,7.2312,7.2312,7.2312,52657.3598
2010-04-22 14:50:00,19.3,19.31,19.29,19.3,96742.59123193727,7.2312,7.235,7.2275,7.2312,96742.5912
2010-04-22 14:55:00,19.3,19.3,19.28,19.3,49473.42640215527,7.2312,7.2312,7.2237,7.2312,49473.4264
2010-04-22 15:00:00,19.31,19.33,19.3,19.32,53147.19568944403,7.235,7.2425,7.2312,7.2387,53147.1957
2010-04-22 15:05:00,19.32,19.33,19.31,19.31,42860.64168503551,7.2387,7.2425,7.235,7.235,42860.6417
2010-04-22 15:10:00,19.32,19.35,19.31,19.34,51065.39309331374,7.2387,7.25,7.235,7.2462,51065.3931
2010-04-22 15:15:00,19.35,19.36,19.34,19.35,61107.02914523634,7.25,7.2537,7.2462,7.25,61107.0291
2010-04-22 15:20:00,19.36,19.39,19.35,19.39,81680.13715405339,7.2537,7.265,7.25,7.265,81680.1372
2010-04-22 15:25:00,19.39,19.39,19.39,19.39,31471.95689444036,7.265,7.265,7.265,7.265,31471.9569
2010-04-22 15:30:00,19.39,19.39,19.38,19.39,105682.09649767326,7.265,7.265,7.2612,7.265,105682.0965
2010-04-22 15:35:00,19.39,19.41,19.39,19.41,78006.36786676463,7.265,7.2725,7.265,7.2725,78006.3679
2010-04-22 15:40:00,19.4,19.43,19.4,19.43,93803.5758021063,7.2687,7.2799,7.2687,7.2799,93803.5758
2010-04-22 15:45:00,19.43,19.45,19.43,19.44,165686.99485672297,7.2799,7.2874,7.2799,7.2837,165686.9949
2010-04-22 15:50:00,19.44,19.44,19.43,19.44,148052.90227773695,7.2837,7.2837,7.2799,7.2837,148052.9023
2010-04-22 15:55:00,19.43,19.43,19.39,19.39,432647.5630663727,7.2799,7.2799,7.265,7.265,432647.5631
2010-04-23 09:30:00,19.38,19.45,19.36,19.41,51800.14695077149,7.2612,7.2874,7.2537,7.2725,51800.147
2010-04-23 09:35:00,19.41,19.44,19.38,19.39,53024.73671320108,7.2725,7.2837,7.2612,7.265,53024.7367
2010-04-23 09:40:00,19.39,19.45,19.39,19.39,70903.74724467302,7.265,7.2874,7.265,7.265,70903.7472
2010-04-23 09:45:00,19.39,19.45,19.39,19.43,47636.541758510895,7.265,7.2874,7.265,7.2799,47636.5418
2010-04-23 09:50:00,19.43,19.48,19.4,19.48,79108.49865295125,7.2799,7.2987,7.2687,7.2987,79108.4987
2010-04-23 09:55:00,19.48,19.5,19.46,19.47,52902.27773695812,7.2987,7.3062,7.2912,7.2949,52902.2777
2010-04-23 10:00:00,19.47,19.56,19.47,19.51,80210.62943913788,7.2949,7.3287,7.2949,7.3099,80210.6294
2010-04-23 10:05:00,19.52,19.57,19.5,19.57,50453.09821209894,7.3137,7.3324,7.3062,7.3324,50453.0982
2010-04-23 10:10:00,19.57,19.64,19.57,19.62,111560.12735733528,7.3324,7.3586,7.3324,7.3511,111560.1274
2010-04-23 10:15:00,19.62,19.63,19.57,19.57,105192.26059270144,7.3511,7.3549,7.3324,7.3324,105192.2606
2010-04-23 10:20:00,19.57,19.61,19.56,19.59,64535.88048003918,7.3324,7.3474,7.3287,7.3399,64535.8805
2010-04-23 10:25:00,19.58,19.6,19.55,19.55,49106.0494734264,7.3361,7.3436,7.3249,7.3249,49106.0495
2010-04-23 10:30:00,19.55,19.57,19.5,19.51,45187.36223365172,7.3249,7.3324,7.3062,7.3099,45187.3622
2010-04-23 10:35:00,19.51,19.58,19.5,19.56,56208.670095518,7.3099,7.3361,7.3062,7.3287,56208.6701
2010-04-23 10:40:00,19.57,19.61,19.56,19.6,111805.0453098212,7.3324,7.3474,7.3287,7.3436,111805.0453
2010-04-23 10:45:00,19.6,19.61,19.56,19.56,75067.35243693362,7.3436,7.3474,7.3287,7.3287,75067.3524
2010-04-23 10:50:00,19.57,19.6,19.56,19.57,98579.47587558167,7.3324,7.3436,7.3287,7.3324,98579.4759
2010-04-23 10:55:00,19.58,19.58,19.52,19.53,63678.66764633847,7.3361,7.3361,7.3137,7.3174,63678.6676
2010-04-23 11:00:00,19.53,19.57,19.52,19.52,74087.68062698995,7.3174,7.3324,7.3137,7.3137,74087.6806
2010-04-23 11:05:00,19.53,19.54,19.52,19.53,30002.449179524858,7.3174,7.3212,7.3137,7.3174,30002.4492
2010-04-23 11:10:00,19.53,19.57,19.52,19.56,40166.54420769042,7.3174,7.3324,7.3137,7.3287,40166.5442
2010-04-23 11:15:00,19.57,19.61,19.56,19.6,40044.08523144746,7.3324,7.3474,7.3287,7.3436,40044.0852
2010-04-23 11:20:00,19.6,19.61,19.55,19.55,82659.80896399706,7.3436,7.3474,7.3249,7.3249,82659.809
2010-04-23 11:25:00,19.55,19.55,19.5,19.5,57188.34190546167,7.3249,7.3249,7.3062,7.3062,57188.3419
2010-04-23 11:30:00,19.51,19.52,19.48,19.49,134459.95591476854,7.3099,7.3137,7.2987,7.3024,134459.9559
2010-04-23 11:35:00,19.5,19.55,19.5,19.53,38329.65956404605,7.3062,7.3249,7.3062,7.3174,38329.6596
2010-04-23 11:40:00,19.53,19.54,19.51,19.52,29635.07225079598,7.3174,7.3212,7.3099,7.3137,29635.0723
2010-04-23 11:45:00,19.52,19.54,19.51,19.52,32206.71075189811,7.3137,7.3212,7.3099,7.3137,32206.7108
2010-04-23 11:50:00,19.52,19.53,19.51,19.53,14939.995101640949,7.3137,7.3174,7.3099,7.3174,14939.9951
2010-04-23 11:55:00,19.53,19.54,19.52,19.53,24981.63115356356,7.3174,7.3212,7.3137,7.3174,24981.6312
2010-04-23 12:00:00,19.53,19.59,19.53,19.57,64413.42150379622,7.3174,7.3399,7.3174,7.3324,64413.4215
2010-04-23 12:05:00,19.57,19.58,19.56,19.57,38697.03649277492,7.3324,7.3361,7.3287,7.3324,38697.0365
2010-04-23 12:10:00,19.58,19.61,19.57,19.61,54984.08033308841,7.3361,7.3474,7.3324,7.3474,54984.0803
2010-04-23 12:15:00,19.61,19.63,19.61,19.61,26328.679892236098,7.3474,7.3549,7.3474,7.3474,26328.6799
2010-04-23 12:20:00,19.61,19.62,19.61,19.62,28410.4824883664,7.3474,7.3511,7.3474,7.3511,28410.4825
2010-04-23 12:25:00,19.62,19.62,19.61,19.61,17389.17462650012,7.3511,7.3511,7.3474,7.3474,17389.1746
2010-04-23 12:30:00,19.61,19.61,19.61,19.61,23757.041391133967,7.3474,7.3474,7.3474,7.3474,23757.0414
2010-04-23 12:35:00,19.61,19.61,19.61,19.61,8939.505265735977,7.3474,7.3474,7.3474,7.3474,8939.5053
2010-04-23 12:40:00,19.61,19.61,19.61,19.61,5510.653930933137,7.3474,7.3474,7.3474,7.3474,5510.6539
2010-04-23 12:45:00,19.61,19.61,19.6,19.6,49473.42640215527,7.3474,7.3474,7.3436,7.3436,49473.4264
2010-04-23 12:50:00,19.61,19.61,19.6,19.6,9184.423218221897,7.3474,7.3474,7.3436,7.3436,9184.4232
2010-04-23 12:55:00,19.6,19.62,19.6,19.62,97722.26304188096,7.3436,7.3511,7.3436,7.3511,97722.263
2010-04-23 13:00:00,19.62,19.63,19.61,19.62,86578.49620377173,7.3511,7.3549,7.3474,7.3511,86578.4962
2010-04-23 13:05:00,19.62,19.64,19.62,19.62,60862.11119275042,7.3511,7.3586,7.3511,7.3511,60862.1112
2010-04-23 13:10:00,19.62,19.64,19.62,19.63,27553.269654665684,7.3511,7.3586,7.3511,7.3549,27553.2697
2010-04-23 13:15:00,19.63,19.64,19.61,19.62,53759.490570658825,7.3549,7.3586,7.3474,7.3511,53759.4906
2010-04-23 13:20:00,19.62,19.66,19.61,19.66,55596.3752143032,7.3511,7.3661,7.3474,7.3661,55596.3752
2010-04-23 13:25:00,19.66,19.68,19.65,19.66,28777.85941709527,7.3661,7.3736,7.3624,7.3661,28777.8594
2010-04-23 13:30:00,19.66,19.7,19.66,19.7,30124.90815576781,7.3661,7.3811,7.3661,7.3811,30124.9082
2010-04-23 13:35:00,19.69,19.7,19.68,19.7,47024.2468772961,7.3774,7.3811,7.3736,7.3811,47024.2469
2010-04-23 13:40:00,19.7,19.71,19.69,19.69,58657.84962037717,7.3811,7.3849,7.3774,7.3774,58657.8496
2010-04-23 13:45:00,19.7,19.72,19.69,19.72,125765.36860151848,7.3811,7.3886,7.3774,7.3886,125765.3686
2010-04-23 13:50:00,19.72,19.75,19.72,19.75,32451.628704384028,7.3886,7.3998,7.3886,7.3998,32451.6287
2010-04-23 13:55:00,19.75,19.77,19.75,19.77,16164.584864070535,7.3998,7.4073,7.3998,7.4073,16164.5849
2010-04-23 14:00:00,19.76,19.76,19.75,19.75,50085.72128337007,7.4036,7.4036,7.3998,7.3998,50085.7213
2010-04-23 14:05:00,19.76,19.77,19.75,19.77,33308.84153808474,7.4036,7.4073,7.3998,7.4073,33308.8415
2010-04-23 14:10:00,19.76,19.8,19.76,19.79,53637.031594415865,7.4036,7.4186,7.4036,7.4148,53637.0316
2010-04-23 14:15:00,19.79,19.8,19.78,19.79,47024.2468772961,7.4148,7.4186,7.4111,7.4148,47024.2469
2010-04-23 14:20:00,19.78,19.79,19.77,19.78,21307.8618662748,7.4111,7.4148,7.4073,7.4111,21307.8619
2010-04-23 14:25:00,19.78,19.79,19.77,19.78,17389.17462650012,7.4111,7.4148,7.4073,7.4111,17389.1746
2010-04-23 14:30:00,19.78,19.79,19.75,19.75,77394.07298554984,7.4111,7.4148,7.3998,7.3998,77394.073
2010-04-23 14:35:00,19.75,19.76,19.75,19.75,23389.664462405093,7.3998,7.4036,7.3998,7.3998,23389.6645
2010-04-23 14:40:00,19.75,19.78,19.75,19.76,46044.57506735243,7.3998,7.4111,7.3998,7.4036,46044.5751
2010-04-23 14:45:00,19.75,19.79,19.75,19.79,48126.37766348273,7.3998,7.4148,7.3998,7.4148,48126.3777
2010-04-23 14:50:00,19.79,19.87,19.79,19.87,67229.97795738427,7.4148,7.4448,7.4148,7.4448,67229.978
2010-04-23 14:55:00,19.85,19.88,19.85,19.88,60862.11119275042,7.4373,7.4485,7.4373,7.4485,60862.1112
2010-04-23 15:00:00,19.88,19.9,19.86,19.9,88660.29879990203,7.4485,7.456,7.4411,7.456,88660.2988
2010-04-23 15:05:00,19.89,19.9,19.88,19.89,66495.22409992652,7.4523,7.456,7.4485,7.4523,66495.2241
2010-04-23 15:10:00,19.9,19.92,19.89,19.92,52045.06490325741,7.456,7.4635,7.4523,7.4635,52045.0649
2010-04-23 15:15:00,19.91,19.94,19.91,19.93,83149.64486896888,7.4598,7.471,7.4598,7.4673,83149.6449
2010-04-23 15:20:00,19.93,19.94,19.93,19.93,50330.63923585598,7.4673,7.471,7.4673,7.4673,50330.6392
2010-04-23 15:25:00,19.93,19.93,19.93,19.93,27675.728630908645,7.4673,7.4673,7.4673,7.4673,27675.7286
2010-04-23 15:30:00,19.93,19.97,19.93,19.97,177932.89248101885,7.4673,7.4823,7.4673,7.4823,177932.8925
2010-04-23 15:35:00,19.97,19.98,19.97,19.97,122703.89419544452,7.4823,7.486,7.4823,7.4823,122703.8942
2010-04-23 15:40:00,19.97,19.97,19.93,19.93,126377.66348273327,7.4823,7.4823,7.4673,7.4673,126377.6635
2010-04-23 15:45:00,19.94,20.01,19.94,20.0,275777.61449914274,7.471,7.4973,7.471,7.4935,275777.6145
2010-04-23 15:50:00,20.0,20.02,19.99,20.01,293901.54298310063,7.4935,7.501,7.4898,7.4973,293901.543
2010-04-23 15:55:00,20.02,20.03,20.0,20.0,451873.62233651726,7.501,7.5048,7.4935,7.4935,451873.6223
2010-04-26 09:30:00,20.14,20.15,19.97,19.98,82904.72691648298,7.546,7.5497,7.4823,7.486,82904.7269
2010-04-26 09:35:00,19.99,20.1,19.99,20.08,72740.63188831741,7.4898,7.531,7.4898,7.5235,72740.6319
2010-04-26 09:40:00,20.08,20.12,20.07,20.1,78618.66274797943,7.5235,7.5385,7.5197,7.531,78618.6627
2010-04-26 09:45:00,20.1,20.1,20.01,20.01,40901.29806514817,7.531,7.531,7.4973,7.4973,40901.2981
2010-04-26 09:50:00,20.02,20.05,20.01,20.04,36860.15184913054,7.501,7.5122,7.4973,7.5085,36860.1518
2010-04-26 09:55:00,20.05,20.05,19.94,19.97,41146.21601763409,7.5122,7.5122,7.471,7.4823,41146.216
2010-04-26 10:00:00,19.97,19.98,19.95,19.98,41146.21601763409,7.4823,7.486,7.4748,7.486,41146.216
2010-04-26 10:05:00,19.98,20.0,19.97,19.97,44330.14939995101,7.486,7.4935,7.4823,7.4823,44330.1494
2010-04-26 10:10:00,19.97,19.99,19.97,19.97,42493.26475630664,7.4823,7.4898,7.4823,7.4823,42493.2648
2010-04-26 10:15:00,19.97,19.99,19.93,19.93,43717.85451873622,7.4823,7.4898,7.4673,7.4673,43717.8545
2010-04-26 10:20:00,19.93,19.97,19.92,19.95,50085.72128337007,7.4673,7.4823,7.4635,7.4748,50085.7213
2010-04-26 10:25:00,19.96,19.97,19.91,19.91,81680.13715405339,7.4785,7.4823,7.4598,7.4598,81680.1372
2010-04-26 10:30:00,19.92,19.94,19.91,19.92,86456.03722752877,7.4635,7.471,7.4598,7.4635,86456.0372
2010-04-26 10:35:00,19.92,19.93,19.87,19.89,56576.04702424687,7.4635,7.4673,7.4448,7.4523,56576.047
2010-04-26 10:40:00,19.9,19.93,19.89,19.93,38207.20058780308,7.456,7.4673,7.4523,7.4673,38207.2006
2010-04-26 10:45:00,19.93,19.97,19.92,19.92,72495.71393583149,7.4673,7.4823,7.4635,7.4635,72495.7139
2010-04-26 10:50:00,19.92,19.95,19.92,19.95,35635.56208670095,7.4635,7.4748,7.4635,7.4748,35635.5621
2010-04-26 10:55:00,19.95,19.97,19.95,19.97,30492.28508449669,7.4748,7.4823,7.4748,7.4823,30492.2851
2010-04-26 11:00:00,19.96,19.98,19.95,19.98,22165.074699975507,7.4785,7.486,7.4748,7.486,22165.0747
2010-04-26 11:05:00,19.97,19.98,19.96,19.98,58657.84962037717,7.4823,7.486,7.4785,7.486,58657.8496
2010-04-26 11:10:00,19.97,19.99,19.97,19.98,94538.32965956404,7.4823,7.4898,7.4823,7.486,94538.3297
2010-04-26 11:15:00,19.99,19.99,19.96,19.98,43840.31349497918,7.4898,7.4898,7.4785,7.486,43840.3135
2010-04-26 11:20:00,19.98,19.98,19.93,19.93,58290.47269164829,7.486,7.486,7.4673,7.4673,58290.4727
2010-04-26 11:25:00,19.93,19.95,19.93,19.94,27798.1876071516,7.4673,7.4748,7.4673,7.471,27798.1876
2010-04-26 11:30:00,19.95,19.97,19.94,19.96,58780.308596620125,7.4748,7.4823,7.471,7.4785,58780.3086
2010-04-26 11:35:00,19.95,19.97,19.95,19.96,30859.662013225567,7.4748,7.4823,7.4748,7.4785,30859.662
2010-04-26 11:40:00,19.96,19.97,19.95,19.95,32329.16972814107,7.4785,7.4823,7.4748,7.4748,32329.1697
2010-04-26 11:45:00,19.95,19.97,19.95,19.97,34655.89027675729,7.4748,7.4823,7.4748,7.4823,34655.8903
2010-04-26 11:50:00,19.96,19.97,19.93,19.93,22409.992652461424,7.4785,7.4823,7.4673,7.4673,22409.9927
2010-04-26 11:55:00,19.94,19.94,19.93,19.93,31349.4979181974,7.471,7.471,7.4673,7.4673,31349.4979
2010-04-26 12:00:00,19.93,19.93,19.91,19.93,33063.92358559882,7.4673,7.4673,7.4598,7.4673,33063.9236
2010-04-26 12:05:00,19.93,19.96,19.93,19.96,20205.731080088168,7.4673,7.4785,7.4673,7.4785,20205.7311
2010-04-26 12:10:00,19.96,20.01,19.96,20.01,24124.418319862845,7.4785,7.4973,7.4785,7.4973,24124.4183
2010-04-26 12:15:00,20.01,20.05,20.0,20.05,168870.9282390399,7.4973,7.5122,7.4935,7.5122,168870.9282
2010-04-26 12:20:00,20.04,20.05,19.99,19.99,72373.25495958854,7.5085,7.5122,7.4898,7.4898,72373.255
2010-04-26 12:25:00,19.99,19.99,19.97,19.97,23757.041391133967,7.4898,7.4898,7.4823,7.4823,23757.0414
2010-04-26 12:30:00,19.97,20.01,19.97,20.01,31839.33382316924,7.4823,7.4973,7.4823,7.4973,31839.3338
2010-04-26 12:35:00,20.01,20.06,20.0,20.03,54249.32647563066,7.4973,7.516,7.4935,7.5048,54249.3265
2010-04-26 12:40:00,20.02,20.04,19.99,20.01,125397.9916727896,7.501,7.5085,7.4898,7.4973,125397.9917
2010-04-26 12:45:00,20.01,20.01,19.98,19.99,24369.336272348763,7.4973,7.4973,7.486,7.4898,24369.3363
2010-04-26 12:50:00,19.99,20.0,19.98,20.0,11021.307861866277,7.4898,7.4935,7.486,7.4935,11021.3079
2010-04-26 12:55:00,20.0,20.02,19.99,20.01,44819.98530492285,7.4935,7.501,7.4898,7.4973,44819.9853
2010-04-26 13:00:00,20.01,20.01,20.0,20.0,17389.17462650012,7.4973,7.4973,7.4935,7.4935,17389.1746
2010-04-26 13:05:00,20.0,20.01,19.99,20.01,20328.19005633113,7.4935,7.4973,7.4898,7.4973,20328.1901
2010-04-26 13:10:00,20.01,20.02,19.99,20.0,38329.65956404605,7.4973,7.501,7.4898,7.4935,38329.6596
2010-04-26 13:15:00,20.0,20.01,19.98,20.01,22165.074699975507,7.4935,7.4973,7.486,7.4973,22165.0747
2010-04-26 13:20:00,20.01,20.01,20.0,20.01,6122.94881214793,7.4973,7.4973,7.4935,7.4973,6122.9488
2010-04-26 13:25:00,20.01,20.01,19.97,19.97,31104.579965711484,7.4973,7.4973,7.4823,7.4823,31104.58
2010-04-26 13:30:00,19.98,19.99,19.95,19.96,26451.13886847905,7.486,7.4898,7.4748,7.4785,26451.1389
2010-04-26 13:35:00,19.95,19.97,19.94,19.97,32451.628704384028,7.4748,7.4823,7.471,7.4823,32451.6287
2010-04-26 13:40:00,19.97,19.98,19.95,19.96,31104.579965711484,7.4823,7.486,7.4748,7.4785,31104.58
2010-04-26 13:45:00,19.95,19.97,19.95,19.97,24246.8772961058,7.4748,7.4823,7.4748,7.4823,24246.8773
2010-04-26 13:50:00,19.97,19.98,19.95,19.98,25593.926034778346,7.4823,7.486,7.4748,7.486,25593.926
2010-04-26 13:55:00,19.98,19.99,19.97,19.97,20940.48493754592,7.486,7.4898,7.4823,7.4823,20940.4849
2010-04-26 14:00:00,19.97,19.98,19.96,19.96,13225.569434239527,7.4823,7.486,7.4785,7.4785,13225.5694
2010-04-26 14:05:00,19.96,19.97,19.94,19.95,25838.843987264263,7.4785,7.4823,7.471,7.4748,25838.844
2010-04-26 14:10:00,19.95,19.97,19.95,19.97,26940.974773450893,7.4748,7.4823,7.4748,7.4823,26940.9748
2010-04-26 14:15:00,19.98,20.0,19.98,20.0,16776.87974528533,7.486,7.4935,7.486,7.4935,16776.8797
2010-04-26 14:20:00,20.0,20.01,19.98,20.0,42738.18270879255,7.4935,7.4973,7.486,7.4935,42738.1827
2010-04-26 14:25:00,20.01,20.02,19.99,20.02,62086.70095518001,7.4973,7.501,7.4898,7.501,62086.701
2010-04-26 14:30:00,20.02,20.02,19.99,20.0,21430.320842517754,7.501,7.501,7.4898,7.4935,21430.3208
2010-04-26 14:35:00,20.0,20.01,19.99,20.0,22777.36958119029,7.4935,7.4973,7.4898,7.4935,22777.3696
2010-04-26 14:40:00,20.0,20.01,19.99,20.01,37594.90570658829,7.4935,7.4973,7.4898,7.4973,37594.9057
2010-04-26 14:45:00,20.01,20.03,20.0,20.02,45799.65711486652,7.4973,7.5048,7.4935,7.501,45799.6571
2010-04-26 14:50:00,20.02,20.02,20.01,20.01,19103.60029390154,7.501,7.501,7.4973,7.4973,19103.6003
2010-04-26 14:55:00,20.02,20.02,19.99,19.99,44085.2314474651,7.501,7.501,7.4898,7.4898,44085.2314
2010-04-26 15:00:00,20.0,20.01,19.97,19.99,62209.15993142297,7.4935,7.4973,7.4823,7.4898,62209.1599
2010-04-26 15:05:00,19.99,20.0,19.99,19.99,39431.790350232666,7.4898,7.4935,7.4898,7.4898,39431.7904
2010-04-26 15:10:00,19.99,20.0,19.95,19.96,114499.14278716627,7.4898,7.4935,7.4748,7.4785,114499.1428
2010-04-26 15:15:00,19.96,19.97,19.94,19.97,64658.33945628214,7.4785,7.4823,7.471,7.4823,64658.3395
2010-04-26 15:20:00,19.96,19.97,19.93,19.96,111070.29145236344,7.4785,7.4823,7.4673,7.4785,111070.2915
2010-04-26 15:25:00,19.96,19.98,19.95,19.98,44207.69042370805,7.4785,7.486,7.4748,7.486,44207.6904
2010-04-26 15:30:00,19.98,20.0,19.97,19.98,93313.73989713444,7.486,7.4935,7.4823,7.486,93313.7399
2010-04-26 15:35:00,19.97,19.99,19.97,19.99,63433.74969385256,7.4823,7.4898,7.4823,7.4898,63433.7497
2010-04-26 15:40:00,19.98,20.01,19.98,20.01,84864.07053637032,7.486,7.4973,7.486,7.4973,84864.0705
2010-04-26 15:45:00,20.0,20.0,19.96,19.98,169605.68209649765,7.4935,7.4935,7.4785,7.486,169605.6821
2010-04-26 15:50:00,19.99,19.99,19.98,19.99,94660.788635807,7.4898,7.4898,7.486,7.4898,94660.7886
2010-04-26 15:55:00,19.98,20.01,19.97,19.99,397012.0009796718,7.486,7.4973,7.4823,7.4898,397012.001
2010-04-27 09:30:00,19.84,19.84,19.77,19.78,52412.44183198628,7.4336,7.4336,7.4073,7.4111,52412.4418
2010-04-27 09:35:00,19.78,19.79,19.71,19.75,85966.20132255694,7.4111,7.4148,7.3849,7.3998,85966.2013
2010-04-27 09:40:00,19.75,19.79,19.75,19.77,60739.65221650746,7.3998,7.4148,7.3998,7.4073,60739.6522
2010-04-27 09:45:00,19.77,19.79,19.72,19.72,55351.45726181729,7.4073,7.4148,7.3886,7.3886,55351.4573
2010-04-27 09:50:00,19.72,19.72,19.67,19.69,38084.74161156012,7.3886,7.3886,7.3699,7.3774,38084.7416
2010-04-27 09:55:00,19.68,19.71,19.66,19.7,43840.31349497918,7.3736,7.3849,7.3661,7.3811,43840.3135
2010-04-27 10:00:00,19.71,19.79,19.71,19.72,110947.83247612049,7.3849,7.4148,7.3849,7.3886,110947.8325
2010-04-27 10:05:00,19.73,19.8,19.7,19.76,55963.75214303208,7.3923,7.4186,7.3811,7.4036,55963.7521
2010-04-27 10:10:00,19.76,19.81,19.75,19.78,78618.66274797943,7.4036,7.4223,7.3998,7.4111,78618.6627
2010-04-27 10:15:00,19.77,19.79,19.76,19.78,48248.83663972569,7.4073,7.4148,7.4036,7.4111,48248.8366
2010-04-27 10:20:00,19.78,19.8,19.77,19.79,46779.32892481019,7.4111,7.4186,7.4073,7.4148,46779.3289
2010-04-27 10:25:00,19.79,19.82,19.77,19.8,69434.23952975753,7.4148,7.4261,7.4073,7.4186,69434.2395
2010-04-27 10:30:00,19.8,19.89,19.79,19.89,56576.04702424687,7.4186,7.4523,7.4148,7.4523,56576.047
2010-04-27 10:35:00,19.89,19.9,19.86,19.89,27675.728630908645,7.4523,7.456,7.4411,7.4523,27675.7286
2010-04-27 10:40:00,19.89,19.89,19.86,19.86,60617.1932402645,7.4523,7.4523,7.4411,7.4411,60617.1932
2010-04-27 10:45:00,19.86,19.88,19.83,19.84,39309.33137398971,7.4411,7.4485,7.4298,7.4336,39309.3314
2010-04-27 10:50:00,19.84,19.85,19.79,19.81,111682.58633357823,7.4336,7.4373,7.4148,7.4223,111682.5863
2010-04-27 10:55:00,19.81,19.85,19.79,19.84,46901.78790105315,7.4223,7.4373,7.4148,7.4336,46901.7879
2010-04-27 11:00:00,19.83,19.85,19.82,19.84,49963.26230712711,7.4298,7.4373,7.4261,7.4336,49963.2623
2010-04-27 11:05:00,19.84,19.84,19.79,19.79,54616.703404359534,7.4336,7.4336,7.4148,7.4148,54616.7034
2010-04-27 11:10:00,19.79,19.79,19.7,19.72,78863.58070046533,7.4148,7.4148,7.3811,7.3886,78863.5807
2010-04-27 11:15:00,19.72,19.72,19.65,19.69,104947.34264021552,7.3886,7.3886,7.3624,7.3774,104947.3426
2010-04-27 11:20:00,19.68,19.69,19.61,19.61,141685.0355131031,7.3736,7.3774,7.3474,7.3474,141685.0355
2010-04-27 11:25:00,19.61,19.61,19.46,19.48,280553.5145726182,7.3474,7.3474,7.2912,7.2987,280553.5146
2010-04-27 11:30:00,19.48,19.5,19.35,19.45,310555.963752143,7.2987,7.3062,7.25,7.2874,310555.9638
2010-04-27 11:35:00,19.45,19.48,19.41,19.41,81557.67817781043,7.2874,7.2987,7.2725,7.2725,81557.6782
2010-04-27 11:40:00,19.41,19.48,19.41,19.46,90129.80651481752,7.2725,7.2987,7.2725,7.2912,90129.8065
2010-04-27 11:45:00,19.47,19.48,19.43,19.44,76169.48322312025,7.2949,7.2987,7.2799,7.2837,76169.4832
2010-04-27 11:50:00,19.43,19.49,19.39,19.4,111315.20940484936,7.2799,7.3024,7.265,7.2687,111315.2094
2010-04-27 11:55:00,19.39,19.42,19.39,19.4,140705.36370315944,7.265,7.2762,7.265,7.2687,140705.3637
2010-04-27 12:00:00,19.39,19.48,19.39,19.48,46656.869948567226,7.265,7.2987,7.265,7.2987,46656.8699
2010-04-27 12:05:00,19.47,19.48,19.44,19.44,25349.008082292432,7.2949,7.2987,7.2837,7.2837,25349.0081
2010-04-27 12:10:00,19.44,19.44,19.32,19.34,179279.9412196914,7.2837,7.2837,7.2387,7.2462,179279.9412
2010-04-27 12:15:00,19.34,19.4,19.34,19.4,31227.038941954444,7.2462,7.2687,7.2462,7.2687,31227.0389
2010-04-27 12:20:00,19.4,19.45,19.38,19.44,36002.93901542983,7.2687,7.2874,7.2612,7.2837,36002.939
2010-04-27 12:25:00,19.44,19.44,19.4,19.43,49840.80333088415,7.2837,7.2837,7.2687,7.2799,49840.8033
2010-04-27 12:30:00,19.42,19.44,19.4,19.43,21797.697771246632,7.2762,7.2837,7.2687,7.2799,21797.6978
2010-04-27 12:35:00,19.43,19.49,19.43,19.49,48738.672544697525,7.2799,7.3024,7.2799,7.3024,48738.6725
2010-04-27 12:40:00,19.49,19.52,19.48,19.52,26083.76193975018,7.3024,7.3137,7.2987,7.3137,26083.7619
2010-04-27 12:45:00,19.51,19.52,19.48,19.48,43595.39554249327,7.3099,7.3137,7.2987,7.2987,43595.3955
2010-04-27 12:50:00,19.48,19.51,19.47,19.49,58657.84962037717,7.2987,7.3099,7.2949,7.3024,58657.8496
2010-04-27 12:55:00,19.48,19.51,19.48,19.51,19960.81312760225,7.2987,7.3099,7.2987,7.3099,19960.8131
2010-04-27 13:00:00,19.51,19.53,19.5,19.53,34043.59539554249,7.3099,7.3174,7.3062,7.3174,34043.5954
2010-04-27 13:05:00,19.53,19.57,19.51,19.51,33921.13641929953,7.3174,7.3324,7.3099,7.3099,33921.1364
2010-04-27 13:10:00,19.52,19.52,19.49,19.49,26206.22091599314,7.3137,7.3137,7.3024,7.3024,26206.2209
2010-04-27 13:15:00,19.5,19.57,19.5,19.57,32451.628704384028,7.3062,7.3324,7.3062,7.3324,32451.6287
2010-04-27 13:20:00,19.57,19.6,19.56,19.56,35268.185157972075,7.3324,7.3436,7.3287,7.3287,35268.1852
2010-04-27 13:25:00,19.56,19.58,19.56,19.57,21307.8618662748,7.3287,7.3361,7.3287,7.3324,21307.8619
2010-04-27 13:30:00,19.57,19.58,19.55,19.55,48248.83663972569,7.3324,7.3361,7.3249,7.3249,48248.8366
2010-04-27 13:35:00,19.55,19.58,19.55,19.55,39309.33137398971,7.3249,7.3361,7.3249,7.3249,39309.3314
2010-04-27 13:40:00,19.55,19.55,19.52,19.54,27553.269654665684,7.3249,7.3249,7.3137,7.3212,27553.2697
2010-04-27 13:45:00,19.53,19.57,19.52,19.55,28900.318393338228,7.3174,7.3324,7.3137,7.3249,28900.3184
2010-04-27 13:50:00,19.56,19.57,19.54,19.56,37594.90570658829,7.3287,7.3324,7.3212,7.3287,37594.9057
2010-04-27 13:55:00,19.56,19.58,19.54,19.56,47146.70585353906,7.3287,7.3361,7.3212,7.3287,47146.7059
2010-04-27 14:00:00,19.55,19.56,19.48,19.49,58780.308596620125,7.3249,7.3287,7.2987,7.3024,58780.3086
2010-04-27 14:05:00,19.5,19.52,19.49,19.5,58657.84962037717,7.3062,7.3137,7.3024,7.3062,58657.8496
2010-04-27 14:10:00,19.5,19.51,19.48,19.49,30492.28508449669,7.3062,7.3099,7.2987,7.3024,30492.2851
2010-04-27 14:15:00,19.49,19.51,19.48,19.49,46901.78790105315,7.3024,7.3099,7.2987,7.3024,46901.7879
2010-04-27 14:20:00,19.49,19.5,19.46,19.47,50208.18025961303,7.3024,7.3062,7.2912,7.2949,50208.1803
2010-04-27 14:25:00,19.47,19.49,19.46,19.46,54494.24442811657,7.2949,7.3024,7.2912,7.2912,54494.2444
2010-04-27 14:30:00,19.46,19.46,19.42,19.43,76904.237080578,7.2912,7.2912,7.2762,7.2799,76904.2371
2010-04-27 14:35:00,19.43,19.43,19.38,19.39,95762.91942199362,7.2799,7.2799,7.2612,7.265,95762.9194
2010-04-27 14:40:00,19.4,19.42,19.38,19.41,52779.81876071516,7.2687,7.2762,7.2612,7.2725,52779.8188
2010-04-27 14:45:00,19.41,19.42,19.39,19.4,50820.47514082782,7.2725,7.2762,7.265,7.2687,50820.4751
2010-04-27 14:50:00,19.39,19.41,19.35,19.4,56820.9649767328,7.265,7.2725,7.25,7.2687,56820.965
2010-04-27 14:55:00,19.41,19.41,19.34,19.37,60004.89835904972,7.2725,7.2725,7.2462,7.2575,60004.8984
2010-04-27 15:00:00,19.37,19.41,19.36,19.38,54984.08033308841,7.2575,7.2725,7.2537,7.2612,54984.0803
2010-04-27 15:05:00,19.39,19.44,19.39,19.44,78006.36786676463,7.265,7.2837,7.265,7.2837,78006.3679
2010-04-27 15:10:00,19.45,19.46,19.41,19.42,120499.63262307126,7.2874,7.2912,7.2725,7.2762,120499.6326
2010-04-27 15:15:00,19.42,19.47,19.39,19.46,60862.11119275042,7.2762,7.2949,7.265,7.2912,60862.1112
2010-04-27 15:20:00,19.46,19.48,19.45,19.47,52045.06490325741,7.2912,7.2987,7.2874,7.2949,52045.0649
2010-04-27 15:25:00,19.47,19.47,19.39,19.4,94293.41170707812,7.2949,7.2949,7.265,7.2687,94293.4117
2010-04-27 15:30:00,19.41,19.41,19.37,19.4,188831.7413666421,7.2725,7.2725,7.2575,7.2687,188831.7414
2010-04-27 15:35:00,19.39,19.41,19.35,19.36,96007.83737447954,7.265,7.2725,7.25,7.2537,96007.8374
2010-04-27 15:40:00,19.36,19.37,19.3,19.35,262429.5860886603,7.2537,7.2575,7.2312,7.25,262429.5861
2010-04-27 15:45:00,19.35,19.35,19.27,19.3,267940.2400195934,7.25,7.25,7.22,7.2312,267940.24
2010-04-27 15:50:00,19.3,19.32,19.17,19.19,383663.97256918927,7.2312,7.2387,7.1825,7.19,383663.9726
2010-04-27 15:55:00,19.19,19.23,19.19,19.23,385378.3982365907,7.19,7.205,7.19,7.205,385378.3982
2010-04-28 09:30:00,19.17,19.32,19.17,19.22,192260.592701445,7.1825,7.2387,7.1825,7.2013,192260.5927
2010-04-28 09:35:00,19.21,19.25,19.17,19.18,111070.29145236344,7.1975,7.2125,7.1825,7.1863,111070.2915
2010-04-28 09:40:00,19.19,19.3,19.18,19.3,58168.01371540534,7.19,7.2312,7.1863,7.2312,58168.0137
2010-04-28 09:45:00,19.3,19.4,19.28,19.4,48493.7545922116,7.2312,7.2687,7.2237,7.2687,48493.7546
2010-04-28 09:50:00,19.4,19.41,19.3,19.3,71638.50110213079,7.2687,7.2725,7.2312,7.2312,71638.5011
2010-04-28 09:55:00,19.29,19.29,19.23,19.26,48493.7545922116,7.2275,7.2275,7.205,7.2163,48493.7546
2010-04-28 10:00:00,19.25,19.27,19.19,19.22,50698.016164584864,7.2125,7.22,7.19,7.2013,50698.0162
2010-04-28 10:05:00,19.22,19.23,19.19,19.2,80945.38329659564,7.2013,7.205,7.19,7.1938,80945.3833
2010-04-28 10:10:00,19.19,19.23,19.18,19.22,78496.20377173646,7.19,7.205,7.1863,7.2013,78496.2038
2010-04-28 10:15:00,19.22,19.3,19.22,19.27,45677.19813862356,7.2013,7.2312,7.2013,7.22,45677.1981
2010-04-28 10:20:00,19.27,19.28,19.24,19.25,41758.51089884888,7.22,7.2237,7.2088,7.2125,41758.5109
2010-04-28 10:25:00,19.26,19.28,19.22,19.26,88905.21675238795,7.2163,7.2237,7.2013,7.2163,88905.2168
2010-04-28 10:30:00,19.25,19.28,19.23,19.23,95395.54249326474,7.2125,7.2237,7.205,7.205,95395.5425
2010-04-28 10:35:00,19.23,19.24,19.13,19.17,73475.38574577516,7.205,7.2088,7.1675,7.1825,73475.3857
2010-04-28 10:40:00,19.17,19.21,19.15,19.19,99314.22973303942,7.1825,7.1975,7.175,7.19,99314.2297
2010-04-28 10:45:00,19.19,19.26,19.19,19.19,46411.95199608131,7.19,7.2163,7.19,7.19,46411.952
2010-04-28 10:50:00,19.19,19.29,19.19,19.29,89395.05265735977,7.19,7.2275,7.19,7.2275,89395.0527
2010-04-28 10:55:00,19.28,19.3,19.26,19.3,90619.64241978936,7.2237,7.2312,7.2163,7.2312,90619.6424
2010-04-28 11:00:00,19.3,19.3,19.26,19.3,96375.2143032084,7.2312,7.2312,7.2163,7.2312,96375.2143
2010-04-28 11:05:00,19.3,19.3,19.26,19.28,107518.98114131764,7.2312,7.2312,7.2163,7.2237,107518.9811
2010-04-28 11:10:00,19.28,19.28,19.26,19.27,46901.78790105315,7.2237,7.2237,7.2163,7.22,46901.7879
2010-04-28 11:15:00,19.27,19.33,19.26,19.33,206833.2108743571,7.22,7.2425,7.2163,7.2425,206833.2109
2010-04-28 11:20:00,19.33,19.35,19.32,19.35,64046.04457506735,7.2425,7.25,7.2387,7.25,64046.0446
2010-04-28 11:25:00,19.35,19.39,19.26,19.3,530859.6620132255,7.25,7.265,7.2163,7.2312,530859.662
2010-04-28 11:30:00,19.29,19.31,19.23,19.25,109600.78373744794,7.2275,7.235,7.205,7.2125,109600.7837
2010-04-28 11:35:00,19.25,19.25,19.08,19.17,202179.76977712463,7.2125,7.2125,7.1488,7.1825,202179.7698
2010-04-28 11:40:00,19.17,19.25,19.15,19.19,109110.94783247611,7.1825,7.2125,7.175,7.19,109110.9478
2010-04-28 11:45:00,19.19,19.23,19.18,19.22,35390.64413421504,7.19,7.205,7.1863,7.2013,35390.6441
2010-04-28 11:50:00,19.22,19.22,19.17,19.21,31227.038941954444,7.2013,7.2013,7.1825,7.1975,31227.0389
2010-04-28 11:55:00,19.21,19.25,19.21,19.23,41023.75704139113,7.1975,7.2125,7.1975,7.205,41023.757
2010-04-28 12:00:00,19.23,19.24,19.15,19.16,89150.13470487387,7.205,7.2088,7.175,7.1788,89150.1347
2010-04-28 12:05:00,19.15,19.16,19.11,19.15,29757.53122703894,7.175,7.1788,7.16,7.175,29757.5312
2010-04-28 12:10:00,19.15,19.17,19.13,19.16,43472.936566250304,7.175,7.1825,7.1675,7.1788,43472.9366
2010-04-28 12:15:00,19.16,19.19,19.16,19.17,24736.71320107764,7.1788,7.19,7.1788,7.1825,24736.7132
2010-04-28 12:20:00,19.17,19.21,19.14,19.21,38819.49546901788,7.1825,7.1975,7.1713,7.1975,38819.4955
2010-04-28 12:25:00,19.21,19.25,19.21,19.22,40166.54420769042,7.1975,7.2125,7.1975,7.2013,40166.5442
2010-04-28 12:30:00,19.22,19.25,19.21,19.21,36125.397991672784,7.2013,7.2125,7.1975,7.1975,36125.398
2010-04-28 12:35:00,19.21,19.23,19.21,19.23,48003.91868723977,7.1975,7.205,7.1975,7.205,48003.9187
2010-04-28 12:40:00,19.23,19.24,19.22,19.23,52902.27773695812,7.205,7.2088,7.2013,7.205,52902.2777
2010-04-28 12:45:00,19.23,19.23,19.21,19.21,49840.80333088415,7.205,7.205,7.1975,7.1975,49840.8033
2010-04-28 12:50:00,19.21,19.24,19.21,19.24,51187.85206955669,7.1975,7.2088,7.1975,7.2088,51187.8521
2010-04-28 12:55:00,19.24,19.25,19.21,19.22,68332.1087435709,7.2088,7.2125,7.1975,7.2013,68332.1087
2010-04-28 13:00:00,19.21,19.24,19.21,19.22,26818.51579720793,7.1975,7.2088,7.1975,7.2013,26818.5158
2010-04-28 13:05:00,19.23,19.26,19.22,19.26,16654.42076904237,7.205,7.2163,7.2013,7.2163,16654.4208
2010-04-28 13:10:00,19.26,19.27,19.23,19.24,30492.28508449669,7.2163,7.22,7.205,7.2088,30492.2851
2010-04-28 13:15:00,19.23,19.26,19.23,19.24,17879.010531471955,7.205,7.2163,7.205,7.2088,17879.0105
2010-04-28 13:20:00,19.24,19.26,19.23,19.26,21675.238795003672,7.2088,7.2163,7.205,7.2163,21675.2388
2010-04-28 13:25:00,19.26,19.26,19.24,19.25,24001.959343619885,7.2163,7.2163,7.2088,7.2125,24001.9593
2010-04-28 13:30:00,19.25,19.26,19.25,19.26,14327.700220426155,7.2125,7.2163,7.2125,7.2163,14327.7002
2010-04-28 13:35:00,19.26,19.29,19.26,19.29,28655.400440852314,7.2163,7.2275,7.2163,7.2275,28655.4004
2010-04-28 13:40:00,19.29,19.3,19.28,19.3,12980.651481753612,7.2275,7.2312,7.2237,7.2312,12980.6515
2010-04-28 13:45:00,19.3,19.3,19.27,19.28,16776.87974528533,7.2312,7.2312,7.22,7.2237,16776.8797
2010-04-28 13:50:00,19.28,19.29,19.27,19.29,21920.15674748959,7.2237,7.2275,7.22,7.2275,21920.1567
2010-04-28 13:55:00,19.29,19.3,19.28,19.29,30859.662013225567,7.2275,7.2312,7.2237,7.2275,30859.662
2010-04-28 14:00:00,19.3,19.3,19.27,19.27,37962.28263531717,7.2312,7.2312,7.22,7.22,37962.2826
2010-04-28 14:05:00,19.27,19.28,19.27,19.28,4898.359049718344,7.22,7.2237,7.22,7.2237,4898.359
2010-04-28 14:10:00,19.27,19.3,19.26,19.29,89762.42958608865,7.22,7.2312,7.2163,7.2275,89762.4296
2010-04-28 14:15:00,19.29,19.3,19.22,19.23,151114.3766838109,7.2275,7.2312,7.2013,7.205,151114.3767
2010-04-28 14:20:00,19.24,19.31,19.22,19.3,131520.94048493754,7.2088,7.235,7.2013,7.2312,131520.9405
2010-04-28 14:25:00,19.3,19.31,19.3,19.3,95273.0835170218,7.2312,7.235,7.2312,7.2312,95273.0835
2010-04-28 14:30:00,19.3,19.31,19.23,19.3,90619.64241978936,7.2312,7.235,7.205,7.2312,90619.6424
2010-04-28 14:35:00,19.3,19.31,19.28,19.3,61719.32402645113,7.2312,7.235,7.2237,7.2312,61719.324
2010-04-28 14:40:00,19.3,19.33,19.3,19.3,113029.6350722508,7.2312,7.2425,7.2312,7.2312,113029.6351
2010-04-28 14:45:00,19.3,19.31,19.24,19.25,78863.58070046533,7.2312,7.235,7.2088,7.2125,78863.5807
2010-04-28 14:50:00,19.24,19.32,19.24,19.31,82782.26794024001,7.2088,7.2387,7.2088,7.235,82782.2679
2010-04-28 14:55:00,19.3,19.33,19.29,19.33,102498.16311535636,7.2312,7.2425,7.2275,7.2425,102498.1631
2010-04-28 15:00:00,19.33,19.35,19.32,19.32,71393.58314964487,7.2425,7.25,7.2387,7.2387,71393.5831
2010-04-28 15:05:00,19.32,19.33,19.3,19.31,60984.570168993385,7.2387,7.2425,7.2312,7.235,60984.5702
2010-04-28 15:10:00,19.31,19.32,19.3,19.31,47024.2468772961,7.235,7.2387,7.2312,7.235,47024.2469
2010-04-28 15:15:00,19.32,19.34,19.3,19.32,70903.74724467302,7.2387,7.2462,7.2312,7.2387,70903.7472
2010-04-28 15:20:00,19.32,19.35,19.31,19.33,67964.73181484202,7.2387,7.25,7.235,7.2425,67964.7318
2010-04-28 15:25:00,19.33,19.33,19.3,19.31,53024.73671320108,7.2425,7.2425,7.2312,7.235,53024.7367
2010-04-28 15:30:00,19.31,19.35,19.3,19.31,77638.99093803576,7.235,7.25,7.2312,7.235,77638.9909
2010-04-28 15:35:00,19.31,19.32,19.27,19.3,108743.57090374724,7.235,7.2387,7.22,7.2312,108743.5709
2010-04-28 15:40:00,19.3,19.3,19.26,19.3,183933.38231692385,7.2312,7.2312,7.2163,7.2312,183933.3823
2010-04-28 15:45:00,19.29,19.29,19.24,19.26,210139.60323291697,7.2275,7.2275,7.2088,7.2163,210139.6032
2010-04-28 15:50:00,19.25,19.3,19.25,19.3,95518.00146950773,7.2125,7.2312,7.2125,7.2312,95518.0015
2010-04-28 15:55:00,19.3,19.33,19.3,19.33,230345.33431300512,7.2312,7.2425,7.2312,7.2425,230345.3343
2010-04-29 09:30:00,19.48,19.56,19.46,19.54,33063.92358559882,7.2987,7.3287,7.2912,7.3212,33063.9236
2010-04-29 09:35:00,19.56,19.66,19.55,19.63,124908.15576781778,7.3287,7.3661,7.3249,7.3549,124908.1558
2010-04-29 09:40:00,19.64,19.68,19.57,19.59,68454.56771981386,7.3586,7.3736,7.3324,7.3399,68454.5677
2010-04-29 09:45:00,19.6,19.64,19.59,19.61,99069.3117805535,7.3436,7.3586,7.3399,7.3474,99069.3118
2010-04-29 09:50:00,19.61,19.64,19.57,19.61,50820.47514082782,7.3474,7.3586,7.3324,7.3474,50820.4751
2010-04-29 09:55:00,19.62,19.62,19.57,19.57,40533.921136419296,7.3511,7.3511,7.3324,7.3324,40533.9211
2010-04-29 10:00:00,19.57,19.59,19.55,19.58,59025.226549106046,7.3324,7.3399,7.3249,7.3361,59025.2265
2010-04-29 10:05:00,19.59,19.61,19.53,19.57,71760.96007837374,7.3399,7.3474,7.3174,7.3324,71760.9601
2010-04-29 10:10:00,19.56,19.59,19.53,19.56,75189.81141317658,7.3287,7.3399,7.3174,7.3287,75189.8114
2010-04-29 10:15:00,19.56,19.59,19.54,19.57,56208.670095518,7.3287,7.3399,7.3212,7.3324,56208.6701
2010-04-29 10:20:00,19.57,19.63,19.57,19.61,90252.26549106048,7.3324,7.3549,7.3324,7.3474,90252.2655
2010-04-29 10:25:00,19.61,19.62,19.6,19.61,54371.78545187362,7.3474,7.3511,7.3436,7.3474,54371.7855
2010-04-29 10:30:00,19.61,19.61,19.52,19.55,45799.65711486652,7.3474,7.3474,7.3137,7.3249,45799.6571
2010-04-29 10:35:00,19.56,19.56,19.51,19.52,44452.60837619397,7.3287,7.3287,7.3099,7.3137,44452.6084
2010-04-29 10:40:00,19.52,19.52,19.48,19.51,33676.21846681362,7.3137,7.3137,7.2987,7.3099,33676.2185
2010-04-29 10:45:00,19.51,19.54,19.51,19.54,45064.90325740876,7.3099,7.3212,7.3099,7.3212,45064.9033
2010-04-29 10:50:00,19.54,19.57,19.53,19.54,44942.44428116581,7.3212,7.3324,7.3174,7.3212,44942.4443
2010-04-29 10:55:00,19.54,19.56,19.53,19.55,20450.649032574085,7.3212,7.3287,7.3174,7.3249,20450.649
2010-04-29 11:00:00,19.55,19.56,19.53,19.53,22777.36958119029,7.3249,7.3287,7.3174,7.3174,22777.3696
2010-04-29 11:05:00,19.54,19.54,19.44,19.48,179035.02326720548,7.3212,7.3212,7.2837,7.2987,179035.0233
2010-04-29 11:10:00,19.47,19.5,19.44,19.44,95518.00146950773,7.2949,7.3062,7.2837,7.2837,95518.0015
2010-04-29 11:15:00,19.44,19.44,19.39,19.42,101885.86823414156,7.2837,7.2837,7.265,7.2762,101885.8682
2010-04-29 11:20:00,19.42,19.44,19.39,19.44,51800.14695077149,7.2762,7.2837,7.265,7.2837,51800.147
2010-04-29 11:25:00,19.44,19.46,19.4,19.46,84741.61156012735,7.2837,7.2912,7.2687,7.2912,84741.6116
2010-04-29 11:30:00,19.46,19.48,19.43,19.44,52657.3597844722,7.2912,7.2987,7.2799,7.2837,52657.3598
2010-04-29 11:35:00,19.44,19.47,19.44,19.44,51310.31104579965,7.2837,7.2949,7.2837,7.2837,51310.311
2010-04-29 11:40:00,19.44,19.45,19.43,19.44,59882.43938280676,7.2837,7.2874,7.2799,7.2837,59882.4394
2010-04-29 11:45:00,19.44,19.46,19.44,19.45,89395.05265735977,7.2837,7.2912,7.2837,7.2874,89395.0527
2010-04-29 11:50:00,19.45,19.46,19.39,19.44,59392.60347783492,7.2874,7.2912,7.265,7.2837,59392.6035
2010-04-29 11:55:00,19.43,19.48,19.43,19.48,60984.570168993385,7.2799,7.2987,7.2799,7.2987,60984.5702
2010-04-29 12:00:00,19.48,19.52,19.48,19.52,62576.53686015184,7.2987,7.3137,7.2987,7.3137,62576.5369
2010-04-29 12:05:00,19.52,19.52,19.49,19.51,58902.767572863086,7.3137,7.3137,7.3024,7.3099,58902.7676
2010-04-29 12:10:00,19.52,19.52,19.48,19.48,35513.103110458,7.3137,7.3137,7.2987,7.2987,35513.1031
2010-04-29 12:15:00,19.48,19.51,19.48,19.51,28410.4824883664,7.2987,7.3099,7.2987,7.3099,28410.4825
2010-04-29 12:20:00,19.51,19.51,19.48,19.48,27308.351702179767,7.3099,7.3099,7.2987,7.2987,27308.3517
2010-04-29 12:25:00,19.48,19.48,19.46,19.48,37227.52877785941,7.2987,7.2987,7.2912,7.2987,37227.5288
2010-04-29 12:30:00,19.47,19.49,19.45,19.49,64658.33945628214,7.2949,7.3024,7.2874,7.3024,64658.3395
2010-04-29 12:35:00,19.48,19.49,19.47,19.48,45187.36223365172,7.2987,7.3024,7.2949,7.2987,45187.3622
2010-04-29 12:40:00,19.48,19.55,19.47,19.54,78986.0396767083,7.2987,7.3249,7.2949,7.3212,78986.0397
2010-04-29 12:45:00,19.55,19.55,19.49,19.5,59270.14450159196,7.3249,7.3249,7.3024,7.3062,59270.1445
2010-04-29 12:50:00,19.5,19.51,19.48,19.5,49840.80333088415,7.3062,7.3099,7.2987,7.3062,49840.8033
2010-04-29 12:55:00,19.5,19.5,19.44,19.45,34900.8082292432,7.3062,7.3062,7.2837,7.2874,34900.8082
2010-04-29 13:00:00,19.45,19.46,19.41,19.41,53392.11364192995,7.2874,7.2912,7.2725,7.2725,53392.1136
2010-04-29 13:05:00,19.41,19.41,19.33,19.39,71516.04212588782,7.2725,7.2725,7.2425,7.265,71516.0421
2010-04-29 13:10:00,19.39,19.46,19.39,19.41,71271.1241734019,7.265,7.2912,7.265,7.2725,71271.1242
2010-04-29 13:15:00,19.4,19.44,19.39,19.43,49840.80333088415,7.2687,7.2837,7.265,7.2799,49840.8033
2010-04-29 13:20:00,19.43,19.49,19.43,19.46,58780.308596620125,7.2799,7.3024,7.2799,7.2912,58780.3086
2010-04-29 13:25:00,19.47,19.48,19.46,19.46,44697.52632867989,7.2949,7.2987,7.2912,7.2912,44697.5263
2010-04-29 13:30:00,19.45,19.48,19.45,19.48,25226.54910604947,7.2874,7.2987,7.2874,7.2987,25226.5491
2010-04-29 13:35:00,19.47,19.5,19.47,19.5,26696.05682096497,7.2949,7.3062,7.2949,7.3062,26696.0568
2010-04-29 13:40:00,19.49,19.53,19.48,19.53,28532.94146460936,7.3024,7.3174,7.2987,7.3174,28532.9415
2010-04-29 13:45:00,19.53,19.54,19.52,19.53,35145.726181729115,7.3174,7.3212,7.3137,7.3174,35145.7262
2010-04-29 13:50:00,19.53,19.56,19.51,19.51,34778.34925300024,7.3174,7.3287,7.3099,7.3099,34778.3493
2010-04-29 13:55:00,19.52,19.53,19.51,19.52,29512.613274553023,7.3137,7.3174,7.3099,7.3137,29512.6133
2010-04-29 14:00:00,19.52,19.54,19.49,19.49,34533.43130051433,7.3137,7.3212,7.3024,7.3024,34533.4313
2010-04-29 14:05:00,19.49,19.53,19.48,19.53,38329.65956404605,7.3024,7.3174,7.2987,7.3174,38329.6596
2010-04-29 14:10:00,19.53,19.53,19.51,19.52,33063.92358559882,7.3174,7.3174,7.3099,7.3137,33063.9236
2010-04-29 14:15:00,19.52,19.53,19.5,19.51,36370.31594415871,7.3137,7.3174,7.3062,7.3099,36370.3159
2010-04-29 14:20:00,19.52,19.52,19.48,19.49,35145.726181729115,7.3137,7.3137,7.2987,7.3024,35145.7262
2010-04-29 14:25:00,19.49,19.49,19.48,19.48,44085.2314474651,7.3024,7.3024,7.2987,7.2987,44085.2314
2010-04-29 14:30:00,19.48,19.48,19.46,19.47,49718.3443546412,7.2987,7.2987,7.2912,7.2949,49718.3444
2010-04-29 14:35:00,19.46,19.49,19.42,19.42,65393.09331373989,7.2912,7.3024,7.2762,7.2762,65393.0933
2010-04-29 14:40:00,19.42,19.43,19.42,19.43,32696.546656869945,7.2762,7.2799,7.2762,7.2799,32696.5467
2010-04-29 14:45:00,19.44,19.47,19.43,19.44,46656.869948567226,7.2837,7.2949,7.2799,7.2837,46656.8699
2010-04-29 14:50:00,19.44,19.45,19.38,19.4,79230.95762919422,7.2837,7.2874,7.2612,7.2687,79230.9576
2010-04-29 14:55:00,19.4,19.4,19.38,19.39,64413.42150379622,7.2687,7.2687,7.2612,7.265,64413.4215
2010-04-29 15:00:00,19.39,19.39,19.36,19.39,71271.1241734019,7.265,7.265,7.2537,7.265,71271.1242
2010-04-29 15:05:00,19.39,19.41,19.39,19.41,36737.69287288758,7.265,7.2725,7.265,7.2725,36737.6929
2010-04-29 15:10:00,19.41,19.42,19.39,19.39,40166.54420769042,7.2725,7.2762,7.265,7.265,40166.5442
2010-04-29 15:15:00,19.39,19.39,19.38,19.38,35023.26720548616,7.265,7.265,7.2612,7.2612,35023.2672
2010-04-29 15:20:00,19.39,19.39,19.36,19.36,59637.52143032084,7.265,7.265,7.2537,7.2537,59637.5214
2010-04-29 15:25:00,19.36,19.4,19.35,19.39,68209.64976732794,7.2537,7.2687,7.25,7.265,68209.6498
2010-04-29 15:30:00,19.39,19.41,19.38,19.39,71883.4190546167,7.265,7.2725,7.2612,7.265,71883.4191
2010-04-29 15:35:00,19.39,19.41,19.39,19.4,64780.7984325251,7.265,7.2725,7.265,7.2687,64780.7984
2010-04-29 15:40:00,19.4,19.41,19.39,19.39,103477.83492530002,7.2687,7.2725,7.265,7.265,103477.8349
2010-04-29 15:45:00,19.39,19.42,19.39,19.41,110090.61964241978,7.265,7.2762,7.265,7.2725,110090.6196
2010-04-29 15:50:00,19.41,19.44,19.4,19.42,137888.80724957137,7.2725,7.2837,7.2687,7.2762,137888.8072
2010-04-29 15:55:00,19.43,19.44,19.41,19.42,157482.24344844476,7.2799,7.2837,7.2725,7.2762,157482.2434
2010-04-30 09:30:00,19.48,19.56,19.41,19.41,67719.81386235611,7.2987,7.3287,7.2725,7.2725,67719.8139
2010-04-30 09:35:00,19.4,19.41,19.28,19.31,61596.86505020817,7.2687,7.2725,7.2237,7.235,61596.8651
2010-04-30 09:40:00,19.31,19.44,19.3,19.39,80333.08841538084,7.235,7.2837,7.2312,7.265,80333.0884
2010-04-30 09:45:00,19.38,19.47,19.37,19.42,37594.90570658829,7.2612,7.2949,7.2575,7.2762,37594.9057
2010-04-30 09:50:00,19.41,19.45,19.36,19.45,61474.40607396522,7.2725,7.2874,7.2537,7.2874,61474.4061
2010-04-30 09:55:00,19.44,19.45,19.39,19.39,31594.41587068332,7.2837,7.2874,7.265,7.265,31594.4159
2010-04-30 10:00:00,19.39,19.41,19.24,19.25,58412.93166789125,7.265,7.2725,7.2088,7.2125,58412.9317
2010-04-30 10:05:00,19.25,19.28,19.17,19.17,114866.51971589516,7.2125,7.2237,7.1825,7.1825,114866.5197
2010-04-30 10:10:00,19.17,19.23,19.14,19.14,118417.83002694097,7.1825,7.205,7.1713,7.1713,118417.83
2010-04-30 10:15:00,19.14,19.15,19.1,19.14,115846.19152583885,7.1713,7.175,7.1563,7.1713,115846.1915
2010-04-30 10:20:00,19.13,19.21,19.12,19.19,105559.63752143033,7.1675,7.1975,7.1638,7.19,105559.6375
2010-04-30 10:25:00,19.19,19.25,19.17,19.23,106294.39137888806,7.19,7.2125,7.1825,7.205,106294.3914
2010-04-30 10:30:00,19.23,19.26,19.21,19.25,74332.59857947587,7.205,7.2163,7.1975,7.2125,74332.5986
2010-04-30 10:35:00,19.25,19.25,19.17,19.18,136051.922605927,7.2125,7.2125,7.1825,7.1863,136051.9226
2010-04-30 10:40:00,19.18,19.21,19.17,19.17,188586.82341415624,7.1863,7.1975,7.1825,7.1825,188586.8234
2010-04-30 10:45:00,19.16,19.27,19.15,19.25,262796.9630173892,7.1788,7.22,7.175,7.2125,262796.963
2010-04-30 10:50:00,19.26,19.31,19.26,19.3,64535.88048003918,7.2163,7.235,7.2163,7.2312,64535.8805
2010-04-30 10:55:00,19.3,19.33,19.3,19.31,82782.26794024001,7.2312,7.2425,7.2312,7.235,82782.2679
2010-04-30 11:00:00,19.31,19.33,19.28,19.3,94048.4937545922,7.235,7.2425,7.2237,7.2312,94048.4938
2010-04-30 11:05:00,19.29,19.3,19.25,19.26,164339.94611805043,7.2275,7.2312,7.2125,7.2163,164339.9461
2010-04-30 11:10:00,19.26,19.35,19.26,19.35,60494.73426402155,7.2163,7.25,7.2163,7.25,60494.7343
2010-04-30 11:15:00,19.35,19.36,19.31,19.36,65393.09331373989,7.25,7.2537,7.235,7.2537,65393.0933
2010-04-30 11:20:00,19.36,19.39,19.35,19.38,44452.60837619397,7.2537,7.265,7.25,7.2612,44452.6084
2010-04-30 11:25:00,19.38,19.43,19.36,19.4,62698.9958363948,7.2612,7.2799,7.2537,7.2687,62698.9958
2010-04-30 11:30:00,19.4,19.49,19.39,19.49,43350.477590007344,7.2687,7.3024,7.265,7.3024,43350.4776
2010-04-30 11:35:00,19.49,19.5,19.48,19.48,49718.3443546412,7.3024,7.3062,7.2987,7.2987,49718.3444
2010-04-30 11:40:00,19.49,19.52,19.46,19.49,117193.24026451138,7.3024,7.3137,7.2912,7.3024,117193.2403
2010-04-30 11:45:00,19.49,19.5,19.45,19.47,174381.58216997306,7.3024,7.3062,7.2874,7.2949,174381.5822
2010-04-30 11:50:00,19.48,19.54,19.48,19.53,90252.26549106048,7.2987,7.3212,7.2987,7.3174,90252.2655
2010-04-30 11:55:00,19.53,19.57,19.52,19.57,71148.66519715895,7.3174,7.3324,7.3137,7.3324,71148.6652
2010-04-30 12:00:00,19.57,19.59,19.57,19.58,48371.29561596864,7.3324,7.3399,7.3324,7.3361,48371.2956
2010-04-30 12:05:00,19.59,19.59,19.54,19.55,110457.99657114866,7.3399,7.3399,7.3212,7.3249,110457.9966
2010-04-30 12:10:00,19.54,19.55,19.52,19.52,43472.936566250304,7.3212,7.3249,7.3137,7.3137,43472.9366
2010-04-30 12:15:00,19.51,19.52,19.43,19.44,156625.03061474406,7.3099,7.3137,7.2799,7.2837,156625.0306
2010-04-30 12:20:00,19.44,19.44,19.4,19.41,116948.32231202548,7.2837,7.2837,7.2687,7.2725,116948.3223
2010-04-30 12:25:00,19.4,19.46,19.4,19.41,29635.07225079598,7.2687,7.2912,7.2687,7.2725,29635.0723
2010-04-30 12:30:00,19.41,19.44,19.41,19.44,36492.77492040167,7.2725,7.2837,7.2725,7.2837,36492.7749
2010-04-30 12:35:00,19.44,19.48,19.44,19.47,59270.14450159196,7.2837,7.2987,7.2837,7.2949,59270.1445
2010-04-30 12:40:00,19.46,19.51,19.46,19.48,26328.679892236098,7.2912,7.3099,7.2912,7.2987,26328.6799
2010-04-30 12:45:00,19.48,19.48,19.46,19.47,34533.43130051433,7.2987,7.2987,7.2912,7.2949,34533.4313
2010-04-30 12:50:00,19.47,19.48,19.43,19.43,29390.154298310063,7.2949,7.2987,7.2799,7.2799,29390.1543
2010-04-30 12:55:00,19.43,19.43,19.37,19.4,146705.8535390644,7.2799,7.2799,7.2575,7.2687,146705.8535
2010-04-30 13:00:00,19.4,19.46,19.4,19.46,39799.16727896155,7.2687,7.2912,7.2687,7.2912,39799.1673
2010-04-30 13:05:00,19.45,19.45,19.38,19.41,57310.80088170463,7.2874,7.2874,7.2612,7.2725,57310.8009
2010-04-30 13:10:00,19.41,19.44,19.41,19.44,21062.94391378888,7.2725,7.2837,7.2725,7.2837,21062.9439
2010-04-30 13:15:00,19.44,19.49,19.44,19.48,37594.90570658829,7.2837,7.3024,7.2837,7.2987,37594.9057
2010-04-30 13:20:00,19.48,19.49,19.44,19.48,49963.26230712711,7.2987,7.3024,7.2837,7.2987,49963.2623
2010-04-30 13:25:00,19.48,19.5,19.47,19.5,54249.32647563066,7.2987,7.3062,7.2949,7.3062,54249.3265
2010-04-30 13:30:00,19.49,19.51,19.48,19.49,24369.336272348763,7.3024,7.3099,7.2987,7.3024,24369.3363
2010-04-30 13:35:00,19.5,19.53,19.48,19.5,53514.57261817291,7.3062,7.3174,7.2987,7.3062,53514.5726
2010-04-30 13:40:00,19.5,19.53,19.5,19.51,52902.27773695812,7.3062,7.3174,7.3062,7.3099,52902.2777
2010-04-30 13:45:00,19.52,19.54,19.51,19.52,45187.36223365172,7.3137,7.3212,7.3099,7.3137,45187.3622
2010-04-30 13:50:00,19.52,19.52,19.49,19.49,37105.06980161645,7.3137,7.3137,7.3024,7.3024,37105.0698
2010-04-30 13:55:00,19.5,19.5,19.48,19.48,38084.74161156012,7.3062,7.3062,7.2987,7.2987,38084.7416
2010-04-30 14:00:00,19.48,19.48,19.45,19.47,41758.51089884888,7.2987,7.2987,7.2874,7.2949,41758.5109
2010-04-30 14:05:00,19.47,19.49,19.47,19.48,32819.0056331129,7.2949,7.3024,7.2949,7.2987,32819.0056
2010-04-30 14:10:00,19.48,19.53,19.46,19.53,46534.410972324265,7.2987,7.3174,7.2912,7.3174,46534.411
2010-04-30 14:15:00,19.55,19.55,19.52,19.52,27185.89272593681,7.3249,7.3249,7.3137,7.3137,27185.8927
2010-04-30 14:20:00,19.52,19.54,19.52,19.54,27185.89272593681,7.3137,7.3212,7.3137,7.3212,27185.8927
2010-04-30 14:25:00,19.54,19.57,19.52,19.53,41513.592946362965,7.3212,7.3324,7.3137,7.3174,41513.5929
2010-04-30 14:30:00,19.54,19.55,19.52,19.52,64780.7984325251,7.3212,7.3249,7.3137,7.3137,64780.7984
2010-04-30 14:35:00,19.52,19.52,19.45,19.45,70413.9113397012,7.3137,7.3137,7.2874,7.2874,70413.9113
2010-04-30 14:40:00,19.45,19.45,19.39,19.41,81925.05510653931,7.2874,7.2874,7.265,7.2725,81925.0551
2010-04-30 14:45:00,19.41,19.42,19.39,19.4,75557.18834190545,7.2725,7.2762,7.265,7.2687,75557.1883
2010-04-30 14:50:00,19.4,19.44,19.39,19.43,37105.06980161645,7.2687,7.2837,7.265,7.2799,37105.0698
2010-04-30 14:55:00,19.42,19.44,19.41,19.42,83517.02179769776,7.2762,7.2837,7.2725,7.2762,83517.0218
2010-04-30 15:00:00,19.42,19.44,19.4,19.4,63678.66764633847,7.2762,7.2837,7.2687,7.2687,63678.6676
2010-04-30 15:05:00,19.4,19.41,19.38,19.39,42860.64168503551,7.2687,7.2725,7.2612,7.265,42860.6417
2010-04-30 15:10:00,19.39,19.44,19.38,19.41,96007.83737447954,7.265,7.2837,7.2612,7.2725,96007.8374
2010-04-30 15:15:00,19.42,19.44,19.41,19.44,35513.103110458,7.2762,7.2837,7.2725,7.2837,35513.1031
2010-04-30 15:20:00,19.44,19.44,19.39,19.43,77026.69605682096,7.2837,7.2837,7.265,7.2799,77026.6961
2010-04-30 15:25:00,19.44,19.44,19.39,19.4,80333.08841538084,7.2837,7.2837,7.265,7.2687,80333.0884
2010-04-30 15:30:00,19.41,19.43,19.4,19.42,39186.87239774675,7.2725,7.2799,7.2687,7.2762,39186.8724
2010-04-30 15:35:00,19.41,19.42,19.35,19.36,98457.01689933872,7.2725,7.2762,7.25,7.2537,98457.0169
2010-04-30 15:40:00,19.36,19.37,19.32,19.36,103967.67083027185,7.2537,7.2575,7.2387,7.2537,103967.6708
2010-04-30 15:45:00,19.35,19.35,19.3,19.32,288390.8890521675,7.25,7.25,7.2312,7.2387,288390.8891
2010-04-30 15:50:00,19.33,19.35,19.32,19.35,179402.40019593434,7.2425,7.25,7.2387,7.25,179402.4002
2010-04-30 15:55:00,19.35,19.36,19.27,19.28,339456.28214548127,7.25,7.2537,7.22,7.2237,339456.2821
2010-05-03 09:30:00,19.42,19.52,19.42,19.47,91109.4783247612,7.2762,7.3137,7.2762,7.2949,91109.4783
2010-05-03 09:35:00,19.48,19.66,19.48,19.63,71148.66519715895,7.2987,7.3661,7.2987,7.3549,71148.6652
2010-05-03 09:40:00,19.63,19.68,19.55,19.65,114988.97869213812,7.3549,7.3736,7.3249,7.3624,114988.9787
2010-05-03 09:45:00,19.65,19.66,19.52,19.52,58535.39064413421,7.3624,7.3661,7.3137,7.3137,58535.3906
2010-05-03 09:50:00,19.52,19.55,19.48,19.55,84496.69360764143,7.3137,7.3249,7.2987,7.3249,84496.6936
2010-05-03 09:55:00,19.54,19.59,19.51,19.58,68821.94464854273,7.3212,7.3399,7.3099,7.3361,68821.9446
2010-05-03 10:00:00,19.57,19.58,19.47,19.48,71883.4190546167,7.3324,7.3361,7.2949,7.2987,71883.4191
2010-05-03 10:05:00,19.48,19.58,19.48,19.58,83272.10384521185,7.2987,7.3361,7.2987,7.3361,83272.1038
2010-05-03 10:10:00,19.57,19.61,19.57,19.61,53514.57261817291,7.3324,7.3474,7.3324,7.3474,53514.5726
2010-05-03 10:15:00,19.61,19.61,19.58,19.61,92701.44501591966,7.3474,7.3474,7.3361,7.3474,92701.445
2010-05-03 10:20:00,19.6,19.66,19.6,19.65,96130.2963507225,7.3436,7.3661,7.3436,7.3624,96130.2964
2010-05-03 10:25:00,19.64,19.66,19.6,19.61,58902.767572863086,7.3586,7.3661,7.3436,7.3474,58902.7676
2010-05-03 10:30:00,19.61,19.61,19.56,19.57,62698.9958363948,7.3474,7.3474,7.3287,7.3324,62698.9958
2010-05-03 10:35:00,19.57,19.57,19.52,19.56,53024.73671320108,7.3324,7.3324,7.3137,7.3287,53024.7367
2010-05-03 10:40:00,19.57,19.57,19.56,19.57,56331.12907176096,7.3324,7.3324,7.3287,7.3324,56331.1291
2010-05-03 10:45:00,19.57,19.57,19.52,19.53,79475.87558168013,7.3324,7.3324,7.3137,7.3174,79475.8756
2010-05-03 10:50:00,19.53,19.56,19.49,19.5,60372.27528777859,7.3174,7.3287,7.3024,7.3062,60372.2753
2010-05-03 10:55:00,19.51,19.54,19.5,19.53,130296.35072250797,7.3099,7.3212,7.3062,7.3174,130296.3507
2010-05-03 11:00:00,19.53,19.54,19.52,19.54,53881.949546901786,7.3174,7.3212,7.3137,7.3212,53881.9495
2010-05-03 11:05:00,19.53,19.54,19.51,19.52,49228.50844966936,7.3174,7.3212,7.3099,7.3137,49228.5084
2010-05-03 11:10:00,19.52,19.52,19.5,19.52,64046.04457506735,7.3137,7.3137,7.3062,7.3137,64046.0446
2010-05-03 11:15:00,19.52,19.55,19.51,19.54,48003.91868723977,7.3137,7.3249,7.3099,7.3212,48003.9187
2010-05-03 11:20:00,19.53,19.59,19.53,19.58,84986.52951261327,7.3174,7.3399,7.3174,7.3361,84986.5295
2010-05-03 11:25:00,19.58,19.59,19.52,19.54,123928.48395787412,7.3361,7.3399,7.3137,7.3212,123928.484
2010-05-03 11:30:00,19.54,19.56,19.52,19.52,33553.75949057066,7.3212,7.3287,7.3137,7.3137,33553.7595
2010-05-03 11:35:00,19.53,19.53,19.52,19.52,44942.44428116581,7.3174,7.3174,7.3137,7.3137,44942.4443
2010-05-03 11:40:00,19.52,19.53,19.52,19.52,53024.73671320108,7.3137,7.3174,7.3137,7.3137,53024.7367
2010-05-03 11:45:00,19.52,19.55,19.52,19.55,44452.60837619397,7.3137,7.3249,7.3137,7.3249,44452.6084
2010-05-03 11:50:00,19.54,19.55,19.53,19.54,52657.3597844722,7.3212,7.3249,7.3174,7.3212,52657.3598
2010-05-03 11:55:00,19.55,19.57,19.54,19.57,17389.17462650012,7.3249,7.3324,7.3212,7.3324,17389.1746
2010-05-03 12:00:00,19.57,19.57,19.57,19.57,22409.992652461424,7.3324,7.3324,7.3324,7.3324,22409.9927
2010-05-03 12:05:00,19.57,19.59,19.57,19.59,39554.24932647563,7.3324,7.3399,7.3324,7.3399,39554.2493
2010-05-03 12:10:00,19.59,19.6,19.58,19.6,21920.15674748959,7.3399,7.3436,7.3361,7.3436,21920.1567
2010-05-03 12:15:00,19.6,19.63,19.59,19.63,60984.570168993385,7.3436,7.3549,7.3399,7.3549,60984.5702
2010-05-03 12:20:00,19.63,19.69,19.62,19.66,72618.17291207446,7.3549,7.3774,7.3511,7.3661,72618.1729
2010-05-03 12:25:00,19.67,19.73,19.67,19.72,44085.2314474651,7.3699,7.3923,7.3699,7.3886,44085.2314
2010-05-03 12:30:00,19.72,19.74,19.69,19.7,61841.783002694094,7.3886,7.3961,7.3774,7.3811,61841.783
2010-05-03 12:35:00,19.7,19.75,19.7,19.73,60984.570168993385,7.3811,7.3998,7.3811,7.3923,60984.5702
2010-05-03 12:40:00,19.73,19.73,19.71,19.72,41391.133970120005,7.3923,7.3923,7.3849,7.3886,41391.134
2010-05-03 12:45:00,19.72,19.75,19.71,19.72,53759.490570658825,7.3886,7.3998,7.3849,7.3886,53759.4906
2010-05-03 12:50:00,19.72,19.74,19.71,19.73,26940.974773450893,7.3886,7.3961,7.3849,7.3923,26940.9748
2010-05-03 12:55:00,19.74,19.78,19.74,19.78,43472.936566250304,7.3961,7.4111,7.3961,7.4111,43472.9366
2010-05-03 13:00:00,19.77,19.77,19.73,19.74,37594.90570658829,7.4073,7.4073,7.3923,7.3961,37594.9057
2010-05-03 13:05:00,19.73,19.74,19.73,19.74,21920.15674748959,7.3923,7.3961,7.3923,7.3961,21920.1567
2010-05-03 13:10:00,19.74,19.74,19.72,19.72,27675.728630908645,7.3961,7.3961,7.3886,7.3886,27675.7286
2010-05-03 13:15:00,19.73,19.74,19.7,19.7,62821.45481263776,7.3923,7.3961,7.3811,7.3811,62821.4548
2010-05-03 13:20:00,19.7,19.71,19.7,19.71,35268.185157972075,7.3811,7.3849,7.3811,7.3849,35268.1852
2010-05-03 13:25:00,19.71,19.72,19.7,19.71,53147.19568944403,7.3849,7.3886,7.3811,7.3849,53147.1957
2010-05-03 13:30:00,19.71,19.72,19.7,19.7,60249.81631153563,7.3849,7.3886,7.3811,7.3811,60249.8163
2010-05-03 13:35:00,19.71,19.74,19.7,19.74,68821.94464854273,7.3849,7.3961,7.3811,7.3961,68821.9446
2010-05-03 13:40:00,19.73,19.75,19.7,19.7,102253.24516287044,7.3923,7.3998,7.3811,7.3811,102253.2452
2010-05-03 13:45:00,19.69,19.7,19.68,19.69,84619.1525838844,7.3774,7.3811,7.3736,7.3774,84619.1526
2010-05-03 13:50:00,19.7,19.74,19.69,19.72,87313.25006122948,7.3811,7.3961,7.3774,7.3886,87313.2501
2010-05-03 13:55:00,19.72,19.75,19.71,19.74,86578.49620377173,7.3886,7.3998,7.3849,7.3961,86578.4962
2010-05-03 14:00:00,19.74,19.75,19.71,19.74,105437.17854518736,7.3961,7.3998,7.3849,7.3961,105437.1785
2010-05-03 14:05:00,19.75,19.75,19.72,19.73,123316.18907665931,7.3998,7.3998,7.3886,7.3923,123316.1891
2010-05-03 14:10:00,19.73,19.75,19.72,19.74,144379.13299044818,7.3923,7.3998,7.3886,7.3961,144379.133
2010-05-03 14:15:00,19.74,19.76,19.72,19.76,208915.01347048732,7.3961,7.4036,7.3886,7.4036,208915.0135
2010-05-03 14:20:00,19.77,19.83,19.77,19.83,115233.89664462404,7.4073,7.4298,7.4073,7.4298,115233.8966
2010-05-03 14:25:00,19.84,19.87,19.83,19.87,34900.8082292432,7.4336,7.4448,7.4298,7.4448,34900.8082
2010-05-03 14:30:00,19.87,19.87,19.82,19.82,48493.7545922116,7.4448,7.4448,7.4261,7.4261,48493.7546
2010-05-03 14:35:00,19.83,19.83,19.79,19.79,27063.43374969385,7.4298,7.4298,7.4148,7.4148,27063.4337
2010-05-03 14:40:00,19.79,19.81,19.77,19.77,95028.16556453588,7.4148,7.4223,7.4073,7.4073,95028.1656
2010-05-03 14:45:00,19.77,19.78,19.74,19.74,60249.81631153563,7.4073,7.4111,7.3961,7.3961,60249.8163
2010-05-03 14:50:00,19.74,19.8,19.74,19.78,108008.81704628948,7.3961,7.4186,7.3961,7.4111,108008.817
2010-05-03 14:55:00,19.79,19.8,19.78,19.79,77883.90889052166,7.4148,7.4186,7.4111,7.4148,77883.9089
2010-05-03 15:00:00,19.79,19.8,19.76,19.76,38084.74161156012,7.4148,7.4186,7.4036,7.4036,38084.7416
2010-05-03 15:05:00,19.77,19.79,19.7,19.72,130786.18662747978,7.4073,7.4148,7.3811,7.3886,130786.1866
2010-05-03 15:10:00,19.71,19.72,19.63,19.66,113519.47097722262,7.3849,7.3886,7.3549,7.3661,113519.471
2010-05-03 15:15:00,19.66,19.66,19.64,19.65,121846.6813617438,7.3661,7.3661,7.3586,7.3624,121846.6814
2010-05-03 15:20:00,19.64,19.68,19.6,19.62,167891.25642909625,7.3586,7.3736,7.3436,7.3511,167891.2564
2010-05-03 15:25:00,19.61,19.66,19.59,19.62,111805.0453098212,7.3474,7.3661,7.3399,7.3511,111805.0453
2010-05-03 15:30:00,19.61,19.65,19.61,19.65,128459.46607886357,7.3474,7.3624,7.3474,7.3624,128459.4661
2010-05-03 15:35:00,19.65,19.67,19.65,19.66,74944.89346069067,7.3624,7.3699,7.3624,7.3661,74944.8935
2010-05-03 15:40:00,19.66,19.69,19.66,19.69,115968.6505020818,7.3661,7.3774,7.3661,7.3774,115968.6505
2010-05-03 15:45:00,19.69,19.73,19.68,19.73,114009.30688219446,7.3774,7.3923,7.3736,7.3923,114009.3069
2010-05-03 15:50:00,19.73,19.74,19.71,19.72,175238.79500367376,7.3923,7.3961,7.3849,7.3886,175238.795
2010-05-03 15:55:00,19.72,19.74,19.69,19.7,453220.6710751898,7.3886,7.3961,7.3774,7.3811,453220.6711
2010-05-04 09:30:00,19.3,19.44,19.28,19.32,59025.226549106046,7.2312,7.2837,7.2237,7.2387,59025.2265
2010-05-04 09:35:00,19.33,19.38,19.13,19.18,123683.5660053882,7.2425,7.2612,7.1675,7.1863,123683.566
2010-05-04 09:40:00,19.17,19.17,19.05,19.07,241856.47807984325,7.1825,7.1825,7.1376,7.1451,241856.4781
2010-05-04 09:45:00,19.07,19.18,19.07,19.17,189811.41317658583,7.1451,7.1863,7.1451,7.1825,189811.4132
2010-05-04 09:50:00,19.17,19.2,19.12,19.17,120132.25569434238,7.1825,7.1938,7.1638,7.1825,120132.2557
2010-05-04 09:55:00,19.17,19.22,19.15,19.17,148297.82023022286,7.1825,7.2013,7.175,7.1825,148297.8202
2010-05-04 10:00:00,19.18,19.24,19.17,19.17,131643.3994611805,7.1863,7.2088,7.1825,7.1825,131643.3995
2010-05-04 10:05:00,19.17,19.25,19.14,19.17,167646.3384766103,7.1825,7.2125,7.1713,7.1825,167646.3385
2010-05-04 10:10:00,19.17,19.23,19.14,19.21,98579.47587558167,7.1825,7.205,7.1713,7.1975,98579.4759
2010-05-04 10:15:00,19.21,19.21,19.14,19.19,83884.39872642665,7.1975,7.1975,7.1713,7.19,83884.3987
2010-05-04 10:20:00,19.19,19.28,19.19,19.27,138501.10213078617,7.19,7.2237,7.19,7.22,138501.1021
2010-05-04 10:25:00,19.27,19.35,19.27,19.3,164952.24099926522,7.22,7.25,7.22,7.2312,164952.241
2010-05-04 10:30:00,19.29,19.3,19.12,19.14,122336.51726671564,7.2275,7.2312,7.1638,7.1713,122336.5173
2010-05-04 10:35:00,19.14,19.16,19.07,19.08,201322.556943424,7.1713,7.1788,7.1451,7.1488,201322.5569
2010-05-04 10:40:00,19.08,19.1,19.04,19.09,101885.86823414156,7.1488,7.1563,7.1338,7.1526,101885.8682
2010-05-04 10:45:00,19.08,19.12,19.07,19.12,107396.5221650747,7.1488,7.1638,7.1451,7.1638,107396.5222
2010-05-04 10:50:00,19.11,19.13,19.08,19.12,200832.7210384521,7.16,7.1675,7.1488,7.1638,200832.721
2010-05-04 10:55:00,19.12,19.12,19.02,19.03,159931.42297330394,7.1638,7.1638,7.1263,7.1301,159931.423
2010-05-04 11:00:00,19.02,19.03,18.97,18.98,70046.53441097232,7.1263,7.1301,7.1076,7.1113,70046.5344
2010-05-04 11:05:00,18.97,19.03,18.96,19.0,114009.30688219446,7.1076,7.1301,7.1038,7.1188,114009.3069
2010-05-04 11:10:00,18.99,19.04,18.98,19.01,57923.095762919416,7.1151,7.1338,7.1113,7.1226,57923.0958
2010-05-04 11:15:00,19.0,19.05,19.0,19.04,45554.7391623806,7.1188,7.1376,7.1188,7.1338,45554.7392
2010-05-04 11:20:00,19.05,19.12,19.05,19.07,84006.8577026696,7.1376,7.1638,7.1376,7.1451,84006.8577
2010-05-04 11:25:00,19.07,19.09,19.0,19.03,86211.11927504286,7.1451,7.1526,7.1188,7.1301,86211.1193
2010-05-04 11:30:00,19.03,19.14,19.02,19.12,64903.257408768055,7.1301,7.1713,7.1263,7.1638,64903.2574
2010-05-04 11:35:00,19.11,19.15,19.1,19.15,81925.05510653931,7.16,7.175,7.1563,7.175,81925.0551
2010-05-04 11:40:00,19.14,19.2,19.12,19.12,79720.79353416605,7.1713,7.1938,7.1638,7.1638,79720.7935
2010-05-04 11:45:00,19.12,19.13,19.08,19.13,45922.11609110948,7.1638,7.1675,7.1488,7.1675,45922.1161
2010-05-04 11:50:00,19.12,19.15,19.06,19.11,74577.51653196178,7.1638,7.175,7.1413,7.16,74577.5165
2010-05-04 11:55:00,19.11,19.12,19.09,19.1,51677.687974528526,7.16,7.1638,7.1526,7.1563,51677.688
2010-05-04 12:00:00,19.1,19.11,19.04,19.07,56086.21111927504,7.1563,7.16,7.1338,7.1451,56086.2111
2010-05-04 12:05:00,19.06,19.07,19.03,19.03,78006.36786676463,7.1413,7.1451,7.1301,7.1301,78006.3679
2010-05-04 12:10:00,19.03,19.07,19.0,19.05,82047.51408278226,7.1301,7.1451,7.1188,7.1376,82047.5141
2010-05-04 12:15:00,19.06,19.08,19.01,19.03,81802.59613029634,7.1413,7.1488,7.1226,7.1301,81802.5961
2010-05-04 12:20:00,19.03,19.03,18.95,18.95,189076.65931912808,7.1301,7.1301,7.1001,7.1001,189076.6593
2010-05-04 12:25:00,18.95,19.01,18.92,18.99,95762.91942199362,7.1001,7.1226,7.0889,7.1151,95762.9194
2010-05-04 12:30:00,18.99,19.05,18.99,19.03,54004.408523144746,7.1151,7.1376,7.1151,7.1301,54004.4085
2010-05-04 12:35:00,19.03,19.04,19.0,19.04,47881.45971099681,7.1301,7.1338,7.1188,7.1338,47881.4597
2010-05-04 12:40:00,19.03,19.05,19.0,19.03,46901.78790105315,7.1301,7.1376,7.1188,7.1301,46901.7879
2010-05-04 12:45:00,19.03,19.08,19.02,19.08,47636.541758510895,7.1301,7.1488,7.1263,7.1488,47636.5418
2010-05-04 12:50:00,19.08,19.12,19.07,19.08,80578.00636786676,7.1488,7.1638,7.1451,7.1488,80578.0064
2010-05-04 12:55:00,19.08,19.08,19.04,19.06,38329.65956404605,7.1488,7.1488,7.1338,7.1413,38329.6596
2010-05-04 13:00:00,19.06,19.08,19.05,19.06,50575.5571883419,7.1413,7.1488,7.1376,7.1413,50575.5572
2010-05-04 13:05:00,19.07,19.08,19.04,19.05,45187.36223365172,7.1451,7.1488,7.1338,7.1376,45187.3622
2010-05-04 13:10:00,19.04,19.06,19.03,19.03,47391.62380602498,7.1338,7.1413,7.1301,7.1301,47391.6238
2010-05-04 13:15:00,19.03,19.08,19.03,19.05,77026.69605682096,7.1301,7.1488,7.1301,7.1376,77026.6961
2010-05-04 13:20:00,19.04,19.07,19.02,19.02,45554.7391623806,7.1338,7.1451,7.1263,7.1263,45554.7392
2010-05-04 13:25:00,19.02,19.04,19.0,19.02,59515.06245407788,7.1263,7.1338,7.1188,7.1263,59515.0625
2010-05-04 13:30:00,19.01,19.07,19.01,19.05,40778.83908890522,7.1226,7.1451,7.1226,7.1376,40778.8391
2010-05-04 13:35:00,19.05,19.05,19.0,19.03,65148.175361253976,7.1376,7.1376,7.1188,7.1301,65148.1754
2010-05-04 13:40:00,19.03,19.04,19.0,19.01,38819.49546901788,7.1301,7.1338,7.1188,7.1226,38819.4955
2010-05-04 13:45:00,19.01,19.09,19.0,19.08,48983.59049718344,7.1226,7.1526,7.1188,7.1488,48983.5905
2010-05-04 13:50:00,19.08,19.08,19.01,19.03,42370.80578006368,7.1488,7.1488,7.1226,7.1301,42370.8058
2010-05-04 13:55:00,19.03,19.03,19.02,19.03,49595.88537839824,7.1301,7.1301,7.1263,7.1301,49595.8854
2010-05-04 14:00:00,19.03,19.03,18.99,19.03,71026.20622091599,7.1301,7.1301,7.1151,7.1301,71026.2062
2010-05-04 14:05:00,19.03,19.03,19.01,19.03,51310.31104579965,7.1301,7.1301,7.1226,7.1301,51310.311
2010-05-04 14:10:00,19.03,19.07,19.03,19.04,55841.29316678912,7.1301,7.1451,7.1301,7.1338,55841.2932
2010-05-04 14:15:00,19.03,19.04,18.97,18.99,139480.77394072985,7.1301,7.1338,7.1076,7.1151,139480.7739
2010-05-04 14:20:00,18.99,19.01,18.96,19.01,58045.55473916238,7.1151,7.1226,7.1038,7.1226,58045.5547
2010-05-04 14:25:00,19.0,19.02,18.99,18.99,91599.31422973303,7.1188,7.1263,7.1151,7.1151,91599.3142
2010-05-04 14:30:00,18.99,19.03,18.99,18.99,45309.82120989468,7.1151,7.1301,7.1151,7.1151,45309.8212
2010-05-04 14:35:00,18.99,19.0,18.95,18.96,40411.462160176336,7.1151,7.1188,7.1001,7.1038,40411.4622
2010-05-04 14:40:00,18.96,19.02,18.96,19.0,74087.68062698995,7.1038,7.1263,7.1038,7.1188,74087.6806
2010-05-04 14:45:00,19.0,19.0,18.98,18.99,21552.779818760715,7.1188,7.1188,7.1113,7.1151,21552.7798
2010-05-04 14:50:00,18.99,19.02,18.99,18.99,67107.51898114131,7.1151,7.1263,7.1151,7.1151,67107.519
2010-05-04 14:55:00,18.99,19.04,18.98,19.02,170952.7308351702,7.1151,7.1338,7.1113,7.1263,170952.7308
2010-05-04 15:00:00,19.02,19.08,18.98,19.06,106784.2272838599,7.1263,7.1488,7.1113,7.1413,106784.2273
2010-05-04 15:05:00,19.05,19.08,19.03,19.06,102375.70413911338,7.1376,7.1488,7.1301,7.1413,102375.7041
2010-05-04 15:10:00,19.06,19.09,19.04,19.07,74944.89346069067,7.1413,7.1526,7.1338,7.1451,74944.8935
2010-05-04 15:15:00,19.07,19.13,19.07,19.12,78373.7447954935,7.1451,7.1675,7.1451,7.1638,78373.7448
2010-05-04 15:20:00,19.12,19.13,19.08,19.12,81925.05510653931,7.1638,7.1675,7.1488,7.1638,81925.0551
2010-05-04 15:25:00,19.12,19.12,19.08,19.1,97109.96816066618,7.1638,7.1638,7.1488,7.1563,97109.9682
2010-05-04 15:30:00,19.1,19.1,19.05,19.05,57310.80088170463,7.1563,7.1563,7.1376,7.1376,57310.8009
2010-05-04 15:35:00,19.05,19.06,19.03,19.04,253367.6218466813,7.1376,7.1413,7.1301,7.1338,253367.6218
2010-05-04 15:40:00,19.03,19.04,18.95,19.01,264388.9297085476,7.1301,7.1338,7.1001,7.1226,264388.9297
2010-05-04 15:45:00,19.0,19.07,18.97,19.07,228753.36762184667,7.1188,7.1451,7.1076,7.1451,228753.3676
2010-05-04 15:50:00,19.07,19.09,19.04,19.09,273205.97599804064,7.1451,7.1526,7.1338,7.1526,273205.976
2010-05-04 15:55:00,19.09,19.09,19.05,19.06,377541.0237570414,7.1526,7.1526,7.1376,7.1413,377541.0238
2010-05-05 09:30:00,18.7,18.77,18.5,18.54,65882.92921871172,7.0064,7.0327,6.9315,6.9465,65882.9292
2010-05-05 09:35:00,18.54,18.54,18.26,18.33,69679.15748224345,6.9465,6.9465,6.8416,6.8678,69679.1575
2010-05-05 09:40:00,18.28,18.32,18.14,18.28,325863.33578251285,6.8491,6.8641,6.7966,6.8491,325863.3358
2010-05-05 09:45:00,18.27,18.28,18.19,18.19,172912.07445505753,6.8453,6.8491,6.8153,6.8153,172912.0745
2010-05-05 09:50:00,18.2,18.37,18.18,18.37,237937.79084006857,6.8191,6.8828,6.8116,6.8828,237937.7908
2010-05-05 09:55:00,18.37,18.47,18.36,18.46,151236.83566005388,6.8828,6.9203,6.879,6.9165,151236.8357
2010-05-05 10:00:00,18.46,18.47,18.4,18.46,148052.90227773695,6.9165,6.9203,6.894,6.9165,148052.9023
2010-05-05 10:05:00,18.46,18.5,18.41,18.46,191403.37986774428,6.9165,6.9315,6.8978,6.9165,191403.3799
2010-05-05 10:10:00,18.47,18.52,18.45,18.5,194464.85427381823,6.9203,6.939,6.9128,6.9315,194464.8543
2010-05-05 10:15:00,18.5,18.64,18.48,18.63,191280.92089150133,6.9315,6.984,6.924,6.9802,191280.9209
2010-05-05 10:20:00,18.63,18.7,18.63,18.69,179402.40019593434,6.9802,7.0064,6.9802,7.0027,179402.4002
2010-05-05 10:25:00,18.69,18.69,18.59,18.59,168870.9282390399,7.0027,7.0027,6.9652,6.9652,168870.9282
2010-05-05 10:30:00,18.59,18.65,18.53,18.56,105804.55547391625,6.9652,6.9877,6.9427,6.954,105804.5555
2010-05-05 10:35:00,18.56,18.62,18.54,18.54,102008.32721038452,6.954,6.9765,6.9465,6.9465,102008.3272
2010-05-05 10:40:00,18.54,18.69,18.51,18.63,89884.88856233162,6.9465,7.0027,6.9352,6.9802,89884.8886
2010-05-05 10:45:00,18.63,18.74,18.63,18.73,70046.53441097232,6.9802,7.0214,6.9802,7.0177,70046.5344
2010-05-05 10:50:00,18.73,18.75,18.62,18.63,105437.17854518736,7.0177,7.0252,6.9765,6.9802,105437.1785
2010-05-05 10:55:00,18.63,18.63,18.59,18.59,58168.01371540534,6.9802,6.9802,6.9652,6.9652,58168.0137
2010-05-05 11:00:00,18.6,18.6,18.48,18.51,101640.95028165563,6.969,6.969,6.924,6.9352,101640.9503
2010-05-05 11:05:00,18.51,18.53,18.46,18.49,108743.57090374724,6.9352,6.9427,6.9165,6.9278,108743.5709
2010-05-05 11:10:00,18.49,18.55,18.46,18.55,102498.16311535636,6.9278,6.9502,6.9165,6.9502,102498.1631
2010-05-05 11:15:00,18.55,18.56,18.5,18.51,62821.45481263776,6.9502,6.954,6.9315,6.9352,62821.4548
2010-05-05 11:20:00,18.52,18.55,18.5,18.52,78741.12172422238,6.939,6.9502,6.9315,6.939,78741.1217
2010-05-05 11:25:00,18.52,18.54,18.48,18.48,107396.5221650747,6.939,6.9465,6.924,6.924,107396.5222
2010-05-05 11:30:00,18.48,18.51,18.42,18.42,115111.43766838108,6.924,6.9352,6.9015,6.9015,115111.4377
2010-05-05 11:35:00,18.42,18.45,18.41,18.42,133235.36615233895,6.9015,6.9128,6.8978,6.9015,133235.3662
2010-05-05 11:40:00,18.43,18.49,18.42,18.47,67352.43693362724,6.9053,6.9278,6.9015,6.9203,67352.4369
2010-05-05 11:45:00,18.47,18.58,18.46,18.57,79108.49865295125,6.9203,6.9615,6.9165,6.9577,79108.4987
2010-05-05 11:50:00,18.57,18.58,18.53,18.53,63801.12662258143,6.9577,6.9615,6.9427,6.9427,63801.1266
2010-05-05 11:55:00,18.54,18.67,18.53,18.62,109233.40680871908,6.9465,6.9952,6.9427,6.9765,109233.4068
2010-05-05 12:00:00,18.62,18.71,18.61,18.61,120622.09159931424,6.9765,7.0102,6.9727,6.9727,120622.0916
2010-05-05 12:05:00,18.61,18.64,18.56,18.64,81557.67817781043,6.9727,6.984,6.954,6.984,81557.6782
2010-05-05 12:10:00,18.64,18.64,18.61,18.62,45187.36223365172,6.984,6.984,6.9727,6.9765,45187.3622
2010-05-05 12:15:00,18.61,18.63,18.59,18.63,69066.86260102865,6.9727,6.9802,6.9652,6.9802,69066.8626
2010-05-05 12:20:00,18.62,18.63,18.54,18.57,84986.52951261327,6.9765,6.9802,6.9465,6.9577,84986.5295
2010-05-05 12:25:00,18.57,18.59,18.51,18.51,84986.52951261327,6.9577,6.9652,6.9352,6.9352,84986.5295
2010-05-05 12:30:00,18.51,18.55,18.5,18.54,93436.1988733774,6.9352,6.9502,6.9315,6.9465,93436.1989
2010-05-05 12:35:00,18.53,18.54,18.46,18.46,95273.0835170218,6.9427,6.9465,6.9165,6.9165,95273.0835
2010-05-05 12:40:00,18.46,18.47,18.37,18.37,153318.63825618415,6.9165,6.9203,6.8828,6.8828,153318.6383
2010-05-05 12:45:00,18.37,18.42,18.36,18.42,66372.76512368357,6.8828,6.9015,6.879,6.9015,66372.7651
2010-05-05 12:50:00,18.42,18.46,18.42,18.45,42248.34680382072,6.9015,6.9165,6.9015,6.9128,42248.3468
2010-05-05 12:55:00,18.46,18.5,18.45,18.45,59515.06245407788,6.9165,6.9315,6.9128,6.9128,59515.0625
2010-05-05 13:00:00,18.46,18.46,18.41,18.42,194342.3952975753,6.9165,6.9165,6.8978,6.9015,194342.3953
2010-05-05 13:05:00,18.42,18.43,18.41,18.41,107886.35807004652,6.9015,6.9053,6.8978,6.8978,107886.3581
2010-05-05 13:10:00,18.42,18.42,18.41,18.41,100171.44256674014,6.9015,6.9015,6.8978,6.8978,100171.4426
2010-05-05 13:15:00,18.41,18.46,18.38,18.46,78986.0396767083,6.8978,6.9165,6.8865,6.9165,78986.0397
2010-05-05 13:20:00,18.46,18.5,18.46,18.48,44697.52632867989,6.9165,6.9315,6.9165,6.924,44697.5263
2010-05-05 13:25:00,18.47,18.47,18.41,18.41,70413.9113397012,6.9203,6.9203,6.8978,6.8978,70413.9113
2010-05-05 13:30:00,18.41,18.43,18.39,18.41,93313.73989713444,6.8978,6.9053,6.8903,6.8978,93313.7399
2010-05-05 13:35:00,18.4,18.41,18.37,18.41,87558.1680137154,6.894,6.8978,6.8828,6.8978,87558.168
2010-05-05 13:40:00,18.41,18.43,18.4,18.4,57433.25985794758,6.8978,6.9053,6.894,6.894,57433.2599
2010-05-05 13:45:00,18.4,18.41,18.37,18.37,101518.49130541268,6.894,6.8978,6.8828,6.8828,101518.4913
2010-05-05 13:50:00,18.37,18.38,18.34,18.37,82414.89101151114,6.8828,6.8865,6.8715,6.8828,82414.891
2010-05-05 13:55:00,18.38,18.38,18.36,18.36,66495.22409992652,6.8865,6.8865,6.879,6.879,66495.2241
2010-05-05 14:00:00,18.36,18.37,18.31,18.31,50208.18025961303,6.879,6.8828,6.8603,6.8603,50208.1803
2010-05-05 14:05:00,18.32,18.35,18.3,18.33,94783.24761204996,6.8641,6.8753,6.8566,6.8678,94783.2476
2010-05-05 14:10:00,18.33,18.36,18.29,18.31,114499.14278716627,6.8678,6.879,6.8528,6.8603,114499.1428
2010-05-05 14:15:00,18.3,18.31,18.26,18.26,143644.37913299043,6.8566,6.8603,6.8416,6.8416,143644.3791
2010-05-05 14:20:00,18.26,18.26,18.18,18.23,263409.257898604,6.8416,6.8416,6.8116,6.8303,263409.2579
2010-05-05 14:25:00,18.23,18.23,18.17,18.22,109723.24271369092,6.8303,6.8303,6.8079,6.8266,109723.2427
2010-05-05 14:30:00,18.22,18.23,18.14,18.21,227161.4009306882,6.8266,6.8303,6.7966,6.8228,227161.4009
2010-05-05 14:35:00,18.21,18.21,18.15,18.15,97844.72201812392,6.8228,6.8228,6.8004,6.8004,97844.722
2010-05-05 14:40:00,18.15,18.19,18.13,18.14,116213.5684545677,6.8004,6.8153,6.7929,6.7966,116213.5685
2010-05-05 14:45:00,18.14,18.17,18.12,18.12,167646.3384766103,6.7966,6.8079,6.7891,6.7891,167646.3385
2010-05-05 14:50:00,18.12,18.14,18.06,18.07,206098.4570168993,6.7891,6.7966,6.7666,6.7704,206098.457
2010-05-05 14:55:00,18.06,18.14,18.06,18.13,210751.89811413176,6.7666,6.7966,6.7666,6.7929,210751.8981
2010-05-05 15:00:00,18.13,18.14,18.08,18.12,244305.6576047024,6.7929,6.7966,6.7741,6.7891,244305.6576
2010-05-05 15:05:00,18.12,18.14,18.1,18.13,170217.97697771245,6.7891,6.7966,6.7816,6.7929,170217.977
2010-05-05 15:10:00,18.13,18.14,18.1,18.13,171320.10776389908,6.7929,6.7966,6.7816,6.7929,171320.1078
2010-05-05 15:15:00,18.14,18.14,18.07,18.08,140705.36370315944,6.7966,6.7966,6.7704,6.7741,140705.3637
2010-05-05 15:20:00,18.08,18.14,18.06,18.14,235611.0702914524,6.7741,6.7966,6.7666,6.7966,235611.0703
2010-05-05 15:25:00,18.14,18.14,18.1,18.1,173279.45138378642,6.7966,6.7966,6.7816,6.7816,173279.4514
2010-05-05 15:30:00,18.1,18.1,18.03,18.03,268062.6989958364,6.7816,6.7816,6.7554,6.7554,268062.699
2010-05-05 15:35:00,18.03,18.07,18.01,18.06,274920.40166544204,6.7554,6.7704,6.7479,6.7666,274920.4017
2010-05-05 15:40:00,18.06,18.1,18.05,18.1,316066.6176830761,6.7666,6.7816,6.7629,6.7816,316066.6177
2010-05-05 15:45:00,18.1,18.11,18.06,18.06,244550.5755571884,6.7816,6.7854,6.7666,6.7666,244550.5756
2010-05-05 15:50:00,18.06,18.11,18.06,18.11,379010.53147195687,6.7666,6.7854,6.7666,6.7854,379010.5315
2010-05-05 15:55:00,18.1,18.17,18.1,18.14,687362.2336517266,6.7816,6.8079,6.7816,6.7966,687362.2337
2010-05-06 09:30:00,17.99,18.19,17.99,18.06,97232.42713690911,6.7404,6.8153,6.7404,6.7666,97232.4271
2010-05-06 09:35:00,18.06,18.14,18.0,18.01,42248.34680382072,6.7666,6.7966,6.7442,6.7479,42248.3468
2010-05-06 09:40:00,18.01,18.1,18.01,18.1,77026.69605682096,6.7479,6.7816,6.7479,6.7816,77026.6961
2010-05-06 09:45:00,18.12,18.15,18.01,18.04,91231.93730100416,6.7891,6.8004,6.7479,6.7591,91231.9373
2010-05-06 09:50:00,18.04,18.07,17.99,18.03,92211.60911094784,6.7591,6.7704,6.7404,6.7554,92211.6091
2010-05-06 09:55:00,18.03,18.11,17.99,18.1,89884.88856233162,6.7554,6.7854,6.7404,6.7816,89884.8886
2010-05-06 10:00:00,18.1,18.16,18.08,18.14,74822.4344844477,6.7816,6.8041,6.7741,6.7966,74822.4345
2010-05-06 10:05:00,18.14,18.16,18.07,18.07,68577.02669605681,6.7966,6.8041,6.7704,6.7704,68577.0267
2010-05-06 10:10:00,18.08,18.13,18.07,18.1,74822.4344844477,6.7741,6.7929,6.7704,6.7816,74822.4345
2010-05-06 10:15:00,18.1,18.19,18.09,18.14,145848.64070536368,6.7816,6.8153,6.7779,6.7966,145848.6407
2010-05-06 10:20:00,18.14,18.15,18.06,18.11,143277.00220426155,6.7966,6.8004,6.7666,6.7854,143277.0022
2010-05-06 10:25:00,18.11,18.11,18.03,18.06,53759.490570658825,6.7854,6.7854,6.7554,6.7666,53759.4906
2010-05-06 10:30:00,18.05,18.09,17.97,18.09,106661.76830761692,6.7629,6.7779,6.7329,6.7779,106661.7683
2010-05-06 10:35:00,18.09,18.09,18.02,18.03,101763.4092578986,6.7779,6.7779,6.7517,6.7554,101763.4093
2010-05-06 10:40:00,18.02,18.06,17.92,17.94,86823.41415625764,6.7517,6.7666,6.7142,6.7217,86823.4142
2010-05-06 10:45:00,17.94,17.97,17.88,17.96,108498.65295126132,6.7217,6.7329,6.6992,6.7292,108498.653
2010-05-06 10:50:00,17.96,18.01,17.93,17.95,63801.12662258143,6.7292,6.7479,6.7179,6.7254,63801.1266
2010-05-06 10:55:00,17.95,17.95,17.86,17.93,106784.2272838599,6.7254,6.7254,6.6917,6.7179,106784.2273
2010-05-06 11:00:00,17.94,17.95,17.84,17.84,102008.32721038452,6.7217,6.7254,6.6842,6.6842,102008.3272
2010-05-06 11:05:00,17.85,17.87,17.79,17.82,123438.64805290228,6.688,6.6955,6.6655,6.6767,123438.6481
2010-05-06 11:10:00,17.82,17.82,17.74,17.76,179524.8591721773,6.6767,6.6767,6.6467,6.6542,179524.8592
2010-05-06 11:15:00,17.77,17.78,17.73,17.74,124050.94293411706,6.658,6.6617,6.643,6.6467,124050.9429
2010-05-06 11:20:00,17.75,17.77,17.7,17.7,228263.53171687483,6.6505,6.658,6.6318,6.6318,228263.5317
2010-05-06 11:25:00,17.7,17.74,17.68,17.72,364192.99534655886,6.6318,6.6467,6.6243,6.6393,364192.9953
2010-05-06 11:30:00,17.71,17.72,17.7,17.7,113641.9299534656,6.6355,6.6393,6.6318,6.6318,113641.93
2010-05-06 11:35:00,17.7,17.74,17.68,17.72,108743.57090374724,6.6318,6.6467,6.6243,6.6393,108743.5709
2010-05-06 11:40:00,17.72,17.72,17.65,17.68,45064.90325740876,6.6393,6.6393,6.613,6.6243,45064.9033
2010-05-06 11:45:00,17.67,17.68,17.59,17.61,125153.07372030368,6.6205,6.6243,6.5905,6.598,125153.0737
2010-05-06 11:50:00,17.61,17.65,17.57,17.61,124785.6967915748,6.598,6.613,6.583,6.598,124785.6968
2010-05-06 11:55:00,17.62,17.65,17.6,17.64,99436.6887092824,6.6018,6.613,6.5943,6.6093,99436.6887
2010-05-06 12:00:00,17.65,17.69,17.64,17.65,109723.24271369092,6.613,6.628,6.6093,6.613,109723.2427
2010-05-06 12:05:00,17.66,17.71,17.64,17.64,88782.75777614498,6.6168,6.6355,6.6093,6.6093,88782.7578
2010-05-06 12:10:00,17.65,17.79,17.65,17.78,62454.07788390889,6.613,6.6655,6.613,6.6617,62454.0779
2010-05-06 12:15:00,17.78,17.79,17.72,17.75,37105.06980161645,6.6617,6.6655,6.6393,6.6505,37105.0698
2010-05-06 12:20:00,17.76,17.79,17.7,17.72,60372.27528777859,6.6542,6.6655,6.6318,6.6393,60372.2753
2010-05-06 12:25:00,17.71,17.72,17.62,17.64,181484.20279206464,6.6355,6.6393,6.6018,6.6093,181484.2028
2010-05-06 12:30:00,17.64,17.66,17.59,17.64,279328.9248101886,6.6093,6.6168,6.5905,6.6093,279328.9248
2010-05-06 12:35:00,17.64,17.64,17.57,17.6,120377.1736468283,6.6093,6.6093,6.583,6.5943,120377.1736
2010-05-06 12:40:00,17.6,17.61,17.52,17.54,208547.6365417585,6.5943,6.598,6.5643,6.5718,208547.6365
2010-05-06 12:45:00,17.54,17.54,17.44,17.46,142909.6252755327,6.5718,6.5718,6.5343,6.5418,142909.6253
2010-05-06 12:50:00,17.46,17.5,17.42,17.5,166789.1256429096,6.5418,6.5568,6.5268,6.5568,166789.1256
2010-05-06 12:55:00,17.51,17.51,17.46,17.5,89150.13470487387,6.5606,6.5606,6.5418,6.5568,89150.1347
2010-05-06 13:00:00,17.5,17.54,17.47,17.5,103845.2118540289,6.5568,6.5718,6.5456,6.5568,103845.2119
2010-05-06 13:05:00,17.49,17.52,17.44,17.48,157237.32549595885,6.5531,6.5643,6.5343,6.5493,157237.3255
2010-05-06 13:10:00,17.48,17.49,17.38,17.38,174259.12319373008,6.5493,6.5531,6.5119,6.5119,174259.1232
2010-05-06 13:15:00,17.38,17.39,17.34,17.38,114744.0607396522,6.5119,6.5156,6.4969,6.5119,114744.0607
2010-05-06 13:20:00,17.38,17.39,17.32,17.33,138623.56110702915,6.5119,6.5156,6.4894,6.4931,138623.5611
2010-05-06 13:25:00,17.33,17.34,17.28,17.34,223365.1726671565,6.4931,6.4969,6.4744,6.4969,223365.1727
2010-05-06 13:30:00,17.33,17.34,17.27,17.27,191036.00293901545,6.4931,6.4969,6.4706,6.4706,191036.0029
2010-05-06 13:35:00,17.28,17.3,17.26,17.28,136174.38158216997,6.4744,6.4819,6.4669,6.4744,136174.3816
2010-05-06 13:40:00,17.28,17.28,17.23,17.27,133847.66103355374,6.4744,6.4744,6.4557,6.4706,133847.661
2010-05-06 13:45:00,17.27,17.31,17.22,17.22,142664.70732304678,6.4706,6.4856,6.4519,6.4519,142664.7073
2010-05-06 13:50:00,17.22,17.27,17.21,17.26,141685.0355131031,6.4519,6.4706,6.4482,6.4669,141685.0355
2010-05-06 13:55:00,17.27,17.27,17.22,17.23,99559.14768552534,6.4706,6.4706,6.4519,6.4557,99559.1477
2010-05-06 14:00:00,17.23,17.28,17.21,17.21,117070.78128826842,6.4557,6.4744,6.4482,6.4482,117070.7813
2010-05-06 14:05:00,17.21,17.24,17.06,17.06,241489.1011511144,6.4482,6.4594,6.392,6.392,241489.1012
2010-05-06 14:10:00,17.07,17.08,16.96,16.98,422850.844966936,6.3957,6.3995,6.3545,6.362,422850.845
2010-05-06 14:15:00,16.98,16.99,16.9,16.94,206220.9159931423,6.362,6.3657,6.332,6.347,206220.916
2010-05-06 14:20:00,16.94,16.94,16.76,16.92,393950.5265735978,6.347,6.347,6.2796,6.3395,393950.5266
2010-05-06 14:25:00,16.93,16.94,16.85,16.88,218466.8136174381,6.3433,6.347,6.3133,6.3245,218466.8136
2010-05-06 14:30:00,16.88,16.9,16.83,16.84,426769.5322067107,6.3245,6.332,6.3058,6.3095,426769.5322
2010-05-06 14:35:00,16.83,16.85,16.61,16.63,433749.6938525594,6.3058,6.3133,6.2234,6.2309,433749.6939
2010-05-06 14:40:00,16.66,16.71,16.53,16.55,819250.551065393,6.2421,6.2608,6.1934,6.2009,819250.5511
2010-05-06 14:45:00,16.55,16.99,16.42,16.63,472814.1072740632,6.2009,6.3657,6.1522,6.2309,472814.1073
2010-05-06 14:50:00,16.63,16.99,16.43,16.76,85476.3654175851,6.2309,6.3657,6.1559,6.2796,85476.3654
2010-05-06 14:55:00,16.77,17.11,16.71,17.03,107396.5221650747,6.2833,6.4107,6.2608,6.3807,107396.5222
2010-05-06 15:00:00,17.03,17.15,16.74,17.08,281288.2684300759,6.3807,6.4257,6.2721,6.3995,281288.2684
2010-05-06 15:05:00,17.08,17.15,16.95,16.97,425055.1065393093,6.3995,6.4257,6.3508,6.3582,425055.1065
2010-05-06 15:10:00,16.97,17.03,16.72,16.74,463997.0609845701,6.3582,6.3807,6.2646,6.2721,463997.061
2010-05-06 15:15:00,16.74,16.94,16.67,16.79,646705.8535390644,6.2721,6.347,6.2458,6.2908,646705.8535
2010-05-06 15:20:00,16.79,16.94,16.74,16.88,402277.736958119,6.2908,6.347,6.2721,6.3245,402277.737
2010-05-06 15:25:00,16.87,16.94,16.75,16.88,440974.77345089393,6.3208,6.347,6.2758,6.3245,440974.7735
2010-05-06 15:30:00,16.88,17.11,16.86,17.11,476732.7945138378,6.3245,6.4107,6.317,6.4107,476732.7945
2010-05-06 15:35:00,17.1,17.16,17.02,17.15,627479.7942689199,6.407,6.4294,6.377,6.4257,627479.7943
2010-05-06 15:40:00,17.14,17.2,17.09,17.16,441097.23242713686,6.4219,6.4444,6.4032,6.4294,441097.2324
2010-05-06 15:45:00,17.15,17.38,17.08,17.34,469140.3379867744,6.4257,6.5119,6.3995,6.4969,469140.338
2010-05-06 15:50:00,17.34,17.37,17.21,17.33,430198.3835415136,6.4969,6.5081,6.4482,6.4931,430198.3835
2010-05-06 15:55:00,17.34,17.34,17.18,17.18,542615.7237325496,6.4969,6.4969,6.4369,6.4369,542615.7237
2010-05-07 09:30:00,17.18,17.25,17.06,17.13,116458.48640705364,6.4369,6.4632,6.392,6.4182,116458.4864
2010-05-07 09:35:00,17.15,17.48,17.11,17.45,204016.65442076905,6.4257,6.5493,6.4107,6.5381,204016.6544
2010-05-07 09:40:00,17.45,17.51,17.35,17.46,231447.46509919176,6.5381,6.5606,6.5006,6.5418,231447.4651
2010-05-07 09:45:00,17.46,17.47,17.2,17.2,288758.2659808964,6.5418,6.5456,6.4444,6.4444,288758.266
2010-05-07 09:50:00,17.2,17.32,17.16,17.17,343130.05143277,6.4444,6.4894,6.4294,6.4332,343130.0514
2010-05-07 09:55:00,17.17,17.31,17.14,17.22,260225.32451628704,6.4332,6.4856,6.4219,6.4519,260225.3245
2010-05-07 10:00:00,17.22,17.24,16.99,17.01,247979.4268919912,6.4519,6.4594,6.3657,6.3732,247979.4269
2010-05-07 10:05:00,17.02,17.16,16.96,17.06,310188.58682341414,6.377,6.4294,6.3545,6.392,310188.5868
2010-05-07 10:10:00,17.06,17.12,16.98,17.03,263409.257898604,6.392,6.4144,6.362,6.3807,263409.2579
2010-05-07 10:15:00,17.03,17.07,16.98,16.99,206588.29292187115,6.3807,6.3957,6.362,6.3657,206588.2929
2010-05-07 10:20:00,16.99,16.99,16.75,16.79,466813.6174381582,6.3657,6.3657,6.2758,6.2908,466813.6174
2010-05-07 10:25:00,16.79,16.81,16.48,16.61,583639.4807739407,6.2908,6.2983,6.1747,6.2234,583639.4808
2010-05-07 10:30:00,16.62,16.66,16.45,16.47,768674.9938770512,6.2271,6.2421,6.1634,6.1709,768674.9939
2010-05-07 10:35:00,16.47,16.65,16.39,16.55,589639.9706098457,6.1709,6.2383,6.1409,6.2009,589639.9706
2010-05-07 10:40:00,16.54,16.58,16.38,16.4,374846.9262796963,6.1971,6.2121,6.1372,6.1447,374846.9263
2010-05-07 10:45:00,16.4,16.58,16.36,16.5,313739.8971344599,6.1447,6.2121,6.1297,6.1821,313739.8971
2010-05-07 10:50:00,16.52,16.66,16.44,16.64,197893.7056086211,6.1896,6.2421,6.1597,6.2346,197893.7056
2010-05-07 10:55:00,16.64,16.68,16.59,16.59,227283.8599069312,6.2346,6.2496,6.2159,6.2159,227283.8599
2010-05-07 11:00:00,16.6,16.67,16.54,16.62,213568.4545677198,6.2196,6.2458,6.1971,6.2271,213568.4546
2010-05-07 11:05:00,16.63,16.82,16.62,16.82,206465.8339456282,6.2309,6.302,6.2271,6.302,206465.8339
2010-05-07 11:10:00,16.81,16.9,16.78,16.8,323046.7793289248,6.2983,6.332,6.2871,6.2945,323046.7793
2010-05-07 11:15:00,16.8,17.03,16.77,16.94,297942.6891991183,6.2945,6.3807,6.2833,6.347,297942.6892
2010-05-07 11:20:00,16.93,16.96,16.84,16.85,214303.20842517755,6.3433,6.3545,6.3095,6.3133,214303.2084
2010-05-07 11:25:00,16.85,16.86,16.67,16.68,222140.5829047269,6.3133,6.317,6.2458,6.2496,222140.5829
2010-05-07 11:30:00,16.68,16.73,16.58,16.66,386358.0700465344,6.2496,6.2683,6.2121,6.2421,386358.07
2010-05-07 11:35:00,16.65,16.7,16.59,16.62,386602.9879990203,6.2383,6.2571,6.2159,6.2271,386602.988
2010-05-07 11:40:00,16.63,16.76,16.61,16.76,463017.3891746264,6.2309,6.2796,6.2234,6.2796,463017.3892
2010-05-07 11:45:00,16.76,16.92,16.76,16.86,268185.1579720793,6.2796,6.3395,6.2796,6.317,268185.158
2010-05-07 11:50:00,16.86,16.9,16.77,16.86,238672.54469752632,6.317,6.332,6.2833,6.317,238672.5447
2010-05-07 11:55:00,16.85,16.92,16.83,16.9,121111.92750428604,6.3133,6.3395,6.3058,6.332,121111.9275
2010-05-07 12:00:00,16.9,16.96,16.81,16.94,140827.8226794024,6.332,6.3545,6.2983,6.347,140827.8227
2010-05-07 12:05:00,16.93,17.0,16.93,16.99,116580.94538329658,6.3433,6.3695,6.3433,6.3657,116580.9454
2010-05-07 12:10:00,16.99,17.01,16.94,17.0,149155.03306392356,6.3657,6.3732,6.347,6.3695,149155.0331
2010-05-07 12:15:00,17.01,17.05,16.97,16.98,138011.26622581435,6.3732,6.3882,6.3582,6.362,138011.2662
2010-05-07 12:20:00,16.99,16.99,16.84,16.85,151359.29463629684,6.3657,6.3657,6.3095,6.3133,151359.2946
2010-05-07 12:25:00,16.85,16.89,16.74,16.75,221895.66495224097,6.3133,6.3283,6.2721,6.2758,221895.665
2010-05-07 12:30:00,16.76,16.8,16.69,16.7,195077.14915503305,6.2796,6.2945,6.2533,6.2571,195077.1492
2010-05-07 12:35:00,16.71,16.79,16.7,16.75,165319.6179279941,6.2608,6.2908,6.2571,6.2758,165319.6179
2010-05-07 12:40:00,16.74,16.83,16.74,16.79,161033.55375949055,6.2721,6.3058,6.2721,6.2908,161033.5538
2010-05-07 12:45:00,16.79,16.84,16.76,16.83,148420.2792064658,6.2908,6.3095,6.2796,6.3058,148420.2792
2010-05-07 12:50:00,16.82,16.86,16.7,16.73,281900.5633112907,6.302,6.317,6.2571,6.2683,281900.5633
2010-05-07 12:55:00,16.73,16.76,16.69,16.7,107396.5221650747,6.2683,6.2796,6.2533,6.2571,107396.5222
2010-05-07 13:00:00,16.71,16.77,16.69,16.76,87435.70903747244,6.2608,6.2833,6.2533,6.2796,87435.709
2010-05-07 13:05:00,16.76,16.78,16.67,16.67,113641.9299534656,6.2796,6.2871,6.2458,6.2458,113641.93
2010-05-07 13:10:00,16.67,16.71,16.62,16.67,230467.79328924807,6.2458,6.2608,6.2271,6.2458,230467.7933
2010-05-07 13:15:00,16.68,16.79,16.67,16.72,142052.41244183198,6.2496,6.2908,6.2458,6.2646,142052.4124
2010-05-07 13:20:00,16.72,16.76,16.7,16.72,63188.83174136664,6.2646,6.2796,6.2571,6.2646,63188.8317
2010-05-07 13:25:00,16.72,16.74,16.7,16.71,126377.66348273327,6.2646,6.2721,6.2571,6.2608,126377.6635
2010-05-07 13:30:00,16.71,16.76,16.7,16.74,89762.42958608865,6.2608,6.2796,6.2571,6.2721,89762.4296
2010-05-07 13:35:00,16.74,16.75,16.69,16.74,77638.99093803576,6.2721,6.2758,6.2533,6.2721,77638.9909
2010-05-07 13:40:00,16.74,16.81,16.73,16.8,78618.66274797943,6.2721,6.2983,6.2683,6.2945,78618.6627
2010-05-07 13:45:00,16.79,16.81,16.76,16.76,49350.96742591231,6.2908,6.2983,6.2796,6.2796,49350.9674
2010-05-07 13:50:00,16.76,16.76,16.72,16.72,52412.44183198628,6.2796,6.2796,6.2646,6.2646,52412.4418
2010-05-07 13:55:00,16.72,16.75,16.69,16.72,75312.27038941954,6.2646,6.2758,6.2533,6.2646,75312.2704
2010-05-07 14:00:00,16.72,16.76,16.69,16.7,89272.59368111682,6.2646,6.2796,6.2533,6.2571,89272.5937
2010-05-07 14:05:00,16.7,16.73,16.65,16.66,117927.99412196912,6.2571,6.2683,6.2383,6.2421,117927.9941
2010-05-07 14:10:00,16.65,16.67,16.59,16.59,89517.51163360274,6.2383,6.2458,6.2159,6.2159,89517.5116
2010-05-07 14:15:00,16.59,16.69,16.59,16.68,80210.62943913788,6.2159,6.2533,6.2159,6.2496,80210.6294
2010-05-07 14:20:00,16.68,16.68,16.63,16.63,46044.57506735243,6.2496,6.2496,6.2309,6.2309,46044.5751
2010-05-07 14:25:00,16.63,16.63,16.58,16.59,136051.922605927,6.2309,6.2309,6.2121,6.2159,136051.9226
2010-05-07 14:30:00,16.59,16.64,16.58,16.63,115723.73254959588,6.2159,6.2346,6.2121,6.2309,115723.7325
2010-05-07 14:35:00,16.63,16.67,16.62,16.65,137521.4303208425,6.2309,6.2458,6.2271,6.2383,137521.4303
2010-05-07 14:40:00,16.64,16.73,16.64,16.67,86700.95518001469,6.2346,6.2683,6.2346,6.2458,86700.9552
2010-05-07 14:45:00,16.66,16.69,16.59,16.59,153930.93313739897,6.2421,6.2533,6.2159,6.2159,153930.9331
2010-05-07 14:50:00,16.58,16.59,16.54,16.54,138868.47905951506,6.2121,6.2159,6.1971,6.1971,138868.4791
2010-05-07 14:55:00,16.54,16.56,16.54,16.55,169238.3051677688,6.1971,6.2046,6.1971,6.2009,169238.3052
2010-05-07 15:00:00,16.54,16.59,16.5,16.57,347048.73867254466,6.1971,6.2159,6.1821,6.2084,347048.7387
2010-05-07 15:05:00,16.57,16.62,16.54,16.54,184790.5951506245,6.2084,6.2271,6.1971,6.1971,184790.5952
2010-05-07 15:10:00,16.54,16.58,16.52,16.55,238305.16776879743,6.1971,6.2121,6.1896,6.2009,238305.1678
2010-05-07 15:15:00,16.54,16.62,16.5,16.59,259123.1937301004,6.1971,6.2271,6.1821,6.2159,259123.1937
2010-05-07 15:20:00,16.59,16.62,16.55,16.61,367376.9287288758,6.2159,6.2271,6.2009,6.2234,367376.9287
2010-05-07 15:25:00,16.61,16.61,16.5,16.52,163850.11021307862,6.2234,6.2234,6.1821,6.1896,163850.1102
2010-05-07 15:30:00,16.52,16.54,16.42,16.49,376683.8109233407,6.1896,6.1971,6.1522,6.1784,376683.8109
2010-05-07 15:35:00,16.48,16.51,16.45,16.46,311290.71760960075,6.1747,6.1859,6.1634,6.1672,311290.7176
2010-05-07 15:40:00,16.46,16.59,16.46,16.54,376316.4339946118,6.1672,6.2159,6.1672,6.1971,376316.434
2010-05-07 15:45:00,16.54,16.59,16.5,16.56,363458.24148910114,6.1971,6.2159,6.1821,6.2046,363458.2415
2010-05-07 15:50:00,16.56,16.57,16.52,16.55,305412.6867499388,6.2046,6.2084,6.1896,6.2009,305412.6867
2010-05-07 15:55:00,16.55,16.65,16.55,16.59,629928.973793779,6.2009,6.2383,6.2009,6.2159,629928.9738
2010-05-10 09:30:00,17.38,17.59,17.36,17.56,51432.77002204261,6.5119,6.5905,6.5044,6.5793,51432.77
2010-05-10 09:35:00,17.56,17.6,17.41,17.41,257776.14499142783,6.5793,6.5943,6.5231,6.5231,257776.145
2010-05-10 09:40:00,17.42,17.55,17.39,17.48,263776.6348273328,6.5268,6.5756,6.5156,6.5493,263776.6348
2010-05-10 09:45:00,17.48,17.5,17.42,17.45,233529.26769532205,6.5493,6.5568,6.5268,6.5381,233529.2677
2010-05-10 09:50:00,17.46,17.52,17.43,17.43,495591.4768552535,6.5418,6.5643,6.5306,6.5306,495591.4769
2010-05-10 09:55:00,17.43,17.49,17.39,17.45,207935.3416605437,6.5306,6.5531,6.5156,6.5381,207935.3417
2010-05-10 10:00:00,17.45,17.46,17.39,17.44,154298.31006612783,6.5381,6.5418,6.5156,6.5343,154298.3101
2010-05-10 10:05:00,17.44,17.46,17.34,17.41,149889.78692138134,6.5343,6.5418,6.4969,6.5231,149889.7869
2010-05-10 10:10:00,17.42,17.53,17.42,17.51,136786.67646338476,6.5268,6.5681,6.5268,6.5606,136786.6765
2010-05-10 10:15:00,17.51,17.52,17.44,17.48,99559.14768552534,6.5606,6.5643,6.5343,6.5493,99559.1477
2010-05-10 10:20:00,17.48,17.52,17.43,17.45,124785.6967915748,6.5493,6.5643,6.5306,6.5381,124785.6968
2010-05-10 10:25:00,17.46,17.46,17.31,17.31,122703.89419544452,6.5418,6.5418,6.4856,6.4856,122703.8942
2010-05-10 10:30:00,17.32,17.4,17.3,17.39,84986.52951261327,6.4894,6.5194,6.4819,6.5156,84986.5295
2010-05-10 10:35:00,17.39,17.4,17.34,17.37,96620.13225569432,6.5156,6.5194,6.4969,6.5081,96620.1323
2010-05-10 10:40:00,17.37,17.42,17.3,17.31,112172.42223855008,6.5081,6.5268,6.4819,6.4856,112172.4222
2010-05-10 10:45:00,17.31,17.37,17.31,17.35,107641.4401175606,6.4856,6.5081,6.4856,6.5006,107641.4401
2010-05-10 10:50:00,17.35,17.39,17.3,17.39,115723.73254959588,6.5006,6.5156,6.4819,6.5156,115723.7325
2010-05-10 10:55:00,17.39,17.39,17.33,17.37,85108.98848885622,6.5156,6.5156,6.4931,6.5081,85108.9885
2010-05-10 11:00:00,17.36,17.48,17.36,17.45,102130.78618662748,6.5044,6.5493,6.5044,6.5381,102130.7862
2010-05-10 11:05:00,17.45,17.48,17.45,17.47,66495.22409992652,6.5381,6.5493,6.5381,6.5456,66495.2241
2010-05-10 11:10:00,17.46,17.49,17.45,17.48,82537.3499877541,6.5418,6.5531,6.5381,6.5493,82537.35
2010-05-10 11:15:00,17.48,17.48,17.43,17.48,84006.8577026696,6.5493,6.5493,6.5306,6.5493,84006.8577
2010-05-10 11:20:00,17.48,17.5,17.45,17.49,106049.47342640215,6.5493,6.5568,6.5381,6.5531,106049.4734
2010-05-10 11:25:00,17.48,17.56,17.48,17.56,118172.91207445505,6.5493,6.5793,6.5493,6.5793,118172.9121
2010-05-10 11:30:00,17.56,17.58,17.52,17.58,110947.83247612049,6.5793,6.5868,6.5643,6.5868,110947.8325
2010-05-10 11:35:00,17.58,17.61,17.57,17.61,129928.97379377908,6.5868,6.598,6.583,6.598,129928.9738
2010-05-10 11:40:00,17.61,17.62,17.57,17.57,78863.58070046533,6.598,6.6018,6.583,6.583,78863.5807
2010-05-10 11:45:00,17.57,17.58,17.55,17.56,97722.26304188096,6.583,6.5868,6.5756,6.5793,97722.263
2010-05-10 11:50:00,17.56,17.6,17.55,17.6,60004.89835904972,6.5793,6.5943,6.5756,6.5943,60004.8984
2010-05-10 11:55:00,17.6,17.61,17.53,17.53,62943.91378888072,6.5943,6.598,6.5681,6.5681,62943.9138
2010-05-10 12:00:00,17.53,17.57,17.53,17.54,62821.45481263776,6.5681,6.583,6.5681,6.5718,62821.4548
2010-05-10 12:05:00,17.54,17.57,17.52,17.55,51677.687974528526,6.5718,6.583,6.5643,6.5756,51677.688
2010-05-10 12:10:00,17.54,17.57,17.52,17.56,41880.96987509184,6.5718,6.583,6.5643,6.5793,41880.9699
2010-05-10 12:15:00,17.56,17.56,17.52,17.52,31961.7927994122,6.5793,6.5793,6.5643,6.5643,31961.7928
2010-05-10 12:20:00,17.52,17.57,17.52,17.55,108131.27602253245,6.5643,6.583,6.5643,6.5756,108131.276
2010-05-10 12:25:00,17.54,17.55,17.51,17.51,30124.90815576781,6.5718,6.5756,6.5606,6.5606,30124.9082
2010-05-10 12:30:00,17.52,17.53,17.48,17.48,55473.91623806024,6.5643,6.5681,6.5493,6.5493,55473.9162
2010-05-10 12:35:00,17.49,17.53,17.49,17.5,37717.36468283125,6.5531,6.5681,6.5531,6.5568,37717.3647
2010-05-10 12:40:00,17.5,17.5,17.46,17.46,216017.63409257896,6.5568,6.5568,6.5418,6.5418,216017.6341
2010-05-10 12:45:00,17.46,17.47,17.43,17.43,47269.16482978202,6.5418,6.5456,6.5306,6.5306,47269.1648
2010-05-10 12:50:00,17.43,17.48,17.42,17.46,62086.70095518001,6.5306,6.5493,6.5268,6.5418,62086.701
2010-05-10 12:55:00,17.46,17.47,17.41,17.41,55228.99828557433,6.5418,6.5456,6.5231,6.5231,55228.9983
2010-05-10 13:00:00,17.41,17.43,17.37,17.37,75312.27038941954,6.5231,6.5306,6.5081,6.5081,75312.2704
2010-05-10 13:05:00,17.37,17.38,17.26,17.3,151604.21258878274,6.5081,6.5119,6.4669,6.4819,151604.2126
2010-05-10 13:10:00,17.3,17.34,17.26,17.26,209282.39039921624,6.4819,6.4969,6.4669,6.4669,209282.3904
2010-05-10 13:15:00,17.25,17.34,17.24,17.33,132867.9892236101,6.4632,6.4969,6.4594,6.4931,132867.9892
2010-05-10 13:20:00,17.33,17.35,17.3,17.34,155277.9818760715,6.4931,6.5006,6.4819,6.4969,155277.9819
2010-05-10 13:25:00,17.33,17.39,17.33,17.36,163360.27430810675,6.4931,6.5156,6.4931,6.5044,163360.2743
2010-05-10 13:30:00,17.36,17.39,17.34,17.37,74332.59857947587,6.5044,6.5156,6.4969,6.5081,74332.5986
2010-05-10 13:35:00,17.37,17.39,17.36,17.36,40289.00318393338,6.5081,6.5156,6.5044,6.5044,40289.0032
2010-05-10 13:40:00,17.36,17.36,17.27,17.28,90864.56037227529,6.5044,6.5044,6.4706,6.4744,90864.5604
2010-05-10 13:45:00,17.28,17.34,17.26,17.33,84129.31667891255,6.4744,6.4969,6.4669,6.4931,84129.3167
2010-05-10 13:50:00,17.33,17.35,17.3,17.31,102865.54004408522,6.4931,6.5006,6.4819,6.4856,102865.54
2010-05-10 13:55:00,17.31,17.32,17.25,17.25,231692.3830516777,6.4856,6.4894,6.4632,6.4632,231692.3831
2010-05-10 14:00:00,17.25,17.26,17.18,17.21,103967.67083027185,6.4632,6.4669,6.4369,6.4482,103967.6708
2010-05-10 14:05:00,17.22,17.27,17.21,17.27,87925.54494244428,6.4519,6.4706,6.4482,6.4706,87925.5449
2010-05-10 14:10:00,17.27,17.27,17.21,17.22,219446.48542738185,6.4706,6.4706,6.4482,6.4519,219446.4854
2010-05-10 14:15:00,17.22,17.22,17.17,17.18,309943.66887092823,6.4519,6.4519,6.4332,6.4369,309943.6689
2010-05-10 14:20:00,17.18,17.23,17.16,17.23,148542.7381827088,6.4369,6.4557,6.4294,6.4557,148542.7382
2010-05-10 14:25:00,17.23,17.25,17.19,17.21,96865.05020818026,6.4557,6.4632,6.4407,6.4482,96865.0502
2010-05-10 14:30:00,17.21,17.25,17.21,17.25,35758.02106294391,6.4482,6.4632,6.4482,6.4632,35758.0211
2010-05-10 14:35:00,17.25,17.29,17.21,17.21,94170.95273083515,6.4632,6.4781,6.4482,6.4482,94170.9527
2010-05-10 14:40:00,17.21,17.25,17.21,17.25,111805.0453098212,6.4482,6.4632,6.4482,6.4632,111805.0453
2010-05-10 14:45:00,17.25,17.28,17.25,17.27,32206.71075189811,6.4632,6.4744,6.4632,6.4706,32206.7108
2010-05-10 14:50:00,17.28,17.34,17.28,17.33,73720.30369826108,6.4744,6.4969,6.4744,6.4931,73720.3037
2010-05-10 14:55:00,17.34,17.39,17.34,17.39,103967.67083027185,6.4969,6.5156,6.4969,6.5156,103967.6708
2010-05-10 15:00:00,17.39,17.39,17.33,17.33,91599.31422973303,6.5156,6.5156,6.4931,6.4931,91599.3142
2010-05-10 15:05:00,17.33,17.35,17.29,17.3,121846.6813617438,6.4931,6.5006,6.4781,6.4819,121846.6814
2010-05-10 15:10:00,17.3,17.33,17.28,17.31,88537.83982365907,6.4819,6.4931,6.4744,6.4856,88537.8398
2010-05-10 15:15:00,17.31,17.34,17.3,17.34,87803.08596620131,6.4856,6.4969,6.4819,6.4969,87803.086
2010-05-10 15:20:00,17.34,17.37,17.33,17.36,77271.61400930688,6.4969,6.5081,6.4931,6.5044,77271.614
2010-05-10 15:25:00,17.36,17.4,17.35,17.4,65882.92921871172,6.5044,6.5194,6.5006,6.5194,65882.9292
2010-05-10 15:30:00,17.4,17.4,17.38,17.39,223120.25471467056,6.5194,6.5194,6.5119,6.5156,223120.2547
2010-05-10 15:35:00,17.39,17.43,17.36,17.43,173769.28728875826,6.5156,6.5306,6.5044,6.5306,173769.2873
2010-05-10 15:40:00,17.43,17.45,17.42,17.45,140827.8226794024,6.5306,6.5381,6.5268,6.5381,140827.8227
2010-05-10 15:45:00,17.45,17.48,17.44,17.46,370438.40313494974,6.5381,6.5493,6.5343,6.5418,370438.4031
2010-05-10 15:50:00,17.46,17.54,17.45,17.53,489346.0690668626,6.5418,6.5718,6.5381,6.5681,489346.0691
2010-05-10 15:55:00,17.54,17.56,17.51,17.54,572250.7959833455,6.5718,6.5793,6.5606,6.5718,572250.796
2010-05-11 09:30:00,17.17,17.44,17.17,17.35,99926.52461425422,6.4332,6.5343,6.4332,6.5006,99926.5246
2010-05-11 09:35:00,17.38,17.42,17.31,17.37,129806.51481753612,6.5119,6.5268,6.4856,6.5081,129806.5148
2010-05-11 09:40:00,17.38,17.46,17.38,17.39,157482.24344844476,6.5119,6.5418,6.5119,6.5156,157482.2434
2010-05-11 09:45:00,17.39,17.46,17.36,17.4,135929.46362968403,6.5156,6.5418,6.5044,6.5194,135929.4636
2010-05-11 09:50:00,17.39,17.52,17.39,17.48,135317.16874846927,6.5156,6.5643,6.5156,6.5493,135317.1687
2010-05-11 09:55:00,17.48,17.54,17.48,17.49,109600.78373744794,6.5493,6.5718,6.5493,6.5531,109600.7837
2010-05-11 10:00:00,17.49,17.56,17.45,17.45,78863.58070046533,6.5531,6.5793,6.5381,6.5381,78863.5807
2010-05-11 10:05:00,17.45,17.46,17.41,17.43,75802.10629439137,6.5381,6.5418,6.5231,6.5306,75802.1063
2010-05-11 10:10:00,17.43,17.48,17.41,17.47,49473.42640215527,6.5306,6.5493,6.5231,6.5456,49473.4264
2010-05-11 10:15:00,17.47,17.51,17.46,17.47,77883.90889052166,6.5456,6.5606,6.5418,6.5456,77883.9089
2010-05-11 10:20:00,17.47,17.56,17.46,17.54,163605.19226059268,6.5456,6.5793,6.5418,6.5718,163605.1923
2010-05-11 10:25:00,17.54,17.56,17.49,17.49,57065.88292921871,6.5718,6.5793,6.5531,6.5531,57065.8829
2010-05-11 10:30:00,17.49,17.49,17.44,17.46,73965.221650747,6.5531,6.5531,6.5343,6.5418,73965.2217
2010-05-11 10:35:00,17.45,17.52,17.45,17.52,99681.6066617683,6.5381,6.5643,6.5381,6.5643,99681.6067
2010-05-11 10:40:00,17.52,17.55,17.5,17.52,107763.89909380356,6.5643,6.5756,6.5568,6.5643,107763.8991
2010-05-11 10:45:00,17.51,17.57,17.51,17.56,70291.45236345823,6.5606,6.583,6.5606,6.5793,70291.4524
2010-05-11 10:50:00,17.56,17.56,17.49,17.5,99069.3117805535,6.5793,6.5793,6.5531,6.5568,99069.3118
2010-05-11 10:55:00,17.5,17.52,17.49,17.51,76291.94219936321,6.5568,6.5643,6.5531,6.5606,76291.9422
2010-05-11 11:00:00,17.5,17.57,17.49,17.56,75557.18834190545,6.5568,6.583,6.5531,6.5793,75557.1883
2010-05-11 11:05:00,17.56,17.61,17.56,17.61,66740.14205241244,6.5793,6.598,6.5793,6.598,66740.1421
2010-05-11 11:10:00,17.61,17.64,17.6,17.64,86945.87313250061,6.598,6.6093,6.5943,6.6093,86945.8731
2010-05-11 11:15:00,17.64,17.67,17.58,17.65,134215.03796228263,6.6093,6.6205,6.5868,6.613,134215.038
2010-05-11 11:20:00,17.65,17.65,17.59,17.6,86700.95518001469,6.613,6.613,6.5905,6.5943,86700.9552
2010-05-11 11:25:00,17.59,17.65,17.58,17.63,84741.61156012735,6.5905,6.613,6.5868,6.6055,84741.6116
2010-05-11 11:30:00,17.63,17.64,17.57,17.62,74699.97550820475,6.6055,6.6093,6.583,6.6018,74699.9755
2010-05-11 11:35:00,17.61,17.65,17.6,17.63,114131.7658584374,6.598,6.613,6.5943,6.6055,114131.7659
2010-05-11 11:40:00,17.63,17.68,17.62,17.65,89272.59368111682,6.6055,6.6243,6.6018,6.613,89272.5937
2010-05-11 11:45:00,17.65,17.66,17.57,17.61,163850.11021307862,6.613,6.6168,6.583,6.598,163850.1102
2010-05-11 11:50:00,17.61,17.69,17.61,17.67,159931.42297330394,6.598,6.628,6.598,6.6205,159931.423
2010-05-11 11:55:00,17.67,17.7,17.66,17.67,88782.75777614498,6.6205,6.6318,6.6168,6.6205,88782.7578
2010-05-11 12:00:00,17.66,17.7,17.65,17.67,89027.6757286309,6.6168,6.6318,6.613,6.6205,89027.6757
2010-05-11 12:05:00,17.68,17.74,17.67,17.74,152828.80235121233,6.6243,6.6467,6.6205,6.6467,152828.8024
2010-05-11 12:10:00,17.74,17.77,17.71,17.73,123928.48395787412,6.6467,6.658,6.6355,6.643,123928.484
2010-05-11 12:15:00,17.73,17.77,17.72,17.74,99804.06563801126,6.643,6.658,6.6393,6.6467,99804.0656
2010-05-11 12:20:00,17.74,17.76,17.73,17.75,74455.05755571883,6.6467,6.6542,6.643,6.6505,74455.0576
2010-05-11 12:25:00,17.75,17.79,17.74,17.78,82659.80896399706,6.6505,6.6655,6.6467,6.6617,82659.809
2010-05-11 12:30:00,17.78,17.85,17.77,17.85,301126.6225814352,6.6617,6.688,6.658,6.688,301126.6226
2010-05-11 12:35:00,17.85,17.89,17.84,17.88,228630.9086456037,6.688,6.7029,6.6842,6.6992,228630.9086
2010-05-11 12:40:00,17.88,17.93,17.88,17.91,270144.50159196666,6.6992,6.7179,6.6992,6.7104,270144.5016
2010-05-11 12:45:00,17.91,17.97,17.9,17.97,163605.19226059268,6.7104,6.7329,6.7067,6.7329,163605.1923
2010-05-11 12:50:00,17.97,17.97,17.93,17.93,101640.95028165563,6.7329,6.7329,6.7179,6.7179,101640.9503
2010-05-11 12:55:00,17.93,17.94,17.92,17.93,62943.91378888072,6.7179,6.7217,6.7142,6.7179,62943.9138
2010-05-11 13:00:00,17.94,17.97,17.92,17.92,120744.55057555718,6.7217,6.7329,6.7142,6.7142,120744.5506
2010-05-11 13:05:00,17.93,17.93,17.9,17.93,107641.4401175606,6.7179,6.7179,6.7067,6.7179,107641.4401
2010-05-11 13:10:00,17.92,17.94,17.89,17.92,61229.4881214793,6.7142,6.7217,6.7029,6.7142,61229.4881
2010-05-11 13:15:00,17.92,17.93,17.88,17.88,53024.73671320108,6.7142,6.7179,6.6992,6.6992,53024.7367
2010-05-11 13:20:00,17.87,17.92,17.86,17.92,59515.06245407788,6.6955,6.7142,6.6917,6.7142,59515.0625
2010-05-11 13:25:00,17.92,17.92,17.89,17.92,46779.32892481019,6.7142,6.7142,6.7029,6.7142,46779.3289
2010-05-11 13:30:00,17.91,17.92,17.89,17.89,67597.35488611314,6.7104,6.7142,6.7029,6.7029,67597.3549
2010-05-11 13:35:00,17.9,17.91,17.86,17.88,71148.66519715895,6.7067,6.7104,6.6917,6.6992,71148.6652
2010-05-11 13:40:00,17.88,17.92,17.84,17.88,159564.04604457505,6.6992,6.7142,6.6842,6.6992,159564.046
2010-05-11 13:45:00,17.88,17.96,17.85,17.95,214915.50330639235,6.6992,6.7292,6.688,6.7254,214915.5033
2010-05-11 13:50:00,17.96,17.98,17.94,17.94,130051.43277002205,6.7292,6.7367,6.7217,6.7217,130051.4328
2010-05-11 13:55:00,17.95,17.95,17.9,17.93,92823.90399216262,6.7254,6.7254,6.7067,6.7179,92823.904
2010-05-11 14:00:00,17.93,17.95,17.92,17.95,113274.5530247367,6.7179,6.7254,6.7142,6.7254,113274.553
2010-05-11 14:05:00,17.95,17.96,17.91,17.92,118785.20695566984,6.7254,6.7292,6.7104,6.7142,118785.207
2010-05-11 14:10:00,17.92,17.93,17.9,17.9,126500.12245897624,6.7142,6.7179,6.7067,6.7067,126500.1225
2010-05-11 14:15:00,17.91,17.92,17.86,17.88,122581.43521920156,6.7104,6.7142,6.6917,6.6992,122581.4352
2010-05-11 14:20:00,17.88,17.89,17.84,17.88,170462.89493019838,6.6992,6.7029,6.6842,6.6992,170462.8949
2010-05-11 14:25:00,17.89,17.9,17.84,17.86,136174.38158216997,6.7029,6.7067,6.6842,6.6917,136174.3816
2010-05-11 14:30:00,17.85,17.85,17.77,17.8,221650.7469997551,6.688,6.688,6.658,6.6692,221650.747
2010-05-11 14:35:00,17.8,17.82,17.78,17.8,151971.58951751163,6.6692,6.6767,6.6617,6.6692,151971.5895
2010-05-11 14:40:00,17.8,17.82,17.76,17.8,146093.5586578496,6.6692,6.6767,6.6542,6.6692,146093.5587
2010-05-11 14:45:00,17.81,17.88,17.81,17.85,120254.71467058537,6.673,6.6992,6.673,6.688,120254.7147
2010-05-11 14:50:00,17.85,17.85,17.82,17.83,81557.67817781043,6.688,6.688,6.6767,6.6805,81557.6782
2010-05-11 14:55:00,17.83,17.83,17.79,17.79,141807.49448934605,6.6805,6.6805,6.6655,6.6655,141807.4945
2010-05-11 15:00:00,17.8,17.8,17.73,17.78,241856.47807984325,6.6692,6.6692,6.643,6.6617,241856.4781
2010-05-11 15:05:00,17.78,17.81,17.76,17.77,209159.93142297328,6.6617,6.673,6.6542,6.658,209159.9314
2010-05-11 15:10:00,17.77,17.82,17.75,17.82,259613.02963507225,6.658,6.6767,6.6505,6.6767,259613.0296
2010-05-11 15:15:00,17.82,17.83,17.77,17.79,396767.0830271859,6.6767,6.6805,6.658,6.6655,396767.083
2010-05-11 15:20:00,17.78,17.83,17.75,17.82,432647.5630663727,6.6617,6.6805,6.6505,6.6767,432647.5631
2010-05-11 15:25:00,17.81,17.83,17.8,17.82,176218.46681361742,6.673,6.6805,6.6692,6.6767,176218.4668
2010-05-11 15:30:00,17.82,17.83,17.78,17.81,410482.4883663972,6.6767,6.6805,6.6617,6.673,410482.4884
2010-05-11 15:35:00,17.81,17.87,17.8,17.85,186382.561841783,6.673,6.6955,6.6692,6.688,186382.5618
2010-05-11 15:40:00,17.85,17.85,17.78,17.82,340558.4129316679,6.688,6.688,6.6617,6.6767,340558.4129
2010-05-11 15:45:00,17.83,17.85,17.8,17.83,474283.61498897866,6.6805,6.688,6.6692,6.6805,474283.615
2010-05-11 15:50:00,17.83,17.84,17.78,17.79,568087.1907910849,6.6805,6.6842,6.6617,6.6655,568087.1908
2010-05-11 15:55:00,17.79,17.83,17.78,17.81,858070.0465344109,6.6655,6.6805,6.6617,6.673,858070.0465
2010-05-12 09:30:00,18.19,18.19,17.91,18.06,173769.28728875826,6.8153,6.8153,6.7104,6.7666,173769.2873
2010-05-12 09:35:00,18.06,18.24,18.03,18.18,305290.2277736958,6.7666,6.8341,6.7554,6.8116,305290.2278
2010-05-12 09:40:00,18.18,18.21,18.12,18.19,181239.2848395788,6.8116,6.8228,6.7891,6.8153,181239.2848
2010-05-12 09:45:00,18.19,18.25,18.19,18.21,173769.28728875826,6.8153,6.8378,6.8153,6.8228,173769.2873
2010-05-12 09:50:00,18.2,18.28,18.19,18.24,108131.27602253245,6.8191,6.8491,6.8153,6.8341,108131.276
2010-05-12 09:55:00,18.24,18.39,18.23,18.38,146093.5586578496,6.8341,6.8903,6.8303,6.8865,146093.5587
2010-05-12 10:00:00,18.38,18.38,18.32,18.33,160788.63580700464,6.8865,6.8865,6.8641,6.8678,160788.6358
2010-05-12 10:05:00,18.33,18.39,18.32,18.36,139358.3149644869,6.8678,6.8903,6.8641,6.879,139358.315
2010-05-12 10:10:00,18.36,18.36,18.28,18.32,152706.34337496938,6.879,6.879,6.8491,6.8641,152706.3434
2010-05-12 10:15:00,18.32,18.36,18.3,18.31,140215.5277981876,6.8641,6.879,6.8566,6.8603,140215.5278
2010-05-12 10:20:00,18.31,18.32,18.28,18.29,119397.50183688464,6.8603,6.8641,6.8491,6.8528,119397.5018
2010-05-12 10:25:00,18.29,18.31,18.26,18.29,88660.29879990203,6.8528,6.8603,6.8416,6.8528,88660.2988
2010-05-12 10:30:00,18.3,18.35,18.26,18.3,173156.99240754347,6.8566,6.8753,6.8416,6.8566,173156.9924
2010-05-12 10:35:00,18.3,18.34,18.25,18.28,115111.43766838108,6.8566,6.8715,6.8378,6.8491,115111.4377
2010-05-12 10:40:00,18.28,18.32,18.26,18.32,133357.82512858193,6.8491,6.8641,6.8416,6.8641,133357.8251
2010-05-12 10:45:00,18.32,18.36,18.29,18.35,132990.44819985304,6.8641,6.879,6.8528,6.8753,132990.4482
2010-05-12 10:50:00,18.36,18.36,18.32,18.32,47146.70585353906,6.879,6.879,6.8641,6.8641,47146.7059
2010-05-12 10:55:00,18.32,18.33,18.29,18.31,69066.86260102865,6.8641,6.8678,6.8528,6.8603,69066.8626
2010-05-12 11:00:00,18.31,18.39,18.3,18.34,186627.4797942689,6.8603,6.8903,6.8566,6.8715,186627.4798
2010-05-12 11:05:00,18.33,18.37,18.32,18.33,92823.90399216262,6.8678,6.8828,6.8641,6.8678,92823.904
2010-05-12 11:10:00,18.33,18.35,18.27,18.28,113029.6350722508,6.8678,6.8753,6.8453,6.8491,113029.6351
2010-05-12 11:15:00,18.28,18.28,18.17,18.19,148665.19715895175,6.8491,6.8491,6.8079,6.8153,148665.1972
2010-05-12 11:20:00,18.19,18.19,18.13,18.14,104335.04775900072,6.8153,6.8153,6.7929,6.7966,104335.0478
2010-05-12 11:25:00,18.14,18.17,18.08,18.09,138501.10213078617,6.7966,6.8079,6.7741,6.7779,138501.1021
2010-05-12 11:30:00,18.09,18.11,18.05,18.1,215037.9622826353,6.7779,6.7854,6.7629,6.7816,215037.9623
2010-05-12 11:35:00,18.11,18.13,18.1,18.1,96620.13225569432,6.7854,6.7929,6.7816,6.7816,96620.1323
2010-05-12 11:40:00,18.11,18.12,18.06,18.1,172789.61547881458,6.7854,6.7891,6.7666,6.7816,172789.6155
2010-05-12 11:45:00,18.09,18.12,18.05,18.07,145113.88684790593,6.7779,6.7891,6.7629,6.7704,145113.8868
2010-05-12 11:50:00,18.07,18.12,18.01,18.1,191893.21577271607,6.7704,6.7891,6.7479,6.7816,191893.2158
2010-05-12 11:55:00,18.1,18.18,18.09,18.18,79475.87558168013,6.7816,6.8116,6.7779,6.8116,79475.8756
2010-05-12 12:00:00,18.17,18.2,18.17,18.18,46411.95199608131,6.8079,6.8191,6.8079,6.8116,46411.952
2010-05-12 12:05:00,18.19,18.19,18.16,18.19,61107.02914523634,6.8153,6.8153,6.8041,6.8153,61107.0291
2010-05-12 12:10:00,18.19,18.24,18.19,18.22,70536.37031594415,6.8153,6.8341,6.8153,6.8266,70536.3703
2010-05-12 12:15:00,18.22,18.23,18.19,18.21,65393.09331373989,6.8266,6.8303,6.8153,6.8228,65393.0933
2010-05-12 12:20:00,18.2,18.21,18.17,18.17,75312.27038941954,6.8191,6.8228,6.8079,6.8079,75312.2704
2010-05-12 12:25:00,18.17,18.22,18.16,18.22,88292.92187117315,6.8079,6.8266,6.8041,6.8266,88292.9219
2010-05-12 12:30:00,18.22,18.23,18.19,18.19,93803.5758021063,6.8266,6.8303,6.8153,6.8153,93803.5758
2010-05-12 12:35:00,18.19,18.2,18.16,18.17,77761.44991427871,6.8153,6.8191,6.8041,6.8079,77761.4499
2010-05-12 12:40:00,18.17,18.23,18.17,18.19,153686.01518491303,6.8079,6.8303,6.8079,6.8153,153686.0152
2010-05-12 12:45:00,18.19,18.25,18.17,18.25,186260.10286554004,6.8153,6.8378,6.8079,6.8378,186260.1029
2010-05-12 12:50:00,18.26,18.29,18.25,18.26,63311.2907176096,6.8416,6.8528,6.8378,6.8416,63311.2907
2010-05-12 12:55:00,18.26,18.32,18.26,18.32,124418.31986284594,6.8416,6.8641,6.8416,6.8641,124418.3199
2010-05-12 13:00:00,18.32,18.33,18.3,18.33,63433.74969385256,6.8641,6.8678,6.8566,6.8678,63433.7497
2010-05-12 13:05:00,18.32,18.37,18.29,18.3,113152.09404849376,6.8641,6.8828,6.8528,6.8566,113152.094
2010-05-12 13:10:00,18.3,18.31,18.27,18.27,100048.98359049716,6.8566,6.8603,6.8453,6.8453,100048.9836
2010-05-12 13:15:00,18.28,18.3,18.25,18.26,72495.71393583149,6.8491,6.8566,6.8378,6.8416,72495.7139
2010-05-12 13:20:00,18.27,18.27,18.23,18.23,55841.29316678912,6.8453,6.8453,6.8303,6.8303,55841.2932
2010-05-12 13:25:00,18.23,18.24,18.22,18.23,67719.81386235611,6.8303,6.8341,6.8266,6.8303,67719.8139
2010-05-12 13:30:00,18.23,18.24,18.22,18.23,79720.79353416605,6.8303,6.8341,6.8266,6.8303,79720.7935
2010-05-12 13:35:00,18.23,18.24,18.2,18.23,119764.87876561352,6.8303,6.8341,6.8191,6.8303,119764.8788
2010-05-12 13:40:00,18.22,18.23,18.19,18.23,147930.443301494,6.8266,6.8303,6.8153,6.8303,147930.4433
2010-05-12 13:45:00,18.23,18.25,18.22,18.25,81067.84227283859,6.8303,6.8378,6.8266,6.8378,81067.8423
2010-05-12 13:50:00,18.24,18.24,18.22,18.23,51922.60592701445,6.8341,6.8341,6.8266,6.8303,51922.6059
2010-05-12 13:55:00,18.23,18.24,18.22,18.23,76904.237080578,6.8303,6.8341,6.8266,6.8303,76904.2371
2010-05-12 14:00:00,18.23,18.28,18.23,18.24,46044.57506735243,6.8303,6.8491,6.8303,6.8341,46044.5751
2010-05-12 14:05:00,18.24,18.28,18.23,18.25,64168.50355131031,6.8341,6.8491,6.8303,6.8378,64168.5036
2010-05-12 14:10:00,18.25,18.3,18.25,18.28,49718.3443546412,6.8378,6.8566,6.8378,6.8491,49718.3444
2010-05-12 14:15:00,18.29,18.36,18.29,18.36,44207.69042370805,6.8528,6.879,6.8528,6.879,44207.6904
2010-05-12 14:20:00,18.36,18.37,18.34,18.37,40656.38011266226,6.879,6.8828,6.8715,6.8828,40656.3801
2010-05-12 14:25:00,18.36,18.41,18.35,18.41,65393.09331373989,6.879,6.8978,6.8753,6.8978,65393.0933
2010-05-12 14:30:00,18.41,18.41,18.36,18.36,41513.592946362965,6.8978,6.8978,6.879,6.879,41513.5929
2010-05-12 14:35:00,18.37,18.37,18.33,18.33,50453.09821209894,6.8828,6.8828,6.8678,6.8678,50453.0982
2010-05-12 14:40:00,18.33,18.34,18.32,18.33,40166.54420769042,6.8678,6.8715,6.8641,6.8678,40166.5442
2010-05-12 14:45:00,18.33,18.37,18.33,18.36,53147.19568944403,6.8678,6.8828,6.8678,6.879,53147.1957
2010-05-12 14:50:00,18.35,18.37,18.32,18.36,93068.82194464852,6.8753,6.8828,6.8641,6.879,93068.8219
2010-05-12 14:55:00,18.36,18.37,18.35,18.36,25471.46705853539,6.879,6.8828,6.8753,6.879,25471.4671
2010-05-12 15:00:00,18.36,18.39,18.35,18.38,75312.27038941954,6.879,6.8903,6.8753,6.8865,75312.2704
2010-05-12 15:05:00,18.38,18.39,18.36,18.37,102498.16311535636,6.8865,6.8903,6.879,6.8828,102498.1631
2010-05-12 15:10:00,18.37,18.37,18.32,18.33,54371.78545187362,6.8828,6.8828,6.8641,6.8678,54371.7855
2010-05-12 15:15:00,18.34,18.34,18.31,18.32,79598.3345579231,6.8715,6.8715,6.8603,6.8641,79598.3346
2010-05-12 15:20:00,18.32,18.33,18.32,18.32,50942.93411707078,6.8641,6.8678,6.8641,6.8641,50942.9341
2010-05-12 15:25:00,18.32,18.36,18.32,18.33,114499.14278716627,6.8641,6.879,6.8641,6.8678,114499.1428
2010-05-12 15:30:00,18.33,18.34,18.27,18.28,244795.49350967424,6.8678,6.8715,6.8453,6.8491,244795.4935
2010-05-12 15:35:00,18.27,18.28,18.22,18.26,154543.22801861377,6.8453,6.8491,6.8266,6.8416,154543.228
2010-05-12 15:40:00,18.25,18.29,18.25,18.29,190546.1670340436,6.8378,6.8528,6.8378,6.8528,190546.167
2010-05-12 15:45:00,18.29,18.32,18.29,18.32,145113.88684790593,6.8528,6.8641,6.8528,6.8641,145113.8868
2010-05-12 15:50:00,18.32,18.32,18.29,18.32,156869.94856722996,6.8641,6.8641,6.8528,6.8641,156869.9486
2010-05-12 15:55:00,18.31,18.32,18.28,18.29,410360.0293901543,6.8603,6.8641,6.8491,6.8528,410360.0294
2010-05-13 09:30:00,18.23,18.32,18.16,18.16,80455.5473916238,6.8303,6.8641,6.8041,6.8041,80455.5474
2010-05-13 09:35:00,18.15,18.19,18.04,18.06,151971.58951751163,6.8004,6.8153,6.7591,6.7666,151971.5895
2010-05-13 09:40:00,18.06,18.06,17.97,18.04,187607.1516042126,6.7666,6.7666,6.7329,6.7591,187607.1516
2010-05-13 09:45:00,18.04,18.1,18.01,18.08,256184.17830026936,6.7591,6.7816,6.7479,6.7741,256184.1783
2010-05-13 09:50:00,18.08,18.17,18.06,18.14,126989.95836394808,6.7741,6.8079,6.7666,6.7966,126989.9584
2010-05-13 09:55:00,18.14,18.22,18.13,18.17,148052.90227773695,6.7966,6.8266,6.7929,6.8079,148052.9023
2010-05-13 10:00:00,18.16,18.25,18.14,18.23,107886.35807004652,6.8041,6.8378,6.7966,6.8303,107886.3581
2010-05-13 10:05:00,18.23,18.26,18.19,18.25,168136.17438158215,6.8303,6.8416,6.8153,6.8378,168136.1744
2010-05-13 10:10:00,18.25,18.26,18.22,18.23,72618.17291207446,6.8378,6.8416,6.8266,6.8303,72618.1729
2010-05-13 10:15:00,18.23,18.32,18.23,18.29,138868.47905951506,6.8303,6.8641,6.8303,6.8528,138868.4791
2010-05-13 10:20:00,18.29,18.32,18.23,18.24,83639.48077394073,6.8528,6.8641,6.8303,6.8341,83639.4808
2010-05-13 10:25:00,18.23,18.24,18.19,18.22,67107.51898114131,6.8303,6.8341,6.8153,6.8266,67107.519
2010-05-13 10:30:00,18.22,18.34,18.22,18.32,140950.28165564535,6.8266,6.8715,6.8266,6.8641,140950.2817
2010-05-13 10:35:00,18.32,18.41,18.32,18.38,209282.39039921624,6.8641,6.8978,6.8641,6.8865,209282.3904
2010-05-13 10:40:00,18.37,18.43,18.34,18.34,131520.94048493754,6.8828,6.9053,6.8715,6.8715,131520.9405
2010-05-13 10:45:00,18.35,18.37,18.33,18.35,98457.01689933872,6.8753,6.8828,6.8678,6.8753,98457.0169
2010-05-13 10:50:00,18.35,18.35,18.31,18.32,97599.804065638,6.8753,6.8753,6.8603,6.8641,97599.8041
2010-05-13 10:55:00,18.32,18.32,18.24,18.26,101151.1143766838,6.8641,6.8641,6.8341,6.8416,101151.1144
2010-05-13 11:00:00,18.26,18.26,18.19,18.21,198016.16458486405,6.8416,6.8416,6.8153,6.8228,198016.1646
2010-05-13 11:05:00,18.22,18.26,18.2,18.25,117438.1582169973,6.8266,6.8416,6.8191,6.8378,117438.1582
2010-05-13 11:10:00,18.24,18.27,18.23,18.25,121601.7634092579,6.8341,6.8453,6.8303,6.8378,121601.7634
2010-05-13 11:15:00,18.24,18.25,18.2,18.21,116213.5684545677,6.8341,6.8378,6.8191,6.8228,116213.5685
2010-05-13 11:20:00,18.22,18.27,18.21,18.22,82169.97305902521,6.8266,6.8453,6.8228,6.8266,82169.9731
2010-05-13 11:25:00,18.22,18.23,18.18,18.21,73597.84472201811,6.8266,6.8303,6.8116,6.8228,73597.8447
2010-05-13 11:30:00,18.2,18.24,18.19,18.24,77638.99093803576,6.8191,6.8341,6.8153,6.8341,77638.9909
2010-05-13 11:35:00,18.24,18.26,18.18,18.19,92211.60911094784,6.8341,6.8416,6.8116,6.8153,92211.6091
2010-05-13 11:40:00,18.2,18.23,18.19,18.2,95885.3783982366,6.8191,6.8303,6.8153,6.8191,95885.3784
2010-05-13 11:45:00,18.2,18.24,18.19,18.24,25716.385011021302,6.8191,6.8341,6.8153,6.8341,25716.385
2010-05-13 11:50:00,18.23,18.24,18.19,18.21,116336.02743081067,6.8303,6.8341,6.8153,6.8228,116336.0274
2010-05-13 11:55:00,18.22,18.23,18.18,18.2,73842.76267450403,6.8266,6.8303,6.8116,6.8191,73842.7627
2010-05-13 12:00:00,18.19,18.2,18.18,18.2,44330.14939995101,6.8153,6.8191,6.8116,6.8191,44330.1494
2010-05-13 12:05:00,18.19,18.21,18.15,18.2,100906.19642419789,6.8153,6.8228,6.8004,6.8191,100906.1964
2010-05-13 12:10:00,18.21,18.22,18.19,18.2,76169.48322312025,6.8228,6.8266,6.8153,6.8191,76169.4832
2010-05-13 12:15:00,18.21,18.23,18.19,18.22,62576.53686015184,6.8228,6.8303,6.8153,6.8266,62576.5369
2010-05-13 12:20:00,18.21,18.25,18.21,18.25,50698.016164584864,6.8228,6.8378,6.8228,6.8378,50698.0162
2010-05-13 12:25:00,18.25,18.27,18.23,18.26,61229.4881214793,6.8378,6.8453,6.8303,6.8416,61229.4881
2010-05-13 12:30:00,18.27,18.29,18.26,18.29,31471.95689444036,6.8453,6.8528,6.8416,6.8528,31471.9569
2010-05-13 12:35:00,18.29,18.31,18.27,18.28,25104.090129806515,6.8528,6.8603,6.8453,6.8491,25104.0901
2010-05-13 12:40:00,18.28,18.31,18.28,18.31,25226.54910604947,6.8491,6.8603,6.8491,6.8603,25226.5491
2010-05-13 12:45:00,18.31,18.32,18.27,18.27,35635.56208670095,6.8603,6.8641,6.8453,6.8453,35635.5621
2010-05-13 12:50:00,18.27,18.28,18.24,18.28,24736.71320107764,6.8453,6.8491,6.8341,6.8491,24736.7132
2010-05-13 12:55:00,18.27,18.32,18.26,18.31,52412.44183198628,6.8453,6.8641,6.8416,6.8603,52412.4418
2010-05-13 13:00:00,18.31,18.31,18.29,18.29,64903.257408768055,6.8603,6.8603,6.8528,6.8528,64903.2574
2010-05-13 13:05:00,18.3,18.3,18.25,18.28,46289.49301983835,6.8566,6.8566,6.8378,6.8491,46289.493
2010-05-13 13:10:00,18.28,18.32,18.26,18.32,60739.65221650746,6.8491,6.8641,6.8416,6.8641,60739.6522
2010-05-13 13:15:00,18.32,18.35,18.3,18.33,42370.80578006368,6.8641,6.8753,6.8566,6.8678,42370.8058
2010-05-13 13:20:00,18.34,18.36,18.32,18.33,44942.44428116581,6.8715,6.879,6.8641,6.8678,44942.4443
2010-05-13 13:25:00,18.33,18.34,18.32,18.32,19226.0592701445,6.8678,6.8715,6.8641,6.8641,19226.0593
2010-05-13 13:30:00,18.33,18.36,18.32,18.35,40166.54420769042,6.8678,6.879,6.8641,6.8753,40166.5442
2010-05-13 13:35:00,18.34,18.38,18.32,18.33,71638.50110213079,6.8715,6.8865,6.8641,6.8678,71638.5011
2010-05-13 13:40:00,18.34,18.35,18.32,18.34,62943.91378888072,6.8715,6.8753,6.8641,6.8715,62943.9138
2010-05-13 13:45:00,18.33,18.35,18.33,18.35,23512.12343864805,6.8678,6.8753,6.8678,6.8753,23512.1234
2010-05-13 13:50:00,18.35,18.36,18.33,18.35,49718.3443546412,6.8753,6.879,6.8678,6.8753,49718.3444
2010-05-13 13:55:00,18.35,18.36,18.34,18.36,26818.51579720793,6.8753,6.879,6.8715,6.879,26818.5158
2010-05-13 14:00:00,18.35,18.38,18.35,18.37,66740.14205241244,6.8753,6.8865,6.8753,6.8828,66740.1421
2010-05-13 14:05:00,18.37,18.42,18.37,18.41,59147.68552534901,6.8828,6.9015,6.8828,6.8978,59147.6855
2010-05-13 14:10:00,18.41,18.41,18.4,18.41,24491.79524859172,6.8978,6.8978,6.894,6.8978,24491.7952
2010-05-13 14:15:00,18.41,18.41,18.37,18.39,54249.32647563066,6.8978,6.8978,6.8828,6.8903,54249.3265
2010-05-13 14:20:00,18.39,18.39,18.36,18.36,30002.449179524858,6.8903,6.8903,6.879,6.879,30002.4492
2010-05-13 14:25:00,18.35,18.36,18.29,18.3,55106.53930933137,6.8753,6.879,6.8528,6.8566,55106.5393
2010-05-13 14:30:00,18.31,18.32,18.29,18.31,46044.57506735243,6.8603,6.8641,6.8528,6.8603,46044.5751
2010-05-13 14:35:00,18.31,18.33,18.3,18.33,40656.38011266226,6.8603,6.8678,6.8566,6.8678,40656.3801
2010-05-13 14:40:00,18.34,18.34,18.32,18.33,46289.49301983835,6.8715,6.8715,6.8641,6.8678,46289.493
2010-05-13 14:45:00,18.33,18.33,18.3,18.31,39799.16727896155,6.8678,6.8678,6.8566,6.8603,39799.1673
2010-05-13 14:50:00,18.31,18.32,18.28,18.28,102620.6220915993,6.8603,6.8641,6.8491,6.8491,102620.6221
2010-05-13 14:55:00,18.28,18.29,18.27,18.28,72128.33700710261,6.8491,6.8528,6.8453,6.8491,72128.337
2010-05-13 15:00:00,18.29,18.31,18.28,18.28,41391.133970120005,6.8528,6.8603,6.8491,6.8491,41391.134
2010-05-13 15:05:00,18.28,18.28,18.23,18.24,78863.58070046533,6.8491,6.8491,6.8303,6.8341,78863.5807
2010-05-13 15:10:00,18.25,18.25,18.19,18.19,167646.3384766103,6.8378,6.8378,6.8153,6.8153,167646.3385
2010-05-13 15:15:00,18.19,18.23,18.17,18.18,445260.8376193975,6.8153,6.8303,6.8079,6.8116,445260.8376
2010-05-13 15:20:00,18.18,18.22,18.17,18.2,126989.95836394808,6.8116,6.8266,6.8079,6.8191,126989.9584
2010-05-13 15:25:00,18.21,18.25,18.2,18.21,110335.5375949057,6.8228,6.8378,6.8191,6.8228,110335.5376
2010-05-13 15:30:00,18.21,18.22,18.17,18.18,151849.13054126868,6.8228,6.8266,6.8079,6.8116,151849.1305
2010-05-13 15:35:00,18.18,18.21,18.13,18.16,209159.93142297328,6.8116,6.8228,6.7929,6.8041,209159.9314
2010-05-13 15:40:00,18.16,18.17,18.11,18.16,228753.36762184667,6.8041,6.8079,6.7854,6.8041,228753.3676
2010-05-13 15:45:00,18.16,18.23,18.16,18.23,229120.7445505756,6.8041,6.8303,6.8041,6.8303,229120.7446
2010-05-13 15:50:00,18.23,18.27,18.22,18.23,169238.3051677688,6.8303,6.8453,6.8266,6.8303,169238.3052
2010-05-13 15:55:00,18.23,18.23,18.16,18.17,400318.39333823166,6.8303,6.8303,6.8041,6.8079,400318.3933
2010-05-14 09:30:00,17.97,18.14,17.97,17.97,152828.80235121233,6.7329,6.7966,6.7329,6.7329,152828.8024
2010-05-14 09:35:00,17.97,17.97,17.86,17.88,179279.9412196914,6.7329,6.7329,6.6917,6.6992,179279.9412
2010-05-14 09:40:00,17.88,17.89,17.72,17.8,266960.56820964976,6.6992,6.7029,6.6393,6.6692,266960.5682
2010-05-14 09:45:00,17.81,17.84,17.74,17.78,247367.1320107764,6.673,6.6842,6.6467,6.6617,247367.132
2010-05-14 09:50:00,17.78,17.82,17.7,17.71,287288.75826598087,6.6617,6.6767,6.6318,6.6355,287288.7583
2010-05-14 09:55:00,17.71,17.74,17.64,17.67,158461.91525838844,6.6355,6.6467,6.6093,6.6205,158461.9153
2010-05-14 10:00:00,17.67,17.7,17.59,17.66,338966.4462405094,6.6205,6.6318,6.5905,6.6168,338966.4462
2010-05-14 10:05:00,17.66,17.72,17.65,17.69,138990.938035758,6.6168,6.6393,6.613,6.628,138990.938
2010-05-14 10:10:00,17.7,17.74,17.67,17.74,134582.4148910115,6.6318,6.6467,6.6205,6.6467,134582.4149
2010-05-14 10:15:00,17.73,17.77,17.67,17.67,153563.55620867008,6.643,6.658,6.6205,6.6205,153563.5562
2010-05-14 10:20:00,17.67,17.76,17.65,17.76,114744.0607396522,6.6205,6.6542,6.613,6.6542,114744.0607
2010-05-14 10:25:00,17.77,17.77,17.67,17.7,90987.01934851824,6.658,6.658,6.6205,6.6318,90987.0193
2010-05-14 10:30:00,17.7,17.73,17.65,17.66,117805.53514572616,6.6318,6.643,6.613,6.6168,117805.5351
2010-05-14 10:35:00,17.66,17.67,17.61,17.62,150134.70487386725,6.6168,6.6205,6.598,6.6018,150134.7049
2010-05-14 10:40:00,17.62,17.66,17.6,17.61,130173.891746265,6.6018,6.6168,6.5943,6.598,130173.8917
2010-05-14 10:45:00,17.61,17.64,17.57,17.61,168993.38721528286,6.598,6.6093,6.583,6.598,168993.3872
2010-05-14 10:50:00,17.61,17.62,17.58,17.61,75679.64731814842,6.598,6.6018,6.5868,6.598,75679.6473
2010-05-14 10:55:00,17.61,17.62,17.57,17.58,80455.5473916238,6.598,6.6018,6.583,6.5868,80455.5474
2010-05-14 11:00:00,17.57,17.58,17.52,17.52,105682.09649767326,6.583,6.5868,6.5643,6.5643,105682.0965
2010-05-14 11:05:00,17.52,17.53,17.46,17.48,82782.26794024001,6.5643,6.5681,6.5418,6.5493,82782.2679
2010-05-14 11:10:00,17.48,17.53,17.42,17.52,74210.1396032329,6.5493,6.5681,6.5268,6.5643,74210.1396
2010-05-14 11:15:00,17.53,17.55,17.43,17.43,59759.9804065638,6.5681,6.5756,6.5306,6.5306,59759.9804
2010-05-14 11:20:00,17.44,17.46,17.37,17.42,124785.6967915748,6.5343,6.5418,6.5081,6.5268,124785.6968
2010-05-14 11:25:00,17.43,17.52,17.43,17.5,88660.29879990203,6.5306,6.5643,6.5306,6.5568,88660.2988
2010-05-14 11:30:00,17.5,17.55,17.49,17.53,61351.94709772226,6.5568,6.5756,6.5531,6.5681,61351.9471
2010-05-14 11:35:00,17.53,17.56,17.5,17.51,64046.04457506735,6.5681,6.5793,6.5568,6.5606,64046.0446
2010-05-14 11:40:00,17.52,17.52,17.46,17.52,48738.672544697525,6.5643,6.5643,6.5418,6.5643,48738.6725
2010-05-14 11:45:00,17.52,17.52,17.48,17.49,30247.36713201077,6.5643,6.5643,6.5493,6.5531,30247.3671
2010-05-14 11:50:00,17.49,17.49,17.43,17.47,60494.73426402155,6.5531,6.5531,6.5306,6.5456,60494.7343
2010-05-14 11:55:00,17.47,17.51,17.45,17.48,46411.95199608131,6.5456,6.5606,6.5381,6.5493,46411.952
2010-05-14 12:00:00,17.49,17.51,17.43,17.45,45554.7391623806,6.5531,6.5606,6.5306,6.5381,45554.7392
2010-05-14 12:05:00,17.46,17.48,17.37,17.41,106416.85035513104,6.5418,6.5493,6.5081,6.5231,106416.8504
2010-05-14 12:10:00,17.41,17.44,17.4,17.42,34533.43130051433,6.5231,6.5343,6.5194,6.5268,34533.4313
2010-05-14 12:15:00,17.43,17.49,17.41,17.49,42003.4288513348,6.5306,6.5531,6.5231,6.5531,42003.4289
2010-05-14 12:20:00,17.49,17.52,17.43,17.52,55351.45726181729,6.5531,6.5643,6.5306,6.5643,55351.4573
2010-05-14 12:25:00,17.52,17.54,17.48,17.53,77271.61400930688,6.5643,6.5718,6.5493,6.5681,77271.614
2010-05-14 12:30:00,17.53,17.56,17.53,17.54,114866.51971589516,6.5681,6.5793,6.5681,6.5718,114866.5197
2010-05-14 12:35:00,17.54,17.57,17.53,17.57,306024.98163115355,6.5718,6.583,6.5681,6.583,306024.9816
2010-05-14 12:40:00,17.57,17.62,17.56,17.57,96130.2963507225,6.583,6.6018,6.5793,6.583,96130.2964
2010-05-14 12:45:00,17.57,17.59,17.56,17.56,91231.93730100416,6.583,6.5905,6.5793,6.5793,91231.9373
2010-05-14 12:50:00,17.57,17.61,17.57,17.6,96742.59123193727,6.583,6.598,6.583,6.5943,96742.5912
2010-05-14 12:55:00,17.61,17.65,17.58,17.65,121234.386480529,6.598,6.613,6.5868,6.613,121234.3865
2010-05-14 13:00:00,17.65,17.72,17.64,17.65,180504.53098212092,6.613,6.6393,6.6093,6.613,180504.531
2010-05-14 13:05:00,17.65,17.67,17.59,17.65,92334.06808719078,6.613,6.6205,6.5905,6.613,92334.0681
2010-05-14 13:10:00,17.65,17.67,17.61,17.62,74822.4344844477,6.613,6.6205,6.598,6.6018,74822.4345
2010-05-14 13:15:00,17.63,17.63,17.57,17.57,105069.80161645848,6.6055,6.6055,6.583,6.583,105069.8016
2010-05-14 13:20:00,17.57,17.64,17.57,17.63,109968.16066617682,6.583,6.6093,6.583,6.6055,109968.1607
2010-05-14 13:25:00,17.63,17.63,17.6,17.6,65025.716385011016,6.6055,6.6055,6.5943,6.5943,65025.7164
2010-05-14 13:30:00,17.61,17.61,17.56,17.57,85721.28337007102,6.598,6.598,6.5793,6.583,85721.2834
2010-05-14 13:35:00,17.57,17.6,17.56,17.58,117683.07616948322,6.583,6.5943,6.5793,6.5868,117683.0762
2010-05-14 13:40:00,17.59,17.6,17.56,17.59,69066.86260102865,6.5905,6.5943,6.5793,6.5905,69066.8626
2010-05-14 13:45:00,17.59,17.64,17.58,17.63,81190.30124908155,6.5905,6.6093,6.5868,6.6055,81190.3012
2010-05-14 13:50:00,17.62,17.62,17.57,17.59,91721.773205976,6.6018,6.6018,6.583,6.5905,91721.7732
2010-05-14 13:55:00,17.6,17.65,17.59,17.61,101763.4092578986,6.5943,6.613,6.5905,6.598,101763.4093
2010-05-14 14:00:00,17.61,17.63,17.59,17.6,32941.46460935586,6.598,6.6055,6.5905,6.5943,32941.4646
2010-05-14 14:05:00,17.6,17.61,17.57,17.57,77149.15503306391,6.5943,6.598,6.583,6.583,77149.155
2010-05-14 14:10:00,17.57,17.57,17.53,17.56,150134.70487386725,6.583,6.583,6.5681,6.5793,150134.7049
2010-05-14 14:15:00,17.57,17.57,17.5,17.52,76169.48322312025,6.583,6.583,6.5568,6.5643,76169.4832
2010-05-14 14:20:00,17.52,17.56,17.52,17.55,68577.02669605681,6.5643,6.5793,6.5643,6.5756,68577.0267
2010-05-14 14:25:00,17.56,17.56,17.51,17.55,68454.56771981386,6.5793,6.5793,6.5606,6.5756,68454.5677
2010-05-14 14:30:00,17.55,17.57,17.51,17.53,128826.84300759244,6.5756,6.583,6.5606,6.5681,128826.843
2010-05-14 14:35:00,17.53,17.57,17.51,17.55,118907.6659319128,6.5681,6.583,6.5606,6.5756,118907.6659
2010-05-14 14:40:00,17.56,17.56,17.52,17.52,61719.32402645113,6.5793,6.5793,6.5643,6.5643,61719.324
2010-05-14 14:45:00,17.52,17.55,17.52,17.54,40656.38011266226,6.5643,6.5756,6.5643,6.5718,40656.3801
2010-05-14 14:50:00,17.55,17.56,17.5,17.51,80455.5473916238,6.5756,6.5793,6.5568,6.5606,80455.5474
2010-05-14 14:55:00,17.51,17.52,17.48,17.5,58902.767572863086,6.5606,6.5643,6.5493,6.5568,58902.7676
2010-05-14 15:00:00,17.51,17.52,17.49,17.51,74577.51653196178,6.5606,6.5643,6.5531,6.5606,74577.5165
2010-05-14 15:05:00,17.52,17.55,17.5,17.54,65638.0112662258,6.5643,6.5756,6.5568,6.5718,65638.0113
2010-05-14 15:10:00,17.54,17.57,17.52,17.55,124540.77883908887,6.5718,6.583,6.5643,6.5756,124540.7788
2010-05-14 15:15:00,17.56,17.57,17.52,17.53,226916.4829782023,6.5793,6.583,6.5643,6.5681,226916.483
2010-05-14 15:20:00,17.54,17.55,17.51,17.52,143766.8381092334,6.5718,6.5756,6.5606,6.5643,143766.8381
2010-05-14 15:25:00,17.53,17.57,17.5,17.56,385011.0213078618,6.5681,6.583,6.5568,6.5793,385011.0213
2010-05-14 15:30:00,17.57,17.59,17.55,17.55,165931.9128092089,6.583,6.5905,6.5756,6.5756,165931.9128
2010-05-14 15:35:00,17.56,17.56,17.53,17.56,95640.46044575066,6.5793,6.5793,6.5681,6.5793,95640.4604
2010-05-14 15:40:00,17.56,17.61,17.55,17.61,134582.4148910115,6.5793,6.598,6.5756,6.598,134582.4149
2010-05-14 15:45:00,17.61,17.62,17.59,17.61,278594.1709527308,6.598,6.6018,6.5905,6.598,278594.171
2010-05-14 15:50:00,17.61,17.69,17.61,17.68,193117.8055351457,6.598,6.628,6.598,6.6243,193117.8055
2010-05-14 15:55:00,17.68,17.73,17.59,17.69,483835.4151359294,6.6243,6.643,6.5905,6.628,483835.4151
2010-05-17 09:30:00,17.74,17.85,17.65,17.73,101763.4092578986,6.6467,6.688,6.613,6.643,101763.4093
2010-05-17 09:35:00,17.74,17.84,17.73,17.79,107274.06318883171,6.6467,6.6842,6.643,6.6655,107274.0632
2010-05-17 09:40:00,17.79,17.82,17.71,17.72,90129.80651481752,6.6655,6.6767,6.6355,6.6393,90129.8065
2010-05-17 09:45:00,17.72,17.72,17.6,17.61,104335.04775900072,6.6393,6.6393,6.5943,6.598,104335.0478
2010-05-17 09:50:00,17.62,17.66,17.61,17.62,72373.25495958854,6.6018,6.6168,6.598,6.6018,72373.255
2010-05-17 09:55:00,17.62,17.62,17.54,17.57,50208.18025961303,6.6018,6.6018,6.5718,6.583,50208.1803
2010-05-17 10:00:00,17.57,17.58,17.54,17.57,74332.59857947587,6.583,6.5868,6.5718,6.583,74332.5986
2010-05-17 10:05:00,17.57,17.6,17.55,17.55,93191.2809208915,6.583,6.5943,6.5756,6.5756,93191.2809
2010-05-17 10:10:00,17.54,17.57,17.51,17.55,76781.77810433504,6.5718,6.583,6.5606,6.5756,76781.7781
2010-05-17 10:15:00,17.55,17.63,17.55,17.61,66740.14205241244,6.5756,6.6055,6.5756,6.598,66740.1421
2010-05-17 10:20:00,17.6,17.61,17.52,17.53,90742.10139603232,6.5943,6.598,6.5643,6.5681,90742.1014
2010-05-17 10:25:00,17.52,17.55,17.51,17.53,77271.61400930688,6.5643,6.5756,6.5606,6.5681,77271.614
2010-05-17 10:30:00,17.53,17.53,17.49,17.51,82782.26794024001,6.5681,6.5681,6.5531,6.5606,82782.2679
2010-05-17 10:35:00,17.51,17.55,17.5,17.5,91599.31422973303,6.5606,6.5756,6.5568,6.5568,91599.3142
2010-05-17 10:40:00,17.5,17.5,17.43,17.43,124908.15576781778,6.5568,6.5568,6.5306,6.5306,124908.1558
2010-05-17 10:45:00,17.43,17.46,17.42,17.43,74822.4344844477,6.5306,6.5418,6.5268,6.5306,74822.4345
2010-05-17 10:50:00,17.43,17.48,17.41,17.45,88660.29879990203,6.5306,6.5493,6.5231,6.5381,88660.2988
2010-05-17 10:55:00,17.43,17.43,17.38,17.38,71393.58314964487,6.5306,6.5306,6.5119,6.5119,71393.5831
2010-05-17 11:00:00,17.38,17.39,17.33,17.34,87558.1680137154,6.5119,6.5156,6.4931,6.4969,87558.168
2010-05-17 11:05:00,17.34,17.34,17.3,17.34,52779.81876071516,6.4969,6.4969,6.4819,6.4969,52779.8188
2010-05-17 11:10:00,17.33,17.33,17.25,17.26,71760.96007837374,6.4931,6.4931,6.4632,6.4669,71760.9601
2010-05-17 11:15:00,17.26,17.26,17.16,17.16,101151.1143766838,6.4669,6.4669,6.4294,6.4294,101151.1144
2010-05-17 11:20:00,17.17,17.21,17.17,17.2,130541.26867499387,6.4332,6.4482,6.4332,6.4444,130541.2687
2010-05-17 11:25:00,17.2,17.2,17.15,17.18,168993.38721528286,6.4444,6.4444,6.4257,6.4369,168993.3872
2010-05-17 11:30:00,17.19,17.21,17.16,17.21,99559.14768552534,6.4407,6.4482,6.4294,6.4482,99559.1477
2010-05-17 11:35:00,17.2,17.25,17.19,17.22,125765.36860151848,6.4444,6.4632,6.4407,6.4519,125765.3686
2010-05-17 11:40:00,17.23,17.24,17.21,17.21,50453.09821209894,6.4557,6.4594,6.4482,6.4482,50453.0982
2010-05-17 11:45:00,17.21,17.21,17.12,17.15,86088.66029879989,6.4482,6.4482,6.4144,6.4257,86088.6603
2010-05-17 11:50:00,17.15,17.15,17.08,17.09,62331.61890766593,6.4257,6.4257,6.3995,6.4032,62331.6189
2010-05-17 11:55:00,17.09,17.11,17.06,17.07,101273.57335292676,6.4032,6.4107,6.392,6.3957,101273.5734
2010-05-17 12:00:00,17.06,17.06,16.91,16.93,270879.25544942444,6.392,6.392,6.3358,6.3433,270879.2554
2010-05-17 12:05:00,16.92,17.01,16.9,16.97,297575.3122703894,6.3395,6.3732,6.332,6.3582,297575.3123
2010-05-17 12:10:00,16.95,17.03,16.95,17.02,297085.4763654176,6.3508,6.3807,6.3508,6.377,297085.4764
2010-05-17 12:15:00,17.03,17.05,17.01,17.03,258388.43987264263,6.3807,6.3882,6.3732,6.3807,258388.4399
2010-05-17 12:20:00,17.03,17.04,17.02,17.03,135317.16874846927,6.3807,6.3845,6.377,6.3807,135317.1687
2010-05-17 12:25:00,17.03,17.05,16.99,16.99,187117.31569924075,6.3807,6.3882,6.3657,6.3657,187117.3157
2010-05-17 12:30:00,16.99,17.06,16.99,17.06,121234.386480529,6.3657,6.392,6.3657,6.392,121234.3865
2010-05-17 12:35:00,17.06,17.06,17.0,17.02,100538.819495469,6.392,6.392,6.3695,6.377,100538.8195
2010-05-17 12:40:00,17.02,17.03,16.96,16.97,92334.06808719078,6.377,6.3807,6.3545,6.3582,92334.0681
2010-05-17 12:45:00,16.97,17.0,16.97,17.0,53269.65466568699,6.3582,6.3695,6.3582,6.3695,53269.6547
2010-05-17 12:50:00,17.0,17.0,16.96,16.97,61107.02914523634,6.3695,6.3695,6.3545,6.3582,61107.0291
2010-05-17 12:55:00,16.97,16.98,16.93,16.93,57310.80088170463,6.3582,6.362,6.3433,6.3433,57310.8009
2010-05-17 13:00:00,16.94,16.95,16.9,16.92,96865.05020818026,6.347,6.3508,6.332,6.3395,96865.0502
2010-05-17 13:05:00,16.92,16.93,16.9,16.91,71393.58314964487,6.3395,6.3433,6.332,6.3358,71393.5831
2010-05-17 13:10:00,16.92,16.94,16.91,16.93,61107.02914523634,6.3395,6.347,6.3358,6.3433,61107.0291
2010-05-17 13:15:00,16.92,17.02,16.92,17.02,89150.13470487387,6.3395,6.377,6.3395,6.377,89150.1347
2010-05-17 13:20:00,17.02,17.03,16.99,17.03,97722.26304188096,6.377,6.3807,6.3657,6.3807,97722.263
2010-05-17 13:25:00,17.03,17.06,17.01,17.03,133235.36615233895,6.3807,6.392,6.3732,6.3807,133235.3662
2010-05-17 13:30:00,17.03,17.12,17.03,17.1,106784.2272838599,6.3807,6.4144,6.3807,6.407,106784.2273
2010-05-17 13:35:00,17.1,17.11,17.03,17.03,195444.5260837619,6.407,6.4107,6.3807,6.3807,195444.5261
2010-05-17 13:40:00,17.03,17.05,17.0,17.0,104335.04775900072,6.3807,6.3882,6.3695,6.3695,104335.0478
2010-05-17 13:45:00,17.0,17.02,16.99,17.01,82414.89101151114,6.3695,6.377,6.3657,6.3732,82414.891
2010-05-17 13:50:00,17.01,17.03,16.99,17.03,50820.47514082782,6.3732,6.3807,6.3657,6.3807,50820.4751
2010-05-17 13:55:00,17.03,17.06,17.02,17.03,112049.96326230712,6.3807,6.392,6.377,6.3807,112049.9633
2010-05-17 14:00:00,17.04,17.1,17.03,17.09,113641.9299534656,6.3845,6.407,6.3807,6.4032,113641.93
2010-05-17 14:05:00,17.09,17.11,17.06,17.07,75067.35243693362,6.4032,6.4107,6.392,6.3957,75067.3524
2010-05-17 14:10:00,17.06,17.11,17.06,17.1,82904.72691648298,6.392,6.4107,6.392,6.407,82904.7269
2010-05-17 14:15:00,17.11,17.15,17.1,17.12,74822.4344844477,6.4107,6.4257,6.407,6.4144,74822.4345
2010-05-17 14:20:00,17.12,17.13,17.07,17.08,71516.04212588782,6.4144,6.4182,6.3957,6.3995,71516.0421
2010-05-17 14:25:00,17.07,17.07,17.03,17.06,53881.949546901786,6.3957,6.3957,6.3807,6.392,53881.9495
2010-05-17 14:30:00,17.06,17.09,17.03,17.04,170952.7308351702,6.392,6.4032,6.3807,6.3845,170952.7308
2010-05-17 14:35:00,17.04,17.08,17.03,17.07,97109.96816066618,6.3845,6.3995,6.3807,6.3957,97109.9682
2010-05-17 14:40:00,17.08,17.1,17.08,17.08,58657.84962037717,6.3995,6.407,6.3995,6.3995,58657.8496
2010-05-17 14:45:00,17.08,17.14,17.08,17.12,93191.2809208915,6.3995,6.4219,6.3995,6.4144,93191.2809
2010-05-17 14:50:00,17.12,17.16,17.12,17.15,111315.20940484936,6.4144,6.4294,6.4144,6.4257,111315.2094
2010-05-17 14:55:00,17.15,17.2,17.15,17.18,110090.61964241978,6.4257,6.4444,6.4257,6.4369,110090.6196
2010-05-17 15:00:00,17.17,17.22,17.16,17.21,124540.77883908887,6.4332,6.4519,6.4294,6.4482,124540.7788
2010-05-17 15:05:00,17.21,17.21,17.12,17.13,91966.69115846192,6.4482,6.4482,6.4144,6.4182,91966.6912
2010-05-17 15:10:00,17.13,17.14,17.12,17.13,110580.4555473916,6.4182,6.4219,6.4144,6.4182,110580.4555
2010-05-17 15:15:00,17.12,17.12,17.06,17.08,107029.14523634582,6.4144,6.4144,6.392,6.3995,107029.1452
2010-05-17 15:20:00,17.08,17.1,17.02,17.05,138868.47905951506,6.3995,6.407,6.377,6.3882,138868.4791
2010-05-17 15:25:00,17.05,17.07,17.03,17.06,141317.65858437424,6.3882,6.3957,6.3807,6.392,141317.6586
2010-05-17 15:30:00,17.06,17.11,17.05,17.11,219324.02645113887,6.392,6.4107,6.3882,6.4107,219324.0265
2010-05-17 15:35:00,17.12,17.23,17.11,17.23,222018.12392848395,6.4144,6.4557,6.4107,6.4557,222018.1239
2010-05-17 15:40:00,17.22,17.25,17.18,17.21,193117.8055351457,6.4519,6.4632,6.4369,6.4482,193117.8055
2010-05-17 15:45:00,17.21,17.25,17.21,17.25,288023.51212343865,6.4482,6.4632,6.4482,6.4632,288023.5121
2010-05-17 15:50:00,17.24,17.28,17.22,17.27,318760.7151604212,6.4594,6.4744,6.4519,6.4706,318760.7152
2010-05-17 15:55:00,17.27,17.28,17.25,17.25,419177.07567964727,6.4706,6.4744,6.4632,6.4632,419177.0757
2010-05-18 09:30:00,17.51,17.64,17.51,17.62,82904.72691648298,6.5606,6.6093,6.5606,6.6018,82904.7269
2010-05-18 09:35:00,17.62,17.65,17.55,17.61,131888.3174136664,6.6018,6.613,6.5756,6.598,131888.3174
2010-05-18 09:40:00,17.61,17.67,17.58,17.62,120377.1736468283,6.598,6.6205,6.5868,6.6018,120377.1736
2010-05-18 09:45:00,17.62,17.77,17.61,17.69,212221.4058290473,6.6018,6.658,6.598,6.628,212221.4058
2010-05-18 09:50:00,17.69,17.69,17.54,17.58,168626.010286554,6.628,6.628,6.5718,6.5868,168626.0103
2010-05-18 09:55:00,17.58,17.61,17.55,17.55,65148.175361253976,6.5868,6.598,6.5756,6.5756,65148.1754
2010-05-18 10:00:00,17.54,17.56,17.48,17.49,115111.43766838108,6.5718,6.5793,6.5493,6.5531,115111.4377
2010-05-18 10:05:00,17.49,17.52,17.47,17.48,112172.42223855008,6.5531,6.5643,6.5456,6.5493,112172.4222
2010-05-18 10:10:00,17.48,17.53,17.46,17.53,60617.1932402645,6.5493,6.5681,6.5418,6.5681,60617.1932
2010-05-18 10:15:00,17.53,17.58,17.52,17.58,64658.33945628214,6.5681,6.5868,6.5643,6.5868,64658.3395
2010-05-18 10:20:00,17.58,17.58,17.51,17.56,61841.783002694094,6.5868,6.5868,6.5606,6.5793,61841.783
2010-05-18 10:25:00,17.56,17.56,17.49,17.49,75312.27038941954,6.5793,6.5793,6.5531,6.5531,75312.2704
2010-05-18 10:30:00,17.5,17.51,17.47,17.48,57923.095762919416,6.5568,6.5606,6.5456,6.5493,57923.0958
2010-05-18 10:35:00,17.48,17.5,17.47,17.48,56331.12907176096,6.5493,6.5568,6.5456,6.5493,56331.1291
2010-05-18 10:40:00,17.48,17.49,17.41,17.43,121724.22238550083,6.5493,6.5531,6.5231,6.5306,121724.2224
2010-05-18 10:45:00,17.43,17.46,17.37,17.37,97967.18099436688,6.5306,6.5418,6.5081,6.5081,97967.181
2010-05-18 10:50:00,17.37,17.4,17.34,17.34,148665.19715895175,6.5081,6.5194,6.4969,6.4969,148665.1972
2010-05-18 10:55:00,17.34,17.37,17.33,17.37,68577.02669605681,6.4969,6.5081,6.4931,6.5081,68577.0267
2010-05-18 11:00:00,17.37,17.41,17.36,17.38,86945.87313250061,6.5081,6.5231,6.5044,6.5119,86945.8731
2010-05-18 11:05:00,17.38,17.42,17.36,17.4,76047.02424687729,6.5119,6.5268,6.5044,6.5194,76047.0242
2010-05-18 11:10:00,17.4,17.47,17.39,17.45,57188.34190546167,6.5194,6.5456,6.5156,6.5381,57188.3419
2010-05-18 11:15:00,17.46,17.46,17.42,17.43,58535.39064413421,6.5418,6.5418,6.5268,6.5306,58535.3906
2010-05-18 11:20:00,17.43,17.46,17.4,17.41,70781.28826843007,6.5306,6.5418,6.5194,6.5231,70781.2883
2010-05-18 11:25:00,17.41,17.45,17.41,17.45,61229.4881214793,6.5231,6.5381,6.5231,6.5381,61229.4881
2010-05-18 11:30:00,17.45,17.46,17.42,17.43,46901.78790105315,6.5381,6.5418,6.5268,6.5306,46901.7879
2010-05-18 11:35:00,17.43,17.44,17.36,17.36,32451.628704384028,6.5306,6.5343,6.5044,6.5044,32451.6287
2010-05-18 11:40:00,17.36,17.36,17.23,17.24,84251.77565515552,6.5044,6.5044,6.4557,6.4594,84251.7757
2010-05-18 11:45:00,17.24,17.34,17.23,17.32,108253.7349987754,6.4594,6.4969,6.4557,6.4894,108253.735
2010-05-18 11:50:00,17.31,17.35,17.3,17.34,51432.77002204261,6.4856,6.5006,6.4819,6.4969,51432.77
2010-05-18 11:55:00,17.35,17.35,17.3,17.3,44819.98530492285,6.5006,6.5006,6.4819,6.4819,44819.9853
2010-05-18 12:00:00,17.31,17.33,17.21,17.22,74577.51653196178,6.4856,6.4931,6.4482,6.4519,74577.5165
2010-05-18 12:05:00,17.22,17.3,17.21,17.28,55963.75214303208,6.4519,6.4819,6.4482,6.4744,55963.7521
2010-05-18 12:10:00,17.27,17.34,17.26,17.3,44697.52632867989,6.4706,6.4969,6.4669,6.4819,44697.5263
2010-05-18 12:15:00,17.31,17.34,17.3,17.3,49228.50844966936,6.4856,6.4969,6.4819,6.4819,49228.5084
2010-05-18 12:20:00,17.3,17.31,17.25,17.25,58902.767572863086,6.4819,6.4856,6.4632,6.4632,58902.7676
2010-05-18 12:25:00,17.25,17.33,17.25,17.33,30614.74406073965,6.4632,6.4931,6.4632,6.4931,30614.7441
2010-05-18 12:30:00,17.32,17.34,17.3,17.33,61841.783002694094,6.4894,6.4969,6.4819,6.4931,61841.783
2010-05-18 12:35:00,17.34,17.34,17.27,17.28,177565.51555228996,6.4969,6.4969,6.4706,6.4744,177565.5156
2010-05-18 12:40:00,17.28,17.31,17.28,17.3,79598.3345579231,6.4744,6.4856,6.4744,6.4819,79598.3346
2010-05-18 12:45:00,17.3,17.36,17.3,17.34,69556.69850600048,6.4819,6.5044,6.4819,6.4969,69556.6985
2010-05-18 12:50:00,17.35,17.36,17.32,17.32,58902.767572863086,6.5006,6.5044,6.4894,6.4894,58902.7676
2010-05-18 12:55:00,17.33,17.33,17.24,17.24,113519.47097722262,6.4931,6.4931,6.4594,6.4594,113519.471
2010-05-18 13:00:00,17.25,17.27,17.2,17.24,146093.5586578496,6.4632,6.4706,6.4444,6.4594,146093.5587
2010-05-18 13:05:00,17.24,17.25,17.14,17.18,177443.056576047,6.4594,6.4632,6.4219,6.4369,177443.0566
2010-05-18 13:10:00,17.18,17.19,17.14,17.17,132500.6122948812,6.4369,6.4407,6.4219,6.4332,132500.6123
2010-05-18 13:15:00,17.17,17.21,17.15,17.19,76169.48322312025,6.4332,6.4482,6.4257,6.4407,76169.4832
2010-05-18 13:20:00,17.19,17.25,17.18,17.24,50453.09821209894,6.4407,6.4632,6.4369,6.4594,50453.0982
2010-05-18 13:25:00,17.24,17.3,17.23,17.26,57555.71883419054,6.4594,6.4819,6.4557,6.4669,57555.7188
2010-05-18 13:30:00,17.25,17.29,17.25,17.29,35145.726181729115,6.4632,6.4781,6.4632,6.4781,35145.7262
2010-05-18 13:35:00,17.29,17.3,17.15,17.17,95885.3783982366,6.4781,6.4819,6.4257,6.4332,95885.3784
2010-05-18 13:40:00,17.17,17.17,17.12,17.14,152094.04849375458,6.4332,6.4332,6.4144,6.4219,152094.0485
2010-05-18 13:45:00,17.14,17.16,17.07,17.13,126377.66348273327,6.4219,6.4294,6.3957,6.4182,126377.6635
2010-05-18 13:50:00,17.13,17.15,17.09,17.09,33063.92358559882,6.4182,6.4257,6.4032,6.4032,33063.9236
2010-05-18 13:55:00,17.09,17.12,17.05,17.05,88170.4628949302,6.4032,6.4144,6.3882,6.3882,88170.4629
2010-05-18 14:00:00,17.06,17.13,17.05,17.11,92946.36296840558,6.392,6.4182,6.3882,6.4107,92946.363
2010-05-18 14:05:00,17.1,17.12,17.09,17.12,61841.783002694094,6.407,6.4144,6.4032,6.4144,61841.783
2010-05-18 14:10:00,17.12,17.16,17.12,17.12,45677.19813862356,6.4144,6.4294,6.4144,6.4144,45677.1981
2010-05-18 14:15:00,17.12,17.14,17.08,17.08,43105.55963752143,6.4144,6.4219,6.3995,6.3995,43105.5596
2010-05-18 14:20:00,17.08,17.09,17.01,17.02,125642.90962527553,6.3995,6.4032,6.3732,6.377,125642.9096
2010-05-18 14:25:00,17.02,17.06,17.0,17.06,84006.8577026696,6.377,6.392,6.3695,6.392,84006.8577
2010-05-18 14:30:00,17.06,17.06,16.97,16.97,170462.89493019838,6.392,6.392,6.3582,6.3582,170462.8949
2010-05-18 14:35:00,16.97,16.99,16.92,16.94,95273.0835170218,6.3582,6.3657,6.3395,6.347,95273.0835
2010-05-18 14:40:00,16.94,16.99,16.9,16.99,89639.9706098457,6.347,6.3657,6.332,6.3657,89639.9706
2010-05-18 14:45:00,17.0,17.02,16.97,16.99,60372.27528777859,6.3695,6.377,6.3582,6.3657,60372.2753
2010-05-18 14:50:00,16.99,16.99,16.94,16.95,68577.02669605681,6.3657,6.3657,6.347,6.3508,68577.0267
2010-05-18 14:55:00,16.95,16.98,16.94,16.96,123316.18907665931,6.3508,6.362,6.347,6.3545,123316.1891
2010-05-18 15:00:00,16.95,16.96,16.9,16.92,131153.56355620865,6.3508,6.3545,6.332,6.3395,131153.5636
2010-05-18 15:05:00,16.92,16.98,16.9,16.95,106416.85035513104,6.3395,6.362,6.332,6.3508,106416.8504
2010-05-18 15:10:00,16.95,17.05,16.94,17.04,89272.59368111682,6.3508,6.3882,6.347,6.3845,89272.5937
2010-05-18 15:15:00,17.05,17.07,17.01,17.01,99681.6066617683,6.3882,6.3957,6.3732,6.3732,99681.6067
2010-05-18 15:20:00,17.02,17.03,16.99,17.01,108988.48885623316,6.377,6.3807,6.3657,6.3732,108988.4889
2010-05-18 15:25:00,17.01,17.01,16.92,16.93,125030.61474406072,6.3732,6.3732,6.3395,6.3433,125030.6147
2010-05-18 15:30:00,16.92,16.95,16.9,16.93,152338.9664462405,6.3395,6.3508,6.332,6.3433,152338.9664
2010-05-18 15:35:00,16.93,16.99,16.9,16.98,134704.87386725447,6.3433,6.3657,6.332,6.362,134704.8739
2010-05-18 15:40:00,16.98,17.0,16.94,16.99,179279.9412196914,6.362,6.3695,6.347,6.3657,179279.9412
2010-05-18 15:45:00,16.99,17.03,16.96,16.96,306514.81753612537,6.3657,6.3807,6.3545,6.3545,306514.8175
2010-05-18 15:50:00,16.97,17.03,16.95,17.02,189933.8721528288,6.3582,6.3807,6.3508,6.377,189933.8722
2010-05-18 15:55:00,17.03,17.03,17.0,17.02,516164.5848640705,6.3807,6.3807,6.3695,6.377,516164.5849
2010-05-19 09:30:00,16.86,16.93,16.76,16.79,106784.2272838599,6.317,6.3433,6.2796,6.2908,106784.2273
2010-05-19 09:35:00,16.8,16.81,16.72,16.81,121969.14033798676,6.2945,6.2983,6.2646,6.2983,121969.1403
2010-05-19 09:40:00,16.82,16.93,16.77,16.9,123316.18907665931,6.302,6.3433,6.2833,6.332,123316.1891
2010-05-19 09:45:00,16.9,16.96,16.86,16.86,183321.08743570905,6.332,6.3545,6.317,6.317,183321.0874
2010-05-19 09:50:00,16.86,16.9,16.79,16.79,181974.03869703648,6.317,6.332,6.2908,6.2908,181974.0387
2010-05-19 09:55:00,16.78,16.78,16.72,16.74,156992.40754347292,6.2871,6.2871,6.2646,6.2721,156992.4075
2010-05-19 10:00:00,16.74,16.75,16.67,16.69,228018.6137643889,6.2721,6.2758,6.2458,6.2533,228018.6138
2010-05-19 10:05:00,16.69,16.77,16.67,16.68,173646.82831251528,6.2533,6.2833,6.2458,6.2496,173646.8283
2010-05-19 10:10:00,16.69,16.7,16.59,16.62,219691.40337986773,6.2533,6.2571,6.2159,6.2271,219691.4034
2010-05-19 10:15:00,16.62,16.63,16.52,16.54,162503.06147440607,6.2271,6.2309,6.1896,6.1971,162503.0615
2010-05-19 10:20:00,16.54,16.54,16.44,16.45,262674.5040411462,6.1971,6.1971,6.1597,6.1634,262674.504
2010-05-19 10:25:00,16.45,16.6,16.45,16.59,108008.81704628948,6.1634,6.2196,6.1634,6.2159,108008.817
2010-05-19 10:30:00,16.59,16.64,16.55,16.64,172177.32059759978,6.2159,6.2346,6.2009,6.2346,172177.3206
2010-05-19 10:35:00,16.64,16.66,16.49,16.5,141562.57653686014,6.2346,6.2421,6.1784,6.1821,141562.5765
2010-05-19 10:40:00,16.5,16.55,16.45,16.51,132990.44819985304,6.1821,6.2009,6.1634,6.1859,132990.4482
2010-05-19 10:45:00,16.51,16.53,16.45,16.47,164707.32304677932,6.1859,6.1934,6.1634,6.1709,164707.323
2010-05-19 10:50:00,16.47,16.51,16.45,16.5,127847.17119764876,6.1709,6.1859,6.1634,6.1821,127847.1712
2010-05-19 10:55:00,16.49,16.55,16.49,16.54,214058.29047269165,6.1784,6.2009,6.1784,6.1971,214058.2905
2010-05-19 11:00:00,16.54,16.54,16.5,16.52,76659.31912809209,6.1971,6.1971,6.1821,6.1896,76659.3191
2010-05-19 11:05:00,16.51,16.53,16.49,16.5,155522.89982855742,6.1859,6.1934,6.1784,6.1821,155522.8998
2010-05-19 11:10:00,16.5,16.5,16.42,16.43,144501.59196669114,6.1821,6.1821,6.1522,6.1559,144501.592
2010-05-19 11:15:00,16.43,16.46,16.42,16.44,119275.04286064168,6.1559,6.1672,6.1522,6.1597,119275.0429
2010-05-19 11:20:00,16.44,16.45,16.36,16.36,114988.97869213812,6.1597,6.1634,6.1297,6.1297,114988.9787
2010-05-19 11:25:00,16.36,16.44,16.36,16.41,235366.15233896644,6.1297,6.1597,6.1297,6.1484,235366.1523
2010-05-19 11:30:00,16.41,16.44,16.37,16.43,103232.9169728141,6.1484,6.1597,6.1334,6.1559,103232.917
2010-05-19 11:35:00,16.44,16.45,16.39,16.4,83761.93975018368,6.1597,6.1634,6.1409,6.1447,83761.9398
2010-05-19 11:40:00,16.4,16.4,16.28,16.3,303330.88415380847,6.1447,6.1447,6.0997,6.1072,303330.8842
2010-05-19 11:45:00,16.3,16.32,16.22,16.23,138623.56110702915,6.1072,6.1147,6.0772,6.081,138623.5611
2010-05-19 11:50:00,16.23,16.27,16.21,16.26,124540.77883908887,6.081,6.096,6.0735,6.0922,124540.7788
2010-05-19 11:55:00,16.26,16.35,16.24,16.34,86456.03722752877,6.0922,6.1259,6.0847,6.1222,86456.0372
2010-05-19 12:00:00,16.34,16.37,16.33,16.36,84619.1525838844,6.1222,6.1334,6.1185,6.1297,84619.1526
2010-05-19 12:05:00,16.36,16.37,16.33,16.36,44697.52632867989,6.1297,6.1334,6.1185,6.1297,44697.5263
2010-05-19 12:10:00,16.36,16.41,16.35,16.4,84251.77565515552,6.1297,6.1484,6.1259,6.1447,84251.7757
2010-05-19 12:15:00,16.39,16.4,16.34,16.36,69189.3215772716,6.1409,6.1447,6.1222,6.1297,69189.3216
2010-05-19 12:20:00,16.36,16.42,16.35,16.4,94783.24761204996,6.1297,6.1522,6.1259,6.1447,94783.2476
2010-05-19 12:25:00,16.4,16.49,16.4,16.45,116091.10947832475,6.1447,6.1784,6.1447,6.1634,116091.1095
2010-05-19 12:30:00,16.45,16.46,16.43,16.45,57923.095762919416,6.1634,6.1672,6.1559,6.1634,57923.0958
2010-05-19 12:35:00,16.45,16.51,16.45,16.5,91599.31422973303,6.1634,6.1859,6.1634,6.1821,91599.3142
2010-05-19 12:40:00,16.5,16.51,16.47,16.5,88782.75777614498,6.1821,6.1859,6.1709,6.1821,88782.7578
2010-05-19 12:45:00,16.5,16.5,16.41,16.42,62821.45481263776,6.1821,6.1821,6.1484,6.1522,62821.4548
2010-05-19 12:50:00,16.42,16.5,16.42,16.5,90374.72446730344,6.1522,6.1821,6.1522,6.1821,90374.7245
2010-05-19 12:55:00,16.5,16.59,16.49,16.59,124663.23781533186,6.1821,6.2159,6.1784,6.2159,124663.2378
2010-05-19 13:00:00,16.59,16.63,16.55,16.59,124173.40191036,6.2159,6.2309,6.2009,6.2159,124173.4019
2010-05-19 13:05:00,16.59,16.6,16.55,16.58,85721.28337007102,6.2159,6.2196,6.2009,6.2121,85721.2834
2010-05-19 13:10:00,16.59,16.61,16.56,16.59,50085.72128337007,6.2159,6.2234,6.2046,6.2159,50085.7213
2010-05-19 13:15:00,16.59,16.6,16.54,16.55,123683.5660053882,6.2159,6.2196,6.1971,6.2009,123683.566
2010-05-19 13:20:00,16.56,16.66,16.54,16.64,158094.53832965955,6.2046,6.2421,6.1971,6.2346,158094.5383
2010-05-19 13:25:00,16.64,16.64,16.58,16.59,112172.42223855008,6.2346,6.2346,6.2121,6.2159,112172.4222
2010-05-19 13:30:00,16.59,16.59,16.54,16.54,104824.88366397256,6.2159,6.2159,6.1971,6.1971,104824.8837
2010-05-19 13:35:00,16.54,16.55,16.5,16.54,117683.07616948322,6.1971,6.2009,6.1821,6.1971,117683.0762
2010-05-19 13:40:00,16.54,16.59,16.53,16.59,86088.66029879989,6.1971,6.2159,6.1934,6.2159,86088.6603
2010-05-19 13:45:00,16.6,16.63,16.59,16.62,182096.49767327943,6.2196,6.2309,6.2159,6.2271,182096.4977
2010-05-19 13:50:00,16.62,16.62,16.57,16.58,102987.99902032818,6.2271,6.2271,6.2084,6.2121,102987.999
2010-05-19 13:55:00,16.59,16.59,16.54,16.56,94415.87068332107,6.2159,6.2159,6.1971,6.2046,94415.8707
2010-05-19 14:00:00,16.55,16.6,16.52,16.59,88660.29879990203,6.2009,6.2196,6.1896,6.2159,88660.2988
2010-05-19 14:05:00,16.59,16.65,16.58,16.58,98089.63997060985,6.2159,6.2383,6.2121,6.2121,98089.64
2010-05-19 14:10:00,16.58,16.59,16.54,16.58,81312.76022532451,6.2121,6.2159,6.1971,6.2121,81312.7602
2010-05-19 14:15:00,16.58,16.59,16.54,16.54,79230.95762919422,6.2121,6.2159,6.1971,6.1971,79230.9576
2010-05-19 14:20:00,16.55,16.58,16.5,16.5,78986.0396767083,6.2009,6.2121,6.1821,6.1821,78986.0397
2010-05-19 14:25:00,16.5,16.55,16.5,16.54,91354.39627724711,6.1821,6.2009,6.1821,6.1971,91354.3963
2010-05-19 14:30:00,16.55,16.57,16.52,16.52,118662.74797942687,6.2009,6.2084,6.1896,6.1896,118662.748
2010-05-19 14:35:00,16.52,16.55,16.5,16.51,96987.5091844232,6.1896,6.2009,6.1821,6.1859,96987.5092
2010-05-19 14:40:00,16.52,16.62,16.51,16.58,82537.3499877541,6.1896,6.2271,6.1859,6.2121,82537.35
2010-05-19 14:45:00,16.59,16.64,16.58,16.64,103967.67083027185,6.2159,6.2346,6.2121,6.2346,103967.6708
2010-05-19 14:50:00,16.64,16.65,16.57,16.6,178422.7283859907,6.2346,6.2383,6.2084,6.2196,178422.7284
2010-05-19 14:55:00,16.6,16.6,16.55,16.58,83272.10384521185,6.2196,6.2196,6.2009,6.2121,83272.1038
2010-05-19 15:00:00,16.58,16.6,16.56,16.57,179892.2361009062,6.2121,6.2196,6.2046,6.2084,179892.2361
2010-05-19 15:05:00,16.58,16.58,16.47,16.48,126010.2865540044,6.2121,6.2121,6.1709,6.1747,126010.2866
2010-05-19 15:10:00,16.48,16.51,16.46,16.48,118662.74797942687,6.1747,6.1859,6.1672,6.1747,118662.748
2010-05-19 15:15:00,16.48,16.54,16.47,16.53,120132.25569434238,6.1747,6.1971,6.1709,6.1934,120132.2557
2010-05-19 15:20:00,16.54,16.56,16.48,16.5,120744.55057555718,6.1971,6.2046,6.1747,6.1821,120744.5506
2010-05-19 15:25:00,16.5,16.58,16.49,16.57,130296.35072250797,6.1821,6.2121,6.1784,6.2084,130296.3507
2010-05-19 15:30:00,16.56,16.58,16.32,16.41,2001714.4256674007,6.2046,6.2121,6.1147,6.1484,2001714.4257
2010-05-19 15:35:00,16.4,16.53,16.37,16.5,715282.8802351212,6.1447,6.1934,6.1334,6.1821,715282.8802
2010-05-19 15:40:00,16.5,16.54,16.47,16.53,260837.6193975018,6.1821,6.1971,6.1709,6.1934,260837.6194
2010-05-19 15:45:00,16.52,16.54,16.5,16.54,299044.8199853049,6.1896,6.1971,6.1821,6.1971,299044.82
2010-05-19 15:50:00,16.54,16.57,16.5,16.56,380357.5802106294,6.1971,6.2084,6.1821,6.2046,380357.5802
2010-05-19 15:55:00,16.56,16.56,16.5,16.5,532941.4646093558,6.2046,6.2046,6.1821,6.1821,532941.4646
2010-05-20 09:30:00,16.12,16.12,15.84,16.01,104824.88366397256,6.0398,6.0398,5.9349,5.9986,104824.8837
2010-05-20 09:35:00,16.03,16.05,15.96,16.01,304677.932892481,6.006,6.0135,5.9798,5.9986,304677.9329
2010-05-20 09:40:00,16.01,16.01,15.86,15.89,257163.85011021307,5.9986,5.9986,5.9424,5.9536,257163.8501
2010-05-20 09:45:00,15.89,15.96,15.88,15.95,156747.489590987,5.9536,5.9798,5.9498,5.9761,156747.4896
2010-05-20 09:50:00,15.95,16.01,15.93,15.93,177198.1386235611,5.9761,5.9986,5.9686,5.9686,177198.1386
2010-05-20 09:55:00,15.94,15.96,15.91,15.92,90864.56037227529,5.9723,5.9798,5.9611,5.9648,90864.5604
2010-05-20 10:00:00,15.92,15.92,15.84,15.86,189444.0362478569,5.9648,5.9648,5.9349,5.9424,189444.0362
2010-05-20 10:05:00,15.85,15.94,15.82,15.85,284594.6607886358,5.9386,5.9723,5.9274,5.9386,284594.6608
2010-05-20 10:10:00,15.84,15.86,15.74,15.74,208425.1775655156,5.9349,5.9424,5.8974,5.8974,208425.1776
2010-05-20 10:15:00,15.74,15.78,15.69,15.75,275165.31961792795,5.8974,5.9124,5.8787,5.9011,275165.3196
2010-05-20 10:20:00,15.75,15.76,15.61,15.63,207567.96473181483,5.9011,5.9049,5.8487,5.8562,207567.9647
2010-05-20 10:25:00,15.63,15.67,15.6,15.66,143766.8381092334,5.8562,5.8712,5.8449,5.8674,143766.8381
2010-05-20 10:30:00,15.67,15.83,15.67,15.82,172054.86162135683,5.8712,5.9311,5.8712,5.9274,172054.8616
2010-05-20 10:35:00,15.82,15.84,15.77,15.77,112907.17609600782,5.9274,5.9349,5.9086,5.9086,112907.1761
2010-05-20 10:40:00,15.77,15.78,15.72,15.78,97967.18099436688,5.9086,5.9124,5.8899,5.9124,97967.181
2010-05-20 10:45:00,15.77,15.79,15.74,15.76,111315.20940484936,5.9086,5.9161,5.8974,5.9049,111315.2094
2010-05-20 10:50:00,15.75,15.83,15.75,15.82,143889.29708547634,5.9011,5.9311,5.9011,5.9274,143889.2971
2010-05-20 10:55:00,15.81,15.83,15.78,15.78,101763.4092578986,5.9236,5.9311,5.9124,5.9124,101763.4093
2010-05-20 11:00:00,15.79,15.82,15.78,15.78,93803.5758021063,5.9161,5.9274,5.9124,5.9124,93803.5758
2010-05-20 11:05:00,15.78,15.87,15.78,15.85,99314.22973303942,5.9124,5.9461,5.9124,5.9386,99314.2297
2010-05-20 11:10:00,15.84,15.86,15.78,15.82,136296.84055841292,5.9349,5.9424,5.9124,5.9274,136296.8406
2010-05-20 11:15:00,15.81,15.81,15.75,15.77,105559.63752143033,5.9236,5.9236,5.9011,5.9086,105559.6375
2010-05-20 11:20:00,15.78,15.83,15.75,15.81,128337.0071026206,5.9124,5.9311,5.9011,5.9236,128337.0071
2010-05-20 11:25:00,15.81,15.92,15.79,15.91,172422.23855008572,5.9236,5.9648,5.9161,5.9611,172422.2386
2010-05-20 11:30:00,15.92,15.94,15.88,15.9,82414.89101151114,5.9648,5.9723,5.9498,5.9573,82414.891
2010-05-20 11:35:00,15.91,15.96,15.91,15.96,142052.41244183198,5.9611,5.9798,5.9611,5.9798,142052.4124
2010-05-20 11:40:00,15.96,15.96,15.89,15.89,62821.45481263776,5.9798,5.9798,5.9536,5.9536,62821.4548
2010-05-20 11:45:00,15.9,15.92,15.87,15.87,78251.28581925055,5.9573,5.9648,5.9461,5.9461,78251.2858
2010-05-20 11:50:00,15.87,15.91,15.86,15.89,89762.42958608865,5.9461,5.9611,5.9424,5.9536,89762.4296
2010-05-20 11:55:00,15.88,15.89,15.81,15.82,92578.9860396767,5.9498,5.9536,5.9236,5.9274,92578.986
2010-05-20 12:00:00,15.82,15.83,15.79,15.81,119152.58388439871,5.9274,5.9311,5.9161,5.9236,119152.5839
2010-05-20 12:05:00,15.81,15.92,15.81,15.9,51187.85206955669,5.9236,5.9648,5.9236,5.9573,51187.8521
2010-05-20 12:10:00,15.9,15.91,15.83,15.83,58290.47269164829,5.9573,5.9611,5.9311,5.9311,58290.4727
2010-05-20 12:15:00,15.83,15.83,15.74,15.79,112417.340191036,5.9311,5.9311,5.8974,5.9161,112417.3402
2010-05-20 12:20:00,15.79,15.83,15.77,15.77,62454.07788390889,5.9161,5.9311,5.9086,5.9086,62454.0779
2010-05-20 12:25:00,15.77,15.78,15.74,15.74,179892.2361009062,5.9086,5.9124,5.8974,5.8974,179892.2361
2010-05-20 12:30:00,15.75,15.76,15.7,15.7,116948.32231202548,5.9011,5.9049,5.8824,5.8824,116948.3223
2010-05-20 12:35:00,15.7,15.77,15.68,15.76,110457.99657114866,5.8824,5.9086,5.8749,5.9049,110457.9966
2010-05-20 12:40:00,15.77,15.78,15.74,15.74,43228.01861376438,5.9086,5.9124,5.8974,5.8974,43228.0186
2010-05-20 12:45:00,15.74,15.76,15.72,15.73,130541.26867499387,5.8974,5.9049,5.8899,5.8936,130541.2687
2010-05-20 12:50:00,15.73,15.73,15.61,15.61,115478.81459710996,5.8936,5.8936,5.8487,5.8487,115478.8146
2010-05-20 12:55:00,15.61,15.61,15.52,15.52,343374.96938525594,5.8487,5.8487,5.815,5.815,343374.9694
2010-05-20 13:00:00,15.52,15.61,15.52,15.61,110457.99657114866,5.815,5.8487,5.815,5.8487,110457.9966
2010-05-20 13:05:00,15.6,15.65,15.59,15.65,245285.32941464608,5.8449,5.8637,5.8412,5.8637,245285.3294
2010-05-20 13:10:00,15.65,15.68,15.64,15.66,133112.907176096,5.8637,5.8749,5.8599,5.8674,133112.9072
2010-05-20 13:15:00,15.66,15.68,15.64,15.67,111682.58633357823,5.8674,5.8749,5.8599,5.8712,111682.5863
2010-05-20 13:20:00,15.66,15.7,15.65,15.69,258755.81680137152,5.8674,5.8824,5.8637,5.8787,258755.8168
2010-05-20 13:25:00,15.7,15.78,15.69,15.73,198873.3774185648,5.8824,5.9124,5.8787,5.8936,198873.3774
2010-05-20 13:30:00,15.74,15.84,15.74,15.77,173769.28728875826,5.8974,5.9349,5.8974,5.9086,173769.2873
2010-05-20 13:35:00,15.76,15.78,15.73,15.75,137276.51236835658,5.9049,5.9124,5.8936,5.9011,137276.5124
2010-05-20 13:40:00,15.75,15.8,15.74,15.8,177932.89248101885,5.9011,5.9199,5.8974,5.9199,177932.8925
2010-05-20 13:45:00,15.8,15.82,15.75,15.77,129316.67891256428,5.9199,5.9274,5.9011,5.9086,129316.6789
2010-05-20 13:50:00,15.78,15.79,15.74,15.78,119519.9608131276,5.9124,5.9161,5.8974,5.9124,119519.9608
2010-05-20 13:55:00,15.78,15.8,15.74,15.76,254837.12956159684,5.9124,5.9199,5.8974,5.9049,254837.1296
2010-05-20 14:00:00,15.75,15.77,15.66,15.67,223977.4675483713,5.9011,5.9086,5.8674,5.8712,223977.4675
2010-05-20 14:05:00,15.68,15.7,15.63,15.66,135807.00465344108,5.8749,5.8824,5.8562,5.8674,135807.0047
2010-05-20 14:10:00,15.67,15.79,15.67,15.79,185647.80798432525,5.8712,5.9161,5.8712,5.9161,185647.808
2010-05-20 14:15:00,15.78,15.82,15.73,15.82,94660.788635807,5.9124,5.9274,5.8936,5.9274,94660.7886
2010-05-20 14:20:00,15.81,15.88,15.78,15.85,120009.79671809945,5.9236,5.9498,5.9124,5.9386,120009.7967
2010-05-20 14:25:00,15.86,15.87,15.78,15.8,148665.19715895175,5.9424,5.9461,5.9124,5.9199,148665.1972
2010-05-20 14:30:00,15.79,15.87,15.77,15.85,155400.44085231447,5.9161,5.9461,5.9086,5.9386,155400.4409
2010-05-20 14:35:00,15.86,15.92,15.84,15.91,203281.90056331127,5.9424,5.9648,5.9349,5.9611,203281.9006
2010-05-20 14:40:00,15.9,15.95,15.86,15.92,235855.98824393825,5.9573,5.9761,5.9424,5.9648,235855.9882
2010-05-20 14:45:00,15.92,15.96,15.87,15.93,171320.10776389908,5.9648,5.9798,5.9461,5.9686,171320.1078
2010-05-20 14:50:00,15.93,16.04,15.92,15.96,192505.5106539309,5.9686,6.0098,5.9648,5.9798,192505.5107
2010-05-20 14:55:00,15.97,16.0,15.86,15.87,176953.22067107516,5.9836,5.9948,5.9424,5.9461,176953.2207
2010-05-20 15:00:00,15.87,15.92,15.87,15.91,165197.15895175116,5.9461,5.9648,5.9461,5.9611,165197.159
2010-05-20 15:05:00,15.91,15.91,15.8,15.87,241734.0191036003,5.9611,5.9611,5.9199,5.9461,241734.0191
2010-05-20 15:10:00,15.87,15.87,15.83,15.84,110457.99657114866,5.9461,5.9461,5.9311,5.9349,110457.9966
2010-05-20 15:15:00,15.83,15.87,15.81,15.84,188096.9875091844,5.9311,5.9461,5.9236,5.9349,188096.9875
2010-05-20 15:20:00,15.84,15.89,15.81,15.88,166666.66666666666,5.9349,5.9536,5.9236,5.9498,166666.6667
2010-05-20 15:25:00,15.88,15.91,15.86,15.86,223855.0085721283,5.9498,5.9611,5.9424,5.9424,223855.0086
2010-05-20 15:30:00,15.87,15.92,15.86,15.91,239529.75753122705,5.9461,5.9648,5.9424,5.9611,239529.7575
2010-05-20 15:35:00,15.91,15.91,15.83,15.85,178055.3514572618,5.9611,5.9611,5.9311,5.9386,178055.3515
2010-05-20 15:40:00,15.85,15.86,15.78,15.79,215895.175116336,5.9386,5.9424,5.9124,5.9161,215895.1751
2010-05-20 15:45:00,15.79,15.8,15.7,15.77,481631.15356355614,5.9161,5.9199,5.8824,5.9086,481631.1536
2010-05-20 15:50:00,15.76,15.79,15.66,15.66,405339.21136419295,5.9049,5.9161,5.8674,5.8674,405339.2114
2010-05-20 15:55:00,15.67,15.67,15.6,15.61,571760.9600783737,5.8712,5.8712,5.8449,5.8487,571760.9601
2010-05-21 09:30:00,15.18,15.24,15.11,15.16,88782.75777614498,5.6876,5.7101,5.6613,5.6801,88782.7578
2010-05-21 09:35:00,15.2,15.34,15.18,15.3,1219201.567474896,5.6951,5.7475,5.6876,5.7325,1219201.5675
2010-05-21 09:40:00,15.3,15.38,15.27,15.33,398971.3445995592,5.7325,5.7625,5.7213,5.7438,398971.3446
2010-05-21 09:45:00,15.33,15.39,15.28,15.37,329292.18711731565,5.7438,5.7663,5.725,5.7588,329292.1871
2010-05-21 09:50:00,15.36,15.61,15.35,15.61,401420.5241244183,5.755,5.8487,5.7513,5.8487,401420.5241
2010-05-21 09:55:00,15.61,15.69,15.61,15.61,127969.63017389174,5.8487,5.8787,5.8487,5.8487,127969.6302
2010-05-21 10:00:00,15.61,15.65,15.54,15.63,151481.7536125398,5.8487,5.8637,5.8225,5.8562,151481.7536
2010-05-21 10:05:00,15.63,15.79,15.63,15.76,276512.3683566005,5.8562,5.9161,5.8562,5.9049,276512.3684
2010-05-21 10:10:00,15.76,15.81,15.69,15.74,283982.365907421,5.9049,5.9236,5.8787,5.8974,283982.3659
2010-05-21 10:15:00,15.74,15.79,15.7,15.72,203894.1954445261,5.8974,5.9161,5.8824,5.8899,203894.1954
2010-05-21 10:20:00,15.72,15.72,15.48,15.56,370438.40313494974,5.8899,5.8899,5.8,5.83,370438.4031
2010-05-21 10:25:00,15.55,15.6,15.52,15.54,255694.3423952976,5.8262,5.8449,5.815,5.8225,255694.3424
2010-05-21 10:30:00,15.54,15.66,15.52,15.66,128214.54812637766,5.8225,5.8674,5.815,5.8674,128214.5481
2010-05-21 10:35:00,15.67,15.74,15.66,15.73,109355.86578496204,5.8712,5.8974,5.8674,5.8936,109355.8658
2010-05-21 10:40:00,15.74,15.75,15.7,15.71,70046.53441097232,5.8974,5.9011,5.8824,5.8862,70046.5344
2010-05-21 10:45:00,15.71,15.75,15.67,15.67,78373.7447954935,5.8862,5.9011,5.8712,5.8712,78373.7448
2010-05-21 10:50:00,15.67,15.73,15.64,15.7,253857.4577516532,5.8712,5.8936,5.8599,5.8824,253857.4578
2010-05-21 10:55:00,15.7,15.72,15.66,15.71,232304.6779328925,5.8824,5.8899,5.8674,5.8862,232304.6779
2010-05-21 11:00:00,15.71,15.82,15.7,15.81,98334.55792309577,5.8862,5.9274,5.8824,5.9236,98334.5579
2010-05-21 11:05:00,15.81,15.83,15.78,15.78,88048.00391868723,5.9236,5.9311,5.9124,5.9124,88048.0039
2010-05-21 11:10:00,15.78,15.78,15.72,15.74,57433.25985794758,5.9124,5.9124,5.8899,5.8974,57433.2599
2010-05-21 11:15:00,15.74,15.79,15.72,15.79,79353.41660543717,5.8974,5.9161,5.8899,5.9161,79353.4166
2010-05-21 11:20:00,15.78,15.83,15.75,15.83,100906.19642419789,5.9124,5.9311,5.9011,5.9311,100906.1964
2010-05-21 11:25:00,15.82,15.82,15.74,15.77,133602.74308106783,5.9274,5.9274,5.8974,5.9086,133602.7431
2010-05-21 11:30:00,15.76,15.79,15.73,15.76,100171.44256674014,5.9049,5.9161,5.8936,5.9049,100171.4426
2010-05-21 11:35:00,15.76,15.88,15.76,15.87,120377.1736468283,5.9049,5.9498,5.9049,5.9461,120377.1736
2010-05-21 11:40:00,15.87,15.89,15.85,15.89,72495.71393583149,5.9461,5.9536,5.9386,5.9536,72495.7139
2010-05-21 11:45:00,15.89,15.92,15.85,15.88,92456.52706343374,5.9536,5.9648,5.9386,5.9498,92456.5271
2010-05-21 11:50:00,15.89,15.96,15.88,15.93,93436.1988733774,5.9536,5.9798,5.9498,5.9686,93436.1989
2010-05-21 11:55:00,15.93,15.95,15.88,15.91,100048.98359049716,5.9686,5.9761,5.9498,5.9611,100048.9836
2010-05-21 12:00:00,15.91,15.91,15.84,15.88,67229.97795738427,5.9611,5.9611,5.9349,5.9498,67229.978
2010-05-21 12:05:00,15.87,15.9,15.85,15.86,82169.97305902521,5.9461,5.9573,5.9386,5.9424,82169.9731
2010-05-21 12:10:00,15.85,15.87,15.83,15.86,91354.39627724711,5.9386,5.9461,5.9311,5.9424,91354.3963
2010-05-21 12:15:00,15.85,15.9,15.85,15.88,64046.04457506735,5.9386,5.9573,5.9386,5.9498,64046.0446
2010-05-21 12:20:00,15.88,15.9,15.83,15.87,58412.93166789125,5.9498,5.9573,5.9311,5.9461,58412.9317
2010-05-21 12:25:00,15.88,15.89,15.85,15.86,27553.269654665684,5.9498,5.9536,5.9386,5.9424,27553.2697
2010-05-21 12:30:00,15.86,15.87,15.8,15.81,70536.37031594415,5.9424,5.9461,5.9199,5.9236,70536.3703
2010-05-21 12:35:00,15.8,15.85,15.79,15.81,60249.81631153563,5.9199,5.9386,5.9161,5.9236,60249.8163
2010-05-21 12:40:00,15.83,15.87,15.81,15.82,42248.34680382072,5.9311,5.9461,5.9236,5.9274,42248.3468
2010-05-21 12:45:00,15.82,15.83,15.76,15.77,72985.54984080333,5.9274,5.9311,5.9049,5.9086,72985.5498
2010-05-21 12:50:00,15.78,15.83,15.76,15.83,110090.61964241978,5.9124,5.9311,5.9049,5.9311,110090.6196
2010-05-21 12:55:00,15.83,15.83,15.78,15.79,119275.04286064168,5.9311,5.9311,5.9124,5.9161,119275.0429
2010-05-21 13:00:00,15.79,15.8,15.74,15.74,79720.79353416605,5.9161,5.9199,5.8974,5.8974,79720.7935
2010-05-21 13:05:00,15.74,15.78,15.73,15.78,41758.51089884888,5.8974,5.9124,5.8936,5.9124,41758.5109
2010-05-21 13:10:00,15.77,15.78,15.75,15.76,42615.7237325496,5.9086,5.9124,5.9011,5.9049,42615.7237
2010-05-21 13:15:00,15.76,15.8,15.74,15.76,56943.42395297575,5.9049,5.9199,5.8974,5.9049,56943.424
2010-05-21 13:20:00,15.77,15.78,15.7,15.72,76047.02424687729,5.9086,5.9124,5.8824,5.8899,76047.0242
2010-05-21 13:25:00,15.71,15.73,15.65,15.67,114744.0607396522,5.8862,5.8936,5.8637,5.8712,114744.0607
2010-05-21 13:30:00,15.68,15.72,15.68,15.7,72250.79598334557,5.8749,5.8899,5.8749,5.8824,72250.796
2010-05-21 13:35:00,15.71,15.76,15.71,15.74,72863.09086456036,5.8862,5.9049,5.8862,5.8974,72863.0909
2010-05-21 13:40:00,15.74,15.78,15.74,15.77,45432.28018613764,5.8974,5.9124,5.8974,5.9086,45432.2802
2010-05-21 13:45:00,15.77,15.82,15.77,15.8,60984.570168993385,5.9086,5.9274,5.9086,5.9199,60984.5702
2010-05-21 13:50:00,15.8,15.83,15.78,15.79,40044.08523144746,5.9199,5.9311,5.9124,5.9161,40044.0852
2010-05-21 13:55:00,15.79,15.82,15.78,15.8,41636.051922605926,5.9161,5.9274,5.9124,5.9199,41636.0519
2010-05-21 14:00:00,15.81,15.83,15.77,15.78,64903.257408768055,5.9236,5.9311,5.9086,5.9124,64903.2574
2010-05-21 14:05:00,15.78,15.78,15.72,15.75,66127.84717119765,5.9124,5.9124,5.8899,5.9011,66127.8472
2010-05-21 14:10:00,15.76,15.77,15.71,15.72,75679.64731814842,5.9049,5.9086,5.8862,5.8899,75679.6473
2010-05-21 14:15:00,15.71,15.72,15.67,15.71,62698.9958363948,5.8862,5.8899,5.8712,5.8862,62698.9958
2010-05-21 14:20:00,15.71,15.71,15.66,15.68,86823.41415625764,5.8862,5.8862,5.8674,5.8749,86823.4142
2010-05-21 14:25:00,15.68,15.74,15.68,15.73,60862.11119275042,5.8749,5.8974,5.8749,5.8936,60862.1112
2010-05-21 14:30:00,15.73,15.75,15.71,15.75,41268.67499387705,5.8936,5.9011,5.8862,5.9011,41268.675
2010-05-21 14:35:00,15.74,15.75,15.7,15.7,45554.7391623806,5.8974,5.9011,5.8824,5.8824,45554.7392
2010-05-21 14:40:00,15.7,15.73,15.66,15.67,54004.408523144746,5.8824,5.8936,5.8674,5.8712,54004.4085
2010-05-21 14:45:00,15.67,15.67,15.59,15.62,108253.7349987754,5.8712,5.8712,5.8412,5.8524,108253.735
2010-05-21 14:50:00,15.62,15.63,15.59,15.6,79965.71148665197,5.8524,5.8562,5.8412,5.8449,79965.7115
2010-05-21 14:55:00,15.6,15.65,15.58,15.64,111437.66838109231,5.8449,5.8637,5.8374,5.8599,111437.6684
2010-05-21 15:00:00,15.63,15.65,15.61,15.65,100048.98359049716,5.8562,5.8637,5.8487,5.8637,100048.9836
2010-05-21 15:05:00,15.65,15.69,15.62,15.63,94660.788635807,5.8637,5.8787,5.8524,5.8562,94660.7886
2010-05-21 15:10:00,15.62,15.63,15.6,15.61,120499.63262307126,5.8524,5.8562,5.8449,5.8487,120499.6326
2010-05-21 15:15:00,15.61,15.61,15.53,15.55,135929.46362968403,5.8487,5.8487,5.8187,5.8262,135929.4636
2010-05-21 15:20:00,15.56,15.63,15.56,15.62,209159.93142297328,5.83,5.8562,5.83,5.8524,209159.9314
2010-05-21 15:25:00,15.63,15.65,15.59,15.61,148910.11511143766,5.8562,5.8637,5.8412,5.8487,148910.1151
2010-05-21 15:30:00,15.61,15.61,15.56,15.58,181239.2848395788,5.8487,5.8487,5.83,5.8374,181239.2848
2010-05-21 15:35:00,15.58,15.61,15.54,15.56,190546.1670340436,5.8374,5.8487,5.8225,5.83,190546.167
2010-05-21 15:40:00,15.56,15.69,15.56,15.69,304065.6380112662,5.83,5.8787,5.83,5.8787,304065.638
2010-05-21 15:45:00,15.69,15.76,15.68,15.7,361009.061964242,5.8787,5.9049,5.8749,5.8824,361009.062
2010-05-21 15:50:00,15.7,15.8,15.7,15.78,323903.9921626255,5.8824,5.9199,5.8824,5.9124,323903.9922
2010-05-21 15:55:00,15.77,15.83,15.77,15.83,437790.840068577,5.9086,5.9311,5.9086,5.9311,437790.8401
2010-05-24 09:30:00,15.74,15.87,15.72,15.85,128459.46607886357,5.8974,5.9461,5.8899,5.9386,128459.4661
2010-05-24 09:35:00,15.84,15.89,15.78,15.79,68332.1087435709,5.9349,5.9536,5.9124,5.9161,68332.1087
2010-05-24 09:40:00,15.8,15.82,15.68,15.68,108621.11192750427,5.9199,5.9274,5.8749,5.8749,108621.1119
2010-05-24 09:45:00,15.67,15.76,15.67,15.72,111437.66838109231,5.8712,5.9049,5.8712,5.8899,111437.6684
2010-05-24 09:50:00,15.73,15.77,15.69,15.71,107518.98114131764,5.8936,5.9086,5.8787,5.8862,107518.9811
2010-05-24 09:55:00,15.71,15.73,15.66,15.7,191525.83884398724,5.8862,5.8936,5.8674,5.8824,191525.8388
2010-05-24 10:00:00,15.71,15.78,15.61,15.65,128092.08915013468,5.8862,5.9124,5.8487,5.8637,128092.0892
2010-05-24 10:05:00,15.65,15.74,15.65,15.74,130663.72765123684,5.8637,5.8974,5.8637,5.8974,130663.7277
2010-05-24 10:10:00,15.74,15.81,15.72,15.8,418564.7807984325,5.8974,5.9236,5.8899,5.9199,418564.7808
2010-05-24 10:15:00,15.79,15.83,15.78,15.8,207445.50575557188,5.9161,5.9311,5.9124,5.9199,207445.5058
2010-05-24 10:20:00,15.8,15.8,15.74,15.77,190301.24908155767,5.9199,5.9199,5.8974,5.9086,190301.2491
2010-05-24 10:25:00,15.78,15.82,15.76,15.81,126622.5814352192,5.9124,5.9274,5.9049,5.9236,126622.5814
2010-05-24 10:30:00,15.82,15.84,15.79,15.82,124663.23781533186,5.9274,5.9349,5.9161,5.9274,124663.2378
2010-05-24 10:35:00,15.82,15.82,15.78,15.79,55718.83419054616,5.9274,5.9274,5.9124,5.9161,55718.8342
2010-05-24 10:40:00,15.79,15.82,15.74,15.74,80578.00636786676,5.9161,5.9274,5.8974,5.8974,80578.0064
2010-05-24 10:45:00,15.75,15.76,15.66,15.69,97109.96816066618,5.9011,5.9049,5.8674,5.8787,97109.9682
2010-05-24 10:50:00,15.7,15.71,15.64,15.65,86700.95518001469,5.8824,5.8862,5.8599,5.8637,86700.9552
2010-05-24 10:55:00,15.65,15.74,15.65,15.74,88048.00391868723,5.8637,5.8974,5.8637,5.8974,88048.0039
2010-05-24 11:00:00,15.74,15.75,15.7,15.73,88415.3808474161,5.8974,5.9011,5.8824,5.8936,88415.3808
2010-05-24 11:05:00,15.74,15.76,15.74,15.75,49350.96742591231,5.8974,5.9049,5.8974,5.9011,49350.9674
2010-05-24 11:10:00,15.76,15.78,15.7,15.71,66372.76512368357,5.9049,5.9124,5.8824,5.8862,66372.7651
2010-05-24 11:15:00,15.7,15.72,15.66,15.7,74822.4344844477,5.8824,5.8899,5.8674,5.8824,74822.4345
2010-05-24 11:20:00,15.7,15.7,15.65,15.65,49963.26230712711,5.8824,5.8824,5.8637,5.8637,49963.2623
2010-05-24 11:25:00,15.65,15.65,15.6,15.61,61107.02914523634,5.8637,5.8637,5.8449,5.8487,61107.0291
2010-05-24 11:30:00,15.62,15.63,15.59,15.61,48003.91868723977,5.8524,5.8562,5.8412,5.8487,48003.9187
2010-05-24 11:35:00,15.61,15.65,15.61,15.64,59637.52143032084,5.8487,5.8637,5.8487,5.8599,59637.5214
2010-05-24 11:40:00,15.64,15.65,15.61,15.65,109723.24271369092,5.8599,5.8637,5.8487,5.8637,109723.2427
2010-05-24 11:45:00,15.65,15.67,15.64,15.67,67352.43693362724,5.8637,5.8712,5.8599,5.8712,67352.4369
2010-05-24 11:50:00,15.67,15.67,15.62,15.64,69189.3215772716,5.8712,5.8712,5.8524,5.8599,69189.3216
2010-05-24 11:55:00,15.64,15.67,15.62,15.65,56698.50600048983,5.8599,5.8712,5.8524,5.8637,56698.506
2010-05-24 12:00:00,15.65,15.67,15.63,15.67,61351.94709772226,5.8637,5.8712,5.8562,5.8712,61351.9471
2010-05-24 12:05:00,15.67,15.73,15.67,15.7,59759.9804065638,5.8712,5.8936,5.8712,5.8824,59759.9804
2010-05-24 12:10:00,15.7,15.72,15.69,15.69,84986.52951261327,5.8824,5.8899,5.8787,5.8787,84986.5295
2010-05-24 12:15:00,15.69,15.7,15.65,15.66,63188.83174136664,5.8787,5.8824,5.8637,5.8674,63188.8317
2010-05-24 12:20:00,15.67,15.67,15.64,15.65,60004.89835904972,5.8712,5.8712,5.8599,5.8637,60004.8984
2010-05-24 12:25:00,15.65,15.67,15.64,15.67,28655.400440852314,5.8637,5.8712,5.8599,5.8712,28655.4004
2010-05-24 12:30:00,15.68,15.72,15.68,15.69,46289.49301983835,5.8749,5.8899,5.8749,5.8787,46289.493
2010-05-24 12:35:00,15.68,15.68,15.65,15.66,49350.96742591231,5.8749,5.8749,5.8637,5.8674,49350.9674
2010-05-24 12:40:00,15.67,15.67,15.64,15.65,37227.52877785941,5.8712,5.8712,5.8599,5.8637,37227.5288
2010-05-24 12:45:00,15.65,15.67,15.65,15.67,55473.91623806024,5.8637,5.8712,5.8637,5.8712,55473.9162
2010-05-24 12:50:00,15.67,15.73,15.67,15.71,45432.28018613764,5.8712,5.8936,5.8712,5.8862,45432.2802
2010-05-24 12:55:00,15.71,15.72,15.7,15.72,12490.815576781775,5.8862,5.8899,5.8824,5.8899,12490.8156
2010-05-24 13:00:00,15.72,15.74,15.71,15.72,66495.22409992652,5.8899,5.8974,5.8862,5.8899,66495.2241
2010-05-24 13:05:00,15.72,15.72,15.68,15.68,27553.269654665684,5.8899,5.8899,5.8749,5.8749,27553.2697
2010-05-24 13:10:00,15.68,15.72,15.67,15.7,39921.6262552045,5.8749,5.8899,5.8712,5.8824,39921.6263
2010-05-24 13:15:00,15.69,15.7,15.65,15.68,56453.58804800391,5.8787,5.8824,5.8637,5.8749,56453.588
2010-05-24 13:20:00,15.68,15.7,15.67,15.67,53392.11364192995,5.8749,5.8824,5.8712,5.8712,53392.1136
2010-05-24 13:25:00,15.67,15.73,15.67,15.71,96620.13225569432,5.8712,5.8936,5.8712,5.8862,96620.1323
2010-05-24 13:30:00,15.7,15.72,15.68,15.68,43840.31349497918,5.8824,5.8899,5.8749,5.8749,43840.3135
2010-05-24 13:35:00,15.67,15.69,15.65,15.68,49350.96742591231,5.8712,5.8787,5.8637,5.8749,49350.9674
2010-05-24 13:40:00,15.68,15.7,15.65,15.65,75924.56527063434,5.8749,5.8824,5.8637,5.8637,75924.5653
2010-05-24 13:45:00,15.65,15.67,15.63,15.63,75189.81141317658,5.8637,5.8712,5.8562,5.8562,75189.8114
2010-05-24 13:50:00,15.64,15.65,15.62,15.65,76781.77810433504,5.8599,5.8637,5.8524,5.8637,76781.7781
2010-05-24 13:55:00,15.65,15.67,15.65,15.66,42003.4288513348,5.8637,5.8712,5.8637,5.8674,42003.4289
2010-05-24 14:00:00,15.65,15.66,15.65,15.65,47514.082782267935,5.8637,5.8674,5.8637,5.8637,47514.0828
2010-05-24 14:05:00,15.65,15.67,15.63,15.66,34900.8082292432,5.8637,5.8712,5.8562,5.8674,34900.8082
2010-05-24 14:10:00,15.66,15.68,15.65,15.65,95028.16556453588,5.8674,5.8749,5.8637,5.8637,95028.1656
2010-05-24 14:15:00,15.66,15.67,15.65,15.67,173524.36933627233,5.8674,5.8712,5.8637,5.8712,173524.3693
2010-05-24 14:20:00,15.66,15.69,15.65,15.69,57310.80088170463,5.8674,5.8787,5.8637,5.8787,57310.8009
2010-05-24 14:25:00,15.69,15.7,15.66,15.68,139235.85598824391,5.8787,5.8824,5.8674,5.8749,139235.856
2010-05-24 14:30:00,15.69,15.72,15.66,15.71,124050.94293411706,5.8787,5.8899,5.8674,5.8862,124050.9429
2010-05-24 14:35:00,15.71,15.73,15.66,15.67,240509.4293411707,5.8862,5.8936,5.8674,5.8712,240509.4293
2010-05-24 14:40:00,15.67,15.7,15.67,15.7,92823.90399216262,5.8712,5.8824,5.8712,5.8824,92823.904
2010-05-24 14:45:00,15.7,15.7,15.67,15.67,116580.94538329658,5.8824,5.8824,5.8712,5.8712,116580.9454
2010-05-24 14:50:00,15.67,15.7,15.67,15.7,89517.51163360274,5.8712,5.8824,5.8712,5.8824,89517.5116
2010-05-24 14:55:00,15.7,15.7,15.66,15.67,117193.24026451138,5.8824,5.8824,5.8674,5.8712,117193.2403
2010-05-24 15:00:00,15.67,15.69,15.64,15.65,251040.90129806512,5.8712,5.8787,5.8599,5.8637,251040.9013
2010-05-24 15:05:00,15.64,15.65,15.61,15.62,93436.1988733774,5.8599,5.8637,5.8487,5.8524,93436.1989
2010-05-24 15:10:00,15.62,15.66,15.61,15.65,223855.0085721283,5.8524,5.8674,5.8487,5.8637,223855.0086
2010-05-24 15:15:00,15.66,15.67,15.62,15.62,73720.30369826108,5.8674,5.8712,5.8524,5.8524,73720.3037
2010-05-24 15:20:00,15.62,15.66,15.61,15.66,250918.44232182216,5.8524,5.8674,5.8487,5.8674,250918.4423
2010-05-24 15:25:00,15.66,15.66,15.63,15.64,59392.60347783492,5.8674,5.8674,5.8562,5.8599,59392.6035
2010-05-24 15:30:00,15.64,15.67,15.61,15.66,187117.31569924075,5.8599,5.8712,5.8487,5.8674,187117.3157
2010-05-24 15:35:00,15.66,15.68,15.65,15.67,194097.47734508937,5.8674,5.8749,5.8637,5.8712,194097.4773
2010-05-24 15:40:00,15.68,15.69,15.66,15.68,280798.4325251041,5.8749,5.8787,5.8674,5.8749,280798.4325
2010-05-24 15:45:00,15.69,15.69,15.61,15.61,394562.8214548126,5.8787,5.8787,5.8487,5.8487,394562.8215
2010-05-24 15:50:00,15.61,15.61,15.55,15.56,402032.81900563306,5.8487,5.8487,5.8262,5.83,402032.819
2010-05-24 15:55:00,15.56,15.56,15.52,15.53,360641.6850355131,5.83,5.83,5.815,5.8187,360641.685
2010-05-25 09:30:00,14.83,15.16,14.83,15.04,100416.36051922606,5.5564,5.6801,5.5564,5.6351,100416.3605
2010-05-25 09:35:00,15.04,15.07,14.96,15.03,331863.8256184178,5.6351,5.6464,5.6051,5.6314,331863.8256
2010-05-25 09:40:00,15.03,15.1,14.94,15.08,275287.77859417093,5.6314,5.6576,5.5977,5.6501,275287.7786
2010-05-25 09:45:00,15.08,15.23,15.08,15.16,592701.4450159196,5.6501,5.7063,5.6501,5.6801,592701.445
2010-05-25 09:50:00,15.16,15.27,15.16,15.24,362111.19275042857,5.6801,5.7213,5.6801,5.7101,362111.1928
2010-05-25 09:55:00,15.24,15.27,15.22,15.23,178912.5642909625,5.7101,5.7213,5.7026,5.7063,178912.5643
2010-05-25 10:00:00,15.23,15.32,15.21,15.31,292921.8711731569,5.7063,5.74,5.6988,5.7363,292921.8712
2010-05-25 10:05:00,15.31,15.31,15.24,15.26,232059.75998040647,5.7363,5.7363,5.7101,5.7175,232059.76
2010-05-25 10:10:00,15.26,15.26,15.21,15.22,134949.79181974038,5.7175,5.7175,5.6988,5.7026,134949.7918
2010-05-25 10:15:00,15.23,15.29,15.22,15.25,148665.19715895175,5.7063,5.7288,5.7026,5.7138,148665.1972
2010-05-25 10:20:00,15.25,15.28,15.21,15.25,246387.4602008327,5.7138,5.725,5.6988,5.7138,246387.4602
2010-05-25 10:25:00,15.25,15.28,15.16,15.16,141072.7406318883,5.7138,5.725,5.6801,5.6801,141072.7406
2010-05-25 10:30:00,15.16,15.21,15.15,15.16,150134.70487386725,5.6801,5.6988,5.6763,5.6801,150134.7049
2010-05-25 10:35:00,15.17,15.23,15.16,15.19,112662.25814352192,5.6838,5.7063,5.6801,5.6913,112662.2581
2010-05-25 10:40:00,15.19,15.21,15.15,15.16,182708.79255449423,5.6913,5.6988,5.6763,5.6801,182708.7926
2010-05-25 10:45:00,15.16,15.17,15.11,15.12,148175.3612539799,5.6801,5.6838,5.6613,5.6651,148175.3613
2010-05-25 10:50:00,15.12,15.16,15.07,15.09,187239.7746754837,5.6651,5.6801,5.6464,5.6539,187239.7747
2010-05-25 10:55:00,15.09,15.19,15.09,15.18,96987.5091844232,5.6539,5.6913,5.6539,5.6876,96987.5092
2010-05-25 11:00:00,15.19,15.25,15.18,15.21,84986.52951261327,5.6913,5.7138,5.6876,5.6988,84986.5295
2010-05-25 11:05:00,15.21,15.29,15.21,15.27,108131.27602253245,5.6988,5.7288,5.6988,5.7213,108131.276
2010-05-25 11:10:00,15.27,15.29,15.25,15.27,59759.9804065638,5.7213,5.7288,5.7138,5.7213,59759.9804
2010-05-25 11:15:00,15.26,15.28,15.21,15.21,62821.45481263776,5.7175,5.725,5.6988,5.6988,62821.4548
2010-05-25 11:20:00,15.21,15.23,15.19,15.23,70658.82929218712,5.6988,5.7063,5.6913,5.7063,70658.8293
2010-05-25 11:25:00,15.23,15.31,15.22,15.29,260102.8655400441,5.7063,5.7363,5.7026,5.7288,260102.8655
2010-05-25 11:30:00,15.29,15.29,15.24,15.24,84496.69360764143,5.7288,5.7288,5.7101,5.7101,84496.6936
2010-05-25 11:35:00,15.24,15.25,15.22,15.23,78986.0396767083,5.7101,5.7138,5.7026,5.7063,78986.0397
2010-05-25 11:40:00,15.24,15.25,15.21,15.21,108621.11192750427,5.7101,5.7138,5.6988,5.6988,108621.1119
2010-05-25 11:45:00,15.21,15.23,15.19,15.21,96252.75532696546,5.6988,5.7063,5.6913,5.6988,96252.7553
2010-05-25 11:50:00,15.21,15.3,15.2,15.3,135562.08670095517,5.6988,5.7325,5.6951,5.7325,135562.0867
2010-05-25 11:55:00,15.3,15.36,15.29,15.34,140337.98677443055,5.7325,5.755,5.7288,5.7475,140337.9868
2010-05-25 12:00:00,15.34,15.41,15.34,15.4,169115.84619152584,5.7475,5.7738,5.7475,5.77,169115.8462
2010-05-25 12:05:00,15.39,15.4,15.29,15.29,65393.09331373989,5.7663,5.77,5.7288,5.7288,65393.0933
2010-05-25 12:10:00,15.29,15.32,15.29,15.32,133112.907176096,5.7288,5.74,5.7288,5.74,133112.9072
2010-05-25 12:15:00,15.33,15.34,15.31,15.32,60127.35733529268,5.7438,5.7475,5.7363,5.74,60127.3573
2010-05-25 12:20:00,15.32,15.32,15.25,15.25,67597.35488611314,5.74,5.74,5.7138,5.7138,67597.3549
2010-05-25 12:25:00,15.25,15.3,15.25,15.25,84496.69360764143,5.7138,5.7325,5.7138,5.7138,84496.6936
2010-05-25 12:30:00,15.25,15.25,15.21,15.22,62698.9958363948,5.7138,5.7138,5.6988,5.7026,62698.9958
2010-05-25 12:35:00,15.23,15.25,15.22,15.24,51432.77002204261,5.7063,5.7138,5.7026,5.7101,51432.77
2010-05-25 12:40:00,15.24,15.24,15.17,15.18,66495.22409992652,5.7101,5.7101,5.6838,5.6876,66495.2241
2010-05-25 12:45:00,15.18,15.24,15.18,15.24,48003.91868723977,5.6876,5.7101,5.6876,5.7101,48003.9187
2010-05-25 12:50:00,15.24,15.24,15.21,15.22,53759.490570658825,5.7101,5.7101,5.6988,5.7026,53759.4906
2010-05-25 12:55:00,15.23,15.26,15.22,15.22,60127.35733529268,5.7063,5.7175,5.7026,5.7026,60127.3573
2010-05-25 13:00:00,15.22,15.24,15.19,15.21,64903.257408768055,5.7026,5.7101,5.6913,5.6988,64903.2574
2010-05-25 13:05:00,15.21,15.22,15.18,15.2,52902.27773695812,5.6988,5.7026,5.6876,5.6951,52902.2777
2010-05-25 13:10:00,15.2,15.21,15.17,15.18,67352.43693362724,5.6951,5.6988,5.6838,5.6876,67352.4369
2010-05-25 13:15:00,15.18,15.19,15.16,15.19,60004.89835904972,5.6876,5.6913,5.6801,5.6913,60004.8984
2010-05-25 13:20:00,15.19,15.25,15.19,15.22,79353.41660543717,5.6913,5.7138,5.6913,5.7026,79353.4166
2010-05-25 13:25:00,15.22,15.24,15.21,15.22,43717.85451873622,5.7026,5.7101,5.6988,5.7026,43717.8545
2010-05-25 13:30:00,15.22,15.23,15.16,15.19,63066.37276512368,5.7026,5.7063,5.6801,5.6913,63066.3728
2010-05-25 13:35:00,15.19,15.2,15.15,15.16,51677.687974528526,5.6913,5.6951,5.6763,5.6801,51677.688
2010-05-25 13:40:00,15.16,15.17,15.14,15.16,84986.52951261327,5.6801,5.6838,5.6726,5.6801,84986.5295
2010-05-25 13:45:00,15.16,15.17,15.15,15.16,51555.22899828557,5.6801,5.6838,5.6763,5.6801,51555.229
2010-05-25 13:50:00,15.16,15.19,15.14,15.16,87313.25006122948,5.6801,5.6913,5.6726,5.6801,87313.2501
2010-05-25 13:55:00,15.16,15.19,15.15,15.16,77516.53196179279,5.6801,5.6913,5.6763,5.6801,77516.532
2010-05-25 14:00:00,15.16,15.17,15.13,15.16,63066.37276512368,5.6801,5.6838,5.6688,5.6801,63066.3728
2010-05-25 14:05:00,15.17,15.22,15.16,15.18,63188.83174136664,5.6838,5.7026,5.6801,5.6876,63188.8317
2010-05-25 14:10:00,15.19,15.25,15.19,15.25,70781.28826843007,5.6913,5.7138,5.6913,5.7138,70781.2883
2010-05-25 14:15:00,15.25,15.27,15.22,15.27,92334.06808719078,5.7138,5.7213,5.7026,5.7213,92334.0681
2010-05-25 14:20:00,15.27,15.29,15.23,15.25,187729.6105804556,5.7213,5.7288,5.7063,5.7138,187729.6106
2010-05-25 14:25:00,15.25,15.29,15.25,15.26,156502.5716385011,5.7138,5.7288,5.7138,5.7175,156502.5716
2010-05-25 14:30:00,15.26,15.29,15.23,15.23,119275.04286064168,5.7175,5.7288,5.7063,5.7063,119275.0429
2010-05-25 14:35:00,15.23,15.31,15.23,15.29,327945.13837864314,5.7063,5.7363,5.7063,5.7288,327945.1384
2010-05-25 14:40:00,15.29,15.35,15.28,15.34,82537.3499877541,5.7288,5.7513,5.725,5.7475,82537.35
2010-05-25 14:45:00,15.34,15.44,15.34,15.42,128704.38403134947,5.7475,5.785,5.7475,5.7775,128704.384
2010-05-25 14:50:00,15.43,15.43,15.36,15.38,179279.9412196914,5.7812,5.7812,5.755,5.7625,179279.9412
2010-05-25 14:55:00,15.38,15.39,15.34,15.34,212098.9468528043,5.7625,5.7663,5.7475,5.7475,212098.9469
2010-05-25 15:00:00,15.34,15.4,15.34,15.38,212466.3237815332,5.7475,5.77,5.7475,5.7625,212466.3238
2010-05-25 15:05:00,15.38,15.48,15.38,15.48,268797.45285329415,5.7625,5.8,5.7625,5.8,268797.4529
2010-05-25 15:10:00,15.47,15.49,15.42,15.43,164339.94611805043,5.7962,5.8037,5.7775,5.7812,164339.9461
2010-05-25 15:15:00,15.43,15.44,15.41,15.43,118540.28900318392,5.7812,5.785,5.7738,5.7812,118540.289
2010-05-25 15:20:00,15.44,15.56,15.44,15.56,232794.5138378643,5.785,5.83,5.785,5.83,232794.5138
2010-05-25 15:25:00,15.56,15.57,15.52,15.55,188219.44648542727,5.83,5.8337,5.815,5.8262,188219.4465
2010-05-25 15:30:00,15.54,15.61,15.52,15.59,255939.26034778348,5.8225,5.8487,5.815,5.8412,255939.2603
2010-05-25 15:35:00,15.59,15.62,15.54,15.56,224712.22140582904,5.8412,5.8524,5.8225,5.83,224712.2214
2010-05-25 15:40:00,15.56,15.62,15.56,15.6,246754.8371295616,5.83,5.8524,5.83,5.8449,246754.8371
2010-05-25 15:45:00,15.59,15.62,15.56,15.61,339701.2000979672,5.8412,5.8524,5.83,5.8487,339701.2001
2010-05-25 15:50:00,15.61,15.62,15.56,15.59,271981.38623561105,5.8487,5.8524,5.83,5.8412,271981.3862
2010-05-25 15:55:00,15.59,15.64,15.59,15.63,477345.08939505264,5.8412,5.8599,5.8412,5.8562,477345.0894
2010-05-26 09:30:00,15.89,16.05,15.69,16.05,298677.443056576,5.9536,6.0135,5.8787,6.0135,298677.4431
2010-05-26 09:35:00,16.05,16.05,15.93,15.97,204261.5723732549,6.0135,6.0135,5.9686,5.9836,204261.5724
2010-05-26 09:40:00,15.97,16.02,15.96,16.01,127112.41734019102,5.9836,6.0023,5.9798,5.9986,127112.4173
2010-05-26 09:45:00,16.01,16.01,15.92,15.96,107274.06318883171,5.9986,5.9986,5.9648,5.9798,107274.0632
2010-05-26 09:50:00,15.96,15.98,15.87,15.88,153686.01518491303,5.9798,5.9873,5.9461,5.9498,153686.0152
2010-05-26 09:55:00,15.89,15.99,15.89,15.98,110213.07861866274,5.9536,5.9911,5.9536,5.9873,110213.0786
2010-05-26 10:00:00,15.99,16.07,15.97,16.04,192627.96963017387,5.9911,6.021,5.9836,6.0098,192627.9696
2010-05-26 10:05:00,16.04,16.05,15.96,15.97,325495.958853784,6.0098,6.0135,5.9798,5.9836,325495.9589
2010-05-26 10:10:00,15.97,16.0,15.93,15.98,136296.84055841292,5.9836,5.9948,5.9686,5.9873,136296.8406
2010-05-26 10:15:00,15.98,16.01,15.96,16.01,228875.8265980896,5.9873,5.9986,5.9798,5.9986,228875.8266
2010-05-26 10:20:00,16.01,16.01,15.96,15.99,215282.8802351212,5.9986,5.9986,5.9798,5.9911,215282.8802
2010-05-26 10:25:00,15.99,15.99,15.94,15.97,156257.65368601517,5.9911,5.9911,5.9723,5.9836,156257.6537
2010-05-26 10:30:00,15.97,16.03,15.95,16.03,215037.9622826353,5.9836,6.006,5.9761,6.006,215037.9623
2010-05-26 10:35:00,16.02,16.09,16.0,16.07,207445.50575557188,6.0023,6.0285,5.9948,6.021,207445.5058
2010-05-26 10:40:00,16.07,16.14,16.05,16.12,208302.71858927252,6.021,6.0473,6.0135,6.0398,208302.7186
2010-05-26 10:45:00,16.11,16.15,16.11,16.12,192015.67474895908,6.036,6.051,6.036,6.0398,192015.6747
2010-05-26 10:50:00,16.12,16.16,16.1,16.12,122458.9762429586,6.0398,6.0548,6.0323,6.0398,122458.9762
2010-05-26 10:55:00,16.11,16.13,16.09,16.13,74087.68062698995,6.036,6.0435,6.0285,6.0435,74087.6806
2010-05-26 11:00:00,16.12,16.14,16.06,16.07,115968.6505020818,6.0398,6.0473,6.0173,6.021,115968.6505
2010-05-26 11:05:00,16.07,16.09,16.02,16.09,113274.5530247367,6.021,6.0285,6.0023,6.0285,113274.553
2010-05-26 11:10:00,16.09,16.1,16.07,16.1,107886.35807004652,6.0285,6.0323,6.021,6.0323,107886.3581
2010-05-26 11:15:00,16.09,16.11,16.05,16.11,96375.2143032084,6.0285,6.036,6.0135,6.036,96375.2143
2010-05-26 11:20:00,16.11,16.11,16.01,16.03,126989.95836394808,6.036,6.036,5.9986,6.006,126989.9584
2010-05-26 11:25:00,16.03,16.04,15.96,15.96,111805.0453098212,6.006,6.0098,5.9798,5.9798,111805.0453
2010-05-26 11:30:00,15.96,16.0,15.96,15.96,163115.35635562087,5.9798,5.9948,5.9798,5.9798,163115.3564
2010-05-26 11:35:00,15.96,16.01,15.95,15.96,116580.94538329658,5.9798,5.9986,5.9761,5.9798,116580.9454
2010-05-26 11:40:00,15.96,15.99,15.95,15.95,164339.94611805043,5.9798,5.9911,5.9761,5.9761,164339.9461
2010-05-26 11:45:00,15.95,15.98,15.91,15.93,145113.88684790593,5.9761,5.9873,5.9611,5.9686,145113.8868
2010-05-26 11:50:00,15.93,15.98,15.92,15.98,155522.89982855742,5.9686,5.9873,5.9648,5.9873,155522.8998
2010-05-26 11:55:00,15.98,16.03,15.97,16.01,105069.80161645848,5.9873,6.006,5.9836,5.9986,105069.8016
2010-05-26 12:00:00,16.01,16.04,15.98,16.01,60004.89835904972,5.9986,6.0098,5.9873,5.9986,60004.8984
2010-05-26 12:05:00,16.01,16.04,16.0,16.01,43595.39554249327,5.9986,6.0098,5.9948,5.9986,43595.3955
2010-05-26 12:10:00,16.01,16.02,15.98,15.98,21307.8618662748,5.9986,6.0023,5.9873,5.9873,21307.8619
2010-05-26 12:15:00,15.98,16.02,15.97,16.01,32696.546656869945,5.9873,6.0023,5.9836,5.9986,32696.5467
2010-05-26 12:20:00,16.01,16.05,16.01,16.02,48616.213568454565,5.9986,6.0135,5.9986,6.0023,48616.2136
2010-05-26 12:25:00,16.02,16.02,15.96,15.97,44819.98530492285,6.0023,6.0023,5.9798,5.9836,44819.9853
2010-05-26 12:30:00,15.97,16.01,15.95,16.01,60984.570168993385,5.9836,5.9986,5.9761,5.9986,60984.5702
2010-05-26 12:35:00,16.01,16.05,16.01,16.05,54616.703404359534,5.9986,6.0135,5.9986,6.0135,54616.7034
2010-05-26 12:40:00,16.04,16.04,15.96,16.0,128092.08915013468,6.0098,6.0098,5.9798,5.9948,128092.0892
2010-05-26 12:45:00,16.0,16.01,15.98,15.98,86945.87313250061,5.9948,5.9986,5.9873,5.9873,86945.8731
2010-05-26 12:50:00,15.98,16.05,15.96,16.04,122458.9762429586,5.9873,6.0135,5.9798,6.0098,122458.9762
2010-05-26 12:55:00,16.04,16.06,16.02,16.06,37717.36468283125,6.0098,6.0173,6.0023,6.0173,37717.3647
2010-05-26 13:00:00,16.06,16.07,16.03,16.04,41636.051922605926,6.0173,6.021,6.006,6.0098,41636.0519
2010-05-26 13:05:00,16.04,16.07,16.02,16.05,50820.47514082782,6.0098,6.021,6.0023,6.0135,50820.4751
2010-05-26 13:10:00,16.05,16.05,16.01,16.01,54616.703404359534,6.0135,6.0135,5.9986,5.9986,54616.7034
2010-05-26 13:15:00,16.02,16.04,16.01,16.01,69924.07543472936,6.0023,6.0098,5.9986,5.9986,69924.0754
2010-05-26 13:20:00,16.01,16.04,16.0,16.03,99926.52461425422,5.9986,6.0098,5.9948,6.006,99926.5246
2010-05-26 13:25:00,16.02,16.02,15.99,16.01,64903.257408768055,6.0023,6.0023,5.9911,5.9986,64903.2574
2010-05-26 13:30:00,16.01,16.02,16.0,16.02,46534.410972324265,5.9986,6.0023,5.9948,6.0023,46534.411
2010-05-26 13:35:00,16.01,16.05,16.0,16.05,30492.28508449669,5.9986,6.0135,5.9948,6.0135,30492.2851
2010-05-26 13:40:00,16.05,16.07,16.05,16.07,35513.103110458,6.0135,6.021,6.0135,6.021,35513.1031
2010-05-26 13:45:00,16.06,16.07,16.05,16.06,33553.75949057066,6.0173,6.021,6.0135,6.0173,33553.7595
2010-05-26 13:50:00,16.07,16.07,16.05,16.06,33431.3005143277,6.021,6.021,6.0135,6.0173,33431.3005
2010-05-26 13:55:00,16.05,16.07,16.04,16.05,62454.07788390889,6.0135,6.021,6.0098,6.0135,62454.0779
2010-05-26 14:00:00,16.05,16.07,16.03,16.03,60127.35733529268,6.0135,6.021,6.006,6.006,60127.3573
2010-05-26 14:05:00,16.04,16.07,16.04,16.06,38819.49546901788,6.0098,6.021,6.0098,6.0173,38819.4955
2010-05-26 14:10:00,16.05,16.06,16.0,16.01,53269.65466568699,6.0135,6.0173,5.9948,5.9986,53269.6547
2010-05-26 14:15:00,16.0,16.03,15.98,16.03,43840.31349497918,5.9948,6.006,5.9873,6.006,43840.3135
2010-05-26 14:20:00,16.03,16.04,15.97,16.0,105559.63752143033,6.006,6.0098,5.9836,5.9948,105559.6375
2010-05-26 14:25:00,16.01,16.01,15.96,16.0,82292.43203526818,5.9986,5.9986,5.9798,5.9948,82292.432
2010-05-26 14:30:00,16.0,16.01,15.92,15.95,85843.74234631399,5.9948,5.9986,5.9648,5.9761,85843.7423
2010-05-26 14:35:00,15.96,15.96,15.89,15.95,200220.4261572373,5.9798,5.9798,5.9536,5.9761,200220.4262
2010-05-26 14:40:00,15.94,15.95,15.88,15.91,106049.47342640215,5.9723,5.9761,5.9498,5.9611,106049.4734
2010-05-26 14:45:00,15.91,15.91,15.87,15.89,88292.92187117315,5.9611,5.9611,5.9461,5.9536,88292.9219
2010-05-26 14:50:00,15.88,15.9,15.86,15.87,68699.48567229978,5.9498,5.9573,5.9424,5.9461,68699.4857
2010-05-26 14:55:00,15.87,15.92,15.87,15.91,60249.81631153563,5.9461,5.9648,5.9461,5.9611,60249.8163
2010-05-26 15:00:00,15.91,15.96,15.9,15.93,97477.34508939504,5.9611,5.9798,5.9573,5.9686,97477.3451
2010-05-26 15:05:00,15.93,15.95,15.92,15.92,136909.13543962772,5.9686,5.9761,5.9648,5.9648,136909.1354
2010-05-26 15:10:00,15.92,15.96,15.92,15.96,91476.85525349008,5.9648,5.9798,5.9648,5.9798,91476.8553
2010-05-26 15:15:00,15.96,15.97,15.88,15.91,133725.2020573108,5.9798,5.9836,5.9498,5.9611,133725.2021
2010-05-26 15:20:00,15.91,15.93,15.86,15.86,81190.30124908155,5.9611,5.9686,5.9424,5.9424,81190.3012
2010-05-26 15:25:00,15.86,15.87,15.7,15.74,221283.37007102612,5.9424,5.9461,5.8824,5.8974,221283.3701
2010-05-26 15:30:00,15.74,15.76,15.71,15.71,323169.23830516776,5.8974,5.9049,5.8862,5.8862,323169.2383
2010-05-26 15:35:00,15.7,15.77,15.68,15.76,220671.0751898114,5.8824,5.9086,5.8749,5.9049,220671.0752
2010-05-26 15:40:00,15.76,15.83,15.76,15.82,190056.3311290717,5.9049,5.9311,5.9049,5.9274,190056.3311
2010-05-26 15:45:00,15.81,15.82,15.73,15.77,237937.79084006857,5.9236,5.9274,5.8936,5.9086,237937.7908
2010-05-26 15:50:00,15.78,15.79,15.74,15.78,243081.0678422728,5.9124,5.9161,5.8974,5.9124,243081.0678
2010-05-26 15:55:00,15.78,15.78,15.73,15.74,291329.9044819985,5.9124,5.9124,5.8936,5.8974,291329.9045
2010-05-27 09:30:00,16.15,16.3,16.14,16.23,89272.59368111682,6.051,6.1072,6.0473,6.081,89272.5937
2010-05-27 09:35:00,16.22,16.23,16.08,16.1,94783.24761204996,6.0772,6.081,6.0248,6.0323,94783.2476
2010-05-27 09:40:00,16.11,16.19,16.09,16.17,135439.62772471222,6.036,6.066,6.0285,6.0585,135439.6277
2010-05-27 09:45:00,16.17,16.22,16.16,16.17,93436.1988733774,6.0585,6.0772,6.0548,6.0585,93436.1989
2010-05-27 09:50:00,16.17,16.2,16.14,16.17,163727.65123683563,6.0585,6.0697,6.0473,6.0585,163727.6512
2010-05-27 09:55:00,16.17,16.22,16.16,16.22,97232.42713690911,6.0585,6.0772,6.0548,6.0772,97232.4271
2010-05-27 10:00:00,16.22,16.22,16.14,16.18,121969.14033798676,6.0772,6.0772,6.0473,6.0623,121969.1403
2010-05-27 10:05:00,16.18,16.23,16.18,16.21,122214.05829047268,6.0623,6.081,6.0623,6.0735,122214.0583
2010-05-27 10:10:00,16.23,16.28,16.23,16.27,155645.35880480037,6.081,6.0997,6.081,6.096,155645.3588
2010-05-27 10:15:00,16.27,16.28,16.23,16.27,135317.16874846927,6.096,6.0997,6.081,6.096,135317.1687
2010-05-27 10:20:00,16.27,16.29,16.23,16.29,72985.54984080333,6.096,6.1035,6.081,6.1035,72985.5498
2010-05-27 10:25:00,16.29,16.36,16.28,16.36,84129.31667891255,6.1035,6.1297,6.0997,6.1297,84129.3167
2010-05-27 10:30:00,16.36,16.36,16.32,16.36,140827.8226794024,6.1297,6.1297,6.1147,6.1297,140827.8227
2010-05-27 10:35:00,16.36,16.36,16.3,16.3,96252.75532696546,6.1297,6.1297,6.1072,6.1072,96252.7553
2010-05-27 10:40:00,16.3,16.32,16.28,16.29,51677.687974528526,6.1072,6.1147,6.0997,6.1035,51677.688
2010-05-27 10:45:00,16.3,16.31,16.27,16.28,99191.77075679648,6.1072,6.111,6.096,6.0997,99191.7708
2010-05-27 10:50:00,16.29,16.36,16.29,16.36,106049.47342640215,6.1035,6.1297,6.1035,6.1297,106049.4734
2010-05-27 10:55:00,16.36,16.36,16.34,16.34,70046.53441097232,6.1297,6.1297,6.1222,6.1222,70046.5344
2010-05-27 11:00:00,16.34,16.39,16.33,16.37,69924.07543472936,6.1222,6.1409,6.1185,6.1334,69924.0754
2010-05-27 11:05:00,16.37,16.4,16.35,16.36,73230.46779328924,6.1334,6.1447,6.1259,6.1297,73230.4678
2010-05-27 11:10:00,16.37,16.37,16.31,16.32,56698.50600048983,6.1334,6.1334,6.111,6.1147,56698.506
2010-05-27 11:15:00,16.33,16.34,16.29,16.32,80578.00636786676,6.1185,6.1222,6.1035,6.1147,80578.0064
2010-05-27 11:20:00,16.31,16.32,16.28,16.32,58168.01371540534,6.111,6.1147,6.0997,6.1147,58168.0137
2010-05-27 11:25:00,16.32,16.37,16.31,16.36,99314.22973303942,6.1147,6.1334,6.111,6.1297,99314.2297
2010-05-27 11:30:00,16.36,16.38,16.32,16.36,60004.89835904972,6.1297,6.1372,6.1147,6.1297,60004.8984
2010-05-27 11:35:00,16.36,16.36,16.28,16.28,46289.49301983835,6.1297,6.1297,6.0997,6.0997,46289.493
2010-05-27 11:40:00,16.28,16.3,16.25,16.27,52167.52387950036,6.0997,6.1072,6.0885,6.096,52167.5239
2010-05-27 11:45:00,16.27,16.28,16.25,16.28,42860.64168503551,6.096,6.0997,6.0885,6.0997,42860.6417
2010-05-27 11:50:00,16.27,16.32,16.27,16.31,40533.921136419296,6.096,6.1147,6.096,6.111,40533.9211
2010-05-27 11:55:00,16.31,16.34,16.29,16.34,59147.68552534901,6.111,6.1222,6.1035,6.1222,59147.6855
2010-05-27 12:00:00,16.34,16.34,16.28,16.32,40901.29806514817,6.1222,6.1222,6.0997,6.1147,40901.2981
2010-05-27 12:05:00,16.32,16.32,16.27,16.28,61719.32402645113,6.1147,6.1147,6.096,6.0997,61719.324
2010-05-27 12:10:00,16.28,16.29,16.25,16.29,58045.55473916238,6.0997,6.1035,6.0885,6.1035,58045.5547
2010-05-27 12:15:00,16.28,16.29,16.25,16.27,67842.27283859906,6.0997,6.1035,6.0885,6.096,67842.2728
2010-05-27 12:20:00,16.27,16.27,16.21,16.22,97477.34508939504,6.096,6.096,6.0735,6.0772,97477.3451
2010-05-27 12:25:00,16.22,16.26,16.21,16.23,90987.01934851824,6.0772,6.0922,6.0735,6.081,90987.0193
2010-05-27 12:30:00,16.24,16.26,16.2,16.21,74455.05755571883,6.0847,6.0922,6.0697,6.0735,74455.0576
2010-05-27 12:35:00,16.21,16.24,16.21,16.23,38084.74161156012,6.0735,6.0847,6.0735,6.081,38084.7416
2010-05-27 12:40:00,16.23,16.25,16.22,16.23,44942.44428116581,6.081,6.0885,6.0772,6.081,44942.4443
2010-05-27 12:45:00,16.23,16.27,16.23,16.27,30247.36713201077,6.081,6.096,6.081,6.096,30247.3671
2010-05-27 12:50:00,16.26,16.27,16.24,16.27,62943.91378888072,6.0922,6.096,6.0847,6.096,62943.9138
2010-05-27 12:55:00,16.27,16.27,16.19,16.2,73352.9267695322,6.096,6.096,6.066,6.0697,73352.9268
2010-05-27 13:00:00,16.19,16.19,16.14,16.17,95273.0835170218,6.066,6.066,6.0473,6.0585,95273.0835
2010-05-27 13:05:00,16.17,16.17,16.1,16.14,126867.49938770512,6.0585,6.0585,6.0323,6.0473,126867.4994
2010-05-27 13:10:00,16.13,16.14,16.12,16.14,56943.42395297575,6.0435,6.0473,6.0398,6.0473,56943.424
2010-05-27 13:15:00,16.15,16.21,16.14,16.21,56208.670095518,6.051,6.0735,6.0473,6.0735,56208.6701
2010-05-27 13:20:00,16.2,16.25,16.2,16.23,80210.62943913788,6.0697,6.0885,6.0697,6.081,80210.6294
2010-05-27 13:25:00,16.24,16.25,16.23,16.23,38574.57751653196,6.0847,6.0885,6.081,6.081,38574.5775
2010-05-27 13:30:00,16.22,16.22,16.19,16.21,31961.7927994122,6.0772,6.0772,6.066,6.0735,31961.7928
2010-05-27 13:35:00,16.22,16.27,16.22,16.27,46901.78790105315,6.0772,6.096,6.0772,6.096,46901.7879
2010-05-27 13:40:00,16.27,16.27,16.23,16.23,30247.36713201077,6.096,6.096,6.081,6.081,30247.3671
2010-05-27 13:45:00,16.23,16.25,16.23,16.24,25349.008082292432,6.081,6.0885,6.081,6.0847,25349.0081
2010-05-27 13:50:00,16.24,16.24,16.2,16.21,46534.410972324265,6.0847,6.0847,6.0697,6.0735,46534.411
2010-05-27 13:55:00,16.2,16.22,16.19,16.21,39554.24932647563,6.0697,6.0772,6.066,6.0735,39554.2493
2010-05-27 14:00:00,16.21,16.23,16.2,16.2,25226.54910604947,6.0735,6.081,6.0697,6.0697,25226.5491
2010-05-27 14:05:00,16.2,16.27,16.2,16.25,140215.5277981876,6.0697,6.096,6.0697,6.0885,140215.5278
2010-05-27 14:10:00,16.24,16.29,16.24,16.27,86333.57825128581,6.0847,6.1035,6.0847,6.096,86333.5783
2010-05-27 14:15:00,16.27,16.28,16.26,16.27,87680.62698995836,6.096,6.0997,6.0922,6.096,87680.627
2010-05-27 14:20:00,16.27,16.32,16.27,16.32,115478.81459710996,6.096,6.1147,6.096,6.1147,115478.8146
2010-05-27 14:25:00,16.32,16.32,16.3,16.32,49840.80333088415,6.1147,6.1147,6.1072,6.1147,49840.8033
2010-05-27 14:30:00,16.31,16.32,16.27,16.29,59515.06245407788,6.111,6.1147,6.096,6.1035,59515.0625
2010-05-27 14:35:00,16.28,16.31,16.28,16.29,34900.8082292432,6.0997,6.111,6.0997,6.1035,34900.8082
2010-05-27 14:40:00,16.3,16.31,16.28,16.28,51065.39309331374,6.1072,6.111,6.0997,6.0997,51065.3931
2010-05-27 14:45:00,16.28,16.29,16.27,16.28,100416.36051922606,6.0997,6.1035,6.096,6.0997,100416.3605
2010-05-27 14:50:00,16.28,16.28,16.23,16.23,82904.72691648298,6.0997,6.0997,6.081,6.081,82904.7269
2010-05-27 14:55:00,16.23,16.26,16.23,16.25,36615.23389664462,6.081,6.0922,6.081,6.0885,36615.2339
2010-05-27 15:00:00,16.24,16.26,16.23,16.25,151726.6715650257,6.0847,6.0922,6.081,6.0885,151726.6716
2010-05-27 15:05:00,16.26,16.26,16.24,16.26,56576.04702424687,6.0922,6.0922,6.0847,6.0922,56576.047
2010-05-27 15:10:00,16.25,16.29,16.24,16.27,90129.80651481752,6.0885,6.1035,6.0847,6.096,90129.8065
2010-05-27 15:15:00,16.28,16.33,16.27,16.29,230712.711241734,6.0997,6.1185,6.096,6.1035,230712.7112
2010-05-27 15:20:00,16.29,16.3,16.25,16.25,182341.41562576537,6.1035,6.1072,6.0885,6.0885,182341.4156
2010-05-27 15:25:00,16.26,16.26,16.22,16.23,163605.19226059268,6.0922,6.0922,6.0772,6.081,163605.1923
2010-05-27 15:30:00,16.23,16.28,16.23,16.27,217609.60078373743,6.081,6.0997,6.081,6.096,217609.6008
2010-05-27 15:35:00,16.27,16.32,16.27,16.32,193485.18246387452,6.096,6.1147,6.096,6.1147,193485.1825
2010-05-27 15:40:00,16.32,16.38,16.31,16.38,281900.5633112907,6.1147,6.1372,6.111,6.1372,281900.5633
2010-05-27 15:45:00,16.37,16.37,16.35,16.37,327700.22042615723,6.1334,6.1334,6.1259,6.1334,327700.2204
2010-05-27 15:50:00,16.37,16.41,16.36,16.38,332231.2025471467,6.1334,6.1484,6.1297,6.1372,332231.2025
2010-05-27 15:55:00,16.39,16.45,16.38,16.45,549840.8033308841,6.1409,6.1634,6.1372,6.1634,549840.8033
2010-05-28 09:30:00,16.39,16.47,16.36,16.37,68821.94464854273,6.1409,6.1709,6.1297,6.1334,68821.9446
2010-05-28 09:35:00,16.36,16.36,16.23,16.28,107029.14523634582,6.1297,6.1297,6.081,6.0997,107029.1452
2010-05-28 09:40:00,16.29,16.29,16.17,16.18,68821.94464854273,6.1035,6.1035,6.0585,6.0623,68821.9446
2010-05-28 09:45:00,16.19,16.32,16.19,16.27,76781.77810433504,6.066,6.1147,6.066,6.096,76781.7781
2010-05-28 09:50:00,16.27,16.37,16.27,16.33,44207.69042370805,6.096,6.1334,6.096,6.1185,44207.6904
2010-05-28 09:55:00,16.33,16.42,16.27,16.41,57188.34190546167,6.1185,6.1522,6.096,6.1484,57188.3419
2010-05-28 10:00:00,16.41,16.47,16.41,16.43,95395.54249326474,6.1484,6.1709,6.1484,6.1559,95395.5425
2010-05-28 10:05:00,16.44,16.52,16.43,16.51,97844.72201812392,6.1597,6.1896,6.1559,6.1859,97844.722
2010-05-28 10:10:00,16.51,16.54,16.49,16.53,93681.11682586333,6.1859,6.1971,6.1784,6.1934,93681.1168
2010-05-28 10:15:00,16.54,16.58,16.54,16.55,127479.7942689199,6.1971,6.2121,6.1971,6.2009,127479.7943
2010-05-28 10:20:00,16.55,16.56,16.47,16.47,59515.06245407788,6.2009,6.2046,6.1709,6.1709,59515.0625
2010-05-28 10:25:00,16.47,16.5,16.47,16.49,57188.34190546167,6.1709,6.1821,6.1709,6.1784,57188.3419
2010-05-28 10:30:00,16.48,16.53,16.36,16.39,485549.8408033308,6.1747,6.1934,6.1297,6.1409,485549.8408
2010-05-28 10:35:00,16.38,16.44,16.33,16.4,434729.3656625031,6.1372,6.1597,6.1185,6.1447,434729.3657
2010-05-28 10:40:00,16.4,16.41,16.33,16.34,135194.70977222628,6.1447,6.1484,6.1185,6.1222,135194.7098
2010-05-28 10:45:00,16.35,16.38,16.24,16.27,105069.80161645848,6.1259,6.1372,6.0847,6.096,105069.8016
2010-05-28 10:50:00,16.27,16.34,16.27,16.3,74944.89346069067,6.096,6.1222,6.096,6.1072,74944.8935
2010-05-28 10:55:00,16.29,16.32,16.28,16.3,24736.71320107764,6.1035,6.1147,6.0997,6.1072,24736.7132
2010-05-28 11:00:00,16.31,16.32,16.29,16.31,40656.38011266226,6.111,6.1147,6.1035,6.111,40656.3801
2010-05-28 11:05:00,16.31,16.34,16.28,16.32,48248.83663972569,6.111,6.1222,6.0997,6.1147,48248.8366
2010-05-28 11:10:00,16.32,16.33,16.26,16.26,37349.98775410237,6.1147,6.1185,6.0922,6.0922,37349.9878
2010-05-28 11:15:00,16.26,16.27,16.23,16.27,37227.52877785941,6.0922,6.096,6.081,6.096,37227.5288
2010-05-28 11:20:00,16.27,16.27,16.23,16.25,37105.06980161645,6.096,6.096,6.081,6.0885,37105.0698
2010-05-28 11:25:00,16.25,16.33,16.25,16.33,30982.120989468527,6.0885,6.1185,6.0885,6.1185,30982.121
2010-05-28 11:30:00,16.33,16.33,16.3,16.3,42125.88782757776,6.1185,6.1185,6.1072,6.1072,42125.8878
2010-05-28 11:35:00,16.3,16.34,16.29,16.32,29390.154298310063,6.1072,6.1222,6.1035,6.1147,29390.1543
2010-05-28 11:40:00,16.32,16.39,16.32,16.39,49963.26230712711,6.1147,6.1409,6.1147,6.1409,49963.2623
2010-05-28 11:45:00,16.4,16.42,16.4,16.42,26940.974773450893,6.1447,6.1522,6.1447,6.1522,26940.9748
2010-05-28 11:50:00,16.42,16.42,16.4,16.42,21430.320842517754,6.1522,6.1522,6.1447,6.1522,21430.3208
2010-05-28 11:55:00,16.42,16.42,16.37,16.39,20450.649032574085,6.1522,6.1522,6.1334,6.1409,20450.649
2010-05-28 12:00:00,16.38,16.39,16.34,16.35,36737.69287288758,6.1372,6.1409,6.1222,6.1259,36737.6929
2010-05-28 12:05:00,16.35,16.37,16.32,16.36,33553.75949057066,6.1259,6.1334,6.1147,6.1297,33553.7595
2010-05-28 12:10:00,16.36,16.39,16.36,16.38,27430.810678422728,6.1297,6.1409,6.1297,6.1372,27430.8107
2010-05-28 12:15:00,16.37,16.39,16.36,16.39,30614.74406073965,6.1334,6.1409,6.1297,6.1409,30614.7441
2010-05-28 12:20:00,16.39,16.41,16.39,16.39,16409.50281655645,6.1409,6.1484,6.1409,6.1409,16409.5028
2010-05-28 12:25:00,16.39,16.4,16.38,16.39,19470.977222630416,6.1409,6.1447,6.1372,6.1409,19470.9772
2010-05-28 12:30:00,16.4,16.41,16.38,16.38,15429.831006612783,6.1447,6.1484,6.1372,6.1372,15429.831
2010-05-28 12:35:00,16.39,16.4,16.2,16.22,145726.18172912073,6.1409,6.1447,6.0697,6.0772,145726.1817
2010-05-28 12:40:00,16.22,16.26,16.18,16.19,137398.97134459956,6.0772,6.0922,6.0623,6.066,137398.9713
2010-05-28 12:45:00,16.19,16.2,16.12,16.19,130296.35072250797,6.066,6.0697,6.0398,6.066,130296.3507
2010-05-28 12:50:00,16.19,16.25,16.18,16.25,42248.34680382072,6.066,6.0885,6.0623,6.0885,42248.3468
2010-05-28 12:55:00,16.24,16.29,16.23,16.27,51432.77002204261,6.0847,6.1035,6.081,6.096,51432.77
2010-05-28 13:00:00,16.28,16.31,16.27,16.27,35268.185157972075,6.0997,6.111,6.096,6.096,35268.1852
2010-05-28 13:05:00,16.28,16.28,16.23,16.25,30002.449179524858,6.0997,6.0997,6.081,6.0885,30002.4492
2010-05-28 13:10:00,16.24,16.3,16.23,16.26,46656.869948567226,6.0847,6.1072,6.081,6.0922,46656.8699
2010-05-28 13:15:00,16.25,16.28,16.23,16.28,35513.103110458,6.0885,6.0997,6.081,6.0997,35513.1031
2010-05-28 13:20:00,16.28,16.28,16.26,16.27,27675.728630908645,6.0997,6.0997,6.0922,6.096,27675.7286
2010-05-28 13:25:00,16.27,16.27,16.23,16.24,47024.2468772961,6.096,6.096,6.081,6.0847,47024.2469
2010-05-28 13:30:00,16.24,16.25,16.19,16.2,42738.18270879255,6.0847,6.0885,6.066,6.0697,42738.1827
2010-05-28 13:35:00,16.19,16.22,16.18,16.19,62943.91378888072,6.066,6.0772,6.0623,6.066,62943.9138
2010-05-28 13:40:00,16.19,16.21,16.19,16.19,58290.47269164829,6.066,6.0735,6.066,6.066,58290.4727
2010-05-28 13:45:00,16.2,16.2,16.11,16.14,101151.1143766838,6.0697,6.0697,6.036,6.0473,101151.1144
2010-05-28 13:50:00,16.14,16.16,16.14,16.16,25471.46705853539,6.0473,6.0548,6.0473,6.0548,25471.4671
2010-05-28 13:55:00,16.15,16.15,16.1,16.11,141195.19960813125,6.051,6.051,6.0323,6.036,141195.1996
2010-05-28 14:00:00,16.11,16.12,16.1,16.11,85598.82439382806,6.036,6.0398,6.0323,6.036,85598.8244
2010-05-28 14:05:00,16.11,16.12,16.06,16.1,114499.14278716627,6.036,6.0398,6.0173,6.0323,114499.1428
2010-05-28 14:10:00,16.1,16.13,16.08,16.1,74087.68062698995,6.0323,6.0435,6.0248,6.0323,74087.6806
2010-05-28 14:15:00,16.1,16.16,16.09,16.14,37962.28263531717,6.0323,6.0548,6.0285,6.0473,37962.2826
2010-05-28 14:20:00,16.15,16.15,16.1,16.13,75312.27038941954,6.051,6.051,6.0323,6.0435,75312.2704
2010-05-28 14:25:00,16.13,16.17,16.13,16.16,34288.513348028406,6.0435,6.0585,6.0435,6.0548,34288.5133
2010-05-28 14:30:00,16.15,16.17,16.14,16.17,27675.728630908645,6.051,6.0585,6.0473,6.0585,27675.7286
2010-05-28 14:35:00,16.17,16.2,16.15,16.19,30124.90815576781,6.0585,6.0697,6.051,6.066,30124.9082
2010-05-28 14:40:00,16.2,16.22,16.19,16.21,23389.664462405093,6.0697,6.0772,6.066,6.0735,23389.6645
2010-05-28 14:45:00,16.21,16.29,16.21,16.29,65882.92921871172,6.0735,6.1035,6.0735,6.1035,65882.9292
2010-05-28 14:50:00,16.3,16.33,16.3,16.32,48861.13152094048,6.1072,6.1185,6.1072,6.1147,48861.1315
2010-05-28 14:55:00,16.32,16.33,16.27,16.27,36860.15184913054,6.1147,6.1185,6.096,6.096,36860.1518
2010-05-28 15:00:00,16.28,16.28,16.24,16.24,36002.93901542983,6.0997,6.0997,6.0847,6.0847,36002.939
2010-05-28 15:05:00,16.24,16.27,16.24,16.25,54616.703404359534,6.0847,6.096,6.0847,6.0885,54616.7034
2010-05-28 15:10:00,16.24,16.29,16.24,16.27,39309.33137398971,6.0847,6.1035,6.0847,6.096,39309.3314
2010-05-28 15:15:00,16.27,16.3,16.27,16.3,86211.11927504286,6.096,6.1072,6.096,6.1072,86211.1193
2010-05-28 15:20:00,16.3,16.32,16.29,16.3,66005.38819495469,6.1072,6.1147,6.1035,6.1072,66005.3882
2010-05-28 15:25:00,16.31,16.33,16.29,16.32,47514.082782267935,6.111,6.1185,6.1035,6.1147,47514.0828
2010-05-28 15:30:00,16.32,16.35,16.31,16.32,60249.81631153563,6.1147,6.1259,6.111,6.1147,60249.8163
2010-05-28 15:35:00,16.33,16.33,16.3,16.31,56453.58804800391,6.1185,6.1185,6.1072,6.111,56453.588
2010-05-28 15:40:00,16.31,16.32,16.28,16.31,98212.0989468528,6.111,6.1147,6.0997,6.111,98212.0989
2010-05-28 15:45:00,16.31,16.31,16.16,16.24,241978.9370560862,6.111,6.111,6.0548,6.0847,241978.9371
2010-05-28 15:50:00,16.23,16.27,16.22,16.25,215650.2571638501,6.081,6.096,6.0772,6.0885,215650.2572
2010-05-28 15:55:00,16.25,16.25,16.11,16.12,722752.8777859417,6.0885,6.0885,6.036,6.0398,722752.8778
2010-06-01 09:30:00,15.91,15.91,15.78,15.89,175483.71295615967,5.9611,5.9611,5.9124,5.9536,175483.713
2010-06-01 09:35:00,15.89,15.9,15.81,15.87,94293.41170707812,5.9536,5.9573,5.9236,5.9461,94293.4117
2010-06-01 09:40:00,15.88,15.96,15.87,15.93,100048.98359049716,5.9498,5.9798,5.9461,5.9686,100048.9836
2010-06-01 09:45:00,15.93,15.94,15.84,15.87,60372.27528777859,5.9686,5.9723,5.9349,5.9461,60372.2753
2010-06-01 09:50:00,15.88,15.92,15.81,15.83,71271.1241734019,5.9498,5.9648,5.9236,5.9311,71271.1242
2010-06-01 09:55:00,15.83,15.85,15.79,15.8,54984.08033308841,5.9311,5.9386,5.9161,5.9199,54984.0803
2010-06-01 10:00:00,15.8,15.9,15.8,15.87,74455.05755571883,5.9199,5.9573,5.9199,5.9461,74455.0576
2010-06-01 10:05:00,15.87,15.96,15.87,15.93,94415.87068332107,5.9461,5.9798,5.9461,5.9686,94415.8707
2010-06-01 10:10:00,15.93,16.0,15.92,15.95,144379.13299044818,5.9686,5.9948,5.9648,5.9761,144379.133
2010-06-01 10:15:00,15.95,15.97,15.92,15.94,85108.98848885622,5.9761,5.9836,5.9648,5.9723,85108.9885
2010-06-01 10:20:00,15.95,16.01,15.93,15.98,89150.13470487387,5.9761,5.9986,5.9686,5.9873,89150.1347
2010-06-01 10:25:00,15.98,16.05,15.97,16.01,186015.1849130541,5.9873,6.0135,5.9836,5.9986,186015.1849
2010-06-01 10:30:00,16.01,16.06,16.0,16.01,101151.1143766838,5.9986,6.0173,5.9948,5.9986,101151.1144
2010-06-01 10:35:00,16.01,16.03,15.98,15.98,78741.12172422238,5.9986,6.006,5.9873,5.9873,78741.1217
2010-06-01 10:40:00,15.97,16.01,15.95,15.95,68209.64976732794,5.9836,5.9986,5.9761,5.9761,68209.6498
2010-06-01 10:45:00,15.96,15.98,15.92,15.97,68454.56771981386,5.9798,5.9873,5.9648,5.9836,68454.5677
2010-06-01 10:50:00,15.98,16.0,15.96,15.99,78373.7447954935,5.9873,5.9948,5.9798,5.9911,78373.7448
2010-06-01 10:55:00,15.98,16.03,15.97,16.01,45554.7391623806,5.9873,6.006,5.9836,5.9986,45554.7392
2010-06-01 11:00:00,16.01,16.05,16.0,16.0,137031.59441587067,5.9986,6.0135,5.9948,5.9948,137031.5944
2010-06-01 11:05:00,16.0,16.01,15.95,15.95,47514.082782267935,5.9948,5.9986,5.9761,5.9761,47514.0828
2010-06-01 11:10:00,15.95,15.97,15.93,15.94,118172.91207445505,5.9761,5.9836,5.9686,5.9723,118172.9121
2010-06-01 11:15:00,15.94,15.94,15.91,15.91,90497.1834435464,5.9723,5.9723,5.9611,5.9611,90497.1834
2010-06-01 11:20:00,15.91,15.92,15.89,15.92,64168.50355131031,5.9611,5.9648,5.9536,5.9648,64168.5036
2010-06-01 11:25:00,15.92,15.95,15.91,15.93,70291.45236345823,5.9648,5.9761,5.9611,5.9686,70291.4524
2010-06-01 11:30:00,15.94,15.96,15.92,15.92,81190.30124908155,5.9723,5.9798,5.9648,5.9648,81190.3012
2010-06-01 11:35:00,15.92,15.93,15.89,15.92,71393.58314964487,5.9648,5.9686,5.9536,5.9648,71393.5831
2010-06-01 11:40:00,15.92,15.92,15.86,15.87,84129.31667891255,5.9648,5.9648,5.9424,5.9461,84129.3167
2010-06-01 11:45:00,15.87,15.87,15.82,15.84,67964.73181484202,5.9461,5.9461,5.9274,5.9349,67964.7318
2010-06-01 11:50:00,15.85,15.86,15.83,15.86,57065.88292921871,5.9386,5.9424,5.9311,5.9424,57065.8829
2010-06-01 11:55:00,15.86,15.86,15.82,15.84,103845.2118540289,5.9424,5.9424,5.9274,5.9349,103845.2119
2010-06-01 12:00:00,15.83,15.88,15.83,15.88,94415.87068332107,5.9311,5.9498,5.9311,5.9498,94415.8707
2010-06-01 12:05:00,15.87,15.88,15.85,15.85,88905.21675238795,5.9461,5.9498,5.9386,5.9386,88905.2168
2010-06-01 12:10:00,15.85,15.87,15.84,15.86,54004.408523144746,5.9386,5.9461,5.9349,5.9424,54004.4085
2010-06-01 12:15:00,15.85,15.87,15.84,15.87,46656.869948567226,5.9386,5.9461,5.9349,5.9461,46656.8699
2010-06-01 12:20:00,15.87,15.87,15.83,15.83,57923.095762919416,5.9461,5.9461,5.9311,5.9311,57923.0958
2010-06-01 12:25:00,15.83,15.85,15.82,15.83,64658.33945628214,5.9311,5.9386,5.9274,5.9311,64658.3395
2010-06-01 12:30:00,15.83,15.83,15.78,15.8,43595.39554249327,5.9311,5.9311,5.9124,5.9199,43595.3955
2010-06-01 12:35:00,15.8,15.83,15.78,15.83,47024.2468772961,5.9199,5.9311,5.9124,5.9311,47024.2469
2010-06-01 12:40:00,15.83,15.84,15.81,15.81,83639.48077394073,5.9311,5.9349,5.9236,5.9236,83639.4808
2010-06-01 12:45:00,15.8,15.82,15.78,15.79,54984.08033308841,5.9199,5.9274,5.9124,5.9161,54984.0803
2010-06-01 12:50:00,15.79,15.8,15.76,15.78,35635.56208670095,5.9161,5.9199,5.9049,5.9124,35635.5621
2010-06-01 12:55:00,15.78,15.78,15.73,15.73,25961.302963507223,5.9124,5.9124,5.8936,5.8936,25961.303
2010-06-01 13:00:00,15.73,15.75,15.73,15.74,23512.12343864805,5.8936,5.9011,5.8936,5.8974,23512.1234
2010-06-01 13:05:00,15.74,15.77,15.73,15.75,35023.26720548616,5.8974,5.9086,5.8936,5.9011,35023.2672
2010-06-01 13:10:00,15.76,15.79,15.74,15.79,80210.62943913788,5.9049,5.9161,5.8974,5.9161,80210.6294
2010-06-01 13:15:00,15.79,15.83,15.78,15.83,74577.51653196178,5.9161,5.9311,5.9124,5.9311,74577.5165
2010-06-01 13:20:00,15.83,15.83,15.81,15.82,54984.08033308841,5.9311,5.9311,5.9236,5.9274,54984.0803
2010-06-01 13:25:00,15.82,15.84,15.8,15.83,84129.31667891255,5.9274,5.9349,5.9199,5.9311,84129.3167
2010-06-01 13:30:00,15.84,15.86,15.83,15.85,38941.95444526083,5.9349,5.9424,5.9311,5.9386,38941.9544
2010-06-01 13:35:00,15.84,15.85,15.83,15.84,34900.8082292432,5.9349,5.9386,5.9311,5.9349,34900.8082
2010-06-01 13:40:00,15.84,15.84,15.8,15.82,62698.9958363948,5.9349,5.9349,5.9199,5.9274,62698.9958
2010-06-01 13:45:00,15.82,15.83,15.79,15.8,51065.39309331374,5.9274,5.9311,5.9161,5.9199,51065.3931
2010-06-01 13:50:00,15.79,15.79,15.75,15.77,58535.39064413421,5.9161,5.9161,5.9011,5.9086,58535.3906
2010-06-01 13:55:00,15.76,15.77,15.74,15.74,39799.16727896155,5.9049,5.9086,5.8974,5.8974,39799.1673
2010-06-01 14:00:00,15.73,15.73,15.67,15.69,120499.63262307126,5.8936,5.8936,5.8712,5.8787,120499.6326
2010-06-01 14:05:00,15.69,15.71,15.65,15.67,86578.49620377173,5.8787,5.8862,5.8637,5.8712,86578.4962
2010-06-01 14:10:00,15.68,15.71,15.67,15.7,68209.64976732794,5.8749,5.8862,5.8712,5.8824,68209.6498
2010-06-01 14:15:00,15.7,15.71,15.65,15.7,69066.86260102865,5.8824,5.8862,5.8637,5.8824,69066.8626
2010-06-01 14:20:00,15.69,15.74,15.66,15.73,50330.63923585598,5.8787,5.8974,5.8674,5.8936,50330.6392
2010-06-01 14:25:00,15.74,15.74,15.71,15.72,30614.74406073965,5.8974,5.8974,5.8862,5.8899,30614.7441
2010-06-01 14:30:00,15.71,15.76,15.71,15.74,45799.65711486652,5.8862,5.9049,5.8862,5.8974,45799.6571
2010-06-01 14:35:00,15.74,15.77,15.74,15.74,39921.6262552045,5.8974,5.9086,5.8974,5.8974,39921.6263
2010-06-01 14:40:00,15.74,15.74,15.72,15.73,56208.670095518,5.8974,5.8974,5.8899,5.8936,56208.6701
2010-06-01 14:45:00,15.73,15.77,15.73,15.74,39309.33137398971,5.8936,5.9086,5.8936,5.8974,39309.3314
2010-06-01 14:50:00,15.74,15.74,15.68,15.7,43962.77247122214,5.8974,5.8974,5.8749,5.8824,43962.7725
2010-06-01 14:55:00,15.69,15.7,15.65,15.7,43840.31349497918,5.8787,5.8824,5.8637,5.8824,43840.3135
2010-06-01 15:00:00,15.7,15.71,15.67,15.69,55963.75214303208,5.8824,5.8862,5.8712,5.8787,55963.7521
2010-06-01 15:05:00,15.69,15.7,15.66,15.68,158094.53832965955,5.8787,5.8824,5.8674,5.8749,158094.5383
2010-06-01 15:10:00,15.68,15.68,15.64,15.67,78128.82684300758,5.8749,5.8749,5.8599,5.8712,78128.8268
2010-06-01 15:15:00,15.67,15.68,15.62,15.62,66495.22409992652,5.8712,5.8749,5.8524,5.8524,66495.2241
2010-06-01 15:20:00,15.62,15.65,15.55,15.56,197036.4927749204,5.8524,5.8637,5.8262,5.83,197036.4928
2010-06-01 15:25:00,15.56,15.57,15.52,15.56,115723.73254959588,5.83,5.8337,5.815,5.83,115723.7325
2010-06-01 15:30:00,15.56,15.59,15.54,15.59,160298.7999020328,5.83,5.8412,5.8225,5.8412,160298.7999
2010-06-01 15:35:00,15.59,15.61,15.55,15.57,293901.54298310063,5.8412,5.8487,5.8262,5.8337,293901.543
2010-06-01 15:40:00,15.57,15.58,15.5,15.51,171075.18981141318,5.8337,5.8374,5.8075,5.8112,171075.1898
2010-06-01 15:45:00,15.5,15.51,15.43,15.45,248836.63972569187,5.8075,5.8112,5.7812,5.7887,248836.6397
2010-06-01 15:50:00,15.44,15.45,15.4,15.42,339211.3641929953,5.785,5.7887,5.77,5.7775,339211.3642
2010-06-01 15:55:00,15.41,15.48,15.41,15.43,630786.1866274797,5.7738,5.8,5.7738,5.7812,630786.1866
2010-06-02 09:30:00,15.6,15.61,15.52,15.56,34288.513348028406,5.8449,5.8487,5.815,5.83,34288.5133
2010-06-02 09:35:00,15.57,15.68,15.51,15.52,326843.00759245653,5.8337,5.8749,5.8112,5.815,326843.0076
2010-06-02 09:40:00,15.52,15.56,15.47,15.53,99681.6066617683,5.815,5.83,5.7962,5.8187,99681.6067
2010-06-02 09:45:00,15.53,15.6,15.52,15.56,145358.80480039187,5.8187,5.8449,5.815,5.83,145358.8048
2010-06-02 09:50:00,15.57,15.57,15.47,15.52,82904.72691648298,5.8337,5.8337,5.7962,5.815,82904.7269
2010-06-02 09:55:00,15.53,15.58,15.52,15.55,76169.48322312025,5.8187,5.8374,5.815,5.8262,76169.4832
2010-06-02 10:00:00,15.54,15.61,15.52,15.59,164462.4050942934,5.8225,5.8487,5.815,5.8412,164462.4051
2010-06-02 10:05:00,15.58,15.61,15.56,15.58,112662.25814352192,5.8374,5.8487,5.83,5.8374,112662.2581
2010-06-02 10:10:00,15.58,15.61,15.55,15.57,171320.10776389908,5.8374,5.8487,5.8262,5.8337,171320.1078
2010-06-02 10:15:00,15.57,15.66,15.57,15.66,132378.15331863824,5.8337,5.8674,5.8337,5.8674,132378.1533
2010-06-02 10:20:00,15.65,15.7,15.65,15.7,148420.2792064658,5.8637,5.8824,5.8637,5.8824,148420.2792
2010-06-02 10:25:00,15.7,15.73,15.69,15.7,174993.87705118785,5.8824,5.8936,5.8787,5.8824,174993.8771
2010-06-02 10:30:00,15.7,15.72,15.66,15.67,193852.55939260343,5.8824,5.8899,5.8674,5.8712,193852.5594
2010-06-02 10:35:00,15.67,15.76,15.67,15.67,249571.3935831496,5.8712,5.9049,5.8712,5.8712,249571.3936
2010-06-02 10:40:00,15.67,15.69,15.61,15.61,108866.0298799902,5.8712,5.8787,5.8487,5.8487,108866.0299
2010-06-02 10:45:00,15.61,15.62,15.59,15.61,49473.42640215527,5.8487,5.8524,5.8412,5.8487,49473.4264
2010-06-02 10:50:00,15.61,15.61,15.56,15.58,66372.76512368357,5.8487,5.8487,5.83,5.8374,66372.7651
2010-06-02 10:55:00,15.57,15.61,15.55,15.6,35758.02106294391,5.8337,5.8487,5.8262,5.8449,35758.0211
2010-06-02 11:00:00,15.6,15.65,15.59,15.65,104579.96571148664,5.8449,5.8637,5.8412,5.8637,104579.9657
2010-06-02 11:05:00,15.64,15.69,15.62,15.68,150134.70487386725,5.8599,5.8787,5.8524,5.8749,150134.7049
2010-06-02 11:10:00,15.68,15.7,15.65,15.65,116825.8633357825,5.8749,5.8824,5.8637,5.8637,116825.8633
2010-06-02 11:15:00,15.65,15.66,15.61,15.62,103722.75287778594,5.8637,5.8674,5.8487,5.8524,103722.7529
2010-06-02 11:20:00,15.63,15.67,15.63,15.65,152461.42542248344,5.8562,5.8712,5.8562,5.8637,152461.4254
2010-06-02 11:25:00,15.65,15.65,15.61,15.63,65270.63433749694,5.8637,5.8637,5.8487,5.8562,65270.6343
2010-06-02 11:30:00,15.63,15.64,15.61,15.64,64413.42150379622,5.8562,5.8599,5.8487,5.8599,64413.4215
2010-06-02 11:35:00,15.63,15.64,15.61,15.62,74577.51653196178,5.8562,5.8599,5.8487,5.8524,74577.5165
2010-06-02 11:40:00,15.61,15.65,15.61,15.65,133725.2020573108,5.8487,5.8637,5.8487,5.8637,133725.2021
2010-06-02 11:45:00,15.65,15.65,15.65,15.65,64290.96252755327,5.8637,5.8637,5.8637,5.8637,64290.9625
2010-06-02 11:50:00,15.65,15.66,15.65,15.65,140215.5277981876,5.8637,5.8674,5.8637,5.8637,140215.5278
2010-06-02 11:55:00,15.65,15.65,15.64,15.64,49963.26230712711,5.8637,5.8637,5.8599,5.8599,49963.2623
2010-06-02 12:00:00,15.64,15.65,15.64,15.64,49350.96742591231,5.8599,5.8637,5.8599,5.8599,49350.9674
2010-06-02 12:05:00,15.64,15.65,15.63,15.65,185525.34900808227,5.8599,5.8637,5.8562,5.8637,185525.349
2010-06-02 12:10:00,15.65,15.65,15.63,15.63,46167.03404359539,5.8637,5.8637,5.8562,5.8562,46167.034
2010-06-02 12:15:00,15.63,15.64,15.63,15.63,31716.87484692628,5.8562,5.8599,5.8562,5.8562,31716.8748
2010-06-02 12:20:00,15.63,15.64,15.63,15.63,41391.133970120005,5.8562,5.8599,5.8562,5.8562,41391.134
2010-06-02 12:25:00,15.63,15.64,15.61,15.61,73965.221650747,5.8562,5.8599,5.8487,5.8487,73965.2217
2010-06-02 12:30:00,15.62,15.62,15.61,15.61,15552.289982855742,5.8524,5.8524,5.8487,5.8487,15552.29
2010-06-02 12:35:00,15.62,15.62,15.6,15.6,62698.9958363948,5.8524,5.8524,5.8449,5.8449,62698.9958
2010-06-02 12:40:00,15.6,15.61,15.6,15.6,39799.16727896155,5.8449,5.8487,5.8449,5.8449,39799.1673
2010-06-02 12:45:00,15.6,15.61,15.6,15.6,91354.39627724711,5.8449,5.8487,5.8449,5.8449,91354.3963
2010-06-02 12:50:00,15.6,15.61,15.6,15.61,72250.79598334557,5.8449,5.8487,5.8449,5.8487,72250.796
2010-06-02 12:55:00,15.6,15.61,15.59,15.59,135562.08670095517,5.8449,5.8487,5.8412,5.8412,135562.0867
2010-06-02 13:00:00,15.6,15.61,15.59,15.6,183810.9233406809,5.8449,5.8487,5.8412,5.8449,183810.9233
2010-06-02 13:05:00,15.61,15.62,15.6,15.62,49718.3443546412,5.8487,5.8524,5.8449,5.8524,49718.3444
2010-06-02 13:10:00,15.61,15.62,15.61,15.61,38574.57751653196,5.8487,5.8524,5.8487,5.8487,38574.5775
2010-06-02 13:15:00,15.62,15.62,15.61,15.62,17021.797697771246,5.8524,5.8524,5.8487,5.8524,17021.7977
2010-06-02 13:20:00,15.61,15.62,15.6,15.62,109968.16066617682,5.8487,5.8524,5.8449,5.8524,109968.1607
2010-06-02 13:25:00,15.61,15.62,15.61,15.61,19470.977222630416,5.8487,5.8524,5.8487,5.8487,19470.9772
2010-06-02 13:30:00,15.62,15.62,15.6,15.62,129561.5968650502,5.8524,5.8524,5.8449,5.8524,129561.5969
2010-06-02 13:35:00,15.62,15.63,15.61,15.62,58290.47269164829,5.8524,5.8562,5.8487,5.8524,58290.4727
2010-06-02 13:40:00,15.62,15.63,15.61,15.61,112539.79916727896,5.8524,5.8562,5.8487,5.8487,112539.7992
2010-06-02 13:45:00,15.62,15.65,15.61,15.63,69679.15748224345,5.8524,5.8637,5.8487,5.8562,69679.1575
2010-06-02 13:50:00,15.62,15.63,15.62,15.63,42615.7237325496,5.8524,5.8562,5.8524,5.8562,42615.7237
2010-06-02 13:55:00,15.62,15.63,15.56,15.56,76781.77810433504,5.8524,5.8562,5.83,5.83,76781.7781
2010-06-02 14:00:00,15.57,15.58,15.55,15.55,106294.39137888806,5.8337,5.8374,5.8262,5.8262,106294.3914
2010-06-02 14:05:00,15.55,15.58,15.54,15.58,105559.63752143033,5.8262,5.8374,5.8225,5.8374,105559.6375
2010-06-02 14:10:00,15.58,15.58,15.55,15.56,74332.59857947587,5.8374,5.8374,5.8262,5.83,74332.5986
2010-06-02 14:15:00,15.55,15.56,15.52,15.52,95395.54249326474,5.8262,5.83,5.815,5.815,95395.5425
2010-06-02 14:20:00,15.52,15.52,15.49,15.49,114499.14278716627,5.815,5.815,5.8037,5.8037,114499.1428
2010-06-02 14:25:00,15.49,15.54,15.49,15.52,82292.43203526818,5.8037,5.8225,5.8037,5.815,82292.432
2010-06-02 14:30:00,15.52,15.56,15.52,15.56,95028.16556453588,5.815,5.83,5.815,5.83,95028.1656
2010-06-02 14:35:00,15.56,15.6,15.56,15.6,106416.85035513104,5.83,5.8449,5.83,5.8449,106416.8504
2010-06-02 14:40:00,15.6,15.65,15.6,15.65,180871.90791084984,5.8449,5.8637,5.8449,5.8637,180871.9079
2010-06-02 14:45:00,15.65,15.66,15.63,15.64,217487.14180749448,5.8637,5.8674,5.8562,5.8599,217487.1418
2010-06-02 14:50:00,15.63,15.65,15.63,15.65,219691.40337986773,5.8562,5.8637,5.8562,5.8637,219691.4034
2010-06-02 14:55:00,15.65,15.66,15.64,15.64,183566.00538819493,5.8637,5.8674,5.8599,5.8599,183566.0054
2010-06-02 15:00:00,15.64,15.7,15.64,15.7,367499.38770511874,5.8599,5.8824,5.8599,5.8824,367499.3877
2010-06-02 15:05:00,15.7,15.74,15.7,15.73,252020.5731080088,5.8824,5.8974,5.8824,5.8936,252020.5731
2010-06-02 15:10:00,15.73,15.8,15.72,15.8,276144.99142787163,5.8936,5.9199,5.8899,5.9199,276144.9914
2010-06-02 15:15:00,15.8,15.82,15.77,15.8,247122.21405829047,5.9199,5.9274,5.9086,5.9199,247122.2141
2010-06-02 15:20:00,15.8,15.83,15.78,15.83,228018.6137643889,5.9199,5.9311,5.9124,5.9311,228018.6138
2010-06-02 15:25:00,15.83,15.84,15.8,15.83,248346.80382072003,5.9311,5.9349,5.9199,5.9311,248346.8038
2010-06-02 15:30:00,15.83,15.84,15.8,15.81,172177.32059759978,5.9311,5.9349,5.9199,5.9236,172177.3206
2010-06-02 15:35:00,15.81,15.83,15.79,15.82,182831.2515307372,5.9236,5.9311,5.9161,5.9274,182831.2515
2010-06-02 15:40:00,15.82,15.83,15.81,15.83,99926.52461425422,5.9274,5.9311,5.9236,5.9311,99926.5246
2010-06-02 15:45:00,15.83,15.84,15.79,15.81,269532.20671075187,5.9311,5.9349,5.9161,5.9236,269532.2067
2010-06-02 15:50:00,15.8,15.87,15.8,15.86,302473.67132010777,5.9199,5.9461,5.9199,5.9424,302473.6713
2010-06-02 15:55:00,15.85,15.92,15.85,15.92,699730.5902522655,5.9386,5.9648,5.9386,5.9648,699730.5903
2010-06-03 09:30:00,15.88,15.95,15.77,15.89,194587.3132500612,5.9498,5.9761,5.9086,5.9536,194587.3133
2010-06-03 09:35:00,15.89,15.91,15.77,15.84,207812.8826843008,5.9536,5.9611,5.9086,5.9349,207812.8827
2010-06-03 09:40:00,15.84,15.9,15.83,15.87,154543.22801861377,5.9349,5.9573,5.9311,5.9461,154543.228
2010-06-03 09:45:00,15.87,15.95,15.86,15.94,151726.6715650257,5.9461,5.9761,5.9424,5.9723,151726.6716
2010-06-03 09:50:00,15.95,15.99,15.92,15.97,152216.50746999754,5.9761,5.9911,5.9648,5.9836,152216.5075
2010-06-03 09:55:00,15.97,16.0,15.96,15.99,210139.60323291697,5.9836,5.9948,5.9798,5.9911,210139.6032
2010-06-03 10:00:00,15.99,15.99,15.92,15.93,139603.2329169728,5.9911,5.9911,5.9648,5.9686,139603.2329
2010-06-03 10:05:00,15.93,15.94,15.9,15.94,117070.78128826842,5.9686,5.9723,5.9573,5.9723,117070.7813
2010-06-03 10:10:00,15.94,15.97,15.91,15.92,146093.5586578496,5.9723,5.9836,5.9611,5.9648,146093.5587
2010-06-03 10:15:00,15.92,15.94,15.88,15.9,90497.1834435464,5.9648,5.9723,5.9498,5.9573,90497.1834
2010-06-03 10:20:00,15.9,15.92,15.81,15.81,113886.8479059515,5.9573,5.9648,5.9236,5.9236,113886.8479
2010-06-03 10:25:00,15.82,15.86,15.8,15.8,81925.05510653931,5.9274,5.9424,5.9199,5.9199,81925.0551
2010-06-03 10:30:00,15.81,15.94,15.79,15.94,308229.2432035268,5.9236,5.9723,5.9161,5.9723,308229.2432
2010-06-03 10:35:00,15.94,15.95,15.87,15.89,259245.65270634336,5.9723,5.9761,5.9461,5.9536,259245.6527
2010-06-03 10:40:00,15.89,15.95,15.87,15.92,203771.7364682831,5.9536,5.9761,5.9461,5.9648,203771.7365
2010-06-03 10:45:00,15.92,15.97,15.91,15.92,126989.95836394808,5.9648,5.9836,5.9611,5.9648,126989.9584
2010-06-03 10:50:00,15.92,15.94,15.87,15.87,78128.82684300758,5.9648,5.9723,5.9461,5.9461,78128.8268
2010-06-03 10:55:00,15.87,15.93,15.87,15.92,50942.93411707078,5.9461,5.9686,5.9461,5.9648,50942.9341
2010-06-03 11:00:00,15.92,15.99,15.92,15.98,85108.98848885622,5.9648,5.9911,5.9648,5.9873,85108.9885
2010-06-03 11:05:00,15.98,16.07,15.98,16.05,126377.66348273327,5.9873,6.021,5.9873,6.0135,126377.6635
2010-06-03 11:10:00,16.05,16.06,16.02,16.04,66740.14205241244,6.0135,6.0173,6.0023,6.0098,66740.1421
2010-06-03 11:15:00,16.04,16.04,15.97,15.98,48493.7545922116,6.0098,6.0098,5.9836,5.9873,48493.7546
2010-06-03 11:20:00,15.98,16.01,15.93,15.93,41513.592946362965,5.9873,5.9986,5.9686,5.9686,41513.5929
2010-06-03 11:25:00,15.93,15.94,15.91,15.91,33308.84153808474,5.9686,5.9723,5.9611,5.9611,33308.8415
2010-06-03 11:30:00,15.91,15.94,15.91,15.94,42615.7237325496,5.9611,5.9723,5.9611,5.9723,42615.7237
2010-06-03 11:35:00,15.93,15.97,15.93,15.96,22409.992652461424,5.9686,5.9836,5.9686,5.9798,22409.9927
2010-06-03 11:40:00,15.96,15.97,15.92,15.96,26940.974773450893,5.9798,5.9836,5.9648,5.9798,26940.9748
2010-06-03 11:45:00,15.96,15.98,15.95,15.96,36370.31594415871,5.9798,5.9873,5.9761,5.9798,36370.3159
2010-06-03 11:50:00,15.95,15.96,15.93,15.96,20083.27210384521,5.9761,5.9798,5.9686,5.9798,20083.2721
2010-06-03 11:55:00,15.95,15.95,15.92,15.95,27185.89272593681,5.9761,5.9761,5.9648,5.9761,27185.8927
2010-06-03 12:00:00,15.94,15.96,15.93,15.93,27675.728630908645,5.9723,5.9798,5.9686,5.9686,27675.7286
2010-06-03 12:05:00,15.93,15.94,15.92,15.94,111437.66838109231,5.9686,5.9723,5.9648,5.9723,111437.6684
2010-06-03 12:10:00,15.93,15.94,15.92,15.92,66127.84717119765,5.9686,5.9723,5.9648,5.9648,66127.8472
2010-06-03 12:15:00,15.92,15.94,15.9,15.94,83517.02179769776,5.9648,5.9723,5.9573,5.9723,83517.0218
2010-06-03 12:20:00,15.94,15.95,15.83,15.83,97599.804065638,5.9723,5.9761,5.9311,5.9311,97599.8041
2010-06-03 12:25:00,15.83,15.87,15.83,15.86,79353.41660543717,5.9311,5.9461,5.9311,5.9424,79353.4166
2010-06-03 12:30:00,15.86,15.86,15.82,15.85,119519.9608131276,5.9424,5.9424,5.9274,5.9386,119519.9608
2010-06-03 12:35:00,15.85,15.89,15.84,15.89,23879.500367376928,5.9386,5.9536,5.9349,5.9536,23879.5004
2010-06-03 12:40:00,15.88,15.9,15.87,15.89,37717.36468283125,5.9498,5.9573,5.9461,5.9536,37717.3647
2010-06-03 12:45:00,15.9,15.92,15.89,15.91,30492.28508449669,5.9573,5.9648,5.9536,5.9611,30492.2851
2010-06-03 12:50:00,15.9,15.91,15.88,15.89,19715.895175116333,5.9573,5.9611,5.9498,5.9536,19715.8952
2010-06-03 12:55:00,15.89,15.91,15.88,15.91,20573.10800881705,5.9536,5.9611,5.9498,5.9611,20573.108
2010-06-03 13:00:00,15.91,15.92,15.88,15.91,27553.269654665684,5.9611,5.9648,5.9498,5.9611,27553.2697
2010-06-03 13:05:00,15.9,15.94,15.9,15.94,22287.533676218467,5.9573,5.9723,5.9573,5.9723,22287.5337
2010-06-03 13:10:00,15.93,15.96,15.93,15.94,21430.320842517754,5.9686,5.9798,5.9686,5.9723,21430.3208
2010-06-03 13:15:00,15.94,15.96,15.94,15.94,19470.977222630416,5.9723,5.9798,5.9723,5.9723,19470.9772
2010-06-03 13:20:00,15.94,15.97,15.93,15.96,34778.34925300024,5.9723,5.9836,5.9686,5.9798,34778.3493
2010-06-03 13:25:00,15.96,15.97,15.95,15.97,41023.75704139113,5.9798,5.9836,5.9761,5.9836,41023.757
2010-06-03 13:30:00,15.96,16.01,15.96,16.0,48371.29561596864,5.9798,5.9986,5.9798,5.9948,48371.2956
2010-06-03 13:35:00,16.0,16.04,15.98,16.04,52289.98285574332,5.9948,6.0098,5.9873,6.0098,52289.9829
2010-06-03 13:40:00,16.04,16.08,16.04,16.08,48248.83663972569,6.0098,6.0248,6.0098,6.0248,48248.8366
2010-06-03 13:45:00,16.08,16.1,16.07,16.08,38697.03649277492,6.0248,6.0323,6.021,6.0248,38697.0365
2010-06-03 13:50:00,16.08,16.09,16.05,16.05,34655.89027675729,6.0248,6.0285,6.0135,6.0135,34655.8903
2010-06-03 13:55:00,16.05,16.06,16.0,16.01,31716.87484692628,6.0135,6.0173,5.9948,5.9986,31716.8748
2010-06-03 14:00:00,16.01,16.01,15.99,15.99,68821.94464854273,5.9986,5.9986,5.9911,5.9911,68821.9446
2010-06-03 14:05:00,15.99,15.99,15.92,15.98,123316.18907665931,5.9911,5.9911,5.9648,5.9873,123316.1891
2010-06-03 14:10:00,15.99,16.14,15.99,16.09,130786.18662747978,5.9911,6.0473,5.9911,6.0285,130786.1866
2010-06-03 14:15:00,16.1,16.12,16.06,16.1,90864.56037227529,6.0323,6.0398,6.0173,6.0323,90864.5604
2010-06-03 14:20:00,16.1,16.21,16.09,16.19,149277.49204016654,6.0323,6.0735,6.0285,6.066,149277.492
2010-06-03 14:25:00,16.19,16.24,16.19,16.23,137888.80724957137,6.066,6.0847,6.066,6.081,137888.8072
2010-06-03 14:30:00,16.22,16.24,16.18,16.21,107641.4401175606,6.0772,6.0847,6.0623,6.0735,107641.4401
2010-06-03 14:35:00,16.21,16.29,16.2,16.28,224099.92652461425,6.0735,6.1035,6.0697,6.0997,224099.9265
2010-06-03 14:40:00,16.28,16.36,16.27,16.34,230590.25226549103,6.0997,6.1297,6.096,6.1222,230590.2523
2010-06-03 14:45:00,16.34,16.34,16.29,16.32,204384.0313494979,6.1222,6.1222,6.1035,6.1147,204384.0313
2010-06-03 14:50:00,16.32,16.34,16.32,16.33,122336.51726671564,6.1147,6.1222,6.1147,6.1185,122336.5173
2010-06-03 14:55:00,16.33,16.36,16.32,16.33,244550.5755571884,6.1185,6.1297,6.1147,6.1185,244550.5756
2010-06-03 15:00:00,16.33,16.36,16.32,16.33,117193.24026451138,6.1185,6.1297,6.1147,6.1185,117193.2403
2010-06-03 15:05:00,16.33,16.36,16.32,16.35,118785.20695566984,6.1185,6.1297,6.1147,6.1259,118785.207
2010-06-03 15:10:00,16.34,16.35,16.32,16.33,143889.29708547634,6.1222,6.1259,6.1147,6.1185,143889.2971
2010-06-03 15:15:00,16.33,16.33,16.27,16.27,219446.48542738185,6.1185,6.1185,6.096,6.096,219446.4854
2010-06-03 15:20:00,16.27,16.31,16.27,16.3,121724.22238550083,6.096,6.111,6.096,6.1072,121724.2224
2010-06-03 15:25:00,16.31,16.4,16.3,16.39,129194.21993632131,6.111,6.1447,6.1072,6.1409,129194.2199
2010-06-03 15:30:00,16.39,16.41,16.36,16.38,244428.1165809453,6.1409,6.1484,6.1297,6.1372,244428.1166
2010-06-03 15:35:00,16.38,16.45,16.37,16.42,261204.9963262307,6.1372,6.1634,6.1334,6.1522,261204.9963
2010-06-03 15:40:00,16.42,16.46,16.41,16.45,254837.12956159684,6.1522,6.1672,6.1484,6.1634,254837.1296
2010-06-03 15:45:00,16.45,16.46,16.37,16.37,229365.66250306147,6.1634,6.1672,6.1334,6.1334,229365.6625
2010-06-03 15:50:00,16.37,16.41,16.36,16.41,350600.04898359044,6.1334,6.1484,6.1297,6.1484,350600.049
2010-06-03 15:55:00,16.4,16.45,16.4,16.43,455180.0146950772,6.1447,6.1634,6.1447,6.1559,455180.0147
2010-06-04 09:30:00,16.03,16.04,15.98,16.01,25471.46705853539,6.006,6.0098,5.9873,5.9986,25471.4671
2010-06-04 09:35:00,16.05,16.15,16.01,16.14,352192.0156747489,6.0135,6.051,5.9986,6.0473,352192.0157
2010-06-04 09:40:00,16.14,16.23,16.14,16.16,166544.2076904237,6.0473,6.081,6.0473,6.0548,166544.2077
2010-06-04 09:45:00,16.16,16.17,16.09,16.17,156747.489590987,6.0548,6.0585,6.0285,6.0585,156747.4896
2010-06-04 09:50:00,16.17,16.3,16.15,16.27,211854.0289003184,6.0585,6.1072,6.051,6.096,211854.0289
2010-06-04 09:55:00,16.27,16.34,16.24,16.3,224589.7624295861,6.096,6.1222,6.0847,6.1072,224589.7624
2010-06-04 10:00:00,16.3,16.32,16.23,16.24,194097.47734508937,6.1072,6.1147,6.081,6.0847,194097.4773
2010-06-04 10:05:00,16.24,16.27,16.17,16.23,146705.8535390644,6.0847,6.096,6.0585,6.081,146705.8535
2010-06-04 10:10:00,16.24,16.29,16.2,16.28,153686.01518491303,6.0847,6.1035,6.0697,6.0997,153686.0152
2010-06-04 10:15:00,16.28,16.3,16.25,16.3,184055.8412931668,6.0997,6.1072,6.0885,6.1072,184055.8413
2010-06-04 10:20:00,16.3,16.39,16.27,16.37,188219.44648542727,6.1072,6.1409,6.096,6.1334,188219.4465
2010-06-04 10:25:00,16.37,16.38,16.33,16.34,123438.64805290228,6.1334,6.1372,6.1185,6.1222,123438.6481
2010-06-04 10:30:00,16.34,16.36,16.29,16.32,111192.7504286064,6.1222,6.1297,6.1035,6.1147,111192.7504
2010-06-04 10:35:00,16.32,16.37,16.3,16.36,89762.42958608865,6.1147,6.1334,6.1072,6.1297,89762.4296
2010-06-04 10:40:00,16.36,16.38,16.34,16.35,82414.89101151114,6.1297,6.1372,6.1222,6.1259,82414.891
2010-06-04 10:45:00,16.34,16.35,16.28,16.32,106171.9324026451,6.1222,6.1259,6.0997,6.1147,106171.9324
2010-06-04 10:50:00,16.32,16.32,16.26,16.27,68209.64976732794,6.1147,6.1147,6.0922,6.096,68209.6498
2010-06-04 10:55:00,16.27,16.28,16.25,16.27,69434.23952975753,6.096,6.0997,6.0885,6.096,69434.2395
2010-06-04 11:00:00,16.27,16.28,16.26,16.26,89027.6757286309,6.096,6.0997,6.0922,6.0922,89027.6757
2010-06-04 11:05:00,16.26,16.32,16.26,16.32,101028.65540044084,6.0922,6.1147,6.0922,6.1147,101028.6554
2010-06-04 11:10:00,16.31,16.33,16.27,16.32,185892.7259368112,6.111,6.1185,6.096,6.1147,185892.7259
2010-06-04 11:15:00,16.32,16.33,16.23,16.23,133112.907176096,6.1147,6.1185,6.081,6.081,133112.9072
2010-06-04 11:20:00,16.23,16.24,16.19,16.19,147073.23046779327,6.081,6.0847,6.066,6.066,147073.2305
2010-06-04 11:25:00,16.2,16.23,16.19,16.2,36002.93901542983,6.0697,6.081,6.066,6.0697,36002.939
2010-06-04 11:30:00,16.19,16.21,16.18,16.18,44697.52632867989,6.066,6.0735,6.0623,6.0623,44697.5263
2010-06-04 11:35:00,16.18,16.23,16.15,16.21,79965.71148665197,6.0623,6.081,6.051,6.0735,79965.7115
2010-06-04 11:40:00,16.21,16.23,16.19,16.2,72985.54984080333,6.0735,6.081,6.066,6.0697,72985.5498
2010-06-04 11:45:00,16.21,16.24,16.2,16.23,60372.27528777859,6.0735,6.0847,6.0697,6.081,60372.2753
2010-06-04 11:50:00,16.23,16.23,16.21,16.22,45309.82120989468,6.081,6.081,6.0735,6.0772,45309.8212
2010-06-04 11:55:00,16.22,16.22,16.19,16.2,62209.15993142297,6.0772,6.0772,6.066,6.0697,62209.1599
2010-06-04 12:00:00,16.2,16.2,16.1,16.14,105192.26059270144,6.0697,6.0697,6.0323,6.0473,105192.2606
2010-06-04 12:05:00,16.14,16.14,16.09,16.14,163850.11021307862,6.0473,6.0473,6.0285,6.0473,163850.1102
2010-06-04 12:10:00,16.14,16.22,16.14,16.22,103600.29390154296,6.0473,6.0772,6.0473,6.0772,103600.2939
2010-06-04 12:15:00,16.22,16.22,16.19,16.19,77394.07298554984,6.0772,6.0772,6.066,6.066,77394.073
2010-06-04 12:20:00,16.19,16.21,16.19,16.2,30982.120989468527,6.066,6.0735,6.066,6.0697,30982.121
2010-06-04 12:25:00,16.2,16.21,16.19,16.19,42248.34680382072,6.0697,6.0735,6.066,6.066,42248.3468
2010-06-04 12:30:00,16.19,16.2,16.17,16.19,41268.67499387705,6.066,6.0697,6.0585,6.066,41268.675
2010-06-04 12:35:00,16.19,16.2,16.18,16.19,27553.269654665684,6.066,6.0697,6.0623,6.066,27553.2697
2010-06-04 12:40:00,16.18,16.18,16.14,16.15,45187.36223365172,6.0623,6.0623,6.0473,6.051,45187.3622
2010-06-04 12:45:00,16.14,16.17,16.14,16.16,23634.58241489101,6.0473,6.0585,6.0473,6.0548,23634.5824
2010-06-04 12:50:00,16.16,16.19,16.15,16.18,35390.64413421504,6.0548,6.066,6.051,6.0623,35390.6441
2010-06-04 12:55:00,16.17,16.17,16.14,16.15,34778.34925300024,6.0585,6.0585,6.0473,6.051,34778.3493
2010-06-04 13:00:00,16.15,16.16,16.13,16.14,130908.64560372276,6.051,6.0548,6.0435,6.0473,130908.6456
2010-06-04 13:05:00,16.14,16.14,16.1,16.1,71393.58314964487,6.0473,6.0473,6.0323,6.0323,71393.5831
2010-06-04 13:10:00,16.1,16.1,16.05,16.05,54739.162380602495,6.0323,6.0323,6.0135,6.0135,54739.1624
2010-06-04 13:15:00,16.05,16.05,16.01,16.01,57188.34190546167,6.0135,6.0135,5.9986,5.9986,57188.3419
2010-06-04 13:20:00,16.02,16.02,15.96,15.98,59270.14450159196,6.0023,6.0023,5.9798,5.9873,59270.1445
2010-06-04 13:25:00,15.98,16.01,15.97,16.0,52902.27773695812,5.9873,5.9986,5.9836,5.9948,52902.2777
2010-06-04 13:30:00,16.0,16.03,15.98,16.0,99559.14768552534,5.9948,6.006,5.9873,5.9948,99559.1477
2010-06-04 13:35:00,16.01,16.01,15.95,15.95,96497.67327945138,5.9986,5.9986,5.9761,5.9761,96497.6733
2010-06-04 13:40:00,15.95,15.98,15.93,15.97,47881.45971099681,5.9761,5.9873,5.9686,5.9836,47881.4597
2010-06-04 13:45:00,15.97,15.98,15.96,15.98,76047.02424687729,5.9836,5.9873,5.9798,5.9873,76047.0242
2010-06-04 13:50:00,15.99,16.01,15.96,15.97,105192.26059270144,5.9911,5.9986,5.9798,5.9836,105192.2606
2010-06-04 13:55:00,15.97,15.99,15.95,15.97,121356.84545677196,5.9836,5.9911,5.9761,5.9836,121356.8455
2010-06-04 14:00:00,15.98,16.0,15.95,15.97,112172.42223855008,5.9873,5.9948,5.9761,5.9836,112172.4222
2010-06-04 14:05:00,15.97,15.98,15.95,15.96,48248.83663972569,5.9836,5.9873,5.9761,5.9798,48248.8366
2010-06-04 14:10:00,15.95,15.97,15.94,15.96,62331.61890766593,5.9761,5.9836,5.9723,5.9798,62331.6189
2010-06-04 14:15:00,15.96,15.96,15.92,15.93,68821.94464854273,5.9798,5.9798,5.9648,5.9686,68821.9446
2010-06-04 14:20:00,15.93,15.96,15.92,15.94,92946.36296840558,5.9686,5.9798,5.9648,5.9723,92946.363
2010-06-04 14:25:00,15.94,15.94,15.87,15.88,155890.2767572863,5.9723,5.9723,5.9461,5.9498,155890.2768
2010-06-04 14:30:00,15.88,15.92,15.88,15.89,51310.31104579965,5.9498,5.9648,5.9498,5.9536,51310.311
2010-06-04 14:35:00,15.89,15.91,15.85,15.85,120009.79671809945,5.9536,5.9611,5.9386,5.9386,120009.7967
2010-06-04 14:40:00,15.85,15.88,15.84,15.87,76169.48322312025,5.9386,5.9498,5.9349,5.9461,76169.4832
2010-06-04 14:45:00,15.87,15.88,15.78,15.78,129071.76096007836,5.9461,5.9498,5.9124,5.9124,129071.761
2010-06-04 14:50:00,15.78,15.79,15.74,15.78,310311.0457996571,5.9124,5.9161,5.8974,5.9124,310311.0458
2010-06-04 14:55:00,15.78,15.81,15.75,15.76,123316.18907665931,5.9124,5.9236,5.9011,5.9049,123316.1891
2010-06-04 15:00:00,15.76,15.84,15.76,15.84,100906.19642419789,5.9049,5.9349,5.9049,5.9349,100906.1964
2010-06-04 15:05:00,15.83,15.84,15.79,15.83,301983.8354151359,5.9311,5.9349,5.9161,5.9311,301983.8354
2010-06-04 15:10:00,15.83,15.85,15.82,15.84,82659.80896399706,5.9311,5.9386,5.9274,5.9349,82659.809
2010-06-04 15:15:00,15.83,15.85,15.77,15.82,123683.5660053882,5.9311,5.9386,5.9086,5.9274,123683.566
2010-06-04 15:20:00,15.83,15.84,15.76,15.78,113519.47097722262,5.9311,5.9349,5.9049,5.9124,113519.471
2010-06-04 15:25:00,15.78,15.8,15.74,15.75,163850.11021307862,5.9124,5.9199,5.8974,5.9011,163850.1102
2010-06-04 15:30:00,15.75,15.78,15.71,15.76,154298.31006612783,5.9011,5.9124,5.8862,5.9049,154298.3101
2010-06-04 15:35:00,15.76,15.78,15.74,15.77,122581.43521920156,5.9049,5.9124,5.8974,5.9086,122581.4352
2010-06-04 15:40:00,15.77,15.77,15.64,15.68,299044.8199853049,5.9086,5.9086,5.8599,5.8749,299044.82
2010-06-04 15:45:00,15.68,15.74,15.67,15.74,323414.15625765367,5.8749,5.8974,5.8712,5.8974,323414.1563
2010-06-04 15:50:00,15.74,15.75,15.67,15.7,405829.0472691648,5.8974,5.9011,5.8712,5.8824,405829.0473
2010-06-04 15:55:00,15.7,15.73,15.66,15.72,905706.5882929218,5.8824,5.8936,5.8674,5.8899,905706.5883
2010-06-07 09:30:00,15.83,15.89,15.7,15.87,122826.35317168749,5.9311,5.9536,5.8824,5.9461,122826.3532
2010-06-07 09:35:00,15.89,15.94,15.76,15.79,131520.94048493754,5.9536,5.9723,5.9049,5.9161,131520.9405
2010-06-07 09:40:00,15.8,15.81,15.72,15.72,135317.16874846927,5.9199,5.9236,5.8899,5.8899,135317.1687
2010-06-07 09:45:00,15.72,15.72,15.65,15.72,160666.1768307617,5.8899,5.8899,5.8637,5.8899,160666.1768
2010-06-07 09:50:00,15.71,15.81,15.7,15.79,138746.0200832721,5.8862,5.9236,5.8824,5.9161,138746.0201
2010-06-07 09:55:00,15.81,15.87,15.8,15.81,132867.9892236101,5.9236,5.9461,5.9199,5.9236,132867.9892
2010-06-07 10:00:00,15.81,15.83,15.79,15.81,66127.84717119765,5.9236,5.9311,5.9161,5.9236,66127.8472
2010-06-07 10:05:00,15.81,15.85,15.78,15.83,114621.60176340926,5.9236,5.9386,5.9124,5.9311,114621.6018
2010-06-07 10:10:00,15.83,15.86,15.8,15.81,84496.69360764143,5.9311,5.9424,5.9199,5.9236,84496.6936
2010-06-07 10:15:00,15.81,15.83,15.78,15.78,62086.70095518001,5.9236,5.9311,5.9124,5.9124,62086.701
2010-06-07 10:20:00,15.78,15.8,15.76,15.79,83517.02179769776,5.9124,5.9199,5.9049,5.9161,83517.0218
2010-06-07 10:25:00,15.79,15.79,15.75,15.78,120499.63262307126,5.9161,5.9161,5.9011,5.9124,120499.6326
2010-06-07 10:30:00,15.77,15.77,15.72,15.73,96742.59123193727,5.9086,5.9086,5.8899,5.8936,96742.5912
2010-06-07 10:35:00,15.74,15.75,15.72,15.73,151236.83566005388,5.8974,5.9011,5.8899,5.8936,151236.8357
2010-06-07 10:40:00,15.73,15.78,15.71,15.74,131153.56355620865,5.8936,5.9124,5.8862,5.8974,131153.5636
2010-06-07 10:45:00,15.73,15.76,15.71,15.74,152338.9664462405,5.8936,5.9049,5.8862,5.8974,152338.9664
2010-06-07 10:50:00,15.73,15.76,15.68,15.69,161768.30761694832,5.8936,5.9049,5.8749,5.8787,161768.3076
2010-06-07 10:55:00,15.68,15.69,15.56,15.59,173891.74626500122,5.8749,5.8787,5.83,5.8412,173891.7463
2010-06-07 11:00:00,15.58,15.63,15.56,15.61,160176.34092578985,5.8374,5.8562,5.83,5.8487,160176.3409
2010-06-07 11:05:00,15.61,15.62,15.56,15.61,150746.99975508204,5.8487,5.8524,5.83,5.8487,150746.9998
2010-06-07 11:10:00,15.61,15.61,15.54,15.54,112784.71711976489,5.8487,5.8487,5.8225,5.8225,112784.7171
2010-06-07 11:15:00,15.55,15.6,15.53,15.56,84006.8577026696,5.8262,5.8449,5.8187,5.83,84006.8577
2010-06-07 11:20:00,15.57,15.59,15.54,15.57,61841.783002694094,5.8337,5.8412,5.8225,5.8337,61841.783
2010-06-07 11:25:00,15.57,15.65,15.57,15.62,57923.095762919416,5.8337,5.8637,5.8337,5.8524,57923.0958
2010-06-07 11:30:00,15.62,15.69,15.61,15.68,81312.76022532451,5.8524,5.8787,5.8487,5.8749,81312.7602
2010-06-07 11:35:00,15.68,15.74,15.68,15.7,212588.7827577761,5.8749,5.8974,5.8749,5.8824,212588.7828
2010-06-07 11:40:00,15.7,15.75,15.7,15.74,128826.84300759244,5.8824,5.9011,5.8824,5.8974,128826.843
2010-06-07 11:45:00,15.74,15.74,15.69,15.7,81557.67817781043,5.8974,5.8974,5.8787,5.8824,81557.6782
2010-06-07 11:50:00,15.7,15.78,15.7,15.76,116091.10947832475,5.8824,5.9124,5.8824,5.9049,116091.1095
2010-06-07 11:55:00,15.77,15.8,15.74,15.79,37839.82365907421,5.9086,5.9199,5.8974,5.9161,37839.8237
2010-06-07 12:00:00,15.79,15.88,15.78,15.86,150991.91770756795,5.9161,5.9498,5.9124,5.9424,150991.9177
2010-06-07 12:05:00,15.85,15.88,15.84,15.84,51187.85206955669,5.9386,5.9498,5.9349,5.9349,51187.8521
2010-06-07 12:10:00,15.84,15.87,15.82,15.82,41513.592946362965,5.9349,5.9461,5.9274,5.9274,41513.5929
2010-06-07 12:15:00,15.82,15.83,15.79,15.81,47759.000734753856,5.9274,5.9311,5.9161,5.9236,47759.0007
2010-06-07 12:20:00,15.81,15.83,15.8,15.82,40289.00318393338,5.9236,5.9311,5.9199,5.9274,40289.0032
2010-06-07 12:25:00,15.81,15.82,15.75,15.75,25838.843987264263,5.9236,5.9274,5.9011,5.9011,25838.844
2010-06-07 12:30:00,15.75,15.78,15.74,15.78,22654.91060494734,5.9011,5.9124,5.8974,5.9124,22654.9106
2010-06-07 12:35:00,15.78,15.8,15.78,15.79,23757.041391133967,5.9124,5.9199,5.9124,5.9161,23757.0414
2010-06-07 12:40:00,15.79,15.83,15.78,15.79,49963.26230712711,5.9161,5.9311,5.9124,5.9161,49963.2623
2010-06-07 12:45:00,15.79,15.81,15.77,15.79,38697.03649277492,5.9161,5.9236,5.9086,5.9161,38697.0365
2010-06-07 12:50:00,15.8,15.84,15.79,15.83,33676.21846681362,5.9199,5.9349,5.9161,5.9311,33676.2185
2010-06-07 12:55:00,15.83,15.84,15.81,15.81,67352.43693362724,5.9311,5.9349,5.9236,5.9236,67352.4369
2010-06-07 13:00:00,15.82,15.83,15.77,15.78,41268.67499387705,5.9274,5.9311,5.9086,5.9124,41268.675
2010-06-07 13:05:00,15.79,15.83,15.78,15.82,55473.91623806024,5.9161,5.9311,5.9124,5.9274,55473.9162
2010-06-07 13:10:00,15.81,15.81,15.78,15.78,25838.843987264263,5.9236,5.9236,5.9124,5.9124,25838.844
2010-06-07 13:15:00,15.78,15.84,15.78,15.83,50575.5571883419,5.9124,5.9349,5.9124,5.9311,50575.5572
2010-06-07 13:20:00,15.83,15.87,15.83,15.85,134582.4148910115,5.9311,5.9461,5.9311,5.9386,134582.4149
2010-06-07 13:25:00,15.84,15.86,15.84,15.85,65638.0112662258,5.9349,5.9424,5.9349,5.9386,65638.0113
2010-06-07 13:30:00,15.85,15.86,15.83,15.83,54249.32647563066,5.9386,5.9424,5.9311,5.9311,54249.3265
2010-06-07 13:35:00,15.84,15.85,15.77,15.77,72128.33700710261,5.9349,5.9386,5.9086,5.9086,72128.337
2010-06-07 13:40:00,15.77,15.78,15.74,15.74,85476.3654175851,5.9086,5.9124,5.8974,5.8974,85476.3654
2010-06-07 13:45:00,15.74,15.76,15.69,15.7,92701.44501591966,5.8974,5.9049,5.8787,5.8824,92701.445
2010-06-07 13:50:00,15.7,15.71,15.67,15.7,98824.3938280676,5.8824,5.8862,5.8712,5.8824,98824.3938
2010-06-07 13:55:00,15.7,15.72,15.67,15.7,81925.05510653931,5.8824,5.8899,5.8712,5.8824,81925.0551
2010-06-07 14:00:00,15.7,15.73,15.69,15.73,41391.133970120005,5.8824,5.8936,5.8787,5.8936,41391.134
2010-06-07 14:05:00,15.72,15.72,15.7,15.71,36492.77492040167,5.8899,5.8899,5.8824,5.8862,36492.7749
2010-06-07 14:10:00,15.72,15.72,15.69,15.71,71516.04212588782,5.8899,5.8899,5.8787,5.8862,71516.0421
2010-06-07 14:15:00,15.71,15.72,15.68,15.7,58168.01371540534,5.8862,5.8899,5.8749,5.8824,58168.0137
2010-06-07 14:20:00,15.7,15.71,15.68,15.7,42983.10066127847,5.8824,5.8862,5.8749,5.8824,42983.1007
2010-06-07 14:25:00,15.7,15.73,15.7,15.72,41758.51089884888,5.8824,5.8936,5.8824,5.8899,41758.5109
2010-06-07 14:30:00,15.72,15.74,15.67,15.67,94048.4937545922,5.8899,5.8974,5.8712,5.8712,94048.4938
2010-06-07 14:35:00,15.67,15.69,15.65,15.65,64046.04457506735,5.8712,5.8787,5.8637,5.8637,64046.0446
2010-06-07 14:40:00,15.65,15.65,15.62,15.65,74944.89346069067,5.8637,5.8637,5.8524,5.8637,74944.8935
2010-06-07 14:45:00,15.64,15.64,15.57,15.61,64535.88048003918,5.8599,5.8599,5.8337,5.8487,64535.8805
2010-06-07 14:50:00,15.61,15.61,15.56,15.6,73842.76267450403,5.8487,5.8487,5.83,5.8449,73842.7627
2010-06-07 14:55:00,15.59,15.6,15.57,15.58,101763.4092578986,5.8412,5.8449,5.8337,5.8374,101763.4093
2010-06-07 15:00:00,15.59,15.62,15.58,15.61,174014.20524124417,5.8412,5.8524,5.8374,5.8487,174014.2052
2010-06-07 15:05:00,15.61,15.66,15.61,15.65,91231.93730100416,5.8487,5.8674,5.8487,5.8637,91231.9373
2010-06-07 15:10:00,15.65,15.65,15.57,15.58,85476.3654175851,5.8637,5.8637,5.8337,5.8374,85476.3654
2010-06-07 15:15:00,15.58,15.6,15.49,15.51,216507.4699975508,5.8374,5.8449,5.8037,5.8112,216507.47
2010-06-07 15:20:00,15.51,15.52,15.47,15.48,135807.00465344108,5.8112,5.815,5.7962,5.8,135807.0047
2010-06-07 15:25:00,15.48,15.48,15.36,15.37,291574.82243448443,5.8,5.8,5.755,5.7588,291574.8224
2010-06-07 15:30:00,15.38,15.4,15.34,15.4,269409.74773450894,5.7625,5.77,5.7475,5.77,269409.7477
2010-06-07 15:35:00,15.41,15.47,15.41,15.43,203281.90056331127,5.7738,5.7962,5.7738,5.7812,203281.9006
2010-06-07 15:40:00,15.42,15.43,15.32,15.34,190178.7901053147,5.7775,5.7812,5.74,5.7475,190178.7901
2010-06-07 15:45:00,15.34,15.38,15.34,15.34,266470.7323046779,5.7475,5.7625,5.7475,5.7475,266470.7323
2010-06-07 15:50:00,15.35,15.4,15.35,15.38,354641.1951996081,5.7513,5.77,5.7513,5.7625,354641.1952
2010-06-07 15:55:00,15.38,15.41,15.34,15.35,368234.1415625765,5.7625,5.7738,5.7475,5.7513,368234.1416
2010-06-08 09:30:00,15.31,15.48,15.29,15.47,143889.29708547634,5.7363,5.8,5.7288,5.7962,143889.2971
2010-06-08 09:35:00,15.47,15.61,15.46,15.52,130541.26867499387,5.7962,5.8487,5.7925,5.815,130541.2687
2010-06-08 09:40:00,15.52,15.52,15.42,15.43,81067.84227283859,5.815,5.815,5.7775,5.7812,81067.8423
2010-06-08 09:45:00,15.42,15.43,15.37,15.4,116703.40435953956,5.7775,5.7812,5.7588,5.77,116703.4044
2010-06-08 09:50:00,15.4,15.4,15.27,15.3,104090.1298065148,5.77,5.77,5.7213,5.7325,104090.1298
2010-06-08 09:55:00,15.3,15.34,15.28,15.31,82169.97305902521,5.7325,5.7475,5.725,5.7363,82169.9731
2010-06-08 10:00:00,15.3,15.45,15.3,15.43,84496.69360764143,5.7325,5.7887,5.7325,5.7812,84496.6936
2010-06-08 10:05:00,15.43,15.51,15.42,15.48,120377.1736468283,5.7812,5.8112,5.7775,5.8,120377.1736
2010-06-08 10:10:00,15.49,15.49,15.41,15.43,107396.5221650747,5.8037,5.8037,5.7738,5.7812,107396.5222
2010-06-08 10:15:00,15.43,15.44,15.36,15.36,170830.27185892724,5.7812,5.785,5.755,5.755,170830.2719
2010-06-08 10:20:00,15.37,15.44,15.36,15.41,111315.20940484936,5.7588,5.785,5.755,5.7738,111315.2094
2010-06-08 10:25:00,15.4,15.43,15.37,15.43,100538.819495469,5.77,5.7812,5.7588,5.7812,100538.8195
2010-06-08 10:30:00,15.43,15.47,15.42,15.42,91354.39627724711,5.7812,5.7962,5.7775,5.7775,91354.3963
2010-06-08 10:35:00,15.42,15.43,15.38,15.38,171809.94366887092,5.7775,5.7812,5.7625,5.7625,171809.9437
2010-06-08 10:40:00,15.37,15.38,15.25,15.27,196424.1978937056,5.7588,5.7625,5.7138,5.7213,196424.1979
2010-06-08 10:45:00,15.27,15.3,15.23,15.29,132378.15331863824,5.7213,5.7325,5.7063,5.7288,132378.1533
2010-06-08 10:50:00,15.29,15.34,15.25,15.32,182708.79255449423,5.7288,5.7475,5.7138,5.74,182708.7926
2010-06-08 10:55:00,15.32,15.38,15.31,15.36,64658.33945628214,5.74,5.7625,5.7363,5.755,64658.3395
2010-06-08 11:00:00,15.35,15.38,15.33,15.35,82904.72691648298,5.7513,5.7625,5.7438,5.7513,82904.7269
2010-06-08 11:05:00,15.35,15.39,15.29,15.33,171687.48469262797,5.7513,5.7663,5.7288,5.7438,171687.4847
2010-06-08 11:10:00,15.34,15.36,15.27,15.31,181851.57972079352,5.7475,5.755,5.7213,5.7363,181851.5797
2010-06-08 11:15:00,15.31,15.41,15.3,15.4,139725.69189321576,5.7363,5.7738,5.7325,5.77,139725.6919
2010-06-08 11:20:00,15.41,15.53,15.41,15.51,142542.2483468038,5.7738,5.8187,5.7738,5.8112,142542.2483
2010-06-08 11:25:00,15.52,15.55,15.43,15.43,90987.01934851824,5.815,5.8262,5.7812,5.7812,90987.0193
2010-06-08 11:30:00,15.43,15.52,15.43,15.51,77516.53196179279,5.7812,5.815,5.7812,5.8112,77516.532
2010-06-08 11:35:00,15.5,15.55,15.48,15.54,189199.11829537104,5.8075,5.8262,5.8,5.8225,189199.1183
2010-06-08 11:40:00,15.53,15.53,15.46,15.47,137888.80724957137,5.8187,5.8187,5.7925,5.7962,137888.8072
2010-06-08 11:45:00,15.48,15.55,15.47,15.55,90252.26549106048,5.8,5.8262,5.7962,5.8262,90252.2655
2010-06-08 11:50:00,15.55,15.6,15.55,15.6,149522.40999265245,5.8262,5.8449,5.8262,5.8449,149522.41
2010-06-08 11:55:00,15.59,15.65,15.58,15.6,117438.1582169973,5.8412,5.8637,5.8374,5.8449,117438.1582
2010-06-08 12:00:00,15.6,15.63,15.56,15.58,106171.9324026451,5.8449,5.8562,5.83,5.8374,106171.9324
2010-06-08 12:05:00,15.58,15.6,15.56,15.58,79843.252510409,5.8374,5.8449,5.83,5.8374,79843.2525
2010-06-08 12:10:00,15.58,15.59,15.56,15.58,75312.27038941954,5.8374,5.8412,5.83,5.8374,75312.2704
2010-06-08 12:15:00,15.58,15.58,15.55,15.56,109233.40680871908,5.8374,5.8374,5.8262,5.83,109233.4068
2010-06-08 12:20:00,15.56,15.57,15.53,15.55,65882.92921871172,5.83,5.8337,5.8187,5.8262,65882.9292
2010-06-08 12:25:00,15.55,15.56,15.53,15.56,85966.20132255694,5.8262,5.83,5.8187,5.83,85966.2013
2010-06-08 12:30:00,15.56,15.61,15.56,15.61,106906.68626010286,5.83,5.8487,5.83,5.8487,106906.6863
2010-06-08 12:35:00,15.61,15.61,15.59,15.61,71393.58314964487,5.8487,5.8487,5.8412,5.8487,71393.5831
2010-06-08 12:40:00,15.61,15.64,15.61,15.62,76904.237080578,5.8487,5.8599,5.8487,5.8524,76904.2371
2010-06-08 12:45:00,15.62,15.63,15.58,15.61,134582.4148910115,5.8524,5.8562,5.8374,5.8487,134582.4149
2010-06-08 12:50:00,15.61,15.65,15.6,15.63,72863.09086456036,5.8487,5.8637,5.8449,5.8562,72863.0909
2010-06-08 12:55:00,15.64,15.65,15.61,15.64,82169.97305902521,5.8599,5.8637,5.8487,5.8599,82169.9731
2010-06-08 13:00:00,15.64,15.66,15.61,15.61,105192.26059270144,5.8599,5.8674,5.8487,5.8487,105192.2606
2010-06-08 13:05:00,15.61,15.61,15.58,15.6,99314.22973303942,5.8487,5.8487,5.8374,5.8449,99314.2297
2010-06-08 13:10:00,15.59,15.59,15.55,15.55,54739.162380602495,5.8412,5.8412,5.8262,5.8262,54739.1624
2010-06-08 13:15:00,15.56,15.56,15.53,15.55,56820.9649767328,5.83,5.83,5.8187,5.8262,56820.965
2010-06-08 13:20:00,15.55,15.56,15.48,15.49,56331.12907176096,5.8262,5.83,5.8,5.8037,56331.1291
2010-06-08 13:25:00,15.48,15.52,15.48,15.5,79843.252510409,5.8,5.815,5.8,5.8075,79843.2525
2010-06-08 13:30:00,15.5,15.51,15.35,15.36,135194.70977222628,5.8075,5.8112,5.7513,5.755,135194.7098
2010-06-08 13:35:00,15.36,15.37,15.33,15.35,119275.04286064168,5.755,5.7588,5.7438,5.7513,119275.0429
2010-06-08 13:40:00,15.35,15.37,15.33,15.37,80578.00636786676,5.7513,5.7588,5.7438,5.7588,80578.0064
2010-06-08 13:45:00,15.37,15.38,15.29,15.29,137398.97134459956,5.7588,5.7625,5.7288,5.7288,137398.9713
2010-06-08 13:50:00,15.29,15.32,15.27,15.29,166176.83076169482,5.7288,5.74,5.7213,5.7288,166176.8308
2010-06-08 13:55:00,15.29,15.38,15.26,15.38,80455.5473916238,5.7288,5.7625,5.7175,5.7625,80455.5474
2010-06-08 14:00:00,15.38,15.4,15.37,15.39,97722.26304188096,5.7625,5.77,5.7588,5.7663,97722.263
2010-06-08 14:05:00,15.4,15.4,15.36,15.36,75434.7293656625,5.77,5.77,5.755,5.755,75434.7294
2010-06-08 14:10:00,15.36,15.38,15.33,15.37,67964.73181484202,5.755,5.7625,5.7438,5.7588,67964.7318
2010-06-08 14:15:00,15.38,15.39,15.35,15.38,78251.28581925055,5.7625,5.7663,5.7513,5.7625,78251.2858
2010-06-08 14:20:00,15.39,15.48,15.39,15.48,126132.74553024735,5.7663,5.8,5.7663,5.8,126132.7455
2010-06-08 14:25:00,15.48,15.5,15.43,15.44,165686.99485672297,5.8,5.8075,5.7812,5.785,165686.9949
2010-06-08 14:30:00,15.43,15.5,15.43,15.47,113274.5530247367,5.7812,5.8075,5.7812,5.7962,113274.553
2010-06-08 14:35:00,15.47,15.51,15.46,15.46,145481.26377663482,5.7962,5.8112,5.7925,5.7925,145481.2638
2010-06-08 14:40:00,15.46,15.53,15.45,15.52,94538.32965956404,5.7925,5.8187,5.7887,5.815,94538.3297
2010-06-08 14:45:00,15.52,15.54,15.47,15.49,188831.7413666421,5.815,5.8225,5.7962,5.8037,188831.7414
2010-06-08 14:50:00,15.49,15.49,15.45,15.47,142664.70732304678,5.8037,5.8037,5.7887,5.7962,142664.7073
2010-06-08 14:55:00,15.46,15.5,15.43,15.45,138746.0200832721,5.7925,5.8075,5.7812,5.7887,138746.0201
2010-06-08 15:00:00,15.46,15.51,15.43,15.49,139603.2329169728,5.7925,5.8112,5.7812,5.8037,139603.2329
2010-06-08 15:05:00,15.5,15.52,15.47,15.49,131031.1045799657,5.8075,5.815,5.7962,5.8037,131031.1046
2010-06-08 15:10:00,15.5,15.51,15.47,15.48,106416.85035513104,5.8075,5.8112,5.7962,5.8,106416.8504
2010-06-08 15:15:00,15.47,15.47,15.43,15.44,180871.90791084984,5.7962,5.7962,5.7812,5.785,180871.9079
2010-06-08 15:20:00,15.44,15.5,15.44,15.47,109723.24271369092,5.785,5.8075,5.785,5.7962,109723.2427
2010-06-08 15:25:00,15.47,15.57,15.47,15.56,200710.2620622092,5.7962,5.8337,5.7962,5.83,200710.2621
2010-06-08 15:30:00,15.56,15.61,15.56,15.58,216874.8469262797,5.83,5.8487,5.83,5.8374,216874.8469
2010-06-08 15:35:00,15.57,15.66,15.56,15.65,267817.78104335046,5.8337,5.8674,5.83,5.8637,267817.781
2010-06-08 15:40:00,15.65,15.7,15.62,15.69,227406.31888317413,5.8637,5.8824,5.8524,5.8787,227406.3189
2010-06-08 15:45:00,15.69,15.7,15.65,15.66,220426.15723732547,5.8787,5.8824,5.8637,5.8674,220426.1572
2010-06-08 15:50:00,15.66,15.74,15.66,15.69,350232.6720548616,5.8674,5.8974,5.8674,5.8787,350232.6721
2010-06-08 15:55:00,15.69,15.71,15.65,15.7,442934.1170707813,5.8787,5.8862,5.8637,5.8824,442934.1171
2010-06-09 09:30:00,15.83,15.93,15.7,15.91,158461.91525838844,5.9698,6.0075,5.9208,6.0,158461.9153
2010-06-09 09:35:00,15.91,16.02,15.84,15.97,242836.1498897869,6.0,6.0414,5.9736,6.0226,242836.1499
2010-06-09 09:40:00,15.96,15.96,15.89,15.92,245040.4114621601,6.0188,6.0188,5.9924,6.0037,245040.4115
2010-06-09 09:45:00,15.92,15.92,15.86,15.88,121234.386480529,6.0037,6.0037,5.9811,5.9886,121234.3865
2010-06-09 09:50:00,15.89,15.94,15.87,15.87,128826.84300759244,5.9924,6.0113,5.9849,5.9849,128826.843
2010-06-09 09:55:00,15.87,15.95,15.87,15.92,67964.73181484202,5.9849,6.015,5.9849,6.0037,67964.7318
2010-06-09 10:00:00,15.92,15.96,15.89,15.95,222630.41880969875,6.0037,6.0188,5.9924,6.015,222630.4188
2010-06-09 10:05:00,15.95,16.01,15.92,15.94,204261.5723732549,6.015,6.0377,6.0037,6.0113,204261.5724
2010-06-09 10:10:00,15.93,16.01,15.93,16.01,256551.55522899827,6.0075,6.0377,6.0075,6.0377,256551.5552
2010-06-09 10:15:00,16.01,16.06,16.0,16.04,127724.71222140582,6.0377,6.0565,6.0339,6.049,127724.7122
2010-06-09 10:20:00,16.04,16.08,15.95,16.07,225079.5983345579,6.049,6.0641,6.015,6.0603,225079.5983
2010-06-09 10:25:00,16.07,16.09,16.05,16.05,62209.15993142297,6.0603,6.0678,6.0528,6.0528,62209.1599
2010-06-09 10:30:00,16.05,16.1,16.03,16.04,181974.03869703648,6.0528,6.0716,6.0452,6.049,181974.0387
2010-06-09 10:35:00,16.04,16.05,15.96,15.97,158094.53832965955,6.049,6.0528,6.0188,6.0226,158094.5383
2010-06-09 10:40:00,15.97,16.01,15.95,16.01,66127.84717119765,6.0226,6.0377,6.015,6.0377,66127.8472
2010-06-09 10:45:00,16.01,16.09,16.01,16.05,72863.09086456036,6.0377,6.0678,6.0377,6.0528,72863.0909
2010-06-09 10:50:00,16.05,16.08,16.03,16.07,92456.52706343374,6.0528,6.0641,6.0452,6.0603,92456.5271
2010-06-09 10:55:00,16.07,16.14,16.05,16.13,109110.94783247611,6.0603,6.0867,6.0528,6.0829,109110.9478
2010-06-09 11:00:00,16.14,16.14,16.1,16.14,91599.31422973303,6.0867,6.0867,6.0716,6.0867,91599.3142
2010-06-09 11:05:00,16.14,16.2,16.14,16.16,111560.12735733528,6.0867,6.1093,6.0867,6.0942,111560.1274
2010-06-09 11:10:00,16.17,16.23,16.17,16.19,168013.7154053392,6.098,6.1206,6.098,6.1056,168013.7154
2010-06-09 11:15:00,16.19,16.23,16.16,16.19,205363.7031594416,6.1056,6.1206,6.0942,6.1056,205363.7032
2010-06-09 11:20:00,16.19,16.23,16.19,16.21,43228.01861376438,6.1056,6.1206,6.1056,6.1131,43228.0186
2010-06-09 11:25:00,16.22,16.29,16.22,16.27,81680.13715405339,6.1169,6.1433,6.1169,6.1357,81680.1372
2010-06-09 11:30:00,16.27,16.3,16.25,16.27,138501.10213078617,6.1357,6.147,6.1282,6.1357,138501.1021
2010-06-09 11:35:00,16.27,16.29,16.25,16.26,49228.50844966936,6.1357,6.1433,6.1282,6.1319,49228.5084
2010-06-09 11:40:00,16.27,16.29,16.23,16.24,51922.60592701445,6.1357,6.1433,6.1206,6.1244,51922.6059
2010-06-09 11:45:00,16.23,16.24,16.2,16.2,47881.45971099681,6.1206,6.1244,6.1093,6.1093,47881.4597
2010-06-09 11:50:00,16.21,16.23,16.18,16.23,66740.14205241244,6.1131,6.1206,6.1018,6.1206,66740.1421
2010-06-09 11:55:00,16.23,16.25,16.2,16.2,91844.23218221896,6.1206,6.1282,6.1093,6.1093,91844.2322
2010-06-09 12:00:00,16.2,16.23,16.19,16.2,90252.26549106048,6.1093,6.1206,6.1056,6.1093,90252.2655
2010-06-09 12:05:00,16.19,16.19,16.15,16.18,77271.61400930688,6.1056,6.1056,6.0905,6.1018,77271.614
2010-06-09 12:10:00,16.18,16.19,16.14,16.14,87558.1680137154,6.1018,6.1056,6.0867,6.0867,87558.168
2010-06-09 12:15:00,16.14,16.16,16.13,16.14,65393.09331373989,6.0867,6.0942,6.0829,6.0867,65393.0933
2010-06-09 12:20:00,16.14,16.2,16.14,16.19,30369.82610825373,6.0867,6.1093,6.0867,6.1056,30369.8261
2010-06-09 12:25:00,16.19,16.22,16.19,16.2,84374.23463139847,6.1056,6.1169,6.1056,6.1093,84374.2346
2010-06-09 12:30:00,16.2,16.22,16.17,16.17,64168.50355131031,6.1093,6.1169,6.098,6.098,64168.5036
2010-06-09 12:35:00,16.16,16.16,16.12,16.14,44575.06735243693,6.0942,6.0942,6.0792,6.0867,44575.0674
2010-06-09 12:40:00,16.14,16.15,16.11,16.12,37105.06980161645,6.0867,6.0905,6.0754,6.0792,37105.0698
2010-06-09 12:45:00,16.11,16.15,16.11,16.15,54249.32647563066,6.0754,6.0905,6.0754,6.0905,54249.3265
2010-06-09 12:50:00,16.14,16.18,16.13,16.14,49228.50844966936,6.0867,6.1018,6.0829,6.0867,49228.5084
2010-06-09 12:55:00,16.15,16.15,16.11,16.11,52412.44183198628,6.0905,6.0905,6.0754,6.0754,52412.4418
2010-06-09 13:00:00,16.1,16.13,16.07,16.07,46411.95199608131,6.0716,6.0829,6.0603,6.0603,46411.952
2010-06-09 13:05:00,16.08,16.09,16.05,16.05,52657.3597844722,6.0641,6.0678,6.0528,6.0528,52657.3598
2010-06-09 13:10:00,16.05,16.07,16.03,16.06,62576.53686015184,6.0528,6.0603,6.0452,6.0565,62576.5369
2010-06-09 13:15:00,16.07,16.11,16.05,16.11,21185.40289003184,6.0603,6.0754,6.0528,6.0754,21185.4029
2010-06-09 13:20:00,16.11,16.11,16.07,16.09,54371.78545187362,6.0754,6.0754,6.0603,6.0678,54371.7855
2010-06-09 13:25:00,16.1,16.1,16.06,16.06,64046.04457506735,6.0716,6.0716,6.0565,6.0565,64046.0446
2010-06-09 13:30:00,16.06,16.06,15.99,15.99,97232.42713690911,6.0565,6.0565,6.0301,6.0301,97232.4271
2010-06-09 13:35:00,16.0,16.02,15.98,15.98,48371.29561596864,6.0339,6.0414,6.0264,6.0264,48371.2956
2010-06-09 13:40:00,15.98,16.01,15.96,16.01,88048.00391868723,6.0264,6.0377,6.0188,6.0377,88048.0039
2010-06-09 13:45:00,16.01,16.03,15.96,15.96,91476.85525349008,6.0377,6.0452,6.0188,6.0188,91476.8553
2010-06-09 13:50:00,15.96,16.01,15.96,16.0,89762.42958608865,6.0188,6.0377,6.0188,6.0339,89762.4296
2010-06-09 13:55:00,16.0,16.03,15.97,16.02,103355.37594905704,6.0339,6.0452,6.0226,6.0414,103355.3759
2010-06-09 14:00:00,16.03,16.07,16.0,16.01,141807.49448934605,6.0452,6.0603,6.0339,6.0377,141807.4945
2010-06-09 14:05:00,16.01,16.01,15.95,15.96,121356.84545677196,6.0377,6.0377,6.015,6.0188,121356.8455
2010-06-09 14:10:00,15.96,16.01,15.95,16.0,96497.67327945138,6.0188,6.0377,6.015,6.0339,96497.6733
2010-06-09 14:15:00,16.01,16.06,16.01,16.02,126010.2865540044,6.0377,6.0565,6.0377,6.0414,126010.2866
2010-06-09 14:20:00,16.02,16.02,15.97,16.01,111805.0453098212,6.0414,6.0414,6.0226,6.0377,111805.0453
2010-06-09 14:25:00,16.01,16.03,15.98,16.01,96742.59123193727,6.0377,6.0452,6.0264,6.0377,96742.5912
2010-06-09 14:30:00,16.01,16.02,15.97,15.98,108008.81704628948,6.0377,6.0414,6.0226,6.0264,108008.817
2010-06-09 14:35:00,15.99,16.01,15.98,16.0,73842.76267450403,6.0301,6.0377,6.0264,6.0339,73842.7627
2010-06-09 14:40:00,16.0,16.0,15.95,15.96,54984.08033308841,6.0339,6.0339,6.015,6.0188,54984.0803
2010-06-09 14:45:00,15.96,15.98,15.9,15.92,67842.27283859906,6.0188,6.0264,5.9962,6.0037,67842.2728
2010-06-09 14:50:00,15.92,15.95,15.87,15.87,102743.08106784229,6.0037,6.015,5.9849,5.9849,102743.0811
2010-06-09 14:55:00,15.87,15.88,15.79,15.79,74577.51653196178,5.9849,5.9886,5.9547,5.9547,74577.5165
2010-06-09 15:00:00,15.79,15.86,15.78,15.83,135072.25079598333,5.9547,5.9811,5.9509,5.9698,135072.2508
2010-06-09 15:05:00,15.83,15.87,15.83,15.85,134827.33284349742,5.9698,5.9849,5.9698,5.9773,134827.3328
2010-06-09 15:10:00,15.84,15.84,15.73,15.74,119887.33774185646,5.9736,5.9736,5.9321,5.9358,119887.3377
2010-06-09 15:15:00,15.74,15.74,15.64,15.67,158829.2921871173,5.9358,5.9358,5.8981,5.9094,158829.2922
2010-06-09 15:20:00,15.67,15.7,15.63,15.7,109355.86578496204,5.9094,5.9208,5.8944,5.9208,109355.8658
2010-06-09 15:25:00,15.7,15.78,15.7,15.78,136909.13543962772,5.9208,5.9509,5.9208,5.9509,136909.1354
2010-06-09 15:30:00,15.78,15.78,15.71,15.71,153196.17927994122,5.9509,5.9509,5.9245,5.9245,153196.1793
2010-06-09 15:35:00,15.7,15.72,15.58,15.61,263776.6348273328,5.9208,5.9283,5.8755,5.8868,263776.6348
2010-06-09 15:40:00,15.61,15.65,15.6,15.61,165197.15895175116,5.8868,5.9019,5.8831,5.8868,165197.159
2010-06-09 15:45:00,15.62,15.64,15.57,15.6,172177.32059759978,5.8906,5.8981,5.8717,5.8831,172177.3206
2010-06-09 15:50:00,15.61,15.63,15.57,15.63,187117.31569924075,5.8868,5.8944,5.8717,5.8944,187117.3157
2010-06-09 15:55:00,15.63,15.7,15.6,15.67,428851.334802841,5.8944,5.9208,5.8831,5.9094,428851.3348
2010-06-10 09:30:00,15.99,16.16,15.95,16.04,131276.0225324516,6.0301,6.0942,6.015,6.049,131276.0225
2010-06-10 09:35:00,16.04,16.1,16.03,16.07,147685.52534900806,6.049,6.0716,6.0452,6.0603,147685.5253
2010-06-10 09:40:00,16.07,16.1,16.03,16.08,101028.65540044084,6.0603,6.0716,6.0452,6.0641,101028.6554
2010-06-10 09:45:00,16.09,16.1,16.03,16.06,170585.35390644133,6.0678,6.0716,6.0452,6.0565,170585.3539
2010-06-10 09:50:00,16.05,16.11,16.05,16.1,319740.3869703649,6.0528,6.0754,6.0528,6.0716,319740.387
2010-06-10 09:55:00,16.1,16.13,16.05,16.12,339456.28214548127,6.0716,6.0829,6.0528,6.0792,339456.2821
2010-06-10 10:00:00,16.12,16.18,16.1,16.11,310188.58682341414,6.0792,6.1018,6.0716,6.0754,310188.5868
2010-06-10 10:05:00,16.11,16.13,16.09,16.09,168381.0923340681,6.0754,6.0829,6.0678,6.0678,168381.0923
2010-06-10 10:10:00,16.09,16.1,16.05,16.06,159074.2101396032,6.0678,6.0716,6.0528,6.0565,159074.2101
2010-06-10 10:15:00,16.06,16.06,16.01,16.01,126132.74553024735,6.0565,6.0565,6.0377,6.0377,126132.7455
2010-06-10 10:20:00,16.01,16.03,15.96,15.98,149399.9510164095,6.0377,6.0452,6.0188,6.0264,149399.951
2010-06-10 10:25:00,15.99,15.99,15.94,15.97,111927.50428606416,6.0301,6.0301,6.0113,6.0226,111927.5043
2010-06-10 10:30:00,15.97,16.0,15.93,15.99,165931.9128092089,6.0226,6.0339,6.0075,6.0301,165931.9128
2010-06-10 10:35:00,15.98,16.0,15.92,15.94,177565.51555228996,6.0264,6.0339,6.0037,6.0113,177565.5156
2010-06-10 10:40:00,15.93,15.96,15.92,15.96,148175.3612539799,6.0075,6.0188,6.0037,6.0188,148175.3613
2010-06-10 10:45:00,15.96,15.96,15.91,15.93,113152.09404849376,6.0188,6.0188,6.0,6.0075,113152.094
2010-06-10 10:50:00,15.93,15.97,15.92,15.97,55228.99828557433,6.0075,6.0226,6.0037,6.0226,55228.9983
2010-06-10 10:55:00,15.97,16.0,15.93,15.98,122336.51726671564,6.0226,6.0339,6.0075,6.0264,122336.5173
2010-06-10 11:00:00,15.98,16.02,15.98,16.02,95150.62454077884,6.0264,6.0414,6.0264,6.0414,95150.6245
2010-06-10 11:05:00,16.02,16.02,16.0,16.01,48371.29561596864,6.0414,6.0414,6.0339,6.0377,48371.2956
2010-06-10 11:10:00,16.01,16.02,15.99,16.0,153930.93313739897,6.0377,6.0414,6.0301,6.0339,153930.9331
2010-06-10 11:15:00,16.0,16.01,15.99,16.0,196056.8209649767,6.0339,6.0377,6.0301,6.0339,196056.821
2010-06-10 11:20:00,15.99,16.04,15.99,16.02,84986.52951261327,6.0301,6.049,6.0301,6.0414,84986.5295
2010-06-10 11:25:00,16.02,16.03,15.99,16.0,76291.94219936321,6.0414,6.0452,6.0301,6.0339,76291.9422
2010-06-10 11:30:00,16.0,16.01,15.94,15.94,48126.37766348273,6.0339,6.0377,6.0113,6.0113,48126.3777
2010-06-10 11:35:00,15.95,16.01,15.94,16.01,70536.37031594415,6.015,6.0377,6.0113,6.0377,70536.3703
2010-06-10 11:40:00,16.01,16.01,15.93,15.95,94293.41170707812,6.0377,6.0377,6.0075,6.015,94293.4117
2010-06-10 11:45:00,15.95,15.96,15.92,15.93,88782.75777614498,6.015,6.0188,6.0037,6.0075,88782.7578
2010-06-10 11:50:00,15.93,16.01,15.93,15.99,65148.175361253976,6.0075,6.0377,6.0075,6.0301,65148.1754
2010-06-10 11:55:00,15.99,16.0,15.94,15.96,49718.3443546412,6.0301,6.0339,6.0113,6.0188,49718.3444
2010-06-10 12:00:00,15.96,15.98,15.65,15.92,89639.9706098457,6.0188,6.0264,5.9019,6.0037,89639.9706
2010-06-10 12:05:00,15.92,15.94,15.9,15.92,74699.97550820475,6.0037,6.0113,5.9962,6.0037,74699.9755
2010-06-10 12:10:00,15.92,15.93,15.88,15.91,48248.83663972569,6.0037,6.0075,5.9886,6.0,48248.8366
2010-06-10 12:15:00,15.9,15.96,15.9,15.92,66005.38819495469,5.9962,6.0188,5.9962,6.0037,66005.3882
2010-06-10 12:20:00,15.92,15.98,15.92,15.96,119030.12490815576,6.0037,6.0264,6.0037,6.0188,119030.1249
2010-06-10 12:25:00,15.96,15.99,15.94,15.99,161768.30761694832,6.0188,6.0301,6.0113,6.0301,161768.3076
2010-06-10 12:30:00,15.99,16.01,15.96,15.96,74577.51653196178,6.0301,6.0377,6.0188,6.0188,74577.5165
2010-06-10 12:35:00,15.96,15.99,15.95,15.97,105069.80161645848,6.0188,6.0301,6.015,6.0226,105069.8016
2010-06-10 12:40:00,15.97,15.97,15.91,15.92,83884.39872642665,6.0226,6.0226,6.0,6.0037,83884.3987
2010-06-10 12:45:00,15.91,15.93,15.88,15.92,120744.55057555718,6.0,6.0075,5.9886,6.0037,120744.5506
2010-06-10 12:50:00,15.92,15.97,15.91,15.96,60372.27528777859,6.0037,6.0226,6.0,6.0188,60372.2753
2010-06-10 12:55:00,15.96,15.96,15.92,15.96,100783.73744795492,6.0188,6.0188,6.0037,6.0188,100783.7374
2010-06-10 13:00:00,15.96,15.96,15.88,15.89,117805.53514572616,6.0188,6.0188,5.9886,5.9924,117805.5351
2010-06-10 13:05:00,15.9,15.93,15.88,15.93,89517.51163360274,5.9962,6.0075,5.9886,6.0075,89517.5116
2010-06-10 13:10:00,15.93,15.96,15.92,15.95,89395.05265735977,6.0075,6.0188,6.0037,6.015,89395.0527
2010-06-10 13:15:00,15.95,15.95,15.89,15.92,107274.06318883171,6.015,6.015,5.9924,6.0037,107274.0632
2010-06-10 13:20:00,15.92,15.95,15.92,15.95,57678.1778104335,6.0037,6.015,6.0037,6.015,57678.1778
2010-06-10 13:25:00,15.95,16.01,15.94,16.0,47881.45971099681,6.015,6.0377,6.0113,6.0339,47881.4597
2010-06-10 13:30:00,16.0,16.03,15.99,16.02,70291.45236345823,6.0339,6.0452,6.0301,6.0414,70291.4524
2010-06-10 13:35:00,16.02,16.04,15.99,16.01,52167.52387950036,6.0414,6.049,6.0301,6.0377,52167.5239
2010-06-10 13:40:00,16.02,16.02,16.0,16.01,42248.34680382072,6.0414,6.0414,6.0339,6.0377,42248.3468
2010-06-10 13:45:00,16.01,16.05,16.01,16.04,68209.64976732794,6.0377,6.0528,6.0377,6.049,68209.6498
2010-06-10 13:50:00,16.05,16.06,16.01,16.05,65882.92921871172,6.0528,6.0565,6.0377,6.0528,65882.9292
2010-06-10 13:55:00,16.04,16.05,16.02,16.04,57188.34190546167,6.049,6.0528,6.0414,6.049,57188.3419
2010-06-10 14:00:00,16.04,16.05,16.02,16.03,52657.3597844722,6.049,6.0528,6.0414,6.0452,52657.3598
2010-06-10 14:05:00,16.02,16.03,15.96,15.97,72005.87803085966,6.0414,6.0452,6.0188,6.0226,72005.878
2010-06-10 14:10:00,15.98,16.01,15.97,15.99,74822.4344844477,6.0264,6.0377,6.0226,6.0301,74822.4345
2010-06-10 14:15:00,15.99,16.03,15.98,16.01,98579.47587558167,6.0301,6.0452,6.0264,6.0377,98579.4759
2010-06-10 14:20:00,16.01,16.05,16.01,16.04,45309.82120989468,6.0377,6.0528,6.0377,6.049,45309.8212
2010-06-10 14:25:00,16.04,16.05,16.03,16.03,45064.90325740876,6.049,6.0528,6.0452,6.0452,45064.9033
2010-06-10 14:30:00,16.03,16.05,16.01,16.01,186749.93877051183,6.0452,6.0528,6.0377,6.0377,186749.9388
2010-06-10 14:35:00,16.03,16.06,16.02,16.05,85353.90644134214,6.0452,6.0565,6.0414,6.0528,85353.9064
2010-06-10 14:40:00,16.05,16.12,16.04,16.12,50453.09821209894,6.0528,6.0792,6.049,6.0792,50453.0982
2010-06-10 14:45:00,16.12,16.12,16.08,16.1,70903.74724467302,6.0792,6.0792,6.0641,6.0716,70903.7472
2010-06-10 14:50:00,16.1,16.12,16.1,16.11,35880.48003918687,6.0716,6.0792,6.0716,6.0754,35880.48
2010-06-10 14:55:00,16.12,16.14,16.12,16.13,114988.97869213812,6.0792,6.0867,6.0792,6.0829,114988.9787
2010-06-10 15:00:00,16.13,16.15,16.12,16.14,162258.14352192014,6.0829,6.0905,6.0792,6.0867,162258.1435
2010-06-10 15:05:00,16.14,16.18,16.13,16.15,152461.42542248344,6.0867,6.1018,6.0829,6.0905,152461.4254
2010-06-10 15:10:00,16.15,16.17,16.14,16.16,119642.41978937056,6.0905,6.098,6.0867,6.0942,119642.4198
2010-06-10 15:15:00,16.15,16.23,16.14,16.22,96620.13225569432,6.0905,6.1206,6.0867,6.1169,96620.1323
2010-06-10 15:20:00,16.22,16.25,16.21,16.22,51432.77002204261,6.1169,6.1282,6.1131,6.1169,51432.77
2010-06-10 15:25:00,16.23,16.23,16.21,16.22,123683.5660053882,6.1206,6.1206,6.1131,6.1169,123683.566
2010-06-10 15:30:00,16.23,16.25,16.22,16.24,265123.6835660054,6.1206,6.1282,6.1169,6.1244,265123.6836
2010-06-10 15:35:00,16.24,16.24,16.2,16.21,148910.11511143766,6.1244,6.1244,6.1093,6.1131,148910.1151
2010-06-10 15:40:00,16.2,16.25,16.2,16.25,133480.28410482488,6.1093,6.1282,6.1093,6.1282,133480.2841
2010-06-10 15:45:00,16.24,16.27,16.23,16.26,152461.42542248344,6.1244,6.1357,6.1206,6.1319,152461.4254
2010-06-10 15:50:00,16.26,16.3,16.25,16.29,259980.4065638011,6.1319,6.147,6.1282,6.1433,259980.4066
2010-06-10 15:55:00,16.29,16.32,16.28,16.28,409625.2755326965,6.1433,6.1546,6.1395,6.1395,409625.2755
2010-06-11 09:30:00,15.99,16.12,15.96,16.05,83884.39872642665,6.0301,6.0792,6.0188,6.0528,83884.3987
2010-06-11 09:35:00,16.05,16.11,16.05,16.09,106294.39137888806,6.0528,6.0754,6.0528,6.0678,106294.3914
2010-06-11 09:40:00,16.09,16.16,16.05,16.14,121356.84545677196,6.0678,6.0942,6.0528,6.0867,121356.8455
2010-06-11 09:45:00,16.14,16.14,16.1,16.1,133480.28410482488,6.0867,6.0867,6.0716,6.0716,133480.2841
2010-06-11 09:50:00,16.1,16.12,16.07,16.11,104579.96571148664,6.0716,6.0792,6.0603,6.0754,104579.9657
2010-06-11 09:55:00,16.11,16.2,16.11,16.2,113764.38892970854,6.0754,6.1093,6.0754,6.1093,113764.3889
2010-06-11 10:00:00,16.2,16.23,16.19,16.2,125275.53269654664,6.1093,6.1206,6.1056,6.1093,125275.5327
2010-06-11 10:05:00,16.2,16.32,16.19,16.3,100661.27847171196,6.1093,6.1546,6.1056,6.147,100661.2785
2010-06-11 10:10:00,16.3,16.36,16.24,16.24,134459.95591476854,6.147,6.1697,6.1244,6.1244,134459.9559
2010-06-11 10:15:00,16.24,16.28,16.22,16.26,64413.42150379622,6.1244,6.1395,6.1169,6.1319,64413.4215
2010-06-11 10:20:00,16.26,16.32,16.23,16.29,59759.9804065638,6.1319,6.1546,6.1206,6.1433,59759.9804
2010-06-11 10:25:00,16.28,16.28,16.25,16.27,87558.1680137154,6.1395,6.1395,6.1282,6.1357,87558.168
2010-06-11 10:30:00,16.28,16.32,16.23,16.23,95762.91942199362,6.1395,6.1546,6.1206,6.1206,95762.9194
2010-06-11 10:35:00,16.23,16.24,16.19,16.23,74699.97550820475,6.1206,6.1244,6.1056,6.1206,74699.9755
2010-06-11 10:40:00,16.23,16.25,16.21,16.23,100048.98359049716,6.1206,6.1282,6.1131,6.1206,100048.9836
2010-06-11 10:45:00,16.22,16.24,16.2,16.22,67352.43693362724,6.1169,6.1244,6.1093,6.1169,67352.4369
2010-06-11 10:50:00,16.22,16.23,16.13,16.15,74087.68062698995,6.1169,6.1206,6.0829,6.0905,74087.6806
2010-06-11 10:55:00,16.14,16.19,16.13,16.15,64780.7984325251,6.0867,6.1056,6.0829,6.0905,64780.7984
2010-06-11 11:00:00,16.16,16.19,16.13,16.15,72250.79598334557,6.0942,6.1056,6.0829,6.0905,72250.796
2010-06-11 11:05:00,16.16,16.16,16.08,16.1,115846.19152583885,6.0942,6.0942,6.0641,6.0716,115846.1915
2010-06-11 11:10:00,16.1,16.11,16.07,16.09,93436.1988733774,6.0716,6.0754,6.0603,6.0678,93436.1989
2010-06-11 11:15:00,16.08,16.1,16.04,16.09,101028.65540044084,6.0641,6.0716,6.049,6.0678,101028.6554
2010-06-11 11:20:00,16.09,16.11,16.08,16.1,97354.88611315208,6.0678,6.0754,6.0641,6.0716,97354.8861
2010-06-11 11:25:00,16.1,16.16,16.1,16.1,101518.49130541268,6.0716,6.0942,6.0716,6.0716,101518.4913
2010-06-11 11:30:00,16.11,16.13,16.1,16.12,101396.03232916971,6.0754,6.0829,6.0716,6.0792,101396.0323
2010-06-11 11:35:00,16.12,16.12,16.07,16.09,118295.371050698,6.0792,6.0792,6.0603,6.0678,118295.3711
2010-06-11 11:40:00,16.08,16.09,16.05,16.06,41146.21601763409,6.0641,6.0678,6.0528,6.0565,41146.216
2010-06-11 11:45:00,16.06,16.08,16.05,16.06,52289.98285574332,6.0565,6.0641,6.0528,6.0565,52289.9829
2010-06-11 11:50:00,16.06,16.13,16.06,16.11,44085.2314474651,6.0565,6.0829,6.0565,6.0754,44085.2314
2010-06-11 11:55:00,16.11,16.14,16.1,16.12,111070.29145236344,6.0754,6.0867,6.0716,6.0792,111070.2915
2010-06-11 12:00:00,16.11,16.14,16.1,16.1,98334.55792309577,6.0754,6.0867,6.0716,6.0716,98334.5579
2010-06-11 12:05:00,16.09,16.12,16.08,16.12,65025.716385011016,6.0678,6.0792,6.0641,6.0792,65025.7164
2010-06-11 12:10:00,16.13,16.14,16.1,16.13,45799.65711486652,6.0829,6.0867,6.0716,6.0829,45799.6571
2010-06-11 12:15:00,16.13,16.16,16.12,16.15,37472.446730345335,6.0829,6.0942,6.0792,6.0905,37472.4467
2010-06-11 12:20:00,16.14,16.14,16.1,16.11,56698.50600048983,6.0867,6.0867,6.0716,6.0754,56698.506
2010-06-11 12:25:00,16.1,16.11,16.07,16.1,41758.51089884888,6.0716,6.0754,6.0603,6.0716,41758.5109
2010-06-11 12:30:00,16.1,16.12,16.07,16.12,49963.26230712711,6.0716,6.0792,6.0603,6.0792,49963.2623
2010-06-11 12:35:00,16.13,16.14,16.12,16.13,31961.7927994122,6.0829,6.0867,6.0792,6.0829,31961.7928
2010-06-11 12:40:00,16.14,16.19,16.13,16.15,32329.16972814107,6.0867,6.1056,6.0829,6.0905,32329.1697
2010-06-11 12:45:00,16.15,16.2,16.15,16.19,38084.74161156012,6.0905,6.1093,6.0905,6.1056,38084.7416
2010-06-11 12:50:00,16.18,16.19,16.17,16.18,30247.36713201077,6.1018,6.1056,6.098,6.1018,30247.3671
2010-06-11 12:55:00,16.19,16.2,16.18,16.18,38574.57751653196,6.1056,6.1093,6.1018,6.1018,38574.5775
2010-06-11 13:00:00,16.18,16.2,16.18,16.2,45922.11609110948,6.1018,6.1093,6.1018,6.1093,45922.1161
2010-06-11 13:05:00,16.19,16.23,16.19,16.21,26696.05682096497,6.1056,6.1206,6.1056,6.1131,26696.0568
2010-06-11 13:10:00,16.21,16.23,16.2,16.22,24981.63115356356,6.1131,6.1206,6.1093,6.1169,24981.6312
2010-06-11 13:15:00,16.22,16.23,16.22,16.23,9429.341170707812,6.1169,6.1206,6.1169,6.1206,9429.3412
2010-06-11 13:20:00,16.23,16.23,16.21,16.23,31349.4979181974,6.1206,6.1206,6.1131,6.1206,31349.4979
2010-06-11 13:25:00,16.23,16.25,16.2,16.22,95150.62454077884,6.1206,6.1282,6.1093,6.1169,95150.6245
2010-06-11 13:30:00,16.23,16.24,16.2,16.2,29267.695322067106,6.1206,6.1244,6.1093,6.1093,29267.6953
2010-06-11 13:35:00,16.2,16.23,16.2,16.23,40166.54420769042,6.1093,6.1206,6.1093,6.1206,40166.5442
2010-06-11 13:40:00,16.23,16.23,16.2,16.22,33063.92358559882,6.1206,6.1206,6.1093,6.1169,33063.9236
2010-06-11 13:45:00,16.22,16.23,16.2,16.2,24736.71320107764,6.1169,6.1206,6.1093,6.1093,24736.7132
2010-06-11 13:50:00,16.2,16.2,16.18,16.19,21797.697771246632,6.1093,6.1093,6.1018,6.1056,21797.6978
2010-06-11 13:55:00,16.19,16.22,16.19,16.19,23144.746509919176,6.1056,6.1169,6.1056,6.1056,23144.7465
2010-06-11 14:00:00,16.19,16.23,16.18,16.23,49718.3443546412,6.1056,6.1206,6.1018,6.1206,49718.3444
2010-06-11 14:05:00,16.23,16.24,16.22,16.23,37839.82365907421,6.1206,6.1244,6.1169,6.1206,37839.8237
2010-06-11 14:10:00,16.23,16.24,16.2,16.21,26451.13886847905,6.1206,6.1244,6.1093,6.1131,26451.1389
2010-06-11 14:15:00,16.21,16.23,16.17,16.17,45309.82120989468,6.1131,6.1206,6.098,6.098,45309.8212
2010-06-11 14:20:00,16.18,16.19,16.16,16.18,59515.06245407788,6.1018,6.1056,6.0942,6.1018,59515.0625
2010-06-11 14:25:00,16.18,16.19,16.16,16.19,38819.49546901788,6.1018,6.1056,6.0942,6.1056,38819.4955
2010-06-11 14:30:00,16.19,16.19,16.19,16.19,29022.77736958119,6.1056,6.1056,6.1056,6.1056,29022.7774
2010-06-11 14:35:00,16.19,16.19,16.17,16.17,44207.69042370805,6.1056,6.1056,6.098,6.098,44207.6904
2010-06-11 14:40:00,16.17,16.19,16.16,16.19,28655.400440852314,6.098,6.1056,6.0942,6.1056,28655.4004
2010-06-11 14:45:00,16.18,16.22,16.18,16.2,43472.936566250304,6.1018,6.1169,6.1018,6.1093,43472.9366
2010-06-11 14:50:00,16.2,16.22,16.18,16.19,46656.869948567226,6.1093,6.1169,6.1018,6.1056,46656.8699
2010-06-11 14:55:00,16.19,16.2,16.18,16.19,25838.843987264263,6.1056,6.1093,6.1018,6.1056,25838.844
2010-06-11 15:00:00,16.19,16.22,16.19,16.2,43595.39554249327,6.1056,6.1169,6.1056,6.1093,43595.3955
2010-06-11 15:05:00,16.2,16.2,16.18,16.18,44819.98530492285,6.1093,6.1093,6.1018,6.1018,44819.9853
2010-06-11 15:10:00,16.18,16.19,16.16,16.18,50330.63923585598,6.1018,6.1056,6.0942,6.1018,50330.6392
2010-06-11 15:15:00,16.18,16.2,16.18,16.19,68209.64976732794,6.1018,6.1093,6.1018,6.1056,68209.6498
2010-06-11 15:20:00,16.19,16.19,16.17,16.19,60494.73426402155,6.1056,6.1056,6.098,6.1056,60494.7343
2010-06-11 15:25:00,16.19,16.23,16.18,16.2,95762.91942199362,6.1056,6.1206,6.1018,6.1093,95762.9194
2010-06-11 15:30:00,16.19,16.24,16.19,16.23,56086.21111927504,6.1056,6.1244,6.1056,6.1206,56086.2111
2010-06-11 15:35:00,16.23,16.27,16.22,16.27,143521.92015674748,6.1206,6.1357,6.1169,6.1357,143521.9202
2010-06-11 15:40:00,16.28,16.32,16.27,16.3,133847.66103355374,6.1395,6.1546,6.1357,6.147,133847.661
2010-06-11 15:45:00,16.29,16.33,16.27,16.32,201567.4748959099,6.1433,6.1583,6.1357,6.1546,201567.4749
2010-06-11 15:50:00,16.31,16.34,16.28,16.34,120499.63262307126,6.1508,6.1621,6.1395,6.1621,120499.6326
2010-06-11 15:55:00,16.34,16.36,16.32,16.33,184423.2182218957,6.1621,6.1697,6.1546,6.1583,184423.2182
2010-06-14 09:30:00,16.55,16.59,16.41,16.43,92334.06808719078,6.2413,6.2564,6.1885,6.1961,92334.0681
2010-06-14 09:35:00,16.45,16.55,16.42,16.5,127112.41734019102,6.2036,6.2413,6.1923,6.2225,127112.4173
2010-06-14 09:40:00,16.5,16.51,16.43,16.43,72005.87803085966,6.2225,6.2262,6.1961,6.1961,72005.878
2010-06-14 09:45:00,16.43,16.53,16.42,16.49,107886.35807004652,6.1961,6.2338,6.1923,6.2187,107886.3581
2010-06-14 09:50:00,16.5,16.51,16.42,16.42,57800.636786676456,6.2225,6.2262,6.1923,6.1923,57800.6368
2010-06-14 09:55:00,16.42,16.49,16.41,16.47,85721.28337007102,6.1923,6.2187,6.1885,6.2111,85721.2834
2010-06-14 10:00:00,16.47,16.6,16.46,16.56,260102.8655400441,6.2111,6.2602,6.2074,6.2451,260102.8655
2010-06-14 10:05:00,16.57,16.59,16.54,16.54,83272.10384521185,6.2489,6.2564,6.2375,6.2375,83272.1038
2010-06-14 10:10:00,16.54,16.6,16.54,16.57,56208.670095518,6.2375,6.2602,6.2375,6.2489,56208.6701
2010-06-14 10:15:00,16.57,16.57,16.54,16.56,145481.26377663482,6.2489,6.2489,6.2375,6.2451,145481.2638
2010-06-14 10:20:00,16.57,16.59,16.54,16.54,64290.96252755327,6.2489,6.2564,6.2375,6.2375,64290.9625
2010-06-14 10:25:00,16.55,16.56,16.54,16.56,69556.69850600048,6.2413,6.2451,6.2375,6.2451,69556.6985
2010-06-14 10:30:00,16.55,16.56,16.53,16.54,67229.97795738427,6.2413,6.2451,6.2338,6.2375,67229.978
2010-06-14 10:35:00,16.54,16.56,16.53,16.55,38452.118540289,6.2375,6.2451,6.2338,6.2413,38452.1185
2010-06-14 10:40:00,16.55,16.58,16.5,16.5,43595.39554249327,6.2413,6.2526,6.2225,6.2225,43595.3955
2010-06-14 10:45:00,16.5,16.58,16.5,16.56,70781.28826843007,6.2225,6.2526,6.2225,6.2451,70781.2883
2010-06-14 10:50:00,16.57,16.62,16.55,16.59,57065.88292921871,6.2489,6.2677,6.2413,6.2564,57065.8829
2010-06-14 10:55:00,16.59,16.64,16.59,16.62,47636.541758510895,6.2564,6.2753,6.2564,6.2677,47636.5418
2010-06-14 11:00:00,16.61,16.63,16.58,16.59,133725.2020573108,6.2639,6.2715,6.2526,6.2564,133725.2021
2010-06-14 11:05:00,16.59,16.61,16.58,16.59,148175.3612539799,6.2564,6.2639,6.2526,6.2564,148175.3613
2010-06-14 11:10:00,16.6,16.61,16.56,16.59,77149.15503306391,6.2602,6.2639,6.2451,6.2564,77149.155
2010-06-14 11:15:00,16.58,16.61,16.57,16.59,145236.3458241489,6.2526,6.2639,6.2489,6.2564,145236.3458
2010-06-14 11:20:00,16.59,16.64,16.59,16.62,135929.46362968403,6.2564,6.2753,6.2564,6.2677,135929.4636
2010-06-14 11:25:00,16.62,16.62,16.56,16.57,86945.87313250061,6.2677,6.2677,6.2451,6.2489,86945.8731
2010-06-14 11:30:00,16.57,16.57,16.53,16.55,44697.52632867989,6.2489,6.2489,6.2338,6.2413,44697.5263
2010-06-14 11:35:00,16.55,16.55,16.54,16.54,33553.75949057066,6.2413,6.2413,6.2375,6.2375,33553.7595
2010-06-14 11:40:00,16.54,16.54,16.53,16.54,45432.28018613764,6.2375,6.2375,6.2338,6.2375,45432.2802
2010-06-14 11:45:00,16.54,16.55,16.52,16.53,39431.790350232666,6.2375,6.2413,6.23,6.2338,39431.7904
2010-06-14 11:50:00,16.52,16.54,16.52,16.53,60372.27528777859,6.23,6.2375,6.23,6.2338,60372.2753
2010-06-14 11:55:00,16.53,16.54,16.51,16.52,89272.59368111682,6.2338,6.2375,6.2262,6.23,89272.5937
2010-06-14 12:00:00,16.52,16.56,16.51,16.54,54739.162380602495,6.23,6.2451,6.2262,6.2375,54739.1624
2010-06-14 12:05:00,16.54,16.57,16.54,16.55,35635.56208670095,6.2375,6.2489,6.2375,6.2413,35635.5621
2010-06-14 12:10:00,16.55,16.58,16.54,16.58,44819.98530492285,6.2413,6.2526,6.2375,6.2526,44819.9853
2010-06-14 12:15:00,16.58,16.59,16.57,16.57,98701.93485182464,6.2526,6.2564,6.2489,6.2489,98701.9349
2010-06-14 12:20:00,16.58,16.59,16.57,16.59,41391.133970120005,6.2526,6.2564,6.2489,6.2564,41391.134
2010-06-14 12:25:00,16.59,16.59,16.57,16.59,30369.82610825373,6.2564,6.2564,6.2489,6.2564,30369.8261
2010-06-14 12:30:00,16.59,16.59,16.56,16.56,17389.17462650012,6.2564,6.2564,6.2451,6.2451,17389.1746
2010-06-14 12:35:00,16.56,16.56,16.54,16.54,37105.06980161645,6.2451,6.2451,6.2375,6.2375,37105.0698
2010-06-14 12:40:00,16.54,16.54,16.52,16.52,42003.4288513348,6.2375,6.2375,6.23,6.23,42003.4289
2010-06-14 12:45:00,16.52,16.54,16.48,16.48,56943.42395297575,6.23,6.2375,6.2149,6.2149,56943.424
2010-06-14 12:50:00,16.49,16.49,16.46,16.48,48371.29561596864,6.2187,6.2187,6.2074,6.2149,48371.2956
2010-06-14 12:55:00,16.48,16.48,16.43,16.43,46779.32892481019,6.2149,6.2149,6.1961,6.1961,46779.3289
2010-06-14 13:00:00,16.43,16.5,16.43,16.5,105559.63752143033,6.1961,6.2225,6.1961,6.2225,105559.6375
2010-06-14 13:05:00,16.49,16.5,16.41,16.42,155155.52289982856,6.2187,6.2225,6.1885,6.1923,155155.5229
2010-06-14 13:10:00,16.42,16.45,16.36,16.38,71516.04212588782,6.1923,6.2036,6.1697,6.1772,71516.0421
2010-06-14 13:15:00,16.39,16.43,16.37,16.42,67229.97795738427,6.181,6.1961,6.1734,6.1923,67229.978
2010-06-14 13:20:00,16.42,16.44,16.4,16.43,45432.28018613764,6.1923,6.1998,6.1847,6.1961,45432.2802
2010-06-14 13:25:00,16.43,16.46,16.43,16.44,74455.05755571883,6.1961,6.2074,6.1961,6.1998,74455.0576
2010-06-14 13:30:00,16.44,16.46,16.44,16.44,20328.19005633113,6.1998,6.2074,6.1998,6.1998,20328.1901
2010-06-14 13:35:00,16.44,16.48,16.44,16.47,23144.746509919176,6.1998,6.2149,6.1998,6.2111,23144.7465
2010-06-14 13:40:00,16.47,16.5,16.46,16.48,35390.64413421504,6.2111,6.2225,6.2074,6.2149,35390.6441
2010-06-14 13:45:00,16.48,16.5,16.48,16.48,63066.37276512368,6.2149,6.2225,6.2149,6.2149,63066.3728
2010-06-14 13:50:00,16.48,16.48,16.43,16.43,101028.65540044084,6.2149,6.2149,6.1961,6.1961,101028.6554
2010-06-14 13:55:00,16.43,16.45,16.37,16.38,62086.70095518001,6.1961,6.2036,6.1734,6.1772,62086.701
2010-06-14 14:00:00,16.36,16.39,16.35,16.36,106294.39137888806,6.1697,6.181,6.1659,6.1697,106294.3914
2010-06-14 14:05:00,16.36,16.4,16.34,16.38,97109.96816066618,6.1697,6.1847,6.1621,6.1772,97109.9682
2010-06-14 14:10:00,16.38,16.42,16.37,16.38,48248.83663972569,6.1772,6.1923,6.1734,6.1772,48248.8366
2010-06-14 14:15:00,16.38,16.38,16.32,16.36,67229.97795738427,6.1772,6.1772,6.1546,6.1697,67229.978
2010-06-14 14:20:00,16.37,16.41,16.33,16.41,83639.48077394073,6.1734,6.1885,6.1583,6.1885,83639.4808
2010-06-14 14:25:00,16.41,16.42,16.39,16.41,30982.120989468527,6.1885,6.1923,6.181,6.1885,30982.121
2010-06-14 14:30:00,16.41,16.41,16.32,16.36,100538.819495469,6.1885,6.1885,6.1546,6.1697,100538.8195
2010-06-14 14:35:00,16.36,16.37,16.34,16.36,73720.30369826108,6.1697,6.1734,6.1621,6.1697,73720.3037
2010-06-14 14:40:00,16.35,16.39,16.33,16.37,86088.66029879989,6.1659,6.181,6.1583,6.1734,86088.6603
2010-06-14 14:45:00,16.37,16.42,16.36,16.42,68944.40362478569,6.1734,6.1923,6.1697,6.1923,68944.4036
2010-06-14 14:50:00,16.41,16.48,16.41,16.46,86333.57825128581,6.1885,6.2149,6.1885,6.2074,86333.5783
2010-06-14 14:55:00,16.47,16.48,16.45,16.47,43595.39554249327,6.2111,6.2149,6.2036,6.2111,43595.3955
2010-06-14 15:00:00,16.47,16.48,16.41,16.41,34166.05437178545,6.2111,6.2149,6.1885,6.1885,34166.0544
2010-06-14 15:05:00,16.41,16.46,16.41,16.46,100538.819495469,6.1885,6.2074,6.1885,6.2074,100538.8195
2010-06-14 15:10:00,16.46,16.46,16.44,16.45,38819.49546901788,6.2074,6.2074,6.1998,6.2036,38819.4955
2010-06-14 15:15:00,16.44,16.48,16.44,16.46,76904.237080578,6.1998,6.2149,6.1998,6.2074,76904.2371
2010-06-14 15:20:00,16.47,16.47,16.42,16.43,49595.88537839824,6.2111,6.2111,6.1923,6.1961,49595.8854
2010-06-14 15:25:00,16.43,16.44,16.4,16.43,77638.99093803576,6.1961,6.1998,6.1847,6.1961,77638.9909
2010-06-14 15:30:00,16.42,16.43,16.37,16.38,96620.13225569432,6.1923,6.1961,6.1734,6.1772,96620.1323
2010-06-14 15:35:00,16.38,16.38,16.32,16.32,89639.9706098457,6.1772,6.1772,6.1546,6.1546,89639.9706
2010-06-14 15:40:00,16.32,16.35,16.28,16.33,260102.8655400441,6.1546,6.1659,6.1395,6.1583,260102.8655
2010-06-14 15:45:00,16.34,16.36,16.32,16.32,239774.67548371293,6.1621,6.1697,6.1546,6.1546,239774.6755
2010-06-14 15:50:00,16.33,16.34,16.26,16.29,212466.3237815332,6.1583,6.1621,6.1319,6.1433,212466.3238
2010-06-14 15:55:00,16.3,16.32,16.28,16.3,259000.73475385745,6.147,6.1546,6.1395,6.147,259000.7348
2010-06-15 09:30:00,16.51,16.63,16.51,16.54,84374.23463139847,6.2262,6.2715,6.2262,6.2375,84374.2346
2010-06-15 09:35:00,16.53,16.6,16.5,16.57,114866.51971589516,6.2338,6.2602,6.2225,6.2489,114866.5197
2010-06-15 09:40:00,16.58,16.61,16.55,16.59,86456.03722752877,6.2526,6.2639,6.2413,6.2564,86456.0372
2010-06-15 09:45:00,16.59,16.63,16.58,16.62,85966.20132255694,6.2564,6.2715,6.2526,6.2677,85966.2013
2010-06-15 09:50:00,16.63,16.75,16.62,16.71,213813.3725202057,6.2715,6.3167,6.2677,6.3017,213813.3725
2010-06-15 09:55:00,16.7,16.74,16.7,16.72,69556.69850600048,6.2979,6.313,6.2979,6.3054,69556.6985
2010-06-15 10:00:00,16.72,16.72,16.62,16.68,136786.67646338476,6.3054,6.3054,6.2677,6.2903,136786.6765
2010-06-15 10:05:00,16.67,16.71,16.67,16.68,110947.83247612049,6.2866,6.3017,6.2866,6.2903,110947.8325
2010-06-15 10:10:00,16.68,16.71,16.67,16.71,117805.53514572616,6.2903,6.3017,6.2866,6.3017,117805.5351
2010-06-15 10:15:00,16.71,16.72,16.68,16.72,87803.08596620131,6.3017,6.3054,6.2903,6.3054,87803.086
2010-06-15 10:20:00,16.72,16.78,16.72,16.75,160543.71785451873,6.3054,6.3281,6.3054,6.3167,160543.7179
2010-06-15 10:25:00,16.76,16.81,16.75,16.76,120377.1736468283,6.3205,6.3394,6.3167,6.3205,120377.1736
2010-06-15 10:30:00,16.76,16.76,16.72,16.74,109723.24271369092,6.3205,6.3205,6.3054,6.313,109723.2427
2010-06-15 10:35:00,16.74,16.81,16.74,16.78,78251.28581925055,6.313,6.3394,6.313,6.3281,78251.2858
2010-06-15 10:40:00,16.77,16.81,16.76,16.81,56086.21111927504,6.3243,6.3394,6.3205,6.3394,56086.2111
2010-06-15 10:45:00,16.81,16.81,16.76,16.78,92946.36296840558,6.3394,6.3394,6.3205,6.3281,92946.363
2010-06-15 10:50:00,16.77,16.79,16.75,16.76,105682.09649767326,6.3243,6.3318,6.3167,6.3205,105682.0965
2010-06-15 10:55:00,16.76,16.77,16.74,16.75,79475.87558168013,6.3205,6.3243,6.313,6.3167,79475.8756
2010-06-15 11:00:00,16.75,16.77,16.74,16.74,101518.49130541268,6.3167,6.3243,6.313,6.313,101518.4913
2010-06-15 11:05:00,16.75,16.75,16.72,16.72,45677.19813862356,6.3167,6.3167,6.3054,6.3054,45677.1981
2010-06-15 11:10:00,16.72,16.74,16.72,16.73,17756.551555228998,6.3054,6.313,6.3054,6.3092,17756.5516
2010-06-15 11:15:00,16.73,16.75,16.72,16.74,46901.78790105315,6.3092,6.3167,6.3054,6.313,46901.7879
2010-06-15 11:20:00,16.74,16.75,16.73,16.74,42003.4288513348,6.313,6.3167,6.3092,6.313,42003.4289
2010-06-15 11:25:00,16.74,16.76,16.73,16.74,48861.13152094048,6.313,6.3205,6.3092,6.313,48861.1315
2010-06-15 11:30:00,16.74,16.74,16.72,16.72,24001.959343619885,6.313,6.313,6.3054,6.3054,24001.9593
2010-06-15 11:35:00,16.72,16.75,16.72,16.74,36370.31594415871,6.3054,6.3167,6.3054,6.313,36370.3159
2010-06-15 11:40:00,16.74,16.76,16.74,16.76,91721.773205976,6.313,6.3205,6.313,6.3205,91721.7732
2010-06-15 11:45:00,16.75,16.76,16.73,16.74,93681.11682586333,6.3167,6.3205,6.3092,6.313,93681.1168
2010-06-15 11:50:00,16.74,16.82,16.74,16.81,67719.81386235611,6.313,6.3431,6.313,6.3394,67719.8139
2010-06-15 11:55:00,16.81,16.81,16.78,16.81,42003.4288513348,6.3394,6.3394,6.3281,6.3394,42003.4289
2010-06-15 12:00:00,16.81,16.81,16.79,16.81,45309.82120989468,6.3394,6.3394,6.3318,6.3394,45309.8212
2010-06-15 12:05:00,16.81,16.84,16.81,16.83,43105.55963752143,6.3394,6.3507,6.3394,6.3469,43105.5596
2010-06-15 12:10:00,16.84,16.89,16.82,16.88,43350.477590007344,6.3507,6.3695,6.3431,6.3658,43350.4776
2010-06-15 12:15:00,16.88,16.89,16.83,16.83,73720.30369826108,6.3658,6.3695,6.3469,6.3469,73720.3037
2010-06-15 12:20:00,16.83,16.85,16.81,16.82,103845.2118540289,6.3469,6.3544,6.3394,6.3431,103845.2119
2010-06-15 12:25:00,16.82,16.87,16.81,16.87,106661.76830761692,6.3431,6.362,6.3394,6.362,106661.7683
2010-06-15 12:30:00,16.87,16.9,16.86,16.9,89395.05265735977,6.362,6.3733,6.3582,6.3733,89395.0527
2010-06-15 12:35:00,16.9,16.94,16.89,16.94,143277.00220426155,6.3733,6.3884,6.3695,6.3884,143277.0022
2010-06-15 12:40:00,16.94,16.94,16.91,16.94,400318.39333823166,6.3884,6.3884,6.3771,6.3884,400318.3933
2010-06-15 12:45:00,16.94,16.97,16.94,16.97,167278.96154788145,6.3884,6.3997,6.3884,6.3997,167278.9615
2010-06-15 12:50:00,16.97,16.99,16.96,16.99,67964.73181484202,6.3997,6.4072,6.3959,6.4072,67964.7318
2010-06-15 12:55:00,16.99,17.03,16.99,17.02,174748.95909870192,6.4072,6.4223,6.4072,6.4186,174748.9591
2010-06-15 13:00:00,17.02,17.03,16.99,17.02,209282.39039921624,6.4186,6.4223,6.4072,6.4186,209282.3904
2010-06-15 13:05:00,17.02,17.06,17.02,17.05,155645.35880480037,6.4186,6.4336,6.4186,6.4299,155645.3588
2010-06-15 13:10:00,17.04,17.07,17.03,17.07,137398.97134459956,6.4261,6.4374,6.4223,6.4374,137398.9713
2010-06-15 13:15:00,17.07,17.14,17.06,17.14,196669.1158461915,6.4374,6.4638,6.4336,6.4638,196669.1158
2010-06-15 13:20:00,17.13,17.15,17.11,17.15,211609.1109478325,6.46,6.4676,6.4525,6.4676,211609.1109
2010-06-15 13:25:00,17.15,17.16,17.14,17.16,189933.8721528288,6.4676,6.4714,6.4638,6.4714,189933.8722
2010-06-15 13:30:00,17.15,17.18,17.15,17.17,259368.1116825863,6.4676,6.4789,6.4676,6.4751,259368.1117
2010-06-15 13:35:00,17.18,17.21,17.17,17.19,206833.2108743571,6.4789,6.4902,6.4751,6.4827,206833.2109
2010-06-15 13:40:00,17.19,17.2,17.18,17.19,218099.43668870928,6.4827,6.4864,6.4789,6.4827,218099.4367
2010-06-15 13:45:00,17.19,17.21,17.18,17.19,94783.24761204996,6.4827,6.4902,6.4789,6.4827,94783.2476
2010-06-15 13:50:00,17.2,17.2,17.16,17.16,81680.13715405339,6.4864,6.4864,6.4714,6.4714,81680.1372
2010-06-15 13:55:00,17.17,17.19,17.16,17.19,143521.92015674748,6.4751,6.4827,6.4714,6.4827,143521.9202
2010-06-15 14:00:00,17.19,17.19,17.17,17.17,68944.40362478569,6.4827,6.4827,6.4751,6.4751,68944.4036
2010-06-15 14:05:00,17.17,17.21,17.16,17.21,77761.44991427871,6.4751,6.4902,6.4714,6.4902,77761.4499
2010-06-15 14:10:00,17.21,17.21,17.19,17.2,66862.6010286554,6.4902,6.4902,6.4827,6.4864,66862.601
2010-06-15 14:15:00,17.2,17.21,17.19,17.2,110825.37349987752,6.4864,6.4902,6.4827,6.4864,110825.3735
2010-06-15 14:20:00,17.2,17.22,17.2,17.21,126989.95836394808,6.4864,6.494,6.4864,6.4902,126989.9584
2010-06-15 14:25:00,17.21,17.21,17.21,17.21,20328.19005633113,6.4902,6.4902,6.4902,6.4902,20328.1901
2010-06-15 14:30:00,17.21,17.21,17.2,17.21,93313.73989713444,6.4902,6.4902,6.4864,6.4902,93313.7399
2010-06-15 14:35:00,17.21,17.21,17.16,17.16,319617.927994122,6.4902,6.4902,6.4714,6.4714,319617.928
2010-06-15 14:40:00,17.17,17.19,17.16,17.16,125765.36860151848,6.4751,6.4827,6.4714,6.4714,125765.3686
2010-06-15 14:45:00,17.16,17.16,17.13,17.16,85231.44746509919,6.4714,6.4714,6.46,6.4714,85231.4475
2010-06-15 14:50:00,17.15,17.16,17.15,17.15,67474.89590987019,6.4676,6.4714,6.4676,6.4676,67474.8959
2010-06-15 14:55:00,17.16,17.16,17.13,17.13,84496.69360764143,6.4714,6.4714,6.46,6.46,84496.6936
2010-06-15 15:00:00,17.13,17.13,17.11,17.13,143644.37913299043,6.46,6.46,6.4525,6.46,143644.3791
2010-06-15 15:05:00,17.13,17.16,17.12,17.15,191280.92089150133,6.46,6.4714,6.4563,6.4676,191280.9209
2010-06-15 15:10:00,17.16,17.16,17.14,17.15,64903.257408768055,6.4714,6.4714,6.4638,6.4676,64903.2574
2010-06-15 15:15:00,17.15,17.2,17.15,17.18,98701.93485182464,6.4676,6.4864,6.4676,6.4789,98701.9349
2010-06-15 15:20:00,17.18,17.21,17.17,17.21,115968.6505020818,6.4789,6.4902,6.4751,6.4902,115968.6505
2010-06-15 15:25:00,17.2,17.21,17.19,17.2,57923.095762919416,6.4864,6.4902,6.4827,6.4864,57923.0958
2010-06-15 15:30:00,17.2,17.2,17.17,17.18,112049.96326230712,6.4864,6.4864,6.4751,6.4789,112049.9633
2010-06-15 15:35:00,17.17,17.23,17.17,17.21,207812.8826843008,6.4751,6.4978,6.4751,6.4902,207812.8827
2010-06-15 15:40:00,17.22,17.23,17.2,17.23,291942.1993632133,6.494,6.4978,6.4864,6.4978,291942.1994
2010-06-15 15:45:00,17.23,17.25,17.2,17.24,266348.27332843497,6.4978,6.5053,6.4864,6.5015,266348.2733
2010-06-15 15:50:00,17.24,17.26,17.24,17.26,265980.8963997061,6.5015,6.5091,6.5015,6.5091,265980.8964
2010-06-15 15:55:00,17.26,17.26,17.21,17.22,462894.9301983835,6.5091,6.5091,6.4902,6.494,462894.9302
2010-06-16 09:30:00,17.06,17.1,17.01,17.04,129194.21993632131,6.4336,6.4487,6.4148,6.4261,129194.2199
2010-06-16 09:35:00,17.04,17.16,17.04,17.13,212956.159686505,6.4261,6.4714,6.4261,6.46,212956.1597
2010-06-16 09:40:00,17.12,17.13,17.06,17.09,144256.67401420523,6.4563,6.46,6.4336,6.445,144256.674
2010-06-16 09:45:00,17.08,17.13,17.07,17.12,126132.74553024735,6.4412,6.46,6.4374,6.4563,126132.7455
2010-06-16 09:50:00,17.12,17.15,17.1,17.15,182953.71050698016,6.4563,6.4676,6.4487,6.4676,182953.7105
2010-06-16 09:55:00,17.15,17.16,17.12,17.16,442076.9042370805,6.4676,6.4714,6.4563,6.4714,442076.9042
2010-06-16 10:00:00,17.15,17.17,17.12,17.15,248959.0987019348,6.4676,6.4751,6.4563,6.4676,248959.0987
2010-06-16 10:05:00,17.15,17.17,17.15,17.15,348885.62331618904,6.4676,6.4751,6.4676,6.4676,348885.6233
2010-06-16 10:10:00,17.15,17.16,17.12,17.16,268674.9938770512,6.4676,6.4714,6.4563,6.4714,268674.9939
2010-06-16 10:15:00,17.16,17.16,17.11,17.12,190178.7901053147,6.4714,6.4714,6.4525,6.4563,190178.7901
2010-06-16 10:20:00,17.12,17.12,17.07,17.08,228508.4496693608,6.4563,6.4563,6.4374,6.4412,228508.4497
2010-06-16 10:25:00,17.08,17.08,17.06,17.07,146093.5586578496,6.4412,6.4412,6.4336,6.4374,146093.5587
2010-06-16 10:30:00,17.06,17.07,16.97,16.99,192138.13372520203,6.4336,6.4374,6.3997,6.4072,192138.1337
2010-06-16 10:35:00,16.99,16.99,16.95,16.97,184423.2182218957,6.4072,6.4072,6.3922,6.3997,184423.2182
2010-06-16 10:40:00,16.97,17.02,16.97,17.01,123071.2711241734,6.3997,6.4186,6.3997,6.4148,123071.2711
2010-06-16 10:45:00,17.01,17.03,16.99,17.02,89884.88856233162,6.4148,6.4223,6.4072,6.4186,89884.8886
2010-06-16 10:50:00,17.02,17.05,17.01,17.01,94170.95273083515,6.4186,6.4299,6.4148,6.4148,94170.9527
2010-06-16 10:55:00,17.01,17.05,17.0,17.05,43717.85451873622,6.4148,6.4299,6.411,6.4299,43717.8545
2010-06-16 11:00:00,17.05,17.05,17.02,17.05,102375.70413911338,6.4299,6.4299,6.4186,6.4299,102375.7041
2010-06-16 11:05:00,17.05,17.12,17.04,17.12,178422.7283859907,6.4299,6.4563,6.4261,6.4563,178422.7284
2010-06-16 11:10:00,17.12,17.21,17.12,17.2,391378.8880724957,6.4563,6.4902,6.4563,6.4864,391378.8881
2010-06-16 11:15:00,17.2,17.22,17.2,17.21,228263.53171687483,6.4864,6.494,6.4864,6.4902,228263.5317
2010-06-16 11:20:00,17.21,17.24,17.21,17.21,128826.84300759244,6.4902,6.5015,6.4902,6.4902,128826.843
2010-06-16 11:25:00,17.21,17.25,17.21,17.24,95762.91942199362,6.4902,6.5053,6.4902,6.5015,95762.9194
2010-06-16 11:30:00,17.23,17.24,17.22,17.22,103110.45799657116,6.4978,6.5015,6.494,6.494,103110.458
2010-06-16 11:35:00,17.22,17.23,17.2,17.2,91966.69115846192,6.494,6.4978,6.4864,6.4864,91966.6912
2010-06-16 11:40:00,17.2,17.21,17.19,17.21,129561.5968650502,6.4864,6.4902,6.4827,6.4902,129561.5969
2010-06-16 11:45:00,17.2,17.21,17.2,17.2,179279.9412196914,6.4864,6.4902,6.4864,6.4864,179279.9412
2010-06-16 11:50:00,17.19,17.24,17.19,17.21,139848.1508694587,6.4827,6.5015,6.4827,6.4902,139848.1509
2010-06-16 11:55:00,17.21,17.23,17.2,17.23,87803.08596620131,6.4902,6.4978,6.4864,6.4978,87803.086
2010-06-16 12:00:00,17.23,17.29,17.22,17.28,100661.27847171196,6.4978,6.5204,6.494,6.5166,100661.2785
2010-06-16 12:05:00,17.27,17.27,17.24,17.26,52045.06490325741,6.5128,6.5128,6.5015,6.5091,52045.0649
2010-06-16 12:10:00,17.26,17.26,17.25,17.26,109845.70168993386,6.5091,6.5091,6.5053,6.5091,109845.7017
2010-06-16 12:15:00,17.25,17.26,17.23,17.23,76659.31912809209,6.5053,6.5091,6.4978,6.4978,76659.3191
2010-06-16 12:20:00,17.24,17.26,17.23,17.25,42493.26475630664,6.5015,6.5091,6.4978,6.5053,42493.2648
2010-06-16 12:25:00,17.25,17.28,17.25,17.27,67229.97795738427,6.5053,6.5166,6.5053,6.5128,67229.978
2010-06-16 12:30:00,17.28,17.28,17.25,17.26,63801.12662258143,6.5166,6.5166,6.5053,6.5091,63801.1266
2010-06-16 12:35:00,17.26,17.26,17.23,17.24,81435.21920156747,6.5091,6.5091,6.4978,6.5015,81435.2192
2010-06-16 12:40:00,17.24,17.26,17.22,17.26,76169.48322312025,6.5015,6.5091,6.494,6.5091,76169.4832
2010-06-16 12:45:00,17.26,17.26,17.22,17.23,156869.94856722996,6.5091,6.5091,6.494,6.4978,156869.9486
2010-06-16 12:50:00,17.24,17.25,17.22,17.24,107396.5221650747,6.5015,6.5053,6.494,6.5015,107396.5222
2010-06-16 12:55:00,17.23,17.23,17.21,17.21,54126.8674993877,6.4978,6.4978,6.4902,6.4902,54126.8675
2010-06-16 13:00:00,17.21,17.22,17.2,17.21,76659.31912809209,6.4902,6.494,6.4864,6.4902,76659.3191
2010-06-16 13:05:00,17.22,17.24,17.21,17.21,48248.83663972569,6.494,6.5015,6.4902,6.4902,48248.8366
2010-06-16 13:10:00,17.2,17.21,17.18,17.2,83272.10384521185,6.4864,6.4902,6.4789,6.4864,83272.1038
2010-06-16 13:15:00,17.2,17.21,17.16,17.17,46656.869948567226,6.4864,6.4902,6.4714,6.4751,46656.8699
2010-06-16 13:20:00,17.18,17.21,17.18,17.21,51555.22899828557,6.4789,6.4902,6.4789,6.4902,51555.229
2010-06-16 13:25:00,17.21,17.21,17.2,17.2,40411.462160176336,6.4902,6.4902,6.4864,6.4864,40411.4622
2010-06-16 13:30:00,17.21,17.21,17.17,17.19,50085.72128337007,6.4902,6.4902,6.4751,6.4827,50085.7213
2010-06-16 13:35:00,17.19,17.19,17.17,17.18,62576.53686015184,6.4827,6.4827,6.4751,6.4789,62576.5369
2010-06-16 13:40:00,17.18,17.19,17.16,17.17,83517.02179769776,6.4789,6.4827,6.4714,6.4751,83517.0218
2010-06-16 13:45:00,17.17,17.19,17.17,17.17,52657.3597844722,6.4751,6.4827,6.4751,6.4751,52657.3598
2010-06-16 13:50:00,17.17,17.2,17.17,17.2,64046.04457506735,6.4751,6.4864,6.4751,6.4864,64046.0446
2010-06-16 13:55:00,17.19,17.21,17.19,17.2,32819.0056331129,6.4827,6.4902,6.4827,6.4864,32819.0056
2010-06-16 14:00:00,17.21,17.25,17.2,17.25,56576.04702424687,6.4902,6.5053,6.4864,6.5053,56576.047
2010-06-16 14:05:00,17.25,17.25,17.24,17.24,34166.05437178545,6.5053,6.5053,6.5015,6.5015,34166.0544
2010-06-16 14:10:00,17.24,17.25,17.2,17.2,42003.4288513348,6.5015,6.5053,6.4864,6.4864,42003.4289
2010-06-16 14:15:00,17.2,17.21,17.19,17.21,77516.53196179279,6.4864,6.4902,6.4827,6.4902,77516.532
2010-06-16 14:20:00,17.21,17.22,17.21,17.21,57923.095762919416,6.4902,6.494,6.4902,6.4902,57923.0958
2010-06-16 14:25:00,17.21,17.21,17.2,17.2,60372.27528777859,6.4902,6.4902,6.4864,6.4864,60372.2753
2010-06-16 14:30:00,17.2,17.23,17.2,17.2,98457.01689933872,6.4864,6.4978,6.4864,6.4864,98457.0169
2010-06-16 14:35:00,17.2,17.2,17.15,17.15,67229.97795738427,6.4864,6.4864,6.4676,6.4676,67229.978
2010-06-16 14:40:00,17.15,17.17,17.12,17.17,69434.23952975753,6.4676,6.4751,6.4563,6.4751,69434.2395
2010-06-16 14:45:00,17.17,17.19,17.14,17.19,101273.57335292676,6.4751,6.4827,6.4638,6.4827,101273.5734
2010-06-16 14:50:00,17.18,17.2,17.15,17.19,117927.99412196912,6.4789,6.4864,6.4676,6.4827,117927.9941
2010-06-16 14:55:00,17.19,17.2,17.15,17.17,64413.42150379622,6.4827,6.4864,6.4676,6.4751,64413.4215
2010-06-16 15:00:00,17.16,17.16,17.13,17.15,72495.71393583149,6.4714,6.4714,6.46,6.4676,72495.7139
2010-06-16 15:05:00,17.16,17.16,17.13,17.14,103600.29390154296,6.4714,6.4714,6.46,6.4638,103600.2939
2010-06-16 15:10:00,17.13,17.15,17.12,17.12,60862.11119275042,6.46,6.4676,6.4563,6.4563,60862.1112
2010-06-16 15:15:00,17.12,17.12,17.04,17.04,146093.5586578496,6.4563,6.4563,6.4261,6.4261,146093.5587
2010-06-16 15:20:00,17.05,17.06,16.99,16.99,144624.05094293412,6.4299,6.4336,6.4072,6.4072,144624.0509
2010-06-16 15:25:00,17.0,17.05,16.99,17.0,152706.34337496938,6.411,6.4299,6.4072,6.411,152706.3434
2010-06-16 15:30:00,17.01,17.05,17.0,17.04,173034.53343130052,6.4148,6.4299,6.411,6.4261,173034.5334
2010-06-16 15:35:00,17.05,17.08,17.03,17.08,93926.03477834925,6.4299,6.4412,6.4223,6.4412,93926.0348
2010-06-16 15:40:00,17.08,17.09,17.03,17.08,179892.2361009062,6.4412,6.445,6.4223,6.4412,179892.2361
2010-06-16 15:45:00,17.08,17.12,17.08,17.12,232672.0548616213,6.4412,6.4563,6.4412,6.4563,232672.0549
2010-06-16 15:50:00,17.11,17.12,17.07,17.08,302473.67132010777,6.4525,6.4563,6.4374,6.4412,302473.6713
2010-06-16 15:55:00,17.07,17.08,17.04,17.07,643766.8381092334,6.4374,6.4412,6.4261,6.4374,643766.8381
2010-06-17 09:30:00,17.29,17.29,17.19,17.27,121356.84545677196,6.5204,6.5204,6.4827,6.5128,121356.8455
2010-06-17 09:35:00,17.26,17.28,17.16,17.16,152828.80235121233,6.5091,6.5166,6.4714,6.4714,152828.8024
2010-06-17 09:40:00,17.16,17.2,17.14,17.16,118172.91207445505,6.4714,6.4864,6.4638,6.4714,118172.9121
2010-06-17 09:45:00,17.16,17.25,17.15,17.23,99191.77075679648,6.4714,6.5053,6.4676,6.4978,99191.7708
2010-06-17 09:50:00,17.23,17.29,17.23,17.26,171442.56674014204,6.4978,6.5204,6.4978,6.5091,171442.5667
2010-06-17 09:55:00,17.25,17.35,17.25,17.31,189933.8721528288,6.5053,6.543,6.5053,6.5279,189933.8722
2010-06-17 10:00:00,17.31,17.32,17.21,17.25,319495.469017879,6.5279,6.5317,6.4902,6.5053,319495.469
2010-06-17 10:05:00,17.25,17.26,17.19,17.21,167401.4205241244,6.5053,6.5091,6.4827,6.4902,167401.4205
2010-06-17 10:10:00,17.22,17.22,17.13,17.16,139725.69189321576,6.494,6.494,6.46,6.4714,139725.6919
2010-06-17 10:15:00,17.15,17.16,17.12,17.16,164829.78202302227,6.4676,6.4714,6.4563,6.4714,164829.782
2010-06-17 10:20:00,17.16,17.21,17.15,17.18,146950.77149155032,6.4714,6.4902,6.4676,6.4789,146950.7715
2010-06-17 10:25:00,17.18,17.21,17.14,17.16,115478.81459710996,6.4789,6.4902,6.4638,6.4714,115478.8146
2010-06-17 10:30:00,17.16,17.16,17.12,17.12,216507.4699975508,6.4714,6.4714,6.4563,6.4563,216507.47
2010-06-17 10:35:00,17.12,17.15,17.09,17.12,84496.69360764143,6.4563,6.4676,6.445,6.4563,84496.6936
2010-06-17 10:40:00,17.12,17.14,17.08,17.1,57555.71883419054,6.4563,6.4638,6.4412,6.4487,57555.7188
2010-06-17 10:45:00,17.08,17.08,17.02,17.07,136541.75851089883,6.4412,6.4412,6.4186,6.4374,136541.7585
2010-06-17 10:50:00,17.06,17.08,17.03,17.08,81067.84227283859,6.4336,6.4412,6.4223,6.4412,81067.8423
2010-06-17 10:55:00,17.07,17.08,17.05,17.07,76169.48322312025,6.4374,6.4412,6.4299,6.4374,76169.4832
2010-06-17 11:00:00,17.06,17.06,17.0,17.03,67474.89590987019,6.4336,6.4336,6.411,6.4223,67474.8959
2010-06-17 11:05:00,17.03,17.07,17.02,17.06,114988.97869213812,6.4223,6.4374,6.4186,6.4336,114988.9787
2010-06-17 11:10:00,17.07,17.12,17.07,17.12,42615.7237325496,6.4374,6.4563,6.4374,6.4563,42615.7237
2010-06-17 11:15:00,17.12,17.16,17.11,17.16,130296.35072250797,6.4563,6.4714,6.4525,6.4714,130296.3507
2010-06-17 11:20:00,17.16,17.18,17.15,17.17,121479.30443301491,6.4714,6.4789,6.4676,6.4751,121479.3044
2010-06-17 11:25:00,17.17,17.19,17.15,17.16,75557.18834190545,6.4751,6.4827,6.4676,6.4714,75557.1883
2010-06-17 11:30:00,17.16,17.25,17.16,17.25,165074.6999755082,6.4714,6.5053,6.4714,6.5053,165074.7
2010-06-17 11:35:00,17.25,17.29,17.25,17.25,204139.113397012,6.5053,6.5204,6.5053,6.5053,204139.1134
2010-06-17 11:40:00,17.25,17.26,17.25,17.25,50208.18025961303,6.5053,6.5091,6.5053,6.5053,50208.1803
2010-06-17 11:45:00,17.25,17.26,17.23,17.25,81925.05510653931,6.5053,6.5091,6.4978,6.5053,81925.0551
2010-06-17 11:50:00,17.25,17.25,17.23,17.25,49473.42640215527,6.5053,6.5053,6.4978,6.5053,49473.4264
2010-06-17 11:55:00,17.25,17.25,17.22,17.24,73597.84472201811,6.5053,6.5053,6.494,6.5015,73597.8447
2010-06-17 12:00:00,17.23,17.24,17.18,17.18,61841.783002694094,6.4978,6.5015,6.4789,6.4789,61841.783
2010-06-17 12:05:00,17.2,17.21,17.17,17.21,110702.91452363458,6.4864,6.4902,6.4751,6.4902,110702.9145
2010-06-17 12:10:00,17.21,17.21,17.2,17.21,45922.11609110948,6.4902,6.4902,6.4864,6.4902,45922.1161
2010-06-17 12:15:00,17.21,17.23,17.21,17.22,62209.15993142297,6.4902,6.4978,6.4902,6.494,62209.1599
2010-06-17 12:20:00,17.23,17.25,17.21,17.25,64658.33945628214,6.4978,6.5053,6.4902,6.5053,64658.3395
2010-06-17 12:25:00,17.25,17.25,17.21,17.21,93436.1988733774,6.5053,6.5053,6.4902,6.4902,93436.1989
2010-06-17 12:30:00,17.21,17.22,17.2,17.21,49350.96742591231,6.4902,6.494,6.4864,6.4902,49350.9674
2010-06-17 12:35:00,17.2,17.21,17.16,17.17,39064.41342150379,6.4864,6.4902,6.4714,6.4751,39064.4134
2010-06-17 12:40:00,17.18,17.2,17.17,17.17,74944.89346069067,6.4789,6.4864,6.4751,6.4751,74944.8935
2010-06-17 12:45:00,17.17,17.17,17.13,17.16,83394.5628214548,6.4751,6.4751,6.46,6.4714,83394.5628
2010-06-17 12:50:00,17.15,17.21,17.15,17.21,39554.24932647563,6.4676,6.4902,6.4676,6.4902,39554.2493
2010-06-17 12:55:00,17.21,17.21,17.2,17.21,70903.74724467302,6.4902,6.4902,6.4864,6.4902,70903.7472
2010-06-17 13:00:00,17.2,17.21,17.16,17.2,130908.64560372276,6.4864,6.4902,6.4714,6.4864,130908.6456
2010-06-17 13:05:00,17.19,17.21,17.17,17.19,62331.61890766593,6.4827,6.4902,6.4751,6.4827,62331.6189
2010-06-17 13:10:00,17.19,17.25,17.17,17.23,183198.62845946607,6.4827,6.5053,6.4751,6.4978,183198.6285
2010-06-17 13:15:00,17.23,17.26,17.22,17.24,40289.00318393338,6.4978,6.5091,6.494,6.5015,40289.0032
2010-06-17 13:20:00,17.24,17.25,17.21,17.21,63433.74969385256,6.5015,6.5053,6.4902,6.4902,63433.7497
2010-06-17 13:25:00,17.21,17.21,17.18,17.2,69679.15748224345,6.4902,6.4902,6.4789,6.4864,69679.1575
2010-06-17 13:30:00,17.21,17.23,17.19,17.23,129684.05584129316,6.4902,6.4978,6.4827,6.4978,129684.0558
2010-06-17 13:35:00,17.23,17.26,17.21,17.23,87313.25006122948,6.4978,6.5091,6.4902,6.4978,87313.2501
2010-06-17 13:40:00,17.23,17.24,17.21,17.22,47024.2468772961,6.4978,6.5015,6.4902,6.494,47024.2469
2010-06-17 13:45:00,17.22,17.24,17.21,17.22,42003.4288513348,6.494,6.5015,6.4902,6.494,42003.4289
2010-06-17 13:50:00,17.21,17.23,17.21,17.23,71148.66519715895,6.4902,6.4978,6.4902,6.4978,71148.6652
2010-06-17 13:55:00,17.23,17.28,17.23,17.27,38329.65956404605,6.4978,6.5166,6.4978,6.5128,38329.6596
2010-06-17 14:00:00,17.27,17.29,17.26,17.26,38329.65956404605,6.5128,6.5204,6.5091,6.5091,38329.6596
2010-06-17 14:05:00,17.26,17.26,17.24,17.25,40656.38011266226,6.5091,6.5091,6.5015,6.5053,40656.3801
2010-06-17 14:10:00,17.24,17.25,17.23,17.24,64046.04457506735,6.5015,6.5053,6.4978,6.5015,64046.0446
2010-06-17 14:15:00,17.23,17.24,17.21,17.21,19470.977222630416,6.4978,6.5015,6.4902,6.4902,19470.9772
2010-06-17 14:20:00,17.22,17.26,17.21,17.25,72863.09086456036,6.494,6.5091,6.4902,6.5053,72863.0909
2010-06-17 14:25:00,17.25,17.25,17.23,17.24,52902.27773695812,6.5053,6.5053,6.4978,6.5015,52902.2777
2010-06-17 14:30:00,17.23,17.24,17.21,17.22,61596.86505020817,6.4978,6.5015,6.4902,6.494,61596.8651
2010-06-17 14:35:00,17.22,17.25,17.21,17.24,36860.15184913054,6.494,6.5053,6.4902,6.5015,36860.1518
2010-06-17 14:40:00,17.24,17.24,17.16,17.16,41023.75704139113,6.5015,6.5015,6.4714,6.4714,41023.757
2010-06-17 14:45:00,17.16,17.19,17.16,17.17,57678.1778104335,6.4714,6.4827,6.4714,6.4751,57678.1778
2010-06-17 14:50:00,17.16,17.17,17.16,17.16,41023.75704139113,6.4714,6.4751,6.4714,6.4714,41023.757
2010-06-17 14:55:00,17.16,17.19,17.16,17.18,37717.36468283125,6.4714,6.4827,6.4714,6.4789,37717.3647
2010-06-17 15:00:00,17.18,17.18,17.12,17.13,109968.16066617682,6.4789,6.4789,6.4563,6.46,109968.1607
2010-06-17 15:05:00,17.13,17.16,17.09,17.1,134582.4148910115,6.46,6.4714,6.445,6.4487,134582.4149
2010-06-17 15:10:00,17.1,17.12,17.06,17.06,94170.95273083515,6.4487,6.4563,6.4336,6.4336,94170.9527
2010-06-17 15:15:00,17.06,17.08,17.05,17.07,92578.9860396767,6.4336,6.4412,6.4299,6.4374,92578.986
2010-06-17 15:20:00,17.07,17.1,17.07,17.08,109110.94783247611,6.4374,6.4487,6.4374,6.4412,109110.9478
2010-06-17 15:25:00,17.08,17.08,17.03,17.03,100048.98359049716,6.4412,6.4412,6.4223,6.4223,100048.9836
2010-06-17 15:30:00,17.03,17.11,17.03,17.1,106294.39137888806,6.4223,6.4525,6.4223,6.4487,106294.3914
2010-06-17 15:35:00,17.1,17.13,17.08,17.1,173891.74626500122,6.4487,6.46,6.4412,6.4487,173891.7463
2010-06-17 15:40:00,17.1,17.11,17.08,17.11,166176.83076169482,6.4487,6.4525,6.4412,6.4525,166176.8308
2010-06-17 15:45:00,17.11,17.17,17.11,17.16,259490.57065882927,6.4525,6.4751,6.4525,6.4714,259490.5707
2010-06-17 15:50:00,17.16,17.22,17.16,17.21,146338.47661033552,6.4714,6.494,6.4714,6.4902,146338.4766
2010-06-17 15:55:00,17.2,17.23,17.19,17.2,399216.26255204505,6.4864,6.4978,6.4827,6.4864,399216.2626
2010-06-18 09:30:00,17.51,17.61,17.32,17.35,63066.37276512368,6.6033,6.6411,6.5317,6.543,63066.3728
2010-06-18 09:35:00,17.34,17.41,17.32,17.33,1331006.612784717,6.5392,6.5656,6.5317,6.5355,1331006.6128
2010-06-18 09:40:00,17.33,17.34,17.25,17.26,131888.3174136664,6.5355,6.5392,6.5053,6.5091,131888.3174
2010-06-18 09:45:00,17.27,17.34,17.26,17.32,244183.19862845945,6.5128,6.5392,6.5091,6.5317,244183.1986
2010-06-18 09:50:00,17.31,17.38,17.3,17.35,238305.16776879743,6.5279,6.5543,6.5242,6.543,238305.1678
2010-06-18 09:55:00,17.35,17.35,17.31,17.33,179769.77712466323,6.543,6.543,6.5279,6.5355,179769.7771
2010-06-18 10:00:00,17.34,17.35,17.33,17.33,93436.1988733774,6.5392,6.543,6.5355,6.5355,93436.1989
2010-06-18 10:05:00,17.34,17.39,17.34,17.39,174381.58216997306,6.5392,6.5581,6.5392,6.5581,174381.5822
2010-06-18 10:10:00,17.39,17.48,17.38,17.45,252510.40901298064,6.5581,6.592,6.5543,6.5807,252510.409
2010-06-18 10:15:00,17.44,17.46,17.41,17.41,129071.76096007836,6.5769,6.5845,6.5656,6.5656,129071.761
2010-06-18 10:20:00,17.41,17.41,17.37,17.38,121356.84545677196,6.5656,6.5656,6.5506,6.5543,121356.8455
2010-06-18 10:25:00,17.39,17.48,17.39,17.48,160543.71785451873,6.5581,6.592,6.5581,6.592,160543.7179
2010-06-18 10:30:00,17.48,17.52,17.48,17.5,248346.80382072003,6.592,6.6071,6.592,6.5996,248346.8038
2010-06-18 10:35:00,17.49,17.51,17.45,17.45,135194.70977222628,6.5958,6.6033,6.5807,6.5807,135194.7098
2010-06-18 10:40:00,17.45,17.46,17.39,17.43,94170.95273083515,6.5807,6.5845,6.5581,6.5732,94170.9527
2010-06-18 10:45:00,17.43,17.47,17.41,17.47,82904.72691648298,6.5732,6.5883,6.5656,6.5883,82904.7269
2010-06-18 10:50:00,17.47,17.48,17.45,17.47,89762.42958608865,6.5883,6.592,6.5807,6.5883,89762.4296
2010-06-18 10:55:00,17.47,17.48,17.42,17.43,123193.73010041636,6.5883,6.592,6.5694,6.5732,123193.7301
2010-06-18 11:00:00,17.42,17.44,17.41,17.43,66862.6010286554,6.5694,6.5769,6.5656,6.5732,66862.601
2010-06-18 11:05:00,17.43,17.44,17.41,17.44,86088.66029879989,6.5732,6.5769,6.5656,6.5769,86088.6603
2010-06-18 11:10:00,17.44,17.47,17.43,17.43,115478.81459710996,6.5769,6.5883,6.5732,6.5732,115478.8146
2010-06-18 11:15:00,17.43,17.45,17.43,17.43,79353.41660543717,6.5732,6.5807,6.5732,6.5732,79353.4166
2010-06-18 11:20:00,17.43,17.43,17.38,17.43,70536.37031594415,6.5732,6.5732,6.5543,6.5732,70536.3703
2010-06-18 11:25:00,17.42,17.45,17.42,17.44,106539.30933137398,6.5694,6.5807,6.5694,6.5769,106539.3093
2010-06-18 11:30:00,17.44,17.48,17.43,17.48,133112.907176096,6.5769,6.592,6.5732,6.592,133112.9072
2010-06-18 11:35:00,17.48,17.52,17.48,17.52,180259.61302963505,6.592,6.6071,6.592,6.6071,180259.613
2010-06-18 11:40:00,17.52,17.55,17.5,17.55,131643.3994611805,6.6071,6.6184,6.5996,6.6184,131643.3995
2010-06-18 11:45:00,17.55,17.57,17.54,17.57,198138.623561107,6.6184,6.626,6.6147,6.626,198138.6236
2010-06-18 11:50:00,17.57,17.6,17.56,17.58,141929.95346558903,6.626,6.6373,6.6222,6.6297,141929.9535
2010-06-18 11:55:00,17.59,17.62,17.58,17.6,268552.5349008082,6.6335,6.6448,6.6297,6.6373,268552.5349
2010-06-18 12:00:00,17.59,17.66,17.59,17.65,185892.7259368112,6.6335,6.6599,6.6335,6.6561,185892.7259
2010-06-18 12:05:00,17.65,17.67,17.64,17.66,204261.5723732549,6.6561,6.6637,6.6524,6.6599,204261.5724
2010-06-18 12:10:00,17.66,17.7,17.66,17.69,93558.65784962036,6.6599,6.675,6.6599,6.6712,93558.6578
2010-06-18 12:15:00,17.69,17.7,17.66,17.68,144379.13299044818,6.6712,6.675,6.6599,6.6675,144379.133
2010-06-18 12:20:00,17.68,17.68,17.6,17.61,122458.9762429586,6.6675,6.6675,6.6373,6.6411,122458.9762
2010-06-18 12:25:00,17.61,17.61,17.57,17.59,120622.09159931424,6.6411,6.6411,6.626,6.6335,120622.0916
2010-06-18 12:30:00,17.59,17.61,17.57,17.61,95518.00146950773,6.6335,6.6411,6.626,6.6411,95518.0015
2010-06-18 12:35:00,17.61,17.61,17.59,17.61,39431.790350232666,6.6411,6.6411,6.6335,6.6411,39431.7904
2010-06-18 12:40:00,17.61,17.62,17.58,17.58,88660.29879990203,6.6411,6.6448,6.6297,6.6297,88660.2988
2010-06-18 12:45:00,17.59,17.61,17.58,17.61,80210.62943913788,6.6335,6.6411,6.6297,6.6411,80210.6294
2010-06-18 12:50:00,17.61,17.62,17.6,17.62,119642.41978937056,6.6411,6.6448,6.6373,6.6448,119642.4198
2010-06-18 12:55:00,17.62,17.62,17.59,17.59,107518.98114131764,6.6448,6.6448,6.6335,6.6335,107518.9811
2010-06-18 13:00:00,17.59,17.63,17.59,17.62,134092.57898603968,6.6335,6.6486,6.6335,6.6448,134092.579
2010-06-18 13:05:00,17.61,17.61,17.59,17.59,97477.34508939504,6.6411,6.6411,6.6335,6.6335,97477.3451
2010-06-18 13:10:00,17.59,17.61,17.57,17.58,285084.4966936076,6.6335,6.6411,6.626,6.6297,285084.4967
2010-06-18 13:15:00,17.59,17.6,17.55,17.55,151236.83566005388,6.6335,6.6373,6.6184,6.6184,151236.8357
2010-06-18 13:20:00,17.55,17.56,17.54,17.55,98824.3938280676,6.6184,6.6222,6.6147,6.6184,98824.3938
2010-06-18 13:25:00,17.55,17.57,17.55,17.56,126010.2865540044,6.6184,6.626,6.6184,6.6222,126010.2866
2010-06-18 13:30:00,17.56,17.57,17.55,17.55,88170.4628949302,6.6222,6.626,6.6184,6.6184,88170.4629
2010-06-18 13:35:00,17.55,17.57,17.55,17.56,112662.25814352192,6.6184,6.626,6.6184,6.6222,112662.2581
2010-06-18 13:40:00,17.55,17.57,17.55,17.57,71026.20622091599,6.6184,6.626,6.6184,6.626,71026.2062
2010-06-18 13:45:00,17.57,17.59,17.55,17.58,124908.15576781778,6.626,6.6335,6.6184,6.6297,124908.1558
2010-06-18 13:50:00,17.57,17.59,17.55,17.58,89395.05265735977,6.626,6.6335,6.6184,6.6297,89395.0527
2010-06-18 13:55:00,17.59,17.61,17.59,17.6,55473.91623806024,6.6335,6.6411,6.6335,6.6373,55473.9162
2010-06-18 14:00:00,17.61,17.61,17.6,17.6,70658.82929218712,6.6411,6.6411,6.6373,6.6373,70658.8293
2010-06-18 14:05:00,17.61,17.61,17.57,17.6,78373.7447954935,6.6411,6.6411,6.626,6.6373,78373.7448
2010-06-18 14:10:00,17.59,17.62,17.59,17.6,103110.45799657116,6.6335,6.6448,6.6335,6.6373,103110.458
2010-06-18 14:15:00,17.6,17.6,17.57,17.58,27553.269654665684,6.6373,6.6373,6.626,6.6297,27553.2697
2010-06-18 14:20:00,17.57,17.58,17.53,17.54,52534.90080822924,6.626,6.6297,6.6109,6.6147,52534.9008
2010-06-18 14:25:00,17.54,17.57,17.53,17.57,109355.86578496204,6.6147,6.626,6.6109,6.626,109355.8658
2010-06-18 14:30:00,17.57,17.57,17.49,17.5,195811.9030124908,6.626,6.626,6.5958,6.5996,195811.903
2010-06-18 14:35:00,17.5,17.5,17.48,17.5,105069.80161645848,6.5996,6.5996,6.592,6.5996,105069.8016
2010-06-18 14:40:00,17.5,17.5,17.47,17.47,72128.33700710261,6.5996,6.5996,6.5883,6.5883,72128.337
2010-06-18 14:45:00,17.47,17.52,17.47,17.51,72128.33700710261,6.5883,6.6071,6.5883,6.6033,72128.337
2010-06-18 14:50:00,17.51,17.52,17.5,17.5,37472.446730345335,6.6033,6.6071,6.5996,6.5996,37472.4467
2010-06-18 14:55:00,17.51,17.52,17.5,17.51,66985.06000489835,6.6033,6.6071,6.5996,6.6033,66985.06
2010-06-18 15:00:00,17.51,17.51,17.47,17.47,75434.7293656625,6.6033,6.6033,6.5883,6.5883,75434.7294
2010-06-18 15:05:00,17.47,17.48,17.45,17.45,69189.3215772716,6.5883,6.592,6.5807,6.5807,69189.3216
2010-06-18 15:10:00,17.45,17.45,17.43,17.44,65270.63433749694,6.5807,6.5807,6.5732,6.5769,65270.6343
2010-06-18 15:15:00,17.45,17.46,17.43,17.43,66005.38819495469,6.5807,6.5845,6.5732,6.5732,66005.3882
2010-06-18 15:20:00,17.43,17.46,17.43,17.45,47759.000734753856,6.5732,6.5845,6.5732,6.5807,47759.0007
2010-06-18 15:25:00,17.45,17.48,17.44,17.48,72740.63188831741,6.5807,6.592,6.5769,6.592,72740.6319
2010-06-18 15:30:00,17.48,17.48,17.47,17.48,56086.21111927504,6.592,6.592,6.5883,6.592,56086.2111
2010-06-18 15:35:00,17.47,17.48,17.47,17.48,104947.34264021552,6.5883,6.592,6.5883,6.592,104947.3426
2010-06-18 15:40:00,17.48,17.49,17.48,17.49,65393.09331373989,6.592,6.5958,6.592,6.5958,65393.0933
2010-06-18 15:45:00,17.48,17.52,17.48,17.51,131888.3174136664,6.592,6.6071,6.592,6.6033,131888.3174
2010-06-18 15:50:00,17.51,17.52,17.5,17.5,219568.9444036248,6.6033,6.6071,6.5996,6.5996,219568.9444
2010-06-18 15:55:00,17.5,17.51,17.49,17.5,409012.9806514817,6.5996,6.6033,6.5958,6.5996,409012.9807
2010-06-21 09:30:00,17.68,17.81,17.65,17.74,100538.819495469,6.6675,6.7165,6.6561,6.6901,100538.8195
2010-06-21 09:35:00,17.72,17.74,17.69,17.69,84496.69360764143,6.6825,6.6901,6.6712,6.6712,84496.6936
2010-06-21 09:40:00,17.69,17.72,17.66,17.71,73230.46779328924,6.6712,6.6825,6.6599,6.6788,73230.4678
2010-06-21 09:45:00,17.71,17.74,17.65,17.72,94660.788635807,6.6788,6.6901,6.6561,6.6825,94660.7886
2010-06-21 09:50:00,17.72,17.76,17.71,17.75,160911.0947832476,6.6825,6.6976,6.6788,6.6939,160911.0948
2010-06-21 09:55:00,17.75,17.78,17.74,17.75,113274.5530247367,6.6939,6.7052,6.6901,6.6939,113274.553
2010-06-21 10:00:00,17.75,17.79,17.74,17.75,95273.0835170218,6.6939,6.7089,6.6901,6.6939,95273.0835
2010-06-21 10:05:00,17.75,17.75,17.68,17.7,70413.9113397012,6.6939,6.6939,6.6675,6.675,70413.9113
2010-06-21 10:10:00,17.7,17.72,17.67,17.71,74332.59857947587,6.675,6.6825,6.6637,6.6788,74332.5986
2010-06-21 10:15:00,17.71,17.74,17.68,17.69,71760.96007837374,6.6788,6.6901,6.6675,6.6712,71760.9601
2010-06-21 10:20:00,17.69,17.73,17.68,17.69,102253.24516287044,6.6712,6.6863,6.6675,6.6712,102253.2452
2010-06-21 10:25:00,17.69,17.7,17.66,17.68,66250.3061474406,6.6712,6.675,6.6599,6.6675,66250.3061
2010-06-21 10:30:00,17.68,17.7,17.66,17.69,74699.97550820475,6.6675,6.675,6.6599,6.6712,74699.9755
2010-06-21 10:35:00,17.68,17.71,17.66,17.7,71760.96007837374,6.6675,6.6788,6.6599,6.675,71760.9601
2010-06-21 10:40:00,17.7,17.7,17.68,17.68,58657.84962037717,6.675,6.675,6.6675,6.6675,58657.8496
2010-06-21 10:45:00,17.68,17.7,17.67,17.67,211731.56992407545,6.6675,6.675,6.6637,6.6637,211731.5699
2010-06-21 10:50:00,17.67,17.68,17.64,17.67,70781.28826843007,6.6637,6.6675,6.6524,6.6637,70781.2883
2010-06-21 10:55:00,17.67,17.67,17.65,17.66,60372.27528777859,6.6637,6.6637,6.6561,6.6599,60372.2753
2010-06-21 11:00:00,17.66,17.7,17.65,17.7,147563.0663727651,6.6599,6.675,6.6561,6.675,147563.0664
2010-06-21 11:05:00,17.7,17.72,17.67,17.71,85721.28337007102,6.675,6.6825,6.6637,6.6788,85721.2834
2010-06-21 11:10:00,17.71,17.73,17.7,17.72,67719.81386235611,6.6788,6.6863,6.675,6.6825,67719.8139
2010-06-21 11:15:00,17.73,17.76,17.71,17.75,88048.00391868723,6.6863,6.6976,6.6788,6.6939,88048.0039
2010-06-21 11:20:00,17.74,17.77,17.73,17.74,220058.78030859664,6.6901,6.7014,6.6863,6.6901,220058.7803
2010-06-21 11:25:00,17.74,17.76,17.71,17.75,78373.7447954935,6.6901,6.6976,6.6788,6.6939,78373.7448
2010-06-21 11:30:00,17.75,17.76,17.74,17.74,32941.46460935586,6.6939,6.6976,6.6901,6.6901,32941.4646
2010-06-21 11:35:00,17.74,17.74,17.71,17.72,53147.19568944403,6.6901,6.6901,6.6788,6.6825,53147.1957
2010-06-21 11:40:00,17.71,17.73,17.7,17.71,52045.06490325741,6.6788,6.6863,6.675,6.6788,52045.0649
2010-06-21 11:45:00,17.71,17.72,17.69,17.69,24859.1721773206,6.6788,6.6825,6.6712,6.6712,24859.1722
2010-06-21 11:50:00,17.69,17.7,17.67,17.67,62698.9958363948,6.6712,6.675,6.6637,6.6637,62698.9958
2010-06-21 11:55:00,17.67,17.68,17.64,17.64,162870.43840313493,6.6637,6.6675,6.6524,6.6524,162870.4384
2010-06-21 12:00:00,17.65,17.65,17.61,17.65,81435.21920156747,6.6561,6.6561,6.6411,6.6561,81435.2192
2010-06-21 12:05:00,17.64,17.64,17.61,17.62,43472.936566250304,6.6524,6.6524,6.6411,6.6448,43472.9366
2010-06-21 12:10:00,17.62,17.62,17.6,17.61,34410.972324271366,6.6448,6.6448,6.6373,6.6411,34410.9723
2010-06-21 12:15:00,17.61,17.62,17.61,17.61,38941.95444526083,6.6411,6.6448,6.6411,6.6411,38941.9544
2010-06-21 12:20:00,17.61,17.62,17.57,17.58,30124.90815576781,6.6411,6.6448,6.626,6.6297,30124.9082
2010-06-21 12:25:00,17.59,17.59,17.57,17.58,32574.087680626988,6.6335,6.6335,6.626,6.6297,32574.0877
2010-06-21 12:30:00,17.58,17.61,17.57,17.6,113152.09404849376,6.6297,6.6411,6.626,6.6373,113152.094
2010-06-21 12:35:00,17.59,17.59,17.52,17.55,78006.36786676463,6.6335,6.6335,6.6071,6.6184,78006.3679
2010-06-21 12:40:00,17.55,17.57,17.53,17.56,77394.07298554984,6.6184,6.626,6.6109,6.6222,77394.073
2010-06-21 12:45:00,17.55,17.57,17.55,17.57,72495.71393583149,6.6184,6.626,6.6184,6.626,72495.7139
2010-06-21 12:50:00,17.57,17.57,17.55,17.55,93191.2809208915,6.626,6.626,6.6184,6.6184,93191.2809
2010-06-21 12:55:00,17.56,17.61,17.55,17.6,34778.34925300024,6.6222,6.6411,6.6184,6.6373,34778.3493
2010-06-21 13:00:00,17.61,17.61,17.57,17.57,83761.93975018368,6.6411,6.6411,6.626,6.626,83761.9398
2010-06-21 13:05:00,17.57,17.57,17.56,17.57,57310.80088170463,6.626,6.626,6.6222,6.626,57310.8009
2010-06-21 13:10:00,17.57,17.61,17.57,17.58,46411.95199608131,6.626,6.6411,6.626,6.6297,46411.952
2010-06-21 13:15:00,17.58,17.6,17.57,17.57,41268.67499387705,6.6297,6.6373,6.626,6.626,41268.675
2010-06-21 13:20:00,17.57,17.57,17.53,17.53,30247.36713201077,6.626,6.626,6.6109,6.6109,30247.3671
2010-06-21 13:25:00,17.52,17.56,17.52,17.54,35023.26720548616,6.6071,6.6222,6.6071,6.6147,35023.2672
2010-06-21 13:30:00,17.55,17.56,17.52,17.54,37105.06980161645,6.6184,6.6222,6.6071,6.6147,37105.0698
2010-06-21 13:35:00,17.53,17.53,17.47,17.47,61351.94709772226,6.6109,6.6109,6.5883,6.5883,61351.9471
2010-06-21 13:40:00,17.46,17.49,17.45,17.48,57310.80088170463,6.5845,6.5958,6.5807,6.592,57310.8009
2010-06-21 13:45:00,17.47,17.48,17.46,17.48,22532.45162870438,6.5883,6.592,6.5845,6.592,22532.4516
2010-06-21 13:50:00,17.48,17.49,17.47,17.47,45554.7391623806,6.592,6.5958,6.5883,6.5883,45554.7392
2010-06-21 13:55:00,17.47,17.48,17.46,17.47,47759.000734753856,6.5883,6.592,6.5845,6.5883,47759.0007
2010-06-21 14:00:00,17.48,17.48,17.47,17.47,52289.98285574332,6.592,6.592,6.5883,6.5883,52289.9829
2010-06-21 14:05:00,17.47,17.49,17.47,17.48,46534.410972324265,6.5883,6.5958,6.5883,6.592,46534.411
2010-06-21 14:10:00,17.48,17.52,17.47,17.51,42003.4288513348,6.592,6.6071,6.5883,6.6033,42003.4289
2010-06-21 14:15:00,17.52,17.56,17.51,17.51,54494.24442811657,6.6071,6.6222,6.6033,6.6033,54494.2444
2010-06-21 14:20:00,17.51,17.53,17.51,17.53,21430.320842517754,6.6033,6.6109,6.6033,6.6109,21430.3208
2010-06-21 14:25:00,17.53,17.53,17.47,17.47,93191.2809208915,6.6109,6.6109,6.5883,6.5883,93191.2809
2010-06-21 14:30:00,17.48,17.48,17.47,17.47,54249.32647563066,6.592,6.592,6.5883,6.5883,54249.3265
2010-06-21 14:35:00,17.48,17.48,17.47,17.47,69801.6164584864,6.592,6.592,6.5883,6.5883,69801.6165
2010-06-21 14:40:00,17.48,17.48,17.44,17.45,49350.96742591231,6.592,6.592,6.5769,6.5807,49350.9674
2010-06-21 14:45:00,17.44,17.45,17.4,17.4,97354.88611315208,6.5769,6.5807,6.5619,6.5619,97354.8861
2010-06-21 14:50:00,17.4,17.41,17.38,17.39,102375.70413911338,6.5619,6.5656,6.5543,6.5581,102375.7041
2010-06-21 14:55:00,17.39,17.4,17.39,17.39,72373.25495958854,6.5581,6.5619,6.5581,6.5581,72373.255
2010-06-21 15:00:00,17.39,17.4,17.34,17.34,95885.3783982366,6.5581,6.5619,6.5392,6.5392,95885.3784
2010-06-21 15:05:00,17.34,17.35,17.32,17.34,104090.1298065148,6.5392,6.543,6.5317,6.5392,104090.1298
2010-06-21 15:10:00,17.34,17.34,17.29,17.3,69434.23952975753,6.5392,6.5392,6.5204,6.5242,69434.2395
2010-06-21 15:15:00,17.3,17.33,17.23,17.24,185525.34900808227,6.5242,6.5355,6.4978,6.5015,185525.349
2010-06-21 15:20:00,17.24,17.28,17.23,17.25,163237.81533186382,6.5015,6.5166,6.4978,6.5053,163237.8153
2010-06-21 15:25:00,17.25,17.29,17.24,17.25,105804.55547391625,6.5053,6.5204,6.5015,6.5053,105804.5555
2010-06-21 15:30:00,17.26,17.3,17.24,17.29,108376.19397501837,6.5091,6.5242,6.5015,6.5204,108376.194
2010-06-21 15:35:00,17.3,17.3,17.25,17.26,132623.07127112415,6.5242,6.5242,6.5053,6.5091,132623.0713
2010-06-21 15:40:00,17.25,17.25,17.17,17.22,134092.57898603968,6.5053,6.5053,6.4751,6.494,134092.579
2010-06-21 15:45:00,17.22,17.26,17.22,17.24,297330.3943179035,6.494,6.5091,6.494,6.5015,297330.3943
2010-06-21 15:50:00,17.25,17.28,17.23,17.26,298065.1481753612,6.5053,6.5166,6.4978,6.5091,298065.1482
2010-06-21 15:55:00,17.26,17.3,17.26,17.29,255939.26034778348,6.5091,6.5242,6.5091,6.5204,255939.2603
2010-06-22 09:30:00,17.3,17.41,17.24,17.24,53759.490570658825,6.5242,6.5656,6.5015,6.5015,53759.4906
2010-06-22 09:35:00,17.25,17.32,17.13,17.14,173524.36933627233,6.5053,6.5317,6.46,6.4638,173524.3693
2010-06-22 09:40:00,17.14,17.16,17.1,17.14,193852.55939260343,6.4638,6.4714,6.4487,6.4638,193852.5594
2010-06-22 09:45:00,17.14,17.16,17.13,17.14,235611.0702914524,6.4638,6.4714,6.46,6.4638,235611.0703
2010-06-22 09:50:00,17.14,17.16,17.12,17.12,151604.21258878274,6.4638,6.4714,6.4563,6.4563,151604.2126
2010-06-22 09:55:00,17.12,17.16,17.12,17.12,98334.55792309577,6.4563,6.4714,6.4563,6.4563,98334.5579
2010-06-22 10:00:00,17.12,17.14,17.08,17.1,102008.32721038452,6.4563,6.4638,6.4412,6.4487,102008.3272
2010-06-22 10:05:00,17.11,17.12,17.08,17.1,116213.5684545677,6.4525,6.4563,6.4412,6.4487,116213.5685
2010-06-22 10:10:00,17.11,17.15,17.1,17.13,132867.9892236101,6.4525,6.4676,6.4487,6.46,132867.9892
2010-06-22 10:15:00,17.15,17.15,17.05,17.06,101273.57335292676,6.4676,6.4676,6.4299,6.4336,101273.5734
2010-06-22 10:20:00,17.06,17.07,17.01,17.03,92089.15013470486,6.4336,6.4374,6.4148,6.4223,92089.1501
2010-06-22 10:25:00,17.03,17.06,17.01,17.05,150257.1638501102,6.4223,6.4336,6.4148,6.4299,150257.1639
2010-06-22 10:30:00,17.05,17.05,16.98,16.98,145113.88684790593,6.4299,6.4299,6.4035,6.4035,145113.8868
2010-06-22 10:35:00,16.99,16.99,16.91,16.93,211486.6519715895,6.4072,6.4072,6.3771,6.3846,211486.652
2010-06-22 10:40:00,16.93,16.96,16.9,16.95,193240.26451138867,6.3846,6.3959,6.3733,6.3922,193240.2645
2010-06-22 10:45:00,16.96,16.97,16.94,16.95,78496.20377173646,6.3959,6.3997,6.3884,6.3922,78496.2038
2010-06-22 10:50:00,16.94,17.0,16.94,16.99,108131.27602253245,6.3884,6.411,6.3884,6.4072,108131.276
2010-06-22 10:55:00,16.99,17.0,16.99,16.99,64658.33945628214,6.4072,6.411,6.4072,6.4072,64658.3395
2010-06-22 11:00:00,16.99,16.99,16.94,16.95,86945.87313250061,6.4072,6.4072,6.3884,6.3922,86945.8731
2010-06-22 11:05:00,16.94,16.95,16.93,16.93,123316.18907665931,6.3884,6.3922,6.3846,6.3846,123316.1891
2010-06-22 11:10:00,16.94,16.96,16.93,16.95,74577.51653196178,6.3884,6.3959,6.3846,6.3922,74577.5165
2010-06-22 11:15:00,16.95,16.95,16.92,16.94,174014.20524124417,6.3922,6.3922,6.3808,6.3884,174014.2052
2010-06-22 11:20:00,16.94,16.95,16.91,16.94,141562.57653686014,6.3884,6.3922,6.3771,6.3884,141562.5765
2010-06-22 11:25:00,16.93,16.95,16.92,16.95,162135.68454567718,6.3846,6.3922,6.3808,6.3922,162135.6845
2010-06-22 11:30:00,16.95,17.0,16.94,16.99,70291.45236345823,6.3922,6.411,6.3884,6.4072,70291.4524
2010-06-22 11:35:00,16.99,17.1,16.99,17.09,154053.39211364192,6.4072,6.4487,6.4072,6.445,154053.3921
2010-06-22 11:40:00,17.1,17.13,17.09,17.12,287901.05314719566,6.4487,6.46,6.445,6.4563,287901.0531
2010-06-22 11:45:00,17.11,17.12,17.08,17.08,169605.68209649765,6.4525,6.4563,6.4412,6.4412,169605.6821
2010-06-22 11:50:00,17.08,17.08,17.06,17.06,76169.48322312025,6.4412,6.4412,6.4336,6.4336,76169.4832
2010-06-22 11:55:00,17.07,17.08,17.04,17.06,123928.48395787412,6.4374,6.4412,6.4261,6.4336,123928.484
2010-06-22 12:00:00,17.07,17.08,17.02,17.03,65393.09331373989,6.4374,6.4412,6.4186,6.4223,65393.0933
2010-06-22 12:05:00,17.03,17.05,17.0,17.03,52045.06490325741,6.4223,6.4299,6.411,6.4223,52045.0649
2010-06-22 12:10:00,17.02,17.03,16.99,16.99,69066.86260102865,6.4186,6.4223,6.4072,6.4072,69066.8626
2010-06-22 12:15:00,16.99,16.99,16.96,16.99,98334.55792309577,6.4072,6.4072,6.3959,6.4072,98334.5579
2010-06-22 12:20:00,16.99,16.99,16.93,16.94,68332.1087435709,6.4072,6.4072,6.3846,6.3884,68332.1087
2010-06-22 12:25:00,16.95,16.95,16.91,16.91,32084.25177565516,6.3922,6.3922,6.3771,6.3771,32084.2518
2010-06-22 12:30:00,16.92,16.92,16.87,16.88,51922.60592701445,6.3808,6.3808,6.362,6.3658,51922.6059
2010-06-22 12:35:00,16.88,16.88,16.86,16.87,42860.64168503551,6.3658,6.3658,6.3582,6.362,42860.6417
2010-06-22 12:40:00,16.87,16.87,16.86,16.86,23022.28753367621,6.362,6.362,6.3582,6.3582,23022.2875
2010-06-22 12:45:00,16.87,16.88,16.86,16.87,45309.82120989468,6.362,6.3658,6.3582,6.362,45309.8212
2010-06-22 12:50:00,16.87,16.88,16.86,16.88,41758.51089884888,6.362,6.3658,6.3582,6.3658,41758.5109
2010-06-22 12:55:00,16.88,16.88,16.86,16.87,66495.22409992652,6.3658,6.3658,6.3582,6.362,66495.2241
2010-06-22 13:00:00,16.86,16.87,16.84,16.86,139848.1508694587,6.3582,6.362,6.3507,6.3582,139848.1509
2010-06-22 13:05:00,16.86,16.86,16.85,16.85,14695.077149155031,6.3582,6.3582,6.3544,6.3544,14695.0771
2010-06-22 13:10:00,16.85,16.86,16.82,16.83,145603.72275287777,6.3544,6.3582,6.3431,6.3469,145603.7228
2010-06-22 13:15:00,16.83,16.84,16.79,16.8,133847.66103355374,6.3469,6.3507,6.3318,6.3356,133847.661
2010-06-22 13:20:00,16.8,16.81,16.79,16.81,53759.490570658825,6.3356,6.3394,6.3318,6.3394,53759.4906
2010-06-22 13:25:00,16.81,16.81,16.76,16.78,58290.47269164829,6.3394,6.3394,6.3205,6.3281,58290.4727
2010-06-22 13:30:00,16.78,16.81,16.76,16.79,66372.76512368357,6.3281,6.3394,6.3205,6.3318,66372.7651
2010-06-22 13:35:00,16.79,16.82,16.79,16.82,54984.08033308841,6.3318,6.3431,6.3318,6.3431,54984.0803
2010-06-22 13:40:00,16.82,16.93,16.81,16.9,261204.9963262307,6.3431,6.3846,6.3394,6.3733,261204.9963
2010-06-22 13:45:00,16.9,16.92,16.86,16.87,158094.53832965955,6.3733,6.3808,6.3582,6.362,158094.5383
2010-06-22 13:50:00,16.87,16.87,16.78,16.81,88660.29879990203,6.362,6.362,6.3281,6.3394,88660.2988
2010-06-22 13:55:00,16.81,16.83,16.78,16.8,121846.6813617438,6.3394,6.3469,6.3281,6.3356,121846.6814
2010-06-22 14:00:00,16.8,16.8,16.72,16.73,91599.31422973303,6.3356,6.3356,6.3054,6.3092,91599.3142
2010-06-22 14:05:00,16.73,16.75,16.71,16.72,163727.65123683563,6.3092,6.3167,6.3017,6.3054,163727.6512
2010-06-22 14:10:00,16.72,16.76,16.67,16.76,205731.08008817045,6.3054,6.3205,6.2866,6.3205,205731.0801
2010-06-22 14:15:00,16.77,16.78,16.74,16.75,70291.45236345823,6.3243,6.3281,6.313,6.3167,70291.4524
2010-06-22 14:20:00,16.74,16.77,16.74,16.74,103110.45799657116,6.313,6.3243,6.313,6.313,103110.458
2010-06-22 14:25:00,16.74,16.74,16.69,16.72,108376.19397501837,6.313,6.313,6.2941,6.3054,108376.194
2010-06-22 14:30:00,16.72,16.74,16.69,16.73,66617.68307616947,6.3054,6.313,6.2941,6.3092,66617.6831
2010-06-22 14:35:00,16.73,16.74,16.68,16.69,63556.20867009551,6.3092,6.313,6.2903,6.2941,63556.2087
2010-06-22 14:40:00,16.69,16.69,16.63,16.63,152216.50746999754,6.2941,6.2941,6.2715,6.2715,152216.5075
2010-06-22 14:45:00,16.63,16.65,16.59,16.59,109600.78373744794,6.2715,6.279,6.2564,6.2564,109600.7837
2010-06-22 14:50:00,16.59,16.62,16.54,16.58,231202.54714670585,6.2564,6.2677,6.2375,6.2526,231202.5471
2010-06-22 14:55:00,16.58,16.58,16.54,16.56,138378.6431545432,6.2526,6.2526,6.2375,6.2451,138378.6432
2010-06-22 15:00:00,16.57,16.59,16.55,16.58,170095.5180014695,6.2489,6.2564,6.2413,6.2526,170095.518
2010-06-22 15:05:00,16.58,16.59,16.54,16.55,78618.66274797943,6.2526,6.2564,6.2375,6.2413,78618.6627
2010-06-22 15:10:00,16.54,16.59,16.54,16.57,158216.9973059025,6.2375,6.2564,6.2375,6.2489,158216.9973
2010-06-22 15:15:00,16.57,16.63,16.56,16.6,105314.7195689444,6.2489,6.2715,6.2451,6.2602,105314.7196
2010-06-22 15:20:00,16.62,16.62,16.56,16.56,135562.08670095517,6.2677,6.2677,6.2451,6.2451,135562.0867
2010-06-22 15:25:00,16.56,16.6,16.54,16.54,144501.59196669114,6.2451,6.2602,6.2375,6.2375,144501.592
2010-06-22 15:30:00,16.54,16.55,16.49,16.54,167891.25642909625,6.2375,6.2413,6.2187,6.2375,167891.2564
2010-06-22 15:35:00,16.54,16.55,16.52,16.54,144011.75606171932,6.2375,6.2413,6.23,6.2375,144011.7561
2010-06-22 15:40:00,16.54,16.58,16.52,16.56,261327.45530247365,6.2375,6.2526,6.23,6.2451,261327.4553
2010-06-22 15:45:00,16.57,16.59,16.55,16.56,229120.7445505756,6.2489,6.2564,6.2413,6.2451,229120.7446
2010-06-22 15:50:00,16.57,16.57,16.51,16.55,270634.33749693853,6.2489,6.2489,6.2262,6.2413,270634.3375
2010-06-22 15:55:00,16.55,16.55,16.51,16.54,443423.9529757531,6.2413,6.2413,6.2262,6.2375,443423.953
2010-06-23 09:30:00,16.59,16.59,16.44,16.45,101640.95028165563,6.2564,6.2564,6.1998,6.2036,101640.9503
2010-06-23 09:35:00,16.46,16.5,16.39,16.43,95762.91942199362,6.2074,6.2225,6.181,6.1961,95762.9194
2010-06-23 09:40:00,16.43,16.48,16.4,16.45,65882.92921871172,6.1961,6.2149,6.1847,6.2036,65882.9292
2010-06-23 09:45:00,16.45,16.5,16.41,16.46,79720.79353416605,6.2036,6.2225,6.1885,6.2074,79720.7935
2010-06-23 09:50:00,16.46,16.49,16.45,16.45,98089.63997060985,6.2074,6.2187,6.2036,6.2036,98089.64
2010-06-23 09:55:00,16.45,16.47,16.42,16.45,73965.221650747,6.2036,6.2111,6.1923,6.2036,73965.2217
2010-06-23 10:00:00,16.45,16.45,16.29,16.32,259000.73475385745,6.2036,6.2036,6.1433,6.1546,259000.7348
2010-06-23 10:05:00,16.32,16.33,16.24,16.27,121479.30443301491,6.1546,6.1583,6.1244,6.1357,121479.3044
2010-06-23 10:10:00,16.27,16.32,16.26,16.32,96987.5091844232,6.1357,6.1546,6.1319,6.1546,96987.5092
2010-06-23 10:15:00,16.32,16.35,16.3,16.35,129194.21993632131,6.1546,6.1659,6.147,6.1659,129194.2199
2010-06-23 10:20:00,16.35,16.41,16.35,16.39,151971.58951751163,6.1659,6.1885,6.1659,6.181,151971.5895
2010-06-23 10:25:00,16.39,16.4,16.35,16.37,81312.76022532451,6.181,6.1847,6.1659,6.1734,81312.7602
2010-06-23 10:30:00,16.37,16.45,16.35,16.41,142419.78937056084,6.1734,6.2036,6.1659,6.1885,142419.7894
2010-06-23 10:35:00,16.42,16.43,16.4,16.4,95273.0835170218,6.1923,6.1961,6.1847,6.1847,95273.0835
2010-06-23 10:40:00,16.4,16.4,16.34,16.39,81312.76022532451,6.1847,6.1847,6.1621,6.181,81312.7602
2010-06-23 10:45:00,16.38,16.43,16.38,16.43,61351.94709772226,6.1772,6.1961,6.1772,6.1961,61351.9471
2010-06-23 10:50:00,16.42,16.47,16.42,16.46,50820.47514082782,6.1923,6.2111,6.1923,6.2074,50820.4751
2010-06-23 10:55:00,16.46,16.48,16.44,16.44,37962.28263531717,6.2074,6.2149,6.1998,6.1998,37962.2826
2010-06-23 11:00:00,16.44,16.47,16.43,16.46,37349.98775410237,6.1998,6.2111,6.1961,6.2074,37349.9878
2010-06-23 11:05:00,16.45,16.47,16.45,16.46,30124.90815576781,6.2036,6.2111,6.2036,6.2074,30124.9082
2010-06-23 11:10:00,16.46,16.48,16.42,16.44,73475.38574577516,6.2074,6.2149,6.1923,6.1998,73475.3857
2010-06-23 11:15:00,16.45,16.45,16.41,16.43,51922.60592701445,6.2036,6.2036,6.1885,6.1961,51922.6059
2010-06-23 11:20:00,16.43,16.44,16.37,16.4,102130.78618662748,6.1961,6.1998,6.1734,6.1847,102130.7862
2010-06-23 11:25:00,16.39,16.41,16.38,16.41,38452.118540289,6.181,6.1885,6.1772,6.1885,38452.1185
2010-06-23 11:30:00,16.41,16.45,16.41,16.43,41023.75704139113,6.1885,6.2036,6.1885,6.1961,41023.757
2010-06-23 11:35:00,16.42,16.42,16.39,16.41,29145.236345824145,6.1923,6.1923,6.181,6.1885,29145.2363
2010-06-23 11:40:00,16.41,16.42,16.39,16.41,38574.57751653196,6.1885,6.1923,6.181,6.1885,38574.5775
2010-06-23 11:45:00,16.41,16.43,16.41,16.41,36002.93901542983,6.1885,6.1961,6.1885,6.1885,36002.939
2010-06-23 11:50:00,16.41,16.42,16.36,16.37,23634.58241489101,6.1885,6.1923,6.1697,6.1734,23634.5824
2010-06-23 11:55:00,16.36,16.4,16.36,16.37,41146.21601763409,6.1697,6.1847,6.1697,6.1734,41146.216
2010-06-23 12:00:00,16.36,16.39,16.36,16.39,20695.56698506,6.1697,6.181,6.1697,6.181,20695.567
2010-06-23 12:05:00,16.38,16.41,16.38,16.41,25104.090129806515,6.1772,6.1885,6.1772,6.1885,25104.0901
2010-06-23 12:10:00,16.41,16.41,16.35,16.35,34288.513348028406,6.1885,6.1885,6.1659,6.1659,34288.5133
2010-06-23 12:15:00,16.34,16.37,16.34,16.37,24614.25422483468,6.1621,6.1734,6.1621,6.1734,24614.2542
2010-06-23 12:20:00,16.37,16.38,16.36,16.36,28777.85941709527,6.1734,6.1772,6.1697,6.1697,28777.8594
2010-06-23 12:25:00,16.36,16.4,16.36,16.38,24246.8772961058,6.1697,6.1847,6.1697,6.1772,24246.8773
2010-06-23 12:30:00,16.39,16.39,16.38,16.39,15797.20793534166,6.181,6.181,6.1772,6.181,15797.2079
2010-06-23 12:35:00,16.38,16.41,16.38,16.41,32206.71075189811,6.1772,6.1885,6.1772,6.1885,32206.7108
2010-06-23 12:40:00,16.41,16.43,16.4,16.42,71271.1241734019,6.1885,6.1961,6.1847,6.1923,71271.1242
2010-06-23 12:45:00,16.41,16.48,16.41,16.48,40411.462160176336,6.1885,6.2149,6.1885,6.2149,40411.4622
2010-06-23 12:50:00,16.47,16.51,16.47,16.48,38941.95444526083,6.2111,6.2262,6.2111,6.2149,38941.9544
2010-06-23 12:55:00,16.48,16.5,16.47,16.5,33676.21846681362,6.2149,6.2225,6.2111,6.2225,33676.2185
2010-06-23 13:00:00,16.5,16.53,16.5,16.51,41513.592946362965,6.2225,6.2338,6.2225,6.2262,41513.5929
2010-06-23 13:05:00,16.5,16.54,16.49,16.53,42983.10066127847,6.2225,6.2375,6.2187,6.2338,42983.1007
2010-06-23 13:10:00,16.54,16.55,16.52,16.52,80210.62943913788,6.2375,6.2413,6.23,6.23,80210.6294
2010-06-23 13:15:00,16.52,16.53,16.48,16.5,54371.78545187362,6.23,6.2338,6.2149,6.2225,54371.7855
2010-06-23 13:20:00,16.5,16.52,16.5,16.5,30002.449179524858,6.2225,6.23,6.2225,6.2225,30002.4492
2010-06-23 13:25:00,16.5,16.54,16.49,16.53,28900.318393338228,6.2225,6.2375,6.2187,6.2338,28900.3184
2010-06-23 13:30:00,16.53,16.54,16.52,16.54,18858.682341415624,6.2338,6.2375,6.23,6.2375,18858.6823
2010-06-23 13:35:00,16.54,16.54,16.53,16.54,29390.154298310063,6.2375,6.2375,6.2338,6.2375,29390.1543
2010-06-23 13:40:00,16.54,16.54,16.52,16.52,27063.43374969385,6.2375,6.2375,6.23,6.23,27063.4337
2010-06-23 13:45:00,16.53,16.53,16.49,16.5,25593.926034778346,6.2338,6.2338,6.2187,6.2225,25593.926
2010-06-23 13:50:00,16.5,16.53,16.5,16.53,29145.236345824145,6.2225,6.2338,6.2225,6.2338,29145.2363
2010-06-23 13:55:00,16.52,16.54,16.51,16.52,34900.8082292432,6.23,6.2375,6.2262,6.23,34900.8082
2010-06-23 14:00:00,16.53,16.56,16.5,16.56,25716.385011021302,6.2338,6.2451,6.2225,6.2451,25716.385
2010-06-23 14:05:00,16.55,16.56,16.54,16.54,21675.238795003672,6.2413,6.2451,6.2375,6.2375,21675.2388
2010-06-23 14:10:00,16.54,16.54,16.49,16.5,32451.628704384028,6.2375,6.2375,6.2187,6.2225,32451.6287
2010-06-23 14:15:00,16.5,16.51,16.43,16.5,91109.4783247612,6.2225,6.2262,6.1961,6.2225,91109.4783
2010-06-23 14:20:00,16.5,16.5,16.42,16.45,62576.53686015184,6.2225,6.2225,6.1923,6.2036,62576.5369
2010-06-23 14:25:00,16.45,16.51,16.42,16.5,143032.08425177564,6.2036,6.2262,6.1923,6.2225,143032.0843
2010-06-23 14:30:00,16.5,16.63,16.5,16.59,153441.09723242713,6.2225,6.2715,6.2225,6.2564,153441.0972
2010-06-23 14:35:00,16.59,16.61,16.56,16.58,186627.4797942689,6.2564,6.2639,6.2451,6.2526,186627.4798
2010-06-23 14:40:00,16.57,16.59,16.51,16.51,69556.69850600048,6.2489,6.2564,6.2262,6.2262,69556.6985
2010-06-23 14:45:00,16.5,16.53,16.46,16.48,141317.65858437424,6.2225,6.2338,6.2074,6.2149,141317.6586
2010-06-23 14:50:00,16.48,16.49,16.44,16.46,106171.9324026451,6.2149,6.2187,6.1998,6.2074,106171.9324
2010-06-23 14:55:00,16.47,16.48,16.41,16.45,86700.95518001469,6.2111,6.2149,6.1885,6.2036,86700.9552
2010-06-23 15:00:00,16.45,16.5,16.44,16.45,76414.40117560617,6.2036,6.2225,6.1998,6.2036,76414.4012
2010-06-23 15:05:00,16.45,16.45,16.37,16.38,108866.0298799902,6.2036,6.2036,6.1734,6.1772,108866.0299
2010-06-23 15:10:00,16.4,16.45,16.38,16.41,88048.00391868723,6.1847,6.2036,6.1772,6.1885,88048.0039
2010-06-23 15:15:00,16.41,16.44,16.4,16.42,89517.51163360274,6.1885,6.1998,6.1847,6.1923,89517.5116
2010-06-23 15:20:00,16.41,16.45,16.39,16.45,99436.6887092824,6.1885,6.2036,6.181,6.2036,99436.6887
2010-06-23 15:25:00,16.45,16.5,16.45,16.47,115846.19152583885,6.2036,6.2225,6.2036,6.2111,115846.1915
2010-06-23 15:30:00,16.47,16.47,16.41,16.44,94048.4937545922,6.2111,6.2111,6.1885,6.1998,94048.4938
2010-06-23 15:35:00,16.45,16.5,16.42,16.5,87313.25006122948,6.2036,6.2225,6.1923,6.2225,87313.2501
2010-06-23 15:40:00,16.5,16.54,16.45,16.52,221160.9110947832,6.2225,6.2375,6.2036,6.23,221160.9111
2010-06-23 15:45:00,16.53,16.55,16.5,16.52,316189.0766593191,6.2338,6.2413,6.2225,6.23,316189.0767
2010-06-23 15:50:00,16.52,16.54,16.48,16.5,205118.78520695565,6.23,6.2375,6.2149,6.2225,205118.7852
2010-06-23 15:55:00,16.51,16.51,16.44,16.47,534533.4313005143,6.2262,6.2262,6.1998,6.2111,534533.4313
2010-06-24 09:30:00,16.42,16.45,16.33,16.45,58045.55473916238,6.1923,6.2036,6.1583,6.2036,58045.5547
2010-06-24 09:35:00,16.45,16.47,16.33,16.34,132500.6122948812,6.2036,6.2111,6.1583,6.1621,132500.6123
2010-06-24 09:40:00,16.34,16.34,16.25,16.29,109968.16066617682,6.1621,6.1621,6.1282,6.1433,109968.1607
2010-06-24 09:45:00,16.29,16.38,16.27,16.36,68821.94464854273,6.1433,6.1772,6.1357,6.1697,68821.9446
2010-06-24 09:50:00,16.36,16.36,16.31,16.34,82659.80896399706,6.1697,6.1697,6.1508,6.1621,82659.809
2010-06-24 09:55:00,16.34,16.35,16.25,16.27,88292.92187117315,6.1621,6.1659,6.1282,6.1357,88292.9219
2010-06-24 10:00:00,16.27,16.36,16.27,16.35,91599.31422973303,6.1357,6.1697,6.1357,6.1659,91599.3142
2010-06-24 10:05:00,16.35,16.37,16.3,16.35,72740.63188831741,6.1659,6.1734,6.147,6.1659,72740.6319
2010-06-24 10:10:00,16.35,16.4,16.35,16.38,129194.21993632131,6.1659,6.1847,6.1659,6.1772,129194.2199
2010-06-24 10:15:00,16.37,16.43,16.35,16.43,140582.90472691646,6.1734,6.1961,6.1659,6.1961,140582.9047
2010-06-24 10:20:00,16.43,16.46,16.42,16.46,105314.7195689444,6.1961,6.2074,6.1923,6.2074,105314.7196
2010-06-24 10:25:00,16.46,16.48,16.44,16.45,61964.241978937054,6.2074,6.2149,6.1998,6.2036,61964.242
2010-06-24 10:30:00,16.45,16.45,16.38,16.38,66985.06000489835,6.2036,6.2036,6.1772,6.1772,66985.06
2010-06-24 10:35:00,16.39,16.4,16.36,16.39,62209.15993142297,6.181,6.1847,6.1697,6.181,62209.1599
2010-06-24 10:40:00,16.39,16.39,16.29,16.29,73842.76267450403,6.181,6.181,6.1433,6.1433,73842.7627
2010-06-24 10:45:00,16.29,16.32,16.27,16.32,68087.19079108498,6.1433,6.1546,6.1357,6.1546,68087.1908
2010-06-24 10:50:00,16.32,16.32,16.28,16.29,161768.30761694832,6.1546,6.1546,6.1395,6.1433,161768.3076
2010-06-24 10:55:00,16.29,16.36,16.27,16.34,186505.02081802595,6.1433,6.1697,6.1357,6.1621,186505.0208
2010-06-24 11:00:00,16.35,16.35,16.28,16.28,84986.52951261327,6.1659,6.1659,6.1395,6.1395,84986.5295
2010-06-24 11:05:00,16.28,16.29,16.23,16.28,209404.8493754592,6.1395,6.1433,6.1206,6.1395,209404.8494
2010-06-24 11:10:00,16.28,16.3,16.26,16.29,43350.477590007344,6.1395,6.147,6.1319,6.1433,43350.4776
2010-06-24 11:15:00,16.29,16.32,16.29,16.29,45432.28018613764,6.1433,6.1546,6.1433,6.1433,45432.2802
2010-06-24 11:20:00,16.29,16.29,16.25,16.27,48126.37766348273,6.1433,6.1433,6.1282,6.1357,48126.3777
2010-06-24 11:25:00,16.27,16.31,16.27,16.28,50575.5571883419,6.1357,6.1508,6.1357,6.1395,50575.5572
2010-06-24 11:30:00,16.27,16.29,16.26,16.28,74822.4344844477,6.1357,6.1433,6.1319,6.1395,74822.4345
2010-06-24 11:35:00,16.28,16.34,16.27,16.33,49228.50844966936,6.1395,6.1621,6.1357,6.1583,49228.5084
2010-06-24 11:40:00,16.32,16.36,16.32,16.33,60617.1932402645,6.1546,6.1697,6.1546,6.1583,60617.1932
2010-06-24 11:45:00,16.34,16.38,16.33,16.37,42248.34680382072,6.1621,6.1772,6.1583,6.1734,42248.3468
2010-06-24 11:50:00,16.38,16.38,16.34,16.37,41391.133970120005,6.1772,6.1772,6.1621,6.1734,41391.134
2010-06-24 11:55:00,16.36,16.4,16.36,16.37,35390.64413421504,6.1697,6.1847,6.1697,6.1734,35390.6441
2010-06-24 12:00:00,16.37,16.45,16.36,16.43,72495.71393583149,6.1734,6.2036,6.1697,6.1961,72495.7139
2010-06-24 12:05:00,16.43,16.45,16.43,16.44,78741.12172422238,6.1961,6.2036,6.1961,6.1998,78741.1217
2010-06-24 12:10:00,16.45,16.45,16.41,16.42,71271.1241734019,6.2036,6.2036,6.1885,6.1923,71271.1242
2010-06-24 12:15:00,16.42,16.42,16.38,16.38,42615.7237325496,6.1923,6.1923,6.1772,6.1772,42615.7237
2010-06-24 12:20:00,16.39,16.41,16.38,16.4,46901.78790105315,6.181,6.1885,6.1772,6.1847,46901.7879
2010-06-24 12:25:00,16.39,16.4,16.32,16.32,115601.27357335293,6.181,6.1847,6.1546,6.1546,115601.2736
2010-06-24 12:30:00,16.31,16.34,16.29,16.33,74699.97550820475,6.1508,6.1621,6.1433,6.1583,74699.9755
2010-06-24 12:35:00,16.33,16.33,16.27,16.29,54126.8674993877,6.1583,6.1583,6.1357,6.1433,54126.8675
2010-06-24 12:40:00,16.29,16.3,16.27,16.27,43962.77247122214,6.1433,6.147,6.1357,6.1357,43962.7725
2010-06-24 12:45:00,16.27,16.31,16.26,16.3,36860.15184913054,6.1357,6.1508,6.1319,6.147,36860.1518
2010-06-24 12:50:00,16.29,16.32,16.27,16.28,73475.38574577516,6.1433,6.1546,6.1357,6.1395,73475.3857
2010-06-24 12:55:00,16.28,16.32,16.27,16.31,60249.81631153563,6.1395,6.1546,6.1357,6.1508,60249.8163
2010-06-24 13:00:00,16.31,16.32,16.27,16.3,315086.9458731325,6.1508,6.1546,6.1357,6.147,315086.9459
2010-06-24 13:05:00,16.3,16.3,16.27,16.3,30982.120989468527,6.147,6.147,6.1357,6.147,30982.121
2010-06-24 13:10:00,16.3,16.33,16.29,16.33,61474.40607396522,6.147,6.1583,6.1433,6.1583,61474.4061
2010-06-24 13:15:00,16.33,16.34,16.26,16.3,628337.0071026206,6.1583,6.1621,6.1319,6.147,628337.0071
2010-06-24 13:20:00,16.3,16.31,16.27,16.28,44942.44428116581,6.147,6.1508,6.1357,6.1395,44942.4443
2010-06-24 13:25:00,16.27,16.3,16.25,16.27,32329.16972814107,6.1357,6.147,6.1282,6.1357,32329.1697
2010-06-24 13:30:00,16.28,16.36,16.27,16.36,37962.28263531717,6.1395,6.1697,6.1357,6.1697,37962.2826
2010-06-24 13:35:00,16.36,16.38,16.33,16.34,75557.18834190545,6.1697,6.1772,6.1583,6.1621,75557.1883
2010-06-24 13:40:00,16.33,16.33,16.31,16.32,27063.43374969385,6.1583,6.1583,6.1508,6.1546,27063.4337
2010-06-24 13:45:00,16.33,16.37,16.33,16.37,55106.53930933137,6.1583,6.1734,6.1583,6.1734,55106.5393
2010-06-24 13:50:00,16.37,16.39,16.34,16.35,94538.32965956404,6.1734,6.181,6.1621,6.1659,94538.3297
2010-06-24 13:55:00,16.35,16.41,16.35,16.39,46901.78790105315,6.1659,6.1885,6.1659,6.181,46901.7879
2010-06-24 14:00:00,16.39,16.4,16.34,16.34,49840.80333088415,6.181,6.1847,6.1621,6.1621,49840.8033
2010-06-24 14:05:00,16.34,16.36,16.33,16.34,30859.662013225567,6.1621,6.1697,6.1583,6.1621,30859.662
2010-06-24 14:10:00,16.34,16.34,16.3,16.32,18613.764388929707,6.1621,6.1621,6.147,6.1546,18613.7644
2010-06-24 14:15:00,16.32,16.32,16.31,16.32,17389.17462650012,6.1546,6.1546,6.1508,6.1546,17389.1746
2010-06-24 14:20:00,16.32,16.32,16.29,16.31,23879.500367376928,6.1546,6.1546,6.1433,6.1508,23879.5004
2010-06-24 14:25:00,16.32,16.33,16.31,16.31,23267.205486162133,6.1546,6.1583,6.1508,6.1508,23267.2055
2010-06-24 14:30:00,16.31,16.32,16.26,16.27,52289.98285574332,6.1508,6.1546,6.1319,6.1357,52289.9829
2010-06-24 14:35:00,16.27,16.28,16.23,16.24,49963.26230712711,6.1357,6.1395,6.1206,6.1244,49963.2623
2010-06-24 14:40:00,16.25,16.27,16.24,16.26,35880.48003918687,6.1282,6.1357,6.1244,6.1319,35880.48
2010-06-24 14:45:00,16.26,16.28,16.21,16.22,45799.65711486652,6.1319,6.1395,6.1131,6.1169,45799.6571
2010-06-24 14:50:00,16.23,16.23,16.2,16.21,42983.10066127847,6.1206,6.1206,6.1093,6.1131,42983.1007
2010-06-24 14:55:00,16.21,16.22,16.18,16.19,75557.18834190545,6.1131,6.1169,6.1018,6.1056,75557.1883
2010-06-24 15:00:00,16.19,16.23,16.19,16.19,79475.87558168013,6.1056,6.1206,6.1056,6.1056,79475.8756
2010-06-24 15:05:00,16.19,16.22,16.16,16.16,41880.96987509184,6.1056,6.1169,6.0942,6.0942,41880.9699
2010-06-24 15:10:00,16.16,16.18,16.09,16.12,145358.80480039187,6.0942,6.1018,6.0678,6.0792,145358.8048
2010-06-24 15:15:00,16.11,16.14,16.09,16.1,99069.3117805535,6.0754,6.0867,6.0678,6.0716,99069.3118
2010-06-24 15:20:00,16.1,16.14,16.1,16.1,89272.59368111682,6.0716,6.0867,6.0716,6.0716,89272.5937
2010-06-24 15:25:00,16.11,16.18,16.1,16.14,123683.5660053882,6.0754,6.1018,6.0716,6.0867,123683.566
2010-06-24 15:30:00,16.14,16.17,16.13,16.17,88905.21675238795,6.0867,6.098,6.0829,6.098,88905.2168
2010-06-24 15:35:00,16.17,16.19,16.14,16.16,133602.74308106783,6.098,6.1056,6.0867,6.0942,133602.7431
2010-06-24 15:40:00,16.16,16.18,16.12,16.15,163605.19226059268,6.0942,6.1018,6.0792,6.0905,163605.1923
2010-06-24 15:45:00,16.15,16.16,16.11,16.15,239284.8395787411,6.0905,6.0942,6.0754,6.0905,239284.8396
2010-06-24 15:50:00,16.15,16.17,16.13,16.16,141317.65858437424,6.0905,6.098,6.0829,6.0942,141317.6586
2010-06-24 15:55:00,16.16,16.17,16.11,16.16,336517.2667156502,6.0942,6.098,6.0754,6.0942,336517.2667
2010-06-25 09:30:00,16.21,16.22,16.13,16.19,74577.51653196178,6.1131,6.1169,6.0829,6.1056,74577.5165
2010-06-25 09:35:00,16.19,16.19,16.08,16.14,112662.25814352192,6.1056,6.1056,6.0641,6.0867,112662.2581
2010-06-25 09:40:00,16.14,16.2,16.1,16.1,162013.22556943423,6.0867,6.1093,6.0716,6.0716,162013.2256
2010-06-25 09:45:00,16.1,16.14,16.06,16.09,82292.43203526818,6.0716,6.0867,6.0565,6.0678,82292.432
2010-06-25 09:50:00,16.09,16.1,16.03,16.06,88782.75777614498,6.0678,6.0716,6.0452,6.0565,88782.7578
2010-06-25 09:55:00,16.07,16.14,16.07,16.14,125153.07372030368,6.0603,6.0867,6.0603,6.0867,125153.0737
2010-06-25 10:00:00,16.14,16.19,16.13,16.17,155522.89982855742,6.0867,6.1056,6.0829,6.098,155522.8998
2010-06-25 10:05:00,16.16,16.24,16.15,16.23,93436.1988733774,6.0942,6.1244,6.0905,6.1206,93436.1989
2010-06-25 10:10:00,16.23,16.24,16.19,16.2,69066.86260102865,6.1206,6.1244,6.1056,6.1093,69066.8626
2010-06-25 10:15:00,16.21,16.22,16.19,16.19,71271.1241734019,6.1131,6.1169,6.1056,6.1056,71271.1242
2010-06-25 10:20:00,16.19,16.2,16.09,16.09,168013.7154053392,6.1056,6.1093,6.0678,6.0678,168013.7154
2010-06-25 10:25:00,16.09,16.1,16.05,16.1,58412.93166789125,6.0678,6.0716,6.0528,6.0716,58412.9317
2010-06-25 10:30:00,16.1,16.1,16.05,16.07,81312.76022532451,6.0716,6.0716,6.0528,6.0603,81312.7602
2010-06-25 10:35:00,16.08,16.09,15.99,16.02,81925.05510653931,6.0641,6.0678,6.0301,6.0414,81925.0551
2010-06-25 10:40:00,16.01,16.05,16.01,16.05,57310.80088170463,6.0377,6.0528,6.0377,6.0528,57310.8009
2010-06-25 10:45:00,16.05,16.05,16.03,16.05,45554.7391623806,6.0528,6.0528,6.0452,6.0528,45554.7392
2010-06-25 10:50:00,16.05,16.06,15.95,15.95,80210.62943913788,6.0528,6.0565,6.015,6.015,80210.6294
2010-06-25 10:55:00,15.95,15.99,15.94,15.96,70168.99338721528,6.015,6.0301,6.0113,6.0188,70168.9934
2010-06-25 11:00:00,15.95,16.0,15.95,15.99,71271.1241734019,6.015,6.0339,6.015,6.0301,71271.1242
2010-06-25 11:05:00,15.99,16.01,15.96,15.96,160421.25887827575,6.0301,6.0377,6.0188,6.0188,160421.2589
2010-06-25 11:10:00,15.96,15.99,15.93,15.94,144624.05094293412,6.0188,6.0301,6.0075,6.0113,144624.0509
2010-06-25 11:15:00,15.95,15.95,15.92,15.94,72740.63188831741,6.015,6.015,6.0037,6.0113,72740.6319
2010-06-25 11:20:00,15.93,15.94,15.89,15.93,143399.46118050453,6.0075,6.0113,5.9924,6.0075,143399.4612
2010-06-25 11:25:00,15.94,15.98,15.91,15.97,51065.39309331374,6.0113,6.0264,6.0,6.0226,51065.3931
2010-06-25 11:30:00,15.97,15.98,15.96,15.97,39309.33137398971,6.0226,6.0264,6.0188,6.0226,39309.3314
2010-06-25 11:35:00,15.96,15.98,15.95,15.95,55718.83419054616,6.0188,6.0264,6.015,6.015,55718.8342
2010-06-25 11:40:00,15.96,15.97,15.92,15.93,53392.11364192995,6.0188,6.0226,6.0037,6.0075,53392.1136
2010-06-25 11:45:00,15.94,16.01,15.92,16.01,65393.09331373989,6.0113,6.0377,6.0037,6.0377,65393.0933
2010-06-25 11:50:00,16.01,16.1,16.01,16.08,95762.91942199362,6.0377,6.0716,6.0377,6.0641,95762.9194
2010-06-25 11:55:00,16.07,16.1,16.07,16.09,90252.26549106048,6.0603,6.0716,6.0603,6.0678,90252.2655
2010-06-25 12:00:00,16.09,16.1,16.07,16.08,62576.53686015184,6.0678,6.0716,6.0603,6.0641,62576.5369
2010-06-25 12:05:00,16.08,16.09,16.06,16.08,68087.19079108498,6.0641,6.0678,6.0565,6.0641,68087.1908
2010-06-25 12:10:00,16.08,16.09,16.06,16.09,33063.92358559882,6.0641,6.0678,6.0565,6.0678,33063.9236
2010-06-25 12:15:00,16.08,16.1,16.05,16.1,59270.14450159196,6.0641,6.0716,6.0528,6.0716,59270.1445
2010-06-25 12:20:00,16.1,16.14,16.09,16.11,91354.39627724711,6.0716,6.0867,6.0678,6.0754,91354.3963
2010-06-25 12:25:00,16.11,16.12,16.1,16.12,73597.84472201811,6.0754,6.0792,6.0716,6.0792,73597.8447
2010-06-25 12:30:00,16.12,16.16,16.12,16.15,97477.34508939504,6.0792,6.0942,6.0792,6.0905,97477.3451
2010-06-25 12:35:00,16.16,16.16,16.14,16.14,96987.5091844232,6.0942,6.0942,6.0867,6.0867,96987.5092
2010-06-25 12:40:00,16.14,16.16,16.14,16.15,72985.54984080333,6.0867,6.0942,6.0867,6.0905,72985.5498
2010-06-25 12:45:00,16.16,16.16,16.15,16.15,35635.56208670095,6.0942,6.0942,6.0905,6.0905,35635.5621
2010-06-25 12:50:00,16.15,16.16,16.11,16.11,73352.9267695322,6.0905,6.0942,6.0754,6.0754,73352.9268
2010-06-25 12:55:00,16.11,16.12,16.1,16.12,41758.51089884888,6.0754,6.0792,6.0716,6.0792,41758.5109
2010-06-25 13:00:00,16.12,16.16,16.12,16.15,101763.4092578986,6.0792,6.0942,6.0792,6.0905,101763.4093
2010-06-25 13:05:00,16.15,16.17,16.14,16.16,142297.3303943179,6.0905,6.098,6.0867,6.0942,142297.3304
2010-06-25 13:10:00,16.16,16.16,16.12,16.14,78863.58070046533,6.0942,6.0942,6.0792,6.0867,78863.5807
2010-06-25 13:15:00,16.13,16.14,16.13,16.14,61841.783002694094,6.0829,6.0867,6.0829,6.0867,61841.783
2010-06-25 13:20:00,16.14,16.15,16.13,16.14,23022.28753367621,6.0867,6.0905,6.0829,6.0867,23022.2875
2010-06-25 13:25:00,16.14,16.16,16.14,16.16,141440.1175606172,6.0867,6.0942,6.0867,6.0942,141440.1176
2010-06-25 13:30:00,16.16,16.17,16.15,16.16,258510.8988488856,6.0942,6.098,6.0905,6.0942,258510.8988
2010-06-25 13:35:00,16.16,16.2,16.15,16.19,157849.62037717365,6.0942,6.1093,6.0905,6.1056,157849.6204
2010-06-25 13:40:00,16.19,16.22,16.19,16.22,163360.27430810675,6.1056,6.1169,6.1056,6.1169,163360.2743
2010-06-25 13:45:00,16.22,16.23,16.19,16.21,109233.40680871908,6.1169,6.1206,6.1056,6.1131,109233.4068
2010-06-25 13:50:00,16.22,16.23,16.19,16.23,140950.28165564535,6.1169,6.1206,6.1056,6.1206,140950.2817
2010-06-25 13:55:00,16.23,16.25,16.22,16.23,104824.88366397256,6.1206,6.1282,6.1169,6.1206,104824.8837
2010-06-25 14:00:00,16.24,16.33,16.23,16.33,170830.27185892724,6.1244,6.1583,6.1206,6.1583,170830.2719
2010-06-25 14:05:00,16.32,16.33,16.28,16.28,64413.42150379622,6.1546,6.1583,6.1395,6.1395,64413.4215
2010-06-25 14:10:00,16.28,16.32,16.27,16.32,58290.47269164829,6.1395,6.1546,6.1357,6.1546,58290.4727
2010-06-25 14:15:00,16.32,16.35,16.31,16.35,94905.70658829292,6.1546,6.1659,6.1508,6.1659,94905.7066
2010-06-25 14:20:00,16.35,16.36,16.33,16.34,88537.83982365907,6.1659,6.1697,6.1583,6.1621,88537.8398
2010-06-25 14:25:00,16.33,16.34,16.27,16.29,102375.70413911338,6.1583,6.1621,6.1357,6.1433,102375.7041
2010-06-25 14:30:00,16.3,16.3,16.24,16.27,49595.88537839824,6.147,6.147,6.1244,6.1357,49595.8854
2010-06-25 14:35:00,16.27,16.29,16.27,16.29,45677.19813862356,6.1357,6.1433,6.1357,6.1433,45677.1981
2010-06-25 14:40:00,16.28,16.31,16.27,16.27,56331.12907176096,6.1395,6.1508,6.1357,6.1357,56331.1291
2010-06-25 14:45:00,16.27,16.28,16.26,16.28,60984.570168993385,6.1357,6.1395,6.1319,6.1395,60984.5702
2010-06-25 14:50:00,16.28,16.29,16.27,16.28,55718.83419054616,6.1395,6.1433,6.1357,6.1395,55718.8342
2010-06-25 14:55:00,16.27,16.28,16.23,16.23,62454.07788390889,6.1357,6.1395,6.1206,6.1206,62454.0779
2010-06-25 15:00:00,16.23,16.24,16.2,16.21,110090.61964241978,6.1206,6.1244,6.1093,6.1131,110090.6196
2010-06-25 15:05:00,16.21,16.21,16.19,16.21,103232.9169728141,6.1131,6.1131,6.1056,6.1131,103232.917
2010-06-25 15:10:00,16.21,16.21,16.2,16.2,53881.949546901786,6.1131,6.1131,6.1093,6.1093,53881.9495
2010-06-25 15:15:00,16.2,16.2,16.13,16.15,121479.30443301491,6.1093,6.1093,6.0829,6.0905,121479.3044
2010-06-25 15:20:00,16.16,16.19,16.15,16.19,104947.34264021552,6.0942,6.1056,6.0905,6.1056,104947.3426
2010-06-25 15:25:00,16.19,16.2,16.19,16.19,70168.99338721528,6.1056,6.1093,6.1056,6.1056,70168.9934
2010-06-25 15:30:00,16.19,16.25,16.17,16.25,150869.458731325,6.1056,6.1282,6.098,6.1282,150869.4587
2010-06-25 15:35:00,16.25,16.25,16.22,16.25,175238.79500367376,6.1282,6.1282,6.1169,6.1282,175238.795
2010-06-25 15:40:00,16.24,16.25,16.19,16.2,257653.68601518488,6.1244,6.1282,6.1056,6.1093,257653.686
2010-06-25 15:45:00,16.2,16.23,16.17,16.2,487754.1023757041,6.1093,6.1206,6.098,6.1093,487754.1024
2010-06-25 15:50:00,16.19,16.2,16.13,16.16,458486.407053637,6.1056,6.1093,6.0829,6.0942,458486.4071
2010-06-25 15:55:00,16.15,16.22,16.14,16.21,422361.0090619642,6.0905,6.1169,6.0867,6.1131,422361.0091
2010-06-28 09:30:00,16.13,16.23,16.09,16.09,102253.24516287044,6.0829,6.1206,6.0678,6.0678,102253.2452
2010-06-28 09:35:00,16.09,16.09,15.93,15.95,180014.69507714914,6.0678,6.0678,6.0075,6.015,180014.6951
2010-06-28 09:40:00,15.96,16.02,15.91,16.01,65025.716385011016,6.0188,6.0414,6.0,6.0377,65025.7164
2010-06-28 09:45:00,16.02,16.02,15.96,15.98,73597.84472201811,6.0414,6.0414,6.0188,6.0264,73597.8447
2010-06-28 09:50:00,15.98,16.01,15.96,15.98,58780.308596620125,6.0264,6.0377,6.0188,6.0264,58780.3086
2010-06-28 09:55:00,15.98,15.99,15.91,15.92,52534.90080822924,6.0264,6.0301,6.0,6.0037,52534.9008
2010-06-28 10:00:00,15.93,15.99,15.91,15.96,69801.6164584864,6.0075,6.0301,6.0,6.0188,69801.6165
2010-06-28 10:05:00,15.96,15.96,15.89,15.93,63188.83174136664,6.0188,6.0188,5.9924,6.0075,63188.8317
2010-06-28 10:10:00,15.94,16.01,15.93,15.99,55596.3752143032,6.0113,6.0377,6.0075,6.0301,55596.3752
2010-06-28 10:15:00,15.99,16.03,15.98,15.99,56820.9649767328,6.0301,6.0452,6.0264,6.0301,56820.965
2010-06-28 10:20:00,15.99,16.01,15.95,15.98,86088.66029879989,6.0301,6.0377,6.015,6.0264,86088.6603
2010-06-28 10:25:00,15.98,16.01,15.95,15.99,98089.63997060985,6.0264,6.0377,6.015,6.0301,98089.64
2010-06-28 10:30:00,15.99,16.01,15.96,15.98,76414.40117560617,6.0301,6.0377,6.0188,6.0264,76414.4012
2010-06-28 10:35:00,15.97,15.97,15.91,15.92,121969.14033798676,6.0226,6.0226,6.0,6.0037,121969.1403
2010-06-28 10:40:00,15.92,15.96,15.9,15.92,84006.8577026696,6.0037,6.0188,5.9962,6.0037,84006.8577
2010-06-28 10:45:00,15.92,15.94,15.91,15.92,79720.79353416605,6.0037,6.0113,6.0,6.0037,79720.7935
2010-06-28 10:50:00,15.92,15.94,15.9,15.92,105559.63752143033,6.0037,6.0113,5.9962,6.0037,105559.6375
2010-06-28 10:55:00,15.92,15.94,15.91,15.93,84496.69360764143,6.0037,6.0113,6.0,6.0075,84496.6936
2010-06-28 11:00:00,15.94,15.94,15.91,15.92,80333.08841538084,6.0113,6.0113,6.0,6.0037,80333.0884
2010-06-28 11:05:00,15.92,15.95,15.92,15.92,73597.84472201811,6.0037,6.015,6.0037,6.0037,73597.8447
2010-06-28 11:10:00,15.92,15.92,15.89,15.9,76047.02424687729,6.0037,6.0037,5.9924,5.9962,76047.0242
2010-06-28 11:15:00,15.9,15.91,15.87,15.87,96007.83737447954,5.9962,6.0,5.9849,5.9849,96007.8374
2010-06-28 11:20:00,15.87,15.89,15.87,15.88,65270.63433749694,5.9849,5.9924,5.9849,5.9886,65270.6343
2010-06-28 11:25:00,15.88,15.95,15.88,15.94,69189.3215772716,5.9886,6.015,5.9886,6.0113,69189.3216
2010-06-28 11:30:00,15.94,15.97,15.94,15.96,58412.93166789125,6.0113,6.0226,6.0113,6.0188,58412.9317
2010-06-28 11:35:00,15.96,16.01,15.96,16.0,74087.68062698995,6.0188,6.0377,6.0188,6.0339,74087.6806
2010-06-28 11:40:00,15.99,16.05,15.99,16.03,110457.99657114866,6.0301,6.0528,6.0301,6.0452,110457.9966
2010-06-28 11:45:00,16.03,16.06,16.02,16.06,107886.35807004652,6.0452,6.0565,6.0414,6.0565,107886.3581
2010-06-28 11:50:00,16.05,16.09,16.05,16.07,83639.48077394073,6.0528,6.0678,6.0528,6.0603,83639.4808
2010-06-28 11:55:00,16.07,16.09,16.06,16.06,81435.21920156747,6.0603,6.0678,6.0565,6.0565,81435.2192
2010-06-28 12:00:00,16.06,16.1,16.05,16.06,124050.94293411706,6.0565,6.0716,6.0528,6.0565,124050.9429
2010-06-28 12:05:00,16.07,16.09,16.06,16.08,61474.40607396522,6.0603,6.0678,6.0565,6.0641,61474.4061
2010-06-28 12:10:00,16.08,16.08,16.05,16.06,42983.10066127847,6.0641,6.0641,6.0528,6.0565,42983.1007
2010-06-28 12:15:00,16.07,16.07,16.05,16.06,62331.61890766593,6.0603,6.0603,6.0528,6.0565,62331.6189
2010-06-28 12:20:00,16.06,16.08,16.05,16.07,43840.31349497918,6.0565,6.0641,6.0528,6.0603,43840.3135
2010-06-28 12:25:00,16.07,16.08,16.06,16.06,29635.07225079598,6.0603,6.0641,6.0565,6.0565,29635.0723
2010-06-28 12:30:00,16.06,16.06,16.04,16.05,31104.579965711484,6.0565,6.0565,6.049,6.0528,31104.58
2010-06-28 12:35:00,16.05,16.06,16.02,16.02,42983.10066127847,6.0528,6.0565,6.0414,6.0414,42983.1007
2010-06-28 12:40:00,16.03,16.04,16.01,16.03,37717.36468283125,6.0452,6.049,6.0377,6.0452,37717.3647
2010-06-28 12:45:00,16.02,16.05,16.01,16.05,32941.46460935586,6.0414,6.0528,6.0377,6.0528,32941.4646
2010-06-28 12:50:00,16.05,16.05,16.01,16.05,44942.44428116581,6.0528,6.0528,6.0377,6.0528,44942.4443
2010-06-28 12:55:00,16.05,16.06,16.04,16.05,39431.790350232666,6.0528,6.0565,6.049,6.0528,39431.7904
2010-06-28 13:00:00,16.05,16.05,16.01,16.01,48861.13152094048,6.0528,6.0528,6.0377,6.0377,48861.1315
2010-06-28 13:05:00,16.01,16.02,15.97,15.97,98457.01689933872,6.0377,6.0414,6.0226,6.0226,98457.0169
2010-06-28 13:10:00,15.97,15.98,15.96,15.97,41146.21601763409,6.0226,6.0264,6.0188,6.0226,41146.216
2010-06-28 13:15:00,15.97,15.97,15.94,15.94,40166.54420769042,6.0226,6.0226,6.0113,6.0113,40166.5442
2010-06-28 13:20:00,15.94,15.95,15.91,15.93,59392.60347783492,6.0113,6.015,6.0,6.0075,59392.6035
2010-06-28 13:25:00,15.92,15.95,15.92,15.94,50575.5571883419,6.0037,6.015,6.0037,6.0113,50575.5572
2010-06-28 13:30:00,15.95,15.95,15.92,15.92,53637.031594415865,6.015,6.015,6.0037,6.0037,53637.0316
2010-06-28 13:35:00,15.92,15.95,15.92,15.95,27308.351702179767,6.0037,6.015,6.0037,6.015,27308.3517
2010-06-28 13:40:00,15.94,15.94,15.92,15.92,279084.0068577026,6.0113,6.0113,6.0037,6.0037,279084.0069
2010-06-28 13:45:00,15.92,15.94,15.91,15.94,146338.47661033552,6.0037,6.0113,6.0,6.0113,146338.4766
2010-06-28 13:50:00,15.94,15.94,15.91,15.92,103600.29390154296,6.0113,6.0113,6.0,6.0037,103600.2939
2010-06-28 13:55:00,15.91,15.92,15.9,15.9,50575.5571883419,6.0,6.0037,5.9962,5.9962,50575.5572
2010-06-28 14:00:00,15.91,15.91,15.88,15.9,102375.70413911338,6.0,6.0,5.9886,5.9962,102375.7041
2010-06-28 14:05:00,15.9,15.9,15.88,15.89,53514.57261817291,5.9962,5.9962,5.9886,5.9924,53514.5726
2010-06-28 14:10:00,15.89,15.92,15.89,15.92,59882.43938280676,5.9924,6.0037,5.9924,6.0037,59882.4394
2010-06-28 14:15:00,15.92,15.92,15.89,15.9,51187.85206955669,6.0037,6.0037,5.9924,5.9962,51187.8521
2010-06-28 14:20:00,15.91,15.92,15.88,15.89,79353.41660543717,6.0,6.0037,5.9886,5.9924,79353.4166
2010-06-28 14:25:00,15.89,15.9,15.88,15.88,68944.40362478569,5.9924,5.9962,5.9886,5.9886,68944.4036
2010-06-28 14:30:00,15.88,15.89,15.87,15.87,70903.74724467302,5.9886,5.9924,5.9849,5.9849,70903.7472
2010-06-28 14:35:00,15.87,15.92,15.87,15.91,157604.7024246877,5.9849,6.0037,5.9849,6.0,157604.7024
2010-06-28 14:40:00,15.91,15.95,15.91,15.93,93803.5758021063,6.0,6.015,6.0,6.0075,93803.5758
2010-06-28 14:45:00,15.94,15.94,15.89,15.89,109968.16066617682,6.0113,6.0113,5.9924,5.9924,109968.1607
2010-06-28 14:50:00,15.89,15.9,15.87,15.87,76169.48322312025,5.9924,5.9962,5.9849,5.9849,76169.4832
2010-06-28 14:55:00,15.87,15.88,15.87,15.87,72128.33700710261,5.9849,5.9886,5.9849,5.9849,72128.337
2010-06-28 15:00:00,15.88,15.89,15.87,15.89,186749.93877051183,5.9886,5.9924,5.9849,5.9924,186749.9388
2010-06-28 15:05:00,15.89,15.89,15.86,15.86,132010.77638990938,5.9924,5.9924,5.9811,5.9811,132010.7764
2010-06-28 15:10:00,15.87,15.87,15.85,15.85,184300.7592456527,5.9849,5.9849,5.9773,5.9773,184300.7592
2010-06-28 15:15:00,15.85,15.88,15.84,15.88,117070.78128826842,5.9773,5.9886,5.9736,5.9886,117070.7813
2010-06-28 15:20:00,15.87,15.88,15.84,15.84,68209.64976732794,5.9849,5.9886,5.9736,5.9736,68209.6498
2010-06-28 15:25:00,15.85,15.85,15.82,15.84,91721.773205976,5.9773,5.9773,5.966,5.9736,91721.7732
2010-06-28 15:30:00,15.83,15.87,15.83,15.86,143032.08425177564,5.9698,5.9849,5.9698,5.9811,143032.0843
2010-06-28 15:35:00,15.87,15.88,15.86,15.88,82537.3499877541,5.9849,5.9886,5.9811,5.9886,82537.35
2010-06-28 15:40:00,15.87,15.9,15.87,15.9,84619.1525838844,5.9849,5.9962,5.9849,5.9962,84619.1526
2010-06-28 15:45:00,15.9,15.92,15.88,15.92,270144.50159196666,5.9962,6.0037,5.9886,6.0037,270144.5016
2010-06-28 15:50:00,15.92,15.92,15.85,15.86,300391.8687239775,6.0037,6.0037,5.9773,5.9811,300391.8687
2010-06-28 15:55:00,15.86,15.87,15.85,15.86,259613.02963507225,5.9811,5.9849,5.9773,5.9811,259613.0296
2010-06-29 09:30:00,15.68,15.69,15.59,15.61,31594.41587068332,5.9132,5.917,5.8793,5.8868,31594.4159
2010-06-29 09:35:00,15.61,15.65,15.52,15.56,342517.7565515552,5.8868,5.9019,5.8529,5.868,342517.7566
2010-06-29 09:40:00,15.56,15.56,15.47,15.47,255694.3423952976,5.868,5.868,5.834,5.834,255694.3424
2010-06-29 09:45:00,15.47,15.49,15.38,15.4,257408.76806269892,5.834,5.8416,5.8001,5.8076,257408.7681
2010-06-29 09:50:00,15.39,15.42,15.36,15.38,162258.14352192014,5.8039,5.8152,5.7925,5.8001,162258.1435
2010-06-29 09:55:00,15.38,15.4,15.34,15.34,217854.5187362233,5.8001,5.8076,5.785,5.785,217854.5187
2010-06-29 10:00:00,15.34,15.34,15.25,15.28,360886.602987999,5.785,5.785,5.7511,5.7624,360886.603
2010-06-29 10:05:00,15.29,15.36,15.25,15.34,114009.30688219446,5.7661,5.7925,5.7511,5.785,114009.3069
2010-06-29 10:10:00,15.34,15.39,15.32,15.38,135317.16874846927,5.785,5.8039,5.7775,5.8001,135317.1687
2010-06-29 10:15:00,15.38,15.38,15.32,15.34,95028.16556453588,5.8001,5.8001,5.7775,5.785,95028.1656
2010-06-29 10:20:00,15.34,15.35,15.29,15.34,156625.03061474406,5.785,5.7888,5.7661,5.785,156625.0306
2010-06-29 10:25:00,15.34,15.34,15.25,15.25,155155.52289982856,5.785,5.785,5.7511,5.7511,155155.5229
2010-06-29 10:30:00,15.26,15.37,15.26,15.36,121111.92750428604,5.7548,5.7963,5.7548,5.7925,121111.9275
2010-06-29 10:35:00,15.36,15.41,15.35,15.4,142174.87141807494,5.7925,5.8114,5.7888,5.8076,142174.8714
2010-06-29 10:40:00,15.39,15.45,15.38,15.43,124050.94293411706,5.8039,5.8265,5.8001,5.8189,124050.9429
2010-06-29 10:45:00,15.43,15.46,15.41,15.46,150134.70487386725,5.8189,5.8303,5.8114,5.8303,150134.7049
2010-06-29 10:50:00,15.46,15.49,15.44,15.48,111682.58633357823,5.8303,5.8416,5.8227,5.8378,111682.5863
2010-06-29 10:55:00,15.48,15.51,15.47,15.5,89884.88856233162,5.8378,5.8491,5.834,5.8453,89884.8886
2010-06-29 11:00:00,15.49,15.49,15.43,15.43,262552.0450649032,5.8416,5.8416,5.8189,5.8189,262552.0451
2010-06-29 11:05:00,15.43,15.44,15.38,15.44,135072.25079598333,5.8189,5.8227,5.8001,5.8227,135072.2508
2010-06-29 11:10:00,15.44,15.47,15.43,15.46,191770.7567964732,5.8227,5.834,5.8189,5.8303,191770.7568
2010-06-29 11:15:00,15.47,15.47,15.43,15.43,92823.90399216262,5.834,5.834,5.8189,5.8189,92823.904
2010-06-29 11:20:00,15.43,15.47,15.43,15.43,111315.20940484936,5.8189,5.834,5.8189,5.8189,111315.2094
2010-06-29 11:25:00,15.43,15.45,15.41,15.43,120744.55057555718,5.8189,5.8265,5.8114,5.8189,120744.5506
2010-06-29 11:30:00,15.43,15.43,15.41,15.42,83884.39872642665,5.8189,5.8189,5.8114,5.8152,83884.3987
2010-06-29 11:35:00,15.42,15.43,15.39,15.43,201077.638990938,5.8152,5.8189,5.8039,5.8189,201077.639
2010-06-29 11:40:00,15.43,15.47,15.39,15.39,124785.6967915748,5.8189,5.834,5.8039,5.8039,124785.6968
2010-06-29 11:45:00,15.39,15.42,15.38,15.4,58290.47269164829,5.8039,5.8152,5.8001,5.8076,58290.4727
2010-06-29 11:50:00,15.41,15.43,15.4,15.42,33308.84153808474,5.8114,5.8189,5.8076,5.8152,33308.8415
2010-06-29 11:55:00,15.43,15.43,15.38,15.38,108498.65295126132,5.8189,5.8189,5.8001,5.8001,108498.653
2010-06-29 12:00:00,15.38,15.39,15.36,15.38,85598.82439382806,5.8001,5.8039,5.7925,5.8001,85598.8244
2010-06-29 12:05:00,15.38,15.41,15.36,15.41,67719.81386235611,5.8001,5.8114,5.7925,5.8114,67719.8139
2010-06-29 12:10:00,15.41,15.42,15.38,15.42,91599.31422973303,5.8114,5.8152,5.8001,5.8152,91599.3142
2010-06-29 12:15:00,15.42,15.42,15.38,15.38,248959.0987019348,5.8152,5.8152,5.8001,5.8001,248959.0987
2010-06-29 12:20:00,15.38,15.41,15.38,15.41,82782.26794024001,5.8001,5.8114,5.8001,5.8114,82782.2679
2010-06-29 12:25:00,15.41,15.41,15.38,15.39,132133.23536615234,5.8114,5.8114,5.8001,5.8039,132133.2354
2010-06-29 12:30:00,15.39,15.4,15.37,15.38,71148.66519715895,5.8039,5.8076,5.7963,5.8001,71148.6652
2010-06-29 12:35:00,15.38,15.41,15.36,15.37,61229.4881214793,5.8001,5.8114,5.7925,5.7963,61229.4881
2010-06-29 12:40:00,15.38,15.41,15.37,15.38,132623.07127112415,5.8001,5.8114,5.7963,5.8001,132623.0713
2010-06-29 12:45:00,15.38,15.4,15.38,15.38,51800.14695077149,5.8001,5.8076,5.8001,5.8001,51800.147
2010-06-29 12:50:00,15.39,15.39,15.37,15.37,44819.98530492285,5.8039,5.8039,5.7963,5.7963,44819.9853
2010-06-29 12:55:00,15.38,15.38,15.34,15.34,83639.48077394073,5.8001,5.8001,5.785,5.785,83639.4808
2010-06-29 13:00:00,15.34,15.34,15.32,15.34,92211.60911094784,5.785,5.785,5.7775,5.785,92211.6091
2010-06-29 13:05:00,15.34,15.35,15.29,15.34,119642.41978937056,5.785,5.7888,5.7661,5.785,119642.4198
2010-06-29 13:10:00,15.34,15.37,15.32,15.36,146828.31251530736,5.785,5.7963,5.7775,5.7925,146828.3125
2010-06-29 13:15:00,15.36,15.38,15.33,15.33,86823.41415625764,5.7925,5.8001,5.7812,5.7812,86823.4142
2010-06-29 13:20:00,15.33,15.34,15.29,15.29,68577.02669605681,5.7812,5.785,5.7661,5.7661,68577.0267
2010-06-29 13:25:00,15.29,15.31,15.26,15.3,160176.34092578985,5.7661,5.7737,5.7548,5.7699,160176.3409
2010-06-29 13:30:00,15.3,15.3,15.23,15.24,72128.33700710261,5.7699,5.7699,5.7435,5.7473,72128.337
2010-06-29 13:35:00,15.24,15.27,15.23,15.24,111437.66838109231,5.7473,5.7586,5.7435,5.7473,111437.6684
2010-06-29 13:40:00,15.24,15.29,15.23,15.29,131276.0225324516,5.7473,5.7661,5.7435,5.7661,131276.0225
2010-06-29 13:45:00,15.29,15.29,15.26,15.27,53147.19568944403,5.7661,5.7661,5.7548,5.7586,53147.1957
2010-06-29 13:50:00,15.28,15.28,15.26,15.26,54249.32647563066,5.7624,5.7624,5.7548,5.7548,54249.3265
2010-06-29 13:55:00,15.26,15.32,15.25,15.31,78128.82684300758,5.7548,5.7775,5.7511,5.7737,78128.8268
2010-06-29 14:00:00,15.32,15.32,15.29,15.31,74455.05755571883,5.7775,5.7775,5.7661,5.7737,74455.0576
2010-06-29 14:05:00,15.32,15.35,15.31,15.34,99926.52461425422,5.7775,5.7888,5.7737,5.785,99926.5246
2010-06-29 14:10:00,15.34,15.37,15.34,15.36,102498.16311535636,5.785,5.7963,5.785,5.7925,102498.1631
2010-06-29 14:15:00,15.36,15.38,15.34,15.35,137276.51236835658,5.7925,5.8001,5.785,5.7888,137276.5124
2010-06-29 14:20:00,15.36,15.38,15.34,15.38,75434.7293656625,5.7925,5.8001,5.785,5.8001,75434.7294
2010-06-29 14:25:00,15.39,15.39,15.33,15.33,87803.08596620131,5.8039,5.8039,5.7812,5.7812,87803.086
2010-06-29 14:30:00,15.34,15.34,15.3,15.33,89517.51163360274,5.785,5.785,5.7699,5.7812,89517.5116
2010-06-29 14:35:00,15.32,15.34,15.29,15.32,69679.15748224345,5.7775,5.785,5.7661,5.7775,69679.1575
2010-06-29 14:40:00,15.33,15.33,15.3,15.32,52657.3597844722,5.7812,5.7812,5.7699,5.7775,52657.3598
2010-06-29 14:45:00,15.32,15.32,15.29,15.31,63923.58559882439,5.7775,5.7775,5.7661,5.7737,63923.5856
2010-06-29 14:50:00,15.31,15.35,15.29,15.31,155767.81778104333,5.7737,5.7888,5.7661,5.7737,155767.8178
2010-06-29 14:55:00,15.31,15.32,15.26,15.27,125765.36860151848,5.7737,5.7775,5.7548,5.7586,125765.3686
2010-06-29 15:00:00,15.27,15.3,15.27,15.3,101273.57335292676,5.7586,5.7699,5.7586,5.7699,101273.5734
2010-06-29 15:05:00,15.3,15.31,15.26,15.26,220548.61621356843,5.7699,5.7737,5.7548,5.7548,220548.6162
2010-06-29 15:10:00,15.26,15.27,15.25,15.25,160053.8819495469,5.7548,5.7586,5.7511,5.7511,160053.8819
2010-06-29 15:15:00,15.26,15.29,15.21,15.21,228630.9086456037,5.7548,5.7661,5.736,5.736,228630.9086
2010-06-29 15:20:00,15.21,15.23,15.16,15.18,588537.839823659,5.736,5.7435,5.7171,5.7247,588537.8398
2010-06-29 15:25:00,15.18,15.18,15.12,15.12,538819.4954690179,5.7247,5.7247,5.702,5.702,538819.4955
2010-06-29 15:30:00,15.12,15.12,15.09,15.11,552167.5238795003,5.702,5.702,5.6907,5.6983,552167.5239
2010-06-29 15:35:00,15.11,15.14,15.1,15.12,419544.45260837616,5.6983,5.7096,5.6945,5.702,419544.4526
2010-06-29 15:40:00,15.12,15.12,15.02,15.04,594783.2476120499,5.702,5.702,5.6643,5.6719,594783.2476
2010-06-29 15:45:00,15.04,15.06,14.98,15.02,623071.2711241733,5.6719,5.6794,5.6492,5.6643,623071.2711
2010-06-29 15:50:00,15.03,15.14,15.01,15.14,653073.7203036982,5.6681,5.7096,5.6606,5.7096,653073.7203
2010-06-29 15:55:00,15.14,15.16,15.1,15.12,740019.5934361988,5.7096,5.7171,5.6945,5.702,740019.5934
2010-06-30 09:30:00,15.12,15.27,15.03,15.13,152951.2613274553,5.702,5.7586,5.6681,5.7058,152951.2613
2010-06-30 09:35:00,15.13,15.16,15.07,15.09,148175.3612539799,5.7058,5.7171,5.6832,5.6907,148175.3613
2010-06-30 09:40:00,15.09,15.22,15.08,15.22,182953.71050698016,5.6907,5.7397,5.6869,5.7397,182953.7105
2010-06-30 09:45:00,15.22,15.26,15.19,15.26,210139.60323291697,5.7397,5.7548,5.7284,5.7548,210139.6032
2010-06-30 09:50:00,15.25,15.32,15.25,15.29,81802.59613029634,5.7511,5.7775,5.7511,5.7661,81802.5961
2010-06-30 09:55:00,15.29,15.3,15.21,15.21,70046.53441097232,5.7661,5.7699,5.736,5.736,70046.5344
2010-06-30 10:00:00,15.22,15.25,15.21,15.22,89272.59368111682,5.7397,5.7511,5.736,5.7397,89272.5937
2010-06-30 10:05:00,15.22,15.25,15.2,15.22,119030.12490815576,5.7397,5.7511,5.7322,5.7397,119030.1249
2010-06-30 10:10:00,15.22,15.23,15.21,15.22,38941.95444526083,5.7397,5.7435,5.736,5.7397,38941.9544
2010-06-30 10:15:00,15.23,15.25,15.21,15.22,99191.77075679648,5.7435,5.7511,5.736,5.7397,99191.7708
2010-06-30 10:20:00,15.22,15.22,15.16,15.17,74822.4344844477,5.7397,5.7397,5.7171,5.7209,74822.4345
2010-06-30 10:25:00,15.18,15.22,15.18,15.21,48861.13152094048,5.7247,5.7397,5.7247,5.736,48861.1315
2010-06-30 10:30:00,15.21,15.24,15.17,15.2,101273.57335292676,5.736,5.7473,5.7209,5.7322,101273.5734
2010-06-30 10:35:00,15.21,15.25,15.21,15.25,58535.39064413421,5.736,5.7511,5.736,5.7511,58535.3906
2010-06-30 10:40:00,15.25,15.25,15.16,15.17,75067.35243693362,5.7511,5.7511,5.7171,5.7209,75067.3524
2010-06-30 10:45:00,15.16,15.19,15.16,15.17,73720.30369826108,5.7171,5.7284,5.7171,5.7209,73720.3037
2010-06-30 10:50:00,15.16,15.18,15.12,15.18,111192.7504286064,5.7171,5.7247,5.702,5.7247,111192.7504
2010-06-30 10:55:00,15.17,15.19,15.16,15.16,79475.87558168013,5.7209,5.7284,5.7171,5.7171,79475.8756
2010-06-30 11:00:00,15.16,15.23,15.16,15.21,86333.57825128581,5.7171,5.7435,5.7171,5.736,86333.5783
2010-06-30 11:05:00,15.21,15.22,15.2,15.2,53392.11364192995,5.736,5.7397,5.7322,5.7322,53392.1136
2010-06-30 11:10:00,15.21,15.24,15.21,15.23,82904.72691648298,5.736,5.7473,5.736,5.7435,82904.7269
2010-06-30 11:15:00,15.24,15.29,15.24,15.27,97722.26304188096,5.7473,5.7661,5.7473,5.7586,97722.263
2010-06-30 11:20:00,15.28,15.3,15.26,15.3,161645.84864070534,5.7624,5.7699,5.7548,5.7699,161645.8486
2010-06-30 11:25:00,15.3,15.32,15.29,15.29,129316.67891256428,5.7699,5.7775,5.7661,5.7661,129316.6789
2010-06-30 11:30:00,15.29,15.31,15.28,15.3,41391.133970120005,5.7661,5.7737,5.7624,5.7699,41391.134
2010-06-30 11:35:00,15.29,15.32,15.28,15.31,101273.57335292676,5.7661,5.7775,5.7624,5.7737,101273.5734
2010-06-30 11:40:00,15.31,15.34,15.31,15.33,50330.63923585598,5.7737,5.785,5.7737,5.7812,50330.6392
2010-06-30 11:45:00,15.33,15.34,15.31,15.32,42248.34680382072,5.7812,5.785,5.7737,5.7775,42248.3468
2010-06-30 11:50:00,15.33,15.35,15.3,15.3,41146.21601763409,5.7812,5.7888,5.7699,5.7699,41146.216
2010-06-30 11:55:00,15.3,15.31,15.28,15.28,83272.10384521185,5.7699,5.7737,5.7624,5.7624,83272.1038
2010-06-30 12:00:00,15.27,15.29,15.25,15.27,40166.54420769042,5.7586,5.7661,5.7511,5.7586,40166.5442
2010-06-30 12:05:00,15.28,15.29,15.26,15.29,30002.449179524858,5.7624,5.7661,5.7548,5.7661,30002.4492
2010-06-30 12:10:00,15.29,15.31,15.29,15.29,20205.731080088168,5.7661,5.7737,5.7661,5.7661,20205.7311
2010-06-30 12:15:00,15.29,15.31,15.29,15.3,35513.103110458,5.7661,5.7737,5.7661,5.7699,35513.1031
2010-06-30 12:20:00,15.31,15.31,15.27,15.28,36002.93901542983,5.7737,5.7737,5.7586,5.7624,36002.939
2010-06-30 12:25:00,15.29,15.29,15.26,15.26,40778.83908890522,5.7661,5.7661,5.7548,5.7548,40778.8391
2010-06-30 12:30:00,15.27,15.29,15.25,15.29,58902.767572863086,5.7586,5.7661,5.7511,5.7661,58902.7676
2010-06-30 12:35:00,15.29,15.29,15.26,15.28,43228.01861376438,5.7661,5.7661,5.7548,5.7624,43228.0186
2010-06-30 12:40:00,15.28,15.29,15.24,15.25,76291.94219936321,5.7624,5.7661,5.7473,5.7511,76291.9422
2010-06-30 12:45:00,15.24,15.24,15.21,15.23,44207.69042370805,5.7473,5.7473,5.736,5.7435,44207.6904
2010-06-30 12:50:00,15.22,15.25,15.22,15.24,30247.36713201077,5.7397,5.7511,5.7397,5.7473,30247.3671
2010-06-30 12:55:00,15.24,15.25,15.23,15.24,17511.63360274308,5.7473,5.7511,5.7435,5.7473,17511.6336
2010-06-30 13:00:00,15.24,15.24,15.22,15.24,34166.05437178545,5.7473,5.7473,5.7397,5.7473,34166.0544
2010-06-30 13:05:00,15.25,15.25,15.21,15.22,54004.408523144746,5.7511,5.7511,5.736,5.7397,54004.4085
2010-06-30 13:10:00,15.23,15.25,15.22,15.25,16531.96179279941,5.7435,5.7511,5.7397,5.7511,16531.9618
2010-06-30 13:15:00,15.24,15.25,15.24,15.25,43717.85451873622,5.7473,5.7511,5.7473,5.7511,43717.8545
2010-06-30 13:20:00,15.25,15.28,15.24,15.28,41146.21601763409,5.7511,5.7624,5.7473,5.7624,41146.216
2010-06-30 13:25:00,15.28,15.28,15.26,15.27,24981.63115356356,5.7624,5.7624,5.7548,5.7586,24981.6312
2010-06-30 13:30:00,15.26,15.27,15.22,15.24,51677.687974528526,5.7548,5.7586,5.7397,5.7473,51677.688
2010-06-30 13:35:00,15.24,15.25,15.22,15.24,52412.44183198628,5.7473,5.7511,5.7397,5.7473,52412.4418
2010-06-30 13:40:00,15.24,15.25,15.24,15.24,35390.64413421504,5.7473,5.7511,5.7473,5.7473,35390.6441
2010-06-30 13:45:00,15.25,15.27,15.25,15.25,47759.000734753856,5.7511,5.7586,5.7511,5.7511,47759.0007
2010-06-30 13:50:00,15.25,15.27,15.24,15.27,88292.92187117315,5.7511,5.7586,5.7473,5.7586,88292.9219
2010-06-30 13:55:00,15.27,15.27,15.25,15.27,88170.4628949302,5.7586,5.7586,5.7511,5.7586,88170.4629
2010-06-30 14:00:00,15.26,15.3,15.26,15.27,108376.19397501837,5.7548,5.7699,5.7548,5.7586,108376.194
2010-06-30 14:05:00,15.27,15.28,15.23,15.27,119764.87876561352,5.7586,5.7624,5.7435,5.7586,119764.8788
2010-06-30 14:10:00,15.27,15.29,15.24,15.24,64780.7984325251,5.7586,5.7661,5.7473,5.7473,64780.7984
2010-06-30 14:15:00,15.24,15.26,15.23,15.26,52779.81876071516,5.7473,5.7548,5.7435,5.7548,52779.8188
2010-06-30 14:20:00,15.26,15.26,15.18,15.2,93803.5758021063,5.7548,5.7548,5.7247,5.7322,93803.5758
2010-06-30 14:25:00,15.2,15.24,15.19,15.21,154175.85108988488,5.7322,5.7473,5.7284,5.736,154175.8511
2010-06-30 14:30:00,15.2,15.22,15.2,15.2,145603.72275287777,5.7322,5.7397,5.7322,5.7322,145603.7228
2010-06-30 14:35:00,15.2,15.21,15.16,15.16,120499.63262307126,5.7322,5.736,5.7171,5.7171,120499.6326
2010-06-30 14:40:00,15.16,15.18,15.13,15.16,90619.64241978936,5.7171,5.7247,5.7058,5.7171,90619.6424
2010-06-30 14:45:00,15.16,15.18,15.13,15.17,154053.39211364192,5.7171,5.7247,5.7058,5.7209,154053.3921
2010-06-30 14:50:00,15.18,15.2,15.16,15.18,82659.80896399706,5.7247,5.7322,5.7171,5.7247,82659.809
2010-06-30 14:55:00,15.18,15.19,15.16,15.16,73475.38574577516,5.7247,5.7284,5.7171,5.7171,73475.3857
2010-06-30 15:00:00,15.16,15.17,15.15,15.16,100783.73744795492,5.7171,5.7209,5.7133,5.7171,100783.7374
2010-06-30 15:05:00,15.17,15.2,15.16,15.18,86211.11927504286,5.7209,5.7322,5.7171,5.7247,86211.1193
2010-06-30 15:10:00,15.19,15.2,15.16,15.18,124295.86088660298,5.7284,5.7322,5.7171,5.7247,124295.8609
2010-06-30 15:15:00,15.18,15.18,15.13,15.15,141195.19960813125,5.7247,5.7247,5.7058,5.7133,141195.1996
2010-06-30 15:20:00,15.15,15.16,15.13,15.14,99314.22973303942,5.7133,5.7171,5.7058,5.7096,99314.2297
2010-06-30 15:25:00,15.13,15.14,15.07,15.07,194587.3132500612,5.7058,5.7096,5.6832,5.6832,194587.3133
2010-06-30 15:30:00,15.07,15.07,15.03,15.04,262429.5860886603,5.6832,5.6832,5.6681,5.6719,262429.5861
2010-06-30 15:35:00,15.04,15.07,14.98,14.98,272961.05804555473,5.6719,5.6832,5.6492,5.6492,272961.058
2010-06-30 15:40:00,14.98,15.02,14.92,14.92,567107.5189811413,5.6492,5.6643,5.6266,5.6266,567107.519
2010-06-30 15:45:00,14.92,14.98,14.89,14.96,589762.4295860886,5.6266,5.6492,5.6153,5.6417,589762.4296
2010-06-30 15:50:00,14.96,14.99,14.92,14.94,503428.8513348028,5.6417,5.653,5.6266,5.6342,503428.8513
2010-06-30 15:55:00,14.94,14.94,14.91,14.93,580455.5473916237,5.6342,5.6342,5.6228,5.6304,580455.5474
2010-07-01 09:30:00,14.95,14.95,14.85,14.87,135317.16874846927,5.6379,5.6379,5.6002,5.6078,135317.1687
2010-07-01 09:35:00,14.87,15.0,14.87,14.98,192627.96963017387,5.6078,5.6568,5.6078,5.6492,192627.9696
2010-07-01 09:40:00,14.98,15.07,14.98,14.98,97844.72201812392,5.6492,5.6832,5.6492,5.6492,97844.722
2010-07-01 09:45:00,14.98,14.98,14.85,14.85,75189.81141317658,5.6492,5.6492,5.6002,5.6002,75189.8114
2010-07-01 09:50:00,14.85,14.86,14.8,14.8,110457.99657114866,5.6002,5.604,5.5814,5.5814,110457.9966
2010-07-01 09:55:00,14.81,14.84,14.8,14.8,89395.05265735977,5.5851,5.5964,5.5814,5.5814,89395.0527
2010-07-01 10:00:00,14.79,14.79,14.65,14.67,168503.55131031104,5.5776,5.5776,5.5248,5.5323,168503.5513
2010-07-01 10:05:00,14.67,14.72,14.66,14.67,264511.3886847906,5.5323,5.5512,5.5286,5.5323,264511.3887
2010-07-01 10:10:00,14.67,14.69,14.63,14.64,242836.1498897869,5.5323,5.5399,5.5172,5.521,242836.1499
2010-07-01 10:15:00,14.64,14.67,14.62,14.65,159196.6691158462,5.521,5.5323,5.5135,5.5248,159196.6691
2010-07-01 10:20:00,14.65,14.67,14.63,14.66,146460.93558657847,5.5248,5.5323,5.5172,5.5286,146460.9356
2010-07-01 10:25:00,14.66,14.7,14.65,14.68,114988.97869213812,5.5286,5.5436,5.5248,5.5361,114988.9787
2010-07-01 10:30:00,14.68,14.69,14.61,14.61,160176.34092578985,5.5361,5.5399,5.5097,5.5097,160176.3409
2010-07-01 10:35:00,14.61,14.62,14.5,14.5,212956.159686505,5.5097,5.5135,5.4682,5.4682,212956.1597
2010-07-01 10:40:00,14.5,14.53,14.46,14.51,191525.83884398724,5.4682,5.4795,5.4531,5.472,191525.8388
2010-07-01 10:45:00,14.51,14.59,14.51,14.58,105314.7195689444,5.472,5.5022,5.472,5.4984,105314.7196
2010-07-01 10:50:00,14.58,14.58,14.52,14.53,78496.20377173646,5.4984,5.4984,5.4758,5.4795,78496.2038
2010-07-01 10:55:00,14.52,14.54,14.48,14.49,165442.07690423707,5.4758,5.4833,5.4607,5.4644,165442.0769
2010-07-01 11:00:00,14.49,14.5,14.44,14.49,169973.05902522654,5.4644,5.4682,5.4456,5.4644,169973.059
2010-07-01 11:05:00,14.49,14.49,14.42,14.43,232794.5138378643,5.4644,5.4644,5.4381,5.4418,232794.5138
2010-07-01 11:10:00,14.44,14.45,14.35,14.36,220181.2392848396,5.4456,5.4494,5.4117,5.4154,220181.2393
2010-07-01 11:15:00,14.36,14.4,14.36,14.4,151849.13054126868,5.4154,5.4305,5.4154,5.4305,151849.1305
2010-07-01 11:20:00,14.4,14.4,14.36,14.4,114376.68381092334,5.4305,5.4305,5.4154,5.4305,114376.6838
2010-07-01 11:25:00,14.4,14.47,14.4,14.47,119030.12490815576,5.4305,5.4569,5.4305,5.4569,119030.1249
2010-07-01 11:30:00,14.47,14.49,14.45,14.49,88292.92187117315,5.4569,5.4644,5.4494,5.4644,88292.9219
2010-07-01 11:35:00,14.48,14.52,14.48,14.51,85108.98848885622,5.4607,5.4758,5.4607,5.472,85108.9885
2010-07-01 11:40:00,14.51,14.56,14.5,14.55,87313.25006122948,5.472,5.4908,5.4682,5.4871,87313.2501
2010-07-01 11:45:00,14.55,14.62,14.55,14.62,211854.0289003184,5.4871,5.5135,5.4871,5.5135,211854.0289
2010-07-01 11:50:00,14.62,14.65,14.61,14.63,122826.35317168749,5.5135,5.5248,5.5097,5.5172,122826.3532
2010-07-01 11:55:00,14.63,14.63,14.58,14.62,224467.3034533431,5.5172,5.5172,5.4984,5.5135,224467.3035
2010-07-01 12:00:00,14.62,14.63,14.54,14.58,371540.5339211364,5.5135,5.5172,5.4833,5.4984,371540.5339
2010-07-01 12:05:00,14.58,14.58,14.56,14.58,82659.80896399706,5.4984,5.4984,5.4908,5.4984,82659.809
2010-07-01 12:10:00,14.58,14.58,14.54,14.54,139358.3149644869,5.4984,5.4984,5.4833,5.4833,139358.315
2010-07-01 12:15:00,14.54,14.57,14.54,14.55,96497.67327945138,5.4833,5.4946,5.4833,5.4871,96497.6733
2010-07-01 12:20:00,14.54,14.55,14.51,14.51,72005.87803085966,5.4833,5.4871,5.472,5.472,72005.878
2010-07-01 12:25:00,14.51,14.56,14.51,14.55,75312.27038941954,5.472,5.4908,5.472,5.4871,75312.2704
2010-07-01 12:30:00,14.55,14.63,14.54,14.63,142419.78937056084,5.4871,5.5172,5.4833,5.5172,142419.7894
2010-07-01 12:35:00,14.63,14.63,14.61,14.62,223242.71369091352,5.5172,5.5172,5.5097,5.5135,223242.7137
2010-07-01 12:40:00,14.62,14.73,14.61,14.72,339088.9052167524,5.5135,5.555,5.5097,5.5512,339088.9052
2010-07-01 12:45:00,14.72,14.72,14.67,14.7,117193.24026451138,5.5512,5.5512,5.5323,5.5436,117193.2403
2010-07-01 12:50:00,14.69,14.7,14.63,14.64,207812.8826843008,5.5399,5.5436,5.5172,5.521,207812.8827
2010-07-01 12:55:00,14.64,14.65,14.61,14.63,116580.94538329658,5.521,5.5248,5.5097,5.5172,116580.9454
2010-07-01 13:00:00,14.63,14.64,14.59,14.61,150991.91770756795,5.5172,5.521,5.5022,5.5097,150991.9177
2010-07-01 13:05:00,14.61,14.63,14.59,14.61,113886.8479059515,5.5097,5.5172,5.5022,5.5097,113886.8479
2010-07-01 13:10:00,14.62,14.62,14.58,14.58,93926.03477834925,5.5135,5.5135,5.4984,5.4984,93926.0348
2010-07-01 13:15:00,14.58,14.68,14.58,14.68,108253.7349987754,5.4984,5.5361,5.4984,5.5361,108253.735
2010-07-01 13:20:00,14.68,14.69,14.66,14.66,74944.89346069067,5.5361,5.5399,5.5286,5.5286,74944.8935
2010-07-01 13:25:00,14.67,14.67,14.63,14.63,134827.33284349742,5.5323,5.5323,5.5172,5.5172,134827.3328
2010-07-01 13:30:00,14.64,14.75,14.63,14.75,177687.97452853294,5.521,5.5625,5.5172,5.5625,177687.9745
2010-07-01 13:35:00,14.75,14.76,14.71,14.76,135317.16874846927,5.5625,5.5663,5.5474,5.5663,135317.1687
2010-07-01 13:40:00,14.75,14.75,14.66,14.67,136419.29953465587,5.5625,5.5625,5.5286,5.5323,136419.2995
2010-07-01 13:45:00,14.68,14.68,14.63,14.66,190301.24908155767,5.5361,5.5361,5.5172,5.5286,190301.2491
2010-07-01 13:50:00,14.66,14.69,14.65,14.68,202179.76977712463,5.5286,5.5399,5.5248,5.5361,202179.7698
2010-07-01 13:55:00,14.69,14.71,14.65,14.68,150624.5407788391,5.5399,5.5474,5.5248,5.5361,150624.5408
2010-07-01 14:00:00,14.68,14.72,14.67,14.71,117560.61719324024,5.5361,5.5512,5.5323,5.5474,117560.6172
2010-07-01 14:05:00,14.71,14.72,14.68,14.69,93558.65784962036,5.5474,5.5512,5.5361,5.5399,93558.6578
2010-07-01 14:10:00,14.69,14.74,14.67,14.73,152828.80235121233,5.5399,5.5587,5.5323,5.555,152828.8024
2010-07-01 14:15:00,14.73,14.79,14.73,14.78,148910.11511143766,5.555,5.5776,5.555,5.5738,148910.1151
2010-07-01 14:20:00,14.78,14.78,14.74,14.78,116948.32231202548,5.5738,5.5738,5.5587,5.5738,116948.3223
2010-07-01 14:25:00,14.78,14.79,14.74,14.76,139603.2329169728,5.5738,5.5776,5.5587,5.5663,139603.2329
2010-07-01 14:30:00,14.76,14.76,14.71,14.73,121356.84545677196,5.5663,5.5663,5.5474,5.555,121356.8455
2010-07-01 14:35:00,14.72,14.76,14.71,14.72,151481.7536125398,5.5512,5.5663,5.5474,5.5512,151481.7536
2010-07-01 14:40:00,14.72,14.73,14.61,14.62,295003.67376928724,5.5512,5.555,5.5097,5.5135,295003.6738
2010-07-01 14:45:00,14.62,14.63,14.59,14.61,227528.77785941708,5.5135,5.5172,5.5022,5.5097,227528.7779
2010-07-01 14:50:00,14.61,14.63,14.57,14.63,156869.94856722996,5.5097,5.5172,5.4946,5.5172,156869.9486
2010-07-01 14:55:00,14.64,14.66,14.62,14.66,110457.99657114866,5.521,5.5286,5.5135,5.5286,110457.9966
2010-07-01 15:00:00,14.66,14.72,14.66,14.71,206588.29292187115,5.5286,5.5512,5.5286,5.5474,206588.2929
2010-07-01 15:05:00,14.72,14.73,14.7,14.72,210751.89811413176,5.5512,5.555,5.5436,5.5512,210751.8981
2010-07-01 15:10:00,14.71,14.74,14.7,14.71,180871.90791084984,5.5474,5.5587,5.5436,5.5474,180871.9079
2010-07-01 15:15:00,14.71,14.72,14.67,14.68,191648.29782023025,5.5474,5.5512,5.5323,5.5361,191648.2978
2010-07-01 15:20:00,14.68,14.7,14.63,14.65,302841.0482488366,5.5361,5.5436,5.5172,5.5248,302841.0482
2010-07-01 15:25:00,14.64,14.7,14.63,14.67,271124.17340191035,5.521,5.5436,5.5172,5.5323,271124.1734
2010-07-01 15:30:00,14.67,14.71,14.65,14.68,223732.54959588536,5.5323,5.5474,5.5248,5.5361,223732.5496
2010-07-01 15:35:00,14.68,14.71,14.67,14.67,269287.288758266,5.5361,5.5474,5.5323,5.5323,269287.2888
2010-07-01 15:40:00,14.67,14.69,14.64,14.66,289003.1839333823,5.5323,5.5399,5.521,5.5286,289003.1839
2010-07-01 15:45:00,14.66,14.67,14.58,14.59,263409.257898604,5.5286,5.5323,5.4984,5.5022,263409.2579
2010-07-01 15:50:00,14.58,14.63,14.56,14.63,522532.4516287043,5.4984,5.5172,5.4908,5.5172,522532.4516
2010-07-01 15:55:00,14.63,14.64,14.6,14.62,736100.9061964242,5.5172,5.521,5.5059,5.5135,736100.9062
2010-07-02 09:30:00,14.62,14.8,14.62,14.78,223732.54959588536,5.5135,5.5814,5.5135,5.5738,223732.5496
2010-07-02 09:35:00,14.79,14.85,14.78,14.8,173156.99240754347,5.5776,5.6002,5.5738,5.5814,173156.9924
2010-07-02 09:40:00,14.81,14.83,14.69,14.71,167401.4205241244,5.5851,5.5927,5.5399,5.5474,167401.4205
2010-07-02 09:45:00,14.72,14.72,14.59,14.59,112784.71711976489,5.5512,5.5512,5.5022,5.5022,112784.7171
2010-07-02 09:50:00,14.6,14.63,14.57,14.58,112662.25814352192,5.5059,5.5172,5.4946,5.4984,112662.2581
2010-07-02 09:55:00,14.58,14.64,14.57,14.63,124540.77883908887,5.4984,5.521,5.4946,5.5172,124540.7788
2010-07-02 10:00:00,14.63,14.63,14.54,14.54,90007.34753857457,5.5172,5.5172,5.4833,5.4833,90007.3475
2010-07-02 10:05:00,14.54,14.59,14.54,14.56,152461.42542248344,5.4833,5.5022,5.4833,5.4908,152461.4254
2010-07-02 10:10:00,14.56,14.63,14.56,14.6,162258.14352192014,5.4908,5.5172,5.4908,5.5059,162258.1435
2010-07-02 10:15:00,14.61,14.7,14.6,14.69,103967.67083027185,5.5097,5.5436,5.5059,5.5399,103967.6708
2010-07-02 10:20:00,14.69,14.73,14.67,14.7,110213.07861866274,5.5399,5.555,5.5323,5.5436,110213.0786
2010-07-02 10:25:00,14.7,14.7,14.63,14.64,156625.03061474406,5.5436,5.5436,5.5172,5.521,156625.0306
2010-07-02 10:30:00,14.64,14.65,14.6,14.6,120254.71467058537,5.521,5.5248,5.5059,5.5059,120254.7147
2010-07-02 10:35:00,14.6,14.62,14.54,14.58,147685.52534900806,5.5059,5.5135,5.4833,5.4984,147685.5253
2010-07-02 10:40:00,14.59,14.62,14.57,14.58,84251.77565515552,5.5022,5.5135,5.4946,5.4984,84251.7757
2010-07-02 10:45:00,14.57,14.6,14.55,14.6,110825.37349987752,5.4946,5.5059,5.4871,5.5059,110825.3735
2010-07-02 10:50:00,14.6,14.6,14.52,14.53,144256.67401420523,5.5059,5.5059,5.4758,5.4795,144256.674
2010-07-02 10:55:00,14.54,14.54,14.51,14.51,74210.1396032329,5.4833,5.4833,5.472,5.472,74210.1396
2010-07-02 11:00:00,14.52,14.53,14.48,14.49,116336.02743081067,5.4758,5.4795,5.4607,5.4644,116336.0274
2010-07-02 11:05:00,14.49,14.51,14.49,14.51,70781.28826843007,5.4644,5.472,5.4644,5.472,70781.2883
2010-07-02 11:10:00,14.5,14.53,14.49,14.53,76414.40117560617,5.4682,5.4795,5.4644,5.4795,76414.4012
2010-07-02 11:15:00,14.53,14.54,14.49,14.49,84374.23463139847,5.4795,5.4833,5.4644,5.4644,84374.2346
2010-07-02 11:20:00,14.49,14.52,14.48,14.5,90497.1834435464,5.4644,5.4758,5.4607,5.4682,90497.1834
2010-07-02 11:25:00,14.5,14.51,14.46,14.46,105437.17854518736,5.4682,5.472,5.4531,5.4531,105437.1785
2010-07-02 11:30:00,14.47,14.49,14.45,14.47,90129.80651481752,5.4569,5.4644,5.4494,5.4569,90129.8065
2010-07-02 11:35:00,14.47,14.47,14.38,14.4,116948.32231202548,5.4569,5.4569,5.423,5.4305,116948.3223
2010-07-02 11:40:00,14.4,14.4,14.37,14.38,67719.81386235611,5.4305,5.4305,5.4192,5.423,67719.8139
2010-07-02 11:45:00,14.39,14.41,14.37,14.4,67229.97795738427,5.4267,5.4343,5.4192,5.4305,67229.978
2010-07-02 11:50:00,14.41,14.43,14.4,14.41,66740.14205241244,5.4343,5.4418,5.4305,5.4343,66740.1421
2010-07-02 11:55:00,14.41,14.41,14.37,14.37,77883.90889052166,5.4343,5.4343,5.4192,5.4192,77883.9089
2010-07-02 12:00:00,14.37,14.37,14.34,14.37,234264.0215527798,5.4192,5.4192,5.4079,5.4192,234264.0216
2010-07-02 12:05:00,14.37,14.39,14.36,14.39,80088.17046289492,5.4192,5.4267,5.4154,5.4267,80088.1705
2010-07-02 12:10:00,14.39,14.43,14.38,14.42,103355.37594905704,5.4267,5.4418,5.423,5.4381,103355.3759
2010-07-02 12:15:00,14.41,14.42,14.36,14.36,52657.3597844722,5.4343,5.4381,5.4154,5.4154,52657.3598
2010-07-02 12:20:00,14.37,14.42,14.36,14.41,63188.83174136664,5.4192,5.4381,5.4154,5.4343,63188.8317
2010-07-02 12:25:00,14.42,14.43,14.4,14.41,82047.51408278226,5.4381,5.4418,5.4305,5.4343,82047.5141
2010-07-02 12:30:00,14.42,14.42,14.4,14.42,29267.695322067106,5.4381,5.4381,5.4305,5.4381,29267.6953
2010-07-02 12:35:00,14.42,14.42,14.36,14.38,63801.12662258143,5.4381,5.4381,5.4154,5.423,63801.1266
2010-07-02 12:40:00,14.38,14.42,14.38,14.38,74210.1396032329,5.423,5.4381,5.423,5.423,74210.1396
2010-07-02 12:45:00,14.38,14.39,14.35,14.36,90007.34753857457,5.423,5.4267,5.4117,5.4154,90007.3475
2010-07-02 12:50:00,14.37,14.39,14.36,14.36,49473.42640215527,5.4192,5.4267,5.4154,5.4154,49473.4264
2010-07-02 12:55:00,14.37,14.38,14.36,14.38,81312.76022532451,5.4192,5.423,5.4154,5.423,81312.7602
2010-07-02 13:00:00,14.38,14.38,14.31,14.32,201567.4748959099,5.423,5.423,5.3966,5.4003,201567.4749
2010-07-02 13:05:00,14.32,14.36,14.31,14.36,116580.94538329658,5.4003,5.4154,5.3966,5.4154,116580.9454
2010-07-02 13:10:00,14.36,14.38,14.35,14.36,64413.42150379622,5.4154,5.423,5.4117,5.4154,64413.4215
2010-07-02 13:15:00,14.36,14.39,14.36,14.38,37105.06980161645,5.4154,5.4267,5.4154,5.423,37105.0698
2010-07-02 13:20:00,14.39,14.4,14.37,14.39,66617.68307616947,5.4267,5.4305,5.4192,5.4267,66617.6831
2010-07-02 13:25:00,14.39,14.4,14.35,14.35,85476.3654175851,5.4267,5.4305,5.4117,5.4117,85476.3654
2010-07-02 13:30:00,14.36,14.4,14.35,14.4,41268.67499387705,5.4154,5.4305,5.4117,5.4305,41268.675
2010-07-02 13:35:00,14.4,14.42,14.39,14.4,60984.570168993385,5.4305,5.4381,5.4267,5.4305,60984.5702
2010-07-02 13:40:00,14.4,14.4,14.37,14.37,70781.28826843007,5.4305,5.4305,5.4192,5.4192,70781.2883
2010-07-02 13:45:00,14.37,14.42,14.37,14.4,41146.21601763409,5.4192,5.4381,5.4192,5.4305,41146.216
2010-07-02 13:50:00,14.41,14.41,14.38,14.39,35635.56208670095,5.4343,5.4343,5.423,5.4267,35635.5621
2010-07-02 13:55:00,14.39,14.42,14.39,14.41,42003.4288513348,5.4267,5.4381,5.4267,5.4343,42003.4289
2010-07-02 14:00:00,14.41,14.41,14.39,14.4,50820.47514082782,5.4343,5.4343,5.4267,5.4305,50820.4751
2010-07-02 14:05:00,14.4,14.4,14.38,14.4,59392.60347783492,5.4305,5.4305,5.423,5.4305,59392.6035
2010-07-02 14:10:00,14.4,14.4,14.36,14.36,89027.6757286309,5.4305,5.4305,5.4154,5.4154,89027.6757
2010-07-02 14:15:00,14.36,14.39,14.36,14.39,76659.31912809209,5.4154,5.4267,5.4154,5.4267,76659.3191
2010-07-02 14:20:00,14.39,14.39,14.37,14.39,39309.33137398971,5.4267,5.4267,5.4192,5.4267,39309.3314
2010-07-02 14:25:00,14.39,14.39,14.36,14.38,75557.18834190545,5.4267,5.4267,5.4154,5.423,75557.1883
2010-07-02 14:30:00,14.38,14.39,14.35,14.36,113152.09404849376,5.423,5.4267,5.4117,5.4154,113152.094
2010-07-02 14:35:00,14.36,14.39,14.35,14.38,41513.592946362965,5.4154,5.4267,5.4117,5.423,41513.5929
2010-07-02 14:40:00,14.38,14.4,14.37,14.38,42860.64168503551,5.423,5.4305,5.4192,5.423,42860.6417
2010-07-02 14:45:00,14.38,14.4,14.36,14.36,60004.89835904972,5.423,5.4305,5.4154,5.4154,60004.8984
2010-07-02 14:50:00,14.36,14.39,14.35,14.38,65515.55228998285,5.4154,5.4267,5.4117,5.423,65515.5523
2010-07-02 14:55:00,14.39,14.4,14.37,14.4,78251.28581925055,5.4267,5.4305,5.4192,5.4305,78251.2858
2010-07-02 15:00:00,14.39,14.41,14.37,14.4,166054.37178545186,5.4267,5.4343,5.4192,5.4305,166054.3718
2010-07-02 15:05:00,14.4,14.43,14.4,14.43,80700.46534410972,5.4305,5.4418,5.4305,5.4418,80700.4653
2010-07-02 15:10:00,14.44,14.44,14.4,14.41,95885.3783982366,5.4456,5.4456,5.4305,5.4343,95885.3784
2010-07-02 15:15:00,14.41,14.43,14.4,14.43,82904.72691648298,5.4343,5.4418,5.4305,5.4418,82904.7269
2010-07-02 15:20:00,14.43,14.44,14.4,14.42,124785.6967915748,5.4418,5.4456,5.4305,5.4381,124785.6968
2010-07-02 15:25:00,14.42,14.47,14.42,14.46,171809.94366887092,5.4381,5.4569,5.4381,5.4531,171809.9437
2010-07-02 15:30:00,14.46,14.47,14.45,14.46,189076.65931912808,5.4531,5.4569,5.4494,5.4531,189076.6593
2010-07-02 15:35:00,14.46,14.5,14.46,14.49,296963.0173891746,5.4531,5.4682,5.4531,5.4644,296963.0174
2010-07-02 15:40:00,14.49,14.5,14.48,14.5,137888.80724957137,5.4644,5.4682,5.4607,5.4682,137888.8072
2010-07-02 15:45:00,14.5,14.55,14.49,14.5,340558.4129316679,5.4682,5.4871,5.4644,5.4682,340558.4129
2010-07-02 15:50:00,14.5,14.5,14.46,14.49,202914.5236345824,5.4682,5.4682,5.4531,5.4644,202914.5236
2010-07-02 15:55:00,14.49,14.49,14.41,14.42,441587.0683321087,5.4644,5.4644,5.4343,5.4381,441587.0683
2010-07-06 09:30:00,14.69,14.73,14.6,14.63,161156.01273573353,5.5399,5.555,5.5059,5.5172,161156.0127
2010-07-06 09:35:00,14.62,14.63,14.55,14.63,184790.5951506245,5.5135,5.5172,5.4871,5.5172,184790.5952
2010-07-06 09:40:00,14.62,14.64,14.58,14.63,164707.32304677932,5.5135,5.521,5.4984,5.5172,164707.323
2010-07-06 09:45:00,14.63,14.63,14.62,14.62,124173.40191036,5.5172,5.5172,5.5135,5.5135,124173.4019
2010-07-06 09:50:00,14.63,14.7,14.62,14.67,148420.2792064658,5.5172,5.5436,5.5135,5.5323,148420.2792
2010-07-06 09:55:00,14.68,14.71,14.67,14.68,169973.05902522654,5.5361,5.5474,5.5323,5.5361,169973.059
2010-07-06 10:00:00,14.7,14.81,14.65,14.8,187729.6105804556,5.5436,5.5851,5.5248,5.5814,187729.6106
2010-07-06 10:05:00,14.8,14.83,14.8,14.8,104702.4246877296,5.5814,5.5927,5.5814,5.5814,104702.4247
2010-07-06 10:10:00,14.8,14.87,14.8,14.85,93191.2809208915,5.5814,5.6078,5.5814,5.6002,93191.2809
2010-07-06 10:15:00,14.85,14.85,14.76,14.77,122826.35317168749,5.6002,5.6002,5.5663,5.57,122826.3532
2010-07-06 10:20:00,14.77,14.8,14.76,14.8,124050.94293411706,5.57,5.5814,5.5663,5.5814,124050.9429
2010-07-06 10:25:00,14.8,14.82,14.78,14.8,109233.40680871908,5.5814,5.5889,5.5738,5.5814,109233.4068
2010-07-06 10:30:00,14.8,14.83,14.78,14.83,65393.09331373989,5.5814,5.5927,5.5738,5.5927,65393.0933
2010-07-06 10:35:00,14.83,14.83,14.8,14.8,66127.84717119765,5.5927,5.5927,5.5814,5.5814,66127.8472
2010-07-06 10:40:00,14.8,14.82,14.78,14.78,52534.90080822924,5.5814,5.5889,5.5738,5.5738,52534.9008
2010-07-06 10:45:00,14.78,14.83,14.78,14.81,76414.40117560617,5.5738,5.5927,5.5738,5.5851,76414.4012
2010-07-06 10:50:00,14.82,14.83,14.79,14.81,97967.18099436688,5.5889,5.5927,5.5776,5.5851,97967.181
2010-07-06 10:55:00,14.8,14.83,14.8,14.81,79475.87558168013,5.5814,5.5927,5.5814,5.5851,79475.8756
2010-07-06 11:00:00,14.81,14.82,14.8,14.82,35390.64413421504,5.5851,5.5889,5.5814,5.5889,35390.6441
2010-07-06 11:05:00,14.82,14.83,14.76,14.77,112417.340191036,5.5889,5.5927,5.5663,5.57,112417.3402
2010-07-06 11:10:00,14.76,14.8,14.75,14.79,155155.52289982856,5.5663,5.5814,5.5625,5.5776,155155.5229
2010-07-06 11:15:00,14.79,14.8,14.76,14.76,96252.75532696546,5.5776,5.5814,5.5663,5.5663,96252.7553
2010-07-06 11:20:00,14.76,14.77,14.75,14.76,44575.06735243693,5.5663,5.57,5.5625,5.5663,44575.0674
2010-07-06 11:25:00,14.76,14.77,14.74,14.74,55718.83419054616,5.5663,5.57,5.5587,5.5587,55718.8342
2010-07-06 11:30:00,14.74,14.79,14.74,14.78,47759.000734753856,5.5587,5.5776,5.5587,5.5738,47759.0007
2010-07-06 11:35:00,14.79,14.8,14.77,14.77,70536.37031594415,5.5776,5.5814,5.57,5.57,70536.3703
2010-07-06 11:40:00,14.76,14.76,14.7,14.72,180382.07200587803,5.5663,5.5663,5.5436,5.5512,180382.072
2010-07-06 11:45:00,14.72,14.77,14.72,14.76,53269.65466568699,5.5512,5.57,5.5512,5.5663,53269.6547
2010-07-06 11:50:00,14.77,14.77,14.75,14.76,66495.22409992652,5.57,5.57,5.5625,5.5663,66495.2241
2010-07-06 11:55:00,14.76,14.78,14.76,14.77,109110.94783247611,5.5663,5.5738,5.5663,5.57,109110.9478
2010-07-06 12:00:00,14.77,14.78,14.76,14.77,60862.11119275042,5.57,5.5738,5.5663,5.57,60862.1112
2010-07-06 12:05:00,14.77,14.8,14.76,14.8,64290.96252755327,5.57,5.5814,5.5663,5.5814,64290.9625
2010-07-06 12:10:00,14.8,14.8,14.75,14.75,76169.48322312025,5.5814,5.5814,5.5625,5.5625,76169.4832
2010-07-06 12:15:00,14.75,14.76,14.75,14.76,61841.783002694094,5.5625,5.5663,5.5625,5.5663,61841.783
2010-07-06 12:20:00,14.76,14.78,14.74,14.74,180504.53098212092,5.5663,5.5738,5.5587,5.5587,180504.531
2010-07-06 12:25:00,14.74,14.74,14.72,14.73,59882.43938280676,5.5587,5.5587,5.5512,5.555,59882.4394
2010-07-06 12:30:00,14.73,14.75,14.73,14.74,103845.2118540289,5.555,5.5625,5.555,5.5587,103845.2119
2010-07-06 12:35:00,14.74,14.76,14.73,14.75,71026.20622091599,5.5587,5.5663,5.555,5.5625,71026.2062
2010-07-06 12:40:00,14.74,14.76,14.7,14.72,88782.75777614498,5.5587,5.5663,5.5436,5.5512,88782.7578
2010-07-06 12:45:00,14.72,14.76,14.72,14.72,112172.42223855008,5.5512,5.5663,5.5512,5.5512,112172.4222
2010-07-06 12:50:00,14.72,14.75,14.72,14.75,68209.64976732794,5.5512,5.5625,5.5512,5.5625,68209.6498
2010-07-06 12:55:00,14.74,14.74,14.68,14.7,121846.6813617438,5.5587,5.5587,5.5361,5.5436,121846.6814
2010-07-06 13:00:00,14.7,14.72,14.7,14.71,79475.87558168013,5.5436,5.5512,5.5436,5.5474,79475.8756
2010-07-06 13:05:00,14.72,14.72,14.69,14.69,69679.15748224345,5.5512,5.5512,5.5399,5.5399,69679.1575
2010-07-06 13:10:00,14.69,14.71,14.68,14.68,52045.06490325741,5.5399,5.5474,5.5361,5.5361,52045.0649
2010-07-06 13:15:00,14.68,14.7,14.67,14.7,116948.32231202548,5.5361,5.5436,5.5323,5.5436,116948.3223
2010-07-06 13:20:00,14.7,14.72,14.69,14.71,68944.40362478569,5.5436,5.5512,5.5399,5.5474,68944.4036
2010-07-06 13:25:00,14.71,14.72,14.67,14.72,80088.17046289492,5.5474,5.5512,5.5323,5.5512,80088.1705
2010-07-06 13:30:00,14.72,14.72,14.7,14.71,66495.22409992652,5.5512,5.5512,5.5436,5.5474,66495.2241
2010-07-06 13:35:00,14.72,14.72,14.67,14.67,65638.0112662258,5.5512,5.5512,5.5323,5.5323,65638.0113
2010-07-06 13:40:00,14.66,14.67,14.58,14.58,166666.66666666666,5.5286,5.5323,5.4984,5.4984,166666.6667
2010-07-06 13:45:00,14.58,14.59,14.54,14.55,107886.35807004652,5.4984,5.5022,5.4833,5.4871,107886.3581
2010-07-06 13:50:00,14.55,14.58,14.49,14.5,120622.09159931424,5.4871,5.4984,5.4644,5.4682,120622.0916
2010-07-06 13:55:00,14.5,14.53,14.49,14.5,96742.59123193727,5.4682,5.4795,5.4644,5.4682,96742.5912
2010-07-06 14:00:00,14.5,14.54,14.5,14.52,140705.36370315944,5.4682,5.4833,5.4682,5.4758,140705.3637
2010-07-06 14:05:00,14.51,14.55,14.49,14.5,225446.9752632868,5.472,5.4871,5.4644,5.4682,225446.9753
2010-07-06 14:10:00,14.51,14.52,14.46,14.48,111070.29145236344,5.472,5.4758,5.4531,5.4607,111070.2915
2010-07-06 14:15:00,14.48,14.5,14.48,14.49,214915.50330639235,5.4607,5.4682,5.4607,5.4644,214915.5033
2010-07-06 14:20:00,14.49,14.49,14.45,14.48,124540.77883908887,5.4644,5.4644,5.4494,5.4607,124540.7788
2010-07-06 14:25:00,14.48,14.52,14.48,14.51,87313.25006122948,5.4607,5.4758,5.4607,5.472,87313.2501
2010-07-06 14:30:00,14.5,14.54,14.5,14.54,51432.77002204261,5.4682,5.4833,5.4682,5.4833,51432.77
2010-07-06 14:35:00,14.54,14.56,14.53,14.56,42983.10066127847,5.4833,5.4908,5.4795,5.4908,42983.1007
2010-07-06 14:40:00,14.56,14.56,14.49,14.5,125887.82757776145,5.4908,5.4908,5.4644,5.4682,125887.8276
2010-07-06 14:45:00,14.5,14.5,14.47,14.49,112417.340191036,5.4682,5.4682,5.4569,5.4644,112417.3402
2010-07-06 14:50:00,14.49,14.52,14.49,14.52,95518.00146950773,5.4644,5.4758,5.4644,5.4758,95518.0015
2010-07-06 14:55:00,14.51,14.51,14.45,14.45,146093.5586578496,5.472,5.472,5.4494,5.4494,146093.5587
2010-07-06 15:00:00,14.45,14.51,14.45,14.47,149644.8689688954,5.4494,5.472,5.4494,5.4569,149644.869
2010-07-06 15:05:00,14.46,14.47,14.43,14.45,123071.2711241734,5.4531,5.4569,5.4418,5.4494,123071.2711
2010-07-06 15:10:00,14.45,14.49,14.43,14.49,141685.0355131031,5.4494,5.4644,5.4418,5.4644,141685.0355
2010-07-06 15:15:00,14.49,14.51,14.45,14.45,235611.0702914524,5.4644,5.472,5.4494,5.4494,235611.0703
2010-07-06 15:20:00,14.45,14.46,14.4,14.41,268062.6989958364,5.4494,5.4531,5.4305,5.4343,268062.699
2010-07-06 15:25:00,14.41,14.46,14.4,14.45,148175.3612539799,5.4343,5.4531,5.4305,5.4494,148175.3613
2010-07-06 15:30:00,14.45,14.49,14.44,14.47,167401.4205241244,5.4494,5.4644,5.4456,5.4569,167401.4205
2010-07-06 15:35:00,14.47,14.5,14.45,14.45,306024.98163115355,5.4569,5.4682,5.4494,5.4494,306024.9816
2010-07-06 15:40:00,14.46,14.55,14.46,14.53,262796.9630173892,5.4531,5.4871,5.4531,5.4795,262796.963
2010-07-06 15:45:00,14.54,14.58,14.49,14.5,296595.6404604457,5.4833,5.4984,5.4644,5.4682,296595.6405
2010-07-06 15:50:00,14.5,14.53,14.48,14.48,355498.4080333088,5.4682,5.4795,5.4607,5.4607,355498.408
2010-07-06 15:55:00,14.48,14.56,14.48,14.55,444281.1658094538,5.4607,5.4908,5.4607,5.4871,444281.1658
2010-07-07 09:30:00,14.54,14.64,14.54,14.58,149644.8689688954,5.4833,5.521,5.4833,5.4984,149644.869
2010-07-07 09:35:00,14.56,14.62,14.56,14.61,105559.63752143033,5.4908,5.5135,5.4908,5.5097,105559.6375
2010-07-07 09:40:00,14.6,14.63,14.55,14.56,108253.7349987754,5.5059,5.5172,5.4871,5.4908,108253.735
2010-07-07 09:45:00,14.56,14.62,14.56,14.59,153441.09723242713,5.4908,5.5135,5.4908,5.5022,153441.0972
2010-07-07 09:50:00,14.59,14.63,14.59,14.6,174504.041146216,5.5022,5.5172,5.5022,5.5059,174504.0411
2010-07-07 09:55:00,14.61,14.67,14.58,14.67,254224.83468038205,5.5097,5.5323,5.4984,5.5323,254224.8347
2010-07-07 10:00:00,14.67,14.71,14.66,14.7,234631.3984815087,5.5323,5.5474,5.5286,5.5436,234631.3985
2010-07-07 10:05:00,14.7,14.7,14.63,14.64,134337.49693852558,5.5436,5.5436,5.5172,5.521,134337.4969
2010-07-07 10:10:00,14.65,14.72,14.64,14.7,108743.57090374724,5.5248,5.5512,5.521,5.5436,108743.5709
2010-07-07 10:15:00,14.71,14.72,14.67,14.67,74455.05755571883,5.5474,5.5512,5.5323,5.5323,74455.0576
2010-07-07 10:20:00,14.67,14.68,14.64,14.64,197158.9517511633,5.5323,5.5361,5.521,5.521,197158.9518
2010-07-07 10:25:00,14.65,14.66,14.64,14.64,82047.51408278226,5.5248,5.5286,5.521,5.521,82047.5141
2010-07-07 10:30:00,14.64,14.72,14.64,14.72,127234.876316434,5.521,5.5512,5.521,5.5512,127234.8763
2010-07-07 10:35:00,14.72,14.76,14.71,14.76,123316.18907665931,5.5512,5.5663,5.5474,5.5663,123316.1891
2010-07-07 10:40:00,14.75,14.76,14.69,14.71,126622.5814352192,5.5625,5.5663,5.5399,5.5474,126622.5814
2010-07-07 10:45:00,14.71,14.76,14.7,14.76,141929.95346558903,5.5474,5.5663,5.5436,5.5663,141929.9535
2010-07-07 10:50:00,14.76,14.78,14.73,14.77,222507.95983345577,5.5663,5.5738,5.555,5.57,222507.9598
2010-07-07 10:55:00,14.77,14.78,14.76,14.77,159441.5870683321,5.57,5.5738,5.5663,5.57,159441.5871
2010-07-07 11:00:00,14.77,14.78,14.73,14.74,185157.9720793534,5.57,5.5738,5.555,5.5587,185157.9721
2010-07-07 11:05:00,14.74,14.74,14.7,14.71,66862.6010286554,5.5587,5.5587,5.5436,5.5474,66862.601
2010-07-07 11:10:00,14.7,14.73,14.7,14.72,99681.6066617683,5.5436,5.555,5.5436,5.5512,99681.6067
2010-07-07 11:15:00,14.71,14.72,14.68,14.68,95273.0835170218,5.5474,5.5512,5.5361,5.5361,95273.0835
2010-07-07 11:20:00,14.69,14.71,14.67,14.7,73965.221650747,5.5399,5.5474,5.5323,5.5436,73965.2217
2010-07-07 11:25:00,14.71,14.73,14.7,14.72,117683.07616948322,5.5474,5.555,5.5436,5.5512,117683.0762
2010-07-07 11:30:00,14.72,14.74,14.7,14.71,95762.91942199362,5.5512,5.5587,5.5436,5.5474,95762.9194
2010-07-07 11:35:00,14.71,14.76,14.71,14.74,76904.237080578,5.5474,5.5663,5.5474,5.5587,76904.2371
2010-07-07 11:40:00,14.74,14.75,14.71,14.72,71393.58314964487,5.5587,5.5625,5.5474,5.5512,71393.5831
2010-07-07 11:45:00,14.72,14.75,14.7,14.72,120009.79671809945,5.5512,5.5625,5.5436,5.5512,120009.7967
2010-07-07 11:50:00,14.72,14.75,14.72,14.74,113397.01200097968,5.5512,5.5625,5.5512,5.5587,113397.012
2010-07-07 11:55:00,14.73,14.77,14.72,14.77,172544.69752632867,5.555,5.57,5.5512,5.57,172544.6975
2010-07-07 12:00:00,14.77,14.81,14.76,14.81,166911.58461915256,5.57,5.5851,5.5663,5.5851,166911.5846
2010-07-07 12:05:00,14.81,14.82,14.8,14.81,151971.58951751163,5.5851,5.5889,5.5814,5.5851,151971.5895
2010-07-07 12:10:00,14.81,14.86,14.81,14.85,144501.59196669114,5.5851,5.604,5.5851,5.6002,144501.592
2010-07-07 12:15:00,14.85,14.86,14.84,14.84,86823.41415625764,5.6002,5.604,5.5964,5.5964,86823.4142
2010-07-07 12:20:00,14.83,14.86,14.83,14.85,153930.93313739897,5.5927,5.604,5.5927,5.6002,153930.9331
2010-07-07 12:25:00,14.86,14.94,14.85,14.94,362845.9466078864,5.604,5.6342,5.6002,5.6342,362845.9466
2010-07-07 12:30:00,14.94,14.97,14.93,14.96,335904.9718344354,5.6342,5.6455,5.6304,5.6417,335904.9718
2010-07-07 12:35:00,14.97,14.99,14.97,14.99,137154.05339211362,5.6455,5.653,5.6455,5.653,137154.0534
2010-07-07 12:40:00,14.99,14.99,14.95,14.96,179035.02326720548,5.653,5.653,5.6379,5.6417,179035.0233
2010-07-07 12:45:00,14.95,14.97,14.95,14.96,93558.65784962036,5.6379,5.6455,5.6379,5.6417,93558.6578
2010-07-07 12:50:00,14.96,14.99,14.94,14.99,195566.9850600049,5.6417,5.653,5.6342,5.653,195566.9851
2010-07-07 12:55:00,14.99,15.02,14.98,15.0,235488.6113152094,5.653,5.6643,5.6492,5.6568,235488.6113
2010-07-07 13:00:00,15.0,15.03,15.0,15.03,174504.041146216,5.6568,5.6681,5.6568,5.6681,174504.0411
2010-07-07 13:05:00,15.02,15.05,15.02,15.05,141317.65858437424,5.6643,5.6756,5.6643,5.6756,141317.6586
2010-07-07 13:10:00,15.05,15.1,15.03,15.1,228875.8265980896,5.6756,5.6945,5.6681,5.6945,228875.8266
2010-07-07 13:15:00,15.09,15.12,15.09,15.09,236223.3651726672,5.6907,5.702,5.6907,5.6907,236223.3652
2010-07-07 13:20:00,15.1,15.15,15.08,15.15,224834.680382072,5.6945,5.7133,5.6869,5.7133,224834.6804
2010-07-07 13:25:00,15.15,15.18,15.14,15.17,104579.96571148664,5.7133,5.7247,5.7096,5.7209,104579.9657
2010-07-07 13:30:00,15.17,15.18,15.12,15.13,121234.386480529,5.7209,5.7247,5.702,5.7058,121234.3865
2010-07-07 13:35:00,15.12,15.13,15.09,15.09,72495.71393583149,5.702,5.7058,5.6907,5.6907,72495.7139
2010-07-07 13:40:00,15.1,15.1,15.07,15.1,145358.80480039187,5.6945,5.6945,5.6832,5.6945,145358.8048
2010-07-07 13:45:00,15.09,15.12,15.09,15.12,63433.74969385256,5.6907,5.702,5.6907,5.702,63433.7497
2010-07-07 13:50:00,15.12,15.13,15.09,15.13,104335.04775900072,5.702,5.7058,5.6907,5.7058,104335.0478
2010-07-07 13:55:00,15.13,15.15,15.1,15.12,97354.88611315208,5.7058,5.7133,5.6945,5.702,97354.8861
2010-07-07 14:00:00,15.12,15.15,15.12,15.15,110947.83247612049,5.702,5.7133,5.702,5.7133,110947.8325
2010-07-07 14:05:00,15.15,15.16,15.12,15.15,125397.9916727896,5.7133,5.7171,5.702,5.7133,125397.9917
2010-07-07 14:10:00,15.14,15.15,15.12,15.13,93558.65784962036,5.7096,5.7133,5.702,5.7058,93558.6578
2010-07-07 14:15:00,15.13,15.14,15.12,15.12,65638.0112662258,5.7058,5.7096,5.702,5.702,65638.0113
2010-07-07 14:20:00,15.13,15.13,15.1,15.11,64658.33945628214,5.7058,5.7058,5.6945,5.6983,64658.3395
2010-07-07 14:25:00,15.11,15.12,15.09,15.11,67229.97795738427,5.6983,5.702,5.6907,5.6983,67229.978
2010-07-07 14:30:00,15.11,15.12,15.07,15.08,126867.49938770512,5.6983,5.702,5.6832,5.6869,126867.4994
2010-07-07 14:35:00,15.08,15.12,15.08,15.08,74577.51653196178,5.6869,5.702,5.6869,5.6869,74577.5165
2010-07-07 14:40:00,15.09,15.13,15.08,15.12,78128.82684300758,5.6907,5.7058,5.6869,5.702,78128.8268
2010-07-07 14:45:00,15.12,15.14,15.11,15.12,102743.08106784229,5.702,5.7096,5.6983,5.702,102743.0811
2010-07-07 14:50:00,15.12,15.16,15.12,15.16,101763.4092578986,5.702,5.7171,5.702,5.7171,101763.4093
2010-07-07 14:55:00,15.16,15.19,15.15,15.18,206343.37496938524,5.7171,5.7284,5.7133,5.7247,206343.375
2010-07-07 15:00:00,15.18,15.18,15.14,15.14,139235.85598824391,5.7247,5.7247,5.7096,5.7096,139235.856
2010-07-07 15:05:00,15.15,15.17,15.14,15.16,124663.23781533186,5.7133,5.7209,5.7096,5.7171,124663.2378
2010-07-07 15:10:00,15.16,15.19,15.16,15.18,138990.938035758,5.7171,5.7284,5.7171,5.7247,138990.938
2010-07-07 15:15:00,15.19,15.27,15.18,15.24,418197.4038697037,5.7284,5.7586,5.7247,5.7473,418197.4039
2010-07-07 15:20:00,15.24,15.25,15.21,15.22,180504.53098212092,5.7473,5.7511,5.736,5.7397,180504.531
2010-07-07 15:25:00,15.22,15.25,15.22,15.25,168503.55131031104,5.7397,5.7511,5.7397,5.7511,168503.5513
2010-07-07 15:30:00,15.25,15.26,15.23,15.25,201077.638990938,5.7511,5.7548,5.7435,5.7511,201077.639
2010-07-07 15:35:00,15.25,15.28,15.25,15.27,205975.9980406564,5.7511,5.7624,5.7511,5.7586,205975.998
2010-07-07 15:40:00,15.26,15.29,15.25,15.29,257408.76806269892,5.7548,5.7661,5.7511,5.7661,257408.7681
2010-07-07 15:45:00,15.29,15.31,15.27,15.29,480773.9407298554,5.7661,5.7737,5.7586,5.7661,480773.9407
2010-07-07 15:50:00,15.29,15.34,15.27,15.34,689321.577271614,5.7661,5.785,5.7586,5.785,689321.5773
2010-07-07 15:55:00,15.34,15.35,15.32,15.33,641317.6585843742,5.785,5.7888,5.7775,5.7812,641317.6586
2010-07-08 09:30:00,15.54,15.61,15.47,15.48,161645.84864070534,5.8604,5.8868,5.834,5.8378,161645.8486
2010-07-08 09:35:00,15.48,15.61,15.47,15.61,122214.05829047268,5.8378,5.8868,5.834,5.8868,122214.0583
2010-07-08 09:40:00,15.61,15.61,15.51,15.52,120867.00955180012,5.8868,5.8868,5.8491,5.8529,120867.0096
2010-07-08 09:45:00,15.52,15.53,15.46,15.47,130663.72765123684,5.8529,5.8567,5.8303,5.834,130663.7277
2010-07-08 09:50:00,15.47,15.51,15.46,15.51,134949.79181974038,5.834,5.8491,5.8303,5.8491,134949.7918
2010-07-08 09:55:00,15.51,15.51,15.47,15.49,211609.1109478325,5.8491,5.8491,5.834,5.8416,211609.1109
2010-07-08 10:00:00,15.49,15.54,15.49,15.51,211486.6519715895,5.8416,5.8604,5.8416,5.8491,211486.652
2010-07-08 10:05:00,15.52,15.52,15.45,15.47,242101.39603232915,5.8529,5.8529,5.8265,5.834,242101.396
2010-07-08 10:10:00,15.47,15.51,15.45,15.49,146705.8535390644,5.834,5.8491,5.8265,5.8416,146705.8535
2010-07-08 10:15:00,15.49,15.51,15.46,15.51,107396.5221650747,5.8416,5.8491,5.8303,5.8491,107396.5222
2010-07-08 10:20:00,15.51,15.56,15.5,15.55,90864.56037227529,5.8491,5.868,5.8453,5.8642,90864.5604
2010-07-08 10:25:00,15.55,15.56,15.54,15.56,43962.77247122214,5.8642,5.868,5.8604,5.868,43962.7725
2010-07-08 10:30:00,15.56,15.56,15.49,15.5,72618.17291207446,5.868,5.868,5.8416,5.8453,72618.1729
2010-07-08 10:35:00,15.5,15.51,15.47,15.5,142419.78937056084,5.8453,5.8491,5.834,5.8453,142419.7894
2010-07-08 10:40:00,15.49,15.5,15.46,15.46,87190.79108498653,5.8416,5.8453,5.8303,5.8303,87190.7911
2010-07-08 10:45:00,15.46,15.48,15.44,15.47,147685.52534900806,5.8303,5.8378,5.8227,5.834,147685.5253
2010-07-08 10:50:00,15.47,15.47,15.42,15.43,95885.3783982366,5.834,5.834,5.8152,5.8189,95885.3784
2010-07-08 10:55:00,15.44,15.45,15.43,15.45,58535.39064413421,5.8227,5.8265,5.8189,5.8265,58535.3906
2010-07-08 11:00:00,15.45,15.46,15.38,15.38,80455.5473916238,5.8265,5.8303,5.8001,5.8001,80455.5474
2010-07-08 11:05:00,15.38,15.41,15.37,15.4,166176.83076169482,5.8001,5.8114,5.7963,5.8076,166176.8308
2010-07-08 11:10:00,15.4,15.43,15.39,15.43,109110.94783247611,5.8076,5.8189,5.8039,5.8189,109110.9478
2010-07-08 11:15:00,15.42,15.43,15.42,15.43,98946.85280431056,5.8152,5.8189,5.8152,5.8189,98946.8528
2010-07-08 11:20:00,15.43,15.45,15.42,15.45,39554.24932647563,5.8189,5.8265,5.8152,5.8265,39554.2493
2010-07-08 11:25:00,15.45,15.45,15.42,15.42,126745.04041146216,5.8265,5.8265,5.8152,5.8152,126745.0404
2010-07-08 11:30:00,15.43,15.43,15.39,15.39,89884.88856233162,5.8189,5.8189,5.8039,5.8039,89884.8886
2010-07-08 11:35:00,15.39,15.43,15.38,15.38,84864.07053637032,5.8039,5.8189,5.8001,5.8001,84864.0705
2010-07-08 11:40:00,15.38,15.39,15.34,15.34,213568.4545677198,5.8001,5.8039,5.785,5.785,213568.4546
2010-07-08 11:45:00,15.34,15.34,15.29,15.31,163237.81533186382,5.785,5.785,5.7661,5.7737,163237.8153
2010-07-08 11:50:00,15.31,15.32,15.27,15.27,184913.05412686747,5.7737,5.7775,5.7586,5.7586,184913.0541
2010-07-08 11:55:00,15.28,15.31,15.27,15.3,43105.55963752143,5.7624,5.7737,5.7586,5.7699,43105.5596
2010-07-08 12:00:00,15.3,15.34,15.29,15.34,55351.45726181729,5.7699,5.785,5.7661,5.785,55351.4573
2010-07-08 12:05:00,15.34,15.39,15.34,15.37,121479.30443301491,5.785,5.8039,5.785,5.7963,121479.3044
2010-07-08 12:10:00,15.37,15.38,15.36,15.37,47636.541758510895,5.7963,5.8001,5.7925,5.7963,47636.5418
2010-07-08 12:15:00,15.36,15.38,15.35,15.38,43595.39554249327,5.7925,5.8001,5.7888,5.8001,43595.3955
2010-07-08 12:20:00,15.38,15.39,15.36,15.38,67719.81386235611,5.8001,5.8039,5.7925,5.8001,67719.8139
2010-07-08 12:25:00,15.38,15.4,15.38,15.38,118785.20695566984,5.8001,5.8076,5.8001,5.8001,118785.207
2010-07-08 12:30:00,15.39,15.39,15.35,15.35,78006.36786676463,5.8039,5.8039,5.7888,5.7888,78006.3679
2010-07-08 12:35:00,15.36,15.38,15.34,15.35,66495.22409992652,5.7925,5.8001,5.785,5.7888,66495.2241
2010-07-08 12:40:00,15.36,15.36,15.33,15.35,44207.69042370805,5.7925,5.7925,5.7812,5.7888,44207.6904
2010-07-08 12:45:00,15.35,15.38,15.35,15.38,45309.82120989468,5.7888,5.8001,5.7888,5.8001,45309.8212
2010-07-08 12:50:00,15.38,15.44,15.38,15.43,124908.15576781778,5.8001,5.8227,5.8001,5.8189,124908.1558
2010-07-08 12:55:00,15.44,15.44,15.42,15.44,149889.78692138134,5.8227,5.8227,5.8152,5.8227,149889.7869
2010-07-08 13:00:00,15.43,15.44,15.43,15.43,33063.92358559882,5.8189,5.8227,5.8189,5.8189,33063.9236
2010-07-08 13:05:00,15.43,15.49,15.43,15.49,61474.40607396522,5.8189,5.8416,5.8189,5.8416,61474.4061
2010-07-08 13:10:00,15.5,15.51,15.48,15.51,63433.74969385256,5.8453,5.8491,5.8378,5.8491,63433.7497
2010-07-08 13:15:00,15.51,15.56,15.51,15.52,166544.2076904237,5.8491,5.868,5.8491,5.8529,166544.2077
2010-07-08 13:20:00,15.53,15.56,15.52,15.54,69066.86260102865,5.8567,5.868,5.8529,5.8604,69066.8626
2010-07-08 13:25:00,15.54,15.54,15.49,15.49,47024.2468772961,5.8604,5.8604,5.8416,5.8416,47024.2469
2010-07-08 13:30:00,15.49,15.51,15.48,15.51,50085.72128337007,5.8416,5.8491,5.8378,5.8491,50085.7213
2010-07-08 13:35:00,15.5,15.54,15.5,15.5,39799.16727896155,5.8453,5.8604,5.8453,5.8453,39799.1673
2010-07-08 13:40:00,15.5,15.51,15.48,15.51,58168.01371540534,5.8453,5.8491,5.8378,5.8491,58168.0137
2010-07-08 13:45:00,15.51,15.53,15.49,15.53,47391.62380602498,5.8491,5.8567,5.8416,5.8567,47391.6238
2010-07-08 13:50:00,15.53,15.53,15.47,15.47,57800.636786676456,5.8567,5.8567,5.834,5.834,57800.6368
2010-07-08 13:55:00,15.47,15.47,15.43,15.47,91844.23218221896,5.834,5.834,5.8189,5.834,91844.2322
2010-07-08 14:00:00,15.47,15.5,15.47,15.49,104335.04775900072,5.834,5.8453,5.834,5.8416,104335.0478
2010-07-08 14:05:00,15.48,15.48,15.47,15.47,36247.856967915744,5.8378,5.8378,5.834,5.834,36247.857
2010-07-08 14:10:00,15.46,15.47,15.44,15.46,41391.133970120005,5.8303,5.834,5.8227,5.8303,41391.134
2010-07-08 14:15:00,15.46,15.46,15.42,15.44,50575.5571883419,5.8303,5.8303,5.8152,5.8227,50575.5572
2010-07-08 14:20:00,15.43,15.44,15.41,15.41,40778.83908890522,5.8189,5.8227,5.8114,5.8114,40778.8391
2010-07-08 14:25:00,15.42,15.44,15.42,15.43,63801.12662258143,5.8152,5.8227,5.8152,5.8189,63801.1266
2010-07-08 14:30:00,15.43,15.46,15.42,15.45,27675.728630908645,5.8189,5.8303,5.8152,5.8265,27675.7286
2010-07-08 14:35:00,15.45,15.45,15.44,15.45,11756.061719324023,5.8265,5.8265,5.8227,5.8265,11756.0617
2010-07-08 14:40:00,15.45,15.48,15.44,15.47,32206.71075189811,5.8265,5.8378,5.8227,5.834,32206.7108
2010-07-08 14:45:00,15.46,15.47,15.45,15.47,34900.8082292432,5.8303,5.834,5.8265,5.834,34900.8082
2010-07-08 14:50:00,15.47,15.48,15.46,15.47,61841.783002694094,5.834,5.8378,5.8303,5.834,61841.783
2010-07-08 14:55:00,15.47,15.51,15.47,15.5,53147.19568944403,5.834,5.8491,5.834,5.8453,53147.1957
2010-07-08 15:00:00,15.49,15.51,15.47,15.5,138990.938035758,5.8416,5.8491,5.834,5.8453,138990.938
2010-07-08 15:05:00,15.5,15.5,15.46,15.48,138501.10213078617,5.8453,5.8453,5.8303,5.8378,138501.1021
2010-07-08 15:10:00,15.47,15.48,15.46,15.46,59759.9804065638,5.834,5.8378,5.8303,5.8303,59759.9804
2010-07-08 15:15:00,15.47,15.52,15.46,15.52,126867.49938770512,5.834,5.8529,5.8303,5.8529,126867.4994
2010-07-08 15:20:00,15.52,15.55,15.51,15.54,101518.49130541268,5.8529,5.8642,5.8491,5.8604,101518.4913
2010-07-08 15:25:00,15.53,15.54,15.52,15.54,65148.175361253976,5.8567,5.8604,5.8529,5.8604,65148.1754
2010-07-08 15:30:00,15.53,15.59,15.53,15.55,192138.13372520203,5.8567,5.8793,5.8567,5.8642,192138.1337
2010-07-08 15:35:00,15.56,15.61,15.55,15.61,257041.3911339701,5.868,5.8868,5.8642,5.8868,257041.3911
2010-07-08 15:40:00,15.6,15.63,15.58,15.62,275287.77859417093,5.8831,5.8944,5.8755,5.8906,275287.7786
2010-07-08 15:45:00,15.61,15.63,15.58,15.58,421871.1731569924,5.8868,5.8944,5.8755,5.8755,421871.1732
2010-07-08 15:50:00,15.59,15.61,15.55,15.55,317291.2074455057,5.8793,5.8868,5.8642,5.8642,317291.2074
2010-07-08 15:55:00,15.55,15.61,15.55,15.61,446852.8043105559,5.8642,5.8868,5.8642,5.8868,446852.8043
2010-07-09 09:30:00,15.59,15.59,15.43,15.52,101151.1143766838,5.8793,5.8793,5.8189,5.8529,101151.1144
2010-07-09 09:35:00,15.53,15.56,15.51,15.56,67719.81386235611,5.8567,5.868,5.8491,5.868,67719.8139
2010-07-09 09:40:00,15.56,15.59,15.54,15.56,66740.14205241244,5.868,5.8793,5.8604,5.868,66740.1421
2010-07-09 09:45:00,15.56,15.61,15.55,15.56,86088.66029879989,5.868,5.8868,5.8642,5.868,86088.6603
2010-07-09 09:50:00,15.56,15.57,15.52,15.52,45922.11609110948,5.868,5.8717,5.8529,5.8529,45922.1161
2010-07-09 09:55:00,15.52,15.58,15.51,15.56,76536.86015184912,5.8529,5.8755,5.8491,5.868,76536.8602
2010-07-09 10:00:00,15.56,15.65,15.56,15.61,71638.50110213079,5.868,5.9019,5.868,5.8868,71638.5011
2010-07-09 10:05:00,15.61,15.61,15.52,15.52,55596.3752143032,5.8868,5.8868,5.8529,5.8529,55596.3752
2010-07-09 10:10:00,15.52,15.56,15.52,15.54,50942.93411707078,5.8529,5.868,5.8529,5.8604,50942.9341
2010-07-09 10:15:00,15.53,15.6,15.51,15.6,153318.63825618415,5.8567,5.8831,5.8491,5.8831,153318.6383
2010-07-09 10:20:00,15.59,15.62,15.58,15.62,82537.3499877541,5.8793,5.8906,5.8755,5.8906,82537.35
2010-07-09 10:25:00,15.62,15.66,15.61,15.65,166666.66666666666,5.8906,5.9057,5.8868,5.9019,166666.6667
2010-07-09 10:30:00,15.65,15.65,15.62,15.62,53147.19568944403,5.9019,5.9019,5.8906,5.8906,53147.1957
2010-07-09 10:35:00,15.61,15.67,15.61,15.66,61841.783002694094,5.8868,5.9094,5.8868,5.9057,61841.783
2010-07-09 10:40:00,15.66,15.68,15.61,15.61,76781.77810433504,5.9057,5.9132,5.8868,5.8868,76781.7781
2010-07-09 10:45:00,15.61,15.61,15.55,15.55,51800.14695077149,5.8868,5.8868,5.8642,5.8642,51800.147
2010-07-09 10:50:00,15.56,15.57,15.54,15.57,28655.400440852314,5.868,5.8717,5.8604,5.8717,28655.4004
2010-07-09 10:55:00,15.57,15.57,15.53,15.55,30614.74406073965,5.8717,5.8717,5.8567,5.8642,30614.7441
2010-07-09 11:00:00,15.56,15.6,15.56,15.6,33431.3005143277,5.868,5.8831,5.868,5.8831,33431.3005
2010-07-09 11:05:00,15.59,15.62,15.59,15.6,28532.94146460936,5.8793,5.8906,5.8793,5.8831,28532.9415
2010-07-09 11:10:00,15.59,15.61,15.56,15.56,36370.31594415871,5.8793,5.8868,5.868,5.868,36370.3159
2010-07-09 11:15:00,15.57,15.59,15.54,15.59,40901.29806514817,5.8717,5.8793,5.8604,5.8793,40901.2981
2010-07-09 11:20:00,15.58,15.6,15.58,15.6,20205.731080088168,5.8755,5.8831,5.8755,5.8831,20205.7311
2010-07-09 11:25:00,15.6,15.62,15.59,15.62,22777.36958119029,5.8831,5.8906,5.8793,5.8906,22777.3696
2010-07-09 11:30:00,15.62,15.64,15.6,15.6,24369.336272348763,5.8906,5.8981,5.8831,5.8831,24369.3363
2010-07-09 11:35:00,15.6,15.61,15.57,15.59,36737.69287288758,5.8831,5.8868,5.8717,5.8793,36737.6929
2010-07-09 11:40:00,15.59,15.6,15.58,15.59,24001.959343619885,5.8793,5.8831,5.8755,5.8793,24001.9593
2010-07-09 11:45:00,15.58,15.6,15.57,15.58,22899.82855743326,5.8755,5.8831,5.8717,5.8755,22899.8286
2010-07-09 11:50:00,15.57,15.57,15.56,15.56,14939.995101640949,5.8717,5.8717,5.868,5.868,14939.9951
2010-07-09 11:55:00,15.56,15.56,15.53,15.53,34778.34925300024,5.868,5.868,5.8567,5.8567,34778.3493
2010-07-09 12:00:00,15.54,15.55,15.52,15.53,23879.500367376928,5.8604,5.8642,5.8529,5.8567,23879.5004
2010-07-09 12:05:00,15.53,15.56,15.53,15.56,17144.256674014203,5.8567,5.868,5.8567,5.868,17144.2567
2010-07-09 12:10:00,15.56,15.56,15.54,15.54,13592.946362968403,5.868,5.868,5.8604,5.8604,13592.9464
2010-07-09 12:15:00,15.54,15.56,15.53,15.56,29757.53122703894,5.8604,5.868,5.8567,5.868,29757.5312
2010-07-09 12:20:00,15.56,15.56,15.54,15.54,15184.913054126866,5.868,5.868,5.8604,5.8604,15184.9131
2010-07-09 12:25:00,15.54,15.55,15.52,15.53,25226.54910604947,5.8604,5.8642,5.8529,5.8567,25226.5491
2010-07-09 12:30:00,15.53,15.53,15.48,15.49,62209.15993142297,5.8567,5.8567,5.8378,5.8416,62209.1599
2010-07-09 12:35:00,15.48,15.49,15.47,15.49,27920.64658339456,5.8378,5.8416,5.834,5.8416,27920.6466
2010-07-09 12:40:00,15.49,15.52,15.48,15.52,35145.726181729115,5.8416,5.8529,5.8378,5.8529,35145.7262
2010-07-09 12:45:00,15.52,15.52,15.49,15.51,34166.05437178545,5.8529,5.8529,5.8416,5.8491,34166.0544
2010-07-09 12:50:00,15.51,15.52,15.5,15.5,46534.410972324265,5.8491,5.8529,5.8453,5.8453,46534.411
2010-07-09 12:55:00,15.5,15.52,15.49,15.49,30247.36713201077,5.8453,5.8529,5.8416,5.8416,30247.3671
2010-07-09 13:00:00,15.49,15.52,15.49,15.51,54126.8674993877,5.8416,5.8529,5.8416,5.8491,54126.8675
2010-07-09 13:05:00,15.51,15.53,15.51,15.52,17389.17462650012,5.8491,5.8567,5.8491,5.8529,17389.1746
2010-07-09 13:10:00,15.52,15.52,15.48,15.49,49963.26230712711,5.8529,5.8529,5.8378,5.8416,49963.2623
2010-07-09 13:15:00,15.49,15.5,15.47,15.48,26328.679892236098,5.8416,5.8453,5.834,5.8378,26328.6799
2010-07-09 13:20:00,15.49,15.5,15.48,15.48,26083.76193975018,5.8416,5.8453,5.8378,5.8378,26083.7619
2010-07-09 13:25:00,15.49,15.52,15.49,15.52,37349.98775410237,5.8416,5.8529,5.8416,5.8529,37349.9878
2010-07-09 13:30:00,15.51,15.54,15.51,15.53,24369.336272348763,5.8491,5.8604,5.8491,5.8567,24369.3363
2010-07-09 13:35:00,15.53,15.56,15.52,15.55,30859.662013225567,5.8567,5.868,5.8529,5.8642,30859.662
2010-07-09 13:40:00,15.56,15.56,15.52,15.53,37594.90570658829,5.868,5.868,5.8529,5.8567,37594.9057
2010-07-09 13:45:00,15.54,15.55,15.52,15.54,31839.33382316924,5.8604,5.8642,5.8529,5.8604,31839.3338
2010-07-09 13:50:00,15.54,15.56,15.53,15.55,13470.487386725446,5.8604,5.868,5.8567,5.8642,13470.4874
2010-07-09 13:55:00,15.55,15.56,15.53,15.55,25593.926034778346,5.8642,5.868,5.8567,5.8642,25593.926
2010-07-09 14:00:00,15.55,15.56,15.54,15.55,18001.469507714915,5.8642,5.868,5.8604,5.8642,18001.4695
2010-07-09 14:05:00,15.54,15.56,15.54,15.54,23757.041391133967,5.8604,5.868,5.8604,5.8604,23757.0414
2010-07-09 14:10:00,15.54,15.55,15.53,15.54,30002.449179524858,5.8604,5.8642,5.8567,5.8604,30002.4492
2010-07-09 14:15:00,15.54,15.56,15.53,15.56,22899.82855743326,5.8604,5.868,5.8567,5.868,22899.8286
2010-07-09 14:20:00,15.56,15.57,15.56,15.57,51555.22899828557,5.868,5.8717,5.868,5.8717,51555.229
2010-07-09 14:25:00,15.56,15.57,15.56,15.56,25961.302963507223,5.868,5.8717,5.868,5.868,25961.303
2010-07-09 14:30:00,15.56,15.56,15.55,15.56,24859.1721773206,5.868,5.868,5.8642,5.868,24859.1722
2010-07-09 14:35:00,15.55,15.56,15.54,15.54,34778.34925300024,5.8642,5.868,5.8604,5.8604,34778.3493
2010-07-09 14:40:00,15.54,15.56,15.54,15.55,23634.58241489101,5.8604,5.868,5.8604,5.8642,23634.5824
2010-07-09 14:45:00,15.55,15.56,15.55,15.55,21797.697771246632,5.8642,5.868,5.8642,5.8642,21797.6978
2010-07-09 14:50:00,15.55,15.6,15.55,15.6,51310.31104579965,5.8642,5.8831,5.8642,5.8831,51310.311
2010-07-09 14:55:00,15.6,15.63,15.6,15.61,45309.82120989468,5.8831,5.8944,5.8831,5.8868,45309.8212
2010-07-09 15:00:00,15.61,15.62,15.59,15.59,61474.40607396522,5.8868,5.8906,5.8793,5.8793,61474.4061
2010-07-09 15:05:00,15.59,15.6,15.59,15.6,27185.89272593681,5.8793,5.8831,5.8793,5.8831,27185.8927
2010-07-09 15:10:00,15.59,15.61,15.59,15.61,39309.33137398971,5.8793,5.8868,5.8793,5.8868,39309.3314
2010-07-09 15:15:00,15.6,15.61,15.56,15.57,109968.16066617682,5.8831,5.8868,5.868,5.8717,109968.1607
2010-07-09 15:20:00,15.58,15.6,15.57,15.58,90497.1834435464,5.8755,5.8831,5.8717,5.8755,90497.1834
2010-07-09 15:25:00,15.58,15.58,15.53,15.56,88660.29879990203,5.8755,5.8755,5.8567,5.868,88660.2988
2010-07-09 15:30:00,15.56,15.57,15.56,15.56,79598.3345579231,5.868,5.8717,5.868,5.868,79598.3346
2010-07-09 15:35:00,15.56,15.58,15.56,15.58,58535.39064413421,5.868,5.8755,5.868,5.8755,58535.3906
2010-07-09 15:40:00,15.58,15.62,15.58,15.62,76047.02424687729,5.8755,5.8906,5.8755,5.8906,76047.0242
2010-07-09 15:45:00,15.62,15.63,15.58,15.6,144991.42787166298,5.8906,5.8944,5.8755,5.8831,144991.4279
2010-07-09 15:50:00,15.61,15.61,15.58,15.59,164707.32304677932,5.8868,5.8868,5.8755,5.8793,164707.323
2010-07-09 15:55:00,15.59,15.62,15.59,15.62,288635.80700465344,5.8793,5.8906,5.8793,5.8906,288635.807
2010-07-12 09:30:00,15.56,15.61,15.48,15.61,129439.13788880724,5.868,5.8868,5.8378,5.8868,129439.1379
2010-07-12 09:35:00,15.59,15.7,15.59,15.68,171075.18981141318,5.8793,5.9208,5.8793,5.9132,171075.1898
2010-07-12 09:40:00,15.69,15.74,15.64,15.65,195934.36198873376,5.917,5.9358,5.8981,5.9019,195934.362
2010-07-12 09:45:00,15.66,15.67,15.59,15.59,213813.3725202057,5.9057,5.9094,5.8793,5.8793,213813.3725
2010-07-12 09:50:00,15.58,15.6,15.56,15.57,94660.788635807,5.8755,5.8831,5.868,5.8717,94660.7886
2010-07-12 09:55:00,15.58,15.61,15.57,15.61,98089.63997060985,5.8755,5.8868,5.8717,5.8868,98089.64
2010-07-12 10:00:00,15.62,15.65,15.61,15.62,101396.03232916971,5.8906,5.9019,5.8868,5.8906,101396.0323
2010-07-12 10:05:00,15.63,15.63,15.58,15.6,73597.84472201811,5.8944,5.8944,5.8755,5.8831,73597.8447
2010-07-12 10:10:00,15.59,15.6,15.51,15.52,107274.06318883171,5.8793,5.8831,5.8491,5.8529,107274.0632
2010-07-12 10:15:00,15.52,15.55,15.52,15.53,42983.10066127847,5.8529,5.8642,5.8529,5.8567,42983.1007
2010-07-12 10:20:00,15.54,15.55,15.51,15.51,43962.77247122214,5.8604,5.8642,5.8491,5.8491,43962.7725
2010-07-12 10:25:00,15.52,15.52,15.48,15.5,48983.59049718344,5.8529,5.8529,5.8378,5.8453,48983.5905
2010-07-12 10:30:00,15.49,15.52,15.48,15.52,51677.687974528526,5.8416,5.8529,5.8378,5.8529,51677.688
2010-07-12 10:35:00,15.52,15.56,15.52,15.56,56698.50600048983,5.8529,5.868,5.8529,5.868,56698.506
2010-07-12 10:40:00,15.56,15.56,15.49,15.51,78986.0396767083,5.868,5.868,5.8416,5.8491,78986.0397
2010-07-12 10:45:00,15.52,15.53,15.5,15.5,131276.0225324516,5.8529,5.8567,5.8453,5.8453,131276.0225
2010-07-12 10:50:00,15.5,15.51,15.48,15.48,99681.6066617683,5.8453,5.8491,5.8378,5.8378,99681.6067
2010-07-12 10:55:00,15.48,15.51,15.47,15.51,51187.85206955669,5.8378,5.8491,5.834,5.8491,51187.8521
2010-07-12 11:00:00,15.52,15.52,15.45,15.45,78373.7447954935,5.8529,5.8529,5.8265,5.8265,78373.7448
2010-07-12 11:05:00,15.45,15.46,15.43,15.43,55841.29316678912,5.8265,5.8303,5.8189,5.8189,55841.2932
2010-07-12 11:10:00,15.43,15.43,15.42,15.42,73230.46779328924,5.8189,5.8189,5.8152,5.8152,73230.4678
2010-07-12 11:15:00,15.43,15.46,15.41,15.45,67842.27283859906,5.8189,5.8303,5.8114,5.8265,67842.2728
2010-07-12 11:20:00,15.46,15.47,15.44,15.47,57188.34190546167,5.8303,5.834,5.8227,5.834,57188.3419
2010-07-12 11:25:00,15.47,15.51,15.47,15.51,48493.7545922116,5.834,5.8491,5.834,5.8491,48493.7546
2010-07-12 11:30:00,15.51,15.51,15.48,15.5,76659.31912809209,5.8491,5.8491,5.8378,5.8453,76659.3191
2010-07-12 11:35:00,15.51,15.52,15.5,15.52,33186.38256184178,5.8491,5.8529,5.8453,5.8529,33186.3826
2010-07-12 11:40:00,15.52,15.55,15.52,15.54,70658.82929218712,5.8529,5.8642,5.8529,5.8604,70658.8293
2010-07-12 11:45:00,15.54,15.56,15.54,15.54,27675.728630908645,5.8604,5.868,5.8604,5.8604,27675.7286
2010-07-12 11:50:00,15.54,15.55,15.52,15.55,34410.972324271366,5.8604,5.8642,5.8529,5.8642,34410.9723
2010-07-12 11:55:00,15.54,15.55,15.53,15.54,33186.38256184178,5.8604,5.8642,5.8567,5.8604,33186.3826
2010-07-12 12:00:00,15.54,15.58,15.54,15.56,57310.80088170463,5.8604,5.8755,5.8604,5.868,57310.8009
2010-07-12 12:05:00,15.56,15.59,15.55,15.58,48003.91868723977,5.868,5.8793,5.8642,5.8755,48003.9187
2010-07-12 12:10:00,15.59,15.61,15.58,15.58,67229.97795738427,5.8793,5.8868,5.8755,5.8755,67229.978
2010-07-12 12:15:00,15.58,15.6,15.58,15.6,28165.56453588048,5.8755,5.8831,5.8755,5.8831,28165.5645
2010-07-12 12:20:00,15.6,15.6,15.58,15.59,27063.43374969385,5.8831,5.8831,5.8755,5.8793,27063.4337
2010-07-12 12:25:00,15.58,15.59,15.58,15.59,19960.81312760225,5.8755,5.8793,5.8755,5.8793,19960.8131
2010-07-12 12:30:00,15.58,15.58,15.57,15.58,25593.926034778346,5.8755,5.8755,5.8717,5.8755,25593.926
2010-07-12 12:35:00,15.57,15.61,15.57,15.61,77149.15503306391,5.8717,5.8868,5.8717,5.8868,77149.155
2010-07-12 12:40:00,15.61,15.63,15.6,15.6,72863.09086456036,5.8868,5.8944,5.8831,5.8831,72863.0909
2010-07-12 12:45:00,15.6,15.6,15.57,15.59,43717.85451873622,5.8831,5.8831,5.8717,5.8793,43717.8545
2010-07-12 12:50:00,15.58,15.58,15.57,15.57,19593.436198873376,5.8755,5.8755,5.8717,5.8717,19593.4362
2010-07-12 12:55:00,15.58,15.58,15.54,15.54,43595.39554249327,5.8755,5.8755,5.8604,5.8604,43595.3955
2010-07-12 13:00:00,15.53,15.57,15.53,15.57,68454.56771981386,5.8567,5.8717,5.8567,5.8717,68454.5677
2010-07-12 13:05:00,15.57,15.59,15.56,15.59,62698.9958363948,5.8717,5.8793,5.868,5.8793,62698.9958
2010-07-12 13:10:00,15.6,15.61,15.59,15.61,61596.86505020817,5.8831,5.8868,5.8793,5.8868,61596.8651
2010-07-12 13:15:00,15.61,15.65,15.61,15.65,51922.60592701445,5.8868,5.9019,5.8868,5.9019,51922.6059
2010-07-12 13:20:00,15.65,15.65,15.64,15.65,41513.592946362965,5.9019,5.9019,5.8981,5.9019,41513.5929
2010-07-12 13:25:00,15.64,15.65,15.64,15.64,25593.926034778346,5.8981,5.9019,5.8981,5.8981,25593.926
2010-07-12 13:30:00,15.65,15.67,15.64,15.67,69434.23952975753,5.9019,5.9094,5.8981,5.9094,69434.2395
2010-07-12 13:35:00,15.67,15.67,15.62,15.65,73230.46779328924,5.9094,5.9094,5.8906,5.9019,73230.4678
2010-07-12 13:40:00,15.65,15.65,15.61,15.62,70781.28826843007,5.9019,5.9019,5.8868,5.8906,70781.2883
2010-07-12 13:45:00,15.63,15.64,15.62,15.62,35880.48003918687,5.8944,5.8981,5.8906,5.8906,35880.48
2010-07-12 13:50:00,15.62,15.64,15.61,15.64,59759.9804065638,5.8906,5.8981,5.8868,5.8981,59759.9804
2010-07-12 13:55:00,15.63,15.65,15.62,15.65,80210.62943913788,5.8944,5.9019,5.8906,5.9019,80210.6294
2010-07-12 14:00:00,15.64,15.65,15.64,15.64,17266.715650257163,5.8981,5.9019,5.8981,5.8981,17266.7157
2010-07-12 14:05:00,15.65,15.65,15.63,15.65,140582.90472691646,5.9019,5.9019,5.8944,5.9019,140582.9047
2010-07-12 14:10:00,15.65,15.65,15.64,15.64,39431.790350232666,5.9019,5.9019,5.8981,5.8981,39431.7904
2010-07-12 14:15:00,15.65,15.65,15.62,15.62,48983.59049718344,5.9019,5.9019,5.8906,5.8906,48983.5905
2010-07-12 14:20:00,15.62,15.63,15.62,15.62,29145.236345824145,5.8906,5.8944,5.8906,5.8906,29145.2363
2010-07-12 14:25:00,15.62,15.63,15.62,15.62,34655.89027675729,5.8906,5.8944,5.8906,5.8906,34655.8903
2010-07-12 14:30:00,15.63,15.63,15.6,15.6,44575.06735243693,5.8944,5.8944,5.8831,5.8831,44575.0674
2010-07-12 14:35:00,15.6,15.65,15.6,15.65,147563.0663727651,5.8831,5.9019,5.8831,5.9019,147563.0664
2010-07-12 14:40:00,15.65,15.67,15.65,15.65,98579.47587558167,5.9019,5.9094,5.9019,5.9019,98579.4759
2010-07-12 14:45:00,15.65,15.65,15.65,15.65,16531.96179279941,5.9019,5.9019,5.9019,5.9019,16531.9618
2010-07-12 14:50:00,15.65,15.65,15.62,15.63,143766.8381092334,5.9019,5.9019,5.8906,5.8944,143766.8381
2010-07-12 14:55:00,15.64,15.66,15.63,15.65,67229.97795738427,5.8981,5.9057,5.8944,5.9019,67229.978
2010-07-12 15:00:00,15.65,15.66,15.61,15.61,72128.33700710261,5.9019,5.9057,5.8868,5.8868,72128.337
2010-07-12 15:05:00,15.61,15.61,15.56,15.57,88660.29879990203,5.8868,5.8868,5.868,5.8717,88660.2988
2010-07-12 15:10:00,15.58,15.6,15.57,15.6,121479.30443301491,5.8755,5.8831,5.8717,5.8831,121479.3044
2010-07-12 15:15:00,15.6,15.61,15.58,15.61,185402.8900318393,5.8831,5.8868,5.8755,5.8868,185402.89
2010-07-12 15:20:00,15.62,15.63,15.61,15.62,89395.05265735977,5.8906,5.8944,5.8868,5.8906,89395.0527
2010-07-12 15:25:00,15.62,15.63,15.61,15.63,83639.48077394073,5.8906,5.8944,5.8868,5.8944,83639.4808
2010-07-12 15:30:00,15.62,15.64,15.62,15.64,88660.29879990203,5.8906,5.8981,5.8906,5.8981,88660.2988
2010-07-12 15:35:00,15.63,15.65,15.62,15.65,165074.6999755082,5.8944,5.9019,5.8906,5.9019,165074.7
2010-07-12 15:40:00,15.65,15.66,15.65,15.65,121234.386480529,5.9019,5.9057,5.9019,5.9019,121234.3865
2010-07-12 15:45:00,15.65,15.68,15.65,15.65,186505.02081802595,5.9019,5.9132,5.9019,5.9019,186505.0208
2010-07-12 15:50:00,15.65,15.69,15.65,15.69,330761.69483223115,5.9019,5.917,5.9019,5.917,330761.6948
2010-07-12 15:55:00,15.69,15.71,15.68,15.69,597477.3450893951,5.917,5.9245,5.9132,5.917,597477.3451
2010-07-13 09:30:00,15.78,15.94,15.78,15.85,95762.91942199362,5.9509,6.0113,5.9509,5.9773,95762.9194
2010-07-13 09:35:00,15.85,15.9,15.8,15.8,71638.50110213079,5.9773,5.9962,5.9585,5.9585,71638.5011
2010-07-13 09:40:00,15.81,15.84,15.77,15.83,91966.69115846192,5.9622,5.9736,5.9472,5.9698,91966.6912
2010-07-13 09:45:00,15.83,15.83,15.8,15.83,65270.63433749694,5.9698,5.9698,5.9585,5.9698,65270.6343
2010-07-13 09:50:00,15.83,15.87,15.82,15.84,81680.13715405339,5.9698,5.9849,5.966,5.9736,81680.1372
2010-07-13 09:55:00,15.83,15.84,15.82,15.82,46779.32892481019,5.9698,5.9736,5.966,5.966,46779.3289
2010-07-13 10:00:00,15.83,15.88,15.83,15.88,101640.95028165563,5.9698,5.9886,5.9698,5.9886,101640.9503
2010-07-13 10:05:00,15.88,15.91,15.86,15.86,90742.10139603232,5.9886,6.0,5.9811,5.9811,90742.1014
2010-07-13 10:10:00,15.87,15.89,15.85,15.89,66372.76512368357,5.9849,5.9924,5.9773,5.9924,66372.7651
2010-07-13 10:15:00,15.89,15.92,15.88,15.91,59270.14450159196,5.9924,6.0037,5.9886,6.0,59270.1445
2010-07-13 10:20:00,15.91,15.93,15.88,15.88,81557.67817781043,6.0,6.0075,5.9886,5.9886,81557.6782
2010-07-13 10:25:00,15.89,15.91,15.88,15.89,55963.75214303208,5.9924,6.0,5.9886,5.9924,55963.7521
2010-07-13 10:30:00,15.89,15.89,15.87,15.87,86333.57825128581,5.9924,5.9924,5.9849,5.9849,86333.5783
2010-07-13 10:35:00,15.87,15.88,15.86,15.87,92089.15013470486,5.9849,5.9886,5.9811,5.9849,92089.1501
2010-07-13 10:40:00,15.87,15.87,15.85,15.85,51432.77002204261,5.9849,5.9849,5.9773,5.9773,51432.77
2010-07-13 10:45:00,15.85,15.87,15.84,15.86,135317.16874846927,5.9773,5.9849,5.9736,5.9811,135317.1687
2010-07-13 10:50:00,15.86,15.87,15.85,15.87,48738.672544697525,5.9811,5.9849,5.9773,5.9849,48738.6725
2010-07-13 10:55:00,15.87,15.88,15.86,15.87,51432.77002204261,5.9849,5.9886,5.9811,5.9849,51432.77
2010-07-13 11:00:00,15.87,15.88,15.87,15.87,77516.53196179279,5.9849,5.9886,5.9849,5.9849,77516.532
2010-07-13 11:05:00,15.87,15.88,15.87,15.87,81802.59613029634,5.9849,5.9886,5.9849,5.9849,81802.5961
2010-07-13 11:10:00,15.88,15.88,15.87,15.88,89150.13470487387,5.9886,5.9886,5.9849,5.9886,89150.1347
2010-07-13 11:15:00,15.88,15.89,15.88,15.88,17756.551555228998,5.9886,5.9924,5.9886,5.9886,17756.5516
2010-07-13 11:20:00,15.89,15.89,15.87,15.89,55963.75214303208,5.9924,5.9924,5.9849,5.9924,55963.7521
2010-07-13 11:25:00,15.89,15.92,15.89,15.92,30247.36713201077,5.9924,6.0037,5.9924,6.0037,30247.3671
2010-07-13 11:30:00,15.92,15.96,15.92,15.96,70658.82929218712,6.0037,6.0188,6.0037,6.0188,70658.8293
2010-07-13 11:35:00,15.96,15.97,15.95,15.95,45432.28018613764,6.0188,6.0226,6.015,6.015,45432.2802
2010-07-13 11:40:00,15.95,15.96,15.93,15.93,66372.76512368357,6.015,6.0188,6.0075,6.0075,66372.7651
2010-07-13 11:45:00,15.94,15.94,15.9,15.9,63801.12662258143,6.0113,6.0113,5.9962,5.9962,63801.1266
2010-07-13 11:50:00,15.9,15.92,15.88,15.88,72128.33700710261,5.9962,6.0037,5.9886,5.9886,72128.337
2010-07-13 11:55:00,15.88,15.89,15.87,15.87,51432.77002204261,5.9886,5.9924,5.9849,5.9849,51432.77
2010-07-13 12:00:00,15.87,15.88,15.84,15.84,66985.06000489835,5.9849,5.9886,5.9736,5.9736,66985.06
2010-07-13 12:05:00,15.84,15.85,15.83,15.83,48248.83663972569,5.9736,5.9773,5.9698,5.9698,48248.8366
2010-07-13 12:10:00,15.83,15.87,15.83,15.87,51922.60592701445,5.9698,5.9849,5.9698,5.9849,51922.6059
2010-07-13 12:15:00,15.87,15.9,15.87,15.89,34288.513348028406,5.9849,5.9962,5.9849,5.9924,34288.5133
2010-07-13 12:20:00,15.89,15.92,15.89,15.92,57800.636786676456,5.9924,6.0037,5.9924,6.0037,57800.6368
2010-07-13 12:25:00,15.92,15.95,15.92,15.95,138378.6431545432,6.0037,6.015,6.0037,6.015,138378.6432
2010-07-13 12:30:00,15.94,15.95,15.92,15.93,44330.14939995101,6.0113,6.015,6.0037,6.0075,44330.1494
2010-07-13 12:35:00,15.92,15.94,15.92,15.92,50820.47514082782,6.0037,6.0113,6.0037,6.0037,50820.4751
2010-07-13 12:40:00,15.92,15.93,15.91,15.92,49350.96742591231,6.0037,6.0075,6.0,6.0037,49350.9674
2010-07-13 12:45:00,15.92,15.94,15.92,15.94,74944.89346069067,6.0037,6.0113,6.0037,6.0113,74944.8935
2010-07-13 12:50:00,15.94,15.96,15.94,15.96,58412.93166789125,6.0113,6.0188,6.0113,6.0188,58412.9317
2010-07-13 12:55:00,15.96,15.98,15.96,15.96,68577.02669605681,6.0188,6.0264,6.0188,6.0188,68577.0267
2010-07-13 13:00:00,15.95,15.97,15.95,15.96,49350.96742591231,6.015,6.0226,6.015,6.0188,49350.9674
2010-07-13 13:05:00,15.96,15.97,15.94,15.94,40289.00318393338,6.0188,6.0226,6.0113,6.0113,40289.0032
2010-07-13 13:10:00,15.94,15.94,15.91,15.92,173279.45138378642,6.0113,6.0113,6.0,6.0037,173279.4514
2010-07-13 13:15:00,15.92,15.92,15.88,15.88,37105.06980161645,6.0037,6.0037,5.9886,5.9886,37105.0698
2010-07-13 13:20:00,15.88,15.89,15.88,15.88,35023.26720548616,5.9886,5.9924,5.9886,5.9886,35023.2672
2010-07-13 13:25:00,15.88,15.91,15.88,15.88,49106.0494734264,5.9886,6.0,5.9886,5.9886,49106.0495
2010-07-13 13:30:00,15.88,15.92,15.88,15.89,43717.85451873622,5.9886,6.0037,5.9886,5.9924,43717.8545
2010-07-13 13:35:00,15.89,15.9,15.86,15.88,83394.5628214548,5.9924,5.9962,5.9811,5.9886,83394.5628
2010-07-13 13:40:00,15.88,15.89,15.87,15.87,51187.85206955669,5.9886,5.9924,5.9849,5.9849,51187.8521
2010-07-13 13:45:00,15.87,15.89,15.87,15.87,56331.12907176096,5.9849,5.9924,5.9849,5.9849,56331.1291
2010-07-13 13:50:00,15.87,15.88,15.86,15.86,33431.3005143277,5.9849,5.9886,5.9811,5.9811,33431.3005
2010-07-13 13:55:00,15.86,15.88,15.85,15.87,59025.226549106046,5.9811,5.9886,5.9773,5.9849,59025.2265
2010-07-13 14:00:00,15.87,15.92,15.86,15.9,66372.76512368357,5.9849,6.0037,5.9811,5.9962,66372.7651
2010-07-13 14:05:00,15.9,15.92,15.89,15.9,55963.75214303208,5.9962,6.0037,5.9924,5.9962,55963.7521
2010-07-13 14:10:00,15.9,15.9,15.87,15.9,63923.58559882439,5.9962,5.9962,5.9849,5.9962,63923.5856
2010-07-13 14:15:00,15.89,15.92,15.89,15.92,22899.82855743326,5.9924,6.0037,5.9924,6.0037,22899.8286
2010-07-13 14:20:00,15.91,15.92,15.87,15.91,77271.61400930688,6.0,6.0037,5.9849,6.0,77271.614
2010-07-13 14:25:00,15.91,15.92,15.88,15.9,64290.96252755327,6.0,6.0037,5.9886,5.9962,64290.9625
2010-07-13 14:30:00,15.9,15.92,15.9,15.91,71638.50110213079,5.9962,6.0037,5.9962,6.0,71638.5011
2010-07-13 14:35:00,15.91,15.92,15.9,15.91,39799.16727896155,6.0,6.0037,5.9962,6.0,39799.1673
2010-07-13 14:40:00,15.9,15.92,15.9,15.92,87313.25006122948,5.9962,6.0037,5.9962,6.0037,87313.2501
2010-07-13 14:45:00,15.91,15.93,15.91,15.93,87190.79108498653,6.0,6.0075,6.0,6.0075,87190.7911
2010-07-13 14:50:00,15.93,15.93,15.91,15.92,55596.3752143032,6.0075,6.0075,6.0,6.0037,55596.3752
2010-07-13 14:55:00,15.92,15.92,15.91,15.92,70536.37031594415,6.0037,6.0037,6.0,6.0037,70536.3703
2010-07-13 15:00:00,15.92,15.94,15.92,15.93,75189.81141317658,6.0037,6.0113,6.0037,6.0075,75189.8114
2010-07-13 15:05:00,15.93,15.94,15.91,15.91,91109.4783247612,6.0075,6.0113,6.0,6.0,91109.4783
2010-07-13 15:10:00,15.92,15.92,15.9,15.91,116336.02743081067,6.0037,6.0037,5.9962,6.0,116336.0274
2010-07-13 15:15:00,15.91,15.95,15.9,15.94,292309.5762919421,6.0,6.015,5.9962,6.0113,292309.5763
2010-07-13 15:20:00,15.94,15.95,15.93,15.94,90987.01934851824,6.0113,6.015,6.0075,6.0113,90987.0193
2010-07-13 15:25:00,15.93,15.96,15.92,15.96,139113.39701200096,6.0075,6.0188,6.0037,6.0188,139113.397
2010-07-13 15:30:00,15.96,15.96,15.92,15.92,144991.42787166298,6.0188,6.0188,6.0037,6.0037,144991.4279
2010-07-13 15:35:00,15.92,15.93,15.92,15.93,85108.98848885622,6.0037,6.0075,6.0037,6.0075,85108.9885
2010-07-13 15:40:00,15.93,15.96,15.92,15.96,228508.4496693608,6.0075,6.0188,6.0037,6.0188,228508.4497
2010-07-13 15:45:00,15.96,16.01,15.96,15.96,603845.2118540289,6.0188,6.0377,6.0188,6.0188,603845.2119
2010-07-13 15:50:00,15.96,15.97,15.87,15.88,287656.13519470976,6.0188,6.0226,5.9849,5.9886,287656.1352
2010-07-13 15:55:00,15.88,15.89,15.87,15.88,353171.6874846926,5.9886,5.9924,5.9849,5.9886,353171.6875
2010-07-14 09:30:00,15.77,15.82,15.65,15.72,81067.84227283859,5.9472,5.966,5.9019,5.9283,81067.8423
2010-07-14 09:35:00,15.73,15.74,15.65,15.71,40166.54420769042,5.9321,5.9358,5.9019,5.9245,40166.5442
2010-07-14 09:40:00,15.71,15.76,15.7,15.74,55841.29316678912,5.9245,5.9434,5.9208,5.9358,55841.2932
2010-07-14 09:45:00,15.74,15.78,15.73,15.75,64780.7984325251,5.9358,5.9509,5.9321,5.9396,64780.7984
2010-07-14 09:50:00,15.76,15.76,15.68,15.7,50942.93411707078,5.9434,5.9434,5.9132,5.9208,50942.9341
2010-07-14 09:55:00,15.71,15.72,15.67,15.69,32451.628704384028,5.9245,5.9283,5.9094,5.917,32451.6287
2010-07-14 10:00:00,15.69,15.7,15.65,15.69,58902.767572863086,5.917,5.9208,5.9019,5.917,58902.7676
2010-07-14 10:05:00,15.69,15.74,15.68,15.73,42615.7237325496,5.917,5.9358,5.9132,5.9321,42615.7237
2010-07-14 10:10:00,15.74,15.76,15.73,15.73,73108.00881704628,5.9358,5.9434,5.9321,5.9321,73108.0088
2010-07-14 10:15:00,15.74,15.75,15.72,15.74,36125.397991672784,5.9358,5.9396,5.9283,5.9358,36125.398
2010-07-14 10:20:00,15.74,15.77,15.74,15.74,81557.67817781043,5.9358,5.9472,5.9358,5.9358,81557.6782
2010-07-14 10:25:00,15.75,15.76,15.71,15.72,51310.31104579965,5.9396,5.9434,5.9245,5.9283,51310.311
2010-07-14 10:30:00,15.72,15.78,15.71,15.74,120867.00955180012,5.9283,5.9509,5.9245,5.9358,120867.0096
2010-07-14 10:35:00,15.74,15.74,15.7,15.71,58045.55473916238,5.9358,5.9358,5.9208,5.9245,58045.5547
2010-07-14 10:40:00,15.72,15.75,15.71,15.75,62209.15993142297,5.9283,5.9396,5.9245,5.9396,62209.1599
2010-07-14 10:45:00,15.75,15.8,15.74,15.78,76536.86015184912,5.9396,5.9585,5.9358,5.9509,76536.8602
2010-07-14 10:50:00,15.78,15.8,15.78,15.78,51555.22899828557,5.9509,5.9585,5.9509,5.9509,51555.229
2010-07-14 10:55:00,15.79,15.79,15.75,15.78,78496.20377173646,5.9547,5.9547,5.9396,5.9509,78496.2038
2010-07-14 11:00:00,15.78,15.82,15.78,15.81,158094.53832965955,5.9509,5.966,5.9509,5.9622,158094.5383
2010-07-14 11:05:00,15.81,15.81,15.78,15.78,120254.71467058537,5.9622,5.9622,5.9509,5.9509,120254.7147
2010-07-14 11:10:00,15.78,15.82,15.78,15.82,27920.64658339456,5.9509,5.966,5.9509,5.966,27920.6466
2010-07-14 11:15:00,15.82,15.86,15.82,15.86,71760.96007837374,5.966,5.9811,5.966,5.9811,71760.9601
2010-07-14 11:20:00,15.86,15.87,15.83,15.86,120377.1736468283,5.9811,5.9849,5.9698,5.9811,120377.1736
2010-07-14 11:25:00,15.85,15.86,15.82,15.82,66740.14205241244,5.9773,5.9811,5.966,5.966,66740.1421
2010-07-14 11:30:00,15.83,15.85,15.83,15.85,43350.477590007344,5.9698,5.9773,5.9698,5.9773,43350.4776
2010-07-14 11:35:00,15.85,15.86,15.82,15.82,87558.1680137154,5.9773,5.9811,5.966,5.966,87558.168
2010-07-14 11:40:00,15.82,15.86,15.81,15.86,44330.14939995101,5.966,5.9811,5.9622,5.9811,44330.1494
2010-07-14 11:45:00,15.86,15.87,15.84,15.86,74332.59857947587,5.9811,5.9849,5.9736,5.9811,74332.5986
2010-07-14 11:50:00,15.86,15.88,15.86,15.86,72863.09086456036,5.9811,5.9886,5.9811,5.9811,72863.0909
2010-07-14 11:55:00,15.85,15.86,15.82,15.83,78373.7447954935,5.9773,5.9811,5.966,5.9698,78373.7448
2010-07-14 12:00:00,15.83,15.84,15.82,15.84,34778.34925300024,5.9698,5.9736,5.966,5.9736,34778.3493
2010-07-14 12:05:00,15.84,15.87,15.83,15.86,38941.95444526083,5.9736,5.9849,5.9698,5.9811,38941.9544
2010-07-14 12:10:00,15.86,15.87,15.83,15.84,32084.25177565516,5.9811,5.9849,5.9698,5.9736,32084.2518
2010-07-14 12:15:00,15.83,15.84,15.83,15.84,22042.61572373255,5.9698,5.9736,5.9698,5.9736,22042.6157
2010-07-14 12:20:00,15.83,15.84,15.83,15.84,8327.210384521184,5.9698,5.9736,5.9698,5.9736,8327.2104
2010-07-14 12:25:00,15.85,15.87,15.84,15.86,24859.1721773206,5.9773,5.9849,5.9736,5.9811,24859.1722
2010-07-14 12:30:00,15.86,15.87,15.86,15.87,17144.256674014203,5.9811,5.9849,5.9811,5.9849,17144.2567
2010-07-14 12:35:00,15.87,15.87,15.86,15.87,29635.07225079598,5.9849,5.9849,5.9811,5.9849,29635.0723
2010-07-14 12:40:00,15.87,15.88,15.86,15.87,31594.41587068332,5.9849,5.9886,5.9811,5.9849,31594.4159
2010-07-14 12:45:00,15.87,15.88,15.85,15.85,34533.43130051433,5.9849,5.9886,5.9773,5.9773,34533.4313
2010-07-14 12:50:00,15.85,15.85,15.82,15.83,49963.26230712711,5.9773,5.9773,5.966,5.9698,49963.2623
2010-07-14 12:55:00,15.82,15.83,15.81,15.82,43105.55963752143,5.966,5.9698,5.9622,5.966,43105.5596
2010-07-14 13:00:00,15.82,15.83,15.8,15.81,78128.82684300758,5.966,5.9698,5.9585,5.9622,78128.8268
2010-07-14 13:05:00,15.8,15.81,15.79,15.8,63678.66764633847,5.9585,5.9622,5.9547,5.9585,63678.6676
2010-07-14 13:10:00,15.8,15.83,15.79,15.82,25961.302963507223,5.9585,5.9698,5.9547,5.966,25961.303
2010-07-14 13:15:00,15.82,15.85,15.82,15.85,39921.6262552045,5.966,5.9773,5.966,5.9773,39921.6263
2010-07-14 13:20:00,15.85,15.86,15.82,15.83,31839.33382316924,5.9773,5.9811,5.966,5.9698,31839.3338
2010-07-14 13:25:00,15.83,15.84,15.82,15.83,27308.351702179767,5.9698,5.9736,5.966,5.9698,27308.3517
2010-07-14 13:30:00,15.83,15.84,15.83,15.83,18246.38746020084,5.9698,5.9736,5.9698,5.9698,18246.3875
2010-07-14 13:35:00,15.83,15.83,15.82,15.82,43472.936566250304,5.9698,5.9698,5.966,5.966,43472.9366
2010-07-14 13:40:00,15.82,15.82,15.79,15.8,29512.613274553023,5.966,5.966,5.9547,5.9585,29512.6133
2010-07-14 13:45:00,15.8,15.81,15.78,15.78,35635.56208670095,5.9585,5.9622,5.9509,5.9509,35635.5621
2010-07-14 13:50:00,15.79,15.79,15.77,15.77,43472.936566250304,5.9547,5.9547,5.9472,5.9472,43472.9366
2010-07-14 13:55:00,15.77,15.79,15.77,15.78,70658.82929218712,5.9472,5.9547,5.9472,5.9509,70658.8293
2010-07-14 14:00:00,15.78,15.78,15.73,15.74,89272.59368111682,5.9509,5.9509,5.9321,5.9358,89272.5937
2010-07-14 14:05:00,15.75,15.75,15.7,15.71,97109.96816066618,5.9396,5.9396,5.9208,5.9245,97109.9682
2010-07-14 14:10:00,15.71,15.73,15.69,15.7,86578.49620377173,5.9245,5.9321,5.917,5.9208,86578.4962
2010-07-14 14:15:00,15.7,15.74,15.69,15.72,69801.6164584864,5.9208,5.9358,5.917,5.9283,69801.6165
2010-07-14 14:20:00,15.73,15.73,15.67,15.68,83149.64486896888,5.9321,5.9321,5.9094,5.9132,83149.6449
2010-07-14 14:25:00,15.67,15.7,15.66,15.69,80822.92432035267,5.9094,5.9208,5.9057,5.917,80822.9243
2010-07-14 14:30:00,15.69,15.71,15.68,15.7,65882.92921871172,5.917,5.9245,5.9132,5.9208,65882.9292
2010-07-14 14:35:00,15.7,15.7,15.65,15.66,186137.64388929703,5.9208,5.9208,5.9019,5.9057,186137.6439
2010-07-14 14:40:00,15.66,15.69,15.64,15.65,140582.90472691646,5.9057,5.917,5.8981,5.9019,140582.9047
2010-07-14 14:45:00,15.65,15.67,15.62,15.65,170585.35390644133,5.9019,5.9094,5.8906,5.9019,170585.3539
2010-07-14 14:50:00,15.65,15.68,15.65,15.66,45554.7391623806,5.9019,5.9132,5.9019,5.9057,45554.7392
2010-07-14 14:55:00,15.66,15.69,15.65,15.67,61474.40607396522,5.9057,5.917,5.9019,5.9094,61474.4061
2010-07-14 15:00:00,15.68,15.7,15.68,15.7,41023.75704139113,5.9132,5.9208,5.9132,5.9208,41023.757
2010-07-14 15:05:00,15.7,15.71,15.66,15.67,89762.42958608865,5.9208,5.9245,5.9057,5.9094,89762.4296
2010-07-14 15:10:00,15.68,15.69,15.66,15.68,59882.43938280676,5.9132,5.917,5.9057,5.9132,59882.4394
2010-07-14 15:15:00,15.68,15.73,15.67,15.71,154175.85108988488,5.9132,5.9321,5.9094,5.9245,154175.8511
2010-07-14 15:20:00,15.72,15.73,15.71,15.72,49350.96742591231,5.9283,5.9321,5.9245,5.9283,49350.9674
2010-07-14 15:25:00,15.72,15.74,15.69,15.69,121111.92750428604,5.9283,5.9358,5.917,5.917,121111.9275
2010-07-14 15:30:00,15.7,15.72,15.68,15.71,134337.49693852558,5.9208,5.9283,5.9132,5.9245,134337.4969
2010-07-14 15:35:00,15.71,15.71,15.69,15.69,111070.29145236344,5.9245,5.9245,5.917,5.917,111070.2915
2010-07-14 15:40:00,15.69,15.69,15.65,15.67,110457.99657114866,5.917,5.917,5.9019,5.9094,110457.9966
2010-07-14 15:45:00,15.66,15.73,15.66,15.72,216385.01102130784,5.9057,5.9321,5.9057,5.9283,216385.011
2010-07-14 15:50:00,15.73,15.73,15.7,15.71,124173.40191036,5.9321,5.9321,5.9208,5.9245,124173.4019
2010-07-14 15:55:00,15.72,15.75,15.71,15.74,263409.257898604,5.9283,5.9396,5.9245,5.9358,263409.2579
2010-07-15 09:30:00,15.74,15.76,15.65,15.7,59759.9804065638,5.9358,5.9434,5.9019,5.9208,59759.9804
2010-07-15 09:35:00,15.66,15.7,15.62,15.66,48861.13152094048,5.9057,5.9208,5.8906,5.9057,48861.1315
2010-07-15 09:40:00,15.65,15.69,15.63,15.65,76169.48322312025,5.9019,5.917,5.8944,5.9019,76169.4832
2010-07-15 09:45:00,15.65,15.65,15.6,15.65,98457.01689933872,5.9019,5.9019,5.8831,5.9019,98457.0169
2010-07-15 09:50:00,15.65,15.68,15.62,15.66,63311.2907176096,5.9019,5.9132,5.8906,5.9057,63311.2907
2010-07-15 09:55:00,15.66,15.7,15.65,15.7,56086.21111927504,5.9057,5.9208,5.9019,5.9208,56086.2111
2010-07-15 10:00:00,15.69,15.69,15.53,15.53,109478.324761205,5.917,5.917,5.8567,5.8567,109478.3248
2010-07-15 10:05:00,15.53,15.53,15.48,15.51,114499.14278716627,5.8567,5.8567,5.8378,5.8491,114499.1428
2010-07-15 10:10:00,15.51,15.51,15.41,15.42,192138.13372520203,5.8491,5.8491,5.8114,5.8152,192138.1337
2010-07-15 10:15:00,15.41,15.43,15.36,15.36,162747.97942689198,5.8114,5.8189,5.7925,5.7925,162747.9794
2010-07-15 10:20:00,15.36,15.4,15.35,15.4,179769.77712466323,5.7925,5.8076,5.7888,5.8076,179769.7771
2010-07-15 10:25:00,15.39,15.46,15.39,15.46,95640.46044575066,5.8039,5.8303,5.8039,5.8303,95640.4604
2010-07-15 10:30:00,15.47,15.47,15.44,15.44,96742.59123193727,5.834,5.834,5.8227,5.8227,96742.5912
2010-07-15 10:35:00,15.45,15.49,15.44,15.49,62454.07788390889,5.8265,5.8416,5.8227,5.8416,62454.0779
2010-07-15 10:40:00,15.48,15.49,15.44,15.46,60862.11119275042,5.8378,5.8416,5.8227,5.8303,60862.1112
2010-07-15 10:45:00,15.46,15.5,15.45,15.48,44452.60837619397,5.8303,5.8453,5.8265,5.8378,44452.6084
2010-07-15 10:50:00,15.48,15.51,15.47,15.51,41880.96987509184,5.8378,5.8491,5.834,5.8491,41880.9699
2010-07-15 10:55:00,15.51,15.52,15.5,15.51,27063.43374969385,5.8491,5.8529,5.8453,5.8491,27063.4337
2010-07-15 11:00:00,15.51,15.52,15.47,15.47,74210.1396032329,5.8491,5.8529,5.834,5.834,74210.1396
2010-07-15 11:05:00,15.47,15.5,15.47,15.5,81190.30124908155,5.834,5.8453,5.834,5.8453,81190.3012
2010-07-15 11:10:00,15.5,15.54,15.49,15.54,38574.57751653196,5.8453,5.8604,5.8416,5.8604,38574.5775
2010-07-15 11:15:00,15.54,15.56,15.51,15.52,48003.91868723977,5.8604,5.868,5.8491,5.8529,48003.9187
2010-07-15 11:20:00,15.52,15.55,15.51,15.55,44085.2314474651,5.8529,5.8642,5.8491,5.8642,44085.2314
2010-07-15 11:25:00,15.55,15.59,15.53,15.59,46901.78790105315,5.8642,5.8793,5.8567,5.8793,46901.7879
2010-07-15 11:30:00,15.58,15.59,15.55,15.55,66617.68307616947,5.8755,5.8793,5.8642,5.8642,66617.6831
2010-07-15 11:35:00,15.55,15.58,15.55,15.57,49963.26230712711,5.8642,5.8755,5.8642,5.8717,49963.2623
2010-07-15 11:40:00,15.56,15.59,15.56,15.59,40778.83908890522,5.868,5.8793,5.868,5.8793,40778.8391
2010-07-15 11:45:00,15.59,15.59,15.56,15.56,51187.85206955669,5.8793,5.8793,5.868,5.868,51187.8521
2010-07-15 11:50:00,15.56,15.56,15.53,15.53,31227.038941954444,5.868,5.868,5.8567,5.8567,31227.0389
2010-07-15 11:55:00,15.53,15.54,15.51,15.52,16287.043840313494,5.8567,5.8604,5.8491,5.8529,16287.0438
2010-07-15 12:00:00,15.51,15.52,15.49,15.5,37105.06980161645,5.8491,5.8529,5.8416,5.8453,37105.0698
2010-07-15 12:05:00,15.5,15.52,15.48,15.48,23022.28753367621,5.8453,5.8529,5.8378,5.8378,23022.2875
2010-07-15 12:10:00,15.49,15.51,15.49,15.51,13592.946362968403,5.8416,5.8491,5.8416,5.8491,13592.9464
2010-07-15 12:15:00,15.5,15.52,15.5,15.5,33553.75949057066,5.8453,5.8529,5.8453,5.8453,33553.7595
2010-07-15 12:20:00,15.49,15.49,15.45,15.45,16654.42076904237,5.8416,5.8416,5.8265,5.8265,16654.4208
2010-07-15 12:25:00,15.46,15.46,15.45,15.46,10409.01298065148,5.8303,5.8303,5.8265,5.8303,10409.013
2010-07-15 12:30:00,15.46,15.47,15.44,15.44,36002.93901542983,5.8303,5.834,5.8227,5.8227,36002.939
2010-07-15 12:35:00,15.44,15.44,15.43,15.43,12858.192505510651,5.8227,5.8227,5.8189,5.8189,12858.1925
2010-07-15 12:40:00,15.44,15.47,15.43,15.47,22654.91060494734,5.8227,5.834,5.8189,5.834,22654.9106
2010-07-15 12:45:00,15.47,15.48,15.47,15.47,26083.76193975018,5.834,5.8378,5.834,5.834,26083.7619
2010-07-15 12:50:00,15.47,15.51,15.47,15.51,24736.71320107764,5.834,5.8491,5.834,5.8491,24736.7132
2010-07-15 12:55:00,15.51,15.52,15.5,15.5,16409.50281655645,5.8491,5.8529,5.8453,5.8453,16409.5028
2010-07-15 13:00:00,15.5,15.52,15.5,15.52,46167.03404359539,5.8453,5.8529,5.8453,5.8529,46167.034
2010-07-15 13:05:00,15.51,15.54,15.51,15.52,43595.39554249327,5.8491,5.8604,5.8491,5.8529,43595.3955
2010-07-15 13:10:00,15.52,15.52,15.5,15.52,38574.57751653196,5.8529,5.8529,5.8453,5.8529,38574.5775
2010-07-15 13:15:00,15.52,15.56,15.52,15.56,63678.66764633847,5.8529,5.868,5.8529,5.868,63678.6676
2010-07-15 13:20:00,15.57,15.58,15.56,15.58,20205.731080088168,5.8717,5.8755,5.868,5.8755,20205.7311
2010-07-15 13:25:00,15.58,15.59,15.57,15.59,43472.936566250304,5.8755,5.8793,5.8717,5.8793,43472.9366
2010-07-15 13:30:00,15.59,15.6,15.56,15.56,36860.15184913054,5.8793,5.8831,5.868,5.868,36860.1518
2010-07-15 13:35:00,15.56,15.58,15.56,15.56,39799.16727896155,5.868,5.8755,5.868,5.868,39799.1673
2010-07-15 13:40:00,15.56,15.56,15.55,15.55,25838.843987264263,5.868,5.868,5.8642,5.8642,25838.844
2010-07-15 13:45:00,15.55,15.6,15.55,15.59,41636.051922605926,5.8642,5.8831,5.8642,5.8793,41636.0519
2010-07-15 13:50:00,15.59,15.59,15.57,15.57,45187.36223365172,5.8793,5.8793,5.8717,5.8717,45187.3622
2010-07-15 13:55:00,15.57,15.59,15.57,15.59,17389.17462650012,5.8717,5.8793,5.8717,5.8793,17389.1746
2010-07-15 14:00:00,15.59,15.63,15.58,15.63,48616.213568454565,5.8793,5.8944,5.8755,5.8944,48616.2136
2010-07-15 14:05:00,15.62,15.62,15.59,15.6,38697.03649277492,5.8906,5.8906,5.8793,5.8831,38697.0365
2010-07-15 14:10:00,15.59,15.61,15.58,15.59,58657.84962037717,5.8793,5.8868,5.8755,5.8793,58657.8496
2010-07-15 14:15:00,15.6,15.61,15.59,15.61,62331.61890766593,5.8831,5.8868,5.8793,5.8868,62331.6189
2010-07-15 14:20:00,15.62,15.62,15.59,15.6,68332.1087435709,5.8906,5.8906,5.8793,5.8831,68332.1087
2010-07-15 14:25:00,15.6,15.62,15.6,15.62,89762.42958608865,5.8831,5.8906,5.8831,5.8906,89762.4296
2010-07-15 14:30:00,15.62,15.64,15.61,15.61,48738.672544697525,5.8906,5.8981,5.8868,5.8868,48738.6725
2010-07-15 14:35:00,15.61,15.63,15.59,15.61,57065.88292921871,5.8868,5.8944,5.8793,5.8868,57065.8829
2010-07-15 14:40:00,15.61,15.62,15.58,15.58,49473.42640215527,5.8868,5.8906,5.8755,5.8755,49473.4264
2010-07-15 14:45:00,15.58,15.61,15.58,15.61,64290.96252755327,5.8755,5.8868,5.8755,5.8868,64290.9625
2010-07-15 14:50:00,15.61,15.62,15.6,15.61,37962.28263531717,5.8868,5.8906,5.8831,5.8868,37962.2826
2010-07-15 14:55:00,15.61,15.62,15.58,15.6,70903.74724467302,5.8868,5.8906,5.8755,5.8831,70903.7472
2010-07-15 15:00:00,15.6,15.61,15.59,15.6,61964.241978937054,5.8831,5.8868,5.8793,5.8831,61964.242
2010-07-15 15:05:00,15.6,15.61,15.57,15.57,94293.41170707812,5.8831,5.8868,5.8717,5.8717,94293.4117
2010-07-15 15:10:00,15.57,15.57,15.52,15.53,86211.11927504286,5.8717,5.8717,5.8529,5.8567,86211.1193
2010-07-15 15:15:00,15.53,15.56,15.52,15.54,88782.75777614498,5.8567,5.868,5.8529,5.8604,88782.7578
2010-07-15 15:20:00,15.54,15.56,15.52,15.52,133112.907176096,5.8604,5.868,5.8529,5.8529,133112.9072
2010-07-15 15:25:00,15.52,15.57,15.52,15.57,139725.69189321576,5.8529,5.8717,5.8529,5.8717,139725.6919
2010-07-15 15:30:00,15.57,15.63,15.56,15.62,208547.6365417585,5.8717,5.8944,5.868,5.8906,208547.6365
2010-07-15 15:35:00,15.62,15.7,15.62,15.7,207445.50575557188,5.8906,5.9208,5.8906,5.9208,207445.5058
2010-07-15 15:40:00,15.7,15.76,15.68,15.75,197771.2466323781,5.9208,5.9434,5.9132,5.9396,197771.2466
2010-07-15 15:45:00,15.74,15.8,15.72,15.76,388194.95469017874,5.9358,5.9585,5.9283,5.9434,388194.9547
2010-07-15 15:50:00,15.75,15.81,15.74,15.8,302841.0482488366,5.9396,5.9622,5.9358,5.9585,302841.0482
2010-07-15 15:55:00,15.8,15.8,15.74,15.75,384153.80847416114,5.9585,5.9585,5.9358,5.9396,384153.8085
2010-07-16 09:30:00,15.55,15.61,15.39,15.43,662503.061474406,5.8642,5.8868,5.8039,5.8189,662503.0615
2010-07-16 09:35:00,15.42,15.45,15.36,15.38,80455.5473916238,5.8152,5.8265,5.7925,5.8001,80455.5474
2010-07-16 09:40:00,15.38,15.47,15.35,15.38,284227.2838599069,5.8001,5.834,5.7888,5.8001,284227.2839
2010-07-16 09:45:00,15.38,15.39,15.34,15.34,160298.7999020328,5.8001,5.8039,5.785,5.785,160298.7999
2010-07-16 09:50:00,15.34,15.38,15.32,15.32,108253.7349987754,5.785,5.8001,5.7775,5.7775,108253.735
2010-07-16 09:55:00,15.32,15.33,15.23,15.27,163605.19226059268,5.7775,5.7812,5.7435,5.7586,163605.1923
2010-07-16 10:00:00,15.26,15.31,15.25,15.29,110947.83247612049,5.7548,5.7737,5.7511,5.7661,110947.8325
2010-07-16 10:05:00,15.29,15.3,15.23,15.24,168013.7154053392,5.7661,5.7699,5.7435,5.7473,168013.7154
2010-07-16 10:10:00,15.25,15.3,15.24,15.29,74577.51653196178,5.7511,5.7699,5.7473,5.7661,74577.5165
2010-07-16 10:15:00,15.29,15.36,15.29,15.35,115968.6505020818,5.7661,5.7925,5.7661,5.7888,115968.6505
2010-07-16 10:20:00,15.36,15.38,15.34,15.38,98701.93485182464,5.7925,5.8001,5.785,5.8001,98701.9349
2010-07-16 10:25:00,15.38,15.4,15.35,15.38,136051.922605927,5.8001,5.8076,5.7888,5.8001,136051.9226
2010-07-16 10:30:00,15.38,15.42,15.38,15.41,189444.0362478569,5.8001,5.8152,5.8001,5.8114,189444.0362
2010-07-16 10:35:00,15.4,15.42,15.38,15.4,99804.06563801126,5.8076,5.8152,5.8001,5.8076,99804.0656
2010-07-16 10:40:00,15.4,15.42,15.38,15.42,82659.80896399706,5.8076,5.8152,5.8001,5.8152,82659.809
2010-07-16 10:45:00,15.43,15.44,15.38,15.38,32696.546656869945,5.8189,5.8227,5.8001,5.8001,32696.5467
2010-07-16 10:50:00,15.38,15.41,15.37,15.41,41146.21601763409,5.8001,5.8114,5.7963,5.8114,41146.216
2010-07-16 10:55:00,15.41,15.44,15.4,15.43,52534.90080822924,5.8114,5.8227,5.8076,5.8189,52534.9008
2010-07-16 11:00:00,15.43,15.43,15.37,15.37,34043.59539554249,5.8189,5.8189,5.7963,5.7963,34043.5954
2010-07-16 11:05:00,15.37,15.38,15.36,15.36,32451.628704384028,5.7963,5.8001,5.7925,5.7925,32451.6287
2010-07-16 11:10:00,15.36,15.37,15.34,15.34,30859.662013225567,5.7925,5.7963,5.785,5.785,30859.662
2010-07-16 11:15:00,15.34,15.35,15.32,15.32,45187.36223365172,5.785,5.7888,5.7775,5.7775,45187.3622
2010-07-16 11:20:00,15.32,15.32,15.27,15.29,63678.66764633847,5.7775,5.7775,5.7586,5.7661,63678.6676
2010-07-16 11:25:00,15.29,15.34,15.28,15.34,89762.42958608865,5.7661,5.785,5.7624,5.785,89762.4296
2010-07-16 11:30:00,15.34,15.34,15.3,15.31,44330.14939995101,5.785,5.785,5.7699,5.7737,44330.1494
2010-07-16 11:35:00,15.3,15.32,15.27,15.29,52289.98285574332,5.7699,5.7775,5.7586,5.7661,52289.9829
2010-07-16 11:40:00,15.28,15.29,15.28,15.29,49595.88537839824,5.7624,5.7661,5.7624,5.7661,49595.8854
2010-07-16 11:45:00,15.28,15.29,15.26,15.28,45799.65711486652,5.7624,5.7661,5.7548,5.7624,45799.6571
2010-07-16 11:50:00,15.27,15.29,15.26,15.27,28165.56453588048,5.7586,5.7661,5.7548,5.7586,28165.5645
2010-07-16 11:55:00,15.27,15.29,15.26,15.27,43840.31349497918,5.7586,5.7661,5.7548,5.7586,43840.3135
2010-07-16 12:00:00,15.27,15.29,15.26,15.28,51555.22899828557,5.7586,5.7661,5.7548,5.7624,51555.229
2010-07-16 12:05:00,15.28,15.28,15.26,15.28,72128.33700710261,5.7624,5.7624,5.7548,5.7624,72128.337
2010-07-16 12:10:00,15.28,15.32,15.28,15.29,44819.98530492285,5.7624,5.7775,5.7624,5.7661,44819.9853
2010-07-16 12:15:00,15.28,15.28,15.23,15.23,34288.513348028406,5.7624,5.7624,5.7435,5.7435,34288.5133
2010-07-16 12:20:00,15.24,15.26,15.23,15.25,39186.87239774675,5.7473,5.7548,5.7435,5.7511,39186.8724
2010-07-16 12:25:00,15.25,15.28,15.25,15.27,54494.24442811657,5.7511,5.7624,5.7511,5.7586,54494.2444
2010-07-16 12:30:00,15.27,15.28,15.25,15.26,33676.21846681362,5.7586,5.7624,5.7511,5.7548,33676.2185
2010-07-16 12:35:00,15.25,15.25,15.23,15.24,20205.731080088168,5.7511,5.7511,5.7435,5.7473,20205.7311
2010-07-16 12:40:00,15.25,15.26,15.25,15.26,23022.28753367621,5.7511,5.7548,5.7511,5.7548,23022.2875
2010-07-16 12:45:00,15.26,15.27,15.23,15.25,26451.13886847905,5.7548,5.7586,5.7435,5.7511,26451.1389
2010-07-16 12:50:00,15.25,15.25,15.21,15.24,58412.93166789125,5.7511,5.7511,5.736,5.7473,58412.9317
2010-07-16 12:55:00,15.23,15.26,15.23,15.25,80088.17046289492,5.7435,5.7548,5.7435,5.7511,80088.1705
2010-07-16 13:00:00,15.25,15.26,15.24,15.24,43228.01861376438,5.7511,5.7548,5.7473,5.7473,43228.0186
2010-07-16 13:05:00,15.25,15.25,15.23,15.23,109110.94783247611,5.7511,5.7511,5.7435,5.7435,109110.9478
2010-07-16 13:10:00,15.22,15.24,15.21,15.22,34288.513348028406,5.7397,5.7473,5.736,5.7397,34288.5133
2010-07-16 13:15:00,15.22,15.25,15.21,15.23,50453.09821209894,5.7397,5.7511,5.736,5.7435,50453.0982
2010-07-16 13:20:00,15.23,15.25,15.22,15.24,47146.70585353906,5.7435,5.7511,5.7397,5.7473,47146.7059
2010-07-16 13:25:00,15.24,15.24,15.17,15.2,88660.29879990203,5.7473,5.7473,5.7209,5.7322,88660.2988
2010-07-16 13:30:00,15.2,15.25,15.19,15.24,36125.397991672784,5.7322,5.7511,5.7284,5.7473,36125.398
2010-07-16 13:35:00,15.25,15.27,15.24,15.25,34533.43130051433,5.7511,5.7586,5.7473,5.7511,34533.4313
2010-07-16 13:40:00,15.25,15.26,15.21,15.22,66495.22409992652,5.7511,5.7548,5.736,5.7397,66495.2241
2010-07-16 13:45:00,15.21,15.25,15.21,15.24,52534.90080822924,5.736,5.7511,5.736,5.7473,52534.9008
2010-07-16 13:50:00,15.24,15.24,15.19,15.21,48248.83663972569,5.7473,5.7473,5.7284,5.736,48248.8366
2010-07-16 13:55:00,15.21,15.24,15.21,15.21,31227.038941954444,5.736,5.7473,5.736,5.736,31227.0389
2010-07-16 14:00:00,15.21,15.28,15.21,15.28,120499.63262307126,5.736,5.7624,5.736,5.7624,120499.6326
2010-07-16 14:05:00,15.27,15.29,15.26,15.29,130663.72765123684,5.7586,5.7661,5.7548,5.7661,130663.7277
2010-07-16 14:10:00,15.29,15.31,15.28,15.29,150869.458731325,5.7661,5.7737,5.7624,5.7661,150869.4587
2010-07-16 14:15:00,15.3,15.3,15.27,15.29,51555.22899828557,5.7699,5.7699,5.7586,5.7661,51555.229
2010-07-16 14:20:00,15.28,15.29,15.26,15.29,72373.25495958854,5.7624,5.7661,5.7548,5.7661,72373.255
2010-07-16 14:25:00,15.29,15.3,15.26,15.27,71516.04212588782,5.7661,5.7699,5.7548,5.7586,71516.0421
2010-07-16 14:30:00,15.27,15.29,15.27,15.27,71883.4190546167,5.7586,5.7661,5.7586,5.7586,71883.4191
2010-07-16 14:35:00,15.28,15.28,15.24,15.25,56208.670095518,5.7624,5.7624,5.7473,5.7511,56208.6701
2010-07-16 14:40:00,15.25,15.27,15.21,15.23,61841.783002694094,5.7511,5.7586,5.736,5.7435,61841.783
2010-07-16 14:45:00,15.24,15.25,15.23,15.23,51432.77002204261,5.7473,5.7511,5.7435,5.7435,51432.77
2010-07-16 14:50:00,15.23,15.26,15.21,15.25,144624.05094293412,5.7435,5.7548,5.736,5.7511,144624.0509
2010-07-16 14:55:00,15.25,15.25,15.22,15.23,29635.07225079598,5.7511,5.7511,5.7397,5.7435,29635.0723
2010-07-16 15:00:00,15.23,15.25,15.23,15.25,57065.88292921871,5.7435,5.7511,5.7435,5.7511,57065.8829
2010-07-16 15:05:00,15.25,15.26,15.23,15.24,44330.14939995101,5.7511,5.7548,5.7435,5.7473,44330.1494
2010-07-16 15:10:00,15.24,15.24,15.21,15.23,101396.03232916971,5.7473,5.7473,5.736,5.7435,101396.0323
2010-07-16 15:15:00,15.24,15.24,15.22,15.22,34655.89027675729,5.7473,5.7473,5.7397,5.7397,34655.8903
2010-07-16 15:20:00,15.22,15.22,15.17,15.17,90987.01934851824,5.7397,5.7397,5.7209,5.7209,90987.0193
2010-07-16 15:25:00,15.17,15.21,15.16,15.2,102865.54004408522,5.7209,5.736,5.7171,5.7322,102865.54
2010-07-16 15:30:00,15.21,15.21,15.19,15.19,72740.63188831741,5.736,5.736,5.7284,5.7284,72740.6319
2010-07-16 15:35:00,15.19,15.25,15.19,15.22,154910.60494734262,5.7284,5.7511,5.7284,5.7397,154910.6049
2010-07-16 15:40:00,15.22,15.25,15.21,15.22,156992.40754347292,5.7397,5.7511,5.736,5.7397,156992.4075
2010-07-16 15:45:00,15.23,15.25,15.17,15.18,214180.7494489346,5.7435,5.7511,5.7209,5.7247,214180.7494
2010-07-16 15:50:00,15.19,15.25,15.18,15.24,300514.3277002204,5.7284,5.7511,5.7247,5.7473,300514.3277
2010-07-16 15:55:00,15.25,15.26,15.22,15.24,526451.138868479,5.7511,5.7548,5.7397,5.7473,526451.1389
2010-07-19 09:30:00,15.36,15.36,15.27,15.33,56331.12907176096,5.7925,5.7925,5.7586,5.7812,56331.1291
2010-07-19 09:35:00,15.32,15.42,15.3,15.36,121234.386480529,5.7775,5.8152,5.7699,5.7925,121234.3865
2010-07-19 09:40:00,15.36,15.38,15.31,15.35,74455.05755571883,5.7925,5.8001,5.7737,5.7888,74455.0576
2010-07-19 09:45:00,15.35,15.38,15.35,15.35,80700.46534410972,5.7888,5.8001,5.7888,5.7888,80700.4653
2010-07-19 09:50:00,15.35,15.44,15.34,15.43,94170.95273083515,5.7888,5.8227,5.785,5.8189,94170.9527
2010-07-19 09:55:00,15.43,15.47,15.43,15.43,55473.91623806024,5.8189,5.834,5.8189,5.8189,55473.9162
2010-07-19 10:00:00,15.43,15.43,15.34,15.34,70413.9113397012,5.8189,5.8189,5.785,5.785,70413.9113
2010-07-19 10:05:00,15.34,15.35,15.27,15.27,66985.06000489835,5.785,5.7888,5.7586,5.7586,66985.06
2010-07-19 10:10:00,15.27,15.32,15.27,15.32,60862.11119275042,5.7586,5.7775,5.7586,5.7775,60862.1112
2010-07-19 10:15:00,15.32,15.33,15.27,15.27,56453.58804800391,5.7775,5.7812,5.7586,5.7586,56453.588
2010-07-19 10:20:00,15.27,15.28,15.17,15.18,79353.41660543717,5.7586,5.7624,5.7209,5.7247,79353.4166
2010-07-19 10:25:00,15.18,15.2,15.16,15.16,52779.81876071516,5.7247,5.7322,5.7171,5.7171,52779.8188
2010-07-19 10:30:00,15.15,15.21,15.15,15.17,86333.57825128581,5.7133,5.736,5.7133,5.7209,86333.5783
2010-07-19 10:35:00,15.17,15.22,15.16,15.18,53024.73671320108,5.7209,5.7397,5.7171,5.7247,53024.7367
2010-07-19 10:40:00,15.17,15.21,15.16,15.21,69556.69850600048,5.7209,5.736,5.7171,5.736,69556.6985
2010-07-19 10:45:00,15.21,15.26,15.21,15.24,54739.162380602495,5.736,5.7548,5.736,5.7473,54739.1624
2010-07-19 10:50:00,15.24,15.24,15.21,15.23,39186.87239774675,5.7473,5.7473,5.736,5.7435,39186.8724
2010-07-19 10:55:00,15.23,15.25,15.2,15.24,44085.2314474651,5.7435,5.7511,5.7322,5.7473,44085.2314
2010-07-19 11:00:00,15.24,15.27,15.22,15.26,34288.513348028406,5.7473,5.7586,5.7397,5.7548,34288.5133
2010-07-19 11:05:00,15.25,15.3,15.25,15.26,52167.52387950036,5.7511,5.7699,5.7511,5.7548,52167.5239
2010-07-19 11:10:00,15.26,15.28,15.25,15.26,42370.80578006368,5.7548,5.7624,5.7511,5.7548,42370.8058
2010-07-19 11:15:00,15.25,15.29,15.25,15.27,33063.92358559882,5.7511,5.7661,5.7511,5.7586,33063.9236
2010-07-19 11:20:00,15.26,15.28,15.26,15.28,30247.36713201077,5.7548,5.7624,5.7548,5.7624,30247.3671
2010-07-19 11:25:00,15.27,15.29,15.25,15.25,65882.92921871172,5.7586,5.7661,5.7511,5.7511,65882.9292
2010-07-19 11:30:00,15.25,15.25,15.22,15.22,34655.89027675729,5.7511,5.7511,5.7397,5.7397,34655.8903
2010-07-19 11:35:00,15.22,15.23,15.15,15.19,183321.08743570905,5.7397,5.7435,5.7133,5.7284,183321.0874
2010-07-19 11:40:00,15.18,15.2,15.18,15.19,28043.10555963752,5.7247,5.7322,5.7247,5.7284,28043.1056
2010-07-19 11:45:00,15.19,15.19,15.14,15.16,49350.96742591231,5.7284,5.7284,5.7096,5.7171,49350.9674
2010-07-19 11:50:00,15.17,15.19,15.16,15.19,44819.98530492285,5.7209,5.7284,5.7171,5.7284,44819.9853
2010-07-19 11:55:00,15.19,15.21,15.18,15.21,17879.010531471955,5.7284,5.736,5.7247,5.736,17879.0105
2010-07-19 12:00:00,15.21,15.22,15.16,15.16,56943.42395297575,5.736,5.7397,5.7171,5.7171,56943.424
2010-07-19 12:05:00,15.17,15.17,15.13,15.15,68577.02669605681,5.7209,5.7209,5.7058,5.7133,68577.0267
2010-07-19 12:10:00,15.14,15.15,15.1,15.11,67352.43693362724,5.7096,5.7133,5.6945,5.6983,67352.4369
2010-07-19 12:15:00,15.1,15.15,15.09,15.14,75189.81141317658,5.6945,5.7133,5.6907,5.7096,75189.8114
2010-07-19 12:20:00,15.15,15.18,15.15,15.18,42125.88782757776,5.7133,5.7247,5.7133,5.7247,42125.8878
2010-07-19 12:25:00,15.18,15.2,15.16,15.2,21797.697771246632,5.7247,5.7322,5.7171,5.7322,21797.6978
2010-07-19 12:30:00,15.19,15.2,15.17,15.18,14082.78226794024,5.7284,5.7322,5.7209,5.7247,14082.7823
2010-07-19 12:35:00,15.19,15.24,15.19,15.24,19593.436198873376,5.7284,5.7473,5.7284,5.7473,19593.4362
2010-07-19 12:40:00,15.23,15.25,15.23,15.25,24246.8772961058,5.7435,5.7511,5.7435,5.7511,24246.8773
2010-07-19 12:45:00,15.25,15.29,15.24,15.28,26696.05682096497,5.7511,5.7661,5.7473,5.7624,26696.0568
2010-07-19 12:50:00,15.28,15.29,15.27,15.28,9429.341170707812,5.7624,5.7661,5.7586,5.7624,9429.3412
2010-07-19 12:55:00,15.27,15.27,15.24,15.25,27553.269654665684,5.7586,5.7586,5.7473,5.7511,27553.2697
2010-07-19 13:00:00,15.25,15.25,15.24,15.25,20450.649032574085,5.7511,5.7511,5.7473,5.7511,20450.649
2010-07-19 13:05:00,15.25,15.26,15.23,15.25,29267.695322067106,5.7511,5.7548,5.7435,5.7511,29267.6953
2010-07-19 13:10:00,15.25,15.25,15.21,15.23,16531.96179279941,5.7511,5.7511,5.736,5.7435,16531.9618
2010-07-19 13:15:00,15.23,15.24,15.21,15.21,32084.25177565516,5.7435,5.7473,5.736,5.736,32084.2518
2010-07-19 13:20:00,15.21,15.22,15.21,15.21,10653.9309331374,5.736,5.7397,5.736,5.736,10653.9309
2010-07-19 13:25:00,15.21,15.21,15.19,15.21,23757.041391133967,5.736,5.736,5.7284,5.736,23757.0414
2010-07-19 13:30:00,15.21,15.23,15.21,15.21,15062.454077883907,5.736,5.7435,5.736,5.736,15062.4541
2010-07-19 13:35:00,15.21,15.21,15.2,15.21,13470.487386725446,5.736,5.736,5.7322,5.736,13470.4874
2010-07-19 13:40:00,15.21,15.21,15.18,15.18,24369.336272348763,5.736,5.736,5.7247,5.7247,24369.3363
2010-07-19 13:45:00,15.18,15.21,15.18,15.21,54126.8674993877,5.7247,5.736,5.7247,5.736,54126.8675
2010-07-19 13:50:00,15.2,15.2,15.18,15.19,16164.584864070535,5.7322,5.7322,5.7247,5.7284,16164.5849
2010-07-19 13:55:00,15.18,15.19,15.17,15.18,21430.320842517754,5.7247,5.7284,5.7209,5.7247,21430.3208
2010-07-19 14:00:00,15.18,15.2,15.17,15.2,18246.38746020084,5.7247,5.7322,5.7209,5.7322,18246.3875
2010-07-19 14:05:00,15.2,15.21,15.18,15.2,32696.546656869945,5.7322,5.736,5.7247,5.7322,32696.5467
2010-07-19 14:10:00,15.2,15.24,15.2,15.24,21185.40289003184,5.7322,5.7473,5.7322,5.7473,21185.4029
2010-07-19 14:15:00,15.24,15.25,15.23,15.25,48493.7545922116,5.7473,5.7511,5.7435,5.7511,48493.7546
2010-07-19 14:20:00,15.25,15.25,15.24,15.25,50942.93411707078,5.7511,5.7511,5.7473,5.7511,50942.9341
2010-07-19 14:25:00,15.25,15.25,15.22,15.23,23512.12343864805,5.7511,5.7511,5.7397,5.7435,23512.1234
2010-07-19 14:30:00,15.23,15.26,15.23,15.25,35513.103110458,5.7435,5.7548,5.7435,5.7511,35513.1031
2010-07-19 14:35:00,15.25,15.28,15.25,15.28,8939.505265735977,5.7511,5.7624,5.7511,5.7624,8939.5053
2010-07-19 14:40:00,15.28,15.3,15.27,15.3,18491.30541268675,5.7624,5.7699,5.7586,5.7699,18491.3054
2010-07-19 14:45:00,15.3,15.34,15.3,15.32,43595.39554249327,5.7699,5.785,5.7699,5.7775,43595.3955
2010-07-19 14:50:00,15.33,15.35,15.32,15.34,27553.269654665684,5.7812,5.7888,5.7775,5.785,27553.2697
2010-07-19 14:55:00,15.34,15.35,15.31,15.32,23757.041391133967,5.785,5.7888,5.7737,5.7775,23757.0414
2010-07-19 15:00:00,15.32,15.34,15.32,15.34,25226.54910604947,5.7775,5.785,5.7775,5.785,25226.5491
2010-07-19 15:05:00,15.34,15.37,15.32,15.37,47146.70585353906,5.785,5.7963,5.7775,5.7963,47146.7059
2010-07-19 15:10:00,15.36,15.38,15.35,15.35,34043.59539554249,5.7925,5.8001,5.7888,5.7888,34043.5954
2010-07-19 15:15:00,15.35,15.37,15.34,15.34,40533.921136419296,5.7888,5.7963,5.785,5.785,40533.9211
2010-07-19 15:20:00,15.34,15.34,15.3,15.31,69189.3215772716,5.785,5.785,5.7699,5.7737,69189.3216
2010-07-19 15:25:00,15.3,15.31,15.25,15.26,65270.63433749694,5.7699,5.7737,5.7511,5.7548,65270.6343
2010-07-19 15:30:00,15.27,15.29,15.25,15.28,86945.87313250061,5.7586,5.7661,5.7511,5.7624,86945.8731
2010-07-19 15:35:00,15.27,15.29,15.24,15.24,99436.6887092824,5.7586,5.7661,5.7473,5.7473,99436.6887
2010-07-19 15:40:00,15.25,15.29,15.23,15.29,143399.46118050453,5.7511,5.7661,5.7435,5.7661,143399.4612
2010-07-19 15:45:00,15.29,15.29,15.27,15.27,187484.6926279696,5.7661,5.7661,5.7586,5.7586,187484.6926
2010-07-19 15:50:00,15.28,15.31,15.28,15.31,117560.61719324024,5.7624,5.7737,5.7624,5.7737,117560.6172
2010-07-19 15:55:00,15.31,15.33,15.3,15.31,248346.80382072003,5.7737,5.7812,5.7699,5.7737,248346.8038
2010-07-20 09:30:00,15.06,15.19,15.01,15.18,85966.20132255694,5.6794,5.7284,5.6606,5.7247,85966.2013
2010-07-20 09:35:00,15.17,15.25,15.16,15.19,98701.93485182464,5.7209,5.7511,5.7171,5.7284,98701.9349
2010-07-20 09:40:00,15.2,15.29,15.19,15.29,153318.63825618415,5.7322,5.7661,5.7284,5.7661,153318.6383
2010-07-20 09:45:00,15.29,15.31,15.28,15.29,43228.01861376438,5.7661,5.7737,5.7624,5.7661,43228.0186
2010-07-20 09:50:00,15.29,15.35,15.29,15.34,92946.36296840558,5.7661,5.7888,5.7661,5.785,92946.363
2010-07-20 09:55:00,15.34,15.34,15.29,15.29,30859.662013225567,5.785,5.785,5.7661,5.7661,30859.662
2010-07-20 10:00:00,15.29,15.34,15.25,15.25,68454.56771981386,5.7661,5.785,5.7511,5.7511,68454.5677
2010-07-20 10:05:00,15.25,15.29,15.25,15.28,54861.621356845455,5.7511,5.7661,5.7511,5.7624,54861.6214
2010-07-20 10:10:00,15.28,15.32,15.26,15.26,44452.60837619397,5.7624,5.7775,5.7548,5.7548,44452.6084
2010-07-20 10:15:00,15.25,15.34,15.25,15.34,66862.6010286554,5.7511,5.785,5.7511,5.785,66862.601
2010-07-20 10:20:00,15.33,15.38,15.33,15.36,60984.570168993385,5.7812,5.8001,5.7812,5.7925,60984.5702
2010-07-20 10:25:00,15.36,15.37,15.34,15.36,58168.01371540534,5.7925,5.7963,5.785,5.7925,58168.0137
2010-07-20 10:30:00,15.36,15.4,15.35,15.4,82414.89101151114,5.7925,5.8076,5.7888,5.8076,82414.891
2010-07-20 10:35:00,15.4,15.4,15.36,15.36,58045.55473916238,5.8076,5.8076,5.7925,5.7925,58045.5547
2010-07-20 10:40:00,15.35,15.4,15.34,15.39,90374.72446730344,5.7888,5.8076,5.785,5.8039,90374.7245
2010-07-20 10:45:00,15.38,15.39,15.37,15.39,23389.664462405093,5.8001,5.8039,5.7963,5.8039,23389.6645
2010-07-20 10:50:00,15.38,15.39,15.37,15.37,25961.302963507223,5.8001,5.8039,5.7963,5.7963,25961.303
2010-07-20 10:55:00,15.37,15.37,15.3,15.33,85843.74234631399,5.7963,5.7963,5.7699,5.7812,85843.7423
2010-07-20 11:00:00,15.34,15.43,15.34,15.42,42860.64168503551,5.785,5.8189,5.785,5.8152,42860.6417
2010-07-20 11:05:00,15.41,15.47,15.41,15.47,44085.2314474651,5.8114,5.834,5.8114,5.834,44085.2314
2010-07-20 11:10:00,15.47,15.48,15.44,15.47,81802.59613029634,5.834,5.8378,5.8227,5.834,81802.5961
2010-07-20 11:15:00,15.47,15.53,15.47,15.52,60984.570168993385,5.834,5.8567,5.834,5.8529,60984.5702
2010-07-20 11:20:00,15.52,15.52,15.51,15.52,19470.977222630416,5.8529,5.8529,5.8491,5.8529,19470.9772
2010-07-20 11:25:00,15.52,15.53,15.5,15.5,125397.9916727896,5.8529,5.8567,5.8453,5.8453,125397.9917
2010-07-20 11:30:00,15.5,15.51,15.47,15.47,28900.318393338228,5.8453,5.8491,5.834,5.834,28900.3184
2010-07-20 11:35:00,15.47,15.51,15.47,15.48,33921.13641929953,5.834,5.8491,5.834,5.8378,33921.1364
2010-07-20 11:40:00,15.48,15.48,15.47,15.47,30614.74406073965,5.8378,5.8378,5.834,5.834,30614.7441
2010-07-20 11:45:00,15.47,15.5,15.47,15.5,29390.154298310063,5.834,5.8453,5.834,5.8453,29390.1543
2010-07-20 11:50:00,15.5,15.5,15.45,15.46,35268.185157972075,5.8453,5.8453,5.8265,5.8303,35268.1852
2010-07-20 11:55:00,15.47,15.47,15.43,15.43,24246.8772961058,5.834,5.834,5.8189,5.8189,24246.8773
2010-07-20 12:00:00,15.43,15.46,15.43,15.45,26328.679892236098,5.8189,5.8303,5.8189,5.8265,26328.6799
2010-07-20 12:05:00,15.45,15.49,15.45,15.47,34900.8082292432,5.8265,5.8416,5.8265,5.834,34900.8082
2010-07-20 12:10:00,15.47,15.47,15.43,15.43,38452.118540289,5.834,5.834,5.8189,5.8189,38452.1185
2010-07-20 12:15:00,15.43,15.43,15.4,15.43,36860.15184913054,5.8189,5.8189,5.8076,5.8189,36860.1518
2010-07-20 12:20:00,15.42,15.43,15.42,15.43,12980.651481753612,5.8152,5.8189,5.8152,5.8189,12980.6515
2010-07-20 12:25:00,15.43,15.45,15.42,15.44,30737.20303698261,5.8189,5.8265,5.8152,5.8227,30737.203
2010-07-20 12:30:00,15.43,15.44,15.43,15.43,34288.513348028406,5.8189,5.8227,5.8189,5.8189,34288.5133
2010-07-20 12:35:00,15.43,15.45,15.43,15.43,30369.82610825373,5.8189,5.8265,5.8189,5.8189,30369.8261
2010-07-20 12:40:00,15.43,15.46,15.42,15.46,27920.64658339456,5.8189,5.8303,5.8152,5.8303,27920.6466
2010-07-20 12:45:00,15.45,15.51,15.45,15.51,61841.783002694094,5.8265,5.8491,5.8265,5.8491,61841.783
2010-07-20 12:50:00,15.51,15.51,15.49,15.5,34410.972324271366,5.8491,5.8491,5.8416,5.8453,34410.9723
2010-07-20 12:55:00,15.49,15.51,15.49,15.5,20940.48493754592,5.8416,5.8491,5.8416,5.8453,20940.4849
2010-07-20 13:00:00,15.5,15.52,15.49,15.52,20940.48493754592,5.8453,5.8529,5.8416,5.8529,20940.4849
2010-07-20 13:05:00,15.52,15.53,15.51,15.51,74944.89346069067,5.8529,5.8567,5.8491,5.8491,74944.8935
2010-07-20 13:10:00,15.52,15.52,15.47,15.48,20328.19005633113,5.8529,5.8529,5.834,5.8378,20328.1901
2010-07-20 13:15:00,15.48,15.53,15.48,15.53,32941.46460935586,5.8378,5.8567,5.8378,5.8567,32941.4646
2010-07-20 13:20:00,15.53,15.55,15.52,15.52,41391.133970120005,5.8567,5.8642,5.8529,5.8529,41391.134
2010-07-20 13:25:00,15.53,15.54,15.52,15.54,7837.37447954935,5.8567,5.8604,5.8529,5.8604,7837.3745
2010-07-20 13:30:00,15.53,15.56,15.53,15.56,28532.94146460936,5.8567,5.868,5.8567,5.868,28532.9415
2010-07-20 13:35:00,15.56,15.61,15.56,15.61,57923.095762919416,5.868,5.8868,5.868,5.8868,57923.0958
2010-07-20 13:40:00,15.61,15.63,15.59,15.62,48493.7545922116,5.8868,5.8944,5.8793,5.8906,48493.7546
2010-07-20 13:45:00,15.62,15.63,15.61,15.62,19470.977222630416,5.8906,5.8944,5.8868,5.8906,19470.9772
2010-07-20 13:50:00,15.62,15.66,15.61,15.65,80333.08841538084,5.8906,5.9057,5.8868,5.9019,80333.0884
2010-07-20 13:55:00,15.65,15.7,15.65,15.7,71516.04212588782,5.9019,5.9208,5.9019,5.9208,71516.0421
2010-07-20 14:00:00,15.69,15.7,15.65,15.65,45432.28018613764,5.917,5.9208,5.9019,5.9019,45432.2802
2010-07-20 14:05:00,15.65,15.68,15.64,15.64,125887.82757776145,5.9019,5.9132,5.8981,5.8981,125887.8276
2010-07-20 14:10:00,15.64,15.65,15.61,15.61,72740.63188831741,5.8981,5.9019,5.8868,5.8868,72740.6319
2010-07-20 14:15:00,15.61,15.61,15.59,15.61,71760.96007837374,5.8868,5.8868,5.8793,5.8868,71760.9601
2010-07-20 14:20:00,15.61,15.61,15.56,15.58,80822.92432035267,5.8868,5.8868,5.868,5.8755,80822.9243
2010-07-20 14:25:00,15.57,15.61,15.57,15.61,76047.02424687729,5.8717,5.8868,5.8717,5.8868,76047.0242
2010-07-20 14:30:00,15.61,15.64,15.59,15.64,48248.83663972569,5.8868,5.8981,5.8793,5.8981,48248.8366
2010-07-20 14:35:00,15.63,15.64,15.61,15.63,82904.72691648298,5.8944,5.8981,5.8868,5.8944,82904.7269
2010-07-20 14:40:00,15.63,15.65,15.61,15.61,126500.12245897624,5.8944,5.9019,5.8868,5.8868,126500.1225
2010-07-20 14:45:00,15.61,15.64,15.59,15.64,78986.0396767083,5.8868,5.8981,5.8793,5.8981,78986.0397
2010-07-20 14:50:00,15.63,15.65,15.61,15.61,79598.3345579231,5.8944,5.9019,5.8868,5.8868,79598.3346
2010-07-20 14:55:00,15.61,15.62,15.59,15.6,65025.716385011016,5.8868,5.8906,5.8793,5.8831,65025.7164
2010-07-20 15:00:00,15.6,15.63,15.58,15.63,103477.83492530002,5.8831,5.8944,5.8755,5.8944,103477.8349
2010-07-20 15:05:00,15.62,15.64,15.61,15.63,75802.10629439137,5.8906,5.8981,5.8868,5.8944,75802.1063
2010-07-20 15:10:00,15.63,15.67,15.61,15.66,83027.18589272593,5.8944,5.9094,5.8868,5.9057,83027.1859
2010-07-20 15:15:00,15.66,15.7,15.66,15.67,147318.1484202792,5.9057,5.9208,5.9057,5.9094,147318.1484
2010-07-20 15:20:00,15.66,15.71,15.65,15.71,168993.38721528286,5.9057,5.9245,5.9019,5.9245,168993.3872
2010-07-20 15:25:00,15.71,15.74,15.7,15.72,328312.515307372,5.9245,5.9358,5.9208,5.9283,328312.5153
2010-07-20 15:30:00,15.72,15.76,15.7,15.72,319617.927994122,5.9283,5.9434,5.9208,5.9283,319617.928
2010-07-20 15:35:00,15.72,15.74,15.71,15.72,146216.01763409257,5.9283,5.9358,5.9245,5.9283,146216.0176
2010-07-20 15:40:00,15.72,15.74,15.7,15.72,128337.0071026206,5.9283,5.9358,5.9208,5.9283,128337.0071
2010-07-20 15:45:00,15.71,15.74,15.7,15.74,309576.29194219934,5.9245,5.9358,5.9208,5.9358,309576.2919
2010-07-20 15:50:00,15.74,15.74,15.7,15.71,395664.95224099926,5.9358,5.9358,5.9208,5.9245,395664.9522
2010-07-20 15:55:00,15.71,15.72,15.69,15.7,315944.1587068332,5.9245,5.9283,5.917,5.9208,315944.1587
2010-07-21 09:30:00,15.79,15.79,15.65,15.77,120867.00955180012,5.9547,5.9547,5.9019,5.9472,120867.0096
2010-07-21 09:35:00,15.77,15.78,15.71,15.72,58290.47269164829,5.9472,5.9509,5.9245,5.9283,58290.4727
2010-07-21 09:40:00,15.71,15.72,15.65,15.69,68944.40362478569,5.9245,5.9283,5.9019,5.917,68944.4036
2010-07-21 09:45:00,15.67,15.68,15.61,15.65,130296.35072250797,5.9094,5.9132,5.8868,5.9019,130296.3507
2010-07-21 09:50:00,15.65,15.66,15.58,15.61,57923.095762919416,5.9019,5.9057,5.8755,5.8868,57923.0958
2010-07-21 09:55:00,15.6,15.67,15.6,15.67,48248.83663972569,5.8831,5.9094,5.8831,5.9094,48248.8366
2010-07-21 10:00:00,15.67,15.67,15.63,15.66,61107.02914523634,5.9094,5.9094,5.8944,5.9057,61107.0291
2010-07-21 10:05:00,15.66,15.68,15.63,15.65,53637.031594415865,5.9057,5.9132,5.8944,5.9019,53637.0316
2010-07-21 10:10:00,15.65,15.74,15.65,15.74,86333.57825128581,5.9019,5.9358,5.9019,5.9358,86333.5783
2010-07-21 10:15:00,15.73,15.75,15.73,15.73,51310.31104579965,5.9321,5.9396,5.9321,5.9321,51310.311
2010-07-21 10:20:00,15.74,15.74,15.7,15.7,72740.63188831741,5.9358,5.9358,5.9208,5.9208,72740.6319
2010-07-21 10:25:00,15.7,15.73,15.7,15.73,65270.63433749694,5.9208,5.9321,5.9208,5.9321,65270.6343
2010-07-21 10:30:00,15.73,15.73,15.64,15.65,120622.09159931424,5.9321,5.9321,5.8981,5.9019,120622.0916
2010-07-21 10:35:00,15.65,15.68,15.65,15.65,54494.24442811657,5.9019,5.9132,5.9019,5.9019,54494.2444
2010-07-21 10:40:00,15.65,15.69,15.63,15.63,69556.69850600048,5.9019,5.917,5.8944,5.8944,69556.6985
2010-07-21 10:45:00,15.63,15.65,15.59,15.65,140705.36370315944,5.8944,5.9019,5.8793,5.9019,140705.3637
2010-07-21 10:50:00,15.65,15.65,15.62,15.63,32329.16972814107,5.9019,5.9019,5.8906,5.8944,32329.1697
2010-07-21 10:55:00,15.62,15.63,15.57,15.58,66862.6010286554,5.8906,5.8944,5.8717,5.8755,66862.601
2010-07-21 11:00:00,15.58,15.61,15.56,15.56,61841.783002694094,5.8755,5.8868,5.868,5.868,61841.783
2010-07-21 11:05:00,15.55,15.56,15.52,15.52,41758.51089884888,5.8642,5.868,5.8529,5.8529,41758.5109
2010-07-21 11:10:00,15.52,15.52,15.48,15.5,41880.96987509184,5.8529,5.8529,5.8378,5.8453,41880.9699
2010-07-21 11:15:00,15.49,15.51,15.47,15.51,52045.06490325741,5.8416,5.8491,5.834,5.8491,52045.0649
2010-07-21 11:20:00,15.52,15.56,15.51,15.55,87190.79108498653,5.8529,5.868,5.8491,5.8642,87190.7911
2010-07-21 11:25:00,15.55,15.57,15.54,15.56,50698.016164584864,5.8642,5.8717,5.8604,5.868,50698.0162
2010-07-21 11:30:00,15.56,15.57,15.55,15.56,91476.85525349008,5.868,5.8717,5.8642,5.868,91476.8553
2010-07-21 11:35:00,15.56,15.65,15.56,15.64,41636.051922605926,5.868,5.9019,5.868,5.8981,41636.0519
2010-07-21 11:40:00,15.63,15.65,15.63,15.65,96130.2963507225,5.8944,5.9019,5.8944,5.9019,96130.2964
2010-07-21 11:45:00,15.65,15.65,15.64,15.65,44819.98530492285,5.9019,5.9019,5.8981,5.9019,44819.9853
2010-07-21 11:50:00,15.65,15.67,15.63,15.67,54739.162380602495,5.9019,5.9094,5.8944,5.9094,54739.1624
2010-07-21 11:55:00,15.66,15.7,15.66,15.7,26328.679892236098,5.9057,5.9208,5.9057,5.9208,26328.6799
2010-07-21 12:00:00,15.7,15.74,15.69,15.69,77271.61400930688,5.9208,5.9358,5.917,5.917,77271.614
2010-07-21 12:05:00,15.7,15.7,15.67,15.67,29390.154298310063,5.9208,5.9208,5.9094,5.9094,29390.1543
2010-07-21 12:10:00,15.68,15.71,15.67,15.7,15552.289982855742,5.9132,5.9245,5.9094,5.9208,15552.29
2010-07-21 12:15:00,15.7,15.72,15.65,15.65,22165.074699975507,5.9208,5.9283,5.9019,5.9019,22165.0747
2010-07-21 12:20:00,15.66,15.66,15.65,15.66,17266.715650257163,5.9057,5.9057,5.9019,5.9057,17266.7157
2010-07-21 12:25:00,15.65,15.67,15.65,15.67,22165.074699975507,5.9019,5.9094,5.9019,5.9094,22165.0747
2010-07-21 12:30:00,15.67,15.7,15.67,15.67,21430.320842517754,5.9094,5.9208,5.9094,5.9094,21430.3208
2010-07-21 12:35:00,15.67,15.68,15.66,15.66,14572.618172912073,5.9094,5.9132,5.9057,5.9057,14572.6182
2010-07-21 12:40:00,15.65,15.65,15.6,15.6,37472.446730345335,5.9019,5.9019,5.8831,5.8831,37472.4467
2010-07-21 12:45:00,15.6,15.63,15.59,15.62,17266.715650257163,5.8831,5.8944,5.8793,5.8906,17266.7157
2010-07-21 12:50:00,15.63,15.63,15.61,15.61,15184.913054126866,5.8944,5.8944,5.8868,5.8868,15184.9131
2010-07-21 12:55:00,15.61,15.61,15.6,15.61,17756.551555228998,5.8868,5.8868,5.8831,5.8868,17756.5516
2010-07-21 13:00:00,15.61,15.62,15.61,15.62,10286.554004408525,5.8868,5.8906,5.8868,5.8906,10286.554
2010-07-21 13:05:00,15.61,15.64,15.61,15.64,16409.50281655645,5.8868,5.8981,5.8868,5.8981,16409.5028
2010-07-21 13:10:00,15.63,15.63,15.61,15.62,19103.60029390154,5.8944,5.8944,5.8868,5.8906,19103.6003
2010-07-21 13:15:00,15.62,15.63,15.61,15.61,22409.992652461424,5.8906,5.8944,5.8868,5.8868,22409.9927
2010-07-21 13:20:00,15.61,15.63,15.61,15.61,22409.992652461424,5.8868,5.8944,5.8868,5.8868,22409.9927
2010-07-21 13:25:00,15.61,15.62,15.6,15.62,16531.96179279941,5.8868,5.8906,5.8831,5.8906,16531.9618
2010-07-21 13:30:00,15.63,15.66,15.63,15.65,12613.274553024736,5.8944,5.9057,5.8944,5.9019,12613.2746
2010-07-21 13:35:00,15.65,15.65,15.63,15.63,12613.274553024736,5.9019,5.9019,5.8944,5.8944,12613.2746
2010-07-21 13:40:00,15.63,15.63,15.61,15.61,23144.746509919176,5.8944,5.8944,5.8868,5.8868,23144.7465
2010-07-21 13:45:00,15.61,15.63,15.6,15.63,17511.63360274308,5.8868,5.8944,5.8831,5.8944,17511.6336
2010-07-21 13:50:00,15.63,15.67,15.62,15.65,96130.2963507225,5.8944,5.9094,5.8906,5.9019,96130.2964
2010-07-21 13:55:00,15.65,15.67,15.62,15.62,51922.60592701445,5.9019,5.9094,5.8906,5.8906,51922.6059
2010-07-21 14:00:00,15.62,15.63,15.56,15.6,82169.97305902521,5.8906,5.8944,5.868,5.8831,82169.9731
2010-07-21 14:05:00,15.6,15.6,15.54,15.54,90007.34753857457,5.8831,5.8831,5.8604,5.8604,90007.3475
2010-07-21 14:10:00,15.53,15.53,15.43,15.47,159808.963997061,5.8567,5.8567,5.8189,5.834,159808.964
2010-07-21 14:15:00,15.47,15.48,15.43,15.46,106294.39137888806,5.834,5.8378,5.8189,5.8303,106294.3914
2010-07-21 14:20:00,15.46,15.49,15.43,15.48,109233.40680871908,5.8303,5.8416,5.8189,5.8378,109233.4068
2010-07-21 14:25:00,15.48,15.5,15.43,15.45,125887.82757776145,5.8378,5.8453,5.8189,5.8265,125887.8276
2010-07-21 14:30:00,15.45,15.45,15.41,15.41,122581.43521920156,5.8265,5.8265,5.8114,5.8114,122581.4352
2010-07-21 14:35:00,15.41,15.44,15.4,15.43,97722.26304188096,5.8114,5.8227,5.8076,5.8189,97722.263
2010-07-21 14:40:00,15.43,15.47,15.43,15.45,48861.13152094048,5.8189,5.834,5.8189,5.8265,48861.1315
2010-07-21 14:45:00,15.45,15.46,15.41,15.43,52779.81876071516,5.8265,5.8303,5.8114,5.8189,52779.8188
2010-07-21 14:50:00,15.43,15.43,15.36,15.38,69801.6164584864,5.8189,5.8189,5.7925,5.8001,69801.6165
2010-07-21 14:55:00,15.37,15.38,15.34,15.35,44575.06735243693,5.7963,5.8001,5.785,5.7888,44575.0674
2010-07-21 15:00:00,15.36,15.38,15.34,15.38,57555.71883419054,5.7925,5.8001,5.785,5.8001,57555.7188
2010-07-21 15:05:00,15.37,15.42,15.37,15.41,44697.52632867989,5.7963,5.8152,5.7963,5.8114,44697.5263
2010-07-21 15:10:00,15.41,15.43,15.38,15.43,72495.71393583149,5.8114,5.8189,5.8001,5.8189,72495.7139
2010-07-21 15:15:00,15.43,15.46,15.37,15.37,73965.221650747,5.8189,5.8303,5.7963,5.7963,73965.2217
2010-07-21 15:20:00,15.37,15.43,15.34,15.41,65270.63433749694,5.7963,5.8189,5.785,5.8114,65270.6343
2010-07-21 15:25:00,15.42,15.47,15.37,15.47,755939.2603477834,5.8152,5.834,5.7963,5.834,755939.2603
2010-07-21 15:30:00,15.46,15.47,15.43,15.46,256918.9321577272,5.8303,5.834,5.8189,5.8303,256918.9322
2010-07-21 15:35:00,15.46,15.47,15.43,15.45,154910.60494734262,5.8303,5.834,5.8189,5.8265,154910.6049
2010-07-21 15:40:00,15.45,15.47,15.43,15.45,197158.9517511633,5.8265,5.834,5.8189,5.8265,197158.9518
2010-07-21 15:45:00,15.46,15.51,15.45,15.51,258755.81680137152,5.8303,5.8491,5.8265,5.8491,258755.8168
2010-07-21 15:50:00,15.52,15.55,15.51,15.52,340191.036002939,5.8529,5.8642,5.8491,5.8529,340191.036
2010-07-21 15:55:00,15.52,15.55,15.52,15.53,409747.7345089395,5.8529,5.8642,5.8529,5.8567,409747.7345
2010-07-22 09:30:00,15.74,15.76,15.65,15.72,69924.07543472936,5.9358,5.9434,5.9019,5.9283,69924.0754
2010-07-22 09:35:00,15.73,15.82,15.73,15.8,50208.18025961303,5.9321,5.966,5.9321,5.9585,50208.1803
2010-07-22 09:40:00,15.81,15.88,15.81,15.86,45799.65711486652,5.9622,5.9886,5.9622,5.9811,45799.6571
2010-07-22 09:45:00,15.86,15.88,15.83,15.86,64046.04457506735,5.9811,5.9886,5.9698,5.9811,64046.0446
2010-07-22 09:50:00,15.85,15.86,15.82,15.83,59882.43938280676,5.9773,5.9811,5.966,5.9698,59882.4394
2010-07-22 09:55:00,15.83,15.84,15.82,15.83,76781.77810433504,5.9698,5.9736,5.966,5.9698,76781.7781
2010-07-22 10:00:00,15.83,15.93,15.83,15.93,131765.85843742345,5.9698,6.0075,5.9698,6.0075,131765.8584
2010-07-22 10:05:00,15.92,15.95,15.88,15.89,78496.20377173646,6.0037,6.015,5.9886,5.9924,78496.2038
2010-07-22 10:10:00,15.89,15.92,15.88,15.91,162992.8973793779,5.9924,6.0037,5.9886,6.0,162992.8974
2010-07-22 10:15:00,15.92,15.95,15.91,15.95,107763.89909380356,6.0037,6.015,6.0,6.015,107763.8991
2010-07-22 10:20:00,15.96,15.98,15.95,15.98,85966.20132255694,6.0188,6.0264,6.015,6.0264,85966.2013
2010-07-22 10:25:00,15.98,16.03,15.98,16.01,93803.5758021063,6.0264,6.0452,6.0264,6.0377,93803.5758
2010-07-22 10:30:00,16.01,16.01,15.92,15.93,98579.47587558167,6.0377,6.0377,6.0037,6.0075,98579.4759
2010-07-22 10:35:00,15.93,15.98,15.92,15.96,106171.9324026451,6.0075,6.0264,6.0037,6.0188,106171.9324
2010-07-22 10:40:00,15.95,16.0,15.95,15.96,64535.88048003918,6.015,6.0339,6.015,6.0188,64535.8805
2010-07-22 10:45:00,15.96,15.96,15.92,15.96,47759.000734753856,6.0188,6.0188,6.0037,6.0188,47759.0007
2010-07-22 10:50:00,15.96,16.0,15.96,15.98,65638.0112662258,6.0188,6.0339,6.0188,6.0264,65638.0113
2010-07-22 10:55:00,15.98,15.98,15.92,15.92,36002.93901542983,6.0264,6.0264,6.0037,6.0037,36002.939
2010-07-22 11:00:00,15.92,15.96,15.92,15.95,87313.25006122948,6.0037,6.0188,6.0037,6.015,87313.2501
2010-07-22 11:05:00,15.96,15.97,15.95,15.96,32819.0056331129,6.0188,6.0226,6.015,6.0188,32819.0056
2010-07-22 11:10:00,15.95,15.96,15.94,15.96,85843.74234631399,6.015,6.0188,6.0113,6.0188,85843.7423
2010-07-22 11:15:00,15.96,15.97,15.94,15.97,52657.3597844722,6.0188,6.0226,6.0113,6.0226,52657.3598
2010-07-22 11:20:00,15.96,15.98,15.95,15.95,97477.34508939504,6.0188,6.0264,6.015,6.015,97477.3451
2010-07-22 11:25:00,15.96,15.99,15.95,15.98,58535.39064413421,6.0188,6.0301,6.015,6.0264,58535.3906
2010-07-22 11:30:00,15.97,15.99,15.95,15.96,49840.80333088415,6.0226,6.0301,6.015,6.0188,49840.8033
2010-07-22 11:35:00,15.96,15.97,15.92,15.92,27920.64658339456,6.0188,6.0226,6.0037,6.0037,27920.6466
2010-07-22 11:40:00,15.92,15.93,15.89,15.89,44085.2314474651,6.0037,6.0075,5.9924,5.9924,44085.2314
2010-07-22 11:45:00,15.89,15.9,15.88,15.9,196056.8209649767,5.9924,5.9962,5.9886,5.9962,196056.821
2010-07-22 11:50:00,15.9,15.9,15.86,15.87,50698.016164584864,5.9962,5.9962,5.9811,5.9849,50698.0162
2010-07-22 11:55:00,15.87,15.89,15.87,15.89,35145.726181729115,5.9849,5.9924,5.9849,5.9924,35145.7262
2010-07-22 12:00:00,15.89,15.92,15.87,15.91,167646.3384766103,5.9924,6.0037,5.9849,6.0,167646.3385
2010-07-22 12:05:00,15.91,15.92,15.88,15.91,36125.397991672784,6.0,6.0037,5.9886,6.0,36125.398
2010-07-22 12:10:00,15.91,15.93,15.9,15.92,24859.1721773206,6.0,6.0075,5.9962,6.0037,24859.1722
2010-07-22 12:15:00,15.92,15.93,15.92,15.92,44207.69042370805,6.0037,6.0075,6.0037,6.0037,44207.6904
2010-07-22 12:20:00,15.92,15.93,15.9,15.92,95640.46044575066,6.0037,6.0075,5.9962,6.0037,95640.4604
2010-07-22 12:25:00,15.92,15.93,15.92,15.92,27920.64658339456,6.0037,6.0075,6.0037,6.0037,27920.6466
2010-07-22 12:30:00,15.92,15.95,15.92,15.95,32451.628704384028,6.0037,6.015,6.0037,6.015,32451.6287
2010-07-22 12:35:00,15.94,15.96,15.93,15.96,35513.103110458,6.0113,6.0188,6.0075,6.0188,35513.1031
2010-07-22 12:40:00,15.96,15.98,15.96,15.96,37962.28263531717,6.0188,6.0264,6.0188,6.0188,37962.2826
2010-07-22 12:45:00,15.96,15.97,15.96,15.97,30002.449179524858,6.0188,6.0226,6.0188,6.0226,30002.4492
2010-07-22 12:50:00,15.96,15.98,15.96,15.97,22042.61572373255,6.0188,6.0264,6.0188,6.0226,22042.6157
2010-07-22 12:55:00,15.98,16.0,15.98,16.0,28410.4824883664,6.0264,6.0339,6.0264,6.0339,28410.4825
2010-07-22 13:00:00,15.99,16.0,15.99,15.99,30369.82610825373,6.0301,6.0339,6.0301,6.0301,30369.8261
2010-07-22 13:05:00,16.0,16.01,15.99,16.01,8572.128337007101,6.0339,6.0377,6.0301,6.0377,8572.1283
2010-07-22 13:10:00,16.01,16.02,16.01,16.01,18368.84643644379,6.0377,6.0414,6.0377,6.0377,18368.8464
2010-07-22 13:15:00,16.01,16.03,16.0,16.02,33431.3005143277,6.0377,6.0452,6.0339,6.0414,33431.3005
2010-07-22 13:20:00,16.03,16.03,16.01,16.01,11633.602743081066,6.0452,6.0452,6.0377,6.0377,11633.6027
2010-07-22 13:25:00,16.01,16.04,16.01,16.02,51677.687974528526,6.0377,6.049,6.0377,6.0414,51677.688
2010-07-22 13:30:00,16.03,16.03,16.01,16.01,20205.731080088168,6.0452,6.0452,6.0377,6.0377,20205.7311
2010-07-22 13:35:00,16.01,16.02,16.0,16.0,19838.354151359294,6.0377,6.0414,6.0339,6.0339,19838.3542
2010-07-22 13:40:00,16.0,16.01,15.99,16.0,19838.354151359294,6.0339,6.0377,6.0301,6.0339,19838.3542
2010-07-22 13:45:00,16.0,16.01,15.99,15.99,17879.010531471955,6.0339,6.0377,6.0301,6.0301,17879.0105
2010-07-22 13:50:00,16.0,16.01,15.97,15.98,25226.54910604947,6.0339,6.0377,6.0226,6.0264,25226.5491
2010-07-22 13:55:00,15.98,16.0,15.97,16.0,18491.30541268675,6.0264,6.0339,6.0226,6.0339,18491.3054
2010-07-22 14:00:00,16.0,16.02,16.0,16.02,35145.726181729115,6.0339,6.0414,6.0339,6.0414,35145.7262
2010-07-22 14:05:00,16.02,16.03,16.01,16.01,42983.10066127847,6.0414,6.0452,6.0377,6.0377,42983.1007
2010-07-22 14:10:00,16.01,16.06,16.01,16.04,58168.01371540534,6.0377,6.0565,6.0377,6.049,58168.0137
2010-07-22 14:15:00,16.05,16.07,16.02,16.02,83149.64486896888,6.0528,6.0603,6.0414,6.0414,83149.6449
2010-07-22 14:20:00,16.03,16.03,16.01,16.01,27920.64658339456,6.0452,6.0452,6.0377,6.0377,27920.6466
2010-07-22 14:25:00,16.01,16.06,16.01,16.05,70168.99338721528,6.0377,6.0565,6.0377,6.0528,70168.9934
2010-07-22 14:30:00,16.06,16.06,16.01,16.02,55963.75214303208,6.0565,6.0565,6.0377,6.0414,55963.7521
2010-07-22 14:35:00,16.02,16.05,16.01,16.01,68209.64976732794,6.0414,6.0528,6.0377,6.0377,68209.6498
2010-07-22 14:40:00,16.01,16.01,15.96,15.96,39431.790350232666,6.0377,6.0377,6.0188,6.0188,39431.7904
2010-07-22 14:45:00,15.96,15.99,15.96,15.99,47391.62380602498,6.0188,6.0301,6.0188,6.0301,47391.6238
2010-07-22 14:50:00,15.99,16.0,15.97,16.0,42983.10066127847,6.0301,6.0339,6.0226,6.0339,42983.1007
2010-07-22 14:55:00,16.0,16.0,15.98,15.99,30002.449179524858,6.0339,6.0339,6.0264,6.0301,30002.4492
2010-07-22 15:00:00,16.0,16.0,15.99,15.99,12858.192505510651,6.0339,6.0339,6.0301,6.0301,12858.1925
2010-07-22 15:05:00,15.99,16.0,15.95,15.97,54004.408523144746,6.0301,6.0339,6.015,6.0226,54004.4085
2010-07-22 15:10:00,15.96,15.98,15.95,15.97,81802.59613029634,6.0188,6.0264,6.015,6.0226,81802.5961
2010-07-22 15:15:00,15.97,16.01,15.97,16.01,41023.75704139113,6.0226,6.0377,6.0226,6.0377,41023.757
2010-07-22 15:20:00,16.01,16.01,15.99,15.99,77516.53196179279,6.0377,6.0377,6.0301,6.0301,77516.532
2010-07-22 15:25:00,15.99,16.0,15.97,15.97,52779.81876071516,6.0301,6.0339,6.0226,6.0226,52779.8188
2010-07-22 15:30:00,15.98,15.98,15.94,15.95,95518.00146950773,6.0264,6.0264,6.0113,6.015,95518.0015
2010-07-22 15:35:00,15.95,15.95,15.85,15.87,182218.9566495224,6.015,6.015,5.9773,5.9849,182218.9566
2010-07-22 15:40:00,15.87,15.92,15.85,15.9,180504.53098212092,5.9849,6.0037,5.9773,5.9962,180504.531
2010-07-22 15:45:00,15.91,15.95,15.91,15.92,213201.0776389909,6.0,6.015,6.0,6.0037,213201.0776
2010-07-22 15:50:00,15.92,15.95,15.88,15.92,244550.5755571884,6.0037,6.015,5.9886,6.0037,244550.5756
2010-07-22 15:55:00,15.91,15.95,15.91,15.94,296595.6404604457,6.0,6.015,6.0,6.0113,296595.6405
2010-07-23 09:30:00,15.89,15.89,15.78,15.78,48983.59049718344,5.9924,5.9924,5.9509,5.9509,48983.5905
2010-07-23 09:35:00,15.78,15.83,15.72,15.82,67719.81386235611,5.9509,5.9698,5.9283,5.966,67719.8139
2010-07-23 09:40:00,15.82,15.92,15.82,15.9,69801.6164584864,5.966,6.0037,5.966,5.9962,69801.6165
2010-07-23 09:45:00,15.91,15.93,15.87,15.87,58290.47269164829,6.0,6.0075,5.9849,5.9849,58290.4727
2010-07-23 09:50:00,15.87,15.89,15.81,15.86,53881.949546901786,5.9849,5.9924,5.9622,5.9811,53881.9495
2010-07-23 09:55:00,15.86,15.9,15.84,15.84,94660.788635807,5.9811,5.9962,5.9736,5.9736,94660.7886
2010-07-23 10:00:00,15.85,15.86,15.82,15.84,46534.410972324265,5.9773,5.9811,5.966,5.9736,46534.411
2010-07-23 10:05:00,15.85,15.92,15.84,15.91,46167.03404359539,5.9773,6.0037,5.9736,6.0,46167.034
2010-07-23 10:10:00,15.92,15.96,15.89,15.96,45064.90325740876,6.0037,6.0188,5.9924,6.0188,45064.9033
2010-07-23 10:15:00,15.96,15.98,15.94,15.98,46779.32892481019,6.0188,6.0264,6.0113,6.0264,46779.3289
2010-07-23 10:20:00,15.98,15.99,15.91,15.92,66372.76512368357,6.0264,6.0301,6.0,6.0037,66372.7651
2010-07-23 10:25:00,15.92,15.97,15.92,15.97,49718.3443546412,6.0037,6.0226,6.0037,6.0226,49718.3444
2010-07-23 10:30:00,15.96,16.05,15.96,16.04,115111.43766838108,6.0188,6.0528,6.0188,6.049,115111.4377
2010-07-23 10:35:00,16.04,16.05,16.02,16.04,62086.70095518001,6.049,6.0528,6.0414,6.049,62086.701
2010-07-23 10:40:00,16.05,16.06,16.03,16.05,75067.35243693362,6.0528,6.0565,6.0452,6.0528,75067.3524
2010-07-23 10:45:00,16.05,16.05,16.03,16.04,52045.06490325741,6.0528,6.0528,6.0452,6.049,52045.0649
2010-07-23 10:50:00,16.04,16.05,16.01,16.02,29879.990203281897,6.049,6.0528,6.0377,6.0414,29879.9902
2010-07-23 10:55:00,16.02,16.03,15.98,15.98,49595.88537839824,6.0414,6.0452,6.0264,6.0264,49595.8854
2010-07-23 11:00:00,15.98,15.99,15.96,15.97,54004.408523144746,6.0264,6.0301,6.0188,6.0226,54004.4085
2010-07-23 11:05:00,15.97,16.01,15.97,15.98,39799.16727896155,6.0226,6.0377,6.0226,6.0264,39799.1673
2010-07-23 11:10:00,15.97,16.01,15.96,15.96,32941.46460935586,6.0226,6.0377,6.0188,6.0188,32941.4646
2010-07-23 11:15:00,15.96,15.96,15.93,15.93,27920.64658339456,6.0188,6.0188,6.0075,6.0075,27920.6466
2010-07-23 11:20:00,15.94,15.94,15.92,15.92,42125.88782757776,6.0113,6.0113,6.0037,6.0037,42125.8878
2010-07-23 11:25:00,15.93,15.96,15.92,15.93,29022.77736958119,6.0075,6.0188,6.0037,6.0075,29022.7774
2010-07-23 11:30:00,15.92,15.92,15.9,15.91,63923.58559882439,6.0037,6.0037,5.9962,6.0,63923.5856
2010-07-23 11:35:00,15.91,15.92,15.89,15.89,36247.856967915744,6.0,6.0037,5.9924,5.9924,36247.857
2010-07-23 11:40:00,15.89,15.89,15.83,15.85,36002.93901542983,5.9924,5.9924,5.9698,5.9773,36002.939
2010-07-23 11:45:00,15.86,15.92,15.86,15.92,28043.10555963752,5.9811,6.0037,5.9811,6.0037,28043.1056
2010-07-23 11:50:00,15.92,15.92,15.91,15.92,29635.07225079598,6.0037,6.0037,6.0,6.0037,29635.0723
2010-07-23 11:55:00,15.92,15.94,15.89,15.93,54126.8674993877,6.0037,6.0113,5.9924,6.0075,54126.8675
2010-07-23 12:00:00,15.94,16.01,15.91,15.92,193607.6414401176,6.0113,6.0377,6.0,6.0037,193607.6414
2010-07-23 12:05:00,15.92,15.96,15.92,15.95,60127.35733529268,6.0037,6.0188,6.0037,6.015,60127.3573
2010-07-23 12:10:00,15.94,15.94,15.88,15.94,36002.93901542983,6.0113,6.0113,5.9886,6.0113,36002.939
2010-07-23 12:15:00,15.93,15.96,15.91,15.96,56698.50600048983,6.0075,6.0188,6.0,6.0188,56698.506
2010-07-23 12:20:00,15.96,15.96,15.91,15.92,78251.28581925055,6.0188,6.0188,6.0,6.0037,78251.2858
2010-07-23 12:25:00,15.92,15.94,15.92,15.92,18858.682341415624,6.0037,6.0113,6.0037,6.0037,18858.6823
2010-07-23 12:30:00,15.92,15.93,15.88,15.9,26206.22091599314,6.0037,6.0075,5.9886,5.9962,26206.2209
2010-07-23 12:35:00,15.9,15.9,15.87,15.9,29635.07225079598,5.9962,5.9962,5.9849,5.9962,29635.0723
2010-07-23 12:40:00,15.9,15.9,15.86,15.87,28043.10555963752,5.9962,5.9962,5.9811,5.9849,28043.1056
2010-07-23 12:45:00,15.87,15.87,15.85,15.87,46411.95199608131,5.9849,5.9849,5.9773,5.9849,46411.952
2010-07-23 12:50:00,15.87,15.88,15.86,15.87,19348.51824638746,5.9849,5.9886,5.9811,5.9849,19348.5182
2010-07-23 12:55:00,15.87,15.92,15.87,15.92,55228.99828557433,5.9849,6.0037,5.9849,6.0037,55228.9983
2010-07-23 13:00:00,15.92,15.92,15.87,15.87,45309.82120989468,6.0037,6.0037,5.9849,5.9849,45309.8212
2010-07-23 13:05:00,15.87,15.89,15.87,15.87,17144.256674014203,5.9849,5.9924,5.9849,5.9849,17144.2567
2010-07-23 13:10:00,15.87,15.91,15.87,15.91,23267.205486162133,5.9849,6.0,5.9849,6.0,23267.2055
2010-07-23 13:15:00,15.9,15.94,15.9,15.92,27308.351702179767,5.9962,6.0113,5.9962,6.0037,27308.3517
2010-07-23 13:20:00,15.92,15.97,15.92,15.96,28655.400440852314,6.0037,6.0226,6.0037,6.0188,28655.4004
2010-07-23 13:25:00,15.96,16.01,15.96,16.01,40044.08523144746,6.0188,6.0377,6.0188,6.0377,40044.0852
2010-07-23 13:30:00,16.01,16.05,16.0,16.02,59882.43938280676,6.0377,6.0528,6.0339,6.0414,59882.4394
2010-07-23 13:35:00,16.02,16.03,16.01,16.01,31716.87484692628,6.0414,6.0452,6.0377,6.0377,31716.8748
2010-07-23 13:40:00,16.01,16.01,15.99,15.99,25104.090129806515,6.0377,6.0377,6.0301,6.0301,25104.0901
2010-07-23 13:45:00,16.0,16.03,16.0,16.03,21675.238795003672,6.0339,6.0452,6.0339,6.0452,21675.2388
2010-07-23 13:50:00,16.02,16.08,16.02,16.06,40533.921136419296,6.0414,6.0641,6.0414,6.0565,40533.9211
2010-07-23 13:55:00,16.06,16.09,16.06,16.08,29757.53122703894,6.0565,6.0678,6.0565,6.0641,29757.5312
2010-07-23 14:00:00,16.08,16.11,16.05,16.1,66372.76512368357,6.0641,6.0754,6.0528,6.0716,66372.7651
2010-07-23 14:05:00,16.09,16.12,16.08,16.1,55106.53930933137,6.0678,6.0792,6.0641,6.0716,55106.5393
2010-07-23 14:10:00,16.11,16.12,16.1,16.1,52412.44183198628,6.0754,6.0792,6.0716,6.0716,52412.4418
2010-07-23 14:15:00,16.1,16.11,16.1,16.1,31839.33382316924,6.0716,6.0754,6.0716,6.0716,31839.3338
2010-07-23 14:20:00,16.1,16.1,16.01,16.04,36860.15184913054,6.0716,6.0716,6.0377,6.049,36860.1518
2010-07-23 14:25:00,16.04,16.04,16.01,16.03,31716.87484692628,6.049,6.049,6.0377,6.0452,31716.8748
2010-07-23 14:30:00,16.03,16.05,16.02,16.04,33063.92358559882,6.0452,6.0528,6.0414,6.049,33063.9236
2010-07-23 14:35:00,16.03,16.04,16.02,16.04,24981.63115356356,6.0452,6.049,6.0414,6.049,24981.6312
2010-07-23 14:40:00,16.04,16.07,16.03,16.07,40901.29806514817,6.049,6.0603,6.0452,6.0603,40901.2981
2010-07-23 14:45:00,16.07,16.08,16.05,16.07,34166.05437178545,6.0603,6.0641,6.0528,6.0603,34166.0544
2010-07-23 14:50:00,16.07,16.1,16.07,16.1,41023.75704139113,6.0603,6.0716,6.0603,6.0716,41023.757
2010-07-23 14:55:00,16.1,16.12,16.08,16.08,46901.78790105315,6.0716,6.0792,6.0641,6.0641,46901.7879
2010-07-23 15:00:00,16.08,16.08,16.03,16.04,36492.77492040167,6.0641,6.0641,6.0452,6.049,36492.7749
2010-07-23 15:05:00,16.04,16.08,16.03,16.08,29022.77736958119,6.049,6.0641,6.0452,6.0641,29022.7774
2010-07-23 15:10:00,16.08,16.08,16.03,16.03,32451.628704384028,6.0641,6.0641,6.0452,6.0452,32451.6287
2010-07-23 15:15:00,16.03,16.05,16.02,16.05,47759.000734753856,6.0452,6.0528,6.0414,6.0528,47759.0007
2010-07-23 15:20:00,16.05,16.05,16.02,16.05,48983.59049718344,6.0528,6.0528,6.0414,6.0528,48983.5905
2010-07-23 15:25:00,16.05,16.05,16.01,16.04,49963.26230712711,6.0528,6.0528,6.0377,6.049,49963.2623
2010-07-23 15:30:00,16.04,16.06,16.02,16.05,88537.83982365907,6.049,6.0565,6.0414,6.0528,88537.8398
2010-07-23 15:35:00,16.06,16.07,16.01,16.02,125642.90962527553,6.0565,6.0603,6.0377,6.0414,125642.9096
2010-07-23 15:40:00,16.03,16.04,15.99,16.01,109845.70168993386,6.0452,6.049,6.0301,6.0377,109845.7017
2010-07-23 15:45:00,16.01,16.04,15.99,16.01,152216.50746999754,6.0377,6.049,6.0301,6.0377,152216.5075
2010-07-23 15:50:00,16.01,16.05,16.01,16.04,158461.91525838844,6.0377,6.0528,6.0377,6.049,158461.9153
2010-07-23 15:55:00,16.04,16.07,16.03,16.05,243325.9857947588,6.049,6.0603,6.0452,6.0528,243325.9858
2010-07-26 09:30:00,15.98,16.19,15.98,16.18,47391.62380602498,6.0264,6.1056,6.0264,6.1018,47391.6238
2010-07-26 09:35:00,16.16,16.18,16.1,16.1,117560.61719324024,6.0942,6.1018,6.0716,6.0716,117560.6172
2010-07-26 09:40:00,16.1,16.15,16.06,16.15,42738.18270879255,6.0716,6.0905,6.0565,6.0905,42738.1827
2010-07-26 09:45:00,16.14,16.17,16.13,16.14,43228.01861376438,6.0867,6.098,6.0829,6.0867,43228.0186
2010-07-26 09:50:00,16.14,16.14,16.07,16.1,111927.50428606416,6.0867,6.0867,6.0603,6.0716,111927.5043
2010-07-26 09:55:00,16.09,16.17,16.08,16.16,102498.16311535636,6.0678,6.098,6.0641,6.0942,102498.1631
2010-07-26 10:00:00,16.17,16.27,16.16,16.23,162625.52045064903,6.098,6.1357,6.0942,6.1206,162625.5205
2010-07-26 10:05:00,16.23,16.25,16.2,16.23,166054.37178545186,6.1206,6.1282,6.1093,6.1206,166054.3718
2010-07-26 10:10:00,16.23,16.25,16.19,16.21,265246.1425422483,6.1206,6.1282,6.1056,6.1131,265246.1425
2010-07-26 10:15:00,16.21,16.23,16.19,16.21,101273.57335292676,6.1131,6.1206,6.1056,6.1131,101273.5734
2010-07-26 10:20:00,16.2,16.22,16.18,16.2,52289.98285574332,6.1093,6.1169,6.1018,6.1093,52289.9829
2010-07-26 10:25:00,16.21,16.21,16.16,16.17,95518.00146950773,6.1131,6.1131,6.0942,6.098,95518.0015
2010-07-26 10:30:00,16.18,16.19,16.14,16.15,75189.81141317658,6.1018,6.1056,6.0867,6.0905,75189.8114
2010-07-26 10:35:00,16.14,16.15,16.14,16.14,101151.1143766838,6.0867,6.0905,6.0867,6.0867,101151.1144
2010-07-26 10:40:00,16.14,16.14,16.09,16.09,75434.7293656625,6.0867,6.0867,6.0678,6.0678,75434.7294
2010-07-26 10:45:00,16.09,16.1,16.06,16.09,138501.10213078617,6.0678,6.0716,6.0565,6.0678,138501.1021
2010-07-26 10:50:00,16.09,16.1,16.06,16.08,73720.30369826108,6.0678,6.0716,6.0565,6.0641,73720.3037
2010-07-26 10:55:00,16.08,16.09,16.06,16.08,57678.1778104335,6.0641,6.0678,6.0565,6.0641,57678.1778
2010-07-26 11:00:00,16.09,16.11,16.08,16.1,51065.39309331374,6.0678,6.0754,6.0641,6.0716,51065.3931
2010-07-26 11:05:00,16.09,16.09,16.06,16.09,68699.48567229978,6.0678,6.0678,6.0565,6.0678,68699.4857
2010-07-26 11:10:00,16.09,16.13,16.08,16.12,68821.94464854273,6.0678,6.0829,6.0641,6.0792,68821.9446
2010-07-26 11:15:00,16.13,16.17,16.13,16.15,104335.04775900072,6.0829,6.098,6.0829,6.0905,104335.0478
2010-07-26 11:20:00,16.15,16.16,16.11,16.11,159196.6691158462,6.0905,6.0942,6.0754,6.0754,159196.6691
2010-07-26 11:25:00,16.11,16.18,16.11,16.18,98946.85280431056,6.0754,6.1018,6.0754,6.1018,98946.8528
2010-07-26 11:30:00,16.17,16.21,16.16,16.21,142419.78937056084,6.098,6.1131,6.0942,6.1131,142419.7894
2010-07-26 11:35:00,16.21,16.22,16.19,16.2,74332.59857947587,6.1131,6.1169,6.1056,6.1093,74332.5986
2010-07-26 11:40:00,16.19,16.2,16.19,16.19,12368.356600538818,6.1056,6.1093,6.1056,6.1056,12368.3566
2010-07-26 11:45:00,16.2,16.23,16.19,16.22,60249.81631153563,6.1093,6.1206,6.1056,6.1169,60249.8163
2010-07-26 11:50:00,16.22,16.24,16.22,16.24,71883.4190546167,6.1169,6.1244,6.1169,6.1244,71883.4191
2010-07-26 11:55:00,16.23,16.24,16.22,16.22,57065.88292921871,6.1206,6.1244,6.1169,6.1169,57065.8829
2010-07-26 12:00:00,16.23,16.23,16.22,16.23,23757.041391133967,6.1206,6.1206,6.1169,6.1206,23757.0414
2010-07-26 12:05:00,16.23,16.26,16.22,16.26,44330.14939995101,6.1206,6.1319,6.1169,6.1319,44330.1494
2010-07-26 12:10:00,16.26,16.26,16.23,16.24,27185.89272593681,6.1319,6.1319,6.1206,6.1244,27185.8927
2010-07-26 12:15:00,16.23,16.23,16.21,16.23,17879.010531471955,6.1206,6.1206,6.1131,6.1206,17879.0105
2010-07-26 12:20:00,16.23,16.27,16.22,16.26,16899.338721528286,6.1206,6.1357,6.1169,6.1319,16899.3387
2010-07-26 12:25:00,16.27,16.27,16.27,16.27,13470.487386725446,6.1357,6.1357,6.1357,6.1357,13470.4874
2010-07-26 12:30:00,16.27,16.27,16.25,16.25,17266.715650257163,6.1357,6.1357,6.1282,6.1282,17266.7157
2010-07-26 12:35:00,16.24,16.3,16.24,16.28,53514.57261817291,6.1244,6.147,6.1244,6.1395,53514.5726
2010-07-26 12:40:00,16.29,16.29,16.27,16.27,38452.118540289,6.1433,6.1433,6.1357,6.1357,38452.1185
2010-07-26 12:45:00,16.27,16.27,16.23,16.23,90129.80651481752,6.1357,6.1357,6.1206,6.1206,90129.8065
2010-07-26 12:50:00,16.23,16.24,16.21,16.24,38084.74161156012,6.1206,6.1244,6.1131,6.1244,38084.7416
2010-07-26 12:55:00,16.25,16.25,16.24,16.25,48861.13152094048,6.1282,6.1282,6.1244,6.1282,48861.1315
2010-07-26 13:00:00,16.25,16.25,16.23,16.23,33676.21846681362,6.1282,6.1282,6.1206,6.1206,33676.2185
2010-07-26 13:05:00,16.23,16.23,16.2,16.2,55473.91623806024,6.1206,6.1206,6.1093,6.1093,55473.9162
2010-07-26 13:10:00,16.21,16.21,16.2,16.21,56208.670095518,6.1131,6.1131,6.1093,6.1131,56208.6701
2010-07-26 13:15:00,16.21,16.21,16.19,16.19,71026.20622091599,6.1131,6.1131,6.1056,6.1056,71026.2062
2010-07-26 13:20:00,16.19,16.2,16.18,16.19,38329.65956404605,6.1056,6.1093,6.1018,6.1056,38329.6596
2010-07-26 13:25:00,16.18,16.19,16.18,16.19,50085.72128337007,6.1018,6.1056,6.1018,6.1056,50085.7213
2010-07-26 13:30:00,16.19,16.21,16.19,16.2,25349.008082292432,6.1056,6.1131,6.1056,6.1093,25349.0081
2010-07-26 13:35:00,16.19,16.19,16.17,16.19,41513.592946362965,6.1056,6.1056,6.098,6.1056,41513.5929
2010-07-26 13:40:00,16.19,16.2,16.19,16.2,26940.974773450893,6.1056,6.1093,6.1056,6.1093,26940.9748
2010-07-26 13:45:00,16.2,16.21,16.19,16.2,38574.57751653196,6.1093,6.1131,6.1056,6.1093,38574.5775
2010-07-26 13:50:00,16.21,16.22,16.19,16.2,61107.02914523634,6.1131,6.1169,6.1056,6.1093,61107.0291
2010-07-26 13:55:00,16.21,16.21,16.18,16.19,36615.23389664462,6.1131,6.1131,6.1018,6.1056,36615.2339
2010-07-26 14:00:00,16.19,16.19,16.16,16.18,39064.41342150379,6.1056,6.1056,6.0942,6.1018,39064.4134
2010-07-26 14:05:00,16.18,16.18,16.17,16.18,12980.651481753612,6.1018,6.1018,6.098,6.1018,12980.6515
2010-07-26 14:10:00,16.18,16.19,16.17,16.19,23757.041391133967,6.1018,6.1056,6.098,6.1056,23757.0414
2010-07-26 14:15:00,16.19,16.19,16.15,16.16,34043.59539554249,6.1056,6.1056,6.0905,6.0942,34043.5954
2010-07-26 14:20:00,16.16,16.16,16.11,16.11,39431.790350232666,6.0942,6.0942,6.0754,6.0754,39431.7904
2010-07-26 14:25:00,16.11,16.12,16.1,16.1,61107.02914523634,6.0754,6.0792,6.0716,6.0716,61107.0291
2010-07-26 14:30:00,16.1,16.11,16.09,16.1,42370.80578006368,6.0716,6.0754,6.0678,6.0716,42370.8058
2010-07-26 14:35:00,16.1,16.1,16.06,16.06,43840.31349497918,6.0716,6.0716,6.0565,6.0565,43840.3135
2010-07-26 14:40:00,16.06,16.1,16.06,16.08,62086.70095518001,6.0565,6.0716,6.0565,6.0641,62086.701
2010-07-26 14:45:00,16.09,16.09,16.08,16.08,29390.154298310063,6.0678,6.0678,6.0641,6.0641,29390.1543
2010-07-26 14:50:00,16.08,16.09,16.05,16.05,67229.97795738427,6.0641,6.0678,6.0528,6.0528,67229.978
2010-07-26 14:55:00,16.05,16.08,16.05,16.08,73475.38574577516,6.0528,6.0641,6.0528,6.0641,73475.3857
2010-07-26 15:00:00,16.08,16.12,16.08,16.11,64290.96252755327,6.0641,6.0792,6.0641,6.0754,64290.9625
2010-07-26 15:05:00,16.11,16.15,16.11,16.12,94293.41170707812,6.0754,6.0905,6.0754,6.0792,94293.4117
2010-07-26 15:10:00,16.13,16.14,16.12,16.13,75557.18834190545,6.0829,6.0867,6.0792,6.0829,75557.1883
2010-07-26 15:15:00,16.13,16.14,16.12,16.12,69801.6164584864,6.0829,6.0867,6.0792,6.0792,69801.6165
2010-07-26 15:20:00,16.13,16.17,16.12,16.15,91966.69115846192,6.0829,6.098,6.0792,6.0905,91966.6912
2010-07-26 15:25:00,16.15,16.19,16.15,16.18,83149.64486896888,6.0905,6.1056,6.0905,6.1018,83149.6449
2010-07-26 15:30:00,16.18,16.19,16.14,16.14,143521.92015674748,6.1018,6.1056,6.0867,6.0867,143521.9202
2010-07-26 15:35:00,16.14,16.16,16.14,16.15,110580.4555473916,6.0867,6.0942,6.0867,6.0905,110580.4555
2010-07-26 15:40:00,16.15,16.19,16.15,16.15,111315.20940484936,6.0905,6.1056,6.0905,6.0905,111315.2094
2010-07-26 15:45:00,16.15,16.19,16.14,16.15,321087.43570903747,6.0905,6.1056,6.0867,6.0905,321087.4357
2010-07-26 15:50:00,16.15,16.17,16.14,16.14,214793.0443301494,6.0905,6.098,6.0867,6.0867,214793.0443
2010-07-26 15:55:00,16.14,16.19,16.14,16.19,242346.31398481503,6.0867,6.1056,6.0867,6.1056,242346.314
2010-07-27 09:30:00,16.23,16.28,16.2,16.2,42370.80578006368,6.1206,6.1395,6.1093,6.1093,42370.8058
2010-07-27 09:35:00,16.22,16.27,16.12,16.26,56086.21111927504,6.1169,6.1357,6.0792,6.1319,56086.2111
2010-07-27 09:40:00,16.26,16.27,16.13,16.14,69556.69850600048,6.1319,6.1357,6.0829,6.0867,69556.6985
2010-07-27 09:45:00,16.14,16.15,16.1,16.1,51922.60592701445,6.0867,6.0905,6.0716,6.0716,51922.6059
2010-07-27 09:50:00,16.09,16.13,16.06,16.12,61229.4881214793,6.0678,6.0829,6.0565,6.0792,61229.4881
2010-07-27 09:55:00,16.12,16.13,16.08,16.1,52534.90080822924,6.0792,6.0829,6.0641,6.0716,52534.9008
2010-07-27 10:00:00,16.1,16.21,16.08,16.12,118417.83002694097,6.0716,6.1131,6.0641,6.0792,118417.83
2010-07-27 10:05:00,16.12,16.12,16.05,16.07,77516.53196179279,6.0792,6.0792,6.0528,6.0603,77516.532
2010-07-27 10:10:00,16.06,16.07,16.03,16.04,99069.3117805535,6.0565,6.0603,6.0452,6.049,99069.3118
2010-07-27 10:15:00,16.04,16.05,16.01,16.05,68209.64976732794,6.049,6.0528,6.0377,6.0528,68209.6498
2010-07-27 10:20:00,16.05,16.11,16.04,16.11,101518.49130541268,6.0528,6.0754,6.049,6.0754,101518.4913
2010-07-27 10:25:00,16.1,16.14,16.09,16.13,70903.74724467302,6.0716,6.0867,6.0678,6.0829,70903.7472
2010-07-27 10:30:00,16.14,16.17,16.12,16.14,77761.44991427871,6.0867,6.098,6.0792,6.0867,77761.4499
2010-07-27 10:35:00,16.14,16.19,16.14,16.16,62209.15993142297,6.0867,6.1056,6.0867,6.0942,62209.1599
2010-07-27 10:40:00,16.17,16.18,16.13,16.13,43472.936566250304,6.098,6.1018,6.0829,6.0829,43472.9366
2010-07-27 10:45:00,16.12,16.14,16.08,16.1,79230.95762919422,6.0792,6.0867,6.0641,6.0716,79230.9576
2010-07-27 10:50:00,16.1,16.15,16.1,16.11,74455.05755571883,6.0716,6.0905,6.0716,6.0754,74455.0576
2010-07-27 10:55:00,16.12,16.13,16.07,16.08,69434.23952975753,6.0792,6.0829,6.0603,6.0641,69434.2395
2010-07-27 11:00:00,16.07,16.09,16.02,16.07,85476.3654175851,6.0603,6.0678,6.0414,6.0603,85476.3654
2010-07-27 11:05:00,16.07,16.08,16.05,16.07,56086.21111927504,6.0603,6.0641,6.0528,6.0603,56086.2111
2010-07-27 11:10:00,16.07,16.07,16.01,16.03,78128.82684300758,6.0603,6.0603,6.0377,6.0452,78128.8268
2010-07-27 11:15:00,16.03,16.04,15.97,16.0,76659.31912809209,6.0452,6.049,6.0226,6.0339,76659.3191
2010-07-27 11:20:00,16.0,16.03,15.98,16.03,55841.29316678912,6.0339,6.0452,6.0264,6.0452,55841.2932
2010-07-27 11:25:00,16.02,16.07,16.02,16.05,88782.75777614498,6.0414,6.0603,6.0414,6.0528,88782.7578
2010-07-27 11:30:00,16.05,16.09,16.05,16.08,57310.80088170463,6.0528,6.0678,6.0528,6.0641,57310.8009
2010-07-27 11:35:00,16.09,16.1,16.09,16.1,35880.48003918687,6.0678,6.0716,6.0678,6.0716,35880.48
2010-07-27 11:40:00,16.1,16.1,16.08,16.1,78741.12172422238,6.0716,6.0716,6.0641,6.0716,78741.1217
2010-07-27 11:45:00,16.09,16.1,16.08,16.08,89272.59368111682,6.0678,6.0716,6.0641,6.0641,89272.5937
2010-07-27 11:50:00,16.09,16.11,16.08,16.09,36615.23389664462,6.0678,6.0754,6.0641,6.0678,36615.2339
2010-07-27 11:55:00,16.09,16.09,16.05,16.05,44697.52632867989,6.0678,6.0678,6.0528,6.0528,44697.5263
2010-07-27 12:00:00,16.05,16.06,16.04,16.04,49840.80333088415,6.0528,6.0565,6.049,6.049,49840.8033
2010-07-27 12:05:00,16.04,16.05,16.01,16.05,53759.490570658825,6.049,6.0528,6.0377,6.0528,53759.4906
2010-07-27 12:10:00,16.05,16.1,16.05,16.1,39921.6262552045,6.0528,6.0716,6.0528,6.0716,39921.6263
2010-07-27 12:15:00,16.1,16.14,16.1,16.11,36247.856967915744,6.0716,6.0867,6.0716,6.0754,36247.857
2010-07-27 12:20:00,16.11,16.11,16.08,16.09,47269.16482978202,6.0754,6.0754,6.0641,6.0678,47269.1648
2010-07-27 12:25:00,16.08,16.11,16.08,16.1,29512.613274553023,6.0641,6.0754,6.0641,6.0716,29512.6133
2010-07-27 12:30:00,16.09,16.11,16.06,16.07,43717.85451873622,6.0678,6.0754,6.0565,6.0603,43717.8545
2010-07-27 12:35:00,16.07,16.07,16.05,16.07,29757.53122703894,6.0603,6.0603,6.0528,6.0603,29757.5312
2010-07-27 12:40:00,16.08,16.1,16.07,16.08,27308.351702179767,6.0641,6.0716,6.0603,6.0641,27308.3517
2010-07-27 12:45:00,16.08,16.08,16.04,16.04,67842.27283859906,6.0641,6.0641,6.049,6.049,67842.2728
2010-07-27 12:50:00,16.04,16.06,16.02,16.03,75924.56527063434,6.049,6.0565,6.0414,6.0452,75924.5653
2010-07-27 12:55:00,16.03,16.06,16.02,16.05,38084.74161156012,6.0452,6.0565,6.0414,6.0528,38084.7416
2010-07-27 13:00:00,16.05,16.06,16.03,16.05,49473.42640215527,6.0528,6.0565,6.0452,6.0528,49473.4264
2010-07-27 13:05:00,16.05,16.06,16.03,16.03,23267.205486162133,6.0528,6.0565,6.0452,6.0452,23267.2055
2010-07-27 13:10:00,16.04,16.07,16.04,16.05,60984.570168993385,6.049,6.0603,6.049,6.0528,60984.5702
2010-07-27 13:15:00,16.05,16.07,16.04,16.06,39799.16727896155,6.0528,6.0603,6.049,6.0565,39799.1673
2010-07-27 13:20:00,16.06,16.08,16.05,16.06,43595.39554249327,6.0565,6.0641,6.0528,6.0565,43595.3955
2010-07-27 13:25:00,16.06,16.06,16.01,16.01,59637.52143032084,6.0565,6.0565,6.0377,6.0377,59637.5214
2010-07-27 13:30:00,16.01,16.03,16.01,16.01,36860.15184913054,6.0377,6.0452,6.0377,6.0377,36860.1518
2010-07-27 13:35:00,16.02,16.04,16.01,16.04,60862.11119275042,6.0414,6.049,6.0377,6.049,60862.1112
2010-07-27 13:40:00,16.04,16.05,16.01,16.02,44575.06735243693,6.049,6.0528,6.0377,6.0414,44575.0674
2010-07-27 13:45:00,16.02,16.1,16.02,16.1,47636.541758510895,6.0414,6.0716,6.0414,6.0716,47636.5418
2010-07-27 13:50:00,16.09,16.11,16.08,16.1,66740.14205241244,6.0678,6.0754,6.0641,6.0716,66740.1421
2010-07-27 13:55:00,16.1,16.13,16.08,16.09,58535.39064413421,6.0716,6.0829,6.0641,6.0678,58535.3906
2010-07-27 14:00:00,16.09,16.13,16.08,16.1,91354.39627724711,6.0678,6.0829,6.0641,6.0716,91354.3963
2010-07-27 14:05:00,16.11,16.16,16.11,16.15,81435.21920156747,6.0754,6.0942,6.0754,6.0905,81435.2192
2010-07-27 14:10:00,16.15,16.18,16.14,16.17,91231.93730100416,6.0905,6.1018,6.0867,6.098,91231.9373
2010-07-27 14:15:00,16.18,16.2,16.14,16.2,90742.10139603232,6.1018,6.1093,6.0867,6.1093,90742.1014
2010-07-27 14:20:00,16.19,16.19,16.15,16.16,88048.00391868723,6.1056,6.1056,6.0905,6.0942,88048.0039
2010-07-27 14:25:00,16.15,16.15,16.13,16.14,54861.621356845455,6.0905,6.0905,6.0829,6.0867,54861.6214
2010-07-27 14:30:00,16.14,16.14,16.12,16.12,36370.31594415871,6.0867,6.0867,6.0792,6.0792,36370.3159
2010-07-27 14:35:00,16.12,16.13,16.1,16.13,58657.84962037717,6.0792,6.0829,6.0716,6.0829,58657.8496
2010-07-27 14:40:00,16.13,16.14,16.09,16.09,38207.20058780308,6.0829,6.0867,6.0678,6.0678,38207.2006
2010-07-27 14:45:00,16.09,16.1,16.07,16.1,116091.10947832475,6.0678,6.0716,6.0603,6.0716,116091.1095
2010-07-27 14:50:00,16.1,16.1,16.05,16.05,80822.92432035267,6.0716,6.0716,6.0528,6.0528,80822.9243
2010-07-27 14:55:00,16.05,16.06,16.05,16.06,26940.974773450893,6.0528,6.0565,6.0528,6.0565,26940.9748
2010-07-27 15:00:00,16.06,16.07,16.05,16.07,54984.08033308841,6.0565,6.0603,6.0528,6.0603,54984.0803
2010-07-27 15:05:00,16.07,16.1,16.06,16.09,54861.621356845455,6.0603,6.0716,6.0565,6.0678,54861.6214
2010-07-27 15:10:00,16.09,16.1,16.06,16.08,74332.59857947587,6.0678,6.0716,6.0565,6.0641,74332.5986
2010-07-27 15:15:00,16.07,16.1,16.06,16.1,54616.703404359534,6.0603,6.0716,6.0565,6.0716,54616.7034
2010-07-27 15:20:00,16.09,16.14,16.09,16.13,83761.93975018368,6.0678,6.0867,6.0678,6.0829,83761.9398
2010-07-27 15:25:00,16.13,16.14,16.12,16.14,98579.47587558167,6.0829,6.0867,6.0792,6.0867,98579.4759
2010-07-27 15:30:00,16.14,16.15,16.1,16.1,83884.39872642665,6.0867,6.0905,6.0716,6.0716,83884.3987
2010-07-27 15:35:00,16.11,16.14,16.1,16.13,139848.1508694587,6.0754,6.0867,6.0716,6.0829,139848.1509
2010-07-27 15:40:00,16.13,16.14,16.12,16.14,181851.57972079352,6.0829,6.0867,6.0792,6.0867,181851.5797
2010-07-27 15:45:00,16.14,16.17,16.14,16.14,146338.47661033552,6.0867,6.098,6.0867,6.0867,146338.4766
2010-07-27 15:50:00,16.14,16.14,16.1,16.11,311903.01249081554,6.0867,6.0867,6.0716,6.0754,311903.0125
2010-07-27 15:55:00,16.11,16.14,16.11,16.13,192260.592701445,6.0754,6.0867,6.0754,6.0829,192260.5927
2010-07-28 09:30:00,16.09,16.17,16.08,16.11,70046.53441097232,6.0678,6.098,6.0641,6.0754,70046.5344
2010-07-28 09:35:00,16.11,16.22,16.09,16.1,75312.27038941954,6.0754,6.1169,6.0678,6.0716,75312.2704
2010-07-28 09:40:00,16.1,16.11,16.08,16.1,62454.07788390889,6.0716,6.0754,6.0641,6.0716,62454.0779
2010-07-28 09:45:00,16.11,16.16,16.05,16.1,100171.44256674014,6.0754,6.0942,6.0528,6.0716,100171.4426
2010-07-28 09:50:00,16.1,16.11,16.06,16.09,41513.592946362965,6.0716,6.0754,6.0565,6.0678,41513.5929
2010-07-28 09:55:00,16.08,16.14,16.06,16.12,28410.4824883664,6.0641,6.0867,6.0565,6.0792,28410.4825
2010-07-28 10:00:00,16.13,16.15,16.11,16.15,73965.221650747,6.0829,6.0905,6.0754,6.0905,73965.2217
2010-07-28 10:05:00,16.15,16.17,16.07,16.08,123561.10702914523,6.0905,6.098,6.0603,6.0641,123561.107
2010-07-28 10:10:00,16.08,16.08,16.03,16.07,93558.65784962036,6.0641,6.0641,6.0452,6.0603,93558.6578
2010-07-28 10:15:00,16.07,16.09,16.06,16.08,54371.78545187362,6.0603,6.0678,6.0565,6.0641,54371.7855
2010-07-28 10:20:00,16.08,16.08,16.0,16.01,91721.773205976,6.0641,6.0641,6.0339,6.0377,91721.7732
2010-07-28 10:25:00,16.01,16.05,16.01,16.04,30492.28508449669,6.0377,6.0528,6.0377,6.049,30492.2851
2010-07-28 10:30:00,16.04,16.04,15.95,15.98,172299.77957384274,6.049,6.049,6.015,6.0264,172299.7796
2010-07-28 10:35:00,15.98,16.02,15.96,16.01,72005.87803085966,6.0264,6.0414,6.0188,6.0377,72005.878
2010-07-28 10:40:00,16.01,16.08,16.01,16.07,40044.08523144746,6.0377,6.0641,6.0377,6.0603,40044.0852
2010-07-28 10:45:00,16.08,16.09,16.03,16.03,31227.038941954444,6.0641,6.0678,6.0452,6.0452,31227.0389
2010-07-28 10:50:00,16.03,16.03,15.96,15.98,74332.59857947587,6.0452,6.0452,6.0188,6.0264,74332.5986
2010-07-28 10:55:00,15.98,16.03,15.98,16.02,103355.37594905704,6.0264,6.0452,6.0264,6.0414,103355.3759
2010-07-28 11:00:00,16.02,16.04,15.96,15.96,116091.10947832475,6.0414,6.049,6.0188,6.0188,116091.1095
2010-07-28 11:05:00,15.96,15.96,15.92,15.92,60494.73426402155,6.0188,6.0188,6.0037,6.0037,60494.7343
2010-07-28 11:10:00,15.93,15.96,15.9,15.96,108621.11192750427,6.0075,6.0188,5.9962,6.0188,108621.1119
2010-07-28 11:15:00,15.96,15.98,15.92,15.94,78618.66274797943,6.0188,6.0264,6.0037,6.0113,78618.6627
2010-07-28 11:20:00,15.93,15.99,15.93,15.98,78373.7447954935,6.0075,6.0301,6.0075,6.0264,78373.7448
2010-07-28 11:25:00,15.98,16.03,15.98,16.01,74699.97550820475,6.0264,6.0452,6.0264,6.0377,74699.9755
2010-07-28 11:30:00,16.01,16.03,16.0,16.03,41023.75704139113,6.0377,6.0452,6.0339,6.0452,41023.757
2010-07-28 11:35:00,16.03,16.04,16.03,16.04,38697.03649277492,6.0452,6.049,6.0452,6.049,38697.0365
2010-07-28 11:40:00,16.03,16.04,15.99,15.99,64046.04457506735,6.0452,6.049,6.0301,6.0301,64046.0446
2010-07-28 11:45:00,16.0,16.01,15.98,15.99,32696.546656869945,6.0339,6.0377,6.0264,6.0301,32696.5467
2010-07-28 11:50:00,15.98,15.99,15.96,15.98,61351.94709772226,6.0264,6.0301,6.0188,6.0264,61351.9471
2010-07-28 11:55:00,15.98,15.99,15.96,15.98,59882.43938280676,6.0264,6.0301,6.0188,6.0264,59882.4394
2010-07-28 12:00:00,15.98,16.01,15.98,16.01,51677.687974528526,6.0264,6.0377,6.0264,6.0377,51677.688
2010-07-28 12:05:00,16.0,16.02,16.0,16.01,35635.56208670095,6.0339,6.0414,6.0339,6.0377,35635.5621
2010-07-28 12:10:00,16.01,16.01,16.0,16.01,56943.42395297575,6.0377,6.0377,6.0339,6.0377,56943.424
2010-07-28 12:15:00,16.01,16.05,16.01,16.03,34655.89027675729,6.0377,6.0528,6.0377,6.0452,34655.8903
2010-07-28 12:20:00,16.02,16.03,16.02,16.02,12123.4386480529,6.0414,6.0452,6.0414,6.0414,12123.4386
2010-07-28 12:25:00,16.02,16.03,16.01,16.02,20940.48493754592,6.0414,6.0452,6.0377,6.0414,20940.4849
2010-07-28 12:30:00,16.02,16.03,16.01,16.03,46167.03404359539,6.0414,6.0452,6.0377,6.0452,46167.034
2010-07-28 12:35:00,16.02,16.03,16.01,16.01,36982.6108253735,6.0414,6.0452,6.0377,6.0377,36982.6108
2010-07-28 12:40:00,16.02,16.02,16.01,16.01,27920.64658339456,6.0414,6.0414,6.0377,6.0377,27920.6466
2010-07-28 12:45:00,16.01,16.01,16.0,16.01,42493.26475630664,6.0377,6.0377,6.0339,6.0377,42493.2648
2010-07-28 12:50:00,16.01,16.06,16.0,16.06,71883.4190546167,6.0377,6.0565,6.0339,6.0565,71883.4191
2010-07-28 12:55:00,16.06,16.11,16.06,16.11,56453.58804800391,6.0565,6.0754,6.0565,6.0754,56453.588
2010-07-28 13:00:00,16.11,16.12,16.1,16.12,35513.103110458,6.0754,6.0792,6.0716,6.0792,35513.1031
2010-07-28 13:05:00,16.11,16.12,16.07,16.09,33798.67744305657,6.0754,6.0792,6.0603,6.0678,33798.6774
2010-07-28 13:10:00,16.1,16.1,16.09,16.1,42860.64168503551,6.0716,6.0716,6.0678,6.0716,42860.6417
2010-07-28 13:15:00,16.1,16.1,16.07,16.08,44207.69042370805,6.0716,6.0716,6.0603,6.0641,44207.6904
2010-07-28 13:20:00,16.08,16.08,16.02,16.02,86700.95518001469,6.0641,6.0641,6.0414,6.0414,86700.9552
2010-07-28 13:25:00,16.02,16.03,15.99,16.0,119764.87876561352,6.0414,6.0452,6.0301,6.0339,119764.8788
2010-07-28 13:30:00,16.0,16.01,15.96,15.97,105437.17854518736,6.0339,6.0377,6.0188,6.0226,105437.1785
2010-07-28 13:35:00,15.97,15.99,15.97,15.98,59025.226549106046,6.0226,6.0301,6.0226,6.0264,59025.2265
2010-07-28 13:40:00,15.97,15.97,15.96,15.96,25961.302963507223,6.0226,6.0226,6.0188,6.0188,25961.303
2010-07-28 13:45:00,15.96,15.96,15.94,15.96,40044.08523144746,6.0188,6.0188,6.0113,6.0188,40044.0852
2010-07-28 13:50:00,15.96,15.98,15.96,15.98,20328.19005633113,6.0188,6.0264,6.0188,6.0264,20328.1901
2010-07-28 13:55:00,15.98,15.98,15.97,15.98,19593.436198873376,6.0264,6.0264,6.0226,6.0264,19593.4362
2010-07-28 14:00:00,15.97,16.0,15.95,15.98,143889.29708547634,6.0226,6.0339,6.015,6.0264,143889.2971
2010-07-28 14:05:00,15.99,16.02,15.99,16.0,58780.308596620125,6.0301,6.0414,6.0301,6.0339,58780.3086
2010-07-28 14:10:00,15.99,16.0,15.97,15.97,39554.24932647563,6.0301,6.0339,6.0226,6.0226,39554.2493
2010-07-28 14:15:00,15.97,15.99,15.95,15.95,135194.70977222628,6.0226,6.0301,6.015,6.015,135194.7098
2010-07-28 14:20:00,15.95,15.96,15.92,15.92,69556.69850600048,6.015,6.0188,6.0037,6.0037,69556.6985
2010-07-28 14:25:00,15.92,15.93,15.91,15.92,57310.80088170463,6.0037,6.0075,6.0,6.0037,57310.8009
2010-07-28 14:30:00,15.92,15.95,15.92,15.95,44942.44428116581,6.0037,6.015,6.0037,6.015,44942.4443
2010-07-28 14:35:00,15.94,15.96,15.92,15.93,76169.48322312025,6.0113,6.0188,6.0037,6.0075,76169.4832
2010-07-28 14:40:00,15.93,15.94,15.91,15.91,48616.213568454565,6.0075,6.0113,6.0,6.0,48616.2136
2010-07-28 14:45:00,15.91,15.91,15.87,15.87,155767.81778104333,6.0,6.0,5.9849,5.9849,155767.8178
2010-07-28 14:50:00,15.87,15.92,15.87,15.92,99926.52461425422,5.9849,6.0037,5.9849,6.0037,99926.5246
2010-07-28 14:55:00,15.92,15.92,15.89,15.89,43228.01861376438,6.0037,6.0037,5.9924,5.9924,43228.0186
2010-07-28 15:00:00,15.89,15.9,15.86,15.87,131765.85843742345,5.9924,5.9962,5.9811,5.9849,131765.8584
2010-07-28 15:05:00,15.86,15.87,15.84,15.85,88048.00391868723,5.9811,5.9849,5.9736,5.9773,88048.0039
2010-07-28 15:10:00,15.84,15.87,15.83,15.86,163727.65123683563,5.9736,5.9849,5.9698,5.9811,163727.6512
2010-07-28 15:15:00,15.86,15.86,15.82,15.82,58780.308596620125,5.9811,5.9811,5.966,5.966,58780.3086
2010-07-28 15:20:00,15.82,15.89,15.82,15.87,151726.6715650257,5.966,5.9924,5.966,5.9849,151726.6716
2010-07-28 15:25:00,15.87,15.91,15.85,15.91,178177.81043350475,5.9849,6.0,5.9773,6.0,178177.8104
2010-07-28 15:30:00,15.91,15.94,15.9,15.92,103600.29390154296,6.0,6.0113,5.9962,6.0037,103600.2939
2010-07-28 15:35:00,15.92,15.92,15.87,15.87,95028.16556453588,6.0037,6.0037,5.9849,5.9849,95028.1656
2010-07-28 15:40:00,15.87,15.91,15.87,15.9,131888.3174136664,5.9849,6.0,5.9849,5.9962,131888.3174
2010-07-28 15:45:00,15.91,15.92,15.9,15.91,249938.7705118785,6.0,6.0037,5.9962,6.0,249938.7705
2010-07-28 15:50:00,15.9,15.91,15.88,15.9,258143.52192015672,5.9962,6.0,5.9886,5.9962,258143.5219
2010-07-28 15:55:00,15.9,15.91,15.87,15.89,427749.2040166544,5.9962,6.0,5.9849,5.9924,427749.204
2010-07-29 09:30:00,15.16,15.81,15.16,15.52,299412.1969140338,5.7171,5.9622,5.7171,5.8529,299412.1969
2010-07-29 09:35:00,15.52,15.61,15.52,15.6,217364.6828312516,5.8529,5.8868,5.8529,5.8831,217364.6828
2010-07-29 09:40:00,15.6,15.7,15.6,15.65,95150.62454077884,5.8831,5.9208,5.8831,5.9019,95150.6245
2010-07-29 09:45:00,15.65,15.78,15.64,15.78,230712.711241734,5.9019,5.9509,5.8981,5.9509,230712.7112
2010-07-29 09:50:00,15.78,15.83,15.77,15.82,256306.6372765124,5.9509,5.9698,5.9472,5.966,256306.6373
2010-07-29 09:55:00,15.82,15.82,15.74,15.78,215037.9622826353,5.966,5.966,5.9358,5.9509,215037.9623
2010-07-29 10:00:00,15.78,15.79,15.76,15.78,168748.46926279695,5.9509,5.9547,5.9434,5.9509,168748.4693
2010-07-29 10:05:00,15.78,15.79,15.71,15.73,183688.4643644379,5.9509,5.9547,5.9245,5.9321,183688.4644
2010-07-29 10:10:00,15.72,15.73,15.67,15.68,118907.6659319128,5.9283,5.9321,5.9094,5.9132,118907.6659
2010-07-29 10:15:00,15.68,15.71,15.65,15.7,136664.2174871418,5.9132,5.9245,5.9019,5.9208,136664.2175
2010-07-29 10:20:00,15.71,15.71,15.67,15.67,116948.32231202548,5.9245,5.9245,5.9094,5.9094,116948.3223
2010-07-29 10:25:00,15.68,15.69,15.65,15.67,120867.00955180012,5.9132,5.917,5.9019,5.9094,120867.0096
2010-07-29 10:30:00,15.67,15.67,15.64,15.64,148052.90227773695,5.9094,5.9094,5.8981,5.8981,148052.9023
2010-07-29 10:35:00,15.65,15.67,15.63,15.66,121234.386480529,5.9019,5.9094,5.8944,5.9057,121234.3865
2010-07-29 10:40:00,15.67,15.72,15.65,15.72,286676.4633847661,5.9094,5.9283,5.9019,5.9283,286676.4634
2010-07-29 10:45:00,15.72,15.74,15.71,15.73,60984.570168993385,5.9283,5.9358,5.9245,5.9321,60984.5702
2010-07-29 10:50:00,15.72,15.76,15.72,15.74,100661.27847171196,5.9283,5.9434,5.9283,5.9358,100661.2785
2010-07-29 10:55:00,15.74,15.74,15.69,15.7,63066.37276512368,5.9358,5.9358,5.917,5.9208,63066.3728
2010-07-29 11:00:00,15.7,15.7,15.67,15.69,46411.95199608131,5.9208,5.9208,5.9094,5.917,46411.952
2010-07-29 11:05:00,15.69,15.69,15.65,15.67,65882.92921871172,5.917,5.917,5.9019,5.9094,65882.9292
2010-07-29 11:10:00,15.67,15.7,15.66,15.67,90497.1834435464,5.9094,5.9208,5.9057,5.9094,90497.1834
2010-07-29 11:15:00,15.67,15.71,15.61,15.62,115846.19152583885,5.9094,5.9245,5.8868,5.8906,115846.1915
2010-07-29 11:20:00,15.62,15.65,15.59,15.59,161278.47171197648,5.8906,5.9019,5.8793,5.8793,161278.4717
2010-07-29 11:25:00,15.59,15.59,15.5,15.5,107396.5221650747,5.8793,5.8793,5.8453,5.8453,107396.5222
2010-07-29 11:30:00,15.5,15.52,15.46,15.5,122826.35317168749,5.8453,5.8529,5.8303,5.8453,122826.3532
2010-07-29 11:35:00,15.5,15.52,15.49,15.5,46779.32892481019,5.8453,5.8529,5.8416,5.8453,46779.3289
2010-07-29 11:40:00,15.51,15.51,15.45,15.46,48003.91868723977,5.8491,5.8491,5.8265,5.8303,48003.9187
2010-07-29 11:45:00,15.47,15.47,15.42,15.43,108008.81704628948,5.834,5.834,5.8152,5.8189,108008.817
2010-07-29 11:50:00,15.43,15.46,15.39,15.4,142174.87141807494,5.8189,5.8303,5.8039,5.8076,142174.8714
2010-07-29 11:55:00,15.39,15.4,15.31,15.32,214793.0443301494,5.8039,5.8076,5.7737,5.7775,214793.0443
2010-07-29 12:00:00,15.32,15.37,15.31,15.34,101518.49130541268,5.7775,5.7963,5.7737,5.785,101518.4913
2010-07-29 12:05:00,15.34,15.34,15.3,15.34,133602.74308106783,5.785,5.785,5.7699,5.785,133602.7431
2010-07-29 12:10:00,15.35,15.37,15.34,15.36,56086.21111927504,5.7888,5.7963,5.785,5.7925,56086.2111
2010-07-29 12:15:00,15.36,15.39,15.36,15.39,62331.61890766593,5.7925,5.8039,5.7925,5.8039,62331.6189
2010-07-29 12:20:00,15.39,15.39,15.38,15.38,16409.50281655645,5.8039,5.8039,5.8001,5.8001,16409.5028
2010-07-29 12:25:00,15.38,15.41,15.37,15.4,84741.61156012735,5.8001,5.8114,5.7963,5.8076,84741.6116
2010-07-29 12:30:00,15.4,15.43,15.38,15.4,82169.97305902521,5.8076,5.8189,5.8001,5.8076,82169.9731
2010-07-29 12:35:00,15.4,15.42,15.38,15.4,142419.78937056084,5.8076,5.8152,5.8001,5.8076,142419.7894
2010-07-29 12:40:00,15.41,15.45,15.39,15.44,78986.0396767083,5.8114,5.8265,5.8039,5.8227,78986.0397
2010-07-29 12:45:00,15.44,15.44,15.38,15.4,43105.55963752143,5.8227,5.8227,5.8001,5.8076,43105.5596
2010-07-29 12:50:00,15.4,15.47,15.38,15.46,91476.85525349008,5.8076,5.834,5.8001,5.8303,91476.8553
2010-07-29 12:55:00,15.46,15.5,15.46,15.5,71026.20622091599,5.8303,5.8453,5.8303,5.8453,71026.2062
2010-07-29 13:00:00,15.49,15.5,15.46,15.5,73965.221650747,5.8416,5.8453,5.8303,5.8453,73965.2217
2010-07-29 13:05:00,15.49,15.5,15.41,15.42,99681.6066617683,5.8416,5.8453,5.8114,5.8152,99681.6067
2010-07-29 13:10:00,15.42,15.43,15.39,15.43,133235.36615233895,5.8152,5.8189,5.8039,5.8189,133235.3662
2010-07-29 13:15:00,15.43,15.44,15.41,15.43,80333.08841538084,5.8189,5.8227,5.8114,5.8189,80333.0884
2010-07-29 13:20:00,15.43,15.43,15.37,15.37,76291.94219936321,5.8189,5.8189,5.7963,5.7963,76291.9422
2010-07-29 13:25:00,15.37,15.44,15.37,15.43,77394.07298554984,5.7963,5.8227,5.7963,5.8189,77394.073
2010-07-29 13:30:00,15.43,15.44,15.41,15.43,93436.1988733774,5.8189,5.8227,5.8114,5.8189,93436.1989
2010-07-29 13:35:00,15.43,15.44,15.41,15.43,82414.89101151114,5.8189,5.8227,5.8114,5.8189,82414.891
2010-07-29 13:40:00,15.43,15.43,15.42,15.43,62943.91378888072,5.8189,5.8189,5.8152,5.8189,62943.9138
2010-07-29 13:45:00,15.43,15.43,15.42,15.43,65882.92921871172,5.8189,5.8189,5.8152,5.8189,65882.9292
2010-07-29 13:50:00,15.43,15.45,15.43,15.44,81925.05510653931,5.8189,5.8265,5.8189,5.8227,81925.0551
2010-07-29 13:55:00,15.44,15.45,15.43,15.45,35390.64413421504,5.8227,5.8265,5.8189,5.8265,35390.6441
2010-07-29 14:00:00,15.45,15.47,15.45,15.45,67842.27283859906,5.8265,5.834,5.8265,5.8265,67842.2728
2010-07-29 14:05:00,15.44,15.44,15.43,15.43,84251.77565515552,5.8227,5.8227,5.8189,5.8189,84251.7757
2010-07-29 14:10:00,15.44,15.44,15.43,15.44,117927.99412196912,5.8227,5.8227,5.8189,5.8227,117927.9941
2010-07-29 14:15:00,15.43,15.44,15.43,15.44,71883.4190546167,5.8189,5.8227,5.8189,5.8227,71883.4191
2010-07-29 14:20:00,15.44,15.48,15.43,15.47,82782.26794024001,5.8227,5.8378,5.8189,5.834,82782.2679
2010-07-29 14:25:00,15.47,15.48,15.44,15.45,160176.34092578985,5.834,5.8378,5.8227,5.8265,160176.3409
2010-07-29 14:30:00,15.46,15.48,15.45,15.47,238550.08572128337,5.8303,5.8378,5.8265,5.834,238550.0857
2010-07-29 14:35:00,15.48,15.52,15.47,15.52,80088.17046289492,5.8378,5.8529,5.834,5.8529,80088.1705
2010-07-29 14:40:00,15.52,15.54,15.51,15.52,114009.30688219446,5.8529,5.8604,5.8491,5.8529,114009.3069
2010-07-29 14:45:00,15.52,15.56,15.52,15.55,59515.06245407788,5.8529,5.868,5.8529,5.8642,59515.0625
2010-07-29 14:50:00,15.54,15.57,15.53,15.53,87435.70903747244,5.8604,5.8717,5.8567,5.8567,87435.709
2010-07-29 14:55:00,15.53,15.56,15.52,15.56,67719.81386235611,5.8567,5.868,5.8529,5.868,67719.8139
2010-07-29 15:00:00,15.56,15.57,15.53,15.57,116948.32231202548,5.868,5.8717,5.8567,5.8717,116948.3223
2010-07-29 15:05:00,15.57,15.61,15.56,15.61,73352.9267695322,5.8717,5.8868,5.868,5.8868,73352.9268
2010-07-29 15:10:00,15.61,15.64,15.6,15.64,102620.6220915993,5.8868,5.8981,5.8831,5.8981,102620.6221
2010-07-29 15:15:00,15.64,15.67,15.61,15.65,120989.4685280431,5.8981,5.9094,5.8868,5.9019,120989.4685
2010-07-29 15:20:00,15.65,15.68,15.63,15.68,110580.4555473916,5.9019,5.9132,5.8944,5.9132,110580.4555
2010-07-29 15:25:00,15.67,15.7,15.67,15.68,57923.095762919416,5.9094,5.9208,5.9094,5.9132,57923.0958
2010-07-29 15:30:00,15.67,15.68,15.62,15.65,156747.489590987,5.9094,5.9132,5.8906,5.9019,156747.4896
2010-07-29 15:35:00,15.65,15.7,15.64,15.64,243693.3627234876,5.9019,5.9208,5.8981,5.8981,243693.3627
2010-07-29 15:40:00,15.64,15.65,15.61,15.64,219324.02645113887,5.8981,5.9019,5.8868,5.8981,219324.0265
2010-07-29 15:45:00,15.63,15.64,15.57,15.59,245530.247367132,5.8944,5.8981,5.8717,5.8793,245530.2474
2010-07-29 15:50:00,15.59,15.61,15.58,15.61,205608.6211119275,5.8793,5.8868,5.8755,5.8868,205608.6211
2010-07-29 15:55:00,15.6,15.64,15.6,15.61,503183.9333823169,5.8831,5.8981,5.8831,5.8868,503183.9334
2010-07-30 09:30:00,15.41,15.45,15.35,15.36,79475.87558168013,5.8114,5.8265,5.7888,5.7925,79475.8756
2010-07-30 09:35:00,15.37,15.42,15.3,15.37,119764.87876561352,5.7963,5.8152,5.7699,5.7963,119764.8788
2010-07-30 09:40:00,15.37,15.52,15.35,15.45,111560.12735733528,5.7963,5.8529,5.7888,5.8265,111560.1274
2010-07-30 09:45:00,15.45,15.52,15.43,15.46,68577.02669605681,5.8265,5.8529,5.8189,5.8303,68577.0267
2010-07-30 09:50:00,15.46,15.47,15.42,15.47,59147.68552534901,5.8303,5.834,5.8152,5.834,59147.6855
2010-07-30 09:55:00,15.48,15.59,15.48,15.56,152094.04849375458,5.8378,5.8793,5.8378,5.868,152094.0485
2010-07-30 10:00:00,15.55,15.63,15.55,15.61,270511.87852069555,5.8642,5.8944,5.8642,5.8868,270511.8785
2010-07-30 10:05:00,15.61,15.68,15.61,15.64,113274.5530247367,5.8868,5.9132,5.8868,5.8981,113274.553
2010-07-30 10:10:00,15.65,15.66,15.64,15.66,71271.1241734019,5.9019,5.9057,5.8981,5.9057,71271.1242
2010-07-30 10:15:00,15.66,15.66,15.6,15.61,50085.72128337007,5.9057,5.9057,5.8831,5.8868,50085.7213
2010-07-30 10:20:00,15.6,15.65,15.6,15.63,83517.02179769776,5.8831,5.9019,5.8831,5.8944,83517.0218
2010-07-30 10:25:00,15.62,15.64,15.61,15.63,75802.10629439137,5.8906,5.8981,5.8868,5.8944,75802.1063
2010-07-30 10:30:00,15.64,15.66,15.61,15.61,118662.74797942687,5.8981,5.9057,5.8868,5.8868,118662.748
2010-07-30 10:35:00,15.61,15.63,15.61,15.63,60004.89835904972,5.8868,5.8944,5.8868,5.8944,60004.8984
2010-07-30 10:40:00,15.62,15.66,15.62,15.64,171932.40264511388,5.8906,5.9057,5.8906,5.8981,171932.4026
2010-07-30 10:45:00,15.64,15.65,15.62,15.64,121234.386480529,5.8981,5.9019,5.8906,5.8981,121234.3865
2010-07-30 10:50:00,15.64,15.65,15.57,15.57,137888.80724957137,5.8981,5.9019,5.8717,5.8717,137888.8072
2010-07-30 10:55:00,15.58,15.63,15.57,15.62,83027.18589272593,5.8755,5.8944,5.8717,5.8906,83027.1859
2010-07-30 11:00:00,15.61,15.65,15.6,15.65,70781.28826843007,5.8868,5.9019,5.8831,5.9019,70781.2883
2010-07-30 11:05:00,15.65,15.7,15.65,15.7,64903.257408768055,5.9019,5.9208,5.9019,5.9208,64903.2574
2010-07-30 11:10:00,15.69,15.7,15.65,15.66,42738.18270879255,5.917,5.9208,5.9019,5.9057,42738.1827
2010-07-30 11:15:00,15.66,15.66,15.64,15.65,33676.21846681362,5.9057,5.9057,5.8981,5.9019,33676.2185
2010-07-30 11:20:00,15.65,15.65,15.59,15.6,46044.57506735243,5.9019,5.9019,5.8793,5.8831,46044.5751
2010-07-30 11:25:00,15.59,15.67,15.59,15.64,80333.08841538084,5.8793,5.9094,5.8793,5.8981,80333.0884
2010-07-30 11:30:00,15.64,15.67,15.63,15.63,52657.3597844722,5.8981,5.9094,5.8944,5.8944,52657.3598
2010-07-30 11:35:00,15.63,15.65,15.59,15.62,42738.18270879255,5.8944,5.9019,5.8793,5.8906,42738.1827
2010-07-30 11:40:00,15.61,15.65,15.61,15.65,38819.49546901788,5.8868,5.9019,5.8868,5.9019,38819.4955
2010-07-30 11:45:00,15.65,15.65,15.62,15.65,35513.103110458,5.9019,5.9019,5.8906,5.9019,35513.1031
2010-07-30 11:50:00,15.65,15.7,15.64,15.69,46534.410972324265,5.9019,5.9208,5.8981,5.917,46534.411
2010-07-30 11:55:00,15.69,15.7,15.67,15.7,33553.75949057066,5.917,5.9208,5.9094,5.9208,33553.7595
2010-07-30 12:00:00,15.7,15.72,15.69,15.7,48126.37766348273,5.9208,5.9283,5.917,5.9208,48126.3777
2010-07-30 12:05:00,15.69,15.72,15.68,15.71,43350.477590007344,5.917,5.9283,5.9132,5.9245,43350.4776
2010-07-30 12:10:00,15.7,15.71,15.65,15.66,35880.48003918687,5.9208,5.9245,5.9019,5.9057,35880.48
2010-07-30 12:15:00,15.67,15.71,15.65,15.71,60739.65221650746,5.9094,5.9245,5.9019,5.9245,60739.6522
2010-07-30 12:20:00,15.7,15.72,15.7,15.71,80455.5473916238,5.9208,5.9283,5.9208,5.9245,80455.5474
2010-07-30 12:25:00,15.71,15.72,15.7,15.72,20328.19005633113,5.9245,5.9283,5.9208,5.9283,20328.1901
2010-07-30 12:30:00,15.71,15.73,15.67,15.72,75924.56527063434,5.9245,5.9321,5.9094,5.9283,75924.5653
2010-07-30 12:35:00,15.71,15.73,15.71,15.73,40289.00318393338,5.9245,5.9321,5.9245,5.9321,40289.0032
2010-07-30 12:40:00,15.72,15.76,15.72,15.75,29512.613274553023,5.9283,5.9434,5.9283,5.9396,29512.6133
2010-07-30 12:45:00,15.75,15.76,15.73,15.74,32941.46460935586,5.9396,5.9434,5.9321,5.9358,32941.4646
2010-07-30 12:50:00,15.73,15.74,15.72,15.73,14817.53612539799,5.9321,5.9358,5.9283,5.9321,14817.5361
2010-07-30 12:55:00,15.72,15.76,15.72,15.75,29022.77736958119,5.9283,5.9434,5.9283,5.9396,29022.7774
2010-07-30 13:00:00,15.75,15.76,15.71,15.72,32451.628704384028,5.9396,5.9434,5.9245,5.9283,32451.6287
2010-07-30 13:05:00,15.72,15.79,15.72,15.78,108008.81704628948,5.9283,5.9547,5.9283,5.9509,108008.817
2010-07-30 13:10:00,15.78,15.78,15.74,15.74,50330.63923585598,5.9509,5.9509,5.9358,5.9358,50330.6392
2010-07-30 13:15:00,15.74,15.76,15.73,15.75,72863.09086456036,5.9358,5.9434,5.9321,5.9396,72863.0909
2010-07-30 13:20:00,15.74,15.76,15.74,15.74,48248.83663972569,5.9358,5.9434,5.9358,5.9358,48248.8366
2010-07-30 13:25:00,15.75,15.77,15.74,15.77,31716.87484692628,5.9396,5.9472,5.9358,5.9472,31716.8748
2010-07-30 13:30:00,15.77,15.77,15.71,15.71,77149.15503306391,5.9472,5.9472,5.9245,5.9245,77149.155
2010-07-30 13:35:00,15.71,15.72,15.68,15.7,40166.54420769042,5.9245,5.9283,5.9132,5.9208,40166.5442
2010-07-30 13:40:00,15.7,15.71,15.68,15.68,49473.42640215527,5.9208,5.9245,5.9132,5.9132,49473.4264
2010-07-30 13:45:00,15.69,15.69,15.65,15.67,39309.33137398971,5.917,5.917,5.9019,5.9094,39309.3314
2010-07-30 13:50:00,15.67,15.68,15.66,15.66,51310.31104579965,5.9094,5.9132,5.9057,5.9057,51310.311
2010-07-30 13:55:00,15.66,15.67,15.58,15.6,71148.66519715895,5.9057,5.9094,5.8755,5.8831,71148.6652
2010-07-30 14:00:00,15.61,15.64,15.61,15.61,64535.88048003918,5.8868,5.8981,5.8868,5.8868,64535.8805
2010-07-30 14:05:00,15.61,15.65,15.61,15.62,47024.2468772961,5.8868,5.9019,5.8868,5.8906,47024.2469
2010-07-30 14:10:00,15.62,15.68,15.62,15.66,84251.77565515552,5.8906,5.9132,5.8906,5.9057,84251.7757
2010-07-30 14:15:00,15.66,15.73,15.66,15.7,101028.65540044084,5.9057,5.9321,5.9057,5.9208,101028.6554
2010-07-30 14:20:00,15.71,15.74,15.7,15.72,108131.27602253245,5.9245,5.9358,5.9208,5.9283,108131.276
2010-07-30 14:25:00,15.71,15.74,15.7,15.73,46534.410972324265,5.9245,5.9358,5.9208,5.9321,46534.411
2010-07-30 14:30:00,15.73,15.76,15.72,15.75,48248.83663972569,5.9321,5.9434,5.9283,5.9396,48248.8366
2010-07-30 14:35:00,15.76,15.77,15.73,15.74,64413.42150379622,5.9434,5.9472,5.9321,5.9358,64413.4215
2010-07-30 14:40:00,15.73,15.77,15.72,15.76,142297.3303943179,5.9321,5.9472,5.9283,5.9434,142297.3304
2010-07-30 14:45:00,15.76,15.77,15.75,15.75,70046.53441097232,5.9434,5.9472,5.9396,5.9396,70046.5344
2010-07-30 14:50:00,15.75,15.77,15.74,15.74,57433.25985794758,5.9396,5.9472,5.9358,5.9358,57433.2599
2010-07-30 14:55:00,15.74,15.81,15.74,15.77,239529.75753122705,5.9358,5.9622,5.9358,5.9472,239529.7575
2010-07-30 15:00:00,15.78,15.78,15.74,15.77,99559.14768552534,5.9509,5.9509,5.9358,5.9472,99559.1477
2010-07-30 15:05:00,15.77,15.81,15.77,15.79,259123.1937301004,5.9472,5.9622,5.9472,5.9547,259123.1937
2010-07-30 15:10:00,15.79,15.83,15.79,15.81,74087.68062698995,5.9547,5.9698,5.9547,5.9622,74087.6806
2010-07-30 15:15:00,15.8,15.84,15.8,15.84,92089.15013470486,5.9585,5.9736,5.9585,5.9736,92089.1501
2010-07-30 15:20:00,15.84,15.9,15.83,15.88,189933.8721528288,5.9736,5.9962,5.9698,5.9886,189933.8722
2010-07-30 15:25:00,15.89,15.92,15.88,15.92,149032.5740876806,5.9924,6.0037,5.9886,6.0037,149032.5741
2010-07-30 15:30:00,15.92,15.96,15.91,15.92,322067.1075189811,6.0037,6.0188,6.0,6.0037,322067.1075
2010-07-30 15:35:00,15.93,15.94,15.9,15.91,252877.7859417095,6.0075,6.0113,5.9962,6.0,252877.7859
2010-07-30 15:40:00,15.9,15.92,15.9,15.91,154420.76904237078,5.9962,6.0037,5.9962,6.0,154420.769
2010-07-30 15:45:00,15.91,15.93,15.88,15.88,407421.0139603232,6.0,6.0075,5.9886,5.9886,407421.014
2010-07-30 15:50:00,15.88,15.91,15.86,15.87,304922.8508449669,5.9886,6.0,5.9811,5.9849,304922.8508
2010-07-30 15:55:00,15.87,15.87,15.84,15.85,428851.334802841,5.9849,5.9849,5.9736,5.9773,428851.3348
2010-08-02 09:30:00,16.29,16.3,16.17,16.18,14695.077149155031,6.1433,6.147,6.098,6.1018,14695.0771
2010-08-02 09:35:00,16.18,16.23,16.14,16.23,156992.40754347292,6.1018,6.1206,6.0867,6.1206,156992.4075
2010-08-02 09:40:00,16.23,16.24,16.14,16.14,161156.01273573353,6.1206,6.1244,6.0867,6.0867,161156.0127
2010-08-02 09:45:00,16.14,16.16,16.1,16.16,88905.21675238795,6.0867,6.0942,6.0716,6.0942,88905.2168
2010-08-02 09:50:00,16.15,16.18,16.15,16.17,56576.04702424687,6.0905,6.1018,6.0905,6.098,56576.047
2010-08-02 09:55:00,16.16,16.18,16.15,16.16,53024.73671320108,6.0942,6.1018,6.0905,6.0942,53024.7367
2010-08-02 10:00:00,16.16,16.27,16.16,16.27,221038.45211854027,6.0942,6.1357,6.0942,6.1357,221038.4521
2010-08-02 10:05:00,16.27,16.3,16.27,16.28,63066.37276512368,6.1357,6.147,6.1357,6.1395,63066.3728
2010-08-02 10:10:00,16.28,16.32,16.28,16.32,62576.53686015184,6.1395,6.1546,6.1395,6.1546,62576.5369
2010-08-02 10:15:00,16.32,16.34,16.31,16.34,82292.43203526818,6.1546,6.1621,6.1508,6.1621,82292.432
2010-08-02 10:20:00,16.34,16.39,16.32,16.38,119519.9608131276,6.1621,6.181,6.1546,6.1772,119519.9608
2010-08-02 10:25:00,16.38,16.38,16.33,16.34,82537.3499877541,6.1772,6.1772,6.1583,6.1621,82537.35
2010-08-02 10:30:00,16.34,16.35,16.32,16.34,92823.90399216262,6.1621,6.1659,6.1546,6.1621,92823.904
2010-08-02 10:35:00,16.34,16.39,16.32,16.33,71271.1241734019,6.1621,6.181,6.1546,6.1583,71271.1242
2010-08-02 10:40:00,16.33,16.35,16.32,16.34,56820.9649767328,6.1583,6.1659,6.1546,6.1621,56820.965
2010-08-02 10:45:00,16.34,16.34,16.32,16.33,40044.08523144746,6.1621,6.1621,6.1546,6.1583,40044.0852
2010-08-02 10:50:00,16.32,16.36,16.32,16.35,22777.36958119029,6.1546,6.1697,6.1546,6.1659,22777.3696
2010-08-02 10:55:00,16.36,16.36,16.34,16.35,57433.25985794758,6.1697,6.1697,6.1621,6.1659,57433.2599
2010-08-02 11:00:00,16.36,16.36,16.32,16.33,74332.59857947587,6.1697,6.1697,6.1546,6.1583,74332.5986
2010-08-02 11:05:00,16.33,16.36,16.32,16.36,62086.70095518001,6.1583,6.1697,6.1546,6.1697,62086.701
2010-08-02 11:10:00,16.36,16.36,16.33,16.33,52045.06490325741,6.1697,6.1697,6.1583,6.1583,52045.0649
2010-08-02 11:15:00,16.33,16.36,16.33,16.36,35635.56208670095,6.1583,6.1697,6.1583,6.1697,35635.5621
2010-08-02 11:20:00,16.36,16.41,16.36,16.39,170707.8128826843,6.1697,6.1885,6.1697,6.181,170707.8129
2010-08-02 11:25:00,16.39,16.44,16.39,16.44,112049.96326230712,6.181,6.1998,6.181,6.1998,112049.9633
2010-08-02 11:30:00,16.44,16.5,16.43,16.5,210384.52118540287,6.1998,6.2225,6.1961,6.2225,210384.5212
2010-08-02 11:35:00,16.5,16.5,16.48,16.49,64290.96252755327,6.2225,6.2225,6.2149,6.2187,64290.9625
2010-08-02 11:40:00,16.49,16.51,16.48,16.49,55718.83419054616,6.2187,6.2262,6.2149,6.2187,55718.8342
2010-08-02 11:45:00,16.49,16.5,16.48,16.48,23879.500367376928,6.2187,6.2225,6.2149,6.2149,23879.5004
2010-08-02 11:50:00,16.48,16.53,16.48,16.51,86088.66029879989,6.2149,6.2338,6.2149,6.2262,86088.6603
2010-08-02 11:55:00,16.52,16.52,16.51,16.52,27675.728630908645,6.23,6.23,6.2262,6.23,27675.7286
2010-08-02 12:00:00,16.51,16.52,16.5,16.5,35390.64413421504,6.2262,6.23,6.2225,6.2225,35390.6441
2010-08-02 12:05:00,16.5,16.5,16.48,16.5,21307.8618662748,6.2225,6.2225,6.2149,6.2225,21307.8619
2010-08-02 12:10:00,16.5,16.5,16.49,16.5,34655.89027675729,6.2225,6.2225,6.2187,6.2225,34655.8903
2010-08-02 12:15:00,16.49,16.5,16.49,16.5,13225.569434239527,6.2187,6.2225,6.2187,6.2225,13225.5694
2010-08-02 12:20:00,16.49,16.5,16.46,16.46,16287.043840313494,6.2187,6.2225,6.2074,6.2074,16287.0438
2010-08-02 12:25:00,16.46,16.48,16.43,16.44,42003.4288513348,6.2074,6.2149,6.1961,6.1998,42003.4289
2010-08-02 12:30:00,16.44,16.45,16.43,16.45,37472.446730345335,6.1998,6.2036,6.1961,6.2036,37472.4467
2010-08-02 12:35:00,16.45,16.46,16.44,16.45,38452.118540289,6.2036,6.2074,6.1998,6.2036,38452.1185
2010-08-02 12:40:00,16.45,16.46,16.44,16.45,28655.400440852314,6.2036,6.2074,6.1998,6.2036,28655.4004
2010-08-02 12:45:00,16.44,16.45,16.41,16.41,36737.69287288758,6.1998,6.2036,6.1885,6.1885,36737.6929
2010-08-02 12:50:00,16.41,16.45,16.41,16.45,55473.91623806024,6.1885,6.2036,6.1885,6.2036,55473.9162
2010-08-02 12:55:00,16.45,16.46,16.43,16.45,58168.01371540534,6.2036,6.2074,6.1961,6.2036,58168.0137
2010-08-02 13:00:00,16.44,16.45,16.44,16.44,29267.695322067106,6.1998,6.2036,6.1998,6.1998,29267.6953
2010-08-02 13:05:00,16.45,16.45,16.43,16.43,15797.20793534166,6.2036,6.2036,6.1961,6.1961,15797.2079
2010-08-02 13:10:00,16.43,16.45,16.42,16.45,34900.8082292432,6.1961,6.2036,6.1923,6.2036,34900.8082
2010-08-02 13:15:00,16.44,16.45,16.43,16.44,33431.3005143277,6.1998,6.2036,6.1961,6.1998,33431.3005
2010-08-02 13:20:00,16.44,16.45,16.43,16.43,23634.58241489101,6.1998,6.2036,6.1961,6.1961,23634.5824
2010-08-02 13:25:00,16.43,16.44,16.41,16.41,15797.20793534166,6.1961,6.1998,6.1885,6.1885,15797.2079
2010-08-02 13:30:00,16.41,16.41,16.38,16.41,54126.8674993877,6.1885,6.1885,6.1772,6.1885,54126.8675
2010-08-02 13:35:00,16.41,16.44,16.41,16.42,32819.0056331129,6.1885,6.1998,6.1885,6.1923,32819.0056
2010-08-02 13:40:00,16.43,16.44,16.42,16.43,34655.89027675729,6.1961,6.1998,6.1923,6.1961,34655.8903
2010-08-02 13:45:00,16.42,16.44,16.42,16.42,26206.22091599314,6.1923,6.1998,6.1923,6.1923,26206.2209
2010-08-02 13:50:00,16.42,16.43,16.41,16.42,18736.223365172667,6.1923,6.1961,6.1885,6.1923,18736.2234
2010-08-02 13:55:00,16.43,16.44,16.42,16.43,23022.28753367621,6.1961,6.1998,6.1923,6.1961,23022.2875
2010-08-02 14:00:00,16.43,16.44,16.41,16.41,39309.33137398971,6.1961,6.1998,6.1885,6.1885,39309.3314
2010-08-02 14:05:00,16.41,16.41,16.4,16.41,46534.410972324265,6.1885,6.1885,6.1847,6.1885,46534.411
2010-08-02 14:10:00,16.41,16.45,16.41,16.45,48248.83663972569,6.1885,6.2036,6.1885,6.2036,48248.8366
2010-08-02 14:15:00,16.45,16.45,16.44,16.45,49840.80333088415,6.2036,6.2036,6.1998,6.2036,49840.8033
2010-08-02 14:20:00,16.45,16.45,16.44,16.45,67474.89590987019,6.2036,6.2036,6.1998,6.2036,67474.8959
2010-08-02 14:25:00,16.45,16.45,16.44,16.44,65882.92921871172,6.2036,6.2036,6.1998,6.1998,65882.9292
2010-08-02 14:30:00,16.45,16.49,16.45,16.48,122826.35317168749,6.2036,6.2187,6.2036,6.2149,122826.3532
2010-08-02 14:35:00,16.47,16.49,16.46,16.47,70291.45236345823,6.2111,6.2187,6.2074,6.2111,70291.4524
2010-08-02 14:40:00,16.48,16.5,16.47,16.49,114009.30688219446,6.2149,6.2225,6.2111,6.2187,114009.3069
2010-08-02 14:45:00,16.49,16.5,16.49,16.5,83761.93975018368,6.2187,6.2225,6.2187,6.2225,83761.9398
2010-08-02 14:50:00,16.5,16.5,16.49,16.5,56576.04702424687,6.2225,6.2225,6.2187,6.2225,56576.047
2010-08-02 14:55:00,16.5,16.5,16.5,16.5,48003.91868723977,6.2225,6.2225,6.2225,6.2225,48003.9187
2010-08-02 15:00:00,16.5,16.5,16.48,16.48,55106.53930933137,6.2225,6.2225,6.2149,6.2149,55106.5393
2010-08-02 15:05:00,16.48,16.5,16.48,16.5,99804.06563801126,6.2149,6.2225,6.2149,6.2225,99804.0656
2010-08-02 15:10:00,16.5,16.5,16.49,16.5,70413.9113397012,6.2225,6.2225,6.2187,6.2225,70413.9113
2010-08-02 15:15:00,16.49,16.51,16.49,16.51,124295.86088660298,6.2187,6.2262,6.2187,6.2262,124295.8609
2010-08-02 15:20:00,16.5,16.51,16.5,16.5,72005.87803085966,6.2225,6.2262,6.2225,6.2225,72005.878
2010-08-02 15:25:00,16.5,16.51,16.5,16.5,82537.3499877541,6.2225,6.2262,6.2225,6.2225,82537.35
2010-08-02 15:30:00,16.51,16.52,16.5,16.51,144868.96889542002,6.2262,6.23,6.2225,6.2262,144868.9689
2010-08-02 15:35:00,16.52,16.54,16.51,16.53,191403.37986774428,6.23,6.2375,6.2262,6.2338,191403.3799
2010-08-02 15:40:00,16.53,16.53,16.5,16.5,335660.0538819495,6.2338,6.2338,6.2225,6.2225,335660.0539
2010-08-02 15:45:00,16.5,16.52,16.5,16.52,290227.77369581186,6.2225,6.23,6.2225,6.23,290227.7737
2010-08-02 15:50:00,16.51,16.54,16.51,16.52,334802.8410482488,6.2262,6.2375,6.2262,6.23,334802.841
2010-08-02 15:55:00,16.52,16.52,16.49,16.49,439505.2657359784,6.23,6.23,6.2187,6.2187,439505.2657
2010-08-03 09:30:00,16.48,16.5,16.4,16.48,42125.88782757776,6.2149,6.2225,6.1847,6.2149,42125.8878
2010-08-03 09:35:00,16.49,16.5,16.44,16.48,33798.67744305657,6.2187,6.2225,6.1998,6.2149,33798.6774
2010-08-03 09:40:00,16.49,16.5,16.45,16.48,58780.308596620125,6.2187,6.2225,6.2036,6.2149,58780.3086
2010-08-03 09:45:00,16.47,16.47,16.42,16.42,81067.84227283859,6.2111,6.2111,6.1923,6.1923,81067.8423
2010-08-03 09:50:00,16.42,16.46,16.41,16.43,88048.00391868723,6.1923,6.2074,6.1885,6.1961,88048.0039
2010-08-03 09:55:00,16.43,16.43,16.38,16.41,71883.4190546167,6.1961,6.1961,6.1772,6.1885,71883.4191
2010-08-03 10:00:00,16.41,16.41,16.33,16.38,111927.50428606416,6.1885,6.1885,6.1583,6.1772,111927.5043
2010-08-03 10:05:00,16.38,16.44,16.38,16.44,60127.35733529268,6.1772,6.1998,6.1772,6.1998,60127.3573
2010-08-03 10:10:00,16.44,16.44,16.36,16.36,52045.06490325741,6.1998,6.1998,6.1697,6.1697,52045.0649
2010-08-03 10:15:00,16.36,16.45,16.36,16.44,43105.55963752143,6.1697,6.2036,6.1697,6.1998,43105.5596
2010-08-03 10:20:00,16.44,16.47,16.44,16.45,40533.921136419296,6.1998,6.2111,6.1998,6.2036,40533.9211
2010-08-03 10:25:00,16.44,16.45,16.41,16.41,78251.28581925055,6.1998,6.2036,6.1885,6.1885,78251.2858
2010-08-03 10:30:00,16.41,16.41,16.38,16.41,83272.10384521185,6.1885,6.1885,6.1772,6.1885,83272.1038
2010-08-03 10:35:00,16.41,16.42,16.36,16.42,102743.08106784229,6.1885,6.1923,6.1697,6.1923,102743.0811
2010-08-03 10:40:00,16.42,16.45,16.41,16.45,34288.513348028406,6.1923,6.2036,6.1885,6.2036,34288.5133
2010-08-03 10:45:00,16.45,16.48,16.44,16.45,53269.65466568699,6.2036,6.2149,6.1998,6.2036,53269.6547
2010-08-03 10:50:00,16.45,16.45,16.44,16.45,34410.972324271366,6.2036,6.2036,6.1998,6.2036,34410.9723
2010-08-03 10:55:00,16.45,16.47,16.45,16.46,34043.59539554249,6.2036,6.2111,6.2036,6.2074,34043.5954
2010-08-03 11:00:00,16.48,16.48,16.45,16.47,42493.26475630664,6.2149,6.2149,6.2036,6.2111,42493.2648
2010-08-03 11:05:00,16.48,16.5,16.47,16.5,32084.25177565516,6.2149,6.2225,6.2111,6.2225,32084.2518
2010-08-03 11:10:00,16.5,16.5,16.48,16.48,57800.636786676456,6.2225,6.2225,6.2149,6.2149,57800.6368
2010-08-03 11:15:00,16.49,16.49,16.46,16.46,21185.40289003184,6.2187,6.2187,6.2074,6.2074,21185.4029
2010-08-03 11:20:00,16.47,16.52,16.47,16.5,76536.86015184912,6.2111,6.23,6.2111,6.2225,76536.8602
2010-08-03 11:25:00,16.5,16.54,16.5,16.54,74944.89346069067,6.2225,6.2375,6.2225,6.2375,74944.8935
2010-08-03 11:30:00,16.54,16.55,16.53,16.54,72373.25495958854,6.2375,6.2413,6.2338,6.2375,72373.255
2010-08-03 11:35:00,16.54,16.58,16.54,16.55,39921.6262552045,6.2375,6.2526,6.2375,6.2413,39921.6263
2010-08-03 11:40:00,16.56,16.62,16.56,16.58,95885.3783982366,6.2451,6.2677,6.2451,6.2526,95885.3784
2010-08-03 11:45:00,16.58,16.59,16.54,16.54,66740.14205241244,6.2526,6.2564,6.2375,6.2375,66740.1421
2010-08-03 11:50:00,16.54,16.59,16.54,16.59,82292.43203526818,6.2375,6.2564,6.2375,6.2564,82292.432
2010-08-03 11:55:00,16.59,16.59,16.54,16.54,30247.36713201077,6.2564,6.2564,6.2375,6.2375,30247.3671
2010-08-03 12:00:00,16.54,16.59,16.54,16.58,162135.68454567718,6.2375,6.2564,6.2375,6.2526,162135.6845
2010-08-03 12:05:00,16.57,16.58,16.56,16.58,19103.60029390154,6.2489,6.2526,6.2451,6.2526,19103.6003
2010-08-03 12:10:00,16.58,16.58,16.56,16.57,100293.90154298308,6.2526,6.2526,6.2451,6.2489,100293.9015
2010-08-03 12:15:00,16.58,16.58,16.56,16.57,28900.318393338228,6.2526,6.2526,6.2451,6.2489,28900.3184
2010-08-03 12:20:00,16.57,16.58,16.57,16.58,13837.864315454322,6.2489,6.2526,6.2489,6.2526,13837.8643
2010-08-03 12:25:00,16.57,16.58,16.56,16.58,167768.7974528533,6.2489,6.2526,6.2451,6.2526,167768.7975
2010-08-03 12:30:00,16.58,16.61,16.57,16.57,86945.87313250061,6.2526,6.2639,6.2489,6.2489,86945.8731
2010-08-03 12:35:00,16.57,16.58,16.56,16.57,9061.964241978936,6.2489,6.2526,6.2451,6.2489,9061.9642
2010-08-03 12:40:00,16.57,16.58,16.56,16.56,20940.48493754592,6.2489,6.2526,6.2451,6.2451,20940.4849
2010-08-03 12:45:00,16.56,16.56,16.54,16.54,8449.669360764143,6.2451,6.2451,6.2375,6.2375,8449.6694
2010-08-03 12:50:00,16.55,16.59,16.54,16.59,45677.19813862356,6.2413,6.2564,6.2375,6.2564,45677.1981
2010-08-03 12:55:00,16.58,16.6,16.57,16.58,19103.60029390154,6.2526,6.2602,6.2489,6.2526,19103.6003
2010-08-03 13:00:00,16.58,16.58,16.54,16.56,44575.06735243693,6.2526,6.2526,6.2375,6.2451,44575.0674
2010-08-03 13:05:00,16.55,16.58,16.54,16.57,79108.49865295125,6.2413,6.2526,6.2375,6.2489,79108.4987
2010-08-03 13:10:00,16.58,16.59,16.56,16.59,57433.25985794758,6.2526,6.2564,6.2451,6.2564,57433.2599
2010-08-03 13:15:00,16.59,16.6,16.59,16.59,44330.14939995101,6.2564,6.2602,6.2564,6.2564,44330.1494
2010-08-03 13:20:00,16.59,16.59,16.58,16.59,28777.85941709527,6.2564,6.2564,6.2526,6.2564,28777.8594
2010-08-03 13:25:00,16.59,16.62,16.59,16.6,53269.65466568699,6.2564,6.2677,6.2564,6.2602,53269.6547
2010-08-03 13:30:00,16.59,16.6,16.59,16.6,14450.159196669114,6.2564,6.2602,6.2564,6.2602,14450.1592
2010-08-03 13:35:00,16.59,16.61,16.59,16.59,46167.03404359539,6.2564,6.2639,6.2564,6.2564,46167.034
2010-08-03 13:40:00,16.59,16.6,16.59,16.6,33553.75949057066,6.2564,6.2602,6.2564,6.2602,33553.7595
2010-08-03 13:45:00,16.6,16.61,16.59,16.6,25104.090129806515,6.2602,6.2639,6.2564,6.2602,25104.0901
2010-08-03 13:50:00,16.6,16.6,16.58,16.6,38697.03649277492,6.2602,6.2602,6.2526,6.2602,38697.0365
2010-08-03 13:55:00,16.6,16.61,16.59,16.59,64290.96252755327,6.2602,6.2639,6.2564,6.2564,64290.9625
2010-08-03 14:00:00,16.59,16.59,16.58,16.59,26573.59784472201,6.2564,6.2564,6.2526,6.2564,26573.5978
2010-08-03 14:05:00,16.59,16.59,16.59,16.59,36982.6108253735,6.2564,6.2564,6.2564,6.2564,36982.6108
2010-08-03 14:10:00,16.59,16.62,16.59,16.6,79475.87558168013,6.2564,6.2677,6.2564,6.2602,79475.8756
2010-08-03 14:15:00,16.59,16.62,16.59,16.6,40166.54420769042,6.2564,6.2677,6.2564,6.2602,40166.5442
2010-08-03 14:20:00,16.61,16.62,16.6,16.61,35023.26720548616,6.2639,6.2677,6.2602,6.2639,35023.2672
2010-08-03 14:25:00,16.61,16.62,16.59,16.6,78251.28581925055,6.2639,6.2677,6.2564,6.2602,78251.2858
2010-08-03 14:30:00,16.61,16.61,16.58,16.58,117438.1582169973,6.2639,6.2639,6.2526,6.2526,117438.1582
2010-08-03 14:35:00,16.58,16.59,16.56,16.59,92701.44501591966,6.2526,6.2564,6.2451,6.2564,92701.445
2010-08-03 14:40:00,16.59,16.59,16.57,16.57,50942.93411707078,6.2564,6.2564,6.2489,6.2489,50942.9341
2010-08-03 14:45:00,16.57,16.59,16.57,16.58,62209.15993142297,6.2489,6.2564,6.2489,6.2526,62209.1599
2010-08-03 14:50:00,16.59,16.59,16.58,16.59,66127.84717119765,6.2564,6.2564,6.2526,6.2564,66127.8472
2010-08-03 14:55:00,16.59,16.6,16.58,16.59,84619.1525838844,6.2564,6.2602,6.2526,6.2564,84619.1526
2010-08-03 15:00:00,16.59,16.59,16.56,16.56,48983.59049718344,6.2564,6.2564,6.2451,6.2451,48983.5905
2010-08-03 15:05:00,16.56,16.59,16.56,16.58,120009.79671809945,6.2451,6.2564,6.2451,6.2526,120009.7967
2010-08-03 15:10:00,16.58,16.6,16.58,16.59,113274.5530247367,6.2526,6.2602,6.2526,6.2564,113274.553
2010-08-03 15:15:00,16.59,16.59,16.59,16.59,68332.1087435709,6.2564,6.2564,6.2564,6.2564,68332.1087
2010-08-03 15:20:00,16.59,16.59,16.57,16.57,70291.45236345823,6.2564,6.2564,6.2489,6.2489,70291.4524
2010-08-03 15:25:00,16.57,16.58,16.54,16.54,68332.1087435709,6.2489,6.2526,6.2375,6.2375,68332.1087
2010-08-03 15:30:00,16.55,16.57,16.54,16.56,106294.39137888806,6.2413,6.2489,6.2375,6.2451,106294.3914
2010-08-03 15:35:00,16.57,16.57,16.55,16.56,62698.9958363948,6.2489,6.2489,6.2413,6.2451,62698.9958
2010-08-03 15:40:00,16.56,16.57,16.53,16.55,173401.91036002935,6.2451,6.2489,6.2338,6.2413,173401.9104
2010-08-03 15:45:00,16.55,16.59,16.51,16.52,265123.6835660054,6.2413,6.2564,6.2262,6.23,265123.6836
2010-08-03 15:50:00,16.53,16.54,16.52,16.53,114009.30688219446,6.2338,6.2375,6.23,6.2338,114009.3069
2010-08-03 15:55:00,16.53,16.54,16.52,16.54,358437.4234631398,6.2338,6.2375,6.23,6.2375,358437.4235
2010-08-04 09:30:00,16.56,16.74,16.56,16.59,91354.39627724711,6.2451,6.313,6.2451,6.2564,91354.3963
2010-08-04 09:35:00,16.58,16.69,16.56,16.68,81802.59613029634,6.2526,6.2941,6.2451,6.2903,81802.5961
2010-08-04 09:40:00,16.68,16.69,16.64,16.67,81312.76022532451,6.2903,6.2941,6.2753,6.2866,81312.7602
2010-08-04 09:45:00,16.67,16.7,16.63,16.63,87558.1680137154,6.2866,6.2979,6.2715,6.2715,87558.168
2010-08-04 09:50:00,16.63,16.64,16.61,16.64,29879.990203281897,6.2715,6.2753,6.2639,6.2753,29879.9902
2010-08-04 09:55:00,16.64,16.65,16.6,16.62,59759.9804065638,6.2753,6.279,6.2602,6.2677,59759.9804
2010-08-04 10:00:00,16.63,16.67,16.63,16.65,83517.02179769776,6.2715,6.2866,6.2715,6.279,83517.0218
2010-08-04 10:05:00,16.66,16.69,16.63,16.66,58045.55473916238,6.2828,6.2941,6.2715,6.2828,58045.5547
2010-08-04 10:10:00,16.66,16.67,16.62,16.67,47759.000734753856,6.2828,6.2866,6.2677,6.2866,47759.0007
2010-08-04 10:15:00,16.66,16.66,16.54,16.54,84864.07053637032,6.2828,6.2828,6.2375,6.2375,84864.0705
2010-08-04 10:20:00,16.54,16.59,16.52,16.59,45799.65711486652,6.2375,6.2564,6.23,6.2564,45799.6571
2010-08-04 10:25:00,16.58,16.64,16.58,16.61,56820.9649767328,6.2526,6.2753,6.2526,6.2639,56820.965
2010-08-04 10:30:00,16.62,16.62,16.55,16.57,99314.22973303942,6.2677,6.2677,6.2413,6.2489,99314.2297
2010-08-04 10:35:00,16.56,16.57,16.47,16.5,80210.62943913788,6.2451,6.2489,6.2111,6.2225,80210.6294
2010-08-04 10:40:00,16.5,16.58,16.5,16.58,94415.87068332107,6.2225,6.2526,6.2225,6.2526,94415.8707
2010-08-04 10:45:00,16.58,16.63,16.58,16.59,35513.103110458,6.2526,6.2715,6.2526,6.2564,35513.1031
2010-08-04 10:50:00,16.58,16.61,16.56,16.57,39064.41342150379,6.2526,6.2639,6.2451,6.2489,39064.4134
2010-08-04 10:55:00,16.57,16.58,16.53,16.54,119642.41978937056,6.2489,6.2526,6.2338,6.2375,119642.4198
2010-08-04 11:00:00,16.54,16.58,16.54,16.56,47024.2468772961,6.2375,6.2526,6.2375,6.2451,47024.2469
2010-08-04 11:05:00,16.57,16.62,16.57,16.6,37717.36468283125,6.2489,6.2677,6.2489,6.2602,37717.3647
2010-08-04 11:10:00,16.59,16.61,16.57,16.57,39921.6262552045,6.2564,6.2639,6.2489,6.2489,39921.6263
2010-08-04 11:15:00,16.57,16.61,16.55,16.56,218466.8136174381,6.2489,6.2639,6.2413,6.2451,218466.8136
2010-08-04 11:20:00,16.57,16.59,16.57,16.59,61964.241978937054,6.2489,6.2564,6.2489,6.2564,61964.242
2010-08-04 11:25:00,16.59,16.64,16.59,16.63,30124.90815576781,6.2564,6.2753,6.2564,6.2715,30124.9082
2010-08-04 11:30:00,16.63,16.65,16.63,16.64,48126.37766348273,6.2715,6.279,6.2715,6.2753,48126.3777
2010-08-04 11:35:00,16.64,16.65,16.63,16.63,43350.477590007344,6.2753,6.279,6.2715,6.2715,43350.4776
2010-08-04 11:40:00,16.63,16.64,16.6,16.64,76659.31912809209,6.2715,6.2753,6.2602,6.2753,76659.3191
2010-08-04 11:45:00,16.63,16.64,16.62,16.62,33063.92358559882,6.2715,6.2753,6.2677,6.2677,33063.9236
2010-08-04 11:50:00,16.62,16.63,16.59,16.63,64168.50355131031,6.2677,6.2715,6.2564,6.2715,64168.5036
2010-08-04 11:55:00,16.63,16.63,16.62,16.63,34900.8082292432,6.2715,6.2715,6.2677,6.2715,34900.8082
2010-08-04 12:00:00,16.63,16.64,16.62,16.64,23634.58241489101,6.2715,6.2753,6.2677,6.2753,23634.5824
2010-08-04 12:05:00,16.64,16.66,16.63,16.66,63433.74969385256,6.2753,6.2828,6.2715,6.2828,63433.7497
2010-08-04 12:10:00,16.65,16.65,16.61,16.61,59515.06245407788,6.279,6.279,6.2639,6.2639,59515.0625
2010-08-04 12:15:00,16.61,16.62,16.6,16.61,57923.095762919416,6.2639,6.2677,6.2602,6.2639,57923.0958
2010-08-04 12:20:00,16.61,16.65,16.61,16.65,140215.5277981876,6.2639,6.279,6.2639,6.279,140215.5278
2010-08-04 12:25:00,16.65,16.65,16.63,16.64,95150.62454077884,6.279,6.279,6.2715,6.2753,95150.6245
2010-08-04 12:30:00,16.64,16.64,16.63,16.64,65270.63433749694,6.2753,6.2753,6.2715,6.2753,65270.6343
2010-08-04 12:35:00,16.64,16.65,16.63,16.63,50330.63923585598,6.2753,6.279,6.2715,6.2715,50330.6392
2010-08-04 12:40:00,16.63,16.63,16.6,16.6,38084.74161156012,6.2715,6.2715,6.2602,6.2602,38084.7416
2010-08-04 12:45:00,16.61,16.63,16.6,16.62,40289.00318393338,6.2639,6.2715,6.2602,6.2677,40289.0032
2010-08-04 12:50:00,16.61,16.64,16.59,16.64,48983.59049718344,6.2639,6.2753,6.2564,6.2753,48983.5905
2010-08-04 12:55:00,16.64,16.66,16.63,16.64,22777.36958119029,6.2753,6.2828,6.2715,6.2753,22777.3696
2010-08-04 13:00:00,16.64,16.65,16.63,16.64,35023.26720548616,6.2753,6.279,6.2715,6.2753,35023.2672
2010-08-04 13:05:00,16.64,16.64,16.59,16.59,38941.95444526083,6.2753,6.2753,6.2564,6.2564,38941.9544
2010-08-04 13:10:00,16.59,16.59,16.56,16.57,32084.25177565516,6.2564,6.2564,6.2451,6.2489,32084.2518
2010-08-04 13:15:00,16.57,16.59,16.56,16.57,35635.56208670095,6.2489,6.2564,6.2451,6.2489,35635.5621
2010-08-04 13:20:00,16.56,16.57,16.55,16.55,15552.289982855742,6.2451,6.2489,6.2413,6.2413,15552.29
2010-08-04 13:25:00,16.55,16.56,16.54,16.54,40289.00318393338,6.2413,6.2451,6.2375,6.2375,40289.0032
2010-08-04 13:30:00,16.54,16.54,16.52,16.54,39431.790350232666,6.2375,6.2375,6.23,6.2375,39431.7904
2010-08-04 13:35:00,16.54,16.59,16.54,16.59,58290.47269164829,6.2375,6.2564,6.2375,6.2564,58290.4727
2010-08-04 13:40:00,16.59,16.59,16.56,16.58,34778.34925300024,6.2564,6.2564,6.2451,6.2526,34778.3493
2010-08-04 13:45:00,16.59,16.59,16.57,16.59,22654.91060494734,6.2564,6.2564,6.2489,6.2564,22654.9106
2010-08-04 13:50:00,16.59,16.59,16.55,16.55,22777.36958119029,6.2564,6.2564,6.2413,6.2413,22777.3696
2010-08-04 13:55:00,16.55,16.55,16.52,16.53,24246.8772961058,6.2413,6.2413,6.23,6.2338,24246.8773
2010-08-04 14:00:00,16.54,16.62,16.53,16.6,41268.67499387705,6.2375,6.2677,6.2338,6.2602,41268.675
2010-08-04 14:05:00,16.6,16.61,16.59,16.61,14205.241244183198,6.2602,6.2639,6.2564,6.2639,14205.2412
2010-08-04 14:10:00,16.61,16.63,16.61,16.61,55841.29316678912,6.2639,6.2715,6.2639,6.2639,55841.2932
2010-08-04 14:15:00,16.62,16.63,16.6,16.61,48616.213568454565,6.2677,6.2715,6.2602,6.2639,48616.2136
2010-08-04 14:20:00,16.61,16.61,16.59,16.6,51555.22899828557,6.2639,6.2639,6.2564,6.2602,51555.229
2010-08-04 14:25:00,16.61,16.63,16.6,16.63,24981.63115356356,6.2639,6.2715,6.2602,6.2715,24981.6312
2010-08-04 14:30:00,16.62,16.64,16.62,16.64,41146.21601763409,6.2677,6.2753,6.2677,6.2753,41146.216
2010-08-04 14:35:00,16.64,16.66,16.63,16.63,49840.80333088415,6.2753,6.2828,6.2715,6.2715,49840.8033
2010-08-04 14:40:00,16.63,16.66,16.63,16.66,41023.75704139113,6.2715,6.2828,6.2715,6.2828,41023.757
2010-08-04 14:45:00,16.65,16.67,16.64,16.67,66372.76512368357,6.279,6.2866,6.2753,6.2866,66372.7651
2010-08-04 14:50:00,16.67,16.68,16.67,16.68,103845.2118540289,6.2866,6.2903,6.2866,6.2903,103845.2119
2010-08-04 14:55:00,16.68,16.68,16.65,16.66,36492.77492040167,6.2903,6.2903,6.279,6.2828,36492.7749
2010-08-04 15:00:00,16.66,16.67,16.65,16.67,20083.27210384521,6.2828,6.2866,6.279,6.2866,20083.2721
2010-08-04 15:05:00,16.67,16.7,16.66,16.7,36982.6108253735,6.2866,6.2979,6.2828,6.2979,36982.6108
2010-08-04 15:10:00,16.7,16.72,16.68,16.7,98334.55792309577,6.2979,6.3054,6.2903,6.2979,98334.5579
2010-08-04 15:15:00,16.71,16.75,16.7,16.74,98334.55792309577,6.3017,6.3167,6.2979,6.313,98334.5579
2010-08-04 15:20:00,16.74,16.78,16.73,16.76,201322.556943424,6.313,6.3281,6.3092,6.3205,201322.5569
2010-08-04 15:25:00,16.76,16.79,16.76,16.78,83639.48077394073,6.3205,6.3318,6.3205,6.3281,83639.4808
2010-08-04 15:30:00,16.77,16.79,16.75,16.75,169360.76414401174,6.3243,6.3318,6.3167,6.3167,169360.7641
2010-08-04 15:35:00,16.76,16.77,16.75,16.77,136541.75851089883,6.3205,6.3243,6.3167,6.3243,136541.7585
2010-08-04 15:40:00,16.77,16.78,16.75,16.76,162380.6024981631,6.3243,6.3281,6.3167,6.3205,162380.6025
2010-08-04 15:45:00,16.75,16.78,16.74,16.76,424810.1885868234,6.3167,6.3281,6.313,6.3205,424810.1886
2010-08-04 15:50:00,16.76,16.76,16.72,16.73,145481.26377663482,6.3205,6.3205,6.3054,6.3092,145481.2638
2010-08-04 15:55:00,16.73,16.76,16.72,16.75,288268.4300759245,6.3092,6.3205,6.3054,6.3167,288268.4301
2010-08-05 09:30:00,16.63,16.63,16.45,16.48,75312.27038941954,6.2715,6.2715,6.2036,6.2149,75312.2704
2010-08-05 09:35:00,16.49,16.55,16.45,16.55,94293.41170707812,6.2187,6.2413,6.2036,6.2413,94293.4117
2010-08-05 09:40:00,16.55,16.6,16.55,16.59,60739.65221650746,6.2413,6.2602,6.2413,6.2564,60739.6522
2010-08-05 09:45:00,16.59,16.73,16.59,16.7,95885.3783982366,6.2564,6.3092,6.2564,6.2979,95885.3784
2010-08-05 09:50:00,16.7,16.72,16.7,16.72,66740.14205241244,6.2979,6.3054,6.2979,6.3054,66740.1421
2010-08-05 09:55:00,16.72,16.75,16.72,16.74,137276.51236835658,6.3054,6.3167,6.3054,6.313,137276.5124
2010-08-05 10:00:00,16.74,16.76,16.72,16.76,192627.96963017387,6.313,6.3205,6.3054,6.3205,192627.9696
2010-08-05 10:05:00,16.76,16.78,16.75,16.76,119275.04286064168,6.3205,6.3281,6.3167,6.3205,119275.0429
2010-08-05 10:10:00,16.76,16.81,16.76,16.8,95885.3783982366,6.3205,6.3394,6.3205,6.3356,95885.3784
2010-08-05 10:15:00,16.8,16.81,16.78,16.81,104090.1298065148,6.3356,6.3394,6.3281,6.3394,104090.1298
2010-08-05 10:20:00,16.81,16.85,16.81,16.85,86333.57825128581,6.3394,6.3544,6.3394,6.3544,86333.5783
2010-08-05 10:25:00,16.85,16.89,16.82,16.89,76047.02424687729,6.3544,6.3695,6.3431,6.3695,76047.0242
2010-08-05 10:30:00,16.89,16.93,16.87,16.93,121479.30443301491,6.3695,6.3846,6.362,6.3846,121479.3044
2010-08-05 10:35:00,16.92,16.93,16.82,16.84,132010.77638990938,6.3808,6.3846,6.3431,6.3507,132010.7764
2010-08-05 10:40:00,16.83,16.85,16.82,16.85,140582.90472691646,6.3469,6.3544,6.3431,6.3544,140582.9047
2010-08-05 10:45:00,16.85,16.9,16.83,16.9,154910.60494734262,6.3544,6.3733,6.3469,6.3733,154910.6049
2010-08-05 10:50:00,16.9,16.9,16.89,16.9,66372.76512368357,6.3733,6.3733,6.3695,6.3733,66372.7651
2010-08-05 10:55:00,16.9,16.9,16.86,16.86,177810.4335047759,6.3733,6.3733,6.3582,6.3582,177810.4335
2010-08-05 11:00:00,16.86,16.88,16.85,16.88,97844.72201812392,6.3582,6.3658,6.3544,6.3658,97844.722
2010-08-05 11:05:00,16.87,16.9,16.85,16.89,79230.95762919422,6.362,6.3733,6.3544,6.3695,79230.9576
2010-08-05 11:10:00,16.89,16.9,16.85,16.89,139358.3149644869,6.3695,6.3733,6.3544,6.3695,139358.315
2010-08-05 11:15:00,16.88,16.9,16.88,16.9,82904.72691648298,6.3658,6.3733,6.3658,6.3733,82904.7269
2010-08-05 11:20:00,16.89,16.91,16.89,16.9,94538.32965956404,6.3695,6.3771,6.3695,6.3733,94538.3297
2010-08-05 11:25:00,16.9,16.93,16.9,16.92,119519.9608131276,6.3733,6.3846,6.3733,6.3808,119519.9608
2010-08-05 11:30:00,16.91,16.92,16.9,16.91,80333.08841538084,6.3771,6.3808,6.3733,6.3771,80333.0884
2010-08-05 11:35:00,16.9,16.9,16.88,16.9,122336.51726671564,6.3733,6.3733,6.3658,6.3733,122336.5173
2010-08-05 11:40:00,16.9,16.93,16.89,16.9,145603.72275287777,6.3733,6.3846,6.3695,6.3733,145603.7228
2010-08-05 11:45:00,16.9,16.9,16.85,16.88,58657.84962037717,6.3733,6.3733,6.3544,6.3658,58657.8496
2010-08-05 11:50:00,16.88,16.88,16.85,16.85,37349.98775410237,6.3658,6.3658,6.3544,6.3544,37349.9878
2010-08-05 11:55:00,16.85,16.89,16.85,16.86,184913.05412686747,6.3544,6.3695,6.3544,6.3582,184913.0541
2010-08-05 12:00:00,16.86,16.91,16.85,16.9,89150.13470487387,6.3582,6.3771,6.3544,6.3733,89150.1347
2010-08-05 12:05:00,16.9,16.9,16.86,16.86,67474.89590987019,6.3733,6.3733,6.3582,6.3582,67474.8959
2010-08-05 12:10:00,16.86,16.92,16.86,16.91,99559.14768552534,6.3582,6.3808,6.3582,6.3771,99559.1477
2010-08-05 12:15:00,16.9,16.93,16.9,16.91,74455.05755571883,6.3733,6.3846,6.3733,6.3771,74455.0576
2010-08-05 12:20:00,16.91,16.93,16.9,16.9,87803.08596620131,6.3771,6.3846,6.3733,6.3733,87803.086
2010-08-05 12:25:00,16.9,16.92,16.9,16.91,49350.96742591231,6.3733,6.3808,6.3733,6.3771,49350.9674
2010-08-05 12:30:00,16.91,16.92,16.89,16.91,95273.0835170218,6.3771,6.3808,6.3695,6.3771,95273.0835
2010-08-05 12:35:00,16.9,16.92,16.89,16.9,52779.81876071516,6.3733,6.3808,6.3695,6.3733,52779.8188
2010-08-05 12:40:00,16.9,16.91,16.9,16.9,42983.10066127847,6.3733,6.3771,6.3733,6.3733,42983.1007
2010-08-05 12:45:00,16.91,16.93,16.9,16.93,41391.133970120005,6.3771,6.3846,6.3733,6.3846,41391.134
2010-08-05 12:50:00,16.92,16.93,16.91,16.92,16042.125887827577,6.3808,6.3846,6.3771,6.3808,16042.1259
2010-08-05 12:55:00,16.92,16.93,16.9,16.9,97599.804065638,6.3808,6.3846,6.3733,6.3733,97599.8041
2010-08-05 13:00:00,16.9,16.9,16.87,16.87,52045.06490325741,6.3733,6.3733,6.362,6.362,52045.0649
2010-08-05 13:05:00,16.86,16.87,16.84,16.85,403624.78569679154,6.3582,6.362,6.3507,6.3544,403624.7857
2010-08-05 13:10:00,16.84,16.85,16.81,16.82,244673.0345334313,6.3507,6.3544,6.3394,6.3431,244673.0345
2010-08-05 13:15:00,16.81,16.82,16.79,16.79,131276.0225324516,6.3394,6.3431,6.3318,6.3318,131276.0225
2010-08-05 13:20:00,16.8,16.8,16.73,16.77,269409.74773450894,6.3356,6.3356,6.3092,6.3243,269409.7477
2010-08-05 13:25:00,16.76,16.78,16.76,16.76,92211.60911094784,6.3205,6.3281,6.3205,6.3205,92211.6091
2010-08-05 13:30:00,16.76,16.77,16.73,16.73,151481.7536125398,6.3205,6.3243,6.3092,6.3092,151481.7536
2010-08-05 13:35:00,16.73,16.76,16.73,16.73,74577.51653196178,6.3092,6.3205,6.3092,6.3092,74577.5165
2010-08-05 13:40:00,16.74,16.74,16.73,16.74,55596.3752143032,6.313,6.313,6.3092,6.313,55596.3752
2010-08-05 13:45:00,16.74,16.74,16.72,16.73,162013.22556943423,6.313,6.313,6.3054,6.3092,162013.2256
2010-08-05 13:50:00,16.73,16.74,16.72,16.74,77394.07298554984,6.3092,6.313,6.3054,6.313,77394.073
2010-08-05 13:55:00,16.74,16.77,16.73,16.77,56943.42395297575,6.313,6.3243,6.3092,6.3243,56943.424
2010-08-05 14:00:00,16.77,16.78,16.76,16.76,30492.28508449669,6.3243,6.3281,6.3205,6.3205,30492.2851
2010-08-05 14:05:00,16.77,16.8,16.76,16.8,353049.2285084496,6.3243,6.3356,6.3205,6.3356,353049.2285
2010-08-05 14:10:00,16.8,16.81,16.79,16.81,23389.664462405093,6.3356,6.3394,6.3318,6.3394,23389.6645
2010-08-05 14:15:00,16.81,16.81,16.8,16.81,50820.47514082782,6.3394,6.3394,6.3356,6.3394,50820.4751
2010-08-05 14:20:00,16.8,16.81,16.8,16.81,25226.54910604947,6.3356,6.3394,6.3356,6.3394,25226.5491
2010-08-05 14:25:00,16.81,16.81,16.8,16.8,43350.477590007344,6.3394,6.3394,6.3356,6.3356,43350.4776
2010-08-05 14:30:00,16.8,16.81,16.8,16.81,22654.91060494734,6.3356,6.3394,6.3356,6.3394,22654.9106
2010-08-05 14:35:00,16.8,16.82,16.8,16.82,58780.308596620125,6.3356,6.3431,6.3356,6.3431,58780.3086
2010-08-05 14:40:00,16.82,16.85,16.81,16.85,67842.27283859906,6.3431,6.3544,6.3394,6.3544,67842.2728
2010-08-05 14:45:00,16.84,16.85,16.84,16.85,44819.98530492285,6.3507,6.3544,6.3507,6.3544,44819.9853
2010-08-05 14:50:00,16.84,16.86,16.84,16.86,68332.1087435709,6.3507,6.3582,6.3507,6.3582,68332.1087
2010-08-05 14:55:00,16.86,16.88,16.85,16.88,74455.05755571883,6.3582,6.3658,6.3544,6.3658,74455.0576
2010-08-05 15:00:00,16.87,16.9,16.87,16.9,196791.5748224345,6.362,6.3733,6.362,6.3733,196791.5748
2010-08-05 15:05:00,16.9,16.9,16.9,16.9,55841.29316678912,6.3733,6.3733,6.3733,6.3733,55841.2932
2010-08-05 15:10:00,16.9,16.91,16.9,16.9,97722.26304188096,6.3733,6.3771,6.3733,6.3733,97722.263
2010-08-05 15:15:00,16.9,16.9,16.89,16.89,71148.66519715895,6.3733,6.3733,6.3695,6.3695,71148.6652
2010-08-05 15:20:00,16.89,16.92,16.89,16.92,78618.66274797943,6.3695,6.3808,6.3695,6.3808,78618.6627
2010-08-05 15:25:00,16.91,16.92,16.9,16.9,209159.93142297328,6.3771,6.3808,6.3733,6.3733,209159.9314
2010-08-05 15:30:00,16.9,16.9,16.88,16.88,95150.62454077884,6.3733,6.3733,6.3658,6.3658,95150.6245
2010-08-05 15:35:00,16.88,16.9,16.88,16.9,174381.58216997306,6.3658,6.3733,6.3658,6.3733,174381.5822
2010-08-05 15:40:00,16.9,16.93,16.9,16.93,209037.4724467304,6.3733,6.3846,6.3733,6.3846,209037.4724
2010-08-05 15:45:00,16.93,16.94,16.92,16.94,287288.75826598087,6.3846,6.3884,6.3808,6.3884,287288.7583
2010-08-05 15:50:00,16.94,16.95,16.94,16.95,298187.6071516042,6.3884,6.3922,6.3884,6.3922,298187.6072
2010-08-05 15:55:00,16.94,16.99,16.94,16.99,745775.1653196178,6.3884,6.4072,6.3884,6.4072,745775.1653
2010-08-06 09:30:00,16.75,16.87,16.72,16.78,165809.45383296596,6.3167,6.362,6.3054,6.3281,165809.4538
2010-08-06 09:35:00,16.77,16.8,16.72,16.78,166176.83076169482,6.3243,6.3356,6.3054,6.3281,166176.8308
2010-08-06 09:40:00,16.79,16.93,16.79,16.87,109723.24271369092,6.3318,6.3846,6.3318,6.362,109723.2427
2010-08-06 09:45:00,16.88,16.91,16.85,16.9,154175.85108988488,6.3658,6.3771,6.3544,6.3733,154175.8511
2010-08-06 09:50:00,16.9,16.94,16.87,16.94,180259.61302963505,6.3733,6.3884,6.362,6.3884,180259.613
2010-08-06 09:55:00,16.93,16.99,16.91,16.99,137766.34827332842,6.3846,6.4072,6.3771,6.4072,137766.3483
2010-08-06 10:00:00,16.99,17.01,16.97,16.99,275532.69654665684,6.4072,6.4148,6.3997,6.4072,275532.6965
2010-08-06 10:05:00,16.99,17.02,16.99,17.02,234386.48052902275,6.4072,6.4186,6.4072,6.4186,234386.4805
2010-08-06 10:10:00,17.02,17.06,17.01,17.04,239774.67548371293,6.4186,6.4336,6.4148,6.4261,239774.6755
2010-08-06 10:15:00,17.03,17.07,17.02,17.03,99069.3117805535,6.4223,6.4374,6.4186,6.4223,99069.3118
2010-08-06 10:20:00,17.04,17.04,16.98,17.01,109845.70168993386,6.4261,6.4261,6.4035,6.4148,109845.7017
2010-08-06 10:25:00,17.0,17.01,16.97,16.99,58780.308596620125,6.411,6.4148,6.3997,6.4072,58780.3086
2010-08-06 10:30:00,16.98,17.01,16.97,16.98,69066.86260102865,6.4035,6.4148,6.3997,6.4035,69066.8626
2010-08-06 10:35:00,16.98,16.99,16.9,16.91,65882.92921871172,6.4035,6.4072,6.3733,6.3771,65882.9292
2010-08-06 10:40:00,16.91,16.91,16.86,16.9,203404.35953955425,6.3771,6.3771,6.3582,6.3733,203404.3595
2010-08-06 10:45:00,16.9,16.9,16.84,16.85,249081.55767817772,6.3733,6.3733,6.3507,6.3544,249081.5577
2010-08-06 10:50:00,16.85,16.86,16.8,16.81,141072.7406318883,6.3544,6.3582,6.3356,6.3394,141072.7406
2010-08-06 10:55:00,16.82,16.85,16.81,16.83,184668.1361743816,6.3431,6.3544,6.3394,6.3469,184668.1362
2010-08-06 11:00:00,16.82,16.84,16.8,16.81,143889.29708547634,6.3431,6.3507,6.3356,6.3394,143889.2971
2010-08-06 11:05:00,16.8,16.81,16.72,16.74,56943.42395297575,6.3356,6.3394,6.3054,6.313,56943.424
2010-08-06 11:10:00,16.75,16.79,16.74,16.75,101028.65540044084,6.3167,6.3318,6.313,6.3167,101028.6554
2010-08-06 11:15:00,16.75,16.81,16.75,16.79,103600.29390154296,6.3167,6.3394,6.3167,6.3318,103600.2939
2010-08-06 11:20:00,16.78,16.81,16.77,16.81,95640.46044575066,6.3281,6.3394,6.3243,6.3394,95640.4604
2010-08-06 11:25:00,16.81,16.85,16.79,16.84,167523.87950036736,6.3394,6.3544,6.3318,6.3507,167523.8795
2010-08-06 11:30:00,16.84,16.86,16.82,16.86,69801.6164584864,6.3507,6.3582,6.3431,6.3582,69801.6165
2010-08-06 11:35:00,16.86,16.87,16.85,16.87,49350.96742591231,6.3582,6.362,6.3544,6.362,49350.9674
2010-08-06 11:40:00,16.87,16.88,16.85,16.88,78741.12172422238,6.362,6.3658,6.3544,6.3658,78741.1217
2010-08-06 11:45:00,16.88,16.89,16.86,16.87,78251.28581925055,6.3658,6.3695,6.3582,6.362,78251.2858
2010-08-06 11:50:00,16.88,16.88,16.82,16.83,113029.6350722508,6.3658,6.3658,6.3431,6.3469,113029.6351
2010-08-06 11:55:00,16.84,16.84,16.8,16.81,66372.76512368357,6.3507,6.3507,6.3356,6.3394,66372.7651
2010-08-06 12:00:00,16.81,16.83,16.8,16.83,122458.9762429586,6.3394,6.3469,6.3356,6.3469,122458.9762
2010-08-06 12:05:00,16.83,16.85,16.81,16.83,85108.98848885622,6.3469,6.3544,6.3394,6.3469,85108.9885
2010-08-06 12:10:00,16.83,16.84,16.82,16.84,48003.91868723977,6.3469,6.3507,6.3431,6.3507,48003.9187
2010-08-06 12:15:00,16.84,16.85,16.83,16.85,54371.78545187362,6.3507,6.3544,6.3469,6.3544,54371.7855
2010-08-06 12:20:00,16.84,16.85,16.83,16.85,71271.1241734019,6.3507,6.3544,6.3469,6.3544,71271.1242
2010-08-06 12:25:00,16.84,16.85,16.8,16.81,59392.60347783492,6.3507,6.3544,6.3356,6.3394,59392.6035
2010-08-06 12:30:00,16.81,16.84,16.81,16.82,59270.14450159196,6.3394,6.3507,6.3394,6.3431,59270.1445
2010-08-06 12:35:00,16.82,16.88,16.82,16.88,41636.051922605926,6.3431,6.3658,6.3431,6.3658,41636.0519
2010-08-06 12:40:00,16.88,16.9,16.87,16.89,52289.98285574332,6.3658,6.3733,6.362,6.3695,52289.9829
2010-08-06 12:45:00,16.89,16.91,16.88,16.9,40411.462160176336,6.3695,6.3771,6.3658,6.3733,40411.4622
2010-08-06 12:50:00,16.9,16.91,16.9,16.9,29390.154298310063,6.3733,6.3771,6.3733,6.3733,29390.1543
2010-08-06 12:55:00,16.9,16.91,16.86,16.88,75312.27038941954,6.3733,6.3771,6.3582,6.3658,75312.2704
2010-08-06 13:00:00,16.88,16.9,16.85,16.88,71271.1241734019,6.3658,6.3733,6.3544,6.3658,71271.1242
2010-08-06 13:05:00,16.87,16.87,16.84,16.84,90619.64241978936,6.362,6.362,6.3507,6.3507,90619.6424
2010-08-06 13:10:00,16.84,16.85,16.83,16.85,36737.69287288758,6.3507,6.3544,6.3469,6.3544,36737.6929
2010-08-06 13:15:00,16.85,16.87,16.85,16.85,77271.61400930688,6.3544,6.362,6.3544,6.3544,77271.614
2010-08-06 13:20:00,16.85,16.87,16.85,16.85,32084.25177565516,6.3544,6.362,6.3544,6.3544,32084.2518
2010-08-06 13:25:00,16.86,16.86,16.82,16.83,68209.64976732794,6.3582,6.3582,6.3431,6.3469,68209.6498
2010-08-06 13:30:00,16.82,16.85,16.81,16.83,90007.34753857457,6.3431,6.3544,6.3394,6.3469,90007.3475
2010-08-06 13:35:00,16.82,16.85,16.81,16.82,129071.76096007836,6.3431,6.3544,6.3394,6.3431,129071.761
2010-08-06 13:40:00,16.83,16.84,16.81,16.83,69189.3215772716,6.3469,6.3507,6.3394,6.3469,69189.3216
2010-08-06 13:45:00,16.82,16.85,16.8,16.81,71883.4190546167,6.3431,6.3544,6.3356,6.3394,71883.4191
2010-08-06 13:50:00,16.81,16.81,16.78,16.79,38819.49546901788,6.3394,6.3394,6.3281,6.3318,38819.4955
2010-08-06 13:55:00,16.79,16.79,16.75,16.75,54126.8674993877,6.3318,6.3318,6.3167,6.3167,54126.8675
2010-08-06 14:00:00,16.75,16.77,16.72,16.76,97967.18099436688,6.3167,6.3243,6.3054,6.3205,97967.181
2010-08-06 14:05:00,16.77,16.77,16.75,16.76,50942.93411707078,6.3243,6.3243,6.3167,6.3205,50942.9341
2010-08-06 14:10:00,16.75,16.78,16.75,16.77,46289.49301983835,6.3167,6.3281,6.3167,6.3243,46289.493
2010-08-06 14:15:00,16.78,16.78,16.74,16.77,54126.8674993877,6.3281,6.3281,6.313,6.3243,54126.8675
2010-08-06 14:20:00,16.78,16.8,16.77,16.78,117315.69924075434,6.3281,6.3356,6.3243,6.3281,117315.6992
2010-08-06 14:25:00,16.77,16.81,16.77,16.81,56820.9649767328,6.3243,6.3394,6.3243,6.3394,56820.965
2010-08-06 14:30:00,16.81,16.82,16.78,16.79,48126.37766348273,6.3394,6.3431,6.3281,6.3318,48126.3777
2010-08-06 14:35:00,16.79,16.81,16.77,16.79,32819.0056331129,6.3318,6.3394,6.3243,6.3318,32819.0056
2010-08-06 14:40:00,16.8,16.81,16.79,16.81,52657.3597844722,6.3356,6.3394,6.3318,6.3394,52657.3598
2010-08-06 14:45:00,16.81,16.86,16.81,16.85,89395.05265735977,6.3394,6.3582,6.3394,6.3544,89395.0527
2010-08-06 14:50:00,16.85,16.91,16.85,16.9,116580.94538329658,6.3544,6.3771,6.3544,6.3733,116580.9454
2010-08-06 14:55:00,16.9,16.93,16.9,16.9,74699.97550820475,6.3733,6.3846,6.3733,6.3733,74699.9755
2010-08-06 15:00:00,16.91,16.94,16.9,16.9,180504.53098212092,6.3771,6.3884,6.3733,6.3733,180504.531
2010-08-06 15:05:00,16.9,16.94,16.9,16.94,79598.3345579231,6.3733,6.3884,6.3733,6.3884,79598.3346
2010-08-06 15:10:00,16.93,16.95,16.9,16.9,159808.963997061,6.3846,6.3922,6.3733,6.3733,159808.964
2010-08-06 15:15:00,16.9,16.94,16.9,16.94,132255.6943423953,6.3733,6.3884,6.3733,6.3884,132255.6943
2010-08-06 15:20:00,16.94,16.97,16.94,16.97,137888.80724957137,6.3884,6.3997,6.3884,6.3997,137888.8072
2010-08-06 15:25:00,16.97,17.01,16.97,16.99,227038.94195444524,6.3997,6.4148,6.3997,6.4072,227038.942
2010-08-06 15:30:00,16.99,17.0,16.97,17.0,215160.42125887825,6.4072,6.411,6.3997,6.411,215160.4213
2010-08-06 15:35:00,17.01,17.03,16.98,16.99,225569.4342395297,6.4148,6.4223,6.4035,6.4072,225569.4342
2010-08-06 15:40:00,16.99,16.99,16.95,16.98,269777.1246632378,6.4072,6.4072,6.3922,6.4035,269777.1247
2010-08-06 15:45:00,16.98,16.99,16.93,16.96,310433.50477590004,6.4035,6.4072,6.3846,6.3959,310433.5048
2010-08-06 15:50:00,16.97,16.97,16.94,16.95,298065.1481753612,6.3997,6.3997,6.3884,6.3922,298065.1482
2010-08-06 15:55:00,16.94,17.03,16.94,17.01,781533.1863825618,6.3884,6.4223,6.3884,6.4148,781533.1864
2010-08-09 09:30:00,17.08,17.15,17.04,17.12,86088.66029879989,6.4412,6.4676,6.4261,6.4563,86088.6603
2010-08-09 09:35:00,17.11,17.12,17.03,17.03,96007.83737447954,6.4525,6.4563,6.4223,6.4223,96007.8374
2010-08-09 09:40:00,17.03,17.04,16.97,17.02,110702.91452363458,6.4223,6.4261,6.3997,6.4186,110702.9145
2010-08-09 09:45:00,17.02,17.02,16.98,16.99,68087.19079108498,6.4186,6.4186,6.4035,6.4072,68087.1908
2010-08-09 09:50:00,16.99,17.0,16.95,16.98,65393.09331373989,6.4072,6.411,6.3922,6.4035,65393.0933
2010-08-09 09:55:00,16.97,17.01,16.96,16.99,106661.76830761692,6.3997,6.4148,6.3959,6.4072,106661.7683
2010-08-09 10:00:00,16.99,16.99,16.95,16.95,76047.02424687729,6.4072,6.4072,6.3922,6.3922,76047.0242
2010-08-09 10:05:00,16.95,16.99,16.95,16.99,92456.52706343374,6.3922,6.4072,6.3922,6.4072,92456.5271
2010-08-09 10:10:00,16.99,16.99,16.97,16.97,141929.95346558903,6.4072,6.4072,6.3997,6.3997,141929.9535
2010-08-09 10:15:00,16.96,16.98,16.94,16.95,88537.83982365907,6.3959,6.4035,6.3884,6.3922,88537.8398
2010-08-09 10:20:00,16.96,16.99,16.95,16.98,143154.5432280186,6.3959,6.4072,6.3922,6.4035,143154.5432
2010-08-09 10:25:00,16.97,16.99,16.95,16.99,97109.96816066618,6.3997,6.4072,6.3922,6.4072,97109.9682
2010-08-09 10:30:00,16.99,17.03,16.99,17.01,151726.6715650257,6.4072,6.4223,6.4072,6.4148,151726.6716
2010-08-09 10:35:00,17.02,17.04,17.0,17.03,102008.32721038452,6.4186,6.4261,6.411,6.4223,102008.3272
2010-08-09 10:40:00,17.03,17.04,17.02,17.03,86945.87313250061,6.4223,6.4261,6.4186,6.4223,86945.8731
2010-08-09 10:45:00,17.03,17.03,17.02,17.03,33553.75949057066,6.4223,6.4223,6.4186,6.4223,33553.7595
2010-08-09 10:50:00,17.03,17.03,17.01,17.01,52534.90080822924,6.4223,6.4223,6.4148,6.4148,52534.9008
2010-08-09 10:55:00,17.01,17.03,16.99,17.03,69311.78055351457,6.4148,6.4223,6.4072,6.4223,69311.7806
2010-08-09 11:00:00,17.03,17.03,17.01,17.02,60372.27528777859,6.4223,6.4223,6.4148,6.4186,60372.2753
2010-08-09 11:05:00,17.02,17.04,17.02,17.04,44697.52632867989,6.4186,6.4261,6.4186,6.4261,44697.5263
2010-08-09 11:10:00,17.03,17.04,17.03,17.04,57433.25985794758,6.4223,6.4261,6.4223,6.4261,57433.2599
2010-08-09 11:15:00,17.04,17.05,17.02,17.02,62821.45481263776,6.4261,6.4299,6.4186,6.4186,62821.4548
2010-08-09 11:20:00,17.02,17.02,16.99,17.0,45799.65711486652,6.4186,6.4186,6.4072,6.411,45799.6571
2010-08-09 11:25:00,17.01,17.02,17.01,17.01,10041.636051922604,6.4148,6.4186,6.4148,6.4148,10041.6361
2010-08-09 11:30:00,17.02,17.04,17.01,17.03,48126.37766348273,6.4186,6.4261,6.4148,6.4223,48126.3777
2010-08-09 11:35:00,17.03,17.05,17.03,17.04,33921.13641929953,6.4223,6.4299,6.4223,6.4261,33921.1364
2010-08-09 11:40:00,17.03,17.04,17.01,17.02,17389.17462650012,6.4223,6.4261,6.4148,6.4186,17389.1746
2010-08-09 11:45:00,17.01,17.02,17.0,17.0,24001.959343619885,6.4148,6.4186,6.411,6.411,24001.9593
2010-08-09 11:50:00,17.01,17.02,17.0,17.0,19593.436198873376,6.4148,6.4186,6.411,6.411,19593.4362
2010-08-09 11:55:00,17.0,17.01,16.98,16.98,23634.58241489101,6.411,6.4148,6.4035,6.4035,23634.5824
2010-08-09 12:00:00,16.98,16.99,16.98,16.98,19838.354151359294,6.4035,6.4072,6.4035,6.4035,19838.3542
2010-08-09 12:05:00,16.99,16.99,16.96,16.96,20328.19005633113,6.4072,6.4072,6.3959,6.3959,20328.1901
2010-08-09 12:10:00,16.96,17.0,16.96,16.99,34166.05437178545,6.3959,6.411,6.3959,6.4072,34166.0544
2010-08-09 12:15:00,17.0,17.01,16.99,16.99,23267.205486162133,6.411,6.4148,6.4072,6.4072,23267.2055
2010-08-09 12:20:00,16.99,16.99,16.96,16.96,31349.4979181974,6.4072,6.4072,6.3959,6.3959,31349.4979
2010-08-09 12:25:00,16.96,16.97,16.95,16.95,36247.856967915744,6.3959,6.3997,6.3922,6.3922,36247.857
2010-08-09 12:30:00,16.96,16.96,16.94,16.94,22777.36958119029,6.3959,6.3959,6.3884,6.3884,22777.3696
2010-08-09 12:35:00,16.94,16.97,16.94,16.94,34900.8082292432,6.3884,6.3997,6.3884,6.3884,34900.8082
2010-08-09 12:40:00,16.95,16.97,16.94,16.96,33676.21846681362,6.3922,6.3997,6.3884,6.3959,33676.2185
2010-08-09 12:45:00,16.97,16.97,16.96,16.96,17021.797697771246,6.3997,6.3997,6.3959,6.3959,17021.7977
2010-08-09 12:50:00,16.97,16.97,16.94,16.94,38207.20058780308,6.3997,6.3997,6.3884,6.3884,38207.2006
2010-08-09 12:55:00,16.94,16.96,16.94,16.95,18858.682341415624,6.3884,6.3959,6.3884,6.3922,18858.6823
2010-08-09 13:00:00,16.96,16.96,16.94,16.94,50698.016164584864,6.3959,6.3959,6.3884,6.3884,50698.0162
2010-08-09 13:05:00,16.94,16.95,16.94,16.94,23512.12343864805,6.3884,6.3922,6.3884,6.3884,23512.1234
2010-08-09 13:10:00,16.95,16.97,16.94,16.96,23389.664462405093,6.3922,6.3997,6.3884,6.3959,23389.6645
2010-08-09 13:15:00,16.97,16.97,16.95,16.96,20818.025961302963,6.3997,6.3997,6.3922,6.3959,20818.026
2010-08-09 13:20:00,16.95,16.96,16.93,16.94,44575.06735243693,6.3922,6.3959,6.3846,6.3884,44575.0674
2010-08-09 13:25:00,16.93,16.94,16.93,16.94,17511.63360274308,6.3846,6.3884,6.3846,6.3884,17511.6336
2010-08-09 13:30:00,16.94,16.94,16.93,16.93,37962.28263531717,6.3884,6.3884,6.3846,6.3846,37962.2826
2010-08-09 13:35:00,16.93,16.94,16.92,16.92,45432.28018613764,6.3846,6.3884,6.3808,6.3808,45432.2802
2010-08-09 13:40:00,16.92,16.93,16.9,16.9,59025.226549106046,6.3808,6.3846,6.3733,6.3733,59025.2265
2010-08-09 13:45:00,16.9,16.93,16.9,16.93,78006.36786676463,6.3733,6.3846,6.3733,6.3846,78006.3679
2010-08-09 13:50:00,16.93,16.94,16.92,16.94,15062.454077883907,6.3846,6.3884,6.3808,6.3884,15062.4541
2010-08-09 13:55:00,16.94,16.94,16.91,16.91,25961.302963507223,6.3884,6.3884,6.3771,6.3771,25961.303
2010-08-09 14:00:00,16.92,16.93,16.91,16.91,28655.400440852314,6.3808,6.3846,6.3771,6.3771,28655.4004
2010-08-09 14:05:00,16.92,16.92,16.9,16.92,38941.95444526083,6.3808,6.3808,6.3733,6.3808,38941.9544
2010-08-09 14:10:00,16.92,16.92,16.91,16.92,11266.22581435219,6.3808,6.3808,6.3771,6.3808,11266.2258
2010-08-09 14:15:00,16.91,16.92,16.9,16.9,29267.695322067106,6.3771,6.3808,6.3733,6.3733,29267.6953
2010-08-09 14:20:00,16.91,16.91,16.9,16.9,37105.06980161645,6.3771,6.3771,6.3733,6.3733,37105.0698
2010-08-09 14:25:00,16.9,16.91,16.89,16.9,66127.84717119765,6.3733,6.3771,6.3695,6.3733,66127.8472
2010-08-09 14:30:00,16.9,16.92,16.89,16.91,26206.22091599314,6.3733,6.3808,6.3695,6.3771,26206.2209
2010-08-09 14:35:00,16.92,16.92,16.9,16.9,25593.926034778346,6.3808,6.3808,6.3733,6.3733,25593.926
2010-08-09 14:40:00,16.91,16.95,16.9,16.94,38084.74161156012,6.3771,6.3922,6.3733,6.3884,38084.7416
2010-08-09 14:45:00,16.94,16.94,16.94,16.94,13348.028410482488,6.3884,6.3884,6.3884,6.3884,13348.0284
2010-08-09 14:50:00,16.94,16.96,16.94,16.95,60004.89835904972,6.3884,6.3959,6.3884,6.3922,60004.8984
2010-08-09 14:55:00,16.95,16.96,16.95,16.95,13225.569434239527,6.3922,6.3959,6.3922,6.3922,13225.5694
2010-08-09 15:00:00,16.95,16.96,16.94,16.94,40533.921136419296,6.3922,6.3959,6.3884,6.3884,40533.9211
2010-08-09 15:05:00,16.94,16.96,16.94,16.95,63556.20867009551,6.3884,6.3959,6.3884,6.3922,63556.2087
2010-08-09 15:10:00,16.95,16.96,16.94,16.94,34900.8082292432,6.3922,6.3959,6.3884,6.3884,34900.8082
2010-08-09 15:15:00,16.94,16.94,16.92,16.92,47024.2468772961,6.3884,6.3884,6.3808,6.3808,47024.2469
2010-08-09 15:20:00,16.92,16.93,16.91,16.91,47514.082782267935,6.3808,6.3846,6.3771,6.3771,47514.0828
2010-08-09 15:25:00,16.91,16.92,16.91,16.92,46534.410972324265,6.3771,6.3808,6.3771,6.3808,46534.411
2010-08-09 15:30:00,16.91,16.94,16.91,16.93,65515.55228998285,6.3771,6.3884,6.3771,6.3846,65515.5523
2010-08-09 15:35:00,16.93,16.94,16.93,16.93,41880.96987509184,6.3846,6.3884,6.3846,6.3846,41880.9699
2010-08-09 15:40:00,16.93,16.96,16.93,16.94,107886.35807004652,6.3846,6.3959,6.3846,6.3884,107886.3581
2010-08-09 15:45:00,16.94,16.97,16.94,16.96,76904.237080578,6.3884,6.3997,6.3884,6.3959,76904.2371
2010-08-09 15:50:00,16.97,16.97,16.93,16.94,179402.40019593434,6.3997,6.3997,6.3846,6.3884,179402.4002
2010-08-09 15:55:00,16.93,16.95,16.93,16.94,285451.8736223365,6.3846,6.3922,6.3846,6.3884,285451.8736
2010-08-10 09:30:00,16.74,16.8,16.66,16.71,24614.25422483468,6.313,6.3356,6.2828,6.3017,24614.2542
2010-08-10 09:35:00,16.73,16.78,16.65,16.67,108866.0298799902,6.3092,6.3281,6.279,6.2866,108866.0299
2010-08-10 09:40:00,16.67,16.67,16.6,16.62,73475.38574577516,6.2866,6.2866,6.2602,6.2677,73475.3857
2010-08-10 09:45:00,16.62,16.62,16.59,16.6,35023.26720548616,6.2677,6.2677,6.2564,6.2602,35023.2672
2010-08-10 09:50:00,16.6,16.6,16.56,16.58,47514.082782267935,6.2602,6.2602,6.2451,6.2526,47514.0828
2010-08-10 09:55:00,16.58,16.61,16.58,16.61,23757.041391133967,6.2526,6.2639,6.2526,6.2639,23757.0414
2010-08-10 10:00:00,16.61,16.64,16.6,16.61,72373.25495958854,6.2639,6.2753,6.2602,6.2639,72373.255
2010-08-10 10:05:00,16.61,16.64,16.6,16.64,55228.99828557433,6.2639,6.2753,6.2602,6.2753,55228.9983
2010-08-10 10:10:00,16.64,16.69,16.63,16.67,82782.26794024001,6.2753,6.2941,6.2715,6.2866,82782.2679
2010-08-10 10:15:00,16.67,16.69,16.65,16.69,35513.103110458,6.2866,6.2941,6.279,6.2941,35513.1031
2010-08-10 10:20:00,16.69,16.69,16.66,16.67,47146.70585353906,6.2941,6.2941,6.2828,6.2866,47146.7059
2010-08-10 10:25:00,16.67,16.67,16.65,16.65,51677.687974528526,6.2866,6.2866,6.279,6.279,51677.688
2010-08-10 10:30:00,16.64,16.65,16.62,16.63,36492.77492040167,6.2753,6.279,6.2677,6.2715,36492.7749
2010-08-10 10:35:00,16.63,16.63,16.61,16.63,53147.19568944403,6.2715,6.2715,6.2639,6.2715,53147.1957
2010-08-10 10:40:00,16.63,16.64,16.63,16.64,20328.19005633113,6.2715,6.2753,6.2715,6.2753,20328.1901
2010-08-10 10:45:00,16.64,16.64,16.59,16.6,65760.47024246877,6.2753,6.2753,6.2564,6.2602,65760.4702
2010-08-10 10:50:00,16.59,16.6,16.57,16.57,37105.06980161645,6.2564,6.2602,6.2489,6.2489,37105.0698
2010-08-10 10:55:00,16.57,16.59,16.56,16.58,44452.60837619397,6.2489,6.2564,6.2451,6.2526,44452.6084
2010-08-10 11:00:00,16.58,16.61,16.57,16.61,37717.36468283125,6.2526,6.2639,6.2489,6.2639,37717.3647
2010-08-10 11:05:00,16.61,16.61,16.59,16.59,27553.269654665684,6.2639,6.2639,6.2564,6.2564,27553.2697
2010-08-10 11:10:00,16.6,16.63,16.6,16.62,51922.60592701445,6.2602,6.2715,6.2602,6.2677,51922.6059
2010-08-10 11:15:00,16.62,16.62,16.59,16.59,28043.10555963752,6.2677,6.2677,6.2564,6.2564,28043.1056
2010-08-10 11:20:00,16.6,16.61,16.59,16.59,33676.21846681362,6.2602,6.2639,6.2564,6.2564,33676.2185
2010-08-10 11:25:00,16.59,16.6,16.59,16.59,22042.61572373255,6.2564,6.2602,6.2564,6.2564,22042.6157
2010-08-10 11:30:00,16.59,16.59,16.59,16.59,31716.87484692628,6.2564,6.2564,6.2564,6.2564,31716.8748
2010-08-10 11:35:00,16.59,16.6,16.59,16.59,23879.500367376928,6.2564,6.2602,6.2564,6.2564,23879.5004
2010-08-10 11:40:00,16.59,16.6,16.58,16.6,76536.86015184912,6.2564,6.2602,6.2526,6.2602,76536.8602
2010-08-10 11:45:00,16.6,16.61,16.58,16.59,64535.88048003918,6.2602,6.2639,6.2526,6.2564,64535.8805
2010-08-10 11:50:00,16.6,16.61,16.59,16.61,15552.289982855742,6.2602,6.2639,6.2564,6.2639,15552.29
2010-08-10 11:55:00,16.61,16.62,16.6,16.6,13103.11045799657,6.2639,6.2677,6.2602,6.2602,13103.1105
2010-08-10 12:00:00,16.6,16.61,16.59,16.59,39186.87239774675,6.2602,6.2639,6.2564,6.2564,39186.8724
2010-08-10 12:05:00,16.6,16.61,16.59,16.59,48126.37766348273,6.2602,6.2639,6.2564,6.2564,48126.3777
2010-08-10 12:10:00,16.59,16.63,16.59,16.63,48248.83663972569,6.2564,6.2715,6.2564,6.2715,48248.8366
2010-08-10 12:15:00,16.63,16.63,16.61,16.62,24491.79524859172,6.2715,6.2715,6.2639,6.2677,24491.7952
2010-08-10 12:20:00,16.62,16.63,16.61,16.63,22899.82855743326,6.2677,6.2715,6.2639,6.2715,22899.8286
2010-08-10 12:25:00,16.63,16.63,16.62,16.62,7347.538574577516,6.2715,6.2715,6.2677,6.2677,7347.5386
2010-08-10 12:30:00,16.63,16.63,16.61,16.62,24246.8772961058,6.2715,6.2715,6.2639,6.2677,24246.8773
2010-08-10 12:35:00,16.61,16.62,16.61,16.61,7592.456527063433,6.2639,6.2677,6.2639,6.2639,7592.4565
2010-08-10 12:40:00,16.61,16.63,16.61,16.63,25593.926034778346,6.2639,6.2715,6.2639,6.2715,25593.926
2010-08-10 12:45:00,16.63,16.63,16.61,16.63,35758.02106294391,6.2715,6.2715,6.2639,6.2715,35758.0211
2010-08-10 12:50:00,16.63,16.63,16.62,16.63,20940.48493754592,6.2715,6.2715,6.2677,6.2715,20940.4849
2010-08-10 12:55:00,16.63,16.65,16.62,16.65,36247.856967915744,6.2715,6.279,6.2677,6.279,36247.857
2010-08-10 13:00:00,16.65,16.65,16.63,16.64,16042.125887827577,6.279,6.279,6.2715,6.2753,16042.1259
2010-08-10 13:05:00,16.63,16.64,16.61,16.61,25838.843987264263,6.2715,6.2753,6.2639,6.2639,25838.844
2010-08-10 13:10:00,16.61,16.62,16.59,16.59,46534.410972324265,6.2639,6.2677,6.2564,6.2564,46534.411
2010-08-10 13:15:00,16.59,16.59,16.57,16.57,44452.60837619397,6.2564,6.2564,6.2489,6.2489,44452.6084
2010-08-10 13:20:00,16.57,16.58,16.55,16.56,32329.16972814107,6.2489,6.2526,6.2413,6.2451,32329.1697
2010-08-10 13:25:00,16.56,16.56,16.54,16.55,34900.8082292432,6.2451,6.2451,6.2375,6.2413,34900.8082
2010-08-10 13:30:00,16.54,16.55,16.53,16.54,85353.90644134214,6.2375,6.2413,6.2338,6.2375,85353.9064
2010-08-10 13:35:00,16.54,16.57,16.54,16.55,23757.041391133967,6.2375,6.2489,6.2375,6.2413,23757.0414
2010-08-10 13:40:00,16.56,16.58,16.55,16.57,21185.40289003184,6.2451,6.2526,6.2413,6.2489,21185.4029
2010-08-10 13:45:00,16.58,16.58,16.57,16.58,31227.038941954444,6.2526,6.2526,6.2489,6.2526,31227.0389
2010-08-10 13:50:00,16.58,16.58,16.57,16.58,8327.210384521184,6.2526,6.2526,6.2489,6.2526,8327.2104
2010-08-10 13:55:00,16.58,16.58,16.54,16.54,31471.95689444036,6.2526,6.2526,6.2375,6.2375,31471.9569
2010-08-10 14:00:00,16.55,16.59,16.54,16.59,41513.592946362965,6.2413,6.2564,6.2375,6.2564,41513.5929
2010-08-10 14:05:00,16.59,16.59,16.56,16.57,54861.621356845455,6.2564,6.2564,6.2451,6.2489,54861.6214
2010-08-10 14:10:00,16.57,16.62,16.56,16.62,33798.67744305657,6.2489,6.2677,6.2451,6.2677,33798.6774
2010-08-10 14:15:00,16.62,16.78,16.62,16.63,428851.334802841,6.2677,6.3281,6.2677,6.2715,428851.3348
2010-08-10 14:20:00,16.64,16.71,16.63,16.64,167646.3384766103,6.2753,6.3017,6.2715,6.2753,167646.3385
2010-08-10 14:25:00,16.64,16.65,16.6,16.64,116703.40435953956,6.2753,6.279,6.2602,6.2753,116703.4044
2010-08-10 14:30:00,16.65,16.76,16.65,16.74,114376.68381092334,6.279,6.3205,6.279,6.313,114376.6838
2010-08-10 14:35:00,16.74,16.76,16.72,16.72,55228.99828557433,6.313,6.3205,6.3054,6.3054,55228.9983
2010-08-10 14:40:00,16.73,16.8,16.73,16.76,89639.9706098457,6.3092,6.3356,6.3092,6.3205,89639.9706
2010-08-10 14:45:00,16.77,16.79,16.76,16.77,63556.20867009551,6.3243,6.3318,6.3205,6.3243,63556.2087
2010-08-10 14:50:00,16.77,16.77,16.72,16.72,51187.85206955669,6.3243,6.3243,6.3054,6.3054,51187.8521
2010-08-10 14:55:00,16.72,16.73,16.7,16.73,50085.72128337007,6.3054,6.3092,6.2979,6.3092,50085.7213
2010-08-10 15:00:00,16.73,16.76,16.71,16.76,72495.71393583149,6.3092,6.3205,6.3017,6.3205,72495.7139
2010-08-10 15:05:00,16.75,16.79,16.73,16.79,120867.00955180012,6.3167,6.3318,6.3092,6.3318,120867.0096
2010-08-10 15:10:00,16.78,16.79,16.68,16.68,122336.51726671564,6.3281,6.3318,6.2903,6.2903,122336.5173
2010-08-10 15:15:00,16.69,16.71,16.65,16.66,86823.41415625764,6.2941,6.3017,6.279,6.2828,86823.4142
2010-08-10 15:20:00,16.66,16.68,16.64,16.67,98701.93485182464,6.2828,6.2903,6.2753,6.2866,98701.9349
2010-08-10 15:25:00,16.67,16.72,16.65,16.72,72495.71393583149,6.2866,6.3054,6.279,6.3054,72495.7139
2010-08-10 15:30:00,16.72,16.76,16.69,16.75,86578.49620377173,6.3054,6.3205,6.2941,6.3167,86578.4962
2010-08-10 15:35:00,16.75,16.76,16.72,16.73,118050.45309821208,6.3167,6.3205,6.3054,6.3092,118050.4531
2010-08-10 15:40:00,16.73,16.76,16.72,16.74,155767.81778104333,6.3092,6.3205,6.3054,6.313,155767.8178
2010-08-10 15:45:00,16.75,16.78,16.74,16.76,195566.9850600049,6.3167,6.3281,6.313,6.3205,195566.9851
2010-08-10 15:50:00,16.76,16.76,16.71,16.72,136051.922605927,6.3205,6.3205,6.3017,6.3054,136051.9226
2010-08-10 15:55:00,16.72,16.74,16.71,16.72,345946.60788635805,6.3054,6.313,6.3017,6.3054,345946.6079
2010-08-11 09:30:00,16.39,16.41,16.21,16.24,37227.52877785941,6.181,6.1885,6.1131,6.1244,37227.5288
2010-08-11 09:35:00,16.24,16.29,16.19,16.26,238550.08572128337,6.1244,6.1433,6.1056,6.1319,238550.0857
2010-08-11 09:40:00,16.25,16.26,16.19,16.2,119887.33774185646,6.1282,6.1319,6.1056,6.1093,119887.3377
2010-08-11 09:45:00,16.2,16.22,16.14,16.21,100171.44256674014,6.1093,6.1169,6.0867,6.1131,100171.4426
2010-08-11 09:50:00,16.21,16.22,16.17,16.19,57555.71883419054,6.1131,6.1169,6.098,6.1056,57555.7188
2010-08-11 09:55:00,16.19,16.2,16.14,16.19,82904.72691648298,6.1056,6.1093,6.0867,6.1056,82904.7269
2010-08-11 10:00:00,16.19,16.22,16.18,16.21,72373.25495958854,6.1056,6.1169,6.1018,6.1131,72373.255
2010-08-11 10:05:00,16.21,16.21,16.18,16.19,40044.08523144746,6.1131,6.1131,6.1018,6.1056,40044.0852
2010-08-11 10:10:00,16.2,16.2,16.18,16.19,40533.921136419296,6.1093,6.1093,6.1018,6.1056,40533.9211
2010-08-11 10:15:00,16.19,16.19,16.17,16.17,89395.05265735977,6.1056,6.1056,6.098,6.098,89395.0527
2010-08-11 10:20:00,16.17,16.19,16.17,16.19,67719.81386235611,6.098,6.1056,6.098,6.1056,67719.8139
2010-08-11 10:25:00,16.2,16.22,16.19,16.22,70291.45236345823,6.1093,6.1169,6.1056,6.1169,70291.4524
2010-08-11 10:30:00,16.21,16.22,16.19,16.19,123928.48395787412,6.1131,6.1169,6.1056,6.1056,123928.484
2010-08-11 10:35:00,16.2,16.22,16.19,16.22,87313.25006122948,6.1093,6.1169,6.1056,6.1169,87313.2501
2010-08-11 10:40:00,16.21,16.22,16.17,16.18,54004.408523144746,6.1131,6.1169,6.098,6.1018,54004.4085
2010-08-11 10:45:00,16.18,16.18,16.15,16.16,66372.76512368357,6.1018,6.1018,6.0905,6.0942,66372.7651
2010-08-11 10:50:00,16.16,16.17,16.15,16.16,47269.16482978202,6.0942,6.098,6.0905,6.0942,47269.1648
2010-08-11 10:55:00,16.15,16.17,16.14,16.14,60862.11119275042,6.0905,6.098,6.0867,6.0867,60862.1112
2010-08-11 11:00:00,16.14,16.15,16.13,16.14,74455.05755571883,6.0867,6.0905,6.0829,6.0867,74455.0576
2010-08-11 11:05:00,16.14,16.14,16.13,16.13,78128.82684300758,6.0867,6.0867,6.0829,6.0829,78128.8268
2010-08-11 11:10:00,16.13,16.13,16.1,16.1,124050.94293411706,6.0829,6.0829,6.0716,6.0716,124050.9429
2010-08-11 11:15:00,16.1,16.1,16.05,16.05,50453.09821209894,6.0716,6.0716,6.0528,6.0528,50453.0982
2010-08-11 11:20:00,16.05,16.05,16.02,16.05,78986.0396767083,6.0528,6.0528,6.0414,6.0528,78986.0397
2010-08-11 11:25:00,16.05,16.08,16.04,16.08,78863.58070046533,6.0528,6.0641,6.049,6.0641,78863.5807
2010-08-11 11:30:00,16.08,16.1,16.06,16.1,53392.11364192995,6.0641,6.0716,6.0565,6.0716,53392.1136
2010-08-11 11:35:00,16.1,16.11,16.09,16.11,45187.36223365172,6.0716,6.0754,6.0678,6.0754,45187.3622
2010-08-11 11:40:00,16.11,16.14,16.1,16.1,69434.23952975753,6.0754,6.0867,6.0716,6.0716,69434.2395
2010-08-11 11:45:00,16.11,16.14,16.1,16.12,43105.55963752143,6.0754,6.0867,6.0716,6.0792,43105.5596
2010-08-11 11:50:00,16.12,16.14,16.11,16.14,37349.98775410237,6.0792,6.0867,6.0754,6.0867,37349.9878
2010-08-11 11:55:00,16.14,16.14,16.11,16.11,39676.70830271859,6.0867,6.0867,6.0754,6.0754,39676.7083
2010-08-11 12:00:00,16.11,16.11,16.09,16.09,26083.76193975018,6.0754,6.0754,6.0678,6.0678,26083.7619
2010-08-11 12:05:00,16.1,16.1,16.09,16.1,16654.42076904237,6.0716,6.0716,6.0678,6.0716,16654.4208
2010-08-11 12:10:00,16.1,16.1,16.09,16.1,26573.59784472201,6.0716,6.0716,6.0678,6.0716,26573.5978
2010-08-11 12:15:00,16.1,16.1,16.09,16.1,16776.87974528533,6.0716,6.0716,6.0678,6.0716,16776.8797
2010-08-11 12:20:00,16.1,16.1,16.09,16.1,18001.469507714915,6.0716,6.0716,6.0678,6.0716,18001.4695
2010-08-11 12:25:00,16.09,16.1,16.07,16.08,39554.24932647563,6.0678,6.0716,6.0603,6.0641,39554.2493
2010-08-11 12:30:00,16.08,16.08,16.07,16.07,12368.356600538818,6.0641,6.0641,6.0603,6.0603,12368.3566
2010-08-11 12:35:00,16.08,16.08,16.06,16.08,40411.462160176336,6.0641,6.0641,6.0565,6.0641,40411.4622
2010-08-11 12:40:00,16.07,16.08,16.01,16.01,35390.64413421504,6.0603,6.0641,6.0377,6.0377,35390.6441
2010-08-11 12:45:00,16.02,16.02,16.01,16.01,20940.48493754592,6.0414,6.0414,6.0377,6.0377,20940.4849
2010-08-11 12:50:00,16.01,16.01,16.0,16.01,48616.213568454565,6.0377,6.0377,6.0339,6.0377,48616.2136
2010-08-11 12:55:00,16.01,16.02,16.0,16.01,39064.41342150379,6.0377,6.0414,6.0339,6.0377,39064.4134
2010-08-11 13:00:00,16.02,16.04,16.01,16.04,22777.36958119029,6.0414,6.049,6.0377,6.049,22777.3696
2010-08-11 13:05:00,16.04,16.06,16.04,16.05,73965.221650747,6.049,6.0565,6.049,6.0528,73965.2217
2010-08-11 13:10:00,16.05,16.05,16.01,16.01,33921.13641929953,6.0528,6.0528,6.0377,6.0377,33921.1364
2010-08-11 13:15:00,16.01,16.03,16.01,16.01,102375.70413911338,6.0377,6.0452,6.0377,6.0377,102375.7041
2010-08-11 13:20:00,16.01,16.01,16.01,16.01,14327.700220426155,6.0377,6.0377,6.0377,6.0377,14327.7002
2010-08-11 13:25:00,16.01,16.01,15.99,15.99,65025.716385011016,6.0377,6.0377,6.0301,6.0301,65025.7164
2010-08-11 13:30:00,16.0,16.0,15.98,15.99,41880.96987509184,6.0339,6.0339,6.0264,6.0301,41880.9699
2010-08-11 13:35:00,15.99,16.0,15.98,15.98,19348.51824638746,6.0301,6.0339,6.0264,6.0264,19348.5182
2010-08-11 13:40:00,15.99,15.99,15.97,15.97,27675.728630908645,6.0301,6.0301,6.0226,6.0226,27675.7286
2010-08-11 13:45:00,15.97,15.97,15.96,15.96,16899.338721528286,6.0226,6.0226,6.0188,6.0188,16899.3387
2010-08-11 13:50:00,15.96,15.96,15.95,15.96,45922.11609110948,6.0188,6.0188,6.015,6.0188,45922.1161
2010-08-11 13:55:00,15.96,15.96,15.95,15.96,52045.06490325741,6.0188,6.0188,6.015,6.0188,52045.0649
2010-08-11 14:00:00,15.95,15.99,15.93,15.97,115478.81459710996,6.015,6.0301,6.0075,6.0226,115478.8146
2010-08-11 14:05:00,15.97,15.97,15.96,15.96,12490.815576781775,6.0226,6.0226,6.0188,6.0188,12490.8156
2010-08-11 14:10:00,15.97,15.98,15.96,15.98,12858.192505510651,6.0226,6.0264,6.0188,6.0264,12858.1925
2010-08-11 14:15:00,15.98,15.98,15.97,15.98,10041.636051922604,6.0264,6.0264,6.0226,6.0264,10041.6361
2010-08-11 14:20:00,15.98,15.99,15.97,15.99,31104.579965711484,6.0264,6.0301,6.0226,6.0301,31104.58
2010-08-11 14:25:00,15.99,16.01,15.98,15.99,43962.77247122214,6.0301,6.0377,6.0264,6.0301,43962.7725
2010-08-11 14:30:00,16.0,16.01,15.98,16.01,48371.29561596864,6.0339,6.0377,6.0264,6.0377,48371.2956
2010-08-11 14:35:00,16.01,16.01,15.99,16.01,60372.27528777859,6.0377,6.0377,6.0301,6.0377,60372.2753
2010-08-11 14:40:00,16.0,16.01,15.99,16.0,24491.79524859172,6.0339,6.0377,6.0301,6.0339,24491.7952
2010-08-11 14:45:00,15.99,16.0,15.97,15.98,30369.82610825373,6.0301,6.0339,6.0226,6.0264,30369.8261
2010-08-11 14:50:00,15.97,15.98,15.93,15.94,70413.9113397012,6.0226,6.0264,6.0075,6.0113,70413.9113
2010-08-11 14:55:00,15.94,15.98,15.94,15.96,30247.36713201077,6.0113,6.0264,6.0113,6.0188,30247.3671
2010-08-11 15:00:00,15.96,15.98,15.95,15.98,49718.3443546412,6.0188,6.0264,6.015,6.0264,49718.3444
2010-08-11 15:05:00,15.98,15.98,15.96,15.97,65638.0112662258,6.0264,6.0264,6.0188,6.0226,65638.0113
2010-08-11 15:10:00,15.97,15.98,15.96,15.96,39676.70830271859,6.0226,6.0264,6.0188,6.0188,39676.7083
2010-08-11 15:15:00,15.97,15.97,15.93,15.94,83272.10384521185,6.0226,6.0226,6.0075,6.0113,83272.1038
2010-08-11 15:20:00,15.95,16.0,15.93,15.99,245285.32941464608,6.015,6.0339,6.0075,6.0301,245285.3294
2010-08-11 15:25:00,16.0,16.02,15.99,16.01,54004.408523144746,6.0339,6.0414,6.0301,6.0377,54004.4085
2010-08-11 15:30:00,16.02,16.07,16.01,16.05,94660.788635807,6.0414,6.0603,6.0377,6.0528,94660.7886
2010-08-11 15:35:00,16.06,16.06,16.01,16.05,150502.0818025961,6.0565,6.0565,6.0377,6.0528,150502.0818
2010-08-11 15:40:00,16.05,16.05,15.97,15.98,211486.6519715895,6.0528,6.0528,6.0226,6.0264,211486.652
2010-08-11 15:45:00,15.98,16.04,15.98,16.03,340558.4129316679,6.0264,6.049,6.0264,6.0452,340558.4129
2010-08-11 15:50:00,16.03,16.03,16.01,16.01,122091.59931422972,6.0452,6.0452,6.0377,6.0377,122091.5993
2010-08-11 15:55:00,16.01,16.04,16.01,16.02,340068.57702669606,6.0377,6.049,6.0377,6.0414,340068.577
2010-08-12 09:30:00,15.83,15.83,15.75,15.8,112294.88121479304,5.9698,5.9698,5.9396,5.9585,112294.8812
2010-08-12 09:35:00,15.8,15.83,15.74,15.77,115478.81459710996,5.9585,5.9698,5.9358,5.9472,115478.8146
2010-08-12 09:40:00,15.78,15.83,15.77,15.83,78128.82684300758,5.9509,5.9698,5.9472,5.9698,78128.8268
2010-08-12 09:45:00,15.82,15.9,15.82,15.88,51555.22899828557,5.966,5.9962,5.966,5.9886,51555.229
2010-08-12 09:50:00,15.88,15.88,15.83,15.86,70658.82929218712,5.9886,5.9886,5.9698,5.9811,70658.8293
2010-08-12 09:55:00,15.87,15.91,15.86,15.89,52289.98285574332,5.9849,6.0,5.9811,5.9924,52289.9829
2010-08-12 10:00:00,15.89,15.97,15.88,15.93,72005.87803085966,5.9924,6.0226,5.9886,6.0075,72005.878
2010-08-12 10:05:00,15.93,16.0,15.93,15.99,83394.5628214548,6.0075,6.0339,6.0075,6.0301,83394.5628
2010-08-12 10:10:00,15.99,16.01,15.96,15.96,36370.31594415871,6.0301,6.0377,6.0188,6.0188,36370.3159
2010-08-12 10:15:00,15.97,16.0,15.95,15.95,70413.9113397012,6.0226,6.0339,6.015,6.015,70413.9113
2010-08-12 10:20:00,15.95,15.98,15.94,15.98,38084.74161156012,6.015,6.0264,6.0113,6.0264,38084.7416
2010-08-12 10:25:00,15.98,15.99,15.89,15.9,62576.53686015184,6.0264,6.0301,5.9924,5.9962,62576.5369
2010-08-12 10:30:00,15.89,15.92,15.88,15.9,39064.41342150379,5.9924,6.0037,5.9886,5.9962,39064.4134
2010-08-12 10:35:00,15.9,15.92,15.87,15.91,89395.05265735977,5.9962,6.0037,5.9849,6.0,89395.0527
2010-08-12 10:40:00,15.9,15.93,15.89,15.92,78251.28581925055,5.9962,6.0075,5.9924,6.0037,78251.2858
2010-08-12 10:45:00,15.91,15.92,15.89,15.9,107518.98114131764,6.0,6.0037,5.9924,5.9962,107518.9811
2010-08-12 10:50:00,15.9,15.94,15.88,15.94,42615.7237325496,5.9962,6.0113,5.9886,6.0113,42615.7237
2010-08-12 10:55:00,15.93,15.95,15.89,15.92,126745.04041146216,6.0075,6.015,5.9924,6.0037,126745.0404
2010-08-12 11:00:00,15.92,15.92,15.9,15.92,46656.869948567226,6.0037,6.0037,5.9962,6.0037,46656.8699
2010-08-12 11:05:00,15.91,15.91,15.86,15.86,58168.01371540534,6.0,6.0,5.9811,5.9811,58168.0137
2010-08-12 11:10:00,15.86,15.88,15.84,15.88,37472.446730345335,5.9811,5.9886,5.9736,5.9886,37472.4467
2010-08-12 11:15:00,15.88,15.91,15.88,15.88,55718.83419054616,5.9886,6.0,5.9886,5.9886,55718.8342
2010-08-12 11:20:00,15.87,15.9,15.87,15.87,73965.221650747,5.9849,5.9962,5.9849,5.9849,73965.2217
2010-08-12 11:25:00,15.87,15.92,15.87,15.91,40289.00318393338,5.9849,6.0037,5.9849,6.0,40289.0032
2010-08-12 11:30:00,15.91,15.96,15.9,15.96,57678.1778104335,6.0,6.0188,5.9962,6.0188,57678.1778
2010-08-12 11:35:00,15.96,15.96,15.94,15.96,57800.636786676456,6.0188,6.0188,6.0113,6.0188,57800.6368
2010-08-12 11:40:00,15.96,15.96,15.93,15.93,32941.46460935586,6.0188,6.0188,6.0075,6.0075,32941.4646
2010-08-12 11:45:00,15.93,15.96,15.93,15.94,26818.51579720793,6.0075,6.0188,6.0075,6.0113,26818.5158
2010-08-12 11:50:00,15.95,15.96,15.93,15.96,27920.64658339456,6.015,6.0188,6.0075,6.0188,27920.6466
2010-08-12 11:55:00,15.96,15.96,15.96,15.96,20695.56698506,6.0188,6.0188,6.0188,6.0188,20695.567
2010-08-12 12:00:00,15.96,15.96,15.94,15.95,66372.76512368357,6.0188,6.0188,6.0113,6.015,66372.7651
2010-08-12 12:05:00,15.95,15.96,15.95,15.96,21797.697771246632,6.015,6.0188,6.015,6.0188,21797.6978
2010-08-12 12:10:00,15.96,15.96,15.95,15.96,24124.418319862845,6.0188,6.0188,6.015,6.0188,24124.4183
2010-08-12 12:15:00,15.96,15.97,15.96,15.96,24614.25422483468,6.0188,6.0226,6.0188,6.0188,24614.2542
2010-08-12 12:20:00,15.96,15.96,15.92,15.93,17756.551555228998,6.0188,6.0188,6.0037,6.0075,17756.5516
2010-08-12 12:25:00,15.93,15.93,15.91,15.91,18368.84643644379,6.0075,6.0075,6.0,6.0,18368.8464
2010-08-12 12:30:00,15.91,15.94,15.91,15.93,29022.77736958119,6.0,6.0113,6.0,6.0075,29022.7774
2010-08-12 12:35:00,15.94,15.94,15.91,15.92,60127.35733529268,6.0113,6.0113,6.0,6.0037,60127.3573
2010-08-12 12:40:00,15.92,15.92,15.91,15.92,16409.50281655645,6.0037,6.0037,6.0,6.0037,16409.5028
2010-08-12 12:45:00,15.92,15.93,15.91,15.92,20450.649032574085,6.0037,6.0075,6.0,6.0037,20450.649
2010-08-12 12:50:00,15.92,15.92,15.91,15.92,38574.57751653196,6.0037,6.0037,6.0,6.0037,38574.5775
2010-08-12 12:55:00,15.92,15.92,15.91,15.92,31349.4979181974,6.0037,6.0037,6.0,6.0037,31349.4979
2010-08-12 13:00:00,15.92,15.92,15.92,15.92,46779.32892481019,6.0037,6.0037,6.0037,6.0037,46779.3289
2010-08-12 13:05:00,15.93,15.93,15.92,15.92,40044.08523144746,6.0075,6.0075,6.0037,6.0037,40044.0852
2010-08-12 13:10:00,15.92,15.95,15.92,15.95,25471.46705853539,6.0037,6.015,6.0037,6.015,25471.4671
2010-08-12 13:15:00,15.95,15.95,15.94,15.94,19348.51824638746,6.015,6.015,6.0113,6.0113,19348.5182
2010-08-12 13:20:00,15.95,15.96,15.92,15.93,49840.80333088415,6.015,6.0188,6.0037,6.0075,49840.8033
2010-08-12 13:25:00,15.93,15.93,15.92,15.92,64168.50355131031,6.0075,6.0075,6.0037,6.0037,64168.5036
2010-08-12 13:30:00,15.92,15.93,15.91,15.92,35023.26720548616,6.0037,6.0075,6.0,6.0037,35023.2672
2010-08-12 13:35:00,15.92,15.92,15.9,15.9,16042.125887827577,6.0037,6.0037,5.9962,5.9962,16042.1259
2010-08-12 13:40:00,15.9,15.91,15.88,15.89,22532.45162870438,5.9962,6.0,5.9886,5.9924,22532.4516
2010-08-12 13:45:00,15.88,15.89,15.87,15.87,25226.54910604947,5.9886,5.9924,5.9849,5.9849,25226.5491
2010-08-12 13:50:00,15.87,15.87,15.83,15.83,41513.592946362965,5.9849,5.9849,5.9698,5.9698,41513.5929
2010-08-12 13:55:00,15.83,15.83,15.83,15.83,18123.928483957872,5.9698,5.9698,5.9698,5.9698,18123.9285
2010-08-12 14:00:00,15.83,15.84,15.82,15.82,43228.01861376438,5.9698,5.9736,5.966,5.966,43228.0186
2010-08-12 14:05:00,15.83,15.87,15.83,15.87,52289.98285574332,5.9698,5.9849,5.9698,5.9849,52289.9829
2010-08-12 14:10:00,15.88,15.89,15.85,15.85,27063.43374969385,5.9886,5.9924,5.9773,5.9773,27063.4337
2010-08-12 14:15:00,15.85,15.86,15.84,15.85,30859.662013225567,5.9773,5.9811,5.9736,5.9773,30859.662
2010-08-12 14:20:00,15.85,15.85,15.8,15.82,50942.93411707078,5.9773,5.9773,5.9585,5.966,50942.9341
2010-08-12 14:25:00,15.82,15.83,15.81,15.83,25716.385011021302,5.966,5.9698,5.9622,5.9698,25716.385
2010-08-12 14:30:00,15.83,15.83,15.82,15.83,31716.87484692628,5.9698,5.9698,5.966,5.9698,31716.8748
2010-08-12 14:35:00,15.83,15.83,15.8,15.82,41758.51089884888,5.9698,5.9698,5.9585,5.966,41758.5109
2010-08-12 14:40:00,15.82,15.83,15.82,15.83,25226.54910604947,5.966,5.9698,5.966,5.9698,25226.5491
2010-08-12 14:45:00,15.83,15.83,15.8,15.81,30614.74406073965,5.9698,5.9698,5.9585,5.9622,30614.7441
2010-08-12 14:50:00,15.81,15.86,15.8,15.86,26573.59784472201,5.9622,5.9811,5.9585,5.9811,26573.5978
2010-08-12 14:55:00,15.86,15.86,15.85,15.85,12368.356600538818,5.9811,5.9811,5.9773,5.9773,12368.3566
2010-08-12 15:00:00,15.85,15.91,15.85,15.91,45432.28018613764,5.9773,6.0,5.9773,6.0,45432.2802
2010-08-12 15:05:00,15.9,15.92,15.87,15.92,59882.43938280676,5.9962,6.0037,5.9849,6.0037,59882.4394
2010-08-12 15:10:00,15.92,15.94,15.91,15.92,38819.49546901788,6.0037,6.0113,6.0,6.0037,38819.4955
2010-08-12 15:15:00,15.92,15.92,15.87,15.87,57678.1778104335,6.0037,6.0037,5.9849,5.9849,57678.1778
2010-08-12 15:20:00,15.88,15.92,15.88,15.91,89395.05265735977,5.9886,6.0037,5.9886,6.0,89395.0527
2010-08-12 15:25:00,15.92,15.92,15.88,15.91,64413.42150379622,6.0037,6.0037,5.9886,6.0,64413.4215
2010-08-12 15:30:00,15.91,15.93,15.9,15.93,83272.10384521185,6.0,6.0075,5.9962,6.0075,83272.1038
2010-08-12 15:35:00,15.93,15.93,15.9,15.92,132378.15331863824,6.0075,6.0075,5.9962,6.0037,132378.1533
2010-08-12 15:40:00,15.92,15.92,15.83,15.87,124295.86088660298,6.0037,6.0037,5.9698,5.9849,124295.8609
2010-08-12 15:45:00,15.87,15.91,15.87,15.9,178300.26940974774,5.9849,6.0,5.9849,5.9962,178300.2694
2010-08-12 15:50:00,15.9,15.92,15.87,15.89,93558.65784962036,5.9962,6.0037,5.9849,5.9924,93558.6578
2010-08-12 15:55:00,15.89,15.92,15.89,15.89,206220.9159931423,5.9924,6.0037,5.9924,5.9924,206220.916
2010-08-13 09:30:00,15.82,15.96,15.82,15.94,65148.175361253976,5.966,6.0188,5.966,6.0113,65148.1754
2010-08-13 09:35:00,15.96,16.0,15.91,15.96,111070.29145236344,6.0188,6.0339,6.0,6.0188,111070.2915
2010-08-13 09:40:00,15.96,16.06,15.92,15.96,82047.51408278226,6.0188,6.0565,6.0037,6.0188,82047.5141
2010-08-13 09:45:00,15.96,15.97,15.93,15.96,49228.50844966936,6.0188,6.0226,6.0075,6.0188,49228.5084
2010-08-13 09:50:00,15.96,15.96,15.92,15.94,73230.46779328924,6.0188,6.0188,6.0037,6.0113,73230.4678
2010-08-13 09:55:00,15.94,16.01,15.93,16.0,73475.38574577516,6.0113,6.0377,6.0075,6.0339,73475.3857
2010-08-13 10:00:00,16.0,16.04,15.97,16.04,69924.07543472936,6.0339,6.049,6.0226,6.049,69924.0754
2010-08-13 10:05:00,16.04,16.07,16.01,16.04,56331.12907176096,6.049,6.0603,6.0377,6.049,56331.1291
2010-08-13 10:10:00,16.04,16.05,16.02,16.04,83517.02179769776,6.049,6.0528,6.0414,6.049,83517.0218
2010-08-13 10:15:00,16.05,16.07,16.04,16.06,57188.34190546167,6.0528,6.0603,6.049,6.0565,57188.3419
2010-08-13 10:20:00,16.06,16.06,16.0,16.0,69924.07543472936,6.0565,6.0565,6.0339,6.0339,69924.0754
2010-08-13 10:25:00,15.99,16.0,15.96,16.0,27675.728630908645,6.0301,6.0339,6.0188,6.0339,27675.7286
2010-08-13 10:30:00,16.0,16.0,15.95,15.96,47024.2468772961,6.0339,6.0339,6.015,6.0188,47024.2469
2010-08-13 10:35:00,15.96,16.01,15.96,16.01,47146.70585353906,6.0188,6.0377,6.0188,6.0377,47146.7059
2010-08-13 10:40:00,16.01,16.01,15.96,16.01,39431.790350232666,6.0377,6.0377,6.0188,6.0377,39431.7904
2010-08-13 10:45:00,16.0,16.01,15.96,15.96,59882.43938280676,6.0339,6.0377,6.0188,6.0188,59882.4394
2010-08-13 10:50:00,15.95,15.96,15.89,15.91,41758.51089884888,6.015,6.0188,5.9924,6.0,41758.5109
2010-08-13 10:55:00,15.91,15.95,15.91,15.94,39064.41342150379,6.0,6.015,6.0,6.0113,39064.4134
2010-08-13 11:00:00,15.94,15.95,15.91,15.93,27308.351702179767,6.0113,6.015,6.0,6.0075,27308.3517
2010-08-13 11:05:00,15.94,15.97,15.94,15.96,21307.8618662748,6.0113,6.0226,6.0113,6.0188,21307.8619
2010-08-13 11:10:00,15.96,15.96,15.92,15.93,20328.19005633113,6.0188,6.0188,6.0037,6.0075,20328.1901
2010-08-13 11:15:00,15.93,15.95,15.92,15.93,34166.05437178545,6.0075,6.015,6.0037,6.0075,34166.0544
2010-08-13 11:20:00,15.92,15.96,15.91,15.93,30859.662013225567,6.0037,6.0188,6.0,6.0075,30859.662
2010-08-13 11:25:00,15.94,15.94,15.92,15.93,22532.45162870438,6.0113,6.0113,6.0037,6.0075,22532.4516
2010-08-13 11:30:00,15.94,15.94,15.9,15.91,29757.53122703894,6.0113,6.0113,5.9962,6.0,29757.5312
2010-08-13 11:35:00,15.91,15.91,15.88,15.89,29145.236345824145,6.0,6.0,5.9886,5.9924,29145.2363
2010-08-13 11:40:00,15.89,15.92,15.89,15.92,22042.61572373255,5.9924,6.0037,5.9924,6.0037,22042.6157
2010-08-13 11:45:00,15.91,15.93,15.9,15.92,39064.41342150379,6.0,6.0075,5.9962,6.0037,39064.4134
2010-08-13 11:50:00,15.93,15.93,15.89,15.91,13225.569434239527,6.0075,6.0075,5.9924,6.0,13225.5694
2010-08-13 11:55:00,15.92,15.93,15.91,15.91,25104.090129806515,6.0037,6.0075,6.0,6.0,25104.0901
2010-08-13 12:00:00,15.92,15.92,15.92,15.92,7959.833455792309,6.0037,6.0037,6.0037,6.0037,7959.8335
2010-08-13 12:05:00,15.92,15.95,15.92,15.93,12490.815576781775,6.0037,6.015,6.0037,6.0075,12490.8156
2010-08-13 12:10:00,15.94,15.96,15.92,15.95,69556.69850600048,6.0113,6.0188,6.0037,6.015,69556.6985
2010-08-13 12:15:00,15.95,15.96,15.95,15.96,43717.85451873622,6.015,6.0188,6.015,6.0188,43717.8545
2010-08-13 12:20:00,15.96,15.98,15.95,15.97,22654.91060494734,6.0188,6.0264,6.015,6.0226,22654.9106
2010-08-13 12:25:00,15.96,15.97,15.96,15.97,4898.359049718344,6.0188,6.0226,6.0188,6.0226,4898.359
2010-08-13 12:30:00,15.96,15.97,15.94,15.95,20695.56698506,6.0188,6.0226,6.0113,6.015,20695.567
2010-08-13 12:35:00,15.95,15.96,15.92,15.92,37105.06980161645,6.015,6.0188,6.0037,6.0037,37105.0698
2010-08-13 12:40:00,15.93,15.96,15.92,15.96,22287.533676218467,6.0075,6.0188,6.0037,6.0188,22287.5337
2010-08-13 12:45:00,15.95,15.96,15.93,15.96,15674.7489590987,6.015,6.0188,6.0075,6.0188,15674.749
2010-08-13 12:50:00,15.96,15.96,15.94,15.96,27798.1876071516,6.0188,6.0188,6.0113,6.0188,27798.1876
2010-08-13 12:55:00,15.96,15.96,15.94,15.95,36737.69287288758,6.0188,6.0188,6.0113,6.015,36737.6929
2010-08-13 13:00:00,15.96,15.97,15.96,15.97,11021.307861866277,6.0188,6.0226,6.0188,6.0226,11021.3079
2010-08-13 13:05:00,15.97,15.98,15.96,15.96,12368.356600538818,6.0226,6.0264,6.0188,6.0188,12368.3566
2010-08-13 13:10:00,15.96,15.97,15.95,15.97,8449.669360764143,6.0188,6.0226,6.015,6.0226,8449.6694
2010-08-13 13:15:00,15.97,15.98,15.96,15.98,10409.01298065148,6.0226,6.0264,6.0188,6.0264,10409.013
2010-08-13 13:20:00,15.97,15.97,15.92,15.92,34778.34925300024,6.0226,6.0226,6.0037,6.0037,34778.3493
2010-08-13 13:25:00,15.92,15.95,15.92,15.95,13348.028410482488,6.0037,6.015,6.0037,6.015,13348.0284
2010-08-13 13:30:00,15.95,15.96,15.94,15.96,21552.779818760715,6.015,6.0188,6.0113,6.0188,21552.7798
2010-08-13 13:35:00,15.96,15.97,15.95,15.96,29635.07225079598,6.0188,6.0226,6.015,6.0188,29635.0723
2010-08-13 13:40:00,15.96,15.97,15.94,15.97,83639.48077394073,6.0188,6.0226,6.0113,6.0226,83639.4808
2010-08-13 13:45:00,15.97,15.97,15.95,15.95,25471.46705853539,6.0226,6.0226,6.015,6.015,25471.4671
2010-08-13 13:50:00,15.95,15.96,15.93,15.93,50698.016164584864,6.015,6.0188,6.0075,6.0075,50698.0162
2010-08-13 13:55:00,15.93,15.94,15.92,15.92,27798.1876071516,6.0075,6.0113,6.0037,6.0037,27798.1876
2010-08-13 14:00:00,15.93,15.93,15.91,15.93,66495.22409992652,6.0075,6.0075,6.0,6.0075,66495.2241
2010-08-13 14:05:00,15.93,15.93,15.92,15.92,22409.992652461424,6.0075,6.0075,6.0037,6.0037,22409.9927
2010-08-13 14:10:00,15.92,15.92,15.91,15.91,17511.63360274308,6.0037,6.0037,6.0,6.0,17511.6336
2010-08-13 14:15:00,15.91,15.92,15.91,15.91,46779.32892481019,6.0,6.0037,6.0,6.0,46779.3289
2010-08-13 14:20:00,15.91,15.92,15.88,15.91,49595.88537839824,6.0,6.0037,5.9886,6.0,49595.8854
2010-08-13 14:25:00,15.91,15.92,15.89,15.91,100783.73744795492,6.0,6.0037,5.9924,6.0,100783.7374
2010-08-13 14:30:00,15.91,15.91,15.87,15.87,50820.47514082782,6.0,6.0,5.9849,5.9849,50820.4751
2010-08-13 14:35:00,15.87,15.88,15.86,15.86,31104.579965711484,5.9849,5.9886,5.9811,5.9811,31104.58
2010-08-13 14:40:00,15.86,15.88,15.86,15.88,19593.436198873376,5.9811,5.9886,5.9811,5.9886,19593.4362
2010-08-13 14:45:00,15.88,15.88,15.87,15.87,26940.974773450893,5.9886,5.9886,5.9849,5.9849,26940.9748
2010-08-13 14:50:00,15.87,15.88,15.86,15.88,16164.584864070535,5.9849,5.9886,5.9811,5.9886,16164.5849
2010-08-13 14:55:00,15.88,15.88,15.87,15.87,26206.22091599314,5.9886,5.9886,5.9849,5.9849,26206.2209
2010-08-13 15:00:00,15.87,15.88,15.87,15.88,25104.090129806515,5.9849,5.9886,5.9849,5.9886,25104.0901
2010-08-13 15:05:00,15.88,15.91,15.87,15.91,12980.651481753612,5.9886,6.0,5.9849,6.0,12980.6515
2010-08-13 15:10:00,15.91,15.91,15.89,15.91,29022.77736958119,6.0,6.0,5.9924,6.0,29022.7774
2010-08-13 15:15:00,15.9,15.92,15.9,15.92,8939.505265735977,5.9962,6.0037,5.9962,6.0037,8939.5053
2010-08-13 15:20:00,15.92,15.94,15.91,15.94,26206.22091599314,6.0037,6.0113,6.0,6.0113,26206.2209
2010-08-13 15:25:00,15.93,15.94,15.93,15.94,22654.91060494734,6.0075,6.0113,6.0075,6.0113,22654.9106
2010-08-13 15:30:00,15.93,15.95,15.92,15.94,80822.92432035267,6.0075,6.015,6.0037,6.0113,80822.9243
2010-08-13 15:35:00,15.94,15.94,15.92,15.93,44819.98530492285,6.0113,6.0113,6.0037,6.0075,44819.9853
2010-08-13 15:40:00,15.93,15.94,15.9,15.9,61351.94709772226,6.0075,6.0113,5.9962,5.9962,61351.9471
2010-08-13 15:45:00,15.9,15.9,15.87,15.87,140460.4457506735,5.9962,5.9962,5.9849,5.9849,140460.4458
2010-08-13 15:50:00,15.87,15.9,15.87,15.89,114376.68381092334,5.9849,5.9962,5.9849,5.9924,114376.6838
2010-08-13 15:55:00,15.89,15.9,15.87,15.87,204873.8672544697,5.9924,5.9962,5.9849,5.9849,204873.8673
2010-08-16 09:30:00,15.86,15.86,15.62,15.74,100538.819495469,5.9811,5.9811,5.8906,5.9358,100538.8195
2010-08-16 09:35:00,15.74,15.84,15.71,15.74,75067.35243693362,5.9358,5.9736,5.9245,5.9358,75067.3524
2010-08-16 09:40:00,15.74,15.82,15.74,15.8,58290.47269164829,5.9358,5.966,5.9358,5.9585,58290.4727
2010-08-16 09:45:00,15.8,15.85,15.79,15.84,70658.82929218712,5.9585,5.9773,5.9547,5.9736,70658.8293
2010-08-16 09:50:00,15.83,15.84,15.8,15.83,82169.97305902521,5.9698,5.9736,5.9585,5.9698,82169.9731
2010-08-16 09:55:00,15.83,15.83,15.8,15.81,31594.41587068332,5.9698,5.9698,5.9585,5.9622,31594.4159
2010-08-16 10:00:00,15.8,15.83,15.76,15.83,58780.308596620125,5.9585,5.9698,5.9434,5.9698,58780.3086
2010-08-16 10:05:00,15.83,15.91,15.83,15.88,65515.55228998285,5.9698,6.0,5.9698,5.9886,65515.5523
2010-08-16 10:10:00,15.87,15.92,15.87,15.9,33798.67744305657,5.9849,6.0037,5.9849,5.9962,33798.6774
2010-08-16 10:15:00,15.91,15.96,15.9,15.95,38329.65956404605,6.0,6.0188,5.9962,6.015,38329.6596
2010-08-16 10:20:00,15.95,15.96,15.93,15.94,53759.490570658825,6.015,6.0188,6.0075,6.0113,53759.4906
2010-08-16 10:25:00,15.94,15.96,15.92,15.92,42615.7237325496,6.0113,6.0188,6.0037,6.0037,42615.7237
2010-08-16 10:30:00,15.92,15.92,15.88,15.89,31961.7927994122,6.0037,6.0037,5.9886,5.9924,31961.7928
2010-08-16 10:35:00,15.88,15.91,15.87,15.9,36860.15184913054,5.9886,6.0,5.9849,5.9962,36860.1518
2010-08-16 10:40:00,15.91,15.92,15.91,15.92,29267.695322067106,6.0,6.0037,6.0,6.0037,29267.6953
2010-08-16 10:45:00,15.92,15.93,15.91,15.91,25716.385011021302,6.0037,6.0075,6.0,6.0,25716.385
2010-08-16 10:50:00,15.91,15.91,15.87,15.87,22042.61572373255,6.0,6.0,5.9849,5.9849,22042.6157
2010-08-16 10:55:00,15.87,15.92,15.87,15.9,26940.974773450893,5.9849,6.0037,5.9849,5.9962,26940.9748
2010-08-16 11:00:00,15.9,15.9,15.84,15.84,33431.3005143277,5.9962,5.9962,5.9736,5.9736,33431.3005
2010-08-16 11:05:00,15.84,15.86,15.82,15.83,29390.154298310063,5.9736,5.9811,5.966,5.9698,29390.1543
2010-08-16 11:10:00,15.82,15.86,15.82,15.83,24246.8772961058,5.966,5.9811,5.966,5.9698,24246.8773
2010-08-16 11:15:00,15.84,15.84,15.8,15.82,30247.36713201077,5.9736,5.9736,5.9585,5.966,30247.3671
2010-08-16 11:20:00,15.81,15.82,15.8,15.8,30002.449179524858,5.9622,5.966,5.9585,5.9585,30002.4492
2010-08-16 11:25:00,15.8,15.83,15.79,15.8,32941.46460935586,5.9585,5.9698,5.9547,5.9585,32941.4646
2010-08-16 11:30:00,15.8,15.85,15.8,15.84,33431.3005143277,5.9585,5.9773,5.9585,5.9736,33431.3005
2010-08-16 11:35:00,15.84,15.87,15.84,15.86,16042.125887827577,5.9736,5.9849,5.9736,5.9811,16042.1259
2010-08-16 11:40:00,15.86,15.87,15.85,15.85,11756.061719324023,5.9811,5.9849,5.9773,5.9773,11756.0617
2010-08-16 11:45:00,15.86,15.86,15.83,15.86,57188.34190546167,5.9811,5.9811,5.9698,5.9811,57188.3419
2010-08-16 11:50:00,15.87,15.87,15.86,15.87,40044.08523144746,5.9849,5.9849,5.9811,5.9849,40044.0852
2010-08-16 11:55:00,15.87,15.88,15.87,15.87,19103.60029390154,5.9849,5.9886,5.9849,5.9849,19103.6003
2010-08-16 12:00:00,15.87,15.87,15.86,15.87,18368.84643644379,5.9849,5.9849,5.9811,5.9849,18368.8464
2010-08-16 12:05:00,15.87,15.89,15.87,15.88,44085.2314474651,5.9849,5.9924,5.9849,5.9886,44085.2314
2010-08-16 12:10:00,15.88,15.89,15.87,15.88,24614.25422483468,5.9886,5.9924,5.9849,5.9886,24614.2542
2010-08-16 12:15:00,15.87,15.89,15.87,15.89,33186.38256184178,5.9849,5.9924,5.9849,5.9924,33186.3826
2010-08-16 12:20:00,15.89,15.92,15.89,15.92,17144.256674014203,5.9924,6.0037,5.9924,6.0037,17144.2567
2010-08-16 12:25:00,15.91,15.95,15.9,15.95,36125.397991672784,6.0,6.015,5.9962,6.015,36125.398
2010-08-16 12:30:00,15.94,15.95,15.93,15.94,41758.51089884888,6.0113,6.015,6.0075,6.0113,41758.5109
2010-08-16 12:35:00,15.95,15.96,15.94,15.96,38084.74161156012,6.015,6.0188,6.0113,6.0188,38084.7416
2010-08-16 12:40:00,15.96,15.96,15.92,15.92,17266.715650257163,6.0188,6.0188,6.0037,6.0037,17266.7157
2010-08-16 12:45:00,15.92,15.93,15.92,15.92,35268.185157972075,6.0037,6.0075,6.0037,6.0037,35268.1852
2010-08-16 12:50:00,15.92,15.92,15.92,15.92,10776.389909380356,6.0037,6.0037,6.0037,6.0037,10776.3899
2010-08-16 12:55:00,15.92,15.96,15.92,15.96,28532.94146460936,6.0037,6.0188,6.0037,6.0188,28532.9415
2010-08-16 13:00:00,15.96,15.98,15.96,15.96,23022.28753367621,6.0188,6.0264,6.0188,6.0188,23022.2875
2010-08-16 13:05:00,15.95,15.97,15.95,15.97,13103.11045799657,6.015,6.0226,6.015,6.0226,13103.1105
2010-08-16 13:10:00,15.97,15.98,15.96,15.96,15552.289982855742,6.0226,6.0264,6.0188,6.0188,15552.29
2010-08-16 13:15:00,15.96,15.97,15.96,15.96,16654.42076904237,6.0188,6.0226,6.0188,6.0188,16654.4208
2010-08-16 13:20:00,15.96,15.96,15.95,15.96,39554.24932647563,6.0188,6.0188,6.015,6.0188,39554.2493
2010-08-16 13:25:00,15.96,15.96,15.95,15.95,32941.46460935586,6.0188,6.0188,6.015,6.015,32941.4646
2010-08-16 13:30:00,15.95,15.96,15.95,15.96,6490.325740876806,6.015,6.0188,6.015,6.0188,6490.3257
2010-08-16 13:35:00,15.96,15.96,15.92,15.92,29879.990203281897,6.0188,6.0188,6.0037,6.0037,29879.9902
2010-08-16 13:40:00,15.93,15.96,15.93,15.95,18246.38746020084,6.0075,6.0188,6.0075,6.015,18246.3875
2010-08-16 13:45:00,15.94,15.94,15.93,15.94,13960.32329169728,6.0113,6.0113,6.0075,6.0113,13960.3233
2010-08-16 13:50:00,15.95,15.95,15.92,15.92,12613.274553024736,6.015,6.015,6.0037,6.0037,12613.2746
2010-08-16 13:55:00,15.92,15.92,15.92,15.92,17021.797697771246,6.0037,6.0037,6.0037,6.0037,17021.7977
2010-08-16 14:00:00,15.93,15.95,15.93,15.95,19103.60029390154,6.0075,6.015,6.0075,6.015,19103.6003
2010-08-16 14:05:00,15.94,15.94,15.91,15.91,32451.628704384028,6.0113,6.0113,6.0,6.0,32451.6287
2010-08-16 14:10:00,15.91,15.92,15.88,15.89,29757.53122703894,6.0,6.0037,5.9886,5.9924,29757.5312
2010-08-16 14:15:00,15.9,15.9,15.88,15.9,30614.74406073965,5.9962,5.9962,5.9886,5.9962,30614.7441
2010-08-16 14:20:00,15.9,15.9,15.88,15.9,30247.36713201077,5.9962,5.9962,5.9886,5.9962,30247.3671
2010-08-16 14:25:00,15.9,15.92,15.89,15.9,18981.141317658585,5.9962,6.0037,5.9924,5.9962,18981.1413
2010-08-16 14:30:00,15.9,15.92,15.88,15.88,34778.34925300024,5.9962,6.0037,5.9886,5.9886,34778.3493
2010-08-16 14:35:00,15.88,15.9,15.87,15.89,28532.94146460936,5.9886,5.9962,5.9849,5.9924,28532.9415
2010-08-16 14:40:00,15.89,15.9,15.87,15.9,42248.34680382072,5.9924,5.9962,5.9849,5.9962,42248.3468
2010-08-16 14:45:00,15.9,15.9,15.89,15.9,20328.19005633113,5.9962,5.9962,5.9924,5.9962,20328.1901
2010-08-16 14:50:00,15.89,15.9,15.81,15.83,59270.14450159196,5.9924,5.9962,5.9622,5.9698,59270.1445
2010-08-16 14:55:00,15.83,15.85,15.83,15.83,29145.236345824145,5.9698,5.9773,5.9698,5.9698,29145.2363
2010-08-16 15:00:00,15.83,15.87,15.83,15.85,36737.69287288758,5.9698,5.9849,5.9698,5.9773,36737.6929
2010-08-16 15:05:00,15.86,15.87,15.85,15.87,30124.90815576781,5.9811,5.9849,5.9773,5.9849,30124.9082
2010-08-16 15:10:00,15.87,15.87,15.83,15.85,41391.133970120005,5.9849,5.9849,5.9698,5.9773,41391.134
2010-08-16 15:15:00,15.84,15.85,15.83,15.85,44697.52632867989,5.9736,5.9773,5.9698,5.9773,44697.5263
2010-08-16 15:20:00,15.85,15.85,15.83,15.85,60004.89835904972,5.9773,5.9773,5.9698,5.9773,60004.8984
2010-08-16 15:25:00,15.85,15.86,15.83,15.85,105804.55547391625,5.9773,5.9811,5.9698,5.9773,105804.5555
2010-08-16 15:30:00,15.85,15.86,15.83,15.84,85966.20132255694,5.9773,5.9811,5.9698,5.9736,85966.2013
2010-08-16 15:35:00,15.83,15.87,15.83,15.87,79475.87558168013,5.9698,5.9849,5.9698,5.9849,79475.8756
2010-08-16 15:40:00,15.87,15.9,15.86,15.9,120132.25569434238,5.9849,5.9962,5.9811,5.9962,120132.2557
2010-08-16 15:45:00,15.9,15.9,15.87,15.87,110090.61964241978,5.9962,5.9962,5.9849,5.9849,110090.6196
2010-08-16 15:50:00,15.87,15.88,15.87,15.88,156869.94856722996,5.9849,5.9886,5.9849,5.9886,156869.9486
2010-08-16 15:55:00,15.88,15.89,15.87,15.88,330516.77687974524,5.9886,5.9924,5.9849,5.9886,330516.7769
2010-08-17 09:30:00,16.05,16.1,16.01,16.02,73965.221650747,6.0528,6.0716,6.0377,6.0414,73965.2217
2010-08-17 09:35:00,16.01,16.04,15.97,16.04,34288.513348028406,6.0377,6.049,6.0226,6.049,34288.5133
2010-08-17 09:40:00,16.04,16.05,16.0,16.04,43350.477590007344,6.049,6.0528,6.0339,6.049,43350.4776
2010-08-17 09:45:00,16.04,16.05,16.01,16.02,37105.06980161645,6.049,6.0528,6.0377,6.0414,37105.0698
2010-08-17 09:50:00,16.01,16.05,16.01,16.04,25593.926034778346,6.0377,6.0528,6.0377,6.049,25593.926
2010-08-17 09:55:00,16.04,16.05,16.0,16.05,35390.64413421504,6.049,6.0528,6.0339,6.0528,35390.6441
2010-08-17 10:00:00,16.05,16.1,16.05,16.1,36982.6108253735,6.0528,6.0716,6.0528,6.0716,36982.6108
2010-08-17 10:05:00,16.1,16.13,16.1,16.1,42615.7237325496,6.0716,6.0829,6.0716,6.0716,42615.7237
2010-08-17 10:10:00,16.1,16.11,16.07,16.1,56820.9649767328,6.0716,6.0754,6.0603,6.0716,56820.965
2010-08-17 10:15:00,16.1,16.1,16.04,16.04,28655.400440852314,6.0716,6.0716,6.049,6.049,28655.4004
2010-08-17 10:20:00,16.04,16.06,16.02,16.06,102130.78618662748,6.049,6.0565,6.0414,6.0565,102130.7862
2010-08-17 10:25:00,16.05,16.05,16.03,16.03,38084.74161156012,6.0528,6.0528,6.0452,6.0452,38084.7416
2010-08-17 10:30:00,16.04,16.05,16.04,16.05,32329.16972814107,6.049,6.0528,6.049,6.0528,32329.1697
2010-08-17 10:35:00,16.05,16.05,16.03,16.05,27675.728630908645,6.0528,6.0528,6.0452,6.0528,27675.7286
2010-08-17 10:40:00,16.05,16.05,16.03,16.03,89517.51163360274,6.0528,6.0528,6.0452,6.0452,89517.5116
2010-08-17 10:45:00,16.04,16.08,16.04,16.08,43595.39554249327,6.049,6.0641,6.049,6.0641,43595.3955
2010-08-17 10:50:00,16.08,16.11,16.07,16.08,45677.19813862356,6.0641,6.0754,6.0603,6.0641,45677.1981
2010-08-17 10:55:00,16.08,16.09,16.06,16.06,82047.51408278226,6.0641,6.0678,6.0565,6.0565,82047.5141
2010-08-17 11:00:00,16.06,16.1,16.05,16.09,66250.3061474406,6.0565,6.0716,6.0528,6.0678,66250.3061
2010-08-17 11:05:00,16.09,16.1,16.09,16.1,29512.613274553023,6.0678,6.0716,6.0678,6.0716,29512.6133
2010-08-17 11:10:00,16.11,16.14,16.1,16.14,69556.69850600048,6.0754,6.0867,6.0716,6.0867,69556.6985
2010-08-17 11:15:00,16.13,16.14,16.11,16.11,34166.05437178545,6.0829,6.0867,6.0754,6.0754,34166.0544
2010-08-17 11:20:00,16.12,16.13,16.11,16.12,32084.25177565516,6.0792,6.0829,6.0754,6.0792,32084.2518
2010-08-17 11:25:00,16.12,16.12,16.1,16.1,44085.2314474651,6.0792,6.0792,6.0716,6.0716,44085.2314
2010-08-17 11:30:00,16.1,16.11,16.07,16.1,104212.58878275775,6.0716,6.0754,6.0603,6.0716,104212.5888
2010-08-17 11:35:00,16.1,16.13,16.1,16.13,29635.07225079598,6.0716,6.0829,6.0716,6.0829,29635.0723
2010-08-17 11:40:00,16.14,16.14,16.12,16.13,24491.79524859172,6.0867,6.0867,6.0792,6.0829,24491.7952
2010-08-17 11:45:00,16.13,16.14,16.12,16.12,13592.946362968403,6.0829,6.0867,6.0792,6.0792,13592.9464
2010-08-17 11:50:00,16.12,16.14,16.12,16.13,19960.81312760225,6.0792,6.0867,6.0792,6.0829,19960.8131
2010-08-17 11:55:00,16.13,16.14,16.12,16.13,11388.684790595147,6.0829,6.0867,6.0792,6.0829,11388.6848
2010-08-17 12:00:00,16.13,16.13,16.12,16.12,9919.177075679649,6.0829,6.0829,6.0792,6.0792,9919.1771
2010-08-17 12:05:00,16.12,16.13,16.1,16.11,66985.06000489835,6.0792,6.0829,6.0716,6.0754,66985.06
2010-08-17 12:10:00,16.11,16.12,16.1,16.11,39431.790350232666,6.0754,6.0792,6.0716,6.0754,39431.7904
2010-08-17 12:15:00,16.1,16.11,16.05,16.06,157849.62037717365,6.0716,6.0754,6.0528,6.0565,157849.6204
2010-08-17 12:20:00,16.05,16.08,16.05,16.07,44819.98530492285,6.0528,6.0641,6.0528,6.0603,44819.9853
2010-08-17 12:25:00,16.07,16.09,16.07,16.08,41268.67499387705,6.0603,6.0678,6.0603,6.0641,41268.675
2010-08-17 12:30:00,16.08,16.08,16.06,16.08,68209.64976732794,6.0641,6.0641,6.0565,6.0641,68209.6498
2010-08-17 12:35:00,16.09,16.09,16.08,16.09,11266.22581435219,6.0678,6.0678,6.0641,6.0678,11266.2258
2010-08-17 12:40:00,16.09,16.1,16.09,16.1,14450.159196669114,6.0678,6.0716,6.0678,6.0716,14450.1592
2010-08-17 12:45:00,16.09,16.1,16.08,16.08,54126.8674993877,6.0678,6.0716,6.0641,6.0641,54126.8675
2010-08-17 12:50:00,16.08,16.09,16.08,16.08,23634.58241489101,6.0641,6.0678,6.0641,6.0641,23634.5824
2010-08-17 12:55:00,16.08,16.09,16.07,16.07,27920.64658339456,6.0641,6.0678,6.0603,6.0603,27920.6466
2010-08-17 13:00:00,16.08,16.08,16.07,16.08,40533.921136419296,6.0641,6.0641,6.0603,6.0641,40533.9211
2010-08-17 13:05:00,16.08,16.08,16.07,16.08,4530.982120989468,6.0641,6.0641,6.0603,6.0641,4530.9821
2010-08-17 13:10:00,16.08,16.08,16.07,16.08,7347.538574577516,6.0641,6.0641,6.0603,6.0641,7347.5386
2010-08-17 13:15:00,16.08,16.1,16.08,16.1,51800.14695077149,6.0641,6.0716,6.0641,6.0716,51800.147
2010-08-17 13:20:00,16.1,16.11,16.1,16.11,24736.71320107764,6.0716,6.0754,6.0716,6.0754,24736.7132
2010-08-17 13:25:00,16.11,16.11,16.1,16.11,101640.95028165563,6.0754,6.0754,6.0716,6.0754,101640.9503
2010-08-17 13:30:00,16.1,16.12,16.1,16.12,35145.726181729115,6.0716,6.0792,6.0716,6.0792,35145.7262
2010-08-17 13:35:00,16.12,16.12,16.11,16.12,10286.554004408525,6.0792,6.0792,6.0754,6.0792,10286.554
2010-08-17 13:40:00,16.11,16.12,16.09,16.09,83149.64486896888,6.0754,6.0792,6.0678,6.0678,83149.6449
2010-08-17 13:45:00,16.1,16.1,16.08,16.08,58535.39064413421,6.0716,6.0716,6.0641,6.0641,58535.3906
2010-08-17 13:50:00,16.09,16.1,16.08,16.08,44330.14939995101,6.0678,6.0716,6.0641,6.0641,44330.1494
2010-08-17 13:55:00,16.08,16.13,16.08,16.13,39309.33137398971,6.0641,6.0829,6.0641,6.0829,39309.3314
2010-08-17 14:00:00,16.13,16.13,16.12,16.13,21062.94391378888,6.0829,6.0829,6.0792,6.0829,21062.9439
2010-08-17 14:05:00,16.13,16.13,16.12,16.12,29145.236345824145,6.0829,6.0829,6.0792,6.0792,29145.2363
2010-08-17 14:10:00,16.12,16.13,16.12,16.12,49473.42640215527,6.0792,6.0829,6.0792,6.0792,49473.4264
2010-08-17 14:15:00,16.12,16.13,16.11,16.11,67229.97795738427,6.0792,6.0829,6.0754,6.0754,67229.978
2010-08-17 14:20:00,16.11,16.13,16.1,16.12,51187.85206955669,6.0754,6.0829,6.0716,6.0792,51187.8521
2010-08-17 14:25:00,16.13,16.14,16.12,16.12,102498.16311535636,6.0829,6.0867,6.0792,6.0792,102498.1631
2010-08-17 14:30:00,16.12,16.13,16.11,16.12,32819.0056331129,6.0792,6.0829,6.0754,6.0792,32819.0056
2010-08-17 14:35:00,16.12,16.12,16.1,16.1,43717.85451873622,6.0792,6.0792,6.0716,6.0716,43717.8545
2010-08-17 14:40:00,16.1,16.1,16.1,16.1,21430.320842517754,6.0716,6.0716,6.0716,6.0716,21430.3208
2010-08-17 14:45:00,16.1,16.1,16.1,16.1,34778.34925300024,6.0716,6.0716,6.0716,6.0716,34778.3493
2010-08-17 14:50:00,16.1,16.11,16.1,16.11,58535.39064413421,6.0716,6.0754,6.0716,6.0754,58535.3906
2010-08-17 14:55:00,16.11,16.11,16.1,16.1,24736.71320107764,6.0754,6.0754,6.0716,6.0716,24736.7132
2010-08-17 15:00:00,16.11,16.11,16.1,16.1,91476.85525349008,6.0754,6.0754,6.0716,6.0716,91476.8553
2010-08-17 15:05:00,16.1,16.1,16.08,16.09,106661.76830761692,6.0716,6.0716,6.0641,6.0678,106661.7683
2010-08-17 15:10:00,16.09,16.1,16.09,16.1,71883.4190546167,6.0678,6.0716,6.0678,6.0716,71883.4191
2010-08-17 15:15:00,16.1,16.11,16.09,16.1,80822.92432035267,6.0716,6.0754,6.0678,6.0716,80822.9243
2010-08-17 15:20:00,16.1,16.11,16.09,16.11,65270.63433749694,6.0716,6.0754,6.0678,6.0754,65270.6343
2010-08-17 15:25:00,16.11,16.13,16.1,16.13,82782.26794024001,6.0754,6.0829,6.0716,6.0829,82782.2679
2010-08-17 15:30:00,16.13,16.13,16.11,16.13,110335.5375949057,6.0829,6.0829,6.0754,6.0829,110335.5376
2010-08-17 15:35:00,16.13,16.13,16.11,16.13,131765.85843742345,6.0829,6.0829,6.0754,6.0829,131765.8584
2010-08-17 15:40:00,16.13,16.14,16.11,16.14,124418.31986284594,6.0829,6.0867,6.0754,6.0867,124418.3199
2010-08-17 15:45:00,16.14,16.15,16.11,16.12,180871.90791084984,6.0867,6.0905,6.0754,6.0792,180871.9079
2010-08-17 15:50:00,16.12,16.14,16.1,16.1,163972.56918932157,6.0792,6.0867,6.0716,6.0716,163972.5692
2010-08-17 15:55:00,16.1,16.11,16.07,16.07,348640.70536370313,6.0716,6.0754,6.0603,6.0603,348640.7054
2010-08-18 09:30:00,16.03,16.05,15.93,15.96,88905.21675238795,6.0452,6.0528,6.0075,6.0188,88905.2168
2010-08-18 09:35:00,15.95,15.95,15.83,15.9,100906.19642419789,6.015,6.015,5.9698,5.9962,100906.1964
2010-08-18 09:40:00,15.9,15.91,15.84,15.84,51677.687974528526,5.9962,6.0,5.9736,5.9736,51677.688
2010-08-18 09:45:00,15.84,15.85,15.8,15.82,61719.32402645113,5.9736,5.9773,5.9585,5.966,61719.324
2010-08-18 09:50:00,15.82,15.85,15.81,15.85,100538.819495469,5.966,5.9773,5.9622,5.9773,100538.8195
2010-08-18 09:55:00,15.85,15.85,15.82,15.83,45554.7391623806,5.9773,5.9773,5.966,5.9698,45554.7392
2010-08-18 10:00:00,15.82,15.83,15.81,15.83,102375.70413911338,5.966,5.9698,5.9622,5.9698,102375.7041
2010-08-18 10:05:00,15.83,15.9,15.83,15.86,63923.58559882439,5.9698,5.9962,5.9698,5.9811,63923.5856
2010-08-18 10:10:00,15.86,15.9,15.86,15.87,60739.65221650746,5.9811,5.9962,5.9811,5.9849,60739.6522
2010-08-18 10:15:00,15.87,15.89,15.83,15.83,48126.37766348273,5.9849,5.9924,5.9698,5.9698,48126.3777
2010-08-18 10:20:00,15.83,15.84,15.76,15.79,56576.04702424687,5.9698,5.9736,5.9434,5.9547,56576.047
2010-08-18 10:25:00,15.78,15.78,15.76,15.77,51677.687974528526,5.9509,5.9509,5.9434,5.9472,51677.688
2010-08-18 10:30:00,15.77,15.83,15.77,15.83,121234.386480529,5.9472,5.9698,5.9472,5.9698,121234.3865
2010-08-18 10:35:00,15.82,15.85,15.81,15.83,45064.90325740876,5.966,5.9773,5.9622,5.9698,45064.9033
2010-08-18 10:40:00,15.82,15.83,15.79,15.83,31349.4979181974,5.966,5.9698,5.9547,5.9698,31349.4979
2010-08-18 10:45:00,15.83,15.83,15.79,15.83,56576.04702424687,5.9698,5.9698,5.9547,5.9698,56576.047
2010-08-18 10:50:00,15.83,15.83,15.81,15.83,39186.87239774675,5.9698,5.9698,5.9622,5.9698,39186.8724
2010-08-18 10:55:00,15.82,15.83,15.81,15.81,20450.649032574085,5.966,5.9698,5.9622,5.9622,20450.649
2010-08-18 11:00:00,15.81,15.83,15.8,15.82,43595.39554249327,5.9622,5.9698,5.9585,5.966,43595.3955
2010-08-18 11:05:00,15.83,15.87,15.83,15.87,36737.69287288758,5.9698,5.9849,5.9698,5.9849,36737.6929
2010-08-18 11:10:00,15.87,15.92,15.87,15.91,122458.9762429586,5.9849,6.0037,5.9849,6.0,122458.9762
2010-08-18 11:15:00,15.92,15.92,15.89,15.89,28532.94146460936,6.0037,6.0037,5.9924,5.9924,28532.9415
2010-08-18 11:20:00,15.9,15.94,15.9,15.93,47146.70585353906,5.9962,6.0113,5.9962,6.0075,47146.7059
2010-08-18 11:25:00,15.93,15.95,15.92,15.92,50698.016164584864,6.0075,6.015,6.0037,6.0037,50698.0162
2010-08-18 11:30:00,15.92,15.94,15.92,15.92,21552.779818760715,6.0037,6.0113,6.0037,6.0037,21552.7798
2010-08-18 11:35:00,15.92,15.92,15.92,15.92,30247.36713201077,6.0037,6.0037,6.0037,6.0037,30247.3671
2010-08-18 11:40:00,15.92,15.93,15.92,15.93,33063.92358559882,6.0037,6.0075,6.0037,6.0075,33063.9236
2010-08-18 11:45:00,15.93,15.95,15.93,15.95,13960.32329169728,6.0075,6.015,6.0075,6.015,13960.3233
2010-08-18 11:50:00,15.94,15.97,15.94,15.96,54126.8674993877,6.0113,6.0226,6.0113,6.0188,54126.8675
2010-08-18 11:55:00,15.96,15.97,15.94,15.96,16531.96179279941,6.0188,6.0226,6.0113,6.0188,16531.9618
2010-08-18 12:00:00,15.96,15.96,15.93,15.94,14450.159196669114,6.0188,6.0188,6.0075,6.0113,14450.1592
2010-08-18 12:05:00,15.94,15.94,15.92,15.92,15184.913054126866,6.0113,6.0113,6.0037,6.0037,15184.9131
2010-08-18 12:10:00,15.92,15.92,15.9,15.9,12490.815576781775,6.0037,6.0037,5.9962,5.9962,12490.8156
2010-08-18 12:15:00,15.91,15.91,15.9,15.9,5755.571883419054,6.0,6.0,5.9962,5.9962,5755.5719
2010-08-18 12:20:00,15.9,15.91,15.9,15.9,5143.277002204261,5.9962,6.0,5.9962,5.9962,5143.277
2010-08-18 12:25:00,15.91,15.91,15.9,15.9,3061.474406073965,6.0,6.0,5.9962,5.9962,3061.4744
2010-08-18 12:30:00,15.91,15.91,15.89,15.9,9306.882194464852,6.0,6.0,5.9924,5.9962,9306.8822
2010-08-18 12:35:00,15.89,15.9,15.88,15.88,21675.238795003672,5.9924,5.9962,5.9886,5.9886,21675.2388
2010-08-18 12:40:00,15.89,15.93,15.88,15.92,46901.78790105315,5.9924,6.0075,5.9886,6.0037,46901.7879
2010-08-18 12:45:00,15.92,15.95,15.9,15.94,19226.0592701445,6.0037,6.015,5.9962,6.0113,19226.0593
2010-08-18 12:50:00,15.94,15.96,15.93,15.96,64535.88048003918,6.0113,6.0188,6.0075,6.0188,64535.8805
2010-08-18 12:55:00,15.96,15.98,15.96,15.98,29145.236345824145,6.0188,6.0264,6.0188,6.0264,29145.2363
2010-08-18 13:00:00,15.98,16.0,15.97,16.0,18491.30541268675,6.0264,6.0339,6.0226,6.0339,18491.3054
2010-08-18 13:05:00,16.0,16.05,16.0,16.05,44697.52632867989,6.0339,6.0528,6.0339,6.0528,44697.5263
2010-08-18 13:10:00,16.05,16.07,16.05,16.07,69556.69850600048,6.0528,6.0603,6.0528,6.0603,69556.6985
2010-08-18 13:15:00,16.07,16.08,16.06,16.08,62454.07788390889,6.0603,6.0641,6.0565,6.0641,62454.0779
2010-08-18 13:20:00,16.07,16.08,16.07,16.07,27798.1876071516,6.0603,6.0641,6.0603,6.0603,27798.1876
2010-08-18 13:25:00,16.07,16.08,16.06,16.08,45064.90325740876,6.0603,6.0641,6.0565,6.0641,45064.9033
2010-08-18 13:30:00,16.08,16.1,16.07,16.09,52779.81876071516,6.0641,6.0716,6.0603,6.0678,52779.8188
2010-08-18 13:35:00,16.08,16.08,16.05,16.05,26206.22091599314,6.0641,6.0641,6.0528,6.0528,26206.2209
2010-08-18 13:40:00,16.05,16.06,16.05,16.06,22042.61572373255,6.0528,6.0565,6.0528,6.0565,22042.6157
2010-08-18 13:45:00,16.06,16.06,16.05,16.05,58902.767572863086,6.0565,6.0565,6.0528,6.0528,58902.7676
2010-08-18 13:50:00,16.05,16.05,16.05,16.05,11021.307861866277,6.0528,6.0528,6.0528,6.0528,11021.3079
2010-08-18 13:55:00,16.05,16.08,16.05,16.05,95640.46044575066,6.0528,6.0641,6.0528,6.0528,95640.4604
2010-08-18 14:00:00,16.05,16.06,16.03,16.03,73965.221650747,6.0528,6.0565,6.0452,6.0452,73965.2217
2010-08-18 14:05:00,16.04,16.04,16.01,16.02,29512.613274553023,6.049,6.049,6.0377,6.0414,29512.6133
2010-08-18 14:10:00,16.02,16.05,16.02,16.04,72495.71393583149,6.0414,6.0528,6.0414,6.049,72495.7139
2010-08-18 14:15:00,16.05,16.06,16.03,16.03,77516.53196179279,6.0528,6.0565,6.0452,6.0452,77516.532
2010-08-18 14:20:00,16.03,16.05,16.02,16.04,63678.66764633847,6.0452,6.0528,6.0414,6.049,63678.6676
2010-08-18 14:25:00,16.04,16.05,16.01,16.01,271614.00930688216,6.049,6.0528,6.0377,6.0377,271614.0093
2010-08-18 14:30:00,16.02,16.03,16.0,16.0,61841.783002694094,6.0414,6.0452,6.0339,6.0339,61841.783
2010-08-18 14:35:00,16.0,16.01,16.0,16.0,15552.289982855742,6.0339,6.0377,6.0339,6.0339,15552.29
2010-08-18 14:40:00,16.01,16.01,16.0,16.0,17266.715650257163,6.0377,6.0377,6.0339,6.0339,17266.7157
2010-08-18 14:45:00,16.0,16.0,15.98,15.99,114254.22483468035,6.0339,6.0339,6.0264,6.0301,114254.2248
2010-08-18 14:50:00,15.99,16.01,15.99,16.01,30737.20303698261,6.0301,6.0377,6.0301,6.0377,30737.203
2010-08-18 14:55:00,16.01,16.01,15.98,16.01,52902.27773695812,6.0377,6.0377,6.0264,6.0377,52902.2777
2010-08-18 15:00:00,16.01,16.01,16.01,16.01,15429.831006612783,6.0377,6.0377,6.0377,6.0377,15429.831
2010-08-18 15:05:00,16.01,16.01,15.99,16.0,41268.67499387705,6.0377,6.0377,6.0301,6.0339,41268.675
2010-08-18 15:10:00,15.99,16.0,15.96,15.96,54739.162380602495,6.0301,6.0339,6.0188,6.0188,54739.1624
2010-08-18 15:15:00,15.96,15.98,15.95,15.95,100293.90154298308,6.0188,6.0264,6.015,6.015,100293.9015
2010-08-18 15:20:00,15.95,15.96,15.92,15.92,219201.56747489588,6.015,6.0188,6.0037,6.0037,219201.5675
2010-08-18 15:25:00,15.92,15.92,15.91,15.92,118172.91207445505,6.0037,6.0037,6.0,6.0037,118172.9121
2010-08-18 15:30:00,15.92,15.93,15.91,15.93,277736.9581190301,6.0037,6.0075,6.0,6.0075,277736.9581
2010-08-18 15:35:00,15.92,15.93,15.91,15.92,447465.0991917707,6.0037,6.0075,6.0,6.0037,447465.0992
2010-08-18 15:40:00,15.92,15.92,15.88,15.91,230345.33431300512,6.0037,6.0037,5.9886,6.0,230345.3343
2010-08-18 15:45:00,15.9,15.91,15.87,15.87,329537.1050698016,5.9962,6.0,5.9849,5.9849,329537.1051
2010-08-18 15:50:00,15.87,15.88,15.85,15.85,415135.92946362967,5.9849,5.9886,5.9773,5.9773,415135.9295
2010-08-18 15:55:00,15.85,15.86,15.83,15.83,843007.592456527,5.9773,5.9811,5.9698,5.9698,843007.5925
2010-08-19 09:30:00,15.75,15.77,15.65,15.66,90497.1834435464,5.9396,5.9472,5.9019,5.9057,90497.1834
2010-08-19 09:35:00,15.66,15.73,15.66,15.7,65025.716385011016,5.9057,5.9321,5.9057,5.9208,65025.7164
2010-08-19 09:40:00,15.7,15.77,15.7,15.72,94293.41170707812,5.9208,5.9472,5.9208,5.9283,94293.4117
2010-08-19 09:45:00,15.72,15.74,15.66,15.68,177320.59759980405,5.9283,5.9358,5.9057,5.9132,177320.5976
2010-08-19 09:50:00,15.68,15.69,15.62,15.63,275042.860641685,5.9132,5.917,5.8906,5.8944,275042.8606
2010-08-19 09:55:00,15.63,15.67,15.61,15.65,172789.61547881458,5.8944,5.9094,5.8868,5.9019,172789.6155
2010-08-19 10:00:00,15.65,15.65,15.49,15.5,347048.73867254466,5.9019,5.9019,5.8416,5.8453,347048.7387
2010-08-19 10:05:00,15.51,15.56,15.49,15.52,211854.0289003184,5.8491,5.868,5.8416,5.8529,211854.0289
2010-08-19 10:10:00,15.52,15.55,15.51,15.52,165809.45383296596,5.8529,5.8642,5.8491,5.8529,165809.4538
2010-08-19 10:15:00,15.52,15.58,15.49,15.58,144746.50991917707,5.8529,5.8755,5.8416,5.8755,144746.5099
2010-08-19 10:20:00,15.58,15.59,15.52,15.54,195811.9030124908,5.8755,5.8793,5.8529,5.8604,195811.903
2010-08-19 10:25:00,15.54,15.55,15.51,15.52,105437.17854518736,5.8604,5.8642,5.8491,5.8529,105437.1785
2010-08-19 10:30:00,15.51,15.57,15.49,15.56,133847.66103355374,5.8491,5.8717,5.8416,5.868,133847.661
2010-08-19 10:35:00,15.56,15.56,15.48,15.48,118540.28900318392,5.868,5.868,5.8378,5.8378,118540.289
2010-08-19 10:40:00,15.49,15.51,15.45,15.49,145481.26377663482,5.8416,5.8491,5.8265,5.8416,145481.2638
2010-08-19 10:45:00,15.49,15.54,15.48,15.53,124540.77883908887,5.8416,5.8604,5.8378,5.8567,124540.7788
2010-08-19 10:50:00,15.54,15.54,15.48,15.51,152338.9664462405,5.8604,5.8604,5.8378,5.8491,152338.9664
2010-08-19 10:55:00,15.51,15.52,15.49,15.51,77638.99093803576,5.8491,5.8529,5.8416,5.8491,77638.9909
2010-08-19 11:00:00,15.5,15.53,15.48,15.5,111927.50428606416,5.8453,5.8567,5.8378,5.8453,111927.5043
2010-08-19 11:05:00,15.51,15.54,15.49,15.52,87680.62698995836,5.8491,5.8604,5.8416,5.8529,87680.627
2010-08-19 11:10:00,15.52,15.53,15.46,15.46,186382.561841783,5.8529,5.8567,5.8303,5.8303,186382.5618
2010-08-19 11:15:00,15.47,15.49,15.46,15.49,84006.8577026696,5.834,5.8416,5.8303,5.8416,84006.8577
2010-08-19 11:20:00,15.49,15.5,15.47,15.49,157237.32549595885,5.8416,5.8453,5.834,5.8416,157237.3255
2010-08-19 11:25:00,15.48,15.5,15.47,15.49,68821.94464854273,5.8378,5.8453,5.834,5.8416,68821.9446
2010-08-19 11:30:00,15.49,15.49,15.46,15.48,57923.095762919416,5.8416,5.8416,5.8303,5.8378,57923.0958
2010-08-19 11:35:00,15.49,15.49,15.45,15.46,127234.876316434,5.8416,5.8416,5.8265,5.8303,127234.8763
2010-08-19 11:40:00,15.47,15.48,15.45,15.45,61596.86505020817,5.834,5.8378,5.8265,5.8265,61596.8651
2010-08-19 11:45:00,15.45,15.47,15.43,15.44,216507.4699975508,5.8265,5.834,5.8189,5.8227,216507.47
2010-08-19 11:50:00,15.44,15.45,15.43,15.44,72495.71393583149,5.8227,5.8265,5.8189,5.8227,72495.7139
2010-08-19 11:55:00,15.44,15.46,15.43,15.46,42370.80578006368,5.8227,5.8303,5.8189,5.8303,42370.8058
2010-08-19 12:00:00,15.46,15.47,15.43,15.43,63066.37276512368,5.8303,5.834,5.8189,5.8189,63066.3728
2010-08-19 12:05:00,15.44,15.45,15.42,15.43,58412.93166789125,5.8227,5.8265,5.8152,5.8189,58412.9317
2010-08-19 12:10:00,15.43,15.43,15.42,15.43,40778.83908890522,5.8189,5.8189,5.8152,5.8189,40778.8391
2010-08-19 12:15:00,15.43,15.43,15.41,15.43,92823.90399216262,5.8189,5.8189,5.8114,5.8189,92823.904
2010-08-19 12:20:00,15.42,15.44,15.42,15.43,108498.65295126132,5.8152,5.8227,5.8152,5.8189,108498.653
2010-08-19 12:25:00,15.43,15.43,15.41,15.42,43840.31349497918,5.8189,5.8189,5.8114,5.8152,43840.3135
2010-08-19 12:30:00,15.42,15.43,15.42,15.43,34655.89027675729,5.8152,5.8189,5.8152,5.8189,34655.8903
2010-08-19 12:35:00,15.43,15.43,15.4,15.43,54371.78545187362,5.8189,5.8189,5.8076,5.8189,54371.7855
2010-08-19 12:40:00,15.43,15.43,15.41,15.43,47636.541758510895,5.8189,5.8189,5.8114,5.8189,47636.5418
2010-08-19 12:45:00,15.43,15.43,15.41,15.42,108621.11192750427,5.8189,5.8189,5.8114,5.8152,108621.1119
2010-08-19 12:50:00,15.41,15.42,15.39,15.4,103477.83492530002,5.8114,5.8152,5.8039,5.8076,103477.8349
2010-08-19 12:55:00,15.4,15.42,15.39,15.42,30124.90815576781,5.8076,5.8152,5.8039,5.8152,30124.9082
2010-08-19 13:00:00,15.42,15.44,15.42,15.43,54739.162380602495,5.8152,5.8227,5.8152,5.8189,54739.1624
2010-08-19 13:05:00,15.43,15.43,15.41,15.42,57555.71883419054,5.8189,5.8189,5.8114,5.8152,57555.7188
2010-08-19 13:10:00,15.42,15.43,15.41,15.43,45799.65711486652,5.8152,5.8189,5.8114,5.8189,45799.6571
2010-08-19 13:15:00,15.43,15.43,15.42,15.43,62576.53686015184,5.8189,5.8189,5.8152,5.8189,62576.5369
2010-08-19 13:20:00,15.43,15.45,15.43,15.45,80455.5473916238,5.8189,5.8265,5.8189,5.8265,80455.5474
2010-08-19 13:25:00,15.45,15.47,15.45,15.46,20818.025961302963,5.8265,5.834,5.8265,5.8303,20818.026
2010-08-19 13:30:00,15.47,15.47,15.46,15.47,58535.39064413421,5.834,5.834,5.8303,5.834,58535.3906
2010-08-19 13:35:00,15.47,15.47,15.45,15.46,140827.8226794024,5.834,5.834,5.8265,5.8303,140827.8227
2010-08-19 13:40:00,15.46,15.47,15.44,15.46,46167.03404359539,5.8303,5.834,5.8227,5.8303,46167.034
2010-08-19 13:45:00,15.46,15.47,15.45,15.47,20695.56698506,5.8303,5.834,5.8265,5.834,20695.567
2010-08-19 13:50:00,15.47,15.47,15.47,15.47,20450.649032574085,5.834,5.834,5.834,5.834,20450.649
2010-08-19 13:55:00,15.47,15.48,15.47,15.47,12858.192505510651,5.834,5.8378,5.834,5.834,12858.1925
2010-08-19 14:00:00,15.47,15.48,15.47,15.47,64168.50355131031,5.834,5.8378,5.834,5.834,64168.5036
2010-08-19 14:05:00,15.47,15.47,15.45,15.47,76291.94219936321,5.834,5.834,5.8265,5.834,76291.9422
2010-08-19 14:10:00,15.47,15.48,15.46,15.47,25838.843987264263,5.834,5.8378,5.8303,5.834,25838.844
2010-08-19 14:15:00,15.47,15.48,15.45,15.46,41758.51089884888,5.834,5.8378,5.8265,5.8303,41758.5109
2010-08-19 14:20:00,15.47,15.5,15.46,15.5,78251.28581925055,5.834,5.8453,5.8303,5.8453,78251.2858
2010-08-19 14:25:00,15.5,15.5,15.48,15.48,55351.45726181729,5.8453,5.8453,5.8378,5.8378,55351.4573
2010-08-19 14:30:00,15.49,15.53,15.48,15.53,161768.30761694832,5.8416,5.8567,5.8378,5.8567,161768.3076
2010-08-19 14:35:00,15.52,15.55,15.52,15.52,188341.9054616704,5.8529,5.8642,5.8529,5.8529,188341.9055
2010-08-19 14:40:00,15.52,15.52,15.48,15.48,79843.252510409,5.8529,5.8529,5.8378,5.8378,79843.2525
2010-08-19 14:45:00,15.48,15.49,15.47,15.47,81067.84227283859,5.8378,5.8416,5.834,5.834,81067.8423
2010-08-19 14:50:00,15.47,15.47,15.46,15.46,118907.6659319128,5.834,5.834,5.8303,5.8303,118907.6659
2010-08-19 14:55:00,15.46,15.47,15.43,15.43,75557.18834190545,5.8303,5.834,5.8189,5.8189,75557.1883
2010-08-19 15:00:00,15.43,15.43,15.42,15.43,86088.66029879989,5.8189,5.8189,5.8152,5.8189,86088.6603
2010-08-19 15:05:00,15.42,15.46,15.42,15.46,198750.9184423218,5.8152,5.8303,5.8152,5.8303,198750.9184
2010-08-19 15:10:00,15.46,15.46,15.45,15.45,99436.6887092824,5.8303,5.8303,5.8265,5.8265,99436.6887
2010-08-19 15:15:00,15.46,15.51,15.45,15.51,133602.74308106783,5.8303,5.8491,5.8265,5.8491,133602.7431
2010-08-19 15:20:00,15.51,15.51,15.48,15.5,221038.45211854027,5.8491,5.8491,5.8378,5.8453,221038.4521
2010-08-19 15:25:00,15.5,15.51,15.47,15.47,126255.20450649032,5.8453,5.8491,5.834,5.834,126255.2045
2010-08-19 15:30:00,15.47,15.48,15.45,15.47,196056.8209649767,5.834,5.8378,5.8265,5.834,196056.821
2010-08-19 15:35:00,15.47,15.47,15.43,15.43,188464.3644379133,5.834,5.834,5.8189,5.8189,188464.3644
2010-08-19 15:40:00,15.43,15.43,15.38,15.42,338354.1513592946,5.8189,5.8189,5.8001,5.8152,338354.1514
2010-08-19 15:45:00,15.42,15.43,15.4,15.42,570781.28826843,5.8152,5.8189,5.8076,5.8152,570781.2883
2010-08-19 15:50:00,15.41,15.43,15.41,15.43,281288.2684300759,5.8114,5.8189,5.8114,5.8189,281288.2684
2010-08-19 15:55:00,15.43,15.45,15.41,15.43,782880.2351212343,5.8189,5.8265,5.8114,5.8189,782880.2351
2010-08-20 09:30:00,15.31,15.4,15.24,15.31,669605.6820964976,5.7737,5.8076,5.7473,5.7737,669605.6821
2010-08-20 09:35:00,15.29,15.33,15.25,15.25,95028.16556453588,5.7661,5.7812,5.7511,5.7511,95028.1656
2010-08-20 09:40:00,15.25,15.27,15.2,15.21,86945.87313250061,5.7511,5.7586,5.7322,5.736,86945.8731
2010-08-20 09:45:00,15.2,15.21,15.16,15.16,62576.53686015184,5.7322,5.736,5.7171,5.7171,62576.5369
2010-08-20 09:50:00,15.16,15.18,15.15,15.18,84251.77565515552,5.7171,5.7247,5.7133,5.7247,84251.7757
2010-08-20 09:55:00,15.18,15.21,15.17,15.21,42248.34680382072,5.7247,5.736,5.7209,5.736,42248.3468
2010-08-20 10:00:00,15.21,15.25,15.21,15.25,57800.636786676456,5.736,5.7511,5.736,5.7511,57800.6368
2010-08-20 10:05:00,15.25,15.25,15.24,15.24,79230.95762919422,5.7511,5.7511,5.7473,5.7473,79230.9576
2010-08-20 10:10:00,15.25,15.25,15.19,15.2,53881.949546901786,5.7511,5.7511,5.7284,5.7322,53881.9495
2010-08-20 10:15:00,15.2,15.25,15.2,15.23,79720.79353416605,5.7322,5.7511,5.7322,5.7435,79720.7935
2010-08-20 10:20:00,15.23,15.25,15.2,15.25,76169.48322312025,5.7435,5.7511,5.7322,5.7511,76169.4832
2010-08-20 10:25:00,15.25,15.28,15.25,15.25,49595.88537839824,5.7511,5.7624,5.7511,5.7511,49595.8854
2010-08-20 10:30:00,15.25,15.27,15.25,15.25,41146.21601763409,5.7511,5.7586,5.7511,5.7511,41146.216
2010-08-20 10:35:00,15.26,15.29,15.25,15.28,55228.99828557433,5.7548,5.7661,5.7511,5.7624,55228.9983
2010-08-20 10:40:00,15.28,15.3,15.28,15.29,52167.52387950036,5.7624,5.7699,5.7624,5.7661,52167.5239
2010-08-20 10:45:00,15.28,15.29,15.27,15.28,45677.19813862356,5.7624,5.7661,5.7586,5.7624,45677.1981
2010-08-20 10:50:00,15.28,15.29,15.25,15.25,81435.21920156747,5.7624,5.7661,5.7511,5.7511,81435.2192
2010-08-20 10:55:00,15.25,15.27,15.25,15.26,25104.090129806515,5.7511,5.7586,5.7511,5.7548,25104.0901
2010-08-20 11:00:00,15.25,15.26,15.25,15.25,12735.733529267694,5.7511,5.7548,5.7511,5.7511,12735.7335
2010-08-20 11:05:00,15.25,15.26,15.23,15.26,54861.621356845455,5.7511,5.7548,5.7435,5.7548,54861.6214
2010-08-20 11:10:00,15.26,15.26,15.24,15.24,34288.513348028406,5.7548,5.7548,5.7473,5.7473,34288.5133
2010-08-20 11:15:00,15.24,15.25,15.23,15.24,53514.57261817291,5.7473,5.7511,5.7435,5.7473,53514.5726
2010-08-20 11:20:00,15.24,15.24,15.22,15.22,26696.05682096497,5.7473,5.7473,5.7397,5.7397,26696.0568
2010-08-20 11:25:00,15.22,15.23,15.2,15.23,39554.24932647563,5.7397,5.7435,5.7322,5.7435,39554.2493
2010-08-20 11:30:00,15.23,15.24,15.22,15.23,36982.6108253735,5.7435,5.7473,5.7397,5.7435,36982.6108
2010-08-20 11:35:00,15.24,15.24,15.21,15.21,59515.06245407788,5.7473,5.7473,5.736,5.736,59515.0625
2010-08-20 11:40:00,15.21,15.23,15.21,15.22,23634.58241489101,5.736,5.7435,5.736,5.7397,23634.5824
2010-08-20 11:45:00,15.23,15.23,15.18,15.18,74332.59857947587,5.7435,5.7435,5.7247,5.7247,74332.5986
2010-08-20 11:50:00,15.18,15.18,15.15,15.16,41758.51089884888,5.7247,5.7247,5.7133,5.7171,41758.5109
2010-08-20 11:55:00,15.16,15.17,15.15,15.16,47146.70585353906,5.7171,5.7209,5.7133,5.7171,47146.7059
2010-08-20 12:00:00,15.16,15.16,15.16,15.16,21307.8618662748,5.7171,5.7171,5.7171,5.7171,21307.8619
2010-08-20 12:05:00,15.16,15.16,15.15,15.15,18491.30541268675,5.7171,5.7171,5.7133,5.7133,18491.3054
2010-08-20 12:10:00,15.15,15.16,15.14,15.14,32819.0056331129,5.7133,5.7171,5.7096,5.7096,32819.0056
2010-08-20 12:15:00,15.14,15.14,15.12,15.13,79353.41660543717,5.7096,5.7096,5.702,5.7058,79353.4166
2010-08-20 12:20:00,15.13,15.14,15.13,15.13,43228.01861376438,5.7058,5.7096,5.7058,5.7058,43228.0186
2010-08-20 12:25:00,15.13,15.14,15.13,15.14,20818.025961302963,5.7058,5.7096,5.7058,5.7096,20818.026
2010-08-20 12:30:00,15.13,15.16,15.12,15.12,67842.27283859906,5.7058,5.7171,5.702,5.702,67842.2728
2010-08-20 12:35:00,15.12,15.12,15.12,15.12,22532.45162870438,5.702,5.702,5.702,5.702,22532.4516
2010-08-20 12:40:00,15.12,15.12,15.11,15.12,60739.65221650746,5.702,5.702,5.6983,5.702,60739.6522
2010-08-20 12:45:00,15.12,15.12,15.11,15.11,25961.302963507223,5.702,5.702,5.6983,5.6983,25961.303
2010-08-20 12:50:00,15.11,15.12,15.11,15.12,48861.13152094048,5.6983,5.702,5.6983,5.702,48861.1315
2010-08-20 12:55:00,15.12,15.12,15.11,15.11,42125.88782757776,5.702,5.702,5.6983,5.6983,42125.8878
2010-08-20 13:00:00,15.12,15.12,15.11,15.12,33308.84153808474,5.702,5.702,5.6983,5.702,33308.8415
2010-08-20 13:05:00,15.12,15.14,15.12,15.14,37472.446730345335,5.702,5.7096,5.702,5.7096,37472.4467
2010-08-20 13:10:00,15.13,15.14,15.12,15.12,32206.71075189811,5.7058,5.7096,5.702,5.702,32206.7108
2010-08-20 13:15:00,15.12,15.13,15.12,15.12,73720.30369826108,5.702,5.7058,5.702,5.702,73720.3037
2010-08-20 13:20:00,15.12,15.13,15.12,15.12,87068.33210874356,5.702,5.7058,5.702,5.702,87068.3321
2010-08-20 13:25:00,15.13,15.16,15.12,15.14,49963.26230712711,5.7058,5.7171,5.702,5.7096,49963.2623
2010-08-20 13:30:00,15.15,15.16,15.14,15.15,60372.27528777859,5.7133,5.7171,5.7096,5.7133,60372.2753
2010-08-20 13:35:00,15.15,15.18,15.15,15.17,149644.8689688954,5.7133,5.7247,5.7133,5.7209,149644.869
2010-08-20 13:40:00,15.18,15.2,15.17,15.19,62331.61890766593,5.7247,5.7322,5.7209,5.7284,62331.6189
2010-08-20 13:45:00,15.2,15.21,15.19,15.21,36247.856967915744,5.7322,5.736,5.7284,5.736,36247.857
2010-08-20 13:50:00,15.21,15.24,15.21,15.23,87435.70903747244,5.736,5.7473,5.736,5.7435,87435.709
2010-08-20 13:55:00,15.22,15.23,15.21,15.21,38697.03649277492,5.7397,5.7435,5.736,5.736,38697.0365
2010-08-20 14:00:00,15.21,15.22,15.21,15.21,17634.092578986038,5.736,5.7397,5.736,5.736,17634.0926
2010-08-20 14:05:00,15.21,15.22,15.21,15.21,8817.046289493019,5.736,5.7397,5.736,5.736,8817.0463
2010-08-20 14:10:00,15.22,15.23,15.21,15.23,146093.5586578496,5.7397,5.7435,5.736,5.7435,146093.5587
2010-08-20 14:15:00,15.24,15.25,15.24,15.25,23879.500367376928,5.7473,5.7511,5.7473,5.7511,23879.5004
2010-08-20 14:20:00,15.25,15.25,15.24,15.24,17266.715650257163,5.7511,5.7511,5.7473,5.7473,17266.7157
2010-08-20 14:25:00,15.25,15.25,15.21,15.21,74087.68062698995,5.7511,5.7511,5.736,5.736,74087.6806
2010-08-20 14:30:00,15.21,15.26,15.21,15.25,92701.44501591966,5.736,5.7548,5.736,5.7511,92701.445
2010-08-20 14:35:00,15.25,15.26,15.24,15.26,52534.90080822924,5.7511,5.7548,5.7473,5.7548,52534.9008
2010-08-20 14:40:00,15.26,15.26,15.24,15.26,33308.84153808474,5.7548,5.7548,5.7473,5.7548,33308.8415
2010-08-20 14:45:00,15.26,15.28,15.25,15.26,39186.87239774675,5.7548,5.7624,5.7511,5.7548,39186.8724
2010-08-20 14:50:00,15.26,15.29,15.25,15.28,39921.6262552045,5.7548,5.7661,5.7511,5.7624,39921.6263
2010-08-20 14:55:00,15.29,15.29,15.25,15.25,111070.29145236344,5.7661,5.7661,5.7511,5.7511,111070.2915
2010-08-20 15:00:00,15.26,15.26,15.24,15.24,100906.19642419789,5.7548,5.7548,5.7473,5.7473,100906.1964
2010-08-20 15:05:00,15.24,15.25,15.22,15.24,97232.42713690911,5.7473,5.7511,5.7397,5.7473,97232.4271
2010-08-20 15:10:00,15.24,15.25,15.23,15.25,47146.70585353906,5.7473,5.7511,5.7435,5.7511,47146.7059
2010-08-20 15:15:00,15.25,15.25,15.23,15.24,58535.39064413421,5.7511,5.7511,5.7435,5.7473,58535.3906
2010-08-20 15:20:00,15.23,15.24,15.22,15.24,95395.54249326474,5.7435,5.7473,5.7397,5.7473,95395.5425
2010-08-20 15:25:00,15.24,15.25,15.23,15.25,34288.513348028406,5.7473,5.7511,5.7435,5.7511,34288.5133
2010-08-20 15:30:00,15.24,15.27,15.24,15.27,69311.78055351457,5.7473,5.7586,5.7473,5.7586,69311.7806
2010-08-20 15:35:00,15.27,15.28,15.25,15.26,110213.07861866274,5.7586,5.7624,5.7511,5.7548,110213.0786
2010-08-20 15:40:00,15.25,15.29,15.25,15.26,147685.52534900806,5.7511,5.7661,5.7511,5.7548,147685.5253
2010-08-20 15:45:00,15.26,15.28,15.24,15.24,139603.2329169728,5.7548,5.7624,5.7473,5.7473,139603.2329
2010-08-20 15:50:00,15.24,15.25,15.24,15.25,237815.3318638256,5.7473,5.7511,5.7473,5.7511,237815.3319
2010-08-20 15:55:00,15.25,15.25,15.24,15.24,415748.22434484446,5.7511,5.7511,5.7473,5.7473,415748.2243
2010-08-23 09:30:00,15.27,15.3,15.24,15.29,53024.73671320108,5.7586,5.7699,5.7473,5.7661,53024.7367
2010-08-23 09:35:00,15.29,15.37,15.28,15.37,42738.18270879255,5.7661,5.7963,5.7624,5.7963,42738.1827
2010-08-23 09:40:00,15.38,15.4,15.34,15.39,56453.58804800391,5.8001,5.8076,5.785,5.8039,56453.588
2010-08-23 09:45:00,15.39,15.44,15.39,15.43,45064.90325740876,5.8039,5.8227,5.8039,5.8189,45064.9033
2010-08-23 09:50:00,15.43,15.45,15.42,15.43,30737.20303698261,5.8189,5.8265,5.8152,5.8189,30737.203
2010-08-23 09:55:00,15.43,15.44,15.4,15.44,63801.12662258143,5.8189,5.8227,5.8076,5.8227,63801.1266
2010-08-23 10:00:00,15.44,15.45,15.42,15.44,50698.016164584864,5.8227,5.8265,5.8152,5.8227,50698.0162
2010-08-23 10:05:00,15.45,15.47,15.43,15.45,56820.9649767328,5.8265,5.834,5.8189,5.8265,56820.965
2010-08-23 10:10:00,15.45,15.45,15.42,15.43,60127.35733529268,5.8265,5.8265,5.8152,5.8189,60127.3573
2010-08-23 10:15:00,15.42,15.43,15.41,15.43,20940.48493754592,5.8152,5.8189,5.8114,5.8189,20940.4849
2010-08-23 10:20:00,15.43,15.43,15.38,15.38,51187.85206955669,5.8189,5.8189,5.8001,5.8001,51187.8521
2010-08-23 10:25:00,15.38,15.39,15.38,15.38,35145.726181729115,5.8001,5.8039,5.8001,5.8001,35145.7262
2010-08-23 10:30:00,15.38,15.42,15.37,15.41,22409.992652461424,5.8001,5.8152,5.7963,5.8114,22409.9927
2010-08-23 10:35:00,15.42,15.42,15.38,15.41,75067.35243693362,5.8152,5.8152,5.8001,5.8114,75067.3524
2010-08-23 10:40:00,15.4,15.41,15.37,15.37,41391.133970120005,5.8076,5.8114,5.7963,5.7963,41391.134
2010-08-23 10:45:00,15.37,15.38,15.29,15.3,38574.57751653196,5.7963,5.8001,5.7661,5.7699,38574.5775
2010-08-23 10:50:00,15.31,15.33,15.27,15.29,41023.75704139113,5.7737,5.7812,5.7586,5.7661,41023.757
2010-08-23 10:55:00,15.29,15.33,15.29,15.31,28288.02351212344,5.7661,5.7812,5.7661,5.7737,28288.0235
2010-08-23 11:00:00,15.31,15.31,15.25,15.26,49963.26230712711,5.7737,5.7737,5.7511,5.7548,49963.2623
2010-08-23 11:05:00,15.26,15.28,15.23,15.27,108498.65295126132,5.7548,5.7624,5.7435,5.7586,108498.653
2010-08-23 11:10:00,15.27,15.28,15.25,15.25,79230.95762919422,5.7586,5.7624,5.7511,5.7511,79230.9576
2010-08-23 11:15:00,15.26,15.26,15.24,15.25,35513.103110458,5.7548,5.7548,5.7473,5.7511,35513.1031
2010-08-23 11:20:00,15.25,15.25,15.22,15.24,64168.50355131031,5.7511,5.7511,5.7397,5.7473,64168.5036
2010-08-23 11:25:00,15.24,15.24,15.21,15.24,37349.98775410237,5.7473,5.7473,5.736,5.7473,37349.9878
2010-08-23 11:30:00,15.23,15.25,15.21,15.25,21552.779818760715,5.7435,5.7511,5.736,5.7511,21552.7798
2010-08-23 11:35:00,15.25,15.26,15.24,15.24,40289.00318393338,5.7511,5.7548,5.7473,5.7473,40289.0032
2010-08-23 11:40:00,15.24,15.25,15.22,15.25,24614.25422483468,5.7473,5.7511,5.7397,5.7511,24614.2542
2010-08-23 11:45:00,15.25,15.25,15.24,15.25,28532.94146460936,5.7511,5.7511,5.7473,5.7511,28532.9415
2010-08-23 11:50:00,15.25,15.25,15.25,15.25,10409.01298065148,5.7511,5.7511,5.7511,5.7511,10409.013
2010-08-23 11:55:00,15.25,15.25,15.21,15.21,56576.04702424687,5.7511,5.7511,5.736,5.736,56576.047
2010-08-23 12:00:00,15.21,15.23,15.21,15.22,21920.15674748959,5.736,5.7435,5.736,5.7397,21920.1567
2010-08-23 12:05:00,15.23,15.24,15.22,15.24,8449.669360764143,5.7435,5.7473,5.7397,5.7473,8449.6694
2010-08-23 12:10:00,15.24,15.25,15.23,15.25,40656.38011266226,5.7473,5.7511,5.7435,5.7511,40656.3801
2010-08-23 12:15:00,15.25,15.25,15.24,15.25,32451.628704384028,5.7511,5.7511,5.7473,5.7511,32451.6287
2010-08-23 12:20:00,15.25,15.25,15.25,15.25,28165.56453588048,5.7511,5.7511,5.7511,5.7511,28165.5645
2010-08-23 12:25:00,15.25,15.25,15.25,15.25,6735.243693362723,5.7511,5.7511,5.7511,5.7511,6735.2437
2010-08-23 12:30:00,15.25,15.26,15.25,15.26,26451.13886847905,5.7511,5.7548,5.7511,5.7548,26451.1389
2010-08-23 12:35:00,15.26,15.26,15.25,15.25,12735.733529267694,5.7548,5.7548,5.7511,5.7511,12735.7335
2010-08-23 12:40:00,15.25,15.26,15.25,15.26,33798.67744305657,5.7511,5.7548,5.7511,5.7548,33798.6774
2010-08-23 12:45:00,15.25,15.25,15.25,15.25,23022.28753367621,5.7511,5.7511,5.7511,5.7511,23022.2875
2010-08-23 12:50:00,15.25,15.25,15.25,15.25,9796.718099436688,5.7511,5.7511,5.7511,5.7511,9796.7181
2010-08-23 12:55:00,15.25,15.25,15.24,15.25,21920.15674748959,5.7511,5.7511,5.7473,5.7511,21920.1567
2010-08-23 13:00:00,15.25,15.25,15.23,15.25,47759.000734753856,5.7511,5.7511,5.7435,5.7511,47759.0007
2010-08-23 13:05:00,15.25,15.27,15.25,15.26,26328.679892236098,5.7511,5.7586,5.7511,5.7548,26328.6799
2010-08-23 13:10:00,15.26,15.26,15.24,15.25,34533.43130051433,5.7548,5.7548,5.7473,5.7511,34533.4313
2010-08-23 13:15:00,15.25,15.26,15.25,15.26,60494.73426402155,5.7511,5.7548,5.7511,5.7548,60494.7343
2010-08-23 13:20:00,15.26,15.27,15.26,15.26,37105.06980161645,5.7548,5.7586,5.7548,5.7548,37105.0698
2010-08-23 13:25:00,15.25,15.26,15.21,15.21,92701.44501591966,5.7511,5.7548,5.736,5.736,92701.445
2010-08-23 13:30:00,15.22,15.23,15.21,15.21,31594.41587068332,5.7397,5.7435,5.736,5.736,31594.4159
2010-08-23 13:35:00,15.21,15.21,15.18,15.19,53392.11364192995,5.736,5.736,5.7247,5.7284,53392.1136
2010-08-23 13:40:00,15.19,15.2,15.17,15.2,40533.921136419296,5.7284,5.7322,5.7209,5.7322,40533.9211
2010-08-23 13:45:00,15.2,15.21,15.19,15.21,20818.025961302963,5.7322,5.736,5.7284,5.736,20818.026
2010-08-23 13:50:00,15.21,15.22,15.2,15.21,45554.7391623806,5.736,5.7397,5.7322,5.736,45554.7392
2010-08-23 13:55:00,15.21,15.21,15.2,15.21,95640.46044575066,5.736,5.736,5.7322,5.736,95640.4604
2010-08-23 14:00:00,15.21,15.21,15.18,15.19,50085.72128337007,5.736,5.736,5.7247,5.7284,50085.7213
2010-08-23 14:05:00,15.19,15.24,15.18,15.24,40778.83908890522,5.7284,5.7473,5.7247,5.7473,40778.8391
2010-08-23 14:10:00,15.24,15.25,15.23,15.23,149277.49204016654,5.7473,5.7511,5.7435,5.7435,149277.492
2010-08-23 14:15:00,15.23,15.25,15.23,15.24,78863.58070046533,5.7435,5.7511,5.7435,5.7473,78863.5807
2010-08-23 14:20:00,15.24,15.24,15.23,15.24,14939.995101640949,5.7473,5.7473,5.7435,5.7473,14939.9951
2010-08-23 14:25:00,15.23,15.24,15.21,15.21,36247.856967915744,5.7435,5.7473,5.736,5.736,36247.857
2010-08-23 14:30:00,15.21,15.24,15.21,15.23,37227.52877785941,5.736,5.7473,5.736,5.7435,37227.5288
2010-08-23 14:35:00,15.24,15.24,15.23,15.24,31471.95689444036,5.7473,5.7473,5.7435,5.7473,31471.9569
2010-08-23 14:40:00,15.24,15.24,15.23,15.24,27798.1876071516,5.7473,5.7473,5.7435,5.7473,27798.1876
2010-08-23 14:45:00,15.24,15.24,15.21,15.21,96007.83737447954,5.7473,5.7473,5.736,5.736,96007.8374
2010-08-23 14:50:00,15.21,15.22,15.2,15.2,40533.921136419296,5.736,5.7397,5.7322,5.7322,40533.9211
2010-08-23 14:55:00,15.21,15.21,15.18,15.18,41758.51089884888,5.736,5.736,5.7247,5.7247,41758.5109
2010-08-23 15:00:00,15.19,15.19,15.18,15.19,79720.79353416605,5.7284,5.7284,5.7247,5.7284,79720.7935
2010-08-23 15:05:00,15.19,15.19,15.18,15.19,74944.89346069067,5.7284,5.7284,5.7247,5.7284,74944.8935
2010-08-23 15:10:00,15.19,15.19,15.18,15.19,30247.36713201077,5.7284,5.7284,5.7247,5.7284,30247.3671
2010-08-23 15:15:00,15.18,15.21,15.18,15.21,98212.0989468528,5.7247,5.736,5.7247,5.736,98212.0989
2010-08-23 15:20:00,15.21,15.21,15.17,15.17,74699.97550820475,5.736,5.736,5.7209,5.7209,74699.9755
2010-08-23 15:25:00,15.17,15.17,15.12,15.12,187362.23365172665,5.7209,5.7209,5.702,5.702,187362.2337
2010-08-23 15:30:00,15.12,15.13,15.11,15.12,259490.57065882927,5.702,5.7058,5.6983,5.702,259490.5707
2010-08-23 15:35:00,15.12,15.12,15.1,15.1,94048.4937545922,5.702,5.702,5.6945,5.6945,94048.4938
2010-08-23 15:40:00,15.11,15.13,15.1,15.12,133725.2020573108,5.6983,5.7058,5.6945,5.702,133725.2021
2010-08-23 15:45:00,15.12,15.12,15.09,15.12,103232.9169728141,5.702,5.702,5.6907,5.702,103232.917
2010-08-23 15:50:00,15.12,15.12,15.09,15.1,142419.78937056084,5.702,5.702,5.6907,5.6945,142419.7894
2010-08-23 15:55:00,15.1,15.12,15.09,15.1,350477.5900073475,5.6945,5.702,5.6907,5.6945,350477.59
2010-08-24 09:30:00,14.86,14.95,14.84,14.89,99191.77075679648,5.604,5.6379,5.5964,5.6153,99191.7708
2010-08-24 09:35:00,14.89,14.94,14.83,14.85,117927.99412196912,5.6153,5.6342,5.5927,5.6002,117927.9941
2010-08-24 09:40:00,14.84,14.87,14.83,14.85,100171.44256674014,5.5964,5.6078,5.5927,5.6002,100171.4426
2010-08-24 09:45:00,14.84,14.85,14.8,14.8,46167.03404359539,5.5964,5.6002,5.5814,5.5814,46167.034
2010-08-24 09:50:00,14.8,14.85,14.78,14.83,83517.02179769776,5.5814,5.6002,5.5738,5.5927,83517.0218
2010-08-24 09:55:00,14.83,14.85,14.8,14.83,88048.00391868723,5.5927,5.6002,5.5814,5.5927,88048.0039
2010-08-24 10:00:00,14.82,14.82,14.71,14.78,235121.2343864805,5.5889,5.5889,5.5474,5.5738,235121.2344
2010-08-24 10:05:00,14.78,14.78,14.74,14.75,78986.0396767083,5.5738,5.5738,5.5587,5.5625,78986.0397
2010-08-24 10:10:00,14.76,14.81,14.76,14.8,187852.0695566985,5.5663,5.5851,5.5663,5.5814,187852.0696
2010-08-24 10:15:00,14.81,14.85,14.8,14.83,138623.56110702915,5.5851,5.6002,5.5814,5.5927,138623.5611
2010-08-24 10:20:00,14.83,14.88,14.82,14.85,122581.43521920156,5.5927,5.6115,5.5889,5.6002,122581.4352
2010-08-24 10:25:00,14.86,14.89,14.85,14.87,64903.257408768055,5.604,5.6153,5.6002,5.6078,64903.2574
2010-08-24 10:30:00,14.88,14.88,14.84,14.85,33063.92358559882,5.6115,5.6115,5.5964,5.6002,33063.9236
2010-08-24 10:35:00,14.84,14.85,14.82,14.82,47759.000734753856,5.5964,5.6002,5.5889,5.5889,47759.0007
2010-08-24 10:40:00,14.81,14.89,14.8,14.88,98457.01689933872,5.5851,5.6153,5.5814,5.6115,98457.0169
2010-08-24 10:45:00,14.88,14.91,14.88,14.89,112294.88121479304,5.6115,5.6228,5.6115,5.6153,112294.8812
2010-08-24 10:50:00,14.89,14.91,14.85,14.85,55473.91623806024,5.6153,5.6228,5.6002,5.6002,55473.9162
2010-08-24 10:55:00,14.85,14.91,14.85,14.87,98334.55792309577,5.6002,5.6228,5.6002,5.6078,98334.5579
2010-08-24 11:00:00,14.88,14.93,14.87,14.91,145603.72275287777,5.6115,5.6304,5.6078,5.6228,145603.7228
2010-08-24 11:05:00,14.9,14.91,14.87,14.87,64046.04457506735,5.6191,5.6228,5.6078,5.6078,64046.0446
2010-08-24 11:10:00,14.87,14.88,14.85,14.87,55596.3752143032,5.6078,5.6115,5.6002,5.6078,55596.3752
2010-08-24 11:15:00,14.86,14.86,14.83,14.85,83394.5628214548,5.604,5.604,5.5927,5.6002,83394.5628
2010-08-24 11:20:00,14.85,14.87,14.85,14.86,79353.41660543717,5.6002,5.6078,5.6002,5.604,79353.4166
2010-08-24 11:25:00,14.85,14.87,14.85,14.86,51922.60592701445,5.6002,5.6078,5.6002,5.604,51922.6059
2010-08-24 11:30:00,14.86,14.87,14.85,14.87,87435.70903747244,5.604,5.6078,5.6002,5.6078,87435.709
2010-08-24 11:35:00,14.87,14.89,14.85,14.89,163972.56918932157,5.6078,5.6153,5.6002,5.6153,163972.5692
2010-08-24 11:40:00,14.89,14.93,14.88,14.93,53881.949546901786,5.6153,5.6304,5.6115,5.6304,53881.9495
2010-08-24 11:45:00,14.92,14.94,14.9,14.92,146950.77149155032,5.6266,5.6342,5.6191,5.6266,146950.7715
2010-08-24 11:50:00,14.92,14.94,14.91,14.94,106539.30933137398,5.6266,5.6342,5.6228,5.6342,106539.3093
2010-08-24 11:55:00,14.94,14.96,14.94,14.95,99069.3117805535,5.6342,5.6417,5.6342,5.6379,99069.3118
2010-08-24 12:00:00,14.95,14.96,14.95,14.96,23757.041391133967,5.6379,5.6417,5.6379,5.6417,23757.0414
2010-08-24 12:05:00,14.96,14.98,14.96,14.96,69434.23952975753,5.6417,5.6492,5.6417,5.6417,69434.2395
2010-08-24 12:10:00,14.96,14.98,14.95,14.95,47881.45971099681,5.6417,5.6492,5.6379,5.6379,47881.4597
2010-08-24 12:15:00,14.95,14.96,14.94,14.95,44697.52632867989,5.6379,5.6417,5.6342,5.6379,44697.5263
2010-08-24 12:20:00,14.94,14.94,14.9,14.9,37105.06980161645,5.6342,5.6342,5.6191,5.6191,37105.0698
2010-08-24 12:25:00,14.9,14.91,14.88,14.89,27675.728630908645,5.6191,5.6228,5.6115,5.6153,27675.7286
2010-08-24 12:30:00,14.89,14.89,14.89,14.89,42248.34680382072,5.6153,5.6153,5.6153,5.6153,42248.3468
2010-08-24 12:35:00,14.89,14.89,14.87,14.89,40901.29806514817,5.6153,5.6153,5.6078,5.6153,40901.2981
2010-08-24 12:40:00,14.89,14.89,14.87,14.89,27308.351702179767,5.6153,5.6153,5.6078,5.6153,27308.3517
2010-08-24 12:45:00,14.89,14.89,14.85,14.85,47759.000734753856,5.6153,5.6153,5.6002,5.6002,47759.0007
2010-08-24 12:50:00,14.85,14.85,14.84,14.85,25104.090129806515,5.6002,5.6002,5.5964,5.6002,25104.0901
2010-08-24 12:55:00,14.85,14.87,14.85,14.86,22409.992652461424,5.6002,5.6078,5.6002,5.604,22409.9927
2010-08-24 13:00:00,14.86,14.87,14.83,14.83,59515.06245407788,5.604,5.6078,5.5927,5.5927,59515.0625
2010-08-24 13:05:00,14.83,14.85,14.82,14.85,39921.6262552045,5.5927,5.6002,5.5889,5.6002,39921.6263
2010-08-24 13:10:00,14.84,14.86,14.84,14.85,38452.118540289,5.5964,5.604,5.5964,5.6002,38452.1185
2010-08-24 13:15:00,14.85,14.88,14.85,14.87,41758.51089884888,5.6002,5.6115,5.6002,5.6078,41758.5109
2010-08-24 13:20:00,14.86,14.87,14.85,14.85,27185.89272593681,5.604,5.6078,5.6002,5.6002,27185.8927
2010-08-24 13:25:00,14.85,14.9,14.85,14.89,37349.98775410237,5.6002,5.6191,5.6002,5.6153,37349.9878
2010-08-24 13:30:00,14.89,14.9,14.88,14.89,70781.28826843007,5.6153,5.6191,5.6115,5.6153,70781.2883
2010-08-24 13:35:00,14.89,14.89,14.86,14.87,42370.80578006368,5.6153,5.6153,5.604,5.6078,42370.8058
2010-08-24 13:40:00,14.87,14.89,14.83,14.84,54494.24442811657,5.6078,5.6153,5.5927,5.5964,54494.2444
2010-08-24 13:45:00,14.84,14.84,14.81,14.83,77638.99093803576,5.5964,5.5964,5.5851,5.5927,77638.9909
2010-08-24 13:50:00,14.83,14.83,14.8,14.8,39799.16727896155,5.5927,5.5927,5.5814,5.5814,39799.1673
2010-08-24 13:55:00,14.8,14.81,14.8,14.8,33676.21846681362,5.5814,5.5851,5.5814,5.5814,33676.2185
2010-08-24 14:00:00,14.8,14.84,14.8,14.83,86823.41415625764,5.5814,5.5964,5.5814,5.5927,86823.4142
2010-08-24 14:05:00,14.83,14.84,14.83,14.84,60617.1932402645,5.5927,5.5964,5.5927,5.5964,60617.1932
2010-08-24 14:10:00,14.83,14.85,14.82,14.85,36737.69287288758,5.5927,5.6002,5.5889,5.6002,36737.6929
2010-08-24 14:15:00,14.85,14.88,14.85,14.87,53514.57261817291,5.6002,5.6115,5.6002,5.6078,53514.5726
2010-08-24 14:20:00,14.87,14.88,14.86,14.87,51187.85206955669,5.6078,5.6115,5.604,5.6078,51187.8521
2010-08-24 14:25:00,14.87,14.88,14.85,14.86,48371.29561596864,5.6078,5.6115,5.6002,5.604,48371.2956
2010-08-24 14:30:00,14.85,14.86,14.84,14.85,56086.21111927504,5.6002,5.604,5.5964,5.6002,56086.2111
2010-08-24 14:35:00,14.85,14.88,14.85,14.88,58657.84962037717,5.6002,5.6115,5.6002,5.6115,58657.8496
2010-08-24 14:40:00,14.88,14.89,14.84,14.84,55963.75214303208,5.6115,5.6153,5.5964,5.5964,55963.7521
2010-08-24 14:45:00,14.85,14.87,14.85,14.86,37227.52877785941,5.6002,5.6078,5.6002,5.604,37227.5288
2010-08-24 14:50:00,14.85,14.87,14.82,14.82,207323.0467793289,5.6002,5.6078,5.5889,5.5889,207323.0468
2010-08-24 14:55:00,14.81,14.83,14.8,14.82,199853.04922850843,5.5851,5.5927,5.5814,5.5889,199853.0492
2010-08-24 15:00:00,14.82,14.85,14.81,14.85,76659.31912809209,5.5889,5.6002,5.5851,5.6002,76659.3191
2010-08-24 15:05:00,14.84,14.86,14.84,14.86,62698.9958363948,5.5964,5.604,5.5964,5.604,62698.9958
2010-08-24 15:10:00,14.86,14.86,14.84,14.85,76659.31912809209,5.604,5.604,5.5964,5.6002,76659.3191
2010-08-24 15:15:00,14.84,14.85,14.83,14.84,50698.016164584864,5.5964,5.6002,5.5927,5.5964,50698.0162
2010-08-24 15:20:00,14.84,14.86,14.82,14.86,102375.70413911338,5.5964,5.604,5.5889,5.604,102375.7041
2010-08-24 15:25:00,14.87,14.89,14.84,14.85,160298.7999020328,5.6078,5.6153,5.5964,5.6002,160298.7999
2010-08-24 15:30:00,14.85,14.87,14.85,14.86,89517.51163360274,5.6002,5.6078,5.6002,5.604,89517.5116
2010-08-24 15:35:00,14.86,14.86,14.79,14.81,150624.5407788391,5.604,5.604,5.5776,5.5851,150624.5408
2010-08-24 15:40:00,14.81,14.82,14.79,14.82,119642.41978937056,5.5851,5.5889,5.5776,5.5889,119642.4198
2010-08-24 15:45:00,14.81,14.82,14.78,14.8,261939.75018368845,5.5851,5.5889,5.5738,5.5814,261939.7502
2010-08-24 15:50:00,14.8,14.8,14.75,14.76,233284.3497428361,5.5814,5.5814,5.5625,5.5663,233284.3497
2010-08-24 15:55:00,14.76,14.77,14.74,14.77,348395.7874112172,5.5663,5.57,5.5587,5.57,348395.7874
2010-08-25 09:30:00,14.63,14.64,14.49,14.57,216874.8469262797,5.5552,5.559,5.5021,5.5324,216874.8469
2010-08-25 09:35:00,14.57,14.58,14.49,14.57,119642.41978937056,5.5324,5.5362,5.5021,5.5324,119642.4198
2010-08-25 09:40:00,14.58,14.6,14.54,14.54,57923.095762919416,5.5362,5.5438,5.521,5.521,57923.0958
2010-08-25 09:45:00,14.55,14.57,14.54,14.56,125887.82757776145,5.5248,5.5324,5.521,5.5286,125887.8276
2010-08-25 09:50:00,14.55,14.57,14.54,14.55,115601.27357335293,5.5248,5.5324,5.521,5.5248,115601.2736
2010-08-25 09:55:00,14.55,14.56,14.51,14.54,92946.36296840558,5.5248,5.5286,5.5097,5.521,92946.363
2010-08-25 10:00:00,14.54,14.58,14.48,14.55,263164.339946118,5.521,5.5362,5.4983,5.5248,263164.3399
2010-08-25 10:05:00,14.54,14.62,14.54,14.62,118540.28900318392,5.521,5.5514,5.521,5.5514,118540.289
2010-08-25 10:10:00,14.61,14.62,14.58,14.6,106294.39137888806,5.5476,5.5514,5.5362,5.5438,106294.3914
2010-08-25 10:15:00,14.6,14.62,14.52,14.54,116458.48640705364,5.5438,5.5514,5.5135,5.521,116458.4864
2010-08-25 10:20:00,14.54,14.58,14.54,14.58,105804.55547391625,5.521,5.5362,5.521,5.5362,105804.5555
2010-08-25 10:25:00,14.57,14.58,14.54,14.56,49718.3443546412,5.5324,5.5362,5.521,5.5286,49718.3444
2010-08-25 10:30:00,14.55,14.58,14.49,14.52,236345.8241489101,5.5248,5.5362,5.5021,5.5135,236345.8241
2010-08-25 10:35:00,14.52,14.54,14.47,14.49,117193.24026451138,5.5135,5.521,5.4945,5.5021,117193.2403
2010-08-25 10:40:00,14.49,14.54,14.49,14.54,50698.016164584864,5.5021,5.521,5.5021,5.521,50698.0162
2010-08-25 10:45:00,14.53,14.55,14.5,14.55,74210.1396032329,5.5173,5.5248,5.5059,5.5248,74210.1396
2010-08-25 10:50:00,14.54,14.56,14.53,14.54,52289.98285574332,5.521,5.5286,5.5173,5.521,52289.9829
2010-08-25 10:55:00,14.53,14.58,14.53,14.56,79965.71148665197,5.5173,5.5362,5.5173,5.5286,79965.7115
2010-08-25 11:00:00,14.56,14.63,14.56,14.6,89027.6757286309,5.5286,5.5552,5.5286,5.5438,89027.6757
2010-08-25 11:05:00,14.61,14.62,14.59,14.62,47636.541758510895,5.5476,5.5514,5.54,5.5514,47636.5418
2010-08-25 11:10:00,14.61,14.62,14.56,14.58,107763.89909380356,5.5476,5.5514,5.5286,5.5362,107763.8991
2010-08-25 11:15:00,14.58,14.63,14.58,14.63,43472.936566250304,5.5362,5.5552,5.5362,5.5552,43472.9366
2010-08-25 11:20:00,14.63,14.67,14.63,14.66,86823.41415625764,5.5552,5.5704,5.5552,5.5666,86823.4142
2010-08-25 11:25:00,14.67,14.67,14.63,14.63,52534.90080822924,5.5704,5.5704,5.5552,5.5552,52534.9008
2010-08-25 11:30:00,14.63,14.63,14.6,14.61,86700.95518001469,5.5552,5.5552,5.5438,5.5476,86700.9552
2010-08-25 11:35:00,14.61,14.64,14.61,14.63,54371.78545187362,5.5476,5.559,5.5476,5.5552,54371.7855
2010-08-25 11:40:00,14.63,14.65,14.63,14.64,65393.09331373989,5.5552,5.5628,5.5552,5.559,65393.0933
2010-08-25 11:45:00,14.63,14.64,14.62,14.63,57065.88292921871,5.5552,5.559,5.5514,5.5552,57065.8829
2010-08-25 11:50:00,14.63,14.63,14.62,14.63,20573.10800881705,5.5552,5.5552,5.5514,5.5552,20573.108
2010-08-25 11:55:00,14.63,14.64,14.63,14.63,56943.42395297575,5.5552,5.559,5.5552,5.5552,56943.424
2010-08-25 12:00:00,14.63,14.63,14.62,14.63,34778.34925300024,5.5552,5.5552,5.5514,5.5552,34778.3493
2010-08-25 12:05:00,14.63,14.63,14.61,14.62,60249.81631153563,5.5552,5.5552,5.5476,5.5514,60249.8163
2010-08-25 12:10:00,14.61,14.63,14.59,14.61,70781.28826843007,5.5476,5.5552,5.54,5.5476,70781.2883
2010-08-25 12:15:00,14.62,14.62,14.58,14.61,50942.93411707078,5.5514,5.5514,5.5362,5.5476,50942.9341
2010-08-25 12:20:00,14.6,14.61,14.58,14.58,57188.34190546167,5.5438,5.5476,5.5362,5.5362,57188.3419
2010-08-25 12:25:00,14.58,14.6,14.58,14.58,29512.613274553023,5.5362,5.5438,5.5362,5.5362,29512.6133
2010-08-25 12:30:00,14.58,14.61,14.57,14.58,51555.22899828557,5.5362,5.5476,5.5324,5.5362,51555.229
2010-08-25 12:35:00,14.58,14.58,14.57,14.57,18981.141317658585,5.5362,5.5362,5.5324,5.5324,18981.1413
2010-08-25 12:40:00,14.57,14.57,14.55,14.55,37349.98775410237,5.5324,5.5324,5.5248,5.5248,37349.9878
2010-08-25 12:45:00,14.55,14.56,14.54,14.54,18858.682341415624,5.5248,5.5286,5.521,5.521,18858.6823
2010-08-25 12:50:00,14.55,14.56,14.54,14.54,34410.972324271366,5.5248,5.5286,5.521,5.521,34410.9723
2010-08-25 12:55:00,14.54,14.56,14.54,14.54,50575.5571883419,5.521,5.5286,5.521,5.521,50575.5572
2010-08-25 13:00:00,14.55,14.56,14.54,14.56,41146.21601763409,5.5248,5.5286,5.521,5.5286,41146.216
2010-08-25 13:05:00,14.56,14.58,14.56,14.58,45922.11609110948,5.5286,5.5362,5.5286,5.5362,45922.1161
2010-08-25 13:10:00,14.58,14.61,14.58,14.61,25838.843987264263,5.5362,5.5476,5.5362,5.5476,25838.844
2010-08-25 13:15:00,14.6,14.63,14.58,14.63,30859.662013225567,5.5438,5.5552,5.5362,5.5552,30859.662
2010-08-25 13:20:00,14.63,14.63,14.61,14.62,24859.1721773206,5.5552,5.5552,5.5476,5.5514,24859.1722
2010-08-25 13:25:00,14.62,14.63,14.57,14.58,34533.43130051433,5.5514,5.5552,5.5324,5.5362,34533.4313
2010-08-25 13:30:00,14.57,14.61,14.57,14.6,27675.728630908645,5.5324,5.5476,5.5324,5.5438,27675.7286
2010-08-25 13:35:00,14.6,14.63,14.6,14.63,31349.4979181974,5.5438,5.5552,5.5438,5.5552,31349.4979
2010-08-25 13:40:00,14.63,14.64,14.63,14.63,43595.39554249327,5.5552,5.559,5.5552,5.5552,43595.3955
2010-08-25 13:45:00,14.64,14.66,14.63,14.65,19103.60029390154,5.559,5.5666,5.5552,5.5628,19103.6003
2010-08-25 13:50:00,14.66,14.68,14.64,14.67,118417.83002694097,5.5666,5.5742,5.559,5.5704,118417.83
2010-08-25 13:55:00,14.67,14.69,14.67,14.67,67352.43693362724,5.5704,5.578,5.5704,5.5704,67352.4369
2010-08-25 14:00:00,14.67,14.67,14.66,14.67,24981.63115356356,5.5704,5.5704,5.5666,5.5704,24981.6312
2010-08-25 14:05:00,14.67,14.7,14.67,14.69,52779.81876071516,5.5704,5.5818,5.5704,5.578,52779.8188
2010-08-25 14:10:00,14.69,14.74,14.68,14.73,90252.26549106048,5.578,5.597,5.5742,5.5932,90252.2655
2010-08-25 14:15:00,14.73,14.74,14.71,14.71,21552.779818760715,5.5932,5.597,5.5856,5.5856,21552.7798
2010-08-25 14:20:00,14.71,14.72,14.69,14.7,33431.3005143277,5.5856,5.5894,5.578,5.5818,33431.3005
2010-08-25 14:25:00,14.7,14.7,14.67,14.7,74822.4344844477,5.5818,5.5818,5.5704,5.5818,74822.4345
2010-08-25 14:30:00,14.7,14.75,14.69,14.75,113641.9299534656,5.5818,5.6008,5.578,5.6008,113641.93
2010-08-25 14:35:00,14.75,14.8,14.75,14.79,90129.80651481752,5.6008,5.6198,5.6008,5.616,90129.8065
2010-08-25 14:40:00,14.79,14.8,14.78,14.79,36492.77492040167,5.616,5.6198,5.6122,5.616,36492.7749
2010-08-25 14:45:00,14.79,14.83,14.79,14.83,70046.53441097232,5.616,5.6312,5.616,5.6312,70046.5344
2010-08-25 14:50:00,14.83,14.83,14.8,14.82,54616.703404359534,5.6312,5.6312,5.6198,5.6274,54616.7034
2010-08-25 14:55:00,14.83,14.83,14.8,14.83,36982.6108253735,5.6312,5.6312,5.6198,5.6312,36982.6108
2010-08-25 15:00:00,14.82,14.83,14.79,14.8,52167.52387950036,5.6274,5.6312,5.616,5.6198,52167.5239
2010-08-25 15:05:00,14.8,14.81,14.78,14.78,56453.58804800391,5.6198,5.6236,5.6122,5.6122,56453.588
2010-08-25 15:10:00,14.79,14.8,14.78,14.79,33431.3005143277,5.616,5.6198,5.6122,5.616,33431.3005
2010-08-25 15:15:00,14.79,14.8,14.76,14.76,82904.72691648298,5.616,5.6198,5.6046,5.6046,82904.7269
2010-08-25 15:20:00,14.76,14.76,14.75,14.75,28900.318393338228,5.6046,5.6046,5.6008,5.6008,28900.3184
2010-08-25 15:25:00,14.76,14.76,14.73,14.73,61841.783002694094,5.6046,5.6046,5.5932,5.5932,61841.783
2010-08-25 15:30:00,14.73,14.82,14.73,14.82,141440.1175606172,5.5932,5.6274,5.5932,5.6274,141440.1176
2010-08-25 15:35:00,14.82,14.83,14.81,14.82,113641.9299534656,5.6274,5.6312,5.6236,5.6274,113641.93
2010-08-25 15:40:00,14.82,14.85,14.8,14.85,96252.75532696546,5.6274,5.6388,5.6198,5.6388,96252.7553
2010-08-25 15:45:00,14.85,14.87,14.83,14.85,387215.2828802351,5.6388,5.6464,5.6312,5.6388,387215.2829
2010-08-25 15:50:00,14.85,14.86,14.83,14.84,181974.03869703648,5.6388,5.6426,5.6312,5.635,181974.0387
2010-08-25 15:55:00,14.83,14.84,14.82,14.83,300146.9507714915,5.6312,5.635,5.6274,5.6312,300146.9508
2010-08-26 09:30:00,14.92,15.03,14.88,14.97,75679.64731814842,5.6653,5.7071,5.6502,5.6843,75679.6473
2010-08-26 09:35:00,14.96,15.0,14.92,14.94,53514.57261817291,5.6805,5.6957,5.6653,5.6729,53514.5726
2010-08-26 09:40:00,14.94,14.97,14.89,14.94,161400.93068821944,5.6729,5.6843,5.6539,5.6729,161400.9307
2010-08-26 09:45:00,14.94,14.97,14.93,14.94,150379.62282635315,5.6729,5.6843,5.6691,5.6729,150379.6228
2010-08-26 09:50:00,14.94,14.94,14.88,14.9,157482.24344844476,5.6729,5.6729,5.6502,5.6577,157482.2434
2010-08-26 09:55:00,14.9,14.97,14.89,14.96,83517.02179769776,5.6577,5.6843,5.6539,5.6805,83517.0218
2010-08-26 10:00:00,14.95,15.04,14.94,15.03,155400.44085231447,5.6767,5.7109,5.6729,5.7071,155400.4409
2010-08-26 10:05:00,15.03,15.04,14.99,15.03,115968.6505020818,5.7071,5.7109,5.6919,5.7071,115968.6505
2010-08-26 10:10:00,15.03,15.07,15.02,15.05,183810.9233406809,5.7071,5.7223,5.7033,5.7147,183810.9233
2010-08-26 10:15:00,15.05,15.08,15.04,15.07,121111.92750428604,5.7147,5.7261,5.7109,5.7223,121111.9275
2010-08-26 10:20:00,15.07,15.07,15.03,15.06,115968.6505020818,5.7223,5.7223,5.7071,5.7185,115968.6505
2010-08-26 10:25:00,15.07,15.09,15.06,15.08,137888.80724957137,5.7223,5.7299,5.7185,5.7261,137888.8072
2010-08-26 10:30:00,15.08,15.12,15.08,15.12,127112.41734019102,5.7261,5.7413,5.7261,5.7413,127112.4173
2010-08-26 10:35:00,15.11,15.18,15.11,15.16,178422.7283859907,5.7375,5.7641,5.7375,5.7565,178422.7284
2010-08-26 10:40:00,15.16,15.16,15.13,15.15,198506.0004898359,5.7565,5.7565,5.7451,5.7527,198506.0005
2010-08-26 10:45:00,15.15,15.16,15.12,15.13,81925.05510653931,5.7527,5.7565,5.7413,5.7451,81925.0551
2010-08-26 10:50:00,15.12,15.13,15.1,15.11,46167.03404359539,5.7413,5.7451,5.7337,5.7375,46167.034
2010-08-26 10:55:00,15.1,15.12,15.09,15.12,38084.74161156012,5.7337,5.7413,5.7299,5.7413,38084.7416
2010-08-26 11:00:00,15.11,15.14,15.1,15.12,378643.154543228,5.7375,5.7489,5.7337,5.7413,378643.1545
2010-08-26 11:05:00,15.12,15.13,15.03,15.03,264021.5527798188,5.7413,5.7451,5.7071,5.7071,264021.5528
2010-08-26 11:10:00,15.03,15.06,15.02,15.05,69924.07543472936,5.7071,5.7185,5.7033,5.7147,69924.0754
2010-08-26 11:15:00,15.04,15.07,15.03,15.06,74210.1396032329,5.7109,5.7223,5.7071,5.7185,74210.1396
2010-08-26 11:20:00,15.07,15.07,15.03,15.03,52534.90080822924,5.7223,5.7223,5.7071,5.7071,52534.9008
2010-08-26 11:25:00,15.03,15.07,15.03,15.07,65025.716385011016,5.7071,5.7223,5.7071,5.7223,65025.7164
2010-08-26 11:30:00,15.07,15.07,15.03,15.04,28043.10555963752,5.7223,5.7223,5.7071,5.7109,28043.1056
2010-08-26 11:35:00,15.04,15.09,15.04,15.07,92456.52706343374,5.7109,5.7299,5.7109,5.7223,92456.5271
2010-08-26 11:40:00,15.07,15.11,15.04,15.07,128092.08915013468,5.7223,5.7375,5.7109,5.7223,128092.0892
2010-08-26 11:45:00,15.07,15.08,15.05,15.07,55596.3752143032,5.7223,5.7261,5.7147,5.7223,55596.3752
2010-08-26 11:50:00,15.07,15.07,15.02,15.03,133357.82512858193,5.7223,5.7223,5.7033,5.7071,133357.8251
2010-08-26 11:55:00,15.02,15.09,15.02,15.09,86333.57825128581,5.7033,5.7299,5.7033,5.7299,86333.5783
2010-08-26 12:00:00,15.09,15.09,15.04,15.06,100783.73744795492,5.7299,5.7299,5.7109,5.7185,100783.7374
2010-08-26 12:05:00,15.06,15.06,15.03,15.04,40166.54420769042,5.7185,5.7185,5.7071,5.7109,40166.5442
2010-08-26 12:10:00,15.05,15.06,15.04,15.04,24369.336272348763,5.7147,5.7185,5.7109,5.7109,24369.3363
2010-08-26 12:15:00,15.04,15.04,14.98,14.99,18368.84643644379,5.7109,5.7109,5.6881,5.6919,18368.8464
2010-08-26 12:20:00,14.98,15.03,14.98,15.02,55596.3752143032,5.6881,5.7071,5.6881,5.7033,55596.3752
2010-08-26 12:25:00,15.03,15.03,15.02,15.03,8449.669360764143,5.7071,5.7071,5.7033,5.7071,8449.6694
2010-08-26 12:30:00,15.03,15.03,15.02,15.03,11021.307861866277,5.7071,5.7071,5.7033,5.7071,11021.3079
2010-08-26 12:35:00,15.03,15.03,15.02,15.03,18001.469507714915,5.7071,5.7071,5.7033,5.7071,18001.4695
2010-08-26 12:40:00,15.03,15.03,14.99,15.03,87068.33210874356,5.7071,5.7071,5.6919,5.7071,87068.3321
2010-08-26 12:45:00,15.02,15.02,15.01,15.01,27185.89272593681,5.7033,5.7033,5.6995,5.6995,27185.8927
2010-08-26 12:50:00,15.01,15.02,14.98,14.99,122091.59931422972,5.6995,5.7033,5.6881,5.6919,122091.5993
2010-08-26 12:55:00,14.99,15.03,14.98,15.02,55228.99828557433,5.6919,5.7071,5.6881,5.7033,55228.9983
2010-08-26 13:00:00,15.03,15.03,15.01,15.01,52289.98285574332,5.7071,5.7071,5.6995,5.6995,52289.9829
2010-08-26 13:05:00,15.01,15.01,14.98,14.98,39799.16727896155,5.6995,5.6995,5.6881,5.6881,39799.1673
2010-08-26 13:10:00,14.98,14.99,14.97,14.98,81435.21920156747,5.6881,5.6919,5.6843,5.6881,81435.2192
2010-08-26 13:15:00,14.98,15.0,14.98,15.0,15184.913054126866,5.6881,5.6957,5.6881,5.6957,15184.9131
2010-08-26 13:20:00,15.0,15.02,15.0,15.02,31961.7927994122,5.6957,5.7033,5.6957,5.7033,31961.7928
2010-08-26 13:25:00,15.02,15.02,15.0,15.02,20328.19005633113,5.7033,5.7033,5.6957,5.7033,20328.1901
2010-08-26 13:30:00,15.01,15.03,15.01,15.02,28410.4824883664,5.6995,5.7071,5.6995,5.7033,28410.4825
2010-08-26 13:35:00,15.02,15.02,15.0,15.0,12980.651481753612,5.7033,5.7033,5.6957,5.6957,12980.6515
2010-08-26 13:40:00,15.0,15.01,14.98,14.98,126010.2865540044,5.6957,5.6995,5.6881,5.6881,126010.2866
2010-08-26 13:45:00,14.98,14.99,14.98,14.98,9061.964241978936,5.6881,5.6919,5.6881,5.6881,9061.9642
2010-08-26 13:50:00,14.98,14.99,14.98,14.99,49106.0494734264,5.6881,5.6919,5.6881,5.6919,49106.0495
2010-08-26 13:55:00,14.98,14.99,14.95,14.95,127847.17119764876,5.6881,5.6919,5.6767,5.6767,127847.1712
2010-08-26 14:00:00,14.95,14.97,14.94,14.94,50698.016164584864,5.6767,5.6843,5.6729,5.6729,50698.0162
2010-08-26 14:05:00,14.94,14.97,14.94,14.94,123438.64805290228,5.6729,5.6843,5.6729,5.6729,123438.6481
2010-08-26 14:10:00,14.94,14.95,14.9,14.92,111192.7504286064,5.6729,5.6767,5.6577,5.6653,111192.7504
2010-08-26 14:15:00,14.91,14.92,14.89,14.9,78251.28581925055,5.6615,5.6653,5.6539,5.6577,78251.2858
2010-08-26 14:20:00,14.9,14.92,14.89,14.9,78863.58070046533,5.6577,5.6653,5.6539,5.6577,78863.5807
2010-08-26 14:25:00,14.9,14.9,14.89,14.9,35513.103110458,5.6577,5.6577,5.6539,5.6577,35513.1031
2010-08-26 14:30:00,14.89,14.89,14.85,14.87,66740.14205241244,5.6539,5.6539,5.6388,5.6464,66740.1421
2010-08-26 14:35:00,14.87,14.87,14.86,14.87,21552.779818760715,5.6464,5.6464,5.6426,5.6464,21552.7798
2010-08-26 14:40:00,14.87,14.88,14.86,14.86,47024.2468772961,5.6464,5.6502,5.6426,5.6426,47024.2469
2010-08-26 14:45:00,14.86,14.86,14.81,14.82,67229.97795738427,5.6426,5.6426,5.6236,5.6274,67229.978
2010-08-26 14:50:00,14.81,14.82,14.8,14.81,163850.11021307862,5.6236,5.6274,5.6198,5.6236,163850.1102
2010-08-26 14:55:00,14.8,14.81,14.76,14.78,93436.1988733774,5.6198,5.6236,5.6046,5.6122,93436.1989
2010-08-26 15:00:00,14.78,14.79,14.78,14.78,100783.73744795492,5.6122,5.616,5.6122,5.6122,100783.7374
2010-08-26 15:05:00,14.78,14.8,14.78,14.8,84986.52951261327,5.6122,5.6198,5.6122,5.6198,84986.5295
2010-08-26 15:10:00,14.8,14.84,14.8,14.82,132745.53024736713,5.6198,5.635,5.6198,5.6274,132745.5302
2010-08-26 15:15:00,14.82,14.85,14.81,14.85,72373.25495958854,5.6274,5.6388,5.6236,5.6388,72373.255
2010-08-26 15:20:00,14.85,14.89,14.85,14.86,79598.3345579231,5.6388,5.6539,5.6388,5.6426,79598.3346
2010-08-26 15:25:00,14.86,14.87,14.84,14.87,74822.4344844477,5.6426,5.6464,5.635,5.6464,74822.4345
2010-08-26 15:30:00,14.87,14.88,14.85,14.88,82904.72691648298,5.6464,5.6502,5.6388,5.6502,82904.7269
2010-08-26 15:35:00,14.88,14.89,14.85,14.88,147807.98432525102,5.6502,5.6539,5.6388,5.6502,147807.9843
2010-08-26 15:40:00,14.88,14.93,14.87,14.93,187607.1516042126,5.6502,5.6691,5.6464,5.6691,187607.1516
2010-08-26 15:45:00,14.92,14.93,14.89,14.9,363090.86456037225,5.6653,5.6691,5.6539,5.6577,363090.8646
2010-08-26 15:50:00,14.9,14.9,14.85,14.86,302351.2123438648,5.6577,5.6577,5.6388,5.6426,302351.2123
2010-08-26 15:55:00,14.85,14.87,14.81,14.83,392481.0188586823,5.6388,5.6464,5.6236,5.6312,392481.0189
2010-08-27 09:30:00,14.93,14.96,14.9,14.9,61841.783002694094,5.6691,5.6805,5.6577,5.6577,61841.783
2010-08-27 09:35:00,14.89,14.89,14.83,14.83,67229.97795738427,5.6539,5.6539,5.6312,5.6312,67229.978
2010-08-27 09:40:00,14.84,14.86,14.8,14.8,114131.7658584374,5.635,5.6426,5.6198,5.6198,114131.7659
2010-08-27 09:45:00,14.8,14.83,14.79,14.8,271491.55033063923,5.6198,5.6312,5.616,5.6198,271491.5503
2010-08-27 09:50:00,14.8,14.85,14.79,14.85,85721.28337007102,5.6198,5.6388,5.616,5.6388,85721.2834
2010-08-27 09:55:00,14.84,14.88,14.68,14.72,320230.2228753368,5.635,5.6502,5.5742,5.5894,320230.2229
2010-08-27 10:00:00,14.73,14.76,14.57,14.65,239039.9216262552,5.5932,5.6046,5.5324,5.5628,239039.9216
2010-08-27 10:05:00,14.64,14.65,14.57,14.63,185035.51310311045,5.559,5.5628,5.5324,5.5552,185035.5131
2010-08-27 10:10:00,14.63,14.78,14.63,14.74,145726.18172912073,5.5552,5.6122,5.5552,5.597,145726.1817
2010-08-27 10:15:00,14.75,14.78,14.73,14.76,111682.58633357823,5.6008,5.6122,5.5932,5.6046,111682.5863
2010-08-27 10:20:00,14.76,14.77,14.7,14.77,117805.53514572616,5.6046,5.6084,5.5818,5.6084,117805.5351
2010-08-27 10:25:00,14.77,14.82,14.76,14.81,142909.6252755327,5.6084,5.6274,5.6046,5.6236,142909.6253
2010-08-27 10:30:00,14.82,14.89,14.8,14.87,86578.49620377173,5.6274,5.6539,5.6198,5.6464,86578.4962
2010-08-27 10:35:00,14.87,14.9,14.86,14.89,79475.87558168013,5.6464,5.6577,5.6426,5.6539,79475.8756
2010-08-27 10:40:00,14.88,14.88,14.81,14.81,242958.60886602983,5.6502,5.6502,5.6236,5.6236,242958.6089
2010-08-27 10:45:00,14.81,14.84,14.8,14.82,81435.21920156747,5.6236,5.635,5.6198,5.6274,81435.2192
2010-08-27 10:50:00,14.82,14.88,14.82,14.88,65882.92921871172,5.6274,5.6502,5.6274,5.6502,65882.9292
2010-08-27 10:55:00,14.88,14.88,14.85,14.87,39186.87239774675,5.6502,5.6502,5.6388,5.6464,39186.8724
2010-08-27 11:00:00,14.87,14.91,14.86,14.9,82782.26794024001,5.6464,5.6615,5.6426,5.6577,82782.2679
2010-08-27 11:05:00,14.9,15.0,14.89,14.98,121234.386480529,5.6577,5.6957,5.6539,5.6881,121234.3865
2010-08-27 11:10:00,14.98,15.01,14.97,15.0,84496.69360764143,5.6881,5.6995,5.6843,5.6957,84496.6936
2010-08-27 11:15:00,15.01,15.05,14.98,14.98,61719.32402645113,5.6995,5.7147,5.6881,5.6881,61719.324
2010-08-27 11:20:00,14.98,14.98,14.95,14.95,52045.06490325741,5.6881,5.6881,5.6767,5.6767,52045.0649
2010-08-27 11:25:00,14.95,14.95,14.94,14.94,49718.3443546412,5.6767,5.6767,5.6729,5.6729,49718.3444
2010-08-27 11:30:00,14.95,14.99,14.95,14.98,217854.5187362233,5.6767,5.6919,5.6767,5.6881,217854.5187
2010-08-27 11:35:00,14.98,14.98,14.95,14.95,33676.21846681362,5.6881,5.6881,5.6767,5.6767,33676.2185
2010-08-27 11:40:00,14.95,14.95,14.91,14.94,49350.96742591231,5.6767,5.6767,5.6615,5.6729,49350.9674
2010-08-27 11:45:00,14.94,14.96,14.93,14.94,66862.6010286554,5.6729,5.6805,5.6691,5.6729,66862.601
2010-08-27 11:50:00,14.95,14.98,14.94,14.98,55106.53930933137,5.6767,5.6881,5.6729,5.6881,55106.5393
2010-08-27 11:55:00,14.98,14.99,14.97,14.98,29145.236345824145,5.6881,5.6919,5.6843,5.6881,29145.2363
2010-08-27 12:00:00,14.98,15.0,14.95,14.97,68944.40362478569,5.6881,5.6957,5.6767,5.6843,68944.4036
2010-08-27 12:05:00,14.97,14.97,14.95,14.96,33186.38256184178,5.6843,5.6843,5.6767,5.6805,33186.3826
2010-08-27 12:10:00,14.96,14.99,14.95,14.99,44697.52632867989,5.6805,5.6919,5.6767,5.6919,44697.5263
2010-08-27 12:15:00,14.99,15.02,14.98,14.98,61596.86505020817,5.6919,5.7033,5.6881,5.6881,61596.8651
2010-08-27 12:20:00,14.98,14.99,14.97,14.99,38574.57751653196,5.6881,5.6919,5.6843,5.6919,38574.5775
2010-08-27 12:25:00,14.99,15.01,14.98,14.98,39799.16727896155,5.6919,5.6995,5.6881,5.6881,39799.1673
2010-08-27 12:30:00,14.99,15.0,14.98,14.99,35023.26720548616,5.6919,5.6957,5.6881,5.6919,35023.2672
2010-08-27 12:35:00,14.99,15.01,14.98,14.98,21552.779818760715,5.6919,5.6995,5.6881,5.6881,21552.7798
2010-08-27 12:40:00,14.98,14.99,14.96,14.96,18981.141317658585,5.6881,5.6919,5.6805,5.6805,18981.1413
2010-08-27 12:45:00,14.96,14.98,14.96,14.96,23512.12343864805,5.6805,5.6881,5.6805,5.6805,23512.1234
2010-08-27 12:50:00,14.96,14.97,14.96,14.97,22409.992652461424,5.6805,5.6843,5.6805,5.6843,22409.9927
2010-08-27 12:55:00,14.98,14.98,14.93,14.94,43350.477590007344,5.6881,5.6881,5.6691,5.6729,43350.4776
2010-08-27 13:00:00,14.94,14.95,14.92,14.92,197893.7056086211,5.6729,5.6767,5.6653,5.6653,197893.7056
2010-08-27 13:05:00,14.92,14.95,14.91,14.95,58535.39064413421,5.6653,5.6767,5.6615,5.6767,58535.3906
2010-08-27 13:10:00,14.95,14.95,14.93,14.94,69679.15748224345,5.6767,5.6767,5.6691,5.6729,69679.1575
2010-08-27 13:15:00,14.93,14.95,14.93,14.94,43717.85451873622,5.6691,5.6767,5.6691,5.6729,43717.8545
2010-08-27 13:20:00,14.94,14.96,14.92,14.93,72250.79598334557,5.6729,5.6805,5.6653,5.6691,72250.796
2010-08-27 13:25:00,14.93,14.94,14.91,14.94,48126.37766348273,5.6691,5.6729,5.6615,5.6729,48126.3777
2010-08-27 13:30:00,14.94,14.99,14.94,14.99,164707.32304677932,5.6729,5.6919,5.6729,5.6919,164707.323
2010-08-27 13:35:00,14.99,15.03,14.97,14.97,138746.0200832721,5.6919,5.7071,5.6843,5.6843,138746.0201
2010-08-27 13:40:00,14.98,14.98,14.97,14.98,26328.679892236098,5.6881,5.6881,5.6843,5.6881,26328.6799
2010-08-27 13:45:00,14.98,14.98,14.95,14.95,18368.84643644379,5.6881,5.6881,5.6767,5.6767,18368.8464
2010-08-27 13:50:00,14.95,14.99,14.95,14.99,18246.38746020084,5.6767,5.6919,5.6767,5.6919,18246.3875
2010-08-27 13:55:00,14.99,15.03,14.97,15.02,52657.3597844722,5.6919,5.7071,5.6843,5.7033,52657.3598
2010-08-27 14:00:00,15.02,15.03,15.01,15.02,35758.02106294391,5.7033,5.7071,5.6995,5.7033,35758.0211
2010-08-27 14:05:00,15.02,15.03,15.0,15.03,89639.9706098457,5.7033,5.7071,5.6957,5.7071,89639.9706
2010-08-27 14:10:00,15.03,15.03,15.01,15.02,57188.34190546167,5.7071,5.7071,5.6995,5.7033,57188.3419
2010-08-27 14:15:00,15.02,15.03,15.01,15.03,76047.02424687729,5.7033,5.7071,5.6995,5.7071,76047.0242
2010-08-27 14:20:00,15.03,15.03,15.01,15.02,45432.28018613764,5.7071,5.7071,5.6995,5.7033,45432.2802
2010-08-27 14:25:00,15.02,15.04,15.02,15.04,24369.336272348763,5.7033,5.7109,5.7033,5.7109,24369.3363
2010-08-27 14:30:00,15.04,15.05,15.03,15.04,34900.8082292432,5.7109,5.7147,5.7071,5.7109,34900.8082
2010-08-27 14:35:00,15.05,15.08,15.04,15.07,43228.01861376438,5.7147,5.7261,5.7109,5.7223,43228.0186
2010-08-27 14:40:00,15.08,15.08,15.05,15.06,25961.302963507223,5.7261,5.7261,5.7147,5.7185,25961.303
2010-08-27 14:45:00,15.05,15.07,15.05,15.06,30859.662013225567,5.7147,5.7223,5.7147,5.7185,30859.662
2010-08-27 14:50:00,15.05,15.06,15.03,15.03,116091.10947832475,5.7147,5.7185,5.7071,5.7071,116091.1095
2010-08-27 14:55:00,15.03,15.07,15.03,15.07,71271.1241734019,5.7071,5.7223,5.7071,5.7223,71271.1242
2010-08-27 15:00:00,15.07,15.07,15.03,15.03,55596.3752143032,5.7223,5.7223,5.7071,5.7071,55596.3752
2010-08-27 15:05:00,15.03,15.03,15.03,15.03,9796.718099436688,5.7071,5.7071,5.7071,5.7071,9796.7181
2010-08-27 15:10:00,15.03,15.06,15.03,15.04,46779.32892481019,5.7071,5.7185,5.7071,5.7109,46779.3289
2010-08-27 15:15:00,15.05,15.05,15.03,15.03,19715.895175116333,5.7147,5.7147,5.7071,5.7071,19715.8952
2010-08-27 15:20:00,15.03,15.07,15.02,15.07,130418.8096987509,5.7071,5.7223,5.7033,5.7223,130418.8097
2010-08-27 15:25:00,15.07,15.12,15.06,15.12,113152.09404849376,5.7223,5.7413,5.7185,5.7413,113152.094
2010-08-27 15:30:00,15.11,15.12,15.09,15.09,109600.78373744794,5.7375,5.7413,5.7299,5.7299,109600.7837
2010-08-27 15:35:00,15.09,15.1,15.08,15.08,72250.79598334557,5.7299,5.7337,5.7261,5.7261,72250.796
2010-08-27 15:40:00,15.08,15.12,15.07,15.11,99804.06563801126,5.7261,5.7413,5.7223,5.7375,99804.0656
2010-08-27 15:45:00,15.12,15.12,15.1,15.12,96987.5091844232,5.7413,5.7413,5.7337,5.7413,96987.5092
2010-08-27 15:50:00,15.11,15.13,15.11,15.12,144746.50991917707,5.7375,5.7451,5.7375,5.7413,144746.5099
2010-08-27 15:55:00,15.13,15.13,15.11,15.12,334190.546167034,5.7451,5.7451,5.7375,5.7413,334190.5462
2010-08-30 09:30:00,15.08,15.12,15.0,15.08,101273.57335292676,5.7261,5.7413,5.6957,5.7261,101273.5734
2010-08-30 09:35:00,15.09,15.16,15.09,15.14,77761.44991427871,5.7299,5.7565,5.7299,5.7489,77761.4499
2010-08-30 09:40:00,15.14,15.18,15.12,15.16,72618.17291207446,5.7489,5.7641,5.7413,5.7565,72618.1729
2010-08-30 09:45:00,15.16,15.19,15.16,15.17,38329.65956404605,5.7565,5.7679,5.7565,5.7603,38329.6596
2010-08-30 09:50:00,15.17,15.19,15.13,15.16,78863.58070046533,5.7603,5.7679,5.7451,5.7565,78863.5807
2010-08-30 09:55:00,15.16,15.21,15.16,15.21,58045.55473916238,5.7565,5.7755,5.7565,5.7755,58045.5547
2010-08-30 10:00:00,15.21,15.21,15.14,15.17,89027.6757286309,5.7755,5.7755,5.7489,5.7603,89027.6757
2010-08-30 10:05:00,15.17,15.21,15.16,15.2,62821.45481263776,5.7603,5.7755,5.7565,5.7717,62821.4548
2010-08-30 10:10:00,15.19,15.2,15.19,15.2,26940.974773450893,5.7679,5.7717,5.7679,5.7717,26940.9748
2010-08-30 10:15:00,15.19,15.19,15.1,15.12,95273.0835170218,5.7679,5.7679,5.7337,5.7413,95273.0835
2010-08-30 10:20:00,15.12,15.12,15.11,15.11,80088.17046289492,5.7413,5.7413,5.7375,5.7375,80088.1705
2010-08-30 10:25:00,15.11,15.15,15.08,15.15,89884.88856233162,5.7375,5.7527,5.7261,5.7527,89884.8886
2010-08-30 10:30:00,15.15,15.15,15.11,15.13,58902.767572863086,5.7527,5.7527,5.7375,5.7451,58902.7676
2010-08-30 10:35:00,15.13,15.14,15.12,15.13,27798.1876071516,5.7451,5.7489,5.7413,5.7451,27798.1876
2010-08-30 10:40:00,15.14,15.14,15.13,15.14,9306.882194464852,5.7489,5.7489,5.7451,5.7489,9306.8822
2010-08-30 10:45:00,15.13,15.16,15.13,15.16,31716.87484692628,5.7451,5.7565,5.7451,5.7565,31716.8748
2010-08-30 10:50:00,15.16,15.18,15.16,15.18,11021.307861866277,5.7565,5.7641,5.7565,5.7641,11021.3079
2010-08-30 10:55:00,15.19,15.2,15.19,15.2,21430.320842517754,5.7679,5.7717,5.7679,5.7717,21430.3208
2010-08-30 11:00:00,15.2,15.21,15.19,15.19,92211.60911094784,5.7717,5.7755,5.7679,5.7679,92211.6091
2010-08-30 11:05:00,15.19,15.2,15.19,15.19,45432.28018613764,5.7679,5.7717,5.7679,5.7679,45432.2802
2010-08-30 11:10:00,15.19,15.2,15.16,15.16,42248.34680382072,5.7679,5.7717,5.7565,5.7565,42248.3468
2010-08-30 11:15:00,15.16,15.18,15.16,15.18,28165.56453588048,5.7565,5.7641,5.7565,5.7641,28165.5645
2010-08-30 11:20:00,15.17,15.18,15.15,15.16,69189.3215772716,5.7603,5.7641,5.7527,5.7565,69189.3216
2010-08-30 11:25:00,15.16,15.19,15.16,15.18,46534.410972324265,5.7565,5.7679,5.7565,5.7641,46534.411
2010-08-30 11:30:00,15.18,15.19,15.16,15.18,55106.53930933137,5.7641,5.7679,5.7565,5.7641,55106.5393
2010-08-30 11:35:00,15.19,15.2,15.19,15.19,53024.73671320108,5.7679,5.7717,5.7679,5.7679,53024.7367
2010-08-30 11:40:00,15.19,15.2,15.15,15.15,70046.53441097232,5.7679,5.7717,5.7527,5.7527,70046.5344
2010-08-30 11:45:00,15.15,15.15,15.12,15.12,22287.533676218467,5.7527,5.7527,5.7413,5.7413,22287.5337
2010-08-30 11:50:00,15.12,15.12,15.11,15.11,17266.715650257163,5.7413,5.7413,5.7375,5.7375,17266.7157
2010-08-30 11:55:00,15.11,15.11,15.09,15.11,29879.990203281897,5.7375,5.7375,5.7299,5.7375,29879.9902
2010-08-30 12:00:00,15.11,15.12,15.1,15.11,23634.58241489101,5.7375,5.7413,5.7337,5.7375,23634.5824
2010-08-30 12:05:00,15.12,15.12,15.11,15.12,2326.7205486162134,5.7413,5.7413,5.7375,5.7413,2326.7205
2010-08-30 12:10:00,15.12,15.12,15.11,15.11,67107.51898114131,5.7413,5.7413,5.7375,5.7375,67107.519
2010-08-30 12:15:00,15.12,15.12,15.11,15.11,5388.194954690179,5.7413,5.7413,5.7375,5.7375,5388.195
2010-08-30 12:20:00,15.11,15.12,15.11,15.11,8694.58731325006,5.7375,5.7413,5.7375,5.7375,8694.5873
2010-08-30 12:25:00,15.11,15.12,15.11,15.11,45554.7391623806,5.7375,5.7413,5.7375,5.7375,45554.7392
2010-08-30 12:30:00,15.11,15.12,15.11,15.11,3428.851334802841,5.7375,5.7413,5.7375,5.7375,3428.8513
2010-08-30 12:35:00,15.11,15.12,15.11,15.12,20083.27210384521,5.7375,5.7413,5.7375,5.7413,20083.2721
2010-08-30 12:40:00,15.12,15.13,15.11,15.13,19226.0592701445,5.7413,5.7451,5.7375,5.7451,19226.0593
2010-08-30 12:45:00,15.13,15.15,15.12,15.14,21430.320842517754,5.7451,5.7527,5.7413,5.7489,21430.3208
2010-08-30 12:50:00,15.14,15.15,15.14,15.14,47269.16482978202,5.7489,5.7527,5.7489,5.7489,47269.1648
2010-08-30 12:55:00,15.14,15.16,15.14,15.15,162258.14352192014,5.7489,5.7565,5.7489,5.7527,162258.1435
2010-08-30 13:00:00,15.16,15.16,15.15,15.15,58657.84962037717,5.7565,5.7565,5.7527,5.7527,58657.8496
2010-08-30 13:05:00,15.15,15.17,15.15,15.16,50820.47514082782,5.7527,5.7603,5.7527,5.7565,50820.4751
2010-08-30 13:10:00,15.16,15.17,15.16,15.16,35880.48003918687,5.7565,5.7603,5.7565,5.7565,35880.48
2010-08-30 13:15:00,15.16,15.18,15.16,15.16,51310.31104579965,5.7565,5.7641,5.7565,5.7565,51310.311
2010-08-30 13:20:00,15.16,15.16,15.14,15.15,67352.43693362724,5.7565,5.7565,5.7489,5.7527,67352.4369
2010-08-30 13:25:00,15.14,15.14,15.08,15.08,29512.613274553023,5.7489,5.7489,5.7261,5.7261,29512.6133
2010-08-30 13:30:00,15.09,15.09,15.08,15.09,16654.42076904237,5.7299,5.7299,5.7261,5.7299,16654.4208
2010-08-30 13:35:00,15.09,15.09,15.08,15.08,25593.926034778346,5.7299,5.7299,5.7261,5.7261,25593.926
2010-08-30 13:40:00,15.08,15.09,15.07,15.08,56698.50600048983,5.7261,5.7299,5.7223,5.7261,56698.506
2010-08-30 13:45:00,15.08,15.09,15.07,15.07,54371.78545187362,5.7261,5.7299,5.7223,5.7223,54371.7855
2010-08-30 13:50:00,15.08,15.09,15.03,15.03,102008.32721038452,5.7261,5.7299,5.7071,5.7071,102008.3272
2010-08-30 13:55:00,15.03,15.05,15.01,15.02,70046.53441097232,5.7071,5.7147,5.6995,5.7033,70046.5344
2010-08-30 14:00:00,15.03,15.05,15.03,15.03,57923.095762919416,5.7071,5.7147,5.7071,5.7071,57923.0958
2010-08-30 14:05:00,15.03,15.04,14.99,14.99,62209.15993142297,5.7071,5.7109,5.6919,5.6919,62209.1599
2010-08-30 14:10:00,15.0,15.0,14.99,14.99,35513.103110458,5.6957,5.6957,5.6919,5.6919,35513.1031
2010-08-30 14:15:00,14.98,14.98,14.98,14.98,24369.336272348763,5.6881,5.6881,5.6881,5.6881,24369.3363
2010-08-30 14:20:00,14.98,14.98,14.98,14.98,4653.441097232427,5.6881,5.6881,5.6881,5.6881,4653.4411
2010-08-30 14:25:00,14.98,15.01,14.98,15.0,38819.49546901788,5.6881,5.6995,5.6881,5.6957,38819.4955
2010-08-30 14:30:00,15.01,15.03,15.0,15.03,21675.238795003672,5.6995,5.7071,5.6957,5.7071,21675.2388
2010-08-30 14:35:00,15.03,15.03,15.02,15.03,64046.04457506735,5.7071,5.7071,5.7033,5.7071,64046.0446
2010-08-30 14:40:00,15.03,15.04,15.03,15.03,52167.52387950036,5.7071,5.7109,5.7071,5.7071,52167.5239
2010-08-30 14:45:00,15.03,15.04,15.03,15.03,78251.28581925055,5.7071,5.7109,5.7071,5.7071,78251.2858
2010-08-30 14:50:00,15.03,15.03,15.01,15.03,83761.93975018368,5.7071,5.7071,5.6995,5.7071,83761.9398
2010-08-30 14:55:00,15.03,15.03,15.01,15.01,64046.04457506735,5.7071,5.7071,5.6995,5.6995,64046.0446
2010-08-30 15:00:00,15.01,15.02,14.99,15.0,83027.18589272593,5.6995,5.7033,5.6919,5.6957,83027.1859
2010-08-30 15:05:00,15.01,15.03,14.99,14.99,59270.14450159196,5.6995,5.7071,5.6919,5.6919,59270.1445
2010-08-30 15:10:00,15.0,15.0,14.99,15.0,17634.092578986038,5.6957,5.6957,5.6919,5.6957,17634.0926
2010-08-30 15:15:00,15.0,15.0,14.95,14.97,79108.49865295125,5.6957,5.6957,5.6767,5.6843,79108.4987
2010-08-30 15:20:00,14.98,14.98,14.95,14.97,119152.58388439871,5.6881,5.6881,5.6767,5.6843,119152.5839
2010-08-30 15:25:00,14.97,14.98,14.96,14.96,93558.65784962036,5.6843,5.6881,5.6805,5.6805,93558.6578
2010-08-30 15:30:00,14.96,14.97,14.94,14.94,86578.49620377173,5.6805,5.6843,5.6729,5.6729,86578.4962
2010-08-30 15:35:00,14.94,14.99,14.94,14.98,103722.75287778594,5.6729,5.6919,5.6729,5.6881,103722.7529
2010-08-30 15:40:00,14.98,14.99,14.94,14.94,158339.45628214546,5.6881,5.6919,5.6729,5.6729,158339.4563
2010-08-30 15:45:00,14.94,14.95,14.92,14.93,187117.31569924075,5.6729,5.6767,5.6653,5.6691,187117.3157
2010-08-30 15:50:00,14.92,14.94,14.9,14.9,358437.4234631398,5.6653,5.6729,5.6577,5.6577,358437.4235
2010-08-30 15:55:00,14.9,14.91,14.84,14.85,1017144.256674014,5.6577,5.6615,5.635,5.6388,1017144.2567
2010-08-31 09:30:00,14.77,14.82,14.74,14.76,90619.64241978936,5.6084,5.6274,5.597,5.6046,90619.6424
2010-08-31 09:35:00,14.75,14.75,14.71,14.74,81925.05510653931,5.6008,5.6008,5.5856,5.597,81925.0551
2010-08-31 09:40:00,14.74,14.8,14.72,14.77,78251.28581925055,5.597,5.6198,5.5894,5.6084,78251.2858
2010-08-31 09:45:00,14.76,14.93,14.76,14.9,85843.74234631399,5.6046,5.6691,5.6046,5.6577,85843.7423
2010-08-31 09:50:00,14.9,14.94,14.85,14.87,83149.64486896888,5.6577,5.6729,5.6388,5.6464,83149.6449
2010-08-31 09:55:00,14.88,14.89,14.77,14.8,59637.52143032084,5.6502,5.6539,5.6084,5.6198,59637.5214
2010-08-31 10:00:00,14.8,14.93,14.8,14.88,126377.66348273327,5.6198,5.6691,5.6198,5.6502,126377.6635
2010-08-31 10:05:00,14.89,14.92,14.86,14.91,62209.15993142297,5.6539,5.6653,5.6426,5.6615,62209.1599
2010-08-31 10:10:00,14.92,14.97,14.92,14.93,48616.213568454565,5.6653,5.6843,5.6653,5.6691,48616.2136
2010-08-31 10:15:00,14.93,14.94,14.87,14.89,47514.082782267935,5.6691,5.6729,5.6464,5.6539,47514.0828
2010-08-31 10:20:00,14.89,14.91,14.89,14.89,41268.67499387705,5.6539,5.6615,5.6539,5.6539,41268.675
2010-08-31 10:25:00,14.89,14.92,14.87,14.92,81802.59613029634,5.6539,5.6653,5.6464,5.6653,81802.5961
2010-08-31 10:30:00,14.92,14.94,14.91,14.93,84129.31667891255,5.6653,5.6729,5.6615,5.6691,84129.3167
2010-08-31 10:35:00,14.92,14.93,14.85,14.87,65638.0112662258,5.6653,5.6691,5.6388,5.6464,65638.0113
2010-08-31 10:40:00,14.87,14.88,14.83,14.87,50820.47514082782,5.6464,5.6502,5.6312,5.6464,50820.4751
2010-08-31 10:45:00,14.86,14.86,14.84,14.85,44575.06735243693,5.6426,5.6426,5.635,5.6388,44575.0674
2010-08-31 10:50:00,14.85,14.9,14.85,14.89,41023.75704139113,5.6388,5.6577,5.6388,5.6539,41023.757
2010-08-31 10:55:00,14.88,14.94,14.88,14.94,49718.3443546412,5.6502,5.6729,5.6502,5.6729,49718.3444
2010-08-31 11:00:00,14.94,14.94,14.93,14.93,46289.49301983835,5.6729,5.6729,5.6691,5.6691,46289.493
2010-08-31 11:05:00,14.93,14.93,14.87,14.88,34655.89027675729,5.6691,5.6691,5.6464,5.6502,34655.8903
2010-08-31 11:10:00,14.87,14.87,14.84,14.87,27063.43374969385,5.6464,5.6464,5.635,5.6464,27063.4337
2010-08-31 11:15:00,14.87,14.89,14.86,14.86,30247.36713201077,5.6464,5.6539,5.6426,5.6426,30247.3671
2010-08-31 11:20:00,14.85,14.91,14.85,14.91,23634.58241489101,5.6388,5.6615,5.6388,5.6615,23634.5824
2010-08-31 11:25:00,14.9,14.91,14.89,14.89,41636.051922605926,5.6577,5.6615,5.6539,5.6539,41636.0519
2010-08-31 11:30:00,14.89,14.89,14.87,14.89,40289.00318393338,5.6539,5.6539,5.6464,5.6539,40289.0032
2010-08-31 11:35:00,14.89,14.91,14.89,14.89,35390.64413421504,5.6539,5.6615,5.6539,5.6539,35390.6441
2010-08-31 11:40:00,14.89,14.91,14.88,14.89,36737.69287288758,5.6539,5.6615,5.6502,5.6539,36737.6929
2010-08-31 11:45:00,14.89,14.89,14.87,14.88,34655.89027675729,5.6539,5.6539,5.6464,5.6502,34655.8903
2010-08-31 11:50:00,14.88,14.94,14.88,14.93,57065.88292921871,5.6502,5.6729,5.6502,5.6691,57065.8829
2010-08-31 11:55:00,14.92,14.94,14.89,14.9,41758.51089884888,5.6653,5.6729,5.6539,5.6577,41758.5109
2010-08-31 12:00:00,14.91,14.93,14.89,14.9,24369.336272348763,5.6615,5.6691,5.6539,5.6577,24369.3363
2010-08-31 12:05:00,14.9,14.91,14.88,14.88,26818.51579720793,5.6577,5.6615,5.6502,5.6502,26818.5158
2010-08-31 12:10:00,14.88,14.89,14.87,14.88,52167.52387950036,5.6502,5.6539,5.6464,5.6502,52167.5239
2010-08-31 12:15:00,14.89,14.89,14.87,14.88,34900.8082292432,5.6539,5.6539,5.6464,5.6502,34900.8082
2010-08-31 12:20:00,14.88,14.89,14.86,14.86,28900.318393338228,5.6502,5.6539,5.6426,5.6426,28900.3184
2010-08-31 12:25:00,14.86,14.86,14.83,14.85,96252.75532696546,5.6426,5.6426,5.6312,5.6388,96252.7553
2010-08-31 12:30:00,14.85,14.85,14.84,14.85,41513.592946362965,5.6388,5.6388,5.635,5.6388,41513.5929
2010-08-31 12:35:00,14.85,14.85,14.84,14.85,32329.16972814107,5.6388,5.6388,5.635,5.6388,32329.1697
2010-08-31 12:40:00,14.85,14.85,14.77,14.77,50330.63923585598,5.6388,5.6388,5.6084,5.6084,50330.6392
2010-08-31 12:45:00,14.77,14.82,14.77,14.82,54494.24442811657,5.6084,5.6274,5.6084,5.6274,54494.2444
2010-08-31 12:50:00,14.82,14.83,14.8,14.8,29267.695322067106,5.6274,5.6312,5.6198,5.6198,29267.6953
2010-08-31 12:55:00,14.8,14.81,14.78,14.8,74577.51653196178,5.6198,5.6236,5.6122,5.6198,74577.5165
2010-08-31 13:00:00,14.79,14.82,14.79,14.8,182218.9566495224,5.616,5.6274,5.616,5.6198,182218.9566
2010-08-31 13:05:00,14.8,14.82,14.79,14.82,23757.041391133967,5.6198,5.6274,5.616,5.6274,23757.0414
2010-08-31 13:10:00,14.82,14.88,14.81,14.87,217609.60078373743,5.6274,5.6502,5.6236,5.6464,217609.6008
2010-08-31 13:15:00,14.86,14.88,14.84,14.84,74455.05755571883,5.6426,5.6502,5.635,5.635,74455.0576
2010-08-31 13:20:00,14.84,14.86,14.84,14.84,27308.351702179767,5.635,5.6426,5.635,5.635,27308.3517
2010-08-31 13:25:00,14.84,14.85,14.83,14.85,18123.928483957872,5.635,5.6388,5.6312,5.6388,18123.9285
2010-08-31 13:30:00,14.85,14.87,14.84,14.84,24614.25422483468,5.6388,5.6464,5.635,5.635,24614.2542
2010-08-31 13:35:00,14.85,14.87,14.83,14.86,41268.67499387705,5.6388,5.6464,5.6312,5.6426,41268.675
2010-08-31 13:40:00,14.86,14.87,14.85,14.85,19715.895175116333,5.6426,5.6464,5.6388,5.6388,19715.8952
2010-08-31 13:45:00,14.85,14.86,14.83,14.83,172299.77957384274,5.6388,5.6426,5.6312,5.6312,172299.7796
2010-08-31 13:50:00,14.83,14.84,14.82,14.83,51677.687974528526,5.6312,5.635,5.6274,5.6312,51677.688
2010-08-31 13:55:00,14.83,14.87,14.83,14.85,57433.25985794758,5.6312,5.6464,5.6312,5.6388,57433.2599
2010-08-31 14:00:00,14.85,14.86,14.8,14.82,148787.6561351947,5.6388,5.6426,5.6198,5.6274,148787.6561
2010-08-31 14:05:00,14.82,14.91,14.82,14.88,116336.02743081067,5.6274,5.6615,5.6274,5.6502,116336.0274
2010-08-31 14:10:00,14.88,14.9,14.87,14.88,74822.4344844477,5.6502,5.6577,5.6464,5.6502,74822.4345
2010-08-31 14:15:00,14.88,14.88,14.76,14.76,106171.9324026451,5.6502,5.6502,5.6046,5.6046,106171.9324
2010-08-31 14:20:00,14.76,14.77,14.74,14.75,137521.4303208425,5.6046,5.6084,5.597,5.6008,137521.4303
2010-08-31 14:25:00,14.76,14.79,14.75,14.77,86700.95518001469,5.6046,5.616,5.6008,5.6084,86700.9552
2010-08-31 14:30:00,14.77,14.77,14.75,14.76,95762.91942199362,5.6084,5.6084,5.6008,5.6046,95762.9194
2010-08-31 14:35:00,14.77,14.78,14.72,14.73,117683.07616948322,5.6084,5.6122,5.5894,5.5932,117683.0762
2010-08-31 14:40:00,14.73,14.74,14.7,14.72,190913.54396277247,5.5932,5.597,5.5818,5.5894,190913.544
2010-08-31 14:45:00,14.72,14.72,14.68,14.69,193485.18246387452,5.5894,5.5894,5.5742,5.578,193485.1825
2010-08-31 14:50:00,14.68,14.74,14.67,14.74,86823.41415625764,5.5742,5.597,5.5704,5.597,86823.4142
2010-08-31 14:55:00,14.74,14.75,14.72,14.73,44697.52632867989,5.597,5.6008,5.5894,5.5932,44697.5263
2010-08-31 15:00:00,14.72,14.76,14.72,14.74,104090.1298065148,5.5894,5.6046,5.5894,5.597,104090.1298
2010-08-31 15:05:00,14.74,14.76,14.72,14.76,81312.76022532451,5.597,5.6046,5.5894,5.6046,81312.7602
2010-08-31 15:10:00,14.76,14.76,14.72,14.74,73230.46779328924,5.6046,5.6046,5.5894,5.597,73230.4678
2010-08-31 15:15:00,14.74,14.76,14.72,14.76,125887.82757776145,5.597,5.6046,5.5894,5.6046,125887.8276
2010-08-31 15:20:00,14.76,14.77,14.74,14.74,156135.1947097722,5.6046,5.6084,5.597,5.597,156135.1947
2010-08-31 15:25:00,14.74,14.78,14.74,14.77,55228.99828557433,5.597,5.6122,5.597,5.6084,55228.9983
2010-08-31 15:30:00,14.77,14.82,14.77,14.8,111805.0453098212,5.6084,5.6274,5.6084,5.6198,111805.0453
2010-08-31 15:35:00,14.8,14.8,14.74,14.76,190056.3311290717,5.6198,5.6198,5.597,5.6046,190056.3311
2010-08-31 15:40:00,14.76,14.81,14.75,14.81,344722.01812392846,5.6046,5.6236,5.6008,5.6236,344722.0181
2010-08-31 15:45:00,14.81,14.91,14.81,14.87,322556.94342395297,5.6236,5.6615,5.6236,5.6464,322556.9434
2010-08-31 15:50:00,14.87,14.88,14.78,14.78,223242.71369091352,5.6464,5.6502,5.6122,5.6122,223242.7137
2010-08-31 15:55:00,14.78,14.8,14.77,14.8,591966.6911584619,5.6122,5.6198,5.6084,5.6198,591966.6912
2010-09-01 09:30:00,15.06,15.11,15.04,15.11,120254.71467058537,5.7185,5.7375,5.7109,5.7375,120254.7147
2010-09-01 09:35:00,15.09,15.1,15.0,15.03,123193.73010041636,5.7299,5.7337,5.6957,5.7071,123193.7301
2010-09-01 09:40:00,15.03,15.03,14.98,14.98,114254.22483468035,5.7071,5.7071,5.6881,5.6881,114254.2248
2010-09-01 09:45:00,14.98,15.02,14.98,15.01,109233.40680871908,5.6881,5.7033,5.6881,5.6995,109233.4068
2010-09-01 09:50:00,15.02,15.13,15.01,15.11,167034.04359539552,5.7033,5.7451,5.6995,5.7375,167034.0436
2010-09-01 09:55:00,15.12,15.17,15.12,15.16,168258.6333578251,5.7413,5.7603,5.7413,5.7565,168258.6334
2010-09-01 10:00:00,15.16,15.31,15.16,15.29,313127.60225324513,5.7565,5.8134,5.7565,5.8058,313127.6023
2010-09-01 10:05:00,15.29,15.31,15.26,15.3,176463.38476610335,5.8058,5.8134,5.7944,5.8096,176463.3848
2010-09-01 10:10:00,15.3,15.33,15.29,15.33,145971.09968160666,5.8096,5.821,5.8058,5.821,145971.0997
2010-09-01 10:15:00,15.32,15.34,15.31,15.32,104090.1298065148,5.8172,5.8248,5.8134,5.8172,104090.1298
2010-09-01 10:20:00,15.32,15.34,15.3,15.31,63801.12662258143,5.8172,5.8248,5.8096,5.8134,63801.1266
2010-09-01 10:25:00,15.31,15.32,15.28,15.28,57310.80088170463,5.8134,5.8172,5.802,5.802,57310.8009
2010-09-01 10:30:00,15.28,15.29,15.25,15.27,144991.42787166298,5.802,5.8058,5.7906,5.7982,144991.4279
2010-09-01 10:35:00,15.28,15.29,15.25,15.28,116948.32231202548,5.802,5.8058,5.7906,5.802,116948.3223
2010-09-01 10:40:00,15.27,15.29,15.25,15.26,68699.48567229978,5.7982,5.8058,5.7906,5.7944,68699.4857
2010-09-01 10:45:00,15.27,15.29,15.25,15.29,75557.18834190545,5.7982,5.8058,5.7906,5.8058,75557.1883
2010-09-01 10:50:00,15.29,15.34,15.29,15.34,70413.9113397012,5.8058,5.8248,5.8058,5.8248,70413.9113
2010-09-01 10:55:00,15.34,15.34,15.29,15.33,149399.9510164095,5.8248,5.8248,5.8058,5.821,149399.951
2010-09-01 11:00:00,15.32,15.33,15.3,15.31,48861.13152094048,5.8172,5.821,5.8096,5.8134,48861.1315
2010-09-01 11:05:00,15.32,15.32,15.29,15.3,22287.533676218467,5.8172,5.8172,5.8058,5.8096,22287.5337
2010-09-01 11:10:00,15.3,15.31,15.28,15.3,52167.52387950036,5.8096,5.8134,5.802,5.8096,52167.5239
2010-09-01 11:15:00,15.29,15.3,15.25,15.25,108253.7349987754,5.8058,5.8096,5.7906,5.7906,108253.735
2010-09-01 11:20:00,15.25,15.25,15.24,15.24,68699.48567229978,5.7906,5.7906,5.7868,5.7868,68699.4857
2010-09-01 11:25:00,15.25,15.25,15.23,15.25,59025.226549106046,5.7906,5.7906,5.7831,5.7906,59025.2265
2010-09-01 11:30:00,15.25,15.26,15.23,15.25,117805.53514572616,5.7906,5.7944,5.7831,5.7906,117805.5351
2010-09-01 11:35:00,15.25,15.25,15.21,15.22,62698.9958363948,5.7906,5.7906,5.7755,5.7793,62698.9958
2010-09-01 11:40:00,15.21,15.25,15.21,15.25,66005.38819495469,5.7755,5.7906,5.7755,5.7906,66005.3882
2010-09-01 11:45:00,15.25,15.29,15.24,15.29,75312.27038941954,5.7906,5.8058,5.7868,5.8058,75312.2704
2010-09-01 11:50:00,15.28,15.34,15.28,15.33,43595.39554249327,5.802,5.8248,5.802,5.821,43595.3955
2010-09-01 11:55:00,15.33,15.35,15.32,15.34,190913.54396277247,5.821,5.8286,5.8172,5.8248,190913.544
2010-09-01 12:00:00,15.33,15.35,15.33,15.33,62576.53686015184,5.821,5.8286,5.821,5.821,62576.5369
2010-09-01 12:05:00,15.33,15.34,15.32,15.34,37227.52877785941,5.821,5.8248,5.8172,5.8248,37227.5288
2010-09-01 12:10:00,15.33,15.35,15.33,15.35,56820.9649767328,5.821,5.8286,5.821,5.8286,56820.965
2010-09-01 12:15:00,15.34,15.37,15.34,15.34,76169.48322312025,5.8248,5.8362,5.8248,5.8248,76169.4832
2010-09-01 12:20:00,15.34,15.37,15.34,15.36,56086.21111927504,5.8248,5.8362,5.8248,5.8324,56086.2111
2010-09-01 12:25:00,15.35,15.36,15.34,15.35,114254.22483468035,5.8286,5.8324,5.8248,5.8286,114254.2248
2010-09-01 12:30:00,15.34,15.36,15.34,15.36,65025.716385011016,5.8248,5.8324,5.8248,5.8324,65025.7164
2010-09-01 12:35:00,15.36,15.36,15.34,15.35,102620.6220915993,5.8324,5.8324,5.8248,5.8286,102620.6221
2010-09-01 12:40:00,15.34,15.34,15.33,15.34,57923.095762919416,5.8248,5.8248,5.821,5.8248,57923.0958
2010-09-01 12:45:00,15.34,15.35,15.34,15.35,46901.78790105315,5.8248,5.8286,5.8248,5.8286,46901.7879
2010-09-01 12:50:00,15.35,15.35,15.34,15.35,25349.008082292432,5.8286,5.8286,5.8248,5.8286,25349.0081
2010-09-01 12:55:00,15.35,15.37,15.35,15.37,36860.15184913054,5.8286,5.8362,5.8286,5.8362,36860.1518
2010-09-01 13:00:00,15.36,15.38,15.36,15.37,155033.06392358558,5.8324,5.84,5.8324,5.8362,155033.0639
2010-09-01 13:05:00,15.38,15.38,15.37,15.38,33676.21846681362,5.84,5.84,5.8362,5.84,33676.2185
2010-09-01 13:10:00,15.38,15.39,15.38,15.38,53147.19568944403,5.84,5.8438,5.84,5.84,53147.1957
2010-09-01 13:15:00,15.38,15.38,15.37,15.38,28043.10555963752,5.84,5.84,5.8362,5.84,28043.1056
2010-09-01 13:20:00,15.37,15.38,15.37,15.38,29879.990203281897,5.8362,5.84,5.8362,5.84,29879.9902
2010-09-01 13:25:00,15.38,15.39,15.38,15.39,45677.19813862356,5.84,5.8438,5.84,5.8438,45677.1981
2010-09-01 13:30:00,15.38,15.41,15.38,15.41,35635.56208670095,5.84,5.8514,5.84,5.8514,35635.5621
2010-09-01 13:35:00,15.41,15.42,15.39,15.39,59392.60347783492,5.8514,5.8552,5.8438,5.8438,59392.6035
2010-09-01 13:40:00,15.38,15.4,15.38,15.4,30369.82610825373,5.84,5.8476,5.84,5.8476,30369.8261
2010-09-01 13:45:00,15.39,15.43,15.39,15.43,54861.621356845455,5.8438,5.859,5.8438,5.859,54861.6214
2010-09-01 13:50:00,15.42,15.43,15.41,15.43,75067.35243693362,5.8552,5.859,5.8514,5.859,75067.3524
2010-09-01 13:55:00,15.42,15.43,15.39,15.41,33553.75949057066,5.8552,5.859,5.8438,5.8514,33553.7595
2010-09-01 14:00:00,15.41,15.43,15.4,15.42,41391.133970120005,5.8514,5.859,5.8476,5.8552,41391.134
2010-09-01 14:05:00,15.41,15.44,15.41,15.43,40901.29806514817,5.8514,5.8628,5.8514,5.859,40901.2981
2010-09-01 14:10:00,15.43,15.43,15.39,15.39,47391.62380602498,5.859,5.859,5.8438,5.8438,47391.6238
2010-09-01 14:15:00,15.39,15.4,15.38,15.38,31961.7927994122,5.8438,5.8476,5.84,5.84,31961.7928
2010-09-01 14:20:00,15.38,15.41,15.38,15.38,43840.31349497918,5.84,5.8514,5.84,5.84,43840.3135
2010-09-01 14:25:00,15.38,15.43,15.37,15.43,56576.04702424687,5.84,5.859,5.8362,5.859,56576.047
2010-09-01 14:30:00,15.42,15.43,15.41,15.41,55473.91623806024,5.8552,5.859,5.8514,5.8514,55473.9162
2010-09-01 14:35:00,15.42,15.42,15.38,15.38,59147.68552534901,5.8552,5.8552,5.84,5.84,59147.6855
2010-09-01 14:40:00,15.38,15.38,15.36,15.38,58780.308596620125,5.84,5.84,5.8324,5.84,58780.3086
2010-09-01 14:45:00,15.38,15.4,15.37,15.39,58657.84962037717,5.84,5.8476,5.8362,5.8438,58657.8496
2010-09-01 14:50:00,15.39,15.42,15.38,15.38,98946.85280431056,5.8438,5.8552,5.84,5.84,98946.8528
2010-09-01 14:55:00,15.38,15.42,15.38,15.4,42860.64168503551,5.84,5.8552,5.84,5.8476,42860.6417
2010-09-01 15:00:00,15.4,15.41,15.38,15.39,44085.2314474651,5.8476,5.8514,5.84,5.8438,44085.2314
2010-09-01 15:05:00,15.39,15.44,15.39,15.43,68332.1087435709,5.8438,5.8628,5.8438,5.859,68332.1087
2010-09-01 15:10:00,15.43,15.43,15.42,15.43,62454.07788390889,5.859,5.859,5.8552,5.859,62454.0779
2010-09-01 15:15:00,15.43,15.43,15.4,15.4,72373.25495958854,5.859,5.859,5.8476,5.8476,72373.255
2010-09-01 15:20:00,15.41,15.41,15.38,15.39,79353.41660543717,5.8514,5.8514,5.84,5.8438,79353.4166
2010-09-01 15:25:00,15.39,15.4,15.35,15.39,308719.07910849864,5.8438,5.8476,5.8286,5.8438,308719.0791
2010-09-01 15:30:00,15.39,15.42,15.38,15.42,201445.01591966688,5.8438,5.8552,5.84,5.8552,201445.0159
2010-09-01 15:35:00,15.42,15.43,15.39,15.42,178422.7283859907,5.8552,5.859,5.8438,5.8552,178422.7284
2010-09-01 15:40:00,15.41,15.43,15.41,15.43,267817.78104335046,5.8514,5.859,5.8514,5.859,267817.781
2010-09-01 15:45:00,15.43,15.44,15.4,15.41,185157.9720793534,5.859,5.8628,5.8476,5.8514,185157.9721
2010-09-01 15:50:00,15.4,15.41,15.36,15.37,219813.86235611068,5.8476,5.8514,5.8324,5.8362,219813.8624
2010-09-01 15:55:00,15.36,15.41,15.36,15.4,346191.52583884395,5.8324,5.8514,5.8324,5.8476,346191.5258
2010-09-02 09:30:00,15.38,15.44,15.38,15.4,40533.921136419296,5.84,5.8628,5.84,5.8476,40533.9211
2010-09-02 09:35:00,15.41,15.41,15.33,15.4,50208.18025961303,5.8514,5.8514,5.821,5.8476,50208.1803
2010-09-02 09:40:00,15.39,15.39,15.31,15.38,62331.61890766593,5.8438,5.8438,5.8134,5.84,62331.6189
2010-09-02 09:45:00,15.38,15.46,15.38,15.46,53759.490570658825,5.84,5.8704,5.84,5.8704,53759.4906
2010-09-02 09:50:00,15.46,15.47,15.45,15.47,57188.34190546167,5.8704,5.8742,5.8666,5.8742,57188.3419
2010-09-02 09:55:00,15.47,15.49,15.47,15.49,35758.02106294391,5.8742,5.8818,5.8742,5.8818,35758.0211
2010-09-02 10:00:00,15.49,15.54,15.47,15.47,97967.18099436688,5.8818,5.9008,5.8742,5.8742,97967.181
2010-09-02 10:05:00,15.47,15.51,15.47,15.47,39064.41342150379,5.8742,5.8894,5.8742,5.8742,39064.4134
2010-09-02 10:10:00,15.47,15.47,15.43,15.44,45677.19813862356,5.8742,5.8742,5.859,5.8628,45677.1981
2010-09-02 10:15:00,15.44,15.45,15.41,15.41,37839.82365907421,5.8628,5.8666,5.8514,5.8514,37839.8237
2010-09-02 10:20:00,15.41,15.45,15.4,15.44,34288.513348028406,5.8514,5.8666,5.8476,5.8628,34288.5133
2010-09-02 10:25:00,15.44,15.5,15.44,15.49,58168.01371540534,5.8628,5.8856,5.8628,5.8818,58168.0137
2010-09-02 10:30:00,15.5,15.5,15.47,15.5,34166.05437178545,5.8856,5.8856,5.8742,5.8856,34166.0544
2010-09-02 10:35:00,15.49,15.54,15.49,15.54,33186.38256184178,5.8818,5.9008,5.8818,5.9008,33186.3826
2010-09-02 10:40:00,15.54,15.56,15.52,15.52,40778.83908890522,5.9008,5.9084,5.8932,5.8932,40778.8391
2010-09-02 10:45:00,15.53,15.55,15.52,15.55,47146.70585353906,5.897,5.9046,5.8932,5.9046,47146.7059
2010-09-02 10:50:00,15.55,15.56,15.52,15.53,35268.185157972075,5.9046,5.9084,5.8932,5.897,35268.1852
2010-09-02 10:55:00,15.53,15.56,15.52,15.55,23144.746509919176,5.897,5.9084,5.8932,5.9046,23144.7465
2010-09-02 11:00:00,15.55,15.57,15.53,15.55,32206.71075189811,5.9046,5.9122,5.897,5.9046,32206.7108
2010-09-02 11:05:00,15.55,15.55,15.51,15.53,25593.926034778346,5.9046,5.9046,5.8894,5.897,25593.926
2010-09-02 11:10:00,15.52,15.53,15.46,15.47,42738.18270879255,5.8932,5.897,5.8704,5.8742,42738.1827
2010-09-02 11:15:00,15.46,15.46,15.38,15.43,133235.36615233895,5.8704,5.8704,5.84,5.859,133235.3662
2010-09-02 11:20:00,15.43,15.43,15.4,15.41,40778.83908890522,5.859,5.859,5.8476,5.8514,40778.8391
2010-09-02 11:25:00,15.41,15.42,15.35,15.42,62086.70095518001,5.8514,5.8552,5.8286,5.8552,62086.701
2010-09-02 11:30:00,15.42,15.46,15.39,15.45,28532.94146460936,5.8552,5.8704,5.8438,5.8666,28532.9415
2010-09-02 11:35:00,15.44,15.45,15.43,15.44,18981.141317658585,5.8628,5.8666,5.859,5.8628,18981.1413
2010-09-02 11:40:00,15.45,15.46,15.44,15.46,24859.1721773206,5.8666,5.8704,5.8628,5.8704,24859.1722
2010-09-02 11:45:00,15.46,15.49,15.46,15.48,22409.992652461424,5.8704,5.8818,5.8704,5.878,22409.9927
2010-09-02 11:50:00,15.48,15.52,15.48,15.52,14450.159196669114,5.878,5.8932,5.878,5.8932,14450.1592
2010-09-02 11:55:00,15.52,15.52,15.48,15.5,42983.10066127847,5.8932,5.8932,5.878,5.8856,42983.1007
2010-09-02 12:00:00,15.49,15.51,15.48,15.5,35145.726181729115,5.8818,5.8894,5.878,5.8856,35145.7262
2010-09-02 12:05:00,15.51,15.56,15.51,15.55,70291.45236345823,5.8894,5.9084,5.8894,5.9046,70291.4524
2010-09-02 12:10:00,15.54,15.58,15.54,15.58,28532.94146460936,5.9008,5.916,5.9008,5.916,28532.9415
2010-09-02 12:15:00,15.57,15.58,15.54,15.56,23389.664462405093,5.9122,5.916,5.9008,5.9084,23389.6645
2010-09-02 12:20:00,15.56,15.56,15.55,15.56,12245.89762429586,5.9084,5.9084,5.9046,5.9084,12245.8976
2010-09-02 12:25:00,15.56,15.56,15.55,15.56,80210.62943913788,5.9084,5.9084,5.9046,5.9084,80210.6294
2010-09-02 12:30:00,15.56,15.56,15.54,15.55,29512.613274553023,5.9084,5.9084,5.9008,5.9046,29512.6133
2010-09-02 12:35:00,15.54,15.59,15.54,15.58,71271.1241734019,5.9008,5.9197,5.9008,5.916,71271.1242
2010-09-02 12:40:00,15.58,15.59,15.57,15.59,27185.89272593681,5.916,5.9197,5.9122,5.9197,27185.8927
2010-09-02 12:45:00,15.58,15.58,15.56,15.56,25593.926034778346,5.916,5.916,5.9084,5.9084,25593.926
2010-09-02 12:50:00,15.56,15.56,15.53,15.55,42493.26475630664,5.9084,5.9084,5.897,5.9046,42493.2648
2010-09-02 12:55:00,15.55,15.56,15.55,15.55,6000.489835904971,5.9046,5.9084,5.9046,5.9046,6000.4898
2010-09-02 13:00:00,15.55,15.56,15.54,15.56,17021.797697771246,5.9046,5.9084,5.9008,5.9084,17021.7977
2010-09-02 13:05:00,15.56,15.56,15.55,15.56,19838.354151359294,5.9084,5.9084,5.9046,5.9084,19838.3542
2010-09-02 13:10:00,15.55,15.56,15.51,15.52,34533.43130051433,5.9046,5.9084,5.8894,5.8932,34533.4313
2010-09-02 13:15:00,15.52,15.55,15.51,15.52,49840.80333088415,5.8932,5.9046,5.8894,5.8932,49840.8033
2010-09-02 13:20:00,15.52,15.53,15.52,15.52,26451.13886847905,5.8932,5.897,5.8932,5.8932,26451.1389
2010-09-02 13:25:00,15.52,15.54,15.52,15.54,19226.0592701445,5.8932,5.9008,5.8932,5.9008,19226.0593
2010-09-02 13:30:00,15.53,15.57,15.53,15.56,29145.236345824145,5.897,5.9122,5.897,5.9084,29145.2363
2010-09-02 13:35:00,15.57,15.57,15.53,15.53,34655.89027675729,5.9122,5.9122,5.897,5.897,34655.8903
2010-09-02 13:40:00,15.53,15.56,15.53,15.56,54739.162380602495,5.897,5.9084,5.897,5.9084,54739.1624
2010-09-02 13:45:00,15.56,15.56,15.55,15.56,35390.64413421504,5.9084,5.9084,5.9046,5.9084,35390.6441
2010-09-02 13:50:00,15.56,15.57,15.55,15.56,93681.11682586333,5.9084,5.9122,5.9046,5.9084,93681.1168
2010-09-02 13:55:00,15.55,15.56,15.53,15.54,34778.34925300024,5.9046,5.9084,5.897,5.9008,34778.3493
2010-09-02 14:00:00,15.54,15.56,15.53,15.56,23879.500367376928,5.9008,5.9084,5.897,5.9084,23879.5004
2010-09-02 14:05:00,15.56,15.59,15.56,15.59,36247.856967915744,5.9084,5.9197,5.9084,5.9197,36247.857
2010-09-02 14:10:00,15.59,15.62,15.58,15.62,41636.051922605926,5.9197,5.9311,5.916,5.9311,41636.0519
2010-09-02 14:15:00,15.62,15.62,15.61,15.62,39186.87239774675,5.9311,5.9311,5.9273,5.9311,39186.8724
2010-09-02 14:20:00,15.62,15.64,15.61,15.61,51922.60592701445,5.9311,5.9387,5.9273,5.9273,51922.6059
2010-09-02 14:25:00,15.61,15.62,15.61,15.62,22532.45162870438,5.9273,5.9311,5.9273,5.9311,22532.4516
2010-09-02 14:30:00,15.61,15.62,15.61,15.61,24246.8772961058,5.9273,5.9311,5.9273,5.9273,24246.8773
2010-09-02 14:35:00,15.61,15.62,15.61,15.62,26328.679892236098,5.9273,5.9311,5.9273,5.9311,26328.6799
2010-09-02 14:40:00,15.62,15.62,15.6,15.61,43962.77247122214,5.9311,5.9311,5.9235,5.9273,43962.7725
2010-09-02 14:45:00,15.61,15.62,15.61,15.61,32941.46460935586,5.9273,5.9311,5.9273,5.9273,32941.4646
2010-09-02 14:50:00,15.61,15.64,15.61,15.63,47391.62380602498,5.9273,5.9387,5.9273,5.9349,47391.6238
2010-09-02 14:55:00,15.62,15.63,15.61,15.62,30982.120989468527,5.9311,5.9349,5.9273,5.9311,30982.121
2010-09-02 15:00:00,15.62,15.63,15.6,15.61,35145.726181729115,5.9311,5.9349,5.9235,5.9273,35145.7262
2010-09-02 15:05:00,15.61,15.64,15.61,15.64,36615.23389664462,5.9273,5.9387,5.9273,5.9387,36615.2339
2010-09-02 15:10:00,15.64,15.65,15.61,15.61,69311.78055351457,5.9387,5.9425,5.9273,5.9273,69311.7806
2010-09-02 15:15:00,15.61,15.62,15.61,15.62,39921.6262552045,5.9273,5.9311,5.9273,5.9311,39921.6263
2010-09-02 15:20:00,15.62,15.62,15.6,15.6,71883.4190546167,5.9311,5.9311,5.9235,5.9235,71883.4191
2010-09-02 15:25:00,15.61,15.63,15.59,15.63,92089.15013470486,5.9273,5.9349,5.9197,5.9349,92089.1501
2010-09-02 15:30:00,15.64,15.64,15.61,15.61,94415.87068332107,5.9387,5.9387,5.9273,5.9273,94415.8707
2010-09-02 15:35:00,15.61,15.65,15.61,15.64,136419.29953465587,5.9273,5.9425,5.9273,5.9387,136419.2995
2010-09-02 15:40:00,15.63,15.64,15.63,15.63,83639.48077394073,5.9349,5.9387,5.9349,5.9349,83639.4808
2010-09-02 15:45:00,15.63,15.64,15.62,15.63,244550.5755571884,5.9349,5.9387,5.9311,5.9349,244550.5756
2010-09-02 15:50:00,15.63,15.63,15.62,15.63,115478.81459710996,5.9349,5.9349,5.9311,5.9349,115478.8146
2010-09-02 15:55:00,15.62,15.63,15.62,15.62,376193.9750183688,5.9311,5.9349,5.9311,5.9311,376193.975
2010-09-03 09:30:00,15.74,15.79,15.74,15.78,63066.37276512368,5.9767,5.9957,5.9767,5.9919,63066.3728
2010-09-03 09:35:00,15.78,15.86,15.78,15.82,157359.7844722018,5.9919,6.0223,5.9919,6.0071,157359.7845
2010-09-03 09:40:00,15.82,15.83,15.78,15.83,201934.85182463872,6.0071,6.0109,5.9919,6.0109,201934.8518
2010-09-03 09:45:00,15.83,15.85,15.81,15.82,91599.31422973303,6.0109,6.0185,6.0033,6.0071,91599.3142
2010-09-03 09:50:00,15.82,15.85,15.81,15.85,48003.91868723977,6.0071,6.0185,6.0033,6.0185,48003.9187
2010-09-03 09:55:00,15.85,15.87,15.85,15.87,37962.28263531717,6.0185,6.0261,6.0185,6.0261,37962.2826
2010-09-03 10:00:00,15.86,15.87,15.78,15.85,148910.11511143766,6.0223,6.0261,5.9919,6.0185,148910.1151
2010-09-03 10:05:00,15.84,15.85,15.78,15.78,73965.221650747,6.0147,6.0185,5.9919,5.9919,73965.2217
2010-09-03 10:10:00,15.78,15.79,15.74,15.74,71516.04212588782,5.9919,5.9957,5.9767,5.9767,71516.0421
2010-09-03 10:15:00,15.74,15.74,15.72,15.74,48248.83663972569,5.9767,5.9767,5.9691,5.9767,48248.8366
2010-09-03 10:20:00,15.74,15.76,15.73,15.74,52045.06490325741,5.9767,5.9843,5.9729,5.9767,52045.0649
2010-09-03 10:25:00,15.74,15.74,15.67,15.69,111805.0453098212,5.9767,5.9767,5.9501,5.9577,111805.0453
2010-09-03 10:30:00,15.69,15.7,15.65,15.66,44330.14939995101,5.9577,5.9615,5.9425,5.9463,44330.1494
2010-09-03 10:35:00,15.66,15.67,15.63,15.64,272471.22214058286,5.9463,5.9501,5.9349,5.9387,272471.2221
2010-09-03 10:40:00,15.64,15.65,15.63,15.64,142174.87141807494,5.9387,5.9425,5.9349,5.9387,142174.8714
2010-09-03 10:45:00,15.64,15.65,15.63,15.64,119887.33774185646,5.9387,5.9425,5.9349,5.9387,119887.3377
2010-09-03 10:50:00,15.64,15.64,15.61,15.63,60249.81631153563,5.9387,5.9387,5.9273,5.9349,60249.8163
2010-09-03 10:55:00,15.63,15.63,15.59,15.62,55473.91623806024,5.9349,5.9349,5.9197,5.9311,55473.9162
2010-09-03 11:00:00,15.63,15.64,15.61,15.63,40656.38011266226,5.9349,5.9387,5.9273,5.9349,40656.3801
2010-09-03 11:05:00,15.63,15.65,15.61,15.65,38207.20058780308,5.9349,5.9425,5.9273,5.9425,38207.2006
2010-09-03 11:10:00,15.65,15.67,15.65,15.66,49106.0494734264,5.9425,5.9501,5.9425,5.9463,49106.0495
2010-09-03 11:15:00,15.66,15.7,15.65,15.69,36002.93901542983,5.9463,5.9615,5.9425,5.9577,36002.939
2010-09-03 11:20:00,15.7,15.7,15.67,15.68,23144.746509919176,5.9615,5.9615,5.9501,5.9539,23144.7465
2010-09-03 11:25:00,15.69,15.7,15.67,15.69,26696.05682096497,5.9577,5.9615,5.9501,5.9577,26696.0568
2010-09-03 11:30:00,15.69,15.69,15.68,15.69,11388.684790595147,5.9577,5.9577,5.9539,5.9577,11388.6848
2010-09-03 11:35:00,15.68,15.68,15.65,15.66,29145.236345824145,5.9539,5.9539,5.9425,5.9463,29145.2363
2010-09-03 11:40:00,15.67,15.67,15.66,15.66,55718.83419054616,5.9501,5.9501,5.9463,5.9463,55718.8342
2010-09-03 11:45:00,15.66,15.66,15.65,15.66,13837.864315454322,5.9463,5.9463,5.9425,5.9463,13837.8643
2010-09-03 11:50:00,15.65,15.65,15.61,15.62,35513.103110458,5.9425,5.9425,5.9273,5.9311,35513.1031
2010-09-03 11:55:00,15.63,15.65,15.63,15.64,27185.89272593681,5.9349,5.9425,5.9349,5.9387,27185.8927
2010-09-03 12:00:00,15.64,15.66,15.64,15.66,22165.074699975507,5.9387,5.9463,5.9387,5.9463,22165.0747
2010-09-03 12:05:00,15.67,15.7,15.66,15.7,33063.92358559882,5.9501,5.9615,5.9463,5.9615,33063.9236
2010-09-03 12:10:00,15.7,15.7,15.68,15.69,25104.090129806515,5.9615,5.9615,5.9539,5.9577,25104.0901
2010-09-03 12:15:00,15.69,15.69,15.67,15.68,40778.83908890522,5.9577,5.9577,5.9501,5.9539,40778.8391
2010-09-03 12:20:00,15.68,15.69,15.67,15.68,16776.87974528533,5.9539,5.9577,5.9501,5.9539,16776.8797
2010-09-03 12:25:00,15.67,15.68,15.67,15.67,7102.620622091599,5.9501,5.9539,5.9501,5.9501,7102.6206
2010-09-03 12:30:00,15.67,15.68,15.67,15.68,9184.423218221897,5.9501,5.9539,5.9501,5.9539,9184.4232
2010-09-03 12:35:00,15.68,15.7,15.68,15.69,48126.37766348273,5.9539,5.9615,5.9539,5.9577,48126.3777
2010-09-03 12:40:00,15.69,15.7,15.68,15.69,15674.7489590987,5.9577,5.9615,5.9539,5.9577,15674.749
2010-09-03 12:45:00,15.7,15.7,15.68,15.69,7837.37447954935,5.9615,5.9615,5.9539,5.9577,7837.3745
2010-09-03 12:50:00,15.69,15.71,15.69,15.7,14572.618172912073,5.9577,5.9653,5.9577,5.9615,14572.6182
2010-09-03 12:55:00,15.71,15.74,15.69,15.71,139113.39701200096,5.9653,5.9767,5.9577,5.9653,139113.397
2010-09-03 13:00:00,15.7,15.74,15.7,15.74,22532.45162870438,5.9615,5.9767,5.9615,5.9767,22532.4516
2010-09-03 13:05:00,15.74,15.74,15.71,15.73,29267.695322067106,5.9767,5.9767,5.9653,5.9729,29267.6953
2010-09-03 13:10:00,15.73,15.74,15.72,15.72,12858.192505510651,5.9729,5.9767,5.9691,5.9691,12858.1925
2010-09-03 13:15:00,15.73,15.73,15.7,15.71,38574.57751653196,5.9729,5.9729,5.9615,5.9653,38574.5775
2010-09-03 13:20:00,15.72,15.73,15.7,15.72,110580.4555473916,5.9691,5.9729,5.9615,5.9691,110580.4555
2010-09-03 13:25:00,15.72,15.77,15.71,15.74,106171.9324026451,5.9691,5.9881,5.9653,5.9767,106171.9324
2010-09-03 13:30:00,15.74,15.75,15.72,15.73,40533.921136419296,5.9767,5.9805,5.9691,5.9729,40533.9211
2010-09-03 13:35:00,15.73,15.76,15.73,15.76,30859.662013225567,5.9729,5.9843,5.9729,5.9843,30859.662
2010-09-03 13:40:00,15.76,15.77,15.75,15.75,32329.16972814107,5.9843,5.9881,5.9805,5.9805,32329.1697
2010-09-03 13:45:00,15.76,15.76,15.75,15.75,20450.649032574085,5.9843,5.9843,5.9805,5.9805,20450.649
2010-09-03 13:50:00,15.76,15.78,15.74,15.75,51432.77002204261,5.9843,5.9919,5.9767,5.9805,51432.77
2010-09-03 13:55:00,15.75,15.77,15.74,15.75,25349.008082292432,5.9805,5.9881,5.9767,5.9805,25349.0081
2010-09-03 14:00:00,15.74,15.76,15.74,15.75,28043.10555963752,5.9767,5.9843,5.9767,5.9805,28043.1056
2010-09-03 14:05:00,15.75,15.76,15.75,15.75,7714.915503306392,5.9805,5.9843,5.9805,5.9805,7714.9155
2010-09-03 14:10:00,15.75,15.75,15.73,15.74,119275.04286064168,5.9805,5.9805,5.9729,5.9767,119275.0429
2010-09-03 14:15:00,15.73,15.74,15.73,15.74,29145.236345824145,5.9729,5.9767,5.9729,5.9767,29145.2363
2010-09-03 14:20:00,15.74,15.74,15.72,15.73,52657.3597844722,5.9767,5.9767,5.9691,5.9729,52657.3598
2010-09-03 14:25:00,15.74,15.76,15.74,15.75,96375.2143032084,5.9767,5.9843,5.9767,5.9805,96375.2143
2010-09-03 14:30:00,15.76,15.76,15.75,15.76,23634.58241489101,5.9843,5.9843,5.9805,5.9843,23634.5824
2010-09-03 14:35:00,15.76,15.77,15.74,15.75,87925.54494244428,5.9843,5.9881,5.9767,5.9805,87925.5449
2010-09-03 14:40:00,15.75,15.76,15.74,15.75,30002.449179524858,5.9805,5.9843,5.9767,5.9805,30002.4492
2010-09-03 14:45:00,15.74,15.76,15.73,15.73,74087.68062698995,5.9767,5.9843,5.9729,5.9729,74087.6806
2010-09-03 14:50:00,15.73,15.73,15.7,15.7,19593.436198873376,5.9729,5.9729,5.9615,5.9615,19593.4362
2010-09-03 14:55:00,15.7,15.71,15.68,15.68,50698.016164584864,5.9615,5.9653,5.9539,5.9539,50698.0162
2010-09-03 15:00:00,15.68,15.69,15.65,15.69,76291.94219936321,5.9539,5.9577,5.9425,5.9577,76291.9422
2010-09-03 15:05:00,15.68,15.7,15.68,15.7,48248.83663972569,5.9539,5.9615,5.9539,5.9615,48248.8366
2010-09-03 15:10:00,15.7,15.71,15.69,15.71,65515.55228998285,5.9615,5.9653,5.9577,5.9653,65515.5523
2010-09-03 15:15:00,15.7,15.71,15.7,15.71,36002.93901542983,5.9615,5.9653,5.9615,5.9653,36002.939
2010-09-03 15:20:00,15.71,15.73,15.7,15.72,104335.04775900072,5.9653,5.9729,5.9615,5.9691,104335.0478
2010-09-03 15:25:00,15.71,15.73,15.71,15.73,41268.67499387705,5.9653,5.9729,5.9653,5.9729,41268.675
2010-09-03 15:30:00,15.73,15.74,15.7,15.7,119887.33774185646,5.9729,5.9767,5.9615,5.9615,119887.3377
2010-09-03 15:35:00,15.7,15.71,15.69,15.7,180504.53098212092,5.9615,5.9653,5.9577,5.9615,180504.531
2010-09-03 15:40:00,15.71,15.77,15.7,15.77,103110.45799657116,5.9653,5.9881,5.9615,5.9881,103110.458
2010-09-03 15:45:00,15.77,15.79,15.74,15.74,264144.0117560617,5.9881,5.9957,5.9767,5.9767,264144.0118
2010-09-03 15:50:00,15.75,15.75,15.73,15.73,72618.17291207446,5.9805,5.9805,5.9729,5.9729,72618.1729
2010-09-03 15:55:00,15.73,15.78,15.73,15.78,187729.6105804556,5.9729,5.9919,5.9729,5.9919,187729.6106
2010-09-07 09:30:00,15.6,15.66,15.47,15.57,111560.12735733528,5.9235,5.9463,5.8742,5.9122,111560.1274
2010-09-07 09:35:00,15.57,15.62,15.54,15.56,111805.0453098212,5.9122,5.9311,5.9008,5.9084,111805.0453
2010-09-07 09:40:00,15.56,15.6,15.53,15.58,158951.75116336026,5.9084,5.9235,5.897,5.916,158951.7512
2010-09-07 09:45:00,15.57,15.61,15.56,15.59,87925.54494244428,5.9122,5.9273,5.9084,5.9197,87925.5449
2010-09-07 09:50:00,15.59,15.63,15.58,15.61,71638.50110213079,5.9197,5.9349,5.916,5.9273,71638.5011
2010-09-07 09:55:00,15.61,15.62,15.56,15.56,106539.30933137398,5.9273,5.9311,5.9084,5.9084,106539.3093
2010-09-07 10:00:00,15.56,15.57,15.52,15.54,144256.67401420523,5.9084,5.9122,5.8932,5.9008,144256.674
2010-09-07 10:05:00,15.54,15.57,15.54,15.56,62331.61890766593,5.9008,5.9122,5.9008,5.9084,62331.6189
2010-09-07 10:10:00,15.56,15.59,15.56,15.59,34778.34925300024,5.9084,5.9197,5.9084,5.9197,34778.3493
2010-09-07 10:15:00,15.59,15.59,15.51,15.51,107151.60421258878,5.9197,5.9197,5.8894,5.8894,107151.6042
2010-09-07 10:20:00,15.51,15.52,15.48,15.52,55228.99828557433,5.8894,5.8932,5.878,5.8932,55228.9983
2010-09-07 10:25:00,15.52,15.54,15.51,15.53,52045.06490325741,5.8932,5.9008,5.8894,5.897,52045.0649
2010-09-07 10:30:00,15.53,15.53,15.5,15.5,133480.28410482488,5.897,5.897,5.8856,5.8856,133480.2841
2010-09-07 10:35:00,15.5,15.5,15.47,15.49,185647.80798432525,5.8856,5.8856,5.8742,5.8818,185647.808
2010-09-07 10:40:00,15.49,15.52,15.48,15.52,206465.8339456282,5.8818,5.8932,5.878,5.8932,206465.8339
2010-09-07 10:45:00,15.52,15.52,15.51,15.52,52779.81876071516,5.8932,5.8932,5.8894,5.8932,52779.8188
2010-09-07 10:50:00,15.51,15.52,15.47,15.47,78618.66274797943,5.8894,5.8932,5.8742,5.8742,78618.6627
2010-09-07 10:55:00,15.47,15.5,15.47,15.5,99069.3117805535,5.8742,5.8856,5.8742,5.8856,99069.3118
2010-09-07 11:00:00,15.5,15.52,15.47,15.47,205241.2441831986,5.8856,5.8932,5.8742,5.8742,205241.2442
2010-09-07 11:05:00,15.47,15.49,15.43,15.44,132990.44819985304,5.8742,5.8818,5.859,5.8628,132990.4482
2010-09-07 11:10:00,15.43,15.49,15.43,15.49,190301.24908155767,5.859,5.8818,5.859,5.8818,190301.2491
2010-09-07 11:15:00,15.5,15.52,15.49,15.51,107151.60421258878,5.8856,5.8932,5.8818,5.8894,107151.6042
2010-09-07 11:20:00,15.51,15.58,15.51,15.56,163237.81533186382,5.8894,5.916,5.8894,5.9084,163237.8153
2010-09-07 11:25:00,15.56,15.57,15.53,15.55,65515.55228998285,5.9084,5.9122,5.897,5.9046,65515.5523
2010-09-07 11:30:00,15.55,15.6,15.55,15.56,86700.95518001469,5.9046,5.9235,5.9046,5.9084,86700.9552
2010-09-07 11:35:00,15.56,15.57,15.55,15.57,40166.54420769042,5.9084,5.9122,5.9046,5.9122,40166.5442
2010-09-07 11:40:00,15.56,15.57,15.56,15.56,96865.05020818026,5.9084,5.9122,5.9084,5.9084,96865.0502
2010-09-07 11:45:00,15.56,15.56,15.56,15.56,14450.159196669114,5.9084,5.9084,5.9084,5.9084,14450.1592
2010-09-07 11:50:00,15.56,15.56,15.51,15.51,52045.06490325741,5.9084,5.9084,5.8894,5.8894,52045.0649
2010-09-07 11:55:00,15.51,15.56,15.51,15.56,52412.44183198628,5.8894,5.9084,5.8894,5.9084,52412.4418
2010-09-07 12:00:00,15.56,15.58,15.56,15.58,23512.12343864805,5.9084,5.916,5.9084,5.916,23512.1234
2010-09-07 12:05:00,15.57,15.61,15.57,15.6,63678.66764633847,5.9122,5.9273,5.9122,5.9235,63678.6676
2010-09-07 12:10:00,15.6,15.6,15.57,15.58,27185.89272593681,5.9235,5.9235,5.9122,5.916,27185.8927
2010-09-07 12:15:00,15.57,15.58,15.57,15.57,9919.177075679649,5.9122,5.916,5.9122,5.9122,9919.1771
2010-09-07 12:20:00,15.57,15.59,15.56,15.56,79108.49865295125,5.9122,5.9197,5.9084,5.9084,79108.4987
2010-09-07 12:25:00,15.56,15.56,15.53,15.55,61719.32402645113,5.9084,5.9084,5.897,5.9046,61719.324
2010-09-07 12:30:00,15.55,15.56,15.54,15.54,51677.687974528526,5.9046,5.9084,5.9008,5.9008,51677.688
2010-09-07 12:35:00,15.54,15.55,15.53,15.55,35145.726181729115,5.9008,5.9046,5.897,5.9046,35145.7262
2010-09-07 12:40:00,15.55,15.57,15.55,15.57,40533.921136419296,5.9046,5.9122,5.9046,5.9122,40533.9211
2010-09-07 12:45:00,15.57,15.58,15.56,15.58,18491.30541268675,5.9122,5.916,5.9084,5.916,18491.3054
2010-09-07 12:50:00,15.57,15.58,15.56,15.56,75802.10629439137,5.9122,5.916,5.9084,5.9084,75802.1063
2010-09-07 12:55:00,15.56,15.57,15.56,15.56,23879.500367376928,5.9084,5.9122,5.9084,5.9084,23879.5004
2010-09-07 13:00:00,15.56,15.57,15.55,15.55,49350.96742591231,5.9084,5.9122,5.9046,5.9046,49350.9674
2010-09-07 13:05:00,15.55,15.56,15.54,15.55,58168.01371540534,5.9046,5.9084,5.9008,5.9046,58168.0137
2010-09-07 13:10:00,15.55,15.56,15.55,15.55,42248.34680382072,5.9046,5.9084,5.9046,5.9046,42248.3468
2010-09-07 13:15:00,15.55,15.57,15.54,15.54,79475.87558168013,5.9046,5.9122,5.9008,5.9008,79475.8756
2010-09-07 13:20:00,15.54,15.57,15.54,15.56,56576.04702424687,5.9008,5.9122,5.9008,5.9084,56576.047
2010-09-07 13:25:00,15.56,15.61,15.56,15.61,66740.14205241244,5.9084,5.9273,5.9084,5.9273,66740.1421
2010-09-07 13:30:00,15.61,15.65,15.61,15.64,33798.67744305657,5.9273,5.9425,5.9273,5.9387,33798.6774
2010-09-07 13:35:00,15.65,15.65,15.63,15.63,66005.38819495469,5.9425,5.9425,5.9349,5.9349,66005.3882
2010-09-07 13:40:00,15.63,15.64,15.59,15.59,71638.50110213079,5.9349,5.9387,5.9197,5.9197,71638.5011
2010-09-07 13:45:00,15.59,15.61,15.59,15.6,54126.8674993877,5.9197,5.9273,5.9197,5.9235,54126.8675
2010-09-07 13:50:00,15.61,15.63,15.61,15.61,60984.570168993385,5.9273,5.9349,5.9273,5.9273,60984.5702
2010-09-07 13:55:00,15.61,15.63,15.61,15.62,32451.628704384028,5.9273,5.9349,5.9273,5.9311,32451.6287
2010-09-07 14:00:00,15.62,15.63,15.62,15.62,15674.7489590987,5.9311,5.9349,5.9311,5.9311,15674.749
2010-09-07 14:05:00,15.63,15.63,15.59,15.6,62943.91378888072,5.9349,5.9349,5.9197,5.9235,62943.9138
2010-09-07 14:10:00,15.59,15.6,15.58,15.58,80088.17046289492,5.9197,5.9235,5.916,5.916,80088.1705
2010-09-07 14:15:00,15.59,15.62,15.59,15.61,183688.4643644379,5.9197,5.9311,5.9197,5.9273,183688.4644
2010-09-07 14:20:00,15.61,15.61,15.61,15.61,30982.120989468527,5.9273,5.9273,5.9273,5.9273,30982.121
2010-09-07 14:25:00,15.61,15.61,15.59,15.6,106661.76830761692,5.9273,5.9273,5.9197,5.9235,106661.7683
2010-09-07 14:30:00,15.6,15.6,15.55,15.55,89395.05265735977,5.9235,5.9235,5.9046,5.9046,89395.0527
2010-09-07 14:35:00,15.55,15.56,15.53,15.53,59515.06245407788,5.9046,5.9084,5.897,5.897,59515.0625
2010-09-07 14:40:00,15.53,15.55,15.53,15.53,69434.23952975753,5.897,5.9046,5.897,5.897,69434.2395
2010-09-07 14:45:00,15.53,15.54,15.53,15.54,49350.96742591231,5.897,5.9008,5.897,5.9008,49350.9674
2010-09-07 14:50:00,15.53,15.55,15.53,15.55,63066.37276512368,5.897,5.9046,5.897,5.9046,63066.3728
2010-09-07 14:55:00,15.54,15.55,15.47,15.48,86700.95518001469,5.9008,5.9046,5.8742,5.878,86700.9552
2010-09-07 15:00:00,15.49,15.51,15.47,15.5,64413.42150379622,5.8818,5.8894,5.8742,5.8856,64413.4215
2010-09-07 15:05:00,15.5,15.51,15.47,15.49,90987.01934851824,5.8856,5.8894,5.8742,5.8818,90987.0193
2010-09-07 15:10:00,15.48,15.51,15.48,15.5,34043.59539554249,5.878,5.8894,5.878,5.8856,34043.5954
2010-09-07 15:15:00,15.5,15.52,15.5,15.52,58168.01371540534,5.8856,5.8932,5.8856,5.8932,58168.0137
2010-09-07 15:20:00,15.52,15.52,15.5,15.5,134949.79181974038,5.8932,5.8932,5.8856,5.8856,134949.7918
2010-09-07 15:25:00,15.5,15.52,15.49,15.52,211731.56992407545,5.8856,5.8932,5.8818,5.8932,211731.5699
2010-09-07 15:30:00,15.51,15.52,15.5,15.52,182708.79255449423,5.8894,5.8932,5.8856,5.8932,182708.7926
2010-09-07 15:35:00,15.52,15.54,15.52,15.52,240754.3472936566,5.8932,5.9008,5.8932,5.8932,240754.3473
2010-09-07 15:40:00,15.52,15.56,15.52,15.53,112417.340191036,5.8932,5.9084,5.8932,5.897,112417.3402
2010-09-07 15:45:00,15.53,15.56,15.52,15.52,395175.1163360274,5.897,5.9084,5.8932,5.8932,395175.1163
2010-09-07 15:50:00,15.52,15.53,15.47,15.47,212588.7827577761,5.8932,5.897,5.8742,5.8742,212588.7828
2010-09-07 15:55:00,15.47,15.52,15.47,15.51,542125.8878275778,5.8742,5.8932,5.8742,5.8894,542125.8878
2010-09-08 09:30:00,15.56,15.63,15.54,15.63,76536.86015184912,5.9084,5.9349,5.9008,5.9349,76536.8602
2010-09-08 09:35:00,15.61,15.74,15.57,15.65,99804.06563801126,5.9273,5.9767,5.9122,5.9425,99804.0656
2010-09-08 09:40:00,15.65,15.72,15.65,15.72,66862.6010286554,5.9425,5.9691,5.9425,5.9691,66862.601
2010-09-08 09:45:00,15.72,15.72,15.67,15.69,79475.87558168013,5.9691,5.9691,5.9501,5.9577,79475.8756
2010-09-08 09:50:00,15.68,15.7,15.65,15.67,86333.57825128581,5.9539,5.9615,5.9425,5.9501,86333.5783
2010-09-08 09:55:00,15.67,15.71,15.67,15.7,52534.90080822924,5.9501,5.9653,5.9501,5.9615,52534.9008
2010-09-08 10:00:00,15.69,15.7,15.66,15.69,124785.6967915748,5.9577,5.9615,5.9463,5.9577,124785.6968
2010-09-08 10:05:00,15.68,15.69,15.65,15.66,59025.226549106046,5.9539,5.9577,5.9425,5.9463,59025.2265
2010-09-08 10:10:00,15.67,15.73,15.67,15.71,93803.5758021063,5.9501,5.9729,5.9501,5.9653,93803.5758
2010-09-08 10:15:00,15.71,15.71,15.67,15.68,56943.42395297575,5.9653,5.9653,5.9501,5.9539,56943.424
2010-09-08 10:20:00,15.67,15.7,15.67,15.7,66127.84717119765,5.9501,5.9615,5.9501,5.9615,66127.8472
2010-09-08 10:25:00,15.7,15.72,15.69,15.7,30369.82610825373,5.9615,5.9691,5.9577,5.9615,30369.8261
2010-09-08 10:30:00,15.7,15.73,15.69,15.72,53392.11364192995,5.9615,5.9729,5.9577,5.9691,53392.1136
2010-09-08 10:35:00,15.72,15.73,15.7,15.72,96865.05020818026,5.9691,5.9729,5.9615,5.9691,96865.0502
2010-09-08 10:40:00,15.73,15.73,15.69,15.69,54861.621356845455,5.9729,5.9729,5.9577,5.9577,54861.6214
2010-09-08 10:45:00,15.69,15.69,15.65,15.66,208180.25961302963,5.9577,5.9577,5.9425,5.9463,208180.2596
2010-09-08 10:50:00,15.66,15.66,15.61,15.61,240876.8062698996,5.9463,5.9463,5.9273,5.9273,240876.8063
2010-09-08 10:55:00,15.61,15.62,15.56,15.56,186137.64388929703,5.9273,5.9311,5.9084,5.9084,186137.6439
2010-09-08 11:00:00,15.56,15.63,15.56,15.63,108866.0298799902,5.9084,5.9349,5.9084,5.9349,108866.0299
2010-09-08 11:05:00,15.63,15.65,15.63,15.64,33676.21846681362,5.9349,5.9425,5.9349,5.9387,33676.2185
2010-09-08 11:10:00,15.64,15.66,15.64,15.66,29635.07225079598,5.9387,5.9463,5.9387,5.9463,29635.0723
2010-09-08 11:15:00,15.66,15.66,15.65,15.65,132010.77638990938,5.9463,5.9463,5.9425,5.9425,132010.7764
2010-09-08 11:20:00,15.65,15.65,15.63,15.65,32941.46460935586,5.9425,5.9425,5.9349,5.9425,32941.4646
2010-09-08 11:25:00,15.65,15.65,15.65,15.65,10531.47195689444,5.9425,5.9425,5.9425,5.9425,10531.472
2010-09-08 11:30:00,15.65,15.65,15.63,15.63,23757.041391133967,5.9425,5.9425,5.9349,5.9349,23757.0414
2010-09-08 11:35:00,15.63,15.65,15.62,15.64,31839.33382316924,5.9349,5.9425,5.9311,5.9387,31839.3338
2010-09-08 11:40:00,15.63,15.64,15.61,15.64,143032.08425177564,5.9349,5.9387,5.9273,5.9387,143032.0843
2010-09-08 11:45:00,15.63,15.64,15.63,15.63,23634.58241489101,5.9349,5.9387,5.9349,5.9349,23634.5824
2010-09-08 11:50:00,15.63,15.64,15.63,15.63,51432.77002204261,5.9349,5.9387,5.9349,5.9349,51432.77
2010-09-08 11:55:00,15.63,15.64,15.61,15.64,103722.75287778594,5.9349,5.9387,5.9273,5.9387,103722.7529
2010-09-08 12:00:00,15.64,15.65,15.64,15.65,59637.52143032084,5.9387,5.9425,5.9387,5.9425,59637.5214
2010-09-08 12:05:00,15.65,15.65,15.65,15.65,10653.9309331374,5.9425,5.9425,5.9425,5.9425,10653.9309
2010-09-08 12:10:00,15.65,15.65,15.65,15.65,30614.74406073965,5.9425,5.9425,5.9425,5.9425,30614.7441
2010-09-08 12:15:00,15.65,15.66,15.65,15.65,42738.18270879255,5.9425,5.9463,5.9425,5.9425,42738.1827
2010-09-08 12:20:00,15.65,15.67,15.65,15.66,15552.289982855742,5.9425,5.9501,5.9425,5.9463,15552.29
2010-09-08 12:25:00,15.66,15.68,15.66,15.67,42370.80578006368,5.9463,5.9539,5.9463,5.9501,42370.8058
2010-09-08 12:30:00,15.67,15.69,15.67,15.67,66127.84717119765,5.9501,5.9577,5.9501,5.9501,66127.8472
2010-09-08 12:35:00,15.67,15.69,15.67,15.68,18368.84643644379,5.9501,5.9577,5.9501,5.9539,18368.8464
2010-09-08 12:40:00,15.68,15.7,15.68,15.69,123928.48395787412,5.9539,5.9615,5.9539,5.9577,123928.484
2010-09-08 12:45:00,15.68,15.69,15.68,15.69,17756.551555228998,5.9539,5.9577,5.9539,5.9577,17756.5516
2010-09-08 12:50:00,15.68,15.69,15.68,15.68,11266.22581435219,5.9539,5.9577,5.9539,5.9539,11266.2258
2010-09-08 12:55:00,15.68,15.69,15.68,15.68,7837.37447954935,5.9539,5.9577,5.9539,5.9539,7837.3745
2010-09-08 13:00:00,15.68,15.69,15.68,15.68,18981.141317658585,5.9539,5.9577,5.9539,5.9539,18981.1413
2010-09-08 13:05:00,15.68,15.69,15.68,15.68,32206.71075189811,5.9539,5.9577,5.9539,5.9539,32206.7108
2010-09-08 13:10:00,15.68,15.73,15.68,15.72,323903.9921626255,5.9539,5.9729,5.9539,5.9691,323903.9922
2010-09-08 13:15:00,15.72,15.73,15.71,15.71,35390.64413421504,5.9691,5.9729,5.9653,5.9653,35390.6441
2010-09-08 13:20:00,15.71,15.73,15.71,15.72,67107.51898114131,5.9653,5.9729,5.9653,5.9691,67107.519
2010-09-08 13:25:00,15.72,15.74,15.72,15.74,54249.32647563066,5.9691,5.9767,5.9691,5.9767,54249.3265
2010-09-08 13:30:00,15.74,15.75,15.73,15.73,173769.28728875826,5.9767,5.9805,5.9729,5.9729,173769.2873
2010-09-08 13:35:00,15.73,15.73,15.7,15.72,168993.38721528286,5.9729,5.9729,5.9615,5.9691,168993.3872
2010-09-08 13:40:00,15.71,15.72,15.65,15.65,89395.05265735977,5.9653,5.9691,5.9425,5.9425,89395.0527
2010-09-08 13:45:00,15.65,15.66,15.62,15.63,107151.60421258878,5.9425,5.9463,5.9311,5.9349,107151.6042
2010-09-08 13:50:00,15.62,15.64,15.61,15.63,48126.37766348273,5.9311,5.9387,5.9273,5.9349,48126.3777
2010-09-08 13:55:00,15.63,15.63,15.61,15.61,48616.213568454565,5.9349,5.9349,5.9273,5.9273,48616.2136
2010-09-08 14:00:00,15.61,15.62,15.59,15.61,195689.44403624785,5.9273,5.9311,5.9197,5.9273,195689.444
2010-09-08 14:05:00,15.61,15.63,15.61,15.61,49718.3443546412,5.9273,5.9349,5.9273,5.9273,49718.3444
2010-09-08 14:10:00,15.61,15.63,15.6,15.63,114621.60176340926,5.9273,5.9349,5.9235,5.9349,114621.6018
2010-09-08 14:15:00,15.64,15.69,15.63,15.68,129928.97379377908,5.9387,5.9577,5.9349,5.9539,129928.9738
2010-09-08 14:20:00,15.68,15.71,15.67,15.71,426402.1552779818,5.9539,5.9653,5.9501,5.9653,426402.1553
2010-09-08 14:25:00,15.71,15.72,15.7,15.71,158584.3742346314,5.9653,5.9691,5.9615,5.9653,158584.3742
2010-09-08 14:30:00,15.71,15.73,15.7,15.71,118295.371050698,5.9653,5.9729,5.9615,5.9653,118295.3711
2010-09-08 14:35:00,15.71,15.72,15.7,15.71,30859.662013225567,5.9653,5.9691,5.9615,5.9653,30859.662
2010-09-08 14:40:00,15.71,15.74,15.71,15.73,135317.16874846927,5.9653,5.9767,5.9653,5.9729,135317.1687
2010-09-08 14:45:00,15.73,15.74,15.73,15.74,60127.35733529268,5.9729,5.9767,5.9729,5.9767,60127.3573
2010-09-08 14:50:00,15.74,15.74,15.71,15.71,104824.88366397256,5.9767,5.9767,5.9653,5.9653,104824.8837
2010-09-08 14:55:00,15.72,15.73,15.69,15.7,144256.67401420523,5.9691,5.9729,5.9577,5.9615,144256.674
2010-09-08 15:00:00,15.7,15.74,15.7,15.73,57678.1778104335,5.9615,5.9767,5.9615,5.9729,57678.1778
2010-09-08 15:05:00,15.73,15.74,15.73,15.74,42493.26475630664,5.9729,5.9767,5.9729,5.9767,42493.2648
2010-09-08 15:10:00,15.74,15.74,15.7,15.7,69434.23952975753,5.9767,5.9767,5.9615,5.9615,69434.2395
2010-09-08 15:15:00,15.7,15.7,15.7,15.7,47269.16482978202,5.9615,5.9615,5.9615,5.9615,47269.1648
2010-09-08 15:20:00,15.7,15.71,15.67,15.68,149522.40999265245,5.9615,5.9653,5.9501,5.9539,149522.41
2010-09-08 15:25:00,15.67,15.71,15.67,15.7,206833.2108743571,5.9501,5.9653,5.9501,5.9615,206833.2109
2010-09-08 15:30:00,15.7,15.71,15.68,15.71,124540.77883908887,5.9615,5.9653,5.9539,5.9653,124540.7788
2010-09-08 15:35:00,15.7,15.74,15.7,15.71,138990.938035758,5.9615,5.9767,5.9615,5.9653,138990.938
2010-09-08 15:40:00,15.71,15.72,15.67,15.67,255694.3423952976,5.9653,5.9691,5.9501,5.9501,255694.3424
2010-09-08 15:45:00,15.67,15.67,15.65,15.67,148542.7381827088,5.9501,5.9501,5.9425,5.9501,148542.7382
2010-09-08 15:50:00,15.66,15.68,15.65,15.67,167768.7974528533,5.9463,5.9539,5.9425,5.9501,167768.7975
2010-09-08 15:55:00,15.67,15.72,15.67,15.7,880112.6622581434,5.9501,5.9691,5.9501,5.9615,880112.6623
2010-09-09 09:30:00,15.88,15.92,15.84,15.86,55963.75214303208,6.0299,6.0451,6.0147,6.0223,55963.7521
2010-09-09 09:35:00,15.87,15.87,15.81,15.85,35758.02106294391,6.0261,6.0261,6.0033,6.0185,35758.0211
2010-09-09 09:40:00,15.85,15.87,15.83,15.84,51800.14695077149,6.0185,6.0261,6.0109,6.0147,51800.147
2010-09-09 09:45:00,15.84,15.85,15.8,15.81,33431.3005143277,6.0147,6.0185,5.9995,6.0033,33431.3005
2010-09-09 09:50:00,15.8,15.84,15.79,15.83,38207.20058780308,5.9995,6.0147,5.9957,6.0109,38207.2006
2010-09-09 09:55:00,15.83,15.89,15.83,15.89,100048.98359049716,6.0109,6.0337,6.0109,6.0337,100048.9836
2010-09-09 10:00:00,15.89,15.89,15.87,15.88,31716.87484692628,6.0337,6.0337,6.0261,6.0299,31716.8748
2010-09-09 10:05:00,15.89,15.89,15.84,15.87,108743.57090374724,6.0337,6.0337,6.0147,6.0261,108743.5709
2010-09-09 10:10:00,15.87,15.87,15.82,15.83,230467.79328924807,6.0261,6.0261,6.0071,6.0109,230467.7933
2010-09-09 10:15:00,15.83,15.86,15.83,15.85,90007.34753857457,6.0109,6.0223,6.0109,6.0185,90007.3475
2010-09-09 10:20:00,15.85,15.87,15.83,15.87,46411.95199608131,6.0185,6.0261,6.0109,6.0261,46411.952
2010-09-09 10:25:00,15.87,15.87,15.85,15.86,18368.84643644379,6.0261,6.0261,6.0185,6.0223,18368.8464
2010-09-09 10:30:00,15.86,15.87,15.83,15.83,29757.53122703894,6.0223,6.0261,6.0109,6.0109,29757.5312
2010-09-09 10:35:00,15.83,15.85,15.81,15.85,37717.36468283125,6.0109,6.0185,6.0033,6.0185,37717.3647
2010-09-09 10:40:00,15.85,15.85,15.82,15.82,29635.07225079598,6.0185,6.0185,6.0071,6.0071,29635.0723
2010-09-09 10:45:00,15.83,15.84,15.82,15.83,19226.0592701445,6.0109,6.0147,6.0071,6.0109,19226.0593
2010-09-09 10:50:00,15.83,15.83,15.81,15.81,32574.087680626988,6.0109,6.0109,6.0033,6.0033,32574.0877
2010-09-09 10:55:00,15.82,15.87,15.81,15.83,104702.4246877296,6.0071,6.0261,6.0033,6.0109,104702.4247
2010-09-09 11:00:00,15.83,15.87,15.83,15.87,73352.9267695322,6.0109,6.0261,6.0109,6.0261,73352.9268
2010-09-09 11:05:00,15.87,15.89,15.87,15.87,37349.98775410237,6.0261,6.0337,6.0261,6.0261,37349.9878
2010-09-09 11:10:00,15.87,15.9,15.87,15.9,16531.96179279941,6.0261,6.0375,6.0261,6.0375,16531.9618
2010-09-09 11:15:00,15.89,15.89,15.87,15.87,67229.97795738427,6.0337,6.0337,6.0261,6.0261,67229.978
2010-09-09 11:20:00,15.87,15.87,15.84,15.84,33553.75949057066,6.0261,6.0261,6.0147,6.0147,33553.7595
2010-09-09 11:25:00,15.84,15.88,15.84,15.87,115356.355620867,6.0147,6.0299,6.0147,6.0261,115356.3556
2010-09-09 11:30:00,15.87,15.88,15.87,15.88,15797.20793534166,6.0261,6.0299,6.0261,6.0299,15797.2079
2010-09-09 11:35:00,15.88,15.88,15.87,15.87,8204.751408278225,6.0299,6.0299,6.0261,6.0261,8204.7514
2010-09-09 11:40:00,15.87,15.87,15.85,15.86,16776.87974528533,6.0261,6.0261,6.0185,6.0223,16776.8797
2010-09-09 11:45:00,15.86,15.87,15.84,15.87,46411.95199608131,6.0223,6.0261,6.0147,6.0261,46411.952
2010-09-09 11:50:00,15.86,15.87,15.85,15.85,29879.990203281897,6.0223,6.0261,6.0185,6.0185,29879.9902
2010-09-09 11:55:00,15.85,15.86,15.83,15.84,15674.7489590987,6.0185,6.0223,6.0109,6.0147,15674.749
2010-09-09 12:00:00,15.83,15.84,15.82,15.83,20818.025961302963,6.0109,6.0147,6.0071,6.0109,20818.026
2010-09-09 12:05:00,15.83,15.86,15.83,15.86,44207.69042370805,6.0109,6.0223,6.0109,6.0223,44207.6904
2010-09-09 12:10:00,15.85,15.86,15.83,15.83,23022.28753367621,6.0185,6.0223,6.0109,6.0109,23022.2875
2010-09-09 12:15:00,15.83,15.84,15.83,15.83,7592.456527063433,6.0109,6.0147,6.0109,6.0109,7592.4565
2010-09-09 12:20:00,15.83,15.83,15.81,15.81,63188.83174136664,6.0109,6.0109,6.0033,6.0033,63188.8317
2010-09-09 12:25:00,15.81,15.83,15.8,15.83,19103.60029390154,6.0033,6.0109,5.9995,6.0109,19103.6003
2010-09-09 12:30:00,15.83,15.85,15.83,15.85,32819.0056331129,6.0109,6.0185,6.0109,6.0185,32819.0056
2010-09-09 12:35:00,15.85,15.85,15.84,15.84,2816.556453588048,6.0185,6.0185,6.0147,6.0147,2816.5565
2010-09-09 12:40:00,15.85,15.85,15.84,15.84,6735.243693362723,6.0185,6.0185,6.0147,6.0147,6735.2437
2010-09-09 12:45:00,15.84,15.84,15.8,15.8,29635.07225079598,6.0147,6.0147,5.9995,5.9995,29635.0723
2010-09-09 12:50:00,15.8,15.84,15.79,15.83,179524.8591721773,5.9995,6.0147,5.9957,6.0109,179524.8592
2010-09-09 12:55:00,15.83,15.83,15.77,15.77,42248.34680382072,6.0109,6.0109,5.9881,5.9881,42248.3468
2010-09-09 13:00:00,15.77,15.77,15.75,15.76,44330.14939995101,5.9881,5.9881,5.9805,5.9843,44330.1494
2010-09-09 13:05:00,15.76,15.76,15.72,15.73,81435.21920156747,5.9843,5.9843,5.9691,5.9729,81435.2192
2010-09-09 13:10:00,15.72,15.72,15.69,15.7,78251.28581925055,5.9691,5.9691,5.9577,5.9615,78251.2858
2010-09-09 13:15:00,15.7,15.76,15.7,15.76,68821.94464854273,5.9615,5.9843,5.9615,5.9843,68821.9446
2010-09-09 13:20:00,15.75,15.75,15.74,15.74,11878.520695566984,5.9805,5.9805,5.9767,5.9767,11878.5207
2010-09-09 13:25:00,15.73,15.73,15.66,15.66,21797.697771246632,5.9729,5.9729,5.9463,5.9463,21797.6978
2010-09-09 13:30:00,15.66,15.67,15.65,15.67,60862.11119275042,5.9463,5.9501,5.9425,5.9501,60862.1112
2010-09-09 13:35:00,15.68,15.7,15.68,15.7,23879.500367376928,5.9539,5.9615,5.9539,5.9615,23879.5004
2010-09-09 13:40:00,15.7,15.7,15.69,15.7,10898.848885623316,5.9615,5.9615,5.9577,5.9615,10898.8489
2010-09-09 13:45:00,15.7,15.73,15.67,15.73,128459.46607886357,5.9615,5.9729,5.9501,5.9729,128459.4661
2010-09-09 13:50:00,15.74,15.76,15.74,15.75,95028.16556453588,5.9767,5.9843,5.9767,5.9805,95028.1656
2010-09-09 13:55:00,15.75,15.75,15.71,15.74,144134.21503796228,5.9805,5.9805,5.9653,5.9767,144134.215
2010-09-09 14:00:00,15.74,15.78,15.74,15.78,80455.5473916238,5.9767,5.9919,5.9767,5.9919,80455.5474
2010-09-09 14:05:00,15.77,15.78,15.75,15.75,55106.53930933137,5.9881,5.9919,5.9805,5.9805,55106.5393
2010-09-09 14:10:00,15.75,15.76,15.74,15.75,106171.9324026451,5.9805,5.9843,5.9767,5.9805,106171.9324
2010-09-09 14:15:00,15.76,15.76,15.74,15.74,89272.59368111682,5.9843,5.9843,5.9767,5.9767,89272.5937
2010-09-09 14:20:00,15.74,15.74,15.7,15.7,25961.302963507223,5.9767,5.9767,5.9615,5.9615,25961.303
2010-09-09 14:25:00,15.7,15.74,15.7,15.73,25838.843987264263,5.9615,5.9767,5.9615,5.9729,25838.844
2010-09-09 14:30:00,15.73,15.77,15.72,15.76,42493.26475630664,5.9729,5.9881,5.9691,5.9843,42493.2648
2010-09-09 14:35:00,15.76,15.78,15.76,15.77,54861.621356845455,5.9843,5.9919,5.9843,5.9881,54861.6214
2010-09-09 14:40:00,15.76,15.76,15.74,15.74,12613.274553024736,5.9843,5.9843,5.9767,5.9767,12613.2746
2010-09-09 14:45:00,15.74,15.76,15.74,15.76,13103.11045799657,5.9767,5.9843,5.9767,5.9843,13103.1105
2010-09-09 14:50:00,15.75,15.76,15.73,15.73,16287.043840313494,5.9805,5.9843,5.9729,5.9729,16287.0438
2010-09-09 14:55:00,15.74,15.77,15.74,15.77,18368.84643644379,5.9767,5.9881,5.9767,5.9881,18368.8464
2010-09-09 15:00:00,15.77,15.78,15.76,15.78,23022.28753367621,5.9881,5.9919,5.9843,5.9919,23022.2875
2010-09-09 15:05:00,15.78,15.79,15.78,15.78,57800.636786676456,5.9919,5.9957,5.9919,5.9919,57800.6368
2010-09-09 15:10:00,15.78,15.78,15.77,15.77,10041.636051922604,5.9919,5.9919,5.9881,5.9881,10041.6361
2010-09-09 15:15:00,15.78,15.78,15.77,15.77,31349.4979181974,5.9919,5.9919,5.9881,5.9881,31349.4979
2010-09-09 15:20:00,15.77,15.78,15.76,15.78,66985.06000489835,5.9881,5.9919,5.9843,5.9919,66985.06
2010-09-09 15:25:00,15.79,15.79,15.77,15.78,70168.99338721528,5.9957,5.9957,5.9881,5.9919,70168.9934
2010-09-09 15:30:00,15.78,15.78,15.77,15.78,45922.11609110948,5.9919,5.9919,5.9881,5.9919,45922.1161
2010-09-09 15:35:00,15.78,15.82,15.77,15.82,74087.68062698995,5.9919,6.0071,5.9881,6.0071,74087.6806
2010-09-09 15:40:00,15.82,15.83,15.78,15.79,146950.77149155032,6.0071,6.0109,5.9919,5.9957,146950.7715
2010-09-09 15:45:00,15.78,15.78,15.77,15.78,191893.21577271607,5.9919,5.9919,5.9881,5.9919,191893.2158
2010-09-09 15:50:00,15.78,15.78,15.74,15.74,136541.75851089883,5.9919,5.9919,5.9767,5.9767,136541.7585
2010-09-09 15:55:00,15.74,15.76,15.73,15.74,632378.1533186382,5.9767,5.9843,5.9729,5.9767,632378.1533
2010-09-10 09:30:00,15.78,15.85,15.78,15.8,53881.949546901786,5.9919,6.0185,5.9919,5.9995,53881.9495
2010-09-10 09:35:00,15.79,15.83,15.74,15.78,41758.51089884888,5.9957,6.0109,5.9767,5.9919,41758.5109
2010-09-10 09:40:00,15.78,15.82,15.76,15.78,70291.45236345823,5.9919,6.0071,5.9843,5.9919,70291.4524
2010-09-10 09:45:00,15.78,15.81,15.78,15.81,70903.74724467302,5.9919,6.0033,5.9919,6.0033,70903.7472
2010-09-10 09:50:00,15.81,15.85,15.8,15.82,184790.5951506245,6.0033,6.0185,5.9995,6.0071,184790.5952
2010-09-10 09:55:00,15.82,15.85,15.77,15.77,56331.12907176096,6.0071,6.0185,5.9881,5.9881,56331.1291
2010-09-10 10:00:00,15.77,15.83,15.77,15.82,98212.0989468528,5.9881,6.0109,5.9881,6.0071,98212.0989
2010-09-10 10:05:00,15.83,15.83,15.78,15.8,86333.57825128581,6.0109,6.0109,5.9919,5.9995,86333.5783
2010-09-10 10:10:00,15.81,15.81,15.78,15.78,34778.34925300024,6.0033,6.0033,5.9919,5.9919,34778.3493
2010-09-10 10:15:00,15.78,15.79,15.77,15.79,111560.12735733528,5.9919,5.9957,5.9881,5.9957,111560.1274
2010-09-10 10:20:00,15.78,15.79,15.78,15.78,48738.672544697525,5.9919,5.9957,5.9919,5.9919,48738.6725
2010-09-10 10:25:00,15.78,15.78,15.75,15.77,42493.26475630664,5.9919,5.9919,5.9805,5.9881,42493.2648
2010-09-10 10:30:00,15.77,15.82,15.77,15.81,66740.14205241244,5.9881,6.0071,5.9881,6.0033,66740.1421
2010-09-10 10:35:00,15.8,15.81,15.79,15.8,18858.682341415624,5.9995,6.0033,5.9957,5.9995,18858.6823
2010-09-10 10:40:00,15.81,15.81,15.76,15.78,198750.9184423218,6.0033,6.0033,5.9843,5.9919,198750.9184
2010-09-10 10:45:00,15.79,15.81,15.78,15.8,45554.7391623806,5.9957,6.0033,5.9919,5.9995,45554.7392
2010-09-10 10:50:00,15.81,15.83,15.8,15.83,18001.469507714915,6.0033,6.0109,5.9995,6.0109,18001.4695
2010-09-10 10:55:00,15.83,15.85,15.83,15.85,19593.436198873376,6.0109,6.0185,6.0109,6.0185,19593.4362
2010-09-10 11:00:00,15.85,15.85,15.83,15.83,30369.82610825373,6.0185,6.0185,6.0109,6.0109,30369.8261
2010-09-10 11:05:00,15.83,15.83,15.78,15.78,18001.469507714915,6.0109,6.0109,5.9919,5.9919,18001.4695
2010-09-10 11:10:00,15.78,15.79,15.78,15.79,7225.079598334557,5.9919,5.9957,5.9919,5.9957,7225.0796
2010-09-10 11:15:00,15.79,15.79,15.78,15.78,38452.118540289,5.9957,5.9957,5.9919,5.9919,38452.1185
2010-09-10 11:20:00,15.78,15.79,15.78,15.79,6980.161645848641,5.9919,5.9957,5.9919,5.9957,6980.1616
2010-09-10 11:25:00,15.78,15.79,15.78,15.78,7469.997550820474,5.9919,5.9957,5.9919,5.9919,7469.9976
2010-09-10 11:30:00,15.79,15.79,15.78,15.78,11143.766838109234,5.9957,5.9957,5.9919,5.9919,11143.7668
2010-09-10 11:35:00,15.78,15.79,15.77,15.77,42615.7237325496,5.9919,5.9957,5.9881,5.9881,42615.7237
2010-09-10 11:40:00,15.77,15.78,15.77,15.77,87068.33210874356,5.9881,5.9919,5.9881,5.9881,87068.3321
2010-09-10 11:45:00,15.78,15.78,15.77,15.77,113274.5530247367,5.9919,5.9919,5.9881,5.9881,113274.553
2010-09-10 11:50:00,15.77,15.79,15.75,15.79,66005.38819495469,5.9881,5.9957,5.9805,5.9957,66005.3882
2010-09-10 11:55:00,15.78,15.78,15.72,15.74,74087.68062698995,5.9919,5.9919,5.9691,5.9767,74087.6806
2010-09-10 12:00:00,15.75,15.75,15.73,15.74,87925.54494244428,5.9805,5.9805,5.9729,5.9767,87925.5449
2010-09-10 12:05:00,15.74,15.74,15.71,15.72,39676.70830271859,5.9767,5.9767,5.9653,5.9691,39676.7083
2010-09-10 12:10:00,15.72,15.75,15.71,15.74,62943.91378888072,5.9691,5.9805,5.9653,5.9767,62943.9138
2010-09-10 12:15:00,15.74,15.77,15.74,15.77,29757.53122703894,5.9767,5.9881,5.9767,5.9881,29757.5312
2010-09-10 12:20:00,15.77,15.78,15.75,15.75,73230.46779328924,5.9881,5.9919,5.9805,5.9805,73230.4678
2010-09-10 12:25:00,15.75,15.76,15.75,15.75,13592.946362968403,5.9805,5.9843,5.9805,5.9805,13592.9464
2010-09-10 12:30:00,15.75,15.75,15.73,15.74,36737.69287288758,5.9805,5.9805,5.9729,5.9767,36737.6929
2010-09-10 12:35:00,15.74,15.74,15.72,15.74,39186.87239774675,5.9767,5.9767,5.9691,5.9767,39186.8724
2010-09-10 12:40:00,15.74,15.77,15.72,15.77,109600.78373744794,5.9767,5.9881,5.9691,5.9881,109600.7837
2010-09-10 12:45:00,15.77,15.79,15.77,15.78,24981.63115356356,5.9881,5.9957,5.9881,5.9919,24981.6312
2010-09-10 12:50:00,15.78,15.79,15.78,15.78,35390.64413421504,5.9919,5.9957,5.9919,5.9919,35390.6441
2010-09-10 12:55:00,15.78,15.79,15.76,15.77,106416.85035513104,5.9919,5.9957,5.9843,5.9881,106416.8504
2010-09-10 13:00:00,15.77,15.77,15.74,15.74,57065.88292921871,5.9881,5.9881,5.9767,5.9767,57065.8829
2010-09-10 13:05:00,15.74,15.76,15.74,15.75,33921.13641929953,5.9767,5.9843,5.9767,5.9805,33921.1364
2010-09-10 13:10:00,15.76,15.76,15.74,15.74,16409.50281655645,5.9843,5.9843,5.9767,5.9767,16409.5028
2010-09-10 13:15:00,15.75,15.75,15.74,15.74,23267.205486162133,5.9805,5.9805,5.9767,5.9767,23267.2055
2010-09-10 13:20:00,15.75,15.75,15.74,15.74,19960.81312760225,5.9805,5.9805,5.9767,5.9767,19960.8131
2010-09-10 13:25:00,15.74,15.74,15.73,15.73,29512.613274553023,5.9767,5.9767,5.9729,5.9729,29512.6133
2010-09-10 13:30:00,15.73,15.76,15.73,15.76,44819.98530492285,5.9729,5.9843,5.9729,5.9843,44819.9853
2010-09-10 13:35:00,15.75,15.76,15.74,15.74,20450.649032574085,5.9805,5.9843,5.9767,5.9767,20450.649
2010-09-10 13:40:00,15.74,15.74,15.71,15.71,50698.016164584864,5.9767,5.9767,5.9653,5.9653,50698.0162
2010-09-10 13:45:00,15.71,15.73,15.71,15.73,21675.238795003672,5.9653,5.9729,5.9653,5.9729,21675.2388
2010-09-10 13:50:00,15.73,15.74,15.72,15.73,30614.74406073965,5.9729,5.9767,5.9691,5.9729,30614.7441
2010-09-10 13:55:00,15.73,15.73,15.71,15.73,48861.13152094048,5.9729,5.9729,5.9653,5.9729,48861.1315
2010-09-10 14:00:00,15.72,15.74,15.7,15.74,61964.241978937054,5.9691,5.9767,5.9615,5.9767,61964.242
2010-09-10 14:05:00,15.74,15.76,15.73,15.74,77516.53196179279,5.9767,5.9843,5.9729,5.9767,77516.532
2010-09-10 14:10:00,15.75,15.75,15.74,15.74,40411.462160176336,5.9805,5.9805,5.9767,5.9767,40411.4622
2010-09-10 14:15:00,15.74,15.74,15.73,15.74,58168.01371540534,5.9767,5.9767,5.9729,5.9767,58168.0137
2010-09-10 14:20:00,15.74,15.74,15.73,15.73,20573.10800881705,5.9767,5.9767,5.9729,5.9729,20573.108
2010-09-10 14:25:00,15.73,15.76,15.73,15.74,62331.61890766593,5.9729,5.9843,5.9729,5.9767,62331.6189
2010-09-10 14:30:00,15.74,15.75,15.73,15.74,64658.33945628214,5.9767,5.9805,5.9729,5.9767,64658.3395
2010-09-10 14:35:00,15.74,15.74,15.73,15.74,40656.38011266226,5.9767,5.9767,5.9729,5.9767,40656.3801
2010-09-10 14:40:00,15.74,15.74,15.72,15.73,80822.92432035267,5.9767,5.9767,5.9691,5.9729,80822.9243
2010-09-10 14:45:00,15.74,15.74,15.72,15.73,81557.67817781043,5.9767,5.9767,5.9691,5.9729,81557.6782
2010-09-10 14:50:00,15.73,15.74,15.73,15.74,21185.40289003184,5.9729,5.9767,5.9729,5.9767,21185.4029
2010-09-10 14:55:00,15.74,15.77,15.74,15.77,75679.64731814842,5.9767,5.9881,5.9767,5.9881,75679.6473
2010-09-10 15:00:00,15.76,15.78,15.76,15.76,68332.1087435709,5.9843,5.9919,5.9843,5.9843,68332.1087
2010-09-10 15:05:00,15.77,15.78,15.76,15.78,118907.6659319128,5.9881,5.9919,5.9843,5.9919,118907.6659
2010-09-10 15:10:00,15.78,15.78,15.77,15.77,82292.43203526818,5.9919,5.9919,5.9881,5.9881,82292.432
2010-09-10 15:15:00,15.77,15.77,15.76,15.77,60739.65221650746,5.9881,5.9881,5.9843,5.9881,60739.6522
2010-09-10 15:20:00,15.77,15.77,15.73,15.73,146583.39456282146,5.9881,5.9881,5.9729,5.9729,146583.3946
2010-09-10 15:25:00,15.73,15.75,15.73,15.74,68577.02669605681,5.9729,5.9805,5.9729,5.9767,68577.0267
2010-09-10 15:30:00,15.74,15.77,15.74,15.77,39309.33137398971,5.9767,5.9881,5.9767,5.9881,39309.3314
2010-09-10 15:35:00,15.76,15.77,15.73,15.73,95395.54249326474,5.9843,5.9881,5.9729,5.9729,95395.5425
2010-09-10 15:40:00,15.73,15.74,15.72,15.74,78251.28581925055,5.9729,5.9767,5.9691,5.9767,78251.2858
2010-09-10 15:45:00,15.73,15.75,15.73,15.75,98089.63997060985,5.9729,5.9805,5.9729,5.9805,98089.64
2010-09-10 15:50:00,15.74,15.75,15.74,15.74,56331.12907176096,5.9767,5.9805,5.9767,5.9767,56331.1291
2010-09-10 15:55:00,15.74,15.74,15.71,15.73,238427.6267450404,5.9767,5.9767,5.9653,5.9729,238427.6267
2010-09-13 09:30:00,15.91,15.93,15.79,15.79,95273.0835170218,6.0413,6.0489,5.9957,5.9957,95273.0835
2010-09-13 09:35:00,15.81,15.92,15.8,15.92,45432.28018613764,6.0033,6.0451,5.9995,6.0451,45432.2802
2010-09-13 09:40:00,15.91,15.93,15.89,15.92,80700.46534410972,6.0413,6.0489,6.0337,6.0451,80700.4653
2010-09-13 09:45:00,15.92,15.92,15.91,15.92,106661.76830761692,6.0451,6.0451,6.0413,6.0451,106661.7683
2010-09-13 09:50:00,15.92,15.96,15.92,15.95,132623.07127112415,6.0451,6.0602,6.0451,6.0564,132623.0713
2010-09-13 09:55:00,15.94,15.95,15.85,15.88,91476.85525349008,6.0526,6.0564,6.0185,6.0299,91476.8553
2010-09-13 10:00:00,15.88,15.92,15.87,15.92,88415.3808474161,6.0299,6.0451,6.0261,6.0451,88415.3808
2010-09-13 10:05:00,15.91,15.95,15.91,15.93,191036.00293901545,6.0413,6.0564,6.0413,6.0489,191036.0029
2010-09-13 10:10:00,15.92,15.95,15.91,15.93,136541.75851089883,6.0451,6.0564,6.0413,6.0489,136541.7585
2010-09-13 10:15:00,15.92,15.93,15.92,15.93,27798.1876071516,6.0451,6.0489,6.0451,6.0489,27798.1876
2010-09-13 10:20:00,15.92,15.93,15.9,15.93,53147.19568944403,6.0451,6.0489,6.0375,6.0489,53147.1957
2010-09-13 10:25:00,15.93,15.95,15.92,15.93,99314.22973303942,6.0489,6.0564,6.0451,6.0489,99314.2297
2010-09-13 10:30:00,15.94,15.96,15.92,15.92,94783.24761204996,6.0526,6.0602,6.0451,6.0451,94783.2476
2010-09-13 10:35:00,15.92,15.94,15.92,15.92,73597.84472201811,6.0451,6.0526,6.0451,6.0451,73597.8447
2010-09-13 10:40:00,15.92,15.94,15.92,15.93,65148.175361253976,6.0451,6.0526,6.0451,6.0489,65148.1754
2010-09-13 10:45:00,15.93,15.96,15.93,15.96,95028.16556453588,6.0489,6.0602,6.0489,6.0602,95028.1656
2010-09-13 10:50:00,15.96,15.96,15.95,15.96,47024.2468772961,6.0602,6.0602,6.0564,6.0602,47024.2469
2010-09-13 10:55:00,15.96,15.96,15.94,15.94,22777.36958119029,6.0602,6.0602,6.0526,6.0526,22777.3696
2010-09-13 11:00:00,15.95,15.96,15.94,15.96,82782.26794024001,6.0564,6.0602,6.0526,6.0602,82782.2679
2010-09-13 11:05:00,15.96,15.97,15.95,15.96,173891.74626500122,6.0602,6.064,6.0564,6.0602,173891.7463
2010-09-13 11:10:00,15.96,15.96,15.95,15.96,268062.6989958364,6.0602,6.0602,6.0564,6.0602,268062.699
2010-09-13 11:15:00,15.96,15.98,15.95,15.95,115356.355620867,6.0602,6.0678,6.0564,6.0564,115356.3556
2010-09-13 11:20:00,15.95,15.97,15.95,15.96,21062.94391378888,6.0564,6.064,6.0564,6.0602,21062.9439
2010-09-13 11:25:00,15.97,16.0,15.96,16.0,52289.98285574332,6.064,6.0754,6.0602,6.0754,52289.9829
2010-09-13 11:30:00,15.99,16.01,15.96,15.96,197893.7056086211,6.0716,6.0792,6.0602,6.0602,197893.7056
2010-09-13 11:35:00,15.96,15.97,15.93,15.95,132623.07127112415,6.0602,6.064,6.0489,6.0564,132623.0713
2010-09-13 11:40:00,15.95,15.96,15.93,15.93,119397.50183688464,6.0564,6.0602,6.0489,6.0489,119397.5018
2010-09-13 11:45:00,15.94,15.96,15.92,15.93,59882.43938280676,6.0526,6.0602,6.0451,6.0489,59882.4394
2010-09-13 11:50:00,15.94,15.96,15.92,15.92,74210.1396032329,6.0526,6.0602,6.0451,6.0451,74210.1396
2010-09-13 11:55:00,15.92,15.94,15.92,15.93,23267.205486162133,6.0451,6.0526,6.0451,6.0489,23267.2055
2010-09-13 12:00:00,15.94,15.94,15.92,15.92,40166.54420769042,6.0526,6.0526,6.0451,6.0451,40166.5442
2010-09-13 12:05:00,15.92,15.92,15.9,15.92,49718.3443546412,6.0451,6.0451,6.0375,6.0451,49718.3444
2010-09-13 12:10:00,15.92,15.92,15.9,15.9,48738.672544697525,6.0451,6.0451,6.0375,6.0375,48738.6725
2010-09-13 12:15:00,15.9,15.9,15.87,15.9,49595.88537839824,6.0375,6.0375,6.0261,6.0375,49595.8854
2010-09-13 12:20:00,15.9,15.91,15.87,15.9,145358.80480039187,6.0375,6.0413,6.0261,6.0375,145358.8048
2010-09-13 12:25:00,15.91,15.94,15.91,15.94,20083.27210384521,6.0413,6.0526,6.0413,6.0526,20083.2721
2010-09-13 12:30:00,15.93,15.95,15.92,15.92,19593.436198873376,6.0489,6.0564,6.0451,6.0451,19593.4362
2010-09-13 12:35:00,15.92,15.95,15.92,15.93,22165.074699975507,6.0451,6.0564,6.0451,6.0489,22165.0747
2010-09-13 12:40:00,15.93,15.94,15.92,15.94,37839.82365907421,6.0489,6.0526,6.0451,6.0526,37839.8237
2010-09-13 12:45:00,15.94,15.94,15.92,15.94,19960.81312760225,6.0526,6.0526,6.0451,6.0526,19960.8131
2010-09-13 12:50:00,15.94,15.94,15.93,15.94,24001.959343619885,6.0526,6.0526,6.0489,6.0526,24001.9593
2010-09-13 12:55:00,15.94,15.96,15.94,15.96,14572.618172912073,6.0526,6.0602,6.0526,6.0602,14572.6182
2010-09-13 13:00:00,15.96,15.96,15.94,15.95,42615.7237325496,6.0602,6.0602,6.0526,6.0564,42615.7237
2010-09-13 13:05:00,15.95,15.95,15.93,15.95,183810.9233406809,6.0564,6.0564,6.0489,6.0564,183810.9233
2010-09-13 13:10:00,15.96,15.96,15.93,15.96,91966.69115846192,6.0602,6.0602,6.0489,6.0602,91966.6912
2010-09-13 13:15:00,15.95,15.96,15.94,15.94,16654.42076904237,6.0564,6.0602,6.0526,6.0526,16654.4208
2010-09-13 13:20:00,15.95,16.0,15.94,16.0,63433.74969385256,6.0564,6.0754,6.0526,6.0754,63433.7497
2010-09-13 13:25:00,15.99,16.01,15.99,16.0,21920.15674748959,6.0716,6.0792,6.0716,6.0754,21920.1567
2010-09-13 13:30:00,16.01,16.01,16.0,16.0,16287.043840313494,6.0792,6.0792,6.0754,6.0754,16287.0438
2010-09-13 13:35:00,16.0,16.01,15.98,15.98,35023.26720548616,6.0754,6.0792,6.0678,6.0678,35023.2672
2010-09-13 13:40:00,15.98,15.98,15.96,15.98,86823.41415625764,6.0678,6.0678,6.0602,6.0678,86823.4142
2010-09-13 13:45:00,15.98,16.01,15.98,16.0,59515.06245407788,6.0678,6.0792,6.0678,6.0754,59515.0625
2010-09-13 13:50:00,16.01,16.01,15.99,16.0,29145.236345824145,6.0792,6.0792,6.0716,6.0754,29145.2363
2010-09-13 13:55:00,16.0,16.0,15.96,15.96,6980.161645848641,6.0754,6.0754,6.0602,6.0602,6980.1616
2010-09-13 14:00:00,15.96,15.97,15.95,15.96,182341.41562576537,6.0602,6.064,6.0564,6.0602,182341.4156
2010-09-13 14:05:00,15.96,15.99,15.96,15.98,67964.73181484202,6.0602,6.0716,6.0602,6.0678,67964.7318
2010-09-13 14:10:00,15.98,15.99,15.97,15.97,26940.974773450893,6.0678,6.0716,6.064,6.064,26940.9748
2010-09-13 14:15:00,15.97,15.99,15.96,15.99,27308.351702179767,6.064,6.0716,6.0602,6.0716,27308.3517
2010-09-13 14:20:00,15.99,16.01,15.98,16.01,74455.05755571883,6.0716,6.0792,6.0678,6.0792,74455.0576
2010-09-13 14:25:00,16.01,16.03,16.0,16.03,42493.26475630664,6.0792,6.0868,6.0754,6.0868,42493.2648
2010-09-13 14:30:00,16.03,16.05,16.02,16.04,45677.19813862356,6.0868,6.0944,6.083,6.0906,45677.1981
2010-09-13 14:35:00,16.04,16.05,16.03,16.04,16776.87974528533,6.0906,6.0944,6.0868,6.0906,16776.8797
2010-09-13 14:40:00,16.04,16.05,16.04,16.05,44085.2314474651,6.0906,6.0944,6.0906,6.0944,44085.2314
2010-09-13 14:45:00,16.05,16.07,16.05,16.05,40901.29806514817,6.0944,6.102,6.0944,6.0944,40901.2981
2010-09-13 14:50:00,16.05,16.05,16.05,16.05,7347.538574577516,6.0944,6.0944,6.0944,6.0944,7347.5386
2010-09-13 14:55:00,16.05,16.05,16.05,16.05,8817.046289493019,6.0944,6.0944,6.0944,6.0944,8817.0463
2010-09-13 15:00:00,16.05,16.05,16.04,16.05,13715.405339211364,6.0944,6.0944,6.0906,6.0944,13715.4053
2010-09-13 15:05:00,16.04,16.05,16.01,16.01,23634.58241489101,6.0906,6.0944,6.0792,6.0792,23634.5824
2010-09-13 15:10:00,16.01,16.02,16.01,16.01,8327.210384521184,6.0792,6.083,6.0792,6.0792,8327.2104
2010-09-13 15:15:00,16.01,16.02,16.01,16.01,91109.4783247612,6.0792,6.083,6.0792,6.0792,91109.4783
2010-09-13 15:20:00,16.01,16.02,16.01,16.01,20205.731080088168,6.0792,6.083,6.0792,6.0792,20205.7311
2010-09-13 15:25:00,16.02,16.02,16.01,16.02,81557.67817781043,6.083,6.083,6.0792,6.083,81557.6782
2010-09-13 15:30:00,16.03,16.04,16.02,16.03,53392.11364192995,6.0868,6.0906,6.083,6.0868,53392.1136
2010-09-13 15:35:00,16.03,16.06,16.03,16.06,131888.3174136664,6.0868,6.0982,6.0868,6.0982,131888.3174
2010-09-13 15:40:00,16.06,16.07,16.05,16.06,85843.74234631399,6.0982,6.102,6.0944,6.0982,85843.7423
2010-09-13 15:45:00,16.05,16.06,16.04,16.05,144011.75606171932,6.0944,6.0982,6.0906,6.0944,144011.7561
2010-09-13 15:50:00,16.05,16.09,16.05,16.09,225691.8932157727,6.0944,6.1096,6.0944,6.1096,225691.8932
2010-09-13 15:55:00,16.09,16.09,16.05,16.06,387950.0367376928,6.1096,6.1096,6.0944,6.0982,387950.0367
2010-09-14 09:30:00,15.99,16.03,15.91,15.93,228998.28557433252,6.0716,6.0868,6.0413,6.0489,228998.2856
2010-09-14 09:35:00,15.92,15.93,15.85,15.93,56331.12907176096,6.0451,6.0489,6.0185,6.0489,56331.1291
2010-09-14 09:40:00,15.94,15.94,15.87,15.87,29635.07225079598,6.0526,6.0526,6.0261,6.0261,29635.0723
2010-09-14 09:45:00,15.86,15.9,15.84,15.87,51800.14695077149,6.0223,6.0375,6.0147,6.0261,51800.147
2010-09-14 09:50:00,15.87,15.92,15.87,15.91,38819.49546901788,6.0261,6.0451,6.0261,6.0413,38819.4955
2010-09-14 09:55:00,15.91,15.94,15.91,15.92,38819.49546901788,6.0413,6.0526,6.0413,6.0451,38819.4955
2010-09-14 10:00:00,15.92,15.96,15.88,15.95,74332.59857947587,6.0451,6.0602,6.0299,6.0564,74332.5986
2010-09-14 10:05:00,15.95,15.95,15.89,15.9,56086.21111927504,6.0564,6.0564,6.0337,6.0375,56086.2111
2010-09-14 10:10:00,15.9,15.91,15.87,15.87,37349.98775410237,6.0375,6.0413,6.0261,6.0261,37349.9878
2010-09-14 10:15:00,15.87,15.94,15.87,15.94,42493.26475630664,6.0261,6.0526,6.0261,6.0526,42493.2648
2010-09-14 10:20:00,15.94,15.95,15.9,15.9,115968.6505020818,6.0526,6.0564,6.0375,6.0375,115968.6505
2010-09-14 10:25:00,15.89,15.93,15.89,15.92,40044.08523144746,6.0337,6.0489,6.0337,6.0451,40044.0852
2010-09-14 10:30:00,15.92,15.95,15.92,15.93,25349.008082292432,6.0451,6.0564,6.0451,6.0489,25349.0081
2010-09-14 10:35:00,15.93,15.96,15.92,15.92,50330.63923585598,6.0489,6.0602,6.0451,6.0451,50330.6392
2010-09-14 10:40:00,15.92,15.94,15.91,15.94,41146.21601763409,6.0451,6.0526,6.0413,6.0526,41146.216
2010-09-14 10:45:00,15.94,16.0,15.94,15.98,100416.36051922606,6.0526,6.0754,6.0526,6.0678,100416.3605
2010-09-14 10:50:00,15.99,15.99,15.95,15.96,61841.783002694094,6.0716,6.0716,6.0564,6.0602,61841.783
2010-09-14 10:55:00,15.96,15.98,15.95,15.95,55351.45726181729,6.0602,6.0678,6.0564,6.0564,55351.4573
2010-09-14 11:00:00,15.95,15.96,15.93,15.93,86700.95518001469,6.0564,6.0602,6.0489,6.0489,86700.9552
2010-09-14 11:05:00,15.93,16.02,15.93,16.01,46044.57506735243,6.0489,6.083,6.0489,6.0792,46044.5751
2010-09-14 11:10:00,16.01,16.07,16.0,16.06,83394.5628214548,6.0792,6.102,6.0754,6.0982,83394.5628
2010-09-14 11:15:00,16.06,16.09,16.04,16.04,75189.81141317658,6.0982,6.1096,6.0906,6.0906,75189.8114
2010-09-14 11:20:00,16.04,16.04,15.98,15.98,69066.86260102865,6.0906,6.0906,6.0678,6.0678,69066.8626
2010-09-14 11:25:00,15.99,15.99,15.97,15.97,8694.58731325006,6.0716,6.0716,6.064,6.064,8694.5873
2010-09-14 11:30:00,15.97,15.98,15.95,15.95,132867.9892236101,6.064,6.0678,6.0564,6.0564,132867.9892
2010-09-14 11:35:00,15.95,15.96,15.92,15.92,31227.038941954444,6.0564,6.0602,6.0451,6.0451,31227.0389
2010-09-14 11:40:00,15.92,15.96,15.92,15.94,82047.51408278226,6.0451,6.0602,6.0451,6.0526,82047.5141
2010-09-14 11:45:00,15.94,15.95,15.92,15.93,52412.44183198628,6.0526,6.0564,6.0451,6.0489,52412.4418
2010-09-14 11:50:00,15.93,15.95,15.92,15.93,54126.8674993877,6.0489,6.0564,6.0451,6.0489,54126.8675
2010-09-14 11:55:00,15.93,15.99,15.92,15.99,45922.11609110948,6.0489,6.0716,6.0451,6.0716,45922.1161
2010-09-14 12:00:00,15.98,16.01,15.98,15.99,31471.95689444036,6.0678,6.0792,6.0678,6.0716,31471.9569
2010-09-14 12:05:00,15.99,16.01,15.99,15.99,43962.77247122214,6.0716,6.0792,6.0716,6.0716,43962.7725
2010-09-14 12:10:00,15.99,16.01,15.99,16.0,26573.59784472201,6.0716,6.0792,6.0716,6.0754,26573.5978
2010-09-14 12:15:00,16.0,16.01,15.99,16.0,25226.54910604947,6.0754,6.0792,6.0716,6.0754,25226.5491
2010-09-14 12:20:00,16.0,16.01,16.0,16.0,6857.702669605682,6.0754,6.0792,6.0754,6.0754,6857.7027
2010-09-14 12:25:00,16.01,16.01,15.99,16.0,26696.05682096497,6.0792,6.0792,6.0716,6.0754,26696.0568
2010-09-14 12:30:00,15.99,16.01,15.99,16.01,35023.26720548616,6.0716,6.0792,6.0716,6.0792,35023.2672
2010-09-14 12:35:00,16.0,16.01,15.99,16.0,14695.077149155031,6.0754,6.0792,6.0716,6.0754,14695.0771
2010-09-14 12:40:00,16.0,16.01,15.98,16.01,36492.77492040167,6.0754,6.0792,6.0678,6.0792,36492.7749
2010-09-14 12:45:00,16.0,16.0,15.98,15.98,23144.746509919176,6.0754,6.0754,6.0678,6.0678,23144.7465
2010-09-14 12:50:00,15.98,15.98,15.96,15.96,23512.12343864805,6.0678,6.0678,6.0602,6.0602,23512.1234
2010-09-14 12:55:00,15.96,15.96,15.93,15.94,60862.11119275042,6.0602,6.0602,6.0489,6.0526,60862.1112
2010-09-14 13:00:00,15.94,15.98,15.94,15.97,40044.08523144746,6.0526,6.0678,6.0526,6.064,40044.0852
2010-09-14 13:05:00,15.96,15.98,15.96,15.96,15062.454077883907,6.0602,6.0678,6.0602,6.0602,15062.4541
2010-09-14 13:10:00,15.96,15.98,15.96,15.96,22409.992652461424,6.0602,6.0678,6.0602,6.0602,22409.9927
2010-09-14 13:15:00,15.96,15.97,15.95,15.96,32696.546656869945,6.0602,6.064,6.0564,6.0602,32696.5467
2010-09-14 13:20:00,15.96,15.96,15.93,15.93,24246.8772961058,6.0602,6.0602,6.0489,6.0489,24246.8773
2010-09-14 13:25:00,15.93,15.94,15.92,15.93,37472.446730345335,6.0489,6.0526,6.0451,6.0489,37472.4467
2010-09-14 13:30:00,15.93,15.94,15.92,15.92,48738.672544697525,6.0489,6.0526,6.0451,6.0451,48738.6725
2010-09-14 13:35:00,15.92,15.92,15.91,15.91,46901.78790105315,6.0451,6.0451,6.0413,6.0413,46901.7879
2010-09-14 13:40:00,15.91,15.91,15.89,15.89,32329.16972814107,6.0413,6.0413,6.0337,6.0337,32329.1697
2010-09-14 13:45:00,15.9,15.9,15.87,15.87,50575.5571883419,6.0375,6.0375,6.0261,6.0261,50575.5572
2010-09-14 13:50:00,15.87,15.88,15.87,15.87,56820.9649767328,6.0261,6.0299,6.0261,6.0261,56820.965
2010-09-14 13:55:00,15.87,15.88,15.86,15.88,169728.14107274063,6.0261,6.0299,6.0223,6.0299,169728.1411
2010-09-14 14:00:00,15.88,15.89,15.87,15.89,37962.28263531717,6.0299,6.0337,6.0261,6.0337,37962.2826
2010-09-14 14:05:00,15.89,15.9,15.88,15.9,13715.405339211364,6.0337,6.0375,6.0299,6.0375,13715.4053
2010-09-14 14:10:00,15.89,15.91,15.88,15.9,30982.120989468527,6.0337,6.0413,6.0299,6.0375,30982.121
2010-09-14 14:15:00,15.91,15.91,15.9,15.9,6980.161645848641,6.0413,6.0413,6.0375,6.0375,6980.1616
2010-09-14 14:20:00,15.91,15.91,15.89,15.9,61841.783002694094,6.0413,6.0413,6.0337,6.0375,61841.783
2010-09-14 14:25:00,15.9,15.91,15.88,15.9,46901.78790105315,6.0375,6.0413,6.0299,6.0375,46901.7879
2010-09-14 14:30:00,15.9,15.91,15.88,15.88,31716.87484692628,6.0375,6.0413,6.0299,6.0299,31716.8748
2010-09-14 14:35:00,15.89,15.92,15.88,15.92,50330.63923585598,6.0337,6.0451,6.0299,6.0451,50330.6392
2010-09-14 14:40:00,15.92,15.92,15.91,15.92,87925.54494244428,6.0451,6.0451,6.0413,6.0451,87925.5449
2010-09-14 14:45:00,15.92,15.92,15.91,15.91,26696.05682096497,6.0451,6.0451,6.0413,6.0413,26696.0568
2010-09-14 14:50:00,15.92,15.92,15.91,15.92,64413.42150379622,6.0451,6.0451,6.0413,6.0451,64413.4215
2010-09-14 14:55:00,15.91,15.92,15.91,15.91,21185.40289003184,6.0413,6.0451,6.0413,6.0413,21185.4029
2010-09-14 15:00:00,15.92,15.92,15.91,15.91,24981.63115356356,6.0451,6.0451,6.0413,6.0413,24981.6312
2010-09-14 15:05:00,15.92,15.92,15.9,15.9,39921.6262552045,6.0451,6.0451,6.0375,6.0375,39921.6263
2010-09-14 15:10:00,15.9,15.91,15.89,15.89,53514.57261817291,6.0375,6.0413,6.0337,6.0337,53514.5726
2010-09-14 15:15:00,15.89,15.89,15.87,15.87,62943.91378888072,6.0337,6.0337,6.0261,6.0261,62943.9138
2010-09-14 15:20:00,15.87,15.89,15.87,15.87,175361.2539799167,6.0261,6.0337,6.0261,6.0261,175361.254
2010-09-14 15:25:00,15.87,15.88,15.87,15.87,41636.051922605926,6.0261,6.0299,6.0261,6.0261,41636.0519
2010-09-14 15:30:00,15.87,15.89,15.87,15.88,188341.9054616704,6.0261,6.0337,6.0261,6.0299,188341.9055
2010-09-14 15:35:00,15.89,15.9,15.87,15.88,185280.4310555964,6.0337,6.0375,6.0261,6.0299,185280.4311
2010-09-14 15:40:00,15.89,15.89,15.83,15.83,240264.5113886848,6.0337,6.0337,6.0109,6.0109,240264.5114
2010-09-14 15:45:00,15.83,15.85,15.79,15.83,297207.9353416605,6.0109,6.0185,5.9957,6.0109,297207.9353
2010-09-14 15:50:00,15.83,15.83,15.78,15.79,285941.70952730835,6.0109,6.0109,5.9919,5.9957,285941.7095
2010-09-14 15:55:00,15.79,15.81,15.79,15.8,352926.7695322067,5.9957,6.0033,5.9957,5.9995,352926.7695
2010-09-15 09:30:00,15.62,15.7,15.56,15.56,135072.25079598333,5.9311,5.9615,5.9084,5.9084,135072.2508
2010-09-15 09:35:00,15.56,15.57,15.52,15.52,68454.56771981386,5.9084,5.9122,5.8932,5.8932,68454.5677
2010-09-15 09:40:00,15.52,15.61,15.5,15.61,108131.27602253245,5.8932,5.9273,5.8856,5.9273,108131.276
2010-09-15 09:45:00,15.61,15.64,15.56,15.64,65393.09331373989,5.9273,5.9387,5.9084,5.9387,65393.0933
2010-09-15 09:50:00,15.64,15.66,15.61,15.63,51800.14695077149,5.9387,5.9463,5.9273,5.9349,51800.147
2010-09-15 09:55:00,15.63,15.65,15.61,15.65,33553.75949057066,5.9349,5.9425,5.9273,5.9425,33553.7595
2010-09-15 10:00:00,15.65,15.69,15.65,15.65,78863.58070046533,5.9425,5.9577,5.9425,5.9425,78863.5807
2010-09-15 10:05:00,15.67,15.7,15.66,15.69,61719.32402645113,5.9501,5.9615,5.9463,5.9577,61719.324
2010-09-15 10:10:00,15.69,15.69,15.65,15.66,52167.52387950036,5.9577,5.9577,5.9425,5.9463,52167.5239
2010-09-15 10:15:00,15.67,15.7,15.65,15.65,81312.76022532451,5.9501,5.9615,5.9425,5.9425,81312.7602
2010-09-15 10:20:00,15.65,15.66,15.63,15.64,91721.773205976,5.9425,5.9463,5.9349,5.9387,91721.7732
2010-09-15 10:25:00,15.64,15.65,15.58,15.58,50942.93411707078,5.9387,5.9425,5.916,5.916,50942.9341
2010-09-15 10:30:00,15.59,15.65,15.59,15.61,103845.2118540289,5.9197,5.9425,5.9197,5.9273,103845.2119
2010-09-15 10:35:00,15.6,15.61,15.6,15.6,24369.336272348763,5.9235,5.9273,5.9235,5.9235,24369.3363
2010-09-15 10:40:00,15.61,15.64,15.6,15.64,43472.936566250304,5.9273,5.9387,5.9235,5.9387,43472.9366
2010-09-15 10:45:00,15.64,15.65,15.6,15.6,64903.257408768055,5.9387,5.9425,5.9235,5.9235,64903.2574
2010-09-15 10:50:00,15.6,15.6,15.55,15.57,43717.85451873622,5.9235,5.9235,5.9046,5.9122,43717.8545
2010-09-15 10:55:00,15.57,15.64,15.56,15.64,48371.29561596864,5.9122,5.9387,5.9084,5.9387,48371.2956
2010-09-15 11:00:00,15.64,15.65,15.59,15.59,23144.746509919176,5.9387,5.9425,5.9197,5.9197,23144.7465
2010-09-15 11:05:00,15.59,15.6,15.56,15.56,24246.8772961058,5.9197,5.9235,5.9084,5.9084,24246.8773
2010-09-15 11:10:00,15.57,15.57,15.55,15.57,42738.18270879255,5.9122,5.9122,5.9046,5.9122,42738.1827
2010-09-15 11:15:00,15.58,15.6,15.56,15.58,40289.00318393338,5.916,5.9235,5.9084,5.916,40289.0032
2010-09-15 11:20:00,15.58,15.6,15.57,15.57,30369.82610825373,5.916,5.9235,5.9122,5.9122,30369.8261
2010-09-15 11:25:00,15.57,15.58,15.56,15.56,12490.815576781775,5.9122,5.916,5.9084,5.9084,12490.8156
2010-09-15 11:30:00,15.56,15.56,15.53,15.56,36860.15184913054,5.9084,5.9084,5.897,5.9084,36860.1518
2010-09-15 11:35:00,15.56,15.62,15.56,15.62,58657.84962037717,5.9084,5.9311,5.9084,5.9311,58657.8496
2010-09-15 11:40:00,15.62,15.65,15.61,15.63,74577.51653196178,5.9311,5.9425,5.9273,5.9349,74577.5165
2010-09-15 11:45:00,15.64,15.64,15.61,15.63,30737.20303698261,5.9387,5.9387,5.9273,5.9349,30737.203
2010-09-15 11:50:00,15.63,15.65,15.62,15.65,47269.16482978202,5.9349,5.9425,5.9311,5.9425,47269.1648
2010-09-15 11:55:00,15.65,15.65,15.63,15.63,38084.74161156012,5.9425,5.9425,5.9349,5.9349,38084.7416
2010-09-15 12:00:00,15.64,15.64,15.63,15.64,38819.49546901788,5.9387,5.9387,5.9349,5.9387,38819.4955
2010-09-15 12:05:00,15.64,15.64,15.61,15.61,44575.06735243693,5.9387,5.9387,5.9273,5.9273,44575.0674
2010-09-15 12:10:00,15.62,15.62,15.61,15.61,59270.14450159196,5.9311,5.9311,5.9273,5.9273,59270.1445
2010-09-15 12:15:00,15.62,15.62,15.56,15.57,41268.67499387705,5.9311,5.9311,5.9084,5.9122,41268.675
2010-09-15 12:20:00,15.58,15.58,15.56,15.57,32206.71075189811,5.916,5.916,5.9084,5.9122,32206.7108
2010-09-15 12:25:00,15.57,15.58,15.56,15.56,26573.59784472201,5.9122,5.916,5.9084,5.9084,26573.5978
2010-09-15 12:30:00,15.56,15.57,15.56,15.56,30124.90815576781,5.9084,5.9122,5.9084,5.9084,30124.9082
2010-09-15 12:35:00,15.57,15.57,15.56,15.57,24859.1721773206,5.9122,5.9122,5.9084,5.9122,24859.1722
2010-09-15 12:40:00,15.57,15.57,15.53,15.54,53147.19568944403,5.9122,5.9122,5.897,5.9008,53147.1957
2010-09-15 12:45:00,15.54,15.54,15.52,15.54,32451.628704384028,5.9008,5.9008,5.8932,5.9008,32451.6287
2010-09-15 12:50:00,15.53,15.54,15.52,15.53,30002.449179524858,5.897,5.9008,5.8932,5.897,30002.4492
2010-09-15 12:55:00,15.53,15.55,15.52,15.54,39309.33137398971,5.897,5.9046,5.8932,5.9008,39309.3314
2010-09-15 13:00:00,15.54,15.55,15.53,15.54,55596.3752143032,5.9008,5.9046,5.897,5.9008,55596.3752
2010-09-15 13:05:00,15.54,15.56,15.52,15.56,95150.62454077884,5.9008,5.9084,5.8932,5.9084,95150.6245
2010-09-15 13:10:00,15.56,15.57,15.55,15.55,34410.972324271366,5.9084,5.9122,5.9046,5.9046,34410.9723
2010-09-15 13:15:00,15.56,15.57,15.55,15.56,39064.41342150379,5.9084,5.9122,5.9046,5.9084,39064.4134
2010-09-15 13:20:00,15.57,15.57,15.56,15.56,32941.46460935586,5.9122,5.9122,5.9084,5.9084,32941.4646
2010-09-15 13:25:00,15.56,15.56,15.55,15.55,21920.15674748959,5.9084,5.9084,5.9046,5.9046,21920.1567
2010-09-15 13:30:00,15.56,15.56,15.53,15.56,50698.016164584864,5.9084,5.9084,5.897,5.9084,50698.0162
2010-09-15 13:35:00,15.56,15.58,15.56,15.56,36737.69287288758,5.9084,5.916,5.9084,5.9084,36737.6929
2010-09-15 13:40:00,15.57,15.58,15.56,15.57,25104.090129806515,5.9122,5.916,5.9084,5.9122,25104.0901
2010-09-15 13:45:00,15.58,15.58,15.55,15.55,51187.85206955669,5.916,5.916,5.9046,5.9046,51187.8521
2010-09-15 13:50:00,15.56,15.58,15.54,15.56,73597.84472201811,5.9084,5.916,5.9008,5.9084,73597.8447
2010-09-15 13:55:00,15.56,15.56,15.55,15.56,46901.78790105315,5.9084,5.9084,5.9046,5.9084,46901.7879
2010-09-15 14:00:00,15.56,15.56,15.55,15.55,42370.80578006368,5.9084,5.9084,5.9046,5.9046,42370.8058
2010-09-15 14:05:00,15.55,15.57,15.54,15.54,63556.20867009551,5.9046,5.9122,5.9008,5.9008,63556.2087
2010-09-15 14:10:00,15.54,15.56,15.54,15.55,27308.351702179767,5.9008,5.9084,5.9008,5.9046,27308.3517
2010-09-15 14:15:00,15.55,15.56,15.52,15.52,53759.490570658825,5.9046,5.9084,5.8932,5.8932,53759.4906
2010-09-15 14:20:00,15.52,15.53,15.52,15.53,21797.697771246632,5.8932,5.897,5.8932,5.897,21797.6978
2010-09-15 14:25:00,15.53,15.54,15.52,15.53,100293.90154298308,5.897,5.9008,5.8932,5.897,100293.9015
2010-09-15 14:30:00,15.53,15.56,15.53,15.54,189076.65931912808,5.897,5.9084,5.897,5.9008,189076.6593
2010-09-15 14:35:00,15.53,15.55,15.53,15.55,12490.815576781775,5.897,5.9046,5.897,5.9046,12490.8156
2010-09-15 14:40:00,15.55,15.56,15.54,15.56,115478.81459710996,5.9046,5.9084,5.9008,5.9084,115478.8146
2010-09-15 14:45:00,15.56,15.56,15.56,15.56,18736.223365172667,5.9084,5.9084,5.9084,5.9084,18736.2234
2010-09-15 14:50:00,15.56,15.59,15.56,15.57,67964.73181484202,5.9084,5.9197,5.9084,5.9122,67964.7318
2010-09-15 14:55:00,15.57,15.6,15.57,15.6,56331.12907176096,5.9122,5.9235,5.9122,5.9235,56331.1291
2010-09-15 15:00:00,15.6,15.61,15.6,15.6,51922.60592701445,5.9235,5.9273,5.9235,5.9235,51922.6059
2010-09-15 15:05:00,15.6,15.64,15.6,15.64,139848.1508694587,5.9235,5.9387,5.9235,5.9387,139848.1509
2010-09-15 15:10:00,15.63,15.64,15.62,15.63,41146.21601763409,5.9349,5.9387,5.9311,5.9349,41146.216
2010-09-15 15:15:00,15.62,15.63,15.59,15.59,177320.59759980405,5.9311,5.9349,5.9197,5.9197,177320.5976
2010-09-15 15:20:00,15.6,15.6,15.56,15.59,182463.87460200832,5.9235,5.9235,5.9084,5.9197,182463.8746
2010-09-15 15:25:00,15.58,15.63,15.58,15.61,144011.75606171932,5.916,5.9349,5.916,5.9273,144011.7561
2010-09-15 15:30:00,15.61,15.62,15.59,15.61,89395.05265735977,5.9273,5.9311,5.9197,5.9273,89395.0527
2010-09-15 15:35:00,15.61,15.61,15.59,15.61,127357.33529267694,5.9273,5.9273,5.9197,5.9273,127357.3353
2010-09-15 15:40:00,15.61,15.61,15.56,15.56,229855.49840803328,5.9273,5.9273,5.9084,5.9084,229855.4984
2010-09-15 15:45:00,15.56,15.57,15.55,15.56,530002.4491795248,5.9084,5.9122,5.9046,5.9084,530002.4492
2010-09-15 15:50:00,15.56,15.58,15.55,15.58,238060.24981631152,5.9084,5.916,5.9046,5.916,238060.2498
2010-09-15 15:55:00,15.58,15.59,15.57,15.58,235488.6113152094,5.916,5.9197,5.9122,5.916,235488.6113
2010-09-16 09:30:00,14.96,15.16,14.81,14.85,504408.5231447465,5.6805,5.7565,5.6236,5.6388,504408.5231
2010-09-16 09:35:00,14.85,14.95,14.82,14.94,559759.9804065637,5.6388,5.6767,5.6274,5.6729,559759.9804
2010-09-16 09:40:00,14.95,14.99,14.89,14.91,660666.1768307616,5.6767,5.6919,5.6539,5.6615,660666.1768
2010-09-16 09:45:00,14.92,15.02,14.89,14.99,395420.0342885133,5.6653,5.7033,5.6539,5.6919,395420.0343
2010-09-16 09:50:00,14.99,15.15,14.99,15.15,453832.9659564046,5.6919,5.7527,5.6919,5.7527,453832.966
2010-09-16 09:55:00,15.15,15.18,15.05,15.06,459466.0788635807,5.7527,5.7641,5.7147,5.7185,459466.0789
2010-09-16 10:00:00,15.06,15.18,15.0,15.16,346313.98481508694,5.7185,5.7641,5.6957,5.7565,346313.9848
2010-09-16 10:05:00,15.17,15.23,15.15,15.17,369948.5672299779,5.7603,5.7831,5.7527,5.7603,369948.5672
2010-09-16 10:10:00,15.18,15.25,15.18,15.24,322679.4024001959,5.7641,5.7906,5.7641,5.7868,322679.4024
2010-09-16 10:15:00,15.25,15.3,15.22,15.25,396154.7881459711,5.7906,5.8096,5.7793,5.7906,396154.7881
2010-09-16 10:20:00,15.24,15.29,15.2,15.21,372887.5826598089,5.7868,5.8058,5.7717,5.7755,372887.5827
2010-09-16 10:25:00,15.21,15.23,15.19,15.19,182463.87460200832,5.7755,5.7831,5.7679,5.7679,182463.8746
2010-09-16 10:30:00,15.19,15.19,15.12,15.17,238550.08572128337,5.7679,5.7679,5.7413,5.7603,238550.0857
2010-09-16 10:35:00,15.16,15.18,15.09,15.09,113274.5530247367,5.7565,5.7641,5.7299,5.7299,113274.553
2010-09-16 10:40:00,15.1,15.12,15.07,15.09,290472.6916482978,5.7337,5.7413,5.7223,5.7299,290472.6916
2010-09-16 10:45:00,15.09,15.15,15.08,15.13,278104.335047759,5.7299,5.7527,5.7261,5.7451,278104.335
2010-09-16 10:50:00,15.12,15.15,15.11,15.13,126010.2865540044,5.7413,5.7527,5.7375,5.7451,126010.2866
2010-09-16 10:55:00,15.13,15.15,15.11,15.12,144379.13299044818,5.7451,5.7527,5.7375,5.7413,144379.133
2010-09-16 11:00:00,15.12,15.16,15.1,15.12,299902.0328190056,5.7413,5.7565,5.7337,5.7413,299902.0328
2010-09-16 11:05:00,15.12,15.14,15.1,15.11,237570.41391133968,5.7413,5.7489,5.7337,5.7375,237570.4139
2010-09-16 11:10:00,15.11,15.11,15.09,15.1,789982.8557433259,5.7375,5.7375,5.7299,5.7337,789982.8557
2010-09-16 11:15:00,15.11,15.11,15.07,15.08,147073.23046779327,5.7375,5.7375,5.7223,5.7261,147073.2305
2010-09-16 11:20:00,15.09,15.09,15.02,15.03,249204.0166544208,5.7299,5.7299,5.7033,5.7071,249204.0167
2010-09-16 11:25:00,15.03,15.03,14.98,14.99,212098.9468528043,5.7071,5.7071,5.6881,5.6919,212098.9469
2010-09-16 11:30:00,14.99,15.0,14.95,14.98,197893.7056086211,5.6919,5.6957,5.6767,5.6881,197893.7056
2010-09-16 11:35:00,14.98,14.99,14.97,14.98,131520.94048493754,5.6881,5.6919,5.6843,5.6881,131520.9405
2010-09-16 11:40:00,14.98,14.99,14.95,14.98,238795.00367376927,5.6881,5.6919,5.6767,5.6881,238795.0037
2010-09-16 11:45:00,14.98,15.0,14.98,15.0,103355.37594905704,5.6881,5.6957,5.6881,5.6957,103355.3759
2010-09-16 11:50:00,15.0,15.0,14.98,14.99,112907.17609600782,5.6957,5.6957,5.6881,5.6919,112907.1761
2010-09-16 11:55:00,14.99,15.0,14.98,15.0,135562.08670095517,5.6919,5.6957,5.6881,5.6957,135562.0867
2010-09-16 12:00:00,15.0,15.03,15.0,15.03,75802.10629439137,5.6957,5.7071,5.6957,5.7071,75802.1063
2010-09-16 12:05:00,15.03,15.04,15.0,15.0,117438.1582169973,5.7071,5.7109,5.6957,5.6957,117438.1582
2010-09-16 12:10:00,15.0,15.0,14.95,14.97,92456.52706343374,5.6957,5.6957,5.6767,5.6843,92456.5271
2010-09-16 12:15:00,14.98,15.02,14.98,15.02,20205.731080088168,5.6881,5.7033,5.6881,5.7033,20205.7311
2010-09-16 12:20:00,15.02,15.03,15.01,15.01,30492.28508449669,5.7033,5.7071,5.6995,5.6995,30492.2851
2010-09-16 12:25:00,15.02,15.03,15.01,15.02,36737.69287288758,5.7033,5.7071,5.6995,5.7033,36737.6929
2010-09-16 12:30:00,15.03,15.03,15.02,15.03,38574.57751653196,5.7071,5.7071,5.7033,5.7071,38574.5775
2010-09-16 12:35:00,15.03,15.06,15.02,15.06,123561.10702914523,5.7071,5.7185,5.7033,5.7185,123561.107
2010-09-16 12:40:00,15.06,15.09,15.06,15.09,30002.449179524858,5.7185,5.7299,5.7185,5.7299,30002.4492
2010-09-16 12:45:00,15.09,15.11,15.05,15.05,64535.88048003918,5.7299,5.7375,5.7147,5.7147,64535.8805
2010-09-16 12:50:00,15.06,15.07,15.05,15.07,37105.06980161645,5.7185,5.7223,5.7147,5.7223,37105.0698
2010-09-16 12:55:00,15.07,15.09,15.06,15.07,138990.938035758,5.7223,5.7299,5.7185,5.7223,138990.938
2010-09-16 13:00:00,15.07,15.08,15.04,15.05,47391.62380602498,5.7223,5.7261,5.7109,5.7147,47391.6238
2010-09-16 13:05:00,15.06,15.09,15.05,15.09,86823.41415625764,5.7185,5.7299,5.7147,5.7299,86823.4142
2010-09-16 13:10:00,15.08,15.09,15.07,15.09,74087.68062698995,5.7261,5.7299,5.7223,5.7299,74087.6806
2010-09-16 13:15:00,15.09,15.09,15.06,15.08,70658.82929218712,5.7299,5.7299,5.7185,5.7261,70658.8293
2010-09-16 13:20:00,15.08,15.09,15.08,15.09,35023.26720548616,5.7261,5.7299,5.7261,5.7299,35023.2672
2010-09-16 13:25:00,15.09,15.12,15.08,15.12,65393.09331373989,5.7299,5.7413,5.7261,5.7413,65393.0933
2010-09-16 13:30:00,15.12,15.12,15.09,15.09,32941.46460935586,5.7413,5.7413,5.7299,5.7299,32941.4646
2010-09-16 13:35:00,15.09,15.11,15.08,15.09,61719.32402645113,5.7299,5.7375,5.7261,5.7299,61719.324
2010-09-16 13:40:00,15.08,15.09,15.07,15.09,135317.16874846927,5.7261,5.7299,5.7223,5.7299,135317.1687
2010-09-16 13:45:00,15.08,15.09,15.07,15.07,52412.44183198628,5.7261,5.7299,5.7223,5.7223,52412.4418
2010-09-16 13:50:00,15.07,15.07,15.07,15.07,23757.041391133967,5.7223,5.7223,5.7223,5.7223,23757.0414
2010-09-16 13:55:00,15.07,15.08,15.07,15.08,37349.98775410237,5.7223,5.7261,5.7223,5.7261,37349.9878
2010-09-16 14:00:00,15.08,15.12,15.07,15.12,116948.32231202548,5.7261,5.7413,5.7223,5.7413,116948.3223
2010-09-16 14:05:00,15.12,15.12,15.09,15.12,82537.3499877541,5.7413,5.7413,5.7299,5.7413,82537.35
2010-09-16 14:10:00,15.12,15.16,15.12,15.13,129439.13788880724,5.7413,5.7565,5.7413,5.7451,129439.1379
2010-09-16 14:15:00,15.13,15.15,15.11,15.12,103232.9169728141,5.7451,5.7527,5.7375,5.7413,103232.917
2010-09-16 14:20:00,15.11,15.12,15.09,15.11,84741.61156012735,5.7375,5.7413,5.7299,5.7375,84741.6116
2010-09-16 14:25:00,15.1,15.15,15.1,15.13,219936.32133235363,5.7337,5.7527,5.7337,5.7451,219936.3213
2010-09-16 14:30:00,15.14,15.16,15.12,15.16,123316.18907665931,5.7489,5.7565,5.7413,5.7565,123316.1891
2010-09-16 14:35:00,15.16,15.16,15.16,15.16,21062.94391378888,5.7565,5.7565,5.7565,5.7565,21062.9439
2010-09-16 14:40:00,15.16,15.18,15.16,15.17,108376.19397501837,5.7565,5.7641,5.7565,5.7603,108376.194
2010-09-16 14:45:00,15.16,15.17,15.14,15.14,106906.68626010286,5.7565,5.7603,5.7489,5.7489,106906.6863
2010-09-16 14:50:00,15.14,15.15,15.11,15.12,79965.71148665197,5.7489,5.7527,5.7375,5.7413,79965.7115
2010-09-16 14:55:00,15.12,15.12,15.1,15.11,187117.31569924075,5.7413,5.7413,5.7337,5.7375,187117.3157
2010-09-16 15:00:00,15.11,15.14,15.11,15.13,210506.98016164583,5.7375,5.7489,5.7375,5.7451,210506.9802
2010-09-16 15:05:00,15.12,15.12,15.09,15.1,151604.21258878274,5.7413,5.7413,5.7299,5.7337,151604.2126
2010-09-16 15:10:00,15.09,15.11,15.09,15.11,85108.98848885622,5.7299,5.7375,5.7299,5.7375,85108.9885
2010-09-16 15:15:00,15.11,15.12,15.1,15.12,129928.97379377908,5.7375,5.7413,5.7337,5.7413,129928.9738
2010-09-16 15:20:00,15.12,15.12,15.09,15.09,121846.6813617438,5.7413,5.7413,5.7299,5.7299,121846.6814
2010-09-16 15:25:00,15.09,15.1,15.07,15.08,170340.4359539554,5.7299,5.7337,5.7223,5.7261,170340.436
2010-09-16 15:30:00,15.07,15.09,15.07,15.07,1014572.618172912,5.7223,5.7299,5.7223,5.7223,1014572.6182
2010-09-16 15:35:00,15.07,15.07,15.04,15.05,198138.623561107,5.7223,5.7223,5.7109,5.7147,198138.6236
2010-09-16 15:40:00,15.06,15.07,15.05,15.07,95518.00146950773,5.7185,5.7223,5.7147,5.7223,95518.0015
2010-09-16 15:45:00,15.07,15.1,15.05,15.07,819250.551065393,5.7223,5.7337,5.7147,5.7223,819250.5511
2010-09-16 15:50:00,15.07,15.07,15.05,15.05,340313.494979182,5.7223,5.7223,5.7147,5.7147,340313.495
2010-09-16 15:55:00,15.06,15.07,15.03,15.07,825251.040901298,5.7185,5.7223,5.7071,5.7223,825251.0409
2010-09-17 09:30:00,15.09,15.17,15.04,15.07,1172667.1565025717,5.7299,5.7603,5.7109,5.7223,1172667.1565
2010-09-17 09:35:00,15.08,15.08,14.98,14.99,252143.03208425167,5.7261,5.7261,5.6881,5.6919,252143.0321
2010-09-17 09:40:00,14.99,15.01,14.89,14.94,213078.618662748,5.6919,5.6995,5.6539,5.6729,213078.6187
2010-09-17 09:45:00,14.93,14.94,14.89,14.93,132255.6943423953,5.6691,5.6729,5.6539,5.6691,132255.6943
2010-09-17 09:50:00,14.94,14.94,14.86,14.91,159686.505020818,5.6729,5.6729,5.6426,5.6615,159686.505
2010-09-17 09:55:00,14.87,14.89,14.84,14.86,151849.13054126868,5.6464,5.6539,5.635,5.6426,151849.1305
2010-09-17 10:00:00,14.85,14.88,14.85,14.87,66372.76512368357,5.6388,5.6502,5.6388,5.6464,66372.7651
2010-09-17 10:05:00,14.88,14.93,14.88,14.89,93803.5758021063,5.6502,5.6691,5.6502,5.6539,93803.5758
2010-09-17 10:10:00,14.89,14.92,14.85,14.92,71148.66519715895,5.6539,5.6653,5.6388,5.6653,71148.6652
2010-09-17 10:15:00,14.92,14.94,14.9,14.94,55228.99828557433,5.6653,5.6729,5.6577,5.6729,55228.9983
2010-09-17 10:20:00,14.94,14.95,14.93,14.95,64168.50355131031,5.6729,5.6767,5.6691,5.6767,64168.5036
2010-09-17 10:25:00,14.95,14.98,14.94,14.97,122826.35317168749,5.6767,5.6881,5.6729,5.6843,122826.3532
2010-09-17 10:30:00,14.97,14.98,14.94,14.97,110335.5375949057,5.6843,5.6881,5.6729,5.6843,110335.5376
2010-09-17 10:35:00,14.98,15.03,14.98,15.03,97722.26304188096,5.6881,5.7071,5.6881,5.7071,97722.263
2010-09-17 10:40:00,15.03,15.05,15.03,15.04,83149.64486896888,5.7071,5.7147,5.7071,5.7109,83149.6449
2010-09-17 10:45:00,15.04,15.07,15.04,15.07,104947.34264021552,5.7109,5.7223,5.7109,5.7223,104947.3426
2010-09-17 10:50:00,15.07,15.12,15.05,15.12,307616.948322312,5.7223,5.7413,5.7147,5.7413,307616.9483
2010-09-17 10:55:00,15.12,15.12,15.07,15.07,106661.76830761692,5.7413,5.7413,5.7223,5.7223,106661.7683
2010-09-17 11:00:00,15.08,15.08,15.06,15.07,271491.55033063923,5.7261,5.7261,5.7185,5.7223,271491.5503
2010-09-17 11:05:00,15.07,15.1,15.06,15.1,227651.23683566003,5.7223,5.7337,5.7185,5.7337,227651.2368
2010-09-17 11:10:00,15.1,15.1,15.08,15.1,33186.38256184178,5.7337,5.7337,5.7261,5.7337,33186.3826
2010-09-17 11:15:00,15.1,15.12,15.1,15.11,81190.30124908155,5.7337,5.7413,5.7337,5.7375,81190.3012
2010-09-17 11:20:00,15.1,15.11,15.08,15.08,24736.71320107764,5.7337,5.7375,5.7261,5.7261,24736.7132
2010-09-17 11:25:00,15.08,15.08,15.04,15.05,85598.82439382806,5.7261,5.7261,5.7109,5.7147,85598.8244
2010-09-17 11:30:00,15.05,15.05,15.04,15.04,18368.84643644379,5.7147,5.7147,5.7109,5.7109,18368.8464
2010-09-17 11:35:00,15.04,15.06,15.04,15.06,97722.26304188096,5.7109,5.7185,5.7109,5.7185,97722.263
2010-09-17 11:40:00,15.05,15.07,15.05,15.05,42493.26475630664,5.7147,5.7223,5.7147,5.7147,42493.2648
2010-09-17 11:45:00,15.05,15.07,15.03,15.07,53759.490570658825,5.7147,5.7223,5.7071,5.7223,53759.4906
2010-09-17 11:50:00,15.07,15.09,15.06,15.08,49106.0494734264,5.7223,5.7299,5.7185,5.7261,49106.0495
2010-09-17 11:55:00,15.08,15.08,15.05,15.07,291452.36345824145,5.7261,5.7261,5.7147,5.7223,291452.3635
2010-09-17 12:00:00,15.07,15.07,15.06,15.06,131398.4815086946,5.7223,5.7223,5.7185,5.7185,131398.4815
2010-09-17 12:05:00,15.07,15.07,15.06,15.07,28655.400440852314,5.7223,5.7223,5.7185,5.7223,28655.4004
2010-09-17 12:10:00,15.07,15.07,15.05,15.05,51187.85206955669,5.7223,5.7223,5.7147,5.7147,51187.8521
2010-09-17 12:15:00,15.06,15.07,15.05,15.07,26083.76193975018,5.7185,5.7223,5.7147,5.7223,26083.7619
2010-09-17 12:20:00,15.07,15.07,15.04,15.04,53759.490570658825,5.7223,5.7223,5.7109,5.7109,53759.4906
2010-09-17 12:25:00,15.05,15.07,15.04,15.07,144868.96889542002,5.7147,5.7223,5.7109,5.7223,144868.9689
2010-09-17 12:30:00,15.07,15.07,15.04,15.05,88170.4628949302,5.7223,5.7223,5.7109,5.7147,88170.4629
2010-09-17 12:35:00,15.06,15.07,15.06,15.07,61351.94709772226,5.7185,5.7223,5.7185,5.7223,61351.9471
2010-09-17 12:40:00,15.07,15.07,15.05,15.07,98212.0989468528,5.7223,5.7223,5.7147,5.7223,98212.0989
2010-09-17 12:45:00,15.07,15.07,15.05,15.05,63556.20867009551,5.7223,5.7223,5.7147,5.7147,63556.2087
2010-09-17 12:50:00,15.05,15.07,15.03,15.03,48126.37766348273,5.7147,5.7223,5.7071,5.7071,48126.3777
2010-09-17 12:55:00,15.03,15.03,15.03,15.03,14572.618172912073,5.7071,5.7071,5.7071,5.7071,14572.6182
2010-09-17 13:00:00,15.03,15.07,15.03,15.07,56331.12907176096,5.7071,5.7223,5.7071,5.7223,56331.1291
2010-09-17 13:05:00,15.07,15.07,15.05,15.07,115601.27357335293,5.7223,5.7223,5.7147,5.7223,115601.2736
2010-09-17 13:10:00,15.07,15.07,15.05,15.06,46534.410972324265,5.7223,5.7223,5.7147,5.7185,46534.411
2010-09-17 13:15:00,15.06,15.07,15.03,15.06,29879.990203281897,5.7185,5.7223,5.7071,5.7185,29879.9902
2010-09-17 13:20:00,15.06,15.06,15.05,15.06,16654.42076904237,5.7185,5.7185,5.7147,5.7185,16654.4208
2010-09-17 13:25:00,15.06,15.07,15.05,15.05,57188.34190546167,5.7185,5.7223,5.7147,5.7147,57188.3419
2010-09-17 13:30:00,15.04,15.07,15.04,15.06,57310.80088170463,5.7109,5.7223,5.7109,5.7185,57310.8009
2010-09-17 13:35:00,15.06,15.06,15.03,15.04,27185.89272593681,5.7185,5.7185,5.7071,5.7109,27185.8927
2010-09-17 13:40:00,15.03,15.03,15.03,15.03,63801.12662258143,5.7071,5.7071,5.7071,5.7071,63801.1266
2010-09-17 13:45:00,15.03,15.06,15.03,15.05,48003.91868723977,5.7071,5.7185,5.7071,5.7147,48003.9187
2010-09-17 13:50:00,15.05,15.06,15.03,15.03,62209.15993142297,5.7147,5.7185,5.7071,5.7071,62209.1599
2010-09-17 13:55:00,15.03,15.04,15.03,15.03,50820.47514082782,5.7071,5.7109,5.7071,5.7071,50820.4751
2010-09-17 14:00:00,15.03,15.03,15.02,15.03,49595.88537839824,5.7071,5.7071,5.7033,5.7071,49595.8854
2010-09-17 14:05:00,15.03,15.05,15.03,15.04,25349.008082292432,5.7071,5.7147,5.7071,5.7109,25349.0081
2010-09-17 14:10:00,15.05,15.06,15.03,15.03,59392.60347783492,5.7147,5.7185,5.7071,5.7071,59392.6035
2010-09-17 14:15:00,15.03,15.03,15.03,15.03,22165.074699975507,5.7071,5.7071,5.7071,5.7071,22165.0747
2010-09-17 14:20:00,15.03,15.03,15.03,15.03,79843.252510409,5.7071,5.7071,5.7071,5.7071,79843.2525
2010-09-17 14:25:00,15.03,15.06,15.03,15.06,53147.19568944403,5.7071,5.7185,5.7071,5.7185,53147.1957
2010-09-17 14:30:00,15.06,15.1,15.05,15.08,174871.41807494487,5.7185,5.7337,5.7147,5.7261,174871.4181
2010-09-17 14:35:00,15.08,15.1,15.07,15.1,164829.78202302227,5.7261,5.7337,5.7223,5.7337,164829.782
2010-09-17 14:40:00,15.09,15.1,15.07,15.07,64535.88048003918,5.7299,5.7337,5.7223,5.7223,64535.8805
2010-09-17 14:45:00,15.07,15.08,15.05,15.07,39431.790350232666,5.7223,5.7261,5.7147,5.7223,39431.7904
2010-09-17 14:50:00,15.07,15.08,15.05,15.07,80210.62943913788,5.7223,5.7261,5.7147,5.7223,80210.6294
2010-09-17 14:55:00,15.07,15.07,15.07,15.07,279451.3837864315,5.7223,5.7223,5.7223,5.7223,279451.3838
2010-09-17 15:00:00,15.07,15.07,15.07,15.07,78986.0396767083,5.7223,5.7223,5.7223,5.7223,78986.0397
2010-09-17 15:05:00,15.07,15.07,15.06,15.06,186627.4797942689,5.7223,5.7223,5.7185,5.7185,186627.4798
2010-09-17 15:10:00,15.06,15.07,15.04,15.04,63066.37276512368,5.7185,5.7223,5.7109,5.7109,63066.3728
2010-09-17 15:15:00,15.04,15.06,15.03,15.04,85353.90644134214,5.7109,5.7185,5.7071,5.7109,85353.9064
2010-09-17 15:20:00,15.04,15.05,15.03,15.03,79965.71148665197,5.7109,5.7147,5.7071,5.7071,79965.7115
2010-09-17 15:25:00,15.03,15.04,15.03,15.03,59882.43938280676,5.7071,5.7109,5.7071,5.7071,59882.4394
2010-09-17 15:30:00,15.03,15.07,15.03,15.07,96620.13225569432,5.7071,5.7223,5.7071,5.7223,96620.1323
2010-09-17 15:35:00,15.07,15.07,15.03,15.03,96130.2963507225,5.7223,5.7223,5.7071,5.7071,96130.2964
2010-09-17 15:40:00,15.04,15.07,15.03,15.07,162380.6024981631,5.7109,5.7223,5.7071,5.7223,162380.6025
2010-09-17 15:45:00,15.06,15.07,15.03,15.03,459466.0788635807,5.7185,5.7223,5.7071,5.7071,459466.0789
2010-09-17 15:50:00,15.03,15.03,15.01,15.03,278226.7940240019,5.7071,5.7071,5.6995,5.7071,278226.794
2010-09-17 15:55:00,15.03,15.04,15.02,15.03,490203.2819005633,5.7071,5.7109,5.7033,5.7071,490203.2819
2010-09-20 09:30:00,15.06,15.16,15.06,15.16,146093.5586578496,5.7185,5.7565,5.7185,5.7565,146093.5587
2010-09-20 09:35:00,15.15,15.15,15.07,15.11,113886.8479059515,5.7527,5.7527,5.7223,5.7375,113886.8479
2010-09-20 09:40:00,15.11,15.12,15.05,15.07,168136.17438158215,5.7375,5.7413,5.7147,5.7223,168136.1744
2010-09-20 09:45:00,15.06,15.12,15.05,15.11,86578.49620377173,5.7185,5.7413,5.7147,5.7375,86578.4962
2010-09-20 09:50:00,15.11,15.15,15.11,15.15,104212.58878275775,5.7375,5.7527,5.7375,5.7527,104212.5888
2010-09-20 09:55:00,15.15,15.19,15.14,15.18,61107.02914523634,5.7527,5.7679,5.7489,5.7641,61107.0291
2010-09-20 10:00:00,15.18,15.19,15.12,15.18,114376.68381092334,5.7641,5.7679,5.7413,5.7641,114376.6838
2010-09-20 10:05:00,15.18,15.29,15.17,15.28,193975.0183688464,5.7641,5.8058,5.7603,5.802,193975.0184
2010-09-20 10:10:00,15.28,15.29,15.25,15.25,95762.91942199362,5.802,5.8058,5.7906,5.7906,95762.9194
2010-09-20 10:15:00,15.25,15.29,15.24,15.28,77026.69605682096,5.7906,5.8058,5.7868,5.802,77026.6961
2010-09-20 10:20:00,15.29,15.31,15.27,15.3,39676.70830271859,5.8058,5.8134,5.7982,5.8096,39676.7083
2010-09-20 10:25:00,15.31,15.31,15.26,15.26,46167.03404359539,5.8134,5.8134,5.7944,5.7944,46167.034
2010-09-20 10:30:00,15.27,15.28,15.24,15.25,85231.44746509919,5.7982,5.802,5.7868,5.7906,85231.4475
2010-09-20 10:35:00,15.24,15.25,15.22,15.23,137398.97134459956,5.7868,5.7906,5.7793,5.7831,137398.9713
2010-09-20 10:40:00,15.23,15.26,15.22,15.25,65760.47024246877,5.7831,5.7944,5.7793,5.7906,65760.4702
2010-09-20 10:45:00,15.25,15.29,15.25,15.27,82414.89101151114,5.7906,5.8058,5.7906,5.7982,82414.891
2010-09-20 10:50:00,15.27,15.3,15.26,15.3,96742.59123193727,5.7982,5.8096,5.7944,5.8096,96742.5912
2010-09-20 10:55:00,15.29,15.31,15.27,15.27,56086.21111927504,5.8058,5.8134,5.7982,5.7982,56086.2111
2010-09-20 11:00:00,15.28,15.32,15.27,15.31,143032.08425177564,5.802,5.8172,5.7982,5.8134,143032.0843
2010-09-20 11:05:00,15.31,15.33,15.3,15.33,53514.57261817291,5.8134,5.821,5.8096,5.821,53514.5726
2010-09-20 11:10:00,15.33,15.33,15.28,15.3,107151.60421258878,5.821,5.821,5.802,5.8096,107151.6042
2010-09-20 11:15:00,15.3,15.32,15.29,15.3,145848.64070536368,5.8096,5.8172,5.8058,5.8096,145848.6407
2010-09-20 11:20:00,15.3,15.33,15.3,15.32,40044.08523144746,5.8096,5.821,5.8096,5.8172,40044.0852
2010-09-20 11:25:00,15.32,15.34,15.31,15.34,72740.63188831741,5.8172,5.8248,5.8134,5.8248,72740.6319
2010-09-20 11:30:00,15.34,15.38,15.33,15.37,477345.08939505264,5.8248,5.84,5.821,5.8362,477345.0894
2010-09-20 11:35:00,15.38,15.38,15.35,15.35,61351.94709772226,5.84,5.84,5.8286,5.8286,61351.9471
2010-09-20 11:40:00,15.35,15.36,15.34,15.35,18246.38746020084,5.8286,5.8324,5.8248,5.8286,18246.3875
2010-09-20 11:45:00,15.34,15.35,15.32,15.33,176463.38476610335,5.8248,5.8286,5.8172,5.821,176463.3848
2010-09-20 11:50:00,15.32,15.33,15.3,15.33,95885.3783982366,5.8172,5.821,5.8096,5.821,95885.3784
2010-09-20 11:55:00,15.33,15.34,15.3,15.31,182708.79255449423,5.821,5.8248,5.8096,5.8134,182708.7926
2010-09-20 12:00:00,15.31,15.34,15.29,15.34,314474.6509919177,5.8134,5.8248,5.8058,5.8248,314474.651
2010-09-20 12:05:00,15.34,15.34,15.3,15.3,68454.56771981386,5.8248,5.8248,5.8096,5.8096,68454.5677
2010-09-20 12:10:00,15.3,15.34,15.3,15.34,52779.81876071516,5.8096,5.8248,5.8096,5.8248,52779.8188
2010-09-20 12:15:00,15.33,15.35,15.33,15.34,81925.05510653931,5.821,5.8286,5.821,5.8248,81925.0551
2010-09-20 12:20:00,15.34,15.35,15.33,15.34,37717.36468283125,5.8248,5.8286,5.821,5.8248,37717.3647
2010-09-20 12:25:00,15.33,15.34,15.3,15.3,30002.449179524858,5.821,5.8248,5.8096,5.8096,30002.4492
2010-09-20 12:30:00,15.3,15.34,15.3,15.34,42493.26475630664,5.8096,5.8248,5.8096,5.8248,42493.2648
2010-09-20 12:35:00,15.34,15.35,15.34,15.35,25104.090129806515,5.8248,5.8286,5.8248,5.8286,25104.0901
2010-09-20 12:40:00,15.34,15.35,15.34,15.34,58902.767572863086,5.8248,5.8286,5.8248,5.8248,58902.7676
2010-09-20 12:45:00,15.34,15.37,15.34,15.37,34410.972324271366,5.8248,5.8362,5.8248,5.8362,34410.9723
2010-09-20 12:50:00,15.37,15.38,15.36,15.37,36247.856967915744,5.8362,5.84,5.8324,5.8362,36247.857
2010-09-20 12:55:00,15.38,15.38,15.37,15.38,36125.397991672784,5.84,5.84,5.8362,5.84,36125.398
2010-09-20 13:00:00,15.37,15.39,15.37,15.39,43228.01861376438,5.8362,5.8438,5.8362,5.8438,43228.0186
2010-09-20 13:05:00,15.39,15.4,15.38,15.39,39186.87239774675,5.8438,5.8476,5.84,5.8438,39186.8724
2010-09-20 13:10:00,15.38,15.4,15.37,15.37,62086.70095518001,5.84,5.8476,5.8362,5.8362,62086.701
2010-09-20 13:15:00,15.37,15.39,15.36,15.38,49473.42640215527,5.8362,5.8438,5.8324,5.84,49473.4264
2010-09-20 13:20:00,15.38,15.4,15.38,15.4,43472.936566250304,5.84,5.8476,5.84,5.8476,43472.9366
2010-09-20 13:25:00,15.4,15.4,15.38,15.39,129561.5968650502,5.8476,5.8476,5.84,5.8438,129561.5969
2010-09-20 13:30:00,15.39,15.4,15.37,15.37,92823.90399216262,5.8438,5.8476,5.8362,5.8362,92823.904
2010-09-20 13:35:00,15.37,15.4,15.37,15.39,41513.592946362965,5.8362,5.8476,5.8362,5.8438,41513.5929
2010-09-20 13:40:00,15.39,15.4,15.37,15.37,39309.33137398971,5.8438,5.8476,5.8362,5.8362,39309.3314
2010-09-20 13:45:00,15.38,15.38,15.37,15.37,9061.964241978936,5.84,5.84,5.8362,5.8362,9061.9642
2010-09-20 13:50:00,15.38,15.39,15.37,15.39,26573.59784472201,5.84,5.8438,5.8362,5.8438,26573.5978
2010-09-20 13:55:00,15.39,15.42,15.38,15.4,46289.49301983835,5.8438,5.8552,5.84,5.8476,46289.493
2010-09-20 14:00:00,15.4,15.41,15.39,15.4,27063.43374969385,5.8476,5.8514,5.8438,5.8476,27063.4337
2010-09-20 14:05:00,15.41,15.41,15.38,15.38,40533.921136419296,5.8514,5.8514,5.84,5.84,40533.9211
2010-09-20 14:10:00,15.38,15.41,15.38,15.4,42003.4288513348,5.84,5.8514,5.84,5.8476,42003.4289
2010-09-20 14:15:00,15.41,15.43,15.4,15.42,59637.52143032084,5.8514,5.859,5.8476,5.8552,59637.5214
2010-09-20 14:20:00,15.43,15.45,15.42,15.43,111070.29145236344,5.859,5.8666,5.8552,5.859,111070.2915
2010-09-20 14:25:00,15.43,15.43,15.43,15.43,32696.546656869945,5.859,5.859,5.859,5.859,32696.5467
2010-09-20 14:30:00,15.43,15.44,15.42,15.42,102865.54004408522,5.859,5.8628,5.8552,5.8552,102865.54
2010-09-20 14:35:00,15.41,15.43,15.41,15.43,50820.47514082782,5.8514,5.859,5.8514,5.859,50820.4751
2010-09-20 14:40:00,15.42,15.43,15.42,15.43,40289.00318393338,5.8552,5.859,5.8552,5.859,40289.0032
2010-09-20 14:45:00,15.43,15.44,15.41,15.42,71393.58314964487,5.859,5.8628,5.8514,5.8552,71393.5831
2010-09-20 14:50:00,15.42,15.44,15.42,15.43,64903.257408768055,5.8552,5.8628,5.8552,5.859,64903.2574
2010-09-20 14:55:00,15.43,15.44,15.4,15.41,133847.66103355374,5.859,5.8628,5.8476,5.8514,133847.661
2010-09-20 15:00:00,15.4,15.41,15.39,15.4,37962.28263531717,5.8476,5.8514,5.8438,5.8476,37962.2826
2010-09-20 15:05:00,15.41,15.42,15.4,15.42,50942.93411707078,5.8514,5.8552,5.8476,5.8552,50942.9341
2010-09-20 15:10:00,15.42,15.44,15.42,15.44,61229.4881214793,5.8552,5.8628,5.8552,5.8628,61229.4881
2010-09-20 15:15:00,15.43,15.46,15.43,15.46,58045.55473916238,5.859,5.8704,5.859,5.8704,58045.5547
2010-09-20 15:20:00,15.45,15.47,15.45,15.47,99436.6887092824,5.8666,5.8742,5.8666,5.8742,99436.6887
2010-09-20 15:25:00,15.47,15.47,15.44,15.44,108743.57090374724,5.8742,5.8742,5.8628,5.8628,108743.5709
2010-09-20 15:30:00,15.44,15.45,15.43,15.43,45799.65711486652,5.8628,5.8666,5.859,5.859,45799.6571
2010-09-20 15:35:00,15.43,15.47,15.43,15.46,235243.69336272348,5.859,5.8742,5.859,5.8704,235243.6934
2010-09-20 15:40:00,15.46,15.46,15.43,15.44,186505.02081802595,5.8704,5.8704,5.859,5.8628,186505.0208
2010-09-20 15:45:00,15.44,15.45,15.41,15.42,268552.5349008082,5.8628,5.8666,5.8514,5.8552,268552.5349
2010-09-20 15:50:00,15.42,15.43,15.41,15.43,311045.79965711484,5.8552,5.859,5.8514,5.859,311045.7997
2010-09-20 15:55:00,15.43,15.43,15.38,15.39,389909.3803575802,5.859,5.859,5.84,5.8438,389909.3804
2010-09-21 09:30:00,15.45,15.52,15.4,15.5,110213.07861866274,5.8666,5.8932,5.8476,5.8856,110213.0786
2010-09-21 09:35:00,15.5,15.53,15.47,15.51,128337.0071026206,5.8856,5.897,5.8742,5.8894,128337.0071
2010-09-21 09:40:00,15.51,15.51,15.43,15.43,84864.07053637032,5.8894,5.8894,5.859,5.859,84864.0705
2010-09-21 09:45:00,15.43,15.48,15.43,15.47,165197.15895175116,5.859,5.878,5.859,5.8742,165197.159
2010-09-21 09:50:00,15.47,15.51,15.44,15.46,191403.37986774428,5.8742,5.8894,5.8628,5.8704,191403.3799
2010-09-21 09:55:00,15.46,15.47,15.43,15.47,82414.89101151114,5.8704,5.8742,5.859,5.8742,82414.891
2010-09-21 10:00:00,15.47,15.5,15.46,15.47,139358.3149644869,5.8742,5.8856,5.8704,5.8742,139358.315
2010-09-21 10:05:00,15.47,15.47,15.43,15.43,60004.89835904972,5.8742,5.8742,5.859,5.859,60004.8984
2010-09-21 10:10:00,15.43,15.43,15.39,15.42,51555.22899828557,5.859,5.859,5.8438,5.8552,51555.229
2010-09-21 10:15:00,15.42,15.44,15.42,15.43,66740.14205241244,5.8552,5.8628,5.8552,5.859,66740.1421
2010-09-21 10:20:00,15.43,15.47,15.43,15.44,46779.32892481019,5.859,5.8742,5.859,5.8628,46779.3289
2010-09-21 10:25:00,15.43,15.43,15.42,15.43,40166.54420769042,5.859,5.859,5.8552,5.859,40166.5442
2010-09-21 10:30:00,15.43,15.47,15.43,15.47,21430.320842517754,5.859,5.8742,5.859,5.8742,21430.3208
2010-09-21 10:35:00,15.47,15.47,15.44,15.44,49350.96742591231,5.8742,5.8742,5.8628,5.8628,49350.9674
2010-09-21 10:40:00,15.43,15.44,15.4,15.41,59882.43938280676,5.859,5.8628,5.8476,5.8514,59882.4394
2010-09-21 10:45:00,15.41,15.43,15.4,15.42,60984.570168993385,5.8514,5.859,5.8476,5.8552,60984.5702
2010-09-21 10:50:00,15.43,15.44,15.41,15.42,47146.70585353906,5.859,5.8628,5.8514,5.8552,47146.7059
2010-09-21 10:55:00,15.41,15.42,15.4,15.42,23757.041391133967,5.8514,5.8552,5.8476,5.8552,23757.0414
2010-09-21 11:00:00,15.42,15.42,15.38,15.41,55106.53930933137,5.8552,5.8552,5.84,5.8514,55106.5393
2010-09-21 11:05:00,15.4,15.43,15.4,15.43,27920.64658339456,5.8476,5.859,5.8476,5.859,27920.6466
2010-09-21 11:10:00,15.43,15.43,15.39,15.4,59515.06245407788,5.859,5.859,5.8438,5.8476,59515.0625
2010-09-21 11:15:00,15.39,15.4,15.36,15.37,28165.56453588048,5.8438,5.8476,5.8324,5.8362,28165.5645
2010-09-21 11:20:00,15.37,15.38,15.35,15.35,30859.662013225567,5.8362,5.84,5.8286,5.8286,30859.662
2010-09-21 11:25:00,15.35,15.36,15.31,15.32,74822.4344844477,5.8286,5.8324,5.8134,5.8172,74822.4345
2010-09-21 11:30:00,15.32,15.34,15.32,15.34,31471.95689444036,5.8172,5.8248,5.8172,5.8248,31471.9569
2010-09-21 11:35:00,15.33,15.35,15.32,15.35,57555.71883419054,5.821,5.8286,5.8172,5.8286,57555.7188
2010-09-21 11:40:00,15.34,15.35,15.33,15.33,18246.38746020084,5.8248,5.8286,5.821,5.821,18246.3875
2010-09-21 11:45:00,15.33,15.34,15.3,15.3,102008.32721038452,5.821,5.8248,5.8096,5.8096,102008.3272
2010-09-21 11:50:00,15.3,15.32,15.29,15.31,37349.98775410237,5.8096,5.8172,5.8058,5.8134,37349.9878
2010-09-21 11:55:00,15.31,15.34,15.31,15.33,65270.63433749694,5.8134,5.8248,5.8134,5.821,65270.6343
2010-09-21 12:00:00,15.34,15.34,15.32,15.33,89517.51163360274,5.8248,5.8248,5.8172,5.821,89517.5116
2010-09-21 12:05:00,15.34,15.34,15.32,15.32,41268.67499387705,5.8248,5.8248,5.8172,5.8172,41268.675
2010-09-21 12:10:00,15.32,15.32,15.3,15.31,81067.84227283859,5.8172,5.8172,5.8096,5.8134,81067.8423
2010-09-21 12:15:00,15.3,15.31,15.3,15.3,24736.71320107764,5.8096,5.8134,5.8096,5.8096,24736.7132
2010-09-21 12:20:00,15.31,15.31,15.29,15.29,40778.83908890522,5.8134,5.8134,5.8058,5.8058,40778.8391
2010-09-21 12:25:00,15.29,15.29,15.25,15.25,75679.64731814842,5.8058,5.8058,5.7906,5.7906,75679.6473
2010-09-21 12:30:00,15.25,15.27,15.25,15.27,35635.56208670095,5.7906,5.7982,5.7906,5.7982,35635.5621
2010-09-21 12:35:00,15.27,15.27,15.22,15.25,65515.55228998285,5.7982,5.7982,5.7793,5.7906,65515.5523
2010-09-21 12:40:00,15.25,15.27,15.25,15.27,23512.12343864805,5.7906,5.7982,5.7906,5.7982,23512.1234
2010-09-21 12:45:00,15.27,15.28,15.27,15.28,14450.159196669114,5.7982,5.802,5.7982,5.802,14450.1592
2010-09-21 12:50:00,15.28,15.28,15.25,15.25,52534.90080822924,5.802,5.802,5.7906,5.7906,52534.9008
2010-09-21 12:55:00,15.25,15.25,15.23,15.25,44819.98530492285,5.7906,5.7906,5.7831,5.7906,44819.9853
2010-09-21 13:00:00,15.26,15.26,15.24,15.24,31227.038941954444,5.7944,5.7944,5.7868,5.7868,31227.0389
2010-09-21 13:05:00,15.24,15.25,15.21,15.22,33063.92358559882,5.7868,5.7906,5.7755,5.7793,33063.9236
2010-09-21 13:10:00,15.22,15.25,15.21,15.25,37717.36468283125,5.7793,5.7906,5.7755,5.7906,37717.3647
2010-09-21 13:15:00,15.25,15.25,15.24,15.25,14450.159196669114,5.7906,5.7906,5.7868,5.7906,14450.1592
2010-09-21 13:20:00,15.25,15.25,15.23,15.24,42738.18270879255,5.7906,5.7906,5.7831,5.7868,42738.1827
2010-09-21 13:25:00,15.24,15.27,15.24,15.26,19103.60029390154,5.7868,5.7982,5.7868,5.7944,19103.6003
2010-09-21 13:30:00,15.26,15.27,15.25,15.26,34655.89027675729,5.7944,5.7982,5.7906,5.7944,34655.8903
2010-09-21 13:35:00,15.27,15.28,15.26,15.27,12123.4386480529,5.7982,5.802,5.7944,5.7982,12123.4386
2010-09-21 13:40:00,15.27,15.28,15.25,15.27,28043.10555963752,5.7982,5.802,5.7906,5.7982,28043.1056
2010-09-21 13:45:00,15.27,15.29,15.27,15.29,30492.28508449669,5.7982,5.8058,5.7982,5.8058,30492.2851
2010-09-21 13:50:00,15.29,15.31,15.29,15.29,65515.55228998285,5.8058,5.8134,5.8058,5.8058,65515.5523
2010-09-21 13:55:00,15.29,15.3,15.28,15.29,29145.236345824145,5.8058,5.8096,5.802,5.8058,29145.2363
2010-09-21 14:00:00,15.28,15.29,15.28,15.29,48616.213568454565,5.802,5.8058,5.802,5.8058,48616.2136
2010-09-21 14:05:00,15.29,15.31,15.27,15.3,50453.09821209894,5.8058,5.8134,5.7982,5.8096,50453.0982
2010-09-21 14:10:00,15.3,15.31,15.26,15.27,76291.94219936321,5.8096,5.8134,5.7944,5.7982,76291.9422
2010-09-21 14:15:00,15.27,15.4,15.22,15.37,182463.87460200832,5.7982,5.8476,5.7793,5.8362,182463.8746
2010-09-21 14:20:00,15.37,15.38,15.32,15.36,132990.44819985304,5.8362,5.84,5.8172,5.8324,132990.4482
2010-09-21 14:25:00,15.35,15.36,15.3,15.36,89639.9706098457,5.8286,5.8324,5.8096,5.8324,89639.9706
2010-09-21 14:30:00,15.36,15.42,15.33,15.42,141929.95346558903,5.8324,5.8552,5.821,5.8552,141929.9535
2010-09-21 14:35:00,15.42,15.47,15.39,15.47,96130.2963507225,5.8552,5.8742,5.8438,5.8742,96130.2964
2010-09-21 14:40:00,15.47,15.48,15.45,15.45,86823.41415625764,5.8742,5.878,5.8666,5.8666,86823.4142
2010-09-21 14:45:00,15.44,15.46,15.42,15.46,102865.54004408522,5.8628,5.8704,5.8552,5.8704,102865.54
2010-09-21 14:50:00,15.46,15.47,15.38,15.42,98334.55792309577,5.8704,5.8742,5.84,5.8552,98334.5579
2010-09-21 14:55:00,15.42,15.44,15.4,15.44,66372.76512368357,5.8552,5.8628,5.8476,5.8628,66372.7651
2010-09-21 15:00:00,15.44,15.46,15.41,15.45,97599.804065638,5.8628,5.8704,5.8514,5.8666,97599.8041
2010-09-21 15:05:00,15.46,15.46,15.42,15.44,80700.46534410972,5.8704,5.8704,5.8552,5.8628,80700.4653
2010-09-21 15:10:00,15.44,15.45,15.39,15.41,62454.07788390889,5.8628,5.8666,5.8438,5.8514,62454.0779
2010-09-21 15:15:00,15.42,15.44,15.41,15.43,95885.3783982366,5.8552,5.8628,5.8514,5.859,95885.3784
2010-09-21 15:20:00,15.43,15.44,15.38,15.39,84496.69360764143,5.859,5.8628,5.84,5.8438,84496.6936
2010-09-21 15:25:00,15.4,15.41,15.35,15.38,89517.51163360274,5.8476,5.8514,5.8286,5.84,89517.5116
2010-09-21 15:30:00,15.38,15.38,15.31,15.34,165564.53588048002,5.84,5.84,5.8134,5.8248,165564.5359
2010-09-21 15:35:00,15.34,15.34,15.28,15.34,302963.5072250796,5.8248,5.8248,5.802,5.8248,302963.5072
2010-09-21 15:40:00,15.33,15.36,15.31,15.35,94660.788635807,5.821,5.8324,5.8134,5.8286,94660.7886
2010-09-21 15:45:00,15.36,15.36,15.31,15.35,229120.7445505756,5.8324,5.8324,5.8134,5.8286,229120.7446
2010-09-21 15:50:00,15.34,15.38,15.34,15.35,165197.15895175116,5.8248,5.84,5.8248,5.8286,165197.159
2010-09-21 15:55:00,15.35,15.36,15.34,15.35,328067.59735488606,5.8286,5.8324,5.8248,5.8286,328067.5974
2010-09-22 09:30:00,15.32,15.44,15.28,15.4,138868.47905951506,5.8172,5.8628,5.802,5.8476,138868.4791
2010-09-22 09:35:00,15.41,15.47,15.41,15.45,109233.40680871908,5.8514,5.8742,5.8514,5.8666,109233.4068
2010-09-22 09:40:00,15.46,15.47,15.42,15.46,102375.70413911338,5.8704,5.8742,5.8552,5.8704,102375.7041
2010-09-22 09:45:00,15.46,15.49,15.37,15.37,309086.4560372276,5.8704,5.8818,5.8362,5.8362,309086.456
2010-09-22 09:50:00,15.37,15.4,15.36,15.38,181729.12074455057,5.8362,5.8476,5.8324,5.84,181729.1207
2010-09-22 09:55:00,15.38,15.41,15.36,15.4,31594.41587068332,5.84,5.8514,5.8324,5.8476,31594.4159
2010-09-22 10:00:00,15.4,15.4,15.29,15.33,135317.16874846927,5.8476,5.8476,5.8058,5.821,135317.1687
2010-09-22 10:05:00,15.33,15.37,15.33,15.37,45064.90325740876,5.821,5.8362,5.821,5.8362,45064.9033
2010-09-22 10:10:00,15.38,15.43,15.37,15.43,47636.541758510895,5.84,5.859,5.8362,5.859,47636.5418
2010-09-22 10:15:00,15.43,15.44,15.4,15.43,40901.29806514817,5.859,5.8628,5.8476,5.859,40901.2981
2010-09-22 10:20:00,15.43,15.43,15.42,15.43,26696.05682096497,5.859,5.859,5.8552,5.859,26696.0568
2010-09-22 10:25:00,15.43,15.43,15.35,15.37,41146.21601763409,5.859,5.859,5.8286,5.8362,41146.216
2010-09-22 10:30:00,15.36,15.36,15.3,15.32,106171.9324026451,5.8324,5.8324,5.8096,5.8172,106171.9324
2010-09-22 10:35:00,15.33,15.35,15.31,15.31,26083.76193975018,5.821,5.8286,5.8134,5.8134,26083.7619
2010-09-22 10:40:00,15.32,15.37,15.28,15.34,79965.71148665197,5.8172,5.8362,5.802,5.8248,79965.7115
2010-09-22 10:45:00,15.34,15.38,15.33,15.34,27308.351702179767,5.8248,5.84,5.821,5.8248,27308.3517
2010-09-22 10:50:00,15.34,15.34,15.3,15.32,47391.62380602498,5.8248,5.8248,5.8096,5.8172,47391.6238
2010-09-22 10:55:00,15.33,15.35,15.3,15.32,35390.64413421504,5.821,5.8286,5.8096,5.8172,35390.6441
2010-09-22 11:00:00,15.33,15.36,15.31,15.31,25226.54910604947,5.821,5.8324,5.8134,5.8134,25226.5491
2010-09-22 11:05:00,15.31,15.31,15.26,15.28,38084.74161156012,5.8134,5.8134,5.7944,5.802,38084.7416
2010-09-22 11:10:00,15.28,15.3,15.24,15.25,86823.41415625764,5.802,5.8096,5.7868,5.7906,86823.4142
2010-09-22 11:15:00,15.26,15.3,15.25,15.3,15552.289982855742,5.7944,5.8096,5.7906,5.8096,15552.29
2010-09-22 11:20:00,15.31,15.31,15.24,15.25,41513.592946362965,5.8134,5.8134,5.7868,5.7906,41513.5929
2010-09-22 11:25:00,15.25,15.28,15.23,15.27,57188.34190546167,5.7906,5.802,5.7831,5.7982,57188.3419
2010-09-22 11:30:00,15.28,15.28,15.25,15.25,29390.154298310063,5.802,5.802,5.7906,5.7906,29390.1543
2010-09-22 11:35:00,15.26,15.3,15.26,15.3,33308.84153808474,5.7944,5.8096,5.7944,5.8096,33308.8415
2010-09-22 11:40:00,15.3,15.3,15.28,15.28,31471.95689444036,5.8096,5.8096,5.802,5.802,31471.9569
2010-09-22 11:45:00,15.28,15.29,15.26,15.26,14572.618172912073,5.802,5.8058,5.7944,5.7944,14572.6182
2010-09-22 11:50:00,15.26,15.31,15.26,15.31,33553.75949057066,5.7944,5.8134,5.7944,5.8134,33553.7595
2010-09-22 11:55:00,15.31,15.34,15.3,15.34,38452.118540289,5.8134,5.8248,5.8096,5.8248,38452.1185
2010-09-22 12:00:00,15.33,15.34,15.33,15.34,26940.974773450893,5.821,5.8248,5.821,5.8248,26940.9748
2010-09-22 12:05:00,15.33,15.34,15.3,15.34,41758.51089884888,5.821,5.8248,5.8096,5.8248,41758.5109
2010-09-22 12:10:00,15.34,15.36,15.33,15.36,36982.6108253735,5.8248,5.8324,5.821,5.8324,36982.6108
2010-09-22 12:15:00,15.35,15.36,15.33,15.34,39064.41342150379,5.8286,5.8324,5.821,5.8248,39064.4134
2010-09-22 12:20:00,15.34,15.34,15.33,15.33,35880.48003918687,5.8248,5.8248,5.821,5.821,35880.48
2010-09-22 12:25:00,15.33,15.34,15.33,15.34,25104.090129806515,5.821,5.8248,5.821,5.8248,25104.0901
2010-09-22 12:30:00,15.34,15.36,15.34,15.34,43105.55963752143,5.8248,5.8324,5.8248,5.8248,43105.5596
2010-09-22 12:35:00,15.34,15.34,15.32,15.33,33921.13641929953,5.8248,5.8248,5.8172,5.821,33921.1364
2010-09-22 12:40:00,15.33,15.35,15.32,15.34,65882.92921871172,5.821,5.8286,5.8172,5.8248,65882.9292
2010-09-22 12:45:00,15.34,15.35,15.34,15.34,32084.25177565516,5.8248,5.8286,5.8248,5.8248,32084.2518
2010-09-22 12:50:00,15.34,15.35,15.33,15.33,23512.12343864805,5.8248,5.8286,5.821,5.821,23512.1234
2010-09-22 12:55:00,15.33,15.34,15.33,15.34,21430.320842517754,5.821,5.8248,5.821,5.8248,21430.3208
2010-09-22 13:00:00,15.34,15.34,15.34,15.34,21307.8618662748,5.8248,5.8248,5.8248,5.8248,21307.8619
2010-09-22 13:05:00,15.34,15.34,15.32,15.33,104457.50673524367,5.8248,5.8248,5.8172,5.821,104457.5067
2010-09-22 13:10:00,15.33,15.34,15.32,15.33,124663.23781533186,5.821,5.8248,5.8172,5.821,124663.2378
2010-09-22 13:15:00,15.34,15.34,15.32,15.34,114744.0607396522,5.8248,5.8248,5.8172,5.8248,114744.0607
2010-09-22 13:20:00,15.34,15.37,15.33,15.34,61229.4881214793,5.8248,5.8362,5.821,5.8248,61229.4881
2010-09-22 13:25:00,15.34,15.37,15.34,15.37,58168.01371540534,5.8248,5.8362,5.8248,5.8362,58168.0137
2010-09-22 13:30:00,15.36,15.39,15.36,15.38,93068.82194464852,5.8324,5.8438,5.8324,5.84,93068.8219
2010-09-22 13:35:00,15.38,15.39,15.37,15.38,23879.500367376928,5.84,5.8438,5.8362,5.84,23879.5004
2010-09-22 13:40:00,15.38,15.39,15.36,15.36,27553.269654665684,5.84,5.8438,5.8324,5.8324,27553.2697
2010-09-22 13:45:00,15.36,15.36,15.35,15.36,12613.274553024736,5.8324,5.8324,5.8286,5.8324,12613.2746
2010-09-22 13:50:00,15.36,15.36,15.34,15.34,17266.715650257163,5.8324,5.8324,5.8248,5.8248,17266.7157
2010-09-22 13:55:00,15.35,15.35,15.34,15.35,4408.523144746509,5.8286,5.8286,5.8248,5.8286,4408.5231
2010-09-22 14:00:00,15.35,15.35,15.33,15.33,32696.546656869945,5.8286,5.8286,5.821,5.821,32696.5467
2010-09-22 14:05:00,15.33,15.33,15.31,15.33,53392.11364192995,5.821,5.821,5.8134,5.821,53392.1136
2010-09-22 14:10:00,15.33,15.34,15.3,15.34,68821.94464854273,5.821,5.8248,5.8096,5.8248,68821.9446
2010-09-22 14:15:00,15.33,15.34,15.32,15.33,48003.91868723977,5.821,5.8248,5.8172,5.821,48003.9187
2010-09-22 14:20:00,15.33,15.34,15.31,15.32,47759.000734753856,5.821,5.8248,5.8134,5.8172,47759.0007
2010-09-22 14:25:00,15.31,15.33,15.3,15.31,28777.85941709527,5.8134,5.821,5.8096,5.8134,28777.8594
2010-09-22 14:30:00,15.3,15.33,15.29,15.32,36492.77492040167,5.8096,5.821,5.8058,5.8172,36492.7749
2010-09-22 14:35:00,15.33,15.37,15.32,15.37,32084.25177565516,5.821,5.8362,5.8172,5.8362,32084.2518
2010-09-22 14:40:00,15.37,15.38,15.34,15.34,44819.98530492285,5.8362,5.84,5.8248,5.8248,44819.9853
2010-09-22 14:45:00,15.35,15.36,15.33,15.33,34043.59539554249,5.8286,5.8324,5.821,5.821,34043.5954
2010-09-22 14:50:00,15.33,15.35,15.33,15.35,74822.4344844477,5.821,5.8286,5.821,5.8286,74822.4345
2010-09-22 14:55:00,15.35,15.38,15.35,15.38,98334.55792309577,5.8286,5.84,5.8286,5.84,98334.5579
2010-09-22 15:00:00,15.38,15.38,15.37,15.38,16164.584864070535,5.84,5.84,5.8362,5.84,16164.5849
2010-09-22 15:05:00,15.37,15.37,15.33,15.34,108743.57090374724,5.8362,5.8362,5.821,5.8248,108743.5709
2010-09-22 15:10:00,15.33,15.33,15.31,15.32,89150.13470487387,5.821,5.821,5.8134,5.8172,89150.1347
2010-09-22 15:15:00,15.31,15.32,15.27,15.27,186260.10286554004,5.8134,5.8172,5.7982,5.7982,186260.1029
2010-09-22 15:20:00,15.28,15.31,15.25,15.28,157972.0793534166,5.802,5.8134,5.7906,5.802,157972.0794
2010-09-22 15:25:00,15.28,15.28,15.25,15.25,157114.86651971587,5.802,5.802,5.7906,5.7906,157114.8665
2010-09-22 15:30:00,15.25,15.28,15.25,15.27,129928.97379377908,5.7906,5.802,5.7906,5.7982,129928.9738
2010-09-22 15:35:00,15.27,15.29,15.27,15.29,140215.5277981876,5.7982,5.8058,5.7982,5.8058,140215.5278
2010-09-22 15:40:00,15.29,15.29,15.27,15.28,120254.71467058537,5.8058,5.8058,5.7982,5.802,120254.7147
2010-09-22 15:45:00,15.28,15.29,15.25,15.26,205853.5390644134,5.802,5.8058,5.7906,5.7944,205853.5391
2010-09-22 15:50:00,15.25,15.26,15.23,15.25,225324.51628704384,5.7906,5.7944,5.7831,5.7906,225324.5163
2010-09-22 15:55:00,15.25,15.26,15.23,15.24,363335.78251285816,5.7906,5.7944,5.7831,5.7868,363335.7825
2010-09-23 09:30:00,15.03,15.12,15.0,15.12,102620.6220915993,5.7071,5.7413,5.6957,5.7413,102620.6221
2010-09-23 09:35:00,15.11,15.15,15.04,15.14,192750.42860641683,5.7375,5.7527,5.7109,5.7489,192750.4286
2010-09-23 09:40:00,15.13,15.15,15.11,15.12,151359.29463629684,5.7451,5.7527,5.7375,5.7413,151359.2946
2010-09-23 09:45:00,15.14,15.14,15.11,15.14,161033.55375949055,5.7489,5.7489,5.7375,5.7489,161033.5538
2010-09-23 09:50:00,15.13,15.14,15.12,15.12,44085.2314474651,5.7451,5.7489,5.7413,5.7413,44085.2314
2010-09-23 09:55:00,15.12,15.14,15.11,15.11,48248.83663972569,5.7413,5.7489,5.7375,5.7375,48248.8366
2010-09-23 10:00:00,15.12,15.18,15.11,15.15,186137.64388929703,5.7413,5.7641,5.7375,5.7527,186137.6439
2010-09-23 10:05:00,15.16,15.19,15.14,15.15,83517.02179769776,5.7565,5.7679,5.7489,5.7527,83517.0218
2010-09-23 10:10:00,15.15,15.16,15.12,15.15,122336.51726671564,5.7527,5.7565,5.7413,5.7527,122336.5173
2010-09-23 10:15:00,15.15,15.16,15.11,15.12,53514.57261817291,5.7527,5.7565,5.7375,5.7413,53514.5726
2010-09-23 10:20:00,15.13,15.16,15.12,15.16,35390.64413421504,5.7451,5.7565,5.7413,5.7565,35390.6441
2010-09-23 10:25:00,15.16,15.21,15.16,15.21,22899.82855743326,5.7565,5.7755,5.7565,5.7755,22899.8286
2010-09-23 10:30:00,15.21,15.27,15.21,15.23,168258.6333578251,5.7755,5.7982,5.7755,5.7831,168258.6334
2010-09-23 10:35:00,15.22,15.24,15.2,15.21,287288.75826598087,5.7793,5.7868,5.7717,5.7755,287288.7583
2010-09-23 10:40:00,15.21,15.25,15.21,15.25,34043.59539554249,5.7755,5.7906,5.7755,5.7906,34043.5954
2010-09-23 10:45:00,15.25,15.3,15.25,15.27,53147.19568944403,5.7906,5.8096,5.7906,5.7982,53147.1957
2010-09-23 10:50:00,15.27,15.28,15.24,15.26,50942.93411707078,5.7982,5.802,5.7868,5.7944,50942.9341
2010-09-23 10:55:00,15.25,15.28,15.24,15.28,115846.19152583885,5.7906,5.802,5.7868,5.802,115846.1915
2010-09-23 11:00:00,15.28,15.28,15.25,15.26,131031.1045799657,5.802,5.802,5.7906,5.7944,131031.1046
2010-09-23 11:05:00,15.26,15.26,15.24,15.24,27430.810678422728,5.7944,5.7944,5.7868,5.7868,27430.8107
2010-09-23 11:10:00,15.25,15.25,15.22,15.24,37594.90570658829,5.7906,5.7906,5.7793,5.7868,37594.9057
2010-09-23 11:15:00,15.23,15.23,15.21,15.23,17879.010531471955,5.7831,5.7831,5.7755,5.7831,17879.0105
2010-09-23 11:20:00,15.23,15.24,15.2,15.2,44207.69042370805,5.7831,5.7868,5.7717,5.7717,44207.6904
2010-09-23 11:25:00,15.2,15.22,15.19,15.21,36247.856967915744,5.7717,5.7793,5.7679,5.7755,36247.857
2010-09-23 11:30:00,15.21,15.25,15.21,15.25,59147.68552534901,5.7755,5.7906,5.7755,5.7906,59147.6855
2010-09-23 11:35:00,15.25,15.29,15.25,15.29,129928.97379377908,5.7906,5.8058,5.7906,5.8058,129928.9738
2010-09-23 11:40:00,15.29,15.29,15.25,15.25,60004.89835904972,5.8058,5.8058,5.7906,5.7906,60004.8984
2010-09-23 11:45:00,15.25,15.26,15.24,15.25,24981.63115356356,5.7906,5.7944,5.7868,5.7906,24981.6312
2010-09-23 11:50:00,15.25,15.27,15.25,15.27,10286.554004408525,5.7906,5.7982,5.7906,5.7982,10286.554
2010-09-23 11:55:00,15.27,15.29,15.25,15.25,40656.38011266226,5.7982,5.8058,5.7906,5.7906,40656.3801
2010-09-23 12:00:00,15.25,15.25,15.23,15.24,56576.04702424687,5.7906,5.7906,5.7831,5.7868,56576.047
2010-09-23 12:05:00,15.23,15.25,15.22,15.25,48861.13152094048,5.7831,5.7906,5.7793,5.7906,48861.1315
2010-09-23 12:10:00,15.25,15.26,15.24,15.24,29390.154298310063,5.7906,5.7944,5.7868,5.7868,29390.1543
2010-09-23 12:15:00,15.24,15.25,15.23,15.24,14450.159196669114,5.7868,5.7906,5.7831,5.7868,14450.1592
2010-09-23 12:20:00,15.24,15.28,15.23,15.27,22532.45162870438,5.7868,5.802,5.7831,5.7982,22532.4516
2010-09-23 12:25:00,15.27,15.27,15.25,15.25,25104.090129806515,5.7982,5.7982,5.7906,5.7906,25104.0901
2010-09-23 12:30:00,15.26,15.29,15.25,15.28,29390.154298310063,5.7944,5.8058,5.7906,5.802,29390.1543
2010-09-23 12:35:00,15.28,15.3,15.26,15.26,26328.679892236098,5.802,5.8096,5.7944,5.7944,26328.6799
2010-09-23 12:40:00,15.27,15.29,15.26,15.27,22287.533676218467,5.7982,5.8058,5.7944,5.7982,22287.5337
2010-09-23 12:45:00,15.28,15.29,15.25,15.25,52289.98285574332,5.802,5.8058,5.7906,5.7906,52289.9829
2010-09-23 12:50:00,15.25,15.27,15.25,15.25,62821.45481263776,5.7906,5.7982,5.7906,5.7906,62821.4548
2010-09-23 12:55:00,15.25,15.26,15.24,15.25,128826.84300759244,5.7906,5.7944,5.7868,5.7906,128826.843
2010-09-23 13:00:00,15.26,15.27,15.26,15.27,23512.12343864805,5.7944,5.7982,5.7944,5.7982,23512.1234
2010-09-23 13:05:00,15.27,15.27,15.25,15.25,33921.13641929953,5.7982,5.7982,5.7906,5.7906,33921.1364
2010-09-23 13:10:00,15.26,15.26,15.24,15.24,20940.48493754592,5.7944,5.7944,5.7868,5.7868,20940.4849
2010-09-23 13:15:00,15.25,15.25,15.21,15.21,46534.410972324265,5.7906,5.7906,5.7755,5.7755,46534.411
2010-09-23 13:20:00,15.21,15.23,15.21,15.22,26206.22091599314,5.7755,5.7831,5.7755,5.7793,26206.2209
2010-09-23 13:25:00,15.22,15.23,15.21,15.21,30614.74406073965,5.7793,5.7831,5.7755,5.7755,30614.7441
2010-09-23 13:30:00,15.21,15.21,15.19,15.2,121601.7634092579,5.7755,5.7755,5.7679,5.7717,121601.7634
2010-09-23 13:35:00,15.2,15.21,15.19,15.2,22777.36958119029,5.7717,5.7755,5.7679,5.7717,22777.3696
2010-09-23 13:40:00,15.2,15.21,15.18,15.19,44942.44428116581,5.7717,5.7755,5.7641,5.7679,44942.4443
2010-09-23 13:45:00,15.19,15.19,15.16,15.16,55718.83419054616,5.7679,5.7679,5.7565,5.7565,55718.8342
2010-09-23 13:50:00,15.16,15.2,15.16,15.19,164584.86407053637,5.7565,5.7717,5.7565,5.7679,164584.8641
2010-09-23 13:55:00,15.18,15.21,15.18,15.19,66372.76512368357,5.7641,5.7755,5.7641,5.7679,66372.7651
2010-09-23 14:00:00,15.2,15.23,15.2,15.23,28165.56453588048,5.7717,5.7831,5.7717,5.7831,28165.5645
2010-09-23 14:05:00,15.23,15.23,15.19,15.21,43840.31349497918,5.7831,5.7831,5.7679,5.7755,43840.3135
2010-09-23 14:10:00,15.21,15.21,15.2,15.2,6122.94881214793,5.7755,5.7755,5.7717,5.7717,6122.9488
2010-09-23 14:15:00,15.2,15.21,15.2,15.2,7959.833455792309,5.7717,5.7755,5.7717,5.7717,7959.8335
2010-09-23 14:20:00,15.2,15.21,15.2,15.21,32819.0056331129,5.7717,5.7755,5.7717,5.7755,32819.0056
2010-09-23 14:25:00,15.21,15.21,15.21,15.21,16164.584864070535,5.7755,5.7755,5.7755,5.7755,16164.5849
2010-09-23 14:30:00,15.21,15.22,15.21,15.21,29512.613274553023,5.7755,5.7793,5.7755,5.7755,29512.6133
2010-09-23 14:35:00,15.21,15.22,15.19,15.19,39921.6262552045,5.7755,5.7793,5.7679,5.7679,39921.6263
2010-09-23 14:40:00,15.2,15.2,15.17,15.19,41023.75704139113,5.7717,5.7717,5.7603,5.7679,41023.757
2010-09-23 14:45:00,15.19,15.19,15.17,15.17,22042.61572373255,5.7679,5.7679,5.7603,5.7603,22042.6157
2010-09-23 14:50:00,15.17,15.18,15.14,15.16,60984.570168993385,5.7603,5.7641,5.7489,5.7565,60984.5702
2010-09-23 14:55:00,15.16,15.16,15.12,15.12,26206.22091599314,5.7565,5.7565,5.7413,5.7413,26206.2209
2010-09-23 15:00:00,15.12,15.15,15.12,15.13,20328.19005633113,5.7413,5.7527,5.7413,5.7451,20328.1901
2010-09-23 15:05:00,15.13,15.13,15.1,15.11,116703.40435953956,5.7451,5.7451,5.7337,5.7375,116703.4044
2010-09-23 15:10:00,15.11,15.13,15.11,15.13,35390.64413421504,5.7375,5.7451,5.7375,5.7451,35390.6441
2010-09-23 15:15:00,15.13,15.16,15.11,15.16,77761.44991427871,5.7451,5.7565,5.7375,5.7565,77761.4499
2010-09-23 15:20:00,15.16,15.16,15.15,15.16,94783.24761204996,5.7565,5.7565,5.7527,5.7565,94783.2476
2010-09-23 15:25:00,15.16,15.16,15.11,15.11,103722.75287778594,5.7565,5.7565,5.7375,5.7375,103722.7529
2010-09-23 15:30:00,15.11,15.14,15.1,15.12,169973.05902522654,5.7375,5.7489,5.7337,5.7413,169973.059
2010-09-23 15:35:00,15.12,15.13,15.1,15.12,174381.58216997306,5.7413,5.7451,5.7337,5.7413,174381.5822
2010-09-23 15:40:00,15.11,15.12,15.09,15.11,260592.7014450159,5.7375,5.7413,5.7299,5.7375,260592.7014
2010-09-23 15:45:00,15.11,15.15,15.11,15.11,174626.50012245897,5.7375,5.7527,5.7375,5.7375,174626.5001
2010-09-23 15:50:00,15.12,15.12,15.1,15.11,126867.49938770512,5.7413,5.7413,5.7337,5.7375,126867.4994
2010-09-23 15:55:00,15.11,15.12,15.11,15.12,232304.6779328925,5.7375,5.7413,5.7375,5.7413,232304.6779
2010-09-24 09:30:00,15.31,15.31,15.12,15.14,139725.69189321576,5.8134,5.8134,5.7413,5.7489,139725.6919
2010-09-24 09:35:00,15.15,15.24,15.15,15.23,90374.72446730344,5.7527,5.7868,5.7527,5.7831,90374.7245
2010-09-24 09:40:00,15.24,15.3,15.22,15.26,179524.8591721773,5.7868,5.8096,5.7793,5.7944,179524.8592
2010-09-24 09:45:00,15.27,15.3,15.26,15.29,216385.01102130784,5.7982,5.8096,5.7944,5.8058,216385.011
2010-09-24 09:50:00,15.29,15.37,15.28,15.37,97109.96816066618,5.8058,5.8362,5.802,5.8362,97109.9682
2010-09-24 09:55:00,15.38,15.42,15.35,15.39,170217.97697771245,5.84,5.8552,5.8286,5.8438,170217.977
2010-09-24 10:00:00,15.39,15.39,15.32,15.39,136296.84055841292,5.8438,5.8438,5.8172,5.8438,136296.8406
2010-09-24 10:05:00,15.39,15.43,15.38,15.38,96007.83737447954,5.8438,5.859,5.84,5.84,96007.8374
2010-09-24 10:10:00,15.38,15.41,15.37,15.38,89027.6757286309,5.84,5.8514,5.8362,5.84,89027.6757
2010-09-24 10:15:00,15.38,15.4,15.38,15.39,44819.98530492285,5.84,5.8476,5.84,5.8438,44819.9853
2010-09-24 10:20:00,15.4,15.43,15.38,15.4,49350.96742591231,5.8476,5.859,5.84,5.8476,49350.9674
2010-09-24 10:25:00,15.41,15.43,15.39,15.43,41146.21601763409,5.8514,5.859,5.8438,5.859,41146.216
2010-09-24 10:30:00,15.43,15.43,15.39,15.39,40289.00318393338,5.859,5.859,5.8438,5.8438,40289.0032
2010-09-24 10:35:00,15.38,15.41,15.38,15.41,57065.88292921871,5.84,5.8514,5.84,5.8514,57065.8829
2010-09-24 10:40:00,15.42,15.43,15.39,15.41,57555.71883419054,5.8552,5.859,5.8438,5.8514,57555.7188
2010-09-24 10:45:00,15.41,15.43,15.4,15.42,63311.2907176096,5.8514,5.859,5.8476,5.8552,63311.2907
2010-09-24 10:50:00,15.43,15.43,15.38,15.38,60617.1932402645,5.859,5.859,5.84,5.84,60617.1932
2010-09-24 10:55:00,15.37,15.38,15.36,15.36,17266.715650257163,5.8362,5.84,5.8324,5.8324,17266.7157
2010-09-24 11:00:00,15.36,15.4,15.35,15.39,48126.37766348273,5.8324,5.8476,5.8286,5.8438,48126.3777
2010-09-24 11:05:00,15.39,15.43,15.38,15.42,66127.84717119765,5.8438,5.859,5.84,5.8552,66127.8472
2010-09-24 11:10:00,15.42,15.45,15.41,15.44,23757.041391133967,5.8552,5.8666,5.8514,5.8628,23757.0414
2010-09-24 11:15:00,15.45,15.45,15.41,15.43,80700.46534410972,5.8666,5.8666,5.8514,5.859,80700.4653
2010-09-24 11:20:00,15.43,15.43,15.37,15.38,74455.05755571883,5.859,5.859,5.8362,5.84,74455.0576
2010-09-24 11:25:00,15.38,15.4,15.38,15.39,25838.843987264263,5.84,5.8476,5.84,5.8438,25838.844
2010-09-24 11:30:00,15.38,15.42,15.38,15.41,42370.80578006368,5.84,5.8552,5.84,5.8514,42370.8058
2010-09-24 11:35:00,15.4,15.41,15.4,15.4,26573.59784472201,5.8476,5.8514,5.8476,5.8476,26573.5978
2010-09-24 11:40:00,15.41,15.41,15.38,15.4,116336.02743081067,5.8514,5.8514,5.84,5.8476,116336.0274
2010-09-24 11:45:00,15.4,15.47,15.4,15.47,85231.44746509919,5.8476,5.8742,5.8476,5.8742,85231.4475
2010-09-24 11:50:00,15.47,15.52,15.46,15.51,120254.71467058537,5.8742,5.8932,5.8704,5.8894,120254.7147
2010-09-24 11:55:00,15.51,15.52,15.48,15.51,94783.24761204996,5.8894,5.8932,5.878,5.8894,94783.2476
2010-09-24 12:00:00,15.51,15.52,15.48,15.48,65025.716385011016,5.8894,5.8932,5.878,5.878,65025.7164
2010-09-24 12:05:00,15.48,15.52,15.48,15.5,38819.49546901788,5.878,5.8932,5.878,5.8856,38819.4955
2010-09-24 12:10:00,15.5,15.51,15.49,15.5,24491.79524859172,5.8856,5.8894,5.8818,5.8856,24491.7952
2010-09-24 12:15:00,15.5,15.51,15.5,15.51,20940.48493754592,5.8856,5.8894,5.8856,5.8894,20940.4849
2010-09-24 12:20:00,15.5,15.51,15.49,15.51,49350.96742591231,5.8856,5.8894,5.8818,5.8894,49350.9674
2010-09-24 12:25:00,15.51,15.52,15.5,15.51,212833.70071026208,5.8894,5.8932,5.8856,5.8894,212833.7007
2010-09-24 12:30:00,15.51,15.56,15.51,15.55,205975.9980406564,5.8894,5.9084,5.8894,5.9046,205975.998
2010-09-24 12:35:00,15.55,15.56,15.54,15.56,47269.16482978202,5.9046,5.9084,5.9008,5.9084,47269.1648
2010-09-24 12:40:00,15.55,15.56,15.53,15.56,61719.32402645113,5.9046,5.9084,5.897,5.9084,61719.324
2010-09-24 12:45:00,15.56,15.59,15.56,15.59,37962.28263531717,5.9084,5.9197,5.9084,5.9197,37962.2826
2010-09-24 12:50:00,15.59,15.59,15.56,15.57,27553.269654665684,5.9197,5.9197,5.9084,5.9122,27553.2697
2010-09-24 12:55:00,15.57,15.57,15.54,15.54,35390.64413421504,5.9122,5.9122,5.9008,5.9008,35390.6441
2010-09-24 13:00:00,15.55,15.56,15.54,15.55,54616.703404359534,5.9046,5.9084,5.9008,5.9046,54616.7034
2010-09-24 13:05:00,15.55,15.55,15.52,15.52,28655.400440852314,5.9046,5.9046,5.8932,5.8932,28655.4004
2010-09-24 13:10:00,15.52,15.56,15.52,15.55,41268.67499387705,5.8932,5.9084,5.8932,5.9046,41268.675
2010-09-24 13:15:00,15.55,15.56,15.54,15.55,14450.159196669114,5.9046,5.9084,5.9008,5.9046,14450.1592
2010-09-24 13:20:00,15.54,15.55,15.54,15.55,8327.210384521184,5.9008,5.9046,5.9008,5.9046,8327.2104
2010-09-24 13:25:00,15.54,15.57,15.54,15.57,35390.64413421504,5.9008,5.9122,5.9008,5.9122,35390.6441
2010-09-24 13:30:00,15.56,15.61,15.56,15.61,76536.86015184912,5.9084,5.9273,5.9084,5.9273,76536.8602
2010-09-24 13:35:00,15.61,15.62,15.58,15.58,72128.33700710261,5.9273,5.9311,5.916,5.916,72128.337
2010-09-24 13:40:00,15.58,15.58,15.56,15.56,54004.408523144746,5.916,5.916,5.9084,5.9084,54004.4085
2010-09-24 13:45:00,15.56,15.57,15.55,15.56,84129.31667891255,5.9084,5.9122,5.9046,5.9084,84129.3167
2010-09-24 13:50:00,15.57,15.57,15.53,15.55,39554.24932647563,5.9122,5.9122,5.897,5.9046,39554.2493
2010-09-24 13:55:00,15.55,15.56,15.53,15.53,31104.579965711484,5.9046,5.9084,5.897,5.897,31104.58
2010-09-24 14:00:00,15.53,15.55,15.52,15.53,41391.133970120005,5.897,5.9046,5.8932,5.897,41391.134
2010-09-24 14:05:00,15.52,15.53,15.52,15.52,27308.351702179767,5.8932,5.897,5.8932,5.8932,27308.3517
2010-09-24 14:10:00,15.52,15.53,15.52,15.52,100906.19642419789,5.8932,5.897,5.8932,5.8932,100906.1964
2010-09-24 14:15:00,15.52,15.53,15.52,15.52,34288.513348028406,5.8932,5.897,5.8932,5.8932,34288.5133
2010-09-24 14:20:00,15.52,15.52,15.52,15.52,8449.669360764143,5.8932,5.8932,5.8932,5.8932,8449.6694
2010-09-24 14:25:00,15.52,15.55,15.52,15.53,39431.790350232666,5.8932,5.9046,5.8932,5.897,39431.7904
2010-09-24 14:30:00,15.53,15.55,15.52,15.55,35880.48003918687,5.897,5.9046,5.8932,5.9046,35880.48
2010-09-24 14:35:00,15.55,15.56,15.54,15.55,58657.84962037717,5.9046,5.9084,5.9008,5.9046,58657.8496
2010-09-24 14:40:00,15.55,15.56,15.52,15.55,31104.579965711484,5.9046,5.9084,5.8932,5.9046,31104.58
2010-09-24 14:45:00,15.54,15.55,15.52,15.52,99559.14768552534,5.9008,5.9046,5.8932,5.8932,99559.1477
2010-09-24 14:50:00,15.52,15.52,15.5,15.5,157849.62037717365,5.8932,5.8932,5.8856,5.8856,157849.6204
2010-09-24 14:55:00,15.5,15.52,15.49,15.52,37227.52877785941,5.8856,5.8932,5.8818,5.8932,37227.5288
2010-09-24 15:00:00,15.52,15.52,15.47,15.48,51555.22899828557,5.8932,5.8932,5.8742,5.878,51555.229
2010-09-24 15:05:00,15.48,15.49,15.47,15.47,141807.49448934605,5.878,5.8818,5.8742,5.8742,141807.4945
2010-09-24 15:10:00,15.47,15.47,15.47,15.47,18981.141317658585,5.8742,5.8742,5.8742,5.8742,18981.1413
2010-09-24 15:15:00,15.47,15.47,15.45,15.46,73352.9267695322,5.8742,5.8742,5.8666,5.8704,73352.9268
2010-09-24 15:20:00,15.47,15.47,15.43,15.43,140950.28165564535,5.8742,5.8742,5.859,5.859,140950.2817
2010-09-24 15:25:00,15.43,15.44,15.41,15.42,132623.07127112415,5.859,5.8628,5.8514,5.8552,132623.0713
2010-09-24 15:30:00,15.43,15.43,15.41,15.41,138868.47905951506,5.859,5.859,5.8514,5.8514,138868.4791
2010-09-24 15:35:00,15.42,15.43,15.41,15.43,97232.42713690911,5.8552,5.859,5.8514,5.859,97232.4271
2010-09-24 15:40:00,15.42,15.43,15.42,15.42,74210.1396032329,5.8552,5.859,5.8552,5.8552,74210.1396
2010-09-24 15:45:00,15.43,15.45,15.42,15.43,621356.8454567719,5.859,5.8666,5.8552,5.859,621356.8455
2010-09-24 15:50:00,15.43,15.43,15.4,15.42,258878.27577761447,5.859,5.859,5.8476,5.8552,258878.2758
2010-09-24 15:55:00,15.41,15.42,15.39,15.39,554494.2444281166,5.8514,5.8552,5.8438,5.8438,554494.2444
2010-09-27 09:30:00,15.37,15.41,15.34,15.41,66985.06000489835,5.8362,5.8514,5.8248,5.8514,66985.06
2010-09-27 09:35:00,15.42,15.48,15.41,15.43,55718.83419054616,5.8552,5.878,5.8514,5.859,55718.8342
2010-09-27 09:40:00,15.43,15.44,15.42,15.43,24246.8772961058,5.859,5.8628,5.8552,5.859,24246.8773
2010-09-27 09:45:00,15.43,15.43,15.34,15.35,91721.773205976,5.859,5.859,5.8248,5.8286,91721.7732
2010-09-27 09:50:00,15.34,15.41,15.34,15.41,37717.36468283125,5.8248,5.8514,5.8248,5.8514,37717.3647
2010-09-27 09:55:00,15.41,15.42,15.35,15.38,62821.45481263776,5.8514,5.8552,5.8286,5.84,62821.4548
2010-09-27 10:00:00,15.38,15.42,15.37,15.38,45799.65711486652,5.84,5.8552,5.8362,5.84,45799.6571
2010-09-27 10:05:00,15.38,15.43,15.38,15.42,38329.65956404605,5.84,5.859,5.84,5.8552,38329.6596
2010-09-27 10:10:00,15.43,15.43,15.38,15.38,36860.15184913054,5.859,5.859,5.84,5.84,36860.1518
2010-09-27 10:15:00,15.38,15.39,15.37,15.38,20450.649032574085,5.84,5.8438,5.8362,5.84,20450.649
2010-09-27 10:20:00,15.38,15.39,15.37,15.39,26083.76193975018,5.84,5.8438,5.8362,5.8438,26083.7619
2010-09-27 10:25:00,15.39,15.44,15.38,15.43,54984.08033308841,5.8438,5.8628,5.84,5.859,54984.0803
2010-09-27 10:30:00,15.43,15.45,15.43,15.43,51922.60592701445,5.859,5.8666,5.859,5.859,51922.6059
2010-09-27 10:35:00,15.44,15.45,15.42,15.45,54371.78545187362,5.8628,5.8666,5.8552,5.8666,54371.7855
2010-09-27 10:40:00,15.45,15.48,15.44,15.47,30982.120989468527,5.8666,5.878,5.8628,5.8742,30982.121
2010-09-27 10:45:00,15.47,15.47,15.43,15.43,21307.8618662748,5.8742,5.8742,5.859,5.859,21307.8619
2010-09-27 10:50:00,15.43,15.43,15.4,15.42,35268.185157972075,5.859,5.859,5.8476,5.8552,35268.1852
2010-09-27 10:55:00,15.42,15.43,15.4,15.43,34655.89027675729,5.8552,5.859,5.8476,5.859,34655.8903
2010-09-27 11:00:00,15.43,15.43,15.39,15.41,30859.662013225567,5.859,5.859,5.8438,5.8514,30859.662
2010-09-27 11:05:00,15.4,15.41,15.39,15.39,13348.028410482488,5.8476,5.8514,5.8438,5.8438,13348.0284
2010-09-27 11:10:00,15.4,15.41,15.36,15.36,48861.13152094048,5.8476,5.8514,5.8324,5.8324,48861.1315
2010-09-27 11:15:00,15.36,15.36,15.34,15.36,51065.39309331374,5.8324,5.8324,5.8248,5.8324,51065.3931
2010-09-27 11:20:00,15.35,15.37,15.34,15.36,17634.092578986038,5.8286,5.8362,5.8248,5.8324,17634.0926
2010-09-27 11:25:00,15.37,15.38,15.37,15.37,22899.82855743326,5.8362,5.84,5.8362,5.8362,22899.8286
2010-09-27 11:30:00,15.37,15.39,15.37,15.38,24001.959343619885,5.8362,5.8438,5.8362,5.84,24001.9593
2010-09-27 11:35:00,15.38,15.39,15.34,15.34,50942.93411707078,5.84,5.8438,5.8248,5.8248,50942.9341
2010-09-27 11:40:00,15.34,15.34,15.31,15.34,38819.49546901788,5.8248,5.8248,5.8134,5.8248,38819.4955
2010-09-27 11:45:00,15.34,15.38,15.34,15.38,50942.93411707078,5.8248,5.84,5.8248,5.84,50942.9341
2010-09-27 11:50:00,15.38,15.38,15.37,15.37,10653.9309331374,5.84,5.84,5.8362,5.8362,10653.9309
2010-09-27 11:55:00,15.38,15.38,15.37,15.38,17266.715650257163,5.84,5.84,5.8362,5.84,17266.7157
2010-09-27 12:00:00,15.38,15.38,15.38,15.38,8327.210384521184,5.84,5.84,5.84,5.84,8327.2104
2010-09-27 12:05:00,15.38,15.38,15.37,15.37,11878.520695566984,5.84,5.84,5.8362,5.8362,11878.5207
2010-09-27 12:10:00,15.37,15.39,15.37,15.37,28900.318393338228,5.8362,5.8438,5.8362,5.8362,28900.3184
2010-09-27 12:15:00,15.38,15.39,15.37,15.37,26818.51579720793,5.84,5.8438,5.8362,5.8362,26818.5158
2010-09-27 12:20:00,15.38,15.38,15.35,15.35,30124.90815576781,5.84,5.84,5.8286,5.8286,30124.9082
2010-09-27 12:25:00,15.35,15.38,15.35,15.37,31961.7927994122,5.8286,5.84,5.8286,5.8362,31961.7928
2010-09-27 12:30:00,15.37,15.37,15.35,15.37,32819.0056331129,5.8362,5.8362,5.8286,5.8362,32819.0056
2010-09-27 12:35:00,15.37,15.37,15.35,15.36,16654.42076904237,5.8362,5.8362,5.8286,5.8324,16654.4208
2010-09-27 12:40:00,15.35,15.37,15.34,15.36,29757.53122703894,5.8286,5.8362,5.8248,5.8324,29757.5312
2010-09-27 12:45:00,15.36,15.36,15.35,15.36,6490.325740876806,5.8324,5.8324,5.8286,5.8324,6490.3257
2010-09-27 12:50:00,15.36,15.37,15.35,15.35,11878.520695566984,5.8324,5.8362,5.8286,5.8286,11878.5207
2010-09-27 12:55:00,15.34,15.35,15.34,15.35,5755.571883419054,5.8248,5.8286,5.8248,5.8286,5755.5719
2010-09-27 13:00:00,15.35,15.36,15.29,15.31,173401.91036002935,5.8286,5.8324,5.8058,5.8134,173401.9104
2010-09-27 13:05:00,15.31,15.33,15.3,15.32,47881.45971099681,5.8134,5.821,5.8096,5.8172,47881.4597
2010-09-27 13:10:00,15.32,15.34,15.29,15.34,66127.84717119765,5.8172,5.8248,5.8058,5.8248,66127.8472
2010-09-27 13:15:00,15.34,15.38,15.34,15.35,90864.56037227529,5.8248,5.84,5.8248,5.8286,90864.5604
2010-09-27 13:20:00,15.35,15.36,15.33,15.36,36982.6108253735,5.8286,5.8324,5.821,5.8324,36982.6108
2010-09-27 13:25:00,15.36,15.37,15.34,15.35,26206.22091599314,5.8324,5.8362,5.8248,5.8286,26206.2209
2010-09-27 13:30:00,15.35,15.38,15.35,15.38,26940.974773450893,5.8286,5.84,5.8286,5.84,26940.9748
2010-09-27 13:35:00,15.38,15.39,15.38,15.39,15184.913054126866,5.84,5.8438,5.84,5.8438,15184.9131
2010-09-27 13:40:00,15.39,15.4,15.38,15.38,24736.71320107764,5.8438,5.8476,5.84,5.84,24736.7132
2010-09-27 13:45:00,15.39,15.43,15.39,15.41,60984.570168993385,5.8438,5.859,5.8438,5.8514,60984.5702
2010-09-27 13:50:00,15.41,15.43,15.41,15.43,41268.67499387705,5.8514,5.859,5.8514,5.859,41268.675
2010-09-27 13:55:00,15.43,15.43,15.42,15.43,24369.336272348763,5.859,5.859,5.8552,5.859,24369.3363
2010-09-27 14:00:00,15.42,15.43,15.4,15.41,65148.175361253976,5.8552,5.859,5.8476,5.8514,65148.1754
2010-09-27 14:05:00,15.4,15.41,15.38,15.38,14939.995101640949,5.8476,5.8514,5.84,5.84,14939.9951
2010-09-27 14:10:00,15.38,15.38,15.37,15.37,15797.20793534166,5.84,5.84,5.8362,5.8362,15797.2079
2010-09-27 14:15:00,15.37,15.38,15.36,15.38,25471.46705853539,5.8362,5.84,5.8324,5.84,25471.4671
2010-09-27 14:20:00,15.38,15.4,15.38,15.39,66372.76512368357,5.84,5.8476,5.84,5.8438,66372.7651
2010-09-27 14:25:00,15.39,15.4,15.38,15.4,39921.6262552045,5.8438,5.8476,5.84,5.8476,39921.6263
2010-09-27 14:30:00,15.4,15.4,15.38,15.38,30492.28508449669,5.8476,5.8476,5.84,5.84,30492.2851
2010-09-27 14:35:00,15.38,15.4,15.38,15.4,25226.54910604947,5.84,5.8476,5.84,5.8476,25226.5491
2010-09-27 14:40:00,15.4,15.42,15.4,15.42,20573.10800881705,5.8476,5.8552,5.8476,5.8552,20573.108
2010-09-27 14:45:00,15.42,15.43,15.41,15.41,14695.077149155031,5.8552,5.859,5.8514,5.8514,14695.0771
2010-09-27 14:50:00,15.41,15.43,15.4,15.43,52045.06490325741,5.8514,5.859,5.8476,5.859,52045.0649
2010-09-27 14:55:00,15.43,15.43,15.41,15.41,28288.02351212344,5.859,5.859,5.8514,5.8514,28288.0235
2010-09-27 15:00:00,15.41,15.42,15.4,15.4,13348.028410482488,5.8514,5.8552,5.8476,5.8476,13348.0284
2010-09-27 15:05:00,15.41,15.41,15.4,15.4,15307.372030369825,5.8514,5.8514,5.8476,5.8476,15307.372
2010-09-27 15:10:00,15.4,15.41,15.39,15.39,23512.12343864805,5.8476,5.8514,5.8438,5.8438,23512.1234
2010-09-27 15:15:00,15.39,15.4,15.38,15.38,17756.551555228998,5.8438,5.8476,5.84,5.84,17756.5516
2010-09-27 15:20:00,15.39,15.4,15.38,15.4,28043.10555963752,5.8438,5.8476,5.84,5.8476,28043.1056
2010-09-27 15:25:00,15.39,15.4,15.39,15.39,16287.043840313494,5.8438,5.8476,5.8438,5.8438,16287.0438
2010-09-27 15:30:00,15.39,15.4,15.38,15.38,33553.75949057066,5.8438,5.8476,5.84,5.84,33553.7595
2010-09-27 15:35:00,15.38,15.38,15.36,15.36,35390.64413421504,5.84,5.84,5.8324,5.8324,35390.6441
2010-09-27 15:40:00,15.36,15.37,15.34,15.34,56331.12907176096,5.8324,5.8362,5.8248,5.8248,56331.1291
2010-09-27 15:45:00,15.34,15.35,15.33,15.34,90129.80651481752,5.8248,5.8286,5.821,5.8248,90129.8065
2010-09-27 15:50:00,15.34,15.34,15.31,15.31,81312.76022532451,5.8248,5.8248,5.8134,5.8134,81312.7602
2010-09-27 15:55:00,15.31,15.32,15.29,15.3,191158.4619152584,5.8134,5.8172,5.8058,5.8096,191158.4619
2010-09-28 09:30:00,15.34,15.34,15.23,15.24,42860.64168503551,5.8248,5.8248,5.7831,5.7868,42860.6417
2010-09-28 09:35:00,15.25,15.25,15.2,15.21,29635.07225079598,5.7906,5.7906,5.7717,5.7755,29635.0723
2010-09-28 09:40:00,15.21,15.21,15.16,15.17,39676.70830271859,5.7755,5.7755,5.7565,5.7603,39676.7083
2010-09-28 09:45:00,15.16,15.21,15.15,15.19,40533.921136419296,5.7565,5.7755,5.7527,5.7679,40533.9211
2010-09-28 09:50:00,15.18,15.24,15.18,15.24,20573.10800881705,5.7641,5.7868,5.7641,5.7868,20573.108
2010-09-28 09:55:00,15.24,15.25,15.21,15.21,64046.04457506735,5.7868,5.7906,5.7755,5.7755,64046.0446
2010-09-28 10:00:00,15.21,15.21,15.11,15.13,116948.32231202548,5.7755,5.7755,5.7375,5.7451,116948.3223
2010-09-28 10:05:00,15.12,15.16,15.11,15.16,34533.43130051433,5.7413,5.7565,5.7375,5.7565,34533.4313
2010-09-28 10:10:00,15.16,15.16,15.12,15.15,31594.41587068332,5.7565,5.7565,5.7413,5.7527,31594.4159
2010-09-28 10:15:00,15.16,15.2,15.15,15.19,65270.63433749694,5.7565,5.7717,5.7527,5.7679,65270.6343
2010-09-28 10:20:00,15.19,15.22,15.18,15.22,72495.71393583149,5.7679,5.7793,5.7641,5.7793,72495.7139
2010-09-28 10:25:00,15.23,15.26,15.23,15.26,40533.921136419296,5.7831,5.7944,5.7831,5.7944,40533.9211
2010-09-28 10:30:00,15.25,15.27,15.21,15.23,41146.21601763409,5.7906,5.7982,5.7755,5.7831,41146.216
2010-09-28 10:35:00,15.23,15.23,15.2,15.21,25104.090129806515,5.7831,5.7831,5.7717,5.7755,25104.0901
2010-09-28 10:40:00,15.21,15.26,15.21,15.24,27675.728630908645,5.7755,5.7944,5.7755,5.7868,27675.7286
2010-09-28 10:45:00,15.25,15.25,15.21,15.21,22165.074699975507,5.7906,5.7906,5.7755,5.7755,22165.0747
2010-09-28 10:50:00,15.21,15.23,15.21,15.22,15674.7489590987,5.7755,5.7831,5.7755,5.7793,15674.749
2010-09-28 10:55:00,15.22,15.25,15.22,15.23,22654.91060494734,5.7793,5.7906,5.7793,5.7831,22654.9106
2010-09-28 11:00:00,15.23,15.25,15.22,15.25,44207.69042370805,5.7831,5.7906,5.7793,5.7906,44207.6904
2010-09-28 11:05:00,15.25,15.25,15.23,15.23,15184.913054126866,5.7906,5.7906,5.7831,5.7831,15184.9131
2010-09-28 11:10:00,15.22,15.25,15.22,15.24,14817.53612539799,5.7793,5.7906,5.7793,5.7868,14817.5361
2010-09-28 11:15:00,15.24,15.29,15.22,15.27,60739.65221650746,5.7868,5.8058,5.7793,5.7982,60739.6522
2010-09-28 11:20:00,15.27,15.3,15.27,15.29,26940.974773450893,5.7982,5.8096,5.7982,5.8058,26940.9748
2010-09-28 11:25:00,15.29,15.32,15.27,15.31,42615.7237325496,5.8058,5.8172,5.7982,5.8134,42615.7237
2010-09-28 11:30:00,15.31,15.34,15.31,15.33,73965.221650747,5.8134,5.8248,5.8134,5.821,73965.2217
2010-09-28 11:35:00,15.34,15.35,15.31,15.32,58412.93166789125,5.8248,5.8286,5.8134,5.8172,58412.9317
2010-09-28 11:40:00,15.32,15.34,15.32,15.34,33553.75949057066,5.8172,5.8248,5.8172,5.8248,33553.7595
2010-09-28 11:45:00,15.34,15.34,15.31,15.34,19348.51824638746,5.8248,5.8248,5.8134,5.8248,19348.5182
2010-09-28 11:50:00,15.33,15.33,15.29,15.3,22777.36958119029,5.821,5.821,5.8058,5.8096,22777.3696
2010-09-28 11:55:00,15.3,15.3,15.29,15.29,24859.1721773206,5.8096,5.8096,5.8058,5.8058,24859.1722
2010-09-28 12:00:00,15.3,15.3,15.28,15.29,13715.405339211364,5.8096,5.8096,5.802,5.8058,13715.4053
2010-09-28 12:05:00,15.28,15.3,15.28,15.29,22532.45162870438,5.802,5.8096,5.802,5.8058,22532.4516
2010-09-28 12:10:00,15.29,15.31,15.29,15.31,22532.45162870438,5.8058,5.8134,5.8058,5.8134,22532.4516
2010-09-28 12:15:00,15.3,15.32,15.3,15.3,25471.46705853539,5.8096,5.8172,5.8096,5.8096,25471.4671
2010-09-28 12:20:00,15.3,15.34,15.3,15.34,16654.42076904237,5.8096,5.8248,5.8096,5.8248,16654.4208
2010-09-28 12:25:00,15.34,15.35,15.3,15.3,50330.63923585598,5.8248,5.8286,5.8096,5.8096,50330.6392
2010-09-28 12:30:00,15.3,15.31,15.29,15.31,90619.64241978936,5.8096,5.8134,5.8058,5.8134,90619.6424
2010-09-28 12:35:00,15.31,15.32,15.3,15.31,9306.882194464852,5.8134,5.8172,5.8096,5.8134,9306.8822
2010-09-28 12:40:00,15.32,15.32,15.3,15.31,18368.84643644379,5.8172,5.8172,5.8096,5.8134,18368.8464
2010-09-28 12:45:00,15.31,15.33,15.29,15.29,35390.64413421504,5.8134,5.821,5.8058,5.8058,35390.6441
2010-09-28 12:50:00,15.29,15.31,15.29,15.31,22409.992652461424,5.8058,5.8134,5.8058,5.8134,22409.9927
2010-09-28 12:55:00,15.3,15.31,15.3,15.3,7347.538574577516,5.8096,5.8134,5.8096,5.8096,7347.5386
2010-09-28 13:00:00,15.31,15.31,15.29,15.29,26573.59784472201,5.8134,5.8134,5.8058,5.8058,26573.5978
2010-09-28 13:05:00,15.29,15.29,15.25,15.29,63066.37276512368,5.8058,5.8058,5.7906,5.8058,63066.3728
2010-09-28 13:10:00,15.29,15.31,15.28,15.3,19226.0592701445,5.8058,5.8134,5.802,5.8096,19226.0593
2010-09-28 13:15:00,15.3,15.31,15.29,15.31,10041.636051922604,5.8096,5.8134,5.8058,5.8134,10041.6361
2010-09-28 13:20:00,15.31,15.31,15.3,15.3,10898.848885623316,5.8134,5.8134,5.8096,5.8096,10898.8489
2010-09-28 13:25:00,15.3,15.32,15.3,15.32,35390.64413421504,5.8096,5.8172,5.8096,5.8172,35390.6441
2010-09-28 13:30:00,15.32,15.34,15.32,15.34,16531.96179279941,5.8172,5.8248,5.8172,5.8248,16531.9618
2010-09-28 13:35:00,15.34,15.36,15.34,15.36,36492.77492040167,5.8248,5.8324,5.8248,5.8324,36492.7749
2010-09-28 13:40:00,15.35,15.35,15.34,15.35,13470.487386725446,5.8286,5.8286,5.8248,5.8286,13470.4874
2010-09-28 13:45:00,15.34,15.34,15.31,15.34,28165.56453588048,5.8248,5.8248,5.8134,5.8248,28165.5645
2010-09-28 13:50:00,15.34,15.38,15.34,15.37,29635.07225079598,5.8248,5.84,5.8248,5.8362,29635.0723
2010-09-28 13:55:00,15.37,15.38,15.37,15.38,17634.092578986038,5.8362,5.84,5.8362,5.84,17634.0926
2010-09-28 14:00:00,15.38,15.38,15.35,15.37,28900.318393338228,5.84,5.84,5.8286,5.8362,28900.3184
2010-09-28 14:05:00,15.37,15.38,15.35,15.38,119030.12490815576,5.8362,5.84,5.8286,5.84,119030.1249
2010-09-28 14:10:00,15.38,15.39,15.38,15.38,23634.58241489101,5.84,5.8438,5.84,5.84,23634.5824
2010-09-28 14:15:00,15.37,15.39,15.36,15.37,30369.82610825373,5.8362,5.8438,5.8324,5.8362,30369.8261
2010-09-28 14:20:00,15.37,15.38,15.34,15.35,18368.84643644379,5.8362,5.84,5.8248,5.8286,18368.8464
2010-09-28 14:25:00,15.35,15.35,15.31,15.32,28655.400440852314,5.8286,5.8286,5.8134,5.8172,28655.4004
2010-09-28 14:30:00,15.31,15.32,15.3,15.31,79965.71148665197,5.8134,5.8172,5.8096,5.8134,79965.7115
2010-09-28 14:35:00,15.32,15.32,15.29,15.3,33431.3005143277,5.8172,5.8172,5.8058,5.8096,33431.3005
2010-09-28 14:40:00,15.3,15.31,15.26,15.29,30614.74406073965,5.8096,5.8134,5.7944,5.8058,30614.7441
2010-09-28 14:45:00,15.28,15.28,15.25,15.26,45554.7391623806,5.802,5.802,5.7906,5.7944,45554.7392
2010-09-28 14:50:00,15.25,15.27,15.25,15.26,24369.336272348763,5.7906,5.7982,5.7906,5.7944,24369.3363
2010-09-28 14:55:00,15.26,15.27,15.25,15.25,21185.40289003184,5.7944,5.7982,5.7906,5.7906,21185.4029
2010-09-28 15:00:00,15.26,15.28,15.25,15.28,30124.90815576781,5.7944,5.802,5.7906,5.802,30124.9082
2010-09-28 15:05:00,15.28,15.31,15.27,15.31,48126.37766348273,5.802,5.8134,5.7982,5.8134,48126.3777
2010-09-28 15:10:00,15.31,15.38,15.3,15.35,116825.8633357825,5.8134,5.84,5.8096,5.8286,116825.8633
2010-09-28 15:15:00,15.35,15.37,15.34,15.36,27553.269654665684,5.8286,5.8362,5.8248,5.8324,27553.2697
2010-09-28 15:20:00,15.36,15.37,15.34,15.34,13470.487386725446,5.8324,5.8362,5.8248,5.8248,13470.4874
2010-09-28 15:25:00,15.34,15.36,15.32,15.33,30614.74406073965,5.8248,5.8324,5.8172,5.821,30614.7441
2010-09-28 15:30:00,15.33,15.36,15.31,15.36,55106.53930933137,5.821,5.8324,5.8134,5.8324,55106.5393
2010-09-28 15:35:00,15.36,15.39,15.35,15.38,87068.33210874356,5.8324,5.8438,5.8286,5.84,87068.3321
2010-09-28 15:40:00,15.39,15.41,15.38,15.38,78373.7447954935,5.8438,5.8514,5.84,5.84,78373.7448
2010-09-28 15:45:00,15.39,15.43,15.39,15.43,115478.81459710996,5.8438,5.859,5.8438,5.859,115478.8146
2010-09-28 15:50:00,15.43,15.46,15.43,15.46,112172.42223855008,5.859,5.8704,5.859,5.8704,112172.4222
2010-09-28 15:55:00,15.46,15.46,15.41,15.41,200955.18001469507,5.8704,5.8704,5.8514,5.8514,200955.18
2010-09-29 09:30:00,15.35,15.38,15.32,15.34,42983.10066127847,5.8286,5.84,5.8172,5.8248,42983.1007
2010-09-29 09:35:00,15.34,15.42,15.33,15.42,36492.77492040167,5.8248,5.8552,5.821,5.8552,36492.7749
2010-09-29 09:40:00,15.42,15.48,15.42,15.47,86823.41415625764,5.8552,5.878,5.8552,5.8742,86823.4142
2010-09-29 09:45:00,15.47,15.48,15.41,15.41,26573.59784472201,5.8742,5.878,5.8514,5.8514,26573.5978
2010-09-29 09:50:00,15.42,15.42,15.38,15.39,45922.11609110948,5.8552,5.8552,5.84,5.8438,45922.1161
2010-09-29 09:55:00,15.4,15.41,15.37,15.4,66862.6010286554,5.8476,5.8514,5.8362,5.8476,66862.601
2010-09-29 10:00:00,15.4,15.47,15.4,15.46,48248.83663972569,5.8476,5.8742,5.8476,5.8704,48248.8366
2010-09-29 10:05:00,15.47,15.52,15.47,15.52,106539.30933137398,5.8742,5.8932,5.8742,5.8932,106539.3093
2010-09-29 10:10:00,15.52,15.53,15.51,15.52,72740.63188831741,5.8932,5.897,5.8894,5.8932,72740.6319
2010-09-29 10:15:00,15.53,15.56,15.46,15.46,95273.0835170218,5.897,5.9084,5.8704,5.8704,95273.0835
2010-09-29 10:20:00,15.46,15.46,15.42,15.43,86211.11927504286,5.8704,5.8704,5.8552,5.859,86211.1193
2010-09-29 10:25:00,15.43,15.43,15.39,15.43,33186.38256184178,5.859,5.859,5.8438,5.859,33186.3826
2010-09-29 10:30:00,15.43,15.5,15.43,15.48,58902.767572863086,5.859,5.8856,5.859,5.878,58902.7676
2010-09-29 10:35:00,15.48,15.49,15.45,15.47,31839.33382316924,5.878,5.8818,5.8666,5.8742,31839.3338
2010-09-29 10:40:00,15.47,15.5,15.45,15.46,59882.43938280676,5.8742,5.8856,5.8666,5.8704,59882.4394
2010-09-29 10:45:00,15.46,15.48,15.43,15.48,27920.64658339456,5.8704,5.878,5.859,5.878,27920.6466
2010-09-29 10:50:00,15.48,15.48,15.46,15.47,31227.038941954444,5.878,5.878,5.8704,5.8742,31227.0389
2010-09-29 10:55:00,15.47,15.47,15.43,15.47,33308.84153808474,5.8742,5.8742,5.859,5.8742,33308.8415
2010-09-29 11:00:00,15.47,15.52,15.47,15.51,25593.926034778346,5.8742,5.8932,5.8742,5.8894,25593.926
2010-09-29 11:05:00,15.52,15.54,15.51,15.52,39431.790350232666,5.8932,5.9008,5.8894,5.8932,39431.7904
2010-09-29 11:10:00,15.52,15.52,15.51,15.52,21062.94391378888,5.8932,5.8932,5.8894,5.8932,21062.9439
2010-09-29 11:15:00,15.52,15.52,15.49,15.52,48003.91868723977,5.8932,5.8932,5.8818,5.8932,48003.9187
2010-09-29 11:20:00,15.52,15.55,15.5,15.54,40411.462160176336,5.8932,5.9046,5.8856,5.9008,40411.4622
2010-09-29 11:25:00,15.54,15.55,15.53,15.54,18613.764388929707,5.9008,5.9046,5.897,5.9008,18613.7644
2010-09-29 11:30:00,15.53,15.55,15.52,15.52,39554.24932647563,5.897,5.9046,5.8932,5.8932,39554.2493
2010-09-29 11:35:00,15.53,15.55,15.52,15.53,72373.25495958854,5.897,5.9046,5.8932,5.897,72373.255
2010-09-29 11:40:00,15.53,15.53,15.51,15.51,44330.14939995101,5.897,5.897,5.8894,5.8894,44330.1494
2010-09-29 11:45:00,15.51,15.52,15.47,15.47,67964.73181484202,5.8894,5.8932,5.8742,5.8742,67964.7318
2010-09-29 11:50:00,15.48,15.49,15.47,15.49,116703.40435953956,5.878,5.8818,5.8742,5.8818,116703.4044
2010-09-29 11:55:00,15.49,15.52,15.49,15.52,32206.71075189811,5.8818,5.8932,5.8818,5.8932,32206.7108
2010-09-29 12:00:00,15.52,15.55,15.51,15.54,45677.19813862356,5.8932,5.9046,5.8894,5.9008,45677.1981
2010-09-29 12:05:00,15.54,15.55,15.54,15.55,31471.95689444036,5.9008,5.9046,5.9008,5.9046,31471.9569
2010-09-29 12:10:00,15.55,15.58,15.55,15.58,37839.82365907421,5.9046,5.916,5.9046,5.916,37839.8237
2010-09-29 12:15:00,15.58,15.59,15.57,15.59,10531.47195689444,5.916,5.9197,5.9122,5.9197,10531.472
2010-09-29 12:20:00,15.58,15.62,15.58,15.61,25838.843987264263,5.916,5.9311,5.916,5.9273,25838.844
2010-09-29 12:25:00,15.61,15.62,15.59,15.59,36982.6108253735,5.9273,5.9311,5.9197,5.9197,36982.6108
2010-09-29 12:30:00,15.59,15.59,15.56,15.56,31104.579965711484,5.9197,5.9197,5.9084,5.9084,31104.58
2010-09-29 12:35:00,15.56,15.56,15.54,15.56,37472.446730345335,5.9084,5.9084,5.9008,5.9084,37472.4467
2010-09-29 12:40:00,15.56,15.56,15.54,15.55,45677.19813862356,5.9084,5.9084,5.9008,5.9046,45677.1981
2010-09-29 12:45:00,15.55,15.56,15.52,15.53,27920.64658339456,5.9046,5.9084,5.8932,5.897,27920.6466
2010-09-29 12:50:00,15.53,15.54,15.52,15.52,76047.02424687729,5.897,5.9008,5.8932,5.8932,76047.0242
2010-09-29 12:55:00,15.52,15.55,15.51,15.54,58780.308596620125,5.8932,5.9046,5.8894,5.9008,58780.3086
2010-09-29 13:00:00,15.54,15.55,15.52,15.55,19348.51824638746,5.9008,5.9046,5.8932,5.9046,19348.5182
2010-09-29 13:05:00,15.55,15.55,15.53,15.53,31594.41587068332,5.9046,5.9046,5.897,5.897,31594.4159
2010-09-29 13:10:00,15.53,15.54,15.52,15.53,24859.1721773206,5.897,5.9008,5.8932,5.897,24859.1722
2010-09-29 13:15:00,15.53,15.56,15.52,15.56,25838.843987264263,5.897,5.9084,5.8932,5.9084,25838.844
2010-09-29 13:20:00,15.56,15.56,15.56,15.56,21307.8618662748,5.9084,5.9084,5.9084,5.9084,21307.8619
2010-09-29 13:25:00,15.56,15.58,15.56,15.57,24614.25422483468,5.9084,5.916,5.9084,5.9122,24614.2542
2010-09-29 13:30:00,15.56,15.57,15.56,15.57,10776.389909380356,5.9084,5.9122,5.9084,5.9122,10776.3899
2010-09-29 13:35:00,15.57,15.58,15.56,15.56,40289.00318393338,5.9122,5.916,5.9084,5.9084,40289.0032
2010-09-29 13:40:00,15.56,15.58,15.56,15.57,36002.93901542983,5.9084,5.916,5.9084,5.9122,36002.939
2010-09-29 13:45:00,15.57,15.59,15.57,15.59,21307.8618662748,5.9122,5.9197,5.9122,5.9197,21307.8619
2010-09-29 13:50:00,15.58,15.6,15.58,15.58,37839.82365907421,5.916,5.9235,5.916,5.916,37839.8237
2010-09-29 13:55:00,15.58,15.62,15.58,15.62,26818.51579720793,5.916,5.9311,5.916,5.9311,26818.5158
2010-09-29 14:00:00,15.61,15.63,15.61,15.61,31227.038941954444,5.9273,5.9349,5.9273,5.9273,31227.0389
2010-09-29 14:05:00,15.61,15.62,15.61,15.62,16164.584864070535,5.9273,5.9311,5.9273,5.9311,16164.5849
2010-09-29 14:10:00,15.61,15.64,15.61,15.63,26083.76193975018,5.9273,5.9387,5.9273,5.9349,26083.7619
2010-09-29 14:15:00,15.63,15.64,15.62,15.63,37105.06980161645,5.9349,5.9387,5.9311,5.9349,37105.0698
2010-09-29 14:20:00,15.63,15.63,15.6,15.6,69066.86260102865,5.9349,5.9349,5.9235,5.9235,69066.8626
2010-09-29 14:25:00,15.6,15.6,15.55,15.56,79230.95762919422,5.9235,5.9235,5.9046,5.9084,79230.9576
2010-09-29 14:30:00,15.56,15.59,15.56,15.58,22654.91060494734,5.9084,5.9197,5.9084,5.916,22654.9106
2010-09-29 14:35:00,15.59,15.62,15.59,15.61,21797.697771246632,5.9197,5.9311,5.9197,5.9273,21797.6978
2010-09-29 14:40:00,15.62,15.64,15.62,15.63,39186.87239774675,5.9311,5.9387,5.9311,5.9349,39186.8724
2010-09-29 14:45:00,15.63,15.64,15.63,15.64,30982.120989468527,5.9349,5.9387,5.9349,5.9387,30982.121
2010-09-29 14:50:00,15.64,15.64,15.63,15.64,23879.500367376928,5.9387,5.9387,5.9349,5.9387,23879.5004
2010-09-29 14:55:00,15.63,15.64,15.63,15.64,33798.67744305657,5.9349,5.9387,5.9349,5.9387,33798.6774
2010-09-29 15:00:00,15.64,15.64,15.61,15.63,53269.65466568699,5.9387,5.9387,5.9273,5.9349,53269.6547
2010-09-29 15:05:00,15.62,15.62,15.56,15.56,39309.33137398971,5.9311,5.9311,5.9084,5.9084,39309.3314
2010-09-29 15:10:00,15.56,15.57,15.54,15.54,38697.03649277492,5.9084,5.9122,5.9008,5.9008,38697.0365
2010-09-29 15:15:00,15.54,15.55,15.5,15.52,70046.53441097232,5.9008,5.9046,5.8856,5.8932,70046.5344
2010-09-29 15:20:00,15.52,15.55,15.52,15.53,28655.400440852314,5.8932,5.9046,5.8932,5.897,28655.4004
2010-09-29 15:25:00,15.53,15.54,15.52,15.52,45677.19813862356,5.897,5.9008,5.8932,5.8932,45677.1981
2010-09-29 15:30:00,15.52,15.53,15.5,15.51,82292.43203526818,5.8932,5.897,5.8856,5.8894,82292.432
2010-09-29 15:35:00,15.5,15.53,15.5,15.53,78863.58070046533,5.8856,5.897,5.8856,5.897,78863.5807
2010-09-29 15:40:00,15.53,15.54,15.5,15.51,114988.97869213812,5.897,5.9008,5.8856,5.8894,114988.9787
2010-09-29 15:45:00,15.51,15.56,15.51,15.56,165809.45383296596,5.8894,5.9084,5.8894,5.9084,165809.4538
2010-09-29 15:50:00,15.56,15.56,15.56,15.56,82047.51408278226,5.9084,5.9084,5.9084,5.9084,82047.5141
2010-09-29 15:55:00,15.56,15.57,15.54,15.56,282880.2351212344,5.9084,5.9122,5.9008,5.9084,282880.2351
2010-09-30 09:30:00,15.62,15.72,15.62,15.69,115356.355620867,5.9311,5.9691,5.9311,5.9577,115356.3556
2010-09-30 09:35:00,15.69,15.71,15.68,15.7,56943.42395297575,5.9577,5.9653,5.9539,5.9615,56943.424
2010-09-30 09:40:00,15.7,15.76,15.65,15.73,232427.1369091354,5.9615,5.9843,5.9425,5.9729,232427.1369
2010-09-30 09:45:00,15.73,15.76,15.7,15.72,148175.3612539799,5.9729,5.9843,5.9615,5.9691,148175.3613
2010-09-30 09:50:00,15.71,15.74,15.66,15.7,60494.73426402155,5.9653,5.9767,5.9463,5.9615,60494.7343
2010-09-30 09:55:00,15.71,15.71,15.64,15.65,53637.031594415865,5.9653,5.9653,5.9387,5.9425,53637.0316
2010-09-30 10:00:00,15.65,15.65,15.57,15.61,99436.6887092824,5.9425,5.9425,5.9122,5.9273,99436.6887
2010-09-30 10:05:00,15.61,15.65,15.61,15.63,46534.410972324265,5.9273,5.9425,5.9273,5.9349,46534.411
2010-09-30 10:10:00,15.63,15.64,15.56,15.58,51922.60592701445,5.9349,5.9387,5.9084,5.916,51922.6059
2010-09-30 10:15:00,15.57,15.58,15.56,15.56,68821.94464854273,5.9122,5.916,5.9084,5.9084,68821.9446
2010-09-30 10:20:00,15.56,15.57,15.47,15.47,102130.78618662748,5.9084,5.9122,5.8742,5.8742,102130.7862
2010-09-30 10:25:00,15.47,15.52,15.47,15.52,81925.05510653931,5.8742,5.8932,5.8742,5.8932,81925.0551
2010-09-30 10:30:00,15.5,15.53,15.49,15.53,105437.17854518736,5.8856,5.897,5.8818,5.897,105437.1785
2010-09-30 10:35:00,15.53,15.53,15.52,15.52,66372.76512368357,5.897,5.897,5.8932,5.8932,66372.7651
2010-09-30 10:40:00,15.52,15.55,15.52,15.53,47146.70585353906,5.8932,5.9046,5.8932,5.897,47146.7059
2010-09-30 10:45:00,15.54,15.54,15.5,15.52,79475.87558168013,5.9008,5.9008,5.8856,5.8932,79475.8756
2010-09-30 10:50:00,15.52,15.56,15.52,15.52,75802.10629439137,5.8932,5.9084,5.8932,5.8932,75802.1063
2010-09-30 10:55:00,15.52,15.52,15.49,15.52,69189.3215772716,5.8932,5.8932,5.8818,5.8932,69189.3216
2010-09-30 11:00:00,15.51,15.53,15.49,15.52,106539.30933137398,5.8894,5.897,5.8818,5.8932,106539.3093
2010-09-30 11:05:00,15.52,15.54,15.51,15.52,68332.1087435709,5.8932,5.9008,5.8894,5.8932,68332.1087
2010-09-30 11:10:00,15.52,15.55,15.52,15.53,98334.55792309577,5.8932,5.9046,5.8932,5.897,98334.5579
2010-09-30 11:15:00,15.53,15.53,15.51,15.52,93926.03477834925,5.897,5.897,5.8894,5.8932,93926.0348
2010-09-30 11:20:00,15.52,15.53,15.49,15.51,167891.25642909625,5.8932,5.897,5.8818,5.8894,167891.2564
2010-09-30 11:25:00,15.5,15.52,15.46,15.5,166299.28973793777,5.8856,5.8932,5.8704,5.8856,166299.2897
2010-09-30 11:30:00,15.5,15.52,15.49,15.49,64658.33945628214,5.8856,5.8932,5.8818,5.8818,64658.3395
2010-09-30 11:35:00,15.48,15.5,15.45,15.49,81312.76022532451,5.878,5.8856,5.8666,5.8818,81312.7602
2010-09-30 11:40:00,15.5,15.55,15.5,15.54,50820.47514082782,5.8856,5.9046,5.8856,5.9008,50820.4751
2010-09-30 11:45:00,15.54,15.57,15.51,15.57,56576.04702424687,5.9008,5.9122,5.8894,5.9122,56576.047
2010-09-30 11:50:00,15.56,15.57,15.52,15.54,41146.21601763409,5.9084,5.9122,5.8932,5.9008,41146.216
2010-09-30 11:55:00,15.53,15.54,15.5,15.52,60494.73426402155,5.897,5.9008,5.8856,5.8932,60494.7343
2010-09-30 12:00:00,15.52,15.52,15.44,15.45,111805.0453098212,5.8932,5.8932,5.8628,5.8666,111805.0453
2010-09-30 12:05:00,15.46,15.48,15.44,15.45,56576.04702424687,5.8704,5.878,5.8628,5.8666,56576.047
2010-09-30 12:10:00,15.45,15.5,15.45,15.5,71760.96007837374,5.8666,5.8856,5.8666,5.8856,71760.9601
2010-09-30 12:15:00,15.5,15.52,15.49,15.51,57678.1778104335,5.8856,5.8932,5.8818,5.8894,57678.1778
2010-09-30 12:20:00,15.51,15.52,15.48,15.51,50942.93411707078,5.8894,5.8932,5.878,5.8894,50942.9341
2010-09-30 12:25:00,15.51,15.52,15.48,15.48,36982.6108253735,5.8894,5.8932,5.878,5.878,36982.6108
2010-09-30 12:30:00,15.49,15.54,15.47,15.53,40289.00318393338,5.8818,5.9008,5.8742,5.897,40289.0032
2010-09-30 12:35:00,15.54,15.56,15.53,15.56,42003.4288513348,5.9008,5.9084,5.897,5.9084,42003.4289
2010-09-30 12:40:00,15.56,15.58,15.55,15.57,62576.53686015184,5.9084,5.916,5.9046,5.9122,62576.5369
2010-09-30 12:45:00,15.57,15.59,15.56,15.58,40656.38011266226,5.9122,5.9197,5.9084,5.916,40656.3801
2010-09-30 12:50:00,15.57,15.59,15.56,15.58,86700.95518001469,5.9122,5.9197,5.9084,5.916,86700.9552
2010-09-30 12:55:00,15.58,15.59,15.57,15.58,30002.449179524858,5.916,5.9197,5.9122,5.916,30002.4492
2010-09-30 13:00:00,15.58,15.59,15.56,15.56,48616.213568454565,5.916,5.9197,5.9084,5.9084,48616.2136
2010-09-30 13:05:00,15.56,15.58,15.56,15.57,36492.77492040167,5.9084,5.916,5.9084,5.9122,36492.7749
2010-09-30 13:10:00,15.57,15.58,15.56,15.56,33798.67744305657,5.9122,5.916,5.9084,5.9084,33798.6774
2010-09-30 13:15:00,15.56,15.59,15.56,15.57,47269.16482978202,5.9084,5.9197,5.9084,5.9122,47269.1648
2010-09-30 13:20:00,15.58,15.58,15.56,15.57,39676.70830271859,5.916,5.916,5.9084,5.9122,39676.7083
2010-09-30 13:25:00,15.58,15.59,15.57,15.58,32941.46460935586,5.916,5.9197,5.9122,5.916,32941.4646
2010-09-30 13:30:00,15.58,15.58,15.56,15.58,25104.090129806515,5.916,5.916,5.9084,5.916,25104.0901
2010-09-30 13:35:00,15.59,15.59,15.56,15.58,23389.664462405093,5.9197,5.9197,5.9084,5.916,23389.6645
2010-09-30 13:40:00,15.56,15.57,15.54,15.54,22899.82855743326,5.9084,5.9122,5.9008,5.9008,22899.8286
2010-09-30 13:45:00,15.54,15.56,15.54,15.55,18736.223365172667,5.9008,5.9084,5.9008,5.9046,18736.2234
2010-09-30 13:50:00,15.55,15.56,15.54,15.54,11266.22581435219,5.9046,5.9084,5.9008,5.9008,11266.2258
2010-09-30 13:55:00,15.55,15.56,15.54,15.56,33308.84153808474,5.9046,5.9084,5.9008,5.9084,33308.8415
2010-09-30 14:00:00,15.56,15.58,15.56,15.58,29635.07225079598,5.9084,5.916,5.9084,5.916,29635.0723
2010-09-30 14:05:00,15.58,15.58,15.56,15.56,14939.995101640949,5.916,5.916,5.9084,5.9084,14939.9951
2010-09-30 14:10:00,15.56,15.56,15.52,15.52,53147.19568944403,5.9084,5.9084,5.8932,5.8932,53147.1957
2010-09-30 14:15:00,15.52,15.52,15.51,15.52,38329.65956404605,5.8932,5.8932,5.8894,5.8932,38329.6596
2010-09-30 14:20:00,15.52,15.54,15.52,15.53,30982.120989468527,5.8932,5.9008,5.8932,5.897,30982.121
2010-09-30 14:25:00,15.53,15.54,15.52,15.54,16531.96179279941,5.897,5.9008,5.8932,5.9008,16531.9618
2010-09-30 14:30:00,15.54,15.55,15.53,15.55,34410.972324271366,5.9008,5.9046,5.897,5.9046,34410.9723
2010-09-30 14:35:00,15.55,15.57,15.54,15.56,43595.39554249327,5.9046,5.9122,5.9008,5.9084,43595.3955
2010-09-30 14:40:00,15.56,15.59,15.56,15.59,41880.96987509184,5.9084,5.9197,5.9084,5.9197,41880.9699
2010-09-30 14:45:00,15.59,15.65,15.59,15.64,52657.3597844722,5.9197,5.9425,5.9197,5.9387,52657.3598
2010-09-30 14:50:00,15.65,15.65,15.63,15.63,45187.36223365172,5.9425,5.9425,5.9349,5.9349,45187.3622
2010-09-30 14:55:00,15.63,15.65,15.61,15.61,37349.98775410237,5.9349,5.9425,5.9273,5.9273,37349.9878
2010-09-30 15:00:00,15.61,15.62,15.6,15.6,27553.269654665684,5.9273,5.9311,5.9235,5.9235,27553.2697
2010-09-30 15:05:00,15.6,15.63,15.59,15.62,42370.80578006368,5.9235,5.9349,5.9197,5.9311,42370.8058
2010-09-30 15:10:00,15.62,15.63,15.59,15.59,62821.45481263776,5.9311,5.9349,5.9197,5.9197,62821.4548
2010-09-30 15:15:00,15.59,15.62,15.57,15.61,106171.9324026451,5.9197,5.9311,5.9122,5.9273,106171.9324
2010-09-30 15:20:00,15.61,15.63,15.61,15.63,75924.56527063434,5.9273,5.9349,5.9273,5.9349,75924.5653
2010-09-30 15:25:00,15.62,15.66,15.61,15.65,67597.35488611314,5.9311,5.9463,5.9273,5.9425,67597.3549
2010-09-30 15:30:00,15.66,15.68,15.61,15.62,155155.52289982856,5.9463,5.9539,5.9273,5.9311,155155.5229
2010-09-30 15:35:00,15.61,15.63,15.6,15.61,212343.8648052902,5.9273,5.9349,5.9235,5.9273,212343.8648
2010-09-30 15:40:00,15.61,15.64,15.61,15.61,107274.06318883171,5.9273,5.9387,5.9273,5.9273,107274.0632
2010-09-30 15:45:00,15.61,15.63,15.59,15.63,248714.1807494489,5.9273,5.9349,5.9197,5.9349,248714.1807
2010-09-30 15:50:00,15.63,15.65,15.61,15.61,201689.9338721528,5.9349,5.9425,5.9273,5.9273,201689.9339
2010-09-30 15:55:00,15.61,15.66,15.61,15.63,828190.056331129,5.9273,5.9463,5.9273,5.9349,828190.0563
2010-10-01 09:30:00,15.72,15.78,15.66,15.72,128092.08915013468,5.9691,5.9919,5.9463,5.9691,128092.0892
2010-10-01 09:35:00,15.72,15.76,15.7,15.73,176585.8437423463,5.9691,5.9843,5.9615,5.9729,176585.8437
2010-10-01 09:40:00,15.73,15.74,15.68,15.73,116703.40435953956,5.9729,5.9767,5.9539,5.9729,116703.4044
2010-10-01 09:45:00,15.73,15.74,15.69,15.7,163605.19226059268,5.9729,5.9767,5.9577,5.9615,163605.1923
2010-10-01 09:50:00,15.7,15.72,15.67,15.71,67719.81386235611,5.9615,5.9691,5.9501,5.9653,67719.8139
2010-10-01 09:55:00,15.7,15.74,15.69,15.69,88905.21675238795,5.9615,5.9767,5.9577,5.9577,88905.2168
2010-10-01 10:00:00,15.68,15.71,15.61,15.63,166666.66666666666,5.9539,5.9653,5.9273,5.9349,166666.6667
2010-10-01 10:05:00,15.63,15.65,15.63,15.64,102498.16311535636,5.9349,5.9425,5.9349,5.9387,102498.1631
2010-10-01 10:10:00,15.65,15.7,15.64,15.69,143766.8381092334,5.9425,5.9615,5.9387,5.9577,143766.8381
2010-10-01 10:15:00,15.69,15.72,15.68,15.69,109845.70168993386,5.9577,5.9691,5.9539,5.9577,109845.7017
2010-10-01 10:20:00,15.69,15.69,15.64,15.64,97599.804065638,5.9577,5.9577,5.9387,5.9387,97599.8041
2010-10-01 10:25:00,15.64,15.64,15.6,15.62,91109.4783247612,5.9387,5.9387,5.9235,5.9311,91109.4783
2010-10-01 10:30:00,15.62,15.63,15.59,15.62,97844.72201812392,5.9311,5.9349,5.9197,5.9311,97844.722
2010-10-01 10:35:00,15.61,15.61,15.53,15.56,59392.60347783492,5.9273,5.9273,5.897,5.9084,59392.6035
2010-10-01 10:40:00,15.56,15.63,15.56,15.62,57800.636786676456,5.9084,5.9349,5.9084,5.9311,57800.6368
2010-10-01 10:45:00,15.62,15.65,15.61,15.65,42738.18270879255,5.9311,5.9425,5.9273,5.9425,42738.1827
2010-10-01 10:50:00,15.65,15.66,15.64,15.65,29879.990203281897,5.9425,5.9463,5.9387,5.9425,29879.9902
2010-10-01 10:55:00,15.65,15.67,15.63,15.65,39554.24932647563,5.9425,5.9501,5.9349,5.9425,39554.2493
2010-10-01 11:00:00,15.65,15.67,15.64,15.65,53147.19568944403,5.9425,5.9501,5.9387,5.9425,53147.1957
2010-10-01 11:05:00,15.64,15.66,15.62,15.65,27675.728630908645,5.9387,5.9463,5.9311,5.9425,27675.7286
2010-10-01 11:10:00,15.65,15.66,15.65,15.65,32329.16972814107,5.9425,5.9463,5.9425,5.9425,32329.1697
2010-10-01 11:15:00,15.65,15.68,15.64,15.65,44942.44428116581,5.9425,5.9539,5.9387,5.9425,44942.4443
2010-10-01 11:20:00,15.66,15.69,15.66,15.68,57923.095762919416,5.9463,5.9577,5.9463,5.9539,57923.0958
2010-10-01 11:25:00,15.68,15.69,15.65,15.67,39676.70830271859,5.9539,5.9577,5.9425,5.9501,39676.7083
2010-10-01 11:30:00,15.67,15.67,15.64,15.65,57310.80088170463,5.9501,5.9501,5.9387,5.9425,57310.8009
2010-10-01 11:35:00,15.66,15.71,15.65,15.71,56698.50600048983,5.9463,5.9653,5.9425,5.9653,56698.506
2010-10-01 11:40:00,15.71,15.74,15.71,15.72,125642.90962527553,5.9653,5.9767,5.9653,5.9691,125642.9096
2010-10-01 11:45:00,15.72,15.73,15.71,15.72,97354.88611315208,5.9691,5.9729,5.9653,5.9691,97354.8861
2010-10-01 11:50:00,15.72,15.73,15.71,15.73,19838.354151359294,5.9691,5.9729,5.9653,5.9729,19838.3542
2010-10-01 11:55:00,15.73,15.74,15.72,15.74,20450.649032574085,5.9729,5.9767,5.9691,5.9767,20450.649
2010-10-01 12:00:00,15.73,15.74,15.71,15.71,26818.51579720793,5.9729,5.9767,5.9653,5.9653,26818.5158
2010-10-01 12:05:00,15.71,15.72,15.71,15.71,23757.041391133967,5.9653,5.9691,5.9653,5.9653,23757.0414
2010-10-01 12:10:00,15.71,15.71,15.66,15.66,41636.051922605926,5.9653,5.9653,5.9463,5.9463,41636.0519
2010-10-01 12:15:00,15.66,15.69,15.66,15.69,25226.54910604947,5.9463,5.9577,5.9463,5.9577,25226.5491
2010-10-01 12:20:00,15.7,15.7,15.69,15.7,15797.20793534166,5.9615,5.9615,5.9577,5.9615,15797.2079
2010-10-01 12:25:00,15.7,15.7,15.69,15.7,23022.28753367621,5.9615,5.9615,5.9577,5.9615,23022.2875
2010-10-01 12:30:00,15.7,15.7,15.69,15.69,23879.500367376928,5.9615,5.9615,5.9577,5.9577,23879.5004
2010-10-01 12:35:00,15.7,15.7,15.68,15.68,20573.10800881705,5.9615,5.9615,5.9539,5.9539,20573.108
2010-10-01 12:40:00,15.67,15.7,15.66,15.69,21185.40289003184,5.9501,5.9615,5.9463,5.9577,21185.4029
2010-10-01 12:45:00,15.69,15.7,15.68,15.7,24491.79524859172,5.9577,5.9615,5.9539,5.9615,24491.7952
2010-10-01 12:50:00,15.7,15.71,15.7,15.7,24124.418319862845,5.9615,5.9653,5.9615,5.9615,24124.4183
2010-10-01 12:55:00,15.7,15.71,15.69,15.7,37839.82365907421,5.9615,5.9653,5.9577,5.9615,37839.8237
2010-10-01 13:00:00,15.7,15.7,15.7,15.7,16287.043840313494,5.9615,5.9615,5.9615,5.9615,16287.0438
2010-10-01 13:05:00,15.7,15.73,15.7,15.72,26206.22091599314,5.9615,5.9729,5.9615,5.9691,26206.2209
2010-10-01 13:10:00,15.72,15.73,15.71,15.73,55963.75214303208,5.9691,5.9729,5.9653,5.9729,55963.7521
2010-10-01 13:15:00,15.74,15.76,15.73,15.74,49963.26230712711,5.9767,5.9843,5.9729,5.9767,49963.2623
2010-10-01 13:20:00,15.74,15.75,15.74,15.74,23512.12343864805,5.9767,5.9805,5.9767,5.9767,23512.1234
2010-10-01 13:25:00,15.74,15.77,15.74,15.74,67842.27283859906,5.9767,5.9881,5.9767,5.9767,67842.2728
2010-10-01 13:30:00,15.74,15.75,15.73,15.75,49350.96742591231,5.9767,5.9805,5.9729,5.9805,49350.9674
2010-10-01 13:35:00,15.76,15.76,15.75,15.76,54739.162380602495,5.9843,5.9843,5.9805,5.9843,54739.1624
2010-10-01 13:40:00,15.76,15.77,15.75,15.77,93436.1988733774,5.9843,5.9881,5.9805,5.9881,93436.1989
2010-10-01 13:45:00,15.76,15.77,15.75,15.76,72495.71393583149,5.9843,5.9881,5.9805,5.9843,72495.7139
2010-10-01 13:50:00,15.76,15.77,15.75,15.77,41023.75704139113,5.9843,5.9881,5.9805,5.9881,41023.757
2010-10-01 13:55:00,15.76,15.79,15.76,15.79,54616.703404359534,5.9843,5.9957,5.9843,5.9957,54616.7034
2010-10-01 14:00:00,15.78,15.83,15.78,15.8,110580.4555473916,5.9919,6.0109,5.9919,5.9995,110580.4555
2010-10-01 14:05:00,15.81,15.83,15.8,15.81,68087.19079108498,6.0033,6.0109,5.9995,6.0033,68087.1908
2010-10-01 14:10:00,15.82,15.83,15.81,15.83,106661.76830761692,6.0071,6.0109,6.0033,6.0109,106661.7683
2010-10-01 14:15:00,15.83,15.86,15.83,15.85,96620.13225569432,6.0109,6.0223,6.0109,6.0185,96620.1323
2010-10-01 14:20:00,15.85,15.87,15.83,15.83,196546.6568699485,6.0185,6.0261,6.0109,6.0109,196546.6569
2010-10-01 14:25:00,15.83,15.83,15.8,15.83,150379.62282635315,6.0109,6.0109,5.9995,6.0109,150379.6228
2010-10-01 14:30:00,15.83,15.84,15.83,15.84,61964.241978937054,6.0109,6.0147,6.0109,6.0147,61964.242
2010-10-01 14:35:00,15.84,15.87,15.83,15.86,128214.54812637766,6.0147,6.0261,6.0109,6.0223,128214.5481
2010-10-01 14:40:00,15.86,15.87,15.85,15.87,108743.57090374724,6.0223,6.0261,6.0185,6.0261,108743.5709
2010-10-01 14:45:00,15.87,15.88,15.86,15.86,72740.63188831741,6.0261,6.0299,6.0223,6.0223,72740.6319
2010-10-01 14:50:00,15.87,15.87,15.85,15.86,64535.88048003918,6.0261,6.0261,6.0185,6.0223,64535.8805
2010-10-01 14:55:00,15.85,15.91,15.85,15.91,147073.23046779327,6.0185,6.0413,6.0185,6.0413,147073.2305
2010-10-01 15:00:00,15.91,15.91,15.9,15.9,119764.87876561352,6.0413,6.0413,6.0375,6.0375,119764.8788
2010-10-01 15:05:00,15.9,15.92,15.88,15.88,223487.63164339945,6.0375,6.0451,6.0299,6.0299,223487.6316
2010-10-01 15:10:00,15.88,15.89,15.83,15.84,149277.49204016654,6.0299,6.0337,6.0109,6.0147,149277.492
2010-10-01 15:15:00,15.85,15.85,15.83,15.84,108621.11192750427,6.0185,6.0185,6.0109,6.0147,108621.1119
2010-10-01 15:20:00,15.85,15.87,15.84,15.87,69556.69850600048,6.0185,6.0261,6.0147,6.0261,69556.6985
2010-10-01 15:25:00,15.86,15.87,15.82,15.82,124908.15576781778,6.0223,6.0261,6.0071,6.0071,124908.1558
2010-10-01 15:30:00,15.82,15.85,15.82,15.85,109478.324761205,6.0071,6.0185,6.0071,6.0185,109478.3248
2010-10-01 15:35:00,15.85,15.85,15.84,15.85,57555.71883419054,6.0185,6.0185,6.0147,6.0185,57555.7188
2010-10-01 15:40:00,15.84,15.85,15.81,15.82,77026.69605682096,6.0147,6.0185,6.0033,6.0071,77026.6961
2010-10-01 15:45:00,15.81,15.82,15.81,15.82,136051.922605927,6.0033,6.0071,6.0033,6.0071,136051.9226
2010-10-01 15:50:00,15.82,15.82,15.78,15.78,308106.78422728385,6.0071,6.0071,5.9919,5.9919,308106.7842
2010-10-01 15:55:00,15.78,15.81,15.78,15.8,448934.6069066862,5.9919,6.0033,5.9919,5.9995,448934.6069
2010-10-04 09:30:00,15.76,15.82,15.75,15.78,94905.70658829292,5.9843,6.0071,5.9805,5.9919,94905.7066
2010-10-04 09:35:00,15.78,15.8,15.76,15.78,171932.40264511388,5.9919,5.9995,5.9843,5.9919,171932.4026
2010-10-04 09:40:00,15.78,15.82,15.77,15.79,115478.81459710996,5.9919,6.0071,5.9881,5.9957,115478.8146
2010-10-04 09:45:00,15.79,15.81,15.78,15.78,56943.42395297575,5.9957,6.0033,5.9919,5.9919,56943.424
2010-10-04 09:50:00,15.78,15.78,15.67,15.69,110702.91452363458,5.9919,5.9919,5.9501,5.9577,110702.9145
2010-10-04 09:55:00,15.68,15.71,15.67,15.7,85843.74234631399,5.9539,5.9653,5.9501,5.9615,85843.7423
2010-10-04 10:00:00,15.7,15.74,15.65,15.7,87680.62698995836,5.9615,5.9767,5.9425,5.9615,87680.627
2010-10-04 10:05:00,15.71,15.74,15.7,15.72,63556.20867009551,5.9653,5.9767,5.9615,5.9691,63556.2087
2010-10-04 10:10:00,15.72,15.73,15.65,15.66,100906.19642419789,5.9691,5.9729,5.9425,5.9463,100906.1964
2010-10-04 10:15:00,15.66,15.72,15.66,15.69,40044.08523144746,5.9463,5.9691,5.9463,5.9577,40044.0852
2010-10-04 10:20:00,15.69,15.69,15.65,15.66,44575.06735243693,5.9577,5.9577,5.9425,5.9463,44575.0674
2010-10-04 10:25:00,15.65,15.65,15.61,15.63,46901.78790105315,5.9425,5.9425,5.9273,5.9349,46901.7879
2010-10-04 10:30:00,15.62,15.65,15.61,15.62,86456.03722752877,5.9311,5.9425,5.9273,5.9311,86456.0372
2010-10-04 10:35:00,15.61,15.61,15.56,15.56,50453.09821209894,5.9273,5.9273,5.9084,5.9084,50453.0982
2010-10-04 10:40:00,15.56,15.56,15.55,15.55,50698.016164584864,5.9084,5.9084,5.9046,5.9046,50698.0162
2010-10-04 10:45:00,15.55,15.56,15.54,15.54,54861.621356845455,5.9046,5.9084,5.9008,5.9008,54861.6214
2010-10-04 10:50:00,15.55,15.55,15.52,15.53,117193.24026451138,5.9046,5.9046,5.8932,5.897,117193.2403
2010-10-04 10:55:00,15.54,15.59,15.53,15.59,79230.95762919422,5.9008,5.9197,5.897,5.9197,79230.9576
2010-10-04 11:00:00,15.58,15.59,15.56,15.58,76781.77810433504,5.916,5.9197,5.9084,5.916,76781.7781
2010-10-04 11:05:00,15.57,15.57,15.53,15.56,84619.1525838844,5.9122,5.9122,5.897,5.9084,84619.1526
2010-10-04 11:10:00,15.56,15.58,15.55,15.55,42248.34680382072,5.9084,5.916,5.9046,5.9046,42248.3468
2010-10-04 11:15:00,15.55,15.55,15.52,15.55,66985.06000489835,5.9046,5.9046,5.8932,5.9046,66985.06
2010-10-04 11:20:00,15.54,15.54,15.51,15.52,51922.60592701445,5.9008,5.9008,5.8894,5.8932,51922.6059
2010-10-04 11:25:00,15.52,15.55,15.51,15.54,98824.3938280676,5.8932,5.9046,5.8894,5.9008,98824.3938
2010-10-04 11:30:00,15.54,15.54,15.51,15.52,216385.01102130784,5.9008,5.9008,5.8894,5.8932,216385.011
2010-10-04 11:35:00,15.53,15.55,15.52,15.53,80700.46534410972,5.897,5.9046,5.8932,5.897,80700.4653
2010-10-04 11:40:00,15.53,15.54,15.51,15.52,72005.87803085966,5.897,5.9008,5.8894,5.8932,72005.878
2010-10-04 11:45:00,15.52,15.53,15.52,15.52,59025.226549106046,5.8932,5.897,5.8932,5.8932,59025.2265
2010-10-04 11:50:00,15.52,15.52,15.51,15.52,39676.70830271859,5.8932,5.8932,5.8894,5.8932,39676.7083
2010-10-04 11:55:00,15.52,15.54,15.47,15.47,74699.97550820475,5.8932,5.9008,5.8742,5.8742,74699.9755
2010-10-04 12:00:00,15.47,15.48,15.44,15.47,55106.53930933137,5.8742,5.878,5.8628,5.8742,55106.5393
2010-10-04 12:05:00,15.47,15.48,15.43,15.45,44575.06735243693,5.8742,5.878,5.859,5.8666,44575.0674
2010-10-04 12:10:00,15.45,15.47,15.44,15.44,31349.4979181974,5.8666,5.8742,5.8628,5.8628,31349.4979
2010-10-04 12:15:00,15.45,15.47,15.43,15.47,57923.095762919416,5.8666,5.8742,5.859,5.8742,57923.0958
2010-10-04 12:20:00,15.47,15.47,15.45,15.47,40411.462160176336,5.8742,5.8742,5.8666,5.8742,40411.4622
2010-10-04 12:25:00,15.47,15.47,15.46,15.47,9429.341170707812,5.8742,5.8742,5.8704,5.8742,9429.3412
2010-10-04 12:30:00,15.47,15.49,15.47,15.47,38084.74161156012,5.8742,5.8818,5.8742,5.8742,38084.7416
2010-10-04 12:35:00,15.47,15.48,15.46,15.47,31349.4979181974,5.8742,5.878,5.8704,5.8742,31349.4979
2010-10-04 12:40:00,15.47,15.47,15.45,15.47,43595.39554249327,5.8742,5.8742,5.8666,5.8742,43595.3955
2010-10-04 12:45:00,15.47,15.49,15.45,15.49,38452.118540289,5.8742,5.8818,5.8666,5.8818,38452.1185
2010-10-04 12:50:00,15.48,15.5,15.48,15.48,28900.318393338228,5.878,5.8856,5.878,5.878,28900.3184
2010-10-04 12:55:00,15.48,15.49,15.45,15.46,24124.418319862845,5.878,5.8818,5.8666,5.8704,24124.4183
2010-10-04 13:00:00,15.47,15.51,15.47,15.5,67842.27283859906,5.8742,5.8894,5.8742,5.8856,67842.2728
2010-10-04 13:05:00,15.5,15.51,15.48,15.48,20328.19005633113,5.8856,5.8894,5.878,5.878,20328.1901
2010-10-04 13:10:00,15.48,15.5,15.48,15.48,18368.84643644379,5.878,5.8856,5.878,5.878,18368.8464
2010-10-04 13:15:00,15.48,15.52,15.48,15.51,98457.01689933872,5.878,5.8932,5.878,5.8894,98457.0169
2010-10-04 13:20:00,15.51,15.52,15.51,15.52,30614.74406073965,5.8894,5.8932,5.8894,5.8932,30614.7441
2010-10-04 13:25:00,15.52,15.52,15.5,15.51,45064.90325740876,5.8932,5.8932,5.8856,5.8894,45064.9033
2010-10-04 13:30:00,15.51,15.52,15.49,15.49,46289.49301983835,5.8894,5.8932,5.8818,5.8818,46289.493
2010-10-04 13:35:00,15.5,15.51,15.48,15.5,55106.53930933137,5.8856,5.8894,5.878,5.8856,55106.5393
2010-10-04 13:40:00,15.5,15.51,15.48,15.5,32696.546656869945,5.8856,5.8894,5.878,5.8856,32696.5467
2010-10-04 13:45:00,15.5,15.5,15.48,15.49,13470.487386725446,5.8856,5.8856,5.878,5.8818,13470.4874
2010-10-04 13:50:00,15.48,15.5,15.48,15.49,19470.977222630416,5.878,5.8856,5.878,5.8818,19470.9772
2010-10-04 13:55:00,15.48,15.49,15.47,15.49,34043.59539554249,5.878,5.8818,5.8742,5.8818,34043.5954
2010-10-04 14:00:00,15.49,15.5,15.47,15.48,66495.22409992652,5.8818,5.8856,5.8742,5.878,66495.2241
2010-10-04 14:05:00,15.48,15.49,15.47,15.48,44330.14939995101,5.878,5.8818,5.8742,5.878,44330.1494
2010-10-04 14:10:00,15.48,15.51,15.47,15.47,52412.44183198628,5.878,5.8894,5.8742,5.8742,52412.4418
2010-10-04 14:15:00,15.47,15.47,15.45,15.45,27798.1876071516,5.8742,5.8742,5.8666,5.8666,27798.1876
2010-10-04 14:20:00,15.46,15.46,15.43,15.45,31839.33382316924,5.8704,5.8704,5.859,5.8666,31839.3338
2010-10-04 14:25:00,15.44,15.44,15.42,15.43,36125.397991672784,5.8628,5.8628,5.8552,5.859,36125.398
2010-10-04 14:30:00,15.43,15.46,15.43,15.46,36737.69287288758,5.859,5.8704,5.859,5.8704,36737.6929
2010-10-04 14:35:00,15.45,15.49,15.44,15.48,41146.21601763409,5.8666,5.8818,5.8628,5.878,41146.216
2010-10-04 14:40:00,15.48,15.5,15.48,15.49,45309.82120989468,5.878,5.8856,5.878,5.8818,45309.8212
2010-10-04 14:45:00,15.48,15.49,15.47,15.47,41758.51089884888,5.878,5.8818,5.8742,5.8742,41758.5109
2010-10-04 14:50:00,15.48,15.49,15.47,15.47,31839.33382316924,5.878,5.8818,5.8742,5.8742,31839.3338
2010-10-04 14:55:00,15.47,15.48,15.45,15.45,49718.3443546412,5.8742,5.878,5.8666,5.8666,49718.3444
2010-10-04 15:00:00,15.46,15.49,15.45,15.47,40901.29806514817,5.8704,5.8818,5.8666,5.8742,40901.2981
2010-10-04 15:05:00,15.48,15.51,15.48,15.48,51922.60592701445,5.878,5.8894,5.878,5.878,51922.6059
2010-10-04 15:10:00,15.49,15.51,15.49,15.51,39431.790350232666,5.8818,5.8894,5.8818,5.8894,39431.7904
2010-10-04 15:15:00,15.5,15.51,15.48,15.51,50698.016164584864,5.8856,5.8894,5.878,5.8894,50698.0162
2010-10-04 15:20:00,15.51,15.54,15.5,15.52,48493.7545922116,5.8894,5.9008,5.8856,5.8932,48493.7546
2010-10-04 15:25:00,15.52,15.53,15.51,15.52,60862.11119275042,5.8932,5.897,5.8894,5.8932,60862.1112
2010-10-04 15:30:00,15.51,15.52,15.49,15.5,56698.50600048983,5.8894,5.8932,5.8818,5.8856,56698.506
2010-10-04 15:35:00,15.49,15.5,15.48,15.49,58902.767572863086,5.8818,5.8856,5.878,5.8818,58902.7676
2010-10-04 15:40:00,15.5,15.52,15.49,15.51,114988.97869213812,5.8856,5.8932,5.8818,5.8894,114988.9787
2010-10-04 15:45:00,15.52,15.53,15.51,15.53,148787.6561351947,5.8932,5.897,5.8894,5.897,148787.6561
2010-10-04 15:50:00,15.52,15.54,15.52,15.52,152094.04849375458,5.8932,5.9008,5.8932,5.8932,152094.0485
2010-10-04 15:55:00,15.52,15.52,15.51,15.52,458608.86602988,5.8932,5.8932,5.8894,5.8932,458608.866
2010-10-05 09:30:00,15.73,15.78,15.73,15.74,131153.56355620865,5.9729,5.9919,5.9729,5.9767,131153.5636
2010-10-05 09:35:00,15.74,15.74,15.65,15.65,142297.3303943179,5.9767,5.9767,5.9425,5.9425,142297.3304
2010-10-05 09:40:00,15.65,15.66,15.61,15.64,77026.69605682096,5.9425,5.9463,5.9273,5.9387,77026.6961
2010-10-05 09:45:00,15.65,15.7,15.64,15.65,105804.55547391625,5.9425,5.9615,5.9387,5.9425,105804.5555
2010-10-05 09:50:00,15.65,15.65,15.63,15.65,55963.75214303208,5.9425,5.9425,5.9349,5.9425,55963.7521
2010-10-05 09:55:00,15.66,15.74,15.65,15.71,92089.15013470486,5.9463,5.9767,5.9425,5.9653,92089.1501
2010-10-05 10:00:00,15.7,15.7,15.64,15.67,176708.30271858926,5.9615,5.9615,5.9387,5.9501,176708.3027
2010-10-05 10:05:00,15.67,15.68,15.63,15.64,127234.876316434,5.9501,5.9539,5.9349,5.9387,127234.8763
2010-10-05 10:10:00,15.65,15.68,15.62,15.63,106539.30933137398,5.9425,5.9539,5.9311,5.9349,106539.3093
2010-10-05 10:15:00,15.63,15.64,15.62,15.63,67964.73181484202,5.9349,5.9387,5.9311,5.9349,67964.7318
2010-10-05 10:20:00,15.62,15.63,15.6,15.61,87435.70903747244,5.9311,5.9349,5.9235,5.9273,87435.709
2010-10-05 10:25:00,15.61,15.65,15.6,15.65,133480.28410482488,5.9273,5.9425,5.9235,5.9425,133480.2841
2010-10-05 10:30:00,15.65,15.67,15.64,15.65,86700.95518001469,5.9425,5.9501,5.9387,5.9425,86700.9552
2010-10-05 10:35:00,15.65,15.69,15.65,15.67,117438.1582169973,5.9425,5.9577,5.9425,5.9501,117438.1582
2010-10-05 10:40:00,15.67,15.71,15.67,15.7,31349.4979181974,5.9501,5.9653,5.9501,5.9615,31349.4979
2010-10-05 10:45:00,15.7,15.72,15.69,15.72,74087.68062698995,5.9615,5.9691,5.9577,5.9691,74087.6806
2010-10-05 10:50:00,15.72,15.74,15.7,15.72,89639.9706098457,5.9691,5.9767,5.9615,5.9691,89639.9706
2010-10-05 10:55:00,15.72,15.72,15.68,15.68,58290.47269164829,5.9691,5.9691,5.9539,5.9539,58290.4727
2010-10-05 11:00:00,15.68,15.7,15.68,15.7,156257.65368601517,5.9539,5.9615,5.9539,5.9615,156257.6537
2010-10-05 11:05:00,15.7,15.71,15.69,15.71,57678.1778104335,5.9615,5.9653,5.9577,5.9653,57678.1778
2010-10-05 11:10:00,15.71,15.71,15.69,15.7,86211.11927504286,5.9653,5.9653,5.9577,5.9615,86211.1193
2010-10-05 11:15:00,15.69,15.7,15.65,15.65,132378.15331863824,5.9577,5.9615,5.9425,5.9425,132378.1533
2010-10-05 11:20:00,15.65,15.66,15.64,15.65,215160.42125887825,5.9425,5.9463,5.9387,5.9425,215160.4213
2010-10-05 11:25:00,15.65,15.65,15.64,15.65,134827.33284349742,5.9425,5.9425,5.9387,5.9425,134827.3328
2010-10-05 11:30:00,15.65,15.65,15.63,15.63,123193.73010041636,5.9425,5.9425,5.9349,5.9349,123193.7301
2010-10-05 11:35:00,15.63,15.65,15.63,15.65,239529.75753122705,5.9349,5.9425,5.9349,5.9425,239529.7575
2010-10-05 11:40:00,15.65,15.65,15.64,15.65,229120.7445505756,5.9425,5.9425,5.9387,5.9425,229120.7446
2010-10-05 11:45:00,15.65,15.65,15.59,15.61,167278.96154788145,5.9425,5.9425,5.9197,5.9273,167278.9615
2010-10-05 11:50:00,15.61,15.62,15.6,15.62,73720.30369826108,5.9273,5.9311,5.9235,5.9311,73720.3037
2010-10-05 11:55:00,15.62,15.65,15.61,15.64,47024.2468772961,5.9311,5.9425,5.9273,5.9387,47024.2469
2010-10-05 12:00:00,15.64,15.65,15.64,15.65,121724.22238550083,5.9387,5.9425,5.9387,5.9425,121724.2224
2010-10-05 12:05:00,15.64,15.65,15.62,15.62,38329.65956404605,5.9387,5.9425,5.9311,5.9311,38329.6596
2010-10-05 12:10:00,15.63,15.64,15.62,15.63,22777.36958119029,5.9349,5.9387,5.9311,5.9349,22777.3696
2010-10-05 12:15:00,15.64,15.68,15.64,15.68,71393.58314964487,5.9387,5.9539,5.9387,5.9539,71393.5831
2010-10-05 12:20:00,15.67,15.67,15.65,15.66,52902.27773695812,5.9501,5.9501,5.9425,5.9463,52902.2777
2010-10-05 12:25:00,15.65,15.66,15.65,15.65,77149.15503306391,5.9425,5.9463,5.9425,5.9425,77149.155
2010-10-05 12:30:00,15.65,15.65,15.65,15.65,19838.354151359294,5.9425,5.9425,5.9425,5.9425,19838.3542
2010-10-05 12:35:00,15.65,15.68,15.65,15.68,60249.81631153563,5.9425,5.9539,5.9425,5.9539,60249.8163
2010-10-05 12:40:00,15.68,15.68,15.67,15.67,15429.831006612783,5.9539,5.9539,5.9501,5.9501,15429.831
2010-10-05 12:45:00,15.68,15.68,15.67,15.68,16899.338721528286,5.9539,5.9539,5.9501,5.9539,16899.3387
2010-10-05 12:50:00,15.68,15.7,15.67,15.7,17879.010531471955,5.9539,5.9615,5.9501,5.9615,17879.0105
2010-10-05 12:55:00,15.7,15.7,15.67,15.67,67597.35488611314,5.9615,5.9615,5.9501,5.9501,67597.3549
2010-10-05 13:00:00,15.67,15.68,15.66,15.68,75679.64731814842,5.9501,5.9539,5.9463,5.9539,75679.6473
2010-10-05 13:05:00,15.68,15.74,15.67,15.74,142419.78937056084,5.9539,5.9767,5.9501,5.9767,142419.7894
2010-10-05 13:10:00,15.74,15.77,15.74,15.77,79353.41660543717,5.9767,5.9881,5.9767,5.9881,79353.4166
2010-10-05 13:15:00,15.77,15.78,15.74,15.74,211364.19299534653,5.9881,5.9919,5.9767,5.9767,211364.193
2010-10-05 13:20:00,15.73,15.74,15.73,15.73,42125.88782757776,5.9729,5.9767,5.9729,5.9729,42125.8878
2010-10-05 13:25:00,15.74,15.74,15.7,15.7,161033.55375949055,5.9767,5.9767,5.9615,5.9615,161033.5538
2010-10-05 13:30:00,15.71,15.71,15.68,15.7,52045.06490325741,5.9653,5.9653,5.9539,5.9615,52045.0649
2010-10-05 13:35:00,15.7,15.7,15.69,15.7,15307.372030369825,5.9615,5.9615,5.9577,5.9615,15307.372
2010-10-05 13:40:00,15.7,15.71,15.69,15.71,13348.028410482488,5.9615,5.9653,5.9577,5.9653,13348.0284
2010-10-05 13:45:00,15.71,15.72,15.7,15.7,20818.025961302963,5.9653,5.9691,5.9615,5.9615,20818.026
2010-10-05 13:50:00,15.7,15.74,15.7,15.72,170095.5180014695,5.9615,5.9767,5.9615,5.9691,170095.518
2010-10-05 13:55:00,15.72,15.74,15.72,15.74,165442.07690423707,5.9691,5.9767,5.9691,5.9767,165442.0769
2010-10-05 14:00:00,15.74,15.74,15.72,15.72,107029.14523634582,5.9767,5.9767,5.9691,5.9691,107029.1452
2010-10-05 14:05:00,15.73,15.73,15.72,15.72,37594.90570658829,5.9729,5.9729,5.9691,5.9691,37594.9057
2010-10-05 14:10:00,15.73,15.74,15.72,15.72,75434.7293656625,5.9729,5.9767,5.9691,5.9691,75434.7294
2010-10-05 14:15:00,15.72,15.73,15.72,15.72,12858.192505510651,5.9691,5.9729,5.9691,5.9691,12858.1925
2010-10-05 14:20:00,15.72,15.73,15.72,15.72,10776.389909380356,5.9691,5.9729,5.9691,5.9691,10776.3899
2010-10-05 14:25:00,15.72,15.74,15.72,15.73,179157.48224344844,5.9691,5.9767,5.9691,5.9729,179157.4822
2010-10-05 14:30:00,15.74,15.74,15.73,15.74,78618.66274797943,5.9767,5.9767,5.9729,5.9767,78618.6627
2010-10-05 14:35:00,15.73,15.74,15.71,15.71,90864.56037227529,5.9729,5.9767,5.9653,5.9653,90864.5604
2010-10-05 14:40:00,15.72,15.72,15.71,15.71,44575.06735243693,5.9691,5.9691,5.9653,5.9653,44575.0674
2010-10-05 14:45:00,15.72,15.72,15.7,15.7,48616.213568454565,5.9691,5.9691,5.9615,5.9615,48616.2136
2010-10-05 14:50:00,15.7,15.7,15.7,15.7,32941.46460935586,5.9615,5.9615,5.9615,5.9615,32941.4646
2010-10-05 14:55:00,15.7,15.73,15.7,15.73,87190.79108498653,5.9615,5.9729,5.9615,5.9729,87190.7911
2010-10-05 15:00:00,15.72,15.74,15.72,15.73,68332.1087435709,5.9691,5.9767,5.9691,5.9729,68332.1087
2010-10-05 15:05:00,15.73,15.74,15.72,15.74,62943.91378888072,5.9729,5.9767,5.9691,5.9767,62943.9138
2010-10-05 15:10:00,15.74,15.76,15.73,15.76,55106.53930933137,5.9767,5.9843,5.9729,5.9843,55106.5393
2010-10-05 15:15:00,15.76,15.8,15.76,15.8,154175.85108988488,5.9843,5.9995,5.9843,5.9995,154175.8511
2010-10-05 15:20:00,15.79,15.81,15.78,15.81,55473.91623806024,5.9957,6.0033,5.9919,6.0033,55473.9162
2010-10-05 15:25:00,15.81,15.82,15.8,15.82,52412.44183198628,6.0033,6.0071,5.9995,6.0071,52412.4418
2010-10-05 15:30:00,15.82,15.83,15.81,15.81,51432.77002204261,6.0071,6.0109,6.0033,6.0033,51432.77
2010-10-05 15:35:00,15.82,15.82,15.79,15.79,57923.095762919416,6.0071,6.0071,5.9957,5.9957,57923.0958
2010-10-05 15:40:00,15.79,15.8,15.76,15.77,425912.31937301,5.9957,5.9995,5.9843,5.9881,425912.3194
2010-10-05 15:45:00,15.76,15.77,15.74,15.74,220671.0751898114,5.9843,5.9881,5.9767,5.9767,220671.0752
2010-10-05 15:50:00,15.74,15.74,15.74,15.74,109233.40680871908,5.9767,5.9767,5.9767,5.9767,109233.4068
2010-10-05 15:55:00,15.74,15.75,15.74,15.74,243448.4447710017,5.9767,5.9805,5.9767,5.9767,243448.4448
2010-10-06 09:30:00,15.69,15.74,15.68,15.74,59025.226549106046,5.9577,5.9767,5.9539,5.9767,59025.2265
2010-10-06 09:35:00,15.74,15.83,15.74,15.78,148665.19715895175,5.9767,6.0109,5.9767,5.9919,148665.1972
2010-10-06 09:40:00,15.78,15.78,15.75,15.78,118785.20695566984,5.9919,5.9919,5.9805,5.9919,118785.207
2010-10-06 09:45:00,15.78,15.78,15.76,15.77,85966.20132255694,5.9919,5.9919,5.9843,5.9881,85966.2013
2010-10-06 09:50:00,15.78,15.79,15.75,15.77,189566.4952241,5.9919,5.9957,5.9805,5.9881,189566.4952
2010-10-06 09:55:00,15.77,15.79,15.75,15.78,152216.50746999754,5.9881,5.9957,5.9805,5.9919,152216.5075
2010-10-06 10:00:00,15.78,15.84,15.78,15.84,124418.31986284594,5.9919,6.0147,5.9919,6.0147,124418.3199
2010-10-06 10:05:00,15.84,15.84,15.82,15.83,85476.3654175851,6.0147,6.0147,6.0071,6.0109,85476.3654
2010-10-06 10:10:00,15.84,15.86,15.83,15.86,85353.90644134214,6.0147,6.0223,6.0109,6.0223,85353.9064
2010-10-06 10:15:00,15.85,15.87,15.84,15.85,81067.84227283859,6.0185,6.0261,6.0147,6.0185,81067.8423
2010-10-06 10:20:00,15.85,15.86,15.83,15.84,79720.79353416605,6.0185,6.0223,6.0109,6.0147,79720.7935
2010-10-06 10:25:00,15.83,15.84,15.81,15.83,100171.44256674014,6.0109,6.0147,6.0033,6.0109,100171.4426
2010-10-06 10:30:00,15.83,15.87,15.83,15.87,309576.29194219934,6.0109,6.0261,6.0109,6.0261,309576.2919
2010-10-06 10:35:00,15.87,15.88,15.83,15.84,226794.02400195933,6.0261,6.0299,6.0109,6.0147,226794.024
2010-10-06 10:40:00,15.84,15.87,15.83,15.86,175116.3360274308,6.0147,6.0261,6.0109,6.0223,175116.336
2010-10-06 10:45:00,15.87,15.92,15.87,15.88,132378.15331863824,6.0261,6.0451,6.0261,6.0299,132378.1533
2010-10-06 10:50:00,15.87,15.88,15.83,15.83,76659.31912809209,6.0261,6.0299,6.0109,6.0109,76659.3191
2010-10-06 10:55:00,15.84,15.86,15.83,15.86,38329.65956404605,6.0147,6.0223,6.0109,6.0223,38329.6596
2010-10-06 11:00:00,15.86,15.87,15.83,15.83,53392.11364192995,6.0223,6.0261,6.0109,6.0109,53392.1136
2010-10-06 11:05:00,15.83,15.89,15.83,15.85,73230.46779328924,6.0109,6.0337,6.0109,6.0185,73230.4678
2010-10-06 11:10:00,15.85,15.86,15.83,15.83,40166.54420769042,6.0185,6.0223,6.0109,6.0109,40166.5442
2010-10-06 11:15:00,15.83,15.84,15.81,15.81,48003.91868723977,6.0109,6.0147,6.0033,6.0033,48003.9187
2010-10-06 11:20:00,15.81,15.85,15.8,15.84,56331.12907176096,6.0033,6.0185,5.9995,6.0147,56331.1291
2010-10-06 11:25:00,15.85,15.85,15.83,15.83,54494.24442811657,6.0185,6.0185,6.0109,6.0109,54494.2444
2010-10-06 11:30:00,15.84,15.84,15.83,15.83,59759.9804065638,6.0147,6.0147,6.0109,6.0109,59759.9804
2010-10-06 11:35:00,15.83,15.83,15.82,15.83,160666.1768307617,6.0109,6.0109,6.0071,6.0109,160666.1768
2010-10-06 11:40:00,15.83,15.84,15.83,15.83,187729.6105804556,6.0109,6.0147,6.0109,6.0109,187729.6106
2010-10-06 11:45:00,15.83,15.83,15.78,15.78,160053.8819495469,6.0109,6.0109,5.9919,5.9919,160053.8819
2010-10-06 11:50:00,15.78,15.79,15.78,15.79,73475.38574577516,5.9919,5.9957,5.9919,5.9957,73475.3857
2010-10-06 11:55:00,15.79,15.8,15.76,15.76,56453.58804800391,5.9957,5.9995,5.9843,5.9843,56453.588
2010-10-06 12:00:00,15.77,15.79,15.76,15.79,125030.61474406072,5.9881,5.9957,5.9843,5.9957,125030.6147
2010-10-06 12:05:00,15.79,15.79,15.74,15.76,137888.80724957137,5.9957,5.9957,5.9767,5.9843,137888.8072
2010-10-06 12:10:00,15.76,15.76,15.74,15.75,60127.35733529268,5.9843,5.9843,5.9767,5.9805,60127.3573
2010-10-06 12:15:00,15.75,15.75,15.71,15.72,106171.9324026451,5.9805,5.9805,5.9653,5.9691,106171.9324
2010-10-06 12:20:00,15.71,15.72,15.67,15.67,96007.83737447954,5.9653,5.9691,5.9501,5.9501,96007.8374
2010-10-06 12:25:00,15.68,15.68,15.65,15.66,64535.88048003918,5.9539,5.9539,5.9425,5.9463,64535.8805
2010-10-06 12:30:00,15.67,15.67,15.64,15.64,197893.7056086211,5.9501,5.9501,5.9387,5.9387,197893.7056
2010-10-06 12:35:00,15.64,15.64,15.62,15.62,95273.0835170218,5.9387,5.9387,5.9311,5.9311,95273.0835
2010-10-06 12:40:00,15.62,15.65,15.62,15.63,112907.17609600782,5.9311,5.9425,5.9311,5.9349,112907.1761
2010-10-06 12:45:00,15.62,15.65,15.62,15.65,117927.99412196912,5.9311,5.9425,5.9311,5.9425,117927.9941
2010-10-06 12:50:00,15.65,15.65,15.65,15.65,11021.307861866277,5.9425,5.9425,5.9425,5.9425,11021.3079
2010-10-06 12:55:00,15.65,15.67,15.63,15.65,46534.410972324265,5.9425,5.9501,5.9349,5.9425,46534.411
2010-10-06 13:00:00,15.65,15.65,15.61,15.62,27430.810678422728,5.9425,5.9425,5.9273,5.9311,27430.8107
2010-10-06 13:05:00,15.62,15.62,15.6,15.6,29879.990203281897,5.9311,5.9311,5.9235,5.9235,29879.9902
2010-10-06 13:10:00,15.6,15.61,15.6,15.61,52534.90080822924,5.9235,5.9273,5.9235,5.9273,52534.9008
2010-10-06 13:15:00,15.61,15.61,15.59,15.59,49350.96742591231,5.9273,5.9273,5.9197,5.9197,49350.9674
2010-10-06 13:20:00,15.59,15.6,15.57,15.58,52657.3597844722,5.9197,5.9235,5.9122,5.916,52657.3598
2010-10-06 13:25:00,15.6,15.63,15.59,15.63,35880.48003918687,5.9235,5.9349,5.9197,5.9349,35880.48
2010-10-06 13:30:00,15.63,15.65,15.63,15.65,32696.546656869945,5.9349,5.9425,5.9349,5.9425,32696.5467
2010-10-06 13:35:00,15.65,15.67,15.65,15.67,15797.20793534166,5.9425,5.9501,5.9425,5.9501,15797.2079
2010-10-06 13:40:00,15.67,15.68,15.66,15.67,23634.58241489101,5.9501,5.9539,5.9463,5.9501,23634.5824
2010-10-06 13:45:00,15.67,15.67,15.65,15.65,34410.972324271366,5.9501,5.9501,5.9425,5.9425,34410.9723
2010-10-06 13:50:00,15.65,15.65,15.64,15.64,16042.125887827577,5.9425,5.9425,5.9387,5.9387,16042.1259
2010-10-06 13:55:00,15.65,15.67,15.64,15.67,16654.42076904237,5.9425,5.9501,5.9387,5.9501,16654.4208
2010-10-06 14:00:00,15.67,15.68,15.65,15.65,72250.79598334557,5.9501,5.9539,5.9425,5.9425,72250.796
2010-10-06 14:05:00,15.65,15.66,15.64,15.64,42860.64168503551,5.9425,5.9463,5.9387,5.9387,42860.6417
2010-10-06 14:10:00,15.64,15.64,15.62,15.62,45554.7391623806,5.9387,5.9387,5.9311,5.9311,45554.7392
2010-10-06 14:15:00,15.63,15.64,15.61,15.63,21920.15674748959,5.9349,5.9387,5.9273,5.9349,21920.1567
2010-10-06 14:20:00,15.64,15.67,15.64,15.66,35880.48003918687,5.9387,5.9501,5.9387,5.9463,35880.48
2010-10-06 14:25:00,15.67,15.69,15.66,15.69,30982.120989468527,5.9501,5.9577,5.9463,5.9577,30982.121
2010-10-06 14:30:00,15.69,15.7,15.68,15.7,29512.613274553023,5.9577,5.9615,5.9539,5.9615,29512.6133
2010-10-06 14:35:00,15.7,15.73,15.7,15.72,62086.70095518001,5.9615,5.9729,5.9615,5.9691,62086.701
2010-10-06 14:40:00,15.72,15.72,15.7,15.71,31716.87484692628,5.9691,5.9691,5.9615,5.9653,31716.8748
2010-10-06 14:45:00,15.71,15.72,15.7,15.71,81435.21920156747,5.9653,5.9691,5.9615,5.9653,81435.2192
2010-10-06 14:50:00,15.71,15.73,15.7,15.72,39064.41342150379,5.9653,5.9729,5.9615,5.9691,39064.4134
2010-10-06 14:55:00,15.72,15.73,15.72,15.72,39309.33137398971,5.9691,5.9729,5.9691,5.9691,39309.3314
2010-10-06 15:00:00,15.72,15.74,15.72,15.73,55841.29316678912,5.9691,5.9767,5.9691,5.9729,55841.2932
2010-10-06 15:05:00,15.72,15.73,15.71,15.72,48983.59049718344,5.9691,5.9729,5.9653,5.9691,48983.5905
2010-10-06 15:10:00,15.71,15.72,15.7,15.72,75557.18834190545,5.9653,5.9691,5.9615,5.9691,75557.1883
2010-10-06 15:15:00,15.72,15.73,15.72,15.72,39676.70830271859,5.9691,5.9729,5.9691,5.9691,39676.7083
2010-10-06 15:20:00,15.72,15.74,15.72,15.74,81925.05510653931,5.9691,5.9767,5.9691,5.9767,81925.0551
2010-10-06 15:25:00,15.74,15.76,15.74,15.76,105927.0144501592,5.9767,5.9843,5.9767,5.9843,105927.0145
2010-10-06 15:30:00,15.76,15.76,15.74,15.74,71148.66519715895,5.9843,5.9843,5.9767,5.9767,71148.6652
2010-10-06 15:35:00,15.74,15.77,15.74,15.77,80822.92432035267,5.9767,5.9881,5.9767,5.9881,80822.9243
2010-10-06 15:40:00,15.76,15.78,15.76,15.78,70781.28826843007,5.9843,5.9919,5.9843,5.9919,70781.2883
2010-10-06 15:45:00,15.78,15.8,15.78,15.79,123928.48395787412,5.9919,5.9995,5.9919,5.9957,123928.484
2010-10-06 15:50:00,15.79,15.79,15.76,15.77,105927.0144501592,5.9957,5.9957,5.9843,5.9881,105927.0145
2010-10-06 15:55:00,15.76,15.77,15.76,15.77,199853.04922850843,5.9843,5.9881,5.9843,5.9881,199853.0492
2010-10-07 09:30:00,15.8,15.9,15.74,15.78,81435.21920156747,5.9995,6.0375,5.9767,5.9919,81435.2192
2010-10-07 09:35:00,15.78,15.79,15.65,15.67,137154.05339211362,5.9919,5.9957,5.9425,5.9501,137154.0534
2010-10-07 09:40:00,15.67,15.74,15.67,15.71,74577.51653196178,5.9501,5.9767,5.9501,5.9653,74577.5165
2010-10-07 09:45:00,15.71,15.73,15.66,15.69,130908.64560372276,5.9653,5.9729,5.9463,5.9577,130908.6456
2010-10-07 09:50:00,15.68,15.68,15.65,15.66,80945.38329659564,5.9539,5.9539,5.9425,5.9463,80945.3833
2010-10-07 09:55:00,15.65,15.69,15.64,15.67,107396.5221650747,5.9425,5.9577,5.9387,5.9501,107396.5222
2010-10-07 10:00:00,15.66,15.68,15.65,15.67,68699.48567229978,5.9463,5.9539,5.9425,5.9501,68699.4857
2010-10-07 10:05:00,15.67,15.71,15.66,15.7,84864.07053637032,5.9501,5.9653,5.9463,5.9615,84864.0705
2010-10-07 10:10:00,15.7,15.71,15.65,15.65,75802.10629439137,5.9615,5.9653,5.9425,5.9425,75802.1063
2010-10-07 10:15:00,15.65,15.65,15.62,15.63,66985.06000489835,5.9425,5.9425,5.9311,5.9349,66985.06
2010-10-07 10:20:00,15.64,15.66,15.63,15.65,117927.99412196912,5.9387,5.9463,5.9349,5.9425,117927.9941
2010-10-07 10:25:00,15.65,15.65,15.63,15.65,102743.08106784229,5.9425,5.9425,5.9349,5.9425,102743.0811
2010-10-07 10:30:00,15.64,15.65,15.61,15.65,91109.4783247612,5.9387,5.9425,5.9273,5.9425,91109.4783
2010-10-07 10:35:00,15.65,15.65,15.63,15.63,120377.1736468283,5.9425,5.9425,5.9349,5.9349,120377.1736
2010-10-07 10:40:00,15.64,15.64,15.6,15.6,85598.82439382806,5.9387,5.9387,5.9235,5.9235,85598.8244
2010-10-07 10:45:00,15.61,15.64,15.6,15.64,51065.39309331374,5.9273,5.9387,5.9235,5.9387,51065.3931
2010-10-07 10:50:00,15.64,15.65,15.63,15.63,29390.154298310063,5.9387,5.9425,5.9349,5.9349,29390.1543
2010-10-07 10:55:00,15.64,15.64,15.61,15.63,54004.408523144746,5.9387,5.9387,5.9273,5.9349,54004.4085
2010-10-07 11:00:00,15.62,15.65,15.6,15.6,64290.96252755327,5.9311,5.9425,5.9235,5.9235,64290.9625
2010-10-07 11:05:00,15.6,15.61,15.57,15.6,62331.61890766593,5.9235,5.9273,5.9122,5.9235,62331.6189
2010-10-07 11:10:00,15.6,15.61,15.57,15.6,64413.42150379622,5.9235,5.9273,5.9122,5.9235,64413.4215
2010-10-07 11:15:00,15.61,15.62,15.58,15.58,64290.96252755327,5.9273,5.9311,5.916,5.916,64290.9625
2010-10-07 11:20:00,15.58,15.62,15.58,15.61,47759.000734753856,5.916,5.9311,5.916,5.9273,47759.0007
2010-10-07 11:25:00,15.61,15.63,15.6,15.6,39554.24932647563,5.9273,5.9349,5.9235,5.9235,39554.2493
2010-10-07 11:30:00,15.6,15.64,15.6,15.62,29145.236345824145,5.9235,5.9387,5.9235,5.9311,29145.2363
2010-10-07 11:35:00,15.62,15.63,15.6,15.61,42248.34680382072,5.9311,5.9349,5.9235,5.9273,42248.3468
2010-10-07 11:40:00,15.61,15.64,15.61,15.64,28165.56453588048,5.9273,5.9387,5.9273,5.9387,28165.5645
2010-10-07 11:45:00,15.64,15.64,15.59,15.6,64290.96252755327,5.9387,5.9387,5.9197,5.9235,64290.9625
2010-10-07 11:50:00,15.59,15.64,15.59,15.64,20695.56698506,5.9197,5.9387,5.9197,5.9387,20695.567
2010-10-07 11:55:00,15.64,15.65,15.62,15.65,46901.78790105315,5.9387,5.9425,5.9311,5.9425,46901.7879
2010-10-07 12:00:00,15.64,15.64,15.61,15.62,33063.92358559882,5.9387,5.9387,5.9273,5.9311,33063.9236
2010-10-07 12:05:00,15.61,15.63,15.6,15.62,71393.58314964487,5.9273,5.9349,5.9235,5.9311,71393.5831
2010-10-07 12:10:00,15.63,15.64,15.62,15.64,63311.2907176096,5.9349,5.9387,5.9311,5.9387,63311.2907
2010-10-07 12:15:00,15.63,15.64,15.61,15.62,74944.89346069067,5.9349,5.9387,5.9273,5.9311,74944.8935
2010-10-07 12:20:00,15.62,15.64,15.62,15.63,53147.19568944403,5.9311,5.9387,5.9311,5.9349,53147.1957
2010-10-07 12:25:00,15.64,15.64,15.61,15.61,37594.90570658829,5.9387,5.9387,5.9273,5.9273,37594.9057
2010-10-07 12:30:00,15.61,15.61,15.58,15.59,61107.02914523634,5.9273,5.9273,5.916,5.9197,61107.0291
2010-10-07 12:35:00,15.59,15.61,15.56,15.61,105927.0144501592,5.9197,5.9273,5.9084,5.9273,105927.0145
2010-10-07 12:40:00,15.61,15.61,15.58,15.6,63923.58559882439,5.9273,5.9273,5.916,5.9235,63923.5856
2010-10-07 12:45:00,15.6,15.61,15.58,15.58,40656.38011266226,5.9235,5.9273,5.916,5.916,40656.3801
2010-10-07 12:50:00,15.58,15.61,15.58,15.61,31839.33382316924,5.916,5.9273,5.916,5.9273,31839.3338
2010-10-07 12:55:00,15.61,15.61,15.6,15.61,268674.9938770512,5.9273,5.9273,5.9235,5.9273,268674.9939
2010-10-07 13:00:00,15.61,15.61,15.59,15.61,52779.81876071516,5.9273,5.9273,5.9197,5.9273,52779.8188
2010-10-07 13:05:00,15.61,15.64,15.6,15.6,94170.95273083515,5.9273,5.9387,5.9235,5.9235,94170.9527
2010-10-07 13:10:00,15.61,15.62,15.59,15.6,51432.77002204261,5.9273,5.9311,5.9197,5.9235,51432.77
2010-10-07 13:15:00,15.61,15.62,15.61,15.61,26083.76193975018,5.9273,5.9311,5.9273,5.9273,26083.7619
2010-10-07 13:20:00,15.61,15.64,15.61,15.64,19593.436198873376,5.9273,5.9387,5.9273,5.9387,19593.4362
2010-10-07 13:25:00,15.64,15.64,15.63,15.64,15919.666911584618,5.9387,5.9387,5.9349,5.9387,15919.6669
2010-10-07 13:30:00,15.63,15.64,15.62,15.62,19960.81312760225,5.9349,5.9387,5.9311,5.9311,19960.8131
2010-10-07 13:35:00,15.62,15.63,15.59,15.61,37349.98775410237,5.9311,5.9349,5.9197,5.9273,37349.9878
2010-10-07 13:40:00,15.61,15.62,15.61,15.62,23757.041391133967,5.9273,5.9311,5.9273,5.9311,23757.0414
2010-10-07 13:45:00,15.61,15.62,15.61,15.61,24369.336272348763,5.9273,5.9311,5.9273,5.9273,24369.3363
2010-10-07 13:50:00,15.61,15.62,15.61,15.62,21675.238795003672,5.9273,5.9311,5.9273,5.9311,21675.2388
2010-10-07 13:55:00,15.63,15.68,15.62,15.66,53514.57261817291,5.9349,5.9539,5.9311,5.9463,53514.5726
2010-10-07 14:00:00,15.67,15.67,15.64,15.64,32084.25177565516,5.9501,5.9501,5.9387,5.9387,32084.2518
2010-10-07 14:05:00,15.64,15.65,15.63,15.64,30369.82610825373,5.9387,5.9425,5.9349,5.9387,30369.8261
2010-10-07 14:10:00,15.64,15.67,15.64,15.66,33553.75949057066,5.9387,5.9501,5.9387,5.9463,33553.7595
2010-10-07 14:15:00,15.66,15.7,15.66,15.68,41880.96987509184,5.9463,5.9615,5.9463,5.9539,41880.9699
2010-10-07 14:20:00,15.68,15.69,15.68,15.68,54126.8674993877,5.9539,5.9577,5.9539,5.9539,54126.8675
2010-10-07 14:25:00,15.67,15.69,15.67,15.67,69311.78055351457,5.9501,5.9577,5.9501,5.9501,69311.7806
2010-10-07 14:30:00,15.67,15.68,15.66,15.67,50698.016164584864,5.9501,5.9539,5.9463,5.9501,50698.0162
2010-10-07 14:35:00,15.66,15.7,15.66,15.7,57800.636786676456,5.9463,5.9615,5.9463,5.9615,57800.6368
2010-10-07 14:40:00,15.69,15.71,15.69,15.7,80578.00636786676,5.9577,5.9653,5.9577,5.9615,80578.0064
2010-10-07 14:45:00,15.7,15.72,15.7,15.72,42615.7237325496,5.9615,5.9691,5.9615,5.9691,42615.7237
2010-10-07 14:50:00,15.71,15.74,15.71,15.74,92211.60911094784,5.9653,5.9767,5.9653,5.9767,92211.6091
2010-10-07 14:55:00,15.74,15.76,15.74,15.76,84006.8577026696,5.9767,5.9843,5.9767,5.9843,84006.8577
2010-10-07 15:00:00,15.74,15.76,15.74,15.75,69556.69850600048,5.9767,5.9843,5.9767,5.9805,69556.6985
2010-10-07 15:05:00,15.74,15.77,15.74,15.76,131765.85843742345,5.9767,5.9881,5.9767,5.9843,131765.8584
2010-10-07 15:10:00,15.77,15.78,15.76,15.78,43105.55963752143,5.9881,5.9919,5.9843,5.9919,43105.5596
2010-10-07 15:15:00,15.78,15.8,15.77,15.8,208670.09551800144,5.9919,5.9995,5.9881,5.9995,208670.0955
2010-10-07 15:20:00,15.79,15.8,15.79,15.79,61964.241978937054,5.9957,5.9995,5.9957,5.9957,61964.242
2010-10-07 15:25:00,15.79,15.8,15.79,15.79,75802.10629439137,5.9957,5.9995,5.9957,5.9957,75802.1063
2010-10-07 15:30:00,15.8,15.8,15.77,15.77,120989.4685280431,5.9995,5.9995,5.9881,5.9881,120989.4685
2010-10-07 15:35:00,15.77,15.81,15.76,15.81,141929.95346558903,5.9881,6.0033,5.9843,6.0033,141929.9535
2010-10-07 15:40:00,15.8,15.81,15.8,15.8,121846.6813617438,5.9995,6.0033,5.9995,5.9995,121846.6814
2010-10-07 15:45:00,15.8,15.83,15.8,15.82,162503.06147440607,5.9995,6.0109,5.9995,6.0071,162503.0615
2010-10-07 15:50:00,15.83,15.83,15.8,15.8,152216.50746999754,6.0109,6.0109,5.9995,5.9995,152216.5075
2010-10-07 15:55:00,15.8,15.81,15.78,15.78,802596.1302963507,5.9995,6.0033,5.9919,5.9919,802596.1303
2010-10-08 09:30:00,15.84,15.92,15.77,15.78,139725.69189321576,6.0147,6.0451,5.9881,5.9919,139725.6919
2010-10-08 09:35:00,15.78,15.86,15.77,15.85,83761.93975018368,5.9919,6.0223,5.9881,6.0185,83761.9398
2010-10-08 09:40:00,15.85,15.9,15.84,15.89,75679.64731814842,6.0185,6.0375,6.0147,6.0337,75679.6473
2010-10-08 09:45:00,15.89,15.9,15.85,15.87,61964.241978937054,6.0337,6.0375,6.0185,6.0261,61964.242
2010-10-08 09:50:00,15.87,15.92,15.86,15.92,38084.74161156012,6.0261,6.0451,6.0223,6.0451,38084.7416
2010-10-08 09:55:00,15.92,15.93,15.92,15.92,74944.89346069067,6.0451,6.0489,6.0451,6.0451,74944.8935
2010-10-08 10:00:00,15.92,15.93,15.9,15.92,72495.71393583149,6.0451,6.0489,6.0375,6.0451,72495.7139
2010-10-08 10:05:00,15.92,16.01,15.92,16.01,189199.11829537104,6.0451,6.0792,6.0451,6.0792,189199.1183
2010-10-08 10:10:00,16.01,16.02,16.0,16.01,170585.35390644133,6.0792,6.083,6.0754,6.0792,170585.3539
2010-10-08 10:15:00,16.0,16.02,15.96,15.97,99436.6887092824,6.0754,6.083,6.0602,6.064,99436.6887
2010-10-08 10:20:00,15.96,15.97,15.94,15.95,73965.221650747,6.0602,6.064,6.0526,6.0564,73965.2217
2010-10-08 10:25:00,15.95,15.96,15.88,15.91,133112.907176096,6.0564,6.0602,6.0299,6.0413,133112.9072
2010-10-08 10:30:00,15.91,15.96,15.89,15.93,149644.8689688954,6.0413,6.0602,6.0337,6.0489,149644.869
2010-10-08 10:35:00,15.93,15.96,15.93,15.96,86211.11927504286,6.0489,6.0602,6.0489,6.0602,86211.1193
2010-10-08 10:40:00,15.95,15.99,15.95,15.96,77149.15503306391,6.0564,6.0716,6.0564,6.0602,77149.155
2010-10-08 10:45:00,15.97,15.98,15.96,15.96,61107.02914523634,6.064,6.0678,6.0602,6.0602,61107.0291
2010-10-08 10:50:00,15.96,16.01,15.95,15.99,77883.90889052166,6.0602,6.0792,6.0564,6.0716,77883.9089
2010-10-08 10:55:00,15.99,16.02,15.99,16.01,162747.97942689198,6.0716,6.083,6.0716,6.0792,162747.9794
2010-10-08 11:00:00,16.01,16.03,16.01,16.03,37839.82365907421,6.0792,6.0868,6.0792,6.0868,37839.8237
2010-10-08 11:05:00,16.02,16.06,16.02,16.04,67352.43693362724,6.083,6.0982,6.083,6.0906,67352.4369
2010-10-08 11:10:00,16.04,16.04,16.01,16.01,28043.10555963752,6.0906,6.0906,6.0792,6.0792,28043.1056
2010-10-08 11:15:00,16.01,16.05,16.01,16.02,36370.31594415871,6.0792,6.0944,6.0792,6.083,36370.3159
2010-10-08 11:20:00,16.02,16.05,16.01,16.03,27430.810678422728,6.083,6.0944,6.0792,6.0868,27430.8107
2010-10-08 11:25:00,16.03,16.05,16.03,16.04,56208.670095518,6.0868,6.0944,6.0868,6.0906,56208.6701
2010-10-08 11:30:00,16.04,16.06,16.03,16.03,59392.60347783492,6.0906,6.0982,6.0868,6.0868,59392.6035
2010-10-08 11:35:00,16.02,16.05,16.01,16.03,108866.0298799902,6.083,6.0944,6.0792,6.0868,108866.0299
2010-10-08 11:40:00,16.04,16.04,16.03,16.03,6490.325740876806,6.0906,6.0906,6.0868,6.0868,6490.3257
2010-10-08 11:45:00,16.04,16.07,16.03,16.06,47391.62380602498,6.0906,6.102,6.0868,6.0982,47391.6238
2010-10-08 11:50:00,16.06,16.07,16.05,16.05,13470.487386725446,6.0982,6.102,6.0944,6.0944,13470.4874
2010-10-08 11:55:00,16.05,16.05,16.05,16.05,20573.10800881705,6.0944,6.0944,6.0944,6.0944,20573.108
2010-10-08 12:00:00,16.05,16.05,16.03,16.05,38452.118540289,6.0944,6.0944,6.0868,6.0944,38452.1185
2010-10-08 12:05:00,16.03,16.05,16.02,16.04,24981.63115356356,6.0868,6.0944,6.083,6.0906,24981.6312
2010-10-08 12:10:00,16.04,16.05,16.03,16.05,23144.746509919176,6.0906,6.0944,6.0868,6.0944,23144.7465
2010-10-08 12:15:00,16.05,16.06,16.04,16.06,67719.81386235611,6.0944,6.0982,6.0906,6.0982,67719.8139
2010-10-08 12:20:00,16.05,16.08,16.05,16.07,34778.34925300024,6.0944,6.1058,6.0944,6.102,34778.3493
2010-10-08 12:25:00,16.08,16.09,16.07,16.07,56208.670095518,6.1058,6.1096,6.102,6.102,56208.6701
2010-10-08 12:30:00,16.06,16.07,16.05,16.07,20940.48493754592,6.0982,6.102,6.0944,6.102,20940.4849
2010-10-08 12:35:00,16.06,16.09,16.05,16.09,25961.302963507223,6.0982,6.1096,6.0944,6.1096,25961.303
2010-10-08 12:40:00,16.08,16.1,16.07,16.09,120867.00955180012,6.1058,6.1134,6.102,6.1096,120867.0096
2010-10-08 12:45:00,16.08,16.1,16.08,16.08,31104.579965711484,6.1058,6.1134,6.1058,6.1058,31104.58
2010-10-08 12:50:00,16.08,16.08,16.07,16.07,14327.700220426155,6.1058,6.1058,6.102,6.102,14327.7002
2010-10-08 12:55:00,16.08,16.08,16.06,16.06,36737.69287288758,6.1058,6.1058,6.0982,6.0982,36737.6929
2010-10-08 13:00:00,16.07,16.09,16.06,16.06,87190.79108498653,6.102,6.1096,6.0982,6.0982,87190.7911
2010-10-08 13:05:00,16.07,16.07,16.05,16.05,16287.043840313494,6.102,6.102,6.0944,6.0944,16287.0438
2010-10-08 13:10:00,16.05,16.06,16.05,16.05,21552.779818760715,6.0944,6.0982,6.0944,6.0944,21552.7798
2010-10-08 13:15:00,16.06,16.06,16.05,16.06,24001.959343619885,6.0982,6.0982,6.0944,6.0982,24001.9593
2010-10-08 13:20:00,16.06,16.08,16.05,16.07,97967.18099436688,6.0982,6.1058,6.0944,6.102,97967.181
2010-10-08 13:25:00,16.07,16.09,16.07,16.07,83761.93975018368,6.102,6.1096,6.102,6.102,83761.9398
2010-10-08 13:30:00,16.07,16.08,16.07,16.07,5265.73597844722,6.102,6.1058,6.102,6.102,5265.736
2010-10-08 13:35:00,16.08,16.09,16.07,16.08,36737.69287288758,6.1058,6.1096,6.102,6.1058,36737.6929
2010-10-08 13:40:00,16.08,16.08,16.05,16.05,63433.74969385256,6.1058,6.1058,6.0944,6.0944,63433.7497
2010-10-08 13:45:00,16.05,16.05,16.03,16.05,23389.664462405093,6.0944,6.0944,6.0868,6.0944,23389.6645
2010-10-08 13:50:00,16.05,16.06,16.05,16.06,25104.090129806515,6.0944,6.0982,6.0944,6.0982,25104.0901
2010-10-08 13:55:00,16.06,16.06,16.05,16.06,46534.410972324265,6.0982,6.0982,6.0944,6.0982,46534.411
2010-10-08 14:00:00,16.05,16.07,16.03,16.05,63433.74969385256,6.0944,6.102,6.0868,6.0944,63433.7497
2010-10-08 14:05:00,16.05,16.06,16.05,16.06,31839.33382316924,6.0944,6.0982,6.0944,6.0982,31839.3338
2010-10-08 14:10:00,16.05,16.08,16.05,16.05,68577.02669605681,6.0944,6.1058,6.0944,6.0944,68577.0267
2010-10-08 14:15:00,16.05,16.07,16.05,16.06,54004.408523144746,6.0944,6.102,6.0944,6.0982,54004.4085
2010-10-08 14:20:00,16.07,16.08,16.05,16.07,64658.33945628214,6.102,6.1058,6.0944,6.102,64658.3395
2010-10-08 14:25:00,16.07,16.09,16.06,16.08,27430.810678422728,6.102,6.1096,6.0982,6.1058,27430.8107
2010-10-08 14:30:00,16.08,16.09,16.07,16.07,26328.679892236098,6.1058,6.1096,6.102,6.102,26328.6799
2010-10-08 14:35:00,16.08,16.09,16.08,16.09,44085.2314474651,6.1058,6.1096,6.1058,6.1096,44085.2314
2010-10-08 14:40:00,16.08,16.1,16.05,16.1,104457.50673524367,6.1058,6.1134,6.0944,6.1134,104457.5067
2010-10-08 14:45:00,16.09,16.11,16.09,16.1,36737.69287288758,6.1096,6.1172,6.1096,6.1134,36737.6929
2010-10-08 14:50:00,16.1,16.1,16.08,16.09,35880.48003918687,6.1134,6.1134,6.1058,6.1096,35880.48
2010-10-08 14:55:00,16.09,16.1,16.08,16.1,56698.50600048983,6.1096,6.1134,6.1058,6.1134,56698.506
2010-10-08 15:00:00,16.1,16.1,16.09,16.1,54371.78545187362,6.1134,6.1134,6.1096,6.1134,54371.7855
2010-10-08 15:05:00,16.1,16.12,16.09,16.12,198995.83639480773,6.1134,6.121,6.1096,6.121,198995.8364
2010-10-08 15:10:00,16.12,16.13,16.11,16.13,41636.051922605926,6.121,6.1248,6.1172,6.1248,41636.0519
2010-10-08 15:15:00,16.13,16.13,16.12,16.13,65760.47024246877,6.1248,6.1248,6.121,6.1248,65760.4702
2010-10-08 15:20:00,16.13,16.14,16.12,16.13,162992.8973793779,6.1248,6.1286,6.121,6.1248,162992.8974
2010-10-08 15:25:00,16.13,16.14,16.12,16.12,222140.5829047269,6.1248,6.1286,6.121,6.121,222140.5829
2010-10-08 15:30:00,16.13,16.14,16.12,16.13,62698.9958363948,6.1248,6.1286,6.121,6.1248,62698.9958
2010-10-08 15:35:00,16.13,16.14,16.12,16.13,125397.9916727896,6.1248,6.1286,6.121,6.1248,125397.9917
2010-10-08 15:40:00,16.13,16.15,16.12,16.15,152583.88439872643,6.1248,6.1324,6.121,6.1324,152583.8844
2010-10-08 15:45:00,16.14,16.15,16.14,16.15,234141.56257653685,6.1286,6.1324,6.1286,6.1324,234141.5626
2010-10-08 15:50:00,16.15,16.15,16.13,16.13,306269.89958363946,6.1324,6.1324,6.1248,6.1248,306269.8996
2010-10-08 15:55:00,16.13,16.14,16.1,16.11,429953.4655890276,6.1248,6.1286,6.1134,6.1172,429953.4656
2010-10-11 09:30:00,16.15,16.16,16.11,16.13,45187.36223365172,6.1324,6.1362,6.1172,6.1248,45187.3622
2010-10-11 09:35:00,16.12,16.13,16.1,16.13,65760.47024246877,6.121,6.1248,6.1134,6.1248,65760.4702
2010-10-11 09:40:00,16.13,16.19,16.12,16.18,48616.213568454565,6.1248,6.1476,6.121,6.1438,48616.2136
2010-10-11 09:45:00,16.18,16.19,16.13,16.14,45309.82120989468,6.1438,6.1476,6.1248,6.1286,45309.8212
2010-10-11 09:50:00,16.14,16.14,16.1,16.14,108008.81704628948,6.1286,6.1286,6.1134,6.1286,108008.817
2010-10-11 09:55:00,16.14,16.19,16.14,16.17,73597.84472201811,6.1286,6.1476,6.1286,6.14,73597.8447
2010-10-11 10:00:00,16.16,16.2,16.15,16.19,75067.35243693362,6.1362,6.1514,6.1324,6.1476,75067.3524
2010-10-11 10:05:00,16.19,16.21,16.19,16.21,68454.56771981386,6.1476,6.1552,6.1476,6.1552,68454.5677
2010-10-11 10:10:00,16.21,16.24,16.2,16.24,123928.48395787412,6.1552,6.1666,6.1514,6.1666,123928.484
2010-10-11 10:15:00,16.24,16.27,16.24,16.25,100783.73744795492,6.1666,6.178,6.1666,6.1704,100783.7374
2010-10-11 10:20:00,16.24,16.26,16.24,16.26,94170.95273083515,6.1666,6.1742,6.1666,6.1742,94170.9527
2010-10-11 10:25:00,16.26,16.27,16.24,16.25,91721.773205976,6.1742,6.178,6.1666,6.1704,91721.7732
2010-10-11 10:30:00,16.26,16.27,16.24,16.25,63311.2907176096,6.1742,6.178,6.1666,6.1704,63311.2907
2010-10-11 10:35:00,16.24,16.25,16.23,16.24,54494.24442811657,6.1666,6.1704,6.1628,6.1666,54494.2444
2010-10-11 10:40:00,16.24,16.25,16.23,16.23,71516.04212588782,6.1666,6.1704,6.1628,6.1628,71516.0421
2010-10-11 10:45:00,16.23,16.23,16.15,16.16,143032.08425177564,6.1628,6.1628,6.1324,6.1362,143032.0843
2010-10-11 10:50:00,16.16,16.19,16.15,16.19,43595.39554249327,6.1362,6.1476,6.1324,6.1476,43595.3955
2010-10-11 10:55:00,16.19,16.2,16.18,16.19,34043.59539554249,6.1476,6.1514,6.1438,6.1476,34043.5954
2010-10-11 11:00:00,16.19,16.19,16.15,16.15,50208.18025961303,6.1476,6.1476,6.1324,6.1324,50208.1803
2010-10-11 11:05:00,16.14,16.15,16.14,16.14,27063.43374969385,6.1286,6.1324,6.1286,6.1286,27063.4337
2010-10-11 11:10:00,16.15,16.19,16.15,16.18,48126.37766348273,6.1324,6.1476,6.1324,6.1438,48126.3777
2010-10-11 11:15:00,16.18,16.19,16.14,16.14,24124.418319862845,6.1438,6.1476,6.1286,6.1286,24124.4183
2010-10-11 11:20:00,16.14,16.15,16.14,16.14,23022.28753367621,6.1286,6.1324,6.1286,6.1286,23022.2875
2010-10-11 11:25:00,16.14,16.16,16.14,16.16,20450.649032574085,6.1286,6.1362,6.1286,6.1362,20450.649
2010-10-11 11:30:00,16.16,16.17,16.15,16.16,36615.23389664462,6.1362,6.14,6.1324,6.1362,36615.2339
2010-10-11 11:35:00,16.16,16.19,16.16,16.19,31104.579965711484,6.1362,6.1476,6.1362,6.1476,31104.58
2010-10-11 11:40:00,16.19,16.19,16.17,16.18,40533.921136419296,6.1476,6.1476,6.14,6.1438,40533.9211
2010-10-11 11:45:00,16.18,16.18,16.16,16.16,27798.1876071516,6.1438,6.1438,6.1362,6.1362,27798.1876
2010-10-11 11:50:00,16.17,16.18,16.16,16.17,10164.095028165564,6.14,6.1438,6.1362,6.14,10164.095
2010-10-11 11:55:00,16.17,16.18,16.16,16.17,49106.0494734264,6.14,6.1438,6.1362,6.14,49106.0495
2010-10-11 12:00:00,16.17,16.18,16.15,16.16,27675.728630908645,6.14,6.1438,6.1324,6.1362,27675.7286
2010-10-11 12:05:00,16.16,16.16,16.15,16.15,6735.243693362723,6.1362,6.1362,6.1324,6.1324,6735.2437
2010-10-11 12:10:00,16.16,16.18,16.15,16.18,20573.10800881705,6.1362,6.1438,6.1324,6.1438,20573.108
2010-10-11 12:15:00,16.18,16.19,16.17,16.18,39309.33137398971,6.1438,6.1476,6.14,6.1438,39309.3314
2010-10-11 12:20:00,16.18,16.18,16.16,16.17,18858.682341415624,6.1438,6.1438,6.1362,6.14,18858.6823
2010-10-11 12:25:00,16.17,16.17,16.16,16.16,8449.669360764143,6.14,6.14,6.1362,6.1362,8449.6694
2010-10-11 12:30:00,16.17,16.17,16.14,16.15,23267.205486162133,6.14,6.14,6.1286,6.1324,23267.2055
2010-10-11 12:35:00,16.16,16.18,16.15,16.16,23267.205486162133,6.1362,6.1438,6.1324,6.1362,23267.2055
2010-10-11 12:40:00,16.17,16.17,16.16,16.16,16654.42076904237,6.14,6.14,6.1362,6.1362,16654.4208
2010-10-11 12:45:00,16.16,16.17,16.15,16.15,19838.354151359294,6.1362,6.14,6.1324,6.1324,19838.3542
2010-10-11 12:50:00,16.15,16.16,16.15,16.16,17389.17462650012,6.1324,6.1362,6.1324,6.1362,17389.1746
2010-10-11 12:55:00,16.16,16.16,16.15,16.16,9919.177075679649,6.1362,6.1362,6.1324,6.1362,9919.1771
2010-10-11 13:00:00,16.17,16.17,16.14,16.16,21552.779818760715,6.14,6.14,6.1286,6.1362,21552.7798
2010-10-11 13:05:00,16.15,16.16,16.15,16.15,2204.2615723732547,6.1324,6.1362,6.1324,6.1324,2204.2616
2010-10-11 13:10:00,16.15,16.16,16.15,16.15,3796.228263531717,6.1324,6.1362,6.1324,6.1324,3796.2283
2010-10-11 13:15:00,16.15,16.16,16.15,16.16,3673.769287288758,6.1324,6.1362,6.1324,6.1362,3673.7693
2010-10-11 13:20:00,16.16,16.16,16.15,16.16,4163.605192260592,6.1362,6.1362,6.1324,6.1362,4163.6052
2010-10-11 13:25:00,16.15,16.16,16.15,16.16,5265.73597844722,6.1324,6.1362,6.1324,6.1362,5265.736
2010-10-11 13:30:00,16.15,16.16,16.15,16.16,2081.802596130296,6.1324,6.1362,6.1324,6.1362,2081.8026
2010-10-11 13:35:00,16.16,16.17,16.15,16.17,15674.7489590987,6.1362,6.14,6.1324,6.14,15674.749
2010-10-11 13:40:00,16.17,16.17,16.15,16.15,19715.895175116333,6.14,6.14,6.1324,6.1324,19715.8952
2010-10-11 13:45:00,16.15,16.16,16.14,16.15,59392.60347783492,6.1324,6.1362,6.1286,6.1324,59392.6035
2010-10-11 13:50:00,16.15,16.15,16.14,16.15,27063.43374969385,6.1324,6.1324,6.1286,6.1324,27063.4337
2010-10-11 13:55:00,16.15,16.15,16.14,16.15,18246.38746020084,6.1324,6.1324,6.1286,6.1324,18246.3875
2010-10-11 14:00:00,16.15,16.15,16.14,16.14,13960.32329169728,6.1324,6.1324,6.1286,6.1286,13960.3233
2010-10-11 14:05:00,16.15,16.16,16.14,16.16,18001.469507714915,6.1324,6.1362,6.1286,6.1362,18001.4695
2010-10-11 14:10:00,16.16,16.16,16.13,16.13,73475.38574577516,6.1362,6.1362,6.1248,6.1248,73475.3857
2010-10-11 14:15:00,16.13,16.14,16.13,16.14,27063.43374969385,6.1248,6.1286,6.1248,6.1286,27063.4337
2010-10-11 14:20:00,16.14,16.14,16.14,16.14,16287.043840313494,6.1286,6.1286,6.1286,6.1286,16287.0438
2010-10-11 14:25:00,16.14,16.14,16.13,16.13,14695.077149155031,6.1286,6.1286,6.1248,6.1248,14695.0771
2010-10-11 14:30:00,16.13,16.14,16.13,16.13,24981.63115356356,6.1248,6.1286,6.1248,6.1248,24981.6312
2010-10-11 14:35:00,16.13,16.14,16.13,16.14,20818.025961302963,6.1248,6.1286,6.1248,6.1286,20818.026
2010-10-11 14:40:00,16.14,16.14,16.13,16.14,14450.159196669114,6.1286,6.1286,6.1248,6.1286,14450.1592
2010-10-11 14:45:00,16.13,16.14,16.13,16.13,8694.58731325006,6.1248,6.1286,6.1248,6.1248,8694.5873
2010-10-11 14:50:00,16.14,16.14,16.13,16.14,17756.551555228998,6.1286,6.1286,6.1248,6.1286,17756.5516
2010-10-11 14:55:00,16.14,16.14,16.13,16.14,7469.997550820474,6.1286,6.1286,6.1248,6.1286,7469.9976
2010-10-11 15:00:00,16.13,16.14,16.13,16.13,17634.092578986038,6.1248,6.1286,6.1248,6.1248,17634.0926
2010-10-11 15:05:00,16.13,16.14,16.13,16.13,6735.243693362723,6.1248,6.1286,6.1248,6.1248,6735.2437
2010-10-11 15:10:00,16.14,16.14,16.11,16.12,56943.42395297575,6.1286,6.1286,6.1172,6.121,56943.424
2010-10-11 15:15:00,16.11,16.13,16.11,16.12,54494.24442811657,6.1172,6.1248,6.1172,6.121,54494.2444
2010-10-11 15:20:00,16.12,16.12,16.11,16.11,27308.351702179767,6.121,6.121,6.1172,6.1172,27308.3517
2010-10-11 15:25:00,16.11,16.12,16.11,16.11,24369.336272348763,6.1172,6.121,6.1172,6.1172,24369.3363
2010-10-11 15:30:00,16.11,16.11,16.1,16.1,87680.62698995836,6.1172,6.1172,6.1134,6.1134,87680.627
2010-10-11 15:35:00,16.1,16.1,16.06,16.06,74087.68062698995,6.1134,6.1134,6.0982,6.0982,74087.6806
2010-10-11 15:40:00,16.06,16.07,16.05,16.07,72863.09086456036,6.0982,6.102,6.0944,6.102,72863.0909
2010-10-11 15:45:00,16.07,16.1,16.06,16.1,31227.038941954444,6.102,6.1134,6.0982,6.1134,31227.0389
2010-10-11 15:50:00,16.1,16.1,16.09,16.09,42003.4288513348,6.1134,6.1134,6.1096,6.1096,42003.4289
2010-10-11 15:55:00,16.1,16.11,16.09,16.11,120009.79671809945,6.1134,6.1172,6.1096,6.1172,120009.7967
2010-10-12 09:30:00,16.03,16.03,15.86,15.87,92456.52706343374,6.0868,6.0868,6.0223,6.0261,92456.5271
2010-10-12 09:35:00,15.87,15.94,15.87,15.92,44819.98530492285,6.0261,6.0526,6.0261,6.0451,44819.9853
2010-10-12 09:40:00,15.91,15.92,15.87,15.9,52167.52387950036,6.0413,6.0451,6.0261,6.0375,52167.5239
2010-10-12 09:45:00,15.9,15.9,15.82,15.85,79475.87558168013,6.0375,6.0375,6.0071,6.0185,79475.8756
2010-10-12 09:50:00,15.84,15.87,15.81,15.83,86700.95518001469,6.0147,6.0261,6.0033,6.0109,86700.9552
2010-10-12 09:55:00,15.84,15.87,15.83,15.85,44452.60837619397,6.0147,6.0261,6.0109,6.0185,44452.6084
2010-10-12 10:00:00,15.85,15.89,15.83,15.88,60617.1932402645,6.0185,6.0337,6.0109,6.0299,60617.1932
2010-10-12 10:05:00,15.89,15.91,15.84,15.85,52045.06490325741,6.0337,6.0413,6.0147,6.0185,52045.0649
2010-10-12 10:10:00,15.85,15.87,15.84,15.85,39186.87239774675,6.0185,6.0261,6.0147,6.0185,39186.8724
2010-10-12 10:15:00,15.85,15.88,15.82,15.82,74087.68062698995,6.0185,6.0299,6.0071,6.0071,74087.6806
2010-10-12 10:20:00,15.83,15.85,15.8,15.82,73597.84472201811,6.0109,6.0185,5.9995,6.0071,73597.8447
2010-10-12 10:25:00,15.82,15.86,15.82,15.83,60127.35733529268,6.0071,6.0223,6.0071,6.0109,60127.3573
2010-10-12 10:30:00,15.84,15.87,15.83,15.86,20940.48493754592,6.0147,6.0261,6.0109,6.0223,20940.4849
2010-10-12 10:35:00,15.86,15.87,15.84,15.86,28900.318393338228,6.0223,6.0261,6.0147,6.0223,28900.3184
2010-10-12 10:40:00,15.86,15.91,15.86,15.9,59515.06245407788,6.0223,6.0413,6.0223,6.0375,59515.0625
2010-10-12 10:45:00,15.91,15.92,15.88,15.88,78863.58070046533,6.0413,6.0451,6.0299,6.0299,78863.5807
2010-10-12 10:50:00,15.88,15.89,15.85,15.87,27675.728630908645,6.0299,6.0337,6.0185,6.0261,27675.7286
2010-10-12 10:55:00,15.87,15.88,15.85,15.85,30859.662013225567,6.0261,6.0299,6.0185,6.0185,30859.662
2010-10-12 11:00:00,15.86,15.87,15.86,15.87,20940.48493754592,6.0223,6.0261,6.0223,6.0261,20940.4849
2010-10-12 11:05:00,15.86,15.9,15.86,15.89,38574.57751653196,6.0223,6.0375,6.0223,6.0337,38574.5775
2010-10-12 11:10:00,15.9,15.9,15.84,15.85,36247.856967915744,6.0375,6.0375,6.0147,6.0185,36247.857
2010-10-12 11:15:00,15.85,15.87,15.85,15.85,23022.28753367621,6.0185,6.0261,6.0185,6.0185,23022.2875
2010-10-12 11:20:00,15.86,15.87,15.86,15.86,9796.718099436688,6.0223,6.0261,6.0223,6.0223,9796.7181
2010-10-12 11:25:00,15.87,15.88,15.87,15.87,22409.992652461424,6.0261,6.0299,6.0261,6.0261,22409.9927
2010-10-12 11:30:00,15.87,15.87,15.86,15.86,28532.94146460936,6.0261,6.0261,6.0223,6.0223,28532.9415
2010-10-12 11:35:00,15.86,15.88,15.86,15.87,36492.77492040167,6.0223,6.0299,6.0223,6.0261,36492.7749
2010-10-12 11:40:00,15.88,15.88,15.87,15.87,10531.47195689444,6.0299,6.0299,6.0261,6.0261,10531.472
2010-10-12 11:45:00,15.88,15.88,15.87,15.87,4041.146216017634,6.0299,6.0299,6.0261,6.0261,4041.1462
2010-10-12 11:50:00,15.88,15.89,15.87,15.87,43105.55963752143,6.0299,6.0337,6.0261,6.0261,43105.5596
2010-10-12 11:55:00,15.87,15.89,15.87,15.89,10041.636051922604,6.0261,6.0337,6.0261,6.0337,10041.6361
2010-10-12 12:00:00,15.89,15.9,15.88,15.89,34043.59539554249,6.0337,6.0375,6.0299,6.0337,34043.5954
2010-10-12 12:05:00,15.89,15.89,15.85,15.85,53147.19568944403,6.0337,6.0337,6.0185,6.0185,53147.1957
2010-10-12 12:10:00,15.85,15.87,15.85,15.86,63066.37276512368,6.0185,6.0261,6.0185,6.0223,63066.3728
2010-10-12 12:15:00,15.87,15.87,15.86,15.87,19470.977222630416,6.0261,6.0261,6.0223,6.0261,19470.9772
2010-10-12 12:20:00,15.87,15.87,15.84,15.84,68944.40362478569,6.0261,6.0261,6.0147,6.0147,68944.4036
2010-10-12 12:25:00,15.84,15.85,15.83,15.83,60127.35733529268,6.0147,6.0185,6.0109,6.0109,60127.3573
2010-10-12 12:30:00,15.83,15.83,15.83,15.83,4041.146216017634,6.0109,6.0109,6.0109,6.0109,4041.1462
2010-10-12 12:35:00,15.83,15.84,15.83,15.83,38819.49546901788,6.0109,6.0147,6.0109,6.0109,38819.4955
2010-10-12 12:40:00,15.84,15.84,15.83,15.84,6122.94881214793,6.0147,6.0147,6.0109,6.0147,6122.9488
2010-10-12 12:45:00,15.83,15.84,15.83,15.84,12368.356600538818,6.0109,6.0147,6.0109,6.0147,12368.3566
2010-10-12 12:50:00,15.84,15.84,15.83,15.83,20695.56698506,6.0147,6.0147,6.0109,6.0109,20695.567
2010-10-12 12:55:00,15.83,15.83,15.81,15.82,56086.21111927504,6.0109,6.0109,6.0033,6.0071,56086.2111
2010-10-12 13:00:00,15.83,15.83,15.83,15.83,20205.731080088168,6.0109,6.0109,6.0109,6.0109,20205.7311
2010-10-12 13:05:00,15.83,15.85,15.83,15.84,22532.45162870438,6.0109,6.0185,6.0109,6.0147,22532.4516
2010-10-12 13:10:00,15.84,15.85,15.83,15.83,22287.533676218467,6.0147,6.0185,6.0109,6.0109,22287.5337
2010-10-12 13:15:00,15.83,15.85,15.83,15.85,43595.39554249327,6.0109,6.0185,6.0109,6.0185,43595.3955
2010-10-12 13:20:00,15.84,15.85,15.83,15.83,27063.43374969385,6.0147,6.0185,6.0109,6.0109,27063.4337
2010-10-12 13:25:00,15.83,15.83,15.83,15.83,13715.405339211364,6.0109,6.0109,6.0109,6.0109,13715.4053
2010-10-12 13:30:00,15.83,15.85,15.83,15.84,38697.03649277492,6.0109,6.0185,6.0109,6.0147,38697.0365
2010-10-12 13:35:00,15.84,15.85,15.83,15.85,121234.386480529,6.0147,6.0185,6.0109,6.0185,121234.3865
2010-10-12 13:40:00,15.84,15.87,15.84,15.87,43472.936566250304,6.0147,6.0261,6.0147,6.0261,43472.9366
2010-10-12 13:45:00,15.87,15.9,15.86,15.89,54249.32647563066,6.0261,6.0375,6.0223,6.0337,54249.3265
2010-10-12 13:50:00,15.9,15.9,15.87,15.9,26573.59784472201,6.0375,6.0375,6.0261,6.0375,26573.5978
2010-10-12 13:55:00,15.89,15.92,15.89,15.92,37839.82365907421,6.0337,6.0451,6.0337,6.0451,37839.8237
2010-10-12 14:00:00,15.91,15.96,15.88,15.96,148787.6561351947,6.0413,6.0602,6.0299,6.0602,148787.6561
2010-10-12 14:05:00,15.96,15.97,15.95,15.96,91109.4783247612,6.0602,6.064,6.0564,6.0602,91109.4783
2010-10-12 14:10:00,15.96,16.02,15.96,16.01,73842.76267450403,6.0602,6.083,6.0602,6.0792,73842.7627
2010-10-12 14:15:00,16.01,16.05,16.01,16.03,96130.2963507225,6.0792,6.0944,6.0792,6.0868,96130.2964
2010-10-12 14:20:00,16.03,16.03,15.96,15.97,53637.031594415865,6.0868,6.0868,6.0602,6.064,53637.0316
2010-10-12 14:25:00,15.97,15.99,15.96,15.96,32206.71075189811,6.064,6.0716,6.0602,6.0602,32206.7108
2010-10-12 14:30:00,15.96,15.98,15.94,15.94,42983.10066127847,6.0602,6.0678,6.0526,6.0526,42983.1007
2010-10-12 14:35:00,15.95,15.96,15.94,15.95,25471.46705853539,6.0564,6.0602,6.0526,6.0564,25471.4671
2010-10-12 14:40:00,15.95,15.98,15.94,15.98,32206.71075189811,6.0564,6.0678,6.0526,6.0678,32206.7108
2010-10-12 14:45:00,15.98,16.01,15.95,15.95,68209.64976732794,6.0678,6.0792,6.0564,6.0564,68209.6498
2010-10-12 14:50:00,15.95,15.96,15.95,15.95,21307.8618662748,6.0564,6.0602,6.0564,6.0564,21307.8619
2010-10-12 14:55:00,15.95,15.96,15.95,15.96,58780.308596620125,6.0564,6.0602,6.0564,6.0602,58780.3086
2010-10-12 15:00:00,15.96,15.96,15.92,15.92,102375.70413911338,6.0602,6.0602,6.0451,6.0451,102375.7041
2010-10-12 15:05:00,15.92,15.97,15.92,15.97,59637.52143032084,6.0451,6.064,6.0451,6.064,59637.5214
2010-10-12 15:10:00,15.97,15.99,15.97,15.99,24001.959343619885,6.064,6.0716,6.064,6.0716,24001.9593
2010-10-12 15:15:00,15.99,16.03,15.99,16.01,80578.00636786676,6.0716,6.0868,6.0716,6.0792,80578.0064
2010-10-12 15:20:00,16.01,16.05,16.01,16.05,52045.06490325741,6.0792,6.0944,6.0792,6.0944,52045.0649
2010-10-12 15:25:00,16.05,16.09,16.05,16.09,80210.62943913788,6.0944,6.1096,6.0944,6.1096,80210.6294
2010-10-12 15:30:00,16.08,16.09,16.05,16.06,93068.82194464852,6.1058,6.1096,6.0944,6.0982,93068.8219
2010-10-12 15:35:00,16.05,16.06,16.04,16.05,53147.19568944403,6.0944,6.0982,6.0906,6.0944,53147.1957
2010-10-12 15:40:00,16.05,16.06,16.04,16.05,92823.90399216262,6.0944,6.0982,6.0906,6.0944,92823.904
2010-10-12 15:45:00,16.04,16.05,16.01,16.05,220548.61621356843,6.0906,6.0944,6.0792,6.0944,220548.6162
2010-10-12 15:50:00,16.05,16.05,16.03,16.04,102130.78618662748,6.0944,6.0944,6.0868,6.0906,102130.7862
2010-10-12 15:55:00,16.04,16.04,16.01,16.03,215037.9622826353,6.0906,6.0906,6.0792,6.0868,215037.9623
2010-10-13 09:30:00,16.45,16.96,16.35,16.96,1376561.3519470976,6.2463,6.44,6.2083,6.44,1376561.3519
2010-10-13 09:35:00,16.96,17.83,16.95,17.49,3177075.679647318,6.44,6.7703,6.4362,6.6412,3177075.6796
2010-10-13 09:40:00,17.51,17.58,17.02,17.15,1862968.4055841293,6.6488,6.6754,6.4627,6.5121,1862968.4056
2010-10-13 09:45:00,17.15,17.22,17.0,17.16,1238672.544697526,6.5121,6.5387,6.4551,6.5159,1238672.5447
2010-10-13 09:50:00,17.15,17.16,17.01,17.03,721773.205975998,6.5121,6.5159,6.4589,6.4665,721773.206
2010-10-13 09:55:00,17.03,17.17,17.03,17.15,595395.5424932647,6.4665,6.5197,6.4665,6.5121,595395.5425
2010-10-13 10:00:00,17.15,17.2,17.11,17.11,786309.0864560371,6.5121,6.5311,6.4969,6.4969,786309.0865
2010-10-13 10:05:00,17.11,17.48,17.08,17.46,862111.1927504286,6.4969,6.6374,6.4855,6.6298,862111.1928
2010-10-13 10:10:00,17.45,17.51,17.26,17.34,1145113.8868479058,6.626,6.6488,6.5539,6.5842,1145113.8868
2010-10-13 10:15:00,17.35,17.48,17.32,17.46,945260.8376193974,6.588,6.6374,6.5767,6.6298,945260.8376
2010-10-13 10:20:00,17.46,17.46,17.35,17.39,602987.9990203282,6.6298,6.6298,6.588,6.6032,602987.999
2010-10-13 10:25:00,17.39,17.56,17.38,17.56,613274.5530247367,6.6032,6.6678,6.5994,6.6678,613274.553
2010-10-13 10:30:00,17.55,17.68,17.54,17.64,981876.071516042,6.664,6.7134,6.6602,6.6982,981876.0715
2010-10-13 10:35:00,17.64,17.64,17.5,17.61,873132.5006122948,6.6982,6.6982,6.645,6.6868,873132.5006
2010-10-13 10:40:00,17.61,17.62,17.51,17.57,676585.8437423463,6.6868,6.6906,6.6488,6.6716,676585.8437
2010-10-13 10:45:00,17.56,17.61,17.55,17.6,306147.4406073965,6.6678,6.6868,6.664,6.683,306147.4406
2010-10-13 10:50:00,17.61,17.88,17.6,17.79,834802.8410482488,6.6868,6.7893,6.683,6.7551,834802.841
2010-10-13 10:55:00,17.78,18.16,17.75,18.13,1154298.3100661277,6.7513,6.8956,6.7399,6.8842,1154298.3101
2010-10-13 11:00:00,18.14,18.15,17.88,17.89,1234753.8574577516,6.888,6.8918,6.7893,6.7931,1234753.8575
2010-10-13 11:05:00,17.89,17.92,17.7,17.72,830026.9409747734,6.7931,6.8045,6.7209,6.7285,830026.941
2010-10-13 11:10:00,17.72,17.8,17.7,17.75,369581.190301249,6.7285,6.7589,6.7209,6.7399,369581.1903
2010-10-13 11:15:00,17.74,17.79,17.72,17.76,225202.05731080085,6.7361,6.7551,6.7285,6.7437,225202.0573
2010-10-13 11:20:00,17.76,17.84,17.73,17.77,468895.4200342885,6.7437,6.7741,6.7323,6.7475,468895.42
2010-10-13 11:25:00,17.76,17.78,17.74,17.74,203894.1954445261,6.7437,6.7513,6.7361,6.7361,203894.1954
2010-10-13 11:30:00,17.74,17.76,17.66,17.67,278226.7940240019,6.7361,6.7437,6.7058,6.7096,278226.794
2010-10-13 11:35:00,17.66,17.73,17.65,17.69,144256.67401420523,6.7058,6.7323,6.702,6.7171,144256.674
2010-10-13 11:40:00,17.69,17.69,17.55,17.56,337864.3154543228,6.7171,6.7171,6.664,6.6678,337864.3155
2010-10-13 11:45:00,17.56,17.56,17.45,17.45,254224.83468038205,6.6678,6.6678,6.626,6.626,254224.8347
2010-10-13 11:50:00,17.45,17.51,17.45,17.49,283247.61204996327,6.626,6.6488,6.626,6.6412,283247.612
2010-10-13 11:55:00,17.49,17.53,17.48,17.52,147440.60739652216,6.6412,6.6564,6.6374,6.6526,147440.6074
2010-10-13 12:00:00,17.52,17.57,17.52,17.54,280431.0555963752,6.6526,6.6716,6.6526,6.6602,280431.0556
2010-10-13 12:05:00,17.54,17.55,17.49,17.49,230835.17021797696,6.6602,6.664,6.6412,6.6412,230835.1702
2010-10-13 12:10:00,17.49,17.5,17.47,17.5,130418.8096987509,6.6412,6.645,6.6336,6.645,130418.8097
2010-10-13 12:15:00,17.5,17.51,17.43,17.44,232794.5138378643,6.645,6.6488,6.6184,6.6222,232794.5138
2010-10-13 12:20:00,17.44,17.46,17.41,17.43,266348.27332843497,6.6222,6.6298,6.6108,6.6184,266348.2733
2010-10-13 12:25:00,17.43,17.45,17.4,17.43,193730.1004163605,6.6184,6.626,6.607,6.6184,193730.1004
2010-10-13 12:30:00,17.43,17.51,17.43,17.51,318393.3382316924,6.6184,6.6488,6.6184,6.6488,318393.3382
2010-10-13 12:35:00,17.51,17.56,17.51,17.56,131398.4815086946,6.6488,6.6678,6.6488,6.6678,131398.4815
2010-10-13 12:40:00,17.54,17.59,17.52,17.59,140827.8226794024,6.6602,6.6792,6.6526,6.6792,140827.8227
2010-10-13 12:45:00,17.59,17.6,17.56,17.6,242836.1498897869,6.6792,6.683,6.6678,6.683,242836.1499
2010-10-13 12:50:00,17.6,17.6,17.56,17.57,142909.6252755327,6.683,6.683,6.6678,6.6716,142909.6253
2010-10-13 12:55:00,17.58,17.58,17.5,17.52,140705.36370315944,6.6754,6.6754,6.645,6.6526,140705.3637
2010-10-13 13:00:00,17.52,17.52,17.48,17.48,94293.41170707812,6.6526,6.6526,6.6374,6.6374,94293.4117
2010-10-13 13:05:00,17.48,17.48,17.41,17.43,197771.2466323781,6.6374,6.6374,6.6108,6.6184,197771.2466
2010-10-13 13:10:00,17.43,17.45,17.42,17.45,296963.0173891746,6.6184,6.626,6.6146,6.626,296963.0174
2010-10-13 13:15:00,17.44,17.52,17.44,17.52,200342.88513348027,6.6222,6.6526,6.6222,6.6526,200342.8851
2010-10-13 13:20:00,17.52,17.52,17.49,17.52,153808.474161156,6.6526,6.6526,6.6412,6.6526,153808.4742
2010-10-13 13:25:00,17.52,17.52,17.38,17.39,207567.96473181483,6.6526,6.6526,6.5994,6.6032,207567.9647
2010-10-13 13:30:00,17.39,17.43,17.35,17.43,292921.8711731569,6.6032,6.6184,6.588,6.6184,292921.8712
2010-10-13 13:35:00,17.43,17.46,17.39,17.4,269287.288758266,6.6184,6.6298,6.6032,6.607,269287.2888
2010-10-13 13:40:00,17.4,17.43,17.38,17.4,188709.2823903992,6.607,6.6184,6.5994,6.607,188709.2824
2010-10-13 13:45:00,17.43,17.48,17.4,17.48,297820.2302228753,6.6184,6.6374,6.607,6.6374,297820.2302
2010-10-13 13:50:00,17.48,17.53,17.48,17.53,217976.9777124663,6.6374,6.6564,6.6374,6.6564,217976.9777
2010-10-13 13:55:00,17.53,17.59,17.53,17.59,830394.3179035023,6.6564,6.6792,6.6564,6.6792,830394.3179
2010-10-13 14:00:00,17.59,17.67,17.58,17.66,249693.85255939257,6.6792,6.7096,6.6754,6.7058,249693.8526
2010-10-13 14:05:00,17.65,17.7,17.65,17.66,321454.8126377663,6.702,6.7209,6.702,6.7058,321454.8126
2010-10-13 14:10:00,17.66,17.71,17.65,17.65,275287.77859417093,6.7058,6.7247,6.702,6.702,275287.7786
2010-10-13 14:15:00,17.65,17.74,17.63,17.66,298677.443056576,6.702,6.7361,6.6944,6.7058,298677.4431
2010-10-13 14:20:00,17.66,17.66,17.64,17.64,97844.72201812392,6.7058,6.7058,6.6982,6.6982,97844.722
2010-10-13 14:25:00,17.63,17.68,17.6,17.61,220793.5341660544,6.6944,6.7134,6.683,6.6868,220793.5342
2010-10-13 14:30:00,17.61,17.64,17.59,17.62,189688.95420034288,6.6868,6.6982,6.6792,6.6906,189688.9542
2010-10-13 14:35:00,17.62,17.7,17.61,17.68,260715.1604212589,6.6906,6.7209,6.6868,6.7134,260715.1604
2010-10-13 14:40:00,17.69,17.76,17.68,17.74,763286.798922361,6.7171,6.7437,6.7134,6.7361,763286.7989
2010-10-13 14:45:00,17.75,17.75,17.63,17.63,522287.5336762184,6.7399,6.7399,6.6944,6.6944,522287.5337
2010-10-13 14:50:00,17.64,17.66,17.61,17.61,166789.1256429096,6.6982,6.7058,6.6868,6.6868,166789.1256
2010-10-13 14:55:00,17.61,17.66,17.61,17.66,391501.3470487386,6.6868,6.7058,6.6868,6.7058,391501.347
2010-10-13 15:00:00,17.65,17.66,17.52,17.52,572985.5498408033,6.702,6.7058,6.6526,6.6526,572985.5498
2010-10-13 15:05:00,17.52,17.57,17.51,17.53,263041.8809698751,6.6526,6.6716,6.6488,6.6564,263041.881
2010-10-13 15:10:00,17.53,17.54,17.5,17.51,228998.28557433252,6.6564,6.6602,6.645,6.6488,228998.2856
2010-10-13 15:15:00,17.51,17.55,17.48,17.54,246999.7550820475,6.6488,6.664,6.6374,6.6602,246999.7551
2010-10-13 15:20:00,17.55,17.57,17.53,17.54,174014.20524124417,6.664,6.6716,6.6564,6.6602,174014.2052
2010-10-13 15:25:00,17.53,17.54,17.48,17.48,221038.45211854027,6.6564,6.6602,6.6374,6.6374,221038.4521
2010-10-13 15:30:00,17.49,17.5,17.44,17.47,252265.4910604947,6.6412,6.645,6.6222,6.6336,252265.4911
2010-10-13 15:35:00,17.47,17.57,17.45,17.55,632745.5302473671,6.6336,6.6716,6.626,6.664,632745.5302
2010-10-13 15:40:00,17.55,17.57,17.53,17.56,361131.5209404849,6.664,6.6716,6.6564,6.6678,361131.5209
2010-10-13 15:45:00,17.56,17.56,17.52,17.52,271001.71442566736,6.6678,6.6678,6.6526,6.6526,271001.7144
2010-10-13 15:50:00,17.52,17.58,17.52,17.55,896889.5420034288,6.6526,6.6754,6.6526,6.664,896889.542
2010-10-13 15:55:00,17.56,17.59,17.55,17.59,875949.0570658828,6.6678,6.6792,6.664,6.6792,875949.0571
2010-10-14 09:30:00,17.56,17.67,17.5,17.5,321944.64854273817,6.6678,6.7096,6.645,6.645,321944.6485
2010-10-14 09:35:00,17.52,17.52,17.36,17.38,320842.5177565515,6.6526,6.6526,6.5918,6.5994,320842.5178
2010-10-14 09:40:00,17.37,17.48,17.36,17.43,201812.39284839577,6.5956,6.6374,6.5918,6.6184,201812.3928
2010-10-14 09:45:00,17.43,17.43,17.34,17.36,255571.8834190546,6.6184,6.6184,6.5842,6.5918,255571.8834
2010-10-14 09:50:00,17.37,17.4,17.36,17.39,72495.71393583149,6.5956,6.607,6.5918,6.6032,72495.7139
2010-10-14 09:55:00,17.39,17.39,17.27,17.29,185770.2669605682,6.6032,6.6032,6.5577,6.5653,185770.267
2010-10-14 10:00:00,17.29,17.34,17.29,17.3,248469.262796963,6.5653,6.5842,6.5653,6.5691,248469.2628
2010-10-14 10:05:00,17.29,17.33,17.29,17.3,146093.5586578496,6.5653,6.5805,6.5653,6.5691,146093.5587
2010-10-14 10:10:00,17.3,17.3,17.27,17.29,87190.79108498653,6.5691,6.5691,6.5577,6.5653,87190.7911
2010-10-14 10:15:00,17.29,17.33,17.27,17.32,70903.74724467302,6.5653,6.5805,6.5577,6.5767,70903.7472
2010-10-14 10:20:00,17.33,17.36,17.3,17.36,75802.10629439137,6.5805,6.5918,6.5691,6.5918,75802.1063
2010-10-14 10:25:00,17.35,17.36,17.34,17.34,104947.34264021552,6.588,6.5918,6.5842,6.5842,104947.3426
2010-10-14 10:30:00,17.34,17.36,17.34,17.35,116336.02743081067,6.5842,6.5918,6.5842,6.588,116336.0274
2010-10-14 10:35:00,17.34,17.36,17.34,17.35,84619.1525838844,6.5842,6.5918,6.5842,6.588,84619.1526
2010-10-14 10:40:00,17.35,17.35,17.3,17.3,131276.0225324516,6.588,6.588,6.5691,6.5691,131276.0225
2010-10-14 10:45:00,17.31,17.34,17.3,17.32,101151.1143766838,6.5729,6.5842,6.5691,6.5767,101151.1144
2010-10-14 10:50:00,17.33,17.34,17.31,17.33,68944.40362478569,6.5805,6.5842,6.5729,6.5805,68944.4036
2010-10-14 10:55:00,17.34,17.35,17.31,17.34,104457.50673524367,6.5842,6.588,6.5729,6.5842,104457.5067
2010-10-14 11:00:00,17.34,17.34,17.32,17.32,82659.80896399706,6.5842,6.5842,6.5767,6.5767,82659.809
2010-10-14 11:05:00,17.33,17.35,17.32,17.34,118295.371050698,6.5805,6.588,6.5767,6.5842,118295.3711
2010-10-14 11:10:00,17.34,17.36,17.34,17.35,124663.23781533186,6.5842,6.5918,6.5842,6.588,124663.2378
2010-10-14 11:15:00,17.35,17.36,17.32,17.34,117070.78128826842,6.588,6.5918,6.5767,6.5842,117070.7813
2010-10-14 11:20:00,17.34,17.34,17.28,17.28,90987.01934851824,6.5842,6.5842,6.5615,6.5615,90987.0193
2010-10-14 11:25:00,17.28,17.3,17.28,17.29,54371.78545187362,6.5615,6.5691,6.5615,6.5653,54371.7855
2010-10-14 11:30:00,17.3,17.32,17.29,17.3,133357.82512858193,6.5691,6.5767,6.5653,6.5691,133357.8251
2010-10-14 11:35:00,17.3,17.31,17.29,17.29,58412.93166789125,6.5691,6.5729,6.5653,6.5653,58412.9317
2010-10-14 11:40:00,17.29,17.3,17.27,17.28,55228.99828557433,6.5653,6.5691,6.5577,6.5615,55228.9983
2010-10-14 11:45:00,17.27,17.27,17.21,17.21,123438.64805290228,6.5577,6.5577,6.5349,6.5349,123438.6481
2010-10-14 11:50:00,17.21,17.26,17.21,17.26,45432.28018613764,6.5349,6.5539,6.5349,6.5539,45432.2802
2010-10-14 11:55:00,17.26,17.29,17.25,17.27,49840.80333088415,6.5539,6.5653,6.5501,6.5577,49840.8033
2010-10-14 12:00:00,17.28,17.34,17.27,17.33,88782.75777614498,6.5615,6.5842,6.5577,6.5805,88782.7578
2010-10-14 12:05:00,17.34,17.34,17.3,17.3,37839.82365907421,6.5842,6.5842,6.5691,6.5691,37839.8237
2010-10-14 12:10:00,17.3,17.32,17.29,17.3,70658.82929218712,6.5691,6.5767,6.5653,6.5691,70658.8293
2010-10-14 12:15:00,17.3,17.31,17.3,17.31,57555.71883419054,6.5691,6.5729,6.5691,6.5729,57555.7188
2010-10-14 12:20:00,17.31,17.32,17.3,17.31,89884.88856233162,6.5729,6.5767,6.5691,6.5729,89884.8886
2010-10-14 12:25:00,17.31,17.32,17.3,17.31,113029.6350722508,6.5729,6.5767,6.5691,6.5729,113029.6351
2010-10-14 12:30:00,17.31,17.32,17.3,17.31,38819.49546901788,6.5729,6.5767,6.5691,6.5729,38819.4955
2010-10-14 12:35:00,17.31,17.34,17.31,17.31,62331.61890766593,6.5729,6.5842,6.5729,6.5729,62331.6189
2010-10-14 12:40:00,17.31,17.32,17.3,17.3,22042.61572373255,6.5729,6.5767,6.5691,6.5691,22042.6157
2010-10-14 12:45:00,17.31,17.32,17.3,17.31,56698.50600048983,6.5729,6.5767,6.5691,6.5729,56698.506
2010-10-14 12:50:00,17.32,17.34,17.31,17.34,49718.3443546412,6.5767,6.5842,6.5729,6.5842,49718.3444
2010-10-14 12:55:00,17.33,17.36,17.32,17.35,145848.64070536368,6.5805,6.5918,6.5767,6.588,145848.6407
2010-10-14 13:00:00,17.35,17.35,17.32,17.34,70046.53441097232,6.588,6.588,6.5767,6.5842,70046.5344
2010-10-14 13:05:00,17.34,17.34,17.28,17.3,88415.3808474161,6.5842,6.5842,6.5615,6.5691,88415.3808
2010-10-14 13:10:00,17.3,17.3,17.28,17.3,76414.40117560617,6.5691,6.5691,6.5615,6.5691,76414.4012
2010-10-14 13:15:00,17.3,17.31,17.29,17.3,92578.9860396767,6.5691,6.5729,6.5653,6.5691,92578.986
2010-10-14 13:20:00,17.3,17.34,17.3,17.34,100416.36051922606,6.5691,6.5842,6.5691,6.5842,100416.3605
2010-10-14 13:25:00,17.34,17.34,17.33,17.33,44207.69042370805,6.5842,6.5842,6.5805,6.5805,44207.6904
2010-10-14 13:30:00,17.33,17.34,17.33,17.34,78863.58070046533,6.5805,6.5842,6.5805,6.5842,78863.5807
2010-10-14 13:35:00,17.34,17.34,17.31,17.31,101518.49130541268,6.5842,6.5842,6.5729,6.5729,101518.4913
2010-10-14 13:40:00,17.32,17.33,17.31,17.31,94293.41170707812,6.5767,6.5805,6.5729,6.5729,94293.4117
2010-10-14 13:45:00,17.32,17.33,17.31,17.31,57800.636786676456,6.5767,6.5805,6.5729,6.5729,57800.6368
2010-10-14 13:50:00,17.31,17.34,17.31,17.34,38207.20058780308,6.5729,6.5842,6.5729,6.5842,38207.2006
2010-10-14 13:55:00,17.34,17.34,17.33,17.33,19470.977222630416,6.5842,6.5842,6.5805,6.5805,19470.9772
2010-10-14 14:00:00,17.34,17.34,17.31,17.31,76047.02424687729,6.5842,6.5842,6.5729,6.5729,76047.0242
2010-10-14 14:05:00,17.31,17.32,17.31,17.32,29390.154298310063,6.5729,6.5767,6.5729,6.5767,29390.1543
2010-10-14 14:10:00,17.32,17.34,17.31,17.34,55963.75214303208,6.5767,6.5842,6.5729,6.5842,55963.7521
2010-10-14 14:15:00,17.34,17.34,17.32,17.32,64780.7984325251,6.5842,6.5842,6.5767,6.5767,64780.7984
2010-10-14 14:20:00,17.32,17.33,17.32,17.33,24246.8772961058,6.5767,6.5805,6.5767,6.5805,24246.8773
2010-10-14 14:25:00,17.33,17.34,17.3,17.3,69924.07543472936,6.5805,6.5842,6.5691,6.5691,69924.0754
2010-10-14 14:30:00,17.31,17.32,17.3,17.3,113274.5530247367,6.5729,6.5767,6.5691,6.5691,113274.553
2010-10-14 14:35:00,17.31,17.33,17.3,17.33,86088.66029879989,6.5729,6.5805,6.5691,6.5805,86088.6603
2010-10-14 14:40:00,17.33,17.33,17.32,17.32,27798.1876071516,6.5805,6.5805,6.5767,6.5767,27798.1876
2010-10-14 14:45:00,17.32,17.33,17.31,17.32,57923.095762919416,6.5767,6.5805,6.5729,6.5767,57923.0958
2010-10-14 14:50:00,17.31,17.32,17.3,17.3,69924.07543472936,6.5729,6.5767,6.5691,6.5691,69924.0754
2010-10-14 14:55:00,17.3,17.3,17.27,17.27,80822.92432035267,6.5691,6.5691,6.5577,6.5577,80822.9243
2010-10-14 15:00:00,17.27,17.29,17.27,17.29,81557.67817781043,6.5577,6.5653,6.5577,6.5653,81557.6782
2010-10-14 15:05:00,17.29,17.32,17.29,17.32,90742.10139603232,6.5653,6.5767,6.5653,6.5767,90742.1014
2010-10-14 15:10:00,17.32,17.33,17.31,17.33,71393.58314964487,6.5767,6.5805,6.5729,6.5805,71393.5831
2010-10-14 15:15:00,17.33,17.34,17.32,17.34,101763.4092578986,6.5805,6.5842,6.5767,6.5842,101763.4093
2010-10-14 15:20:00,17.34,17.36,17.34,17.35,145113.88684790593,6.5842,6.5918,6.5842,6.588,145113.8868
2010-10-14 15:25:00,17.35,17.36,17.34,17.34,161768.30761694832,6.588,6.5918,6.5842,6.5842,161768.3076
2010-10-14 15:30:00,17.34,17.35,17.33,17.34,205118.78520695565,6.5842,6.588,6.5805,6.5842,205118.7852
2010-10-14 15:35:00,17.34,17.37,17.34,17.35,265123.6835660054,6.5842,6.5956,6.5842,6.588,265123.6836
2010-10-14 15:40:00,17.35,17.36,17.34,17.35,148420.2792064658,6.588,6.5918,6.5842,6.588,148420.2792
2010-10-14 15:45:00,17.35,17.37,17.34,17.36,213690.9135439628,6.588,6.5956,6.5842,6.5918,213690.9135
2010-10-14 15:50:00,17.36,17.39,17.36,17.38,204996.3262307127,6.5918,6.6032,6.5918,6.5994,204996.3262
2010-10-14 15:55:00,17.38,17.4,17.38,17.4,439627.72471222136,6.5994,6.607,6.5994,6.607,439627.7247
2010-10-15 09:30:00,17.54,17.55,17.43,17.48,550330.6392358559,6.6602,6.664,6.6184,6.6374,550330.6392
2010-10-15 09:35:00,17.48,17.48,17.43,17.43,528288.0235121234,6.6374,6.6374,6.6184,6.6184,528288.0235
2010-10-15 09:40:00,17.43,17.46,17.39,17.39,154298.31006612783,6.6184,6.6298,6.6032,6.6032,154298.3101
2010-10-15 09:45:00,17.39,17.4,17.34,17.34,240876.8062698996,6.6032,6.607,6.5842,6.5842,240876.8063
2010-10-15 09:50:00,17.34,17.35,17.24,17.29,1365907.42101396,6.5842,6.588,6.5463,6.5653,1365907.421
2010-10-15 09:55:00,17.29,17.32,17.25,17.28,387337.7418564781,6.5653,6.5767,6.5501,6.5615,387337.7419
2010-10-15 10:00:00,17.27,17.3,17.2,17.21,280920.891501347,6.5577,6.5691,6.5311,6.5349,280920.8915
2010-10-15 10:05:00,17.21,17.24,17.15,17.21,559270.1445015919,6.5349,6.5463,6.5121,6.5349,559270.1445
2010-10-15 10:10:00,17.21,17.24,17.16,17.23,318515.7972079353,6.5349,6.5463,6.5159,6.5425,318515.7972
2010-10-15 10:15:00,17.23,17.3,17.22,17.27,1044819.9853049228,6.5425,6.5691,6.5387,6.5577,1044819.9853
2010-10-15 10:20:00,17.28,17.29,17.21,17.24,318515.7972079353,6.5615,6.5653,6.5349,6.5463,318515.7972
2010-10-15 10:25:00,17.23,17.24,17.17,17.19,307494.48934606905,6.5425,6.5463,6.5197,6.5273,307494.4893
2010-10-15 10:30:00,17.19,17.24,17.18,17.23,257163.85011021307,6.5273,6.5463,6.5235,6.5425,257163.8501
2010-10-15 10:35:00,17.24,17.25,17.24,17.25,225079.5983345579,6.5463,6.5501,6.5463,6.5501,225079.5983
2010-10-15 10:40:00,17.25,17.28,17.24,17.27,137276.51236835658,6.5501,6.5615,6.5463,6.5577,137276.5124
2010-10-15 10:45:00,17.28,17.29,17.26,17.27,146705.8535390644,6.5615,6.5653,6.5539,6.5577,146705.8535
2010-10-15 10:50:00,17.28,17.28,17.25,17.25,212711.2417340191,6.5615,6.5615,6.5501,6.5501,212711.2417
2010-10-15 10:55:00,17.25,17.26,17.22,17.23,297452.8532941464,6.5501,6.5539,6.5387,6.5425,297452.8533
2010-10-15 11:00:00,17.24,17.27,17.22,17.25,349008.082292432,6.5463,6.5577,6.5387,6.5501,349008.0823
2010-10-15 11:05:00,17.25,17.36,17.24,17.35,243815.8216997306,6.5501,6.5918,6.5463,6.588,243815.8217
2010-10-15 11:10:00,17.35,17.36,17.34,17.35,153318.63825618415,6.588,6.5918,6.5842,6.588,153318.6383
2010-10-15 11:15:00,17.35,17.42,17.35,17.4,180504.53098212092,6.588,6.6146,6.588,6.607,180504.531
2010-10-15 11:20:00,17.41,17.41,17.35,17.38,156012.73573352926,6.6108,6.6108,6.588,6.5994,156012.7357
2010-10-15 11:25:00,17.38,17.39,17.36,17.38,55596.3752143032,6.5994,6.6032,6.5918,6.5994,55596.3752
2010-10-15 11:30:00,17.38,17.39,17.35,17.39,249448.93460690667,6.5994,6.6032,6.588,6.6032,249448.9346
2010-10-15 11:35:00,17.39,17.42,17.39,17.39,126500.12245897624,6.6032,6.6146,6.6032,6.6032,126500.1225
2010-10-15 11:40:00,17.39,17.4,17.36,17.37,72495.71393583149,6.6032,6.607,6.5918,6.5956,72495.7139
2010-10-15 11:45:00,17.36,17.37,17.34,17.34,155400.44085231447,6.5918,6.5956,6.5842,6.5842,155400.4409
2010-10-15 11:50:00,17.34,17.34,17.29,17.3,136664.2174871418,6.5842,6.5842,6.5653,6.5691,136664.2175
2010-10-15 11:55:00,17.3,17.3,17.26,17.26,34410.972324271366,6.5691,6.5691,6.5539,6.5539,34410.9723
2010-10-15 12:00:00,17.26,17.29,17.25,17.26,102743.08106784229,6.5539,6.5653,6.5501,6.5539,102743.0811
2010-10-15 12:05:00,17.25,17.25,17.2,17.22,84986.52951261327,6.5501,6.5501,6.5311,6.5387,84986.5295
2010-10-15 12:10:00,17.22,17.23,17.21,17.21,73352.9267695322,6.5387,6.5425,6.5349,6.5349,73352.9268
2010-10-15 12:15:00,17.21,17.25,17.21,17.24,105682.09649767326,6.5349,6.5501,6.5349,6.5463,105682.0965
2010-10-15 12:20:00,17.25,17.26,17.24,17.25,114131.7658584374,6.5501,6.5539,6.5463,6.5501,114131.7659
2010-10-15 12:25:00,17.25,17.25,17.24,17.25,71638.50110213079,6.5501,6.5501,6.5463,6.5501,71638.5011
2010-10-15 12:30:00,17.25,17.28,17.25,17.27,106171.9324026451,6.5501,6.5615,6.5501,6.5577,106171.9324
2010-10-15 12:35:00,17.27,17.28,17.26,17.27,87803.08596620131,6.5577,6.5615,6.5539,6.5577,87803.086
2010-10-15 12:40:00,17.28,17.29,17.25,17.26,57188.34190546167,6.5615,6.5653,6.5501,6.5539,57188.3419
2010-10-15 12:45:00,17.27,17.28,17.25,17.28,66617.68307616947,6.5577,6.5615,6.5501,6.5615,66617.6831
2010-10-15 12:50:00,17.28,17.3,17.26,17.26,72128.33700710261,6.5615,6.5691,6.5539,6.5539,72128.337
2010-10-15 12:55:00,17.25,17.26,17.23,17.24,29512.613274553023,6.5501,6.5539,6.5425,6.5463,29512.6133
2010-10-15 13:00:00,17.24,17.26,17.24,17.25,87803.08596620131,6.5463,6.5539,6.5463,6.5501,87803.086
2010-10-15 13:05:00,17.26,17.29,17.25,17.29,62331.61890766593,6.5539,6.5653,6.5501,6.5653,62331.6189
2010-10-15 13:10:00,17.28,17.29,17.26,17.27,79965.71148665197,6.5615,6.5653,6.5539,6.5577,79965.7115
2010-10-15 13:15:00,17.26,17.27,17.25,17.25,28043.10555963752,6.5539,6.5577,6.5501,6.5501,28043.1056
2010-10-15 13:20:00,17.25,17.28,17.25,17.28,87313.25006122948,6.5501,6.5615,6.5501,6.5615,87313.2501
2010-10-15 13:25:00,17.28,17.3,17.27,17.3,34655.89027675729,6.5615,6.5691,6.5577,6.5691,34655.8903
2010-10-15 13:30:00,17.3,17.31,17.29,17.29,48616.213568454565,6.5691,6.5729,6.5653,6.5653,48616.2136
2010-10-15 13:35:00,17.29,17.31,17.28,17.3,66617.68307616947,6.5653,6.5729,6.5615,6.5691,66617.6831
2010-10-15 13:40:00,17.31,17.31,17.25,17.27,68699.48567229978,6.5729,6.5729,6.5501,6.5577,68699.4857
2010-10-15 13:45:00,17.26,17.27,17.23,17.27,55351.45726181729,6.5539,6.5577,6.5425,6.5577,55351.4573
2010-10-15 13:50:00,17.27,17.31,17.26,17.27,72740.63188831741,6.5577,6.5729,6.5539,6.5577,72740.6319
2010-10-15 13:55:00,17.27,17.28,17.24,17.26,49840.80333088415,6.5577,6.5615,6.5463,6.5539,49840.8033
2010-10-15 14:00:00,17.25,17.28,17.25,17.25,249816.3115356356,6.5501,6.5615,6.5501,6.5501,249816.3115
2010-10-15 14:05:00,17.25,17.27,17.25,17.25,127357.33529267694,6.5501,6.5577,6.5501,6.5501,127357.3353
2010-10-15 14:10:00,17.25,17.26,17.25,17.25,78741.12172422238,6.5501,6.5539,6.5501,6.5501,78741.1217
2010-10-15 14:15:00,17.25,17.27,17.24,17.25,70291.45236345823,6.5501,6.5577,6.5463,6.5501,70291.4524
2010-10-15 14:20:00,17.25,17.25,17.2,17.22,146216.01763409257,6.5501,6.5501,6.5311,6.5387,146216.0176
2010-10-15 14:25:00,17.22,17.25,17.21,17.25,43228.01861376438,6.5387,6.5501,6.5349,6.5501,43228.0186
2010-10-15 14:30:00,17.25,17.28,17.25,17.28,61841.783002694094,6.5501,6.5615,6.5501,6.5615,61841.783
2010-10-15 14:35:00,17.28,17.3,17.27,17.28,82292.43203526818,6.5615,6.5691,6.5577,6.5615,82292.432
2010-10-15 14:40:00,17.29,17.29,17.26,17.27,31839.33382316924,6.5653,6.5653,6.5539,6.5577,31839.3338
2010-10-15 14:45:00,17.26,17.3,17.26,17.28,62331.61890766593,6.5539,6.5691,6.5539,6.5615,62331.6189
2010-10-15 14:50:00,17.29,17.3,17.28,17.3,33921.13641929953,6.5653,6.5691,6.5615,6.5691,33921.1364
2010-10-15 14:55:00,17.29,17.3,17.27,17.29,64535.88048003918,6.5653,6.5691,6.5577,6.5653,64535.8805
2010-10-15 15:00:00,17.29,17.29,17.26,17.26,81680.13715405339,6.5653,6.5653,6.5539,6.5539,81680.1372
2010-10-15 15:05:00,17.26,17.27,17.21,17.22,234386.48052902275,6.5539,6.5577,6.5349,6.5387,234386.4805
2010-10-15 15:10:00,17.21,17.22,17.21,17.22,92456.52706343374,6.5349,6.5387,6.5349,6.5387,92456.5271
2010-10-15 15:15:00,17.21,17.23,17.2,17.21,237080.57800636784,6.5349,6.5425,6.5311,6.5349,237080.578
2010-10-15 15:20:00,17.21,17.23,17.21,17.23,361621.3568454568,6.5349,6.5425,6.5349,6.5425,361621.3568
2010-10-15 15:25:00,17.22,17.26,17.22,17.25,76659.31912809209,6.5387,6.5539,6.5387,6.5501,76659.3191
2010-10-15 15:30:00,17.26,17.27,17.25,17.25,138256.18417830026,6.5539,6.5577,6.5501,6.5501,138256.1842
2010-10-15 15:35:00,17.26,17.3,17.25,17.3,84619.1525838844,6.5539,6.5691,6.5501,6.5691,84619.1526
2010-10-15 15:40:00,17.3,17.3,17.29,17.3,128581.92505510652,6.5691,6.5691,6.5653,6.5691,128581.9251
2010-10-15 15:45:00,17.3,17.35,17.29,17.35,268062.6989958364,6.5691,6.588,6.5653,6.588,268062.699
2010-10-15 15:50:00,17.35,17.36,17.33,17.34,186505.02081802595,6.588,6.5918,6.5805,6.5842,186505.0208
2010-10-15 15:55:00,17.34,17.34,17.32,17.34,611315.2094048493,6.5842,6.5842,6.5767,6.5842,611315.2094
2010-10-18 09:30:00,17.38,17.38,17.22,17.23,88170.4628949302,6.5994,6.5994,6.5387,6.5425,88170.4629
2010-10-18 09:35:00,17.23,17.28,17.21,17.25,214793.0443301494,6.5425,6.5615,6.5349,6.5501,214793.0443
2010-10-18 09:40:00,17.24,17.34,17.24,17.31,156502.5716385011,6.5463,6.5842,6.5463,6.5729,156502.5716
2010-10-18 09:45:00,17.31,17.38,17.3,17.35,158216.9973059025,6.5729,6.5994,6.5691,6.588,158216.9973
2010-10-18 09:50:00,17.36,17.43,17.35,17.42,153196.17927994122,6.5918,6.6184,6.588,6.6146,153196.1793
2010-10-18 09:55:00,17.42,17.48,17.41,17.48,81557.67817781043,6.6146,6.6374,6.6108,6.6374,81557.6782
2010-10-18 10:00:00,17.48,17.51,17.43,17.43,129684.05584129316,6.6374,6.6488,6.6184,6.6184,129684.0558
2010-10-18 10:05:00,17.43,17.44,17.41,17.43,149399.9510164095,6.6184,6.6222,6.6108,6.6184,149399.951
2010-10-18 10:10:00,17.43,17.47,17.42,17.47,108866.0298799902,6.6184,6.6336,6.6146,6.6336,108866.0299
2010-10-18 10:15:00,17.47,17.54,17.46,17.54,77883.90889052166,6.6336,6.6602,6.6298,6.6602,77883.9089
2010-10-18 10:20:00,17.54,17.55,17.52,17.52,85476.3654175851,6.6602,6.664,6.6526,6.6526,85476.3654
2010-10-18 10:25:00,17.52,17.53,17.49,17.52,114131.7658584374,6.6526,6.6564,6.6412,6.6526,114131.7659
2010-10-18 10:30:00,17.52,17.57,17.52,17.54,177075.67964731815,6.6526,6.6716,6.6526,6.6602,177075.6796
2010-10-18 10:35:00,17.53,17.56,17.52,17.56,143032.08425177564,6.6564,6.6678,6.6526,6.6678,143032.0843
2010-10-18 10:40:00,17.56,17.56,17.54,17.55,80700.46534410972,6.6678,6.6678,6.6602,6.664,80700.4653
2010-10-18 10:45:00,17.55,17.56,17.51,17.53,115723.73254959588,6.664,6.6678,6.6488,6.6564,115723.7325
2010-10-18 10:50:00,17.53,17.55,17.52,17.53,96252.75532696546,6.6564,6.664,6.6526,6.6564,96252.7553
2010-10-18 10:55:00,17.53,17.56,17.53,17.54,44697.52632867989,6.6564,6.6678,6.6564,6.6602,44697.5263
2010-10-18 11:00:00,17.54,17.55,17.44,17.44,143644.37913299043,6.6602,6.664,6.6222,6.6222,143644.3791
2010-10-18 11:05:00,17.44,17.45,17.39,17.4,92578.9860396767,6.6222,6.626,6.6032,6.607,92578.986
2010-10-18 11:10:00,17.4,17.4,17.37,17.39,58045.55473916238,6.607,6.607,6.5956,6.6032,58045.5547
2010-10-18 11:15:00,17.39,17.39,17.33,17.34,113274.5530247367,6.6032,6.6032,6.5805,6.5842,113274.553
2010-10-18 11:20:00,17.34,17.36,17.33,17.34,48126.37766348273,6.5842,6.5918,6.5805,6.5842,48126.3777
2010-10-18 11:25:00,17.33,17.42,17.33,17.39,118662.74797942687,6.5805,6.6146,6.5805,6.6032,118662.748
2010-10-18 11:30:00,17.39,17.39,17.36,17.36,41636.051922605926,6.6032,6.6032,6.5918,6.5918,41636.0519
2010-10-18 11:35:00,17.36,17.38,17.35,17.35,51065.39309331374,6.5918,6.5994,6.588,6.588,51065.3931
2010-10-18 11:40:00,17.36,17.36,17.3,17.32,54616.703404359534,6.5918,6.5918,6.5691,6.5767,54616.7034
2010-10-18 11:45:00,17.33,17.34,17.32,17.34,29757.53122703894,6.5805,6.5842,6.5767,6.5842,29757.5312
2010-10-18 11:50:00,17.34,17.36,17.31,17.34,45922.11609110948,6.5842,6.5918,6.5729,6.5842,45922.1161
2010-10-18 11:55:00,17.34,17.36,17.33,17.36,16409.50281655645,6.5842,6.5918,6.5805,6.5918,16409.5028
2010-10-18 12:00:00,17.36,17.39,17.35,17.38,39186.87239774675,6.5918,6.6032,6.588,6.5994,39186.8724
2010-10-18 12:05:00,17.39,17.39,17.37,17.39,21430.320842517754,6.6032,6.6032,6.5956,6.6032,21430.3208
2010-10-18 12:10:00,17.39,17.39,17.38,17.39,13103.11045799657,6.6032,6.6032,6.5994,6.6032,13103.1105
2010-10-18 12:15:00,17.39,17.39,17.38,17.39,41391.133970120005,6.6032,6.6032,6.5994,6.6032,41391.134
2010-10-18 12:20:00,17.38,17.39,17.38,17.39,13103.11045799657,6.5994,6.6032,6.5994,6.6032,13103.1105
2010-10-18 12:25:00,17.39,17.39,17.38,17.38,14327.700220426155,6.6032,6.6032,6.5994,6.5994,14327.7002
2010-10-18 12:30:00,17.38,17.39,17.36,17.38,48738.672544697525,6.5994,6.6032,6.5918,6.5994,48738.6725
2010-10-18 12:35:00,17.38,17.39,17.36,17.37,24124.418319862845,6.5994,6.6032,6.5918,6.5956,24124.4183
2010-10-18 12:40:00,17.37,17.38,17.36,17.37,24736.71320107764,6.5956,6.5994,6.5918,6.5956,24736.7132
2010-10-18 12:45:00,17.36,17.39,17.36,17.39,21675.238795003672,6.5918,6.6032,6.5918,6.6032,21675.2388
2010-10-18 12:50:00,17.38,17.4,17.38,17.38,48371.29561596864,6.5994,6.607,6.5994,6.5994,48371.2956
2010-10-18 12:55:00,17.38,17.39,17.38,17.39,15797.20793534166,6.5994,6.6032,6.5994,6.6032,15797.2079
2010-10-18 13:00:00,17.39,17.42,17.38,17.39,142419.78937056084,6.6032,6.6146,6.5994,6.6032,142419.7894
2010-10-18 13:05:00,17.39,17.4,17.38,17.39,38819.49546901788,6.6032,6.607,6.5994,6.6032,38819.4955
2010-10-18 13:10:00,17.39,17.4,17.39,17.39,143399.46118050453,6.6032,6.607,6.6032,6.6032,143399.4612
2010-10-18 13:15:00,17.39,17.39,17.39,17.39,9796.718099436688,6.6032,6.6032,6.6032,6.6032,9796.7181
2010-10-18 13:20:00,17.39,17.4,17.39,17.39,77516.53196179279,6.6032,6.607,6.6032,6.6032,77516.532
2010-10-18 13:25:00,17.39,17.4,17.39,17.39,40166.54420769042,6.6032,6.607,6.6032,6.6032,40166.5442
2010-10-18 13:30:00,17.39,17.4,17.39,17.39,33431.3005143277,6.6032,6.607,6.6032,6.6032,33431.3005
2010-10-18 13:35:00,17.4,17.4,17.39,17.39,61107.02914523634,6.607,6.607,6.6032,6.6032,61107.0291
2010-10-18 13:40:00,17.39,17.39,17.38,17.39,54126.8674993877,6.6032,6.6032,6.5994,6.6032,54126.8675
2010-10-18 13:45:00,17.39,17.41,17.39,17.39,81067.84227283859,6.6032,6.6108,6.6032,6.6032,81067.8423
2010-10-18 13:50:00,17.39,17.39,17.39,17.39,19470.977222630416,6.6032,6.6032,6.6032,6.6032,19470.9772
2010-10-18 13:55:00,17.39,17.4,17.39,17.39,33798.67744305657,6.6032,6.607,6.6032,6.6032,33798.6774
2010-10-18 14:00:00,17.39,17.39,17.35,17.35,44452.60837619397,6.6032,6.6032,6.588,6.588,44452.6084
2010-10-18 14:05:00,17.35,17.38,17.34,17.38,62209.15993142297,6.588,6.5994,6.5842,6.5994,62209.1599
2010-10-18 14:10:00,17.38,17.39,17.37,17.39,28777.85941709527,6.5994,6.6032,6.5956,6.6032,28777.8594
2010-10-18 14:15:00,17.39,17.39,17.38,17.38,75189.81141317658,6.6032,6.6032,6.5994,6.5994,75189.8114
2010-10-18 14:20:00,17.39,17.39,17.36,17.39,50085.72128337007,6.6032,6.6032,6.5918,6.6032,50085.7213
2010-10-18 14:25:00,17.38,17.39,17.38,17.39,29267.695322067106,6.5994,6.6032,6.5994,6.6032,29267.6953
2010-10-18 14:30:00,17.39,17.4,17.39,17.39,74699.97550820475,6.6032,6.607,6.6032,6.6032,74699.9755
2010-10-18 14:35:00,17.39,17.41,17.39,17.41,47146.70585353906,6.6032,6.6108,6.6032,6.6108,47146.7059
2010-10-18 14:40:00,17.4,17.43,17.4,17.43,34166.05437178545,6.607,6.6184,6.607,6.6184,34166.0544
2010-10-18 14:45:00,17.43,17.45,17.42,17.44,48616.213568454565,6.6184,6.626,6.6146,6.6222,48616.2136
2010-10-18 14:50:00,17.45,17.47,17.44,17.46,53514.57261817291,6.626,6.6336,6.6222,6.6298,53514.5726
2010-10-18 14:55:00,17.47,17.48,17.46,17.48,51555.22899828557,6.6336,6.6374,6.6298,6.6374,51555.229
2010-10-18 15:00:00,17.48,17.5,17.48,17.49,80088.17046289492,6.6374,6.645,6.6374,6.6412,80088.1705
2010-10-18 15:05:00,17.48,17.52,17.48,17.52,182831.2515307372,6.6374,6.6526,6.6374,6.6526,182831.2515
2010-10-18 15:10:00,17.52,17.52,17.51,17.52,135684.54567719813,6.6526,6.6526,6.6488,6.6526,135684.5457
2010-10-18 15:15:00,17.52,17.54,17.52,17.53,158216.9973059025,6.6526,6.6602,6.6526,6.6564,158216.9973
2010-10-18 15:20:00,17.54,17.55,17.53,17.53,133602.74308106783,6.6602,6.664,6.6564,6.6564,133602.7431
2010-10-18 15:25:00,17.53,17.58,17.53,17.57,161278.47171197648,6.6564,6.6754,6.6564,6.6716,161278.4717
2010-10-18 15:30:00,17.57,17.6,17.57,17.6,202547.14670585352,6.6716,6.683,6.6716,6.683,202547.1467
2010-10-18 15:35:00,17.6,17.63,17.59,17.63,135562.08670095517,6.683,6.6944,6.6792,6.6944,135562.0867
2010-10-18 15:40:00,17.63,17.63,17.6,17.6,154298.31006612783,6.6944,6.6944,6.683,6.683,154298.3101
2010-10-18 15:45:00,17.6,17.61,17.55,17.56,299289.7379377908,6.683,6.6868,6.664,6.6678,299289.7379
2010-10-18 15:50:00,17.56,17.57,17.54,17.55,237080.57800636784,6.6678,6.6716,6.6602,6.664,237080.578
2010-10-18 15:55:00,17.55,17.57,17.54,17.55,404971.8344354641,6.664,6.6716,6.6602,6.664,404971.8344
2010-10-19 09:30:00,17.29,17.44,17.14,17.25,168748.46926279695,6.5653,6.6222,6.5083,6.5501,168748.4693
2010-10-19 09:35:00,17.22,17.31,17.2,17.28,92701.44501591966,6.5387,6.5729,6.5311,6.5615,92701.445
2010-10-19 09:40:00,17.29,17.29,17.21,17.29,128949.3019838354,6.5653,6.5653,6.5349,6.5653,128949.302
2010-10-19 09:45:00,17.29,17.31,17.27,17.31,132990.44819985304,6.5653,6.5729,6.5577,6.5729,132990.4482
2010-10-19 09:50:00,17.31,17.31,17.23,17.25,139970.6098457017,6.5729,6.5729,6.5425,6.5501,139970.6098
2010-10-19 09:55:00,17.25,17.29,17.22,17.29,158216.9973059025,6.5501,6.5653,6.5387,6.5653,158216.9973
2010-10-19 10:00:00,17.3,17.34,17.28,17.34,117927.99412196912,6.5691,6.5842,6.5615,6.5842,117927.9941
2010-10-19 10:05:00,17.34,17.35,17.3,17.33,130908.64560372276,6.5842,6.588,6.5691,6.5805,130908.6456
2010-10-19 10:10:00,17.33,17.38,17.33,17.35,71638.50110213079,6.5805,6.5994,6.5805,6.588,71638.5011
2010-10-19 10:15:00,17.35,17.4,17.34,17.35,116091.10947832475,6.588,6.607,6.5842,6.588,116091.1095
2010-10-19 10:20:00,17.35,17.38,17.35,17.35,112049.96326230712,6.588,6.5994,6.588,6.588,112049.9633
2010-10-19 10:25:00,17.36,17.36,17.3,17.3,104947.34264021552,6.5918,6.5918,6.5691,6.5691,104947.3426
2010-10-19 10:30:00,17.31,17.34,17.29,17.3,203526.8185157972,6.5729,6.5842,6.5653,6.5691,203526.8185
2010-10-19 10:35:00,17.3,17.33,17.25,17.27,143277.00220426155,6.5691,6.5805,6.5501,6.5577,143277.0022
2010-10-19 10:40:00,17.26,17.3,17.25,17.29,95028.16556453588,6.5539,6.5691,6.5501,6.5653,95028.1656
2010-10-19 10:45:00,17.28,17.34,17.28,17.3,110335.5375949057,6.5615,6.5842,6.5615,6.5691,110335.5376
2010-10-19 10:50:00,17.3,17.33,17.27,17.29,95028.16556453588,6.5691,6.5805,6.5577,6.5653,95028.1656
2010-10-19 10:55:00,17.28,17.33,17.27,17.27,82904.72691648298,6.5615,6.5805,6.5577,6.5577,82904.7269
2010-10-19 11:00:00,17.28,17.28,17.25,17.27,99436.6887092824,6.5615,6.5615,6.5501,6.5577,99436.6887
2010-10-19 11:05:00,17.28,17.28,17.24,17.26,88537.83982365907,6.5615,6.5615,6.5463,6.5539,88537.8398
2010-10-19 11:10:00,17.25,17.3,17.24,17.26,111560.12735733528,6.5501,6.5691,6.5463,6.5539,111560.1274
2010-10-19 11:15:00,17.27,17.29,17.24,17.24,56576.04702424687,6.5577,6.5653,6.5463,6.5463,56576.047
2010-10-19 11:20:00,17.25,17.25,17.21,17.21,72740.63188831741,6.5501,6.5501,6.5349,6.5349,72740.6319
2010-10-19 11:25:00,17.21,17.26,17.2,17.22,164584.86407053637,6.5349,6.5539,6.5311,6.5387,164584.8641
2010-10-19 11:30:00,17.22,17.27,17.22,17.24,211119.27504286065,6.5387,6.5577,6.5387,6.5463,211119.275
2010-10-19 11:35:00,17.24,17.3,17.23,17.29,66740.14205241244,6.5463,6.5691,6.5425,6.5653,66740.1421
2010-10-19 11:40:00,17.29,17.3,17.25,17.3,80455.5473916238,6.5653,6.5691,6.5501,6.5691,80455.5474
2010-10-19 11:45:00,17.3,17.36,17.29,17.35,632378.1533186382,6.5691,6.5918,6.5653,6.588,632378.1533
2010-10-19 11:50:00,17.35,17.36,17.29,17.3,207935.3416605437,6.588,6.5918,6.5653,6.5691,207935.3417
2010-10-19 11:55:00,17.3,17.33,17.29,17.33,113274.5530247367,6.5691,6.5805,6.5653,6.5805,113274.553
2010-10-19 12:00:00,17.33,17.33,17.29,17.31,184178.3002694097,6.5805,6.5805,6.5653,6.5729,184178.3003
2010-10-19 12:05:00,17.31,17.31,17.23,17.23,127602.25324516286,6.5729,6.5729,6.5425,6.5425,127602.2532
2010-10-19 12:10:00,17.24,17.27,17.23,17.25,103845.2118540289,6.5463,6.5577,6.5425,6.5501,103845.2119
2010-10-19 12:15:00,17.24,17.27,17.24,17.26,46779.32892481019,6.5463,6.5577,6.5463,6.5539,46779.3289
2010-10-19 12:20:00,17.26,17.26,17.25,17.25,26573.59784472201,6.5539,6.5539,6.5501,6.5501,26573.5978
2010-10-19 12:25:00,17.25,17.25,17.21,17.22,145726.18172912073,6.5501,6.5501,6.5349,6.5387,145726.1817
2010-10-19 12:30:00,17.23,17.23,17.19,17.19,108376.19397501837,6.5425,6.5425,6.5273,6.5273,108376.194
2010-10-19 12:35:00,17.19,17.22,17.17,17.21,78128.82684300758,6.5273,6.5387,6.5197,6.5349,78128.8268
2010-10-19 12:40:00,17.22,17.26,17.21,17.26,54494.24442811657,6.5387,6.5539,6.5349,6.5539,54494.2444
2010-10-19 12:45:00,17.26,17.28,17.26,17.28,27063.43374969385,6.5539,6.5615,6.5539,6.5615,27063.4337
2010-10-19 12:50:00,17.27,17.3,17.26,17.29,748224.344844477,6.5577,6.5691,6.5539,6.5653,748224.3448
2010-10-19 12:55:00,17.29,17.31,17.29,17.3,31227.038941954444,6.5653,6.5729,6.5653,6.5691,31227.0389
2010-10-19 13:00:00,17.31,17.33,17.3,17.33,71026.20622091599,6.5729,6.5805,6.5691,6.5805,71026.2062
2010-10-19 13:05:00,17.33,17.36,17.33,17.34,173156.99240754347,6.5805,6.5918,6.5805,6.5842,173156.9924
2010-10-19 13:10:00,17.34,17.34,17.28,17.3,69679.15748224345,6.5842,6.5842,6.5615,6.5691,69679.1575
2010-10-19 13:15:00,17.3,17.34,17.3,17.33,64535.88048003918,6.5691,6.5842,6.5691,6.5805,64535.8805
2010-10-19 13:20:00,17.32,17.33,17.31,17.31,105927.0144501592,6.5767,6.5805,6.5729,6.5729,105927.0145
2010-10-19 13:25:00,17.31,17.32,17.3,17.3,62943.91378888072,6.5729,6.5767,6.5691,6.5691,62943.9138
2010-10-19 13:30:00,17.3,17.33,17.3,17.32,310800.88170462893,6.5691,6.5805,6.5691,6.5767,310800.8817
2010-10-19 13:35:00,17.32,17.33,17.27,17.31,90987.01934851824,6.5767,6.5805,6.5577,6.5729,90987.0193
2010-10-19 13:40:00,17.31,17.32,17.29,17.3,45432.28018613764,6.5729,6.5767,6.5653,6.5691,45432.2802
2010-10-19 13:45:00,17.3,17.3,17.27,17.29,78496.20377173646,6.5691,6.5691,6.5577,6.5653,78496.2038
2010-10-19 13:50:00,17.28,17.29,17.27,17.28,171565.025716385,6.5615,6.5653,6.5577,6.5615,171565.0257
2010-10-19 13:55:00,17.27,17.3,17.27,17.28,401053.14719568944,6.5577,6.5691,6.5577,6.5615,401053.1472
2010-10-19 14:00:00,17.29,17.29,17.11,17.12,370438.40313494974,6.5653,6.5653,6.4969,6.5007,370438.4031
2010-10-19 14:05:00,17.12,17.15,17.1,17.11,143277.00220426155,6.5007,6.5121,6.4931,6.4969,143277.0022
2010-10-19 14:10:00,17.11,17.12,17.07,17.12,59637.52143032084,6.4969,6.5007,6.4817,6.5007,59637.5214
2010-10-19 14:15:00,17.11,17.15,17.11,17.12,100171.44256674014,6.4969,6.5121,6.4969,6.5007,100171.4426
2010-10-19 14:20:00,17.12,17.16,17.12,17.12,235366.15233896644,6.5007,6.5159,6.5007,6.5007,235366.1523
2010-10-19 14:25:00,17.12,17.14,17.08,17.1,190668.62601028653,6.5007,6.5083,6.4855,6.4931,190668.626
2010-10-19 14:30:00,17.1,17.13,17.08,17.12,121846.6813617438,6.4931,6.5045,6.4855,6.5007,121846.6814
2010-10-19 14:35:00,17.13,17.13,17.07,17.08,103967.67083027185,6.5045,6.5045,6.4817,6.4855,103967.6708
2010-10-19 14:40:00,17.07,17.14,17.07,17.11,128704.38403134947,6.4817,6.5083,6.4817,6.4969,128704.384
2010-10-19 14:45:00,17.11,17.15,17.11,17.15,103232.9169728141,6.4969,6.5121,6.4969,6.5121,103232.917
2010-10-19 14:50:00,17.15,17.18,17.14,17.17,112294.88121479304,6.5121,6.5235,6.5083,6.5197,112294.8812
2010-10-19 14:55:00,17.17,17.17,17.15,17.16,111192.7504286064,6.5197,6.5197,6.5121,6.5159,111192.7504
2010-10-19 15:00:00,17.16,17.17,17.14,17.15,153441.09723242713,6.5159,6.5197,6.5083,6.5121,153441.0972
2010-10-19 15:05:00,17.15,17.16,17.14,17.15,221773.205975998,6.5121,6.5159,6.5083,6.5121,221773.206
2010-10-19 15:10:00,17.14,17.15,17.08,17.08,193485.18246387452,6.5083,6.5121,6.4855,6.4855,193485.1825
2010-10-19 15:15:00,17.08,17.09,17.05,17.07,161523.3896644624,6.4855,6.4893,6.4741,6.4817,161523.3897
2010-10-19 15:20:00,17.07,17.08,17.06,17.08,63923.58559882439,6.4817,6.4855,6.4779,6.4855,63923.5856
2010-10-19 15:25:00,17.08,17.08,17.04,17.04,212221.4058290473,6.4855,6.4855,6.4703,6.4703,212221.4058
2010-10-19 15:30:00,17.05,17.08,17.03,17.07,137888.80724957137,6.4741,6.4855,6.4665,6.4817,137888.8072
2010-10-19 15:35:00,17.06,17.11,17.06,17.11,66862.6010286554,6.4779,6.4969,6.4779,6.4969,66862.601
2010-10-19 15:40:00,17.1,17.12,17.1,17.11,93313.73989713444,6.4931,6.5007,6.4931,6.4969,93313.7399
2010-10-19 15:45:00,17.11,17.14,17.09,17.12,314964.4868968895,6.4969,6.5083,6.4893,6.5007,314964.4869
2010-10-19 15:50:00,17.12,17.16,17.1,17.16,184545.6771981386,6.5007,6.5159,6.4931,6.5159,184545.6772
2010-10-19 15:55:00,17.16,17.17,17.15,17.16,346926.27969630173,6.5159,6.5197,6.5121,6.5159,346926.2797
2010-10-20 09:30:00,17.23,17.39,17.23,17.36,92456.52706343374,6.5425,6.6032,6.5425,6.5918,92456.5271
2010-10-20 09:35:00,17.36,17.4,17.33,17.35,179402.40019593434,6.5918,6.607,6.5805,6.588,179402.4002
2010-10-20 09:40:00,17.36,17.51,17.35,17.51,191648.29782023025,6.5918,6.6488,6.588,6.6488,191648.2978
2010-10-20 09:45:00,17.51,17.61,17.49,17.56,606416.850355131,6.6488,6.6868,6.6412,6.6678,606416.8504
2010-10-20 09:50:00,17.57,17.59,17.54,17.56,214915.50330639235,6.6716,6.6792,6.6602,6.6678,214915.5033
2010-10-20 09:55:00,17.56,17.59,17.52,17.56,211241.7340191036,6.6678,6.6792,6.6526,6.6678,211241.734
2010-10-20 10:00:00,17.56,17.56,17.48,17.52,143521.92015674748,6.6678,6.6678,6.6374,6.6526,143521.9202
2010-10-20 10:05:00,17.52,17.57,17.48,17.48,200832.7210384521,6.6526,6.6716,6.6374,6.6374,200832.721
2010-10-20 10:10:00,17.49,17.51,17.46,17.48,79475.87558168013,6.6412,6.6488,6.6298,6.6374,79475.8756
2010-10-20 10:15:00,17.48,17.48,17.43,17.48,135317.16874846927,6.6374,6.6374,6.6184,6.6374,135317.1687
2010-10-20 10:20:00,17.48,17.51,17.48,17.49,101028.65540044084,6.6374,6.6488,6.6374,6.6412,101028.6554
2010-10-20 10:25:00,17.49,17.56,17.48,17.55,195566.9850600049,6.6412,6.6678,6.6374,6.664,195566.9851
2010-10-20 10:30:00,17.56,17.59,17.54,17.59,303943.17903502326,6.6678,6.6792,6.6602,6.6792,303943.179
2010-10-20 10:35:00,17.59,17.59,17.54,17.55,229977.95738427623,6.6792,6.6792,6.6602,6.664,229977.9574
2010-10-20 10:40:00,17.55,17.58,17.54,17.57,218956.64952241,6.664,6.6754,6.6602,6.6716,218956.6495
2010-10-20 10:45:00,17.57,17.66,17.57,17.66,231569.9240754347,6.6716,6.7058,6.6716,6.7058,231569.9241
2010-10-20 10:50:00,17.65,17.66,17.6,17.61,89272.59368111682,6.702,6.7058,6.683,6.6868,89272.5937
2010-10-20 10:55:00,17.61,17.62,17.59,17.59,60127.35733529268,6.6868,6.6906,6.6792,6.6792,60127.3573
2010-10-20 11:00:00,17.6,17.62,17.57,17.57,122091.59931422972,6.683,6.6906,6.6716,6.6716,122091.5993
2010-10-20 11:05:00,17.57,17.58,17.55,17.57,77516.53196179279,6.6716,6.6754,6.664,6.6716,77516.532
2010-10-20 11:10:00,17.57,17.57,17.52,17.55,62698.9958363948,6.6716,6.6716,6.6526,6.664,62698.9958
2010-10-20 11:15:00,17.55,17.59,17.54,17.59,143889.29708547634,6.664,6.6792,6.6602,6.6792,143889.2971
2010-10-20 11:20:00,17.59,17.67,17.58,17.65,127234.876316434,6.6792,6.7096,6.6754,6.702,127234.8763
2010-10-20 11:25:00,17.66,17.73,17.66,17.7,188954.2003428852,6.7058,6.7323,6.7058,6.7209,188954.2003
2010-10-20 11:30:00,17.7,17.73,17.7,17.71,131398.4815086946,6.7209,6.7323,6.7209,6.7247,131398.4815
2010-10-20 11:35:00,17.71,17.72,17.7,17.72,148052.90227773695,6.7247,6.7285,6.7209,6.7285,148052.9023
2010-10-20 11:40:00,17.72,17.72,17.64,17.65,138011.26622581435,6.7285,6.7285,6.6982,6.702,138011.2662
2010-10-20 11:45:00,17.65,17.65,17.59,17.64,211486.6519715895,6.702,6.702,6.6792,6.6982,211486.652
2010-10-20 11:50:00,17.64,17.64,17.63,17.64,50942.93411707078,6.6982,6.6982,6.6944,6.6982,50942.9341
2010-10-20 11:55:00,17.64,17.64,17.63,17.63,94293.41170707812,6.6982,6.6982,6.6944,6.6944,94293.4117
2010-10-20 12:00:00,17.63,17.68,17.63,17.68,250795.9833455792,6.6944,6.7134,6.6944,6.7134,250795.9833
2010-10-20 12:05:00,17.68,17.7,17.67,17.68,94783.24761204996,6.7134,6.7209,6.7096,6.7134,94783.2476
2010-10-20 12:10:00,17.68,17.69,17.62,17.62,84129.31667891255,6.7134,6.7171,6.6906,6.6906,84129.3167
2010-10-20 12:15:00,17.63,17.7,17.63,17.69,74577.51653196178,6.6944,6.7209,6.6944,6.7171,74577.5165
2010-10-20 12:20:00,17.69,17.7,17.65,17.65,107274.06318883171,6.7171,6.7209,6.702,6.702,107274.0632
2010-10-20 12:25:00,17.65,17.65,17.61,17.62,53147.19568944403,6.702,6.702,6.6868,6.6906,53147.1957
2010-10-20 12:30:00,17.62,17.63,17.62,17.63,44819.98530492285,6.6906,6.6944,6.6906,6.6944,44819.9853
2010-10-20 12:35:00,17.62,17.63,17.62,17.63,12245.89762429586,6.6906,6.6944,6.6906,6.6944,12245.8976
2010-10-20 12:40:00,17.62,17.63,17.59,17.59,50820.47514082782,6.6906,6.6944,6.6792,6.6792,50820.4751
2010-10-20 12:45:00,17.58,17.61,17.58,17.6,49350.96742591231,6.6754,6.6868,6.6754,6.683,49350.9674
2010-10-20 12:50:00,17.61,17.64,17.6,17.62,55351.45726181729,6.6868,6.6982,6.683,6.6906,55351.4573
2010-10-20 12:55:00,17.62,17.63,17.61,17.62,76291.94219936321,6.6906,6.6944,6.6868,6.6906,76291.9422
2010-10-20 13:00:00,17.63,17.66,17.62,17.65,49595.88537839824,6.6944,6.7058,6.6906,6.702,49595.8854
2010-10-20 13:05:00,17.65,17.65,17.64,17.65,27185.89272593681,6.702,6.702,6.6982,6.702,27185.8927
2010-10-20 13:10:00,17.65,17.65,17.62,17.65,72863.09086456036,6.702,6.702,6.6906,6.702,72863.0909
2010-10-20 13:15:00,17.65,17.65,17.61,17.61,64290.96252755327,6.702,6.702,6.6868,6.6868,64290.9625
2010-10-20 13:20:00,17.62,17.64,17.61,17.64,66862.6010286554,6.6906,6.6982,6.6868,6.6982,66862.601
2010-10-20 13:25:00,17.64,17.64,17.61,17.61,70781.28826843007,6.6982,6.6982,6.6868,6.6868,70781.2883
2010-10-20 13:30:00,17.61,17.62,17.61,17.61,30859.662013225567,6.6868,6.6906,6.6868,6.6868,30859.662
2010-10-20 13:35:00,17.62,17.64,17.6,17.62,152094.04849375458,6.6906,6.6982,6.683,6.6906,152094.0485
2010-10-20 13:40:00,17.61,17.63,17.58,17.59,267817.78104335046,6.6868,6.6944,6.6754,6.6792,267817.781
2010-10-20 13:45:00,17.58,17.58,17.54,17.55,55473.91623806024,6.6754,6.6754,6.6602,6.664,55473.9162
2010-10-20 13:50:00,17.55,17.55,17.54,17.55,57555.71883419054,6.664,6.664,6.6602,6.664,57555.7188
2010-10-20 13:55:00,17.55,17.55,17.54,17.55,20328.19005633113,6.664,6.664,6.6602,6.664,20328.1901
2010-10-20 14:00:00,17.55,17.57,17.48,17.48,204261.5723732549,6.664,6.6716,6.6374,6.6374,204261.5724
2010-10-20 14:05:00,17.48,17.52,17.46,17.48,154420.76904237078,6.6374,6.6526,6.6298,6.6374,154420.769
2010-10-20 14:10:00,17.48,17.51,17.47,17.48,120744.55057555718,6.6374,6.6488,6.6336,6.6374,120744.5506
2010-10-20 14:15:00,17.48,17.53,17.48,17.53,107886.35807004652,6.6374,6.6564,6.6374,6.6564,107886.3581
2010-10-20 14:20:00,17.53,17.54,17.52,17.53,45187.36223365172,6.6564,6.6602,6.6526,6.6564,45187.3622
2010-10-20 14:25:00,17.53,17.55,17.49,17.52,77883.90889052166,6.6564,6.664,6.6412,6.6526,77883.9089
2010-10-20 14:30:00,17.52,17.54,17.51,17.52,88048.00391868723,6.6526,6.6602,6.6488,6.6526,88048.0039
2010-10-20 14:35:00,17.52,17.55,17.52,17.55,108376.19397501837,6.6526,6.664,6.6526,6.664,108376.194
2010-10-20 14:40:00,17.55,17.56,17.54,17.56,14327.700220426155,6.664,6.6678,6.6602,6.6678,14327.7002
2010-10-20 14:45:00,17.55,17.56,17.49,17.5,83272.10384521185,6.664,6.6678,6.6412,6.645,83272.1038
2010-10-20 14:50:00,17.51,17.51,17.5,17.51,26451.13886847905,6.6488,6.6488,6.645,6.6488,26451.1389
2010-10-20 14:55:00,17.51,17.54,17.5,17.53,51310.31104579965,6.6488,6.6602,6.645,6.6564,51310.311
2010-10-20 15:00:00,17.54,17.54,17.52,17.52,52412.44183198628,6.6602,6.6602,6.6526,6.6526,52412.4418
2010-10-20 15:05:00,17.52,17.52,17.5,17.51,90129.80651481752,6.6526,6.6526,6.645,6.6488,90129.8065
2010-10-20 15:10:00,17.52,17.53,17.5,17.51,62821.45481263776,6.6526,6.6564,6.645,6.6488,62821.4548
2010-10-20 15:15:00,17.5,17.52,17.5,17.51,67842.27283859906,6.645,6.6526,6.645,6.6488,67842.2728
2010-10-20 15:20:00,17.52,17.54,17.51,17.53,83027.18589272593,6.6526,6.6602,6.6488,6.6564,83027.1859
2010-10-20 15:25:00,17.52,17.53,17.51,17.52,56943.42395297575,6.6526,6.6564,6.6488,6.6526,56943.424
2010-10-20 15:30:00,17.51,17.52,17.49,17.5,92823.90399216262,6.6488,6.6526,6.6412,6.645,92823.904
2010-10-20 15:35:00,17.49,17.5,17.43,17.46,206220.9159931423,6.6412,6.645,6.6184,6.6298,206220.916
2010-10-20 15:40:00,17.47,17.47,17.43,17.43,102987.99902032818,6.6336,6.6336,6.6184,6.6184,102987.999
2010-10-20 15:45:00,17.43,17.49,17.43,17.48,190668.62601028653,6.6184,6.6412,6.6184,6.6374,190668.626
2010-10-20 15:50:00,17.47,17.5,17.46,17.47,427136.9091354396,6.6336,6.645,6.6298,6.6336,427136.9091
2010-10-20 15:55:00,17.47,17.48,17.43,17.44,373744.7954935096,6.6336,6.6374,6.6184,6.6222,373744.7955
2010-10-21 09:30:00,17.55,17.56,17.47,17.48,56820.9649767328,6.664,6.6678,6.6336,6.6374,56820.965
2010-10-21 09:35:00,17.47,17.57,17.4,17.55,134582.4148910115,6.6336,6.6716,6.607,6.664,134582.4149
2010-10-21 09:40:00,17.55,17.57,17.49,17.51,71026.20622091599,6.664,6.6716,6.6412,6.6488,71026.2062
2010-10-21 09:45:00,17.51,17.52,17.42,17.43,54371.78545187362,6.6488,6.6526,6.6146,6.6184,54371.7855
2010-10-21 09:50:00,17.44,17.47,17.43,17.43,50942.93411707078,6.6222,6.6336,6.6184,6.6184,50942.9341
2010-10-21 09:55:00,17.41,17.45,17.39,17.45,60004.89835904972,6.6108,6.626,6.6032,6.626,60004.8984
2010-10-21 10:00:00,17.44,17.48,17.39,17.48,148910.11511143766,6.6222,6.6374,6.6032,6.6374,148910.1151
2010-10-21 10:05:00,17.48,17.61,17.48,17.6,179402.40019593434,6.6374,6.6868,6.6374,6.683,179402.4002
2010-10-21 10:10:00,17.6,17.61,17.57,17.6,76291.94219936321,6.683,6.6868,6.6716,6.683,76291.9422
2010-10-21 10:15:00,17.59,17.65,17.57,17.63,508817.046289493,6.6792,6.702,6.6716,6.6944,508817.0463
2010-10-21 10:20:00,17.63,17.66,17.63,17.65,58780.308596620125,6.6944,6.7058,6.6944,6.702,58780.3086
2010-10-21 10:25:00,17.66,17.67,17.65,17.65,151481.7536125398,6.7058,6.7096,6.702,6.702,151481.7536
2010-10-21 10:30:00,17.65,17.65,17.61,17.63,118540.28900318392,6.702,6.702,6.6868,6.6944,118540.289
2010-10-21 10:35:00,17.64,17.65,17.63,17.65,36860.15184913054,6.6982,6.702,6.6944,6.702,36860.1518
2010-10-21 10:40:00,17.64,17.65,17.61,17.61,107641.4401175606,6.6982,6.702,6.6868,6.6868,107641.4401
2010-10-21 10:45:00,17.61,17.62,17.6,17.6,93681.11682586333,6.6868,6.6906,6.683,6.683,93681.1168
2010-10-21 10:50:00,17.61,17.61,17.56,17.57,101396.03232916971,6.6868,6.6868,6.6678,6.6716,101396.0323
2010-10-21 10:55:00,17.57,17.57,17.57,17.57,64046.04457506735,6.6716,6.6716,6.6716,6.6716,64046.0446
2010-10-21 11:00:00,17.57,17.63,17.57,17.59,153318.63825618415,6.6716,6.6944,6.6716,6.6792,153318.6383
2010-10-21 11:05:00,17.59,17.6,17.59,17.6,68209.64976732794,6.6792,6.683,6.6792,6.683,68209.6498
2010-10-21 11:10:00,17.59,17.61,17.56,17.57,124295.86088660298,6.6792,6.6868,6.6678,6.6716,124295.8609
2010-10-21 11:15:00,17.57,17.57,17.48,17.48,94293.41170707812,6.6716,6.6716,6.6374,6.6374,94293.4117
2010-10-21 11:20:00,17.49,17.52,17.48,17.48,87313.25006122948,6.6412,6.6526,6.6374,6.6374,87313.2501
2010-10-21 11:25:00,17.48,17.48,17.43,17.47,77516.53196179279,6.6374,6.6374,6.6184,6.6336,77516.532
2010-10-21 11:30:00,17.47,17.5,17.46,17.48,55963.75214303208,6.6336,6.645,6.6298,6.6374,55963.7521
2010-10-21 11:35:00,17.48,17.48,17.41,17.41,77638.99093803576,6.6374,6.6374,6.6108,6.6108,77638.9909
2010-10-21 11:40:00,17.42,17.42,17.35,17.38,118907.6659319128,6.6146,6.6146,6.588,6.5994,118907.6659
2010-10-21 11:45:00,17.38,17.43,17.38,17.43,127969.63017389174,6.5994,6.6184,6.5994,6.6184,127969.6302
2010-10-21 11:50:00,17.43,17.43,17.4,17.4,92089.15013470486,6.6184,6.6184,6.607,6.607,92089.1501
2010-10-21 11:55:00,17.42,17.45,17.41,17.44,52657.3597844722,6.6146,6.626,6.6108,6.6222,52657.3598
2010-10-21 12:00:00,17.43,17.45,17.43,17.44,56086.21111927504,6.6184,6.626,6.6184,6.6222,56086.2111
2010-10-21 12:05:00,17.45,17.47,17.44,17.45,55963.75214303208,6.626,6.6336,6.6222,6.626,55963.7521
2010-10-21 12:10:00,17.45,17.47,17.44,17.44,76047.02424687729,6.626,6.6336,6.6222,6.6222,76047.0242
2010-10-21 12:15:00,17.44,17.45,17.4,17.43,71393.58314964487,6.6222,6.626,6.607,6.6184,71393.5831
2010-10-21 12:20:00,17.43,17.46,17.43,17.46,23512.12343864805,6.6184,6.6298,6.6184,6.6298,23512.1234
2010-10-21 12:25:00,17.46,17.47,17.43,17.44,41513.592946362965,6.6298,6.6336,6.6184,6.6222,41513.5929
2010-10-21 12:30:00,17.44,17.44,17.38,17.38,49350.96742591231,6.6222,6.6222,6.5994,6.5994,49350.9674
2010-10-21 12:35:00,17.38,17.38,17.3,17.31,70046.53441097232,6.5994,6.5994,6.5691,6.5729,70046.5344
2010-10-21 12:40:00,17.31,17.34,17.3,17.34,38207.20058780308,6.5729,6.5842,6.5691,6.5842,38207.2006
2010-10-21 12:45:00,17.33,17.34,17.31,17.34,41268.67499387705,6.5805,6.5842,6.5729,6.5842,41268.675
2010-10-21 12:50:00,17.34,17.34,17.31,17.32,58045.55473916238,6.5842,6.5842,6.5729,6.5767,58045.5547
2010-10-21 12:55:00,17.31,17.34,17.31,17.33,23634.58241489101,6.5729,6.5842,6.5729,6.5805,23634.5824
2010-10-21 13:00:00,17.33,17.39,17.33,17.39,54004.408523144746,6.5805,6.6032,6.5805,6.6032,54004.4085
2010-10-21 13:05:00,17.39,17.39,17.37,17.39,23512.12343864805,6.6032,6.6032,6.5956,6.6032,23512.1234
2010-10-21 13:10:00,17.39,17.4,17.37,17.38,68699.48567229978,6.6032,6.607,6.5956,6.5994,68699.4857
2010-10-21 13:15:00,17.39,17.4,17.34,17.34,61964.241978937054,6.6032,6.607,6.5842,6.5842,61964.242
2010-10-21 13:20:00,17.35,17.35,17.32,17.32,36247.856967915744,6.588,6.588,6.5767,6.5767,36247.857
2010-10-21 13:25:00,17.32,17.33,17.3,17.31,86456.03722752877,6.5767,6.5805,6.5691,6.5729,86456.0372
2010-10-21 13:30:00,17.31,17.31,17.27,17.27,48861.13152094048,6.5729,6.5729,6.5577,6.5577,48861.1315
2010-10-21 13:35:00,17.27,17.29,17.25,17.25,57065.88292921871,6.5577,6.5653,6.5501,6.5501,57065.8829
2010-10-21 13:40:00,17.25,17.26,17.24,17.25,71271.1241734019,6.5501,6.5539,6.5463,6.5501,71271.1242
2010-10-21 13:45:00,17.24,17.25,17.19,17.21,74699.97550820475,6.5463,6.5501,6.5273,6.5349,74699.9755
2010-10-21 13:50:00,17.21,17.21,17.16,17.17,52534.90080822924,6.5349,6.5349,6.5159,6.5197,52534.9008
2010-10-21 13:55:00,17.18,17.18,17.15,17.15,59147.68552534901,6.5235,6.5235,6.5121,6.5121,59147.6855
2010-10-21 14:00:00,17.16,17.16,17.11,17.16,81435.21920156747,6.5159,6.5159,6.4969,6.5159,81435.2192
2010-10-21 14:05:00,17.16,17.16,17.15,17.15,24491.79524859172,6.5159,6.5159,6.5121,6.5121,24491.7952
2010-10-21 14:10:00,17.16,17.16,17.14,17.15,68332.1087435709,6.5159,6.5159,6.5083,6.5121,68332.1087
2010-10-21 14:15:00,17.15,17.2,17.13,17.2,88660.29879990203,6.5121,6.5311,6.5045,6.5311,88660.2988
2010-10-21 14:20:00,17.19,17.21,17.17,17.21,101885.86823414156,6.5273,6.5349,6.5197,6.5349,101885.8682
2010-10-21 14:25:00,17.2,17.31,17.2,17.3,234141.56257653685,6.5311,6.5729,6.5311,6.5691,234141.5626
2010-10-21 14:30:00,17.3,17.31,17.25,17.26,73597.84472201811,6.5691,6.5729,6.5501,6.5539,73597.8447
2010-10-21 14:35:00,17.26,17.27,17.25,17.25,52657.3597844722,6.5539,6.5577,6.5501,6.5501,52657.3598
2010-10-21 14:40:00,17.25,17.27,17.25,17.27,113764.38892970854,6.5501,6.5577,6.5501,6.5577,113764.3889
2010-10-21 14:45:00,17.26,17.27,17.24,17.25,74087.68062698995,6.5539,6.5577,6.5463,6.5501,74087.6806
2010-10-21 14:50:00,17.25,17.3,17.25,17.3,65148.175361253976,6.5501,6.5691,6.5501,6.5691,65148.1754
2010-10-21 14:55:00,17.3,17.33,17.3,17.32,49228.50844966936,6.5691,6.5805,6.5691,6.5767,49228.5084
2010-10-21 15:00:00,17.33,17.34,17.31,17.33,82659.80896399706,6.5805,6.5842,6.5729,6.5805,82659.809
2010-10-21 15:05:00,17.34,17.34,17.31,17.31,71883.4190546167,6.5842,6.5842,6.5729,6.5729,71883.4191
2010-10-21 15:10:00,17.31,17.31,17.3,17.3,53759.490570658825,6.5729,6.5729,6.5691,6.5691,53759.4906
2010-10-21 15:15:00,17.3,17.38,17.3,17.34,136419.29953465587,6.5691,6.5994,6.5691,6.5842,136419.2995
2010-10-21 15:20:00,17.34,17.36,17.34,17.36,119275.04286064168,6.5842,6.5918,6.5842,6.5918,119275.0429
2010-10-21 15:25:00,17.36,17.38,17.34,17.36,168503.55131031104,6.5918,6.5994,6.5842,6.5918,168503.5513
2010-10-21 15:30:00,17.37,17.38,17.34,17.34,130663.72765123684,6.5956,6.5994,6.5842,6.5842,130663.7277
2010-10-21 15:35:00,17.34,17.34,17.34,17.34,84619.1525838844,6.5842,6.5842,6.5842,6.5842,84619.1526
2010-10-21 15:40:00,17.34,17.34,17.34,17.34,147073.23046779327,6.5842,6.5842,6.5842,6.5842,147073.2305
2010-10-21 15:45:00,17.34,17.34,17.29,17.3,256796.47318148412,6.5842,6.5842,6.5653,6.5691,256796.4732
2010-10-21 15:50:00,17.31,17.31,17.29,17.31,187117.31569924075,6.5729,6.5729,6.5653,6.5729,187117.3157
2010-10-21 15:55:00,17.31,17.31,17.3,17.3,316678.9125642909,6.5729,6.5729,6.5691,6.5691,316678.9126
2010-10-22 09:30:00,17.38,17.48,17.25,17.29,99681.6066617683,6.5994,6.6374,6.5501,6.5653,99681.6067
2010-10-22 09:35:00,17.3,17.39,17.26,17.35,65882.92921871172,6.5691,6.6032,6.5539,6.588,65882.9292
2010-10-22 09:40:00,17.35,17.35,17.23,17.28,73108.00881704628,6.588,6.588,6.5425,6.5615,73108.0088
2010-10-22 09:45:00,17.29,17.31,17.25,17.25,54371.78545187362,6.5653,6.5729,6.5501,6.5501,54371.7855
2010-10-22 09:50:00,17.25,17.26,17.2,17.2,41268.67499387705,6.5501,6.5539,6.5311,6.5311,41268.675
2010-10-22 09:55:00,17.21,17.23,17.15,17.16,51677.687974528526,6.5349,6.5425,6.5121,6.5159,51677.688
2010-10-22 10:00:00,17.16,17.24,17.16,17.24,53881.949546901786,6.5159,6.5463,6.5159,6.5463,53881.9495
2010-10-22 10:05:00,17.24,17.25,17.23,17.25,38941.95444526083,6.5463,6.5501,6.5425,6.5501,38941.9544
2010-10-22 10:10:00,17.24,17.25,17.21,17.22,97844.72201812392,6.5463,6.5501,6.5349,6.5387,97844.722
2010-10-22 10:15:00,17.23,17.25,17.22,17.24,24614.25422483468,6.5425,6.5501,6.5387,6.5463,24614.2542
2010-10-22 10:20:00,17.25,17.25,17.23,17.23,59270.14450159196,6.5501,6.5501,6.5425,6.5425,59270.1445
2010-10-22 10:25:00,17.23,17.28,17.23,17.28,55718.83419054616,6.5425,6.5615,6.5425,6.5615,55718.8342
2010-10-22 10:30:00,17.27,17.29,17.27,17.29,46534.410972324265,6.5577,6.5653,6.5577,6.5653,46534.411
2010-10-22 10:35:00,17.28,17.29,17.25,17.25,59515.06245407788,6.5615,6.5653,6.5501,6.5501,59515.0625
2010-10-22 10:40:00,17.25,17.26,17.24,17.25,55718.83419054616,6.5501,6.5539,6.5463,6.5501,55718.8342
2010-10-22 10:45:00,17.25,17.29,17.25,17.28,41513.592946362965,6.5501,6.5653,6.5501,6.5615,41513.5929
2010-10-22 10:50:00,17.28,17.3,17.26,17.28,59759.9804065638,6.5615,6.5691,6.5539,6.5615,59759.9804
2010-10-22 10:55:00,17.28,17.29,17.27,17.28,62209.15993142297,6.5615,6.5653,6.5577,6.5615,62209.1599
2010-10-22 11:00:00,17.27,17.27,17.25,17.26,61107.02914523634,6.5577,6.5577,6.5501,6.5539,61107.0291
2010-10-22 11:05:00,17.27,17.27,17.2,17.21,103355.37594905704,6.5577,6.5577,6.5311,6.5349,103355.3759
2010-10-22 11:10:00,17.21,17.21,17.2,17.21,19103.60029390154,6.5349,6.5349,6.5311,6.5349,19103.6003
2010-10-22 11:15:00,17.21,17.21,17.18,17.2,74699.97550820475,6.5349,6.5349,6.5235,6.5311,74699.9755
2010-10-22 11:20:00,17.19,17.2,17.18,17.19,45309.82120989468,6.5273,6.5311,6.5235,6.5273,45309.8212
2010-10-22 11:25:00,17.18,17.19,17.17,17.17,33553.75949057066,6.5235,6.5273,6.5197,6.5197,33553.7595
2010-10-22 11:30:00,17.18,17.19,17.17,17.19,30737.20303698261,6.5235,6.5273,6.5197,6.5273,30737.203
2010-10-22 11:35:00,17.19,17.2,17.18,17.2,76781.77810433504,6.5273,6.5311,6.5235,6.5311,76781.7781
2010-10-22 11:40:00,17.2,17.21,17.19,17.21,34410.972324271366,6.5311,6.5349,6.5273,6.5349,34410.9723
2010-10-22 11:45:00,17.21,17.21,17.15,17.15,72373.25495958854,6.5349,6.5349,6.5121,6.5121,72373.255
2010-10-22 11:50:00,17.15,17.16,17.14,17.15,36860.15184913054,6.5121,6.5159,6.5083,6.5121,36860.1518
2010-10-22 11:55:00,17.14,17.15,17.11,17.11,83884.39872642665,6.5083,6.5121,6.4969,6.4969,83884.3987
2010-10-22 12:00:00,17.11,17.12,17.09,17.12,34410.972324271366,6.4969,6.5007,6.4893,6.5007,34410.9723
2010-10-22 12:05:00,17.12,17.12,17.1,17.12,54739.162380602495,6.5007,6.5007,6.4931,6.5007,54739.1624
2010-10-22 12:10:00,17.12,17.12,17.11,17.11,42493.26475630664,6.5007,6.5007,6.4969,6.4969,42493.2648
2010-10-22 12:15:00,17.11,17.12,17.1,17.1,43840.31349497918,6.4969,6.5007,6.4931,6.4931,43840.3135
2010-10-22 12:20:00,17.1,17.12,17.1,17.11,30859.662013225567,6.4931,6.5007,6.4931,6.4969,30859.662
2010-10-22 12:25:00,17.11,17.13,17.11,17.13,26328.679892236098,6.4969,6.5045,6.4969,6.5045,26328.6799
2010-10-22 12:30:00,17.13,17.16,17.12,17.16,26696.05682096497,6.5045,6.5159,6.5007,6.5159,26696.0568
2010-10-22 12:35:00,17.16,17.16,17.15,17.16,18123.928483957872,6.5159,6.5159,6.5121,6.5159,18123.9285
2010-10-22 12:40:00,17.16,17.16,17.13,17.15,88170.4628949302,6.5159,6.5159,6.5045,6.5121,88170.4629
2010-10-22 12:45:00,17.16,17.16,17.15,17.16,16042.125887827577,6.5159,6.5159,6.5121,6.5159,16042.1259
2010-10-22 12:50:00,17.15,17.16,17.14,17.15,33186.38256184178,6.5121,6.5159,6.5083,6.5121,33186.3826
2010-10-22 12:55:00,17.14,17.14,17.12,17.13,31104.579965711484,6.5083,6.5083,6.5007,6.5045,31104.58
2010-10-22 13:00:00,17.12,17.14,17.12,17.12,30859.662013225567,6.5007,6.5083,6.5007,6.5007,30859.662
2010-10-22 13:05:00,17.12,17.13,17.12,17.13,27063.43374969385,6.5007,6.5045,6.5007,6.5045,27063.4337
2010-10-22 13:10:00,17.13,17.17,17.12,17.16,79720.79353416605,6.5045,6.5197,6.5007,6.5159,79720.7935
2010-10-22 13:15:00,17.17,17.19,17.16,17.19,57065.88292921871,6.5197,6.5273,6.5159,6.5273,57065.8829
2010-10-22 13:20:00,17.18,17.18,17.14,17.14,46901.78790105315,6.5235,6.5235,6.5083,6.5083,46901.7879
2010-10-22 13:25:00,17.14,17.17,17.14,17.14,61351.94709772226,6.5083,6.5197,6.5083,6.5083,61351.9471
2010-10-22 13:30:00,17.15,17.15,17.14,17.15,25226.54910604947,6.5121,6.5121,6.5083,6.5121,25226.5491
2010-10-22 13:35:00,17.15,17.15,17.14,17.15,19470.977222630416,6.5121,6.5121,6.5083,6.5121,19470.9772
2010-10-22 13:40:00,17.14,17.15,17.14,17.14,35513.103110458,6.5083,6.5121,6.5083,6.5083,35513.1031
2010-10-22 13:45:00,17.14,17.15,17.14,17.14,31471.95689444036,6.5083,6.5121,6.5083,6.5083,31471.9569
2010-10-22 13:50:00,17.14,17.15,17.12,17.12,44085.2314474651,6.5083,6.5121,6.5007,6.5007,44085.2314
2010-10-22 13:55:00,17.12,17.13,17.11,17.11,31594.41587068332,6.5007,6.5045,6.4969,6.4969,31594.4159
2010-10-22 14:00:00,17.11,17.12,17.11,17.11,20573.10800881705,6.4969,6.5007,6.4969,6.4969,20573.108
2010-10-22 14:05:00,17.11,17.12,17.1,17.11,29022.77736958119,6.4969,6.5007,6.4931,6.4969,29022.7774
2010-10-22 14:10:00,17.1,17.11,17.1,17.1,38819.49546901788,6.4931,6.4969,6.4931,6.4931,38819.4955
2010-10-22 14:15:00,17.11,17.11,17.09,17.11,97232.42713690911,6.4969,6.4969,6.4893,6.4969,97232.4271
2010-10-22 14:20:00,17.1,17.12,17.1,17.12,81557.67817781043,6.4931,6.5007,6.4931,6.5007,81557.6782
2010-10-22 14:25:00,17.12,17.15,17.11,17.15,81312.76022532451,6.5007,6.5121,6.4969,6.5121,81312.7602
2010-10-22 14:30:00,17.15,17.15,17.14,17.15,42370.80578006368,6.5121,6.5121,6.5083,6.5121,42370.8058
2010-10-22 14:35:00,17.15,17.16,17.14,17.16,47024.2468772961,6.5121,6.5159,6.5083,6.5159,47024.2469
2010-10-22 14:40:00,17.15,17.16,17.14,17.14,51800.14695077149,6.5121,6.5159,6.5083,6.5083,51800.147
2010-10-22 14:45:00,17.14,17.15,17.13,17.13,55473.91623806024,6.5083,6.5121,6.5045,6.5045,55473.9162
2010-10-22 14:50:00,17.13,17.14,17.12,17.12,51065.39309331374,6.5045,6.5083,6.5007,6.5007,51065.3931
2010-10-22 14:55:00,17.12,17.12,17.1,17.1,71148.66519715895,6.5007,6.5007,6.4931,6.4931,71148.6652
2010-10-22 15:00:00,17.1,17.11,17.08,17.09,106171.9324026451,6.4931,6.4969,6.4855,6.4893,106171.9324
2010-10-22 15:05:00,17.09,17.13,17.09,17.12,168381.0923340681,6.4893,6.5045,6.4893,6.5007,168381.0923
2010-10-22 15:10:00,17.12,17.12,17.11,17.11,53881.949546901786,6.5007,6.5007,6.4969,6.4969,53881.9495
2010-10-22 15:15:00,17.12,17.12,17.11,17.11,34410.972324271366,6.5007,6.5007,6.4969,6.4969,34410.9723
2010-10-22 15:20:00,17.11,17.15,17.11,17.15,162380.6024981631,6.4969,6.5121,6.4969,6.5121,162380.6025
2010-10-22 15:25:00,17.15,17.15,17.14,17.15,62209.15993142297,6.5121,6.5121,6.5083,6.5121,62209.1599
2010-10-22 15:30:00,17.14,17.16,17.14,17.14,143277.00220426155,6.5083,6.5159,6.5083,6.5083,143277.0022
2010-10-22 15:35:00,17.14,17.15,17.12,17.12,60984.570168993385,6.5083,6.5121,6.5007,6.5007,60984.5702
2010-10-22 15:40:00,17.12,17.12,17.11,17.12,52657.3597844722,6.5007,6.5007,6.4969,6.5007,52657.3598
2010-10-22 15:45:00,17.11,17.12,17.09,17.1,265735.9784472202,6.4969,6.5007,6.4893,6.4931,265735.9784
2010-10-22 15:50:00,17.09,17.13,17.09,17.13,176463.38476610335,6.4893,6.5045,6.4893,6.5045,176463.3848
2010-10-22 15:55:00,17.13,17.14,17.12,17.14,369826.1082537349,6.5045,6.5083,6.5007,6.5083,369826.1083
2010-10-25 09:30:00,17.31,17.38,17.3,17.36,149399.9510164095,6.5729,6.5994,6.5691,6.5918,149399.951
2010-10-25 09:35:00,17.36,17.39,17.36,17.38,73965.221650747,6.5918,6.6032,6.5918,6.5994,73965.2217
2010-10-25 09:40:00,17.39,17.39,17.32,17.33,105069.80161645848,6.6032,6.6032,6.5767,6.5805,105069.8016
2010-10-25 09:45:00,17.33,17.4,17.31,17.4,202302.2287533676,6.5805,6.607,6.5729,6.607,202302.2288
2010-10-25 09:50:00,17.4,17.44,17.34,17.35,278471.71197648783,6.607,6.6222,6.5842,6.588,278471.712
2010-10-25 09:55:00,17.35,17.41,17.35,17.39,76536.86015184912,6.588,6.6108,6.588,6.6032,76536.8602
2010-10-25 10:00:00,17.39,17.43,17.37,17.39,141072.7406318883,6.6032,6.6184,6.5956,6.6032,141072.7406
2010-10-25 10:05:00,17.39,17.4,17.34,17.35,103845.2118540289,6.6032,6.607,6.5842,6.588,103845.2119
2010-10-25 10:10:00,17.35,17.37,17.3,17.3,73230.46779328924,6.588,6.5956,6.5691,6.5691,73230.4678
2010-10-25 10:15:00,17.31,17.32,17.28,17.29,150257.1638501102,6.5729,6.5767,6.5615,6.5653,150257.1639
2010-10-25 10:20:00,17.29,17.29,17.22,17.23,91476.85525349008,6.5653,6.5653,6.5387,6.5425,91476.8553
2010-10-25 10:25:00,17.23,17.24,17.21,17.22,121356.84545677196,6.5425,6.5463,6.5349,6.5387,121356.8455
2010-10-25 10:30:00,17.22,17.24,17.16,17.19,142052.41244183198,6.5387,6.5463,6.5159,6.5273,142052.4124
2010-10-25 10:35:00,17.18,17.19,17.12,17.13,142909.6252755327,6.5235,6.5273,6.5007,6.5045,142909.6253
2010-10-25 10:40:00,17.13,17.14,17.07,17.11,96252.75532696546,6.5045,6.5083,6.4817,6.4969,96252.7553
2010-10-25 10:45:00,17.11,17.12,17.08,17.08,116703.40435953956,6.4969,6.5007,6.4855,6.4855,116703.4044
2010-10-25 10:50:00,17.08,17.1,17.07,17.09,137888.80724957137,6.4855,6.4931,6.4817,6.4893,137888.8072
2010-10-25 10:55:00,17.09,17.1,17.08,17.09,74455.05755571883,6.4893,6.4931,6.4855,6.4893,74455.0576
2010-10-25 11:00:00,17.09,17.09,17.05,17.07,88292.92187117315,6.4893,6.4893,6.4741,6.4817,88292.9219
2010-10-25 11:05:00,17.07,17.08,17.04,17.08,92211.60911094784,6.4817,6.4855,6.4703,6.4855,92211.6091
2010-10-25 11:10:00,17.08,17.08,17.05,17.07,96375.2143032084,6.4855,6.4855,6.4741,6.4817,96375.2143
2010-10-25 11:15:00,17.06,17.08,17.04,17.08,64046.04457506735,6.4779,6.4855,6.4703,6.4855,64046.0446
2010-10-25 11:20:00,17.08,17.09,17.07,17.09,67352.43693362724,6.4855,6.4893,6.4817,6.4893,67352.4369
2010-10-25 11:25:00,17.08,17.16,17.08,17.16,190668.62601028653,6.4855,6.5159,6.4855,6.5159,190668.626
2010-10-25 11:30:00,17.16,17.19,17.16,17.16,63923.58559882439,6.5159,6.5273,6.5159,6.5159,63923.5856
2010-10-25 11:35:00,17.17,17.19,17.16,17.18,86088.66029879989,6.5197,6.5273,6.5159,6.5235,86088.6603
2010-10-25 11:40:00,17.18,17.19,17.13,17.13,94048.4937545922,6.5235,6.5273,6.5045,6.5045,94048.4938
2010-10-25 11:45:00,17.13,17.14,17.13,17.13,30002.449179524858,6.5045,6.5083,6.5045,6.5045,30002.4492
2010-10-25 11:50:00,17.14,17.16,17.13,17.13,134337.49693852558,6.5083,6.5159,6.5045,6.5045,134337.4969
2010-10-25 11:55:00,17.13,17.16,17.13,17.15,120254.71467058537,6.5045,6.5159,6.5045,6.5121,120254.7147
2010-10-25 12:00:00,17.15,17.16,17.15,17.15,31104.579965711484,6.5121,6.5159,6.5121,6.5121,31104.58
2010-10-25 12:05:00,17.15,17.16,17.15,17.15,81190.30124908155,6.5121,6.5159,6.5121,6.5121,81190.3012
2010-10-25 12:10:00,17.15,17.16,17.14,17.14,96497.67327945138,6.5121,6.5159,6.5083,6.5083,96497.6733
2010-10-25 12:15:00,17.14,17.16,17.14,17.15,58045.55473916238,6.5083,6.5159,6.5083,6.5121,58045.5547
2010-10-25 12:20:00,17.15,17.16,17.12,17.15,143521.92015674748,6.5121,6.5159,6.5007,6.5121,143521.9202
2010-10-25 12:25:00,17.16,17.18,17.15,17.18,43350.477590007344,6.5159,6.5235,6.5121,6.5235,43350.4776
2010-10-25 12:30:00,17.17,17.18,17.16,17.16,32941.46460935586,6.5197,6.5235,6.5159,6.5159,32941.4646
2010-10-25 12:35:00,17.16,17.21,17.16,17.2,48248.83663972569,6.5159,6.5349,6.5159,6.5311,48248.8366
2010-10-25 12:40:00,17.2,17.21,17.17,17.17,35023.26720548616,6.5311,6.5349,6.5197,6.5197,35023.2672
2010-10-25 12:45:00,17.17,17.19,17.17,17.18,25226.54910604947,6.5197,6.5273,6.5197,6.5235,25226.5491
2010-10-25 12:50:00,17.18,17.19,17.16,17.16,33676.21846681362,6.5235,6.5273,6.5159,6.5159,33676.2185
2010-10-25 12:55:00,17.16,17.2,17.16,17.16,59759.9804065638,6.5159,6.5311,6.5159,6.5159,59759.9804
2010-10-25 13:00:00,17.16,17.16,17.14,17.15,55228.99828557433,6.5159,6.5159,6.5083,6.5121,55228.9983
2010-10-25 13:05:00,17.16,17.16,17.14,17.16,51310.31104579965,6.5159,6.5159,6.5083,6.5159,51310.311
2010-10-25 13:10:00,17.16,17.18,17.16,17.17,36615.23389664462,6.5159,6.5235,6.5159,6.5197,36615.2339
2010-10-25 13:15:00,17.18,17.21,17.16,17.19,150869.458731325,6.5235,6.5349,6.5159,6.5273,150869.4587
2010-10-25 13:20:00,17.19,17.19,17.15,17.15,90497.1834435464,6.5273,6.5273,6.5121,6.5121,90497.1834
2010-10-25 13:25:00,17.16,17.17,17.15,17.16,44452.60837619397,6.5159,6.5197,6.5121,6.5159,44452.6084
2010-10-25 13:30:00,17.16,17.16,17.15,17.15,17879.010531471955,6.5159,6.5159,6.5121,6.5121,17879.0105
2010-10-25 13:35:00,17.15,17.16,17.14,17.16,131153.56355620865,6.5121,6.5159,6.5083,6.5159,131153.5636
2010-10-25 13:40:00,17.16,17.18,17.16,17.17,27430.810678422728,6.5159,6.5235,6.5159,6.5197,27430.8107
2010-10-25 13:45:00,17.17,17.18,17.16,17.16,67964.73181484202,6.5197,6.5235,6.5159,6.5159,67964.7318
2010-10-25 13:50:00,17.16,17.16,17.15,17.15,22777.36958119029,6.5159,6.5159,6.5121,6.5121,22777.3696
2010-10-25 13:55:00,17.15,17.16,17.15,17.16,53392.11364192995,6.5121,6.5159,6.5121,6.5159,53392.1136
2010-10-25 14:00:00,17.16,17.16,17.15,17.15,36002.93901542983,6.5159,6.5159,6.5121,6.5121,36002.939
2010-10-25 14:05:00,17.15,17.16,17.15,17.16,189321.577271614,6.5121,6.5159,6.5121,6.5159,189321.5773
2010-10-25 14:10:00,17.16,17.16,17.15,17.15,118050.45309821208,6.5159,6.5159,6.5121,6.5121,118050.4531
2010-10-25 14:15:00,17.15,17.16,17.14,17.14,110457.99657114866,6.5121,6.5159,6.5083,6.5083,110457.9966
2010-10-25 14:20:00,17.14,17.16,17.14,17.14,66862.6010286554,6.5083,6.5159,6.5083,6.5083,66862.601
2010-10-25 14:25:00,17.15,17.15,17.13,17.14,42738.18270879255,6.5121,6.5121,6.5045,6.5083,42738.1827
2010-10-25 14:30:00,17.13,17.15,17.12,17.13,98334.55792309577,6.5045,6.5121,6.5007,6.5045,98334.5579
2010-10-25 14:35:00,17.13,17.14,17.1,17.12,91109.4783247612,6.5045,6.5083,6.4931,6.5007,91109.4783
2010-10-25 14:40:00,17.12,17.12,17.09,17.1,57555.71883419054,6.5007,6.5007,6.4893,6.4931,57555.7188
2010-10-25 14:45:00,17.09,17.13,17.09,17.13,33676.21846681362,6.4893,6.5045,6.4893,6.5045,33676.2185
2010-10-25 14:50:00,17.12,17.15,17.12,17.15,50942.93411707078,6.5007,6.5121,6.5007,6.5121,50942.9341
2010-10-25 14:55:00,17.15,17.15,17.14,17.15,36370.31594415871,6.5121,6.5121,6.5083,6.5121,36370.3159
2010-10-25 15:00:00,17.15,17.17,17.14,17.17,31349.4979181974,6.5121,6.5197,6.5083,6.5197,31349.4979
2010-10-25 15:05:00,17.17,17.17,17.15,17.15,75679.64731814842,6.5197,6.5197,6.5121,6.5121,75679.6473
2010-10-25 15:10:00,17.16,17.16,17.15,17.15,90374.72446730344,6.5159,6.5159,6.5121,6.5121,90374.7245
2010-10-25 15:15:00,17.15,17.16,17.14,17.14,79598.3345579231,6.5121,6.5159,6.5083,6.5083,79598.3346
2010-10-25 15:20:00,17.15,17.16,17.14,17.15,121479.30443301491,6.5121,6.5159,6.5083,6.5121,121479.3044
2010-10-25 15:25:00,17.15,17.16,17.15,17.16,75802.10629439137,6.5121,6.5159,6.5121,6.5159,75802.1063
2010-10-25 15:30:00,17.16,17.16,17.14,17.15,88292.92187117315,6.5159,6.5159,6.5083,6.5121,88292.9219
2010-10-25 15:35:00,17.14,17.15,17.09,17.09,98212.0989468528,6.5083,6.5121,6.4893,6.4893,98212.0989
2010-10-25 15:40:00,17.09,17.11,17.08,17.1,138990.938035758,6.4893,6.4969,6.4855,6.4931,138990.938
2010-10-25 15:45:00,17.09,17.09,17.0,17.02,198383.5415135929,6.4893,6.4893,6.4551,6.4627,198383.5415
2010-10-25 15:50:00,17.01,17.05,17.01,17.03,333088.4153808474,6.4589,6.4741,6.4589,6.4665,333088.4154
2010-10-25 15:55:00,17.03,17.03,16.99,17.01,396032.3291697281,6.4665,6.4665,6.4513,6.4589,396032.3292
2010-10-26 09:30:00,16.67,16.96,16.67,16.89,163727.65123683563,6.3298,6.44,6.3298,6.4134,163727.6512
2010-10-26 09:35:00,16.88,16.91,16.83,16.85,164707.32304677932,6.4096,6.421,6.3906,6.3982,164707.323
2010-10-26 09:40:00,16.85,16.92,16.84,16.86,159074.2101396032,6.3982,6.4248,6.3944,6.402,159074.2101
2010-10-26 09:45:00,16.86,16.94,16.85,16.94,125275.53269654664,6.402,6.4324,6.3982,6.4324,125275.5327
2010-10-26 09:50:00,16.94,17.0,16.94,16.98,140337.98677443055,6.4324,6.4551,6.4324,6.4476,140337.9868
2010-10-26 09:55:00,16.98,16.99,16.92,16.92,56208.670095518,6.4476,6.4513,6.4248,6.4248,56208.6701
2010-10-26 10:00:00,16.92,16.99,16.9,16.99,208425.1775655156,6.4248,6.4513,6.4172,6.4513,208425.1776
2010-10-26 10:05:00,16.98,17.0,16.95,17.0,77271.61400930688,6.4476,6.4551,6.4362,6.4551,77271.614
2010-10-26 10:10:00,17.0,17.01,16.95,16.95,110335.5375949057,6.4551,6.4589,6.4362,6.4362,110335.5376
2010-10-26 10:15:00,16.95,16.97,16.94,16.94,126745.04041146216,6.4362,6.4438,6.4324,6.4324,126745.0404
2010-10-26 10:20:00,16.94,17.02,16.94,16.97,282267.9402400196,6.4324,6.4627,6.4324,6.4438,282267.9402
2010-10-26 10:25:00,16.97,16.99,16.94,16.94,123193.73010041636,6.4438,6.4513,6.4324,6.4324,123193.7301
2010-10-26 10:30:00,16.94,16.98,16.94,16.97,122091.59931422972,6.4324,6.4476,6.4324,6.4438,122091.5993
2010-10-26 10:35:00,16.98,16.98,16.95,16.97,121479.30443301491,6.4476,6.4476,6.4362,6.4438,121479.3044
2010-10-26 10:40:00,16.97,16.98,16.94,16.94,118172.91207445505,6.4438,6.4476,6.4324,6.4324,118172.9121
2010-10-26 10:45:00,16.94,16.96,16.94,16.94,261572.3732549596,6.4324,6.44,6.4324,6.4324,261572.3733
2010-10-26 10:50:00,16.94,17.01,16.94,17.01,171320.10776389908,6.4324,6.4589,6.4324,6.4589,171320.1078
2010-10-26 10:55:00,17.01,17.03,17.0,17.03,110090.61964241978,6.4589,6.4665,6.4551,6.4665,110090.6196
2010-10-26 11:00:00,17.02,17.04,17.0,17.02,133112.907176096,6.4627,6.4703,6.4551,6.4627,133112.9072
2010-10-26 11:05:00,17.01,17.03,16.99,17.02,153441.09723242713,6.4589,6.4665,6.4513,6.4627,153441.0972
2010-10-26 11:10:00,17.03,17.04,17.02,17.03,65393.09331373989,6.4665,6.4703,6.4627,6.4665,65393.0933
2010-10-26 11:15:00,17.03,17.04,17.0,17.01,54249.32647563066,6.4665,6.4703,6.4551,6.4589,54249.3265
2010-10-26 11:20:00,17.01,17.03,17.01,17.03,78618.66274797943,6.4589,6.4665,6.4589,6.4665,78618.6627
2010-10-26 11:25:00,17.02,17.02,16.98,16.99,50820.47514082782,6.4627,6.4627,6.4476,6.4513,50820.4751
2010-10-26 11:30:00,16.98,16.98,16.96,16.97,29879.990203281897,6.4476,6.4476,6.44,6.4438,29879.9902
2010-10-26 11:35:00,16.97,16.98,16.95,16.96,33553.75949057066,6.4438,6.4476,6.4362,6.44,33553.7595
2010-10-26 11:40:00,16.96,16.96,16.93,16.93,72618.17291207446,6.44,6.44,6.4286,6.4286,72618.1729
2010-10-26 11:45:00,16.93,16.95,16.92,16.93,76169.48322312025,6.4286,6.4362,6.4248,6.4286,76169.4832
2010-10-26 11:50:00,16.93,16.94,16.92,16.94,87068.33210874356,6.4286,6.4324,6.4248,6.4324,87068.3321
2010-10-26 11:55:00,16.94,16.95,16.94,16.94,105682.09649767326,6.4324,6.4362,6.4324,6.4324,105682.0965
2010-10-26 12:00:00,16.94,16.94,16.92,16.92,165197.15895175116,6.4324,6.4324,6.4248,6.4248,165197.159
2010-10-26 12:05:00,16.93,16.94,16.91,16.94,63678.66764633847,6.4286,6.4324,6.421,6.4324,63678.6676
2010-10-26 12:10:00,16.94,16.96,16.94,16.94,83394.5628214548,6.4324,6.44,6.4324,6.4324,83394.5628
2010-10-26 12:15:00,16.94,16.94,16.93,16.93,14817.53612539799,6.4324,6.4324,6.4286,6.4286,14817.5361
2010-10-26 12:20:00,16.93,16.94,16.93,16.94,31961.7927994122,6.4286,6.4324,6.4286,6.4324,31961.7928
2010-10-26 12:25:00,16.93,16.94,16.91,16.91,65148.175361253976,6.4286,6.4324,6.421,6.421,65148.1754
2010-10-26 12:30:00,16.92,16.92,16.91,16.92,31104.579965711484,6.4248,6.4248,6.421,6.4248,31104.58
2010-10-26 12:35:00,16.91,16.94,16.91,16.93,92701.44501591966,6.421,6.4324,6.421,6.4286,92701.445
2010-10-26 12:40:00,16.93,16.94,16.92,16.94,139113.39701200096,6.4286,6.4324,6.4248,6.4324,139113.397
2010-10-26 12:45:00,16.93,16.94,16.93,16.94,38084.74161156012,6.4286,6.4324,6.4286,6.4324,38084.7416
2010-10-26 12:50:00,16.93,16.96,16.93,16.94,189076.65931912808,6.4286,6.44,6.4286,6.4324,189076.6593
2010-10-26 12:55:00,16.94,16.95,16.93,16.94,124540.77883908887,6.4324,6.4362,6.4286,6.4324,124540.7788
2010-10-26 13:00:00,16.94,16.94,16.94,16.94,56208.670095518,6.4324,6.4324,6.4324,6.4324,56208.6701
2010-10-26 13:05:00,16.94,16.95,16.94,16.94,126867.49938770512,6.4324,6.4362,6.4324,6.4324,126867.4994
2010-10-26 13:10:00,16.94,16.95,16.94,16.94,64658.33945628214,6.4324,6.4362,6.4324,6.4324,64658.3395
2010-10-26 13:15:00,16.94,16.94,16.92,16.93,48003.91868723977,6.4324,6.4324,6.4248,6.4286,48003.9187
2010-10-26 13:20:00,16.92,16.93,16.9,16.92,70536.37031594415,6.4248,6.4286,6.4172,6.4248,70536.3703
2010-10-26 13:25:00,16.91,16.92,16.89,16.89,84129.31667891255,6.421,6.4248,6.4134,6.4134,84129.3167
2010-10-26 13:30:00,16.89,16.93,16.89,16.9,192872.8875826598,6.4134,6.4286,6.4134,6.4172,192872.8876
2010-10-26 13:35:00,16.9,16.91,16.89,16.89,56208.670095518,6.4172,6.421,6.4134,6.4134,56208.6701
2010-10-26 13:40:00,16.89,16.9,16.87,16.88,126867.49938770512,6.4134,6.4172,6.4058,6.4096,126867.4994
2010-10-26 13:45:00,16.89,16.89,16.86,16.86,83149.64486896888,6.4134,6.4134,6.402,6.402,83149.6449
2010-10-26 13:50:00,16.86,16.87,16.85,16.85,94293.41170707812,6.402,6.4058,6.3982,6.3982,94293.4117
2010-10-26 13:55:00,16.85,16.85,16.83,16.83,95518.00146950773,6.3982,6.3982,6.3906,6.3906,95518.0015
2010-10-26 14:00:00,16.83,16.87,16.83,16.87,140460.4457506735,6.3906,6.4058,6.3906,6.4058,140460.4458
2010-10-26 14:05:00,16.87,16.87,16.82,16.83,188464.3644379133,6.4058,6.4058,6.3868,6.3906,188464.3644
2010-10-26 14:10:00,16.83,16.85,16.82,16.85,101885.86823414156,6.3906,6.3982,6.3868,6.3982,101885.8682
2010-10-26 14:15:00,16.85,16.85,16.82,16.85,103477.83492530002,6.3982,6.3982,6.3868,6.3982,103477.8349
2010-10-26 14:20:00,16.85,16.85,16.8,16.8,149767.32794513836,6.3982,6.3982,6.3792,6.3792,149767.3279
2010-10-26 14:25:00,16.8,16.81,16.78,16.79,198873.3774185648,6.3792,6.383,6.3716,6.3754,198873.3774
2010-10-26 14:30:00,16.79,16.79,16.74,16.76,255082.0475140828,6.3754,6.3754,6.3564,6.364,255082.0475
2010-10-26 14:35:00,16.75,16.78,16.74,16.77,190056.3311290717,6.3602,6.3716,6.3564,6.3678,190056.3311
2010-10-26 14:40:00,16.77,16.78,16.74,16.74,232304.6779328925,6.3678,6.3716,6.3564,6.3564,232304.6779
2010-10-26 14:45:00,16.74,16.76,16.74,16.76,166299.28973793777,6.3564,6.364,6.3564,6.364,166299.2897
2010-10-26 14:50:00,16.76,16.76,16.74,16.76,90619.64241978936,6.364,6.364,6.3564,6.364,90619.6424
2010-10-26 14:55:00,16.76,16.79,16.75,16.76,164095.02816556452,6.364,6.3754,6.3602,6.364,164095.0282
2010-10-26 15:00:00,16.76,16.76,16.76,16.76,68699.48567229978,6.364,6.364,6.364,6.364,68699.4857
2010-10-26 15:05:00,16.76,16.76,16.76,16.76,137643.88929708546,6.364,6.364,6.364,6.364,137643.8893
2010-10-26 15:10:00,16.76,16.81,16.76,16.78,239529.75753122705,6.364,6.383,6.364,6.3716,239529.7575
2010-10-26 15:15:00,16.78,16.79,16.76,16.76,216997.30590252264,6.3716,6.3754,6.364,6.364,216997.3059
2010-10-26 15:20:00,16.76,16.79,16.75,16.75,351212.34386480524,6.364,6.3754,6.3602,6.3602,351212.3439
2010-10-26 15:25:00,16.75,16.76,16.7,16.71,502326.7205486162,6.3602,6.364,6.3412,6.345,502326.7205
2010-10-26 15:30:00,16.7,16.72,16.69,16.72,401175.6061719324,6.3412,6.3488,6.3374,6.3488,401175.6062
2010-10-26 15:35:00,16.72,16.76,16.71,16.73,449179.5248591721,6.3488,6.364,6.345,6.3526,449179.5249
2010-10-26 15:40:00,16.73,16.75,16.7,16.7,574210.1396032328,6.3526,6.3602,6.3412,6.3412,574210.1396
2010-10-26 15:45:00,16.7,16.74,16.68,16.73,477957.3842762674,6.3412,6.3564,6.3336,6.3526,477957.3843
2010-10-26 15:50:00,16.73,16.76,16.73,16.74,504286.0641685035,6.3526,6.364,6.3526,6.3564,504286.0642
2010-10-26 15:55:00,16.75,16.75,16.66,16.67,1070536.370315944,6.3602,6.3602,6.326,6.3298,1070536.3703
2010-10-27 09:30:00,16.56,16.56,16.5,16.54,138868.47905951506,6.2881,6.2881,6.2653,6.2805,138868.4791
2010-10-27 09:35:00,16.54,16.63,16.51,16.62,132010.77638990938,6.2805,6.3147,6.2691,6.3109,132010.7764
2010-10-27 09:40:00,16.62,16.63,16.56,16.58,221038.45211854027,6.3109,6.3147,6.2881,6.2957,221038.4521
2010-10-27 09:45:00,16.58,16.64,16.57,16.63,230835.17021797696,6.2957,6.3184,6.2919,6.3147,230835.1702
2010-10-27 09:50:00,16.63,16.66,16.6,16.6,114376.68381092334,6.3147,6.326,6.3033,6.3033,114376.6838
2010-10-27 09:55:00,16.6,16.61,16.57,16.59,193730.1004163605,6.3033,6.3071,6.2919,6.2995,193730.1004
2010-10-27 10:00:00,16.59,16.62,16.56,16.58,258021.06294391377,6.2995,6.3109,6.2881,6.2957,258021.0629
2010-10-27 10:05:00,16.58,16.59,16.57,16.58,67842.27283859906,6.2957,6.2995,6.2919,6.2957,67842.2728
2010-10-27 10:10:00,16.58,16.62,16.58,16.58,119764.87876561352,6.2957,6.3109,6.2957,6.2957,119764.8788
2010-10-27 10:15:00,16.58,16.6,16.58,16.58,124050.94293411706,6.2957,6.3033,6.2957,6.2957,124050.9429
2010-10-27 10:20:00,16.58,16.59,16.56,16.58,131031.1045799657,6.2957,6.2995,6.2881,6.2957,131031.1046
2010-10-27 10:25:00,16.57,16.59,16.51,16.53,202914.5236345824,6.2919,6.2995,6.2691,6.2767,202914.5236
2010-10-27 10:30:00,16.53,16.56,16.51,16.56,88415.3808474161,6.2767,6.2881,6.2691,6.2881,88415.3808
2010-10-27 10:35:00,16.56,16.58,16.54,16.56,219813.86235611068,6.2881,6.2957,6.2805,6.2881,219813.8624
2010-10-27 10:40:00,16.56,16.6,16.56,16.59,113641.9299534656,6.2881,6.3033,6.2881,6.2995,113641.93
2010-10-27 10:45:00,16.59,16.61,16.57,16.6,142052.41244183198,6.2995,6.3071,6.2919,6.3033,142052.4124
2010-10-27 10:50:00,16.61,16.63,16.58,16.63,159196.6691158462,6.3071,6.3147,6.2957,6.3147,159196.6691
2010-10-27 10:55:00,16.62,16.63,16.6,16.63,229977.95738427623,6.3109,6.3147,6.3033,6.3147,229977.9574
2010-10-27 11:00:00,16.63,16.64,16.62,16.63,206955.66985060004,6.3147,6.3184,6.3109,6.3147,206955.6699
2010-10-27 11:05:00,16.63,16.65,16.63,16.65,179647.31814842028,6.3147,6.3222,6.3147,6.3222,179647.3181
2010-10-27 11:10:00,16.64,16.66,16.64,16.66,135807.00465344108,6.3184,6.326,6.3184,6.326,135807.0047
2010-10-27 11:15:00,16.66,16.69,16.66,16.68,90619.64241978936,6.326,6.3374,6.326,6.3336,90619.6424
2010-10-27 11:20:00,16.69,16.75,16.68,16.75,232182.2189566495,6.3374,6.3602,6.3336,6.3602,232182.219
2010-10-27 11:25:00,16.74,16.76,16.71,16.72,164339.94611805043,6.3564,6.364,6.345,6.3488,164339.9461
2010-10-27 11:30:00,16.72,16.72,16.69,16.72,105559.63752143033,6.3488,6.3488,6.3374,6.3488,105559.6375
2010-10-27 11:35:00,16.71,16.77,16.71,16.77,69434.23952975753,6.345,6.3678,6.345,6.3678,69434.2395
2010-10-27 11:40:00,16.77,16.81,16.76,16.81,100661.27847171196,6.3678,6.383,6.364,6.383,100661.2785
2010-10-27 11:45:00,16.81,16.86,16.81,16.86,142174.87141807494,6.383,6.402,6.383,6.402,142174.8714
2010-10-27 11:50:00,16.86,16.87,16.85,16.87,114376.68381092334,6.402,6.4058,6.3982,6.4058,114376.6838
2010-10-27 11:55:00,16.86,16.87,16.83,16.84,62331.61890766593,6.402,6.4058,6.3906,6.3944,62331.6189
2010-10-27 12:00:00,16.84,16.85,16.81,16.81,136051.922605927,6.3944,6.3982,6.383,6.383,136051.9226
2010-10-27 12:05:00,16.81,16.82,16.79,16.81,129439.13788880724,6.383,6.3868,6.3754,6.383,129439.1379
2010-10-27 12:10:00,16.81,16.81,16.81,16.81,38084.74161156012,6.383,6.383,6.383,6.383,38084.7416
2010-10-27 12:15:00,16.81,16.81,16.77,16.78,111927.50428606416,6.383,6.383,6.3678,6.3716,111927.5043
2010-10-27 12:20:00,16.78,16.8,16.76,16.76,264388.9297085476,6.3716,6.3792,6.364,6.364,264388.9297
2010-10-27 12:25:00,16.76,16.77,16.74,16.75,49228.50844966936,6.364,6.3678,6.3564,6.3602,49228.5084
2010-10-27 12:30:00,16.75,16.76,16.72,16.72,97109.96816066618,6.3602,6.364,6.3488,6.3488,97109.9682
2010-10-27 12:35:00,16.72,16.74,16.68,16.69,159441.5870683321,6.3488,6.3564,6.3336,6.3374,159441.5871
2010-10-27 12:40:00,16.69,16.7,16.68,16.69,100416.36051922606,6.3374,6.3412,6.3336,6.3374,100416.3605
2010-10-27 12:45:00,16.69,16.71,16.66,16.7,84619.1525838844,6.3374,6.345,6.326,6.3412,84619.1526
2010-10-27 12:50:00,16.7,16.7,16.69,16.69,22899.82855743326,6.3412,6.3412,6.3374,6.3374,22899.8286
2010-10-27 12:55:00,16.7,16.7,16.68,16.68,34778.34925300024,6.3412,6.3412,6.3336,6.3336,34778.3493
2010-10-27 13:00:00,16.69,16.7,16.67,16.7,76169.48322312025,6.3374,6.3412,6.3298,6.3412,76169.4832
2010-10-27 13:05:00,16.7,16.7,16.68,16.68,29145.236345824145,6.3412,6.3412,6.3336,6.3336,29145.2363
2010-10-27 13:10:00,16.68,16.69,16.66,16.66,51432.77002204261,6.3336,6.3374,6.326,6.326,51432.77
2010-10-27 13:15:00,16.66,16.66,16.64,16.66,109845.70168993386,6.326,6.326,6.3184,6.326,109845.7017
2010-10-27 13:20:00,16.66,16.68,16.65,16.67,54861.621356845455,6.326,6.3336,6.3222,6.3298,54861.6214
2010-10-27 13:25:00,16.67,16.7,16.64,16.69,76169.48322312025,6.3298,6.3412,6.3184,6.3374,76169.4832
2010-10-27 13:30:00,16.7,16.7,16.66,16.67,47514.082782267935,6.3412,6.3412,6.326,6.3298,47514.0828
2010-10-27 13:35:00,16.67,16.7,16.66,16.67,62821.45481263776,6.3298,6.3412,6.326,6.3298,62821.4548
2010-10-27 13:40:00,16.67,16.71,16.67,16.71,79108.49865295125,6.3298,6.345,6.3298,6.345,79108.4987
2010-10-27 13:45:00,16.71,16.72,16.68,16.7,67474.89590987019,6.345,6.3488,6.3336,6.3412,67474.8959
2010-10-27 13:50:00,16.69,16.7,16.67,16.67,37349.98775410237,6.3374,6.3412,6.3298,6.3298,37349.9878
2010-10-27 13:55:00,16.67,16.72,16.67,16.72,43840.31349497918,6.3298,6.3488,6.3298,6.3488,43840.3135
2010-10-27 14:00:00,16.72,16.74,16.72,16.72,26696.05682096497,6.3488,6.3564,6.3488,6.3488,26696.0568
2010-10-27 14:05:00,16.72,16.77,16.72,16.77,163115.35635562087,6.3488,6.3678,6.3488,6.3678,163115.3564
2010-10-27 14:10:00,16.77,16.78,16.75,16.76,74944.89346069067,6.3678,6.3716,6.3602,6.364,74944.8935
2010-10-27 14:15:00,16.76,16.77,16.69,16.71,268062.6989958364,6.364,6.3678,6.3374,6.345,268062.699
2010-10-27 14:20:00,16.72,16.72,16.67,16.7,167156.5025716385,6.3488,6.3488,6.3298,6.3412,167156.5026
2010-10-27 14:25:00,16.7,16.72,16.69,16.7,74577.51653196178,6.3412,6.3488,6.3374,6.3412,74577.5165
2010-10-27 14:30:00,16.7,16.7,16.69,16.69,26328.679892236098,6.3412,6.3412,6.3374,6.3374,26328.6799
2010-10-27 14:35:00,16.69,16.79,16.69,16.79,98089.63997060985,6.3374,6.3754,6.3374,6.3754,98089.64
2010-10-27 14:40:00,16.78,16.78,16.74,16.76,73965.221650747,6.3716,6.3716,6.3564,6.364,73965.2217
2010-10-27 14:45:00,16.76,16.79,16.76,16.78,61841.783002694094,6.364,6.3754,6.364,6.3716,61841.783
2010-10-27 14:50:00,16.78,16.78,16.73,16.77,63801.12662258143,6.3716,6.3716,6.3526,6.3678,63801.1266
2010-10-27 14:55:00,16.77,16.84,16.77,16.78,92089.15013470486,6.3678,6.3944,6.3678,6.3716,92089.1501
2010-10-27 15:00:00,16.79,16.79,16.78,16.79,35513.103110458,6.3754,6.3754,6.3716,6.3754,35513.1031
2010-10-27 15:05:00,16.79,16.84,16.78,16.83,126867.49938770512,6.3754,6.3944,6.3716,6.3906,126867.4994
2010-10-27 15:10:00,16.83,16.83,16.81,16.81,89395.05265735977,6.3906,6.3906,6.383,6.383,89395.0527
2010-10-27 15:15:00,16.81,16.85,16.81,16.85,108253.7349987754,6.383,6.3982,6.383,6.3982,108253.735
2010-10-27 15:20:00,16.85,16.9,16.84,16.89,211731.56992407545,6.3982,6.4172,6.3944,6.4134,211731.5699
2010-10-27 15:25:00,16.9,16.92,16.89,16.9,160298.7999020328,6.4172,6.4248,6.4134,6.4172,160298.7999
2010-10-27 15:30:00,16.9,16.96,16.9,16.94,301861.37643889297,6.4172,6.44,6.4172,6.4324,301861.3764
2010-10-27 15:35:00,16.95,16.96,16.92,16.93,358437.4234631398,6.4362,6.44,6.4248,6.4286,358437.4235
2010-10-27 15:40:00,16.93,16.94,16.91,16.93,117805.53514572616,6.4286,6.4324,6.421,6.4286,117805.5351
2010-10-27 15:45:00,16.93,16.94,16.89,16.89,213935.83149644863,6.4286,6.4324,6.4134,6.4134,213935.8315
2010-10-27 15:50:00,16.89,16.91,16.89,16.9,285206.9556698506,6.4134,6.421,6.4134,6.4172,285206.9557
2010-10-27 15:55:00,16.91,16.93,16.9,16.92,446730.345334313,6.421,6.4286,6.4172,6.4248,446730.3453
2010-10-28 09:30:00,16.69,16.73,16.64,16.72,196056.8209649767,6.3374,6.3526,6.3184,6.3488,196056.821
2010-10-28 09:35:00,16.72,16.96,16.67,16.95,221895.66495224097,6.3488,6.44,6.3298,6.4362,221895.665
2010-10-28 09:40:00,16.94,16.96,16.9,16.95,249448.93460690667,6.4324,6.44,6.4172,6.4362,249448.9346
2010-10-28 09:45:00,16.94,17.14,16.94,17.14,806759.7354886113,6.4324,6.5083,6.4324,6.5083,806759.7355
2010-10-28 09:50:00,17.13,17.21,17.05,17.21,578128.8268430076,6.5045,6.5349,6.4741,6.5349,578128.8268
2010-10-28 09:55:00,17.21,17.38,17.21,17.31,557065.8829292187,6.5349,6.5994,6.5349,6.5729,557065.8829
2010-10-28 10:00:00,17.31,17.31,17.17,17.3,874846.9262796963,6.5729,6.5729,6.5197,6.5691,874846.9263
2010-10-28 10:05:00,17.3,17.36,17.28,17.33,797942.6891991183,6.5691,6.5918,6.5615,6.5805,797942.6892
2010-10-28 10:10:00,17.32,17.37,17.31,17.32,536982.6108253734,6.5767,6.5956,6.5729,6.5767,536982.6108
2010-10-28 10:15:00,17.32,17.42,17.27,17.34,570291.4523634582,6.5767,6.6146,6.5577,6.5842,570291.4524
2010-10-28 10:20:00,17.34,17.41,17.33,17.4,339333.8231692383,6.5842,6.6108,6.5805,6.607,339333.8232
2010-10-28 10:25:00,17.39,17.48,17.39,17.44,702669.6056820964,6.6032,6.6374,6.6032,6.6222,702669.6057
2010-10-28 10:30:00,17.44,17.45,17.39,17.44,218956.64952241,6.6222,6.626,6.6032,6.6222,218956.6495
2010-10-28 10:35:00,17.44,17.55,17.44,17.54,511878.52069556696,6.6222,6.664,6.6222,6.6602,511878.5207
2010-10-28 10:40:00,17.54,17.58,17.52,17.57,491672.7896154788,6.6602,6.6754,6.6526,6.6716,491672.7896
2010-10-28 10:45:00,17.57,17.57,17.45,17.48,360151.84913054126,6.6716,6.6716,6.626,6.6374,360151.8491
2010-10-28 10:50:00,17.47,17.56,17.47,17.53,235243.69336272348,6.6336,6.6678,6.6336,6.6564,235243.6934
2010-10-28 10:55:00,17.53,17.54,17.48,17.48,206710.7518981141,6.6564,6.6602,6.6374,6.6374,206710.7519
2010-10-28 11:00:00,17.48,17.56,17.46,17.53,208425.1775655156,6.6374,6.6678,6.6298,6.6564,208425.1776
2010-10-28 11:05:00,17.53,17.56,17.51,17.55,92946.36296840558,6.6564,6.6678,6.6488,6.664,92946.363
2010-10-28 11:10:00,17.55,17.65,17.55,17.57,217609.60078373743,6.664,6.702,6.664,6.6716,217609.6008
2010-10-28 11:15:00,17.57,17.59,17.52,17.59,150502.0818025961,6.6716,6.6792,6.6526,6.6792,150502.0818
2010-10-28 11:20:00,17.58,17.67,17.57,17.66,141807.49448934605,6.6754,6.7096,6.6716,6.7058,141807.4945
2010-10-28 11:25:00,17.66,17.67,17.65,17.65,103967.67083027185,6.7058,6.7096,6.702,6.702,103967.6708
2010-10-28 11:30:00,17.65,17.67,17.61,17.63,174626.50012245897,6.702,6.7096,6.6868,6.6944,174626.5001
2010-10-28 11:35:00,17.63,17.68,17.62,17.64,254102.3757041391,6.6944,6.7134,6.6906,6.6982,254102.3757
2010-10-28 11:40:00,17.64,17.65,17.59,17.63,382561.84178300266,6.6982,6.702,6.6792,6.6944,382561.8418
2010-10-28 11:45:00,17.63,17.64,17.43,17.44,323536.61523389665,6.6944,6.6982,6.6184,6.6222,323536.6152
2010-10-28 11:50:00,17.44,17.49,17.4,17.41,107886.35807004652,6.6222,6.6412,6.607,6.6108,107886.3581
2010-10-28 11:55:00,17.41,17.47,17.39,17.43,121356.84545677196,6.6108,6.6336,6.6032,6.6184,121356.8455
2010-10-28 12:00:00,17.43,17.43,17.35,17.39,214180.7494489346,6.6184,6.6184,6.588,6.6032,214180.7494
2010-10-28 12:05:00,17.39,17.48,17.37,17.48,148420.2792064658,6.6032,6.6374,6.5956,6.6374,148420.2792
2010-10-28 12:10:00,17.48,17.48,17.41,17.41,66862.6010286554,6.6374,6.6374,6.6108,6.6108,66862.601
2010-10-28 12:15:00,17.41,17.43,17.39,17.39,207567.96473181483,6.6108,6.6184,6.6032,6.6032,207567.9647
2010-10-28 12:20:00,17.4,17.4,17.38,17.39,294513.8378643154,6.607,6.607,6.5994,6.6032,294513.8379
2010-10-28 12:25:00,17.39,17.39,17.3,17.3,115111.43766838108,6.6032,6.6032,6.5691,6.5691,115111.4377
2010-10-28 12:30:00,17.3,17.34,17.27,17.34,166544.2076904237,6.5691,6.5842,6.5577,6.5842,166544.2077
2010-10-28 12:35:00,17.34,17.34,17.3,17.3,46411.95199608131,6.5842,6.5842,6.5691,6.5691,46411.952
2010-10-28 12:40:00,17.3,17.3,17.27,17.29,100416.36051922606,6.5691,6.5691,6.5577,6.5653,100416.3605
2010-10-28 12:45:00,17.3,17.31,17.28,17.28,83394.5628214548,6.5691,6.5729,6.5615,6.5615,83394.5628
2010-10-28 12:50:00,17.28,17.29,17.25,17.27,102620.6220915993,6.5615,6.5653,6.5501,6.5577,102620.6221
2010-10-28 12:55:00,17.27,17.3,17.23,17.23,156625.03061474406,6.5577,6.5691,6.5425,6.5425,156625.0306
2010-10-28 13:00:00,17.23,17.25,17.21,17.24,218466.8136174381,6.5425,6.5501,6.5349,6.5463,218466.8136
2010-10-28 13:05:00,17.24,17.3,17.24,17.27,60617.1932402645,6.5463,6.5691,6.5463,6.5577,60617.1932
2010-10-28 13:10:00,17.27,17.34,17.26,17.34,107029.14523634582,6.5577,6.5842,6.5539,6.5842,107029.1452
2010-10-28 13:15:00,17.34,17.4,17.34,17.35,89395.05265735977,6.5842,6.607,6.5842,6.588,89395.0527
2010-10-28 13:20:00,17.34,17.35,17.27,17.27,43595.39554249327,6.5842,6.588,6.5577,6.5577,43595.3955
2010-10-28 13:25:00,17.28,17.29,17.25,17.29,41880.96987509184,6.5615,6.5653,6.5501,6.5653,41880.9699
2010-10-28 13:30:00,17.28,17.3,17.26,17.28,44085.2314474651,6.5615,6.5691,6.5539,6.5615,44085.2314
2010-10-28 13:35:00,17.26,17.3,17.24,17.3,70413.9113397012,6.5539,6.5691,6.5463,6.5691,70413.9113
2010-10-28 13:40:00,17.3,17.34,17.3,17.33,78986.0396767083,6.5691,6.5842,6.5691,6.5805,78986.0397
2010-10-28 13:45:00,17.31,17.32,17.25,17.26,344109.72324271366,6.5729,6.5767,6.5501,6.5539,344109.7232
2010-10-28 13:50:00,17.27,17.3,17.26,17.28,68332.1087435709,6.5577,6.5691,6.5539,6.5615,68332.1087
2010-10-28 13:55:00,17.29,17.3,17.25,17.28,79475.87558168013,6.5653,6.5691,6.5501,6.5615,79475.8756
2010-10-28 14:00:00,17.28,17.31,17.25,17.25,173401.91036002935,6.5615,6.5729,6.5501,6.5501,173401.9104
2010-10-28 14:05:00,17.25,17.28,17.25,17.27,69924.07543472936,6.5501,6.5615,6.5501,6.5577,69924.0754
2010-10-28 14:10:00,17.26,17.27,17.24,17.24,67474.89590987019,6.5539,6.5577,6.5463,6.5463,67474.8959
2010-10-28 14:15:00,17.25,17.25,17.2,17.21,120132.25569434238,6.5501,6.5501,6.5311,6.5349,120132.2557
2010-10-28 14:20:00,17.21,17.25,17.2,17.25,74332.59857947587,6.5349,6.5501,6.5311,6.5501,74332.5986
2010-10-28 14:25:00,17.25,17.25,17.2,17.2,72005.87803085966,6.5501,6.5501,6.5311,6.5311,72005.878
2010-10-28 14:30:00,17.21,17.24,17.19,17.21,134582.4148910115,6.5349,6.5463,6.5273,6.5349,134582.4149
2010-10-28 14:35:00,17.21,17.22,17.19,17.2,113274.5530247367,6.5349,6.5387,6.5273,6.5311,113274.553
2010-10-28 14:40:00,17.19,17.21,17.17,17.21,102375.70413911338,6.5273,6.5349,6.5197,6.5349,102375.7041
2010-10-28 14:45:00,17.21,17.22,17.17,17.22,77516.53196179279,6.5349,6.5387,6.5197,6.5387,77516.532
2010-10-28 14:50:00,17.22,17.22,17.21,17.21,53759.490570658825,6.5387,6.5387,6.5349,6.5349,53759.4906
2010-10-28 14:55:00,17.21,17.22,17.21,17.21,41880.96987509184,6.5349,6.5387,6.5349,6.5349,41880.9699
2010-10-28 15:00:00,17.21,17.21,17.2,17.21,88782.75777614498,6.5349,6.5349,6.5311,6.5349,88782.7578
2010-10-28 15:05:00,17.21,17.21,17.19,17.21,317903.5023267205,6.5349,6.5349,6.5273,6.5349,317903.5023
2010-10-28 15:10:00,17.2,17.29,17.2,17.25,179524.8591721773,6.5311,6.5653,6.5311,6.5501,179524.8592
2010-10-28 15:15:00,17.25,17.26,17.23,17.24,95518.00146950773,6.5501,6.5539,6.5425,6.5463,95518.0015
2010-10-28 15:20:00,17.24,17.25,17.23,17.24,132378.15331863824,6.5463,6.5501,6.5425,6.5463,132378.1533
2010-10-28 15:25:00,17.24,17.25,17.24,17.24,45554.7391623806,6.5463,6.5501,6.5463,6.5463,45554.7392
2010-10-28 15:30:00,17.24,17.29,17.24,17.29,155767.81778104333,6.5463,6.5653,6.5463,6.5653,155767.8178
2010-10-28 15:35:00,17.28,17.34,17.28,17.31,110213.07861866274,6.5615,6.5842,6.5615,6.5729,110213.0786
2010-10-28 15:40:00,17.31,17.31,17.27,17.27,158216.9973059025,6.5729,6.5729,6.5577,6.5577,158216.9973
2010-10-28 15:45:00,17.28,17.32,17.28,17.3,303453.3431300514,6.5615,6.5767,6.5615,6.5691,303453.3431
2010-10-28 15:50:00,17.3,17.32,17.29,17.29,198995.83639480773,6.5691,6.5767,6.5653,6.5653,198995.8364
2010-10-28 15:55:00,17.29,17.3,17.28,17.28,426402.1552779818,6.5653,6.5691,6.5615,6.5615,426402.1553
2010-10-29 09:30:00,17.12,17.25,17.09,17.15,203894.1954445261,6.5007,6.5501,6.4893,6.5121,203894.1954
2010-10-29 09:35:00,17.16,17.22,17.12,17.15,65760.47024246877,6.5159,6.5387,6.5007,6.5121,65760.4702
2010-10-29 09:40:00,17.15,17.24,17.14,17.21,170217.97697771245,6.5121,6.5463,6.5083,6.5349,170217.977
2010-10-29 09:45:00,17.21,17.23,17.14,17.15,115846.19152583885,6.5349,6.5425,6.5083,6.5121,115846.1915
2010-10-29 09:50:00,17.15,17.19,17.1,17.11,196301.73891746264,6.5121,6.5273,6.4931,6.4969,196301.7389
2010-10-29 09:55:00,17.11,17.12,17.08,17.1,273083.51702179766,6.4969,6.5007,6.4855,6.4931,273083.517
2010-10-29 10:00:00,17.11,17.16,17.08,17.16,110825.37349987752,6.4969,6.5159,6.4855,6.5159,110825.3735
2010-10-29 10:05:00,17.16,17.24,17.16,17.2,109233.40680871908,6.5159,6.5463,6.5159,6.5311,109233.4068
2010-10-29 10:10:00,17.19,17.19,17.15,17.15,55841.29316678912,6.5273,6.5273,6.5121,6.5121,55841.2932
2010-10-29 10:15:00,17.15,17.18,17.12,17.13,215772.71614009305,6.5121,6.5235,6.5007,6.5045,215772.7161
2010-10-29 10:20:00,17.12,17.16,17.12,17.15,102498.16311535636,6.5007,6.5159,6.5007,6.5121,102498.1631
2010-10-29 10:25:00,17.15,17.18,17.13,17.13,102498.16311535636,6.5121,6.5235,6.5045,6.5045,102498.1631
2010-10-29 10:30:00,17.13,17.14,17.09,17.12,70536.37031594415,6.5045,6.5083,6.4893,6.5007,70536.3703
2010-10-29 10:35:00,17.11,17.16,17.11,17.16,87803.08596620131,6.4969,6.5159,6.4969,6.5159,87803.086
2010-10-29 10:40:00,17.16,17.16,17.12,17.14,84496.69360764143,6.5159,6.5159,6.5007,6.5083,84496.6936
2010-10-29 10:45:00,17.14,17.15,17.12,17.14,53759.490570658825,6.5083,6.5121,6.5007,6.5083,53759.4906
2010-10-29 10:50:00,17.13,17.16,17.11,17.14,79475.87558168013,6.5045,6.5159,6.4969,6.5083,79475.8756
2010-10-29 10:55:00,17.14,17.19,17.13,17.19,54249.32647563066,6.5083,6.5273,6.5045,6.5273,54249.3265
2010-10-29 11:00:00,17.19,17.23,17.18,17.2,83517.02179769776,6.5273,6.5425,6.5235,6.5311,83517.0218
2010-10-29 11:05:00,17.19,17.2,17.17,17.19,78251.28581925055,6.5273,6.5311,6.5197,6.5273,78251.2858
2010-10-29 11:10:00,17.19,17.19,17.18,17.19,20083.27210384521,6.5273,6.5273,6.5235,6.5273,20083.2721
2010-10-29 11:15:00,17.19,17.21,17.18,17.21,174748.95909870192,6.5273,6.5349,6.5235,6.5349,174748.9591
2010-10-29 11:20:00,17.21,17.24,17.18,17.24,111805.0453098212,6.5349,6.5463,6.5235,6.5463,111805.0453
2010-10-29 11:25:00,17.23,17.29,17.23,17.27,99191.77075679648,6.5425,6.5653,6.5425,6.5577,99191.7708
2010-10-29 11:30:00,17.27,17.28,17.21,17.21,122336.51726671564,6.5577,6.5615,6.5349,6.5349,122336.5173
2010-10-29 11:35:00,17.21,17.24,17.18,17.23,59147.68552534901,6.5349,6.5463,6.5235,6.5425,59147.6855
2010-10-29 11:40:00,17.23,17.25,17.21,17.21,117927.99412196912,6.5425,6.5501,6.5349,6.5349,117927.9941
2010-10-29 11:45:00,17.21,17.21,17.13,17.14,167523.87950036736,6.5349,6.5349,6.5045,6.5083,167523.8795
2010-10-29 11:50:00,17.13,17.2,17.13,17.18,104947.34264021552,6.5045,6.5311,6.5045,6.5235,104947.3426
2010-10-29 11:55:00,17.19,17.21,17.18,17.19,83639.48077394073,6.5273,6.5349,6.5235,6.5273,83639.4808
2010-10-29 12:00:00,17.19,17.19,17.18,17.19,35758.02106294391,6.5273,6.5273,6.5235,6.5273,35758.0211
2010-10-29 12:05:00,17.19,17.2,17.17,17.18,89027.6757286309,6.5273,6.5311,6.5197,6.5235,89027.6757
2010-10-29 12:10:00,17.18,17.19,17.16,17.19,59025.226549106046,6.5235,6.5273,6.5159,6.5273,59025.2265
2010-10-29 12:15:00,17.19,17.23,17.18,17.21,105682.09649767326,6.5273,6.5425,6.5235,6.5349,105682.0965
2010-10-29 12:20:00,17.21,17.21,17.19,17.2,159564.04604457505,6.5349,6.5349,6.5273,6.5311,159564.046
2010-10-29 12:25:00,17.19,17.2,17.19,17.2,26696.05682096497,6.5273,6.5311,6.5273,6.5311,26696.0568
2010-10-29 12:30:00,17.2,17.24,17.19,17.24,41268.67499387705,6.5311,6.5463,6.5273,6.5463,41268.675
2010-10-29 12:35:00,17.23,17.28,17.23,17.28,65025.716385011016,6.5425,6.5615,6.5425,6.5615,65025.7164
2010-10-29 12:40:00,17.28,17.3,17.27,17.3,18613.764388929707,6.5615,6.5691,6.5577,6.5691,18613.7644
2010-10-29 12:45:00,17.29,17.3,17.29,17.3,47269.16482978202,6.5653,6.5691,6.5653,6.5691,47269.1648
2010-10-29 12:50:00,17.3,17.3,17.3,17.3,7347.538574577516,6.5691,6.5691,6.5691,6.5691,7347.5386
2010-10-29 12:55:00,17.3,17.3,17.3,17.3,28165.56453588048,6.5691,6.5691,6.5691,6.5691,28165.5645
2010-10-29 13:00:00,17.3,17.3,17.28,17.29,32941.46460935586,6.5691,6.5691,6.5615,6.5653,32941.4646
2010-10-29 13:05:00,17.29,17.29,17.27,17.28,39554.24932647563,6.5653,6.5653,6.5577,6.5615,39554.2493
2010-10-29 13:10:00,17.27,17.29,17.27,17.28,42125.88782757776,6.5577,6.5653,6.5577,6.5615,42125.8878
2010-10-29 13:15:00,17.29,17.29,17.27,17.27,103722.75287778594,6.5653,6.5653,6.5577,6.5577,103722.7529
2010-10-29 13:20:00,17.28,17.31,17.27,17.28,78373.7447954935,6.5615,6.5729,6.5577,6.5615,78373.7448
2010-10-29 13:25:00,17.27,17.28,17.24,17.24,44330.14939995101,6.5577,6.5615,6.5463,6.5463,44330.1494
2010-10-29 13:30:00,17.24,17.26,17.24,17.26,35880.48003918687,6.5463,6.5539,6.5463,6.5539,35880.48
2010-10-29 13:35:00,17.26,17.29,17.25,17.29,44697.52632867989,6.5539,6.5653,6.5501,6.5653,44697.5263
2010-10-29 13:40:00,17.29,17.34,17.29,17.34,74332.59857947587,6.5653,6.5842,6.5653,6.5842,74332.5986
2010-10-29 13:45:00,17.34,17.35,17.34,17.35,43962.77247122214,6.5842,6.588,6.5842,6.588,43962.7725
2010-10-29 13:50:00,17.35,17.4,17.34,17.4,89150.13470487387,6.588,6.607,6.5842,6.607,89150.1347
2010-10-29 13:55:00,17.41,17.44,17.4,17.43,121846.6813617438,6.6108,6.6222,6.607,6.6184,121846.6814
2010-10-29 14:00:00,17.43,17.43,17.41,17.43,153073.72030369824,6.6184,6.6184,6.6108,6.6184,153073.7203
2010-10-29 14:05:00,17.43,17.44,17.42,17.43,169115.84619152584,6.6184,6.6222,6.6146,6.6184,169115.8462
2010-10-29 14:10:00,17.43,17.48,17.42,17.43,219201.56747489588,6.6184,6.6374,6.6146,6.6184,219201.5675
2010-10-29 14:15:00,17.43,17.46,17.43,17.44,166054.37178545186,6.6184,6.6298,6.6184,6.6222,166054.3718
2010-10-29 14:20:00,17.43,17.48,17.43,17.47,163727.65123683563,6.6184,6.6374,6.6184,6.6336,163727.6512
2010-10-29 14:25:00,17.47,17.48,17.46,17.47,96252.75532696546,6.6336,6.6374,6.6298,6.6336,96252.7553
2010-10-29 14:30:00,17.47,17.48,17.46,17.48,122826.35317168749,6.6336,6.6374,6.6298,6.6374,122826.3532
2010-10-29 14:35:00,17.48,17.49,17.48,17.48,121969.14033798676,6.6374,6.6412,6.6374,6.6374,121969.1403
2010-10-29 14:40:00,17.47,17.48,17.44,17.47,137643.88929708546,6.6336,6.6374,6.6222,6.6336,137643.8893
2010-10-29 14:45:00,17.47,17.48,17.47,17.48,29267.695322067106,6.6336,6.6374,6.6336,6.6374,29267.6953
2010-10-29 14:50:00,17.47,17.48,17.45,17.46,114009.30688219446,6.6336,6.6374,6.626,6.6298,114009.3069
2010-10-29 14:55:00,17.46,17.47,17.45,17.47,98824.3938280676,6.6298,6.6336,6.626,6.6336,98824.3938
2010-10-29 15:00:00,17.46,17.47,17.43,17.47,230100.4163605192,6.6298,6.6336,6.6184,6.6336,230100.4164
2010-10-29 15:05:00,17.47,17.49,17.46,17.48,183198.62845946607,6.6336,6.6412,6.6298,6.6374,183198.6285
2010-10-29 15:10:00,17.48,17.48,17.45,17.48,96742.59123193727,6.6374,6.6374,6.626,6.6374,96742.5912
2010-10-29 15:15:00,17.48,17.52,17.46,17.52,311658.09453832963,6.6374,6.6526,6.6298,6.6526,311658.0945
2010-10-29 15:20:00,17.51,17.58,17.51,17.57,358927.25936811167,6.6488,6.6754,6.6488,6.6716,358927.2594
2010-10-29 15:25:00,17.58,17.62,17.56,17.59,454077.8839088905,6.6754,6.6906,6.6678,6.6792,454077.8839
2010-10-29 15:30:00,17.58,17.61,17.57,17.6,190791.0849865295,6.6754,6.6868,6.6716,6.683,190791.085
2010-10-29 15:35:00,17.6,17.65,17.59,17.64,235243.69336272348,6.683,6.702,6.6792,6.6982,235243.6934
2010-10-29 15:40:00,17.65,17.65,17.58,17.62,279941.2196914034,6.702,6.702,6.6754,6.6906,279941.2197
2010-10-29 15:45:00,17.62,17.64,17.61,17.62,438158.21699730586,6.6906,6.6982,6.6868,6.6906,438158.217
2010-10-29 15:50:00,17.62,17.63,17.59,17.59,376438.8929708547,6.6906,6.6944,6.6792,6.6792,376438.893
2010-10-29 15:55:00,17.59,17.6,17.55,17.58,613274.5530247367,6.6792,6.683,6.664,6.6754,613274.553
2010-11-01 09:30:00,17.67,17.71,17.64,17.68,245530.247367132,6.7096,6.7247,6.6982,6.7134,245530.2474
2010-11-01 09:35:00,17.69,17.69,17.63,17.65,92334.06808719078,6.7171,6.7171,6.6944,6.702,92334.0681
2010-11-01 09:40:00,17.65,17.65,17.56,17.61,165197.15895175116,6.702,6.702,6.6678,6.6868,165197.159
2010-11-01 09:45:00,17.61,17.64,17.57,17.57,142174.87141807494,6.6868,6.6982,6.6716,6.6716,142174.8714
2010-11-01 09:50:00,17.57,17.57,17.52,17.52,120867.00955180012,6.6716,6.6716,6.6526,6.6526,120867.0096
2010-11-01 09:55:00,17.52,17.55,17.51,17.54,139848.1508694587,6.6526,6.664,6.6488,6.6602,139848.1509
2010-11-01 10:00:00,17.53,17.62,17.53,17.58,111927.50428606416,6.6564,6.6906,6.6564,6.6754,111927.5043
2010-11-01 10:05:00,17.58,17.62,17.58,17.61,174014.20524124417,6.6754,6.6906,6.6754,6.6868,174014.2052
2010-11-01 10:10:00,17.61,17.65,17.61,17.65,84864.07053637032,6.6868,6.702,6.6868,6.702,84864.0705
2010-11-01 10:15:00,17.64,17.69,17.64,17.66,95150.62454077884,6.6982,6.7171,6.6982,6.7058,95150.6245
2010-11-01 10:20:00,17.65,17.66,17.61,17.61,108131.27602253245,6.702,6.7058,6.6868,6.6868,108131.276
2010-11-01 10:25:00,17.6,17.61,17.56,17.57,91966.69115846192,6.683,6.6868,6.6678,6.6716,91966.6912
2010-11-01 10:30:00,17.56,17.57,17.54,17.54,63678.66764633847,6.6678,6.6716,6.6602,6.6602,63678.6676
2010-11-01 10:35:00,17.54,17.55,17.48,17.48,93191.2809208915,6.6602,6.664,6.6374,6.6374,93191.2809
2010-11-01 10:40:00,17.48,17.49,17.47,17.49,212956.159686505,6.6374,6.6412,6.6336,6.6412,212956.1597
2010-11-01 10:45:00,17.49,17.51,17.46,17.49,155155.52289982856,6.6412,6.6488,6.6298,6.6412,155155.5229
2010-11-01 10:50:00,17.49,17.5,17.44,17.45,95028.16556453588,6.6412,6.645,6.6222,6.626,95028.1656
2010-11-01 10:55:00,17.44,17.45,17.41,17.42,115723.73254959588,6.6222,6.626,6.6108,6.6146,115723.7325
2010-11-01 11:00:00,17.42,17.42,17.37,17.38,237203.0369826108,6.6146,6.6146,6.5956,6.5994,237203.037
2010-11-01 11:05:00,17.39,17.44,17.38,17.43,174259.12319373008,6.6032,6.6222,6.5994,6.6184,174259.1232
2010-11-01 11:10:00,17.43,17.49,17.43,17.49,80822.92432035267,6.6184,6.6412,6.6184,6.6412,80822.9243
2010-11-01 11:15:00,17.49,17.49,17.43,17.43,53392.11364192995,6.6412,6.6412,6.6184,6.6184,53392.1136
2010-11-01 11:20:00,17.43,17.44,17.39,17.4,114866.51971589516,6.6184,6.6222,6.6032,6.607,114866.5197
2010-11-01 11:25:00,17.39,17.4,17.38,17.39,129806.51481753612,6.6032,6.607,6.5994,6.6032,129806.5148
2010-11-01 11:30:00,17.38,17.39,17.34,17.35,92823.90399216262,6.5994,6.6032,6.5842,6.588,92823.904
2010-11-01 11:35:00,17.35,17.36,17.31,17.31,71393.58314964487,6.588,6.5918,6.5729,6.5729,71393.5831
2010-11-01 11:40:00,17.32,17.35,17.31,17.35,100783.73744795492,6.5767,6.588,6.5729,6.588,100783.7374
2010-11-01 11:45:00,17.35,17.39,17.32,17.39,107886.35807004652,6.588,6.6032,6.5767,6.6032,107886.3581
2010-11-01 11:50:00,17.39,17.43,17.39,17.4,94048.4937545922,6.6032,6.6184,6.6032,6.607,94048.4938
2010-11-01 11:55:00,17.41,17.41,17.39,17.39,48248.83663972569,6.6108,6.6108,6.6032,6.6032,48248.8366
2010-11-01 12:00:00,17.39,17.39,17.37,17.38,69189.3215772716,6.6032,6.6032,6.5956,6.5994,69189.3216
2010-11-01 12:05:00,17.39,17.39,17.33,17.33,78618.66274797943,6.6032,6.6032,6.5805,6.5805,78618.6627
2010-11-01 12:10:00,17.33,17.35,17.33,17.33,51187.85206955669,6.5805,6.588,6.5805,6.5805,51187.8521
2010-11-01 12:15:00,17.34,17.37,17.33,17.37,181484.20279206464,6.5842,6.5956,6.5805,6.5956,181484.2028
2010-11-01 12:20:00,17.37,17.41,17.37,17.41,62209.15993142297,6.5956,6.6108,6.5956,6.6108,62209.1599
2010-11-01 12:25:00,17.41,17.41,17.38,17.39,45187.36223365172,6.6108,6.6108,6.5994,6.6032,45187.3622
2010-11-01 12:30:00,17.38,17.39,17.36,17.38,96497.67327945138,6.5994,6.6032,6.5918,6.5994,96497.6733
2010-11-01 12:35:00,17.38,17.42,17.37,17.41,61474.40607396522,6.5994,6.6146,6.5956,6.6108,61474.4061
2010-11-01 12:40:00,17.41,17.41,17.39,17.39,13592.946362968403,6.6108,6.6108,6.6032,6.6032,13592.9464
2010-11-01 12:45:00,17.39,17.39,17.35,17.35,62454.07788390889,6.6032,6.6032,6.588,6.588,62454.0779
2010-11-01 12:50:00,17.35,17.37,17.33,17.37,148787.6561351947,6.588,6.5956,6.5805,6.5956,148787.6561
2010-11-01 12:55:00,17.37,17.38,17.36,17.38,64290.96252755327,6.5956,6.5994,6.5918,6.5994,64290.9625
2010-11-01 13:00:00,17.38,17.43,17.37,17.38,119519.9608131276,6.5994,6.6184,6.5956,6.5994,119519.9608
2010-11-01 13:05:00,17.38,17.41,17.37,17.4,84006.8577026696,6.5994,6.6108,6.5956,6.607,84006.8577
2010-11-01 13:10:00,17.4,17.41,17.39,17.39,20083.27210384521,6.607,6.6108,6.6032,6.6032,20083.2721
2010-11-01 13:15:00,17.39,17.41,17.38,17.39,68087.19079108498,6.6032,6.6108,6.5994,6.6032,68087.1908
2010-11-01 13:20:00,17.39,17.39,17.36,17.36,35513.103110458,6.6032,6.6032,6.5918,6.5918,35513.1031
2010-11-01 13:25:00,17.36,17.37,17.33,17.34,72618.17291207446,6.5918,6.5956,6.5805,6.5842,72618.1729
2010-11-01 13:30:00,17.34,17.36,17.34,17.34,53637.031594415865,6.5842,6.5918,6.5842,6.5842,53637.0316
2010-11-01 13:35:00,17.34,17.35,17.33,17.34,45554.7391623806,6.5842,6.588,6.5805,6.5842,45554.7392
2010-11-01 13:40:00,17.34,17.36,17.34,17.36,40901.29806514817,6.5842,6.5918,6.5842,6.5918,40901.2981
2010-11-01 13:45:00,17.36,17.37,17.34,17.36,62821.45481263776,6.5918,6.5956,6.5842,6.5918,62821.4548
2010-11-01 13:50:00,17.37,17.38,17.34,17.35,53881.949546901786,6.5956,6.5994,6.5842,6.588,53881.9495
2010-11-01 13:55:00,17.34,17.35,17.33,17.33,37349.98775410237,6.5842,6.588,6.5805,6.5805,37349.9878
2010-11-01 14:00:00,17.33,17.34,17.33,17.33,29267.695322067106,6.5805,6.5842,6.5805,6.5805,29267.6953
2010-11-01 14:05:00,17.33,17.34,17.3,17.33,126622.5814352192,6.5805,6.5842,6.5691,6.5805,126622.5814
2010-11-01 14:10:00,17.32,17.34,17.32,17.34,114866.51971589516,6.5767,6.5842,6.5767,6.5842,114866.5197
2010-11-01 14:15:00,17.34,17.35,17.34,17.34,77516.53196179279,6.5842,6.588,6.5842,6.5842,77516.532
2010-11-01 14:20:00,17.34,17.36,17.34,17.35,41880.96987509184,6.5842,6.5918,6.5842,6.588,41880.9699
2010-11-01 14:25:00,17.35,17.36,17.32,17.32,59515.06245407788,6.588,6.5918,6.5767,6.5767,59515.0625
2010-11-01 14:30:00,17.32,17.33,17.31,17.33,64780.7984325251,6.5767,6.5805,6.5729,6.5805,64780.7984
2010-11-01 14:35:00,17.32,17.33,17.31,17.33,130541.26867499387,6.5767,6.5805,6.5729,6.5805,130541.2687
2010-11-01 14:40:00,17.32,17.33,17.3,17.3,83884.39872642665,6.5767,6.5805,6.5691,6.5691,83884.3987
2010-11-01 14:45:00,17.3,17.31,17.29,17.3,124540.77883908887,6.5691,6.5729,6.5653,6.5691,124540.7788
2010-11-01 14:50:00,17.3,17.3,17.3,17.3,25471.46705853539,6.5691,6.5691,6.5691,6.5691,25471.4671
2010-11-01 14:55:00,17.3,17.31,17.27,17.3,188586.82341415624,6.5691,6.5729,6.5577,6.5691,188586.8234
2010-11-01 15:00:00,17.31,17.32,17.28,17.32,195444.5260837619,6.5729,6.5767,6.5615,6.5767,195444.5261
2010-11-01 15:05:00,17.32,17.32,17.22,17.22,271369.09135439625,6.5767,6.5767,6.5387,6.5387,271369.0914
2010-11-01 15:10:00,17.22,17.23,17.2,17.21,160176.34092578985,6.5387,6.5425,6.5311,6.5349,160176.3409
2010-11-01 15:15:00,17.21,17.21,17.18,17.21,162747.97942689198,6.5349,6.5349,6.5235,6.5349,162747.9794
2010-11-01 15:20:00,17.21,17.24,17.2,17.24,127969.63017389174,6.5349,6.5463,6.5311,6.5463,127969.6302
2010-11-01 15:25:00,17.24,17.27,17.24,17.26,93926.03477834925,6.5463,6.5577,6.5463,6.5539,93926.0348
2010-11-01 15:30:00,17.26,17.26,17.24,17.24,83517.02179769776,6.5539,6.5539,6.5463,6.5463,83517.0218
2010-11-01 15:35:00,17.24,17.28,17.24,17.26,237570.41391133968,6.5463,6.5615,6.5463,6.5539,237570.4139
2010-11-01 15:40:00,17.27,17.27,17.26,17.26,109233.40680871908,6.5577,6.5577,6.5539,6.5539,109233.4068
2010-11-01 15:45:00,17.26,17.3,17.26,17.3,235366.15233896644,6.5539,6.5691,6.5539,6.5691,235366.1523
2010-11-01 15:50:00,17.29,17.3,17.25,17.25,162992.8973793779,6.5653,6.5691,6.5501,6.5501,162992.8974
2010-11-01 15:55:00,17.26,17.29,17.25,17.28,428851.334802841,6.5539,6.5653,6.5501,6.5615,428851.3348
2010-11-02 09:30:00,17.42,17.57,17.39,17.47,98212.0989468528,6.6146,6.6716,6.6032,6.6336,98212.0989
2010-11-02 09:35:00,17.47,17.48,17.39,17.43,90374.72446730344,6.6336,6.6374,6.6032,6.6184,90374.7245
2010-11-02 09:40:00,17.44,17.45,17.36,17.43,119519.9608131276,6.6222,6.626,6.5918,6.6184,119519.9608
2010-11-02 09:45:00,17.43,17.44,17.39,17.42,86456.03722752877,6.6184,6.6222,6.6032,6.6146,86456.0372
2010-11-02 09:50:00,17.42,17.49,17.39,17.48,112172.42223855008,6.6146,6.6412,6.6032,6.6374,112172.4222
2010-11-02 09:55:00,17.48,17.49,17.43,17.44,81925.05510653931,6.6374,6.6412,6.6184,6.6222,81925.0551
2010-11-02 10:00:00,17.43,17.44,17.42,17.42,40778.83908890522,6.6184,6.6222,6.6146,6.6146,40778.8391
2010-11-02 10:05:00,17.43,17.43,17.4,17.41,78496.20377173646,6.6184,6.6184,6.607,6.6108,78496.2038
2010-11-02 10:10:00,17.41,17.43,17.38,17.39,112662.25814352192,6.6108,6.6184,6.5994,6.6032,112662.2581
2010-11-02 10:15:00,17.39,17.42,17.37,17.41,67964.73181484202,6.6032,6.6146,6.5956,6.6108,67964.7318
2010-11-02 10:20:00,17.42,17.46,17.42,17.43,59515.06245407788,6.6146,6.6298,6.6146,6.6184,59515.0625
2010-11-02 10:25:00,17.44,17.44,17.41,17.43,68332.1087435709,6.6222,6.6222,6.6108,6.6184,68332.1087
2010-11-02 10:30:00,17.43,17.44,17.38,17.38,87925.54494244428,6.6184,6.6222,6.5994,6.5994,87925.5449
2010-11-02 10:35:00,17.38,17.39,17.36,17.38,74944.89346069067,6.5994,6.6032,6.5918,6.5994,74944.8935
2010-11-02 10:40:00,17.38,17.4,17.36,17.39,77026.69605682096,6.5994,6.607,6.5918,6.6032,77026.6961
2010-11-02 10:45:00,17.39,17.42,17.39,17.39,56576.04702424687,6.6032,6.6146,6.6032,6.6032,56576.047
2010-11-02 10:50:00,17.39,17.41,17.39,17.4,38819.49546901788,6.6032,6.6108,6.6032,6.607,38819.4955
2010-11-02 10:55:00,17.39,17.4,17.38,17.4,67842.27283859906,6.6032,6.607,6.5994,6.607,67842.2728
2010-11-02 11:00:00,17.4,17.43,17.39,17.43,56208.670095518,6.607,6.6184,6.6032,6.6184,56208.6701
2010-11-02 11:05:00,17.43,17.45,17.43,17.43,66250.3061474406,6.6184,6.626,6.6184,6.6184,66250.3061
2010-11-02 11:10:00,17.44,17.45,17.43,17.44,89639.9706098457,6.6222,6.626,6.6184,6.6222,89639.9706
2010-11-02 11:15:00,17.45,17.46,17.42,17.42,84374.23463139847,6.626,6.6298,6.6146,6.6146,84374.2346
2010-11-02 11:20:00,17.42,17.43,17.4,17.42,69556.69850600048,6.6146,6.6184,6.607,6.6146,69556.6985
2010-11-02 11:25:00,17.42,17.42,17.38,17.39,54126.8674993877,6.6146,6.6146,6.5994,6.6032,54126.8675
2010-11-02 11:30:00,17.38,17.41,17.38,17.41,52657.3597844722,6.5994,6.6108,6.5994,6.6108,52657.3598
2010-11-02 11:35:00,17.41,17.43,17.4,17.42,53514.57261817291,6.6108,6.6184,6.607,6.6146,53514.5726
2010-11-02 11:40:00,17.43,17.43,17.37,17.39,64046.04457506735,6.6184,6.6184,6.5956,6.6032,64046.0446
2010-11-02 11:45:00,17.39,17.42,17.38,17.41,88048.00391868723,6.6032,6.6146,6.5994,6.6108,88048.0039
2010-11-02 11:50:00,17.42,17.43,17.42,17.43,42738.18270879255,6.6146,6.6184,6.6146,6.6184,42738.1827
2010-11-02 11:55:00,17.43,17.43,17.4,17.42,56576.04702424687,6.6184,6.6184,6.607,6.6146,56576.047
2010-11-02 12:00:00,17.42,17.43,17.39,17.39,57188.34190546167,6.6146,6.6184,6.6032,6.6032,57188.3419
2010-11-02 12:05:00,17.41,17.46,17.4,17.46,97109.96816066618,6.6108,6.6298,6.607,6.6298,97109.9682
2010-11-02 12:10:00,17.46,17.48,17.45,17.48,53392.11364192995,6.6298,6.6374,6.626,6.6374,53392.1136
2010-11-02 12:15:00,17.48,17.49,17.48,17.49,19715.895175116333,6.6374,6.6412,6.6374,6.6412,19715.8952
2010-11-02 12:20:00,17.49,17.51,17.49,17.49,82292.43203526818,6.6412,6.6488,6.6412,6.6412,82292.432
2010-11-02 12:25:00,17.49,17.5,17.49,17.49,51800.14695077149,6.6412,6.645,6.6412,6.6412,51800.147
2010-11-02 12:30:00,17.49,17.49,17.45,17.46,76904.237080578,6.6412,6.6412,6.626,6.6298,76904.2371
2010-11-02 12:35:00,17.46,17.48,17.46,17.48,30614.74406073965,6.6298,6.6374,6.6298,6.6374,30614.7441
2010-11-02 12:40:00,17.48,17.48,17.47,17.48,51187.85206955669,6.6374,6.6374,6.6336,6.6374,51187.8521
2010-11-02 12:45:00,17.47,17.49,17.47,17.49,61964.241978937054,6.6336,6.6412,6.6336,6.6412,61964.242
2010-11-02 12:50:00,17.48,17.56,17.48,17.55,102865.54004408522,6.6374,6.6678,6.6374,6.664,102865.54
2010-11-02 12:55:00,17.56,17.56,17.53,17.53,110335.5375949057,6.6678,6.6678,6.6564,6.6564,110335.5376
2010-11-02 13:00:00,17.53,17.57,17.53,17.56,208547.6365417585,6.6564,6.6716,6.6564,6.6678,208547.6365
2010-11-02 13:05:00,17.56,17.57,17.55,17.57,81925.05510653931,6.6678,6.6716,6.664,6.6716,81925.0551
2010-11-02 13:10:00,17.57,17.62,17.57,17.61,157237.32549595885,6.6716,6.6906,6.6716,6.6868,157237.3255
2010-11-02 13:15:00,17.61,17.61,17.6,17.61,62086.70095518001,6.6868,6.6868,6.683,6.6868,62086.701
2010-11-02 13:20:00,17.6,17.61,17.59,17.61,66005.38819495469,6.683,6.6868,6.6792,6.6868,66005.3882
2010-11-02 13:25:00,17.61,17.61,17.61,17.61,37717.36468283125,6.6868,6.6868,6.6868,6.6868,37717.3647
2010-11-02 13:30:00,17.61,17.62,17.59,17.61,65270.63433749694,6.6868,6.6906,6.6792,6.6868,65270.6343
2010-11-02 13:35:00,17.62,17.65,17.61,17.65,68209.64976732794,6.6906,6.702,6.6868,6.702,68209.6498
2010-11-02 13:40:00,17.65,17.72,17.64,17.72,162258.14352192014,6.702,6.7285,6.6982,6.7285,162258.1435
2010-11-02 13:45:00,17.71,17.72,17.65,17.68,126255.20450649032,6.7247,6.7285,6.702,6.7134,126255.2045
2010-11-02 13:50:00,17.68,17.69,17.66,17.68,61229.4881214793,6.7134,6.7171,6.7058,6.7134,61229.4881
2010-11-02 13:55:00,17.68,17.73,17.68,17.72,92701.44501591966,6.7134,6.7323,6.7134,6.7285,92701.445
2010-11-02 14:00:00,17.72,17.75,17.72,17.74,154053.39211364192,6.7285,6.7399,6.7285,6.7361,154053.3921
2010-11-02 14:05:00,17.74,17.76,17.71,17.72,178545.18736223364,6.7361,6.7437,6.7247,6.7285,178545.1874
2010-11-02 14:10:00,17.71,17.71,17.66,17.69,103232.9169728141,6.7247,6.7247,6.7058,6.7171,103232.917
2010-11-02 14:15:00,17.69,17.7,17.65,17.66,71271.1241734019,6.7171,6.7209,6.702,6.7058,71271.1242
2010-11-02 14:20:00,17.66,17.67,17.65,17.67,44207.69042370805,6.7058,6.7096,6.702,6.7096,44207.6904
2010-11-02 14:25:00,17.67,17.7,17.66,17.69,119030.12490815576,6.7096,6.7209,6.7058,6.7171,119030.1249
2010-11-02 14:30:00,17.69,17.7,17.65,17.65,51065.39309331374,6.7171,6.7209,6.702,6.702,51065.3931
2010-11-02 14:35:00,17.65,17.66,17.63,17.64,48861.13152094048,6.702,6.7058,6.6944,6.6982,48861.1315
2010-11-02 14:40:00,17.63,17.65,17.61,17.61,85353.90644134214,6.6944,6.702,6.6868,6.6868,85353.9064
2010-11-02 14:45:00,17.61,17.66,17.61,17.65,104824.88366397256,6.6868,6.7058,6.6868,6.702,104824.8837
2010-11-02 14:50:00,17.65,17.65,17.64,17.64,78986.0396767083,6.702,6.702,6.6982,6.6982,78986.0397
2010-11-02 14:55:00,17.64,17.65,17.64,17.64,74822.4344844477,6.6982,6.702,6.6982,6.6982,74822.4345
2010-11-02 15:00:00,17.64,17.67,17.64,17.67,68087.19079108498,6.6982,6.7096,6.6982,6.7096,68087.1908
2010-11-02 15:05:00,17.67,17.67,17.65,17.65,90007.34753857457,6.7096,6.7096,6.702,6.702,90007.3475
2010-11-02 15:10:00,17.65,17.67,17.65,17.65,66740.14205241244,6.702,6.7096,6.702,6.702,66740.1421
2010-11-02 15:15:00,17.66,17.67,17.65,17.65,191403.37986774428,6.7058,6.7096,6.702,6.702,191403.3799
2010-11-02 15:20:00,17.66,17.66,17.65,17.65,42248.34680382072,6.7058,6.7058,6.702,6.702,42248.3468
2010-11-02 15:25:00,17.65,17.66,17.65,17.66,78741.12172422238,6.702,6.7058,6.702,6.7058,78741.1217
2010-11-02 15:30:00,17.66,17.66,17.65,17.65,145848.64070536368,6.7058,6.7058,6.702,6.702,145848.6407
2010-11-02 15:35:00,17.65,17.65,17.64,17.64,123561.10702914523,6.702,6.702,6.6982,6.6982,123561.107
2010-11-02 15:40:00,17.64,17.65,17.61,17.61,200710.2620622092,6.6982,6.702,6.6868,6.6868,200710.2621
2010-11-02 15:45:00,17.61,17.63,17.61,17.63,152583.88439872643,6.6868,6.6944,6.6868,6.6944,152583.8844
2010-11-02 15:50:00,17.63,17.66,17.62,17.63,325128.58192505507,6.6944,6.7058,6.6906,6.6944,325128.5819
2010-11-02 15:55:00,17.63,17.63,17.61,17.61,381214.7930443301,6.6944,6.6944,6.6868,6.6868,381214.793
2010-11-03 09:30:00,17.61,17.65,17.56,17.58,181729.12074455057,6.6868,6.702,6.6678,6.6754,181729.1207
2010-11-03 09:35:00,17.58,17.61,17.56,17.56,74210.1396032329,6.6754,6.6868,6.6678,6.6678,74210.1396
2010-11-03 09:40:00,17.56,17.56,17.43,17.45,96497.67327945138,6.6678,6.6678,6.6184,6.626,96497.6733
2010-11-03 09:45:00,17.44,17.48,17.43,17.47,70781.28826843007,6.6222,6.6374,6.6184,6.6336,70781.2883
2010-11-03 09:50:00,17.47,17.47,17.4,17.4,55473.91623806024,6.6336,6.6336,6.607,6.607,55473.9162
2010-11-03 09:55:00,17.41,17.45,17.41,17.44,74822.4344844477,6.6108,6.626,6.6108,6.6222,74822.4345
2010-11-03 10:00:00,17.44,17.46,17.37,17.38,79353.41660543717,6.6222,6.6298,6.5956,6.5994,79353.4166
2010-11-03 10:05:00,17.38,17.48,17.38,17.48,143644.37913299043,6.5994,6.6374,6.5994,6.6374,143644.3791
2010-11-03 10:10:00,17.48,17.53,17.48,17.52,81067.84227283859,6.6374,6.6564,6.6374,6.6526,81067.8423
2010-11-03 10:15:00,17.53,17.57,17.53,17.55,59759.9804065638,6.6564,6.6716,6.6564,6.664,59759.9804
2010-11-03 10:20:00,17.55,17.6,17.55,17.59,127479.7942689199,6.664,6.683,6.664,6.6792,127479.7943
2010-11-03 10:25:00,17.59,17.59,17.57,17.57,67597.35488611314,6.6792,6.6792,6.6716,6.6716,67597.3549
2010-11-03 10:30:00,17.57,17.61,17.57,17.57,100538.819495469,6.6716,6.6868,6.6716,6.6716,100538.8195
2010-11-03 10:35:00,17.57,17.59,17.57,17.57,56943.42395297575,6.6716,6.6792,6.6716,6.6716,56943.424
2010-11-03 10:40:00,17.57,17.57,17.52,17.52,78251.28581925055,6.6716,6.6716,6.6526,6.6526,78251.2858
2010-11-03 10:45:00,17.52,17.52,17.44,17.44,65760.47024246877,6.6526,6.6526,6.6222,6.6222,65760.4702
2010-11-03 10:50:00,17.45,17.48,17.44,17.48,38329.65956404605,6.626,6.6374,6.6222,6.6374,38329.6596
2010-11-03 10:55:00,17.48,17.48,17.43,17.44,29267.695322067106,6.6374,6.6374,6.6184,6.6222,29267.6953
2010-11-03 11:00:00,17.43,17.44,17.39,17.41,41146.21601763409,6.6184,6.6222,6.6032,6.6108,41146.216
2010-11-03 11:05:00,17.4,17.41,17.36,17.37,67229.97795738427,6.607,6.6108,6.5918,6.5956,67229.978
2010-11-03 11:10:00,17.37,17.39,17.34,17.37,110702.91452363458,6.5956,6.6032,6.5842,6.5956,110702.9145
2010-11-03 11:15:00,17.37,17.38,17.36,17.36,94293.41170707812,6.5956,6.5994,6.5918,6.5918,94293.4117
2010-11-03 11:20:00,17.37,17.37,17.35,17.37,60739.65221650746,6.5956,6.5956,6.588,6.5956,60739.6522
2010-11-03 11:25:00,17.37,17.42,17.34,17.42,52534.90080822924,6.5956,6.6146,6.5842,6.6146,52534.9008
2010-11-03 11:30:00,17.42,17.43,17.39,17.43,65515.55228998285,6.6146,6.6184,6.6032,6.6184,65515.5523
2010-11-03 11:35:00,17.43,17.48,17.42,17.48,58045.55473916238,6.6184,6.6374,6.6146,6.6374,58045.5547
2010-11-03 11:40:00,17.48,17.51,17.48,17.5,101151.1143766838,6.6374,6.6488,6.6374,6.645,101151.1144
2010-11-03 11:45:00,17.49,17.51,17.48,17.49,49840.80333088415,6.6412,6.6488,6.6374,6.6412,49840.8033
2010-11-03 11:50:00,17.49,17.52,17.47,17.48,55841.29316678912,6.6412,6.6526,6.6336,6.6374,55841.2932
2010-11-03 11:55:00,17.47,17.48,17.44,17.45,31104.579965711484,6.6336,6.6374,6.6222,6.626,31104.58
2010-11-03 12:00:00,17.46,17.46,17.43,17.43,52412.44183198628,6.6298,6.6298,6.6184,6.6184,52412.4418
2010-11-03 12:05:00,17.43,17.44,17.39,17.42,46044.57506735243,6.6184,6.6222,6.6032,6.6146,46044.5751
2010-11-03 12:10:00,17.42,17.45,17.42,17.45,35758.02106294391,6.6146,6.626,6.6146,6.626,35758.0211
2010-11-03 12:15:00,17.46,17.46,17.44,17.45,24246.8772961058,6.6298,6.6298,6.6222,6.626,24246.8773
2010-11-03 12:20:00,17.45,17.47,17.44,17.46,24369.336272348763,6.626,6.6336,6.6222,6.6298,24369.3363
2010-11-03 12:25:00,17.45,17.48,17.44,17.45,44575.06735243693,6.626,6.6374,6.6222,6.626,44575.0674
2010-11-03 12:30:00,17.46,17.49,17.46,17.49,40166.54420769042,6.6298,6.6412,6.6298,6.6412,40166.5442
2010-11-03 12:35:00,17.5,17.51,17.47,17.47,66005.38819495469,6.645,6.6488,6.6336,6.6336,66005.3882
2010-11-03 12:40:00,17.46,17.46,17.4,17.41,29390.154298310063,6.6298,6.6298,6.607,6.6108,29390.1543
2010-11-03 12:45:00,17.41,17.42,17.39,17.39,14695.077149155031,6.6108,6.6146,6.6032,6.6032,14695.0771
2010-11-03 12:50:00,17.39,17.39,17.35,17.38,116948.32231202548,6.6032,6.6032,6.588,6.5994,116948.3223
2010-11-03 12:55:00,17.39,17.39,17.35,17.35,123683.5660053882,6.6032,6.6032,6.588,6.588,123683.566
2010-11-03 13:00:00,17.36,17.38,17.34,17.37,87435.70903747244,6.5918,6.5994,6.5842,6.5956,87435.709
2010-11-03 13:05:00,17.38,17.41,17.37,17.38,68087.19079108498,6.5994,6.6108,6.5956,6.5994,68087.1908
2010-11-03 13:10:00,17.39,17.39,17.36,17.38,29022.77736958119,6.6032,6.6032,6.5918,6.5994,29022.7774
2010-11-03 13:15:00,17.37,17.38,17.34,17.35,30247.36713201077,6.5956,6.5994,6.5842,6.588,30247.3671
2010-11-03 13:20:00,17.35,17.36,17.34,17.36,37717.36468283125,6.588,6.5918,6.5842,6.5918,37717.3647
2010-11-03 13:25:00,17.36,17.36,17.33,17.33,58045.55473916238,6.5918,6.5918,6.5805,6.5805,58045.5547
2010-11-03 13:30:00,17.34,17.36,17.32,17.35,40411.462160176336,6.5842,6.5918,6.5767,6.588,40411.4622
2010-11-03 13:35:00,17.35,17.36,17.31,17.31,38207.20058780308,6.588,6.5918,6.5729,6.5729,38207.2006
2010-11-03 13:40:00,17.32,17.32,17.31,17.31,16654.42076904237,6.5767,6.5767,6.5729,6.5729,16654.4208
2010-11-03 13:45:00,17.32,17.32,17.3,17.3,63188.83174136664,6.5767,6.5767,6.5691,6.5691,63188.8317
2010-11-03 13:50:00,17.3,17.32,17.3,17.32,29022.77736958119,6.5691,6.5767,6.5691,6.5767,29022.7774
2010-11-03 13:55:00,17.31,17.32,17.29,17.29,62943.91378888072,6.5729,6.5767,6.5653,6.5653,62943.9138
2010-11-03 14:00:00,17.3,17.32,17.27,17.32,78373.7447954935,6.5691,6.5767,6.5577,6.5767,78373.7448
2010-11-03 14:05:00,17.32,17.32,17.27,17.29,79598.3345579231,6.5767,6.5767,6.5577,6.5653,79598.3346
2010-11-03 14:10:00,17.29,17.34,17.21,17.25,116213.5684545677,6.5653,6.5842,6.5349,6.5501,116213.5685
2010-11-03 14:15:00,17.25,17.37,17.22,17.32,141195.19960813125,6.5501,6.5956,6.5387,6.5767,141195.1996
2010-11-03 14:20:00,17.32,17.42,17.25,17.3,144501.59196669114,6.5767,6.6146,6.5501,6.5691,144501.592
2010-11-03 14:25:00,17.3,17.31,17.16,17.19,267817.78104335046,6.5691,6.5729,6.5159,6.5273,267817.781
2010-11-03 14:30:00,17.19,17.21,17.13,17.19,122581.43521920156,6.5273,6.5349,6.5045,6.5273,122581.4352
2010-11-03 14:35:00,17.19,17.26,17.18,17.25,90374.72446730344,6.5273,6.5539,6.5235,6.5501,90374.7245
2010-11-03 14:40:00,17.24,17.3,17.21,17.3,133847.66103355374,6.5463,6.5691,6.5349,6.5691,133847.661
2010-11-03 14:45:00,17.3,17.31,17.27,17.31,118417.83002694097,6.5691,6.5729,6.5577,6.5729,118417.83
2010-11-03 14:50:00,17.31,17.39,17.3,17.37,149277.49204016654,6.5729,6.6032,6.5691,6.5956,149277.492
2010-11-03 14:55:00,17.38,17.42,17.37,17.39,58412.93166789125,6.5994,6.6146,6.5956,6.6032,58412.9317
2010-11-03 15:00:00,17.4,17.41,17.35,17.37,187117.31569924075,6.607,6.6108,6.588,6.5956,187117.3157
2010-11-03 15:05:00,17.37,17.41,17.36,17.4,79965.71148665197,6.5956,6.6108,6.5918,6.607,79965.7115
2010-11-03 15:10:00,17.4,17.43,17.4,17.41,83272.10384521185,6.607,6.6184,6.607,6.6108,83272.1038
2010-11-03 15:15:00,17.41,17.44,17.39,17.39,44819.98530492285,6.6108,6.6222,6.6032,6.6032,44819.9853
2010-11-03 15:20:00,17.39,17.42,17.38,17.42,114866.51971589516,6.6032,6.6146,6.5994,6.6146,114866.5197
2010-11-03 15:25:00,17.41,17.43,17.39,17.41,56698.50600048983,6.6108,6.6184,6.6032,6.6108,56698.506
2010-11-03 15:30:00,17.4,17.44,17.39,17.41,96742.59123193727,6.607,6.6222,6.6032,6.6108,96742.5912
2010-11-03 15:35:00,17.41,17.44,17.41,17.43,69556.69850600048,6.6108,6.6222,6.6108,6.6184,69556.6985
2010-11-03 15:40:00,17.43,17.46,17.39,17.45,203649.27749204016,6.6184,6.6298,6.6032,6.626,203649.2775
2010-11-03 15:45:00,17.46,17.46,17.43,17.45,132378.15331863824,6.6298,6.6298,6.6184,6.626,132378.1533
2010-11-03 15:50:00,17.46,17.48,17.43,17.48,256551.55522899827,6.6298,6.6374,6.6184,6.6374,256551.5552
2010-11-03 15:55:00,17.48,17.5,17.48,17.5,240019.5934361989,6.6374,6.645,6.6374,6.645,240019.5934
2010-11-04 09:30:00,17.74,17.74,17.66,17.72,178055.3514572618,6.7361,6.7361,6.7058,6.7285,178055.3515
2010-11-04 09:35:00,17.71,17.92,17.71,17.92,203404.35953955425,6.7247,6.8045,6.7247,6.8045,203404.3595
2010-11-04 09:40:00,17.92,18.03,17.92,17.98,362233.6517266716,6.8045,6.8463,6.8045,6.8273,362233.6517
2010-11-04 09:45:00,17.98,18.01,17.94,17.95,259735.4886113152,6.8273,6.8387,6.8121,6.8159,259735.4886
2010-11-04 09:50:00,17.94,17.94,17.88,17.92,159319.12809208914,6.8121,6.8121,6.7893,6.8045,159319.1281
2010-11-04 09:55:00,17.92,18.01,17.92,17.99,188219.44648542727,6.8045,6.8387,6.8045,6.8311,188219.4465
2010-11-04 10:00:00,18.0,18.01,17.98,18.01,153073.72030369824,6.8349,6.8387,6.8273,6.8387,153073.7203
2010-11-04 10:05:00,18.01,18.01,17.99,18.0,100048.98359049716,6.8387,6.8387,6.8311,6.8349,100048.9836
2010-11-04 10:10:00,18.0,18.02,17.94,17.95,106171.9324026451,6.8349,6.8425,6.8121,6.8159,106171.9324
2010-11-04 10:15:00,17.95,18.0,17.92,17.99,94538.32965956404,6.8159,6.8349,6.8045,6.8311,94538.3297
2010-11-04 10:20:00,17.99,18.11,17.99,18.1,175483.71295615967,6.8311,6.8766,6.8311,6.8728,175483.713
2010-11-04 10:25:00,18.1,18.14,18.08,18.1,170217.97697771245,6.8728,6.888,6.8652,6.8728,170217.977
2010-11-04 10:30:00,18.1,18.11,18.01,18.01,165686.99485672297,6.8728,6.8766,6.8387,6.8387,165686.9949
2010-11-04 10:35:00,18.01,18.03,17.99,18.01,146583.39456282146,6.8387,6.8463,6.8311,6.8387,146583.3946
2010-11-04 10:40:00,18.01,18.01,17.97,17.97,74455.05755571883,6.8387,6.8387,6.8235,6.8235,74455.0576
2010-11-04 10:45:00,17.97,17.97,17.94,17.94,58535.39064413421,6.8235,6.8235,6.8121,6.8121,58535.3906
2010-11-04 10:50:00,17.94,18.01,17.94,17.97,116213.5684545677,6.8121,6.8387,6.8121,6.8235,116213.5685
2010-11-04 10:55:00,17.96,18.07,17.96,18.06,89027.6757286309,6.8197,6.8614,6.8197,6.8576,89027.6757
2010-11-04 11:00:00,18.06,18.1,18.06,18.1,76414.40117560617,6.8576,6.8728,6.8576,6.8728,76414.4012
2010-11-04 11:05:00,18.09,18.09,18.05,18.08,66005.38819495469,6.869,6.869,6.8538,6.8652,66005.3882
2010-11-04 11:10:00,18.07,18.13,18.07,18.13,86088.66029879989,6.8614,6.8842,6.8614,6.8842,86088.6603
2010-11-04 11:15:00,18.13,18.15,18.13,18.15,102008.32721038452,6.8842,6.8918,6.8842,6.8918,102008.3272
2010-11-04 11:20:00,18.14,18.15,18.08,18.08,89639.9706098457,6.888,6.8918,6.8652,6.8652,89639.9706
2010-11-04 11:25:00,18.08,18.1,18.06,18.08,102498.16311535636,6.8652,6.8728,6.8576,6.8652,102498.1631
2010-11-04 11:30:00,18.07,18.08,18.06,18.07,45677.19813862356,6.8614,6.8652,6.8576,6.8614,45677.1981
2010-11-04 11:35:00,18.07,18.09,18.07,18.07,57678.1778104335,6.8614,6.869,6.8614,6.8614,57678.1778
2010-11-04 11:40:00,18.08,18.08,18.05,18.05,70168.99338721528,6.8652,6.8652,6.8538,6.8538,70168.9934
2010-11-04 11:45:00,18.05,18.05,18.02,18.02,61229.4881214793,6.8538,6.8538,6.8425,6.8425,61229.4881
2010-11-04 11:50:00,18.02,18.06,18.01,18.05,94660.788635807,6.8425,6.8576,6.8387,6.8538,94660.7886
2010-11-04 11:55:00,18.05,18.06,18.01,18.01,67352.43693362724,6.8538,6.8576,6.8387,6.8387,67352.4369
2010-11-04 12:00:00,18.01,18.02,17.98,18.01,84006.8577026696,6.8387,6.8425,6.8273,6.8387,84006.8577
2010-11-04 12:05:00,18.01,18.04,18.0,18.03,94415.87068332107,6.8387,6.85,6.8349,6.8463,94415.8707
2010-11-04 12:10:00,18.04,18.06,18.04,18.06,42248.34680382072,6.85,6.8576,6.85,6.8576,42248.3468
2010-11-04 12:15:00,18.05,18.06,18.05,18.05,32329.16972814107,6.8538,6.8576,6.8538,6.8538,32329.1697
2010-11-04 12:20:00,18.05,18.07,18.05,18.07,61229.4881214793,6.8538,6.8614,6.8538,6.8614,61229.4881
2010-11-04 12:25:00,18.07,18.07,18.06,18.06,34288.513348028406,6.8614,6.8614,6.8576,6.8576,34288.5133
2010-11-04 12:30:00,18.06,18.1,18.06,18.1,83149.64486896888,6.8576,6.8728,6.8576,6.8728,83149.6449
2010-11-04 12:35:00,18.1,18.1,18.07,18.08,57065.88292921871,6.8728,6.8728,6.8614,6.8652,57065.8829
2010-11-04 12:40:00,18.08,18.1,18.05,18.05,93558.65784962036,6.8652,6.8728,6.8538,6.8538,93558.6578
2010-11-04 12:45:00,18.06,18.06,18.01,18.01,33186.38256184178,6.8576,6.8576,6.8387,6.8387,33186.3826
2010-11-04 12:50:00,18.02,18.02,18.01,18.02,24736.71320107764,6.8425,6.8425,6.8387,6.8425,24736.7132
2010-11-04 12:55:00,18.01,18.05,18.01,18.04,64535.88048003918,6.8387,6.8538,6.8387,6.85,64535.8805
2010-11-04 13:00:00,18.04,18.04,18.03,18.03,20328.19005633113,6.85,6.85,6.8463,6.8463,20328.1901
2010-11-04 13:05:00,18.04,18.06,18.03,18.05,24981.63115356356,6.85,6.8576,6.8463,6.8538,24981.6312
2010-11-04 13:10:00,18.05,18.06,18.05,18.06,38697.03649277492,6.8538,6.8576,6.8538,6.8576,38697.0365
2010-11-04 13:15:00,18.05,18.06,18.03,18.03,46289.49301983835,6.8538,6.8576,6.8463,6.8463,46289.493
2010-11-04 13:20:00,18.03,18.04,18.01,18.02,54984.08033308841,6.8463,6.85,6.8387,6.8425,54984.0803
2010-11-04 13:25:00,18.02,18.03,18.02,18.03,19838.354151359294,6.8425,6.8463,6.8425,6.8463,19838.3542
2010-11-04 13:30:00,18.03,18.05,18.02,18.02,58168.01371540534,6.8463,6.8538,6.8425,6.8425,58168.0137
2010-11-04 13:35:00,18.02,18.04,18.02,18.03,60494.73426402155,6.8425,6.85,6.8425,6.8463,60494.7343
2010-11-04 13:40:00,18.03,18.04,18.03,18.04,31227.038941954444,6.8463,6.85,6.8463,6.85,31227.0389
2010-11-04 13:45:00,18.03,18.04,18.01,18.03,64780.7984325251,6.8463,6.85,6.8387,6.8463,64780.7984
2010-11-04 13:50:00,18.03,18.03,18.02,18.02,37594.90570658829,6.8463,6.8463,6.8425,6.8425,37594.9057
2010-11-04 13:55:00,18.02,18.03,18.01,18.01,25961.302963507223,6.8425,6.8463,6.8387,6.8387,25961.303
2010-11-04 14:00:00,18.01,18.02,17.99,17.99,58902.767572863086,6.8387,6.8425,6.8311,6.8311,58902.7676
2010-11-04 14:05:00,17.99,17.99,17.97,17.97,76536.86015184912,6.8311,6.8311,6.8235,6.8235,76536.8602
2010-11-04 14:10:00,17.97,18.03,17.97,18.03,71638.50110213079,6.8235,6.8463,6.8235,6.8463,71638.5011
2010-11-04 14:15:00,18.02,18.03,18.01,18.01,24124.418319862845,6.8425,6.8463,6.8387,6.8387,24124.4183
2010-11-04 14:20:00,18.02,18.05,18.01,18.04,57800.636786676456,6.8425,6.8538,6.8387,6.85,57800.6368
2010-11-04 14:25:00,18.03,18.06,18.01,18.02,102498.16311535636,6.8463,6.8576,6.8387,6.8425,102498.1631
2010-11-04 14:30:00,18.02,18.06,18.01,18.06,71638.50110213079,6.8425,6.8576,6.8387,6.8576,71638.5011
2010-11-04 14:35:00,18.05,18.1,18.05,18.1,78373.7447954935,6.8538,6.8728,6.8538,6.8728,78373.7448
2010-11-04 14:40:00,18.1,18.1,18.08,18.09,79965.71148665197,6.8728,6.8728,6.8652,6.869,79965.7115
2010-11-04 14:45:00,18.1,18.1,18.08,18.08,78863.58070046533,6.8728,6.8728,6.8652,6.8652,78863.5807
2010-11-04 14:50:00,18.08,18.08,18.06,18.08,54984.08033308841,6.8652,6.8652,6.8576,6.8652,54984.0803
2010-11-04 14:55:00,18.07,18.08,18.07,18.07,29145.236345824145,6.8614,6.8652,6.8614,6.8614,29145.2363
2010-11-04 15:00:00,18.07,18.1,18.07,18.08,114131.7658584374,6.8614,6.8728,6.8614,6.8652,114131.7659
2010-11-04 15:05:00,18.08,18.1,18.07,18.1,113886.8479059515,6.8652,6.8728,6.8614,6.8728,113886.8479
2010-11-04 15:10:00,18.1,18.1,18.1,18.1,65882.92921871172,6.8728,6.8728,6.8728,6.8728,65882.9292
2010-11-04 15:15:00,18.1,18.1,18.09,18.1,113029.6350722508,6.8728,6.8728,6.869,6.8728,113029.6351
2010-11-04 15:20:00,18.09,18.1,18.09,18.09,79965.71148665197,6.869,6.8728,6.869,6.869,79965.7115
2010-11-04 15:25:00,18.1,18.17,18.09,18.17,305045.30982120987,6.8728,6.8994,6.869,6.8994,305045.3098
2010-11-04 15:30:00,18.17,18.17,18.15,18.16,164952.24099926522,6.8994,6.8994,6.8918,6.8956,164952.241
2010-11-04 15:35:00,18.17,18.17,18.11,18.11,200465.34410972323,6.8994,6.8994,6.8766,6.8766,200465.3441
2010-11-04 15:40:00,18.11,18.12,18.1,18.1,217487.14180749448,6.8766,6.8804,6.8728,6.8728,217487.1418
2010-11-04 15:45:00,18.1,18.11,18.1,18.1,298065.1481753612,6.8728,6.8766,6.8728,6.8728,298065.1482
2010-11-04 15:50:00,18.1,18.13,18.08,18.12,453220.6710751898,6.8728,6.8842,6.8652,6.8804,453220.6711
2010-11-04 15:55:00,18.13,18.15,18.12,18.14,518981.1413176585,6.8842,6.8918,6.8804,6.888,518981.1413
2010-11-05 09:30:00,18.28,18.28,18.01,18.12,125275.53269654664,6.9412,6.9412,6.8387,6.8804,125275.5327
2010-11-05 09:35:00,18.12,18.14,18.1,18.12,43228.01861376438,6.8804,6.888,6.8728,6.8804,43228.0186
2010-11-05 09:40:00,18.14,18.19,18.12,18.15,132745.53024736713,6.888,6.907,6.8804,6.8918,132745.5302
2010-11-05 09:45:00,18.15,18.19,18.1,18.11,148910.11511143766,6.8918,6.907,6.8728,6.8766,148910.1151
2010-11-05 09:50:00,18.1,18.11,18.06,18.06,74699.97550820475,6.8728,6.8766,6.8576,6.8576,74699.9755
2010-11-05 09:55:00,18.06,18.07,18.05,18.07,57065.88292921871,6.8576,6.8614,6.8538,6.8614,57065.8829
2010-11-05 10:00:00,18.07,18.09,18.01,18.01,94048.4937545922,6.8614,6.869,6.8387,6.8387,94048.4938
2010-11-05 10:05:00,18.02,18.05,18.0,18.05,115968.6505020818,6.8425,6.8538,6.8349,6.8538,115968.6505
2010-11-05 10:10:00,18.05,18.05,18.0,18.04,68577.02669605681,6.8538,6.8538,6.8349,6.85,68577.0267
2010-11-05 10:15:00,18.03,18.04,17.99,17.99,70536.37031594415,6.8463,6.85,6.8311,6.8311,70536.3703
2010-11-05 10:20:00,17.99,18.02,17.98,18.01,56576.04702424687,6.8311,6.8425,6.8273,6.8387,56576.047
2010-11-05 10:25:00,18.01,18.01,17.97,17.99,63188.83174136664,6.8387,6.8387,6.8235,6.8311,63188.8317
2010-11-05 10:30:00,17.99,18.04,17.97,18.03,52412.44183198628,6.8311,6.85,6.8235,6.8463,52412.4418
2010-11-05 10:35:00,18.03,18.08,18.03,18.04,94660.788635807,6.8463,6.8652,6.8463,6.85,94660.7886
2010-11-05 10:40:00,18.04,18.09,18.02,18.09,77026.69605682096,6.85,6.869,6.8425,6.869,77026.6961
2010-11-05 10:45:00,18.09,18.13,18.08,18.12,99681.6066617683,6.869,6.8842,6.8652,6.8804,99681.6067
2010-11-05 10:50:00,18.13,18.15,18.1,18.15,51432.77002204261,6.8842,6.8918,6.8728,6.8918,51432.77
2010-11-05 10:55:00,18.15,18.16,18.14,18.14,87190.79108498653,6.8918,6.8956,6.888,6.888,87190.7911
2010-11-05 11:00:00,18.14,18.15,18.14,18.15,32941.46460935586,6.888,6.8918,6.888,6.8918,32941.4646
2010-11-05 11:05:00,18.15,18.16,18.13,18.14,71516.04212588782,6.8918,6.8956,6.8842,6.888,71516.0421
2010-11-05 11:10:00,18.14,18.14,18.12,18.13,56331.12907176096,6.888,6.888,6.8804,6.8842,56331.1291
2010-11-05 11:15:00,18.13,18.16,18.13,18.15,44942.44428116581,6.8842,6.8956,6.8842,6.8918,44942.4443
2010-11-05 11:20:00,18.15,18.17,18.14,18.16,37472.446730345335,6.8918,6.8994,6.888,6.8956,37472.4467
2010-11-05 11:25:00,18.17,18.18,18.16,18.17,60372.27528777859,6.8994,6.9032,6.8956,6.8994,60372.2753
2010-11-05 11:30:00,18.18,18.18,18.14,18.17,86700.95518001469,6.9032,6.9032,6.888,6.8994,86700.9552
2010-11-05 11:35:00,18.17,18.18,18.16,18.16,52902.27773695812,6.8994,6.9032,6.8956,6.8956,52902.2777
2010-11-05 11:40:00,18.16,18.16,18.12,18.13,62454.07788390889,6.8956,6.8956,6.8804,6.8842,62454.0779
2010-11-05 11:45:00,18.13,18.14,18.1,18.14,56331.12907176096,6.8842,6.888,6.8728,6.888,56331.1291
2010-11-05 11:50:00,18.13,18.15,18.13,18.14,49106.0494734264,6.8842,6.8918,6.8842,6.888,49106.0495
2010-11-05 11:55:00,18.14,18.14,18.1,18.11,90497.1834435464,6.888,6.888,6.8728,6.8766,90497.1834
2010-11-05 12:00:00,18.11,18.12,18.08,18.12,82782.26794024001,6.8766,6.8804,6.8652,6.8804,82782.2679
2010-11-05 12:05:00,18.12,18.13,18.1,18.1,108376.19397501837,6.8804,6.8842,6.8728,6.8728,108376.194
2010-11-05 12:10:00,18.11,18.14,18.1,18.13,110213.07861866274,6.8766,6.888,6.8728,6.8842,110213.0786
2010-11-05 12:15:00,18.13,18.14,18.12,18.13,42615.7237325496,6.8842,6.888,6.8804,6.8842,42615.7237
2010-11-05 12:20:00,18.13,18.13,18.1,18.11,58412.93166789125,6.8842,6.8842,6.8728,6.8766,58412.9317
2010-11-05 12:25:00,18.12,18.14,18.11,18.12,49228.50844966936,6.8804,6.888,6.8766,6.8804,49228.5084
2010-11-05 12:30:00,18.13,18.14,18.11,18.13,129316.67891256428,6.8842,6.888,6.8766,6.8842,129316.6789
2010-11-05 12:35:00,18.13,18.15,18.13,18.14,94293.41170707812,6.8842,6.8918,6.8842,6.888,94293.4117
2010-11-05 12:40:00,18.15,18.15,18.14,18.14,34288.513348028406,6.8918,6.8918,6.888,6.888,34288.5133
2010-11-05 12:45:00,18.14,18.14,18.13,18.14,31349.4979181974,6.888,6.888,6.8842,6.888,31349.4979
2010-11-05 12:50:00,18.14,18.14,18.12,18.13,57555.71883419054,6.888,6.888,6.8804,6.8842,57555.7188
2010-11-05 12:55:00,18.13,18.14,18.13,18.13,55351.45726181729,6.8842,6.888,6.8842,6.8842,55351.4573
2010-11-05 13:00:00,18.13,18.14,18.13,18.13,23879.500367376928,6.8842,6.888,6.8842,6.8842,23879.5004
2010-11-05 13:05:00,18.13,18.14,18.13,18.14,63433.74969385256,6.8842,6.888,6.8842,6.888,63433.7497
2010-11-05 13:10:00,18.14,18.14,18.13,18.13,22777.36958119029,6.888,6.888,6.8842,6.8842,22777.3696
2010-11-05 13:15:00,18.13,18.14,18.12,18.13,55473.91623806024,6.8842,6.888,6.8804,6.8842,55473.9162
2010-11-05 13:20:00,18.13,18.14,18.13,18.13,22899.82855743326,6.8842,6.888,6.8842,6.8842,22899.8286
2010-11-05 13:25:00,18.14,18.15,18.13,18.14,59637.52143032084,6.888,6.8918,6.8842,6.888,59637.5214
2010-11-05 13:30:00,18.14,18.14,18.13,18.14,49595.88537839824,6.888,6.888,6.8842,6.888,49595.8854
2010-11-05 13:35:00,18.14,18.16,18.13,18.16,54739.162380602495,6.888,6.8956,6.8842,6.8956,54739.1624
2010-11-05 13:40:00,18.16,18.16,18.14,18.14,74087.68062698995,6.8956,6.8956,6.888,6.888,74087.6806
2010-11-05 13:45:00,18.14,18.16,18.14,18.14,66617.68307616947,6.888,6.8956,6.888,6.888,66617.6831
2010-11-05 13:50:00,18.14,18.14,18.13,18.13,11143.766838109234,6.888,6.888,6.8842,6.8842,11143.7668
2010-11-05 13:55:00,18.13,18.14,18.13,18.14,22654.91060494734,6.8842,6.888,6.8842,6.888,22654.9106
2010-11-05 14:00:00,18.13,18.14,18.13,18.13,38084.74161156012,6.8842,6.888,6.8842,6.8842,38084.7416
2010-11-05 14:05:00,18.14,18.14,18.13,18.14,51800.14695077149,6.888,6.888,6.8842,6.888,51800.147
2010-11-05 14:10:00,18.14,18.14,18.12,18.13,107274.06318883171,6.888,6.888,6.8804,6.8842,107274.0632
2010-11-05 14:15:00,18.13,18.14,18.1,18.13,130786.18662747978,6.8842,6.888,6.8728,6.8842,130786.1866
2010-11-05 14:20:00,18.13,18.14,18.12,18.14,59882.43938280676,6.8842,6.888,6.8804,6.888,59882.4394
2010-11-05 14:25:00,18.14,18.14,18.1,18.1,113886.8479059515,6.888,6.888,6.8728,6.8728,113886.8479
2010-11-05 14:30:00,18.1,18.13,18.1,18.12,65393.09331373989,6.8728,6.8842,6.8728,6.8804,65393.0933
2010-11-05 14:35:00,18.13,18.15,18.12,18.15,69066.86260102865,6.8842,6.8918,6.8804,6.8918,69066.8626
2010-11-05 14:40:00,18.14,18.15,18.13,18.13,124540.77883908887,6.888,6.8918,6.8842,6.8842,124540.7788
2010-11-05 14:45:00,18.13,18.14,18.13,18.14,23022.28753367621,6.8842,6.888,6.8842,6.888,23022.2875
2010-11-05 14:50:00,18.13,18.14,18.13,18.14,76659.31912809209,6.8842,6.888,6.8842,6.888,76659.3191
2010-11-05 14:55:00,18.13,18.15,18.13,18.14,86700.95518001469,6.8842,6.8918,6.8842,6.888,86700.9552
2010-11-05 15:00:00,18.15,18.17,18.14,18.17,112294.88121479304,6.8918,6.8994,6.888,6.8994,112294.8812
2010-11-05 15:05:00,18.17,18.17,18.16,18.16,66740.14205241244,6.8994,6.8994,6.8956,6.8956,66740.1421
2010-11-05 15:10:00,18.16,18.17,18.11,18.11,245897.62429586088,6.8956,6.8994,6.8766,6.8766,245897.6243
2010-11-05 15:15:00,18.11,18.12,18.1,18.11,132500.6122948812,6.8766,6.8804,6.8728,6.8766,132500.6123
2010-11-05 15:20:00,18.11,18.11,18.1,18.1,70536.37031594415,6.8766,6.8766,6.8728,6.8728,70536.3703
2010-11-05 15:25:00,18.1,18.14,18.1,18.14,87680.62698995836,6.8728,6.888,6.8728,6.888,87680.627
2010-11-05 15:30:00,18.14,18.18,18.13,18.17,176953.22067107516,6.888,6.9032,6.8842,6.8994,176953.2207
2010-11-05 15:35:00,18.17,18.18,18.16,18.17,169728.14107274063,6.8994,6.9032,6.8956,6.8994,169728.1411
2010-11-05 15:40:00,18.17,18.17,18.14,18.16,156502.5716385011,6.8994,6.8994,6.888,6.8956,156502.5716
2010-11-05 15:45:00,18.16,18.24,18.16,18.24,314229.73303943174,6.8956,6.926,6.8956,6.926,314229.733
2010-11-05 15:50:00,18.24,18.27,18.23,18.24,250918.44232182216,6.926,6.9374,6.9222,6.926,250918.4423
2010-11-05 15:55:00,18.24,18.27,18.23,18.23,533798.6774430565,6.926,6.9374,6.9222,6.9222,533798.6774
2010-11-08 09:30:00,18.19,18.23,18.12,18.2,120989.4685280431,6.907,6.9222,6.8804,6.9108,120989.4685
2010-11-08 09:35:00,18.21,18.31,18.21,18.25,109723.24271369092,6.9146,6.9526,6.9146,6.9298,109723.2427
2010-11-08 09:40:00,18.25,18.25,18.18,18.24,90007.34753857457,6.9298,6.9298,6.9032,6.926,90007.3475
2010-11-08 09:45:00,18.24,18.28,18.24,18.27,105314.7195689444,6.926,6.9412,6.926,6.9374,105314.7196
2010-11-08 09:50:00,18.26,18.33,18.25,18.32,170707.8128826843,6.9336,6.9602,6.9298,6.9564,170707.8129
2010-11-08 09:55:00,18.32,18.32,18.28,18.32,138011.26622581435,6.9564,6.9564,6.9412,6.9564,138011.2662
2010-11-08 10:00:00,18.32,18.35,18.31,18.33,153808.474161156,6.9564,6.9678,6.9526,6.9602,153808.4742
2010-11-08 10:05:00,18.32,18.33,18.31,18.31,74577.51653196178,6.9564,6.9602,6.9526,6.9526,74577.5165
2010-11-08 10:10:00,18.32,18.32,18.28,18.3,116948.32231202548,6.9564,6.9564,6.9412,6.9488,116948.3223
2010-11-08 10:15:00,18.3,18.32,18.3,18.32,52167.52387950036,6.9488,6.9564,6.9488,6.9564,52167.5239
2010-11-08 10:20:00,18.32,18.32,18.31,18.32,93803.5758021063,6.9564,6.9564,6.9526,6.9564,93803.5758
2010-11-08 10:25:00,18.32,18.32,18.31,18.32,94293.41170707812,6.9564,6.9564,6.9526,6.9564,94293.4117
2010-11-08 10:30:00,18.32,18.32,18.3,18.3,84251.77565515552,6.9564,6.9564,6.9488,6.9488,84251.7757
2010-11-08 10:35:00,18.3,18.3,18.28,18.3,94293.41170707812,6.9488,6.9488,6.9412,6.9488,94293.4117
2010-11-08 10:40:00,18.29,18.3,18.28,18.28,65882.92921871172,6.945,6.9488,6.9412,6.9412,65882.9292
2010-11-08 10:45:00,18.28,18.28,18.28,18.28,41023.75704139113,6.9412,6.9412,6.9412,6.9412,41023.757
2010-11-08 10:50:00,18.28,18.29,18.26,18.28,145113.88684790593,6.9412,6.945,6.9336,6.9412,145113.8868
2010-11-08 10:55:00,18.28,18.29,18.23,18.24,111805.0453098212,6.9412,6.945,6.9222,6.926,111805.0453
2010-11-08 11:00:00,18.25,18.27,18.24,18.27,146093.5586578496,6.9298,6.9374,6.926,6.9374,146093.5587
2010-11-08 11:05:00,18.26,18.3,18.26,18.28,82782.26794024001,6.9336,6.9488,6.9336,6.9412,82782.2679
2010-11-08 11:10:00,18.29,18.29,18.28,18.28,89639.9706098457,6.945,6.945,6.9412,6.9412,89639.9706
2010-11-08 11:15:00,18.28,18.28,18.24,18.26,69066.86260102865,6.9412,6.9412,6.926,6.9336,69066.8626
2010-11-08 11:20:00,18.26,18.27,18.24,18.27,95762.91942199362,6.9336,6.9374,6.926,6.9374,95762.9194
2010-11-08 11:25:00,18.27,18.27,18.26,18.27,30124.90815576781,6.9374,6.9374,6.9336,6.9374,30124.9082
2010-11-08 11:30:00,18.26,18.3,18.26,18.29,82047.51408278226,6.9336,6.9488,6.9336,6.945,82047.5141
2010-11-08 11:35:00,18.28,18.29,18.28,18.29,41513.592946362965,6.9412,6.945,6.9412,6.945,41513.5929
2010-11-08 11:40:00,18.29,18.29,18.28,18.29,28043.10555963752,6.945,6.945,6.9412,6.945,28043.1056
2010-11-08 11:45:00,18.29,18.34,18.28,18.29,135072.25079598333,6.945,6.964,6.9412,6.945,135072.2508
2010-11-08 11:50:00,18.29,18.3,18.28,18.29,23634.58241489101,6.945,6.9488,6.9412,6.945,23634.5824
2010-11-08 11:55:00,18.3,18.3,18.28,18.29,72373.25495958854,6.9488,6.9488,6.9412,6.945,72373.255
2010-11-08 12:00:00,18.29,18.3,18.28,18.3,50453.09821209894,6.945,6.9488,6.9412,6.9488,50453.0982
2010-11-08 12:05:00,18.29,18.3,18.28,18.29,35268.185157972075,6.945,6.9488,6.9412,6.945,35268.1852
2010-11-08 12:10:00,18.29,18.29,18.26,18.27,72128.33700710261,6.945,6.945,6.9336,6.9374,72128.337
2010-11-08 12:15:00,18.26,18.27,18.24,18.24,31961.7927994122,6.9336,6.9374,6.926,6.926,31961.7928
2010-11-08 12:20:00,18.25,18.28,18.23,18.26,85353.90644134214,6.9298,6.9412,6.9222,6.9336,85353.9064
2010-11-08 12:25:00,18.27,18.27,18.25,18.25,14572.618172912073,6.9374,6.9374,6.9298,6.9298,14572.6182
2010-11-08 12:30:00,18.25,18.26,18.25,18.25,15429.831006612783,6.9298,6.9336,6.9298,6.9298,15429.831
2010-11-08 12:35:00,18.25,18.26,18.25,18.26,27308.351702179767,6.9298,6.9336,6.9298,6.9336,27308.3517
2010-11-08 12:40:00,18.26,18.26,18.24,18.24,49350.96742591231,6.9336,6.9336,6.926,6.926,49350.9674
2010-11-08 12:45:00,18.24,18.25,18.21,18.21,40778.83908890522,6.926,6.9298,6.9146,6.9146,40778.8391
2010-11-08 12:50:00,18.22,18.23,18.21,18.23,40533.921136419296,6.9184,6.9222,6.9146,6.9222,40533.9211
2010-11-08 12:55:00,18.23,18.24,18.22,18.24,42003.4288513348,6.9222,6.926,6.9184,6.926,42003.4289
2010-11-08 13:00:00,18.24,18.26,18.24,18.24,76169.48322312025,6.926,6.9336,6.926,6.926,76169.4832
2010-11-08 13:05:00,18.25,18.27,18.24,18.25,42125.88782757776,6.9298,6.9374,6.926,6.9298,42125.8878
2010-11-08 13:10:00,18.26,18.28,18.25,18.28,48616.213568454565,6.9336,6.9412,6.9298,6.9412,48616.2136
2010-11-08 13:15:00,18.28,18.29,18.27,18.28,94783.24761204996,6.9412,6.945,6.9374,6.9412,94783.2476
2010-11-08 13:20:00,18.28,18.32,18.28,18.31,90374.72446730344,6.9412,6.9564,6.9412,6.9526,90374.7245
2010-11-08 13:25:00,18.31,18.34,18.31,18.33,86823.41415625764,6.9526,6.964,6.9526,6.9602,86823.4142
2010-11-08 13:30:00,18.34,18.37,18.33,18.34,156012.73573352926,6.964,6.9754,6.9602,6.964,156012.7357
2010-11-08 13:35:00,18.34,18.39,18.34,18.38,261572.3732549596,6.964,6.9829,6.964,6.9792,261572.3733
2010-11-08 13:40:00,18.39,18.39,18.37,18.37,105314.7195689444,6.9829,6.9829,6.9754,6.9754,105314.7196
2010-11-08 13:45:00,18.38,18.38,18.37,18.38,48738.672544697525,6.9792,6.9792,6.9754,6.9792,48738.6725
2010-11-08 13:50:00,18.37,18.41,18.37,18.4,104090.1298065148,6.9754,6.9905,6.9754,6.9867,104090.1298
2010-11-08 13:55:00,18.4,18.41,18.37,18.37,93068.82194464852,6.9867,6.9905,6.9754,6.9754,93068.8219
2010-11-08 14:00:00,18.37,18.39,18.37,18.39,65882.92921871172,6.9754,6.9829,6.9754,6.9829,65882.9292
2010-11-08 14:05:00,18.38,18.41,18.38,18.41,69924.07543472936,6.9792,6.9905,6.9792,6.9905,69924.0754
2010-11-08 14:10:00,18.41,18.45,18.41,18.42,98457.01689933872,6.9905,7.0057,6.9905,6.9943,98457.0169
2010-11-08 14:15:00,18.41,18.42,18.39,18.41,83884.39872642665,6.9905,6.9943,6.9829,6.9905,83884.3987
2010-11-08 14:20:00,18.41,18.41,18.37,18.37,104702.4246877296,6.9905,6.9905,6.9754,6.9754,104702.4247
2010-11-08 14:25:00,18.37,18.4,18.37,18.37,97599.804065638,6.9754,6.9867,6.9754,6.9754,97599.8041
2010-11-08 14:30:00,18.37,18.38,18.35,18.35,57065.88292921871,6.9754,6.9792,6.9678,6.9678,57065.8829
2010-11-08 14:35:00,18.35,18.36,18.34,18.34,68087.19079108498,6.9678,6.9716,6.964,6.964,68087.1908
2010-11-08 14:40:00,18.33,18.34,18.32,18.33,57310.80088170463,6.9602,6.964,6.9564,6.9602,57310.8009
2010-11-08 14:45:00,18.33,18.34,18.32,18.32,54371.78545187362,6.9602,6.964,6.9564,6.9564,54371.7855
2010-11-08 14:50:00,18.32,18.32,18.3,18.3,20328.19005633113,6.9564,6.9564,6.9488,6.9488,20328.1901
2010-11-08 14:55:00,18.3,18.36,18.29,18.35,134704.87386725447,6.9488,6.9716,6.945,6.9678,134704.8739
2010-11-08 15:00:00,18.35,18.44,18.35,18.41,457384.2762674504,6.9678,7.0019,6.9678,6.9905,457384.2763
2010-11-08 15:05:00,18.41,18.42,18.41,18.41,170462.89493019838,6.9905,6.9943,6.9905,6.9905,170462.8949
2010-11-08 15:10:00,18.41,18.42,18.39,18.39,57923.095762919416,6.9905,6.9943,6.9829,6.9829,57923.0958
2010-11-08 15:15:00,18.39,18.45,18.39,18.44,157604.7024246877,6.9829,7.0057,6.9829,7.0019,157604.7024
2010-11-08 15:20:00,18.44,18.46,18.43,18.44,78986.0396767083,7.0019,7.0095,6.9981,7.0019,78986.0397
2010-11-08 15:25:00,18.44,18.45,18.43,18.45,127234.876316434,7.0019,7.0057,6.9981,7.0057,127234.8763
2010-11-08 15:30:00,18.45,18.48,18.44,18.46,193975.0183688464,7.0057,7.0171,7.0019,7.0095,193975.0184
2010-11-08 15:35:00,18.46,18.46,18.45,18.45,94170.95273083515,7.0095,7.0095,7.0057,7.0057,94170.9527
2010-11-08 15:40:00,18.45,18.46,18.45,18.45,128214.54812637766,7.0057,7.0095,7.0057,7.0057,128214.5481
2010-11-08 15:45:00,18.46,18.5,18.45,18.5,412319.3730100416,7.0095,7.0247,7.0057,7.0247,412319.373
2010-11-08 15:50:00,18.49,18.5,18.46,18.46,263531.7168748469,7.0209,7.0247,7.0095,7.0095,263531.7169
2010-11-08 15:55:00,18.46,18.47,18.45,18.46,639970.6098457016,7.0095,7.0133,7.0057,7.0095,639970.6098
2010-11-09 09:30:00,18.58,18.89,18.56,18.86,508939.505265736,7.0551,7.1728,7.0475,7.1614,508939.5053
2010-11-09 09:35:00,18.88,19.03,18.78,18.79,494856.7229977957,7.169,7.226,7.131,7.1348,494856.723
2010-11-09 09:40:00,18.78,18.88,18.78,18.78,245652.7063433749,7.131,7.169,7.131,7.131,245652.7063
2010-11-09 09:45:00,18.79,18.79,18.72,18.78,254469.752632868,7.1348,7.1348,7.1083,7.131,254469.7526
2010-11-09 09:50:00,18.78,18.8,18.72,18.75,147073.23046779327,7.131,7.1386,7.1083,7.1196,147073.2305
2010-11-09 09:55:00,18.77,18.8,18.76,18.78,172177.32059759978,7.1272,7.1386,7.1234,7.131,172177.3206
2010-11-09 10:00:00,18.78,18.9,18.78,18.87,193362.7234876316,7.131,7.1766,7.131,7.1652,193362.7235
2010-11-09 10:05:00,18.87,18.88,18.81,18.86,149155.03306392356,7.1652,7.169,7.1424,7.1614,149155.0331
2010-11-09 10:10:00,18.86,18.86,18.84,18.84,100293.90154298308,7.1614,7.1614,7.1538,7.1538,100293.9015
2010-11-09 10:15:00,18.84,18.87,18.83,18.85,78496.20377173646,7.1538,7.1652,7.15,7.1576,78496.2038
2010-11-09 10:20:00,18.86,18.91,18.85,18.85,119642.41978937056,7.1614,7.1804,7.1576,7.1576,119642.4198
2010-11-09 10:25:00,18.85,18.93,18.85,18.88,89884.88856233162,7.1576,7.188,7.1576,7.169,89884.8886
2010-11-09 10:30:00,18.89,18.9,18.86,18.86,96865.05020818026,7.1728,7.1766,7.1614,7.1614,96865.0502
2010-11-09 10:35:00,18.86,18.86,18.8,18.81,107641.4401175606,7.1614,7.1614,7.1386,7.1424,107641.4401
2010-11-09 10:40:00,18.81,18.84,18.78,18.84,77149.15503306391,7.1424,7.1538,7.131,7.1538,77149.155
2010-11-09 10:45:00,18.84,18.84,18.77,18.77,141807.49448934605,7.1538,7.1538,7.1272,7.1272,141807.4945
2010-11-09 10:50:00,18.78,18.78,18.77,18.77,73965.221650747,7.131,7.131,7.1272,7.1272,73965.2217
2010-11-09 10:55:00,18.78,18.78,18.75,18.77,170707.8128826843,7.131,7.131,7.1196,7.1272,170707.8129
2010-11-09 11:00:00,18.77,18.82,18.76,18.79,238182.70879255448,7.1272,7.1462,7.1234,7.1348,238182.7088
2010-11-09 11:05:00,18.79,18.82,18.77,18.82,251898.11413176585,7.1348,7.1462,7.1272,7.1462,251898.1141
2010-11-09 11:10:00,18.81,18.89,18.81,18.86,145726.18172912073,7.1424,7.1728,7.1424,7.1614,145726.1817
2010-11-09 11:15:00,18.85,18.91,18.85,18.9,96620.13225569432,7.1576,7.1804,7.1576,7.1766,96620.1323
2010-11-09 11:20:00,18.9,18.91,18.87,18.87,110335.5375949057,7.1766,7.1804,7.1652,7.1652,110335.5376
2010-11-09 11:25:00,18.87,18.91,18.87,18.88,99926.52461425422,7.1652,7.1804,7.1652,7.169,99926.5246
2010-11-09 11:30:00,18.88,18.88,18.81,18.81,114988.97869213812,7.169,7.169,7.1424,7.1424,114988.9787
2010-11-09 11:35:00,18.81,18.81,18.8,18.8,55596.3752143032,7.1424,7.1424,7.1386,7.1386,55596.3752
2010-11-09 11:40:00,18.81,18.86,18.8,18.81,139113.39701200096,7.1424,7.1614,7.1386,7.1424,139113.397
2010-11-09 11:45:00,18.8,18.84,18.77,18.77,94538.32965956404,7.1386,7.1538,7.1272,7.1272,94538.3297
2010-11-09 11:50:00,18.77,18.8,18.77,18.77,187239.7746754837,7.1272,7.1386,7.1272,7.1272,187239.7747
2010-11-09 11:55:00,18.77,18.77,18.74,18.74,109478.324761205,7.1272,7.1272,7.1158,7.1158,109478.3248
2010-11-09 12:00:00,18.74,18.75,18.69,18.69,60739.65221650746,7.1158,7.1196,7.0969,7.0969,60739.6522
2010-11-09 12:05:00,18.69,18.7,18.68,18.68,84741.61156012735,7.0969,7.1007,7.0931,7.0931,84741.6116
2010-11-09 12:10:00,18.68,18.68,18.68,18.68,31471.95689444036,7.0931,7.0931,7.0931,7.0931,31471.9569
2010-11-09 12:15:00,18.68,18.68,18.66,18.68,84741.61156012735,7.0931,7.0931,7.0855,7.0931,84741.6116
2010-11-09 12:20:00,18.68,18.68,18.64,18.65,64413.42150379622,7.0931,7.0931,7.0779,7.0817,64413.4215
2010-11-09 12:25:00,18.66,18.74,18.65,18.74,106906.68626010286,7.0855,7.1158,7.0817,7.1158,106906.6863
2010-11-09 12:30:00,18.73,18.77,18.73,18.73,105314.7195689444,7.1121,7.1272,7.1121,7.1121,105314.7196
2010-11-09 12:35:00,18.72,18.73,18.71,18.71,58045.55473916238,7.1083,7.1121,7.1045,7.1045,58045.5547
2010-11-09 12:40:00,18.71,18.72,18.69,18.72,96742.59123193727,7.1045,7.1083,7.0969,7.1083,96742.5912
2010-11-09 12:45:00,18.71,18.74,18.7,18.72,94660.788635807,7.1045,7.1158,7.1007,7.1083,94660.7886
2010-11-09 12:50:00,18.73,18.74,18.72,18.72,42493.26475630664,7.1121,7.1158,7.1083,7.1083,42493.2648
2010-11-09 12:55:00,18.73,18.73,18.7,18.73,44819.98530492285,7.1121,7.1121,7.1007,7.1121,44819.9853
2010-11-09 13:00:00,18.72,18.73,18.71,18.73,54371.78545187362,7.1083,7.1121,7.1045,7.1121,54371.7855
2010-11-09 13:05:00,18.72,18.74,18.72,18.72,54004.408523144746,7.1083,7.1158,7.1083,7.1083,54004.4085
2010-11-09 13:10:00,18.72,18.73,18.72,18.73,28532.94146460936,7.1083,7.1121,7.1083,7.1121,28532.9415
2010-11-09 13:15:00,18.72,18.74,18.72,18.72,128949.3019838354,7.1083,7.1158,7.1083,7.1083,128949.302
2010-11-09 13:20:00,18.72,18.73,18.68,18.68,100171.44256674014,7.1083,7.1121,7.0931,7.0931,100171.4426
2010-11-09 13:25:00,18.68,18.68,18.65,18.67,68209.64976732794,7.0931,7.0931,7.0817,7.0893,68209.6498
2010-11-09 13:30:00,18.66,18.68,18.64,18.66,57800.636786676456,7.0855,7.0931,7.0779,7.0855,57800.6368
2010-11-09 13:35:00,18.67,18.68,18.62,18.62,51065.39309331374,7.0893,7.0931,7.0703,7.0703,51065.3931
2010-11-09 13:40:00,18.62,18.63,18.58,18.59,104824.88366397256,7.0703,7.0741,7.0551,7.0589,104824.8837
2010-11-09 13:45:00,18.59,18.68,18.28,18.63,836272.3487631642,7.0589,7.0931,6.9412,7.0741,836272.3488
2010-11-09 13:50:00,18.62,18.63,18.57,18.63,84619.1525838844,7.0703,7.0741,7.0513,7.0741,84619.1526
2010-11-09 13:55:00,18.62,18.65,18.59,18.59,46289.49301983835,7.0703,7.0817,7.0589,7.0589,46289.493
2010-11-09 14:00:00,18.6,18.65,18.6,18.63,78128.82684300758,7.0627,7.0817,7.0627,7.0741,78128.8268
2010-11-09 14:05:00,18.63,18.67,18.63,18.66,57555.71883419054,7.0741,7.0893,7.0741,7.0855,57555.7188
2010-11-09 14:10:00,18.66,18.68,18.65,18.66,44452.60837619397,7.0855,7.0931,7.0817,7.0855,44452.6084
2010-11-09 14:15:00,18.66,18.7,18.65,18.65,103967.67083027185,7.0855,7.1007,7.0817,7.0817,103967.6708
2010-11-09 14:20:00,18.65,18.68,18.65,18.66,137031.59441587067,7.0817,7.0931,7.0817,7.0855,137031.5944
2010-11-09 14:25:00,18.66,18.7,18.66,18.69,72863.09086456036,7.0855,7.1007,7.0855,7.0969,72863.0909
2010-11-09 14:30:00,18.7,18.75,18.69,18.72,311780.5535145726,7.1007,7.1196,7.0969,7.1083,311780.5535
2010-11-09 14:35:00,18.72,18.72,18.7,18.71,127847.17119764876,7.1083,7.1083,7.1007,7.1045,127847.1712
2010-11-09 14:40:00,18.7,18.73,18.7,18.72,97109.96816066618,7.1007,7.1121,7.1007,7.1083,97109.9682
2010-11-09 14:45:00,18.73,18.73,18.72,18.72,26206.22091599314,7.1121,7.1121,7.1083,7.1083,26206.2209
2010-11-09 14:50:00,18.72,18.72,18.69,18.69,218344.3546411952,7.1083,7.1083,7.0969,7.0969,218344.3546
2010-11-09 14:55:00,18.69,18.7,18.66,18.69,144134.21503796228,7.0969,7.1007,7.0855,7.0969,144134.215
2010-11-09 15:00:00,18.7,18.7,18.69,18.69,93681.11682586333,7.1007,7.1007,7.0969,7.0969,93681.1168
2010-11-09 15:05:00,18.7,18.7,18.69,18.7,64658.33945628214,7.1007,7.1007,7.0969,7.1007,64658.3395
2010-11-09 15:10:00,18.69,18.7,18.66,18.66,286186.62747979426,7.0969,7.1007,7.0855,7.0855,286186.6275
2010-11-09 15:15:00,18.66,18.69,18.66,18.68,141072.7406318883,7.0855,7.0969,7.0855,7.0931,141072.7406
2010-11-09 15:20:00,18.68,18.69,18.66,18.66,169115.84619152584,7.0931,7.0969,7.0855,7.0855,169115.8462
2010-11-09 15:25:00,18.66,18.68,18.63,18.66,356845.4567719814,7.0855,7.0931,7.0741,7.0855,356845.4568
2010-11-09 15:30:00,18.66,18.68,18.65,18.66,582659.808963997,7.0855,7.0931,7.0817,7.0855,582659.809
2010-11-09 15:35:00,18.66,18.67,18.65,18.66,470977.2226304188,7.0855,7.0893,7.0817,7.0855,470977.2226
2010-11-09 15:40:00,18.66,18.67,18.65,18.66,476610.33553759486,7.0855,7.0893,7.0817,7.0855,476610.3355
2010-11-09 15:45:00,18.66,18.67,18.63,18.64,433382.3169238305,7.0855,7.0893,7.0741,7.0779,433382.3169
2010-11-09 15:50:00,18.64,18.72,18.64,18.7,691525.8388439872,7.0779,7.1083,7.0779,7.1007,691525.8388
2010-11-09 15:55:00,18.71,18.75,18.7,18.75,684055.8412931667,7.1045,7.1196,7.1007,7.1196,684055.8413
2010-11-10 09:30:00,18.62,18.77,18.62,18.69,99681.6066617683,7.0703,7.1272,7.0703,7.0969,99681.6067
2010-11-10 09:35:00,18.68,18.69,18.63,18.65,116458.48640705364,7.0931,7.0969,7.0741,7.0817,116458.4864
2010-11-10 09:40:00,18.65,18.65,18.59,18.64,144624.05094293412,7.0817,7.0817,7.0589,7.0779,144624.0509
2010-11-10 09:45:00,18.64,18.65,18.59,18.59,118540.28900318392,7.0779,7.0817,7.0589,7.0589,118540.289
2010-11-10 09:50:00,18.59,18.62,18.54,18.59,101151.1143766838,7.0589,7.0703,7.0399,7.0589,101151.1144
2010-11-10 09:55:00,18.59,18.59,18.5,18.5,173156.99240754347,7.0589,7.0589,7.0247,7.0247,173156.9924
2010-11-10 10:00:00,18.51,18.54,18.49,18.52,142419.78937056084,7.0285,7.0399,7.0209,7.0323,142419.7894
2010-11-10 10:05:00,18.52,18.52,18.42,18.44,152951.2613274553,7.0323,7.0323,6.9943,7.0019,152951.2613
2010-11-10 10:10:00,18.43,18.5,18.41,18.47,137888.80724957137,6.9981,7.0247,6.9905,7.0133,137888.8072
2010-11-10 10:15:00,18.47,18.49,18.46,18.48,66617.68307616947,7.0133,7.0209,7.0095,7.0171,66617.6831
2010-11-10 10:20:00,18.47,18.53,18.47,18.53,178055.3514572618,7.0133,7.0361,7.0133,7.0361,178055.3515
2010-11-10 10:25:00,18.52,18.54,18.5,18.54,131153.56355620865,7.0323,7.0399,7.0247,7.0399,131153.5636
2010-11-10 10:30:00,18.54,18.64,18.54,18.63,308596.62013225566,7.0399,7.0779,7.0399,7.0741,308596.6201
2010-11-10 10:35:00,18.63,18.67,18.61,18.66,335415.1359294636,7.0741,7.0893,7.0665,7.0855,335415.1359
2010-11-10 10:40:00,18.65,18.66,18.62,18.62,243693.3627234876,7.0817,7.0855,7.0703,7.0703,243693.3627
2010-11-10 10:45:00,18.62,18.62,18.54,18.54,56820.9649767328,7.0703,7.0703,7.0399,7.0399,56820.965
2010-11-10 10:50:00,18.54,18.57,18.51,18.57,38207.20058780308,7.0399,7.0513,7.0285,7.0513,38207.2006
2010-11-10 10:55:00,18.57,18.59,18.53,18.57,111192.7504286064,7.0513,7.0589,7.0361,7.0513,111192.7504
2010-11-10 11:00:00,18.57,18.62,18.54,18.59,198138.623561107,7.0513,7.0703,7.0399,7.0589,198138.6236
2010-11-10 11:05:00,18.59,18.59,18.52,18.54,109600.78373744794,7.0589,7.0589,7.0323,7.0399,109600.7837
2010-11-10 11:10:00,18.54,18.55,18.51,18.54,52902.27773695812,7.0399,7.0437,7.0285,7.0399,52902.2777
2010-11-10 11:15:00,18.54,18.54,18.5,18.51,70413.9113397012,7.0399,7.0399,7.0247,7.0285,70413.9113
2010-11-10 11:20:00,18.52,18.54,18.51,18.54,101273.57335292676,7.0323,7.0399,7.0285,7.0399,101273.5734
2010-11-10 11:25:00,18.54,18.58,18.53,18.57,33063.92358559882,7.0399,7.0551,7.0361,7.0513,33063.9236
2010-11-10 11:30:00,18.58,18.59,18.58,18.58,43105.55963752143,7.0551,7.0589,7.0551,7.0551,43105.5596
2010-11-10 11:35:00,18.59,18.63,18.58,18.63,72740.63188831741,7.0589,7.0741,7.0551,7.0741,72740.6319
2010-11-10 11:40:00,18.62,18.63,18.59,18.59,48248.83663972569,7.0703,7.0741,7.0589,7.0589,48248.8366
2010-11-10 11:45:00,18.59,18.65,18.59,18.64,116336.02743081067,7.0589,7.0817,7.0589,7.0779,116336.0274
2010-11-10 11:50:00,18.64,18.71,18.64,18.69,209649.7673279452,7.0779,7.1045,7.0779,7.0969,209649.7673
2010-11-10 11:55:00,18.69,18.75,18.69,18.72,220671.0751898114,7.0969,7.1196,7.0969,7.1083,220671.0752
2010-11-10 12:00:00,18.72,18.73,18.7,18.7,69066.86260102865,7.1083,7.1121,7.1007,7.1007,69066.8626
2010-11-10 12:05:00,18.7,18.71,18.66,18.66,102130.78618662748,7.1007,7.1045,7.0855,7.0855,102130.7862
2010-11-10 12:10:00,18.65,18.67,18.63,18.66,47759.000734753856,7.0817,7.0893,7.0741,7.0855,47759.0007
2010-11-10 12:15:00,18.66,18.66,18.63,18.63,47391.62380602498,7.0855,7.0855,7.0741,7.0741,47391.6238
2010-11-10 12:20:00,18.63,18.63,18.59,18.6,64413.42150379622,7.0741,7.0741,7.0589,7.0627,64413.4215
2010-11-10 12:25:00,18.61,18.64,18.61,18.63,19960.81312760225,7.0665,7.0779,7.0665,7.0741,19960.8131
2010-11-10 12:30:00,18.63,18.66,18.63,18.66,25961.302963507223,7.0741,7.0855,7.0741,7.0855,25961.303
2010-11-10 12:35:00,18.66,18.66,18.63,18.65,34043.59539554249,7.0855,7.0855,7.0741,7.0817,34043.5954
2010-11-10 12:40:00,18.65,18.65,18.6,18.61,242223.8550085721,7.0817,7.0817,7.0627,7.0665,242223.855
2010-11-10 12:45:00,18.62,18.63,18.61,18.63,137766.34827332842,7.0703,7.0741,7.0665,7.0741,137766.3483
2010-11-10 12:50:00,18.63,18.63,18.6,18.63,71760.96007837374,7.0741,7.0741,7.0627,7.0741,71760.9601
2010-11-10 12:55:00,18.63,18.64,18.62,18.62,43350.477590007344,7.0741,7.0779,7.0703,7.0703,43350.4776
2010-11-10 13:00:00,18.61,18.61,18.52,18.54,136909.13543962772,7.0665,7.0665,7.0323,7.0399,136909.1354
2010-11-10 13:05:00,18.55,18.59,18.55,18.59,60249.81631153563,7.0437,7.0589,7.0437,7.0589,60249.8163
2010-11-10 13:10:00,18.59,18.59,18.58,18.58,40901.29806514817,7.0589,7.0589,7.0551,7.0551,40901.2981
2010-11-10 13:15:00,18.59,18.64,18.58,18.64,59637.52143032084,7.0589,7.0779,7.0551,7.0779,59637.5214
2010-11-10 13:20:00,18.63,18.65,18.61,18.61,47514.082782267935,7.0741,7.0817,7.0665,7.0665,47514.0828
2010-11-10 13:25:00,18.62,18.64,18.62,18.62,55596.3752143032,7.0703,7.0779,7.0703,7.0703,55596.3752
2010-11-10 13:30:00,18.63,18.66,18.6,18.6,51677.687974528526,7.0741,7.0855,7.0627,7.0627,51677.688
2010-11-10 13:35:00,18.61,18.62,18.58,18.59,48983.59049718344,7.0665,7.0703,7.0551,7.0589,48983.5905
2010-11-10 13:40:00,18.59,18.59,18.56,18.56,59392.60347783492,7.0589,7.0589,7.0475,7.0475,59392.6035
2010-11-10 13:45:00,18.57,18.6,18.54,18.58,157727.16140093066,7.0513,7.0627,7.0399,7.0551,157727.1614
2010-11-10 13:50:00,18.57,18.57,18.55,18.56,44085.2314474651,7.0513,7.0513,7.0437,7.0475,44085.2314
2010-11-10 13:55:00,18.57,18.62,18.56,18.59,48371.29561596864,7.0513,7.0703,7.0475,7.0589,48371.2956
2010-11-10 14:00:00,18.59,18.67,18.59,18.67,110580.4555473916,7.0589,7.0893,7.0589,7.0893,110580.4555
2010-11-10 14:05:00,18.67,18.68,18.64,18.64,198628.45946607884,7.0893,7.0931,7.0779,7.0779,198628.4595
2010-11-10 14:10:00,18.64,18.66,18.64,18.65,70168.99338721528,7.0779,7.0855,7.0779,7.0817,70168.9934
2010-11-10 14:15:00,18.66,18.66,18.63,18.65,79720.79353416605,7.0855,7.0855,7.0741,7.0817,79720.7935
2010-11-10 14:20:00,18.64,18.66,18.63,18.64,125275.53269654664,7.0779,7.0855,7.0741,7.0779,125275.5327
2010-11-10 14:25:00,18.65,18.65,18.63,18.64,66005.38819495469,7.0817,7.0817,7.0741,7.0779,66005.3882
2010-11-10 14:30:00,18.64,18.65,18.63,18.64,71026.20622091599,7.0779,7.0817,7.0741,7.0779,71026.2062
2010-11-10 14:35:00,18.63,18.67,18.63,18.66,99681.6066617683,7.0741,7.0893,7.0741,7.0855,99681.6067
2010-11-10 14:40:00,18.66,18.68,18.64,18.65,129806.51481753612,7.0855,7.0931,7.0779,7.0817,129806.5148
2010-11-10 14:45:00,18.65,18.66,18.63,18.63,63923.58559882439,7.0817,7.0855,7.0741,7.0741,63923.5856
2010-11-10 14:50:00,18.63,18.66,18.63,18.64,227038.94195444524,7.0741,7.0855,7.0741,7.0779,227038.942
2010-11-10 14:55:00,18.64,18.64,18.61,18.61,208547.6365417585,7.0779,7.0779,7.0665,7.0665,208547.6365
2010-11-10 15:00:00,18.62,18.63,18.58,18.6,108253.7349987754,7.0703,7.0741,7.0551,7.0627,108253.735
2010-11-10 15:05:00,18.6,18.6,18.58,18.59,200097.9671809944,7.0627,7.0627,7.0551,7.0589,200097.9672
2010-11-10 15:10:00,18.59,18.66,18.59,18.65,113397.01200097968,7.0589,7.0855,7.0589,7.0817,113397.012
2010-11-10 15:15:00,18.65,18.66,18.62,18.63,276879.7452853294,7.0817,7.0855,7.0703,7.0741,276879.7453
2010-11-10 15:20:00,18.63,18.63,18.6,18.61,131643.3994611805,7.0741,7.0741,7.0627,7.0665,131643.3995
2010-11-10 15:25:00,18.6,18.61,18.59,18.59,147440.60739652216,7.0627,7.0665,7.0589,7.0589,147440.6074
2010-11-10 15:30:00,18.59,18.59,18.58,18.59,143644.37913299043,7.0589,7.0589,7.0551,7.0589,143644.3791
2010-11-10 15:35:00,18.59,18.59,18.57,18.57,153196.17927994122,7.0589,7.0589,7.0513,7.0513,153196.1793
2010-11-10 15:40:00,18.58,18.58,18.54,18.54,282390.3992162625,7.0551,7.0551,7.0399,7.0399,282390.3992
2010-11-10 15:45:00,18.54,18.58,18.54,18.57,235366.15233896644,7.0399,7.0551,7.0399,7.0513,235366.1523
2010-11-10 15:50:00,18.57,18.58,18.54,18.55,501224.58976242953,7.0513,7.0551,7.0399,7.0437,501224.5898
2010-11-10 15:55:00,18.55,18.56,18.52,18.54,757531.2270389419,7.0437,7.0475,7.0323,7.0399,757531.227
2010-11-11 09:30:00,18.33,18.8,18.25,18.66,891746.2650012245,6.9602,7.1386,6.9298,7.0855,891746.265
2010-11-11 09:35:00,18.65,18.69,18.61,18.66,618785.2069556698,7.0817,7.0969,7.0665,7.0855,618785.207
2010-11-11 09:40:00,18.65,18.66,18.55,18.6,309576.29194219934,7.0817,7.0855,7.0437,7.0627,309576.2919
2010-11-11 09:45:00,18.6,18.63,18.57,18.6,656869.9485672299,7.0627,7.0741,7.0513,7.0627,656869.9486
2010-11-11 09:50:00,18.6,18.62,18.53,18.58,428973.793779084,7.0627,7.0703,7.0361,7.0551,428973.7938
2010-11-11 09:55:00,18.58,18.71,18.57,18.69,363090.86456037225,7.0551,7.1045,7.0513,7.0969,363090.8646
2010-11-11 10:00:00,18.69,18.7,18.63,18.65,449791.8197403869,7.0969,7.1007,7.0741,7.0817,449791.8197
2010-11-11 10:05:00,18.65,18.67,18.62,18.63,506490.3257408768,7.0817,7.0893,7.0703,7.0741,506490.3257
2010-11-11 10:10:00,18.63,18.67,18.61,18.63,341905.4616703404,7.0741,7.0893,7.0665,7.0741,341905.4617
2010-11-11 10:15:00,18.63,18.65,18.59,18.64,370928.2390399216,7.0741,7.0817,7.0589,7.0779,370928.239
2010-11-11 10:20:00,18.63,18.63,18.59,18.59,206833.2108743571,7.0741,7.0741,7.0589,7.0589,206833.2109
2010-11-11 10:25:00,18.59,18.62,18.59,18.6,290962.52755326964,7.0589,7.0703,7.0589,7.0627,290962.5276
2010-11-11 10:30:00,18.61,18.62,18.58,18.6,339946.1180504531,7.0665,7.0703,7.0551,7.0627,339946.1181
2010-11-11 10:35:00,18.6,18.6,18.54,18.56,291084.98652951256,7.0627,7.0627,7.0399,7.0475,291084.9865
2010-11-11 10:40:00,18.56,18.57,18.51,18.54,124418.31986284594,7.0475,7.0513,7.0285,7.0399,124418.3199
2010-11-11 10:45:00,18.53,18.53,18.48,18.49,147807.98432525102,7.0361,7.0361,7.0171,7.0209,147807.9843
2010-11-11 10:50:00,18.48,18.5,18.46,18.5,104824.88366397256,7.0171,7.0247,7.0095,7.0247,104824.8837
2010-11-11 10:55:00,18.5,18.59,18.49,18.59,138011.26622581435,7.0247,7.0589,7.0209,7.0589,138011.2662
2010-11-11 11:00:00,18.59,18.59,18.51,18.51,117683.07616948322,7.0589,7.0589,7.0285,7.0285,117683.0762
2010-11-11 11:05:00,18.51,18.52,18.45,18.46,112539.79916727896,7.0285,7.0323,7.0057,7.0095,112539.7992
2010-11-11 11:10:00,18.46,18.53,18.46,18.53,72373.25495958854,7.0095,7.0361,7.0095,7.0361,72373.255
2010-11-11 11:15:00,18.52,18.55,18.5,18.55,73965.221650747,7.0323,7.0437,7.0247,7.0437,73965.2217
2010-11-11 11:20:00,18.55,18.59,18.54,18.56,167646.3384766103,7.0437,7.0589,7.0399,7.0475,167646.3385
2010-11-11 11:25:00,18.55,18.6,18.54,18.59,106906.68626010286,7.0437,7.0627,7.0399,7.0589,106906.6863
2010-11-11 11:30:00,18.59,18.66,18.58,18.65,109478.324761205,7.0589,7.0855,7.0551,7.0817,109478.3248
2010-11-11 11:35:00,18.65,18.65,18.62,18.63,147318.1484202792,7.0817,7.0817,7.0703,7.0741,147318.1484
2010-11-11 11:40:00,18.63,18.67,18.63,18.67,129806.51481753612,7.0741,7.0893,7.0741,7.0893,129806.5148
2010-11-11 11:45:00,18.66,18.67,18.64,18.65,52289.98285574332,7.0855,7.0893,7.0779,7.0817,52289.9829
2010-11-11 11:50:00,18.65,18.7,18.64,18.68,88537.83982365907,7.0817,7.1007,7.0779,7.0931,88537.8398
2010-11-11 11:55:00,18.69,18.74,18.68,18.73,138011.26622581435,7.0969,7.1158,7.0931,7.1121,138011.2662
2010-11-11 12:00:00,18.73,18.74,18.67,18.7,217732.0597599804,7.1121,7.1158,7.0893,7.1007,217732.0598
2010-11-11 12:05:00,18.71,18.73,18.66,18.66,287778.5941709527,7.1045,7.1121,7.0855,7.0855,287778.5942
2010-11-11 12:10:00,18.67,18.68,18.66,18.68,126989.95836394808,7.0893,7.0931,7.0855,7.0931,126989.9584
2010-11-11 12:15:00,18.68,18.71,18.67,18.69,152338.9664462405,7.0931,7.1045,7.0893,7.0969,152338.9664
2010-11-11 12:20:00,18.69,18.7,18.68,18.69,52779.81876071516,7.0969,7.1007,7.0931,7.0969,52779.8188
2010-11-11 12:25:00,18.68,18.68,18.68,18.68,52779.81876071516,7.0931,7.0931,7.0931,7.0931,52779.8188
2010-11-11 12:30:00,18.68,18.73,18.68,18.72,89639.9706098457,7.0931,7.1121,7.0931,7.1083,89639.9706
2010-11-11 12:35:00,18.73,18.74,18.72,18.73,132378.15331863824,7.1121,7.1158,7.1083,7.1121,132378.1533
2010-11-11 12:40:00,18.73,18.75,18.72,18.72,62821.45481263776,7.1121,7.1196,7.1083,7.1083,62821.4548
2010-11-11 12:45:00,18.73,18.75,18.73,18.75,77271.61400930688,7.1121,7.1196,7.1121,7.1196,77271.614
2010-11-11 12:50:00,18.75,18.79,18.75,18.78,281410.7274063189,7.1196,7.1348,7.1196,7.131,281410.7274
2010-11-11 12:55:00,18.78,18.8,18.77,18.78,299044.8199853049,7.131,7.1386,7.1272,7.131,299044.82
2010-11-11 13:00:00,18.77,18.79,18.75,18.77,168136.17438158215,7.1272,7.1348,7.1196,7.1272,168136.1744
2010-11-11 13:05:00,18.77,18.79,18.77,18.78,214180.7494489346,7.1272,7.1348,7.1272,7.131,214180.7494
2010-11-11 13:10:00,18.78,18.8,18.77,18.79,102498.16311535636,7.131,7.1386,7.1272,7.1348,102498.1631
2010-11-11 13:15:00,18.8,18.81,18.79,18.8,68577.02669605681,7.1386,7.1424,7.1348,7.1386,68577.0267
2010-11-11 13:20:00,18.8,18.81,18.8,18.81,60494.73426402155,7.1386,7.1424,7.1386,7.1424,60494.7343
2010-11-11 13:25:00,18.81,18.84,18.8,18.84,198750.9184423218,7.1424,7.1538,7.1386,7.1538,198750.9184
2010-11-11 13:30:00,18.84,18.88,18.83,18.87,182463.87460200832,7.1538,7.169,7.15,7.1652,182463.8746
2010-11-11 13:35:00,18.88,18.97,18.88,18.95,321944.64854273817,7.169,7.2032,7.169,7.1956,321944.6485
2010-11-11 13:40:00,18.95,18.98,18.95,18.98,241244.18319862845,7.1956,7.207,7.1956,7.207,241244.1832
2010-11-11 13:45:00,18.98,19.03,18.97,19.01,354396.2772471222,7.207,7.226,7.2032,7.2184,354396.2772
2010-11-11 13:50:00,19.01,19.02,18.99,18.99,100416.36051922606,7.2184,7.2222,7.2108,7.2108,100416.3605
2010-11-11 13:55:00,18.99,18.99,18.97,18.98,61107.02914523634,7.2108,7.2108,7.2032,7.207,61107.0291
2010-11-11 14:00:00,18.97,19.0,18.96,18.99,145971.09968160666,7.2032,7.2146,7.1994,7.2108,145971.0997
2010-11-11 14:05:00,18.99,19.03,18.98,19.01,178790.10531471955,7.2108,7.226,7.207,7.2184,178790.1053
2010-11-11 14:10:00,19.01,19.04,18.99,19.04,161278.47171197648,7.2184,7.2298,7.2108,7.2298,161278.4717
2010-11-11 14:15:00,19.03,19.08,19.03,19.08,359294.63629684056,7.226,7.245,7.226,7.245,359294.6363
2010-11-11 14:20:00,19.08,19.08,19.01,19.02,181116.82586333572,7.245,7.245,7.2184,7.2222,181116.8259
2010-11-11 14:25:00,19.02,19.03,18.96,18.98,377173.6468283125,7.2222,7.226,7.1994,7.207,377173.6468
2010-11-11 14:30:00,18.98,19.0,18.97,18.99,424320.35268185154,7.207,7.2146,7.2032,7.2108,424320.3527
2010-11-11 14:35:00,18.99,19.03,18.98,19.01,329414.64609355864,7.2108,7.226,7.207,7.2184,329414.6461
2010-11-11 14:40:00,19.01,19.07,19.0,19.04,272716.1400930688,7.2184,7.2412,7.2146,7.2298,272716.1401
2010-11-11 14:45:00,19.05,19.06,19.03,19.05,217119.7648787656,7.2336,7.2374,7.226,7.2336,217119.7649
2010-11-11 14:50:00,19.05,19.08,19.04,19.08,243938.2806759736,7.2336,7.245,7.2298,7.245,243938.2807
2010-11-11 14:55:00,19.08,19.15,19.06,19.14,339701.2000979672,7.245,7.2715,7.2374,7.2677,339701.2001
2010-11-11 15:00:00,19.15,19.17,19.12,19.17,538574.5775165319,7.2715,7.2791,7.2601,7.2791,538574.5775
2010-11-11 15:05:00,19.17,19.35,19.17,19.34,769409.7477345088,7.2791,7.3475,7.2791,7.3437,769409.7477
2010-11-11 15:10:00,19.34,19.39,19.26,19.29,507959.8334557923,7.3437,7.3627,7.3133,7.3247,507959.8335
2010-11-11 15:15:00,19.3,19.3,19.21,19.29,394807.7394072985,7.3285,7.3285,7.2943,7.3247,394807.7394
2010-11-11 15:20:00,19.29,19.29,19.17,19.17,352436.93362723483,7.3247,7.3247,7.2791,7.2791,352436.9336
2010-11-11 15:25:00,19.17,19.21,19.16,19.18,294146.46093558654,7.2791,7.2943,7.2753,7.2829,294146.4609
2010-11-11 15:30:00,19.19,19.19,19.14,19.14,217364.6828312516,7.2867,7.2867,7.2677,7.2677,217364.6828
2010-11-11 15:35:00,19.14,19.18,19.14,19.18,376928.7288758266,7.2677,7.2829,7.2677,7.2829,376928.7289
2010-11-11 15:40:00,19.18,19.26,19.15,19.25,431667.8912564291,7.2829,7.3133,7.2715,7.3095,431667.8913
2010-11-11 15:45:00,19.25,19.26,19.21,19.22,562576.5368601518,7.3095,7.3133,7.2943,7.2981,562576.5369
2010-11-11 15:50:00,19.22,19.24,19.2,19.23,471589.5175116336,7.2981,7.3057,7.2905,7.3019,471589.5175
2010-11-11 15:55:00,19.23,19.33,19.21,19.31,1402155.277981876,7.3019,7.3399,7.2943,7.3323,1402155.278
2010-11-12 09:30:00,19.21,19.37,19.13,19.32,514817.536125398,7.2943,7.3551,7.2639,7.3361,514817.5361
2010-11-12 09:35:00,19.3,19.42,19.26,19.4,750795.9833455791,7.3285,7.3741,7.3133,7.3665,750795.9833
2010-11-12 09:40:00,19.4,19.57,19.39,19.48,563433.7496938525,7.3665,7.431,7.3627,7.3968,563433.7497
2010-11-12 09:45:00,19.47,19.47,19.39,19.41,218711.73156992407,7.393,7.393,7.3627,7.3703,218711.7316
2010-11-12 09:50:00,19.42,19.5,19.4,19.49,473548.8611315209,7.3741,7.4044,7.3665,7.4006,473548.8611
2010-11-12 09:55:00,19.48,19.53,19.4,19.4,181974.03869703648,7.3968,7.4158,7.3665,7.3665,181974.0387
2010-11-12 10:00:00,19.4,19.44,19.31,19.4,331373.98971344595,7.3665,7.3816,7.3323,7.3665,331373.9897
2010-11-12 10:05:00,19.4,19.46,19.36,19.44,481263.7766348273,7.3665,7.3892,7.3513,7.3816,481263.7766
2010-11-12 10:10:00,19.44,19.48,19.39,19.39,116091.10947832475,7.3816,7.3968,7.3627,7.3627,116091.1095
2010-11-12 10:15:00,19.4,19.44,19.39,19.41,234264.0215527798,7.3665,7.3816,7.3627,7.3703,234264.0216
2010-11-12 10:20:00,19.42,19.44,19.39,19.4,243448.4447710017,7.3741,7.3816,7.3627,7.3665,243448.4448
2010-11-12 10:25:00,19.39,19.4,19.34,19.34,409747.7345089395,7.3627,7.3665,7.3437,7.3437,409747.7345
2010-11-12 10:30:00,19.34,19.34,19.23,19.26,287533.6762184668,7.3437,7.3437,7.3019,7.3133,287533.6762
2010-11-12 10:35:00,19.26,19.27,19.17,19.21,243815.8216997306,7.3133,7.3171,7.2791,7.2943,243815.8217
2010-11-12 10:40:00,19.21,19.24,19.15,19.21,352804.3105559637,7.2943,7.3057,7.2715,7.2943,352804.3106
2010-11-12 10:45:00,19.21,19.24,19.15,19.18,459955.9147685525,7.2943,7.3057,7.2715,7.2829,459955.9148
2010-11-12 10:50:00,19.18,19.19,19.04,19.04,260960.0783737448,7.2829,7.2867,7.2298,7.2298,260960.0784
2010-11-12 10:55:00,19.04,19.08,19.02,19.03,90619.64241978936,7.2298,7.245,7.2222,7.226,90619.6424
2010-11-12 11:00:00,19.02,19.05,18.99,19.04,181606.6617683076,7.2222,7.2336,7.2108,7.2298,181606.6618
2010-11-12 11:05:00,19.04,19.04,19.01,19.03,140582.90472691646,7.2298,7.2298,7.2184,7.226,140582.9047
2010-11-12 11:10:00,19.03,19.03,19.02,19.03,63678.66764633847,7.226,7.226,7.2222,7.226,63678.6676
2010-11-12 11:15:00,19.02,19.05,19.01,19.03,141685.0355131031,7.2222,7.2336,7.2184,7.226,141685.0355
2010-11-12 11:20:00,19.03,19.06,19.03,19.03,90007.34753857457,7.226,7.2374,7.226,7.226,90007.3475
2010-11-12 11:25:00,19.03,19.12,19.03,19.09,142174.87141807494,7.226,7.2601,7.226,7.2487,142174.8714
2010-11-12 11:30:00,19.09,19.1,19.03,19.03,48003.91868723977,7.2487,7.2525,7.226,7.226,48003.9187
2010-11-12 11:35:00,19.03,19.04,19.02,19.03,68821.94464854273,7.226,7.2298,7.2222,7.226,68821.9446
2010-11-12 11:40:00,19.03,19.05,19.03,19.03,53514.57261817291,7.226,7.2336,7.226,7.226,53514.5726
2010-11-12 11:45:00,19.03,19.03,18.99,19.01,272838.5990693117,7.226,7.226,7.2108,7.2184,272838.5991
2010-11-12 11:50:00,19.01,19.02,18.98,18.99,191036.00293901545,7.2184,7.2222,7.207,7.2108,191036.0029
2010-11-12 11:55:00,19.0,19.03,18.97,19.01,142909.6252755327,7.2146,7.226,7.2032,7.2184,142909.6253
2010-11-12 12:00:00,19.02,19.06,19.01,19.05,107763.89909380356,7.2222,7.2374,7.2184,7.2336,107763.8991
2010-11-12 12:05:00,19.06,19.09,19.05,19.08,142297.3303943179,7.2374,7.2487,7.2336,7.245,142297.3304
2010-11-12 12:10:00,19.08,19.1,19.05,19.06,84006.8577026696,7.245,7.2525,7.2336,7.2374,84006.8577
2010-11-12 12:15:00,19.07,19.07,19.03,19.03,71760.96007837374,7.2412,7.2412,7.226,7.226,71760.9601
2010-11-12 12:20:00,19.03,19.03,18.98,18.99,98701.93485182464,7.226,7.226,7.207,7.2108,98701.9349
2010-11-12 12:25:00,18.99,19.01,18.94,18.94,115846.19152583885,7.2108,7.2184,7.1918,7.1918,115846.1915
2010-11-12 12:30:00,18.94,18.95,18.9,18.9,201567.4748959099,7.1918,7.1956,7.1766,7.1766,201567.4749
2010-11-12 12:35:00,18.9,18.94,18.9,18.91,41880.96987509184,7.1766,7.1918,7.1766,7.1804,41880.9699
2010-11-12 12:40:00,18.92,18.92,18.89,18.89,42003.4288513348,7.1842,7.1842,7.1728,7.1728,42003.4289
2010-11-12 12:45:00,18.89,18.89,18.84,18.85,41758.51089884888,7.1728,7.1728,7.1538,7.1576,41758.5109
2010-11-12 12:50:00,18.85,18.85,18.81,18.83,62331.61890766593,7.1576,7.1576,7.1424,7.15,62331.6189
2010-11-12 12:55:00,18.84,18.85,18.81,18.82,34533.43130051433,7.1538,7.1576,7.1424,7.1462,34533.4313
2010-11-12 13:00:00,18.82,18.83,18.78,18.81,60617.1932402645,7.1462,7.15,7.131,7.1424,60617.1932
2010-11-12 13:05:00,18.81,18.84,18.77,18.77,93313.73989713444,7.1424,7.1538,7.1272,7.1272,93313.7399
2010-11-12 13:10:00,18.77,18.79,18.76,18.76,103110.45799657116,7.1272,7.1348,7.1234,7.1234,103110.458
2010-11-12 13:15:00,18.77,18.78,18.74,18.74,79353.41660543717,7.1272,7.131,7.1158,7.1158,79353.4166
2010-11-12 13:20:00,18.74,18.76,18.72,18.73,71638.50110213079,7.1158,7.1234,7.1083,7.1121,71638.5011
2010-11-12 13:25:00,18.74,18.82,18.73,18.81,116458.48640705364,7.1158,7.1462,7.1121,7.1424,116458.4864
2010-11-12 13:30:00,18.81,18.83,18.81,18.83,176585.8437423463,7.1424,7.15,7.1424,7.15,176585.8437
2010-11-12 13:35:00,18.82,18.83,18.81,18.83,42738.18270879255,7.1462,7.15,7.1424,7.15,42738.1827
2010-11-12 13:40:00,18.83,18.89,18.82,18.86,311535.63556208665,7.15,7.1728,7.1462,7.1614,311535.6356
2010-11-12 13:45:00,18.85,18.85,18.79,18.79,49106.0494734264,7.1576,7.1576,7.1348,7.1348,49106.0495
2010-11-12 13:50:00,18.8,18.81,18.79,18.79,66127.84717119765,7.1386,7.1424,7.1348,7.1348,66127.8472
2010-11-12 13:55:00,18.8,18.8,18.72,18.73,59882.43938280676,7.1386,7.1386,7.1083,7.1121,59882.4394
2010-11-12 14:00:00,18.73,18.78,18.73,18.77,104579.96571148664,7.1121,7.131,7.1121,7.1272,104579.9657
2010-11-12 14:05:00,18.77,18.77,18.73,18.77,68454.56771981386,7.1272,7.1272,7.1121,7.1272,68454.5677
2010-11-12 14:10:00,18.77,18.77,18.75,18.76,52779.81876071516,7.1272,7.1272,7.1196,7.1234,52779.8188
2010-11-12 14:15:00,18.76,18.81,18.73,18.81,114621.60176340926,7.1234,7.1424,7.1121,7.1424,114621.6018
2010-11-12 14:20:00,18.8,18.81,18.78,18.79,107518.98114131764,7.1386,7.1424,7.131,7.1348,107518.9811
2010-11-12 14:25:00,18.79,18.8,18.74,18.76,111192.7504286064,7.1348,7.1386,7.1158,7.1234,111192.7504
2010-11-12 14:30:00,18.75,18.75,18.72,18.74,47881.45971099681,7.1196,7.1196,7.1083,7.1158,47881.4597
2010-11-12 14:35:00,18.74,18.75,18.72,18.75,97354.88611315208,7.1158,7.1196,7.1083,7.1196,97354.8861
2010-11-12 14:40:00,18.75,18.75,18.7,18.71,114744.0607396522,7.1196,7.1196,7.1007,7.1045,114744.0607
2010-11-12 14:45:00,18.7,18.79,18.7,18.78,142174.87141807494,7.1007,7.1348,7.1007,7.131,142174.8714
2010-11-12 14:50:00,18.78,18.86,18.78,18.86,237692.87288758263,7.131,7.1614,7.131,7.1614,237692.8729
2010-11-12 14:55:00,18.86,18.89,18.83,18.87,263409.257898604,7.1614,7.1728,7.15,7.1652,263409.2579
2010-11-12 15:00:00,18.87,18.9,18.85,18.9,106171.9324026451,7.1652,7.1766,7.1576,7.1766,106171.9324
2010-11-12 15:05:00,18.9,18.92,18.89,18.89,154665.68699485672,7.1766,7.1842,7.1728,7.1728,154665.687
2010-11-12 15:10:00,18.89,18.89,18.88,18.88,29022.77736958119,7.1728,7.1728,7.169,7.169,29022.7774
2010-11-12 15:15:00,18.88,18.89,18.85,18.87,97844.72201812392,7.169,7.1728,7.1576,7.1652,97844.722
2010-11-12 15:20:00,18.87,18.88,18.83,18.84,118907.6659319128,7.1652,7.169,7.15,7.1538,118907.6659
2010-11-12 15:25:00,18.83,18.84,18.78,18.8,177443.056576047,7.15,7.1538,7.131,7.1386,177443.0566
2010-11-12 15:30:00,18.81,18.82,18.79,18.81,159808.963997061,7.1424,7.1462,7.1348,7.1424,159808.964
2010-11-12 15:35:00,18.81,18.82,18.79,18.79,172544.69752632867,7.1424,7.1462,7.1348,7.1348,172544.6975
2010-11-12 15:40:00,18.79,18.81,18.77,18.77,145358.80480039187,7.1348,7.1424,7.1272,7.1272,145358.8048
2010-11-12 15:45:00,18.78,18.84,18.78,18.84,133235.36615233895,7.131,7.1538,7.131,7.1538,133235.3662
2010-11-12 15:50:00,18.84,18.85,18.81,18.81,277981.876071516,7.1538,7.1576,7.1424,7.1424,277981.8761
2010-11-12 15:55:00,18.81,18.85,18.81,18.83,461180.5045309821,7.1424,7.1576,7.1424,7.15,461180.5045
2010-11-15 09:30:00,18.88,19.01,18.81,18.83,196056.8209649767,7.169,7.2184,7.1424,7.15,196056.821
2010-11-15 09:35:00,18.81,19.01,18.79,18.94,208057.80063678665,7.1424,7.2184,7.1348,7.1918,208057.8006
2010-11-15 09:40:00,18.92,18.95,18.8,18.92,190423.70805780063,7.1842,7.1956,7.1386,7.1842,190423.7081
2010-11-15 09:45:00,18.92,19.11,18.92,19.08,505388.1949546901,7.1842,7.2563,7.1842,7.245,505388.195
2010-11-15 09:50:00,19.08,19.19,19.04,19.18,257286.309086456,7.245,7.2867,7.2298,7.2829,257286.3091
2010-11-15 09:55:00,19.17,19.18,18.96,18.99,351824.63874602003,7.2791,7.2829,7.1994,7.2108,351824.6387
2010-11-15 10:00:00,19.0,19.03,18.98,19.0,135684.54567719813,7.2146,7.226,7.207,7.2146,135684.5457
2010-11-15 10:05:00,19.0,19.01,18.94,18.99,250183.6884643644,7.2146,7.2184,7.1918,7.2108,250183.6885
2010-11-15 10:10:00,18.99,18.99,18.95,18.95,117683.07616948322,7.2108,7.2108,7.1956,7.1956,117683.0762
2010-11-15 10:15:00,18.95,18.95,18.92,18.95,120132.25569434238,7.1956,7.1956,7.1842,7.1956,120132.2557
2010-11-15 10:20:00,18.95,18.99,18.94,18.99,141929.95346558903,7.1956,7.2108,7.1918,7.2108,141929.9535
2010-11-15 10:25:00,18.99,19.01,18.94,18.95,140950.28165564535,7.2108,7.2184,7.1918,7.1956,140950.2817
2010-11-15 10:30:00,18.94,18.95,18.93,18.94,67964.73181484202,7.1918,7.1956,7.188,7.1918,67964.7318
2010-11-15 10:35:00,18.93,19.0,18.91,18.99,129439.13788880724,7.188,7.2146,7.1804,7.2108,129439.1379
2010-11-15 10:40:00,18.99,18.99,18.96,18.96,57555.71883419054,7.2108,7.2108,7.1994,7.1994,57555.7188
2010-11-15 10:45:00,18.96,18.99,18.96,18.96,87435.70903747244,7.1994,7.2108,7.1994,7.1994,87435.709
2010-11-15 10:50:00,18.96,18.97,18.95,18.95,53269.65466568699,7.1994,7.2032,7.1956,7.1956,53269.6547
2010-11-15 10:55:00,18.95,18.96,18.89,18.92,95762.91942199362,7.1956,7.1994,7.1728,7.1842,95762.9194
2010-11-15 11:00:00,18.91,18.93,18.9,18.91,114744.0607396522,7.1804,7.188,7.1766,7.1804,114744.0607
2010-11-15 11:05:00,18.9,18.93,18.88,18.88,82414.89101151114,7.1766,7.188,7.169,7.169,82414.891
2010-11-15 11:10:00,18.89,18.92,18.88,18.91,68577.02669605681,7.1728,7.1842,7.169,7.1804,68577.0267
2010-11-15 11:15:00,18.91,18.93,18.9,18.92,58290.47269164829,7.1804,7.188,7.1766,7.1842,58290.4727
2010-11-15 11:20:00,18.93,18.93,18.88,18.9,72128.33700710261,7.188,7.188,7.169,7.1766,72128.337
2010-11-15 11:25:00,18.9,18.92,18.89,18.9,48616.213568454565,7.1766,7.1842,7.1728,7.1766,48616.2136
2010-11-15 11:30:00,18.9,18.92,18.9,18.92,40656.38011266226,7.1766,7.1842,7.1766,7.1842,40656.3801
2010-11-15 11:35:00,18.92,18.94,18.92,18.92,47269.16482978202,7.1842,7.1918,7.1842,7.1842,47269.1648
2010-11-15 11:40:00,18.93,18.95,18.92,18.95,35268.185157972075,7.188,7.1956,7.1842,7.1956,35268.1852
2010-11-15 11:45:00,18.95,18.95,18.95,18.95,52534.90080822924,7.1956,7.1956,7.1956,7.1956,52534.9008
2010-11-15 11:50:00,18.95,18.96,18.95,18.95,34166.05437178545,7.1956,7.1994,7.1956,7.1956,34166.0544
2010-11-15 11:55:00,18.95,18.95,18.9,18.91,78496.20377173646,7.1956,7.1956,7.1766,7.1804,78496.2038
2010-11-15 12:00:00,18.9,18.91,18.9,18.9,52534.90080822924,7.1766,7.1804,7.1766,7.1766,52534.9008
2010-11-15 12:05:00,18.9,18.9,18.9,18.9,22042.61572373255,7.1766,7.1766,7.1766,7.1766,22042.6157
2010-11-15 12:10:00,18.9,18.9,18.86,18.86,84619.1525838844,7.1766,7.1766,7.1614,7.1614,84619.1526
2010-11-15 12:15:00,18.86,18.87,18.86,18.86,53881.949546901786,7.1614,7.1652,7.1614,7.1614,53881.9495
2010-11-15 12:20:00,18.87,18.88,18.84,18.86,132867.9892236101,7.1652,7.169,7.1538,7.1614,132867.9892
2010-11-15 12:25:00,18.86,18.86,18.84,18.85,116458.48640705364,7.1614,7.1614,7.1538,7.1576,116458.4864
2010-11-15 12:30:00,18.85,18.86,18.84,18.85,85843.74234631399,7.1576,7.1614,7.1538,7.1576,85843.7423
2010-11-15 12:35:00,18.86,18.86,18.85,18.86,15674.7489590987,7.1614,7.1614,7.1576,7.1614,15674.749
2010-11-15 12:40:00,18.85,18.86,18.85,18.85,15429.831006612783,7.1576,7.1614,7.1576,7.1576,15429.831
2010-11-15 12:45:00,18.85,18.86,18.85,18.85,18491.30541268675,7.1576,7.1614,7.1576,7.1576,18491.3054
2010-11-15 12:50:00,18.86,18.86,18.82,18.83,57678.1778104335,7.1614,7.1614,7.1462,7.15,57678.1778
2010-11-15 12:55:00,18.82,18.83,18.82,18.82,64046.04457506735,7.1462,7.15,7.1462,7.1462,64046.0446
2010-11-15 13:00:00,18.83,18.83,18.78,18.78,183688.4643644379,7.15,7.15,7.131,7.131,183688.4644
2010-11-15 13:05:00,18.79,18.79,18.78,18.78,42860.64168503551,7.1348,7.1348,7.131,7.131,42860.6417
2010-11-15 13:10:00,18.79,18.85,18.78,18.85,167768.7974528533,7.1348,7.1576,7.131,7.1576,167768.7975
2010-11-15 13:15:00,18.85,18.9,18.85,18.89,113397.01200097968,7.1576,7.1766,7.1576,7.1728,113397.012
2010-11-15 13:20:00,18.9,18.9,18.86,18.88,56453.58804800391,7.1766,7.1766,7.1614,7.169,56453.588
2010-11-15 13:25:00,18.88,18.9,18.86,18.87,92089.15013470486,7.169,7.1766,7.1614,7.1652,92089.1501
2010-11-15 13:30:00,18.87,18.89,18.87,18.89,98212.0989468528,7.1652,7.1728,7.1652,7.1728,98212.0989
2010-11-15 13:35:00,18.88,18.89,18.82,18.85,175116.3360274308,7.169,7.1728,7.1462,7.1576,175116.336
2010-11-15 13:40:00,18.85,18.9,18.85,18.9,46044.57506735243,7.1576,7.1766,7.1576,7.1766,46044.5751
2010-11-15 13:45:00,18.9,18.93,18.89,18.92,61719.32402645113,7.1766,7.188,7.1728,7.1842,61719.324
2010-11-15 13:50:00,18.92,18.93,18.9,18.9,43717.85451873622,7.1842,7.188,7.1766,7.1766,43717.8545
2010-11-15 13:55:00,18.91,18.91,18.87,18.87,74455.05755571883,7.1804,7.1804,7.1652,7.1652,74455.0576
2010-11-15 14:00:00,18.87,18.9,18.87,18.9,51555.22899828557,7.1652,7.1766,7.1652,7.1766,51555.229
2010-11-15 14:05:00,18.9,18.9,18.86,18.86,52167.52387950036,7.1766,7.1766,7.1614,7.1614,52167.5239
2010-11-15 14:10:00,18.86,18.86,18.81,18.81,90742.10139603232,7.1614,7.1614,7.1424,7.1424,90742.1014
2010-11-15 14:15:00,18.81,18.82,18.78,18.8,95273.0835170218,7.1424,7.1462,7.131,7.1386,95273.0835
2010-11-15 14:20:00,18.8,18.81,18.77,18.77,81067.84227283859,7.1386,7.1424,7.1272,7.1272,81067.8423
2010-11-15 14:25:00,18.77,18.82,18.77,18.81,109968.16066617682,7.1272,7.1462,7.1272,7.1424,109968.1607
2010-11-15 14:30:00,18.81,18.82,18.76,18.79,182218.9566495224,7.1424,7.1462,7.1234,7.1348,182218.9566
2010-11-15 14:35:00,18.79,18.81,18.76,18.79,101518.49130541268,7.1348,7.1424,7.1234,7.1348,101518.4913
2010-11-15 14:40:00,18.79,18.81,18.76,18.76,67229.97795738427,7.1348,7.1424,7.1234,7.1234,67229.978
2010-11-15 14:45:00,18.77,18.78,18.77,18.77,46167.03404359539,7.1272,7.131,7.1272,7.1272,46167.034
2010-11-15 14:50:00,18.77,18.78,18.76,18.78,92334.06808719078,7.1272,7.131,7.1234,7.131,92334.0681
2010-11-15 14:55:00,18.78,18.78,18.74,18.74,185157.9720793534,7.131,7.131,7.1158,7.1158,185157.9721
2010-11-15 15:00:00,18.75,18.75,18.72,18.72,239039.9216262552,7.1196,7.1196,7.1083,7.1083,239039.9216
2010-11-15 15:05:00,18.72,18.77,18.72,18.77,236835.660053882,7.1083,7.1272,7.1083,7.1272,236835.6601
2010-11-15 15:10:00,18.77,18.78,18.74,18.75,142297.3303943179,7.1272,7.131,7.1158,7.1196,142297.3304
2010-11-15 15:15:00,18.74,18.74,18.68,18.7,186137.64388929703,7.1158,7.1158,7.0931,7.1007,186137.6439
2010-11-15 15:20:00,18.7,18.7,18.62,18.62,201812.39284839577,7.1007,7.1007,7.0703,7.0703,201812.3928
2010-11-15 15:25:00,18.63,18.64,18.6,18.64,321454.8126377663,7.0741,7.0779,7.0627,7.0779,321454.8126
2010-11-15 15:30:00,18.64,18.67,18.64,18.66,127724.71222140582,7.0779,7.0893,7.0779,7.0855,127724.7122
2010-11-15 15:35:00,18.65,18.68,18.63,18.67,177932.89248101885,7.0817,7.0931,7.0741,7.0893,177932.8925
2010-11-15 15:40:00,18.67,18.69,18.67,18.68,157114.86651971587,7.0893,7.0969,7.0893,7.0931,157114.8665
2010-11-15 15:45:00,18.68,18.68,18.64,18.64,190668.62601028653,7.0931,7.0931,7.0779,7.0779,190668.626
2010-11-15 15:50:00,18.65,18.65,18.63,18.63,142664.70732304678,7.0817,7.0817,7.0741,7.0741,142664.7073
2010-11-15 15:55:00,18.63,18.65,18.63,18.63,349497.91819740384,7.0741,7.0817,7.0741,7.0741,349497.9182
2010-11-16 09:30:00,18.49,18.51,18.34,18.34,215037.9622826353,7.0209,7.0285,6.964,6.964,215037.9623
2010-11-16 09:35:00,18.37,18.41,18.34,18.39,224099.92652461425,6.9754,6.9905,6.964,6.9829,224099.9265
2010-11-16 09:40:00,18.4,18.46,18.37,18.43,304800.391868724,6.9867,7.0095,6.9754,6.9981,304800.3919
2010-11-16 09:45:00,18.43,18.46,18.42,18.44,171932.40264511388,6.9981,7.0095,6.9943,7.0019,171932.4026
2010-11-16 09:50:00,18.44,18.5,18.44,18.47,119642.41978937056,7.0019,7.0247,7.0019,7.0133,119642.4198
2010-11-16 09:55:00,18.47,18.59,18.47,18.58,286798.92236100906,7.0133,7.0589,7.0133,7.0551,286798.9224
2010-11-16 10:00:00,18.58,18.59,18.53,18.54,247979.4268919912,7.0551,7.0589,7.0361,7.0399,247979.4269
2010-11-16 10:05:00,18.54,18.59,18.51,18.56,194587.3132500612,7.0399,7.0589,7.0285,7.0475,194587.3133
2010-11-16 10:10:00,18.56,18.62,18.56,18.62,235366.15233896644,7.0475,7.0703,7.0475,7.0703,235366.1523
2010-11-16 10:15:00,18.62,18.68,18.61,18.67,121479.30443301491,7.0703,7.0931,7.0665,7.0893,121479.3044
2010-11-16 10:20:00,18.66,18.68,18.64,18.68,96620.13225569432,7.0855,7.0931,7.0779,7.0931,96620.1323
2010-11-16 10:25:00,18.68,18.74,18.68,18.74,320842.5177565515,7.0931,7.1158,7.0931,7.1158,320842.5178
2010-11-16 10:30:00,18.74,18.77,18.68,18.68,438035.7580210629,7.1158,7.1272,7.0931,7.0931,438035.758
2010-11-16 10:35:00,18.68,18.68,18.62,18.63,123316.18907665931,7.0931,7.0931,7.0703,7.0741,123316.1891
2010-11-16 10:40:00,18.63,18.64,18.6,18.61,169605.68209649765,7.0741,7.0779,7.0627,7.0665,169605.6821
2010-11-16 10:45:00,18.61,18.62,18.56,18.6,171932.40264511388,7.0665,7.0703,7.0475,7.0627,171932.4026
2010-11-16 10:50:00,18.59,18.6,18.54,18.54,93681.11682586333,7.0589,7.0627,7.0399,7.0399,93681.1168
2010-11-16 10:55:00,18.54,18.54,18.49,18.52,168381.0923340681,7.0399,7.0399,7.0209,7.0323,168381.0923
2010-11-16 11:00:00,18.52,18.52,18.47,18.5,127479.7942689199,7.0323,7.0323,7.0133,7.0247,127479.7943
2010-11-16 11:05:00,18.5,18.54,18.49,18.5,266348.27332843497,7.0247,7.0399,7.0209,7.0247,266348.2733
2010-11-16 11:10:00,18.5,18.5,18.46,18.49,307616.948322312,7.0247,7.0247,7.0095,7.0209,307616.9483
2010-11-16 11:15:00,18.48,18.49,18.43,18.44,126010.2865540044,7.0171,7.0209,6.9981,7.0019,126010.2866
2010-11-16 11:20:00,18.43,18.44,18.39,18.4,111070.29145236344,6.9981,7.0019,6.9829,6.9867,111070.2915
2010-11-16 11:25:00,18.4,18.41,18.37,18.38,210262.06220915992,6.9867,6.9905,6.9754,6.9792,210262.0622
2010-11-16 11:30:00,18.37,18.4,18.37,18.37,73230.46779328924,6.9754,6.9867,6.9754,6.9754,73230.4678
2010-11-16 11:35:00,18.37,18.43,18.37,18.43,94783.24761204996,6.9754,6.9981,6.9754,6.9981,94783.2476
2010-11-16 11:40:00,18.43,18.43,18.35,18.35,80333.08841538084,6.9981,6.9981,6.9678,6.9678,80333.0884
2010-11-16 11:45:00,18.36,18.37,18.32,18.36,240631.8883174137,6.9716,6.9754,6.9564,6.9716,240631.8883
2010-11-16 11:50:00,18.36,18.37,18.34,18.37,110335.5375949057,6.9716,6.9754,6.964,6.9754,110335.5376
2010-11-16 11:55:00,18.37,18.37,18.3,18.36,68087.19079108498,6.9754,6.9754,6.9488,6.9716,68087.1908
2010-11-16 12:00:00,18.36,18.42,18.35,18.42,278349.2530002449,6.9716,6.9943,6.9678,6.9943,278349.253
2010-11-16 12:05:00,18.42,18.47,18.41,18.46,101273.57335292676,6.9943,7.0133,6.9905,7.0095,101273.5734
2010-11-16 12:10:00,18.46,18.46,18.4,18.45,295126.1327455302,7.0095,7.0095,6.9867,7.0057,295126.1327
2010-11-16 12:15:00,18.45,18.45,18.4,18.41,330884.15380847413,7.0057,7.0057,6.9867,6.9905,330884.1538
2010-11-16 12:20:00,18.41,18.44,18.4,18.41,135562.08670095517,6.9905,7.0019,6.9867,6.9905,135562.0867
2010-11-16 12:25:00,18.41,18.48,18.41,18.47,99681.6066617683,6.9905,7.0171,6.9905,7.0133,99681.6067
2010-11-16 12:30:00,18.46,18.47,18.44,18.47,159074.2101396032,7.0095,7.0133,7.0019,7.0133,159074.2101
2010-11-16 12:35:00,18.47,18.48,18.44,18.44,49718.3443546412,7.0133,7.0171,7.0019,7.0019,49718.3444
2010-11-16 12:40:00,18.44,18.44,18.39,18.42,57678.1778104335,7.0019,7.0019,6.9829,6.9943,57678.1778
2010-11-16 12:45:00,18.42,18.43,18.34,18.37,111192.7504286064,6.9943,6.9981,6.964,6.9754,111192.7504
2010-11-16 12:50:00,18.37,18.41,18.36,18.39,81435.21920156747,6.9754,6.9905,6.9716,6.9829,81435.2192
2010-11-16 12:55:00,18.39,18.4,18.37,18.39,62086.70095518001,6.9829,6.9867,6.9754,6.9829,62086.701
2010-11-16 13:00:00,18.39,18.41,18.38,18.41,49718.3443546412,6.9829,6.9905,6.9792,6.9905,49718.3444
2010-11-16 13:05:00,18.41,18.41,18.37,18.41,53392.11364192995,6.9905,6.9905,6.9754,6.9905,53392.1136
2010-11-16 13:10:00,18.41,18.41,18.37,18.38,46411.95199608131,6.9905,6.9905,6.9754,6.9792,46411.952
2010-11-16 13:15:00,18.38,18.42,18.37,18.42,178912.5642909625,6.9792,6.9943,6.9754,6.9943,178912.5643
2010-11-16 13:20:00,18.42,18.42,18.4,18.42,53759.490570658825,6.9943,6.9943,6.9867,6.9943,53759.4906
2010-11-16 13:25:00,18.41,18.45,18.41,18.44,63311.2907176096,6.9905,7.0057,6.9905,7.0019,63311.2907
2010-11-16 13:30:00,18.44,18.47,18.42,18.47,130663.72765123684,7.0019,7.0133,6.9943,7.0133,130663.7277
2010-11-16 13:35:00,18.47,18.5,18.46,18.5,67719.81386235611,7.0133,7.0247,7.0095,7.0247,67719.8139
2010-11-16 13:40:00,18.5,18.53,18.5,18.5,63188.83174136664,7.0247,7.0361,7.0247,7.0247,63188.8317
2010-11-16 13:45:00,18.5,18.52,18.48,18.52,149277.49204016654,7.0247,7.0323,7.0171,7.0323,149277.492
2010-11-16 13:50:00,18.51,18.57,18.51,18.57,50575.5571883419,7.0285,7.0513,7.0285,7.0513,50575.5572
2010-11-16 13:55:00,18.57,18.57,18.54,18.54,64658.33945628214,7.0513,7.0513,7.0399,7.0399,64658.3395
2010-11-16 14:00:00,18.54,18.54,18.5,18.5,62576.53686015184,7.0399,7.0399,7.0247,7.0247,62576.5369
2010-11-16 14:05:00,18.5,18.5,18.49,18.49,48738.672544697525,7.0247,7.0247,7.0209,7.0209,48738.6725
2010-11-16 14:10:00,18.49,18.54,18.49,18.54,144256.67401420523,7.0209,7.0399,7.0209,7.0399,144256.674
2010-11-16 14:15:00,18.54,18.55,18.52,18.52,138990.938035758,7.0399,7.0437,7.0323,7.0323,138990.938
2010-11-16 14:20:00,18.52,18.56,18.52,18.54,181239.2848395788,7.0323,7.0475,7.0323,7.0399,181239.2848
2010-11-16 14:25:00,18.54,18.54,18.49,18.52,103110.45799657116,7.0399,7.0399,7.0209,7.0323,103110.458
2010-11-16 14:30:00,18.51,18.52,18.5,18.5,59392.60347783492,7.0285,7.0323,7.0247,7.0247,59392.6035
2010-11-16 14:35:00,18.51,18.54,18.5,18.5,231692.3830516777,7.0285,7.0399,7.0247,7.0247,231692.3831
2010-11-16 14:40:00,18.51,18.53,18.48,18.53,67719.81386235611,7.0285,7.0361,7.0171,7.0361,67719.8139
2010-11-16 14:45:00,18.53,18.54,18.5,18.53,53269.65466568699,7.0361,7.0399,7.0247,7.0361,53269.6547
2010-11-16 14:50:00,18.53,18.54,18.51,18.54,40044.08523144746,7.0361,7.0399,7.0285,7.0399,40044.0852
2010-11-16 14:55:00,18.54,18.59,18.54,18.58,267695.3220671075,7.0399,7.0589,7.0399,7.0551,267695.3221
2010-11-16 15:00:00,18.58,18.59,18.54,18.54,122214.05829047268,7.0551,7.0589,7.0399,7.0399,122214.0583
2010-11-16 15:05:00,18.54,18.57,18.54,18.54,158094.53832965955,7.0399,7.0513,7.0399,7.0399,158094.5383
2010-11-16 15:10:00,18.54,18.54,18.48,18.49,62821.45481263776,7.0399,7.0399,7.0171,7.0209,62821.4548
2010-11-16 15:15:00,18.49,18.5,18.45,18.49,110335.5375949057,7.0209,7.0247,7.0057,7.0209,110335.5376
2010-11-16 15:20:00,18.48,18.51,18.46,18.51,74455.05755571883,7.0171,7.0285,7.0095,7.0285,74455.0576
2010-11-16 15:25:00,18.52,18.54,18.5,18.53,179035.02326720548,7.0323,7.0399,7.0247,7.0361,179035.0233
2010-11-16 15:30:00,18.53,18.57,18.52,18.55,227038.94195444524,7.0361,7.0513,7.0323,7.0437,227038.942
2010-11-16 15:35:00,18.55,18.56,18.53,18.54,176953.22067107516,7.0437,7.0475,7.0361,7.0399,176953.2207
2010-11-16 15:40:00,18.54,18.55,18.51,18.55,164952.24099926522,7.0399,7.0437,7.0285,7.0437,164952.241
2010-11-16 15:45:00,18.55,18.58,18.54,18.58,121846.6813617438,7.0437,7.0551,7.0399,7.0551,121846.6814
2010-11-16 15:50:00,18.58,18.58,18.54,18.54,249081.55767817772,7.0551,7.0551,7.0399,7.0399,249081.5577
2010-11-16 15:55:00,18.54,18.55,18.54,18.54,502081.80259613023,7.0399,7.0437,7.0399,7.0399,502081.8026
2010-11-17 09:30:00,18.45,18.58,18.45,18.55,96252.75532696546,7.0057,7.0551,7.0057,7.0437,96252.7553
2010-11-17 09:35:00,18.56,18.71,18.55,18.64,245775.1653196179,7.0475,7.1045,7.0437,7.0779,245775.1653
2010-11-17 09:40:00,18.64,18.74,18.64,18.68,271736.46828312514,7.0779,7.1158,7.0779,7.0931,271736.4683
2010-11-17 09:45:00,18.68,18.84,18.65,18.83,432402.6451138868,7.0931,7.1538,7.0817,7.15,432402.6451
2010-11-17 09:50:00,18.82,18.92,18.79,18.92,340925.7898603968,7.1462,7.1842,7.1348,7.1842,340925.7899
2010-11-17 09:55:00,18.92,18.99,18.89,18.98,374234.6313984815,7.1842,7.2108,7.1728,7.207,374234.6314
2010-11-17 10:00:00,18.98,19.0,18.95,18.95,360274.3081067842,7.207,7.2146,7.1956,7.1956,360274.3081
2010-11-17 10:05:00,18.94,18.95,18.9,18.91,135929.46362968403,7.1918,7.1956,7.1766,7.1804,135929.4636
2010-11-17 10:10:00,18.91,18.95,18.85,18.95,154543.22801861377,7.1804,7.1956,7.1576,7.1956,154543.228
2010-11-17 10:15:00,18.95,18.98,18.91,18.92,102743.08106784229,7.1956,7.207,7.1804,7.1842,102743.0811
2010-11-17 10:20:00,18.92,18.95,18.92,18.94,104335.04775900072,7.1842,7.1956,7.1842,7.1918,104335.0478
2010-11-17 10:25:00,18.95,18.99,18.93,18.98,113886.8479059515,7.1956,7.2108,7.188,7.207,113886.8479
2010-11-17 10:30:00,18.99,19.0,18.9,18.97,272471.22214058286,7.2108,7.2146,7.1766,7.2032,272471.2221
2010-11-17 10:35:00,18.96,18.97,18.87,18.9,92946.36296840558,7.1994,7.2032,7.1652,7.1766,92946.363
2010-11-17 10:40:00,18.9,18.98,18.88,18.98,73597.84472201811,7.1766,7.207,7.169,7.207,73597.8447
2010-11-17 10:45:00,18.98,18.99,18.96,18.99,140460.4457506735,7.207,7.2108,7.1994,7.2108,140460.4458
2010-11-17 10:50:00,18.99,18.99,18.95,18.99,102987.99902032818,7.2108,7.2108,7.1956,7.2108,102987.999
2010-11-17 10:55:00,18.99,18.99,18.92,18.95,107518.98114131764,7.2108,7.2108,7.1842,7.1956,107518.9811
2010-11-17 11:00:00,18.95,18.99,18.94,18.95,147685.52534900806,7.1956,7.2108,7.1918,7.1956,147685.5253
2010-11-17 11:05:00,18.95,18.95,18.88,18.88,40411.462160176336,7.1956,7.1956,7.169,7.169,40411.4622
2010-11-17 11:10:00,18.88,18.93,18.87,18.92,37839.82365907421,7.169,7.188,7.1652,7.1842,37839.8237
2010-11-17 11:15:00,18.92,19.0,18.92,18.99,189199.11829537104,7.1842,7.2146,7.1842,7.2108,189199.1183
2010-11-17 11:20:00,19.0,19.0,18.96,18.99,224712.22140582904,7.2146,7.2146,7.1994,7.2108,224712.2214
2010-11-17 11:25:00,18.98,19.0,18.98,18.98,76047.02424687729,7.207,7.2146,7.207,7.207,76047.0242
2010-11-17 11:30:00,18.98,18.98,18.96,18.97,36860.15184913054,7.207,7.207,7.1994,7.2032,36860.1518
2010-11-17 11:35:00,18.96,18.97,18.93,18.95,56820.9649767328,7.1994,7.2032,7.188,7.1956,56820.965
2010-11-17 11:40:00,18.95,18.99,18.95,18.99,103967.67083027185,7.1956,7.2108,7.1956,7.2108,103967.6708
2010-11-17 11:45:00,18.99,18.99,18.93,18.95,97599.804065638,7.2108,7.2108,7.188,7.1956,97599.8041
2010-11-17 11:50:00,18.95,18.99,18.94,18.97,116213.5684545677,7.1956,7.2108,7.1918,7.2032,116213.5685
2010-11-17 11:55:00,18.98,18.98,18.94,18.96,144134.21503796228,7.207,7.207,7.1918,7.1994,144134.215
2010-11-17 12:00:00,18.95,19.0,18.95,19.0,153441.09723242713,7.1956,7.2146,7.1956,7.2146,153441.0972
2010-11-17 12:05:00,19.0,19.0,18.98,18.98,63433.74969385256,7.2146,7.2146,7.207,7.207,63433.7497
2010-11-17 12:10:00,18.99,18.99,18.95,18.96,159808.963997061,7.2108,7.2108,7.1956,7.1994,159808.964
2010-11-17 12:15:00,18.96,18.97,18.94,18.95,38697.03649277492,7.1994,7.2032,7.1918,7.1956,38697.0365
2010-11-17 12:20:00,18.95,18.98,18.95,18.98,31471.95689444036,7.1956,7.207,7.1956,7.207,31471.9569
2010-11-17 12:25:00,18.98,18.99,18.92,18.96,62943.91378888072,7.207,7.2108,7.1842,7.1994,62943.9138
2010-11-17 12:30:00,18.95,18.96,18.93,18.93,30614.74406073965,7.1956,7.1994,7.188,7.188,30614.7441
2010-11-17 12:35:00,18.94,18.98,18.93,18.96,122703.89419544452,7.1918,7.207,7.188,7.1994,122703.8942
2010-11-17 12:40:00,18.96,18.96,18.93,18.93,90129.80651481752,7.1994,7.1994,7.188,7.188,90129.8065
2010-11-17 12:45:00,18.94,18.95,18.9,18.95,44207.69042370805,7.1918,7.1956,7.1766,7.1956,44207.6904
2010-11-17 12:50:00,18.94,18.96,18.94,18.95,60127.35733529268,7.1918,7.1994,7.1918,7.1956,60127.3573
2010-11-17 12:55:00,18.95,18.96,18.95,18.95,42248.34680382072,7.1956,7.1994,7.1956,7.1956,42248.3468
2010-11-17 13:00:00,18.95,18.96,18.95,18.95,90497.1834435464,7.1956,7.1994,7.1956,7.1956,90497.1834
2010-11-17 13:05:00,18.95,18.96,18.94,18.96,61596.86505020817,7.1956,7.1994,7.1918,7.1994,61596.8651
2010-11-17 13:10:00,18.96,18.99,18.92,18.93,130786.18662747978,7.1994,7.2108,7.1842,7.188,130786.1866
2010-11-17 13:15:00,18.92,18.94,18.91,18.94,44330.14939995101,7.1842,7.1918,7.1804,7.1918,44330.1494
2010-11-17 13:20:00,18.93,18.94,18.92,18.93,72128.33700710261,7.188,7.1918,7.1842,7.188,72128.337
2010-11-17 13:25:00,18.94,18.97,18.93,18.95,122826.35317168749,7.1918,7.2032,7.188,7.1956,122826.3532
2010-11-17 13:30:00,18.95,18.95,18.93,18.95,96742.59123193727,7.1956,7.1956,7.188,7.1956,96742.5912
2010-11-17 13:35:00,18.94,18.95,18.93,18.93,52167.52387950036,7.1918,7.1956,7.188,7.188,52167.5239
2010-11-17 13:40:00,18.93,18.94,18.92,18.93,121601.7634092579,7.188,7.1918,7.1842,7.188,121601.7634
2010-11-17 13:45:00,18.92,18.94,18.91,18.93,78986.0396767083,7.1842,7.1918,7.1804,7.188,78986.0397
2010-11-17 13:50:00,18.93,18.95,18.92,18.93,70536.37031594415,7.188,7.1956,7.1842,7.188,70536.3703
2010-11-17 13:55:00,18.94,18.94,18.92,18.93,27920.64658339456,7.1918,7.1918,7.1842,7.188,27920.6466
2010-11-17 14:00:00,18.93,18.94,18.93,18.93,24981.63115356356,7.188,7.1918,7.188,7.188,24981.6312
2010-11-17 14:05:00,18.94,18.96,18.93,18.95,199730.59025226548,7.1918,7.1994,7.188,7.1956,199730.5903
2010-11-17 14:10:00,18.95,18.95,18.92,18.94,96252.75532696546,7.1956,7.1956,7.1842,7.1918,96252.7553
2010-11-17 14:15:00,18.95,18.95,18.93,18.94,95885.3783982366,7.1956,7.1956,7.188,7.1918,95885.3784
2010-11-17 14:20:00,18.94,18.94,18.93,18.93,59147.68552534901,7.1918,7.1918,7.188,7.188,59147.6855
2010-11-17 14:25:00,18.93,18.93,18.88,18.89,80210.62943913788,7.188,7.188,7.169,7.1728,80210.6294
2010-11-17 14:30:00,18.89,18.9,18.88,18.88,31349.4979181974,7.1728,7.1766,7.169,7.169,31349.4979
2010-11-17 14:35:00,18.88,18.92,18.88,18.9,79353.41660543717,7.169,7.1842,7.169,7.1766,79353.4166
2010-11-17 14:40:00,18.91,18.91,18.9,18.91,23022.28753367621,7.1804,7.1804,7.1766,7.1804,23022.2875
2010-11-17 14:45:00,18.91,18.91,18.88,18.88,78373.7447954935,7.1804,7.1804,7.169,7.169,78373.7448
2010-11-17 14:50:00,18.88,18.88,18.86,18.87,83027.18589272593,7.169,7.169,7.1614,7.1652,83027.1859
2010-11-17 14:55:00,18.88,18.88,18.87,18.87,31349.4979181974,7.169,7.169,7.1652,7.1652,31349.4979
2010-11-17 15:00:00,18.87,18.91,18.86,18.91,84986.52951261327,7.1652,7.1804,7.1614,7.1804,84986.5295
2010-11-17 15:05:00,18.91,18.94,18.86,18.86,93436.1988733774,7.1804,7.1918,7.1614,7.1614,93436.1989
2010-11-17 15:10:00,18.86,18.88,18.84,18.84,81802.59613029634,7.1614,7.169,7.1538,7.1538,81802.5961
2010-11-17 15:15:00,18.84,18.87,18.82,18.86,51432.77002204261,7.1538,7.1652,7.1462,7.1614,51432.77
2010-11-17 15:20:00,18.86,18.86,18.81,18.83,96007.83737447954,7.1614,7.1614,7.1424,7.15,96007.8374
2010-11-17 15:25:00,18.82,18.83,18.8,18.81,222140.5829047269,7.1462,7.15,7.1386,7.1424,222140.5829
2010-11-17 15:30:00,18.82,18.85,18.81,18.84,335292.6769532206,7.1462,7.1576,7.1424,7.1538,335292.677
2010-11-17 15:35:00,18.84,18.92,18.83,18.91,334313.005143277,7.1538,7.1842,7.15,7.1804,334313.0051
2010-11-17 15:40:00,18.91,18.93,18.91,18.93,208670.09551800144,7.1804,7.188,7.1804,7.188,208670.0955
2010-11-17 15:45:00,18.92,18.95,18.9,18.94,222385.5008572128,7.1842,7.1956,7.1766,7.1918,222385.5009
2010-11-17 15:50:00,18.95,18.95,18.92,18.92,186749.93877051183,7.1956,7.1956,7.1842,7.1842,186749.9388
2010-11-17 15:55:00,18.92,18.95,18.91,18.91,408523.1447465099,7.1842,7.1956,7.1804,7.1804,408523.1447
2010-11-18 09:30:00,19.01,19.17,18.96,19.12,185035.51310311045,7.2184,7.2791,7.1994,7.2601,185035.5131
2010-11-18 09:35:00,19.12,19.2,19.12,19.16,208670.09551800144,7.2601,7.2905,7.2601,7.2753,208670.0955
2010-11-18 09:40:00,19.15,19.17,19.09,19.12,115846.19152583885,7.2715,7.2791,7.2487,7.2601,115846.1915
2010-11-18 09:45:00,19.12,19.14,19.1,19.12,144011.75606171932,7.2601,7.2677,7.2525,7.2601,144011.7561
2010-11-18 09:50:00,19.12,19.12,19.08,19.08,81312.76022532451,7.2601,7.2601,7.245,7.245,81312.7602
2010-11-18 09:55:00,19.08,19.13,19.07,19.13,175238.79500367376,7.245,7.2639,7.2412,7.2639,175238.795
2010-11-18 10:00:00,19.13,19.22,19.11,19.19,520205.7310800881,7.2639,7.2981,7.2563,7.2867,520205.7311
2010-11-18 10:05:00,19.19,19.27,19.19,19.22,260960.0783737448,7.2867,7.3171,7.2867,7.2981,260960.0784
2010-11-18 10:10:00,19.23,19.25,19.18,19.2,185157.9720793534,7.3019,7.3095,7.2829,7.2905,185157.9721
2010-11-18 10:15:00,19.2,19.21,19.18,19.21,148175.3612539799,7.2905,7.2943,7.2829,7.2943,148175.3613
2010-11-18 10:20:00,19.21,19.21,19.15,19.17,111192.7504286064,7.2943,7.2943,7.2715,7.2791,111192.7504
2010-11-18 10:25:00,19.17,19.21,19.17,19.19,113886.8479059515,7.2791,7.2943,7.2791,7.2867,113886.8479
2010-11-18 10:30:00,19.18,19.18,19.14,19.16,59147.68552534901,7.2829,7.2829,7.2677,7.2753,59147.6855
2010-11-18 10:35:00,19.17,19.17,19.14,19.17,30859.662013225567,7.2791,7.2791,7.2677,7.2791,30859.662
2010-11-18 10:40:00,19.16,19.17,19.11,19.12,82414.89101151114,7.2753,7.2791,7.2563,7.2601,82414.891
2010-11-18 10:45:00,19.12,19.13,19.09,19.1,231569.9240754347,7.2601,7.2639,7.2487,7.2525,231569.9241
2010-11-18 10:50:00,19.1,19.11,19.06,19.08,128092.08915013468,7.2525,7.2563,7.2374,7.245,128092.0892
2010-11-18 10:55:00,19.08,19.08,19.03,19.04,212711.2417340191,7.245,7.245,7.226,7.2298,212711.2417
2010-11-18 11:00:00,19.04,19.07,19.01,19.03,196669.1158461915,7.2298,7.2412,7.2184,7.226,196669.1158
2010-11-18 11:05:00,19.03,19.07,19.02,19.06,182953.71050698016,7.226,7.2412,7.2222,7.2374,182953.7105
2010-11-18 11:10:00,19.07,19.11,19.06,19.11,57800.636786676456,7.2412,7.2563,7.2374,7.2563,57800.6368
2010-11-18 11:15:00,19.11,19.12,19.04,19.08,118662.74797942687,7.2563,7.2601,7.2298,7.245,118662.748
2010-11-18 11:20:00,19.08,19.08,19.04,19.08,49473.42640215527,7.245,7.245,7.2298,7.245,49473.4264
2010-11-18 11:25:00,19.08,19.1,19.06,19.08,41636.051922605926,7.245,7.2525,7.2374,7.245,41636.0519
2010-11-18 11:30:00,19.08,19.1,19.08,19.08,21307.8618662748,7.245,7.2525,7.245,7.245,21307.8619
2010-11-18 11:35:00,19.08,19.15,19.08,19.15,57433.25985794758,7.245,7.2715,7.245,7.2715,57433.2599
2010-11-18 11:40:00,19.14,19.16,19.11,19.11,160543.71785451873,7.2677,7.2753,7.2563,7.2563,160543.7179
2010-11-18 11:45:00,19.11,19.12,19.08,19.08,32329.16972814107,7.2563,7.2601,7.245,7.245,32329.1697
2010-11-18 11:50:00,19.09,19.16,19.08,19.15,192015.67474895908,7.2487,7.2753,7.245,7.2715,192015.6747
2010-11-18 11:55:00,19.15,19.16,19.12,19.14,96620.13225569432,7.2715,7.2753,7.2601,7.2677,96620.1323
2010-11-18 12:00:00,19.13,19.18,19.12,19.18,96497.67327945138,7.2639,7.2829,7.2601,7.2829,96497.6733
2010-11-18 12:05:00,19.18,19.2,19.16,19.17,195322.06710751896,7.2829,7.2905,7.2753,7.2791,195322.0671
2010-11-18 12:10:00,19.17,19.18,19.14,19.15,55473.91623806024,7.2791,7.2829,7.2677,7.2715,55473.9162
2010-11-18 12:15:00,19.15,19.17,19.13,19.15,69679.15748224345,7.2715,7.2791,7.2639,7.2715,69679.1575
2010-11-18 12:20:00,19.16,19.17,19.15,19.17,17266.715650257163,7.2753,7.2791,7.2715,7.2791,17266.7157
2010-11-18 12:25:00,19.17,19.17,19.12,19.12,38574.57751653196,7.2791,7.2791,7.2601,7.2601,38574.5775
2010-11-18 12:30:00,19.12,19.13,19.12,19.12,11878.520695566984,7.2601,7.2639,7.2601,7.2601,11878.5207
2010-11-18 12:35:00,19.12,19.13,19.12,19.12,10531.47195689444,7.2601,7.2639,7.2601,7.2601,10531.472
2010-11-18 12:40:00,19.12,19.13,19.12,19.12,20573.10800881705,7.2601,7.2639,7.2601,7.2601,20573.108
2010-11-18 12:45:00,19.13,19.14,19.12,19.13,36860.15184913054,7.2639,7.2677,7.2601,7.2639,36860.1518
2010-11-18 12:50:00,19.13,19.16,19.13,19.14,36125.397991672784,7.2639,7.2753,7.2639,7.2677,36125.398
2010-11-18 12:55:00,19.14,19.19,19.14,19.17,70903.74724467302,7.2677,7.2867,7.2677,7.2791,70903.7472
2010-11-18 13:00:00,19.17,19.19,19.16,19.17,120009.79671809945,7.2791,7.2867,7.2753,7.2791,120009.7967
2010-11-18 13:05:00,19.16,19.17,19.12,19.12,36370.31594415871,7.2753,7.2791,7.2601,7.2601,36370.3159
2010-11-18 13:10:00,19.12,19.13,19.12,19.12,21430.320842517754,7.2601,7.2639,7.2601,7.2601,21430.3208
2010-11-18 13:15:00,19.12,19.16,19.12,19.13,39921.6262552045,7.2601,7.2753,7.2601,7.2639,39921.6263
2010-11-18 13:20:00,19.13,19.13,19.11,19.12,30859.662013225567,7.2639,7.2639,7.2563,7.2601,30859.662
2010-11-18 13:25:00,19.12,19.15,19.12,19.14,28900.318393338228,7.2601,7.2715,7.2601,7.2677,28900.3184
2010-11-18 13:30:00,19.13,19.16,19.12,19.16,86333.57825128581,7.2639,7.2753,7.2601,7.2753,86333.5783
2010-11-18 13:35:00,19.16,19.17,19.15,19.17,32206.71075189811,7.2753,7.2791,7.2715,7.2791,32206.7108
2010-11-18 13:40:00,19.17,19.17,19.16,19.17,24736.71320107764,7.2791,7.2791,7.2753,7.2791,24736.7132
2010-11-18 13:45:00,19.17,19.17,19.14,19.14,55596.3752143032,7.2791,7.2791,7.2677,7.2677,55596.3752
2010-11-18 13:50:00,19.14,19.17,19.14,19.17,77883.90889052166,7.2677,7.2791,7.2677,7.2791,77883.9089
2010-11-18 13:55:00,19.17,19.17,19.14,19.14,38084.74161156012,7.2791,7.2791,7.2677,7.2677,38084.7416
2010-11-18 14:00:00,19.14,19.15,19.12,19.12,64903.257408768055,7.2677,7.2715,7.2601,7.2601,64903.2574
2010-11-18 14:05:00,19.12,19.12,19.11,19.11,36002.93901542983,7.2601,7.2601,7.2563,7.2563,36002.939
2010-11-18 14:10:00,19.11,19.12,19.11,19.12,40044.08523144746,7.2563,7.2601,7.2563,7.2601,40044.0852
2010-11-18 14:15:00,19.11,19.12,19.11,19.11,55106.53930933137,7.2563,7.2601,7.2563,7.2563,55106.5393
2010-11-18 14:20:00,19.11,19.13,19.11,19.13,110457.99657114866,7.2563,7.2639,7.2563,7.2639,110457.9966
2010-11-18 14:25:00,19.12,19.13,19.11,19.12,44330.14939995101,7.2601,7.2639,7.2563,7.2601,44330.1494
2010-11-18 14:30:00,19.12,19.14,19.1,19.1,166666.66666666666,7.2601,7.2677,7.2525,7.2525,166666.6667
2010-11-18 14:35:00,19.1,19.13,19.09,19.12,431545.4322801861,7.2525,7.2639,7.2487,7.2601,431545.4323
2010-11-18 14:40:00,19.12,19.15,19.12,19.14,35513.103110458,7.2601,7.2715,7.2601,7.2677,35513.1031
2010-11-18 14:45:00,19.14,19.19,19.14,19.17,56453.58804800391,7.2677,7.2867,7.2677,7.2791,56453.588
2010-11-18 14:50:00,19.17,19.18,19.14,19.14,35268.185157972075,7.2791,7.2829,7.2677,7.2677,35268.1852
2010-11-18 14:55:00,19.15,19.16,19.13,19.13,46411.95199608131,7.2715,7.2753,7.2639,7.2639,46411.952
2010-11-18 15:00:00,19.14,19.16,19.13,19.16,58780.308596620125,7.2677,7.2753,7.2639,7.2753,58780.3086
2010-11-18 15:05:00,19.16,19.18,19.15,19.16,134582.4148910115,7.2753,7.2829,7.2715,7.2753,134582.4149
2010-11-18 15:10:00,19.15,19.16,19.15,19.15,13715.405339211364,7.2715,7.2753,7.2715,7.2715,13715.4053
2010-11-18 15:15:00,19.16,19.16,19.12,19.12,92578.9860396767,7.2753,7.2753,7.2601,7.2601,92578.986
2010-11-18 15:20:00,19.12,19.15,19.12,19.13,117560.61719324024,7.2601,7.2715,7.2601,7.2639,117560.6172
2010-11-18 15:25:00,19.13,19.16,19.13,19.15,54494.24442811657,7.2639,7.2753,7.2639,7.2715,54494.2444
2010-11-18 15:30:00,19.15,19.15,19.12,19.13,122581.43521920156,7.2715,7.2715,7.2601,7.2639,122581.4352
2010-11-18 15:35:00,19.13,19.16,19.12,19.15,275900.0734753857,7.2639,7.2753,7.2601,7.2715,275900.0735
2010-11-18 15:40:00,19.15,19.16,19.13,19.15,115478.81459710996,7.2715,7.2753,7.2639,7.2715,115478.8146
2010-11-18 15:45:00,19.16,19.18,19.16,19.17,201200.09796718092,7.2753,7.2829,7.2753,7.2791,201200.098
2010-11-18 15:50:00,19.17,19.17,19.14,19.17,192995.3465589028,7.2791,7.2791,7.2677,7.2791,192995.3466
2010-11-18 15:55:00,19.17,19.17,19.16,19.17,231447.46509919176,7.2791,7.2791,7.2753,7.2791,231447.4651
2010-11-19 09:30:00,19.09,19.16,18.93,19.02,576904.237080578,7.2487,7.2753,7.188,7.2222,576904.2371
2010-11-19 09:35:00,19.03,19.04,18.95,18.99,96987.5091844232,7.226,7.2298,7.1956,7.2108,96987.5092
2010-11-19 09:40:00,18.97,19.02,18.95,18.99,102743.08106784229,7.2032,7.2222,7.1956,7.2108,102743.0811
2010-11-19 09:45:00,18.99,18.99,18.89,18.89,93068.82194464852,7.2108,7.2108,7.1728,7.1728,93068.8219
2010-11-19 09:50:00,18.89,18.89,18.84,18.86,66495.22409992652,7.1728,7.1728,7.1538,7.1614,66495.2241
2010-11-19 09:55:00,18.86,18.87,18.81,18.87,287043.84031349496,7.1614,7.1652,7.1424,7.1652,287043.8403
2010-11-19 10:00:00,18.87,18.89,18.79,18.84,245162.8704384032,7.1652,7.1728,7.1348,7.1538,245162.8704
2010-11-19 10:05:00,18.83,18.84,18.78,18.81,67229.97795738427,7.15,7.1538,7.131,7.1424,67229.978
2010-11-19 10:10:00,18.8,18.84,18.79,18.84,79230.95762919422,7.1386,7.1538,7.1348,7.1538,79230.9576
2010-11-19 10:15:00,18.84,18.86,18.81,18.82,62331.61890766593,7.1538,7.1614,7.1424,7.1462,62331.6189
2010-11-19 10:20:00,18.81,18.89,18.81,18.85,111927.50428606416,7.1424,7.1728,7.1424,7.1576,111927.5043
2010-11-19 10:25:00,18.85,18.9,18.85,18.86,78496.20377173646,7.1576,7.1766,7.1576,7.1614,78496.2038
2010-11-19 10:30:00,18.86,18.86,18.81,18.82,202547.14670585352,7.1614,7.1614,7.1424,7.1462,202547.1467
2010-11-19 10:35:00,18.83,18.88,18.81,18.86,465466.5686994856,7.15,7.169,7.1424,7.1614,465466.5687
2010-11-19 10:40:00,18.86,18.95,18.86,18.91,461547.8814597109,7.1614,7.1956,7.1614,7.1804,461547.8815
2010-11-19 10:45:00,18.92,18.99,18.92,18.99,75434.7293656625,7.1842,7.2108,7.1842,7.2108,75434.7294
2010-11-19 10:50:00,18.99,19.0,18.97,18.99,50820.47514082782,7.2108,7.2146,7.2032,7.2108,50820.4751
2010-11-19 10:55:00,18.99,19.02,18.98,18.98,101028.65540044084,7.2108,7.2222,7.207,7.207,101028.6554
2010-11-19 11:00:00,18.98,19.03,18.98,19.03,53881.949546901786,7.207,7.226,7.207,7.226,53881.9495
2010-11-19 11:05:00,19.03,19.03,19.0,19.03,104947.34264021552,7.226,7.226,7.2146,7.226,104947.3426
2010-11-19 11:10:00,19.03,19.03,18.95,18.97,62209.15993142297,7.226,7.226,7.1956,7.2032,62209.1599
2010-11-19 11:15:00,18.97,18.99,18.96,18.98,25716.385011021302,7.2032,7.2108,7.1994,7.207,25716.385
2010-11-19 11:20:00,18.99,19.01,18.98,18.99,28410.4824883664,7.2108,7.2184,7.207,7.2108,28410.4825
2010-11-19 11:25:00,18.99,19.03,18.99,19.02,33186.38256184178,7.2108,7.226,7.2108,7.2222,33186.3826
2010-11-19 11:30:00,19.02,19.03,19.01,19.02,33921.13641929953,7.2222,7.226,7.2184,7.2222,33921.1364
2010-11-19 11:35:00,19.01,19.03,18.99,19.03,66862.6010286554,7.2184,7.226,7.2108,7.226,66862.601
2010-11-19 11:40:00,19.02,19.03,19.01,19.01,85353.90644134214,7.2222,7.226,7.2184,7.2184,85353.9064
2010-11-19 11:45:00,19.02,19.03,19.01,19.02,10286.554004408525,7.2222,7.226,7.2184,7.2222,10286.554
2010-11-19 11:50:00,19.01,19.03,19.01,19.03,34778.34925300024,7.2184,7.226,7.2184,7.226,34778.3493
2010-11-19 11:55:00,19.02,19.03,18.97,18.98,20450.649032574085,7.2222,7.226,7.2032,7.207,20450.649
2010-11-19 12:00:00,18.98,18.99,18.98,18.99,19593.436198873376,7.207,7.2108,7.207,7.2108,19593.4362
2010-11-19 12:05:00,18.99,19.01,18.99,19.0,38941.95444526083,7.2108,7.2184,7.2108,7.2146,38941.9544
2010-11-19 12:10:00,18.99,19.0,18.96,18.98,28288.02351212344,7.2108,7.2146,7.1994,7.207,28288.0235
2010-11-19 12:15:00,18.98,18.98,18.96,18.98,12613.274553024736,7.207,7.207,7.1994,7.207,12613.2746
2010-11-19 12:20:00,18.98,18.99,18.98,18.99,43350.477590007344,7.207,7.2108,7.207,7.2108,43350.4776
2010-11-19 12:25:00,18.99,18.99,18.95,18.95,43472.936566250304,7.2108,7.2108,7.1956,7.1956,43472.9366
2010-11-19 12:30:00,18.95,18.96,18.92,18.94,105804.55547391625,7.1956,7.1994,7.1842,7.1918,105804.5555
2010-11-19 12:35:00,18.95,18.96,18.93,18.95,51310.31104579965,7.1956,7.1994,7.188,7.1956,51310.311
2010-11-19 12:40:00,18.95,18.95,18.94,18.95,43717.85451873622,7.1956,7.1956,7.1918,7.1956,43717.8545
2010-11-19 12:45:00,18.95,18.95,18.94,18.95,25226.54910604947,7.1956,7.1956,7.1918,7.1956,25226.5491
2010-11-19 12:50:00,18.95,18.95,18.95,18.95,17389.17462650012,7.1956,7.1956,7.1956,7.1956,17389.1746
2010-11-19 12:55:00,18.95,18.96,18.95,18.96,49840.80333088415,7.1956,7.1994,7.1956,7.1994,49840.8033
2010-11-19 13:00:00,18.97,18.99,18.96,18.98,38941.95444526083,7.2032,7.2108,7.1994,7.207,38941.9544
2010-11-19 13:05:00,18.99,18.99,18.98,18.99,32574.087680626988,7.2108,7.2108,7.207,7.2108,32574.0877
2010-11-19 13:10:00,18.99,19.03,18.99,19.01,84496.69360764143,7.2108,7.226,7.2108,7.2184,84496.6936
2010-11-19 13:15:00,19.02,19.03,19.01,19.03,84251.77565515552,7.2222,7.226,7.2184,7.226,84251.7757
2010-11-19 13:20:00,19.03,19.03,18.99,18.99,70536.37031594415,7.226,7.226,7.2108,7.2108,70536.3703
2010-11-19 13:25:00,19.0,19.01,18.99,19.0,32696.546656869945,7.2146,7.2184,7.2108,7.2146,32696.5467
2010-11-19 13:30:00,19.0,19.02,18.99,19.01,21920.15674748959,7.2146,7.2222,7.2108,7.2184,21920.1567
2010-11-19 13:35:00,19.01,19.03,19.01,19.03,43350.477590007344,7.2184,7.226,7.2184,7.226,43350.4776
2010-11-19 13:40:00,19.03,19.03,18.99,19.01,58290.47269164829,7.226,7.226,7.2108,7.2184,58290.4727
2010-11-19 13:45:00,19.02,19.02,19.01,19.01,9306.882194464852,7.2222,7.2222,7.2184,7.2184,9306.8822
2010-11-19 13:50:00,19.02,19.03,19.01,19.03,29879.990203281897,7.2222,7.226,7.2184,7.226,29879.9902
2010-11-19 13:55:00,19.03,19.03,19.03,19.03,10776.389909380356,7.226,7.226,7.226,7.226,10776.3899
2010-11-19 14:00:00,19.03,19.09,19.03,19.09,87313.25006122948,7.226,7.2487,7.226,7.2487,87313.2501
2010-11-19 14:05:00,19.09,19.11,19.09,19.11,32574.087680626988,7.2487,7.2563,7.2487,7.2563,32574.0877
2010-11-19 14:10:00,19.11,19.14,19.1,19.13,65393.09331373989,7.2563,7.2677,7.2525,7.2639,65393.0933
2010-11-19 14:15:00,19.13,19.14,19.13,19.13,25104.090129806515,7.2639,7.2677,7.2639,7.2639,25104.0901
2010-11-19 14:20:00,19.13,19.15,19.11,19.11,86945.87313250061,7.2639,7.2715,7.2563,7.2563,86945.8731
2010-11-19 14:25:00,19.12,19.13,19.11,19.12,21797.697771246632,7.2601,7.2639,7.2563,7.2601,21797.6978
2010-11-19 14:30:00,19.13,19.14,19.1,19.1,34166.05437178545,7.2639,7.2677,7.2525,7.2525,34166.0544
2010-11-19 14:35:00,19.1,19.12,19.1,19.12,10653.9309331374,7.2525,7.2601,7.2525,7.2601,10653.9309
2010-11-19 14:40:00,19.12,19.16,19.12,19.14,51432.77002204261,7.2601,7.2753,7.2601,7.2677,51432.77
2010-11-19 14:45:00,19.14,19.16,19.13,19.14,31716.87484692628,7.2677,7.2753,7.2639,7.2677,31716.8748
2010-11-19 14:50:00,19.14,19.14,19.12,19.12,16776.87974528533,7.2677,7.2677,7.2601,7.2601,16776.8797
2010-11-19 14:55:00,19.12,19.16,19.12,19.14,79598.3345579231,7.2601,7.2753,7.2601,7.2677,79598.3346
2010-11-19 15:00:00,19.14,19.17,19.13,19.16,66617.68307616947,7.2677,7.2791,7.2639,7.2753,66617.6831
2010-11-19 15:05:00,19.17,19.17,19.15,19.16,38329.65956404605,7.2791,7.2791,7.2715,7.2753,38329.6596
2010-11-19 15:10:00,19.15,19.16,19.12,19.12,63556.20867009551,7.2715,7.2753,7.2601,7.2601,63556.2087
2010-11-19 15:15:00,19.12,19.15,19.12,19.13,28655.400440852314,7.2601,7.2715,7.2601,7.2639,28655.4004
2010-11-19 15:20:00,19.13,19.16,19.13,19.16,41513.592946362965,7.2639,7.2753,7.2639,7.2753,41513.5929
2010-11-19 15:25:00,19.16,19.16,19.13,19.15,34778.34925300024,7.2753,7.2753,7.2639,7.2715,34778.3493
2010-11-19 15:30:00,19.14,19.17,19.14,19.17,70781.28826843007,7.2677,7.2791,7.2677,7.2791,70781.2883
2010-11-19 15:35:00,19.17,19.19,19.16,19.19,86456.03722752877,7.2791,7.2867,7.2753,7.2867,86456.0372
2010-11-19 15:40:00,19.19,19.2,19.18,19.19,229243.2035268185,7.2867,7.2905,7.2829,7.2867,229243.2035
2010-11-19 15:45:00,19.19,19.21,19.18,19.19,379377.90840068576,7.2867,7.2943,7.2829,7.2867,379377.9084
2010-11-19 15:50:00,19.19,19.2,19.19,19.19,143277.00220426155,7.2867,7.2905,7.2867,7.2867,143277.0022
2010-11-19 15:55:00,19.19,19.21,19.19,19.2,249081.55767817772,7.2867,7.2943,7.2867,7.2905,249081.5577
2010-11-22 09:30:00,19.01,19.05,18.86,18.88,129561.5968650502,7.2184,7.2336,7.1614,7.169,129561.5969
2010-11-22 09:35:00,18.87,18.97,18.87,18.97,56331.12907176096,7.1652,7.2032,7.1652,7.2032,56331.1291
2010-11-22 09:40:00,18.96,18.98,18.95,18.95,42370.80578006368,7.1994,7.207,7.1956,7.1956,42370.8058
2010-11-22 09:45:00,18.95,19.03,18.94,19.02,83027.18589272593,7.1956,7.226,7.1918,7.2222,83027.1859
2010-11-22 09:50:00,19.03,19.12,19.03,19.08,76047.02424687729,7.226,7.2601,7.226,7.245,76047.0242
2010-11-22 09:55:00,19.08,19.08,19.03,19.03,48983.59049718344,7.245,7.245,7.226,7.226,48983.5905
2010-11-22 10:00:00,19.03,19.03,18.99,18.99,82782.26794024001,7.226,7.226,7.2108,7.2108,82782.2679
2010-11-22 10:05:00,18.99,18.99,18.96,18.99,67474.89590987019,7.2108,7.2108,7.1994,7.2108,67474.8959
2010-11-22 10:10:00,18.99,19.08,18.99,19.07,139848.1508694587,7.2108,7.245,7.2108,7.2412,139848.1509
2010-11-22 10:15:00,19.08,19.12,19.06,19.06,97232.42713690911,7.245,7.2601,7.2374,7.2374,97232.4271
2010-11-22 10:20:00,19.06,19.1,19.05,19.08,154910.60494734262,7.2374,7.2525,7.2336,7.245,154910.6049
2010-11-22 10:25:00,19.08,19.09,19.0,19.0,96742.59123193727,7.245,7.2487,7.2146,7.2146,96742.5912
2010-11-22 10:30:00,19.0,19.01,18.92,18.93,69556.69850600048,7.2146,7.2184,7.1842,7.188,69556.6985
2010-11-22 10:35:00,18.92,18.99,18.92,18.97,73965.221650747,7.1842,7.2108,7.1842,7.2032,73965.2217
2010-11-22 10:40:00,18.96,18.97,18.94,18.94,42125.88782757776,7.1994,7.2032,7.1918,7.1918,42125.8878
2010-11-22 10:45:00,18.94,18.94,18.87,18.93,124295.86088660298,7.1918,7.1918,7.1652,7.188,124295.8609
2010-11-22 10:50:00,18.94,18.97,18.93,18.93,39799.16727896155,7.1918,7.2032,7.188,7.188,39799.1673
2010-11-22 10:55:00,18.93,18.94,18.87,18.89,152461.42542248344,7.188,7.1918,7.1652,7.1728,152461.4254
2010-11-22 11:00:00,18.9,18.9,18.87,18.87,137521.4303208425,7.1766,7.1766,7.1652,7.1652,137521.4303
2010-11-22 11:05:00,18.87,18.93,18.87,18.9,80210.62943913788,7.1652,7.188,7.1652,7.1766,80210.6294
2010-11-22 11:10:00,18.9,18.92,18.9,18.92,28410.4824883664,7.1766,7.1842,7.1766,7.1842,28410.4825
2010-11-22 11:15:00,18.91,18.92,18.88,18.89,41880.96987509184,7.1804,7.1842,7.169,7.1728,41880.9699
2010-11-22 11:20:00,18.88,18.89,18.86,18.89,135317.16874846927,7.169,7.1728,7.1614,7.1728,135317.1687
2010-11-22 11:25:00,18.89,18.9,18.89,18.9,36860.15184913054,7.1728,7.1766,7.1728,7.1766,36860.1518
2010-11-22 11:30:00,18.9,18.9,18.89,18.9,74087.68062698995,7.1766,7.1766,7.1728,7.1766,74087.6806
2010-11-22 11:35:00,18.9,18.92,18.9,18.9,51065.39309331374,7.1766,7.1842,7.1766,7.1766,51065.3931
2010-11-22 11:40:00,18.91,18.95,18.9,18.94,38697.03649277492,7.1804,7.1956,7.1766,7.1918,38697.0365
2010-11-22 11:45:00,18.94,18.95,18.92,18.92,45677.19813862356,7.1918,7.1956,7.1842,7.1842,45677.1981
2010-11-22 11:50:00,18.92,18.95,18.91,18.91,41268.67499387705,7.1842,7.1956,7.1804,7.1804,41268.675
2010-11-22 11:55:00,18.92,18.94,18.89,18.9,109723.24271369092,7.1842,7.1918,7.1728,7.1766,109723.2427
2010-11-22 12:00:00,18.9,18.91,18.87,18.89,91599.31422973303,7.1766,7.1804,7.1652,7.1728,91599.3142
2010-11-22 12:05:00,18.89,18.9,18.87,18.88,45064.90325740876,7.1728,7.1766,7.1652,7.169,45064.9033
2010-11-22 12:10:00,18.88,18.88,18.85,18.86,87068.33210874356,7.169,7.169,7.1576,7.1614,87068.3321
2010-11-22 12:15:00,18.86,18.92,18.86,18.92,70291.45236345823,7.1614,7.1842,7.1614,7.1842,70291.4524
2010-11-22 12:20:00,18.92,18.92,18.86,18.87,80088.17046289492,7.1842,7.1842,7.1614,7.1652,80088.1705
2010-11-22 12:25:00,18.87,18.88,18.83,18.84,135194.70977222628,7.1652,7.169,7.15,7.1538,135194.7098
2010-11-22 12:30:00,18.84,18.85,18.78,18.83,120132.25569434238,7.1538,7.1576,7.131,7.15,120132.2557
2010-11-22 12:35:00,18.81,18.84,18.78,18.78,52412.44183198628,7.1424,7.1538,7.131,7.131,52412.4418
2010-11-22 12:40:00,18.79,18.8,18.73,18.73,68332.1087435709,7.1348,7.1386,7.1121,7.1121,68332.1087
2010-11-22 12:45:00,18.73,18.75,18.71,18.74,111437.66838109231,7.1121,7.1196,7.1045,7.1158,111437.6684
2010-11-22 12:50:00,18.73,18.8,18.72,18.77,56698.50600048983,7.1121,7.1386,7.1083,7.1272,56698.506
2010-11-22 12:55:00,18.78,18.81,18.77,18.79,66005.38819495469,7.131,7.1424,7.1272,7.1348,66005.3882
2010-11-22 13:00:00,18.8,18.81,18.78,18.79,63556.20867009551,7.1386,7.1424,7.131,7.1348,63556.2087
2010-11-22 13:05:00,18.8,18.81,18.74,18.74,202792.06465833943,7.1386,7.1424,7.1158,7.1158,202792.0647
2010-11-22 13:10:00,18.74,18.76,18.72,18.72,117560.61719324024,7.1158,7.1234,7.1083,7.1083,117560.6172
2010-11-22 13:15:00,18.72,18.73,18.69,18.72,212711.2417340191,7.1083,7.1121,7.0969,7.1083,212711.2417
2010-11-22 13:20:00,18.73,18.74,18.69,18.74,144746.50991917707,7.1121,7.1158,7.0969,7.1158,144746.5099
2010-11-22 13:25:00,18.74,18.77,18.74,18.75,70046.53441097232,7.1158,7.1272,7.1158,7.1196,70046.5344
2010-11-22 13:30:00,18.76,18.79,18.75,18.78,84864.07053637032,7.1234,7.1348,7.1196,7.131,84864.0705
2010-11-22 13:35:00,18.78,18.79,18.77,18.77,108008.81704628948,7.131,7.1348,7.1272,7.1272,108008.817
2010-11-22 13:40:00,18.78,18.79,18.76,18.77,125397.9916727896,7.131,7.1348,7.1234,7.1272,125397.9917
2010-11-22 13:45:00,18.77,18.78,18.77,18.77,44819.98530492285,7.1272,7.131,7.1272,7.1272,44819.9853
2010-11-22 13:50:00,18.78,18.81,18.77,18.8,121601.7634092579,7.131,7.1424,7.1272,7.1386,121601.7634
2010-11-22 13:55:00,18.8,18.81,18.79,18.81,47636.541758510895,7.1386,7.1424,7.1348,7.1424,47636.5418
2010-11-22 14:00:00,18.81,18.86,18.8,18.85,88660.29879990203,7.1424,7.1614,7.1386,7.1576,88660.2988
2010-11-22 14:05:00,18.85,18.85,18.82,18.85,95762.91942199362,7.1576,7.1576,7.1462,7.1576,95762.9194
2010-11-22 14:10:00,18.85,18.88,18.85,18.88,65270.63433749694,7.1576,7.169,7.1576,7.169,65270.6343
2010-11-22 14:15:00,18.88,18.91,18.87,18.9,66250.3061474406,7.169,7.1804,7.1652,7.1766,66250.3061
2010-11-22 14:20:00,18.9,18.95,18.9,18.94,65882.92921871172,7.1766,7.1956,7.1766,7.1918,65882.9292
2010-11-22 14:25:00,18.94,18.95,18.9,18.9,127357.33529267694,7.1918,7.1956,7.1766,7.1766,127357.3353
2010-11-22 14:30:00,18.9,18.94,18.9,18.93,65760.47024246877,7.1766,7.1918,7.1766,7.188,65760.4702
2010-11-22 14:35:00,18.94,18.96,18.93,18.96,47391.62380602498,7.1918,7.1994,7.188,7.1994,47391.6238
2010-11-22 14:40:00,18.96,18.96,18.93,18.94,86333.57825128581,7.1994,7.1994,7.188,7.1918,86333.5783
2010-11-22 14:45:00,18.94,18.99,18.94,18.99,68577.02669605681,7.1918,7.2108,7.1918,7.2108,68577.0267
2010-11-22 14:50:00,18.99,19.04,18.99,19.04,163237.81533186382,7.2108,7.2298,7.2108,7.2298,163237.8153
2010-11-22 14:55:00,19.03,19.06,19.03,19.06,99559.14768552534,7.226,7.2374,7.226,7.2374,99559.1477
2010-11-22 15:00:00,19.06,19.08,19.02,19.03,98457.01689933872,7.2374,7.245,7.2222,7.226,98457.0169
2010-11-22 15:05:00,19.03,19.06,19.03,19.03,62086.70095518001,7.226,7.2374,7.226,7.226,62086.701
2010-11-22 15:10:00,19.03,19.03,19.01,19.03,62821.45481263776,7.226,7.226,7.2184,7.226,62821.4548
2010-11-22 15:15:00,19.03,19.06,19.03,19.04,71271.1241734019,7.226,7.2374,7.226,7.2298,71271.1242
2010-11-22 15:20:00,19.04,19.08,19.04,19.05,109723.24271369092,7.2298,7.245,7.2298,7.2336,109723.2427
2010-11-22 15:25:00,19.06,19.06,18.99,19.03,109600.78373744794,7.2374,7.2374,7.2108,7.226,109600.7837
2010-11-22 15:30:00,19.03,19.04,19.0,19.03,96130.2963507225,7.226,7.2298,7.2146,7.226,96130.2964
2010-11-22 15:35:00,19.03,19.08,19.03,19.08,119519.9608131276,7.226,7.245,7.226,7.245,119519.9608
2010-11-22 15:40:00,19.08,19.12,19.08,19.12,86823.41415625764,7.245,7.2601,7.245,7.2601,86823.4142
2010-11-22 15:45:00,19.12,19.12,19.1,19.12,191158.4619152584,7.2601,7.2601,7.2525,7.2601,191158.4619
2010-11-22 15:50:00,19.12,19.12,19.11,19.11,146828.31251530736,7.2601,7.2601,7.2563,7.2563,146828.3125
2010-11-22 15:55:00,19.1,19.12,19.1,19.11,354273.8182708792,7.2525,7.2601,7.2525,7.2563,354273.8183
2010-11-23 09:30:00,18.88,18.92,18.65,18.72,165686.99485672297,7.169,7.1842,7.0817,7.1083,165686.9949
2010-11-23 09:35:00,18.72,18.83,18.7,18.77,125030.61474406072,7.1083,7.15,7.1007,7.1272,125030.6147
2010-11-23 09:40:00,18.78,18.78,18.74,18.74,150134.70487386725,7.131,7.131,7.1158,7.1158,150134.7049
2010-11-23 09:45:00,18.73,18.81,18.73,18.75,196914.03379867744,7.1121,7.1424,7.1121,7.1196,196914.0338
2010-11-23 09:50:00,18.75,18.77,18.67,18.68,124540.77883908887,7.1196,7.1272,7.0893,7.0931,124540.7788
2010-11-23 09:55:00,18.68,18.7,18.63,18.69,109968.16066617682,7.0931,7.1007,7.0741,7.0969,109968.1607
2010-11-23 10:00:00,18.69,18.77,18.64,18.77,108866.0298799902,7.0969,7.1272,7.0779,7.1272,108866.0299
2010-11-23 10:05:00,18.77,18.77,18.72,18.76,39554.24932647563,7.1272,7.1272,7.1083,7.1234,39554.2493
2010-11-23 10:10:00,18.77,18.77,18.69,18.72,86823.41415625764,7.1272,7.1272,7.0969,7.1083,86823.4142
2010-11-23 10:15:00,18.72,18.77,18.72,18.77,45064.90325740876,7.1083,7.1272,7.1083,7.1272,45064.9033
2010-11-23 10:20:00,18.77,18.78,18.72,18.74,93191.2809208915,7.1272,7.131,7.1083,7.1158,93191.2809
2010-11-23 10:25:00,18.75,18.77,18.74,18.77,59882.43938280676,7.1196,7.1272,7.1158,7.1272,59882.4394
2010-11-23 10:30:00,18.77,18.86,18.77,18.8,233529.26769532205,7.1272,7.1614,7.1272,7.1386,233529.2677
2010-11-23 10:35:00,18.8,18.9,18.8,18.9,108498.65295126132,7.1386,7.1766,7.1386,7.1766,108498.653
2010-11-23 10:40:00,18.9,18.92,18.88,18.88,63801.12662258143,7.1766,7.1842,7.169,7.169,63801.1266
2010-11-23 10:45:00,18.89,18.91,18.84,18.86,78496.20377173646,7.1728,7.1804,7.1538,7.1614,78496.2038
2010-11-23 10:50:00,18.86,18.87,18.79,18.79,197403.86970364925,7.1614,7.1652,7.1348,7.1348,197403.8697
2010-11-23 10:55:00,18.79,18.79,18.77,18.77,146950.77149155032,7.1348,7.1348,7.1272,7.1272,146950.7715
2010-11-23 11:00:00,18.77,18.77,18.72,18.72,72495.71393583149,7.1272,7.1272,7.1083,7.1083,72495.7139
2010-11-23 11:05:00,18.72,18.73,18.68,18.73,101763.4092578986,7.1083,7.1121,7.0931,7.1121,101763.4093
2010-11-23 11:10:00,18.73,18.76,18.68,18.72,82047.51408278226,7.1121,7.1234,7.0931,7.1083,82047.5141
2010-11-23 11:15:00,18.72,18.72,18.68,18.68,36125.397991672784,7.1083,7.1083,7.0931,7.0931,36125.398
2010-11-23 11:20:00,18.69,18.73,18.69,18.72,103232.9169728141,7.0969,7.1121,7.0969,7.1083,103232.917
2010-11-23 11:25:00,18.72,18.72,18.61,18.61,80822.92432035267,7.1083,7.1083,7.0665,7.0665,80822.9243
2010-11-23 11:30:00,18.62,18.62,18.58,18.59,108621.11192750427,7.0703,7.0703,7.0551,7.0589,108621.1119
2010-11-23 11:35:00,18.59,18.64,18.58,18.64,114009.30688219446,7.0589,7.0779,7.0551,7.0779,114009.3069
2010-11-23 11:40:00,18.63,18.64,18.59,18.59,196179.2799412197,7.0741,7.0779,7.0589,7.0589,196179.2799
2010-11-23 11:45:00,18.59,18.63,18.58,18.63,111805.0453098212,7.0589,7.0741,7.0551,7.0741,111805.0453
2010-11-23 11:50:00,18.62,18.64,18.59,18.63,48126.37766348273,7.0703,7.0779,7.0589,7.0741,48126.3777
2010-11-23 11:55:00,18.64,18.67,18.63,18.64,84129.31667891255,7.0779,7.0893,7.0741,7.0779,84129.3167
2010-11-23 12:00:00,18.65,18.65,18.6,18.6,39921.6262552045,7.0817,7.0817,7.0627,7.0627,39921.6263
2010-11-23 12:05:00,18.6,18.67,18.59,18.67,39186.87239774675,7.0627,7.0893,7.0589,7.0893,39186.8724
2010-11-23 12:10:00,18.67,18.71,18.67,18.7,29512.613274553023,7.0893,7.1045,7.0893,7.1007,29512.6133
2010-11-23 12:15:00,18.7,18.71,18.68,18.69,40044.08523144746,7.1007,7.1045,7.0931,7.0969,40044.0852
2010-11-23 12:20:00,18.68,18.75,18.68,18.73,73475.38574577516,7.0931,7.1196,7.0931,7.1121,73475.3857
2010-11-23 12:25:00,18.73,18.8,18.72,18.8,175238.79500367376,7.1121,7.1386,7.1083,7.1386,175238.795
2010-11-23 12:30:00,18.79,18.83,18.77,18.77,133970.1200097967,7.1348,7.15,7.1272,7.1272,133970.12
2010-11-23 12:35:00,18.77,18.79,18.74,18.78,103845.2118540289,7.1272,7.1348,7.1158,7.131,103845.2119
2010-11-23 12:40:00,18.78,18.81,18.77,18.81,60494.73426402155,7.131,7.1424,7.1272,7.1424,60494.7343
2010-11-23 12:45:00,18.81,18.81,18.8,18.81,12858.192505510651,7.1424,7.1424,7.1386,7.1424,12858.1925
2010-11-23 12:50:00,18.81,18.85,18.77,18.85,72373.25495958854,7.1424,7.1576,7.1272,7.1576,72373.255
2010-11-23 12:55:00,18.84,18.85,18.81,18.82,30002.449179524858,7.1538,7.1576,7.1424,7.1462,30002.4492
2010-11-23 13:00:00,18.83,18.83,18.79,18.79,24859.1721773206,7.15,7.15,7.1348,7.1348,24859.1722
2010-11-23 13:05:00,18.79,18.85,18.77,18.78,59882.43938280676,7.1348,7.1576,7.1272,7.131,59882.4394
2010-11-23 13:10:00,18.77,18.82,18.77,18.81,37472.446730345335,7.1272,7.1462,7.1272,7.1424,37472.4467
2010-11-23 13:15:00,18.81,18.81,18.75,18.78,75189.81141317658,7.1424,7.1424,7.1196,7.131,75189.8114
2010-11-23 13:20:00,18.77,18.79,18.77,18.79,23389.664462405093,7.1272,7.1348,7.1272,7.1348,23389.6645
2010-11-23 13:25:00,18.79,18.84,18.79,18.84,49350.96742591231,7.1348,7.1538,7.1348,7.1538,49350.9674
2010-11-23 13:30:00,18.84,18.86,18.81,18.81,31349.4979181974,7.1538,7.1614,7.1424,7.1424,31349.4979
2010-11-23 13:35:00,18.81,18.81,18.79,18.8,13470.487386725446,7.1424,7.1424,7.1348,7.1386,13470.4874
2010-11-23 13:40:00,18.8,18.81,18.79,18.8,31594.41587068332,7.1386,7.1424,7.1348,7.1386,31594.4159
2010-11-23 13:45:00,18.79,18.8,18.73,18.74,77149.15503306391,7.1348,7.1386,7.1121,7.1158,77149.155
2010-11-23 13:50:00,18.73,18.78,18.73,18.77,47269.16482978202,7.1121,7.131,7.1121,7.1272,47269.1648
2010-11-23 13:55:00,18.77,18.77,18.72,18.72,65882.92921871172,7.1272,7.1272,7.1083,7.1083,65882.9292
2010-11-23 14:00:00,18.73,18.78,18.71,18.74,130908.64560372276,7.1121,7.131,7.1045,7.1158,130908.6456
2010-11-23 14:05:00,18.74,18.75,18.71,18.71,78741.12172422238,7.1158,7.1196,7.1045,7.1045,78741.1217
2010-11-23 14:10:00,18.7,18.74,18.69,18.72,72128.33700710261,7.1007,7.1158,7.0969,7.1083,72128.337
2010-11-23 14:15:00,18.72,18.72,18.69,18.7,59270.14450159196,7.1083,7.1083,7.0969,7.1007,59270.1445
2010-11-23 14:20:00,18.7,18.71,18.68,18.7,55351.45726181729,7.1007,7.1045,7.0931,7.1007,55351.4573
2010-11-23 14:25:00,18.69,18.72,18.68,18.72,53759.490570658825,7.0969,7.1083,7.0931,7.1083,53759.4906
2010-11-23 14:30:00,18.71,18.73,18.68,18.73,104457.50673524367,7.1045,7.1121,7.0931,7.1121,104457.5067
2010-11-23 14:35:00,18.73,18.73,18.7,18.7,64046.04457506735,7.1121,7.1121,7.1007,7.1007,64046.0446
2010-11-23 14:40:00,18.69,18.73,18.68,18.72,73720.30369826108,7.0969,7.1121,7.0931,7.1083,73720.3037
2010-11-23 14:45:00,18.72,18.72,18.68,18.69,37962.28263531717,7.1083,7.1083,7.0931,7.0969,37962.2826
2010-11-23 14:50:00,18.68,18.75,18.68,18.74,26573.59784472201,7.0931,7.1196,7.0931,7.1158,26573.5978
2010-11-23 14:55:00,18.75,18.77,18.74,18.77,39921.6262552045,7.1196,7.1272,7.1158,7.1272,39921.6263
2010-11-23 15:00:00,18.76,18.76,18.74,18.75,38941.95444526083,7.1234,7.1234,7.1158,7.1196,38941.9544
2010-11-23 15:05:00,18.75,18.79,18.75,18.78,60249.81631153563,7.1196,7.1348,7.1196,7.131,60249.8163
2010-11-23 15:10:00,18.77,18.79,18.74,18.79,78128.82684300758,7.1272,7.1348,7.1158,7.1348,78128.8268
2010-11-23 15:15:00,18.8,18.82,18.78,18.79,80455.5473916238,7.1386,7.1462,7.131,7.1348,80455.5474
2010-11-23 15:20:00,18.78,18.8,18.77,18.79,59025.226549106046,7.131,7.1386,7.1272,7.1348,59025.2265
2010-11-23 15:25:00,18.79,18.81,18.78,18.81,63433.74969385256,7.1348,7.1424,7.131,7.1424,63433.7497
2010-11-23 15:30:00,18.81,18.83,18.79,18.8,122336.51726671564,7.1424,7.15,7.1348,7.1386,122336.5173
2010-11-23 15:35:00,18.8,18.81,18.77,18.77,130296.35072250797,7.1386,7.1424,7.1272,7.1272,130296.3507
2010-11-23 15:40:00,18.77,18.79,18.73,18.77,265735.9784472202,7.1272,7.1348,7.1121,7.1272,265735.9784
2010-11-23 15:45:00,18.77,18.77,18.72,18.72,237937.79084006857,7.1272,7.1272,7.1083,7.1083,237937.7908
2010-11-23 15:50:00,18.72,18.73,18.71,18.71,389542.0034288513,7.1083,7.1121,7.1045,7.1045,389542.0034
2010-11-23 15:55:00,18.71,18.75,18.71,18.73,851457.2618172911,7.1045,7.1196,7.1045,7.1121,851457.2618
2010-11-24 09:30:00,18.81,18.98,18.77,18.9,160421.25887827575,7.1424,7.207,7.1272,7.1766,160421.2589
2010-11-24 09:35:00,18.9,18.92,18.86,18.86,52657.3597844722,7.1766,7.1842,7.1614,7.1614,52657.3598
2010-11-24 09:40:00,18.86,18.87,18.82,18.84,117683.07616948322,7.1614,7.1652,7.1462,7.1538,117683.0762
2010-11-24 09:45:00,18.84,18.86,18.79,18.8,56086.21111927504,7.1538,7.1614,7.1348,7.1386,56086.2111
2010-11-24 09:50:00,18.81,18.86,18.8,18.86,45432.28018613764,7.1424,7.1614,7.1386,7.1614,45432.2802
2010-11-24 09:55:00,18.86,18.92,18.86,18.9,38329.65956404605,7.1614,7.1842,7.1614,7.1766,38329.6596
2010-11-24 10:00:00,18.9,18.93,18.86,18.87,94048.4937545922,7.1766,7.188,7.1614,7.1652,94048.4938
2010-11-24 10:05:00,18.88,18.91,18.87,18.91,33676.21846681362,7.169,7.1804,7.1652,7.1804,33676.2185
2010-11-24 10:10:00,18.91,18.92,18.87,18.92,45922.11609110948,7.1804,7.1842,7.1652,7.1842,45922.1161
2010-11-24 10:15:00,18.93,18.96,18.92,18.95,58168.01371540534,7.188,7.1994,7.1842,7.1956,58168.0137
2010-11-24 10:20:00,18.95,18.97,18.9,18.94,60494.73426402155,7.1956,7.2032,7.1766,7.1918,60494.7343
2010-11-24 10:25:00,18.95,18.95,18.88,18.9,117927.99412196912,7.1956,7.1956,7.169,7.1766,117927.9941
2010-11-24 10:30:00,18.89,18.99,18.86,18.95,216262.5520450649,7.1728,7.2108,7.1614,7.1956,216262.552
2010-11-24 10:35:00,18.95,18.96,18.9,18.91,157849.62037717365,7.1956,7.1994,7.1766,7.1804,157849.6204
2010-11-24 10:40:00,18.91,18.96,18.91,18.96,53881.949546901786,7.1804,7.1994,7.1804,7.1994,53881.9495
2010-11-24 10:45:00,18.95,18.99,18.91,18.92,59147.68552534901,7.1956,7.2108,7.1804,7.1842,59147.6855
2010-11-24 10:50:00,18.92,18.92,18.89,18.9,49595.88537839824,7.1842,7.1842,7.1728,7.1766,49595.8854
2010-11-24 10:55:00,18.9,18.9,18.89,18.9,45554.7391623806,7.1766,7.1766,7.1728,7.1766,45554.7392
2010-11-24 11:00:00,18.9,18.9,18.9,18.9,11756.061719324023,7.1766,7.1766,7.1766,7.1766,11756.0617
2010-11-24 11:05:00,18.9,18.96,18.9,18.93,41146.21601763409,7.1766,7.1994,7.1766,7.188,41146.216
2010-11-24 11:10:00,18.94,18.95,18.93,18.95,28165.56453588048,7.1918,7.1956,7.188,7.1956,28165.5645
2010-11-24 11:15:00,18.95,18.95,18.92,18.92,50208.18025961303,7.1956,7.1956,7.1842,7.1842,50208.1803
2010-11-24 11:20:00,18.93,18.94,18.89,18.89,30859.662013225567,7.188,7.1918,7.1728,7.1728,30859.662
2010-11-24 11:25:00,18.9,18.94,18.88,18.94,27430.810678422728,7.1766,7.1918,7.169,7.1918,27430.8107
2010-11-24 11:30:00,18.94,18.95,18.93,18.94,28777.85941709527,7.1918,7.1956,7.188,7.1918,28777.8594
2010-11-24 11:35:00,18.94,18.95,18.92,18.94,54494.24442811657,7.1918,7.1956,7.1842,7.1918,54494.2444
2010-11-24 11:40:00,18.95,18.95,18.9,18.9,125397.9916727896,7.1956,7.1956,7.1766,7.1766,125397.9917
2010-11-24 11:45:00,18.9,18.9,18.86,18.87,53637.031594415865,7.1766,7.1766,7.1614,7.1652,53637.0316
2010-11-24 11:50:00,18.87,18.87,18.84,18.87,66740.14205241244,7.1652,7.1652,7.1538,7.1652,66740.1421
2010-11-24 11:55:00,18.87,18.9,18.86,18.9,29512.613274553023,7.1652,7.1766,7.1614,7.1766,29512.6133
2010-11-24 12:00:00,18.9,18.94,18.9,18.93,67352.43693362724,7.1766,7.1918,7.1766,7.188,67352.4369
2010-11-24 12:05:00,18.93,18.95,18.93,18.95,42125.88782757776,7.188,7.1956,7.188,7.1956,42125.8878
2010-11-24 12:10:00,18.95,18.95,18.93,18.95,27185.89272593681,7.1956,7.1956,7.188,7.1956,27185.8927
2010-11-24 12:15:00,18.95,18.99,18.94,18.99,58780.308596620125,7.1956,7.2108,7.1918,7.2108,58780.3086
2010-11-24 12:20:00,18.99,18.99,18.96,18.96,30002.449179524858,7.2108,7.2108,7.1994,7.1994,30002.4492
2010-11-24 12:25:00,18.95,18.95,18.93,18.95,24491.79524859172,7.1956,7.1956,7.188,7.1956,24491.7952
2010-11-24 12:30:00,18.95,18.95,18.94,18.95,21430.320842517754,7.1956,7.1956,7.1918,7.1956,21430.3208
2010-11-24 12:35:00,18.95,18.99,18.94,18.95,59147.68552534901,7.1956,7.2108,7.1918,7.1956,59147.6855
2010-11-24 12:40:00,18.94,18.95,18.9,18.91,44085.2314474651,7.1918,7.1956,7.1766,7.1804,44085.2314
2010-11-24 12:45:00,18.91,18.92,18.9,18.9,28410.4824883664,7.1804,7.1842,7.1766,7.1766,28410.4825
2010-11-24 12:50:00,18.91,18.92,18.9,18.92,36247.856967915744,7.1804,7.1842,7.1766,7.1842,36247.857
2010-11-24 12:55:00,18.92,18.93,18.9,18.9,29267.695322067106,7.1842,7.188,7.1766,7.1766,29267.6953
2010-11-24 13:00:00,18.9,18.91,18.87,18.87,82169.97305902521,7.1766,7.1804,7.1652,7.1652,82169.9731
2010-11-24 13:05:00,18.88,18.9,18.87,18.9,62821.45481263776,7.169,7.1766,7.1652,7.1766,62821.4548
2010-11-24 13:10:00,18.9,18.9,18.89,18.9,21552.779818760715,7.1766,7.1766,7.1728,7.1766,21552.7798
2010-11-24 13:15:00,18.9,18.9,18.89,18.89,25838.843987264263,7.1766,7.1766,7.1728,7.1728,25838.844
2010-11-24 13:20:00,18.9,18.93,18.89,18.91,74210.1396032329,7.1766,7.188,7.1728,7.1804,74210.1396
2010-11-24 13:25:00,18.91,18.92,18.9,18.91,24246.8772961058,7.1804,7.1842,7.1766,7.1804,24246.8773
2010-11-24 13:30:00,18.92,18.92,18.9,18.9,25226.54910604947,7.1842,7.1842,7.1766,7.1766,25226.5491
2010-11-24 13:35:00,18.91,18.92,18.9,18.92,188219.44648542727,7.1804,7.1842,7.1766,7.1842,188219.4465
2010-11-24 13:40:00,18.93,18.98,18.91,18.95,179035.02326720548,7.188,7.207,7.1804,7.1956,179035.0233
2010-11-24 13:45:00,18.96,19.01,18.95,18.98,140215.5277981876,7.1994,7.2184,7.1956,7.207,140215.5278
2010-11-24 13:50:00,18.98,18.99,18.96,18.99,55473.91623806024,7.207,7.2108,7.1994,7.2108,55473.9162
2010-11-24 13:55:00,18.99,19.0,18.99,18.99,25961.302963507223,7.2108,7.2146,7.2108,7.2108,25961.303
2010-11-24 14:00:00,18.99,18.99,18.99,18.99,42983.10066127847,7.2108,7.2108,7.2108,7.2108,42983.1007
2010-11-24 14:05:00,18.99,18.99,18.94,18.94,54739.162380602495,7.2108,7.2108,7.1918,7.1918,54739.1624
2010-11-24 14:10:00,18.95,18.95,18.9,18.91,46289.49301983835,7.1956,7.1956,7.1766,7.1804,46289.493
2010-11-24 14:15:00,18.9,18.91,18.9,18.91,19838.354151359294,7.1766,7.1804,7.1766,7.1804,19838.3542
2010-11-24 14:20:00,18.91,18.95,18.9,18.95,63556.20867009551,7.1804,7.1956,7.1766,7.1956,63556.2087
2010-11-24 14:25:00,18.95,19.0,18.95,18.99,75924.56527063434,7.1956,7.2146,7.1956,7.2108,75924.5653
2010-11-24 14:30:00,18.99,19.0,18.99,18.99,34166.05437178545,7.2108,7.2146,7.2108,7.2108,34166.0544
2010-11-24 14:35:00,19.0,19.01,18.98,18.98,43595.39554249327,7.2146,7.2184,7.207,7.207,43595.3955
2010-11-24 14:40:00,18.98,18.98,18.95,18.98,59515.06245407788,7.207,7.207,7.1956,7.207,59515.0625
2010-11-24 14:45:00,18.98,18.99,18.95,18.96,24369.336272348763,7.207,7.2108,7.1956,7.1994,24369.3363
2010-11-24 14:50:00,18.96,18.96,18.95,18.95,22654.91060494734,7.1994,7.1994,7.1956,7.1956,22654.9106
2010-11-24 14:55:00,18.95,18.98,18.95,18.97,67229.97795738427,7.1956,7.207,7.1956,7.2032,67229.978
2010-11-24 15:00:00,18.97,18.99,18.96,18.99,38452.118540289,7.2032,7.2108,7.1994,7.2108,38452.1185
2010-11-24 15:05:00,18.99,18.99,18.97,18.99,43595.39554249327,7.2108,7.2108,7.2032,7.2108,43595.3955
2010-11-24 15:10:00,18.98,19.0,18.97,18.98,50330.63923585598,7.207,7.2146,7.2032,7.207,50330.6392
2010-11-24 15:15:00,18.97,18.98,18.96,18.97,29757.53122703894,7.2032,7.207,7.1994,7.2032,29757.5312
2010-11-24 15:20:00,18.97,19.03,18.96,19.02,76414.40117560617,7.2032,7.226,7.1994,7.2222,76414.4012
2010-11-24 15:25:00,19.01,19.03,19.01,19.02,32329.16972814107,7.2184,7.226,7.2184,7.2222,32329.1697
2010-11-24 15:30:00,19.02,19.02,18.97,18.98,43840.31349497918,7.2222,7.2222,7.2032,7.207,43840.3135
2010-11-24 15:35:00,18.97,18.98,18.97,18.98,28777.85941709527,7.2032,7.207,7.2032,7.207,28777.8594
2010-11-24 15:40:00,18.98,18.99,18.96,18.99,104579.96571148664,7.207,7.2108,7.1994,7.2108,104579.9657
2010-11-24 15:45:00,18.99,18.99,18.95,18.98,72740.63188831741,7.2108,7.2108,7.1956,7.207,72740.6319
2010-11-24 15:50:00,18.98,18.99,18.97,18.99,99559.14768552534,7.207,7.2108,7.2032,7.2108,99559.1477
2010-11-24 15:55:00,18.99,19.02,18.99,19.01,269409.74773450894,7.2108,7.2222,7.2108,7.2184,269409.7477
2010-11-26 09:30:00,18.8,18.8,18.63,18.72,116580.94538329658,7.1386,7.1386,7.0741,7.1083,116580.9454
2010-11-26 09:35:00,18.74,18.81,18.72,18.73,86823.41415625764,7.1158,7.1424,7.1083,7.1121,86823.4142
2010-11-26 09:40:00,18.73,18.77,18.66,18.76,201322.556943424,7.1121,7.1272,7.0855,7.1234,201322.5569
2010-11-26 09:45:00,18.75,18.81,18.75,18.8,70781.28826843007,7.1196,7.1424,7.1196,7.1386,70781.2883
2010-11-26 09:50:00,18.81,18.9,18.8,18.86,32084.25177565516,7.1424,7.1766,7.1386,7.1614,32084.2518
2010-11-26 09:55:00,18.86,18.92,18.84,18.92,38452.118540289,7.1614,7.1842,7.1538,7.1842,38452.1185
2010-11-26 10:00:00,18.91,18.94,18.86,18.87,56820.9649767328,7.1804,7.1918,7.1614,7.1652,56820.965
2010-11-26 10:05:00,18.87,18.94,18.86,18.93,17634.092578986038,7.1652,7.1918,7.1614,7.188,17634.0926
2010-11-26 10:10:00,18.94,18.95,18.89,18.91,102743.08106784229,7.1918,7.1956,7.1728,7.1804,102743.0811
2010-11-26 10:15:00,18.91,18.91,18.86,18.86,74332.59857947587,7.1804,7.1804,7.1614,7.1614,74332.5986
2010-11-26 10:20:00,18.87,18.9,18.81,18.82,78496.20377173646,7.1652,7.1766,7.1424,7.1462,78496.2038
2010-11-26 10:25:00,18.81,18.81,18.79,18.81,54004.408523144746,7.1424,7.1424,7.1348,7.1424,54004.4085
2010-11-26 10:30:00,18.81,18.82,18.79,18.81,45799.65711486652,7.1424,7.1462,7.1348,7.1424,45799.6571
2010-11-26 10:35:00,18.81,18.82,18.8,18.81,16042.125887827577,7.1424,7.1462,7.1386,7.1424,16042.1259
2010-11-26 10:40:00,18.81,18.84,18.81,18.81,52779.81876071516,7.1424,7.1538,7.1424,7.1424,52779.8188
2010-11-26 10:45:00,18.81,18.81,18.77,18.77,115723.73254959588,7.1424,7.1424,7.1272,7.1272,115723.7325
2010-11-26 10:50:00,18.77,18.77,18.75,18.77,30369.82610825373,7.1272,7.1272,7.1196,7.1272,30369.8261
2010-11-26 10:55:00,18.77,18.79,18.77,18.78,40656.38011266226,7.1272,7.1348,7.1272,7.131,40656.3801
2010-11-26 11:00:00,18.78,18.82,18.77,18.81,55841.29316678912,7.131,7.1462,7.1272,7.1424,55841.2932
2010-11-26 11:05:00,18.81,18.84,18.8,18.84,32941.46460935586,7.1424,7.1538,7.1386,7.1538,32941.4646
2010-11-26 11:10:00,18.84,18.84,18.79,18.81,38207.20058780308,7.1538,7.1538,7.1348,7.1424,38207.2006
2010-11-26 11:15:00,18.81,18.81,18.76,18.77,49228.50844966936,7.1424,7.1424,7.1234,7.1272,49228.5084
2010-11-26 11:20:00,18.77,18.79,18.77,18.77,19348.51824638746,7.1272,7.1348,7.1272,7.1272,19348.5182
2010-11-26 11:25:00,18.77,18.78,18.74,18.76,57800.636786676456,7.1272,7.131,7.1158,7.1234,57800.6368
2010-11-26 11:30:00,18.76,18.76,18.73,18.74,42370.80578006368,7.1234,7.1234,7.1121,7.1158,42370.8058
2010-11-26 11:35:00,18.73,18.74,18.69,18.69,45309.82120989468,7.1121,7.1158,7.0969,7.0969,45309.8212
2010-11-26 11:40:00,18.69,18.7,18.67,18.68,66005.38819495469,7.0969,7.1007,7.0893,7.0931,66005.3882
2010-11-26 11:45:00,18.68,18.72,18.68,18.7,33921.13641929953,7.0931,7.1083,7.0931,7.1007,33921.1364
2010-11-26 11:50:00,18.71,18.71,18.68,18.68,16654.42076904237,7.1045,7.1045,7.0931,7.0931,16654.4208
2010-11-26 11:55:00,18.68,18.72,18.67,18.72,36982.6108253735,7.0931,7.1083,7.0893,7.1083,36982.6108
2010-11-26 12:00:00,18.72,18.72,18.68,18.71,44819.98530492285,7.1083,7.1083,7.0931,7.1045,44819.9853
2010-11-26 12:05:00,18.71,18.76,18.71,18.74,81925.05510653931,7.1045,7.1234,7.1045,7.1158,81925.0551
2010-11-26 12:10:00,18.74,18.76,18.72,18.73,43595.39554249327,7.1158,7.1234,7.1083,7.1121,43595.3955
2010-11-26 12:15:00,18.73,18.74,18.72,18.73,41023.75704139113,7.1121,7.1158,7.1083,7.1121,41023.757
2010-11-26 12:20:00,18.73,18.77,18.72,18.77,31104.579965711484,7.1121,7.1272,7.1083,7.1272,31104.58
2010-11-26 12:25:00,18.77,18.77,18.75,18.76,21430.320842517754,7.1272,7.1272,7.1196,7.1234,21430.3208
2010-11-26 12:30:00,18.76,18.77,18.75,18.76,18123.928483957872,7.1234,7.1272,7.1196,7.1234,18123.9285
2010-11-26 12:35:00,18.77,18.77,18.77,18.77,25716.385011021302,7.1272,7.1272,7.1272,7.1272,25716.385
2010-11-26 12:40:00,18.77,18.77,18.72,18.74,133357.82512858193,7.1272,7.1272,7.1083,7.1158,133357.8251
2010-11-26 12:45:00,18.74,18.74,18.73,18.74,39921.6262552045,7.1158,7.1158,7.1121,7.1158,39921.6263
2010-11-26 12:50:00,18.74,18.74,18.73,18.73,96865.05020818026,7.1158,7.1158,7.1121,7.1121,96865.0502
2010-11-26 12:55:00,18.73,18.74,18.7,18.7,235366.15233896644,7.1121,7.1158,7.1007,7.1007,235366.1523
2010-11-29 09:30:00,18.41,18.59,18.41,18.52,155890.2767572863,6.9905,7.0589,6.9905,7.0323,155890.2768
2010-11-29 09:35:00,18.5,18.53,18.45,18.52,211364.19299534653,7.0247,7.0361,7.0057,7.0323,211364.193
2010-11-29 09:40:00,18.53,18.57,18.49,18.54,146216.01763409257,7.0361,7.0513,7.0209,7.0399,146216.0176
2010-11-29 09:45:00,18.53,18.53,18.46,18.46,140705.36370315944,7.0361,7.0361,7.0095,7.0095,140705.3637
2010-11-29 09:50:00,18.46,18.51,18.44,18.46,148542.7381827088,7.0095,7.0285,7.0019,7.0095,148542.7382
2010-11-29 09:55:00,18.47,18.5,18.41,18.45,118050.45309821208,7.0133,7.0247,6.9905,7.0057,118050.4531
2010-11-29 10:00:00,18.45,18.45,18.41,18.41,116703.40435953956,7.0057,7.0057,6.9905,6.9905,116703.4044
2010-11-29 10:05:00,18.41,18.43,18.4,18.4,102743.08106784229,6.9905,6.9981,6.9867,6.9867,102743.0811
2010-11-29 10:10:00,18.41,18.45,18.4,18.45,98089.63997060985,6.9905,7.0057,6.9867,7.0057,98089.64
2010-11-29 10:15:00,18.45,18.46,18.43,18.43,62576.53686015184,7.0057,7.0095,6.9981,6.9981,62576.5369
2010-11-29 10:20:00,18.44,18.44,18.37,18.4,129806.51481753612,7.0019,7.0019,6.9754,6.9867,129806.5148
2010-11-29 10:25:00,18.4,18.4,18.37,18.37,169115.84619152584,6.9867,6.9867,6.9754,6.9754,169115.8462
2010-11-29 10:30:00,18.37,18.49,18.37,18.49,161768.30761694832,6.9754,7.0209,6.9754,7.0209,161768.3076
2010-11-29 10:35:00,18.49,18.49,18.44,18.46,111192.7504286064,7.0209,7.0209,7.0019,7.0095,111192.7504
2010-11-29 10:40:00,18.46,18.55,18.46,18.55,98212.0989468528,7.0095,7.0437,7.0095,7.0437,98212.0989
2010-11-29 10:45:00,18.54,18.55,18.49,18.49,85721.28337007102,7.0399,7.0437,7.0209,7.0209,85721.2834
2010-11-29 10:50:00,18.5,18.53,18.46,18.48,84374.23463139847,7.0247,7.0361,7.0095,7.0171,84374.2346
2010-11-29 10:55:00,18.47,18.48,18.44,18.46,97722.26304188096,7.0133,7.0171,7.0019,7.0095,97722.263
2010-11-29 11:00:00,18.46,18.47,18.44,18.47,74087.68062698995,7.0095,7.0133,7.0019,7.0133,74087.6806
2010-11-29 11:05:00,18.47,18.47,18.41,18.44,89395.05265735977,7.0133,7.0133,6.9905,7.0019,89395.0527
2010-11-29 11:10:00,18.44,18.47,18.43,18.47,64413.42150379622,7.0019,7.0133,6.9981,7.0133,64413.4215
2010-11-29 11:15:00,18.47,18.49,18.46,18.46,67229.97795738427,7.0133,7.0209,7.0095,7.0095,67229.978
2010-11-29 11:20:00,18.46,18.49,18.42,18.43,63311.2907176096,7.0095,7.0209,6.9943,6.9981,63311.2907
2010-11-29 11:25:00,18.42,18.53,18.42,18.53,77761.44991427871,6.9943,7.0361,6.9943,7.0361,77761.4499
2010-11-29 11:30:00,18.53,18.55,18.5,18.5,74944.89346069067,7.0361,7.0437,7.0247,7.0247,74944.8935
2010-11-29 11:35:00,18.5,18.53,18.47,18.53,84496.69360764143,7.0247,7.0361,7.0133,7.0361,84496.6936
2010-11-29 11:40:00,18.52,18.56,18.51,18.52,142542.2483468038,7.0323,7.0475,7.0285,7.0323,142542.2483
2010-11-29 11:45:00,18.53,18.55,18.52,18.54,66127.84717119765,7.0361,7.0437,7.0323,7.0399,66127.8472
2010-11-29 11:50:00,18.54,18.54,18.49,18.54,81925.05510653931,7.0399,7.0399,7.0209,7.0399,81925.0551
2010-11-29 11:55:00,18.54,18.56,18.52,18.54,62698.9958363948,7.0399,7.0475,7.0323,7.0399,62698.9958
2010-11-29 12:00:00,18.54,18.54,18.5,18.5,54739.162380602495,7.0399,7.0399,7.0247,7.0247,54739.1624
2010-11-29 12:05:00,18.5,18.56,18.5,18.54,69434.23952975753,7.0247,7.0475,7.0247,7.0399,69434.2395
2010-11-29 12:10:00,18.54,18.58,18.53,18.58,45799.65711486652,7.0399,7.0551,7.0361,7.0551,45799.6571
2010-11-29 12:15:00,18.58,18.59,18.56,18.57,44452.60837619397,7.0551,7.0589,7.0475,7.0513,44452.6084
2010-11-29 12:20:00,18.57,18.6,18.56,18.57,57188.34190546167,7.0513,7.0627,7.0475,7.0513,57188.3419
2010-11-29 12:25:00,18.58,18.58,18.54,18.54,27430.810678422728,7.0551,7.0551,7.0399,7.0399,27430.8107
2010-11-29 12:30:00,18.54,18.55,18.51,18.52,35513.103110458,7.0399,7.0437,7.0285,7.0323,35513.1031
2010-11-29 12:35:00,18.52,18.54,18.52,18.53,31839.33382316924,7.0323,7.0399,7.0323,7.0361,31839.3338
2010-11-29 12:40:00,18.54,18.55,18.53,18.53,37349.98775410237,7.0399,7.0437,7.0361,7.0361,37349.9878
2010-11-29 12:45:00,18.53,18.53,18.5,18.5,72373.25495958854,7.0361,7.0361,7.0247,7.0247,72373.255
2010-11-29 12:50:00,18.5,18.5,18.47,18.5,59147.68552534901,7.0247,7.0247,7.0133,7.0247,59147.6855
2010-11-29 12:55:00,18.49,18.5,18.49,18.5,26451.13886847905,7.0209,7.0247,7.0209,7.0247,26451.1389
2010-11-29 13:00:00,18.49,18.5,18.46,18.46,81802.59613029634,7.0209,7.0247,7.0095,7.0095,81802.5961
2010-11-29 13:05:00,18.46,18.48,18.45,18.46,47881.45971099681,7.0095,7.0171,7.0057,7.0095,47881.4597
2010-11-29 13:10:00,18.46,18.5,18.46,18.5,47514.082782267935,7.0095,7.0247,7.0095,7.0247,47514.0828
2010-11-29 13:15:00,18.5,18.52,18.49,18.51,26818.51579720793,7.0247,7.0323,7.0209,7.0285,26818.5158
2010-11-29 13:20:00,18.52,18.52,18.5,18.5,46167.03404359539,7.0323,7.0323,7.0247,7.0247,46167.034
2010-11-29 13:25:00,18.5,18.51,18.46,18.48,79720.79353416605,7.0247,7.0285,7.0095,7.0171,79720.7935
2010-11-29 13:30:00,18.48,18.48,18.46,18.48,32696.546656869945,7.0171,7.0171,7.0095,7.0171,32696.5467
2010-11-29 13:35:00,18.47,18.48,18.46,18.46,23512.12343864805,7.0133,7.0171,7.0095,7.0095,23512.1234
2010-11-29 13:40:00,18.46,18.5,18.46,18.5,44330.14939995101,7.0095,7.0247,7.0095,7.0247,44330.1494
2010-11-29 13:45:00,18.5,18.51,18.46,18.51,66985.06000489835,7.0247,7.0285,7.0095,7.0285,66985.06
2010-11-29 13:50:00,18.51,18.51,18.5,18.5,11021.307861866277,7.0285,7.0285,7.0247,7.0247,11021.3079
2010-11-29 13:55:00,18.51,18.51,18.47,18.47,44085.2314474651,7.0285,7.0285,7.0133,7.0133,44085.2314
2010-11-29 14:00:00,18.48,18.5,18.48,18.5,55473.91623806024,7.0171,7.0247,7.0171,7.0247,55473.9162
2010-11-29 14:05:00,18.49,18.49,18.46,18.49,66372.76512368357,7.0209,7.0209,7.0095,7.0209,66372.7651
2010-11-29 14:10:00,18.49,18.5,18.47,18.47,41268.67499387705,7.0209,7.0247,7.0133,7.0133,41268.675
2010-11-29 14:15:00,18.47,18.52,18.47,18.52,43105.55963752143,7.0133,7.0323,7.0133,7.0323,43105.5596
2010-11-29 14:20:00,18.52,18.54,18.48,18.48,77761.44991427871,7.0323,7.0399,7.0171,7.0171,77761.4499
2010-11-29 14:25:00,18.48,18.52,18.47,18.51,275777.61449914274,7.0171,7.0323,7.0133,7.0285,275777.6145
2010-11-29 14:30:00,18.52,18.54,18.5,18.53,318270.8792554494,7.0323,7.0399,7.0247,7.0361,318270.8793
2010-11-29 14:35:00,18.52,18.58,18.51,18.58,115723.73254959588,7.0323,7.0551,7.0285,7.0551,115723.7325
2010-11-29 14:40:00,18.58,18.6,18.57,18.59,58780.308596620125,7.0551,7.0627,7.0513,7.0589,58780.3086
2010-11-29 14:45:00,18.59,18.61,18.58,18.61,81925.05510653931,7.0589,7.0665,7.0551,7.0665,81925.0551
2010-11-29 14:50:00,18.61,18.61,18.58,18.59,112049.96326230712,7.0665,7.0665,7.0551,7.0589,112049.9633
2010-11-29 14:55:00,18.6,18.61,18.57,18.59,177198.1386235611,7.0627,7.0665,7.0513,7.0589,177198.1386
2010-11-29 15:00:00,18.59,18.61,18.57,18.58,356967.9157482243,7.0589,7.0665,7.0513,7.0551,356967.9157
2010-11-29 15:05:00,18.59,18.59,18.57,18.58,113519.47097722262,7.0589,7.0589,7.0513,7.0551,113519.471
2010-11-29 15:10:00,18.57,18.6,18.57,18.59,100661.27847171196,7.0513,7.0627,7.0513,7.0589,100661.2785
2010-11-29 15:15:00,18.59,18.64,18.59,18.64,164952.24099926522,7.0589,7.0779,7.0589,7.0779,164952.241
2010-11-29 15:20:00,18.64,18.64,18.59,18.61,115723.73254959588,7.0779,7.0779,7.0589,7.0665,115723.7325
2010-11-29 15:25:00,18.62,18.65,18.61,18.64,144011.75606171932,7.0703,7.0817,7.0665,7.0779,144011.7561
2010-11-29 15:30:00,18.65,18.65,18.59,18.62,200220.4261572373,7.0817,7.0817,7.0589,7.0703,200220.4262
2010-11-29 15:35:00,18.62,18.66,18.61,18.66,142542.2483468038,7.0703,7.0855,7.0665,7.0855,142542.2483
2010-11-29 15:40:00,18.66,18.67,18.63,18.64,180382.07200587803,7.0855,7.0893,7.0741,7.0779,180382.072
2010-11-29 15:45:00,18.63,18.65,18.62,18.65,216997.30590252264,7.0741,7.0817,7.0703,7.0817,216997.3059
2010-11-29 15:50:00,18.65,18.65,18.63,18.63,171687.48469262797,7.0817,7.0817,7.0741,7.0741,171687.4847
2010-11-29 15:55:00,18.63,18.67,18.63,18.66,624663.2378153318,7.0741,7.0893,7.0741,7.0855,624663.2378
2010-11-30 09:30:00,18.44,18.46,18.3,18.44,179157.48224344844,7.0019,7.0095,6.9488,7.0019,179157.4822
2010-11-30 09:35:00,18.43,18.43,18.32,18.35,103110.45799657116,6.9981,6.9981,6.9564,6.9678,103110.458
2010-11-30 09:40:00,18.35,18.43,18.33,18.4,154175.85108988488,6.9678,6.9981,6.9602,6.9867,154175.8511
2010-11-30 09:45:00,18.41,18.5,18.37,18.47,122948.81214793044,6.9905,7.0247,6.9754,7.0133,122948.8121
2010-11-30 09:50:00,18.46,18.46,18.39,18.4,46901.78790105315,7.0095,7.0095,6.9829,6.9867,46901.7879
2010-11-30 09:55:00,18.4,18.5,18.37,18.46,57433.25985794758,6.9867,7.0247,6.9754,7.0095,57433.2599
2010-11-30 10:00:00,18.47,18.5,18.39,18.41,183321.08743570905,7.0133,7.0247,6.9829,6.9905,183321.0874
2010-11-30 10:05:00,18.41,18.46,18.4,18.45,78251.28581925055,6.9905,7.0095,6.9867,7.0057,78251.2858
2010-11-30 10:10:00,18.45,18.45,18.41,18.44,88292.92187117315,7.0057,7.0057,6.9905,7.0019,88292.9219
2010-11-30 10:15:00,18.44,18.51,18.44,18.5,132133.23536615234,7.0019,7.0285,7.0019,7.0247,132133.2354
2010-11-30 10:20:00,18.5,18.51,18.44,18.51,137643.88929708546,7.0247,7.0285,7.0019,7.0285,137643.8893
2010-11-30 10:25:00,18.51,18.58,18.5,18.54,130296.35072250797,7.0285,7.0551,7.0247,7.0399,130296.3507
2010-11-30 10:30:00,18.54,18.54,18.45,18.45,88782.75777614498,7.0399,7.0399,7.0057,7.0057,88782.7578
2010-11-30 10:35:00,18.45,18.45,18.42,18.45,54861.621356845455,7.0057,7.0057,6.9943,7.0057,54861.6214
2010-11-30 10:40:00,18.45,18.48,18.44,18.48,67107.51898114131,7.0057,7.0171,7.0019,7.0171,67107.519
2010-11-30 10:45:00,18.47,18.47,18.41,18.42,109355.86578496204,7.0133,7.0133,6.9905,6.9943,109355.8658
2010-11-30 10:50:00,18.43,18.44,18.39,18.43,142419.78937056084,6.9981,7.0019,6.9829,6.9981,142419.7894
2010-11-30 10:55:00,18.43,18.5,18.43,18.5,50698.016164584864,6.9981,7.0247,6.9981,7.0247,50698.0162
2010-11-30 11:00:00,18.5,18.54,18.47,18.54,93558.65784962036,7.0247,7.0399,7.0133,7.0399,93558.6578
2010-11-30 11:05:00,18.54,18.54,18.48,18.52,45309.82120989468,7.0399,7.0399,7.0171,7.0323,45309.8212
2010-11-30 11:10:00,18.52,18.54,18.48,18.49,79108.49865295125,7.0323,7.0399,7.0171,7.0209,79108.4987
2010-11-30 11:15:00,18.49,18.53,18.47,18.5,65270.63433749694,7.0209,7.0361,7.0133,7.0247,65270.6343
2010-11-30 11:20:00,18.5,18.53,18.47,18.51,75189.81141317658,7.0247,7.0361,7.0133,7.0285,75189.8114
2010-11-30 11:25:00,18.52,18.59,18.51,18.59,62331.61890766593,7.0323,7.0589,7.0285,7.0589,62331.6189
2010-11-30 11:30:00,18.58,18.59,18.53,18.56,87558.1680137154,7.0551,7.0589,7.0361,7.0475,87558.168
2010-11-30 11:35:00,18.56,18.6,18.56,18.59,79353.41660543717,7.0475,7.0627,7.0475,7.0589,79353.4166
2010-11-30 11:40:00,18.6,18.68,18.59,18.64,189076.65931912808,7.0627,7.0931,7.0589,7.0779,189076.6593
2010-11-30 11:45:00,18.64,18.65,18.59,18.6,68577.02669605681,7.0779,7.0817,7.0589,7.0627,68577.0267
2010-11-30 11:50:00,18.6,18.62,18.57,18.57,46044.57506735243,7.0627,7.0703,7.0513,7.0513,46044.5751
2010-11-30 11:55:00,18.57,18.65,18.55,18.62,44207.69042370805,7.0513,7.0817,7.0437,7.0703,44207.6904
2010-11-30 12:00:00,18.62,18.63,18.57,18.59,58045.55473916238,7.0703,7.0741,7.0513,7.0589,58045.5547
2010-11-30 12:05:00,18.59,18.6,18.57,18.58,25471.46705853539,7.0589,7.0627,7.0513,7.0551,25471.4671
2010-11-30 12:10:00,18.58,18.59,18.58,18.59,31349.4979181974,7.0551,7.0589,7.0551,7.0589,31349.4979
2010-11-30 12:15:00,18.59,18.59,18.52,18.54,47269.16482978202,7.0589,7.0589,7.0323,7.0399,47269.1648
2010-11-30 12:20:00,18.54,18.54,18.51,18.52,32696.546656869945,7.0399,7.0399,7.0285,7.0323,32696.5467
2010-11-30 12:25:00,18.52,18.59,18.52,18.59,70413.9113397012,7.0323,7.0589,7.0323,7.0589,70413.9113
2010-11-30 12:30:00,18.6,18.62,18.59,18.6,63556.20867009551,7.0627,7.0703,7.0589,7.0627,63556.2087
2010-11-30 12:35:00,18.59,18.64,18.59,18.63,172054.86162135683,7.0589,7.0779,7.0589,7.0741,172054.8616
2010-11-30 12:40:00,18.63,18.66,18.63,18.66,55841.29316678912,7.0741,7.0855,7.0741,7.0855,55841.2932
2010-11-30 12:45:00,18.66,18.68,18.65,18.68,107396.5221650747,7.0855,7.0931,7.0817,7.0931,107396.5222
2010-11-30 12:50:00,18.68,18.7,18.66,18.68,175606.17193240262,7.0931,7.1007,7.0855,7.0931,175606.1719
2010-11-30 12:55:00,18.68,18.69,18.66,18.67,132010.77638990938,7.0931,7.0969,7.0855,7.0893,132010.7764
2010-11-30 13:00:00,18.67,18.72,18.66,18.72,174871.41807494487,7.0893,7.1083,7.0855,7.1083,174871.4181
2010-11-30 13:05:00,18.71,18.73,18.7,18.71,94538.32965956404,7.1045,7.1121,7.1007,7.1045,94538.3297
2010-11-30 13:10:00,18.7,18.71,18.7,18.7,30614.74406073965,7.1007,7.1045,7.1007,7.1007,30614.7441
2010-11-30 13:15:00,18.71,18.73,18.7,18.72,127357.33529267694,7.1045,7.1121,7.1007,7.1083,127357.3353
2010-11-30 13:20:00,18.73,18.76,18.71,18.75,213078.618662748,7.1121,7.1234,7.1045,7.1196,213078.6187
2010-11-30 13:25:00,18.74,18.75,18.72,18.72,194097.47734508937,7.1158,7.1196,7.1083,7.1083,194097.4773
2010-11-30 13:30:00,18.73,18.74,18.72,18.72,84619.1525838844,7.1121,7.1158,7.1083,7.1083,84619.1526
2010-11-30 13:35:00,18.72,18.73,18.71,18.71,201689.9338721528,7.1083,7.1121,7.1045,7.1045,201689.9339
2010-11-30 13:40:00,18.71,18.72,18.68,18.68,110335.5375949057,7.1045,7.1083,7.0931,7.0931,110335.5376
2010-11-30 13:45:00,18.68,18.71,18.65,18.65,194832.23120254712,7.0931,7.1045,7.0817,7.0817,194832.2312
2010-11-30 13:50:00,18.66,18.67,18.62,18.64,120744.55057555718,7.0855,7.0893,7.0703,7.0779,120744.5506
2010-11-30 13:55:00,18.64,18.64,18.6,18.63,66985.06000489835,7.0779,7.0779,7.0627,7.0741,66985.06
2010-11-30 14:00:00,18.63,18.67,18.63,18.64,70046.53441097232,7.0741,7.0893,7.0741,7.0779,70046.5344
2010-11-30 14:05:00,18.64,18.69,18.64,18.68,78496.20377173646,7.0779,7.0969,7.0779,7.0931,78496.2038
2010-11-30 14:10:00,18.68,18.68,18.66,18.66,54249.32647563066,7.0931,7.0931,7.0855,7.0855,54249.3265
2010-11-30 14:15:00,18.66,18.67,18.63,18.63,193607.6414401176,7.0855,7.0893,7.0741,7.0741,193607.6414
2010-11-30 14:20:00,18.64,18.65,18.59,18.59,120989.4685280431,7.0779,7.0817,7.0589,7.0589,120989.4685
2010-11-30 14:25:00,18.59,18.62,18.52,18.54,170217.97697771245,7.0589,7.0703,7.0323,7.0399,170217.977
2010-11-30 14:30:00,18.54,18.56,18.52,18.54,146828.31251530736,7.0399,7.0475,7.0323,7.0399,146828.3125
2010-11-30 14:35:00,18.53,18.59,18.53,18.57,123806.02498163114,7.0361,7.0589,7.0361,7.0513,123806.025
2010-11-30 14:40:00,18.57,18.6,18.57,18.59,75557.18834190545,7.0513,7.0627,7.0513,7.0589,75557.1883
2010-11-30 14:45:00,18.59,18.61,18.58,18.6,60617.1932402645,7.0589,7.0665,7.0551,7.0627,60617.1932
2010-11-30 14:50:00,18.6,18.61,18.59,18.59,87435.70903747244,7.0627,7.0665,7.0589,7.0589,87435.709
2010-11-30 14:55:00,18.59,18.65,18.59,18.65,93436.1988733774,7.0589,7.0817,7.0589,7.0817,93436.1989
2010-11-30 15:00:00,18.64,18.68,18.63,18.67,127234.876316434,7.0779,7.0931,7.0741,7.0893,127234.8763
2010-11-30 15:05:00,18.67,18.68,18.63,18.66,150869.458731325,7.0893,7.0931,7.0741,7.0855,150869.4587
2010-11-30 15:10:00,18.65,18.66,18.62,18.64,177075.67964731815,7.0817,7.0855,7.0703,7.0779,177075.6796
2010-11-30 15:15:00,18.64,18.69,18.64,18.68,83517.02179769776,7.0779,7.0969,7.0779,7.0931,83517.0218
2010-11-30 15:20:00,18.69,18.7,18.68,18.69,109845.70168993386,7.0969,7.1007,7.0931,7.0969,109845.7017
2010-11-30 15:25:00,18.69,18.69,18.68,18.68,165564.53588048002,7.0969,7.0969,7.0931,7.0931,165564.5359
2010-11-30 15:30:00,18.68,18.68,18.63,18.63,156869.94856722996,7.0931,7.0931,7.0741,7.0741,156869.9486
2010-11-30 15:35:00,18.64,18.67,18.63,18.66,257898.6039676708,7.0779,7.0893,7.0741,7.0855,257898.604
2010-11-30 15:40:00,18.65,18.66,18.59,18.63,284472.2018123928,7.0817,7.0855,7.0589,7.0741,284472.2018
2010-11-30 15:45:00,18.62,18.63,18.59,18.6,273450.89395052654,7.0703,7.0741,7.0589,7.0627,273450.894
2010-11-30 15:50:00,18.59,18.63,18.59,18.63,271858.92725936807,7.0589,7.0741,7.0589,7.0741,271858.9273
2010-11-30 15:55:00,18.63,18.65,18.61,18.63,1062698.9958363948,7.0741,7.0817,7.0665,7.0741,1062698.9958
2010-12-01 09:30:00,18.95,19.04,18.95,19.03,193240.26451138867,7.1956,7.2298,7.1956,7.226,193240.2645
2010-12-01 09:35:00,19.03,19.17,19.03,19.17,214793.0443301494,7.226,7.2791,7.226,7.2791,214793.0443
2010-12-01 09:40:00,19.17,19.2,19.12,19.2,170952.7308351702,7.2791,7.2905,7.2601,7.2905,170952.7308
2010-12-01 09:45:00,19.2,19.22,19.19,19.19,183321.08743570905,7.2905,7.2981,7.2867,7.2867,183321.0874
2010-12-01 09:50:00,19.19,19.21,19.18,19.21,164707.32304677932,7.2867,7.2943,7.2829,7.2943,164707.323
2010-12-01 09:55:00,19.21,19.25,19.19,19.24,138011.26622581435,7.2943,7.3095,7.2867,7.3057,138011.2662
2010-12-01 10:00:00,19.25,19.27,19.17,19.24,291942.1993632133,7.3095,7.3171,7.2791,7.3057,291942.1994
2010-12-01 10:05:00,19.24,19.24,19.19,19.2,161523.3896644624,7.3057,7.3057,7.2867,7.2905,161523.3897
2010-12-01 10:10:00,19.2,19.25,19.2,19.24,121356.84545677196,7.2905,7.3095,7.2905,7.3057,121356.8455
2010-12-01 10:15:00,19.23,19.26,19.2,19.2,165931.9128092089,7.3019,7.3133,7.2905,7.2905,165931.9128
2010-12-01 10:20:00,19.2,19.21,19.13,19.21,241734.0191036003,7.2905,7.2943,7.2639,7.2943,241734.0191
2010-12-01 10:25:00,19.21,19.21,19.18,19.18,78618.66274797943,7.2943,7.2943,7.2829,7.2829,78618.6627
2010-12-01 10:30:00,19.18,19.2,19.06,19.07,419299.5346558903,7.2829,7.2905,7.2374,7.2412,419299.5347
2010-12-01 10:35:00,19.07,19.11,19.03,19.08,305535.1457261817,7.2412,7.2563,7.226,7.245,305535.1457
2010-12-01 10:40:00,19.09,19.12,19.05,19.05,137276.51236835658,7.2487,7.2601,7.2336,7.2336,137276.5124
2010-12-01 10:45:00,19.05,19.12,19.05,19.11,112539.79916727896,7.2336,7.2601,7.2336,7.2563,112539.7992
2010-12-01 10:50:00,19.12,19.12,19.05,19.05,54249.32647563066,7.2601,7.2601,7.2336,7.2336,54249.3265
2010-12-01 10:55:00,19.05,19.07,19.03,19.03,70781.28826843007,7.2336,7.2412,7.226,7.226,70781.2883
2010-12-01 11:00:00,19.03,19.08,19.03,19.06,66740.14205241244,7.226,7.245,7.226,7.2374,66740.1421
2010-12-01 11:05:00,19.06,19.08,19.03,19.07,160788.63580700464,7.2374,7.245,7.226,7.2412,160788.6358
2010-12-01 11:10:00,19.06,19.07,19.03,19.03,183321.08743570905,7.2374,7.2412,7.226,7.226,183321.0874
2010-12-01 11:15:00,19.04,19.04,19.03,19.03,43350.477590007344,7.2298,7.2298,7.226,7.226,43350.4776
2010-12-01 11:20:00,19.03,19.06,19.03,19.03,82782.26794024001,7.226,7.2374,7.226,7.226,82782.2679
2010-12-01 11:25:00,19.03,19.03,19.01,19.01,44330.14939995101,7.226,7.226,7.2184,7.2184,44330.1494
2010-12-01 11:30:00,19.02,19.06,19.01,19.04,99559.14768552534,7.2222,7.2374,7.2184,7.2298,99559.1477
2010-12-01 11:35:00,19.04,19.05,19.02,19.02,205363.7031594416,7.2298,7.2336,7.2222,7.2222,205363.7032
2010-12-01 11:40:00,19.02,19.03,18.99,19.01,133602.74308106783,7.2222,7.226,7.2108,7.2184,133602.7431
2010-12-01 11:45:00,19.01,19.02,18.99,19.0,105804.55547391625,7.2184,7.2222,7.2108,7.2146,105804.5555
2010-12-01 11:50:00,19.0,19.08,18.99,19.07,349375.4592211609,7.2146,7.245,7.2108,7.2412,349375.4592
2010-12-01 11:55:00,19.07,19.15,19.06,19.15,236345.8241489101,7.2412,7.2715,7.2374,7.2715,236345.8241
2010-12-01 12:00:00,19.16,19.2,19.13,19.17,238427.6267450404,7.2753,7.2905,7.2639,7.2791,238427.6267
2010-12-01 12:05:00,19.17,19.17,19.11,19.12,200710.2620622092,7.2791,7.2791,7.2563,7.2601,200710.2621
2010-12-01 12:10:00,19.12,19.18,19.12,19.15,195811.9030124908,7.2601,7.2829,7.2601,7.2715,195811.903
2010-12-01 12:15:00,19.15,19.16,19.12,19.16,88170.4628949302,7.2715,7.2753,7.2601,7.2753,88170.4629
2010-12-01 12:20:00,19.15,19.21,19.15,19.21,297697.7712466323,7.2715,7.2943,7.2715,7.2943,297697.7712
2010-12-01 12:25:00,19.21,19.26,19.19,19.19,160666.1768307617,7.2943,7.3133,7.2867,7.2867,160666.1768
2010-12-01 12:30:00,19.19,19.21,19.17,19.17,190423.70805780063,7.2867,7.2943,7.2791,7.2791,190423.7081
2010-12-01 12:35:00,19.17,19.17,19.13,19.13,50575.5571883419,7.2791,7.2791,7.2639,7.2639,50575.5572
2010-12-01 12:40:00,19.14,19.14,19.09,19.1,210262.06220915992,7.2677,7.2677,7.2487,7.2525,210262.0622
2010-12-01 12:45:00,19.09,19.13,19.08,19.11,74699.97550820475,7.2487,7.2639,7.245,7.2563,74699.9755
2010-12-01 12:50:00,19.11,19.12,19.08,19.08,46656.869948567226,7.2563,7.2601,7.245,7.245,46656.8699
2010-12-01 12:55:00,19.08,19.09,19.07,19.07,52289.98285574332,7.245,7.2487,7.2412,7.2412,52289.9829
2010-12-01 13:00:00,19.07,19.11,19.06,19.1,77516.53196179279,7.2412,7.2563,7.2374,7.2525,77516.532
2010-12-01 13:05:00,19.09,19.12,19.09,19.12,57065.88292921871,7.2487,7.2601,7.2487,7.2601,57065.8829
2010-12-01 13:10:00,19.12,19.12,19.09,19.12,130296.35072250797,7.2601,7.2601,7.2487,7.2601,130296.3507
2010-12-01 13:15:00,19.12,19.12,19.08,19.08,133970.1200097967,7.2601,7.2601,7.245,7.245,133970.12
2010-12-01 13:20:00,19.08,19.13,19.08,19.11,202057.31080088168,7.245,7.2639,7.245,7.2563,202057.3108
2010-12-01 13:25:00,19.11,19.12,19.07,19.09,150502.0818025961,7.2563,7.2601,7.2412,7.2487,150502.0818
2010-12-01 13:30:00,19.09,19.12,19.09,19.11,91966.69115846192,7.2487,7.2601,7.2487,7.2563,91966.6912
2010-12-01 13:35:00,19.11,19.12,19.1,19.12,61841.783002694094,7.2563,7.2601,7.2525,7.2601,61841.783
2010-12-01 13:40:00,19.12,19.12,19.09,19.12,101028.65540044084,7.2601,7.2601,7.2487,7.2601,101028.6554
2010-12-01 13:45:00,19.12,19.13,19.11,19.12,65638.0112662258,7.2601,7.2639,7.2563,7.2601,65638.0113
2010-12-01 13:50:00,19.11,19.12,19.08,19.08,45922.11609110948,7.2563,7.2601,7.245,7.245,45922.1161
2010-12-01 13:55:00,19.08,19.1,19.08,19.1,54861.621356845455,7.245,7.2525,7.245,7.2525,54861.6214
2010-12-01 14:00:00,19.09,19.11,19.06,19.07,96375.2143032084,7.2487,7.2563,7.2374,7.2412,96375.2143
2010-12-01 14:05:00,19.08,19.09,19.07,19.08,218589.2725936811,7.245,7.2487,7.2412,7.245,218589.2726
2010-12-01 14:10:00,19.08,19.12,19.08,19.11,71516.04212588782,7.245,7.2601,7.245,7.2563,71516.0421
2010-12-01 14:15:00,19.11,19.12,19.11,19.12,47024.2468772961,7.2563,7.2601,7.2563,7.2601,47024.2469
2010-12-01 14:20:00,19.12,19.12,19.11,19.11,48738.672544697525,7.2601,7.2601,7.2563,7.2563,48738.6725
2010-12-01 14:25:00,19.11,19.12,19.08,19.09,63678.66764633847,7.2563,7.2601,7.245,7.2487,63678.6676
2010-12-01 14:30:00,19.09,19.12,19.08,19.12,76904.237080578,7.2487,7.2601,7.245,7.2601,76904.2371
2010-12-01 14:35:00,19.11,19.12,19.11,19.11,31349.4979181974,7.2563,7.2601,7.2563,7.2563,31349.4979
2010-12-01 14:40:00,19.12,19.13,19.08,19.13,168503.55131031104,7.2601,7.2639,7.245,7.2639,168503.5513
2010-12-01 14:45:00,19.12,19.14,19.11,19.11,94415.87068332107,7.2601,7.2677,7.2563,7.2563,94415.8707
2010-12-01 14:50:00,19.11,19.12,19.08,19.09,54249.32647563066,7.2563,7.2601,7.245,7.2487,54249.3265
2010-12-01 14:55:00,19.09,19.12,19.08,19.1,160298.7999020328,7.2487,7.2601,7.245,7.2525,160298.7999
2010-12-01 15:00:00,19.1,19.12,19.07,19.07,113397.01200097968,7.2525,7.2601,7.2412,7.2412,113397.012
2010-12-01 15:05:00,19.07,19.1,19.07,19.09,75434.7293656625,7.2412,7.2525,7.2412,7.2487,75434.7294
2010-12-01 15:10:00,19.1,19.1,19.05,19.06,94905.70658829292,7.2525,7.2525,7.2336,7.2374,94905.7066
2010-12-01 15:15:00,19.06,19.07,19.03,19.03,127357.33529267694,7.2374,7.2412,7.226,7.226,127357.3353
2010-12-01 15:20:00,19.03,19.04,19.03,19.03,63066.37276512368,7.226,7.2298,7.226,7.226,63066.3728
2010-12-01 15:25:00,19.04,19.04,19.03,19.04,105559.63752143033,7.2298,7.2298,7.226,7.2298,105559.6375
2010-12-01 15:30:00,19.04,19.04,19.01,19.03,95150.62454077884,7.2298,7.2298,7.2184,7.226,95150.6245
2010-12-01 15:35:00,19.02,19.03,19.01,19.03,79475.87558168013,7.2222,7.226,7.2184,7.226,79475.8756
2010-12-01 15:40:00,19.03,19.03,19.02,19.02,115846.19152583885,7.226,7.226,7.2222,7.2222,115846.1915
2010-12-01 15:45:00,19.03,19.03,19.02,19.02,205731.08008817045,7.226,7.226,7.2222,7.2222,205731.0801
2010-12-01 15:50:00,19.03,19.03,19.01,19.02,331986.28459466074,7.226,7.226,7.2184,7.2222,331986.2846
2010-12-01 15:55:00,19.02,19.05,19.01,19.05,585353.9064413421,7.2222,7.2336,7.2184,7.2336,585353.9064
2010-12-02 09:30:00,18.92,19.13,18.92,19.12,104947.34264021552,7.1842,7.2639,7.1842,7.2601,104947.3426
2010-12-02 09:35:00,19.12,19.14,19.1,19.11,125030.61474406072,7.2601,7.2677,7.2525,7.2563,125030.6147
2010-12-02 09:40:00,19.11,19.15,19.08,19.09,167034.04359539552,7.2563,7.2715,7.245,7.2487,167034.0436
2010-12-02 09:45:00,19.1,19.16,19.08,19.15,152338.9664462405,7.2525,7.2753,7.245,7.2715,152338.9664
2010-12-02 09:50:00,19.15,19.17,19.13,19.16,143521.92015674748,7.2715,7.2791,7.2639,7.2753,143521.9202
2010-12-02 09:55:00,19.16,19.23,19.16,19.23,234386.48052902275,7.2753,7.3019,7.2753,7.3019,234386.4805
2010-12-02 10:00:00,19.21,19.3,19.21,19.3,130173.891746265,7.2943,7.3285,7.2943,7.3285,130173.8917
2010-12-02 10:05:00,19.3,19.33,19.28,19.31,218344.3546411952,7.3285,7.3399,7.3209,7.3323,218344.3546
2010-12-02 10:10:00,19.31,19.37,19.3,19.35,114499.14278716627,7.3323,7.3551,7.3285,7.3475,114499.1428
2010-12-02 10:15:00,19.35,19.36,19.35,19.35,79598.3345579231,7.3475,7.3513,7.3475,7.3475,79598.3346
2010-12-02 10:20:00,19.35,19.38,19.34,19.35,125642.90962527553,7.3475,7.3589,7.3437,7.3475,125642.9096
2010-12-02 10:25:00,19.35,19.36,19.34,19.35,193730.1004163605,7.3475,7.3513,7.3437,7.3475,193730.1004
2010-12-02 10:30:00,19.35,19.42,19.35,19.42,137031.59441587067,7.3475,7.3741,7.3475,7.3741,137031.5944
2010-12-02 10:35:00,19.42,19.45,19.42,19.44,112784.71711976489,7.3741,7.3854,7.3741,7.3816,112784.7171
2010-12-02 10:40:00,19.44,19.46,19.42,19.42,92823.90399216262,7.3816,7.3892,7.3741,7.3741,92823.904
2010-12-02 10:45:00,19.43,19.43,19.39,19.39,42738.18270879255,7.3779,7.3779,7.3627,7.3627,42738.1827
2010-12-02 10:50:00,19.39,19.39,19.34,19.35,96375.2143032084,7.3627,7.3627,7.3437,7.3475,96375.2143
2010-12-02 10:55:00,19.35,19.39,19.34,19.39,62698.9958363948,7.3475,7.3627,7.3437,7.3627,62698.9958
2010-12-02 11:00:00,19.39,19.4,19.35,19.37,65515.55228998285,7.3627,7.3665,7.3475,7.3551,65515.5523
2010-12-02 11:05:00,19.38,19.38,19.33,19.36,51065.39309331374,7.3589,7.3589,7.3399,7.3513,51065.3931
2010-12-02 11:10:00,19.36,19.38,19.32,19.36,89150.13470487387,7.3513,7.3589,7.3361,7.3513,89150.1347
2010-12-02 11:15:00,19.36,19.38,19.32,19.38,80578.00636786676,7.3513,7.3589,7.3361,7.3589,80578.0064
2010-12-02 11:20:00,19.38,19.39,19.35,19.35,63188.83174136664,7.3589,7.3627,7.3475,7.3475,63188.8317
2010-12-02 11:25:00,19.35,19.38,19.34,19.38,38452.118540289,7.3475,7.3589,7.3437,7.3589,38452.1185
2010-12-02 11:30:00,19.39,19.39,19.36,19.36,33063.92358559882,7.3627,7.3627,7.3513,7.3513,33063.9236
2010-12-02 11:35:00,19.37,19.37,19.35,19.36,18981.141317658585,7.3551,7.3551,7.3475,7.3513,18981.1413
2010-12-02 11:40:00,19.36,19.36,19.35,19.35,24246.8772961058,7.3513,7.3513,7.3475,7.3475,24246.8773
2010-12-02 11:45:00,19.34,19.38,19.34,19.37,29022.77736958119,7.3437,7.3589,7.3437,7.3551,29022.7774
2010-12-02 11:50:00,19.38,19.39,19.35,19.36,78251.28581925055,7.3589,7.3627,7.3475,7.3513,78251.2858
2010-12-02 11:55:00,19.36,19.37,19.34,19.34,44819.98530492285,7.3513,7.3551,7.3437,7.3437,44819.9853
2010-12-02 12:00:00,19.34,19.35,19.3,19.3,43595.39554249327,7.3437,7.3475,7.3285,7.3285,43595.3955
2010-12-02 12:05:00,19.3,19.31,19.29,19.3,36247.856967915744,7.3285,7.3323,7.3247,7.3285,36247.857
2010-12-02 12:10:00,19.3,19.31,19.3,19.3,45799.65711486652,7.3285,7.3323,7.3285,7.3285,45799.6571
2010-12-02 12:15:00,19.3,19.31,19.3,19.3,36492.77492040167,7.3285,7.3323,7.3285,7.3285,36492.7749
2010-12-02 12:20:00,19.3,19.3,19.26,19.26,38207.20058780308,7.3285,7.3285,7.3133,7.3133,38207.2006
2010-12-02 12:25:00,19.26,19.27,19.26,19.26,50085.72128337007,7.3133,7.3171,7.3133,7.3133,50085.7213
2010-12-02 12:30:00,19.26,19.26,19.26,19.26,18613.764388929707,7.3133,7.3133,7.3133,7.3133,18613.7644
2010-12-02 12:35:00,19.26,19.27,19.25,19.25,146705.8535390644,7.3133,7.3171,7.3095,7.3095,146705.8535
2010-12-02 12:40:00,19.24,19.27,19.23,19.26,77638.99093803576,7.3057,7.3171,7.3019,7.3133,77638.9909
2010-12-02 12:45:00,19.26,19.29,19.26,19.28,53147.19568944403,7.3133,7.3247,7.3133,7.3209,53147.1957
2010-12-02 12:50:00,19.29,19.29,19.25,19.25,39676.70830271859,7.3247,7.3247,7.3095,7.3095,39676.7083
2010-12-02 12:55:00,19.25,19.26,19.24,19.24,28900.318393338228,7.3095,7.3133,7.3057,7.3057,28900.3184
2010-12-02 13:00:00,19.25,19.26,19.22,19.24,63801.12662258143,7.3095,7.3133,7.2981,7.3057,63801.1266
2010-12-02 13:05:00,19.25,19.25,19.21,19.22,56698.50600048983,7.3095,7.3095,7.2943,7.2981,56698.506
2010-12-02 13:10:00,19.23,19.23,19.21,19.23,34410.972324271366,7.3019,7.3019,7.2943,7.3019,34410.9723
2010-12-02 13:15:00,19.23,19.23,19.22,19.23,17266.715650257163,7.3019,7.3019,7.2981,7.3019,17266.7157
2010-12-02 13:20:00,19.23,19.26,19.22,19.23,77149.15503306391,7.3019,7.3133,7.2981,7.3019,77149.155
2010-12-02 13:25:00,19.24,19.26,19.23,19.25,25961.302963507223,7.3057,7.3133,7.3019,7.3095,25961.303
2010-12-02 13:30:00,19.26,19.3,19.25,19.3,43962.77247122214,7.3133,7.3285,7.3095,7.3285,43962.7725
2010-12-02 13:35:00,19.28,19.29,19.24,19.24,31471.95689444036,7.3209,7.3247,7.3057,7.3057,31471.9569
2010-12-02 13:40:00,19.25,19.28,19.23,19.27,230345.33431300512,7.3095,7.3209,7.3019,7.3171,230345.3343
2010-12-02 13:45:00,19.28,19.31,19.27,19.3,130173.891746265,7.3209,7.3323,7.3171,7.3285,130173.8917
2010-12-02 13:50:00,19.3,19.31,19.29,19.3,47024.2468772961,7.3285,7.3323,7.3247,7.3285,47024.2469
2010-12-02 13:55:00,19.3,19.31,19.28,19.28,36492.77492040167,7.3285,7.3323,7.3209,7.3209,36492.7749
2010-12-02 14:00:00,19.29,19.3,19.28,19.3,26206.22091599314,7.3247,7.3285,7.3209,7.3285,26206.2209
2010-12-02 14:05:00,19.3,19.35,19.3,19.34,62454.07788390889,7.3285,7.3475,7.3285,7.3437,62454.0779
2010-12-02 14:10:00,19.35,19.36,19.34,19.35,62576.53686015184,7.3475,7.3513,7.3437,7.3475,62576.5369
2010-12-02 14:15:00,19.35,19.39,19.35,19.38,73842.76267450403,7.3475,7.3627,7.3475,7.3589,73842.7627
2010-12-02 14:20:00,19.39,19.4,19.39,19.39,66862.6010286554,7.3627,7.3665,7.3627,7.3627,66862.601
2010-12-02 14:25:00,19.39,19.44,19.39,19.44,170217.97697771245,7.3627,7.3816,7.3627,7.3816,170217.977
2010-12-02 14:30:00,19.44,19.44,19.43,19.44,85353.90644134214,7.3816,7.3816,7.3779,7.3816,85353.9064
2010-12-02 14:35:00,19.43,19.43,19.41,19.41,40656.38011266226,7.3779,7.3779,7.3703,7.3703,40656.3801
2010-12-02 14:40:00,19.41,19.42,19.39,19.39,57800.636786676456,7.3703,7.3741,7.3627,7.3627,57800.6368
2010-12-02 14:45:00,19.38,19.38,19.36,19.36,28043.10555963752,7.3589,7.3589,7.3513,7.3513,28043.1056
2010-12-02 14:50:00,19.37,19.37,19.35,19.36,43350.477590007344,7.3551,7.3551,7.3475,7.3513,43350.4776
2010-12-02 14:55:00,19.36,19.36,19.31,19.31,91109.4783247612,7.3513,7.3513,7.3323,7.3323,91109.4783
2010-12-02 15:00:00,19.32,19.32,19.29,19.29,57678.1778104335,7.3361,7.3361,7.3247,7.3247,57678.1778
2010-12-02 15:05:00,19.29,19.31,19.26,19.31,125397.9916727896,7.3247,7.3323,7.3133,7.3323,125397.9917
2010-12-02 15:10:00,19.31,19.31,19.27,19.27,64413.42150379622,7.3323,7.3323,7.3171,7.3171,64413.4215
2010-12-02 15:15:00,19.27,19.28,19.27,19.27,29879.990203281897,7.3171,7.3209,7.3171,7.3171,29879.9902
2010-12-02 15:20:00,19.28,19.31,19.27,19.31,52045.06490325741,7.3209,7.3323,7.3171,7.3323,52045.0649
2010-12-02 15:25:00,19.31,19.35,19.3,19.35,76169.48322312025,7.3323,7.3475,7.3285,7.3475,76169.4832
2010-12-02 15:30:00,19.34,19.39,19.34,19.39,100293.90154298308,7.3437,7.3627,7.3437,7.3627,100293.9015
2010-12-02 15:35:00,19.39,19.42,19.38,19.41,157482.24344844476,7.3627,7.3741,7.3589,7.3703,157482.2434
2010-12-02 15:40:00,19.42,19.44,19.41,19.44,136664.2174871418,7.3741,7.3816,7.3703,7.3816,136664.2175
2010-12-02 15:45:00,19.44,19.46,19.42,19.46,189811.41317658583,7.3816,7.3892,7.3741,7.3892,189811.4132
2010-12-02 15:50:00,19.46,19.48,19.43,19.44,399706.09845701687,7.3892,7.3968,7.3779,7.3816,399706.0985
2010-12-02 15:55:00,19.44,19.44,19.41,19.42,562698.9958363947,7.3816,7.3816,7.3703,7.3741,562698.9958
2010-12-03 09:30:00,19.38,19.38,19.26,19.3,111805.0453098212,7.3589,7.3589,7.3133,7.3285,111805.0453
2010-12-03 09:35:00,19.31,19.4,19.3,19.34,93558.65784962036,7.3323,7.3665,7.3285,7.3437,93558.6578
2010-12-03 09:40:00,19.35,19.44,19.35,19.43,143032.08425177564,7.3475,7.3816,7.3475,7.3779,143032.0843
2010-12-03 09:45:00,19.43,19.43,19.35,19.4,113152.09404849376,7.3779,7.3779,7.3475,7.3665,113152.094
2010-12-03 09:50:00,19.39,19.46,19.39,19.44,267450.4041146216,7.3627,7.3892,7.3627,7.3816,267450.4041
2010-12-03 09:55:00,19.44,19.45,19.42,19.43,96865.05020818026,7.3816,7.3854,7.3741,7.3779,96865.0502
2010-12-03 10:00:00,19.44,19.47,19.39,19.41,146828.31251530736,7.3816,7.393,7.3627,7.3703,146828.3125
2010-12-03 10:05:00,19.41,19.44,19.39,19.39,124418.31986284594,7.3703,7.3816,7.3627,7.3627,124418.3199
2010-12-03 10:10:00,19.39,19.4,19.34,19.34,86211.11927504286,7.3627,7.3665,7.3437,7.3437,86211.1193
2010-12-03 10:15:00,19.34,19.38,19.34,19.37,84986.52951261327,7.3437,7.3589,7.3437,7.3551,84986.5295
2010-12-03 10:20:00,19.38,19.38,19.34,19.35,47024.2468772961,7.3589,7.3589,7.3437,7.3475,47024.2469
2010-12-03 10:25:00,19.35,19.35,19.32,19.34,53514.57261817291,7.3475,7.3475,7.3361,7.3437,53514.5726
2010-12-03 10:30:00,19.35,19.38,19.35,19.38,23512.12343864805,7.3475,7.3589,7.3475,7.3589,23512.1234
2010-12-03 10:35:00,19.38,19.39,19.37,19.38,45799.65711486652,7.3589,7.3627,7.3551,7.3589,45799.6571
2010-12-03 10:40:00,19.37,19.39,19.35,19.35,71148.66519715895,7.3551,7.3627,7.3475,7.3475,71148.6652
2010-12-03 10:45:00,19.35,19.39,19.34,19.38,69801.6164584864,7.3475,7.3627,7.3437,7.3589,69801.6165
2010-12-03 10:50:00,19.37,19.38,19.35,19.38,73720.30369826108,7.3551,7.3589,7.3475,7.3589,73720.3037
2010-12-03 10:55:00,19.37,19.38,19.33,19.34,43105.55963752143,7.3551,7.3589,7.3399,7.3437,43105.5596
2010-12-03 11:00:00,19.34,19.35,19.32,19.33,55963.75214303208,7.3437,7.3475,7.3361,7.3399,55963.7521
2010-12-03 11:05:00,19.33,19.35,19.32,19.32,37472.446730345335,7.3399,7.3475,7.3361,7.3361,37472.4467
2010-12-03 11:10:00,19.33,19.33,19.3,19.3,39431.790350232666,7.3399,7.3399,7.3285,7.3285,39431.7904
2010-12-03 11:15:00,19.3,19.3,19.27,19.27,38452.118540289,7.3285,7.3285,7.3171,7.3171,38452.1185
2010-12-03 11:20:00,19.28,19.29,19.27,19.27,52045.06490325741,7.3209,7.3247,7.3171,7.3171,52045.0649
2010-12-03 11:25:00,19.27,19.29,19.25,19.25,74577.51653196178,7.3171,7.3247,7.3095,7.3095,74577.5165
2010-12-03 11:30:00,19.26,19.26,19.21,19.23,74332.59857947587,7.3133,7.3133,7.2943,7.3019,74332.5986
2010-12-03 11:35:00,19.23,19.24,19.22,19.23,28410.4824883664,7.3019,7.3057,7.2981,7.3019,28410.4825
2010-12-03 11:40:00,19.24,19.25,19.22,19.25,54616.703404359534,7.3057,7.3095,7.2981,7.3095,54616.7034
2010-12-03 11:45:00,19.25,19.29,19.25,19.26,55596.3752143032,7.3095,7.3247,7.3095,7.3133,55596.3752
2010-12-03 11:50:00,19.26,19.27,19.22,19.22,41023.75704139113,7.3133,7.3171,7.2981,7.2981,41023.757
2010-12-03 11:55:00,19.23,19.26,19.23,19.26,28532.94146460936,7.3019,7.3133,7.3019,7.3133,28532.9415
2010-12-03 12:00:00,19.26,19.3,19.25,19.3,32819.0056331129,7.3133,7.3285,7.3095,7.3285,32819.0056
2010-12-03 12:05:00,19.3,19.32,19.29,19.32,48126.37766348273,7.3285,7.3361,7.3247,7.3361,48126.3777
2010-12-03 12:10:00,19.31,19.32,19.26,19.28,49718.3443546412,7.3323,7.3361,7.3133,7.3209,49718.3444
2010-12-03 12:15:00,19.28,19.29,19.27,19.27,23389.664462405093,7.3209,7.3247,7.3171,7.3171,23389.6645
2010-12-03 12:20:00,19.27,19.28,19.26,19.26,42003.4288513348,7.3171,7.3209,7.3133,7.3133,42003.4289
2010-12-03 12:25:00,19.27,19.27,19.26,19.26,20940.48493754592,7.3171,7.3171,7.3133,7.3133,20940.4849
2010-12-03 12:30:00,19.26,19.28,19.26,19.27,31839.33382316924,7.3133,7.3209,7.3133,7.3171,31839.3338
2010-12-03 12:35:00,19.27,19.27,19.26,19.27,25349.008082292432,7.3171,7.3171,7.3133,7.3171,25349.0081
2010-12-03 12:40:00,19.27,19.3,19.27,19.28,35145.726181729115,7.3171,7.3285,7.3171,7.3209,35145.7262
2010-12-03 12:45:00,19.28,19.28,19.27,19.28,31227.038941954444,7.3209,7.3209,7.3171,7.3209,31227.0389
2010-12-03 12:50:00,19.27,19.28,19.27,19.27,11266.22581435219,7.3171,7.3209,7.3171,7.3171,11266.2258
2010-12-03 12:55:00,19.27,19.28,19.27,19.27,17511.63360274308,7.3171,7.3209,7.3171,7.3171,17511.6336
2010-12-03 13:00:00,19.27,19.32,19.27,19.32,45554.7391623806,7.3171,7.3361,7.3171,7.3361,45554.7392
2010-12-03 13:05:00,19.32,19.32,19.31,19.31,24614.25422483468,7.3361,7.3361,7.3323,7.3323,24614.2542
2010-12-03 13:10:00,19.31,19.36,19.31,19.35,139848.1508694587,7.3323,7.3513,7.3323,7.3475,139848.1509
2010-12-03 13:15:00,19.35,19.38,19.35,19.37,102743.08106784229,7.3475,7.3589,7.3475,7.3551,102743.0811
2010-12-03 13:20:00,19.37,19.38,19.36,19.38,26696.05682096497,7.3551,7.3589,7.3513,7.3589,26696.0568
2010-12-03 13:25:00,19.37,19.38,19.32,19.32,57678.1778104335,7.3551,7.3589,7.3361,7.3361,57678.1778
2010-12-03 13:30:00,19.32,19.32,19.3,19.31,25716.385011021302,7.3361,7.3361,7.3285,7.3323,25716.385
2010-12-03 13:35:00,19.3,19.31,19.27,19.28,20083.27210384521,7.3285,7.3323,7.3171,7.3209,20083.2721
2010-12-03 13:40:00,19.27,19.3,19.26,19.3,40778.83908890522,7.3171,7.3285,7.3133,7.3285,40778.8391
2010-12-03 13:45:00,19.3,19.3,19.27,19.28,66372.76512368357,7.3285,7.3285,7.3171,7.3209,66372.7651
2010-12-03 13:50:00,19.27,19.28,19.26,19.27,56698.50600048983,7.3171,7.3209,7.3133,7.3171,56698.506
2010-12-03 13:55:00,19.28,19.28,19.26,19.26,49718.3443546412,7.3209,7.3209,7.3133,7.3133,49718.3444
2010-12-03 14:00:00,19.26,19.31,19.26,19.29,188341.9054616704,7.3133,7.3323,7.3133,7.3247,188341.9055
2010-12-03 14:05:00,19.29,19.31,19.28,19.3,126867.49938770512,7.3247,7.3323,7.3209,7.3285,126867.4994
2010-12-03 14:10:00,19.3,19.31,19.27,19.27,52534.90080822924,7.3285,7.3323,7.3171,7.3171,52534.9008
2010-12-03 14:15:00,19.27,19.28,19.26,19.26,48493.7545922116,7.3171,7.3209,7.3133,7.3133,48493.7546
2010-12-03 14:20:00,19.27,19.27,19.26,19.26,26940.974773450893,7.3171,7.3171,7.3133,7.3133,26940.9748
2010-12-03 14:25:00,19.26,19.26,19.26,19.26,27798.1876071516,7.3133,7.3133,7.3133,7.3133,27798.1876
2010-12-03 14:30:00,19.26,19.3,19.26,19.3,67964.73181484202,7.3133,7.3285,7.3133,7.3285,67964.7318
2010-12-03 14:35:00,19.3,19.31,19.29,19.3,77149.15503306391,7.3285,7.3323,7.3247,7.3285,77149.155
2010-12-03 14:40:00,19.31,19.31,19.3,19.31,94783.24761204996,7.3323,7.3323,7.3285,7.3323,94783.2476
2010-12-03 14:45:00,19.3,19.35,19.3,19.34,123316.18907665931,7.3285,7.3475,7.3285,7.3437,123316.1891
2010-12-03 14:50:00,19.35,19.38,19.34,19.38,97232.42713690911,7.3475,7.3589,7.3437,7.3589,97232.4271
2010-12-03 14:55:00,19.38,19.39,19.35,19.37,102743.08106784229,7.3589,7.3627,7.3475,7.3551,102743.0811
2010-12-03 15:00:00,19.37,19.37,19.35,19.35,102865.54004408522,7.3551,7.3551,7.3475,7.3475,102865.54
2010-12-03 15:05:00,19.35,19.35,19.35,19.35,56086.21111927504,7.3475,7.3475,7.3475,7.3475,56086.2111
2010-12-03 15:10:00,19.35,19.35,19.33,19.34,57800.636786676456,7.3475,7.3475,7.3399,7.3437,57800.6368
2010-12-03 15:15:00,19.33,19.34,19.33,19.33,29635.07225079598,7.3399,7.3437,7.3399,7.3399,29635.0723
2010-12-03 15:20:00,19.33,19.38,19.33,19.38,69434.23952975753,7.3399,7.3589,7.3399,7.3589,69434.2395
2010-12-03 15:25:00,19.38,19.38,19.37,19.38,66372.76512368357,7.3589,7.3589,7.3551,7.3589,66372.7651
2010-12-03 15:30:00,19.38,19.39,19.37,19.39,61719.32402645113,7.3589,7.3627,7.3551,7.3627,61719.324
2010-12-03 15:35:00,19.38,19.42,19.38,19.4,180259.61302963505,7.3589,7.3741,7.3589,7.3665,180259.613
2010-12-03 15:40:00,19.39,19.4,19.38,19.39,96742.59123193727,7.3627,7.3665,7.3589,7.3627,96742.5912
2010-12-03 15:45:00,19.39,19.39,19.35,19.39,389174.6265001224,7.3627,7.3627,7.3475,7.3627,389174.6265
2010-12-03 15:50:00,19.39,19.39,19.39,19.39,113274.5530247367,7.3627,7.3627,7.3627,7.3627,113274.553
2010-12-03 15:55:00,19.39,19.39,19.35,19.37,530492.2850844966,7.3627,7.3627,7.3475,7.3551,530492.2851
2010-12-06 09:30:00,19.34,19.45,19.19,19.44,108498.65295126132,7.3437,7.3854,7.2867,7.3816,108498.653
2010-12-06 09:35:00,19.44,19.52,19.44,19.48,124295.86088660298,7.3816,7.412,7.3816,7.3968,124295.8609
2010-12-06 09:40:00,19.48,19.48,19.36,19.43,269777.1246632378,7.3968,7.3968,7.3513,7.3779,269777.1247
2010-12-06 09:45:00,19.43,19.48,19.43,19.47,105927.0144501592,7.3779,7.3968,7.3779,7.393,105927.0145
2010-12-06 09:50:00,19.46,19.49,19.44,19.49,195566.9850600049,7.3892,7.4006,7.3816,7.4006,195566.9851
2010-12-06 09:55:00,19.49,19.58,19.49,19.56,243325.9857947588,7.4006,7.4348,7.4006,7.4272,243325.9858
2010-12-06 10:00:00,19.57,19.62,19.55,19.61,245530.247367132,7.431,7.45,7.4234,7.4462,245530.2474
2010-12-06 10:05:00,19.61,19.67,19.6,19.64,163115.35635562087,7.4462,7.469,7.4424,7.4576,163115.3564
2010-12-06 10:10:00,19.63,19.63,19.52,19.54,115356.355620867,7.4538,7.4538,7.412,7.4196,115356.3556
2010-12-06 10:15:00,19.54,19.67,19.54,19.67,109355.86578496204,7.4196,7.469,7.4196,7.469,109355.8658
2010-12-06 10:20:00,19.67,19.72,19.66,19.72,236100.90619642416,7.469,7.488,7.4652,7.488,236100.9062
2010-12-06 10:25:00,19.72,19.82,19.69,19.81,435831.49644868966,7.488,7.5259,7.4766,7.5221,435831.4964
2010-12-06 10:30:00,19.82,19.82,19.73,19.74,154910.60494734262,7.5259,7.5259,7.4918,7.4956,154910.6049
2010-12-06 10:35:00,19.73,19.76,19.7,19.75,137031.59441587067,7.4918,7.5032,7.4804,7.4994,137031.5944
2010-12-06 10:40:00,19.75,19.75,19.66,19.67,80945.38329659564,7.4994,7.4994,7.4652,7.469,80945.3833
2010-12-06 10:45:00,19.66,19.67,19.64,19.65,66495.22409992652,7.4652,7.469,7.4576,7.4614,66495.2241
2010-12-06 10:50:00,19.66,19.66,19.55,19.55,138011.26622581435,7.4652,7.4652,7.4234,7.4234,138011.2662
2010-12-06 10:55:00,19.56,19.56,19.53,19.54,176340.9257898604,7.4272,7.4272,7.4158,7.4196,176340.9258
2010-12-06 11:00:00,19.54,19.61,19.52,19.57,308351.7021797697,7.4196,7.4462,7.412,7.431,308351.7022
2010-12-06 11:05:00,19.58,19.6,19.55,19.57,90742.10139603232,7.4348,7.4424,7.4234,7.431,90742.1014
2010-12-06 11:10:00,19.58,19.61,19.57,19.58,183076.16948322312,7.4348,7.4462,7.431,7.4348,183076.1695
2010-12-06 11:15:00,19.58,19.59,19.55,19.56,71393.58314964487,7.4348,7.4386,7.4234,7.4272,71393.5831
2010-12-06 11:20:00,19.56,19.59,19.55,19.56,36737.69287288758,7.4272,7.4386,7.4234,7.4272,36737.6929
2010-12-06 11:25:00,19.56,19.57,19.52,19.52,87925.54494244428,7.4272,7.431,7.412,7.412,87925.5449
2010-12-06 11:30:00,19.52,19.52,19.48,19.5,115601.27357335293,7.412,7.412,7.3968,7.4044,115601.2736
2010-12-06 11:35:00,19.51,19.51,19.46,19.46,89150.13470487387,7.4082,7.4082,7.3892,7.3892,89150.1347
2010-12-06 11:40:00,19.47,19.52,19.46,19.52,106171.9324026451,7.393,7.412,7.3892,7.412,106171.9324
2010-12-06 11:45:00,19.52,19.54,19.49,19.52,120377.1736468283,7.412,7.4196,7.4006,7.412,120377.1736
2010-12-06 11:50:00,19.52,19.57,19.51,19.52,119764.87876561352,7.412,7.431,7.4082,7.412,119764.8788
2010-12-06 11:55:00,19.51,19.54,19.51,19.53,29267.695322067106,7.4082,7.4196,7.4082,7.4158,29267.6953
2010-12-06 12:00:00,19.53,19.56,19.52,19.56,51187.85206955669,7.4158,7.4272,7.412,7.4272,51187.8521
2010-12-06 12:05:00,19.56,19.57,19.5,19.5,38329.65956404605,7.4272,7.431,7.4044,7.4044,38329.6596
2010-12-06 12:10:00,19.5,19.52,19.49,19.52,48983.59049718344,7.4044,7.412,7.4006,7.412,48983.5905
2010-12-06 12:15:00,19.51,19.52,19.48,19.48,19593.436198873376,7.4082,7.412,7.3968,7.3968,19593.4362
2010-12-06 12:20:00,19.49,19.51,19.48,19.51,27308.351702179767,7.4006,7.4082,7.3968,7.4082,27308.3517
2010-12-06 12:25:00,19.51,19.51,19.49,19.5,21920.15674748959,7.4082,7.4082,7.4006,7.4044,21920.1567
2010-12-06 12:30:00,19.5,19.52,19.49,19.51,45309.82120989468,7.4044,7.412,7.4006,7.4082,45309.8212
2010-12-06 12:35:00,19.51,19.51,19.49,19.51,31594.41587068332,7.4082,7.4082,7.4006,7.4082,31594.4159
2010-12-06 12:40:00,19.51,19.52,19.48,19.5,59270.14450159196,7.4082,7.412,7.3968,7.4044,59270.1445
2010-12-06 12:45:00,19.5,19.52,19.48,19.51,228263.53171687483,7.4044,7.412,7.3968,7.4082,228263.5317
2010-12-06 12:50:00,19.51,19.51,19.48,19.48,46534.410972324265,7.4082,7.4082,7.3968,7.3968,46534.411
2010-12-06 12:55:00,19.48,19.51,19.48,19.5,50208.18025961303,7.3968,7.4082,7.3968,7.4044,50208.1803
2010-12-06 13:00:00,19.51,19.52,19.49,19.52,111192.7504286064,7.4082,7.412,7.4006,7.412,111192.7504
2010-12-06 13:05:00,19.52,19.52,19.49,19.5,21920.15674748959,7.412,7.412,7.4006,7.4044,21920.1567
2010-12-06 13:10:00,19.5,19.5,19.47,19.48,34900.8082292432,7.4044,7.4044,7.393,7.3968,34900.8082
2010-12-06 13:15:00,19.48,19.54,19.48,19.54,106661.76830761692,7.3968,7.4196,7.3968,7.4196,106661.7683
2010-12-06 13:20:00,19.53,19.54,19.53,19.53,19960.81312760225,7.4158,7.4196,7.4158,7.4158,19960.8131
2010-12-06 13:25:00,19.52,19.52,19.51,19.52,28777.85941709527,7.412,7.412,7.4082,7.412,28777.8594
2010-12-06 13:30:00,19.52,19.55,19.52,19.52,95885.3783982366,7.412,7.4234,7.412,7.412,95885.3784
2010-12-06 13:35:00,19.52,19.54,19.52,19.53,28655.400440852314,7.412,7.4196,7.412,7.4158,28655.4004
2010-12-06 13:40:00,19.54,19.56,19.53,19.54,58045.55473916238,7.4196,7.4272,7.4158,7.4196,58045.5547
2010-12-06 13:45:00,19.53,19.56,19.53,19.55,40044.08523144746,7.4158,7.4272,7.4158,7.4234,40044.0852
2010-12-06 13:50:00,19.55,19.6,19.55,19.59,144501.59196669114,7.4234,7.4424,7.4234,7.4386,144501.592
2010-12-06 13:55:00,19.59,19.6,19.58,19.6,41146.21601763409,7.4386,7.4424,7.4348,7.4424,41146.216
2010-12-06 14:00:00,19.59,19.6,19.57,19.59,69801.6164584864,7.4386,7.4424,7.431,7.4386,69801.6165
2010-12-06 14:05:00,19.59,19.59,19.58,19.59,45554.7391623806,7.4386,7.4386,7.4348,7.4386,45554.7392
2010-12-06 14:10:00,19.59,19.59,19.58,19.59,20573.10800881705,7.4386,7.4386,7.4348,7.4386,20573.108
2010-12-06 14:15:00,19.59,19.59,19.58,19.58,16287.043840313494,7.4386,7.4386,7.4348,7.4348,16287.0438
2010-12-06 14:20:00,19.58,19.59,19.57,19.59,79353.41660543717,7.4348,7.4386,7.431,7.4386,79353.4166
2010-12-06 14:25:00,19.59,19.59,19.58,19.59,11266.22581435219,7.4386,7.4386,7.4348,7.4386,11266.2258
2010-12-06 14:30:00,19.59,19.62,19.57,19.61,378275.7776144991,7.4386,7.45,7.431,7.4462,378275.7776
2010-12-06 14:35:00,19.61,19.62,19.59,19.6,90619.64241978936,7.4462,7.45,7.4386,7.4424,90619.6424
2010-12-06 14:40:00,19.59,19.59,19.55,19.55,75679.64731814842,7.4386,7.4386,7.4234,7.4234,75679.6473
2010-12-06 14:45:00,19.56,19.56,19.54,19.54,45064.90325740876,7.4272,7.4272,7.4196,7.4196,45064.9033
2010-12-06 14:50:00,19.55,19.56,19.52,19.52,182953.71050698016,7.4234,7.4272,7.412,7.412,182953.7105
2010-12-06 14:55:00,19.52,19.53,19.51,19.52,94905.70658829292,7.412,7.4158,7.4082,7.412,94905.7066
2010-12-06 15:00:00,19.52,19.52,19.51,19.51,121479.30443301491,7.412,7.412,7.4082,7.4082,121479.3044
2010-12-06 15:05:00,19.52,19.54,19.51,19.54,101273.57335292676,7.412,7.4196,7.4082,7.4196,101273.5734
2010-12-06 15:10:00,19.53,19.57,19.52,19.53,149277.49204016654,7.4158,7.431,7.412,7.4158,149277.492
2010-12-06 15:15:00,19.52,19.55,19.52,19.55,91599.31422973303,7.412,7.4234,7.412,7.4234,91599.3142
2010-12-06 15:20:00,19.54,19.59,19.54,19.54,138623.56110702915,7.4196,7.4386,7.4196,7.4196,138623.5611
2010-12-06 15:25:00,19.54,19.55,19.52,19.52,94905.70658829292,7.4196,7.4234,7.412,7.412,94905.7066
2010-12-06 15:30:00,19.52,19.55,19.5,19.51,213078.618662748,7.412,7.4234,7.4044,7.4082,213078.6187
2010-12-06 15:35:00,19.51,19.54,19.51,19.54,96620.13225569432,7.4082,7.4196,7.4082,7.4196,96620.1323
2010-12-06 15:40:00,19.53,19.54,19.52,19.52,168748.46926279695,7.4158,7.4196,7.412,7.412,168748.4693
2010-12-06 15:45:00,19.53,19.53,19.51,19.51,140093.06882194465,7.4158,7.4158,7.4082,7.4082,140093.0688
2010-12-06 15:50:00,19.51,19.52,19.48,19.48,334313.005143277,7.4082,7.412,7.3968,7.3968,334313.0051
2010-12-06 15:55:00,19.48,19.54,19.48,19.53,815454.3228018613,7.3968,7.4196,7.3968,7.4158,815454.3228
2010-12-07 09:30:00,19.72,19.8,19.68,19.71,331986.28459466074,7.488,7.5183,7.4728,7.4842,331986.2846
2010-12-07 09:35:00,19.7,19.71,19.6,19.61,114254.22483468035,7.4804,7.4842,7.4424,7.4462,114254.2248
2010-12-07 09:40:00,19.61,19.74,19.6,19.66,134582.4148910115,7.4462,7.4956,7.4424,7.4652,134582.4149
2010-12-07 09:45:00,19.66,19.66,19.53,19.55,86456.03722752877,7.4652,7.4652,7.4158,7.4234,86456.0372
2010-12-07 09:50:00,19.55,19.56,19.48,19.5,100661.27847171196,7.4234,7.4272,7.3968,7.4044,100661.2785
2010-12-07 09:55:00,19.5,19.51,19.41,19.41,79965.71148665197,7.4044,7.4082,7.3703,7.3703,79965.7115
2010-12-07 10:00:00,19.41,19.5,19.4,19.48,140215.5277981876,7.3703,7.4044,7.3665,7.3968,140215.5278
2010-12-07 10:05:00,19.48,19.48,19.4,19.4,69434.23952975753,7.3968,7.3968,7.3665,7.3665,69434.2395
2010-12-07 10:10:00,19.41,19.48,19.39,19.47,107518.98114131764,7.3703,7.3968,7.3627,7.393,107518.9811
2010-12-07 10:15:00,19.47,19.48,19.44,19.48,55228.99828557433,7.393,7.3968,7.3816,7.3968,55228.9983
2010-12-07 10:20:00,19.48,19.49,19.45,19.45,59515.06245407788,7.3968,7.4006,7.3854,7.3854,59515.0625
2010-12-07 10:25:00,19.46,19.48,19.39,19.39,104947.34264021552,7.3892,7.3968,7.3627,7.3627,104947.3426
2010-12-07 10:30:00,19.4,19.42,19.37,19.39,104335.04775900072,7.3665,7.3741,7.3551,7.3627,104335.0478
2010-12-07 10:35:00,19.39,19.44,19.37,19.44,145113.88684790593,7.3627,7.3816,7.3551,7.3816,145113.8868
2010-12-07 10:40:00,19.44,19.52,19.44,19.49,142787.16629928973,7.3816,7.412,7.3816,7.4006,142787.1663
2010-12-07 10:45:00,19.48,19.48,19.45,19.48,24614.25422483468,7.3968,7.3968,7.3854,7.3968,24614.2542
2010-12-07 10:50:00,19.48,19.5,19.46,19.48,94538.32965956404,7.3968,7.4044,7.3892,7.3968,94538.3297
2010-12-07 10:55:00,19.49,19.52,19.47,19.51,75067.35243693362,7.4006,7.412,7.393,7.4082,75067.3524
2010-12-07 11:00:00,19.51,19.52,19.48,19.48,35880.48003918687,7.4082,7.412,7.3968,7.3968,35880.48
2010-12-07 11:05:00,19.48,19.48,19.4,19.41,122336.51726671564,7.3968,7.3968,7.3665,7.3703,122336.5173
2010-12-07 11:10:00,19.42,19.43,19.4,19.41,82659.80896399706,7.3741,7.3779,7.3665,7.3703,82659.809
2010-12-07 11:15:00,19.42,19.46,19.4,19.46,34778.34925300024,7.3741,7.3892,7.3665,7.3892,34778.3493
2010-12-07 11:20:00,19.46,19.46,19.42,19.44,42003.4288513348,7.3892,7.3892,7.3741,7.3816,42003.4289
2010-12-07 11:25:00,19.44,19.46,19.44,19.44,47636.541758510895,7.3816,7.3892,7.3816,7.3816,47636.5418
2010-12-07 11:30:00,19.44,19.44,19.43,19.44,32574.087680626988,7.3816,7.3816,7.3779,7.3816,32574.0877
2010-12-07 11:35:00,19.44,19.44,19.4,19.4,28410.4824883664,7.3816,7.3816,7.3665,7.3665,28410.4825
2010-12-07 11:40:00,19.4,19.44,19.4,19.41,48248.83663972569,7.3665,7.3816,7.3665,7.3703,48248.8366
2010-12-07 11:45:00,19.41,19.42,19.37,19.38,50942.93411707078,7.3703,7.3741,7.3551,7.3589,50942.9341
2010-12-07 11:50:00,19.38,19.39,19.35,19.39,59147.68552534901,7.3589,7.3627,7.3475,7.3627,59147.6855
2010-12-07 11:55:00,19.38,19.4,19.37,19.39,31961.7927994122,7.3589,7.3665,7.3551,7.3627,31961.7928
2010-12-07 12:00:00,19.39,19.39,19.37,19.37,32084.25177565516,7.3627,7.3627,7.3551,7.3551,32084.2518
2010-12-07 12:05:00,19.37,19.38,19.3,19.32,58657.84962037717,7.3551,7.3589,7.3285,7.3361,58657.8496
2010-12-07 12:10:00,19.32,19.36,19.3,19.36,50575.5571883419,7.3361,7.3513,7.3285,7.3513,50575.5572
2010-12-07 12:15:00,19.36,19.37,19.32,19.33,69311.78055351457,7.3513,7.3551,7.3361,7.3399,69311.7806
2010-12-07 12:20:00,19.34,19.34,19.32,19.32,40289.00318393338,7.3437,7.3437,7.3361,7.3361,40289.0032
2010-12-07 12:25:00,19.33,19.33,19.29,19.3,111315.20940484936,7.3399,7.3399,7.3247,7.3285,111315.2094
2010-12-07 12:30:00,19.3,19.36,19.29,19.36,83149.64486896888,7.3285,7.3513,7.3247,7.3513,83149.6449
2010-12-07 12:35:00,19.35,19.36,19.33,19.36,41758.51089884888,7.3475,7.3513,7.3399,7.3513,41758.5109
2010-12-07 12:40:00,19.35,19.37,19.35,19.35,75312.27038941954,7.3475,7.3551,7.3475,7.3475,75312.2704
2010-12-07 12:45:00,19.35,19.39,19.35,19.39,42860.64168503551,7.3475,7.3627,7.3475,7.3627,42860.6417
2010-12-07 12:50:00,19.39,19.39,19.35,19.35,25349.008082292432,7.3627,7.3627,7.3475,7.3475,25349.0081
2010-12-07 12:55:00,19.35,19.36,19.31,19.33,179279.9412196914,7.3475,7.3513,7.3323,7.3399,179279.9412
2010-12-07 13:00:00,19.34,19.35,19.31,19.35,114376.68381092334,7.3437,7.3475,7.3323,7.3475,114376.6838
2010-12-07 13:05:00,19.35,19.35,19.32,19.35,199240.75434729364,7.3475,7.3475,7.3361,7.3475,199240.7543
2010-12-07 13:10:00,19.35,19.36,19.35,19.35,209282.39039921624,7.3475,7.3513,7.3475,7.3475,209282.3904
2010-12-07 13:15:00,19.35,19.38,19.35,19.37,169728.14107274063,7.3475,7.3589,7.3475,7.3551,169728.1411
2010-12-07 13:20:00,19.37,19.44,19.36,19.44,96742.59123193727,7.3551,7.3816,7.3513,7.3816,96742.5912
2010-12-07 13:25:00,19.43,19.44,19.41,19.43,77149.15503306391,7.3779,7.3816,7.3703,7.3779,77149.155
2010-12-07 13:30:00,19.43,19.44,19.42,19.44,60249.81631153563,7.3779,7.3816,7.3741,7.3816,60249.8163
2010-12-07 13:35:00,19.44,19.44,19.4,19.41,65148.175361253976,7.3816,7.3816,7.3665,7.3703,65148.1754
2010-12-07 13:40:00,19.42,19.43,19.39,19.41,97354.88611315208,7.3741,7.3779,7.3627,7.3703,97354.8861
2010-12-07 13:45:00,19.41,19.44,19.41,19.44,39064.41342150379,7.3703,7.3816,7.3703,7.3816,39064.4134
2010-12-07 13:50:00,19.44,19.46,19.42,19.45,200955.18001469507,7.3816,7.3892,7.3741,7.3854,200955.18
2010-12-07 13:55:00,19.45,19.48,19.45,19.47,206465.8339456282,7.3854,7.3968,7.3854,7.393,206465.8339
2010-12-07 14:00:00,19.47,19.48,19.47,19.48,70658.82929218712,7.393,7.3968,7.393,7.3968,70658.8293
2010-12-07 14:05:00,19.47,19.48,19.47,19.47,22654.91060494734,7.393,7.3968,7.393,7.393,22654.9106
2010-12-07 14:10:00,19.47,19.48,19.44,19.45,79843.252510409,7.393,7.3968,7.3816,7.3854,79843.2525
2010-12-07 14:15:00,19.45,19.45,19.43,19.44,67229.97795738427,7.3854,7.3854,7.3779,7.3816,67229.978
2010-12-07 14:20:00,19.44,19.48,19.44,19.46,210017.144256674,7.3816,7.3968,7.3816,7.3892,210017.1443
2010-12-07 14:25:00,19.48,19.48,19.43,19.44,266593.1912809209,7.3968,7.3968,7.3779,7.3816,266593.1913
2010-12-07 14:30:00,19.44,19.44,19.4,19.43,100416.36051922606,7.3816,7.3816,7.3665,7.3779,100416.3605
2010-12-07 14:35:00,19.44,19.45,19.41,19.43,136909.13543962772,7.3816,7.3854,7.3703,7.3779,136909.1354
2010-12-07 14:40:00,19.43,19.44,19.4,19.4,84741.61156012735,7.3779,7.3816,7.3665,7.3665,84741.6116
2010-12-07 14:45:00,19.39,19.41,19.39,19.4,63678.66764633847,7.3627,7.3703,7.3627,7.3665,63678.6676
2010-12-07 14:50:00,19.41,19.41,19.37,19.41,82292.43203526818,7.3703,7.3703,7.3551,7.3703,82292.432
2010-12-07 14:55:00,19.4,19.4,19.33,19.35,449546.901787901,7.3665,7.3665,7.3399,7.3475,449546.9018
2010-12-07 15:00:00,19.35,19.39,19.32,19.33,154053.39211364192,7.3475,7.3627,7.3361,7.3399,154053.3921
2010-12-07 15:05:00,19.32,19.32,19.28,19.29,181729.12074455057,7.3361,7.3361,7.3209,7.3247,181729.1207
2010-12-07 15:10:00,19.29,19.32,19.28,19.32,74087.68062698995,7.3247,7.3361,7.3209,7.3361,74087.6806
2010-12-07 15:15:00,19.31,19.35,19.27,19.3,234019.1036002939,7.3323,7.3475,7.3171,7.3285,234019.1036
2010-12-07 15:20:00,19.3,19.32,19.23,19.26,161033.55375949055,7.3285,7.3361,7.3019,7.3133,161033.5538
2010-12-07 15:25:00,19.26,19.27,19.24,19.26,174381.58216997306,7.3133,7.3171,7.3057,7.3133,174381.5822
2010-12-07 15:30:00,19.26,19.27,19.24,19.26,162503.06147440607,7.3133,7.3171,7.3057,7.3133,162503.0615
2010-12-07 15:35:00,19.26,19.26,19.23,19.24,284839.5787411217,7.3133,7.3133,7.3019,7.3057,284839.5787
2010-12-07 15:40:00,19.24,19.28,19.23,19.23,448934.6069066862,7.3057,7.3209,7.3019,7.3019,448934.6069
2010-12-07 15:45:00,19.23,19.26,19.19,19.24,320964.9767327945,7.3019,7.3133,7.2867,7.3057,320964.9767
2010-12-07 15:50:00,19.24,19.32,19.24,19.3,925544.9424442812,7.3057,7.3361,7.3057,7.3285,925544.9424
2010-12-07 15:55:00,19.31,19.34,19.26,19.3,1733529.267695322,7.3323,7.3437,7.3133,7.3285,1733529.2677
2010-12-08 09:30:00,19.21,19.22,19.11,19.19,124908.15576781778,7.3331,7.3369,7.295,7.3255,124908.1558
2010-12-08 09:35:00,19.19,19.27,19.18,19.21,153930.93313739897,7.3255,7.356,7.3217,7.3331,153930.9331
2010-12-08 09:40:00,19.21,19.3,19.21,19.27,103967.67083027185,7.3331,7.3675,7.3331,7.356,103967.6708
2010-12-08 09:45:00,19.26,19.28,19.22,19.22,58657.84962037717,7.3522,7.3599,7.3369,7.3369,58657.8496
2010-12-08 09:50:00,19.22,19.25,19.21,19.21,111437.66838109231,7.3369,7.3484,7.3331,7.3331,111437.6684
2010-12-08 09:55:00,19.22,19.29,19.21,19.26,60127.35733529268,7.3369,7.3637,7.3331,7.3522,60127.3573
2010-12-08 10:00:00,19.26,19.27,19.22,19.24,36125.397991672784,7.3522,7.356,7.3369,7.3446,36125.398
2010-12-08 10:05:00,19.23,19.25,19.21,19.25,43717.85451873622,7.3408,7.3484,7.3331,7.3484,43717.8545
2010-12-08 10:10:00,19.25,19.25,19.15,19.17,107029.14523634582,7.3484,7.3484,7.3102,7.3179,107029.1452
2010-12-08 10:15:00,19.19,19.21,19.12,19.12,78863.58070046533,7.3255,7.3331,7.2988,7.2988,78863.5807
2010-12-08 10:20:00,19.13,19.13,19.07,19.09,88537.83982365907,7.3026,7.3026,7.2797,7.2873,88537.8398
2010-12-08 10:25:00,19.09,19.12,19.08,19.11,67842.27283859906,7.2873,7.2988,7.2835,7.295,67842.2728
2010-12-08 10:30:00,19.11,19.11,19.05,19.08,96987.5091844232,7.295,7.295,7.2721,7.2835,96987.5092
2010-12-08 10:35:00,19.08,19.08,18.98,19.0,133847.66103355374,7.2835,7.2835,7.2453,7.253,133847.661
2010-12-08 10:40:00,19.0,19.03,18.99,19.02,42370.80578006368,7.253,7.2644,7.2491,7.2606,42370.8058
2010-12-08 10:45:00,19.02,19.03,18.99,19.02,64168.50355131031,7.2606,7.2644,7.2491,7.2606,64168.5036
2010-12-08 10:50:00,19.03,19.05,18.99,19.05,51187.85206955669,7.2644,7.2721,7.2491,7.2721,51187.8521
2010-12-08 10:55:00,19.04,19.1,19.04,19.09,87803.08596620131,7.2682,7.2911,7.2682,7.2873,87803.086
2010-12-08 11:00:00,19.09,19.09,19.06,19.06,22777.36958119029,7.2873,7.2873,7.2759,7.2759,22777.3696
2010-12-08 11:05:00,19.06,19.12,19.06,19.09,47759.000734753856,7.2759,7.2988,7.2759,7.2873,47759.0007
2010-12-08 11:10:00,19.08,19.11,19.07,19.1,64903.257408768055,7.2835,7.295,7.2797,7.2911,64903.2574
2010-12-08 11:15:00,19.11,19.12,19.08,19.08,78863.58070046533,7.295,7.2988,7.2835,7.2835,78863.5807
2010-12-08 11:20:00,19.08,19.14,19.07,19.14,121111.92750428604,7.2835,7.3064,7.2797,7.3064,121111.9275
2010-12-08 11:25:00,19.13,19.15,19.12,19.12,99804.06563801126,7.3026,7.3102,7.2988,7.2988,99804.0656
2010-12-08 11:30:00,19.12,19.12,19.08,19.12,34166.05437178545,7.2988,7.2988,7.2835,7.2988,34166.0544
2010-12-08 11:35:00,19.12,19.12,19.09,19.12,65025.716385011016,7.2988,7.2988,7.2873,7.2988,65025.7164
2010-12-08 11:40:00,19.11,19.12,19.1,19.12,33676.21846681362,7.295,7.2988,7.2911,7.2988,33676.2185
2010-12-08 11:45:00,19.12,19.15,19.11,19.13,52289.98285574332,7.2988,7.3102,7.295,7.3026,52289.9829
2010-12-08 11:50:00,19.12,19.15,19.12,19.14,19715.895175116333,7.2988,7.3102,7.2988,7.3064,19715.8952
2010-12-08 11:55:00,19.14,19.16,19.12,19.16,41023.75704139113,7.3064,7.314,7.2988,7.314,41023.757
2010-12-08 12:00:00,19.16,19.17,19.13,19.14,38329.65956404605,7.314,7.3179,7.3026,7.3064,38329.6596
2010-12-08 12:05:00,19.14,19.14,19.12,19.12,20818.025961302963,7.3064,7.3064,7.2988,7.2988,20818.026
2010-12-08 12:10:00,19.12,19.13,19.12,19.12,40411.462160176336,7.2988,7.3026,7.2988,7.2988,40411.4622
2010-12-08 12:15:00,19.12,19.12,19.09,19.1,26451.13886847905,7.2988,7.2988,7.2873,7.2911,26451.1389
2010-12-08 12:20:00,19.1,19.12,19.08,19.11,38574.57751653196,7.2911,7.2988,7.2835,7.295,38574.5775
2010-12-08 12:25:00,19.1,19.12,19.1,19.12,24859.1721773206,7.2911,7.2988,7.2911,7.2988,24859.1722
2010-12-08 12:30:00,19.11,19.12,19.08,19.09,32819.0056331129,7.295,7.2988,7.2835,7.2873,32819.0056
2010-12-08 12:35:00,19.08,19.1,19.08,19.09,33308.84153808474,7.2835,7.2911,7.2835,7.2873,33308.8415
2010-12-08 12:40:00,19.09,19.1,19.08,19.1,42370.80578006368,7.2873,7.2911,7.2835,7.2911,42370.8058
2010-12-08 12:45:00,19.1,19.12,19.08,19.09,106661.76830761692,7.2911,7.2988,7.2835,7.2873,106661.7683
2010-12-08 12:50:00,19.09,19.11,19.08,19.08,84251.77565515552,7.2873,7.295,7.2835,7.2835,84251.7757
2010-12-08 12:55:00,19.1,19.12,19.09,19.11,96620.13225569432,7.2911,7.2988,7.2873,7.295,96620.1323
2010-12-08 13:00:00,19.11,19.17,19.11,19.17,97844.72201812392,7.295,7.3179,7.295,7.3179,97844.722
2010-12-08 13:05:00,19.17,19.18,19.16,19.16,83517.02179769776,7.3179,7.3217,7.314,7.314,83517.0218
2010-12-08 13:10:00,19.16,19.19,19.15,19.16,70536.37031594415,7.314,7.3255,7.3102,7.314,70536.3703
2010-12-08 13:15:00,19.15,19.16,19.12,19.12,26083.76193975018,7.3102,7.314,7.2988,7.2988,26083.7619
2010-12-08 13:20:00,19.12,19.14,19.09,19.14,67964.73181484202,7.2988,7.3064,7.2873,7.3064,67964.7318
2010-12-08 13:25:00,19.15,19.17,19.12,19.17,57555.71883419054,7.3102,7.3179,7.2988,7.3179,57555.7188
2010-12-08 13:30:00,19.17,19.19,19.16,19.19,79598.3345579231,7.3179,7.3255,7.314,7.3255,79598.3346
2010-12-08 13:35:00,19.18,19.18,19.16,19.16,31594.41587068332,7.3217,7.3217,7.314,7.314,31594.4159
2010-12-08 13:40:00,19.16,19.19,19.15,19.16,89639.9706098457,7.314,7.3255,7.3102,7.314,89639.9706
2010-12-08 13:45:00,19.17,19.17,19.14,19.14,15797.20793534166,7.3179,7.3179,7.3064,7.3064,15797.2079
2010-12-08 13:50:00,19.15,19.18,19.13,19.17,95640.46044575066,7.3102,7.3217,7.3026,7.3179,95640.4604
2010-12-08 13:55:00,19.17,19.18,19.17,19.18,23634.58241489101,7.3179,7.3217,7.3179,7.3217,23634.5824
2010-12-08 14:00:00,19.18,19.19,19.17,19.19,125397.9916727896,7.3217,7.3255,7.3179,7.3255,125397.9917
2010-12-08 14:05:00,19.19,19.21,19.18,19.19,68821.94464854273,7.3255,7.3331,7.3217,7.3255,68821.9446
2010-12-08 14:10:00,19.19,19.2,19.19,19.19,28777.85941709527,7.3255,7.3293,7.3255,7.3255,28777.8594
2010-12-08 14:15:00,19.19,19.21,19.19,19.2,78496.20377173646,7.3255,7.3331,7.3255,7.3293,78496.2038
2010-12-08 14:20:00,19.21,19.21,19.18,19.19,32451.628704384028,7.3331,7.3331,7.3217,7.3255,32451.6287
2010-12-08 14:25:00,19.2,19.2,19.17,19.19,53269.65466568699,7.3293,7.3293,7.3179,7.3255,53269.6547
2010-12-08 14:30:00,19.2,19.21,19.19,19.2,28900.318393338228,7.3293,7.3331,7.3255,7.3293,28900.3184
2010-12-08 14:35:00,19.21,19.23,19.2,19.22,35268.185157972075,7.3331,7.3408,7.3293,7.3369,35268.1852
2010-12-08 14:40:00,19.21,19.25,19.21,19.23,67352.43693362724,7.3331,7.3484,7.3331,7.3408,67352.4369
2010-12-08 14:45:00,19.23,19.24,19.22,19.24,111805.0453098212,7.3408,7.3446,7.3369,7.3446,111805.0453
2010-12-08 14:50:00,19.23,19.24,19.23,19.24,20695.56698506,7.3408,7.3446,7.3408,7.3446,20695.567
2010-12-08 14:55:00,19.24,19.25,19.21,19.23,70413.9113397012,7.3446,7.3484,7.3331,7.3408,70413.9113
2010-12-08 15:00:00,19.23,19.25,19.21,19.23,47269.16482978202,7.3408,7.3484,7.3331,7.3408,47269.1648
2010-12-08 15:05:00,19.24,19.24,19.19,19.19,71760.96007837374,7.3446,7.3446,7.3255,7.3255,71760.9601
2010-12-08 15:10:00,19.19,19.2,19.17,19.18,84496.69360764143,7.3255,7.3293,7.3179,7.3217,84496.6936
2010-12-08 15:15:00,19.17,19.17,19.1,19.13,208425.1775655156,7.3179,7.3179,7.2911,7.3026,208425.1776
2010-12-08 15:20:00,19.14,19.15,19.13,19.14,61841.783002694094,7.3064,7.3102,7.3026,7.3064,61841.783
2010-12-08 15:25:00,19.15,19.15,19.12,19.12,85108.98848885622,7.3102,7.3102,7.2988,7.2988,85108.9885
2010-12-08 15:30:00,19.12,19.16,19.12,19.16,211609.1109478325,7.2988,7.314,7.2988,7.314,211609.1109
2010-12-08 15:35:00,19.16,19.16,19.13,19.13,103722.75287778594,7.314,7.314,7.3026,7.3026,103722.7529
2010-12-08 15:40:00,19.13,19.15,19.12,19.15,169360.76414401174,7.3026,7.3102,7.2988,7.3102,169360.7641
2010-12-08 15:45:00,19.14,19.17,19.14,19.17,150379.62282635315,7.3064,7.3179,7.3064,7.3179,150379.6228
2010-12-08 15:50:00,19.17,19.18,19.16,19.18,203281.90056331127,7.3179,7.3217,7.314,7.3217,203281.9006
2010-12-08 15:55:00,19.18,19.24,19.18,19.19,537839.8236590741,7.3217,7.3446,7.3217,7.3255,537839.8237
2010-12-09 09:30:00,19.22,19.29,19.21,19.22,87925.54494244428,7.3369,7.3637,7.3331,7.3369,87925.5449
2010-12-09 09:35:00,19.21,19.31,19.17,19.26,268062.6989958364,7.3331,7.3713,7.3179,7.3522,268062.699
2010-12-09 09:40:00,19.26,19.39,19.26,19.39,240386.9703649277,7.3522,7.4018,7.3522,7.4018,240386.9704
2010-12-09 09:45:00,19.4,19.53,19.39,19.48,395787.4112172422,7.4057,7.4553,7.4018,7.4362,395787.4112
2010-12-09 09:50:00,19.48,19.61,19.48,19.61,246020.08327210383,7.4362,7.4858,7.4362,7.4858,246020.0833
2010-12-09 09:55:00,19.61,19.64,19.58,19.58,137643.88929708546,7.4858,7.4973,7.4744,7.4744,137643.8893
2010-12-09 10:00:00,19.57,19.58,19.42,19.43,147318.1484202792,7.4706,7.4744,7.4133,7.4171,147318.1484
2010-12-09 10:05:00,19.43,19.43,19.37,19.38,78373.7447954935,7.4171,7.4171,7.3942,7.398,78373.7448
2010-12-09 10:10:00,19.37,19.37,19.29,19.29,77761.44991427871,7.3942,7.3942,7.3637,7.3637,77761.4499
2010-12-09 10:15:00,19.3,19.31,19.25,19.26,112662.25814352192,7.3675,7.3713,7.3484,7.3522,112662.2581
2010-12-09 10:20:00,19.25,19.26,19.21,19.26,110702.91452363458,7.3484,7.3522,7.3331,7.3522,110702.9145
2010-12-09 10:25:00,19.25,19.32,19.25,19.3,43840.31349497918,7.3484,7.3751,7.3484,7.3675,43840.3135
2010-12-09 10:30:00,19.3,19.35,19.28,19.35,74699.97550820475,7.3675,7.3866,7.3599,7.3866,74699.9755
2010-12-09 10:35:00,19.35,19.37,19.3,19.31,49473.42640215527,7.3866,7.3942,7.3675,7.3713,49473.4264
2010-12-09 10:40:00,19.3,19.31,19.21,19.21,95395.54249326474,7.3675,7.3713,7.3331,7.3331,95395.5425
2010-12-09 10:45:00,19.21,19.26,19.2,19.2,54004.408523144746,7.3331,7.3522,7.3293,7.3293,54004.4085
2010-12-09 10:50:00,19.2,19.23,19.18,19.22,34166.05437178545,7.3293,7.3408,7.3217,7.3369,34166.0544
2010-12-09 10:55:00,19.22,19.23,19.18,19.21,54861.621356845455,7.3369,7.3408,7.3217,7.3331,54861.6214
2010-12-09 11:00:00,19.21,19.26,19.2,19.23,50942.93411707078,7.3331,7.3522,7.3293,7.3408,50942.9341
2010-12-09 11:05:00,19.24,19.28,19.21,19.26,27185.89272593681,7.3446,7.3599,7.3331,7.3522,27185.8927
2010-12-09 11:10:00,19.26,19.29,19.25,19.26,30614.74406073965,7.3522,7.3637,7.3484,7.3522,30614.7441
2010-12-09 11:15:00,19.25,19.25,19.21,19.22,22777.36958119029,7.3484,7.3484,7.3331,7.3369,22777.3696
2010-12-09 11:20:00,19.22,19.23,19.21,19.21,12123.4386480529,7.3369,7.3408,7.3331,7.3331,12123.4386
2010-12-09 11:25:00,19.22,19.29,19.22,19.27,96130.2963507225,7.3369,7.3637,7.3369,7.356,96130.2964
2010-12-09 11:30:00,19.27,19.31,19.26,19.27,103967.67083027185,7.356,7.3713,7.3522,7.356,103967.6708
2010-12-09 11:35:00,19.28,19.3,19.26,19.28,59515.06245407788,7.3599,7.3675,7.3522,7.3599,59515.0625
2010-12-09 11:40:00,19.29,19.29,19.26,19.27,74455.05755571883,7.3637,7.3637,7.3522,7.356,74455.0576
2010-12-09 11:45:00,19.27,19.3,19.26,19.29,216017.63409257896,7.356,7.3675,7.3522,7.3637,216017.6341
2010-12-09 11:50:00,19.29,19.3,19.28,19.29,27553.269654665684,7.3637,7.3675,7.3599,7.3637,27553.2697
2010-12-09 11:55:00,19.3,19.31,19.29,19.31,69679.15748224345,7.3675,7.3713,7.3637,7.3713,69679.1575
2010-12-09 12:00:00,19.31,19.35,19.3,19.32,101885.86823414156,7.3713,7.3866,7.3675,7.3751,101885.8682
2010-12-09 12:05:00,19.32,19.32,19.3,19.3,22165.074699975507,7.3751,7.3751,7.3675,7.3675,22165.0747
2010-12-09 12:10:00,19.3,19.31,19.29,19.3,36370.31594415871,7.3675,7.3713,7.3637,7.3675,36370.3159
2010-12-09 12:15:00,19.3,19.3,19.27,19.29,20328.19005633113,7.3675,7.3675,7.356,7.3637,20328.1901
2010-12-09 12:20:00,19.29,19.31,19.29,19.31,23267.205486162133,7.3637,7.3713,7.3637,7.3713,23267.2055
2010-12-09 12:25:00,19.31,19.33,19.3,19.3,22409.992652461424,7.3713,7.3789,7.3675,7.3675,22409.9927
2010-12-09 12:30:00,19.3,19.31,19.3,19.3,27798.1876071516,7.3675,7.3713,7.3675,7.3675,27798.1876
2010-12-09 12:35:00,19.3,19.31,19.3,19.3,10164.095028165564,7.3675,7.3713,7.3675,7.3675,10164.095
2010-12-09 12:40:00,19.3,19.3,19.29,19.29,7225.079598334557,7.3675,7.3675,7.3637,7.3637,7225.0796
2010-12-09 12:45:00,19.28,19.31,19.28,19.3,22654.91060494734,7.3599,7.3713,7.3599,7.3675,22654.9106
2010-12-09 12:50:00,19.3,19.34,19.3,19.34,33431.3005143277,7.3675,7.3828,7.3675,7.3828,33431.3005
2010-12-09 12:55:00,19.35,19.35,19.31,19.31,21797.697771246632,7.3866,7.3866,7.3713,7.3713,21797.6978
2010-12-09 13:00:00,19.31,19.35,19.31,19.35,68699.48567229978,7.3713,7.3866,7.3713,7.3866,68699.4857
2010-12-09 13:05:00,19.35,19.41,19.35,19.41,51310.31104579965,7.3866,7.4095,7.3866,7.4095,51310.311
2010-12-09 13:10:00,19.41,19.44,19.38,19.39,33063.92358559882,7.4095,7.4209,7.398,7.4018,33063.9236
2010-12-09 13:15:00,19.38,19.4,19.37,19.37,49718.3443546412,7.398,7.4057,7.3942,7.3942,49718.3444
2010-12-09 13:20:00,19.36,19.39,19.35,19.35,28288.02351212344,7.3904,7.4018,7.3866,7.3866,28288.0235
2010-12-09 13:25:00,19.36,19.37,19.35,19.36,19226.0592701445,7.3904,7.3942,7.3866,7.3904,19226.0593
2010-12-09 13:30:00,19.36,19.38,19.33,19.33,27185.89272593681,7.3904,7.398,7.3789,7.3789,27185.8927
2010-12-09 13:35:00,19.33,19.34,19.33,19.34,30737.20303698261,7.3789,7.3828,7.3789,7.3828,30737.203
2010-12-09 13:40:00,19.34,19.35,19.34,19.35,15797.20793534166,7.3828,7.3866,7.3828,7.3866,15797.2079
2010-12-09 13:45:00,19.35,19.38,19.35,19.38,38329.65956404605,7.3866,7.398,7.3866,7.398,38329.6596
2010-12-09 13:50:00,19.38,19.41,19.37,19.41,67719.81386235611,7.398,7.4095,7.3942,7.4095,67719.8139
2010-12-09 13:55:00,19.4,19.42,19.39,19.42,184545.6771981386,7.4057,7.4133,7.4018,7.4133,184545.6772
2010-12-09 14:00:00,19.41,19.41,19.39,19.41,46411.95199608131,7.4095,7.4095,7.4018,7.4095,46411.952
2010-12-09 14:05:00,19.4,19.41,19.37,19.37,166176.83076169482,7.4057,7.4095,7.3942,7.3942,166176.8308
2010-12-09 14:10:00,19.37,19.38,19.34,19.35,75802.10629439137,7.3942,7.398,7.3828,7.3866,75802.1063
2010-12-09 14:15:00,19.34,19.37,19.34,19.35,124663.23781533186,7.3828,7.3942,7.3828,7.3866,124663.2378
2010-12-09 14:20:00,19.35,19.38,19.35,19.38,75067.35243693362,7.3866,7.398,7.3866,7.398,75067.3524
2010-12-09 14:25:00,19.38,19.4,19.37,19.39,96987.5091844232,7.398,7.4057,7.3942,7.4018,96987.5092
2010-12-09 14:30:00,19.39,19.39,19.37,19.38,55351.45726181729,7.4018,7.4018,7.3942,7.398,55351.4573
2010-12-09 14:35:00,19.37,19.4,19.35,19.39,249571.3935831496,7.3942,7.4057,7.3866,7.4018,249571.3936
2010-12-09 14:40:00,19.4,19.44,19.39,19.44,145971.09968160666,7.4057,7.4209,7.4018,7.4209,145971.0997
2010-12-09 14:45:00,19.43,19.46,19.39,19.39,211486.6519715895,7.4171,7.4286,7.4018,7.4018,211486.652
2010-12-09 14:50:00,19.39,19.39,19.38,19.39,93068.82194464852,7.4018,7.4018,7.398,7.4018,93068.8219
2010-12-09 14:55:00,19.39,19.44,19.39,19.44,122336.51726671564,7.4018,7.4209,7.4018,7.4209,122336.5173
2010-12-09 15:00:00,19.44,19.46,19.44,19.44,148175.3612539799,7.4209,7.4286,7.4209,7.4209,148175.3613
2010-12-09 15:05:00,19.44,19.45,19.41,19.44,118172.91207445505,7.4209,7.4247,7.4095,7.4209,118172.9121
2010-12-09 15:10:00,19.44,19.45,19.42,19.43,205853.5390644134,7.4209,7.4247,7.4133,7.4171,205853.5391
2010-12-09 15:15:00,19.43,19.47,19.42,19.47,68944.40362478569,7.4171,7.4324,7.4133,7.4324,68944.4036
2010-12-09 15:20:00,19.47,19.48,19.45,19.46,158951.75116336026,7.4324,7.4362,7.4247,7.4286,158951.7512
2010-12-09 15:25:00,19.46,19.48,19.46,19.46,94170.95273083515,7.4286,7.4362,7.4286,7.4286,94170.9527
2010-12-09 15:30:00,19.46,19.47,19.45,19.47,279328.9248101886,7.4286,7.4324,7.4247,7.4324,279328.9248
2010-12-09 15:35:00,19.46,19.52,19.46,19.5,309208.91501347045,7.4286,7.4515,7.4286,7.4438,309208.915
2010-12-09 15:40:00,19.49,19.58,19.48,19.57,377541.0237570414,7.44,7.4744,7.4362,7.4706,377541.0238
2010-12-09 15:45:00,19.57,19.59,19.55,19.56,274920.40166544204,7.4706,7.4782,7.4629,7.4667,274920.4017
2010-12-09 15:50:00,19.57,19.57,19.52,19.53,152338.9664462405,7.4706,7.4706,7.4515,7.4553,152338.9664
2010-12-09 15:55:00,19.52,19.54,19.51,19.54,456527.06343374966,7.4515,7.4591,7.4477,7.4591,456527.0634
2010-12-10 09:30:00,19.6,19.64,19.57,19.58,100661.27847171196,7.482,7.4973,7.4706,7.4744,100661.2785
2010-12-10 09:35:00,19.57,19.66,19.57,19.66,93926.03477834925,7.4706,7.5049,7.4706,7.5049,93926.0348
2010-12-10 09:40:00,19.66,19.71,19.65,19.69,89150.13470487387,7.5049,7.524,7.5011,7.5164,89150.1347
2010-12-10 09:45:00,19.69,19.7,19.66,19.67,91966.69115846192,7.5164,7.5202,7.5049,7.5087,91966.6912
2010-12-10 09:50:00,19.66,19.68,19.62,19.65,149277.49204016654,7.5049,7.5125,7.4896,7.5011,149277.492
2010-12-10 09:55:00,19.64,19.65,19.57,19.6,244795.49350967424,7.4973,7.5011,7.4706,7.482,244795.4935
2010-12-10 10:00:00,19.6,19.62,19.57,19.57,195199.608131276,7.482,7.4896,7.4706,7.4706,195199.6081
2010-12-10 10:05:00,19.57,19.6,19.54,19.55,167034.04359539552,7.4706,7.482,7.4591,7.4629,167034.0436
2010-12-10 10:10:00,19.54,19.56,19.48,19.56,119887.33774185646,7.4591,7.4667,7.4362,7.4667,119887.3377
2010-12-10 10:15:00,19.55,19.56,19.5,19.52,99559.14768552534,7.4629,7.4667,7.4438,7.4515,99559.1477
2010-12-10 10:20:00,19.52,19.52,19.49,19.5,97354.88611315208,7.4515,7.4515,7.44,7.4438,97354.8861
2010-12-10 10:25:00,19.51,19.52,19.48,19.52,54004.408523144746,7.4477,7.4515,7.4362,7.4515,54004.4085
2010-12-10 10:30:00,19.52,19.53,19.51,19.52,124295.86088660298,7.4515,7.4553,7.4477,7.4515,124295.8609
2010-12-10 10:35:00,19.51,19.52,19.48,19.51,63923.58559882439,7.4477,7.4515,7.4362,7.4477,63923.5856
2010-12-10 10:40:00,19.5,19.53,19.48,19.51,190913.54396277247,7.4438,7.4553,7.4362,7.4477,190913.544
2010-12-10 10:45:00,19.52,19.52,19.49,19.5,86823.41415625764,7.4515,7.4515,7.44,7.4438,86823.4142
2010-12-10 10:50:00,19.51,19.53,19.51,19.52,85353.90644134214,7.4477,7.4553,7.4477,7.4515,85353.9064
2010-12-10 10:55:00,19.52,19.53,19.51,19.52,150257.1638501102,7.4515,7.4553,7.4477,7.4515,150257.1639
2010-12-10 11:00:00,19.52,19.53,19.51,19.53,136786.67646338476,7.4515,7.4553,7.4477,7.4553,136786.6765
2010-12-10 11:05:00,19.54,19.58,19.53,19.54,140705.36370315944,7.4591,7.4744,7.4553,7.4591,140705.3637
2010-12-10 11:10:00,19.53,19.54,19.52,19.52,62821.45481263776,7.4553,7.4591,7.4515,7.4515,62821.4548
2010-12-10 11:15:00,19.52,19.52,19.48,19.5,171075.18981141318,7.4515,7.4515,7.4362,7.4438,171075.1898
2010-12-10 11:20:00,19.5,19.51,19.45,19.45,198628.45946607884,7.4438,7.4477,7.4247,7.4247,198628.4595
2010-12-10 11:25:00,19.46,19.48,19.42,19.42,229610.58045554737,7.4286,7.4362,7.4133,7.4133,229610.5805
2010-12-10 11:30:00,19.43,19.44,19.4,19.42,103967.67083027185,7.4171,7.4209,7.4057,7.4133,103967.6708
2010-12-10 11:35:00,19.42,19.42,19.39,19.39,93191.2809208915,7.4133,7.4133,7.4018,7.4018,93191.2809
2010-12-10 11:40:00,19.39,19.43,19.39,19.42,136419.29953465587,7.4018,7.4171,7.4018,7.4133,136419.2995
2010-12-10 11:45:00,19.43,19.44,19.42,19.43,22165.074699975507,7.4171,7.4209,7.4133,7.4171,22165.0747
2010-12-10 11:50:00,19.44,19.44,19.41,19.41,54616.703404359534,7.4209,7.4209,7.4095,7.4095,54616.7034
2010-12-10 11:55:00,19.41,19.43,19.39,19.41,107396.5221650747,7.4095,7.4171,7.4018,7.4095,107396.5222
2010-12-10 12:00:00,19.42,19.42,19.39,19.39,50085.72128337007,7.4133,7.4133,7.4018,7.4018,50085.7213
2010-12-10 12:05:00,19.39,19.41,19.39,19.4,59515.06245407788,7.4018,7.4095,7.4018,7.4057,59515.0625
2010-12-10 12:10:00,19.41,19.41,19.39,19.41,63556.20867009551,7.4095,7.4095,7.4018,7.4095,63556.2087
2010-12-10 12:15:00,19.41,19.44,19.4,19.44,75434.7293656625,7.4095,7.4209,7.4057,7.4209,75434.7294
2010-12-10 12:20:00,19.44,19.44,19.42,19.44,32574.087680626988,7.4209,7.4209,7.4133,7.4209,32574.0877
2010-12-10 12:25:00,19.44,19.44,19.43,19.44,38329.65956404605,7.4209,7.4209,7.4171,7.4209,38329.6596
2010-12-10 12:30:00,19.44,19.44,19.42,19.44,34533.43130051433,7.4209,7.4209,7.4133,7.4209,34533.4313
2010-12-10 12:35:00,19.44,19.45,19.43,19.45,132500.6122948812,7.4209,7.4247,7.4171,7.4247,132500.6123
2010-12-10 12:40:00,19.45,19.46,19.4,19.41,101273.57335292676,7.4247,7.4286,7.4057,7.4095,101273.5734
2010-12-10 12:45:00,19.41,19.45,19.4,19.43,61841.783002694094,7.4095,7.4247,7.4057,7.4171,61841.783
2010-12-10 12:50:00,19.42,19.44,19.41,19.42,30124.90815576781,7.4133,7.4209,7.4095,7.4133,30124.9082
2010-12-10 12:55:00,19.41,19.42,19.39,19.39,23634.58241489101,7.4095,7.4133,7.4018,7.4018,23634.5824
2010-12-10 13:00:00,19.39,19.41,19.39,19.39,83761.93975018368,7.4018,7.4095,7.4018,7.4018,83761.9398
2010-12-10 13:05:00,19.39,19.39,19.39,19.39,45677.19813862356,7.4018,7.4018,7.4018,7.4018,45677.1981
2010-12-10 13:10:00,19.39,19.39,19.39,19.39,27798.1876071516,7.4018,7.4018,7.4018,7.4018,27798.1876
2010-12-10 13:15:00,19.39,19.4,19.37,19.39,92089.15013470486,7.4018,7.4057,7.3942,7.4018,92089.1501
2010-12-10 13:20:00,19.39,19.4,19.37,19.39,88782.75777614498,7.4018,7.4057,7.3942,7.4018,88782.7578
2010-12-10 13:25:00,19.39,19.42,19.39,19.42,121234.386480529,7.4018,7.4133,7.4018,7.4133,121234.3865
2010-12-10 13:30:00,19.41,19.44,19.41,19.44,123071.2711241734,7.4095,7.4209,7.4095,7.4209,123071.2711
2010-12-10 13:35:00,19.44,19.45,19.43,19.44,102865.54004408522,7.4209,7.4247,7.4171,7.4209,102865.54
2010-12-10 13:40:00,19.45,19.48,19.45,19.48,105192.26059270144,7.4247,7.4362,7.4247,7.4362,105192.2606
2010-12-10 13:45:00,19.48,19.51,19.47,19.48,105069.80161645848,7.4362,7.4477,7.4324,7.4362,105069.8016
2010-12-10 13:50:00,19.48,19.49,19.47,19.48,175973.5488611315,7.4362,7.44,7.4324,7.4362,175973.5489
2010-12-10 13:55:00,19.48,19.49,19.48,19.48,27920.64658339456,7.4362,7.44,7.4362,7.4362,27920.6466
2010-12-10 14:00:00,19.49,19.49,19.47,19.49,46779.32892481019,7.44,7.44,7.4324,7.44,46779.3289
2010-12-10 14:05:00,19.49,19.52,19.48,19.52,57678.1778104335,7.44,7.4515,7.4362,7.4515,57678.1778
2010-12-10 14:10:00,19.52,19.56,19.52,19.55,149767.32794513836,7.4515,7.4667,7.4515,7.4629,149767.3279
2010-12-10 14:15:00,19.55,19.55,19.52,19.52,70291.45236345823,7.4629,7.4629,7.4515,7.4515,70291.4524
2010-12-10 14:20:00,19.52,19.53,19.52,19.52,33186.38256184178,7.4515,7.4553,7.4515,7.4515,33186.3826
2010-12-10 14:25:00,19.52,19.52,19.5,19.5,32084.25177565516,7.4515,7.4515,7.4438,7.4438,32084.2518
2010-12-10 14:30:00,19.49,19.52,19.48,19.52,30614.74406073965,7.44,7.4515,7.4362,7.4515,30614.7441
2010-12-10 14:35:00,19.52,19.53,19.52,19.53,31471.95689444036,7.4515,7.4553,7.4515,7.4553,31471.9569
2010-12-10 14:40:00,19.53,19.53,19.52,19.52,67352.43693362724,7.4553,7.4553,7.4515,7.4515,67352.4369
2010-12-10 14:45:00,19.52,19.52,19.51,19.51,84374.23463139847,7.4515,7.4515,7.4477,7.4477,84374.2346
2010-12-10 14:50:00,19.52,19.52,19.51,19.52,57800.636786676456,7.4515,7.4515,7.4477,7.4515,57800.6368
2010-12-10 14:55:00,19.52,19.52,19.52,19.52,114744.0607396522,7.4515,7.4515,7.4515,7.4515,114744.0607
2010-12-10 15:00:00,19.52,19.52,19.5,19.5,155767.81778104333,7.4515,7.4515,7.4438,7.4438,155767.8178
2010-12-10 15:05:00,19.5,19.52,19.5,19.52,131888.3174136664,7.4438,7.4515,7.4438,7.4515,131888.3174
2010-12-10 15:10:00,19.52,19.52,19.52,19.52,29267.695322067106,7.4515,7.4515,7.4515,7.4515,29267.6953
2010-12-10 15:15:00,19.52,19.52,19.51,19.52,126255.20450649032,7.4515,7.4515,7.4477,7.4515,126255.2045
2010-12-10 15:20:00,19.52,19.52,19.51,19.52,62943.91378888072,7.4515,7.4515,7.4477,7.4515,62943.9138
2010-12-10 15:25:00,19.52,19.52,19.5,19.52,146583.39456282146,7.4515,7.4515,7.4438,7.4515,146583.3946
2010-12-10 15:30:00,19.52,19.52,19.5,19.52,326598.08963997057,7.4515,7.4515,7.4438,7.4515,326598.0896
2010-12-10 15:35:00,19.52,19.52,19.49,19.51,280798.4325251041,7.4515,7.4515,7.44,7.4477,280798.4325
2010-12-10 15:40:00,19.52,19.53,19.51,19.52,368111.6825863336,7.4515,7.4553,7.4477,7.4515,368111.6826
2010-12-10 15:45:00,19.53,19.55,19.52,19.55,199240.75434729364,7.4553,7.4629,7.4515,7.4629,199240.7543
2010-12-10 15:50:00,19.55,19.57,19.54,19.57,251285.81925055105,7.4629,7.4706,7.4591,7.4706,251285.8193
2010-12-10 15:55:00,19.56,19.58,19.53,19.58,819862.8459466079,7.4667,7.4744,7.4553,7.4744,819862.8459
2010-12-13 09:30:00,19.65,19.72,19.57,19.7,91721.773205976,7.5011,7.5278,7.4706,7.5202,91721.7732
2010-12-13 09:35:00,19.7,19.79,19.7,19.78,159196.6691158462,7.5202,7.5545,7.5202,7.5507,159196.6691
2010-12-13 09:40:00,19.77,19.78,19.69,19.7,114866.51971589516,7.5469,7.5507,7.5164,7.5202,114866.5197
2010-12-13 09:45:00,19.7,19.75,19.7,19.75,49228.50844966936,7.5202,7.5393,7.5202,7.5393,49228.5084
2010-12-13 09:50:00,19.75,19.76,19.7,19.71,40411.462160176336,7.5393,7.5431,7.5202,7.524,40411.4622
2010-12-13 09:55:00,19.71,19.71,19.66,19.66,51800.14695077149,7.524,7.524,7.5049,7.5049,51800.147
2010-12-13 10:00:00,19.66,19.74,19.66,19.73,91966.69115846192,7.5049,7.5355,7.5049,7.5316,91966.6912
2010-12-13 10:05:00,19.72,19.73,19.71,19.72,72495.71393583149,7.5278,7.5316,7.524,7.5278,72495.7139
2010-12-13 10:10:00,19.72,19.72,19.68,19.69,80455.5473916238,7.5278,7.5278,7.5125,7.5164,80455.5474
2010-12-13 10:15:00,19.69,19.73,19.69,19.73,61107.02914523634,7.5164,7.5316,7.5164,7.5316,61107.0291
2010-12-13 10:20:00,19.73,19.74,19.72,19.74,53514.57261817291,7.5316,7.5355,7.5278,7.5355,53514.5726
2010-12-13 10:25:00,19.74,19.75,19.71,19.71,103722.75287778594,7.5355,7.5393,7.524,7.524,103722.7529
2010-12-13 10:30:00,19.7,19.76,19.7,19.75,65148.175361253976,7.5202,7.5431,7.5202,7.5393,65148.1754
2010-12-13 10:35:00,19.76,19.76,19.74,19.75,82782.26794024001,7.5431,7.5431,7.5355,7.5393,82782.2679
2010-12-13 10:40:00,19.75,19.75,19.72,19.75,115478.81459710996,7.5393,7.5393,7.5278,7.5393,115478.8146
2010-12-13 10:45:00,19.75,19.81,19.75,19.81,66005.38819495469,7.5393,7.5622,7.5393,7.5622,66005.3882
2010-12-13 10:50:00,19.8,19.82,19.78,19.82,84006.8577026696,7.5584,7.566,7.5507,7.566,84006.8577
2010-12-13 10:55:00,19.81,19.83,19.79,19.79,137154.05339211362,7.5622,7.5698,7.5545,7.5545,137154.0534
2010-12-13 11:00:00,19.79,19.81,19.79,19.8,105069.80161645848,7.5545,7.5622,7.5545,7.5584,105069.8016
2010-12-13 11:05:00,19.79,19.79,19.76,19.77,63801.12662258143,7.5545,7.5545,7.5431,7.5469,63801.1266
2010-12-13 11:10:00,19.77,19.79,19.76,19.79,101273.57335292676,7.5469,7.5545,7.5431,7.5545,101273.5734
2010-12-13 11:15:00,19.79,19.81,19.79,19.8,51800.14695077149,7.5545,7.5622,7.5545,7.5584,51800.147
2010-12-13 11:20:00,19.8,19.8,19.77,19.79,54371.78545187362,7.5584,7.5584,7.5469,7.5545,54371.7855
2010-12-13 11:25:00,19.78,19.78,19.73,19.74,104212.58878275775,7.5507,7.5507,7.5316,7.5355,104212.5888
2010-12-13 11:30:00,19.74,19.75,19.72,19.74,86456.03722752877,7.5355,7.5393,7.5278,7.5355,86456.0372
2010-12-13 11:35:00,19.74,19.8,19.73,19.8,66985.06000489835,7.5355,7.5584,7.5316,7.5584,66985.06
2010-12-13 11:40:00,19.8,19.81,19.79,19.8,45187.36223365172,7.5584,7.5622,7.5545,7.5584,45187.3622
2010-12-13 11:45:00,19.8,19.84,19.79,19.83,78251.28581925055,7.5584,7.5736,7.5545,7.5698,78251.2858
2010-12-13 11:50:00,19.84,19.84,19.79,19.8,73842.76267450403,7.5736,7.5736,7.5545,7.5584,73842.7627
2010-12-13 11:55:00,19.8,19.83,19.79,19.82,66617.68307616947,7.5584,7.5698,7.5545,7.566,66617.6831
2010-12-13 12:00:00,19.81,19.83,19.8,19.81,73597.84472201811,7.5622,7.5698,7.5584,7.5622,73597.8447
2010-12-13 12:05:00,19.81,19.81,19.79,19.79,75067.35243693362,7.5622,7.5622,7.5545,7.5545,75067.3524
2010-12-13 12:10:00,19.8,19.84,19.8,19.84,116703.40435953956,7.5584,7.5736,7.5584,7.5736,116703.4044
2010-12-13 12:15:00,19.84,19.88,19.84,19.88,60004.89835904972,7.5736,7.5889,7.5736,7.5889,60004.8984
2010-12-13 12:20:00,19.87,19.88,19.86,19.86,51922.60592701445,7.5851,7.5889,7.5813,7.5813,51922.6059
2010-12-13 12:25:00,19.86,19.87,19.85,19.86,17879.010531471955,7.5813,7.5851,7.5774,7.5813,17879.0105
2010-12-13 12:30:00,19.86,19.88,19.86,19.88,67597.35488611314,7.5813,7.5889,7.5813,7.5889,67597.3549
2010-12-13 12:35:00,19.88,19.9,19.88,19.88,177810.4335047759,7.5889,7.5965,7.5889,7.5889,177810.4335
2010-12-13 12:40:00,19.88,19.88,19.86,19.88,70291.45236345823,7.5889,7.5889,7.5813,7.5889,70291.4524
2010-12-13 12:45:00,19.88,19.9,19.88,19.89,54861.621356845455,7.5889,7.5965,7.5889,7.5927,54861.6214
2010-12-13 12:50:00,19.89,19.89,19.88,19.89,65270.63433749694,7.5927,7.5927,7.5889,7.5927,65270.6343
2010-12-13 12:55:00,19.88,19.89,19.88,19.89,42738.18270879255,7.5889,7.5927,7.5889,7.5927,42738.1827
2010-12-13 13:00:00,19.88,19.89,19.86,19.86,31594.41587068332,7.5889,7.5927,7.5813,7.5813,31594.4159
2010-12-13 13:05:00,19.86,19.89,19.86,19.89,44207.69042370805,7.5813,7.5927,7.5813,7.5927,44207.6904
2010-12-13 13:10:00,19.89,19.89,19.88,19.89,31961.7927994122,7.5927,7.5927,7.5889,7.5927,31961.7928
2010-12-13 13:15:00,19.89,19.92,19.88,19.92,51800.14695077149,7.5927,7.6042,7.5889,7.6042,51800.147
2010-12-13 13:20:00,19.92,19.93,19.91,19.93,87313.25006122948,7.6042,7.608,7.6003,7.608,87313.2501
2010-12-13 13:25:00,19.93,19.93,19.9,19.9,61474.40607396522,7.608,7.608,7.5965,7.5965,61474.4061
2010-12-13 13:30:00,19.91,19.91,19.88,19.88,42983.10066127847,7.6003,7.6003,7.5889,7.5889,42983.1007
2010-12-13 13:35:00,19.88,19.89,19.87,19.88,74087.68062698995,7.5889,7.5927,7.5851,7.5889,74087.6806
2010-12-13 13:40:00,19.88,19.89,19.88,19.88,38452.118540289,7.5889,7.5927,7.5889,7.5889,38452.1185
2010-12-13 13:45:00,19.88,19.88,19.87,19.88,61596.86505020817,7.5889,7.5889,7.5851,7.5889,61596.8651
2010-12-13 13:50:00,19.88,19.91,19.88,19.91,81435.21920156747,7.5889,7.6003,7.5889,7.6003,81435.2192
2010-12-13 13:55:00,19.9,19.93,19.9,19.92,75312.27038941954,7.5965,7.608,7.5965,7.6042,75312.2704
2010-12-13 14:00:00,19.92,19.93,19.88,19.89,67842.27283859906,7.6042,7.608,7.5889,7.5927,67842.2728
2010-12-13 14:05:00,19.89,19.92,19.87,19.87,99069.3117805535,7.5927,7.6042,7.5851,7.5851,99069.3118
2010-12-13 14:10:00,19.88,19.88,19.84,19.85,411707.0781288268,7.5889,7.5889,7.5736,7.5774,411707.0781
2010-12-13 14:15:00,19.84,19.86,19.84,19.86,293044.33014939993,7.5736,7.5813,7.5736,7.5813,293044.3301
2010-12-13 14:20:00,19.85,19.89,19.85,19.89,80700.46534410972,7.5774,7.5927,7.5774,7.5927,80700.4653
2010-12-13 14:25:00,19.89,19.93,19.89,19.92,215405.3392113642,7.5927,7.608,7.5927,7.6042,215405.3392
2010-12-13 14:30:00,19.93,19.93,19.9,19.9,265246.1425422483,7.608,7.608,7.5965,7.5965,265246.1425
2010-12-13 14:35:00,19.9,19.96,19.9,19.96,94660.788635807,7.5965,7.6194,7.5965,7.6194,94660.7886
2010-12-13 14:40:00,19.95,19.97,19.95,19.97,333823.1692383051,7.6156,7.6232,7.6156,7.6232,333823.1692
2010-12-13 14:45:00,19.97,19.97,19.97,19.97,67107.51898114131,7.6232,7.6232,7.6232,7.6232,67107.519
2010-12-13 14:50:00,19.97,19.99,19.97,19.98,158094.53832965955,7.6232,7.6309,7.6232,7.6271,158094.5383
2010-12-13 14:55:00,19.99,20.0,19.97,19.97,372887.5826598089,7.6309,7.6347,7.6232,7.6232,372887.5827
2010-12-13 15:00:00,19.97,19.97,19.93,19.94,257531.227038942,7.6232,7.6232,7.608,7.6118,257531.227
2010-12-13 15:05:00,19.93,19.94,19.93,19.93,133725.2020573108,7.608,7.6118,7.608,7.608,133725.2021
2010-12-13 15:10:00,19.93,19.94,19.92,19.92,182586.33357825127,7.608,7.6118,7.6042,7.6042,182586.3336
2010-12-13 15:15:00,19.92,19.93,19.91,19.92,136051.922605927,7.6042,7.608,7.6003,7.6042,136051.9226
2010-12-13 15:20:00,19.93,19.93,19.88,19.88,182708.79255449423,7.608,7.608,7.5889,7.5889,182708.7926
2010-12-13 15:25:00,19.88,19.93,19.88,19.92,270144.50159196666,7.5889,7.608,7.5889,7.6042,270144.5016
2010-12-13 15:30:00,19.93,19.93,19.89,19.91,321209.8946852804,7.608,7.608,7.5927,7.6003,321209.8947
2010-12-13 15:35:00,19.91,19.93,19.91,19.93,286064.1685035513,7.6003,7.608,7.6003,7.608,286064.1685
2010-12-13 15:40:00,19.93,19.93,19.79,19.8,302106.2943913789,7.608,7.608,7.5545,7.5584,302106.2944
2010-12-13 15:45:00,19.79,19.79,19.7,19.76,608621.1119275042,7.5545,7.5545,7.5202,7.5431,608621.1119
2010-12-13 15:50:00,19.77,19.81,19.76,19.79,406196.4241978937,7.5469,7.5622,7.5431,7.5545,406196.4242
2010-12-13 15:55:00,19.79,19.79,19.68,19.7,1100048.9835904972,7.5545,7.5545,7.5125,7.5202,1100048.9836
2010-12-14 09:30:00,19.75,19.82,19.72,19.81,68944.40362478569,7.5393,7.566,7.5278,7.5622,68944.4036
2010-12-14 09:35:00,19.81,19.85,19.76,19.8,211119.27504286065,7.5622,7.5774,7.5431,7.5584,211119.275
2010-12-14 09:40:00,19.8,19.83,19.75,19.75,347783.49253000243,7.5584,7.5698,7.5393,7.5393,347783.4925
2010-12-14 09:45:00,19.75,19.75,19.66,19.69,220181.2392848396,7.5393,7.5393,7.5049,7.5164,220181.2393
2010-12-14 09:50:00,19.7,19.75,19.64,19.72,143644.37913299043,7.5202,7.5393,7.4973,7.5278,143644.3791
2010-12-14 09:55:00,19.72,19.74,19.69,19.72,308351.7021797697,7.5278,7.5355,7.5164,7.5278,308351.7022
2010-12-14 10:00:00,19.72,19.73,19.68,19.68,101518.49130541268,7.5278,7.5316,7.5125,7.5125,101518.4913
2010-12-14 10:05:00,19.68,19.7,19.66,19.68,172054.86162135683,7.5125,7.5202,7.5049,7.5125,172054.8616
2010-12-14 10:10:00,19.69,19.72,19.67,19.71,66127.84717119765,7.5164,7.5278,7.5087,7.524,66127.8472
2010-12-14 10:15:00,19.71,19.75,19.7,19.75,45554.7391623806,7.524,7.5393,7.5202,7.5393,45554.7392
2010-12-14 10:20:00,19.75,19.77,19.74,19.75,129806.51481753612,7.5393,7.5469,7.5355,7.5393,129806.5148
2010-12-14 10:25:00,19.76,19.78,19.75,19.76,213445.99559147685,7.5431,7.5507,7.5393,7.5431,213445.9956
2010-12-14 10:30:00,19.76,19.78,19.75,19.75,106784.2272838599,7.5431,7.5507,7.5393,7.5393,106784.2273
2010-12-14 10:35:00,19.76,19.77,19.73,19.74,129806.51481753612,7.5431,7.5469,7.5316,7.5355,129806.5148
2010-12-14 10:40:00,19.75,19.75,19.71,19.72,54739.162380602495,7.5393,7.5393,7.524,7.5278,54739.1624
2010-12-14 10:45:00,19.72,19.75,19.72,19.74,116213.5684545677,7.5278,7.5393,7.5278,7.5355,116213.5685
2010-12-14 10:50:00,19.74,19.77,19.74,19.76,108866.0298799902,7.5355,7.5469,7.5355,7.5431,108866.0299
2010-12-14 10:55:00,19.76,19.79,19.75,19.75,82047.51408278226,7.5431,7.5545,7.5393,7.5393,82047.5141
2010-12-14 11:00:00,19.75,19.78,19.75,19.78,61596.86505020817,7.5393,7.5507,7.5393,7.5507,61596.8651
2010-12-14 11:05:00,19.77,19.77,19.74,19.75,60739.65221650746,7.5469,7.5469,7.5355,7.5393,60739.6522
2010-12-14 11:10:00,19.75,19.79,19.75,19.79,67229.97795738427,7.5393,7.5545,7.5393,7.5545,67229.978
2010-12-14 11:15:00,19.79,19.8,19.79,19.79,60617.1932402645,7.5545,7.5584,7.5545,7.5545,60617.1932
2010-12-14 11:20:00,19.79,19.8,19.78,19.8,49473.42640215527,7.5545,7.5584,7.5507,7.5584,49473.4264
2010-12-14 11:25:00,19.8,19.81,19.76,19.79,62821.45481263776,7.5584,7.5622,7.5431,7.5545,62821.4548
2010-12-14 11:30:00,19.79,19.8,19.78,19.79,41146.21601763409,7.5545,7.5584,7.5507,7.5545,41146.216
2010-12-14 11:35:00,19.79,19.81,19.79,19.8,35513.103110458,7.5545,7.5622,7.5545,7.5584,35513.1031
2010-12-14 11:40:00,19.81,19.81,19.76,19.76,66250.3061474406,7.5622,7.5622,7.5431,7.5431,66250.3061
2010-12-14 11:45:00,19.76,19.76,19.75,19.75,11633.602743081066,7.5431,7.5431,7.5393,7.5393,11633.6027
2010-12-14 11:50:00,19.75,19.76,19.75,19.75,36002.93901542983,7.5393,7.5431,7.5393,7.5393,36002.939
2010-12-14 11:55:00,19.75,19.75,19.75,19.75,11266.22581435219,7.5393,7.5393,7.5393,7.5393,11266.2258
2010-12-14 12:00:00,19.75,19.75,19.72,19.73,165809.45383296596,7.5393,7.5393,7.5278,7.5316,165809.4538
2010-12-14 12:05:00,19.74,19.74,19.73,19.73,66862.6010286554,7.5355,7.5355,7.5316,7.5316,66862.601
2010-12-14 12:10:00,19.73,19.74,19.72,19.73,75067.35243693362,7.5316,7.5355,7.5278,7.5316,75067.3524
2010-12-14 12:15:00,19.73,19.74,19.73,19.73,40289.00318393338,7.5316,7.5355,7.5316,7.5316,40289.0032
2010-12-14 12:20:00,19.73,19.74,19.73,19.74,19960.81312760225,7.5316,7.5355,7.5316,7.5355,19960.8131
2010-12-14 12:25:00,19.74,19.74,19.73,19.73,13103.11045799657,7.5355,7.5355,7.5316,7.5316,13103.1105
2010-12-14 12:30:00,19.73,19.74,19.72,19.73,85598.82439382806,7.5316,7.5355,7.5278,7.5316,85598.8244
2010-12-14 12:35:00,19.72,19.74,19.72,19.73,44085.2314474651,7.5278,7.5355,7.5278,7.5316,44085.2314
2010-12-14 12:40:00,19.73,19.74,19.73,19.74,16409.50281655645,7.5316,7.5355,7.5316,7.5355,16409.5028
2010-12-14 12:45:00,19.73,19.75,19.73,19.74,148052.90227773695,7.5316,7.5393,7.5316,7.5355,148052.9023
2010-12-14 12:50:00,19.75,19.76,19.74,19.75,45187.36223365172,7.5393,7.5431,7.5355,7.5393,45187.3622
2010-12-14 12:55:00,19.75,19.75,19.72,19.72,51555.22899828557,7.5393,7.5393,7.5278,7.5278,51555.229
2010-12-14 13:00:00,19.72,19.72,19.71,19.71,97477.34508939504,7.5278,7.5278,7.524,7.524,97477.3451
2010-12-14 13:05:00,19.72,19.75,19.71,19.72,107029.14523634582,7.5278,7.5393,7.524,7.5278,107029.1452
2010-12-14 13:10:00,19.71,19.72,19.71,19.71,8817.046289493019,7.524,7.5278,7.524,7.524,8817.0463
2010-12-14 13:15:00,19.71,19.72,19.7,19.7,22042.61572373255,7.524,7.5278,7.5202,7.5202,22042.6157
2010-12-14 13:20:00,19.7,19.7,19.69,19.69,18368.84643644379,7.5202,7.5202,7.5164,7.5164,18368.8464
2010-12-14 13:25:00,19.69,19.69,19.68,19.68,46411.95199608131,7.5164,7.5164,7.5125,7.5125,46411.952
2010-12-14 13:30:00,19.68,19.68,19.66,19.66,44942.44428116581,7.5125,7.5125,7.5049,7.5049,44942.4443
2010-12-14 13:35:00,19.66,19.67,19.66,19.66,23879.500367376928,7.5049,7.5087,7.5049,7.5049,23879.5004
2010-12-14 13:40:00,19.66,19.67,19.66,19.66,51432.77002204261,7.5049,7.5087,7.5049,7.5049,51432.77
2010-12-14 13:45:00,19.66,19.69,19.66,19.68,241978.9370560862,7.5049,7.5164,7.5049,7.5125,241978.9371
2010-12-14 13:50:00,19.68,19.7,19.68,19.69,29022.77736958119,7.5125,7.5202,7.5125,7.5164,29022.7774
2010-12-14 13:55:00,19.68,19.7,19.68,19.69,144868.96889542002,7.5125,7.5202,7.5125,7.5164,144868.9689
2010-12-14 14:00:00,19.69,19.7,19.69,19.69,12490.815576781775,7.5164,7.5202,7.5164,7.5164,12490.8156
2010-12-14 14:05:00,19.69,19.7,19.68,19.7,42615.7237325496,7.5164,7.5202,7.5125,7.5202,42615.7237
2010-12-14 14:10:00,19.7,19.7,19.68,19.68,214180.7494489346,7.5202,7.5202,7.5125,7.5125,214180.7494
2010-12-14 14:15:00,19.68,19.75,19.67,19.72,110702.91452363458,7.5125,7.5393,7.5087,7.5278,110702.9145
2010-12-14 14:20:00,19.72,19.75,19.7,19.7,90864.56037227529,7.5278,7.5393,7.5202,7.5202,90864.5604
2010-12-14 14:25:00,19.7,19.71,19.66,19.66,125153.07372030368,7.5202,7.524,7.5049,7.5049,125153.0737
2010-12-14 14:30:00,19.66,19.7,19.64,19.69,197648.7876561352,7.5049,7.5202,7.4973,7.5164,197648.7877
2010-12-14 14:35:00,19.69,19.7,19.66,19.66,79108.49865295125,7.5164,7.5202,7.5049,7.5049,79108.4987
2010-12-14 14:40:00,19.66,19.66,19.6,19.6,110825.37349987752,7.5049,7.5049,7.482,7.482,110825.3735
2010-12-14 14:45:00,19.6,19.64,19.6,19.61,108988.48885623316,7.482,7.4973,7.482,7.4858,108988.4889
2010-12-14 14:50:00,19.61,19.64,19.6,19.63,80822.92432035267,7.4858,7.4973,7.482,7.4935,80822.9243
2010-12-14 14:55:00,19.62,19.64,19.6,19.64,59025.226549106046,7.4896,7.4973,7.482,7.4973,59025.2265
2010-12-14 15:00:00,19.64,19.64,19.61,19.62,95640.46044575066,7.4973,7.4973,7.4858,7.4896,95640.4604
2010-12-14 15:05:00,19.61,19.63,19.6,19.6,98579.47587558167,7.4858,7.4935,7.482,7.482,98579.4759
2010-12-14 15:10:00,19.61,19.62,19.59,19.6,76291.94219936321,7.4858,7.4896,7.4782,7.482,76291.9422
2010-12-14 15:15:00,19.6,19.61,19.59,19.6,367254.4697526328,7.482,7.4858,7.4782,7.482,367254.4698
2010-12-14 15:20:00,19.6,19.61,19.56,19.57,74577.51653196178,7.482,7.4858,7.4667,7.4706,74577.5165
2010-12-14 15:25:00,19.58,19.59,19.55,19.57,62209.15993142297,7.4744,7.4782,7.4629,7.4706,62209.1599
2010-12-14 15:30:00,19.57,19.61,19.57,19.57,297942.6891991183,7.4706,7.4858,7.4706,7.4706,297942.6892
2010-12-14 15:35:00,19.57,19.58,19.52,19.56,1013348.0284104825,7.4706,7.4744,7.4515,7.4667,1013348.0284
2010-12-14 15:40:00,19.56,19.56,19.51,19.55,375826.59808964,7.4667,7.4667,7.4477,7.4629,375826.5981
2010-12-14 15:45:00,19.55,19.59,19.55,19.56,596865.0502081802,7.4629,7.4782,7.4629,7.4667,596865.0502
2010-12-14 15:50:00,19.56,19.57,19.52,19.52,368601.5184913054,7.4667,7.4706,7.4515,7.4515,368601.5185
2010-12-14 15:55:00,19.52,19.58,19.51,19.57,1117193.2402645112,7.4515,7.4744,7.4477,7.4706,1117193.2403
2010-12-15 09:30:00,19.47,19.57,19.35,19.52,73842.76267450403,7.4324,7.4706,7.3866,7.4515,73842.7627
2010-12-15 09:35:00,19.52,19.55,19.48,19.48,47146.70585353906,7.4515,7.4629,7.4362,7.4362,47146.7059
2010-12-15 09:40:00,19.48,19.49,19.36,19.36,228508.4496693608,7.4362,7.44,7.3904,7.3904,228508.4497
2010-12-15 09:45:00,19.36,19.41,19.36,19.38,194954.6901787901,7.3904,7.4095,7.3904,7.398,194954.6902
2010-12-15 09:50:00,19.38,19.41,19.35,19.37,195322.06710751896,7.398,7.4095,7.3866,7.3942,195322.0671
2010-12-15 09:55:00,19.37,19.42,19.37,19.42,304188.0969875092,7.3942,7.4133,7.3942,7.4133,304188.097
2010-12-15 10:00:00,19.41,19.44,19.39,19.44,91354.39627724711,7.4095,7.4209,7.4018,7.4209,91354.3963
2010-12-15 10:05:00,19.45,19.49,19.44,19.44,73965.221650747,7.4247,7.44,7.4209,7.4209,73965.2217
2010-12-15 10:10:00,19.43,19.44,19.4,19.44,96742.59123193727,7.4171,7.4209,7.4057,7.4209,96742.5912
2010-12-15 10:15:00,19.44,19.44,19.42,19.42,50698.016164584864,7.4209,7.4209,7.4133,7.4133,50698.0162
2010-12-15 10:20:00,19.42,19.42,19.38,19.38,43717.85451873622,7.4133,7.4133,7.398,7.398,43717.8545
2010-12-15 10:25:00,19.38,19.39,19.36,19.38,61841.783002694094,7.398,7.4018,7.3904,7.398,61841.783
2010-12-15 10:30:00,19.39,19.44,19.38,19.43,191280.92089150133,7.4018,7.4209,7.398,7.4171,191280.9209
2010-12-15 10:35:00,19.43,19.49,19.43,19.49,49106.0494734264,7.4171,7.44,7.4171,7.44,49106.0495
2010-12-15 10:40:00,19.49,19.52,19.44,19.52,152706.34337496938,7.44,7.4515,7.4209,7.4515,152706.3434
2010-12-15 10:45:00,19.52,19.56,19.48,19.55,66005.38819495469,7.4515,7.4667,7.4362,7.4629,66005.3882
2010-12-15 10:50:00,19.56,19.56,19.5,19.51,120132.25569434238,7.4667,7.4667,7.4438,7.4477,120132.2557
2010-12-15 10:55:00,19.51,19.51,19.47,19.47,19103.60029390154,7.4477,7.4477,7.4324,7.4324,19103.6003
2010-12-15 11:00:00,19.47,19.5,19.44,19.45,48861.13152094048,7.4324,7.4438,7.4209,7.4247,48861.1315
2010-12-15 11:05:00,19.45,19.46,19.41,19.42,34166.05437178545,7.4247,7.4286,7.4095,7.4133,34166.0544
2010-12-15 11:10:00,19.41,19.42,19.38,19.39,35390.64413421504,7.4095,7.4133,7.398,7.4018,35390.6441
2010-12-15 11:15:00,19.39,19.39,19.36,19.39,56208.670095518,7.4018,7.4018,7.3904,7.4018,56208.6701
2010-12-15 11:20:00,19.39,19.43,19.39,19.41,71883.4190546167,7.4018,7.4171,7.4018,7.4095,71883.4191
2010-12-15 11:25:00,19.42,19.44,19.39,19.44,83517.02179769776,7.4133,7.4209,7.4018,7.4209,83517.0218
2010-12-15 11:30:00,19.44,19.44,19.43,19.44,17634.092578986038,7.4209,7.4209,7.4171,7.4209,17634.0926
2010-12-15 11:35:00,19.44,19.44,19.39,19.39,152828.80235121233,7.4209,7.4209,7.4018,7.4018,152828.8024
2010-12-15 11:40:00,19.39,19.4,19.39,19.39,25593.926034778346,7.4018,7.4057,7.4018,7.4018,25593.926
2010-12-15 11:45:00,19.39,19.4,19.35,19.4,98457.01689933872,7.4018,7.4057,7.3866,7.4057,98457.0169
2010-12-15 11:50:00,19.39,19.4,19.37,19.37,56698.50600048983,7.4018,7.4057,7.3942,7.3942,56698.506
2010-12-15 11:55:00,19.37,19.39,19.37,19.39,20695.56698506,7.3942,7.4018,7.3942,7.4018,20695.567
2010-12-15 12:00:00,19.38,19.39,19.34,19.34,90007.34753857457,7.398,7.4018,7.3828,7.3828,90007.3475
2010-12-15 12:05:00,19.34,19.39,19.34,19.35,125275.53269654664,7.3828,7.4018,7.3828,7.3866,125275.5327
2010-12-15 12:10:00,19.36,19.37,19.32,19.33,33186.38256184178,7.3904,7.3942,7.3751,7.3789,33186.3826
2010-12-15 12:15:00,19.33,19.36,19.31,19.35,65882.92921871172,7.3789,7.3904,7.3713,7.3866,65882.9292
2010-12-15 12:20:00,19.35,19.39,19.35,19.39,64168.50355131031,7.3866,7.4018,7.3866,7.4018,64168.5036
2010-12-15 12:25:00,19.39,19.39,19.37,19.38,38452.118540289,7.4018,7.4018,7.3942,7.398,38452.1185
2010-12-15 12:30:00,19.39,19.41,19.38,19.4,36615.23389664462,7.4018,7.4095,7.398,7.4057,36615.2339
2010-12-15 12:35:00,19.39,19.39,19.34,19.35,45432.28018613764,7.4018,7.4018,7.3828,7.3866,45432.2802
2010-12-15 12:40:00,19.35,19.37,19.35,19.36,25226.54910604947,7.3866,7.3942,7.3866,7.3904,25226.5491
2010-12-15 12:45:00,19.37,19.37,19.33,19.35,38084.74161156012,7.3942,7.3942,7.3789,7.3866,38084.7416
2010-12-15 12:50:00,19.35,19.35,19.3,19.31,39554.24932647563,7.3866,7.3866,7.3675,7.3713,39554.2493
2010-12-15 12:55:00,19.3,19.36,19.3,19.36,59147.68552534901,7.3675,7.3904,7.3675,7.3904,59147.6855
2010-12-15 13:00:00,19.35,19.36,19.33,19.36,156380.11266225812,7.3866,7.3904,7.3789,7.3904,156380.1127
2010-12-15 13:05:00,19.35,19.38,19.35,19.35,58412.93166789125,7.3866,7.398,7.3866,7.3866,58412.9317
2010-12-15 13:10:00,19.35,19.37,19.35,19.35,29022.77736958119,7.3866,7.3942,7.3866,7.3866,29022.7774
2010-12-15 13:15:00,19.35,19.35,19.3,19.35,99436.6887092824,7.3866,7.3866,7.3675,7.3866,99436.6887
2010-12-15 13:20:00,19.34,19.35,19.3,19.35,45677.19813862356,7.3828,7.3866,7.3675,7.3866,45677.1981
2010-12-15 13:25:00,19.35,19.36,19.34,19.35,41268.67499387705,7.3866,7.3904,7.3828,7.3866,41268.675
2010-12-15 13:30:00,19.35,19.36,19.33,19.33,54984.08033308841,7.3866,7.3904,7.3789,7.3789,54984.0803
2010-12-15 13:35:00,19.34,19.34,19.31,19.32,27920.64658339456,7.3828,7.3828,7.3713,7.3751,27920.6466
2010-12-15 13:40:00,19.32,19.34,19.31,19.33,26818.51579720793,7.3751,7.3828,7.3713,7.3789,26818.5158
2010-12-15 13:45:00,19.34,19.34,19.31,19.32,78128.82684300758,7.3828,7.3828,7.3713,7.3751,78128.8268
2010-12-15 13:50:00,19.32,19.32,19.3,19.3,31227.038941954444,7.3751,7.3751,7.3675,7.3675,31227.0389
2010-12-15 13:55:00,19.31,19.31,19.3,19.31,121846.6813617438,7.3713,7.3713,7.3675,7.3713,121846.6814
2010-12-15 14:00:00,19.31,19.32,19.3,19.31,84496.69360764143,7.3713,7.3751,7.3675,7.3713,84496.6936
2010-12-15 14:05:00,19.31,19.31,19.29,19.29,32574.087680626988,7.3713,7.3713,7.3637,7.3637,32574.0877
2010-12-15 14:10:00,19.29,19.29,19.23,19.27,168748.46926279695,7.3637,7.3637,7.3408,7.356,168748.4693
2010-12-15 14:15:00,19.27,19.3,19.26,19.27,121969.14033798676,7.356,7.3675,7.3522,7.356,121969.1403
2010-12-15 14:20:00,19.28,19.28,19.21,19.21,184668.1361743816,7.3599,7.3599,7.3331,7.3331,184668.1362
2010-12-15 14:25:00,19.21,19.22,19.2,19.21,66372.76512368357,7.3331,7.3369,7.3293,7.3331,66372.7651
2010-12-15 14:30:00,19.21,19.21,19.14,19.17,246265.0012245897,7.3331,7.3331,7.3064,7.3179,246265.0012
2010-12-15 14:35:00,19.17,19.18,19.17,19.17,53147.19568944403,7.3179,7.3217,7.3179,7.3179,53147.1957
2010-12-15 14:40:00,19.17,19.17,19.13,19.13,179524.8591721773,7.3179,7.3179,7.3026,7.3026,179524.8592
2010-12-15 14:45:00,19.13,19.19,19.11,19.18,321944.64854273817,7.3026,7.3255,7.295,7.3217,321944.6485
2010-12-15 14:50:00,19.19,19.2,19.17,19.17,102498.16311535636,7.3255,7.3293,7.3179,7.3179,102498.1631
2010-12-15 14:55:00,19.17,19.17,19.08,19.09,257776.14499142783,7.3179,7.3179,7.2835,7.2873,257776.145
2010-12-15 15:00:00,19.09,19.19,19.08,19.18,261572.3732549596,7.2873,7.3255,7.2835,7.3217,261572.3733
2010-12-15 15:05:00,19.17,19.18,19.16,19.17,125275.53269654664,7.3179,7.3217,7.314,7.3179,125275.5327
2010-12-15 15:10:00,19.17,19.18,19.14,19.17,475753.12270389416,7.3179,7.3217,7.3064,7.3179,475753.1227
2010-12-15 15:15:00,19.17,19.23,19.17,19.21,399338.721528288,7.3179,7.3408,7.3179,7.3331,399338.7215
2010-12-15 15:20:00,19.21,19.29,19.21,19.29,96620.13225569432,7.3331,7.3637,7.3331,7.3637,96620.1323
2010-12-15 15:25:00,19.29,19.31,19.28,19.29,149277.49204016654,7.3637,7.3713,7.3599,7.3637,149277.492
2010-12-15 15:30:00,19.29,19.3,19.27,19.3,114988.97869213812,7.3637,7.3675,7.356,7.3675,114988.9787
2010-12-15 15:35:00,19.3,19.34,19.3,19.32,98457.01689933872,7.3675,7.3828,7.3675,7.3751,98457.0169
2010-12-15 15:40:00,19.32,19.34,19.31,19.32,175728.6309086456,7.3751,7.3828,7.3713,7.3751,175728.6309
2010-12-15 15:45:00,19.32,19.34,19.29,19.34,498408.0333088415,7.3751,7.3828,7.3637,7.3828,498408.0333
2010-12-15 15:50:00,19.34,19.34,19.3,19.3,339333.8231692383,7.3828,7.3828,7.3675,7.3675,339333.8232
2010-12-15 15:55:00,19.3,19.33,19.3,19.32,540778.8390889051,7.3675,7.3789,7.3675,7.3751,540778.8391
2010-12-16 09:30:00,19.39,19.4,19.3,19.37,45677.19813862356,7.4018,7.4057,7.3675,7.3942,45677.1981
2010-12-16 09:35:00,19.36,19.42,19.27,19.29,91721.773205976,7.3904,7.4133,7.356,7.3637,91721.7732
2010-12-16 09:40:00,19.3,19.36,19.22,19.24,85108.98848885622,7.3675,7.3904,7.3369,7.3446,85108.9885
2010-12-16 09:45:00,19.24,19.28,19.21,19.27,53147.19568944403,7.3446,7.3599,7.3331,7.356,53147.1957
2010-12-16 09:50:00,19.27,19.3,19.25,19.26,87925.54494244428,7.356,7.3675,7.3484,7.3522,87925.5449
2010-12-16 09:55:00,19.24,19.24,19.16,19.17,84251.77565515552,7.3446,7.3446,7.314,7.3179,84251.7757
2010-12-16 10:00:00,19.17,19.25,19.17,19.25,77761.44991427871,7.3179,7.3484,7.3179,7.3484,77761.4499
2010-12-16 10:05:00,19.25,19.26,19.2,19.21,30002.449179524858,7.3484,7.3522,7.3293,7.3331,30002.4492
2010-12-16 10:10:00,19.21,19.21,19.17,19.21,61596.86505020817,7.3331,7.3331,7.3179,7.3331,61596.8651
2010-12-16 10:15:00,19.21,19.23,19.19,19.21,60739.65221650746,7.3331,7.3408,7.3255,7.3331,60739.6522
2010-12-16 10:20:00,19.22,19.3,19.22,19.26,40656.38011266226,7.3369,7.3675,7.3369,7.3522,40656.3801
2010-12-16 10:25:00,19.26,19.3,19.25,19.27,90619.64241978936,7.3522,7.3675,7.3484,7.356,90619.6424
2010-12-16 10:30:00,19.26,19.3,19.26,19.26,40901.29806514817,7.3522,7.3675,7.3522,7.3522,40901.2981
2010-12-16 10:35:00,19.25,19.3,19.24,19.28,59515.06245407788,7.3484,7.3675,7.3446,7.3599,59515.0625
2010-12-16 10:40:00,19.28,19.3,19.27,19.3,30859.662013225567,7.3599,7.3675,7.356,7.3675,30859.662
2010-12-16 10:45:00,19.29,19.32,19.27,19.32,51800.14695077149,7.3637,7.3751,7.356,7.3751,51800.147
2010-12-16 10:50:00,19.32,19.32,19.28,19.29,33186.38256184178,7.3751,7.3751,7.3599,7.3637,33186.3826
2010-12-16 10:55:00,19.3,19.34,19.29,19.34,51187.85206955669,7.3675,7.3828,7.3637,7.3828,51187.8521
2010-12-16 11:00:00,19.33,19.35,19.33,19.33,38697.03649277492,7.3789,7.3866,7.3789,7.3789,38697.0365
2010-12-16 11:05:00,19.33,19.35,19.31,19.32,39799.16727896155,7.3789,7.3866,7.3713,7.3751,39799.1673
2010-12-16 11:10:00,19.33,19.35,19.3,19.32,167768.7974528533,7.3789,7.3866,7.3675,7.3751,167768.7975
2010-12-16 11:15:00,19.32,19.34,19.3,19.32,67107.51898114131,7.3751,7.3828,7.3675,7.3751,67107.519
2010-12-16 11:20:00,19.32,19.33,19.31,19.32,20940.48493754592,7.3751,7.3789,7.3713,7.3751,20940.4849
2010-12-16 11:25:00,19.31,19.35,19.3,19.31,61964.241978937054,7.3713,7.3866,7.3675,7.3713,61964.242
2010-12-16 11:30:00,19.31,19.31,19.28,19.29,76169.48322312025,7.3713,7.3713,7.3599,7.3637,76169.4832
2010-12-16 11:35:00,19.29,19.31,19.26,19.26,86088.66029879989,7.3637,7.3713,7.3522,7.3522,86088.6603
2010-12-16 11:40:00,19.26,19.26,19.21,19.24,125153.07372030368,7.3522,7.3522,7.3331,7.3446,125153.0737
2010-12-16 11:45:00,19.24,19.26,19.23,19.24,34166.05437178545,7.3446,7.3522,7.3408,7.3446,34166.0544
2010-12-16 11:50:00,19.24,19.28,19.24,19.26,41268.67499387705,7.3446,7.3599,7.3446,7.3522,41268.675
2010-12-16 11:55:00,19.26,19.29,19.25,19.26,42370.80578006368,7.3522,7.3637,7.3484,7.3522,42370.8058
2010-12-16 12:00:00,19.26,19.26,19.24,19.25,19715.895175116333,7.3522,7.3522,7.3446,7.3484,19715.8952
2010-12-16 12:05:00,19.25,19.26,19.25,19.25,13225.569434239527,7.3484,7.3522,7.3484,7.3484,13225.5694
2010-12-16 12:10:00,19.25,19.26,19.24,19.24,29879.990203281897,7.3484,7.3522,7.3446,7.3446,29879.9902
2010-12-16 12:15:00,19.24,19.26,19.23,19.25,29512.613274553023,7.3446,7.3522,7.3408,7.3484,29512.6133
2010-12-16 12:20:00,19.25,19.27,19.25,19.26,31227.038941954444,7.3484,7.356,7.3484,7.3522,31227.0389
2010-12-16 12:25:00,19.26,19.26,19.23,19.23,20940.48493754592,7.3522,7.3522,7.3408,7.3408,20940.4849
2010-12-16 12:30:00,19.24,19.26,19.24,19.26,28900.318393338228,7.3446,7.3522,7.3446,7.3522,28900.3184
2010-12-16 12:35:00,19.26,19.27,19.25,19.26,25961.302963507223,7.3522,7.356,7.3484,7.3522,25961.303
2010-12-16 12:40:00,19.26,19.3,19.25,19.3,39186.87239774675,7.3522,7.3675,7.3484,7.3675,39186.8724
2010-12-16 12:45:00,19.3,19.3,19.28,19.28,41268.67499387705,7.3675,7.3675,7.3599,7.3599,41268.675
2010-12-16 12:50:00,19.29,19.31,19.28,19.3,42738.18270879255,7.3637,7.3713,7.3599,7.3675,42738.1827
2010-12-16 12:55:00,19.3,19.32,19.3,19.3,63433.74969385256,7.3675,7.3751,7.3675,7.3675,63433.7497
2010-12-16 13:00:00,19.3,19.34,19.3,19.32,71516.04212588782,7.3675,7.3828,7.3675,7.3751,71516.0421
2010-12-16 13:05:00,19.32,19.36,19.32,19.35,78251.28581925055,7.3751,7.3904,7.3751,7.3866,78251.2858
2010-12-16 13:10:00,19.36,19.37,19.35,19.36,32329.16972814107,7.3904,7.3942,7.3866,7.3904,32329.1697
2010-12-16 13:15:00,19.35,19.38,19.35,19.38,34778.34925300024,7.3866,7.398,7.3866,7.398,34778.3493
2010-12-16 13:20:00,19.38,19.39,19.35,19.38,51187.85206955669,7.398,7.4018,7.3866,7.398,51187.8521
2010-12-16 13:25:00,19.37,19.39,19.35,19.35,40411.462160176336,7.3942,7.4018,7.3866,7.3866,40411.4622
2010-12-16 13:30:00,19.35,19.35,19.32,19.32,41513.592946362965,7.3866,7.3866,7.3751,7.3751,41513.5929
2010-12-16 13:35:00,19.32,19.33,19.32,19.33,25349.008082292432,7.3751,7.3789,7.3751,7.3789,25349.0081
2010-12-16 13:40:00,19.33,19.34,19.32,19.33,79843.252510409,7.3789,7.3828,7.3751,7.3789,79843.2525
2010-12-16 13:45:00,19.32,19.33,19.31,19.33,56453.58804800391,7.3751,7.3789,7.3713,7.3789,56453.588
2010-12-16 13:50:00,19.33,19.33,19.3,19.31,56820.9649767328,7.3789,7.3789,7.3675,7.3713,56820.965
2010-12-16 13:55:00,19.31,19.32,19.3,19.3,26206.22091599314,7.3713,7.3751,7.3675,7.3675,26206.2209
2010-12-16 14:00:00,19.3,19.33,19.3,19.33,60739.65221650746,7.3675,7.3789,7.3675,7.3789,60739.6522
2010-12-16 14:05:00,19.33,19.33,19.3,19.32,95518.00146950773,7.3789,7.3789,7.3675,7.3751,95518.0015
2010-12-16 14:10:00,19.31,19.32,19.28,19.3,53392.11364192995,7.3713,7.3751,7.3599,7.3675,53392.1136
2010-12-16 14:15:00,19.3,19.3,19.28,19.28,33063.92358559882,7.3675,7.3675,7.3599,7.3599,33063.9236
2010-12-16 14:20:00,19.28,19.29,19.26,19.29,63923.58559882439,7.3599,7.3637,7.3522,7.3637,63923.5856
2010-12-16 14:25:00,19.29,19.3,19.26,19.27,86578.49620377173,7.3637,7.3675,7.3522,7.356,86578.4962
2010-12-16 14:30:00,19.27,19.27,19.24,19.24,43472.936566250304,7.356,7.356,7.3446,7.3446,43472.9366
2010-12-16 14:35:00,19.25,19.28,19.24,19.28,47514.082782267935,7.3484,7.3599,7.3446,7.3599,47514.0828
2010-12-16 14:40:00,19.28,19.28,19.24,19.24,41758.51089884888,7.3599,7.3599,7.3446,7.3446,41758.5109
2010-12-16 14:45:00,19.25,19.26,19.24,19.25,52289.98285574332,7.3484,7.3522,7.3446,7.3484,52289.9829
2010-12-16 14:50:00,19.26,19.26,19.22,19.24,52902.27773695812,7.3522,7.3522,7.3369,7.3446,52902.2777
2010-12-16 14:55:00,19.23,19.24,19.23,19.23,29635.07225079598,7.3408,7.3446,7.3408,7.3408,29635.0723
2010-12-16 15:00:00,19.24,19.27,19.23,19.24,109355.86578496204,7.3446,7.356,7.3408,7.3446,109355.8658
2010-12-16 15:05:00,19.24,19.26,19.24,19.25,34043.59539554249,7.3446,7.3522,7.3446,7.3484,34043.5954
2010-12-16 15:10:00,19.26,19.3,19.25,19.27,188464.3644379133,7.3522,7.3675,7.3484,7.356,188464.3644
2010-12-16 15:15:00,19.27,19.29,19.27,19.27,107396.5221650747,7.356,7.3637,7.356,7.356,107396.5222
2010-12-16 15:20:00,19.27,19.3,19.26,19.28,112417.340191036,7.356,7.3675,7.3522,7.3599,112417.3402
2010-12-16 15:25:00,19.27,19.28,19.24,19.26,113519.47097722262,7.356,7.3599,7.3446,7.3522,113519.471
2010-12-16 15:30:00,19.26,19.29,19.26,19.28,108988.48885623316,7.3522,7.3637,7.3522,7.3599,108988.4889
2010-12-16 15:35:00,19.28,19.3,19.26,19.26,90374.72446730344,7.3599,7.3675,7.3522,7.3522,90374.7245
2010-12-16 15:40:00,19.26,19.27,19.24,19.26,120867.00955180012,7.3522,7.356,7.3446,7.3522,120867.0096
2010-12-16 15:45:00,19.25,19.26,19.21,19.25,190056.3311290717,7.3484,7.3522,7.3331,7.3484,190056.3311
2010-12-16 15:50:00,19.24,19.28,19.24,19.28,204506.4903257409,7.3446,7.3599,7.3446,7.3599,204506.4903
2010-12-16 15:55:00,19.28,19.3,19.27,19.3,382561.84178300266,7.3599,7.3675,7.356,7.3675,382561.8418
2010-12-17 09:30:00,19.3,19.45,19.27,19.44,788758.2659808963,7.3675,7.4247,7.356,7.4209,788758.266
2010-12-17 09:35:00,19.44,19.47,19.41,19.44,102620.6220915993,7.4209,7.4324,7.4095,7.4209,102620.6221
2010-12-17 09:40:00,19.44,19.44,19.3,19.38,79965.71148665197,7.4209,7.4209,7.3675,7.398,79965.7115
2010-12-17 09:45:00,19.37,19.42,19.37,19.37,60862.11119275042,7.3942,7.4133,7.3942,7.3942,60862.1112
2010-12-17 09:50:00,19.37,19.44,19.36,19.44,66617.68307616947,7.3942,7.4209,7.3904,7.4209,66617.6831
2010-12-17 09:55:00,19.44,19.51,19.43,19.51,83517.02179769776,7.4209,7.4477,7.4171,7.4477,83517.0218
2010-12-17 10:00:00,19.51,19.54,19.49,19.52,153686.01518491303,7.4477,7.4591,7.44,7.4515,153686.0152
2010-12-17 10:05:00,19.53,19.57,19.52,19.55,92456.52706343374,7.4553,7.4706,7.4515,7.4629,92456.5271
2010-12-17 10:10:00,19.55,19.59,19.55,19.58,41880.96987509184,7.4629,7.4782,7.4629,7.4744,41880.9699
2010-12-17 10:15:00,19.59,19.59,19.57,19.59,41513.592946362965,7.4782,7.4782,7.4706,7.4782,41513.5929
2010-12-17 10:20:00,19.59,19.61,19.59,19.61,53514.57261817291,7.4782,7.4858,7.4782,7.4858,53514.5726
2010-12-17 10:25:00,19.6,19.63,19.6,19.62,118417.83002694097,7.482,7.4935,7.482,7.4896,118417.83
2010-12-17 10:30:00,19.63,19.66,19.62,19.64,148297.82023022286,7.4935,7.5049,7.4896,7.4973,148297.8202
2010-12-17 10:35:00,19.65,19.66,19.62,19.66,172544.69752632867,7.5011,7.5049,7.4896,7.5049,172544.6975
2010-12-17 10:40:00,19.66,19.66,19.6,19.6,104090.1298065148,7.5049,7.5049,7.482,7.482,104090.1298
2010-12-17 10:45:00,19.6,19.61,19.57,19.61,112294.88121479304,7.482,7.4858,7.4706,7.4858,112294.8812
2010-12-17 10:50:00,19.61,19.66,19.61,19.61,220058.78030859664,7.4858,7.5049,7.4858,7.4858,220058.7803
2010-12-17 10:55:00,19.61,19.66,19.61,19.66,109478.324761205,7.4858,7.5049,7.4858,7.5049,109478.3248
2010-12-17 11:00:00,19.66,19.68,19.65,19.68,87435.70903747244,7.5049,7.5125,7.5011,7.5125,87435.709
2010-12-17 11:05:00,19.67,19.74,19.67,19.74,188831.7413666421,7.5087,7.5355,7.5087,7.5355,188831.7414
2010-12-17 11:10:00,19.73,19.77,19.71,19.75,173156.99240754347,7.5316,7.5469,7.524,7.5393,173156.9924
2010-12-17 11:15:00,19.75,19.75,19.71,19.71,60004.89835904972,7.5393,7.5393,7.524,7.524,60004.8984
2010-12-17 11:20:00,19.72,19.72,19.67,19.69,56576.04702424687,7.5278,7.5278,7.5087,7.5164,56576.047
2010-12-17 11:25:00,19.7,19.7,19.69,19.69,72128.33700710261,7.5202,7.5202,7.5164,7.5164,72128.337
2010-12-17 11:30:00,19.68,19.69,19.65,19.65,36982.6108253735,7.5125,7.5164,7.5011,7.5011,36982.6108
2010-12-17 11:35:00,19.65,19.65,19.58,19.61,120377.1736468283,7.5011,7.5011,7.4744,7.4858,120377.1736
2010-12-17 11:40:00,19.61,19.61,19.55,19.55,64413.42150379622,7.4858,7.4858,7.4629,7.4629,64413.4215
2010-12-17 11:45:00,19.55,19.55,19.52,19.52,35023.26720548616,7.4629,7.4629,7.4515,7.4515,35023.2672
2010-12-17 11:50:00,19.52,19.58,19.52,19.57,81925.05510653931,7.4515,7.4744,7.4515,7.4706,81925.0551
2010-12-17 11:55:00,19.57,19.58,19.56,19.57,45554.7391623806,7.4706,7.4744,7.4667,7.4706,45554.7392
2010-12-17 12:00:00,19.57,19.6,19.57,19.59,40656.38011266226,7.4706,7.482,7.4706,7.4782,40656.3801
2010-12-17 12:05:00,19.59,19.6,19.56,19.56,44819.98530492285,7.4782,7.482,7.4667,7.4667,44819.9853
2010-12-17 12:10:00,19.57,19.57,19.55,19.56,55718.83419054616,7.4706,7.4706,7.4629,7.4667,55718.8342
2010-12-17 12:15:00,19.56,19.58,19.56,19.57,22777.36958119029,7.4667,7.4744,7.4667,7.4706,22777.3696
2010-12-17 12:20:00,19.57,19.57,19.55,19.56,23267.205486162133,7.4706,7.4706,7.4629,7.4667,23267.2055
2010-12-17 12:25:00,19.56,19.57,19.56,19.57,18981.141317658585,7.4667,7.4706,7.4667,7.4706,18981.1413
2010-12-17 12:30:00,19.56,19.58,19.56,19.57,21430.320842517754,7.4667,7.4744,7.4667,7.4706,21430.3208
2010-12-17 12:35:00,19.57,19.57,19.57,19.57,5878.0308596620125,7.4706,7.4706,7.4706,7.4706,5878.0309
2010-12-17 12:40:00,19.57,19.59,19.56,19.58,177075.67964731815,7.4706,7.4782,7.4667,7.4744,177075.6796
2010-12-17 12:45:00,19.58,19.61,19.58,19.6,53881.949546901786,7.4744,7.4858,7.4744,7.482,53881.9495
2010-12-17 12:50:00,19.6,19.61,19.6,19.61,56208.670095518,7.482,7.4858,7.482,7.4858,56208.6701
2010-12-17 12:55:00,19.6,19.61,19.59,19.59,55596.3752143032,7.482,7.4858,7.4782,7.4782,55596.3752
2010-12-17 13:00:00,19.6,19.61,19.59,19.6,56208.670095518,7.482,7.4858,7.4782,7.482,56208.6701
2010-12-17 13:05:00,19.59,19.6,19.58,19.59,45432.28018613764,7.4782,7.482,7.4744,7.4782,45432.2802
2010-12-17 13:10:00,19.6,19.61,19.59,19.6,35145.726181729115,7.482,7.4858,7.4782,7.482,35145.7262
2010-12-17 13:15:00,19.6,19.64,19.6,19.63,117193.24026451138,7.482,7.4973,7.482,7.4935,117193.2403
2010-12-17 13:20:00,19.63,19.64,19.62,19.64,82659.80896399706,7.4935,7.4973,7.4896,7.4973,82659.809
2010-12-17 13:25:00,19.63,19.64,19.62,19.62,19715.895175116333,7.4935,7.4973,7.4896,7.4896,19715.8952
2010-12-17 13:30:00,19.63,19.63,19.59,19.6,158461.91525838844,7.4935,7.4935,7.4782,7.482,158461.9153
2010-12-17 13:35:00,19.6,19.61,19.58,19.59,29145.236345824145,7.482,7.4858,7.4744,7.4782,29145.2363
2010-12-17 13:40:00,19.6,19.6,19.57,19.59,27185.89272593681,7.482,7.482,7.4706,7.4782,27185.8927
2010-12-17 13:45:00,19.6,19.61,19.57,19.6,48126.37766348273,7.482,7.4858,7.4706,7.482,48126.3777
2010-12-17 13:50:00,19.6,19.63,19.59,19.61,57678.1778104335,7.482,7.4935,7.4782,7.4858,57678.1778
2010-12-17 13:55:00,19.61,19.61,19.61,19.61,15062.454077883907,7.4858,7.4858,7.4858,7.4858,15062.4541
2010-12-17 14:00:00,19.61,19.64,19.61,19.62,68087.19079108498,7.4858,7.4973,7.4858,7.4896,68087.1908
2010-12-17 14:05:00,19.63,19.64,19.61,19.62,44575.06735243693,7.4935,7.4973,7.4858,7.4896,44575.0674
2010-12-17 14:10:00,19.61,19.63,19.61,19.61,19348.51824638746,7.4858,7.4935,7.4858,7.4858,19348.5182
2010-12-17 14:15:00,19.62,19.62,19.6,19.6,26083.76193975018,7.4896,7.4896,7.482,7.482,26083.7619
2010-12-17 14:20:00,19.6,19.61,19.59,19.6,43350.477590007344,7.482,7.4858,7.4782,7.482,43350.4776
2010-12-17 14:25:00,19.6,19.63,19.6,19.61,61351.94709772226,7.482,7.4935,7.482,7.4858,61351.9471
2010-12-17 14:30:00,19.62,19.63,19.6,19.61,20573.10800881705,7.4896,7.4935,7.482,7.4858,20573.108
2010-12-17 14:35:00,19.6,19.6,19.58,19.58,18613.764388929707,7.482,7.482,7.4744,7.4744,18613.7644
2010-12-17 14:40:00,19.58,19.6,19.58,19.6,22042.61572373255,7.4744,7.482,7.4744,7.482,22042.6157
2010-12-17 14:45:00,19.6,19.61,19.58,19.59,27308.351702179767,7.482,7.4858,7.4744,7.4782,27308.3517
2010-12-17 14:50:00,19.6,19.61,19.59,19.59,26696.05682096497,7.482,7.4858,7.4782,7.4782,26696.0568
2010-12-17 14:55:00,19.59,19.61,19.59,19.6,39554.24932647563,7.4782,7.4858,7.4782,7.482,39554.2493
2010-12-17 15:00:00,19.61,19.61,19.57,19.59,99681.6066617683,7.4858,7.4858,7.4706,7.4782,99681.6067
2010-12-17 15:05:00,19.59,19.59,19.56,19.57,80945.38329659564,7.4782,7.4782,7.4667,7.4706,80945.3833
2010-12-17 15:10:00,19.57,19.57,19.55,19.57,55228.99828557433,7.4706,7.4706,7.4629,7.4706,55228.9983
2010-12-17 15:15:00,19.57,19.57,19.55,19.56,38697.03649277492,7.4706,7.4706,7.4629,7.4667,38697.0365
2010-12-17 15:20:00,19.56,19.57,19.55,19.56,40289.00318393338,7.4667,7.4706,7.4629,7.4667,40289.0032
2010-12-17 15:25:00,19.56,19.57,19.53,19.53,72618.17291207446,7.4667,7.4706,7.4553,7.4553,72618.1729
2010-12-17 15:30:00,19.53,19.54,19.52,19.52,63923.58559882439,7.4553,7.4591,7.4515,7.4515,63923.5856
2010-12-17 15:35:00,19.52,19.52,19.48,19.49,144991.42787166298,7.4515,7.4515,7.4362,7.44,144991.4279
2010-12-17 15:40:00,19.49,19.52,19.49,19.52,143766.8381092334,7.44,7.4515,7.44,7.4515,143766.8381
2010-12-17 15:45:00,19.52,19.53,19.49,19.53,208792.5544942444,7.4515,7.4553,7.44,7.4553,208792.5545
2010-12-17 15:50:00,19.53,19.53,19.52,19.52,163237.81533186382,7.4553,7.4553,7.4515,7.4515,163237.8153
2010-12-17 15:55:00,19.52,19.54,19.52,19.53,495836.39480773936,7.4515,7.4591,7.4515,7.4553,495836.3948
2010-12-20 09:30:00,19.51,19.62,19.51,19.59,87803.08596620131,7.4477,7.4896,7.4477,7.4782,87803.086
2010-12-20 09:35:00,19.6,19.67,19.6,19.63,103477.83492530002,7.482,7.5087,7.482,7.4935,103477.8349
2010-12-20 09:40:00,19.62,19.66,19.62,19.62,117560.61719324024,7.4896,7.5049,7.4896,7.4896,117560.6172
2010-12-20 09:45:00,19.61,19.61,19.54,19.56,63678.66764633847,7.4858,7.4858,7.4591,7.4667,63678.6676
2010-12-20 09:50:00,19.56,19.6,19.56,19.59,68087.19079108498,7.4667,7.482,7.4667,7.4782,68087.1908
2010-12-20 09:55:00,19.59,19.6,19.54,19.6,85966.20132255694,7.4782,7.482,7.4591,7.482,85966.2013
2010-12-20 10:00:00,19.6,19.6,19.55,19.58,43595.39554249327,7.482,7.482,7.4629,7.4744,43595.3955
2010-12-20 10:05:00,19.58,19.61,19.56,19.56,40044.08523144746,7.4744,7.4858,7.4667,7.4667,40044.0852
2010-12-20 10:10:00,19.56,19.57,19.54,19.55,66495.22409992652,7.4667,7.4706,7.4591,7.4629,66495.2241
2010-12-20 10:15:00,19.55,19.55,19.52,19.54,42125.88782757776,7.4629,7.4629,7.4515,7.4591,42125.8878
2010-12-20 10:20:00,19.54,19.57,19.53,19.57,34166.05437178545,7.4591,7.4706,7.4553,7.4706,34166.0544
2010-12-20 10:25:00,19.57,19.58,19.56,19.57,21552.779818760715,7.4706,7.4744,7.4667,7.4706,21552.7798
2010-12-20 10:30:00,19.57,19.6,19.56,19.59,49350.96742591231,7.4706,7.482,7.4667,7.4782,49350.9674
2010-12-20 10:35:00,19.6,19.6,19.57,19.58,38574.57751653196,7.482,7.482,7.4706,7.4744,38574.5775
2010-12-20 10:40:00,19.57,19.6,19.57,19.6,70658.82929218712,7.4706,7.482,7.4706,7.482,70658.8293
2010-12-20 10:45:00,19.6,19.61,19.59,19.6,42860.64168503551,7.482,7.4858,7.4782,7.482,42860.6417
2010-12-20 10:50:00,19.6,19.61,19.6,19.61,18858.682341415624,7.482,7.4858,7.482,7.4858,18858.6823
2010-12-20 10:55:00,19.61,19.61,19.6,19.61,48248.83663972569,7.4858,7.4858,7.482,7.4858,48248.8366
2010-12-20 11:00:00,19.6,19.63,19.6,19.61,42860.64168503551,7.482,7.4935,7.482,7.4858,42860.6417
2010-12-20 11:05:00,19.61,19.63,19.6,19.6,40533.921136419296,7.4858,7.4935,7.482,7.482,40533.9211
2010-12-20 11:10:00,19.6,19.63,19.6,19.63,56331.12907176096,7.482,7.4935,7.482,7.4935,56331.1291
2010-12-20 11:15:00,19.63,19.63,19.6,19.6,16287.043840313494,7.4935,7.4935,7.482,7.482,16287.0438
2010-12-20 11:20:00,19.61,19.66,19.61,19.65,70168.99338721528,7.4858,7.5049,7.4858,7.5011,70168.9934
2010-12-20 11:25:00,19.66,19.66,19.63,19.64,28043.10555963752,7.5049,7.5049,7.4935,7.4973,28043.1056
2010-12-20 11:30:00,19.64,19.65,19.62,19.63,18736.223365172667,7.4973,7.5011,7.4896,7.4935,18736.2234
2010-12-20 11:35:00,19.62,19.66,19.62,19.66,34410.972324271366,7.4896,7.5049,7.4896,7.5049,34410.9723
2010-12-20 11:40:00,19.66,19.66,19.66,19.66,11266.22581435219,7.5049,7.5049,7.5049,7.5049,11266.2258
2010-12-20 11:45:00,19.66,19.68,19.66,19.68,40044.08523144746,7.5049,7.5125,7.5049,7.5125,40044.0852
2010-12-20 11:50:00,19.68,19.71,19.67,19.7,108008.81704628948,7.5125,7.524,7.5087,7.5202,108008.817
2010-12-20 11:55:00,19.7,19.71,19.69,19.69,15919.666911584618,7.5202,7.524,7.5164,7.5164,15919.6669
2010-12-20 12:00:00,19.69,19.7,19.68,19.68,58657.84962037717,7.5164,7.5202,7.5125,7.5125,58657.8496
2010-12-20 12:05:00,19.68,19.75,19.68,19.75,136786.67646338476,7.5125,7.5393,7.5125,7.5393,136786.6765
2010-12-20 12:10:00,19.74,19.81,19.74,19.8,238672.54469752632,7.5355,7.5622,7.5355,7.5584,238672.5447
2010-12-20 12:15:00,19.8,19.87,19.79,19.87,137398.97134459956,7.5584,7.5851,7.5545,7.5851,137398.9713
2010-12-20 12:20:00,19.87,19.87,19.8,19.8,158339.45628214546,7.5851,7.5851,7.5584,7.5584,158339.4563
2010-12-20 12:25:00,19.8,19.83,19.8,19.81,48738.672544697525,7.5584,7.5698,7.5584,7.5622,48738.6725
2010-12-20 12:30:00,19.8,19.82,19.79,19.8,40289.00318393338,7.5584,7.566,7.5545,7.5584,40289.0032
2010-12-20 12:35:00,19.8,19.86,19.8,19.84,110213.07861866274,7.5584,7.5813,7.5584,7.5736,110213.0786
2010-12-20 12:40:00,19.84,19.86,19.82,19.84,166054.37178545186,7.5736,7.5813,7.566,7.5736,166054.3718
2010-12-20 12:45:00,19.84,19.87,19.83,19.83,46289.49301983835,7.5736,7.5851,7.5698,7.5698,46289.493
2010-12-20 12:50:00,19.83,19.86,19.83,19.86,15307.372030369825,7.5698,7.5813,7.5698,7.5813,15307.372
2010-12-20 12:55:00,19.85,19.93,19.85,19.93,107396.5221650747,7.5774,7.608,7.5774,7.608,107396.5222
2010-12-20 13:00:00,19.93,19.93,19.91,19.93,43595.39554249327,7.608,7.608,7.6003,7.608,43595.3955
2010-12-20 13:05:00,19.93,19.96,19.92,19.95,117805.53514572616,7.608,7.6194,7.6042,7.6156,117805.5351
2010-12-20 13:10:00,19.95,19.97,19.94,19.96,78618.66274797943,7.6156,7.6232,7.6118,7.6194,78618.6627
2010-12-20 13:15:00,19.95,19.96,19.92,19.95,88782.75777614498,7.6156,7.6194,7.6042,7.6156,88782.7578
2010-12-20 13:20:00,19.95,20.03,19.95,19.99,375336.7621846681,7.6156,7.6462,7.6156,7.6309,375336.7622
2010-12-20 13:25:00,19.97,19.97,19.9,19.92,34655.89027675729,7.6232,7.6232,7.5965,7.6042,34655.8903
2010-12-20 13:30:00,19.9,19.91,19.87,19.9,97477.34508939504,7.5965,7.6003,7.5851,7.5965,97477.3451
2010-12-20 13:35:00,19.9,19.91,19.88,19.88,33798.67744305657,7.5965,7.6003,7.5889,7.5889,33798.6774
2010-12-20 13:40:00,19.88,19.92,19.88,19.9,24246.8772961058,7.5889,7.6042,7.5889,7.5965,24246.8773
2010-12-20 13:45:00,19.91,19.91,19.88,19.88,19470.977222630416,7.6003,7.6003,7.5889,7.5889,19470.9772
2010-12-20 13:50:00,19.88,19.89,19.88,19.89,32574.087680626988,7.5889,7.5927,7.5889,7.5927,32574.0877
2010-12-20 13:55:00,19.88,19.9,19.88,19.9,30492.28508449669,7.5889,7.5965,7.5889,7.5965,30492.2851
2010-12-20 14:00:00,19.9,19.94,19.89,19.93,38941.95444526083,7.5965,7.6118,7.5927,7.608,38941.9544
2010-12-20 14:05:00,19.93,19.96,19.91,19.94,30982.120989468527,7.608,7.6194,7.6003,7.6118,30982.121
2010-12-20 14:10:00,19.94,19.97,19.93,19.97,47514.082782267935,7.6118,7.6232,7.608,7.6232,47514.0828
2010-12-20 14:15:00,19.97,19.99,19.97,19.99,44819.98530492285,7.6232,7.6309,7.6232,7.6309,44819.9853
2010-12-20 14:20:00,19.99,20.01,19.98,20.01,68454.56771981386,7.6309,7.6385,7.6271,7.6385,68454.5677
2010-12-20 14:25:00,20.01,20.01,20.0,20.01,44942.44428116581,7.6385,7.6385,7.6347,7.6385,44942.4443
2010-12-20 14:30:00,20.01,20.01,19.95,19.96,65025.716385011016,7.6385,7.6385,7.6156,7.6194,65025.7164
2010-12-20 14:35:00,19.95,19.96,19.93,19.94,33798.67744305657,7.6156,7.6194,7.608,7.6118,33798.6774
2010-12-20 14:40:00,19.94,19.96,19.92,19.96,53269.65466568699,7.6118,7.6194,7.6042,7.6194,53269.6547
2010-12-20 14:45:00,19.96,19.96,19.94,19.94,20083.27210384521,7.6194,7.6194,7.6118,7.6118,20083.2721
2010-12-20 14:50:00,19.95,19.97,19.93,19.94,75312.27038941954,7.6156,7.6232,7.608,7.6118,75312.2704
2010-12-20 14:55:00,19.94,19.95,19.93,19.93,87803.08596620131,7.6118,7.6156,7.608,7.608,87803.086
2010-12-20 15:00:00,19.93,19.93,19.93,19.93,55596.3752143032,7.608,7.608,7.608,7.608,55596.3752
2010-12-20 15:05:00,19.93,19.97,19.93,19.97,131643.3994611805,7.608,7.6232,7.608,7.6232,131643.3995
2010-12-20 15:10:00,19.96,19.97,19.95,19.97,69311.78055351457,7.6194,7.6232,7.6156,7.6232,69311.7806
2010-12-20 15:15:00,19.96,19.97,19.93,19.94,56698.50600048983,7.6194,7.6232,7.608,7.6118,56698.506
2010-12-20 15:20:00,19.94,19.95,19.93,19.93,136541.75851089883,7.6118,7.6156,7.608,7.608,136541.7585
2010-12-20 15:25:00,19.93,19.94,19.93,19.94,73352.9267695322,7.608,7.6118,7.608,7.6118,73352.9268
2010-12-20 15:30:00,19.94,19.97,19.93,19.97,82537.3499877541,7.6118,7.6232,7.608,7.6232,82537.35
2010-12-20 15:35:00,19.97,19.97,19.96,19.97,90742.10139603232,7.6232,7.6232,7.6194,7.6232,90742.1014
2010-12-20 15:40:00,19.97,19.97,19.93,19.93,137276.51236835658,7.6232,7.6232,7.608,7.608,137276.5124
2010-12-20 15:45:00,19.93,19.93,19.9,19.9,244550.5755571884,7.608,7.608,7.5965,7.5965,244550.5756
2010-12-20 15:50:00,19.9,19.95,19.9,19.95,204751.4082782268,7.5965,7.6156,7.5965,7.6156,204751.4083
2010-12-20 15:55:00,19.95,19.95,19.94,19.94,359417.0952730835,7.6156,7.6156,7.6118,7.6118,359417.0953
2010-12-21 09:30:00,20.04,20.14,20.01,20.06,90129.80651481752,7.65,7.6881,7.6385,7.6576,90129.8065
2010-12-21 09:35:00,20.05,20.1,20.03,20.09,63801.12662258143,7.6538,7.6729,7.6462,7.6691,63801.1266
2010-12-21 09:40:00,20.09,20.1,20.01,20.05,85353.90644134214,7.6691,7.6729,7.6385,7.6538,85353.9064
2010-12-21 09:45:00,20.05,20.06,20.01,20.03,33798.67744305657,7.6538,7.6576,7.6385,7.6462,33798.6774
2010-12-21 09:50:00,20.03,20.07,20.03,20.06,39921.6262552045,7.6462,7.6614,7.6462,7.6576,39921.6263
2010-12-21 09:55:00,20.05,20.06,20.03,20.05,32819.0056331129,7.6538,7.6576,7.6462,7.6538,32819.0056
2010-12-21 10:00:00,20.05,20.06,20.03,20.04,32574.087680626988,7.6538,7.6576,7.6462,7.65,32574.0877
2010-12-21 10:05:00,20.03,20.04,20.01,20.03,80210.62943913788,7.6462,7.65,7.6385,7.6462,80210.6294
2010-12-21 10:10:00,20.04,20.04,20.02,20.04,52534.90080822924,7.65,7.65,7.6423,7.65,52534.9008
2010-12-21 10:15:00,20.03,20.06,20.03,20.05,27920.64658339456,7.6462,7.6576,7.6462,7.6538,27920.6466
2010-12-21 10:20:00,20.06,20.07,20.05,20.05,45064.90325740876,7.6576,7.6614,7.6538,7.6538,45064.9033
2010-12-21 10:25:00,20.05,20.07,20.03,20.05,73842.76267450403,7.6538,7.6614,7.6462,7.6538,73842.7627
2010-12-21 10:30:00,20.06,20.06,20.05,20.06,22899.82855743326,7.6576,7.6576,7.6538,7.6576,22899.8286
2010-12-21 10:35:00,20.05,20.06,20.05,20.06,34778.34925300024,7.6538,7.6576,7.6538,7.6576,34778.3493
2010-12-21 10:40:00,20.05,20.06,20.03,20.03,24981.63115356356,7.6538,7.6576,7.6462,7.6462,24981.6312
2010-12-21 10:45:00,20.03,20.03,20.0,20.0,43840.31349497918,7.6462,7.6462,7.6347,7.6347,43840.3135
2010-12-21 10:50:00,20.01,20.02,20.0,20.01,88048.00391868723,7.6385,7.6423,7.6347,7.6385,88048.0039
2010-12-21 10:55:00,20.01,20.02,19.99,20.0,69311.78055351457,7.6385,7.6423,7.6309,7.6347,69311.7806
2010-12-21 11:00:00,19.99,20.01,19.99,20.0,18858.682341415624,7.6309,7.6385,7.6309,7.6347,18858.6823
2010-12-21 11:05:00,20.0,20.01,20.0,20.0,12858.192505510651,7.6347,7.6385,7.6347,7.6347,12858.1925
2010-12-21 11:10:00,20.01,20.01,19.99,20.01,60372.27528777859,7.6385,7.6385,7.6309,7.6385,60372.2753
2010-12-21 11:15:00,20.0,20.01,20.0,20.01,35513.103110458,7.6347,7.6385,7.6347,7.6385,35513.1031
2010-12-21 11:20:00,20.01,20.01,20.0,20.01,48371.29561596864,7.6385,7.6385,7.6347,7.6385,48371.2956
2010-12-21 11:25:00,20.01,20.03,20.01,20.03,15307.372030369825,7.6385,7.6462,7.6385,7.6462,15307.372
2010-12-21 11:30:00,20.03,20.06,20.0,20.06,55106.53930933137,7.6462,7.6576,7.6347,7.6576,55106.5393
2010-12-21 11:35:00,20.06,20.07,20.04,20.06,31104.579965711484,7.6576,7.6614,7.65,7.6576,31104.58
2010-12-21 11:40:00,20.06,20.07,20.01,20.01,24246.8772961058,7.6576,7.6614,7.6385,7.6385,24246.8773
2010-12-21 11:45:00,20.01,20.03,20.01,20.03,37349.98775410237,7.6385,7.6462,7.6385,7.6462,37349.9878
2010-12-21 11:50:00,20.03,20.06,20.02,20.06,59147.68552534901,7.6462,7.6576,7.6423,7.6576,59147.6855
2010-12-21 11:55:00,20.05,20.06,20.04,20.05,13592.946362968403,7.6538,7.6576,7.65,7.6538,13592.9464
2010-12-21 12:00:00,20.05,20.06,20.05,20.06,11021.307861866277,7.6538,7.6576,7.6538,7.6576,11021.3079
2010-12-21 12:05:00,20.06,20.08,20.05,20.08,22165.074699975507,7.6576,7.6652,7.6538,7.6652,22165.0747
2010-12-21 12:10:00,20.08,20.1,20.07,20.1,40533.921136419296,7.6652,7.6729,7.6614,7.6729,40533.9211
2010-12-21 12:15:00,20.1,20.11,20.1,20.11,13103.11045799657,7.6729,7.6767,7.6729,7.6767,13103.1105
2010-12-21 12:20:00,20.1,20.14,20.1,20.13,59270.14450159196,7.6729,7.6881,7.6729,7.6843,59270.1445
2010-12-21 12:25:00,20.13,20.14,20.13,20.14,10531.47195689444,7.6843,7.6881,7.6843,7.6881,10531.472
2010-12-21 12:30:00,20.14,20.14,20.11,20.11,33553.75949057066,7.6881,7.6881,7.6767,7.6767,33553.7595
2010-12-21 12:35:00,20.11,20.15,20.11,20.13,38329.65956404605,7.6767,7.692,7.6767,7.6843,38329.6596
2010-12-21 12:40:00,20.13,20.13,20.12,20.13,14327.700220426155,7.6843,7.6843,7.6805,7.6843,14327.7002
2010-12-21 12:45:00,20.12,20.16,20.12,20.14,41758.51089884888,7.6805,7.6958,7.6805,7.6881,41758.5109
2010-12-21 12:50:00,20.14,20.14,20.13,20.14,8939.505265735977,7.6881,7.6881,7.6843,7.6881,8939.5053
2010-12-21 12:55:00,20.13,20.14,20.13,20.14,12368.356600538818,7.6843,7.6881,7.6843,7.6881,12368.3566
2010-12-21 13:00:00,20.13,20.14,20.1,20.1,45432.28018613764,7.6843,7.6881,7.6729,7.6729,45432.2802
2010-12-21 13:05:00,20.1,20.11,20.1,20.1,18246.38746020084,7.6729,7.6767,7.6729,7.6729,18246.3875
2010-12-21 13:10:00,20.1,20.1,20.08,20.08,47514.082782267935,7.6729,7.6729,7.6652,7.6652,47514.0828
2010-12-21 13:15:00,20.09,20.09,20.06,20.06,44819.98530492285,7.6691,7.6691,7.6576,7.6576,44819.9853
2010-12-21 13:20:00,20.06,20.06,20.05,20.05,25961.302963507223,7.6576,7.6576,7.6538,7.6538,25961.303
2010-12-21 13:25:00,20.05,20.06,20.05,20.05,32329.16972814107,7.6538,7.6576,7.6538,7.6538,32329.1697
2010-12-21 13:30:00,20.05,20.06,20.05,20.06,34166.05437178545,7.6538,7.6576,7.6538,7.6576,34166.0544
2010-12-21 13:35:00,20.06,20.06,20.06,20.06,6980.161645848641,7.6576,7.6576,7.6576,7.6576,6980.1616
2010-12-21 13:40:00,20.06,20.06,20.05,20.06,33921.13641929953,7.6576,7.6576,7.6538,7.6576,33921.1364
2010-12-21 13:45:00,20.06,20.06,20.05,20.06,18246.38746020084,7.6576,7.6576,7.6538,7.6576,18246.3875
2010-12-21 13:50:00,20.06,20.07,20.06,20.06,14817.53612539799,7.6576,7.6614,7.6576,7.6576,14817.5361
2010-12-21 13:55:00,20.06,20.1,20.06,20.09,42493.26475630664,7.6576,7.6729,7.6576,7.6691,42493.2648
2010-12-21 14:00:00,20.1,20.1,20.08,20.08,33676.21846681362,7.6729,7.6729,7.6652,7.6652,33676.2185
2010-12-21 14:05:00,20.09,20.09,20.06,20.07,53637.031594415865,7.6691,7.6691,7.6576,7.6614,53637.0316
2010-12-21 14:10:00,20.06,20.07,20.06,20.06,27798.1876071516,7.6576,7.6614,7.6576,7.6576,27798.1876
2010-12-21 14:15:00,20.06,20.07,20.05,20.06,12613.274553024736,7.6576,7.6614,7.6538,7.6576,12613.2746
2010-12-21 14:20:00,20.06,20.07,20.06,20.06,29267.695322067106,7.6576,7.6614,7.6576,7.6576,29267.6953
2010-12-21 14:25:00,20.06,20.06,20.05,20.06,35880.48003918687,7.6576,7.6576,7.6538,7.6576,35880.48
2010-12-21 14:30:00,20.06,20.06,20.06,20.06,11511.143766838108,7.6576,7.6576,7.6576,7.6576,11511.1438
2010-12-21 14:35:00,20.06,20.06,20.05,20.05,32206.71075189811,7.6576,7.6576,7.6538,7.6538,32206.7108
2010-12-21 14:40:00,20.05,20.06,20.05,20.05,13960.32329169728,7.6538,7.6576,7.6538,7.6538,13960.3233
2010-12-21 14:45:00,20.05,20.06,20.05,20.05,13837.864315454322,7.6538,7.6576,7.6538,7.6538,13837.8643
2010-12-21 14:50:00,20.05,20.06,20.05,20.06,24981.63115356356,7.6538,7.6576,7.6538,7.6576,24981.6312
2010-12-21 14:55:00,20.06,20.06,20.05,20.05,47759.000734753856,7.6576,7.6576,7.6538,7.6538,47759.0007
2010-12-21 15:00:00,20.05,20.06,20.05,20.05,45064.90325740876,7.6538,7.6576,7.6538,7.6538,45064.9033
2010-12-21 15:05:00,20.05,20.06,20.01,20.01,56943.42395297575,7.6538,7.6576,7.6385,7.6385,56943.424
2010-12-21 15:10:00,20.01,20.02,20.01,20.02,56820.9649767328,7.6385,7.6423,7.6385,7.6423,56820.965
2010-12-21 15:15:00,20.01,20.05,20.01,20.04,48493.7545922116,7.6385,7.6538,7.6385,7.65,48493.7546
2010-12-21 15:20:00,20.03,20.04,20.01,20.01,39064.41342150379,7.6462,7.65,7.6385,7.6385,39064.4134
2010-12-21 15:25:00,20.02,20.05,20.01,20.05,97354.88611315208,7.6423,7.6538,7.6385,7.6538,97354.8861
2010-12-21 15:30:00,20.05,20.06,20.03,20.06,64658.33945628214,7.6538,7.6576,7.6462,7.6576,64658.3395
2010-12-21 15:35:00,20.06,20.06,20.03,20.06,52167.52387950036,7.6576,7.6576,7.6462,7.6576,52167.5239
2010-12-21 15:40:00,20.06,20.06,20.03,20.06,113886.8479059515,7.6576,7.6576,7.6462,7.6576,113886.8479
2010-12-21 15:45:00,20.06,20.06,20.05,20.06,45432.28018613764,7.6576,7.6576,7.6538,7.6576,45432.2802
2010-12-21 15:50:00,20.06,20.06,20.05,20.06,69924.07543472936,7.6576,7.6576,7.6538,7.6576,69924.0754
2010-12-21 15:55:00,20.05,20.06,20.05,20.06,201077.638990938,7.6538,7.6576,7.6538,7.6576,201077.639
2010-12-22 09:30:00,20.19,20.19,20.08,20.11,81680.13715405339,7.7072,7.7072,7.6652,7.6767,81680.1372
2010-12-22 09:35:00,20.1,20.13,20.07,20.1,40166.54420769042,7.6729,7.6843,7.6614,7.6729,40166.5442
2010-12-22 09:40:00,20.09,20.1,20.05,20.1,46534.410972324265,7.6691,7.6729,7.6538,7.6729,46534.411
2010-12-22 09:45:00,20.1,20.14,20.1,20.1,32696.546656869945,7.6729,7.6881,7.6729,7.6729,32696.5467
2010-12-22 09:50:00,20.1,20.1,20.08,20.09,32696.546656869945,7.6729,7.6729,7.6652,7.6691,32696.5467
2010-12-22 09:55:00,20.1,20.15,20.09,20.13,40411.462160176336,7.6729,7.692,7.6691,7.6843,40411.4622
2010-12-22 10:00:00,20.14,20.14,20.06,20.08,63188.83174136664,7.6881,7.6881,7.6576,7.6652,63188.8317
2010-12-22 10:05:00,20.09,20.1,20.08,20.09,23512.12343864805,7.6691,7.6729,7.6652,7.6691,23512.1234
2010-12-22 10:10:00,20.1,20.1,20.07,20.07,49228.50844966936,7.6729,7.6729,7.6614,7.6614,49228.5084
2010-12-22 10:15:00,20.07,20.07,20.04,20.06,41513.592946362965,7.6614,7.6614,7.65,7.6576,41513.5929
2010-12-22 10:20:00,20.06,20.13,20.06,20.11,29022.77736958119,7.6576,7.6843,7.6576,7.6767,29022.7774
2010-12-22 10:25:00,20.12,20.13,20.08,20.1,77516.53196179279,7.6805,7.6843,7.6652,7.6729,77516.532
2010-12-22 10:30:00,20.1,20.17,20.09,20.12,208302.71858927252,7.6729,7.6996,7.6691,7.6805,208302.7186
2010-12-22 10:35:00,20.13,20.14,20.11,20.14,36492.77492040167,7.6843,7.6881,7.6767,7.6881,36492.7749
2010-12-22 10:40:00,20.13,20.16,20.11,20.14,30614.74406073965,7.6843,7.6958,7.6767,7.6881,30614.7441
2010-12-22 10:45:00,20.15,20.15,20.12,20.14,28777.85941709527,7.692,7.692,7.6805,7.6881,28777.8594
2010-12-22 10:50:00,20.15,20.23,20.15,20.21,107518.98114131764,7.692,7.7225,7.692,7.7149,107518.9811
2010-12-22 10:55:00,20.2,20.21,20.15,20.2,82537.3499877541,7.711,7.7149,7.692,7.711,82537.35
2010-12-22 11:00:00,20.2,20.2,20.17,20.18,35880.48003918687,7.711,7.711,7.6996,7.7034,35880.48
2010-12-22 11:05:00,20.19,20.19,20.18,20.18,25593.926034778346,7.7072,7.7072,7.7034,7.7034,25593.926
2010-12-22 11:10:00,20.19,20.2,20.14,20.2,70413.9113397012,7.7072,7.711,7.6881,7.711,70413.9113
2010-12-22 11:15:00,20.19,20.2,20.18,20.19,31961.7927994122,7.7072,7.711,7.7034,7.7072,31961.7928
2010-12-22 11:20:00,20.18,20.18,20.16,20.16,14450.159196669114,7.7034,7.7034,7.6958,7.6958,14450.1592
2010-12-22 11:25:00,20.15,20.19,20.15,20.19,18981.141317658585,7.692,7.7072,7.692,7.7072,18981.1413
2010-12-22 11:30:00,20.19,20.19,20.15,20.15,11266.22581435219,7.7072,7.7072,7.692,7.692,11266.2258
2010-12-22 11:35:00,20.15,20.16,20.14,20.16,25104.090129806515,7.692,7.6958,7.6881,7.6958,25104.0901
2010-12-22 11:40:00,20.16,20.17,20.15,20.16,7837.37447954935,7.6958,7.6996,7.692,7.6958,7837.3745
2010-12-22 11:45:00,20.16,20.18,20.15,20.17,13103.11045799657,7.6958,7.7034,7.692,7.6996,13103.1105
2010-12-22 11:50:00,20.17,20.18,20.17,20.18,7225.079598334557,7.6996,7.7034,7.6996,7.7034,7225.0796
2010-12-22 11:55:00,20.18,20.18,20.17,20.17,13470.487386725446,7.7034,7.7034,7.6996,7.6996,13470.4874
2010-12-22 12:00:00,20.17,20.18,20.17,20.17,21062.94391378888,7.6996,7.7034,7.6996,7.6996,21062.9439
2010-12-22 12:05:00,20.17,20.18,20.17,20.17,13470.487386725446,7.6996,7.7034,7.6996,7.6996,13470.4874
2010-12-22 12:10:00,20.17,20.18,20.17,20.18,5633.112907176095,7.6996,7.7034,7.6996,7.7034,5633.1129
2010-12-22 12:15:00,20.17,20.2,20.17,20.19,20205.731080088168,7.6996,7.711,7.6996,7.7072,20205.7311
2010-12-22 12:20:00,20.19,20.22,20.19,20.21,17144.256674014203,7.7072,7.7187,7.7072,7.7149,17144.2567
2010-12-22 12:25:00,20.2,20.21,20.18,20.2,21185.40289003184,7.711,7.7149,7.7034,7.711,21185.4029
2010-12-22 12:30:00,20.2,20.23,20.2,20.21,25104.090129806515,7.711,7.7225,7.711,7.7149,25104.0901
2010-12-22 12:35:00,20.2,20.21,20.18,20.19,10776.389909380356,7.711,7.7149,7.7034,7.7072,10776.3899
2010-12-22 12:40:00,20.18,20.18,20.15,20.15,24369.336272348763,7.7034,7.7034,7.692,7.692,24369.3363
2010-12-22 12:45:00,20.15,20.15,20.15,20.15,30859.662013225567,7.692,7.692,7.692,7.692,30859.662
2010-12-22 12:50:00,20.15,20.18,20.15,20.17,17756.551555228998,7.692,7.7034,7.692,7.6996,17756.5516
2010-12-22 12:55:00,20.18,20.19,20.17,20.19,12368.356600538818,7.7034,7.7072,7.6996,7.7072,12368.3566
2010-12-22 13:00:00,20.18,20.19,20.16,20.17,38941.95444526083,7.7034,7.7072,7.6958,7.6996,38941.9544
2010-12-22 13:05:00,20.16,20.19,20.16,20.18,11756.061719324023,7.6958,7.7072,7.6958,7.7034,11756.0617
2010-12-22 13:10:00,20.18,20.18,20.16,20.16,15184.913054126866,7.7034,7.7034,7.6958,7.6958,15184.9131
2010-12-22 13:15:00,20.17,20.17,20.16,20.16,28900.318393338228,7.6996,7.6996,7.6958,7.6958,28900.3184
2010-12-22 13:20:00,20.16,20.18,20.16,20.17,22409.992652461424,7.6958,7.7034,7.6958,7.6996,22409.9927
2010-12-22 13:25:00,20.18,20.18,20.17,20.17,12368.356600538818,7.7034,7.7034,7.6996,7.6996,12368.3566
2010-12-22 13:30:00,20.17,20.17,20.14,20.14,38574.57751653196,7.6996,7.6996,7.6881,7.6881,38574.5775
2010-12-22 13:35:00,20.14,20.15,20.12,20.12,14939.995101640949,7.6881,7.692,7.6805,7.6805,14939.9951
2010-12-22 13:40:00,20.12,20.13,20.11,20.11,36615.23389664462,7.6805,7.6843,7.6767,7.6767,36615.2339
2010-12-22 13:45:00,20.11,20.12,20.09,20.1,30124.90815576781,7.6767,7.6805,7.6691,7.6729,30124.9082
2010-12-22 13:50:00,20.1,20.1,20.09,20.09,11388.684790595147,7.6729,7.6729,7.6691,7.6691,11388.6848
2010-12-22 13:55:00,20.09,20.1,20.06,20.09,92334.06808719078,7.6691,7.6729,7.6576,7.6691,92334.0681
2010-12-22 14:00:00,20.09,20.1,20.08,20.08,74822.4344844477,7.6691,7.6729,7.6652,7.6652,74822.4345
2010-12-22 14:05:00,20.08,20.1,20.08,20.09,138011.26622581435,7.6652,7.6729,7.6652,7.6691,138011.2662
2010-12-22 14:10:00,20.1,20.1,20.06,20.06,70291.45236345823,7.6729,7.6729,7.6576,7.6576,70291.4524
2010-12-22 14:15:00,20.06,20.06,20.05,20.05,36492.77492040167,7.6576,7.6576,7.6538,7.6538,36492.7749
2010-12-22 14:20:00,20.06,20.06,20.05,20.06,10041.636051922604,7.6576,7.6576,7.6538,7.6576,10041.6361
2010-12-22 14:25:00,20.06,20.08,20.05,20.07,39554.24932647563,7.6576,7.6652,7.6538,7.6614,39554.2493
2010-12-22 14:30:00,20.07,20.1,20.07,20.1,27308.351702179767,7.6614,7.6729,7.6614,7.6729,27308.3517
2010-12-22 14:35:00,20.1,20.1,20.09,20.1,56698.50600048983,7.6729,7.6729,7.6691,7.6729,56698.506
2010-12-22 14:40:00,20.1,20.1,20.09,20.09,33676.21846681362,7.6729,7.6729,7.6691,7.6691,33676.2185
2010-12-22 14:45:00,20.09,20.1,20.09,20.1,14082.78226794024,7.6691,7.6729,7.6691,7.6729,14082.7823
2010-12-22 14:50:00,20.1,20.11,20.09,20.1,33676.21846681362,7.6729,7.6767,7.6691,7.6729,33676.2185
2010-12-22 14:55:00,20.11,20.12,20.1,20.12,19470.977222630416,7.6767,7.6805,7.6729,7.6805,19470.9772
2010-12-22 15:00:00,20.11,20.12,20.1,20.1,21920.15674748959,7.6767,7.6805,7.6729,7.6729,21920.1567
2010-12-22 15:05:00,20.1,20.11,20.09,20.09,17879.010531471955,7.6729,7.6767,7.6691,7.6691,17879.0105
2010-12-22 15:10:00,20.09,20.1,20.08,20.08,30124.90815576781,7.6691,7.6729,7.6652,7.6652,30124.9082
2010-12-22 15:15:00,20.08,20.1,20.07,20.09,60004.89835904972,7.6652,7.6729,7.6614,7.6691,60004.8984
2010-12-22 15:20:00,20.09,20.11,20.09,20.11,55473.91623806024,7.6691,7.6767,7.6691,7.6767,55473.9162
2010-12-22 15:25:00,20.1,20.11,20.08,20.09,57923.095762919416,7.6729,7.6767,7.6652,7.6691,57923.0958
2010-12-22 15:30:00,20.08,20.09,20.08,20.08,30737.20303698261,7.6652,7.6691,7.6652,7.6652,30737.203
2010-12-22 15:35:00,20.08,20.08,20.06,20.06,48371.29561596864,7.6652,7.6652,7.6576,7.6576,48371.2956
2010-12-22 15:40:00,20.07,20.07,20.06,20.07,29145.236345824145,7.6614,7.6614,7.6576,7.6614,29145.2363
2010-12-22 15:45:00,20.07,20.07,20.06,20.07,37717.36468283125,7.6614,7.6614,7.6576,7.6614,37717.3647
2010-12-22 15:50:00,20.06,20.1,20.06,20.1,121356.84545677196,7.6576,7.6729,7.6576,7.6729,121356.8455
2010-12-22 15:55:00,20.1,20.13,20.1,20.11,192995.3465589028,7.6729,7.6843,7.6729,7.6767,192995.3466
2010-12-23 09:30:00,20.12,20.14,20.09,20.1,55106.53930933137,7.6805,7.6881,7.6691,7.6729,55106.5393
2010-12-23 09:35:00,20.11,20.2,20.1,20.19,41513.592946362965,7.6767,7.711,7.6729,7.7072,41513.5929
2010-12-23 09:40:00,20.2,20.21,20.15,20.16,54861.621356845455,7.711,7.7149,7.692,7.6958,54861.6214
2010-12-23 09:45:00,20.16,20.17,20.14,20.16,30614.74406073965,7.6958,7.6996,7.6881,7.6958,30614.7441
2010-12-23 09:50:00,20.16,20.16,20.12,20.14,28900.318393338228,7.6958,7.6958,7.6805,7.6881,28900.3184
2010-12-23 09:55:00,20.13,20.19,20.13,20.17,30492.28508449669,7.6843,7.7072,7.6843,7.6996,30492.2851
2010-12-23 10:00:00,20.17,20.17,20.14,20.15,26573.59784472201,7.6996,7.6996,7.6881,7.692,26573.5978
2010-12-23 10:05:00,20.15,20.18,20.15,20.16,27185.89272593681,7.692,7.7034,7.692,7.6958,27185.8927
2010-12-23 10:10:00,20.15,20.16,20.13,20.13,33186.38256184178,7.692,7.6958,7.6843,7.6843,33186.3826
2010-12-23 10:15:00,20.14,20.14,20.1,20.11,48493.7545922116,7.6881,7.6881,7.6729,7.6767,48493.7546
2010-12-23 10:20:00,20.11,20.15,20.11,20.14,26451.13886847905,7.6767,7.692,7.6767,7.6881,26451.1389
2010-12-23 10:25:00,20.14,20.17,20.14,20.15,29512.613274553023,7.6881,7.6996,7.6881,7.692,29512.6133
2010-12-23 10:30:00,20.15,20.18,20.15,20.18,18491.30541268675,7.692,7.7034,7.692,7.7034,18491.3054
2010-12-23 10:35:00,20.17,20.19,20.17,20.19,17634.092578986038,7.6996,7.7072,7.6996,7.7072,17634.0926
2010-12-23 10:40:00,20.18,20.19,20.17,20.17,26328.679892236098,7.7034,7.7072,7.6996,7.6996,26328.6799
2010-12-23 10:45:00,20.17,20.17,20.16,20.16,17511.63360274308,7.6996,7.6996,7.6958,7.6958,17511.6336
2010-12-23 10:50:00,20.16,20.18,20.14,20.15,104212.58878275775,7.6958,7.7034,7.6881,7.692,104212.5888
2010-12-23 10:55:00,20.15,20.15,20.14,20.15,40411.462160176336,7.692,7.692,7.6881,7.692,40411.4622
2010-12-23 11:00:00,20.15,20.15,20.12,20.13,31961.7927994122,7.692,7.692,7.6805,7.6843,31961.7928
2010-12-23 11:05:00,20.13,20.13,20.12,20.13,33798.67744305657,7.6843,7.6843,7.6805,7.6843,33798.6774
2010-12-23 11:10:00,20.13,20.13,20.1,20.1,22899.82855743326,7.6843,7.6843,7.6729,7.6729,22899.8286
2010-12-23 11:15:00,20.1,20.14,20.1,20.13,47391.62380602498,7.6729,7.6881,7.6729,7.6843,47391.6238
2010-12-23 11:20:00,20.13,20.13,20.12,20.13,6857.702669605682,7.6843,7.6843,7.6805,7.6843,6857.7027
2010-12-23 11:25:00,20.13,20.13,20.12,20.13,12123.4386480529,7.6843,7.6843,7.6805,7.6843,12123.4386
2010-12-23 11:30:00,20.12,20.13,20.09,20.1,16042.125887827577,7.6805,7.6843,7.6691,7.6729,16042.1259
2010-12-23 11:35:00,20.1,20.13,20.1,20.13,46289.49301983835,7.6729,7.6843,7.6729,7.6843,46289.493
2010-12-23 11:40:00,20.13,20.13,20.1,20.13,22165.074699975507,7.6843,7.6843,7.6729,7.6843,22165.0747
2010-12-23 11:45:00,20.13,20.15,20.12,20.15,12490.815576781775,7.6843,7.692,7.6805,7.692,12490.8156
2010-12-23 11:50:00,20.15,20.15,20.14,20.14,13592.946362968403,7.692,7.692,7.6881,7.6881,13592.9464
2010-12-23 11:55:00,20.13,20.14,20.13,20.14,5020.818025961303,7.6843,7.6881,7.6843,7.6881,5020.818
2010-12-23 12:00:00,20.13,20.15,20.12,20.14,15184.913054126866,7.6843,7.692,7.6805,7.6881,15184.9131
2010-12-23 12:05:00,20.15,20.15,20.13,20.14,24246.8772961058,7.692,7.692,7.6843,7.6881,24246.8773
2010-12-23 12:10:00,20.14,20.15,20.13,20.15,23267.205486162133,7.6881,7.692,7.6843,7.692,23267.2055
2010-12-23 12:15:00,20.15,20.17,20.14,20.17,13592.946362968403,7.692,7.6996,7.6881,7.6996,13592.9464
2010-12-23 12:20:00,20.16,20.18,20.16,20.18,15919.666911584618,7.6958,7.7034,7.6958,7.7034,15919.6669
2010-12-23 12:25:00,20.18,20.19,20.15,20.16,20450.649032574085,7.7034,7.7072,7.692,7.6958,20450.649
2010-12-23 12:30:00,20.16,20.19,20.15,20.19,12245.89762429586,7.6958,7.7072,7.692,7.7072,12245.8976
2010-12-23 12:35:00,20.18,20.19,20.17,20.17,7102.620622091599,7.7034,7.7072,7.6996,7.6996,7102.6206
2010-12-23 12:40:00,20.17,20.17,20.1,20.11,25226.54910604947,7.6996,7.6996,7.6729,7.6767,25226.5491
2010-12-23 12:45:00,20.11,20.13,20.1,20.13,20083.27210384521,7.6767,7.6843,7.6729,7.6843,20083.2721
2010-12-23 12:50:00,20.13,20.15,20.13,20.15,17511.63360274308,7.6843,7.692,7.6843,7.692,17511.6336
2010-12-23 12:55:00,20.15,20.15,20.13,20.13,18736.223365172667,7.692,7.692,7.6843,7.6843,18736.2234
2010-12-23 13:00:00,20.13,20.15,20.13,20.14,22899.82855743326,7.6843,7.692,7.6843,7.6881,22899.8286
2010-12-23 13:05:00,20.15,20.18,20.14,20.16,35513.103110458,7.692,7.7034,7.6881,7.6958,35513.1031
2010-12-23 13:10:00,20.16,20.18,20.16,20.18,6735.243693362723,7.6958,7.7034,7.6958,7.7034,6735.2437
2010-12-23 13:15:00,20.18,20.19,20.18,20.19,4163.605192260592,7.7034,7.7072,7.7034,7.7072,4163.6052
2010-12-23 13:20:00,20.18,20.19,20.17,20.19,22777.36958119029,7.7034,7.7072,7.6996,7.7072,22777.3696
2010-12-23 13:25:00,20.19,20.19,20.17,20.18,13715.405339211364,7.7072,7.7072,7.6996,7.7034,13715.4053
2010-12-23 13:30:00,20.18,20.19,20.18,20.19,7959.833455792309,7.7034,7.7072,7.7034,7.7072,7959.8335
2010-12-23 13:35:00,20.19,20.19,20.18,20.19,8939.505265735977,7.7072,7.7072,7.7034,7.7072,8939.5053
2010-12-23 13:40:00,20.19,20.19,20.16,20.16,11143.766838109234,7.7072,7.7072,7.6958,7.6958,11143.7668
2010-12-23 13:45:00,20.16,20.18,20.16,20.18,15919.666911584618,7.6958,7.7034,7.6958,7.7034,15919.6669
2010-12-23 13:50:00,20.18,20.19,20.16,20.16,13592.946362968403,7.7034,7.7072,7.6958,7.6958,13592.9464
2010-12-23 13:55:00,20.16,20.17,20.16,20.16,3306.3923585598823,7.6958,7.6996,7.6958,7.6958,3306.3924
2010-12-23 14:00:00,20.16,20.18,20.16,20.17,16287.043840313494,7.6958,7.7034,7.6958,7.6996,16287.0438
2010-12-23 14:05:00,20.17,20.17,20.15,20.15,17266.715650257163,7.6996,7.6996,7.692,7.692,17266.7157
2010-12-23 14:10:00,20.15,20.15,20.13,20.13,41146.21601763409,7.692,7.692,7.6843,7.6843,41146.216
2010-12-23 14:15:00,20.13,20.14,20.1,20.1,31716.87484692628,7.6843,7.6881,7.6729,7.6729,31716.8748
2010-12-23 14:20:00,20.1,20.1,20.07,20.07,68087.19079108498,7.6729,7.6729,7.6614,7.6614,68087.1908
2010-12-23 14:25:00,20.07,20.11,20.07,20.1,22777.36958119029,7.6614,7.6767,7.6614,7.6729,22777.3696
2010-12-23 14:30:00,20.1,20.11,20.1,20.1,5265.73597844722,7.6729,7.6767,7.6729,7.6729,5265.736
2010-12-23 14:35:00,20.11,20.13,20.1,20.12,22287.533676218467,7.6767,7.6843,7.6729,7.6805,22287.5337
2010-12-23 14:40:00,20.11,20.12,20.11,20.12,4041.146216017634,7.6767,7.6805,7.6767,7.6805,4041.1462
2010-12-23 14:45:00,20.12,20.12,20.1,20.1,27185.89272593681,7.6805,7.6805,7.6729,7.6729,27185.8927
2010-12-23 14:50:00,20.1,20.11,20.1,20.11,16531.96179279941,7.6729,7.6767,7.6729,7.6767,16531.9618
2010-12-23 14:55:00,20.12,20.13,20.1,20.12,37105.06980161645,7.6805,7.6843,7.6729,7.6805,37105.0698
2010-12-23 15:00:00,20.12,20.12,20.1,20.11,38329.65956404605,7.6805,7.6805,7.6729,7.6767,38329.6596
2010-12-23 15:05:00,20.12,20.15,20.11,20.15,26696.05682096497,7.6805,7.692,7.6767,7.692,26696.0568
2010-12-23 15:10:00,20.15,20.15,20.14,20.14,7592.456527063433,7.692,7.692,7.6881,7.6881,7592.4565
2010-12-23 15:15:00,20.15,20.15,20.14,20.15,7592.456527063433,7.692,7.692,7.6881,7.692,7592.4565
2010-12-23 15:20:00,20.15,20.15,20.14,20.15,6122.94881214793,7.692,7.692,7.6881,7.692,6122.9488
2010-12-23 15:25:00,20.14,20.15,20.14,20.15,20083.27210384521,7.6881,7.692,7.6881,7.692,20083.2721
2010-12-23 15:30:00,20.15,20.15,20.15,20.15,14695.077149155031,7.692,7.692,7.692,7.692,14695.0771
2010-12-23 15:35:00,20.15,20.15,20.12,20.15,64535.88048003918,7.692,7.692,7.6805,7.692,64535.8805
2010-12-23 15:40:00,20.15,20.15,20.14,20.15,25349.008082292432,7.692,7.692,7.6881,7.692,25349.0081
2010-12-23 15:45:00,20.15,20.15,20.1,20.1,80945.38329659564,7.692,7.692,7.6729,7.6729,80945.3833
2010-12-23 15:50:00,20.1,20.11,20.1,20.11,38207.20058780308,7.6729,7.6767,7.6729,7.6767,38207.2006
2010-12-23 15:55:00,20.1,20.11,20.09,20.11,181484.20279206464,7.6729,7.6767,7.6691,7.6767,181484.2028
2010-12-27 09:30:00,20.06,20.11,20.05,20.1,46411.95199608131,7.6576,7.6767,7.6538,7.6729,46411.952
2010-12-27 09:35:00,20.1,20.12,20.02,20.09,20450.649032574085,7.6729,7.6805,7.6423,7.6691,20450.649
2010-12-27 09:40:00,20.08,20.08,19.99,19.99,42003.4288513348,7.6652,7.6652,7.6309,7.6309,42003.4289
2010-12-27 09:45:00,19.99,20.04,19.99,20.04,21307.8618662748,7.6309,7.65,7.6309,7.65,21307.8619
2010-12-27 09:50:00,20.05,20.06,19.97,20.0,84129.31667891255,7.6538,7.6576,7.6232,7.6347,84129.3167
2010-12-27 09:55:00,20.0,20.01,19.97,19.99,29022.77736958119,7.6347,7.6385,7.6232,7.6309,29022.7774
2010-12-27 10:00:00,19.99,19.99,19.97,19.98,21797.697771246632,7.6309,7.6309,7.6232,7.6271,21797.6978
2010-12-27 10:05:00,19.98,19.98,19.96,19.97,16287.043840313494,7.6271,7.6271,7.6194,7.6232,16287.0438
2010-12-27 10:10:00,19.97,20.08,19.97,20.08,34043.59539554249,7.6232,7.6652,7.6232,7.6652,34043.5954
2010-12-27 10:15:00,20.08,20.08,20.03,20.05,32084.25177565516,7.6652,7.6652,7.6462,7.6538,32084.2518
2010-12-27 10:20:00,20.05,20.05,20.02,20.04,17756.551555228998,7.6538,7.6538,7.6423,7.65,17756.5516
2010-12-27 10:25:00,20.03,20.08,20.03,20.08,13348.028410482488,7.6462,7.6652,7.6462,7.6652,13348.0284
2010-12-27 10:30:00,20.08,20.09,20.04,20.05,15919.666911584618,7.6652,7.6691,7.65,7.6538,15919.6669
2010-12-27 10:35:00,20.05,20.05,19.99,20.01,29145.236345824145,7.6538,7.6538,7.6309,7.6385,29145.2363
2010-12-27 10:40:00,20.02,20.03,20.01,20.03,18368.84643644379,7.6423,7.6462,7.6385,7.6462,18368.8464
2010-12-27 10:45:00,20.03,20.03,19.97,19.97,110947.83247612049,7.6462,7.6462,7.6232,7.6232,110947.8325
2010-12-27 10:50:00,19.98,20.0,19.97,19.99,12368.356600538818,7.6271,7.6347,7.6232,7.6309,12368.3566
2010-12-27 10:55:00,20.0,20.02,19.99,20.0,16409.50281655645,7.6347,7.6423,7.6309,7.6347,16409.5028
2010-12-27 11:00:00,20.0,20.01,19.99,20.01,11021.307861866277,7.6347,7.6385,7.6309,7.6385,11021.3079
2010-12-27 11:05:00,20.01,20.01,19.99,19.99,11388.684790595147,7.6385,7.6385,7.6309,7.6309,11388.6848
2010-12-27 11:10:00,20.0,20.01,19.99,20.01,10898.848885623316,7.6347,7.6385,7.6309,7.6385,10898.8489
2010-12-27 11:15:00,20.01,20.04,20.0,20.03,21920.15674748959,7.6385,7.65,7.6347,7.6462,21920.1567
2010-12-27 11:20:00,20.03,20.03,20.02,20.03,9919.177075679649,7.6462,7.6462,7.6423,7.6462,9919.1771
2010-12-27 11:25:00,20.03,20.05,20.02,20.04,11266.22581435219,7.6462,7.6538,7.6423,7.65,11266.2258
2010-12-27 11:30:00,20.03,20.03,19.99,20.0,24859.1721773206,7.6462,7.6462,7.6309,7.6347,24859.1722
2010-12-27 11:35:00,20.0,20.01,19.99,20.01,16899.338721528286,7.6347,7.6385,7.6309,7.6385,16899.3387
2010-12-27 11:40:00,20.01,20.01,20.01,20.01,7592.456527063433,7.6385,7.6385,7.6385,7.6385,7592.4565
2010-12-27 11:45:00,20.01,20.01,19.97,19.97,18613.764388929707,7.6385,7.6385,7.6232,7.6232,18613.7644
2010-12-27 11:50:00,19.98,20.01,19.98,20.01,14817.53612539799,7.6271,7.6385,7.6271,7.6385,14817.5361
2010-12-27 11:55:00,20.02,20.02,20.01,20.02,15797.20793534166,7.6423,7.6423,7.6385,7.6423,15797.2079
2010-12-27 12:00:00,20.02,20.02,20.0,20.01,24001.959343619885,7.6423,7.6423,7.6347,7.6385,24001.9593
2010-12-27 12:05:00,20.0,20.01,20.0,20.0,19593.436198873376,7.6347,7.6385,7.6347,7.6347,19593.4362
2010-12-27 12:10:00,20.01,20.01,20.01,20.01,4530.982120989468,7.6385,7.6385,7.6385,7.6385,4530.9821
2010-12-27 12:15:00,20.01,20.01,19.98,20.01,20695.56698506,7.6385,7.6385,7.6271,7.6385,20695.567
2010-12-27 12:20:00,20.01,20.04,20.01,20.04,61474.40607396522,7.6385,7.65,7.6385,7.65,61474.4061
2010-12-27 12:25:00,20.04,20.05,20.03,20.04,20940.48493754592,7.65,7.6538,7.6462,7.65,20940.4849
2010-12-27 12:30:00,20.04,20.06,20.04,20.05,67719.81386235611,7.65,7.6576,7.65,7.6538,67719.8139
2010-12-27 12:35:00,20.05,20.08,20.05,20.06,19960.81312760225,7.6538,7.6652,7.6538,7.6576,19960.8131
2010-12-27 12:40:00,20.06,20.06,20.06,20.06,2081.802596130296,7.6576,7.6576,7.6576,7.6576,2081.8026
2010-12-27 12:45:00,20.06,20.06,20.05,20.06,25716.385011021302,7.6576,7.6576,7.6538,7.6576,25716.385
2010-12-27 12:50:00,20.05,20.06,20.05,20.05,3551.3103110458,7.6538,7.6576,7.6538,7.6538,3551.3103
2010-12-27 12:55:00,20.05,20.06,20.05,20.05,16164.584864070535,7.6538,7.6576,7.6538,7.6538,16164.5849
2010-12-27 13:00:00,20.05,20.06,20.05,20.05,19838.354151359294,7.6538,7.6576,7.6538,7.6538,19838.3542
2010-12-27 13:05:00,20.05,20.07,20.05,20.06,16409.50281655645,7.6538,7.6614,7.6538,7.6576,16409.5028
2010-12-27 13:10:00,20.06,20.09,20.05,20.07,28900.318393338228,7.6576,7.6691,7.6538,7.6614,28900.3184
2010-12-27 13:15:00,20.07,20.09,20.07,20.07,10041.636051922604,7.6614,7.6691,7.6614,7.6614,10041.6361
2010-12-27 13:20:00,20.07,20.08,20.06,20.06,34900.8082292432,7.6614,7.6652,7.6576,7.6576,34900.8082
2010-12-27 13:25:00,20.07,20.08,20.07,20.07,44207.69042370805,7.6614,7.6652,7.6614,7.6614,44207.6904
2010-12-27 13:30:00,20.07,20.08,20.06,20.07,25471.46705853539,7.6614,7.6652,7.6576,7.6614,25471.4671
2010-12-27 13:35:00,20.07,20.09,20.07,20.09,18001.469507714915,7.6614,7.6691,7.6614,7.6691,18001.4695
2010-12-27 13:40:00,20.09,20.09,20.07,20.08,7347.538574577516,7.6691,7.6691,7.6614,7.6652,7347.5386
2010-12-27 13:45:00,20.08,20.09,20.08,20.08,2571.6385011021307,7.6652,7.6691,7.6652,7.6652,2571.6385
2010-12-27 13:50:00,20.08,20.09,20.08,20.08,2449.179524859172,7.6652,7.6691,7.6652,7.6652,2449.1795
2010-12-27 13:55:00,20.08,20.1,20.08,20.1,15184.913054126866,7.6652,7.6729,7.6652,7.6729,15184.9131
2010-12-27 14:00:00,20.1,20.1,20.09,20.1,8572.128337007101,7.6729,7.6729,7.6691,7.6729,8572.1283
2010-12-27 14:05:00,20.1,20.1,20.08,20.09,17021.797697771246,7.6729,7.6729,7.6652,7.6691,17021.7977
2010-12-27 14:10:00,20.08,20.09,20.06,20.07,38697.03649277492,7.6652,7.6691,7.6576,7.6614,38697.0365
2010-12-27 14:15:00,20.07,20.08,20.07,20.08,4163.605192260592,7.6614,7.6652,7.6614,7.6652,4163.6052
2010-12-27 14:20:00,20.08,20.08,20.07,20.07,4163.605192260592,7.6652,7.6652,7.6614,7.6614,4163.6052
2010-12-27 14:25:00,20.08,20.08,20.07,20.07,7347.538574577516,7.6652,7.6652,7.6614,7.6614,7347.5386
2010-12-27 14:30:00,20.07,20.08,20.07,20.07,2939.0154298310063,7.6614,7.6652,7.6614,7.6614,2939.0154
2010-12-27 14:35:00,20.07,20.08,20.07,20.07,3428.851334802841,7.6614,7.6652,7.6614,7.6614,3428.8513
2010-12-27 14:40:00,20.07,20.11,20.07,20.11,26206.22091599314,7.6614,7.6767,7.6614,7.6767,26206.2209
2010-12-27 14:45:00,20.11,20.12,20.11,20.11,5020.818025961303,7.6767,7.6805,7.6767,7.6767,5020.818
2010-12-27 14:50:00,20.12,20.12,20.09,20.09,22287.533676218467,7.6805,7.6805,7.6691,7.6691,22287.5337
2010-12-27 14:55:00,20.09,20.09,20.08,20.08,10898.848885623316,7.6691,7.6691,7.6652,7.6652,10898.8489
2010-12-27 15:00:00,20.08,20.1,20.07,20.1,22287.533676218467,7.6652,7.6729,7.6614,7.6729,22287.5337
2010-12-27 15:05:00,20.1,20.11,20.1,20.1,16654.42076904237,7.6729,7.6767,7.6729,7.6729,16654.4208
2010-12-27 15:10:00,20.1,20.1,20.1,20.1,9796.718099436688,7.6729,7.6729,7.6729,7.6729,9796.7181
2010-12-27 15:15:00,20.1,20.1,20.1,20.1,10409.01298065148,7.6729,7.6729,7.6729,7.6729,10409.013
2010-12-27 15:20:00,20.1,20.1,20.1,20.1,15062.454077883907,7.6729,7.6729,7.6729,7.6729,15062.4541
2010-12-27 15:25:00,20.1,20.13,20.1,20.13,35390.64413421504,7.6729,7.6843,7.6729,7.6843,35390.6441
2010-12-27 15:30:00,20.12,20.15,20.12,20.15,38697.03649277492,7.6805,7.692,7.6805,7.692,38697.0365
2010-12-27 15:35:00,20.15,20.15,20.13,20.13,34043.59539554249,7.692,7.692,7.6843,7.6843,34043.5954
2010-12-27 15:40:00,20.14,20.16,20.13,20.15,43350.477590007344,7.6881,7.6958,7.6843,7.692,43350.4776
2010-12-27 15:45:00,20.15,20.15,20.14,20.15,41758.51089884888,7.692,7.692,7.6881,7.692,41758.5109
2010-12-27 15:50:00,20.15,20.15,20.12,20.14,87313.25006122948,7.692,7.692,7.6805,7.6881,87313.2501
2010-12-27 15:55:00,20.14,20.14,20.12,20.12,148665.19715895175,7.6881,7.6881,7.6805,7.6805,148665.1972
2010-12-28 09:30:00,20.15,20.2,20.11,20.15,47146.70585353906,7.692,7.711,7.6767,7.692,47146.7059
2010-12-28 09:35:00,20.15,20.17,20.06,20.06,22532.45162870438,7.692,7.6996,7.6576,7.6576,22532.4516
2010-12-28 09:40:00,20.06,20.19,20.06,20.15,48738.672544697525,7.6576,7.7072,7.6576,7.692,48738.6725
2010-12-28 09:45:00,20.16,20.19,20.15,20.15,20083.27210384521,7.6958,7.7072,7.692,7.692,20083.2721
2010-12-28 09:50:00,20.15,20.16,20.07,20.09,25349.008082292432,7.692,7.6958,7.6614,7.6691,25349.0081
2010-12-28 09:55:00,20.09,20.17,20.09,20.14,16531.96179279941,7.6691,7.6996,7.6691,7.6881,16531.9618
2010-12-28 10:00:00,20.14,20.16,20.11,20.13,42738.18270879255,7.6881,7.6958,7.6767,7.6843,42738.1827
2010-12-28 10:05:00,20.13,20.13,20.08,20.12,25104.090129806515,7.6843,7.6843,7.6652,7.6805,25104.0901
2010-12-28 10:10:00,20.12,20.14,20.09,20.09,22532.45162870438,7.6805,7.6881,7.6691,7.6691,22532.4516
2010-12-28 10:15:00,20.09,20.15,20.08,20.15,26696.05682096497,7.6691,7.692,7.6652,7.692,26696.0568
2010-12-28 10:20:00,20.15,20.15,20.1,20.14,47269.16482978202,7.692,7.692,7.6729,7.6881,47269.1648
2010-12-28 10:25:00,20.14,20.15,20.09,20.09,28777.85941709527,7.6881,7.692,7.6691,7.6691,28777.8594
2010-12-28 10:30:00,20.09,20.1,20.08,20.08,12858.192505510651,7.6691,7.6729,7.6652,7.6652,12858.1925
2010-12-28 10:35:00,20.08,20.14,20.08,20.12,30982.120989468527,7.6652,7.6881,7.6652,7.6805,30982.121
2010-12-28 10:40:00,20.12,20.12,20.1,20.1,24369.336272348763,7.6805,7.6805,7.6729,7.6729,24369.3363
2010-12-28 10:45:00,20.1,20.12,20.09,20.1,30737.20303698261,7.6729,7.6805,7.6691,7.6729,30737.203
2010-12-28 10:50:00,20.1,20.1,20.07,20.1,12490.815576781775,7.6729,7.6729,7.6614,7.6729,12490.8156
2010-12-28 10:55:00,20.1,20.11,20.08,20.09,15429.831006612783,7.6729,7.6767,7.6652,7.6691,15429.831
2010-12-28 11:00:00,20.09,20.12,20.09,20.1,18981.141317658585,7.6691,7.6805,7.6691,7.6729,18981.1413
2010-12-28 11:05:00,20.1,20.11,20.1,20.1,16654.42076904237,7.6729,7.6767,7.6729,7.6729,16654.4208
2010-12-28 11:10:00,20.11,20.13,20.1,20.1,14327.700220426155,7.6767,7.6843,7.6729,7.6729,14327.7002
2010-12-28 11:15:00,20.1,20.11,20.1,20.11,5633.112907176095,7.6729,7.6767,7.6729,7.6767,5633.1129
2010-12-28 11:20:00,20.11,20.11,20.1,20.1,7347.538574577516,7.6767,7.6767,7.6729,7.6729,7347.5386
2010-12-28 11:25:00,20.1,20.11,20.1,20.1,8694.58731325006,7.6729,7.6767,7.6729,7.6729,8694.5873
2010-12-28 11:30:00,20.11,20.14,20.09,20.12,74944.89346069067,7.6767,7.6881,7.6691,7.6805,74944.8935
2010-12-28 11:35:00,20.13,20.16,20.13,20.15,24859.1721773206,7.6843,7.6958,7.6843,7.692,24859.1722
2010-12-28 11:40:00,20.15,20.16,20.12,20.13,22899.82855743326,7.692,7.6958,7.6805,7.6843,22899.8286
2010-12-28 11:45:00,20.12,20.13,20.1,20.11,11511.143766838108,7.6805,7.6843,7.6729,7.6767,11511.1438
2010-12-28 11:50:00,20.11,20.15,20.11,20.15,11511.143766838108,7.6767,7.692,7.6767,7.692,11511.1438
2010-12-28 11:55:00,20.16,20.17,20.15,20.17,17389.17462650012,7.6958,7.6996,7.692,7.6996,17389.1746
2010-12-28 12:00:00,20.16,20.18,20.15,20.17,24736.71320107764,7.6958,7.7034,7.692,7.6996,24736.7132
2010-12-28 12:05:00,20.17,20.18,20.17,20.18,1714.4256674014205,7.6996,7.7034,7.6996,7.7034,1714.4257
2010-12-28 12:10:00,20.18,20.19,20.17,20.17,16776.87974528533,7.7034,7.7072,7.6996,7.6996,16776.8797
2010-12-28 12:15:00,20.16,20.18,20.16,20.16,10776.389909380356,7.6958,7.7034,7.6958,7.6958,10776.3899
2010-12-28 12:20:00,20.17,20.18,20.16,20.16,17389.17462650012,7.6996,7.7034,7.6958,7.6958,17389.1746
2010-12-28 12:25:00,20.16,20.17,20.16,20.16,7469.997550820474,7.6958,7.6996,7.6958,7.6958,7469.9976
2010-12-28 12:30:00,20.17,20.17,20.15,20.15,14082.78226794024,7.6996,7.6996,7.692,7.692,14082.7823
2010-12-28 12:35:00,20.15,20.15,20.14,20.14,27798.1876071516,7.692,7.692,7.6881,7.6881,27798.1876
2010-12-28 12:40:00,20.15,20.15,20.11,20.11,33431.3005143277,7.692,7.692,7.6767,7.6767,33431.3005
2010-12-28 12:45:00,20.12,20.13,20.11,20.12,23512.12343864805,7.6805,7.6843,7.6767,7.6805,23512.1234
2010-12-28 12:50:00,20.12,20.13,20.11,20.11,41513.592946362965,7.6805,7.6843,7.6767,7.6767,41513.5929
2010-12-28 12:55:00,20.11,20.12,20.11,20.11,6122.94881214793,7.6767,7.6805,7.6767,7.6767,6122.9488
2010-12-28 13:00:00,20.12,20.13,20.1,20.1,49595.88537839824,7.6805,7.6843,7.6729,7.6729,49595.8854
2010-12-28 13:05:00,20.1,20.11,20.1,20.11,25471.46705853539,7.6729,7.6767,7.6729,7.6767,25471.4671
2010-12-28 13:10:00,20.11,20.11,20.1,20.11,7837.37447954935,7.6767,7.6767,7.6729,7.6767,7837.3745
2010-12-28 13:15:00,20.1,20.11,20.09,20.1,26940.974773450893,7.6729,7.6767,7.6691,7.6729,26940.9748
2010-12-28 13:20:00,20.1,20.1,20.09,20.1,11511.143766838108,7.6729,7.6729,7.6691,7.6729,11511.1438
2010-12-28 13:25:00,20.1,20.1,20.06,20.06,45554.7391623806,7.6729,7.6729,7.6576,7.6576,45554.7392
2010-12-28 13:30:00,20.07,20.09,20.06,20.08,44330.14939995101,7.6614,7.6691,7.6576,7.6652,44330.1494
2010-12-28 13:35:00,20.08,20.09,20.07,20.08,22777.36958119029,7.6652,7.6691,7.6614,7.6652,22777.3696
2010-12-28 13:40:00,20.08,20.09,20.08,20.09,5020.818025961303,7.6652,7.6691,7.6652,7.6691,5020.818
2010-12-28 13:45:00,20.08,20.08,20.07,20.07,12245.89762429586,7.6652,7.6652,7.6614,7.6614,12245.8976
2010-12-28 13:50:00,20.07,20.08,20.06,20.06,28043.10555963752,7.6614,7.6652,7.6576,7.6576,28043.1056
2010-12-28 13:55:00,20.06,20.06,20.06,20.06,8939.505265735977,7.6576,7.6576,7.6576,7.6576,8939.5053
2010-12-28 14:00:00,20.06,20.07,20.06,20.06,13348.028410482488,7.6576,7.6614,7.6576,7.6576,13348.0284
2010-12-28 14:05:00,20.06,20.07,20.06,20.07,4163.605192260592,7.6576,7.6614,7.6576,7.6614,4163.6052
2010-12-28 14:10:00,20.07,20.08,20.06,20.07,13348.028410482488,7.6614,7.6652,7.6576,7.6614,13348.0284
2010-12-28 14:15:00,20.08,20.08,20.07,20.08,17266.715650257163,7.6652,7.6652,7.6614,7.6652,17266.7157
2010-12-28 14:20:00,20.07,20.08,20.06,20.07,20328.19005633113,7.6614,7.6652,7.6576,7.6614,20328.1901
2010-12-28 14:25:00,20.06,20.08,20.06,20.07,25471.46705853539,7.6576,7.6652,7.6576,7.6614,25471.4671
2010-12-28 14:30:00,20.07,20.07,20.05,20.06,48126.37766348273,7.6614,7.6614,7.6538,7.6576,48126.3777
2010-12-28 14:35:00,20.05,20.06,20.05,20.06,4286.064168503551,7.6538,7.6576,7.6538,7.6576,4286.0642
2010-12-28 14:40:00,20.06,20.06,20.05,20.06,3796.228263531717,7.6576,7.6576,7.6538,7.6576,3796.2283
2010-12-28 14:45:00,20.05,20.06,20.05,20.06,14327.700220426155,7.6538,7.6576,7.6538,7.6576,14327.7002
2010-12-28 14:50:00,20.06,20.06,20.05,20.06,23512.12343864805,7.6576,7.6576,7.6538,7.6576,23512.1234
2010-12-28 14:55:00,20.06,20.07,20.05,20.07,24981.63115356356,7.6576,7.6614,7.6538,7.6614,24981.6312
2010-12-28 15:00:00,20.06,20.09,20.06,20.09,19470.977222630416,7.6576,7.6691,7.6576,7.6691,19470.9772
2010-12-28 15:05:00,20.08,20.09,20.08,20.08,12000.979671809942,7.6652,7.6691,7.6652,7.6652,12000.9797
2010-12-28 15:10:00,20.08,20.09,20.08,20.08,19103.60029390154,7.6652,7.6691,7.6652,7.6652,19103.6003
2010-12-28 15:15:00,20.08,20.09,20.08,20.09,3551.3103110458,7.6652,7.6691,7.6652,7.6691,3551.3103
2010-12-28 15:20:00,20.08,20.09,20.08,20.09,13837.864315454322,7.6652,7.6691,7.6652,7.6691,13837.8643
2010-12-28 15:25:00,20.09,20.09,20.08,20.09,23267.205486162133,7.6691,7.6691,7.6652,7.6691,23267.2055
2010-12-28 15:30:00,20.09,20.1,20.08,20.1,44452.60837619397,7.6691,7.6729,7.6652,7.6729,44452.6084
2010-12-28 15:35:00,20.1,20.11,20.09,20.1,50698.016164584864,7.6729,7.6767,7.6691,7.6729,50698.0162
2010-12-28 15:40:00,20.11,20.12,20.1,20.11,42615.7237325496,7.6767,7.6805,7.6729,7.6767,42615.7237
2010-12-28 15:45:00,20.11,20.12,20.08,20.09,84619.1525838844,7.6767,7.6805,7.6652,7.6691,84619.1526
2010-12-28 15:50:00,20.08,20.09,20.08,20.08,37349.98775410237,7.6652,7.6691,7.6652,7.6652,37349.9878
2010-12-28 15:55:00,20.09,20.1,20.08,20.1,159319.12809208914,7.6691,7.6729,7.6652,7.6729,159319.1281
2010-12-29 09:30:00,20.18,20.18,20.05,20.07,39064.41342150379,7.7034,7.7034,7.6538,7.6614,39064.4134
2010-12-29 09:35:00,20.07,20.15,20.07,20.11,44575.06735243693,7.6614,7.692,7.6614,7.6767,44575.0674
2010-12-29 09:40:00,20.12,20.14,20.06,20.08,35268.185157972075,7.6805,7.6881,7.6576,7.6652,35268.1852
2010-12-29 09:45:00,20.09,20.16,20.09,20.16,37349.98775410237,7.6691,7.6958,7.6691,7.6958,37349.9878
2010-12-29 09:50:00,20.15,20.16,20.12,20.13,34778.34925300024,7.692,7.6958,7.6805,7.6843,34778.3493
2010-12-29 09:55:00,20.13,20.15,20.12,20.15,29390.154298310063,7.6843,7.692,7.6805,7.692,29390.1543
2010-12-29 10:00:00,20.14,20.15,20.13,20.13,23389.664462405093,7.6881,7.692,7.6843,7.6843,23389.6645
2010-12-29 10:05:00,20.13,20.14,20.12,20.14,15674.7489590987,7.6843,7.6881,7.6805,7.6881,15674.749
2010-12-29 10:10:00,20.13,20.16,20.13,20.16,20818.025961302963,7.6843,7.6958,7.6843,7.6958,20818.026
2010-12-29 10:15:00,20.15,20.16,20.13,20.13,23022.28753367621,7.692,7.6958,7.6843,7.6843,23022.2875
2010-12-29 10:20:00,20.14,20.15,20.13,20.14,31961.7927994122,7.6881,7.692,7.6843,7.6881,31961.7928
2010-12-29 10:25:00,20.15,20.15,20.14,20.15,21307.8618662748,7.692,7.692,7.6881,7.692,21307.8619
2010-12-29 10:30:00,20.14,20.15,20.14,20.15,18981.141317658585,7.6881,7.692,7.6881,7.692,18981.1413
2010-12-29 10:35:00,20.14,20.15,20.14,20.15,14817.53612539799,7.6881,7.692,7.6881,7.692,14817.5361
2010-12-29 10:40:00,20.15,20.18,20.15,20.18,18491.30541268675,7.692,7.7034,7.692,7.7034,18491.3054
2010-12-29 10:45:00,20.18,20.19,20.17,20.18,31227.038941954444,7.7034,7.7072,7.6996,7.7034,31227.0389
2010-12-29 10:50:00,20.18,20.18,20.16,20.17,32819.0056331129,7.7034,7.7034,7.6958,7.6996,32819.0056
2010-12-29 10:55:00,20.17,20.18,20.16,20.16,16531.96179279941,7.6996,7.7034,7.6958,7.6958,16531.9618
2010-12-29 11:00:00,20.17,20.17,20.15,20.16,23022.28753367621,7.6996,7.6996,7.692,7.6958,23022.2875
2010-12-29 11:05:00,20.16,20.16,20.15,20.16,22042.61572373255,7.6958,7.6958,7.692,7.6958,22042.6157
2010-12-29 11:10:00,20.15,20.17,20.15,20.17,15062.454077883907,7.692,7.6996,7.692,7.6996,15062.4541
2010-12-29 11:15:00,20.17,20.19,20.15,20.19,38207.20058780308,7.6996,7.7072,7.692,7.7072,38207.2006
2010-12-29 11:20:00,20.19,20.19,20.18,20.19,28777.85941709527,7.7072,7.7072,7.7034,7.7072,28777.8594
2010-12-29 11:25:00,20.19,20.19,20.18,20.18,28532.94146460936,7.7072,7.7072,7.7034,7.7034,28532.9415
2010-12-29 11:30:00,20.19,20.19,20.18,20.19,42738.18270879255,7.7072,7.7072,7.7034,7.7072,42738.1827
2010-12-29 11:35:00,20.19,20.19,20.18,20.18,17634.092578986038,7.7072,7.7072,7.7034,7.7034,17634.0926
2010-12-29 11:40:00,20.18,20.19,20.18,20.19,17879.010531471955,7.7034,7.7072,7.7034,7.7072,17879.0105
2010-12-29 11:45:00,20.19,20.2,20.19,20.19,17389.17462650012,7.7072,7.711,7.7072,7.7072,17389.1746
2010-12-29 11:50:00,20.19,20.2,20.19,20.2,14572.618172912073,7.7072,7.711,7.7072,7.711,14572.6182
2010-12-29 11:55:00,20.19,20.21,20.19,20.21,13837.864315454322,7.7072,7.7149,7.7072,7.7149,13837.8643
2010-12-29 12:00:00,20.2,20.23,20.2,20.2,30737.20303698261,7.711,7.7225,7.711,7.711,30737.203
2010-12-29 12:05:00,20.21,20.22,20.2,20.22,10898.848885623316,7.7149,7.7187,7.711,7.7187,10898.8489
2010-12-29 12:10:00,20.21,20.23,20.21,20.22,13960.32329169728,7.7149,7.7225,7.7149,7.7187,13960.3233
2010-12-29 12:15:00,20.23,20.23,20.22,20.23,10898.848885623316,7.7225,7.7225,7.7187,7.7225,10898.8489
2010-12-29 12:20:00,20.23,20.23,20.19,20.19,51800.14695077149,7.7225,7.7225,7.7072,7.7072,51800.147
2010-12-29 12:25:00,20.19,20.19,20.18,20.18,19593.436198873376,7.7072,7.7072,7.7034,7.7034,19593.4362
2010-12-29 12:30:00,20.19,20.19,20.18,20.18,30002.449179524858,7.7072,7.7072,7.7034,7.7034,30002.4492
2010-12-29 12:35:00,20.19,20.19,20.18,20.18,7347.538574577516,7.7072,7.7072,7.7034,7.7034,7347.5386
2010-12-29 12:40:00,20.19,20.19,20.18,20.19,8327.210384521184,7.7072,7.7072,7.7034,7.7072,8327.2104
2010-12-29 12:45:00,20.19,20.19,20.18,20.19,13348.028410482488,7.7072,7.7072,7.7034,7.7072,13348.0284
2010-12-29 12:50:00,20.19,20.19,20.18,20.19,15919.666911584618,7.7072,7.7072,7.7034,7.7072,15919.6669
2010-12-29 12:55:00,20.19,20.19,20.18,20.19,10409.01298065148,7.7072,7.7072,7.7034,7.7072,10409.013
2010-12-29 13:00:00,20.19,20.19,20.18,20.18,69801.6164584864,7.7072,7.7072,7.7034,7.7034,69801.6165
2010-12-29 13:05:00,20.19,20.19,20.15,20.16,84986.52951261327,7.7072,7.7072,7.692,7.6958,84986.5295
2010-12-29 13:10:00,20.16,20.18,20.15,20.18,38941.95444526083,7.6958,7.7034,7.692,7.7034,38941.9544
2010-12-29 13:15:00,20.18,20.19,20.17,20.19,15919.666911584618,7.7034,7.7072,7.6996,7.7072,15919.6669
2010-12-29 13:20:00,20.18,20.19,20.16,20.17,56086.21111927504,7.7034,7.7072,7.6958,7.6996,56086.2111
2010-12-29 13:25:00,20.17,20.18,20.16,20.17,17511.63360274308,7.6996,7.7034,7.6958,7.6996,17511.6336
2010-12-29 13:30:00,20.17,20.18,20.17,20.17,5143.277002204261,7.6996,7.7034,7.6996,7.6996,5143.277
2010-12-29 13:35:00,20.18,20.18,20.17,20.18,3918.687239774675,7.7034,7.7034,7.6996,7.7034,3918.6872
2010-12-29 13:40:00,20.17,20.18,20.17,20.17,45309.82120989468,7.6996,7.7034,7.6996,7.6996,45309.8212
2010-12-29 13:45:00,20.18,20.18,20.17,20.17,3428.851334802841,7.7034,7.7034,7.6996,7.6996,3428.8513
2010-12-29 13:50:00,20.18,20.18,20.17,20.17,6980.161645848641,7.7034,7.7034,7.6996,7.6996,6980.1616
2010-12-29 13:55:00,20.18,20.18,20.17,20.17,8449.669360764143,7.7034,7.7034,7.6996,7.6996,8449.6694
2010-12-29 14:00:00,20.17,20.18,20.17,20.17,10531.47195689444,7.6996,7.7034,7.6996,7.6996,10531.472
2010-12-29 14:05:00,20.17,20.18,20.17,20.18,4408.523144746509,7.6996,7.7034,7.6996,7.7034,4408.5231
2010-12-29 14:10:00,20.18,20.18,20.17,20.18,13103.11045799657,7.7034,7.7034,7.6996,7.7034,13103.1105
2010-12-29 14:15:00,20.17,20.18,20.17,20.17,8449.669360764143,7.6996,7.7034,7.6996,7.6996,8449.6694
2010-12-29 14:20:00,20.17,20.18,20.14,20.16,76169.48322312025,7.6996,7.7034,7.6881,7.6958,76169.4832
2010-12-29 14:25:00,20.16,20.18,20.15,20.18,12245.89762429586,7.6958,7.7034,7.692,7.7034,12245.8976
2010-12-29 14:30:00,20.18,20.19,20.18,20.19,12000.979671809942,7.7034,7.7072,7.7034,7.7072,12000.9797
2010-12-29 14:35:00,20.19,20.2,20.19,20.19,9551.80014695077,7.7072,7.711,7.7072,7.7072,9551.8001
2010-12-29 14:40:00,20.2,20.21,20.19,20.21,26451.13886847905,7.711,7.7149,7.7072,7.7149,26451.1389
2010-12-29 14:45:00,20.2,20.21,20.18,20.19,21797.697771246632,7.711,7.7149,7.7034,7.7072,21797.6978
2010-12-29 14:50:00,20.19,20.2,20.19,20.2,19715.895175116333,7.7072,7.711,7.7072,7.711,19715.8952
2010-12-29 14:55:00,20.19,20.21,20.19,20.21,14450.159196669114,7.7072,7.7149,7.7072,7.7149,14450.1592
2010-12-29 15:00:00,20.21,20.22,20.2,20.22,26083.76193975018,7.7149,7.7187,7.711,7.7187,26083.7619
2010-12-29 15:05:00,20.22,20.22,20.19,20.22,35758.02106294391,7.7187,7.7187,7.7072,7.7187,35758.0211
2010-12-29 15:10:00,20.22,20.23,20.21,20.23,15429.831006612783,7.7187,7.7225,7.7149,7.7225,15429.831
2010-12-29 15:15:00,20.22,20.24,20.22,20.24,21430.320842517754,7.7187,7.7263,7.7187,7.7263,21430.3208
2010-12-29 15:20:00,20.24,20.24,20.22,20.23,49350.96742591231,7.7263,7.7263,7.7187,7.7225,49350.9674
2010-12-29 15:25:00,20.22,20.23,20.22,20.23,15552.289982855742,7.7187,7.7225,7.7187,7.7225,15552.29
2010-12-29 15:30:00,20.23,20.23,20.22,20.22,12858.192505510651,7.7225,7.7225,7.7187,7.7187,12858.1925
2010-12-29 15:35:00,20.23,20.24,20.22,20.24,25471.46705853539,7.7225,7.7263,7.7187,7.7263,25471.4671
2010-12-29 15:40:00,20.24,20.24,20.23,20.24,51310.31104579965,7.7263,7.7263,7.7225,7.7263,51310.311
2010-12-29 15:45:00,20.24,20.25,20.21,20.22,134337.49693852558,7.7263,7.7301,7.7149,7.7187,134337.4969
2010-12-29 15:50:00,20.22,20.23,20.21,20.22,76291.94219936321,7.7187,7.7225,7.7149,7.7187,76291.9422
2010-12-29 15:55:00,20.23,20.23,20.2,20.2,202914.5236345824,7.7225,7.7225,7.711,7.711,202914.5236
2010-12-30 09:30:00,20.03,20.27,20.03,20.23,98334.55792309577,7.6462,7.7378,7.6462,7.7225,98334.5579
2010-12-30 09:35:00,20.24,20.33,20.24,20.3,51310.31104579965,7.7263,7.7607,7.7263,7.7492,51310.311
2010-12-30 09:40:00,20.3,20.32,20.26,20.31,48861.13152094048,7.7492,7.7569,7.734,7.753,48861.1315
2010-12-30 09:45:00,20.3,20.3,20.24,20.28,73230.46779328924,7.7492,7.7492,7.7263,7.7416,73230.4678
2010-12-30 09:50:00,20.28,20.28,20.24,20.27,46656.869948567226,7.7416,7.7416,7.7263,7.7378,46656.8699
2010-12-30 09:55:00,20.27,20.27,20.18,20.18,46044.57506735243,7.7378,7.7378,7.7034,7.7034,46044.5751
2010-12-30 10:00:00,20.19,20.23,20.17,20.2,64046.04457506735,7.7072,7.7225,7.6996,7.711,64046.0446
2010-12-30 10:05:00,20.2,20.2,20.19,20.2,14939.995101640949,7.711,7.711,7.7072,7.711,14939.9951
2010-12-30 10:10:00,20.19,20.2,20.17,20.17,20695.56698506,7.7072,7.711,7.6996,7.6996,20695.567
2010-12-30 10:15:00,20.16,20.19,20.15,20.17,26206.22091599314,7.6958,7.7072,7.692,7.6996,26206.2209
2010-12-30 10:20:00,20.17,20.17,20.15,20.15,30369.82610825373,7.6996,7.6996,7.692,7.692,30369.8261
2010-12-30 10:25:00,20.15,20.16,20.15,20.16,18613.764388929707,7.692,7.6958,7.692,7.6958,18613.7644
2010-12-30 10:30:00,20.15,20.18,20.15,20.17,31349.4979181974,7.692,7.7034,7.692,7.6996,31349.4979
2010-12-30 10:35:00,20.18,20.18,20.16,20.16,45309.82120989468,7.7034,7.7034,7.6958,7.6958,45309.8212
2010-12-30 10:40:00,20.16,20.17,20.12,20.13,46901.78790105315,7.6958,7.6996,7.6805,7.6843,46901.7879
2010-12-30 10:45:00,20.14,20.16,20.13,20.15,59515.06245407788,7.6881,7.6958,7.6843,7.692,59515.0625
2010-12-30 10:50:00,20.15,20.16,20.15,20.15,26451.13886847905,7.692,7.6958,7.692,7.692,26451.1389
2010-12-30 10:55:00,20.16,20.16,20.12,20.12,14450.159196669114,7.6958,7.6958,7.6805,7.6805,14450.1592
2010-12-30 11:00:00,20.13,20.15,20.13,20.15,32696.546656869945,7.6843,7.692,7.6843,7.692,32696.5467
2010-12-30 11:05:00,20.14,20.15,20.1,20.1,16531.96179279941,7.6881,7.692,7.6729,7.6729,16531.9618
2010-12-30 11:10:00,20.1,20.11,20.07,20.08,50085.72128337007,7.6729,7.6767,7.6614,7.6652,50085.7213
2010-12-30 11:15:00,20.08,20.08,20.04,20.05,48126.37766348273,7.6652,7.6652,7.65,7.6538,48126.3777
2010-12-30 11:20:00,20.05,20.05,20.01,20.01,63801.12662258143,7.6538,7.6538,7.6385,7.6385,63801.1266
2010-12-30 11:25:00,20.01,20.05,20.01,20.01,49595.88537839824,7.6385,7.6538,7.6385,7.6385,49595.8854
2010-12-30 11:30:00,20.01,20.06,20.01,20.05,33921.13641929953,7.6385,7.6576,7.6385,7.6538,33921.1364
2010-12-30 11:35:00,20.06,20.06,20.01,20.01,35758.02106294391,7.6576,7.6576,7.6385,7.6385,35758.0211
2010-12-30 11:40:00,20.01,20.02,20.01,20.01,26573.59784472201,7.6385,7.6423,7.6385,7.6385,26573.5978
2010-12-30 11:45:00,20.01,20.02,20.01,20.01,18613.764388929707,7.6385,7.6423,7.6385,7.6385,18613.7644
2010-12-30 11:50:00,20.01,20.01,19.98,20.0,49963.26230712711,7.6385,7.6385,7.6271,7.6347,49963.2623
2010-12-30 11:55:00,20.0,20.01,19.99,20.01,48003.91868723977,7.6347,7.6385,7.6309,7.6385,48003.9187
2010-12-30 12:00:00,20.01,20.02,20.0,20.01,30124.90815576781,7.6385,7.6423,7.6347,7.6385,30124.9082
2010-12-30 12:05:00,20.01,20.01,19.99,20.01,21552.779818760715,7.6385,7.6385,7.6309,7.6385,21552.7798
2010-12-30 12:10:00,20.0,20.01,19.98,19.99,14939.995101640949,7.6347,7.6385,7.6271,7.6309,14939.9951
2010-12-30 12:15:00,19.98,20.02,19.98,20.02,30492.28508449669,7.6271,7.6423,7.6271,7.6423,30492.2851
2010-12-30 12:20:00,20.01,20.02,20.0,20.01,49840.80333088415,7.6385,7.6423,7.6347,7.6385,49840.8033
2010-12-30 12:25:00,20.01,20.01,20.01,20.01,2694.0974773450894,7.6385,7.6385,7.6385,7.6385,2694.0975
2010-12-30 12:30:00,20.01,20.01,19.98,20.0,64535.88048003918,7.6385,7.6385,7.6271,7.6347,64535.8805
2010-12-30 12:35:00,20.0,20.01,19.99,20.01,12490.815576781775,7.6347,7.6385,7.6309,7.6385,12490.8156
2010-12-30 12:40:00,20.01,20.01,20.0,20.01,11633.602743081066,7.6385,7.6385,7.6347,7.6385,11633.6027
2010-12-30 12:45:00,20.01,20.01,20.01,20.01,16531.96179279941,7.6385,7.6385,7.6385,7.6385,16531.9618
2010-12-30 12:50:00,20.01,20.01,20.01,20.01,7469.997550820474,7.6385,7.6385,7.6385,7.6385,7469.9976
2010-12-30 12:55:00,20.01,20.01,20.01,20.01,24369.336272348763,7.6385,7.6385,7.6385,7.6385,24369.3363
2010-12-30 13:00:00,20.01,20.01,20.0,20.0,43595.39554249327,7.6385,7.6385,7.6347,7.6347,43595.3955
2010-12-30 13:05:00,20.01,20.01,20.0,20.01,21185.40289003184,7.6385,7.6385,7.6347,7.6385,21185.4029
2010-12-30 13:10:00,20.0,20.01,19.99,20.01,31104.579965711484,7.6347,7.6385,7.6309,7.6385,31104.58
2010-12-30 13:15:00,20.01,20.01,20.0,20.01,13960.32329169728,7.6385,7.6385,7.6347,7.6385,13960.3233
2010-12-30 13:20:00,20.01,20.03,20.01,20.03,10531.47195689444,7.6385,7.6462,7.6385,7.6462,10531.472
2010-12-30 13:25:00,20.03,20.03,19.99,20.0,21920.15674748959,7.6462,7.6462,7.6309,7.6347,21920.1567
2010-12-30 13:30:00,19.99,20.0,19.99,20.0,24614.25422483468,7.6309,7.6347,7.6309,7.6347,24614.2542
2010-12-30 13:35:00,19.99,20.0,19.99,20.0,18491.30541268675,7.6309,7.6347,7.6309,7.6347,18491.3054
2010-12-30 13:40:00,19.99,20.0,19.99,19.99,12368.356600538818,7.6309,7.6347,7.6309,7.6309,12368.3566
2010-12-30 13:45:00,20.0,20.0,19.99,20.0,13470.487386725446,7.6347,7.6347,7.6309,7.6347,13470.4874
2010-12-30 13:50:00,20.0,20.02,19.99,20.02,25104.090129806515,7.6347,7.6423,7.6309,7.6423,25104.0901
2010-12-30 13:55:00,20.02,20.03,20.01,20.03,12490.815576781775,7.6423,7.6462,7.6385,7.6462,12490.8156
2010-12-30 14:00:00,20.03,20.03,20.02,20.03,8449.669360764143,7.6462,7.6462,7.6423,7.6462,8449.6694
2010-12-30 14:05:00,20.02,20.03,20.02,20.03,5633.112907176095,7.6423,7.6462,7.6423,7.6462,5633.1129
2010-12-30 14:10:00,20.03,20.03,20.02,20.03,11511.143766838108,7.6462,7.6462,7.6423,7.6462,11511.1438
2010-12-30 14:15:00,20.03,20.05,20.03,20.03,43350.477590007344,7.6462,7.6538,7.6462,7.6462,43350.4776
2010-12-30 14:20:00,20.02,20.04,20.02,20.04,16654.42076904237,7.6423,7.65,7.6423,7.65,16654.4208
2010-12-30 14:25:00,20.04,20.06,20.03,20.06,25226.54910604947,7.65,7.6576,7.6462,7.6576,25226.5491
2010-12-30 14:30:00,20.05,20.06,20.05,20.06,9674.25912319373,7.6538,7.6576,7.6538,7.6576,9674.2591
2010-12-30 14:35:00,20.06,20.07,20.06,20.07,11388.684790595147,7.6576,7.6614,7.6576,7.6614,11388.6848
2010-12-30 14:40:00,20.07,20.07,20.06,20.07,9919.177075679649,7.6614,7.6614,7.6576,7.6614,9919.1771
2010-12-30 14:45:00,20.07,20.07,20.06,20.06,7347.538574577516,7.6614,7.6614,7.6576,7.6576,7347.5386
2010-12-30 14:50:00,20.07,20.07,20.06,20.07,14327.700220426155,7.6614,7.6614,7.6576,7.6614,14327.7002
2010-12-30 14:55:00,20.07,20.07,20.06,20.06,12123.4386480529,7.6614,7.6614,7.6576,7.6576,12123.4386
2010-12-30 15:00:00,20.07,20.08,20.06,20.08,29757.53122703894,7.6614,7.6652,7.6576,7.6652,29757.5312
2010-12-30 15:05:00,20.08,20.09,20.07,20.09,12000.979671809942,7.6652,7.6691,7.6614,7.6691,12000.9797
2010-12-30 15:10:00,20.09,20.12,20.07,20.07,84864.07053637032,7.6691,7.6805,7.6614,7.6614,84864.0705
2010-12-30 15:15:00,20.08,20.09,20.07,20.08,29757.53122703894,7.6652,7.6691,7.6614,7.6652,29757.5312
2010-12-30 15:20:00,20.08,20.09,20.07,20.09,14205.241244183198,7.6652,7.6691,7.6614,7.6691,14205.2412
2010-12-30 15:25:00,20.09,20.14,20.09,20.11,58412.93166789125,7.6691,7.6881,7.6691,7.6767,58412.9317
2010-12-30 15:30:00,20.11,20.12,20.1,20.1,27185.89272593681,7.6767,7.6805,7.6729,7.6729,27185.8927
2010-12-30 15:35:00,20.1,20.11,20.1,20.1,25471.46705853539,7.6729,7.6767,7.6729,7.6729,25471.4671
2010-12-30 15:40:00,20.11,20.11,20.09,20.1,39676.70830271859,7.6767,7.6767,7.6691,7.6729,39676.7083
2010-12-30 15:45:00,20.1,20.13,20.1,20.12,107886.35807004652,7.6729,7.6843,7.6729,7.6805,107886.3581
2010-12-30 15:50:00,20.12,20.12,20.1,20.11,42003.4288513348,7.6805,7.6805,7.6729,7.6767,42003.4289
2010-12-30 15:55:00,20.11,20.14,20.1,20.13,191770.7567964732,7.6767,7.6881,7.6729,7.6843,191770.7568
2010-12-31 09:30:00,20.05,20.1,20.03,20.06,39309.33137398971,7.6538,7.6729,7.6462,7.6576,39309.3314
2010-12-31 09:35:00,20.08,20.12,20.07,20.07,20083.27210384521,7.6652,7.6805,7.6614,7.6614,20083.2721
2010-12-31 09:40:00,20.07,20.12,20.03,20.1,97232.42713690911,7.6614,7.6805,7.6462,7.6729,97232.4271
2010-12-31 09:45:00,20.1,20.15,20.08,20.15,97232.42713690911,7.6729,7.692,7.6652,7.692,97232.4271
2010-12-31 09:50:00,20.15,20.19,20.14,20.15,56820.9649767328,7.692,7.7072,7.6881,7.692,56820.965
2010-12-31 09:55:00,20.15,20.16,20.14,20.15,14450.159196669114,7.692,7.6958,7.6881,7.692,14450.1592
2010-12-31 10:00:00,20.15,20.16,20.13,20.13,21920.15674748959,7.692,7.6958,7.6843,7.6843,21920.1567
2010-12-31 10:05:00,20.13,20.15,20.13,20.14,23267.205486162133,7.6843,7.692,7.6843,7.6881,23267.2055
2010-12-31 10:10:00,20.15,20.15,20.13,20.15,18736.223365172667,7.692,7.692,7.6843,7.692,18736.2234
2010-12-31 10:15:00,20.15,20.15,20.12,20.13,20573.10800881705,7.692,7.692,7.6805,7.6843,20573.108
2010-12-31 10:20:00,20.13,20.14,20.11,20.13,15429.831006612783,7.6843,7.6881,7.6767,7.6843,15429.831
2010-12-31 10:25:00,20.12,20.15,20.12,20.14,18123.928483957872,7.6805,7.692,7.6805,7.6881,18123.9285
2010-12-31 10:30:00,20.15,20.15,20.12,20.12,26451.13886847905,7.692,7.692,7.6805,7.6805,26451.1389
2010-12-31 10:35:00,20.12,20.15,20.1,20.14,19348.51824638746,7.6805,7.692,7.6729,7.6881,19348.5182
2010-12-31 10:40:00,20.14,20.15,20.13,20.15,22654.91060494734,7.6881,7.692,7.6843,7.692,22654.9106
2010-12-31 10:45:00,20.15,20.19,20.14,20.19,45187.36223365172,7.692,7.7072,7.6881,7.7072,45187.3622
2010-12-31 10:50:00,20.18,20.2,20.18,20.19,25226.54910604947,7.7034,7.711,7.7034,7.7072,25226.5491
2010-12-31 10:55:00,20.19,20.21,20.19,20.21,22777.36958119029,7.7072,7.7149,7.7072,7.7149,22777.3696
2010-12-31 11:00:00,20.21,20.22,20.19,20.19,49595.88537839824,7.7149,7.7187,7.7072,7.7072,49595.8854
2010-12-31 11:05:00,20.19,20.19,20.17,20.19,54126.8674993877,7.7072,7.7072,7.6996,7.7072,54126.8675
2010-12-31 11:10:00,20.19,20.21,20.19,20.2,47636.541758510895,7.7072,7.7149,7.7072,7.711,47636.5418
2010-12-31 11:15:00,20.21,20.23,20.2,20.22,24859.1721773206,7.7149,7.7225,7.711,7.7187,24859.1722
2010-12-31 11:20:00,20.23,20.23,20.22,20.22,9306.882194464852,7.7225,7.7225,7.7187,7.7187,9306.8822
2010-12-31 11:25:00,20.22,20.23,20.22,20.22,4898.359049718344,7.7187,7.7225,7.7187,7.7187,4898.359
2010-12-31 11:30:00,20.22,20.22,20.2,20.2,17144.256674014203,7.7187,7.7187,7.711,7.711,17144.2567
2010-12-31 11:35:00,20.2,20.2,20.18,20.18,21675.238795003672,7.711,7.711,7.7034,7.7034,21675.2388
2010-12-31 11:40:00,20.17,20.18,20.16,20.16,9061.964241978936,7.6996,7.7034,7.6958,7.6958,9061.9642
2010-12-31 11:45:00,20.17,20.18,20.16,20.17,25471.46705853539,7.6996,7.7034,7.6958,7.6996,25471.4671
2010-12-31 11:50:00,20.17,20.19,20.16,20.17,26573.59784472201,7.6996,7.7072,7.6958,7.6996,26573.5978
2010-12-31 11:55:00,20.17,20.18,20.16,20.18,11388.684790595147,7.6996,7.7034,7.6958,7.7034,11388.6848
2010-12-31 12:00:00,20.18,20.19,20.16,20.19,20083.27210384521,7.7034,7.7072,7.6958,7.7072,20083.2721
2010-12-31 12:05:00,20.2,20.2,20.19,20.19,10286.554004408525,7.711,7.711,7.7072,7.7072,10286.554
2010-12-31 12:10:00,20.19,20.19,20.19,20.19,2694.0974773450894,7.7072,7.7072,7.7072,7.7072,2694.0975
2010-12-31 12:15:00,20.19,20.19,20.17,20.17,16409.50281655645,7.7072,7.7072,7.6996,7.6996,16409.5028
2010-12-31 12:20:00,20.18,20.18,20.17,20.18,7469.997550820474,7.7034,7.7034,7.6996,7.7034,7469.9976
2010-12-31 12:25:00,20.18,20.19,20.17,20.19,14327.700220426155,7.7034,7.7072,7.6996,7.7072,14327.7002
2010-12-31 12:30:00,20.19,20.19,20.16,20.16,18491.30541268675,7.7072,7.7072,7.6958,7.6958,18491.3054
2010-12-31 12:35:00,20.16,20.16,20.15,20.15,18001.469507714915,7.6958,7.6958,7.692,7.692,18001.4695
2010-12-31 12:40:00,20.15,20.15,20.11,20.12,41146.21601763409,7.692,7.692,7.6767,7.6805,41146.216
2010-12-31 12:45:00,20.12,20.14,20.11,20.14,21307.8618662748,7.6805,7.6881,7.6767,7.6881,21307.8619
2010-12-31 12:50:00,20.15,20.15,20.14,20.14,7837.37447954935,7.692,7.692,7.6881,7.6881,7837.3745
2010-12-31 12:55:00,20.15,20.15,20.12,20.14,32084.25177565516,7.692,7.692,7.6805,7.6881,32084.2518
2010-12-31 13:00:00,20.15,20.15,20.13,20.13,16287.043840313494,7.692,7.692,7.6843,7.6843,16287.0438
2010-12-31 13:05:00,20.13,20.16,20.12,20.16,19593.436198873376,7.6843,7.6958,7.6805,7.6958,19593.4362
2010-12-31 13:10:00,20.16,20.19,20.15,20.19,21062.94391378888,7.6958,7.7072,7.692,7.7072,21062.9439
2010-12-31 13:15:00,20.19,20.22,20.19,20.21,59759.9804065638,7.7072,7.7187,7.7072,7.7149,59759.9804
2010-12-31 13:20:00,20.22,20.23,20.2,20.23,32084.25177565516,7.7187,7.7225,7.711,7.7225,32084.2518
2010-12-31 13:25:00,20.23,20.23,20.22,20.22,4041.146216017634,7.7225,7.7225,7.7187,7.7187,4041.1462
2010-12-31 13:30:00,20.23,20.23,20.22,20.23,2816.556453588048,7.7225,7.7225,7.7187,7.7225,2816.5565
2010-12-31 13:35:00,20.22,20.23,20.22,20.23,3796.228263531717,7.7187,7.7225,7.7187,7.7225,3796.2283
2010-12-31 13:40:00,20.23,20.23,20.2,20.21,18613.764388929707,7.7225,7.7225,7.711,7.7149,18613.7644
2010-12-31 13:45:00,20.21,20.22,20.2,20.22,29757.53122703894,7.7149,7.7187,7.711,7.7187,29757.5312
2010-12-31 13:50:00,20.21,20.23,20.21,20.23,11511.143766838108,7.7149,7.7225,7.7149,7.7225,11511.1438
2010-12-31 13:55:00,20.23,20.24,20.23,20.23,10164.095028165564,7.7225,7.7263,7.7225,7.7225,10164.095
2010-12-31 14:00:00,20.23,20.24,20.21,20.21,22042.61572373255,7.7225,7.7263,7.7149,7.7149,22042.6157
2010-12-31 14:05:00,20.21,20.23,20.2,20.22,15184.913054126866,7.7149,7.7225,7.711,7.7187,15184.9131
2010-12-31 14:10:00,20.23,20.23,20.22,20.23,3918.687239774675,7.7225,7.7225,7.7187,7.7225,3918.6872
2010-12-31 14:15:00,20.22,20.23,20.22,20.22,5388.194954690179,7.7187,7.7225,7.7187,7.7187,5388.195
2010-12-31 14:20:00,20.23,20.24,20.22,20.24,28410.4824883664,7.7225,7.7263,7.7187,7.7263,28410.4825
2010-12-31 14:25:00,20.24,20.25,20.24,20.24,15797.20793534166,7.7263,7.7301,7.7263,7.7263,15797.2079
2010-12-31 14:30:00,20.23,20.24,20.23,20.24,24369.336272348763,7.7225,7.7263,7.7225,7.7263,24369.3363
2010-12-31 14:35:00,20.24,20.24,20.23,20.23,10041.636051922604,7.7263,7.7263,7.7225,7.7225,10041.6361
2010-12-31 14:40:00,20.23,20.24,20.23,20.23,5878.0308596620125,7.7225,7.7263,7.7225,7.7225,5878.0309
2010-12-31 14:45:00,20.23,20.24,20.23,20.23,11633.602743081066,7.7225,7.7263,7.7225,7.7225,11633.6027
2010-12-31 14:50:00,20.23,20.23,20.2,20.2,29512.613274553023,7.7225,7.7225,7.711,7.711,29512.6133
2010-12-31 14:55:00,20.21,20.24,20.2,20.23,26818.51579720793,7.7149,7.7263,7.711,7.7225,26818.5158
2010-12-31 15:00:00,20.24,20.24,20.23,20.24,36982.6108253735,7.7263,7.7263,7.7225,7.7263,36982.6108
2010-12-31 15:05:00,20.24,20.25,20.24,20.25,37594.90570658829,7.7263,7.7301,7.7263,7.7301,37594.9057
2010-12-31 15:10:00,20.25,20.26,20.25,20.26,69679.15748224345,7.7301,7.734,7.7301,7.734,69679.1575
2010-12-31 15:15:00,20.26,20.28,20.25,20.28,65515.55228998285,7.734,7.7416,7.7301,7.7416,65515.5523
2010-12-31 15:20:00,20.28,20.29,20.28,20.29,40901.29806514817,7.7416,7.7454,7.7416,7.7454,40901.2981
2010-12-31 15:25:00,20.28,20.31,20.28,20.31,60984.570168993385,7.7416,7.753,7.7416,7.753,60984.5702
2010-12-31 15:30:00,20.31,20.31,20.3,20.31,73230.46779328924,7.753,7.753,7.7492,7.753,73230.4678
2010-12-31 15:35:00,20.31,20.32,20.3,20.31,70291.45236345823,7.753,7.7569,7.7492,7.753,70291.4524
2010-12-31 15:40:00,20.32,20.33,20.29,20.29,227161.4009306882,7.7569,7.7607,7.7454,7.7454,227161.4009
2010-12-31 15:45:00,20.28,20.28,20.18,20.19,338109.2334068087,7.7416,7.7416,7.7034,7.7072,338109.2334
2010-12-31 15:50:00,20.19,20.22,20.18,20.2,207323.0467793289,7.7072,7.7187,7.7034,7.711,207323.0468
2010-12-31 15:55:00,20.2,20.21,20.17,20.19,374234.6313984815,7.711,7.7149,7.6996,7.7072,374234.6314
2011-01-03 09:30:00,20.39,20.48,20.29,20.37,168013.7154053392,7.7836,7.8179,7.7454,7.7759,168013.7154
2011-01-03 09:35:00,20.37,20.37,20.32,20.36,56820.9649767328,7.7759,7.7759,7.7569,7.7721,56820.965
2011-01-03 09:40:00,20.36,20.5,20.35,20.46,405829.0472691648,7.7721,7.8256,7.7683,7.8103,405829.0473
2011-01-03 09:45:00,20.46,20.5,20.42,20.49,124050.94293411706,7.8103,7.8256,7.795,7.8218,124050.9429
2011-01-03 09:50:00,20.49,20.49,20.44,20.47,73352.9267695322,7.8218,7.8218,7.8027,7.8141,73352.9268
2011-01-03 09:55:00,20.47,20.55,20.46,20.54,83761.93975018368,7.8141,7.8447,7.8103,7.8408,83761.9398
2011-01-03 10:00:00,20.54,20.55,20.52,20.55,116213.5684545677,7.8408,7.8447,7.8332,7.8447,116213.5685
2011-01-03 10:05:00,20.55,20.58,20.55,20.57,72985.54984080333,7.8447,7.8561,7.8447,7.8523,72985.5498
2011-01-03 10:10:00,20.57,20.58,20.53,20.55,87925.54494244428,7.8523,7.8561,7.837,7.8447,87925.5449
2011-01-03 10:15:00,20.55,20.55,20.52,20.53,54494.24442811657,7.8447,7.8447,7.8332,7.837,54494.2444
2011-01-03 10:20:00,20.54,20.54,20.52,20.53,63556.20867009551,7.8408,7.8408,7.8332,7.837,63556.2087
2011-01-03 10:25:00,20.53,20.54,20.53,20.53,52657.3597844722,7.837,7.8408,7.837,7.837,52657.3598
2011-01-03 10:30:00,20.53,20.55,20.49,20.49,144501.59196669114,7.837,7.8447,7.8218,7.8218,144501.592
2011-01-03 10:35:00,20.49,20.5,20.42,20.43,323781.53318638256,7.8218,7.8256,7.795,7.7988,323781.5332
2011-01-03 10:40:00,20.44,20.46,20.42,20.43,100538.819495469,7.8027,7.8103,7.795,7.7988,100538.8195
2011-01-03 10:45:00,20.42,20.46,20.41,20.44,64780.7984325251,7.795,7.8103,7.7912,7.8027,64780.7984
2011-01-03 10:50:00,20.45,20.45,20.37,20.37,108988.48885623316,7.8065,7.8065,7.7759,7.7759,108988.4889
2011-01-03 10:55:00,20.37,20.39,20.36,20.37,58045.55473916238,7.7759,7.7836,7.7721,7.7759,58045.5547
2011-01-03 11:00:00,20.37,20.37,20.37,20.37,34778.34925300024,7.7759,7.7759,7.7759,7.7759,34778.3493
2011-01-03 11:05:00,20.37,20.43,20.37,20.42,157359.7844722018,7.7759,7.7988,7.7759,7.795,157359.7845
2011-01-03 11:10:00,20.42,20.43,20.41,20.42,40289.00318393338,7.795,7.7988,7.7912,7.795,40289.0032
2011-01-03 11:15:00,20.41,20.42,20.39,20.4,34410.972324271366,7.7912,7.795,7.7836,7.7874,34410.9723
2011-01-03 11:20:00,20.39,20.4,20.35,20.35,157237.32549595885,7.7836,7.7874,7.7683,7.7683,157237.3255
2011-01-03 11:25:00,20.35,20.35,20.31,20.33,134337.49693852558,7.7683,7.7683,7.753,7.7607,134337.4969
2011-01-03 11:30:00,20.33,20.33,20.29,20.33,68699.48567229978,7.7607,7.7607,7.7454,7.7607,68699.4857
2011-01-03 11:35:00,20.33,20.33,20.3,20.33,136419.29953465587,7.7607,7.7607,7.7492,7.7607,136419.2995
2011-01-03 11:40:00,20.32,20.37,20.32,20.37,375581.680137154,7.7569,7.7759,7.7569,7.7759,375581.6801
2011-01-03 11:45:00,20.37,20.37,20.33,20.33,128826.84300759244,7.7759,7.7759,7.7607,7.7607,128826.843
2011-01-03 11:50:00,20.33,20.36,20.33,20.34,60739.65221650746,7.7607,7.7721,7.7607,7.7645,60739.6522
2011-01-03 11:55:00,20.35,20.41,20.33,20.41,126500.12245897624,7.7683,7.7912,7.7607,7.7912,126500.1225
2011-01-03 12:00:00,20.41,20.44,20.41,20.42,64658.33945628214,7.7912,7.8027,7.7912,7.795,64658.3395
2011-01-03 12:05:00,20.41,20.42,20.41,20.42,17144.256674014203,7.7912,7.795,7.7912,7.795,17144.2567
2011-01-03 12:10:00,20.42,20.45,20.42,20.44,34533.43130051433,7.795,7.8065,7.795,7.8027,34533.4313
2011-01-03 12:15:00,20.44,20.45,20.44,20.45,19226.0592701445,7.8027,7.8065,7.8027,7.8065,19226.0593
2011-01-03 12:20:00,20.45,20.46,20.44,20.46,59392.60347783492,7.8065,7.8103,7.8027,7.8103,59392.6035
2011-01-03 12:25:00,20.46,20.46,20.39,20.4,111070.29145236344,7.8103,7.8103,7.7836,7.7874,111070.2915
2011-01-03 12:30:00,20.41,20.42,20.4,20.4,45187.36223365172,7.7912,7.795,7.7874,7.7874,45187.3622
2011-01-03 12:35:00,20.41,20.41,20.4,20.4,11878.520695566984,7.7912,7.7912,7.7874,7.7874,11878.5207
2011-01-03 12:40:00,20.4,20.42,20.4,20.41,69556.69850600048,7.7874,7.795,7.7874,7.7912,69556.6985
2011-01-03 12:45:00,20.41,20.42,20.38,20.38,56453.58804800391,7.7912,7.795,7.7798,7.7798,56453.588
2011-01-03 12:50:00,20.39,20.42,20.38,20.4,60494.73426402155,7.7836,7.795,7.7798,7.7874,60494.7343
2011-01-03 12:55:00,20.4,20.42,20.36,20.37,266593.1912809209,7.7874,7.795,7.7721,7.7759,266593.1913
2011-01-03 13:00:00,20.37,20.39,20.36,20.37,69556.69850600048,7.7759,7.7836,7.7721,7.7759,69556.6985
2011-01-03 13:05:00,20.37,20.38,20.35,20.37,49718.3443546412,7.7759,7.7798,7.7683,7.7759,49718.3444
2011-01-03 13:10:00,20.38,20.42,20.38,20.4,82904.72691648298,7.7798,7.795,7.7798,7.7874,82904.7269
2011-01-03 13:15:00,20.4,20.42,20.4,20.41,45432.28018613764,7.7874,7.795,7.7874,7.7912,45432.2802
2011-01-03 13:20:00,20.41,20.41,20.37,20.39,74699.97550820475,7.7912,7.7912,7.7759,7.7836,74699.9755
2011-01-03 13:25:00,20.39,20.41,20.39,20.41,40411.462160176336,7.7836,7.7912,7.7836,7.7912,40411.4622
2011-01-03 13:30:00,20.41,20.41,20.37,20.37,89272.59368111682,7.7912,7.7912,7.7759,7.7759,89272.5937
2011-01-03 13:35:00,20.37,20.37,20.34,20.34,32819.0056331129,7.7759,7.7759,7.7645,7.7645,32819.0056
2011-01-03 13:40:00,20.34,20.38,20.34,20.38,56453.58804800391,7.7645,7.7798,7.7645,7.7798,56453.588
2011-01-03 13:45:00,20.38,20.4,20.37,20.37,44697.52632867989,7.7798,7.7874,7.7759,7.7759,44697.5263
2011-01-03 13:50:00,20.37,20.37,20.35,20.35,43350.477590007344,7.7759,7.7759,7.7683,7.7683,43350.4776
2011-01-03 13:55:00,20.35,20.36,20.34,20.34,33553.75949057066,7.7683,7.7721,7.7645,7.7645,33553.7595
2011-01-03 14:00:00,20.34,20.35,20.33,20.34,62086.70095518001,7.7645,7.7683,7.7607,7.7645,62086.701
2011-01-03 14:05:00,20.34,20.34,20.33,20.33,31227.038941954444,7.7645,7.7645,7.7607,7.7607,31227.0389
2011-01-03 14:10:00,20.34,20.34,20.3,20.3,117805.53514572616,7.7645,7.7645,7.7492,7.7492,117805.5351
2011-01-03 14:15:00,20.3,20.31,20.28,20.28,53269.65466568699,7.7492,7.753,7.7416,7.7416,53269.6547
2011-01-03 14:20:00,20.29,20.3,20.28,20.3,61474.40607396522,7.7454,7.7492,7.7416,7.7492,61474.4061
2011-01-03 14:25:00,20.29,20.3,20.25,20.25,89272.59368111682,7.7454,7.7492,7.7301,7.7301,89272.5937
2011-01-03 14:30:00,20.26,20.26,20.23,20.24,135562.08670095517,7.734,7.734,7.7225,7.7263,135562.0867
2011-01-03 14:35:00,20.24,20.25,20.23,20.23,40289.00318393338,7.7263,7.7301,7.7225,7.7225,40289.0032
2011-01-03 14:40:00,20.24,20.24,20.23,20.24,43840.31349497918,7.7263,7.7263,7.7225,7.7263,43840.3135
2011-01-03 14:45:00,20.24,20.25,20.24,20.24,130663.72765123684,7.7263,7.7301,7.7263,7.7263,130663.7277
2011-01-03 14:50:00,20.24,20.24,20.24,20.24,181116.82586333572,7.7263,7.7263,7.7263,7.7263,181116.8259
2011-01-03 14:55:00,20.24,20.24,20.24,20.24,122458.9762429586,7.7263,7.7263,7.7263,7.7263,122458.9762
2011-01-03 15:00:00,20.24,20.24,20.24,20.24,94048.4937545922,7.7263,7.7263,7.7263,7.7263,94048.4938
2011-01-03 15:05:00,20.24,20.24,20.19,20.19,240631.8883174137,7.7263,7.7263,7.7072,7.7072,240631.8883
2011-01-03 15:10:00,20.2,20.2,20.16,20.17,230222.87533676217,7.711,7.711,7.6958,7.6996,230222.8753
2011-01-03 15:15:00,20.16,20.19,20.14,20.19,186505.02081802595,7.6958,7.7072,7.6881,7.7072,186505.0208
2011-01-03 15:20:00,20.19,20.19,20.18,20.19,297452.8532941464,7.7072,7.7072,7.7034,7.7072,297452.8533
2011-01-03 15:25:00,20.19,20.21,20.18,20.18,168136.17438158215,7.7072,7.7149,7.7034,7.7034,168136.1744
2011-01-03 15:30:00,20.18,20.22,20.18,20.21,128337.0071026206,7.7034,7.7187,7.7034,7.7149,128337.0071
2011-01-03 15:35:00,20.22,20.23,20.21,20.23,88782.75777614498,7.7187,7.7225,7.7149,7.7225,88782.7578
2011-01-03 15:40:00,20.22,20.24,20.22,20.22,119275.04286064168,7.7187,7.7263,7.7187,7.7187,119275.0429
2011-01-03 15:45:00,20.22,20.25,20.22,20.24,188709.2823903992,7.7187,7.7301,7.7187,7.7263,188709.2824
2011-01-03 15:50:00,20.24,20.26,20.19,20.2,214058.29047269165,7.7263,7.734,7.7072,7.711,214058.2905
2011-01-03 15:55:00,20.2,20.22,20.18,20.18,394317.9035023267,7.711,7.7187,7.7034,7.7034,394317.9035
2011-01-04 09:30:00,20.17,20.23,20.09,20.1,153318.63825618415,7.6996,7.7225,7.6691,7.6729,153318.6383
2011-01-04 09:35:00,20.1,20.2,20.06,20.2,114499.14278716627,7.6729,7.711,7.6576,7.711,114499.1428
2011-01-04 09:40:00,20.2,20.25,20.15,20.18,159074.2101396032,7.711,7.7301,7.692,7.7034,159074.2101
2011-01-04 09:45:00,20.18,20.2,20.17,20.18,64903.257408768055,7.7034,7.711,7.6996,7.7034,64903.2574
2011-01-04 09:50:00,20.17,20.19,20.16,20.17,83272.10384521185,7.6996,7.7072,7.6958,7.6996,83272.1038
2011-01-04 09:55:00,20.17,20.19,20.15,20.15,53637.031594415865,7.6996,7.7072,7.692,7.692,53637.0316
2011-01-04 10:00:00,20.15,20.19,20.15,20.17,54494.24442811657,7.692,7.7072,7.692,7.6996,54494.2444
2011-01-04 10:05:00,20.18,20.18,20.1,20.1,69189.3215772716,7.7034,7.7034,7.6729,7.6729,69189.3216
2011-01-04 10:10:00,20.1,20.15,20.08,20.13,101273.57335292676,7.6729,7.692,7.6652,7.6843,101273.5734
2011-01-04 10:15:00,20.13,20.14,20.1,20.11,107274.06318883171,7.6843,7.6881,7.6729,7.6767,107274.0632
2011-01-04 10:20:00,20.1,20.11,20.09,20.1,81190.30124908155,7.6729,7.6767,7.6691,7.6729,81190.3012
2011-01-04 10:25:00,20.1,20.15,20.09,20.14,237080.57800636784,7.6729,7.692,7.6691,7.6881,237080.578
2011-01-04 10:30:00,20.14,20.15,20.06,20.06,63066.37276512368,7.6881,7.692,7.6576,7.6576,63066.3728
2011-01-04 10:35:00,20.06,20.06,20.04,20.06,44207.69042370805,7.6576,7.6576,7.65,7.6576,44207.6904
2011-01-04 10:40:00,20.06,20.06,20.01,20.01,92334.06808719078,7.6576,7.6576,7.6385,7.6385,92334.0681
2011-01-04 10:45:00,20.01,20.03,20.01,20.02,49228.50844966936,7.6385,7.6462,7.6385,7.6423,49228.5084
2011-01-04 10:50:00,20.03,20.05,20.01,20.05,49963.26230712711,7.6462,7.6538,7.6385,7.6538,49963.2623
2011-01-04 10:55:00,20.04,20.05,20.02,20.05,67229.97795738427,7.65,7.6538,7.6423,7.6538,67229.978
2011-01-04 11:00:00,20.05,20.06,20.03,20.04,53514.57261817291,7.6538,7.6576,7.6462,7.65,53514.5726
2011-01-04 11:05:00,20.03,20.06,20.03,20.04,175483.71295615967,7.6462,7.6576,7.6462,7.65,175483.713
2011-01-04 11:10:00,20.04,20.05,20.01,20.05,77271.61400930688,7.65,7.6538,7.6385,7.6538,77271.614
2011-01-04 11:15:00,20.04,20.06,20.03,20.05,51922.60592701445,7.65,7.6576,7.6462,7.6538,51922.6059
2011-01-04 11:20:00,20.05,20.1,20.05,20.1,54371.78545187362,7.6538,7.6729,7.6538,7.6729,54371.7855
2011-01-04 11:25:00,20.1,20.1,20.05,20.05,36615.23389664462,7.6729,7.6729,7.6538,7.6538,36615.2339
2011-01-04 11:30:00,20.05,20.07,20.04,20.06,31349.4979181974,7.6538,7.6614,7.65,7.6576,31349.4979
2011-01-04 11:35:00,20.06,20.09,20.06,20.08,84129.31667891255,7.6576,7.6691,7.6576,7.6652,84129.3167
2011-01-04 11:40:00,20.09,20.1,20.07,20.07,36737.69287288758,7.6691,7.6729,7.6614,7.6614,36737.6929
2011-01-04 11:45:00,20.07,20.08,20.06,20.06,35758.02106294391,7.6614,7.6652,7.6576,7.6576,35758.0211
2011-01-04 11:50:00,20.05,20.06,20.02,20.02,87925.54494244428,7.6538,7.6576,7.6423,7.6423,87925.5449
2011-01-04 11:55:00,20.02,20.02,20.01,20.01,31349.4979181974,7.6423,7.6423,7.6385,7.6385,31349.4979
2011-01-04 12:00:00,20.01,20.01,19.99,20.0,58045.55473916238,7.6385,7.6385,7.6309,7.6347,58045.5547
2011-01-04 12:05:00,19.99,20.0,19.94,19.95,32206.71075189811,7.6309,7.6347,7.6118,7.6156,32206.7108
2011-01-04 12:10:00,19.94,19.97,19.94,19.96,31104.579965711484,7.6118,7.6232,7.6118,7.6194,31104.58
2011-01-04 12:15:00,19.97,19.97,19.95,19.95,32206.71075189811,7.6232,7.6232,7.6156,7.6156,32206.7108
2011-01-04 12:20:00,19.95,19.96,19.92,19.92,74944.89346069067,7.6156,7.6194,7.6042,7.6042,74944.8935
2011-01-04 12:25:00,19.92,19.93,19.89,19.9,34166.05437178545,7.6042,7.608,7.5927,7.5965,34166.0544
2011-01-04 12:30:00,19.9,19.93,19.86,19.9,126132.74553024735,7.5965,7.608,7.5813,7.5965,126132.7455
2011-01-04 12:35:00,19.91,19.96,19.9,19.95,223365.1726671565,7.6003,7.6194,7.5965,7.6156,223365.1727
2011-01-04 12:40:00,19.95,19.98,19.9,19.91,172177.32059759978,7.6156,7.6271,7.5965,7.6003,172177.3206
2011-01-04 12:45:00,19.91,19.93,19.89,19.91,213445.99559147685,7.6003,7.608,7.5927,7.6003,213445.9956
2011-01-04 12:50:00,19.91,19.92,19.84,19.85,69801.6164584864,7.6003,7.6042,7.5736,7.5774,69801.6165
2011-01-04 12:55:00,19.85,19.86,19.85,19.85,18858.682341415624,7.5774,7.5813,7.5774,7.5774,18858.6823
2011-01-04 13:00:00,19.86,19.92,19.85,19.91,201689.9338721528,7.5813,7.6042,7.5774,7.6003,201689.9339
2011-01-04 13:05:00,19.91,19.91,19.88,19.88,45554.7391623806,7.6003,7.6003,7.5889,7.5889,45554.7392
2011-01-04 13:10:00,19.89,19.92,19.88,19.91,18001.469507714915,7.5927,7.6042,7.5889,7.6003,18001.4695
2011-01-04 13:15:00,19.91,19.92,19.88,19.88,80578.00636786676,7.6003,7.6042,7.5889,7.5889,80578.0064
2011-01-04 13:20:00,19.88,19.89,19.84,19.87,181239.2848395788,7.5889,7.5927,7.5736,7.5851,181239.2848
2011-01-04 13:25:00,19.86,19.88,19.85,19.88,152706.34337496938,7.5813,7.5889,7.5774,7.5889,152706.3434
2011-01-04 13:30:00,19.88,19.89,19.84,19.86,132010.77638990938,7.5889,7.5927,7.5736,7.5813,132010.7764
2011-01-04 13:35:00,19.86,19.93,19.86,19.93,66740.14205241244,7.5813,7.608,7.5813,7.608,66740.1421
2011-01-04 13:40:00,19.93,19.93,19.85,19.86,42615.7237325496,7.608,7.608,7.5774,7.5813,42615.7237
2011-01-04 13:45:00,19.86,19.88,19.86,19.88,43350.477590007344,7.5813,7.5889,7.5813,7.5889,43350.4776
2011-01-04 13:50:00,19.88,19.88,19.84,19.85,113152.09404849376,7.5889,7.5889,7.5736,7.5774,113152.094
2011-01-04 13:55:00,19.85,19.9,19.85,19.88,63556.20867009551,7.5774,7.5965,7.5774,7.5889,63556.2087
2011-01-04 14:00:00,19.88,19.88,19.86,19.86,50698.016164584864,7.5889,7.5889,7.5813,7.5813,50698.0162
2011-01-04 14:05:00,19.87,19.9,19.86,19.89,53392.11364192995,7.5851,7.5965,7.5813,7.5927,53392.1136
2011-01-04 14:10:00,19.89,19.9,19.86,19.9,194464.85427381823,7.5927,7.5965,7.5813,7.5965,194464.8543
2011-01-04 14:15:00,19.89,19.9,19.88,19.88,52779.81876071516,7.5927,7.5965,7.5889,7.5889,52779.8188
2011-01-04 14:20:00,19.89,19.92,19.88,19.9,62821.45481263776,7.5927,7.6042,7.5889,7.5965,62821.4548
2011-01-04 14:25:00,19.91,19.93,19.91,19.92,49473.42640215527,7.6003,7.608,7.6003,7.6042,49473.4264
2011-01-04 14:30:00,19.91,19.91,19.89,19.89,33798.67744305657,7.6003,7.6003,7.5927,7.5927,33798.6774
2011-01-04 14:35:00,19.89,19.9,19.88,19.88,27185.89272593681,7.5927,7.5965,7.5889,7.5889,27185.8927
2011-01-04 14:40:00,19.88,19.91,19.88,19.91,43472.936566250304,7.5889,7.6003,7.5889,7.6003,43472.9366
2011-01-04 14:45:00,19.9,19.94,19.9,19.93,52534.90080822924,7.5965,7.6118,7.5965,7.608,52534.9008
2011-01-04 14:50:00,19.94,19.96,19.93,19.94,36860.15184913054,7.6118,7.6194,7.608,7.6118,36860.1518
2011-01-04 14:55:00,19.95,19.95,19.93,19.93,45922.11609110948,7.6156,7.6156,7.608,7.608,45922.1161
2011-01-04 15:00:00,19.93,19.97,19.93,19.95,44819.98530492285,7.608,7.6232,7.608,7.6156,44819.9853
2011-01-04 15:05:00,19.95,19.96,19.93,19.94,30859.662013225567,7.6156,7.6194,7.608,7.6118,30859.662
2011-01-04 15:10:00,19.94,19.95,19.93,19.94,51800.14695077149,7.6118,7.6156,7.608,7.6118,51800.147
2011-01-04 15:15:00,19.93,19.94,19.92,19.93,105192.26059270144,7.608,7.6118,7.6042,7.608,105192.2606
2011-01-04 15:20:00,19.93,20.0,19.93,19.99,237203.0369826108,7.608,7.6347,7.608,7.6309,237203.037
2011-01-04 15:25:00,20.0,20.06,19.98,19.99,240019.5934361989,7.6347,7.6576,7.6271,7.6309,240019.5934
2011-01-04 15:30:00,19.99,19.99,19.95,19.95,43350.477590007344,7.6309,7.6309,7.6156,7.6156,43350.4776
2011-01-04 15:35:00,19.96,19.97,19.95,19.97,96620.13225569432,7.6194,7.6232,7.6156,7.6232,96620.1323
2011-01-04 15:40:00,19.97,20.01,19.96,20.0,99926.52461425422,7.6232,7.6385,7.6194,7.6347,99926.5246
2011-01-04 15:45:00,20.01,20.02,20.01,20.02,83517.02179769776,7.6385,7.6423,7.6385,7.6423,83517.0218
2011-01-04 15:50:00,20.02,20.02,19.99,20.01,213078.618662748,7.6423,7.6423,7.6309,7.6385,213078.6187
2011-01-04 15:55:00,20.01,20.03,20.0,20.03,257041.3911339701,7.6385,7.6462,7.6347,7.6462,257041.3911
2011-01-05 09:30:00,19.93,19.96,19.88,19.92,72618.17291207446,7.608,7.6194,7.5889,7.6042,72618.1729
2011-01-05 09:35:00,19.93,19.96,19.87,19.9,31104.579965711484,7.608,7.6194,7.5851,7.5965,31104.58
2011-01-05 09:40:00,19.91,19.97,19.88,19.88,79353.41660543717,7.6003,7.6232,7.5889,7.5889,79353.4166
2011-01-05 09:45:00,19.88,19.93,19.84,19.84,62576.53686015184,7.5889,7.608,7.5736,7.5736,62576.5369
2011-01-05 09:50:00,19.84,19.87,19.84,19.85,115478.81459710996,7.5736,7.5851,7.5736,7.5774,115478.8146
2011-01-05 09:55:00,19.84,19.85,19.81,19.84,35023.26720548616,7.5736,7.5774,7.5622,7.5736,35023.2672
2011-01-05 10:00:00,19.84,19.93,19.84,19.92,74332.59857947587,7.5736,7.608,7.5736,7.6042,74332.5986
2011-01-05 10:05:00,19.92,20.04,19.91,20.03,108008.81704628948,7.6042,7.65,7.6003,7.6462,108008.817
2011-01-05 10:10:00,20.03,20.07,20.01,20.02,295248.5917217732,7.6462,7.6614,7.6385,7.6423,295248.5917
2011-01-05 10:15:00,20.02,20.04,19.98,20.01,44207.69042370805,7.6423,7.65,7.6271,7.6385,44207.6904
2011-01-05 10:20:00,20.02,20.06,20.01,20.06,96375.2143032084,7.6423,7.6576,7.6385,7.6576,96375.2143
2011-01-05 10:25:00,20.06,20.09,20.03,20.09,90864.56037227529,7.6576,7.6691,7.6462,7.6691,90864.5604
2011-01-05 10:30:00,20.08,20.09,20.05,20.07,108376.19397501837,7.6652,7.6691,7.6538,7.6614,108376.194
2011-01-05 10:35:00,20.07,20.09,20.01,20.02,64535.88048003918,7.6614,7.6691,7.6385,7.6423,64535.8805
2011-01-05 10:40:00,20.02,20.06,19.99,19.99,50820.47514082782,7.6423,7.6576,7.6309,7.6309,50820.4751
2011-01-05 10:45:00,19.99,20.0,19.97,19.97,63433.74969385256,7.6309,7.6347,7.6232,7.6232,63433.7497
2011-01-05 10:50:00,19.97,20.0,19.97,19.99,47146.70585353906,7.6232,7.6347,7.6232,7.6309,47146.7059
2011-01-05 10:55:00,19.99,20.0,19.96,19.97,30859.662013225567,7.6309,7.6347,7.6194,7.6232,30859.662
2011-01-05 11:00:00,19.97,20.02,19.97,20.02,45922.11609110948,7.6232,7.6423,7.6232,7.6423,45922.1161
2011-01-05 11:05:00,20.02,20.04,20.01,20.03,14817.53612539799,7.6423,7.65,7.6385,7.6462,14817.5361
2011-01-05 11:10:00,20.02,20.05,20.01,20.04,13225.569434239527,7.6423,7.6538,7.6385,7.65,13225.5694
2011-01-05 11:15:00,20.04,20.05,20.0,20.01,123316.18907665931,7.65,7.6538,7.6347,7.6385,123316.1891
2011-01-05 11:20:00,20.01,20.07,20.01,20.03,145971.09968160666,7.6385,7.6614,7.6385,7.6462,145971.0997
2011-01-05 11:25:00,20.03,20.03,20.0,20.0,85598.82439382806,7.6462,7.6462,7.6347,7.6347,85598.8244
2011-01-05 11:30:00,20.0,20.04,20.0,20.0,78496.20377173646,7.6347,7.65,7.6347,7.6347,78496.2038
2011-01-05 11:35:00,20.0,20.02,20.0,20.01,25716.385011021302,7.6347,7.6423,7.6347,7.6385,25716.385
2011-01-05 11:40:00,20.01,20.03,19.97,19.97,48003.91868723977,7.6385,7.6462,7.6232,7.6232,48003.9187
2011-01-05 11:45:00,19.98,20.01,19.98,19.98,52779.81876071516,7.6271,7.6385,7.6271,7.6271,52779.8188
2011-01-05 11:50:00,19.99,20.01,19.98,20.01,62943.91378888072,7.6309,7.6385,7.6271,7.6385,62943.9138
2011-01-05 11:55:00,20.01,20.01,20.0,20.01,31104.579965711484,7.6385,7.6385,7.6347,7.6385,31104.58
2011-01-05 12:00:00,20.01,20.02,20.01,20.01,35390.64413421504,7.6385,7.6423,7.6385,7.6385,35390.6441
2011-01-05 12:05:00,20.01,20.03,20.01,20.01,49963.26230712711,7.6385,7.6462,7.6385,7.6385,49963.2623
2011-01-05 12:10:00,20.01,20.01,20.0,20.01,52412.44183198628,7.6385,7.6385,7.6347,7.6385,52412.4418
2011-01-05 12:15:00,20.0,20.02,20.0,20.01,43228.01861376438,7.6347,7.6423,7.6347,7.6385,43228.0186
2011-01-05 12:20:00,20.01,20.01,20.0,20.01,27063.43374969385,7.6385,7.6385,7.6347,7.6385,27063.4337
2011-01-05 12:25:00,20.01,20.01,20.0,20.0,105437.17854518736,7.6385,7.6385,7.6347,7.6347,105437.1785
2011-01-05 12:30:00,20.0,20.02,20.0,20.02,44085.2314474651,7.6347,7.6423,7.6347,7.6423,44085.2314
2011-01-05 12:35:00,20.02,20.02,19.98,19.98,124540.77883908887,7.6423,7.6423,7.6271,7.6271,124540.7788
2011-01-05 12:40:00,19.98,19.99,19.98,19.99,25349.008082292432,7.6271,7.6309,7.6271,7.6309,25349.0081
2011-01-05 12:45:00,19.99,20.01,19.98,20.01,33921.13641929953,7.6309,7.6385,7.6271,7.6385,33921.1364
2011-01-05 12:50:00,20.01,20.01,20.0,20.01,32206.71075189811,7.6385,7.6385,7.6347,7.6385,32206.7108
2011-01-05 12:55:00,20.0,20.01,20.0,20.0,4898.359049718344,7.6347,7.6385,7.6347,7.6347,4898.359
2011-01-05 13:00:00,20.01,20.01,20.0,20.01,33308.84153808474,7.6385,7.6385,7.6347,7.6385,33308.8415
2011-01-05 13:05:00,20.01,20.02,20.0,20.01,81190.30124908155,7.6385,7.6423,7.6347,7.6385,81190.3012
2011-01-05 13:10:00,20.02,20.04,20.01,20.04,19226.0592701445,7.6423,7.65,7.6385,7.65,19226.0593
2011-01-05 13:15:00,20.04,20.05,20.01,20.02,62331.61890766593,7.65,7.6538,7.6385,7.6423,62331.6189
2011-01-05 13:20:00,20.02,20.02,20.01,20.02,15919.666911584618,7.6423,7.6423,7.6385,7.6423,15919.6669
2011-01-05 13:25:00,20.02,20.09,20.01,20.09,80700.46534410972,7.6423,7.6691,7.6385,7.6691,80700.4653
2011-01-05 13:30:00,20.09,20.09,20.08,20.08,20573.10800881705,7.6691,7.6691,7.6652,7.6652,20573.108
2011-01-05 13:35:00,20.08,20.1,20.06,20.1,69434.23952975753,7.6652,7.6729,7.6576,7.6729,69434.2395
2011-01-05 13:40:00,20.1,20.15,20.07,20.15,63801.12662258143,7.6729,7.692,7.6614,7.692,63801.1266
2011-01-05 13:45:00,20.15,20.16,20.15,20.15,80578.00636786676,7.692,7.6958,7.692,7.692,80578.0064
2011-01-05 13:50:00,20.14,20.16,20.14,20.15,28288.02351212344,7.6881,7.6958,7.6881,7.692,28288.0235
2011-01-05 13:55:00,20.15,20.18,20.15,20.17,19470.977222630416,7.692,7.7034,7.692,7.6996,19470.9772
2011-01-05 14:00:00,20.17,20.19,20.16,20.19,29390.154298310063,7.6996,7.7072,7.6958,7.7072,29390.1543
2011-01-05 14:05:00,20.19,20.2,20.19,20.2,21062.94391378888,7.7072,7.711,7.7072,7.711,21062.9439
2011-01-05 14:10:00,20.2,20.2,20.15,20.16,38207.20058780308,7.711,7.711,7.692,7.6958,38207.2006
2011-01-05 14:15:00,20.15,20.16,20.15,20.15,183566.00538819493,7.692,7.6958,7.692,7.692,183566.0054
2011-01-05 14:20:00,20.15,20.15,20.1,20.1,87313.25006122948,7.692,7.692,7.6729,7.6729,87313.2501
2011-01-05 14:25:00,20.11,20.13,20.1,20.11,52289.98285574332,7.6767,7.6843,7.6729,7.6767,52289.9829
2011-01-05 14:30:00,20.11,20.12,20.1,20.1,33676.21846681362,7.6767,7.6805,7.6729,7.6729,33676.2185
2011-01-05 14:35:00,20.1,20.1,20.06,20.06,42615.7237325496,7.6729,7.6729,7.6576,7.6576,42615.7237
2011-01-05 14:40:00,20.06,20.09,20.06,20.07,43472.936566250304,7.6576,7.6691,7.6576,7.6614,43472.9366
2011-01-05 14:45:00,20.08,20.08,20.07,20.07,15552.289982855742,7.6652,7.6652,7.6614,7.6614,15552.29
2011-01-05 14:50:00,20.08,20.08,20.07,20.08,15552.289982855742,7.6652,7.6652,7.6614,7.6652,15552.29
2011-01-05 14:55:00,20.07,20.1,20.07,20.09,472814.1072740632,7.6614,7.6729,7.6614,7.6691,472814.1073
2011-01-05 15:00:00,20.09,20.11,20.08,20.11,162747.97942689198,7.6691,7.6767,7.6652,7.6767,162747.9794
2011-01-05 15:05:00,20.11,20.14,20.11,20.14,80333.08841538084,7.6767,7.6881,7.6767,7.6881,80333.0884
2011-01-05 15:10:00,20.14,20.14,20.11,20.12,69434.23952975753,7.6881,7.6881,7.6767,7.6805,69434.2395
2011-01-05 15:15:00,20.12,20.12,20.11,20.12,25226.54910604947,7.6805,7.6805,7.6767,7.6805,25226.5491
2011-01-05 15:20:00,20.12,20.12,20.08,20.09,77638.99093803576,7.6805,7.6805,7.6652,7.6691,77638.9909
2011-01-05 15:25:00,20.09,20.1,20.09,20.1,33186.38256184178,7.6691,7.6729,7.6691,7.6729,33186.3826
2011-01-05 15:30:00,20.1,20.13,20.1,20.12,71271.1241734019,7.6729,7.6843,7.6729,7.6805,71271.1242
2011-01-05 15:35:00,20.13,20.13,20.1,20.1,138011.26622581435,7.6843,7.6843,7.6729,7.6729,138011.2662
2011-01-05 15:40:00,20.1,20.1,20.06,20.06,145113.88684790593,7.6729,7.6729,7.6576,7.6576,145113.8868
2011-01-05 15:45:00,20.06,20.11,20.06,20.11,329782.0230222875,7.6576,7.6767,7.6576,7.6767,329782.023
2011-01-05 15:50:00,20.11,20.11,20.1,20.1,116091.10947832475,7.6767,7.6767,7.6729,7.6729,116091.1095
2011-01-05 15:55:00,20.1,20.1,20.07,20.09,281655.6453588048,7.6729,7.6729,7.6614,7.6691,281655.6454
2011-01-06 09:30:00,20.15,20.15,20.08,20.1,58657.84962037717,7.692,7.692,7.6652,7.6729,58657.8496
2011-01-06 09:35:00,20.09,20.1,20.03,20.04,46901.78790105315,7.6691,7.6729,7.6462,7.65,46901.7879
2011-01-06 09:40:00,20.04,20.04,19.94,20.02,62454.07788390889,7.65,7.65,7.6118,7.6423,62454.0779
2011-01-06 09:45:00,20.02,20.03,19.95,20.0,84374.23463139847,7.6423,7.6462,7.6156,7.6347,84374.2346
2011-01-06 09:50:00,20.01,20.02,19.98,20.01,49718.3443546412,7.6385,7.6423,7.6271,7.6385,49718.3444
2011-01-06 09:55:00,20.02,20.04,19.99,19.99,63433.74969385256,7.6423,7.65,7.6309,7.6309,63433.7497
2011-01-06 10:00:00,20.0,20.03,20.0,20.01,48126.37766348273,7.6347,7.6462,7.6347,7.6385,48126.3777
2011-01-06 10:05:00,20.01,20.02,20.0,20.01,40044.08523144746,7.6385,7.6423,7.6347,7.6385,40044.0852
2011-01-06 10:10:00,20.01,20.06,20.01,20.05,76904.237080578,7.6385,7.6576,7.6385,7.6538,76904.2371
2011-01-06 10:15:00,20.04,20.07,20.04,20.06,41268.67499387705,7.65,7.6614,7.65,7.6576,41268.675
2011-01-06 10:20:00,20.06,20.1,20.06,20.07,57555.71883419054,7.6576,7.6729,7.6576,7.6614,57555.7188
2011-01-06 10:25:00,20.08,20.08,20.02,20.03,46289.49301983835,7.6652,7.6652,7.6423,7.6462,46289.493
2011-01-06 10:30:00,20.04,20.07,20.02,20.05,58902.767572863086,7.65,7.6614,7.6423,7.6538,58902.7676
2011-01-06 10:35:00,20.05,20.07,20.04,20.06,45677.19813862356,7.6538,7.6614,7.65,7.6576,45677.1981
2011-01-06 10:40:00,20.06,20.07,20.04,20.06,31471.95689444036,7.6576,7.6614,7.65,7.6576,31471.9569
2011-01-06 10:45:00,20.06,20.06,20.03,20.04,33676.21846681362,7.6576,7.6576,7.6462,7.65,33676.2185
2011-01-06 10:50:00,20.03,20.04,20.0,20.03,44819.98530492285,7.6462,7.65,7.6347,7.6462,44819.9853
2011-01-06 10:55:00,20.03,20.05,20.0,20.05,200465.34410972323,7.6462,7.6538,7.6347,7.6538,200465.3441
2011-01-06 11:00:00,20.05,20.05,19.94,19.94,190546.1670340436,7.6538,7.6538,7.6118,7.6118,190546.167
2011-01-06 11:05:00,19.94,19.94,19.82,19.84,205363.7031594416,7.6118,7.6118,7.566,7.5736,205363.7032
2011-01-06 11:10:00,19.85,19.88,19.81,19.87,58412.93166789125,7.5774,7.5889,7.5622,7.5851,58412.9317
2011-01-06 11:15:00,19.87,19.94,19.87,19.93,43105.55963752143,7.5851,7.6118,7.5851,7.608,43105.5596
2011-01-06 11:20:00,19.93,19.94,19.92,19.94,22777.36958119029,7.608,7.6118,7.6042,7.6118,22777.3696
2011-01-06 11:25:00,19.94,19.96,19.93,19.94,29145.236345824145,7.6118,7.6194,7.608,7.6118,29145.2363
2011-01-06 11:30:00,19.93,19.99,19.93,19.98,26573.59784472201,7.608,7.6309,7.608,7.6271,26573.5978
2011-01-06 11:35:00,19.98,20.01,19.97,20.01,115723.73254959588,7.6271,7.6385,7.6232,7.6385,115723.7325
2011-01-06 11:40:00,20.01,20.02,20.0,20.02,86823.41415625764,7.6385,7.6423,7.6347,7.6423,86823.4142
2011-01-06 11:45:00,20.02,20.07,20.01,20.07,54616.703404359534,7.6423,7.6614,7.6385,7.6614,54616.7034
2011-01-06 11:50:00,20.07,20.1,20.06,20.06,92823.90399216262,7.6614,7.6729,7.6576,7.6576,92823.904
2011-01-06 11:55:00,20.06,20.06,20.05,20.05,41513.592946362965,7.6576,7.6576,7.6538,7.6538,41513.5929
2011-01-06 12:00:00,20.06,20.06,20.03,20.06,35758.02106294391,7.6576,7.6576,7.6462,7.6576,35758.0211
2011-01-06 12:05:00,20.05,20.06,20.02,20.02,31349.4979181974,7.6538,7.6576,7.6423,7.6423,31349.4979
2011-01-06 12:10:00,20.01,20.01,19.98,20.0,23512.12343864805,7.6385,7.6385,7.6271,7.6347,23512.1234
2011-01-06 12:15:00,19.99,19.99,19.97,19.97,5755.571883419054,7.6309,7.6309,7.6232,7.6232,5755.5719
2011-01-06 12:20:00,19.98,19.99,19.97,19.99,28410.4824883664,7.6271,7.6309,7.6232,7.6309,28410.4825
2011-01-06 12:25:00,19.98,19.99,19.97,19.97,7102.620622091599,7.6271,7.6309,7.6232,7.6232,7102.6206
2011-01-06 12:30:00,19.97,19.99,19.97,19.99,22287.533676218467,7.6232,7.6309,7.6232,7.6309,22287.5337
2011-01-06 12:35:00,19.99,19.99,19.97,19.99,23634.58241489101,7.6309,7.6309,7.6232,7.6309,23634.5824
2011-01-06 12:40:00,19.99,20.02,19.97,20.02,40044.08523144746,7.6309,7.6423,7.6232,7.6423,40044.0852
2011-01-06 12:45:00,20.02,20.04,20.01,20.01,15674.7489590987,7.6423,7.65,7.6385,7.6385,15674.749
2011-01-06 12:50:00,20.01,20.02,20.0,20.01,16654.42076904237,7.6385,7.6423,7.6347,7.6385,16654.4208
2011-01-06 12:55:00,20.01,20.03,20.0,20.01,19960.81312760225,7.6385,7.6462,7.6347,7.6385,19960.8131
2011-01-06 13:00:00,20.01,20.01,19.97,19.97,11143.766838109234,7.6385,7.6385,7.6232,7.6232,11143.7668
2011-01-06 13:05:00,19.97,19.99,19.97,19.97,10653.9309331374,7.6232,7.6309,7.6232,7.6232,10653.9309
2011-01-06 13:10:00,19.97,19.98,19.97,19.98,14327.700220426155,7.6232,7.6271,7.6232,7.6271,14327.7002
2011-01-06 13:15:00,19.98,20.0,19.98,20.0,13348.028410482488,7.6271,7.6347,7.6271,7.6347,13348.0284
2011-01-06 13:20:00,20.0,20.0,19.97,19.97,18491.30541268675,7.6347,7.6347,7.6232,7.6232,18491.3054
2011-01-06 13:25:00,19.97,19.97,19.97,19.97,5388.194954690179,7.6232,7.6232,7.6232,7.6232,5388.195
2011-01-06 13:30:00,19.97,19.99,19.97,19.99,12858.192505510651,7.6232,7.6309,7.6232,7.6309,12858.1925
2011-01-06 13:35:00,19.99,19.99,19.98,19.99,4530.982120989468,7.6309,7.6309,7.6271,7.6309,4530.9821
2011-01-06 13:40:00,19.99,20.0,19.99,20.0,11756.061719324023,7.6309,7.6347,7.6309,7.6347,11756.0617
2011-01-06 13:45:00,20.01,20.04,20.01,20.02,23267.205486162133,7.6385,7.65,7.6385,7.6423,23267.2055
2011-01-06 13:50:00,20.02,20.06,20.02,20.05,12613.274553024736,7.6423,7.6576,7.6423,7.6538,12613.2746
2011-01-06 13:55:00,20.06,20.07,20.05,20.07,26818.51579720793,7.6576,7.6614,7.6538,7.6614,26818.5158
2011-01-06 14:00:00,20.07,20.07,20.06,20.06,64780.7984325251,7.6614,7.6614,7.6576,7.6576,64780.7984
2011-01-06 14:05:00,20.06,20.07,20.04,20.07,21307.8618662748,7.6576,7.6614,7.65,7.6614,21307.8619
2011-01-06 14:10:00,20.07,20.07,20.06,20.07,6490.325740876806,7.6614,7.6614,7.6576,7.6614,6490.3257
2011-01-06 14:15:00,20.07,20.09,20.07,20.09,47146.70585353906,7.6614,7.6691,7.6614,7.6691,47146.7059
2011-01-06 14:20:00,20.08,20.09,20.07,20.08,34655.89027675729,7.6652,7.6691,7.6614,7.6652,34655.8903
2011-01-06 14:25:00,20.09,20.1,20.05,20.05,82414.89101151114,7.6691,7.6729,7.6538,7.6538,82414.891
2011-01-06 14:30:00,20.05,20.07,20.05,20.05,59882.43938280676,7.6538,7.6614,7.6538,7.6538,59882.4394
2011-01-06 14:35:00,20.05,20.05,20.03,20.04,16287.043840313494,7.6538,7.6538,7.6462,7.65,16287.0438
2011-01-06 14:40:00,20.04,20.04,19.99,20.0,41880.96987509184,7.65,7.65,7.6309,7.6347,41880.9699
2011-01-06 14:45:00,20.0,20.0,19.94,19.96,48738.672544697525,7.6347,7.6347,7.6118,7.6194,48738.6725
2011-01-06 14:50:00,19.96,19.98,19.94,19.97,46534.410972324265,7.6194,7.6271,7.6118,7.6232,46534.411
2011-01-06 14:55:00,19.97,20.0,19.96,19.99,44085.2314474651,7.6232,7.6347,7.6194,7.6309,44085.2314
2011-01-06 15:00:00,19.99,20.01,19.98,20.01,21062.94391378888,7.6309,7.6385,7.6271,7.6385,21062.9439
2011-01-06 15:05:00,20.01,20.04,20.01,20.01,54861.621356845455,7.6385,7.65,7.6385,7.6385,54861.6214
2011-01-06 15:10:00,20.02,20.06,20.01,20.06,32084.25177565516,7.6423,7.6576,7.6385,7.6576,32084.2518
2011-01-06 15:15:00,20.06,20.06,20.01,20.02,34533.43130051433,7.6576,7.6576,7.6385,7.6423,34533.4313
2011-01-06 15:20:00,20.02,20.03,19.99,19.99,46411.95199608131,7.6423,7.6462,7.6309,7.6309,46411.952
2011-01-06 15:25:00,19.99,20.01,19.97,20.0,45677.19813862356,7.6309,7.6385,7.6232,7.6347,45677.1981
2011-01-06 15:30:00,20.0,20.01,19.98,19.98,34166.05437178545,7.6347,7.6385,7.6271,7.6271,34166.0544
2011-01-06 15:35:00,19.99,20.05,19.98,20.03,84129.31667891255,7.6309,7.6538,7.6271,7.6462,84129.3167
2011-01-06 15:40:00,20.04,20.05,20.01,20.01,36247.856967915744,7.65,7.6538,7.6385,7.6385,36247.857
2011-01-06 15:45:00,20.01,20.04,20.01,20.04,47759.000734753856,7.6385,7.65,7.6385,7.65,47759.0007
2011-01-06 15:50:00,20.04,20.06,20.03,20.06,72373.25495958854,7.65,7.6576,7.6462,7.6576,72373.255
2011-01-06 15:55:00,20.06,20.07,20.03,20.03,276634.8273328435,7.6576,7.6614,7.6462,7.6462,276634.8273
2011-01-07 09:30:00,20.1,20.11,20.04,20.06,64535.88048003918,7.6729,7.6767,7.65,7.6576,64535.8805
2011-01-07 09:35:00,20.06,20.15,20.06,20.09,47269.16482978202,7.6576,7.692,7.6576,7.6691,47269.1648
2011-01-07 09:40:00,20.09,20.1,20.0,20.03,73352.9267695322,7.6691,7.6729,7.6347,7.6462,73352.9268
2011-01-07 09:45:00,20.03,20.03,19.95,19.95,45799.65711486652,7.6462,7.6462,7.6156,7.6156,45799.6571
2011-01-07 09:50:00,19.94,19.98,19.92,19.95,56943.42395297575,7.6118,7.6271,7.6042,7.6156,56943.424
2011-01-07 09:55:00,19.97,20.0,19.97,19.98,25349.008082292432,7.6232,7.6347,7.6232,7.6271,25349.0081
2011-01-07 10:00:00,19.98,20.0,19.95,19.99,78128.82684300758,7.6271,7.6347,7.6156,7.6309,78128.8268
2011-01-07 10:05:00,19.98,20.0,19.95,19.97,53881.949546901786,7.6271,7.6347,7.6156,7.6232,53881.9495
2011-01-07 10:10:00,19.97,20.01,19.97,20.01,34900.8082292432,7.6232,7.6385,7.6232,7.6385,34900.8082
2011-01-07 10:15:00,20.01,20.05,20.0,20.01,43350.477590007344,7.6385,7.6538,7.6347,7.6385,43350.4776
2011-01-07 10:20:00,20.01,20.01,19.95,19.96,132623.07127112415,7.6385,7.6385,7.6156,7.6194,132623.0713
2011-01-07 10:25:00,19.97,19.98,19.95,19.96,20695.56698506,7.6232,7.6271,7.6156,7.6194,20695.567
2011-01-07 10:30:00,19.97,20.05,19.97,20.05,37472.446730345335,7.6232,7.6538,7.6232,7.6538,37472.4467
2011-01-07 10:35:00,20.05,20.05,20.02,20.03,67474.89590987019,7.6538,7.6538,7.6423,7.6462,67474.8959
2011-01-07 10:40:00,20.03,20.05,20.02,20.03,82904.72691648298,7.6462,7.6538,7.6423,7.6462,82904.7269
2011-01-07 10:45:00,20.03,20.06,20.0,20.06,114744.0607396522,7.6462,7.6576,7.6347,7.6576,114744.0607
2011-01-07 10:50:00,20.05,20.09,20.05,20.06,210262.06220915992,7.6538,7.6691,7.6538,7.6576,210262.0622
2011-01-07 10:55:00,20.06,20.14,20.05,20.13,92456.52706343374,7.6576,7.6881,7.6538,7.6843,92456.5271
2011-01-07 11:00:00,20.13,20.14,20.08,20.11,78128.82684300758,7.6843,7.6881,7.6652,7.6767,78128.8268
2011-01-07 11:05:00,20.12,20.12,20.05,20.07,77271.61400930688,7.6805,7.6805,7.6538,7.6614,77271.614
2011-01-07 11:10:00,20.06,20.13,20.06,20.1,147563.0663727651,7.6576,7.6843,7.6576,7.6729,147563.0664
2011-01-07 11:15:00,20.1,20.1,20.06,20.07,53759.490570658825,7.6729,7.6729,7.6576,7.6614,53759.4906
2011-01-07 11:20:00,20.07,20.07,20.02,20.03,68577.02669605681,7.6614,7.6614,7.6423,7.6462,68577.0267
2011-01-07 11:25:00,20.03,20.07,20.02,20.03,28777.85941709527,7.6462,7.6614,7.6423,7.6462,28777.8594
2011-01-07 11:30:00,20.02,20.02,19.97,19.98,40778.83908890522,7.6423,7.6423,7.6232,7.6271,40778.8391
2011-01-07 11:35:00,19.98,19.99,19.94,19.99,33186.38256184178,7.6271,7.6309,7.6118,7.6309,33186.3826
2011-01-07 11:40:00,19.98,19.99,19.97,19.97,30737.20303698261,7.6271,7.6309,7.6232,7.6232,30737.203
2011-01-07 11:45:00,19.97,20.02,19.96,20.02,103110.45799657116,7.6232,7.6423,7.6194,7.6423,103110.458
2011-01-07 11:50:00,20.01,20.05,19.99,20.05,50820.47514082782,7.6385,7.6538,7.6309,7.6538,50820.4751
2011-01-07 11:55:00,20.05,20.06,20.03,20.06,56820.9649767328,7.6538,7.6576,7.6462,7.6576,56820.965
2011-01-07 12:00:00,20.06,20.1,20.04,20.1,50453.09821209894,7.6576,7.6729,7.65,7.6729,50453.0982
2011-01-07 12:05:00,20.1,20.15,20.1,20.14,158094.53832965955,7.6729,7.692,7.6729,7.6881,158094.5383
2011-01-07 12:10:00,20.14,20.17,20.13,20.15,77271.61400930688,7.6881,7.6996,7.6843,7.692,77271.614
2011-01-07 12:15:00,20.15,20.17,20.14,20.16,105682.09649767326,7.692,7.6996,7.6881,7.6958,105682.0965
2011-01-07 12:20:00,20.17,20.17,20.14,20.14,31227.038941954444,7.6996,7.6996,7.6881,7.6881,31227.0389
2011-01-07 12:25:00,20.15,20.16,20.09,20.1,58657.84962037717,7.692,7.6958,7.6691,7.6729,58657.8496
2011-01-07 12:30:00,20.1,20.1,20.06,20.1,50453.09821209894,7.6729,7.6729,7.6576,7.6729,50453.0982
2011-01-07 12:35:00,20.1,20.13,20.1,20.13,66372.76512368357,7.6729,7.6843,7.6729,7.6843,66372.7651
2011-01-07 12:40:00,20.13,20.14,20.1,20.11,75434.7293656625,7.6843,7.6881,7.6729,7.6767,75434.7294
2011-01-07 12:45:00,20.11,20.11,20.09,20.1,124295.86088660298,7.6767,7.6767,7.6691,7.6729,124295.8609
2011-01-07 12:50:00,20.1,20.12,20.08,20.12,95640.46044575066,7.6729,7.6805,7.6652,7.6805,95640.4604
2011-01-07 12:55:00,20.12,20.14,20.11,20.13,47024.2468772961,7.6805,7.6881,7.6767,7.6843,47024.2469
2011-01-07 13:00:00,20.13,20.14,20.13,20.13,27185.89272593681,7.6843,7.6881,7.6843,7.6843,27185.8927
2011-01-07 13:05:00,20.14,20.14,20.13,20.14,6367.866764633847,7.6881,7.6881,7.6843,7.6881,6367.8668
2011-01-07 13:10:00,20.13,20.15,20.13,20.14,40166.54420769042,7.6843,7.692,7.6843,7.6881,40166.5442
2011-01-07 13:15:00,20.14,20.19,20.13,20.18,43962.77247122214,7.6881,7.7072,7.6843,7.7034,43962.7725
2011-01-07 13:20:00,20.18,20.19,20.15,20.18,41758.51089884888,7.7034,7.7072,7.692,7.7034,41758.5109
2011-01-07 13:25:00,20.18,20.19,20.15,20.17,32451.628704384028,7.7034,7.7072,7.692,7.6996,32451.6287
2011-01-07 13:30:00,20.17,20.19,20.15,20.18,29879.990203281897,7.6996,7.7072,7.692,7.7034,29879.9902
2011-01-07 13:35:00,20.19,20.21,20.17,20.2,83394.5628214548,7.7072,7.7149,7.6996,7.711,83394.5628
2011-01-07 13:40:00,20.21,20.21,20.19,20.21,45922.11609110948,7.7149,7.7149,7.7072,7.7149,45922.1161
2011-01-07 13:45:00,20.21,20.27,20.2,20.27,87313.25006122948,7.7149,7.7378,7.711,7.7378,87313.2501
2011-01-07 13:50:00,20.26,20.28,20.21,20.23,144624.05094293412,7.734,7.7416,7.7149,7.7225,144624.0509
2011-01-07 13:55:00,20.22,20.24,20.21,20.22,76781.77810433504,7.7187,7.7263,7.7149,7.7187,76781.7781
2011-01-07 14:00:00,20.21,20.25,20.21,20.24,75189.81141317658,7.7149,7.7301,7.7149,7.7263,75189.8114
2011-01-07 14:05:00,20.24,20.25,20.24,20.25,41758.51089884888,7.7263,7.7301,7.7263,7.7301,41758.5109
2011-01-07 14:10:00,20.25,20.26,20.24,20.25,61229.4881214793,7.7301,7.734,7.7263,7.7301,61229.4881
2011-01-07 14:15:00,20.25,20.27,20.24,20.27,44942.44428116581,7.7301,7.7378,7.7263,7.7378,44942.4443
2011-01-07 14:20:00,20.26,20.3,20.26,20.29,36247.856967915744,7.734,7.7492,7.734,7.7454,36247.857
2011-01-07 14:25:00,20.29,20.29,20.28,20.28,14082.78226794024,7.7454,7.7454,7.7416,7.7416,14082.7823
2011-01-07 14:30:00,20.28,20.28,20.26,20.27,49473.42640215527,7.7416,7.7416,7.734,7.7378,49473.4264
2011-01-07 14:35:00,20.27,20.3,20.26,20.29,42370.80578006368,7.7378,7.7492,7.734,7.7454,42370.8058
2011-01-07 14:40:00,20.28,20.33,20.28,20.33,79965.71148665197,7.7416,7.7607,7.7416,7.7607,79965.7115
2011-01-07 14:45:00,20.33,20.33,20.3,20.32,62209.15993142297,7.7607,7.7607,7.7492,7.7569,62209.1599
2011-01-07 14:50:00,20.33,20.33,20.32,20.33,60372.27528777859,7.7607,7.7607,7.7569,7.7607,60372.2753
2011-01-07 14:55:00,20.33,20.33,20.32,20.32,36492.77492040167,7.7607,7.7607,7.7569,7.7569,36492.7749
2011-01-07 15:00:00,20.32,20.33,20.32,20.32,57065.88292921871,7.7569,7.7607,7.7569,7.7569,57065.8829
2011-01-07 15:05:00,20.32,20.36,20.32,20.35,154175.85108988488,7.7569,7.7721,7.7569,7.7683,154175.8511
2011-01-07 15:10:00,20.35,20.36,20.32,20.32,87068.33210874356,7.7683,7.7721,7.7569,7.7569,87068.3321
2011-01-07 15:15:00,20.32,20.36,20.32,20.33,100906.19642419789,7.7569,7.7721,7.7569,7.7607,100906.1964
2011-01-07 15:20:00,20.33,20.34,20.32,20.32,47514.082782267935,7.7607,7.7645,7.7569,7.7569,47514.0828
2011-01-07 15:25:00,20.32,20.33,20.31,20.32,88170.4628949302,7.7569,7.7607,7.753,7.7569,88170.4629
2011-01-07 15:30:00,20.31,20.35,20.31,20.34,193975.0183688464,7.753,7.7683,7.753,7.7645,193975.0184
2011-01-07 15:35:00,20.33,20.36,20.31,20.34,151971.58951751163,7.7607,7.7721,7.753,7.7645,151971.5895
2011-01-07 15:40:00,20.33,20.36,20.32,20.32,141317.65858437424,7.7607,7.7721,7.7569,7.7569,141317.6586
2011-01-07 15:45:00,20.32,20.35,20.32,20.32,138868.47905951506,7.7569,7.7683,7.7569,7.7569,138868.4791
2011-01-07 15:50:00,20.32,20.37,20.31,20.37,137521.4303208425,7.7569,7.7759,7.753,7.7759,137521.4303
2011-01-07 15:55:00,20.37,20.37,20.36,20.37,276512.3683566005,7.7759,7.7759,7.7721,7.7759,276512.3684
2011-01-10 09:30:00,19.9,20.16,19.9,20.06,165931.9128092089,7.5965,7.6958,7.5965,7.6576,165931.9128
2011-01-10 09:35:00,20.06,20.11,20.03,20.05,82782.26794024001,7.6576,7.6767,7.6462,7.6538,82782.2679
2011-01-10 09:40:00,20.05,20.13,20.05,20.1,135562.08670095517,7.6538,7.6843,7.6538,7.6729,135562.0867
2011-01-10 09:45:00,20.1,20.11,20.03,20.06,148542.7381827088,7.6729,7.6767,7.6462,7.6576,148542.7382
2011-01-10 09:50:00,20.06,20.1,20.03,20.08,307004.65344109724,7.6576,7.6729,7.6462,7.6652,307004.6534
2011-01-10 09:55:00,20.07,20.11,20.01,20.01,158216.9973059025,7.6614,7.6767,7.6385,7.6385,158216.9973
2011-01-10 10:00:00,20.01,20.02,19.93,19.94,471711.9764878765,7.6385,7.6423,7.608,7.6118,471711.9765
2011-01-10 10:05:00,19.93,19.97,19.93,19.96,212098.9468528043,7.608,7.6232,7.608,7.6194,212098.9469
2011-01-10 10:10:00,19.97,20.01,19.97,20.0,233651.726671565,7.6232,7.6385,7.6232,7.6347,233651.7267
2011-01-10 10:15:00,20.0,20.05,20.0,20.04,181361.74381582168,7.6347,7.6538,7.6347,7.65,181361.7438
2011-01-10 10:20:00,20.03,20.15,20.03,20.14,230467.79328924807,7.6462,7.692,7.6462,7.6881,230467.7933
2011-01-10 10:25:00,20.14,20.18,20.11,20.15,93191.2809208915,7.6881,7.7034,7.6767,7.692,93191.2809
2011-01-10 10:30:00,20.15,20.21,20.15,20.17,87558.1680137154,7.692,7.7149,7.692,7.6996,87558.168
2011-01-10 10:35:00,20.16,20.17,20.11,20.11,32941.46460935586,7.6958,7.6996,7.6767,7.6767,32941.4646
2011-01-10 10:40:00,20.11,20.13,20.09,20.09,54984.08033308841,7.6767,7.6843,7.6691,7.6691,54984.0803
2011-01-10 10:45:00,20.1,20.13,20.08,20.12,106661.76830761692,7.6729,7.6843,7.6652,7.6805,106661.7683
2011-01-10 10:50:00,20.13,20.16,20.12,20.15,159441.5870683321,7.6843,7.6958,7.6805,7.692,159441.5871
2011-01-10 10:55:00,20.15,20.15,20.13,20.14,95273.0835170218,7.692,7.692,7.6843,7.6881,95273.0835
2011-01-10 11:00:00,20.14,20.16,20.1,20.11,89027.6757286309,7.6881,7.6958,7.6729,7.6767,89027.6757
2011-01-10 11:05:00,20.1,20.13,20.09,20.09,90374.72446730344,7.6729,7.6843,7.6691,7.6691,90374.7245
2011-01-10 11:10:00,20.1,20.15,20.09,20.14,105314.7195689444,7.6729,7.692,7.6691,7.6881,105314.7196
2011-01-10 11:15:00,20.14,20.16,20.14,20.15,73108.00881704628,7.6881,7.6958,7.6881,7.692,73108.0088
2011-01-10 11:20:00,20.15,20.19,20.14,20.16,77516.53196179279,7.692,7.7072,7.6881,7.6958,77516.532
2011-01-10 11:25:00,20.16,20.19,20.15,20.16,34655.89027675729,7.6958,7.7072,7.692,7.6958,34655.8903
2011-01-10 11:30:00,20.16,20.18,20.11,20.13,66617.68307616947,7.6958,7.7034,7.6767,7.6843,66617.6831
2011-01-10 11:35:00,20.13,20.14,20.1,20.11,46289.49301983835,7.6843,7.6881,7.6729,7.6767,46289.493
2011-01-10 11:40:00,20.11,20.15,20.1,20.13,77271.61400930688,7.6767,7.692,7.6729,7.6843,77271.614
2011-01-10 11:45:00,20.13,20.15,20.12,20.14,26818.51579720793,7.6843,7.692,7.6805,7.6881,26818.5158
2011-01-10 11:50:00,20.15,20.16,20.12,20.16,49473.42640215527,7.692,7.6958,7.6805,7.6958,49473.4264
2011-01-10 11:55:00,20.16,20.22,20.15,20.22,126500.12245897624,7.6958,7.7187,7.692,7.7187,126500.1225
2011-01-10 12:00:00,20.22,20.24,20.21,20.24,85843.74234631399,7.7187,7.7263,7.7149,7.7263,85843.7423
2011-01-10 12:05:00,20.24,20.24,20.2,20.21,29022.77736958119,7.7263,7.7263,7.711,7.7149,29022.7774
2011-01-10 12:10:00,20.21,20.22,20.19,20.21,138501.10213078617,7.7149,7.7187,7.7072,7.7149,138501.1021
2011-01-10 12:15:00,20.21,20.25,20.2,20.21,559025.226549106,7.7149,7.7301,7.711,7.7149,559025.2265
2011-01-10 12:20:00,20.22,20.24,20.19,20.22,157972.0793534166,7.7187,7.7263,7.7072,7.7187,157972.0794
2011-01-10 12:25:00,20.22,20.22,20.16,20.16,92946.36296840558,7.7187,7.7187,7.6958,7.6958,92946.363
2011-01-10 12:30:00,20.16,20.19,20.15,20.19,57555.71883419054,7.6958,7.7072,7.692,7.7072,57555.7188
2011-01-10 12:35:00,20.19,20.23,20.19,20.21,56943.42395297575,7.7072,7.7225,7.7072,7.7149,56943.424
2011-01-10 12:40:00,20.21,20.23,20.19,20.23,20328.19005633113,7.7149,7.7225,7.7072,7.7225,20328.1901
2011-01-10 12:45:00,20.23,20.23,20.21,20.21,39431.790350232666,7.7225,7.7225,7.7149,7.7149,39431.7904
2011-01-10 12:50:00,20.22,20.23,20.2,20.21,44085.2314474651,7.7187,7.7225,7.711,7.7149,44085.2314
2011-01-10 12:55:00,20.2,20.22,20.2,20.2,52779.81876071516,7.711,7.7187,7.711,7.711,52779.8188
2011-01-10 13:00:00,20.21,20.24,20.2,20.24,70168.99338721528,7.7149,7.7263,7.711,7.7263,70168.9934
2011-01-10 13:05:00,20.24,20.27,20.24,20.25,52045.06490325741,7.7263,7.7378,7.7263,7.7301,52045.0649
2011-01-10 13:10:00,20.25,20.26,20.24,20.25,29879.990203281897,7.7301,7.734,7.7263,7.7301,29879.9902
2011-01-10 13:15:00,20.26,20.26,20.22,20.25,63923.58559882439,7.734,7.734,7.7187,7.7301,63923.5856
2011-01-10 13:20:00,20.24,20.24,20.2,20.21,94293.41170707812,7.7263,7.7263,7.711,7.7149,94293.4117
2011-01-10 13:25:00,20.21,20.27,20.21,20.27,56943.42395297575,7.7149,7.7378,7.7149,7.7378,56943.424
2011-01-10 13:30:00,20.26,20.27,20.24,20.24,118540.28900318392,7.734,7.7378,7.7263,7.7263,118540.289
2011-01-10 13:35:00,20.24,20.24,20.24,20.24,17634.092578986038,7.7263,7.7263,7.7263,7.7263,17634.0926
2011-01-10 13:40:00,20.24,20.27,20.24,20.25,79598.3345579231,7.7263,7.7378,7.7263,7.7301,79598.3346
2011-01-10 13:45:00,20.25,20.28,20.24,20.27,97232.42713690911,7.7301,7.7416,7.7263,7.7378,97232.4271
2011-01-10 13:50:00,20.28,20.28,20.24,20.24,57923.095762919416,7.7416,7.7416,7.7263,7.7263,57923.0958
2011-01-10 13:55:00,20.24,20.24,20.22,20.23,50942.93411707078,7.7263,7.7263,7.7187,7.7225,50942.9341
2011-01-10 14:00:00,20.24,20.24,20.23,20.24,40411.462160176336,7.7263,7.7263,7.7225,7.7263,40411.4622
2011-01-10 14:05:00,20.24,20.25,20.23,20.24,124540.77883908887,7.7263,7.7301,7.7225,7.7263,124540.7788
2011-01-10 14:10:00,20.25,20.28,20.24,20.25,55718.83419054616,7.7301,7.7416,7.7263,7.7301,55718.8342
2011-01-10 14:15:00,20.26,20.26,20.23,20.24,51677.687974528526,7.734,7.734,7.7225,7.7263,51677.688
2011-01-10 14:20:00,20.24,20.26,20.24,20.26,35513.103110458,7.7263,7.734,7.7263,7.734,35513.1031
2011-01-10 14:25:00,20.26,20.26,20.24,20.24,59392.60347783492,7.734,7.734,7.7263,7.7263,59392.6035
2011-01-10 14:30:00,20.24,20.24,20.23,20.24,83394.5628214548,7.7263,7.7263,7.7225,7.7263,83394.5628
2011-01-10 14:35:00,20.24,20.24,20.21,20.21,90987.01934851824,7.7263,7.7263,7.7149,7.7149,90987.0193
2011-01-10 14:40:00,20.21,20.22,20.2,20.21,53637.031594415865,7.7149,7.7187,7.711,7.7149,53637.0316
2011-01-10 14:45:00,20.21,20.23,20.21,20.22,51065.39309331374,7.7149,7.7225,7.7149,7.7187,51065.3931
2011-01-10 14:50:00,20.23,20.25,20.22,20.25,47759.000734753856,7.7225,7.7301,7.7187,7.7301,47759.0007
2011-01-10 14:55:00,20.25,20.27,20.25,20.26,42125.88782757776,7.7301,7.7378,7.7301,7.734,42125.8878
2011-01-10 15:00:00,20.27,20.27,20.21,20.22,125765.36860151848,7.7378,7.7378,7.7149,7.7187,125765.3686
2011-01-10 15:05:00,20.21,20.24,20.21,20.21,153196.17927994122,7.7149,7.7263,7.7149,7.7149,153196.1793
2011-01-10 15:10:00,20.22,20.24,20.21,20.22,89884.88856233162,7.7187,7.7263,7.7149,7.7187,89884.8886
2011-01-10 15:15:00,20.22,20.22,20.21,20.21,44207.69042370805,7.7187,7.7187,7.7149,7.7149,44207.6904
2011-01-10 15:20:00,20.21,20.23,20.21,20.23,73720.30369826108,7.7149,7.7225,7.7149,7.7225,73720.3037
2011-01-10 15:25:00,20.22,20.24,20.22,20.22,74699.97550820475,7.7187,7.7263,7.7187,7.7187,74699.9755
2011-01-10 15:30:00,20.23,20.23,20.2,20.22,283859.90693117806,7.7225,7.7225,7.711,7.7187,283859.9069
2011-01-10 15:35:00,20.23,20.24,20.22,20.24,63923.58559882439,7.7225,7.7263,7.7187,7.7263,63923.5856
2011-01-10 15:40:00,20.24,20.25,20.2,20.24,168870.9282390399,7.7263,7.7301,7.711,7.7263,168870.9282
2011-01-10 15:45:00,20.24,20.24,20.2,20.21,149277.49204016654,7.7263,7.7263,7.711,7.7149,149277.492
2011-01-10 15:50:00,20.21,20.23,20.2,20.23,182708.79255449423,7.7149,7.7225,7.711,7.7225,182708.7926
2011-01-10 15:55:00,20.23,20.24,20.21,20.22,234876.3164339946,7.7225,7.7263,7.7149,7.7187,234876.3164
2011-01-11 09:30:00,20.23,20.24,20.1,20.18,214548.12637766343,7.7225,7.7263,7.6729,7.7034,214548.1264
2011-01-11 09:35:00,20.17,20.25,20.17,20.21,152094.04849375458,7.6996,7.7301,7.6996,7.7149,152094.0485
2011-01-11 09:40:00,20.21,20.33,20.19,20.33,103600.29390154296,7.7149,7.7607,7.7072,7.7607,103600.2939
2011-01-11 09:45:00,20.33,20.35,20.3,20.31,39064.41342150379,7.7607,7.7683,7.7492,7.753,39064.4134
2011-01-11 09:50:00,20.32,20.34,20.28,20.31,38697.03649277492,7.7569,7.7645,7.7416,7.753,38697.0365
2011-01-11 09:55:00,20.32,20.33,20.24,20.25,50698.016164584864,7.7569,7.7607,7.7263,7.7301,50698.0162
2011-01-11 10:00:00,20.25,20.36,20.25,20.33,98089.63997060985,7.7301,7.7721,7.7301,7.7607,98089.64
2011-01-11 10:05:00,20.33,20.36,20.31,20.36,114131.7658584374,7.7607,7.7721,7.753,7.7721,114131.7659
2011-01-11 10:10:00,20.36,20.37,20.31,20.32,84741.61156012735,7.7721,7.7759,7.753,7.7569,84741.6116
2011-01-11 10:15:00,20.32,20.33,20.26,20.29,80945.38329659564,7.7569,7.7607,7.734,7.7454,80945.3833
2011-01-11 10:20:00,20.28,20.31,20.28,20.31,79108.49865295125,7.7416,7.753,7.7416,7.753,79108.4987
2011-01-11 10:25:00,20.3,20.36,20.3,20.34,46044.57506735243,7.7492,7.7721,7.7492,7.7645,46044.5751
2011-01-11 10:30:00,20.35,20.36,20.3,20.3,43350.477590007344,7.7683,7.7721,7.7492,7.7492,43350.4776
2011-01-11 10:35:00,20.3,20.33,20.29,20.33,73965.221650747,7.7492,7.7607,7.7454,7.7607,73965.2217
2011-01-11 10:40:00,20.33,20.35,20.33,20.34,35390.64413421504,7.7607,7.7683,7.7607,7.7645,35390.6441
2011-01-11 10:45:00,20.35,20.36,20.33,20.33,45554.7391623806,7.7683,7.7721,7.7607,7.7607,45554.7392
2011-01-11 10:50:00,20.33,20.35,20.32,20.33,56086.21111927504,7.7607,7.7683,7.7569,7.7607,56086.2111
2011-01-11 10:55:00,20.33,20.34,20.33,20.33,24859.1721773206,7.7607,7.7645,7.7607,7.7607,24859.1722
2011-01-11 11:00:00,20.33,20.37,20.33,20.36,74699.97550820475,7.7607,7.7759,7.7607,7.7721,74699.9755
2011-01-11 11:05:00,20.36,20.4,20.35,20.4,104702.4246877296,7.7721,7.7874,7.7683,7.7874,104702.4247
2011-01-11 11:10:00,20.39,20.41,20.35,20.38,52167.52387950036,7.7836,7.7912,7.7683,7.7798,52167.5239
2011-01-11 11:15:00,20.37,20.37,20.35,20.35,64658.33945628214,7.7759,7.7759,7.7683,7.7683,64658.3395
2011-01-11 11:20:00,20.35,20.41,20.35,20.41,84741.61156012735,7.7683,7.7912,7.7683,7.7912,84741.6116
2011-01-11 11:25:00,20.4,20.46,20.4,20.46,249204.0166544208,7.7874,7.8103,7.7874,7.8103,249204.0167
2011-01-11 11:30:00,20.46,20.48,20.42,20.43,181851.57972079352,7.8103,7.8179,7.795,7.7988,181851.5797
2011-01-11 11:35:00,20.43,20.46,20.42,20.44,198873.3774185648,7.7988,7.8103,7.795,7.8027,198873.3774
2011-01-11 11:40:00,20.45,20.5,20.45,20.5,85231.44746509919,7.8065,7.8256,7.8065,7.8256,85231.4475
2011-01-11 11:45:00,20.5,20.55,20.5,20.52,310678.42272838595,7.8256,7.8447,7.8256,7.8332,310678.4227
2011-01-11 11:50:00,20.51,20.64,20.51,20.61,302473.67132010777,7.8294,7.879,7.8294,7.8676,302473.6713
2011-01-11 11:55:00,20.61,20.65,20.59,20.6,243693.3627234876,7.8676,7.8828,7.8599,7.8637,243693.3627
2011-01-11 12:00:00,20.6,20.61,20.55,20.58,143889.29708547634,7.8637,7.8676,7.8447,7.8561,143889.2971
2011-01-11 12:05:00,20.59,20.62,20.53,20.61,170340.4359539554,7.8599,7.8714,7.837,7.8676,170340.436
2011-01-11 12:10:00,20.61,20.67,20.59,20.67,127479.7942689199,7.8676,7.8905,7.8599,7.8905,127479.7943
2011-01-11 12:15:00,20.66,20.66,20.62,20.62,51800.14695077149,7.8866,7.8866,7.8714,7.8714,51800.147
2011-01-11 12:20:00,20.62,20.63,20.6,20.6,23267.205486162133,7.8714,7.8752,7.8637,7.8637,23267.2055
2011-01-11 12:25:00,20.59,20.6,20.58,20.59,24981.63115356356,7.8599,7.8637,7.8561,7.8599,24981.6312
2011-01-11 12:30:00,20.59,20.6,20.59,20.6,8204.751408278225,7.8599,7.8637,7.8599,7.8637,8204.7514
2011-01-11 12:35:00,20.59,20.6,20.57,20.58,37349.98775410237,7.8599,7.8637,7.8523,7.8561,37349.9878
2011-01-11 12:40:00,20.58,20.59,20.55,20.55,15307.372030369825,7.8561,7.8599,7.8447,7.8447,15307.372
2011-01-11 12:45:00,20.55,20.57,20.55,20.55,25838.843987264263,7.8447,7.8523,7.8447,7.8447,25838.844
2011-01-11 12:50:00,20.56,20.58,20.55,20.58,11021.307861866277,7.8485,7.8561,7.8447,7.8561,11021.3079
2011-01-11 12:55:00,20.58,20.6,20.57,20.6,16899.338721528286,7.8561,7.8637,7.8523,7.8637,16899.3387
2011-01-11 13:00:00,20.59,20.64,20.59,20.63,76169.48322312025,7.8599,7.879,7.8599,7.8752,76169.4832
2011-01-11 13:05:00,20.63,20.64,20.58,20.6,80822.92432035267,7.8752,7.879,7.8561,7.8637,80822.9243
2011-01-11 13:10:00,20.59,20.63,20.58,20.6,193607.6414401176,7.8599,7.8752,7.8561,7.8637,193607.6414
2011-01-11 13:15:00,20.6,20.63,20.59,20.63,29879.990203281897,7.8637,7.8752,7.8599,7.8752,29879.9902
2011-01-11 13:20:00,20.62,20.7,20.62,20.7,106049.47342640215,7.8714,7.9019,7.8714,7.9019,106049.4734
2011-01-11 13:25:00,20.7,20.72,20.69,20.7,119764.87876561352,7.9019,7.9096,7.8981,7.9019,119764.8788
2011-01-11 13:30:00,20.7,20.73,20.68,20.72,105927.0144501592,7.9019,7.9134,7.8943,7.9096,105927.0145
2011-01-11 13:35:00,20.72,20.74,20.72,20.73,57310.80088170463,7.9096,7.9172,7.9096,7.9134,57310.8009
2011-01-11 13:40:00,20.72,20.73,20.71,20.72,91844.23218221896,7.9096,7.9134,7.9057,7.9096,91844.2322
2011-01-11 13:45:00,20.72,20.77,20.71,20.73,134582.4148910115,7.9096,7.9286,7.9057,7.9134,134582.4149
2011-01-11 13:50:00,20.73,20.75,20.72,20.75,84251.77565515552,7.9134,7.921,7.9096,7.921,84251.7757
2011-01-11 13:55:00,20.75,20.75,20.72,20.72,109600.78373744794,7.921,7.921,7.9096,7.9096,109600.7837
2011-01-11 14:00:00,20.72,20.72,20.64,20.66,67352.43693362724,7.9096,7.9096,7.879,7.8866,67352.4369
2011-01-11 14:05:00,20.67,20.67,20.63,20.64,114131.7658584374,7.8905,7.8905,7.8752,7.879,114131.7659
2011-01-11 14:10:00,20.64,20.64,20.6,20.61,128337.0071026206,7.879,7.879,7.8637,7.8676,128337.0071
2011-01-11 14:15:00,20.61,20.61,20.59,20.59,31227.038941954444,7.8676,7.8676,7.8599,7.8599,31227.0389
2011-01-11 14:20:00,20.59,20.59,20.58,20.58,26818.51579720793,7.8599,7.8599,7.8561,7.8561,26818.5158
2011-01-11 14:25:00,20.58,20.63,20.58,20.63,62821.45481263776,7.8561,7.8752,7.8561,7.8752,62821.4548
2011-01-11 14:30:00,20.63,20.66,20.62,20.64,45064.90325740876,7.8752,7.8866,7.8714,7.879,45064.9033
2011-01-11 14:35:00,20.65,20.65,20.63,20.64,34410.972324271366,7.8828,7.8828,7.8752,7.879,34410.9723
2011-01-11 14:40:00,20.64,20.64,20.63,20.63,21675.238795003672,7.879,7.879,7.8752,7.8752,21675.2388
2011-01-11 14:45:00,20.63,20.66,20.63,20.66,53269.65466568699,7.8752,7.8866,7.8752,7.8866,53269.6547
2011-01-11 14:50:00,20.66,20.67,20.63,20.64,51800.14695077149,7.8866,7.8905,7.8752,7.879,51800.147
2011-01-11 14:55:00,20.64,20.66,20.64,20.65,39676.70830271859,7.879,7.8866,7.879,7.8828,39676.7083
2011-01-11 15:00:00,20.65,20.68,20.65,20.67,53147.19568944403,7.8828,7.8943,7.8828,7.8905,53147.1957
2011-01-11 15:05:00,20.67,20.7,20.67,20.7,39799.16727896155,7.8905,7.9019,7.8905,7.9019,39799.1673
2011-01-11 15:10:00,20.7,20.71,20.67,20.68,62454.07788390889,7.9019,7.9057,7.8905,7.8943,62454.0779
2011-01-11 15:15:00,20.67,20.68,20.67,20.67,33798.67744305657,7.8905,7.8943,7.8905,7.8905,33798.6774
2011-01-11 15:20:00,20.68,20.68,20.65,20.67,59637.52143032084,7.8943,7.8943,7.8828,7.8905,59637.5214
2011-01-11 15:25:00,20.67,20.67,20.66,20.67,53514.57261817291,7.8905,7.8905,7.8866,7.8905,53514.5726
2011-01-11 15:30:00,20.67,20.7,20.66,20.66,295493.5096742591,7.8905,7.9019,7.8866,7.8866,295493.5097
2011-01-11 15:35:00,20.66,20.67,20.65,20.66,98089.63997060985,7.8866,7.8905,7.8828,7.8866,98089.64
2011-01-11 15:40:00,20.66,20.67,20.64,20.65,118417.83002694097,7.8866,7.8905,7.879,7.8828,118417.83
2011-01-11 15:45:00,20.65,20.7,20.64,20.7,144379.13299044818,7.8828,7.9019,7.879,7.9019,144379.133
2011-01-11 15:50:00,20.69,20.73,20.68,20.69,183810.9233406809,7.8981,7.9134,7.8943,7.8981,183810.9233
2011-01-11 15:55:00,20.68,20.72,20.68,20.72,343130.05143277,7.8943,7.9096,7.8943,7.9096,343130.0514
2011-01-12 09:30:00,20.86,20.95,20.82,20.92,81557.67817781043,7.963,7.9973,7.9477,7.9859,81557.6782
2011-01-12 09:35:00,20.92,20.99,20.92,20.98,190423.70805780063,7.9859,8.0126,7.9859,8.0088,190423.7081
2011-01-12 09:40:00,20.97,20.97,20.86,20.86,67964.73181484202,8.005,8.005,7.963,7.963,67964.7318
2011-01-12 09:45:00,20.88,20.91,20.86,20.9,95762.91942199362,7.9706,7.9821,7.963,7.9783,95762.9194
2011-01-12 09:50:00,20.9,20.99,20.9,20.99,82414.89101151114,7.9783,8.0126,7.9783,8.0126,82414.891
2011-01-12 09:55:00,20.99,21.07,20.98,21.03,148175.3612539799,8.0126,8.0432,8.0088,8.0279,148175.3613
2011-01-12 10:00:00,21.04,21.13,21.03,21.1,274308.10678422725,8.0317,8.0661,8.0279,8.0546,274308.1068
2011-01-12 10:05:00,21.11,21.15,21.1,21.12,229855.49840803328,8.0584,8.0737,8.0546,8.0622,229855.4984
2011-01-12 10:10:00,21.13,21.13,21.05,21.05,136051.922605927,8.0661,8.0661,8.0355,8.0355,136051.9226
2011-01-12 10:15:00,21.06,21.06,21.02,21.04,230590.25226549103,8.0393,8.0393,8.0241,8.0317,230590.2523
2011-01-12 10:20:00,21.04,21.08,21.02,21.07,308106.78422728385,8.0317,8.047,8.0241,8.0432,308106.7842
2011-01-12 10:25:00,21.07,21.08,21.05,21.07,49963.26230712711,8.0432,8.047,8.0355,8.0432,49963.2623
2011-01-12 10:30:00,21.07,21.08,21.05,21.05,110580.4555473916,8.0432,8.047,8.0355,8.0355,110580.4555
2011-01-12 10:35:00,21.05,21.07,21.04,21.07,264144.0117560617,8.0355,8.0432,8.0317,8.0432,264144.0118
2011-01-12 10:40:00,21.06,21.13,21.05,21.11,144991.42787166298,8.0393,8.0661,8.0355,8.0584,144991.4279
2011-01-12 10:45:00,21.11,21.11,21.04,21.05,118417.83002694097,8.0584,8.0584,8.0317,8.0355,118417.83
2011-01-12 10:50:00,21.04,21.08,21.03,21.08,409012.9806514817,8.0317,8.047,8.0279,8.047,409012.9807
2011-01-12 10:55:00,21.08,21.1,21.07,21.09,40656.38011266226,8.047,8.0546,8.0432,8.0508,40656.3801
2011-01-12 11:00:00,21.08,21.1,21.06,21.07,59392.60347783492,8.047,8.0546,8.0393,8.0432,59392.6035
2011-01-12 11:05:00,21.07,21.13,21.07,21.11,59882.43938280676,8.0432,8.0661,8.0432,8.0584,59882.4394
2011-01-12 11:10:00,21.12,21.13,21.08,21.12,57923.095762919416,8.0622,8.0661,8.047,8.0622,57923.0958
2011-01-12 11:15:00,21.11,21.11,21.07,21.07,31104.579965711484,8.0584,8.0584,8.0432,8.0432,31104.58
2011-01-12 11:20:00,21.07,21.08,21.07,21.07,41023.75704139113,8.0432,8.047,8.0432,8.0432,41023.757
2011-01-12 11:25:00,21.08,21.09,21.07,21.08,45309.82120989468,8.047,8.0508,8.0432,8.047,45309.8212
2011-01-12 11:30:00,21.09,21.09,21.07,21.08,63923.58559882439,8.0508,8.0508,8.0432,8.047,63923.5856
2011-01-12 11:35:00,21.08,21.09,21.07,21.07,92211.60911094784,8.047,8.0508,8.0432,8.0432,92211.6091
2011-01-12 11:40:00,21.08,21.08,21.07,21.07,51310.31104579965,8.047,8.047,8.0432,8.0432,51310.311
2011-01-12 11:45:00,21.08,21.08,21.07,21.08,64290.96252755327,8.047,8.047,8.0432,8.047,64290.9625
2011-01-12 11:50:00,21.07,21.09,21.07,21.08,66495.22409992652,8.0432,8.0508,8.0432,8.047,66495.2241
2011-01-12 11:55:00,21.08,21.09,21.06,21.07,82537.3499877541,8.047,8.0508,8.0393,8.0432,82537.35
2011-01-12 12:00:00,21.07,21.08,21.07,21.08,70291.45236345823,8.0432,8.047,8.0432,8.047,70291.4524
2011-01-12 12:05:00,21.07,21.08,21.05,21.08,117683.07616948322,8.0432,8.047,8.0355,8.047,117683.0762
2011-01-12 12:10:00,21.07,21.1,21.06,21.09,337864.3154543228,8.0432,8.0546,8.0393,8.0508,337864.3155
2011-01-12 12:15:00,21.1,21.11,21.08,21.1,88782.75777614498,8.0546,8.0584,8.047,8.0546,88782.7578
2011-01-12 12:20:00,21.1,21.11,21.08,21.1,78128.82684300758,8.0546,8.0584,8.047,8.0546,78128.8268
2011-01-12 12:25:00,21.09,21.1,21.08,21.09,48248.83663972569,8.0508,8.0546,8.047,8.0508,48248.8366
2011-01-12 12:30:00,21.09,21.09,21.08,21.09,89150.13470487387,8.0508,8.0508,8.047,8.0508,89150.1347
2011-01-12 12:35:00,21.09,21.1,21.07,21.08,71516.04212588782,8.0508,8.0546,8.0432,8.047,71516.0421
2011-01-12 12:40:00,21.07,21.08,21.07,21.07,53637.031594415865,8.0432,8.047,8.0432,8.0432,53637.0316
2011-01-12 12:45:00,21.07,21.08,21.07,21.08,40289.00318393338,8.0432,8.047,8.0432,8.047,40289.0032
2011-01-12 12:50:00,21.08,21.08,21.07,21.07,88048.00391868723,8.047,8.047,8.0432,8.0432,88048.0039
2011-01-12 12:55:00,21.07,21.08,21.07,21.08,36125.397991672784,8.0432,8.047,8.0432,8.047,36125.398
2011-01-12 13:00:00,21.08,21.08,21.07,21.08,16042.125887827577,8.047,8.047,8.0432,8.047,16042.1259
2011-01-12 13:05:00,21.08,21.08,21.07,21.08,68944.40362478569,8.047,8.047,8.0432,8.047,68944.4036
2011-01-12 13:10:00,21.07,21.08,21.06,21.07,45922.11609110948,8.0432,8.047,8.0393,8.0432,45922.1161
2011-01-12 13:15:00,21.08,21.08,21.07,21.08,59759.9804065638,8.047,8.047,8.0432,8.047,59759.9804
2011-01-12 13:20:00,21.08,21.08,21.07,21.07,39676.70830271859,8.047,8.047,8.0432,8.0432,39676.7083
2011-01-12 13:25:00,21.08,21.08,21.07,21.07,25961.302963507223,8.047,8.047,8.0432,8.0432,25961.303
2011-01-12 13:30:00,21.07,21.08,21.07,21.08,66495.22409992652,8.0432,8.047,8.0432,8.047,66495.2241
2011-01-12 13:35:00,21.08,21.09,21.07,21.09,40411.462160176336,8.047,8.0508,8.0432,8.0508,40411.4622
2011-01-12 13:40:00,21.08,21.09,21.07,21.07,30002.449179524858,8.047,8.0508,8.0432,8.0432,30002.4492
2011-01-12 13:45:00,21.07,21.08,21.07,21.07,29022.77736958119,8.0432,8.047,8.0432,8.0432,29022.7774
2011-01-12 13:50:00,21.07,21.1,21.07,21.09,56208.670095518,8.0432,8.0546,8.0432,8.0508,56208.6701
2011-01-12 13:55:00,21.1,21.1,21.08,21.08,39064.41342150379,8.0546,8.0546,8.047,8.047,39064.4134
2011-01-12 14:00:00,21.08,21.08,21.07,21.08,126010.2865540044,8.047,8.047,8.0432,8.047,126010.2866
2011-01-12 14:05:00,21.08,21.08,21.08,21.08,37472.446730345335,8.047,8.047,8.047,8.047,37472.4467
2011-01-12 14:10:00,21.08,21.1,21.08,21.08,74455.05755571883,8.047,8.0546,8.047,8.047,74455.0576
2011-01-12 14:15:00,21.08,21.09,21.07,21.08,135807.00465344108,8.047,8.0508,8.0432,8.047,135807.0047
2011-01-12 14:20:00,21.08,21.08,21.07,21.08,243938.2806759736,8.047,8.047,8.0432,8.047,243938.2807
2011-01-12 14:25:00,21.08,21.08,21.07,21.08,191770.7567964732,8.047,8.047,8.0432,8.047,191770.7568
2011-01-12 14:30:00,21.07,21.08,21.07,21.07,249816.3115356356,8.0432,8.047,8.0432,8.0432,249816.3115
2011-01-12 14:35:00,21.08,21.08,21.07,21.08,48616.213568454565,8.047,8.047,8.0432,8.047,48616.2136
2011-01-12 14:40:00,21.08,21.09,21.08,21.09,177320.59759980405,8.047,8.0508,8.047,8.0508,177320.5976
2011-01-12 14:45:00,21.09,21.12,21.08,21.11,258755.81680137152,8.0508,8.0622,8.047,8.0584,258755.8168
2011-01-12 14:50:00,21.11,21.12,21.1,21.12,66617.68307616947,8.0584,8.0622,8.0546,8.0622,66617.6831
2011-01-12 14:55:00,21.11,21.13,21.11,21.13,85353.90644134214,8.0584,8.0661,8.0584,8.0661,85353.9064
2011-01-12 15:00:00,21.13,21.13,21.12,21.13,45187.36223365172,8.0661,8.0661,8.0622,8.0661,45187.3622
2011-01-12 15:05:00,21.12,21.13,21.12,21.13,57188.34190546167,8.0622,8.0661,8.0622,8.0661,57188.3419
2011-01-12 15:10:00,21.13,21.14,21.09,21.09,261327.45530247365,8.0661,8.0699,8.0508,8.0508,261327.4553
2011-01-12 15:15:00,21.09,21.13,21.09,21.12,166544.2076904237,8.0508,8.0661,8.0508,8.0622,166544.2077
2011-01-12 15:20:00,21.11,21.14,21.11,21.13,90742.10139603232,8.0584,8.0699,8.0584,8.0661,90742.1014
2011-01-12 15:25:00,21.13,21.14,21.13,21.13,66862.6010286554,8.0661,8.0699,8.0661,8.0661,66862.601
2011-01-12 15:30:00,21.13,21.14,21.13,21.13,114009.30688219446,8.0661,8.0699,8.0661,8.0661,114009.3069
2011-01-12 15:35:00,21.13,21.13,21.09,21.11,135684.54567719813,8.0661,8.0661,8.0508,8.0584,135684.5457
2011-01-12 15:40:00,21.1,21.13,21.1,21.13,87558.1680137154,8.0546,8.0661,8.0546,8.0661,87558.168
2011-01-12 15:45:00,21.13,21.13,21.09,21.11,268430.07592456526,8.0661,8.0661,8.0508,8.0584,268430.0759
2011-01-12 15:50:00,21.1,21.13,21.1,21.12,173279.45138378642,8.0546,8.0661,8.0546,8.0622,173279.4514
2011-01-12 15:55:00,21.13,21.13,21.11,21.13,393215.7727161401,8.0661,8.0661,8.0584,8.0661,393215.7727
2011-01-13 09:30:00,21.45,22.1,21.34,21.62,338843.98726426647,8.1882,8.4363,8.1462,8.2531,338843.9873
2011-01-13 09:35:00,21.62,21.66,21.53,21.66,1176830.7616948322,8.2531,8.2684,8.2188,8.2684,1176830.7617
2011-01-13 09:40:00,21.66,21.7,21.38,21.44,849130.5412686749,8.2684,8.2837,8.1615,8.1844,849130.5413
2011-01-13 09:45:00,21.44,21.5,21.39,21.49,363335.78251285816,8.1844,8.2073,8.1653,8.2035,363335.7825
2011-01-13 09:50:00,21.48,21.52,21.42,21.47,296840.5584129316,8.1997,8.2149,8.1768,8.1959,296840.5584
2011-01-13 09:55:00,21.45,21.48,21.43,21.46,131153.56355620865,8.1882,8.1997,8.1806,8.192,131153.5636
2011-01-13 10:00:00,21.45,21.51,21.44,21.48,379990.20328190055,8.1882,8.2111,8.1844,8.1997,379990.2033
2011-01-13 10:05:00,21.48,21.55,21.47,21.51,1037105.0698016164,8.1997,8.2264,8.1959,8.2111,1037105.0698
2011-01-13 10:10:00,21.51,21.51,21.43,21.44,231692.3830516777,8.2111,8.2111,8.1806,8.1844,231692.3831
2011-01-13 10:15:00,21.44,21.48,21.43,21.44,261327.45530247365,8.1844,8.1997,8.1806,8.1844,261327.4553
2011-01-13 10:20:00,21.44,21.46,21.44,21.44,109968.16066617682,8.1844,8.192,8.1844,8.1844,109968.1607
2011-01-13 10:25:00,21.44,21.53,21.44,21.5,244060.7396522165,8.1844,8.2188,8.1844,8.2073,244060.7397
2011-01-13 10:30:00,21.49,21.57,21.49,21.54,275042.860641685,8.2035,8.234,8.2035,8.2226,275042.8606
2011-01-13 10:35:00,21.53,21.57,21.53,21.57,392848.3957874112,8.2188,8.234,8.2188,8.234,392848.3958
2011-01-13 10:40:00,21.57,21.6,21.5,21.55,633480.2841048249,8.234,8.2455,8.2073,8.2264,633480.2841
2011-01-13 10:45:00,21.55,21.56,21.44,21.49,223487.63164339945,8.2264,8.2302,8.1844,8.2035,223487.6316
2011-01-13 10:50:00,21.49,21.5,21.47,21.48,68944.40362478569,8.2035,8.2073,8.1959,8.1997,68944.4036
2011-01-13 10:55:00,21.47,21.52,21.47,21.51,181606.6617683076,8.1959,8.2149,8.1959,8.2111,181606.6618
2011-01-13 11:00:00,21.51,21.53,21.51,21.53,55841.29316678912,8.2111,8.2188,8.2111,8.2188,55841.2932
2011-01-13 11:05:00,21.53,21.56,21.52,21.56,91354.39627724711,8.2188,8.2302,8.2149,8.2302,91354.3963
2011-01-13 11:10:00,21.56,21.66,21.55,21.64,241978.9370560862,8.2302,8.2684,8.2264,8.2607,241978.9371
2011-01-13 11:15:00,21.65,21.68,21.64,21.66,129684.05584129316,8.2646,8.276,8.2607,8.2684,129684.0558
2011-01-13 11:20:00,21.66,21.68,21.59,21.62,156257.65368601517,8.2684,8.276,8.2417,8.2531,156257.6537
2011-01-13 11:25:00,21.62,21.62,21.56,21.56,56943.42395297575,8.2531,8.2531,8.2302,8.2302,56943.424
2011-01-13 11:30:00,21.56,21.65,21.56,21.63,66985.06000489835,8.2302,8.2646,8.2302,8.2569,66985.06
2011-01-13 11:35:00,21.63,21.68,21.63,21.67,107396.5221650747,8.2569,8.276,8.2569,8.2722,107396.5222
2011-01-13 11:40:00,21.66,21.68,21.63,21.64,118907.6659319128,8.2684,8.276,8.2569,8.2607,118907.6659
2011-01-13 11:45:00,21.66,21.66,21.55,21.57,134215.03796228263,8.2684,8.2684,8.2264,8.234,134215.038
2011-01-13 11:50:00,21.57,21.65,21.56,21.64,245775.1653196179,8.234,8.2646,8.2302,8.2607,245775.1653
2011-01-13 11:55:00,21.64,21.72,21.64,21.69,120622.09159931424,8.2607,8.2913,8.2607,8.2798,120622.0916
2011-01-13 12:00:00,21.69,21.74,21.69,21.73,117438.1582169973,8.2798,8.2989,8.2798,8.2951,117438.1582
2011-01-13 12:05:00,21.74,21.76,21.73,21.74,126622.5814352192,8.2989,8.3066,8.2951,8.2989,126622.5814
2011-01-13 12:10:00,21.73,21.75,21.71,21.74,96130.2963507225,8.2951,8.3027,8.2875,8.2989,96130.2964
2011-01-13 12:15:00,21.73,21.8,21.73,21.77,96742.59123193727,8.2951,8.3218,8.2951,8.3104,96742.5912
2011-01-13 12:20:00,21.78,21.78,21.75,21.75,72863.09086456036,8.3142,8.3142,8.3027,8.3027,72863.0909
2011-01-13 12:25:00,21.76,21.8,21.75,21.79,31961.7927994122,8.3066,8.3218,8.3027,8.318,31961.7928
2011-01-13 12:30:00,21.79,21.8,21.75,21.75,104947.34264021552,8.318,8.3218,8.3027,8.3027,104947.3426
2011-01-13 12:35:00,21.75,21.76,21.71,21.71,86578.49620377173,8.3027,8.3066,8.2875,8.2875,86578.4962
2011-01-13 12:40:00,21.71,21.73,21.71,21.72,48861.13152094048,8.2875,8.2951,8.2875,8.2913,48861.1315
2011-01-13 12:45:00,21.72,21.72,21.66,21.66,80088.17046289492,8.2913,8.2913,8.2684,8.2684,80088.1705
2011-01-13 12:50:00,21.66,21.69,21.66,21.69,35390.64413421504,8.2684,8.2798,8.2684,8.2798,35390.6441
2011-01-13 12:55:00,21.69,21.71,21.68,21.71,39554.24932647563,8.2798,8.2875,8.276,8.2875,39554.2493
2011-01-13 13:00:00,21.71,21.72,21.63,21.66,84496.69360764143,8.2875,8.2913,8.2569,8.2684,84496.6936
2011-01-13 13:05:00,21.66,21.67,21.57,21.61,104824.88366397256,8.2684,8.2722,8.234,8.2493,104824.8837
2011-01-13 13:10:00,21.61,21.64,21.61,21.64,27185.89272593681,8.2493,8.2607,8.2493,8.2607,27185.8927
2011-01-13 13:15:00,21.64,21.64,21.62,21.62,38574.57751653196,8.2607,8.2607,8.2531,8.2531,38574.5775
2011-01-13 13:20:00,21.62,21.62,21.61,21.61,32084.25177565516,8.2531,8.2531,8.2493,8.2493,32084.2518
2011-01-13 13:25:00,21.61,21.63,21.6,21.6,109968.16066617682,8.2493,8.2569,8.2455,8.2455,109968.1607
2011-01-13 13:30:00,21.6,21.6,21.56,21.56,274553.02473671315,8.2455,8.2455,8.2302,8.2302,274553.0247
2011-01-13 13:35:00,21.56,21.57,21.53,21.55,85108.98848885622,8.2302,8.234,8.2188,8.2264,85108.9885
2011-01-13 13:40:00,21.55,21.57,21.53,21.56,330149.3999510164,8.2264,8.234,8.2188,8.2302,330149.4
2011-01-13 13:45:00,21.56,21.57,21.54,21.55,79843.252510409,8.2302,8.234,8.2226,8.2264,79843.2525
2011-01-13 13:50:00,21.55,21.55,21.53,21.53,73720.30369826108,8.2264,8.2264,8.2188,8.2188,73720.3037
2011-01-13 13:55:00,21.53,21.53,21.53,21.53,44575.06735243693,8.2188,8.2188,8.2188,8.2188,44575.0674
2011-01-13 14:00:00,21.53,21.56,21.52,21.55,148052.90227773695,8.2188,8.2302,8.2149,8.2264,148052.9023
2011-01-13 14:05:00,21.56,21.56,21.54,21.55,404604.4575067352,8.2302,8.2302,8.2226,8.2264,404604.4575
2011-01-13 14:10:00,21.55,21.57,21.53,21.56,318270.8792554494,8.2264,8.234,8.2188,8.2302,318270.8793
2011-01-13 14:15:00,21.56,21.62,21.56,21.61,126132.74553024735,8.2302,8.2531,8.2302,8.2493,126132.7455
2011-01-13 14:20:00,21.6,21.64,21.6,21.64,185525.34900808227,8.2455,8.2607,8.2455,8.2607,185525.349
2011-01-13 14:25:00,21.64,21.66,21.64,21.64,50085.72128337007,8.2607,8.2684,8.2607,8.2607,50085.7213
2011-01-13 14:30:00,21.64,21.74,21.64,21.71,230467.79328924807,8.2607,8.2989,8.2607,8.2875,230467.7933
2011-01-13 14:35:00,21.71,21.71,21.64,21.64,274185.6478079843,8.2875,8.2875,8.2607,8.2607,274185.6478
2011-01-13 14:40:00,21.64,21.66,21.64,21.65,95028.16556453588,8.2607,8.2684,8.2607,8.2646,95028.1656
2011-01-13 14:45:00,21.66,21.69,21.64,21.64,403257.40876806265,8.2684,8.2798,8.2607,8.2607,403257.4088
2011-01-13 14:50:00,21.64,21.64,21.59,21.6,250428.60641685035,8.2607,8.2607,8.2417,8.2455,250428.6064
2011-01-13 14:55:00,21.62,21.62,21.51,21.53,212711.2417340191,8.2531,8.2531,8.2111,8.2188,212711.2417
2011-01-13 15:00:00,21.53,21.58,21.53,21.57,384643.64437913295,8.2188,8.2378,8.2188,8.234,384643.6444
2011-01-13 15:05:00,21.57,21.58,21.57,21.57,89395.05265735977,8.234,8.2378,8.234,8.234,89395.0527
2011-01-13 15:10:00,21.58,21.62,21.57,21.62,154543.22801861377,8.2378,8.2531,8.234,8.2531,154543.228
2011-01-13 15:15:00,21.62,21.65,21.62,21.64,146950.77149155032,8.2531,8.2646,8.2531,8.2607,146950.7715
2011-01-13 15:20:00,21.65,21.71,21.64,21.65,180382.07200587803,8.2646,8.2875,8.2607,8.2646,180382.072
2011-01-13 15:25:00,21.65,21.66,21.64,21.64,117438.1582169973,8.2646,8.2684,8.2607,8.2607,117438.1582
2011-01-13 15:30:00,21.64,21.66,21.62,21.62,216997.30590252264,8.2607,8.2684,8.2531,8.2531,216997.3059
2011-01-13 15:35:00,21.62,21.63,21.58,21.6,270266.96056820964,8.2531,8.2569,8.2378,8.2455,270266.9606
2011-01-13 15:40:00,21.6,21.61,21.58,21.58,135317.16874846927,8.2455,8.2493,8.2378,8.2378,135317.1687
2011-01-13 15:45:00,21.59,21.64,21.58,21.6,195689.44403624785,8.2417,8.2607,8.2378,8.2455,195689.444
2011-01-13 15:50:00,21.6,21.66,21.6,21.64,186872.3977467548,8.2455,8.2684,8.2455,8.2607,186872.3977
2011-01-13 15:55:00,21.64,21.66,21.63,21.64,416238.0602498163,8.2607,8.2684,8.2569,8.2607,416238.0602
2011-01-14 09:30:00,21.58,21.59,21.41,21.44,169850.6000489836,8.2378,8.2417,8.1729,8.1844,169850.6
2011-01-14 09:35:00,21.44,21.57,21.44,21.55,166421.74871418075,8.1844,8.234,8.1844,8.2264,166421.7487
2011-01-14 09:40:00,21.55,21.66,21.54,21.59,129684.05584129316,8.2264,8.2684,8.2226,8.2417,129684.0558
2011-01-14 09:45:00,21.58,21.59,21.51,21.52,103232.9169728141,8.2378,8.2417,8.2111,8.2149,103232.917
2011-01-14 09:50:00,21.51,21.53,21.47,21.51,224834.680382072,8.2111,8.2188,8.1959,8.2111,224834.6804
2011-01-14 09:55:00,21.48,21.5,21.44,21.48,308841.5380847416,8.1997,8.2073,8.1844,8.1997,308841.5381
2011-01-14 10:00:00,21.47,21.49,21.42,21.44,199730.59025226548,8.1959,8.2035,8.1768,8.1844,199730.5903
2011-01-14 10:05:00,21.44,21.48,21.43,21.46,272838.5990693117,8.1844,8.1997,8.1806,8.192,272838.5991
2011-01-14 10:10:00,21.46,21.5,21.45,21.5,124540.77883908887,8.192,8.2073,8.1882,8.2073,124540.7788
2011-01-14 10:15:00,21.49,21.49,21.44,21.48,74455.05755571883,8.2035,8.2035,8.1844,8.1997,74455.0576
2011-01-14 10:20:00,21.48,21.48,21.46,21.46,97844.72201812392,8.1997,8.1997,8.192,8.192,97844.722
2011-01-14 10:25:00,21.46,21.47,21.43,21.44,81925.05510653931,8.192,8.1959,8.1806,8.1844,81925.0551
2011-01-14 10:30:00,21.44,21.49,21.44,21.47,141440.1175606172,8.1844,8.2035,8.1844,8.1959,141440.1176
2011-01-14 10:35:00,21.46,21.46,21.43,21.45,78373.7447954935,8.192,8.192,8.1806,8.1882,78373.7448
2011-01-14 10:40:00,21.45,21.48,21.44,21.48,124663.23781533186,8.1882,8.1997,8.1844,8.1997,124663.2378
2011-01-14 10:45:00,21.48,21.51,21.46,21.48,150379.62282635315,8.1997,8.2111,8.192,8.1997,150379.6228
2011-01-14 10:50:00,21.48,21.49,21.44,21.46,56208.670095518,8.1997,8.2035,8.1844,8.192,56208.6701
2011-01-14 10:55:00,21.47,21.48,21.44,21.47,66372.76512368357,8.1959,8.1997,8.1844,8.1959,66372.7651
2011-01-14 11:00:00,21.46,21.48,21.46,21.48,42003.4288513348,8.192,8.1997,8.192,8.1997,42003.4289
2011-01-14 11:05:00,21.48,21.49,21.47,21.48,215772.71614009305,8.1997,8.2035,8.1959,8.1997,215772.7161
2011-01-14 11:10:00,21.48,21.5,21.47,21.48,183810.9233406809,8.1997,8.2073,8.1959,8.1997,183810.9233
2011-01-14 11:15:00,21.48,21.5,21.44,21.44,63801.12662258143,8.1997,8.2073,8.1844,8.1844,63801.1266
2011-01-14 11:20:00,21.45,21.46,21.44,21.44,84619.1525838844,8.1882,8.192,8.1844,8.1844,84619.1526
2011-01-14 11:25:00,21.44,21.51,21.44,21.51,48861.13152094048,8.1844,8.2111,8.1844,8.2111,48861.1315
2011-01-14 11:30:00,21.5,21.5,21.47,21.48,61719.32402645113,8.2073,8.2073,8.1959,8.1997,61719.324
2011-01-14 11:35:00,21.47,21.5,21.46,21.48,41758.51089884888,8.1959,8.2073,8.192,8.1997,41758.5109
2011-01-14 11:40:00,21.48,21.52,21.48,21.52,36982.6108253735,8.1997,8.2149,8.1997,8.2149,36982.6108
2011-01-14 11:45:00,21.51,21.53,21.5,21.5,46289.49301983835,8.2111,8.2188,8.2073,8.2073,46289.493
2011-01-14 11:50:00,21.49,21.49,21.48,21.48,19348.51824638746,8.2035,8.2035,8.1997,8.1997,19348.5182
2011-01-14 11:55:00,21.49,21.5,21.47,21.48,47146.70585353906,8.2035,8.2073,8.1959,8.1997,47146.7059
2011-01-14 12:00:00,21.48,21.49,21.47,21.48,38697.03649277492,8.1997,8.2035,8.1959,8.1997,38697.0365
2011-01-14 12:05:00,21.48,21.49,21.47,21.48,40289.00318393338,8.1997,8.2035,8.1959,8.1997,40289.0032
2011-01-14 12:10:00,21.48,21.52,21.47,21.51,40901.29806514817,8.1997,8.2149,8.1959,8.2111,40901.2981
2011-01-14 12:15:00,21.52,21.56,21.51,21.55,59147.68552534901,8.2149,8.2302,8.2111,8.2264,59147.6855
2011-01-14 12:20:00,21.54,21.57,21.54,21.57,20573.10800881705,8.2226,8.234,8.2226,8.234,20573.108
2011-01-14 12:25:00,21.57,21.57,21.53,21.54,41636.051922605926,8.234,8.234,8.2188,8.2226,41636.0519
2011-01-14 12:30:00,21.54,21.61,21.53,21.61,22777.36958119029,8.2226,8.2493,8.2188,8.2493,22777.3696
2011-01-14 12:35:00,21.6,21.61,21.58,21.58,21675.238795003672,8.2455,8.2493,8.2378,8.2378,21675.2388
2011-01-14 12:40:00,21.58,21.59,21.55,21.56,36002.93901542983,8.2378,8.2417,8.2264,8.2302,36002.939
2011-01-14 12:45:00,21.56,21.56,21.49,21.49,84251.77565515552,8.2302,8.2302,8.2035,8.2035,84251.7757
2011-01-14 12:50:00,21.5,21.52,21.45,21.52,101763.4092578986,8.2073,8.2149,8.1882,8.2149,101763.4093
2011-01-14 12:55:00,21.52,21.52,21.45,21.46,50453.09821209894,8.2149,8.2149,8.1882,8.192,50453.0982
2011-01-14 13:00:00,21.47,21.49,21.46,21.49,39186.87239774675,8.1959,8.2035,8.192,8.2035,39186.8724
2011-01-14 13:05:00,21.49,21.5,21.48,21.48,37472.446730345335,8.2035,8.2073,8.1997,8.1997,37472.4467
2011-01-14 13:10:00,21.48,21.49,21.48,21.49,67107.51898114131,8.1997,8.2035,8.1997,8.2035,67107.519
2011-01-14 13:15:00,21.48,21.49,21.44,21.44,163850.11021307862,8.1997,8.2035,8.1844,8.1844,163850.1102
2011-01-14 13:20:00,21.44,21.46,21.44,21.44,183810.9233406809,8.1844,8.192,8.1844,8.1844,183810.9233
2011-01-14 13:25:00,21.44,21.46,21.44,21.44,42615.7237325496,8.1844,8.192,8.1844,8.1844,42615.7237
2011-01-14 13:30:00,21.44,21.45,21.43,21.44,238550.08572128337,8.1844,8.1882,8.1806,8.1844,238550.0857
2011-01-14 13:35:00,21.44,21.45,21.43,21.44,135439.62772471222,8.1844,8.1882,8.1806,8.1844,135439.6277
2011-01-14 13:40:00,21.44,21.44,21.43,21.44,203281.90056331127,8.1844,8.1844,8.1806,8.1844,203281.9006
2011-01-14 13:45:00,21.44,21.45,21.43,21.45,131398.4815086946,8.1844,8.1882,8.1806,8.1882,131398.4815
2011-01-14 13:50:00,21.45,21.46,21.44,21.45,387950.0367376928,8.1882,8.192,8.1844,8.1882,387950.0367
2011-01-14 13:55:00,21.44,21.48,21.44,21.46,43472.936566250304,8.1844,8.1997,8.1844,8.192,43472.9366
2011-01-14 14:00:00,21.46,21.48,21.45,21.45,41146.21601763409,8.192,8.1997,8.1882,8.1882,41146.216
2011-01-14 14:05:00,21.45,21.48,21.45,21.46,68454.56771981386,8.1882,8.1997,8.1882,8.192,68454.5677
2011-01-14 14:10:00,21.46,21.51,21.45,21.47,183198.62845946607,8.192,8.2111,8.1882,8.1959,183198.6285
2011-01-14 14:15:00,21.48,21.49,21.47,21.48,52412.44183198628,8.1997,8.2035,8.1959,8.1997,52412.4418
2011-01-14 14:20:00,21.48,21.49,21.47,21.49,35513.103110458,8.1997,8.2035,8.1959,8.2035,35513.1031
2011-01-14 14:25:00,21.49,21.56,21.49,21.56,206588.29292187115,8.2035,8.2302,8.2035,8.2302,206588.2929
2011-01-14 14:30:00,21.56,21.56,21.5,21.51,121479.30443301491,8.2302,8.2302,8.2073,8.2111,121479.3044
2011-01-14 14:35:00,21.52,21.52,21.48,21.48,53514.57261817291,8.2149,8.2149,8.1997,8.1997,53514.5726
2011-01-14 14:40:00,21.48,21.55,21.47,21.53,73597.84472201811,8.1997,8.2264,8.1959,8.2188,73597.8447
2011-01-14 14:45:00,21.53,21.55,21.53,21.53,36860.15184913054,8.2188,8.2264,8.2188,8.2188,36860.1518
2011-01-14 14:50:00,21.53,21.53,21.53,21.53,23144.746509919176,8.2188,8.2188,8.2188,8.2188,23144.7465
2011-01-14 14:55:00,21.53,21.55,21.51,21.55,66617.68307616947,8.2188,8.2264,8.2111,8.2264,66617.6831
2011-01-14 15:00:00,21.55,21.58,21.53,21.53,189566.4952241,8.2264,8.2378,8.2188,8.2188,189566.4952
2011-01-14 15:05:00,21.53,21.54,21.49,21.49,44697.52632867989,8.2188,8.2226,8.2035,8.2035,44697.5263
2011-01-14 15:10:00,21.5,21.5,21.48,21.49,49718.3443546412,8.2073,8.2073,8.1997,8.2035,49718.3444
2011-01-14 15:15:00,21.5,21.52,21.49,21.51,33186.38256184178,8.2073,8.2149,8.2035,8.2111,33186.3826
2011-01-14 15:20:00,21.52,21.55,21.51,21.55,157604.7024246877,8.2149,8.2264,8.2111,8.2264,157604.7024
2011-01-14 15:25:00,21.55,21.58,21.55,21.57,148910.11511143766,8.2264,8.2378,8.2264,8.234,148910.1151
2011-01-14 15:30:00,21.57,21.59,21.57,21.58,57310.80088170463,8.234,8.2417,8.234,8.2378,57310.8009
2011-01-14 15:35:00,21.59,21.59,21.52,21.53,162503.06147440607,8.2417,8.2417,8.2149,8.2188,162503.0615
2011-01-14 15:40:00,21.53,21.57,21.53,21.57,69189.3215772716,8.2188,8.234,8.2188,8.234,69189.3216
2011-01-14 15:45:00,21.57,21.62,21.56,21.62,94415.87068332107,8.234,8.2531,8.2302,8.2531,94415.8707
2011-01-14 15:50:00,21.62,21.62,21.56,21.56,122581.43521920156,8.2531,8.2531,8.2302,8.2302,122581.4352
2011-01-14 15:55:00,21.56,21.61,21.56,21.59,278839.0889052167,8.2302,8.2493,8.2302,8.2417,278839.0889
2011-01-18 09:30:00,21.62,21.63,21.59,21.62,95885.3783982366,8.2531,8.2569,8.2417,8.2531,95885.3784
2011-01-18 09:35:00,21.62,21.71,21.53,21.54,68577.02669605681,8.2531,8.2875,8.2188,8.2226,68577.0267
2011-01-18 09:40:00,21.53,21.53,21.48,21.48,97967.18099436688,8.2188,8.2188,8.1997,8.1997,97967.181
2011-01-18 09:45:00,21.49,21.49,21.44,21.44,52289.98285574332,8.2035,8.2035,8.1844,8.1844,52289.9829
2011-01-18 09:50:00,21.44,21.47,21.44,21.45,113274.5530247367,8.1844,8.1959,8.1844,8.1882,113274.553
2011-01-18 09:55:00,21.45,21.48,21.43,21.47,75189.81141317658,8.1882,8.1997,8.1806,8.1959,75189.8114
2011-01-18 10:00:00,21.46,21.48,21.42,21.47,88660.29879990203,8.192,8.1997,8.1768,8.1959,88660.2988
2011-01-18 10:05:00,21.47,21.52,21.47,21.52,96497.67327945138,8.1959,8.2149,8.1959,8.2149,96497.6733
2011-01-18 10:10:00,21.53,21.55,21.52,21.55,98457.01689933872,8.2188,8.2264,8.2149,8.2264,98457.0169
2011-01-18 10:15:00,21.55,21.58,21.55,21.56,38207.20058780308,8.2264,8.2378,8.2264,8.2302,38207.2006
2011-01-18 10:20:00,21.56,21.58,21.56,21.56,60372.27528777859,8.2302,8.2378,8.2302,8.2302,60372.2753
2011-01-18 10:25:00,21.56,21.57,21.54,21.55,102865.54004408522,8.2302,8.234,8.2226,8.2264,102865.54
2011-01-18 10:30:00,21.55,21.56,21.47,21.48,110213.07861866274,8.2264,8.2302,8.1959,8.1997,110213.0786
2011-01-18 10:35:00,21.47,21.52,21.45,21.52,135072.25079598333,8.1959,8.2149,8.1882,8.2149,135072.2508
2011-01-18 10:40:00,21.53,21.55,21.52,21.52,53392.11364192995,8.2188,8.2264,8.2149,8.2149,53392.1136
2011-01-18 10:45:00,21.52,21.55,21.51,21.53,155645.35880480037,8.2149,8.2264,8.2111,8.2188,155645.3588
2011-01-18 10:50:00,21.53,21.54,21.52,21.53,41268.67499387705,8.2188,8.2226,8.2149,8.2188,41268.675
2011-01-18 10:55:00,21.53,21.57,21.52,21.57,98212.0989468528,8.2188,8.234,8.2149,8.234,98212.0989
2011-01-18 11:00:00,21.57,21.58,21.57,21.57,21307.8618662748,8.234,8.2378,8.234,8.234,21307.8619
2011-01-18 11:05:00,21.57,21.59,21.56,21.59,79720.79353416605,8.234,8.2417,8.2302,8.2417,79720.7935
2011-01-18 11:10:00,21.59,21.59,21.55,21.57,49473.42640215527,8.2417,8.2417,8.2264,8.234,49473.4264
2011-01-18 11:15:00,21.57,21.6,21.57,21.57,43228.01861376438,8.234,8.2455,8.234,8.234,43228.0186
2011-01-18 11:20:00,21.57,21.58,21.54,21.57,62698.9958363948,8.234,8.2378,8.2226,8.234,62698.9958
2011-01-18 11:25:00,21.57,21.57,21.54,21.55,50575.5571883419,8.234,8.234,8.2226,8.2264,50575.5572
2011-01-18 11:30:00,21.55,21.57,21.55,21.56,88292.92187117315,8.2264,8.234,8.2264,8.2302,88292.9219
2011-01-18 11:35:00,21.56,21.57,21.55,21.56,72863.09086456036,8.2302,8.234,8.2264,8.2302,72863.0909
2011-01-18 11:40:00,21.56,21.57,21.54,21.56,57800.636786676456,8.2302,8.234,8.2226,8.2302,57800.6368
2011-01-18 11:45:00,21.56,21.57,21.55,21.56,72618.17291207446,8.2302,8.234,8.2264,8.2302,72618.1729
2011-01-18 11:50:00,21.56,21.56,21.54,21.55,60862.11119275042,8.2302,8.2302,8.2226,8.2264,60862.1112
2011-01-18 11:55:00,21.55,21.56,21.54,21.55,54494.24442811657,8.2264,8.2302,8.2226,8.2264,54494.2444
2011-01-18 12:00:00,21.55,21.56,21.51,21.51,70536.37031594415,8.2264,8.2302,8.2111,8.2111,70536.3703
2011-01-18 12:05:00,21.51,21.52,21.47,21.47,175116.3360274308,8.2111,8.2149,8.1959,8.1959,175116.336
2011-01-18 12:10:00,21.47,21.48,21.44,21.44,58657.84962037717,8.1959,8.1997,8.1844,8.1844,58657.8496
2011-01-18 12:15:00,21.44,21.48,21.44,21.48,70903.74724467302,8.1844,8.1997,8.1844,8.1997,70903.7472
2011-01-18 12:20:00,21.48,21.48,21.47,21.48,173891.74626500122,8.1997,8.1997,8.1959,8.1997,173891.7463
2011-01-18 12:25:00,21.48,21.48,21.46,21.46,56820.9649767328,8.1997,8.1997,8.192,8.192,56820.965
2011-01-18 12:30:00,21.46,21.47,21.45,21.47,85843.74234631399,8.192,8.1959,8.1882,8.1959,85843.7423
2011-01-18 12:35:00,21.47,21.48,21.46,21.48,98579.47587558167,8.1959,8.1997,8.192,8.1997,98579.4759
2011-01-18 12:40:00,21.48,21.48,21.46,21.48,800146.9507714915,8.1997,8.1997,8.192,8.1997,800146.9508
2011-01-18 12:45:00,21.48,21.48,21.46,21.47,154910.60494734262,8.1997,8.1997,8.192,8.1959,154910.6049
2011-01-18 12:50:00,21.47,21.47,21.44,21.44,55963.75214303208,8.1959,8.1959,8.1844,8.1844,55963.7521
2011-01-18 12:55:00,21.44,21.44,21.42,21.43,120132.25569434238,8.1844,8.1844,8.1768,8.1806,120132.2557
2011-01-18 13:00:00,21.43,21.43,21.4,21.4,111927.50428606416,8.1806,8.1806,8.1691,8.1691,111927.5043
2011-01-18 13:05:00,21.41,21.43,21.4,21.41,110213.07861866274,8.1729,8.1806,8.1691,8.1729,110213.0786
2011-01-18 13:10:00,21.4,21.43,21.39,21.43,63923.58559882439,8.1691,8.1806,8.1653,8.1806,63923.5856
2011-01-18 13:15:00,21.43,21.43,21.42,21.42,10898.848885623316,8.1806,8.1806,8.1768,8.1768,10898.8489
2011-01-18 13:20:00,21.43,21.43,21.4,21.43,77149.15503306391,8.1806,8.1806,8.1691,8.1806,77149.155
2011-01-18 13:25:00,21.43,21.44,21.42,21.43,167891.25642909625,8.1806,8.1844,8.1768,8.1806,167891.2564
2011-01-18 13:30:00,21.43,21.44,21.42,21.44,219568.9444036248,8.1806,8.1844,8.1768,8.1844,219568.9444
2011-01-18 13:35:00,21.43,21.44,21.43,21.44,121479.30443301491,8.1806,8.1844,8.1806,8.1844,121479.3044
2011-01-18 13:40:00,21.44,21.45,21.42,21.44,496938.525593926,8.1844,8.1882,8.1768,8.1844,496938.5256
2011-01-18 13:45:00,21.44,21.45,21.43,21.43,116213.5684545677,8.1844,8.1882,8.1806,8.1806,116213.5685
2011-01-18 13:50:00,21.43,21.44,21.42,21.44,34288.513348028406,8.1806,8.1844,8.1768,8.1844,34288.5133
2011-01-18 13:55:00,21.44,21.44,21.4,21.44,96252.75532696546,8.1844,8.1844,8.1691,8.1844,96252.7553
2011-01-18 14:00:00,21.44,21.45,21.43,21.44,25593.926034778346,8.1844,8.1882,8.1806,8.1844,25593.926
2011-01-18 14:05:00,21.44,21.44,21.43,21.44,60739.65221650746,8.1844,8.1844,8.1806,8.1844,60739.6522
2011-01-18 14:10:00,21.44,21.44,21.43,21.44,79720.79353416605,8.1844,8.1844,8.1806,8.1844,79720.7935
2011-01-18 14:15:00,21.44,21.44,21.44,21.44,24981.63115356356,8.1844,8.1844,8.1844,8.1844,24981.6312
2011-01-18 14:20:00,21.44,21.46,21.44,21.46,105927.0144501592,8.1844,8.192,8.1844,8.192,105927.0145
2011-01-18 14:25:00,21.46,21.48,21.45,21.47,44942.44428116581,8.192,8.1997,8.1882,8.1959,44942.4443
2011-01-18 14:30:00,21.48,21.48,21.44,21.44,48371.29561596864,8.1997,8.1997,8.1844,8.1844,48371.2956
2011-01-18 14:35:00,21.44,21.45,21.44,21.44,42983.10066127847,8.1844,8.1882,8.1844,8.1844,42983.1007
2011-01-18 14:40:00,21.44,21.44,21.44,21.44,129561.5968650502,8.1844,8.1844,8.1844,8.1844,129561.5969
2011-01-18 14:45:00,21.45,21.48,21.44,21.47,51800.14695077149,8.1882,8.1997,8.1844,8.1959,51800.147
2011-01-18 14:50:00,21.48,21.48,21.45,21.46,57433.25985794758,8.1997,8.1997,8.1882,8.192,57433.2599
2011-01-18 14:55:00,21.46,21.46,21.44,21.44,55841.29316678912,8.192,8.192,8.1844,8.1844,55841.2932
2011-01-18 15:00:00,21.44,21.44,21.44,21.44,53759.490570658825,8.1844,8.1844,8.1844,8.1844,53759.4906
2011-01-18 15:05:00,21.44,21.44,21.44,21.44,76047.02424687729,8.1844,8.1844,8.1844,8.1844,76047.0242
2011-01-18 15:10:00,21.44,21.44,21.44,21.44,43840.31349497918,8.1844,8.1844,8.1844,8.1844,43840.3135
2011-01-18 15:15:00,21.44,21.44,21.44,21.44,159931.42297330394,8.1844,8.1844,8.1844,8.1844,159931.423
2011-01-18 15:20:00,21.44,21.44,21.44,21.44,91721.773205976,8.1844,8.1844,8.1844,8.1844,91721.7732
2011-01-18 15:25:00,21.44,21.47,21.44,21.47,96497.67327945138,8.1844,8.1959,8.1844,8.1959,96497.6733
2011-01-18 15:30:00,21.47,21.47,21.44,21.44,77149.15503306391,8.1959,8.1959,8.1844,8.1844,77149.155
2011-01-18 15:35:00,21.44,21.44,21.44,21.44,84374.23463139847,8.1844,8.1844,8.1844,8.1844,84374.2346
2011-01-18 15:40:00,21.44,21.46,21.43,21.46,177565.51555228996,8.1844,8.192,8.1806,8.192,177565.5156
2011-01-18 15:45:00,21.46,21.47,21.44,21.44,149399.9510164095,8.192,8.1959,8.1844,8.1844,149399.951
2011-01-18 15:50:00,21.44,21.45,21.44,21.44,131031.1045799657,8.1844,8.1882,8.1844,8.1844,131031.1046
2011-01-18 15:55:00,21.44,21.46,21.44,21.45,467915.7482243448,8.1844,8.192,8.1844,8.1882,467915.7482
2011-01-19 09:30:00,21.45,21.57,21.45,21.5,101518.49130541268,8.1882,8.234,8.1882,8.2073,101518.4913
2011-01-19 09:35:00,21.49,21.49,21.43,21.44,60004.89835904972,8.2035,8.2035,8.1806,8.1844,60004.8984
2011-01-19 09:40:00,21.44,21.48,21.4,21.43,69801.6164584864,8.1844,8.1997,8.1691,8.1806,69801.6165
2011-01-19 09:45:00,21.43,21.47,21.41,21.43,60617.1932402645,8.1806,8.1959,8.1729,8.1806,60617.1932
2011-01-19 09:50:00,21.43,21.44,21.39,21.44,45187.36223365172,8.1806,8.1844,8.1653,8.1844,45187.3622
2011-01-19 09:55:00,21.44,21.45,21.35,21.39,71393.58314964487,8.1844,8.1882,8.15,8.1653,71393.5831
2011-01-19 10:00:00,21.39,21.44,21.37,21.39,84864.07053637032,8.1653,8.1844,8.1577,8.1653,84864.0705
2011-01-19 10:05:00,21.39,21.44,21.39,21.44,41880.96987509184,8.1653,8.1844,8.1653,8.1844,41880.9699
2011-01-19 10:10:00,21.44,21.44,21.42,21.44,65270.63433749694,8.1844,8.1844,8.1768,8.1844,65270.6343
2011-01-19 10:15:00,21.44,21.44,21.39,21.39,40166.54420769042,8.1844,8.1844,8.1653,8.1653,40166.5442
2011-01-19 10:20:00,21.39,21.4,21.36,21.36,80822.92432035267,8.1653,8.1691,8.1539,8.1539,80822.9243
2011-01-19 10:25:00,21.36,21.37,21.35,21.36,47146.70585353906,8.1539,8.1577,8.15,8.1539,47146.7059
2011-01-19 10:30:00,21.36,21.36,21.35,21.35,137276.51236835658,8.1539,8.1539,8.15,8.15,137276.5124
2011-01-19 10:35:00,21.35,21.37,21.29,21.29,102987.99902032818,8.15,8.1577,8.1271,8.1271,102987.999
2011-01-19 10:40:00,21.3,21.3,21.22,21.25,231692.3830516777,8.131,8.131,8.1004,8.1119,231692.3831
2011-01-19 10:45:00,21.25,21.28,21.22,21.26,158216.9973059025,8.1119,8.1233,8.1004,8.1157,158216.9973
2011-01-19 10:50:00,21.26,21.33,21.26,21.31,111192.7504286064,8.1157,8.1424,8.1157,8.1348,111192.7504
2011-01-19 10:55:00,21.31,21.31,21.24,21.24,138256.18417830026,8.1348,8.1348,8.1081,8.1081,138256.1842
2011-01-19 11:00:00,21.25,21.25,21.22,21.22,30614.74406073965,8.1119,8.1119,8.1004,8.1004,30614.7441
2011-01-19 11:05:00,21.22,21.22,21.22,21.22,21675.238795003672,8.1004,8.1004,8.1004,8.1004,21675.2388
2011-01-19 11:10:00,21.22,21.24,21.22,21.23,160421.25887827575,8.1004,8.1081,8.1004,8.1042,160421.2589
2011-01-19 11:15:00,21.23,21.26,21.22,21.23,90864.56037227529,8.1042,8.1157,8.1004,8.1042,90864.5604
2011-01-19 11:20:00,21.22,21.23,21.22,21.23,29879.990203281897,8.1004,8.1042,8.1004,8.1042,29879.9902
2011-01-19 11:25:00,21.22,21.23,21.22,21.23,81190.30124908155,8.1004,8.1042,8.1004,8.1042,81190.3012
2011-01-19 11:30:00,21.23,21.27,21.22,21.26,67229.97795738427,8.1042,8.1195,8.1004,8.1157,67229.978
2011-01-19 11:35:00,21.26,21.27,21.26,21.27,7102.620622091599,8.1157,8.1195,8.1157,8.1195,7102.6206
2011-01-19 11:40:00,21.27,21.27,21.26,21.27,47391.62380602498,8.1195,8.1195,8.1157,8.1195,47391.6238
2011-01-19 11:45:00,21.27,21.3,21.26,21.3,42615.7237325496,8.1195,8.131,8.1157,8.131,42615.7237
2011-01-19 11:50:00,21.3,21.31,21.29,21.31,36615.23389664462,8.131,8.1348,8.1271,8.1348,36615.2339
2011-01-19 11:55:00,21.32,21.33,21.31,21.32,98579.47587558167,8.1386,8.1424,8.1348,8.1386,98579.4759
2011-01-19 12:00:00,21.33,21.33,21.31,21.31,56331.12907176096,8.1424,8.1424,8.1348,8.1348,56331.1291
2011-01-19 12:05:00,21.31,21.31,21.29,21.3,60494.73426402155,8.1348,8.1348,8.1271,8.131,60494.7343
2011-01-19 12:10:00,21.3,21.31,21.29,21.31,55841.29316678912,8.131,8.1348,8.1271,8.1348,55841.2932
2011-01-19 12:15:00,21.31,21.31,21.31,21.31,26940.974773450893,8.1348,8.1348,8.1348,8.1348,26940.9748
2011-01-19 12:20:00,21.31,21.35,21.31,21.31,91721.773205976,8.1348,8.15,8.1348,8.1348,91721.7732
2011-01-19 12:25:00,21.31,21.32,21.3,21.31,49718.3443546412,8.1348,8.1386,8.131,8.1348,49718.3444
2011-01-19 12:30:00,21.3,21.31,21.24,21.25,76047.02424687729,8.131,8.1348,8.1081,8.1119,76047.0242
2011-01-19 12:35:00,21.24,21.27,21.23,21.26,66127.84717119765,8.1081,8.1195,8.1042,8.1157,66127.8472
2011-01-19 12:40:00,21.26,21.26,21.24,21.24,53269.65466568699,8.1157,8.1157,8.1081,8.1081,53269.6547
2011-01-19 12:45:00,21.25,21.26,21.23,21.23,52902.27773695812,8.1119,8.1157,8.1042,8.1042,52902.2777
2011-01-19 12:50:00,21.23,21.29,21.23,21.29,51065.39309331374,8.1042,8.1271,8.1042,8.1271,51065.3931
2011-01-19 12:55:00,21.29,21.29,21.26,21.27,30737.20303698261,8.1271,8.1271,8.1157,8.1195,30737.203
2011-01-19 13:00:00,21.27,21.28,21.24,21.26,85598.82439382806,8.1195,8.1233,8.1081,8.1157,85598.8244
2011-01-19 13:05:00,21.27,21.28,21.26,21.28,38329.65956404605,8.1195,8.1233,8.1157,8.1233,38329.6596
2011-01-19 13:10:00,21.27,21.28,21.26,21.26,47514.082782267935,8.1195,8.1233,8.1157,8.1157,47514.0828
2011-01-19 13:15:00,21.26,21.26,21.23,21.24,104579.96571148664,8.1157,8.1157,8.1042,8.1081,104579.9657
2011-01-19 13:20:00,21.24,21.26,21.22,21.24,229977.95738427623,8.1081,8.1157,8.1004,8.1081,229977.9574
2011-01-19 13:25:00,21.23,21.25,21.23,21.25,57310.80088170463,8.1042,8.1119,8.1042,8.1119,57310.8009
2011-01-19 13:30:00,21.25,21.29,21.24,21.29,71638.50110213079,8.1119,8.1271,8.1081,8.1271,71638.5011
2011-01-19 13:35:00,21.29,21.31,21.27,21.27,39064.41342150379,8.1271,8.1348,8.1195,8.1195,39064.4134
2011-01-19 13:40:00,21.28,21.31,21.26,21.28,81190.30124908155,8.1233,8.1348,8.1157,8.1233,81190.3012
2011-01-19 13:45:00,21.27,21.3,21.26,21.29,49350.96742591231,8.1195,8.131,8.1157,8.1271,49350.9674
2011-01-19 13:50:00,21.29,21.31,21.29,21.29,48371.29561596864,8.1271,8.1348,8.1271,8.1271,48371.2956
2011-01-19 13:55:00,21.3,21.33,21.29,21.33,45432.28018613764,8.131,8.1424,8.1271,8.1424,45432.2802
2011-01-19 14:00:00,21.33,21.33,21.26,21.27,48738.672544697525,8.1424,8.1424,8.1157,8.1195,48738.6725
2011-01-19 14:05:00,21.27,21.28,21.26,21.26,59270.14450159196,8.1195,8.1233,8.1157,8.1157,59270.1445
2011-01-19 14:10:00,21.27,21.31,21.26,21.3,129071.76096007836,8.1195,8.1348,8.1157,8.131,129071.761
2011-01-19 14:15:00,21.29,21.3,21.26,21.26,98824.3938280676,8.1271,8.131,8.1157,8.1157,98824.3938
2011-01-19 14:20:00,21.28,21.28,21.23,21.23,85476.3654175851,8.1233,8.1233,8.1042,8.1042,85476.3654
2011-01-19 14:25:00,21.23,21.24,21.22,21.23,91354.39627724711,8.1042,8.1081,8.1004,8.1042,91354.3963
2011-01-19 14:30:00,21.23,21.25,21.23,21.25,97844.72201812392,8.1042,8.1119,8.1042,8.1119,97844.722
2011-01-19 14:35:00,21.25,21.25,21.24,21.24,51555.22899828557,8.1119,8.1119,8.1081,8.1081,51555.229
2011-01-19 14:40:00,21.24,21.26,21.24,21.26,244305.6576047024,8.1081,8.1157,8.1081,8.1157,244305.6576
2011-01-19 14:45:00,21.26,21.28,21.23,21.23,88292.92187117315,8.1157,8.1233,8.1042,8.1042,88292.9219
2011-01-19 14:50:00,21.24,21.24,21.22,21.22,124540.77883908887,8.1081,8.1081,8.1004,8.1004,124540.7788
2011-01-19 14:55:00,21.22,21.24,21.22,21.24,137276.51236835658,8.1004,8.1081,8.1004,8.1081,137276.5124
2011-01-19 15:00:00,21.23,21.25,21.22,21.24,90252.26549106048,8.1042,8.1119,8.1004,8.1081,90252.2655
2011-01-19 15:05:00,21.25,21.26,21.22,21.22,176463.38476610335,8.1119,8.1157,8.1004,8.1004,176463.3848
2011-01-19 15:10:00,21.22,21.22,21.15,21.16,185525.34900808227,8.1004,8.1004,8.0737,8.0775,185525.349
2011-01-19 15:15:00,21.15,21.2,21.14,21.2,137154.05339211362,8.0737,8.0928,8.0699,8.0928,137154.0534
2011-01-19 15:20:00,21.2,21.22,21.16,21.17,101273.57335292676,8.0928,8.1004,8.0775,8.0813,101273.5734
2011-01-19 15:25:00,21.16,21.2,21.16,21.19,146828.31251530736,8.0775,8.0928,8.0775,8.089,146828.3125
2011-01-19 15:30:00,21.19,21.19,21.15,21.17,214670.5853539064,8.089,8.089,8.0737,8.0813,214670.5854
2011-01-19 15:35:00,21.17,21.22,21.17,21.22,113397.01200097968,8.0813,8.1004,8.0813,8.1004,113397.012
2011-01-19 15:40:00,21.22,21.26,21.21,21.23,248469.262796963,8.1004,8.1157,8.0966,8.1042,248469.2628
2011-01-19 15:45:00,21.24,21.26,21.21,21.21,200342.88513348027,8.1081,8.1157,8.0966,8.0966,200342.8851
2011-01-19 15:50:00,21.21,21.25,21.2,21.24,267083.0271858927,8.0966,8.1119,8.0928,8.1081,267083.0272
2011-01-19 15:55:00,21.24,21.26,21.24,21.26,566617.6830761695,8.1081,8.1157,8.1081,8.1157,566617.6831
2011-01-20 09:30:00,21.19,21.25,21.12,21.18,276757.2863090864,8.089,8.1119,8.0622,8.0851,276757.2863
2011-01-20 09:35:00,21.19,21.19,21.04,21.17,150134.70487386725,8.089,8.089,8.0317,8.0813,150134.7049
2011-01-20 09:40:00,21.17,21.29,21.17,21.28,192015.67474895908,8.0813,8.1271,8.0813,8.1233,192015.6747
2011-01-20 09:45:00,21.28,21.42,21.28,21.39,180871.90791084984,8.1233,8.1768,8.1233,8.1653,180871.9079
2011-01-20 09:50:00,21.39,21.41,21.35,21.36,144379.13299044818,8.1653,8.1729,8.15,8.1539,144379.133
2011-01-20 09:55:00,21.35,21.36,21.31,21.32,764388.9297085475,8.15,8.1539,8.1348,8.1386,764388.9297
2011-01-20 10:00:00,21.32,21.34,21.28,21.31,153073.72030369824,8.1386,8.1462,8.1233,8.1348,153073.7203
2011-01-20 10:05:00,21.31,21.32,21.27,21.3,75312.27038941954,8.1348,8.1386,8.1195,8.131,75312.2704
2011-01-20 10:10:00,21.31,21.31,21.29,21.3,81312.76022532451,8.1348,8.1348,8.1271,8.131,81312.7602
2011-01-20 10:15:00,21.29,21.32,21.25,21.28,256061.71932402643,8.1271,8.1386,8.1119,8.1233,256061.7193
2011-01-20 10:20:00,21.28,21.31,21.23,21.23,187362.23365172665,8.1233,8.1348,8.1042,8.1042,187362.2337
2011-01-20 10:25:00,21.23,21.23,21.18,21.22,121479.30443301491,8.1042,8.1042,8.0851,8.1004,121479.3044
2011-01-20 10:30:00,21.22,21.23,21.13,21.14,245040.4114621601,8.1004,8.1042,8.0661,8.0699,245040.4115
2011-01-20 10:35:00,21.14,21.17,21.13,21.16,450281.6556453588,8.0699,8.0813,8.0661,8.0775,450281.6556
2011-01-20 10:40:00,21.16,21.2,21.15,21.19,700097.9671809943,8.0775,8.0928,8.0737,8.089,700097.9672
2011-01-20 10:45:00,21.2,21.22,21.17,21.21,445873.1325006122,8.0928,8.1004,8.0813,8.0966,445873.1325
2011-01-20 10:50:00,21.21,21.22,21.18,21.19,241856.47807984325,8.0966,8.1004,8.0851,8.089,241856.4781
2011-01-20 10:55:00,21.19,21.22,21.17,21.2,168136.17438158215,8.089,8.1004,8.0813,8.0928,168136.1744
2011-01-20 11:00:00,21.19,21.22,21.17,21.21,191770.7567964732,8.089,8.1004,8.0813,8.0966,191770.7568
2011-01-20 11:05:00,21.21,21.22,21.2,21.21,261694.8322312025,8.0966,8.1004,8.0928,8.0966,261694.8322
2011-01-20 11:10:00,21.22,21.26,21.2,21.24,224099.92652461425,8.1004,8.1157,8.0928,8.1081,224099.9265
2011-01-20 11:15:00,21.23,21.24,21.21,21.22,93436.1988733774,8.1042,8.1081,8.0966,8.1004,93436.1989
2011-01-20 11:20:00,21.22,21.23,21.21,21.22,241366.6421748714,8.1004,8.1042,8.0966,8.1004,241366.6422
2011-01-20 11:25:00,21.21,21.23,21.21,21.21,286798.92236100906,8.0966,8.1042,8.0966,8.0966,286798.9224
2011-01-20 11:30:00,21.21,21.22,21.17,21.19,248469.262796963,8.0966,8.1004,8.0813,8.089,248469.2628
2011-01-20 11:35:00,21.2,21.23,21.19,21.22,95640.46044575066,8.0928,8.1042,8.089,8.1004,95640.4604
2011-01-20 11:40:00,21.23,21.23,21.2,21.21,51800.14695077149,8.1042,8.1042,8.0928,8.0966,51800.147
2011-01-20 11:45:00,21.21,21.23,21.2,21.21,95028.16556453588,8.0966,8.1042,8.0928,8.0966,95028.1656
2011-01-20 11:50:00,21.21,21.22,21.18,21.18,93558.65784962036,8.0966,8.1004,8.0851,8.0851,93558.6578
2011-01-20 11:55:00,21.18,21.21,21.17,21.18,193730.1004163605,8.0851,8.0966,8.0813,8.0851,193730.1004
2011-01-20 12:00:00,21.18,21.18,21.14,21.15,115846.19152583885,8.0851,8.0851,8.0699,8.0737,115846.1915
2011-01-20 12:05:00,21.15,21.17,21.13,21.13,58412.93166789125,8.0737,8.0813,8.0661,8.0661,58412.9317
2011-01-20 12:10:00,21.13,21.13,21.11,21.11,37717.36468283125,8.0661,8.0661,8.0584,8.0584,37717.3647
2011-01-20 12:15:00,21.11,21.12,21.1,21.11,79475.87558168013,8.0584,8.0622,8.0546,8.0584,79475.8756
2011-01-20 12:20:00,21.11,21.13,21.1,21.12,103232.9169728141,8.0584,8.0661,8.0546,8.0622,103232.917
2011-01-20 12:25:00,21.13,21.15,21.13,21.14,39554.24932647563,8.0661,8.0737,8.0661,8.0699,39554.2493
2011-01-20 12:30:00,21.14,21.17,21.13,21.15,91109.4783247612,8.0699,8.0813,8.0661,8.0737,91109.4783
2011-01-20 12:35:00,21.16,21.16,21.15,21.16,17144.256674014203,8.0775,8.0775,8.0737,8.0775,17144.2567
2011-01-20 12:40:00,21.16,21.17,21.15,21.16,93558.65784962036,8.0775,8.0813,8.0737,8.0775,93558.6578
2011-01-20 12:45:00,21.15,21.16,21.14,21.16,119030.12490815576,8.0737,8.0775,8.0699,8.0775,119030.1249
2011-01-20 12:50:00,21.16,21.22,21.15,21.22,52534.90080822924,8.0775,8.1004,8.0737,8.1004,52534.9008
2011-01-20 12:55:00,21.22,21.23,21.19,21.19,42983.10066127847,8.1004,8.1042,8.089,8.089,42983.1007
2011-01-20 13:00:00,21.19,21.19,21.17,21.17,71760.96007837374,8.089,8.089,8.0813,8.0813,71760.9601
2011-01-20 13:05:00,21.18,21.21,21.17,21.18,78863.58070046533,8.0851,8.0966,8.0813,8.0851,78863.5807
2011-01-20 13:10:00,21.18,21.18,21.16,21.16,45922.11609110948,8.0851,8.0851,8.0775,8.0775,45922.1161
2011-01-20 13:15:00,21.17,21.2,21.16,21.2,37349.98775410237,8.0813,8.0928,8.0775,8.0928,37349.9878
2011-01-20 13:20:00,21.2,21.2,21.17,21.17,47514.082782267935,8.0928,8.0928,8.0813,8.0813,47514.0828
2011-01-20 13:25:00,21.18,21.21,21.17,21.2,38819.49546901788,8.0851,8.0966,8.0813,8.0928,38819.4955
2011-01-20 13:30:00,21.2,21.21,21.19,21.21,29267.695322067106,8.0928,8.0966,8.089,8.0966,29267.6953
2011-01-20 13:35:00,21.2,21.24,21.2,21.22,77638.99093803576,8.0928,8.1081,8.0928,8.1004,77638.9909
2011-01-20 13:40:00,21.22,21.23,21.22,21.22,53269.65466568699,8.1004,8.1042,8.1004,8.1004,53269.6547
2011-01-20 13:45:00,21.22,21.23,21.22,21.23,39554.24932647563,8.1004,8.1042,8.1004,8.1042,39554.2493
2011-01-20 13:50:00,21.23,21.24,21.22,21.23,45554.7391623806,8.1042,8.1081,8.1004,8.1042,45554.7392
2011-01-20 13:55:00,21.24,21.31,21.22,21.31,104457.50673524367,8.1081,8.1348,8.1004,8.1348,104457.5067
2011-01-20 14:00:00,21.31,21.39,21.31,21.38,179892.2361009062,8.1348,8.1653,8.1348,8.1615,179892.2361
2011-01-20 14:05:00,21.38,21.45,21.38,21.43,197771.2466323781,8.1615,8.1882,8.1615,8.1806,197771.2466
2011-01-20 14:10:00,21.43,21.47,21.4,21.45,176096.00783737446,8.1806,8.1959,8.1691,8.1882,176096.0078
2011-01-20 14:15:00,21.44,21.45,21.4,21.4,57923.095762919416,8.1844,8.1882,8.1691,8.1691,57923.0958
2011-01-20 14:20:00,21.41,21.43,21.39,21.39,91844.23218221896,8.1729,8.1806,8.1653,8.1653,91844.2322
2011-01-20 14:25:00,21.39,21.42,21.38,21.39,41758.51089884888,8.1653,8.1768,8.1615,8.1653,41758.5109
2011-01-20 14:30:00,21.39,21.42,21.39,21.42,51922.60592701445,8.1653,8.1768,8.1653,8.1768,51922.6059
2011-01-20 14:35:00,21.42,21.45,21.41,21.45,77883.90889052166,8.1768,8.1882,8.1729,8.1882,77883.9089
2011-01-20 14:40:00,21.45,21.48,21.43,21.47,121846.6813617438,8.1882,8.1997,8.1806,8.1959,121846.6814
2011-01-20 14:45:00,21.48,21.48,21.46,21.47,31104.579965711484,8.1997,8.1997,8.192,8.1959,31104.58
2011-01-20 14:50:00,21.47,21.48,21.45,21.45,25716.385011021302,8.1959,8.1997,8.1882,8.1882,25716.385
2011-01-20 14:55:00,21.45,21.45,21.42,21.42,32084.25177565516,8.1882,8.1882,8.1768,8.1768,32084.2518
2011-01-20 15:00:00,21.42,21.43,21.38,21.39,136541.75851089883,8.1768,8.1806,8.1615,8.1653,136541.7585
2011-01-20 15:05:00,21.39,21.4,21.36,21.37,76536.86015184912,8.1653,8.1691,8.1539,8.1577,76536.8602
2011-01-20 15:10:00,21.36,21.39,21.36,21.39,38452.118540289,8.1539,8.1653,8.1539,8.1653,38452.1185
2011-01-20 15:15:00,21.39,21.39,21.37,21.39,112172.42223855008,8.1653,8.1653,8.1577,8.1653,112172.4222
2011-01-20 15:20:00,21.4,21.44,21.38,21.44,158829.2921871173,8.1691,8.1844,8.1615,8.1844,158829.2922
2011-01-20 15:25:00,21.44,21.44,21.38,21.39,100783.73744795492,8.1844,8.1844,8.1615,8.1653,100783.7374
2011-01-20 15:30:00,21.39,21.39,21.35,21.36,101763.4092578986,8.1653,8.1653,8.15,8.1539,101763.4093
2011-01-20 15:35:00,21.36,21.37,21.33,21.36,102865.54004408522,8.1539,8.1577,8.1424,8.1539,102865.54
2011-01-20 15:40:00,21.37,21.43,21.2,21.42,1197158.9517511632,8.1577,8.1806,8.0928,8.1768,1197158.9518
2011-01-20 15:45:00,21.42,21.43,21.33,21.34,214180.7494489346,8.1768,8.1806,8.1424,8.1462,214180.7494
2011-01-20 15:50:00,21.35,21.35,21.33,21.33,169483.2231202547,8.15,8.15,8.1424,8.1424,169483.2231
2011-01-20 15:55:00,21.33,21.35,21.33,21.34,437668.3810923341,8.1424,8.15,8.1424,8.1462,437668.3811
2011-01-21 09:30:00,21.42,21.67,21.41,21.65,825128.581925055,8.1768,8.2722,8.1729,8.2646,825128.5819
2011-01-21 09:35:00,21.65,21.65,21.44,21.53,157359.7844722018,8.2646,8.2646,8.1844,8.2188,157359.7845
2011-01-21 09:40:00,21.53,21.53,21.38,21.38,105192.26059270144,8.2188,8.2188,8.1615,8.1615,105192.2606
2011-01-21 09:45:00,21.39,21.59,21.38,21.54,122826.35317168749,8.1653,8.2417,8.1615,8.2226,122826.3532
2011-01-21 09:50:00,21.54,21.55,21.52,21.52,105437.17854518736,8.2226,8.2264,8.2149,8.2149,105437.1785
2011-01-21 09:55:00,21.52,21.57,21.5,21.51,224222.3855008572,8.2149,8.234,8.2073,8.2111,224222.3855
2011-01-21 10:00:00,21.51,21.54,21.5,21.53,93313.73989713444,8.2111,8.2226,8.2073,8.2188,93313.7399
2011-01-21 10:05:00,21.53,21.59,21.53,21.53,77394.07298554984,8.2188,8.2417,8.2188,8.2188,77394.073
2011-01-21 10:10:00,21.53,21.55,21.53,21.54,52534.90080822924,8.2188,8.2264,8.2188,8.2226,52534.9008
2011-01-21 10:15:00,21.54,21.54,21.53,21.54,31961.7927994122,8.2226,8.2226,8.2188,8.2226,31961.7928
2011-01-21 10:20:00,21.54,21.54,21.48,21.48,78618.66274797943,8.2226,8.2226,8.1997,8.1997,78618.6627
2011-01-21 10:25:00,21.48,21.48,21.42,21.42,61474.40607396522,8.1997,8.1997,8.1768,8.1768,61474.4061
2011-01-21 10:30:00,21.41,21.45,21.41,21.44,98089.63997060985,8.1729,8.1882,8.1729,8.1844,98089.64
2011-01-21 10:35:00,21.44,21.49,21.44,21.49,56453.58804800391,8.1844,8.2035,8.1844,8.2035,56453.588
2011-01-21 10:40:00,21.48,21.49,21.46,21.48,66617.68307616947,8.1997,8.2035,8.192,8.1997,66617.6831
2011-01-21 10:45:00,21.48,21.49,21.46,21.47,72128.33700710261,8.1997,8.2035,8.192,8.1959,72128.337
2011-01-21 10:50:00,21.47,21.53,21.46,21.49,131153.56355620865,8.1959,8.2188,8.192,8.2035,131153.5636
2011-01-21 10:55:00,21.51,21.52,21.48,21.49,110213.07861866274,8.2111,8.2149,8.1997,8.2035,110213.0786
2011-01-21 11:00:00,21.49,21.63,21.48,21.63,342272.8385990693,8.2035,8.2569,8.1997,8.2569,342272.8386
2011-01-21 11:05:00,21.62,21.63,21.55,21.61,423463.1398481509,8.2531,8.2569,8.2264,8.2493,423463.1398
2011-01-21 11:10:00,21.6,21.67,21.6,21.66,84006.8577026696,8.2455,8.2722,8.2455,8.2684,84006.8577
2011-01-21 11:15:00,21.66,21.66,21.62,21.62,88782.75777614498,8.2684,8.2684,8.2531,8.2531,88782.7578
2011-01-21 11:20:00,21.62,21.7,21.62,21.7,75189.81141317658,8.2531,8.2837,8.2531,8.2837,75189.8114
2011-01-21 11:25:00,21.7,21.72,21.7,21.71,38452.118540289,8.2837,8.2913,8.2837,8.2875,38452.1185
2011-01-21 11:30:00,21.71,21.71,21.68,21.71,84741.61156012735,8.2875,8.2875,8.276,8.2875,84741.6116
2011-01-21 11:35:00,21.71,21.72,21.67,21.68,72985.54984080333,8.2875,8.2913,8.2722,8.276,72985.5498
2011-01-21 11:40:00,21.68,21.69,21.64,21.65,64046.04457506735,8.276,8.2798,8.2607,8.2646,64046.0446
2011-01-21 11:45:00,21.64,21.64,21.62,21.62,63311.2907176096,8.2607,8.2607,8.2531,8.2531,63311.2907
2011-01-21 11:50:00,21.62,21.63,21.56,21.56,42003.4288513348,8.2531,8.2569,8.2302,8.2302,42003.4289
2011-01-21 11:55:00,21.56,21.62,21.56,21.62,73230.46779328924,8.2302,8.2531,8.2302,8.2531,73230.4678
2011-01-21 12:00:00,21.62,21.64,21.6,21.62,34778.34925300024,8.2531,8.2607,8.2455,8.2531,34778.3493
2011-01-21 12:05:00,21.62,21.67,21.62,21.67,62698.9958363948,8.2531,8.2722,8.2531,8.2722,62698.9958
2011-01-21 12:10:00,21.67,21.67,21.66,21.67,37594.90570658829,8.2722,8.2722,8.2684,8.2722,37594.9057
2011-01-21 12:15:00,21.67,21.7,21.66,21.7,29757.53122703894,8.2722,8.2837,8.2684,8.2837,29757.5312
2011-01-21 12:20:00,21.69,21.72,21.69,21.72,37594.90570658829,8.2798,8.2913,8.2798,8.2913,37594.9057
2011-01-21 12:25:00,21.72,21.75,21.71,21.75,28655.400440852314,8.2913,8.3027,8.2875,8.3027,28655.4004
2011-01-21 12:30:00,21.74,21.75,21.7,21.7,57800.636786676456,8.2989,8.3027,8.2837,8.2837,57800.6368
2011-01-21 12:35:00,21.71,21.74,21.71,21.74,35145.726181729115,8.2875,8.2989,8.2875,8.2989,35145.7262
2011-01-21 12:40:00,21.74,21.75,21.73,21.74,97844.72201812392,8.2989,8.3027,8.2951,8.2989,97844.722
2011-01-21 12:45:00,21.74,21.78,21.74,21.77,74822.4344844477,8.2989,8.3142,8.2989,8.3104,74822.4345
2011-01-21 12:50:00,21.78,21.8,21.75,21.78,74699.97550820475,8.3142,8.3218,8.3027,8.3142,74699.9755
2011-01-21 12:55:00,21.77,21.78,21.75,21.78,31961.7927994122,8.3104,8.3142,8.3027,8.3142,31961.7928
2011-01-21 13:00:00,21.79,21.8,21.75,21.77,76781.77810433504,8.318,8.3218,8.3027,8.3104,76781.7781
2011-01-21 13:05:00,21.77,21.78,21.76,21.76,19348.51824638746,8.3104,8.3142,8.3066,8.3066,19348.5182
2011-01-21 13:10:00,21.77,21.77,21.73,21.74,51922.60592701445,8.3104,8.3104,8.2951,8.2989,51922.6059
2011-01-21 13:15:00,21.74,21.78,21.72,21.77,58290.47269164829,8.2989,8.3142,8.2913,8.3104,58290.4727
2011-01-21 13:20:00,21.78,21.78,21.75,21.76,25471.46705853539,8.3142,8.3142,8.3027,8.3066,25471.4671
2011-01-21 13:25:00,21.76,21.76,21.72,21.74,45432.28018613764,8.3066,8.3066,8.2913,8.2989,45432.2802
2011-01-21 13:30:00,21.73,21.76,21.72,21.75,91966.69115846192,8.2951,8.3066,8.2913,8.3027,91966.6912
2011-01-21 13:35:00,21.75,21.77,21.73,21.76,65148.175361253976,8.3027,8.3104,8.2951,8.3066,65148.1754
2011-01-21 13:40:00,21.76,21.77,21.76,21.76,63678.66764633847,8.3066,8.3104,8.3066,8.3066,63678.6676
2011-01-21 13:45:00,21.77,21.79,21.76,21.76,72740.63188831741,8.3104,8.318,8.3066,8.3066,72740.6319
2011-01-21 13:50:00,21.76,21.8,21.76,21.79,612417.340191036,8.3066,8.3218,8.3066,8.318,612417.3402
2011-01-21 13:55:00,21.79,21.81,21.79,21.81,65148.175361253976,8.318,8.3256,8.318,8.3256,65148.1754
2011-01-21 14:00:00,21.81,21.83,21.77,21.77,101763.4092578986,8.3256,8.3333,8.3104,8.3104,101763.4093
2011-01-21 14:05:00,21.77,21.78,21.76,21.77,57555.71883419054,8.3104,8.3142,8.3066,8.3104,57555.7188
2011-01-21 14:10:00,21.78,21.78,21.76,21.77,232672.0548616213,8.3142,8.3142,8.3066,8.3104,232672.0549
2011-01-21 14:15:00,21.78,21.78,21.74,21.76,110457.99657114866,8.3142,8.3142,8.2989,8.3066,110457.9966
2011-01-21 14:20:00,21.77,21.77,21.75,21.75,48371.29561596864,8.3104,8.3104,8.3027,8.3027,48371.2956
2011-01-21 14:25:00,21.75,21.75,21.72,21.73,88292.92187117315,8.3027,8.3027,8.2913,8.2951,88292.9219
2011-01-21 14:30:00,21.73,21.76,21.73,21.76,117560.61719324024,8.2951,8.3066,8.2951,8.3066,117560.6172
2011-01-21 14:35:00,21.76,21.77,21.74,21.75,65025.716385011016,8.3066,8.3104,8.2989,8.3027,65025.7164
2011-01-21 14:40:00,21.75,21.76,21.75,21.75,25226.54910604947,8.3027,8.3066,8.3027,8.3027,25226.5491
2011-01-21 14:45:00,21.75,21.76,21.75,21.75,75557.18834190545,8.3027,8.3066,8.3027,8.3027,75557.1883
2011-01-21 14:50:00,21.75,21.76,21.75,21.75,91354.39627724711,8.3027,8.3066,8.3027,8.3027,91354.3963
2011-01-21 14:55:00,21.75,21.75,21.74,21.75,49963.26230712711,8.3027,8.3027,8.2989,8.3027,49963.2623
2011-01-21 15:00:00,21.75,21.78,21.72,21.72,182953.71050698016,8.3027,8.3142,8.2913,8.2913,182953.7105
2011-01-21 15:05:00,21.73,21.76,21.72,21.76,76047.02424687729,8.2951,8.3066,8.2913,8.3066,76047.0242
2011-01-21 15:10:00,21.75,21.76,21.73,21.73,76536.86015184912,8.3027,8.3066,8.2951,8.2951,76536.8602
2011-01-21 15:15:00,21.73,21.74,21.71,21.71,108866.0298799902,8.2951,8.2989,8.2875,8.2875,108866.0299
2011-01-21 15:20:00,21.71,21.71,21.66,21.66,63923.58559882439,8.2875,8.2875,8.2684,8.2684,63923.5856
2011-01-21 15:25:00,21.66,21.7,21.66,21.68,117683.07616948322,8.2684,8.2837,8.2684,8.276,117683.0762
2011-01-21 15:30:00,21.68,21.71,21.62,21.62,303453.3431300514,8.276,8.2875,8.2531,8.2531,303453.3431
2011-01-21 15:35:00,21.62,21.62,21.53,21.59,380235.12123438646,8.2531,8.2531,8.2188,8.2417,380235.1212
2011-01-21 15:40:00,21.59,21.63,21.53,21.53,323536.61523389665,8.2417,8.2569,8.2188,8.2188,323536.6152
2011-01-21 15:45:00,21.54,21.6,21.53,21.57,195444.5260837619,8.2226,8.2455,8.2188,8.234,195444.5261
2011-01-21 15:50:00,21.57,21.57,21.53,21.55,269164.829782023,8.234,8.234,8.2188,8.2264,269164.8298
2011-01-21 15:55:00,21.55,21.57,21.55,21.56,358559.8824393828,8.2264,8.234,8.2264,8.2302,358559.8824
2011-01-24 09:30:00,21.45,21.57,21.45,21.56,74332.59857947587,8.1882,8.234,8.1882,8.2302,74332.5986
2011-01-24 09:35:00,21.57,21.58,21.44,21.45,108866.0298799902,8.234,8.2378,8.1844,8.1882,108866.0299
2011-01-24 09:40:00,21.45,21.51,21.44,21.46,81557.67817781043,8.1882,8.2111,8.1844,8.192,81557.6782
2011-01-24 09:45:00,21.45,21.58,21.45,21.53,122703.89419544452,8.1882,8.2378,8.1882,8.2188,122703.8942
2011-01-24 09:50:00,21.53,21.6,21.52,21.52,86700.95518001469,8.2188,8.2455,8.2149,8.2149,86700.9552
2011-01-24 09:55:00,21.52,21.53,21.44,21.47,81557.67817781043,8.2149,8.2188,8.1844,8.1959,81557.6782
2011-01-24 10:00:00,21.47,21.51,21.47,21.51,39554.24932647563,8.1959,8.2111,8.1959,8.2111,39554.2493
2011-01-24 10:05:00,21.5,21.54,21.5,21.53,28900.318393338228,8.2073,8.2226,8.2073,8.2188,28900.3184
2011-01-24 10:10:00,21.53,21.56,21.52,21.53,40656.38011266226,8.2188,8.2302,8.2149,8.2188,40656.3801
2011-01-24 10:15:00,21.52,21.53,21.48,21.48,42125.88782757776,8.2149,8.2188,8.1997,8.1997,42125.8878
2011-01-24 10:20:00,21.48,21.53,21.48,21.53,46044.57506735243,8.1997,8.2188,8.1997,8.2188,46044.5751
2011-01-24 10:25:00,21.53,21.54,21.49,21.49,39799.16727896155,8.2188,8.2226,8.2035,8.2035,39799.1673
2011-01-24 10:30:00,21.49,21.52,21.48,21.49,52412.44183198628,8.2035,8.2149,8.1997,8.2035,52412.4418
2011-01-24 10:35:00,21.49,21.53,21.48,21.49,66250.3061474406,8.2035,8.2188,8.1997,8.2035,66250.3061
2011-01-24 10:40:00,21.48,21.53,21.48,21.53,57065.88292921871,8.1997,8.2188,8.1997,8.2188,57065.8829
2011-01-24 10:45:00,21.53,21.55,21.52,21.53,211119.27504286065,8.2188,8.2264,8.2149,8.2188,211119.275
2011-01-24 10:50:00,21.54,21.56,21.53,21.56,112539.79916727896,8.2226,8.2302,8.2188,8.2302,112539.7992
2011-01-24 10:55:00,21.56,21.57,21.53,21.54,54984.08033308841,8.2302,8.234,8.2188,8.2226,54984.0803
2011-01-24 11:00:00,21.54,21.56,21.53,21.56,55963.75214303208,8.2226,8.2302,8.2188,8.2302,55963.7521
2011-01-24 11:05:00,21.56,21.58,21.55,21.55,55473.91623806024,8.2302,8.2378,8.2264,8.2264,55473.9162
2011-01-24 11:10:00,21.56,21.56,21.53,21.54,29512.613274553023,8.2302,8.2302,8.2188,8.2226,29512.6133
2011-01-24 11:15:00,21.53,21.54,21.51,21.53,32941.46460935586,8.2188,8.2226,8.2111,8.2188,32941.4646
2011-01-24 11:20:00,21.53,21.55,21.52,21.53,42248.34680382072,8.2188,8.2264,8.2149,8.2188,42248.3468
2011-01-24 11:25:00,21.53,21.57,21.53,21.56,101763.4092578986,8.2188,8.234,8.2188,8.2302,101763.4093
2011-01-24 11:30:00,21.56,21.58,21.55,21.56,64658.33945628214,8.2302,8.2378,8.2264,8.2302,64658.3395
2011-01-24 11:35:00,21.56,21.56,21.48,21.48,68944.40362478569,8.2302,8.2302,8.1997,8.1997,68944.4036
2011-01-24 11:40:00,21.48,21.57,21.48,21.56,108008.81704628948,8.1997,8.234,8.1997,8.2302,108008.817
2011-01-24 11:45:00,21.55,21.56,21.55,21.56,9061.964241978936,8.2264,8.2302,8.2264,8.2302,9061.9642
2011-01-24 11:50:00,21.56,21.56,21.52,21.52,38452.118540289,8.2302,8.2302,8.2149,8.2149,38452.1185
2011-01-24 11:55:00,21.52,21.54,21.51,21.53,26940.974773450893,8.2149,8.2226,8.2111,8.2188,26940.9748
2011-01-24 12:00:00,21.52,21.52,21.48,21.49,101396.03232916971,8.2149,8.2149,8.1997,8.2035,101396.0323
2011-01-24 12:05:00,21.49,21.56,21.49,21.54,187484.6926279696,8.2035,8.2302,8.2035,8.2226,187484.6926
2011-01-24 12:10:00,21.53,21.57,21.53,21.56,49963.26230712711,8.2188,8.234,8.2188,8.2302,49963.2623
2011-01-24 12:15:00,21.55,21.56,21.53,21.54,30859.662013225567,8.2264,8.2302,8.2188,8.2226,30859.662
2011-01-24 12:20:00,21.53,21.55,21.51,21.51,33063.92358559882,8.2188,8.2264,8.2111,8.2111,33063.9236
2011-01-24 12:25:00,21.52,21.53,21.5,21.52,22654.91060494734,8.2149,8.2188,8.2073,8.2149,22654.9106
2011-01-24 12:30:00,21.52,21.56,21.52,21.55,37349.98775410237,8.2149,8.2302,8.2149,8.2264,37349.9878
2011-01-24 12:35:00,21.54,21.56,21.53,21.54,21185.40289003184,8.2226,8.2302,8.2188,8.2226,21185.4029
2011-01-24 12:40:00,21.54,21.57,21.54,21.55,29267.695322067106,8.2226,8.234,8.2226,8.2264,29267.6953
2011-01-24 12:45:00,21.56,21.57,21.55,21.55,34533.43130051433,8.2302,8.234,8.2264,8.2264,34533.4313
2011-01-24 12:50:00,21.56,21.56,21.53,21.53,36982.6108253735,8.2302,8.2302,8.2188,8.2188,36982.6108
2011-01-24 12:55:00,21.53,21.53,21.44,21.48,166789.1256429096,8.2188,8.2188,8.1844,8.1997,166789.1256
2011-01-24 13:00:00,21.47,21.48,21.45,21.45,46044.57506735243,8.1959,8.1997,8.1882,8.1882,46044.5751
2011-01-24 13:05:00,21.45,21.45,21.44,21.44,42983.10066127847,8.1882,8.1882,8.1844,8.1844,42983.1007
2011-01-24 13:10:00,21.44,21.45,21.43,21.44,62821.45481263776,8.1844,8.1882,8.1806,8.1844,62821.4548
2011-01-24 13:15:00,21.44,21.48,21.44,21.46,33431.3005143277,8.1844,8.1997,8.1844,8.192,33431.3005
2011-01-24 13:20:00,21.47,21.47,21.44,21.44,53269.65466568699,8.1959,8.1959,8.1844,8.1844,53269.6547
2011-01-24 13:25:00,21.45,21.46,21.42,21.44,182218.9566495224,8.1882,8.192,8.1768,8.1844,182218.9566
2011-01-24 13:30:00,21.44,21.48,21.44,21.48,21920.15674748959,8.1844,8.1997,8.1844,8.1997,21920.1567
2011-01-24 13:35:00,21.47,21.48,21.47,21.48,8939.505265735977,8.1959,8.1997,8.1959,8.1997,8939.5053
2011-01-24 13:40:00,21.47,21.49,21.46,21.49,27063.43374969385,8.1959,8.2035,8.192,8.2035,27063.4337
2011-01-24 13:45:00,21.48,21.57,21.48,21.57,381582.169973059,8.1997,8.234,8.1997,8.234,381582.17
2011-01-24 13:50:00,21.57,21.61,21.55,21.6,71271.1241734019,8.234,8.2493,8.2264,8.2455,71271.1242
2011-01-24 13:55:00,21.6,21.61,21.58,21.61,47146.70585353906,8.2455,8.2493,8.2378,8.2493,47146.7059
2011-01-24 14:00:00,21.61,21.64,21.6,21.62,68699.48567229978,8.2493,8.2607,8.2455,8.2531,68699.4857
2011-01-24 14:05:00,21.62,21.65,21.62,21.63,106416.85035513104,8.2531,8.2646,8.2531,8.2569,106416.8504
2011-01-24 14:10:00,21.63,21.66,21.62,21.65,38329.65956404605,8.2569,8.2684,8.2531,8.2646,38329.6596
2011-01-24 14:15:00,21.64,21.67,21.64,21.66,96252.75532696546,8.2607,8.2722,8.2607,8.2684,96252.7553
2011-01-24 14:20:00,21.66,21.69,21.66,21.66,58412.93166789125,8.2684,8.2798,8.2684,8.2684,58412.9317
2011-01-24 14:25:00,21.66,21.68,21.64,21.66,57800.636786676456,8.2684,8.276,8.2607,8.2684,57800.6368
2011-01-24 14:30:00,21.66,21.67,21.66,21.67,22777.36958119029,8.2684,8.2722,8.2684,8.2722,22777.3696
2011-01-24 14:35:00,21.66,21.7,21.66,21.69,61229.4881214793,8.2684,8.2837,8.2684,8.2798,61229.4881
2011-01-24 14:40:00,21.68,21.69,21.67,21.68,32329.16972814107,8.276,8.2798,8.2722,8.276,32329.1697
2011-01-24 14:45:00,21.67,21.68,21.66,21.66,61964.241978937054,8.2722,8.276,8.2684,8.2684,61964.242
2011-01-24 14:50:00,21.66,21.68,21.62,21.65,46411.95199608131,8.2684,8.276,8.2531,8.2646,46411.952
2011-01-24 14:55:00,21.65,21.65,21.62,21.64,25593.926034778346,8.2646,8.2646,8.2531,8.2607,25593.926
2011-01-24 15:00:00,21.63,21.64,21.62,21.64,21307.8618662748,8.2569,8.2607,8.2531,8.2607,21307.8619
2011-01-24 15:05:00,21.64,21.64,21.61,21.62,41880.96987509184,8.2607,8.2607,8.2493,8.2531,41880.9699
2011-01-24 15:10:00,21.62,21.63,21.62,21.63,30124.90815576781,8.2531,8.2569,8.2531,8.2569,30124.9082
2011-01-24 15:15:00,21.62,21.62,21.57,21.57,112539.79916727896,8.2531,8.2531,8.234,8.234,112539.7992
2011-01-24 15:20:00,21.57,21.57,21.53,21.57,60984.570168993385,8.234,8.234,8.2188,8.234,60984.5702
2011-01-24 15:25:00,21.57,21.57,21.53,21.55,44207.69042370805,8.234,8.234,8.2188,8.2264,44207.6904
2011-01-24 15:30:00,21.55,21.61,21.55,21.6,132255.6943423953,8.2264,8.2493,8.2264,8.2455,132255.6943
2011-01-24 15:35:00,21.61,21.62,21.6,21.62,62454.07788390889,8.2493,8.2531,8.2455,8.2531,62454.0779
2011-01-24 15:40:00,21.62,21.63,21.59,21.62,104212.58878275775,8.2531,8.2569,8.2417,8.2531,104212.5888
2011-01-24 15:45:00,21.62,21.64,21.61,21.64,108743.57090374724,8.2531,8.2607,8.2493,8.2607,108743.5709
2011-01-24 15:50:00,21.64,21.65,21.62,21.63,92211.60911094784,8.2607,8.2646,8.2531,8.2569,92211.6091
2011-01-24 15:55:00,21.63,21.66,21.63,21.66,140093.06882194465,8.2569,8.2684,8.2569,8.2684,140093.0688
2011-01-25 09:30:00,21.66,21.66,21.48,21.57,75679.64731814842,8.2684,8.2684,8.1997,8.234,75679.6473
2011-01-25 09:35:00,21.57,21.6,21.53,21.55,48371.29561596864,8.234,8.2455,8.2188,8.2264,48371.2956
2011-01-25 09:40:00,21.55,21.57,21.51,21.52,179402.40019593434,8.2264,8.234,8.2111,8.2149,179402.4002
2011-01-25 09:45:00,21.51,21.57,21.5,21.54,29022.77736958119,8.2111,8.234,8.2073,8.2226,29022.7774
2011-01-25 09:50:00,21.54,21.55,21.51,21.53,34655.89027675729,8.2226,8.2264,8.2111,8.2188,34655.8903
2011-01-25 09:55:00,21.53,21.55,21.5,21.54,34166.05437178545,8.2188,8.2264,8.2073,8.2226,34166.0544
2011-01-25 10:00:00,21.53,21.59,21.48,21.5,137766.34827332842,8.2188,8.2417,8.1997,8.2073,137766.3483
2011-01-25 10:05:00,21.49,21.52,21.46,21.48,65515.55228998285,8.2035,8.2149,8.192,8.1997,65515.5523
2011-01-25 10:10:00,21.49,21.52,21.46,21.5,54249.32647563066,8.2035,8.2149,8.192,8.2073,54249.3265
2011-01-25 10:15:00,21.5,21.5,21.44,21.44,53514.57261817291,8.2073,8.2073,8.1844,8.1844,53514.5726
2011-01-25 10:20:00,21.44,21.45,21.4,21.43,121234.386480529,8.1844,8.1882,8.1691,8.1806,121234.3865
2011-01-25 10:25:00,21.43,21.48,21.42,21.42,90374.72446730344,8.1806,8.1997,8.1768,8.1768,90374.7245
2011-01-25 10:30:00,21.43,21.46,21.43,21.44,93803.5758021063,8.1806,8.192,8.1806,8.1844,93803.5758
2011-01-25 10:35:00,21.44,21.48,21.44,21.46,39676.70830271859,8.1844,8.1997,8.1844,8.192,39676.7083
2011-01-25 10:40:00,21.45,21.52,21.45,21.48,105559.63752143033,8.1882,8.2149,8.1882,8.1997,105559.6375
2011-01-25 10:45:00,21.48,21.49,21.46,21.47,45554.7391623806,8.1997,8.2035,8.192,8.1959,45554.7392
2011-01-25 10:50:00,21.47,21.51,21.47,21.48,39186.87239774675,8.1959,8.2111,8.1959,8.1997,39186.8724
2011-01-25 10:55:00,21.48,21.49,21.46,21.48,24246.8772961058,8.1997,8.2035,8.192,8.1997,24246.8773
2011-01-25 11:00:00,21.48,21.48,21.43,21.44,79720.79353416605,8.1997,8.1997,8.1806,8.1844,79720.7935
2011-01-25 11:05:00,21.44,21.48,21.43,21.46,136664.2174871418,8.1844,8.1997,8.1806,8.192,136664.2175
2011-01-25 11:10:00,21.46,21.46,21.41,21.44,227283.8599069312,8.192,8.192,8.1729,8.1844,227283.8599
2011-01-25 11:15:00,21.44,21.46,21.41,21.46,124908.15576781778,8.1844,8.192,8.1729,8.192,124908.1558
2011-01-25 11:20:00,21.46,21.46,21.41,21.44,66127.84717119765,8.192,8.192,8.1729,8.1844,66127.8472
2011-01-25 11:25:00,21.44,21.45,21.41,21.42,83639.48077394073,8.1844,8.1882,8.1729,8.1768,83639.4808
2011-01-25 11:30:00,21.42,21.44,21.39,21.44,113641.9299534656,8.1768,8.1844,8.1653,8.1844,113641.93
2011-01-25 11:35:00,21.44,21.44,21.41,21.44,48126.37766348273,8.1844,8.1844,8.1729,8.1844,48126.3777
2011-01-25 11:40:00,21.44,21.44,21.39,21.42,119764.87876561352,8.1844,8.1844,8.1653,8.1768,119764.8788
2011-01-25 11:45:00,21.43,21.44,21.41,21.42,92456.52706343374,8.1806,8.1844,8.1729,8.1768,92456.5271
2011-01-25 11:50:00,21.41,21.42,21.37,21.39,138011.26622581435,8.1729,8.1768,8.1577,8.1653,138011.2662
2011-01-25 11:55:00,21.4,21.44,21.39,21.42,186627.4797942689,8.1691,8.1844,8.1653,8.1768,186627.4798
2011-01-25 12:00:00,21.43,21.48,21.42,21.47,70658.82929218712,8.1806,8.1997,8.1768,8.1959,70658.8293
2011-01-25 12:05:00,21.46,21.49,21.46,21.48,67719.81386235611,8.192,8.2035,8.192,8.1997,67719.8139
2011-01-25 12:10:00,21.48,21.51,21.47,21.51,94048.4937545922,8.1997,8.2111,8.1959,8.2111,94048.4938
2011-01-25 12:15:00,21.51,21.53,21.49,21.52,92089.15013470486,8.2111,8.2188,8.2035,8.2149,92089.1501
2011-01-25 12:20:00,21.53,21.53,21.52,21.52,23267.205486162133,8.2188,8.2188,8.2149,8.2149,23267.2055
2011-01-25 12:25:00,21.52,21.54,21.5,21.52,73108.00881704628,8.2149,8.2226,8.2073,8.2149,73108.0088
2011-01-25 12:30:00,21.53,21.56,21.53,21.56,20818.025961302963,8.2188,8.2302,8.2188,8.2302,20818.026
2011-01-25 12:35:00,21.55,21.56,21.52,21.54,43350.477590007344,8.2264,8.2302,8.2149,8.2226,43350.4776
2011-01-25 12:40:00,21.54,21.56,21.53,21.56,18368.84643644379,8.2226,8.2302,8.2188,8.2302,18368.8464
2011-01-25 12:45:00,21.56,21.56,21.53,21.53,20695.56698506,8.2302,8.2302,8.2188,8.2188,20695.567
2011-01-25 12:50:00,21.53,21.53,21.48,21.48,61474.40607396522,8.2188,8.2188,8.1997,8.1997,61474.4061
2011-01-25 12:55:00,21.48,21.49,21.46,21.49,34655.89027675729,8.1997,8.2035,8.192,8.2035,34655.8903
2011-01-25 13:00:00,21.49,21.49,21.48,21.48,24491.79524859172,8.2035,8.2035,8.1997,8.1997,24491.7952
2011-01-25 13:05:00,21.48,21.51,21.48,21.51,22409.992652461424,8.1997,8.2111,8.1997,8.2111,22409.9927
2011-01-25 13:10:00,21.51,21.54,21.5,21.54,48126.37766348273,8.2111,8.2226,8.2073,8.2226,48126.3777
2011-01-25 13:15:00,21.54,21.55,21.51,21.51,20205.731080088168,8.2226,8.2264,8.2111,8.2111,20205.7311
2011-01-25 13:20:00,21.51,21.51,21.5,21.5,38941.95444526083,8.2111,8.2111,8.2073,8.2073,38941.9544
2011-01-25 13:25:00,21.51,21.52,21.5,21.52,35513.103110458,8.2111,8.2149,8.2073,8.2149,35513.1031
2011-01-25 13:30:00,21.52,21.53,21.48,21.48,56208.670095518,8.2149,8.2188,8.1997,8.1997,56208.6701
2011-01-25 13:35:00,21.48,21.49,21.48,21.49,44942.44428116581,8.1997,8.2035,8.1997,8.2035,44942.4443
2011-01-25 13:40:00,21.48,21.5,21.48,21.48,16654.42076904237,8.1997,8.2073,8.1997,8.1997,16654.4208
2011-01-25 13:45:00,21.48,21.52,21.48,21.48,13592.946362968403,8.1997,8.2149,8.1997,8.1997,13592.9464
2011-01-25 13:50:00,21.49,21.5,21.48,21.48,21062.94391378888,8.2035,8.2073,8.1997,8.1997,21062.9439
2011-01-25 13:55:00,21.48,21.49,21.48,21.48,15552.289982855742,8.1997,8.2035,8.1997,8.1997,15552.29
2011-01-25 14:00:00,21.48,21.48,21.44,21.45,54616.703404359534,8.1997,8.1997,8.1844,8.1882,54616.7034
2011-01-25 14:05:00,21.45,21.45,21.43,21.44,55228.99828557433,8.1882,8.1882,8.1806,8.1844,55228.9983
2011-01-25 14:10:00,21.44,21.45,21.43,21.43,96252.75532696546,8.1844,8.1882,8.1806,8.1806,96252.7553
2011-01-25 14:15:00,21.44,21.46,21.43,21.45,125887.82757776145,8.1844,8.192,8.1806,8.1882,125887.8276
2011-01-25 14:20:00,21.44,21.46,21.39,21.39,201567.4748959099,8.1844,8.192,8.1653,8.1653,201567.4749
2011-01-25 14:25:00,21.39,21.44,21.39,21.44,85108.98848885622,8.1653,8.1844,8.1653,8.1844,85108.9885
2011-01-25 14:30:00,21.44,21.44,21.39,21.43,92578.9860396767,8.1844,8.1844,8.1653,8.1806,92578.986
2011-01-25 14:35:00,21.43,21.44,21.4,21.44,68577.02669605681,8.1806,8.1844,8.1691,8.1844,68577.0267
2011-01-25 14:40:00,21.44,21.47,21.42,21.46,99804.06563801126,8.1844,8.1959,8.1768,8.192,99804.0656
2011-01-25 14:45:00,21.46,21.47,21.42,21.43,80455.5473916238,8.192,8.1959,8.1768,8.1806,80455.5474
2011-01-25 14:50:00,21.43,21.45,21.41,21.45,169360.76414401174,8.1806,8.1882,8.1729,8.1882,169360.7641
2011-01-25 14:55:00,21.45,21.45,21.4,21.44,178300.26940974774,8.1882,8.1882,8.1691,8.1844,178300.2694
2011-01-25 15:00:00,21.43,21.44,21.4,21.44,106171.9324026451,8.1806,8.1844,8.1691,8.1844,106171.9324
2011-01-25 15:05:00,21.44,21.46,21.43,21.45,84129.31667891255,8.1844,8.192,8.1806,8.1882,84129.3167
2011-01-25 15:10:00,21.44,21.49,21.43,21.46,86456.03722752877,8.1844,8.2035,8.1806,8.192,86456.0372
2011-01-25 15:15:00,21.47,21.5,21.46,21.47,68821.94464854273,8.1959,8.2073,8.192,8.1959,68821.9446
2011-01-25 15:20:00,21.48,21.51,21.46,21.47,80455.5473916238,8.1997,8.2111,8.192,8.1959,80455.5474
2011-01-25 15:25:00,21.48,21.5,21.46,21.48,95273.0835170218,8.1997,8.2073,8.192,8.1997,95273.0835
2011-01-25 15:30:00,21.48,21.49,21.43,21.45,157237.32549595885,8.1997,8.2035,8.1806,8.1882,157237.3255
2011-01-25 15:35:00,21.44,21.46,21.42,21.43,122703.89419544452,8.1844,8.192,8.1768,8.1806,122703.8942
2011-01-25 15:40:00,21.43,21.47,21.42,21.47,98579.47587558167,8.1806,8.1959,8.1768,8.1959,98579.4759
2011-01-25 15:45:00,21.48,21.5,21.45,21.48,167768.7974528533,8.1997,8.2073,8.1882,8.1997,167768.7975
2011-01-25 15:50:00,21.48,21.52,21.47,21.52,131888.3174136664,8.1997,8.2149,8.1959,8.2149,131888.3174
2011-01-25 15:55:00,21.51,21.53,21.51,21.52,224957.1393583149,8.2111,8.2188,8.2111,8.2149,224957.1394
2011-01-26 09:30:00,21.62,21.84,21.62,21.83,190178.7901053147,8.2531,8.3371,8.2531,8.3333,190178.7901
2011-01-26 09:35:00,21.81,21.93,21.81,21.85,221650.7469997551,8.3256,8.3715,8.3256,8.3409,221650.747
2011-01-26 09:40:00,21.84,21.92,21.8,21.9,144991.42787166298,8.3371,8.3676,8.3218,8.36,144991.4279
2011-01-26 09:45:00,21.89,21.89,21.83,21.86,115601.27357335293,8.3562,8.3562,8.3333,8.3447,115601.2736
2011-01-26 09:50:00,21.86,21.87,21.72,21.77,84864.07053637032,8.3447,8.3485,8.2913,8.3104,84864.0705
2011-01-26 09:55:00,21.76,21.8,21.73,21.75,34166.05437178545,8.3066,8.3218,8.2951,8.3027,34166.0544
2011-01-26 10:00:00,21.76,21.81,21.73,21.75,56820.9649767328,8.3066,8.3256,8.2951,8.3027,56820.965
2011-01-26 10:05:00,21.74,21.8,21.72,21.78,87068.33210874356,8.2989,8.3218,8.2913,8.3142,87068.3321
2011-01-26 10:10:00,21.79,21.83,21.76,21.81,113397.01200097968,8.318,8.3333,8.3066,8.3256,113397.012
2011-01-26 10:15:00,21.81,21.86,21.81,21.85,54371.78545187362,8.3256,8.3447,8.3256,8.3409,54371.7855
2011-01-26 10:20:00,21.85,21.88,21.82,21.88,70291.45236345823,8.3409,8.3524,8.3295,8.3524,70291.4524
2011-01-26 10:25:00,21.87,21.88,21.85,21.86,47391.62380602498,8.3485,8.3524,8.3409,8.3447,47391.6238
2011-01-26 10:30:00,21.86,21.88,21.78,21.8,75924.56527063434,8.3447,8.3524,8.3142,8.3218,75924.5653
2011-01-26 10:35:00,21.8,21.82,21.78,21.81,48126.37766348273,8.3218,8.3295,8.3142,8.3256,48126.3777
2011-01-26 10:40:00,21.81,21.89,21.8,21.86,95885.3783982366,8.3256,8.3562,8.3218,8.3447,95885.3784
2011-01-26 10:45:00,21.86,21.88,21.83,21.85,41391.133970120005,8.3447,8.3524,8.3333,8.3409,41391.134
2011-01-26 10:50:00,21.84,21.88,21.84,21.88,50942.93411707078,8.3371,8.3524,8.3371,8.3524,50942.9341
2011-01-26 10:55:00,21.88,21.88,21.8,21.85,114744.0607396522,8.3524,8.3524,8.3218,8.3409,114744.0607
2011-01-26 11:00:00,21.85,21.93,21.81,21.91,211854.0289003184,8.3409,8.3715,8.3256,8.3638,211854.0289
2011-01-26 11:05:00,21.91,21.93,21.88,21.91,30124.90815576781,8.3638,8.3715,8.3524,8.3638,30124.9082
2011-01-26 11:10:00,21.92,21.92,21.85,21.88,23389.664462405093,8.3676,8.3676,8.3409,8.3524,23389.6645
2011-01-26 11:15:00,21.88,21.9,21.85,21.87,122214.05829047268,8.3524,8.36,8.3409,8.3485,122214.0583
2011-01-26 11:20:00,21.88,21.93,21.88,21.91,168136.17438158215,8.3524,8.3715,8.3524,8.3638,168136.1744
2011-01-26 11:25:00,21.9,21.9,21.86,21.87,17021.797697771246,8.36,8.36,8.3447,8.3485,17021.7977
2011-01-26 11:30:00,21.87,21.89,21.85,21.85,30614.74406073965,8.3485,8.3562,8.3409,8.3409,30614.7441
2011-01-26 11:35:00,21.85,21.89,21.83,21.83,46779.32892481019,8.3409,8.3562,8.3333,8.3333,46779.3289
2011-01-26 11:40:00,21.84,21.88,21.84,21.85,36370.31594415871,8.3371,8.3524,8.3371,8.3409,36370.3159
2011-01-26 11:45:00,21.85,21.88,21.85,21.87,45554.7391623806,8.3409,8.3524,8.3409,8.3485,45554.7392
2011-01-26 11:50:00,21.88,21.88,21.83,21.84,53514.57261817291,8.3524,8.3524,8.3333,8.3371,53514.5726
2011-01-26 11:55:00,21.85,21.88,21.84,21.88,41268.67499387705,8.3409,8.3524,8.3371,8.3524,41268.675
2011-01-26 12:00:00,21.88,21.89,21.81,21.81,78618.66274797943,8.3524,8.3562,8.3256,8.3256,78618.6627
2011-01-26 12:05:00,21.82,21.88,21.81,21.88,31594.41587068332,8.3295,8.3524,8.3256,8.3524,31594.4159
2011-01-26 12:10:00,21.88,21.89,21.88,21.89,17511.63360274308,8.3524,8.3562,8.3524,8.3562,17511.6336
2011-01-26 12:15:00,21.89,21.89,21.85,21.87,22042.61572373255,8.3562,8.3562,8.3409,8.3485,22042.6157
2011-01-26 12:20:00,21.88,21.9,21.86,21.9,17266.715650257163,8.3524,8.36,8.3447,8.36,17266.7157
2011-01-26 12:25:00,21.9,21.91,21.9,21.91,23879.500367376928,8.36,8.3638,8.36,8.3638,23879.5004
2011-01-26 12:30:00,21.91,21.92,21.89,21.92,20695.56698506,8.3638,8.3676,8.3562,8.3676,20695.567
2011-01-26 12:35:00,21.92,21.92,21.89,21.91,29879.990203281897,8.3676,8.3676,8.3562,8.3638,29879.9902
2011-01-26 12:40:00,21.91,21.94,21.91,21.92,26940.974773450893,8.3638,8.3753,8.3638,8.3676,26940.9748
2011-01-26 12:45:00,21.92,21.93,21.9,21.92,27675.728630908645,8.3676,8.3715,8.36,8.3676,27675.7286
2011-01-26 12:50:00,21.92,21.94,21.92,21.93,17879.010531471955,8.3676,8.3753,8.3676,8.3715,17879.0105
2011-01-26 12:55:00,21.93,21.95,21.91,21.92,28410.4824883664,8.3715,8.3791,8.3638,8.3676,28410.4825
2011-01-26 13:00:00,21.91,21.93,21.89,21.9,17266.715650257163,8.3638,8.3715,8.3562,8.36,17266.7157
2011-01-26 13:05:00,21.9,21.91,21.88,21.9,34166.05437178545,8.36,8.3638,8.3524,8.36,34166.0544
2011-01-26 13:10:00,21.9,21.92,21.9,21.92,16042.125887827577,8.36,8.3676,8.36,8.3676,16042.1259
2011-01-26 13:15:00,21.92,21.93,21.91,21.91,19715.895175116333,8.3676,8.3715,8.3638,8.3638,19715.8952
2011-01-26 13:20:00,21.92,21.93,21.9,21.93,33431.3005143277,8.3676,8.3715,8.36,8.3715,33431.3005
2011-01-26 13:25:00,21.92,21.95,21.92,21.94,24369.336272348763,8.3676,8.3791,8.3676,8.3753,24369.3363
2011-01-26 13:30:00,21.95,21.95,21.92,21.93,57310.80088170463,8.3791,8.3791,8.3676,8.3715,57310.8009
2011-01-26 13:35:00,21.93,21.93,21.9,21.92,37349.98775410237,8.3715,8.3715,8.36,8.3676,37349.9878
2011-01-26 13:40:00,21.92,21.93,21.92,21.93,72863.09086456036,8.3676,8.3715,8.3676,8.3715,72863.0909
2011-01-26 13:45:00,21.93,21.93,21.92,21.93,35268.185157972075,8.3715,8.3715,8.3676,8.3715,35268.1852
2011-01-26 13:50:00,21.93,21.96,21.92,21.92,42248.34680382072,8.3715,8.3829,8.3676,8.3676,42248.3468
2011-01-26 13:55:00,21.91,21.91,21.89,21.89,17879.010531471955,8.3638,8.3638,8.3562,8.3562,17879.0105
2011-01-26 14:00:00,21.89,21.9,21.88,21.9,39431.790350232666,8.3562,8.36,8.3524,8.36,39431.7904
2011-01-26 14:05:00,21.91,21.91,21.87,21.88,29022.77736958119,8.3638,8.3638,8.3485,8.3524,29022.7774
2011-01-26 14:10:00,21.87,21.88,21.81,21.82,86823.41415625764,8.3485,8.3524,8.3256,8.3295,86823.4142
2011-01-26 14:15:00,21.81,21.88,21.8,21.86,274553.02473671315,8.3256,8.3524,8.3218,8.3447,274553.0247
2011-01-26 14:20:00,21.86,21.88,21.81,21.84,66985.06000489835,8.3447,8.3524,8.3256,8.3371,66985.06
2011-01-26 14:25:00,21.84,21.89,21.8,21.82,79965.71148665197,8.3371,8.3562,8.3218,8.3295,79965.7115
2011-01-26 14:30:00,21.81,21.85,21.8,21.84,44330.14939995101,8.3256,8.3409,8.3218,8.3371,44330.1494
2011-01-26 14:35:00,21.85,21.87,21.84,21.86,44575.06735243693,8.3409,8.3485,8.3371,8.3447,44575.0674
2011-01-26 14:40:00,21.85,21.92,21.84,21.91,63433.74969385256,8.3409,8.3676,8.3371,8.3638,63433.7497
2011-01-26 14:45:00,21.9,21.93,21.83,21.84,60249.81631153563,8.36,8.3715,8.3333,8.3371,60249.8163
2011-01-26 14:50:00,21.84,21.88,21.84,21.87,51555.22899828557,8.3371,8.3524,8.3371,8.3485,51555.229
2011-01-26 14:55:00,21.87,21.92,21.84,21.89,36860.15184913054,8.3485,8.3676,8.3371,8.3562,36860.1518
2011-01-26 15:00:00,21.88,21.89,21.86,21.88,61107.02914523634,8.3524,8.3562,8.3447,8.3524,61107.0291
2011-01-26 15:05:00,21.88,21.9,21.84,21.85,84006.8577026696,8.3524,8.36,8.3371,8.3409,84006.8577
2011-01-26 15:10:00,21.85,21.93,21.85,21.91,51922.60592701445,8.3409,8.3715,8.3409,8.3638,51922.6059
2011-01-26 15:15:00,21.91,21.92,21.88,21.88,92946.36296840558,8.3638,8.3676,8.3524,8.3524,92946.363
2011-01-26 15:20:00,21.88,21.93,21.88,21.91,147685.52534900806,8.3524,8.3715,8.3524,8.3638,147685.5253
2011-01-26 15:25:00,21.9,21.93,21.88,21.93,76536.86015184912,8.36,8.3715,8.3524,8.3715,76536.8602
2011-01-26 15:30:00,21.92,21.93,21.88,21.92,88048.00391868723,8.3676,8.3715,8.3524,8.3676,88048.0039
2011-01-26 15:35:00,21.92,21.93,21.88,21.88,76047.02424687729,8.3676,8.3715,8.3524,8.3524,76047.0242
2011-01-26 15:40:00,21.89,21.92,21.88,21.89,68087.19079108498,8.3562,8.3676,8.3524,8.3562,68087.1908
2011-01-26 15:45:00,21.89,21.93,21.89,21.93,159564.04604457505,8.3562,8.3715,8.3562,8.3715,159564.046
2011-01-26 15:50:00,21.93,22.01,21.92,21.96,594783.2476120499,8.3715,8.402,8.3676,8.3829,594783.2476
2011-01-26 15:55:00,21.96,21.96,21.91,21.93,482978.2023022287,8.3829,8.3829,8.3638,8.3715,482978.2023
2011-01-27 09:30:00,21.94,22.01,21.89,21.97,80210.62943913788,8.3753,8.402,8.3562,8.3867,80210.6294
2011-01-27 09:35:00,21.99,22.04,21.92,22.03,64658.33945628214,8.3944,8.4134,8.3676,8.4096,64658.3395
2011-01-27 09:40:00,22.02,22.09,21.98,22.05,98212.0989468528,8.4058,8.4325,8.3905,8.4173,98212.0989
2011-01-27 09:45:00,22.04,22.07,21.99,22.04,72740.63188831741,8.4134,8.4249,8.3944,8.4134,72740.6319
2011-01-27 09:50:00,22.04,22.07,22.03,22.05,52902.27773695812,8.4134,8.4249,8.4096,8.4173,52902.2777
2011-01-27 09:55:00,22.05,22.05,21.98,21.98,31594.41587068332,8.4173,8.4173,8.3905,8.3905,31594.4159
2011-01-27 10:00:00,21.99,22.05,21.99,22.0,47636.541758510895,8.3944,8.4173,8.3944,8.3982,47636.5418
2011-01-27 10:05:00,22.0,22.02,21.97,22.0,42125.88782757776,8.3982,8.4058,8.3867,8.3982,42125.8878
2011-01-27 10:10:00,22.0,22.01,21.94,21.96,59515.06245407788,8.3982,8.402,8.3753,8.3829,59515.0625
2011-01-27 10:15:00,21.96,22.0,21.96,21.99,34533.43130051433,8.3829,8.3982,8.3829,8.3944,34533.4313
2011-01-27 10:20:00,21.99,22.01,21.97,22.0,64290.96252755327,8.3944,8.402,8.3867,8.3982,64290.9625
2011-01-27 10:25:00,22.0,22.08,22.0,22.08,104702.4246877296,8.3982,8.4287,8.3982,8.4287,104702.4247
2011-01-27 10:30:00,22.08,22.09,22.06,22.06,42860.64168503551,8.4287,8.4325,8.4211,8.4211,42860.6417
2011-01-27 10:35:00,22.06,22.06,22.05,22.05,39554.24932647563,8.4211,8.4211,8.4173,8.4173,39554.2493
2011-01-27 10:40:00,22.05,22.05,22.02,22.03,89762.42958608865,8.4173,8.4173,8.4058,8.4096,89762.4296
2011-01-27 10:45:00,22.04,22.06,22.01,22.02,55963.75214303208,8.4134,8.4211,8.402,8.4058,55963.7521
2011-01-27 10:50:00,22.02,22.07,22.01,22.05,95518.00146950773,8.4058,8.4249,8.402,8.4173,95518.0015
2011-01-27 10:55:00,22.05,22.07,22.03,22.04,40044.08523144746,8.4173,8.4249,8.4096,8.4134,40044.0852
2011-01-27 11:00:00,22.04,22.04,21.98,21.99,66740.14205241244,8.4134,8.4134,8.3905,8.3944,66740.1421
2011-01-27 11:05:00,21.99,22.0,21.92,21.92,74699.97550820475,8.3944,8.3982,8.3676,8.3676,74699.9755
2011-01-27 11:10:00,21.93,21.96,21.91,21.92,82782.26794024001,8.3715,8.3829,8.3638,8.3676,82782.2679
2011-01-27 11:15:00,21.92,21.92,21.85,21.86,107396.5221650747,8.3676,8.3676,8.3409,8.3447,107396.5222
2011-01-27 11:20:00,21.86,21.86,21.78,21.79,92823.90399216262,8.3447,8.3447,8.3142,8.318,92823.904
2011-01-27 11:25:00,21.78,21.84,21.76,21.8,108253.7349987754,8.3142,8.3371,8.3066,8.3218,108253.735
2011-01-27 11:30:00,21.8,21.83,21.8,21.8,79720.79353416605,8.3218,8.3333,8.3218,8.3218,79720.7935
2011-01-27 11:35:00,21.79,21.84,21.78,21.81,54494.24442811657,8.318,8.3371,8.3142,8.3256,54494.2444
2011-01-27 11:40:00,21.81,21.81,21.75,21.78,119642.41978937056,8.3256,8.3256,8.3027,8.3142,119642.4198
2011-01-27 11:45:00,21.79,21.84,21.78,21.84,137888.80724957137,8.318,8.3371,8.3142,8.3371,137888.8072
2011-01-27 11:50:00,21.84,21.86,21.83,21.86,125765.36860151848,8.3371,8.3447,8.3333,8.3447,125765.3686
2011-01-27 11:55:00,21.86,21.93,21.86,21.89,53514.57261817291,8.3447,8.3715,8.3447,8.3562,53514.5726
2011-01-27 12:00:00,21.89,21.9,21.85,21.85,53024.73671320108,8.3562,8.36,8.3409,8.3409,53024.7367
2011-01-27 12:05:00,21.85,21.85,21.84,21.85,125520.45064903256,8.3409,8.3409,8.3371,8.3409,125520.4506
2011-01-27 12:10:00,21.85,21.88,21.84,21.88,32329.16972814107,8.3409,8.3524,8.3371,8.3524,32329.1697
2011-01-27 12:15:00,21.88,21.88,21.84,21.85,98946.85280431056,8.3524,8.3524,8.3371,8.3409,98946.8528
2011-01-27 12:20:00,21.85,21.86,21.78,21.78,171197.64878765613,8.3409,8.3447,8.3142,8.3142,171197.6488
2011-01-27 12:25:00,21.79,21.8,21.77,21.8,39799.16727896155,8.318,8.3218,8.3104,8.3218,39799.1673
2011-01-27 12:30:00,21.8,21.84,21.79,21.84,31839.33382316924,8.3218,8.3371,8.318,8.3371,31839.3338
2011-01-27 12:35:00,21.84,21.88,21.84,21.88,25716.385011021302,8.3371,8.3524,8.3371,8.3524,25716.385
2011-01-27 12:40:00,21.88,21.91,21.87,21.91,27553.269654665684,8.3524,8.3638,8.3485,8.3638,27553.2697
2011-01-27 12:45:00,21.9,21.93,21.88,21.89,37349.98775410237,8.36,8.3715,8.3524,8.3562,37349.9878
2011-01-27 12:50:00,21.89,21.93,21.88,21.92,135684.54567719813,8.3562,8.3715,8.3524,8.3676,135684.5457
2011-01-27 12:55:00,21.91,21.93,21.9,21.93,50085.72128337007,8.3638,8.3715,8.36,8.3715,50085.7213
2011-01-27 13:00:00,21.93,21.93,21.87,21.87,131398.4815086946,8.3715,8.3715,8.3485,8.3485,131398.4815
2011-01-27 13:05:00,21.87,21.88,21.84,21.84,16164.584864070535,8.3485,8.3524,8.3371,8.3371,16164.5849
2011-01-27 13:10:00,21.84,21.87,21.84,21.87,25593.926034778346,8.3371,8.3485,8.3371,8.3485,25593.926
2011-01-27 13:15:00,21.87,21.91,21.87,21.89,44207.69042370805,8.3485,8.3638,8.3485,8.3562,44207.6904
2011-01-27 13:20:00,21.89,21.89,21.85,21.87,26206.22091599314,8.3562,8.3562,8.3409,8.3485,26206.2209
2011-01-27 13:25:00,21.87,21.87,21.84,21.86,54861.621356845455,8.3485,8.3485,8.3371,8.3447,54861.6214
2011-01-27 13:30:00,21.86,21.88,21.85,21.88,20818.025961302963,8.3447,8.3524,8.3409,8.3524,20818.026
2011-01-27 13:35:00,21.87,21.88,21.82,21.83,41023.75704139113,8.3485,8.3524,8.3295,8.3333,41023.757
2011-01-27 13:40:00,21.82,21.86,21.82,21.86,23512.12343864805,8.3295,8.3447,8.3295,8.3447,23512.1234
2011-01-27 13:45:00,21.85,21.88,21.84,21.88,37962.28263531717,8.3409,8.3524,8.3371,8.3524,37962.2826
2011-01-27 13:50:00,21.88,21.88,21.83,21.83,46656.869948567226,8.3524,8.3524,8.3333,8.3333,46656.8699
2011-01-27 13:55:00,21.82,21.85,21.82,21.84,38452.118540289,8.3295,8.3409,8.3295,8.3371,38452.1185
2011-01-27 14:00:00,21.84,21.85,21.83,21.85,55106.53930933137,8.3371,8.3409,8.3333,8.3409,55106.5393
2011-01-27 14:05:00,21.84,21.87,21.83,21.83,57800.636786676456,8.3371,8.3485,8.3333,8.3333,57800.6368
2011-01-27 14:10:00,21.84,21.85,21.83,21.84,55596.3752143032,8.3371,8.3409,8.3333,8.3371,55596.3752
2011-01-27 14:15:00,21.83,21.84,21.8,21.8,36982.6108253735,8.3333,8.3371,8.3218,8.3218,36982.6108
2011-01-27 14:20:00,21.8,21.81,21.79,21.79,56331.12907176096,8.3218,8.3256,8.318,8.318,56331.1291
2011-01-27 14:25:00,21.8,21.84,21.76,21.76,82414.89101151114,8.3218,8.3371,8.3066,8.3066,82414.891
2011-01-27 14:30:00,21.77,21.77,21.74,21.74,34655.89027675729,8.3104,8.3104,8.2989,8.2989,34655.8903
2011-01-27 14:35:00,21.75,21.79,21.74,21.78,67352.43693362724,8.3027,8.318,8.2989,8.3142,67352.4369
2011-01-27 14:40:00,21.78,21.81,21.75,21.77,58045.55473916238,8.3142,8.3256,8.3027,8.3104,58045.5547
2011-01-27 14:45:00,21.78,21.81,21.77,21.81,72250.79598334557,8.3142,8.3256,8.3104,8.3256,72250.796
2011-01-27 14:50:00,21.81,21.81,21.78,21.79,46167.03404359539,8.3256,8.3256,8.3142,8.318,46167.034
2011-01-27 14:55:00,21.79,21.84,21.79,21.83,120377.1736468283,8.318,8.3371,8.318,8.3333,120377.1736
2011-01-27 15:00:00,21.84,21.88,21.83,21.88,174381.58216997306,8.3371,8.3524,8.3333,8.3524,174381.5822
2011-01-27 15:05:00,21.88,21.91,21.86,21.88,109968.16066617682,8.3524,8.3638,8.3447,8.3524,109968.1607
2011-01-27 15:10:00,21.88,21.89,21.86,21.86,64290.96252755327,8.3524,8.3562,8.3447,8.3447,64290.9625
2011-01-27 15:15:00,21.86,21.88,21.85,21.86,89395.05265735977,8.3447,8.3524,8.3409,8.3447,89395.0527
2011-01-27 15:20:00,21.85,21.88,21.83,21.84,56453.58804800391,8.3409,8.3524,8.3333,8.3371,56453.588
2011-01-27 15:25:00,21.84,21.89,21.84,21.88,62086.70095518001,8.3371,8.3562,8.3371,8.3524,62086.701
2011-01-27 15:30:00,21.88,21.93,21.88,21.93,237325.49595885372,8.3524,8.3715,8.3524,8.3715,237325.496
2011-01-27 15:35:00,21.92,21.96,21.92,21.95,133847.66103355374,8.3676,8.3829,8.3676,8.3791,133847.661
2011-01-27 15:40:00,21.95,21.96,21.92,21.93,165442.07690423707,8.3791,8.3829,8.3676,8.3715,165442.0769
2011-01-27 15:45:00,21.94,21.97,21.93,21.97,161033.55375949055,8.3753,8.3867,8.3715,8.3867,161033.5538
2011-01-27 15:50:00,21.96,21.98,21.95,21.96,379867.7443056576,8.3829,8.3905,8.3791,8.3829,379867.7443
2011-01-27 15:55:00,21.96,22.02,21.96,22.02,767817.7810433505,8.3829,8.4058,8.3829,8.4058,767817.781
2011-01-28 09:30:00,22.02,22.15,22.01,22.06,85598.82439382806,8.4058,8.4554,8.402,8.4211,85598.8244
2011-01-28 09:35:00,22.06,22.07,21.93,21.97,76414.40117560617,8.4211,8.4249,8.3715,8.3867,76414.4012
2011-01-28 09:40:00,21.97,22.14,21.97,22.09,100416.36051922606,8.3867,8.4516,8.3867,8.4325,100416.3605
2011-01-28 09:45:00,22.09,22.15,22.09,22.14,97109.96816066618,8.4325,8.4554,8.4325,8.4516,97109.9682
2011-01-28 09:50:00,22.13,22.15,22.12,22.15,211854.0289003184,8.4478,8.4554,8.444,8.4554,211854.0289
2011-01-28 09:55:00,22.15,22.19,22.14,22.15,180749.4489346069,8.4554,8.4707,8.4516,8.4554,180749.4489
2011-01-28 10:00:00,22.15,22.15,22.12,22.13,122458.9762429586,8.4554,8.4554,8.444,8.4478,122458.9762
2011-01-28 10:05:00,22.13,22.15,22.06,22.09,65760.47024246877,8.4478,8.4554,8.4211,8.4325,65760.4702
2011-01-28 10:10:00,22.1,22.11,22.08,22.11,113519.47097722262,8.4363,8.4402,8.4287,8.4402,113519.471
2011-01-28 10:15:00,22.11,22.15,22.11,22.15,199730.59025226548,8.4402,8.4554,8.4402,8.4554,199730.5903
2011-01-28 10:20:00,22.14,22.16,22.08,22.11,123928.48395787412,8.4516,8.4592,8.4287,8.4402,123928.484
2011-01-28 10:25:00,22.11,22.16,22.1,22.11,114131.7658584374,8.4402,8.4592,8.4363,8.4402,114131.7659
2011-01-28 10:30:00,22.1,22.11,22.06,22.08,151359.29463629684,8.4363,8.4402,8.4211,8.4287,151359.2946
2011-01-28 10:35:00,22.07,22.08,22.06,22.08,65882.92921871172,8.4249,8.4287,8.4211,8.4287,65882.9292
2011-01-28 10:40:00,22.07,22.14,22.06,22.13,200465.34410972323,8.4249,8.4516,8.4211,8.4478,200465.3441
2011-01-28 10:45:00,22.13,22.14,22.08,22.12,167278.96154788145,8.4478,8.4516,8.4287,8.444,167278.9615
2011-01-28 10:50:00,22.12,22.13,22.06,22.1,162992.8973793779,8.444,8.4478,8.4211,8.4363,162992.8974
2011-01-28 10:55:00,22.11,22.13,22.08,22.09,76659.31912809209,8.4402,8.4478,8.4287,8.4325,76659.3191
2011-01-28 11:00:00,22.09,22.1,22.04,22.06,88048.00391868723,8.4325,8.4363,8.4134,8.4211,88048.0039
2011-01-28 11:05:00,22.06,22.06,21.99,22.03,258878.27577761447,8.4211,8.4211,8.3944,8.4096,258878.2758
2011-01-28 11:10:00,22.03,22.05,21.99,22.02,79353.41660543717,8.4096,8.4173,8.3944,8.4058,79353.4166
2011-01-28 11:15:00,22.02,22.05,21.98,22.05,62454.07788390889,8.4058,8.4173,8.3905,8.4173,62454.0779
2011-01-28 11:20:00,22.05,22.08,22.03,22.06,51922.60592701445,8.4173,8.4287,8.4096,8.4211,51922.6059
2011-01-28 11:25:00,22.06,22.11,22.06,22.09,62943.91378888072,8.4211,8.4402,8.4211,8.4325,62943.9138
2011-01-28 11:30:00,22.09,22.1,22.05,22.06,94048.4937545922,8.4325,8.4363,8.4173,8.4211,94048.4938
2011-01-28 11:35:00,22.06,22.09,22.04,22.09,60372.27528777859,8.4211,8.4325,8.4134,8.4325,60372.2753
2011-01-28 11:40:00,22.09,22.13,22.07,22.13,98457.01689933872,8.4325,8.4478,8.4249,8.4478,98457.0169
2011-01-28 11:45:00,22.13,22.13,22.08,22.09,84986.52951261327,8.4478,8.4478,8.4287,8.4325,84986.5295
2011-01-28 11:50:00,22.09,22.1,22.04,22.04,83884.39872642665,8.4325,8.4363,8.4134,8.4134,83884.3987
2011-01-28 11:55:00,22.04,22.06,21.96,21.98,149155.03306392356,8.4134,8.4211,8.3829,8.3905,149155.0331
2011-01-28 12:00:00,21.98,22.0,21.92,21.93,387582.659808964,8.3905,8.3982,8.3676,8.3715,387582.6598
2011-01-28 12:05:00,21.93,22.03,21.91,22.03,187484.6926279696,8.3715,8.4096,8.3638,8.4096,187484.6926
2011-01-28 12:10:00,22.03,22.06,22.02,22.05,108621.11192750427,8.4096,8.4211,8.4058,8.4173,108621.1119
2011-01-28 12:15:00,22.06,22.1,22.05,22.07,104457.50673524367,8.4211,8.4363,8.4173,8.4249,104457.5067
2011-01-28 12:20:00,22.07,22.09,22.05,22.08,119030.12490815576,8.4249,8.4325,8.4173,8.4287,119030.1249
2011-01-28 12:25:00,22.08,22.1,22.03,22.04,125153.07372030368,8.4287,8.4363,8.4096,8.4134,125153.0737
2011-01-28 12:30:00,22.04,22.1,22.04,22.08,76781.77810433504,8.4134,8.4363,8.4134,8.4287,76781.7781
2011-01-28 12:35:00,22.07,22.09,22.06,22.09,76047.02424687729,8.4249,8.4325,8.4211,8.4325,76047.0242
2011-01-28 12:40:00,22.1,22.14,22.1,22.14,189321.577271614,8.4363,8.4516,8.4363,8.4516,189321.5773
2011-01-28 12:45:00,22.14,22.14,22.08,22.09,155033.06392358558,8.4516,8.4516,8.4287,8.4325,155033.0639
2011-01-28 12:50:00,22.09,22.11,22.08,22.11,64658.33945628214,8.4325,8.4402,8.4287,8.4402,64658.3395
2011-01-28 12:55:00,22.11,22.14,22.1,22.14,32451.628704384028,8.4402,8.4516,8.4363,8.4516,32451.6287
2011-01-28 13:00:00,22.14,22.15,22.08,22.14,142419.78937056084,8.4516,8.4554,8.4287,8.4516,142419.7894
2011-01-28 13:05:00,22.13,22.13,22.07,22.1,206833.2108743571,8.4478,8.4478,8.4249,8.4363,206833.2109
2011-01-28 13:10:00,22.09,22.11,22.08,22.09,112294.88121479304,8.4325,8.4402,8.4287,8.4325,112294.8812
2011-01-28 13:15:00,22.1,22.11,22.05,22.08,101763.4092578986,8.4363,8.4402,8.4173,8.4287,101763.4093
2011-01-28 13:20:00,22.09,22.09,22.03,22.07,175483.71295615967,8.4325,8.4325,8.4096,8.4249,175483.713
2011-01-28 13:25:00,22.08,22.1,21.99,22.0,161400.93068821944,8.4287,8.4363,8.3944,8.3982,161400.9307
2011-01-28 13:30:00,22.0,22.02,21.93,21.93,300269.4097477345,8.3982,8.4058,8.3715,8.3715,300269.4097
2011-01-28 13:35:00,21.93,21.93,21.87,21.89,137398.97134459956,8.3715,8.3715,8.3485,8.3562,137398.9713
2011-01-28 13:40:00,21.89,21.92,21.83,21.88,120132.25569434238,8.3562,8.3676,8.3333,8.3524,120132.2557
2011-01-28 13:45:00,21.88,21.9,21.84,21.88,269287.288758266,8.3524,8.36,8.3371,8.3524,269287.2888
2011-01-28 13:50:00,21.88,21.91,21.87,21.88,119519.9608131276,8.3524,8.3638,8.3485,8.3524,119519.9608
2011-01-28 13:55:00,21.88,21.9,21.88,21.88,239162.38060249813,8.3524,8.36,8.3524,8.3524,239162.3806
2011-01-28 14:00:00,21.88,21.89,21.87,21.88,86088.66029879989,8.3524,8.3562,8.3485,8.3524,86088.6603
2011-01-28 14:05:00,21.88,21.88,21.84,21.85,136419.29953465587,8.3524,8.3524,8.3371,8.3409,136419.2995
2011-01-28 14:10:00,21.85,21.85,21.8,21.8,121601.7634092579,8.3409,8.3409,8.3218,8.3218,121601.7634
2011-01-28 14:15:00,21.81,21.88,21.79,21.84,879255.4494244427,8.3256,8.3524,8.318,8.3371,879255.4494
2011-01-28 14:20:00,21.84,21.88,21.82,21.87,110213.07861866274,8.3371,8.3524,8.3295,8.3485,110213.0786
2011-01-28 14:25:00,21.86,21.89,21.85,21.86,102620.6220915993,8.3447,8.3562,8.3409,8.3447,102620.6221
2011-01-28 14:30:00,21.86,21.87,21.86,21.87,68087.19079108498,8.3447,8.3485,8.3447,8.3485,68087.1908
2011-01-28 14:35:00,21.87,21.9,21.86,21.87,162992.8973793779,8.3485,8.36,8.3447,8.3485,162992.8974
2011-01-28 14:40:00,21.86,21.89,21.84,21.84,106784.2272838599,8.3447,8.3562,8.3371,8.3371,106784.2273
2011-01-28 14:45:00,21.85,21.88,21.84,21.85,82904.72691648298,8.3409,8.3524,8.3371,8.3409,82904.7269
2011-01-28 14:50:00,21.85,21.85,21.81,21.82,128826.84300759244,8.3409,8.3409,8.3256,8.3295,128826.843
2011-01-28 14:55:00,21.82,21.84,21.8,21.84,163237.81533186382,8.3295,8.3371,8.3218,8.3371,163237.8153
2011-01-28 15:00:00,21.84,21.85,21.82,21.85,149767.32794513836,8.3371,8.3409,8.3295,8.3409,149767.3279
2011-01-28 15:05:00,21.85,21.86,21.8,21.8,76904.237080578,8.3409,8.3447,8.3218,8.3218,76904.2371
2011-01-28 15:10:00,21.8,21.8,21.76,21.79,171932.40264511388,8.3218,8.3218,8.3066,8.318,171932.4026
2011-01-28 15:15:00,21.78,21.79,21.73,21.75,207567.96473181483,8.3142,8.318,8.2951,8.3027,207567.9647
2011-01-28 15:20:00,21.74,21.74,21.68,21.71,204261.5723732549,8.2989,8.2989,8.276,8.2875,204261.5724
2011-01-28 15:25:00,21.71,21.72,21.69,21.7,99681.6066617683,8.2875,8.2913,8.2798,8.2837,99681.6067
2011-01-28 15:30:00,21.69,21.75,21.69,21.71,329659.56404604454,8.2798,8.3027,8.2798,8.2875,329659.564
2011-01-28 15:35:00,21.71,21.76,21.68,21.69,361498.8978692138,8.2875,8.3066,8.276,8.2798,361498.8979
2011-01-28 15:40:00,21.68,21.69,21.63,21.65,336762.1846681362,8.276,8.2798,8.2569,8.2646,336762.1847
2011-01-28 15:45:00,21.65,21.68,21.63,21.63,308841.5380847416,8.2646,8.276,8.2569,8.2569,308841.5381
2011-01-28 15:50:00,21.63,21.7,21.63,21.7,348763.1643399461,8.2569,8.2837,8.2569,8.2837,348763.1643
2011-01-28 15:55:00,21.69,21.86,21.69,21.73,795248.5917217731,8.2798,8.3447,8.2798,8.2951,795248.5917
2011-01-31 09:30:00,21.8,21.88,21.8,21.88,133480.28410482488,8.3218,8.3524,8.3218,8.3524,133480.2841
2011-01-31 09:35:00,21.88,21.97,21.84,21.93,212098.9468528043,8.3524,8.3867,8.3371,8.3715,212098.9469
2011-01-31 09:40:00,21.92,21.99,21.88,21.96,220793.5341660544,8.3676,8.3944,8.3524,8.3829,220793.5342
2011-01-31 09:45:00,21.98,21.99,21.93,21.93,137766.34827332842,8.3905,8.3944,8.3715,8.3715,137766.3483
2011-01-31 09:50:00,21.93,22.01,21.93,22.01,114744.0607396522,8.3715,8.402,8.3715,8.402,114744.0607
2011-01-31 09:55:00,22.0,22.03,21.94,21.96,97477.34508939504,8.3982,8.4096,8.3753,8.3829,97477.3451
2011-01-31 10:00:00,21.95,22.05,21.95,22.02,64903.257408768055,8.3791,8.4173,8.3791,8.4058,64903.2574
2011-01-31 10:05:00,22.02,22.04,22.0,22.0,61964.241978937054,8.4058,8.4134,8.3982,8.3982,61964.242
2011-01-31 10:10:00,22.01,22.05,22.0,22.04,57678.1778104335,8.402,8.4173,8.3982,8.4134,57678.1778
2011-01-31 10:15:00,22.04,22.05,21.91,21.93,207690.4237080578,8.4134,8.4173,8.3638,8.3715,207690.4237
2011-01-31 10:20:00,21.93,21.96,21.91,21.96,135439.62772471222,8.3715,8.3829,8.3638,8.3829,135439.6277
2011-01-31 10:25:00,21.96,22.01,21.94,22.0,69801.6164584864,8.3829,8.402,8.3753,8.3982,69801.6165
2011-01-31 10:30:00,22.01,22.02,21.97,22.0,60739.65221650746,8.402,8.4058,8.3867,8.3982,60739.6522
2011-01-31 10:35:00,21.99,22.05,21.99,22.04,149155.03306392356,8.3944,8.4173,8.3944,8.4134,149155.0331
2011-01-31 10:40:00,22.05,22.05,21.96,21.97,88048.00391868723,8.4173,8.4173,8.3829,8.3867,88048.0039
2011-01-31 10:45:00,21.97,22.01,21.93,21.93,97599.804065638,8.3867,8.402,8.3715,8.3715,97599.8041
2011-01-31 10:50:00,21.92,21.93,21.88,21.9,150257.1638501102,8.3676,8.3715,8.3524,8.36,150257.1639
2011-01-31 10:55:00,21.9,21.95,21.9,21.94,65270.63433749694,8.36,8.3791,8.36,8.3753,65270.6343
2011-01-31 11:00:00,21.94,21.99,21.93,21.97,85231.44746509919,8.3753,8.3944,8.3715,8.3867,85231.4475
2011-01-31 11:05:00,21.97,22.0,21.97,22.0,55596.3752143032,8.3867,8.3982,8.3867,8.3982,55596.3752
2011-01-31 11:10:00,22.0,22.06,21.99,22.05,94170.95273083515,8.3982,8.4211,8.3944,8.4173,94170.9527
2011-01-31 11:15:00,22.04,22.08,22.04,22.08,92334.06808719078,8.4134,8.4287,8.4134,8.4287,92334.0681
2011-01-31 11:20:00,22.08,22.1,22.07,22.1,39064.41342150379,8.4287,8.4363,8.4249,8.4363,39064.4134
2011-01-31 11:25:00,22.09,22.13,22.07,22.07,156135.1947097722,8.4325,8.4478,8.4249,8.4249,156135.1947
2011-01-31 11:30:00,22.08,22.09,22.03,22.03,88660.29879990203,8.4287,8.4325,8.4096,8.4096,88660.2988
2011-01-31 11:35:00,22.04,22.06,22.01,22.05,71516.04212588782,8.4134,8.4211,8.402,8.4173,71516.0421
2011-01-31 11:40:00,22.06,22.11,22.05,22.09,37717.36468283125,8.4211,8.4402,8.4173,8.4325,37717.3647
2011-01-31 11:45:00,22.09,22.11,22.07,22.1,48126.37766348273,8.4325,8.4402,8.4249,8.4363,48126.3777
2011-01-31 11:50:00,22.1,22.1,22.06,22.06,39186.87239774675,8.4363,8.4363,8.4211,8.4211,39186.8724
2011-01-31 11:55:00,22.06,22.11,22.05,22.11,86700.95518001469,8.4211,8.4402,8.4173,8.4402,86700.9552
2011-01-31 12:00:00,22.11,22.13,22.1,22.11,96987.5091844232,8.4402,8.4478,8.4363,8.4402,96987.5092
2011-01-31 12:05:00,22.11,22.15,22.11,22.13,72128.33700710261,8.4402,8.4554,8.4402,8.4478,72128.337
2011-01-31 12:10:00,22.13,22.16,22.11,22.11,58412.93166789125,8.4478,8.4592,8.4402,8.4402,58412.9317
2011-01-31 12:15:00,22.11,22.13,22.11,22.13,59515.06245407788,8.4402,8.4478,8.4402,8.4478,59515.0625
2011-01-31 12:20:00,22.13,22.14,22.11,22.13,69066.86260102865,8.4478,8.4516,8.4402,8.4478,69066.8626
2011-01-31 12:25:00,22.12,22.15,22.11,22.13,140827.8226794024,8.444,8.4554,8.4402,8.4478,140827.8227
2011-01-31 12:30:00,22.12,22.13,22.11,22.11,81680.13715405339,8.444,8.4478,8.4402,8.4402,81680.1372
2011-01-31 12:35:00,22.11,22.13,22.09,22.12,229977.95738427623,8.4402,8.4478,8.4325,8.444,229977.9574
2011-01-31 12:40:00,22.11,22.13,22.09,22.13,52534.90080822924,8.4402,8.4478,8.4325,8.4478,52534.9008
2011-01-31 12:45:00,22.12,22.13,22.09,22.11,39921.6262552045,8.444,8.4478,8.4325,8.4402,39921.6263
2011-01-31 12:50:00,22.11,22.11,22.09,22.11,44697.52632867989,8.4402,8.4402,8.4325,8.4402,44697.5263
2011-01-31 12:55:00,22.11,22.11,22.1,22.11,20818.025961302963,8.4402,8.4402,8.4363,8.4402,20818.026
2011-01-31 13:00:00,22.11,22.13,22.11,22.12,68087.19079108498,8.4402,8.4478,8.4402,8.444,68087.1908
2011-01-31 13:05:00,22.12,22.13,22.08,22.09,205608.6211119275,8.444,8.4478,8.4287,8.4325,205608.6211
2011-01-31 13:10:00,22.09,22.11,22.06,22.06,74577.51653196178,8.4325,8.4402,8.4211,8.4211,74577.5165
2011-01-31 13:15:00,22.06,22.13,22.06,22.12,62576.53686015184,8.4211,8.4478,8.4211,8.444,62576.5369
2011-01-31 13:20:00,22.12,22.15,22.09,22.11,91966.69115846192,8.444,8.4554,8.4325,8.4402,91966.6912
2011-01-31 13:25:00,22.11,22.13,22.11,22.13,44942.44428116581,8.4402,8.4478,8.4402,8.4478,44942.4443
2011-01-31 13:30:00,22.13,22.14,22.12,22.13,35758.02106294391,8.4478,8.4516,8.444,8.4478,35758.0211
2011-01-31 13:35:00,22.13,22.14,22.09,22.11,168870.9282390399,8.4478,8.4516,8.4325,8.4402,168870.9282
2011-01-31 13:40:00,22.12,22.14,22.11,22.12,42983.10066127847,8.444,8.4516,8.4402,8.444,42983.1007
2011-01-31 13:45:00,22.13,22.15,22.12,22.13,78986.0396767083,8.4478,8.4554,8.444,8.4478,78986.0397
2011-01-31 13:50:00,22.14,22.15,22.12,22.13,48003.91868723977,8.4516,8.4554,8.444,8.4478,48003.9187
2011-01-31 13:55:00,22.14,22.15,22.13,22.13,39799.16727896155,8.4516,8.4554,8.4478,8.4478,39799.1673
2011-01-31 14:00:00,22.13,22.15,22.13,22.13,49106.0494734264,8.4478,8.4554,8.4478,8.4478,49106.0495
2011-01-31 14:05:00,22.14,22.15,22.13,22.14,28165.56453588048,8.4516,8.4554,8.4478,8.4516,28165.5645
2011-01-31 14:10:00,22.15,22.15,22.08,22.08,116580.94538329658,8.4554,8.4554,8.4287,8.4287,116580.9454
2011-01-31 14:15:00,22.08,22.1,22.06,22.06,74577.51653196178,8.4287,8.4363,8.4211,8.4211,74577.5165
2011-01-31 14:20:00,22.06,22.06,22.03,22.06,67597.35488611314,8.4211,8.4211,8.4096,8.4211,67597.3549
2011-01-31 14:25:00,22.05,22.06,22.02,22.02,66250.3061474406,8.4173,8.4211,8.4058,8.4058,66250.3061
2011-01-31 14:30:00,22.02,22.05,22.01,22.04,86823.41415625764,8.4058,8.4173,8.402,8.4134,86823.4142
2011-01-31 14:35:00,22.03,22.05,22.02,22.03,60984.570168993385,8.4096,8.4173,8.4058,8.4096,60984.5702
2011-01-31 14:40:00,22.03,22.04,22.03,22.03,19470.977222630416,8.4096,8.4134,8.4096,8.4096,19470.9772
2011-01-31 14:45:00,22.03,22.04,21.97,21.98,108988.48885623316,8.4096,8.4134,8.3867,8.3905,108988.4889
2011-01-31 14:50:00,21.97,22.05,21.97,22.04,94538.32965956404,8.3867,8.4173,8.3867,8.4134,94538.3297
2011-01-31 14:55:00,22.04,22.06,22.02,22.04,60127.35733529268,8.4134,8.4211,8.4058,8.4134,60127.3573
2011-01-31 15:00:00,22.05,22.07,22.03,22.04,88415.3808474161,8.4173,8.4249,8.4096,8.4134,88415.3808
2011-01-31 15:05:00,22.04,22.05,22.02,22.03,62454.07788390889,8.4134,8.4173,8.4058,8.4096,62454.0779
2011-01-31 15:10:00,22.04,22.06,22.02,22.05,89272.59368111682,8.4134,8.4211,8.4058,8.4173,89272.5937
2011-01-31 15:15:00,22.05,22.07,22.05,22.06,65882.92921871172,8.4173,8.4249,8.4173,8.4211,65882.9292
2011-01-31 15:20:00,22.06,22.07,22.06,22.06,35268.185157972075,8.4211,8.4249,8.4211,8.4211,35268.1852
2011-01-31 15:25:00,22.06,22.06,22.05,22.06,47514.082782267935,8.4211,8.4211,8.4173,8.4211,47514.0828
2011-01-31 15:30:00,22.05,22.08,22.05,22.07,103600.29390154296,8.4173,8.4287,8.4173,8.4249,103600.2939
2011-01-31 15:35:00,22.08,22.08,22.06,22.06,152706.34337496938,8.4287,8.4287,8.4211,8.4211,152706.3434
2011-01-31 15:40:00,22.06,22.09,22.06,22.06,172912.07445505753,8.4211,8.4325,8.4211,8.4211,172912.0745
2011-01-31 15:45:00,22.06,22.07,22.02,22.05,309453.8329659564,8.4211,8.4249,8.4058,8.4173,309453.833
2011-01-31 15:50:00,22.06,22.06,22.03,22.04,190178.7901053147,8.4211,8.4211,8.4096,8.4134,190178.7901
2011-01-31 15:55:00,22.04,22.04,22.01,22.02,565148.1753612539,8.4134,8.4134,8.402,8.4058,565148.1754
2011-02-01 09:30:00,22.15,22.37,22.13,22.37,163360.27430810675,8.4554,8.5394,8.4478,8.5394,163360.2743
2011-02-01 09:35:00,22.37,22.37,22.2,22.2,147195.68944403622,8.5394,8.5394,8.4745,8.4745,147195.6894
2011-02-01 09:40:00,22.2,22.25,22.15,22.16,84496.69360764143,8.4745,8.4936,8.4554,8.4592,84496.6936
2011-02-01 09:45:00,22.17,22.24,22.16,22.24,62698.9958363948,8.4631,8.4898,8.4592,8.4898,62698.9958
2011-02-01 09:50:00,22.24,22.26,22.21,22.24,57923.095762919416,8.4898,8.4974,8.4783,8.4898,57923.0958
2011-02-01 09:55:00,22.24,22.25,22.24,22.25,96987.5091844232,8.4898,8.4936,8.4898,8.4936,96987.5092
2011-02-01 10:00:00,22.25,22.29,22.21,22.28,97967.18099436688,8.4936,8.5089,8.4783,8.5051,97967.181
2011-02-01 10:05:00,22.29,22.29,22.23,22.25,78741.12172422238,8.5089,8.5089,8.486,8.4936,78741.1217
2011-02-01 10:10:00,22.25,22.29,22.23,22.29,66495.22409992652,8.4936,8.5089,8.486,8.5089,66495.2241
2011-02-01 10:15:00,22.29,22.31,22.29,22.29,77394.07298554984,8.5089,8.5165,8.5089,8.5089,77394.073
2011-02-01 10:20:00,22.28,22.33,22.28,22.33,100661.27847171196,8.5051,8.5241,8.5051,8.5241,100661.2785
2011-02-01 10:25:00,22.32,22.33,22.31,22.31,89884.88856233162,8.5203,8.5241,8.5165,8.5165,89884.8886
2011-02-01 10:30:00,22.31,22.37,22.3,22.35,94783.24761204996,8.5165,8.5394,8.5127,8.5318,94783.2476
2011-02-01 10:35:00,22.35,22.4,22.34,22.39,104335.04775900072,8.5318,8.5509,8.528,8.547,104335.0478
2011-02-01 10:40:00,22.38,22.39,22.33,22.35,189076.65931912808,8.5432,8.547,8.5241,8.5318,189076.6593
2011-02-01 10:45:00,22.35,22.36,22.33,22.33,68332.1087435709,8.5318,8.5356,8.5241,8.5241,68332.1087
2011-02-01 10:50:00,22.33,22.35,22.3,22.33,100906.19642419789,8.5241,8.5318,8.5127,8.5241,100906.1964
2011-02-01 10:55:00,22.33,22.35,22.32,22.35,68209.64976732794,8.5241,8.5318,8.5203,8.5318,68209.6498
2011-02-01 11:00:00,22.35,22.35,22.29,22.29,94905.70658829292,8.5318,8.5318,8.5089,8.5089,94905.7066
2011-02-01 11:05:00,22.29,22.35,22.29,22.29,72373.25495958854,8.5089,8.5318,8.5089,8.5089,72373.255
2011-02-01 11:10:00,22.29,22.29,22.26,22.26,59392.60347783492,8.5089,8.5089,8.4974,8.4974,59392.6035
2011-02-01 11:15:00,22.26,22.27,22.21,22.27,64780.7984325251,8.4974,8.5012,8.4783,8.5012,64780.7984
2011-02-01 11:20:00,22.27,22.29,22.24,22.25,63433.74969385256,8.5012,8.5089,8.4898,8.4936,63433.7497
2011-02-01 11:25:00,22.26,22.28,22.26,22.28,17879.010531471955,8.4974,8.5051,8.4974,8.5051,17879.0105
2011-02-01 11:30:00,22.28,22.3,22.2,22.24,203894.1954445261,8.5051,8.5127,8.4745,8.4898,203894.1954
2011-02-01 11:35:00,22.24,22.29,22.24,22.29,39064.41342150379,8.4898,8.5089,8.4898,8.5089,39064.4134
2011-02-01 11:40:00,22.29,22.29,22.25,22.25,32696.546656869945,8.5089,8.5089,8.4936,8.4936,32696.5467
2011-02-01 11:45:00,22.26,22.29,22.25,22.29,95885.3783982366,8.4974,8.5089,8.4936,8.5089,95885.3784
2011-02-01 11:50:00,22.29,22.29,22.29,22.29,19470.977222630416,8.5089,8.5089,8.5089,8.5089,19470.9772
2011-02-01 11:55:00,22.29,22.29,22.25,22.25,143521.92015674748,8.5089,8.5089,8.4936,8.4936,143521.9202
2011-02-01 12:00:00,22.25,22.26,22.25,22.26,16287.043840313494,8.4936,8.4974,8.4936,8.4974,16287.0438
2011-02-01 12:05:00,22.26,22.29,22.25,22.29,49473.42640215527,8.4974,8.5089,8.4936,8.5089,49473.4264
2011-02-01 12:10:00,22.29,22.29,22.29,22.29,41146.21601763409,8.5089,8.5089,8.5089,8.5089,41146.216
2011-02-01 12:15:00,22.29,22.29,22.26,22.29,56208.670095518,8.5089,8.5089,8.4974,8.5089,56208.6701
2011-02-01 12:20:00,22.29,22.29,22.25,22.28,50085.72128337007,8.5089,8.5089,8.4936,8.5051,50085.7213
2011-02-01 12:25:00,22.28,22.29,22.27,22.28,30614.74406073965,8.5051,8.5089,8.5012,8.5051,30614.7441
2011-02-01 12:30:00,22.29,22.29,22.28,22.29,30247.36713201077,8.5089,8.5089,8.5051,8.5089,30247.3671
2011-02-01 12:35:00,22.29,22.29,22.27,22.29,36982.6108253735,8.5089,8.5089,8.5012,8.5089,36982.6108
2011-02-01 12:40:00,22.29,22.29,22.29,22.29,16164.584864070535,8.5089,8.5089,8.5089,8.5089,16164.5849
2011-02-01 12:45:00,22.29,22.32,22.29,22.3,72618.17291207446,8.5089,8.5203,8.5089,8.5127,72618.1729
2011-02-01 12:50:00,22.3,22.32,22.29,22.29,75557.18834190545,8.5127,8.5203,8.5089,8.5089,75557.1883
2011-02-01 12:55:00,22.29,22.32,22.29,22.32,42860.64168503551,8.5089,8.5203,8.5089,8.5203,42860.6417
2011-02-01 13:00:00,22.32,22.33,22.29,22.29,38697.03649277492,8.5203,8.5241,8.5089,8.5089,38697.0365
2011-02-01 13:05:00,22.29,22.31,22.29,22.31,19715.895175116333,8.5089,8.5165,8.5089,8.5165,19715.8952
2011-02-01 13:10:00,22.31,22.35,22.31,22.33,49840.80333088415,8.5165,8.5318,8.5165,8.5241,49840.8033
2011-02-01 13:15:00,22.33,22.34,22.33,22.34,32451.628704384028,8.5241,8.528,8.5241,8.528,32451.6287
2011-02-01 13:20:00,22.34,22.35,22.29,22.3,96987.5091844232,8.528,8.5318,8.5089,8.5127,96987.5092
2011-02-01 13:25:00,22.3,22.33,22.3,22.33,22409.992652461424,8.5127,8.5241,8.5127,8.5241,22409.9927
2011-02-01 13:30:00,22.33,22.34,22.32,22.33,31471.95689444036,8.5241,8.528,8.5203,8.5241,31471.9569
2011-02-01 13:35:00,22.33,22.34,22.33,22.34,46534.410972324265,8.5241,8.528,8.5241,8.528,46534.411
2011-02-01 13:40:00,22.34,22.35,22.27,22.27,172544.69752632867,8.528,8.5318,8.5012,8.5012,172544.6975
2011-02-01 13:45:00,22.27,22.28,22.26,22.26,37227.52877785941,8.5012,8.5051,8.4974,8.4974,37227.5288
2011-02-01 13:50:00,22.27,22.27,22.24,22.26,184790.5951506245,8.5012,8.5012,8.4898,8.4974,184790.5952
2011-02-01 13:55:00,22.25,22.27,22.24,22.26,55963.75214303208,8.4936,8.5012,8.4898,8.4974,55963.7521
2011-02-01 14:00:00,22.27,22.3,22.26,22.3,78496.20377173646,8.5012,8.5127,8.4974,8.5127,78496.2038
2011-02-01 14:05:00,22.29,22.31,22.29,22.3,59392.60347783492,8.5089,8.5165,8.5089,8.5127,59392.6035
2011-02-01 14:10:00,22.3,22.31,22.29,22.31,66372.76512368357,8.5127,8.5165,8.5089,8.5165,66372.7651
2011-02-01 14:15:00,22.31,22.33,22.3,22.31,68944.40362478569,8.5165,8.5241,8.5127,8.5165,68944.4036
2011-02-01 14:20:00,22.31,22.33,22.3,22.31,73352.9267695322,8.5165,8.5241,8.5127,8.5165,73352.9268
2011-02-01 14:25:00,22.32,22.33,22.31,22.32,76414.40117560617,8.5203,8.5241,8.5165,8.5203,76414.4012
2011-02-01 14:30:00,22.32,22.32,22.28,22.28,112784.71711976489,8.5203,8.5203,8.5051,8.5051,112784.7171
2011-02-01 14:35:00,22.28,22.29,22.27,22.28,25471.46705853539,8.5051,8.5089,8.5012,8.5051,25471.4671
2011-02-01 14:40:00,22.27,22.29,22.27,22.29,95640.46044575066,8.5012,8.5089,8.5012,8.5089,95640.4604
2011-02-01 14:45:00,22.29,22.29,22.27,22.29,78863.58070046533,8.5089,8.5089,8.5012,8.5089,78863.5807
2011-02-01 14:50:00,22.29,22.29,22.25,22.25,36860.15184913054,8.5089,8.5089,8.4936,8.4936,36860.1518
2011-02-01 14:55:00,22.25,22.28,22.25,22.27,100661.27847171196,8.4936,8.5051,8.4936,8.5012,100661.2785
2011-02-01 15:00:00,22.26,22.32,22.26,22.32,143032.08425177564,8.4974,8.5203,8.4974,8.5203,143032.0843
2011-02-01 15:05:00,22.32,22.34,22.31,22.34,81557.67817781043,8.5203,8.528,8.5165,8.528,81557.6782
2011-02-01 15:10:00,22.34,22.35,22.33,22.35,78863.58070046533,8.528,8.5318,8.5241,8.5318,78863.5807
2011-02-01 15:15:00,22.35,22.37,22.34,22.36,82904.72691648298,8.5318,8.5394,8.528,8.5356,82904.7269
2011-02-01 15:20:00,22.35,22.37,22.35,22.37,57433.25985794758,8.5318,8.5394,8.5318,8.5394,57433.2599
2011-02-01 15:25:00,22.37,22.37,22.35,22.36,102253.24516287044,8.5394,8.5394,8.5318,8.5356,102253.2452
2011-02-01 15:30:00,22.36,22.36,22.33,22.35,89884.88856233162,8.5356,8.5356,8.5241,8.5318,89884.8886
2011-02-01 15:35:00,22.34,22.37,22.33,22.33,163482.73328434973,8.528,8.5394,8.5241,8.5241,163482.7333
2011-02-01 15:40:00,22.33,22.36,22.33,22.36,162258.14352192014,8.5241,8.5356,8.5241,8.5356,162258.1435
2011-02-01 15:45:00,22.36,22.39,22.36,22.39,247612.04996326228,8.5356,8.547,8.5356,8.547,247612.05
2011-02-01 15:50:00,22.38,22.39,22.34,22.35,297697.7712466323,8.5432,8.547,8.528,8.5318,297697.7712
2011-02-01 15:55:00,22.34,22.36,22.33,22.35,485672.2997795738,8.528,8.5356,8.5241,8.5318,485672.2998
2011-02-02 09:30:00,22.05,22.29,22.05,22.28,144868.96889542002,8.4173,8.5089,8.4173,8.5051,144868.9689
2011-02-02 09:35:00,22.29,22.29,22.2,22.21,132990.44819985304,8.5089,8.5089,8.4745,8.4783,132990.4482
2011-02-02 09:40:00,22.22,22.3,22.17,22.3,56086.21111927504,8.4822,8.5127,8.4631,8.5127,56086.2111
2011-02-02 09:45:00,22.3,22.35,22.29,22.29,71760.96007837374,8.5127,8.5318,8.5089,8.5089,71760.9601
2011-02-02 09:50:00,22.29,22.29,22.25,22.28,74822.4344844477,8.5089,8.5089,8.4936,8.5051,74822.4345
2011-02-02 09:55:00,22.29,22.33,22.29,22.33,23757.041391133967,8.5089,8.5241,8.5089,8.5241,23757.0414
2011-02-02 10:00:00,22.34,22.34,22.29,22.32,86333.57825128581,8.528,8.528,8.5089,8.5203,86333.5783
2011-02-02 10:05:00,22.33,22.37,22.32,22.32,45432.28018613764,8.5241,8.5394,8.5203,8.5203,45432.2802
2011-02-02 10:10:00,22.32,22.34,22.3,22.33,60617.1932402645,8.5203,8.528,8.5127,8.5241,60617.1932
2011-02-02 10:15:00,22.33,22.34,22.33,22.33,34288.513348028406,8.5241,8.528,8.5241,8.5241,34288.5133
2011-02-02 10:20:00,22.33,22.35,22.33,22.34,75557.18834190545,8.5241,8.5318,8.5241,8.528,75557.1883
2011-02-02 10:25:00,22.33,22.4,22.3,22.36,63188.83174136664,8.5241,8.5509,8.5127,8.5356,63188.8317
2011-02-02 10:30:00,22.36,22.41,22.33,22.38,101273.57335292676,8.5356,8.5547,8.5241,8.5432,101273.5734
2011-02-02 10:35:00,22.38,22.4,22.37,22.37,40533.921136419296,8.5432,8.5509,8.5394,8.5394,40533.9211
2011-02-02 10:40:00,22.37,22.37,22.33,22.34,34043.59539554249,8.5394,8.5394,8.5241,8.528,34043.5954
2011-02-02 10:45:00,22.34,22.37,22.33,22.36,35880.48003918687,8.528,8.5394,8.5241,8.5356,35880.48
2011-02-02 10:50:00,22.36,22.41,22.35,22.4,38329.65956404605,8.5356,8.5547,8.5318,8.5509,38329.6596
2011-02-02 10:55:00,22.4,22.42,22.4,22.42,22899.82855743326,8.5509,8.5585,8.5509,8.5585,22899.8286
2011-02-02 11:00:00,22.42,22.42,22.37,22.37,64658.33945628214,8.5585,8.5585,8.5394,8.5394,64658.3395
2011-02-02 11:05:00,22.37,22.37,22.33,22.33,27920.64658339456,8.5394,8.5394,8.5241,8.5241,27920.6466
2011-02-02 11:10:00,22.33,22.33,22.29,22.31,47759.000734753856,8.5241,8.5241,8.5089,8.5165,47759.0007
2011-02-02 11:15:00,22.31,22.32,22.29,22.29,59515.06245407788,8.5165,8.5203,8.5089,8.5089,59515.0625
2011-02-02 11:20:00,22.29,22.29,22.27,22.27,52045.06490325741,8.5089,8.5089,8.5012,8.5012,52045.0649
2011-02-02 11:25:00,22.28,22.3,22.28,22.29,39921.6262552045,8.5051,8.5127,8.5051,8.5089,39921.6263
2011-02-02 11:30:00,22.29,22.3,22.28,22.29,65148.175361253976,8.5089,8.5127,8.5051,8.5089,65148.1754
2011-02-02 11:35:00,22.29,22.29,22.26,22.26,33308.84153808474,8.5089,8.5089,8.4974,8.4974,33308.8415
2011-02-02 11:40:00,22.26,22.28,22.26,22.27,22899.82855743326,8.4974,8.5051,8.4974,8.5012,22899.8286
2011-02-02 11:45:00,22.28,22.29,22.26,22.29,26328.679892236098,8.5051,8.5089,8.4974,8.5089,26328.6799
2011-02-02 11:50:00,22.29,22.29,22.25,22.26,34288.513348028406,8.5089,8.5089,8.4936,8.4974,34288.5133
2011-02-02 11:55:00,22.27,22.28,22.26,22.27,26451.13886847905,8.5012,8.5051,8.4974,8.5012,26451.1389
2011-02-02 12:00:00,22.27,22.28,22.27,22.28,24124.418319862845,8.5012,8.5051,8.5012,8.5051,24124.4183
2011-02-02 12:05:00,22.28,22.29,22.27,22.28,9061.964241978936,8.5051,8.5089,8.5012,8.5051,9061.9642
2011-02-02 12:10:00,22.28,22.29,22.27,22.29,18246.38746020084,8.5051,8.5089,8.5012,8.5089,18246.3875
2011-02-02 12:15:00,22.28,22.29,22.28,22.28,30369.82610825373,8.5051,8.5089,8.5051,8.5051,30369.8261
2011-02-02 12:20:00,22.29,22.29,22.24,22.27,34778.34925300024,8.5089,8.5089,8.4898,8.5012,34778.3493
2011-02-02 12:25:00,22.27,22.29,22.21,22.21,17266.715650257163,8.5012,8.5089,8.4783,8.4783,17266.7157
2011-02-02 12:30:00,22.22,22.24,22.2,22.2,42983.10066127847,8.4822,8.4898,8.4745,8.4745,42983.1007
2011-02-02 12:35:00,22.2,22.2,22.19,22.2,62331.61890766593,8.4745,8.4745,8.4707,8.4745,62331.6189
2011-02-02 12:40:00,22.2,22.24,22.2,22.24,17266.715650257163,8.4745,8.4898,8.4745,8.4898,17266.7157
2011-02-02 12:45:00,22.24,22.25,22.24,22.25,31349.4979181974,8.4898,8.4936,8.4898,8.4936,31349.4979
2011-02-02 12:50:00,22.26,22.26,22.22,22.23,23267.205486162133,8.4974,8.4974,8.4822,8.486,23267.2055
2011-02-02 12:55:00,22.22,22.25,22.22,22.23,15307.372030369825,8.4822,8.4936,8.4822,8.486,15307.372
2011-02-02 13:00:00,22.23,22.24,22.21,22.24,20083.27210384521,8.486,8.4898,8.4783,8.4898,20083.2721
2011-02-02 13:05:00,22.24,22.24,22.24,22.24,16287.043840313494,8.4898,8.4898,8.4898,8.4898,16287.0438
2011-02-02 13:10:00,22.24,22.25,22.24,22.24,9306.882194464852,8.4898,8.4936,8.4898,8.4898,9306.8822
2011-02-02 13:15:00,22.25,22.26,22.25,22.25,21062.94391378888,8.4936,8.4974,8.4936,8.4936,21062.9439
2011-02-02 13:20:00,22.26,22.29,22.26,22.28,13960.32329169728,8.4974,8.5089,8.4974,8.5051,13960.3233
2011-02-02 13:25:00,22.28,22.29,22.28,22.29,13470.487386725446,8.5051,8.5089,8.5051,8.5089,13470.4874
2011-02-02 13:30:00,22.28,22.29,22.28,22.29,20695.56698506,8.5051,8.5089,8.5051,8.5089,20695.567
2011-02-02 13:35:00,22.29,22.29,22.28,22.29,4898.359049718344,8.5089,8.5089,8.5051,8.5089,4898.359
2011-02-02 13:40:00,22.28,22.28,22.24,22.24,13960.32329169728,8.5051,8.5051,8.4898,8.4898,13960.3233
2011-02-02 13:45:00,22.24,22.26,22.23,22.23,55351.45726181729,8.4898,8.4974,8.486,8.486,55351.4573
2011-02-02 13:50:00,22.23,22.27,22.23,22.25,23144.746509919176,8.486,8.5012,8.486,8.4936,23144.7465
2011-02-02 13:55:00,22.25,22.25,22.24,22.25,19593.436198873376,8.4936,8.4936,8.4898,8.4936,19593.4362
2011-02-02 14:00:00,22.25,22.27,22.25,22.27,24124.418319862845,8.4936,8.5012,8.4936,8.5012,24124.4183
2011-02-02 14:05:00,22.28,22.29,22.27,22.29,16899.338721528286,8.5051,8.5089,8.5012,8.5089,16899.3387
2011-02-02 14:10:00,22.29,22.29,22.28,22.29,22654.91060494734,8.5089,8.5089,8.5051,8.5089,22654.9106
2011-02-02 14:15:00,22.29,22.31,22.29,22.29,16287.043840313494,8.5089,8.5165,8.5089,8.5089,16287.0438
2011-02-02 14:20:00,22.29,22.3,22.27,22.29,82292.43203526818,8.5089,8.5127,8.5012,8.5089,82292.432
2011-02-02 14:25:00,22.29,22.29,22.28,22.28,34900.8082292432,8.5089,8.5089,8.5051,8.5051,34900.8082
2011-02-02 14:30:00,22.28,22.28,22.25,22.25,13837.864315454322,8.5051,8.5051,8.4936,8.4936,13837.8643
2011-02-02 14:35:00,22.26,22.27,22.25,22.26,15674.7489590987,8.4974,8.5012,8.4936,8.4974,15674.749
2011-02-02 14:40:00,22.27,22.27,22.24,22.25,27063.43374969385,8.5012,8.5012,8.4898,8.4936,27063.4337
2011-02-02 14:45:00,22.25,22.25,22.24,22.25,10041.636051922604,8.4936,8.4936,8.4898,8.4936,10041.6361
2011-02-02 14:50:00,22.25,22.27,22.24,22.26,23389.664462405093,8.4936,8.5012,8.4898,8.4974,23389.6645
2011-02-02 14:55:00,22.26,22.26,22.24,22.24,43717.85451873622,8.4974,8.4974,8.4898,8.4898,43717.8545
2011-02-02 15:00:00,22.24,22.25,22.24,22.25,36615.23389664462,8.4898,8.4936,8.4898,8.4936,36615.2339
2011-02-02 15:05:00,22.25,22.28,22.24,22.24,56208.670095518,8.4936,8.5051,8.4898,8.4898,56208.6701
2011-02-02 15:10:00,22.25,22.29,22.25,22.29,23879.500367376928,8.4936,8.5089,8.4936,8.5089,23879.5004
2011-02-02 15:15:00,22.29,22.29,22.24,22.26,56820.9649767328,8.5089,8.5089,8.4898,8.4974,56820.965
2011-02-02 15:20:00,22.26,22.29,22.26,22.27,27063.43374969385,8.4974,8.5089,8.4974,8.5012,27063.4337
2011-02-02 15:25:00,22.28,22.29,22.24,22.24,37227.52877785941,8.5051,8.5089,8.4898,8.4898,37227.5288
2011-02-02 15:30:00,22.24,22.24,22.21,22.24,57800.636786676456,8.4898,8.4898,8.4783,8.4898,57800.6368
2011-02-02 15:35:00,22.24,22.24,22.19,22.19,56820.9649767328,8.4898,8.4898,8.4707,8.4707,56820.965
2011-02-02 15:40:00,22.19,22.22,22.19,22.21,45677.19813862356,8.4707,8.4822,8.4707,8.4783,45677.1981
2011-02-02 15:45:00,22.21,22.24,22.2,22.2,130908.64560372276,8.4783,8.4898,8.4745,8.4745,130908.6456
2011-02-02 15:50:00,22.2,22.2,22.18,22.18,257163.85011021307,8.4745,8.4745,8.4669,8.4669,257163.8501
2011-02-02 15:55:00,22.18,22.2,22.16,22.17,375581.680137154,8.4669,8.4745,8.4592,8.4631,375581.6801
2011-02-03 09:30:00,22.24,22.28,22.19,22.27,289737.93779084005,8.4898,8.5051,8.4707,8.5012,289737.9378
2011-02-03 09:35:00,22.28,22.46,22.27,22.42,170217.97697771245,8.5051,8.5738,8.5012,8.5585,170217.977
2011-02-03 09:40:00,22.42,22.42,22.29,22.33,251285.81925055105,8.5585,8.5585,8.5089,8.5241,251285.8193
2011-02-03 09:45:00,22.32,22.33,22.28,22.32,44330.14939995101,8.5203,8.5241,8.5051,8.5203,44330.1494
2011-02-03 09:50:00,22.32,22.37,22.29,22.36,139970.6098457017,8.5203,8.5394,8.5089,8.5356,139970.6098
2011-02-03 09:55:00,22.37,22.46,22.35,22.44,175728.6309086456,8.5394,8.5738,8.5318,8.5661,175728.6309
2011-02-03 10:00:00,22.44,22.46,22.42,22.44,370560.8621111927,8.5661,8.5738,8.5585,8.5661,370560.8621
2011-02-03 10:05:00,22.44,22.46,22.33,22.34,186994.8567229978,8.5661,8.5738,8.5241,8.528,186994.8567
2011-02-03 10:10:00,22.34,22.34,22.27,22.28,51922.60592701445,8.528,8.528,8.5012,8.5051,51922.6059
2011-02-03 10:15:00,22.28,22.31,22.27,22.29,57678.1778104335,8.5051,8.5165,8.5012,8.5089,57678.1778
2011-02-03 10:20:00,22.29,22.29,22.24,22.29,93313.73989713444,8.5089,8.5089,8.4898,8.5089,93313.7399
2011-02-03 10:25:00,22.29,22.29,22.25,22.27,23757.041391133967,8.5089,8.5089,8.4936,8.5012,23757.0414
2011-02-03 10:30:00,22.26,22.29,22.25,22.29,39554.24932647563,8.4974,8.5089,8.4936,8.5089,39554.2493
2011-02-03 10:35:00,22.29,22.3,22.25,22.29,41391.133970120005,8.5089,8.5127,8.4936,8.5089,41391.134
2011-02-03 10:40:00,22.29,22.3,22.25,22.25,53269.65466568699,8.5089,8.5127,8.4936,8.4936,53269.6547
2011-02-03 10:45:00,22.26,22.29,22.25,22.28,178422.7283859907,8.4974,8.5089,8.4936,8.5051,178422.7284
2011-02-03 10:50:00,22.28,22.32,22.28,22.32,82292.43203526818,8.5051,8.5203,8.5051,8.5203,82292.432
2011-02-03 10:55:00,22.32,22.32,22.29,22.29,38329.65956404605,8.5203,8.5203,8.5089,8.5089,38329.6596
2011-02-03 11:00:00,22.29,22.29,22.23,22.24,31594.41587068332,8.5089,8.5089,8.486,8.4898,31594.4159
2011-02-03 11:05:00,22.24,22.25,22.22,22.24,149522.40999265245,8.4898,8.4936,8.4822,8.4898,149522.41
2011-02-03 11:10:00,22.25,22.34,22.25,22.34,150502.0818025961,8.4936,8.528,8.4936,8.528,150502.0818
2011-02-03 11:15:00,22.34,22.34,22.33,22.33,24981.63115356356,8.528,8.528,8.5241,8.5241,24981.6312
2011-02-03 11:20:00,22.33,22.33,22.32,22.33,20205.731080088168,8.5241,8.5241,8.5203,8.5241,20205.7311
2011-02-03 11:25:00,22.33,22.33,22.31,22.31,29512.613274553023,8.5241,8.5241,8.5165,8.5165,29512.6133
2011-02-03 11:30:00,22.31,22.34,22.3,22.34,147930.443301494,8.5165,8.528,8.5127,8.528,147930.4433
2011-02-03 11:35:00,22.34,22.43,22.33,22.42,122703.89419544452,8.528,8.5623,8.5241,8.5585,122703.8942
2011-02-03 11:40:00,22.42,22.43,22.42,22.42,97599.804065638,8.5585,8.5623,8.5585,8.5585,97599.8041
2011-02-03 11:45:00,22.42,22.44,22.37,22.37,107151.60421258878,8.5585,8.5661,8.5394,8.5394,107151.6042
2011-02-03 11:50:00,22.37,22.38,22.36,22.36,33308.84153808474,8.5394,8.5432,8.5356,8.5356,33308.8415
2011-02-03 11:55:00,22.37,22.37,22.33,22.33,113397.01200097968,8.5394,8.5394,8.5241,8.5241,113397.012
2011-02-03 12:00:00,22.33,22.39,22.33,22.37,146216.01763409257,8.5241,8.547,8.5241,8.5394,146216.0176
2011-02-03 12:05:00,22.37,22.37,22.33,22.34,42738.18270879255,8.5394,8.5394,8.5241,8.528,42738.1827
2011-02-03 12:10:00,22.35,22.37,22.34,22.35,27063.43374969385,8.5318,8.5394,8.528,8.5318,27063.4337
2011-02-03 12:15:00,22.35,22.37,22.34,22.36,25471.46705853539,8.5318,8.5394,8.528,8.5356,25471.4671
2011-02-03 12:20:00,22.36,22.37,22.36,22.36,11511.143766838108,8.5356,8.5394,8.5356,8.5356,11511.1438
2011-02-03 12:25:00,22.35,22.37,22.33,22.36,75067.35243693362,8.5318,8.5394,8.5241,8.5356,75067.3524
2011-02-03 12:30:00,22.36,22.37,22.35,22.36,50453.09821209894,8.5356,8.5394,8.5318,8.5356,50453.0982
2011-02-03 12:35:00,22.35,22.37,22.34,22.34,43962.77247122214,8.5318,8.5394,8.528,8.528,43962.7725
2011-02-03 12:40:00,22.34,22.36,22.33,22.36,21062.94391378888,8.528,8.5356,8.5241,8.5356,21062.9439
2011-02-03 12:45:00,22.36,22.36,22.31,22.33,57433.25985794758,8.5356,8.5356,8.5165,8.5241,57433.2599
2011-02-03 12:50:00,22.33,22.33,22.29,22.33,124418.31986284594,8.5241,8.5241,8.5089,8.5241,124418.3199
2011-02-03 12:55:00,22.33,22.35,22.32,22.35,85843.74234631399,8.5241,8.5318,8.5203,8.5318,85843.7423
2011-02-03 13:00:00,22.35,22.37,22.33,22.37,71148.66519715895,8.5318,8.5394,8.5241,8.5394,71148.6652
2011-02-03 13:05:00,22.37,22.39,22.37,22.37,42370.80578006368,8.5394,8.547,8.5394,8.5394,42370.8058
2011-02-03 13:10:00,22.37,22.38,22.36,22.38,19226.0592701445,8.5394,8.5432,8.5356,8.5432,19226.0593
2011-02-03 13:15:00,22.37,22.38,22.33,22.33,36860.15184913054,8.5394,8.5432,8.5241,8.5241,36860.1518
2011-02-03 13:20:00,22.33,22.35,22.33,22.33,75557.18834190545,8.5241,8.5318,8.5241,8.5241,75557.1883
2011-02-03 13:25:00,22.33,22.33,22.32,22.32,19226.0592701445,8.5241,8.5241,8.5203,8.5203,19226.0593
2011-02-03 13:30:00,22.33,22.33,22.3,22.33,20450.649032574085,8.5241,8.5241,8.5127,8.5241,20450.649
2011-02-03 13:35:00,22.33,22.33,22.33,22.33,13348.028410482488,8.5241,8.5241,8.5241,8.5241,13348.0284
2011-02-03 13:40:00,22.33,22.34,22.25,22.27,179279.9412196914,8.5241,8.528,8.4936,8.5012,179279.9412
2011-02-03 13:45:00,22.27,22.33,22.24,22.32,54004.408523144746,8.5012,8.5241,8.4898,8.5203,54004.4085
2011-02-03 13:50:00,22.33,22.34,22.32,22.34,29390.154298310063,8.5241,8.528,8.5203,8.528,29390.1543
2011-02-03 13:55:00,22.34,22.36,22.34,22.36,16287.043840313494,8.528,8.5356,8.528,8.5356,16287.0438
2011-02-03 14:00:00,22.36,22.39,22.33,22.37,325863.33578251285,8.5356,8.547,8.5241,8.5394,325863.3358
2011-02-03 14:05:00,22.37,22.39,22.36,22.38,52289.98285574332,8.5394,8.547,8.5356,8.5432,52289.9829
2011-02-03 14:10:00,22.39,22.4,22.37,22.39,35635.56208670095,8.547,8.5509,8.5394,8.547,35635.5621
2011-02-03 14:15:00,22.4,22.43,22.39,22.43,30369.82610825373,8.5509,8.5623,8.547,8.5623,30369.8261
2011-02-03 14:20:00,22.43,22.44,22.42,22.44,35513.103110458,8.5623,8.5661,8.5585,8.5661,35513.1031
2011-02-03 14:25:00,22.44,22.46,22.44,22.46,79598.3345579231,8.5661,8.5738,8.5661,8.5738,79598.3346
2011-02-03 14:30:00,22.46,22.51,22.46,22.51,163727.65123683563,8.5738,8.5929,8.5738,8.5929,163727.6512
2011-02-03 14:35:00,22.51,22.51,22.49,22.49,20940.48493754592,8.5929,8.5929,8.5852,8.5852,20940.4849
2011-02-03 14:40:00,22.5,22.5,22.47,22.49,45187.36223365172,8.589,8.589,8.5776,8.5852,45187.3622
2011-02-03 14:45:00,22.48,22.51,22.48,22.5,132255.6943423953,8.5814,8.5929,8.5814,8.589,132255.6943
2011-02-03 14:50:00,22.5,22.62,22.49,22.61,451506.2454077884,8.589,8.6348,8.5852,8.631,451506.2454
2011-02-03 14:55:00,22.61,22.63,22.6,22.62,306514.81753612537,8.631,8.6387,8.6272,8.6348,306514.8175
2011-02-03 15:00:00,22.62,22.68,22.62,22.65,253122.70389419544,8.6348,8.6578,8.6348,8.6463,253122.7039
2011-02-03 15:05:00,22.66,22.67,22.64,22.64,68454.56771981386,8.6501,8.6539,8.6425,8.6425,68454.5677
2011-02-03 15:10:00,22.64,22.64,22.63,22.64,87190.79108498653,8.6425,8.6425,8.6387,8.6425,87190.7911
2011-02-03 15:15:00,22.64,22.64,22.6,22.6,120132.25569434238,8.6425,8.6425,8.6272,8.6272,120132.2557
2011-02-03 15:20:00,22.61,22.61,22.58,22.58,340435.9539554249,8.631,8.631,8.6196,8.6196,340435.954
2011-02-03 15:25:00,22.59,22.6,22.55,22.57,275655.1555228998,8.6234,8.6272,8.6081,8.6158,275655.1555
2011-02-03 15:30:00,22.57,22.59,22.56,22.58,134704.87386725447,8.6158,8.6234,8.6119,8.6196,134704.8739
2011-02-03 15:35:00,22.58,22.59,22.55,22.55,416972.81410727405,8.6196,8.6234,8.6081,8.6081,416972.8141
2011-02-03 15:40:00,22.54,22.55,22.53,22.53,187484.6926279696,8.6043,8.6081,8.6005,8.6005,187484.6926
2011-02-03 15:45:00,22.54,22.56,22.5,22.52,308229.2432035268,8.6043,8.6119,8.589,8.5967,308229.2432
2011-02-03 15:50:00,22.52,22.59,22.52,22.55,569311.7805535145,8.5967,8.6234,8.5967,8.6081,569311.7806
2011-02-03 15:55:00,22.55,22.55,22.52,22.52,480161.6458486407,8.6081,8.6081,8.5967,8.5967,480161.6458
2011-02-04 09:30:00,22.57,22.69,22.54,22.67,57065.88292921871,8.6158,8.6616,8.6043,8.6539,57065.8829
2011-02-04 09:35:00,22.68,22.68,22.53,22.56,72495.71393583149,8.6578,8.6578,8.6005,8.6119,72495.7139
2011-02-04 09:40:00,22.56,22.6,22.49,22.55,139970.6098457017,8.6119,8.6272,8.5852,8.6081,139970.6098
2011-02-04 09:45:00,22.54,22.61,22.48,22.6,100293.90154298308,8.6043,8.631,8.5814,8.6272,100293.9015
2011-02-04 09:50:00,22.6,22.66,22.58,22.61,67352.43693362724,8.6272,8.6501,8.6196,8.631,67352.4369
2011-02-04 09:55:00,22.61,22.62,22.56,22.57,146093.5586578496,8.631,8.6348,8.6119,8.6158,146093.5587
2011-02-04 10:00:00,22.58,22.6,22.57,22.59,115968.6505020818,8.6196,8.6272,8.6158,8.6234,115968.6505
2011-02-04 10:05:00,22.59,22.6,22.57,22.57,93681.11682586333,8.6234,8.6272,8.6158,8.6158,93681.1168
2011-02-04 10:10:00,22.57,22.59,22.52,22.52,83027.18589272593,8.6158,8.6234,8.5967,8.5967,83027.1859
2011-02-04 10:15:00,22.53,22.53,22.47,22.51,112294.88121479304,8.6005,8.6005,8.5776,8.5929,112294.8812
2011-02-04 10:20:00,22.51,22.52,22.48,22.49,28532.94146460936,8.5929,8.5967,8.5814,8.5852,28532.9415
2011-02-04 10:25:00,22.49,22.54,22.49,22.5,24369.336272348763,8.5852,8.6043,8.5852,8.589,24369.3363
2011-02-04 10:30:00,22.51,22.52,22.49,22.51,33308.84153808474,8.5929,8.5967,8.5852,8.5929,33308.8415
2011-02-04 10:35:00,22.5,22.51,22.41,22.41,46167.03404359539,8.589,8.5929,8.5547,8.5547,46167.034
2011-02-04 10:40:00,22.41,22.44,22.39,22.42,56943.42395297575,8.5547,8.5661,8.547,8.5585,56943.424
2011-02-04 10:45:00,22.42,22.45,22.39,22.43,38452.118540289,8.5585,8.57,8.547,8.5623,38452.1185
2011-02-04 10:50:00,22.42,22.42,22.37,22.38,125642.90962527553,8.5585,8.5585,8.5394,8.5432,125642.9096
2011-02-04 10:55:00,22.38,22.48,22.38,22.45,63188.83174136664,8.5432,8.5814,8.5432,8.57,63188.8317
2011-02-04 11:00:00,22.44,22.47,22.38,22.38,22899.82855743326,8.5661,8.5776,8.5432,8.5432,22899.8286
2011-02-04 11:05:00,22.38,22.42,22.37,22.42,27798.1876071516,8.5432,8.5585,8.5394,8.5585,27798.1876
2011-02-04 11:10:00,22.42,22.48,22.4,22.45,105804.55547391625,8.5585,8.5814,8.5509,8.57,105804.5555
2011-02-04 11:15:00,22.45,22.46,22.39,22.42,33186.38256184178,8.57,8.5738,8.547,8.5585,33186.3826
2011-02-04 11:20:00,22.42,22.45,22.41,22.44,27430.810678422728,8.5585,8.57,8.5547,8.5661,27430.8107
2011-02-04 11:25:00,22.44,22.45,22.4,22.42,40166.54420769042,8.5661,8.57,8.5509,8.5585,40166.5442
2011-02-04 11:30:00,22.42,22.46,22.42,22.45,34288.513348028406,8.5585,8.5738,8.5585,8.57,34288.5133
2011-02-04 11:35:00,22.45,22.46,22.43,22.43,20083.27210384521,8.57,8.5738,8.5623,8.5623,20083.2721
2011-02-04 11:40:00,22.44,22.5,22.43,22.46,92946.36296840558,8.5661,8.589,8.5623,8.5738,92946.363
2011-02-04 11:45:00,22.45,22.45,22.41,22.42,22654.91060494734,8.57,8.57,8.5547,8.5585,22654.9106
2011-02-04 11:50:00,22.42,22.46,22.42,22.46,37472.446730345335,8.5585,8.5738,8.5585,8.5738,37472.4467
2011-02-04 11:55:00,22.45,22.45,22.39,22.4,25961.302963507223,8.57,8.57,8.547,8.5509,25961.303
2011-02-04 12:00:00,22.4,22.41,22.39,22.39,17879.010531471955,8.5509,8.5547,8.547,8.547,17879.0105
2011-02-04 12:05:00,22.38,22.41,22.37,22.41,21920.15674748959,8.5432,8.5547,8.5394,8.5547,21920.1567
2011-02-04 12:10:00,22.41,22.42,22.37,22.4,27798.1876071516,8.5547,8.5585,8.5394,8.5509,27798.1876
2011-02-04 12:15:00,22.4,22.42,22.39,22.39,33308.84153808474,8.5509,8.5585,8.547,8.547,33308.8415
2011-02-04 12:20:00,22.4,22.46,22.39,22.46,27308.351702179767,8.5509,8.5738,8.547,8.5738,27308.3517
2011-02-04 12:25:00,22.46,22.46,22.42,22.44,40901.29806514817,8.5738,8.5738,8.5585,8.5661,40901.2981
2011-02-04 12:30:00,22.44,22.46,22.43,22.44,33921.13641929953,8.5661,8.5738,8.5623,8.5661,33921.1364
2011-02-04 12:35:00,22.45,22.46,22.43,22.44,38941.95444526083,8.57,8.5738,8.5623,8.5661,38941.9544
2011-02-04 12:40:00,22.43,22.45,22.42,22.45,39309.33137398971,8.5623,8.57,8.5585,8.57,39309.3314
2011-02-04 12:45:00,22.44,22.46,22.44,22.46,25838.843987264263,8.5661,8.5738,8.5661,8.5738,25838.844
2011-02-04 12:50:00,22.46,22.51,22.44,22.46,69801.6164584864,8.5738,8.5929,8.5661,8.5738,69801.6165
2011-02-04 12:55:00,22.46,22.46,22.42,22.44,22777.36958119029,8.5738,8.5738,8.5585,8.5661,22777.3696
2011-02-04 13:00:00,22.44,22.44,22.42,22.43,31716.87484692628,8.5661,8.5661,8.5585,8.5623,31716.8748
2011-02-04 13:05:00,22.44,22.48,22.43,22.47,54004.408523144746,8.5661,8.5814,8.5623,8.5776,54004.4085
2011-02-04 13:10:00,22.47,22.47,22.45,22.46,53881.949546901786,8.5776,8.5776,8.57,8.5738,53881.9495
2011-02-04 13:15:00,22.46,22.46,22.42,22.43,59025.226549106046,8.5738,8.5738,8.5585,8.5623,59025.2265
2011-02-04 13:20:00,22.45,22.5,22.45,22.5,65025.716385011016,8.57,8.589,8.57,8.589,65025.7164
2011-02-04 13:25:00,22.5,22.5,22.45,22.46,51065.39309331374,8.589,8.589,8.57,8.5738,51065.3931
2011-02-04 13:30:00,22.46,22.48,22.44,22.46,74210.1396032329,8.5738,8.5814,8.5661,8.5738,74210.1396
2011-02-04 13:35:00,22.46,22.46,22.43,22.46,42003.4288513348,8.5738,8.5738,8.5623,8.5738,42003.4289
2011-02-04 13:40:00,22.46,22.46,22.42,22.42,36370.31594415871,8.5738,8.5738,8.5585,8.5585,36370.3159
2011-02-04 13:45:00,22.42,22.44,22.42,22.43,23634.58241489101,8.5585,8.5661,8.5585,8.5623,23634.5824
2011-02-04 13:50:00,22.44,22.45,22.42,22.44,64535.88048003918,8.5661,8.57,8.5585,8.5661,64535.8805
2011-02-04 13:55:00,22.44,22.51,22.44,22.5,117315.69924075434,8.5661,8.5929,8.5661,8.589,117315.6992
2011-02-04 14:00:00,22.5,22.53,22.49,22.52,108253.7349987754,8.589,8.6005,8.5852,8.5967,108253.735
2011-02-04 14:05:00,22.52,22.56,22.51,22.55,56086.21111927504,8.5967,8.6119,8.5929,8.6081,56086.2111
2011-02-04 14:10:00,22.56,22.56,22.52,22.53,58412.93166789125,8.6119,8.6119,8.5967,8.6005,58412.9317
2011-02-04 14:15:00,22.53,22.53,22.51,22.51,61719.32402645113,8.6005,8.6005,8.5929,8.5929,61719.324
2011-02-04 14:20:00,22.51,22.51,22.49,22.49,28900.318393338228,8.5929,8.5929,8.5852,8.5852,28900.3184
2011-02-04 14:25:00,22.5,22.53,22.49,22.5,64168.50355131031,8.589,8.6005,8.5852,8.589,64168.5036
2011-02-04 14:30:00,22.5,22.5,22.46,22.46,56086.21111927504,8.589,8.589,8.5738,8.5738,56086.2111
2011-02-04 14:35:00,22.46,22.46,22.45,22.46,39554.24932647563,8.5738,8.5738,8.57,8.5738,39554.2493
2011-02-04 14:40:00,22.46,22.46,22.43,22.44,56698.50600048983,8.5738,8.5738,8.5623,8.5661,56698.506
2011-02-04 14:45:00,22.44,22.45,22.43,22.43,94048.4937545922,8.5661,8.57,8.5623,8.5623,94048.4938
2011-02-04 14:50:00,22.43,22.45,22.43,22.43,198995.83639480773,8.5623,8.57,8.5623,8.5623,198995.8364
2011-02-04 14:55:00,22.44,22.45,22.43,22.44,95395.54249326474,8.5661,8.57,8.5623,8.5661,95395.5425
2011-02-04 15:00:00,22.44,22.44,22.42,22.43,70781.28826843007,8.5661,8.5661,8.5585,8.5623,70781.2883
2011-02-04 15:05:00,22.43,22.46,22.42,22.44,118417.83002694097,8.5623,8.5738,8.5585,8.5661,118417.83
2011-02-04 15:10:00,22.43,22.44,22.42,22.44,299534.6558902767,8.5623,8.5661,8.5585,8.5661,299534.6559
2011-02-04 15:15:00,22.44,22.45,22.43,22.44,90864.56037227529,8.5661,8.57,8.5623,8.5661,90864.5604
2011-02-04 15:20:00,22.44,22.45,22.41,22.42,149644.8689688954,8.5661,8.57,8.5547,8.5585,149644.869
2011-02-04 15:25:00,22.42,22.44,22.4,22.41,142542.2483468038,8.5585,8.5661,8.5509,8.5547,142542.2483
2011-02-04 15:30:00,22.41,22.42,22.4,22.42,125520.45064903256,8.5547,8.5585,8.5509,8.5585,125520.4506
2011-02-04 15:35:00,22.42,22.42,22.38,22.38,120989.4685280431,8.5585,8.5585,8.5432,8.5432,120989.4685
2011-02-04 15:40:00,22.38,22.41,22.37,22.41,151359.29463629684,8.5432,8.5547,8.5394,8.5547,151359.2946
2011-02-04 15:45:00,22.41,22.43,22.41,22.43,275410.2375704139,8.5547,8.5623,8.5547,8.5623,275410.2376
2011-02-04 15:50:00,22.43,22.44,22.42,22.43,103600.29390154296,8.5623,8.5661,8.5585,8.5623,103600.2939
2011-02-04 15:55:00,22.44,22.44,22.41,22.41,321822.1895664952,8.5661,8.5661,8.5547,8.5547,321822.1896
2011-02-07 09:30:00,22.52,22.66,22.47,22.64,71883.4190546167,8.5967,8.6501,8.5776,8.6425,71883.4191
2011-02-07 09:35:00,22.64,22.66,22.6,22.64,50453.09821209894,8.6425,8.6501,8.6272,8.6425,50453.0982
2011-02-07 09:40:00,22.64,22.65,22.62,22.64,50085.72128337007,8.6425,8.6463,8.6348,8.6425,50085.7213
2011-02-07 09:45:00,22.64,22.69,22.64,22.65,34900.8082292432,8.6425,8.6616,8.6425,8.6463,34900.8082
2011-02-07 09:50:00,22.66,22.69,22.62,22.63,44942.44428116581,8.6501,8.6616,8.6348,8.6387,44942.4443
2011-02-07 09:55:00,22.62,22.63,22.55,22.57,79230.95762919422,8.6348,8.6387,8.6081,8.6158,79230.9576
2011-02-07 10:00:00,22.57,22.66,22.57,22.65,65393.09331373989,8.6158,8.6501,8.6158,8.6463,65393.0933
2011-02-07 10:05:00,22.65,22.65,22.62,22.65,64413.42150379622,8.6463,8.6463,8.6348,8.6463,64413.4215
2011-02-07 10:10:00,22.65,22.7,22.64,22.66,47881.45971099681,8.6463,8.6654,8.6425,8.6501,47881.4597
2011-02-07 10:15:00,22.67,22.7,22.67,22.7,54494.24442811657,8.6539,8.6654,8.6539,8.6654,54494.2444
2011-02-07 10:20:00,22.7,22.7,22.61,22.66,238917.46265001225,8.6654,8.6654,8.631,8.6501,238917.4627
2011-02-07 10:25:00,22.67,22.71,22.67,22.7,46411.95199608131,8.6539,8.6692,8.6539,8.6654,46411.952
2011-02-07 10:30:00,22.7,22.77,22.69,22.77,100048.98359049716,8.6654,8.6921,8.6616,8.6921,100048.9836
2011-02-07 10:35:00,22.77,22.77,22.75,22.77,76047.02424687729,8.6921,8.6921,8.6845,8.6921,76047.0242
2011-02-07 10:40:00,22.77,22.77,22.75,22.77,56820.9649767328,8.6921,8.6921,8.6845,8.6921,56820.965
2011-02-07 10:45:00,22.77,22.78,22.74,22.77,63678.66764633847,8.6921,8.6959,8.6807,8.6921,63678.6676
2011-02-07 10:50:00,22.77,22.77,22.74,22.74,44330.14939995101,8.6921,8.6921,8.6807,8.6807,44330.1494
2011-02-07 10:55:00,22.75,22.76,22.71,22.72,77271.61400930688,8.6845,8.6883,8.6692,8.673,77271.614
2011-02-07 11:00:00,22.72,22.77,22.69,22.76,87680.62698995836,8.673,8.6921,8.6616,8.6883,87680.627
2011-02-07 11:05:00,22.77,22.77,22.73,22.73,82414.89101151114,8.6921,8.6921,8.6768,8.6768,82414.891
2011-02-07 11:10:00,22.73,22.73,22.69,22.7,45922.11609110948,8.6768,8.6768,8.6616,8.6654,45922.1161
2011-02-07 11:15:00,22.7,22.72,22.69,22.7,48003.91868723977,8.6654,8.673,8.6616,8.6654,48003.9187
2011-02-07 11:20:00,22.7,22.71,22.68,22.7,40289.00318393338,8.6654,8.6692,8.6578,8.6654,40289.0032
2011-02-07 11:25:00,22.7,22.74,22.69,22.73,92211.60911094784,8.6654,8.6807,8.6616,8.6768,92211.6091
2011-02-07 11:30:00,22.73,22.74,22.73,22.74,19348.51824638746,8.6768,8.6807,8.6768,8.6807,19348.5182
2011-02-07 11:35:00,22.74,22.74,22.72,22.73,25961.302963507223,8.6807,8.6807,8.673,8.6768,25961.303
2011-02-07 11:40:00,22.74,22.77,22.73,22.74,53024.73671320108,8.6807,8.6921,8.6768,8.6807,53024.7367
2011-02-07 11:45:00,22.73,22.76,22.73,22.76,19838.354151359294,8.6768,8.6883,8.6768,8.6883,19838.3542
2011-02-07 11:50:00,22.76,22.77,22.73,22.74,32696.546656869945,8.6883,8.6921,8.6768,8.6807,32696.5467
2011-02-07 11:55:00,22.74,22.74,22.73,22.74,11266.22581435219,8.6807,8.6807,8.6768,8.6807,11266.2258
2011-02-07 12:00:00,22.74,22.75,22.73,22.74,26328.679892236098,8.6807,8.6845,8.6768,8.6807,26328.6799
2011-02-07 12:05:00,22.74,22.75,22.72,22.73,21430.320842517754,8.6807,8.6845,8.673,8.6768,21430.3208
2011-02-07 12:10:00,22.72,22.75,22.7,22.73,33553.75949057066,8.673,8.6845,8.6654,8.6768,33553.7595
2011-02-07 12:15:00,22.72,22.73,22.7,22.7,12490.815576781775,8.673,8.6768,8.6654,8.6654,12490.8156
2011-02-07 12:20:00,22.7,22.71,22.67,22.71,15797.20793534166,8.6654,8.6692,8.6539,8.6692,15797.2079
2011-02-07 12:25:00,22.7,22.7,22.69,22.69,21307.8618662748,8.6654,8.6654,8.6616,8.6616,21307.8619
2011-02-07 12:30:00,22.69,22.72,22.69,22.69,53147.19568944403,8.6616,8.673,8.6616,8.6616,53147.1957
2011-02-07 12:35:00,22.69,22.71,22.65,22.65,108621.11192750427,8.6616,8.6692,8.6463,8.6463,108621.1119
2011-02-07 12:40:00,22.65,22.66,22.63,22.64,33431.3005143277,8.6463,8.6501,8.6387,8.6425,33431.3005
2011-02-07 12:45:00,22.64,22.67,22.64,22.66,40533.921136419296,8.6425,8.6539,8.6425,8.6501,40533.9211
2011-02-07 12:50:00,22.65,22.73,22.65,22.73,64780.7984325251,8.6463,8.6768,8.6463,8.6768,64780.7984
2011-02-07 12:55:00,22.73,22.74,22.71,22.72,28410.4824883664,8.6768,8.6807,8.6692,8.673,28410.4825
2011-02-07 13:00:00,22.72,22.74,22.72,22.74,43228.01861376438,8.673,8.6807,8.673,8.6807,43228.0186
2011-02-07 13:05:00,22.74,22.74,22.73,22.74,18491.30541268675,8.6807,8.6807,8.6768,8.6807,18491.3054
2011-02-07 13:10:00,22.74,22.77,22.74,22.77,68577.02669605681,8.6807,8.6921,8.6807,8.6921,68577.0267
2011-02-07 13:15:00,22.77,22.77,22.75,22.75,27308.351702179767,8.6921,8.6921,8.6845,8.6845,27308.3517
2011-02-07 13:20:00,22.75,22.77,22.75,22.77,49473.42640215527,8.6845,8.6921,8.6845,8.6921,49473.4264
2011-02-07 13:25:00,22.77,22.81,22.77,22.8,106049.47342640215,8.6921,8.7074,8.6921,8.7036,106049.4734
2011-02-07 13:30:00,22.8,22.82,22.8,22.81,84986.52951261327,8.7036,8.7112,8.7036,8.7074,84986.5295
2011-02-07 13:35:00,22.81,22.82,22.77,22.77,42125.88782757776,8.7074,8.7112,8.6921,8.6921,42125.8878
2011-02-07 13:40:00,22.77,22.79,22.76,22.77,103355.37594905704,8.6921,8.6997,8.6883,8.6921,103355.3759
2011-02-07 13:45:00,22.76,22.77,22.71,22.71,48003.91868723977,8.6883,8.6921,8.6692,8.6692,48003.9187
2011-02-07 13:50:00,22.72,22.72,22.71,22.72,9796.718099436688,8.673,8.673,8.6692,8.673,9796.7181
2011-02-07 13:55:00,22.72,22.72,22.69,22.69,55106.53930933137,8.673,8.673,8.6616,8.6616,55106.5393
2011-02-07 14:00:00,22.69,22.69,22.68,22.68,49228.50844966936,8.6616,8.6616,8.6578,8.6578,49228.5084
2011-02-07 14:05:00,22.69,22.69,22.64,22.64,67474.89590987019,8.6616,8.6616,8.6425,8.6425,67474.8959
2011-02-07 14:10:00,22.64,22.64,22.61,22.64,60127.35733529268,8.6425,8.6425,8.631,8.6425,60127.3573
2011-02-07 14:15:00,22.64,22.64,22.62,22.62,43962.77247122214,8.6425,8.6425,8.6348,8.6348,43962.7725
2011-02-07 14:20:00,22.63,22.64,22.61,22.63,43350.477590007344,8.6387,8.6425,8.631,8.6387,43350.4776
2011-02-07 14:25:00,22.63,22.64,22.61,22.61,27185.89272593681,8.6387,8.6425,8.631,8.631,27185.8927
2011-02-07 14:30:00,22.61,22.62,22.58,22.58,37594.90570658829,8.631,8.6348,8.6196,8.6196,37594.9057
2011-02-07 14:35:00,22.58,22.59,22.56,22.59,59392.60347783492,8.6196,8.6234,8.6119,8.6234,59392.6035
2011-02-07 14:40:00,22.58,22.59,22.56,22.56,35268.185157972075,8.6196,8.6234,8.6119,8.6119,35268.1852
2011-02-07 14:45:00,22.57,22.59,22.56,22.57,53269.65466568699,8.6158,8.6234,8.6119,8.6158,53269.6547
2011-02-07 14:50:00,22.57,22.58,22.51,22.51,131643.3994611805,8.6158,8.6196,8.5929,8.5929,131643.3995
2011-02-07 14:55:00,22.51,22.55,22.51,22.55,42370.80578006368,8.5929,8.6081,8.5929,8.6081,42370.8058
2011-02-07 15:00:00,22.55,22.56,22.54,22.56,47636.541758510895,8.6081,8.6119,8.6043,8.6119,47636.5418
2011-02-07 15:05:00,22.55,22.6,22.55,22.6,70536.37031594415,8.6081,8.6272,8.6081,8.6272,70536.3703
2011-02-07 15:10:00,22.6,22.6,22.53,22.54,162258.14352192014,8.6272,8.6272,8.6005,8.6043,162258.1435
2011-02-07 15:15:00,22.54,22.55,22.52,22.54,47759.000734753856,8.6043,8.6081,8.5967,8.6043,47759.0007
2011-02-07 15:20:00,22.54,22.54,22.52,22.52,42003.4288513348,8.6043,8.6043,8.5967,8.5967,42003.4289
2011-02-07 15:25:00,22.53,22.55,22.51,22.52,78251.28581925055,8.6005,8.6081,8.5929,8.5967,78251.2858
2011-02-07 15:30:00,22.53,22.54,22.5,22.51,79720.79353416605,8.6005,8.6043,8.589,8.5929,79720.7935
2011-02-07 15:35:00,22.51,22.54,22.51,22.54,52657.3597844722,8.5929,8.6043,8.5929,8.6043,52657.3598
2011-02-07 15:40:00,22.54,22.55,22.54,22.55,51310.31104579965,8.6043,8.6081,8.6043,8.6081,51310.311
2011-02-07 15:45:00,22.54,22.57,22.53,22.57,72740.63188831741,8.6043,8.6158,8.6005,8.6158,72740.6319
2011-02-07 15:50:00,22.58,22.58,22.55,22.55,96007.83737447954,8.6196,8.6196,8.6081,8.6081,96007.8374
2011-02-07 15:55:00,22.55,22.55,22.52,22.52,244673.0345334313,8.6081,8.6081,8.5967,8.5967,244673.0345
2011-02-08 09:30:00,22.65,22.86,22.65,22.8,341660.5437178545,8.6463,8.7265,8.6463,8.7036,341660.5437
2011-02-08 09:35:00,22.8,22.81,22.69,22.69,142419.78937056084,8.7036,8.7074,8.6616,8.6616,142419.7894
2011-02-08 09:40:00,22.69,22.72,22.6,22.61,125765.36860151848,8.6616,8.673,8.6272,8.631,125765.3686
2011-02-08 09:45:00,22.61,22.61,22.52,22.55,62698.9958363948,8.631,8.631,8.5967,8.6081,62698.9958
2011-02-08 09:50:00,22.55,22.6,22.52,22.58,138990.938035758,8.6081,8.6272,8.5967,8.6196,138990.938
2011-02-08 09:55:00,22.57,22.71,22.55,22.71,342885.1334802841,8.6158,8.6692,8.6081,8.6692,342885.1335
2011-02-08 10:00:00,22.71,22.82,22.7,22.78,121111.92750428604,8.6692,8.7112,8.6654,8.6959,121111.9275
2011-02-08 10:05:00,22.78,22.86,22.77,22.86,281043.35047759,8.6959,8.7265,8.6921,8.7265,281043.3505
2011-02-08 10:10:00,22.86,22.92,22.76,22.78,580945.3832965957,8.7265,8.7494,8.6883,8.6959,580945.3833
2011-02-08 10:15:00,22.78,22.89,22.72,22.88,323659.0742101396,8.6959,8.7379,8.673,8.7341,323659.0742
2011-02-08 10:20:00,22.87,22.89,22.77,22.78,246632.37815331863,8.7303,8.7379,8.6921,8.6959,246632.3782
2011-02-08 10:25:00,22.78,22.86,22.78,22.82,105314.7195689444,8.6959,8.7265,8.6959,8.7112,105314.7196
2011-02-08 10:30:00,22.82,22.82,22.67,22.69,246509.91917707567,8.7112,8.7112,8.6539,8.6616,246509.9192
2011-02-08 10:35:00,22.67,22.67,22.55,22.56,190178.7901053147,8.6539,8.6539,8.6081,8.6119,190178.7901
2011-02-08 10:40:00,22.56,22.59,22.46,22.48,299289.7379377908,8.6119,8.6234,8.5738,8.5814,299289.7379
2011-02-08 10:45:00,22.48,22.55,22.48,22.51,83517.02179769776,8.5814,8.6081,8.5814,8.5929,83517.0218
2011-02-08 10:50:00,22.51,22.51,22.49,22.5,48738.672544697525,8.5929,8.5929,8.5852,8.589,48738.6725
2011-02-08 10:55:00,22.51,22.58,22.5,22.55,93436.1988733774,8.5929,8.6196,8.589,8.6081,93436.1989
2011-02-08 11:00:00,22.55,22.56,22.54,22.54,89762.42958608865,8.6081,8.6119,8.6043,8.6043,89762.4296
2011-02-08 11:05:00,22.54,22.55,22.51,22.51,174748.95909870192,8.6043,8.6081,8.5929,8.5929,174748.9591
2011-02-08 11:10:00,22.51,22.55,22.51,22.54,201322.556943424,8.5929,8.6081,8.5929,8.6043,201322.5569
2011-02-08 11:15:00,22.54,22.55,22.51,22.53,250061.22948812143,8.6043,8.6081,8.5929,8.6005,250061.2295
2011-02-08 11:20:00,22.53,22.55,22.5,22.51,141195.19960813125,8.6005,8.6081,8.589,8.5929,141195.1996
2011-02-08 11:25:00,22.51,22.56,22.49,22.55,203526.8185157972,8.5929,8.6119,8.5852,8.6081,203526.8185
2011-02-08 11:30:00,22.55,22.66,22.55,22.66,65025.716385011016,8.6081,8.6501,8.6081,8.6501,65025.7164
2011-02-08 11:35:00,22.66,22.66,22.6,22.6,122948.81214793044,8.6501,8.6501,8.6272,8.6272,122948.8121
2011-02-08 11:40:00,22.6,22.64,22.58,22.58,66495.22409992652,8.6272,8.6425,8.6196,8.6196,66495.2241
2011-02-08 11:45:00,22.58,22.64,22.57,22.64,51922.60592701445,8.6196,8.6425,8.6158,8.6425,51922.6059
2011-02-08 11:50:00,22.64,22.64,22.6,22.63,88905.21675238795,8.6425,8.6425,8.6272,8.6387,88905.2168
2011-02-08 11:55:00,22.64,22.64,22.59,22.63,32451.628704384028,8.6425,8.6425,8.6234,8.6387,32451.6287
2011-02-08 12:00:00,22.63,22.66,22.63,22.63,34410.972324271366,8.6387,8.6501,8.6387,8.6387,34410.9723
2011-02-08 12:05:00,22.63,22.64,22.61,22.64,45922.11609110948,8.6387,8.6425,8.631,8.6425,45922.1161
2011-02-08 12:10:00,22.65,22.66,22.62,22.63,121601.7634092579,8.6463,8.6501,8.6348,8.6387,121601.7634
2011-02-08 12:15:00,22.64,22.67,22.64,22.66,92334.06808719078,8.6425,8.6539,8.6425,8.6501,92334.0681
2011-02-08 12:20:00,22.66,22.66,22.64,22.65,32451.628704384028,8.6501,8.6501,8.6425,8.6463,32451.6287
2011-02-08 12:25:00,22.65,22.66,22.63,22.66,39064.41342150379,8.6463,8.6501,8.6387,8.6501,39064.4134
2011-02-08 12:30:00,22.66,22.66,22.64,22.64,30492.28508449669,8.6501,8.6501,8.6425,8.6425,30492.2851
2011-02-08 12:35:00,22.64,22.66,22.64,22.64,62454.07788390889,8.6425,8.6501,8.6425,8.6425,62454.0779
2011-02-08 12:40:00,22.64,22.66,22.64,22.64,24369.336272348763,8.6425,8.6501,8.6425,8.6425,24369.3363
2011-02-08 12:45:00,22.65,22.66,22.62,22.62,45922.11609110948,8.6463,8.6501,8.6348,8.6348,45922.1161
2011-02-08 12:50:00,22.63,22.63,22.6,22.61,27920.64658339456,8.6387,8.6387,8.6272,8.631,27920.6466
2011-02-08 12:55:00,22.61,22.63,22.6,22.6,52534.90080822924,8.631,8.6387,8.6272,8.6272,52534.9008
2011-02-08 13:00:00,22.6,22.6,22.57,22.57,29145.236345824145,8.6272,8.6272,8.6158,8.6158,29145.2363
2011-02-08 13:05:00,22.57,22.57,22.53,22.53,25104.090129806515,8.6158,8.6158,8.6005,8.6005,25104.0901
2011-02-08 13:10:00,22.54,22.54,22.5,22.51,80822.92432035267,8.6043,8.6043,8.589,8.5929,80822.9243
2011-02-08 13:15:00,22.51,22.51,22.48,22.5,74822.4344844477,8.5929,8.5929,8.5814,8.589,74822.4345
2011-02-08 13:20:00,22.5,22.51,22.49,22.5,41268.67499387705,8.589,8.5929,8.5852,8.589,41268.675
2011-02-08 13:25:00,22.49,22.5,22.45,22.45,69801.6164584864,8.5852,8.589,8.57,8.57,69801.6165
2011-02-08 13:30:00,22.46,22.46,22.45,22.46,52289.98285574332,8.5738,8.5738,8.57,8.5738,52289.9829
2011-02-08 13:35:00,22.46,22.47,22.43,22.46,149155.03306392356,8.5738,8.5776,8.5623,8.5738,149155.0331
2011-02-08 13:40:00,22.46,22.46,22.45,22.46,32329.16972814107,8.5738,8.5738,8.57,8.5738,32329.1697
2011-02-08 13:45:00,22.45,22.46,22.45,22.46,39431.790350232666,8.57,8.5738,8.57,8.5738,39431.7904
2011-02-08 13:50:00,22.46,22.46,22.46,22.46,18246.38746020084,8.5738,8.5738,8.5738,8.5738,18246.3875
2011-02-08 13:55:00,22.46,22.48,22.46,22.48,45799.65711486652,8.5738,8.5814,8.5738,8.5814,45799.6571
2011-02-08 14:00:00,22.48,22.5,22.47,22.49,43595.39554249327,8.5814,8.589,8.5776,8.5852,43595.3955
2011-02-08 14:05:00,22.49,22.5,22.49,22.5,43962.77247122214,8.5852,8.589,8.5852,8.589,43962.7725
2011-02-08 14:10:00,22.49,22.5,22.49,22.5,26083.76193975018,8.5852,8.589,8.5852,8.589,26083.7619
2011-02-08 14:15:00,22.5,22.52,22.49,22.52,54494.24442811657,8.589,8.5967,8.5852,8.5967,54494.2444
2011-02-08 14:20:00,22.53,22.55,22.53,22.53,97599.804065638,8.6005,8.6081,8.6005,8.6005,97599.8041
2011-02-08 14:25:00,22.53,22.56,22.51,22.56,194097.47734508937,8.6005,8.6119,8.5929,8.6119,194097.4773
2011-02-08 14:30:00,22.57,22.64,22.57,22.64,86700.95518001469,8.6158,8.6425,8.6158,8.6425,86700.9552
2011-02-08 14:35:00,22.64,22.71,22.64,22.7,191158.4619152584,8.6425,8.6692,8.6425,8.6654,191158.4619
2011-02-08 14:40:00,22.71,22.73,22.69,22.72,171442.56674014204,8.6692,8.6768,8.6616,8.673,171442.5667
2011-02-08 14:45:00,22.72,22.72,22.61,22.64,159196.6691158462,8.673,8.673,8.631,8.6425,159196.6691
2011-02-08 14:50:00,22.64,22.67,22.64,22.64,74577.51653196178,8.6425,8.6539,8.6425,8.6425,74577.5165
2011-02-08 14:55:00,22.64,22.65,22.63,22.64,119275.04286064168,8.6425,8.6463,8.6387,8.6425,119275.0429
2011-02-08 15:00:00,22.64,22.68,22.62,22.66,277247.1222140583,8.6425,8.6578,8.6348,8.6501,277247.1222
2011-02-08 15:05:00,22.67,22.71,22.66,22.7,120499.63262307126,8.6539,8.6692,8.6501,8.6654,120499.6326
2011-02-08 15:10:00,22.7,22.72,22.68,22.69,87435.70903747244,8.6654,8.673,8.6578,8.6616,87435.709
2011-02-08 15:15:00,22.68,22.69,22.64,22.64,207690.4237080578,8.6578,8.6616,8.6425,8.6425,207690.4237
2011-02-08 15:20:00,22.64,22.67,22.64,22.66,156625.03061474406,8.6425,8.6539,8.6425,8.6501,156625.0306
2011-02-08 15:25:00,22.66,22.67,22.64,22.66,147318.1484202792,8.6501,8.6539,8.6425,8.6501,147318.1484
2011-02-08 15:30:00,22.66,22.73,22.65,22.73,187117.31569924075,8.6501,8.6768,8.6463,8.6768,187117.3157
2011-02-08 15:35:00,22.73,22.73,22.7,22.73,177565.51555228996,8.6768,8.6768,8.6654,8.6768,177565.5156
2011-02-08 15:40:00,22.73,22.74,22.7,22.7,139970.6098457017,8.6768,8.6807,8.6654,8.6654,139970.6098
2011-02-08 15:45:00,22.71,22.73,22.69,22.69,262552.0450649032,8.6692,8.6768,8.6616,8.6616,262552.0451
2011-02-08 15:50:00,22.69,22.7,22.65,22.69,303330.88415380847,8.6616,8.6654,8.6463,8.6616,303330.8842
2011-02-08 15:55:00,22.69,22.69,22.61,22.64,811413.1765858437,8.6616,8.6616,8.631,8.6425,811413.1766
2011-02-09 09:30:00,22.56,22.57,22.47,22.57,86578.49620377173,8.6119,8.6158,8.5776,8.6158,86578.4962
2011-02-09 09:35:00,22.6,22.64,22.52,22.57,76291.94219936321,8.6272,8.6425,8.5967,8.6158,76291.9422
2011-02-09 09:40:00,22.58,22.58,22.53,22.55,72618.17291207446,8.6196,8.6196,8.6005,8.6081,72618.1729
2011-02-09 09:45:00,22.55,22.56,22.46,22.46,41268.67499387705,8.6081,8.6119,8.5738,8.5738,41268.675
2011-02-09 09:50:00,22.46,22.5,22.43,22.43,92456.52706343374,8.5738,8.589,8.5623,8.5623,92456.5271
2011-02-09 09:55:00,22.43,22.49,22.4,22.47,54126.8674993877,8.5623,8.5852,8.5509,8.5776,54126.8675
2011-02-09 10:00:00,22.47,22.5,22.44,22.49,35513.103110458,8.5776,8.589,8.5661,8.5852,35513.1031
2011-02-09 10:05:00,22.49,22.51,22.47,22.48,84619.1525838844,8.5852,8.5929,8.5776,8.5814,84619.1526
2011-02-09 10:10:00,22.48,22.48,22.44,22.44,31471.95689444036,8.5814,8.5814,8.5661,8.5661,31471.9569
2011-02-09 10:15:00,22.44,22.46,22.43,22.46,21920.15674748959,8.5661,8.5738,8.5623,8.5738,21920.1567
2011-02-09 10:20:00,22.45,22.46,22.42,22.43,22409.992652461424,8.57,8.5738,8.5585,8.5623,22409.9927
2011-02-09 10:25:00,22.43,22.47,22.43,22.47,35145.726181729115,8.5623,8.5776,8.5623,8.5776,35145.7262
2011-02-09 10:30:00,22.47,22.52,22.46,22.5,49718.3443546412,8.5776,8.5967,8.5738,8.589,49718.3444
2011-02-09 10:35:00,22.5,22.5,22.47,22.48,21307.8618662748,8.589,8.589,8.5776,8.5814,21307.8619
2011-02-09 10:40:00,22.48,22.51,22.47,22.51,57923.095762919416,8.5814,8.5929,8.5776,8.5929,57923.0958
2011-02-09 10:45:00,22.51,22.53,22.51,22.51,34655.89027675729,8.5929,8.6005,8.5929,8.5929,34655.8903
2011-02-09 10:50:00,22.52,22.53,22.51,22.53,84496.69360764143,8.5967,8.6005,8.5929,8.6005,84496.6936
2011-02-09 10:55:00,22.53,22.54,22.42,22.42,83272.10384521185,8.6005,8.6043,8.5585,8.5585,83272.1038
2011-02-09 11:00:00,22.42,22.42,22.37,22.37,27675.728630908645,8.5585,8.5585,8.5394,8.5394,27675.7286
2011-02-09 11:05:00,22.37,22.37,22.32,22.33,46901.78790105315,8.5394,8.5394,8.5203,8.5241,46901.7879
2011-02-09 11:10:00,22.33,22.36,22.33,22.33,46411.95199608131,8.5241,8.5356,8.5241,8.5241,46411.952
2011-02-09 11:15:00,22.33,22.33,22.25,22.29,74210.1396032329,8.5241,8.5241,8.4936,8.5089,74210.1396
2011-02-09 11:20:00,22.29,22.29,22.21,22.24,78618.66274797943,8.5089,8.5089,8.4783,8.4898,78618.6627
2011-02-09 11:25:00,22.24,22.26,22.21,22.21,105804.55547391625,8.4898,8.4974,8.4783,8.4783,105804.5555
2011-02-09 11:30:00,22.22,22.28,22.21,22.25,96007.83737447954,8.4822,8.5051,8.4783,8.4936,96007.8374
2011-02-09 11:35:00,22.25,22.26,22.23,22.24,44697.52632867989,8.4936,8.4974,8.486,8.4898,44697.5263
2011-02-09 11:40:00,22.24,22.26,22.23,22.24,89150.13470487387,8.4898,8.4974,8.486,8.4898,89150.1347
2011-02-09 11:45:00,22.24,22.25,22.23,22.25,21797.697771246632,8.4898,8.4936,8.486,8.4936,21797.6978
2011-02-09 11:50:00,22.25,22.26,22.24,22.24,29022.77736958119,8.4936,8.4974,8.4898,8.4898,29022.7774
2011-02-09 11:55:00,22.24,22.24,22.19,22.19,22777.36958119029,8.4898,8.4898,8.4707,8.4707,22777.3696
2011-02-09 12:00:00,22.2,22.2,22.15,22.17,41880.96987509184,8.4745,8.4745,8.4554,8.4631,41880.9699
2011-02-09 12:05:00,22.17,22.26,22.16,22.25,81802.59613029634,8.4631,8.4974,8.4592,8.4936,81802.5961
2011-02-09 12:10:00,22.25,22.25,22.2,22.2,42860.64168503551,8.4936,8.4936,8.4745,8.4745,42860.6417
2011-02-09 12:15:00,22.2,22.2,22.14,22.17,61964.241978937054,8.4745,8.4745,8.4516,8.4631,61964.242
2011-02-09 12:20:00,22.17,22.19,22.15,22.15,67229.97795738427,8.4631,8.4707,8.4554,8.4554,67229.978
2011-02-09 12:25:00,22.15,22.2,22.15,22.19,24736.71320107764,8.4554,8.4745,8.4554,8.4707,24736.7132
2011-02-09 12:30:00,22.19,22.24,22.17,22.24,35023.26720548616,8.4707,8.4898,8.4631,8.4898,35023.2672
2011-02-09 12:35:00,22.24,22.25,22.22,22.22,27308.351702179767,8.4898,8.4936,8.4822,8.4822,27308.3517
2011-02-09 12:40:00,22.23,22.23,22.2,22.2,26328.679892236098,8.486,8.486,8.4745,8.4745,26328.6799
2011-02-09 12:45:00,22.21,22.21,22.2,22.21,15674.7489590987,8.4783,8.4783,8.4745,8.4783,15674.749
2011-02-09 12:50:00,22.21,22.21,22.2,22.2,16409.50281655645,8.4783,8.4783,8.4745,8.4745,16409.5028
2011-02-09 12:55:00,22.21,22.23,22.18,22.19,40411.462160176336,8.4783,8.486,8.4669,8.4707,40411.4622
2011-02-09 13:00:00,22.19,22.23,22.18,22.23,19348.51824638746,8.4707,8.486,8.4669,8.486,19348.5182
2011-02-09 13:05:00,22.23,22.25,22.22,22.24,20450.649032574085,8.486,8.4936,8.4822,8.4898,20450.649
2011-02-09 13:10:00,22.24,22.26,22.24,22.24,35513.103110458,8.4898,8.4974,8.4898,8.4898,35513.1031
2011-02-09 13:15:00,22.24,22.25,22.24,22.25,26206.22091599314,8.4898,8.4936,8.4898,8.4936,26206.2209
2011-02-09 13:20:00,22.25,22.26,22.24,22.25,37839.82365907421,8.4936,8.4974,8.4898,8.4936,37839.8237
2011-02-09 13:25:00,22.25,22.27,22.24,22.27,50575.5571883419,8.4936,8.5012,8.4898,8.5012,50575.5572
2011-02-09 13:30:00,22.26,22.27,22.24,22.25,76047.02424687729,8.4974,8.5012,8.4898,8.4936,76047.0242
2011-02-09 13:35:00,22.25,22.3,22.24,22.3,21797.697771246632,8.4936,8.5127,8.4898,8.5127,21797.6978
2011-02-09 13:40:00,22.3,22.3,22.27,22.28,25471.46705853539,8.5127,8.5127,8.5012,8.5051,25471.4671
2011-02-09 13:45:00,22.27,22.28,22.24,22.28,25593.926034778346,8.5012,8.5051,8.4898,8.5051,25593.926
2011-02-09 13:50:00,22.28,22.29,22.27,22.29,38941.95444526083,8.5051,8.5089,8.5012,8.5089,38941.9544
2011-02-09 13:55:00,22.29,22.29,22.26,22.28,80333.08841538084,8.5089,8.5089,8.4974,8.5051,80333.0884
2011-02-09 14:00:00,22.27,22.29,22.25,22.27,102743.08106784229,8.5012,8.5089,8.4936,8.5012,102743.0811
2011-02-09 14:05:00,22.27,22.27,22.22,22.22,36982.6108253735,8.5012,8.5012,8.4822,8.4822,36982.6108
2011-02-09 14:10:00,22.23,22.26,22.22,22.26,19838.354151359294,8.486,8.4974,8.4822,8.4974,19838.3542
2011-02-09 14:15:00,22.25,22.26,22.22,22.22,19838.354151359294,8.4936,8.4974,8.4822,8.4822,19838.3542
2011-02-09 14:20:00,22.22,22.23,22.2,22.2,81925.05510653931,8.4822,8.486,8.4745,8.4745,81925.0551
2011-02-09 14:25:00,22.2,22.21,22.18,22.19,121356.84545677196,8.4745,8.4783,8.4669,8.4707,121356.8455
2011-02-09 14:30:00,22.2,22.2,22.12,22.13,131765.85843742345,8.4745,8.4745,8.444,8.4478,131765.8584
2011-02-09 14:35:00,22.14,22.14,22.1,22.1,49350.96742591231,8.4516,8.4516,8.4363,8.4363,49350.9674
2011-02-09 14:40:00,22.1,22.1,22.07,22.07,78496.20377173646,8.4363,8.4363,8.4249,8.4249,78496.2038
2011-02-09 14:45:00,22.07,22.11,22.06,22.11,184790.5951506245,8.4249,8.4402,8.4211,8.4402,184790.5952
2011-02-09 14:50:00,22.11,22.11,22.08,22.11,69556.69850600048,8.4402,8.4402,8.4287,8.4402,69556.6985
2011-02-09 14:55:00,22.11,22.15,22.11,22.13,69066.86260102865,8.4402,8.4554,8.4402,8.4478,69066.8626
2011-02-09 15:00:00,22.13,22.15,22.13,22.13,38819.49546901788,8.4478,8.4554,8.4478,8.4478,38819.4955
2011-02-09 15:05:00,22.14,22.14,22.08,22.09,139970.6098457017,8.4516,8.4516,8.4287,8.4325,139970.6098
2011-02-09 15:10:00,22.1,22.19,22.1,22.19,131398.4815086946,8.4363,8.4707,8.4363,8.4707,131398.4815
2011-02-09 15:15:00,22.18,22.2,22.16,22.16,63311.2907176096,8.4669,8.4745,8.4592,8.4592,63311.2907
2011-02-09 15:20:00,22.16,22.17,22.15,22.15,44085.2314474651,8.4592,8.4631,8.4554,8.4554,44085.2314
2011-02-09 15:25:00,22.15,22.15,22.15,22.15,80945.38329659564,8.4554,8.4554,8.4554,8.4554,80945.3833
2011-02-09 15:30:00,22.15,22.21,22.15,22.21,142664.70732304678,8.4554,8.4783,8.4554,8.4783,142664.7073
2011-02-09 15:35:00,22.21,22.21,22.2,22.2,65393.09331373989,8.4783,8.4783,8.4745,8.4745,65393.0933
2011-02-09 15:40:00,22.21,22.22,22.17,22.22,131888.3174136664,8.4783,8.4822,8.4631,8.4822,131888.3174
2011-02-09 15:45:00,22.22,22.24,22.2,22.23,204751.4082782268,8.4822,8.4898,8.4745,8.486,204751.4083
2011-02-09 15:50:00,22.24,22.25,22.23,22.24,229855.49840803328,8.4898,8.4936,8.486,8.4898,229855.4984
2011-02-09 15:55:00,22.25,22.25,22.21,22.24,479916.72789615474,8.4936,8.4936,8.4783,8.4898,479916.7279
2011-02-10 09:30:00,22.11,22.23,22.11,22.23,82414.89101151114,8.4402,8.486,8.4402,8.486,82414.891
2011-02-10 09:35:00,22.21,22.37,22.21,22.36,36737.69287288758,8.4783,8.5394,8.4783,8.5356,36737.6929
2011-02-10 09:40:00,22.37,22.37,22.27,22.27,24124.418319862845,8.5394,8.5394,8.5012,8.5012,24124.4183
2011-02-10 09:45:00,22.28,22.32,22.16,22.21,44819.98530492285,8.5051,8.5203,8.4592,8.4783,44819.9853
2011-02-10 09:50:00,22.21,22.22,22.12,22.17,45309.82120989468,8.4783,8.4822,8.444,8.4631,45309.8212
2011-02-10 09:55:00,22.18,22.27,22.18,22.27,27185.89272593681,8.4669,8.5012,8.4669,8.5012,27185.8927
2011-02-10 10:00:00,22.26,22.28,22.19,22.2,73230.46779328924,8.4974,8.5051,8.4707,8.4745,73230.4678
2011-02-10 10:05:00,22.2,22.24,22.2,22.21,129194.21993632131,8.4745,8.4898,8.4745,8.4783,129194.2199
2011-02-10 10:10:00,22.2,22.25,22.2,22.21,80333.08841538084,8.4745,8.4936,8.4745,8.4783,80333.0884
2011-02-10 10:15:00,22.21,22.3,22.2,22.29,119275.04286064168,8.4783,8.5127,8.4745,8.5089,119275.0429
2011-02-10 10:20:00,22.28,22.3,22.25,22.25,139970.6098457017,8.5051,8.5127,8.4936,8.4936,139970.6098
2011-02-10 10:25:00,22.25,22.27,22.21,22.24,52657.3597844722,8.4936,8.5012,8.4783,8.4898,52657.3598
2011-02-10 10:30:00,22.25,22.26,22.18,22.2,58168.01371540534,8.4936,8.4974,8.4669,8.4745,58168.0137
2011-02-10 10:35:00,22.2,22.24,22.2,22.2,109600.78373744794,8.4745,8.4898,8.4745,8.4745,109600.7837
2011-02-10 10:40:00,22.2,22.22,22.17,22.2,55718.83419054616,8.4745,8.4822,8.4631,8.4745,55718.8342
2011-02-10 10:45:00,22.21,22.24,22.19,22.2,100048.98359049716,8.4783,8.4898,8.4707,8.4745,100048.9836
2011-02-10 10:50:00,22.19,22.2,22.16,22.17,57800.636786676456,8.4707,8.4745,8.4592,8.4631,57800.6368
2011-02-10 10:55:00,22.17,22.24,22.16,22.24,93313.73989713444,8.4631,8.4898,8.4592,8.4898,93313.7399
2011-02-10 11:00:00,22.21,22.26,22.2,22.26,32329.16972814107,8.4783,8.4974,8.4745,8.4974,32329.1697
2011-02-10 11:05:00,22.26,22.26,22.17,22.18,43840.31349497918,8.4974,8.4974,8.4631,8.4669,43840.3135
2011-02-10 11:10:00,22.17,22.19,22.15,22.18,23634.58241489101,8.4631,8.4707,8.4554,8.4669,23634.5824
2011-02-10 11:15:00,22.19,22.21,22.12,22.12,80210.62943913788,8.4707,8.4783,8.444,8.444,80210.6294
2011-02-10 11:20:00,22.12,22.16,22.12,22.16,44697.52632867989,8.444,8.4592,8.444,8.4592,44697.5263
2011-02-10 11:25:00,22.16,22.16,22.15,22.16,58412.93166789125,8.4592,8.4592,8.4554,8.4592,58412.9317
2011-02-10 11:30:00,22.16,22.18,22.16,22.16,62821.45481263776,8.4592,8.4669,8.4592,8.4592,62821.4548
2011-02-10 11:35:00,22.17,22.19,22.16,22.17,79720.79353416605,8.4631,8.4707,8.4592,8.4631,79720.7935
2011-02-10 11:40:00,22.18,22.19,22.18,22.19,8449.669360764143,8.4669,8.4707,8.4669,8.4707,8449.6694
2011-02-10 11:45:00,22.19,22.24,22.19,22.21,152338.9664462405,8.4707,8.4898,8.4707,8.4783,152338.9664
2011-02-10 11:50:00,22.21,22.27,22.21,22.27,28410.4824883664,8.4783,8.5012,8.4783,8.5012,28410.4825
2011-02-10 11:55:00,22.27,22.27,22.23,22.24,94538.32965956404,8.5012,8.5012,8.486,8.4898,94538.3297
2011-02-10 12:00:00,22.24,22.24,22.2,22.2,28410.4824883664,8.4898,8.4898,8.4745,8.4745,28410.4825
2011-02-10 12:05:00,22.2,22.27,22.2,22.27,11266.22581435219,8.4745,8.5012,8.4745,8.5012,11266.2258
2011-02-10 12:10:00,22.27,22.31,22.26,22.29,29022.77736958119,8.5012,8.5165,8.4974,8.5089,29022.7774
2011-02-10 12:15:00,22.29,22.29,22.24,22.24,116825.8633357825,8.5089,8.5089,8.4898,8.4898,116825.8633
2011-02-10 12:20:00,22.24,22.25,22.23,22.24,45554.7391623806,8.4898,8.4936,8.486,8.4898,45554.7392
2011-02-10 12:25:00,22.24,22.25,22.23,22.23,51187.85206955669,8.4898,8.4936,8.486,8.486,51187.8521
2011-02-10 12:30:00,22.24,22.25,22.24,22.24,48616.213568454565,8.4898,8.4936,8.4898,8.4898,48616.2136
2011-02-10 12:35:00,22.25,22.27,22.23,22.23,64413.42150379622,8.4936,8.5012,8.486,8.486,64413.4215
2011-02-10 12:40:00,22.23,22.25,22.23,22.24,30124.90815576781,8.486,8.4936,8.486,8.4898,30124.9082
2011-02-10 12:45:00,22.24,22.27,22.24,22.24,59759.9804065638,8.4898,8.5012,8.4898,8.4898,59759.9804
2011-02-10 12:50:00,22.24,22.25,22.23,22.24,46289.49301983835,8.4898,8.4936,8.486,8.4898,46289.493
2011-02-10 12:55:00,22.24,22.24,22.23,22.23,17389.17462650012,8.4898,8.4898,8.486,8.486,17389.1746
2011-02-10 13:00:00,22.23,22.25,22.2,22.24,57310.80088170463,8.486,8.4936,8.4745,8.4898,57310.8009
2011-02-10 13:05:00,22.24,22.26,22.24,22.25,23757.041391133967,8.4898,8.4974,8.4898,8.4936,23757.0414
2011-02-10 13:10:00,22.25,22.28,22.24,22.28,23879.500367376928,8.4936,8.5051,8.4898,8.5051,23879.5004
2011-02-10 13:15:00,22.28,22.29,22.25,22.29,35390.64413421504,8.5051,8.5089,8.4936,8.5089,35390.6441
2011-02-10 13:20:00,22.29,22.29,22.28,22.29,27308.351702179767,8.5089,8.5089,8.5051,8.5089,27308.3517
2011-02-10 13:25:00,22.29,22.32,22.26,22.26,25716.385011021302,8.5089,8.5203,8.4974,8.4974,25716.385
2011-02-10 13:30:00,22.26,22.29,22.26,22.26,24859.1721773206,8.4974,8.5089,8.4974,8.4974,24859.1722
2011-02-10 13:35:00,22.27,22.29,22.26,22.29,10898.848885623316,8.5012,8.5089,8.4974,8.5089,10898.8489
2011-02-10 13:40:00,22.29,22.29,22.28,22.28,17266.715650257163,8.5089,8.5089,8.5051,8.5051,17266.7157
2011-02-10 13:45:00,22.28,22.29,22.27,22.28,33798.67744305657,8.5051,8.5089,8.5012,8.5051,33798.6774
2011-02-10 13:50:00,22.28,22.28,22.25,22.26,37472.446730345335,8.5051,8.5051,8.4936,8.4974,37472.4467
2011-02-10 13:55:00,22.26,22.26,22.24,22.26,43350.477590007344,8.4974,8.4974,8.4898,8.4974,43350.4776
2011-02-10 14:00:00,22.26,22.32,22.24,22.3,61719.32402645113,8.4974,8.5203,8.4898,8.5127,61719.324
2011-02-10 14:05:00,22.3,22.33,22.29,22.32,23634.58241489101,8.5127,8.5241,8.5089,8.5203,23634.5824
2011-02-10 14:10:00,22.32,22.33,22.3,22.3,70046.53441097232,8.5203,8.5241,8.5127,8.5127,70046.5344
2011-02-10 14:15:00,22.31,22.32,22.29,22.29,36247.856967915744,8.5165,8.5203,8.5089,8.5089,36247.857
2011-02-10 14:20:00,22.29,22.33,22.29,22.33,51800.14695077149,8.5089,8.5241,8.5089,8.5241,51800.147
2011-02-10 14:25:00,22.33,22.33,22.32,22.33,62698.9958363948,8.5241,8.5241,8.5203,8.5241,62698.9958
2011-02-10 14:30:00,22.33,22.33,22.31,22.31,75802.10629439137,8.5241,8.5241,8.5165,8.5165,75802.1063
2011-02-10 14:35:00,22.31,22.33,22.3,22.31,21062.94391378888,8.5165,8.5241,8.5127,8.5165,21062.9439
2011-02-10 14:40:00,22.31,22.32,22.29,22.29,49350.96742591231,8.5165,8.5203,8.5089,8.5089,49350.9674
2011-02-10 14:45:00,22.29,22.29,22.29,22.29,17511.63360274308,8.5089,8.5089,8.5089,8.5089,17511.6336
2011-02-10 14:50:00,22.29,22.29,22.28,22.28,111315.20940484936,8.5089,8.5089,8.5051,8.5051,111315.2094
2011-02-10 14:55:00,22.27,22.29,22.24,22.25,108131.27602253245,8.5012,8.5089,8.4898,8.4936,108131.276
2011-02-10 15:00:00,22.25,22.29,22.24,22.26,114376.68381092334,8.4936,8.5089,8.4898,8.4974,114376.6838
2011-02-10 15:05:00,22.26,22.26,22.23,22.23,44819.98530492285,8.4974,8.4974,8.486,8.486,44819.9853
2011-02-10 15:10:00,22.24,22.24,22.21,22.23,44452.60837619397,8.4898,8.4898,8.4783,8.486,44452.6084
2011-02-10 15:15:00,22.22,22.24,22.21,22.24,61351.94709772226,8.4822,8.4898,8.4783,8.4898,61351.9471
2011-02-10 15:20:00,22.24,22.27,22.23,22.27,51677.687974528526,8.4898,8.5012,8.486,8.5012,51677.688
2011-02-10 15:25:00,22.27,22.32,22.27,22.32,40289.00318393338,8.5012,8.5203,8.5012,8.5203,40289.0032
2011-02-10 15:30:00,22.32,22.35,22.32,22.33,87925.54494244428,8.5203,8.5318,8.5203,8.5241,87925.5449
2011-02-10 15:35:00,22.34,22.35,22.33,22.34,83027.18589272593,8.528,8.5318,8.5241,8.528,83027.1859
2011-02-10 15:40:00,22.35,22.37,22.33,22.37,135439.62772471222,8.5318,8.5394,8.5241,8.5394,135439.6277
2011-02-10 15:45:00,22.37,22.43,22.37,22.43,280308.5966201322,8.5394,8.5623,8.5394,8.5623,280308.5966
2011-02-10 15:50:00,22.43,22.43,22.32,22.33,397256.9189321577,8.5623,8.5623,8.5203,8.5241,397256.9189
2011-02-10 15:55:00,22.33,22.36,22.33,22.34,265368.6015184913,8.5241,8.5356,8.5241,8.528,265368.6015
2011-02-11 09:30:00,22.21,22.3,22.2,22.2,60372.27528777859,8.4783,8.5127,8.4745,8.4745,60372.2753
2011-02-11 09:35:00,22.21,22.33,22.2,22.32,57800.636786676456,8.4783,8.5241,8.4745,8.5203,57800.6368
2011-02-11 09:40:00,22.34,22.41,22.29,22.29,57800.636786676456,8.528,8.5547,8.5089,8.5089,57800.6368
2011-02-11 09:45:00,22.29,22.37,22.28,22.37,45064.90325740876,8.5089,8.5394,8.5051,8.5394,45064.9033
2011-02-11 09:50:00,22.37,22.38,22.33,22.35,211609.1109478325,8.5394,8.5432,8.5241,8.5318,211609.1109
2011-02-11 09:55:00,22.34,22.34,22.27,22.28,46167.03404359539,8.528,8.528,8.5012,8.5051,46167.034
2011-02-11 10:00:00,22.29,22.3,22.25,22.29,61964.241978937054,8.5089,8.5127,8.4936,8.5089,61964.242
2011-02-11 10:05:00,22.29,22.3,22.27,22.27,53147.19568944403,8.5089,8.5127,8.5012,8.5012,53147.1957
2011-02-11 10:10:00,22.28,22.29,22.24,22.24,50942.93411707078,8.5051,8.5089,8.4898,8.4898,50942.9341
2011-02-11 10:15:00,22.24,22.25,22.2,22.2,79475.87558168013,8.4898,8.4936,8.4745,8.4745,79475.8756
2011-02-11 10:20:00,22.2,22.2,22.15,22.17,138746.0200832721,8.4745,8.4745,8.4554,8.4631,138746.0201
2011-02-11 10:25:00,22.18,22.22,22.17,22.2,45554.7391623806,8.4669,8.4822,8.4631,8.4745,45554.7392
2011-02-11 10:30:00,22.2,22.21,22.19,22.2,50575.5571883419,8.4745,8.4783,8.4707,8.4745,50575.5572
2011-02-11 10:35:00,22.2,22.21,22.17,22.17,60862.11119275042,8.4745,8.4783,8.4631,8.4631,60862.1112
2011-02-11 10:40:00,22.18,22.19,22.15,22.19,84129.31667891255,8.4669,8.4707,8.4554,8.4707,84129.3167
2011-02-11 10:45:00,22.2,22.22,22.2,22.21,249693.85255939257,8.4745,8.4822,8.4745,8.4783,249693.8526
2011-02-11 10:50:00,22.21,22.22,22.2,22.2,99681.6066617683,8.4783,8.4822,8.4745,8.4745,99681.6067
2011-02-11 10:55:00,22.2,22.21,22.2,22.2,67352.43693362724,8.4745,8.4783,8.4745,8.4745,67352.4369
2011-02-11 11:00:00,22.21,22.32,22.2,22.27,124173.40191036,8.4783,8.5203,8.4745,8.5012,124173.4019
2011-02-11 11:05:00,22.27,22.27,22.16,22.2,164217.48714180748,8.5012,8.5012,8.4592,8.4745,164217.4871
2011-02-11 11:10:00,22.2,22.23,22.2,22.23,37717.36468283125,8.4745,8.486,8.4745,8.486,37717.3647
2011-02-11 11:15:00,22.23,22.25,22.21,22.24,46656.869948567226,8.486,8.4936,8.4783,8.4898,46656.8699
2011-02-11 11:20:00,22.25,22.28,22.23,22.27,92089.15013470486,8.4936,8.5051,8.486,8.5012,92089.1501
2011-02-11 11:25:00,22.28,22.29,22.24,22.26,38819.49546901788,8.5051,8.5089,8.4898,8.4974,38819.4955
2011-02-11 11:30:00,22.26,22.27,22.23,22.24,37105.06980161645,8.4974,8.5012,8.486,8.4898,37105.0698
2011-02-11 11:35:00,22.23,22.23,22.18,22.2,84006.8577026696,8.486,8.486,8.4669,8.4745,84006.8577
2011-02-11 11:40:00,22.2,22.24,22.2,22.21,33308.84153808474,8.4745,8.4898,8.4745,8.4783,33308.8415
2011-02-11 11:45:00,22.21,22.24,22.19,22.19,27675.728630908645,8.4783,8.4898,8.4707,8.4707,27675.7286
2011-02-11 11:50:00,22.19,22.24,22.19,22.19,32329.16972814107,8.4707,8.4898,8.4707,8.4707,32329.1697
2011-02-11 11:55:00,22.19,22.21,22.18,22.21,34900.8082292432,8.4707,8.4783,8.4669,8.4783,34900.8082
2011-02-11 12:00:00,22.2,22.24,22.2,22.21,164339.94611805043,8.4745,8.4898,8.4745,8.4783,164339.9461
2011-02-11 12:05:00,22.22,22.24,22.19,22.2,66862.6010286554,8.4822,8.4898,8.4707,8.4745,66862.601
2011-02-11 12:10:00,22.2,22.2,22.12,22.12,117438.1582169973,8.4745,8.4745,8.444,8.444,117438.1582
2011-02-11 12:15:00,22.12,22.12,22.04,22.04,115478.81459710996,8.444,8.444,8.4134,8.4134,115478.8146
2011-02-11 12:20:00,22.04,22.06,22.02,22.04,120377.1736468283,8.4134,8.4211,8.4058,8.4134,120377.1736
2011-02-11 12:25:00,22.04,22.06,22.02,22.03,109723.24271369092,8.4134,8.4211,8.4058,8.4096,109723.2427
2011-02-11 12:30:00,22.04,22.11,22.03,22.1,76904.237080578,8.4134,8.4402,8.4096,8.4363,76904.2371
2011-02-11 12:35:00,22.1,22.11,22.09,22.09,50453.09821209894,8.4363,8.4402,8.4325,8.4325,50453.0982
2011-02-11 12:40:00,22.1,22.14,22.08,22.11,129194.21993632131,8.4363,8.4516,8.4287,8.4402,129194.2199
2011-02-11 12:45:00,22.11,22.12,22.08,22.09,88782.75777614498,8.4402,8.444,8.4287,8.4325,88782.7578
2011-02-11 12:50:00,22.09,22.11,22.07,22.1,33676.21846681362,8.4325,8.4402,8.4249,8.4363,33676.2185
2011-02-11 12:55:00,22.11,22.11,22.07,22.1,61841.783002694094,8.4402,8.4402,8.4249,8.4363,61841.783
2011-02-11 13:00:00,22.11,22.12,22.11,22.12,22532.45162870438,8.4402,8.444,8.4402,8.444,22532.4516
2011-02-11 13:05:00,22.12,22.13,22.11,22.13,57310.80088170463,8.444,8.4478,8.4402,8.4478,57310.8009
2011-02-11 13:10:00,22.13,22.13,22.11,22.12,101028.65540044084,8.4478,8.4478,8.4402,8.444,101028.6554
2011-02-11 13:15:00,22.11,22.13,22.11,22.12,23757.041391133967,8.4402,8.4478,8.4402,8.444,23757.0414
2011-02-11 13:20:00,22.12,22.12,22.08,22.11,81802.59613029634,8.444,8.444,8.4287,8.4402,81802.5961
2011-02-11 13:25:00,22.11,22.13,22.11,22.11,27063.43374969385,8.4402,8.4478,8.4402,8.4402,27063.4337
2011-02-11 13:30:00,22.11,22.11,22.09,22.09,37717.36468283125,8.4402,8.4402,8.4325,8.4325,37717.3647
2011-02-11 13:35:00,22.09,22.1,22.02,22.03,171565.025716385,8.4325,8.4363,8.4058,8.4096,171565.0257
2011-02-11 13:40:00,22.04,22.05,22.04,22.05,22532.45162870438,8.4134,8.4173,8.4134,8.4173,22532.4516
2011-02-11 13:45:00,22.05,22.05,22.02,22.03,36860.15184913054,8.4173,8.4173,8.4058,8.4096,36860.1518
2011-02-11 13:50:00,22.02,22.03,22.02,22.02,38941.95444526083,8.4058,8.4096,8.4058,8.4058,38941.9544
2011-02-11 13:55:00,22.02,22.05,22.02,22.05,126989.95836394808,8.4058,8.4173,8.4058,8.4173,126989.9584
2011-02-11 14:00:00,22.05,22.06,22.04,22.04,72495.71393583149,8.4173,8.4211,8.4134,8.4134,72495.7139
2011-02-11 14:05:00,22.05,22.06,22.02,22.06,121234.386480529,8.4173,8.4211,8.4058,8.4211,121234.3865
2011-02-11 14:10:00,22.06,22.06,22.02,22.02,42615.7237325496,8.4211,8.4211,8.4058,8.4058,42615.7237
2011-02-11 14:15:00,22.03,22.03,22.01,22.02,54861.621356845455,8.4096,8.4096,8.402,8.4058,54861.6214
2011-02-11 14:20:00,22.01,22.02,22.0,22.0,52657.3597844722,8.402,8.4058,8.3982,8.3982,52657.3598
2011-02-11 14:25:00,22.0,22.01,21.98,21.98,50820.47514082782,8.3982,8.402,8.3905,8.3905,50820.4751
2011-02-11 14:30:00,21.99,22.06,21.98,22.06,70046.53441097232,8.3944,8.4211,8.3905,8.4211,70046.5344
2011-02-11 14:35:00,22.06,22.06,22.03,22.04,57923.095762919416,8.4211,8.4211,8.4096,8.4134,57923.0958
2011-02-11 14:40:00,22.04,22.06,22.02,22.06,71271.1241734019,8.4134,8.4211,8.4058,8.4211,71271.1242
2011-02-11 14:45:00,22.06,22.11,22.05,22.1,228753.36762184667,8.4211,8.4402,8.4173,8.4363,228753.3676
2011-02-11 14:50:00,22.1,22.12,22.09,22.09,71638.50110213079,8.4363,8.444,8.4325,8.4325,71638.5011
2011-02-11 14:55:00,22.1,22.1,22.02,22.03,120377.1736468283,8.4363,8.4363,8.4058,8.4096,120377.1736
2011-02-11 15:00:00,22.04,22.08,22.03,22.07,86700.95518001469,8.4134,8.4287,8.4096,8.4249,86700.9552
2011-02-11 15:05:00,22.08,22.09,22.06,22.08,119152.58388439871,8.4287,8.4325,8.4211,8.4287,119152.5839
2011-02-11 15:10:00,22.07,22.09,22.07,22.09,42860.64168503551,8.4249,8.4325,8.4249,8.4325,42860.6417
2011-02-11 15:15:00,22.09,22.1,22.06,22.08,100906.19642419789,8.4325,8.4363,8.4211,8.4287,100906.1964
2011-02-11 15:20:00,22.09,22.1,22.08,22.09,48126.37766348273,8.4325,8.4363,8.4287,8.4325,48126.3777
2011-02-11 15:25:00,22.09,22.1,22.09,22.09,27675.728630908645,8.4325,8.4363,8.4325,8.4325,27675.7286
2011-02-11 15:30:00,22.1,22.12,22.08,22.08,196179.2799412197,8.4363,8.444,8.4287,8.4287,196179.2799
2011-02-11 15:35:00,22.09,22.11,22.07,22.07,128581.92505510652,8.4325,8.4402,8.4249,8.4249,128581.9251
2011-02-11 15:40:00,22.08,22.08,22.02,22.03,251285.81925055105,8.4287,8.4287,8.4058,8.4096,251285.8193
2011-02-11 15:45:00,22.04,22.06,22.02,22.06,148175.3612539799,8.4134,8.4211,8.4058,8.4211,148175.3613
2011-02-11 15:50:00,22.06,22.07,22.04,22.05,147440.60739652216,8.4211,8.4249,8.4134,8.4173,147440.6074
2011-02-11 15:55:00,22.04,22.05,22.03,22.04,273818.27087925543,8.4134,8.4173,8.4096,8.4134,273818.2709
2011-02-14 09:30:00,22.04,22.11,22.0,22.06,86333.57825128581,8.4134,8.4402,8.3982,8.4211,86333.5783
2011-02-14 09:35:00,22.07,22.11,22.02,22.07,72740.63188831741,8.4249,8.4402,8.4058,8.4249,72740.6319
2011-02-14 09:40:00,22.07,22.11,22.06,22.09,92334.06808719078,8.4249,8.4402,8.4211,8.4325,92334.0681
2011-02-14 09:45:00,22.08,22.13,22.07,22.11,84129.31667891255,8.4287,8.4478,8.4249,8.4402,84129.3167
2011-02-14 09:50:00,22.11,22.18,22.09,22.18,129806.51481753612,8.4402,8.4669,8.4325,8.4669,129806.5148
2011-02-14 09:55:00,22.18,22.24,22.1,22.1,422728.38599069306,8.4669,8.4898,8.4363,8.4363,422728.386
2011-02-14 10:00:00,22.1,22.2,22.1,22.19,550942.9341170707,8.4363,8.4745,8.4363,8.4707,550942.9341
2011-02-14 10:05:00,22.2,22.24,22.18,22.23,335782.5128581925,8.4745,8.4898,8.4669,8.486,335782.5129
2011-02-14 10:10:00,22.23,22.24,22.17,22.18,138378.6431545432,8.486,8.4898,8.4631,8.4669,138378.6432
2011-02-14 10:15:00,22.19,22.2,22.11,22.13,129928.97379377908,8.4707,8.4745,8.4402,8.4478,129928.9738
2011-02-14 10:20:00,22.13,22.14,22.12,22.13,70658.82929218712,8.4478,8.4516,8.444,8.4478,70658.8293
2011-02-14 10:25:00,22.13,22.14,22.12,22.13,109110.94783247611,8.4478,8.4516,8.444,8.4478,109110.9478
2011-02-14 10:30:00,22.13,22.14,22.11,22.11,111315.20940484936,8.4478,8.4516,8.4402,8.4402,111315.2094
2011-02-14 10:35:00,22.11,22.12,22.04,22.06,133357.82512858193,8.4402,8.444,8.4134,8.4211,133357.8251
2011-02-14 10:40:00,22.05,22.06,21.98,21.98,96375.2143032084,8.4173,8.4211,8.3905,8.3905,96375.2143
2011-02-14 10:45:00,21.98,22.01,21.93,21.97,137398.97134459956,8.3905,8.402,8.3715,8.3867,137398.9713
2011-02-14 10:50:00,21.97,22.01,21.93,21.94,74822.4344844477,8.3867,8.402,8.3715,8.3753,74822.4345
2011-02-14 10:55:00,21.94,22.03,21.94,22.03,89762.42958608865,8.3753,8.4096,8.3753,8.4096,89762.4296
2011-02-14 11:00:00,22.03,22.05,22.02,22.05,58045.55473916238,8.4096,8.4173,8.4058,8.4173,58045.5547
2011-02-14 11:05:00,22.05,22.06,22.02,22.02,97232.42713690911,8.4173,8.4211,8.4058,8.4058,97232.4271
2011-02-14 11:10:00,22.02,22.08,22.02,22.07,64168.50355131031,8.4058,8.4287,8.4058,8.4249,64168.5036
2011-02-14 11:15:00,22.07,22.13,22.04,22.13,96865.05020818026,8.4249,8.4478,8.4134,8.4478,96865.0502
2011-02-14 11:20:00,22.13,22.15,22.09,22.13,143154.5432280186,8.4478,8.4554,8.4325,8.4478,143154.5432
2011-02-14 11:25:00,22.13,22.14,22.09,22.11,115723.73254959588,8.4478,8.4516,8.4325,8.4402,115723.7325
2011-02-14 11:30:00,22.11,22.15,22.11,22.13,52779.81876071516,8.4402,8.4554,8.4402,8.4478,52779.8188
2011-02-14 11:35:00,22.13,22.17,22.12,22.16,72740.63188831741,8.4478,8.4631,8.444,8.4592,72740.6319
2011-02-14 11:40:00,22.16,22.18,22.15,22.17,105314.7195689444,8.4592,8.4669,8.4554,8.4631,105314.7196
2011-02-14 11:45:00,22.17,22.18,22.13,22.13,53759.490570658825,8.4631,8.4669,8.4478,8.4478,53759.4906
2011-02-14 11:50:00,22.13,22.14,22.11,22.12,40778.83908890522,8.4478,8.4516,8.4402,8.444,40778.8391
2011-02-14 11:55:00,22.13,22.13,22.12,22.13,29879.990203281897,8.4478,8.4478,8.444,8.4478,29879.9902
2011-02-14 12:00:00,22.13,22.15,22.12,22.14,108131.27602253245,8.4478,8.4554,8.444,8.4516,108131.276
2011-02-14 12:05:00,22.14,22.15,22.13,22.14,65148.175361253976,8.4516,8.4554,8.4478,8.4516,65148.1754
2011-02-14 12:10:00,22.14,22.14,22.1,22.1,62209.15993142297,8.4516,8.4516,8.4363,8.4363,62209.1599
2011-02-14 12:15:00,22.1,22.11,22.07,22.09,35880.48003918687,8.4363,8.4402,8.4249,8.4325,35880.48
2011-02-14 12:20:00,22.09,22.13,22.08,22.12,68821.94464854273,8.4325,8.4478,8.4287,8.444,68821.9446
2011-02-14 12:25:00,22.12,22.12,22.11,22.11,34533.43130051433,8.444,8.444,8.4402,8.4402,34533.4313
2011-02-14 12:30:00,22.11,22.12,22.11,22.11,38207.20058780308,8.4402,8.444,8.4402,8.4402,38207.2006
2011-02-14 12:35:00,22.11,22.13,22.09,22.13,138501.10213078617,8.4402,8.4478,8.4325,8.4478,138501.1021
2011-02-14 12:40:00,22.13,22.15,22.12,22.13,49106.0494734264,8.4478,8.4554,8.444,8.4478,49106.0495
2011-02-14 12:45:00,22.13,22.14,22.12,22.14,76047.02424687729,8.4478,8.4516,8.444,8.4516,76047.0242
2011-02-14 12:50:00,22.14,22.15,22.13,22.14,20205.731080088168,8.4516,8.4554,8.4478,8.4516,20205.7311
2011-02-14 12:55:00,22.15,22.15,22.14,22.14,51432.77002204261,8.4554,8.4554,8.4516,8.4516,51432.77
2011-02-14 13:00:00,22.13,22.14,22.11,22.11,19226.0592701445,8.4478,8.4516,8.4402,8.4402,19226.0593
2011-02-14 13:05:00,22.11,22.11,22.09,22.1,76536.86015184912,8.4402,8.4402,8.4325,8.4363,76536.8602
2011-02-14 13:10:00,22.11,22.15,22.11,22.14,77761.44991427871,8.4402,8.4554,8.4402,8.4516,77761.4499
2011-02-14 13:15:00,22.13,22.15,22.13,22.15,43228.01861376438,8.4478,8.4554,8.4478,8.4554,43228.0186
2011-02-14 13:20:00,22.14,22.15,22.13,22.14,49228.50844966936,8.4516,8.4554,8.4478,8.4516,49228.5084
2011-02-14 13:25:00,22.14,22.15,22.11,22.12,42615.7237325496,8.4516,8.4554,8.4402,8.444,42615.7237
2011-02-14 13:30:00,22.12,22.12,22.11,22.12,38207.20058780308,8.444,8.444,8.4402,8.444,38207.2006
2011-02-14 13:35:00,22.12,22.13,22.11,22.13,43840.31349497918,8.444,8.4478,8.4402,8.4478,43840.3135
2011-02-14 13:40:00,22.12,22.13,22.06,22.06,158951.75116336026,8.444,8.4478,8.4211,8.4211,158951.7512
2011-02-14 13:45:00,22.06,22.06,22.03,22.04,131398.4815086946,8.4211,8.4211,8.4096,8.4134,131398.4815
2011-02-14 13:50:00,22.03,22.05,21.99,21.99,177320.59759980405,8.4096,8.4173,8.3944,8.3944,177320.5976
2011-02-14 13:55:00,21.99,22.03,21.99,22.01,66495.22409992652,8.3944,8.4096,8.3944,8.402,66495.2241
2011-02-14 14:00:00,22.01,22.06,22.01,22.04,87435.70903747244,8.402,8.4211,8.402,8.4134,87435.709
2011-02-14 14:05:00,22.04,22.05,22.02,22.05,53269.65466568699,8.4134,8.4173,8.4058,8.4173,53269.6547
2011-02-14 14:10:00,22.05,22.05,21.99,21.99,104090.1298065148,8.4173,8.4173,8.3944,8.3944,104090.1298
2011-02-14 14:15:00,21.99,22.01,21.99,21.99,86700.95518001469,8.3944,8.402,8.3944,8.3944,86700.9552
2011-02-14 14:20:00,21.99,22.02,21.96,21.97,245897.62429586088,8.3944,8.4058,8.3829,8.3867,245897.6243
2011-02-14 14:25:00,21.97,21.97,21.94,21.97,101763.4092578986,8.3867,8.3867,8.3753,8.3867,101763.4093
2011-02-14 14:30:00,21.97,22.0,21.97,22.0,55228.99828557433,8.3867,8.3982,8.3867,8.3982,55228.9983
2011-02-14 14:35:00,22.0,22.01,21.98,22.01,80210.62943913788,8.3982,8.402,8.3905,8.402,80210.6294
2011-02-14 14:40:00,22.0,22.02,22.0,22.02,57678.1778104335,8.3982,8.4058,8.3982,8.4058,57678.1778
2011-02-14 14:45:00,22.02,22.02,21.99,21.99,210262.06220915992,8.4058,8.4058,8.3944,8.3944,210262.0622
2011-02-14 14:50:00,21.99,22.02,21.99,22.02,180871.90791084984,8.3944,8.4058,8.3944,8.4058,180871.9079
2011-02-14 14:55:00,22.02,22.06,22.02,22.04,126622.5814352192,8.4058,8.4211,8.4058,8.4134,126622.5814
2011-02-14 15:00:00,22.04,22.06,22.03,22.06,145236.3458241489,8.4134,8.4211,8.4096,8.4211,145236.3458
2011-02-14 15:05:00,22.05,22.06,22.05,22.06,54126.8674993877,8.4173,8.4211,8.4173,8.4211,54126.8675
2011-02-14 15:10:00,22.06,22.06,22.03,22.03,128459.46607886357,8.4211,8.4211,8.4096,8.4096,128459.4661
2011-02-14 15:15:00,22.03,22.04,22.0,22.0,135317.16874846927,8.4096,8.4134,8.3982,8.3982,135317.1687
2011-02-14 15:20:00,22.01,22.01,21.99,21.99,76781.77810433504,8.402,8.402,8.3944,8.3944,76781.7781
2011-02-14 15:25:00,22.0,22.0,21.97,21.97,125642.90962527553,8.3982,8.3982,8.3867,8.3867,125642.9096
2011-02-14 15:30:00,21.97,21.97,21.95,21.97,146705.8535390644,8.3867,8.3867,8.3791,8.3867,146705.8535
2011-02-14 15:35:00,21.97,22.0,21.97,21.98,140093.06882194465,8.3867,8.3982,8.3867,8.3905,140093.0688
2011-02-14 15:40:00,21.98,22.02,21.98,22.02,272348.76316433994,8.3905,8.4058,8.3905,8.4058,272348.7632
2011-02-14 15:45:00,22.02,22.07,22.02,22.07,204506.4903257409,8.4058,8.4249,8.4058,8.4249,204506.4903
2011-02-14 15:50:00,22.07,22.09,22.06,22.09,154665.68699485672,8.4249,8.4325,8.4211,8.4325,154665.687
2011-02-14 15:55:00,22.08,22.1,22.05,22.06,425544.9424442811,8.4287,8.4363,8.4173,8.4211,425544.9424
2011-02-15 09:30:00,21.99,22.11,21.83,22.03,163482.73328434973,8.3944,8.4402,8.3333,8.4096,163482.7333
2011-02-15 09:35:00,22.02,22.09,21.99,22.06,116336.02743081067,8.4058,8.4325,8.3944,8.4211,116336.0274
2011-02-15 09:40:00,22.06,22.18,22.03,22.17,112907.17609600782,8.4211,8.4669,8.4096,8.4631,112907.1761
2011-02-15 09:45:00,22.17,22.19,22.14,22.17,126500.12245897624,8.4631,8.4707,8.4516,8.4631,126500.1225
2011-02-15 09:50:00,22.17,22.17,22.11,22.14,84496.69360764143,8.4631,8.4631,8.4402,8.4516,84496.6936
2011-02-15 09:55:00,22.13,22.17,22.11,22.14,265246.1425422483,8.4478,8.4631,8.4402,8.4516,265246.1425
2011-02-15 10:00:00,22.13,22.21,22.13,22.16,229610.58045554737,8.4478,8.4783,8.4478,8.4592,229610.5805
2011-02-15 10:05:00,22.15,22.17,22.13,22.14,89517.51163360274,8.4554,8.4631,8.4478,8.4516,89517.5116
2011-02-15 10:10:00,22.15,22.2,22.11,22.16,270266.96056820964,8.4554,8.4745,8.4402,8.4592,270266.9606
2011-02-15 10:15:00,22.15,22.19,22.12,22.17,230100.4163605192,8.4554,8.4707,8.444,8.4631,230100.4164
2011-02-15 10:20:00,22.17,22.18,22.14,22.16,249571.3935831496,8.4631,8.4669,8.4516,8.4592,249571.3936
2011-02-15 10:25:00,22.15,22.16,22.15,22.15,71026.20622091599,8.4554,8.4592,8.4554,8.4554,71026.2062
2011-02-15 10:30:00,22.15,22.22,22.14,22.2,176096.00783737446,8.4554,8.4822,8.4516,8.4745,176096.0078
2011-02-15 10:35:00,22.2,22.22,22.18,22.21,131153.56355620865,8.4745,8.4822,8.4669,8.4783,131153.5636
2011-02-15 10:40:00,22.21,22.22,22.13,22.14,88537.83982365907,8.4783,8.4822,8.4478,8.4516,88537.8398
2011-02-15 10:45:00,22.13,22.14,22.1,22.1,81925.05510653931,8.4478,8.4516,8.4363,8.4363,81925.0551
2011-02-15 10:50:00,22.09,22.1,22.06,22.09,66005.38819495469,8.4325,8.4363,8.4211,8.4325,66005.3882
2011-02-15 10:55:00,22.1,22.21,22.1,22.2,95150.62454077884,8.4363,8.4783,8.4363,8.4745,95150.6245
2011-02-15 11:00:00,22.2,22.23,22.17,22.19,152583.88439872643,8.4745,8.486,8.4631,8.4707,152583.8844
2011-02-15 11:05:00,22.18,22.2,22.15,22.16,70536.37031594415,8.4669,8.4745,8.4554,8.4592,70536.3703
2011-02-15 11:10:00,22.16,22.17,22.15,22.15,49718.3443546412,8.4592,8.4631,8.4554,8.4554,49718.3444
2011-02-15 11:15:00,22.15,22.17,22.13,22.13,76536.86015184912,8.4554,8.4631,8.4478,8.4478,76536.8602
2011-02-15 11:20:00,22.12,22.15,22.11,22.12,99191.77075679648,8.444,8.4554,8.4402,8.444,99191.7708
2011-02-15 11:25:00,22.11,22.15,22.09,22.11,89517.51163360274,8.4402,8.4554,8.4325,8.4402,89517.5116
2011-02-15 11:30:00,22.11,22.12,22.08,22.09,85966.20132255694,8.4402,8.444,8.4287,8.4325,85966.2013
2011-02-15 11:35:00,22.09,22.11,22.09,22.09,131276.0225324516,8.4325,8.4402,8.4325,8.4325,131276.0225
2011-02-15 11:40:00,22.1,22.11,22.09,22.1,101763.4092578986,8.4363,8.4402,8.4325,8.4363,101763.4093
2011-02-15 11:45:00,22.09,22.11,22.08,22.09,101763.4092578986,8.4325,8.4402,8.4287,8.4325,101763.4093
2011-02-15 11:50:00,22.1,22.12,22.09,22.11,52412.44183198628,8.4363,8.444,8.4325,8.4402,52412.4418
2011-02-15 11:55:00,22.12,22.13,22.08,22.09,87558.1680137154,8.444,8.4478,8.4287,8.4325,87558.168
2011-02-15 12:00:00,22.08,22.08,22.02,22.04,114988.97869213812,8.4287,8.4287,8.4058,8.4134,114988.9787
2011-02-15 12:05:00,22.04,22.06,22.02,22.04,42125.88782757776,8.4134,8.4211,8.4058,8.4134,42125.8878
2011-02-15 12:10:00,22.05,22.05,22.04,22.04,25226.54910604947,8.4173,8.4173,8.4134,8.4134,25226.5491
2011-02-15 12:15:00,22.04,22.05,21.99,22.01,179035.02326720548,8.4134,8.4173,8.3944,8.402,179035.0233
2011-02-15 12:20:00,22.0,22.01,21.98,21.99,84986.52951261327,8.3982,8.402,8.3905,8.3944,84986.5295
2011-02-15 12:25:00,21.99,22.02,21.97,22.02,66495.22409992652,8.3944,8.4058,8.3867,8.4058,66495.2241
2011-02-15 12:30:00,22.02,22.06,22.02,22.05,44697.52632867989,8.4058,8.4211,8.4058,8.4173,44697.5263
2011-02-15 12:35:00,22.04,22.06,22.02,22.04,162013.22556943423,8.4134,8.4211,8.4058,8.4134,162013.2256
2011-02-15 12:40:00,22.05,22.05,22.04,22.04,8817.046289493019,8.4173,8.4173,8.4134,8.4134,8817.0463
2011-02-15 12:45:00,22.05,22.06,22.03,22.04,55473.91623806024,8.4173,8.4211,8.4096,8.4134,55473.9162
2011-02-15 12:50:00,22.05,22.05,22.03,22.04,24001.959343619885,8.4173,8.4173,8.4096,8.4134,24001.9593
2011-02-15 12:55:00,22.04,22.05,22.02,22.05,38207.20058780308,8.4134,8.4173,8.4058,8.4173,38207.2006
2011-02-15 13:00:00,22.05,22.05,22.01,22.01,105559.63752143033,8.4173,8.4173,8.402,8.402,105559.6375
2011-02-15 13:05:00,22.01,22.04,22.0,22.04,157849.62037717365,8.402,8.4134,8.3982,8.4134,157849.6204
2011-02-15 13:10:00,22.04,22.11,22.03,22.11,118050.45309821208,8.4134,8.4402,8.4096,8.4402,118050.4531
2011-02-15 13:15:00,22.1,22.11,22.06,22.07,58657.84962037717,8.4363,8.4402,8.4211,8.4249,58657.8496
2011-02-15 13:20:00,22.07,22.07,22.05,22.06,67229.97795738427,8.4249,8.4249,8.4173,8.4211,67229.978
2011-02-15 13:25:00,22.06,22.1,22.05,22.09,28532.94146460936,8.4211,8.4363,8.4173,8.4325,28532.9415
2011-02-15 13:30:00,22.09,22.11,22.07,22.11,124173.40191036,8.4325,8.4402,8.4249,8.4402,124173.4019
2011-02-15 13:35:00,22.11,22.12,22.09,22.1,40411.462160176336,8.4402,8.444,8.4325,8.4363,40411.4622
2011-02-15 13:40:00,22.1,22.11,22.07,22.08,24736.71320107764,8.4363,8.4402,8.4249,8.4287,24736.7132
2011-02-15 13:45:00,22.07,22.08,22.05,22.05,99314.22973303942,8.4249,8.4287,8.4173,8.4173,99314.2297
2011-02-15 13:50:00,22.05,22.06,22.01,22.01,219568.9444036248,8.4173,8.4211,8.402,8.402,219568.9444
2011-02-15 13:55:00,22.02,22.02,21.98,22.0,85721.28337007102,8.4058,8.4058,8.3905,8.3982,85721.2834
2011-02-15 14:00:00,22.0,22.0,21.95,21.97,85721.28337007102,8.3982,8.3982,8.3791,8.3867,85721.2834
2011-02-15 14:05:00,21.96,22.0,21.96,22.0,95885.3783982366,8.3829,8.3982,8.3829,8.3982,95885.3784
2011-02-15 14:10:00,22.0,22.02,21.99,21.99,85966.20132255694,8.3982,8.4058,8.3944,8.3944,85966.2013
2011-02-15 14:15:00,21.99,22.0,21.97,21.98,40533.921136419296,8.3944,8.3982,8.3867,8.3905,40533.9211
2011-02-15 14:20:00,21.98,22.02,21.97,21.99,78741.12172422238,8.3905,8.4058,8.3867,8.3944,78741.1217
2011-02-15 14:25:00,22.0,22.0,21.96,21.97,172912.07445505753,8.3982,8.3982,8.3829,8.3867,172912.0745
2011-02-15 14:30:00,21.96,21.97,21.94,21.94,72618.17291207446,8.3829,8.3867,8.3753,8.3753,72618.1729
2011-02-15 14:35:00,21.94,21.94,21.92,21.92,76659.31912809209,8.3753,8.3753,8.3676,8.3676,76659.3191
2011-02-15 14:40:00,21.92,21.93,21.91,21.92,56943.42395297575,8.3676,8.3715,8.3638,8.3676,56943.424
2011-02-15 14:45:00,21.91,21.92,21.91,21.91,12613.274553024736,8.3638,8.3676,8.3638,8.3638,12613.2746
2011-02-15 14:50:00,21.92,21.93,21.91,21.93,42860.64168503551,8.3676,8.3715,8.3638,8.3715,42860.6417
2011-02-15 14:55:00,21.93,21.95,21.92,21.95,156992.40754347292,8.3715,8.3791,8.3676,8.3791,156992.4075
2011-02-15 15:00:00,21.95,22.01,21.95,22.01,62331.61890766593,8.3791,8.402,8.3791,8.402,62331.6189
2011-02-15 15:05:00,22.0,22.03,21.97,22.03,314107.2740631888,8.3982,8.4096,8.3867,8.4096,314107.2741
2011-02-15 15:10:00,22.03,22.03,21.97,21.99,216507.4699975508,8.4096,8.4096,8.3867,8.3944,216507.47
2011-02-15 15:15:00,21.99,22.03,21.99,22.03,88292.92187117315,8.3944,8.4096,8.3944,8.4096,88292.9219
2011-02-15 15:20:00,22.03,22.05,21.98,22.01,242836.1498897869,8.4096,8.4173,8.3905,8.402,242836.1499
2011-02-15 15:25:00,22.01,22.06,22.01,22.04,95885.3783982366,8.402,8.4211,8.402,8.4134,95885.3784
2011-02-15 15:30:00,22.05,22.05,22.02,22.02,106049.47342640215,8.4173,8.4173,8.4058,8.4058,106049.4734
2011-02-15 15:35:00,22.02,22.02,21.98,22.01,125887.82757776145,8.4058,8.4058,8.3905,8.402,125887.8276
2011-02-15 15:40:00,22.01,22.02,21.97,22.02,168258.6333578251,8.402,8.4058,8.3867,8.4058,168258.6334
2011-02-15 15:45:00,22.02,22.04,22.0,22.02,227896.154788146,8.4058,8.4134,8.3982,8.4058,227896.1548
2011-02-15 15:50:00,22.02,22.03,21.99,22.02,331006.6127847171,8.4058,8.4096,8.3944,8.4058,331006.6128
2011-02-15 15:55:00,22.02,22.08,22.02,22.06,538329.659564046,8.4058,8.4287,8.4058,8.4211,538329.6596
2011-02-16 09:30:00,22.57,22.71,22.37,22.7,462160.17634092574,8.6158,8.6692,8.5394,8.6654,462160.1763
2011-02-16 09:35:00,22.7,22.8,22.46,22.77,800514.3277002204,8.6654,8.7036,8.5738,8.6921,800514.3277
2011-02-16 09:40:00,22.77,22.79,22.48,22.51,455547.391623806,8.6921,8.6997,8.5814,8.5929,455547.3916
2011-02-16 09:45:00,22.51,22.51,22.38,22.46,294636.2968405584,8.5929,8.5929,8.5432,8.5738,294636.2968
2011-02-16 09:50:00,22.46,22.48,22.42,22.46,193852.55939260343,8.5738,8.5814,8.5585,8.5738,193852.5594
2011-02-16 09:55:00,22.46,22.58,22.45,22.55,153318.63825618415,8.5738,8.6196,8.57,8.6081,153318.6383
2011-02-16 10:00:00,22.56,22.6,22.51,22.55,287411.21724222385,8.6119,8.6272,8.5929,8.6081,287411.2172
2011-02-16 10:05:00,22.54,22.56,22.49,22.51,197158.9517511633,8.6043,8.6119,8.5852,8.5929,197158.9518
2011-02-16 10:10:00,22.52,22.55,22.47,22.52,160911.0947832476,8.5967,8.6081,8.5776,8.5967,160911.0948
2011-02-16 10:15:00,22.52,22.56,22.51,22.51,231569.9240754347,8.5967,8.6119,8.5929,8.5929,231569.9241
2011-02-16 10:20:00,22.51,22.64,22.51,22.51,263654.1758510899,8.5929,8.6425,8.5929,8.5929,263654.1759
2011-02-16 10:25:00,22.51,22.51,22.41,22.41,272348.76316433994,8.5929,8.5929,8.5547,8.5547,272348.7632
2011-02-16 10:30:00,22.42,22.56,22.41,22.55,255326.96546656868,8.5585,8.6119,8.5547,8.6081,255326.9655
2011-02-16 10:35:00,22.55,22.64,22.51,22.63,358437.4234631398,8.6081,8.6425,8.5929,8.6387,358437.4235
2011-02-16 10:40:00,22.64,22.66,22.6,22.64,110825.37349987752,8.6425,8.6501,8.6272,8.6425,110825.3735
2011-02-16 10:45:00,22.64,22.66,22.57,22.57,153808.474161156,8.6425,8.6501,8.6158,8.6158,153808.4742
2011-02-16 10:50:00,22.57,22.58,22.55,22.55,116580.94538329658,8.6158,8.6196,8.6081,8.6081,116580.9454
2011-02-16 10:55:00,22.56,22.63,22.55,22.61,98334.55792309577,8.6119,8.6387,8.6081,8.631,98334.5579
2011-02-16 11:00:00,22.61,22.64,22.59,22.64,167523.87950036736,8.631,8.6425,8.6234,8.6425,167523.8795
2011-02-16 11:05:00,22.64,22.64,22.59,22.6,232427.1369091354,8.6425,8.6425,8.6234,8.6272,232427.1369
2011-02-16 11:10:00,22.6,22.6,22.54,22.59,132378.15331863824,8.6272,8.6272,8.6043,8.6234,132378.1533
2011-02-16 11:15:00,22.59,22.61,22.51,22.6,210996.81606661767,8.6234,8.631,8.5929,8.6272,210996.8161
2011-02-16 11:20:00,22.6,22.61,22.54,22.6,142909.6252755327,8.6272,8.631,8.6043,8.6272,142909.6253
2011-02-16 11:25:00,22.6,22.63,22.57,22.62,134704.87386725447,8.6272,8.6387,8.6158,8.6348,134704.8739
2011-02-16 11:30:00,22.62,22.63,22.52,22.55,116580.94538329658,8.6348,8.6387,8.5967,8.6081,116580.9454
2011-02-16 11:35:00,22.55,22.64,22.55,22.63,196546.6568699485,8.6081,8.6425,8.6081,8.6387,196546.6569
2011-02-16 11:40:00,22.63,22.73,22.61,22.63,225691.8932157727,8.6387,8.6768,8.631,8.6387,225691.8932
2011-02-16 11:45:00,22.62,22.72,22.62,22.64,236958.1190301249,8.6348,8.673,8.6348,8.6425,236958.119
2011-02-16 11:50:00,22.64,22.67,22.58,22.6,173646.82831251528,8.6425,8.6539,8.6196,8.6272,173646.8283
2011-02-16 11:55:00,22.58,22.6,22.56,22.59,198995.83639480773,8.6196,8.6272,8.6119,8.6234,198995.8364
2011-02-16 12:00:00,22.6,22.67,22.59,22.64,182218.9566495224,8.6272,8.6539,8.6234,8.6425,182218.9566
2011-02-16 12:05:00,22.65,22.73,22.6,22.6,162258.14352192014,8.6463,8.6768,8.6272,8.6272,162258.1435
2011-02-16 12:10:00,22.6,22.62,22.57,22.59,105314.7195689444,8.6272,8.6348,8.6158,8.6234,105314.7196
2011-02-16 12:15:00,22.59,22.61,22.55,22.55,95028.16556453588,8.6234,8.631,8.6081,8.6081,95028.1656
2011-02-16 12:20:00,22.56,22.59,22.55,22.58,109233.40680871908,8.6119,8.6234,8.6081,8.6196,109233.4068
2011-02-16 12:25:00,22.58,22.6,22.55,22.57,60862.11119275042,8.6196,8.6272,8.6081,8.6158,60862.1112
2011-02-16 12:30:00,22.59,22.66,22.55,22.65,72005.87803085966,8.6234,8.6501,8.6081,8.6463,72005.878
2011-02-16 12:35:00,22.65,22.65,22.61,22.61,44085.2314474651,8.6463,8.6463,8.631,8.631,44085.2314
2011-02-16 12:40:00,22.61,22.62,22.53,22.55,101028.65540044084,8.631,8.6348,8.6005,8.6081,101028.6554
2011-02-16 12:45:00,22.54,22.55,22.53,22.53,56698.50600048983,8.6043,8.6081,8.6005,8.6005,56698.506
2011-02-16 12:50:00,22.54,22.55,22.52,22.55,75557.18834190545,8.6043,8.6081,8.5967,8.6081,75557.1883
2011-02-16 12:55:00,22.55,22.64,22.55,22.63,93313.73989713444,8.6081,8.6425,8.6081,8.6387,93313.7399
2011-02-16 13:00:00,22.63,22.63,22.51,22.53,193975.0183688464,8.6387,8.6387,8.5929,8.6005,193975.0184
2011-02-16 13:05:00,22.52,22.58,22.46,22.57,339211.3641929953,8.5967,8.6196,8.5738,8.6158,339211.3642
2011-02-16 13:10:00,22.57,22.62,22.55,22.6,241121.72422238547,8.6158,8.6348,8.6081,8.6272,241121.7242
2011-02-16 13:15:00,22.61,22.62,22.56,22.59,88170.4628949302,8.631,8.6348,8.6119,8.6234,88170.4629
2011-02-16 13:20:00,22.59,22.64,22.58,22.6,82659.80896399706,8.6234,8.6425,8.6196,8.6272,82659.809
2011-02-16 13:25:00,22.59,22.63,22.59,22.6,74455.05755571883,8.6234,8.6387,8.6234,8.6272,74455.0576
2011-02-16 13:30:00,22.6,22.65,22.6,22.63,70781.28826843007,8.6272,8.6463,8.6272,8.6387,70781.2883
2011-02-16 13:35:00,22.63,22.72,22.62,22.68,96130.2963507225,8.6387,8.673,8.6348,8.6578,96130.2964
2011-02-16 13:40:00,22.68,22.7,22.68,22.69,71148.66519715895,8.6578,8.6654,8.6578,8.6616,71148.6652
2011-02-16 13:45:00,22.68,22.72,22.65,22.7,95518.00146950773,8.6578,8.673,8.6463,8.6654,95518.0015
2011-02-16 13:50:00,22.7,22.71,22.69,22.7,60862.11119275042,8.6654,8.6692,8.6616,8.6654,60862.1112
2011-02-16 13:55:00,22.7,22.7,22.66,22.69,72250.79598334557,8.6654,8.6654,8.6501,8.6616,72250.796
2011-02-16 14:00:00,22.69,22.73,22.65,22.7,143277.00220426155,8.6616,8.6768,8.6463,8.6654,143277.0022
2011-02-16 14:05:00,22.7,22.73,22.68,22.72,124295.86088660298,8.6654,8.6768,8.6578,8.673,124295.8609
2011-02-16 14:10:00,22.72,22.73,22.65,22.69,309943.66887092823,8.673,8.6768,8.6463,8.6616,309943.6689
2011-02-16 14:15:00,22.69,22.72,22.68,22.68,98946.85280431056,8.6616,8.673,8.6578,8.6578,98946.8528
2011-02-16 14:20:00,22.68,22.74,22.66,22.7,174626.50012245897,8.6578,8.6807,8.6501,8.6654,174626.5001
2011-02-16 14:25:00,22.7,22.73,22.7,22.73,48371.29561596864,8.6654,8.6768,8.6654,8.6768,48371.2956
2011-02-16 14:30:00,22.73,22.73,22.69,22.73,113397.01200097968,8.6768,8.6768,8.6616,8.6768,113397.012
2011-02-16 14:35:00,22.73,22.73,22.7,22.7,52045.06490325741,8.6768,8.6768,8.6654,8.6654,52045.0649
2011-02-16 14:40:00,22.7,22.81,22.69,22.81,204873.8672544697,8.6654,8.7074,8.6616,8.7074,204873.8673
2011-02-16 14:45:00,22.81,22.84,22.77,22.8,255694.3423952976,8.7074,8.7188,8.6921,8.7036,255694.3424
2011-02-16 14:50:00,22.79,22.82,22.77,22.79,165442.07690423707,8.6997,8.7112,8.6921,8.6997,165442.0769
2011-02-16 14:55:00,22.79,22.85,22.73,22.74,363090.86456037225,8.6997,8.7226,8.6768,8.6807,363090.8646
2011-02-16 15:00:00,22.73,22.74,22.69,22.73,116213.5684545677,8.6768,8.6807,8.6616,8.6768,116213.5685
2011-02-16 15:05:00,22.73,22.77,22.72,22.74,204261.5723732549,8.6768,8.6921,8.673,8.6807,204261.5724
2011-02-16 15:10:00,22.74,22.77,22.69,22.69,230100.4163605192,8.6807,8.6921,8.6616,8.6616,230100.4164
2011-02-16 15:15:00,22.69,22.73,22.68,22.69,387582.659808964,8.6616,8.6768,8.6578,8.6616,387582.6598
2011-02-16 15:20:00,22.68,22.69,22.61,22.65,402645.1138868479,8.6578,8.6616,8.631,8.6463,402645.1139
2011-02-16 15:25:00,22.65,22.67,22.62,22.62,266593.1912809209,8.6463,8.6539,8.6348,8.6348,266593.1913
2011-02-16 15:30:00,22.61,22.69,22.6,22.61,471344.59955914767,8.631,8.6616,8.6272,8.631,471344.5996
2011-02-16 15:35:00,22.6,22.61,22.53,22.58,466201.3225569434,8.6272,8.631,8.6005,8.6196,466201.3226
2011-02-16 15:40:00,22.58,22.67,22.58,22.6,385990.6931178055,8.6196,8.6539,8.6196,8.6272,385990.6931
2011-02-16 15:45:00,22.6,22.7,22.6,22.69,499387.7051187852,8.6272,8.6654,8.6272,8.6616,499387.7051
2011-02-16 15:50:00,22.7,22.7,22.6,22.61,1029757.5312270388,8.6654,8.6654,8.6272,8.631,1029757.5312
2011-02-16 15:55:00,22.61,22.68,22.58,22.67,765491.0604947342,8.631,8.6578,8.6196,8.6539,765491.0605
2011-02-17 09:30:00,24.84,24.99,24.47,24.66,4155522.899828557,9.4823,9.5396,9.3411,9.4136,4155522.8998
2011-02-17 09:35:00,24.66,25.07,24.6,25.03,2332965.9564046045,9.4136,9.5701,9.3907,9.5548,2332965.9564
2011-02-17 09:40:00,25.03,25.27,24.91,25.23,2116091.1094783247,9.5548,9.6464,9.509,9.6312,2116091.1095
2011-02-17 09:45:00,25.24,25.27,24.96,25.05,1529757.531227039,9.635,9.6464,9.5281,9.5625,1529757.5312
2011-02-17 09:50:00,25.05,25.11,24.85,24.86,1119275.0428606416,9.5625,9.5854,9.4861,9.4899,1119275.0429
2011-02-17 09:55:00,24.86,24.94,24.73,24.88,900808.2292432034,9.4899,9.5205,9.4403,9.4976,900808.2292
2011-02-17 10:00:00,24.88,24.92,24.65,24.87,1351334.8028410482,9.4976,9.5128,9.4098,9.4938,1351334.8028
2011-02-17 10:05:00,24.86,24.93,24.69,24.71,998285.5743325984,9.4899,9.5167,9.425,9.4327,998285.5743
2011-02-17 10:10:00,24.7,24.73,24.49,24.57,1349987.7541023756,9.4289,9.4403,9.3487,9.3792,1349987.7541
2011-02-17 10:15:00,24.56,24.58,24.3,24.46,1221773.205975998,9.3754,9.383,9.2762,9.3372,1221773.206
2011-02-17 10:20:00,24.47,24.47,24.15,24.19,1276879.7452853294,9.3411,9.3411,9.2189,9.2342,1276879.7453
2011-02-17 10:25:00,24.19,24.56,24.17,24.46,1094905.7065882927,9.2342,9.3754,9.2265,9.3372,1094905.7066
2011-02-17 10:30:00,24.45,24.51,24.43,24.47,677320.597599804,9.3334,9.3563,9.3258,9.3411,677320.5976
2011-02-17 10:35:00,24.47,24.5,24.42,24.5,329414.64609355864,9.3411,9.3525,9.322,9.3525,329414.6461
2011-02-17 10:40:00,24.5,24.51,24.34,24.46,332108.7435709037,9.3525,9.3563,9.2914,9.3372,332108.7436
2011-02-17 10:45:00,24.47,24.55,24.36,24.38,449546.901787901,9.3411,9.3716,9.2991,9.3067,449546.9018
2011-02-17 10:50:00,24.37,24.37,24.22,24.28,623438.6480529022,9.3029,9.3029,9.2456,9.2685,623438.6481
2011-02-17 10:55:00,24.27,24.32,24.11,24.15,731447.4650991918,9.2647,9.2838,9.2036,9.2189,731447.4651
2011-02-17 11:00:00,24.14,24.19,24.05,24.15,1318883.174136664,9.2151,9.2342,9.1807,9.2189,1318883.1741
2011-02-17 11:05:00,24.16,24.23,24.09,24.11,777369.5811903012,9.2227,9.2494,9.196,9.2036,777369.5812
2011-02-17 11:10:00,24.12,24.14,24.09,24.11,726549.1060494734,9.2074,9.2151,9.196,9.2036,726549.106
2011-02-17 11:15:00,24.12,24.26,24.11,24.25,555596.3752143031,9.2074,9.2609,9.2036,9.2571,555596.3752
2011-02-17 11:20:00,24.24,24.33,24.24,24.31,1023879.5003673768,9.2533,9.2876,9.2533,9.28,1023879.5004
2011-02-17 11:25:00,24.31,24.32,24.25,24.25,590742.1013960323,9.28,9.2838,9.2571,9.2571,590742.1014
2011-02-17 11:30:00,24.25,24.28,24.2,24.28,466813.6174381582,9.2571,9.2685,9.238,9.2685,466813.6174
2011-02-17 11:35:00,24.29,24.35,24.28,24.3,785206.9556698506,9.2723,9.2952,9.2685,9.2762,785206.9557
2011-02-17 11:40:00,24.31,24.38,24.29,24.32,1343497.4283614988,9.28,9.3067,9.2723,9.2838,1343497.4284
2011-02-17 11:45:00,24.32,24.4,24.31,24.39,411462.1601763409,9.2838,9.3143,9.28,9.3105,411462.1602
2011-02-17 11:50:00,24.39,24.42,24.37,24.39,237447.9549350968,9.3105,9.322,9.3029,9.3105,237447.9549
2011-02-17 11:55:00,24.38,24.41,24.33,24.33,384276.26745040406,9.3067,9.3182,9.2876,9.2876,384276.2675
2011-02-17 12:00:00,24.34,24.38,24.29,24.35,181484.20279206464,9.2914,9.3067,9.2723,9.2952,181484.2028
2011-02-17 12:05:00,24.35,24.36,24.29,24.29,366642.1748714181,9.2952,9.2991,9.2723,9.2723,366642.1749
2011-02-17 12:10:00,24.29,24.33,24.25,24.27,252020.5731080088,9.2723,9.2876,9.2571,9.2647,252020.5731
2011-02-17 12:15:00,24.27,24.33,24.27,24.32,256551.55522899827,9.2647,9.2876,9.2647,9.2838,256551.5552
2011-02-17 12:20:00,24.31,24.36,24.3,24.33,327700.22042615723,9.28,9.2991,9.2762,9.2876,327700.2204
2011-02-17 12:25:00,24.33,24.35,24.32,24.33,224712.22140582904,9.2876,9.2952,9.2838,9.2876,224712.2214
2011-02-17 12:30:00,24.33,24.33,24.29,24.29,229977.95738427623,9.2876,9.2876,9.2723,9.2723,229977.9574
2011-02-17 12:35:00,24.29,24.33,24.26,24.29,497305.90252265485,9.2723,9.2876,9.2609,9.2723,497305.9025
2011-02-17 12:40:00,24.29,24.33,24.29,24.33,327822.67940240016,9.2723,9.2876,9.2723,9.2876,327822.6794
2011-02-17 12:45:00,24.33,24.33,24.33,24.33,159319.12809208914,9.2876,9.2876,9.2876,9.2876,159319.1281
2011-02-17 12:50:00,24.33,24.35,24.33,24.35,347171.19764878764,9.2876,9.2952,9.2876,9.2952,347171.1976
2011-02-17 12:55:00,24.35,24.5,24.35,24.49,429341.1707078128,9.2952,9.3525,9.2952,9.3487,429341.1707
2011-02-17 13:00:00,24.49,24.5,24.47,24.5,645726.1817291207,9.3487,9.3525,9.3411,9.3525,645726.1817
2011-02-17 13:05:00,24.5,24.5,24.45,24.46,451873.62233651726,9.3525,9.3525,9.3334,9.3372,451873.6223
2011-02-17 13:10:00,24.45,24.58,24.39,24.47,974283.6149889786,9.3334,9.383,9.3105,9.3411,974283.615
2011-02-17 13:15:00,24.48,24.51,24.47,24.49,315086.9458731325,9.3449,9.3563,9.3411,9.3487,315086.9459
2011-02-17 13:20:00,24.5,24.51,24.47,24.49,190056.3311290717,9.3525,9.3563,9.3411,9.3487,190056.3311
2011-02-17 13:25:00,24.48,24.5,24.42,24.42,140705.36370315944,9.3449,9.3525,9.322,9.322,140705.3637
2011-02-17 13:30:00,24.42,24.48,24.42,24.46,243938.2806759736,9.322,9.3449,9.322,9.3372,243938.2807
2011-02-17 13:35:00,24.46,24.46,24.4,24.44,148420.2792064658,9.3372,9.3372,9.3143,9.3296,148420.2792
2011-02-17 13:40:00,24.44,24.44,24.39,24.41,276144.99142787163,9.3296,9.3296,9.3105,9.3182,276144.9914
2011-02-17 13:45:00,24.41,24.42,24.36,24.4,212711.2417340191,9.3182,9.322,9.2991,9.3143,212711.2417
2011-02-17 13:50:00,24.4,24.42,24.39,24.41,86456.03722752877,9.3143,9.322,9.3105,9.3182,86456.0372
2011-02-17 13:55:00,24.42,24.42,24.4,24.4,192138.13372520203,9.322,9.322,9.3143,9.3143,192138.1337
2011-02-17 14:00:00,24.4,24.43,24.4,24.41,191280.92089150133,9.3143,9.3258,9.3143,9.3182,191280.9209
2011-02-17 14:05:00,24.42,24.42,24.36,24.41,200955.18001469507,9.322,9.322,9.2991,9.3182,200955.18
2011-02-17 14:10:00,24.41,24.47,24.4,24.47,264388.9297085476,9.3182,9.3411,9.3143,9.3411,264388.9297
2011-02-17 14:15:00,24.47,24.48,24.47,24.48,186749.93877051183,9.3411,9.3449,9.3411,9.3449,186749.9388
2011-02-17 14:20:00,24.47,24.48,24.41,24.45,195077.14915503305,9.3411,9.3449,9.3182,9.3334,195077.1492
2011-02-17 14:25:00,24.45,24.47,24.38,24.38,216507.4699975508,9.3334,9.3411,9.3067,9.3067,216507.47
2011-02-17 14:30:00,24.38,24.38,24.33,24.35,262184.6681361744,9.3067,9.3067,9.2876,9.2952,262184.6681
2011-02-17 14:35:00,24.36,24.39,24.35,24.39,74699.97550820475,9.2991,9.3105,9.2952,9.3105,74699.9755
2011-02-17 14:40:00,24.39,24.47,24.38,24.46,270634.33749693853,9.3105,9.3411,9.3067,9.3372,270634.3375
2011-02-17 14:45:00,24.46,24.46,24.43,24.46,268062.6989958364,9.3372,9.3372,9.3258,9.3372,268062.699
2011-02-17 14:50:00,24.46,24.46,24.41,24.41,175851.08988488856,9.3372,9.3372,9.3182,9.3182,175851.0899
2011-02-17 14:55:00,24.41,24.42,24.4,24.4,175606.17193240262,9.3182,9.322,9.3143,9.3143,175606.1719
2011-02-17 15:00:00,24.4,24.51,24.4,24.5,633725.2020573107,9.3143,9.3563,9.3143,9.3525,633725.2021
2011-02-17 15:05:00,24.5,24.54,24.49,24.51,861376.4388929708,9.3525,9.3678,9.3487,9.3563,861376.4389
2011-02-17 15:10:00,24.51,24.56,24.47,24.55,707200.5878030859,9.3563,9.3754,9.3411,9.3716,707200.5878
2011-02-17 15:15:00,24.54,24.68,24.54,24.62,994244.4281165808,9.3678,9.4212,9.3678,9.3983,994244.4281
2011-02-17 15:20:00,24.62,24.73,24.6,24.67,621111.927504286,9.3983,9.4403,9.3907,9.4174,621111.9275
2011-02-17 15:25:00,24.68,24.69,24.64,24.65,397134.4599559148,9.4212,9.425,9.406,9.4098,397134.46
2011-02-17 15:30:00,24.64,24.73,24.64,24.73,624540.7788390889,9.406,9.4403,9.406,9.4403,624540.7788
2011-02-17 15:35:00,24.73,24.77,24.68,24.74,856600.5388194954,9.4403,9.4556,9.4212,9.4441,856600.5388
2011-02-17 15:40:00,24.74,24.74,24.63,24.67,545432.2801861377,9.4441,9.4441,9.4021,9.4174,545432.2802
2011-02-17 15:45:00,24.67,24.71,24.52,24.57,853049.2285084496,9.4174,9.4327,9.3601,9.3792,853049.2285
2011-02-17 15:50:00,24.57,24.66,24.56,24.56,1070903.7472446728,9.3792,9.4136,9.3754,9.3754,1070903.7472
2011-02-17 15:55:00,24.56,24.6,24.47,24.57,1662013.2255694342,9.3754,9.3907,9.3411,9.3792,1662013.2256
2011-02-18 09:30:00,24.7,24.74,24.63,24.66,817413.6664217487,9.4289,9.4441,9.4021,9.4136,817413.6664
2011-02-18 09:35:00,24.66,24.71,24.64,24.65,251408.278226794,9.4136,9.4327,9.406,9.4098,251408.2782
2011-02-18 09:40:00,24.66,24.74,24.65,24.74,305535.1457261817,9.4136,9.4441,9.4098,9.4441,305535.1457
2011-02-18 09:45:00,24.74,24.91,24.65,24.68,1097967.1809943668,9.4441,9.509,9.4098,9.4212,1097967.181
2011-02-18 09:50:00,24.67,24.87,24.64,24.87,386970.3649277492,9.4174,9.4938,9.406,9.4938,386970.3649
2011-02-18 09:55:00,24.87,24.87,24.79,24.83,611192.7504286064,9.4938,9.4938,9.4632,9.4785,611192.7504
2011-02-18 10:00:00,24.83,24.84,24.8,24.81,560004.8983590497,9.4785,9.4823,9.467,9.4708,560004.8984
2011-02-18 10:05:00,24.81,24.86,24.79,24.81,734019.1036002939,9.4708,9.4899,9.4632,9.4708,734019.1036
2011-02-18 10:10:00,24.82,24.86,24.78,24.79,263899.0938035758,9.4747,9.4899,9.4594,9.4632,263899.0938
2011-02-18 10:15:00,24.79,24.87,24.78,24.81,310555.963752143,9.4632,9.4938,9.4594,9.4708,310555.9638
2011-02-18 10:20:00,24.8,24.87,24.8,24.84,174381.58216997306,9.467,9.4938,9.467,9.4823,174381.5822
2011-02-18 10:25:00,24.85,24.97,24.84,24.96,262919.4219936321,9.4861,9.5319,9.4823,9.5281,262919.422
2011-02-18 10:30:00,24.96,25.0,24.9,24.96,307249.57139358314,9.5281,9.5434,9.5052,9.5281,307249.5714
2011-02-18 10:35:00,24.95,24.98,24.91,24.94,175361.2539799167,9.5243,9.5357,9.509,9.5205,175361.254
2011-02-18 10:40:00,24.93,25.02,24.91,25.0,247244.67303453345,9.5167,9.551,9.509,9.5434,247244.673
2011-02-18 10:45:00,25.0,25.09,25.0,25.09,259123.1937301004,9.5434,9.5777,9.5434,9.5777,259123.1937
2011-02-18 10:50:00,25.09,25.09,25.04,25.05,186260.10286554004,9.5777,9.5777,9.5586,9.5625,186260.1029
2011-02-18 10:55:00,25.05,25.05,25.0,25.02,155645.35880480037,9.5625,9.5625,9.5434,9.551,155645.3588
2011-02-18 11:00:00,25.01,25.06,24.99,25.04,209894.68528043103,9.5472,9.5663,9.5396,9.5586,209894.6853
2011-02-18 11:05:00,25.05,25.05,24.99,25.04,167891.25642909625,9.5625,9.5625,9.5396,9.5586,167891.2564
2011-02-18 11:10:00,25.03,25.05,25.01,25.05,165809.45383296596,9.5548,9.5625,9.5472,9.5625,165809.4538
2011-02-18 11:15:00,25.05,25.05,25.04,25.05,85843.74234631399,9.5625,9.5625,9.5586,9.5625,85843.7423
2011-02-18 11:20:00,25.04,25.05,24.94,24.94,197036.4927749204,9.5586,9.5625,9.5205,9.5205,197036.4928
2011-02-18 11:25:00,24.95,24.95,24.8,24.8,472201.8123928484,9.5243,9.5243,9.467,9.467,472201.8124
2011-02-18 11:30:00,24.8,24.91,24.77,24.91,347783.49253000243,9.467,9.509,9.4556,9.509,347783.4925
2011-02-18 11:35:00,24.91,24.92,24.87,24.91,201812.39284839577,9.509,9.5128,9.4938,9.509,201812.3928
2011-02-18 11:40:00,24.91,24.91,24.87,24.89,113274.5530247367,9.509,9.509,9.4938,9.5014,113274.553
2011-02-18 11:45:00,24.9,24.93,24.88,24.9,214303.20842517755,9.5052,9.5167,9.4976,9.5052,214303.2084
2011-02-18 11:50:00,24.89,24.92,24.88,24.89,291329.9044819985,9.5014,9.5128,9.4976,9.5014,291329.9045
2011-02-18 11:55:00,24.89,24.91,24.89,24.9,169360.76414401174,9.5014,9.509,9.5014,9.5052,169360.7641
2011-02-18 12:00:00,24.9,24.91,24.87,24.91,166054.37178545186,9.5052,9.509,9.4938,9.509,166054.3718
2011-02-18 12:05:00,24.91,24.96,24.91,24.96,96007.83737447954,9.509,9.5281,9.509,9.5281,96007.8374
2011-02-18 12:10:00,24.96,24.96,24.92,24.96,136786.67646338476,9.5281,9.5281,9.5128,9.5281,136786.6765
2011-02-18 12:15:00,24.96,24.98,24.95,24.97,258878.27577761447,9.5281,9.5357,9.5243,9.5319,258878.2758
2011-02-18 12:20:00,24.97,25.0,24.96,24.97,156135.1947097722,9.5319,9.5434,9.5281,9.5319,156135.1947
2011-02-18 12:25:00,24.96,24.99,24.96,24.99,101885.86823414156,9.5281,9.5396,9.5281,9.5396,101885.8682
2011-02-18 12:30:00,24.98,25.01,24.97,24.98,148052.90227773695,9.5357,9.5472,9.5319,9.5357,148052.9023
2011-02-18 12:35:00,24.98,25.01,24.97,24.97,66127.84717119765,9.5357,9.5472,9.5319,9.5319,66127.8472
2011-02-18 12:40:00,24.98,24.98,24.93,24.94,178667.6463384766,9.5357,9.5357,9.5167,9.5205,178667.6463
2011-02-18 12:45:00,24.93,24.94,24.88,24.89,238182.70879255448,9.5167,9.5205,9.4976,9.5014,238182.7088
2011-02-18 12:50:00,24.88,24.91,24.86,24.91,206833.2108743571,9.4976,9.509,9.4899,9.509,206833.2109
2011-02-18 12:55:00,24.91,24.95,24.9,24.92,672789.6154788146,9.509,9.5243,9.5052,9.5128,672789.6155
2011-02-18 13:00:00,24.92,24.94,24.91,24.93,88048.00391868723,9.5128,9.5205,9.509,9.5167,88048.0039
2011-02-18 13:05:00,24.92,24.94,24.9,24.91,67229.97795738427,9.5128,9.5205,9.5052,9.509,67229.978
2011-02-18 13:10:00,24.91,24.92,24.9,24.92,107886.35807004652,9.509,9.5128,9.5052,9.5128,107886.3581
2011-02-18 13:15:00,24.93,24.96,24.93,24.96,49840.80333088415,9.5167,9.5281,9.5167,9.5281,49840.8033
2011-02-18 13:20:00,24.96,24.99,24.95,24.99,336027.4308106784,9.5281,9.5396,9.5243,9.5396,336027.4308
2011-02-18 13:25:00,24.99,24.99,24.91,24.91,105559.63752143033,9.5396,9.5396,9.509,9.509,105559.6375
2011-02-18 13:30:00,24.91,24.91,24.88,24.91,173034.53343130052,9.509,9.509,9.4976,9.509,173034.5334
2011-02-18 13:35:00,24.91,24.91,24.87,24.87,34900.8082292432,9.509,9.509,9.4938,9.4938,34900.8082
2011-02-18 13:40:00,24.87,24.87,24.82,24.84,129684.05584129316,9.4938,9.4938,9.4747,9.4823,129684.0558
2011-02-18 13:45:00,24.83,24.84,24.75,24.75,128704.38403134947,9.4785,9.4823,9.4479,9.4479,128704.384
2011-02-18 13:50:00,24.76,24.76,24.72,24.73,136909.13543962772,9.4518,9.4518,9.4365,9.4403,136909.1354
2011-02-18 13:55:00,24.73,24.77,24.73,24.75,91844.23218221896,9.4403,9.4556,9.4403,9.4479,91844.2322
2011-02-18 14:00:00,24.76,24.8,24.73,24.79,81190.30124908155,9.4518,9.467,9.4403,9.4632,81190.3012
2011-02-18 14:05:00,24.79,24.84,24.77,24.84,82292.43203526818,9.4632,9.4823,9.4556,9.4823,82292.432
2011-02-18 14:10:00,24.84,24.89,24.84,24.86,116336.02743081067,9.4823,9.5014,9.4823,9.4899,116336.0274
2011-02-18 14:15:00,24.87,24.87,24.76,24.77,95640.46044575066,9.4938,9.4938,9.4518,9.4556,95640.4604
2011-02-18 14:20:00,24.77,24.79,24.76,24.77,83884.39872642665,9.4556,9.4632,9.4518,9.4556,83884.3987
2011-02-18 14:25:00,24.77,24.82,24.75,24.82,152951.2613274553,9.4556,9.4747,9.4479,9.4747,152951.2613
2011-02-18 14:30:00,24.82,24.82,24.8,24.82,126745.04041146216,9.4747,9.4747,9.467,9.4747,126745.0404
2011-02-18 14:35:00,24.82,24.87,24.82,24.86,87925.54494244428,9.4747,9.4938,9.4747,9.4899,87925.5449
2011-02-18 14:40:00,24.87,24.87,24.86,24.87,80945.38329659564,9.4938,9.4938,9.4899,9.4938,80945.3833
2011-02-18 14:45:00,24.87,24.87,24.82,24.87,369458.7313250061,9.4938,9.4938,9.4747,9.4938,369458.7313
2011-02-18 14:50:00,24.87,24.91,24.85,24.88,279328.9248101886,9.4938,9.509,9.4861,9.4976,279328.9248
2011-02-18 14:55:00,24.89,24.91,24.87,24.87,123683.5660053882,9.5014,9.509,9.4938,9.4938,123683.566
2011-02-18 15:00:00,24.89,24.91,24.87,24.87,201567.4748959099,9.5014,9.509,9.4938,9.4938,201567.4749
2011-02-18 15:05:00,24.87,24.9,24.87,24.87,103600.29390154296,9.4938,9.5052,9.4938,9.4938,103600.2939
2011-02-18 15:10:00,24.87,24.87,24.74,24.84,381582.169973059,9.4938,9.4938,9.4441,9.4823,381582.17
2011-02-18 15:15:00,24.84,24.84,24.77,24.79,109845.70168993386,9.4823,9.4823,9.4556,9.4632,109845.7017
2011-02-18 15:20:00,24.79,24.8,24.75,24.8,280553.5145726182,9.4632,9.467,9.4479,9.467,280553.5146
2011-02-18 15:25:00,24.79,24.84,24.78,24.81,157482.24344844476,9.4632,9.4823,9.4594,9.4708,157482.2434
2011-02-18 15:30:00,24.81,24.83,24.73,24.76,274675.48371295613,9.4708,9.4785,9.4403,9.4518,274675.4837
2011-02-18 15:35:00,24.77,24.79,24.74,24.77,214180.7494489346,9.4556,9.4632,9.4441,9.4556,214180.7494
2011-02-18 15:40:00,24.77,24.8,24.72,24.77,336639.7256918932,9.4556,9.467,9.4365,9.4556,336639.7257
2011-02-18 15:45:00,24.78,24.82,24.77,24.79,342395.29757531226,9.4594,9.4747,9.4556,9.4632,342395.2976
2011-02-18 15:50:00,24.79,24.81,24.75,24.79,418197.4038697037,9.4632,9.4708,9.4479,9.4632,418197.4039
2011-02-18 15:55:00,24.79,24.83,24.79,24.8,865540.0440852314,9.4632,9.4785,9.4632,9.467,865540.0441
2011-02-22 09:30:00,24.88,25.09,24.87,24.88,466813.6174381582,9.4976,9.5777,9.4938,9.4976,466813.6174
2011-02-22 09:35:00,24.87,24.92,24.72,24.73,367744.3056576047,9.4938,9.5128,9.4365,9.4403,367744.3057
2011-02-22 09:40:00,24.73,24.78,24.59,24.67,466201.3225569434,9.4403,9.4594,9.3869,9.4174,466201.3226
2011-02-22 09:45:00,24.66,24.76,24.6,24.75,255816.80137154047,9.4136,9.4518,9.3907,9.4479,255816.8014
2011-02-22 09:50:00,24.76,24.76,24.69,24.7,530492.2850844966,9.4518,9.4518,9.425,9.4289,530492.2851
2011-02-22 09:55:00,24.7,24.73,24.69,24.73,210384.52118540287,9.4289,9.4403,9.425,9.4403,210384.5212
2011-02-22 10:00:00,24.73,24.77,24.65,24.66,275410.2375704139,9.4403,9.4556,9.4098,9.4136,275410.2376
2011-02-22 10:05:00,24.66,24.79,24.65,24.77,144256.67401420523,9.4136,9.4632,9.4098,9.4556,144256.674
2011-02-22 10:10:00,24.78,24.78,24.68,24.72,226181.7291207445,9.4594,9.4594,9.4212,9.4365,226181.7291
2011-02-22 10:15:00,24.72,24.74,24.7,24.7,188586.82341415624,9.4365,9.4441,9.4289,9.4289,188586.8234
2011-02-22 10:20:00,24.71,24.71,24.64,24.69,184790.5951506245,9.4327,9.4327,9.406,9.425,184790.5952
2011-02-22 10:25:00,24.68,24.69,24.54,24.6,203894.1954445261,9.4212,9.425,9.3678,9.3907,203894.1954
2011-02-22 10:30:00,24.6,24.7,24.57,24.7,201200.09796718092,9.3907,9.4289,9.3792,9.4289,201200.098
2011-02-22 10:35:00,24.7,24.75,24.69,24.69,227773.695811903,9.4289,9.4479,9.425,9.425,227773.6958
2011-02-22 10:40:00,24.69,24.73,24.65,24.73,219079.10849865293,9.425,9.4403,9.4098,9.4403,219079.1085
2011-02-22 10:45:00,24.73,24.78,24.71,24.74,190301.24908155767,9.4403,9.4594,9.4327,9.4441,190301.2491
2011-02-22 10:50:00,24.73,24.84,24.73,24.82,122091.59931422972,9.4403,9.4823,9.4403,9.4747,122091.5993
2011-02-22 10:55:00,24.83,24.87,24.75,24.77,287166.29928973794,9.4785,9.4938,9.4479,9.4556,287166.2993
2011-02-22 11:00:00,24.77,24.79,24.7,24.74,124663.23781533186,9.4556,9.4632,9.4289,9.4441,124663.2378
2011-02-22 11:05:00,24.73,24.74,24.66,24.66,89517.51163360274,9.4403,9.4441,9.4136,9.4136,89517.5116
2011-02-22 11:10:00,24.67,24.73,24.66,24.69,96865.05020818026,9.4174,9.4403,9.4136,9.425,96865.0502
2011-02-22 11:15:00,24.69,24.77,24.65,24.76,93681.11682586333,9.425,9.4556,9.4098,9.4518,93681.1168
2011-02-22 11:20:00,24.76,24.78,24.66,24.66,147563.0663727651,9.4518,9.4594,9.4136,9.4136,147563.0664
2011-02-22 11:25:00,24.65,24.69,24.65,24.69,193975.0183688464,9.4098,9.425,9.4098,9.425,193975.0184
2011-02-22 11:30:00,24.69,24.69,24.62,24.64,162135.68454567718,9.425,9.425,9.3983,9.406,162135.6845
2011-02-22 11:35:00,24.64,24.64,24.57,24.59,148297.82023022286,9.406,9.406,9.3792,9.3869,148297.8202
2011-02-22 11:40:00,24.58,24.6,24.55,24.56,121724.22238550083,9.383,9.3907,9.3716,9.3754,121724.2224
2011-02-22 11:45:00,24.55,24.56,24.48,24.5,275410.2375704139,9.3716,9.3754,9.3449,9.3525,275410.2376
2011-02-22 11:50:00,24.49,24.53,24.47,24.52,141317.65858437424,9.3487,9.364,9.3411,9.3601,141317.6586
2011-02-22 11:55:00,24.52,24.66,24.52,24.64,144868.96889542002,9.3601,9.4136,9.3601,9.406,144868.9689
2011-02-22 12:00:00,24.64,24.7,24.62,24.69,120377.1736468283,9.406,9.4289,9.3983,9.425,120377.1736
2011-02-22 12:05:00,24.68,24.68,24.62,24.63,80700.46534410972,9.4212,9.4212,9.3983,9.4021,80700.4653
2011-02-22 12:10:00,24.63,24.63,24.6,24.6,111805.0453098212,9.4021,9.4021,9.3907,9.3907,111805.0453
2011-02-22 12:15:00,24.6,24.6,24.54,24.6,171075.18981141318,9.3907,9.3907,9.3678,9.3907,171075.1898
2011-02-22 12:20:00,24.6,24.63,24.59,24.6,47024.2468772961,9.3907,9.4021,9.3869,9.3907,47024.2469
2011-02-22 12:25:00,24.6,24.63,24.6,24.61,66495.22409992652,9.3907,9.4021,9.3907,9.3945,66495.2241
2011-02-22 12:30:00,24.61,24.61,24.56,24.59,119887.33774185646,9.3945,9.3945,9.3754,9.3869,119887.3377
2011-02-22 12:35:00,24.58,24.58,24.51,24.51,62576.53686015184,9.383,9.383,9.3563,9.3563,62576.5369
2011-02-22 12:40:00,24.51,24.51,24.43,24.44,264388.9297085476,9.3563,9.3563,9.3258,9.3296,264388.9297
2011-02-22 12:45:00,24.45,24.47,24.4,24.4,111437.66838109231,9.3334,9.3411,9.3143,9.3143,111437.6684
2011-02-22 12:50:00,24.41,24.46,24.39,24.42,104212.58878275775,9.3182,9.3372,9.3105,9.322,104212.5888
2011-02-22 12:55:00,24.41,24.43,24.38,24.4,123561.10702914523,9.3182,9.3258,9.3067,9.3143,123561.107
2011-02-22 13:00:00,24.41,24.42,24.35,24.38,218344.3546411952,9.3182,9.322,9.2952,9.3067,218344.3546
2011-02-22 13:05:00,24.38,24.46,24.38,24.45,106661.76830761692,9.3067,9.3372,9.3067,9.3334,106661.7683
2011-02-22 13:10:00,24.45,24.46,24.42,24.46,112539.79916727896,9.3334,9.3372,9.322,9.3372,112539.7992
2011-02-22 13:15:00,24.46,24.5,24.45,24.49,76659.31912809209,9.3372,9.3525,9.3334,9.3487,76659.3191
2011-02-22 13:20:00,24.49,24.49,24.37,24.38,196056.8209649767,9.3487,9.3487,9.3029,9.3067,196056.821
2011-02-22 13:25:00,24.38,24.39,24.31,24.31,176340.9257898604,9.3067,9.3105,9.28,9.28,176340.9258
2011-02-22 13:30:00,24.31,24.33,24.28,24.28,123806.02498163114,9.28,9.2876,9.2685,9.2685,123806.025
2011-02-22 13:35:00,24.28,24.33,24.28,24.33,103232.9169728141,9.2685,9.2876,9.2685,9.2876,103232.917
2011-02-22 13:40:00,24.33,24.34,24.32,24.32,94415.87068332107,9.2876,9.2914,9.2838,9.2838,94415.8707
2011-02-22 13:45:00,24.32,24.32,24.26,24.29,83884.39872642665,9.2838,9.2838,9.2609,9.2723,83884.3987
2011-02-22 13:50:00,24.29,24.36,24.28,24.36,90007.34753857457,9.2723,9.2991,9.2685,9.2991,90007.3475
2011-02-22 13:55:00,24.36,24.37,24.33,24.33,96987.5091844232,9.2991,9.3029,9.2876,9.2876,96987.5092
2011-02-22 14:00:00,24.33,24.37,24.33,24.33,152951.2613274553,9.2876,9.3029,9.2876,9.2876,152951.2613
2011-02-22 14:05:00,24.32,24.34,24.26,24.31,104335.04775900072,9.2838,9.2914,9.2609,9.28,104335.0478
2011-02-22 14:10:00,24.31,24.34,24.31,24.31,71638.50110213079,9.28,9.2914,9.28,9.28,71638.5011
2011-02-22 14:15:00,24.31,24.33,24.31,24.33,86823.41415625764,9.28,9.2876,9.28,9.2876,86823.4142
2011-02-22 14:20:00,24.32,24.33,24.28,24.33,81312.76022532451,9.2838,9.2876,9.2685,9.2876,81312.7602
2011-02-22 14:25:00,24.33,24.33,24.3,24.32,116825.8633357825,9.2876,9.2876,9.2762,9.2838,116825.8633
2011-02-22 14:30:00,24.32,24.38,24.31,24.37,105314.7195689444,9.2838,9.3067,9.28,9.3029,105314.7196
2011-02-22 14:35:00,24.37,24.42,24.37,24.41,46779.32892481019,9.3029,9.322,9.3029,9.3182,46779.3289
2011-02-22 14:40:00,24.42,24.42,24.36,24.42,80455.5473916238,9.322,9.322,9.2991,9.322,80455.5474
2011-02-22 14:45:00,24.42,24.43,24.42,24.42,49228.50844966936,9.322,9.3258,9.322,9.322,49228.5084
2011-02-22 14:50:00,24.42,24.43,24.38,24.38,77271.61400930688,9.322,9.3258,9.3067,9.3067,77271.614
2011-02-22 14:55:00,24.38,24.43,24.38,24.42,72495.71393583149,9.3067,9.3258,9.3067,9.322,72495.7139
2011-02-22 15:00:00,24.41,24.42,24.4,24.4,36860.15184913054,9.3182,9.322,9.3143,9.3143,36860.1518
2011-02-22 15:05:00,24.4,24.41,24.31,24.33,71393.58314964487,9.3143,9.3182,9.28,9.2876,71393.5831
2011-02-22 15:10:00,24.32,24.42,24.32,24.41,109355.86578496204,9.2838,9.322,9.2838,9.3182,109355.8658
2011-02-22 15:15:00,24.4,24.41,24.33,24.33,53637.031594415865,9.3143,9.3182,9.2876,9.2876,53637.0316
2011-02-22 15:20:00,24.33,24.35,24.33,24.33,97109.96816066618,9.2876,9.2952,9.2876,9.2876,97109.9682
2011-02-22 15:25:00,24.33,24.33,24.29,24.3,62698.9958363948,9.2876,9.2876,9.2723,9.2762,62698.9958
2011-02-22 15:30:00,24.3,24.35,24.29,24.35,131398.4815086946,9.2762,9.2952,9.2723,9.2952,131398.4815
2011-02-22 15:35:00,24.35,24.35,24.28,24.29,118785.20695566984,9.2952,9.2952,9.2685,9.2723,118785.207
2011-02-22 15:40:00,24.28,24.33,24.28,24.32,136051.922605927,9.2685,9.2876,9.2685,9.2838,136051.9226
2011-02-22 15:45:00,24.31,24.38,24.31,24.37,364437.9132990448,9.28,9.3067,9.28,9.3029,364437.9133
2011-02-22 15:50:00,24.36,24.37,24.33,24.35,207690.4237080578,9.2991,9.3029,9.2876,9.2952,207690.4237
2011-02-22 15:55:00,24.36,24.39,24.34,24.38,441097.23242713686,9.2991,9.3105,9.2914,9.3067,441097.2324
2011-02-23 09:30:00,24.29,24.53,24.19,24.43,225569.4342395297,9.2723,9.364,9.2342,9.3258,225569.4342
2011-02-23 09:35:00,24.43,24.45,24.31,24.33,171442.56674014204,9.3258,9.3334,9.28,9.2876,171442.5667
2011-02-23 09:40:00,24.33,24.47,24.33,24.42,156502.5716385011,9.2876,9.3411,9.2876,9.322,156502.5716
2011-02-23 09:45:00,24.42,24.47,24.33,24.35,108008.81704628948,9.322,9.3411,9.2876,9.2952,108008.817
2011-02-23 09:50:00,24.36,24.37,24.24,24.26,217119.7648787656,9.2991,9.3029,9.2533,9.2609,217119.7649
2011-02-23 09:55:00,24.26,24.33,24.24,24.31,231937.3010041636,9.2609,9.2876,9.2533,9.28,231937.301
2011-02-23 10:00:00,24.3,24.38,24.3,24.37,185892.7259368112,9.2762,9.3067,9.2762,9.3029,185892.7259
2011-02-23 10:05:00,24.37,24.4,24.3,24.33,134092.57898603968,9.3029,9.3143,9.2762,9.2876,134092.579
2011-02-23 10:10:00,24.33,24.48,24.33,24.47,69434.23952975753,9.2876,9.3449,9.2876,9.3411,69434.2395
2011-02-23 10:15:00,24.48,24.63,24.47,24.61,152338.9664462405,9.3449,9.4021,9.3411,9.3945,152338.9664
2011-02-23 10:20:00,24.6,24.73,24.59,24.69,132010.77638990938,9.3907,9.4403,9.3869,9.425,132010.7764
2011-02-23 10:25:00,24.69,24.69,24.64,24.64,81802.59613029634,9.425,9.425,9.406,9.406,81802.5961
2011-02-23 10:30:00,24.64,24.71,24.61,24.61,90374.72446730344,9.406,9.4327,9.3945,9.3945,90374.7245
2011-02-23 10:35:00,24.61,24.68,24.57,24.66,157727.16140093066,9.3945,9.4212,9.3792,9.4136,157727.1614
2011-02-23 10:40:00,24.67,24.67,24.51,24.54,211976.48787656127,9.4174,9.4174,9.3563,9.3678,211976.4879
2011-02-23 10:45:00,24.54,24.58,24.51,24.52,168993.38721528286,9.3678,9.383,9.3563,9.3601,168993.3872
2011-02-23 10:50:00,24.52,24.64,24.52,24.6,191525.83884398724,9.3601,9.406,9.3601,9.3907,191525.8388
2011-02-23 10:55:00,24.6,24.66,24.59,24.64,162625.52045064903,9.3907,9.4136,9.3869,9.406,162625.5205
2011-02-23 11:00:00,24.63,24.66,24.61,24.62,95885.3783982366,9.4021,9.4136,9.3945,9.3983,95885.3784
2011-02-23 11:05:00,24.62,24.87,24.62,24.82,256918.9321577272,9.3983,9.4938,9.3983,9.4747,256918.9322
2011-02-23 11:10:00,24.83,24.85,24.77,24.77,330516.77687974524,9.4785,9.4861,9.4556,9.4556,330516.7769
2011-02-23 11:15:00,24.77,24.78,24.69,24.7,187239.7746754837,9.4556,9.4594,9.425,9.4289,187239.7747
2011-02-23 11:20:00,24.7,24.7,24.6,24.7,226794.02400195933,9.4289,9.4289,9.3907,9.4289,226794.024
2011-02-23 11:25:00,24.7,24.73,24.66,24.67,93681.11682586333,9.4289,9.4403,9.4136,9.4174,93681.1168
2011-02-23 11:30:00,24.67,24.68,24.57,24.6,110090.61964241978,9.4174,9.4212,9.3792,9.3907,110090.6196
2011-02-23 11:35:00,24.6,24.64,24.57,24.63,62209.15993142297,9.3907,9.406,9.3792,9.4021,62209.1599
2011-02-23 11:40:00,24.63,24.63,24.57,24.59,109478.324761205,9.4021,9.4021,9.3792,9.3869,109478.3248
2011-02-23 11:45:00,24.59,24.6,24.58,24.58,45554.7391623806,9.3869,9.3907,9.383,9.383,45554.7392
2011-02-23 11:50:00,24.59,24.64,24.56,24.63,67107.51898114131,9.3869,9.406,9.3754,9.4021,67107.519
2011-02-23 11:55:00,24.62,24.63,24.58,24.6,95395.54249326474,9.3983,9.4021,9.383,9.3907,95395.5425
2011-02-23 12:00:00,24.6,24.62,24.48,24.52,149889.78692138134,9.3907,9.3983,9.3449,9.3601,149889.7869
2011-02-23 12:05:00,24.51,24.51,24.35,24.38,167034.04359539552,9.3563,9.3563,9.2952,9.3067,167034.0436
2011-02-23 12:10:00,24.38,24.4,24.35,24.38,124908.15576781778,9.3067,9.3143,9.2952,9.3067,124908.1558
2011-02-23 12:15:00,24.38,24.38,24.24,24.24,155155.52289982856,9.3067,9.3067,9.2533,9.2533,155155.5229
2011-02-23 12:20:00,24.24,24.25,24.16,24.19,365295.1261327455,9.2533,9.2571,9.2227,9.2342,365295.1261
2011-02-23 12:25:00,24.2,24.25,24.17,24.22,160543.71785451873,9.238,9.2571,9.2265,9.2456,160543.7179
2011-02-23 12:30:00,24.23,24.23,24.18,24.19,224099.92652461425,9.2494,9.2494,9.2304,9.2342,224099.9265
2011-02-23 12:35:00,24.2,24.24,24.19,24.24,114621.60176340926,9.238,9.2533,9.2342,9.2533,114621.6018
2011-02-23 12:40:00,24.24,24.24,24.19,24.2,214425.6674014205,9.2533,9.2533,9.2342,9.238,214425.6674
2011-02-23 12:45:00,24.2,24.2,24.17,24.17,275655.1555228998,9.238,9.238,9.2265,9.2265,275655.1555
2011-02-23 12:50:00,24.18,24.19,24.16,24.19,134827.33284349742,9.2304,9.2342,9.2227,9.2342,134827.3328
2011-02-23 12:55:00,24.19,24.27,24.19,24.24,118785.20695566984,9.2342,9.2647,9.2342,9.2533,118785.207
2011-02-23 13:00:00,24.23,24.24,24.22,24.24,111437.66838109231,9.2494,9.2533,9.2456,9.2533,111437.6684
2011-02-23 13:05:00,24.23,24.24,24.18,24.2,130296.35072250797,9.2494,9.2533,9.2304,9.238,130296.3507
2011-02-23 13:10:00,24.19,24.2,24.15,24.16,352559.3926034778,9.2342,9.238,9.2189,9.2227,352559.3926
2011-02-23 13:15:00,24.16,24.16,24.11,24.11,119887.33774185646,9.2227,9.2227,9.2036,9.2036,119887.3377
2011-02-23 13:20:00,24.11,24.21,24.1,24.2,185770.2669605682,9.2036,9.2418,9.1998,9.238,185770.267
2011-02-23 13:25:00,24.2,24.2,24.16,24.2,89395.05265735977,9.238,9.238,9.2227,9.238,89395.0527
2011-02-23 13:30:00,24.2,24.2,24.12,24.14,114621.60176340926,9.238,9.238,9.2074,9.2151,114621.6018
2011-02-23 13:35:00,24.13,24.25,24.12,24.2,254959.5885378398,9.2113,9.2571,9.2074,9.238,254959.5885
2011-02-23 13:40:00,24.2,24.22,24.18,24.21,133970.1200097967,9.238,9.2456,9.2304,9.2418,133970.12
2011-02-23 13:45:00,24.21,24.23,24.2,24.2,125275.53269654664,9.2418,9.2494,9.238,9.238,125275.5327
2011-02-23 13:50:00,24.2,24.22,24.2,24.21,180871.90791084984,9.238,9.2456,9.238,9.2418,180871.9079
2011-02-23 13:55:00,24.21,24.27,24.21,24.27,102865.54004408522,9.2418,9.2647,9.2418,9.2647,102865.54
2011-02-23 14:00:00,24.26,24.36,24.26,24.35,123071.2711241734,9.2609,9.2991,9.2609,9.2952,123071.2711
2011-02-23 14:05:00,24.35,24.37,24.33,24.35,64535.88048003918,9.2952,9.3029,9.2876,9.2952,64535.8805
2011-02-23 14:10:00,24.35,24.35,24.29,24.3,64046.04457506735,9.2952,9.2952,9.2723,9.2762,64046.0446
2011-02-23 14:15:00,24.3,24.4,24.29,24.4,116458.48640705364,9.2762,9.3143,9.2723,9.3143,116458.4864
2011-02-23 14:20:00,24.4,24.44,24.39,24.44,85843.74234631399,9.3143,9.3296,9.3105,9.3296,85843.7423
2011-02-23 14:25:00,24.45,24.46,24.4,24.41,80822.92432035267,9.3334,9.3372,9.3143,9.3182,80822.9243
2011-02-23 14:30:00,24.42,24.47,24.42,24.47,69189.3215772716,9.322,9.3411,9.322,9.3411,69189.3216
2011-02-23 14:35:00,24.46,24.47,24.4,24.4,78863.58070046533,9.3372,9.3411,9.3143,9.3143,78863.5807
2011-02-23 14:40:00,24.41,24.41,24.33,24.36,134337.49693852558,9.3182,9.3182,9.2876,9.2991,134337.4969
2011-02-23 14:45:00,24.35,24.36,24.3,24.33,119764.87876561352,9.2952,9.2991,9.2762,9.2876,119764.8788
2011-02-23 14:50:00,24.33,24.33,24.29,24.31,163972.56918932157,9.2876,9.2876,9.2723,9.28,163972.5692
2011-02-23 14:55:00,24.3,24.36,24.3,24.35,60984.570168993385,9.2762,9.2991,9.2762,9.2952,60984.5702
2011-02-23 15:00:00,24.35,24.38,24.34,24.37,106049.47342640215,9.2952,9.3067,9.2914,9.3029,106049.4734
2011-02-23 15:05:00,24.36,24.4,24.36,24.36,95150.62454077884,9.2991,9.3143,9.2991,9.2991,95150.6245
2011-02-23 15:10:00,24.37,24.38,24.35,24.35,68209.64976732794,9.3029,9.3067,9.2952,9.2952,68209.6498
2011-02-23 15:15:00,24.36,24.41,24.33,24.4,125397.9916727896,9.2991,9.3182,9.2876,9.3143,125397.9917
2011-02-23 15:20:00,24.4,24.47,24.39,24.41,89639.9706098457,9.3143,9.3411,9.3105,9.3182,89639.9706
2011-02-23 15:25:00,24.41,24.42,24.38,24.38,114866.51971589516,9.3182,9.322,9.3067,9.3067,114866.5197
2011-02-23 15:30:00,24.38,24.38,24.33,24.36,168870.9282390399,9.3067,9.3067,9.2876,9.2991,168870.9282
2011-02-23 15:35:00,24.36,24.43,24.34,24.43,159319.12809208914,9.2991,9.3258,9.2914,9.3258,159319.1281
2011-02-23 15:40:00,24.43,24.43,24.4,24.41,163482.73328434973,9.3258,9.3258,9.3143,9.3182,163482.7333
2011-02-23 15:45:00,24.42,24.42,24.37,24.38,154298.31006612783,9.322,9.322,9.3029,9.3067,154298.3101
2011-02-23 15:50:00,24.38,24.41,24.36,24.37,232916.97281410728,9.3067,9.3182,9.2991,9.3029,232916.9728
2011-02-23 15:55:00,24.37,24.42,24.36,24.41,327822.67940240016,9.3029,9.322,9.2991,9.3182,327822.6794
2011-02-24 09:30:00,24.44,24.51,24.31,24.42,160053.8819495469,9.3296,9.3563,9.28,9.322,160053.8819
2011-02-24 09:35:00,24.4,24.52,24.4,24.46,193852.55939260343,9.3143,9.3601,9.3143,9.3372,193852.5594
2011-02-24 09:40:00,24.46,24.51,24.35,24.48,148665.19715895175,9.3372,9.3563,9.2952,9.3449,148665.1972
2011-02-24 09:45:00,24.48,24.48,24.34,24.37,99681.6066617683,9.3449,9.3449,9.2914,9.3029,99681.6067
2011-02-24 09:50:00,24.37,24.42,24.35,24.38,85843.74234631399,9.3029,9.322,9.2952,9.3067,85843.7423
2011-02-24 09:55:00,24.38,24.45,24.36,24.42,35268.185157972075,9.3067,9.3334,9.2991,9.322,35268.1852
2011-02-24 10:00:00,24.42,24.43,24.38,24.38,43717.85451873622,9.322,9.3258,9.3067,9.3067,43717.8545
2011-02-24 10:05:00,24.38,24.39,24.37,24.38,100171.44256674014,9.3067,9.3105,9.3029,9.3067,100171.4426
2011-02-24 10:10:00,24.37,24.38,24.33,24.35,65760.47024246877,9.3029,9.3067,9.2876,9.2952,65760.4702
2011-02-24 10:15:00,24.35,24.36,24.29,24.32,90252.26549106048,9.2952,9.2991,9.2723,9.2838,90252.2655
2011-02-24 10:20:00,24.33,24.33,24.26,24.29,66372.76512368357,9.2876,9.2876,9.2609,9.2723,66372.7651
2011-02-24 10:25:00,24.29,24.29,24.26,24.27,55718.83419054616,9.2723,9.2723,9.2609,9.2647,55718.8342
2011-02-24 10:30:00,24.27,24.32,24.24,24.29,112172.42223855008,9.2647,9.2838,9.2533,9.2723,112172.4222
2011-02-24 10:35:00,24.29,24.3,24.17,24.21,241978.9370560862,9.2723,9.2762,9.2265,9.2418,241978.9371
2011-02-24 10:40:00,24.2,24.29,24.19,24.24,77149.15503306391,9.238,9.2723,9.2342,9.2533,77149.155
2011-02-24 10:45:00,24.25,24.35,24.22,24.29,110335.5375949057,9.2571,9.2952,9.2456,9.2723,110335.5376
2011-02-24 10:50:00,24.3,24.3,24.25,24.27,91599.31422973303,9.2762,9.2762,9.2571,9.2647,91599.3142
2011-02-24 10:55:00,24.27,24.33,24.26,24.33,93313.73989713444,9.2647,9.2876,9.2609,9.2876,93313.7399
2011-02-24 11:00:00,24.33,24.4,24.3,24.37,80578.00636786676,9.2876,9.3143,9.2762,9.3029,80578.0064
2011-02-24 11:05:00,24.36,24.4,24.35,24.38,57555.71883419054,9.2991,9.3143,9.2952,9.3067,57555.7188
2011-02-24 11:10:00,24.38,24.4,24.32,24.32,155033.06392358558,9.3067,9.3143,9.2838,9.2838,155033.0639
2011-02-24 11:15:00,24.32,24.34,24.27,24.33,221038.45211854027,9.2838,9.2914,9.2647,9.2876,221038.4521
2011-02-24 11:20:00,24.33,24.37,24.31,24.36,107029.14523634582,9.2876,9.3029,9.28,9.2991,107029.1452
2011-02-24 11:25:00,24.35,24.41,24.34,24.37,86211.11927504286,9.2952,9.3182,9.2914,9.3029,86211.1193
2011-02-24 11:30:00,24.37,24.38,24.33,24.34,79108.49865295125,9.3029,9.3067,9.2876,9.2914,79108.4987
2011-02-24 11:35:00,24.33,24.34,24.24,24.25,145358.80480039187,9.2876,9.2914,9.2533,9.2571,145358.8048
2011-02-24 11:40:00,24.25,24.25,24.24,24.24,91844.23218221896,9.2571,9.2571,9.2533,9.2533,91844.2322
2011-02-24 11:45:00,24.24,24.24,24.2,24.23,127479.7942689199,9.2533,9.2533,9.238,9.2494,127479.7943
2011-02-24 11:50:00,24.22,24.26,24.21,24.25,85598.82439382806,9.2456,9.2609,9.2418,9.2571,85598.8244
2011-02-24 11:55:00,24.24,24.27,24.23,24.24,30492.28508449669,9.2533,9.2647,9.2494,9.2533,30492.2851
2011-02-24 12:00:00,24.23,24.24,24.2,24.23,65148.175361253976,9.2494,9.2533,9.238,9.2494,65148.1754
2011-02-24 12:05:00,24.24,24.24,24.19,24.2,73720.30369826108,9.2533,9.2533,9.2342,9.238,73720.3037
2011-02-24 12:10:00,24.2,24.27,24.2,24.26,45309.82120989468,9.238,9.2647,9.238,9.2609,45309.8212
2011-02-24 12:15:00,24.25,24.29,24.24,24.29,38697.03649277492,9.2571,9.2723,9.2533,9.2723,38697.0365
2011-02-24 12:20:00,24.29,24.31,24.24,24.25,15674.7489590987,9.2723,9.28,9.2533,9.2571,15674.749
2011-02-24 12:25:00,24.24,24.27,24.21,24.23,59515.06245407788,9.2533,9.2647,9.2418,9.2494,59515.0625
2011-02-24 12:30:00,24.23,24.29,24.23,24.29,75924.56527063434,9.2494,9.2723,9.2494,9.2723,75924.5653
2011-02-24 12:35:00,24.29,24.3,24.25,24.29,92456.52706343374,9.2723,9.2762,9.2571,9.2723,92456.5271
2011-02-24 12:40:00,24.28,24.3,24.25,24.27,56943.42395297575,9.2685,9.2762,9.2571,9.2647,56943.424
2011-02-24 12:45:00,24.26,24.32,24.23,24.31,65760.47024246877,9.2609,9.2838,9.2494,9.28,65760.4702
2011-02-24 12:50:00,24.31,24.32,24.26,24.29,103600.29390154296,9.28,9.2838,9.2609,9.2723,103600.2939
2011-02-24 12:55:00,24.3,24.35,24.3,24.31,37839.82365907421,9.2762,9.2952,9.2762,9.28,37839.8237
2011-02-24 13:00:00,24.31,24.33,24.28,24.33,29145.236345824145,9.28,9.2876,9.2685,9.2876,29145.2363
2011-02-24 13:05:00,24.33,24.35,24.25,24.25,39676.70830271859,9.2876,9.2952,9.2571,9.2571,39676.7083
2011-02-24 13:10:00,24.26,24.28,24.21,24.21,212343.8648052902,9.2609,9.2685,9.2418,9.2418,212343.8648
2011-02-24 13:15:00,24.21,24.27,24.2,24.24,36982.6108253735,9.2418,9.2647,9.238,9.2533,36982.6108
2011-02-24 13:20:00,24.24,24.27,24.22,24.27,38329.65956404605,9.2533,9.2647,9.2456,9.2647,38329.6596
2011-02-24 13:25:00,24.26,24.28,24.22,24.22,46167.03404359539,9.2609,9.2685,9.2456,9.2456,46167.034
2011-02-24 13:30:00,24.22,24.23,24.14,24.17,270879.25544942444,9.2456,9.2494,9.2151,9.2265,270879.2554
2011-02-24 13:35:00,24.16,24.17,24.15,24.15,32941.46460935586,9.2227,9.2265,9.2189,9.2189,32941.4646
2011-02-24 13:40:00,24.15,24.16,24.09,24.1,77638.99093803576,9.2189,9.2227,9.196,9.1998,77638.9909
2011-02-24 13:45:00,24.1,24.11,24.07,24.1,131520.94048493754,9.1998,9.2036,9.1884,9.1998,131520.9405
2011-02-24 13:50:00,24.1,24.11,24.09,24.09,78006.36786676463,9.1998,9.2036,9.196,9.196,78006.3679
2011-02-24 13:55:00,24.08,24.12,24.08,24.11,199975.5082047514,9.1922,9.2074,9.1922,9.2036,199975.5082
2011-02-24 14:00:00,24.11,24.14,24.1,24.11,91599.31422973303,9.2036,9.2151,9.1998,9.2036,91599.3142
2011-02-24 14:05:00,24.11,24.13,24.09,24.11,83517.02179769776,9.2036,9.2113,9.196,9.2036,83517.0218
2011-02-24 14:10:00,24.11,24.16,24.11,24.14,69924.07543472936,9.2036,9.2227,9.2036,9.2151,69924.0754
2011-02-24 14:15:00,24.13,24.16,24.12,24.16,155767.81778104333,9.2113,9.2227,9.2074,9.2227,155767.8178
2011-02-24 14:20:00,24.16,24.16,24.12,24.15,63433.74969385256,9.2227,9.2227,9.2074,9.2189,63433.7497
2011-02-24 14:25:00,24.16,24.19,24.14,24.14,75067.35243693362,9.2227,9.2342,9.2151,9.2151,75067.3524
2011-02-24 14:30:00,24.14,24.24,24.13,24.24,89027.6757286309,9.2151,9.2533,9.2113,9.2533,89027.6757
2011-02-24 14:35:00,24.24,24.26,24.21,24.23,66862.6010286554,9.2533,9.2609,9.2418,9.2494,66862.601
2011-02-24 14:40:00,24.24,24.24,24.16,24.17,48371.29561596864,9.2533,9.2533,9.2227,9.2265,48371.2956
2011-02-24 14:45:00,24.16,24.2,24.15,24.17,101885.86823414156,9.2227,9.238,9.2189,9.2265,101885.8682
2011-02-24 14:50:00,24.17,24.18,24.16,24.18,39799.16727896155,9.2265,9.2304,9.2227,9.2304,39799.1673
2011-02-24 14:55:00,24.18,24.22,24.17,24.21,69556.69850600048,9.2304,9.2456,9.2265,9.2418,69556.6985
2011-02-24 15:00:00,24.2,24.21,24.16,24.16,70168.99338721528,9.238,9.2418,9.2227,9.2227,70168.9934
2011-02-24 15:05:00,24.17,24.25,24.16,24.24,119887.33774185646,9.2265,9.2571,9.2227,9.2533,119887.3377
2011-02-24 15:10:00,24.23,24.24,24.17,24.24,119397.50183688464,9.2494,9.2533,9.2265,9.2533,119397.5018
2011-02-24 15:15:00,24.23,24.3,24.21,24.28,112907.17609600782,9.2494,9.2762,9.2418,9.2685,112907.1761
2011-02-24 15:20:00,24.28,24.33,24.26,24.33,82659.80896399706,9.2685,9.2876,9.2609,9.2876,82659.809
2011-02-24 15:25:00,24.33,24.34,24.31,24.33,100293.90154298308,9.2876,9.2914,9.28,9.2876,100293.9015
2011-02-24 15:30:00,24.33,24.39,24.31,24.32,156869.94856722996,9.2876,9.3105,9.28,9.2838,156869.9486
2011-02-24 15:35:00,24.31,24.32,24.25,24.29,126989.95836394808,9.28,9.2838,9.2571,9.2723,126989.9584
2011-02-24 15:40:00,24.3,24.3,24.26,24.28,95273.0835170218,9.2762,9.2762,9.2609,9.2685,95273.0835
2011-02-24 15:45:00,24.27,24.3,24.26,24.26,161523.3896644624,9.2647,9.2762,9.2609,9.2609,161523.3897
2011-02-24 15:50:00,24.26,24.28,24.21,24.23,358437.4234631398,9.2609,9.2685,9.2418,9.2494,358437.4235
2011-02-24 15:55:00,24.23,24.29,24.23,24.27,339456.28214548127,9.2494,9.2723,9.2494,9.2647,339456.2821
2011-02-25 09:30:00,24.41,24.47,24.36,24.45,98089.63997060985,9.3182,9.3411,9.2991,9.3334,98089.64
2011-02-25 09:35:00,24.45,24.48,24.33,24.34,101885.86823414156,9.3334,9.3449,9.2876,9.2914,101885.8682
2011-02-25 09:40:00,24.34,24.35,24.29,24.33,127969.63017389174,9.2914,9.2952,9.2723,9.2876,127969.6302
2011-02-25 09:45:00,24.33,24.37,24.29,24.31,95028.16556453588,9.2876,9.3029,9.2723,9.28,95028.1656
2011-02-25 09:50:00,24.3,24.45,24.3,24.44,47881.45971099681,9.2762,9.3334,9.2762,9.3296,47881.4597
2011-02-25 09:55:00,24.44,24.56,24.43,24.54,184178.3002694097,9.3296,9.3754,9.3258,9.3678,184178.3003
2011-02-25 10:00:00,24.54,24.57,24.49,24.5,361498.8978692138,9.3678,9.3792,9.3487,9.3525,361498.8979
2011-02-25 10:05:00,24.49,24.61,24.49,24.59,2307372.030369826,9.3487,9.3945,9.3487,9.3869,2307372.0304
2011-02-25 10:10:00,24.6,24.62,24.57,24.6,196179.2799412197,9.3907,9.3983,9.3792,9.3907,196179.2799
2011-02-25 10:15:00,24.6,24.67,24.59,24.59,88537.83982365907,9.3907,9.4174,9.3869,9.3869,88537.8398
2011-02-25 10:20:00,24.6,24.63,24.57,24.63,143032.08425177564,9.3907,9.4021,9.3792,9.4021,143032.0843
2011-02-25 10:25:00,24.63,24.66,24.57,24.6,130541.26867499387,9.4021,9.4136,9.3792,9.3907,130541.2687
2011-02-25 10:30:00,24.6,24.67,24.59,24.66,127479.7942689199,9.3907,9.4174,9.3869,9.4136,127479.7943
2011-02-25 10:35:00,24.65,24.73,24.62,24.68,231202.54714670585,9.4098,9.4403,9.3983,9.4212,231202.5471
2011-02-25 10:40:00,24.65,24.68,24.57,24.58,212711.2417340191,9.4098,9.4212,9.3792,9.383,212711.2417
2011-02-25 10:45:00,24.58,24.58,24.52,24.56,206343.37496938524,9.383,9.383,9.3601,9.3754,206343.375
2011-02-25 10:50:00,24.56,24.58,24.51,24.56,153808.474161156,9.3754,9.383,9.3563,9.3754,153808.4742
2011-02-25 10:55:00,24.55,24.58,24.54,24.58,71026.20622091599,9.3716,9.383,9.3678,9.383,71026.2062
2011-02-25 11:00:00,24.57,24.57,24.51,24.51,87068.33210874356,9.3792,9.3792,9.3563,9.3563,87068.3321
2011-02-25 11:05:00,24.51,24.55,24.5,24.55,45677.19813862356,9.3563,9.3716,9.3525,9.3716,45677.1981
2011-02-25 11:10:00,24.54,24.57,24.54,24.56,49473.42640215527,9.3678,9.3792,9.3678,9.3754,49473.4264
2011-02-25 11:15:00,24.56,24.57,24.54,24.55,51800.14695077149,9.3754,9.3792,9.3678,9.3716,51800.147
2011-02-25 11:20:00,24.55,24.56,24.51,24.54,124050.94293411706,9.3716,9.3754,9.3563,9.3678,124050.9429
2011-02-25 11:25:00,24.54,24.56,24.49,24.5,244305.6576047024,9.3678,9.3754,9.3487,9.3525,244305.6576
2011-02-25 11:30:00,24.5,24.56,24.5,24.56,62454.07788390889,9.3525,9.3754,9.3525,9.3754,62454.0779
2011-02-25 11:35:00,24.56,24.56,24.51,24.51,84129.31667891255,9.3754,9.3754,9.3563,9.3563,84129.3167
2011-02-25 11:40:00,24.51,24.54,24.5,24.51,111560.12735733528,9.3563,9.3678,9.3525,9.3563,111560.1274
2011-02-25 11:45:00,24.51,24.56,24.51,24.54,144379.13299044818,9.3563,9.3754,9.3563,9.3678,144379.133
2011-02-25 11:50:00,24.55,24.56,24.5,24.55,84006.8577026696,9.3716,9.3754,9.3525,9.3716,84006.8577
2011-02-25 11:55:00,24.55,24.55,24.51,24.52,44330.14939995101,9.3716,9.3716,9.3563,9.3601,44330.1494
2011-02-25 12:00:00,24.52,24.55,24.52,24.54,106171.9324026451,9.3601,9.3716,9.3601,9.3678,106171.9324
2011-02-25 12:05:00,24.54,24.57,24.52,24.56,299534.6558902767,9.3678,9.3792,9.3601,9.3754,299534.6559
2011-02-25 12:10:00,24.56,24.58,24.55,24.58,17266.715650257163,9.3754,9.383,9.3716,9.383,17266.7157
2011-02-25 12:15:00,24.57,24.58,24.54,24.57,31961.7927994122,9.3792,9.383,9.3678,9.3792,31961.7928
2011-02-25 12:20:00,24.57,24.58,24.55,24.55,27185.89272593681,9.3792,9.383,9.3716,9.3716,27185.8927
2011-02-25 12:25:00,24.54,24.62,24.54,24.58,117193.24026451138,9.3678,9.3983,9.3678,9.383,117193.2403
2011-02-25 12:30:00,24.57,24.6,24.56,24.58,40778.83908890522,9.3792,9.3907,9.3754,9.383,40778.8391
2011-02-25 12:35:00,24.58,24.62,24.57,24.61,47024.2468772961,9.383,9.3983,9.3792,9.3945,47024.2469
2011-02-25 12:40:00,24.61,24.62,24.58,24.59,38084.74161156012,9.3945,9.3983,9.383,9.3869,38084.7416
2011-02-25 12:45:00,24.59,24.62,24.58,24.61,28655.400440852314,9.3869,9.3983,9.383,9.3945,28655.4004
2011-02-25 12:50:00,24.62,24.62,24.6,24.6,47391.62380602498,9.3983,9.3983,9.3907,9.3907,47391.6238
2011-02-25 12:55:00,24.6,24.62,24.57,24.61,100416.36051922606,9.3907,9.3983,9.3792,9.3945,100416.3605
2011-02-25 13:00:00,24.61,24.62,24.58,24.6,102743.08106784229,9.3945,9.3983,9.383,9.3907,102743.0811
2011-02-25 13:05:00,24.6,24.62,24.6,24.61,41268.67499387705,9.3907,9.3983,9.3907,9.3945,41268.675
2011-02-25 13:10:00,24.61,24.62,24.6,24.61,94170.95273083515,9.3945,9.3983,9.3907,9.3945,94170.9527
2011-02-25 13:15:00,24.61,24.62,24.6,24.6,58535.39064413421,9.3945,9.3983,9.3907,9.3907,58535.3906
2011-02-25 13:20:00,24.61,24.61,24.59,24.6,71393.58314964487,9.3945,9.3945,9.3869,9.3907,71393.5831
2011-02-25 13:25:00,24.6,24.61,24.59,24.61,33553.75949057066,9.3907,9.3945,9.3869,9.3945,33553.7595
2011-02-25 13:30:00,24.6,24.62,24.6,24.6,35390.64413421504,9.3907,9.3983,9.3907,9.3907,35390.6441
2011-02-25 13:35:00,24.6,24.64,24.58,24.63,100048.98359049716,9.3907,9.406,9.383,9.4021,100048.9836
2011-02-25 13:40:00,24.62,24.64,24.62,24.63,39676.70830271859,9.3983,9.406,9.3983,9.4021,39676.7083
2011-02-25 13:45:00,24.64,24.64,24.63,24.64,72250.79598334557,9.406,9.406,9.4021,9.406,72250.796
2011-02-25 13:50:00,24.64,24.65,24.64,24.64,63556.20867009551,9.406,9.4098,9.406,9.406,63556.2087
2011-02-25 13:55:00,24.64,24.65,24.61,24.64,119030.12490815576,9.406,9.4098,9.3945,9.406,119030.1249
2011-02-25 14:00:00,24.63,24.64,24.62,24.64,81802.59613029634,9.4021,9.406,9.3983,9.406,81802.5961
2011-02-25 14:05:00,24.64,24.67,24.63,24.67,73475.38574577516,9.406,9.4174,9.4021,9.4174,73475.3857
2011-02-25 14:10:00,24.67,24.69,24.67,24.68,71148.66519715895,9.4174,9.425,9.4174,9.4212,71148.6652
2011-02-25 14:15:00,24.67,24.69,24.66,24.66,70536.37031594415,9.4174,9.425,9.4136,9.4136,70536.3703
2011-02-25 14:20:00,24.66,24.69,24.65,24.69,84986.52951261327,9.4136,9.425,9.4098,9.425,84986.5295
2011-02-25 14:25:00,24.69,24.69,24.65,24.67,121479.30443301491,9.425,9.425,9.4098,9.4174,121479.3044
2011-02-25 14:30:00,24.67,24.67,24.65,24.67,73108.00881704628,9.4174,9.4174,9.4098,9.4174,73108.0088
2011-02-25 14:35:00,24.67,24.67,24.64,24.64,48003.91868723977,9.4174,9.4174,9.406,9.406,48003.9187
2011-02-25 14:40:00,24.64,24.72,24.64,24.72,53881.949546901786,9.406,9.4365,9.406,9.4365,53881.9495
2011-02-25 14:45:00,24.72,24.72,24.69,24.72,99804.06563801126,9.4365,9.4365,9.425,9.4365,99804.0656
2011-02-25 14:50:00,24.72,24.72,24.69,24.71,96130.2963507225,9.4365,9.4365,9.425,9.4327,96130.2964
2011-02-25 14:55:00,24.71,24.72,24.7,24.7,50453.09821209894,9.4327,9.4365,9.4289,9.4289,50453.0982
2011-02-25 15:00:00,24.71,24.71,24.68,24.71,58657.84962037717,9.4327,9.4327,9.4212,9.4327,58657.8496
2011-02-25 15:05:00,24.71,24.71,24.69,24.71,75312.27038941954,9.4327,9.4327,9.425,9.4327,75312.2704
2011-02-25 15:10:00,24.71,24.71,24.67,24.69,55841.29316678912,9.4327,9.4327,9.4174,9.425,55841.2932
2011-02-25 15:15:00,24.69,24.7,24.68,24.7,67107.51898114131,9.425,9.4289,9.4212,9.4289,67107.519
2011-02-25 15:20:00,24.7,24.7,24.69,24.69,62698.9958363948,9.4289,9.4289,9.425,9.425,62698.9958
2011-02-25 15:25:00,24.69,24.7,24.68,24.68,49228.50844966936,9.425,9.4289,9.4212,9.4212,49228.5084
2011-02-25 15:30:00,24.69,24.7,24.68,24.69,45187.36223365172,9.425,9.4289,9.4212,9.425,45187.3622
2011-02-25 15:35:00,24.68,24.69,24.66,24.69,112784.71711976489,9.4212,9.425,9.4136,9.425,112784.7171
2011-02-25 15:40:00,24.69,24.69,24.64,24.65,197648.7876561352,9.425,9.425,9.406,9.4098,197648.7877
2011-02-25 15:45:00,24.65,24.69,24.64,24.66,194219.93632133235,9.4098,9.425,9.406,9.4136,194219.9363
2011-02-25 15:50:00,24.66,24.69,24.66,24.69,243938.2806759736,9.4136,9.425,9.4136,9.425,243938.2807
2011-02-25 15:55:00,24.69,24.74,24.69,24.73,541023.7570413911,9.425,9.4441,9.425,9.4403,541023.757
2011-02-28 09:30:00,24.75,24.82,24.7,24.72,189811.41317658583,9.4479,9.4747,9.4289,9.4365,189811.4132
2011-02-28 09:35:00,24.72,24.78,24.61,24.69,231569.9240754347,9.4365,9.4594,9.3945,9.425,231569.9241
2011-02-28 09:40:00,24.69,24.79,24.6,24.6,164584.86407053637,9.425,9.4632,9.3907,9.3907,164584.8641
2011-02-28 09:45:00,24.6,24.64,24.52,24.53,102375.70413911338,9.3907,9.406,9.3601,9.364,102375.7041
2011-02-28 09:50:00,24.53,24.58,24.52,24.55,119642.41978937056,9.364,9.383,9.3601,9.3716,119642.4198
2011-02-28 09:55:00,24.55,24.63,24.54,24.59,60617.1932402645,9.3716,9.4021,9.3678,9.3869,60617.1932
2011-02-28 10:00:00,24.6,24.65,24.59,24.64,112784.71711976489,9.3907,9.4098,9.3869,9.406,112784.7171
2011-02-28 10:05:00,24.65,24.69,24.59,24.64,102130.78618662748,9.4098,9.425,9.3869,9.406,102130.7862
2011-02-28 10:10:00,24.65,24.69,24.63,24.67,117438.1582169973,9.4098,9.425,9.4021,9.4174,117438.1582
2011-02-28 10:15:00,24.68,24.71,24.65,24.68,57065.88292921871,9.4212,9.4327,9.4098,9.4212,57065.8829
2011-02-28 10:20:00,24.69,24.7,24.62,24.62,109600.78373744794,9.425,9.4289,9.3983,9.3983,109600.7837
2011-02-28 10:25:00,24.62,24.62,24.58,24.6,235243.69336272348,9.3983,9.3983,9.383,9.3907,235243.6934
2011-02-28 10:30:00,24.6,24.7,24.58,24.67,160911.0947832476,9.3907,9.4289,9.383,9.4174,160911.0948
2011-02-28 10:35:00,24.67,24.73,24.65,24.65,65148.175361253976,9.4174,9.4403,9.4098,9.4098,65148.1754
2011-02-28 10:40:00,24.66,24.69,24.64,24.69,158094.53832965955,9.4136,9.425,9.406,9.425,158094.5383
2011-02-28 10:45:00,24.68,24.71,24.66,24.71,78986.0396767083,9.4212,9.4327,9.4136,9.4327,78986.0397
2011-02-28 10:50:00,24.71,24.72,24.67,24.69,255571.8834190546,9.4327,9.4365,9.4174,9.425,255571.8834
2011-02-28 10:55:00,24.7,24.71,24.69,24.7,52412.44183198628,9.4289,9.4327,9.425,9.4289,52412.4418
2011-02-28 11:00:00,24.7,24.73,24.69,24.71,97722.26304188096,9.4289,9.4403,9.425,9.4327,97722.263
2011-02-28 11:05:00,24.71,24.82,24.71,24.75,75802.10629439137,9.4327,9.4747,9.4327,9.4479,75802.1063
2011-02-28 11:10:00,24.75,24.84,24.75,24.83,53514.57261817291,9.4479,9.4823,9.4479,9.4785,53514.5726
2011-02-28 11:15:00,24.83,24.83,24.73,24.73,282145.4812637766,9.4785,9.4785,9.4403,9.4403,282145.4813
2011-02-28 11:20:00,24.73,24.74,24.67,24.67,138746.0200832721,9.4403,9.4441,9.4174,9.4174,138746.0201
2011-02-28 11:25:00,24.68,24.69,24.63,24.64,62086.70095518001,9.4212,9.425,9.4021,9.406,62086.701
2011-02-28 11:30:00,24.65,24.67,24.64,24.65,86088.66029879989,9.4098,9.4174,9.406,9.4098,86088.6603
2011-02-28 11:35:00,24.65,24.66,24.63,24.64,56576.04702424687,9.4098,9.4136,9.4021,9.406,56576.047
2011-02-28 11:40:00,24.64,24.69,24.64,24.66,91966.69115846192,9.406,9.425,9.406,9.4136,91966.6912
2011-02-28 11:45:00,24.66,24.67,24.64,24.64,94170.95273083515,9.4136,9.4174,9.406,9.406,94170.9527
2011-02-28 11:50:00,24.64,24.65,24.64,24.64,63311.2907176096,9.406,9.4098,9.406,9.406,63311.2907
2011-02-28 11:55:00,24.64,24.64,24.6,24.61,64168.50355131031,9.406,9.406,9.3907,9.3945,64168.5036
2011-02-28 12:00:00,24.61,24.61,24.57,24.58,95518.00146950773,9.3945,9.3945,9.3792,9.383,95518.0015
2011-02-28 12:05:00,24.58,24.66,24.58,24.64,28655.400440852314,9.383,9.4136,9.383,9.406,28655.4004
2011-02-28 12:10:00,24.65,24.65,24.62,24.62,44942.44428116581,9.4098,9.4098,9.3983,9.3983,44942.4443
2011-02-28 12:15:00,24.62,24.66,24.6,24.66,64046.04457506735,9.3983,9.4136,9.3907,9.4136,64046.0446
2011-02-28 12:20:00,24.66,24.67,24.63,24.65,52289.98285574332,9.4136,9.4174,9.4021,9.4098,52289.9829
2011-02-28 12:25:00,24.65,24.68,24.64,24.66,63678.66764633847,9.4098,9.4212,9.406,9.4136,63678.6676
2011-02-28 12:30:00,24.66,24.71,24.65,24.71,89395.05265735977,9.4136,9.4327,9.4098,9.4327,89395.0527
2011-02-28 12:35:00,24.7,24.71,24.64,24.68,46534.410972324265,9.4289,9.4327,9.406,9.4212,46534.411
2011-02-28 12:40:00,24.69,24.72,24.68,24.71,16164.584864070535,9.425,9.4365,9.4212,9.4327,16164.5849
2011-02-28 12:45:00,24.71,24.72,24.65,24.65,27308.351702179767,9.4327,9.4365,9.4098,9.4098,27308.3517
2011-02-28 12:50:00,24.65,24.69,24.64,24.66,25716.385011021302,9.4098,9.425,9.406,9.4136,25716.385
2011-02-28 12:55:00,24.66,24.66,24.61,24.64,54371.78545187362,9.4136,9.4136,9.3945,9.406,54371.7855
2011-02-28 13:00:00,24.64,24.64,24.61,24.63,42615.7237325496,9.406,9.406,9.3945,9.4021,42615.7237
2011-02-28 13:05:00,24.62,24.64,24.6,24.64,39554.24932647563,9.3983,9.406,9.3907,9.406,39554.2493
2011-02-28 13:10:00,24.63,24.67,24.63,24.67,18736.223365172667,9.4021,9.4174,9.4021,9.4174,18736.2234
2011-02-28 13:15:00,24.66,24.69,24.64,24.67,25226.54910604947,9.4136,9.425,9.406,9.4174,25226.5491
2011-02-28 13:20:00,24.67,24.67,24.63,24.64,29145.236345824145,9.4174,9.4174,9.4021,9.406,29145.2363
2011-02-28 13:25:00,24.64,24.64,24.57,24.6,138133.7252020573,9.406,9.406,9.3792,9.3907,138133.7252
2011-02-28 13:30:00,24.6,24.62,24.6,24.61,55596.3752143032,9.3907,9.3983,9.3907,9.3945,55596.3752
2011-02-28 13:35:00,24.62,24.64,24.6,24.64,43350.477590007344,9.3983,9.406,9.3907,9.406,43350.4776
2011-02-28 13:40:00,24.64,24.69,24.64,24.65,43595.39554249327,9.406,9.425,9.406,9.4098,43595.3955
2011-02-28 13:45:00,24.64,24.68,24.61,24.63,86456.03722752877,9.406,9.4212,9.3945,9.4021,86456.0372
2011-02-28 13:50:00,24.63,24.64,24.61,24.62,95150.62454077884,9.4021,9.406,9.3945,9.3983,95150.6245
2011-02-28 13:55:00,24.61,24.66,24.61,24.64,101273.57335292676,9.3945,9.4136,9.3945,9.406,101273.5734
2011-02-28 14:00:00,24.63,24.64,24.6,24.6,99069.3117805535,9.4021,9.406,9.3907,9.3907,99069.3118
2011-02-28 14:05:00,24.61,24.61,24.58,24.59,61596.86505020817,9.3945,9.3945,9.383,9.3869,61596.8651
2011-02-28 14:10:00,24.58,24.63,24.58,24.63,78741.12172422238,9.383,9.4021,9.383,9.4021,78741.1217
2011-02-28 14:15:00,24.62,24.68,24.62,24.66,27185.89272593681,9.3983,9.4212,9.3983,9.4136,27185.8927
2011-02-28 14:20:00,24.67,24.67,24.64,24.66,25838.843987264263,9.4174,9.4174,9.406,9.4136,25838.844
2011-02-28 14:25:00,24.65,24.68,24.64,24.67,41146.21601763409,9.4098,9.4212,9.406,9.4174,41146.216
2011-02-28 14:30:00,24.68,24.69,24.65,24.67,24124.418319862845,9.4212,9.425,9.4098,9.4174,24124.4183
2011-02-28 14:35:00,24.66,24.69,24.65,24.67,62454.07788390889,9.4136,9.425,9.4098,9.4174,62454.0779
2011-02-28 14:40:00,24.67,24.68,24.63,24.64,56943.42395297575,9.4174,9.4212,9.4021,9.406,56943.424
2011-02-28 14:45:00,24.64,24.68,24.64,24.66,100293.90154298308,9.406,9.4212,9.406,9.4136,100293.9015
2011-02-28 14:50:00,24.65,24.67,24.64,24.66,80455.5473916238,9.4098,9.4174,9.406,9.4136,80455.5474
2011-02-28 14:55:00,24.67,24.68,24.65,24.65,52902.27773695812,9.4174,9.4212,9.4098,9.4098,52902.2777
2011-02-28 15:00:00,24.65,24.66,24.63,24.64,58902.767572863086,9.4098,9.4136,9.4021,9.406,58902.7676
2011-02-28 15:05:00,24.64,24.64,24.59,24.6,101151.1143766838,9.406,9.406,9.3869,9.3907,101151.1144
2011-02-28 15:10:00,24.6,24.6,24.59,24.6,149522.40999265245,9.3907,9.3907,9.3869,9.3907,149522.41
2011-02-28 15:15:00,24.6,24.6,24.59,24.6,74577.51653196178,9.3907,9.3907,9.3869,9.3907,74577.5165
2011-02-28 15:20:00,24.6,24.64,24.59,24.64,166911.58461915256,9.3907,9.406,9.3869,9.406,166911.5846
2011-02-28 15:25:00,24.64,24.68,24.64,24.67,97599.804065638,9.406,9.4212,9.406,9.4174,97599.8041
2011-02-28 15:30:00,24.67,24.67,24.65,24.66,127479.7942689199,9.4174,9.4174,9.4098,9.4136,127479.7943
2011-02-28 15:35:00,24.67,24.67,24.66,24.67,84374.23463139847,9.4174,9.4174,9.4136,9.4174,84374.2346
2011-02-28 15:40:00,24.66,24.69,24.66,24.68,253000.24491795248,9.4136,9.425,9.4136,9.4212,253000.2449
2011-02-28 15:45:00,24.68,24.7,24.65,24.7,333700.7102620622,9.4212,9.4289,9.4098,9.4289,333700.7103
2011-02-28 15:50:00,24.7,24.82,24.7,24.82,363825.61841783,9.4289,9.4747,9.4289,9.4747,363825.6184
2011-02-28 15:55:00,24.82,24.82,24.78,24.79,718466.8136174381,9.4747,9.4747,9.4594,9.4632,718466.8136
2011-03-01 09:30:00,25.05,25.17,24.98,25.07,467548.3712956159,9.5625,9.6083,9.5357,9.5701,467548.3713
2011-03-01 09:35:00,25.06,25.07,24.85,24.91,155890.2767572863,9.5663,9.5701,9.4861,9.509,155890.2768
2011-03-01 09:40:00,24.91,24.91,24.83,24.91,144379.13299044818,9.509,9.509,9.4785,9.509,144379.133
2011-03-01 09:45:00,24.91,24.99,24.89,24.96,225936.81116825863,9.509,9.5396,9.5014,9.5281,225936.8112
2011-03-01 09:50:00,24.96,24.96,24.92,24.95,69556.69850600048,9.5281,9.5281,9.5128,9.5243,69556.6985
2011-03-01 09:55:00,24.95,24.95,24.9,24.93,107396.5221650747,9.5243,9.5243,9.5052,9.5167,107396.5222
2011-03-01 10:00:00,24.93,24.96,24.91,24.92,89639.9706098457,9.5167,9.5281,9.509,9.5128,89639.9706
2011-03-01 10:05:00,24.91,24.91,24.82,24.86,169115.84619152584,9.509,9.509,9.4747,9.4899,169115.8462
2011-03-01 10:10:00,24.85,24.88,24.75,24.88,241489.1011511144,9.4861,9.4976,9.4479,9.4976,241489.1012
2011-03-01 10:15:00,24.88,24.92,24.82,24.82,312270.38941954443,9.4976,9.5128,9.4747,9.4747,312270.3894
2011-03-01 10:20:00,24.82,24.91,24.82,24.89,211486.6519715895,9.4747,9.509,9.4747,9.5014,211486.652
2011-03-01 10:25:00,24.89,24.9,24.78,24.78,168258.6333578251,9.5014,9.5052,9.4594,9.4594,168258.6334
2011-03-01 10:30:00,24.78,24.83,24.74,24.74,215282.8802351212,9.4594,9.4785,9.4441,9.4441,215282.8802
2011-03-01 10:35:00,24.75,24.81,24.72,24.74,196424.1978937056,9.4479,9.4708,9.4365,9.4441,196424.1979
2011-03-01 10:40:00,24.75,24.79,24.74,24.77,133847.66103355374,9.4479,9.4632,9.4441,9.4556,133847.661
2011-03-01 10:45:00,24.78,24.82,24.77,24.8,49963.26230712711,9.4594,9.4747,9.4556,9.467,49963.2623
2011-03-01 10:50:00,24.79,24.83,24.76,24.83,78251.28581925055,9.4632,9.4785,9.4518,9.4785,78251.2858
2011-03-01 10:55:00,24.83,24.91,24.82,24.9,109600.78373744794,9.4785,9.509,9.4747,9.5052,109600.7837
2011-03-01 11:00:00,24.9,24.94,24.89,24.93,111927.50428606416,9.5052,9.5205,9.5014,9.5167,111927.5043
2011-03-01 11:05:00,24.93,24.98,24.93,24.97,67474.89590987019,9.5167,9.5357,9.5167,9.5319,67474.8959
2011-03-01 11:10:00,24.96,24.98,24.9,24.93,102743.08106784229,9.5281,9.5357,9.5052,9.5167,102743.0811
2011-03-01 11:15:00,24.94,24.97,24.9,24.95,61474.40607396522,9.5205,9.5319,9.5052,9.5243,61474.4061
2011-03-01 11:20:00,24.95,24.96,24.86,24.87,39186.87239774675,9.5243,9.5281,9.4899,9.4938,39186.8724
2011-03-01 11:25:00,24.87,24.91,24.85,24.9,140093.06882194465,9.4938,9.509,9.4861,9.5052,140093.0688
2011-03-01 11:30:00,24.9,24.93,24.87,24.9,107151.60421258878,9.5052,9.5167,9.4938,9.5052,107151.6042
2011-03-01 11:35:00,24.91,24.92,24.86,24.88,122826.35317168749,9.509,9.5128,9.4899,9.4976,122826.3532
2011-03-01 11:40:00,24.87,24.91,24.84,24.89,51800.14695077149,9.4938,9.509,9.4823,9.5014,51800.147
2011-03-01 11:45:00,24.89,24.91,24.87,24.87,52412.44183198628,9.5014,9.509,9.4938,9.4938,52412.4418
2011-03-01 11:50:00,24.88,24.88,24.79,24.82,61107.02914523634,9.4976,9.4976,9.4632,9.4747,61107.0291
2011-03-01 11:55:00,24.82,24.82,24.74,24.75,45064.90325740876,9.4747,9.4747,9.4441,9.4479,45064.9033
2011-03-01 12:00:00,24.75,24.76,24.69,24.75,43962.77247122214,9.4479,9.4518,9.425,9.4479,43962.7725
2011-03-01 12:05:00,24.74,24.78,24.73,24.73,72250.79598334557,9.4441,9.4594,9.4403,9.4403,72250.796
2011-03-01 12:10:00,24.73,24.78,24.71,24.71,74087.68062698995,9.4403,9.4594,9.4327,9.4327,74087.6806
2011-03-01 12:15:00,24.71,24.71,24.67,24.7,79843.252510409,9.4327,9.4327,9.4174,9.4289,79843.2525
2011-03-01 12:20:00,24.7,24.73,24.67,24.67,43350.477590007344,9.4289,9.4403,9.4174,9.4174,43350.4776
2011-03-01 12:25:00,24.67,24.69,24.61,24.68,93068.82194464852,9.4174,9.425,9.3945,9.4212,93068.8219
2011-03-01 12:30:00,24.68,24.73,24.67,24.72,119887.33774185646,9.4212,9.4403,9.4174,9.4365,119887.3377
2011-03-01 12:35:00,24.72,24.75,24.72,24.73,73475.38574577516,9.4365,9.4479,9.4365,9.4403,73475.3857
2011-03-01 12:40:00,24.74,24.74,24.73,24.74,70658.82929218712,9.4441,9.4441,9.4403,9.4441,70658.8293
2011-03-01 12:45:00,24.74,24.76,24.73,24.73,61841.783002694094,9.4441,9.4518,9.4403,9.4403,61841.783
2011-03-01 12:50:00,24.73,24.76,24.72,24.73,66740.14205241244,9.4403,9.4518,9.4365,9.4403,66740.1421
2011-03-01 12:55:00,24.73,24.75,24.72,24.75,65882.92921871172,9.4403,9.4479,9.4365,9.4479,65882.9292
2011-03-01 13:00:00,24.74,24.74,24.67,24.69,69801.6164584864,9.4441,9.4441,9.4174,9.425,69801.6165
2011-03-01 13:05:00,24.68,24.73,24.68,24.7,57923.095762919416,9.4212,9.4403,9.4212,9.4289,57923.0958
2011-03-01 13:10:00,24.7,24.73,24.69,24.72,46656.869948567226,9.4289,9.4403,9.425,9.4365,46656.8699
2011-03-01 13:15:00,24.72,24.72,24.67,24.7,55228.99828557433,9.4365,9.4365,9.4174,9.4289,55228.9983
2011-03-01 13:20:00,24.69,24.73,24.69,24.73,107274.06318883171,9.425,9.4403,9.425,9.4403,107274.0632
2011-03-01 13:25:00,24.73,24.74,24.66,24.71,67842.27283859906,9.4403,9.4441,9.4136,9.4327,67842.2728
2011-03-01 13:30:00,24.71,24.72,24.68,24.68,48003.91868723977,9.4327,9.4365,9.4212,9.4212,48003.9187
2011-03-01 13:35:00,24.68,24.7,24.66,24.69,40289.00318393338,9.4212,9.4289,9.4136,9.425,40289.0032
2011-03-01 13:40:00,24.69,24.7,24.64,24.64,56943.42395297575,9.425,9.4289,9.406,9.406,56943.424
2011-03-01 13:45:00,24.64,24.72,24.64,24.67,90374.72446730344,9.406,9.4365,9.406,9.4174,90374.7245
2011-03-01 13:50:00,24.66,24.69,24.63,24.66,69924.07543472936,9.4136,9.425,9.4021,9.4136,69924.0754
2011-03-01 13:55:00,24.66,24.69,24.65,24.65,36615.23389664462,9.4136,9.425,9.4098,9.4098,36615.2339
2011-03-01 14:00:00,24.66,24.67,24.62,24.62,75067.35243693362,9.4136,9.4174,9.3983,9.3983,75067.3524
2011-03-01 14:05:00,24.62,24.66,24.58,24.63,95273.0835170218,9.3983,9.4136,9.383,9.4021,95273.0835
2011-03-01 14:10:00,24.63,24.64,24.59,24.59,85108.98848885622,9.4021,9.406,9.3869,9.3869,85108.9885
2011-03-01 14:15:00,24.59,24.6,24.53,24.58,87925.54494244428,9.3869,9.3907,9.364,9.383,87925.5449
2011-03-01 14:20:00,24.57,24.57,24.51,24.51,45432.28018613764,9.3792,9.3792,9.3563,9.3563,45432.2802
2011-03-01 14:25:00,24.51,24.53,24.5,24.53,109478.324761205,9.3563,9.364,9.3525,9.364,109478.3248
2011-03-01 14:30:00,24.54,24.56,24.53,24.55,72128.33700710261,9.3678,9.3754,9.364,9.3716,72128.337
2011-03-01 14:35:00,24.55,24.56,24.53,24.56,144991.42787166298,9.3716,9.3754,9.364,9.3754,144991.4279
2011-03-01 14:40:00,24.56,24.58,24.54,24.58,67229.97795738427,9.3754,9.383,9.3678,9.383,67229.978
2011-03-01 14:45:00,24.58,24.59,24.55,24.55,41268.67499387705,9.383,9.3869,9.3716,9.3716,41268.675
2011-03-01 14:50:00,24.56,24.57,24.54,24.56,118417.83002694097,9.3754,9.3792,9.3678,9.3754,118417.83
2011-03-01 14:55:00,24.55,24.56,24.51,24.54,134337.49693852558,9.3716,9.3754,9.3563,9.3678,134337.4969
2011-03-01 15:00:00,24.54,24.6,24.53,24.56,59637.52143032084,9.3678,9.3907,9.364,9.3754,59637.5214
2011-03-01 15:05:00,24.55,24.56,24.53,24.54,77638.99093803576,9.3716,9.3754,9.364,9.3678,77638.9909
2011-03-01 15:10:00,24.54,24.56,24.53,24.55,174381.58216997306,9.3678,9.3754,9.364,9.3716,174381.5822
2011-03-01 15:15:00,24.56,24.6,24.55,24.59,84986.52951261327,9.3754,9.3907,9.3716,9.3869,84986.5295
2011-03-01 15:20:00,24.59,24.6,24.57,24.58,72618.17291207446,9.3869,9.3907,9.3792,9.383,72618.1729
2011-03-01 15:25:00,24.58,24.58,24.54,24.56,119519.9608131276,9.383,9.383,9.3678,9.3754,119519.9608
2011-03-01 15:30:00,24.56,24.6,24.56,24.6,95762.91942199362,9.3754,9.3907,9.3754,9.3907,95762.9194
2011-03-01 15:35:00,24.6,24.6,24.54,24.55,87313.25006122948,9.3907,9.3907,9.3678,9.3716,87313.2501
2011-03-01 15:40:00,24.55,24.58,24.54,24.56,131153.56355620865,9.3716,9.383,9.3678,9.3754,131153.5636
2011-03-01 15:45:00,24.56,24.56,24.48,24.53,454077.8839088905,9.3754,9.3754,9.3449,9.364,454077.8839
2011-03-01 15:50:00,24.52,24.55,24.52,24.54,517634.092578986,9.3601,9.3716,9.3601,9.3678,517634.0926
2011-03-01 15:55:00,24.53,24.56,24.51,24.55,558290.4726916483,9.364,9.3754,9.3563,9.3716,558290.4727
2011-03-02 09:30:00,24.52,24.6,24.51,24.52,123438.64805290228,9.3601,9.3907,9.3563,9.3601,123438.6481
2011-03-02 09:35:00,24.51,24.64,24.51,24.51,80578.00636786676,9.3563,9.406,9.3563,9.3563,80578.0064
2011-03-02 09:40:00,24.52,24.55,24.38,24.4,119030.12490815576,9.3601,9.3716,9.3067,9.3143,119030.1249
2011-03-02 09:45:00,24.4,24.53,24.38,24.51,72373.25495958854,9.3143,9.364,9.3067,9.3563,72373.255
2011-03-02 09:50:00,24.51,24.55,24.47,24.54,149399.9510164095,9.3563,9.3716,9.3411,9.3678,149399.951
2011-03-02 09:55:00,24.55,24.58,24.52,24.54,60862.11119275042,9.3716,9.383,9.3601,9.3678,60862.1112
2011-03-02 10:00:00,24.54,24.67,24.54,24.66,128092.08915013468,9.3678,9.4174,9.3678,9.4136,128092.0892
2011-03-02 10:05:00,24.68,24.68,24.6,24.64,58045.55473916238,9.4212,9.4212,9.3907,9.406,58045.5547
2011-03-02 10:10:00,24.62,24.64,24.6,24.63,78128.82684300758,9.3983,9.406,9.3907,9.4021,78128.8268
2011-03-02 10:15:00,24.63,24.78,24.6,24.78,128337.0071026206,9.4021,9.4594,9.3907,9.4594,128337.0071
2011-03-02 10:20:00,24.77,24.82,24.73,24.74,110702.91452363458,9.4556,9.4747,9.4403,9.4441,110702.9145
2011-03-02 10:25:00,24.74,24.78,24.74,24.78,73842.76267450403,9.4441,9.4594,9.4441,9.4594,73842.7627
2011-03-02 10:30:00,24.78,24.87,24.76,24.87,110335.5375949057,9.4594,9.4938,9.4518,9.4938,110335.5376
2011-03-02 10:35:00,24.85,24.92,24.85,24.9,141317.65858437424,9.4861,9.5128,9.4861,9.5052,141317.6586
2011-03-02 10:40:00,24.89,24.94,24.83,24.88,83394.5628214548,9.5014,9.5205,9.4785,9.4976,83394.5628
2011-03-02 10:45:00,24.87,24.94,24.84,24.87,56820.9649767328,9.4938,9.5205,9.4823,9.4938,56820.965
2011-03-02 10:50:00,24.87,24.87,24.79,24.81,65638.0112662258,9.4938,9.4938,9.4632,9.4708,65638.0113
2011-03-02 10:55:00,24.8,24.81,24.75,24.8,88782.75777614498,9.467,9.4708,9.4479,9.467,88782.7578
2011-03-02 11:00:00,24.79,24.86,24.78,24.83,84986.52951261327,9.4632,9.4899,9.4594,9.4785,84986.5295
2011-03-02 11:05:00,24.83,24.84,24.74,24.78,92334.06808719078,9.4785,9.4823,9.4441,9.4594,92334.0681
2011-03-02 11:10:00,24.78,24.87,24.77,24.78,48371.29561596864,9.4594,9.4938,9.4556,9.4594,48371.2956
2011-03-02 11:15:00,24.78,24.81,24.72,24.8,279818.7607151604,9.4594,9.4708,9.4365,9.467,279818.7607
2011-03-02 11:20:00,24.8,24.86,24.79,24.82,354396.2772471222,9.467,9.4899,9.4632,9.4747,354396.2772
2011-03-02 11:25:00,24.82,24.87,24.82,24.85,124418.31986284594,9.4747,9.4938,9.4747,9.4861,124418.3199
2011-03-02 11:30:00,24.85,24.88,24.83,24.88,90252.26549106048,9.4861,9.4976,9.4785,9.4976,90252.2655
2011-03-02 11:35:00,24.87,24.89,24.84,24.84,202424.68772961057,9.4938,9.5014,9.4823,9.4823,202424.6877
2011-03-02 11:40:00,24.84,24.91,24.84,24.87,325618.41783002694,9.4823,9.509,9.4823,9.4938,325618.4178
2011-03-02 11:45:00,24.87,24.87,24.82,24.83,231447.46509919176,9.4938,9.4938,9.4747,9.4785,231447.4651
2011-03-02 11:50:00,24.82,24.83,24.8,24.81,90252.26549106048,9.4747,9.4785,9.467,9.4708,90252.2655
2011-03-02 11:55:00,24.81,24.81,24.73,24.73,54494.24442811657,9.4708,9.4708,9.4403,9.4403,54494.2444
2011-03-02 12:00:00,24.73,24.76,24.69,24.76,82904.72691648298,9.4403,9.4518,9.425,9.4518,82904.7269
2011-03-02 12:05:00,24.76,24.83,24.75,24.83,61107.02914523634,9.4518,9.4785,9.4479,9.4785,61107.0291
2011-03-02 12:10:00,24.83,24.85,24.75,24.76,129071.76096007836,9.4785,9.4861,9.4479,9.4518,129071.761
2011-03-02 12:15:00,24.76,24.78,24.75,24.77,54494.24442811657,9.4518,9.4594,9.4479,9.4556,54494.2444
2011-03-02 12:20:00,24.77,24.81,24.77,24.8,46656.869948567226,9.4556,9.4708,9.4556,9.467,46656.8699
2011-03-02 12:25:00,24.8,24.82,24.8,24.81,25961.302963507223,9.467,9.4747,9.467,9.4708,25961.303
2011-03-02 12:30:00,24.81,24.83,24.8,24.82,56331.12907176096,9.4708,9.4785,9.467,9.4747,56331.1291
2011-03-02 12:35:00,24.82,24.85,24.81,24.84,40044.08523144746,9.4747,9.4861,9.4708,9.4823,40044.0852
2011-03-02 12:40:00,24.85,24.87,24.82,24.82,105559.63752143033,9.4861,9.4938,9.4747,9.4747,105559.6375
2011-03-02 12:45:00,24.82,24.84,24.82,24.83,71760.96007837374,9.4747,9.4823,9.4747,9.4785,71760.9601
2011-03-02 12:50:00,24.83,24.84,24.81,24.82,57678.1778104335,9.4785,9.4823,9.4708,9.4747,57678.1778
2011-03-02 12:55:00,24.82,24.82,24.8,24.8,42370.80578006368,9.4747,9.4747,9.467,9.467,42370.8058
2011-03-02 13:00:00,24.8,24.84,24.8,24.82,54739.162380602495,9.467,9.4823,9.467,9.4747,54739.1624
2011-03-02 13:05:00,24.83,24.86,24.83,24.86,101151.1143766838,9.4785,9.4899,9.4785,9.4899,101151.1144
2011-03-02 13:10:00,24.85,24.85,24.8,24.82,79475.87558168013,9.4861,9.4861,9.467,9.4747,79475.8756
2011-03-02 13:15:00,24.82,24.82,24.78,24.79,35635.56208670095,9.4747,9.4747,9.4594,9.4632,35635.5621
2011-03-02 13:20:00,24.78,24.84,24.78,24.84,41268.67499387705,9.4594,9.4823,9.4594,9.4823,41268.675
2011-03-02 13:25:00,24.84,24.84,24.78,24.79,38452.118540289,9.4823,9.4823,9.4594,9.4632,38452.1185
2011-03-02 13:30:00,24.79,24.82,24.77,24.78,35145.726181729115,9.4632,9.4747,9.4556,9.4594,35145.7262
2011-03-02 13:35:00,24.78,24.8,24.76,24.8,42248.34680382072,9.4594,9.467,9.4518,9.467,42248.3468
2011-03-02 13:40:00,24.79,24.8,24.74,24.76,41146.21601763409,9.4632,9.467,9.4441,9.4518,41146.216
2011-03-02 13:45:00,24.75,24.83,24.74,24.83,57310.80088170463,9.4479,9.4785,9.4441,9.4785,57310.8009
2011-03-02 13:50:00,24.82,24.83,24.81,24.82,41880.96987509184,9.4747,9.4785,9.4708,9.4747,41880.9699
2011-03-02 13:55:00,24.81,24.81,24.78,24.81,37227.52877785941,9.4708,9.4708,9.4594,9.4708,37227.5288
2011-03-02 14:00:00,24.81,24.82,24.74,24.74,69311.78055351457,9.4708,9.4747,9.4441,9.4441,69311.7806
2011-03-02 14:05:00,24.75,24.82,24.74,24.82,67597.35488611314,9.4479,9.4747,9.4441,9.4747,67597.3549
2011-03-02 14:10:00,24.82,24.9,24.82,24.89,94905.70658829292,9.4747,9.5052,9.4747,9.5014,94905.7066
2011-03-02 14:15:00,24.89,24.92,24.89,24.91,179402.40019593434,9.5014,9.5128,9.5014,9.509,179402.4002
2011-03-02 14:20:00,24.91,24.97,24.91,24.92,206955.66985060004,9.509,9.5319,9.509,9.5128,206955.6699
2011-03-02 14:25:00,24.91,24.93,24.89,24.91,95640.46044575066,9.509,9.5167,9.5014,9.509,95640.4604
2011-03-02 14:30:00,24.91,24.94,24.9,24.93,80578.00636786676,9.509,9.5205,9.5052,9.5167,80578.0064
2011-03-02 14:35:00,24.93,25.02,24.93,24.95,117315.69924075434,9.5167,9.551,9.5167,9.5243,117315.6992
2011-03-02 14:40:00,24.96,25.05,24.96,25.05,76291.94219936321,9.5281,9.5625,9.5281,9.5625,76291.9422
2011-03-02 14:45:00,25.05,25.07,25.0,25.01,106171.9324026451,9.5625,9.5701,9.5434,9.5472,106171.9324
2011-03-02 14:50:00,25.01,25.04,24.99,25.01,65270.63433749694,9.5472,9.5586,9.5396,9.5472,65270.6343
2011-03-02 14:55:00,25.01,25.02,24.97,24.98,71638.50110213079,9.5472,9.551,9.5319,9.5357,71638.5011
2011-03-02 15:00:00,24.97,25.02,24.97,25.0,75434.7293656625,9.5319,9.551,9.5319,9.5434,75434.7294
2011-03-02 15:05:00,25.01,25.04,24.99,25.01,83517.02179769776,9.5472,9.5586,9.5396,9.5472,83517.0218
2011-03-02 15:10:00,25.01,25.02,24.96,24.99,64046.04457506735,9.5472,9.551,9.5281,9.5396,64046.0446
2011-03-02 15:15:00,24.99,25.01,24.98,25.0,67964.73181484202,9.5396,9.5472,9.5357,9.5434,67964.7318
2011-03-02 15:20:00,25.0,25.01,24.97,25.0,68577.02669605681,9.5434,9.5472,9.5319,9.5434,68577.0267
2011-03-02 15:25:00,25.0,25.0,24.92,24.93,180014.69507714914,9.5434,9.5434,9.5128,9.5167,180014.6951
2011-03-02 15:30:00,24.93,24.93,24.9,24.91,150746.99975508204,9.5167,9.5167,9.5052,9.509,150746.9998
2011-03-02 15:35:00,24.91,24.93,24.9,24.91,139603.2329169728,9.509,9.5167,9.5052,9.509,139603.2329
2011-03-02 15:40:00,24.91,24.91,24.87,24.89,177075.67964731815,9.509,9.509,9.4938,9.5014,177075.6796
2011-03-02 15:45:00,24.88,24.9,24.87,24.87,247489.59098701933,9.4976,9.5052,9.4938,9.4938,247489.591
2011-03-02 15:50:00,24.87,24.87,24.82,24.83,275777.61449914274,9.4938,9.4938,9.4747,9.4785,275777.6145
2011-03-02 15:55:00,24.82,24.83,24.8,24.82,400685.77026696055,9.4747,9.4785,9.467,9.4747,400685.7703
2011-03-03 09:30:00,25.02,25.02,24.82,24.93,109355.86578496204,9.551,9.551,9.4747,9.5167,109355.8658
2011-03-03 09:35:00,24.92,24.93,24.68,24.89,163237.81533186382,9.5128,9.5167,9.4212,9.5014,163237.8153
2011-03-03 09:40:00,24.89,24.96,24.86,24.9,169605.68209649765,9.5014,9.5281,9.4899,9.5052,169605.6821
2011-03-03 09:45:00,24.91,24.96,24.87,24.87,74577.51653196178,9.509,9.5281,9.4938,9.4938,74577.5165
2011-03-03 09:50:00,24.88,24.93,24.87,24.88,93191.2809208915,9.4976,9.5167,9.4938,9.4976,93191.2809
2011-03-03 09:55:00,24.87,24.89,24.84,24.87,58168.01371540534,9.4938,9.5014,9.4823,9.4938,58168.0137
2011-03-03 10:00:00,24.88,24.9,24.7,24.71,166666.66666666666,9.4976,9.5052,9.4289,9.4327,166666.6667
2011-03-03 10:05:00,24.7,24.73,24.6,24.66,187362.23365172665,9.4289,9.4403,9.3907,9.4136,187362.2337
2011-03-03 10:10:00,24.65,24.71,24.62,24.69,175116.3360274308,9.4098,9.4327,9.3983,9.425,175116.336
2011-03-03 10:15:00,24.69,24.69,24.6,24.6,72985.54984080333,9.425,9.425,9.3907,9.3907,72985.5498
2011-03-03 10:20:00,24.61,24.69,24.6,24.69,135929.46362968403,9.3945,9.425,9.3907,9.425,135929.4636
2011-03-03 10:25:00,24.69,24.73,24.64,24.64,105069.80161645848,9.425,9.4403,9.406,9.406,105069.8016
2011-03-03 10:30:00,24.64,24.71,24.64,24.67,165197.15895175116,9.406,9.4327,9.406,9.4174,165197.159
2011-03-03 10:35:00,24.68,24.84,24.68,24.82,132133.23536615234,9.4212,9.4823,9.4212,9.4747,132133.2354
2011-03-03 10:40:00,24.82,24.87,24.78,24.81,192872.8875826598,9.4747,9.4938,9.4594,9.4708,192872.8876
2011-03-03 10:45:00,24.81,24.85,24.75,24.78,113152.09404849376,9.4708,9.4861,9.4479,9.4594,113152.094
2011-03-03 10:50:00,24.78,24.8,24.74,24.74,52657.3597844722,9.4594,9.467,9.4441,9.4441,52657.3598
2011-03-03 10:55:00,24.74,24.79,24.68,24.76,327822.67940240016,9.4441,9.4632,9.4212,9.4518,327822.6794
2011-03-03 11:00:00,24.77,24.87,24.76,24.87,73352.9267695322,9.4556,9.4938,9.4518,9.4938,73352.9268
2011-03-03 11:05:00,24.86,24.91,24.82,24.91,147318.1484202792,9.4899,9.509,9.4747,9.509,147318.1484
2011-03-03 11:10:00,24.91,24.94,24.89,24.92,164462.4050942934,9.509,9.5205,9.5014,9.5128,164462.4051
2011-03-03 11:15:00,24.91,24.97,24.91,24.96,96007.83737447954,9.509,9.5319,9.509,9.5281,96007.8374
2011-03-03 11:20:00,24.96,24.98,24.92,24.98,91109.4783247612,9.5281,9.5357,9.5128,9.5357,91109.4783
2011-03-03 11:25:00,24.99,25.0,24.9,24.92,174136.66421748712,9.5396,9.5434,9.5052,9.5128,174136.6642
2011-03-03 11:30:00,24.92,24.96,24.91,24.91,80088.17046289492,9.5128,9.5281,9.509,9.509,80088.1705
2011-03-03 11:35:00,24.91,24.92,24.83,24.85,67719.81386235611,9.509,9.5128,9.4785,9.4861,67719.8139
2011-03-03 11:40:00,24.85,24.88,24.83,24.87,57065.88292921871,9.4861,9.4976,9.4785,9.4938,57065.8829
2011-03-03 11:45:00,24.87,24.9,24.87,24.87,49350.96742591231,9.4938,9.5052,9.4938,9.4938,49350.9674
2011-03-03 11:50:00,24.87,24.92,24.86,24.91,60004.89835904972,9.4938,9.5128,9.4899,9.509,60004.8984
2011-03-03 11:55:00,24.92,24.93,24.83,24.85,97354.88611315208,9.5128,9.5167,9.4785,9.4861,97354.8861
2011-03-03 12:00:00,24.85,24.86,24.83,24.83,37472.446730345335,9.4861,9.4899,9.4785,9.4785,37472.4467
2011-03-03 12:05:00,24.83,24.85,24.8,24.81,34533.43130051433,9.4785,9.4861,9.467,9.4708,34533.4313
2011-03-03 12:10:00,24.81,24.82,24.81,24.81,28410.4824883664,9.4708,9.4747,9.4708,9.4708,28410.4825
2011-03-03 12:15:00,24.81,24.82,24.77,24.78,54249.32647563066,9.4708,9.4747,9.4556,9.4594,54249.3265
2011-03-03 12:20:00,24.77,24.82,24.75,24.82,52045.06490325741,9.4556,9.4747,9.4479,9.4747,52045.0649
2011-03-03 12:25:00,24.82,24.82,24.78,24.79,35268.185157972075,9.4747,9.4747,9.4594,9.4632,35268.1852
2011-03-03 12:30:00,24.79,24.82,24.78,24.8,31104.579965711484,9.4632,9.4747,9.4594,9.467,31104.58
2011-03-03 12:35:00,24.8,24.82,24.8,24.82,12245.89762429586,9.467,9.4747,9.467,9.4747,12245.8976
2011-03-03 12:40:00,24.82,24.85,24.8,24.81,53759.490570658825,9.4747,9.4861,9.467,9.4708,53759.4906
2011-03-03 12:45:00,24.8,24.84,24.78,24.83,32084.25177565516,9.467,9.4823,9.4594,9.4785,32084.2518
2011-03-03 12:50:00,24.82,24.87,24.82,24.87,56331.12907176096,9.4747,9.4938,9.4747,9.4938,56331.1291
2011-03-03 12:55:00,24.87,24.87,24.83,24.87,35390.64413421504,9.4938,9.4938,9.4785,9.4938,35390.6441
2011-03-03 13:00:00,24.86,24.88,24.86,24.87,24981.63115356356,9.4899,9.4976,9.4899,9.4938,24981.6312
2011-03-03 13:05:00,24.87,24.89,24.86,24.89,31961.7927994122,9.4938,9.5014,9.4899,9.5014,31961.7928
2011-03-03 13:10:00,24.88,24.91,24.87,24.88,43840.31349497918,9.4976,9.509,9.4938,9.4976,43840.3135
2011-03-03 13:15:00,24.88,24.89,24.87,24.87,32574.087680626988,9.4976,9.5014,9.4938,9.4938,32574.0877
2011-03-03 13:20:00,24.87,24.87,24.85,24.85,24491.79524859172,9.4938,9.4938,9.4861,9.4861,24491.7952
2011-03-03 13:25:00,24.85,24.9,24.84,24.85,58290.47269164829,9.4861,9.5052,9.4823,9.4861,58290.4727
2011-03-03 13:30:00,24.85,24.87,24.83,24.85,63923.58559882439,9.4861,9.4938,9.4785,9.4861,63923.5856
2011-03-03 13:35:00,24.85,24.88,24.85,24.88,50942.93411707078,9.4861,9.4976,9.4861,9.4976,50942.9341
2011-03-03 13:40:00,24.88,24.91,24.87,24.87,42738.18270879255,9.4976,9.509,9.4938,9.4938,42738.1827
2011-03-03 13:45:00,24.87,24.92,24.87,24.91,48003.91868723977,9.4938,9.5128,9.4938,9.509,48003.9187
2011-03-03 13:50:00,24.91,24.96,24.91,24.96,144379.13299044818,9.509,9.5281,9.509,9.5281,144379.133
2011-03-03 13:55:00,24.96,24.96,24.91,24.94,349253.000244918,9.5281,9.5281,9.509,9.5205,349253.0002
2011-03-03 14:00:00,24.94,24.97,24.92,24.97,94783.24761204996,9.5205,9.5319,9.5128,9.5319,94783.2476
2011-03-03 14:05:00,24.97,24.98,24.94,24.94,157359.7844722018,9.5319,9.5357,9.5205,9.5205,157359.7845
2011-03-03 14:10:00,24.94,25.01,24.94,24.97,79843.252510409,9.5205,9.5472,9.5205,9.5319,79843.2525
2011-03-03 14:15:00,24.98,24.99,24.95,24.95,88905.21675238795,9.5357,9.5396,9.5243,9.5243,88905.2168
2011-03-03 14:20:00,24.95,24.95,24.92,24.94,41758.51089884888,9.5243,9.5243,9.5128,9.5205,41758.5109
2011-03-03 14:25:00,24.94,24.96,24.93,24.95,50820.47514082782,9.5205,9.5281,9.5167,9.5243,50820.4751
2011-03-03 14:30:00,24.96,24.99,24.95,24.97,50698.016164584864,9.5281,9.5396,9.5243,9.5319,50698.0162
2011-03-03 14:35:00,24.97,25.0,24.97,24.98,52657.3597844722,9.5319,9.5434,9.5319,9.5357,52657.3598
2011-03-03 14:40:00,24.98,25.0,24.97,25.0,74210.1396032329,9.5357,9.5434,9.5319,9.5434,74210.1396
2011-03-03 14:45:00,24.99,25.0,24.95,24.95,58045.55473916238,9.5396,9.5434,9.5243,9.5243,58045.5547
2011-03-03 14:50:00,24.95,25.01,24.95,24.99,112539.79916727896,9.5243,9.5472,9.5243,9.5396,112539.7992
2011-03-03 14:55:00,25.0,25.0,24.98,24.99,50575.5571883419,9.5434,9.5434,9.5357,9.5396,50575.5572
2011-03-03 15:00:00,24.99,25.0,24.98,25.0,59882.43938280676,9.5396,9.5434,9.5357,9.5434,59882.4394
2011-03-03 15:05:00,25.0,25.02,25.0,25.01,92334.06808719078,9.5434,9.551,9.5434,9.5472,92334.0681
2011-03-03 15:10:00,25.01,25.05,25.01,25.05,159686.505020818,9.5472,9.5625,9.5472,9.5625,159686.505
2011-03-03 15:15:00,25.05,25.09,25.04,25.07,126622.5814352192,9.5625,9.5777,9.5586,9.5701,126622.5814
2011-03-03 15:20:00,25.07,25.09,25.04,25.05,189199.11829537104,9.5701,9.5777,9.5586,9.5625,189199.1183
2011-03-03 15:25:00,25.05,25.06,25.02,25.03,84986.52951261327,9.5625,9.5663,9.551,9.5548,84986.5295
2011-03-03 15:30:00,25.03,25.06,25.03,25.05,131643.3994611805,9.5548,9.5663,9.5548,9.5625,131643.3995
2011-03-03 15:35:00,25.05,25.14,25.05,25.13,293534.16605437174,9.5625,9.5968,9.5625,9.593,293534.1661
2011-03-03 15:40:00,25.13,25.16,25.11,25.12,196914.03379867744,9.593,9.6045,9.5854,9.5892,196914.0338
2011-03-03 15:45:00,25.13,25.15,25.12,25.12,254469.752632868,9.593,9.6006,9.5892,9.5892,254469.7526
2011-03-03 15:50:00,25.12,25.16,25.1,25.14,357580.2106294391,9.5892,9.6045,9.5816,9.5968,357580.2106
2011-03-03 15:55:00,25.15,25.16,25.09,25.1,414891.01151114376,9.6006,9.6045,9.5777,9.5816,414891.0115
2011-03-04 09:30:00,25.05,25.13,25.05,25.06,69311.78055351457,9.5625,9.593,9.5625,9.5663,69311.7806
2011-03-04 09:35:00,25.07,25.08,24.94,25.02,118050.45309821208,9.5701,9.5739,9.5205,9.551,118050.4531
2011-03-04 09:40:00,25.01,25.08,24.98,25.01,67597.35488611314,9.5472,9.5739,9.5357,9.5472,67597.3549
2011-03-04 09:45:00,25.02,25.16,25.02,25.12,56208.670095518,9.551,9.6045,9.551,9.5892,56208.6701
2011-03-04 09:50:00,25.12,25.12,25.04,25.06,35880.48003918687,9.5892,9.5892,9.5586,9.5663,35880.48
2011-03-04 09:55:00,25.07,25.11,25.0,25.04,61841.783002694094,9.5701,9.5854,9.5434,9.5586,61841.783
2011-03-04 10:00:00,25.05,25.09,25.0,25.0,57923.095762919416,9.5625,9.5777,9.5434,9.5434,57923.0958
2011-03-04 10:05:00,24.98,24.98,24.87,24.89,82904.72691648298,9.5357,9.5357,9.4938,9.5014,82904.7269
2011-03-04 10:10:00,24.9,24.95,24.88,24.91,88048.00391868723,9.5052,9.5243,9.4976,9.509,88048.0039
2011-03-04 10:15:00,24.91,24.96,24.9,24.91,66740.14205241244,9.509,9.5281,9.5052,9.509,66740.1421
2011-03-04 10:20:00,24.91,24.91,24.91,24.91,128337.0071026206,9.509,9.509,9.509,9.509,128337.0071
2011-03-04 10:25:00,24.91,24.96,24.9,24.94,114376.68381092334,9.509,9.5281,9.5052,9.5205,114376.6838
2011-03-04 10:30:00,24.94,25.0,24.9,25.0,60494.73426402155,9.5205,9.5434,9.5052,9.5434,60494.7343
2011-03-04 10:35:00,25.0,25.04,24.99,25.02,40778.83908890522,9.5434,9.5586,9.5396,9.551,40778.8391
2011-03-04 10:40:00,25.03,25.04,24.91,24.93,78496.20377173646,9.5548,9.5586,9.509,9.5167,78496.2038
2011-03-04 10:45:00,24.92,24.98,24.91,24.95,92089.15013470486,9.5128,9.5357,9.509,9.5243,92089.1501
2011-03-04 10:50:00,24.95,24.98,24.92,24.96,34533.43130051433,9.5243,9.5357,9.5128,9.5281,34533.4313
2011-03-04 10:55:00,24.96,24.98,24.94,24.96,72250.79598334557,9.5281,9.5357,9.5205,9.5281,72250.796
2011-03-04 11:00:00,24.95,24.96,24.91,24.91,57310.80088170463,9.5243,9.5281,9.509,9.509,57310.8009
2011-03-04 11:05:00,24.91,24.97,24.91,24.95,75802.10629439137,9.509,9.5319,9.509,9.5243,75802.1063
2011-03-04 11:10:00,24.95,24.97,24.91,24.96,64413.42150379622,9.5243,9.5319,9.509,9.5281,64413.4215
2011-03-04 11:15:00,24.96,24.98,24.91,24.96,78863.58070046533,9.5281,9.5357,9.509,9.5281,78863.5807
2011-03-04 11:20:00,24.95,24.96,24.91,24.94,48126.37766348273,9.5243,9.5281,9.509,9.5205,48126.3777
2011-03-04 11:25:00,24.95,24.99,24.94,24.94,81190.30124908155,9.5243,9.5396,9.5205,9.5205,81190.3012
2011-03-04 11:30:00,24.94,25.0,24.9,24.98,296228.26353171683,9.5205,9.5434,9.5052,9.5357,296228.2635
2011-03-04 11:35:00,25.0,25.03,24.96,25.02,133112.907176096,9.5434,9.5548,9.5281,9.551,133112.9072
2011-03-04 11:40:00,25.03,25.03,24.97,25.0,44942.44428116581,9.5548,9.5548,9.5319,9.5434,44942.4443
2011-03-04 11:45:00,24.99,25.02,24.96,24.96,38697.03649277492,9.5396,9.551,9.5281,9.5281,38697.0365
2011-03-04 11:50:00,24.96,25.0,24.95,24.97,49106.0494734264,9.5281,9.5434,9.5243,9.5319,49106.0495
2011-03-04 11:55:00,24.96,24.97,24.9,24.93,78251.28581925055,9.5281,9.5319,9.5052,9.5167,78251.2858
2011-03-04 12:00:00,24.92,24.93,24.9,24.92,108498.65295126132,9.5128,9.5167,9.5052,9.5128,108498.653
2011-03-04 12:05:00,24.92,24.96,24.91,24.92,43717.85451873622,9.5128,9.5281,9.509,9.5128,43717.8545
2011-03-04 12:10:00,24.92,24.93,24.88,24.9,185892.7259368112,9.5128,9.5167,9.4976,9.5052,185892.7259
2011-03-04 12:15:00,24.89,24.92,24.87,24.91,48126.37766348273,9.5014,9.5128,9.4938,9.509,48126.3777
2011-03-04 12:20:00,24.91,24.92,24.87,24.91,133970.1200097967,9.509,9.5128,9.4938,9.509,133970.12
2011-03-04 12:25:00,24.91,24.93,24.9,24.93,86823.41415625764,9.509,9.5167,9.5052,9.5167,86823.4142
2011-03-04 12:30:00,24.92,24.94,24.9,24.94,89272.59368111682,9.5128,9.5205,9.5052,9.5205,89272.5937
2011-03-04 12:35:00,24.95,24.99,24.94,24.98,59637.52143032084,9.5243,9.5396,9.5205,9.5357,59637.5214
2011-03-04 12:40:00,24.99,24.99,24.93,24.94,24859.1721773206,9.5396,9.5396,9.5167,9.5205,24859.1722
2011-03-04 12:45:00,24.94,24.96,24.93,24.96,36615.23389664462,9.5205,9.5281,9.5167,9.5281,36615.2339
2011-03-04 12:50:00,24.96,24.96,24.91,24.94,38452.118540289,9.5281,9.5281,9.509,9.5205,38452.1185
2011-03-04 12:55:00,24.95,24.95,24.9,24.91,31961.7927994122,9.5243,9.5243,9.5052,9.509,31961.7928
2011-03-04 13:00:00,24.91,24.94,24.9,24.91,46901.78790105315,9.509,9.5205,9.5052,9.509,46901.7879
2011-03-04 13:05:00,24.91,24.95,24.91,24.95,56698.50600048983,9.509,9.5243,9.509,9.5243,56698.506
2011-03-04 13:10:00,24.95,24.98,24.93,24.93,78251.28581925055,9.5243,9.5357,9.5167,9.5167,78251.2858
2011-03-04 13:15:00,24.94,24.96,24.93,24.96,46779.32892481019,9.5205,9.5281,9.5167,9.5281,46779.3289
2011-03-04 13:20:00,24.96,24.99,24.95,24.99,31961.7927994122,9.5281,9.5396,9.5243,9.5396,31961.7928
2011-03-04 13:25:00,24.99,24.99,24.91,24.92,77638.99093803576,9.5396,9.5396,9.509,9.5128,77638.9909
2011-03-04 13:30:00,24.92,24.97,24.92,24.97,24736.71320107764,9.5128,9.5319,9.5128,9.5319,24736.7132
2011-03-04 13:35:00,24.97,25.01,24.97,25.0,43105.55963752143,9.5319,9.5472,9.5319,9.5434,43105.5596
2011-03-04 13:40:00,25.0,25.0,24.92,24.93,45799.65711486652,9.5434,9.5434,9.5128,9.5167,45799.6571
2011-03-04 13:45:00,24.94,24.96,24.91,24.91,36492.77492040167,9.5205,9.5281,9.509,9.509,36492.7749
2011-03-04 13:50:00,24.92,24.94,24.88,24.91,112784.71711976489,9.5128,9.5205,9.4976,9.509,112784.7171
2011-03-04 13:55:00,24.91,24.95,24.91,24.93,61351.94709772226,9.509,9.5243,9.509,9.5167,61351.9471
2011-03-04 14:00:00,24.92,24.92,24.88,24.91,174871.41807494487,9.5128,9.5128,9.4976,9.509,174871.4181
2011-03-04 14:05:00,24.91,24.92,24.89,24.91,94783.24761204996,9.509,9.5128,9.5014,9.509,94783.2476
2011-03-04 14:10:00,24.91,24.94,24.91,24.91,50698.016164584864,9.509,9.5205,9.509,9.509,50698.0162
2011-03-04 14:15:00,24.91,24.94,24.91,24.94,74699.97550820475,9.509,9.5205,9.509,9.5205,74699.9755
2011-03-04 14:20:00,24.95,24.96,24.91,24.93,37105.06980161645,9.5243,9.5281,9.509,9.5167,37105.0698
2011-03-04 14:25:00,24.92,24.96,24.92,24.94,29022.77736958119,9.5128,9.5281,9.5128,9.5205,29022.7774
2011-03-04 14:30:00,24.94,24.94,24.91,24.93,29022.77736958119,9.5205,9.5205,9.509,9.5167,29022.7774
2011-03-04 14:35:00,24.92,24.93,24.91,24.92,27798.1876071516,9.5128,9.5167,9.509,9.5128,27798.1876
2011-03-04 14:40:00,24.92,24.93,24.91,24.91,25593.926034778346,9.5128,9.5167,9.509,9.509,25593.926
2011-03-04 14:45:00,24.91,24.91,24.91,24.91,105804.55547391625,9.509,9.509,9.509,9.509,105804.5555
2011-03-04 14:50:00,24.91,24.94,24.91,24.91,70291.45236345823,9.509,9.5205,9.509,9.509,70291.4524
2011-03-04 14:55:00,24.91,24.96,24.91,24.96,34655.89027675729,9.509,9.5281,9.509,9.5281,34655.8903
2011-03-04 15:00:00,24.96,24.99,24.96,24.96,65882.92921871172,9.5281,9.5396,9.5281,9.5281,65882.9292
2011-03-04 15:05:00,24.97,25.0,24.96,24.99,150257.1638501102,9.5319,9.5434,9.5281,9.5396,150257.1639
2011-03-04 15:10:00,24.99,25.01,24.99,24.99,86700.95518001469,9.5396,9.5472,9.5396,9.5396,86700.9552
2011-03-04 15:15:00,24.99,25.0,24.98,24.99,95395.54249326474,9.5396,9.5434,9.5357,9.5396,95395.5425
2011-03-04 15:20:00,24.99,25.0,24.97,24.99,258510.8988488856,9.5396,9.5434,9.5319,9.5396,258510.8988
2011-03-04 15:25:00,24.99,25.0,24.97,24.99,82904.72691648298,9.5396,9.5434,9.5319,9.5396,82904.7269
2011-03-04 15:30:00,24.99,25.0,24.97,24.99,177810.4335047759,9.5396,9.5434,9.5319,9.5396,177810.4335
2011-03-04 15:35:00,24.99,25.01,24.99,25.01,83149.64486896888,9.5396,9.5472,9.5396,9.5472,83149.6449
2011-03-04 15:40:00,25.01,25.08,25.0,25.04,174504.041146216,9.5472,9.5739,9.5434,9.5586,174504.0411
2011-03-04 15:45:00,25.05,25.14,25.05,25.12,314964.4868968895,9.5625,9.5968,9.5625,9.5892,314964.4869
2011-03-04 15:50:00,25.11,25.22,25.1,25.19,493632.1332353661,9.5854,9.6274,9.5816,9.6159,493632.1332
2011-03-04 15:55:00,25.19,25.21,25.17,25.18,420891.50134704873,9.6159,9.6235,9.6083,9.6121,420891.5013
2011-03-07 09:30:00,25.2,25.27,25.11,25.24,121234.386480529,9.6197,9.6464,9.5854,9.635,121234.3865
2011-03-07 09:35:00,25.25,25.27,25.18,25.22,75434.7293656625,9.6388,9.6464,9.6121,9.6274,75434.7294
2011-03-07 09:40:00,25.23,25.31,25.19,25.28,64535.88048003918,9.6312,9.6617,9.6159,9.6503,64535.8805
2011-03-07 09:45:00,25.28,25.31,25.25,25.31,54739.162380602495,9.6503,9.6617,9.6388,9.6617,54739.1624
2011-03-07 09:50:00,25.31,25.31,25.18,25.23,78128.82684300758,9.6617,9.6617,9.6121,9.6312,78128.8268
2011-03-07 09:55:00,25.24,25.31,25.23,25.29,93681.11682586333,9.635,9.6617,9.6312,9.6541,93681.1168
2011-03-07 10:00:00,25.28,25.29,25.23,25.25,79230.95762919422,9.6503,9.6541,9.6312,9.6388,79230.9576
2011-03-07 10:05:00,25.26,25.27,25.16,25.19,61964.241978937054,9.6426,9.6464,9.6045,9.6159,61964.242
2011-03-07 10:10:00,25.18,25.2,25.05,25.09,119030.12490815576,9.6121,9.6197,9.5625,9.5777,119030.1249
2011-03-07 10:15:00,25.09,25.09,24.91,24.91,463752.1430320842,9.5777,9.5777,9.509,9.509,463752.143
2011-03-07 10:20:00,24.91,24.99,24.9,24.98,118172.91207445505,9.509,9.5396,9.5052,9.5357,118172.9121
2011-03-07 10:25:00,24.98,25.0,24.96,25.0,76536.86015184912,9.5357,9.5434,9.5281,9.5434,76536.8602
2011-03-07 10:30:00,24.99,25.0,24.91,24.93,137766.34827332842,9.5396,9.5434,9.509,9.5167,137766.3483
2011-03-07 10:35:00,24.93,24.93,24.82,24.82,106661.76830761692,9.5167,9.5167,9.4747,9.4747,106661.7683
2011-03-07 10:40:00,24.82,24.82,24.75,24.75,157972.0793534166,9.4747,9.4747,9.4479,9.4479,157972.0794
2011-03-07 10:45:00,24.74,24.79,24.72,24.79,118662.74797942687,9.4441,9.4632,9.4365,9.4632,118662.748
2011-03-07 10:50:00,24.8,24.83,24.79,24.82,76414.40117560617,9.467,9.4785,9.4632,9.4747,76414.4012
2011-03-07 10:55:00,24.82,24.87,24.79,24.83,73352.9267695322,9.4747,9.4938,9.4632,9.4785,73352.9268
2011-03-07 11:00:00,24.83,24.84,24.76,24.78,119642.41978937056,9.4785,9.4823,9.4518,9.4594,119642.4198
2011-03-07 11:05:00,24.78,24.78,24.71,24.76,95518.00146950773,9.4594,9.4594,9.4327,9.4518,95518.0015
2011-03-07 11:10:00,24.76,24.78,24.72,24.73,44085.2314474651,9.4518,9.4594,9.4365,9.4403,44085.2314
2011-03-07 11:15:00,24.73,24.78,24.73,24.75,60617.1932402645,9.4403,9.4594,9.4403,9.4479,60617.1932
2011-03-07 11:20:00,24.75,24.76,24.72,24.73,57433.25985794758,9.4479,9.4518,9.4365,9.4403,57433.2599
2011-03-07 11:25:00,24.73,24.74,24.69,24.73,82904.72691648298,9.4403,9.4441,9.425,9.4403,82904.7269
2011-03-07 11:30:00,24.73,24.73,24.64,24.64,65515.55228998285,9.4403,9.4403,9.406,9.406,65515.5523
2011-03-07 11:35:00,24.64,24.69,24.63,24.69,99804.06563801126,9.406,9.425,9.4021,9.425,99804.0656
2011-03-07 11:40:00,24.69,24.73,24.68,24.68,85721.28337007102,9.425,9.4403,9.4212,9.4212,85721.2834
2011-03-07 11:45:00,24.69,24.69,24.58,24.61,112417.340191036,9.425,9.425,9.383,9.3945,112417.3402
2011-03-07 11:50:00,24.61,24.63,24.55,24.6,112049.96326230712,9.3945,9.4021,9.3716,9.3907,112049.9633
2011-03-07 11:55:00,24.6,24.63,24.58,24.6,91599.31422973303,9.3907,9.4021,9.383,9.3907,91599.3142
2011-03-07 12:00:00,24.6,24.62,24.57,24.58,67352.43693362724,9.3907,9.3983,9.3792,9.383,67352.4369
2011-03-07 12:05:00,24.58,24.6,24.57,24.6,52289.98285574332,9.383,9.3907,9.3792,9.3907,52289.9829
2011-03-07 12:10:00,24.6,24.64,24.59,24.62,42860.64168503551,9.3907,9.406,9.3869,9.3983,42860.6417
2011-03-07 12:15:00,24.61,24.61,24.58,24.59,60249.81631153563,9.3945,9.3945,9.383,9.3869,60249.8163
2011-03-07 12:20:00,24.58,24.61,24.56,24.56,72863.09086456036,9.383,9.3945,9.3754,9.3754,72863.0909
2011-03-07 12:25:00,24.56,24.59,24.52,24.52,51677.687974528526,9.3754,9.3869,9.3601,9.3601,51677.688
2011-03-07 12:30:00,24.53,24.56,24.52,24.54,65025.716385011016,9.364,9.3754,9.3601,9.3678,65025.7164
2011-03-07 12:35:00,24.54,24.54,24.51,24.52,40901.29806514817,9.3678,9.3678,9.3563,9.3601,40901.2981
2011-03-07 12:40:00,24.52,24.53,24.5,24.5,61351.94709772226,9.3601,9.364,9.3525,9.3525,61351.9471
2011-03-07 12:45:00,24.5,24.52,24.5,24.5,82782.26794024001,9.3525,9.3601,9.3525,9.3525,82782.2679
2011-03-07 12:50:00,24.51,24.51,24.48,24.5,309698.7509184423,9.3563,9.3563,9.3449,9.3525,309698.7509
2011-03-07 12:55:00,24.5,24.52,24.47,24.5,146338.47661033552,9.3525,9.3601,9.3411,9.3525,146338.4766
2011-03-07 13:00:00,24.5,24.51,24.49,24.5,333088.4153808474,9.3525,9.3563,9.3487,9.3525,333088.4154
2011-03-07 13:05:00,24.51,24.52,24.5,24.51,224712.22140582904,9.3563,9.3601,9.3525,9.3563,224712.2214
2011-03-07 13:10:00,24.51,24.56,24.5,24.51,272471.22214058286,9.3563,9.3754,9.3525,9.3563,272471.2221
2011-03-07 13:15:00,24.51,24.59,24.51,24.57,301738.91746265,9.3563,9.3869,9.3563,9.3792,301738.9175
2011-03-07 13:20:00,24.56,24.64,24.54,24.58,273818.27087925543,9.3754,9.406,9.3678,9.383,273818.2709
2011-03-07 13:25:00,24.58,24.61,24.54,24.56,157237.32549595885,9.383,9.3945,9.3678,9.3754,157237.3255
2011-03-07 13:30:00,24.56,24.58,24.54,24.57,74087.68062698995,9.3754,9.383,9.3678,9.3792,74087.6806
2011-03-07 13:35:00,24.58,24.6,24.57,24.6,42370.80578006368,9.383,9.3907,9.3792,9.3907,42370.8058
2011-03-07 13:40:00,24.6,24.65,24.59,24.59,72740.63188831741,9.3907,9.4098,9.3869,9.3869,72740.6319
2011-03-07 13:45:00,24.59,24.62,24.57,24.6,87313.25006122948,9.3869,9.3983,9.3792,9.3907,87313.2501
2011-03-07 13:50:00,24.6,24.6,24.54,24.59,134582.4148910115,9.3907,9.3907,9.3678,9.3869,134582.4149
2011-03-07 13:55:00,24.6,24.64,24.6,24.6,71638.50110213079,9.3907,9.406,9.3907,9.3907,71638.5011
2011-03-07 14:00:00,24.6,24.63,24.59,24.6,51187.85206955669,9.3907,9.4021,9.3869,9.3907,51187.8521
2011-03-07 14:05:00,24.6,24.64,24.59,24.63,158951.75116336026,9.3907,9.406,9.3869,9.4021,158951.7512
2011-03-07 14:10:00,24.62,24.65,24.61,24.63,113029.6350722508,9.3983,9.4098,9.3945,9.4021,113029.6351
2011-03-07 14:15:00,24.64,24.71,24.63,24.7,53514.57261817291,9.406,9.4327,9.4021,9.4289,53514.5726
2011-03-07 14:20:00,24.7,24.73,24.66,24.67,93313.73989713444,9.4289,9.4403,9.4136,9.4174,93313.7399
2011-03-07 14:25:00,24.67,24.69,24.64,24.65,53759.490570658825,9.4174,9.425,9.406,9.4098,53759.4906
2011-03-07 14:30:00,24.65,24.67,24.64,24.65,49350.96742591231,9.4098,9.4174,9.406,9.4098,49350.9674
2011-03-07 14:35:00,24.65,24.65,24.61,24.63,72740.63188831741,9.4098,9.4098,9.3945,9.4021,72740.6319
2011-03-07 14:40:00,24.62,24.66,24.61,24.66,136051.922605927,9.3983,9.4136,9.3945,9.4136,136051.9226
2011-03-07 14:45:00,24.66,24.69,24.66,24.67,102987.99902032818,9.4136,9.425,9.4136,9.4174,102987.999
2011-03-07 14:50:00,24.67,24.69,24.65,24.69,121969.14033798676,9.4174,9.425,9.4098,9.425,121969.1403
2011-03-07 14:55:00,24.69,24.69,24.62,24.64,73230.46779328924,9.425,9.425,9.3983,9.406,73230.4678
2011-03-07 15:00:00,24.63,24.65,24.61,24.64,114866.51971589516,9.4021,9.4098,9.3945,9.406,114866.5197
2011-03-07 15:05:00,24.65,24.68,24.63,24.64,105314.7195689444,9.4098,9.4212,9.4021,9.406,105314.7196
2011-03-07 15:10:00,24.64,24.71,24.64,24.69,100783.73744795492,9.406,9.4327,9.406,9.425,100783.7374
2011-03-07 15:15:00,24.69,24.73,24.68,24.71,144624.05094293412,9.425,9.4403,9.4212,9.4327,144624.0509
2011-03-07 15:20:00,24.7,24.71,24.67,24.69,116336.02743081067,9.4289,9.4327,9.4174,9.425,116336.0274
2011-03-07 15:25:00,24.69,24.77,24.68,24.76,119275.04286064168,9.425,9.4556,9.4212,9.4518,119275.0429
2011-03-07 15:30:00,24.76,24.78,24.73,24.76,191525.83884398724,9.4518,9.4594,9.4403,9.4518,191525.8388
2011-03-07 15:35:00,24.76,24.83,24.76,24.78,213813.3725202057,9.4518,9.4785,9.4518,9.4594,213813.3725
2011-03-07 15:40:00,24.79,24.8,24.73,24.75,114376.68381092334,9.4632,9.467,9.4403,9.4479,114376.6838
2011-03-07 15:45:00,24.76,24.79,24.74,24.77,222507.95983345577,9.4518,9.4632,9.4441,9.4556,222507.9598
2011-03-07 15:50:00,24.76,24.77,24.7,24.73,289125.64290962525,9.4518,9.4556,9.4289,9.4403,289125.6429
2011-03-07 15:55:00,24.73,24.76,24.71,24.73,205241.2441831986,9.4403,9.4518,9.4327,9.4403,205241.2442
2011-03-08 09:30:00,24.8,24.8,24.58,24.58,71393.58314964487,9.467,9.467,9.383,9.383,71393.5831
2011-03-08 09:35:00,24.61,24.61,24.54,24.58,107151.60421258878,9.3945,9.3945,9.3678,9.383,107151.6042
2011-03-08 09:40:00,24.58,24.59,24.51,24.53,119519.9608131276,9.383,9.3869,9.3563,9.364,119519.9608
2011-03-08 09:45:00,24.53,24.58,24.51,24.54,222752.8777859417,9.364,9.383,9.3563,9.3678,222752.8778
2011-03-08 09:50:00,24.55,24.58,24.47,24.47,144256.67401420523,9.3716,9.383,9.3411,9.3411,144256.674
2011-03-08 09:55:00,24.47,24.57,24.42,24.54,261082.5373499877,9.3411,9.3792,9.322,9.3678,261082.5373
2011-03-08 10:00:00,24.53,24.6,24.52,24.56,77638.99093803576,9.364,9.3907,9.3601,9.3754,77638.9909
2011-03-08 10:05:00,24.57,24.59,24.53,24.55,117315.69924075434,9.3792,9.3869,9.364,9.3716,117315.6992
2011-03-08 10:10:00,24.55,24.6,24.54,24.56,87558.1680137154,9.3716,9.3907,9.3678,9.3754,87558.168
2011-03-08 10:15:00,24.56,24.68,24.56,24.58,96497.67327945138,9.3754,9.4212,9.3754,9.383,96497.6733
2011-03-08 10:20:00,24.58,24.59,24.54,24.55,140215.5277981876,9.383,9.3869,9.3678,9.3716,140215.5278
2011-03-08 10:25:00,24.55,24.64,24.55,24.64,87190.79108498653,9.3716,9.406,9.3716,9.406,87190.7911
2011-03-08 10:30:00,24.65,24.65,24.6,24.65,141807.49448934605,9.4098,9.4098,9.3907,9.4098,141807.4945
2011-03-08 10:35:00,24.65,24.7,24.64,24.68,165931.9128092089,9.4098,9.4289,9.406,9.4212,165931.9128
2011-03-08 10:40:00,24.69,24.7,24.64,24.68,177932.89248101885,9.425,9.4289,9.406,9.4212,177932.8925
2011-03-08 10:45:00,24.67,24.71,24.66,24.69,109110.94783247611,9.4174,9.4327,9.4136,9.425,109110.9478
2011-03-08 10:50:00,24.68,24.73,24.66,24.7,112049.96326230712,9.4212,9.4403,9.4136,9.4289,112049.9633
2011-03-08 10:55:00,24.7,24.71,24.69,24.71,151236.83566005388,9.4289,9.4327,9.425,9.4327,151236.8357
2011-03-08 11:00:00,24.71,24.75,24.69,24.75,65148.175361253976,9.4327,9.4479,9.425,9.4479,65148.1754
2011-03-08 11:05:00,24.74,24.77,24.7,24.7,45309.82120989468,9.4441,9.4556,9.4289,9.4289,45309.8212
2011-03-08 11:10:00,24.7,24.74,24.7,24.74,48003.91868723977,9.4289,9.4441,9.4289,9.4441,48003.9187
2011-03-08 11:15:00,24.73,24.75,24.7,24.75,66250.3061474406,9.4403,9.4479,9.4289,9.4479,66250.3061
2011-03-08 11:20:00,24.75,24.85,24.74,24.84,79843.252510409,9.4479,9.4861,9.4441,9.4823,79843.2525
2011-03-08 11:25:00,24.83,24.91,24.77,24.91,133725.2020573108,9.4785,9.509,9.4556,9.509,133725.2021
2011-03-08 11:30:00,24.91,24.92,24.81,24.82,100538.819495469,9.509,9.5128,9.4708,9.4747,100538.8195
2011-03-08 11:35:00,24.82,24.83,24.78,24.78,33553.75949057066,9.4747,9.4785,9.4594,9.4594,33553.7595
2011-03-08 11:40:00,24.78,24.83,24.78,24.81,26083.76193975018,9.4594,9.4785,9.4594,9.4708,26083.7619
2011-03-08 11:45:00,24.82,24.84,24.78,24.79,52779.81876071516,9.4747,9.4823,9.4594,9.4632,52779.8188
2011-03-08 11:50:00,24.8,24.81,24.76,24.77,22654.91060494734,9.467,9.4708,9.4518,9.4556,22654.9106
2011-03-08 11:55:00,24.77,24.8,24.75,24.77,54616.703404359534,9.4556,9.467,9.4479,9.4556,54616.7034
2011-03-08 12:00:00,24.78,24.8,24.75,24.78,49106.0494734264,9.4594,9.467,9.4479,9.4594,49106.0495
2011-03-08 12:05:00,24.78,24.78,24.73,24.76,42983.10066127847,9.4594,9.4594,9.4403,9.4518,42983.1007
2011-03-08 12:10:00,24.75,24.75,24.7,24.71,34533.43130051433,9.4479,9.4479,9.4289,9.4327,34533.4313
2011-03-08 12:15:00,24.71,24.72,24.69,24.69,35145.726181729115,9.4327,9.4365,9.425,9.425,35145.7262
2011-03-08 12:20:00,24.69,24.69,24.65,24.66,31961.7927994122,9.425,9.425,9.4098,9.4136,31961.7928
2011-03-08 12:25:00,24.66,24.68,24.64,24.64,30737.20303698261,9.4136,9.4212,9.406,9.406,30737.203
2011-03-08 12:30:00,24.64,24.69,24.62,24.62,74577.51653196178,9.406,9.425,9.3983,9.3983,74577.5165
2011-03-08 12:35:00,24.62,24.64,24.6,24.6,57065.88292921871,9.3983,9.406,9.3907,9.3907,57065.8829
2011-03-08 12:40:00,24.61,24.63,24.6,24.6,49473.42640215527,9.3945,9.4021,9.3907,9.3907,49473.4264
2011-03-08 12:45:00,24.6,24.63,24.6,24.63,65148.175361253976,9.3907,9.4021,9.3907,9.4021,65148.1754
2011-03-08 12:50:00,24.63,24.64,24.6,24.64,68944.40362478569,9.4021,9.406,9.3907,9.406,68944.4036
2011-03-08 12:55:00,24.64,24.65,24.62,24.64,41268.67499387705,9.406,9.4098,9.3983,9.406,41268.675
2011-03-08 13:00:00,24.64,24.65,24.61,24.64,56208.670095518,9.406,9.4098,9.3945,9.406,56208.6701
2011-03-08 13:05:00,24.64,24.64,24.63,24.64,12735.733529267694,9.406,9.406,9.4021,9.406,12735.7335
2011-03-08 13:10:00,24.64,24.65,24.61,24.61,31594.41587068332,9.406,9.4098,9.3945,9.3945,31594.4159
2011-03-08 13:15:00,24.61,24.63,24.6,24.62,28043.10555963752,9.3945,9.4021,9.3907,9.3983,28043.1056
2011-03-08 13:20:00,24.61,24.64,24.6,24.61,49473.42640215527,9.3945,9.406,9.3907,9.3945,49473.4264
2011-03-08 13:25:00,24.61,24.62,24.59,24.61,72373.25495958854,9.3945,9.3983,9.3869,9.3945,72373.255
2011-03-08 13:30:00,24.62,24.65,24.6,24.64,25593.926034778346,9.3983,9.4098,9.3907,9.406,25593.926
2011-03-08 13:35:00,24.65,24.65,24.61,24.63,61964.241978937054,9.4098,9.4098,9.3945,9.4021,61964.242
2011-03-08 13:40:00,24.62,24.64,24.61,24.64,34778.34925300024,9.3983,9.406,9.3945,9.406,34778.3493
2011-03-08 13:45:00,24.65,24.65,24.6,24.63,35268.185157972075,9.4098,9.4098,9.3907,9.4021,35268.1852
2011-03-08 13:50:00,24.62,24.64,24.6,24.62,27430.810678422728,9.3983,9.406,9.3907,9.3983,27430.8107
2011-03-08 13:55:00,24.61,24.61,24.57,24.59,70903.74724467302,9.3945,9.3945,9.3792,9.3869,70903.7472
2011-03-08 14:00:00,24.59,24.61,24.58,24.6,30614.74406073965,9.3869,9.3945,9.383,9.3907,30614.7441
2011-03-08 14:05:00,24.6,24.6,24.56,24.57,53637.031594415865,9.3907,9.3907,9.3754,9.3792,53637.0316
2011-03-08 14:10:00,24.56,24.57,24.55,24.56,35513.103110458,9.3754,9.3792,9.3716,9.3754,35513.1031
2011-03-08 14:15:00,24.56,24.6,24.55,24.6,66372.76512368357,9.3754,9.3907,9.3716,9.3907,66372.7651
2011-03-08 14:20:00,24.6,24.61,24.58,24.6,46901.78790105315,9.3907,9.3945,9.383,9.3907,46901.7879
2011-03-08 14:25:00,24.6,24.6,24.56,24.56,36125.397991672784,9.3907,9.3907,9.3754,9.3754,36125.398
2011-03-08 14:30:00,24.56,24.56,24.54,24.55,66495.22409992652,9.3754,9.3754,9.3678,9.3716,66495.2241
2011-03-08 14:35:00,24.55,24.58,24.54,24.57,71271.1241734019,9.3716,9.383,9.3678,9.3792,71271.1242
2011-03-08 14:40:00,24.57,24.58,24.56,24.58,36615.23389664462,9.3792,9.383,9.3754,9.383,36615.2339
2011-03-08 14:45:00,24.58,24.58,24.55,24.56,56576.04702424687,9.383,9.383,9.3716,9.3754,56576.047
2011-03-08 14:50:00,24.56,24.57,24.55,24.56,33676.21846681362,9.3754,9.3792,9.3716,9.3754,33676.2185
2011-03-08 14:55:00,24.56,24.58,24.56,24.57,104212.58878275775,9.3754,9.383,9.3754,9.3792,104212.5888
2011-03-08 15:00:00,24.57,24.57,24.54,24.55,138623.56110702915,9.3792,9.3792,9.3678,9.3716,138623.5611
2011-03-08 15:05:00,24.54,24.56,24.54,24.56,62821.45481263776,9.3678,9.3754,9.3678,9.3754,62821.4548
2011-03-08 15:10:00,24.56,24.58,24.54,24.58,52045.06490325741,9.3754,9.383,9.3678,9.383,52045.0649
2011-03-08 15:15:00,24.58,24.58,24.56,24.58,39309.33137398971,9.383,9.383,9.3754,9.383,39309.3314
2011-03-08 15:20:00,24.58,24.58,24.57,24.58,30492.28508449669,9.383,9.383,9.3792,9.383,30492.2851
2011-03-08 15:25:00,24.58,24.58,24.54,24.56,150257.1638501102,9.383,9.383,9.3678,9.3754,150257.1639
2011-03-08 15:30:00,24.56,24.57,24.52,24.56,233039.4317903502,9.3754,9.3792,9.3601,9.3754,233039.4318
2011-03-08 15:35:00,24.56,24.59,24.54,24.58,67107.51898114131,9.3754,9.3869,9.3678,9.383,67107.519
2011-03-08 15:40:00,24.58,24.58,24.56,24.56,110213.07861866274,9.383,9.383,9.3754,9.3754,110213.0786
2011-03-08 15:45:00,24.56,24.57,24.52,24.54,191403.37986774428,9.3754,9.3792,9.3601,9.3678,191403.3799
2011-03-08 15:50:00,24.55,24.56,24.51,24.51,171442.56674014204,9.3716,9.3754,9.3563,9.3563,171442.5667
2011-03-08 15:55:00,24.51,24.53,24.5,24.51,442199.3632133235,9.3563,9.364,9.3525,9.3563,442199.3632
2011-03-09 09:30:00,24.34,24.52,24.3,24.44,191158.4619152584,9.3304,9.3994,9.315,9.3687,191158.4619
2011-03-09 09:35:00,24.45,24.57,24.38,24.46,154298.31006612783,9.3725,9.4185,9.3457,9.3764,154298.3101
2011-03-09 09:40:00,24.46,24.47,24.27,24.29,162013.22556943423,9.3764,9.3802,9.3035,9.3112,162013.2256
2011-03-09 09:45:00,24.29,24.38,24.25,24.33,137521.4303208425,9.3112,9.3457,9.2959,9.3265,137521.4303
2011-03-09 09:50:00,24.32,24.37,24.31,24.37,78496.20377173646,9.3227,9.3419,9.3189,9.3419,78496.2038
2011-03-09 09:55:00,24.37,24.42,24.33,24.42,71760.96007837374,9.3419,9.361,9.3265,9.361,71760.9601
2011-03-09 10:00:00,24.42,24.46,24.34,24.36,335170.2179769777,9.361,9.3764,9.3304,9.338,335170.218
2011-03-09 10:05:00,24.36,24.44,24.36,24.42,96497.67327945138,9.338,9.3687,9.338,9.361,96497.6733
2011-03-09 10:10:00,24.42,24.42,24.35,24.37,98701.93485182464,9.361,9.361,9.3342,9.3419,98701.9349
2011-03-09 10:15:00,24.38,24.42,24.37,24.4,54126.8674993877,9.3457,9.361,9.3419,9.3534,54126.8675
2011-03-09 10:20:00,24.4,24.54,24.4,24.54,69066.86260102865,9.3534,9.407,9.3534,9.407,69066.8626
2011-03-09 10:25:00,24.54,24.59,24.53,24.54,168503.55131031104,9.407,9.4262,9.4032,9.407,168503.5513
2011-03-09 10:30:00,24.55,24.6,24.54,24.56,106171.9324026451,9.4109,9.43,9.407,9.4147,106171.9324
2011-03-09 10:35:00,24.57,24.62,24.57,24.61,126500.12245897624,9.4185,9.4377,9.4185,9.4339,126500.1225
2011-03-09 10:40:00,24.6,24.61,24.53,24.54,56576.04702424687,9.43,9.4339,9.4032,9.407,56576.047
2011-03-09 10:45:00,24.53,24.53,24.43,24.45,57555.71883419054,9.4032,9.4032,9.3649,9.3725,57555.7188
2011-03-09 10:50:00,24.45,24.46,24.39,24.41,47636.541758510895,9.3725,9.3764,9.3495,9.3572,47636.5418
2011-03-09 10:55:00,24.41,24.42,24.33,24.34,83639.48077394073,9.3572,9.361,9.3265,9.3304,83639.4808
2011-03-09 11:00:00,24.34,24.4,24.32,24.38,68087.19079108498,9.3304,9.3534,9.3227,9.3457,68087.1908
2011-03-09 11:05:00,24.37,24.4,24.36,24.36,31471.95689444036,9.3419,9.3534,9.338,9.338,31471.9569
2011-03-09 11:10:00,24.35,24.38,24.32,24.37,91721.773205976,9.3342,9.3457,9.3227,9.3419,91721.7732
2011-03-09 11:15:00,24.38,24.41,24.36,24.41,43105.55963752143,9.3457,9.3572,9.338,9.3572,43105.5596
2011-03-09 11:20:00,24.41,24.44,24.35,24.38,51922.60592701445,9.3572,9.3687,9.3342,9.3457,51922.6059
2011-03-09 11:25:00,24.38,24.42,24.38,24.42,48861.13152094048,9.3457,9.361,9.3457,9.361,48861.1315
2011-03-09 11:30:00,24.42,24.42,24.3,24.31,117805.53514572616,9.361,9.361,9.315,9.3189,117805.5351
2011-03-09 11:35:00,24.3,24.33,24.29,24.32,249816.3115356356,9.315,9.3265,9.3112,9.3227,249816.3115
2011-03-09 11:40:00,24.32,24.33,24.3,24.31,78741.12172422238,9.3227,9.3265,9.315,9.3189,78741.1217
2011-03-09 11:45:00,24.32,24.35,24.32,24.32,56453.58804800391,9.3227,9.3342,9.3227,9.3227,56453.588
2011-03-09 11:50:00,24.32,24.34,24.31,24.33,44819.98530492285,9.3227,9.3304,9.3189,9.3265,44819.9853
2011-03-09 11:55:00,24.33,24.4,24.32,24.37,32206.71075189811,9.3265,9.3534,9.3227,9.3419,32206.7108
2011-03-09 12:00:00,24.38,24.44,24.37,24.42,153808.474161156,9.3457,9.3687,9.3419,9.361,153808.4742
2011-03-09 12:05:00,24.42,24.45,24.42,24.45,31839.33382316924,9.361,9.3725,9.361,9.3725,31839.3338
2011-03-09 12:10:00,24.44,24.45,24.36,24.39,44207.69042370805,9.3687,9.3725,9.338,9.3495,44207.6904
2011-03-09 12:15:00,24.38,24.41,24.35,24.38,32329.16972814107,9.3457,9.3572,9.3342,9.3457,32329.1697
2011-03-09 12:20:00,24.37,24.42,24.37,24.38,41636.051922605926,9.3419,9.361,9.3419,9.3457,41636.0519
2011-03-09 12:25:00,24.38,24.38,24.33,24.36,192872.8875826598,9.3457,9.3457,9.3265,9.338,192872.8876
2011-03-09 12:30:00,24.36,24.38,24.35,24.37,67107.51898114131,9.338,9.3457,9.3342,9.3419,67107.519
2011-03-09 12:35:00,24.38,24.4,24.37,24.38,67352.43693362724,9.3457,9.3534,9.3419,9.3457,67352.4369
2011-03-09 12:40:00,24.38,24.38,24.37,24.38,116825.8633357825,9.3457,9.3457,9.3419,9.3457,116825.8633
2011-03-09 12:45:00,24.38,24.43,24.38,24.42,44697.52632867989,9.3457,9.3649,9.3457,9.361,44697.5263
2011-03-09 12:50:00,24.42,24.44,24.37,24.39,74210.1396032329,9.361,9.3687,9.3419,9.3495,74210.1396
2011-03-09 12:55:00,24.39,24.39,24.37,24.38,94415.87068332107,9.3495,9.3495,9.3419,9.3457,94415.8707
2011-03-09 13:00:00,24.38,24.41,24.37,24.37,81435.21920156747,9.3457,9.3572,9.3419,9.3419,81435.2192
2011-03-09 13:05:00,24.38,24.38,24.33,24.33,43717.85451873622,9.3457,9.3457,9.3265,9.3265,43717.8545
2011-03-09 13:10:00,24.33,24.36,24.31,24.34,40533.921136419296,9.3265,9.338,9.3189,9.3304,40533.9211
2011-03-09 13:15:00,24.35,24.4,24.34,24.39,34778.34925300024,9.3342,9.3534,9.3304,9.3495,34778.3493
2011-03-09 13:20:00,24.39,24.39,24.37,24.38,37962.28263531717,9.3495,9.3495,9.3419,9.3457,37962.2826
2011-03-09 13:25:00,24.38,24.44,24.38,24.4,41391.133970120005,9.3457,9.3687,9.3457,9.3534,41391.134
2011-03-09 13:30:00,24.41,24.42,24.4,24.4,157849.62037717365,9.3572,9.361,9.3534,9.3534,157849.6204
2011-03-09 13:35:00,24.4,24.42,24.38,24.41,43595.39554249327,9.3534,9.361,9.3457,9.3572,43595.3955
2011-03-09 13:40:00,24.41,24.42,24.37,24.38,60617.1932402645,9.3572,9.361,9.3419,9.3457,60617.1932
2011-03-09 13:45:00,24.38,24.42,24.38,24.42,25593.926034778346,9.3457,9.361,9.3457,9.361,25593.926
2011-03-09 13:50:00,24.41,24.41,24.37,24.39,27063.43374969385,9.3572,9.3572,9.3419,9.3495,27063.4337
2011-03-09 13:55:00,24.39,24.43,24.39,24.41,48126.37766348273,9.3495,9.3649,9.3495,9.3572,48126.3777
2011-03-09 14:00:00,24.4,24.48,24.4,24.47,93803.5758021063,9.3534,9.384,9.3534,9.3802,93803.5758
2011-03-09 14:05:00,24.46,24.49,24.44,24.49,77516.53196179279,9.3764,9.3879,9.3687,9.3879,77516.532
2011-03-09 14:10:00,24.49,24.49,24.44,24.47,30492.28508449669,9.3879,9.3879,9.3687,9.3802,30492.2851
2011-03-09 14:15:00,24.47,24.48,24.45,24.47,43105.55963752143,9.3802,9.384,9.3725,9.3802,43105.5596
2011-03-09 14:20:00,24.47,24.47,24.41,24.42,69311.78055351457,9.3802,9.3802,9.3572,9.361,69311.7806
2011-03-09 14:25:00,24.42,24.42,24.38,24.38,41391.133970120005,9.361,9.361,9.3457,9.3457,41391.134
2011-03-09 14:30:00,24.39,24.4,24.38,24.39,38941.95444526083,9.3495,9.3534,9.3457,9.3495,38941.9544
2011-03-09 14:35:00,24.39,24.39,24.36,24.36,79353.41660543717,9.3495,9.3495,9.338,9.338,79353.4166
2011-03-09 14:40:00,24.36,24.38,24.34,24.38,126255.20450649032,9.338,9.3457,9.3304,9.3457,126255.2045
2011-03-09 14:45:00,24.38,24.38,24.36,24.37,39309.33137398971,9.3457,9.3457,9.338,9.3419,39309.3314
2011-03-09 14:50:00,24.37,24.42,24.37,24.38,41758.51089884888,9.3419,9.361,9.3419,9.3457,41758.5109
2011-03-09 14:55:00,24.38,24.4,24.35,24.35,35145.726181729115,9.3457,9.3534,9.3342,9.3342,35145.7262
2011-03-09 15:00:00,24.36,24.37,24.33,24.37,68332.1087435709,9.338,9.3419,9.3265,9.3419,68332.1087
2011-03-09 15:05:00,24.37,24.38,24.34,24.37,25838.843987264263,9.3419,9.3457,9.3304,9.3419,25838.844
2011-03-09 15:10:00,24.37,24.4,24.32,24.33,40044.08523144746,9.3419,9.3534,9.3227,9.3265,40044.0852
2011-03-09 15:15:00,24.33,24.37,24.33,24.33,54861.621356845455,9.3265,9.3419,9.3265,9.3265,54861.6214
2011-03-09 15:20:00,24.33,24.36,24.32,24.35,43595.39554249327,9.3265,9.338,9.3227,9.3342,43595.3955
2011-03-09 15:25:00,24.35,24.35,24.29,24.32,97599.804065638,9.3342,9.3342,9.3112,9.3227,97599.8041
2011-03-09 15:30:00,24.33,24.38,24.31,24.33,81802.59613029634,9.3265,9.3457,9.3189,9.3265,81802.5961
2011-03-09 15:35:00,24.33,24.33,24.28,24.29,167646.3384766103,9.3265,9.3265,9.3074,9.3112,167646.3385
2011-03-09 15:40:00,24.29,24.35,24.29,24.33,107274.06318883171,9.3112,9.3342,9.3112,9.3265,107274.0632
2011-03-09 15:45:00,24.33,24.38,24.31,24.36,149644.8689688954,9.3265,9.3457,9.3189,9.338,149644.869
2011-03-09 15:50:00,24.35,24.39,24.34,24.39,120622.09159931424,9.3342,9.3495,9.3304,9.3495,120622.0916
2011-03-09 15:55:00,24.39,24.39,24.36,24.36,273205.97599804064,9.3495,9.3495,9.338,9.338,273205.976
2011-03-10 09:30:00,24.15,24.24,23.77,23.81,350110.21307861863,9.2575,9.292,9.1119,9.1272,350110.2131
2011-03-10 09:35:00,23.8,23.95,23.71,23.92,362356.1107029145,9.1234,9.1809,9.0889,9.1694,362356.1107
2011-03-10 09:40:00,23.92,23.93,23.75,23.92,100661.27847171196,9.1694,9.1732,9.1042,9.1694,100661.2785
2011-03-10 09:45:00,23.92,24.13,23.9,24.04,185647.80798432525,9.1694,9.2499,9.1617,9.2154,185647.808
2011-03-10 09:50:00,24.04,24.06,23.91,23.93,98457.01689933872,9.2154,9.223,9.1655,9.1732,98457.0169
2011-03-10 09:55:00,23.93,23.95,23.9,23.93,79843.252510409,9.1732,9.1809,9.1617,9.1732,79843.2525
2011-03-10 10:00:00,23.94,23.94,23.76,23.8,160053.8819495469,9.177,9.177,9.108,9.1234,160053.8819
2011-03-10 10:05:00,23.8,23.82,23.65,23.66,262796.9630173892,9.1234,9.131,9.0659,9.0697,262796.963
2011-03-10 10:10:00,23.67,23.8,23.62,23.7,226181.7291207445,9.0735,9.1234,9.0544,9.085,226181.7291
2011-03-10 10:15:00,23.7,23.73,23.64,23.71,423340.6808719079,9.085,9.0965,9.062,9.0889,423340.6809
2011-03-10 10:20:00,23.71,23.75,23.66,23.75,227038.94195444524,9.0889,9.1042,9.0697,9.1042,227038.942
2011-03-10 10:25:00,23.75,23.79,23.68,23.71,197036.4927749204,9.1042,9.1195,9.0774,9.0889,197036.4928
2011-03-10 10:30:00,23.71,23.77,23.71,23.74,93068.82194464852,9.0889,9.1119,9.0889,9.1004,93068.8219
2011-03-10 10:35:00,23.73,23.73,23.68,23.7,145848.64070536368,9.0965,9.0965,9.0774,9.085,145848.6407
2011-03-10 10:40:00,23.71,23.79,23.68,23.76,203404.35953955425,9.0889,9.1195,9.0774,9.108,203404.3595
2011-03-10 10:45:00,23.77,23.79,23.72,23.73,112662.25814352192,9.1119,9.1195,9.0927,9.0965,112662.2581
2011-03-10 10:50:00,23.72,23.84,23.7,23.84,221283.37007102612,9.0927,9.1387,9.085,9.1387,221283.3701
2011-03-10 10:55:00,23.83,23.89,23.72,23.82,226426.64707323044,9.1349,9.1579,9.0927,9.131,226426.6471
2011-03-10 11:00:00,23.81,23.85,23.81,23.84,80210.62943913788,9.1272,9.1425,9.1272,9.1387,80210.6294
2011-03-10 11:05:00,23.84,23.9,23.81,23.89,74210.1396032329,9.1387,9.1617,9.1272,9.1579,74210.1396
2011-03-10 11:10:00,23.89,23.89,23.84,23.86,84006.8577026696,9.1579,9.1579,9.1387,9.1464,84006.8577
2011-03-10 11:15:00,23.86,23.89,23.8,23.8,106416.85035513104,9.1464,9.1579,9.1234,9.1234,106416.8504
2011-03-10 11:20:00,23.81,23.82,23.76,23.82,77638.99093803576,9.1272,9.131,9.108,9.131,77638.9909
2011-03-10 11:25:00,23.82,23.9,23.82,23.86,77271.61400930688,9.131,9.1617,9.131,9.1464,77271.614
2011-03-10 11:30:00,23.86,23.89,23.84,23.89,54004.408523144746,9.1464,9.1579,9.1387,9.1579,54004.4085
2011-03-10 11:35:00,23.89,23.92,23.87,23.88,75924.56527063434,9.1579,9.1694,9.1502,9.154,75924.5653
2011-03-10 11:40:00,23.88,23.92,23.87,23.91,36125.397991672784,9.154,9.1694,9.1502,9.1655,36125.398
2011-03-10 11:45:00,23.91,23.92,23.88,23.92,147930.443301494,9.1655,9.1694,9.154,9.1694,147930.4433
2011-03-10 11:50:00,23.91,23.94,23.91,23.93,67474.89590987019,9.1655,9.177,9.1655,9.1732,67474.8959
2011-03-10 11:55:00,23.94,24.0,23.94,23.98,39186.87239774675,9.177,9.2,9.177,9.1924,39186.8724
2011-03-10 12:00:00,23.97,24.02,23.94,23.98,120377.1736468283,9.1885,9.2077,9.177,9.1924,120377.1736
2011-03-10 12:05:00,23.98,24.06,23.98,24.02,152216.50746999754,9.1924,9.223,9.1924,9.2077,152216.5075
2011-03-10 12:10:00,24.03,24.07,24.02,24.06,69434.23952975753,9.2115,9.2269,9.2077,9.223,69434.2395
2011-03-10 12:15:00,24.05,24.07,24.02,24.03,80333.08841538084,9.2192,9.2269,9.2077,9.2115,80333.0884
2011-03-10 12:20:00,24.04,24.09,24.02,24.06,78863.58070046533,9.2154,9.2345,9.2077,9.223,78863.5807
2011-03-10 12:25:00,24.06,24.07,23.99,24.04,76169.48322312025,9.223,9.2269,9.1962,9.2154,76169.4832
2011-03-10 12:30:00,24.04,24.07,24.04,24.06,119887.33774185646,9.2154,9.2269,9.2154,9.223,119887.3377
2011-03-10 12:35:00,24.06,24.12,24.06,24.12,93681.11682586333,9.223,9.246,9.223,9.246,93681.1168
2011-03-10 12:40:00,24.12,24.18,24.1,24.16,215895.175116336,9.246,9.269,9.2384,9.2614,215895.1751
2011-03-10 12:45:00,24.16,24.17,24.1,24.11,90619.64241978936,9.2614,9.2652,9.2384,9.2422,90619.6424
2011-03-10 12:50:00,24.11,24.13,24.07,24.12,110335.5375949057,9.2422,9.2499,9.2269,9.246,110335.5376
2011-03-10 12:55:00,24.12,24.14,24.09,24.11,93681.11682586333,9.246,9.2537,9.2345,9.2422,93681.1168
2011-03-10 13:00:00,24.11,24.12,24.06,24.07,278716.6299289738,9.2422,9.246,9.223,9.2269,278716.6299
2011-03-10 13:05:00,24.07,24.09,24.05,24.05,128092.08915013468,9.2269,9.2345,9.2192,9.2192,128092.0892
2011-03-10 13:10:00,24.05,24.07,24.02,24.04,316556.453588048,9.2192,9.2269,9.2077,9.2154,316556.4536
2011-03-10 13:15:00,24.05,24.05,23.96,23.96,100171.44256674014,9.2192,9.2192,9.1847,9.1847,100171.4426
2011-03-10 13:20:00,23.96,24.03,23.96,24.03,198628.45946607884,9.1847,9.2115,9.1847,9.2115,198628.4595
2011-03-10 13:25:00,24.03,24.06,24.01,24.02,152094.04849375458,9.2115,9.223,9.2039,9.2077,152094.0485
2011-03-10 13:30:00,24.02,24.05,23.98,23.98,128581.92505510652,9.2077,9.2192,9.1924,9.1924,128581.9251
2011-03-10 13:35:00,23.98,24.04,23.93,23.93,195077.14915503305,9.1924,9.2154,9.1732,9.1732,195077.1492
2011-03-10 13:40:00,23.93,24.07,23.93,24.01,130786.18662747978,9.1732,9.2269,9.1732,9.2039,130786.1866
2011-03-10 13:45:00,24.01,24.1,24.01,24.09,147930.443301494,9.2039,9.2384,9.2039,9.2345,147930.4433
2011-03-10 13:50:00,24.1,24.15,24.07,24.13,135929.46362968403,9.2384,9.2575,9.2269,9.2499,135929.4636
2011-03-10 13:55:00,24.13,24.23,24.13,24.21,280186.1376438893,9.2499,9.2882,9.2499,9.2805,280186.1376
2011-03-10 14:00:00,24.21,24.3,24.21,24.29,186015.1849130541,9.2805,9.315,9.2805,9.3112,186015.1849
2011-03-10 14:05:00,24.29,24.42,24.29,24.42,322067.1075189811,9.3112,9.361,9.3112,9.361,322067.1075
2011-03-10 14:10:00,24.42,24.42,24.3,24.3,231447.46509919176,9.361,9.361,9.315,9.315,231447.4651
2011-03-10 14:15:00,24.3,24.3,24.24,24.25,130541.26867499387,9.315,9.315,9.292,9.2959,130541.2687
2011-03-10 14:20:00,24.25,24.25,24.2,24.21,101273.57335292676,9.2959,9.2959,9.2767,9.2805,101273.5734
2011-03-10 14:25:00,24.22,24.22,24.11,24.11,123561.10702914523,9.2844,9.2844,9.2422,9.2422,123561.107
2011-03-10 14:30:00,24.11,24.13,24.08,24.11,143277.00220426155,9.2422,9.2499,9.2307,9.2422,143277.0022
2011-03-10 14:35:00,24.11,24.15,24.11,24.13,225202.05731080085,9.2422,9.2575,9.2422,9.2499,225202.0573
2011-03-10 14:40:00,24.13,24.23,24.12,24.17,149277.49204016654,9.2499,9.2882,9.246,9.2652,149277.492
2011-03-10 14:45:00,24.16,24.24,24.16,24.24,82904.72691648298,9.2614,9.292,9.2614,9.292,82904.7269
2011-03-10 14:50:00,24.24,24.24,24.21,24.23,135439.62772471222,9.292,9.292,9.2805,9.2882,135439.6277
2011-03-10 14:55:00,24.23,24.25,24.21,24.24,120622.09159931424,9.2882,9.2959,9.2805,9.292,120622.0916
2011-03-10 15:00:00,24.24,24.24,24.15,24.2,171075.18981141318,9.292,9.292,9.2575,9.2767,171075.1898
2011-03-10 15:05:00,24.2,24.25,24.2,24.2,213690.9135439628,9.2767,9.2959,9.2767,9.2767,213690.9135
2011-03-10 15:10:00,24.2,24.2,24.1,24.1,195811.9030124908,9.2767,9.2767,9.2384,9.2384,195811.903
2011-03-10 15:15:00,24.1,24.1,24.01,24.01,122458.9762429586,9.2384,9.2384,9.2039,9.2039,122458.9762
2011-03-10 15:20:00,24.02,24.04,24.01,24.02,103232.9169728141,9.2077,9.2154,9.2039,9.2077,103232.917
2011-03-10 15:25:00,24.02,24.06,24.01,24.03,134827.33284349742,9.2077,9.223,9.2039,9.2115,134827.3328
2011-03-10 15:30:00,24.03,24.05,24.01,24.02,248591.721773206,9.2115,9.2192,9.2039,9.2077,248591.7218
2011-03-10 15:35:00,24.02,24.11,24.01,24.09,186260.10286554004,9.2077,9.2422,9.2039,9.2345,186260.1029
2011-03-10 15:40:00,24.09,24.16,24.08,24.15,201077.638990938,9.2345,9.2614,9.2307,9.2575,201077.639
2011-03-10 15:45:00,24.15,24.16,24.04,24.04,330639.2358559882,9.2575,9.2614,9.2154,9.2154,330639.2359
2011-03-10 15:50:00,24.04,24.05,24.01,24.01,235488.6113152094,9.2154,9.2192,9.2039,9.2039,235488.6113
2011-03-10 15:55:00,24.02,24.02,23.96,23.98,596620.1322556942,9.2077,9.2077,9.1847,9.1924,596620.1323
2011-03-11 09:30:00,24.05,24.16,23.91,23.93,129071.76096007836,9.2192,9.2614,9.1655,9.1732,129071.761
2011-03-11 09:35:00,23.93,24.11,23.93,24.1,172054.86162135683,9.1732,9.2422,9.1732,9.2384,172054.8616
2011-03-11 09:40:00,24.1,24.25,24.1,24.24,178912.5642909625,9.2384,9.2959,9.2384,9.292,178912.5643
2011-03-11 09:45:00,24.24,24.26,24.19,24.19,178422.7283859907,9.292,9.2997,9.2729,9.2729,178422.7284
2011-03-11 09:50:00,24.2,24.29,24.19,24.25,270266.96056820964,9.2767,9.3112,9.2729,9.2959,270266.9606
2011-03-11 09:55:00,24.24,24.29,24.22,24.24,102743.08106784229,9.292,9.3112,9.2844,9.292,102743.0811
2011-03-11 10:00:00,24.24,24.25,24.21,24.21,81312.76022532451,9.292,9.2959,9.2805,9.2805,81312.7602
2011-03-11 10:05:00,24.22,24.22,24.16,24.16,51800.14695077149,9.2844,9.2844,9.2614,9.2614,51800.147
2011-03-11 10:10:00,24.17,24.2,24.12,24.16,43595.39554249327,9.2652,9.2767,9.246,9.2614,43595.3955
2011-03-11 10:15:00,24.16,24.2,24.16,24.19,75312.27038941954,9.2614,9.2767,9.2614,9.2729,75312.2704
2011-03-11 10:20:00,24.2,24.24,24.18,24.24,70658.82929218712,9.2767,9.292,9.269,9.292,70658.8293
2011-03-11 10:25:00,24.24,24.26,24.2,24.24,75067.35243693362,9.292,9.2997,9.2767,9.292,75067.3524
2011-03-11 10:30:00,24.25,24.25,24.19,24.21,55596.3752143032,9.2959,9.2959,9.2729,9.2805,55596.3752
2011-03-11 10:35:00,24.2,24.25,24.2,24.25,38084.74161156012,9.2767,9.2959,9.2767,9.2959,38084.7416
2011-03-11 10:40:00,24.25,24.29,24.24,24.29,106294.39137888806,9.2959,9.3112,9.292,9.3112,106294.3914
2011-03-11 10:45:00,24.29,24.29,24.25,24.29,52779.81876071516,9.3112,9.3112,9.2959,9.3112,52779.8188
2011-03-11 10:50:00,24.29,24.29,24.25,24.26,119275.04286064168,9.3112,9.3112,9.2959,9.2997,119275.0429
2011-03-11 10:55:00,24.25,24.28,24.25,24.27,52902.27773695812,9.2959,9.3074,9.2959,9.3035,52902.2777
2011-03-11 11:00:00,24.27,24.28,24.25,24.26,74944.89346069067,9.3035,9.3074,9.2959,9.2997,74944.8935
2011-03-11 11:05:00,24.25,24.33,24.25,24.31,58412.93166789125,9.2959,9.3265,9.2959,9.3189,58412.9317
2011-03-11 11:10:00,24.31,24.31,24.27,24.29,36002.93901542983,9.3189,9.3189,9.3035,9.3112,36002.939
2011-03-11 11:15:00,24.29,24.29,24.26,24.28,25104.090129806515,9.3112,9.3112,9.2997,9.3074,25104.0901
2011-03-11 11:20:00,24.28,24.39,24.27,24.38,59882.43938280676,9.3074,9.3495,9.3035,9.3457,59882.4394
2011-03-11 11:25:00,24.39,24.41,24.38,24.38,65025.716385011016,9.3495,9.3572,9.3457,9.3457,65025.7164
2011-03-11 11:30:00,24.38,24.47,24.36,24.47,174871.41807494487,9.3457,9.3802,9.338,9.3802,174871.4181
2011-03-11 11:35:00,24.47,24.54,24.46,24.51,143154.5432280186,9.3802,9.407,9.3764,9.3955,143154.5432
2011-03-11 11:40:00,24.51,24.52,24.47,24.48,272348.76316433994,9.3955,9.3994,9.3802,9.384,272348.7632
2011-03-11 11:45:00,24.47,24.48,24.44,24.44,190423.70805780063,9.3802,9.384,9.3687,9.3687,190423.7081
2011-03-11 11:50:00,24.44,24.51,24.42,24.48,71883.4190546167,9.3687,9.3955,9.361,9.384,71883.4191
2011-03-11 11:55:00,24.49,24.5,24.43,24.47,27553.269654665684,9.3879,9.3917,9.3649,9.3802,27553.2697
2011-03-11 12:00:00,24.46,24.49,24.46,24.47,35513.103110458,9.3764,9.3879,9.3764,9.3802,35513.1031
2011-03-11 12:05:00,24.47,24.49,24.45,24.47,17634.092578986038,9.3802,9.3879,9.3725,9.3802,17634.0926
2011-03-11 12:10:00,24.47,24.5,24.41,24.42,59637.52143032084,9.3802,9.3917,9.3572,9.361,59637.5214
2011-03-11 12:15:00,24.42,24.47,24.42,24.46,13103.11045799657,9.361,9.3802,9.361,9.3764,13103.1105
2011-03-11 12:20:00,24.47,24.54,24.47,24.49,66495.22409992652,9.3802,9.407,9.3802,9.3879,66495.2241
2011-03-11 12:25:00,24.5,24.51,24.46,24.47,16409.50281655645,9.3917,9.3955,9.3764,9.3802,16409.5028
2011-03-11 12:30:00,24.46,24.47,24.43,24.43,15062.454077883907,9.3764,9.3802,9.3649,9.3649,15062.4541
2011-03-11 12:35:00,24.42,24.42,24.4,24.41,27185.89272593681,9.361,9.361,9.3534,9.3572,27185.8927
2011-03-11 12:40:00,24.4,24.41,24.38,24.4,49595.88537839824,9.3534,9.3572,9.3457,9.3534,49595.8854
2011-03-11 12:45:00,24.4,24.43,24.38,24.41,42370.80578006368,9.3534,9.3649,9.3457,9.3572,42370.8058
2011-03-11 12:50:00,24.39,24.4,24.37,24.37,21185.40289003184,9.3495,9.3534,9.3419,9.3419,21185.4029
2011-03-11 12:55:00,24.37,24.38,24.37,24.37,8327.210384521184,9.3419,9.3457,9.3419,9.3419,8327.2104
2011-03-11 13:00:00,24.37,24.38,24.37,24.38,37962.28263531717,9.3419,9.3457,9.3419,9.3457,37962.2826
2011-03-11 13:05:00,24.37,24.38,24.35,24.36,20328.19005633113,9.3419,9.3457,9.3342,9.338,20328.1901
2011-03-11 13:10:00,24.36,24.37,24.3,24.31,102865.54004408522,9.338,9.3419,9.315,9.3189,102865.54
2011-03-11 13:15:00,24.3,24.32,24.29,24.31,119030.12490815576,9.315,9.3227,9.3112,9.3189,119030.1249
2011-03-11 13:20:00,24.3,24.33,24.28,24.33,49106.0494734264,9.315,9.3265,9.3074,9.3265,49106.0495
2011-03-11 13:25:00,24.33,24.38,24.33,24.37,42125.88782757776,9.3265,9.3457,9.3265,9.3419,42125.8878
2011-03-11 13:30:00,24.38,24.38,24.37,24.38,14327.700220426155,9.3457,9.3457,9.3419,9.3457,14327.7002
2011-03-11 13:35:00,24.38,24.43,24.38,24.42,53514.57261817291,9.3457,9.3649,9.3457,9.361,53514.5726
2011-03-11 13:40:00,24.4,24.42,24.39,24.42,29635.07225079598,9.3534,9.361,9.3495,9.361,29635.0723
2011-03-11 13:45:00,24.42,24.44,24.42,24.43,36860.15184913054,9.361,9.3687,9.361,9.3649,36860.1518
2011-03-11 13:50:00,24.43,24.49,24.42,24.48,65270.63433749694,9.3649,9.3879,9.361,9.384,65270.6343
2011-03-11 13:55:00,24.49,24.5,24.38,24.38,66250.3061474406,9.3879,9.3917,9.3457,9.3457,66250.3061
2011-03-11 14:00:00,24.38,24.41,24.38,24.41,29145.236345824145,9.3457,9.3572,9.3457,9.3572,29145.2363
2011-03-11 14:05:00,24.42,24.43,24.38,24.38,43350.477590007344,9.361,9.3649,9.3457,9.3457,43350.4776
2011-03-11 14:10:00,24.38,24.41,24.38,24.41,27675.728630908645,9.3457,9.3572,9.3457,9.3572,27675.7286
2011-03-11 14:15:00,24.41,24.48,24.41,24.48,64903.257408768055,9.3572,9.384,9.3572,9.384,64903.2574
2011-03-11 14:20:00,24.48,24.5,24.47,24.47,49595.88537839824,9.384,9.3917,9.3802,9.3802,49595.8854
2011-03-11 14:25:00,24.47,24.49,24.47,24.48,39921.6262552045,9.3802,9.3879,9.3802,9.384,39921.6263
2011-03-11 14:30:00,24.48,24.49,24.44,24.45,30002.449179524858,9.384,9.3879,9.3687,9.3725,30002.4492
2011-03-11 14:35:00,24.45,24.47,24.44,24.46,28410.4824883664,9.3725,9.3802,9.3687,9.3764,28410.4825
2011-03-11 14:40:00,24.46,24.51,24.45,24.5,79965.71148665197,9.3764,9.3955,9.3725,9.3917,79965.7115
2011-03-11 14:45:00,24.49,24.56,24.49,24.5,124540.77883908887,9.3879,9.4147,9.3879,9.3917,124540.7788
2011-03-11 14:50:00,24.5,24.5,24.49,24.49,41758.51089884888,9.3917,9.3917,9.3879,9.3879,41758.5109
2011-03-11 14:55:00,24.5,24.55,24.49,24.51,89762.42958608865,9.3917,9.4109,9.3879,9.3955,89762.4296
2011-03-11 15:00:00,24.51,24.56,24.51,24.56,108376.19397501837,9.3955,9.4147,9.3955,9.4147,108376.194
2011-03-11 15:05:00,24.56,24.58,24.52,24.53,95028.16556453588,9.4147,9.4224,9.3994,9.4032,95028.1656
2011-03-11 15:10:00,24.53,24.54,24.51,24.52,69434.23952975753,9.4032,9.407,9.3955,9.3994,69434.2395
2011-03-11 15:15:00,24.51,24.56,24.51,24.56,59270.14450159196,9.3955,9.4147,9.3955,9.4147,59270.1445
2011-03-11 15:20:00,24.56,24.6,24.56,24.57,88048.00391868723,9.4147,9.43,9.4147,9.4185,88048.0039
2011-03-11 15:25:00,24.57,24.58,24.53,24.55,94170.95273083515,9.4185,9.4224,9.4032,9.4109,94170.9527
2011-03-11 15:30:00,24.56,24.59,24.49,24.49,354028.9003183933,9.4147,9.4262,9.3879,9.3879,354028.9003
2011-03-11 15:35:00,24.5,24.6,24.5,24.57,225814.35219201565,9.3917,9.43,9.3917,9.4185,225814.3522
2011-03-11 15:40:00,24.57,24.59,24.56,24.57,102987.99902032818,9.4185,9.4262,9.4147,9.4185,102987.999
2011-03-11 15:45:00,24.56,24.57,24.51,24.52,262796.9630173892,9.4147,9.4185,9.3955,9.3994,262796.963
2011-03-11 15:50:00,24.51,24.54,24.51,24.53,273328.4349742836,9.3955,9.407,9.3955,9.4032,273328.435
2011-03-11 15:55:00,24.53,24.54,24.47,24.47,481141.31765858433,9.4032,9.407,9.3802,9.3802,481141.3177
2011-03-14 09:30:00,24.37,24.45,24.24,24.45,80455.5473916238,9.3419,9.3725,9.292,9.3725,80455.5474
2011-03-14 09:35:00,24.44,24.45,24.24,24.26,178177.81043350475,9.3687,9.3725,9.292,9.2997,178177.8104
2011-03-14 09:40:00,24.26,24.31,24.14,24.27,136909.13543962772,9.2997,9.3189,9.2537,9.3035,136909.1354
2011-03-14 09:45:00,24.27,24.45,24.24,24.39,176830.7616948322,9.3035,9.3725,9.292,9.3495,176830.7617
2011-03-14 09:50:00,24.38,24.44,24.36,24.43,249448.93460690667,9.3457,9.3687,9.338,9.3649,249448.9346
2011-03-14 09:55:00,24.42,24.49,24.38,24.41,72495.71393583149,9.361,9.3879,9.3457,9.3572,72495.7139
2011-03-14 10:00:00,24.4,24.41,24.38,24.39,82414.89101151114,9.3534,9.3572,9.3457,9.3495,82414.891
2011-03-14 10:05:00,24.39,24.45,24.38,24.42,99069.3117805535,9.3495,9.3725,9.3457,9.361,99069.3118
2011-03-14 10:10:00,24.42,24.42,24.36,24.4,100048.98359049716,9.361,9.361,9.338,9.3534,100048.9836
2011-03-14 10:15:00,24.39,24.41,24.33,24.33,104335.04775900072,9.3495,9.3572,9.3265,9.3265,104335.0478
2011-03-14 10:20:00,24.33,24.33,24.25,24.29,107274.06318883171,9.3265,9.3265,9.2959,9.3112,107274.0632
2011-03-14 10:25:00,24.29,24.32,24.26,24.3,80822.92432035267,9.3112,9.3227,9.2997,9.315,80822.9243
2011-03-14 10:30:00,24.31,24.32,24.2,24.21,118907.6659319128,9.3189,9.3227,9.2767,9.2805,118907.6659
2011-03-14 10:35:00,24.21,24.29,24.21,24.28,96865.05020818026,9.2805,9.3112,9.2805,9.3074,96865.0502
2011-03-14 10:40:00,24.28,24.31,24.26,24.27,105804.55547391625,9.3074,9.3189,9.2997,9.3035,105804.5555
2011-03-14 10:45:00,24.26,24.28,24.23,24.28,47391.62380602498,9.2997,9.3074,9.2882,9.3074,47391.6238
2011-03-14 10:50:00,24.28,24.33,24.24,24.24,70658.82929218712,9.3074,9.3265,9.292,9.292,70658.8293
2011-03-14 10:55:00,24.24,24.32,24.24,24.27,101028.65540044084,9.292,9.3227,9.292,9.3035,101028.6554
2011-03-14 11:00:00,24.27,24.33,24.24,24.33,94415.87068332107,9.3035,9.3265,9.292,9.3265,94415.8707
2011-03-14 11:05:00,24.33,24.34,24.23,24.24,120009.79671809945,9.3265,9.3304,9.2882,9.292,120009.7967
2011-03-14 11:10:00,24.24,24.26,24.09,24.11,174993.87705118785,9.292,9.2997,9.2345,9.2422,174993.8771
2011-03-14 11:15:00,24.11,24.11,24.06,24.1,103110.45799657116,9.2422,9.2422,9.223,9.2384,103110.458
2011-03-14 11:20:00,24.1,24.2,24.09,24.16,50453.09821209894,9.2384,9.2767,9.2345,9.2614,50453.0982
2011-03-14 11:25:00,24.17,24.2,24.15,24.16,50208.18025961303,9.2652,9.2767,9.2575,9.2614,50208.1803
2011-03-14 11:30:00,24.16,24.16,24.05,24.1,84864.07053637032,9.2614,9.2614,9.2192,9.2384,84864.0705
2011-03-14 11:35:00,24.09,24.14,24.07,24.13,55963.75214303208,9.2345,9.2537,9.2269,9.2499,55963.7521
2011-03-14 11:40:00,24.14,24.27,24.14,24.27,76414.40117560617,9.2537,9.3035,9.2537,9.3035,76414.4012
2011-03-14 11:45:00,24.27,24.27,24.2,24.21,51555.22899828557,9.3035,9.3035,9.2767,9.2805,51555.229
2011-03-14 11:50:00,24.21,24.22,24.15,24.17,37839.82365907421,9.2805,9.2844,9.2575,9.2652,37839.8237
2011-03-14 11:55:00,24.16,24.22,24.16,24.21,23512.12343864805,9.2614,9.2844,9.2614,9.2805,23512.1234
2011-03-14 12:00:00,24.21,24.29,24.2,24.29,77516.53196179279,9.2805,9.3112,9.2767,9.3112,77516.532
2011-03-14 12:05:00,24.29,24.32,24.27,24.31,100906.19642419789,9.3112,9.3227,9.3035,9.3189,100906.1964
2011-03-14 12:10:00,24.32,24.36,24.32,24.35,190546.1670340436,9.3227,9.338,9.3227,9.3342,190546.167
2011-03-14 12:15:00,24.33,24.35,24.32,24.33,172054.86162135683,9.3265,9.3342,9.3227,9.3265,172054.8616
2011-03-14 12:20:00,24.34,24.38,24.34,24.35,20083.27210384521,9.3304,9.3457,9.3304,9.3342,20083.2721
2011-03-14 12:25:00,24.34,24.38,24.33,24.38,34533.43130051433,9.3304,9.3457,9.3265,9.3457,34533.4313
2011-03-14 12:30:00,24.38,24.42,24.37,24.41,44575.06735243693,9.3457,9.361,9.3419,9.3572,44575.0674
2011-03-14 12:35:00,24.41,24.41,24.31,24.32,89762.42958608865,9.3572,9.3572,9.3189,9.3227,89762.4296
2011-03-14 12:40:00,24.32,24.32,24.27,24.28,32206.71075189811,9.3227,9.3227,9.3035,9.3074,32206.7108
2011-03-14 12:45:00,24.28,24.3,24.24,24.27,51677.687974528526,9.3074,9.315,9.292,9.3035,51677.688
2011-03-14 12:50:00,24.27,24.29,24.26,24.26,11756.061719324023,9.3035,9.3112,9.2997,9.2997,11756.0617
2011-03-14 12:55:00,24.26,24.29,24.24,24.29,55228.99828557433,9.2997,9.3112,9.292,9.3112,55228.9983
2011-03-14 13:00:00,24.29,24.29,24.24,24.25,28043.10555963752,9.3112,9.3112,9.292,9.2959,28043.1056
2011-03-14 13:05:00,24.25,24.31,24.24,24.29,28777.85941709527,9.2959,9.3189,9.292,9.3112,28777.8594
2011-03-14 13:10:00,24.29,24.33,24.29,24.33,17266.715650257163,9.3112,9.3265,9.3112,9.3265,17266.7157
2011-03-14 13:15:00,24.33,24.33,24.28,24.29,45677.19813862356,9.3265,9.3265,9.3074,9.3112,45677.1981
2011-03-14 13:20:00,24.29,24.31,24.25,24.26,78741.12172422238,9.3112,9.3189,9.2959,9.2997,78741.1217
2011-03-14 13:25:00,24.25,24.29,24.25,24.25,38819.49546901788,9.2959,9.3112,9.2959,9.2959,38819.4955
2011-03-14 13:30:00,24.25,24.26,24.24,24.24,85476.3654175851,9.2959,9.2997,9.292,9.292,85476.3654
2011-03-14 13:35:00,24.24,24.25,24.2,24.23,36737.69287288758,9.292,9.2959,9.2767,9.2882,36737.6929
2011-03-14 13:40:00,24.22,24.24,24.17,24.24,90497.1834435464,9.2844,9.292,9.2652,9.292,90497.1834
2011-03-14 13:45:00,24.25,24.27,24.2,24.23,42248.34680382072,9.2959,9.3035,9.2767,9.2882,42248.3468
2011-03-14 13:50:00,24.23,24.28,24.22,24.28,45554.7391623806,9.2882,9.3074,9.2844,9.3074,45554.7392
2011-03-14 13:55:00,24.28,24.28,24.24,24.26,39676.70830271859,9.3074,9.3074,9.292,9.2997,39676.7083
2011-03-14 14:00:00,24.26,24.29,24.24,24.26,132378.15331863824,9.2997,9.3112,9.292,9.2997,132378.1533
2011-03-14 14:05:00,24.27,24.32,24.26,24.29,236958.1190301249,9.3035,9.3227,9.2997,9.3112,236958.119
2011-03-14 14:10:00,24.29,24.35,24.29,24.29,48616.213568454565,9.3112,9.3342,9.3112,9.3112,48616.2136
2011-03-14 14:15:00,24.29,24.32,24.27,24.32,66250.3061474406,9.3112,9.3227,9.3035,9.3227,66250.3061
2011-03-14 14:20:00,24.33,24.38,24.32,24.33,47759.000734753856,9.3265,9.3457,9.3227,9.3265,47759.0007
2011-03-14 14:25:00,24.33,24.34,24.3,24.34,46656.869948567226,9.3265,9.3304,9.315,9.3304,46656.8699
2011-03-14 14:30:00,24.34,24.34,24.29,24.29,27185.89272593681,9.3304,9.3304,9.3112,9.3112,27185.8927
2011-03-14 14:35:00,24.29,24.29,24.23,24.23,27798.1876071516,9.3112,9.3112,9.2882,9.2882,27798.1876
2011-03-14 14:40:00,24.23,24.26,24.23,24.23,22287.533676218467,9.2882,9.2997,9.2882,9.2882,22287.5337
2011-03-14 14:45:00,24.23,24.27,24.22,24.27,17389.17462650012,9.2882,9.3035,9.2844,9.3035,17389.1746
2011-03-14 14:50:00,24.26,24.27,24.2,24.22,39554.24932647563,9.2997,9.3035,9.2767,9.2844,39554.2493
2011-03-14 14:55:00,24.22,24.23,24.21,24.22,54126.8674993877,9.2844,9.2882,9.2805,9.2844,54126.8675
2011-03-14 15:00:00,24.22,24.26,24.21,24.23,43962.77247122214,9.2844,9.2997,9.2805,9.2882,43962.7725
2011-03-14 15:05:00,24.24,24.33,24.23,24.3,61229.4881214793,9.292,9.3265,9.2882,9.315,61229.4881
2011-03-14 15:10:00,24.3,24.41,24.3,24.4,121234.386480529,9.315,9.3572,9.315,9.3534,121234.3865
2011-03-14 15:15:00,24.4,24.41,24.32,24.33,49595.88537839824,9.3534,9.3572,9.3227,9.3265,49595.8854
2011-03-14 15:20:00,24.33,24.36,24.3,24.34,83272.10384521185,9.3265,9.338,9.315,9.3304,83272.1038
2011-03-14 15:25:00,24.34,24.36,24.32,24.34,39921.6262552045,9.3304,9.338,9.3227,9.3304,39921.6263
2011-03-14 15:30:00,24.33,24.35,24.3,24.33,87680.62698995836,9.3265,9.3342,9.315,9.3265,87680.627
2011-03-14 15:35:00,24.33,24.38,24.31,24.37,98212.0989468528,9.3265,9.3457,9.3189,9.3419,98212.0989
2011-03-14 15:40:00,24.37,24.43,24.36,24.39,87313.25006122948,9.3419,9.3649,9.338,9.3495,87313.2501
2011-03-14 15:45:00,24.4,24.45,24.36,24.37,172177.32059759978,9.3534,9.3725,9.338,9.3419,172177.3206
2011-03-14 15:50:00,24.37,24.38,24.33,24.36,234386.48052902275,9.3419,9.3457,9.3265,9.338,234386.4805
2011-03-14 15:55:00,24.36,24.38,24.33,24.34,285819.2505510654,9.338,9.3457,9.3265,9.3304,285819.2506
2011-03-15 09:30:00,23.69,23.8,23.64,23.65,37594.90570658829,9.0812,9.1234,9.062,9.0659,37594.9057
2011-03-15 09:35:00,23.65,23.72,23.52,23.62,323046.7793289248,9.0659,9.0927,9.016,9.0544,323046.7793
2011-03-15 09:40:00,23.62,23.67,23.49,23.55,275410.2375704139,9.0544,9.0735,9.0045,9.0275,275410.2376
2011-03-15 09:45:00,23.54,23.7,23.46,23.69,325006.12294881215,9.0237,9.085,8.993,9.0812,325006.1229
2011-03-15 09:50:00,23.69,23.73,23.52,23.53,164952.24099926522,9.0812,9.0965,9.016,9.0199,164952.241
2011-03-15 09:55:00,23.53,23.61,23.52,23.58,515919.66691158456,9.0199,9.0505,9.016,9.039,515919.6669
2011-03-15 10:00:00,23.58,23.62,23.58,23.6,200220.4261572373,9.039,9.0544,9.039,9.0467,200220.4262
2011-03-15 10:05:00,23.61,23.71,23.6,23.69,351947.097722263,9.0505,9.0889,9.0467,9.0812,351947.0977
2011-03-15 10:10:00,23.69,23.72,23.67,23.72,162625.52045064903,9.0812,9.0927,9.0735,9.0927,162625.5205
2011-03-15 10:15:00,23.72,23.75,23.59,23.67,136296.84055841292,9.0927,9.1042,9.0429,9.0735,136296.8406
2011-03-15 10:20:00,23.67,23.84,23.67,23.82,103845.2118540289,9.0735,9.1387,9.0735,9.131,103845.2119
2011-03-15 10:25:00,23.81,23.82,23.74,23.82,29022.77736958119,9.1272,9.131,9.1004,9.131,29022.7774
2011-03-15 10:30:00,23.82,23.86,23.81,23.84,47146.70585353906,9.131,9.1464,9.1272,9.1387,47146.7059
2011-03-15 10:35:00,23.83,23.87,23.8,23.86,35268.185157972075,9.1349,9.1502,9.1234,9.1464,35268.1852
2011-03-15 10:40:00,23.86,23.89,23.84,23.85,42860.64168503551,9.1464,9.1579,9.1387,9.1425,42860.6417
2011-03-15 10:45:00,23.84,23.85,23.77,23.82,51187.85206955669,9.1387,9.1425,9.1119,9.131,51187.8521
2011-03-15 10:50:00,23.81,23.89,23.8,23.89,196669.1158461915,9.1272,9.1579,9.1234,9.1579,196669.1158
2011-03-15 10:55:00,23.89,23.91,23.83,23.89,86333.57825128581,9.1579,9.1655,9.1349,9.1579,86333.5783
2011-03-15 11:00:00,23.9,23.9,23.81,23.84,135072.25079598333,9.1617,9.1617,9.1272,9.1387,135072.2508
2011-03-15 11:05:00,23.84,23.91,23.84,23.89,214548.12637766343,9.1387,9.1655,9.1387,9.1579,214548.1264
2011-03-15 11:10:00,23.89,23.93,23.88,23.93,48371.29561596864,9.1579,9.1732,9.154,9.1732,48371.2956
2011-03-15 11:15:00,23.93,23.93,23.88,23.91,41880.96987509184,9.1732,9.1732,9.154,9.1655,41880.9699
2011-03-15 11:20:00,23.92,23.92,23.86,23.87,37227.52877785941,9.1694,9.1694,9.1464,9.1502,37227.5288
2011-03-15 11:25:00,23.86,24.0,23.85,23.99,32206.71075189811,9.1464,9.2,9.1425,9.1962,32206.7108
2011-03-15 11:30:00,23.98,24.06,23.94,24.05,162013.22556943423,9.1924,9.223,9.177,9.2192,162013.2256
2011-03-15 11:35:00,24.05,24.07,24.04,24.07,71148.66519715895,9.2192,9.2269,9.2154,9.2269,71148.6652
2011-03-15 11:40:00,24.07,24.08,24.03,24.07,54371.78545187362,9.2269,9.2307,9.2115,9.2269,54371.7855
2011-03-15 11:45:00,24.07,24.08,24.04,24.05,80333.08841538084,9.2269,9.2307,9.2154,9.2192,80333.0884
2011-03-15 11:50:00,24.05,24.06,23.97,23.99,53759.490570658825,9.2192,9.223,9.1885,9.1962,53759.4906
2011-03-15 11:55:00,23.99,24.01,23.93,23.94,91354.39627724711,9.1962,9.2039,9.1732,9.177,91354.3963
2011-03-15 12:00:00,23.94,24.05,23.92,24.03,94293.41170707812,9.177,9.2192,9.1694,9.2115,94293.4117
2011-03-15 12:05:00,24.03,24.06,24.03,24.06,33676.21846681362,9.2115,9.223,9.2115,9.223,33676.2185
2011-03-15 12:10:00,24.05,24.09,24.0,24.0,97599.804065638,9.2192,9.2345,9.2,9.2,97599.8041
2011-03-15 12:15:00,24.0,24.01,23.98,24.0,16776.87974528533,9.2,9.2039,9.1924,9.2,16776.8797
2011-03-15 12:20:00,23.99,24.02,23.99,24.02,28777.85941709527,9.1962,9.2077,9.1962,9.2077,28777.8594
2011-03-15 12:25:00,24.02,24.09,24.02,24.06,36125.397991672784,9.2077,9.2345,9.2077,9.223,36125.398
2011-03-15 12:30:00,24.07,24.07,24.01,24.04,109233.40680871908,9.2269,9.2269,9.2039,9.2154,109233.4068
2011-03-15 12:35:00,24.04,24.08,24.03,24.05,151971.58951751163,9.2154,9.2307,9.2115,9.2192,151971.5895
2011-03-15 12:40:00,24.06,24.07,23.99,24.0,196056.8209649767,9.223,9.2269,9.1962,9.2,196056.821
2011-03-15 12:45:00,24.0,24.0,23.91,23.91,65882.92921871172,9.2,9.2,9.1655,9.1655,65882.9292
2011-03-15 12:50:00,23.91,23.93,23.88,23.93,240999.2652461425,9.1655,9.1732,9.154,9.1732,240999.2652
2011-03-15 12:55:00,23.93,23.96,23.93,23.95,50942.93411707078,9.1732,9.1847,9.1732,9.1809,50942.9341
2011-03-15 13:00:00,23.94,23.98,23.93,23.97,15797.20793534166,9.177,9.1924,9.1732,9.1885,15797.2079
2011-03-15 13:05:00,23.97,23.98,23.93,23.93,27553.269654665684,9.1885,9.1924,9.1732,9.1732,27553.2697
2011-03-15 13:10:00,23.93,23.94,23.9,23.94,27798.1876071516,9.1732,9.177,9.1617,9.177,27798.1876
2011-03-15 13:15:00,23.94,23.95,23.89,23.89,59025.226549106046,9.177,9.1809,9.1579,9.1579,59025.2265
2011-03-15 13:20:00,23.9,23.92,23.87,23.88,62821.45481263776,9.1617,9.1694,9.1502,9.154,62821.4548
2011-03-15 13:25:00,23.89,23.9,23.86,23.86,62454.07788390889,9.1579,9.1617,9.1464,9.1464,62454.0779
2011-03-15 13:30:00,23.86,23.94,23.86,23.94,28900.318393338228,9.1464,9.177,9.1464,9.177,28900.3184
2011-03-15 13:35:00,23.94,23.95,23.88,23.9,49228.50844966936,9.177,9.1809,9.154,9.1617,49228.5084
2011-03-15 13:40:00,23.91,23.94,23.88,23.89,48003.91868723977,9.1655,9.177,9.154,9.1579,48003.9187
2011-03-15 13:45:00,23.89,23.92,23.89,23.9,63556.20867009551,9.1579,9.1694,9.1579,9.1617,63556.2087
2011-03-15 13:50:00,23.91,23.93,23.89,23.92,77026.69605682096,9.1655,9.1732,9.1579,9.1694,77026.6961
2011-03-15 13:55:00,23.92,23.94,23.92,23.93,47269.16482978202,9.1694,9.177,9.1694,9.1732,47269.1648
2011-03-15 14:00:00,23.93,23.95,23.89,23.9,44942.44428116581,9.1732,9.1809,9.1579,9.1617,44942.4443
2011-03-15 14:05:00,23.89,23.92,23.89,23.91,13348.028410482488,9.1579,9.1694,9.1579,9.1655,13348.0284
2011-03-15 14:10:00,23.91,23.92,23.89,23.9,29267.695322067106,9.1655,9.1694,9.1579,9.1617,29267.6953
2011-03-15 14:15:00,23.9,23.93,23.8,23.82,129439.13788880724,9.1617,9.1732,9.1234,9.131,129439.1379
2011-03-15 14:20:00,23.81,23.93,23.8,23.93,128581.92505510652,9.1272,9.1732,9.1234,9.1732,128581.9251
2011-03-15 14:25:00,23.93,23.97,23.9,23.97,70168.99338721528,9.1732,9.1885,9.1617,9.1885,70168.9934
2011-03-15 14:30:00,23.97,23.98,23.92,23.93,61719.32402645113,9.1885,9.1924,9.1694,9.1732,61719.324
2011-03-15 14:35:00,23.93,23.95,23.9,23.91,116336.02743081067,9.1732,9.1809,9.1617,9.1655,116336.0274
2011-03-15 14:40:00,23.91,23.94,23.89,23.93,103355.37594905704,9.1655,9.177,9.1579,9.1732,103355.3759
2011-03-15 14:45:00,23.93,23.95,23.93,23.93,42983.10066127847,9.1732,9.1809,9.1732,9.1732,42983.1007
2011-03-15 14:50:00,23.93,23.98,23.93,23.97,172544.69752632867,9.1732,9.1924,9.1732,9.1885,172544.6975
2011-03-15 14:55:00,23.97,24.0,23.93,23.93,63433.74969385256,9.1885,9.2,9.1732,9.1732,63433.7497
2011-03-15 15:00:00,23.92,23.94,23.91,23.93,91721.773205976,9.1694,9.177,9.1655,9.1732,91721.7732
2011-03-15 15:05:00,23.93,23.99,23.93,23.96,72250.79598334557,9.1732,9.1962,9.1732,9.1847,72250.796
2011-03-15 15:10:00,23.96,24.01,23.96,23.99,105437.17854518736,9.1847,9.2039,9.1847,9.1962,105437.1785
2011-03-15 15:15:00,24.0,24.07,23.99,24.07,115968.6505020818,9.2,9.2269,9.1962,9.2269,115968.6505
2011-03-15 15:20:00,24.06,24.1,24.06,24.09,129194.21993632131,9.223,9.2384,9.223,9.2345,129194.2199
2011-03-15 15:25:00,24.1,24.11,24.09,24.11,69924.07543472936,9.2384,9.2422,9.2345,9.2422,69924.0754
2011-03-15 15:30:00,24.1,24.11,24.03,24.07,250795.9833455792,9.2384,9.2422,9.2115,9.2269,250795.9833
2011-03-15 15:35:00,24.07,24.08,24.02,24.08,235978.44722018123,9.2269,9.2307,9.2077,9.2307,235978.4472
2011-03-15 15:40:00,24.08,24.16,24.06,24.11,115356.355620867,9.2307,9.2614,9.223,9.2422,115356.3556
2011-03-15 15:45:00,24.11,24.11,24.08,24.1,241366.6421748714,9.2422,9.2422,9.2307,9.2384,241366.6422
2011-03-15 15:50:00,24.11,24.12,24.05,24.11,380480.0391868724,9.2422,9.246,9.2192,9.2422,380480.0392
2011-03-15 15:55:00,24.12,24.12,23.98,24.02,311168.2586333578,9.246,9.246,9.1924,9.2077,311168.2586
2011-03-16 09:30:00,24.14,24.14,23.96,23.99,96375.2143032084,9.2537,9.2537,9.1847,9.1962,96375.2143
2011-03-16 09:35:00,23.99,24.06,23.94,23.95,74332.59857947587,9.1962,9.223,9.177,9.1809,74332.5986
2011-03-16 09:40:00,23.95,24.06,23.85,24.04,135562.08670095517,9.1809,9.223,9.1425,9.2154,135562.0867
2011-03-16 09:45:00,24.04,24.06,23.97,24.03,113886.8479059515,9.2154,9.223,9.1885,9.2115,113886.8479
2011-03-16 09:50:00,24.03,24.12,24.02,24.11,115601.27357335293,9.2115,9.246,9.2077,9.2422,115601.2736
2011-03-16 09:55:00,24.11,24.16,24.09,24.1,81925.05510653931,9.2422,9.2614,9.2345,9.2384,81925.0551
2011-03-16 10:00:00,24.09,24.2,24.09,24.2,154910.60494734262,9.2345,9.2767,9.2345,9.2767,154910.6049
2011-03-16 10:05:00,24.2,24.29,24.18,24.26,115601.27357335293,9.2767,9.3112,9.269,9.2997,115601.2736
2011-03-16 10:10:00,24.27,24.32,24.24,24.24,363703.1594415871,9.3035,9.3227,9.292,9.292,363703.1594
2011-03-16 10:15:00,24.24,24.28,24.24,24.26,79965.71148665197,9.292,9.3074,9.292,9.2997,79965.7115
2011-03-16 10:20:00,24.26,24.27,24.22,24.25,60984.570168993385,9.2997,9.3035,9.2844,9.2959,60984.5702
2011-03-16 10:25:00,24.25,24.28,24.21,24.27,50575.5571883419,9.2959,9.3074,9.2805,9.3035,50575.5572
2011-03-16 10:30:00,24.27,24.33,24.27,24.28,60127.35733529268,9.3035,9.3265,9.3035,9.3074,60127.3573
2011-03-16 10:35:00,24.28,24.33,24.28,24.33,85721.28337007102,9.3074,9.3265,9.3074,9.3265,85721.2834
2011-03-16 10:40:00,24.33,24.38,24.29,24.29,132500.6122948812,9.3265,9.3457,9.3112,9.3112,132500.6123
2011-03-16 10:45:00,24.29,24.31,24.26,24.27,93803.5758021063,9.3112,9.3189,9.2997,9.3035,93803.5758
2011-03-16 10:50:00,24.28,24.28,24.2,24.2,77394.07298554984,9.3074,9.3074,9.2767,9.2767,77394.073
2011-03-16 10:55:00,24.21,24.22,24.07,24.08,111682.58633357823,9.2805,9.2844,9.2269,9.2307,111682.5863
2011-03-16 11:00:00,24.08,24.08,23.8,23.89,347048.73867254466,9.2307,9.2307,9.1234,9.1579,347048.7387
2011-03-16 11:05:00,23.89,23.96,23.66,23.96,233284.3497428361,9.1579,9.1847,9.0697,9.1847,233284.3497
2011-03-16 11:10:00,23.95,24.07,23.91,24.05,105682.09649767326,9.1809,9.2269,9.1655,9.2192,105682.0965
2011-03-16 11:15:00,24.07,24.07,23.94,23.94,140093.06882194465,9.2269,9.2269,9.177,9.177,140093.0688
2011-03-16 11:20:00,23.95,23.98,23.89,23.93,95150.62454077884,9.1809,9.1924,9.1579,9.1732,95150.6245
2011-03-16 11:25:00,23.93,24.07,23.93,24.06,224834.680382072,9.1732,9.2269,9.1732,9.223,224834.6804
2011-03-16 11:30:00,24.07,24.17,24.06,24.14,139848.1508694587,9.2269,9.2652,9.223,9.2537,139848.1509
2011-03-16 11:35:00,24.14,24.2,24.11,24.2,171932.40264511388,9.2537,9.2767,9.2422,9.2767,171932.4026
2011-03-16 11:40:00,24.2,24.24,24.16,24.18,160421.25887827575,9.2767,9.292,9.2614,9.269,160421.2589
2011-03-16 11:45:00,24.17,24.2,24.08,24.12,142909.6252755327,9.2652,9.2767,9.2307,9.246,142909.6253
2011-03-16 11:50:00,24.12,24.12,24.05,24.08,180626.989958364,9.246,9.246,9.2192,9.2307,180626.99
2011-03-16 11:55:00,24.08,24.12,24.05,24.07,107151.60421258878,9.2307,9.246,9.2192,9.2269,107151.6042
2011-03-16 12:00:00,24.06,24.06,23.95,23.97,124785.6967915748,9.223,9.223,9.1809,9.1885,124785.6968
2011-03-16 12:05:00,23.96,23.98,23.92,23.97,144991.42787166298,9.1847,9.1924,9.1694,9.1885,144991.4279
2011-03-16 12:10:00,23.96,23.99,23.82,23.84,167278.96154788145,9.1847,9.1962,9.131,9.1387,167278.9615
2011-03-16 12:15:00,23.84,23.84,23.75,23.79,288880.72495713935,9.1387,9.1387,9.1042,9.1195,288880.725
2011-03-16 12:20:00,23.8,23.8,23.75,23.79,159931.42297330394,9.1234,9.1234,9.1042,9.1195,159931.423
2011-03-16 12:25:00,23.8,23.84,23.76,23.83,127724.71222140582,9.1234,9.1387,9.108,9.1349,127724.7122
2011-03-16 12:30:00,23.84,23.9,23.82,23.88,115111.43766838108,9.1387,9.1617,9.131,9.154,115111.4377
2011-03-16 12:35:00,23.88,23.89,23.77,23.8,71271.1241734019,9.154,9.1579,9.1119,9.1234,71271.1242
2011-03-16 12:40:00,23.79,23.85,23.79,23.84,92089.15013470486,9.1195,9.1425,9.1195,9.1387,92089.1501
2011-03-16 12:45:00,23.84,23.89,23.81,23.84,66862.6010286554,9.1387,9.1579,9.1272,9.1387,66862.601
2011-03-16 12:50:00,23.84,23.88,23.8,23.82,57678.1778104335,9.1387,9.154,9.1234,9.131,57678.1778
2011-03-16 12:55:00,23.83,23.89,23.81,23.84,41636.051922605926,9.1349,9.1579,9.1272,9.1387,41636.0519
2011-03-16 13:00:00,23.84,23.89,23.84,23.85,48983.59049718344,9.1387,9.1579,9.1387,9.1425,48983.5905
2011-03-16 13:05:00,23.85,23.86,23.75,23.76,66250.3061474406,9.1425,9.1464,9.1042,9.108,66250.3061
2011-03-16 13:10:00,23.76,23.82,23.75,23.8,66495.22409992652,9.108,9.131,9.1042,9.1234,66495.2241
2011-03-16 13:15:00,23.8,23.84,23.8,23.8,48248.83663972569,9.1234,9.1387,9.1234,9.1234,48248.8366
2011-03-16 13:20:00,23.8,23.84,23.79,23.79,65025.716385011016,9.1234,9.1387,9.1195,9.1195,65025.7164
2011-03-16 13:25:00,23.78,23.8,23.76,23.8,85966.20132255694,9.1157,9.1234,9.108,9.1234,85966.2013
2011-03-16 13:30:00,23.8,23.84,23.75,23.82,110213.07861866274,9.1234,9.1387,9.1042,9.131,110213.0786
2011-03-16 13:35:00,23.81,23.84,23.74,23.78,97232.42713690911,9.1272,9.1387,9.1004,9.1157,97232.4271
2011-03-16 13:40:00,23.79,23.8,23.73,23.78,167891.25642909625,9.1195,9.1234,9.0965,9.1157,167891.2564
2011-03-16 13:45:00,23.77,23.8,23.74,23.78,113764.38892970854,9.1119,9.1234,9.1004,9.1157,113764.3889
2011-03-16 13:50:00,23.78,23.81,23.75,23.76,91844.23218221896,9.1157,9.1272,9.1042,9.108,91844.2322
2011-03-16 13:55:00,23.77,23.8,23.75,23.75,120989.4685280431,9.1119,9.1234,9.1042,9.1042,120989.4685
2011-03-16 14:00:00,23.75,23.77,23.7,23.71,205731.08008817045,9.1042,9.1119,9.085,9.0889,205731.0801
2011-03-16 14:05:00,23.71,23.72,23.65,23.71,198995.83639480773,9.0889,9.0927,9.0659,9.0889,198995.8364
2011-03-16 14:10:00,23.69,23.7,23.53,23.67,474895.9098701935,9.0812,9.085,9.0199,9.0735,474895.9099
2011-03-16 14:15:00,23.67,23.67,23.46,23.49,211486.6519715895,9.0735,9.0735,8.993,9.0045,211486.652
2011-03-16 14:20:00,23.46,23.65,23.44,23.63,144746.50991917707,8.993,9.0659,8.9854,9.0582,144746.5099
2011-03-16 14:25:00,23.62,23.75,23.62,23.72,149889.78692138134,9.0544,9.1042,9.0544,9.0927,149889.7869
2011-03-16 14:30:00,23.72,23.78,23.71,23.75,155277.9818760715,9.0927,9.1157,9.0889,9.1042,155277.9819
2011-03-16 14:35:00,23.74,23.84,23.74,23.84,178300.26940974774,9.1004,9.1387,9.1004,9.1387,178300.2694
2011-03-16 14:40:00,23.84,23.98,23.84,23.92,220671.0751898114,9.1387,9.1924,9.1387,9.1694,220671.0752
2011-03-16 14:45:00,23.91,23.99,23.86,23.98,110947.83247612049,9.1655,9.1962,9.1464,9.1924,110947.8325
2011-03-16 14:50:00,23.97,24.03,23.93,23.98,130296.35072250797,9.1885,9.2115,9.1732,9.1924,130296.3507
2011-03-16 14:55:00,23.98,24.06,23.96,23.96,75312.27038941954,9.1924,9.223,9.1847,9.1847,75312.2704
2011-03-16 15:00:00,23.96,24.02,23.92,23.94,197403.86970364925,9.1847,9.2077,9.1694,9.177,197403.8697
2011-03-16 15:05:00,23.94,23.97,23.9,23.95,63433.74969385256,9.177,9.1885,9.1617,9.1809,63433.7497
2011-03-16 15:10:00,23.95,24.02,23.92,23.92,141317.65858437424,9.1809,9.2077,9.1694,9.1694,141317.6586
2011-03-16 15:15:00,23.91,23.99,23.91,23.94,111192.7504286064,9.1655,9.1962,9.1655,9.177,111192.7504
2011-03-16 15:20:00,23.94,23.99,23.9,23.95,91231.93730100416,9.177,9.1962,9.1617,9.1809,91231.9373
2011-03-16 15:25:00,23.94,23.98,23.8,23.86,148420.2792064658,9.177,9.1924,9.1234,9.1464,148420.2792
2011-03-16 15:30:00,23.86,23.87,23.75,23.76,228141.07274063188,9.1464,9.1502,9.1042,9.108,228141.0727
2011-03-16 15:35:00,23.76,23.86,23.76,23.79,124050.94293411706,9.108,9.1464,9.108,9.1195,124050.9429
2011-03-16 15:40:00,23.78,23.85,23.76,23.84,206465.8339456282,9.1157,9.1425,9.108,9.1387,206465.8339
2011-03-16 15:45:00,23.84,23.84,23.75,23.82,335170.2179769777,9.1387,9.1387,9.1042,9.131,335170.218
2011-03-16 15:50:00,23.82,23.84,23.75,23.79,432525.1040901298,9.131,9.1387,9.1042,9.1195,432525.1041
2011-03-16 15:55:00,23.79,23.79,23.67,23.71,857335.2926769531,9.1195,9.1195,9.0735,9.0889,857335.2927
2011-03-17 09:30:00,24.18,24.35,24.15,24.28,142542.2483468038,9.269,9.3342,9.2575,9.3074,142542.2483
2011-03-17 09:35:00,24.28,24.36,24.14,24.36,225936.81116825863,9.3074,9.338,9.2537,9.338,225936.8112
2011-03-17 09:40:00,24.35,24.38,24.29,24.36,130296.35072250797,9.3342,9.3457,9.3112,9.338,130296.3507
2011-03-17 09:45:00,24.35,24.36,24.23,24.29,201689.9338721528,9.3342,9.338,9.2882,9.3112,201689.9339
2011-03-17 09:50:00,24.29,24.3,24.11,24.11,189444.0362478569,9.3112,9.315,9.2422,9.2422,189444.0362
2011-03-17 09:55:00,24.12,24.18,23.96,23.98,513715.40533921134,9.246,9.269,9.1847,9.1924,513715.4053
2011-03-17 10:00:00,23.99,24.06,23.93,24.01,218099.43668870928,9.1962,9.223,9.1732,9.2039,218099.4367
2011-03-17 10:05:00,24.01,24.09,23.99,24.09,237570.41391133968,9.2039,9.2345,9.1962,9.2345,237570.4139
2011-03-17 10:10:00,24.09,24.1,24.05,24.06,119887.33774185646,9.2345,9.2384,9.2192,9.223,119887.3377
2011-03-17 10:15:00,24.07,24.16,24.06,24.11,138746.0200832721,9.2269,9.2614,9.223,9.2422,138746.0201
2011-03-17 10:20:00,24.12,24.13,24.03,24.07,118050.45309821208,9.246,9.2499,9.2115,9.2269,118050.4531
2011-03-17 10:25:00,24.07,24.16,24.07,24.12,140950.28165564535,9.2269,9.2614,9.2269,9.246,140950.2817
2011-03-17 10:30:00,24.13,24.18,24.11,24.13,338721.5282880235,9.2499,9.269,9.2422,9.2499,338721.5283
2011-03-17 10:35:00,24.14,24.24,24.14,24.21,167034.04359539552,9.2537,9.292,9.2537,9.2805,167034.0436
2011-03-17 10:40:00,24.21,24.25,24.2,24.21,163727.65123683563,9.2805,9.2959,9.2767,9.2805,163727.6512
2011-03-17 10:45:00,24.21,24.29,24.21,24.29,72373.25495958854,9.2805,9.3112,9.2805,9.3112,72373.255
2011-03-17 10:50:00,24.29,24.29,24.23,24.28,67107.51898114131,9.3112,9.3112,9.2882,9.3074,67107.519
2011-03-17 10:55:00,24.28,24.29,24.24,24.28,49473.42640215527,9.3074,9.3112,9.292,9.3074,49473.4264
2011-03-17 11:00:00,24.27,24.3,24.27,24.3,72005.87803085966,9.3035,9.315,9.3035,9.315,72005.878
2011-03-17 11:05:00,24.31,24.36,24.29,24.33,46411.95199608131,9.3189,9.338,9.3112,9.3265,46411.952
2011-03-17 11:10:00,24.34,24.34,24.16,24.16,147318.1484202792,9.3304,9.3304,9.2614,9.2614,147318.1484
2011-03-17 11:15:00,24.16,24.24,24.16,24.22,52167.52387950036,9.2614,9.292,9.2614,9.2844,52167.5239
2011-03-17 11:20:00,24.24,24.28,24.15,24.16,69311.78055351457,9.292,9.3074,9.2575,9.2614,69311.7806
2011-03-17 11:25:00,24.16,24.2,24.11,24.15,96742.59123193727,9.2614,9.2767,9.2422,9.2575,96742.5912
2011-03-17 11:30:00,24.16,24.18,24.11,24.18,184790.5951506245,9.2614,9.269,9.2422,9.269,184790.5952
2011-03-17 11:35:00,24.19,24.28,24.18,24.26,159931.42297330394,9.2729,9.3074,9.269,9.2997,159931.423
2011-03-17 11:40:00,24.26,24.28,24.25,24.26,70781.28826843007,9.2997,9.3074,9.2959,9.2997,70781.2883
2011-03-17 11:45:00,24.26,24.26,24.18,24.21,67474.89590987019,9.2997,9.2997,9.269,9.2805,67474.8959
2011-03-17 11:50:00,24.2,24.25,24.19,24.19,104947.34264021552,9.2767,9.2959,9.2729,9.2729,104947.3426
2011-03-17 11:55:00,24.2,24.22,24.16,24.2,97967.18099436688,9.2767,9.2844,9.2614,9.2767,97967.181
2011-03-17 12:00:00,24.2,24.22,24.19,24.21,95640.46044575066,9.2767,9.2844,9.2729,9.2805,95640.4604
2011-03-17 12:05:00,24.21,24.24,24.21,24.23,73475.38574577516,9.2805,9.292,9.2805,9.2882,73475.3857
2011-03-17 12:10:00,24.22,24.25,24.2,24.23,87680.62698995836,9.2844,9.2959,9.2767,9.2882,87680.627
2011-03-17 12:15:00,24.23,24.26,24.21,24.25,43350.477590007344,9.2882,9.2997,9.2805,9.2959,43350.4776
2011-03-17 12:20:00,24.25,24.29,24.24,24.25,51310.31104579965,9.2959,9.3112,9.292,9.2959,51310.311
2011-03-17 12:25:00,24.25,24.31,24.25,24.3,31839.33382316924,9.2959,9.3189,9.2959,9.315,31839.3338
2011-03-17 12:30:00,24.29,24.35,24.29,24.33,130173.891746265,9.3112,9.3342,9.3112,9.3265,130173.8917
2011-03-17 12:35:00,24.33,24.36,24.3,24.32,42493.26475630664,9.3265,9.338,9.315,9.3227,42493.2648
2011-03-17 12:40:00,24.33,24.33,24.27,24.27,35268.185157972075,9.3265,9.3265,9.3035,9.3035,35268.1852
2011-03-17 12:45:00,24.27,24.28,24.21,24.25,65148.175361253976,9.3035,9.3074,9.2805,9.2959,65148.1754
2011-03-17 12:50:00,24.26,24.29,24.25,24.27,36247.856967915744,9.2997,9.3112,9.2959,9.3035,36247.857
2011-03-17 12:55:00,24.27,24.28,24.23,24.24,22777.36958119029,9.3035,9.3074,9.2882,9.292,22777.3696
2011-03-17 13:00:00,24.24,24.26,24.23,24.25,59392.60347783492,9.292,9.2997,9.2882,9.2959,59392.6035
2011-03-17 13:05:00,24.25,24.27,24.24,24.27,23634.58241489101,9.2959,9.3035,9.292,9.3035,23634.5824
2011-03-17 13:10:00,24.28,24.33,24.27,24.29,70536.37031594415,9.3074,9.3265,9.3035,9.3112,70536.3703
2011-03-17 13:15:00,24.29,24.3,24.21,24.22,38697.03649277492,9.3112,9.315,9.2805,9.2844,38697.0365
2011-03-17 13:20:00,24.22,24.26,24.21,24.22,85843.74234631399,9.2844,9.2997,9.2805,9.2844,85843.7423
2011-03-17 13:25:00,24.22,24.24,24.14,24.14,81802.59613029634,9.2844,9.292,9.2537,9.2537,81802.5961
2011-03-17 13:30:00,24.15,24.16,24.05,24.05,163727.65123683563,9.2575,9.2614,9.2192,9.2192,163727.6512
2011-03-17 13:35:00,24.06,24.16,24.05,24.16,50208.18025961303,9.223,9.2614,9.2192,9.2614,50208.1803
2011-03-17 13:40:00,24.16,24.18,24.14,24.14,50453.09821209894,9.2614,9.269,9.2537,9.2537,50453.0982
2011-03-17 13:45:00,24.14,24.16,24.1,24.15,24246.8772961058,9.2537,9.2614,9.2384,9.2575,24246.8773
2011-03-17 13:50:00,24.15,24.16,24.02,24.03,74699.97550820475,9.2575,9.2614,9.2077,9.2115,74699.9755
2011-03-17 13:55:00,24.03,24.11,24.02,24.1,153196.17927994122,9.2115,9.2422,9.2077,9.2384,153196.1793
2011-03-17 14:00:00,24.11,24.12,24.07,24.11,32574.087680626988,9.2422,9.246,9.2269,9.2422,32574.0877
2011-03-17 14:05:00,24.11,24.15,24.07,24.08,68332.1087435709,9.2422,9.2575,9.2269,9.2307,68332.1087
2011-03-17 14:10:00,24.07,24.07,24.04,24.07,112907.17609600782,9.2269,9.2269,9.2154,9.2269,112907.1761
2011-03-17 14:15:00,24.07,24.08,24.04,24.07,85721.28337007102,9.2269,9.2307,9.2154,9.2269,85721.2834
2011-03-17 14:20:00,24.07,24.07,24.04,24.07,111805.0453098212,9.2269,9.2269,9.2154,9.2269,111805.0453
2011-03-17 14:25:00,24.07,24.09,24.04,24.06,65882.92921871172,9.2269,9.2345,9.2154,9.223,65882.9292
2011-03-17 14:30:00,24.06,24.11,24.06,24.11,189444.0362478569,9.223,9.2422,9.223,9.2422,189444.0362
2011-03-17 14:35:00,24.11,24.12,24.08,24.09,114744.0607396522,9.2422,9.246,9.2307,9.2345,114744.0607
2011-03-17 14:40:00,24.08,24.11,24.07,24.1,133847.66103355374,9.2307,9.2422,9.2269,9.2384,133847.661
2011-03-17 14:45:00,24.1,24.13,24.09,24.11,82904.72691648298,9.2384,9.2499,9.2345,9.2422,82904.7269
2011-03-17 14:50:00,24.11,24.15,24.11,24.15,122091.59931422972,9.2422,9.2575,9.2422,9.2575,122091.5993
2011-03-17 14:55:00,24.15,24.17,24.11,24.11,77883.90889052166,9.2575,9.2652,9.2422,9.2422,77883.9089
2011-03-17 15:00:00,24.12,24.13,24.09,24.11,139970.6098457017,9.246,9.2499,9.2345,9.2422,139970.6098
2011-03-17 15:05:00,24.11,24.15,24.11,24.15,63678.66764633847,9.2422,9.2575,9.2422,9.2575,63678.6676
2011-03-17 15:10:00,24.14,24.15,24.14,24.14,40778.83908890522,9.2537,9.2575,9.2537,9.2537,40778.8391
2011-03-17 15:15:00,24.15,24.16,24.12,24.16,90987.01934851824,9.2575,9.2614,9.246,9.2614,90987.0193
2011-03-17 15:20:00,24.15,24.19,24.15,24.17,64290.96252755327,9.2575,9.2729,9.2575,9.2652,64290.9625
2011-03-17 15:25:00,24.17,24.18,24.11,24.15,160666.1768307617,9.2652,9.269,9.2422,9.2575,160666.1768
2011-03-17 15:30:00,24.15,24.2,24.14,24.18,98579.47587558167,9.2575,9.2767,9.2537,9.269,98579.4759
2011-03-17 15:35:00,24.19,24.26,24.18,24.26,88170.4628949302,9.2729,9.2997,9.269,9.2997,88170.4629
2011-03-17 15:40:00,24.26,24.28,24.2,24.21,216997.30590252264,9.2997,9.3074,9.2767,9.2805,216997.3059
2011-03-17 15:45:00,24.21,24.29,24.21,24.24,301126.6225814352,9.2805,9.3112,9.2805,9.292,301126.6226
2011-03-17 15:50:00,24.24,24.25,24.18,24.2,238427.6267450404,9.292,9.2959,9.269,9.2767,238427.6267
2011-03-17 15:55:00,24.2,24.23,24.18,24.2,354396.2772471222,9.2767,9.2882,9.269,9.2767,354396.2772
2011-03-18 09:30:00,24.47,24.5,24.35,24.38,743570.9037472446,9.3802,9.3917,9.3342,9.3457,743570.9037
2011-03-18 09:35:00,24.36,24.5,24.36,24.42,138746.0200832721,9.338,9.3917,9.338,9.361,138746.0201
2011-03-18 09:40:00,24.41,24.43,24.25,24.27,234019.1036002939,9.3572,9.3649,9.2959,9.3035,234019.1036
2011-03-18 09:45:00,24.27,24.31,24.2,24.24,121356.84545677196,9.3035,9.3189,9.2767,9.292,121356.8455
2011-03-18 09:50:00,24.24,24.42,24.24,24.35,97109.96816066618,9.292,9.361,9.292,9.3342,97109.9682
2011-03-18 09:55:00,24.35,24.38,24.23,24.26,104579.96571148664,9.3342,9.3457,9.2882,9.2997,104579.9657
2011-03-18 10:00:00,24.27,24.3,24.19,24.19,82047.51408278226,9.3035,9.315,9.2729,9.2729,82047.5141
2011-03-18 10:05:00,24.19,24.29,24.19,24.29,57678.1778104335,9.2729,9.3112,9.2729,9.3112,57678.1778
2011-03-18 10:10:00,24.29,24.31,24.25,24.28,61474.40607396522,9.3112,9.3189,9.2959,9.3074,61474.4061
2011-03-18 10:15:00,24.26,24.32,24.24,24.26,52902.27773695812,9.2997,9.3227,9.292,9.2997,52902.2777
2011-03-18 10:20:00,24.25,24.26,24.2,24.23,91354.39627724711,9.2959,9.2997,9.2767,9.2882,91354.3963
2011-03-18 10:25:00,24.22,24.25,24.22,24.25,140827.8226794024,9.2844,9.2959,9.2844,9.2959,140827.8227
2011-03-18 10:30:00,24.24,24.28,24.22,24.25,92089.15013470486,9.292,9.3074,9.2844,9.2959,92089.1501
2011-03-18 10:35:00,24.25,24.33,24.25,24.32,63556.20867009551,9.2959,9.3265,9.2959,9.3227,63556.2087
2011-03-18 10:40:00,24.31,24.33,24.3,24.32,63678.66764633847,9.3189,9.3265,9.315,9.3227,63678.6676
2011-03-18 10:45:00,24.32,24.36,24.29,24.33,62209.15993142297,9.3227,9.338,9.3112,9.3265,62209.1599
2011-03-18 10:50:00,24.33,24.38,24.33,24.38,64168.50355131031,9.3265,9.3457,9.3265,9.3457,64168.5036
2011-03-18 10:55:00,24.38,24.44,24.38,24.44,103845.2118540289,9.3457,9.3687,9.3457,9.3687,103845.2119
2011-03-18 11:00:00,24.44,24.48,24.42,24.44,146583.39456282146,9.3687,9.384,9.361,9.3687,146583.3946
2011-03-18 11:05:00,24.44,24.47,24.44,24.45,87435.70903747244,9.3687,9.3802,9.3687,9.3725,87435.709
2011-03-18 11:10:00,24.43,24.48,24.42,24.43,139848.1508694587,9.3649,9.384,9.361,9.3649,139848.1509
2011-03-18 11:15:00,24.43,24.46,24.42,24.44,79965.71148665197,9.3649,9.3764,9.361,9.3687,79965.7115
2011-03-18 11:20:00,24.45,24.45,24.4,24.43,61474.40607396522,9.3725,9.3725,9.3534,9.3649,61474.4061
2011-03-18 11:25:00,24.43,24.44,24.4,24.4,40533.921136419296,9.3649,9.3687,9.3534,9.3534,40533.9211
2011-03-18 11:30:00,24.39,24.43,24.38,24.42,80210.62943913788,9.3495,9.3649,9.3457,9.361,80210.6294
2011-03-18 11:35:00,24.42,24.47,24.38,24.46,92946.36296840558,9.361,9.3802,9.3457,9.3764,92946.363
2011-03-18 11:40:00,24.46,24.49,24.38,24.38,91599.31422973303,9.3764,9.3879,9.3457,9.3457,91599.3142
2011-03-18 11:45:00,24.38,24.42,24.36,24.41,99069.3117805535,9.3457,9.361,9.338,9.3572,99069.3118
2011-03-18 11:50:00,24.42,24.46,24.4,24.43,74455.05755571883,9.361,9.3764,9.3534,9.3649,74455.0576
2011-03-18 11:55:00,24.43,24.5,24.42,24.48,103355.37594905704,9.3649,9.3917,9.361,9.384,103355.3759
2011-03-18 12:00:00,24.47,24.49,24.47,24.48,76291.94219936321,9.3802,9.3879,9.3802,9.384,76291.9422
2011-03-18 12:05:00,24.49,24.5,24.47,24.47,37594.90570658829,9.3879,9.3917,9.3802,9.3802,37594.9057
2011-03-18 12:10:00,24.48,24.5,24.45,24.47,80822.92432035267,9.384,9.3917,9.3725,9.3802,80822.9243
2011-03-18 12:15:00,24.47,24.47,24.45,24.46,27308.351702179767,9.3802,9.3802,9.3725,9.3764,27308.3517
2011-03-18 12:20:00,24.46,24.5,24.45,24.49,55596.3752143032,9.3764,9.3917,9.3725,9.3879,55596.3752
2011-03-18 12:25:00,24.49,24.5,24.47,24.49,44819.98530492285,9.3879,9.3917,9.3802,9.3879,44819.9853
2011-03-18 12:30:00,24.48,24.49,24.47,24.48,31471.95689444036,9.384,9.3879,9.3802,9.384,31471.9569
2011-03-18 12:35:00,24.47,24.49,24.46,24.47,57433.25985794758,9.3802,9.3879,9.3764,9.3802,57433.2599
2011-03-18 12:40:00,24.47,24.49,24.47,24.47,39186.87239774675,9.3802,9.3879,9.3802,9.3802,39186.8724
2011-03-18 12:45:00,24.48,24.51,24.47,24.5,57555.71883419054,9.384,9.3955,9.3802,9.3917,57555.7188
2011-03-18 12:50:00,24.5,24.5,24.47,24.47,86333.57825128581,9.3917,9.3917,9.3802,9.3802,86333.5783
2011-03-18 12:55:00,24.47,24.5,24.47,24.49,58290.47269164829,9.3802,9.3917,9.3802,9.3879,58290.4727
2011-03-18 13:00:00,24.49,24.5,24.49,24.49,69311.78055351457,9.3879,9.3917,9.3879,9.3879,69311.7806
2011-03-18 13:05:00,24.5,24.5,24.49,24.5,38697.03649277492,9.3917,9.3917,9.3879,9.3917,38697.0365
2011-03-18 13:10:00,24.5,24.5,24.49,24.49,78251.28581925055,9.3917,9.3917,9.3879,9.3879,78251.2858
2011-03-18 13:15:00,24.49,24.5,24.48,24.5,54616.703404359534,9.3879,9.3917,9.384,9.3917,54616.7034
2011-03-18 13:20:00,24.5,24.5,24.47,24.48,88660.29879990203,9.3917,9.3917,9.3802,9.384,88660.2988
2011-03-18 13:25:00,24.47,24.49,24.43,24.48,60739.65221650746,9.3802,9.3879,9.3649,9.384,60739.6522
2011-03-18 13:30:00,24.49,24.5,24.47,24.5,58412.93166789125,9.3879,9.3917,9.3802,9.3917,58412.9317
2011-03-18 13:35:00,24.5,24.53,24.49,24.5,149155.03306392356,9.3917,9.4032,9.3879,9.3917,149155.0331
2011-03-18 13:40:00,24.5,24.51,24.47,24.49,54739.162380602495,9.3917,9.3955,9.3802,9.3879,54739.1624
2011-03-18 13:45:00,24.48,24.5,24.47,24.47,146950.77149155032,9.384,9.3917,9.3802,9.3802,146950.7715
2011-03-18 13:50:00,24.47,24.49,24.47,24.47,64168.50355131031,9.3802,9.3879,9.3802,9.3802,64168.5036
2011-03-18 13:55:00,24.47,24.49,24.43,24.43,151971.58951751163,9.3802,9.3879,9.3649,9.3649,151971.5895
2011-03-18 14:00:00,24.42,24.47,24.41,24.44,94293.41170707812,9.361,9.3802,9.3572,9.3687,94293.4117
2011-03-18 14:05:00,24.43,24.43,24.41,24.42,68454.56771981386,9.3649,9.3649,9.3572,9.361,68454.5677
2011-03-18 14:10:00,24.42,24.42,24.38,24.4,73597.84472201811,9.361,9.361,9.3457,9.3534,73597.8447
2011-03-18 14:15:00,24.39,24.41,24.33,24.33,92701.44501591966,9.3495,9.3572,9.3265,9.3265,92701.445
2011-03-18 14:20:00,24.33,24.39,24.32,24.38,68944.40362478569,9.3265,9.3495,9.3227,9.3457,68944.4036
2011-03-18 14:25:00,24.38,24.4,24.35,24.39,64413.42150379622,9.3457,9.3534,9.3342,9.3495,64413.4215
2011-03-18 14:30:00,24.4,24.42,24.36,24.36,79598.3345579231,9.3534,9.361,9.338,9.338,79598.3346
2011-03-18 14:35:00,24.36,24.44,24.36,24.43,74577.51653196178,9.338,9.3687,9.338,9.3649,74577.5165
2011-03-18 14:40:00,24.43,24.47,24.42,24.47,62576.53686015184,9.3649,9.3802,9.361,9.3802,62576.5369
2011-03-18 14:45:00,24.47,24.47,24.39,24.4,71393.58314964487,9.3802,9.3802,9.3495,9.3534,71393.5831
2011-03-18 14:50:00,24.4,24.42,24.38,24.39,51800.14695077149,9.3534,9.361,9.3457,9.3495,51800.147
2011-03-18 14:55:00,24.39,24.39,24.33,24.35,185035.51310311045,9.3495,9.3495,9.3265,9.3342,185035.5131
2011-03-18 15:00:00,24.34,24.4,24.34,24.38,107396.5221650747,9.3304,9.3534,9.3304,9.3457,107396.5222
2011-03-18 15:05:00,24.37,24.37,24.33,24.34,96865.05020818026,9.3419,9.3419,9.3265,9.3304,96865.0502
2011-03-18 15:10:00,24.35,24.35,24.27,24.29,109600.78373744794,9.3342,9.3342,9.3035,9.3112,109600.7837
2011-03-18 15:15:00,24.29,24.29,24.26,24.29,210139.60323291697,9.3112,9.3112,9.2997,9.3112,210139.6032
2011-03-18 15:20:00,24.29,24.3,24.28,24.29,167891.25642909625,9.3112,9.315,9.3074,9.3112,167891.2564
2011-03-18 15:25:00,24.28,24.29,24.22,24.24,160176.34092578985,9.3074,9.3112,9.2844,9.292,160176.3409
2011-03-18 15:30:00,24.23,24.32,24.23,24.3,212711.2417340191,9.2882,9.3227,9.2882,9.315,212711.2417
2011-03-18 15:35:00,24.3,24.31,24.24,24.24,151114.3766838109,9.315,9.3189,9.292,9.292,151114.3767
2011-03-18 15:40:00,24.24,24.27,24.22,24.24,255449.42444281164,9.292,9.3035,9.2844,9.292,255449.4244
2011-03-18 15:45:00,24.24,24.24,24.16,24.22,373010.0416360519,9.292,9.292,9.2614,9.2844,373010.0416
2011-03-18 15:50:00,24.22,24.22,24.18,24.2,213323.53661523387,9.2844,9.2844,9.269,9.2767,213323.5366
2011-03-18 15:55:00,24.2,24.26,24.18,24.25,662258.1435219201,9.2767,9.2997,9.269,9.2959,662258.1435
2011-03-21 09:30:00,24.56,24.68,24.5,24.68,138378.6431545432,9.4147,9.4607,9.3917,9.4607,138378.6432
2011-03-21 09:35:00,24.68,24.81,24.56,24.76,397869.2138133725,9.4607,9.5105,9.4147,9.4914,397869.2138
2011-03-21 09:40:00,24.77,24.82,24.7,24.72,144868.96889542002,9.4952,9.5144,9.4684,9.476,144868.9689
2011-03-21 09:45:00,24.71,24.8,24.69,24.79,112907.17609600782,9.4722,9.5067,9.4645,9.5029,112907.1761
2011-03-21 09:50:00,24.79,24.87,24.78,24.87,149155.03306392356,9.5029,9.5335,9.499,9.5335,149155.0331
2011-03-21 09:55:00,24.86,24.9,24.78,24.82,186382.561841783,9.5297,9.545,9.499,9.5144,186382.5618
2011-03-21 10:00:00,24.82,24.96,24.79,24.96,134215.03796228263,9.5144,9.568,9.5029,9.568,134215.038
2011-03-21 10:05:00,24.96,25.02,24.93,24.93,136909.13543962772,9.568,9.591,9.5565,9.5565,136909.1354
2011-03-21 10:10:00,24.93,25.03,24.93,24.94,143521.92015674748,9.5565,9.5949,9.5565,9.5604,143521.9202
2011-03-21 10:15:00,24.94,24.98,24.91,24.96,73720.30369826108,9.5604,9.5757,9.5489,9.568,73720.3037
2011-03-21 10:20:00,24.96,25.0,24.93,25.0,239774.67548371293,9.568,9.5834,9.5565,9.5834,239774.6755
2011-03-21 10:25:00,25.0,25.04,24.99,25.04,75924.56527063434,9.5834,9.5987,9.5795,9.5987,75924.5653
2011-03-21 10:30:00,25.04,25.05,25.01,25.01,155522.89982855742,9.5987,9.6025,9.5872,9.5872,155522.8998
2011-03-21 10:35:00,25.01,25.04,24.97,24.97,87680.62698995836,9.5872,9.5987,9.5719,9.5719,87680.627
2011-03-21 10:40:00,24.97,25.0,24.96,24.98,142909.6252755327,9.5719,9.5834,9.568,9.5757,142909.6253
2011-03-21 10:45:00,24.98,25.03,24.98,25.03,76291.94219936321,9.5757,9.5949,9.5757,9.5949,76291.9422
2011-03-21 10:50:00,25.03,25.04,24.98,24.99,79598.3345579231,9.5949,9.5987,9.5757,9.5795,79598.3346
2011-03-21 10:55:00,24.99,25.0,24.97,25.0,55228.99828557433,9.5795,9.5834,9.5719,9.5834,55228.9983
2011-03-21 11:00:00,25.01,25.09,25.0,25.06,100048.98359049716,9.5872,9.6179,9.5834,9.6064,100048.9836
2011-03-21 11:05:00,25.06,25.09,25.04,25.05,81557.67817781043,9.6064,9.6179,9.5987,9.6025,81557.6782
2011-03-21 11:10:00,25.05,25.08,25.04,25.06,69189.3215772716,9.6025,9.614,9.5987,9.6064,69189.3216
2011-03-21 11:15:00,25.06,25.1,25.05,25.09,81557.67817781043,9.6064,9.6217,9.6025,9.6179,81557.6782
2011-03-21 11:20:00,25.1,25.1,25.05,25.08,80210.62943913788,9.6217,9.6217,9.6025,9.614,80210.6294
2011-03-21 11:25:00,25.08,25.09,25.05,25.08,118540.28900318392,9.614,9.6179,9.6025,9.614,118540.289
2011-03-21 11:30:00,25.08,25.11,25.06,25.07,105804.55547391625,9.614,9.6255,9.6064,9.6102,105804.5555
2011-03-21 11:35:00,25.07,25.12,25.07,25.1,135807.00465344108,9.6102,9.6294,9.6102,9.6217,135807.0047
2011-03-21 11:40:00,25.1,25.12,25.09,25.1,120622.09159931424,9.6217,9.6294,9.6179,9.6217,120622.0916
2011-03-21 11:45:00,25.09,25.12,25.09,25.11,102743.08106784229,9.6179,9.6294,9.6179,9.6255,102743.0811
2011-03-21 11:50:00,25.12,25.13,25.1,25.12,96987.5091844232,9.6294,9.6332,9.6217,9.6294,96987.5092
2011-03-21 11:55:00,25.11,25.18,25.11,25.17,115601.27357335293,9.6255,9.6524,9.6255,9.6485,115601.2736
2011-03-21 12:00:00,25.16,25.18,25.16,25.18,67107.51898114131,9.6447,9.6524,9.6447,9.6524,67107.519
2011-03-21 12:05:00,25.18,25.18,25.14,25.18,77149.15503306391,9.6524,9.6524,9.637,9.6524,77149.155
2011-03-21 12:10:00,25.18,25.18,25.15,25.18,123193.73010041636,9.6524,9.6524,9.6409,9.6524,123193.7301
2011-03-21 12:15:00,25.18,25.2,25.17,25.2,75679.64731814842,9.6524,9.66,9.6485,9.66,75679.6473
2011-03-21 12:20:00,25.2,25.2,25.17,25.2,73597.84472201811,9.66,9.66,9.6485,9.66,73597.8447
2011-03-21 12:25:00,25.2,25.22,25.19,25.22,84864.07053637032,9.66,9.6677,9.6562,9.6677,84864.0705
2011-03-21 12:30:00,25.22,25.22,25.19,25.22,89027.6757286309,9.6677,9.6677,9.6562,9.6677,89027.6757
2011-03-21 12:35:00,25.22,25.25,25.2,25.24,104824.88366397256,9.6677,9.6792,9.66,9.6754,104824.8837
2011-03-21 12:40:00,25.23,25.25,25.19,25.21,86211.11927504286,9.6715,9.6792,9.6562,9.6639,86211.1193
2011-03-21 12:45:00,25.21,25.23,25.21,25.22,45922.11609110948,9.6639,9.6715,9.6639,9.6677,45922.1161
2011-03-21 12:50:00,25.22,25.25,25.21,25.25,61351.94709772226,9.6677,9.6792,9.6639,9.6792,61351.9471
2011-03-21 12:55:00,25.25,25.26,25.2,25.21,109355.86578496204,9.6792,9.683,9.66,9.6639,109355.8658
2011-03-21 13:00:00,25.2,25.21,25.1,25.1,63923.58559882439,9.66,9.6639,9.6217,9.6217,63923.5856
2011-03-21 13:05:00,25.1,25.14,25.09,25.1,69801.6164584864,9.6217,9.637,9.6179,9.6217,69801.6165
2011-03-21 13:10:00,25.1,25.12,25.09,25.09,27798.1876071516,9.6217,9.6294,9.6179,9.6179,27798.1876
2011-03-21 13:15:00,25.09,25.09,25.05,25.05,102253.24516287044,9.6179,9.6179,9.6025,9.6025,102253.2452
2011-03-21 13:20:00,25.05,25.07,25.04,25.05,52534.90080822924,9.6025,9.6102,9.5987,9.6025,52534.9008
2011-03-21 13:25:00,25.06,25.06,25.01,25.05,43595.39554249327,9.6064,9.6064,9.5872,9.6025,43595.3955
2011-03-21 13:30:00,25.05,25.06,25.04,25.05,66617.68307616947,9.6025,9.6064,9.5987,9.6025,66617.6831
2011-03-21 13:35:00,25.05,25.06,25.05,25.05,49228.50844966936,9.6025,9.6064,9.6025,9.6025,49228.5084
2011-03-21 13:40:00,25.06,25.07,25.05,25.05,43962.77247122214,9.6064,9.6102,9.6025,9.6025,43962.7725
2011-03-21 13:45:00,25.05,25.07,25.01,25.02,101151.1143766838,9.6025,9.6102,9.5872,9.591,101151.1144
2011-03-21 13:50:00,25.03,25.03,25.0,25.01,36737.69287288758,9.5949,9.5949,9.5834,9.5872,36737.6929
2011-03-21 13:55:00,25.02,25.06,25.01,25.06,58412.93166789125,9.591,9.6064,9.5872,9.6064,58412.9317
2011-03-21 14:00:00,25.06,25.07,25.05,25.05,49963.26230712711,9.6064,9.6102,9.6025,9.6025,49963.2623
2011-03-21 14:05:00,25.05,25.05,25.04,25.05,24491.79524859172,9.6025,9.6025,9.5987,9.6025,24491.7952
2011-03-21 14:10:00,25.05,25.13,25.05,25.06,174748.95909870192,9.6025,9.6332,9.6025,9.6064,174748.9591
2011-03-21 14:15:00,25.06,25.08,25.05,25.06,56208.670095518,9.6064,9.614,9.6025,9.6064,56208.6701
2011-03-21 14:20:00,25.06,25.08,25.03,25.05,50942.93411707078,9.6064,9.614,9.5949,9.6025,50942.9341
2011-03-21 14:25:00,25.04,25.08,25.03,25.07,41268.67499387705,9.5987,9.614,9.5949,9.6102,41268.675
2011-03-21 14:30:00,25.07,25.1,25.06,25.09,74577.51653196178,9.6102,9.6217,9.6064,9.6179,74577.5165
2011-03-21 14:35:00,25.09,25.11,25.08,25.1,29757.53122703894,9.6179,9.6255,9.614,9.6217,29757.5312
2011-03-21 14:40:00,25.1,25.1,25.05,25.06,27308.351702179767,9.6217,9.6217,9.6025,9.6064,27308.3517
2011-03-21 14:45:00,25.07,25.1,25.05,25.05,22899.82855743326,9.6102,9.6217,9.6025,9.6025,22899.8286
2011-03-21 14:50:00,25.05,25.08,25.04,25.06,60739.65221650746,9.6025,9.614,9.5987,9.6064,60739.6522
2011-03-21 14:55:00,25.06,25.09,25.04,25.05,39799.16727896155,9.6064,9.6179,9.5987,9.6025,39799.1673
2011-03-21 15:00:00,25.05,25.08,25.05,25.07,65882.92921871172,9.6025,9.614,9.6025,9.6102,65882.9292
2011-03-21 15:05:00,25.07,25.08,25.04,25.08,144501.59196669114,9.6102,9.614,9.5987,9.614,144501.592
2011-03-21 15:10:00,25.08,25.09,25.04,25.05,115846.19152583885,9.614,9.6179,9.5987,9.6025,115846.1915
2011-03-21 15:15:00,25.05,25.09,25.05,25.08,154543.22801861377,9.6025,9.6179,9.6025,9.614,154543.228
2011-03-21 15:20:00,25.08,25.09,25.05,25.05,168993.38721528286,9.614,9.6179,9.6025,9.6025,168993.3872
2011-03-21 15:25:00,25.05,25.08,25.05,25.08,90129.80651481752,9.6025,9.614,9.6025,9.614,90129.8065
2011-03-21 15:30:00,25.07,25.09,25.06,25.07,118785.20695566984,9.6102,9.6179,9.6064,9.6102,118785.207
2011-03-21 15:35:00,25.06,25.07,25.06,25.07,99436.6887092824,9.6064,9.6102,9.6064,9.6102,99436.6887
2011-03-21 15:40:00,25.07,25.08,25.06,25.07,254837.12956159684,9.6102,9.614,9.6064,9.6102,254837.1296
2011-03-21 15:45:00,25.07,25.08,25.06,25.08,236223.3651726672,9.6102,9.614,9.6064,9.614,236223.3652
2011-03-21 15:50:00,25.08,25.12,25.07,25.11,206220.9159931423,9.614,9.6294,9.6102,9.6255,206220.916
2011-03-21 15:55:00,25.11,25.12,25.08,25.11,335537.5949057066,9.6255,9.6294,9.614,9.6255,335537.5949
2011-03-22 09:30:00,25.13,25.22,25.11,25.17,95395.54249326474,9.6332,9.6677,9.6255,9.6485,95395.5425
2011-03-22 09:35:00,25.17,25.19,25.09,25.17,45922.11609110948,9.6485,9.6562,9.6179,9.6485,45922.1161
2011-03-22 09:40:00,25.18,25.18,25.02,25.05,56331.12907176096,9.6524,9.6524,9.591,9.6025,56331.1291
2011-03-22 09:45:00,25.05,25.09,25.0,25.06,31839.33382316924,9.6025,9.6179,9.5834,9.6064,31839.3338
2011-03-22 09:50:00,25.06,25.1,25.04,25.05,36492.77492040167,9.6064,9.6217,9.5987,9.6025,36492.7749
2011-03-22 09:55:00,25.05,25.09,24.96,24.96,40289.00318393338,9.6025,9.6179,9.568,9.568,40289.0032
2011-03-22 10:00:00,24.96,25.05,24.96,25.03,24369.336272348763,9.568,9.6025,9.568,9.5949,24369.3363
2011-03-22 10:05:00,25.02,25.06,25.0,25.01,37839.82365907421,9.591,9.6064,9.5834,9.5872,37839.8237
2011-03-22 10:10:00,25.0,25.0,24.96,24.96,43350.477590007344,9.5834,9.5834,9.568,9.568,43350.4776
2011-03-22 10:15:00,24.96,24.96,24.91,24.91,70168.99338721528,9.568,9.568,9.5489,9.5489,70168.9934
2011-03-22 10:20:00,24.91,24.98,24.91,24.96,36247.856967915744,9.5489,9.5757,9.5489,9.568,36247.857
2011-03-22 10:25:00,24.97,25.03,24.96,25.0,50208.18025961303,9.5719,9.5949,9.568,9.5834,50208.1803
2011-03-22 10:30:00,25.0,25.0,24.93,24.93,45799.65711486652,9.5834,9.5834,9.5565,9.5565,45799.6571
2011-03-22 10:35:00,24.93,24.94,24.91,24.94,37717.36468283125,9.5565,9.5604,9.5489,9.5604,37717.3647
2011-03-22 10:40:00,24.95,25.0,24.93,24.94,44697.52632867989,9.5642,9.5834,9.5565,9.5604,44697.5263
2011-03-22 10:45:00,24.93,25.01,24.92,24.98,42738.18270879255,9.5565,9.5872,9.5527,9.5757,42738.1827
2011-03-22 10:50:00,24.99,25.01,24.9,24.91,90252.26549106048,9.5795,9.5872,9.545,9.5489,90252.2655
2011-03-22 10:55:00,24.9,24.91,24.76,24.76,159686.505020818,9.545,9.5489,9.4914,9.4914,159686.505
2011-03-22 11:00:00,24.77,24.89,24.73,24.87,202057.31080088168,9.4952,9.5412,9.4799,9.5335,202057.3108
2011-03-22 11:05:00,24.87,24.95,24.86,24.94,62821.45481263776,9.5335,9.5642,9.5297,9.5604,62821.4548
2011-03-22 11:10:00,24.94,24.96,24.87,24.88,27063.43374969385,9.5604,9.568,9.5335,9.5374,27063.4337
2011-03-22 11:15:00,24.87,24.95,24.86,24.94,29879.990203281897,9.5335,9.5642,9.5297,9.5604,29879.9902
2011-03-22 11:20:00,24.94,24.99,24.92,24.99,35023.26720548616,9.5604,9.5795,9.5527,9.5795,35023.2672
2011-03-22 11:25:00,24.99,25.0,24.96,25.0,52657.3597844722,9.5795,9.5834,9.568,9.5834,52657.3598
2011-03-22 11:30:00,25.0,25.0,24.94,24.98,35758.02106294391,9.5834,9.5834,9.5604,9.5757,35758.0211
2011-03-22 11:35:00,24.98,25.03,24.97,25.0,37349.98775410237,9.5757,9.5949,9.5719,9.5834,37349.9878
2011-03-22 11:40:00,24.99,25.04,24.99,25.04,34288.513348028406,9.5795,9.5987,9.5795,9.5987,34288.5133
2011-03-22 11:45:00,25.03,25.04,24.99,25.03,24614.25422483468,9.5949,9.5987,9.5795,9.5949,24614.2542
2011-03-22 11:50:00,25.03,25.09,25.03,25.04,63678.66764633847,9.5949,9.6179,9.5949,9.5987,63678.6676
2011-03-22 11:55:00,25.04,25.04,25.0,25.03,45432.28018613764,9.5987,9.5987,9.5834,9.5949,45432.2802
2011-03-22 12:00:00,25.03,25.05,25.01,25.03,43962.77247122214,9.5949,9.6025,9.5872,9.5949,43962.7725
2011-03-22 12:05:00,25.03,25.04,25.0,25.0,19103.60029390154,9.5949,9.5987,9.5834,9.5834,19103.6003
2011-03-22 12:10:00,25.01,25.03,25.0,25.01,68577.02669605681,9.5872,9.5949,9.5834,9.5872,68577.0267
2011-03-22 12:15:00,25.01,25.05,25.01,25.05,70413.9113397012,9.5872,9.6025,9.5872,9.6025,70413.9113
2011-03-22 12:20:00,25.05,25.09,25.04,25.05,24124.418319862845,9.6025,9.6179,9.5987,9.6025,24124.4183
2011-03-22 12:25:00,25.05,25.05,25.0,25.02,31961.7927994122,9.6025,9.6025,9.5834,9.591,31961.7928
2011-03-22 12:30:00,25.01,25.02,25.0,25.01,10409.01298065148,9.5872,9.591,9.5834,9.5872,10409.013
2011-03-22 12:35:00,25.0,25.01,24.99,24.99,43472.936566250304,9.5834,9.5872,9.5795,9.5795,43472.9366
2011-03-22 12:40:00,25.0,25.04,24.99,25.04,39554.24932647563,9.5834,9.5987,9.5795,9.5987,39554.2493
2011-03-22 12:45:00,25.04,25.05,25.03,25.04,27185.89272593681,9.5987,9.6025,9.5949,9.5987,27185.8927
2011-03-22 12:50:00,25.03,25.04,24.97,25.0,25349.008082292432,9.5949,9.5987,9.5719,9.5834,25349.0081
2011-03-22 12:55:00,25.0,25.02,24.98,24.98,12735.733529267694,9.5834,9.591,9.5757,9.5757,12735.7335
2011-03-22 13:00:00,24.99,25.0,24.98,24.99,15062.454077883907,9.5795,9.5834,9.5757,9.5795,15062.4541
2011-03-22 13:05:00,24.99,24.99,24.95,24.95,27063.43374969385,9.5795,9.5795,9.5642,9.5642,27063.4337
2011-03-22 13:10:00,24.95,24.98,24.95,24.98,17021.797697771246,9.5642,9.5757,9.5642,9.5757,17021.7977
2011-03-22 13:15:00,24.98,25.0,24.95,24.95,54861.621356845455,9.5757,9.5834,9.5642,9.5642,54861.6214
2011-03-22 13:20:00,24.95,24.95,24.91,24.91,48861.13152094048,9.5642,9.5642,9.5489,9.5489,48861.1315
2011-03-22 13:25:00,24.91,24.92,24.86,24.88,95885.3783982366,9.5489,9.5527,9.5297,9.5374,95885.3784
2011-03-22 13:30:00,24.89,24.91,24.87,24.91,27798.1876071516,9.5412,9.5489,9.5335,9.5489,27798.1876
2011-03-22 13:35:00,24.91,24.91,24.86,24.86,26328.679892236098,9.5489,9.5489,9.5297,9.5297,26328.6799
2011-03-22 13:40:00,24.86,24.88,24.86,24.87,32819.0056331129,9.5297,9.5374,9.5297,9.5335,32819.0056
2011-03-22 13:45:00,24.88,24.9,24.87,24.88,46534.410972324265,9.5374,9.545,9.5335,9.5374,46534.411
2011-03-22 13:50:00,24.88,24.94,24.88,24.91,34043.59539554249,9.5374,9.5604,9.5374,9.5489,34043.5954
2011-03-22 13:55:00,24.92,24.96,24.92,24.94,18858.682341415624,9.5527,9.568,9.5527,9.5604,18858.6823
2011-03-22 14:00:00,24.94,24.97,24.91,24.91,48371.29561596864,9.5604,9.5719,9.5489,9.5489,48371.2956
2011-03-22 14:05:00,24.91,24.92,24.87,24.87,31227.038941954444,9.5489,9.5527,9.5335,9.5335,31227.0389
2011-03-22 14:10:00,24.87,24.89,24.86,24.87,38329.65956404605,9.5335,9.5412,9.5297,9.5335,38329.6596
2011-03-22 14:15:00,24.87,24.88,24.82,24.87,60004.89835904972,9.5335,9.5374,9.5144,9.5335,60004.8984
2011-03-22 14:20:00,24.86,24.88,24.85,24.87,43350.477590007344,9.5297,9.5374,9.5259,9.5335,43350.4776
2011-03-22 14:25:00,24.87,24.88,24.85,24.87,45432.28018613764,9.5335,9.5374,9.5259,9.5335,45432.2802
2011-03-22 14:30:00,24.87,24.91,24.87,24.91,17756.551555228998,9.5335,9.5489,9.5335,9.5489,17756.5516
2011-03-22 14:35:00,24.9,24.91,24.87,24.88,18368.84643644379,9.545,9.5489,9.5335,9.5374,18368.8464
2011-03-22 14:40:00,24.88,24.91,24.87,24.9,12368.356600538818,9.5374,9.5489,9.5335,9.545,12368.3566
2011-03-22 14:45:00,24.9,24.93,24.88,24.91,62331.61890766593,9.545,9.5565,9.5374,9.5489,62331.6189
2011-03-22 14:50:00,24.91,24.93,24.87,24.93,73230.46779328924,9.5489,9.5565,9.5335,9.5565,73230.4678
2011-03-22 14:55:00,24.93,24.98,24.91,24.91,33308.84153808474,9.5565,9.5757,9.5489,9.5489,33308.8415
2011-03-22 15:00:00,24.92,24.94,24.88,24.88,29635.07225079598,9.5527,9.5604,9.5374,9.5374,29635.0723
2011-03-22 15:05:00,24.88,24.93,24.87,24.91,25716.385011021302,9.5374,9.5565,9.5335,9.5489,25716.385
2011-03-22 15:10:00,24.92,24.94,24.9,24.94,40044.08523144746,9.5527,9.5604,9.545,9.5604,40044.0852
2011-03-22 15:15:00,24.94,24.94,24.89,24.91,21185.40289003184,9.5604,9.5604,9.5412,9.5489,21185.4029
2011-03-22 15:20:00,24.91,24.93,24.91,24.93,23757.041391133967,9.5489,9.5565,9.5489,9.5565,23757.0414
2011-03-22 15:25:00,24.93,24.93,24.91,24.92,28043.10555963752,9.5565,9.5565,9.5489,9.5527,28043.1056
2011-03-22 15:30:00,24.92,24.93,24.91,24.93,15674.7489590987,9.5527,9.5565,9.5489,9.5565,15674.749
2011-03-22 15:35:00,24.93,24.95,24.92,24.92,36737.69287288758,9.5565,9.5642,9.5527,9.5527,36737.6929
2011-03-22 15:40:00,24.92,24.94,24.89,24.94,70781.28826843007,9.5527,9.5604,9.5412,9.5604,70781.2883
2011-03-22 15:45:00,24.94,24.96,24.91,24.91,89272.59368111682,9.5604,9.568,9.5489,9.5489,89272.5937
2011-03-22 15:50:00,24.91,24.93,24.87,24.88,106539.30933137398,9.5489,9.5565,9.5335,9.5374,106539.3093
2011-03-22 15:55:00,24.88,24.92,24.87,24.89,186872.3977467548,9.5374,9.5527,9.5335,9.5412,186872.3977
2011-03-23 09:30:00,24.85,24.94,24.85,24.93,35635.56208670095,9.5259,9.5604,9.5259,9.5565,35635.5621
2011-03-23 09:35:00,24.93,24.93,24.69,24.71,54616.703404359534,9.5565,9.5565,9.4645,9.4722,54616.7034
2011-03-23 09:40:00,24.72,24.75,24.6,24.7,128337.0071026206,9.476,9.4875,9.43,9.4684,128337.0071
2011-03-23 09:45:00,24.7,24.77,24.65,24.71,140215.5277981876,9.4684,9.4952,9.4492,9.4722,140215.5278
2011-03-23 09:50:00,24.71,24.71,24.64,24.69,62209.15993142297,9.4722,9.4722,9.4454,9.4645,62209.1599
2011-03-23 09:55:00,24.69,24.78,24.69,24.71,57555.71883419054,9.4645,9.499,9.4645,9.4722,57555.7188
2011-03-23 10:00:00,24.71,24.71,24.6,24.65,69679.15748224345,9.4722,9.4722,9.43,9.4492,69679.1575
2011-03-23 10:05:00,24.65,24.65,24.58,24.59,55351.45726181729,9.4492,9.4492,9.4224,9.4262,55351.4573
2011-03-23 10:10:00,24.59,24.65,24.57,24.64,63923.58559882439,9.4262,9.4492,9.4185,9.4454,63923.5856
2011-03-23 10:15:00,24.64,24.68,24.59,24.62,35145.726181729115,9.4454,9.4607,9.4262,9.4377,35145.7262
2011-03-23 10:20:00,24.62,24.63,24.58,24.61,40656.38011266226,9.4377,9.4415,9.4224,9.4339,40656.3801
2011-03-23 10:25:00,24.61,24.67,24.61,24.64,265123.6835660054,9.4339,9.4569,9.4339,9.4454,265123.6836
2011-03-23 10:30:00,24.64,24.68,24.64,24.65,95518.00146950773,9.4454,9.4607,9.4454,9.4492,95518.0015
2011-03-23 10:35:00,24.66,24.68,24.62,24.64,81557.67817781043,9.453,9.4607,9.4377,9.4454,81557.6782
2011-03-23 10:40:00,24.64,24.64,24.59,24.6,99069.3117805535,9.4454,9.4454,9.4262,9.43,99069.3118
2011-03-23 10:45:00,24.6,24.61,24.54,24.57,72618.17291207446,9.43,9.4339,9.407,9.4185,72618.1729
2011-03-23 10:50:00,24.58,24.67,24.56,24.64,27185.89272593681,9.4224,9.4569,9.4147,9.4454,27185.8927
2011-03-23 10:55:00,24.64,24.66,24.6,24.64,34778.34925300024,9.4454,9.453,9.43,9.4454,34778.3493
2011-03-23 11:00:00,24.64,24.67,24.6,24.64,88905.21675238795,9.4454,9.4569,9.43,9.4454,88905.2168
2011-03-23 11:05:00,24.65,24.67,24.61,24.64,68332.1087435709,9.4492,9.4569,9.4339,9.4454,68332.1087
2011-03-23 11:10:00,24.64,24.66,24.62,24.62,37227.52877785941,9.4454,9.453,9.4377,9.4377,37227.5288
2011-03-23 11:15:00,24.62,24.63,24.62,24.62,54126.8674993877,9.4377,9.4415,9.4377,9.4377,54126.8675
2011-03-23 11:20:00,24.62,24.64,24.62,24.64,30492.28508449669,9.4377,9.4454,9.4377,9.4454,30492.2851
2011-03-23 11:25:00,24.64,24.69,24.64,24.66,54494.24442811657,9.4454,9.4645,9.4454,9.453,54494.2444
2011-03-23 11:30:00,24.66,24.71,24.66,24.69,29145.236345824145,9.453,9.4722,9.453,9.4645,29145.2363
2011-03-23 11:35:00,24.69,24.71,24.62,24.66,92334.06808719078,9.4645,9.4722,9.4377,9.453,92334.0681
2011-03-23 11:40:00,24.66,24.66,24.61,24.63,126622.5814352192,9.453,9.453,9.4339,9.4415,126622.5814
2011-03-23 11:45:00,24.64,24.68,24.64,24.64,80945.38329659564,9.4454,9.4607,9.4454,9.4454,80945.3833
2011-03-23 11:50:00,24.63,24.66,24.62,24.65,24736.71320107764,9.4415,9.453,9.4377,9.4492,24736.7132
2011-03-23 11:55:00,24.66,24.67,24.64,24.66,50942.93411707078,9.453,9.4569,9.4454,9.453,50942.9341
2011-03-23 12:00:00,24.67,24.69,24.65,24.67,138378.6431545432,9.4569,9.4645,9.4492,9.4569,138378.6432
2011-03-23 12:05:00,24.66,24.69,24.65,24.68,73720.30369826108,9.453,9.4645,9.4492,9.4607,73720.3037
2011-03-23 12:10:00,24.69,24.7,24.66,24.69,33798.67744305657,9.4645,9.4684,9.453,9.4645,33798.6774
2011-03-23 12:15:00,24.69,24.71,24.66,24.7,26818.51579720793,9.4645,9.4722,9.453,9.4684,26818.5158
2011-03-23 12:20:00,24.7,24.74,24.7,24.72,44819.98530492285,9.4684,9.4837,9.4684,9.476,44819.9853
2011-03-23 12:25:00,24.72,24.79,24.72,24.78,69556.69850600048,9.476,9.5029,9.476,9.499,69556.6985
2011-03-23 12:30:00,24.78,24.78,24.69,24.69,88292.92187117315,9.499,9.499,9.4645,9.4645,88292.9219
2011-03-23 12:35:00,24.69,24.71,24.68,24.7,51187.85206955669,9.4645,9.4722,9.4607,9.4684,51187.8521
2011-03-23 12:40:00,24.71,24.78,24.71,24.75,36125.397991672784,9.4722,9.499,9.4722,9.4875,36125.398
2011-03-23 12:45:00,24.75,24.77,24.72,24.73,84129.31667891255,9.4875,9.4952,9.476,9.4799,84129.3167
2011-03-23 12:50:00,24.73,24.74,24.7,24.71,30982.120989468527,9.4799,9.4837,9.4684,9.4722,30982.121
2011-03-23 12:55:00,24.7,24.79,24.69,24.78,137888.80724957137,9.4684,9.5029,9.4645,9.499,137888.8072
2011-03-23 13:00:00,24.78,24.81,24.77,24.78,115968.6505020818,9.499,9.5105,9.4952,9.499,115968.6505
2011-03-23 13:05:00,24.78,24.8,24.78,24.8,23757.041391133967,9.499,9.5067,9.499,9.5067,23757.0414
2011-03-23 13:10:00,24.79,24.82,24.78,24.8,26083.76193975018,9.5029,9.5144,9.499,9.5067,26083.7619
2011-03-23 13:15:00,24.79,24.83,24.79,24.81,38452.118540289,9.5029,9.5182,9.5029,9.5105,38452.1185
2011-03-23 13:20:00,24.8,24.82,24.78,24.8,36125.397991672784,9.5067,9.5144,9.499,9.5067,36125.398
2011-03-23 13:25:00,24.81,24.81,24.78,24.8,56576.04702424687,9.5105,9.5105,9.499,9.5067,56576.047
2011-03-23 13:30:00,24.81,24.85,24.81,24.83,29145.236345824145,9.5105,9.5259,9.5105,9.5182,29145.2363
2011-03-23 13:35:00,24.83,24.85,24.82,24.82,25471.46705853539,9.5182,9.5259,9.5144,9.5144,25471.4671
2011-03-23 13:40:00,24.82,24.82,24.8,24.82,20450.649032574085,9.5144,9.5144,9.5067,9.5144,20450.649
2011-03-23 13:45:00,24.82,24.83,24.8,24.83,28777.85941709527,9.5144,9.5182,9.5067,9.5182,28777.8594
2011-03-23 13:50:00,24.83,24.87,24.83,24.84,54494.24442811657,9.5182,9.5335,9.5182,9.522,54494.2444
2011-03-23 13:55:00,24.83,24.83,24.79,24.8,22042.61572373255,9.5182,9.5182,9.5029,9.5067,22042.6157
2011-03-23 14:00:00,24.8,24.81,24.78,24.79,72373.25495958854,9.5067,9.5105,9.499,9.5029,72373.255
2011-03-23 14:05:00,24.8,24.82,24.8,24.82,12980.651481753612,9.5067,9.5144,9.5067,9.5144,12980.6515
2011-03-23 14:10:00,24.82,24.82,24.79,24.8,39676.70830271859,9.5144,9.5144,9.5029,9.5067,39676.7083
2011-03-23 14:15:00,24.8,24.81,24.78,24.79,90007.34753857457,9.5067,9.5105,9.499,9.5029,90007.3475
2011-03-23 14:20:00,24.79,24.79,24.78,24.78,38697.03649277492,9.5029,9.5029,9.499,9.499,38697.0365
2011-03-23 14:25:00,24.78,24.8,24.78,24.78,21675.238795003672,9.499,9.5067,9.499,9.499,21675.2388
2011-03-23 14:30:00,24.79,24.8,24.78,24.79,32084.25177565516,9.5029,9.5067,9.499,9.5029,32084.2518
2011-03-23 14:35:00,24.78,24.79,24.77,24.78,44207.69042370805,9.499,9.5029,9.4952,9.499,44207.6904
2011-03-23 14:40:00,24.79,24.8,24.78,24.78,12735.733529267694,9.5029,9.5067,9.499,9.499,12735.7335
2011-03-23 14:45:00,24.79,24.82,24.79,24.82,19470.977222630416,9.5029,9.5144,9.5029,9.5144,19470.9772
2011-03-23 14:50:00,24.82,24.88,24.82,24.87,44697.52632867989,9.5144,9.5374,9.5144,9.5335,44697.5263
2011-03-23 14:55:00,24.87,24.88,24.84,24.87,58045.55473916238,9.5335,9.5374,9.522,9.5335,58045.5547
2011-03-23 15:00:00,24.87,24.88,24.87,24.88,24981.63115356356,9.5335,9.5374,9.5335,9.5374,24981.6312
2011-03-23 15:05:00,24.89,24.89,24.83,24.85,40411.462160176336,9.5412,9.5412,9.5182,9.5259,40411.4622
2011-03-23 15:10:00,24.84,24.91,24.83,24.88,59025.226549106046,9.522,9.5489,9.5182,9.5374,59025.2265
2011-03-23 15:15:00,24.87,24.91,24.87,24.88,44207.69042370805,9.5335,9.5489,9.5335,9.5374,44207.6904
2011-03-23 15:20:00,24.87,24.91,24.87,24.88,39676.70830271859,9.5335,9.5489,9.5335,9.5374,39676.7083
2011-03-23 15:25:00,24.88,24.91,24.87,24.9,106906.68626010286,9.5374,9.5489,9.5335,9.545,106906.6863
2011-03-23 15:30:00,24.9,24.91,24.87,24.88,44819.98530492285,9.545,9.5489,9.5335,9.5374,44819.9853
2011-03-23 15:35:00,24.87,24.89,24.84,24.88,54126.8674993877,9.5335,9.5412,9.522,9.5374,54126.8675
2011-03-23 15:40:00,24.89,24.9,24.87,24.88,60984.570168993385,9.5412,9.545,9.5335,9.5374,60984.5702
2011-03-23 15:45:00,24.89,24.91,24.87,24.88,101028.65540044084,9.5412,9.5489,9.5335,9.5374,101028.6554
2011-03-23 15:50:00,24.89,24.91,24.88,24.88,104824.88366397256,9.5412,9.5489,9.5374,9.5374,104824.8837
2011-03-23 15:55:00,24.89,24.89,24.84,24.87,193730.1004163605,9.5412,9.5412,9.522,9.5335,193730.1004
2011-03-24 09:30:00,24.96,24.99,24.81,24.99,102865.54004408522,9.568,9.5795,9.5105,9.5795,102865.54
2011-03-24 09:35:00,24.98,24.98,24.86,24.87,43350.477590007344,9.5757,9.5757,9.5297,9.5335,43350.4776
2011-03-24 09:40:00,24.87,24.91,24.78,24.79,89884.88856233162,9.5335,9.5489,9.499,9.5029,89884.8886
2011-03-24 09:45:00,24.79,24.97,24.79,24.97,94048.4937545922,9.5029,9.5719,9.5029,9.5719,94048.4938
2011-03-24 09:50:00,24.98,24.98,24.87,24.91,100048.98359049716,9.5757,9.5757,9.5335,9.5489,100048.9836
2011-03-24 09:55:00,24.9,24.93,24.86,24.87,47391.62380602498,9.545,9.5565,9.5297,9.5335,47391.6238
2011-03-24 10:00:00,24.87,24.88,24.82,24.86,113641.9299534656,9.5335,9.5374,9.5144,9.5297,113641.93
2011-03-24 10:05:00,24.87,24.9,24.81,24.82,121601.7634092579,9.5335,9.545,9.5105,9.5144,121601.7634
2011-03-24 10:10:00,24.82,24.82,24.77,24.82,110702.91452363458,9.5144,9.5144,9.4952,9.5144,110702.9145
2011-03-24 10:15:00,24.82,24.91,24.82,24.87,76536.86015184912,9.5144,9.5489,9.5144,9.5335,76536.8602
2011-03-24 10:20:00,24.87,24.98,24.87,24.97,67597.35488611314,9.5335,9.5757,9.5335,9.5719,67597.3549
2011-03-24 10:25:00,24.97,25.05,24.95,25.03,92946.36296840558,9.5719,9.6025,9.5642,9.5949,92946.363
2011-03-24 10:30:00,25.04,25.05,24.97,24.99,29145.236345824145,9.5987,9.6025,9.5719,9.5795,29145.2363
2011-03-24 10:35:00,25.0,25.02,24.98,25.0,80945.38329659564,9.5834,9.591,9.5757,9.5834,80945.3833
2011-03-24 10:40:00,25.0,25.01,24.96,24.99,18981.141317658585,9.5834,9.5872,9.568,9.5795,18981.1413
2011-03-24 10:45:00,25.0,25.0,24.92,24.94,31594.41587068332,9.5834,9.5834,9.5527,9.5604,31594.4159
2011-03-24 10:50:00,24.94,25.05,24.94,24.99,47146.70585353906,9.5604,9.6025,9.5604,9.5795,47146.7059
2011-03-24 10:55:00,24.99,25.08,24.99,25.03,66985.06000489835,9.5795,9.614,9.5795,9.5949,66985.06
2011-03-24 11:00:00,25.02,25.09,25.01,25.08,58412.93166789125,9.591,9.6179,9.5872,9.614,58412.9317
2011-03-24 11:05:00,25.07,25.12,25.05,25.06,91599.31422973303,9.6102,9.6294,9.6025,9.6064,91599.3142
2011-03-24 11:10:00,25.05,25.1,25.05,25.09,139970.6098457017,9.6025,9.6217,9.6025,9.6179,139970.6098
2011-03-24 11:15:00,25.09,25.11,25.02,25.02,30737.20303698261,9.6179,9.6255,9.591,9.591,30737.203
2011-03-24 11:20:00,25.02,25.06,24.97,24.97,76659.31912809209,9.591,9.6064,9.5719,9.5719,76659.3191
2011-03-24 11:25:00,24.97,24.99,24.95,24.97,28043.10555963752,9.5719,9.5795,9.5642,9.5719,28043.1056
2011-03-24 11:30:00,24.96,24.99,24.96,24.99,88905.21675238795,9.568,9.5795,9.568,9.5795,88905.2168
2011-03-24 11:35:00,24.99,25.03,24.99,25.01,21062.94391378888,9.5795,9.5949,9.5795,9.5872,21062.9439
2011-03-24 11:40:00,25.02,25.02,24.94,24.94,73965.221650747,9.591,9.591,9.5604,9.5604,73965.2217
2011-03-24 11:45:00,24.94,24.96,24.91,24.91,104947.34264021552,9.5604,9.568,9.5489,9.5489,104947.3426
2011-03-24 11:50:00,24.91,24.93,24.89,24.91,60494.73426402155,9.5489,9.5565,9.5412,9.5489,60494.7343
2011-03-24 11:55:00,24.91,24.95,24.91,24.92,72863.09086456036,9.5489,9.5642,9.5489,9.5527,72863.0909
2011-03-24 12:00:00,24.92,24.96,24.91,24.96,73720.30369826108,9.5527,9.568,9.5489,9.568,73720.3037
2011-03-24 12:05:00,24.95,24.95,24.91,24.92,88292.92187117315,9.5642,9.5642,9.5489,9.5527,88292.9219
2011-03-24 12:10:00,24.92,24.94,24.91,24.91,55473.91623806024,9.5527,9.5604,9.5489,9.5489,55473.9162
2011-03-24 12:15:00,24.91,24.92,24.91,24.92,16287.043840313494,9.5489,9.5527,9.5489,9.5527,16287.0438
2011-03-24 12:20:00,24.91,24.91,24.89,24.91,38941.95444526083,9.5489,9.5489,9.5412,9.5489,38941.9544
2011-03-24 12:25:00,24.91,24.94,24.89,24.91,53514.57261817291,9.5489,9.5604,9.5412,9.5489,53514.5726
2011-03-24 12:30:00,24.91,24.91,24.87,24.91,39186.87239774675,9.5489,9.5489,9.5335,9.5489,39186.8724
2011-03-24 12:35:00,24.91,24.93,24.88,24.9,44330.14939995101,9.5489,9.5565,9.5374,9.545,44330.1494
2011-03-24 12:40:00,24.91,24.91,24.85,24.89,38452.118540289,9.5489,9.5489,9.5259,9.5412,38452.1185
2011-03-24 12:45:00,24.89,24.89,24.86,24.86,25716.385011021302,9.5412,9.5412,9.5297,9.5297,25716.385
2011-03-24 12:50:00,24.86,24.87,24.78,24.78,76904.237080578,9.5297,9.5335,9.499,9.499,76904.2371
2011-03-24 12:55:00,24.78,24.8,24.76,24.79,198261.08253735,9.499,9.5067,9.4914,9.5029,198261.0825
2011-03-24 13:00:00,24.79,24.82,24.78,24.82,27430.810678422728,9.5029,9.5144,9.499,9.5144,27430.8107
2011-03-24 13:05:00,24.82,24.84,24.8,24.82,30737.20303698261,9.5144,9.522,9.5067,9.5144,30737.203
2011-03-24 13:10:00,24.82,24.84,24.82,24.82,13715.405339211364,9.5144,9.522,9.5144,9.5144,13715.4053
2011-03-24 13:15:00,24.83,24.87,24.83,24.85,57678.1778104335,9.5182,9.5335,9.5182,9.5259,57678.1778
2011-03-24 13:20:00,24.85,24.85,24.81,24.82,22042.61572373255,9.5259,9.5259,9.5105,9.5144,22042.6157
2011-03-24 13:25:00,24.82,24.84,24.82,24.84,10531.47195689444,9.5144,9.522,9.5144,9.522,10531.472
2011-03-24 13:30:00,24.85,24.87,24.85,24.87,19470.977222630416,9.5259,9.5335,9.5259,9.5335,19470.9772
2011-03-24 13:35:00,24.87,24.87,24.84,24.84,20450.649032574085,9.5335,9.5335,9.522,9.522,20450.649
2011-03-24 13:40:00,24.84,24.85,24.84,24.84,9061.964241978936,9.522,9.5259,9.522,9.522,9061.9642
2011-03-24 13:45:00,24.85,24.85,24.79,24.82,34410.972324271366,9.5259,9.5259,9.5029,9.5144,34410.9723
2011-03-24 13:50:00,24.82,24.83,24.8,24.82,42860.64168503551,9.5144,9.5182,9.5067,9.5144,42860.6417
2011-03-24 13:55:00,24.82,24.87,24.82,24.86,37472.446730345335,9.5144,9.5335,9.5144,9.5297,37472.4467
2011-03-24 14:00:00,24.87,24.88,24.86,24.88,33798.67744305657,9.5335,9.5374,9.5297,9.5374,33798.6774
2011-03-24 14:05:00,24.87,24.89,24.87,24.88,88048.00391868723,9.5335,9.5412,9.5335,9.5374,88048.0039
2011-03-24 14:10:00,24.87,24.9,24.87,24.87,84374.23463139847,9.5335,9.545,9.5335,9.5335,84374.2346
2011-03-24 14:15:00,24.87,24.88,24.86,24.88,27920.64658339456,9.5335,9.5374,9.5297,9.5374,27920.6466
2011-03-24 14:20:00,24.89,24.89,24.86,24.86,43472.936566250304,9.5412,9.5412,9.5297,9.5297,43472.9366
2011-03-24 14:25:00,24.86,24.88,24.85,24.87,33798.67744305657,9.5297,9.5374,9.5259,9.5335,33798.6774
2011-03-24 14:30:00,24.87,24.88,24.86,24.88,28655.400440852314,9.5335,9.5374,9.5297,9.5374,28655.4004
2011-03-24 14:35:00,24.88,24.89,24.86,24.88,72985.54984080333,9.5374,9.5412,9.5297,9.5374,72985.5498
2011-03-24 14:40:00,24.88,24.92,24.88,24.91,90619.64241978936,9.5374,9.5527,9.5374,9.5489,90619.6424
2011-03-24 14:45:00,24.91,24.93,24.9,24.91,49473.42640215527,9.5489,9.5565,9.545,9.5489,49473.4264
2011-03-24 14:50:00,24.91,24.94,24.91,24.91,55596.3752143032,9.5489,9.5604,9.5489,9.5489,55596.3752
2011-03-24 14:55:00,24.91,24.94,24.91,24.94,43717.85451873622,9.5489,9.5604,9.5489,9.5604,43717.8545
2011-03-24 15:00:00,24.94,24.94,24.91,24.92,91721.773205976,9.5604,9.5604,9.5489,9.5527,91721.7732
2011-03-24 15:05:00,24.91,24.95,24.91,24.94,32084.25177565516,9.5489,9.5642,9.5489,9.5604,32084.2518
2011-03-24 15:10:00,24.95,24.97,24.95,24.96,50208.18025961303,9.5642,9.5719,9.5642,9.568,50208.1803
2011-03-24 15:15:00,24.96,25.03,24.96,25.01,101273.57335292676,9.568,9.5949,9.568,9.5872,101273.5734
2011-03-24 15:20:00,25.01,25.05,24.99,25.01,86088.66029879989,9.5872,9.6025,9.5795,9.5872,86088.6603
2011-03-24 15:25:00,25.01,25.03,25.0,25.0,67719.81386235611,9.5872,9.5949,9.5834,9.5834,67719.8139
2011-03-24 15:30:00,25.01,25.03,25.0,25.02,49350.96742591231,9.5872,9.5949,9.5834,9.591,49350.9674
2011-03-24 15:35:00,25.02,25.04,24.99,25.02,86578.49620377173,9.591,9.5987,9.5795,9.591,86578.4962
2011-03-24 15:40:00,25.02,25.04,25.01,25.02,129316.67891256428,9.591,9.5987,9.5872,9.591,129316.6789
2011-03-24 15:45:00,25.01,25.04,24.99,25.01,141195.19960813125,9.5872,9.5987,9.5795,9.5872,141195.1996
2011-03-24 15:50:00,25.02,25.04,25.0,25.0,188954.2003428852,9.591,9.5987,9.5834,9.5834,188954.2003
2011-03-24 15:55:00,25.0,25.02,25.0,25.01,175973.5488611315,9.5834,9.591,9.5834,9.5872,175973.5489
2011-03-25 09:30:00,25.09,25.15,25.03,25.14,91844.23218221896,9.6179,9.6409,9.5949,9.637,91844.2322
2011-03-25 09:35:00,25.15,25.18,25.01,25.03,143889.29708547634,9.6409,9.6524,9.5872,9.5949,143889.2971
2011-03-25 09:40:00,25.03,25.1,25.02,25.05,72618.17291207446,9.5949,9.6217,9.591,9.6025,72618.1729
2011-03-25 09:45:00,25.05,25.1,25.05,25.07,56943.42395297575,9.6025,9.6217,9.6025,9.6102,56943.424
2011-03-25 09:50:00,25.08,25.14,25.07,25.11,23144.746509919176,9.614,9.637,9.6102,9.6255,23144.7465
2011-03-25 09:55:00,25.11,25.14,25.1,25.14,27675.728630908645,9.6255,9.637,9.6217,9.637,27675.7286
2011-03-25 10:00:00,25.14,25.18,25.12,25.17,158339.45628214546,9.637,9.6524,9.6294,9.6485,158339.4563
2011-03-25 10:05:00,25.16,25.18,25.12,25.17,39309.33137398971,9.6447,9.6524,9.6294,9.6485,39309.3314
2011-03-25 10:10:00,25.17,25.2,25.17,25.18,66985.06000489835,9.6485,9.66,9.6485,9.6524,66985.06
2011-03-25 10:15:00,25.19,25.21,25.11,25.13,35758.02106294391,9.6562,9.6639,9.6255,9.6332,35758.0211
2011-03-25 10:20:00,25.13,25.23,25.13,25.23,61107.02914523634,9.6332,9.6715,9.6332,9.6715,61107.0291
2011-03-25 10:25:00,25.23,25.25,25.22,25.22,25716.385011021302,9.6715,9.6792,9.6677,9.6677,25716.385
2011-03-25 10:30:00,25.22,25.24,25.18,25.18,78986.0396767083,9.6677,9.6754,9.6524,9.6524,78986.0397
2011-03-25 10:35:00,25.18,25.18,25.1,25.1,45677.19813862356,9.6524,9.6524,9.6217,9.6217,45677.1981
2011-03-25 10:40:00,25.11,25.15,25.11,25.13,33798.67744305657,9.6255,9.6409,9.6255,9.6332,33798.6774
2011-03-25 10:45:00,25.14,25.22,25.13,25.22,71026.20622091599,9.637,9.6677,9.6332,9.6677,71026.2062
2011-03-25 10:50:00,25.22,25.27,25.19,25.27,73720.30369826108,9.6677,9.6869,9.6562,9.6869,73720.3037
2011-03-25 10:55:00,25.27,25.35,25.24,25.34,231080.08817046287,9.6869,9.7175,9.6754,9.7137,231080.0882
2011-03-25 11:00:00,25.35,25.4,25.34,25.35,267327.94513837865,9.7175,9.7367,9.7137,9.7175,267327.9451
2011-03-25 11:05:00,25.36,25.36,25.33,25.36,64046.04457506735,9.7214,9.7214,9.7099,9.7214,64046.0446
2011-03-25 11:10:00,25.36,25.36,25.32,25.33,33676.21846681362,9.7214,9.7214,9.706,9.7099,33676.2185
2011-03-25 11:15:00,25.33,25.37,25.31,25.36,88537.83982365907,9.7099,9.7252,9.7022,9.7214,88537.8398
2011-03-25 11:20:00,25.36,25.36,25.33,25.36,23389.664462405093,9.7214,9.7214,9.7099,9.7214,23389.6645
2011-03-25 11:25:00,25.36,25.37,25.33,25.37,49963.26230712711,9.7214,9.7252,9.7099,9.7252,49963.2623
2011-03-25 11:30:00,25.37,25.42,25.36,25.41,103232.9169728141,9.7252,9.7444,9.7214,9.7405,103232.917
2011-03-25 11:35:00,25.4,25.41,25.36,25.36,26940.974773450893,9.7367,9.7405,9.7214,9.7214,26940.9748
2011-03-25 11:40:00,25.36,25.38,25.33,25.38,33798.67744305657,9.7214,9.729,9.7099,9.729,33798.6774
2011-03-25 11:45:00,25.38,25.42,25.38,25.4,41758.51089884888,9.729,9.7444,9.729,9.7367,41758.5109
2011-03-25 11:50:00,25.4,25.4,25.36,25.38,41268.67499387705,9.7367,9.7367,9.7214,9.729,41268.675
2011-03-25 11:55:00,25.38,25.39,25.32,25.36,82047.51408278226,9.729,9.7329,9.706,9.7214,82047.5141
2011-03-25 12:00:00,25.36,25.45,25.36,25.44,136051.922605927,9.7214,9.7559,9.7214,9.752,136051.9226
2011-03-25 12:05:00,25.45,25.46,25.43,25.45,64780.7984325251,9.7559,9.7597,9.7482,9.7559,64780.7984
2011-03-25 12:10:00,25.45,25.49,25.45,25.49,90007.34753857457,9.7559,9.7712,9.7559,9.7712,90007.3475
2011-03-25 12:15:00,25.49,25.51,25.48,25.48,89395.05265735977,9.7712,9.7789,9.7674,9.7674,89395.0527
2011-03-25 12:20:00,25.48,25.49,25.43,25.44,75924.56527063434,9.7674,9.7712,9.7482,9.752,75924.5653
2011-03-25 12:25:00,25.45,25.45,25.41,25.42,22777.36958119029,9.7559,9.7559,9.7405,9.7444,22777.3696
2011-03-25 12:30:00,25.42,25.43,25.35,25.35,55228.99828557433,9.7444,9.7482,9.7175,9.7175,55228.9983
2011-03-25 12:35:00,25.35,25.4,25.34,25.4,48248.83663972569,9.7175,9.7367,9.7137,9.7367,48248.8366
2011-03-25 12:40:00,25.4,25.41,25.36,25.36,43472.936566250304,9.7367,9.7405,9.7214,9.7214,43472.9366
2011-03-25 12:45:00,25.36,25.38,25.36,25.37,26818.51579720793,9.7214,9.729,9.7214,9.7252,26818.5158
2011-03-25 12:50:00,25.36,25.38,25.35,25.37,20328.19005633113,9.7214,9.729,9.7175,9.7252,20328.1901
2011-03-25 12:55:00,25.37,25.39,25.34,25.35,40289.00318393338,9.7252,9.7329,9.7137,9.7175,40289.0032
2011-03-25 13:00:00,25.34,25.35,25.31,25.34,41513.592946362965,9.7137,9.7175,9.7022,9.7137,41513.5929
2011-03-25 13:05:00,25.32,25.36,25.32,25.35,29635.07225079598,9.706,9.7214,9.706,9.7175,29635.0723
2011-03-25 13:10:00,25.35,25.36,25.34,25.34,47269.16482978202,9.7175,9.7214,9.7137,9.7137,47269.1648
2011-03-25 13:15:00,25.34,25.34,25.28,25.3,59515.06245407788,9.7137,9.7137,9.6907,9.6984,59515.0625
2011-03-25 13:20:00,25.29,25.31,25.27,25.31,37105.06980161645,9.6945,9.7022,9.6869,9.7022,37105.0698
2011-03-25 13:25:00,25.3,25.33,25.3,25.33,33553.75949057066,9.6984,9.7099,9.6984,9.7099,33553.7595
2011-03-25 13:30:00,25.33,25.35,25.31,25.32,37472.446730345335,9.7099,9.7175,9.7022,9.706,37472.4467
2011-03-25 13:35:00,25.31,25.36,25.31,25.36,24736.71320107764,9.7022,9.7214,9.7022,9.7214,24736.7132
2011-03-25 13:40:00,25.36,25.37,25.36,25.36,13470.487386725446,9.7214,9.7252,9.7214,9.7214,13470.4874
2011-03-25 13:45:00,25.36,25.37,25.36,25.36,17634.092578986038,9.7214,9.7252,9.7214,9.7214,17634.0926
2011-03-25 13:50:00,25.37,25.43,25.37,25.43,104457.50673524367,9.7252,9.7482,9.7252,9.7482,104457.5067
2011-03-25 13:55:00,25.42,25.49,25.37,25.4,177810.4335047759,9.7444,9.7712,9.7252,9.7367,177810.4335
2011-03-25 14:00:00,25.4,25.43,25.4,25.4,57310.80088170463,9.7367,9.7482,9.7367,9.7367,57310.8009
2011-03-25 14:05:00,25.4,25.44,25.4,25.42,40778.83908890522,9.7367,9.752,9.7367,9.7444,40778.8391
2011-03-25 14:10:00,25.42,25.46,25.42,25.42,24124.418319862845,9.7444,9.7597,9.7444,9.7444,24124.4183
2011-03-25 14:15:00,25.43,25.45,25.43,25.44,55106.53930933137,9.7482,9.7559,9.7482,9.752,55106.5393
2011-03-25 14:20:00,25.45,25.45,25.43,25.43,23022.28753367621,9.7559,9.7559,9.7482,9.7482,23022.2875
2011-03-25 14:25:00,25.43,25.46,25.43,25.45,60127.35733529268,9.7482,9.7597,9.7482,9.7559,60127.3573
2011-03-25 14:30:00,25.44,25.47,25.43,25.45,59025.226549106046,9.752,9.7635,9.7482,9.7559,59025.2265
2011-03-25 14:35:00,25.45,25.47,25.44,25.45,32574.087680626988,9.7559,9.7635,9.752,9.7559,32574.0877
2011-03-25 14:40:00,25.45,25.45,25.43,25.45,40778.83908890522,9.7559,9.7559,9.7482,9.7559,40778.8391
2011-03-25 14:45:00,25.45,25.48,25.44,25.47,27920.64658339456,9.7559,9.7674,9.752,9.7635,27920.6466
2011-03-25 14:50:00,25.46,25.49,25.46,25.48,77516.53196179279,9.7597,9.7712,9.7597,9.7674,77516.532
2011-03-25 14:55:00,25.48,25.5,25.47,25.49,71026.20622091599,9.7674,9.775,9.7635,9.7712,71026.2062
2011-03-25 15:00:00,25.49,25.53,25.49,25.53,109723.24271369092,9.7712,9.7865,9.7712,9.7865,109723.2427
2011-03-25 15:05:00,25.53,25.58,25.52,25.58,181851.57972079352,9.7865,9.8057,9.7827,9.8057,181851.5797
2011-03-25 15:10:00,25.58,25.58,25.54,25.57,111070.29145236344,9.8057,9.8057,9.7904,9.8019,111070.2915
2011-03-25 15:15:00,25.57,25.59,25.55,25.57,142909.6252755327,9.8019,9.8095,9.7942,9.8019,142909.6253
2011-03-25 15:20:00,25.58,25.59,25.54,25.54,72863.09086456036,9.8057,9.8095,9.7904,9.7904,72863.0909
2011-03-25 15:25:00,25.53,25.54,25.5,25.51,83394.5628214548,9.7865,9.7904,9.775,9.7789,83394.5628
2011-03-25 15:30:00,25.5,25.53,25.49,25.5,79475.87558168013,9.775,9.7865,9.7712,9.775,79475.8756
2011-03-25 15:35:00,25.5,25.54,25.48,25.54,117315.69924075434,9.775,9.7904,9.7674,9.7904,117315.6992
2011-03-25 15:40:00,25.54,25.56,25.53,25.55,152951.2613274553,9.7904,9.798,9.7865,9.7942,152951.2613
2011-03-25 15:45:00,25.54,25.54,25.45,25.45,254592.2116091109,9.7904,9.7904,9.7559,9.7559,254592.2116
2011-03-25 15:50:00,25.45,25.46,25.4,25.4,293656.6250306147,9.7559,9.7597,9.7367,9.7367,293656.625
2011-03-25 15:55:00,25.41,25.45,25.4,25.43,362723.48763164337,9.7405,9.7559,9.7367,9.7482,362723.4876
2011-03-28 09:30:00,25.53,25.64,25.45,25.49,110702.91452363458,9.7865,9.8287,9.7559,9.7712,110702.9145
2011-03-28 09:35:00,25.49,25.59,25.44,25.58,105069.80161645848,9.7712,9.8095,9.752,9.8057,105069.8016
2011-03-28 09:40:00,25.58,25.61,25.47,25.58,105559.63752143033,9.8057,9.8172,9.7635,9.8057,105559.6375
2011-03-28 09:45:00,25.58,25.68,25.58,25.62,85231.44746509919,9.8057,9.844,9.8057,9.821,85231.4475
2011-03-28 09:50:00,25.62,25.65,25.6,25.64,61841.783002694094,9.821,9.8325,9.8134,9.8287,61841.783
2011-03-28 09:55:00,25.65,25.65,25.6,25.61,40656.38011266226,9.8325,9.8325,9.8134,9.8172,40656.3801
2011-03-28 10:00:00,25.62,25.67,25.59,25.61,90374.72446730344,9.821,9.8402,9.8095,9.8172,90374.7245
2011-03-28 10:05:00,25.61,25.62,25.56,25.6,43472.936566250304,9.8172,9.821,9.798,9.8134,43472.9366
2011-03-28 10:10:00,25.6,25.63,25.58,25.63,45799.65711486652,9.8134,9.8249,9.8057,9.8249,45799.6571
2011-03-28 10:15:00,25.63,25.66,25.58,25.66,72618.17291207446,9.8249,9.8364,9.8057,9.8364,72618.1729
2011-03-28 10:20:00,25.66,25.67,25.6,25.6,61229.4881214793,9.8364,9.8402,9.8134,9.8134,61229.4881
2011-03-28 10:25:00,25.6,25.63,25.54,25.54,54984.08033308841,9.8134,9.8249,9.7904,9.7904,54984.0803
2011-03-28 10:30:00,25.54,25.58,25.52,25.54,32696.546656869945,9.7904,9.8057,9.7827,9.7904,32696.5467
2011-03-28 10:35:00,25.54,25.58,25.52,25.54,33063.92358559882,9.7904,9.8057,9.7827,9.7904,33063.9236
2011-03-28 10:40:00,25.54,25.56,25.51,25.51,28655.400440852314,9.7904,9.798,9.7789,9.7789,28655.4004
2011-03-28 10:45:00,25.52,25.54,25.51,25.51,24859.1721773206,9.7827,9.7904,9.7789,9.7789,24859.1722
2011-03-28 10:50:00,25.51,25.54,25.45,25.45,56453.58804800391,9.7789,9.7904,9.7559,9.7559,56453.588
2011-03-28 10:55:00,25.45,25.48,25.43,25.44,47881.45971099681,9.7559,9.7674,9.7482,9.752,47881.4597
2011-03-28 11:00:00,25.44,25.44,25.37,25.42,50208.18025961303,9.752,9.752,9.7252,9.7444,50208.1803
2011-03-28 11:05:00,25.42,25.44,25.4,25.42,27798.1876071516,9.7444,9.752,9.7367,9.7444,27798.1876
2011-03-28 11:10:00,25.41,25.41,25.36,25.39,33676.21846681362,9.7405,9.7405,9.7214,9.7329,33676.2185
2011-03-28 11:15:00,25.4,25.4,25.33,25.33,38329.65956404605,9.7367,9.7367,9.7099,9.7099,38329.6596
2011-03-28 11:20:00,25.34,25.36,25.34,25.36,31227.038941954444,9.7137,9.7214,9.7137,9.7214,31227.0389
2011-03-28 11:25:00,25.36,25.36,25.31,25.32,71026.20622091599,9.7214,9.7214,9.7022,9.706,71026.2062
2011-03-28 11:30:00,25.32,25.32,25.27,25.31,122214.05829047268,9.706,9.706,9.6869,9.7022,122214.0583
2011-03-28 11:35:00,25.31,25.32,25.22,25.25,82047.51408278226,9.7022,9.706,9.6677,9.6792,82047.5141
2011-03-28 11:40:00,25.25,25.27,25.21,25.24,57678.1778104335,9.6792,9.6869,9.6639,9.6754,57678.1778
2011-03-28 11:45:00,25.25,25.28,25.23,25.26,43105.55963752143,9.6792,9.6907,9.6715,9.683,43105.5596
2011-03-28 11:50:00,25.25,25.27,25.23,25.24,26083.76193975018,9.6792,9.6869,9.6715,9.6754,26083.7619
2011-03-28 11:55:00,25.24,25.29,25.23,25.29,94538.32965956404,9.6754,9.6945,9.6715,9.6945,94538.3297
2011-03-28 12:00:00,25.29,25.31,25.27,25.31,49963.26230712711,9.6945,9.7022,9.6869,9.7022,49963.2623
2011-03-28 12:05:00,25.31,25.31,25.27,25.28,40656.38011266226,9.7022,9.7022,9.6869,9.6907,40656.3801
2011-03-28 12:10:00,25.28,25.3,25.27,25.3,47391.62380602498,9.6907,9.6984,9.6869,9.6984,47391.6238
2011-03-28 12:15:00,25.31,25.31,25.3,25.31,64780.7984325251,9.7022,9.7022,9.6984,9.7022,64780.7984
2011-03-28 12:20:00,25.31,25.34,25.31,25.32,42370.80578006368,9.7022,9.7137,9.7022,9.706,42370.8058
2011-03-28 12:25:00,25.32,25.32,25.31,25.31,87435.70903747244,9.706,9.706,9.7022,9.7022,87435.709
2011-03-28 12:30:00,25.31,25.32,25.29,25.3,45554.7391623806,9.7022,9.706,9.6945,9.6984,45554.7392
2011-03-28 12:35:00,25.3,25.31,25.27,25.28,59882.43938280676,9.6984,9.7022,9.6869,9.6907,59882.4394
2011-03-28 12:40:00,25.27,25.32,25.27,25.31,38207.20058780308,9.6869,9.706,9.6869,9.7022,38207.2006
2011-03-28 12:45:00,25.32,25.32,25.29,25.29,18246.38746020084,9.706,9.706,9.6945,9.6945,18246.3875
2011-03-28 12:50:00,25.28,25.29,25.27,25.27,16899.338721528286,9.6907,9.6945,9.6869,9.6869,16899.3387
2011-03-28 12:55:00,25.27,25.29,25.25,25.27,21307.8618662748,9.6869,9.6945,9.6792,9.6869,21307.8619
2011-03-28 13:00:00,25.27,25.28,25.26,25.27,35513.103110458,9.6869,9.6907,9.683,9.6869,35513.1031
2011-03-28 13:05:00,25.27,25.28,25.25,25.27,23389.664462405093,9.6869,9.6907,9.6792,9.6869,23389.6645
2011-03-28 13:10:00,25.26,25.29,25.26,25.28,33676.21846681362,9.683,9.6945,9.683,9.6907,33676.2185
2011-03-28 13:15:00,25.28,25.28,25.24,25.26,37472.446730345335,9.6907,9.6907,9.6754,9.683,37472.4467
2011-03-28 13:20:00,25.26,25.28,25.26,25.28,29145.236345824145,9.683,9.6907,9.683,9.6907,29145.2363
2011-03-28 13:25:00,25.28,25.28,25.27,25.27,17879.010531471955,9.6907,9.6907,9.6869,9.6869,17879.0105
2011-03-28 13:30:00,25.27,25.27,25.24,25.24,34778.34925300024,9.6869,9.6869,9.6754,9.6754,34778.3493
2011-03-28 13:35:00,25.25,25.25,25.23,25.23,26451.13886847905,9.6792,9.6792,9.6715,9.6715,26451.1389
2011-03-28 13:40:00,25.23,25.25,25.22,25.23,25961.302963507223,9.6715,9.6792,9.6677,9.6715,25961.303
2011-03-28 13:45:00,25.24,25.24,25.21,25.22,41758.51089884888,9.6754,9.6754,9.6639,9.6677,41758.5109
2011-03-28 13:50:00,25.22,25.22,25.18,25.18,37962.28263531717,9.6677,9.6677,9.6524,9.6524,37962.2826
2011-03-28 13:55:00,25.18,25.2,25.18,25.19,37472.446730345335,9.6524,9.66,9.6524,9.6562,37472.4467
2011-03-28 14:00:00,25.19,25.2,25.17,25.17,36370.31594415871,9.6562,9.66,9.6485,9.6485,36370.3159
2011-03-28 14:05:00,25.17,25.18,25.13,25.16,90742.10139603232,9.6485,9.6524,9.6332,9.6447,90742.1014
2011-03-28 14:10:00,25.17,25.19,25.16,25.18,57310.80088170463,9.6485,9.6562,9.6447,9.6524,57310.8009
2011-03-28 14:15:00,25.18,25.19,25.18,25.19,40533.921136419296,9.6524,9.6562,9.6524,9.6562,40533.9211
2011-03-28 14:20:00,25.18,25.22,25.18,25.22,88170.4628949302,9.6524,9.6677,9.6524,9.6677,88170.4629
2011-03-28 14:25:00,25.22,25.22,25.19,25.22,97232.42713690911,9.6677,9.6677,9.6562,9.6677,97232.4271
2011-03-28 14:30:00,25.22,25.22,25.19,25.22,31104.579965711484,9.6677,9.6677,9.6562,9.6677,31104.58
2011-03-28 14:35:00,25.22,25.22,25.19,25.19,48861.13152094048,9.6677,9.6677,9.6562,9.6562,48861.1315
2011-03-28 14:40:00,25.2,25.2,25.16,25.16,43595.39554249327,9.66,9.66,9.6447,9.6447,43595.3955
2011-03-28 14:45:00,25.16,25.17,25.13,25.14,55106.53930933137,9.6447,9.6485,9.6332,9.637,55106.5393
2011-03-28 14:50:00,25.15,25.16,25.11,25.12,41023.75704139113,9.6409,9.6447,9.6255,9.6294,41023.757
2011-03-28 14:55:00,25.13,25.13,25.11,25.11,49473.42640215527,9.6332,9.6332,9.6255,9.6255,49473.4264
2011-03-28 15:00:00,25.11,25.17,25.11,25.16,92946.36296840558,9.6255,9.6485,9.6255,9.6447,92946.363
2011-03-28 15:05:00,25.15,25.16,25.11,25.13,40166.54420769042,9.6409,9.6447,9.6255,9.6332,40166.5442
2011-03-28 15:10:00,25.13,25.13,25.1,25.1,56086.21111927504,9.6332,9.6332,9.6217,9.6217,56086.2111
2011-03-28 15:15:00,25.11,25.13,25.1,25.13,62821.45481263776,9.6255,9.6332,9.6217,9.6332,62821.4548
2011-03-28 15:20:00,25.13,25.13,25.13,25.13,71516.04212588782,9.6332,9.6332,9.6332,9.6332,71516.0421
2011-03-28 15:25:00,25.13,25.15,25.08,25.09,107151.60421258878,9.6332,9.6409,9.614,9.6179,107151.6042
2011-03-28 15:30:00,25.09,25.11,25.08,25.1,73475.38574577516,9.6179,9.6255,9.614,9.6217,73475.3857
2011-03-28 15:35:00,25.09,25.12,25.08,25.11,67842.27283859906,9.6179,9.6294,9.614,9.6255,67842.2728
2011-03-28 15:40:00,25.11,25.11,25.05,25.05,99559.14768552534,9.6255,9.6255,9.6025,9.6025,99559.1477
2011-03-28 15:45:00,25.05,25.08,25.04,25.05,224589.7624295861,9.6025,9.614,9.5987,9.6025,224589.7624
2011-03-28 15:50:00,25.06,25.1,25.06,25.08,249448.93460690667,9.6064,9.6217,9.6064,9.614,249448.9346
2011-03-28 15:55:00,25.08,25.09,25.01,25.03,477590.00734753854,9.614,9.6179,9.5872,9.5949,477590.0073
2011-03-29 09:30:00,24.97,25.05,24.95,24.96,62454.07788390889,9.5719,9.6025,9.5642,9.568,62454.0779
2011-03-29 09:35:00,24.97,25.0,24.9,24.91,49595.88537839824,9.5719,9.5834,9.545,9.5489,49595.8854
2011-03-29 09:40:00,24.9,24.91,24.79,24.82,53514.57261817291,9.545,9.5489,9.5029,9.5144,53514.5726
2011-03-29 09:45:00,24.82,24.82,24.73,24.78,47759.000734753856,9.5144,9.5144,9.4799,9.499,47759.0007
2011-03-29 09:50:00,24.78,24.87,24.76,24.85,170462.89493019838,9.499,9.5335,9.4914,9.5259,170462.8949
2011-03-29 09:55:00,24.84,24.88,24.81,24.81,40656.38011266226,9.522,9.5374,9.5105,9.5105,40656.3801
2011-03-29 10:00:00,24.81,25.04,24.81,25.02,102130.78618662748,9.5105,9.5987,9.5105,9.591,102130.7862
2011-03-29 10:05:00,25.02,25.02,24.87,24.89,81435.21920156747,9.591,9.591,9.5335,9.5412,81435.2192
2011-03-29 10:10:00,24.89,24.96,24.89,24.95,83517.02179769776,9.5412,9.568,9.5412,9.5642,83517.0218
2011-03-29 10:15:00,24.94,25.0,24.94,24.98,47391.62380602498,9.5604,9.5834,9.5604,9.5757,47391.6238
2011-03-29 10:20:00,24.97,24.97,24.9,24.9,58412.93166789125,9.5719,9.5719,9.545,9.545,58412.9317
2011-03-29 10:25:00,24.9,24.9,24.83,24.84,43105.55963752143,9.545,9.545,9.5182,9.522,43105.5596
2011-03-29 10:30:00,24.83,24.91,24.83,24.87,92946.36296840558,9.5182,9.5489,9.5182,9.5335,92946.363
2011-03-29 10:35:00,24.87,24.91,24.87,24.88,110825.37349987752,9.5335,9.5489,9.5335,9.5374,110825.3735
2011-03-29 10:40:00,24.89,24.93,24.85,24.9,72985.54984080333,9.5412,9.5565,9.5259,9.545,72985.5498
2011-03-29 10:45:00,24.89,24.95,24.88,24.91,60127.35733529268,9.5412,9.5642,9.5374,9.5489,60127.3573
2011-03-29 10:50:00,24.91,24.96,24.9,24.92,79475.87558168013,9.5489,9.568,9.545,9.5527,79475.8756
2011-03-29 10:55:00,24.93,24.96,24.92,24.95,73965.221650747,9.5565,9.568,9.5527,9.5642,73965.2217
2011-03-29 11:00:00,24.96,24.97,24.91,24.96,46167.03404359539,9.568,9.5719,9.5489,9.568,46167.034
2011-03-29 11:05:00,24.96,24.98,24.93,24.95,77394.07298554984,9.568,9.5757,9.5565,9.5642,77394.073
2011-03-29 11:10:00,24.95,24.96,24.91,24.95,32206.71075189811,9.5642,9.568,9.5489,9.5642,32206.7108
2011-03-29 11:15:00,24.95,24.98,24.92,24.97,58045.55473916238,9.5642,9.5757,9.5527,9.5719,58045.5547
2011-03-29 11:20:00,24.97,25.04,24.96,25.04,29267.695322067106,9.5719,9.5987,9.568,9.5987,29267.6953
2011-03-29 11:25:00,25.04,25.05,24.99,25.03,39309.33137398971,9.5987,9.6025,9.5795,9.5949,39309.3314
2011-03-29 11:30:00,25.03,25.06,25.0,25.06,58045.55473916238,9.5949,9.6064,9.5834,9.6064,58045.5547
2011-03-29 11:35:00,25.06,25.1,25.05,25.08,103967.67083027185,9.6064,9.6217,9.6025,9.614,103967.6708
2011-03-29 11:40:00,25.08,25.09,25.03,25.03,28900.318393338228,9.614,9.6179,9.5949,9.5949,28900.3184
2011-03-29 11:45:00,25.02,25.03,24.99,25.02,47024.2468772961,9.591,9.5949,9.5795,9.591,47024.2469
2011-03-29 11:50:00,25.03,25.08,25.0,25.0,92334.06808719078,9.5949,9.614,9.5834,9.5834,92334.0681
2011-03-29 11:55:00,25.0,25.04,24.98,25.01,76047.02424687729,9.5834,9.5987,9.5757,9.5872,76047.0242
2011-03-29 12:00:00,25.01,25.04,24.99,25.03,47759.000734753856,9.5872,9.5987,9.5795,9.5949,47759.0007
2011-03-29 12:05:00,25.03,25.05,24.99,25.01,22532.45162870438,9.5949,9.6025,9.5795,9.5872,22532.4516
2011-03-29 12:10:00,25.02,25.05,25.0,25.01,36982.6108253735,9.591,9.6025,9.5834,9.5872,36982.6108
2011-03-29 12:15:00,25.0,25.02,24.98,25.02,16409.50281655645,9.5834,9.591,9.5757,9.591,16409.5028
2011-03-29 12:20:00,25.01,25.02,24.98,24.99,22777.36958119029,9.5872,9.591,9.5757,9.5795,22777.3696
2011-03-29 12:25:00,24.99,25.0,24.97,24.97,20205.731080088168,9.5795,9.5834,9.5719,9.5719,20205.7311
2011-03-29 12:30:00,24.98,25.0,24.96,24.97,50208.18025961303,9.5757,9.5834,9.568,9.5719,50208.1803
2011-03-29 12:35:00,24.96,24.97,24.95,24.96,19226.0592701445,9.568,9.5719,9.5642,9.568,19226.0593
2011-03-29 12:40:00,24.96,24.96,24.91,24.94,26818.51579720793,9.568,9.568,9.5489,9.5604,26818.5158
2011-03-29 12:45:00,24.94,24.96,24.92,24.94,17634.092578986038,9.5604,9.568,9.5527,9.5604,17634.0926
2011-03-29 12:50:00,24.94,24.96,24.93,24.96,34288.513348028406,9.5604,9.568,9.5565,9.568,34288.5133
2011-03-29 12:55:00,24.96,25.03,24.96,25.0,66985.06000489835,9.568,9.5949,9.568,9.5834,66985.06
2011-03-29 13:00:00,25.0,25.05,25.0,25.05,88660.29879990203,9.5834,9.6025,9.5834,9.6025,88660.2988
2011-03-29 13:05:00,25.05,25.08,25.02,25.02,48248.83663972569,9.6025,9.614,9.591,9.591,48248.8366
2011-03-29 13:10:00,25.03,25.05,25.0,25.0,51555.22899828557,9.5949,9.6025,9.5834,9.5834,51555.229
2011-03-29 13:15:00,25.0,25.05,24.98,25.05,84496.69360764143,9.5834,9.6025,9.5757,9.6025,84496.6936
2011-03-29 13:20:00,25.05,25.06,25.03,25.05,176340.9257898604,9.6025,9.6064,9.5949,9.6025,176340.9258
2011-03-29 13:25:00,25.05,25.09,25.03,25.07,175973.5488611315,9.6025,9.6179,9.5949,9.6102,175973.5489
2011-03-29 13:30:00,25.07,25.09,25.06,25.06,138501.10213078617,9.6102,9.6179,9.6064,9.6064,138501.1021
2011-03-29 13:35:00,25.05,25.08,25.03,25.04,56208.670095518,9.6025,9.614,9.5949,9.5987,56208.6701
2011-03-29 13:40:00,25.05,25.06,25.02,25.04,57555.71883419054,9.6025,9.6064,9.591,9.5987,57555.7188
2011-03-29 13:45:00,25.04,25.05,25.02,25.03,75679.64731814842,9.5987,9.6025,9.591,9.5949,75679.6473
2011-03-29 13:50:00,25.03,25.03,24.98,25.01,67597.35488611314,9.5949,9.5949,9.5757,9.5872,67597.3549
2011-03-29 13:55:00,25.01,25.05,25.01,25.05,26451.13886847905,9.5872,9.6025,9.5872,9.6025,26451.1389
2011-03-29 14:00:00,25.05,25.12,25.05,25.11,82659.80896399706,9.6025,9.6294,9.6025,9.6255,82659.809
2011-03-29 14:05:00,25.1,25.11,25.09,25.1,28777.85941709527,9.6217,9.6255,9.6179,9.6217,28777.8594
2011-03-29 14:10:00,25.09,25.12,25.09,25.11,35758.02106294391,9.6179,9.6294,9.6179,9.6255,35758.0211
2011-03-29 14:15:00,25.12,25.13,25.11,25.13,34778.34925300024,9.6294,9.6332,9.6255,9.6332,34778.3493
2011-03-29 14:20:00,25.13,25.13,25.09,25.09,21675.238795003672,9.6332,9.6332,9.6179,9.6179,21675.2388
2011-03-29 14:25:00,25.09,25.1,25.09,25.09,14327.700220426155,9.6179,9.6217,9.6179,9.6179,14327.7002
2011-03-29 14:30:00,25.09,25.1,25.09,25.09,22409.992652461424,9.6179,9.6217,9.6179,9.6179,22409.9927
2011-03-29 14:35:00,25.09,25.11,25.07,25.08,36615.23389664462,9.6179,9.6255,9.6102,9.614,36615.2339
2011-03-29 14:40:00,25.08,25.1,25.07,25.08,43350.477590007344,9.614,9.6217,9.6102,9.614,43350.4776
2011-03-29 14:45:00,25.09,25.1,25.08,25.09,21920.15674748959,9.6179,9.6217,9.614,9.6179,21920.1567
2011-03-29 14:50:00,25.09,25.1,25.09,25.1,22165.074699975507,9.6179,9.6217,9.6179,9.6217,22165.0747
2011-03-29 14:55:00,25.1,25.11,25.09,25.09,25104.090129806515,9.6217,9.6255,9.6179,9.6179,25104.0901
2011-03-29 15:00:00,25.09,25.11,25.09,25.09,51065.39309331374,9.6179,9.6255,9.6179,9.6179,51065.3931
2011-03-29 15:05:00,25.09,25.1,25.05,25.07,94293.41170707812,9.6179,9.6217,9.6025,9.6102,94293.4117
2011-03-29 15:10:00,25.08,25.09,25.06,25.09,94905.70658829292,9.614,9.6179,9.6064,9.6179,94905.7066
2011-03-29 15:15:00,25.09,25.11,25.06,25.07,121724.22238550083,9.6179,9.6255,9.6064,9.6102,121724.2224
2011-03-29 15:20:00,25.07,25.08,25.04,25.04,90252.26549106048,9.6102,9.614,9.5987,9.5987,90252.2655
2011-03-29 15:25:00,25.04,25.06,25.04,25.05,49840.80333088415,9.5987,9.6064,9.5987,9.6025,49840.8033
2011-03-29 15:30:00,25.06,25.07,25.03,25.07,80945.38329659564,9.6064,9.6102,9.5949,9.6102,80945.3833
2011-03-29 15:35:00,25.07,25.08,25.04,25.08,75067.35243693362,9.6102,9.614,9.5987,9.614,75067.3524
2011-03-29 15:40:00,25.08,25.09,25.04,25.06,85843.74234631399,9.614,9.6179,9.5987,9.6064,85843.7423
2011-03-29 15:45:00,25.06,25.09,25.06,25.08,129194.21993632131,9.6064,9.6179,9.6064,9.614,129194.2199
2011-03-29 15:50:00,25.07,25.1,25.04,25.09,192627.96963017387,9.6102,9.6217,9.5987,9.6179,192627.9696
2011-03-29 15:55:00,25.09,25.1,25.06,25.1,245162.8704384032,9.6179,9.6217,9.6064,9.6217,245162.8704
2011-03-30 09:30:00,25.27,25.34,25.23,25.27,78741.12172422238,9.6869,9.7137,9.6715,9.6869,78741.1217
2011-03-30 09:35:00,25.28,25.43,25.22,25.42,118417.83002694097,9.6907,9.7482,9.6677,9.7444,118417.83
2011-03-30 09:40:00,25.4,25.49,25.4,25.4,68454.56771981386,9.7367,9.7712,9.7367,9.7367,68454.5677
2011-03-30 09:45:00,25.4,25.4,25.26,25.28,120622.09159931424,9.7367,9.7367,9.683,9.6907,120622.0916
2011-03-30 09:50:00,25.27,25.32,25.24,25.25,65515.55228998285,9.6869,9.706,9.6754,9.6792,65515.5523
2011-03-30 09:55:00,25.24,25.32,25.22,25.28,49840.80333088415,9.6754,9.706,9.6677,9.6907,49840.8033
2011-03-30 10:00:00,25.29,25.34,25.28,25.31,111927.50428606416,9.6945,9.7137,9.6907,9.7022,111927.5043
2011-03-30 10:05:00,25.31,25.31,25.24,25.24,103967.67083027185,9.7022,9.7022,9.6754,9.6754,103967.6708
2011-03-30 10:10:00,25.24,25.31,25.19,25.3,162992.8973793779,9.6754,9.7022,9.6562,9.6984,162992.8974
2011-03-30 10:15:00,25.3,25.31,25.25,25.29,40289.00318393338,9.6984,9.7022,9.6792,9.6945,40289.0032
2011-03-30 10:20:00,25.29,25.29,25.23,25.27,55106.53930933137,9.6945,9.6945,9.6715,9.6869,55106.5393
2011-03-30 10:25:00,25.27,25.27,25.15,25.15,44207.69042370805,9.6869,9.6869,9.6409,9.6409,44207.6904
2011-03-30 10:30:00,25.15,25.21,25.12,25.17,201445.01591966688,9.6409,9.6639,9.6294,9.6485,201445.0159
2011-03-30 10:35:00,25.17,25.19,25.14,25.18,260592.7014450159,9.6485,9.6562,9.637,9.6524,260592.7014
2011-03-30 10:40:00,25.18,25.26,25.15,25.25,219079.10849865293,9.6524,9.683,9.6409,9.6792,219079.1085
2011-03-30 10:45:00,25.25,25.31,25.21,25.3,133357.82512858193,9.6792,9.7022,9.6639,9.6984,133357.8251
2011-03-30 10:50:00,25.3,25.34,25.27,25.28,113886.8479059515,9.6984,9.7137,9.6869,9.6907,113886.8479
2011-03-30 10:55:00,25.27,25.3,25.27,25.3,60249.81631153563,9.6869,9.6984,9.6869,9.6984,60249.8163
2011-03-30 11:00:00,25.3,25.3,25.26,25.26,84006.8577026696,9.6984,9.6984,9.683,9.683,84006.8577
2011-03-30 11:05:00,25.26,25.3,25.26,25.28,64535.88048003918,9.683,9.6984,9.683,9.6907,64535.8805
2011-03-30 11:10:00,25.29,25.3,25.27,25.3,74944.89346069067,9.6945,9.6984,9.6869,9.6984,74944.8935
2011-03-30 11:15:00,25.3,25.33,25.28,25.31,83272.10384521185,9.6984,9.7099,9.6907,9.7022,83272.1038
2011-03-30 11:20:00,25.3,25.36,25.28,25.35,35145.726181729115,9.6984,9.7214,9.6907,9.7175,35145.7262
2011-03-30 11:25:00,25.34,25.42,25.32,25.42,97109.96816066618,9.7137,9.7444,9.706,9.7444,97109.9682
2011-03-30 11:30:00,25.41,25.45,25.41,25.44,58412.93166789125,9.7405,9.7559,9.7405,9.752,58412.9317
2011-03-30 11:35:00,25.45,25.45,25.42,25.45,48003.91868723977,9.7559,9.7559,9.7444,9.7559,48003.9187
2011-03-30 11:40:00,25.45,25.48,25.44,25.45,104335.04775900072,9.7559,9.7674,9.752,9.7559,104335.0478
2011-03-30 11:45:00,25.46,25.48,25.45,25.47,33186.38256184178,9.7597,9.7674,9.7559,9.7635,33186.3826
2011-03-30 11:50:00,25.47,25.54,25.47,25.51,59637.52143032084,9.7635,9.7904,9.7635,9.7789,59637.5214
2011-03-30 11:55:00,25.51,25.52,25.49,25.51,53514.57261817291,9.7789,9.7827,9.7712,9.7789,53514.5726
2011-03-30 12:00:00,25.5,25.51,25.48,25.48,24736.71320107764,9.775,9.7789,9.7674,9.7674,24736.7132
2011-03-30 12:05:00,25.48,25.49,25.46,25.46,47146.70585353906,9.7674,9.7712,9.7597,9.7597,47146.7059
2011-03-30 12:10:00,25.47,25.53,25.46,25.52,35758.02106294391,9.7635,9.7865,9.7597,9.7827,35758.0211
2011-03-30 12:15:00,25.53,25.58,25.53,25.54,52412.44183198628,9.7865,9.8057,9.7865,9.7904,52412.4418
2011-03-30 12:20:00,25.55,25.58,25.54,25.56,62331.61890766593,9.7942,9.8057,9.7904,9.798,62331.6189
2011-03-30 12:25:00,25.56,25.56,25.52,25.52,42983.10066127847,9.798,9.798,9.7827,9.7827,42983.1007
2011-03-30 12:30:00,25.53,25.54,25.52,25.54,67352.43693362724,9.7865,9.7904,9.7827,9.7904,67352.4369
2011-03-30 12:35:00,25.54,25.57,25.54,25.56,79720.79353416605,9.7904,9.8019,9.7904,9.798,79720.7935
2011-03-30 12:40:00,25.56,25.57,25.55,25.56,84619.1525838844,9.798,9.8019,9.7942,9.798,84619.1526
2011-03-30 12:45:00,25.56,25.58,25.56,25.56,40411.462160176336,9.798,9.8057,9.798,9.798,40411.4622
2011-03-30 12:50:00,25.56,25.58,25.54,25.55,56943.42395297575,9.798,9.8057,9.7904,9.7942,56943.424
2011-03-30 12:55:00,25.55,25.58,25.55,25.57,41880.96987509184,9.7942,9.8057,9.7942,9.8019,41880.9699
2011-03-30 13:00:00,25.56,25.59,25.56,25.57,44452.60837619397,9.798,9.8095,9.798,9.8019,44452.6084
2011-03-30 13:05:00,25.57,25.63,25.57,25.58,171442.56674014204,9.8019,9.8249,9.8019,9.8057,171442.5667
2011-03-30 13:10:00,25.58,25.58,25.55,25.57,19593.436198873376,9.8057,9.8057,9.7942,9.8019,19593.4362
2011-03-30 13:15:00,25.57,25.58,25.55,25.57,22409.992652461424,9.8019,9.8057,9.7942,9.8019,22409.9927
2011-03-30 13:20:00,25.57,25.6,25.56,25.59,41636.051922605926,9.8019,9.8134,9.798,9.8095,41636.0519
2011-03-30 13:25:00,25.58,25.58,25.56,25.57,26573.59784472201,9.8057,9.8057,9.798,9.8019,26573.5978
2011-03-30 13:30:00,25.58,25.58,25.56,25.57,19470.977222630416,9.8057,9.8057,9.798,9.8019,19470.9772
2011-03-30 13:35:00,25.57,25.6,25.56,25.56,37472.446730345335,9.8019,9.8134,9.798,9.798,37472.4467
2011-03-30 13:40:00,25.56,25.58,25.55,25.58,50820.47514082782,9.798,9.8057,9.7942,9.8057,50820.4751
2011-03-30 13:45:00,25.58,25.58,25.57,25.57,36125.397991672784,9.8057,9.8057,9.8019,9.8019,36125.398
2011-03-30 13:50:00,25.57,25.58,25.56,25.58,37717.36468283125,9.8019,9.8057,9.798,9.8057,37717.3647
2011-03-30 13:55:00,25.58,25.59,25.55,25.59,46411.95199608131,9.8057,9.8095,9.7942,9.8095,46411.952
2011-03-30 14:00:00,25.59,25.6,25.57,25.58,47269.16482978202,9.8095,9.8134,9.8019,9.8057,47269.1648
2011-03-30 14:05:00,25.58,25.59,25.57,25.58,62454.07788390889,9.8057,9.8095,9.8019,9.8057,62454.0779
2011-03-30 14:10:00,25.58,25.58,25.56,25.58,59882.43938280676,9.8057,9.8057,9.798,9.8057,59882.4394
2011-03-30 14:15:00,25.57,25.57,25.55,25.56,75802.10629439137,9.8019,9.8019,9.7942,9.798,75802.1063
2011-03-30 14:20:00,25.57,25.59,25.56,25.58,47269.16482978202,9.8019,9.8095,9.798,9.8057,47269.1648
2011-03-30 14:25:00,25.57,25.58,25.56,25.57,73720.30369826108,9.8019,9.8057,9.798,9.8019,73720.3037
2011-03-30 14:30:00,25.57,25.59,25.56,25.58,71638.50110213079,9.8019,9.8095,9.798,9.8057,71638.5011
2011-03-30 14:35:00,25.58,25.65,25.58,25.65,187607.1516042126,9.8057,9.8325,9.8057,9.8325,187607.1516
2011-03-30 14:40:00,25.66,25.81,25.63,25.63,436198.87337741855,9.8364,9.8939,9.8249,9.8249,436198.8734
2011-03-30 14:45:00,25.63,25.69,25.61,25.61,83394.5628214548,9.8249,9.8479,9.8172,9.8172,83394.5628
2011-03-30 14:50:00,25.61,25.62,25.58,25.62,83027.18589272593,9.8172,9.821,9.8057,9.821,83027.1859
2011-03-30 14:55:00,25.62,25.64,25.6,25.61,55228.99828557433,9.821,9.8287,9.8134,9.8172,55228.9983
2011-03-30 15:00:00,25.6,25.64,25.58,25.59,90252.26549106048,9.8134,9.8287,9.8057,9.8095,90252.2655
2011-03-30 15:05:00,25.59,25.61,25.58,25.58,80333.08841538084,9.8095,9.8172,9.8057,9.8057,80333.0884
2011-03-30 15:10:00,25.58,25.6,25.55,25.57,78741.12172422238,9.8057,9.8134,9.7942,9.8019,78741.1217
2011-03-30 15:15:00,25.58,25.61,25.57,25.61,112294.88121479304,9.8057,9.8172,9.8019,9.8172,112294.8812
2011-03-30 15:20:00,25.61,25.61,25.55,25.57,94905.70658829292,9.8172,9.8172,9.7942,9.8019,94905.7066
2011-03-30 15:25:00,25.57,25.58,25.55,25.57,116458.48640705364,9.8019,9.8057,9.7942,9.8019,116458.4864
2011-03-30 15:30:00,25.57,25.62,25.56,25.62,150869.458731325,9.8019,9.821,9.798,9.821,150869.4587
2011-03-30 15:35:00,25.61,25.67,25.59,25.66,232794.5138378643,9.8172,9.8402,9.8095,9.8364,232794.5138
2011-03-30 15:40:00,25.65,25.77,25.65,25.77,581312.7602253244,9.8325,9.8785,9.8325,9.8785,581312.7602
2011-03-30 15:45:00,25.77,25.8,25.72,25.73,568944.4036247856,9.8785,9.89,9.8594,9.8632,568944.4036
2011-03-30 15:50:00,25.73,25.73,25.68,25.69,451016.4095028165,9.8632,9.8632,9.844,9.8479,451016.4095
2011-03-30 15:55:00,25.69,25.73,25.64,25.68,629439.1378888072,9.8479,9.8632,9.8287,9.844,629439.1379
2011-03-31 09:30:00,25.75,25.92,25.74,25.84,152951.2613274553,9.8709,9.936,9.867,9.9054,152951.2613
2011-03-31 09:35:00,25.84,25.94,25.83,25.86,136541.75851089883,9.9054,9.9437,9.9015,9.913,136541.7585
2011-03-31 09:40:00,25.85,25.86,25.74,25.82,122214.05829047268,9.9092,9.913,9.867,9.8977,122214.0583
2011-03-31 09:45:00,25.82,25.83,25.71,25.71,65638.0112662258,9.8977,9.9015,9.8555,9.8555,65638.0113
2011-03-31 09:50:00,25.71,25.76,25.66,25.67,135072.25079598333,9.8555,9.8747,9.8364,9.8402,135072.2508
2011-03-31 09:55:00,25.68,25.68,25.6,25.61,164707.32304677932,9.844,9.844,9.8134,9.8172,164707.323
2011-03-31 10:00:00,25.61,25.62,25.49,25.49,186137.64388929703,9.8172,9.821,9.7712,9.7712,186137.6439
2011-03-31 10:05:00,25.49,25.52,25.43,25.5,241121.72422238547,9.7712,9.7827,9.7482,9.775,241121.7242
2011-03-31 10:10:00,25.5,25.56,25.48,25.55,80945.38329659564,9.775,9.798,9.7674,9.7942,80945.3833
2011-03-31 10:15:00,25.55,25.57,25.52,25.54,158094.53832965955,9.7942,9.8019,9.7827,9.7904,158094.5383
2011-03-31 10:20:00,25.54,25.58,25.54,25.57,105927.0144501592,9.7904,9.8057,9.7904,9.8019,105927.0145
2011-03-31 10:25:00,25.58,25.7,25.57,25.7,140705.36370315944,9.8057,9.8517,9.8019,9.8517,140705.3637
2011-03-31 10:30:00,25.69,25.75,25.65,25.72,191280.92089150133,9.8479,9.8709,9.8325,9.8594,191280.9209
2011-03-31 10:35:00,25.72,25.75,25.69,25.72,63066.37276512368,9.8594,9.8709,9.8479,9.8594,63066.3728
2011-03-31 10:40:00,25.72,25.74,25.71,25.74,59147.68552534901,9.8594,9.867,9.8555,9.867,59147.6855
2011-03-31 10:45:00,25.74,25.78,25.71,25.71,81680.13715405339,9.867,9.8824,9.8555,9.8555,81680.1372
2011-03-31 10:50:00,25.71,25.71,25.67,25.71,48248.83663972569,9.8555,9.8555,9.8402,9.8555,48248.8366
2011-03-31 10:55:00,25.71,25.77,25.71,25.75,30002.449179524858,9.8555,9.8785,9.8555,9.8709,30002.4492
2011-03-31 11:00:00,25.75,25.77,25.67,25.67,42738.18270879255,9.8709,9.8785,9.8402,9.8402,42738.1827
2011-03-31 11:05:00,25.67,25.7,25.62,25.63,40166.54420769042,9.8402,9.8517,9.821,9.8249,40166.5442
2011-03-31 11:10:00,25.63,25.69,25.63,25.69,85721.28337007102,9.8249,9.8479,9.8249,9.8479,85721.2834
2011-03-31 11:15:00,25.69,25.71,25.69,25.69,43105.55963752143,9.8479,9.8555,9.8479,9.8479,43105.5596
2011-03-31 11:20:00,25.7,25.71,25.67,25.67,36002.93901542983,9.8517,9.8555,9.8402,9.8402,36002.939
2011-03-31 11:25:00,25.68,25.72,25.67,25.68,45187.36223365172,9.844,9.8594,9.8402,9.844,45187.3622
2011-03-31 11:30:00,25.69,25.71,25.66,25.67,70413.9113397012,9.8479,9.8555,9.8364,9.8402,70413.9113
2011-03-31 11:35:00,25.67,25.75,25.67,25.74,115356.355620867,9.8402,9.8709,9.8402,9.867,115356.3556
2011-03-31 11:40:00,25.75,25.76,25.72,25.75,61719.32402645113,9.8709,9.8747,9.8594,9.8709,61719.324
2011-03-31 11:45:00,25.75,25.78,25.74,25.76,40901.29806514817,9.8709,9.8824,9.867,9.8747,40901.2981
2011-03-31 11:50:00,25.77,25.8,25.76,25.78,58780.308596620125,9.8785,9.89,9.8747,9.8824,58780.3086
2011-03-31 11:55:00,25.78,25.78,25.75,25.76,99436.6887092824,9.8824,9.8824,9.8709,9.8747,99436.6887
2011-03-31 12:00:00,25.76,25.8,25.74,25.78,40044.08523144746,9.8747,9.89,9.867,9.8824,40044.0852
2011-03-31 12:05:00,25.78,25.8,25.76,25.77,38207.20058780308,9.8824,9.89,9.8747,9.8785,38207.2006
2011-03-31 12:10:00,25.77,25.78,25.75,25.75,40289.00318393338,9.8785,9.8824,9.8709,9.8709,40289.0032
2011-03-31 12:15:00,25.76,25.77,25.74,25.77,48003.91868723977,9.8747,9.8785,9.867,9.8785,48003.9187
2011-03-31 12:20:00,25.76,25.8,25.76,25.78,57678.1778104335,9.8747,9.89,9.8747,9.8824,57678.1778
2011-03-31 12:25:00,25.78,25.8,25.78,25.79,30369.82610825373,9.8824,9.89,9.8824,9.8862,30369.8261
2011-03-31 12:30:00,25.79,25.8,25.76,25.77,44085.2314474651,9.8862,9.89,9.8747,9.8785,44085.2314
2011-03-31 12:35:00,25.76,25.78,25.75,25.77,40289.00318393338,9.8747,9.8824,9.8709,9.8785,40289.0032
2011-03-31 12:40:00,25.77,25.77,25.73,25.74,72373.25495958854,9.8785,9.8785,9.8632,9.867,72373.255
2011-03-31 12:45:00,25.75,25.75,25.71,25.71,45799.65711486652,9.8709,9.8709,9.8555,9.8555,45799.6571
2011-03-31 12:50:00,25.71,25.74,25.71,25.71,43717.85451873622,9.8555,9.867,9.8555,9.8555,43717.8545
2011-03-31 12:55:00,25.71,25.73,25.7,25.71,69924.07543472936,9.8555,9.8632,9.8517,9.8555,69924.0754
2011-03-31 13:00:00,25.71,25.73,25.7,25.71,94415.87068332107,9.8555,9.8632,9.8517,9.8555,94415.8707
2011-03-31 13:05:00,25.71,25.71,25.69,25.7,45677.19813862356,9.8555,9.8555,9.8479,9.8517,45677.1981
2011-03-31 13:10:00,25.69,25.69,25.67,25.67,40411.462160176336,9.8479,9.8479,9.8402,9.8402,40411.4622
2011-03-31 13:15:00,25.67,25.69,25.67,25.67,43717.85451873622,9.8402,9.8479,9.8402,9.8402,43717.8545
2011-03-31 13:20:00,25.67,25.68,25.64,25.65,81925.05510653931,9.8402,9.844,9.8287,9.8325,81925.0551
2011-03-31 13:25:00,25.65,25.65,25.62,25.63,61841.783002694094,9.8325,9.8325,9.821,9.8249,61841.783
2011-03-31 13:30:00,25.63,25.63,25.62,25.62,45922.11609110948,9.8249,9.8249,9.821,9.821,45922.1161
2011-03-31 13:35:00,25.62,25.63,25.62,25.63,68087.19079108498,9.821,9.8249,9.821,9.8249,68087.1908
2011-03-31 13:40:00,25.62,25.65,25.62,25.65,192138.13372520203,9.821,9.8325,9.821,9.8325,192138.1337
2011-03-31 13:45:00,25.65,25.65,25.64,25.65,53392.11364192995,9.8325,9.8325,9.8287,9.8325,53392.1136
2011-03-31 13:50:00,25.64,25.68,25.64,25.68,85598.82439382806,9.8287,9.844,9.8287,9.844,85598.8244
2011-03-31 13:55:00,25.67,25.71,25.65,25.65,118417.83002694097,9.8402,9.8555,9.8325,9.8325,118417.83
2011-03-31 14:00:00,25.65,25.67,25.62,25.62,232672.0548616213,9.8325,9.8402,9.821,9.821,232672.0549
2011-03-31 14:05:00,25.62,25.66,25.62,25.66,93926.03477834925,9.821,9.8364,9.821,9.8364,93926.0348
2011-03-31 14:10:00,25.66,25.67,25.63,25.63,54371.78545187362,9.8364,9.8402,9.8249,9.8249,54371.7855
2011-03-31 14:15:00,25.64,25.67,25.63,25.66,62576.53686015184,9.8287,9.8402,9.8249,9.8364,62576.5369
2011-03-31 14:20:00,25.66,25.66,25.62,25.64,65760.47024246877,9.8364,9.8364,9.821,9.8287,65760.4702
2011-03-31 14:25:00,25.63,25.66,25.62,25.62,98457.01689933872,9.8249,9.8364,9.821,9.821,98457.0169
2011-03-31 14:30:00,25.62,25.62,25.6,25.61,48003.91868723977,9.821,9.821,9.8134,9.8172,48003.9187
2011-03-31 14:35:00,25.61,25.62,25.59,25.61,50575.5571883419,9.8172,9.821,9.8095,9.8172,50575.5572
2011-03-31 14:40:00,25.62,25.62,25.6,25.61,48003.91868723977,9.821,9.821,9.8134,9.8172,48003.9187
2011-03-31 14:45:00,25.61,25.64,25.61,25.62,95762.91942199362,9.8172,9.8287,9.8172,9.821,95762.9194
2011-03-31 14:50:00,25.62,25.63,25.59,25.6,61107.02914523634,9.821,9.8249,9.8095,9.8134,61107.0291
2011-03-31 14:55:00,25.59,25.6,25.57,25.58,62331.61890766593,9.8095,9.8134,9.8019,9.8057,62331.6189
2011-03-31 15:00:00,25.58,25.6,25.57,25.59,45187.36223365172,9.8057,9.8134,9.8019,9.8095,45187.3622
2011-03-31 15:05:00,25.59,25.62,25.59,25.62,28165.56453588048,9.8095,9.821,9.8095,9.821,28165.5645
2011-03-31 15:10:00,25.62,25.62,25.58,25.58,55841.29316678912,9.821,9.821,9.8057,9.8057,55841.2932
2011-03-31 15:15:00,25.58,25.63,25.58,25.62,120867.00955180012,9.8057,9.8249,9.8057,9.821,120867.0096
2011-03-31 15:20:00,25.62,25.62,25.57,25.58,85476.3654175851,9.821,9.821,9.8019,9.8057,85476.3654
2011-03-31 15:25:00,25.58,25.58,25.56,25.57,80700.46534410972,9.8057,9.8057,9.798,9.8019,80700.4653
2011-03-31 15:30:00,25.57,25.58,25.54,25.54,90619.64241978936,9.8019,9.8057,9.7904,9.7904,90619.6424
2011-03-31 15:35:00,25.54,25.54,25.51,25.53,160176.34092578985,9.7904,9.7904,9.7789,9.7865,160176.3409
2011-03-31 15:40:00,25.53,25.56,25.52,25.53,193362.7234876316,9.7865,9.798,9.7827,9.7865,193362.7235
2011-03-31 15:45:00,25.53,25.53,25.45,25.48,342272.8385990693,9.7865,9.7865,9.7559,9.7674,342272.8386
2011-03-31 15:50:00,25.48,25.52,25.47,25.5,211976.48787656127,9.7674,9.7827,9.7635,9.775,211976.4879
2011-03-31 15:55:00,25.5,25.51,25.45,25.47,431790.350232672,9.775,9.7789,9.7559,9.7635,431790.3502
2011-04-01 09:30:00,25.84,26.04,25.82,25.88,200832.7210384521,9.9054,9.982,9.8977,9.9207,200832.721
2011-04-01 09:35:00,25.87,25.87,25.73,25.84,98701.93485182464,9.9169,9.9169,9.8632,9.9054,98701.9349
2011-04-01 09:40:00,25.85,25.85,25.72,25.8,81190.30124908155,9.9092,9.9092,9.8594,9.89,81190.3012
2011-04-01 09:45:00,25.8,25.84,25.67,25.68,136541.75851089883,9.89,9.9054,9.8402,9.844,136541.7585
2011-04-01 09:50:00,25.68,25.72,25.67,25.68,60004.89835904972,9.844,9.8594,9.8402,9.844,60004.8984
2011-04-01 09:55:00,25.68,25.72,25.62,25.69,190301.24908155767,9.844,9.8594,9.821,9.8479,190301.2491
2011-04-01 10:00:00,25.69,25.72,25.66,25.71,76536.86015184912,9.8479,9.8594,9.8364,9.8555,76536.8602
2011-04-01 10:05:00,25.71,25.77,25.71,25.76,107396.5221650747,9.8555,9.8785,9.8555,9.8747,107396.5222
2011-04-01 10:10:00,25.76,25.85,25.75,25.82,101885.86823414156,9.8747,9.9092,9.8709,9.8977,101885.8682
2011-04-01 10:15:00,25.81,25.89,25.79,25.88,266225.814352192,9.8939,9.9245,9.8862,9.9207,266225.8144
2011-04-01 10:20:00,25.87,25.89,25.82,25.83,95273.0835170218,9.9169,9.9245,9.8977,9.9015,95273.0835
2011-04-01 10:25:00,25.84,25.86,25.8,25.8,76169.48322312025,9.9054,9.913,9.89,9.89,76169.4832
2011-04-01 10:30:00,25.8,25.86,25.8,25.85,80945.38329659564,9.89,9.913,9.89,9.9092,80945.3833
2011-04-01 10:35:00,25.85,25.86,25.77,25.8,135807.00465344108,9.9092,9.913,9.8785,9.89,135807.0047
2011-04-01 10:40:00,25.79,25.79,25.64,25.67,102375.70413911338,9.8862,9.8862,9.8287,9.8402,102375.7041
2011-04-01 10:45:00,25.67,25.74,25.67,25.73,58290.47269164829,9.8402,9.867,9.8402,9.8632,58290.4727
2011-04-01 10:50:00,25.73,25.81,25.73,25.8,56208.670095518,9.8632,9.8939,9.8632,9.89,56208.6701
2011-04-01 10:55:00,25.81,25.81,25.74,25.76,49106.0494734264,9.8939,9.8939,9.867,9.8747,49106.0495
2011-04-01 11:00:00,25.76,25.84,25.75,25.83,112907.17609600782,9.8747,9.9054,9.8709,9.9015,112907.1761
2011-04-01 11:05:00,25.83,25.85,25.82,25.83,70658.82929218712,9.9015,9.9092,9.8977,9.9015,70658.8293
2011-04-01 11:10:00,25.83,25.83,25.8,25.81,102743.08106784229,9.9015,9.9015,9.89,9.8939,102743.0811
2011-04-01 11:15:00,25.81,25.83,25.75,25.76,40044.08523144746,9.8939,9.9015,9.8709,9.8747,40044.0852
2011-04-01 11:20:00,25.76,25.83,25.76,25.76,46411.95199608131,9.8747,9.9015,9.8747,9.8747,46411.952
2011-04-01 11:25:00,25.76,25.77,25.73,25.76,30369.82610825373,9.8747,9.8785,9.8632,9.8747,30369.8261
2011-04-01 11:30:00,25.76,25.76,25.71,25.73,54861.621356845455,9.8747,9.8747,9.8555,9.8632,54861.6214
2011-04-01 11:35:00,25.73,25.76,25.72,25.72,28777.85941709527,9.8632,9.8747,9.8594,9.8594,28777.8594
2011-04-01 11:40:00,25.73,25.73,25.7,25.71,31349.4979181974,9.8632,9.8632,9.8517,9.8555,31349.4979
2011-04-01 11:45:00,25.7,25.71,25.68,25.71,45432.28018613764,9.8517,9.8555,9.844,9.8555,45432.2802
2011-04-01 11:50:00,25.71,25.72,25.71,25.71,19715.895175116333,9.8555,9.8594,9.8555,9.8555,19715.8952
2011-04-01 11:55:00,25.71,25.75,25.71,25.73,58535.39064413421,9.8555,9.8709,9.8555,9.8632,58535.3906
2011-04-01 12:00:00,25.73,25.77,25.71,25.76,108988.48885623316,9.8632,9.8785,9.8555,9.8747,108988.4889
2011-04-01 12:05:00,25.76,25.78,25.71,25.72,54739.162380602495,9.8747,9.8824,9.8555,9.8594,54739.1624
2011-04-01 12:10:00,25.71,25.72,25.67,25.67,29145.236345824145,9.8555,9.8594,9.8402,9.8402,29145.2363
2011-04-01 12:15:00,25.67,25.69,25.66,25.66,39799.16727896155,9.8402,9.8479,9.8364,9.8364,39799.1673
2011-04-01 12:20:00,25.67,25.7,25.66,25.7,35635.56208670095,9.8402,9.8517,9.8364,9.8517,35635.5621
2011-04-01 12:25:00,25.69,25.71,25.67,25.7,61107.02914523634,9.8479,9.8555,9.8402,9.8517,61107.0291
2011-04-01 12:30:00,25.7,25.71,25.67,25.68,49718.3443546412,9.8517,9.8555,9.8402,9.844,49718.3444
2011-04-01 12:35:00,25.67,25.7,25.65,25.69,28532.94146460936,9.8402,9.8517,9.8325,9.8479,28532.9415
2011-04-01 12:40:00,25.69,25.69,25.65,25.66,20940.48493754592,9.8479,9.8479,9.8325,9.8364,20940.4849
2011-04-01 12:45:00,25.65,25.66,25.61,25.62,56453.58804800391,9.8325,9.8364,9.8172,9.821,56453.588
2011-04-01 12:50:00,25.63,25.65,25.62,25.62,54861.621356845455,9.8249,9.8325,9.821,9.821,54861.6214
2011-04-01 12:55:00,25.62,25.65,25.62,25.65,33431.3005143277,9.821,9.8325,9.821,9.8325,33431.3005
2011-04-01 13:00:00,25.64,25.66,25.64,25.65,56086.21111927504,9.8287,9.8364,9.8287,9.8325,56086.2111
2011-04-01 13:05:00,25.66,25.66,25.6,25.62,81680.13715405339,9.8364,9.8364,9.8134,9.821,81680.1372
2011-04-01 13:10:00,25.62,25.64,25.62,25.64,27920.64658339456,9.821,9.8287,9.821,9.8287,27920.6466
2011-04-01 13:15:00,25.63,25.64,25.61,25.62,37594.90570658829,9.8249,9.8287,9.8172,9.821,37594.9057
2011-04-01 13:20:00,25.62,25.63,25.62,25.62,12245.89762429586,9.821,9.8249,9.821,9.821,12245.8976
2011-04-01 13:25:00,25.63,25.63,25.58,25.59,46411.95199608131,9.8249,9.8249,9.8057,9.8095,46411.952
2011-04-01 13:30:00,25.59,25.62,25.58,25.62,102375.70413911338,9.8095,9.821,9.8057,9.821,102375.7041
2011-04-01 13:35:00,25.62,25.63,25.61,25.62,34900.8082292432,9.821,9.8249,9.8172,9.821,34900.8082
2011-04-01 13:40:00,25.63,25.66,25.62,25.64,51065.39309331374,9.8249,9.8364,9.821,9.8287,51065.3931
2011-04-01 13:45:00,25.64,25.67,25.63,25.67,54984.08033308841,9.8287,9.8402,9.8249,9.8402,54984.0803
2011-04-01 13:50:00,25.66,25.67,25.62,25.63,35023.26720548616,9.8364,9.8402,9.821,9.8249,35023.2672
2011-04-01 13:55:00,25.64,25.64,25.62,25.64,31961.7927994122,9.8287,9.8287,9.821,9.8287,31961.7928
2011-04-01 14:00:00,25.63,25.66,25.63,25.65,19960.81312760225,9.8249,9.8364,9.8249,9.8325,19960.8131
2011-04-01 14:05:00,25.66,25.68,25.65,25.67,22654.91060494734,9.8364,9.844,9.8325,9.8402,22654.9106
2011-04-01 14:10:00,25.67,25.68,25.67,25.67,31227.038941954444,9.8402,9.844,9.8402,9.8402,31227.0389
2011-04-01 14:15:00,25.67,25.67,25.65,25.66,25226.54910604947,9.8402,9.8402,9.8325,9.8364,25226.5491
2011-04-01 14:20:00,25.66,25.67,25.64,25.64,30492.28508449669,9.8364,9.8402,9.8287,9.8287,30492.2851
2011-04-01 14:25:00,25.64,25.67,25.64,25.65,39431.790350232666,9.8287,9.8402,9.8287,9.8325,39431.7904
2011-04-01 14:30:00,25.65,25.67,25.63,25.65,65760.47024246877,9.8325,9.8402,9.8249,9.8325,65760.4702
2011-04-01 14:35:00,25.65,25.67,25.65,25.66,43228.01861376438,9.8325,9.8402,9.8325,9.8364,43228.0186
2011-04-01 14:40:00,25.66,25.67,25.6,25.6,105314.7195689444,9.8364,9.8402,9.8134,9.8134,105314.7196
2011-04-01 14:45:00,25.6,25.62,25.55,25.58,69801.6164584864,9.8134,9.821,9.7942,9.8057,69801.6165
2011-04-01 14:50:00,25.58,25.62,25.57,25.58,78741.12172422238,9.8057,9.821,9.8019,9.8057,78741.1217
2011-04-01 14:55:00,25.58,25.59,25.56,25.56,139725.69189321576,9.8057,9.8095,9.798,9.798,139725.6919
2011-04-01 15:00:00,25.56,25.58,25.51,25.56,158829.2921871173,9.798,9.8057,9.7789,9.798,158829.2922
2011-04-01 15:05:00,25.56,25.57,25.52,25.55,60494.73426402155,9.798,9.8019,9.7827,9.7942,60494.7343
2011-04-01 15:10:00,25.54,25.55,25.49,25.5,79353.41660543717,9.7904,9.7942,9.7712,9.775,79353.4166
2011-04-01 15:15:00,25.5,25.53,25.49,25.51,61719.32402645113,9.775,9.7865,9.7712,9.7789,61719.324
2011-04-01 15:20:00,25.51,25.54,25.51,25.53,48616.213568454565,9.7789,9.7904,9.7789,9.7865,48616.2136
2011-04-01 15:25:00,25.53,25.57,25.53,25.57,117683.07616948322,9.7865,9.8019,9.7865,9.8019,117683.0762
2011-04-01 15:30:00,25.57,25.58,25.55,25.55,60862.11119275042,9.8019,9.8057,9.7942,9.7942,60862.1112
2011-04-01 15:35:00,25.55,25.56,25.53,25.55,62576.53686015184,9.7942,9.798,9.7865,9.7942,62576.5369
2011-04-01 15:40:00,25.55,25.57,25.54,25.57,137031.59441587067,9.7942,9.8019,9.7904,9.8019,137031.5944
2011-04-01 15:45:00,25.57,25.61,25.54,25.54,205853.5390644134,9.8019,9.8172,9.7904,9.7904,205853.5391
2011-04-01 15:50:00,25.55,25.55,25.51,25.53,230467.79328924807,9.7942,9.7942,9.7789,9.7865,230467.7933
2011-04-01 15:55:00,25.53,25.53,25.52,25.52,310800.88170462893,9.7865,9.7865,9.7827,9.7827,310800.8817
2011-04-04 09:30:00,25.54,25.61,25.49,25.52,104579.96571148664,9.7904,9.8172,9.7712,9.7827,104579.9657
2011-04-04 09:35:00,25.52,25.56,25.51,25.54,88782.75777614498,9.7827,9.798,9.7789,9.7904,88782.7578
2011-04-04 09:40:00,25.54,25.54,25.44,25.49,72863.09086456036,9.7904,9.7904,9.752,9.7712,72863.0909
2011-04-04 09:45:00,25.49,25.51,25.43,25.45,110580.4555473916,9.7712,9.7789,9.7482,9.7559,110580.4555
2011-04-04 09:50:00,25.45,25.46,25.36,25.38,90987.01934851824,9.7559,9.7597,9.7214,9.729,90987.0193
2011-04-04 09:55:00,25.38,25.39,25.33,25.34,62454.07788390889,9.729,9.7329,9.7099,9.7137,62454.0779
2011-04-04 10:00:00,25.34,25.37,25.33,25.36,53514.57261817291,9.7137,9.7252,9.7099,9.7214,53514.5726
2011-04-04 10:05:00,25.35,25.38,25.34,25.36,52657.3597844722,9.7175,9.729,9.7137,9.7214,52657.3598
2011-04-04 10:10:00,25.36,25.38,25.34,25.36,90742.10139603232,9.7214,9.729,9.7137,9.7214,90742.1014
2011-04-04 10:15:00,25.36,25.4,25.35,25.39,67474.89590987019,9.7214,9.7367,9.7175,9.7329,67474.8959
2011-04-04 10:20:00,25.39,25.4,25.35,25.36,67229.97795738427,9.7329,9.7367,9.7175,9.7214,67229.978
2011-04-04 10:25:00,25.36,25.36,25.31,25.32,37472.446730345335,9.7214,9.7214,9.7022,9.706,37472.4467
2011-04-04 10:30:00,25.33,25.4,25.32,25.37,36002.93901542983,9.7099,9.7367,9.706,9.7252,36002.939
2011-04-04 10:35:00,25.37,25.4,25.37,25.39,41513.592946362965,9.7252,9.7367,9.7252,9.7329,41513.5929
2011-04-04 10:40:00,25.39,25.42,25.36,25.36,51800.14695077149,9.7329,9.7444,9.7214,9.7214,51800.147
2011-04-04 10:45:00,25.36,25.36,25.34,25.35,37962.28263531717,9.7214,9.7214,9.7137,9.7175,37962.2826
2011-04-04 10:50:00,25.35,25.38,25.34,25.38,30124.90815576781,9.7175,9.729,9.7137,9.729,30124.9082
2011-04-04 10:55:00,25.38,25.38,25.33,25.36,45799.65711486652,9.729,9.729,9.7099,9.7214,45799.6571
2011-04-04 11:00:00,25.36,25.37,25.36,25.37,38941.95444526083,9.7214,9.7252,9.7214,9.7252,38941.9544
2011-04-04 11:05:00,25.36,25.36,25.3,25.31,87680.62698995836,9.7214,9.7214,9.6984,9.7022,87680.627
2011-04-04 11:10:00,25.31,25.35,25.31,25.34,129928.97379377908,9.7022,9.7175,9.7022,9.7137,129928.9738
2011-04-04 11:15:00,25.34,25.36,25.34,25.35,23879.500367376928,9.7137,9.7214,9.7137,9.7175,23879.5004
2011-04-04 11:20:00,25.35,25.36,25.33,25.35,17879.010531471955,9.7175,9.7214,9.7099,9.7175,17879.0105
2011-04-04 11:25:00,25.34,25.36,25.32,25.36,44085.2314474651,9.7137,9.7214,9.706,9.7214,44085.2314
2011-04-04 11:30:00,25.36,25.36,25.35,25.36,28165.56453588048,9.7214,9.7214,9.7175,9.7214,28165.5645
2011-04-04 11:35:00,25.36,25.37,25.31,25.31,45309.82120989468,9.7214,9.7252,9.7022,9.7022,45309.8212
2011-04-04 11:40:00,25.31,25.32,25.31,25.32,60372.27528777859,9.7022,9.706,9.7022,9.706,60372.2753
2011-04-04 11:45:00,25.32,25.34,25.31,25.31,206465.8339456282,9.706,9.7137,9.7022,9.7022,206465.8339
2011-04-04 11:50:00,25.31,25.36,25.31,25.36,87068.33210874356,9.7022,9.7214,9.7022,9.7214,87068.3321
2011-04-04 11:55:00,25.35,25.37,25.35,25.36,29390.154298310063,9.7175,9.7252,9.7175,9.7214,29390.1543
2011-04-04 12:00:00,25.36,25.37,25.34,25.34,29145.236345824145,9.7214,9.7252,9.7137,9.7137,29145.2363
2011-04-04 12:05:00,25.34,25.35,25.31,25.31,25961.302963507223,9.7137,9.7175,9.7022,9.7022,25961.303
2011-04-04 12:10:00,25.31,25.37,25.31,25.34,186137.64388929703,9.7022,9.7252,9.7022,9.7137,186137.6439
2011-04-04 12:15:00,25.34,25.38,25.34,25.38,40901.29806514817,9.7137,9.729,9.7137,9.729,40901.2981
2011-04-04 12:20:00,25.37,25.4,25.37,25.39,56820.9649767328,9.7252,9.7367,9.7252,9.7329,56820.965
2011-04-04 12:25:00,25.38,25.39,25.36,25.36,32451.628704384028,9.729,9.7329,9.7214,9.7214,32451.6287
2011-04-04 12:30:00,25.36,25.36,25.34,25.35,12123.4386480529,9.7214,9.7214,9.7137,9.7175,12123.4386
2011-04-04 12:35:00,25.35,25.38,25.34,25.37,36615.23389664462,9.7175,9.729,9.7137,9.7252,36615.2339
2011-04-04 12:40:00,25.38,25.38,25.34,25.34,26206.22091599314,9.729,9.729,9.7137,9.7137,26206.2209
2011-04-04 12:45:00,25.34,25.36,25.33,25.35,28777.85941709527,9.7137,9.7214,9.7099,9.7175,28777.8594
2011-04-04 12:50:00,25.36,25.37,25.35,25.35,36247.856967915744,9.7214,9.7252,9.7175,9.7175,36247.857
2011-04-04 12:55:00,25.36,25.4,25.36,25.4,39676.70830271859,9.7214,9.7367,9.7214,9.7367,39676.7083
2011-04-04 13:00:00,25.39,25.44,25.39,25.44,58902.767572863086,9.7329,9.752,9.7329,9.752,58902.7676
2011-04-04 13:05:00,25.44,25.45,25.4,25.41,204873.8672544697,9.752,9.7559,9.7367,9.7405,204873.8673
2011-04-04 13:10:00,25.41,25.42,25.4,25.4,33676.21846681362,9.7405,9.7444,9.7367,9.7367,33676.2185
2011-04-04 13:15:00,25.4,25.4,25.37,25.39,91231.93730100416,9.7367,9.7367,9.7252,9.7329,91231.9373
2011-04-04 13:20:00,25.38,25.39,25.36,25.36,41023.75704139113,9.729,9.7329,9.7214,9.7214,41023.757
2011-04-04 13:25:00,25.36,25.4,25.36,25.39,33798.67744305657,9.7214,9.7367,9.7214,9.7329,33798.6774
2011-04-04 13:30:00,25.39,25.39,25.33,25.34,97844.72201812392,9.7329,9.7329,9.7099,9.7137,97844.722
2011-04-04 13:35:00,25.34,25.36,25.34,25.34,58902.767572863086,9.7137,9.7214,9.7137,9.7137,58902.7676
2011-04-04 13:40:00,25.34,25.36,25.33,25.36,68944.40362478569,9.7137,9.7214,9.7099,9.7214,68944.4036
2011-04-04 13:45:00,25.36,25.36,25.33,25.34,70658.82929218712,9.7214,9.7214,9.7099,9.7137,70658.8293
2011-04-04 13:50:00,25.34,25.35,25.3,25.33,150624.5407788391,9.7137,9.7175,9.6984,9.7099,150624.5408
2011-04-04 13:55:00,25.33,25.34,25.31,25.31,49350.96742591231,9.7099,9.7137,9.7022,9.7022,49350.9674
2011-04-04 14:00:00,25.31,25.31,25.28,25.3,46901.78790105315,9.7022,9.7022,9.6907,9.6984,46901.7879
2011-04-04 14:05:00,25.3,25.3,25.26,25.29,144256.67401420523,9.6984,9.6984,9.683,9.6945,144256.674
2011-04-04 14:10:00,25.29,25.29,25.27,25.27,36370.31594415871,9.6945,9.6945,9.6869,9.6869,36370.3159
2011-04-04 14:15:00,25.28,25.34,25.27,25.34,31594.41587068332,9.6907,9.7137,9.6869,9.7137,31594.4159
2011-04-04 14:20:00,25.34,25.34,25.32,25.33,76904.237080578,9.7137,9.7137,9.706,9.7099,76904.2371
2011-04-04 14:25:00,25.33,25.36,25.32,25.34,60004.89835904972,9.7099,9.7214,9.706,9.7137,60004.8984
2011-04-04 14:30:00,25.35,25.36,25.34,25.36,32574.087680626988,9.7175,9.7214,9.7137,9.7214,32574.0877
2011-04-04 14:35:00,25.36,25.37,25.35,25.36,28532.94146460936,9.7214,9.7252,9.7175,9.7214,28532.9415
2011-04-04 14:40:00,25.36,25.36,25.31,25.32,250551.0653930933,9.7214,9.7214,9.7022,9.706,250551.0654
2011-04-04 14:45:00,25.32,25.36,25.32,25.36,81435.21920156747,9.706,9.7214,9.706,9.7214,81435.2192
2011-04-04 14:50:00,25.36,25.36,25.34,25.36,44697.52632867989,9.7214,9.7214,9.7137,9.7214,44697.5263
2011-04-04 14:55:00,25.35,25.36,25.34,25.35,55718.83419054616,9.7175,9.7214,9.7137,9.7175,55718.8342
2011-04-04 15:00:00,25.35,25.36,25.34,25.36,87558.1680137154,9.7175,9.7214,9.7137,9.7214,87558.168
2011-04-04 15:05:00,25.36,25.36,25.33,25.35,89639.9706098457,9.7214,9.7214,9.7099,9.7175,89639.9706
2011-04-04 15:10:00,25.35,25.38,25.35,25.35,102375.70413911338,9.7175,9.729,9.7175,9.7175,102375.7041
2011-04-04 15:15:00,25.34,25.39,25.34,25.39,59392.60347783492,9.7137,9.7329,9.7137,9.7329,59392.6035
2011-04-04 15:20:00,25.39,25.4,25.36,25.39,78986.0396767083,9.7329,9.7367,9.7214,9.7329,78986.0397
2011-04-04 15:25:00,25.39,25.43,25.38,25.39,72863.09086456036,9.7329,9.7482,9.729,9.7329,72863.0909
2011-04-04 15:30:00,25.39,25.39,25.36,25.36,62576.53686015184,9.7329,9.7329,9.7214,9.7214,62576.5369
2011-04-04 15:35:00,25.36,25.41,25.36,25.4,79843.252510409,9.7214,9.7405,9.7214,9.7367,79843.2525
2011-04-04 15:40:00,25.4,25.45,25.38,25.4,250183.6884643644,9.7367,9.7559,9.729,9.7367,250183.6885
2011-04-04 15:45:00,25.4,25.45,25.4,25.4,295003.67376928724,9.7367,9.7559,9.7367,9.7367,295003.6738
2011-04-04 15:50:00,25.4,25.43,25.36,25.4,189933.8721528288,9.7367,9.7482,9.7214,9.7367,189933.8722
2011-04-04 15:55:00,25.39,25.4,25.39,25.4,226549.1060494734,9.7329,9.7367,9.7329,9.7367,226549.106
2011-04-05 09:30:00,25.31,25.33,25.26,25.31,70903.74724467302,9.7022,9.7099,9.683,9.7022,70903.7472
2011-04-05 09:35:00,25.32,25.36,25.26,25.26,167278.96154788145,9.706,9.7214,9.683,9.683,167278.9615
2011-04-05 09:40:00,25.27,25.28,25.2,25.22,87313.25006122948,9.6869,9.6907,9.66,9.6677,87313.2501
2011-04-05 09:45:00,25.22,25.25,25.2,25.23,94905.70658829292,9.6677,9.6792,9.66,9.6715,94905.7066
2011-04-05 09:50:00,25.22,25.28,25.19,25.24,99681.6066617683,9.6677,9.6907,9.6562,9.6754,99681.6067
2011-04-05 09:55:00,25.24,25.29,25.23,25.23,53147.19568944403,9.6754,9.6945,9.6715,9.6715,53147.1957
2011-04-05 10:00:00,25.23,25.26,25.22,25.23,82292.43203526818,9.6715,9.683,9.6677,9.6715,82292.432
2011-04-05 10:05:00,25.22,25.26,25.19,25.24,52657.3597844722,9.6677,9.683,9.6562,9.6754,52657.3598
2011-04-05 10:10:00,25.24,25.3,25.23,25.28,268185.1579720793,9.6754,9.6984,9.6715,9.6907,268185.158
2011-04-05 10:15:00,25.28,25.32,25.28,25.29,43840.31349497918,9.6907,9.706,9.6907,9.6945,43840.3135
2011-04-05 10:20:00,25.29,25.33,25.29,25.31,87190.79108498653,9.6945,9.7099,9.6945,9.7022,87190.7911
2011-04-05 10:25:00,25.31,25.33,25.28,25.31,718956.6495224099,9.7022,9.7099,9.6907,9.7022,718956.6495
2011-04-05 10:30:00,25.31,25.31,25.29,25.29,31349.4979181974,9.7022,9.7022,9.6945,9.6945,31349.4979
2011-04-05 10:35:00,25.3,25.32,25.29,25.32,50330.63923585598,9.6984,9.706,9.6945,9.706,50330.6392
2011-04-05 10:40:00,25.33,25.33,25.31,25.33,18858.682341415624,9.7099,9.7099,9.7022,9.7099,18858.6823
2011-04-05 10:45:00,25.33,25.36,25.32,25.34,25226.54910604947,9.7099,9.7214,9.706,9.7137,25226.5491
2011-04-05 10:50:00,25.34,25.35,25.32,25.33,29879.990203281897,9.7137,9.7175,9.706,9.7099,29879.9902
2011-04-05 10:55:00,25.33,25.34,25.28,25.3,23879.500367376928,9.7099,9.7137,9.6907,9.6984,23879.5004
2011-04-05 11:00:00,25.3,25.33,25.3,25.33,36002.93901542983,9.6984,9.7099,9.6984,9.7099,36002.939
2011-04-05 11:05:00,25.33,25.33,25.29,25.3,18736.223365172667,9.7099,9.7099,9.6945,9.6984,18736.2234
2011-04-05 11:10:00,25.29,25.3,25.26,25.3,19470.977222630416,9.6945,9.6984,9.683,9.6984,19470.9772
2011-04-05 11:15:00,25.31,25.33,25.31,25.33,10164.095028165564,9.7022,9.7099,9.7022,9.7099,10164.095
2011-04-05 11:20:00,25.32,25.36,25.31,25.35,76659.31912809209,9.706,9.7214,9.7022,9.7175,76659.3191
2011-04-05 11:25:00,25.36,25.37,25.34,25.36,16287.043840313494,9.7214,9.7252,9.7137,9.7214,16287.0438
2011-04-05 11:30:00,25.37,25.38,25.34,25.36,25593.926034778346,9.7252,9.729,9.7137,9.7214,25593.926
2011-04-05 11:35:00,25.36,25.44,25.36,25.43,23879.500367376928,9.7214,9.752,9.7214,9.7482,23879.5004
2011-04-05 11:40:00,25.44,25.47,25.44,25.47,21675.238795003672,9.752,9.7635,9.752,9.7635,21675.2388
2011-04-05 11:45:00,25.47,25.48,25.45,25.45,21675.238795003672,9.7635,9.7674,9.7559,9.7559,21675.2388
2011-04-05 11:50:00,25.45,25.46,25.43,25.43,62454.07788390889,9.7559,9.7597,9.7482,9.7482,62454.0779
2011-04-05 11:55:00,25.43,25.47,25.42,25.45,251163.3602743081,9.7482,9.7635,9.7444,9.7559,251163.3603
2011-04-05 12:00:00,25.46,25.46,25.44,25.46,50698.016164584864,9.7597,9.7597,9.752,9.7597,50698.0162
2011-04-05 12:05:00,25.46,25.48,25.45,25.48,16164.584864070535,9.7597,9.7674,9.7559,9.7674,16164.5849
2011-04-05 12:10:00,25.47,25.48,25.45,25.45,17266.715650257163,9.7635,9.7674,9.7559,9.7559,17266.7157
2011-04-05 12:15:00,25.45,25.45,25.4,25.41,26083.76193975018,9.7559,9.7559,9.7367,9.7405,26083.7619
2011-04-05 12:20:00,25.41,25.42,25.4,25.4,5633.112907176095,9.7405,9.7444,9.7367,9.7367,5633.1129
2011-04-05 12:25:00,25.4,25.41,25.4,25.41,10286.554004408525,9.7367,9.7405,9.7367,9.7405,10286.554
2011-04-05 12:30:00,25.41,25.41,25.39,25.39,26083.76193975018,9.7405,9.7405,9.7329,9.7329,26083.7619
2011-04-05 12:35:00,25.39,25.4,25.33,25.33,73842.76267450403,9.7329,9.7367,9.7099,9.7099,73842.7627
2011-04-05 12:40:00,25.33,25.35,25.32,25.34,42370.80578006368,9.7099,9.7175,9.706,9.7137,42370.8058
2011-04-05 12:45:00,25.35,25.36,25.3,25.31,97354.88611315208,9.7175,9.7214,9.6984,9.7022,97354.8861
2011-04-05 12:50:00,25.31,25.33,25.31,25.32,106171.9324026451,9.7022,9.7099,9.7022,9.706,106171.9324
2011-04-05 12:55:00,25.31,25.32,25.27,25.29,50085.72128337007,9.7022,9.706,9.6869,9.6945,50085.7213
2011-04-05 13:00:00,25.3,25.31,25.29,25.31,64046.04457506735,9.6984,9.7022,9.6945,9.7022,64046.0446
2011-04-05 13:05:00,25.31,25.36,25.3,25.36,62821.45481263776,9.7022,9.7214,9.6984,9.7214,62821.4548
2011-04-05 13:10:00,25.35,25.4,25.34,25.34,100906.19642419789,9.7175,9.7367,9.7137,9.7137,100906.1964
2011-04-05 13:15:00,25.34,25.37,25.32,25.36,25104.090129806515,9.7137,9.7252,9.706,9.7214,25104.0901
2011-04-05 13:20:00,25.35,25.36,25.34,25.35,9429.341170707812,9.7175,9.7214,9.7137,9.7175,9429.3412
2011-04-05 13:25:00,25.35,25.36,25.32,25.33,20940.48493754592,9.7175,9.7214,9.706,9.7099,20940.4849
2011-04-05 13:30:00,25.33,25.34,25.31,25.31,16531.96179279941,9.7099,9.7137,9.7022,9.7022,16531.9618
2011-04-05 13:35:00,25.32,25.32,25.29,25.3,53024.73671320108,9.706,9.706,9.6945,9.6984,53024.7367
2011-04-05 13:40:00,25.3,25.33,25.3,25.33,6980.161645848641,9.6984,9.7099,9.6984,9.7099,6980.1616
2011-04-05 13:45:00,25.33,25.34,25.31,25.34,24246.8772961058,9.7099,9.7137,9.7022,9.7137,24246.8773
2011-04-05 13:50:00,25.33,25.36,25.33,25.36,26940.974773450893,9.7099,9.7214,9.7099,9.7214,26940.9748
2011-04-05 13:55:00,25.36,25.37,25.34,25.34,23512.12343864805,9.7214,9.7252,9.7137,9.7137,23512.1234
2011-04-05 14:00:00,25.34,25.36,25.31,25.32,35513.103110458,9.7137,9.7214,9.7022,9.706,35513.1031
2011-04-05 14:05:00,25.31,25.36,25.31,25.35,40533.921136419296,9.7022,9.7214,9.7022,9.7175,40533.9211
2011-04-05 14:10:00,25.36,25.38,25.34,25.36,23389.664462405093,9.7214,9.729,9.7137,9.7214,23389.6645
2011-04-05 14:15:00,25.36,25.37,25.36,25.36,28410.4824883664,9.7214,9.7252,9.7214,9.7214,28410.4825
2011-04-05 14:20:00,25.37,25.4,25.37,25.38,54371.78545187362,9.7252,9.7367,9.7252,9.729,54371.7855
2011-04-05 14:25:00,25.37,25.4,25.37,25.37,20450.649032574085,9.7252,9.7367,9.7252,9.7252,20450.649
2011-04-05 14:30:00,25.36,25.4,25.36,25.36,28165.56453588048,9.7214,9.7367,9.7214,9.7214,28165.5645
2011-04-05 14:35:00,25.36,25.37,25.31,25.31,43840.31349497918,9.7214,9.7252,9.7022,9.7022,43840.3135
2011-04-05 14:40:00,25.31,25.32,25.27,25.27,63923.58559882439,9.7022,9.706,9.6869,9.6869,63923.5856
2011-04-05 14:45:00,25.27,25.29,25.24,25.24,98701.93485182464,9.6869,9.6945,9.6754,9.6754,98701.9349
2011-04-05 14:50:00,25.25,25.26,25.23,25.26,95762.91942199362,9.6792,9.683,9.6715,9.683,95762.9194
2011-04-05 14:55:00,25.25,25.27,25.24,25.27,86456.03722752877,9.6792,9.6869,9.6754,9.6869,86456.0372
2011-04-05 15:00:00,25.27,25.29,25.26,25.27,49350.96742591231,9.6869,9.6945,9.683,9.6869,49350.9674
2011-04-05 15:05:00,25.27,25.29,25.26,25.26,162747.97942689198,9.6869,9.6945,9.683,9.683,162747.9794
2011-04-05 15:10:00,25.26,25.27,25.23,25.25,186872.3977467548,9.683,9.6869,9.6715,9.6792,186872.3977
2011-04-05 15:15:00,25.25,25.27,25.24,25.27,22899.82855743326,9.6792,9.6869,9.6754,9.6869,22899.8286
2011-04-05 15:20:00,25.26,25.28,25.26,25.28,36370.31594415871,9.683,9.6907,9.683,9.6907,36370.3159
2011-04-05 15:25:00,25.28,25.3,25.26,25.27,35758.02106294391,9.6907,9.6984,9.683,9.6869,35758.0211
2011-04-05 15:30:00,25.26,25.28,25.22,25.24,70168.99338721528,9.683,9.6907,9.6677,9.6754,70168.9934
2011-04-05 15:35:00,25.24,25.28,25.23,25.24,39921.6262552045,9.6754,9.6907,9.6715,9.6754,39921.6263
2011-04-05 15:40:00,25.24,25.26,25.22,25.23,54126.8674993877,9.6754,9.683,9.6677,9.6715,54126.8675
2011-04-05 15:45:00,25.23,25.25,25.22,25.23,90987.01934851824,9.6715,9.6792,9.6677,9.6715,90987.0193
2011-04-05 15:50:00,25.24,25.25,25.21,25.22,147195.68944403622,9.6754,9.6792,9.6639,9.6677,147195.6894
2011-04-05 15:55:00,25.22,25.25,25.21,25.24,228018.6137643889,9.6677,9.6792,9.6639,9.6754,228018.6138
2011-04-06 09:30:00,25.42,25.42,25.32,25.33,46779.32892481019,9.7444,9.7444,9.706,9.7099,46779.3289
2011-04-06 09:35:00,25.32,25.46,25.32,25.44,118540.28900318392,9.706,9.7597,9.706,9.752,118540.289
2011-04-06 09:40:00,25.45,25.47,25.4,25.47,151359.29463629684,9.7559,9.7635,9.7367,9.7635,151359.2946
2011-04-06 09:45:00,25.46,25.46,25.4,25.4,48983.59049718344,9.7597,9.7597,9.7367,9.7367,48983.5905
2011-04-06 09:50:00,25.4,25.45,25.4,25.44,94415.87068332107,9.7367,9.7559,9.7367,9.752,94415.8707
2011-04-06 09:55:00,25.43,25.49,25.35,25.35,86456.03722752877,9.7482,9.7712,9.7175,9.7175,86456.0372
2011-04-06 10:00:00,25.36,25.38,25.34,25.35,66617.68307616947,9.7214,9.729,9.7137,9.7175,66617.6831
2011-04-06 10:05:00,25.34,25.36,25.33,25.34,29512.613274553023,9.7137,9.7214,9.7099,9.7137,29512.6133
2011-04-06 10:10:00,25.34,25.37,25.34,25.34,26206.22091599314,9.7137,9.7252,9.7137,9.7137,26206.2209
2011-04-06 10:15:00,25.33,25.36,25.31,25.35,41880.96987509184,9.7099,9.7214,9.7022,9.7175,41880.9699
2011-04-06 10:20:00,25.34,25.36,25.31,25.35,35880.48003918687,9.7137,9.7214,9.7022,9.7175,35880.48
2011-04-06 10:25:00,25.35,25.36,25.3,25.33,42860.64168503551,9.7175,9.7214,9.6984,9.7099,42860.6417
2011-04-06 10:30:00,25.32,25.33,25.27,25.31,66005.38819495469,9.706,9.7099,9.6869,9.7022,66005.3882
2011-04-06 10:35:00,25.31,25.31,25.23,25.24,62576.53686015184,9.7022,9.7022,9.6715,9.6754,62576.5369
2011-04-06 10:40:00,25.25,25.33,25.24,25.31,119397.50183688464,9.6792,9.7099,9.6754,9.7022,119397.5018
2011-04-06 10:45:00,25.31,25.31,25.26,25.26,44452.60837619397,9.7022,9.7022,9.683,9.683,44452.6084
2011-04-06 10:50:00,25.26,25.27,25.22,25.27,45187.36223365172,9.683,9.6869,9.6677,9.6869,45187.3622
2011-04-06 10:55:00,25.27,25.27,25.18,25.19,34655.89027675729,9.6869,9.6869,9.6524,9.6562,34655.8903
2011-04-06 11:00:00,25.2,25.22,25.1,25.11,59759.9804065638,9.66,9.6677,9.6217,9.6255,59759.9804
2011-04-06 11:05:00,25.11,25.13,25.09,25.09,127357.33529267694,9.6255,9.6332,9.6179,9.6179,127357.3353
2011-04-06 11:10:00,25.09,25.13,25.07,25.09,206710.7518981141,9.6179,9.6332,9.6102,9.6179,206710.7519
2011-04-06 11:15:00,25.09,25.09,25.05,25.05,105192.26059270144,9.6179,9.6179,9.6025,9.6025,105192.2606
2011-04-06 11:20:00,25.05,25.09,25.04,25.08,72495.71393583149,9.6025,9.6179,9.5987,9.614,72495.7139
2011-04-06 11:25:00,25.09,25.12,25.06,25.07,30982.120989468527,9.6179,9.6294,9.6064,9.6102,30982.121
2011-04-06 11:30:00,25.08,25.11,25.05,25.05,26818.51579720793,9.614,9.6255,9.6025,9.6025,26818.5158
2011-04-06 11:35:00,25.05,25.06,25.0,25.0,79843.252510409,9.6025,9.6064,9.5834,9.5834,79843.2525
2011-04-06 11:40:00,25.0,25.0,24.99,25.0,33553.75949057066,9.5834,9.5834,9.5795,9.5834,33553.7595
2011-04-06 11:45:00,25.01,25.05,25.0,25.05,27308.351702179767,9.5872,9.6025,9.5834,9.6025,27308.3517
2011-04-06 11:50:00,25.05,25.09,25.05,25.08,26328.679892236098,9.6025,9.6179,9.6025,9.614,26328.6799
2011-04-06 11:55:00,25.09,25.09,24.98,24.99,47636.541758510895,9.6179,9.6179,9.5757,9.5795,47636.5418
2011-04-06 12:00:00,24.98,24.99,24.92,24.93,84251.77565515552,9.5757,9.5795,9.5527,9.5565,84251.7757
2011-04-06 12:05:00,24.93,24.95,24.91,24.94,50942.93411707078,9.5565,9.5642,9.5489,9.5604,50942.9341
2011-04-06 12:10:00,24.94,24.95,24.93,24.93,67352.43693362724,9.5604,9.5642,9.5565,9.5565,67352.4369
2011-04-06 12:15:00,24.94,24.94,24.88,24.91,178055.3514572618,9.5604,9.5604,9.5374,9.5489,178055.3515
2011-04-06 12:20:00,24.91,24.91,24.88,24.91,62698.9958363948,9.5489,9.5489,9.5374,9.5489,62698.9958
2011-04-06 12:25:00,24.9,24.91,24.88,24.91,118417.83002694097,9.545,9.5489,9.5374,9.5489,118417.83
2011-04-06 12:30:00,24.91,24.92,24.89,24.91,129439.13788880724,9.5489,9.5527,9.5412,9.5489,129439.1379
2011-04-06 12:35:00,24.91,24.93,24.89,24.91,115968.6505020818,9.5489,9.5565,9.5412,9.5489,115968.6505
2011-04-06 12:40:00,24.91,24.93,24.9,24.91,39554.24932647563,9.5489,9.5565,9.545,9.5489,39554.2493
2011-04-06 12:45:00,24.91,24.91,24.85,24.86,45187.36223365172,9.5489,9.5489,9.5259,9.5297,45187.3622
2011-04-06 12:50:00,24.87,24.87,24.82,24.82,49718.3443546412,9.5335,9.5335,9.5144,9.5144,49718.3444
2011-04-06 12:55:00,24.83,24.84,24.78,24.84,73230.46779328924,9.5182,9.522,9.499,9.522,73230.4678
2011-04-06 13:00:00,24.84,24.87,24.82,24.87,47269.16482978202,9.522,9.5335,9.5144,9.5335,47269.1648
2011-04-06 13:05:00,24.87,24.87,24.82,24.84,52045.06490325741,9.5335,9.5335,9.5144,9.522,52045.0649
2011-04-06 13:10:00,24.84,24.87,24.84,24.87,40289.00318393338,9.522,9.5335,9.522,9.5335,40289.0032
2011-04-06 13:15:00,24.87,24.87,24.85,24.86,50208.18025961303,9.5335,9.5335,9.5259,9.5297,50208.1803
2011-04-06 13:20:00,24.86,24.87,24.85,24.86,21675.238795003672,9.5297,9.5335,9.5259,9.5297,21675.2388
2011-04-06 13:25:00,24.87,24.87,24.85,24.86,22532.45162870438,9.5335,9.5335,9.5259,9.5297,22532.4516
2011-04-06 13:30:00,24.87,24.9,24.86,24.89,69311.78055351457,9.5335,9.545,9.5297,9.5412,69311.7806
2011-04-06 13:35:00,24.89,24.91,24.88,24.89,22532.45162870438,9.5412,9.5489,9.5374,9.5412,22532.4516
2011-04-06 13:40:00,24.89,24.91,24.87,24.9,68821.94464854273,9.5412,9.5489,9.5335,9.545,68821.9446
2011-04-06 13:45:00,24.91,24.94,24.9,24.92,25838.843987264263,9.5489,9.5604,9.545,9.5527,25838.844
2011-04-06 13:50:00,24.92,24.97,24.92,24.96,84374.23463139847,9.5527,9.5719,9.5527,9.568,84374.2346
2011-04-06 13:55:00,24.96,25.01,24.96,25.0,73842.76267450403,9.568,9.5872,9.568,9.5834,73842.7627
2011-04-06 14:00:00,25.01,25.01,24.99,25.0,32941.46460935586,9.5872,9.5872,9.5795,9.5834,32941.4646
2011-04-06 14:05:00,25.0,25.05,25.0,25.04,39309.33137398971,9.5834,9.6025,9.5834,9.5987,39309.3314
2011-04-06 14:10:00,25.05,25.08,25.02,25.05,70536.37031594415,9.6025,9.614,9.591,9.6025,70536.3703
2011-04-06 14:15:00,25.06,25.07,25.04,25.05,21062.94391378888,9.6064,9.6102,9.5987,9.6025,21062.9439
2011-04-06 14:20:00,25.05,25.05,25.04,25.05,32329.16972814107,9.6025,9.6025,9.5987,9.6025,32329.1697
2011-04-06 14:25:00,25.05,25.05,24.96,24.97,113886.8479059515,9.6025,9.6025,9.568,9.5719,113886.8479
2011-04-06 14:30:00,24.97,25.03,24.97,25.03,20328.19005633113,9.5719,9.5949,9.5719,9.5949,20328.1901
2011-04-06 14:35:00,25.03,25.05,25.02,25.05,25838.843987264263,9.5949,9.6025,9.591,9.6025,25838.844
2011-04-06 14:40:00,25.05,25.07,25.04,25.05,38819.49546901788,9.6025,9.6102,9.5987,9.6025,38819.4955
2011-04-06 14:45:00,25.05,25.07,25.04,25.05,32696.546656869945,9.6025,9.6102,9.5987,9.6025,32696.5467
2011-04-06 14:50:00,25.06,25.08,25.04,25.04,28410.4824883664,9.6064,9.614,9.5987,9.5987,28410.4825
2011-04-06 14:55:00,25.04,25.05,25.02,25.03,19470.977222630416,9.5987,9.6025,9.591,9.5949,19470.9772
2011-04-06 15:00:00,25.04,25.06,25.03,25.05,43472.936566250304,9.5987,9.6064,9.5949,9.6025,43472.9366
2011-04-06 15:05:00,25.05,25.05,25.02,25.03,17879.010531471955,9.6025,9.6025,9.591,9.5949,17879.0105
2011-04-06 15:10:00,25.03,25.05,25.01,25.03,33921.13641929953,9.5949,9.6025,9.5872,9.5949,33921.1364
2011-04-06 15:15:00,25.02,25.05,25.01,25.05,65638.0112662258,9.591,9.6025,9.5872,9.6025,65638.0113
2011-04-06 15:20:00,25.05,25.05,25.0,25.01,40166.54420769042,9.6025,9.6025,9.5834,9.5872,40166.5442
2011-04-06 15:25:00,25.02,25.02,24.99,25.0,43840.31349497918,9.591,9.591,9.5795,9.5834,43840.3135
2011-04-06 15:30:00,25.0,25.01,24.97,24.99,69189.3215772716,9.5834,9.5872,9.5719,9.5795,69189.3216
2011-04-06 15:35:00,25.0,25.0,24.98,24.99,50942.93411707078,9.5834,9.5834,9.5757,9.5795,50942.9341
2011-04-06 15:40:00,25.0,25.01,24.99,25.0,49595.88537839824,9.5834,9.5872,9.5795,9.5834,49595.8854
2011-04-06 15:45:00,25.0,25.04,25.0,25.04,143032.08425177564,9.5834,9.5987,9.5834,9.5987,143032.0843
2011-04-06 15:50:00,25.04,25.07,25.03,25.05,132500.6122948812,9.5987,9.6102,9.5949,9.6025,132500.6123
2011-04-06 15:55:00,25.06,25.06,25.01,25.05,310678.42272838595,9.6064,9.6064,9.5872,9.6025,310678.4227
2011-04-07 09:30:00,25.0,25.05,24.97,25.05,53514.57261817291,9.5834,9.6025,9.5719,9.6025,53514.5726
2011-04-07 09:35:00,25.05,25.11,24.98,25.07,119152.58388439871,9.6025,9.6255,9.5757,9.6102,119152.5839
2011-04-07 09:40:00,25.06,25.13,25.04,25.07,62086.70095518001,9.6064,9.6332,9.5987,9.6102,62086.701
2011-04-07 09:45:00,25.07,25.12,25.05,25.06,72985.54984080333,9.6102,9.6294,9.6025,9.6064,72985.5498
2011-04-07 09:50:00,25.06,25.11,25.04,25.1,65025.716385011016,9.6064,9.6255,9.5987,9.6217,65025.7164
2011-04-07 09:55:00,25.11,25.12,25.05,25.05,45309.82120989468,9.6255,9.6294,9.6025,9.6025,45309.8212
2011-04-07 10:00:00,25.05,25.06,25.01,25.02,56820.9649767328,9.6025,9.6064,9.5872,9.591,56820.965
2011-04-07 10:05:00,25.03,25.09,25.01,25.09,55351.45726181729,9.5949,9.6179,9.5872,9.6179,55351.4573
2011-04-07 10:10:00,25.09,25.09,25.05,25.09,24981.63115356356,9.6179,9.6179,9.6025,9.6179,24981.6312
2011-04-07 10:15:00,25.09,25.12,25.06,25.09,53514.57261817291,9.6179,9.6294,9.6064,9.6179,53514.5726
2011-04-07 10:20:00,25.1,25.17,25.1,25.13,54371.78545187362,9.6217,9.6485,9.6217,9.6332,54371.7855
2011-04-07 10:25:00,25.13,25.14,25.06,25.08,93313.73989713444,9.6332,9.637,9.6064,9.614,93313.7399
2011-04-07 10:30:00,25.07,25.09,25.02,25.03,124418.31986284594,9.6102,9.6179,9.591,9.5949,124418.3199
2011-04-07 10:35:00,25.03,25.03,24.92,25.0,266348.27332843497,9.5949,9.5949,9.5527,9.5834,266348.2733
2011-04-07 10:40:00,25.01,25.01,24.85,24.93,172912.07445505753,9.5872,9.5872,9.5259,9.5565,172912.0745
2011-04-07 10:45:00,24.94,25.03,24.91,24.98,101518.49130541268,9.5604,9.5949,9.5489,9.5757,101518.4913
2011-04-07 10:50:00,24.98,25.02,24.94,25.0,73965.221650747,9.5757,9.591,9.5604,9.5834,73965.2217
2011-04-07 10:55:00,25.01,25.02,24.98,24.99,42615.7237325496,9.5872,9.591,9.5757,9.5795,42615.7237
2011-04-07 11:00:00,25.0,25.0,24.93,24.97,36860.15184913054,9.5834,9.5834,9.5565,9.5719,36860.1518
2011-04-07 11:05:00,24.97,25.03,24.96,24.98,28900.318393338228,9.5719,9.5949,9.568,9.5757,28900.3184
2011-04-07 11:10:00,24.98,25.04,24.98,25.02,45064.90325740876,9.5757,9.5987,9.5757,9.591,45064.9033
2011-04-07 11:15:00,25.01,25.05,24.97,24.97,53147.19568944403,9.5872,9.6025,9.5719,9.5719,53147.1957
2011-04-07 11:20:00,24.97,25.0,24.96,25.0,46044.57506735243,9.5719,9.5834,9.568,9.5834,46044.5751
2011-04-07 11:25:00,25.0,25.03,24.96,24.97,27553.269654665684,9.5834,9.5949,9.568,9.5719,27553.2697
2011-04-07 11:30:00,24.97,24.97,24.87,24.87,59025.226549106046,9.5719,9.5719,9.5335,9.5335,59025.2265
2011-04-07 11:35:00,24.87,24.95,24.87,24.94,89272.59368111682,9.5335,9.5642,9.5335,9.5604,89272.5937
2011-04-07 11:40:00,24.94,24.97,24.94,24.96,38574.57751653196,9.5604,9.5719,9.5604,9.568,38574.5775
2011-04-07 11:45:00,24.96,24.97,24.87,24.88,54616.703404359534,9.568,9.5719,9.5335,9.5374,54616.7034
2011-04-07 11:50:00,24.88,24.91,24.87,24.91,21430.320842517754,9.5374,9.5489,9.5335,9.5489,21430.3208
2011-04-07 11:55:00,24.91,24.99,24.88,24.99,48003.91868723977,9.5489,9.5795,9.5374,9.5795,48003.9187
2011-04-07 12:00:00,24.98,25.0,24.96,24.97,46779.32892481019,9.5757,9.5834,9.568,9.5719,46779.3289
2011-04-07 12:05:00,24.97,25.04,24.96,25.02,45187.36223365172,9.5719,9.5987,9.568,9.591,45187.3622
2011-04-07 12:10:00,25.0,25.0,24.96,24.98,49228.50844966936,9.5834,9.5834,9.568,9.5757,49228.5084
2011-04-07 12:15:00,24.98,25.01,24.97,24.99,38941.95444526083,9.5757,9.5872,9.5719,9.5795,38941.9544
2011-04-07 12:20:00,24.99,25.0,24.95,24.96,37105.06980161645,9.5795,9.5834,9.5642,9.568,37105.0698
2011-04-07 12:25:00,24.96,24.99,24.95,24.96,25471.46705853539,9.568,9.5795,9.5642,9.568,25471.4671
2011-04-07 12:30:00,24.96,24.98,24.94,24.97,14939.995101640949,9.568,9.5757,9.5604,9.5719,14939.9951
2011-04-07 12:35:00,24.98,25.02,24.98,25.0,32084.25177565516,9.5757,9.591,9.5757,9.5834,32084.2518
2011-04-07 12:40:00,25.0,25.01,24.98,25.0,26206.22091599314,9.5834,9.5872,9.5757,9.5834,26206.2209
2011-04-07 12:45:00,25.0,25.0,24.97,24.97,17756.551555228998,9.5834,9.5834,9.5719,9.5719,17756.5516
2011-04-07 12:50:00,24.97,25.02,24.97,25.0,25104.090129806515,9.5719,9.591,9.5719,9.5834,25104.0901
2011-04-07 12:55:00,25.0,25.0,24.98,25.0,12980.651481753612,9.5834,9.5834,9.5757,9.5834,12980.6515
2011-04-07 13:00:00,25.01,25.01,24.99,24.99,30614.74406073965,9.5872,9.5872,9.5795,9.5795,30614.7441
2011-04-07 13:05:00,25.0,25.05,24.99,25.02,31961.7927994122,9.5834,9.6025,9.5795,9.591,31961.7928
2011-04-07 13:10:00,25.02,25.05,25.01,25.02,60617.1932402645,9.591,9.6025,9.5872,9.591,60617.1932
2011-04-07 13:15:00,25.02,25.06,25.0,25.06,334313.005143277,9.591,9.6064,9.5834,9.6064,334313.0051
2011-04-07 13:20:00,25.06,25.13,25.05,25.13,173769.28728875826,9.6064,9.6332,9.6025,9.6332,173769.2873
2011-04-07 13:25:00,25.13,25.14,25.1,25.13,201812.39284839577,9.6332,9.637,9.6217,9.6332,201812.3928
2011-04-07 13:30:00,25.13,25.18,25.11,25.17,236835.660053882,9.6332,9.6524,9.6255,9.6485,236835.6601
2011-04-07 13:35:00,25.17,25.17,25.14,25.15,106171.9324026451,9.6485,9.6485,9.637,9.6409,106171.9324
2011-04-07 13:40:00,25.16,25.19,25.15,25.18,116091.10947832475,9.6447,9.6562,9.6409,9.6524,116091.1095
2011-04-07 13:45:00,25.18,25.19,25.16,25.18,115846.19152583885,9.6524,9.6562,9.6447,9.6524,115846.1915
2011-04-07 13:50:00,25.17,25.2,25.17,25.19,50942.93411707078,9.6485,9.66,9.6485,9.6562,50942.9341
2011-04-07 13:55:00,25.19,25.22,25.14,25.16,73352.9267695322,9.6562,9.6677,9.637,9.6447,73352.9268
2011-04-07 14:00:00,25.16,25.22,25.15,25.19,84251.77565515552,9.6447,9.6677,9.6409,9.6562,84251.7757
2011-04-07 14:05:00,25.19,25.19,25.15,25.17,49718.3443546412,9.6562,9.6562,9.6409,9.6485,49718.3444
2011-04-07 14:10:00,25.16,25.18,25.13,25.13,90742.10139603232,9.6447,9.6524,9.6332,9.6332,90742.1014
2011-04-07 14:15:00,25.13,25.18,25.13,25.18,55718.83419054616,9.6332,9.6524,9.6332,9.6524,55718.8342
2011-04-07 14:20:00,25.17,25.18,25.13,25.17,73965.221650747,9.6485,9.6524,9.6332,9.6485,73965.2217
2011-04-07 14:25:00,25.17,25.17,25.14,25.14,40289.00318393338,9.6485,9.6485,9.637,9.637,40289.0032
2011-04-07 14:30:00,25.13,25.16,25.13,25.16,70658.82929218712,9.6332,9.6447,9.6332,9.6447,70658.8293
2011-04-07 14:35:00,25.16,25.22,25.16,25.19,105559.63752143033,9.6447,9.6677,9.6447,9.6562,105559.6375
2011-04-07 14:40:00,25.2,25.22,25.18,25.22,73108.00881704628,9.66,9.6677,9.6524,9.6677,73108.0088
2011-04-07 14:45:00,25.22,25.25,25.22,25.22,100783.73744795492,9.6677,9.6792,9.6677,9.6677,100783.7374
2011-04-07 14:50:00,25.22,25.27,25.22,25.26,72863.09086456036,9.6677,9.6869,9.6677,9.683,72863.0909
2011-04-07 14:55:00,25.26,25.3,25.25,25.28,82047.51408278226,9.683,9.6984,9.6792,9.6907,82047.5141
2011-04-07 15:00:00,25.29,25.3,25.27,25.29,95028.16556453588,9.6945,9.6984,9.6869,9.6945,95028.1656
2011-04-07 15:05:00,25.28,25.3,25.27,25.3,82414.89101151114,9.6907,9.6984,9.6869,9.6984,82414.891
2011-04-07 15:10:00,25.3,25.31,25.28,25.29,124418.31986284594,9.6984,9.7022,9.6907,9.6945,124418.3199
2011-04-07 15:15:00,25.3,25.32,25.27,25.31,124173.40191036,9.6984,9.706,9.6869,9.7022,124173.4019
2011-04-07 15:20:00,25.31,25.31,25.29,25.31,119764.87876561352,9.7022,9.7022,9.6945,9.7022,119764.8788
2011-04-07 15:25:00,25.31,25.32,25.27,25.29,147440.60739652216,9.7022,9.706,9.6869,9.6945,147440.6074
2011-04-07 15:30:00,25.29,25.31,25.27,25.29,140582.90472691646,9.6945,9.7022,9.6869,9.6945,140582.9047
2011-04-07 15:35:00,25.3,25.33,25.29,25.33,182586.33357825127,9.6984,9.7099,9.6945,9.7099,182586.3336
2011-04-07 15:40:00,25.33,25.36,25.33,25.35,172544.69752632867,9.7099,9.7214,9.7099,9.7175,172544.6975
2011-04-07 15:45:00,25.35,25.36,25.32,25.33,210751.89811413176,9.7175,9.7214,9.706,9.7099,210751.8981
2011-04-07 15:50:00,25.33,25.33,25.3,25.31,356110.7029145236,9.7099,9.7099,9.6984,9.7022,356110.7029
2011-04-07 15:55:00,25.31,25.35,25.31,25.32,441954.4452608376,9.7022,9.7175,9.7022,9.706,441954.4453
2011-04-08 09:30:00,25.43,25.55,25.38,25.54,108253.7349987754,9.7482,9.7942,9.729,9.7904,108253.735
2011-04-08 09:35:00,25.54,25.64,25.5,25.53,145481.26377663482,9.7904,9.8287,9.775,9.7865,145481.2638
2011-04-08 09:40:00,25.53,25.57,25.48,25.48,74087.68062698995,9.7865,9.8019,9.7674,9.7674,74087.6806
2011-04-08 09:45:00,25.47,25.54,25.4,25.4,41880.96987509184,9.7635,9.7904,9.7367,9.7367,41880.9699
2011-04-08 09:50:00,25.4,25.49,25.37,25.45,41758.51089884888,9.7367,9.7712,9.7252,9.7559,41758.5109
2011-04-08 09:55:00,25.45,25.45,25.38,25.42,27798.1876071516,9.7559,9.7559,9.729,9.7444,27798.1876
2011-04-08 10:00:00,25.43,25.45,25.4,25.45,91109.4783247612,9.7482,9.7559,9.7367,9.7559,91109.4783
2011-04-08 10:05:00,25.44,25.49,25.42,25.43,60127.35733529268,9.752,9.7712,9.7444,9.7482,60127.3573
2011-04-08 10:10:00,25.44,25.47,25.42,25.46,49963.26230712711,9.752,9.7635,9.7444,9.7597,49963.2623
2011-04-08 10:15:00,25.46,25.47,25.41,25.44,115968.6505020818,9.7597,9.7635,9.7405,9.752,115968.6505
2011-04-08 10:20:00,25.44,25.45,25.4,25.44,72005.87803085966,9.752,9.7559,9.7367,9.752,72005.878
2011-04-08 10:25:00,25.43,25.45,25.4,25.4,93926.03477834925,9.7482,9.7559,9.7367,9.7367,93926.0348
2011-04-08 10:30:00,25.4,25.46,25.4,25.42,60372.27528777859,9.7367,9.7597,9.7367,9.7444,60372.2753
2011-04-08 10:35:00,25.41,25.45,25.41,25.44,50942.93411707078,9.7405,9.7559,9.7405,9.752,50942.9341
2011-04-08 10:40:00,25.44,25.46,25.42,25.43,62943.91378888072,9.752,9.7597,9.7444,9.7482,62943.9138
2011-04-08 10:45:00,25.43,25.46,25.41,25.44,32084.25177565516,9.7482,9.7597,9.7405,9.752,32084.2518
2011-04-08 10:50:00,25.43,25.46,25.43,25.45,62086.70095518001,9.7482,9.7597,9.7482,9.7559,62086.701
2011-04-08 10:55:00,25.45,25.45,25.42,25.43,40533.921136419296,9.7559,9.7559,9.7444,9.7482,40533.9211
2011-04-08 11:00:00,25.43,25.45,25.4,25.44,84864.07053637032,9.7482,9.7559,9.7367,9.752,84864.0705
2011-04-08 11:05:00,25.44,25.45,25.42,25.45,91966.69115846192,9.752,9.7559,9.7444,9.7559,91966.6912
2011-04-08 11:10:00,25.45,25.45,25.41,25.43,63801.12662258143,9.7559,9.7559,9.7405,9.7482,63801.1266
2011-04-08 11:15:00,25.43,25.45,25.41,25.44,98701.93485182464,9.7482,9.7559,9.7405,9.752,98701.9349
2011-04-08 11:20:00,25.43,25.45,25.43,25.43,30247.36713201077,9.7482,9.7559,9.7482,9.7482,30247.3671
2011-04-08 11:25:00,25.43,25.44,25.4,25.42,54616.703404359534,9.7482,9.752,9.7367,9.7444,54616.7034
2011-04-08 11:30:00,25.42,25.45,25.4,25.45,44330.14939995101,9.7444,9.7559,9.7367,9.7559,44330.1494
2011-04-08 11:35:00,25.46,25.49,25.46,25.49,60617.1932402645,9.7597,9.7712,9.7597,9.7712,60617.1932
2011-04-08 11:40:00,25.48,25.51,25.47,25.51,75312.27038941954,9.7674,9.7789,9.7635,9.7789,75312.2704
2011-04-08 11:45:00,25.51,25.54,25.46,25.46,52167.52387950036,9.7789,9.7904,9.7597,9.7597,52167.5239
2011-04-08 11:50:00,25.45,25.49,25.44,25.46,27185.89272593681,9.7559,9.7712,9.752,9.7597,27185.8927
2011-04-08 11:55:00,25.47,25.47,25.45,25.45,21920.15674748959,9.7635,9.7635,9.7559,9.7559,21920.1567
2011-04-08 12:00:00,25.45,25.47,25.44,25.45,21062.94391378888,9.7559,9.7635,9.752,9.7559,21062.9439
2011-04-08 12:05:00,25.45,25.47,25.44,25.45,32451.628704384028,9.7559,9.7635,9.752,9.7559,32451.6287
2011-04-08 12:10:00,25.45,25.46,25.44,25.45,68821.94464854273,9.7559,9.7597,9.752,9.7559,68821.9446
2011-04-08 12:15:00,25.46,25.5,25.46,25.49,28532.94146460936,9.7597,9.775,9.7597,9.7712,28532.9415
2011-04-08 12:20:00,25.49,25.5,25.44,25.44,18491.30541268675,9.7712,9.775,9.752,9.752,18491.3054
2011-04-08 12:25:00,25.44,25.46,25.44,25.45,25593.926034778346,9.752,9.7597,9.752,9.7559,25593.926
2011-04-08 12:30:00,25.45,25.48,25.44,25.48,20573.10800881705,9.7559,9.7674,9.752,9.7674,20573.108
2011-04-08 12:35:00,25.47,25.48,25.45,25.46,13348.028410482488,9.7635,9.7674,9.7559,9.7597,13348.0284
2011-04-08 12:40:00,25.46,25.48,25.46,25.46,18491.30541268675,9.7597,9.7674,9.7597,9.7597,18491.3054
2011-04-08 12:45:00,25.45,25.47,25.45,25.45,28532.94146460936,9.7559,9.7635,9.7559,9.7559,28532.9415
2011-04-08 12:50:00,25.45,25.47,25.43,25.43,40656.38011266226,9.7559,9.7635,9.7482,9.7482,40656.3801
2011-04-08 12:55:00,25.43,25.44,25.4,25.42,30247.36713201077,9.7482,9.752,9.7367,9.7444,30247.3671
2011-04-08 13:00:00,25.42,25.44,25.41,25.42,24859.1721773206,9.7444,9.752,9.7405,9.7444,24859.1722
2011-04-08 13:05:00,25.42,25.43,25.41,25.43,28288.02351212344,9.7444,9.7482,9.7405,9.7482,28288.0235
2011-04-08 13:10:00,25.42,25.42,25.37,25.39,138990.938035758,9.7444,9.7444,9.7252,9.7329,138990.938
2011-04-08 13:15:00,25.39,25.42,25.37,25.39,122458.9762429586,9.7329,9.7444,9.7252,9.7329,122458.9762
2011-04-08 13:20:00,25.39,25.4,25.36,25.37,39064.41342150379,9.7329,9.7367,9.7214,9.7252,39064.4134
2011-04-08 13:25:00,25.37,25.37,25.33,25.36,29145.236345824145,9.7252,9.7252,9.7099,9.7214,29145.2363
2011-04-08 13:30:00,25.36,25.36,25.31,25.31,49595.88537839824,9.7214,9.7214,9.7022,9.7022,49595.8854
2011-04-08 13:35:00,25.31,25.31,25.29,25.31,38329.65956404605,9.7022,9.7022,9.6945,9.7022,38329.6596
2011-04-08 13:40:00,25.31,25.31,25.27,25.27,15797.20793534166,9.7022,9.7022,9.6869,9.6869,15797.2079
2011-04-08 13:45:00,25.27,25.28,25.27,25.27,37717.36468283125,9.6869,9.6907,9.6869,9.6869,37717.3647
2011-04-08 13:50:00,25.27,25.29,25.27,25.28,93681.11682586333,9.6869,9.6945,9.6869,9.6907,93681.1168
2011-04-08 13:55:00,25.28,25.29,25.24,25.26,28777.85941709527,9.6907,9.6945,9.6754,9.683,28777.8594
2011-04-08 14:00:00,25.27,25.29,25.26,25.28,21430.320842517754,9.6869,9.6945,9.683,9.6907,21430.3208
2011-04-08 14:05:00,25.27,25.29,25.26,25.26,27675.728630908645,9.6869,9.6945,9.683,9.683,27675.7286
2011-04-08 14:10:00,25.27,25.28,25.22,25.22,37105.06980161645,9.6869,9.6907,9.6677,9.6677,37105.0698
2011-04-08 14:15:00,25.22,25.27,25.22,25.27,44085.2314474651,9.6677,9.6869,9.6677,9.6869,44085.2314
2011-04-08 14:20:00,25.27,25.29,25.25,25.26,82904.72691648298,9.6869,9.6945,9.6792,9.683,82904.7269
2011-04-08 14:25:00,25.27,25.27,25.23,25.27,39064.41342150379,9.6869,9.6869,9.6715,9.6869,39064.4134
2011-04-08 14:30:00,25.27,25.27,25.22,25.23,46411.95199608131,9.6869,9.6869,9.6677,9.6715,46411.952
2011-04-08 14:35:00,25.24,25.25,25.21,25.22,49228.50844966936,9.6754,9.6792,9.6639,9.6677,49228.5084
2011-04-08 14:40:00,25.22,25.22,25.16,25.16,61351.94709772226,9.6677,9.6677,9.6447,9.6447,61351.9471
2011-04-08 14:45:00,25.17,25.18,25.1,25.1,60984.570168993385,9.6485,9.6524,9.6217,9.6217,60984.5702
2011-04-08 14:50:00,25.1,25.11,25.04,25.07,95028.16556453588,9.6217,9.6255,9.5987,9.6102,95028.1656
2011-04-08 14:55:00,25.08,25.08,25.01,25.05,132867.9892236101,9.614,9.614,9.5872,9.6025,132867.9892
2011-04-08 15:00:00,25.05,25.08,25.01,25.05,88415.3808474161,9.6025,9.614,9.5872,9.6025,88415.3808
2011-04-08 15:05:00,25.05,25.06,25.02,25.04,148665.19715895175,9.6025,9.6064,9.591,9.5987,148665.1972
2011-04-08 15:10:00,25.04,25.05,25.02,25.03,90742.10139603232,9.5987,9.6025,9.591,9.5949,90742.1014
2011-04-08 15:15:00,25.03,25.06,25.03,25.06,69189.3215772716,9.5949,9.6064,9.5949,9.6064,69189.3216
2011-04-08 15:20:00,25.06,25.08,25.04,25.06,52534.90080822924,9.6064,9.614,9.5987,9.6064,52534.9008
2011-04-08 15:25:00,25.05,25.09,25.03,25.09,87313.25006122948,9.6025,9.6179,9.5949,9.6179,87313.2501
2011-04-08 15:30:00,25.09,25.09,25.06,25.07,79843.252510409,9.6179,9.6179,9.6064,9.6102,79843.2525
2011-04-08 15:35:00,25.07,25.1,25.06,25.08,124540.77883908887,9.6102,9.6217,9.6064,9.614,124540.7788
2011-04-08 15:40:00,25.08,25.11,25.07,25.08,70658.82929218712,9.614,9.6255,9.6102,9.614,70658.8293
2011-04-08 15:45:00,25.09,25.17,25.08,25.17,149032.5740876806,9.6179,9.6485,9.614,9.6485,149032.5741
2011-04-08 15:50:00,25.17,25.19,25.13,25.17,177198.1386235611,9.6485,9.6562,9.6332,9.6485,177198.1386
2011-04-08 15:55:00,25.17,25.2,25.16,25.17,221650.7469997551,9.6485,9.66,9.6447,9.6485,221650.747
2011-04-11 09:30:00,25.33,25.51,25.27,25.42,177320.59759980405,9.7099,9.7789,9.6869,9.7444,177320.5976
2011-04-11 09:35:00,25.41,25.42,25.31,25.35,119887.33774185646,9.7405,9.7444,9.7022,9.7175,119887.3377
2011-04-11 09:40:00,25.35,25.37,25.3,25.37,80578.00636786676,9.7175,9.7252,9.6984,9.7252,80578.0064
2011-04-11 09:45:00,25.36,25.38,25.32,25.37,50330.63923585598,9.7214,9.729,9.706,9.7252,50330.6392
2011-04-11 09:50:00,25.38,25.41,25.36,25.4,172054.86162135683,9.729,9.7405,9.7214,9.7367,172054.8616
2011-04-11 09:55:00,25.4,25.42,25.39,25.39,43962.77247122214,9.7367,9.7444,9.7329,9.7329,43962.7725
2011-04-11 10:00:00,25.4,25.45,25.39,25.43,91476.85525349008,9.7367,9.7559,9.7329,9.7482,91476.8553
2011-04-11 10:05:00,25.42,25.45,25.36,25.36,55963.75214303208,9.7444,9.7559,9.7214,9.7214,55963.7521
2011-04-11 10:10:00,25.36,25.39,25.31,25.32,44330.14939995101,9.7214,9.7329,9.7022,9.706,44330.1494
2011-04-11 10:15:00,25.32,25.34,25.3,25.31,89762.42958608865,9.706,9.7137,9.6984,9.7022,89762.4296
2011-04-11 10:20:00,25.31,25.31,25.26,25.27,58168.01371540534,9.7022,9.7022,9.683,9.6869,58168.0137
2011-04-11 10:25:00,25.27,25.31,25.26,25.28,22042.61572373255,9.6869,9.7022,9.683,9.6907,22042.6157
2011-04-11 10:30:00,25.28,25.28,25.2,25.26,46534.410972324265,9.6907,9.6907,9.66,9.683,46534.411
2011-04-11 10:35:00,25.25,25.27,25.23,25.25,38819.49546901788,9.6792,9.6869,9.6715,9.6792,38819.4955
2011-04-11 10:40:00,25.26,25.32,25.22,25.31,47636.541758510895,9.683,9.706,9.6677,9.7022,47636.5418
2011-04-11 10:45:00,25.31,25.37,25.31,25.36,55718.83419054616,9.7022,9.7252,9.7022,9.7214,55718.8342
2011-04-11 10:50:00,25.37,25.4,25.37,25.4,73475.38574577516,9.7252,9.7367,9.7252,9.7367,73475.3857
2011-04-11 10:55:00,25.4,25.45,25.4,25.42,87680.62698995836,9.7367,9.7559,9.7367,9.7444,87680.627
2011-04-11 11:00:00,25.43,25.44,25.4,25.42,114744.0607396522,9.7482,9.752,9.7367,9.7444,114744.0607
2011-04-11 11:05:00,25.42,25.48,25.42,25.47,65760.47024246877,9.7444,9.7674,9.7444,9.7635,65760.4702
2011-04-11 11:10:00,25.47,25.48,25.44,25.47,85108.98848885622,9.7635,9.7674,9.752,9.7635,85108.9885
2011-04-11 11:15:00,25.47,25.52,25.45,25.51,116948.32231202548,9.7635,9.7827,9.7559,9.7789,116948.3223
2011-04-11 11:20:00,25.52,25.53,25.49,25.53,177198.1386235611,9.7827,9.7865,9.7712,9.7865,177198.1386
2011-04-11 11:25:00,25.53,25.57,25.52,25.54,109600.78373744794,9.7865,9.8019,9.7827,9.7904,109600.7837
2011-04-11 11:30:00,25.54,25.54,25.51,25.52,115478.81459710996,9.7904,9.7904,9.7789,9.7827,115478.8146
2011-04-11 11:35:00,25.52,25.54,25.51,25.54,78986.0396767083,9.7827,9.7904,9.7789,9.7904,78986.0397
2011-04-11 11:40:00,25.54,25.55,25.52,25.54,46779.32892481019,9.7904,9.7942,9.7827,9.7904,46779.3289
2011-04-11 11:45:00,25.54,25.54,25.52,25.53,79475.87558168013,9.7904,9.7904,9.7827,9.7865,79475.8756
2011-04-11 11:50:00,25.52,25.54,25.51,25.52,71516.04212588782,9.7827,9.7904,9.7789,9.7827,71516.0421
2011-04-11 11:55:00,25.51,25.54,25.51,25.52,57433.25985794758,9.7789,9.7904,9.7789,9.7827,57433.2599
2011-04-11 12:00:00,25.51,25.54,25.51,25.54,85966.20132255694,9.7789,9.7904,9.7789,9.7904,85966.2013
2011-04-11 12:05:00,25.54,25.54,25.52,25.53,90374.72446730344,9.7904,9.7904,9.7827,9.7865,90374.7245
2011-04-11 12:10:00,25.53,25.53,25.51,25.53,43840.31349497918,9.7865,9.7865,9.7789,9.7865,43840.3135
2011-04-11 12:15:00,25.52,25.53,25.49,25.49,65270.63433749694,9.7827,9.7865,9.7712,9.7712,65270.6343
2011-04-11 12:20:00,25.49,25.54,25.49,25.54,92578.9860396767,9.7712,9.7904,9.7712,9.7904,92578.986
2011-04-11 12:25:00,25.54,25.56,25.5,25.5,307004.65344109724,9.7904,9.798,9.775,9.775,307004.6534
2011-04-11 12:30:00,25.5,25.51,25.45,25.47,62454.07788390889,9.775,9.7789,9.7559,9.7635,62454.0779
2011-04-11 12:35:00,25.47,25.47,25.44,25.45,125397.9916727896,9.7635,9.7635,9.752,9.7559,125397.9917
2011-04-11 12:40:00,25.45,25.45,25.4,25.43,95640.46044575066,9.7559,9.7559,9.7367,9.7482,95640.4604
2011-04-11 12:45:00,25.42,25.43,25.4,25.41,109600.78373744794,9.7444,9.7482,9.7367,9.7405,109600.7837
2011-04-11 12:50:00,25.4,25.42,25.4,25.41,77149.15503306391,9.7367,9.7444,9.7367,9.7405,77149.155
2011-04-11 12:55:00,25.41,25.41,25.4,25.4,108131.27602253245,9.7405,9.7405,9.7367,9.7367,108131.276
2011-04-11 13:00:00,25.4,25.41,25.39,25.4,111682.58633357823,9.7367,9.7405,9.7329,9.7367,111682.5863
2011-04-11 13:05:00,25.4,25.42,25.39,25.4,64168.50355131031,9.7367,9.7444,9.7329,9.7367,64168.5036
2011-04-11 13:10:00,25.4,25.41,25.37,25.38,81925.05510653931,9.7367,9.7405,9.7252,9.729,81925.0551
2011-04-11 13:15:00,25.38,25.39,25.35,25.35,84741.61156012735,9.729,9.7329,9.7175,9.7175,84741.6116
2011-04-11 13:20:00,25.36,25.37,25.31,25.32,125153.07372030368,9.7214,9.7252,9.7022,9.706,125153.0737
2011-04-11 13:25:00,25.31,25.32,25.29,25.3,96742.59123193727,9.7022,9.706,9.6945,9.6984,96742.5912
2011-04-11 13:30:00,25.29,25.3,25.21,25.21,130541.26867499387,9.6945,9.6984,9.6639,9.6639,130541.2687
2011-04-11 13:35:00,25.21,25.23,25.21,25.23,97232.42713690911,9.6639,9.6715,9.6639,9.6715,97232.4271
2011-04-11 13:40:00,25.23,25.25,25.22,25.23,65270.63433749694,9.6715,9.6792,9.6677,9.6715,65270.6343
2011-04-11 13:45:00,25.23,25.23,25.21,25.22,45922.11609110948,9.6715,9.6715,9.6639,9.6677,45922.1161
2011-04-11 13:50:00,25.22,25.27,25.2,25.25,75189.81141317658,9.6677,9.6869,9.66,9.6792,75189.8114
2011-04-11 13:55:00,25.26,25.27,25.23,25.24,38574.57751653196,9.683,9.6869,9.6715,9.6754,38574.5775
2011-04-11 14:00:00,25.25,25.27,25.22,25.25,45922.11609110948,9.6792,9.6869,9.6677,9.6792,45922.1161
2011-04-11 14:05:00,25.24,25.27,25.23,25.27,52657.3597844722,9.6754,9.6869,9.6715,9.6869,52657.3598
2011-04-11 14:10:00,25.27,25.27,25.24,25.25,39309.33137398971,9.6869,9.6869,9.6754,9.6792,39309.3314
2011-04-11 14:15:00,25.25,25.26,25.22,25.25,34166.05437178545,9.6792,9.683,9.6677,9.6792,34166.0544
2011-04-11 14:20:00,25.24,25.24,25.21,25.22,43717.85451873622,9.6754,9.6754,9.6639,9.6677,43717.8545
2011-04-11 14:25:00,25.22,25.22,25.19,25.2,46534.410972324265,9.6677,9.6677,9.6562,9.66,46534.411
2011-04-11 14:30:00,25.19,25.2,25.11,25.13,79475.87558168013,9.6562,9.66,9.6255,9.6332,79475.8756
2011-04-11 14:35:00,25.13,25.13,25.09,25.09,77883.90889052166,9.6332,9.6332,9.6179,9.6179,77883.9089
2011-04-11 14:40:00,25.09,25.1,25.06,25.06,108743.57090374724,9.6179,9.6217,9.6064,9.6064,108743.5709
2011-04-11 14:45:00,25.06,25.07,25.0,25.04,151971.58951751163,9.6064,9.6102,9.5834,9.5987,151971.5895
2011-04-11 14:50:00,25.04,25.09,25.04,25.09,90987.01934851824,9.5987,9.6179,9.5987,9.6179,90987.0193
2011-04-11 14:55:00,25.09,25.11,25.07,25.07,233896.6446240509,9.6179,9.6255,9.6102,9.6102,233896.6446
2011-04-11 15:00:00,25.08,25.12,25.01,25.04,406073.9652216507,9.614,9.6294,9.5872,9.5987,406073.9652
2011-04-11 15:05:00,25.04,25.05,24.98,25.02,97354.88611315208,9.5987,9.6025,9.5757,9.591,97354.8861
2011-04-11 15:10:00,25.02,25.03,24.98,25.0,50942.93411707078,9.591,9.5949,9.5757,9.5834,50942.9341
2011-04-11 15:15:00,25.0,25.0,24.93,25.0,114988.97869213812,9.5834,9.5834,9.5565,9.5834,114988.9787
2011-04-11 15:20:00,25.0,25.05,24.99,25.04,72128.33700710261,9.5834,9.6025,9.5795,9.5987,72128.337
2011-04-11 15:25:00,25.03,25.05,25.02,25.03,93191.2809208915,9.5949,9.6025,9.591,9.5949,93191.2809
2011-04-11 15:30:00,25.02,25.06,25.02,25.03,155033.06392358558,9.591,9.6064,9.591,9.5949,155033.0639
2011-04-11 15:35:00,25.03,25.05,25.01,25.02,140460.4457506735,9.5949,9.6025,9.5872,9.591,140460.4458
2011-04-11 15:40:00,25.02,25.05,25.01,25.04,200832.7210384521,9.591,9.6025,9.5872,9.5987,200832.721
2011-04-11 15:45:00,25.04,25.07,25.02,25.06,404481.9985304922,9.5987,9.6102,9.591,9.6064,404481.9985
2011-04-11 15:50:00,25.06,25.07,25.04,25.04,207078.128826843,9.6064,9.6102,9.5987,9.5987,207078.1288
2011-04-11 15:55:00,25.04,25.06,25.0,25.05,479916.72789615474,9.5987,9.6064,9.5834,9.6025,479916.7279
2011-04-12 09:30:00,24.88,24.91,24.72,24.78,309453.8329659564,9.5374,9.5489,9.476,9.499,309453.833
2011-04-12 09:35:00,24.78,24.81,24.7,24.71,205241.2441831986,9.499,9.5105,9.4684,9.4722,205241.2442
2011-04-12 09:40:00,24.71,24.73,24.65,24.69,138868.47905951506,9.4722,9.4799,9.4492,9.4645,138868.4791
2011-04-12 09:45:00,24.69,24.69,24.63,24.64,125887.82757776145,9.4645,9.4645,9.4415,9.4454,125887.8276
2011-04-12 09:50:00,24.64,24.67,24.6,24.61,106416.85035513104,9.4454,9.4569,9.43,9.4339,106416.8504
2011-04-12 09:55:00,24.6,24.67,24.58,24.65,71883.4190546167,9.43,9.4569,9.4224,9.4492,71883.4191
2011-04-12 10:00:00,24.65,24.68,24.6,24.67,158584.3742346314,9.4492,9.4607,9.43,9.4569,158584.3742
2011-04-12 10:05:00,24.67,24.68,24.57,24.6,247244.67303453345,9.4569,9.4607,9.4185,9.43,247244.673
2011-04-12 10:10:00,24.6,24.63,24.55,24.6,77394.07298554984,9.43,9.4415,9.4109,9.43,77394.073
2011-04-12 10:15:00,24.6,24.64,24.56,24.62,76414.40117560617,9.43,9.4454,9.4147,9.4377,76414.4012
2011-04-12 10:20:00,24.6,24.61,24.52,24.52,74699.97550820475,9.43,9.4339,9.3994,9.3994,74699.9755
2011-04-12 10:25:00,24.52,24.6,24.51,24.57,215772.71614009305,9.3994,9.43,9.3955,9.4185,215772.7161
2011-04-12 10:30:00,24.58,24.6,24.54,24.54,81435.21920156747,9.4224,9.43,9.407,9.407,81435.2192
2011-04-12 10:35:00,24.54,24.56,24.51,24.56,194464.85427381823,9.407,9.4147,9.3955,9.4147,194464.8543
2011-04-12 10:40:00,24.56,24.6,24.55,24.56,127602.25324516286,9.4147,9.43,9.4109,9.4147,127602.2532
2011-04-12 10:45:00,24.56,24.56,24.47,24.51,227896.154788146,9.4147,9.4147,9.3802,9.3955,227896.1548
2011-04-12 10:50:00,24.5,24.51,24.41,24.42,144256.67401420523,9.3917,9.3955,9.3572,9.361,144256.674
2011-04-12 10:55:00,24.42,24.45,24.38,24.4,161400.93068821944,9.361,9.3725,9.3457,9.3534,161400.9307
2011-04-12 11:00:00,24.4,24.47,24.39,24.43,109845.70168993386,9.3534,9.3802,9.3495,9.3649,109845.7017
2011-04-12 11:05:00,24.44,24.47,24.42,24.47,166421.74871418075,9.3687,9.3802,9.361,9.3802,166421.7487
2011-04-12 11:10:00,24.47,24.56,24.47,24.56,115111.43766838108,9.3802,9.4147,9.3802,9.4147,115111.4377
2011-04-12 11:15:00,24.56,24.56,24.45,24.45,132500.6122948812,9.4147,9.4147,9.3725,9.3725,132500.6123
2011-04-12 11:20:00,24.44,24.52,24.43,24.5,93803.5758021063,9.3687,9.3994,9.3649,9.3917,93803.5758
2011-04-12 11:25:00,24.49,24.52,24.47,24.52,69556.69850600048,9.3879,9.3994,9.3802,9.3994,69556.6985
2011-04-12 11:30:00,24.52,24.56,24.51,24.56,69066.86260102865,9.3994,9.4147,9.3955,9.4147,69066.8626
2011-04-12 11:35:00,24.56,24.65,24.55,24.64,155645.35880480037,9.4147,9.4492,9.4109,9.4454,155645.3588
2011-04-12 11:40:00,24.64,24.67,24.63,24.65,117927.99412196912,9.4454,9.4569,9.4415,9.4492,117927.9941
2011-04-12 11:45:00,24.64,24.65,24.6,24.61,90374.72446730344,9.4454,9.4492,9.43,9.4339,90374.7245
2011-04-12 11:50:00,24.61,24.61,24.57,24.58,57555.71883419054,9.4339,9.4339,9.4185,9.4224,57555.7188
2011-04-12 11:55:00,24.57,24.58,24.51,24.54,120009.79671809945,9.4185,9.4224,9.3955,9.407,120009.7967
2011-04-12 12:00:00,24.54,24.56,24.52,24.53,67842.27283859906,9.407,9.4147,9.3994,9.4032,67842.2728
2011-04-12 12:05:00,24.53,24.56,24.52,24.55,41268.67499387705,9.4032,9.4147,9.3994,9.4109,41268.675
2011-04-12 12:10:00,24.55,24.59,24.54,24.56,58535.39064413421,9.4109,9.4262,9.407,9.4147,58535.3906
2011-04-12 12:15:00,24.54,24.56,24.51,24.53,130051.43277002205,9.407,9.4147,9.3955,9.4032,130051.4328
2011-04-12 12:20:00,24.52,24.56,24.52,24.56,27430.810678422728,9.3994,9.4147,9.3994,9.4147,27430.8107
2011-04-12 12:25:00,24.56,24.6,24.55,24.58,71148.66519715895,9.4147,9.43,9.4109,9.4224,71148.6652
2011-04-12 12:30:00,24.58,24.59,24.55,24.55,93681.11682586333,9.4224,9.4262,9.4109,9.4109,93681.1168
2011-04-12 12:35:00,24.55,24.56,24.52,24.54,53392.11364192995,9.4109,9.4147,9.3994,9.407,53392.1136
2011-04-12 12:40:00,24.54,24.62,24.53,24.62,96987.5091844232,9.407,9.4377,9.4032,9.4377,96987.5092
2011-04-12 12:45:00,24.61,24.66,24.61,24.66,91721.773205976,9.4339,9.453,9.4339,9.453,91721.7732
2011-04-12 12:50:00,24.65,24.73,24.65,24.7,107641.4401175606,9.4492,9.4799,9.4492,9.4684,107641.4401
2011-04-12 12:55:00,24.69,24.7,24.62,24.62,93313.73989713444,9.4645,9.4684,9.4377,9.4377,93313.7399
2011-04-12 13:00:00,24.63,24.65,24.62,24.64,50698.016164584864,9.4415,9.4492,9.4377,9.4454,50698.0162
2011-04-12 13:05:00,24.63,24.64,24.62,24.64,51922.60592701445,9.4415,9.4454,9.4377,9.4454,51922.6059
2011-04-12 13:10:00,24.64,24.67,24.63,24.64,122703.89419544452,9.4454,9.4569,9.4415,9.4454,122703.8942
2011-04-12 13:15:00,24.65,24.66,24.57,24.58,66250.3061474406,9.4492,9.453,9.4185,9.4224,66250.3061
2011-04-12 13:20:00,24.59,24.59,24.56,24.58,34043.59539554249,9.4262,9.4262,9.4147,9.4224,34043.5954
2011-04-12 13:25:00,24.58,24.59,24.56,24.57,59270.14450159196,9.4224,9.4262,9.4147,9.4185,59270.1445
2011-04-12 13:30:00,24.58,24.65,24.58,24.64,44697.52632867989,9.4224,9.4492,9.4224,9.4454,44697.5263
2011-04-12 13:35:00,24.64,24.67,24.64,24.64,110213.07861866274,9.4454,9.4569,9.4454,9.4454,110213.0786
2011-04-12 13:40:00,24.64,24.65,24.6,24.61,90619.64241978936,9.4454,9.4492,9.43,9.4339,90619.6424
2011-04-12 13:45:00,24.6,24.69,24.6,24.69,83394.5628214548,9.43,9.4645,9.43,9.4645,83394.5628
2011-04-12 13:50:00,24.69,24.73,24.67,24.71,143277.00220426155,9.4645,9.4799,9.4569,9.4722,143277.0022
2011-04-12 13:55:00,24.71,24.72,24.71,24.71,29879.990203281897,9.4722,9.476,9.4722,9.4722,29879.9902
2011-04-12 14:00:00,24.72,24.74,24.71,24.73,99681.6066617683,9.476,9.4837,9.4722,9.4799,99681.6067
2011-04-12 14:05:00,24.73,24.79,24.72,24.76,90007.34753857457,9.4799,9.5029,9.476,9.4914,90007.3475
2011-04-12 14:10:00,24.76,24.77,24.73,24.73,40533.921136419296,9.4914,9.4952,9.4799,9.4799,40533.9211
2011-04-12 14:15:00,24.73,24.73,24.73,24.73,9061.964241978936,9.4799,9.4799,9.4799,9.4799,9061.9642
2011-04-12 14:20:00,24.73,24.83,24.73,24.83,141072.7406318883,9.4799,9.5182,9.4799,9.5182,141072.7406
2011-04-12 14:25:00,24.83,24.87,24.82,24.83,51922.60592701445,9.5182,9.5335,9.5144,9.5182,51922.6059
2011-04-12 14:30:00,24.83,24.84,24.82,24.84,111437.66838109231,9.5182,9.522,9.5144,9.522,111437.6684
2011-04-12 14:35:00,24.84,24.85,24.79,24.8,147073.23046779327,9.522,9.5259,9.5029,9.5067,147073.2305
2011-04-12 14:40:00,24.79,24.84,24.79,24.83,180137.1540533921,9.5029,9.522,9.5029,9.5182,180137.1541
2011-04-12 14:45:00,24.83,24.83,24.78,24.78,97109.96816066618,9.5182,9.5182,9.499,9.499,97109.9682
2011-04-12 14:50:00,24.78,24.81,24.78,24.8,174504.041146216,9.499,9.5105,9.499,9.5067,174504.0411
2011-04-12 14:55:00,24.81,24.82,24.73,24.73,103722.75287778594,9.5105,9.5144,9.4799,9.4799,103722.7529
2011-04-12 15:00:00,24.74,24.74,24.69,24.69,84006.8577026696,9.4837,9.4837,9.4645,9.4645,84006.8577
2011-04-12 15:05:00,24.7,24.71,24.66,24.67,245407.78839088904,9.4684,9.4722,9.453,9.4569,245407.7884
2011-04-12 15:10:00,24.66,24.69,24.65,24.69,255326.96546656868,9.453,9.4645,9.4492,9.4645,255326.9655
2011-04-12 15:15:00,24.69,24.7,24.67,24.7,261327.45530247365,9.4645,9.4684,9.4569,9.4684,261327.4553
2011-04-12 15:20:00,24.69,24.7,24.66,24.69,209404.8493754592,9.4645,9.4684,9.453,9.4645,209404.8494
2011-04-12 15:25:00,24.69,24.71,24.68,24.69,270389.41954445257,9.4645,9.4722,9.4607,9.4645,270389.4195
2011-04-12 15:30:00,24.69,24.69,24.67,24.67,159441.5870683321,9.4645,9.4645,9.4569,9.4569,159441.5871
2011-04-12 15:35:00,24.67,24.74,24.67,24.73,401298.06514817534,9.4569,9.4837,9.4569,9.4799,401298.0651
2011-04-12 15:40:00,24.72,24.74,24.69,24.74,93681.11682586333,9.476,9.4837,9.4645,9.4837,93681.1168
2011-04-12 15:45:00,24.73,24.79,24.73,24.79,326720.54861621355,9.4799,9.5029,9.4799,9.5029,326720.5486
2011-04-12 15:50:00,24.78,24.87,24.78,24.87,403869.7036492775,9.499,9.5335,9.499,9.5335,403869.7036
2011-04-12 15:55:00,24.87,24.87,24.85,24.85,349253.000244918,9.5335,9.5335,9.5259,9.5259,349253.0002
2011-04-13 09:30:00,24.91,25.18,24.91,25.18,177320.59759980405,9.5489,9.6524,9.5489,9.6524,177320.5976
2011-04-13 09:35:00,25.18,25.2,25.08,25.09,187729.6105804556,9.6524,9.66,9.614,9.6179,187729.6106
2011-04-13 09:40:00,25.08,25.13,24.95,24.95,167646.3384766103,9.614,9.6332,9.5642,9.5642,167646.3385
2011-04-13 09:45:00,24.94,24.96,24.89,24.95,263654.1758510899,9.5604,9.568,9.5412,9.5642,263654.1759
2011-04-13 09:50:00,24.95,24.95,24.87,24.88,167278.96154788145,9.5642,9.5642,9.5335,9.5374,167278.9615
2011-04-13 09:55:00,24.88,24.89,24.82,24.82,93436.1988733774,9.5374,9.5412,9.5144,9.5144,93436.1989
2011-04-13 10:00:00,24.81,24.87,24.8,24.82,111560.12735733528,9.5105,9.5335,9.5067,9.5144,111560.1274
2011-04-13 10:05:00,24.82,24.83,24.76,24.77,94415.87068332107,9.5144,9.5182,9.4914,9.4952,94415.8707
2011-04-13 10:10:00,24.76,24.81,24.74,24.78,82659.80896399706,9.4914,9.5105,9.4837,9.499,82659.809
2011-04-13 10:15:00,24.77,24.84,24.77,24.82,77516.53196179279,9.4952,9.522,9.4952,9.5144,77516.532
2011-04-13 10:20:00,24.82,24.84,24.75,24.82,100171.44256674014,9.5144,9.522,9.4875,9.5144,100171.4426
2011-04-13 10:25:00,24.82,24.84,24.78,24.78,67474.89590987019,9.5144,9.522,9.499,9.499,67474.8959
2011-04-13 10:30:00,24.78,24.85,24.78,24.81,67719.81386235611,9.499,9.5259,9.499,9.5105,67719.8139
2011-04-13 10:35:00,24.81,24.84,24.74,24.74,40656.38011266226,9.5105,9.522,9.4837,9.4837,40656.3801
2011-04-13 10:40:00,24.74,24.84,24.73,24.82,66862.6010286554,9.4837,9.522,9.4799,9.5144,66862.601
2011-04-13 10:45:00,24.82,24.84,24.81,24.82,109233.40680871908,9.5144,9.522,9.5105,9.5144,109233.4068
2011-04-13 10:50:00,24.81,24.88,24.81,24.85,85231.44746509919,9.5105,9.5374,9.5105,9.5259,85231.4475
2011-04-13 10:55:00,24.85,24.95,24.85,24.94,81925.05510653931,9.5259,9.5642,9.5259,9.5604,81925.0551
2011-04-13 11:00:00,24.94,24.94,24.89,24.91,63678.66764633847,9.5604,9.5604,9.5412,9.5489,63678.6676
2011-04-13 11:05:00,24.91,24.95,24.9,24.93,101396.03232916971,9.5489,9.5642,9.545,9.5565,101396.0323
2011-04-13 11:10:00,24.92,24.92,24.88,24.91,56208.670095518,9.5527,9.5527,9.5374,9.5489,56208.6701
2011-04-13 11:15:00,24.9,24.91,24.87,24.87,40778.83908890522,9.545,9.5489,9.5335,9.5335,40778.8391
2011-04-13 11:20:00,24.87,24.91,24.86,24.86,53269.65466568699,9.5335,9.5489,9.5297,9.5297,53269.6547
2011-04-13 11:25:00,24.85,24.86,24.8,24.82,49963.26230712711,9.5259,9.5297,9.5067,9.5144,49963.2623
2011-04-13 11:30:00,24.82,24.87,24.8,24.87,67719.81386235611,9.5144,9.5335,9.5067,9.5335,67719.8139
2011-04-13 11:35:00,24.87,24.87,24.78,24.78,99926.52461425422,9.5335,9.5335,9.499,9.499,99926.5246
2011-04-13 11:40:00,24.78,24.78,24.7,24.71,106539.30933137398,9.499,9.499,9.4684,9.4722,106539.3093
2011-04-13 11:45:00,24.7,24.73,24.69,24.69,56208.670095518,9.4684,9.4799,9.4645,9.4645,56208.6701
2011-04-13 11:50:00,24.69,24.7,24.66,24.66,41880.96987509184,9.4645,9.4684,9.453,9.453,41880.9699
2011-04-13 11:55:00,24.67,24.67,24.62,24.64,57555.71883419054,9.4569,9.4569,9.4377,9.4454,57555.7188
2011-04-13 12:00:00,24.63,24.65,24.62,24.63,54371.78545187362,9.4415,9.4492,9.4377,9.4415,54371.7855
2011-04-13 12:05:00,24.63,24.65,24.61,24.64,63923.58559882439,9.4415,9.4492,9.4339,9.4454,63923.5856
2011-04-13 12:10:00,24.64,24.68,24.64,24.65,112539.79916727896,9.4454,9.4607,9.4454,9.4492,112539.7992
2011-04-13 12:15:00,24.65,24.66,24.64,24.64,56698.50600048983,9.4492,9.453,9.4454,9.4454,56698.506
2011-04-13 12:20:00,24.64,24.66,24.6,24.62,31839.33382316924,9.4454,9.453,9.43,9.4377,31839.3338
2011-04-13 12:25:00,24.62,24.63,24.59,24.6,54616.703404359534,9.4377,9.4415,9.4262,9.43,54616.7034
2011-04-13 12:30:00,24.6,24.6,24.56,24.56,41023.75704139113,9.43,9.43,9.4147,9.4147,41023.757
2011-04-13 12:35:00,24.57,24.57,24.47,24.48,112662.25814352192,9.4185,9.4185,9.3802,9.384,112662.2581
2011-04-13 12:40:00,24.49,24.54,24.47,24.48,137031.59441587067,9.3879,9.407,9.3802,9.384,137031.5944
2011-04-13 12:45:00,24.49,24.55,24.43,24.52,196056.8209649767,9.3879,9.4109,9.3649,9.3994,196056.821
2011-04-13 12:50:00,24.53,24.58,24.51,24.56,39431.790350232666,9.4032,9.4224,9.3955,9.4147,39431.7904
2011-04-13 12:55:00,24.56,24.59,24.54,24.59,68944.40362478569,9.4147,9.4262,9.407,9.4262,68944.4036
2011-04-13 13:00:00,24.6,24.63,24.58,24.63,46656.869948567226,9.43,9.4415,9.4224,9.4415,46656.8699
2011-04-13 13:05:00,24.62,24.62,24.58,24.6,40656.38011266226,9.4377,9.4377,9.4224,9.43,40656.3801
2011-04-13 13:10:00,24.6,24.6,24.57,24.58,58902.767572863086,9.43,9.43,9.4185,9.4224,58902.7676
2011-04-13 13:15:00,24.59,24.69,24.59,24.64,117070.78128826842,9.4262,9.4645,9.4262,9.4454,117070.7813
2011-04-13 13:20:00,24.65,24.69,24.65,24.69,21675.238795003672,9.4492,9.4645,9.4492,9.4645,21675.2388
2011-04-13 13:25:00,24.69,24.69,24.65,24.68,23267.205486162133,9.4645,9.4645,9.4492,9.4607,23267.2055
2011-04-13 13:30:00,24.69,24.73,24.69,24.73,70903.74724467302,9.4645,9.4799,9.4645,9.4799,70903.7472
2011-04-13 13:35:00,24.73,24.74,24.69,24.72,113152.09404849376,9.4799,9.4837,9.4645,9.476,113152.094
2011-04-13 13:40:00,24.71,24.73,24.68,24.72,26083.76193975018,9.4722,9.4799,9.4607,9.476,26083.7619
2011-04-13 13:45:00,24.72,24.73,24.69,24.7,32941.46460935586,9.476,9.4799,9.4645,9.4684,32941.4646
2011-04-13 13:50:00,24.71,24.73,24.68,24.69,34166.05437178545,9.4722,9.4799,9.4607,9.4645,34166.0544
2011-04-13 13:55:00,24.69,24.7,24.65,24.67,71271.1241734019,9.4645,9.4684,9.4492,9.4569,71271.1242
2011-04-13 14:00:00,24.67,24.72,24.65,24.7,196056.8209649767,9.4569,9.476,9.4492,9.4684,196056.821
2011-04-13 14:05:00,24.71,24.71,24.65,24.67,56820.9649767328,9.4722,9.4722,9.4492,9.4569,56820.965
2011-04-13 14:10:00,24.67,24.68,24.64,24.66,67107.51898114131,9.4569,9.4607,9.4454,9.453,67107.519
2011-04-13 14:15:00,24.66,24.66,24.59,24.61,83639.48077394073,9.453,9.453,9.4262,9.4339,83639.4808
2011-04-13 14:20:00,24.61,24.7,24.6,24.7,40411.462160176336,9.4339,9.4684,9.43,9.4684,40411.4622
2011-04-13 14:25:00,24.69,24.78,24.68,24.78,65638.0112662258,9.4645,9.499,9.4607,9.499,65638.0113
2011-04-13 14:30:00,24.78,24.8,24.77,24.78,52657.3597844722,9.499,9.5067,9.4952,9.499,52657.3598
2011-04-13 14:35:00,24.78,24.79,24.73,24.74,41636.051922605926,9.499,9.5029,9.4799,9.4837,41636.0519
2011-04-13 14:40:00,24.74,24.8,24.74,24.78,82414.89101151114,9.4837,9.5067,9.4837,9.499,82414.891
2011-04-13 14:45:00,24.78,24.8,24.77,24.78,103355.37594905704,9.499,9.5067,9.4952,9.499,103355.3759
2011-04-13 14:50:00,24.78,24.82,24.78,24.81,66005.38819495469,9.499,9.5144,9.499,9.5105,66005.3882
2011-04-13 14:55:00,24.82,24.84,24.81,24.83,76169.48322312025,9.5144,9.522,9.5105,9.5182,76169.4832
2011-04-13 15:00:00,24.83,24.89,24.83,24.84,95762.91942199362,9.5182,9.5412,9.5182,9.522,95762.9194
2011-04-13 15:05:00,24.84,24.91,24.84,24.89,226181.7291207445,9.522,9.5489,9.522,9.5412,226181.7291
2011-04-13 15:10:00,24.89,24.91,24.87,24.87,72005.87803085966,9.5412,9.5489,9.5335,9.5335,72005.878
2011-04-13 15:15:00,24.87,24.9,24.85,24.88,98579.47587558167,9.5335,9.545,9.5259,9.5374,98579.4759
2011-04-13 15:20:00,24.89,24.91,24.87,24.9,58657.84962037717,9.5412,9.5489,9.5335,9.545,58657.8496
2011-04-13 15:25:00,24.89,24.89,24.82,24.82,92701.44501591966,9.5412,9.5412,9.5144,9.5144,92701.445
2011-04-13 15:30:00,24.82,24.83,24.78,24.82,58045.55473916238,9.5144,9.5182,9.499,9.5144,58045.5547
2011-04-13 15:35:00,24.82,24.83,24.8,24.82,58290.47269164829,9.5144,9.5182,9.5067,9.5144,58290.4727
2011-04-13 15:40:00,24.82,24.83,24.81,24.81,124663.23781533186,9.5144,9.5182,9.5105,9.5105,124663.2378
2011-04-13 15:45:00,24.81,24.82,24.78,24.79,125520.45064903256,9.5105,9.5144,9.499,9.5029,125520.4506
2011-04-13 15:50:00,24.79,24.81,24.77,24.78,128214.54812637766,9.5029,9.5105,9.4952,9.499,128214.5481
2011-04-13 15:55:00,24.78,24.78,24.76,24.78,159686.505020818,9.499,9.499,9.4914,9.499,159686.505
2011-04-14 09:30:00,24.68,24.73,24.53,24.6,78863.58070046533,9.4607,9.4799,9.4032,9.43,78863.5807
2011-04-14 09:35:00,24.6,24.71,24.6,24.67,70413.9113397012,9.43,9.4722,9.43,9.4569,70413.9113
2011-04-14 09:40:00,24.66,24.79,24.65,24.73,58780.308596620125,9.453,9.5029,9.4492,9.4799,58780.3086
2011-04-14 09:45:00,24.74,24.78,24.63,24.64,160298.7999020328,9.4837,9.499,9.4415,9.4454,160298.7999
2011-04-14 09:50:00,24.63,24.66,24.6,24.61,57923.095762919416,9.4415,9.453,9.43,9.4339,57923.0958
2011-04-14 09:55:00,24.61,24.71,24.6,24.69,77149.15503306391,9.4339,9.4722,9.43,9.4645,77149.155
2011-04-14 10:00:00,24.69,24.7,24.64,24.69,85843.74234631399,9.4645,9.4684,9.4454,9.4645,85843.7423
2011-04-14 10:05:00,24.69,24.71,24.64,24.65,124785.6967915748,9.4645,9.4722,9.4454,9.4492,124785.6968
2011-04-14 10:10:00,24.65,24.71,24.64,24.66,68944.40362478569,9.4492,9.4722,9.4454,9.453,68944.4036
2011-04-14 10:15:00,24.65,24.84,24.65,24.81,83517.02179769776,9.4492,9.522,9.4492,9.5105,83517.0218
2011-04-14 10:20:00,24.81,24.83,24.73,24.81,57800.636786676456,9.5105,9.5182,9.4799,9.5105,57800.6368
2011-04-14 10:25:00,24.8,24.85,24.74,24.8,72373.25495958854,9.5067,9.5259,9.4837,9.5067,72373.255
2011-04-14 10:30:00,24.81,24.88,24.81,24.83,112417.340191036,9.5105,9.5374,9.5105,9.5182,112417.3402
2011-04-14 10:35:00,24.83,24.95,24.83,24.91,51677.687974528526,9.5182,9.5642,9.5182,9.5489,51677.688
2011-04-14 10:40:00,24.91,24.96,24.91,24.95,195199.608131276,9.5489,9.568,9.5489,9.5642,195199.6081
2011-04-14 10:45:00,24.95,24.96,24.93,24.96,93191.2809208915,9.5642,9.568,9.5565,9.568,93191.2809
2011-04-14 10:50:00,24.96,24.99,24.95,24.96,70903.74724467302,9.568,9.5795,9.5642,9.568,70903.7472
2011-04-14 10:55:00,24.96,24.96,24.91,24.93,47636.541758510895,9.568,9.568,9.5489,9.5565,47636.5418
2011-04-14 11:00:00,24.93,24.93,24.9,24.92,39799.16727896155,9.5565,9.5565,9.545,9.5527,39799.1673
2011-04-14 11:05:00,24.92,24.95,24.9,24.92,55596.3752143032,9.5527,9.5642,9.545,9.5527,55596.3752
2011-04-14 11:10:00,24.91,24.94,24.87,24.87,32329.16972814107,9.5489,9.5604,9.5335,9.5335,32329.1697
2011-04-14 11:15:00,24.87,24.91,24.84,24.85,50820.47514082782,9.5335,9.5489,9.522,9.5259,50820.4751
2011-04-14 11:20:00,24.84,24.87,24.84,24.85,24491.79524859172,9.522,9.5335,9.522,9.5259,24491.7952
2011-04-14 11:25:00,24.85,24.9,24.85,24.87,20695.56698506,9.5259,9.545,9.5259,9.5335,20695.567
2011-04-14 11:30:00,24.87,24.91,24.87,24.87,39676.70830271859,9.5335,9.5489,9.5335,9.5335,39676.7083
2011-04-14 11:35:00,24.86,24.87,24.82,24.84,23144.746509919176,9.5297,9.5335,9.5144,9.522,23144.7465
2011-04-14 11:40:00,24.85,24.88,24.81,24.82,52412.44183198628,9.5259,9.5374,9.5105,9.5144,52412.4418
2011-04-14 11:45:00,24.82,24.84,24.81,24.82,38452.118540289,9.5144,9.522,9.5105,9.5144,38452.1185
2011-04-14 11:50:00,24.83,24.83,24.81,24.82,12123.4386480529,9.5182,9.5182,9.5105,9.5144,12123.4386
2011-04-14 11:55:00,24.82,24.87,24.82,24.83,27675.728630908645,9.5144,9.5335,9.5144,9.5182,27675.7286
2011-04-14 12:00:00,24.83,24.88,24.83,24.87,19838.354151359294,9.5182,9.5374,9.5182,9.5335,19838.3542
2011-04-14 12:05:00,24.87,24.88,24.86,24.87,11021.307861866277,9.5335,9.5374,9.5297,9.5335,11021.3079
2011-04-14 12:10:00,24.87,24.92,24.87,24.92,19470.977222630416,9.5335,9.5527,9.5335,9.5527,19470.9772
2011-04-14 12:15:00,24.91,24.92,24.89,24.89,15674.7489590987,9.5489,9.5527,9.5412,9.5412,15674.749
2011-04-14 12:20:00,24.89,24.91,24.88,24.89,13837.864315454322,9.5412,9.5489,9.5374,9.5412,13837.8643
2011-04-14 12:25:00,24.89,24.94,24.89,24.93,16409.50281655645,9.5412,9.5604,9.5412,9.5565,16409.5028
2011-04-14 12:30:00,24.93,25.01,24.92,25.01,34166.05437178545,9.5565,9.5872,9.5527,9.5872,34166.0544
2011-04-14 12:35:00,25.01,25.03,24.99,25.0,59392.60347783492,9.5872,9.5949,9.5795,9.5834,59392.6035
2011-04-14 12:40:00,25.0,25.0,24.99,25.0,14695.077149155031,9.5834,9.5834,9.5795,9.5834,14695.0771
2011-04-14 12:45:00,25.0,25.0,24.97,24.98,41268.67499387705,9.5834,9.5834,9.5719,9.5757,41268.675
2011-04-14 12:50:00,24.99,25.06,24.99,25.05,155522.89982855742,9.5795,9.6064,9.5795,9.6025,155522.8998
2011-04-14 12:55:00,25.04,25.05,25.03,25.04,37962.28263531717,9.5987,9.6025,9.5949,9.5987,37962.2826
2011-04-14 13:00:00,25.03,25.1,25.03,25.09,89272.59368111682,9.5949,9.6217,9.5949,9.6179,89272.5937
2011-04-14 13:05:00,25.09,25.09,25.05,25.05,40289.00318393338,9.6179,9.6179,9.6025,9.6025,40289.0032
2011-04-14 13:10:00,25.05,25.06,25.04,25.05,36737.69287288758,9.6025,9.6064,9.5987,9.6025,36737.6929
2011-04-14 13:15:00,25.05,25.05,25.03,25.03,25593.926034778346,9.6025,9.6025,9.5949,9.5949,25593.926
2011-04-14 13:20:00,25.04,25.07,25.02,25.06,78863.58070046533,9.5987,9.6102,9.591,9.6064,78863.5807
2011-04-14 13:25:00,25.06,25.09,25.05,25.08,54249.32647563066,9.6064,9.6179,9.6025,9.614,54249.3265
2011-04-14 13:30:00,25.09,25.09,25.02,25.04,78128.82684300758,9.6179,9.6179,9.591,9.5987,78128.8268
2011-04-14 13:35:00,25.04,25.04,24.98,24.98,78251.28581925055,9.5987,9.5987,9.5757,9.5757,78251.2858
2011-04-14 13:40:00,24.98,24.99,24.92,24.95,122336.51726671564,9.5757,9.5795,9.5527,9.5642,122336.5173
2011-04-14 13:45:00,24.95,24.96,24.9,24.91,81190.30124908155,9.5642,9.568,9.545,9.5489,81190.3012
2011-04-14 13:50:00,24.91,24.91,24.87,24.89,55596.3752143032,9.5489,9.5489,9.5335,9.5412,55596.3752
2011-04-14 13:55:00,24.89,24.91,24.88,24.9,60984.570168993385,9.5412,9.5489,9.5374,9.545,60984.5702
2011-04-14 14:00:00,24.9,24.91,24.88,24.91,92211.60911094784,9.545,9.5489,9.5374,9.5489,92211.6091
2011-04-14 14:05:00,24.9,24.94,24.9,24.94,40411.462160176336,9.545,9.5604,9.545,9.5604,40411.4622
2011-04-14 14:10:00,24.94,24.94,24.91,24.93,36125.397991672784,9.5604,9.5604,9.5489,9.5565,36125.398
2011-04-14 14:15:00,24.93,24.93,24.91,24.93,40901.29806514817,9.5565,9.5565,9.5489,9.5565,40901.2981
2011-04-14 14:20:00,24.94,24.95,24.93,24.94,28043.10555963752,9.5604,9.5642,9.5565,9.5604,28043.1056
2011-04-14 14:25:00,24.94,25.0,24.94,25.0,64168.50355131031,9.5604,9.5834,9.5604,9.5834,64168.5036
2011-04-14 14:30:00,25.0,25.01,24.98,25.01,45187.36223365172,9.5834,9.5872,9.5757,9.5872,45187.3622
2011-04-14 14:35:00,25.01,25.01,25.0,25.0,18981.141317658585,9.5872,9.5872,9.5834,9.5834,18981.1413
2011-04-14 14:40:00,25.0,25.01,24.97,24.97,28288.02351212344,9.5834,9.5872,9.5719,9.5719,28288.0235
2011-04-14 14:45:00,24.96,24.98,24.95,24.97,22532.45162870438,9.568,9.5757,9.5642,9.5719,22532.4516
2011-04-14 14:50:00,24.96,25.01,24.96,25.01,39921.6262552045,9.568,9.5872,9.568,9.5872,39921.6263
2011-04-14 14:55:00,25.01,25.04,24.99,25.0,41146.21601763409,9.5872,9.5987,9.5795,9.5834,41146.216
2011-04-14 15:00:00,25.0,25.08,24.98,25.06,73475.38574577516,9.5834,9.614,9.5757,9.6064,73475.3857
2011-04-14 15:05:00,25.06,25.09,25.06,25.07,66495.22409992652,9.6064,9.6179,9.6064,9.6102,66495.2241
2011-04-14 15:10:00,25.08,25.12,25.06,25.09,88048.00391868723,9.614,9.6294,9.6064,9.6179,88048.0039
2011-04-14 15:15:00,25.09,25.13,25.09,25.13,54494.24442811657,9.6179,9.6332,9.6179,9.6332,54494.2444
2011-04-14 15:20:00,25.13,25.14,25.12,25.13,70413.9113397012,9.6332,9.637,9.6294,9.6332,70413.9113
2011-04-14 15:25:00,25.13,25.17,25.13,25.17,76169.48322312025,9.6332,9.6485,9.6332,9.6485,76169.4832
2011-04-14 15:30:00,25.17,25.19,25.16,25.17,153318.63825618415,9.6485,9.6562,9.6447,9.6485,153318.6383
2011-04-14 15:35:00,25.17,25.24,25.17,25.24,140582.90472691646,9.6485,9.6754,9.6485,9.6754,140582.9047
2011-04-14 15:40:00,25.24,25.25,25.22,25.22,179769.77712466323,9.6754,9.6792,9.6677,9.6677,179769.7771
2011-04-14 15:45:00,25.22,25.22,25.13,25.14,221038.45211854027,9.6677,9.6677,9.6332,9.637,221038.4521
2011-04-14 15:50:00,25.14,25.14,25.09,25.09,342762.67450404115,9.637,9.637,9.6179,9.6179,342762.6745
2011-04-14 15:55:00,25.09,25.12,25.09,25.1,659564.046044575,9.6179,9.6294,9.6179,9.6217,659564.046
2011-04-15 09:30:00,25.13,25.19,25.13,25.18,405461.6703404359,9.6332,9.6562,9.6332,9.6524,405461.6703
2011-04-15 09:35:00,25.18,25.29,25.18,25.25,127969.63017389174,9.6524,9.6945,9.6524,9.6792,127969.6302
2011-04-15 09:40:00,25.25,25.31,25.19,25.21,149032.5740876806,9.6792,9.7022,9.6562,9.6639,149032.5741
2011-04-15 09:45:00,25.2,25.22,25.12,25.21,91354.39627724711,9.66,9.6677,9.6294,9.6639,91354.3963
2011-04-15 09:50:00,25.21,25.24,25.18,25.23,127479.7942689199,9.6639,9.6754,9.6524,9.6715,127479.7943
2011-04-15 09:55:00,25.23,25.28,25.17,25.2,198995.83639480773,9.6715,9.6907,9.6485,9.66,198995.8364
2011-04-15 10:00:00,25.21,25.3,25.2,25.28,157972.0793534166,9.6639,9.6984,9.66,9.6907,157972.0794
2011-04-15 10:05:00,25.29,25.3,25.26,25.28,101028.65540044084,9.6945,9.6984,9.683,9.6907,101028.6554
2011-04-15 10:10:00,25.29,25.31,25.27,25.31,67597.35488611314,9.6945,9.7022,9.6869,9.7022,67597.3549
2011-04-15 10:15:00,25.31,25.33,25.27,25.33,102008.32721038452,9.7022,9.7099,9.6869,9.7099,102008.3272
2011-04-15 10:20:00,25.33,25.35,25.29,25.31,104457.50673524367,9.7099,9.7175,9.6945,9.7022,104457.5067
2011-04-15 10:25:00,25.31,25.36,25.31,25.34,116580.94538329658,9.7022,9.7214,9.7022,9.7137,116580.9454
2011-04-15 10:30:00,25.34,25.39,25.28,25.29,85108.98848885622,9.7137,9.7329,9.6907,9.6945,85108.9885
2011-04-15 10:35:00,25.29,25.3,25.24,25.25,73108.00881704628,9.6945,9.6984,9.6754,9.6792,73108.0088
2011-04-15 10:40:00,25.25,25.31,25.25,25.27,96497.67327945138,9.6792,9.7022,9.6792,9.6869,96497.6733
2011-04-15 10:45:00,25.27,25.28,25.24,25.25,90864.56037227529,9.6869,9.6907,9.6754,9.6792,90864.5604
2011-04-15 10:50:00,25.26,25.31,25.25,25.27,68332.1087435709,9.683,9.7022,9.6792,9.6869,68332.1087
2011-04-15 10:55:00,25.27,25.29,25.25,25.27,97477.34508939504,9.6869,9.6945,9.6792,9.6869,97477.3451
2011-04-15 11:00:00,25.28,25.3,25.24,25.27,68944.40362478569,9.6907,9.6984,9.6754,9.6869,68944.4036
2011-04-15 11:05:00,25.26,25.27,25.24,25.25,67107.51898114131,9.683,9.6869,9.6754,9.6792,67107.519
2011-04-15 11:10:00,25.25,25.25,25.17,25.18,134092.57898603968,9.6792,9.6792,9.6485,9.6524,134092.579
2011-04-15 11:15:00,25.18,25.19,25.18,25.19,45677.19813862356,9.6524,9.6562,9.6524,9.6562,45677.1981
2011-04-15 11:20:00,25.19,25.27,25.19,25.24,120009.79671809945,9.6562,9.6869,9.6562,9.6754,120009.7967
2011-04-15 11:25:00,25.24,25.3,25.22,25.3,58780.308596620125,9.6754,9.6984,9.6677,9.6984,58780.3086
2011-04-15 11:30:00,25.3,25.35,25.29,25.35,31594.41587068332,9.6984,9.7175,9.6945,9.7175,31594.4159
2011-04-15 11:35:00,25.35,25.36,25.31,25.31,56820.9649767328,9.7175,9.7214,9.7022,9.7022,56820.965
2011-04-15 11:40:00,25.31,25.31,25.25,25.26,69679.15748224345,9.7022,9.7022,9.6792,9.683,69679.1575
2011-04-15 11:45:00,25.27,25.29,25.25,25.26,59759.9804065638,9.6869,9.6945,9.6792,9.683,59759.9804
2011-04-15 11:50:00,25.27,25.31,25.27,25.28,48983.59049718344,9.6869,9.7022,9.6869,9.6907,48983.5905
2011-04-15 11:55:00,25.28,25.3,25.26,25.3,89395.05265735977,9.6907,9.6984,9.683,9.6984,89395.0527
2011-04-15 12:00:00,25.29,25.31,25.26,25.31,61107.02914523634,9.6945,9.7022,9.683,9.7022,61107.0291
2011-04-15 12:05:00,25.31,25.36,25.31,25.36,28410.4824883664,9.7022,9.7214,9.7022,9.7214,28410.4825
2011-04-15 12:10:00,25.36,25.36,25.35,25.36,45309.82120989468,9.7214,9.7214,9.7175,9.7214,45309.8212
2011-04-15 12:15:00,25.36,25.36,25.35,25.36,40411.462160176336,9.7214,9.7214,9.7175,9.7214,40411.4622
2011-04-15 12:20:00,25.35,25.39,25.35,25.36,101028.65540044084,9.7175,9.7329,9.7175,9.7214,101028.6554
2011-04-15 12:25:00,25.36,25.4,25.36,25.39,18246.38746020084,9.7214,9.7367,9.7214,9.7329,18246.3875
2011-04-15 12:30:00,25.39,25.4,25.38,25.4,51065.39309331374,9.7329,9.7367,9.729,9.7367,51065.3931
2011-04-15 12:35:00,25.4,25.42,25.4,25.4,29635.07225079598,9.7367,9.7444,9.7367,9.7367,29635.0723
2011-04-15 12:40:00,25.4,25.41,25.4,25.41,11021.307861866277,9.7367,9.7405,9.7367,9.7405,11021.3079
2011-04-15 12:45:00,25.41,25.45,25.41,25.45,61596.86505020817,9.7405,9.7559,9.7405,9.7559,61596.8651
2011-04-15 12:50:00,25.44,25.46,25.44,25.45,66617.68307616947,9.752,9.7597,9.752,9.7559,66617.6831
2011-04-15 12:55:00,25.45,25.47,25.44,25.47,41268.67499387705,9.7559,9.7635,9.752,9.7635,41268.675
2011-04-15 13:00:00,25.47,25.47,25.45,25.45,54004.408523144746,9.7635,9.7635,9.7559,9.7559,54004.4085
2011-04-15 13:05:00,25.45,25.47,25.45,25.46,53514.57261817291,9.7559,9.7635,9.7559,9.7597,53514.5726
2011-04-15 13:10:00,25.46,25.47,25.45,25.45,31716.87484692628,9.7597,9.7635,9.7559,9.7559,31716.8748
2011-04-15 13:15:00,25.45,25.49,25.45,25.48,40778.83908890522,9.7559,9.7712,9.7559,9.7674,40778.8391
2011-04-15 13:20:00,25.48,25.49,25.45,25.45,52534.90080822924,9.7674,9.7712,9.7559,9.7559,52534.9008
2011-04-15 13:25:00,25.45,25.47,25.45,25.46,33063.92358559882,9.7559,9.7635,9.7559,9.7597,33063.9236
2011-04-15 13:30:00,25.46,25.46,25.42,25.44,33186.38256184178,9.7597,9.7597,9.7444,9.752,33186.3826
2011-04-15 13:35:00,25.44,25.45,25.4,25.41,42125.88782757776,9.752,9.7559,9.7367,9.7405,42125.8878
2011-04-15 13:40:00,25.42,25.42,25.4,25.4,25961.302963507223,9.7444,9.7444,9.7367,9.7367,25961.303
2011-04-15 13:45:00,25.4,25.41,25.39,25.39,34288.513348028406,9.7367,9.7405,9.7329,9.7329,34288.5133
2011-04-15 13:50:00,25.39,25.4,25.39,25.39,21920.15674748959,9.7329,9.7367,9.7329,9.7329,21920.1567
2011-04-15 13:55:00,25.39,25.4,25.39,25.39,20573.10800881705,9.7329,9.7367,9.7329,9.7329,20573.108
2011-04-15 14:00:00,25.39,25.4,25.39,25.39,59515.06245407788,9.7329,9.7367,9.7329,9.7329,59515.0625
2011-04-15 14:05:00,25.4,25.4,25.39,25.39,26083.76193975018,9.7367,9.7367,9.7329,9.7329,26083.7619
2011-04-15 14:10:00,25.4,25.4,25.36,25.36,45554.7391623806,9.7367,9.7367,9.7214,9.7214,45554.7392
2011-04-15 14:15:00,25.37,25.39,25.36,25.39,66127.84717119765,9.7252,9.7329,9.7214,9.7329,66127.8472
2011-04-15 14:20:00,25.39,25.4,25.37,25.4,53881.949546901786,9.7329,9.7367,9.7252,9.7367,53881.9495
2011-04-15 14:25:00,25.4,25.4,25.37,25.38,38941.95444526083,9.7367,9.7367,9.7252,9.729,38941.9544
2011-04-15 14:30:00,25.38,25.39,25.37,25.38,69924.07543472936,9.729,9.7329,9.7252,9.729,69924.0754
2011-04-15 14:35:00,25.37,25.38,25.37,25.37,32451.628704384028,9.7252,9.729,9.7252,9.7252,32451.6287
2011-04-15 14:40:00,25.37,25.38,25.37,25.38,15062.454077883907,9.7252,9.729,9.7252,9.729,15062.4541
2011-04-15 14:45:00,25.37,25.38,25.37,25.37,58535.39064413421,9.7252,9.729,9.7252,9.7252,58535.3906
2011-04-15 14:50:00,25.37,25.38,25.37,25.37,51432.77002204261,9.7252,9.729,9.7252,9.7252,51432.77
2011-04-15 14:55:00,25.37,25.39,25.37,25.39,39676.70830271859,9.7252,9.7329,9.7252,9.7329,39676.7083
2011-04-15 15:00:00,25.38,25.4,25.37,25.39,51800.14695077149,9.729,9.7367,9.7252,9.7329,51800.147
2011-04-15 15:05:00,25.39,25.4,25.39,25.39,25226.54910604947,9.7329,9.7367,9.7329,9.7329,25226.5491
2011-04-15 15:10:00,25.39,25.4,25.39,25.4,75679.64731814842,9.7329,9.7367,9.7329,9.7367,75679.6473
2011-04-15 15:15:00,25.4,25.4,25.39,25.39,79475.87558168013,9.7367,9.7367,9.7329,9.7329,79475.8756
2011-04-15 15:20:00,25.39,25.4,25.25,25.29,299534.6558902767,9.7329,9.7367,9.6792,9.6945,299534.6559
2011-04-15 15:25:00,25.3,25.31,25.28,25.31,131643.3994611805,9.6984,9.7022,9.6907,9.7022,131643.3995
2011-04-15 15:30:00,25.31,25.32,25.3,25.32,164584.86407053637,9.7022,9.706,9.6984,9.706,164584.8641
2011-04-15 15:35:00,25.31,25.36,25.31,25.32,200220.4261572373,9.7022,9.7214,9.7022,9.706,200220.4262
2011-04-15 15:40:00,25.32,25.34,25.31,25.31,180137.1540533921,9.706,9.7137,9.7022,9.7022,180137.1541
2011-04-15 15:45:00,25.32,25.38,25.31,25.34,217119.7648787656,9.706,9.729,9.7022,9.7137,217119.7649
2011-04-15 15:50:00,25.35,25.35,25.34,25.34,88292.92187117315,9.7175,9.7175,9.7137,9.7137,88292.9219
2011-04-15 15:55:00,25.34,25.38,25.34,25.36,422850.844966936,9.7137,9.729,9.7137,9.7214,422850.845
2011-04-18 09:30:00,24.92,25.01,24.74,24.74,88415.3808474161,9.5527,9.5872,9.4837,9.4837,88415.3808
2011-04-18 09:35:00,24.75,24.81,24.65,24.77,63066.37276512368,9.4875,9.5105,9.4492,9.4952,63066.3728
2011-04-18 09:40:00,24.74,24.91,24.73,24.82,50453.09821209894,9.4837,9.5489,9.4799,9.5144,50453.0982
2011-04-18 09:45:00,24.81,24.87,24.77,24.84,86945.87313250061,9.5105,9.5335,9.4952,9.522,86945.8731
2011-04-18 09:50:00,24.82,24.84,24.77,24.78,54861.621356845455,9.5144,9.522,9.4952,9.499,54861.6214
2011-04-18 09:55:00,24.79,24.85,24.78,24.83,33186.38256184178,9.5029,9.5259,9.499,9.5182,33186.3826
2011-04-18 10:00:00,24.81,24.81,24.7,24.76,76169.48322312025,9.5105,9.5105,9.4684,9.4914,76169.4832
2011-04-18 10:05:00,24.76,24.77,24.68,24.71,134092.57898603968,9.4914,9.4952,9.4607,9.4722,134092.579
2011-04-18 10:10:00,24.7,24.7,24.64,24.67,134582.4148910115,9.4684,9.4684,9.4454,9.4569,134582.4149
2011-04-18 10:15:00,24.67,24.71,24.64,24.71,93191.2809208915,9.4569,9.4722,9.4454,9.4722,93191.2809
2011-04-18 10:20:00,24.71,24.77,24.67,24.7,93191.2809208915,9.4722,9.4952,9.4569,9.4684,93191.2809
2011-04-18 10:25:00,24.69,24.74,24.66,24.73,33921.13641929953,9.4645,9.4837,9.453,9.4799,33921.1364
2011-04-18 10:30:00,24.73,24.76,24.7,24.74,75557.18834190545,9.4799,9.4914,9.4684,9.4837,75557.1883
2011-04-18 10:35:00,24.74,24.79,24.74,24.76,30492.28508449669,9.4837,9.5029,9.4837,9.4914,30492.2851
2011-04-18 10:40:00,24.75,24.81,24.73,24.76,42493.26475630664,9.4875,9.5105,9.4799,9.4914,42493.2648
2011-04-18 10:45:00,24.76,24.79,24.72,24.72,173034.53343130052,9.4914,9.5029,9.476,9.476,173034.5334
2011-04-18 10:50:00,24.72,24.74,24.69,24.72,47759.000734753856,9.476,9.4837,9.4645,9.476,47759.0007
2011-04-18 10:55:00,24.73,24.74,24.68,24.68,51187.85206955669,9.4799,9.4837,9.4607,9.4607,51187.8521
2011-04-18 11:00:00,24.69,24.71,24.61,24.61,95518.00146950773,9.4645,9.4722,9.4339,9.4339,95518.0015
2011-04-18 11:05:00,24.61,24.61,24.55,24.56,105314.7195689444,9.4339,9.4339,9.4109,9.4147,105314.7196
2011-04-18 11:10:00,24.56,24.61,24.54,24.6,72740.63188831741,9.4147,9.4339,9.407,9.43,72740.6319
2011-04-18 11:15:00,24.6,24.7,24.58,24.68,80945.38329659564,9.43,9.4684,9.4224,9.4607,80945.3833
2011-04-18 11:20:00,24.68,24.73,24.68,24.69,55106.53930933137,9.4607,9.4799,9.4607,9.4645,55106.5393
2011-04-18 11:25:00,24.69,24.69,24.64,24.67,77761.44991427871,9.4645,9.4645,9.4454,9.4569,77761.4499
2011-04-18 11:30:00,24.66,24.67,24.62,24.64,59637.52143032084,9.453,9.4569,9.4377,9.4454,59637.5214
2011-04-18 11:35:00,24.64,24.69,24.64,24.67,77149.15503306391,9.4454,9.4645,9.4454,9.4569,77149.155
2011-04-18 11:40:00,24.68,24.69,24.66,24.68,37962.28263531717,9.4607,9.4645,9.453,9.4607,37962.2826
2011-04-18 11:45:00,24.67,24.73,24.67,24.71,38574.57751653196,9.4569,9.4799,9.4569,9.4722,38574.5775
2011-04-18 11:50:00,24.7,24.72,24.69,24.69,70536.37031594415,9.4684,9.476,9.4645,9.4645,70536.3703
2011-04-18 11:55:00,24.69,24.71,24.69,24.71,60862.11119275042,9.4645,9.4722,9.4645,9.4722,60862.1112
2011-04-18 12:00:00,24.7,24.71,24.65,24.66,116213.5684545677,9.4684,9.4722,9.4492,9.453,116213.5685
2011-04-18 12:05:00,24.65,24.7,24.65,24.69,51677.687974528526,9.4492,9.4684,9.4492,9.4645,51677.688
2011-04-18 12:10:00,24.69,24.71,24.67,24.7,39431.790350232666,9.4645,9.4722,9.4569,9.4684,39431.7904
2011-04-18 12:15:00,24.7,24.73,24.69,24.71,23634.58241489101,9.4684,9.4799,9.4645,9.4722,23634.5824
2011-04-18 12:20:00,24.71,24.71,24.64,24.67,37962.28263531717,9.4722,9.4722,9.4454,9.4569,37962.2826
2011-04-18 12:25:00,24.67,24.7,24.66,24.69,67229.97795738427,9.4569,9.4684,9.453,9.4645,67229.978
2011-04-18 12:30:00,24.69,24.73,24.68,24.73,26573.59784472201,9.4645,9.4799,9.4607,9.4799,26573.5978
2011-04-18 12:35:00,24.72,24.74,24.71,24.74,11756.061719324023,9.476,9.4837,9.4722,9.4837,11756.0617
2011-04-18 12:40:00,24.73,24.74,24.7,24.73,20083.27210384521,9.4799,9.4837,9.4684,9.4799,20083.2721
2011-04-18 12:45:00,24.73,24.74,24.71,24.71,12368.356600538818,9.4799,9.4837,9.4722,9.4722,12368.3566
2011-04-18 12:50:00,24.71,24.72,24.69,24.7,21920.15674748959,9.4722,9.476,9.4645,9.4684,21920.1567
2011-04-18 12:55:00,24.7,24.72,24.69,24.7,25716.385011021302,9.4684,9.476,9.4645,9.4684,25716.385
2011-04-18 13:00:00,24.7,24.71,24.69,24.71,13592.946362968403,9.4684,9.4722,9.4645,9.4722,13592.9464
2011-04-18 13:05:00,24.71,24.72,24.69,24.7,38697.03649277492,9.4722,9.476,9.4645,9.4684,38697.0365
2011-04-18 13:10:00,24.69,24.71,24.69,24.71,13715.405339211364,9.4645,9.4722,9.4645,9.4722,13715.4053
2011-04-18 13:15:00,24.72,24.72,24.65,24.67,80578.00636786676,9.476,9.476,9.4492,9.4569,80578.0064
2011-04-18 13:20:00,24.66,24.67,24.66,24.67,31961.7927994122,9.453,9.4569,9.453,9.4569,31961.7928
2011-04-18 13:25:00,24.67,24.69,24.66,24.69,13715.405339211364,9.4569,9.4645,9.453,9.4645,13715.4053
2011-04-18 13:30:00,24.69,24.71,24.68,24.71,32819.0056331129,9.4645,9.4722,9.4607,9.4722,32819.0056
2011-04-18 13:35:00,24.71,24.72,24.68,24.68,19960.81312760225,9.4722,9.476,9.4607,9.4607,19960.8131
2011-04-18 13:40:00,24.67,24.73,24.66,24.71,23022.28753367621,9.4569,9.4799,9.453,9.4722,23022.2875
2011-04-18 13:45:00,24.71,24.71,24.66,24.66,36615.23389664462,9.4722,9.4722,9.453,9.453,36615.2339
2011-04-18 13:50:00,24.66,24.68,24.65,24.66,46656.869948567226,9.453,9.4607,9.4492,9.453,46656.8699
2011-04-18 13:55:00,24.66,24.67,24.64,24.66,33063.92358559882,9.453,9.4569,9.4454,9.453,33063.9236
2011-04-18 14:00:00,24.65,24.67,24.61,24.62,92211.60911094784,9.4492,9.4569,9.4339,9.4377,92211.6091
2011-04-18 14:05:00,24.62,24.63,24.62,24.63,39186.87239774675,9.4377,9.4415,9.4377,9.4415,39186.8724
2011-04-18 14:10:00,24.63,24.69,24.61,24.69,59515.06245407788,9.4415,9.4645,9.4339,9.4645,59515.0625
2011-04-18 14:15:00,24.69,24.71,24.67,24.71,72985.54984080333,9.4645,9.4722,9.4569,9.4722,72985.5498
2011-04-18 14:20:00,24.71,24.73,24.7,24.73,22532.45162870438,9.4722,9.4799,9.4684,9.4799,22532.4516
2011-04-18 14:25:00,24.73,24.73,24.67,24.69,33308.84153808474,9.4799,9.4799,9.4569,9.4645,33308.8415
2011-04-18 14:30:00,24.69,24.74,24.69,24.74,37227.52877785941,9.4645,9.4837,9.4645,9.4837,37227.5288
2011-04-18 14:35:00,24.74,24.78,24.73,24.78,34410.972324271366,9.4837,9.499,9.4799,9.499,34410.9723
2011-04-18 14:40:00,24.78,24.81,24.75,24.81,67352.43693362724,9.499,9.5105,9.4875,9.5105,67352.4369
2011-04-18 14:45:00,24.81,24.86,24.81,24.86,53147.19568944403,9.5105,9.5297,9.5105,9.5297,53147.1957
2011-04-18 14:50:00,24.86,24.89,24.85,24.87,29757.53122703894,9.5297,9.5412,9.5259,9.5335,29757.5312
2011-04-18 14:55:00,24.87,24.92,24.87,24.89,77394.07298554984,9.5335,9.5527,9.5335,9.5412,77394.073
2011-04-18 15:00:00,24.89,24.9,24.87,24.87,50942.93411707078,9.5412,9.545,9.5335,9.5335,50942.9341
2011-04-18 15:05:00,24.88,24.89,24.79,24.79,120377.1736468283,9.5374,9.5412,9.5029,9.5029,120377.1736
2011-04-18 15:10:00,24.79,24.8,24.75,24.78,158584.3742346314,9.5029,9.5067,9.4875,9.499,158584.3742
2011-04-18 15:15:00,24.78,24.88,24.78,24.88,168258.6333578251,9.499,9.5374,9.499,9.5374,168258.6334
2011-04-18 15:20:00,24.88,24.91,24.81,24.81,140827.8226794024,9.5374,9.5489,9.5105,9.5105,140827.8227
2011-04-18 15:25:00,24.82,24.82,24.78,24.78,63556.20867009551,9.5144,9.5144,9.499,9.499,63556.2087
2011-04-18 15:30:00,24.79,24.83,24.78,24.79,72128.33700710261,9.5029,9.5182,9.499,9.5029,72128.337
2011-04-18 15:35:00,24.79,24.8,24.74,24.76,109723.24271369092,9.5029,9.5067,9.4837,9.4914,109723.2427
2011-04-18 15:40:00,24.77,24.78,24.73,24.73,128337.0071026206,9.4952,9.499,9.4799,9.4799,128337.0071
2011-04-18 15:45:00,24.73,24.74,24.64,24.67,504408.5231447465,9.4799,9.4837,9.4454,9.4569,504408.5231
2011-04-18 15:50:00,24.68,24.75,24.67,24.73,326720.54861621355,9.4607,9.4875,9.4569,9.4799,326720.5486
2011-04-18 15:55:00,24.73,24.75,24.72,24.73,175728.6309086456,9.4799,9.4875,9.476,9.4799,175728.6309
2011-04-19 09:30:00,24.74,24.8,24.68,24.79,51555.22899828557,9.4837,9.5067,9.4607,9.5029,51555.229
2011-04-19 09:35:00,24.81,24.87,24.78,24.87,74087.68062698995,9.5105,9.5335,9.499,9.5335,74087.6806
2011-04-19 09:40:00,24.87,24.92,24.87,24.91,87558.1680137154,9.5335,9.5527,9.5335,9.5489,87558.168
2011-04-19 09:45:00,24.91,24.93,24.84,24.85,127602.25324516286,9.5489,9.5565,9.522,9.5259,127602.2532
2011-04-19 09:50:00,24.84,24.85,24.78,24.81,72740.63188831741,9.522,9.5259,9.499,9.5105,72740.6319
2011-04-19 09:55:00,24.8,24.86,24.79,24.83,81067.84227283859,9.5067,9.5297,9.5029,9.5182,81067.8423
2011-04-19 10:00:00,24.83,24.85,24.8,24.82,152094.04849375458,9.5182,9.5259,9.5067,9.5144,152094.0485
2011-04-19 10:05:00,24.82,24.83,24.79,24.79,110947.83247612049,9.5144,9.5182,9.5029,9.5029,110947.8325
2011-04-19 10:10:00,24.8,24.87,24.8,24.84,54739.162380602495,9.5067,9.5335,9.5067,9.522,54739.1624
2011-04-19 10:15:00,24.86,24.89,24.85,24.87,200587.80308596612,9.5297,9.5412,9.5259,9.5335,200587.8031
2011-04-19 10:20:00,24.87,24.95,24.87,24.89,90864.56037227529,9.5335,9.5642,9.5335,9.5412,90864.5604
2011-04-19 10:25:00,24.89,24.91,24.88,24.9,73352.9267695322,9.5412,9.5489,9.5374,9.545,73352.9268
2011-04-19 10:30:00,24.9,24.91,24.84,24.86,80333.08841538084,9.545,9.5489,9.522,9.5297,80333.0884
2011-04-19 10:35:00,24.86,24.91,24.86,24.88,69434.23952975753,9.5297,9.5489,9.5297,9.5374,69434.2395
2011-04-19 10:40:00,24.87,24.9,24.86,24.9,34288.513348028406,9.5335,9.545,9.5297,9.545,34288.5133
2011-04-19 10:45:00,24.91,24.91,24.87,24.91,55718.83419054616,9.5489,9.5489,9.5335,9.5489,55718.8342
2011-04-19 10:50:00,24.9,24.92,24.89,24.91,53269.65466568699,9.545,9.5527,9.5412,9.5489,53269.6547
2011-04-19 10:55:00,24.91,24.94,24.89,24.91,45554.7391623806,9.5489,9.5604,9.5412,9.5489,45554.7392
2011-04-19 11:00:00,24.91,24.92,24.89,24.91,113519.47097722262,9.5489,9.5527,9.5412,9.5489,113519.471
2011-04-19 11:05:00,24.91,24.95,24.9,24.92,54861.621356845455,9.5489,9.5642,9.545,9.5527,54861.6214
2011-04-19 11:10:00,24.92,24.95,24.91,24.93,51065.39309331374,9.5527,9.5642,9.5489,9.5565,51065.3931
2011-04-19 11:15:00,24.92,24.94,24.9,24.91,81802.59613029634,9.5527,9.5604,9.545,9.5489,81802.5961
2011-04-19 11:20:00,24.91,24.92,24.89,24.91,86700.95518001469,9.5489,9.5527,9.5412,9.5489,86700.9552
2011-04-19 11:25:00,24.91,24.92,24.83,24.84,124908.15576781778,9.5489,9.5527,9.5182,9.522,124908.1558
2011-04-19 11:30:00,24.84,24.87,24.82,24.87,39186.87239774675,9.522,9.5335,9.5144,9.5335,39186.8724
2011-04-19 11:35:00,24.87,24.91,24.87,24.88,49595.88537839824,9.5335,9.5489,9.5335,9.5374,49595.8854
2011-04-19 11:40:00,24.88,24.88,24.82,24.83,84986.52951261327,9.5374,9.5374,9.5144,9.5182,84986.5295
2011-04-19 11:45:00,24.83,24.83,24.8,24.8,25349.008082292432,9.5182,9.5182,9.5067,9.5067,25349.0081
2011-04-19 11:50:00,24.79,24.81,24.79,24.81,16531.96179279941,9.5029,9.5105,9.5029,9.5105,16531.9618
2011-04-19 11:55:00,24.81,24.86,24.8,24.86,29635.07225079598,9.5105,9.5297,9.5067,9.5297,29635.0723
2011-04-19 12:00:00,24.86,24.87,24.82,24.87,29022.77736958119,9.5297,9.5335,9.5144,9.5335,29022.7774
2011-04-19 12:05:00,24.87,24.89,24.86,24.89,32451.628704384028,9.5335,9.5412,9.5297,9.5412,32451.6287
2011-04-19 12:10:00,24.88,24.93,24.87,24.93,24369.336272348763,9.5374,9.5565,9.5335,9.5565,24369.3363
2011-04-19 12:15:00,24.93,24.93,24.9,24.91,27920.64658339456,9.5565,9.5565,9.545,9.5489,27920.6466
2011-04-19 12:20:00,24.9,24.9,24.86,24.87,17144.256674014203,9.545,9.545,9.5297,9.5335,17144.2567
2011-04-19 12:25:00,24.86,24.87,24.82,24.83,24124.418319862845,9.5297,9.5335,9.5144,9.5182,24124.4183
2011-04-19 12:30:00,24.82,24.83,24.8,24.8,50942.93411707078,9.5144,9.5182,9.5067,9.5067,50942.9341
2011-04-19 12:35:00,24.8,24.87,24.8,24.87,29757.53122703894,9.5067,9.5335,9.5067,9.5335,29757.5312
2011-04-19 12:40:00,24.87,24.88,24.83,24.88,41146.21601763409,9.5335,9.5374,9.5182,9.5374,41146.216
2011-04-19 12:45:00,24.88,24.89,24.84,24.84,60372.27528777859,9.5374,9.5412,9.522,9.522,60372.2753
2011-04-19 12:50:00,24.84,24.88,24.84,24.88,12490.815576781775,9.522,9.5374,9.522,9.5374,12490.8156
2011-04-19 12:55:00,24.88,24.91,24.88,24.9,25593.926034778346,9.5374,9.5489,9.5374,9.545,25593.926
2011-04-19 13:00:00,24.9,24.91,24.88,24.91,26573.59784472201,9.545,9.5489,9.5374,9.5489,26573.5978
2011-04-19 13:05:00,24.91,24.93,24.91,24.92,11633.602743081066,9.5489,9.5565,9.5489,9.5527,11633.6027
2011-04-19 13:10:00,24.91,24.96,24.91,24.96,18123.928483957872,9.5489,9.568,9.5489,9.568,18123.9285
2011-04-19 13:15:00,24.96,24.98,24.93,24.96,53514.57261817291,9.568,9.5757,9.5565,9.568,53514.5726
2011-04-19 13:20:00,24.96,24.96,24.95,24.95,11388.684790595147,9.568,9.568,9.5642,9.5642,11388.6848
2011-04-19 13:25:00,24.95,24.96,24.93,24.95,16042.125887827577,9.5642,9.568,9.5565,9.5642,16042.1259
2011-04-19 13:30:00,24.94,24.95,24.93,24.94,21552.779818760715,9.5604,9.5642,9.5565,9.5604,21552.7798
2011-04-19 13:35:00,24.93,24.96,24.92,24.94,24369.336272348763,9.5565,9.568,9.5527,9.5604,24369.3363
2011-04-19 13:40:00,24.94,24.97,24.93,24.96,53637.031594415865,9.5604,9.5719,9.5565,9.568,53637.0316
2011-04-19 13:45:00,24.97,24.98,24.95,24.97,28900.318393338228,9.5719,9.5757,9.5642,9.5719,28900.3184
2011-04-19 13:50:00,24.98,24.98,24.96,24.97,23267.205486162133,9.5757,9.5757,9.568,9.5719,23267.2055
2011-04-19 13:55:00,24.97,24.97,24.94,24.95,20083.27210384521,9.5719,9.5719,9.5604,9.5642,20083.2721
2011-04-19 14:00:00,24.95,24.99,24.95,24.96,48126.37766348273,9.5642,9.5795,9.5642,9.568,48126.3777
2011-04-19 14:05:00,24.96,24.97,24.96,24.97,7959.833455792309,9.568,9.5719,9.568,9.5719,7959.8335
2011-04-19 14:10:00,24.98,25.0,24.97,24.99,32696.546656869945,9.5757,9.5834,9.5719,9.5795,32696.5467
2011-04-19 14:15:00,24.99,25.01,24.98,25.0,21675.238795003672,9.5795,9.5872,9.5757,9.5834,21675.2388
2011-04-19 14:20:00,25.0,25.0,24.98,24.99,38819.49546901788,9.5834,9.5834,9.5757,9.5795,38819.4955
2011-04-19 14:25:00,25.0,25.0,24.94,24.96,106416.85035513104,9.5834,9.5834,9.5604,9.568,106416.8504
2011-04-19 14:30:00,24.96,24.96,24.95,24.96,27920.64658339456,9.568,9.568,9.5642,9.568,27920.6466
2011-04-19 14:35:00,24.96,25.01,24.96,25.01,42615.7237325496,9.568,9.5872,9.568,9.5872,42615.7237
2011-04-19 14:40:00,25.01,25.03,25.01,25.03,26083.76193975018,9.5872,9.5949,9.5872,9.5949,26083.7619
2011-04-19 14:45:00,25.04,25.04,25.01,25.01,36860.15184913054,9.5987,9.5987,9.5872,9.5872,36860.1518
2011-04-19 14:50:00,25.02,25.03,25.01,25.03,36370.31594415871,9.591,9.5949,9.5872,9.5949,36370.3159
2011-04-19 14:55:00,25.02,25.03,24.99,24.99,79475.87558168013,9.591,9.5949,9.5795,9.5795,79475.8756
2011-04-19 15:00:00,24.99,25.0,24.97,24.97,74822.4344844477,9.5795,9.5834,9.5719,9.5719,74822.4345
2011-04-19 15:05:00,24.98,24.98,24.95,24.95,67842.27283859906,9.5757,9.5757,9.5642,9.5642,67842.2728
2011-04-19 15:10:00,24.96,24.98,24.94,24.98,48371.29561596864,9.568,9.5757,9.5604,9.5757,48371.2956
2011-04-19 15:15:00,24.98,24.98,24.94,24.97,72005.87803085966,9.5757,9.5757,9.5604,9.5719,72005.878
2011-04-19 15:20:00,24.96,24.97,24.93,24.93,38207.20058780308,9.568,9.5719,9.5565,9.5565,38207.2006
2011-04-19 15:25:00,24.93,24.96,24.93,24.95,38819.49546901788,9.5565,9.568,9.5565,9.5642,38819.4955
2011-04-19 15:30:00,24.95,24.98,24.92,24.95,57678.1778104335,9.5642,9.5757,9.5527,9.5642,57678.1778
2011-04-19 15:35:00,24.94,24.98,24.93,24.97,91476.85525349008,9.5604,9.5757,9.5565,9.5719,91476.8553
2011-04-19 15:40:00,24.97,24.98,24.92,24.95,81925.05510653931,9.5719,9.5757,9.5527,9.5642,81925.0551
2011-04-19 15:45:00,24.94,24.97,24.93,24.93,158094.53832965955,9.5604,9.5719,9.5565,9.5565,158094.5383
2011-04-19 15:50:00,24.94,24.97,24.92,24.94,144501.59196669114,9.5604,9.5719,9.5527,9.5604,144501.592
2011-04-19 15:55:00,24.94,24.97,24.93,24.96,252877.7859417095,9.5604,9.5719,9.5565,9.568,252877.7859
2011-04-20 09:30:00,25.49,25.6,25.45,25.6,248714.1807494489,9.7712,9.8134,9.7559,9.8134,248714.1807
2011-04-20 09:35:00,25.59,25.62,25.56,25.6,139358.3149644869,9.8095,9.821,9.798,9.8134,139358.315
2011-04-20 09:40:00,25.6,25.67,25.51,25.62,125397.9916727896,9.8134,9.8402,9.7789,9.821,125397.9917
2011-04-20 09:45:00,25.61,25.66,25.59,25.64,114009.30688219446,9.8172,9.8364,9.8095,9.8287,114009.3069
2011-04-20 09:50:00,25.65,25.66,25.58,25.63,237080.57800636784,9.8325,9.8364,9.8057,9.8249,237080.578
2011-04-20 09:55:00,25.64,25.66,25.62,25.64,98824.3938280676,9.8287,9.8364,9.821,9.8287,98824.3938
2011-04-20 10:00:00,25.64,25.67,25.62,25.64,76169.48322312025,9.8287,9.8402,9.821,9.8287,76169.4832
2011-04-20 10:05:00,25.63,25.67,25.61,25.63,89150.13470487387,9.8249,9.8402,9.8172,9.8249,89150.1347
2011-04-20 10:10:00,25.63,25.66,25.58,25.59,86088.66029879989,9.8249,9.8364,9.8057,9.8095,86088.6603
2011-04-20 10:15:00,25.6,25.65,25.6,25.64,122826.35317168749,9.8134,9.8325,9.8134,9.8287,122826.3532
2011-04-20 10:20:00,25.63,25.67,25.6,25.66,146338.47661033552,9.8249,9.8402,9.8134,9.8364,146338.4766
2011-04-20 10:25:00,25.67,25.67,25.64,25.64,26083.76193975018,9.8402,9.8402,9.8287,9.8287,26083.7619
2011-04-20 10:30:00,25.65,25.68,25.63,25.68,101273.57335292676,9.8325,9.844,9.8249,9.844,101273.5734
2011-04-20 10:35:00,25.68,25.68,25.63,25.67,75067.35243693362,9.844,9.844,9.8249,9.8402,75067.3524
2011-04-20 10:40:00,25.68,25.68,25.62,25.65,193730.1004163605,9.844,9.844,9.821,9.8325,193730.1004
2011-04-20 10:45:00,25.65,25.67,25.62,25.63,78006.36786676463,9.8325,9.8402,9.821,9.8249,78006.3679
2011-04-20 10:50:00,25.63,25.66,25.61,25.65,92823.90399216262,9.8249,9.8364,9.8172,9.8325,92823.904
2011-04-20 10:55:00,25.64,25.66,25.63,25.63,100171.44256674014,9.8287,9.8364,9.8249,9.8249,100171.4426
2011-04-20 11:00:00,25.63,25.64,25.62,25.62,52657.3597844722,9.8249,9.8287,9.821,9.821,52657.3598
2011-04-20 11:05:00,25.62,25.63,25.58,25.6,130663.72765123684,9.821,9.8249,9.8057,9.8134,130663.7277
2011-04-20 11:10:00,25.61,25.63,25.58,25.63,51187.85206955669,9.8172,9.8249,9.8057,9.8249,51187.8521
2011-04-20 11:15:00,25.62,25.64,25.58,25.59,36982.6108253735,9.821,9.8287,9.8057,9.8095,36982.6108
2011-04-20 11:20:00,25.6,25.6,25.58,25.58,22042.61572373255,9.8134,9.8134,9.8057,9.8057,22042.6157
2011-04-20 11:25:00,25.58,25.59,25.56,25.59,60862.11119275042,9.8057,9.8095,9.798,9.8095,60862.1112
2011-04-20 11:30:00,25.59,25.62,25.58,25.61,41146.21601763409,9.8095,9.821,9.8057,9.8172,41146.216
2011-04-20 11:35:00,25.6,25.6,25.56,25.58,29390.154298310063,9.8134,9.8134,9.798,9.8057,29390.1543
2011-04-20 11:40:00,25.58,25.63,25.58,25.63,81435.21920156747,9.8057,9.8249,9.8057,9.8249,81435.2192
2011-04-20 11:45:00,25.63,25.66,25.63,25.65,86333.57825128581,9.8249,9.8364,9.8249,9.8325,86333.5783
2011-04-20 11:50:00,25.64,25.73,25.64,25.72,135929.46362968403,9.8287,9.8632,9.8287,9.8594,135929.4636
2011-04-20 11:55:00,25.71,25.74,25.7,25.72,81067.84227283859,9.8555,9.867,9.8517,9.8594,81067.8423
2011-04-20 12:00:00,25.72,25.72,25.69,25.69,71148.66519715895,9.8594,9.8594,9.8479,9.8479,71148.6652
2011-04-20 12:05:00,25.69,25.71,25.64,25.64,56086.21111927504,9.8479,9.8555,9.8287,9.8287,56086.2111
2011-04-20 12:10:00,25.64,25.67,25.63,25.65,43105.55963752143,9.8287,9.8402,9.8249,9.8325,43105.5596
2011-04-20 12:15:00,25.65,25.71,25.65,25.69,25104.090129806515,9.8325,9.8555,9.8325,9.8479,25104.0901
2011-04-20 12:20:00,25.68,25.71,25.67,25.7,17511.63360274308,9.844,9.8555,9.8402,9.8517,17511.6336
2011-04-20 12:25:00,25.7,25.71,25.61,25.61,41880.96987509184,9.8517,9.8555,9.8172,9.8172,41880.9699
2011-04-20 12:30:00,25.61,25.64,25.6,25.62,56943.42395297575,9.8172,9.8287,9.8134,9.821,56943.424
2011-04-20 12:35:00,25.62,25.63,25.61,25.62,18491.30541268675,9.821,9.8249,9.8172,9.821,18491.3054
2011-04-20 12:40:00,25.64,25.65,25.63,25.63,27308.351702179767,9.8287,9.8325,9.8249,9.8249,27308.3517
2011-04-20 12:45:00,25.63,25.66,25.63,25.64,122581.43521920156,9.8249,9.8364,9.8249,9.8287,122581.4352
2011-04-20 12:50:00,25.63,25.66,25.63,25.66,10164.095028165564,9.8249,9.8364,9.8249,9.8364,10164.095
2011-04-20 12:55:00,25.66,25.67,25.65,25.66,24124.418319862845,9.8364,9.8402,9.8325,9.8364,24124.4183
2011-04-20 13:00:00,25.65,25.72,25.64,25.72,111315.20940484936,9.8325,9.8594,9.8287,9.8594,111315.2094
2011-04-20 13:05:00,25.72,25.72,25.71,25.72,33063.92358559882,9.8594,9.8594,9.8555,9.8594,33063.9236
2011-04-20 13:10:00,25.72,25.76,25.71,25.71,145358.80480039187,9.8594,9.8747,9.8555,9.8555,145358.8048
2011-04-20 13:15:00,25.71,25.72,25.71,25.71,21062.94391378888,9.8555,9.8594,9.8555,9.8555,21062.9439
2011-04-20 13:20:00,25.72,25.75,25.71,25.75,62821.45481263776,9.8594,9.8709,9.8555,9.8709,62821.4548
2011-04-20 13:25:00,25.74,25.78,25.74,25.78,41513.592946362965,9.867,9.8824,9.867,9.8824,41513.5929
2011-04-20 13:30:00,25.78,25.8,25.76,25.76,94905.70658829292,9.8824,9.89,9.8747,9.8747,94905.7066
2011-04-20 13:35:00,25.77,25.8,25.76,25.8,28410.4824883664,9.8785,9.89,9.8747,9.89,28410.4825
2011-04-20 13:40:00,25.8,25.8,25.76,25.76,47514.082782267935,9.89,9.89,9.8747,9.8747,47514.0828
2011-04-20 13:45:00,25.76,25.76,25.75,25.75,21797.697771246632,9.8747,9.8747,9.8709,9.8709,21797.6978
2011-04-20 13:50:00,25.76,25.77,25.74,25.76,66127.84717119765,9.8747,9.8785,9.867,9.8747,66127.8472
2011-04-20 13:55:00,25.76,25.76,25.74,25.76,25961.302963507223,9.8747,9.8747,9.867,9.8747,25961.303
2011-04-20 14:00:00,25.76,25.77,25.75,25.76,54739.162380602495,9.8747,9.8785,9.8709,9.8747,54739.1624
2011-04-20 14:05:00,25.76,25.76,25.74,25.76,31104.579965711484,9.8747,9.8747,9.867,9.8747,31104.58
2011-04-20 14:10:00,25.75,25.77,25.74,25.74,62086.70095518001,9.8709,9.8785,9.867,9.867,62086.701
2011-04-20 14:15:00,25.74,25.77,25.73,25.76,24859.1721773206,9.867,9.8785,9.8632,9.8747,24859.1722
2011-04-20 14:20:00,25.77,25.78,25.76,25.76,43472.936566250304,9.8785,9.8824,9.8747,9.8747,43472.9366
2011-04-20 14:25:00,25.76,25.77,25.72,25.74,33798.67744305657,9.8747,9.8785,9.8594,9.867,33798.6774
2011-04-20 14:30:00,25.74,25.76,25.74,25.74,21675.238795003672,9.867,9.8747,9.867,9.867,21675.2388
2011-04-20 14:35:00,25.74,25.77,25.74,25.75,134827.33284349742,9.867,9.8785,9.867,9.8709,134827.3328
2011-04-20 14:40:00,25.76,25.8,25.76,25.78,216997.30590252264,9.8747,9.89,9.8747,9.8824,216997.3059
2011-04-20 14:45:00,25.77,25.78,25.74,25.76,104212.58878275775,9.8785,9.8824,9.867,9.8747,104212.5888
2011-04-20 14:50:00,25.77,25.81,25.76,25.78,622091.5993142297,9.8785,9.8939,9.8747,9.8824,622091.5993
2011-04-20 14:55:00,25.78,25.81,25.77,25.8,155400.44085231447,9.8824,9.8939,9.8785,9.89,155400.4409
2011-04-20 15:00:00,25.8,25.82,25.8,25.81,133970.1200097967,9.89,9.8977,9.89,9.8939,133970.12
2011-04-20 15:05:00,25.81,25.87,25.81,25.87,196914.03379867744,9.8939,9.9169,9.8939,9.9169,196914.0338
2011-04-20 15:10:00,25.87,25.89,25.83,25.83,324393.8280675973,9.9169,9.9245,9.9015,9.9015,324393.8281
2011-04-20 15:15:00,25.84,25.85,25.8,25.82,142174.87141807494,9.9054,9.9092,9.89,9.8977,142174.8714
2011-04-20 15:20:00,25.83,25.85,25.81,25.85,104947.34264021552,9.9015,9.9092,9.8939,9.9092,104947.3426
2011-04-20 15:25:00,25.84,25.9,25.84,25.9,131765.85843742345,9.9054,9.9284,9.9054,9.9284,131765.8584
2011-04-20 15:30:00,25.9,25.9,25.86,25.89,140093.06882194465,9.9284,9.9284,9.913,9.9245,140093.0688
2011-04-20 15:35:00,25.89,25.9,25.87,25.9,148542.7381827088,9.9245,9.9284,9.9169,9.9284,148542.7382
2011-04-20 15:40:00,25.89,25.95,25.89,25.92,429341.1707078128,9.9245,9.9475,9.9245,9.936,429341.1707
2011-04-20 15:45:00,25.93,25.95,25.93,25.94,249204.0166544208,9.9399,9.9475,9.9399,9.9437,249204.0167
2011-04-20 15:50:00,25.94,25.94,25.9,25.94,403624.78569679154,9.9437,9.9437,9.9284,9.9437,403624.7857
2011-04-20 15:55:00,25.93,25.96,25.93,25.95,532451.628704384,9.9399,9.9514,9.9399,9.9475,532451.6287
2011-04-21 09:30:00,26.05,26.05,25.9,26.03,78251.28581925055,9.9859,9.9859,9.9284,9.9782,78251.2858
2011-04-21 09:35:00,26.05,26.12,26.03,26.06,36370.31594415871,9.9859,10.0127,9.9782,9.9897,36370.3159
2011-04-21 09:40:00,26.06,26.13,26.05,26.11,90374.72446730344,9.9897,10.0165,9.9859,10.0089,90374.7245
2011-04-21 09:45:00,26.12,26.12,26.06,26.07,131765.85843742345,10.0127,10.0127,9.9897,9.9935,131765.8584
2011-04-21 09:50:00,26.06,26.13,26.05,26.13,139603.2329169728,9.9897,10.0165,9.9859,10.0165,139603.2329
2011-04-21 09:55:00,26.13,26.13,26.08,26.11,110825.37349987752,10.0165,10.0165,9.9974,10.0089,110825.3735
2011-04-21 10:00:00,26.11,26.11,25.95,25.97,109723.24271369092,10.0089,10.0089,9.9475,9.9552,109723.2427
2011-04-21 10:05:00,25.97,26.02,25.93,26.01,40901.29806514817,9.9552,9.9744,9.9399,9.9705,40901.2981
2011-04-21 10:10:00,26.01,26.04,25.98,25.98,31349.4979181974,9.9705,9.982,9.959,9.959,31349.4979
2011-04-21 10:15:00,25.98,25.98,25.93,25.94,64903.257408768055,9.959,9.959,9.9399,9.9437,64903.2574
2011-04-21 10:20:00,25.94,25.97,25.94,25.94,33308.84153808474,9.9437,9.9552,9.9437,9.9437,33308.8415
2011-04-21 10:25:00,25.95,25.96,25.94,25.95,14695.077149155031,9.9475,9.9514,9.9437,9.9475,14695.0771
2011-04-21 10:30:00,25.95,25.97,25.89,25.89,72985.54984080333,9.9475,9.9552,9.9245,9.9245,72985.5498
2011-04-21 10:35:00,25.89,25.94,25.89,25.92,42003.4288513348,9.9245,9.9437,9.9245,9.936,42003.4289
2011-04-21 10:40:00,25.92,25.98,25.92,25.98,26573.59784472201,9.936,9.959,9.936,9.959,26573.5978
2011-04-21 10:45:00,25.99,26.01,25.96,25.96,24001.959343619885,9.9629,9.9705,9.9514,9.9514,24001.9593
2011-04-21 10:50:00,25.95,26.0,25.95,25.99,25104.090129806515,9.9475,9.9667,9.9475,9.9629,25104.0901
2011-04-21 10:55:00,25.99,26.01,25.98,26.0,36492.77492040167,9.9629,9.9705,9.959,9.9667,36492.7749
2011-04-21 11:00:00,26.0,26.02,25.98,26.02,28777.85941709527,9.9667,9.9744,9.959,9.9744,28777.8594
2011-04-21 11:05:00,26.01,26.03,25.99,26.01,28532.94146460936,9.9705,9.9782,9.9629,9.9705,28532.9415
2011-04-21 11:10:00,26.0,26.03,25.98,25.98,30247.36713201077,9.9667,9.9782,9.959,9.959,30247.3671
2011-04-21 11:15:00,25.98,25.99,25.96,25.97,32329.16972814107,9.959,9.9629,9.9514,9.9552,32329.1697
2011-04-21 11:20:00,25.96,25.98,25.94,25.94,23389.664462405093,9.9514,9.959,9.9437,9.9437,23389.6645
2011-04-21 11:25:00,25.94,26.0,25.93,25.98,46411.95199608131,9.9437,9.9667,9.9399,9.959,46411.952
2011-04-21 11:30:00,25.98,26.05,25.98,26.04,64290.96252755327,9.959,9.9859,9.959,9.982,64290.9625
2011-04-21 11:35:00,26.04,26.09,26.04,26.07,95640.46044575066,9.982,10.0012,9.982,9.9935,95640.4604
2011-04-21 11:40:00,26.06,26.06,26.0,26.0,19715.895175116333,9.9897,9.9897,9.9667,9.9667,19715.8952
2011-04-21 11:45:00,25.99,26.03,25.99,26.02,11143.766838109234,9.9629,9.9782,9.9629,9.9744,11143.7668
2011-04-21 11:50:00,26.03,26.03,25.98,25.98,18858.682341415624,9.9782,9.9782,9.959,9.959,18858.6823
2011-04-21 11:55:00,25.98,26.0,25.98,25.99,16164.584864070535,9.959,9.9667,9.959,9.9629,16164.5849
2011-04-21 12:00:00,25.99,26.02,25.98,26.02,18246.38746020084,9.9629,9.9744,9.959,9.9744,18246.3875
2011-04-21 12:05:00,26.02,26.03,26.01,26.03,13470.487386725446,9.9744,9.9782,9.9705,9.9782,13470.4874
2011-04-21 12:10:00,26.03,26.05,26.03,26.04,22532.45162870438,9.9782,9.9859,9.9782,9.982,22532.4516
2011-04-21 12:15:00,26.03,26.05,26.02,26.04,29267.695322067106,9.9782,9.9859,9.9744,9.982,29267.6953
2011-04-21 12:20:00,26.04,26.07,26.03,26.07,10409.01298065148,9.982,9.9935,9.9782,9.9935,10409.013
2011-04-21 12:25:00,26.06,26.09,26.06,26.07,24369.336272348763,9.9897,10.0012,9.9897,9.9935,24369.3363
2011-04-21 12:30:00,26.06,26.07,26.05,26.07,9429.341170707812,9.9897,9.9935,9.9859,9.9935,9429.3412
2011-04-21 12:35:00,26.06,26.07,26.04,26.05,22042.61572373255,9.9897,9.9935,9.982,9.9859,22042.6157
2011-04-21 12:40:00,26.04,26.09,26.04,26.07,25961.302963507223,9.982,10.0012,9.982,9.9935,25961.303
2011-04-21 12:45:00,26.06,26.1,26.06,26.1,18246.38746020084,9.9897,10.005,9.9897,10.005,18246.3875
2011-04-21 12:50:00,26.1,26.11,26.1,26.1,21307.8618662748,10.005,10.0089,10.005,10.005,21307.8619
2011-04-21 12:55:00,26.1,26.11,26.07,26.07,33308.84153808474,10.005,10.0089,9.9935,9.9935,33308.8415
2011-04-21 13:00:00,26.07,26.08,26.07,26.08,5020.818025961303,9.9935,9.9974,9.9935,9.9974,5020.818
2011-04-21 13:05:00,26.07,26.09,26.07,26.08,24981.63115356356,9.9935,10.0012,9.9935,9.9974,24981.6312
2011-04-21 13:10:00,26.07,26.1,26.07,26.09,24981.63115356356,9.9935,10.005,9.9935,10.0012,24981.6312
2011-04-21 13:15:00,26.1,26.1,26.07,26.08,16899.338721528286,10.005,10.005,9.9935,9.9974,16899.3387
2011-04-21 13:20:00,26.07,26.09,26.06,26.07,74822.4344844477,9.9935,10.0012,9.9897,9.9935,74822.4345
2011-04-21 13:25:00,26.07,26.09,26.04,26.07,98824.3938280676,9.9935,10.0012,9.982,9.9935,98824.3938
2011-04-21 13:30:00,26.07,26.11,26.07,26.07,78741.12172422238,9.9935,10.0089,9.9935,9.9935,78741.1217
2011-04-21 13:35:00,26.08,26.1,26.07,26.09,36615.23389664462,9.9974,10.005,9.9935,10.0012,36615.2339
2011-04-21 13:40:00,26.08,26.09,26.05,26.09,91721.773205976,9.9974,10.0012,9.9859,10.0012,91721.7732
2011-04-21 13:45:00,26.08,26.09,26.04,26.06,55963.75214303208,9.9974,10.0012,9.982,9.9897,55963.7521
2011-04-21 13:50:00,26.06,26.09,26.05,26.08,27675.728630908645,9.9897,10.0012,9.9859,9.9974,27675.7286
2011-04-21 13:55:00,26.08,26.09,26.06,26.06,64658.33945628214,9.9974,10.0012,9.9897,9.9897,64658.3395
2011-04-21 14:00:00,26.07,26.07,26.03,26.03,36247.856967915744,9.9935,9.9935,9.9782,9.9782,36247.857
2011-04-21 14:05:00,26.03,26.05,26.03,26.04,22409.992652461424,9.9782,9.9859,9.9782,9.982,22409.9927
2011-04-21 14:10:00,26.05,26.07,26.04,26.07,101885.86823414156,9.9859,9.9935,9.982,9.9935,101885.8682
2011-04-21 14:15:00,26.07,26.1,26.07,26.09,89272.59368111682,9.9935,10.005,9.9935,10.0012,89272.5937
2011-04-21 14:20:00,26.08,26.1,26.08,26.1,51922.60592701445,9.9974,10.005,9.9974,10.005,51922.6059
2011-04-21 14:25:00,26.1,26.12,26.09,26.11,51432.77002204261,10.005,10.0127,10.0012,10.0089,51432.77
2011-04-21 14:30:00,26.11,26.13,26.11,26.11,27185.89272593681,10.0089,10.0165,10.0089,10.0089,27185.8927
2011-04-21 14:35:00,26.12,26.13,26.12,26.13,48371.29561596864,10.0127,10.0165,10.0127,10.0165,48371.2956
2011-04-21 14:40:00,26.13,26.18,26.12,26.17,208057.80063678665,10.0165,10.0357,10.0127,10.0319,208057.8006
2011-04-21 14:45:00,26.17,26.19,26.15,26.16,99926.52461425422,10.0319,10.0395,10.0242,10.028,99926.5246
2011-04-21 14:50:00,26.16,26.17,26.13,26.15,57555.71883419054,10.028,10.0319,10.0165,10.0242,57555.7188
2011-04-21 14:55:00,26.16,26.19,26.11,26.13,106171.9324026451,10.028,10.0395,10.0089,10.0165,106171.9324
2011-04-21 15:00:00,26.13,26.13,26.11,26.11,29390.154298310063,10.0165,10.0165,10.0089,10.0089,29390.1543
2011-04-21 15:05:00,26.11,26.16,26.11,26.16,25593.926034778346,10.0089,10.028,10.0089,10.028,25593.926
2011-04-21 15:10:00,26.16,26.16,26.11,26.12,52412.44183198628,10.028,10.028,10.0089,10.0127,52412.4418
2011-04-21 15:15:00,26.12,26.13,26.09,26.09,64658.33945628214,10.0127,10.0165,10.0012,10.0012,64658.3395
2011-04-21 15:20:00,26.09,26.11,26.07,26.1,38697.03649277492,10.0012,10.0089,9.9935,10.005,38697.0365
2011-04-21 15:25:00,26.1,26.11,26.09,26.1,42248.34680382072,10.005,10.0089,10.0012,10.005,42248.3468
2011-04-21 15:30:00,26.1,26.13,26.1,26.12,30369.82610825373,10.005,10.0165,10.005,10.0127,30369.8261
2011-04-21 15:35:00,26.12,26.13,26.1,26.12,77026.69605682096,10.0127,10.0165,10.005,10.0127,77026.6961
2011-04-21 15:40:00,26.12,26.15,26.12,26.14,132623.07127112415,10.0127,10.0242,10.0127,10.0204,132623.0713
2011-04-21 15:45:00,26.14,26.15,26.12,26.12,129071.76096007836,10.0204,10.0242,10.0127,10.0127,129071.761
2011-04-21 15:50:00,26.13,26.13,26.12,26.12,105804.55547391625,10.0165,10.0165,10.0127,10.0127,105804.5555
2011-04-21 15:55:00,26.12,26.13,26.11,26.11,244550.5755571884,10.0127,10.0165,10.0089,10.0089,244550.5756
2011-04-25 09:30:00,26.16,26.25,26.13,26.16,88048.00391868723,10.028,10.0625,10.0165,10.028,88048.0039
2011-04-25 09:35:00,26.16,26.24,26.15,26.21,87190.79108498653,10.028,10.0587,10.0242,10.0472,87190.7911
2011-04-25 09:40:00,26.21,26.22,26.15,26.2,33798.67744305657,10.0472,10.051,10.0242,10.0434,33798.6774
2011-04-25 09:45:00,26.2,26.24,26.15,26.17,48003.91868723977,10.0434,10.0587,10.0242,10.0319,48003.9187
2011-04-25 09:50:00,26.17,26.19,26.05,26.07,46779.32892481019,10.0319,10.0395,9.9859,9.9935,46779.3289
2011-04-25 09:55:00,26.07,26.13,26.04,26.12,43472.936566250304,9.9935,10.0165,9.982,10.0127,43472.9366
2011-04-25 10:00:00,26.12,26.14,26.09,26.09,46167.03404359539,10.0127,10.0204,10.0012,10.0012,46167.034
2011-04-25 10:05:00,26.08,26.08,25.98,25.99,61351.94709772226,9.9974,9.9974,9.959,9.9629,61351.9471
2011-04-25 10:10:00,25.98,26.01,25.96,25.98,48371.29561596864,9.959,9.9705,9.9514,9.959,48371.2956
2011-04-25 10:15:00,25.98,26.01,25.94,25.94,48738.672544697525,9.959,9.9705,9.9437,9.9437,48738.6725
2011-04-25 10:20:00,25.94,25.94,25.83,25.84,84496.69360764143,9.9437,9.9437,9.9015,9.9054,84496.6936
2011-04-25 10:25:00,25.84,25.9,25.8,25.86,91231.93730100416,9.9054,9.9284,9.89,9.913,91231.9373
2011-04-25 10:30:00,25.86,25.87,25.81,25.86,101396.03232916971,9.913,9.9169,9.8939,9.913,101396.0323
2011-04-25 10:35:00,25.86,25.95,25.86,25.95,67352.43693362724,9.913,9.9475,9.913,9.9475,67352.4369
2011-04-25 10:40:00,25.96,26.01,25.94,26.0,60494.73426402155,9.9514,9.9705,9.9437,9.9667,60494.7343
2011-04-25 10:45:00,26.01,26.02,25.96,26.0,27798.1876071516,9.9705,9.9744,9.9514,9.9667,27798.1876
2011-04-25 10:50:00,25.98,25.99,25.95,25.95,22654.91060494734,9.959,9.9629,9.9475,9.9475,22654.9106
2011-04-25 10:55:00,25.95,25.95,25.9,25.94,24001.959343619885,9.9475,9.9475,9.9284,9.9437,24001.9593
2011-04-25 11:00:00,25.94,25.97,25.91,25.96,30492.28508449669,9.9437,9.9552,9.9322,9.9514,30492.2851
2011-04-25 11:05:00,25.96,25.98,25.93,25.94,48861.13152094048,9.9514,9.959,9.9399,9.9437,48861.1315
2011-04-25 11:10:00,25.94,25.97,25.91,25.96,26328.679892236098,9.9437,9.9552,9.9322,9.9514,26328.6799
2011-04-25 11:15:00,25.96,25.97,25.93,25.94,22165.074699975507,9.9514,9.9552,9.9399,9.9437,22165.0747
2011-04-25 11:20:00,25.94,25.98,25.94,25.94,37717.36468283125,9.9437,9.959,9.9437,9.9437,37717.3647
2011-04-25 11:25:00,25.93,25.97,25.93,25.97,20573.10800881705,9.9399,9.9552,9.9399,9.9552,20573.108
2011-04-25 11:30:00,25.97,25.98,25.96,25.98,12858.192505510651,9.9552,9.959,9.9514,9.959,12858.1925
2011-04-25 11:35:00,25.97,25.99,25.97,25.99,28655.400440852314,9.9552,9.9629,9.9552,9.9629,28655.4004
2011-04-25 11:40:00,25.99,26.01,25.97,25.99,24001.959343619885,9.9629,9.9705,9.9552,9.9629,24001.9593
2011-04-25 11:45:00,25.99,26.02,25.98,25.99,48003.91868723977,9.9629,9.9744,9.959,9.9629,48003.9187
2011-04-25 11:50:00,26.0,26.0,25.96,25.97,25349.008082292432,9.9667,9.9667,9.9514,9.9552,25349.0081
2011-04-25 11:55:00,25.97,25.99,25.97,25.98,54371.78545187362,9.9552,9.9629,9.9552,9.959,54371.7855
2011-04-25 12:00:00,25.98,26.0,25.98,26.0,17389.17462650012,9.959,9.9667,9.959,9.9667,17389.1746
2011-04-25 12:05:00,25.99,26.03,25.99,26.02,21307.8618662748,9.9629,9.9782,9.9629,9.9744,21307.8619
2011-04-25 12:10:00,26.02,26.03,25.99,26.0,22042.61572373255,9.9744,9.9782,9.9629,9.9667,22042.6157
2011-04-25 12:15:00,26.0,26.0,25.98,26.0,12245.89762429586,9.9667,9.9667,9.959,9.9667,12245.8976
2011-04-25 12:20:00,26.0,26.03,25.99,26.03,11878.520695566984,9.9667,9.9782,9.9629,9.9782,11878.5207
2011-04-25 12:25:00,26.03,26.03,26.01,26.03,26083.76193975018,9.9782,9.9782,9.9705,9.9782,26083.7619
2011-04-25 12:30:00,26.03,26.03,26.02,26.03,9061.964241978936,9.9782,9.9782,9.9744,9.9782,9061.9642
2011-04-25 12:35:00,26.04,26.06,26.03,26.05,17021.797697771246,9.982,9.9897,9.9782,9.9859,17021.7977
2011-04-25 12:40:00,26.05,26.07,26.02,26.03,21430.320842517754,9.9859,9.9935,9.9744,9.9782,21430.3208
2011-04-25 12:45:00,26.02,26.05,26.0,26.04,59025.226549106046,9.9744,9.9859,9.9667,9.982,59025.2265
2011-04-25 12:50:00,26.03,26.07,26.03,26.07,18736.223365172667,9.9782,9.9935,9.9782,9.9935,18736.2234
2011-04-25 12:55:00,26.07,26.07,26.03,26.05,25104.090129806515,9.9935,9.9935,9.9782,9.9859,25104.0901
2011-04-25 13:00:00,26.05,26.05,26.03,26.03,16409.50281655645,9.9859,9.9859,9.9782,9.9782,16409.5028
2011-04-25 13:05:00,26.03,26.06,26.03,26.05,14327.700220426155,9.9782,9.9897,9.9782,9.9859,14327.7002
2011-04-25 13:10:00,26.05,26.07,26.02,26.03,32941.46460935586,9.9859,9.9935,9.9744,9.9782,32941.4646
2011-04-25 13:15:00,26.03,26.06,26.03,26.05,59270.14450159196,9.9782,9.9897,9.9782,9.9859,59270.1445
2011-04-25 13:20:00,26.05,26.05,26.03,26.03,14450.159196669114,9.9859,9.9859,9.9782,9.9782,14450.1592
2011-04-25 13:25:00,26.03,26.04,26.03,26.04,20940.48493754592,9.9782,9.982,9.9782,9.982,20940.4849
2011-04-25 13:30:00,26.04,26.04,26.03,26.04,13470.487386725446,9.982,9.982,9.9782,9.982,13470.4874
2011-04-25 13:35:00,26.04,26.07,26.04,26.07,27430.810678422728,9.982,9.9935,9.982,9.9935,27430.8107
2011-04-25 13:40:00,26.06,26.07,26.05,26.06,22777.36958119029,9.9897,9.9935,9.9859,9.9897,22777.3696
2011-04-25 13:45:00,26.05,26.07,26.04,26.05,23144.746509919176,9.9859,9.9935,9.982,9.9859,23144.7465
2011-04-25 13:50:00,26.04,26.06,26.01,26.05,74699.97550820475,9.982,9.9897,9.9705,9.9859,74699.9755
2011-04-25 13:55:00,26.05,26.07,26.05,26.07,14450.159196669114,9.9859,9.9935,9.9859,9.9935,14450.1592
2011-04-25 14:00:00,26.07,26.11,26.07,26.11,27430.810678422728,9.9935,10.0089,9.9935,10.0089,27430.8107
2011-04-25 14:05:00,26.1,26.11,26.08,26.09,13715.405339211364,10.005,10.0089,9.9974,10.0012,13715.4053
2011-04-25 14:10:00,26.09,26.11,26.09,26.11,28043.10555963752,10.0012,10.0089,10.0012,10.0089,28043.1056
2011-04-25 14:15:00,26.1,26.12,26.1,26.11,28043.10555963752,10.005,10.0127,10.005,10.0089,28043.1056
2011-04-25 14:20:00,26.11,26.12,26.09,26.12,28165.56453588048,10.0089,10.0127,10.0012,10.0127,28165.5645
2011-04-25 14:25:00,26.12,26.13,26.09,26.1,80210.62943913788,10.0127,10.0165,10.0012,10.005,80210.6294
2011-04-25 14:30:00,26.09,26.12,26.09,26.11,26451.13886847905,10.0012,10.0127,10.0012,10.0089,26451.1389
2011-04-25 14:35:00,26.11,26.11,26.1,26.11,23634.58241489101,10.0089,10.0089,10.005,10.0089,23634.5824
2011-04-25 14:40:00,26.11,26.14,26.1,26.11,54126.8674993877,10.0089,10.0204,10.005,10.0089,54126.8675
2011-04-25 14:45:00,26.11,26.15,26.11,26.11,54371.78545187362,10.0089,10.0242,10.0089,10.0089,54371.7855
2011-04-25 14:50:00,26.11,26.14,26.11,26.14,13470.487386725446,10.0089,10.0204,10.0089,10.0204,13470.4874
2011-04-25 14:55:00,26.14,26.16,26.14,26.15,68699.48567229978,10.0204,10.028,10.0204,10.0242,68699.4857
2011-04-25 15:00:00,26.15,26.17,26.12,26.14,143399.46118050453,10.0242,10.0319,10.0127,10.0204,143399.4612
2011-04-25 15:05:00,26.14,26.14,26.09,26.11,58657.84962037717,10.0204,10.0204,10.0012,10.0089,58657.8496
2011-04-25 15:10:00,26.11,26.15,26.11,26.13,129806.51481753612,10.0089,10.0242,10.0089,10.0165,129806.5148
2011-04-25 15:15:00,26.13,26.16,26.1,26.1,38207.20058780308,10.0165,10.028,10.005,10.005,38207.2006
2011-04-25 15:20:00,26.11,26.15,26.1,26.14,79475.87558168013,10.0089,10.0242,10.005,10.0204,79475.8756
2011-04-25 15:25:00,26.14,26.18,26.13,26.15,178177.81043350475,10.0204,10.0357,10.0165,10.0242,178177.8104
2011-04-25 15:30:00,26.15,26.16,26.13,26.14,60494.73426402155,10.0242,10.028,10.0165,10.0204,60494.7343
2011-04-25 15:35:00,26.15,26.16,26.12,26.16,73842.76267450403,10.0242,10.028,10.0127,10.028,73842.7627
2011-04-25 15:40:00,26.16,26.16,26.12,26.13,97477.34508939504,10.028,10.028,10.0127,10.0165,97477.3451
2011-04-25 15:45:00,26.13,26.14,26.11,26.14,199485.6722997796,10.0165,10.0204,10.0089,10.0204,199485.6723
2011-04-25 15:50:00,26.14,26.15,26.11,26.13,180626.989958364,10.0204,10.0242,10.0089,10.0165,180626.99
2011-04-25 15:55:00,26.13,26.16,26.13,26.16,136419.29953465587,10.0165,10.028,10.0165,10.028,136419.2995
2011-04-26 09:30:00,26.3,26.37,26.25,26.26,102620.6220915993,10.0817,10.1085,10.0625,10.0664,102620.6221
2011-04-26 09:35:00,26.25,26.29,26.22,26.25,75557.18834190545,10.0625,10.0779,10.051,10.0625,75557.1883
2011-04-26 09:40:00,26.25,26.26,26.2,26.24,54984.08033308841,10.0625,10.0664,10.0434,10.0587,54984.0803
2011-04-26 09:45:00,26.23,26.25,26.18,26.22,84129.31667891255,10.0549,10.0625,10.0357,10.051,84129.3167
2011-04-26 09:50:00,26.22,26.22,26.16,26.21,164217.48714180748,10.051,10.051,10.028,10.0472,164217.4871
2011-04-26 09:55:00,26.2,26.21,26.16,26.16,42003.4288513348,10.0434,10.0472,10.028,10.028,42003.4289
2011-04-26 10:00:00,26.16,26.21,26.16,26.18,53024.73671320108,10.028,10.0472,10.028,10.0357,53024.7367
2011-04-26 10:05:00,26.18,26.18,26.11,26.13,46779.32892481019,10.0357,10.0357,10.0089,10.0165,46779.3289
2011-04-26 10:10:00,26.12,26.16,26.11,26.13,46044.57506735243,10.0127,10.028,10.0089,10.0165,46044.5751
2011-04-26 10:15:00,26.14,26.16,26.1,26.16,57678.1778104335,10.0204,10.028,10.005,10.028,57678.1778
2011-04-26 10:20:00,26.16,26.2,26.14,26.14,91599.31422973303,10.028,10.0434,10.0204,10.0204,91599.3142
2011-04-26 10:25:00,26.14,26.16,26.13,26.16,183443.546411952,10.0204,10.028,10.0165,10.028,183443.5464
2011-04-26 10:30:00,26.16,26.17,26.12,26.13,100661.27847171196,10.028,10.0319,10.0127,10.0165,100661.2785
2011-04-26 10:35:00,26.13,26.16,26.12,26.15,98334.55792309577,10.0165,10.028,10.0127,10.0242,98334.5579
2011-04-26 10:40:00,26.16,26.22,26.15,26.22,51432.77002204261,10.028,10.051,10.0242,10.051,51432.77
2011-04-26 10:45:00,26.21,26.21,26.17,26.2,291574.82243448443,10.0472,10.0472,10.0319,10.0434,291574.8224
2011-04-26 10:50:00,26.2,26.25,26.17,26.23,91966.69115846192,10.0434,10.0625,10.0319,10.0549,91966.6912
2011-04-26 10:55:00,26.23,26.23,26.17,26.21,124418.31986284594,10.0549,10.0549,10.0319,10.0472,124418.3199
2011-04-26 11:00:00,26.2,26.24,26.2,26.2,38941.95444526083,10.0434,10.0587,10.0434,10.0434,38941.9544
2011-04-26 11:05:00,26.21,26.24,26.18,26.23,71883.4190546167,10.0472,10.0587,10.0357,10.0549,71883.4191
2011-04-26 11:10:00,26.23,26.26,26.22,26.25,59637.52143032084,10.0549,10.0664,10.051,10.0625,59637.5214
2011-04-26 11:15:00,26.25,26.27,26.24,26.24,53024.73671320108,10.0625,10.0702,10.0587,10.0587,53024.7367
2011-04-26 11:20:00,26.24,26.28,26.24,26.27,53147.19568944403,10.0587,10.074,10.0587,10.0702,53147.1957
2011-04-26 11:25:00,26.26,26.3,26.26,26.28,83394.5628214548,10.0664,10.0817,10.0664,10.074,83394.5628
2011-04-26 11:30:00,26.29,26.32,26.28,26.31,56698.50600048983,10.0779,10.0894,10.074,10.0855,56698.506
2011-04-26 11:35:00,26.3,26.32,26.28,26.29,33308.84153808474,10.0817,10.0894,10.074,10.0779,33308.8415
2011-04-26 11:40:00,26.29,26.29,26.25,26.25,59515.06245407788,10.0779,10.0779,10.0625,10.0625,59515.0625
2011-04-26 11:45:00,26.26,26.29,26.25,26.29,40166.54420769042,10.0664,10.0779,10.0625,10.0779,40166.5442
2011-04-26 11:50:00,26.29,26.34,26.27,26.32,122336.51726671564,10.0779,10.097,10.0702,10.0894,122336.5173
2011-04-26 11:55:00,26.33,26.34,26.32,26.34,50942.93411707078,10.0932,10.097,10.0894,10.097,50942.9341
2011-04-26 12:00:00,26.34,26.38,26.32,26.37,79598.3345579231,10.097,10.1124,10.0894,10.1085,79598.3346
2011-04-26 12:05:00,26.36,26.4,26.36,26.4,92334.06808719078,10.1047,10.12,10.1047,10.12,92334.0681
2011-04-26 12:10:00,26.4,26.46,26.39,26.44,208915.01347048732,10.12,10.143,10.1162,10.1354,208915.0135
2011-04-26 12:15:00,26.44,26.54,26.4,26.53,473426.402155278,10.1354,10.1737,10.12,10.1699,473426.4022
2011-04-26 12:20:00,26.53,26.65,26.53,26.54,294881.2147930443,10.1699,10.2159,10.1699,10.1737,294881.2148
2011-04-26 12:25:00,26.54,26.54,26.46,26.46,87435.70903747244,10.1737,10.1737,10.143,10.143,87435.709
2011-04-26 12:30:00,26.47,26.48,26.44,26.46,106416.85035513104,10.1469,10.1507,10.1354,10.143,106416.8504
2011-04-26 12:35:00,26.46,26.46,26.42,26.45,87068.33210874356,10.143,10.143,10.1277,10.1392,87068.3321
2011-04-26 12:40:00,26.45,26.51,26.44,26.51,106294.39137888806,10.1392,10.1622,10.1354,10.1622,106294.3914
2011-04-26 12:45:00,26.51,26.52,26.49,26.5,80210.62943913788,10.1622,10.166,10.1545,10.1584,80210.6294
2011-04-26 12:50:00,26.52,26.54,26.5,26.53,77883.90889052166,10.166,10.1737,10.1584,10.1699,77883.9089
2011-04-26 12:55:00,26.52,26.57,26.52,26.56,139970.6098457017,10.166,10.1852,10.166,10.1814,139970.6098
2011-04-26 13:00:00,26.56,26.57,26.53,26.55,218099.43668870928,10.1814,10.1852,10.1699,10.1775,218099.4367
2011-04-26 13:05:00,26.54,26.55,26.49,26.53,188586.82341415624,10.1737,10.1775,10.1545,10.1699,188586.8234
2011-04-26 13:10:00,26.52,26.56,26.52,26.54,102987.99902032818,10.166,10.1814,10.166,10.1737,102987.999
2011-04-26 13:15:00,26.54,26.55,26.53,26.55,39064.41342150379,10.1737,10.1775,10.1699,10.1775,39064.4134
2011-04-26 13:20:00,26.54,26.56,26.54,26.55,84251.77565515552,10.1737,10.1814,10.1737,10.1775,84251.7757
2011-04-26 13:25:00,26.55,26.56,26.53,26.55,28532.94146460936,10.1775,10.1814,10.1699,10.1775,28532.9415
2011-04-26 13:30:00,26.55,26.56,26.52,26.54,112784.71711976489,10.1775,10.1814,10.166,10.1737,112784.7171
2011-04-26 13:35:00,26.54,26.55,26.5,26.52,49718.3443546412,10.1737,10.1775,10.1584,10.166,49718.3444
2011-04-26 13:40:00,26.53,26.53,26.47,26.47,42248.34680382072,10.1699,10.1699,10.1469,10.1469,42248.3468
2011-04-26 13:45:00,26.47,26.47,26.43,26.47,34533.43130051433,10.1469,10.1469,10.1315,10.1469,34533.4313
2011-04-26 13:50:00,26.47,26.48,26.45,26.48,33431.3005143277,10.1469,10.1507,10.1392,10.1507,33431.3005
2011-04-26 13:55:00,26.48,26.52,26.47,26.51,67964.73181484202,10.1507,10.166,10.1469,10.1622,67964.7318
2011-04-26 14:00:00,26.51,26.54,26.51,26.54,49106.0494734264,10.1622,10.1737,10.1622,10.1737,49106.0495
2011-04-26 14:05:00,26.54,26.56,26.52,26.56,39309.33137398971,10.1737,10.1814,10.166,10.1814,39309.3314
2011-04-26 14:10:00,26.56,26.56,26.55,26.56,80945.38329659564,10.1814,10.1814,10.1775,10.1814,80945.3833
2011-04-26 14:15:00,26.56,26.6,26.56,26.57,70658.82929218712,10.1814,10.1967,10.1814,10.1852,70658.8293
2011-04-26 14:20:00,26.56,26.57,26.47,26.52,157849.62037717365,10.1814,10.1852,10.1469,10.166,157849.6204
2011-04-26 14:25:00,26.52,26.52,26.52,26.52,77883.90889052166,10.166,10.166,10.166,10.166,77883.9089
2011-04-26 14:30:00,26.52,26.52,26.51,26.52,57800.636786676456,10.166,10.166,10.1622,10.166,57800.6368
2011-04-26 14:35:00,26.51,26.51,26.48,26.48,61841.783002694094,10.1622,10.1622,10.1507,10.1507,61841.783
2011-04-26 14:40:00,26.49,26.51,26.48,26.49,58412.93166789125,10.1545,10.1622,10.1507,10.1545,58412.9317
2011-04-26 14:45:00,26.48,26.49,26.47,26.49,73230.46779328924,10.1507,10.1545,10.1469,10.1545,73230.4678
2011-04-26 14:50:00,26.49,26.49,26.46,26.46,89150.13470487387,10.1545,10.1545,10.143,10.143,89150.1347
2011-04-26 14:55:00,26.46,26.47,26.46,26.46,92334.06808719078,10.143,10.1469,10.143,10.143,92334.0681
2011-04-26 15:00:00,26.46,26.47,26.43,26.43,67107.51898114131,10.143,10.1469,10.1315,10.1315,67107.519
2011-04-26 15:05:00,26.43,26.45,26.43,26.44,135807.00465344108,10.1315,10.1392,10.1315,10.1354,135807.0047
2011-04-26 15:10:00,26.45,26.47,26.42,26.46,145971.09968160666,10.1392,10.1469,10.1277,10.143,145971.0997
2011-04-26 15:15:00,26.47,26.47,26.42,26.44,67597.35488611314,10.1469,10.1469,10.1277,10.1354,67597.3549
2011-04-26 15:20:00,26.44,26.47,26.44,26.47,50575.5571883419,10.1354,10.1469,10.1354,10.1469,50575.5572
2011-04-26 15:25:00,26.47,26.47,26.45,26.46,30369.82610825373,10.1469,10.1469,10.1392,10.143,30369.8261
2011-04-26 15:30:00,26.46,26.5,26.45,26.48,94783.24761204996,10.143,10.1584,10.1392,10.1507,94783.2476
2011-04-26 15:35:00,26.48,26.51,26.47,26.47,70291.45236345823,10.1507,10.1622,10.1469,10.1469,70291.4524
2011-04-26 15:40:00,26.47,26.51,26.47,26.5,101273.57335292676,10.1469,10.1622,10.1469,10.1584,101273.5734
2011-04-26 15:45:00,26.51,26.56,26.51,26.56,186382.561841783,10.1622,10.1814,10.1622,10.1814,186382.5618
2011-04-26 15:50:00,26.56,26.59,26.56,26.57,245407.78839088904,10.1814,10.1929,10.1814,10.1852,245407.7884
2011-04-26 15:55:00,26.58,26.59,26.57,26.57,318515.7972079353,10.189,10.1929,10.1852,10.1852,318515.7972
2011-04-27 09:30:00,26.6,26.74,26.52,26.54,121601.7634092579,10.1967,10.2504,10.166,10.1737,121601.7634
2011-04-27 09:35:00,26.54,26.55,26.37,26.43,82047.51408278226,10.1737,10.1775,10.1085,10.1315,82047.5141
2011-04-27 09:40:00,26.45,26.47,26.36,26.38,48126.37766348273,10.1392,10.1469,10.1047,10.1124,48126.3777
2011-04-27 09:45:00,26.39,26.43,26.38,26.42,63801.12662258143,10.1162,10.1315,10.1124,10.1277,63801.1266
2011-04-27 09:50:00,26.41,26.45,26.4,26.43,43350.477590007344,10.1239,10.1392,10.12,10.1315,43350.4776
2011-04-27 09:55:00,26.44,26.45,26.36,26.36,48493.7545922116,10.1354,10.1392,10.1047,10.1047,48493.7546
2011-04-27 10:00:00,26.36,26.38,26.26,26.3,135439.62772471222,10.1047,10.1124,10.0664,10.0817,135439.6277
2011-04-27 10:05:00,26.3,26.33,26.24,26.27,100171.44256674014,10.0817,10.0932,10.0587,10.0702,100171.4426
2011-04-27 10:10:00,26.27,26.27,26.21,26.21,83027.18589272593,10.0702,10.0702,10.0472,10.0472,83027.1859
2011-04-27 10:15:00,26.21,26.21,26.13,26.21,81435.21920156747,10.0472,10.0472,10.0165,10.0472,81435.2192
2011-04-27 10:20:00,26.2,26.23,26.16,26.19,43840.31349497918,10.0434,10.0549,10.028,10.0395,43840.3135
2011-04-27 10:25:00,26.19,26.25,26.19,26.24,36982.6108253735,10.0395,10.0625,10.0395,10.0587,36982.6108
2011-04-27 10:30:00,26.24,26.24,26.13,26.16,96007.83737447954,10.0587,10.0587,10.0165,10.028,96007.8374
2011-04-27 10:35:00,26.16,26.28,26.16,26.22,50698.016164584864,10.028,10.074,10.028,10.051,50698.0162
2011-04-27 10:40:00,26.23,26.3,26.23,26.29,23022.28753367621,10.0549,10.0817,10.0549,10.0779,23022.2875
2011-04-27 10:45:00,26.29,26.33,26.29,26.31,34533.43130051433,10.0779,10.0932,10.0779,10.0855,34533.4313
2011-04-27 10:50:00,26.31,26.31,26.25,26.25,35880.48003918687,10.0855,10.0855,10.0625,10.0625,35880.48
2011-04-27 10:55:00,26.24,26.25,26.21,26.25,22532.45162870438,10.0587,10.0625,10.0472,10.0625,22532.4516
2011-04-27 11:00:00,26.25,26.33,26.25,26.33,33186.38256184178,10.0625,10.0932,10.0625,10.0932,33186.3826
2011-04-27 11:05:00,26.34,26.39,26.33,26.39,53759.490570658825,10.097,10.1162,10.0932,10.1162,53759.4906
2011-04-27 11:10:00,26.39,26.39,26.36,26.38,39921.6262552045,10.1162,10.1162,10.1047,10.1124,39921.6263
2011-04-27 11:15:00,26.39,26.41,26.38,26.41,24736.71320107764,10.1162,10.1239,10.1124,10.1239,24736.7132
2011-04-27 11:20:00,26.41,26.42,26.37,26.38,38574.57751653196,10.1239,10.1277,10.1085,10.1124,38574.5775
2011-04-27 11:25:00,26.38,26.38,26.36,26.38,43472.936566250304,10.1124,10.1124,10.1047,10.1124,43472.9366
2011-04-27 11:30:00,26.38,26.38,26.29,26.29,59637.52143032084,10.1124,10.1124,10.0779,10.0779,59637.5214
2011-04-27 11:35:00,26.29,26.4,26.29,26.4,42493.26475630664,10.0779,10.12,10.0779,10.12,42493.2648
2011-04-27 11:40:00,26.39,26.45,26.39,26.43,58045.55473916238,10.1162,10.1392,10.1162,10.1315,58045.5547
2011-04-27 11:45:00,26.43,26.43,26.37,26.38,51187.85206955669,10.1315,10.1315,10.1085,10.1124,51187.8521
2011-04-27 11:50:00,26.38,26.38,26.34,26.36,34900.8082292432,10.1124,10.1124,10.097,10.1047,34900.8082
2011-04-27 11:55:00,26.36,26.37,26.34,26.35,34410.972324271366,10.1047,10.1085,10.097,10.1009,34410.9723
2011-04-27 12:00:00,26.35,26.38,26.34,26.38,31961.7927994122,10.1009,10.1124,10.097,10.1124,31961.7928
2011-04-27 12:05:00,26.38,26.38,26.35,26.37,23879.500367376928,10.1124,10.1124,10.1009,10.1085,23879.5004
2011-04-27 12:10:00,26.37,26.38,26.35,26.36,21675.238795003672,10.1085,10.1124,10.1009,10.1047,21675.2388
2011-04-27 12:15:00,26.36,26.38,26.36,26.38,37962.28263531717,10.1047,10.1124,10.1047,10.1124,37962.2826
2011-04-27 12:20:00,26.38,26.41,26.38,26.4,116336.02743081067,10.1124,10.1239,10.1124,10.12,116336.0274
2011-04-27 12:25:00,26.4,26.45,26.4,26.42,57555.71883419054,10.12,10.1392,10.12,10.1277,57555.7188
2011-04-27 12:30:00,26.42,26.52,26.4,26.44,81802.59613029634,10.1277,10.166,10.12,10.1354,81802.5961
2011-04-27 12:35:00,26.45,26.52,26.42,26.52,57923.095762919416,10.1392,10.166,10.1277,10.166,57923.0958
2011-04-27 12:40:00,26.52,26.55,26.49,26.52,102130.78618662748,10.166,10.1775,10.1545,10.166,102130.7862
2011-04-27 12:45:00,26.51,26.52,26.47,26.49,37839.82365907421,10.1622,10.166,10.1469,10.1545,37839.8237
2011-04-27 12:50:00,26.5,26.53,26.49,26.53,48493.7545922116,10.1584,10.1699,10.1545,10.1699,48493.7546
2011-04-27 12:55:00,26.53,26.56,26.52,26.54,70536.37031594415,10.1699,10.1814,10.166,10.1737,70536.3703
2011-04-27 13:00:00,26.54,26.56,26.52,26.56,67352.43693362724,10.1737,10.1814,10.166,10.1814,67352.4369
2011-04-27 13:05:00,26.56,26.6,26.56,26.57,63678.66764633847,10.1814,10.1967,10.1814,10.1852,63678.6676
2011-04-27 13:10:00,26.58,26.58,26.55,26.58,24614.25422483468,10.189,10.189,10.1775,10.189,24614.2542
2011-04-27 13:15:00,26.58,26.63,26.58,26.62,39064.41342150379,10.189,10.2082,10.189,10.2044,39064.4134
2011-04-27 13:20:00,26.62,26.64,26.6,26.61,22654.91060494734,10.2044,10.212,10.1967,10.2005,22654.9106
2011-04-27 13:25:00,26.61,26.64,26.56,26.56,37349.98775410237,10.2005,10.212,10.1814,10.1814,37349.9878
2011-04-27 13:30:00,26.55,26.58,26.54,26.56,29879.990203281897,10.1775,10.189,10.1737,10.1814,29879.9902
2011-04-27 13:35:00,26.56,26.62,26.54,26.61,51800.14695077149,10.1814,10.2044,10.1737,10.2005,51800.147
2011-04-27 13:40:00,26.61,26.65,26.6,26.65,40778.83908890522,10.2005,10.2159,10.1967,10.2159,40778.8391
2011-04-27 13:45:00,26.65,26.67,26.63,26.63,41268.67499387705,10.2159,10.2235,10.2082,10.2082,41268.675
2011-04-27 13:50:00,26.63,26.65,26.62,26.64,37472.446730345335,10.2082,10.2159,10.2044,10.212,37472.4467
2011-04-27 13:55:00,26.65,26.67,26.64,26.67,29757.53122703894,10.2159,10.2235,10.212,10.2235,29757.5312
2011-04-27 14:00:00,26.67,26.69,26.66,26.67,47636.541758510895,10.2235,10.2312,10.2197,10.2235,47636.5418
2011-04-27 14:05:00,26.68,26.69,26.66,26.67,26940.974773450893,10.2274,10.2312,10.2197,10.2235,26940.9748
2011-04-27 14:10:00,26.67,26.68,26.63,26.63,47391.62380602498,10.2235,10.2274,10.2082,10.2082,47391.6238
2011-04-27 14:15:00,26.63,26.65,26.59,26.61,72495.71393583149,10.2082,10.2159,10.1929,10.2005,72495.7139
2011-04-27 14:20:00,26.61,26.7,26.6,26.68,139235.85598824391,10.2005,10.235,10.1967,10.2274,139235.856
2011-04-27 14:25:00,26.68,26.68,26.6,26.6,63801.12662258143,10.2274,10.2274,10.1967,10.1967,63801.1266
2011-04-27 14:30:00,26.61,26.63,26.59,26.61,91109.4783247612,10.2005,10.2082,10.1929,10.2005,91109.4783
2011-04-27 14:35:00,26.61,26.7,26.61,26.7,51922.60592701445,10.2005,10.235,10.2005,10.235,51922.6059
2011-04-27 14:40:00,26.7,26.7,26.65,26.67,84251.77565515552,10.235,10.235,10.2159,10.2235,84251.7757
2011-04-27 14:45:00,26.66,26.68,26.65,26.67,100538.819495469,10.2197,10.2274,10.2159,10.2235,100538.8195
2011-04-27 14:50:00,26.66,26.77,26.65,26.77,132255.6943423953,10.2197,10.2619,10.2159,10.2619,132255.6943
2011-04-27 14:55:00,26.77,26.78,26.74,26.78,103600.29390154296,10.2619,10.2657,10.2504,10.2657,103600.2939
2011-04-27 15:00:00,26.78,26.78,26.75,26.78,84496.69360764143,10.2657,10.2657,10.2542,10.2657,84496.6936
2011-04-27 15:05:00,26.78,26.79,26.74,26.77,51065.39309331374,10.2657,10.2695,10.2504,10.2619,51065.3931
2011-04-27 15:10:00,26.78,26.78,26.75,26.77,45677.19813862356,10.2657,10.2657,10.2542,10.2619,45677.1981
2011-04-27 15:15:00,26.77,26.78,26.75,26.78,52657.3597844722,10.2619,10.2657,10.2542,10.2657,52657.3598
2011-04-27 15:20:00,26.78,26.8,26.77,26.78,93803.5758021063,10.2657,10.2734,10.2619,10.2657,93803.5758
2011-04-27 15:25:00,26.78,26.79,26.76,26.76,84986.52951261327,10.2657,10.2695,10.258,10.258,84986.5295
2011-04-27 15:30:00,26.76,26.78,26.76,26.78,333700.7102620622,10.258,10.2657,10.258,10.2657,333700.7103
2011-04-27 15:35:00,26.78,26.82,26.77,26.81,229977.95738427623,10.2657,10.281,10.2619,10.2772,229977.9574
2011-04-27 15:40:00,26.81,26.82,26.78,26.78,220426.15723732547,10.2772,10.281,10.2657,10.2657,220426.1572
2011-04-27 15:45:00,26.79,26.79,26.74,26.74,174871.41807494487,10.2695,10.2695,10.2504,10.2504,174871.4181
2011-04-27 15:50:00,26.74,26.77,26.74,26.76,153318.63825618415,10.2504,10.2619,10.2504,10.258,153318.6383
2011-04-27 15:55:00,26.76,26.78,26.68,26.74,666299.2897379377,10.258,10.2657,10.2274,10.2504,666299.2897
2011-04-28 09:30:00,26.71,26.77,26.63,26.65,106294.39137888806,10.2389,10.2619,10.2082,10.2159,106294.3914
2011-04-28 09:35:00,26.65,26.66,26.54,26.62,127112.41734019102,10.2159,10.2197,10.1737,10.2044,127112.4173
2011-04-28 09:40:00,26.62,26.73,26.57,26.73,78496.20377173646,10.2044,10.2465,10.1852,10.2465,78496.2038
2011-04-28 09:45:00,26.73,26.78,26.68,26.75,60494.73426402155,10.2465,10.2657,10.2274,10.2542,60494.7343
2011-04-28 09:50:00,26.75,26.83,26.72,26.83,57555.71883419054,10.2542,10.2849,10.2427,10.2849,57555.7188
2011-04-28 09:55:00,26.83,26.86,26.79,26.86,58045.55473916238,10.2849,10.2964,10.2695,10.2964,58045.5547
2011-04-28 10:00:00,26.86,26.92,26.84,26.92,67597.35488611314,10.2964,10.3194,10.2887,10.3194,67597.3549
2011-04-28 10:05:00,26.92,26.92,26.82,26.86,115968.6505020818,10.3194,10.3194,10.281,10.2964,115968.6505
2011-04-28 10:10:00,26.85,26.87,26.73,26.76,119642.41978937056,10.2925,10.3002,10.2465,10.258,119642.4198
2011-04-28 10:15:00,26.76,26.78,26.73,26.76,72495.71393583149,10.258,10.2657,10.2465,10.258,72495.7139
2011-04-28 10:20:00,26.76,26.76,26.69,26.72,42370.80578006368,10.258,10.258,10.2312,10.2427,42370.8058
2011-04-28 10:25:00,26.72,26.83,26.72,26.8,57678.1778104335,10.2427,10.2849,10.2427,10.2734,57678.1778
2011-04-28 10:30:00,26.8,26.82,26.75,26.78,43350.477590007344,10.2734,10.281,10.2542,10.2657,43350.4776
2011-04-28 10:35:00,26.78,26.79,26.75,26.75,24859.1721773206,10.2657,10.2695,10.2542,10.2542,24859.1722
2011-04-28 10:40:00,26.75,26.79,26.74,26.77,36492.77492040167,10.2542,10.2695,10.2504,10.2619,36492.7749
2011-04-28 10:45:00,26.77,26.78,26.74,26.74,34533.43130051433,10.2619,10.2657,10.2504,10.2504,34533.4313
2011-04-28 10:50:00,26.74,26.8,26.73,26.79,33063.92358559882,10.2504,10.2734,10.2465,10.2695,33063.9236
2011-04-28 10:55:00,26.8,26.84,26.8,26.84,38697.03649277492,10.2734,10.2887,10.2734,10.2887,38697.0365
2011-04-28 11:00:00,26.83,26.87,26.83,26.87,41880.96987509184,10.2849,10.3002,10.2849,10.3002,41880.9699
2011-04-28 11:05:00,26.87,26.91,26.87,26.91,41391.133970120005,10.3002,10.3155,10.3002,10.3155,41391.134
2011-04-28 11:10:00,26.89,26.91,26.86,26.88,60617.1932402645,10.3079,10.3155,10.2964,10.304,60617.1932
2011-04-28 11:15:00,26.88,26.89,26.83,26.86,92089.15013470486,10.304,10.3079,10.2849,10.2964,92089.1501
2011-04-28 11:20:00,26.86,26.91,26.85,26.9,60617.1932402645,10.2964,10.3155,10.2925,10.3117,60617.1932
2011-04-28 11:25:00,26.9,26.91,26.86,26.86,67474.89590987019,10.3117,10.3155,10.2964,10.2964,67474.8959
2011-04-28 11:30:00,26.86,26.89,26.86,26.87,87558.1680137154,10.2964,10.3079,10.2964,10.3002,87558.168
2011-04-28 11:35:00,26.86,26.89,26.83,26.84,43962.77247122214,10.2964,10.3079,10.2849,10.2887,43962.7725
2011-04-28 11:40:00,26.84,26.87,26.83,26.86,64290.96252755327,10.2887,10.3002,10.2849,10.2964,64290.9625
2011-04-28 11:45:00,26.85,26.86,26.65,26.72,352436.93362723483,10.2925,10.2964,10.2159,10.2427,352436.9336
2011-04-28 11:50:00,26.71,26.72,26.61,26.67,159441.5870683321,10.2389,10.2427,10.2005,10.2235,159441.5871
2011-04-28 11:55:00,26.67,26.75,26.65,26.74,39186.87239774675,10.2235,10.2542,10.2159,10.2504,39186.8724
2011-04-28 12:00:00,26.74,26.74,26.61,26.66,51432.77002204261,10.2504,10.2504,10.2005,10.2197,51432.77
2011-04-28 12:05:00,26.66,26.67,26.61,26.67,36860.15184913054,10.2197,10.2235,10.2005,10.2235,36860.1518
2011-04-28 12:10:00,26.68,26.73,26.67,26.73,24124.418319862845,10.2274,10.2465,10.2235,10.2465,24124.4183
2011-04-28 12:15:00,26.73,26.74,26.69,26.72,42248.34680382072,10.2465,10.2504,10.2312,10.2427,42248.3468
2011-04-28 12:20:00,26.73,26.75,26.69,26.69,34410.972324271366,10.2465,10.2542,10.2312,10.2312,34410.9723
2011-04-28 12:25:00,26.69,26.71,26.69,26.7,51800.14695077149,10.2312,10.2389,10.2312,10.235,51800.147
2011-04-28 12:30:00,26.71,26.73,26.69,26.72,90742.10139603232,10.2389,10.2465,10.2312,10.2427,90742.1014
2011-04-28 12:35:00,26.72,26.76,26.72,26.74,183810.9233406809,10.2427,10.258,10.2427,10.2504,183810.9233
2011-04-28 12:40:00,26.74,26.75,26.71,26.74,52045.06490325741,10.2504,10.2542,10.2389,10.2504,52045.0649
2011-04-28 12:45:00,26.74,26.75,26.69,26.73,49228.50844966936,10.2504,10.2542,10.2312,10.2465,49228.5084
2011-04-28 12:50:00,26.74,26.74,26.7,26.71,35880.48003918687,10.2504,10.2504,10.235,10.2389,35880.48
2011-04-28 12:55:00,26.71,26.73,26.67,26.68,27675.728630908645,10.2389,10.2465,10.2235,10.2274,27675.7286
2011-04-28 13:00:00,26.68,26.75,26.67,26.74,36860.15184913054,10.2274,10.2542,10.2235,10.2504,36860.1518
2011-04-28 13:05:00,26.74,26.75,26.66,26.66,57678.1778104335,10.2504,10.2542,10.2197,10.2197,57678.1778
2011-04-28 13:10:00,26.66,26.69,26.6,26.6,46044.57506735243,10.2197,10.2312,10.1967,10.1967,46044.5751
2011-04-28 13:15:00,26.61,26.61,26.54,26.56,63801.12662258143,10.2005,10.2005,10.1737,10.1814,63801.1266
2011-04-28 13:20:00,26.56,26.6,26.54,26.6,32329.16972814107,10.1814,10.1967,10.1737,10.1967,32329.1697
2011-04-28 13:25:00,26.6,26.61,26.59,26.59,87313.25006122948,10.1967,10.2005,10.1929,10.1929,87313.2501
2011-04-28 13:30:00,26.59,26.59,26.54,26.54,93681.11682586333,10.1929,10.1929,10.1737,10.1737,93681.1168
2011-04-28 13:35:00,26.54,26.55,26.48,26.53,54126.8674993877,10.1737,10.1775,10.1507,10.1699,54126.8675
2011-04-28 13:40:00,26.53,26.56,26.52,26.56,57800.636786676456,10.1699,10.1814,10.166,10.1814,57800.6368
2011-04-28 13:45:00,26.56,26.56,26.52,26.55,114009.30688219446,10.1814,10.1814,10.166,10.1775,114009.3069
2011-04-28 13:50:00,26.55,26.55,26.52,26.54,38084.74161156012,10.1775,10.1775,10.166,10.1737,38084.7416
2011-04-28 13:55:00,26.55,26.58,26.54,26.57,97109.96816066618,10.1775,10.189,10.1737,10.1852,97109.9682
2011-04-28 14:00:00,26.57,26.58,26.52,26.56,100906.19642419789,10.1852,10.189,10.166,10.1814,100906.1964
2011-04-28 14:05:00,26.56,26.58,26.55,26.57,52167.52387950036,10.1814,10.189,10.1775,10.1852,52167.5239
2011-04-28 14:10:00,26.57,26.6,26.56,26.56,97844.72201812392,10.1852,10.1967,10.1814,10.1814,97844.722
2011-04-28 14:15:00,26.57,26.62,26.56,26.62,44942.44428116581,10.1852,10.2044,10.1814,10.2044,44942.4443
2011-04-28 14:20:00,26.62,26.66,26.6,26.66,37962.28263531717,10.2044,10.2197,10.1967,10.2197,37962.2826
2011-04-28 14:25:00,26.66,26.68,26.58,26.63,64413.42150379622,10.2197,10.2274,10.189,10.2082,64413.4215
2011-04-28 14:30:00,26.63,26.66,26.59,26.6,53881.949546901786,10.2082,10.2197,10.1929,10.1967,53881.9495
2011-04-28 14:35:00,26.6,26.67,26.6,26.65,71760.96007837374,10.1967,10.2235,10.1967,10.2159,71760.9601
2011-04-28 14:40:00,26.65,26.68,26.65,26.67,56943.42395297575,10.2159,10.2274,10.2159,10.2235,56943.424
2011-04-28 14:45:00,26.67,26.71,26.65,26.66,71271.1241734019,10.2235,10.2389,10.2159,10.2197,71271.1242
2011-04-28 14:50:00,26.67,26.69,26.64,26.69,64780.7984325251,10.2235,10.2312,10.212,10.2312,64780.7984
2011-04-28 14:55:00,26.69,26.69,26.65,26.65,39799.16727896155,10.2312,10.2312,10.2159,10.2159,39799.1673
2011-04-28 15:00:00,26.65,26.66,26.62,26.65,61351.94709772226,10.2159,10.2197,10.2044,10.2159,61351.9471
2011-04-28 15:05:00,26.65,26.65,26.6,26.6,105559.63752143033,10.2159,10.2159,10.1967,10.1967,105559.6375
2011-04-28 15:10:00,26.6,26.66,26.59,26.66,56943.42395297575,10.1967,10.2197,10.1929,10.2197,56943.424
2011-04-28 15:15:00,26.66,26.67,26.64,26.65,63923.58559882439,10.2197,10.2235,10.212,10.2159,63923.5856
2011-04-28 15:20:00,26.65,26.66,26.64,26.64,69924.07543472936,10.2159,10.2197,10.212,10.212,69924.0754
2011-04-28 15:25:00,26.64,26.65,26.62,26.63,119887.33774185646,10.212,10.2159,10.2044,10.2082,119887.3377
2011-04-28 15:30:00,26.64,26.69,26.63,26.66,187852.0695566985,10.212,10.2312,10.2082,10.2197,187852.0696
2011-04-28 15:35:00,26.66,26.68,26.64,26.65,116580.94538329658,10.2197,10.2274,10.212,10.2159,116580.9454
2011-04-28 15:40:00,26.65,26.69,26.62,26.69,163850.11021307862,10.2159,10.2312,10.2044,10.2312,163850.1102
2011-04-28 15:45:00,26.69,26.71,26.65,26.7,297085.4763654176,10.2312,10.2389,10.2159,10.235,297085.4764
2011-04-28 15:50:00,26.71,26.71,26.64,26.67,352681.8515797208,10.2389,10.2389,10.212,10.2235,352681.8516
2011-04-28 15:55:00,26.67,26.7,26.65,26.68,597232.4271369091,10.2235,10.235,10.2159,10.2274,597232.4271
2011-04-29 09:30:00,26.7,26.78,26.67,26.78,87558.1680137154,10.235,10.2657,10.2235,10.2657,87558.168
2011-04-29 09:35:00,26.78,26.83,26.62,26.62,108253.7349987754,10.2657,10.2849,10.2044,10.2044,108253.735
2011-04-29 09:40:00,26.64,26.67,26.62,26.62,36860.15184913054,10.212,10.2235,10.2044,10.2044,36860.1518
2011-04-29 09:45:00,26.63,26.71,26.63,26.69,48983.59049718344,10.2082,10.2389,10.2082,10.2312,48983.5905
2011-04-29 09:50:00,26.69,26.7,26.66,26.67,52045.06490325741,10.2312,10.235,10.2197,10.2235,52045.0649
2011-04-29 09:55:00,26.67,26.71,26.61,26.62,46167.03404359539,10.2235,10.2389,10.2005,10.2044,46167.034
2011-04-29 10:00:00,26.62,26.65,26.61,26.62,80700.46534410972,10.2044,10.2159,10.2005,10.2044,80700.4653
2011-04-29 10:05:00,26.62,26.68,26.61,26.68,38697.03649277492,10.2044,10.2274,10.2005,10.2274,38697.0365
2011-04-29 10:10:00,26.68,26.74,26.67,26.74,36492.77492040167,10.2274,10.2504,10.2235,10.2504,36492.7749
2011-04-29 10:15:00,26.74,26.8,26.72,26.79,74455.05755571883,10.2504,10.2734,10.2427,10.2695,74455.0576
2011-04-29 10:20:00,26.78,26.79,26.74,26.78,48371.29561596864,10.2657,10.2695,10.2504,10.2657,48371.2956
2011-04-29 10:25:00,26.78,26.79,26.77,26.78,30982.120989468527,10.2657,10.2695,10.2619,10.2657,30982.121
2011-04-29 10:30:00,26.79,26.79,26.78,26.78,39921.6262552045,10.2695,10.2695,10.2657,10.2657,39921.6263
2011-04-29 10:35:00,26.78,26.78,26.73,26.75,31227.038941954444,10.2657,10.2657,10.2465,10.2542,31227.0389
2011-04-29 10:40:00,26.75,26.76,26.74,26.75,48493.7545922116,10.2542,10.258,10.2504,10.2542,48493.7546
2011-04-29 10:45:00,26.74,26.79,26.74,26.78,55963.75214303208,10.2504,10.2695,10.2504,10.2657,55963.7521
2011-04-29 10:50:00,26.78,26.78,26.76,26.77,29757.53122703894,10.2657,10.2657,10.258,10.2619,29757.5312
2011-04-29 10:55:00,26.78,26.82,26.77,26.8,52289.98285574332,10.2657,10.281,10.2619,10.2734,52289.9829
2011-04-29 11:00:00,26.78,26.83,26.78,26.81,35880.48003918687,10.2657,10.2849,10.2657,10.2772,35880.48
2011-04-29 11:05:00,26.8,26.81,26.78,26.79,75312.27038941954,10.2734,10.2772,10.2657,10.2695,75312.2704
2011-04-29 11:10:00,26.79,26.79,26.76,26.78,41513.592946362965,10.2695,10.2695,10.258,10.2657,41513.5929
2011-04-29 11:15:00,26.78,26.78,26.75,26.75,30002.449179524858,10.2657,10.2657,10.2542,10.2542,30002.4492
2011-04-29 11:20:00,26.76,26.78,26.75,26.78,36982.6108253735,10.258,10.2657,10.2542,10.2657,36982.6108
2011-04-29 11:25:00,26.78,26.87,26.78,26.86,137766.34827332842,10.2657,10.3002,10.2657,10.2964,137766.3483
2011-04-29 11:30:00,26.85,26.95,26.85,26.92,134215.03796228263,10.2925,10.3309,10.2925,10.3194,134215.038
2011-04-29 11:35:00,26.92,26.93,26.89,26.89,94905.70658829292,10.3194,10.3232,10.3079,10.3079,94905.7066
2011-04-29 11:40:00,26.89,26.92,26.87,26.91,79843.252510409,10.3079,10.3194,10.3002,10.3155,79843.2525
2011-04-29 11:45:00,26.92,26.94,26.91,26.92,73108.00881704628,10.3194,10.327,10.3155,10.3194,73108.0088
2011-04-29 11:50:00,26.93,26.95,26.92,26.94,122826.35317168749,10.3232,10.3309,10.3194,10.327,122826.3532
2011-04-29 11:55:00,26.94,26.95,26.92,26.92,88537.83982365907,10.327,10.3309,10.3194,10.3194,88537.8398
2011-04-29 12:00:00,26.92,26.95,26.92,26.94,72495.71393583149,10.3194,10.3309,10.3194,10.327,72495.7139
2011-04-29 12:05:00,26.95,26.97,26.94,26.96,198261.08253735,10.3309,10.3385,10.327,10.3347,198261.0825
2011-04-29 12:10:00,26.95,27.0,26.94,27.0,99559.14768552534,10.3309,10.35,10.327,10.35,99559.1477
2011-04-29 12:15:00,27.0,27.03,26.98,26.98,39064.41342150379,10.35,10.3615,10.3424,10.3424,39064.4134
2011-04-29 12:20:00,26.98,27.0,26.96,27.0,40533.921136419296,10.3424,10.35,10.3347,10.35,40533.9211
2011-04-29 12:25:00,27.0,27.0,26.98,27.0,83027.18589272593,10.35,10.35,10.3424,10.35,83027.1859
2011-04-29 12:30:00,27.0,27.01,26.98,26.98,107396.5221650747,10.35,10.3539,10.3424,10.3424,107396.5222
2011-04-29 12:35:00,26.98,26.99,26.96,26.96,110335.5375949057,10.3424,10.3462,10.3347,10.3347,110335.5376
2011-04-29 12:40:00,26.96,26.96,26.95,26.95,31227.038941954444,10.3347,10.3347,10.3309,10.3309,31227.0389
2011-04-29 12:45:00,26.95,26.96,26.93,26.93,26940.974773450893,10.3309,10.3347,10.3232,10.3232,26940.9748
2011-04-29 12:50:00,26.93,26.96,26.92,26.96,46779.32892481019,10.3232,10.3347,10.3194,10.3347,46779.3289
2011-04-29 12:55:00,26.96,27.01,26.96,27.0,58657.84962037717,10.3347,10.3539,10.3347,10.35,58657.8496
2011-04-29 13:00:00,27.0,27.02,27.0,27.01,80333.08841538084,10.35,10.3577,10.35,10.3539,80333.0884
2011-04-29 13:05:00,27.01,27.02,26.99,26.99,38697.03649277492,10.3539,10.3577,10.3462,10.3462,38697.0365
2011-04-29 13:10:00,26.99,27.0,26.99,26.99,46656.869948567226,10.3462,10.35,10.3462,10.3462,46656.8699
2011-04-29 13:15:00,26.99,27.01,26.99,27.01,51187.85206955669,10.3462,10.3539,10.3462,10.3539,51187.8521
2011-04-29 13:20:00,27.01,27.02,27.0,27.01,13715.405339211364,10.3539,10.3577,10.35,10.3539,13715.4053
2011-04-29 13:25:00,27.01,27.04,27.0,27.03,42125.88782757776,10.3539,10.3654,10.35,10.3615,42125.8878
2011-04-29 13:30:00,27.03,27.1,27.02,27.1,75557.18834190545,10.3615,10.3884,10.3577,10.3884,75557.1883
2011-04-29 13:35:00,27.09,27.1,26.99,26.99,182708.79255449423,10.3845,10.3884,10.3462,10.3462,182708.7926
2011-04-29 13:40:00,26.99,27.0,26.94,26.94,97722.26304188096,10.3462,10.35,10.327,10.327,97722.263
2011-04-29 13:45:00,26.95,26.96,26.94,26.95,52289.98285574332,10.3309,10.3347,10.327,10.3309,52289.9829
2011-04-29 13:50:00,26.95,26.95,26.92,26.95,213690.9135439628,10.3309,10.3309,10.3194,10.3309,213690.9135
2011-04-29 13:55:00,26.96,26.96,26.94,26.95,66495.22409992652,10.3347,10.3347,10.327,10.3309,66495.2241
2011-04-29 14:00:00,26.95,26.96,26.92,26.96,55351.45726181729,10.3309,10.3347,10.3194,10.3347,55351.4573
2011-04-29 14:05:00,26.95,26.96,26.93,26.95,111192.7504286064,10.3309,10.3347,10.3232,10.3309,111192.7504
2011-04-29 14:10:00,26.94,26.95,26.93,26.93,48003.91868723977,10.327,10.3309,10.3232,10.3232,48003.9187
2011-04-29 14:15:00,26.93,26.94,26.93,26.93,34043.59539554249,10.3232,10.327,10.3232,10.3232,34043.5954
2011-04-29 14:20:00,26.93,26.95,26.93,26.93,31471.95689444036,10.3232,10.3309,10.3232,10.3232,31471.9569
2011-04-29 14:25:00,26.94,26.97,26.93,26.97,159319.12809208914,10.327,10.3385,10.3232,10.3385,159319.1281
2011-04-29 14:30:00,26.96,27.0,26.94,26.94,194587.3132500612,10.3347,10.35,10.327,10.327,194587.3133
2011-04-29 14:35:00,26.94,26.98,26.93,26.95,322189.5664952241,10.327,10.3424,10.3232,10.3309,322189.5665
2011-04-29 14:40:00,26.95,26.95,26.94,26.94,182341.41562576537,10.3309,10.3309,10.327,10.327,182341.4156
2011-04-29 14:45:00,26.94,26.96,26.92,26.93,130296.35072250797,10.327,10.3347,10.3194,10.3232,130296.3507
2011-04-29 14:50:00,26.93,26.94,26.88,26.89,87803.08596620131,10.3232,10.327,10.304,10.3079,87803.086
2011-04-29 14:55:00,26.9,26.9,26.85,26.86,94170.95273083515,10.3117,10.3117,10.2925,10.2964,94170.9527
2011-04-29 15:00:00,26.86,26.87,26.81,26.87,147563.0663727651,10.2964,10.3002,10.2772,10.3002,147563.0664
2011-04-29 15:05:00,26.87,26.87,26.86,26.87,252755.3269654665,10.3002,10.3002,10.2964,10.3002,252755.327
2011-04-29 15:10:00,26.87,26.87,26.86,26.86,19348.51824638746,10.3002,10.3002,10.2964,10.2964,19348.5182
2011-04-29 15:15:00,26.87,26.87,26.83,26.85,47881.45971099681,10.3002,10.3002,10.2849,10.2925,47881.4597
2011-04-29 15:20:00,26.85,26.86,26.81,26.82,142052.41244183198,10.2925,10.2964,10.2772,10.281,142052.4124
2011-04-29 15:25:00,26.82,26.84,26.81,26.83,362968.4055841293,10.281,10.2887,10.2772,10.2849,362968.4056
2011-04-29 15:30:00,26.83,26.85,26.83,26.84,88292.92187117315,10.2849,10.2925,10.2849,10.2887,88292.9219
2011-04-29 15:35:00,26.84,26.92,26.84,26.87,268185.1579720793,10.2887,10.3194,10.2887,10.3002,268185.158
2011-04-29 15:40:00,26.87,26.94,26.87,26.93,309331.37398971344,10.3002,10.327,10.3002,10.3232,309331.374
2011-04-29 15:45:00,26.94,27.05,26.94,27.02,783125.1530737203,10.327,10.3692,10.327,10.3577,783125.1531
2011-04-29 15:50:00,27.02,27.11,27.01,27.07,571760.9600783737,10.3577,10.3922,10.3539,10.3769,571760.9601
2011-04-29 15:55:00,27.07,27.22,27.06,27.09,1484202.792064658,10.3769,10.4344,10.373,10.3845,1484202.7921
2011-05-02 09:30:00,27.18,27.26,27.0,27.11,292921.8711731569,10.419,10.4497,10.35,10.3922,292921.8712
2011-05-02 09:35:00,27.13,27.16,27.02,27.03,172054.86162135683,10.3999,10.4114,10.3577,10.3615,172054.8616
2011-05-02 09:40:00,27.04,27.05,26.99,27.02,113641.9299534656,10.3654,10.3692,10.3462,10.3577,113641.93
2011-05-02 09:45:00,27.01,27.07,27.0,27.06,181851.57972079352,10.3539,10.3769,10.35,10.373,181851.5797
2011-05-02 09:50:00,27.06,27.07,27.02,27.03,224099.92652461425,10.373,10.3769,10.3577,10.3615,224099.9265
2011-05-02 09:55:00,27.03,27.14,27.03,27.12,82169.97305902521,10.3615,10.4037,10.3615,10.396,82169.9731
2011-05-02 10:00:00,27.12,27.2,27.11,27.2,182953.71050698016,10.396,10.4267,10.3922,10.4267,182953.7105
2011-05-02 10:05:00,27.19,27.23,27.16,27.18,250795.9833455792,10.4229,10.4382,10.4114,10.419,250795.9833
2011-05-02 10:10:00,27.18,27.19,27.17,27.18,108621.11192750427,10.419,10.4229,10.4152,10.419,108621.1119
2011-05-02 10:15:00,27.18,27.3,27.17,27.29,198628.45946607884,10.419,10.465,10.4152,10.4612,198628.4595
2011-05-02 10:20:00,27.3,27.33,27.27,27.28,257041.3911339701,10.465,10.4765,10.4535,10.4574,257041.3911
2011-05-02 10:25:00,27.27,27.28,27.23,27.23,165809.45383296596,10.4535,10.4574,10.4382,10.4382,165809.4538
2011-05-02 10:30:00,27.23,27.26,27.23,27.23,217609.60078373743,10.4382,10.4497,10.4382,10.4382,217609.6008
2011-05-02 10:35:00,27.23,27.23,27.2,27.2,53269.65466568699,10.4382,10.4382,10.4267,10.4267,53269.6547
2011-05-02 10:40:00,27.2,27.2,27.18,27.18,96742.59123193727,10.4267,10.4267,10.419,10.419,96742.5912
2011-05-02 10:45:00,27.18,27.24,27.18,27.21,105559.63752143033,10.419,10.442,10.419,10.4305,105559.6375
2011-05-02 10:50:00,27.21,27.23,27.18,27.18,57555.71883419054,10.4305,10.4382,10.419,10.419,57555.7188
2011-05-02 10:55:00,27.18,27.21,27.14,27.15,179769.77712466323,10.419,10.4305,10.4037,10.4075,179769.7771
2011-05-02 11:00:00,27.15,27.21,27.14,27.18,96007.83737447954,10.4075,10.4305,10.4037,10.419,96007.8374
2011-05-02 11:05:00,27.17,27.19,27.15,27.17,37962.28263531717,10.4152,10.4229,10.4075,10.4152,37962.2826
2011-05-02 11:10:00,27.18,27.18,27.15,27.16,132255.6943423953,10.419,10.419,10.4075,10.4114,132255.6943
2011-05-02 11:15:00,27.17,27.2,27.16,27.19,54616.703404359534,10.4152,10.4267,10.4114,10.4229,54616.7034
2011-05-02 11:20:00,27.19,27.19,27.14,27.18,132255.6943423953,10.4229,10.4229,10.4037,10.419,132255.6943
2011-05-02 11:25:00,27.18,27.22,27.14,27.15,87313.25006122948,10.419,10.4344,10.4037,10.4075,87313.2501
2011-05-02 11:30:00,27.15,27.16,27.12,27.12,82047.51408278226,10.4075,10.4114,10.396,10.396,82047.5141
2011-05-02 11:35:00,27.12,27.14,27.07,27.09,62576.53686015184,10.396,10.4037,10.3769,10.3845,62576.5369
2011-05-02 11:40:00,27.09,27.09,27.02,27.05,163115.35635562087,10.3845,10.3845,10.3577,10.3692,163115.3564
2011-05-02 11:45:00,27.06,27.07,27.0,27.0,84251.77565515552,10.373,10.3769,10.35,10.35,84251.7757
2011-05-02 11:50:00,27.0,27.0,26.92,26.95,199363.2133235366,10.35,10.35,10.3194,10.3309,199363.2133
2011-05-02 11:55:00,26.95,26.96,26.93,26.96,112172.42223855008,10.3309,10.3347,10.3232,10.3347,112172.4222
2011-05-02 12:00:00,26.96,26.99,26.92,26.94,215527.7981876072,10.3347,10.3462,10.3194,10.327,215527.7982
2011-05-02 12:05:00,26.94,26.94,26.8,26.84,236958.1190301249,10.327,10.327,10.2734,10.2887,236958.119
2011-05-02 12:10:00,26.83,26.86,26.82,26.84,129928.97379377908,10.2849,10.2964,10.281,10.2887,129928.9738
2011-05-02 12:15:00,26.83,26.84,26.74,26.74,105192.26059270144,10.2849,10.2887,10.2504,10.2504,105192.2606
2011-05-02 12:20:00,26.75,26.82,26.65,26.7,485672.2997795738,10.2542,10.281,10.2159,10.235,485672.2998
2011-05-02 12:25:00,26.7,26.75,26.69,26.75,117070.78128826842,10.235,10.2542,10.2312,10.2542,117070.7813
2011-05-02 12:30:00,26.75,26.76,26.65,26.65,154420.76904237078,10.2542,10.258,10.2159,10.2159,154420.769
2011-05-02 12:35:00,26.65,26.65,26.61,26.63,53024.73671320108,10.2159,10.2159,10.2005,10.2082,53024.7367
2011-05-02 12:40:00,26.62,26.64,26.6,26.63,87925.54494244428,10.2044,10.212,10.1967,10.2082,87925.5449
2011-05-02 12:45:00,26.63,26.64,26.61,26.61,43840.31349497918,10.2082,10.212,10.2005,10.2005,43840.3135
2011-05-02 12:50:00,26.61,26.62,26.6,26.6,34533.43130051433,10.2005,10.2044,10.1967,10.1967,34533.4313
2011-05-02 12:55:00,26.6,26.64,26.6,26.6,60739.65221650746,10.1967,10.212,10.1967,10.1967,60739.6522
2011-05-02 13:00:00,26.6,26.64,26.6,26.61,43350.477590007344,10.1967,10.212,10.1967,10.2005,43350.4776
2011-05-02 13:05:00,26.61,26.64,26.61,26.63,37349.98775410237,10.2005,10.212,10.2005,10.2082,37349.9878
2011-05-02 13:10:00,26.64,26.64,26.6,26.62,321822.1895664952,10.212,10.212,10.1967,10.2044,321822.1896
2011-05-02 13:15:00,26.62,26.63,26.61,26.62,119764.87876561352,10.2044,10.2082,10.2005,10.2044,119764.8788
2011-05-02 13:20:00,26.63,26.64,26.62,26.62,63923.58559882439,10.2082,10.212,10.2044,10.2044,63923.5856
2011-05-02 13:25:00,26.62,26.64,26.62,26.64,72740.63188831741,10.2044,10.212,10.2044,10.212,72740.6319
2011-05-02 13:30:00,26.65,26.7,26.64,26.7,92946.36296840558,10.2159,10.235,10.212,10.235,92946.363
2011-05-02 13:35:00,26.7,26.79,26.7,26.78,211854.0289003184,10.235,10.2695,10.235,10.2657,211854.0289
2011-05-02 13:40:00,26.78,26.78,26.75,26.76,43595.39554249327,10.2657,10.2657,10.2542,10.258,43595.3955
2011-05-02 13:45:00,26.76,26.77,26.74,26.76,104212.58878275775,10.258,10.2619,10.2504,10.258,104212.5888
2011-05-02 13:50:00,26.76,26.77,26.73,26.73,49473.42640215527,10.258,10.2619,10.2465,10.2465,49473.4264
2011-05-02 13:55:00,26.73,26.74,26.69,26.71,75189.81141317658,10.2465,10.2504,10.2312,10.2389,75189.8114
2011-05-02 14:00:00,26.71,26.76,26.71,26.74,134092.57898603968,10.2389,10.258,10.2389,10.2504,134092.579
2011-05-02 14:05:00,26.75,26.75,26.73,26.74,93191.2809208915,10.2542,10.2542,10.2465,10.2504,93191.2809
2011-05-02 14:10:00,26.74,26.75,26.74,26.74,78618.66274797943,10.2504,10.2542,10.2504,10.2504,78618.6627
2011-05-02 14:15:00,26.74,26.74,26.67,26.68,97722.26304188096,10.2504,10.2504,10.2235,10.2274,97722.263
2011-05-02 14:20:00,26.67,26.67,26.63,26.63,72495.71393583149,10.2235,10.2235,10.2082,10.2082,72495.7139
2011-05-02 14:25:00,26.62,26.63,26.6,26.6,84741.61156012735,10.2044,10.2082,10.1967,10.1967,84741.6116
2011-05-02 14:30:00,26.6,26.64,26.6,26.63,97354.88611315208,10.1967,10.212,10.1967,10.2082,97354.8861
2011-05-02 14:35:00,26.63,26.66,26.62,26.66,56576.04702424687,10.2082,10.2197,10.2044,10.2197,56576.047
2011-05-02 14:40:00,26.65,26.66,26.62,26.62,79720.79353416605,10.2159,10.2197,10.2044,10.2044,79720.7935
2011-05-02 14:45:00,26.62,26.65,26.61,26.62,90129.80651481752,10.2044,10.2159,10.2005,10.2044,90129.8065
2011-05-02 14:50:00,26.62,26.63,26.58,26.58,72128.33700710261,10.2044,10.2082,10.189,10.189,72128.337
2011-05-02 14:55:00,26.58,26.6,26.54,26.59,107151.60421258878,10.189,10.1967,10.1737,10.1929,107151.6042
2011-05-02 15:00:00,26.6,26.63,26.59,26.59,143766.8381092334,10.1967,10.2082,10.1929,10.1929,143766.8381
2011-05-02 15:05:00,26.59,26.63,26.59,26.63,109478.324761205,10.1929,10.2082,10.1929,10.2082,109478.3248
2011-05-02 15:10:00,26.63,26.63,26.6,26.6,53759.490570658825,10.2082,10.2082,10.1967,10.1967,53759.4906
2011-05-02 15:15:00,26.6,26.63,26.6,26.6,86823.41415625764,10.1967,10.2082,10.1967,10.1967,86823.4142
2011-05-02 15:20:00,26.59,26.68,26.59,26.67,225324.51628704384,10.1929,10.2274,10.1929,10.2235,225324.5163
2011-05-02 15:25:00,26.67,26.7,26.65,26.65,140337.98677443055,10.2235,10.235,10.2159,10.2159,140337.9868
2011-05-02 15:30:00,26.65,26.65,26.61,26.61,81680.13715405339,10.2159,10.2159,10.2005,10.2005,81680.1372
2011-05-02 15:35:00,26.61,26.64,26.6,26.61,221405.8290472692,10.2005,10.212,10.1967,10.2005,221405.829
2011-05-02 15:40:00,26.61,26.65,26.6,26.63,661890.7665931912,10.2005,10.2159,10.1967,10.2082,661890.7666
2011-05-02 15:45:00,26.63,26.68,26.61,26.67,498408.0333088415,10.2082,10.2274,10.2005,10.2235,498408.0333
2011-05-02 15:50:00,26.68,26.74,26.67,26.73,206220.9159931423,10.2274,10.2504,10.2235,10.2465,206220.916
2011-05-02 15:55:00,26.73,26.74,26.69,26.7,403747.2446730345,10.2465,10.2504,10.2312,10.235,403747.2447
2011-05-03 09:30:00,26.56,26.63,26.51,26.59,142664.70732304678,10.1814,10.2082,10.1622,10.1929,142664.7073
2011-05-03 09:35:00,26.58,26.62,26.52,26.56,179647.31814842028,10.189,10.2044,10.166,10.1814,179647.3181
2011-05-03 09:40:00,26.57,26.57,26.37,26.4,121846.6813617438,10.1852,10.1852,10.1085,10.12,121846.6814
2011-05-03 09:45:00,26.38,26.43,26.33,26.34,126255.20450649032,10.1124,10.1315,10.0932,10.097,126255.2045
2011-05-03 09:50:00,26.34,26.39,26.32,26.38,151971.58951751163,10.097,10.1162,10.0894,10.1124,151971.5895
2011-05-03 09:55:00,26.38,26.51,26.37,26.47,108008.81704628948,10.1124,10.1622,10.1085,10.1469,108008.817
2011-05-03 10:00:00,26.47,26.53,26.47,26.47,97967.18099436688,10.1469,10.1699,10.1469,10.1469,97967.181
2011-05-03 10:05:00,26.48,26.51,26.34,26.34,248224.34484447708,10.1507,10.1622,10.097,10.097,248224.3448
2011-05-03 10:10:00,26.34,26.34,26.21,26.29,289248.10188586824,10.097,10.097,10.0472,10.0779,289248.1019
2011-05-03 10:15:00,26.29,26.44,26.26,26.44,266225.814352192,10.0779,10.1354,10.0664,10.1354,266225.8144
2011-05-03 10:20:00,26.44,26.47,26.26,26.29,244917.9524859172,10.1354,10.1469,10.0664,10.0779,244917.9525
2011-05-03 10:25:00,26.29,26.34,26.29,26.31,91109.4783247612,10.0779,10.097,10.0779,10.0855,91109.4783
2011-05-03 10:30:00,26.31,26.33,26.28,26.3,71516.04212588782,10.0855,10.0932,10.074,10.0817,71516.0421
2011-05-03 10:35:00,26.29,26.3,26.16,26.16,195811.9030124908,10.0779,10.0817,10.028,10.028,195811.903
2011-05-03 10:40:00,26.16,26.18,26.04,26.05,201934.85182463872,10.028,10.0357,9.982,9.9859,201934.8518
2011-05-03 10:45:00,26.05,26.05,25.89,26.05,404481.9985304922,9.9859,9.9859,9.9245,9.9859,404481.9985
2011-05-03 10:50:00,26.04,26.1,26.03,26.06,222507.95983345577,9.982,10.005,9.9782,9.9897,222507.9598
2011-05-03 10:55:00,26.07,26.07,25.93,25.93,386847.9059515062,9.9935,9.9935,9.9399,9.9399,386847.906
2011-05-03 11:00:00,25.93,26.03,25.92,26.02,638868.479059515,9.9399,9.9782,9.936,9.9744,638868.4791
2011-05-03 11:05:00,26.02,26.03,25.94,25.96,120499.63262307126,9.9744,9.9782,9.9437,9.9514,120499.6326
2011-05-03 11:10:00,25.97,25.98,25.86,25.92,177687.97452853294,9.9552,9.959,9.913,9.936,177687.9745
2011-05-03 11:15:00,25.91,26.13,25.91,26.12,182831.2515307372,9.9322,10.0165,9.9322,10.0127,182831.2515
2011-05-03 11:20:00,26.12,26.2,26.11,26.16,87803.08596620131,10.0127,10.0434,10.0089,10.028,87803.086
2011-05-03 11:25:00,26.15,26.19,26.07,26.19,154420.76904237078,10.0242,10.0395,9.9935,10.0395,154420.769
2011-05-03 11:30:00,26.18,26.23,26.15,26.2,124173.40191036,10.0357,10.0549,10.0242,10.0434,124173.4019
2011-05-03 11:35:00,26.2,26.3,26.2,26.29,56820.9649767328,10.0434,10.0817,10.0434,10.0779,56820.965
2011-05-03 11:40:00,26.29,26.34,26.25,26.26,93803.5758021063,10.0779,10.097,10.0625,10.0664,93803.5758
2011-05-03 11:45:00,26.26,26.28,26.25,26.25,39554.24932647563,10.0664,10.074,10.0625,10.0625,39554.2493
2011-05-03 11:50:00,26.25,26.25,26.2,26.24,51065.39309331374,10.0625,10.0625,10.0434,10.0587,51065.3931
2011-05-03 11:55:00,26.24,26.26,26.23,26.24,41880.96987509184,10.0587,10.0664,10.0549,10.0587,41880.9699
2011-05-03 12:00:00,26.25,26.3,26.24,26.26,41391.133970120005,10.0625,10.0817,10.0587,10.0664,41391.134
2011-05-03 12:05:00,26.25,26.3,26.2,26.2,93068.82194464852,10.0625,10.0817,10.0434,10.0434,93068.8219
2011-05-03 12:10:00,26.2,26.26,26.2,26.22,33553.75949057066,10.0434,10.0664,10.0434,10.051,33553.7595
2011-05-03 12:15:00,26.23,26.27,26.21,26.26,25593.926034778346,10.0549,10.0702,10.0472,10.0664,25593.926
2011-05-03 12:20:00,26.25,26.26,26.18,26.19,66740.14205241244,10.0625,10.0664,10.0357,10.0395,66740.1421
2011-05-03 12:25:00,26.18,26.25,26.17,26.25,266960.56820964976,10.0357,10.0625,10.0319,10.0625,266960.5682
2011-05-03 12:30:00,26.25,26.29,26.22,26.28,53759.490570658825,10.0625,10.0779,10.051,10.074,53759.4906
2011-05-03 12:35:00,26.27,26.29,26.19,26.2,153441.09723242713,10.0702,10.0779,10.0395,10.0434,153441.0972
2011-05-03 12:40:00,26.2,26.3,26.16,26.26,267205.48616213567,10.0434,10.0817,10.028,10.0664,267205.4862
2011-05-03 12:45:00,26.26,26.32,26.25,26.29,70046.53441097232,10.0664,10.0894,10.0625,10.0779,70046.5344
2011-05-03 12:50:00,26.3,26.32,26.29,26.29,48371.29561596864,10.0817,10.0894,10.0779,10.0779,48371.2956
2011-05-03 12:55:00,26.29,26.29,26.23,26.27,101885.86823414156,10.0779,10.0779,10.0549,10.0702,101885.8682
2011-05-03 13:00:00,26.27,26.27,26.21,26.24,74332.59857947587,10.0702,10.0702,10.0472,10.0587,74332.5986
2011-05-03 13:05:00,26.25,26.31,26.24,26.3,70168.99338721528,10.0625,10.0855,10.0587,10.0817,70168.9934
2011-05-03 13:10:00,26.3,26.37,26.29,26.36,80333.08841538084,10.0817,10.1085,10.0779,10.1047,80333.0884
2011-05-03 13:15:00,26.36,26.41,26.36,26.38,45432.28018613764,10.1047,10.1239,10.1047,10.1124,45432.2802
2011-05-03 13:20:00,26.38,26.39,26.36,26.37,103110.45799657116,10.1124,10.1162,10.1047,10.1085,103110.458
2011-05-03 13:25:00,26.38,26.38,26.3,26.3,126132.74553024735,10.1124,10.1124,10.0817,10.0817,126132.7455
2011-05-03 13:30:00,26.3,26.32,26.27,26.29,81435.21920156747,10.0817,10.0894,10.0702,10.0779,81435.2192
2011-05-03 13:35:00,26.29,26.32,26.28,26.28,135684.54567719813,10.0779,10.0894,10.074,10.074,135684.5457
2011-05-03 13:40:00,26.28,26.29,26.26,26.26,195077.14915503305,10.074,10.0779,10.0664,10.0664,195077.1492
2011-05-03 13:45:00,26.26,26.28,26.2,26.24,181729.12074455057,10.0664,10.074,10.0434,10.0587,181729.1207
2011-05-03 13:50:00,26.23,26.24,26.2,26.23,242713.69091354395,10.0549,10.0587,10.0434,10.0549,242713.6909
2011-05-03 13:55:00,26.23,26.23,26.2,26.21,122336.51726671564,10.0549,10.0549,10.0434,10.0472,122336.5173
2011-05-03 14:00:00,26.21,26.22,26.18,26.19,258265.98089639968,10.0472,10.051,10.0357,10.0395,258265.9809
2011-05-03 14:05:00,26.19,26.23,26.18,26.19,213813.3725202057,10.0395,10.0549,10.0357,10.0395,213813.3725
2011-05-03 14:10:00,26.18,26.19,26.07,26.09,357212.8337007102,10.0357,10.0395,9.9935,10.0012,357212.8337
2011-05-03 14:15:00,26.09,26.1,26.02,26.02,64780.7984325251,10.0012,10.005,9.9744,9.9744,64780.7984
2011-05-03 14:20:00,26.02,26.02,25.94,25.94,158951.75116336026,9.9744,9.9744,9.9437,9.9437,158951.7512
2011-05-03 14:25:00,25.94,26.02,25.94,26.02,106539.30933137398,9.9437,9.9744,9.9437,9.9744,106539.3093
2011-05-03 14:30:00,26.02,26.03,25.94,25.94,63678.66764633847,9.9744,9.9782,9.9437,9.9437,63678.6676
2011-05-03 14:35:00,25.94,25.99,25.91,25.94,97722.26304188096,9.9437,9.9629,9.9322,9.9437,97722.263
2011-05-03 14:40:00,25.94,26.02,25.94,26.02,118050.45309821208,9.9437,9.9744,9.9437,9.9744,118050.4531
2011-05-03 14:45:00,26.02,26.02,25.99,25.99,52779.81876071516,9.9744,9.9744,9.9629,9.9629,52779.8188
2011-05-03 14:50:00,26.0,26.0,25.82,25.85,139358.3149644869,9.9667,9.9667,9.8977,9.9092,139358.315
2011-05-03 14:55:00,25.85,25.87,25.77,25.79,146460.93558657847,9.9092,9.9169,9.8785,9.8862,146460.9356
2011-05-03 15:00:00,25.79,25.84,25.79,25.84,85231.44746509919,9.8862,9.9054,9.8862,9.9054,85231.4475
2011-05-03 15:05:00,25.84,25.84,25.8,25.83,122826.35317168749,9.9054,9.9054,9.89,9.9015,122826.3532
2011-05-03 15:10:00,25.83,25.91,25.82,25.9,131398.4815086946,9.9015,9.9322,9.8977,9.9284,131398.4815
2011-05-03 15:15:00,25.89,26.03,25.89,26.02,164952.24099926522,9.9245,9.9782,9.9245,9.9744,164952.241
2011-05-03 15:20:00,26.02,26.11,26.02,26.1,146583.39456282146,9.9744,10.0089,9.9744,10.005,146583.3946
2011-05-03 15:25:00,26.1,26.11,26.05,26.07,145236.3458241489,10.005,10.0089,9.9859,9.9935,145236.3458
2011-05-03 15:30:00,26.07,26.12,26.05,26.06,144501.59196669114,9.9935,10.0127,9.9859,9.9897,144501.592
2011-05-03 15:35:00,26.07,26.07,26.02,26.04,206220.9159931423,9.9935,9.9935,9.9744,9.982,206220.916
2011-05-03 15:40:00,26.04,26.11,26.02,26.07,148910.11511143766,9.982,10.0089,9.9744,9.9935,148910.1151
2011-05-03 15:45:00,26.07,26.08,26.04,26.04,298432.5251040901,9.9935,9.9974,9.982,9.982,298432.5251
2011-05-03 15:50:00,26.04,26.09,26.03,26.04,308719.07910849864,9.982,10.0012,9.9782,9.982,308719.0791
2011-05-03 15:55:00,26.04,26.05,26.0,26.04,587190.7910849865,9.982,9.9859,9.9667,9.982,587190.7911
2011-05-04 09:30:00,26.11,26.11,25.86,25.94,107029.14523634582,10.0089,10.0089,9.913,9.9437,107029.1452
2011-05-04 09:35:00,25.94,25.94,25.8,25.89,61719.32402645113,9.9437,9.9437,9.89,9.9245,61719.324
2011-05-04 09:40:00,25.89,25.91,25.72,25.8,45677.19813862356,9.9245,9.9322,9.8594,9.89,45677.1981
2011-05-04 09:45:00,25.8,25.81,25.72,25.78,99069.3117805535,9.89,9.8939,9.8594,9.8824,99069.3118
2011-05-04 09:50:00,25.79,25.79,25.68,25.72,86945.87313250061,9.8862,9.8862,9.844,9.8594,86945.8731
2011-05-04 09:55:00,25.73,25.77,25.64,25.67,60862.11119275042,9.8632,9.8785,9.8287,9.8402,60862.1112
2011-05-04 10:00:00,25.67,25.76,25.54,25.73,150991.91770756795,9.8402,9.8747,9.7904,9.8632,150991.9177
2011-05-04 10:05:00,25.74,25.74,25.58,25.58,123683.5660053882,9.867,9.867,9.8057,9.8057,123683.566
2011-05-04 10:10:00,25.58,25.67,25.55,25.66,77883.90889052166,9.8057,9.8402,9.7942,9.8364,77883.9089
2011-05-04 10:15:00,25.66,25.67,25.58,25.65,97599.804065638,9.8364,9.8402,9.8057,9.8325,97599.8041
2011-05-04 10:20:00,25.66,25.67,25.59,25.62,116213.5684545677,9.8364,9.8402,9.8095,9.821,116213.5685
2011-05-04 10:25:00,25.61,25.62,25.49,25.55,155890.2767572863,9.8172,9.821,9.7712,9.7942,155890.2768
2011-05-04 10:30:00,25.54,25.57,25.5,25.52,143277.00220426155,9.7904,9.8019,9.775,9.7827,143277.0022
2011-05-04 10:35:00,25.52,25.59,25.52,25.54,119275.04286064168,9.7827,9.8095,9.7827,9.7904,119275.0429
2011-05-04 10:40:00,25.54,25.56,25.49,25.53,235733.5292676953,9.7904,9.798,9.7712,9.7865,235733.5293
2011-05-04 10:45:00,25.52,25.52,25.34,25.4,212221.4058290473,9.7827,9.7827,9.7137,9.7367,212221.4058
2011-05-04 10:50:00,25.4,25.44,25.37,25.41,67229.97795738427,9.7367,9.752,9.7252,9.7405,67229.978
2011-05-04 10:55:00,25.42,25.42,25.34,25.36,71516.04212588782,9.7444,9.7444,9.7137,9.7214,71516.0421
2011-05-04 11:00:00,25.36,25.43,25.36,25.4,64168.50355131031,9.7214,9.7482,9.7214,9.7367,64168.5036
2011-05-04 11:05:00,25.4,25.4,25.27,25.29,208180.25961302963,9.7367,9.7367,9.6869,9.6945,208180.2596
2011-05-04 11:10:00,25.29,25.3,25.24,25.25,198873.3774185648,9.6945,9.6984,9.6754,9.6792,198873.3774
2011-05-04 11:15:00,25.25,25.27,25.13,25.15,231569.9240754347,9.6792,9.6869,9.6332,9.6409,231569.9241
2011-05-04 11:20:00,25.16,25.17,25.07,25.12,207935.3416605437,9.6447,9.6485,9.6102,9.6294,207935.3417
2011-05-04 11:25:00,25.13,25.13,25.09,25.13,83394.5628214548,9.6332,9.6332,9.6179,9.6332,83394.5628
2011-05-04 11:30:00,25.14,25.31,25.14,25.31,190056.3311290717,9.637,9.7022,9.637,9.7022,190056.3311
2011-05-04 11:35:00,25.31,25.41,25.29,25.38,117438.1582169973,9.7022,9.7405,9.6945,9.729,117438.1582
2011-05-04 11:40:00,25.38,25.48,25.36,25.45,141195.19960813125,9.729,9.7674,9.7214,9.7559,141195.1996
2011-05-04 11:45:00,25.45,25.46,25.4,25.44,77761.44991427871,9.7559,9.7597,9.7367,9.752,77761.4499
2011-05-04 11:50:00,25.44,25.44,25.34,25.36,45554.7391623806,9.752,9.752,9.7137,9.7214,45554.7392
2011-05-04 11:55:00,25.36,25.45,25.34,25.44,42860.64168503551,9.7214,9.7559,9.7137,9.752,42860.6417
2011-05-04 12:00:00,25.44,25.53,25.42,25.52,82904.72691648298,9.752,9.7865,9.7444,9.7827,82904.7269
2011-05-04 12:05:00,25.52,25.52,25.43,25.43,48126.37766348273,9.7827,9.7827,9.7482,9.7482,48126.3777
2011-05-04 12:10:00,25.43,25.48,25.36,25.48,137276.51236835658,9.7482,9.7674,9.7214,9.7674,137276.5124
2011-05-04 12:15:00,25.47,25.47,25.37,25.39,76047.02424687729,9.7635,9.7635,9.7252,9.7329,76047.0242
2011-05-04 12:20:00,25.38,25.39,25.31,25.31,60127.35733529268,9.729,9.7329,9.7022,9.7022,60127.3573
2011-05-04 12:25:00,25.31,25.37,25.3,25.33,102987.99902032818,9.7022,9.7252,9.6984,9.7099,102987.999
2011-05-04 12:30:00,25.33,25.4,25.28,25.31,108008.81704628948,9.7099,9.7367,9.6907,9.7022,108008.817
2011-05-04 12:35:00,25.31,25.32,25.28,25.31,140215.5277981876,9.7022,9.706,9.6907,9.7022,140215.5278
2011-05-04 12:40:00,25.31,25.32,25.28,25.28,88048.00391868723,9.7022,9.706,9.6907,9.6907,88048.0039
2011-05-04 12:45:00,25.28,25.32,25.28,25.31,78128.82684300758,9.6907,9.706,9.6907,9.7022,78128.8268
2011-05-04 12:50:00,25.31,25.31,25.23,25.3,175606.17193240262,9.7022,9.7022,9.6715,9.6984,175606.1719
2011-05-04 12:55:00,25.31,25.32,25.29,25.31,59515.06245407788,9.7022,9.706,9.6945,9.7022,59515.0625
2011-05-04 13:00:00,25.31,25.36,25.3,25.36,44575.06735243693,9.7022,9.7214,9.6984,9.7214,44575.0674
2011-05-04 13:05:00,25.36,25.42,25.33,25.39,149644.8689688954,9.7214,9.7444,9.7099,9.7329,149644.869
2011-05-04 13:10:00,25.38,25.41,25.36,25.4,27675.728630908645,9.729,9.7405,9.7214,9.7367,27675.7286
2011-05-04 13:15:00,25.4,25.41,25.36,25.4,44942.44428116581,9.7367,9.7405,9.7214,9.7367,44942.4443
2011-05-04 13:20:00,25.4,25.44,25.36,25.44,46411.95199608131,9.7367,9.752,9.7214,9.752,46411.952
2011-05-04 13:25:00,25.41,25.49,25.41,25.45,72128.33700710261,9.7405,9.7712,9.7405,9.7559,72128.337
2011-05-04 13:30:00,25.45,25.5,25.45,25.46,43962.77247122214,9.7559,9.775,9.7559,9.7597,43962.7725
2011-05-04 13:35:00,25.46,25.55,25.46,25.54,48738.672544697525,9.7597,9.7942,9.7597,9.7904,48738.6725
2011-05-04 13:40:00,25.54,25.58,25.54,25.57,65638.0112662258,9.7904,9.8057,9.7904,9.8019,65638.0113
2011-05-04 13:45:00,25.57,25.59,25.54,25.54,46167.03404359539,9.8019,9.8095,9.7904,9.7904,46167.034
2011-05-04 13:50:00,25.53,25.58,25.49,25.58,35635.56208670095,9.7865,9.8057,9.7712,9.8057,35635.5621
2011-05-04 13:55:00,25.58,25.61,25.58,25.6,21675.238795003672,9.8057,9.8172,9.8057,9.8134,21675.2388
2011-05-04 14:00:00,25.59,25.6,25.54,25.57,63311.2907176096,9.8095,9.8134,9.7904,9.8019,63311.2907
2011-05-04 14:05:00,25.57,25.57,25.51,25.52,47391.62380602498,9.8019,9.8019,9.7789,9.7827,47391.6238
2011-05-04 14:10:00,25.52,25.57,25.48,25.57,40166.54420769042,9.7827,9.8019,9.7674,9.8019,40166.5442
2011-05-04 14:15:00,25.58,25.67,25.54,25.67,80333.08841538084,9.8057,9.8402,9.7904,9.8402,80333.0884
2011-05-04 14:20:00,25.67,25.71,25.67,25.7,49106.0494734264,9.8402,9.8555,9.8402,9.8517,49106.0495
2011-05-04 14:25:00,25.7,25.75,25.67,25.72,69556.69850600048,9.8517,9.8709,9.8402,9.8594,69556.6985
2011-05-04 14:30:00,25.72,25.77,25.71,25.71,71883.4190546167,9.8594,9.8785,9.8555,9.8555,71883.4191
2011-05-04 14:35:00,25.71,25.8,25.71,25.79,71026.20622091599,9.8555,9.89,9.8555,9.8862,71026.2062
2011-05-04 14:40:00,25.79,25.8,25.77,25.79,51800.14695077149,9.8862,9.89,9.8785,9.8862,51800.147
2011-05-04 14:45:00,25.79,25.79,25.72,25.73,36002.93901542983,9.8862,9.8862,9.8594,9.8632,36002.939
2011-05-04 14:50:00,25.73,25.8,25.73,25.8,56086.21111927504,9.8632,9.89,9.8632,9.89,56086.2111
2011-05-04 14:55:00,25.8,25.8,25.71,25.72,58535.39064413421,9.89,9.89,9.8555,9.8594,58535.3906
2011-05-04 15:00:00,25.71,25.74,25.63,25.65,85353.90644134214,9.8555,9.867,9.8249,9.8325,85353.9064
2011-05-04 15:05:00,25.64,25.66,25.59,25.61,91231.93730100416,9.8287,9.8364,9.8095,9.8172,91231.9373
2011-05-04 15:10:00,25.62,25.66,25.61,25.62,74332.59857947587,9.821,9.8364,9.8172,9.821,74332.5986
2011-05-04 15:15:00,25.61,25.68,25.6,25.67,53024.73671320108,9.8172,9.844,9.8134,9.8402,53024.7367
2011-05-04 15:20:00,25.67,25.67,25.6,25.62,78863.58070046533,9.8402,9.8402,9.8134,9.821,78863.5807
2011-05-04 15:25:00,25.61,25.67,25.58,25.66,82169.97305902521,9.8172,9.8402,9.8057,9.8364,82169.9731
2011-05-04 15:30:00,25.66,25.68,25.58,25.59,140705.36370315944,9.8364,9.844,9.8057,9.8095,140705.3637
2011-05-04 15:35:00,25.59,25.65,25.57,25.64,161890.76659319128,9.8095,9.8325,9.8019,9.8287,161890.7666
2011-05-04 15:40:00,25.64,25.67,25.61,25.62,126377.66348273327,9.8287,9.8402,9.8172,9.821,126377.6635
2011-05-04 15:45:00,25.63,25.67,25.62,25.64,185280.4310555964,9.8249,9.8402,9.821,9.8287,185280.4311
2011-05-04 15:50:00,25.65,25.65,25.59,25.61,206710.7518981141,9.8325,9.8325,9.8095,9.8172,206710.7519
2011-05-04 15:55:00,25.61,25.64,25.55,25.58,440729.855498408,9.8172,9.8287,9.7942,9.8057,440729.8555
2011-05-05 09:30:00,25.39,25.51,25.06,25.06,168993.38721528286,9.7329,9.7789,9.6064,9.6064,168993.3872
2011-05-05 09:35:00,25.08,25.09,24.92,25.07,143399.46118050453,9.614,9.6179,9.5527,9.6102,143399.4612
2011-05-05 09:40:00,25.05,25.13,25.0,25.05,138746.0200832721,9.6025,9.6332,9.5834,9.6025,138746.0201
2011-05-05 09:45:00,25.03,25.25,25.03,25.2,160911.0947832476,9.5949,9.6792,9.5949,9.66,160911.0948
2011-05-05 09:50:00,25.2,25.24,25.15,25.17,101763.4092578986,9.66,9.6754,9.6409,9.6485,101763.4093
2011-05-05 09:55:00,25.17,25.29,25.16,25.27,73108.00881704628,9.6485,9.6945,9.6447,9.6869,73108.0088
2011-05-05 10:00:00,25.27,25.39,25.23,25.38,222507.95983345577,9.6869,9.7329,9.6715,9.729,222507.9598
2011-05-05 10:05:00,25.38,25.54,25.38,25.51,198628.45946607884,9.729,9.7904,9.729,9.7789,198628.4595
2011-05-05 10:10:00,25.51,25.53,25.38,25.4,201689.9338721528,9.7789,9.7865,9.729,9.7367,201689.9339
2011-05-05 10:15:00,25.39,25.44,25.35,25.4,119764.87876561352,9.7329,9.752,9.7175,9.7367,119764.8788
2011-05-05 10:20:00,25.4,25.48,25.37,25.44,103355.37594905704,9.7367,9.7674,9.7252,9.752,103355.3759
2011-05-05 10:25:00,25.44,25.45,25.3,25.3,78006.36786676463,9.752,9.7559,9.6984,9.6984,78006.3679
2011-05-05 10:30:00,25.3,25.3,25.19,25.22,117805.53514572616,9.6984,9.6984,9.6562,9.6677,117805.5351
2011-05-05 10:35:00,25.22,25.23,25.14,25.18,232549.5958853784,9.6677,9.6715,9.637,9.6524,232549.5959
2011-05-05 10:40:00,25.18,25.25,25.14,25.16,127479.7942689199,9.6524,9.6792,9.637,9.6447,127479.7943
2011-05-05 10:45:00,25.17,25.2,25.14,25.18,109845.70168993386,9.6485,9.66,9.637,9.6524,109845.7017
2011-05-05 10:50:00,25.17,25.17,25.06,25.06,114254.22483468035,9.6485,9.6485,9.6064,9.6064,114254.2248
2011-05-05 10:55:00,25.07,25.15,25.07,25.09,67597.35488611314,9.6102,9.6409,9.6102,9.6179,67597.3549
2011-05-05 11:00:00,25.09,25.1,25.03,25.07,255449.42444281164,9.6179,9.6217,9.5949,9.6102,255449.4244
2011-05-05 11:05:00,25.07,25.07,24.95,24.98,306882.19446485426,9.6102,9.6102,9.5642,9.5757,306882.1945
2011-05-05 11:10:00,24.97,24.98,24.8,24.87,222630.41880969875,9.5719,9.5757,9.5067,9.5335,222630.4188
2011-05-05 11:15:00,24.87,25.06,24.87,25.03,132867.9892236101,9.5335,9.6064,9.5335,9.5949,132867.9892
2011-05-05 11:20:00,25.01,25.05,24.98,25.05,93926.03477834925,9.5872,9.6025,9.5757,9.6025,93926.0348
2011-05-05 11:25:00,25.05,25.09,25.04,25.04,141072.7406318883,9.6025,9.6179,9.5987,9.5987,141072.7406
2011-05-05 11:30:00,25.04,25.1,24.98,25.07,79720.79353416605,9.5987,9.6217,9.5757,9.6102,79720.7935
2011-05-05 11:35:00,25.08,25.09,24.99,25.05,214180.7494489346,9.614,9.6179,9.5795,9.6025,214180.7494
2011-05-05 11:40:00,25.05,25.14,25.05,25.13,50820.47514082782,9.6025,9.637,9.6025,9.6332,50820.4751
2011-05-05 11:45:00,25.14,25.23,25.14,25.23,52534.90080822924,9.637,9.6715,9.637,9.6715,52534.9008
2011-05-05 11:50:00,25.22,25.23,25.18,25.21,61841.783002694094,9.6677,9.6715,9.6524,9.6639,61841.783
2011-05-05 11:55:00,25.22,25.22,25.17,25.2,95640.46044575066,9.6677,9.6677,9.6485,9.66,95640.4604
2011-05-05 12:00:00,25.21,25.39,25.19,25.39,165319.6179279941,9.6639,9.7329,9.6562,9.7329,165319.6179
2011-05-05 12:05:00,25.39,25.4,25.31,25.39,114866.51971589516,9.7329,9.7367,9.7022,9.7329,114866.5197
2011-05-05 12:10:00,25.37,25.4,25.31,25.34,122581.43521920156,9.7252,9.7367,9.7022,9.7137,122581.4352
2011-05-05 12:15:00,25.34,25.35,25.3,25.34,96865.05020818026,9.7137,9.7175,9.6984,9.7137,96865.0502
2011-05-05 12:20:00,25.33,25.38,25.33,25.38,28410.4824883664,9.7099,9.729,9.7099,9.729,28410.4825
2011-05-05 12:25:00,25.39,25.41,25.37,25.4,35758.02106294391,9.7329,9.7405,9.7252,9.7367,35758.0211
2011-05-05 12:30:00,25.39,25.4,25.27,25.31,44452.60837619397,9.7329,9.7367,9.6869,9.7022,44452.6084
2011-05-05 12:35:00,25.31,25.37,25.28,25.33,50453.09821209894,9.7022,9.7252,9.6907,9.7099,50453.0982
2011-05-05 12:40:00,25.34,25.41,25.33,25.4,68087.19079108498,9.7137,9.7405,9.7099,9.7367,68087.1908
2011-05-05 12:45:00,25.4,25.44,25.36,25.44,49228.50844966936,9.7367,9.752,9.7214,9.752,49228.5084
2011-05-05 12:50:00,25.43,25.44,25.37,25.37,60984.570168993385,9.7482,9.752,9.7252,9.7252,60984.5702
2011-05-05 12:55:00,25.38,25.43,25.31,25.36,131643.3994611805,9.729,9.7482,9.7022,9.7214,131643.3995
2011-05-05 13:00:00,25.36,25.45,25.35,25.44,101396.03232916971,9.7214,9.7559,9.7175,9.752,101396.0323
2011-05-05 13:05:00,25.45,25.45,25.4,25.43,54371.78545187362,9.7559,9.7559,9.7367,9.7482,54371.7855
2011-05-05 13:10:00,25.45,25.49,25.42,25.48,23144.746509919176,9.7559,9.7712,9.7444,9.7674,23144.7465
2011-05-05 13:15:00,25.49,25.49,25.4,25.4,36125.397991672784,9.7712,9.7712,9.7367,9.7367,36125.398
2011-05-05 13:20:00,25.4,25.42,25.36,25.39,65270.63433749694,9.7367,9.7444,9.7214,9.7329,65270.6343
2011-05-05 13:25:00,25.4,25.42,25.34,25.42,47759.000734753856,9.7367,9.7444,9.7137,9.7444,47759.0007
2011-05-05 13:30:00,25.41,25.42,25.31,25.33,63678.66764633847,9.7405,9.7444,9.7022,9.7099,63678.6676
2011-05-05 13:35:00,25.32,25.33,25.23,25.28,82292.43203526818,9.706,9.7099,9.6715,9.6907,82292.432
2011-05-05 13:40:00,25.27,25.3,25.24,25.26,73475.38574577516,9.6869,9.6984,9.6754,9.683,73475.3857
2011-05-05 13:45:00,25.24,25.32,25.23,25.29,104457.50673524367,9.6754,9.706,9.6715,9.6945,104457.5067
2011-05-05 13:50:00,25.29,25.31,25.22,25.22,60249.81631153563,9.6945,9.7022,9.6677,9.6677,60249.8163
2011-05-05 13:55:00,25.22,25.31,25.22,25.29,151726.6715650257,9.6677,9.7022,9.6677,9.6945,151726.6716
2011-05-05 14:00:00,25.29,25.3,25.18,25.19,130296.35072250797,9.6945,9.6984,9.6524,9.6562,130296.3507
2011-05-05 14:05:00,25.18,25.22,25.17,25.17,90374.72446730344,9.6524,9.6677,9.6485,9.6485,90374.7245
2011-05-05 14:10:00,25.17,25.23,25.1,25.19,170095.5180014695,9.6485,9.6715,9.6217,9.6562,170095.518
2011-05-05 14:15:00,25.19,25.19,25.13,25.13,60862.11119275042,9.6562,9.6562,9.6332,9.6332,60862.1112
2011-05-05 14:20:00,25.13,25.26,25.12,25.25,69189.3215772716,9.6332,9.683,9.6294,9.6792,69189.3216
2011-05-05 14:25:00,25.24,25.25,25.17,25.23,52902.27773695812,9.6754,9.6792,9.6485,9.6715,52902.2777
2011-05-05 14:30:00,25.24,25.25,25.22,25.23,63188.83174136664,9.6754,9.6792,9.6677,9.6715,63188.8317
2011-05-05 14:35:00,25.22,25.28,25.22,25.27,40901.29806514817,9.6677,9.6907,9.6677,9.6869,40901.2981
2011-05-05 14:40:00,25.27,25.27,25.17,25.17,50453.09821209894,9.6869,9.6869,9.6485,9.6485,50453.0982
2011-05-05 14:45:00,25.18,25.2,25.13,25.17,62943.91378888072,9.6524,9.66,9.6332,9.6485,62943.9138
2011-05-05 14:50:00,25.18,25.18,25.08,25.1,124663.23781533186,9.6524,9.6524,9.614,9.6217,124663.2378
2011-05-05 14:55:00,25.1,25.12,25.05,25.07,54249.32647563066,9.6217,9.6294,9.6025,9.6102,54249.3265
2011-05-05 15:00:00,25.08,25.08,25.02,25.03,124418.31986284594,9.614,9.614,9.591,9.5949,124418.3199
2011-05-05 15:05:00,25.03,25.03,24.96,25.01,145603.72275287777,9.5949,9.5949,9.568,9.5872,145603.7228
2011-05-05 15:10:00,25.02,25.04,24.91,25.01,246020.08327210383,9.591,9.5987,9.5489,9.5872,246020.0833
2011-05-05 15:15:00,25.01,25.09,24.99,25.02,94293.41170707812,9.5872,9.6179,9.5795,9.591,94293.4117
2011-05-05 15:20:00,25.02,25.05,24.88,24.91,153563.55620867008,9.591,9.6025,9.5374,9.5489,153563.5562
2011-05-05 15:25:00,24.91,24.98,24.88,24.91,207935.3416605437,9.5489,9.5757,9.5374,9.5489,207935.3417
2011-05-05 15:30:00,24.91,25.02,24.91,25.01,144501.59196669114,9.5489,9.591,9.5489,9.5872,144501.592
2011-05-05 15:35:00,25.02,25.05,24.94,24.94,157237.32549595885,9.591,9.6025,9.5604,9.5604,157237.3255
2011-05-05 15:40:00,24.94,25.05,24.91,25.05,234508.9395052657,9.5604,9.6025,9.5489,9.6025,234508.9395
2011-05-05 15:45:00,25.05,25.07,25.01,25.06,259490.57065882927,9.6025,9.6102,9.5872,9.6064,259490.5707
2011-05-05 15:50:00,25.06,25.11,25.03,25.1,371173.1569924075,9.6064,9.6255,9.5949,9.6217,371173.157
2011-05-05 15:55:00,25.1,25.15,25.09,25.13,695199.608131276,9.6217,9.6409,9.6179,9.6332,695199.6081
2011-05-06 09:30:00,25.49,25.68,25.38,25.68,96497.67327945138,9.7712,9.844,9.729,9.844,96497.6733
2011-05-06 09:35:00,25.67,25.71,25.61,25.62,88415.3808474161,9.8402,9.8555,9.8172,9.821,88415.3808
2011-05-06 09:40:00,25.62,25.69,25.6,25.63,197036.4927749204,9.821,9.8479,9.8134,9.8249,197036.4928
2011-05-06 09:45:00,25.62,25.7,25.56,25.6,172422.23855008572,9.821,9.8517,9.798,9.8134,172422.2386
2011-05-06 09:50:00,25.58,25.66,25.58,25.61,95395.54249326474,9.8057,9.8364,9.8057,9.8172,95395.5425
2011-05-06 09:55:00,25.6,25.66,25.58,25.6,76169.48322312025,9.8134,9.8364,9.8057,9.8134,76169.4832
2011-05-06 10:00:00,25.62,25.66,25.62,25.62,152461.42542248344,9.821,9.8364,9.821,9.821,152461.4254
2011-05-06 10:05:00,25.62,25.65,25.55,25.56,84496.69360764143,9.821,9.8325,9.7942,9.798,84496.6936
2011-05-06 10:10:00,25.56,25.6,25.52,25.58,132500.6122948812,9.798,9.8134,9.7827,9.8057,132500.6123
2011-05-06 10:15:00,25.59,25.59,25.54,25.56,93926.03477834925,9.8095,9.8095,9.7904,9.798,93926.0348
2011-05-06 10:20:00,25.57,25.6,25.56,25.58,185525.34900808227,9.8019,9.8134,9.798,9.8057,185525.349
2011-05-06 10:25:00,25.58,25.61,25.57,25.58,263041.8809698751,9.8057,9.8172,9.8019,9.8057,263041.881
2011-05-06 10:30:00,25.58,25.6,25.57,25.58,131643.3994611805,9.8057,9.8134,9.8019,9.8057,131643.3995
2011-05-06 10:35:00,25.58,25.67,25.58,25.67,338354.1513592946,9.8057,9.8402,9.8057,9.8402,338354.1514
2011-05-06 10:40:00,25.67,25.71,25.62,25.65,272348.76316433994,9.8402,9.8555,9.821,9.8325,272348.7632
2011-05-06 10:45:00,25.65,25.67,25.62,25.65,116091.10947832475,9.8325,9.8402,9.821,9.8325,116091.1095
2011-05-06 10:50:00,25.64,25.7,25.63,25.64,78006.36786676463,9.8287,9.8517,9.8249,9.8287,78006.3679
2011-05-06 10:55:00,25.64,25.67,25.6,25.67,157727.16140093066,9.8287,9.8402,9.8134,9.8402,157727.1614
2011-05-06 11:00:00,25.67,25.73,25.67,25.72,101640.95028165563,9.8402,9.8632,9.8402,9.8594,101640.9503
2011-05-06 11:05:00,25.72,25.73,25.65,25.67,132010.77638990938,9.8594,9.8632,9.8325,9.8402,132010.7764
2011-05-06 11:10:00,25.67,25.7,25.63,25.67,101396.03232916971,9.8402,9.8517,9.8249,9.8402,101396.0323
2011-05-06 11:15:00,25.67,25.72,25.62,25.7,133480.28410482488,9.8402,9.8594,9.821,9.8517,133480.2841
2011-05-06 11:20:00,25.7,25.71,25.65,25.67,83394.5628214548,9.8517,9.8555,9.8325,9.8402,83394.5628
2011-05-06 11:25:00,25.67,25.69,25.62,25.64,85231.44746509919,9.8402,9.8479,9.821,9.8287,85231.4475
2011-05-06 11:30:00,25.65,25.69,25.65,25.67,33308.84153808474,9.8325,9.8479,9.8325,9.8402,33308.8415
2011-05-06 11:35:00,25.67,25.68,25.57,25.59,116213.5684545677,9.8402,9.844,9.8019,9.8095,116213.5685
2011-05-06 11:40:00,25.59,25.66,25.59,25.65,74944.89346069067,9.8095,9.8364,9.8095,9.8325,74944.8935
2011-05-06 11:45:00,25.66,25.67,25.61,25.66,92089.15013470486,9.8364,9.8402,9.8172,9.8364,92089.1501
2011-05-06 11:50:00,25.66,25.67,25.61,25.62,77761.44991427871,9.8364,9.8402,9.8172,9.821,77761.4499
2011-05-06 11:55:00,25.62,25.62,25.51,25.56,99681.6066617683,9.821,9.821,9.7789,9.798,99681.6067
2011-05-06 12:00:00,25.56,25.58,25.51,25.51,91721.773205976,9.798,9.8057,9.7789,9.7789,91721.7732
2011-05-06 12:05:00,25.51,25.51,25.36,25.36,90987.01934851824,9.7789,9.7789,9.7214,9.7214,90987.0193
2011-05-06 12:10:00,25.36,25.41,25.34,25.35,104947.34264021552,9.7214,9.7405,9.7137,9.7175,104947.3426
2011-05-06 12:15:00,25.36,25.37,25.21,25.22,74087.68062698995,9.7214,9.7252,9.6639,9.6677,74087.6806
2011-05-06 12:20:00,25.22,25.34,25.22,25.33,48003.91868723977,9.6677,9.7137,9.6677,9.7099,48003.9187
2011-05-06 12:25:00,25.32,25.36,25.3,25.3,48003.91868723977,9.706,9.7214,9.6984,9.6984,48003.9187
2011-05-06 12:30:00,25.3,25.36,25.28,25.31,74577.51653196178,9.6984,9.7214,9.6907,9.7022,74577.5165
2011-05-06 12:35:00,25.31,25.33,25.26,25.26,58780.308596620125,9.7022,9.7099,9.683,9.683,58780.3086
2011-05-06 12:40:00,25.25,25.27,25.14,25.18,58780.308596620125,9.6792,9.6869,9.637,9.6524,58780.3086
2011-05-06 12:45:00,25.18,25.27,25.16,25.25,40778.83908890522,9.6524,9.6869,9.6447,9.6792,40778.8391
2011-05-06 12:50:00,25.25,25.33,25.22,25.31,34288.513348028406,9.6792,9.7099,9.6677,9.7022,34288.5133
2011-05-06 12:55:00,25.31,25.32,25.27,25.29,34288.513348028406,9.7022,9.706,9.6869,9.6945,34288.5133
2011-05-06 13:00:00,25.29,25.37,25.24,25.27,104335.04775900072,9.6945,9.7252,9.6754,9.6869,104335.0478
2011-05-06 13:05:00,25.27,25.34,25.21,25.34,111560.12735733528,9.6869,9.7137,9.6639,9.7137,111560.1274
2011-05-06 13:10:00,25.34,25.35,25.23,25.29,112784.71711976489,9.7137,9.7175,9.6715,9.6945,112784.7171
2011-05-06 13:15:00,25.29,25.31,25.16,25.18,86823.41415625764,9.6945,9.7022,9.6447,9.6524,86823.4142
2011-05-06 13:20:00,25.18,25.23,25.14,25.21,76536.86015184912,9.6524,9.6715,9.637,9.6639,76536.8602
2011-05-06 13:25:00,25.2,25.21,25.13,25.19,38329.65956404605,9.66,9.6639,9.6332,9.6562,38329.6596
2011-05-06 13:30:00,25.19,25.29,25.16,25.22,44330.14939995101,9.6562,9.6945,9.6447,9.6677,44330.1494
2011-05-06 13:35:00,25.22,25.22,25.15,25.18,74822.4344844477,9.6677,9.6677,9.6409,9.6524,74822.4345
2011-05-06 13:40:00,25.18,25.22,25.15,25.15,51065.39309331374,9.6524,9.6677,9.6409,9.6409,51065.3931
2011-05-06 13:45:00,25.15,25.21,25.15,25.16,46779.32892481019,9.6409,9.6639,9.6409,9.6447,46779.3289
2011-05-06 13:50:00,25.16,25.25,25.16,25.22,34655.89027675729,9.6447,9.6792,9.6447,9.6677,34655.8903
2011-05-06 13:55:00,25.21,25.27,25.19,25.22,136909.13543962772,9.6639,9.6869,9.6562,9.6677,136909.1354
2011-05-06 14:00:00,25.22,25.22,25.17,25.22,94905.70658829292,9.6677,9.6677,9.6485,9.6677,94905.7066
2011-05-06 14:05:00,25.22,25.27,25.18,25.23,52412.44183198628,9.6677,9.6869,9.6524,9.6715,52412.4418
2011-05-06 14:10:00,25.23,25.28,25.21,25.23,96987.5091844232,9.6715,9.6907,9.6639,9.6715,96987.5092
2011-05-06 14:15:00,25.23,25.25,25.18,25.22,40656.38011266226,9.6715,9.6792,9.6524,9.6677,40656.3801
2011-05-06 14:20:00,25.22,25.22,25.13,25.17,37717.36468283125,9.6677,9.6677,9.6332,9.6485,37717.3647
2011-05-06 14:25:00,25.16,25.17,25.09,25.09,32206.71075189811,9.6447,9.6485,9.6179,9.6179,32206.7108
2011-05-06 14:30:00,25.09,25.09,24.97,25.0,66617.68307616947,9.6179,9.6179,9.5719,9.5834,66617.6831
2011-05-06 14:35:00,24.99,25.0,24.94,25.0,61964.241978937054,9.5795,9.5834,9.5604,9.5834,61964.242
2011-05-06 14:40:00,25.01,25.11,25.01,25.1,40533.921136419296,9.5872,9.6255,9.5872,9.6217,40533.9211
2011-05-06 14:45:00,25.1,25.12,25.05,25.09,37839.82365907421,9.6217,9.6294,9.6025,9.6179,37839.8237
2011-05-06 14:50:00,25.08,25.13,25.03,25.04,72863.09086456036,9.614,9.6332,9.5949,9.5987,72863.0909
2011-05-06 14:55:00,25.04,25.11,25.03,25.07,43350.477590007344,9.5987,9.6255,9.5949,9.6102,43350.4776
2011-05-06 15:00:00,25.07,25.15,25.06,25.12,52902.27773695812,9.6102,9.6409,9.6064,9.6294,52902.2777
2011-05-06 15:05:00,25.12,25.13,25.08,25.13,36370.31594415871,9.6294,9.6332,9.614,9.6332,36370.3159
2011-05-06 15:10:00,25.13,25.19,25.13,25.17,58412.93166789125,9.6332,9.6562,9.6332,9.6485,58412.9317
2011-05-06 15:15:00,25.17,25.2,25.14,25.18,61964.241978937054,9.6485,9.66,9.637,9.6524,61964.242
2011-05-06 15:20:00,25.18,25.2,25.1,25.12,73720.30369826108,9.6524,9.66,9.6217,9.6294,73720.3037
2011-05-06 15:25:00,25.12,25.13,25.07,25.12,35513.103110458,9.6294,9.6332,9.6102,9.6294,35513.1031
2011-05-06 15:30:00,25.11,25.17,25.11,25.15,81190.30124908155,9.6255,9.6485,9.6255,9.6409,81190.3012
2011-05-06 15:35:00,25.16,25.17,25.11,25.13,186994.8567229978,9.6447,9.6485,9.6255,9.6332,186994.8567
2011-05-06 15:40:00,25.13,25.24,25.13,25.21,248101.8858682341,9.6332,9.6754,9.6332,9.6639,248101.8859
2011-05-06 15:45:00,25.21,25.23,25.18,25.2,190668.62601028653,9.6639,9.6715,9.6524,9.66,190668.626
2011-05-06 15:50:00,25.21,25.21,25.15,25.17,230835.17021797696,9.6639,9.6639,9.6409,9.6485,230835.1702
2011-05-06 15:55:00,25.17,25.23,25.15,25.2,283737.4479549351,9.6485,9.6715,9.6409,9.66,283737.448
2011-05-09 09:30:00,25.25,25.41,25.25,25.4,50942.93411707078,9.6792,9.7405,9.6792,9.7367,50942.9341
2011-05-09 09:35:00,25.4,25.45,25.36,25.43,67964.73181484202,9.7367,9.7559,9.7214,9.7482,67964.7318
2011-05-09 09:40:00,25.42,25.42,25.27,25.36,81435.21920156747,9.7444,9.7444,9.6869,9.7214,81435.2192
2011-05-09 09:45:00,25.36,25.41,25.32,25.34,51555.22899828557,9.7214,9.7405,9.706,9.7137,51555.229
2011-05-09 09:50:00,25.35,25.43,25.26,25.26,60372.27528777859,9.7175,9.7482,9.683,9.683,60372.2753
2011-05-09 09:55:00,25.26,25.31,25.18,25.21,94660.788635807,9.683,9.7022,9.6524,9.6639,94660.7886
2011-05-09 10:00:00,25.21,25.27,25.19,25.25,119519.9608131276,9.6639,9.6869,9.6562,9.6792,119519.9608
2011-05-09 10:05:00,25.25,25.35,25.22,25.35,75189.81141317658,9.6792,9.7175,9.6677,9.7175,75189.8114
2011-05-09 10:10:00,25.34,25.4,25.32,25.37,65393.09331373989,9.7137,9.7367,9.706,9.7252,65393.0933
2011-05-09 10:15:00,25.36,25.42,25.31,25.31,99191.77075679648,9.7214,9.7444,9.7022,9.7022,99191.7708
2011-05-09 10:20:00,25.31,25.36,25.28,25.34,49718.3443546412,9.7022,9.7214,9.6907,9.7137,49718.3444
2011-05-09 10:25:00,25.33,25.38,25.29,25.32,76536.86015184912,9.7099,9.729,9.6945,9.706,76536.8602
2011-05-09 10:30:00,25.31,25.36,25.3,25.36,66740.14205241244,9.7022,9.7214,9.6984,9.7214,66740.1421
2011-05-09 10:35:00,25.36,25.36,25.31,25.31,49228.50844966936,9.7214,9.7214,9.7022,9.7022,49228.5084
2011-05-09 10:40:00,25.31,25.36,25.25,25.35,107396.5221650747,9.7022,9.7214,9.6792,9.7175,107396.5222
2011-05-09 10:45:00,25.35,25.35,25.29,25.32,33798.67744305657,9.7175,9.7175,9.6945,9.706,33798.6774
2011-05-09 10:50:00,25.32,25.41,25.32,25.41,54249.32647563066,9.706,9.7405,9.706,9.7405,54249.3265
2011-05-09 10:55:00,25.4,25.45,25.39,25.4,27430.810678422728,9.7367,9.7559,9.7329,9.7367,27430.8107
2011-05-09 11:00:00,25.4,25.46,25.4,25.45,59025.226549106046,9.7367,9.7597,9.7367,9.7559,59025.2265
2011-05-09 11:05:00,25.45,25.52,25.45,25.52,92946.36296840558,9.7559,9.7827,9.7559,9.7827,92946.363
2011-05-09 11:10:00,25.52,25.54,25.48,25.49,62086.70095518001,9.7827,9.7904,9.7674,9.7712,62086.701
2011-05-09 11:15:00,25.48,25.49,25.45,25.49,25349.008082292432,9.7674,9.7712,9.7559,9.7712,25349.0081
2011-05-09 11:20:00,25.49,25.53,25.45,25.45,32696.546656869945,9.7712,9.7865,9.7559,9.7559,32696.5467
2011-05-09 11:25:00,25.45,25.47,25.41,25.46,51555.22899828557,9.7559,9.7635,9.7405,9.7597,51555.229
2011-05-09 11:30:00,25.46,25.51,25.45,25.49,35513.103110458,9.7597,9.7789,9.7559,9.7712,35513.1031
2011-05-09 11:35:00,25.49,25.53,25.49,25.53,33186.38256184178,9.7712,9.7865,9.7712,9.7865,33186.3826
2011-05-09 11:40:00,25.52,25.52,25.48,25.49,29635.07225079598,9.7827,9.7827,9.7674,9.7712,29635.0723
2011-05-09 11:45:00,25.49,25.52,25.48,25.52,34900.8082292432,9.7712,9.7827,9.7674,9.7827,34900.8082
2011-05-09 11:50:00,25.52,25.58,25.5,25.57,37472.446730345335,9.7827,9.8057,9.775,9.8019,37472.4467
2011-05-09 11:55:00,25.56,25.57,25.52,25.52,19593.436198873376,9.798,9.8019,9.7827,9.7827,19593.4362
2011-05-09 12:00:00,25.52,25.57,25.5,25.57,32084.25177565516,9.7827,9.8019,9.775,9.8019,32084.2518
2011-05-09 12:05:00,25.58,25.61,25.58,25.58,33921.13641929953,9.8057,9.8172,9.8057,9.8057,33921.1364
2011-05-09 12:10:00,25.59,25.64,25.58,25.63,50330.63923585598,9.8095,9.8287,9.8057,9.8249,50330.6392
2011-05-09 12:15:00,25.63,25.68,25.61,25.62,75557.18834190545,9.8249,9.844,9.8172,9.821,75557.1883
2011-05-09 12:20:00,25.62,25.64,25.61,25.62,26940.974773450893,9.821,9.8287,9.8172,9.821,26940.9748
2011-05-09 12:25:00,25.62,25.62,25.58,25.59,22654.91060494734,9.821,9.821,9.8057,9.8095,22654.9106
2011-05-09 12:30:00,25.58,25.62,25.57,25.58,55106.53930933137,9.8057,9.821,9.8019,9.8057,55106.5393
2011-05-09 12:35:00,25.58,25.6,25.56,25.58,38084.74161156012,9.8057,9.8134,9.798,9.8057,38084.7416
2011-05-09 12:40:00,25.58,25.59,25.55,25.55,31349.4979181974,9.8057,9.8095,9.7942,9.7942,31349.4979
2011-05-09 12:45:00,25.56,25.57,25.54,25.56,43472.936566250304,9.798,9.8019,9.7904,9.798,43472.9366
2011-05-09 12:50:00,25.56,25.58,25.5,25.52,59270.14450159196,9.798,9.8057,9.775,9.7827,59270.1445
2011-05-09 12:55:00,25.51,25.52,25.47,25.5,44697.52632867989,9.7789,9.7827,9.7635,9.775,44697.5263
2011-05-09 13:00:00,25.49,25.52,25.49,25.51,54616.703404359534,9.7712,9.7827,9.7712,9.7789,54616.7034
2011-05-09 13:05:00,25.52,25.52,25.49,25.52,42860.64168503551,9.7827,9.7827,9.7712,9.7827,42860.6417
2011-05-09 13:10:00,25.52,25.52,25.51,25.51,51800.14695077149,9.7827,9.7827,9.7789,9.7789,51800.147
2011-05-09 13:15:00,25.51,25.52,25.49,25.5,32329.16972814107,9.7789,9.7827,9.7712,9.775,32329.1697
2011-05-09 13:20:00,25.49,25.49,25.48,25.48,21185.40289003184,9.7712,9.7712,9.7674,9.7674,21185.4029
2011-05-09 13:25:00,25.49,25.52,25.47,25.49,50330.63923585598,9.7712,9.7827,9.7635,9.7712,50330.6392
2011-05-09 13:30:00,25.47,25.51,25.47,25.5,56576.04702424687,9.7635,9.7789,9.7635,9.775,56576.047
2011-05-09 13:35:00,25.49,25.54,25.49,25.54,250306.14744060737,9.7712,9.7904,9.7712,9.7904,250306.1474
2011-05-09 13:40:00,25.54,25.61,25.54,25.6,42493.26475630664,9.7904,9.8172,9.7904,9.8134,42493.2648
2011-05-09 13:45:00,25.61,25.64,25.61,25.64,26206.22091599314,9.8172,9.8287,9.8172,9.8287,26206.2209
2011-05-09 13:50:00,25.63,25.69,25.63,25.69,74455.05755571883,9.8249,9.8479,9.8249,9.8479,74455.0576
2011-05-09 13:55:00,25.68,25.73,25.67,25.72,224467.3034533431,9.844,9.8632,9.8402,9.8594,224467.3035
2011-05-09 14:00:00,25.71,25.72,25.69,25.7,82414.89101151114,9.8555,9.8594,9.8479,9.8517,82414.891
2011-05-09 14:05:00,25.7,25.76,25.7,25.76,57800.636786676456,9.8517,9.8747,9.8517,9.8747,57800.6368
2011-05-09 14:10:00,25.76,25.76,25.68,25.75,58168.01371540534,9.8747,9.8747,9.844,9.8709,58168.0137
2011-05-09 14:15:00,25.75,25.76,25.71,25.76,57678.1778104335,9.8709,9.8747,9.8555,9.8747,57678.1778
2011-05-09 14:20:00,25.76,25.76,25.71,25.71,59759.9804065638,9.8747,9.8747,9.8555,9.8555,59759.9804
2011-05-09 14:25:00,25.71,25.71,25.67,25.69,48371.29561596864,9.8555,9.8555,9.8402,9.8479,48371.2956
2011-05-09 14:30:00,25.69,25.73,25.69,25.71,67719.81386235611,9.8479,9.8632,9.8479,9.8555,67719.8139
2011-05-09 14:35:00,25.71,25.81,25.71,25.8,102620.6220915993,9.8555,9.8939,9.8555,9.89,102620.6221
2011-05-09 14:40:00,25.81,25.83,25.8,25.81,54984.08033308841,9.8939,9.9015,9.89,9.8939,54984.0803
2011-05-09 14:45:00,25.8,25.8,25.72,25.73,131765.85843742345,9.89,9.89,9.8594,9.8632,131765.8584
2011-05-09 14:50:00,25.73,25.76,25.71,25.72,36860.15184913054,9.8632,9.8747,9.8555,9.8594,36860.1518
2011-05-09 14:55:00,25.73,25.76,25.72,25.74,39921.6262552045,9.8632,9.8747,9.8594,9.867,39921.6263
2011-05-09 15:00:00,25.74,25.81,25.74,25.8,63188.83174136664,9.867,9.8939,9.867,9.89,63188.8317
2011-05-09 15:05:00,25.79,25.8,25.76,25.8,38452.118540289,9.8862,9.89,9.8747,9.89,38452.1185
2011-05-09 15:10:00,25.8,25.82,25.77,25.78,53024.73671320108,9.89,9.8977,9.8785,9.8824,53024.7367
2011-05-09 15:15:00,25.78,25.85,25.78,25.85,78006.36786676463,9.8824,9.9092,9.8824,9.9092,78006.3679
2011-05-09 15:20:00,25.85,25.86,25.84,25.86,83639.48077394073,9.9092,9.913,9.9054,9.913,83639.4808
2011-05-09 15:25:00,25.86,25.88,25.82,25.83,67597.35488611314,9.913,9.9207,9.8977,9.9015,67597.3549
2011-05-09 15:30:00,25.82,25.85,25.8,25.8,153073.72030369824,9.8977,9.9092,9.89,9.89,153073.7203
2011-05-09 15:35:00,25.8,25.88,25.8,25.88,99069.3117805535,9.89,9.9207,9.89,9.9207,99069.3118
2011-05-09 15:40:00,25.88,25.89,25.84,25.89,149522.40999265245,9.9207,9.9245,9.9054,9.9245,149522.41
2011-05-09 15:45:00,25.89,25.89,25.85,25.87,156869.94856722996,9.9245,9.9245,9.9092,9.9169,156869.9486
2011-05-09 15:50:00,25.87,25.89,25.83,25.83,235366.15233896644,9.9169,9.9245,9.9015,9.9015,235366.1523
2011-05-09 15:55:00,25.83,25.85,25.79,25.82,414278.71662992897,9.9015,9.9092,9.8862,9.8977,414278.7166
2011-05-10 09:30:00,25.89,25.95,25.7,25.8,119152.58388439871,9.9245,9.9475,9.8517,9.89,119152.5839
2011-05-10 09:35:00,25.8,25.84,25.71,25.8,103722.75287778594,9.89,9.9054,9.8555,9.89,103722.7529
2011-05-10 09:40:00,25.8,25.83,25.71,25.82,56331.12907176096,9.89,9.9015,9.8555,9.8977,56331.1291
2011-05-10 09:45:00,25.83,25.88,25.81,25.84,74699.97550820475,9.9015,9.9207,9.8939,9.9054,74699.9755
2011-05-10 09:50:00,25.84,25.85,25.77,25.78,40166.54420769042,9.9054,9.9092,9.8785,9.8824,40166.5442
2011-05-10 09:55:00,25.79,25.86,25.79,25.85,28777.85941709527,9.8862,9.913,9.8862,9.9092,28777.8594
2011-05-10 10:00:00,25.85,25.88,25.78,25.82,156747.489590987,9.9092,9.9207,9.8824,9.8977,156747.4896
2011-05-10 10:05:00,25.82,25.84,25.76,25.8,74455.05755571883,9.8977,9.9054,9.8747,9.89,74455.0576
2011-05-10 10:10:00,25.8,25.85,25.79,25.83,64903.257408768055,9.89,9.9092,9.8862,9.9015,64903.2574
2011-05-10 10:15:00,25.84,25.88,25.82,25.85,60372.27528777859,9.9054,9.9207,9.8977,9.9092,60372.2753
2011-05-10 10:20:00,25.85,25.98,25.85,25.96,90497.1834435464,9.9092,9.959,9.9092,9.9514,90497.1834
2011-05-10 10:25:00,25.96,25.98,25.93,25.97,97477.34508939504,9.9514,9.959,9.9399,9.9552,97477.3451
2011-05-10 10:30:00,25.95,26.03,25.94,26.02,83517.02179769776,9.9475,9.9782,9.9437,9.9744,83517.0218
2011-05-10 10:35:00,26.02,26.07,26.01,26.02,89272.59368111682,9.9744,9.9935,9.9705,9.9744,89272.5937
2011-05-10 10:40:00,26.01,26.01,25.96,26.0,59025.226549106046,9.9705,9.9705,9.9514,9.9667,59025.2265
2011-05-10 10:45:00,26.0,26.01,25.94,25.94,27675.728630908645,9.9667,9.9705,9.9437,9.9437,27675.7286
2011-05-10 10:50:00,25.94,26.02,25.94,25.98,69434.23952975753,9.9437,9.9744,9.9437,9.959,69434.2395
2011-05-10 10:55:00,25.98,26.01,25.94,25.95,53392.11364192995,9.959,9.9705,9.9437,9.9475,53392.1136
2011-05-10 11:00:00,25.94,25.98,25.94,25.94,47636.541758510895,9.9437,9.959,9.9437,9.9437,47636.5418
2011-05-10 11:05:00,25.95,25.97,25.89,25.94,40533.921136419296,9.9475,9.9552,9.9245,9.9437,40533.9211
2011-05-10 11:10:00,25.94,25.98,25.9,25.92,93803.5758021063,9.9437,9.959,9.9284,9.936,93803.5758
2011-05-10 11:15:00,25.93,25.94,25.85,25.87,24614.25422483468,9.9399,9.9437,9.9092,9.9169,24614.2542
2011-05-10 11:20:00,25.88,25.88,25.79,25.84,51555.22899828557,9.9207,9.9207,9.8862,9.9054,51555.229
2011-05-10 11:25:00,25.85,25.88,25.8,25.8,63311.2907176096,9.9092,9.9207,9.89,9.89,63311.2907
2011-05-10 11:30:00,25.81,25.81,25.71,25.71,75924.56527063434,9.8939,9.8939,9.8555,9.8555,75924.5653
2011-05-10 11:35:00,25.71,25.75,25.7,25.73,40411.462160176336,9.8555,9.8709,9.8517,9.8632,40411.4622
2011-05-10 11:40:00,25.73,25.85,25.73,25.85,40044.08523144746,9.8632,9.9092,9.8632,9.9092,40044.0852
2011-05-10 11:45:00,25.85,25.89,25.85,25.87,21307.8618662748,9.9092,9.9245,9.9092,9.9169,21307.8619
2011-05-10 11:50:00,25.87,25.87,25.84,25.85,30859.662013225567,9.9169,9.9169,9.9054,9.9092,30859.662
2011-05-10 11:55:00,25.86,25.87,25.82,25.82,19226.0592701445,9.913,9.9169,9.8977,9.8977,19226.0593
2011-05-10 12:00:00,25.81,25.83,25.8,25.8,19103.60029390154,9.8939,9.9015,9.89,9.89,19103.6003
2011-05-10 12:05:00,25.8,25.84,25.8,25.83,15184.913054126866,9.89,9.9054,9.89,9.9015,15184.9131
2011-05-10 12:10:00,25.83,25.85,25.82,25.83,29267.695322067106,9.9015,9.9092,9.8977,9.9015,29267.6953
2011-05-10 12:15:00,25.84,25.87,25.8,25.8,29757.53122703894,9.9054,9.9169,9.89,9.89,29757.5312
2011-05-10 12:20:00,25.81,25.83,25.8,25.81,23267.205486162133,9.8939,9.9015,9.89,9.8939,23267.2055
2011-05-10 12:25:00,25.81,25.85,25.8,25.84,33553.75949057066,9.8939,9.9092,9.89,9.9054,33553.7595
2011-05-10 12:30:00,25.84,25.85,25.82,25.82,50820.47514082782,9.9054,9.9092,9.8977,9.8977,50820.4751
2011-05-10 12:35:00,25.82,25.86,25.81,25.86,37349.98775410237,9.8977,9.913,9.8939,9.913,37349.9878
2011-05-10 12:40:00,25.86,25.89,25.85,25.86,30002.449179524858,9.913,9.9245,9.9092,9.913,30002.4492
2011-05-10 12:45:00,25.86,25.86,25.82,25.84,30369.82610825373,9.913,9.913,9.8977,9.9054,30369.8261
2011-05-10 12:50:00,25.85,25.85,25.81,25.83,21430.320842517754,9.9092,9.9092,9.8939,9.9015,21430.3208
2011-05-10 12:55:00,25.84,25.89,25.84,25.85,33921.13641929953,9.9054,9.9245,9.9054,9.9092,33921.1364
2011-05-10 13:00:00,25.85,25.85,25.8,25.84,18001.469507714915,9.9092,9.9092,9.89,9.9054,18001.4695
2011-05-10 13:05:00,25.85,25.85,25.83,25.83,12123.4386480529,9.9092,9.9092,9.9015,9.9015,12123.4386
2011-05-10 13:10:00,25.84,25.85,25.81,25.83,20695.56698506,9.9054,9.9092,9.8939,9.9015,20695.567
2011-05-10 13:15:00,25.83,25.84,25.8,25.82,19103.60029390154,9.9015,9.9054,9.89,9.8977,19103.6003
2011-05-10 13:20:00,25.83,25.85,25.81,25.85,37594.90570658829,9.9015,9.9092,9.8939,9.9092,37594.9057
2011-05-10 13:25:00,25.85,25.85,25.83,25.85,18246.38746020084,9.9092,9.9092,9.9015,9.9092,18246.3875
2011-05-10 13:30:00,25.85,25.85,25.8,25.8,26940.974773450893,9.9092,9.9092,9.89,9.89,26940.9748
2011-05-10 13:35:00,25.8,25.83,25.8,25.82,15674.7489590987,9.89,9.9015,9.89,9.8977,15674.749
2011-05-10 13:40:00,25.83,25.85,25.82,25.84,17634.092578986038,9.9015,9.9092,9.8977,9.9054,17634.0926
2011-05-10 13:45:00,25.84,25.84,25.81,25.81,24369.336272348763,9.9054,9.9054,9.8939,9.8939,24369.3363
2011-05-10 13:50:00,25.81,25.84,25.8,25.83,16654.42076904237,9.8939,9.9054,9.89,9.9015,16654.4208
2011-05-10 13:55:00,25.84,25.85,25.83,25.84,33431.3005143277,9.9054,9.9092,9.9015,9.9054,33431.3005
2011-05-10 14:00:00,25.85,25.85,25.8,25.8,49473.42640215527,9.9092,9.9092,9.89,9.89,49473.4264
2011-05-10 14:05:00,25.81,25.84,25.8,25.83,18368.84643644379,9.8939,9.9054,9.89,9.9015,18368.8464
2011-05-10 14:10:00,25.84,25.88,25.82,25.88,55473.91623806024,9.9054,9.9207,9.8977,9.9207,55473.9162
2011-05-10 14:15:00,25.88,25.92,25.86,25.87,167278.96154788145,9.9207,9.936,9.913,9.9169,167278.9615
2011-05-10 14:20:00,25.86,25.9,25.85,25.89,51065.39309331374,9.913,9.9284,9.9092,9.9245,51065.3931
2011-05-10 14:25:00,25.89,25.94,25.89,25.94,43228.01861376438,9.9245,9.9437,9.9245,9.9437,43228.0186
2011-05-10 14:30:00,25.94,25.95,25.92,25.94,106906.68626010286,9.9437,9.9475,9.936,9.9437,106906.6863
2011-05-10 14:35:00,25.94,26.03,25.94,26.03,123071.2711241734,9.9437,9.9782,9.9437,9.9782,123071.2711
2011-05-10 14:40:00,26.03,26.03,25.96,25.97,70291.45236345823,9.9782,9.9782,9.9514,9.9552,70291.4524
2011-05-10 14:45:00,25.97,25.98,25.95,25.97,52167.52387950036,9.9552,9.959,9.9475,9.9552,52167.5239
2011-05-10 14:50:00,25.97,26.02,25.96,26.02,37962.28263531717,9.9552,9.9744,9.9514,9.9744,37962.2826
2011-05-10 14:55:00,26.02,26.03,26.01,26.03,39676.70830271859,9.9744,9.9782,9.9705,9.9782,39676.7083
2011-05-10 15:00:00,26.03,26.03,25.96,25.97,40289.00318393338,9.9782,9.9782,9.9514,9.9552,40289.0032
2011-05-10 15:05:00,25.97,26.03,25.96,26.02,83761.93975018368,9.9552,9.9782,9.9514,9.9744,83761.9398
2011-05-10 15:10:00,26.02,26.04,26.01,26.01,50942.93411707078,9.9744,9.982,9.9705,9.9705,50942.9341
2011-05-10 15:15:00,26.02,26.06,26.0,26.06,57800.636786676456,9.9744,9.9897,9.9667,9.9897,57800.6368
2011-05-10 15:20:00,26.05,26.07,26.03,26.05,53269.65466568699,9.9859,9.9935,9.9782,9.9859,53269.6547
2011-05-10 15:25:00,26.05,26.07,26.03,26.04,59637.52143032084,9.9859,9.9935,9.9782,9.982,59637.5214
2011-05-10 15:30:00,26.04,26.05,26.01,26.02,66862.6010286554,9.982,9.9859,9.9705,9.9744,66862.601
2011-05-10 15:35:00,26.02,26.03,25.89,25.89,316923.8305167769,9.9744,9.9782,9.9245,9.9245,316923.8305
2011-05-10 15:40:00,25.89,25.94,25.87,25.92,124173.40191036,9.9245,9.9437,9.9169,9.936,124173.4019
2011-05-10 15:45:00,25.91,25.94,25.88,25.93,134459.95591476854,9.9322,9.9437,9.9207,9.9399,134459.9559
2011-05-10 15:50:00,25.93,25.95,25.87,25.91,234264.0215527798,9.9399,9.9475,9.9169,9.9322,234264.0216
2011-05-10 15:55:00,25.91,25.93,25.89,25.93,178055.3514572618,9.9322,9.9399,9.9245,9.9399,178055.3515
2011-05-11 09:30:00,25.9,25.95,25.64,25.66,134459.95591476854,9.9284,9.9475,9.8287,9.8364,134459.9559
2011-05-11 09:35:00,25.64,25.7,25.58,25.66,111437.66838109231,9.8287,9.8517,9.8057,9.8364,111437.6684
2011-05-11 09:40:00,25.66,25.7,25.54,25.62,45187.36223365172,9.8364,9.8517,9.7904,9.821,45187.3622
2011-05-11 09:45:00,25.62,25.71,25.61,25.7,110825.37349987752,9.821,9.8555,9.8172,9.8517,110825.3735
2011-05-11 09:50:00,25.69,25.77,25.69,25.69,64290.96252755327,9.8479,9.8785,9.8479,9.8479,64290.9625
2011-05-11 09:55:00,25.69,25.69,25.58,25.62,74455.05755571883,9.8479,9.8479,9.8057,9.821,74455.0576
2011-05-11 10:00:00,25.62,25.63,25.58,25.6,147318.1484202792,9.821,9.8249,9.8057,9.8134,147318.1484
2011-05-11 10:05:00,25.6,25.63,25.54,25.57,150746.99975508204,9.8134,9.8249,9.7904,9.8019,150746.9998
2011-05-11 10:10:00,25.57,25.61,25.55,25.58,113029.6350722508,9.8019,9.8172,9.7942,9.8057,113029.6351
2011-05-11 10:15:00,25.58,25.64,25.58,25.6,73230.46779328924,9.8057,9.8287,9.8057,9.8134,73230.4678
2011-05-11 10:20:00,25.61,25.62,25.56,25.59,108253.7349987754,9.8172,9.821,9.798,9.8095,108253.735
2011-05-11 10:25:00,25.58,25.65,25.57,25.62,42860.64168503551,9.8057,9.8325,9.8019,9.821,42860.6417
2011-05-11 10:30:00,25.62,25.62,25.47,25.53,287043.84031349496,9.821,9.821,9.7635,9.7865,287043.8403
2011-05-11 10:35:00,25.54,25.55,25.52,25.53,149522.40999265245,9.7904,9.7942,9.7827,9.7865,149522.41
2011-05-11 10:40:00,25.53,25.55,25.41,25.42,135684.54567719813,9.7865,9.7942,9.7405,9.7444,135684.5457
2011-05-11 10:45:00,25.43,25.47,25.4,25.44,109478.324761205,9.7482,9.7635,9.7367,9.752,109478.3248
2011-05-11 10:50:00,25.44,25.49,25.43,25.47,105314.7195689444,9.752,9.7712,9.7482,9.7635,105314.7196
2011-05-11 10:55:00,25.47,25.5,25.46,25.49,117927.99412196912,9.7635,9.775,9.7597,9.7712,117927.9941
2011-05-11 11:00:00,25.49,25.49,25.46,25.47,81680.13715405339,9.7712,9.7712,9.7597,9.7635,81680.1372
2011-05-11 11:05:00,25.47,25.52,25.45,25.52,79475.87558168013,9.7635,9.7827,9.7559,9.7827,79475.8756
2011-05-11 11:10:00,25.52,25.54,25.49,25.49,37227.52877785941,9.7827,9.7904,9.7712,9.7712,37227.5288
2011-05-11 11:15:00,25.49,25.51,25.45,25.51,62576.53686015184,9.7712,9.7789,9.7559,9.7789,62576.5369
2011-05-11 11:20:00,25.51,25.51,25.45,25.45,185770.2669605682,9.7789,9.7789,9.7559,9.7559,185770.267
2011-05-11 11:25:00,25.45,25.51,25.45,25.47,61596.86505020817,9.7559,9.7789,9.7559,9.7635,61596.8651
2011-05-11 11:30:00,25.48,25.49,25.45,25.46,42493.26475630664,9.7674,9.7712,9.7559,9.7597,42493.2648
2011-05-11 11:35:00,25.45,25.46,25.4,25.42,52289.98285574332,9.7559,9.7597,9.7367,9.7444,52289.9829
2011-05-11 11:40:00,25.42,25.45,25.4,25.44,63433.74969385256,9.7444,9.7559,9.7367,9.752,63433.7497
2011-05-11 11:45:00,25.44,25.44,25.36,25.36,72985.54984080333,9.752,9.752,9.7214,9.7214,72985.5498
2011-05-11 11:50:00,25.36,25.4,25.35,25.36,49718.3443546412,9.7214,9.7367,9.7175,9.7214,49718.3444
2011-05-11 11:55:00,25.36,25.36,25.26,25.27,67964.73181484202,9.7214,9.7214,9.683,9.6869,67964.7318
2011-05-11 12:00:00,25.28,25.31,25.22,25.22,176340.9257898604,9.6907,9.7022,9.6677,9.6677,176340.9258
2011-05-11 12:05:00,25.23,25.27,25.18,25.26,59515.06245407788,9.6715,9.6869,9.6524,9.683,59515.0625
2011-05-11 12:10:00,25.26,25.26,25.07,25.07,108743.57090374724,9.683,9.683,9.6102,9.6102,108743.5709
2011-05-11 12:15:00,25.07,25.09,24.96,25.05,174748.95909870192,9.6102,9.6179,9.568,9.6025,174748.9591
2011-05-11 12:20:00,25.05,25.08,24.99,25.06,87680.62698995836,9.6025,9.614,9.5795,9.6064,87680.627
2011-05-11 12:25:00,25.07,25.13,25.05,25.11,48248.83663972569,9.6102,9.6332,9.6025,9.6255,48248.8366
2011-05-11 12:30:00,25.12,25.12,25.06,25.07,59392.60347783492,9.6294,9.6294,9.6064,9.6102,59392.6035
2011-05-11 12:35:00,25.06,25.19,25.04,25.12,111805.0453098212,9.6064,9.6562,9.5987,9.6294,111805.0453
2011-05-11 12:40:00,25.13,25.19,25.12,25.17,105559.63752143033,9.6332,9.6562,9.6294,9.6485,105559.6375
2011-05-11 12:45:00,25.16,25.16,25.06,25.1,124173.40191036,9.6447,9.6447,9.6064,9.6217,124173.4019
2011-05-11 12:50:00,25.11,25.18,25.1,25.18,96130.2963507225,9.6255,9.6524,9.6217,9.6524,96130.2964
2011-05-11 12:55:00,25.18,25.24,25.15,25.23,107274.06318883171,9.6524,9.6754,9.6409,9.6715,107274.0632
2011-05-11 13:00:00,25.24,25.25,25.19,25.19,60984.570168993385,9.6754,9.6792,9.6562,9.6562,60984.5702
2011-05-11 13:05:00,25.19,25.2,25.13,25.13,38452.118540289,9.6562,9.66,9.6332,9.6332,38452.1185
2011-05-11 13:10:00,25.13,25.24,25.13,25.24,51555.22899828557,9.6332,9.6754,9.6332,9.6754,51555.229
2011-05-11 13:15:00,25.24,25.26,25.15,25.17,106906.68626010286,9.6754,9.683,9.6409,9.6485,106906.6863
2011-05-11 13:20:00,25.16,25.21,25.16,25.19,90987.01934851824,9.6447,9.6639,9.6447,9.6562,90987.0193
2011-05-11 13:25:00,25.2,25.21,25.14,25.15,57678.1778104335,9.66,9.6639,9.637,9.6409,57678.1778
2011-05-11 13:30:00,25.15,25.18,25.09,25.11,55841.29316678912,9.6409,9.6524,9.6179,9.6255,55841.2932
2011-05-11 13:35:00,25.11,25.14,25.04,25.14,60494.73426402155,9.6255,9.637,9.5987,9.637,60494.7343
2011-05-11 13:40:00,25.13,25.16,25.11,25.15,38452.118540289,9.6332,9.6447,9.6255,9.6409,38452.1185
2011-05-11 13:45:00,25.16,25.18,25.13,25.17,31227.038941954444,9.6447,9.6524,9.6332,9.6485,31227.0389
2011-05-11 13:50:00,25.18,25.18,25.13,25.15,44085.2314474651,9.6524,9.6524,9.6332,9.6409,44085.2314
2011-05-11 13:55:00,25.16,25.19,25.13,25.14,50942.93411707078,9.6447,9.6562,9.6332,9.637,50942.9341
2011-05-11 14:00:00,25.15,25.19,25.14,25.17,42860.64168503551,9.6409,9.6562,9.637,9.6485,42860.6417
2011-05-11 14:05:00,25.18,25.2,25.15,25.18,66495.22409992652,9.6524,9.66,9.6409,9.6524,66495.2241
2011-05-11 14:10:00,25.18,25.2,25.15,25.18,100783.73744795492,9.6524,9.66,9.6409,9.6524,100783.7374
2011-05-11 14:15:00,25.18,25.22,25.13,25.15,54371.78545187362,9.6524,9.6677,9.6332,9.6409,54371.7855
2011-05-11 14:20:00,25.15,25.16,25.02,25.03,55963.75214303208,9.6409,9.6447,9.591,9.5949,55963.7521
2011-05-11 14:25:00,25.03,25.09,25.01,25.09,48738.672544697525,9.5949,9.6179,9.5872,9.6179,48738.6725
2011-05-11 14:30:00,25.09,25.17,25.09,25.13,53024.73671320108,9.6179,9.6485,9.6179,9.6332,53024.7367
2011-05-11 14:35:00,25.13,25.22,25.13,25.21,40778.83908890522,9.6332,9.6677,9.6332,9.6639,40778.8391
2011-05-11 14:40:00,25.21,25.22,25.15,25.16,83272.10384521185,9.6639,9.6677,9.6409,9.6447,83272.1038
2011-05-11 14:45:00,25.15,25.19,25.14,25.18,44330.14939995101,9.6409,9.6562,9.637,9.6524,44330.1494
2011-05-11 14:50:00,25.18,25.19,25.15,25.18,19593.436198873376,9.6524,9.6562,9.6409,9.6524,19593.4362
2011-05-11 14:55:00,25.18,25.2,25.13,25.14,40289.00318393338,9.6524,9.66,9.6332,9.637,40289.0032
2011-05-11 15:00:00,25.14,25.15,25.13,25.14,42615.7237325496,9.637,9.6409,9.6332,9.637,42615.7237
2011-05-11 15:05:00,25.13,25.19,25.13,25.15,73352.9267695322,9.6332,9.6562,9.6332,9.6409,73352.9268
2011-05-11 15:10:00,25.15,25.16,25.11,25.13,36860.15184913054,9.6409,9.6447,9.6255,9.6332,36860.1518
2011-05-11 15:15:00,25.13,25.16,25.13,25.15,58045.55473916238,9.6332,9.6447,9.6332,9.6409,58045.5547
2011-05-11 15:20:00,25.15,25.22,25.15,25.2,57923.095762919416,9.6409,9.6677,9.6409,9.66,57923.0958
2011-05-11 15:25:00,25.22,25.22,25.17,25.17,43105.55963752143,9.6677,9.6677,9.6485,9.6485,43105.5596
2011-05-11 15:30:00,25.18,25.2,25.13,25.15,104090.1298065148,9.6524,9.66,9.6332,9.6409,104090.1298
2011-05-11 15:35:00,25.14,25.14,25.08,25.08,88782.75777614498,9.637,9.637,9.614,9.614,88782.7578
2011-05-11 15:40:00,25.09,25.09,25.04,25.05,165809.45383296596,9.6179,9.6179,9.5987,9.6025,165809.4538
2011-05-11 15:45:00,25.05,25.1,25.04,25.09,326598.08963997057,9.6025,9.6217,9.5987,9.6179,326598.0896
2011-05-11 15:50:00,25.09,25.3,25.06,25.22,755449.4244428116,9.6179,9.6984,9.6064,9.6677,755449.4244
2011-05-11 15:55:00,25.22,25.22,25.18,25.19,296840.5584129316,9.6677,9.6677,9.6524,9.6562,296840.5584
2011-05-12 09:30:00,25.09,25.18,25.09,25.13,151971.58951751163,9.6179,9.6524,9.6179,9.6332,151971.5895
2011-05-12 09:35:00,25.12,25.22,25.0,25.03,144011.75606171932,9.6294,9.6677,9.5834,9.5949,144011.7561
2011-05-12 09:40:00,25.04,25.05,24.76,24.82,229120.7445505756,9.5987,9.6025,9.4914,9.5144,229120.7446
2011-05-12 09:45:00,24.81,24.91,24.8,24.9,312882.6843007592,9.5105,9.5489,9.5067,9.545,312882.6843
2011-05-12 09:50:00,24.91,25.06,24.85,24.96,149277.49204016654,9.5489,9.6064,9.5259,9.568,149277.492
2011-05-12 09:55:00,24.95,24.95,24.83,24.87,82292.43203526818,9.5642,9.5642,9.5182,9.5335,82292.432
2011-05-12 10:00:00,24.87,24.93,24.76,24.78,119152.58388439871,9.5335,9.5565,9.4914,9.499,119152.5839
2011-05-12 10:05:00,24.79,24.81,24.74,24.78,222997.7957384276,9.5029,9.5105,9.4837,9.499,222997.7957
2011-05-12 10:10:00,24.79,25.13,24.78,25.13,320720.0587803086,9.5029,9.6332,9.499,9.6332,320720.0588
2011-05-12 10:15:00,25.12,25.16,24.96,24.96,217364.6828312516,9.6294,9.6447,9.568,9.568,217364.6828
2011-05-12 10:20:00,24.96,25.05,24.94,25.05,95395.54249326474,9.568,9.6025,9.5604,9.6025,95395.5425
2011-05-12 10:25:00,25.05,25.12,25.02,25.08,99926.52461425422,9.6025,9.6294,9.591,9.614,99926.5246
2011-05-12 10:30:00,25.08,25.15,25.01,25.06,108743.57090374724,9.614,9.6409,9.5872,9.6064,108743.5709
2011-05-12 10:35:00,25.07,25.08,25.02,25.08,60984.570168993385,9.6102,9.614,9.591,9.614,60984.5702
2011-05-12 10:40:00,25.08,25.09,24.95,24.96,72740.63188831741,9.614,9.6179,9.5642,9.568,72740.6319
2011-05-12 10:45:00,24.95,25.03,24.95,25.03,52289.98285574332,9.5642,9.5949,9.5642,9.5949,52289.9829
2011-05-12 10:50:00,25.03,25.03,24.86,24.93,74332.59857947587,9.5949,9.5949,9.5297,9.5565,74332.5986
2011-05-12 10:55:00,24.93,25.0,24.92,24.94,53759.490570658825,9.5565,9.5834,9.5527,9.5604,53759.4906
2011-05-12 11:00:00,24.92,25.04,24.91,25.03,133970.1200097967,9.5527,9.5987,9.5489,9.5949,133970.12
2011-05-12 11:05:00,25.03,25.04,24.95,24.97,74455.05755571883,9.5949,9.5987,9.5642,9.5719,74455.0576
2011-05-12 11:10:00,24.96,25.05,24.96,25.02,60004.89835904972,9.568,9.6025,9.568,9.591,60004.8984
2011-05-12 11:15:00,25.03,25.04,24.93,25.0,244795.49350967424,9.5949,9.5987,9.5565,9.5834,244795.4935
2011-05-12 11:20:00,25.01,25.01,24.96,24.99,321209.8946852804,9.5872,9.5872,9.568,9.5795,321209.8947
2011-05-12 11:25:00,24.99,25.04,24.98,25.0,381949.5469017879,9.5795,9.5987,9.5757,9.5834,381949.5469
2011-05-12 11:30:00,25.0,25.09,24.97,25.06,320107.7638990938,9.5834,9.6179,9.5719,9.6064,320107.7639
2011-05-12 11:35:00,25.07,25.08,25.05,25.07,84006.8577026696,9.6102,9.614,9.6025,9.6102,84006.8577
2011-05-12 11:40:00,25.07,25.08,25.05,25.07,209404.8493754592,9.6102,9.614,9.6025,9.6102,209404.8494
2011-05-12 11:45:00,25.07,25.08,25.03,25.05,116825.8633357825,9.6102,9.614,9.5949,9.6025,116825.8633
2011-05-12 11:50:00,25.06,25.07,25.03,25.05,67597.35488611314,9.6064,9.6102,9.5949,9.6025,67597.3549
2011-05-12 11:55:00,25.06,25.07,24.94,24.95,59025.226549106046,9.6064,9.6102,9.5604,9.5642,59025.2265
2011-05-12 12:00:00,24.95,25.0,24.95,25.0,56943.42395297575,9.5642,9.5834,9.5642,9.5834,56943.424
2011-05-12 12:05:00,25.0,25.0,24.91,24.93,57678.1778104335,9.5834,9.5834,9.5489,9.5565,57678.1778
2011-05-12 12:10:00,24.93,24.95,24.88,24.88,54616.703404359534,9.5565,9.5642,9.5374,9.5374,54616.7034
2011-05-12 12:15:00,24.89,24.91,24.89,24.91,66617.68307616947,9.5412,9.5489,9.5412,9.5489,66617.6831
2011-05-12 12:20:00,24.91,24.96,24.9,24.91,101763.4092578986,9.5489,9.568,9.545,9.5489,101763.4093
2011-05-12 12:25:00,24.91,24.92,24.9,24.91,57800.636786676456,9.5489,9.5527,9.545,9.5489,57800.6368
2011-05-12 12:30:00,24.92,24.94,24.89,24.9,48126.37766348273,9.5527,9.5604,9.5412,9.545,48126.3777
2011-05-12 12:35:00,24.91,24.92,24.85,24.92,53759.490570658825,9.5489,9.5527,9.5259,9.5527,53759.4906
2011-05-12 12:40:00,24.92,24.96,24.9,24.91,51187.85206955669,9.5527,9.568,9.545,9.5489,51187.8521
2011-05-12 12:45:00,24.91,24.93,24.91,24.93,26818.51579720793,9.5489,9.5565,9.5489,9.5565,26818.5158
2011-05-12 12:50:00,24.93,24.95,24.9,24.9,68332.1087435709,9.5565,9.5642,9.545,9.545,68332.1087
2011-05-12 12:55:00,24.9,24.97,24.9,24.96,286309.0864560372,9.545,9.5719,9.545,9.568,286309.0865
2011-05-12 13:00:00,24.96,25.0,24.96,25.0,124050.94293411706,9.568,9.5834,9.568,9.5834,124050.9429
2011-05-12 13:05:00,25.0,25.01,24.96,24.97,162992.8973793779,9.5834,9.5872,9.568,9.5719,162992.8974
2011-05-12 13:10:00,24.98,25.0,24.97,24.99,68577.02669605681,9.5757,9.5834,9.5719,9.5795,68577.0267
2011-05-12 13:15:00,25.0,25.06,25.0,25.01,84619.1525838844,9.5834,9.6064,9.5834,9.5872,84619.1526
2011-05-12 13:20:00,25.01,25.09,25.01,25.06,73108.00881704628,9.5872,9.6179,9.5872,9.6064,73108.0088
2011-05-12 13:25:00,25.06,25.06,25.02,25.04,110090.61964241978,9.6064,9.6064,9.591,9.5987,110090.6196
2011-05-12 13:30:00,25.05,25.06,25.02,25.06,69311.78055351457,9.6025,9.6064,9.591,9.6064,69311.7806
2011-05-12 13:35:00,25.07,25.09,25.05,25.06,115723.73254959588,9.6102,9.6179,9.6025,9.6064,115723.7325
2011-05-12 13:40:00,25.07,25.07,25.0,25.0,42615.7237325496,9.6102,9.6102,9.5834,9.5834,42615.7237
2011-05-12 13:45:00,25.0,25.01,24.97,24.99,36002.93901542983,9.5834,9.5872,9.5719,9.5795,36002.939
2011-05-12 13:50:00,24.99,25.09,24.99,25.08,63801.12662258143,9.5795,9.6179,9.5795,9.614,63801.1266
2011-05-12 13:55:00,25.08,25.08,25.03,25.05,66127.84717119765,9.614,9.614,9.5949,9.6025,66127.8472
2011-05-12 14:00:00,25.05,25.08,25.05,25.06,120622.09159931424,9.6025,9.614,9.6025,9.6064,120622.0916
2011-05-12 14:05:00,25.06,25.08,25.06,25.07,146583.39456282146,9.6064,9.614,9.6064,9.6102,146583.3946
2011-05-12 14:10:00,25.07,25.07,25.05,25.06,55473.91623806024,9.6102,9.6102,9.6025,9.6064,55473.9162
2011-05-12 14:15:00,25.07,25.08,25.01,25.01,156257.65368601517,9.6102,9.614,9.5872,9.5872,156257.6537
2011-05-12 14:20:00,25.02,25.03,24.94,24.95,58535.39064413421,9.591,9.5949,9.5604,9.5642,58535.3906
2011-05-12 14:25:00,24.94,24.99,24.93,24.98,54984.08033308841,9.5604,9.5795,9.5565,9.5757,54984.0803
2011-05-12 14:30:00,24.98,24.98,24.95,24.98,60862.11119275042,9.5757,9.5757,9.5642,9.5757,60862.1112
2011-05-12 14:35:00,24.97,25.0,24.96,24.97,45677.19813862356,9.5719,9.5834,9.568,9.5719,45677.1981
2011-05-12 14:40:00,24.96,24.98,24.93,24.96,47881.45971099681,9.568,9.5757,9.5565,9.568,47881.4597
2011-05-12 14:45:00,24.96,25.0,24.95,24.99,40411.462160176336,9.568,9.5834,9.5642,9.5795,40411.4622
2011-05-12 14:50:00,24.99,25.0,24.95,24.98,57800.636786676456,9.5795,9.5834,9.5642,9.5757,57800.6368
2011-05-12 14:55:00,24.98,25.0,24.93,24.94,70046.53441097232,9.5757,9.5834,9.5565,9.5604,70046.5344
2011-05-12 15:00:00,24.93,24.95,24.9,24.93,62943.91378888072,9.5565,9.5642,9.545,9.5565,62943.9138
2011-05-12 15:05:00,24.94,24.98,24.93,24.95,95028.16556453588,9.5604,9.5757,9.5565,9.5642,95028.1656
2011-05-12 15:10:00,24.95,24.95,24.91,24.92,55718.83419054616,9.5642,9.5642,9.5489,9.5527,55718.8342
2011-05-12 15:15:00,24.92,24.95,24.91,24.94,90619.64241978936,9.5527,9.5642,9.5489,9.5604,90619.6424
2011-05-12 15:20:00,24.94,24.95,24.91,24.91,71883.4190546167,9.5604,9.5642,9.5489,9.5489,71883.4191
2011-05-12 15:25:00,24.91,24.93,24.87,24.91,138011.26622581435,9.5489,9.5565,9.5335,9.5489,138011.2662
2011-05-12 15:30:00,24.91,24.91,24.82,24.85,77516.53196179279,9.5489,9.5489,9.5144,9.5259,77516.532
2011-05-12 15:35:00,24.85,24.91,24.84,24.91,92823.90399216262,9.5259,9.5489,9.522,9.5489,92823.904
2011-05-12 15:40:00,24.91,24.94,24.89,24.94,192505.5106539309,9.5489,9.5604,9.5412,9.5604,192505.5107
2011-05-12 15:45:00,24.94,24.94,24.88,24.91,393828.0675973549,9.5604,9.5604,9.5374,9.5489,393828.0676
2011-05-12 15:50:00,24.91,24.96,24.89,24.92,295615.96865050204,9.5489,9.568,9.5412,9.5527,295615.9687
2011-05-12 15:55:00,24.92,24.92,24.88,24.91,661768.3076169483,9.5527,9.5527,9.5374,9.5489,661768.3076
2011-05-13 09:30:00,25.05,25.28,25.0,25.13,89884.88856233162,9.6025,9.6907,9.5834,9.6332,89884.8886
2011-05-13 09:35:00,25.13,25.13,25.0,25.03,334925.3000244918,9.6332,9.6332,9.5834,9.5949,334925.3
2011-05-13 09:40:00,25.03,25.05,24.92,24.93,107029.14523634582,9.5949,9.6025,9.5527,9.5565,107029.1452
2011-05-13 09:45:00,24.94,24.96,24.86,24.87,115356.355620867,9.5604,9.568,9.5297,9.5335,115356.3556
2011-05-13 09:50:00,24.87,25.0,24.87,24.99,83639.48077394073,9.5335,9.5834,9.5335,9.5795,83639.4808
2011-05-13 09:55:00,25.01,25.04,24.96,24.96,72618.17291207446,9.5872,9.5987,9.568,9.568,72618.1729
2011-05-13 10:00:00,24.96,25.02,24.8,24.88,125275.53269654664,9.568,9.591,9.5067,9.5374,125275.5327
2011-05-13 10:05:00,24.88,24.94,24.84,24.86,81190.30124908155,9.5374,9.5604,9.522,9.5297,81190.3012
2011-05-13 10:10:00,24.86,24.97,24.82,24.96,121111.92750428604,9.5297,9.5719,9.5144,9.568,121111.9275
2011-05-13 10:15:00,24.96,25.05,24.95,24.99,129806.51481753612,9.568,9.6025,9.5642,9.5795,129806.5148
2011-05-13 10:20:00,25.0,25.0,24.9,24.93,72495.71393583149,9.5834,9.5834,9.545,9.5565,72495.7139
2011-05-13 10:25:00,24.93,24.97,24.9,24.97,73842.76267450403,9.5565,9.5719,9.545,9.5719,73842.7627
2011-05-13 10:30:00,24.97,25.02,24.95,24.98,149522.40999265245,9.5719,9.591,9.5642,9.5757,149522.41
2011-05-13 10:35:00,24.99,25.02,24.96,25.02,102498.16311535636,9.5795,9.591,9.568,9.591,102498.1631
2011-05-13 10:40:00,25.02,25.02,24.91,24.92,170952.7308351702,9.591,9.591,9.5489,9.5527,170952.7308
2011-05-13 10:45:00,24.91,24.94,24.89,24.92,112907.17609600782,9.5489,9.5604,9.5412,9.5527,112907.1761
2011-05-13 10:50:00,24.93,24.94,24.87,24.91,100293.90154298308,9.5565,9.5604,9.5335,9.5489,100293.9015
2011-05-13 10:55:00,24.91,24.91,24.83,24.83,90129.80651481752,9.5489,9.5489,9.5182,9.5182,90129.8065
2011-05-13 11:00:00,24.83,24.87,24.78,24.81,160666.1768307617,9.5182,9.5335,9.499,9.5105,160666.1768
2011-05-13 11:05:00,24.81,24.85,24.79,24.83,67107.51898114131,9.5105,9.5259,9.5029,9.5182,67107.519
2011-05-13 11:10:00,24.83,24.88,24.79,24.86,60249.81631153563,9.5182,9.5374,9.5029,9.5297,60249.8163
2011-05-13 11:15:00,24.86,24.87,24.78,24.79,54861.621356845455,9.5297,9.5335,9.499,9.5029,54861.6214
2011-05-13 11:20:00,24.79,24.81,24.74,24.78,108253.7349987754,9.5029,9.5105,9.4837,9.499,108253.735
2011-05-13 11:25:00,24.78,24.82,24.78,24.82,62821.45481263776,9.499,9.5144,9.499,9.5144,62821.4548
2011-05-13 11:30:00,24.82,24.87,24.78,24.8,112172.42223855008,9.5144,9.5335,9.499,9.5067,112172.4222
2011-05-13 11:35:00,24.81,24.87,24.79,24.8,65025.716385011016,9.5105,9.5335,9.5029,9.5067,65025.7164
2011-05-13 11:40:00,24.8,24.83,24.73,24.75,94783.24761204996,9.5067,9.5182,9.4799,9.4875,94783.2476
2011-05-13 11:45:00,24.75,24.75,24.66,24.69,152094.04849375458,9.4875,9.4875,9.453,9.4645,152094.0485
2011-05-13 11:50:00,24.69,24.72,24.6,24.63,238795.00367376927,9.4645,9.476,9.43,9.4415,238795.0037
2011-05-13 11:55:00,24.63,24.64,24.6,24.6,262429.5860886603,9.4415,9.4454,9.43,9.43,262429.5861
2011-05-13 12:00:00,24.6,24.66,24.6,24.62,201077.638990938,9.43,9.453,9.43,9.4377,201077.639
2011-05-13 12:05:00,24.62,24.64,24.52,24.52,205118.78520695565,9.4377,9.4454,9.3994,9.3994,205118.7852
2011-05-13 12:10:00,24.53,24.57,24.47,24.47,231569.9240754347,9.4032,9.4185,9.3802,9.3802,231569.9241
2011-05-13 12:15:00,24.47,24.5,24.45,24.49,107518.98114131764,9.3802,9.3917,9.3725,9.3879,107518.9811
2011-05-13 12:20:00,24.48,24.55,24.43,24.46,177320.59759980405,9.384,9.4109,9.3649,9.3764,177320.5976
2011-05-13 12:25:00,24.45,24.63,24.45,24.63,140093.06882194465,9.3725,9.4415,9.3725,9.4415,140093.0688
2011-05-13 12:30:00,24.63,24.7,24.62,24.69,55963.75214303208,9.4415,9.4684,9.4377,9.4645,55963.7521
2011-05-13 12:35:00,24.69,24.72,24.63,24.64,42738.18270879255,9.4645,9.476,9.4415,9.4454,42738.1827
2011-05-13 12:40:00,24.62,24.7,24.61,24.69,78251.28581925055,9.4377,9.4684,9.4339,9.4645,78251.2858
2011-05-13 12:45:00,24.7,24.76,24.7,24.76,53269.65466568699,9.4684,9.4914,9.4684,9.4914,53269.6547
2011-05-13 12:50:00,24.75,24.76,24.67,24.69,102375.70413911338,9.4875,9.4914,9.4569,9.4645,102375.7041
2011-05-13 12:55:00,24.69,24.7,24.64,24.69,63311.2907176096,9.4645,9.4684,9.4454,9.4645,63311.2907
2011-05-13 13:00:00,24.7,24.77,24.69,24.74,61351.94709772226,9.4684,9.4952,9.4645,9.4837,61351.9471
2011-05-13 13:05:00,24.73,24.74,24.68,24.69,55106.53930933137,9.4799,9.4837,9.4607,9.4645,55106.5393
2011-05-13 13:10:00,24.69,24.74,24.69,24.69,116703.40435953956,9.4645,9.4837,9.4645,9.4645,116703.4044
2011-05-13 13:15:00,24.71,24.73,24.68,24.72,46411.95199608131,9.4722,9.4799,9.4607,9.476,46411.952
2011-05-13 13:20:00,24.73,24.75,24.71,24.73,47514.082782267935,9.4799,9.4875,9.4722,9.4799,47514.0828
2011-05-13 13:25:00,24.73,24.73,24.69,24.69,37839.82365907421,9.4799,9.4799,9.4645,9.4645,37839.8237
2011-05-13 13:30:00,24.7,24.73,24.68,24.7,105682.09649767326,9.4684,9.4799,9.4607,9.4684,105682.0965
2011-05-13 13:35:00,24.69,24.7,24.64,24.64,80088.17046289492,9.4645,9.4684,9.4454,9.4454,80088.1705
2011-05-13 13:40:00,24.65,24.65,24.61,24.63,54861.621356845455,9.4492,9.4492,9.4339,9.4415,54861.6214
2011-05-13 13:45:00,24.63,24.67,24.62,24.65,43595.39554249327,9.4415,9.4569,9.4377,9.4492,43595.3955
2011-05-13 13:50:00,24.65,24.66,24.56,24.56,62698.9958363948,9.4492,9.453,9.4147,9.4147,62698.9958
2011-05-13 13:55:00,24.57,24.69,24.57,24.69,36125.397991672784,9.4185,9.4645,9.4185,9.4645,36125.398
2011-05-13 14:00:00,24.68,24.69,24.66,24.68,39799.16727896155,9.4607,9.4645,9.453,9.4607,39799.1673
2011-05-13 14:05:00,24.69,24.72,24.69,24.72,59392.60347783492,9.4645,9.476,9.4645,9.476,59392.6035
2011-05-13 14:10:00,24.72,24.73,24.69,24.73,62086.70095518001,9.476,9.4799,9.4645,9.4799,62086.701
2011-05-13 14:15:00,24.73,24.74,24.71,24.71,130296.35072250797,9.4799,9.4837,9.4722,9.4722,130296.3507
2011-05-13 14:20:00,24.72,24.77,24.72,24.77,155890.2767572863,9.476,9.4952,9.476,9.4952,155890.2768
2011-05-13 14:25:00,24.76,24.77,24.69,24.69,102987.99902032818,9.4914,9.4952,9.4645,9.4645,102987.999
2011-05-13 14:30:00,24.7,24.71,24.68,24.68,104947.34264021552,9.4684,9.4722,9.4607,9.4607,104947.3426
2011-05-13 14:35:00,24.68,24.69,24.66,24.69,75312.27038941954,9.4607,9.4645,9.453,9.4645,75312.2704
2011-05-13 14:40:00,24.69,24.7,24.69,24.69,63066.37276512368,9.4645,9.4684,9.4645,9.4645,63066.3728
2011-05-13 14:45:00,24.69,24.7,24.69,24.69,122826.35317168749,9.4645,9.4684,9.4645,9.4645,122826.3532
2011-05-13 14:50:00,24.69,24.7,24.69,24.69,86456.03722752877,9.4645,9.4684,9.4645,9.4645,86456.0372
2011-05-13 14:55:00,24.69,24.69,24.64,24.69,206465.8339456282,9.4645,9.4645,9.4454,9.4645,206465.8339
2011-05-13 15:00:00,24.69,24.71,24.69,24.69,54004.408523144746,9.4645,9.4722,9.4645,9.4645,54004.4085
2011-05-13 15:05:00,24.69,24.72,24.69,24.72,51555.22899828557,9.4645,9.476,9.4645,9.476,51555.229
2011-05-13 15:10:00,24.71,24.73,24.69,24.73,204506.4903257409,9.4722,9.4799,9.4645,9.4799,204506.4903
2011-05-13 15:15:00,24.73,24.73,24.68,24.68,89517.51163360274,9.4799,9.4799,9.4607,9.4607,89517.5116
2011-05-13 15:20:00,24.68,24.71,24.66,24.7,108988.48885623316,9.4607,9.4722,9.453,9.4684,108988.4889
2011-05-13 15:25:00,24.7,24.7,24.64,24.65,102498.16311535636,9.4684,9.4684,9.4454,9.4492,102498.1631
2011-05-13 15:30:00,24.66,24.69,24.65,24.69,105804.55547391625,9.453,9.4645,9.4492,9.4645,105804.5555
2011-05-13 15:35:00,24.68,24.71,24.67,24.68,182708.79255449423,9.4607,9.4722,9.4569,9.4607,182708.7926
2011-05-13 15:40:00,24.69,24.7,24.68,24.69,96130.2963507225,9.4645,9.4684,9.4607,9.4645,96130.2964
2011-05-13 15:45:00,24.7,24.71,24.68,24.69,206588.29292187115,9.4684,9.4722,9.4607,9.4645,206588.2929
2011-05-13 15:50:00,24.69,24.69,24.65,24.69,242346.31398481503,9.4645,9.4645,9.4492,9.4645,242346.314
2011-05-13 15:55:00,24.69,24.71,24.69,24.69,316311.5356355621,9.4645,9.4722,9.4645,9.4645,316311.5356
2011-05-16 09:30:00,24.63,24.64,24.44,24.5,97109.96816066618,9.4415,9.4454,9.3687,9.3917,97109.9682
2011-05-16 09:35:00,24.5,24.61,24.5,24.56,109355.86578496204,9.3917,9.4339,9.3917,9.4147,109355.8658
2011-05-16 09:40:00,24.58,24.64,24.51,24.56,59147.68552534901,9.4224,9.4454,9.3955,9.4147,59147.6855
2011-05-16 09:45:00,24.56,24.65,24.54,24.59,94538.32965956404,9.4147,9.4492,9.407,9.4262,94538.3297
2011-05-16 09:50:00,24.59,24.61,24.5,24.51,176708.30271858926,9.4262,9.4339,9.3917,9.3955,176708.3027
2011-05-16 09:55:00,24.51,24.53,24.5,24.51,79598.3345579231,9.3955,9.4032,9.3917,9.3955,79598.3346
2011-05-16 10:00:00,24.5,24.62,24.5,24.57,66740.14205241244,9.3917,9.4377,9.3917,9.4185,66740.1421
2011-05-16 10:05:00,24.56,24.66,24.55,24.58,141807.49448934605,9.4147,9.453,9.4109,9.4224,141807.4945
2011-05-16 10:10:00,24.59,24.61,24.52,24.54,93436.1988733774,9.4262,9.4339,9.3994,9.407,93436.1989
2011-05-16 10:15:00,24.54,24.63,24.54,24.61,68944.40362478569,9.407,9.4415,9.407,9.4339,68944.4036
2011-05-16 10:20:00,24.62,24.64,24.52,24.54,154053.39211364192,9.4377,9.4454,9.3994,9.407,154053.3921
2011-05-16 10:25:00,24.54,24.6,24.53,24.58,139235.85598824391,9.407,9.43,9.4032,9.4224,139235.856
2011-05-16 10:30:00,24.58,24.6,24.56,24.59,145358.80480039187,9.4224,9.43,9.4147,9.4262,145358.8048
2011-05-16 10:35:00,24.59,24.61,24.56,24.61,141685.0355131031,9.4262,9.4339,9.4147,9.4339,141685.0355
2011-05-16 10:40:00,24.61,24.69,24.6,24.69,206465.8339456282,9.4339,9.4645,9.43,9.4645,206465.8339
2011-05-16 10:45:00,24.69,24.73,24.69,24.71,156012.73573352926,9.4645,9.4799,9.4645,9.4722,156012.7357
2011-05-16 10:50:00,24.7,24.82,24.7,24.82,216874.8469262797,9.4684,9.5144,9.4684,9.5144,216874.8469
2011-05-16 10:55:00,24.82,24.82,24.77,24.82,98089.63997060985,9.5144,9.5144,9.4952,9.5144,98089.64
2011-05-16 11:00:00,24.82,24.87,24.8,24.87,145848.64070536368,9.5144,9.5335,9.5067,9.5335,145848.6407
2011-05-16 11:05:00,24.87,24.89,24.78,24.79,182953.71050698016,9.5335,9.5412,9.499,9.5029,182953.7105
2011-05-16 11:10:00,24.8,24.81,24.72,24.72,127602.25324516286,9.5067,9.5105,9.476,9.476,127602.2532
2011-05-16 11:15:00,24.72,24.78,24.72,24.77,72618.17291207446,9.476,9.499,9.476,9.4952,72618.1729
2011-05-16 11:20:00,24.77,24.78,24.74,24.77,85231.44746509919,9.4952,9.499,9.4837,9.4952,85231.4475
2011-05-16 11:25:00,24.78,24.78,24.73,24.76,55473.91623806024,9.499,9.499,9.4799,9.4914,55473.9162
2011-05-16 11:30:00,24.75,24.75,24.73,24.74,106539.30933137398,9.4875,9.4875,9.4799,9.4837,106539.3093
2011-05-16 11:35:00,24.73,24.76,24.72,24.74,128581.92505510652,9.4799,9.4914,9.476,9.4837,128581.9251
2011-05-16 11:40:00,24.74,24.78,24.69,24.7,89272.59368111682,9.4837,9.499,9.4645,9.4684,89272.5937
2011-05-16 11:45:00,24.7,24.71,24.62,24.62,99681.6066617683,9.4684,9.4722,9.4377,9.4377,99681.6067
2011-05-16 11:50:00,24.63,24.63,24.56,24.56,155522.89982855742,9.4415,9.4415,9.4147,9.4147,155522.8998
2011-05-16 11:55:00,24.56,24.62,24.56,24.62,109355.86578496204,9.4147,9.4377,9.4147,9.4377,109355.8658
2011-05-16 12:00:00,24.63,24.67,24.6,24.64,99436.6887092824,9.4415,9.4569,9.43,9.4454,99436.6887
2011-05-16 12:05:00,24.64,24.64,24.57,24.63,256306.6372765124,9.4454,9.4454,9.4185,9.4415,256306.6373
2011-05-16 12:10:00,24.63,24.64,24.56,24.58,180626.989958364,9.4415,9.4454,9.4147,9.4224,180626.99
2011-05-16 12:15:00,24.58,24.59,24.54,24.56,76291.94219936321,9.4224,9.4262,9.407,9.4147,76291.9422
2011-05-16 12:20:00,24.56,24.58,24.53,24.55,143154.5432280186,9.4147,9.4224,9.4032,9.4109,143154.5432
2011-05-16 12:25:00,24.55,24.56,24.51,24.51,105559.63752143033,9.4109,9.4147,9.3955,9.3955,105559.6375
2011-05-16 12:30:00,24.51,24.55,24.5,24.52,125397.9916727896,9.3955,9.4109,9.3917,9.3994,125397.9917
2011-05-16 12:35:00,24.51,24.53,24.5,24.53,147195.68944403622,9.3955,9.4032,9.3917,9.4032,147195.6894
2011-05-16 12:40:00,24.54,24.54,24.47,24.47,116580.94538329658,9.407,9.407,9.3802,9.3802,116580.9454
2011-05-16 12:45:00,24.47,24.49,24.46,24.48,194464.85427381823,9.3802,9.3879,9.3764,9.384,194464.8543
2011-05-16 12:50:00,24.47,24.48,24.38,24.42,93068.82194464852,9.3802,9.384,9.3457,9.361,93068.8219
2011-05-16 12:55:00,24.42,24.43,24.35,24.36,121601.7634092579,9.361,9.3649,9.3342,9.338,121601.7634
2011-05-16 13:00:00,24.36,24.37,24.31,24.36,89150.13470487387,9.338,9.3419,9.3189,9.338,89150.1347
2011-05-16 13:05:00,24.37,24.37,24.29,24.31,165931.9128092089,9.3419,9.3419,9.3112,9.3189,165931.9128
2011-05-16 13:10:00,24.31,24.36,24.28,24.34,122458.9762429586,9.3189,9.338,9.3074,9.3304,122458.9762
2011-05-16 13:15:00,24.35,24.38,24.29,24.38,123438.64805290228,9.3342,9.3457,9.3112,9.3457,123438.6481
2011-05-16 13:20:00,24.38,24.38,24.32,24.33,128949.3019838354,9.3457,9.3457,9.3227,9.3265,128949.302
2011-05-16 13:25:00,24.32,24.35,24.3,24.35,64658.33945628214,9.3227,9.3342,9.315,9.3342,64658.3395
2011-05-16 13:30:00,24.34,24.42,24.33,24.41,76169.48322312025,9.3304,9.361,9.3265,9.3572,76169.4832
2011-05-16 13:35:00,24.41,24.47,24.4,24.47,77026.69605682096,9.3572,9.3802,9.3534,9.3802,77026.6961
2011-05-16 13:40:00,24.47,24.48,24.44,24.46,67352.43693362724,9.3802,9.384,9.3687,9.3764,67352.4369
2011-05-16 13:45:00,24.46,24.49,24.46,24.48,49106.0494734264,9.3764,9.3879,9.3764,9.384,49106.0495
2011-05-16 13:50:00,24.48,24.5,24.44,24.45,42983.10066127847,9.384,9.3917,9.3687,9.3725,42983.1007
2011-05-16 13:55:00,24.45,24.48,24.43,24.45,69679.15748224345,9.3725,9.384,9.3649,9.3725,69679.1575
2011-05-16 14:00:00,24.44,24.44,24.42,24.43,96007.83737447954,9.3687,9.3687,9.361,9.3649,96007.8374
2011-05-16 14:05:00,24.43,24.47,24.42,24.47,133602.74308106783,9.3649,9.3802,9.361,9.3802,133602.7431
2011-05-16 14:10:00,24.46,24.5,24.46,24.47,38574.57751653196,9.3764,9.3917,9.3764,9.3802,38574.5775
2011-05-16 14:15:00,24.46,24.48,24.41,24.44,81435.21920156747,9.3764,9.384,9.3572,9.3687,81435.2192
2011-05-16 14:20:00,24.43,24.44,24.35,24.39,67964.73181484202,9.3649,9.3687,9.3342,9.3495,67964.7318
2011-05-16 14:25:00,24.38,24.38,24.28,24.29,69066.86260102865,9.3457,9.3457,9.3074,9.3112,69066.8626
2011-05-16 14:30:00,24.29,24.34,24.29,24.3,86088.66029879989,9.3112,9.3304,9.3112,9.315,86088.6603
2011-05-16 14:35:00,24.31,24.31,24.25,24.31,176708.30271858926,9.3189,9.3189,9.2959,9.3189,176708.3027
2011-05-16 14:40:00,24.31,24.33,24.26,24.33,140215.5277981876,9.3189,9.3265,9.2997,9.3265,140215.5278
2011-05-16 14:45:00,24.32,24.37,24.3,24.36,88905.21675238795,9.3227,9.3419,9.315,9.338,88905.2168
2011-05-16 14:50:00,24.36,24.37,24.33,24.34,94538.32965956404,9.338,9.3419,9.3265,9.3304,94538.3297
2011-05-16 14:55:00,24.33,24.38,24.32,24.33,163115.35635562087,9.3265,9.3457,9.3227,9.3265,163115.3564
2011-05-16 15:00:00,24.32,24.39,24.32,24.39,76414.40117560617,9.3227,9.3495,9.3227,9.3495,76414.4012
2011-05-16 15:05:00,24.39,24.45,24.39,24.42,112417.340191036,9.3495,9.3725,9.3495,9.361,112417.3402
2011-05-16 15:10:00,24.43,24.43,24.32,24.35,132745.53024736713,9.3649,9.3649,9.3227,9.3342,132745.5302
2011-05-16 15:15:00,24.35,24.38,24.34,24.35,108376.19397501837,9.3342,9.3457,9.3304,9.3342,108376.194
2011-05-16 15:20:00,24.34,24.38,24.31,24.34,82782.26794024001,9.3304,9.3457,9.3189,9.3304,82782.2679
2011-05-16 15:25:00,24.34,24.37,24.32,24.32,81067.84227283859,9.3304,9.3419,9.3227,9.3227,81067.8423
2011-05-16 15:30:00,24.33,24.33,24.31,24.33,119030.12490815576,9.3265,9.3265,9.3189,9.3265,119030.1249
2011-05-16 15:35:00,24.33,24.34,24.29,24.3,178790.10531471955,9.3265,9.3304,9.3112,9.315,178790.1053
2011-05-16 15:40:00,24.3,24.3,24.23,24.24,261817.2912074455,9.315,9.315,9.2882,9.292,261817.2912
2011-05-16 15:45:00,24.24,24.26,24.23,24.26,263041.8809698751,9.292,9.2997,9.2882,9.2997,263041.881
2011-05-16 15:50:00,24.25,24.34,24.24,24.33,321332.3536615234,9.2959,9.3304,9.292,9.3265,321332.3537
2011-05-16 15:55:00,24.33,24.33,24.29,24.31,358804.8003918687,9.3265,9.3265,9.3112,9.3189,358804.8004
2011-05-17 09:30:00,24.16,24.24,24.09,24.15,130786.18662747978,9.2614,9.292,9.2345,9.2575,130786.1866
2011-05-17 09:35:00,24.15,24.21,24.15,24.16,88660.29879990203,9.2575,9.2805,9.2575,9.2614,88660.2988
2011-05-17 09:40:00,24.16,24.2,24.09,24.11,95885.3783982366,9.2614,9.2767,9.2345,9.2422,95885.3784
2011-05-17 09:45:00,24.11,24.26,24.11,24.26,117560.61719324024,9.2422,9.2997,9.2422,9.2997,117560.6172
2011-05-17 09:50:00,24.26,24.29,24.23,24.27,75924.56527063434,9.2997,9.3112,9.2882,9.3035,75924.5653
2011-05-17 09:55:00,24.27,24.38,24.27,24.36,226426.64707323044,9.3035,9.3457,9.3035,9.338,226426.6471
2011-05-17 10:00:00,24.36,24.36,24.24,24.29,183198.62845946607,9.338,9.338,9.292,9.3112,183198.6285
2011-05-17 10:05:00,24.29,24.32,24.21,24.24,112784.71711976489,9.3112,9.3227,9.2805,9.292,112784.7171
2011-05-17 10:10:00,24.26,24.29,24.21,24.24,65638.0112662258,9.2997,9.3112,9.2805,9.292,65638.0113
2011-05-17 10:15:00,24.24,24.42,24.24,24.37,114744.0607396522,9.292,9.361,9.292,9.3419,114744.0607
2011-05-17 10:20:00,24.37,24.38,24.31,24.33,88905.21675238795,9.3419,9.3457,9.3189,9.3265,88905.2168
2011-05-17 10:25:00,24.33,24.41,24.32,24.38,85598.82439382806,9.3265,9.3572,9.3227,9.3457,85598.8244
2011-05-17 10:30:00,24.38,24.38,24.28,24.28,82659.80896399706,9.3457,9.3457,9.3074,9.3074,82659.809
2011-05-17 10:35:00,24.28,24.3,24.24,24.28,68087.19079108498,9.3074,9.315,9.292,9.3074,68087.1908
2011-05-17 10:40:00,24.29,24.3,24.24,24.26,84864.07053637032,9.3112,9.315,9.292,9.2997,84864.0705
2011-05-17 10:45:00,24.25,24.26,24.21,24.24,91231.93730100416,9.2959,9.2997,9.2805,9.292,91231.9373
2011-05-17 10:50:00,24.24,24.24,24.2,24.2,83272.10384521185,9.292,9.292,9.2767,9.2767,83272.1038
2011-05-17 10:55:00,24.2,24.23,24.13,24.17,71516.04212588782,9.2767,9.2882,9.2499,9.2652,71516.0421
2011-05-17 11:00:00,24.17,24.2,24.12,24.2,176218.46681361742,9.2652,9.2767,9.246,9.2767,176218.4668
2011-05-17 11:05:00,24.2,24.23,24.18,24.19,250428.60641685035,9.2767,9.2882,9.269,9.2729,250428.6064
2011-05-17 11:10:00,24.19,24.2,24.15,24.17,145358.80480039187,9.2729,9.2767,9.2575,9.2652,145358.8048
2011-05-17 11:15:00,24.17,24.18,24.09,24.12,187362.23365172665,9.2652,9.269,9.2345,9.246,187362.2337
2011-05-17 11:20:00,24.12,24.2,24.1,24.11,113152.09404849376,9.246,9.2767,9.2384,9.2422,113152.094
2011-05-17 11:25:00,24.11,24.16,24.09,24.14,94905.70658829292,9.2422,9.2614,9.2345,9.2537,94905.7066
2011-05-17 11:30:00,24.14,24.16,24.02,24.04,175851.08988488856,9.2537,9.2614,9.2077,9.2154,175851.0899
2011-05-17 11:35:00,24.03,24.08,24.01,24.01,130173.891746265,9.2115,9.2307,9.2039,9.2039,130173.8917
2011-05-17 11:40:00,24.01,24.11,24.0,24.09,71760.96007837374,9.2039,9.2422,9.2,9.2345,71760.9601
2011-05-17 11:45:00,24.1,24.17,24.09,24.17,80700.46534410972,9.2384,9.2652,9.2345,9.2652,80700.4653
2011-05-17 11:50:00,24.17,24.2,24.11,24.11,74944.89346069067,9.2652,9.2767,9.2422,9.2422,74944.8935
2011-05-17 11:55:00,24.11,24.19,24.1,24.15,57800.636786676456,9.2422,9.2729,9.2384,9.2575,57800.6368
2011-05-17 12:00:00,24.15,24.17,24.07,24.09,77394.07298554984,9.2575,9.2652,9.2269,9.2345,77394.073
2011-05-17 12:05:00,24.1,24.11,24.02,24.03,51555.22899828557,9.2384,9.2422,9.2077,9.2115,51555.229
2011-05-17 12:10:00,24.04,24.14,24.03,24.13,44207.69042370805,9.2154,9.2537,9.2115,9.2499,44207.6904
2011-05-17 12:15:00,24.13,24.17,24.12,24.14,106661.76830761692,9.2499,9.2652,9.246,9.2537,106661.7683
2011-05-17 12:20:00,24.14,24.17,24.12,24.16,45064.90325740876,9.2537,9.2652,9.246,9.2614,45064.9033
2011-05-17 12:25:00,24.15,24.16,24.07,24.08,43717.85451873622,9.2575,9.2614,9.2269,9.2307,43717.8545
2011-05-17 12:30:00,24.07,24.15,24.07,24.13,70168.99338721528,9.2269,9.2575,9.2269,9.2499,70168.9934
2011-05-17 12:35:00,24.12,24.13,24.1,24.12,28777.85941709527,9.246,9.2499,9.2384,9.246,28777.8594
2011-05-17 12:40:00,24.12,24.2,24.12,24.2,78251.28581925055,9.246,9.2767,9.246,9.2767,78251.2858
2011-05-17 12:45:00,24.19,24.21,24.11,24.13,408768.0626989958,9.2729,9.2805,9.2422,9.2499,408768.0627
2011-05-17 12:50:00,24.11,24.14,24.09,24.13,96252.75532696546,9.2422,9.2537,9.2345,9.2499,96252.7553
2011-05-17 12:55:00,24.13,24.14,24.1,24.13,96742.59123193727,9.2499,9.2537,9.2384,9.2499,96742.5912
2011-05-17 13:00:00,24.12,24.14,24.09,24.12,54616.703404359534,9.246,9.2537,9.2345,9.246,54616.7034
2011-05-17 13:05:00,24.12,24.17,24.12,24.16,56086.21111927504,9.246,9.2652,9.246,9.2614,56086.2111
2011-05-17 13:10:00,24.17,24.17,24.13,24.16,65025.716385011016,9.2652,9.2652,9.2499,9.2614,65025.7164
2011-05-17 13:15:00,24.16,24.19,24.15,24.16,59515.06245407788,9.2614,9.2729,9.2575,9.2614,59515.0625
2011-05-17 13:20:00,24.16,24.16,24.09,24.11,74944.89346069067,9.2614,9.2614,9.2345,9.2422,74944.8935
2011-05-17 13:25:00,24.11,24.13,24.09,24.12,148052.90227773695,9.2422,9.2499,9.2345,9.246,148052.9023
2011-05-17 13:30:00,24.13,24.18,24.12,24.14,123193.73010041636,9.2499,9.269,9.246,9.2537,123193.7301
2011-05-17 13:35:00,24.13,24.18,24.11,24.15,70903.74724467302,9.2499,9.269,9.2422,9.2575,70903.7472
2011-05-17 13:40:00,24.15,24.19,24.15,24.19,86456.03722752877,9.2575,9.2729,9.2575,9.2729,86456.0372
2011-05-17 13:45:00,24.19,24.21,24.14,24.15,184055.8412931668,9.2729,9.2805,9.2537,9.2575,184055.8413
2011-05-17 13:50:00,24.15,24.18,24.13,24.13,64658.33945628214,9.2575,9.269,9.2499,9.2499,64658.3395
2011-05-17 13:55:00,24.12,24.18,24.12,24.17,115233.89664462404,9.246,9.269,9.246,9.2652,115233.8966
2011-05-17 14:00:00,24.17,24.29,24.16,24.29,163482.73328434973,9.2652,9.3112,9.2614,9.3112,163482.7333
2011-05-17 14:05:00,24.29,24.33,24.29,24.29,65515.55228998285,9.3112,9.3265,9.3112,9.3112,65515.5523
2011-05-17 14:10:00,24.29,24.31,24.25,24.26,46044.57506735243,9.3112,9.3189,9.2959,9.2997,46044.5751
2011-05-17 14:15:00,24.26,24.29,24.21,24.22,58780.308596620125,9.2997,9.3112,9.2805,9.2844,58780.3086
2011-05-17 14:20:00,24.23,24.25,24.17,24.17,47391.62380602498,9.2882,9.2959,9.2652,9.2652,47391.6238
2011-05-17 14:25:00,24.18,24.24,24.17,24.24,44207.69042370805,9.269,9.292,9.2652,9.292,44207.6904
2011-05-17 14:30:00,24.24,24.26,24.22,24.24,46656.869948567226,9.292,9.2997,9.2844,9.292,46656.8699
2011-05-17 14:35:00,24.24,24.27,24.23,24.26,43472.936566250304,9.292,9.3035,9.2882,9.2997,43472.9366
2011-05-17 14:40:00,24.26,24.26,24.16,24.16,37472.446730345335,9.2997,9.2997,9.2614,9.2614,37472.4467
2011-05-17 14:45:00,24.16,24.25,24.15,24.23,65148.175361253976,9.2614,9.2959,9.2575,9.2882,65148.1754
2011-05-17 14:50:00,24.24,24.29,24.24,24.27,65760.47024246877,9.292,9.3112,9.292,9.3035,65760.4702
2011-05-17 14:55:00,24.26,24.37,24.24,24.35,70168.99338721528,9.2997,9.3419,9.292,9.3342,70168.9934
2011-05-17 15:00:00,24.36,24.37,24.33,24.36,90864.56037227529,9.338,9.3419,9.3265,9.338,90864.5604
2011-05-17 15:05:00,24.36,24.38,24.3,24.33,300759.2456527063,9.338,9.3457,9.315,9.3265,300759.2457
2011-05-17 15:10:00,24.34,24.39,24.34,24.38,207078.128826843,9.3304,9.3495,9.3304,9.3457,207078.1288
2011-05-17 15:15:00,24.38,24.38,24.32,24.34,109233.40680871908,9.3457,9.3457,9.3227,9.3304,109233.4068
2011-05-17 15:20:00,24.34,24.38,24.33,24.33,134337.49693852558,9.3304,9.3457,9.3265,9.3265,134337.4969
2011-05-17 15:25:00,24.33,24.36,24.29,24.33,114866.51971589516,9.3265,9.338,9.3112,9.3265,114866.5197
2011-05-17 15:30:00,24.33,24.4,24.33,24.4,102987.99902032818,9.3265,9.3534,9.3265,9.3534,102987.999
2011-05-17 15:35:00,24.4,24.47,24.38,24.42,166176.83076169482,9.3534,9.3802,9.3457,9.361,166176.8308
2011-05-17 15:40:00,24.42,24.43,24.38,24.4,132133.23536615234,9.361,9.3649,9.3457,9.3534,132133.2354
2011-05-17 15:45:00,24.4,24.47,24.39,24.45,219813.86235611068,9.3534,9.3802,9.3495,9.3725,219813.8624
2011-05-17 15:50:00,24.46,24.46,24.36,24.4,191770.7567964732,9.3764,9.3764,9.338,9.3534,191770.7568
2011-05-17 15:55:00,24.41,24.43,24.38,24.42,236345.8241489101,9.3572,9.3649,9.3457,9.361,236345.8241
2011-05-18 09:30:00,24.47,24.58,24.38,24.43,89517.51163360274,9.3802,9.4224,9.3457,9.3649,89517.5116
2011-05-18 09:35:00,24.47,24.51,24.4,24.49,52902.27773695812,9.3802,9.3955,9.3534,9.3879,52902.2777
2011-05-18 09:40:00,24.49,24.69,24.47,24.69,195689.44403624785,9.3879,9.4645,9.3802,9.4645,195689.444
2011-05-18 09:45:00,24.69,24.79,24.68,24.75,180626.989958364,9.4645,9.5029,9.4607,9.4875,180626.99
2011-05-18 09:50:00,24.75,24.85,24.74,24.79,232549.5958853784,9.4875,9.5259,9.4837,9.5029,232549.5959
2011-05-18 09:55:00,24.79,24.81,24.73,24.74,57188.34190546167,9.5029,9.5105,9.4799,9.4837,57188.3419
2011-05-18 10:00:00,24.74,24.84,24.73,24.83,162625.52045064903,9.4837,9.522,9.4799,9.5182,162625.5205
2011-05-18 10:05:00,24.83,24.83,24.78,24.79,109355.86578496204,9.5182,9.5182,9.499,9.5029,109355.8658
2011-05-18 10:10:00,24.79,24.89,24.78,24.85,290227.77369581186,9.5029,9.5412,9.499,9.5259,290227.7737
2011-05-18 10:15:00,24.85,24.91,24.81,24.89,177198.1386235611,9.5259,9.5489,9.5105,9.5412,177198.1386
2011-05-18 10:20:00,24.87,24.87,24.75,24.77,157727.16140093066,9.5335,9.5335,9.4875,9.4952,157727.1614
2011-05-18 10:25:00,24.77,24.8,24.74,24.75,107641.4401175606,9.4952,9.5067,9.4837,9.4875,107641.4401
2011-05-18 10:30:00,24.76,24.84,24.76,24.82,102865.54004408522,9.4914,9.522,9.4914,9.5144,102865.54
2011-05-18 10:35:00,24.82,24.91,24.82,24.91,279084.0068577026,9.5144,9.5489,9.5144,9.5489,279084.0069
2011-05-18 10:40:00,24.91,24.98,24.88,24.95,326965.46656869946,9.5489,9.5757,9.5374,9.5642,326965.4666
2011-05-18 10:45:00,24.95,24.98,24.93,24.95,132867.9892236101,9.5642,9.5757,9.5565,9.5642,132867.9892
2011-05-18 10:50:00,24.95,24.95,24.86,24.87,60617.1932402645,9.5642,9.5642,9.5297,9.5335,60617.1932
2011-05-18 10:55:00,24.87,24.87,24.81,24.84,65638.0112662258,9.5335,9.5335,9.5105,9.522,65638.0113
2011-05-18 11:00:00,24.84,24.96,24.82,24.94,241244.18319862845,9.522,9.568,9.5144,9.5604,241244.1832
2011-05-18 11:05:00,24.94,24.98,24.9,24.9,163360.27430810675,9.5604,9.5757,9.545,9.545,163360.2743
2011-05-18 11:10:00,24.9,24.91,24.84,24.88,60862.11119275042,9.545,9.5489,9.522,9.5374,60862.1112
2011-05-18 11:15:00,24.88,24.89,24.82,24.86,108376.19397501837,9.5374,9.5412,9.5144,9.5297,108376.194
2011-05-18 11:20:00,24.86,24.87,24.81,24.82,50942.93411707078,9.5297,9.5335,9.5105,9.5144,50942.9341
2011-05-18 11:25:00,24.82,24.89,24.81,24.89,35390.64413421504,9.5144,9.5412,9.5105,9.5412,35390.6441
2011-05-18 11:30:00,24.89,24.93,24.87,24.93,156502.5716385011,9.5412,9.5565,9.5335,9.5565,156502.5716
2011-05-18 11:35:00,24.93,24.97,24.91,24.96,81925.05510653931,9.5565,9.5719,9.5489,9.568,81925.0551
2011-05-18 11:40:00,24.96,25.02,24.96,25.02,102743.08106784229,9.568,9.591,9.568,9.591,102743.0811
2011-05-18 11:45:00,25.02,25.05,25.01,25.02,89150.13470487387,9.591,9.6025,9.5872,9.591,89150.1347
2011-05-18 11:50:00,25.01,25.04,25.01,25.02,80945.38329659564,9.5872,9.5987,9.5872,9.591,80945.3833
2011-05-18 11:55:00,25.02,25.05,25.0,25.05,56086.21111927504,9.591,9.6025,9.5834,9.6025,56086.2111
2011-05-18 12:00:00,25.04,25.05,25.0,25.02,115233.89664462404,9.5987,9.6025,9.5834,9.591,115233.8966
2011-05-18 12:05:00,25.02,25.04,25.01,25.03,113397.01200097968,9.591,9.5987,9.5872,9.5949,113397.012
2011-05-18 12:10:00,25.03,25.05,25.02,25.05,43595.39554249327,9.5949,9.6025,9.591,9.6025,43595.3955
2011-05-18 12:15:00,25.04,25.09,25.04,25.08,64535.88048003918,9.5987,9.6179,9.5987,9.614,64535.8805
2011-05-18 12:20:00,25.07,25.09,25.06,25.09,153073.72030369824,9.6102,9.6179,9.6064,9.6179,153073.7203
2011-05-18 12:25:00,25.09,25.11,25.08,25.1,78863.58070046533,9.6179,9.6255,9.614,9.6217,78863.5807
2011-05-18 12:30:00,25.1,25.18,25.1,25.15,144501.59196669114,9.6217,9.6524,9.6217,9.6409,144501.592
2011-05-18 12:35:00,25.16,25.16,25.09,25.09,48493.7545922116,9.6447,9.6447,9.6179,9.6179,48493.7546
2011-05-18 12:40:00,25.08,25.1,25.06,25.09,55473.91623806024,9.614,9.6217,9.6064,9.6179,55473.9162
2011-05-18 12:45:00,25.09,25.14,25.09,25.13,65515.55228998285,9.6179,9.637,9.6179,9.6332,65515.5523
2011-05-18 12:50:00,25.13,25.14,25.11,25.12,116825.8633357825,9.6332,9.637,9.6255,9.6294,116825.8633
2011-05-18 12:55:00,25.11,25.17,25.11,25.15,64903.257408768055,9.6255,9.6485,9.6255,9.6409,64903.2574
2011-05-18 13:00:00,25.15,25.21,25.15,25.19,154298.31006612783,9.6409,9.6639,9.6409,9.6562,154298.3101
2011-05-18 13:05:00,25.2,25.23,25.19,25.19,58290.47269164829,9.66,9.6715,9.6562,9.6562,58290.4727
2011-05-18 13:10:00,25.2,25.21,25.16,25.17,136909.13543962772,9.66,9.6639,9.6447,9.6485,136909.1354
2011-05-18 13:15:00,25.17,25.17,25.1,25.1,90129.80651481752,9.6485,9.6485,9.6217,9.6217,90129.8065
2011-05-18 13:20:00,25.1,25.11,25.05,25.06,161156.01273573353,9.6217,9.6255,9.6025,9.6064,161156.0127
2011-05-18 13:25:00,25.06,25.06,25.05,25.05,47759.000734753856,9.6064,9.6064,9.6025,9.6025,47759.0007
2011-05-18 13:30:00,25.05,25.09,25.04,25.08,33431.3005143277,9.6025,9.6179,9.5987,9.614,33431.3005
2011-05-18 13:35:00,25.06,25.07,25.0,25.01,56331.12907176096,9.6064,9.6102,9.5834,9.5872,56331.1291
2011-05-18 13:40:00,25.01,25.03,25.0,25.02,30737.20303698261,9.5872,9.5949,9.5834,9.591,30737.203
2011-05-18 13:45:00,25.02,25.04,25.01,25.03,67474.89590987019,9.591,9.5987,9.5872,9.5949,67474.8959
2011-05-18 13:50:00,25.03,25.11,25.02,25.1,49228.50844966936,9.5949,9.6255,9.591,9.6217,49228.5084
2011-05-18 13:55:00,25.1,25.11,25.06,25.06,65270.63433749694,9.6217,9.6255,9.6064,9.6064,65270.6343
2011-05-18 14:00:00,25.07,25.08,24.97,25.0,117193.24026451138,9.6102,9.614,9.5719,9.5834,117193.2403
2011-05-18 14:05:00,25.0,25.09,25.0,25.05,48738.672544697525,9.5834,9.6179,9.5834,9.6025,48738.6725
2011-05-18 14:10:00,25.05,25.07,25.05,25.06,33921.13641929953,9.6025,9.6102,9.6025,9.6064,33921.1364
2011-05-18 14:15:00,25.05,25.06,24.96,24.96,99314.22973303942,9.6025,9.6064,9.568,9.568,99314.2297
2011-05-18 14:20:00,24.96,24.96,24.86,24.87,172912.07445505753,9.568,9.568,9.5297,9.5335,172912.0745
2011-05-18 14:25:00,24.87,24.9,24.82,24.88,57800.636786676456,9.5335,9.545,9.5144,9.5374,57800.6368
2011-05-18 14:30:00,24.87,24.92,24.87,24.91,39554.24932647563,9.5335,9.5527,9.5335,9.5489,39554.2493
2011-05-18 14:35:00,24.92,24.93,24.83,24.83,53881.949546901786,9.5527,9.5565,9.5182,9.5182,53881.9495
2011-05-18 14:40:00,24.83,24.91,24.83,24.89,45677.19813862356,9.5182,9.5489,9.5182,9.5412,45677.1981
2011-05-18 14:45:00,24.89,24.91,24.85,24.85,39921.6262552045,9.5412,9.5489,9.5259,9.5259,39921.6263
2011-05-18 14:50:00,24.86,24.87,24.83,24.85,23512.12343864805,9.5297,9.5335,9.5182,9.5259,23512.1234
2011-05-18 14:55:00,24.85,24.87,24.81,24.84,44942.44428116581,9.5259,9.5335,9.5105,9.522,44942.4443
2011-05-18 15:00:00,24.84,24.89,24.83,24.89,59637.52143032084,9.522,9.5412,9.5182,9.5412,59637.5214
2011-05-18 15:05:00,24.9,24.92,24.87,24.87,63801.12662258143,9.545,9.5527,9.5335,9.5335,63801.1266
2011-05-18 15:10:00,24.87,24.92,24.87,24.91,70536.37031594415,9.5335,9.5527,9.5335,9.5489,70536.3703
2011-05-18 15:15:00,24.91,24.96,24.9,24.96,63066.37276512368,9.5489,9.568,9.545,9.568,63066.3728
2011-05-18 15:20:00,24.96,24.96,24.93,24.96,74944.89346069067,9.568,9.568,9.5565,9.568,74944.8935
2011-05-18 15:25:00,24.96,25.01,24.96,25.01,49840.80333088415,9.568,9.5872,9.568,9.5872,49840.8033
2011-05-18 15:30:00,25.01,25.05,25.0,25.01,98089.63997060985,9.5872,9.6025,9.5834,9.5872,98089.64
2011-05-18 15:35:00,25.0,25.03,25.0,25.01,85721.28337007102,9.5834,9.5949,9.5834,9.5872,85721.2834
2011-05-18 15:40:00,25.02,25.05,24.99,25.05,136786.67646338476,9.591,9.6025,9.5795,9.6025,136786.6765
2011-05-18 15:45:00,25.05,25.07,25.02,25.02,192627.96963017387,9.6025,9.6102,9.591,9.591,192627.9696
2011-05-18 15:50:00,25.03,25.05,24.97,25.0,320230.2228753368,9.5949,9.6025,9.5719,9.5834,320230.2229
2011-05-18 15:55:00,25.0,25.03,24.97,25.0,639603.2329169727,9.5834,9.5949,9.5719,9.5834,639603.2329
2011-05-19 09:30:00,25.09,25.26,25.09,25.26,75557.18834190545,9.6179,9.683,9.6179,9.683,75557.1883
2011-05-19 09:35:00,25.27,25.27,25.13,25.16,117560.61719324024,9.6869,9.6869,9.6332,9.6447,117560.6172
2011-05-19 09:40:00,25.16,25.18,25.12,25.13,74699.97550820475,9.6447,9.6524,9.6294,9.6332,74699.9755
2011-05-19 09:45:00,25.12,25.12,25.03,25.05,120622.09159931424,9.6294,9.6294,9.5949,9.6025,120622.0916
2011-05-19 09:50:00,25.04,25.15,25.03,25.15,77516.53196179279,9.5987,9.6409,9.5949,9.6409,77516.532
2011-05-19 09:55:00,25.15,25.21,25.15,25.17,66617.68307616947,9.6409,9.6639,9.6409,9.6485,66617.6831
2011-05-19 10:00:00,25.17,25.21,25.07,25.21,195077.14915503305,9.6485,9.6639,9.6102,9.6639,195077.1492
2011-05-19 10:05:00,25.21,25.22,25.11,25.17,105314.7195689444,9.6639,9.6677,9.6255,9.6485,105314.7196
2011-05-19 10:10:00,25.17,25.19,24.96,25.01,251898.11413176585,9.6485,9.6562,9.568,9.5872,251898.1141
2011-05-19 10:15:00,25.01,25.06,24.98,25.04,60127.35733529268,9.5872,9.6064,9.5757,9.5987,60127.3573
2011-05-19 10:20:00,25.04,25.05,25.02,25.03,71271.1241734019,9.5987,9.6025,9.591,9.5949,71271.1242
2011-05-19 10:25:00,25.02,25.05,25.0,25.05,60739.65221650746,9.591,9.6025,9.5834,9.6025,60739.6522
2011-05-19 10:30:00,25.05,25.05,25.0,25.03,38084.74161156012,9.6025,9.6025,9.5834,9.5949,38084.7416
2011-05-19 10:35:00,25.04,25.09,25.03,25.05,35635.56208670095,9.5987,9.6179,9.5949,9.6025,35635.5621
2011-05-19 10:40:00,25.05,25.09,24.95,24.95,79965.71148665197,9.6025,9.6179,9.5642,9.5642,79965.7115
2011-05-19 10:45:00,24.96,24.97,24.87,24.95,92211.60911094784,9.568,9.5719,9.5335,9.5642,92211.6091
2011-05-19 10:50:00,24.95,24.96,24.83,24.83,74822.4344844477,9.5642,9.568,9.5182,9.5182,74822.4345
2011-05-19 10:55:00,24.83,24.91,24.83,24.89,74210.1396032329,9.5182,9.5489,9.5182,9.5412,74210.1396
2011-05-19 11:00:00,24.89,24.99,24.88,24.96,92578.9860396767,9.5412,9.5795,9.5374,9.568,92578.986
2011-05-19 11:05:00,24.96,24.97,24.91,24.91,74210.1396032329,9.568,9.5719,9.5489,9.5489,74210.1396
2011-05-19 11:10:00,24.9,24.91,24.83,24.86,154543.22801861377,9.545,9.5489,9.5182,9.5297,154543.228
2011-05-19 11:15:00,24.85,24.93,24.83,24.9,74577.51653196178,9.5259,9.5565,9.5182,9.545,74577.5165
2011-05-19 11:20:00,24.91,24.91,24.83,24.83,63433.74969385256,9.5489,9.5489,9.5182,9.5182,63433.7497
2011-05-19 11:25:00,24.83,24.9,24.83,24.89,79108.49865295125,9.5182,9.545,9.5182,9.5412,79108.4987
2011-05-19 11:30:00,24.88,24.92,24.88,24.88,56576.04702424687,9.5374,9.5527,9.5374,9.5374,56576.047
2011-05-19 11:35:00,24.88,25.05,24.88,25.03,120132.25569434238,9.5374,9.6025,9.5374,9.5949,120132.2557
2011-05-19 11:40:00,25.03,25.03,24.97,24.97,40166.54420769042,9.5949,9.5949,9.5719,9.5719,40166.5442
2011-05-19 11:45:00,24.97,25.03,24.97,25.0,39431.790350232666,9.5719,9.5949,9.5719,9.5834,39431.7904
2011-05-19 11:50:00,25.0,25.03,24.99,25.0,40778.83908890522,9.5834,9.5949,9.5795,9.5834,40778.8391
2011-05-19 11:55:00,25.0,25.0,24.97,24.98,44575.06735243693,9.5834,9.5834,9.5719,9.5757,44575.0674
2011-05-19 12:00:00,24.99,25.0,24.93,24.95,48493.7545922116,9.5795,9.5834,9.5565,9.5642,48493.7546
2011-05-19 12:05:00,24.94,25.03,24.93,25.03,23879.500367376928,9.5604,9.5949,9.5565,9.5949,23879.5004
2011-05-19 12:10:00,25.03,25.07,25.01,25.07,24859.1721773206,9.5949,9.6102,9.5872,9.6102,24859.1722
2011-05-19 12:15:00,25.07,25.11,25.06,25.11,26573.59784472201,9.6102,9.6255,9.6064,9.6255,26573.5978
2011-05-19 12:20:00,25.11,25.12,25.06,25.06,42615.7237325496,9.6255,9.6294,9.6064,9.6064,42615.7237
2011-05-19 12:25:00,25.06,25.13,25.03,25.09,42615.7237325496,9.6064,9.6332,9.5949,9.6179,42615.7237
2011-05-19 12:30:00,25.09,25.16,25.09,25.15,118540.28900318392,9.6179,9.6447,9.6179,9.6409,118540.289
2011-05-19 12:35:00,25.15,25.16,25.11,25.15,139113.39701200096,9.6409,9.6447,9.6255,9.6409,139113.397
2011-05-19 12:40:00,25.15,25.17,25.14,25.15,75434.7293656625,9.6409,9.6485,9.637,9.6409,75434.7294
2011-05-19 12:45:00,25.15,25.15,25.09,25.1,78986.0396767083,9.6409,9.6409,9.6179,9.6217,78986.0397
2011-05-19 12:50:00,25.09,25.11,25.07,25.1,50820.47514082782,9.6179,9.6255,9.6102,9.6217,50820.4751
2011-05-19 12:55:00,25.1,25.1,25.06,25.08,54861.621356845455,9.6217,9.6217,9.6064,9.614,54861.6214
2011-05-19 13:00:00,25.09,25.11,25.08,25.11,84619.1525838844,9.6179,9.6255,9.614,9.6255,84619.1526
2011-05-19 13:05:00,25.11,25.13,25.09,25.13,90374.72446730344,9.6255,9.6332,9.6179,9.6332,90374.7245
2011-05-19 13:10:00,25.13,25.15,25.11,25.14,38941.95444526083,9.6332,9.6409,9.6255,9.637,38941.9544
2011-05-19 13:15:00,25.15,25.18,25.13,25.17,34655.89027675729,9.6409,9.6524,9.6332,9.6485,34655.8903
2011-05-19 13:20:00,25.18,25.19,25.13,25.13,57555.71883419054,9.6524,9.6562,9.6332,9.6332,57555.7188
2011-05-19 13:25:00,25.13,25.14,25.1,25.11,63801.12662258143,9.6332,9.637,9.6217,9.6255,63801.1266
2011-05-19 13:30:00,25.11,25.14,25.09,25.13,50942.93411707078,9.6255,9.637,9.6179,9.6332,50942.9341
2011-05-19 13:35:00,25.13,25.14,25.1,25.1,48983.59049718344,9.6332,9.637,9.6217,9.6217,48983.5905
2011-05-19 13:40:00,25.1,25.1,25.06,25.08,55841.29316678912,9.6217,9.6217,9.6064,9.614,55841.2932
2011-05-19 13:45:00,25.08,25.1,25.05,25.09,69679.15748224345,9.614,9.6217,9.6025,9.6179,69679.1575
2011-05-19 13:50:00,25.09,25.1,25.08,25.09,67352.43693362724,9.6179,9.6217,9.614,9.6179,67352.4369
2011-05-19 13:55:00,25.09,25.16,25.09,25.16,88292.92187117315,9.6179,9.6447,9.6179,9.6447,88292.9219
2011-05-19 14:00:00,25.16,25.17,25.09,25.11,103722.75287778594,9.6447,9.6485,9.6179,9.6255,103722.7529
2011-05-19 14:05:00,25.11,25.11,25.08,25.08,75312.27038941954,9.6255,9.6255,9.614,9.614,75312.2704
2011-05-19 14:10:00,25.09,25.1,25.03,25.05,234508.9395052657,9.6179,9.6217,9.5949,9.6025,234508.9395
2011-05-19 14:15:00,25.05,25.08,25.03,25.04,257531.227038942,9.6025,9.614,9.5949,9.5987,257531.227
2011-05-19 14:20:00,25.03,25.06,25.03,25.05,109723.24271369092,9.5949,9.6064,9.5949,9.6025,109723.2427
2011-05-19 14:25:00,25.05,25.05,24.98,25.0,85353.90644134214,9.6025,9.6025,9.5757,9.5834,85353.9064
2011-05-19 14:30:00,25.0,25.0,24.95,24.95,125887.82757776145,9.5834,9.5834,9.5642,9.5642,125887.8276
2011-05-19 14:35:00,24.96,24.98,24.95,24.97,71026.20622091599,9.568,9.5757,9.5642,9.5719,71026.2062
2011-05-19 14:40:00,24.97,25.0,24.92,24.92,224222.3855008572,9.5719,9.5834,9.5527,9.5527,224222.3855
2011-05-19 14:45:00,24.92,24.93,24.89,24.92,60127.35733529268,9.5527,9.5565,9.5412,9.5527,60127.3573
2011-05-19 14:50:00,24.92,24.97,24.91,24.96,43228.01861376438,9.5527,9.5719,9.5489,9.568,43228.0186
2011-05-19 14:55:00,24.96,24.97,24.89,24.91,157114.86651971587,9.568,9.5719,9.5412,9.5489,157114.8665
2011-05-19 15:00:00,24.91,24.97,24.91,24.94,72373.25495958854,9.5489,9.5719,9.5489,9.5604,72373.255
2011-05-19 15:05:00,24.95,24.96,24.93,24.94,69311.78055351457,9.5642,9.568,9.5565,9.5604,69311.7806
2011-05-19 15:10:00,24.95,24.99,24.94,24.98,141562.57653686014,9.5642,9.5795,9.5604,9.5757,141562.5765
2011-05-19 15:15:00,24.97,25.0,24.96,24.98,299534.6558902767,9.5719,9.5834,9.568,9.5757,299534.6559
2011-05-19 15:20:00,24.97,25.01,24.96,24.99,147073.23046779327,9.5719,9.5872,9.568,9.5795,147073.2305
2011-05-19 15:25:00,24.99,25.0,24.98,24.98,45432.28018613764,9.5795,9.5834,9.5757,9.5757,45432.2802
2011-05-19 15:30:00,24.99,25.01,24.95,24.95,208302.71858927252,9.5795,9.5872,9.5642,9.5642,208302.7186
2011-05-19 15:35:00,24.95,24.96,24.93,24.95,78863.58070046533,9.5642,9.568,9.5565,9.5642,78863.5807
2011-05-19 15:40:00,24.94,24.97,24.93,24.94,136786.67646338476,9.5604,9.5719,9.5565,9.5604,136786.6765
2011-05-19 15:45:00,24.94,24.98,24.94,24.97,169850.6000489836,9.5604,9.5757,9.5604,9.5719,169850.6
2011-05-19 15:50:00,24.97,25.01,24.96,25.01,202179.76977712463,9.5719,9.5872,9.568,9.5872,202179.7698
2011-05-19 15:55:00,25.01,25.04,25.0,25.0,307984.32525104086,9.5872,9.5987,9.5834,9.5834,307984.3253
2011-05-20 09:30:00,24.92,24.92,24.82,24.83,226426.64707323044,9.5527,9.5527,9.5144,9.5182,226426.6471
2011-05-20 09:35:00,24.82,24.84,24.76,24.82,79230.95762919422,9.5144,9.522,9.4914,9.5144,79230.9576
2011-05-20 09:40:00,24.84,24.91,24.81,24.81,98701.93485182464,9.522,9.5489,9.5105,9.5105,98701.9349
2011-05-20 09:45:00,24.82,24.84,24.77,24.78,112049.96326230712,9.5144,9.522,9.4952,9.499,112049.9633
2011-05-20 09:50:00,24.78,24.82,24.73,24.78,86088.66029879989,9.499,9.5144,9.4799,9.499,86088.6603
2011-05-20 09:55:00,24.78,24.82,24.76,24.79,90374.72446730344,9.499,9.5144,9.4914,9.5029,90374.7245
2011-05-20 10:00:00,24.79,24.89,24.74,24.84,135072.25079598333,9.5029,9.5412,9.4837,9.522,135072.2508
2011-05-20 10:05:00,24.83,24.84,24.77,24.78,94293.41170707812,9.5182,9.522,9.4952,9.499,94293.4117
2011-05-20 10:10:00,24.78,24.82,24.73,24.73,93926.03477834925,9.499,9.5144,9.4799,9.4799,93926.0348
2011-05-20 10:15:00,24.73,24.81,24.7,24.79,65270.63433749694,9.4799,9.5105,9.4684,9.5029,65270.6343
2011-05-20 10:20:00,24.81,24.81,24.73,24.75,50698.016164584864,9.5105,9.5105,9.4799,9.4875,50698.0162
2011-05-20 10:25:00,24.76,24.84,24.76,24.82,170830.27185892724,9.4914,9.522,9.4914,9.5144,170830.2719
2011-05-20 10:30:00,24.81,24.84,24.77,24.8,149155.03306392356,9.5105,9.522,9.4952,9.5067,149155.0331
2011-05-20 10:35:00,24.79,24.83,24.78,24.82,127234.876316434,9.5029,9.5182,9.499,9.5144,127234.8763
2011-05-20 10:40:00,24.82,24.87,24.76,24.79,150379.62282635315,9.5144,9.5335,9.4914,9.5029,150379.6228
2011-05-20 10:45:00,24.78,24.78,24.72,24.76,120254.71467058537,9.499,9.499,9.476,9.4914,120254.7147
2011-05-20 10:50:00,24.78,24.87,24.76,24.86,95762.91942199362,9.499,9.5335,9.4914,9.5297,95762.9194
2011-05-20 10:55:00,24.87,24.89,24.8,24.87,57065.88292921871,9.5335,9.5412,9.5067,9.5335,57065.8829
2011-05-20 11:00:00,24.87,24.91,24.85,24.88,68944.40362478569,9.5335,9.5489,9.5259,9.5374,68944.4036
2011-05-20 11:05:00,24.89,24.94,24.87,24.94,170952.7308351702,9.5412,9.5604,9.5335,9.5604,170952.7308
2011-05-20 11:10:00,24.93,25.05,24.93,24.98,113886.8479059515,9.5565,9.6025,9.5565,9.5757,113886.8479
2011-05-20 11:15:00,24.98,24.99,24.91,24.95,119030.12490815576,9.5757,9.5795,9.5489,9.5642,119030.1249
2011-05-20 11:20:00,24.95,24.97,24.9,24.94,59392.60347783492,9.5642,9.5719,9.545,9.5604,59392.6035
2011-05-20 11:25:00,24.94,24.97,24.9,24.95,69924.07543472936,9.5604,9.5719,9.545,9.5642,69924.0754
2011-05-20 11:30:00,24.95,25.01,24.94,24.98,64290.96252755327,9.5642,9.5872,9.5604,9.5757,64290.9625
2011-05-20 11:35:00,24.98,25.01,24.96,24.97,110580.4555473916,9.5757,9.5872,9.568,9.5719,110580.4555
2011-05-20 11:40:00,24.97,24.98,24.91,24.93,52657.3597844722,9.5719,9.5757,9.5489,9.5565,52657.3598
2011-05-20 11:45:00,24.92,24.96,24.89,24.89,65393.09331373989,9.5527,9.568,9.5412,9.5412,65393.0933
2011-05-20 11:50:00,24.9,24.93,24.88,24.89,82047.51408278226,9.545,9.5565,9.5374,9.5412,82047.5141
2011-05-20 11:55:00,24.89,24.92,24.88,24.89,34655.89027675729,9.5412,9.5527,9.5374,9.5412,34655.8903
2011-05-20 12:00:00,24.9,24.96,24.9,24.93,253734.99877541023,9.545,9.568,9.545,9.5565,253734.9988
2011-05-20 12:05:00,24.93,24.93,24.87,24.89,209772.22630418808,9.5565,9.5565,9.5335,9.5412,209772.2263
2011-05-20 12:10:00,24.89,24.97,24.87,24.95,122826.35317168749,9.5412,9.5719,9.5335,9.5642,122826.3532
2011-05-20 12:15:00,24.95,24.97,24.92,24.93,160788.63580700464,9.5642,9.5719,9.5527,9.5565,160788.6358
2011-05-20 12:20:00,24.92,24.99,24.91,24.98,147318.1484202792,9.5527,9.5795,9.5489,9.5757,147318.1484
2011-05-20 12:25:00,24.98,25.08,24.98,25.07,69066.86260102865,9.5757,9.614,9.5757,9.6102,69066.8626
2011-05-20 12:30:00,25.07,25.08,25.05,25.06,131031.1045799657,9.6102,9.614,9.6025,9.6064,131031.1046
2011-05-20 12:35:00,25.06,25.12,25.05,25.1,155277.9818760715,9.6064,9.6294,9.6025,9.6217,155277.9819
2011-05-20 12:40:00,25.09,25.1,25.04,25.04,126989.95836394808,9.6179,9.6217,9.5987,9.5987,126989.9584
2011-05-20 12:45:00,25.05,25.06,25.0,25.02,73842.76267450403,9.6025,9.6064,9.5834,9.591,73842.7627
2011-05-20 12:50:00,25.02,25.03,24.96,24.96,103600.29390154296,9.591,9.5949,9.568,9.568,103600.2939
2011-05-20 12:55:00,24.96,24.99,24.95,24.95,80945.38329659564,9.568,9.5795,9.5642,9.5642,80945.3833
2011-05-20 13:00:00,24.96,25.01,24.96,25.01,154543.22801861377,9.568,9.5872,9.568,9.5872,154543.228
2011-05-20 13:05:00,25.01,25.04,25.0,25.02,60739.65221650746,9.5872,9.5987,9.5834,9.591,60739.6522
2011-05-20 13:10:00,25.02,25.03,25.0,25.01,51432.77002204261,9.591,9.5949,9.5834,9.5872,51432.77
2011-05-20 13:15:00,25.0,25.04,24.99,25.03,45064.90325740876,9.5834,9.5987,9.5795,9.5949,45064.9033
2011-05-20 13:20:00,25.03,25.07,25.0,25.06,41023.75704139113,9.5949,9.6102,9.5834,9.6064,41023.757
2011-05-20 13:25:00,25.07,25.08,25.02,25.04,34655.89027675729,9.6102,9.614,9.591,9.5987,34655.8903
2011-05-20 13:30:00,25.05,25.12,25.05,25.11,49350.96742591231,9.6025,9.6294,9.6025,9.6255,49350.9674
2011-05-20 13:35:00,25.11,25.12,25.08,25.11,43717.85451873622,9.6255,9.6294,9.614,9.6255,43717.8545
2011-05-20 13:40:00,25.11,25.13,25.09,25.12,174504.041146216,9.6255,9.6332,9.6179,9.6294,174504.0411
2011-05-20 13:45:00,25.13,25.13,25.09,25.1,76659.31912809209,9.6332,9.6332,9.6179,9.6217,76659.3191
2011-05-20 13:50:00,25.1,25.1,25.05,25.05,21307.8618662748,9.6217,9.6217,9.6025,9.6025,21307.8619
2011-05-20 13:55:00,25.05,25.06,25.02,25.04,83639.48077394073,9.6025,9.6064,9.591,9.5987,83639.4808
2011-05-20 14:00:00,25.05,25.09,25.04,25.05,105437.17854518736,9.6025,9.6179,9.5987,9.6025,105437.1785
2011-05-20 14:05:00,25.04,25.08,25.03,25.04,92578.9860396767,9.5987,9.614,9.5949,9.5987,92578.986
2011-05-20 14:10:00,25.03,25.09,25.03,25.08,154053.39211364192,9.5949,9.6179,9.5949,9.614,154053.3921
2011-05-20 14:15:00,25.07,25.13,25.05,25.12,103232.9169728141,9.6102,9.6332,9.6025,9.6294,103232.917
2011-05-20 14:20:00,25.12,25.15,25.1,25.14,446730.345334313,9.6294,9.6409,9.6217,9.637,446730.3453
2011-05-20 14:25:00,25.15,25.21,25.15,25.2,172789.61547881458,9.6409,9.6639,9.6409,9.66,172789.6155
2011-05-20 14:30:00,25.2,25.32,25.19,25.31,252510.40901298064,9.66,9.706,9.6562,9.7022,252510.409
2011-05-20 14:35:00,25.31,25.44,25.31,25.37,320107.7638990938,9.7022,9.752,9.7022,9.7252,320107.7639
2011-05-20 14:40:00,25.37,25.38,25.32,25.33,138501.10213078617,9.7252,9.729,9.706,9.7099,138501.1021
2011-05-20 14:45:00,25.33,25.36,25.31,25.36,124663.23781533186,9.7099,9.7214,9.7022,9.7214,124663.2378
2011-05-20 14:50:00,25.36,25.37,25.35,25.36,108621.11192750427,9.7214,9.7252,9.7175,9.7214,108621.1119
2011-05-20 14:55:00,25.36,25.36,25.26,25.26,187729.6105804556,9.7214,9.7214,9.683,9.683,187729.6106
2011-05-20 15:00:00,25.26,25.27,25.18,25.2,170707.8128826843,9.683,9.6869,9.6524,9.66,170707.8129
2011-05-20 15:05:00,25.2,25.23,25.18,25.18,96130.2963507225,9.66,9.6715,9.6524,9.6524,96130.2964
2011-05-20 15:10:00,25.18,25.22,25.18,25.22,103967.67083027185,9.6524,9.6677,9.6524,9.6677,103967.6708
2011-05-20 15:15:00,25.22,25.22,25.18,25.18,107396.5221650747,9.6677,9.6677,9.6524,9.6524,107396.5222
2011-05-20 15:20:00,25.18,25.22,25.16,25.21,99069.3117805535,9.6524,9.6677,9.6447,9.6639,99069.3118
2011-05-20 15:25:00,25.21,25.23,25.2,25.22,102253.24516287044,9.6639,9.6715,9.66,9.6677,102253.2452
2011-05-20 15:30:00,25.22,25.28,25.22,25.28,108866.0298799902,9.6677,9.6907,9.6677,9.6907,108866.0299
2011-05-20 15:35:00,25.28,25.31,25.27,25.27,323781.53318638256,9.6907,9.7022,9.6869,9.6869,323781.5332
2011-05-20 15:40:00,25.27,25.27,25.18,25.18,375949.0570658829,9.6869,9.6869,9.6524,9.6524,375949.0571
2011-05-20 15:45:00,25.18,25.19,25.14,25.17,229733.0394317904,9.6524,9.6562,9.637,9.6485,229733.0394
2011-05-20 15:50:00,25.17,25.17,25.05,25.06,252510.40901298064,9.6485,9.6485,9.6025,9.6064,252510.409
2011-05-20 15:55:00,25.06,25.17,25.06,25.13,599559.1476855254,9.6064,9.6485,9.6064,9.6332,599559.1477
2011-05-23 09:30:00,24.77,24.79,24.62,24.71,250061.22948812143,9.4952,9.5029,9.4377,9.4722,250061.2295
2011-05-23 09:35:00,24.71,24.81,24.65,24.81,122336.51726671564,9.4722,9.5105,9.4492,9.5105,122336.5173
2011-05-23 09:40:00,24.8,24.88,24.75,24.82,105927.0144501592,9.5067,9.5374,9.4875,9.5144,105927.0145
2011-05-23 09:45:00,24.82,24.88,24.78,24.87,112662.25814352192,9.5144,9.5374,9.499,9.5335,112662.2581
2011-05-23 09:50:00,24.88,24.88,24.74,24.74,108498.65295126132,9.5374,9.5374,9.4837,9.4837,108498.653
2011-05-23 09:55:00,24.74,24.78,24.68,24.7,110213.07861866274,9.4837,9.499,9.4607,9.4684,110213.0786
2011-05-23 10:00:00,24.7,24.82,24.67,24.79,71026.20622091599,9.4684,9.5144,9.4569,9.5029,71026.2062
2011-05-23 10:05:00,24.78,24.82,24.77,24.79,49840.80333088415,9.499,9.5144,9.4952,9.5029,49840.8033
2011-05-23 10:10:00,24.79,24.82,24.78,24.79,216752.3879500368,9.5029,9.5144,9.499,9.5029,216752.388
2011-05-23 10:15:00,24.8,24.82,24.76,24.78,129194.21993632131,9.5067,9.5144,9.4914,9.499,129194.2199
2011-05-23 10:20:00,24.79,24.87,24.77,24.87,127969.63017389174,9.5029,9.5335,9.4952,9.5335,127969.6302
2011-05-23 10:25:00,24.87,24.91,24.83,24.89,51065.39309331374,9.5335,9.5489,9.5182,9.5412,51065.3931
2011-05-23 10:30:00,24.9,25.0,24.9,24.93,72985.54984080333,9.545,9.5834,9.545,9.5565,72985.5498
2011-05-23 10:35:00,24.93,24.95,24.88,24.91,41513.592946362965,9.5565,9.5642,9.5374,9.5489,41513.5929
2011-05-23 10:40:00,24.91,24.92,24.87,24.9,33798.67744305657,9.5489,9.5527,9.5335,9.545,33798.6774
2011-05-23 10:45:00,24.9,24.91,24.87,24.9,205363.7031594416,9.545,9.5489,9.5335,9.545,205363.7032
2011-05-23 10:50:00,24.9,24.94,24.86,24.9,56943.42395297575,9.545,9.5604,9.5297,9.545,56943.424
2011-05-23 10:55:00,24.9,24.95,24.81,24.81,92089.15013470486,9.545,9.5642,9.5105,9.5105,92089.1501
2011-05-23 11:00:00,24.81,24.88,24.8,24.87,69556.69850600048,9.5105,9.5374,9.5067,9.5335,69556.6985
2011-05-23 11:05:00,24.88,24.88,24.8,24.82,688586.8234141562,9.5374,9.5374,9.5067,9.5144,688586.8234
2011-05-23 11:10:00,24.83,24.87,24.79,24.82,60862.11119275042,9.5182,9.5335,9.5029,9.5144,60862.1112
2011-05-23 11:15:00,24.8,24.83,24.78,24.83,61107.02914523634,9.5067,9.5182,9.499,9.5182,61107.0291
2011-05-23 11:20:00,24.82,24.87,24.79,24.84,57433.25985794758,9.5144,9.5335,9.5029,9.522,57433.2599
2011-05-23 11:25:00,24.84,24.88,24.83,24.87,32084.25177565516,9.522,9.5374,9.5182,9.5335,32084.2518
2011-05-23 11:30:00,24.87,24.87,24.82,24.83,35880.48003918687,9.5335,9.5335,9.5144,9.5182,35880.48
2011-05-23 11:35:00,24.82,24.82,24.78,24.81,80700.46534410972,9.5144,9.5144,9.499,9.5105,80700.4653
2011-05-23 11:40:00,24.81,24.86,24.78,24.86,44697.52632867989,9.5105,9.5297,9.499,9.5297,44697.5263
2011-05-23 11:45:00,24.87,24.88,24.8,24.83,71393.58314964487,9.5335,9.5374,9.5067,9.5182,71393.5831
2011-05-23 11:50:00,24.84,24.91,24.82,24.91,30247.36713201077,9.522,9.5489,9.5144,9.5489,30247.3671
2011-05-23 11:55:00,24.91,24.93,24.83,24.88,59392.60347783492,9.5489,9.5565,9.5182,9.5374,59392.6035
2011-05-23 12:00:00,24.87,24.88,24.84,24.84,46167.03404359539,9.5335,9.5374,9.522,9.522,46167.034
2011-05-23 12:05:00,24.83,24.86,24.82,24.84,56208.670095518,9.5182,9.5297,9.5144,9.522,56208.6701
2011-05-23 12:10:00,24.84,24.85,24.78,24.81,75434.7293656625,9.522,9.5259,9.499,9.5105,75434.7294
2011-05-23 12:15:00,24.8,24.82,24.78,24.82,47391.62380602498,9.5067,9.5144,9.499,9.5144,47391.6238
2011-05-23 12:20:00,24.82,24.86,24.8,24.8,59392.60347783492,9.5144,9.5297,9.5067,9.5067,59392.6035
2011-05-23 12:25:00,24.79,24.87,24.78,24.87,41391.133970120005,9.5029,9.5335,9.499,9.5335,41391.134
2011-05-23 12:30:00,24.87,24.87,24.82,24.87,32819.0056331129,9.5335,9.5335,9.5144,9.5335,32819.0056
2011-05-23 12:35:00,24.87,24.88,24.82,24.82,38084.74161156012,9.5335,9.5374,9.5144,9.5144,38084.7416
2011-05-23 12:40:00,24.81,24.82,24.76,24.79,49963.26230712711,9.5105,9.5144,9.4914,9.5029,49963.2623
2011-05-23 12:45:00,24.79,24.85,24.78,24.84,30614.74406073965,9.5029,9.5259,9.499,9.522,30614.7441
2011-05-23 12:50:00,24.84,24.84,24.8,24.82,15307.372030369825,9.522,9.522,9.5067,9.5144,15307.372
2011-05-23 12:55:00,24.82,24.84,24.78,24.81,22532.45162870438,9.5144,9.522,9.499,9.5105,22532.4516
2011-05-23 13:00:00,24.81,24.81,24.78,24.78,13592.946362968403,9.5105,9.5105,9.499,9.499,13592.9464
2011-05-23 13:05:00,24.79,24.79,24.78,24.78,30737.20303698261,9.5029,9.5029,9.499,9.499,30737.203
2011-05-23 13:10:00,24.79,24.83,24.79,24.8,15184.913054126866,9.5029,9.5182,9.5029,9.5067,15184.9131
2011-05-23 13:15:00,24.8,24.82,24.78,24.78,24614.25422483468,9.5067,9.5144,9.499,9.499,24614.2542
2011-05-23 13:20:00,24.78,24.8,24.78,24.79,29757.53122703894,9.499,9.5067,9.499,9.5029,29757.5312
2011-05-23 13:25:00,24.79,24.81,24.77,24.78,23389.664462405093,9.5029,9.5105,9.4952,9.499,23389.6645
2011-05-23 13:30:00,24.78,24.79,24.76,24.78,26940.974773450893,9.499,9.5029,9.4914,9.499,26940.9748
2011-05-23 13:35:00,24.78,24.79,24.74,24.75,36492.77492040167,9.499,9.5029,9.4837,9.4875,36492.7749
2011-05-23 13:40:00,24.74,24.75,24.72,24.73,23144.746509919176,9.4837,9.4875,9.476,9.4799,23144.7465
2011-05-23 13:45:00,24.73,24.78,24.73,24.78,16531.96179279941,9.4799,9.499,9.4799,9.499,16531.9618
2011-05-23 13:50:00,24.78,24.79,24.76,24.76,33921.13641929953,9.499,9.5029,9.4914,9.4914,33921.1364
2011-05-23 13:55:00,24.76,24.82,24.74,24.81,45677.19813862356,9.4914,9.5144,9.4837,9.5105,45677.1981
2011-05-23 14:00:00,24.81,24.82,24.79,24.8,26083.76193975018,9.5105,9.5144,9.5029,9.5067,26083.7619
2011-05-23 14:05:00,24.81,24.84,24.8,24.83,31104.579965711484,9.5105,9.522,9.5067,9.5182,31104.58
2011-05-23 14:10:00,24.84,24.87,24.83,24.83,46289.49301983835,9.522,9.5335,9.5182,9.5182,46289.493
2011-05-23 14:15:00,24.83,24.84,24.78,24.79,69924.07543472936,9.5182,9.522,9.499,9.5029,69924.0754
2011-05-23 14:20:00,24.79,24.82,24.77,24.82,80088.17046289492,9.5029,9.5144,9.4952,9.5144,80088.1705
2011-05-23 14:25:00,24.82,24.82,24.8,24.82,80700.46534410972,9.5144,9.5144,9.5067,9.5144,80700.4653
2011-05-23 14:30:00,24.81,24.84,24.81,24.82,36860.15184913054,9.5105,9.522,9.5105,9.5144,36860.1518
2011-05-23 14:35:00,24.83,24.91,24.82,24.86,66127.84717119765,9.5182,9.5489,9.5144,9.5297,66127.8472
2011-05-23 14:40:00,24.86,24.87,24.83,24.84,40778.83908890522,9.5297,9.5335,9.5182,9.522,40778.8391
2011-05-23 14:45:00,24.84,24.85,24.8,24.8,39431.790350232666,9.522,9.5259,9.5067,9.5067,39431.7904
2011-05-23 14:50:00,24.81,24.85,24.81,24.83,41513.592946362965,9.5105,9.5259,9.5105,9.5182,41513.5929
2011-05-23 14:55:00,24.84,24.88,24.82,24.85,55841.29316678912,9.522,9.5374,9.5144,9.5259,55841.2932
2011-05-23 15:00:00,24.86,24.87,24.82,24.84,34166.05437178545,9.5297,9.5335,9.5144,9.522,34166.0544
2011-05-23 15:05:00,24.84,24.87,24.82,24.82,51555.22899828557,9.522,9.5335,9.5144,9.5144,51555.229
2011-05-23 15:10:00,24.82,24.87,24.82,24.82,73230.46779328924,9.5144,9.5335,9.5144,9.5144,73230.4678
2011-05-23 15:15:00,24.82,24.85,24.81,24.84,48616.213568454565,9.5144,9.5259,9.5105,9.522,48616.2136
2011-05-23 15:20:00,24.84,24.86,24.82,24.83,24246.8772961058,9.522,9.5297,9.5144,9.5182,24246.8773
2011-05-23 15:25:00,24.82,24.85,24.79,24.82,94660.788635807,9.5144,9.5259,9.5029,9.5144,94660.7886
2011-05-23 15:30:00,24.82,24.83,24.79,24.79,85843.74234631399,9.5144,9.5182,9.5029,9.5029,85843.7423
2011-05-23 15:35:00,24.8,24.82,24.78,24.78,38329.65956404605,9.5067,9.5144,9.499,9.499,38329.6596
2011-05-23 15:40:00,24.78,24.79,24.74,24.74,88782.75777614498,9.499,9.5029,9.4837,9.4837,88782.7578
2011-05-23 15:45:00,24.73,24.81,24.72,24.81,231692.3830516777,9.4799,9.5105,9.476,9.5105,231692.3831
2011-05-23 15:50:00,24.8,24.82,24.77,24.78,177075.67964731815,9.5067,9.5144,9.4952,9.499,177075.6796
2011-05-23 15:55:00,24.79,24.81,24.77,24.78,257531.227038942,9.5029,9.5105,9.4952,9.499,257531.227
2011-05-24 09:30:00,25.02,25.29,25.02,25.28,161890.76659319128,9.591,9.6945,9.591,9.6907,161890.7666
2011-05-24 09:35:00,25.3,25.36,25.26,25.31,154175.85108988488,9.6984,9.7214,9.683,9.7022,154175.8511
2011-05-24 09:40:00,25.31,25.37,25.27,25.29,138378.6431545432,9.7022,9.7252,9.6869,9.6945,138378.6432
2011-05-24 09:45:00,25.29,25.31,25.27,25.27,228263.53171687483,9.6945,9.7022,9.6869,9.6869,228263.5317
2011-05-24 09:50:00,25.27,25.31,25.18,25.23,497428.3614988978,9.6869,9.7022,9.6524,9.6715,497428.3615
2011-05-24 09:55:00,25.24,25.32,25.22,25.3,324393.8280675973,9.6754,9.706,9.6677,9.6984,324393.8281
2011-05-24 10:00:00,25.3,25.31,25.21,25.27,254714.6705853539,9.6984,9.7022,9.6639,9.6869,254714.6706
2011-05-24 10:05:00,25.27,25.31,25.24,25.25,85843.74234631399,9.6869,9.7022,9.6754,9.6792,85843.7423
2011-05-24 10:10:00,25.26,25.32,25.25,25.31,128949.3019838354,9.683,9.706,9.6792,9.7022,128949.302
2011-05-24 10:15:00,25.32,25.35,25.31,25.32,155645.35880480037,9.706,9.7175,9.7022,9.706,155645.3588
2011-05-24 10:20:00,25.31,25.34,25.31,25.31,69801.6164584864,9.7022,9.7137,9.7022,9.7022,69801.6165
2011-05-24 10:25:00,25.32,25.34,25.26,25.27,190423.70805780063,9.706,9.7137,9.683,9.6869,190423.7081
2011-05-24 10:30:00,25.27,25.29,25.19,25.2,167278.96154788145,9.6869,9.6945,9.6562,9.66,167278.9615
2011-05-24 10:35:00,25.2,25.25,25.16,25.18,106661.76830761692,9.66,9.6792,9.6447,9.6524,106661.7683
2011-05-24 10:40:00,25.18,25.2,25.13,25.19,71271.1241734019,9.6524,9.66,9.6332,9.6562,71271.1242
2011-05-24 10:45:00,25.19,25.23,25.14,25.2,87803.08596620131,9.6562,9.6715,9.637,9.66,87803.086
2011-05-24 10:50:00,25.2,25.22,25.17,25.21,69679.15748224345,9.66,9.6677,9.6485,9.6639,69679.1575
2011-05-24 10:55:00,25.21,25.22,25.13,25.16,67107.51898114131,9.6639,9.6677,9.6332,9.6447,67107.519
2011-05-24 11:00:00,25.17,25.23,25.16,25.22,136541.75851089883,9.6485,9.6715,9.6447,9.6677,136541.7585
2011-05-24 11:05:00,25.22,25.23,25.19,25.2,49840.80333088415,9.6677,9.6715,9.6562,9.66,49840.8033
2011-05-24 11:10:00,25.2,25.27,25.2,25.27,88415.3808474161,9.66,9.6869,9.66,9.6869,88415.3808
2011-05-24 11:15:00,25.27,25.29,25.22,25.25,77761.44991427871,9.6869,9.6945,9.6677,9.6792,77761.4499
2011-05-24 11:20:00,25.25,25.29,25.23,25.28,156012.73573352926,9.6792,9.6945,9.6715,9.6907,156012.7357
2011-05-24 11:25:00,25.28,25.28,25.26,25.26,52779.81876071516,9.6907,9.6907,9.683,9.683,52779.8188
2011-05-24 11:30:00,25.25,25.34,25.25,25.31,201689.9338721528,9.6792,9.7137,9.6792,9.7022,201689.9339
2011-05-24 11:35:00,25.31,25.31,25.22,25.23,69679.15748224345,9.7022,9.7022,9.6677,9.6715,69679.1575
2011-05-24 11:40:00,25.22,25.31,25.22,25.31,88537.83982365907,9.6677,9.7022,9.6677,9.7022,88537.8398
2011-05-24 11:45:00,25.3,25.31,25.24,25.28,124050.94293411706,9.6984,9.7022,9.6754,9.6907,124050.9429
2011-05-24 11:50:00,25.27,25.31,25.27,25.29,79720.79353416605,9.6869,9.7022,9.6869,9.6945,79720.7935
2011-05-24 11:55:00,25.3,25.3,25.22,25.22,38697.03649277492,9.6984,9.6984,9.6677,9.6677,38697.0365
2011-05-24 12:00:00,25.22,25.26,25.2,25.21,95885.3783982366,9.6677,9.683,9.66,9.6639,95885.3784
2011-05-24 12:05:00,25.21,25.24,25.19,25.2,136051.922605927,9.6639,9.6754,9.6562,9.66,136051.9226
2011-05-24 12:10:00,25.21,25.26,25.19,25.2,76659.31912809209,9.6639,9.683,9.6562,9.66,76659.3191
2011-05-24 12:15:00,25.2,25.22,25.15,25.21,43595.39554249327,9.66,9.6677,9.6409,9.6639,43595.3955
2011-05-24 12:20:00,25.21,25.21,25.11,25.13,45309.82120989468,9.6639,9.6639,9.6255,9.6332,45309.8212
2011-05-24 12:25:00,25.13,25.16,25.09,25.14,37962.28263531717,9.6332,9.6447,9.6179,9.637,37962.2826
2011-05-24 12:30:00,25.13,25.13,25.05,25.05,104335.04775900072,9.6332,9.6332,9.6025,9.6025,104335.0478
2011-05-24 12:35:00,25.06,25.09,25.01,25.09,171809.94366887092,9.6064,9.6179,9.5872,9.6179,171809.9437
2011-05-24 12:40:00,25.09,25.13,25.09,25.13,16654.42076904237,9.6179,9.6332,9.6179,9.6332,16654.4208
2011-05-24 12:45:00,25.13,25.13,25.07,25.07,52167.52387950036,9.6332,9.6332,9.6102,9.6102,52167.5239
2011-05-24 12:50:00,25.08,25.14,25.07,25.13,93313.73989713444,9.614,9.637,9.6102,9.6332,93313.7399
2011-05-24 12:55:00,25.13,25.13,25.09,25.09,69434.23952975753,9.6332,9.6332,9.6179,9.6179,69434.2395
2011-05-24 13:00:00,25.09,25.14,25.09,25.14,23634.58241489101,9.6179,9.637,9.6179,9.637,23634.5824
2011-05-24 13:05:00,25.14,25.17,25.13,25.16,43228.01861376438,9.637,9.6485,9.6332,9.6447,43228.0186
2011-05-24 13:10:00,25.16,25.17,25.11,25.11,30614.74406073965,9.6447,9.6485,9.6255,9.6255,30614.7441
2011-05-24 13:15:00,25.11,25.11,25.05,25.05,39309.33137398971,9.6255,9.6255,9.6025,9.6025,39309.3314
2011-05-24 13:20:00,25.05,25.08,25.02,25.07,22654.91060494734,9.6025,9.614,9.591,9.6102,22654.9106
2011-05-24 13:25:00,25.07,25.09,25.05,25.08,22777.36958119029,9.6102,9.6179,9.6025,9.614,22777.3696
2011-05-24 13:30:00,25.08,25.08,25.01,25.01,21675.238795003672,9.614,9.614,9.5872,9.5872,21675.2388
2011-05-24 13:35:00,25.01,25.05,25.0,25.04,43840.31349497918,9.5872,9.6025,9.5834,9.5987,43840.3135
2011-05-24 13:40:00,25.04,25.06,25.01,25.05,36982.6108253735,9.5987,9.6064,9.5872,9.6025,36982.6108
2011-05-24 13:45:00,25.06,25.07,25.04,25.05,39431.790350232666,9.6064,9.6102,9.5987,9.6025,39431.7904
2011-05-24 13:50:00,25.06,25.1,25.04,25.1,37227.52877785941,9.6064,9.6217,9.5987,9.6217,37227.5288
2011-05-24 13:55:00,25.09,25.1,25.08,25.09,41268.67499387705,9.6179,9.6217,9.614,9.6179,41268.675
2011-05-24 14:00:00,25.09,25.09,25.03,25.05,31839.33382316924,9.6179,9.6179,9.5949,9.6025,31839.3338
2011-05-24 14:05:00,25.06,25.09,25.05,25.09,50330.63923585598,9.6064,9.6179,9.6025,9.6179,50330.6392
2011-05-24 14:10:00,25.08,25.11,25.07,25.07,33431.3005143277,9.614,9.6255,9.6102,9.6102,33431.3005
2011-05-24 14:15:00,25.08,25.12,25.08,25.12,26328.679892236098,9.614,9.6294,9.614,9.6294,26328.6799
2011-05-24 14:20:00,25.12,25.18,25.12,25.16,58412.93166789125,9.6294,9.6524,9.6294,9.6447,58412.9317
2011-05-24 14:25:00,25.17,25.2,25.13,25.19,56576.04702424687,9.6485,9.66,9.6332,9.6562,56576.047
2011-05-24 14:30:00,25.19,25.21,25.14,25.15,33186.38256184178,9.6562,9.6639,9.637,9.6409,33186.3826
2011-05-24 14:35:00,25.15,25.18,25.15,25.17,26083.76193975018,9.6409,9.6524,9.6409,9.6485,26083.7619
2011-05-24 14:40:00,25.18,25.2,25.15,25.16,55473.91623806024,9.6524,9.66,9.6409,9.6447,55473.9162
2011-05-24 14:45:00,25.16,25.18,25.12,25.12,73352.9267695322,9.6447,9.6524,9.6294,9.6294,73352.9268
2011-05-24 14:50:00,25.12,25.15,25.1,25.15,28777.85941709527,9.6294,9.6409,9.6217,9.6409,28777.8594
2011-05-24 14:55:00,25.14,25.18,25.13,25.18,30737.20303698261,9.637,9.6524,9.6332,9.6524,30737.203
2011-05-24 15:00:00,25.18,25.21,25.17,25.2,36370.31594415871,9.6524,9.6639,9.6485,9.66,36370.3159
2011-05-24 15:05:00,25.2,25.2,25.13,25.18,65148.175361253976,9.66,9.66,9.6332,9.6524,65148.1754
2011-05-24 15:10:00,25.17,25.17,25.09,25.13,53024.73671320108,9.6485,9.6485,9.6179,9.6332,53024.7367
2011-05-24 15:15:00,25.14,25.15,25.11,25.11,38697.03649277492,9.637,9.6409,9.6255,9.6255,38697.0365
2011-05-24 15:20:00,25.11,25.15,25.11,25.13,55596.3752143032,9.6255,9.6409,9.6255,9.6332,55596.3752
2011-05-24 15:25:00,25.13,25.14,25.09,25.09,52412.44183198628,9.6332,9.637,9.6179,9.6179,52412.4418
2011-05-24 15:30:00,25.09,25.09,25.07,25.09,126989.95836394808,9.6179,9.6179,9.6102,9.6179,126989.9584
2011-05-24 15:35:00,25.09,25.09,25.08,25.08,62821.45481263776,9.6179,9.6179,9.614,9.614,62821.4548
2011-05-24 15:40:00,25.08,25.09,25.04,25.04,81067.84227283859,9.614,9.6179,9.5987,9.5987,81067.8423
2011-05-24 15:45:00,25.05,25.06,25.04,25.05,185035.51310311045,9.6025,9.6064,9.5987,9.6025,185035.5131
2011-05-24 15:50:00,25.05,25.06,25.0,25.01,152828.80235121233,9.6025,9.6064,9.5834,9.5872,152828.8024
2011-05-24 15:55:00,25.01,25.05,25.0,25.02,233406.8087190791,9.5872,9.6025,9.5834,9.591,233406.8087
2011-05-25 09:30:00,24.86,24.89,24.76,24.82,82047.51408278226,9.5297,9.5412,9.4914,9.5144,82047.5141
2011-05-25 09:35:00,24.82,24.99,24.79,24.98,129561.5968650502,9.5144,9.5795,9.5029,9.5757,129561.5969
2011-05-25 09:40:00,24.98,25.06,24.98,25.05,76169.48322312025,9.5757,9.6064,9.5757,9.6025,76169.4832
2011-05-25 09:45:00,25.04,25.11,25.01,25.06,98824.3938280676,9.5987,9.6255,9.5872,9.6064,98824.3938
2011-05-25 09:50:00,25.05,25.12,25.05,25.07,99804.06563801126,9.6025,9.6294,9.6025,9.6102,99804.0656
2011-05-25 09:55:00,25.07,25.13,25.06,25.1,52902.27773695812,9.6102,9.6332,9.6064,9.6217,52902.2777
2011-05-25 10:00:00,25.09,25.17,25.05,25.05,105192.26059270144,9.6179,9.6485,9.6025,9.6025,105192.2606
2011-05-25 10:05:00,25.04,25.13,25.04,25.1,197281.4107274063,9.5987,9.6332,9.5987,9.6217,197281.4107
2011-05-25 10:10:00,25.09,25.09,25.0,25.06,126745.04041146216,9.6179,9.6179,9.5834,9.6064,126745.0404
2011-05-25 10:15:00,25.06,25.11,25.04,25.06,117805.53514572616,9.6064,9.6255,9.5987,9.6064,117805.5351
2011-05-25 10:20:00,25.05,25.14,25.04,25.13,69801.6164584864,9.6025,9.637,9.5987,9.6332,69801.6165
2011-05-25 10:25:00,25.13,25.19,25.13,25.19,126989.95836394808,9.6332,9.6562,9.6332,9.6562,126989.9584
2011-05-25 10:30:00,25.18,25.27,25.15,25.25,244673.0345334313,9.6524,9.6869,9.6409,9.6792,244673.0345
2011-05-25 10:35:00,25.25,25.36,25.25,25.31,116213.5684545677,9.6792,9.7214,9.6792,9.7022,116213.5685
2011-05-25 10:40:00,25.31,25.35,25.28,25.31,52045.06490325741,9.7022,9.7175,9.6907,9.7022,52045.0649
2011-05-25 10:45:00,25.31,25.34,25.22,25.31,216629.9289737937,9.7022,9.7137,9.6677,9.7022,216629.929
2011-05-25 10:50:00,25.31,25.31,25.22,25.23,117193.24026451138,9.7022,9.7022,9.6677,9.6715,117193.2403
2011-05-25 10:55:00,25.24,25.31,25.22,25.3,84986.52951261327,9.6754,9.7022,9.6677,9.6984,84986.5295
2011-05-25 11:00:00,25.31,25.34,25.27,25.32,99191.77075679648,9.7022,9.7137,9.6869,9.706,99191.7708
2011-05-25 11:05:00,25.32,25.39,25.31,25.36,90007.34753857457,9.706,9.7329,9.7022,9.7214,90007.3475
2011-05-25 11:10:00,25.36,25.6,25.36,25.6,467548.3712956159,9.7214,9.8134,9.7214,9.8134,467548.3713
2011-05-25 11:15:00,25.6,25.6,25.54,25.54,266838.1092334068,9.8134,9.8134,9.7904,9.7904,266838.1092
2011-05-25 11:20:00,25.54,25.55,25.47,25.47,63433.74969385256,9.7904,9.7942,9.7635,9.7635,63433.7497
2011-05-25 11:25:00,25.46,25.48,25.44,25.45,69311.78055351457,9.7597,9.7674,9.752,9.7559,69311.7806
2011-05-25 11:30:00,25.45,25.54,25.45,25.52,100783.73744795492,9.7559,9.7904,9.7559,9.7827,100783.7374
2011-05-25 11:35:00,25.52,25.54,25.49,25.53,80945.38329659564,9.7827,9.7904,9.7712,9.7865,80945.3833
2011-05-25 11:40:00,25.53,25.54,25.51,25.53,44330.14939995101,9.7865,9.7904,9.7789,9.7865,44330.1494
2011-05-25 11:45:00,25.53,25.58,25.48,25.48,82782.26794024001,9.7865,9.8057,9.7674,9.7674,82782.2679
2011-05-25 11:50:00,25.49,25.51,25.45,25.47,32941.46460935586,9.7712,9.7789,9.7559,9.7635,32941.4646
2011-05-25 11:55:00,25.47,25.5,25.46,25.46,40533.921136419296,9.7635,9.775,9.7597,9.7597,40533.9211
2011-05-25 12:00:00,25.46,25.49,25.45,25.45,59025.226549106046,9.7597,9.7712,9.7559,9.7559,59025.2265
2011-05-25 12:05:00,25.45,25.47,25.42,25.42,52167.52387950036,9.7559,9.7635,9.7444,9.7444,52167.5239
2011-05-25 12:10:00,25.42,25.46,25.41,25.43,53514.57261817291,9.7444,9.7597,9.7405,9.7482,53514.5726
2011-05-25 12:15:00,25.43,25.44,25.4,25.4,30002.449179524858,9.7482,9.752,9.7367,9.7367,30002.4492
2011-05-25 12:20:00,25.4,25.41,25.38,25.4,61351.94709772226,9.7367,9.7405,9.729,9.7367,61351.9471
2011-05-25 12:25:00,25.4,25.44,25.39,25.44,45187.36223365172,9.7367,9.752,9.7329,9.752,45187.3622
2011-05-25 12:30:00,25.44,25.47,25.44,25.46,95273.0835170218,9.752,9.7635,9.752,9.7597,95273.0835
2011-05-25 12:35:00,25.47,25.49,25.44,25.44,52534.90080822924,9.7635,9.7712,9.752,9.752,52534.9008
2011-05-25 12:40:00,25.45,25.45,25.41,25.43,35023.26720548616,9.7559,9.7559,9.7405,9.7482,35023.2672
2011-05-25 12:45:00,25.43,25.45,25.4,25.42,57800.636786676456,9.7482,9.7559,9.7367,9.7444,57800.6368
2011-05-25 12:50:00,25.42,25.45,25.42,25.45,65270.63433749694,9.7444,9.7559,9.7444,9.7559,65270.6343
2011-05-25 12:55:00,25.45,25.51,25.45,25.51,92578.9860396767,9.7559,9.7789,9.7559,9.7789,92578.986
2011-05-25 13:00:00,25.51,25.51,25.48,25.5,47024.2468772961,9.7789,9.7789,9.7674,9.775,47024.2469
2011-05-25 13:05:00,25.49,25.51,25.49,25.51,28288.02351212344,9.7712,9.7789,9.7712,9.7789,28288.0235
2011-05-25 13:10:00,25.51,25.51,25.44,25.44,83149.64486896888,9.7789,9.7789,9.752,9.752,83149.6449
2011-05-25 13:15:00,25.45,25.49,25.44,25.46,88782.75777614498,9.7559,9.7712,9.752,9.7597,88782.7578
2011-05-25 13:20:00,25.47,25.48,25.45,25.46,51677.687974528526,9.7635,9.7674,9.7559,9.7597,51677.688
2011-05-25 13:25:00,25.46,25.46,25.38,25.39,87558.1680137154,9.7597,9.7597,9.729,9.7329,87558.168
2011-05-25 13:30:00,25.4,25.47,25.4,25.45,68821.94464854273,9.7367,9.7635,9.7367,9.7559,68821.9446
2011-05-25 13:35:00,25.45,25.48,25.45,25.47,39186.87239774675,9.7559,9.7674,9.7559,9.7635,39186.8724
2011-05-25 13:40:00,25.46,25.47,25.44,25.47,73352.9267695322,9.7597,9.7635,9.752,9.7635,73352.9268
2011-05-25 13:45:00,25.47,25.47,25.43,25.44,29512.613274553023,9.7635,9.7635,9.7482,9.752,29512.6133
2011-05-25 13:50:00,25.44,25.44,25.39,25.42,59637.52143032084,9.752,9.752,9.7329,9.7444,59637.5214
2011-05-25 13:55:00,25.41,25.43,25.39,25.41,18246.38746020084,9.7405,9.7482,9.7329,9.7405,18246.3875
2011-05-25 14:00:00,25.41,25.44,25.38,25.39,48738.672544697525,9.7405,9.752,9.729,9.7329,48738.6725
2011-05-25 14:05:00,25.39,25.43,25.36,25.39,99804.06563801126,9.7329,9.7482,9.7214,9.7329,99804.0656
2011-05-25 14:10:00,25.39,25.41,25.38,25.41,48003.91868723977,9.7329,9.7405,9.729,9.7405,48003.9187
2011-05-25 14:15:00,25.4,25.44,25.4,25.41,95273.0835170218,9.7367,9.752,9.7367,9.7405,95273.0835
2011-05-25 14:20:00,25.41,25.43,25.39,25.43,35390.64413421504,9.7405,9.7482,9.7329,9.7482,35390.6441
2011-05-25 14:25:00,25.43,25.44,25.4,25.42,86578.49620377173,9.7482,9.752,9.7367,9.7444,86578.4962
2011-05-25 14:30:00,25.42,25.43,25.38,25.4,57433.25985794758,9.7444,9.7482,9.729,9.7367,57433.2599
2011-05-25 14:35:00,25.4,25.4,25.36,25.38,42860.64168503551,9.7367,9.7367,9.7214,9.729,42860.6417
2011-05-25 14:40:00,25.38,25.39,25.36,25.39,77516.53196179279,9.729,9.7329,9.7214,9.7329,77516.532
2011-05-25 14:45:00,25.39,25.4,25.36,25.37,50453.09821209894,9.7329,9.7367,9.7214,9.7252,50453.0982
2011-05-25 14:50:00,25.37,25.41,25.36,25.36,76781.77810433504,9.7252,9.7405,9.7214,9.7214,76781.7781
2011-05-25 14:55:00,25.35,25.38,25.34,25.36,92946.36296840558,9.7175,9.729,9.7137,9.7214,92946.363
2011-05-25 15:00:00,25.36,25.42,25.36,25.41,126745.04041146216,9.7214,9.7444,9.7214,9.7405,126745.0404
2011-05-25 15:05:00,25.42,25.46,25.41,25.42,151481.7536125398,9.7444,9.7597,9.7405,9.7444,151481.7536
2011-05-25 15:10:00,25.42,25.47,25.41,25.45,108988.48885623316,9.7444,9.7635,9.7405,9.7559,108988.4889
2011-05-25 15:15:00,25.45,25.47,25.43,25.46,128459.46607886357,9.7559,9.7635,9.7482,9.7597,128459.4661
2011-05-25 15:20:00,25.46,25.48,25.43,25.45,182463.87460200832,9.7597,9.7674,9.7482,9.7559,182463.8746
2011-05-25 15:25:00,25.45,25.47,25.44,25.46,131031.1045799657,9.7559,9.7635,9.752,9.7597,131031.1046
2011-05-25 15:30:00,25.45,25.46,25.43,25.43,99069.3117805535,9.7559,9.7597,9.7482,9.7482,99069.3118
2011-05-25 15:35:00,25.43,25.49,25.43,25.47,199118.29537105068,9.7482,9.7712,9.7482,9.7635,199118.2954
2011-05-25 15:40:00,25.47,25.49,25.46,25.49,120377.1736468283,9.7635,9.7712,9.7597,9.7712,120377.1736
2011-05-25 15:45:00,25.48,25.49,25.38,25.4,283002.6940974773,9.7674,9.7712,9.729,9.7367,283002.6941
2011-05-25 15:50:00,25.4,25.42,25.37,25.38,224222.3855008572,9.7367,9.7444,9.7252,9.729,224222.3855
2011-05-25 15:55:00,25.36,25.39,25.36,25.36,510531.4719568944,9.7214,9.7329,9.7214,9.7214,510531.472
2011-05-26 09:30:00,25.23,25.26,25.16,25.21,494244.42811658094,9.6715,9.683,9.6447,9.6639,494244.4281
2011-05-26 09:35:00,25.22,25.32,25.22,25.28,155645.35880480037,9.6677,9.706,9.6677,9.6907,155645.3588
2011-05-26 09:40:00,25.29,25.3,25.15,25.23,141317.65858437424,9.6945,9.6984,9.6409,9.6715,141317.6586
2011-05-26 09:45:00,25.22,25.26,25.17,25.26,122581.43521920156,9.6677,9.683,9.6485,9.683,122581.4352
2011-05-26 09:50:00,25.26,25.29,25.17,25.21,147807.98432525102,9.683,9.6945,9.6485,9.6639,147807.9843
2011-05-26 09:55:00,25.21,25.21,25.07,25.13,87925.54494244428,9.6639,9.6639,9.6102,9.6332,87925.5449
2011-05-26 10:00:00,25.14,25.18,25.06,25.09,86456.03722752877,9.637,9.6524,9.6064,9.6179,86456.0372
2011-05-26 10:05:00,25.09,25.09,24.98,25.0,152706.34337496938,9.6179,9.6179,9.5757,9.5834,152706.3434
2011-05-26 10:10:00,25.0,25.08,24.97,25.04,165809.45383296596,9.5834,9.614,9.5719,9.5987,165809.4538
2011-05-26 10:15:00,25.04,25.1,25.04,25.09,126989.95836394808,9.5987,9.6217,9.5987,9.6179,126989.9584
2011-05-26 10:20:00,25.08,25.16,25.07,25.13,70658.82929218712,9.614,9.6447,9.6102,9.6332,70658.8293
2011-05-26 10:25:00,25.12,25.18,25.09,25.11,84496.69360764143,9.6294,9.6524,9.6179,9.6255,84496.6936
2011-05-26 10:30:00,25.11,25.12,25.03,25.06,82047.51408278226,9.6255,9.6294,9.5949,9.6064,82047.5141
2011-05-26 10:35:00,25.07,25.09,25.01,25.08,121846.6813617438,9.6102,9.6179,9.5872,9.614,121846.6814
2011-05-26 10:40:00,25.07,25.09,25.01,25.06,60249.81631153563,9.6102,9.6179,9.5872,9.6064,60249.8163
2011-05-26 10:45:00,25.06,25.09,25.02,25.07,55228.99828557433,9.6064,9.6179,9.591,9.6102,55228.9983
2011-05-26 10:50:00,25.07,25.11,24.99,25.02,84374.23463139847,9.6102,9.6255,9.5795,9.591,84374.2346
2011-05-26 10:55:00,25.01,25.01,24.94,24.96,114376.68381092334,9.5872,9.5872,9.5604,9.568,114376.6838
2011-05-26 11:00:00,24.95,24.98,24.92,24.96,86211.11927504286,9.5642,9.5757,9.5527,9.568,86211.1193
2011-05-26 11:05:00,24.96,24.96,24.89,24.94,121601.7634092579,9.568,9.568,9.5412,9.5604,121601.7634
2011-05-26 11:10:00,24.94,24.95,24.91,24.92,70903.74724467302,9.5604,9.5642,9.5489,9.5527,70903.7472
2011-05-26 11:15:00,24.92,24.98,24.91,24.98,60984.570168993385,9.5527,9.5757,9.5489,9.5757,60984.5702
2011-05-26 11:20:00,24.97,24.98,24.94,24.96,69066.86260102865,9.5719,9.5757,9.5604,9.568,69066.8626
2011-05-26 11:25:00,24.96,25.0,24.95,25.0,77026.69605682096,9.568,9.5834,9.5642,9.5834,77026.6961
2011-05-26 11:30:00,25.0,25.05,24.98,25.0,107396.5221650747,9.5834,9.6025,9.5757,9.5834,107396.5222
2011-05-26 11:35:00,25.01,25.04,24.95,24.96,54371.78545187362,9.5872,9.5987,9.5642,9.568,54371.7855
2011-05-26 11:40:00,24.96,25.02,24.96,25.01,76536.86015184912,9.568,9.591,9.568,9.5872,76536.8602
2011-05-26 11:45:00,25.0,25.01,24.97,25.01,25961.302963507223,9.5834,9.5872,9.5719,9.5872,25961.303
2011-05-26 11:50:00,25.0,25.03,25.0,25.02,25471.46705853539,9.5834,9.5949,9.5834,9.591,25471.4671
2011-05-26 11:55:00,25.02,25.07,25.02,25.04,24001.959343619885,9.591,9.6102,9.591,9.5987,24001.9593
2011-05-26 12:00:00,25.05,25.07,25.04,25.07,31594.41587068332,9.6025,9.6102,9.5987,9.6102,31594.4159
2011-05-26 12:05:00,25.06,25.07,25.05,25.06,23879.500367376928,9.6064,9.6102,9.6025,9.6064,23879.5004
2011-05-26 12:10:00,25.06,25.09,25.05,25.06,173769.28728875826,9.6064,9.6179,9.6025,9.6064,173769.2873
2011-05-26 12:15:00,25.06,25.07,25.04,25.05,35880.48003918687,9.6064,9.6102,9.5987,9.6025,35880.48
2011-05-26 12:20:00,25.06,25.09,25.05,25.05,45922.11609110948,9.6064,9.6179,9.6025,9.6025,45922.1161
2011-05-26 12:25:00,25.05,25.09,25.05,25.08,37594.90570658829,9.6025,9.6179,9.6025,9.614,37594.9057
2011-05-26 12:30:00,25.08,25.08,25.05,25.07,159564.04604457505,9.614,9.614,9.6025,9.6102,159564.046
2011-05-26 12:35:00,25.07,25.07,25.04,25.05,58780.308596620125,9.6102,9.6102,9.5987,9.6025,58780.3086
2011-05-26 12:40:00,25.04,25.05,25.02,25.03,110213.07861866274,9.5987,9.6025,9.591,9.5949,110213.0786
2011-05-26 12:45:00,25.03,25.08,25.03,25.07,112294.88121479304,9.5949,9.614,9.5949,9.6102,112294.8812
2011-05-26 12:50:00,25.07,25.07,25.03,25.03,322556.94342395297,9.6102,9.6102,9.5949,9.5949,322556.9434
2011-05-26 12:55:00,25.04,25.07,25.04,25.05,37839.82365907421,9.5987,9.6102,9.5987,9.6025,37839.8237
2011-05-26 13:00:00,25.05,25.07,25.05,25.07,90129.80651481752,9.6025,9.6102,9.6025,9.6102,90129.8065
2011-05-26 13:05:00,25.07,25.07,25.03,25.04,40656.38011266226,9.6102,9.6102,9.5949,9.5987,40656.3801
2011-05-26 13:10:00,25.04,25.05,25.03,25.05,72373.25495958854,9.5987,9.6025,9.5949,9.6025,72373.255
2011-05-26 13:15:00,25.05,25.09,25.05,25.07,126867.49938770512,9.6025,9.6179,9.6025,9.6102,126867.4994
2011-05-26 13:20:00,25.07,25.09,25.05,25.07,60494.73426402155,9.6102,9.6179,9.6025,9.6102,60494.7343
2011-05-26 13:25:00,25.07,25.07,25.01,25.05,56453.58804800391,9.6102,9.6102,9.5872,9.6025,56453.588
2011-05-26 13:30:00,25.05,25.1,25.05,25.1,45309.82120989468,9.6025,9.6217,9.6025,9.6217,45309.8212
2011-05-26 13:35:00,25.09,25.09,25.05,25.07,180871.90791084984,9.6179,9.6179,9.6025,9.6102,180871.9079
2011-05-26 13:40:00,25.07,25.07,25.05,25.06,54126.8674993877,9.6102,9.6102,9.6025,9.6064,54126.8675
2011-05-26 13:45:00,25.06,25.07,25.05,25.07,29390.154298310063,9.6064,9.6102,9.6025,9.6102,29390.1543
2011-05-26 13:50:00,25.06,25.09,25.05,25.05,67597.35488611314,9.6064,9.6179,9.6025,9.6025,67597.3549
2011-05-26 13:55:00,25.06,25.08,25.05,25.08,38697.03649277492,9.6064,9.614,9.6025,9.614,38697.0365
2011-05-26 14:00:00,25.08,25.09,25.06,25.07,59392.60347783492,9.614,9.6179,9.6064,9.6102,59392.6035
2011-05-26 14:05:00,25.06,25.08,25.05,25.05,41023.75704139113,9.6064,9.614,9.6025,9.6025,41023.757
2011-05-26 14:10:00,25.05,25.09,25.05,25.09,56208.670095518,9.6025,9.6179,9.6025,9.6179,56208.6701
2011-05-26 14:15:00,25.09,25.09,25.05,25.05,264266.4707323047,9.6179,9.6179,9.6025,9.6025,264266.4707
2011-05-26 14:20:00,25.05,25.07,25.02,25.05,56943.42395297575,9.6025,9.6102,9.591,9.6025,56943.424
2011-05-26 14:25:00,25.05,25.1,25.05,25.08,108866.0298799902,9.6025,9.6217,9.6025,9.614,108866.0299
2011-05-26 14:30:00,25.08,25.11,25.07,25.11,77883.90889052166,9.614,9.6255,9.6102,9.6255,77883.9089
2011-05-26 14:35:00,25.11,25.12,25.09,25.1,289003.1839333823,9.6255,9.6294,9.6179,9.6217,289003.1839
2011-05-26 14:40:00,25.1,25.12,25.08,25.09,102008.32721038452,9.6217,9.6294,9.614,9.6179,102008.3272
2011-05-26 14:45:00,25.09,25.12,25.09,25.09,81802.59613029634,9.6179,9.6294,9.6179,9.6179,81802.5961
2011-05-26 14:50:00,25.1,25.1,25.07,25.09,38819.49546901788,9.6217,9.6217,9.6102,9.6179,38819.4955
2011-05-26 14:55:00,25.09,25.11,25.08,25.11,189199.11829537104,9.6179,9.6255,9.614,9.6255,189199.1183
2011-05-26 15:00:00,25.1,25.11,25.09,25.09,33553.75949057066,9.6217,9.6255,9.6179,9.6179,33553.7595
2011-05-26 15:05:00,25.09,25.09,25.05,25.06,123193.73010041636,9.6179,9.6179,9.6025,9.6064,123193.7301
2011-05-26 15:10:00,25.06,25.07,25.01,25.03,66372.76512368357,9.6064,9.6102,9.5872,9.5949,66372.7651
2011-05-26 15:15:00,25.02,25.07,25.02,25.07,37839.82365907421,9.591,9.6102,9.591,9.6102,37839.8237
2011-05-26 15:20:00,25.06,25.09,25.06,25.08,77638.99093803576,9.6064,9.6179,9.6064,9.614,77638.9909
2011-05-26 15:25:00,25.09,25.1,25.08,25.09,68821.94464854273,9.6179,9.6217,9.614,9.6179,68821.9446
2011-05-26 15:30:00,25.08,25.09,25.07,25.08,130786.18662747978,9.614,9.6179,9.6102,9.614,130786.1866
2011-05-26 15:35:00,25.07,25.09,25.05,25.09,139113.39701200096,9.6102,9.6179,9.6025,9.6179,139113.397
2011-05-26 15:40:00,25.09,25.1,25.07,25.08,357825.128581925,9.6179,9.6217,9.6102,9.614,357825.1286
2011-05-26 15:45:00,25.08,25.09,25.05,25.08,189199.11829537104,9.614,9.6179,9.6025,9.614,189199.1183
2011-05-26 15:50:00,25.08,25.12,25.07,25.09,277614.4991427871,9.614,9.6294,9.6102,9.6179,277614.4991
2011-05-26 15:55:00,25.09,25.09,25.05,25.07,693975.0183688464,9.6179,9.6179,9.6025,9.6102,693975.0184
2011-05-27 09:30:00,25.11,25.34,25.11,25.27,196424.1978937056,9.6255,9.7137,9.6255,9.6869,196424.1979
2011-05-27 09:35:00,25.27,25.37,25.27,25.3,152461.42542248344,9.6869,9.7252,9.6869,9.6984,152461.4254
2011-05-27 09:40:00,25.3,25.41,25.3,25.41,115601.27357335293,9.6984,9.7405,9.6984,9.7405,115601.2736
2011-05-27 09:45:00,25.42,25.47,25.39,25.43,88782.75777614498,9.7444,9.7635,9.7329,9.7482,88782.7578
2011-05-27 09:50:00,25.43,25.46,25.39,25.39,156992.40754347292,9.7482,9.7597,9.7329,9.7329,156992.4075
2011-05-27 09:55:00,25.39,25.49,25.38,25.48,149399.9510164095,9.7329,9.7712,9.729,9.7674,149399.951
2011-05-27 10:00:00,25.48,25.48,25.33,25.37,93191.2809208915,9.7674,9.7674,9.7099,9.7252,93191.2809
2011-05-27 10:05:00,25.37,25.45,25.37,25.43,93681.11682586333,9.7252,9.7559,9.7252,9.7482,93681.1168
2011-05-27 10:10:00,25.43,25.44,25.34,25.34,109600.78373744794,9.7482,9.752,9.7137,9.7137,109600.7837
2011-05-27 10:15:00,25.33,25.42,25.33,25.41,67719.81386235611,9.7099,9.7444,9.7099,9.7405,67719.8139
2011-05-27 10:20:00,25.4,25.42,25.37,25.4,41391.133970120005,9.7367,9.7444,9.7252,9.7367,41391.134
2011-05-27 10:25:00,25.4,25.46,25.39,25.46,41880.96987509184,9.7367,9.7597,9.7329,9.7597,41880.9699
2011-05-27 10:30:00,25.46,25.47,25.4,25.4,48126.37766348273,9.7597,9.7635,9.7367,9.7367,48126.3777
2011-05-27 10:35:00,25.4,25.43,25.38,25.39,31349.4979181974,9.7367,9.7482,9.729,9.7329,31349.4979
2011-05-27 10:40:00,25.39,25.44,25.39,25.41,24001.959343619885,9.7329,9.752,9.7329,9.7405,24001.9593
2011-05-27 10:45:00,25.42,25.43,25.39,25.4,45309.82120989468,9.7444,9.7482,9.7329,9.7367,45309.8212
2011-05-27 10:50:00,25.4,25.43,25.39,25.41,42615.7237325496,9.7367,9.7482,9.7329,9.7405,42615.7237
2011-05-27 10:55:00,25.41,25.45,25.4,25.43,61719.32402645113,9.7405,9.7559,9.7367,9.7482,61719.324
2011-05-27 11:00:00,25.44,25.48,25.43,25.46,66250.3061474406,9.752,9.7674,9.7482,9.7597,66250.3061
2011-05-27 11:05:00,25.46,25.48,25.39,25.4,81067.84227283859,9.7597,9.7674,9.7329,9.7367,81067.8423
2011-05-27 11:10:00,25.4,25.42,25.38,25.4,42493.26475630664,9.7367,9.7444,9.729,9.7367,42493.2648
2011-05-27 11:15:00,25.4,25.43,25.39,25.41,58902.767572863086,9.7367,9.7482,9.7329,9.7405,58902.7676
2011-05-27 11:20:00,25.41,25.45,25.41,25.42,30982.120989468527,9.7405,9.7559,9.7405,9.7444,30982.121
2011-05-27 11:25:00,25.42,25.45,25.37,25.38,45922.11609110948,9.7444,9.7559,9.7252,9.729,45922.1161
2011-05-27 11:30:00,25.38,25.39,25.35,25.36,41023.75704139113,9.729,9.7329,9.7175,9.7214,41023.757
2011-05-27 11:35:00,25.37,25.41,25.37,25.4,81067.84227283859,9.7252,9.7405,9.7252,9.7367,81067.8423
2011-05-27 11:40:00,25.4,25.41,25.38,25.4,46411.95199608131,9.7367,9.7405,9.729,9.7367,46411.952
2011-05-27 11:45:00,25.41,25.44,25.4,25.41,59515.06245407788,9.7405,9.752,9.7367,9.7405,59515.0625
2011-05-27 11:50:00,25.42,25.44,25.39,25.4,37717.36468283125,9.7444,9.752,9.7329,9.7367,37717.3647
2011-05-27 11:55:00,25.4,25.4,25.36,25.38,30737.20303698261,9.7367,9.7367,9.7214,9.729,30737.203
2011-05-27 12:00:00,25.38,25.39,25.3,25.3,37962.28263531717,9.729,9.7329,9.6984,9.6984,37962.2826
2011-05-27 12:05:00,25.3,25.31,25.29,25.29,34655.89027675729,9.6984,9.7022,9.6945,9.6945,34655.8903
2011-05-27 12:10:00,25.28,25.32,25.28,25.32,35145.726181729115,9.6907,9.706,9.6907,9.706,35145.7262
2011-05-27 12:15:00,25.32,25.36,25.31,25.34,57923.095762919416,9.706,9.7214,9.7022,9.7137,57923.0958
2011-05-27 12:20:00,25.35,25.35,25.32,25.33,14205.241244183198,9.7175,9.7175,9.706,9.7099,14205.2412
2011-05-27 12:25:00,25.33,25.34,25.31,25.34,24246.8772961058,9.7099,9.7137,9.7022,9.7137,24246.8773
2011-05-27 12:30:00,25.33,25.37,25.33,25.34,34533.43130051433,9.7099,9.7252,9.7099,9.7137,34533.4313
2011-05-27 12:35:00,25.35,25.38,25.34,25.38,31839.33382316924,9.7175,9.729,9.7137,9.729,31839.3338
2011-05-27 12:40:00,25.37,25.38,25.35,25.35,23512.12343864805,9.7252,9.729,9.7175,9.7175,23512.1234
2011-05-27 12:45:00,25.35,25.36,25.34,25.36,26818.51579720793,9.7175,9.7214,9.7137,9.7214,26818.5158
2011-05-27 12:50:00,25.36,25.38,25.33,25.33,60249.81631153563,9.7214,9.729,9.7099,9.7099,60249.8163
2011-05-27 12:55:00,25.33,25.34,25.3,25.31,50820.47514082782,9.7099,9.7137,9.6984,9.7022,50820.4751
2011-05-27 13:00:00,25.31,25.32,25.29,25.31,31104.579965711484,9.7022,9.706,9.6945,9.7022,31104.58
2011-05-27 13:05:00,25.32,25.35,25.31,25.34,54126.8674993877,9.706,9.7175,9.7022,9.7137,54126.8675
2011-05-27 13:10:00,25.34,25.34,25.3,25.3,27185.89272593681,9.7137,9.7137,9.6984,9.6984,27185.8927
2011-05-27 13:15:00,25.3,25.34,25.29,25.34,77394.07298554984,9.6984,9.7137,9.6945,9.7137,77394.073
2011-05-27 13:20:00,25.33,25.36,25.3,25.31,35513.103110458,9.7099,9.7214,9.6984,9.7022,35513.1031
2011-05-27 13:25:00,25.31,25.31,25.28,25.28,43595.39554249327,9.7022,9.7022,9.6907,9.6907,43595.3955
2011-05-27 13:30:00,25.28,25.28,25.27,25.27,18613.764388929707,9.6907,9.6907,9.6869,9.6869,18613.7644
2011-05-27 13:35:00,25.27,25.27,25.21,25.22,42983.10066127847,9.6869,9.6869,9.6639,9.6677,42983.1007
2011-05-27 13:40:00,25.22,25.22,25.16,25.17,34288.513348028406,9.6677,9.6677,9.6447,9.6485,34288.5133
2011-05-27 13:45:00,25.17,25.22,25.17,25.2,23757.041391133967,9.6485,9.6677,9.6485,9.66,23757.0414
2011-05-27 13:50:00,25.2,25.25,25.18,25.25,41023.75704139113,9.66,9.6792,9.6524,9.6792,41023.757
2011-05-27 13:55:00,25.25,25.28,25.24,25.27,102620.6220915993,9.6792,9.6907,9.6754,9.6869,102620.6221
2011-05-27 14:00:00,25.27,25.31,25.27,25.29,65025.716385011016,9.6869,9.7022,9.6869,9.6945,65025.7164
2011-05-27 14:05:00,25.28,25.3,25.27,25.28,62698.9958363948,9.6907,9.6984,9.6869,9.6907,62698.9958
2011-05-27 14:10:00,25.27,25.28,25.26,25.27,19715.895175116333,9.6869,9.6907,9.683,9.6869,19715.8952
2011-05-27 14:15:00,25.26,25.27,25.26,25.26,29879.990203281897,9.683,9.6869,9.683,9.683,29879.9902
2011-05-27 14:20:00,25.25,25.27,25.24,25.27,35268.185157972075,9.6792,9.6869,9.6754,9.6869,35268.1852
2011-05-27 14:25:00,25.27,25.3,25.27,25.3,34900.8082292432,9.6869,9.6984,9.6869,9.6984,34900.8082
2011-05-27 14:30:00,25.3,25.32,25.29,25.32,56208.670095518,9.6984,9.706,9.6945,9.706,56208.6701
2011-05-27 14:35:00,25.32,25.33,25.31,25.32,44085.2314474651,9.706,9.7099,9.7022,9.706,44085.2314
2011-05-27 14:40:00,25.32,25.32,25.29,25.29,29879.990203281897,9.706,9.706,9.6945,9.6945,29879.9902
2011-05-27 14:45:00,25.28,25.29,25.27,25.28,46411.95199608131,9.6907,9.6945,9.6869,9.6907,46411.952
2011-05-27 14:50:00,25.28,25.31,25.27,25.31,28165.56453588048,9.6907,9.7022,9.6869,9.7022,28165.5645
2011-05-27 14:55:00,25.31,25.31,25.3,25.31,24736.71320107764,9.7022,9.7022,9.6984,9.7022,24736.7132
2011-05-27 15:00:00,25.31,25.31,25.27,25.31,43717.85451873622,9.7022,9.7022,9.6869,9.7022,43717.8545
2011-05-27 15:05:00,25.31,25.32,25.3,25.31,28165.56453588048,9.7022,9.706,9.6984,9.7022,28165.5645
2011-05-27 15:10:00,25.31,25.34,25.31,25.33,29267.695322067106,9.7022,9.7137,9.7022,9.7099,29267.6953
2011-05-27 15:15:00,25.33,25.35,25.32,25.34,71883.4190546167,9.7099,9.7175,9.706,9.7137,71883.4191
2011-05-27 15:20:00,25.34,25.35,25.31,25.34,46411.95199608131,9.7137,9.7175,9.7022,9.7137,46411.952
2011-05-27 15:25:00,25.34,25.35,25.32,25.34,80945.38329659564,9.7137,9.7175,9.706,9.7137,80945.3833
2011-05-27 15:30:00,25.34,25.37,25.32,25.36,58657.84962037717,9.7137,9.7252,9.706,9.7214,58657.8496
2011-05-27 15:35:00,25.37,25.39,25.33,25.33,69066.86260102865,9.7252,9.7329,9.7099,9.7099,69066.8626
2011-05-27 15:40:00,25.33,25.34,25.3,25.31,112784.71711976489,9.7099,9.7137,9.6984,9.7022,112784.7171
2011-05-27 15:45:00,25.31,25.31,25.3,25.31,145481.26377663482,9.7022,9.7022,9.6984,9.7022,145481.2638
2011-05-27 15:50:00,25.31,25.31,25.28,25.3,135562.08670095517,9.7022,9.7022,9.6907,9.6984,135562.0867
2011-05-27 15:55:00,25.3,25.34,25.29,25.33,127357.33529267694,9.6984,9.7137,9.6945,9.7099,127357.3353
2011-05-31 09:30:00,25.79,25.9,25.79,25.82,169973.05902522654,9.8862,9.9284,9.8862,9.8977,169973.059
2011-05-31 09:35:00,25.82,25.91,25.79,25.87,208302.71858927252,9.8977,9.9322,9.8862,9.9169,208302.7186
2011-05-31 09:40:00,25.87,25.88,25.76,25.76,268674.9938770512,9.9169,9.9207,9.8747,9.8747,268674.9939
2011-05-31 09:45:00,25.76,25.76,25.65,25.68,129194.21993632131,9.8747,9.8747,9.8325,9.844,129194.2199
2011-05-31 09:50:00,25.68,25.74,25.67,25.67,236223.3651726672,9.844,9.867,9.8402,9.8402,236223.3652
2011-05-31 09:55:00,25.67,25.68,25.63,25.67,165319.6179279941,9.8402,9.844,9.8249,9.8402,165319.6179
2011-05-31 10:00:00,25.66,25.68,25.56,25.58,170585.35390644133,9.8364,9.844,9.798,9.8057,170585.3539
2011-05-31 10:05:00,25.58,25.6,25.54,25.57,89762.42958608865,9.8057,9.8134,9.7904,9.8019,89762.4296
2011-05-31 10:10:00,25.57,25.61,25.52,25.54,247244.67303453345,9.8019,9.8172,9.7827,9.7904,247244.673
2011-05-31 10:15:00,25.54,25.65,25.53,25.65,103232.9169728141,9.7904,9.8325,9.7865,9.8325,103232.917
2011-05-31 10:20:00,25.64,25.66,25.59,25.62,107641.4401175606,9.8287,9.8364,9.8095,9.821,107641.4401
2011-05-31 10:25:00,25.62,25.67,25.58,25.62,86333.57825128581,9.821,9.8402,9.8057,9.821,86333.5783
2011-05-31 10:30:00,25.62,25.62,25.54,25.58,131765.85843742345,9.821,9.821,9.7904,9.8057,131765.8584
2011-05-31 10:35:00,25.58,25.59,25.54,25.54,101518.49130541268,9.8057,9.8095,9.7904,9.7904,101518.4913
2011-05-31 10:40:00,25.54,25.61,25.54,25.61,74699.97550820475,9.7904,9.8172,9.7904,9.8172,74699.9755
2011-05-31 10:45:00,25.62,25.71,25.62,25.67,64290.96252755327,9.821,9.8555,9.821,9.8402,64290.9625
2011-05-31 10:50:00,25.67,25.7,25.62,25.66,101885.86823414156,9.8402,9.8517,9.821,9.8364,101885.8682
2011-05-31 10:55:00,25.66,25.72,25.66,25.71,148297.82023022286,9.8364,9.8594,9.8364,9.8555,148297.8202
2011-05-31 11:00:00,25.71,25.77,25.71,25.76,188709.2823903992,9.8555,9.8785,9.8555,9.8747,188709.2824
2011-05-31 11:05:00,25.76,25.81,25.75,25.8,94783.24761204996,9.8747,9.8939,9.8709,9.89,94783.2476
2011-05-31 11:10:00,25.79,25.82,25.78,25.81,88660.29879990203,9.8862,9.8977,9.8824,9.8939,88660.2988
2011-05-31 11:15:00,25.8,25.82,25.78,25.78,121601.7634092579,9.89,9.8977,9.8824,9.8824,121601.7634
2011-05-31 11:20:00,25.79,25.79,25.74,25.76,79598.3345579231,9.8862,9.8862,9.867,9.8747,79598.3346
2011-05-31 11:25:00,25.75,25.76,25.67,25.67,153563.55620867008,9.8709,9.8747,9.8402,9.8402,153563.5562
2011-05-31 11:30:00,25.67,25.7,25.64,25.68,84251.77565515552,9.8402,9.8517,9.8287,9.844,84251.7757
2011-05-31 11:35:00,25.69,25.69,25.63,25.63,112417.340191036,9.8479,9.8479,9.8249,9.8249,112417.3402
2011-05-31 11:40:00,25.62,25.64,25.58,25.58,92946.36296840558,9.821,9.8287,9.8057,9.8057,92946.363
2011-05-31 11:45:00,25.58,25.58,25.54,25.54,85598.82439382806,9.8057,9.8057,9.7904,9.7904,85598.8244
2011-05-31 11:50:00,25.55,25.55,25.53,25.54,61596.86505020817,9.7942,9.7942,9.7865,9.7904,61596.8651
2011-05-31 11:55:00,25.54,25.54,25.42,25.47,94048.4937545922,9.7904,9.7904,9.7444,9.7635,94048.4938
2011-05-31 12:00:00,25.47,25.5,25.46,25.5,40533.921136419296,9.7635,9.775,9.7597,9.775,40533.9211
2011-05-31 12:05:00,25.5,25.55,25.5,25.55,32329.16972814107,9.775,9.7942,9.775,9.7942,32329.1697
2011-05-31 12:10:00,25.55,25.58,25.49,25.5,47514.082782267935,9.7942,9.8057,9.7712,9.775,47514.0828
2011-05-31 12:15:00,25.49,25.5,25.4,25.42,54494.24442811657,9.7712,9.775,9.7367,9.7444,54494.2444
2011-05-31 12:20:00,25.43,25.45,25.38,25.39,88537.83982365907,9.7482,9.7559,9.729,9.7329,88537.8398
2011-05-31 12:25:00,25.39,25.43,25.38,25.38,71760.96007837374,9.7329,9.7482,9.729,9.729,71760.9601
2011-05-31 12:30:00,25.38,25.39,25.3,25.31,68087.19079108498,9.729,9.7329,9.6984,9.7022,68087.1908
2011-05-31 12:35:00,25.31,25.37,25.3,25.36,75312.27038941954,9.7022,9.7252,9.6984,9.7214,75312.2704
2011-05-31 12:40:00,25.36,25.4,25.34,25.4,69311.78055351457,9.7214,9.7367,9.7137,9.7367,69311.7806
2011-05-31 12:45:00,25.4,25.42,25.4,25.41,28655.400440852314,9.7367,9.7444,9.7367,9.7405,28655.4004
2011-05-31 12:50:00,25.42,25.42,25.38,25.4,117927.99412196912,9.7444,9.7444,9.729,9.7367,117927.9941
2011-05-31 12:55:00,25.4,25.4,25.38,25.38,78863.58070046533,9.7367,9.7367,9.729,9.729,78863.5807
2011-05-31 13:00:00,25.38,25.44,25.37,25.43,44207.69042370805,9.729,9.752,9.7252,9.7482,44207.6904
2011-05-31 13:05:00,25.43,25.44,25.39,25.44,56943.42395297575,9.7482,9.752,9.7329,9.752,56943.424
2011-05-31 13:10:00,25.44,25.45,25.41,25.45,106906.68626010286,9.752,9.7559,9.7405,9.7559,106906.6863
2011-05-31 13:15:00,25.45,25.49,25.45,25.47,90007.34753857457,9.7559,9.7712,9.7559,9.7635,90007.3475
2011-05-31 13:20:00,25.47,25.49,25.46,25.48,48493.7545922116,9.7635,9.7712,9.7597,9.7674,48493.7546
2011-05-31 13:25:00,25.49,25.49,25.38,25.39,107151.60421258878,9.7712,9.7712,9.729,9.7329,107151.6042
2011-05-31 13:30:00,25.39,25.4,25.36,25.4,69066.86260102865,9.7329,9.7367,9.7214,9.7367,69066.8626
2011-05-31 13:35:00,25.4,25.45,25.4,25.41,83394.5628214548,9.7367,9.7559,9.7367,9.7405,83394.5628
2011-05-31 13:40:00,25.41,25.45,25.4,25.45,26818.51579720793,9.7405,9.7559,9.7367,9.7559,26818.5158
2011-05-31 13:45:00,25.46,25.49,25.45,25.45,81312.76022532451,9.7597,9.7712,9.7559,9.7559,81312.7602
2011-05-31 13:50:00,25.45,25.55,25.45,25.52,84006.8577026696,9.7559,9.7942,9.7559,9.7827,84006.8577
2011-05-31 13:55:00,25.52,25.54,25.51,25.54,81067.84227283859,9.7827,9.7904,9.7789,9.7904,81067.8423
2011-05-31 14:00:00,25.54,25.55,25.54,25.54,57310.80088170463,9.7904,9.7942,9.7904,9.7904,57310.8009
2011-05-31 14:05:00,25.54,25.57,25.5,25.57,98089.63997060985,9.7904,9.8019,9.775,9.8019,98089.64
2011-05-31 14:10:00,25.57,25.58,25.54,25.54,108376.19397501837,9.8019,9.8057,9.7904,9.7904,108376.194
2011-05-31 14:15:00,25.54,25.56,25.52,25.55,40166.54420769042,9.7904,9.798,9.7827,9.7942,40166.5442
2011-05-31 14:20:00,25.56,25.59,25.53,25.59,61719.32402645113,9.798,9.8095,9.7865,9.8095,61719.324
2011-05-31 14:25:00,25.59,25.6,25.54,25.58,73475.38574577516,9.8095,9.8134,9.7904,9.8057,73475.3857
2011-05-31 14:30:00,25.57,25.58,25.54,25.56,68821.94464854273,9.8019,9.8057,9.7904,9.798,68821.9446
2011-05-31 14:35:00,25.56,25.56,25.54,25.55,62943.91378888072,9.798,9.798,9.7904,9.7942,62943.9138
2011-05-31 14:40:00,25.55,25.56,25.54,25.54,69924.07543472936,9.7942,9.798,9.7904,9.7904,69924.0754
2011-05-31 14:45:00,25.54,25.56,25.53,25.53,50698.016164584864,9.7904,9.798,9.7865,9.7865,50698.0162
2011-05-31 14:50:00,25.53,25.56,25.52,25.56,84374.23463139847,9.7865,9.798,9.7827,9.798,84374.2346
2011-05-31 14:55:00,25.56,25.56,25.53,25.54,83639.48077394073,9.798,9.798,9.7865,9.7904,83639.4808
2011-05-31 15:00:00,25.53,25.53,25.49,25.51,71638.50110213079,9.7865,9.7865,9.7712,9.7789,71638.5011
2011-05-31 15:05:00,25.51,25.52,25.49,25.49,58290.47269164829,9.7789,9.7827,9.7712,9.7712,58290.4727
2011-05-31 15:10:00,25.49,25.49,25.47,25.49,60617.1932402645,9.7712,9.7712,9.7635,9.7712,60617.1932
2011-05-31 15:15:00,25.49,25.49,25.47,25.48,143889.29708547634,9.7712,9.7712,9.7635,9.7674,143889.2971
2011-05-31 15:20:00,25.49,25.54,25.49,25.54,126010.2865540044,9.7712,9.7904,9.7712,9.7904,126010.2866
2011-05-31 15:25:00,25.54,25.57,25.54,25.55,96742.59123193727,9.7904,9.8019,9.7904,9.7942,96742.5912
2011-05-31 15:30:00,25.54,25.56,25.51,25.54,114254.22483468035,9.7904,9.798,9.7789,9.7904,114254.2248
2011-05-31 15:35:00,25.54,25.55,25.53,25.55,81925.05510653931,9.7904,9.7942,9.7865,9.7942,81925.0551
2011-05-31 15:40:00,25.54,25.58,25.54,25.56,231325.0061229488,9.7904,9.8057,9.7904,9.798,231325.0061
2011-05-31 15:45:00,25.56,25.61,25.55,25.58,371662.9928973793,9.798,9.8172,9.7942,9.8057,371662.9929
2011-05-31 15:50:00,25.58,25.6,25.56,25.6,256061.71932402643,9.8057,9.8134,9.798,9.8134,256061.7193
2011-05-31 15:55:00,25.6,25.64,25.58,25.62,521185.4028900318,9.8134,9.8287,9.8057,9.821,521185.4029
2011-06-01 09:30:00,25.63,25.71,25.6,25.67,203649.27749204016,9.8249,9.8555,9.8134,9.8402,203649.2775
2011-06-01 09:35:00,25.67,25.78,25.65,25.7,198506.0004898359,9.8402,9.8824,9.8325,9.8517,198506.0005
2011-06-01 09:40:00,25.71,25.76,25.69,25.73,129194.21993632131,9.8555,9.8747,9.8479,9.8632,129194.2199
2011-06-01 09:45:00,25.75,25.76,25.72,25.72,105804.55547391625,9.8709,9.8747,9.8594,9.8594,105804.5555
2011-06-01 09:50:00,25.72,25.76,25.71,25.74,133357.82512858193,9.8594,9.8747,9.8555,9.867,133357.8251
2011-06-01 09:55:00,25.74,25.74,25.68,25.71,109233.40680871908,9.867,9.867,9.844,9.8555,109233.4068
2011-06-01 10:00:00,25.7,25.7,25.54,25.56,271124.17340191035,9.8517,9.8517,9.7904,9.798,271124.1734
2011-06-01 10:05:00,25.57,25.57,25.51,25.54,178667.6463384766,9.8019,9.8019,9.7789,9.7904,178667.6463
2011-06-01 10:10:00,25.54,25.56,25.51,25.54,138011.26622581435,9.7904,9.798,9.7789,9.7904,138011.2662
2011-06-01 10:15:00,25.55,25.55,25.48,25.5,121601.7634092579,9.7942,9.7942,9.7674,9.775,121601.7634
2011-06-01 10:20:00,25.5,25.52,25.46,25.48,150746.99975508204,9.775,9.7827,9.7597,9.7674,150746.9998
2011-06-01 10:25:00,25.48,25.48,25.42,25.45,82414.89101151114,9.7674,9.7674,9.7444,9.7559,82414.891
2011-06-01 10:30:00,25.45,25.48,25.43,25.45,71026.20622091599,9.7559,9.7674,9.7482,9.7559,71026.2062
2011-06-01 10:35:00,25.46,25.47,25.4,25.41,68577.02669605681,9.7597,9.7635,9.7367,9.7405,68577.0267
2011-06-01 10:40:00,25.41,25.44,25.37,25.4,84496.69360764143,9.7405,9.752,9.7252,9.7367,84496.6936
2011-06-01 10:45:00,25.4,25.4,25.28,25.28,211731.56992407545,9.7367,9.7367,9.6907,9.6907,211731.5699
2011-06-01 10:50:00,25.27,25.28,25.21,25.27,104457.50673524367,9.6869,9.6907,9.6639,9.6869,104457.5067
2011-06-01 10:55:00,25.27,25.36,25.27,25.35,69066.86260102865,9.6869,9.7214,9.6869,9.7175,69066.8626
2011-06-01 11:00:00,25.35,25.42,25.35,25.42,82782.26794024001,9.7175,9.7444,9.7175,9.7444,82782.2679
2011-06-01 11:05:00,25.41,25.46,25.4,25.46,56820.9649767328,9.7405,9.7597,9.7367,9.7597,56820.965
2011-06-01 11:10:00,25.46,25.46,25.44,25.45,48983.59049718344,9.7597,9.7597,9.752,9.7559,48983.5905
2011-06-01 11:15:00,25.46,25.49,25.45,25.49,57065.88292921871,9.7597,9.7712,9.7559,9.7712,57065.8829
2011-06-01 11:20:00,25.49,25.54,25.49,25.52,110213.07861866274,9.7712,9.7904,9.7712,9.7827,110213.0786
2011-06-01 11:25:00,25.52,25.54,25.52,25.53,107518.98114131764,9.7827,9.7904,9.7827,9.7865,107518.9811
2011-06-01 11:30:00,25.54,25.54,25.49,25.49,70413.9113397012,9.7904,9.7904,9.7712,9.7712,70413.9113
2011-06-01 11:35:00,25.49,25.49,25.46,25.49,52412.44183198628,9.7712,9.7712,9.7597,9.7712,52412.4418
2011-06-01 11:40:00,25.49,25.5,25.46,25.48,46779.32892481019,9.7712,9.775,9.7597,9.7674,46779.3289
2011-06-01 11:45:00,25.49,25.49,25.45,25.47,28165.56453588048,9.7712,9.7712,9.7559,9.7635,28165.5645
2011-06-01 11:50:00,25.48,25.5,25.46,25.49,39554.24932647563,9.7674,9.775,9.7597,9.7712,39554.2493
2011-06-01 11:55:00,25.49,25.5,25.49,25.49,31104.579965711484,9.7712,9.775,9.7712,9.7712,31104.58
2011-06-01 12:00:00,25.49,25.5,25.47,25.48,106049.47342640215,9.7712,9.775,9.7635,9.7674,106049.4734
2011-06-01 12:05:00,25.47,25.48,25.39,25.4,82047.51408278226,9.7635,9.7674,9.7329,9.7367,82047.5141
2011-06-01 12:10:00,25.4,25.4,25.36,25.37,59515.06245407788,9.7367,9.7367,9.7214,9.7252,59515.0625
2011-06-01 12:15:00,25.38,25.4,25.36,25.37,61351.94709772226,9.729,9.7367,9.7214,9.7252,61351.9471
2011-06-01 12:20:00,25.38,25.38,25.33,25.36,36737.69287288758,9.729,9.729,9.7099,9.7214,36737.6929
2011-06-01 12:25:00,25.36,25.36,25.33,25.33,24736.71320107764,9.7214,9.7214,9.7099,9.7099,24736.7132
2011-06-01 12:30:00,25.32,25.37,25.32,25.37,22777.36958119029,9.706,9.7252,9.706,9.7252,22777.3696
2011-06-01 12:35:00,25.36,25.37,25.35,25.36,41513.592946362965,9.7214,9.7252,9.7175,9.7214,41513.5929
2011-06-01 12:40:00,25.36,25.38,25.36,25.37,76659.31912809209,9.7214,9.729,9.7214,9.7252,76659.3191
2011-06-01 12:45:00,25.37,25.37,25.36,25.37,25349.008082292432,9.7252,9.7252,9.7214,9.7252,25349.0081
2011-06-01 12:50:00,25.36,25.36,25.31,25.31,31471.95689444036,9.7214,9.7214,9.7022,9.7022,31471.9569
2011-06-01 12:55:00,25.31,25.31,25.26,25.26,54126.8674993877,9.7022,9.7022,9.683,9.683,54126.8675
2011-06-01 13:00:00,25.27,25.3,25.26,25.29,30737.20303698261,9.6869,9.6984,9.683,9.6945,30737.203
2011-06-01 13:05:00,25.28,25.29,25.24,25.24,25716.385011021302,9.6907,9.6945,9.6754,9.6754,25716.385
2011-06-01 13:10:00,25.24,25.24,25.18,25.19,72495.71393583149,9.6754,9.6754,9.6524,9.6562,72495.7139
2011-06-01 13:15:00,25.2,25.21,25.18,25.2,41636.051922605926,9.66,9.6639,9.6524,9.66,41636.0519
2011-06-01 13:20:00,25.21,25.21,25.15,25.2,80210.62943913788,9.6639,9.6639,9.6409,9.66,80210.6294
2011-06-01 13:25:00,25.2,25.21,25.12,25.14,105437.17854518736,9.66,9.6639,9.6294,9.637,105437.1785
2011-06-01 13:30:00,25.13,25.2,25.12,25.19,66617.68307616947,9.6332,9.66,9.6294,9.6562,66617.6831
2011-06-01 13:35:00,25.19,25.23,25.16,25.23,39186.87239774675,9.6562,9.6715,9.6447,9.6715,39186.8724
2011-06-01 13:40:00,25.22,25.25,25.21,25.24,24981.63115356356,9.6677,9.6792,9.6639,9.6754,24981.6312
2011-06-01 13:45:00,25.24,25.25,25.22,25.24,45554.7391623806,9.6754,9.6792,9.6677,9.6754,45554.7392
2011-06-01 13:50:00,25.23,25.24,25.19,25.19,42125.88782757776,9.6715,9.6754,9.6562,9.6562,42125.8878
2011-06-01 13:55:00,25.2,25.22,25.19,25.22,26940.974773450893,9.66,9.6677,9.6562,9.6677,26940.9748
2011-06-01 14:00:00,25.22,25.22,25.18,25.18,36370.31594415871,9.6677,9.6677,9.6524,9.6524,36370.3159
2011-06-01 14:05:00,25.19,25.19,25.17,25.18,11021.307861866277,9.6562,9.6562,9.6485,9.6524,11021.3079
2011-06-01 14:10:00,25.18,25.18,25.11,25.11,61596.86505020817,9.6524,9.6524,9.6255,9.6255,61596.8651
2011-06-01 14:15:00,25.11,25.13,25.09,25.13,64658.33945628214,9.6255,9.6332,9.6179,9.6332,64658.3395
2011-06-01 14:20:00,25.13,25.15,25.13,25.15,50085.72128337007,9.6332,9.6409,9.6332,9.6409,50085.7213
2011-06-01 14:25:00,25.14,25.15,25.13,25.13,42860.64168503551,9.637,9.6409,9.6332,9.6332,42860.6417
2011-06-01 14:30:00,25.13,25.13,25.07,25.09,81067.84227283859,9.6332,9.6332,9.6102,9.6179,81067.8423
2011-06-01 14:35:00,25.09,25.1,25.05,25.09,69311.78055351457,9.6179,9.6217,9.6025,9.6179,69311.7806
2011-06-01 14:40:00,25.09,25.09,25.04,25.05,54861.621356845455,9.6179,9.6179,9.5987,9.6025,54861.6214
2011-06-01 14:45:00,25.06,25.1,25.05,25.09,79843.252510409,9.6064,9.6217,9.6025,9.6179,79843.2525
2011-06-01 14:50:00,25.09,25.13,25.08,25.13,59882.43938280676,9.6179,9.6332,9.614,9.6332,59882.4394
2011-06-01 14:55:00,25.13,25.2,25.13,25.2,89884.88856233162,9.6332,9.66,9.6332,9.66,89884.8886
2011-06-01 15:00:00,25.21,25.21,25.17,25.2,85721.28337007102,9.6639,9.6639,9.6485,9.66,85721.2834
2011-06-01 15:05:00,25.2,25.23,25.19,25.2,143154.5432280186,9.66,9.6715,9.6562,9.66,143154.5432
2011-06-01 15:10:00,25.2,25.22,25.15,25.15,76781.77810433504,9.66,9.6677,9.6409,9.6409,76781.7781
2011-06-01 15:15:00,25.15,25.18,25.12,25.15,122581.43521920156,9.6409,9.6524,9.6294,9.6409,122581.4352
2011-06-01 15:20:00,25.16,25.16,25.09,25.09,102253.24516287044,9.6447,9.6447,9.6179,9.6179,102253.2452
2011-06-01 15:25:00,25.09,25.13,25.09,25.13,127969.63017389174,9.6179,9.6332,9.6179,9.6332,127969.6302
2011-06-01 15:30:00,25.13,25.15,25.13,25.14,82169.97305902521,9.6332,9.6409,9.6332,9.637,82169.9731
2011-06-01 15:35:00,25.14,25.15,25.13,25.13,68699.48567229978,9.637,9.6409,9.6332,9.6332,68699.4857
2011-06-01 15:40:00,25.14,25.14,25.05,25.05,151726.6715650257,9.637,9.637,9.6025,9.6025,151726.6716
2011-06-01 15:45:00,25.05,25.09,25.02,25.05,343374.96938525594,9.6025,9.6179,9.591,9.6025,343374.9694
2011-06-01 15:50:00,25.05,25.05,25.04,25.05,277492.0401665442,9.6025,9.6025,9.5987,9.6025,277492.0402
2011-06-01 15:55:00,25.05,25.06,25.04,25.06,607886.3580700465,9.6025,9.6064,9.5987,9.6064,607886.3581
2011-06-02 09:30:00,25.06,25.14,25.03,25.13,59392.60347783492,9.6064,9.637,9.5949,9.6332,59392.6035
2011-06-02 09:35:00,25.13,25.29,25.1,25.26,157359.7844722018,9.6332,9.6945,9.6217,9.683,157359.7845
2011-06-02 09:40:00,25.26,25.28,25.07,25.09,172054.86162135683,9.683,9.6907,9.6102,9.6179,172054.8616
2011-06-02 09:45:00,25.09,25.16,25.0,25.02,158216.9973059025,9.6179,9.6447,9.5834,9.591,158216.9973
2011-06-02 09:50:00,25.0,25.11,24.99,25.08,159808.963997061,9.5834,9.6255,9.5795,9.614,159808.964
2011-06-02 09:55:00,25.09,25.11,25.05,25.08,91844.23218221896,9.6179,9.6255,9.6025,9.614,91844.2322
2011-06-02 10:00:00,25.08,25.15,25.03,25.05,133602.74308106783,9.614,9.6409,9.5949,9.6025,133602.7431
2011-06-02 10:05:00,25.05,25.07,25.0,25.02,222507.95983345577,9.6025,9.6102,9.5834,9.591,222507.9598
2011-06-02 10:10:00,25.02,25.12,25.0,25.08,154665.68699485672,9.591,9.6294,9.5834,9.614,154665.687
2011-06-02 10:15:00,25.07,25.08,24.99,25.03,120377.1736468283,9.6102,9.614,9.5795,9.5949,120377.1736
2011-06-02 10:20:00,25.03,25.04,24.93,24.95,124908.15576781778,9.5949,9.5987,9.5565,9.5642,124908.1558
2011-06-02 10:25:00,24.94,24.96,24.9,24.95,179892.2361009062,9.5604,9.568,9.545,9.5642,179892.2361
2011-06-02 10:30:00,24.95,25.1,24.91,25.09,300024.4917952486,9.5642,9.6217,9.5489,9.6179,300024.4918
2011-06-02 10:35:00,25.09,25.16,25.08,25.11,122336.51726671564,9.6179,9.6447,9.614,9.6255,122336.5173
2011-06-02 10:40:00,25.11,25.18,25.09,25.17,197158.9517511633,9.6255,9.6524,9.6179,9.6485,197158.9518
2011-06-02 10:45:00,25.17,25.23,25.14,25.16,141440.1175606172,9.6485,9.6715,9.637,9.6447,141440.1176
2011-06-02 10:50:00,25.16,25.17,25.04,25.05,78741.12172422238,9.6447,9.6485,9.5987,9.6025,78741.1217
2011-06-02 10:55:00,25.05,25.07,24.99,25.06,82414.89101151114,9.6025,9.6102,9.5795,9.6064,82414.891
2011-06-02 11:00:00,25.05,25.05,25.0,25.03,72985.54984080333,9.6025,9.6025,9.5834,9.5949,72985.5498
2011-06-02 11:05:00,25.04,25.05,24.97,24.99,75679.64731814842,9.5987,9.6025,9.5719,9.5795,75679.6473
2011-06-02 11:10:00,24.98,25.0,24.91,24.98,54126.8674993877,9.5757,9.5834,9.5489,9.5757,54126.8675
2011-06-02 11:15:00,24.98,24.98,24.91,24.92,45064.90325740876,9.5757,9.5757,9.5489,9.5527,45064.9033
2011-06-02 11:20:00,24.93,24.93,24.83,24.87,134949.79181974038,9.5565,9.5565,9.5182,9.5335,134949.7918
2011-06-02 11:25:00,24.87,24.87,24.79,24.81,88782.75777614498,9.5335,9.5335,9.5029,9.5105,88782.7578
2011-06-02 11:30:00,24.81,24.83,24.75,24.76,86456.03722752877,9.5105,9.5182,9.4875,9.4914,86456.0372
2011-06-02 11:35:00,24.77,24.78,24.68,24.69,76781.77810433504,9.4952,9.499,9.4607,9.4645,76781.7781
2011-06-02 11:40:00,24.68,24.69,24.65,24.69,114988.97869213812,9.4607,9.4645,9.4492,9.4645,114988.9787
2011-06-02 11:45:00,24.69,24.69,24.6,24.61,158461.91525838844,9.4645,9.4645,9.43,9.4339,158461.9153
2011-06-02 11:50:00,24.6,24.65,24.6,24.64,115601.27357335293,9.43,9.4492,9.43,9.4454,115601.2736
2011-06-02 11:55:00,24.64,24.69,24.64,24.68,85598.82439382806,9.4454,9.4645,9.4454,9.4607,85598.8244
2011-06-02 12:00:00,24.68,24.68,24.65,24.65,74699.97550820475,9.4607,9.4607,9.4492,9.4492,74699.9755
2011-06-02 12:05:00,24.66,24.67,24.63,24.66,66250.3061474406,9.453,9.4569,9.4415,9.453,66250.3061
2011-06-02 12:10:00,24.67,24.78,24.66,24.78,175851.08988488856,9.4569,9.499,9.453,9.499,175851.0899
2011-06-02 12:15:00,24.78,24.83,24.78,24.83,76781.77810433504,9.499,9.5182,9.499,9.5182,76781.7781
2011-06-02 12:20:00,24.82,24.87,24.81,24.84,134949.79181974038,9.5144,9.5335,9.5105,9.522,134949.7918
2011-06-02 12:25:00,24.83,24.86,24.79,24.84,30124.90815576781,9.5182,9.5297,9.5029,9.522,30124.9082
2011-06-02 12:30:00,24.84,24.85,24.78,24.81,29267.695322067106,9.522,9.5259,9.499,9.5105,29267.6953
2011-06-02 12:35:00,24.81,24.83,24.77,24.78,49963.26230712711,9.5105,9.5182,9.4952,9.499,49963.2623
2011-06-02 12:40:00,24.78,24.89,24.78,24.89,54616.703404359534,9.499,9.5412,9.499,9.5412,54616.7034
2011-06-02 12:45:00,24.88,24.89,24.84,24.87,40533.921136419296,9.5374,9.5412,9.522,9.5335,40533.9211
2011-06-02 12:50:00,24.88,24.91,24.87,24.87,59882.43938280676,9.5374,9.5489,9.5335,9.5335,59882.4394
2011-06-02 12:55:00,24.87,24.87,24.83,24.85,12858.192505510651,9.5335,9.5335,9.5182,9.5259,12858.1925
2011-06-02 13:00:00,24.86,24.88,24.85,24.86,50453.09821209894,9.5297,9.5374,9.5259,9.5297,50453.0982
2011-06-02 13:05:00,24.86,24.87,24.83,24.84,225079.5983345579,9.5297,9.5335,9.5182,9.522,225079.5983
2011-06-02 13:10:00,24.83,24.84,24.78,24.8,47881.45971099681,9.5182,9.522,9.499,9.5067,47881.4597
2011-06-02 13:15:00,24.8,24.83,24.78,24.83,77638.99093803576,9.5067,9.5182,9.499,9.5182,77638.9909
2011-06-02 13:20:00,24.82,24.85,24.81,24.82,39921.6262552045,9.5144,9.5259,9.5105,9.5144,39921.6263
2011-06-02 13:25:00,24.81,24.87,24.81,24.83,61474.40607396522,9.5105,9.5335,9.5105,9.5182,61474.4061
2011-06-02 13:30:00,24.83,24.86,24.79,24.8,84619.1525838844,9.5182,9.5297,9.5029,9.5067,84619.1526
2011-06-02 13:35:00,24.81,24.81,24.75,24.78,63066.37276512368,9.5105,9.5105,9.4875,9.499,63066.3728
2011-06-02 13:40:00,24.77,24.82,24.76,24.82,58902.767572863086,9.4952,9.5144,9.4914,9.5144,58902.7676
2011-06-02 13:45:00,24.82,24.84,24.81,24.82,25349.008082292432,9.5144,9.522,9.5105,9.5144,25349.0081
2011-06-02 13:50:00,24.83,24.89,24.81,24.89,51432.77002204261,9.5182,9.5412,9.5105,9.5412,51432.77
2011-06-02 13:55:00,24.88,25.03,24.88,25.02,131398.4815086946,9.5374,9.5949,9.5374,9.591,131398.4815
2011-06-02 14:00:00,25.02,25.07,25.0,25.0,82782.26794024001,9.591,9.6102,9.5834,9.5834,82782.2679
2011-06-02 14:05:00,25.0,25.0,24.96,24.97,37472.446730345335,9.5834,9.5834,9.568,9.5719,37472.4467
2011-06-02 14:10:00,24.97,25.04,24.97,25.04,60862.11119275042,9.5719,9.5987,9.5719,9.5987,60862.1112
2011-06-02 14:15:00,25.05,25.08,24.92,24.92,58290.47269164829,9.6025,9.614,9.5527,9.5527,58290.4727
2011-06-02 14:20:00,24.92,24.94,24.88,24.91,49106.0494734264,9.5527,9.5604,9.5374,9.5489,49106.0495
2011-06-02 14:25:00,24.9,24.96,24.88,24.94,28777.85941709527,9.545,9.568,9.5374,9.5604,28777.8594
2011-06-02 14:30:00,24.94,25.01,24.92,25.01,34778.34925300024,9.5604,9.5872,9.5527,9.5872,34778.3493
2011-06-02 14:35:00,25.01,25.04,25.0,25.02,34778.34925300024,9.5872,9.5987,9.5834,9.591,34778.3493
2011-06-02 14:40:00,25.01,25.05,24.99,24.99,50575.5571883419,9.5872,9.6025,9.5795,9.5795,50575.5572
2011-06-02 14:45:00,24.98,25.05,24.96,25.02,58780.308596620125,9.5757,9.6025,9.568,9.591,58780.3086
2011-06-02 14:50:00,25.02,25.05,25.02,25.05,37349.98775410237,9.591,9.6025,9.591,9.6025,37349.9878
2011-06-02 14:55:00,25.05,25.1,25.03,25.09,48861.13152094048,9.6025,9.6217,9.5949,9.6179,48861.1315
2011-06-02 15:00:00,25.09,25.11,25.05,25.08,50085.72128337007,9.6179,9.6255,9.6025,9.614,50085.7213
2011-06-02 15:05:00,25.08,25.1,25.06,25.07,41023.75704139113,9.614,9.6217,9.6064,9.6102,41023.757
2011-06-02 15:10:00,25.07,25.1,25.06,25.08,50085.72128337007,9.6102,9.6217,9.6064,9.614,50085.7213
2011-06-02 15:15:00,25.08,25.1,25.05,25.06,38329.65956404605,9.614,9.6217,9.6025,9.6064,38329.6596
2011-06-02 15:20:00,25.06,25.06,25.03,25.05,46289.49301983835,9.6064,9.6064,9.5949,9.6025,46289.493
2011-06-02 15:25:00,25.04,25.05,25.01,25.04,41636.051922605926,9.5987,9.6025,9.5872,9.5987,41636.0519
2011-06-02 15:30:00,25.03,25.06,25.0,25.02,86456.03722752877,9.5949,9.6064,9.5834,9.591,86456.0372
2011-06-02 15:35:00,25.02,25.03,24.97,25.0,55963.75214303208,9.591,9.5949,9.5719,9.5834,55963.7521
2011-06-02 15:40:00,25.0,25.05,25.0,25.03,79475.87558168013,9.5834,9.6025,9.5834,9.5949,79475.8756
2011-06-02 15:45:00,25.03,25.03,24.97,24.98,107641.4401175606,9.5949,9.5949,9.5719,9.5757,107641.4401
2011-06-02 15:50:00,24.98,24.98,24.91,24.93,174993.87705118785,9.5757,9.5757,9.5489,9.5565,174993.8771
2011-06-02 15:55:00,24.93,24.98,24.93,24.96,198628.45946607884,9.5565,9.5757,9.5565,9.568,198628.4595
2011-06-03 09:30:00,24.61,24.62,24.5,24.54,68209.64976732794,9.4339,9.4377,9.3917,9.407,68209.6498
2011-06-03 09:35:00,24.53,24.6,24.47,24.55,119519.9608131276,9.4032,9.43,9.3802,9.4109,119519.9608
2011-06-03 09:40:00,24.55,24.59,24.52,24.57,96130.2963507225,9.4109,9.4262,9.3994,9.4185,96130.2964
2011-06-03 09:45:00,24.58,24.69,24.57,24.67,109968.16066617682,9.4224,9.4645,9.4185,9.4569,109968.1607
2011-06-03 09:50:00,24.67,24.76,24.67,24.71,83149.64486896888,9.4569,9.4914,9.4569,9.4722,83149.6449
2011-06-03 09:55:00,24.71,24.81,24.69,24.79,59147.68552534901,9.4722,9.5105,9.4645,9.5029,59147.6855
2011-06-03 10:00:00,24.8,24.88,24.79,24.79,108866.0298799902,9.5067,9.5374,9.5029,9.5029,108866.0299
2011-06-03 10:05:00,24.79,24.82,24.71,24.76,72618.17291207446,9.5029,9.5144,9.4722,9.4914,72618.1729
2011-06-03 10:10:00,24.76,24.84,24.75,24.82,142419.78937056084,9.4914,9.522,9.4875,9.5144,142419.7894
2011-06-03 10:15:00,24.82,24.88,24.79,24.85,253612.53979916725,9.5144,9.5374,9.5029,9.5259,253612.5398
2011-06-03 10:20:00,24.85,24.88,24.77,24.88,50208.18025961303,9.5259,9.5374,9.4952,9.5374,50208.1803
2011-06-03 10:25:00,24.87,24.97,24.87,24.88,134582.4148910115,9.5335,9.5719,9.5335,9.5374,134582.4149
2011-06-03 10:30:00,24.88,24.93,24.85,24.92,85231.44746509919,9.5374,9.5565,9.5259,9.5527,85231.4475
2011-06-03 10:35:00,24.92,24.94,24.81,24.85,63556.20867009551,9.5527,9.5604,9.5105,9.5259,63556.2087
2011-06-03 10:40:00,24.85,24.94,24.83,24.92,66617.68307616947,9.5259,9.5604,9.5182,9.5527,66617.6831
2011-06-03 10:45:00,24.91,24.99,24.91,24.91,54371.78545187362,9.5489,9.5795,9.5489,9.5489,54371.7855
2011-06-03 10:50:00,24.9,24.95,24.82,24.85,63433.74969385256,9.545,9.5642,9.5144,9.5259,63433.7497
2011-06-03 10:55:00,24.84,24.89,24.84,24.87,28655.400440852314,9.522,9.5412,9.522,9.5335,28655.4004
2011-06-03 11:00:00,24.87,24.92,24.85,24.91,32084.25177565516,9.5335,9.5527,9.5259,9.5489,32084.2518
2011-06-03 11:05:00,24.91,24.91,24.82,24.87,40289.00318393338,9.5489,9.5489,9.5144,9.5335,40289.0032
2011-06-03 11:10:00,24.87,24.87,24.83,24.86,34655.89027675729,9.5335,9.5335,9.5182,9.5297,34655.8903
2011-06-03 11:15:00,24.86,24.89,24.8,24.82,78986.0396767083,9.5297,9.5412,9.5067,9.5144,78986.0397
2011-06-03 11:20:00,24.82,24.87,24.82,24.84,39186.87239774675,9.5144,9.5335,9.5144,9.522,39186.8724
2011-06-03 11:25:00,24.84,24.85,24.77,24.82,72005.87803085966,9.522,9.5259,9.4952,9.5144,72005.878
2011-06-03 11:30:00,24.81,24.9,24.81,24.86,55718.83419054616,9.5105,9.545,9.5105,9.5297,55718.8342
2011-06-03 11:35:00,24.87,24.89,24.84,24.85,64535.88048003918,9.5335,9.5412,9.522,9.5259,64535.8805
2011-06-03 11:40:00,24.86,24.92,24.84,24.92,69924.07543472936,9.5297,9.5527,9.522,9.5527,69924.0754
2011-06-03 11:45:00,24.92,25.0,24.91,25.0,79353.41660543717,9.5527,9.5834,9.5489,9.5834,79353.4166
2011-06-03 11:50:00,25.0,25.06,24.99,25.01,141929.95346558903,9.5834,9.6064,9.5795,9.5872,141929.9535
2011-06-03 11:55:00,25.01,25.03,25.0,25.01,28900.318393338228,9.5872,9.5949,9.5834,9.5872,28900.3184
2011-06-03 12:00:00,25.03,25.05,24.98,24.99,39309.33137398971,9.5949,9.6025,9.5757,9.5795,39309.3314
2011-06-03 12:05:00,24.98,25.01,24.96,24.99,32451.628704384028,9.5757,9.5872,9.568,9.5795,32451.6287
2011-06-03 12:10:00,25.0,25.05,25.0,25.01,38207.20058780308,9.5834,9.6025,9.5834,9.5872,38207.2006
2011-06-03 12:15:00,25.01,25.07,25.01,25.07,50453.09821209894,9.5872,9.6102,9.5872,9.6102,50453.0982
2011-06-03 12:20:00,25.07,25.13,25.05,25.09,64535.88048003918,9.6102,9.6332,9.6025,9.6179,64535.8805
2011-06-03 12:25:00,25.09,25.1,25.05,25.07,25471.46705853539,9.6179,9.6217,9.6025,9.6102,25471.4671
2011-06-03 12:30:00,25.07,25.08,25.03,25.07,59882.43938280676,9.6102,9.614,9.5949,9.6102,59882.4394
2011-06-03 12:35:00,25.07,25.11,25.04,25.1,43105.55963752143,9.6102,9.6255,9.5987,9.6217,43105.5596
2011-06-03 12:40:00,25.1,25.11,25.08,25.09,31227.038941954444,9.6217,9.6255,9.614,9.6179,31227.0389
2011-06-03 12:45:00,25.09,25.12,25.07,25.11,60494.73426402155,9.6179,9.6294,9.6102,9.6255,60494.7343
2011-06-03 12:50:00,25.11,25.13,25.09,25.12,61596.86505020817,9.6255,9.6332,9.6179,9.6294,61596.8651
2011-06-03 12:55:00,25.11,25.12,25.09,25.09,36247.856967915744,9.6255,9.6294,9.6179,9.6179,36247.857
2011-06-03 13:00:00,25.09,25.1,25.05,25.07,26696.05682096497,9.6179,9.6217,9.6025,9.6102,26696.0568
2011-06-03 13:05:00,25.07,25.1,25.06,25.07,19960.81312760225,9.6102,9.6217,9.6064,9.6102,19960.8131
2011-06-03 13:10:00,25.07,25.08,25.04,25.06,20328.19005633113,9.6102,9.614,9.5987,9.6064,20328.1901
2011-06-03 13:15:00,25.06,25.07,25.05,25.06,32574.087680626988,9.6064,9.6102,9.6025,9.6064,32574.0877
2011-06-03 13:20:00,25.06,25.06,25.04,25.05,16654.42076904237,9.6064,9.6064,9.5987,9.6025,16654.4208
2011-06-03 13:25:00,25.04,25.05,25.01,25.03,41513.592946362965,9.5987,9.6025,9.5872,9.5949,41513.5929
2011-06-03 13:30:00,25.02,25.04,25.0,25.01,41636.051922605926,9.591,9.5987,9.5834,9.5872,41636.0519
2011-06-03 13:35:00,25.01,25.03,25.0,25.02,45432.28018613764,9.5872,9.5949,9.5834,9.591,45432.2802
2011-06-03 13:40:00,25.02,25.07,25.01,25.05,37839.82365907421,9.591,9.6102,9.5872,9.6025,37839.8237
2011-06-03 13:45:00,25.05,25.11,25.05,25.1,33431.3005143277,9.6025,9.6255,9.6025,9.6217,33431.3005
2011-06-03 13:50:00,25.1,25.1,25.08,25.08,38697.03649277492,9.6217,9.6217,9.614,9.614,38697.0365
2011-06-03 13:55:00,25.09,25.09,25.0,25.0,67107.51898114131,9.6179,9.6179,9.5834,9.5834,67107.519
2011-06-03 14:00:00,25.0,25.02,24.96,25.02,61719.32402645113,9.5834,9.591,9.568,9.591,61719.324
2011-06-03 14:05:00,25.02,25.04,25.0,25.0,38207.20058780308,9.591,9.5987,9.5834,9.5834,38207.2006
2011-06-03 14:10:00,25.0,25.03,24.96,24.99,41023.75704139113,9.5834,9.5949,9.568,9.5795,41023.757
2011-06-03 14:15:00,24.99,25.07,24.99,25.06,141929.95346558903,9.5795,9.6102,9.5795,9.6064,141929.9535
2011-06-03 14:20:00,25.05,25.05,24.96,24.97,59270.14450159196,9.6025,9.6025,9.568,9.5719,59270.1445
2011-06-03 14:25:00,24.96,25.0,24.96,24.97,36982.6108253735,9.568,9.5834,9.568,9.5719,36982.6108
2011-06-03 14:30:00,24.97,24.99,24.93,24.95,32206.71075189811,9.5719,9.5795,9.5565,9.5642,32206.7108
2011-06-03 14:35:00,24.95,24.96,24.9,24.91,28655.400440852314,9.5642,9.568,9.545,9.5489,28655.4004
2011-06-03 14:40:00,24.91,24.94,24.89,24.92,35023.26720548616,9.5489,9.5604,9.5412,9.5527,35023.2672
2011-06-03 14:45:00,24.92,24.93,24.9,24.93,48983.59049718344,9.5527,9.5565,9.545,9.5565,48983.5905
2011-06-03 14:50:00,24.94,24.96,24.91,24.92,38574.57751653196,9.5604,9.568,9.5489,9.5527,38574.5775
2011-06-03 14:55:00,24.92,24.93,24.86,24.87,46656.869948567226,9.5527,9.5565,9.5297,9.5335,46656.8699
2011-06-03 15:00:00,24.87,24.91,24.85,24.89,86211.11927504286,9.5335,9.5489,9.5259,9.5412,86211.1193
2011-06-03 15:05:00,24.89,24.89,24.84,24.85,61351.94709772226,9.5412,9.5412,9.522,9.5259,61351.9471
2011-06-03 15:10:00,24.85,24.87,24.82,24.87,51187.85206955669,9.5259,9.5335,9.5144,9.5335,51187.8521
2011-06-03 15:15:00,24.87,24.9,24.83,24.83,68209.64976732794,9.5335,9.545,9.5182,9.5182,68209.6498
2011-06-03 15:20:00,24.83,24.88,24.82,24.87,49350.96742591231,9.5182,9.5374,9.5144,9.5335,49350.9674
2011-06-03 15:25:00,24.87,24.88,24.84,24.87,51800.14695077149,9.5335,9.5374,9.522,9.5335,51800.147
2011-06-03 15:30:00,24.87,24.91,24.86,24.91,86456.03722752877,9.5335,9.5489,9.5297,9.5489,86456.0372
2011-06-03 15:35:00,24.91,24.94,24.9,24.94,82904.72691648298,9.5489,9.5604,9.545,9.5604,82904.7269
2011-06-03 15:40:00,24.93,24.96,24.92,24.93,106049.47342640215,9.5565,9.568,9.5527,9.5565,106049.4734
2011-06-03 15:45:00,24.92,24.93,24.91,24.92,115723.73254959588,9.5527,9.5565,9.5489,9.5527,115723.7325
2011-06-03 15:50:00,24.91,24.92,24.83,24.84,287778.5941709527,9.5489,9.5527,9.5182,9.522,287778.5942
2011-06-03 15:55:00,24.85,24.88,24.84,24.87,395052.65735978447,9.5259,9.5374,9.522,9.5335,395052.6574
2011-06-06 09:30:00,24.8,24.82,24.74,24.78,33431.3005143277,9.5067,9.5144,9.4837,9.499,33431.3005
2011-06-06 09:35:00,24.78,24.86,24.77,24.78,74455.05755571883,9.499,9.5297,9.4952,9.499,74455.0576
2011-06-06 09:40:00,24.79,24.79,24.68,24.73,52779.81876071516,9.5029,9.5029,9.4607,9.4799,52779.8188
2011-06-06 09:45:00,24.73,24.82,24.73,24.78,90252.26549106048,9.4799,9.5144,9.4799,9.499,90252.2655
2011-06-06 09:50:00,24.78,24.8,24.69,24.72,154175.85108988488,9.499,9.5067,9.4645,9.476,154175.8511
2011-06-06 09:55:00,24.72,24.72,24.64,24.69,36492.77492040167,9.476,9.476,9.4454,9.4645,36492.7749
2011-06-06 10:00:00,24.7,24.71,24.64,24.66,53759.490570658825,9.4684,9.4722,9.4454,9.453,53759.4906
2011-06-06 10:05:00,24.66,24.67,24.6,24.6,88292.92187117315,9.453,9.4569,9.43,9.43,88292.9219
2011-06-06 10:10:00,24.6,24.64,24.58,24.61,68699.48567229978,9.43,9.4454,9.4224,9.4339,68699.4857
2011-06-06 10:15:00,24.62,24.64,24.52,24.53,112417.340191036,9.4377,9.4454,9.3994,9.4032,112417.3402
2011-06-06 10:20:00,24.52,24.64,24.5,24.63,148910.11511143766,9.3994,9.4454,9.3917,9.4415,148910.1151
2011-06-06 10:25:00,24.64,24.67,24.6,24.64,62209.15993142297,9.4454,9.4569,9.43,9.4454,62209.1599
2011-06-06 10:30:00,24.64,24.64,24.6,24.62,55963.75214303208,9.4454,9.4454,9.43,9.4377,55963.7521
2011-06-06 10:35:00,24.61,24.64,24.57,24.58,53637.031594415865,9.4339,9.4454,9.4185,9.4224,53637.0316
2011-06-06 10:40:00,24.59,24.61,24.56,24.58,58535.39064413421,9.4262,9.4339,9.4147,9.4224,58535.3906
2011-06-06 10:45:00,24.58,24.59,24.53,24.54,65638.0112662258,9.4224,9.4262,9.4032,9.407,65638.0113
2011-06-06 10:50:00,24.54,24.6,24.53,24.57,46901.78790105315,9.407,9.43,9.4032,9.4185,46901.7879
2011-06-06 10:55:00,24.57,24.59,24.52,24.56,106539.30933137398,9.4185,9.4262,9.3994,9.4147,106539.3093
2011-06-06 11:00:00,24.56,24.6,24.54,24.6,54861.621356845455,9.4147,9.43,9.407,9.43,54861.6214
2011-06-06 11:05:00,24.61,24.63,24.59,24.61,36982.6108253735,9.4339,9.4415,9.4262,9.4339,36982.6108
2011-06-06 11:10:00,24.62,24.64,24.6,24.64,24491.79524859172,9.4377,9.4454,9.43,9.4454,24491.7952
2011-06-06 11:15:00,24.64,24.68,24.64,24.65,43962.77247122214,9.4454,9.4607,9.4454,9.4492,43962.7725
2011-06-06 11:20:00,24.65,24.69,24.64,24.69,28288.02351212344,9.4492,9.4645,9.4454,9.4645,28288.0235
2011-06-06 11:25:00,24.68,24.69,24.66,24.67,39309.33137398971,9.4607,9.4645,9.453,9.4569,39309.3314
2011-06-06 11:30:00,24.67,24.69,24.65,24.69,60984.570168993385,9.4569,9.4645,9.4492,9.4645,60984.5702
2011-06-06 11:35:00,24.69,24.73,24.69,24.72,26451.13886847905,9.4645,9.4799,9.4645,9.476,26451.1389
2011-06-06 11:40:00,24.71,24.72,24.69,24.69,20695.56698506,9.4722,9.476,9.4645,9.4645,20695.567
2011-06-06 11:45:00,24.69,24.69,24.65,24.65,21062.94391378888,9.4645,9.4645,9.4492,9.4492,21062.9439
2011-06-06 11:50:00,24.65,24.7,24.65,24.69,21430.320842517754,9.4492,9.4684,9.4492,9.4645,21430.3208
2011-06-06 11:55:00,24.69,24.74,24.69,24.72,35880.48003918687,9.4645,9.4837,9.4645,9.476,35880.48
2011-06-06 12:00:00,24.71,24.71,24.68,24.69,36492.77492040167,9.4722,9.4722,9.4607,9.4645,36492.7749
2011-06-06 12:05:00,24.69,24.74,24.68,24.74,24001.959343619885,9.4645,9.4837,9.4607,9.4837,24001.9593
2011-06-06 12:10:00,24.74,24.77,24.73,24.76,27063.43374969385,9.4837,9.4952,9.4799,9.4914,27063.4337
2011-06-06 12:15:00,24.76,24.76,24.7,24.73,36492.77492040167,9.4914,9.4914,9.4684,9.4799,36492.7749
2011-06-06 12:20:00,24.73,24.74,24.72,24.73,33676.21846681362,9.4799,9.4837,9.476,9.4799,33676.2185
2011-06-06 12:25:00,24.74,24.78,24.73,24.78,48616.213568454565,9.4837,9.499,9.4799,9.499,48616.2136
2011-06-06 12:30:00,24.77,24.77,24.74,24.74,48003.91868723977,9.4952,9.4952,9.4837,9.4837,48003.9187
2011-06-06 12:35:00,24.74,24.75,24.72,24.73,24859.1721773206,9.4837,9.4875,9.476,9.4799,24859.1722
2011-06-06 12:40:00,24.73,24.73,24.69,24.72,26451.13886847905,9.4799,9.4799,9.4645,9.476,26451.1389
2011-06-06 12:45:00,24.71,24.71,24.67,24.67,22287.533676218467,9.4722,9.4722,9.4569,9.4569,22287.5337
2011-06-06 12:50:00,24.67,24.69,24.65,24.69,34166.05437178545,9.4569,9.4645,9.4492,9.4645,34166.0544
2011-06-06 12:55:00,24.69,24.71,24.68,24.71,32451.628704384028,9.4645,9.4722,9.4607,9.4722,32451.6287
2011-06-06 13:00:00,24.71,24.73,24.68,24.68,87313.25006122948,9.4722,9.4799,9.4607,9.4607,87313.2501
2011-06-06 13:05:00,24.69,24.7,24.68,24.69,43228.01861376438,9.4645,9.4684,9.4607,9.4645,43228.0186
2011-06-06 13:10:00,24.69,24.73,24.69,24.73,20940.48493754592,9.4645,9.4799,9.4645,9.4799,20940.4849
2011-06-06 13:15:00,24.73,24.74,24.69,24.71,29022.77736958119,9.4799,9.4837,9.4645,9.4722,29022.7774
2011-06-06 13:20:00,24.71,24.71,24.64,24.64,21675.238795003672,9.4722,9.4722,9.4454,9.4454,21675.2388
2011-06-06 13:25:00,24.64,24.65,24.63,24.64,16531.96179279941,9.4454,9.4492,9.4415,9.4454,16531.9618
2011-06-06 13:30:00,24.64,24.65,24.59,24.61,22287.533676218467,9.4454,9.4492,9.4262,9.4339,22287.5337
2011-06-06 13:35:00,24.61,24.63,24.6,24.6,21185.40289003184,9.4339,9.4415,9.43,9.43,21185.4029
2011-06-06 13:40:00,24.61,24.61,24.56,24.56,58902.767572863086,9.4339,9.4339,9.4147,9.4147,58902.7676
2011-06-06 13:45:00,24.56,24.58,24.52,24.57,74210.1396032329,9.4147,9.4224,9.3994,9.4185,74210.1396
2011-06-06 13:50:00,24.56,24.58,24.56,24.58,19715.895175116333,9.4147,9.4224,9.4147,9.4224,19715.8952
2011-06-06 13:55:00,24.58,24.58,24.53,24.56,72005.87803085966,9.4224,9.4224,9.4032,9.4147,72005.878
2011-06-06 14:00:00,24.56,24.59,24.56,24.56,30247.36713201077,9.4147,9.4262,9.4147,9.4147,30247.3671
2011-06-06 14:05:00,24.56,24.57,24.54,24.55,81557.67817781043,9.4147,9.4185,9.407,9.4109,81557.6782
2011-06-06 14:10:00,24.56,24.61,24.56,24.57,88415.3808474161,9.4147,9.4339,9.4147,9.4185,88415.3808
2011-06-06 14:15:00,24.57,24.59,24.57,24.58,44207.69042370805,9.4185,9.4262,9.4185,9.4224,44207.6904
2011-06-06 14:20:00,24.58,24.62,24.58,24.6,44085.2314474651,9.4224,9.4377,9.4224,9.43,44085.2314
2011-06-06 14:25:00,24.59,24.6,24.56,24.56,29879.990203281897,9.4262,9.43,9.4147,9.4147,29879.9902
2011-06-06 14:30:00,24.56,24.57,24.53,24.54,30737.20303698261,9.4147,9.4185,9.4032,9.407,30737.203
2011-06-06 14:35:00,24.54,24.56,24.5,24.51,84619.1525838844,9.407,9.4147,9.3917,9.3955,84619.1526
2011-06-06 14:40:00,24.51,24.51,24.5,24.51,85231.44746509919,9.3955,9.3955,9.3917,9.3955,85231.4475
2011-06-06 14:45:00,24.51,24.53,24.5,24.51,120499.63262307126,9.3955,9.4032,9.3917,9.3955,120499.6326
2011-06-06 14:50:00,24.52,24.52,24.48,24.5,140337.98677443055,9.3994,9.3994,9.384,9.3917,140337.9868
2011-06-06 14:55:00,24.5,24.51,24.39,24.43,203404.35953955425,9.3917,9.3955,9.3495,9.3649,203404.3595
2011-06-06 15:00:00,24.43,24.47,24.43,24.44,131888.3174136664,9.3649,9.3802,9.3649,9.3687,131888.3174
2011-06-06 15:05:00,24.44,24.45,24.35,24.38,111437.66838109231,9.3687,9.3725,9.3342,9.3457,111437.6684
2011-06-06 15:10:00,24.38,24.38,24.31,24.33,171197.64878765613,9.3457,9.3457,9.3189,9.3265,171197.6488
2011-06-06 15:15:00,24.33,24.39,24.31,24.38,161645.84864070534,9.3265,9.3495,9.3189,9.3457,161645.8486
2011-06-06 15:20:00,24.38,24.39,24.34,24.35,89272.59368111682,9.3457,9.3495,9.3304,9.3342,89272.5937
2011-06-06 15:25:00,24.36,24.36,24.33,24.36,97599.804065638,9.338,9.338,9.3265,9.338,97599.8041
2011-06-06 15:30:00,24.36,24.36,24.33,24.35,399828.5574332599,9.338,9.338,9.3265,9.3342,399828.5574
2011-06-06 15:35:00,24.36,24.37,24.33,24.35,198383.5415135929,9.338,9.3419,9.3265,9.3342,198383.5415
2011-06-06 15:40:00,24.35,24.4,24.35,24.37,197893.7056086211,9.3342,9.3534,9.3342,9.3419,197893.7056
2011-06-06 15:45:00,24.38,24.39,24.32,24.33,450036.7376928729,9.3457,9.3495,9.3227,9.3265,450036.7377
2011-06-06 15:50:00,24.33,24.33,24.27,24.27,413543.9627724712,9.3265,9.3265,9.3035,9.3035,413543.9628
2011-06-06 15:55:00,24.27,24.28,24.24,24.26,998408.0333088416,9.3035,9.3074,9.292,9.2997,998408.0333
2011-06-07 09:30:00,24.42,24.58,24.42,24.55,129439.13788880724,9.361,9.4224,9.361,9.4109,129439.1379
2011-06-07 09:35:00,24.53,24.6,24.47,24.56,91721.773205976,9.4032,9.43,9.3802,9.4147,91721.7732
2011-06-07 09:40:00,24.56,24.58,24.41,24.42,102743.08106784229,9.4147,9.4224,9.3572,9.361,102743.0811
2011-06-07 09:45:00,24.42,24.44,24.35,24.35,192750.42860641683,9.361,9.3687,9.3342,9.3342,192750.4286
2011-06-07 09:50:00,24.36,24.36,24.2,24.32,136296.84055841292,9.338,9.338,9.2767,9.3227,136296.8406
2011-06-07 09:55:00,24.32,24.35,24.29,24.35,67107.51898114131,9.3227,9.3342,9.3112,9.3342,67107.519
2011-06-07 10:00:00,24.35,24.42,24.35,24.41,96375.2143032084,9.3342,9.361,9.3342,9.3572,96375.2143
2011-06-07 10:05:00,24.42,24.6,24.42,24.6,175361.2539799167,9.361,9.43,9.361,9.43,175361.254
2011-06-07 10:10:00,24.6,24.73,24.56,24.64,212098.9468528043,9.43,9.4799,9.4147,9.4454,212098.9469
2011-06-07 10:15:00,24.65,24.73,24.63,24.7,95395.54249326474,9.4492,9.4799,9.4415,9.4684,95395.5425
2011-06-07 10:20:00,24.69,24.71,24.64,24.69,121479.30443301491,9.4645,9.4722,9.4454,9.4645,121479.3044
2011-06-07 10:25:00,24.69,24.69,24.62,24.64,76291.94219936321,9.4645,9.4645,9.4377,9.4454,76291.9422
2011-06-07 10:30:00,24.64,24.67,24.56,24.63,48371.29561596864,9.4454,9.4569,9.4147,9.4415,48371.2956
2011-06-07 10:35:00,24.63,24.68,24.57,24.67,43840.31349497918,9.4415,9.4607,9.4185,9.4569,43840.3135
2011-06-07 10:40:00,24.68,24.69,24.64,24.67,28043.10555963752,9.4607,9.4645,9.4454,9.4569,28043.1056
2011-06-07 10:45:00,24.66,24.76,24.65,24.76,134949.79181974038,9.453,9.4914,9.4492,9.4914,134949.7918
2011-06-07 10:50:00,24.75,24.75,24.67,24.69,63678.66764633847,9.4875,9.4875,9.4569,9.4645,63678.6676
2011-06-07 10:55:00,24.68,24.71,24.66,24.69,39921.6262552045,9.4607,9.4722,9.453,9.4645,39921.6263
2011-06-07 11:00:00,24.68,24.69,24.61,24.61,41268.67499387705,9.4607,9.4645,9.4339,9.4339,41268.675
2011-06-07 11:05:00,24.61,24.68,24.6,24.68,35145.726181729115,9.4339,9.4607,9.43,9.4607,35145.7262
2011-06-07 11:10:00,24.67,24.67,24.6,24.6,21675.238795003672,9.4569,9.4569,9.43,9.43,21675.2388
2011-06-07 11:15:00,24.6,24.63,24.59,24.62,29879.990203281897,9.43,9.4415,9.4262,9.4377,29879.9902
2011-06-07 11:20:00,24.63,24.64,24.6,24.6,53024.73671320108,9.4415,9.4454,9.43,9.43,53024.7367
2011-06-07 11:25:00,24.6,24.62,24.58,24.58,32941.46460935586,9.43,9.4377,9.4224,9.4224,32941.4646
2011-06-07 11:30:00,24.58,24.59,24.55,24.58,50085.72128337007,9.4224,9.4262,9.4109,9.4224,50085.7213
2011-06-07 11:35:00,24.58,24.6,24.56,24.57,33553.75949057066,9.4224,9.43,9.4147,9.4185,33553.7595
2011-06-07 11:40:00,24.57,24.61,24.57,24.6,25349.008082292432,9.4185,9.4339,9.4185,9.43,25349.0081
2011-06-07 11:45:00,24.61,24.63,24.6,24.62,15184.913054126866,9.4339,9.4415,9.43,9.4377,15184.9131
2011-06-07 11:50:00,24.61,24.66,24.61,24.61,28410.4824883664,9.4339,9.453,9.4339,9.4339,28410.4825
2011-06-07 11:55:00,24.62,24.63,24.58,24.63,33431.3005143277,9.4377,9.4415,9.4224,9.4415,33431.3005
2011-06-07 12:00:00,24.64,24.64,24.62,24.63,13960.32329169728,9.4454,9.4454,9.4377,9.4415,13960.3233
2011-06-07 12:05:00,24.62,24.64,24.6,24.62,21062.94391378888,9.4377,9.4454,9.43,9.4377,21062.9439
2011-06-07 12:10:00,24.62,24.63,24.61,24.61,13103.11045799657,9.4377,9.4415,9.4339,9.4339,13103.1105
2011-06-07 12:15:00,24.61,24.61,24.57,24.6,27675.728630908645,9.4339,9.4339,9.4185,9.43,27675.7286
2011-06-07 12:20:00,24.6,24.63,24.59,24.63,25226.54910604947,9.43,9.4415,9.4262,9.4415,25226.5491
2011-06-07 12:25:00,24.63,24.65,24.61,24.62,28532.94146460936,9.4415,9.4492,9.4339,9.4377,28532.9415
2011-06-07 12:30:00,24.61,24.64,24.6,24.62,42248.34680382072,9.4339,9.4454,9.43,9.4377,42248.3468
2011-06-07 12:35:00,24.63,24.64,24.61,24.63,22777.36958119029,9.4415,9.4454,9.4339,9.4415,22777.3696
2011-06-07 12:40:00,24.63,24.63,24.57,24.61,53392.11364192995,9.4415,9.4415,9.4185,9.4339,53392.1136
2011-06-07 12:45:00,24.6,24.6,24.57,24.58,37227.52877785941,9.43,9.43,9.4185,9.4224,37227.5288
2011-06-07 12:50:00,24.58,24.59,24.56,24.58,81067.84227283859,9.4224,9.4262,9.4147,9.4224,81067.8423
2011-06-07 12:55:00,24.57,24.58,24.53,24.55,101518.49130541268,9.4185,9.4224,9.4032,9.4109,101518.4913
2011-06-07 13:00:00,24.55,24.56,24.54,24.56,38941.95444526083,9.4109,9.4147,9.407,9.4147,38941.9544
2011-06-07 13:05:00,24.56,24.6,24.56,24.59,38697.03649277492,9.4147,9.43,9.4147,9.4262,38697.0365
2011-06-07 13:10:00,24.59,24.6,24.58,24.59,26573.59784472201,9.4262,9.43,9.4224,9.4262,26573.5978
2011-06-07 13:15:00,24.59,24.59,24.55,24.55,40411.462160176336,9.4262,9.4262,9.4109,9.4109,40411.4622
2011-06-07 13:20:00,24.55,24.56,24.51,24.51,32819.0056331129,9.4109,9.4147,9.3955,9.3955,32819.0056
2011-06-07 13:25:00,24.52,24.56,24.52,24.54,28288.02351212344,9.3994,9.4147,9.3994,9.407,28288.0235
2011-06-07 13:30:00,24.55,24.6,24.55,24.6,44207.69042370805,9.4109,9.43,9.4109,9.43,44207.6904
2011-06-07 13:35:00,24.6,24.62,24.58,24.6,40044.08523144746,9.43,9.4377,9.4224,9.43,40044.0852
2011-06-07 13:40:00,24.61,24.61,24.58,24.6,19348.51824638746,9.4339,9.4339,9.4224,9.43,19348.5182
2011-06-07 13:45:00,24.59,24.59,24.56,24.56,27553.269654665684,9.4262,9.4262,9.4147,9.4147,27553.2697
2011-06-07 13:50:00,24.56,24.6,24.55,24.59,26940.974773450893,9.4147,9.43,9.4109,9.4262,26940.9748
2011-06-07 13:55:00,24.59,24.6,24.56,24.57,12245.89762429586,9.4262,9.43,9.4147,9.4185,12245.8976
2011-06-07 14:00:00,24.56,24.6,24.56,24.6,36492.77492040167,9.4147,9.43,9.4147,9.43,36492.7749
2011-06-07 14:05:00,24.6,24.65,24.6,24.64,44697.52632867989,9.43,9.4492,9.43,9.4454,44697.5263
2011-06-07 14:10:00,24.64,24.67,24.62,24.65,69801.6164584864,9.4454,9.4569,9.4377,9.4492,69801.6165
2011-06-07 14:15:00,24.65,24.69,24.64,24.67,51187.85206955669,9.4492,9.4645,9.4454,9.4569,51187.8521
2011-06-07 14:20:00,24.67,24.67,24.64,24.64,18613.764388929707,9.4569,9.4569,9.4454,9.4454,18613.7644
2011-06-07 14:25:00,24.64,24.69,24.64,24.69,38819.49546901788,9.4454,9.4645,9.4454,9.4645,38819.4955
2011-06-07 14:30:00,24.69,24.71,24.65,24.68,140093.06882194465,9.4645,9.4722,9.4492,9.4607,140093.0688
2011-06-07 14:35:00,24.68,24.69,24.67,24.68,37594.90570658829,9.4607,9.4645,9.4569,9.4607,37594.9057
2011-06-07 14:40:00,24.68,24.69,24.66,24.68,24369.336272348763,9.4607,9.4645,9.453,9.4607,24369.3363
2011-06-07 14:45:00,24.68,24.72,24.67,24.69,46289.49301983835,9.4607,9.476,9.4569,9.4645,46289.493
2011-06-07 14:50:00,24.69,24.7,24.66,24.69,38452.118540289,9.4645,9.4684,9.453,9.4645,38452.1185
2011-06-07 14:55:00,24.69,24.69,24.63,24.65,39309.33137398971,9.4645,9.4645,9.4415,9.4492,39309.3314
2011-06-07 15:00:00,24.65,24.69,24.63,24.67,44452.60837619397,9.4492,9.4645,9.4415,9.4569,44452.6084
2011-06-07 15:05:00,24.67,24.67,24.62,24.62,37349.98775410237,9.4569,9.4569,9.4377,9.4377,37349.9878
2011-06-07 15:10:00,24.62,24.65,24.62,24.62,36860.15184913054,9.4377,9.4492,9.4377,9.4377,36860.1518
2011-06-07 15:15:00,24.62,24.65,24.6,24.63,45922.11609110948,9.4377,9.4492,9.43,9.4415,45922.1161
2011-06-07 15:20:00,24.62,24.62,24.54,24.56,53024.73671320108,9.4377,9.4377,9.407,9.4147,53024.7367
2011-06-07 15:25:00,24.56,24.59,24.56,24.56,63801.12662258143,9.4147,9.4262,9.4147,9.4147,63801.1266
2011-06-07 15:30:00,24.56,24.56,24.51,24.53,78496.20377173646,9.4147,9.4147,9.3955,9.4032,78496.2038
2011-06-07 15:35:00,24.53,24.57,24.52,24.56,78986.0396767083,9.4032,9.4185,9.3994,9.4147,78986.0397
2011-06-07 15:40:00,24.55,24.55,24.43,24.45,136051.922605927,9.4109,9.4109,9.3649,9.3725,136051.9226
2011-06-07 15:45:00,24.45,24.51,24.41,24.42,469752.6328679892,9.3725,9.3955,9.3572,9.361,469752.6329
2011-06-07 15:50:00,24.41,24.42,24.36,24.42,376683.8109233407,9.3572,9.361,9.338,9.361,376683.8109
2011-06-07 15:55:00,24.42,24.42,24.35,24.37,506490.3257408768,9.361,9.361,9.3342,9.3419,506490.3257
2011-06-08 09:30:00,24.26,24.38,24.24,24.36,97109.96816066618,9.3621,9.4084,9.3544,9.4007,97109.9682
2011-06-08 09:35:00,24.34,24.5,24.3,24.44,201567.4748959099,9.393,9.4547,9.3775,9.4316,201567.4749
2011-06-08 09:40:00,24.44,24.53,24.42,24.52,194097.47734508937,9.4316,9.4663,9.4238,9.4624,194097.4773
2011-06-08 09:45:00,24.53,24.53,24.36,24.37,68699.48567229978,9.4663,9.4663,9.4007,9.4046,68699.4857
2011-06-08 09:50:00,24.37,24.42,24.36,24.36,81067.84227283859,9.4046,9.4238,9.4007,9.4007,81067.8423
2011-06-08 09:55:00,24.36,24.36,24.2,24.2,141072.7406318883,9.4007,9.4007,9.3389,9.3389,141072.7406
2011-06-08 10:00:00,24.2,24.28,24.19,24.28,130296.35072250797,9.3389,9.3698,9.3351,9.3698,130296.3507
2011-06-08 10:05:00,24.27,24.35,24.26,24.33,114376.68381092334,9.366,9.3968,9.3621,9.3891,114376.6838
2011-06-08 10:10:00,24.33,24.38,24.3,24.35,79230.95762919422,9.3891,9.4084,9.3775,9.3968,79230.9576
2011-06-08 10:15:00,24.34,24.42,24.33,24.33,109723.24271369092,9.393,9.4238,9.3891,9.3891,109723.2427
2011-06-08 10:20:00,24.33,24.4,24.33,24.38,77271.61400930688,9.3891,9.4161,9.3891,9.4084,77271.614
2011-06-08 10:25:00,24.38,24.4,24.33,24.39,82169.97305902521,9.4084,9.4161,9.3891,9.4123,82169.9731
2011-06-08 10:30:00,24.39,24.44,24.24,24.26,99436.6887092824,9.4123,9.4316,9.3544,9.3621,99436.6887
2011-06-08 10:35:00,24.27,24.38,24.27,24.34,133725.2020573108,9.366,9.4084,9.366,9.393,133725.2021
2011-06-08 10:40:00,24.34,24.35,24.33,24.33,212221.4058290473,9.393,9.3968,9.3891,9.3891,212221.4058
2011-06-08 10:45:00,24.33,24.47,24.33,24.46,166299.28973793777,9.3891,9.4431,9.3891,9.4393,166299.2897
2011-06-08 10:50:00,24.46,24.47,24.44,24.47,159319.12809208914,9.4393,9.4431,9.4316,9.4431,159319.1281
2011-06-08 10:55:00,24.47,24.49,24.43,24.48,189444.0362478569,9.4431,9.4509,9.4277,9.447,189444.0362
2011-06-08 11:00:00,24.48,24.54,24.48,24.53,99559.14768552534,9.447,9.4702,9.447,9.4663,99559.1477
2011-06-08 11:05:00,24.54,24.59,24.51,24.57,91599.31422973303,9.4702,9.4895,9.4586,9.4817,91599.3142
2011-06-08 11:10:00,24.57,24.57,24.45,24.46,171687.48469262797,9.4817,9.4817,9.4354,9.4393,171687.4847
2011-06-08 11:15:00,24.46,24.47,24.42,24.44,82047.51408278226,9.4393,9.4431,9.4238,9.4316,82047.5141
2011-06-08 11:20:00,24.43,24.44,24.39,24.4,51432.77002204261,9.4277,9.4316,9.4123,9.4161,51432.77
2011-06-08 11:25:00,24.41,24.42,24.35,24.38,72863.09086456036,9.42,9.4238,9.3968,9.4084,72863.0909
2011-06-08 11:30:00,24.38,24.42,24.38,24.42,42983.10066127847,9.4084,9.4238,9.4084,9.4238,42983.1007
2011-06-08 11:35:00,24.42,24.43,24.4,24.4,94783.24761204996,9.4238,9.4277,9.4161,9.4161,94783.2476
2011-06-08 11:40:00,24.4,24.42,24.36,24.4,45432.28018613764,9.4161,9.4238,9.4007,9.4161,45432.2802
2011-06-08 11:45:00,24.39,24.42,24.36,24.36,43105.55963752143,9.4123,9.4238,9.4007,9.4007,43105.5596
2011-06-08 11:50:00,24.36,24.42,24.34,24.42,82292.43203526818,9.4007,9.4238,9.393,9.4238,82292.432
2011-06-08 11:55:00,24.42,24.43,24.39,24.42,70291.45236345823,9.4238,9.4277,9.4123,9.4238,70291.4524
2011-06-08 12:00:00,24.42,24.43,24.4,24.42,56086.21111927504,9.4238,9.4277,9.4161,9.4238,56086.2111
2011-06-08 12:05:00,24.42,24.44,24.39,24.42,34410.972324271366,9.4238,9.4316,9.4123,9.4238,34410.9723
2011-06-08 12:10:00,24.43,24.45,24.42,24.44,75557.18834190545,9.4277,9.4354,9.4238,9.4316,75557.1883
2011-06-08 12:15:00,24.43,24.46,24.42,24.42,93068.82194464852,9.4277,9.4393,9.4238,9.4238,93068.8219
2011-06-08 12:20:00,24.42,24.44,24.37,24.37,48983.59049718344,9.4238,9.4316,9.4046,9.4046,48983.5905
2011-06-08 12:25:00,24.38,24.4,24.34,24.38,107641.4401175606,9.4084,9.4161,9.393,9.4084,107641.4401
2011-06-08 12:30:00,24.38,24.43,24.38,24.38,42125.88782757776,9.4084,9.4277,9.4084,9.4084,42125.8878
2011-06-08 12:35:00,24.38,24.39,24.35,24.39,65270.63433749694,9.4084,9.4123,9.3968,9.4123,65270.6343
2011-06-08 12:40:00,24.39,24.42,24.38,24.4,58290.47269164829,9.4123,9.4238,9.4084,9.4161,58290.4727
2011-06-08 12:45:00,24.41,24.44,24.4,24.41,41268.67499387705,9.42,9.4316,9.4161,9.42,41268.675
2011-06-08 12:50:00,24.42,24.45,24.42,24.42,63188.83174136664,9.4238,9.4354,9.4238,9.4238,63188.8317
2011-06-08 12:55:00,24.42,24.45,24.42,24.45,90374.72446730344,9.4238,9.4354,9.4238,9.4354,90374.7245
2011-06-08 13:00:00,24.45,24.46,24.43,24.45,67352.43693362724,9.4354,9.4393,9.4277,9.4354,67352.4369
2011-06-08 13:05:00,24.46,24.49,24.45,24.47,89884.88856233162,9.4393,9.4509,9.4354,9.4431,89884.8886
2011-06-08 13:10:00,24.47,24.48,24.4,24.42,86700.95518001469,9.4431,9.447,9.4161,9.4238,86700.9552
2011-06-08 13:15:00,24.42,24.43,24.41,24.43,44085.2314474651,9.4238,9.4277,9.42,9.4277,44085.2314
2011-06-08 13:20:00,24.43,24.45,24.4,24.41,40289.00318393338,9.4277,9.4354,9.4161,9.42,40289.0032
2011-06-08 13:25:00,24.41,24.44,24.4,24.43,36370.31594415871,9.42,9.4316,9.4161,9.4277,36370.3159
2011-06-08 13:30:00,24.44,24.45,24.38,24.39,57188.34190546167,9.4316,9.4354,9.4084,9.4123,57188.3419
2011-06-08 13:35:00,24.38,24.39,24.35,24.37,51677.687974528526,9.4084,9.4123,9.3968,9.4046,51677.688
2011-06-08 13:40:00,24.36,24.38,24.34,24.35,42983.10066127847,9.4007,9.4084,9.393,9.3968,42983.1007
2011-06-08 13:45:00,24.35,24.38,24.33,24.37,39064.41342150379,9.3968,9.4084,9.3891,9.4046,39064.4134
2011-06-08 13:50:00,24.37,24.37,24.31,24.33,48738.672544697525,9.4046,9.4046,9.3814,9.3891,48738.6725
2011-06-08 13:55:00,24.33,24.33,24.23,24.27,165809.45383296596,9.3891,9.3891,9.3505,9.366,165809.4538
2011-06-08 14:00:00,24.28,24.33,24.25,24.29,87925.54494244428,9.3698,9.3891,9.3582,9.3737,87925.5449
2011-06-08 14:05:00,24.3,24.34,24.29,24.31,49840.80333088415,9.3775,9.393,9.3737,9.3814,49840.8033
2011-06-08 14:10:00,24.31,24.32,24.2,24.23,234508.9395052657,9.3814,9.3853,9.3389,9.3505,234508.9395
2011-06-08 14:15:00,24.24,24.29,24.22,24.28,144134.21503796228,9.3544,9.3737,9.3467,9.3698,144134.215
2011-06-08 14:20:00,24.27,24.31,24.24,24.27,245407.78839088904,9.366,9.3814,9.3544,9.366,245407.7884
2011-06-08 14:25:00,24.28,24.31,24.24,24.26,110457.99657114866,9.3698,9.3814,9.3544,9.3621,110457.9966
2011-06-08 14:30:00,24.26,24.39,24.26,24.39,155033.06392358558,9.3621,9.4123,9.3621,9.4123,155033.0639
2011-06-08 14:35:00,24.4,24.52,24.4,24.52,402890.03183933377,9.4161,9.4624,9.4161,9.4624,402890.0318
2011-06-08 14:40:00,24.52,24.58,24.5,24.51,190301.24908155767,9.4624,9.4856,9.4547,9.4586,190301.2491
2011-06-08 14:45:00,24.5,24.54,24.46,24.47,83517.02179769776,9.4547,9.4702,9.4393,9.4431,83517.0218
2011-06-08 14:50:00,24.46,24.52,24.44,24.51,61964.241978937054,9.4393,9.4624,9.4316,9.4586,61964.242
2011-06-08 14:55:00,24.51,24.51,24.46,24.47,66495.22409992652,9.4586,9.4586,9.4393,9.4431,66495.2241
2011-06-08 15:00:00,24.47,24.48,24.42,24.42,107886.35807004652,9.4431,9.447,9.4238,9.4238,107886.3581
2011-06-08 15:05:00,24.43,24.44,24.41,24.42,81802.59613029634,9.4277,9.4316,9.42,9.4238,81802.5961
2011-06-08 15:10:00,24.42,24.44,24.36,24.36,106171.9324026451,9.4238,9.4316,9.4007,9.4007,106171.9324
2011-06-08 15:15:00,24.36,24.37,24.3,24.32,80578.00636786676,9.4007,9.4046,9.3775,9.3853,80578.0064
2011-06-08 15:20:00,24.32,24.33,24.28,24.3,83639.48077394073,9.3853,9.3891,9.3698,9.3775,83639.4808
2011-06-08 15:25:00,24.29,24.33,24.27,24.3,64290.96252755327,9.3737,9.3891,9.366,9.3775,64290.9625
2011-06-08 15:30:00,24.29,24.34,24.29,24.3,153441.09723242713,9.3737,9.393,9.3737,9.3775,153441.0972
2011-06-08 15:35:00,24.29,24.33,24.28,24.31,93436.1988733774,9.3737,9.3891,9.3698,9.3814,93436.1989
2011-06-08 15:40:00,24.32,24.36,24.29,24.36,133357.82512858193,9.3853,9.4007,9.3737,9.4007,133357.8251
2011-06-08 15:45:00,24.36,24.41,24.35,24.35,197281.4107274063,9.4007,9.42,9.3968,9.3968,197281.4107
2011-06-08 15:50:00,24.36,24.38,24.34,24.35,249571.3935831496,9.4007,9.4084,9.393,9.3968,249571.3936
2011-06-08 15:55:00,24.36,24.36,24.3,24.33,408890.5216752388,9.4007,9.4007,9.3775,9.3891,408890.5217
2011-06-09 09:30:00,24.46,24.49,24.31,24.32,67597.35488611314,9.4393,9.4509,9.3814,9.3853,67597.3549
2011-06-09 09:35:00,24.31,24.38,24.27,24.35,109600.78373744794,9.3814,9.4084,9.366,9.3968,109600.7837
2011-06-09 09:40:00,24.36,24.42,24.31,24.31,262307.1271124173,9.4007,9.4238,9.3814,9.3814,262307.1271
2011-06-09 09:45:00,24.31,24.36,24.29,24.36,87190.79108498653,9.3814,9.4007,9.3737,9.4007,87190.7911
2011-06-09 09:50:00,24.36,24.38,24.32,24.37,62086.70095518001,9.4007,9.4084,9.3853,9.4046,62086.701
2011-06-09 09:55:00,24.38,24.4,24.36,24.38,113764.38892970854,9.4084,9.4161,9.4007,9.4084,113764.3889
2011-06-09 10:00:00,24.38,24.52,24.38,24.5,177565.51555228996,9.4084,9.4624,9.4084,9.4547,177565.5156
2011-06-09 10:05:00,24.5,24.57,24.47,24.56,238672.54469752632,9.4547,9.4817,9.4431,9.4779,238672.5447
2011-06-09 10:10:00,24.57,24.59,24.47,24.47,181851.57972079352,9.4817,9.4895,9.4431,9.4431,181851.5797
2011-06-09 10:15:00,24.47,24.47,24.42,24.47,63923.58559882439,9.4431,9.4431,9.4238,9.4431,63923.5856
2011-06-09 10:20:00,24.46,24.48,24.44,24.47,63311.2907176096,9.4393,9.447,9.4316,9.4431,63311.2907
2011-06-09 10:25:00,24.46,24.48,24.45,24.47,42493.26475630664,9.4393,9.447,9.4354,9.4431,42493.2648
2011-06-09 10:30:00,24.46,24.49,24.43,24.44,89517.51163360274,9.4393,9.4509,9.4277,9.4316,89517.5116
2011-06-09 10:35:00,24.44,24.45,24.41,24.42,57678.1778104335,9.4316,9.4354,9.42,9.4238,57678.1778
2011-06-09 10:40:00,24.42,24.42,24.36,24.37,52412.44183198628,9.4238,9.4238,9.4007,9.4046,52412.4418
2011-06-09 10:45:00,24.36,24.38,24.33,24.38,49718.3443546412,9.4007,9.4084,9.3891,9.4084,49718.3444
2011-06-09 10:50:00,24.38,24.4,24.35,24.35,47881.45971099681,9.4084,9.4161,9.3968,9.3968,47881.4597
2011-06-09 10:55:00,24.36,24.38,24.33,24.35,76904.237080578,9.4007,9.4084,9.3891,9.3968,76904.2371
2011-06-09 11:00:00,24.34,24.39,24.34,24.37,49228.50844966936,9.393,9.4123,9.393,9.4046,49228.5084
2011-06-09 11:05:00,24.37,24.41,24.37,24.4,40901.29806514817,9.4046,9.42,9.4046,9.4161,40901.2981
2011-06-09 11:10:00,24.4,24.41,24.38,24.39,46656.869948567226,9.4161,9.42,9.4084,9.4123,46656.8699
2011-06-09 11:15:00,24.39,24.42,24.38,24.41,55351.45726181729,9.4123,9.4238,9.4084,9.42,55351.4573
2011-06-09 11:20:00,24.4,24.43,24.39,24.41,58168.01371540534,9.4161,9.4277,9.4123,9.42,58168.0137
2011-06-09 11:25:00,24.41,24.41,24.37,24.4,52412.44183198628,9.42,9.42,9.4046,9.4161,52412.4418
2011-06-09 11:30:00,24.4,24.42,24.39,24.42,53881.949546901786,9.4161,9.4238,9.4123,9.4238,53881.9495
2011-06-09 11:35:00,24.41,24.47,24.41,24.46,152828.80235121233,9.42,9.4431,9.42,9.4393,152828.8024
2011-06-09 11:40:00,24.46,24.49,24.46,24.49,60984.570168993385,9.4393,9.4509,9.4393,9.4509,60984.5702
2011-06-09 11:45:00,24.48,24.51,24.48,24.5,215037.9622826353,9.447,9.4586,9.447,9.4547,215037.9623
2011-06-09 11:50:00,24.5,24.54,24.48,24.51,82537.3499877541,9.4547,9.4702,9.447,9.4586,82537.35
2011-06-09 11:55:00,24.5,24.52,24.5,24.51,20573.10800881705,9.4547,9.4624,9.4547,9.4586,20573.108
2011-06-09 12:00:00,24.51,24.58,24.51,24.58,80455.5473916238,9.4586,9.4856,9.4586,9.4856,80455.5474
2011-06-09 12:05:00,24.57,24.58,24.52,24.54,33798.67744305657,9.4817,9.4856,9.4624,9.4702,33798.6774
2011-06-09 12:10:00,24.54,24.56,24.49,24.5,72373.25495958854,9.4702,9.4779,9.4509,9.4547,72373.255
2011-06-09 12:15:00,24.5,24.5,24.47,24.48,33553.75949057066,9.4547,9.4547,9.4431,9.447,33553.7595
2011-06-09 12:20:00,24.47,24.49,24.42,24.43,62454.07788390889,9.4431,9.4509,9.4238,9.4277,62454.0779
2011-06-09 12:25:00,24.43,24.44,24.41,24.42,137643.88929708546,9.4277,9.4316,9.42,9.4238,137643.8893
2011-06-09 12:30:00,24.42,24.48,24.42,24.45,60127.35733529268,9.4238,9.447,9.4238,9.4354,60127.3573
2011-06-09 12:35:00,24.45,24.46,24.4,24.4,36860.15184913054,9.4354,9.4393,9.4161,9.4161,36860.1518
2011-06-09 12:40:00,24.4,24.42,24.38,24.42,75802.10629439137,9.4161,9.4238,9.4084,9.4238,75802.1063
2011-06-09 12:45:00,24.42,24.45,24.38,24.38,196056.8209649767,9.4238,9.4354,9.4084,9.4084,196056.821
2011-06-09 12:50:00,24.38,24.4,24.38,24.4,34900.8082292432,9.4084,9.4161,9.4084,9.4161,34900.8082
2011-06-09 12:55:00,24.39,24.4,24.38,24.39,48248.83663972569,9.4123,9.4161,9.4084,9.4123,48248.8366
2011-06-09 13:00:00,24.39,24.42,24.38,24.41,26206.22091599314,9.4123,9.4238,9.4084,9.42,26206.2209
2011-06-09 13:05:00,24.4,24.45,24.4,24.44,25961.302963507223,9.4161,9.4354,9.4161,9.4316,25961.303
2011-06-09 13:10:00,24.44,24.46,24.42,24.43,36860.15184913054,9.4316,9.4393,9.4238,9.4277,36860.1518
2011-06-09 13:15:00,24.43,24.46,24.43,24.46,22532.45162870438,9.4277,9.4393,9.4277,9.4393,22532.4516
2011-06-09 13:20:00,24.45,24.46,24.44,24.46,22409.992652461424,9.4354,9.4393,9.4316,9.4393,22409.9927
2011-06-09 13:25:00,24.45,24.46,24.41,24.41,46289.49301983835,9.4354,9.4393,9.42,9.42,46289.493
2011-06-09 13:30:00,24.41,24.42,24.41,24.42,27798.1876071516,9.42,9.4238,9.42,9.4238,27798.1876
2011-06-09 13:35:00,24.42,24.42,24.38,24.42,39921.6262552045,9.4238,9.4238,9.4084,9.4238,39921.6263
2011-06-09 13:40:00,24.41,24.44,24.39,24.42,95395.54249326474,9.42,9.4316,9.4123,9.4238,95395.5425
2011-06-09 13:45:00,24.42,24.43,24.4,24.43,12368.356600538818,9.4238,9.4277,9.4161,9.4277,12368.3566
2011-06-09 13:50:00,24.43,24.46,24.43,24.46,17634.092578986038,9.4277,9.4393,9.4277,9.4393,17634.0926
2011-06-09 13:55:00,24.46,24.47,24.45,24.45,26940.974773450893,9.4393,9.4431,9.4354,9.4354,26940.9748
2011-06-09 14:00:00,24.45,24.48,24.44,24.47,28165.56453588048,9.4354,9.447,9.4316,9.4431,28165.5645
2011-06-09 14:05:00,24.46,24.47,24.44,24.44,15552.289982855742,9.4393,9.4431,9.4316,9.4316,15552.29
2011-06-09 14:10:00,24.45,24.47,24.44,24.47,47636.541758510895,9.4354,9.4431,9.4316,9.4431,47636.5418
2011-06-09 14:15:00,24.47,24.49,24.47,24.49,53269.65466568699,9.4431,9.4509,9.4431,9.4509,53269.6547
2011-06-09 14:20:00,24.49,24.5,24.49,24.5,49350.96742591231,9.4509,9.4547,9.4509,9.4547,49350.9674
2011-06-09 14:25:00,24.5,24.5,24.48,24.5,29145.236345824145,9.4547,9.4547,9.447,9.4547,29145.2363
2011-06-09 14:30:00,24.5,24.5,24.47,24.47,34655.89027675729,9.4547,9.4547,9.4431,9.4431,34655.8903
2011-06-09 14:35:00,24.47,24.47,24.44,24.47,33921.13641929953,9.4431,9.4431,9.4316,9.4431,33921.1364
2011-06-09 14:40:00,24.47,24.5,24.47,24.5,19593.436198873376,9.4431,9.4547,9.4431,9.4547,19593.4362
2011-06-09 14:45:00,24.5,24.5,24.48,24.48,25104.090129806515,9.4547,9.4547,9.447,9.447,25104.0901
2011-06-09 14:50:00,24.49,24.53,24.49,24.52,86823.41415625764,9.4509,9.4663,9.4509,9.4624,86823.4142
2011-06-09 14:55:00,24.52,24.55,24.5,24.54,63556.20867009551,9.4624,9.474,9.4547,9.4702,63556.2087
2011-06-09 15:00:00,24.54,24.56,24.53,24.55,63433.74969385256,9.4702,9.4779,9.4663,9.474,63433.7497
2011-06-09 15:05:00,24.55,24.55,24.51,24.52,52902.27773695812,9.474,9.474,9.4586,9.4624,52902.2777
2011-06-09 15:10:00,24.51,24.56,24.51,24.54,46411.95199608131,9.4586,9.4779,9.4586,9.4702,46411.952
2011-06-09 15:15:00,24.54,24.55,24.51,24.51,43105.55963752143,9.4702,9.474,9.4586,9.4586,43105.5596
2011-06-09 15:20:00,24.51,24.51,24.49,24.49,55718.83419054616,9.4586,9.4586,9.4509,9.4509,55718.8342
2011-06-09 15:25:00,24.49,24.5,24.48,24.5,47636.541758510895,9.4509,9.4547,9.447,9.4547,47636.5418
2011-06-09 15:30:00,24.5,24.51,24.47,24.47,163482.73328434973,9.4547,9.4586,9.4431,9.4431,163482.7333
2011-06-09 15:35:00,24.48,24.51,24.47,24.48,105804.55547391625,9.447,9.4586,9.4431,9.447,105804.5555
2011-06-09 15:40:00,24.47,24.51,24.47,24.48,76904.237080578,9.4431,9.4586,9.4431,9.447,76904.2371
2011-06-09 15:45:00,24.48,24.49,24.41,24.46,221528.2880235121,9.447,9.4509,9.42,9.4393,221528.288
2011-06-09 15:50:00,24.45,24.46,24.42,24.44,149399.9510164095,9.4354,9.4393,9.4238,9.4316,149399.951
2011-06-09 15:55:00,24.44,24.47,24.43,24.44,435096.7425912319,9.4316,9.4431,9.4277,9.4316,435096.7426
2011-06-10 09:30:00,24.3,24.3,24.17,24.26,61719.32402645113,9.3775,9.3775,9.3274,9.3621,61719.324
2011-06-10 09:35:00,24.27,24.33,24.23,24.26,52167.52387950036,9.366,9.3891,9.3505,9.3621,52167.5239
2011-06-10 09:40:00,24.25,24.27,24.15,24.2,92701.44501591966,9.3582,9.366,9.3197,9.3389,92701.445
2011-06-10 09:45:00,24.2,24.33,24.19,24.29,81802.59613029634,9.3389,9.3891,9.3351,9.3737,81802.5961
2011-06-10 09:50:00,24.29,24.32,24.24,24.26,92456.52706343374,9.3737,9.3853,9.3544,9.3621,92456.5271
2011-06-10 09:55:00,24.26,24.27,24.16,24.17,46167.03404359539,9.3621,9.366,9.3235,9.3274,46167.034
2011-06-10 10:00:00,24.18,24.19,24.13,24.15,45554.7391623806,9.3312,9.3351,9.3119,9.3197,45554.7392
2011-06-10 10:05:00,24.15,24.17,24.1,24.14,149522.40999265245,9.3197,9.3274,9.3004,9.3158,149522.41
2011-06-10 10:10:00,24.14,24.24,24.14,24.23,112539.79916727896,9.3158,9.3544,9.3158,9.3505,112539.7992
2011-06-10 10:15:00,24.23,24.39,24.22,24.39,102130.78618662748,9.3505,9.4123,9.3467,9.4123,102130.7862
2011-06-10 10:20:00,24.38,24.4,24.31,24.35,65393.09331373989,9.4084,9.4161,9.3814,9.3968,65393.0933
2011-06-10 10:25:00,24.36,24.37,24.29,24.35,64535.88048003918,9.4007,9.4046,9.3737,9.3968,64535.8805
2011-06-10 10:30:00,24.35,24.35,24.26,24.32,87313.25006122948,9.3968,9.3968,9.3621,9.3853,87313.2501
2011-06-10 10:35:00,24.32,24.34,24.3,24.3,81435.21920156747,9.3853,9.393,9.3775,9.3775,81435.2192
2011-06-10 10:40:00,24.3,24.32,24.23,24.32,105559.63752143033,9.3775,9.3853,9.3505,9.3853,105559.6375
2011-06-10 10:45:00,24.31,24.34,24.28,24.34,61719.32402645113,9.3814,9.393,9.3698,9.393,61719.324
2011-06-10 10:50:00,24.35,24.37,24.25,24.25,48616.213568454565,9.3968,9.4046,9.3582,9.3582,48616.2136
2011-06-10 10:55:00,24.25,24.29,24.23,24.26,49840.80333088415,9.3582,9.3737,9.3505,9.3621,49840.8033
2011-06-10 11:00:00,24.26,24.29,24.25,24.27,41880.96987509184,9.3621,9.3737,9.3582,9.366,41880.9699
2011-06-10 11:05:00,24.26,24.27,24.19,24.2,77394.07298554984,9.3621,9.366,9.3351,9.3389,77394.073
2011-06-10 11:10:00,24.2,24.25,24.19,24.2,57678.1778104335,9.3389,9.3582,9.3351,9.3389,57678.1778
2011-06-10 11:15:00,24.2,24.25,24.19,24.24,69189.3215772716,9.3389,9.3582,9.3351,9.3544,69189.3216
2011-06-10 11:20:00,24.24,24.24,24.19,24.22,48861.13152094048,9.3544,9.3544,9.3351,9.3467,48861.1315
2011-06-10 11:25:00,24.21,24.22,24.16,24.16,91231.93730100416,9.3428,9.3467,9.3235,9.3235,91231.9373
2011-06-10 11:30:00,24.16,24.17,24.15,24.16,69311.78055351457,9.3235,9.3274,9.3197,9.3235,69311.7806
2011-06-10 11:35:00,24.16,24.18,24.13,24.14,73720.30369826108,9.3235,9.3312,9.3119,9.3158,73720.3037
2011-06-10 11:40:00,24.13,24.17,24.11,24.16,119887.33774185646,9.3119,9.3274,9.3042,9.3235,119887.3377
2011-06-10 11:45:00,24.16,24.19,24.14,24.19,123193.73010041636,9.3235,9.3351,9.3158,9.3351,123193.7301
2011-06-10 11:50:00,24.18,24.2,24.15,24.16,40166.54420769042,9.3312,9.3389,9.3197,9.3235,40166.5442
2011-06-10 11:55:00,24.16,24.16,24.13,24.13,28900.318393338228,9.3235,9.3235,9.3119,9.3119,28900.3184
2011-06-10 12:00:00,24.14,24.18,24.13,24.16,68087.19079108498,9.3158,9.3312,9.3119,9.3235,68087.1908
2011-06-10 12:05:00,24.16,24.18,24.15,24.15,40533.921136419296,9.3235,9.3312,9.3197,9.3197,40533.9211
2011-06-10 12:10:00,24.15,24.15,24.08,24.1,65638.0112662258,9.3197,9.3197,9.2926,9.3004,65638.0113
2011-06-10 12:15:00,24.09,24.14,24.09,24.14,42983.10066127847,9.2965,9.3158,9.2965,9.3158,42983.1007
2011-06-10 12:20:00,24.14,24.17,24.12,24.16,38452.118540289,9.3158,9.3274,9.3081,9.3235,38452.1185
2011-06-10 12:25:00,24.15,24.15,24.07,24.07,70413.9113397012,9.3197,9.3197,9.2888,9.2888,70413.9113
2011-06-10 12:30:00,24.08,24.15,24.07,24.15,49963.26230712711,9.2926,9.3197,9.2888,9.3197,49963.2623
2011-06-10 12:35:00,24.14,24.15,24.11,24.14,26451.13886847905,9.3158,9.3197,9.3042,9.3158,26451.1389
2011-06-10 12:40:00,24.14,24.14,24.1,24.11,30124.90815576781,9.3158,9.3158,9.3004,9.3042,30124.9082
2011-06-10 12:45:00,24.1,24.11,24.09,24.11,22409.992652461424,9.3004,9.3042,9.2965,9.3042,22409.9927
2011-06-10 12:50:00,24.11,24.13,24.09,24.11,25838.843987264263,9.3042,9.3119,9.2965,9.3042,25838.844
2011-06-10 12:55:00,24.1,24.11,24.08,24.09,14082.78226794024,9.3004,9.3042,9.2926,9.2965,14082.7823
2011-06-10 13:00:00,24.09,24.09,24.06,24.07,27185.89272593681,9.2965,9.2965,9.2849,9.2888,27185.8927
2011-06-10 13:05:00,24.08,24.1,24.07,24.09,22409.992652461424,9.2926,9.3004,9.2888,9.2965,22409.9927
2011-06-10 13:10:00,24.09,24.09,24.04,24.06,28043.10555963752,9.2965,9.2965,9.2772,9.2849,28043.1056
2011-06-10 13:15:00,24.06,24.07,24.04,24.06,38819.49546901788,9.2849,9.2888,9.2772,9.2849,38819.4955
2011-06-10 13:20:00,24.06,24.1,24.03,24.03,54984.08033308841,9.2849,9.3004,9.2733,9.2733,54984.0803
2011-06-10 13:25:00,24.04,24.05,24.02,24.04,110580.4555473916,9.2772,9.2811,9.2695,9.2772,110580.4555
2011-06-10 13:30:00,24.03,24.04,24.01,24.01,71393.58314964487,9.2733,9.2772,9.2656,9.2656,71393.5831
2011-06-10 13:35:00,24.01,24.02,23.96,23.96,110947.83247612049,9.2656,9.2695,9.2463,9.2463,110947.8325
2011-06-10 13:40:00,23.97,23.98,23.93,23.94,65638.0112662258,9.2502,9.254,9.2348,9.2386,65638.0113
2011-06-10 13:45:00,23.94,23.96,23.92,23.95,65515.55228998285,9.2386,9.2463,9.2309,9.2425,65515.5523
2011-06-10 13:50:00,23.95,23.95,23.91,23.93,102865.54004408522,9.2425,9.2425,9.227,9.2348,102865.54
2011-06-10 13:55:00,23.92,23.93,23.89,23.92,62576.53686015184,9.2309,9.2348,9.2193,9.2309,62576.5369
2011-06-10 14:00:00,23.92,24.0,23.92,24.0,104579.96571148664,9.2309,9.2618,9.2309,9.2618,104579.9657
2011-06-10 14:05:00,24.0,24.13,23.99,24.05,135439.62772471222,9.2618,9.3119,9.2579,9.2811,135439.6277
2011-06-10 14:10:00,24.04,24.07,24.02,24.02,68944.40362478569,9.2772,9.2888,9.2695,9.2695,68944.4036
2011-06-10 14:15:00,24.02,24.02,23.99,24.0,107274.06318883171,9.2695,9.2695,9.2579,9.2618,107274.0632
2011-06-10 14:20:00,23.99,24.01,23.95,23.97,121356.84545677196,9.2579,9.2656,9.2425,9.2502,121356.8455
2011-06-10 14:25:00,23.97,24.02,23.97,23.98,115233.89664462404,9.2502,9.2695,9.2502,9.254,115233.8966
2011-06-10 14:30:00,23.98,24.01,23.98,23.98,114376.68381092334,9.254,9.2656,9.254,9.254,114376.6838
2011-06-10 14:35:00,23.98,24.02,23.97,23.97,110947.83247612049,9.254,9.2695,9.2502,9.2502,110947.8325
2011-06-10 14:40:00,23.96,24.0,23.93,23.95,86088.66029879989,9.2463,9.2618,9.2348,9.2425,86088.6603
2011-06-10 14:45:00,23.95,23.98,23.94,23.98,42860.64168503551,9.2425,9.254,9.2386,9.254,42860.6417
2011-06-10 14:50:00,23.98,24.03,23.98,24.03,76414.40117560617,9.254,9.2733,9.254,9.2733,76414.4012
2011-06-10 14:55:00,24.03,24.11,24.02,24.11,43228.01861376438,9.2733,9.3042,9.2695,9.3042,43228.0186
2011-06-10 15:00:00,24.1,24.12,24.06,24.08,119642.41978937056,9.3004,9.3081,9.2849,9.2926,119642.4198
2011-06-10 15:05:00,24.07,24.09,24.04,24.08,90497.1834435464,9.2888,9.2965,9.2772,9.2926,90497.1834
2011-06-10 15:10:00,24.08,24.13,24.08,24.08,68577.02669605681,9.2926,9.3119,9.2926,9.2926,68577.0267
2011-06-10 15:15:00,24.08,24.13,24.07,24.1,62454.07788390889,9.2926,9.3119,9.2888,9.3004,62454.0779
2011-06-10 15:20:00,24.1,24.1,24.05,24.06,58657.84962037717,9.3004,9.3004,9.2811,9.2849,58657.8496
2011-06-10 15:25:00,24.07,24.07,24.01,24.02,92334.06808719078,9.2888,9.2888,9.2656,9.2695,92334.0681
2011-06-10 15:30:00,24.02,24.06,24.02,24.03,101028.65540044084,9.2695,9.2849,9.2695,9.2733,101028.6554
2011-06-10 15:35:00,24.04,24.04,23.98,24.01,100783.73744795492,9.2772,9.2772,9.254,9.2656,100783.7374
2011-06-10 15:40:00,24.0,24.03,23.98,24.01,133725.2020573108,9.2618,9.2733,9.254,9.2656,133725.2021
2011-06-10 15:45:00,24.01,24.02,23.98,24.02,274553.02473671315,9.2656,9.2695,9.254,9.2695,274553.0247
2011-06-10 15:50:00,24.01,24.02,23.93,23.93,214548.12637766343,9.2656,9.2695,9.2348,9.2348,214548.1264
2011-06-10 15:55:00,23.94,23.97,23.93,23.94,512735.73352926766,9.2386,9.2502,9.2348,9.2386,512735.7335
2011-06-13 09:30:00,24.06,24.06,23.98,24.04,42860.64168503551,9.2849,9.2849,9.254,9.2772,42860.6417
2011-06-13 09:35:00,24.03,24.04,24.01,24.03,70903.74724467302,9.2733,9.2772,9.2656,9.2733,70903.7472
2011-06-13 09:40:00,24.03,24.12,24.02,24.11,41023.75704139113,9.2733,9.3081,9.2695,9.3042,41023.757
2011-06-13 09:45:00,24.11,24.16,24.08,24.09,50330.63923585598,9.3042,9.3235,9.2926,9.2965,50330.6392
2011-06-13 09:50:00,24.08,24.11,24.06,24.11,63188.83174136664,9.2926,9.3042,9.2849,9.3042,63188.8317
2011-06-13 09:55:00,24.1,24.13,24.09,24.1,29022.77736958119,9.3004,9.3119,9.2965,9.3004,29022.7774
2011-06-13 10:00:00,24.1,24.16,24.09,24.13,99559.14768552534,9.3004,9.3235,9.2965,9.3119,99559.1477
2011-06-13 10:05:00,24.13,24.15,24.07,24.09,123561.10702914523,9.3119,9.3197,9.2888,9.2965,123561.107
2011-06-13 10:10:00,24.1,24.11,24.03,24.07,70046.53441097232,9.3004,9.3042,9.2733,9.2888,70046.5344
2011-06-13 10:15:00,24.07,24.11,24.02,24.11,111192.7504286064,9.2888,9.3042,9.2695,9.3042,111192.7504
2011-06-13 10:20:00,24.1,24.11,24.07,24.08,77149.15503306391,9.3004,9.3042,9.2888,9.2926,77149.155
2011-06-13 10:25:00,24.08,24.1,24.03,24.05,63311.2907176096,9.2926,9.3004,9.2733,9.2811,63311.2907
2011-06-13 10:30:00,24.06,24.06,23.99,24.01,97844.72201812392,9.2849,9.2849,9.2579,9.2656,97844.722
2011-06-13 10:35:00,24.01,24.04,23.99,24.02,75312.27038941954,9.2656,9.2772,9.2579,9.2695,75312.2704
2011-06-13 10:40:00,24.02,24.02,23.87,23.87,66005.38819495469,9.2695,9.2695,9.2116,9.2116,66005.3882
2011-06-13 10:45:00,23.89,23.89,23.8,23.81,157849.62037717365,9.2193,9.2193,9.1846,9.1884,157849.6204
2011-06-13 10:50:00,23.81,23.84,23.77,23.79,118295.371050698,9.1884,9.2,9.173,9.1807,118295.3711
2011-06-13 10:55:00,23.78,23.81,23.78,23.79,235855.98824393825,9.1769,9.1884,9.1769,9.1807,235855.9882
2011-06-13 11:00:00,23.8,23.83,23.77,23.8,67352.43693362724,9.1846,9.1962,9.173,9.1846,67352.4369
2011-06-13 11:05:00,23.8,23.81,23.73,23.74,127969.63017389174,9.1846,9.1884,9.1576,9.1614,127969.6302
2011-06-13 11:10:00,23.75,23.76,23.73,23.75,164584.86407053637,9.1653,9.1691,9.1576,9.1653,164584.8641
2011-06-13 11:15:00,23.75,23.82,23.75,23.82,27063.43374969385,9.1653,9.1923,9.1653,9.1923,27063.4337
2011-06-13 11:20:00,23.82,23.94,23.8,23.94,150257.1638501102,9.1923,9.2386,9.1846,9.2386,150257.1639
2011-06-13 11:25:00,23.93,23.95,23.91,23.91,81557.67817781043,9.2348,9.2425,9.227,9.227,81557.6782
2011-06-13 11:30:00,23.91,23.91,23.83,23.85,99191.77075679648,9.227,9.227,9.1962,9.2039,99191.7708
2011-06-13 11:35:00,23.86,23.89,23.85,23.89,31104.579965711484,9.2077,9.2193,9.2039,9.2193,31104.58
2011-06-13 11:40:00,23.89,23.89,23.83,23.84,61596.86505020817,9.2193,9.2193,9.1962,9.2,61596.8651
2011-06-13 11:45:00,23.84,23.85,23.79,23.8,45554.7391623806,9.2,9.2039,9.1807,9.1846,45554.7392
2011-06-13 11:50:00,23.8,23.8,23.74,23.74,111315.20940484936,9.1846,9.1846,9.1614,9.1614,111315.2094
2011-06-13 11:55:00,23.74,23.74,23.65,23.66,157849.62037717365,9.1614,9.1614,9.1267,9.1306,157849.6204
2011-06-13 12:00:00,23.66,23.67,23.62,23.62,154543.22801861377,9.1306,9.1344,9.1151,9.1151,154543.228
2011-06-13 12:05:00,23.63,23.64,23.57,23.58,157849.62037717365,9.119,9.1228,9.0958,9.0997,157849.6204
2011-06-13 12:10:00,23.59,23.61,23.58,23.6,64535.88048003918,9.1035,9.1113,9.0997,9.1074,64535.8805
2011-06-13 12:15:00,23.59,23.61,23.53,23.54,69924.07543472936,9.1035,9.1113,9.0804,9.0842,69924.0754
2011-06-13 12:20:00,23.55,23.55,23.43,23.44,231080.08817046287,9.0881,9.0881,9.0418,9.0457,231080.0882
2011-06-13 12:25:00,23.44,23.46,23.4,23.42,154298.31006612783,9.0457,9.0534,9.0302,9.0379,154298.3101
2011-06-13 12:30:00,23.43,23.48,23.41,23.47,305412.6867499388,9.0418,9.0611,9.0341,9.0572,305412.6867
2011-06-13 12:35:00,23.47,23.47,23.44,23.44,85108.98848885622,9.0572,9.0572,9.0457,9.0457,85108.9885
2011-06-13 12:40:00,23.44,23.44,23.4,23.44,122948.81214793044,9.0457,9.0457,9.0302,9.0457,122948.8121
2011-06-13 12:45:00,23.43,23.45,23.43,23.45,115846.19152583885,9.0418,9.0495,9.0418,9.0495,115846.1915
2011-06-13 12:50:00,23.45,23.46,23.43,23.43,52167.52387950036,9.0495,9.0534,9.0418,9.0418,52167.5239
2011-06-13 12:55:00,23.43,23.44,23.38,23.38,80333.08841538084,9.0418,9.0457,9.0225,9.0225,80333.0884
2011-06-13 13:00:00,23.38,23.38,23.29,23.29,143399.46118050453,9.0225,9.0225,8.9878,8.9878,143399.4612
2011-06-13 13:05:00,23.29,23.3,23.21,23.24,177687.97452853294,8.9878,8.9916,8.9569,8.9685,177687.9745
2011-06-13 13:10:00,23.24,23.25,23.18,23.23,236100.90619642416,8.9685,8.9723,8.9453,8.9646,236100.9062
2011-06-13 13:15:00,23.23,23.26,23.21,23.26,558780.3085966201,8.9646,8.9762,8.9569,8.9762,558780.3086
2011-06-13 13:20:00,23.27,23.27,23.22,23.27,583149.6448689689,8.9801,8.9801,8.9608,8.9801,583149.6449
2011-06-13 13:25:00,23.27,23.36,23.26,23.33,84864.07053637032,8.9801,9.0148,8.9762,9.0032,84864.0705
2011-06-13 13:30:00,23.33,23.35,23.31,23.33,50820.47514082782,9.0032,9.0109,8.9955,9.0032,50820.4751
2011-06-13 13:35:00,23.33,23.36,23.31,23.36,43472.936566250304,9.0032,9.0148,8.9955,9.0148,43472.9366
2011-06-13 13:40:00,23.36,23.4,23.36,23.4,47881.45971099681,9.0148,9.0302,9.0148,9.0302,47881.4597
2011-06-13 13:45:00,23.4,23.42,23.39,23.4,36247.856967915744,9.0302,9.0379,9.0264,9.0302,36247.857
2011-06-13 13:50:00,23.4,23.47,23.4,23.47,98212.0989468528,9.0302,9.0572,9.0302,9.0572,98212.0989
2011-06-13 13:55:00,23.47,23.56,23.46,23.55,100906.19642419789,9.0572,9.092,9.0534,9.0881,100906.1964
2011-06-13 14:00:00,23.55,23.56,23.5,23.53,127234.876316434,9.0881,9.092,9.0688,9.0804,127234.8763
2011-06-13 14:05:00,23.53,23.58,23.51,23.58,107029.14523634582,9.0804,9.0997,9.0727,9.0997,107029.1452
2011-06-13 14:10:00,23.57,23.58,23.53,23.54,40778.83908890522,9.0958,9.0997,9.0804,9.0842,40778.8391
2011-06-13 14:15:00,23.53,23.53,23.49,23.5,205853.5390644134,9.0804,9.0804,9.065,9.0688,205853.5391
2011-06-13 14:20:00,23.51,23.57,23.5,23.57,191525.83884398724,9.0727,9.0958,9.0688,9.0958,191525.8388
2011-06-13 14:25:00,23.57,23.58,23.54,23.55,64168.50355131031,9.0958,9.0997,9.0842,9.0881,64168.5036
2011-06-13 14:30:00,23.56,23.56,23.49,23.5,63678.66764633847,9.092,9.092,9.065,9.0688,63678.6676
2011-06-13 14:35:00,23.51,23.52,23.48,23.52,80945.38329659564,9.0727,9.0765,9.0611,9.0765,80945.3833
2011-06-13 14:40:00,23.52,23.6,23.51,23.6,74822.4344844477,9.0765,9.1074,9.0727,9.1074,74822.4345
2011-06-13 14:45:00,23.59,23.67,23.59,23.67,451628.7043840313,9.1035,9.1344,9.1035,9.1344,451628.7044
2011-06-13 14:50:00,23.66,23.67,23.62,23.64,76291.94219936321,9.1306,9.1344,9.1151,9.1228,76291.9422
2011-06-13 14:55:00,23.64,23.64,23.62,23.62,50820.47514082782,9.1228,9.1228,9.1151,9.1151,50820.4751
2011-06-13 15:00:00,23.62,23.67,23.61,23.62,356967.9157482243,9.1151,9.1344,9.1113,9.1151,356967.9157
2011-06-13 15:05:00,23.63,23.7,23.63,23.67,190546.1670340436,9.119,9.146,9.119,9.1344,190546.167
2011-06-13 15:10:00,23.67,23.68,23.63,23.67,134337.49693852558,9.1344,9.1383,9.119,9.1344,134337.4969
2011-06-13 15:15:00,23.67,23.67,23.51,23.54,441342.1503796228,9.1344,9.1344,9.0727,9.0842,441342.1504
2011-06-13 15:20:00,23.53,23.56,23.52,23.53,118050.45309821208,9.0804,9.092,9.0765,9.0804,118050.4531
2011-06-13 15:25:00,23.53,23.61,23.52,23.6,227773.695811903,9.0804,9.1113,9.0765,9.1074,227773.6958
2011-06-13 15:30:00,23.59,23.62,23.56,23.61,338476.6103355376,9.1035,9.1151,9.092,9.1113,338476.6103
2011-06-13 15:35:00,23.6,23.61,23.55,23.55,124663.23781533186,9.1074,9.1113,9.0881,9.0881,124663.2378
2011-06-13 15:40:00,23.56,23.58,23.52,23.55,205853.5390644134,9.092,9.0997,9.0765,9.0881,205853.5391
2011-06-13 15:45:00,23.55,23.59,23.51,23.59,291942.1993632133,9.0881,9.1035,9.0727,9.1035,291942.1994
2011-06-13 15:50:00,23.59,23.64,23.58,23.64,289615.47881459707,9.1035,9.1228,9.0997,9.1228,289615.4788
2011-06-13 15:55:00,23.64,23.64,23.59,23.6,379010.53147195687,9.1228,9.1228,9.1035,9.1074,379010.5315
2011-06-14 09:30:00,23.89,23.98,23.81,23.98,104579.96571148664,9.2193,9.254,9.1884,9.254,104579.9657
2011-06-14 09:35:00,23.98,24.01,23.88,23.89,158706.83321087435,9.254,9.2656,9.2155,9.2193,158706.8332
2011-06-14 09:40:00,23.89,23.92,23.84,23.91,169850.6000489836,9.2193,9.2309,9.2,9.227,169850.6
2011-06-14 09:45:00,23.91,23.94,23.83,23.91,201934.85182463872,9.227,9.2386,9.1962,9.227,201934.8518
2011-06-14 09:50:00,23.9,23.96,23.89,23.95,75189.81141317658,9.2232,9.2463,9.2193,9.2425,75189.8114
2011-06-14 09:55:00,23.96,23.99,23.95,23.97,101028.65540044084,9.2463,9.2579,9.2425,9.2502,101028.6554
2011-06-14 10:00:00,23.97,24.06,23.97,24.06,50575.5571883419,9.2502,9.2849,9.2502,9.2849,50575.5572
2011-06-14 10:05:00,24.05,24.15,24.04,24.13,160053.8819495469,9.2811,9.3197,9.2772,9.3119,160053.8819
2011-06-14 10:10:00,24.13,24.13,24.08,24.11,107641.4401175606,9.3119,9.3119,9.2926,9.3042,107641.4401
2011-06-14 10:15:00,24.11,24.13,24.08,24.09,63433.74969385256,9.3042,9.3119,9.2926,9.2965,63433.7497
2011-06-14 10:20:00,24.09,24.1,24.03,24.08,79475.87558168013,9.2965,9.3004,9.2733,9.2926,79475.8756
2011-06-14 10:25:00,24.07,24.13,24.04,24.12,97722.26304188096,9.2888,9.3119,9.2772,9.3081,97722.263
2011-06-14 10:30:00,24.12,24.15,24.08,24.09,161033.55375949055,9.3081,9.3197,9.2926,9.2965,161033.5538
2011-06-14 10:35:00,24.09,24.12,24.07,24.08,140705.36370315944,9.2965,9.3081,9.2888,9.2926,140705.3637
2011-06-14 10:40:00,24.09,24.11,24.07,24.1,90497.1834435464,9.2965,9.3042,9.2888,9.3004,90497.1834
2011-06-14 10:45:00,24.1,24.11,24.04,24.07,81557.67817781043,9.3004,9.3042,9.2772,9.2888,81557.6782
2011-06-14 10:50:00,24.07,24.07,24.04,24.07,71393.58314964487,9.2888,9.2888,9.2772,9.2888,71393.5831
2011-06-14 10:55:00,24.07,24.08,24.06,24.07,49473.42640215527,9.2888,9.2926,9.2849,9.2888,49473.4264
2011-06-14 11:00:00,24.06,24.09,24.05,24.09,48371.29561596864,9.2849,9.2965,9.2811,9.2965,48371.2956
2011-06-14 11:05:00,24.08,24.15,24.06,24.13,120622.09159931424,9.2926,9.3197,9.2849,9.3119,120622.0916
2011-06-14 11:10:00,24.13,24.16,24.12,24.14,48983.59049718344,9.3119,9.3235,9.3081,9.3158,48983.5905
2011-06-14 11:15:00,24.14,24.15,24.11,24.12,46411.95199608131,9.3158,9.3197,9.3042,9.3081,46411.952
2011-06-14 11:20:00,24.12,24.14,24.09,24.11,48493.7545922116,9.3081,9.3158,9.2965,9.3042,48493.7546
2011-06-14 11:25:00,24.11,24.11,24.09,24.1,17756.551555228998,9.3042,9.3042,9.2965,9.3004,17756.5516
2011-06-14 11:30:00,24.1,24.13,24.1,24.11,60249.81631153563,9.3004,9.3119,9.3004,9.3042,60249.8163
2011-06-14 11:35:00,24.11,24.11,24.04,24.04,95028.16556453588,9.3042,9.3042,9.2772,9.2772,95028.1656
2011-06-14 11:40:00,24.04,24.06,24.03,24.03,57800.636786676456,9.2772,9.2849,9.2733,9.2733,57800.6368
2011-06-14 11:45:00,24.04,24.06,24.02,24.04,103232.9169728141,9.2772,9.2849,9.2695,9.2772,103232.917
2011-06-14 11:50:00,24.04,24.07,24.03,24.07,53024.73671320108,9.2772,9.2888,9.2733,9.2888,53024.7367
2011-06-14 11:55:00,24.07,24.11,24.06,24.11,66617.68307616947,9.2888,9.3042,9.2849,9.3042,66617.6831
2011-06-14 12:00:00,24.11,24.15,24.09,24.13,72250.79598334557,9.3042,9.3197,9.2965,9.3119,72250.796
2011-06-14 12:05:00,24.13,24.15,24.12,24.13,60004.89835904972,9.3119,9.3197,9.3081,9.3119,60004.8984
2011-06-14 12:10:00,24.12,24.14,24.11,24.13,69434.23952975753,9.3081,9.3158,9.3042,9.3119,69434.2395
2011-06-14 12:15:00,24.14,24.2,24.14,24.18,94170.95273083515,9.3158,9.3389,9.3158,9.3312,94170.9527
2011-06-14 12:20:00,24.18,24.19,24.16,24.17,54494.24442811657,9.3312,9.3351,9.3235,9.3274,54494.2444
2011-06-14 12:25:00,24.16,24.18,24.16,24.16,27553.269654665684,9.3235,9.3312,9.3235,9.3235,27553.2697
2011-06-14 12:30:00,24.16,24.18,24.13,24.15,43350.477590007344,9.3235,9.3312,9.3119,9.3197,43350.4776
2011-06-14 12:35:00,24.15,24.16,24.13,24.16,35880.48003918687,9.3197,9.3235,9.3119,9.3235,35880.48
2011-06-14 12:40:00,24.16,24.19,24.15,24.17,47024.2468772961,9.3235,9.3351,9.3197,9.3274,47024.2469
2011-06-14 12:45:00,24.18,24.18,24.13,24.15,41268.67499387705,9.3312,9.3312,9.3119,9.3197,41268.675
2011-06-14 12:50:00,24.14,24.15,24.11,24.13,28900.318393338228,9.3158,9.3197,9.3042,9.3119,28900.3184
2011-06-14 12:55:00,24.13,24.16,24.12,24.16,37962.28263531717,9.3119,9.3235,9.3081,9.3235,37962.2826
2011-06-14 13:00:00,24.16,24.16,24.13,24.14,45922.11609110948,9.3235,9.3235,9.3119,9.3158,45922.1161
2011-06-14 13:05:00,24.14,24.15,24.11,24.12,56086.21111927504,9.3158,9.3197,9.3042,9.3081,56086.2111
2011-06-14 13:10:00,24.12,24.14,24.11,24.14,21430.320842517754,9.3081,9.3158,9.3042,9.3158,21430.3208
2011-06-14 13:15:00,24.14,24.16,24.13,24.15,31961.7927994122,9.3158,9.3235,9.3119,9.3197,31961.7928
2011-06-14 13:20:00,24.16,24.18,24.14,24.18,35635.56208670095,9.3235,9.3312,9.3158,9.3312,35635.5621
2011-06-14 13:25:00,24.17,24.2,24.16,24.2,46656.869948567226,9.3274,9.3389,9.3235,9.3389,46656.8699
2011-06-14 13:30:00,24.2,24.25,24.19,24.24,92456.52706343374,9.3389,9.3582,9.3351,9.3544,92456.5271
2011-06-14 13:35:00,24.24,24.28,24.24,24.27,112784.71711976489,9.3544,9.3698,9.3544,9.366,112784.7171
2011-06-14 13:40:00,24.26,24.27,24.22,24.24,46289.49301983835,9.3621,9.366,9.3467,9.3544,46289.493
2011-06-14 13:45:00,24.24,24.26,24.24,24.26,93926.03477834925,9.3544,9.3621,9.3544,9.3621,93926.0348
2011-06-14 13:50:00,24.26,24.28,24.24,24.25,102620.6220915993,9.3621,9.3698,9.3544,9.3582,102620.6221
2011-06-14 13:55:00,24.25,24.26,24.25,24.25,40778.83908890522,9.3582,9.3621,9.3582,9.3582,40778.8391
2011-06-14 14:00:00,24.25,24.27,24.24,24.26,81802.59613029634,9.3582,9.366,9.3544,9.3621,81802.5961
2011-06-14 14:05:00,24.26,24.26,24.24,24.26,60249.81631153563,9.3621,9.3621,9.3544,9.3621,60249.8163
2011-06-14 14:10:00,24.26,24.28,24.24,24.26,85108.98848885622,9.3621,9.3698,9.3544,9.3621,85108.9885
2011-06-14 14:15:00,24.25,24.26,24.22,24.25,193362.7234876316,9.3582,9.3621,9.3467,9.3582,193362.7235
2011-06-14 14:20:00,24.25,24.29,24.25,24.27,187362.23365172665,9.3582,9.3737,9.3582,9.366,187362.2337
2011-06-14 14:25:00,24.27,24.32,24.26,24.32,77516.53196179279,9.366,9.3853,9.3621,9.3853,77516.532
2011-06-14 14:30:00,24.32,24.33,24.3,24.32,62454.07788390889,9.3853,9.3891,9.3775,9.3853,62454.0779
2011-06-14 14:35:00,24.33,24.33,24.3,24.31,75312.27038941954,9.3891,9.3891,9.3775,9.3814,75312.2704
2011-06-14 14:40:00,24.32,24.33,24.3,24.31,37962.28263531717,9.3853,9.3891,9.3775,9.3814,37962.2826
2011-06-14 14:45:00,24.32,24.37,24.31,24.36,60617.1932402645,9.3853,9.4046,9.3814,9.4007,60617.1932
2011-06-14 14:50:00,24.36,24.37,24.33,24.33,55718.83419054616,9.4007,9.4046,9.3891,9.3891,55718.8342
2011-06-14 14:55:00,24.33,24.33,24.31,24.32,116580.94538329658,9.3891,9.3891,9.3814,9.3853,116580.9454
2011-06-14 15:00:00,24.32,24.33,24.3,24.33,133725.2020573108,9.3853,9.3891,9.3775,9.3891,133725.2021
2011-06-14 15:05:00,24.33,24.35,24.32,24.33,115723.73254959588,9.3891,9.3968,9.3853,9.3891,115723.7325
2011-06-14 15:10:00,24.33,24.33,24.31,24.31,74822.4344844477,9.3891,9.3891,9.3814,9.3814,74822.4345
2011-06-14 15:15:00,24.31,24.33,24.29,24.31,94170.95273083515,9.3814,9.3891,9.3737,9.3814,94170.9527
2011-06-14 15:20:00,24.3,24.33,24.29,24.29,195689.44403624785,9.3775,9.3891,9.3737,9.3737,195689.444
2011-06-14 15:25:00,24.3,24.3,24.24,24.29,138501.10213078617,9.3775,9.3775,9.3544,9.3737,138501.1021
2011-06-14 15:30:00,24.29,24.31,24.27,24.29,204751.4082782268,9.3737,9.3814,9.366,9.3737,204751.4083
2011-06-14 15:35:00,24.3,24.31,24.26,24.3,196179.2799412197,9.3775,9.3814,9.3621,9.3775,196179.2799
2011-06-14 15:40:00,24.3,24.3,24.25,24.25,264021.5527798188,9.3775,9.3775,9.3582,9.3582,264021.5528
2011-06-14 15:45:00,24.25,24.26,24.21,24.24,413911.3397012001,9.3582,9.3621,9.3428,9.3544,413911.3397
2011-06-14 15:50:00,24.24,24.25,24.16,24.17,545064.9032574088,9.3544,9.3582,9.3235,9.3274,545064.9033
2011-06-14 15:55:00,24.17,24.21,24.16,24.21,519960.8131276022,9.3274,9.3428,9.3235,9.3428,519960.8131
2011-06-15 09:30:00,23.9,23.97,23.8,23.85,162625.52045064903,9.2232,9.2502,9.1846,9.2039,162625.5205
2011-06-15 09:35:00,23.87,23.98,23.87,23.89,444403.6247856968,9.2116,9.254,9.2116,9.2193,444403.6248
2011-06-15 09:40:00,23.88,23.88,23.8,23.84,151971.58951751163,9.2155,9.2155,9.1846,9.2,151971.5895
2011-06-15 09:45:00,23.84,23.85,23.77,23.82,174259.12319373008,9.2,9.2039,9.173,9.1923,174259.1232
2011-06-15 09:50:00,23.82,23.95,23.82,23.93,301126.6225814352,9.1923,9.2425,9.1923,9.2348,301126.6226
2011-06-15 09:55:00,23.93,23.94,23.91,23.93,126622.5814352192,9.2348,9.2386,9.227,9.2348,126622.5814
2011-06-15 10:00:00,23.93,23.93,23.87,23.92,194709.77222630417,9.2348,9.2348,9.2116,9.2309,194709.7722
2011-06-15 10:05:00,23.91,23.95,23.91,23.93,136909.13543962772,9.227,9.2425,9.227,9.2348,136909.1354
2011-06-15 10:10:00,23.93,23.94,23.89,23.91,202179.76977712463,9.2348,9.2386,9.2193,9.227,202179.7698
2011-06-15 10:15:00,23.91,23.92,23.88,23.91,128214.54812637766,9.227,9.2309,9.2155,9.227,128214.5481
2011-06-15 10:20:00,23.9,23.91,23.86,23.89,73108.00881704628,9.2232,9.227,9.2077,9.2193,73108.0088
2011-06-15 10:25:00,23.9,23.9,23.83,23.84,79353.41660543717,9.2232,9.2232,9.1962,9.2,79353.4166
2011-06-15 10:30:00,23.84,23.93,23.78,23.84,175116.3360274308,9.2,9.2348,9.1769,9.2,175116.336
2011-06-15 10:35:00,23.84,23.84,23.8,23.81,96130.2963507225,9.2,9.2,9.1846,9.1884,96130.2964
2011-06-15 10:40:00,23.8,23.86,23.78,23.86,65638.0112662258,9.1846,9.2077,9.1769,9.2077,65638.0113
2011-06-15 10:45:00,23.86,23.92,23.84,23.84,189933.8721528288,9.2077,9.2309,9.2,9.2,189933.8722
2011-06-15 10:50:00,23.84,23.85,23.8,23.82,144379.13299044818,9.2,9.2039,9.1846,9.1923,144379.133
2011-06-15 10:55:00,23.82,23.84,23.8,23.81,140093.06882194465,9.1923,9.2,9.1846,9.1884,140093.0688
2011-06-15 11:00:00,23.82,23.86,23.79,23.79,313250.0612294881,9.1923,9.2077,9.1807,9.1807,313250.0612
2011-06-15 11:05:00,23.79,23.83,23.78,23.78,91721.773205976,9.1807,9.1962,9.1769,9.1769,91721.7732
2011-06-15 11:10:00,23.78,23.8,23.72,23.78,135317.16874846927,9.1769,9.1846,9.1537,9.1769,135317.1687
2011-06-15 11:15:00,23.77,23.83,23.77,23.83,73475.38574577516,9.173,9.1962,9.173,9.1962,73475.3857
2011-06-15 11:20:00,23.82,23.85,23.8,23.82,49350.96742591231,9.1923,9.2039,9.1846,9.1923,49350.9674
2011-06-15 11:25:00,23.82,23.85,23.78,23.8,73475.38574577516,9.1923,9.2039,9.1769,9.1846,73475.3857
2011-06-15 11:30:00,23.8,23.81,23.69,23.69,123316.18907665931,9.1846,9.1884,9.1421,9.1421,123316.1891
2011-06-15 11:35:00,23.69,23.72,23.64,23.67,217487.14180749448,9.1421,9.1537,9.1228,9.1344,217487.1418
2011-06-15 11:40:00,23.67,23.68,23.6,23.63,89639.9706098457,9.1344,9.1383,9.1074,9.119,89639.9706
2011-06-15 11:45:00,23.63,23.68,23.62,23.65,100416.36051922606,9.119,9.1383,9.1151,9.1267,100416.3605
2011-06-15 11:50:00,23.65,23.65,23.51,23.54,320720.0587803086,9.1267,9.1267,9.0727,9.0842,320720.0588
2011-06-15 11:55:00,23.53,23.58,23.51,23.58,132500.6122948812,9.0804,9.0997,9.0727,9.0997,132500.6123
2011-06-15 12:00:00,23.58,23.67,23.58,23.67,153073.72030369824,9.0997,9.1344,9.0997,9.1344,153073.7203
2011-06-15 12:05:00,23.67,23.68,23.61,23.62,106784.2272838599,9.1344,9.1383,9.1113,9.1151,106784.2273
2011-06-15 12:10:00,23.62,23.63,23.59,23.61,171442.56674014204,9.1151,9.119,9.1035,9.1113,171442.5667
2011-06-15 12:15:00,23.62,23.66,23.6,23.63,286676.4633847661,9.1151,9.1306,9.1074,9.119,286676.4634
2011-06-15 12:20:00,23.63,23.67,23.62,23.63,243203.5268185158,9.119,9.1344,9.1151,9.119,243203.5268
2011-06-15 12:25:00,23.63,23.68,23.55,23.68,106784.2272838599,9.119,9.1383,9.0881,9.1383,106784.2273
2011-06-15 12:30:00,23.67,23.67,23.63,23.65,44575.06735243693,9.1344,9.1344,9.119,9.1267,44575.0674
2011-06-15 12:35:00,23.65,23.71,23.65,23.67,103232.9169728141,9.1267,9.1499,9.1267,9.1344,103232.917
2011-06-15 12:40:00,23.67,23.73,23.67,23.69,49350.96742591231,9.1344,9.1576,9.1344,9.1421,49350.9674
2011-06-15 12:45:00,23.69,23.71,23.67,23.69,46289.49301983835,9.1421,9.1499,9.1344,9.1421,46289.493
2011-06-15 12:50:00,23.7,23.72,23.67,23.67,38697.03649277492,9.146,9.1537,9.1344,9.1344,38697.0365
2011-06-15 12:55:00,23.67,23.67,23.63,23.65,58045.55473916238,9.1344,9.1344,9.119,9.1267,58045.5547
2011-06-15 13:00:00,23.65,23.67,23.62,23.62,65882.92921871172,9.1267,9.1344,9.1151,9.1151,65882.9292
2011-06-15 13:05:00,23.62,23.66,23.6,23.63,82414.89101151114,9.1151,9.1306,9.1074,9.119,82414.891
2011-06-15 13:10:00,23.63,23.63,23.6,23.62,109968.16066617682,9.119,9.119,9.1074,9.1151,109968.1607
2011-06-15 13:15:00,23.62,23.62,23.58,23.58,134949.79181974038,9.1151,9.1151,9.0997,9.0997,134949.7918
2011-06-15 13:20:00,23.58,23.64,23.57,23.64,196301.73891746264,9.0997,9.1228,9.0958,9.1228,196301.7389
2011-06-15 13:25:00,23.63,23.67,23.62,23.65,139480.77394072985,9.119,9.1344,9.1151,9.1267,139480.7739
2011-06-15 13:30:00,23.65,23.68,23.59,23.59,186137.64388929703,9.1267,9.1383,9.1035,9.1035,186137.6439
2011-06-15 13:35:00,23.6,23.6,23.54,23.57,178055.3514572618,9.1074,9.1074,9.0842,9.0958,178055.3515
2011-06-15 13:40:00,23.58,23.6,23.53,23.54,129194.21993632131,9.0997,9.1074,9.0804,9.0842,129194.2199
2011-06-15 13:45:00,23.55,23.56,23.49,23.54,118172.91207445505,9.0881,9.092,9.065,9.0842,118172.9121
2011-06-15 13:50:00,23.54,23.56,23.48,23.48,119397.50183688464,9.0842,9.092,9.0611,9.0611,119397.5018
2011-06-15 13:55:00,23.48,23.52,23.48,23.49,104457.50673524367,9.0611,9.0765,9.0611,9.065,104457.5067
2011-06-15 14:00:00,23.48,23.53,23.45,23.53,183810.9233406809,9.0611,9.0804,9.0495,9.0804,183810.9233
2011-06-15 14:05:00,23.52,23.6,23.5,23.57,108988.48885623316,9.0765,9.1074,9.0688,9.0958,108988.4889
2011-06-15 14:10:00,23.56,23.59,23.53,23.53,159074.2101396032,9.092,9.1035,9.0804,9.0804,159074.2101
2011-06-15 14:15:00,23.53,23.54,23.48,23.49,123806.02498163114,9.0804,9.0842,9.0611,9.065,123806.025
2011-06-15 14:20:00,23.49,23.51,23.45,23.45,128949.3019838354,9.065,9.0727,9.0495,9.0495,128949.302
2011-06-15 14:25:00,23.45,23.49,23.44,23.45,220426.15723732547,9.0495,9.065,9.0457,9.0495,220426.1572
2011-06-15 14:30:00,23.45,23.54,23.45,23.53,213078.618662748,9.0495,9.0842,9.0495,9.0804,213078.6187
2011-06-15 14:35:00,23.53,23.53,23.5,23.53,85966.20132255694,9.0804,9.0804,9.0688,9.0804,85966.2013
2011-06-15 14:40:00,23.53,23.53,23.47,23.52,151481.7536125398,9.0804,9.0804,9.0572,9.0765,151481.7536
2011-06-15 14:45:00,23.51,23.6,23.44,23.54,243938.2806759736,9.0727,9.1074,9.0457,9.0842,243938.2807
2011-06-15 14:50:00,23.54,23.56,23.48,23.49,129684.05584129316,9.0842,9.092,9.0611,9.065,129684.0558
2011-06-15 14:55:00,23.48,23.5,23.46,23.47,84741.61156012735,9.0611,9.0688,9.0534,9.0572,84741.6116
2011-06-15 15:00:00,23.47,23.51,23.44,23.45,176340.9257898604,9.0572,9.0727,9.0457,9.0495,176340.9258
2011-06-15 15:05:00,23.46,23.46,23.41,23.44,165931.9128092089,9.0534,9.0534,9.0341,9.0457,165931.9128
2011-06-15 15:10:00,23.43,23.49,23.42,23.44,187974.52853294145,9.0418,9.065,9.0379,9.0457,187974.5285
2011-06-15 15:15:00,23.46,23.47,23.42,23.45,193485.18246387452,9.0534,9.0572,9.0379,9.0495,193485.1825
2011-06-15 15:20:00,23.45,23.5,23.41,23.49,151236.83566005388,9.0495,9.0688,9.0341,9.065,151236.8357
2011-06-15 15:25:00,23.49,23.54,23.48,23.49,186382.561841783,9.065,9.0842,9.0611,9.065,186382.5618
2011-06-15 15:30:00,23.49,23.53,23.48,23.49,278594.1709527308,9.065,9.0804,9.0611,9.065,278594.171
2011-06-15 15:35:00,23.49,23.52,23.47,23.49,196669.1158461915,9.065,9.0765,9.0572,9.065,196669.1158
2011-06-15 15:40:00,23.49,23.55,23.47,23.55,196791.5748224345,9.065,9.0881,9.0572,9.0881,196791.5748
2011-06-15 15:45:00,23.54,23.58,23.52,23.53,408400.6857702669,9.0842,9.0997,9.0765,9.0804,408400.6858
2011-06-15 15:50:00,23.53,23.54,23.5,23.54,358314.9644868969,9.0804,9.0842,9.0688,9.0842,358314.9645
2011-06-15 15:55:00,23.54,23.55,23.49,23.5,568454.5677198138,9.0842,9.0881,9.065,9.0688,568454.5677
2011-06-16 09:30:00,23.53,23.74,23.53,23.71,198995.83639480773,9.0804,9.1614,9.0804,9.1499,198995.8364
2011-06-16 09:35:00,23.71,23.78,23.64,23.76,426157.2373254959,9.1499,9.1769,9.1228,9.1691,426157.2373
2011-06-16 09:40:00,23.77,23.77,23.62,23.62,105437.17854518736,9.173,9.173,9.1151,9.1151,105437.1785
2011-06-16 09:45:00,23.61,23.62,23.56,23.58,127357.33529267694,9.1113,9.1151,9.092,9.0997,127357.3353
2011-06-16 09:50:00,23.58,23.64,23.58,23.6,137031.59441587067,9.0997,9.1228,9.0997,9.1074,137031.5944
2011-06-16 09:55:00,23.6,23.61,23.57,23.58,142909.6252755327,9.1074,9.1113,9.0958,9.0997,142909.6253
2011-06-16 10:00:00,23.58,23.58,23.33,23.33,276389.90938035754,9.0997,9.0997,9.0032,9.0032,276389.9094
2011-06-16 10:05:00,23.34,23.45,23.34,23.4,215282.8802351212,9.0071,9.0495,9.0071,9.0302,215282.8802
2011-06-16 10:10:00,23.4,23.49,23.36,23.47,128092.08915013468,9.0302,9.065,9.0148,9.0572,128092.0892
2011-06-16 10:15:00,23.47,23.52,23.44,23.47,187729.6105804556,9.0572,9.0765,9.0457,9.0572,187729.6106
2011-06-16 10:20:00,23.48,23.5,23.44,23.5,163237.81533186382,9.0611,9.0688,9.0457,9.0688,163237.8153
2011-06-16 10:25:00,23.5,23.5,23.42,23.42,87435.70903747244,9.0688,9.0688,9.0379,9.0379,87435.709
2011-06-16 10:30:00,23.42,23.5,23.41,23.5,95150.62454077884,9.0379,9.0688,9.0341,9.0688,95150.6245
2011-06-16 10:35:00,23.49,23.64,23.49,23.62,148297.82023022286,9.065,9.1228,9.065,9.1151,148297.8202
2011-06-16 10:40:00,23.63,23.65,23.58,23.6,66862.6010286554,9.119,9.1267,9.0997,9.1074,66862.601
2011-06-16 10:45:00,23.61,23.65,23.6,23.65,90374.72446730344,9.1113,9.1267,9.1074,9.1267,90374.7245
2011-06-16 10:50:00,23.65,23.65,23.58,23.59,133970.1200097967,9.1267,9.1267,9.0997,9.1035,133970.12
2011-06-16 10:55:00,23.6,23.62,23.55,23.55,67842.27283859906,9.1074,9.1151,9.0881,9.0881,67842.2728
2011-06-16 11:00:00,23.56,23.58,23.49,23.51,111070.29145236344,9.092,9.0997,9.065,9.0727,111070.2915
2011-06-16 11:05:00,23.52,23.59,23.49,23.59,122336.51726671564,9.0765,9.1035,9.065,9.1035,122336.5173
2011-06-16 11:10:00,23.58,23.61,23.54,23.6,153073.72030369824,9.0997,9.1113,9.0842,9.1074,153073.7203
2011-06-16 11:15:00,23.6,23.67,23.53,23.67,221038.45211854027,9.1074,9.1344,9.0804,9.1344,221038.4521
2011-06-16 11:20:00,23.67,23.72,23.6,23.66,205975.9980406564,9.1344,9.1537,9.1074,9.1306,205975.998
2011-06-16 11:25:00,23.66,23.69,23.66,23.67,95273.0835170218,9.1306,9.1421,9.1306,9.1344,95273.0835
2011-06-16 11:30:00,23.67,23.71,23.63,23.63,116580.94538329658,9.1344,9.1499,9.119,9.119,116580.9454
2011-06-16 11:35:00,23.63,23.64,23.53,23.55,89639.9706098457,9.119,9.1228,9.0804,9.0881,89639.9706
2011-06-16 11:40:00,23.56,23.57,23.53,23.54,53637.031594415865,9.092,9.0958,9.0804,9.0842,53637.0316
2011-06-16 11:45:00,23.53,23.6,23.53,23.56,42983.10066127847,9.0804,9.1074,9.0804,9.092,42983.1007
2011-06-16 11:50:00,23.56,23.59,23.54,23.56,49718.3443546412,9.092,9.1035,9.0842,9.092,49718.3444
2011-06-16 11:55:00,23.55,23.59,23.53,23.57,39799.16727896155,9.0881,9.1035,9.0804,9.0958,39799.1673
2011-06-16 12:00:00,23.57,23.58,23.55,23.57,79475.87558168013,9.0958,9.0997,9.0881,9.0958,79475.8756
2011-06-16 12:05:00,23.58,23.58,23.52,23.53,98212.0989468528,9.0997,9.0997,9.0765,9.0804,98212.0989
2011-06-16 12:10:00,23.53,23.54,23.5,23.53,91599.31422973303,9.0804,9.0842,9.0688,9.0804,91599.3142
2011-06-16 12:15:00,23.53,23.53,23.48,23.49,104457.50673524367,9.0804,9.0804,9.0611,9.065,104457.5067
2011-06-16 12:20:00,23.49,23.51,23.48,23.49,112172.42223855008,9.065,9.0727,9.0611,9.065,112172.4222
2011-06-16 12:25:00,23.49,23.54,23.48,23.53,82169.97305902521,9.065,9.0842,9.0611,9.0804,82169.9731
2011-06-16 12:30:00,23.53,23.55,23.52,23.53,85598.82439382806,9.0804,9.0881,9.0765,9.0804,85598.8244
2011-06-16 12:35:00,23.53,23.53,23.5,23.51,94660.788635807,9.0804,9.0804,9.0688,9.0727,94660.7886
2011-06-16 12:40:00,23.51,23.51,23.47,23.48,113764.38892970854,9.0727,9.0727,9.0572,9.0611,113764.3889
2011-06-16 12:45:00,23.48,23.48,23.43,23.44,121111.92750428604,9.0611,9.0611,9.0418,9.0457,121111.9275
2011-06-16 12:50:00,23.44,23.44,23.43,23.44,171687.48469262797,9.0457,9.0457,9.0418,9.0457,171687.4847
2011-06-16 12:55:00,23.44,23.44,23.35,23.35,181239.2848395788,9.0457,9.0457,9.0109,9.0109,181239.2848
2011-06-16 13:00:00,23.35,23.35,23.34,23.35,150257.1638501102,9.0109,9.0109,9.0071,9.0109,150257.1639
2011-06-16 13:05:00,23.35,23.37,23.34,23.36,138011.26622581435,9.0109,9.0186,9.0071,9.0148,138011.2662
2011-06-16 13:10:00,23.37,23.37,23.36,23.37,53147.19568944403,9.0186,9.0186,9.0148,9.0186,53147.1957
2011-06-16 13:15:00,23.37,23.41,23.36,23.38,96865.05020818026,9.0186,9.0341,9.0148,9.0225,96865.0502
2011-06-16 13:20:00,23.38,23.39,23.31,23.35,136296.84055841292,9.0225,9.0264,8.9955,9.0109,136296.8406
2011-06-16 13:25:00,23.35,23.37,23.3,23.31,129194.21993632131,9.0109,9.0186,8.9916,8.9955,129194.2199
2011-06-16 13:30:00,23.31,23.31,23.25,23.26,78618.66274797943,8.9955,8.9955,8.9723,8.9762,78618.6627
2011-06-16 13:35:00,23.26,23.26,23.22,23.22,146583.39456282146,8.9762,8.9762,8.9608,8.9608,146583.3946
2011-06-16 13:40:00,23.22,23.22,23.18,23.18,128704.38403134947,8.9608,8.9608,8.9453,8.9453,128704.384
2011-06-16 13:45:00,23.18,23.18,23.16,23.17,141317.65858437424,8.9453,8.9453,8.9376,8.9415,141317.6586
2011-06-16 13:50:00,23.17,23.19,23.13,23.14,153073.72030369824,8.9415,8.9492,8.926,8.9299,153073.7203
2011-06-16 13:55:00,23.13,23.18,23.13,23.14,281655.6453588048,8.926,8.9453,8.926,8.9299,281655.6454
2011-06-16 14:00:00,23.14,23.18,23.12,23.18,145236.3458241489,8.9299,8.9453,8.9222,8.9453,145236.3458
2011-06-16 14:05:00,23.18,23.18,23.11,23.16,135562.08670095517,8.9453,8.9453,8.9183,8.9376,135562.0867
2011-06-16 14:10:00,23.14,23.17,23.11,23.13,477957.3842762674,8.9299,8.9415,8.9183,8.926,477957.3843
2011-06-16 14:15:00,23.13,23.15,23.09,23.1,177810.4335047759,8.926,8.9337,8.9106,8.9144,177810.4335
2011-06-16 14:20:00,23.09,23.13,23.09,23.09,113029.6350722508,8.9106,8.926,8.9106,8.9106,113029.6351
2011-06-16 14:25:00,23.09,23.14,23.09,23.12,128337.0071026206,8.9106,8.9299,8.9106,8.9222,128337.0071
2011-06-16 14:30:00,23.12,23.12,23.04,23.04,169728.14107274063,8.9222,8.9222,8.8913,8.8913,169728.1411
2011-06-16 14:35:00,23.04,23.05,22.94,22.94,245530.247367132,8.8913,8.8952,8.8527,8.8527,245530.2474
2011-06-16 14:40:00,22.95,22.99,22.94,22.95,143889.29708547634,8.8566,8.872,8.8527,8.8566,143889.2971
2011-06-16 14:45:00,22.95,22.96,22.86,22.86,402522.65491060494,8.8566,8.8604,8.8218,8.8218,402522.6549
2011-06-16 14:50:00,22.86,22.87,22.8,22.82,355498.4080333088,8.8218,8.8257,8.7987,8.8064,355498.408
2011-06-16 14:55:00,22.82,22.88,22.82,22.87,192872.8875826598,8.8064,8.8295,8.8064,8.8257,192872.8876
2011-06-16 15:00:00,22.87,22.91,22.83,22.9,520328.1900563311,8.8257,8.8411,8.8103,8.8373,520328.1901
2011-06-16 15:05:00,22.91,22.92,22.87,22.91,233161.8907665932,8.8411,8.845,8.8257,8.8411,233161.8908
2011-06-16 15:10:00,22.92,22.97,22.92,22.97,330394.3179035023,8.845,8.8643,8.845,8.8643,330394.3179
2011-06-16 15:15:00,22.97,23.0,22.97,22.99,216385.01102130784,8.8643,8.8759,8.8643,8.872,216385.011
2011-06-16 15:20:00,23.0,23.0,22.95,22.98,213323.53661523387,8.8759,8.8759,8.8566,8.8681,213323.5366
2011-06-16 15:25:00,22.97,23.04,22.97,23.0,452363.4582414891,8.8643,8.8913,8.8643,8.8759,452363.4582
2011-06-16 15:30:00,23.01,23.09,23.0,23.09,385011.0213078618,8.8797,8.9106,8.8759,8.9106,385011.0213
2011-06-16 15:35:00,23.09,23.13,23.07,23.12,467793.2892481019,8.9106,8.926,8.9029,8.9222,467793.2892
2011-06-16 15:40:00,23.12,23.12,23.04,23.04,482855.74332598574,8.9222,8.9222,8.8913,8.8913,482855.7433
2011-06-16 15:45:00,23.04,23.09,23.03,23.06,470609.8457016899,8.8913,8.9106,8.8874,8.899,470609.8457
2011-06-16 15:50:00,23.06,23.1,23.04,23.09,405094.29341170704,8.899,8.9144,8.8913,8.9106,405094.2934
2011-06-16 15:55:00,23.1,23.13,23.09,23.12,485304.9228508449,8.9144,8.926,8.9106,8.9222,485304.9229
2011-06-17 09:30:00,23.31,23.42,23.31,23.38,727283.8599069312,8.9955,9.0379,8.9955,9.0225,727283.8599
2011-06-17 09:35:00,23.38,23.38,23.31,23.31,125765.36860151848,9.0225,9.0225,8.9955,8.9955,125765.3686
2011-06-17 09:40:00,23.31,23.33,23.25,23.27,123193.73010041636,8.9955,9.0032,8.9723,8.9801,123193.7301
2011-06-17 09:45:00,23.27,23.32,23.26,23.29,378643.154543228,8.9801,8.9993,8.9762,8.9878,378643.1545
2011-06-17 09:50:00,23.29,23.34,23.26,23.26,145358.80480039187,8.9878,9.0071,8.9762,8.9762,145358.8048
2011-06-17 09:55:00,23.25,23.27,23.22,23.22,91721.773205976,8.9723,8.9801,8.9608,8.9608,91721.7732
2011-06-17 10:00:00,23.22,23.34,23.22,23.26,403257.40876806265,8.9608,9.0071,8.9608,8.9762,403257.4088
2011-06-17 10:05:00,23.26,23.31,23.24,23.3,127479.7942689199,8.9762,8.9955,8.9685,8.9916,127479.7943
2011-06-17 10:10:00,23.3,23.4,23.3,23.37,125397.9916727896,8.9916,9.0302,8.9916,9.0186,125397.9917
2011-06-17 10:15:00,23.37,23.4,23.27,23.28,221160.9110947832,9.0186,9.0302,8.9801,8.9839,221160.9111
2011-06-17 10:20:00,23.28,23.3,23.19,23.19,145113.88684790593,8.9839,8.9916,8.9492,8.9492,145113.8868
2011-06-17 10:25:00,23.18,23.18,23.04,23.09,165442.07690423707,8.9453,8.9453,8.8913,8.9106,165442.0769
2011-06-17 10:30:00,23.09,23.1,23.05,23.06,114866.51971589516,8.9106,8.9144,8.8952,8.899,114866.5197
2011-06-17 10:35:00,23.06,23.12,23.04,23.11,101518.49130541268,8.899,8.9222,8.8913,8.9183,101518.4913
2011-06-17 10:40:00,23.11,23.13,23.04,23.04,94660.788635807,8.9183,8.926,8.8913,8.8913,94660.7886
2011-06-17 10:45:00,23.04,23.15,23.03,23.15,150012.2458976243,8.8913,8.9337,8.8874,8.9337,150012.2459
2011-06-17 10:50:00,23.14,23.16,23.11,23.11,93313.73989713444,8.9299,8.9376,8.9183,8.9183,93313.7399
2011-06-17 10:55:00,23.11,23.12,23.04,23.04,122948.81214793044,8.9183,8.9222,8.8913,8.8913,122948.8121
2011-06-17 11:00:00,23.04,23.05,22.99,23.0,102743.08106784229,8.8913,8.8952,8.872,8.8759,102743.0811
2011-06-17 11:05:00,23.0,23.09,23.0,23.06,48738.672544697525,8.8759,8.9106,8.8759,8.899,48738.6725
2011-06-17 11:10:00,23.06,23.1,23.04,23.09,123071.2711241734,8.899,8.9144,8.8913,8.9106,123071.2711
2011-06-17 11:15:00,23.09,23.12,23.07,23.12,113886.8479059515,8.9106,8.9222,8.9029,8.9222,113886.8479
2011-06-17 11:20:00,23.12,23.16,23.11,23.12,34900.8082292432,8.9222,8.9376,8.9183,8.9222,34900.8082
2011-06-17 11:25:00,23.12,23.18,23.09,23.18,69801.6164584864,8.9222,8.9453,8.9106,8.9453,69801.6165
2011-06-17 11:30:00,23.18,23.18,23.11,23.13,68209.64976732794,8.9453,8.9453,8.9183,8.926,68209.6498
2011-06-17 11:35:00,23.13,23.14,23.09,23.11,69679.15748224345,8.926,8.9299,8.9106,8.9183,69679.1575
2011-06-17 11:40:00,23.11,23.17,23.11,23.16,57065.88292921871,8.9183,8.9415,8.9183,8.9376,57065.8829
2011-06-17 11:45:00,23.17,23.18,23.11,23.13,66617.68307616947,8.9415,8.9453,8.9183,8.926,66617.6831
2011-06-17 11:50:00,23.13,23.16,23.12,23.13,81190.30124908155,8.926,8.9376,8.9222,8.926,81190.3012
2011-06-17 11:55:00,23.13,23.19,23.13,23.18,79475.87558168013,8.926,8.9492,8.926,8.9453,79475.8756
2011-06-17 12:00:00,23.18,23.18,23.11,23.12,99436.6887092824,8.9453,8.9453,8.9183,8.9222,99436.6887
2011-06-17 12:05:00,23.12,23.2,23.12,23.2,54126.8674993877,8.9222,8.953,8.9222,8.953,54126.8675
2011-06-17 12:10:00,23.2,23.21,23.19,23.2,53392.11364192995,8.953,8.9569,8.9492,8.953,53392.1136
2011-06-17 12:15:00,23.2,23.2,23.17,23.19,101640.95028165563,8.953,8.953,8.9415,8.9492,101640.9503
2011-06-17 12:20:00,23.19,23.19,23.13,23.13,84006.8577026696,8.9492,8.9492,8.926,8.926,84006.8577
2011-06-17 12:25:00,23.14,23.18,23.13,23.16,43105.55963752143,8.9299,8.9453,8.926,8.9376,43105.5596
2011-06-17 12:30:00,23.16,23.19,23.16,23.18,51922.60592701445,8.9376,8.9492,8.9376,8.9453,51922.6059
2011-06-17 12:35:00,23.18,23.22,23.13,23.21,74332.59857947587,8.9453,8.9608,8.926,8.9569,74332.5986
2011-06-17 12:40:00,23.21,23.23,23.18,23.23,60494.73426402155,8.9569,8.9646,8.9453,8.9646,60494.7343
2011-06-17 12:45:00,23.22,23.25,23.22,23.23,25593.926034778346,8.9608,8.9723,8.9608,8.9646,25593.926
2011-06-17 12:50:00,23.23,23.25,23.15,23.16,85231.44746509919,8.9646,8.9723,8.9337,8.9376,85231.4475
2011-06-17 12:55:00,23.16,23.18,23.15,23.18,43350.477590007344,8.9376,8.9453,8.9337,8.9453,43350.4776
2011-06-17 13:00:00,23.18,23.19,23.17,23.18,31471.95689444036,8.9453,8.9492,8.9415,8.9453,31471.9569
2011-06-17 13:05:00,23.18,23.18,23.12,23.14,49840.80333088415,8.9453,8.9453,8.9222,8.9299,49840.8033
2011-06-17 13:10:00,23.14,23.14,23.11,23.11,30492.28508449669,8.9299,8.9299,8.9183,8.9183,30492.2851
2011-06-17 13:15:00,23.12,23.12,23.09,23.09,85843.74234631399,8.9222,8.9222,8.9106,8.9106,85843.7423
2011-06-17 13:20:00,23.09,23.13,23.09,23.11,38084.74161156012,8.9106,8.926,8.9106,8.9183,38084.7416
2011-06-17 13:25:00,23.11,23.14,23.09,23.14,37105.06980161645,8.9183,8.9299,8.9106,8.9299,37105.0698
2011-06-17 13:30:00,23.14,23.21,23.14,23.2,50820.47514082782,8.9299,8.9569,8.9299,8.953,50820.4751
2011-06-17 13:35:00,23.2,23.2,23.17,23.19,34410.972324271366,8.953,8.953,8.9415,8.9492,34410.9723
2011-06-17 13:40:00,23.19,23.2,23.13,23.13,42248.34680382072,8.9492,8.953,8.926,8.926,42248.3468
2011-06-17 13:45:00,23.13,23.15,23.11,23.15,49106.0494734264,8.926,8.9337,8.9183,8.9337,49106.0495
2011-06-17 13:50:00,23.13,23.14,23.08,23.1,48003.91868723977,8.926,8.9299,8.9067,8.9144,48003.9187
2011-06-17 13:55:00,23.1,23.12,23.09,23.11,56086.21111927504,8.9144,8.9222,8.9106,8.9183,56086.2111
2011-06-17 14:00:00,23.11,23.13,23.09,23.12,120867.00955180012,8.9183,8.926,8.9106,8.9222,120867.0096
2011-06-17 14:05:00,23.11,23.13,23.11,23.12,80333.08841538084,8.9183,8.926,8.9183,8.9222,80333.0884
2011-06-17 14:10:00,23.13,23.13,23.09,23.11,114988.97869213812,8.926,8.926,8.9106,8.9183,114988.9787
2011-06-17 14:15:00,23.11,23.16,23.1,23.15,69924.07543472936,8.9183,8.9376,8.9144,8.9337,69924.0754
2011-06-17 14:20:00,23.15,23.17,23.13,23.13,54371.78545187362,8.9337,8.9415,8.926,8.926,54371.7855
2011-06-17 14:25:00,23.13,23.2,23.13,23.2,83394.5628214548,8.926,8.953,8.926,8.953,83394.5628
2011-06-17 14:30:00,23.2,23.21,23.16,23.18,66250.3061474406,8.953,8.9569,8.9376,8.9453,66250.3061
2011-06-17 14:35:00,23.18,23.18,23.15,23.18,43840.31349497918,8.9453,8.9453,8.9337,8.9453,43840.3135
2011-06-17 14:40:00,23.18,23.18,23.14,23.15,66862.6010286554,8.9453,8.9453,8.9299,8.9337,66862.601
2011-06-17 14:45:00,23.15,23.17,23.13,23.16,131520.94048493754,8.9337,8.9415,8.926,8.9376,131520.9405
2011-06-17 14:50:00,23.16,23.17,23.14,23.17,28043.10555963752,8.9376,8.9415,8.9299,8.9415,28043.1056
2011-06-17 14:55:00,23.17,23.17,23.11,23.12,78863.58070046533,8.9415,8.9415,8.9183,8.9222,78863.5807
2011-06-17 15:00:00,23.11,23.13,23.11,23.13,46779.32892481019,8.9183,8.926,8.9183,8.926,46779.3289
2011-06-17 15:05:00,23.13,23.13,23.11,23.11,32941.46460935586,8.926,8.926,8.9183,8.9183,32941.4646
2011-06-17 15:10:00,23.11,23.11,23.04,23.04,197526.32867989223,8.9183,8.9183,8.8913,8.8913,197526.3287
2011-06-17 15:15:00,23.04,23.04,22.96,23.0,137276.51236835658,8.8913,8.8913,8.8604,8.8759,137276.5124
2011-06-17 15:20:00,23.0,23.02,22.99,23.0,143277.00220426155,8.8759,8.8836,8.872,8.8759,143277.0022
2011-06-17 15:25:00,23.0,23.01,23.0,23.0,109845.70168993386,8.8759,8.8797,8.8759,8.8759,109845.7017
2011-06-17 15:30:00,23.0,23.02,23.0,23.01,117805.53514572616,8.8759,8.8836,8.8759,8.8797,117805.5351
2011-06-17 15:35:00,23.01,23.06,23.0,23.04,183198.62845946607,8.8797,8.899,8.8759,8.8913,183198.6285
2011-06-17 15:40:00,23.05,23.11,23.04,23.11,448689.6889542003,8.8952,8.9183,8.8913,8.9183,448689.689
2011-06-17 15:45:00,23.11,23.16,23.06,23.09,501224.58976242953,8.9183,8.9376,8.899,8.9106,501224.5898
2011-06-17 15:50:00,23.1,23.18,23.04,23.15,866274.7979426892,8.9144,8.9453,8.8913,8.9337,866274.7979
2011-06-17 15:55:00,23.14,23.15,23.11,23.12,384643.64437913295,8.9299,8.9337,8.9183,8.9222,384643.6444
2011-06-20 09:30:00,23.0,23.0,22.91,22.95,48616.213568454565,8.8759,8.8759,8.8411,8.8566,48616.2136
2011-06-20 09:35:00,22.95,22.97,22.87,22.88,94905.70658829292,8.8566,8.8643,8.8257,8.8295,94905.7066
2011-06-20 09:40:00,22.89,22.98,22.89,22.92,60249.81631153563,8.8334,8.8681,8.8334,8.845,60249.8163
2011-06-20 09:45:00,22.92,23.0,22.9,22.99,93436.1988733774,8.845,8.8759,8.8373,8.872,93436.1989
2011-06-20 09:50:00,23.0,23.09,22.99,23.07,112172.42223855008,8.8759,8.9106,8.872,8.9029,112172.4222
2011-06-20 09:55:00,23.07,23.11,23.07,23.07,71638.50110213079,8.9029,8.9183,8.9029,8.9029,71638.5011
2011-06-20 10:00:00,23.07,23.11,23.05,23.05,193117.8055351457,8.9029,8.9183,8.8952,8.8952,193117.8055
2011-06-20 10:05:00,23.05,23.08,23.04,23.05,126377.66348273327,8.8952,8.9067,8.8913,8.8952,126377.6635
2011-06-20 10:10:00,23.05,23.06,22.93,22.94,129071.76096007836,8.8952,8.899,8.8488,8.8527,129071.761
2011-06-20 10:15:00,22.94,22.95,22.88,22.94,117070.78128826842,8.8527,8.8566,8.8295,8.8527,117070.7813
2011-06-20 10:20:00,22.93,22.97,22.91,22.93,95762.91942199362,8.8488,8.8643,8.8411,8.8488,95762.9194
2011-06-20 10:25:00,22.93,22.93,22.9,22.91,144011.75606171932,8.8488,8.8488,8.8373,8.8411,144011.7561
2011-06-20 10:30:00,22.91,22.93,22.91,22.91,106539.30933137398,8.8411,8.8488,8.8411,8.8411,106539.3093
2011-06-20 10:35:00,22.92,22.98,22.91,22.93,269287.288758266,8.845,8.8681,8.8411,8.8488,269287.2888
2011-06-20 10:40:00,22.93,22.99,22.93,22.98,99926.52461425422,8.8488,8.872,8.8488,8.8681,99926.5246
2011-06-20 10:45:00,22.99,23.0,22.95,22.98,102130.78618662748,8.872,8.8759,8.8566,8.8681,102130.7862
2011-06-20 10:50:00,22.97,22.99,22.95,22.96,81190.30124908155,8.8643,8.872,8.8566,8.8604,81190.3012
2011-06-20 10:55:00,22.96,22.97,22.93,22.95,162013.22556943423,8.8604,8.8643,8.8488,8.8566,162013.2256
2011-06-20 11:00:00,22.96,22.96,22.9,22.92,106906.68626010286,8.8604,8.8604,8.8373,8.845,106906.6863
2011-06-20 11:05:00,22.92,22.95,22.91,22.91,68332.1087435709,8.845,8.8566,8.8411,8.8411,68332.1087
2011-06-20 11:10:00,22.91,22.96,22.91,22.93,44942.44428116581,8.8411,8.8604,8.8411,8.8488,44942.4443
2011-06-20 11:15:00,22.94,22.97,22.91,22.97,72740.63188831741,8.8527,8.8643,8.8411,8.8643,72740.6319
2011-06-20 11:20:00,22.97,23.02,22.95,23.02,63188.83174136664,8.8643,8.8836,8.8566,8.8836,63188.8317
2011-06-20 11:25:00,23.02,23.03,22.99,23.01,64168.50355131031,8.8836,8.8874,8.872,8.8797,64168.5036
2011-06-20 11:30:00,23.0,23.07,23.0,23.04,54739.162380602495,8.8759,8.9029,8.8759,8.8913,54739.1624
2011-06-20 11:35:00,23.03,23.06,23.02,23.06,29635.07225079598,8.8874,8.899,8.8836,8.899,29635.0723
2011-06-20 11:40:00,23.06,23.14,23.05,23.14,64413.42150379622,8.899,8.9299,8.8952,8.9299,64413.4215
2011-06-20 11:45:00,23.13,23.18,23.13,23.18,84006.8577026696,8.926,8.9453,8.926,8.9453,84006.8577
2011-06-20 11:50:00,23.18,23.18,23.15,23.16,59025.226549106046,8.9453,8.9453,8.9337,8.9376,59025.2265
2011-06-20 11:55:00,23.16,23.18,23.14,23.16,48493.7545922116,8.9376,8.9453,8.9299,8.9376,48493.7546
2011-06-20 12:00:00,23.15,23.2,23.15,23.18,116948.32231202548,8.9337,8.953,8.9337,8.9453,116948.3223
2011-06-20 12:05:00,23.18,23.21,23.15,23.18,51677.687974528526,8.9453,8.9569,8.9337,8.9453,51677.688
2011-06-20 12:10:00,23.17,23.18,23.14,23.14,11756.061719324023,8.9415,8.9453,8.9299,8.9299,11756.0617
2011-06-20 12:15:00,23.14,23.14,23.12,23.14,31716.87484692628,8.9299,8.9299,8.9222,8.9299,31716.8748
2011-06-20 12:20:00,23.13,23.13,23.1,23.13,32696.546656869945,8.926,8.926,8.9144,8.926,32696.5467
2011-06-20 12:25:00,23.13,23.17,23.13,23.16,43717.85451873622,8.926,8.9415,8.926,8.9376,43717.8545
2011-06-20 12:30:00,23.17,23.17,23.13,23.15,65270.63433749694,8.9415,8.9415,8.926,8.9337,65270.6343
2011-06-20 12:35:00,23.15,23.15,23.13,23.13,31104.579965711484,8.9337,8.9337,8.926,8.926,31104.58
2011-06-20 12:40:00,23.13,23.16,23.13,23.16,23879.500367376928,8.926,8.9376,8.926,8.9376,23879.5004
2011-06-20 12:45:00,23.16,23.18,23.16,23.18,11021.307861866277,8.9376,8.9453,8.9376,8.9453,11021.3079
2011-06-20 12:50:00,23.18,23.19,23.13,23.14,23879.500367376928,8.9453,8.9492,8.926,8.9299,23879.5004
2011-06-20 12:55:00,23.14,23.14,23.12,23.13,17389.17462650012,8.9299,8.9299,8.9222,8.926,17389.1746
2011-06-20 13:00:00,23.13,23.15,23.13,23.13,23144.746509919176,8.926,8.9337,8.926,8.926,23144.7465
2011-06-20 13:05:00,23.13,23.15,23.11,23.15,28288.02351212344,8.926,8.9337,8.9183,8.9337,28288.0235
2011-06-20 13:10:00,23.15,23.15,23.12,23.13,24369.336272348763,8.9337,8.9337,8.9222,8.926,24369.3363
2011-06-20 13:15:00,23.13,23.16,23.12,23.14,42370.80578006368,8.926,8.9376,8.9222,8.9299,42370.8058
2011-06-20 13:20:00,23.14,23.15,23.13,23.14,27920.64658339456,8.9299,8.9337,8.926,8.9299,27920.6466
2011-06-20 13:25:00,23.13,23.15,23.12,23.13,41880.96987509184,8.926,8.9337,8.9222,8.926,41880.9699
2011-06-20 13:30:00,23.13,23.14,23.12,23.14,14572.618172912073,8.926,8.9299,8.9222,8.9299,14572.6182
2011-06-20 13:35:00,23.15,23.18,23.14,23.15,14695.077149155031,8.9337,8.9453,8.9299,8.9337,14695.0771
2011-06-20 13:40:00,23.15,23.17,23.14,23.15,34778.34925300024,8.9337,8.9415,8.9299,8.9337,34778.3493
2011-06-20 13:45:00,23.14,23.15,23.13,23.13,29145.236345824145,8.9299,8.9337,8.926,8.926,29145.2363
2011-06-20 13:50:00,23.13,23.13,23.12,23.13,32941.46460935586,8.926,8.926,8.9222,8.926,32941.4646
2011-06-20 13:55:00,23.12,23.13,23.11,23.12,26818.51579720793,8.9222,8.926,8.9183,8.9222,26818.5158
2011-06-20 14:00:00,23.13,23.16,23.12,23.13,71271.1241734019,8.926,8.9376,8.9222,8.926,71271.1242
2011-06-20 14:05:00,23.12,23.18,23.12,23.17,137398.97134459956,8.9222,8.9453,8.9222,8.9415,137398.9713
2011-06-20 14:10:00,23.18,23.18,23.16,23.16,27553.269654665684,8.9453,8.9453,8.9376,8.9376,27553.2697
2011-06-20 14:15:00,23.17,23.18,23.17,23.18,29757.53122703894,8.9415,8.9453,8.9415,8.9453,29757.5312
2011-06-20 14:20:00,23.18,23.18,23.16,23.18,27798.1876071516,8.9453,8.9453,8.9376,8.9453,27798.1876
2011-06-20 14:25:00,23.18,23.2,23.16,23.2,32574.087680626988,8.9453,8.953,8.9376,8.953,32574.0877
2011-06-20 14:30:00,23.2,23.25,23.2,23.25,22654.91060494734,8.953,8.9723,8.953,8.9723,22654.9106
2011-06-20 14:35:00,23.25,23.27,23.25,23.26,34900.8082292432,8.9723,8.9801,8.9723,8.9762,34900.8082
2011-06-20 14:40:00,23.26,23.28,23.24,23.27,65025.716385011016,8.9762,8.9839,8.9685,8.9801,65025.7164
2011-06-20 14:45:00,23.27,23.31,23.26,23.27,53147.19568944403,8.9801,8.9955,8.9762,8.9801,53147.1957
2011-06-20 14:50:00,23.26,23.29,23.26,23.28,33553.75949057066,8.9762,8.9878,8.9762,8.9839,33553.7595
2011-06-20 14:55:00,23.28,23.3,23.27,23.28,72373.25495958854,8.9839,8.9916,8.9801,8.9839,72373.255
2011-06-20 15:00:00,23.28,23.28,23.24,23.26,42248.34680382072,8.9839,8.9839,8.9685,8.9762,42248.3468
2011-06-20 15:05:00,23.26,23.26,23.22,23.23,30124.90815576781,8.9762,8.9762,8.9608,8.9646,30124.9082
2011-06-20 15:10:00,23.23,23.23,23.18,23.2,45554.7391623806,8.9646,8.9646,8.9453,8.953,45554.7392
2011-06-20 15:15:00,23.2,23.22,23.18,23.18,49473.42640215527,8.953,8.9608,8.9453,8.9453,49473.4264
2011-06-20 15:20:00,23.18,23.2,23.16,23.2,187239.7746754837,8.9453,8.953,8.9376,8.953,187239.7747
2011-06-20 15:25:00,23.2,23.22,23.19,23.21,115233.89664462404,8.953,8.9608,8.9492,8.9569,115233.8966
2011-06-20 15:30:00,23.22,23.25,23.2,23.25,147563.0663727651,8.9608,8.9723,8.953,8.9723,147563.0664
2011-06-20 15:35:00,23.25,23.28,23.24,23.26,163360.27430810675,8.9723,8.9839,8.9685,8.9762,163360.2743
2011-06-20 15:40:00,23.25,23.26,23.24,23.26,112172.42223855008,8.9723,8.9762,8.9685,8.9762,112172.4222
2011-06-20 15:45:00,23.26,23.31,23.25,23.28,221528.2880235121,8.9762,8.9955,8.9723,8.9839,221528.288
2011-06-20 15:50:00,23.28,23.3,23.25,23.3,193485.18246387452,8.9839,8.9916,8.9723,8.9916,193485.1825
2011-06-20 15:55:00,23.29,23.34,23.27,23.32,691158.4619152583,8.9878,9.0071,8.9801,8.9993,691158.4619
2011-06-21 09:30:00,23.44,23.55,23.31,23.41,109723.24271369092,9.0457,9.0881,8.9955,9.0341,109723.2427
2011-06-21 09:35:00,23.4,23.55,23.4,23.55,57188.34190546167,9.0302,9.0881,9.0302,9.0881,57188.3419
2011-06-21 09:40:00,23.54,23.58,23.5,23.51,57310.80088170463,9.0842,9.0997,9.0688,9.0727,57310.8009
2011-06-21 09:45:00,23.51,23.57,23.48,23.53,67597.35488611314,9.0727,9.0958,9.0611,9.0804,67597.3549
2011-06-21 09:50:00,23.52,23.6,23.5,23.56,59025.226549106046,9.0765,9.1074,9.0688,9.092,59025.2265
2011-06-21 09:55:00,23.55,23.64,23.55,23.61,39676.70830271859,9.0881,9.1228,9.0881,9.1113,39676.7083
2011-06-21 10:00:00,23.62,23.7,23.62,23.67,193852.55939260343,9.1151,9.146,9.1151,9.1344,193852.5594
2011-06-21 10:05:00,23.66,23.69,23.62,23.67,131031.1045799657,9.1306,9.1421,9.1151,9.1344,131031.1046
2011-06-21 10:10:00,23.68,23.69,23.65,23.67,177320.59759980405,9.1383,9.1421,9.1267,9.1344,177320.5976
2011-06-21 10:15:00,23.67,23.8,23.67,23.79,169483.2231202547,9.1344,9.1846,9.1344,9.1807,169483.2231
2011-06-21 10:20:00,23.79,23.8,23.75,23.8,75802.10629439137,9.1807,9.1846,9.1653,9.1846,75802.1063
2011-06-21 10:25:00,23.8,23.83,23.73,23.79,101518.49130541268,9.1846,9.1962,9.1576,9.1807,101518.4913
2011-06-21 10:30:00,23.78,23.8,23.71,23.72,75067.35243693362,9.1769,9.1846,9.1499,9.1537,75067.3524
2011-06-21 10:35:00,23.72,23.73,23.67,23.69,77394.07298554984,9.1537,9.1576,9.1344,9.1421,77394.073
2011-06-21 10:40:00,23.69,23.75,23.69,23.72,87803.08596620131,9.1421,9.1653,9.1421,9.1537,87803.086
2011-06-21 10:45:00,23.72,23.77,23.72,23.75,42860.64168503551,9.1537,9.173,9.1537,9.1653,42860.6417
2011-06-21 10:50:00,23.75,23.76,23.7,23.72,78128.82684300758,9.1653,9.1691,9.146,9.1537,78128.8268
2011-06-21 10:55:00,23.72,23.77,23.72,23.75,70291.45236345823,9.1537,9.173,9.1537,9.1653,70291.4524
2011-06-21 11:00:00,23.75,23.76,23.71,23.74,96865.05020818026,9.1653,9.1691,9.1499,9.1614,96865.0502
2011-06-21 11:05:00,23.73,23.78,23.72,23.76,64290.96252755327,9.1576,9.1769,9.1537,9.1691,64290.9625
2011-06-21 11:10:00,23.76,23.81,23.76,23.8,50330.63923585598,9.1691,9.1884,9.1691,9.1846,50330.6392
2011-06-21 11:15:00,23.79,23.84,23.79,23.82,47759.000734753856,9.1807,9.2,9.1807,9.1923,47759.0007
2011-06-21 11:20:00,23.82,23.83,23.77,23.81,93191.2809208915,9.1923,9.1962,9.173,9.1884,93191.2809
2011-06-21 11:25:00,23.81,23.83,23.8,23.83,47269.16482978202,9.1884,9.1962,9.1846,9.1962,47269.1648
2011-06-21 11:30:00,23.83,23.89,23.82,23.89,74577.51653196178,9.1962,9.2193,9.1923,9.2193,74577.5165
2011-06-21 11:35:00,23.89,23.92,23.86,23.92,62454.07788390889,9.2193,9.2309,9.2077,9.2309,62454.0779
2011-06-21 11:40:00,23.92,23.92,23.86,23.87,107029.14523634582,9.2309,9.2309,9.2077,9.2116,107029.1452
2011-06-21 11:45:00,23.86,23.89,23.86,23.86,50575.5571883419,9.2077,9.2193,9.2077,9.2077,50575.5572
2011-06-21 11:50:00,23.86,23.87,23.82,23.82,52534.90080822924,9.2077,9.2116,9.1923,9.1923,52534.9008
2011-06-21 11:55:00,23.83,23.83,23.79,23.81,72373.25495958854,9.1962,9.1962,9.1807,9.1884,72373.255
2011-06-21 12:00:00,23.82,23.83,23.75,23.76,45554.7391623806,9.1923,9.1962,9.1653,9.1691,45554.7392
2011-06-21 12:05:00,23.75,23.76,23.71,23.74,74822.4344844477,9.1653,9.1691,9.1499,9.1614,74822.4345
2011-06-21 12:10:00,23.73,23.74,23.71,23.71,21552.779818760715,9.1576,9.1614,9.1499,9.1499,21552.7798
2011-06-21 12:15:00,23.71,23.78,23.71,23.77,49106.0494734264,9.1499,9.1769,9.1499,9.173,49106.0495
2011-06-21 12:20:00,23.76,23.84,23.76,23.81,75802.10629439137,9.1691,9.2,9.1691,9.1884,75802.1063
2011-06-21 12:25:00,23.81,23.82,23.77,23.79,42860.64168503551,9.1884,9.1923,9.173,9.1807,42860.6417
2011-06-21 12:30:00,23.79,23.8,23.77,23.79,63433.74969385256,9.1807,9.1846,9.173,9.1807,63433.7497
2011-06-21 12:35:00,23.79,23.79,23.75,23.76,24124.418319862845,9.1807,9.1807,9.1653,9.1691,24124.4183
2011-06-21 12:40:00,23.77,23.8,23.75,23.75,55351.45726181729,9.173,9.1846,9.1653,9.1653,55351.4573
2011-06-21 12:45:00,23.75,23.78,23.75,23.76,31716.87484692628,9.1653,9.1769,9.1653,9.1691,31716.8748
2011-06-21 12:50:00,23.76,23.79,23.76,23.79,27675.728630908645,9.1691,9.1807,9.1691,9.1807,27675.7286
2011-06-21 12:55:00,23.78,23.79,23.76,23.78,29635.07225079598,9.1769,9.1807,9.1691,9.1769,29635.0723
2011-06-21 13:00:00,23.77,23.78,23.76,23.77,22409.992652461424,9.173,9.1769,9.1691,9.173,22409.9927
2011-06-21 13:05:00,23.78,23.78,23.74,23.74,28777.85941709527,9.1769,9.1769,9.1614,9.1614,28777.8594
2011-06-21 13:10:00,23.74,23.77,23.72,23.76,73842.76267450403,9.1614,9.173,9.1537,9.1691,73842.7627
2011-06-21 13:15:00,23.77,23.8,23.75,23.79,280675.9735488611,9.173,9.1846,9.1653,9.1807,280675.9735
2011-06-21 13:20:00,23.79,23.8,23.77,23.77,28410.4824883664,9.1807,9.1846,9.173,9.173,28410.4825
2011-06-21 13:25:00,23.78,23.8,23.76,23.78,52657.3597844722,9.1769,9.1846,9.1691,9.1769,52657.3598
2011-06-21 13:30:00,23.79,23.79,23.75,23.77,38574.57751653196,9.1807,9.1807,9.1653,9.173,38574.5775
2011-06-21 13:35:00,23.78,23.8,23.77,23.77,59392.60347783492,9.1769,9.1846,9.173,9.173,59392.6035
2011-06-21 13:40:00,23.77,23.8,23.76,23.78,101151.1143766838,9.173,9.1846,9.1691,9.1769,101151.1144
2011-06-21 13:45:00,23.79,23.81,23.79,23.8,59515.06245407788,9.1807,9.1884,9.1807,9.1846,59515.0625
2011-06-21 13:50:00,23.8,23.8,23.78,23.79,32696.546656869945,9.1846,9.1846,9.1769,9.1807,32696.5467
2011-06-21 13:55:00,23.78,23.8,23.77,23.8,37349.98775410237,9.1769,9.1846,9.173,9.1846,37349.9878
2011-06-21 14:00:00,23.8,23.82,23.8,23.81,27430.810678422728,9.1846,9.1923,9.1846,9.1884,27430.8107
2011-06-21 14:05:00,23.81,23.85,23.81,23.84,777492.0401665441,9.1884,9.2039,9.1884,9.2,777492.0402
2011-06-21 14:10:00,23.85,23.88,23.84,23.87,84129.31667891255,9.2039,9.2155,9.2,9.2116,84129.3167
2011-06-21 14:15:00,23.87,23.88,23.84,23.86,101518.49130541268,9.2116,9.2155,9.2,9.2077,101518.4913
2011-06-21 14:20:00,23.86,23.88,23.83,23.87,113397.01200097968,9.2077,9.2155,9.1962,9.2116,113397.012
2011-06-21 14:25:00,23.87,23.89,23.86,23.89,57433.25985794758,9.2116,9.2193,9.2077,9.2193,57433.2599
2011-06-21 14:30:00,23.89,23.93,23.88,23.93,62943.91378888072,9.2193,9.2348,9.2155,9.2348,62943.9138
2011-06-21 14:35:00,23.93,24.02,23.93,24.0,177932.89248101885,9.2348,9.2695,9.2348,9.2618,177932.8925
2011-06-21 14:40:00,24.0,24.02,23.98,24.01,63801.12662258143,9.2618,9.2695,9.254,9.2656,63801.1266
2011-06-21 14:45:00,24.02,24.02,23.96,23.97,85231.44746509919,9.2695,9.2695,9.2463,9.2502,85231.4475
2011-06-21 14:50:00,23.98,23.98,23.92,23.93,140215.5277981876,9.254,9.254,9.2309,9.2348,140215.5278
2011-06-21 14:55:00,23.93,23.93,23.9,23.9,65148.175361253976,9.2348,9.2348,9.2232,9.2232,65148.1754
2011-06-21 15:00:00,23.91,23.91,23.86,23.89,53759.490570658825,9.227,9.227,9.2077,9.2193,53759.4906
2011-06-21 15:05:00,23.88,23.89,23.85,23.87,64658.33945628214,9.2155,9.2193,9.2039,9.2116,64658.3395
2011-06-21 15:10:00,23.88,23.89,23.85,23.88,63801.12662258143,9.2155,9.2193,9.2039,9.2155,63801.1266
2011-06-21 15:15:00,23.87,23.89,23.84,23.89,75189.81141317658,9.2116,9.2193,9.2,9.2193,75189.8114
2011-06-21 15:20:00,23.89,23.89,23.88,23.89,60494.73426402155,9.2193,9.2193,9.2155,9.2193,60494.7343
2011-06-21 15:25:00,23.89,23.89,23.86,23.87,75679.64731814842,9.2193,9.2193,9.2077,9.2116,75679.6473
2011-06-21 15:30:00,23.86,23.88,23.84,23.87,215405.3392113642,9.2077,9.2155,9.2,9.2116,215405.3392
2011-06-21 15:35:00,23.87,23.89,23.85,23.89,262307.1271124173,9.2116,9.2193,9.2039,9.2193,262307.1271
2011-06-21 15:40:00,23.88,23.89,23.88,23.89,275777.61449914274,9.2155,9.2193,9.2155,9.2193,275777.6145
2011-06-21 15:45:00,23.89,23.94,23.89,23.94,420769.04237080575,9.2193,9.2386,9.2193,9.2386,420769.0424
2011-06-21 15:50:00,23.94,24.01,23.93,23.98,383541.5135929464,9.2386,9.2656,9.2348,9.254,383541.5136
2011-06-21 15:55:00,23.98,24.0,23.97,23.99,606539.3093313739,9.254,9.2618,9.2502,9.2579,606539.3093
2011-06-22 09:30:00,23.93,23.93,23.81,23.9,45677.19813862356,9.2348,9.2348,9.1884,9.2232,45677.1981
2011-06-22 09:35:00,23.91,24.0,23.91,24.0,103477.83492530002,9.227,9.2618,9.227,9.2618,103477.8349
2011-06-22 09:40:00,24.0,24.11,23.97,24.09,110457.99657114866,9.2618,9.3042,9.2502,9.2965,110457.9966
2011-06-22 09:45:00,24.09,24.11,24.05,24.07,146460.93558657847,9.2965,9.3042,9.2811,9.2888,146460.9356
2011-06-22 09:50:00,24.07,24.09,24.02,24.04,68209.64976732794,9.2888,9.2965,9.2695,9.2772,68209.6498
2011-06-22 09:55:00,24.04,24.07,24.02,24.02,59025.226549106046,9.2772,9.2888,9.2695,9.2695,59025.2265
2011-06-22 10:00:00,24.02,24.07,24.01,24.02,65025.716385011016,9.2695,9.2888,9.2656,9.2695,65025.7164
2011-06-22 10:05:00,24.02,24.06,23.99,24.03,66250.3061474406,9.2695,9.2849,9.2579,9.2733,66250.3061
2011-06-22 10:10:00,24.03,24.05,24.01,24.02,36615.23389664462,9.2733,9.2811,9.2656,9.2695,36615.2339
2011-06-22 10:15:00,24.02,24.03,23.96,23.99,120132.25569434238,9.2695,9.2733,9.2463,9.2579,120132.2557
2011-06-22 10:20:00,23.98,24.02,23.96,24.02,67719.81386235611,9.254,9.2695,9.2463,9.2695,67719.8139
2011-06-22 10:25:00,24.02,24.08,23.99,24.03,51432.77002204261,9.2695,9.2926,9.2579,9.2733,51432.77
2011-06-22 10:30:00,24.02,24.06,24.01,24.05,110580.4555473916,9.2695,9.2849,9.2656,9.2811,110580.4555
2011-06-22 10:35:00,24.04,24.05,24.0,24.02,24614.25422483468,9.2772,9.2811,9.2618,9.2695,24614.2542
2011-06-22 10:40:00,24.03,24.06,24.01,24.02,32084.25177565516,9.2733,9.2849,9.2656,9.2695,32084.2518
2011-06-22 10:45:00,24.03,24.05,24.0,24.04,25961.302963507223,9.2733,9.2811,9.2618,9.2772,25961.303
2011-06-22 10:50:00,24.05,24.09,24.02,24.08,21797.697771246632,9.2811,9.2965,9.2695,9.2926,21797.6978
2011-06-22 10:55:00,24.07,24.16,24.07,24.12,41636.051922605926,9.2888,9.3235,9.2888,9.3081,41636.0519
2011-06-22 11:00:00,24.11,24.12,24.07,24.1,30982.120989468527,9.3042,9.3081,9.2888,9.3004,30982.121
2011-06-22 11:05:00,24.11,24.13,24.09,24.1,46779.32892481019,9.3042,9.3119,9.2965,9.3004,46779.3289
2011-06-22 11:10:00,24.11,24.14,24.09,24.09,54861.621356845455,9.3042,9.3158,9.2965,9.2965,54861.6214
2011-06-22 11:15:00,24.09,24.16,24.09,24.15,58780.308596620125,9.2965,9.3235,9.2965,9.3197,58780.3086
2011-06-22 11:20:00,24.16,24.17,24.11,24.16,53514.57261817291,9.3235,9.3274,9.3042,9.3235,53514.5726
2011-06-22 11:25:00,24.16,24.17,24.13,24.13,31104.579965711484,9.3235,9.3274,9.3119,9.3119,31104.58
2011-06-22 11:30:00,24.14,24.17,24.13,24.15,61474.40607396522,9.3158,9.3274,9.3119,9.3197,61474.4061
2011-06-22 11:35:00,24.14,24.16,24.11,24.16,38819.49546901788,9.3158,9.3235,9.3042,9.3235,38819.4955
2011-06-22 11:40:00,24.16,24.16,24.1,24.14,46167.03404359539,9.3235,9.3235,9.3004,9.3158,46167.034
2011-06-22 11:45:00,24.14,24.16,24.11,24.12,108988.48885623316,9.3158,9.3235,9.3042,9.3081,108988.4889
2011-06-22 11:50:00,24.12,24.12,24.08,24.1,50820.47514082782,9.3081,9.3081,9.2926,9.3004,50820.4751
2011-06-22 11:55:00,24.1,24.11,24.06,24.06,27430.810678422728,9.3004,9.3042,9.2849,9.2849,27430.8107
2011-06-22 12:00:00,24.06,24.06,24.0,24.04,38084.74161156012,9.2849,9.2849,9.2618,9.2772,38084.7416
2011-06-22 12:05:00,24.03,24.08,24.03,24.08,63311.2907176096,9.2733,9.2926,9.2733,9.2926,63311.2907
2011-06-22 12:10:00,24.09,24.1,24.07,24.07,19960.81312760225,9.2965,9.3004,9.2888,9.2888,19960.8131
2011-06-22 12:15:00,24.07,24.09,24.06,24.08,40289.00318393338,9.2888,9.2965,9.2849,9.2926,40289.0032
2011-06-22 12:20:00,24.07,24.09,24.05,24.06,36370.31594415871,9.2888,9.2965,9.2811,9.2849,36370.3159
2011-06-22 12:25:00,24.07,24.11,24.04,24.11,58412.93166789125,9.2888,9.3042,9.2772,9.3042,58412.9317
2011-06-22 12:30:00,24.11,24.11,24.02,24.03,51432.77002204261,9.3042,9.3042,9.2695,9.2733,51432.77
2011-06-22 12:35:00,24.02,24.06,24.0,24.04,45554.7391623806,9.2695,9.2849,9.2618,9.2772,45554.7392
2011-06-22 12:40:00,24.04,24.08,24.02,24.08,42248.34680382072,9.2772,9.2926,9.2695,9.2926,42248.3468
2011-06-22 12:45:00,24.07,24.11,24.06,24.11,43840.31349497918,9.2888,9.3042,9.2849,9.3042,43840.3135
2011-06-22 12:50:00,24.11,24.15,24.1,24.11,83884.39872642665,9.3042,9.3197,9.3004,9.3042,83884.3987
2011-06-22 12:55:00,24.11,24.16,24.1,24.15,46901.78790105315,9.3042,9.3235,9.3004,9.3197,46901.7879
2011-06-22 13:00:00,24.15,24.16,24.1,24.11,47269.16482978202,9.3197,9.3235,9.3004,9.3042,47269.1648
2011-06-22 13:05:00,24.11,24.11,24.09,24.11,46044.57506735243,9.3042,9.3042,9.2965,9.3042,46044.5751
2011-06-22 13:10:00,24.11,24.12,24.1,24.11,32574.087680626988,9.3042,9.3081,9.3004,9.3042,32574.0877
2011-06-22 13:15:00,24.11,24.13,24.1,24.12,45309.82120989468,9.3042,9.3119,9.3004,9.3081,45309.8212
2011-06-22 13:20:00,24.12,24.16,24.12,24.14,36737.69287288758,9.3081,9.3235,9.3081,9.3158,36737.6929
2011-06-22 13:25:00,24.14,24.16,24.13,24.15,19838.354151359294,9.3158,9.3235,9.3119,9.3197,19838.3542
2011-06-22 13:30:00,24.15,24.17,24.14,24.16,108743.57090374724,9.3197,9.3274,9.3158,9.3235,108743.5709
2011-06-22 13:35:00,24.17,24.2,24.17,24.19,28288.02351212344,9.3274,9.3389,9.3274,9.3351,28288.0235
2011-06-22 13:40:00,24.19,24.2,24.17,24.18,34778.34925300024,9.3351,9.3389,9.3274,9.3312,34778.3493
2011-06-22 13:45:00,24.17,24.19,24.16,24.17,63556.20867009551,9.3274,9.3351,9.3235,9.3274,63556.2087
2011-06-22 13:50:00,24.17,24.17,24.14,24.16,97232.42713690911,9.3274,9.3274,9.3158,9.3235,97232.4271
2011-06-22 13:55:00,24.15,24.22,24.15,24.22,53759.490570658825,9.3197,9.3467,9.3197,9.3467,53759.4906
2011-06-22 14:00:00,24.21,24.21,24.19,24.19,68087.19079108498,9.3428,9.3428,9.3351,9.3351,68087.1908
2011-06-22 14:05:00,24.19,24.21,24.16,24.21,59637.52143032084,9.3351,9.3428,9.3235,9.3428,59637.5214
2011-06-22 14:10:00,24.21,24.21,24.16,24.16,137766.34827332842,9.3428,9.3428,9.3235,9.3235,137766.3483
2011-06-22 14:15:00,24.16,24.2,24.16,24.16,49473.42640215527,9.3235,9.3389,9.3235,9.3235,49473.4264
2011-06-22 14:20:00,24.16,24.25,24.16,24.25,62943.91378888072,9.3235,9.3582,9.3235,9.3582,62943.9138
2011-06-22 14:25:00,24.25,24.28,24.2,24.23,100906.19642419789,9.3582,9.3698,9.3389,9.3505,100906.1964
2011-06-22 14:30:00,24.23,24.23,24.17,24.2,78006.36786676463,9.3505,9.3505,9.3274,9.3389,78006.3679
2011-06-22 14:35:00,24.2,24.2,24.11,24.12,72985.54984080333,9.3389,9.3389,9.3042,9.3081,72985.5498
2011-06-22 14:40:00,24.12,24.13,24.07,24.08,118540.28900318392,9.3081,9.3119,9.2888,9.2926,118540.289
2011-06-22 14:45:00,24.08,24.11,24.07,24.11,122336.51726671564,9.2926,9.3042,9.2888,9.3042,122336.5173
2011-06-22 14:50:00,24.11,24.14,24.08,24.09,166544.2076904237,9.3042,9.3158,9.2926,9.2965,166544.2077
2011-06-22 14:55:00,24.09,24.09,24.05,24.06,149767.32794513836,9.2965,9.2965,9.2811,9.2849,149767.3279
2011-06-22 15:00:00,24.06,24.1,24.05,24.08,111805.0453098212,9.2849,9.3004,9.2811,9.2926,111805.0453
2011-06-22 15:05:00,24.08,24.11,24.05,24.11,93191.2809208915,9.2926,9.3042,9.2811,9.3042,93191.2809
2011-06-22 15:10:00,24.12,24.15,24.1,24.11,82169.97305902521,9.3081,9.3197,9.3004,9.3042,82169.9731
2011-06-22 15:15:00,24.1,24.1,24.07,24.08,56943.42395297575,9.3004,9.3004,9.2888,9.2926,56943.424
2011-06-22 15:20:00,24.09,24.13,24.07,24.07,96865.05020818026,9.2965,9.3119,9.2888,9.2888,96865.0502
2011-06-22 15:25:00,24.07,24.08,24.05,24.07,81435.21920156747,9.2888,9.2926,9.2811,9.2888,81435.2192
2011-06-22 15:30:00,24.06,24.06,24.02,24.04,256061.71932402643,9.2849,9.2849,9.2695,9.2772,256061.7193
2011-06-22 15:35:00,24.03,24.07,24.02,24.02,189444.0362478569,9.2733,9.2888,9.2695,9.2695,189444.0362
2011-06-22 15:40:00,24.02,24.06,23.96,23.96,234998.77541023755,9.2695,9.2849,9.2463,9.2463,234998.7754
2011-06-22 15:45:00,23.96,24.04,23.94,23.99,427381.8270879255,9.2463,9.2772,9.2386,9.2579,427381.8271
2011-06-22 15:50:00,24.0,24.03,23.97,23.98,280798.4325251041,9.2618,9.2733,9.2502,9.254,280798.4325
2011-06-22 15:55:00,23.97,23.98,23.93,23.95,479916.72789615474,9.2502,9.254,9.2348,9.2425,479916.7279
2011-06-23 09:30:00,23.53,23.53,23.22,23.27,175361.2539799167,9.0804,9.0804,8.9608,8.9801,175361.254
2011-06-23 09:35:00,23.26,23.28,23.19,23.25,210262.06220915992,8.9762,8.9839,8.9492,8.9723,210262.0622
2011-06-23 09:40:00,23.24,23.3,23.22,23.26,165074.6999755082,8.9685,8.9916,8.9608,8.9762,165074.7
2011-06-23 09:45:00,23.26,23.26,23.11,23.11,113397.01200097968,8.9762,8.9762,8.9183,8.9183,113397.012
2011-06-23 09:50:00,23.11,23.12,22.95,22.95,204751.4082782268,8.9183,8.9222,8.8566,8.8566,204751.4083
2011-06-23 09:55:00,22.96,23.09,22.95,23.09,115968.6505020818,8.8604,8.9106,8.8566,8.9106,115968.6505
2011-06-23 10:00:00,23.09,23.13,23.06,23.13,97967.18099436688,8.9106,8.926,8.899,8.926,97967.181
2011-06-23 10:05:00,23.12,23.29,23.11,23.27,250306.14744060737,8.9222,8.9878,8.9183,8.9801,250306.1474
2011-06-23 10:10:00,23.27,23.31,23.23,23.26,298922.3610090619,8.9801,8.9955,8.9646,8.9762,298922.361
2011-06-23 10:15:00,23.25,23.27,23.22,23.27,191525.83884398724,8.9723,8.9801,8.9608,8.9801,191525.8388
2011-06-23 10:20:00,23.26,23.28,23.16,23.18,203649.27749204016,8.9762,8.9839,8.9376,8.9453,203649.2775
2011-06-23 10:25:00,23.18,23.27,23.16,23.27,168503.55131031104,8.9453,8.9801,8.9376,8.9801,168503.5513
2011-06-23 10:30:00,23.26,23.29,23.14,23.17,92946.36296840558,8.9762,8.9878,8.9299,8.9415,92946.363
2011-06-23 10:35:00,23.16,23.26,23.14,23.26,96620.13225569432,8.9376,8.9762,8.9299,8.9762,96620.1323
2011-06-23 10:40:00,23.26,23.29,23.22,23.29,113397.01200097968,8.9762,8.9878,8.9608,8.9878,113397.012
2011-06-23 10:45:00,23.28,23.29,23.2,23.23,220671.0751898114,8.9839,8.9878,8.953,8.9646,220671.0752
2011-06-23 10:50:00,23.23,23.26,23.19,23.24,162258.14352192014,8.9646,8.9762,8.9492,8.9685,162258.1435
2011-06-23 10:55:00,23.25,23.33,23.21,23.31,340803.3308841538,8.9723,9.0032,8.9569,8.9955,340803.3309
2011-06-23 11:00:00,23.31,23.35,23.31,23.32,168381.0923340681,8.9955,9.0109,8.9955,8.9993,168381.0923
2011-06-23 11:05:00,23.32,23.35,23.31,23.35,33676.21846681362,8.9993,9.0109,8.9955,9.0109,33676.2185
2011-06-23 11:10:00,23.35,23.35,23.29,23.32,73720.30369826108,9.0109,9.0109,8.9878,8.9993,73720.3037
2011-06-23 11:15:00,23.31,23.33,23.29,23.31,36737.69287288758,8.9955,9.0032,8.9878,8.9955,36737.6929
2011-06-23 11:20:00,23.31,23.4,23.31,23.34,156257.65368601517,8.9955,9.0302,8.9955,9.0071,156257.6537
2011-06-23 11:25:00,23.34,23.44,23.32,23.4,125642.90962527553,9.0071,9.0457,8.9993,9.0302,125642.9096
2011-06-23 11:30:00,23.41,23.48,23.4,23.45,82904.72691648298,9.0341,9.0611,9.0302,9.0495,82904.7269
2011-06-23 11:35:00,23.45,23.48,23.44,23.44,89639.9706098457,9.0495,9.0611,9.0457,9.0457,89639.9706
2011-06-23 11:40:00,23.43,23.44,23.4,23.43,47269.16482978202,9.0418,9.0457,9.0302,9.0418,47269.1648
2011-06-23 11:45:00,23.43,23.44,23.39,23.4,36492.77492040167,9.0418,9.0457,9.0264,9.0302,36492.7749
2011-06-23 11:50:00,23.4,23.42,23.39,23.4,45677.19813862356,9.0302,9.0379,9.0264,9.0302,45677.1981
2011-06-23 11:55:00,23.4,23.43,23.39,23.4,51555.22899828557,9.0302,9.0418,9.0264,9.0302,51555.229
2011-06-23 12:00:00,23.4,23.44,23.4,23.43,53637.031594415865,9.0302,9.0457,9.0302,9.0418,53637.0316
2011-06-23 12:05:00,23.43,23.44,23.41,23.42,74087.68062698995,9.0418,9.0457,9.0341,9.0379,74087.6806
2011-06-23 12:10:00,23.41,23.44,23.4,23.4,93313.73989713444,9.0341,9.0457,9.0302,9.0302,93313.7399
2011-06-23 12:15:00,23.4,23.44,23.4,23.4,241489.1011511144,9.0302,9.0457,9.0302,9.0302,241489.1012
2011-06-23 12:20:00,23.4,23.42,23.4,23.41,27185.89272593681,9.0302,9.0379,9.0302,9.0341,27185.8927
2011-06-23 12:25:00,23.4,23.4,23.35,23.35,72128.33700710261,9.0302,9.0302,9.0109,9.0109,72128.337
2011-06-23 12:30:00,23.35,23.36,23.33,23.34,78986.0396767083,9.0109,9.0148,9.0032,9.0071,78986.0397
2011-06-23 12:35:00,23.34,23.36,23.34,23.35,72618.17291207446,9.0071,9.0148,9.0071,9.0109,72618.1729
2011-06-23 12:40:00,23.35,23.37,23.33,23.34,101763.4092578986,9.0109,9.0186,9.0032,9.0071,101763.4093
2011-06-23 12:45:00,23.34,23.35,23.32,23.35,33431.3005143277,9.0071,9.0109,8.9993,9.0109,33431.3005
2011-06-23 12:50:00,23.35,23.4,23.35,23.37,157604.7024246877,9.0109,9.0302,9.0109,9.0186,157604.7024
2011-06-23 12:55:00,23.37,23.44,23.36,23.44,97109.96816066618,9.0186,9.0457,9.0148,9.0457,97109.9682
2011-06-23 13:00:00,23.44,23.45,23.43,23.45,64903.257408768055,9.0457,9.0495,9.0418,9.0495,64903.2574
2011-06-23 13:05:00,23.46,23.51,23.44,23.48,58902.767572863086,9.0534,9.0727,9.0457,9.0611,58902.7676
2011-06-23 13:10:00,23.49,23.53,23.46,23.51,75924.56527063434,9.065,9.0804,9.0534,9.0727,75924.5653
2011-06-23 13:15:00,23.5,23.53,23.49,23.49,46656.869948567226,9.0688,9.0804,9.065,9.065,46656.8699
2011-06-23 13:20:00,23.49,23.52,23.47,23.47,80333.08841538084,9.065,9.0765,9.0572,9.0572,80333.0884
2011-06-23 13:25:00,23.47,23.54,23.47,23.53,54126.8674993877,9.0572,9.0842,9.0572,9.0804,54126.8675
2011-06-23 13:30:00,23.53,23.62,23.53,23.62,92946.36296840558,9.0804,9.1151,9.0804,9.1151,92946.363
2011-06-23 13:35:00,23.62,23.64,23.58,23.59,101640.95028165563,9.1151,9.1228,9.0997,9.1035,101640.9503
2011-06-23 13:40:00,23.6,23.6,23.53,23.53,64658.33945628214,9.1074,9.1074,9.0804,9.0804,64658.3395
2011-06-23 13:45:00,23.54,23.58,23.53,23.58,94048.4937545922,9.0842,9.0997,9.0804,9.0997,94048.4938
2011-06-23 13:50:00,23.58,23.65,23.56,23.57,267940.2400195934,9.0997,9.1267,9.092,9.0958,267940.24
2011-06-23 13:55:00,23.57,23.58,23.55,23.57,119519.9608131276,9.0958,9.0997,9.0881,9.0958,119519.9608
2011-06-23 14:00:00,23.56,23.58,23.5,23.52,90742.10139603232,9.092,9.0997,9.0688,9.0765,90742.1014
2011-06-23 14:05:00,23.52,23.56,23.51,23.56,65760.47024246877,9.0765,9.092,9.0727,9.092,65760.4702
2011-06-23 14:10:00,23.56,23.58,23.51,23.53,92578.9860396767,9.092,9.0997,9.0727,9.0804,92578.986
2011-06-23 14:15:00,23.52,23.53,23.49,23.5,76169.48322312025,9.0765,9.0804,9.065,9.0688,76169.4832
2011-06-23 14:20:00,23.5,23.52,23.49,23.5,59392.60347783492,9.0688,9.0765,9.065,9.0688,59392.6035
2011-06-23 14:25:00,23.51,23.53,23.48,23.5,50330.63923585598,9.0727,9.0804,9.0611,9.0688,50330.6392
2011-06-23 14:30:00,23.5,23.53,23.49,23.5,84741.61156012735,9.0688,9.0804,9.065,9.0688,84741.6116
2011-06-23 14:35:00,23.5,23.5,23.44,23.45,86578.49620377173,9.0688,9.0688,9.0457,9.0495,86578.4962
2011-06-23 14:40:00,23.44,23.48,23.44,23.46,70658.82929218712,9.0457,9.0611,9.0457,9.0534,70658.8293
2011-06-23 14:45:00,23.46,23.47,23.43,23.44,339333.8231692383,9.0534,9.0572,9.0418,9.0457,339333.8232
2011-06-23 14:50:00,23.43,23.45,23.42,23.44,251530.73720303696,9.0418,9.0495,9.0379,9.0457,251530.7372
2011-06-23 14:55:00,23.44,23.71,23.44,23.71,311290.71760960075,9.0457,9.1499,9.0457,9.1499,311290.7176
2011-06-23 15:00:00,23.71,23.74,23.57,23.66,361498.8978692138,9.1499,9.1614,9.0958,9.1306,361498.8979
2011-06-23 15:05:00,23.66,23.8,23.62,23.77,368111.6825863336,9.1306,9.1846,9.1151,9.173,368111.6826
2011-06-23 15:10:00,23.77,23.82,23.72,23.82,312760.22532451624,9.173,9.1923,9.1537,9.1923,312760.2253
2011-06-23 15:15:00,23.82,23.85,23.75,23.75,191770.7567964732,9.1923,9.2039,9.1653,9.1653,191770.7568
2011-06-23 15:20:00,23.75,23.81,23.71,23.79,130296.35072250797,9.1653,9.1884,9.1499,9.1807,130296.3507
2011-06-23 15:25:00,23.79,23.81,23.68,23.68,101640.95028165563,9.1807,9.1884,9.1383,9.1383,101640.9503
2011-06-23 15:30:00,23.68,23.72,23.59,23.72,161156.01273573353,9.1383,9.1537,9.1035,9.1537,161156.0127
2011-06-23 15:35:00,23.72,23.76,23.67,23.7,156502.5716385011,9.1537,9.1691,9.1344,9.146,156502.5716
2011-06-23 15:40:00,23.69,23.74,23.66,23.66,233039.4317903502,9.1421,9.1614,9.1306,9.1306,233039.4318
2011-06-23 15:45:00,23.66,23.8,23.63,23.79,339333.8231692383,9.1306,9.1846,9.119,9.1807,339333.8232
2011-06-23 15:50:00,23.79,23.86,23.79,23.85,226426.64707323044,9.1807,9.2077,9.1807,9.2039,226426.6471
2011-06-23 15:55:00,23.85,23.9,23.85,23.87,386235.6110702914,9.2039,9.2232,9.2039,9.2116,386235.6111
2011-06-24 09:30:00,23.55,23.73,23.3,23.53,1225324.5162870437,9.0881,9.1576,8.9916,9.0804,1225324.5163
2011-06-24 09:35:00,23.52,23.65,23.47,23.6,1171932.402645114,9.0765,9.1267,9.0572,9.1074,1171932.4026
2011-06-24 09:40:00,23.61,23.76,23.59,23.71,446730.345334313,9.1113,9.1691,9.1035,9.1499,446730.3453
2011-06-24 09:45:00,23.7,23.71,23.62,23.65,880969.8750918441,9.146,9.1499,9.1151,9.1267,880969.8751
2011-06-24 09:50:00,23.63,23.67,23.56,23.57,604702.4246877296,9.119,9.1344,9.092,9.0958,604702.4247
2011-06-24 09:55:00,23.57,23.66,23.55,23.62,402032.81900563306,9.0958,9.1306,9.0881,9.1151,402032.819
2011-06-24 10:00:00,23.63,23.65,23.52,23.53,708792.5544942444,9.119,9.1267,9.0765,9.0804,708792.5545
2011-06-24 10:05:00,23.53,23.63,23.52,23.62,372152.8288023512,9.0804,9.119,9.0765,9.1151,372152.8288
2011-06-24 10:10:00,23.62,23.69,23.58,23.68,413054.1268674994,9.1151,9.1421,9.0997,9.1383,413054.1269
2011-06-24 10:15:00,23.68,23.72,23.66,23.69,444771.0017144256,9.1383,9.1537,9.1306,9.1421,444771.0017
2011-06-24 10:20:00,23.69,23.73,23.67,23.71,289982.855743326,9.1421,9.1576,9.1344,9.1499,289982.8557
2011-06-24 10:25:00,23.71,23.74,23.69,23.72,567964.731814842,9.1499,9.1614,9.1421,9.1537,567964.7318
2011-06-24 10:30:00,23.73,23.75,23.67,23.72,1074332.598579476,9.1576,9.1653,9.1344,9.1537,1074332.5986
2011-06-24 10:35:00,23.72,23.86,23.71,23.81,368111.6825863336,9.1537,9.2077,9.1499,9.1884,368111.6826
2011-06-24 10:40:00,23.81,23.87,23.78,23.82,593681.1168258633,9.1884,9.2116,9.1769,9.1923,593681.1168
2011-06-24 10:45:00,23.82,24.04,23.82,24.04,788513.3480284105,9.1923,9.2772,9.1923,9.2772,788513.348
2011-06-24 10:50:00,24.03,24.04,23.93,24.01,316678.9125642909,9.2733,9.2772,9.2348,9.2656,316678.9126
2011-06-24 10:55:00,24.0,24.15,24.0,24.15,392236.1009061964,9.2618,9.3197,9.2618,9.3197,392236.1009
2011-06-24 11:00:00,24.14,24.14,24.06,24.1,176953.22067107516,9.3158,9.3158,9.2849,9.3004,176953.2207
2011-06-24 11:05:00,24.1,24.1,23.99,24.06,179035.02326720548,9.3004,9.3004,9.2579,9.2849,179035.0233
2011-06-24 11:10:00,24.06,24.07,23.96,23.98,332231.2025471467,9.2849,9.2888,9.2463,9.254,332231.2025
2011-06-24 11:15:00,23.98,23.98,23.95,23.98,258021.06294391377,9.254,9.254,9.2425,9.254,258021.0629
2011-06-24 11:20:00,23.98,24.04,23.95,24.02,266715.65025716386,9.254,9.2772,9.2425,9.2695,266715.6503
2011-06-24 11:25:00,24.02,24.03,23.93,23.93,263654.1758510899,9.2695,9.2733,9.2348,9.2348,263654.1759
2011-06-24 11:30:00,23.94,23.95,23.89,23.93,333700.7102620622,9.2386,9.2425,9.2193,9.2348,333700.7103
2011-06-24 11:35:00,23.93,23.93,23.9,23.93,193730.1004163605,9.2348,9.2348,9.2232,9.2348,193730.1004
2011-06-24 11:40:00,23.93,23.93,23.87,23.88,283982.365907421,9.2348,9.2348,9.2116,9.2155,283982.3659
2011-06-24 11:45:00,23.89,23.93,23.84,23.86,263776.6348273328,9.2193,9.2348,9.2,9.2077,263776.6348
2011-06-24 11:50:00,23.87,23.9,23.84,23.88,82782.26794024001,9.2116,9.2232,9.2,9.2155,82782.2679
2011-06-24 11:55:00,23.87,23.89,23.81,23.84,94293.41170707812,9.2116,9.2193,9.1884,9.2,94293.4117
2011-06-24 12:00:00,23.84,23.92,23.83,23.89,76169.48322312025,9.2,9.2309,9.1962,9.2193,76169.4832
2011-06-24 12:05:00,23.9,23.91,23.83,23.84,123561.10702914523,9.2232,9.227,9.1962,9.2,123561.107
2011-06-24 12:10:00,23.84,23.84,23.75,23.75,276757.2863090864,9.2,9.2,9.1653,9.1653,276757.2863
2011-06-24 12:15:00,23.76,23.77,23.74,23.75,292676.95322067104,9.1691,9.173,9.1614,9.1653,292676.9532
2011-06-24 12:20:00,23.75,23.76,23.71,23.71,484325.2510409013,9.1653,9.1691,9.1499,9.1499,484325.251
2011-06-24 12:25:00,23.71,23.74,23.67,23.74,113641.9299534656,9.1499,9.1614,9.1344,9.1614,113641.93
2011-06-24 12:30:00,23.74,23.76,23.72,23.75,64658.33945628214,9.1614,9.1691,9.1537,9.1653,64658.3395
2011-06-24 12:35:00,23.75,23.76,23.72,23.75,69556.69850600048,9.1653,9.1691,9.1537,9.1653,69556.6985
2011-06-24 12:40:00,23.75,23.75,23.71,23.75,92456.52706343374,9.1653,9.1653,9.1499,9.1653,92456.5271
2011-06-24 12:45:00,23.75,23.76,23.73,23.74,74455.05755571883,9.1653,9.1691,9.1576,9.1614,74455.0576
2011-06-24 12:50:00,23.75,23.75,23.71,23.71,131520.94048493754,9.1653,9.1653,9.1499,9.1499,131520.9405
2011-06-24 12:55:00,23.72,23.72,23.68,23.68,95640.46044575066,9.1537,9.1537,9.1383,9.1383,95640.4604
2011-06-24 13:00:00,23.69,23.69,23.63,23.66,1190056.3311290718,9.1421,9.1421,9.119,9.1306,1190056.3311
2011-06-24 13:05:00,23.66,23.68,23.65,23.67,187974.52853294145,9.1306,9.1383,9.1267,9.1344,187974.5285
2011-06-24 13:10:00,23.67,23.67,23.63,23.63,74087.68062698995,9.1344,9.1344,9.119,9.119,74087.6806
2011-06-24 13:15:00,23.64,23.66,23.61,23.65,66250.3061474406,9.1228,9.1306,9.1113,9.1267,66250.3061
2011-06-24 13:20:00,23.65,23.67,23.62,23.66,61474.40607396522,9.1267,9.1344,9.1151,9.1306,61474.4061
2011-06-24 13:25:00,23.67,23.68,23.65,23.67,73475.38574577516,9.1344,9.1383,9.1267,9.1344,73475.3857
2011-06-24 13:30:00,23.67,23.67,23.61,23.62,75434.7293656625,9.1344,9.1344,9.1113,9.1151,75434.7294
2011-06-24 13:35:00,23.62,23.68,23.61,23.68,161156.01273573353,9.1151,9.1383,9.1113,9.1383,161156.0127
2011-06-24 13:40:00,23.68,23.68,23.64,23.67,144256.67401420523,9.1383,9.1383,9.1228,9.1344,144256.674
2011-06-24 13:45:00,23.67,23.68,23.65,23.66,119275.04286064168,9.1344,9.1383,9.1267,9.1306,119275.0429
2011-06-24 13:50:00,23.65,23.69,23.64,23.67,186382.561841783,9.1267,9.1421,9.1228,9.1344,186382.5618
2011-06-24 13:55:00,23.67,23.67,23.62,23.64,139358.3149644869,9.1344,9.1344,9.1151,9.1228,139358.315
2011-06-24 14:00:00,23.64,23.64,23.56,23.56,147685.52534900806,9.1228,9.1228,9.092,9.092,147685.5253
2011-06-24 14:05:00,23.56,23.57,23.52,23.53,182218.9566495224,9.092,9.0958,9.0765,9.0804,182218.9566
2011-06-24 14:10:00,23.53,23.54,23.48,23.48,131520.94048493754,9.0804,9.0842,9.0611,9.0611,131520.9405
2011-06-24 14:15:00,23.48,23.54,23.47,23.53,185157.9720793534,9.0611,9.0842,9.0572,9.0804,185157.9721
2011-06-24 14:20:00,23.54,23.54,23.48,23.53,243815.8216997306,9.0842,9.0842,9.0611,9.0804,243815.8217
2011-06-24 14:25:00,23.54,23.55,23.48,23.53,249938.7705118785,9.0842,9.0881,9.0611,9.0804,249938.7705
2011-06-24 14:30:00,23.53,23.58,23.52,23.55,297452.8532941464,9.0804,9.0997,9.0765,9.0881,297452.8533
2011-06-24 14:35:00,23.55,23.56,23.48,23.48,173891.74626500122,9.0881,9.092,9.0611,9.0611,173891.7463
2011-06-24 14:40:00,23.48,23.51,23.48,23.49,79475.87558168013,9.0611,9.0727,9.0611,9.065,79475.8756
2011-06-24 14:45:00,23.49,23.52,23.48,23.48,171197.64878765613,9.065,9.0765,9.0611,9.0611,171197.6488
2011-06-24 14:50:00,23.49,23.51,23.48,23.5,82414.89101151114,9.065,9.0727,9.0611,9.0688,82414.891
2011-06-24 14:55:00,23.49,23.51,23.47,23.48,343374.96938525594,9.065,9.0727,9.0572,9.0611,343374.9694
2011-06-24 15:00:00,23.48,23.49,23.41,23.42,210874.35709037472,9.0611,9.065,9.0341,9.0379,210874.3571
2011-06-24 15:05:00,23.41,23.44,23.39,23.42,273205.97599804064,9.0341,9.0457,9.0264,9.0379,273205.976
2011-06-24 15:10:00,23.42,23.43,23.4,23.43,165197.15895175116,9.0379,9.0418,9.0302,9.0418,165197.159
2011-06-24 15:15:00,23.42,23.47,23.42,23.44,127847.17119764876,9.0379,9.0572,9.0379,9.0457,127847.1712
2011-06-24 15:20:00,23.45,23.45,23.4,23.4,271491.55033063923,9.0495,9.0495,9.0302,9.0302,271491.5503
2011-06-24 15:25:00,23.4,23.4,23.34,23.35,257041.3911339701,9.0302,9.0302,9.0071,9.0109,257041.3911
2011-06-24 15:30:00,23.35,23.38,23.31,23.34,474038.6970364928,9.0109,9.0225,8.9955,9.0071,474038.697
2011-06-24 15:35:00,23.33,23.35,23.26,23.34,665809.4538329659,9.0032,9.0109,8.9762,9.0071,665809.4538
2011-06-24 15:40:00,23.35,23.35,23.31,23.32,427749.2040166544,9.0109,9.0109,8.9955,8.9993,427749.204
2011-06-24 15:45:00,23.31,23.31,23.22,23.24,616703.4043595395,8.9955,8.9955,8.9608,8.9685,616703.4044
2011-06-24 15:50:00,23.23,23.31,23.23,23.31,652706.3433749693,8.9646,8.9955,8.9646,8.9955,652706.3434
2011-06-24 15:55:00,23.3,23.37,23.28,23.31,1266715.6502571637,8.9916,9.0186,8.9839,8.9955,1266715.6503
2011-06-27 09:30:00,23.39,23.42,23.26,23.34,82537.3499877541,9.0264,9.0379,8.9762,9.0071,82537.35
2011-06-27 09:35:00,23.34,23.34,23.18,23.19,85721.28337007102,9.0071,9.0071,8.9453,8.9492,85721.2834
2011-06-27 09:40:00,23.19,23.31,23.16,23.31,158706.83321087435,8.9492,8.9955,8.9376,8.9955,158706.8332
2011-06-27 09:45:00,23.31,23.4,23.31,23.36,104579.96571148664,8.9955,9.0302,8.9955,9.0148,104579.9657
2011-06-27 09:50:00,23.36,23.4,23.35,23.4,116948.32231202548,9.0148,9.0302,9.0109,9.0302,116948.3223
2011-06-27 09:55:00,23.4,23.43,23.34,23.34,64780.7984325251,9.0302,9.0418,9.0071,9.0071,64780.7984
2011-06-27 10:00:00,23.34,23.4,23.33,23.39,119887.33774185646,9.0071,9.0302,9.0032,9.0264,119887.3377
2011-06-27 10:05:00,23.39,23.4,23.29,23.31,105682.09649767326,9.0264,9.0302,8.9878,8.9955,105682.0965
2011-06-27 10:10:00,23.3,23.31,23.28,23.31,106906.68626010286,8.9916,8.9955,8.9839,8.9955,106906.6863
2011-06-27 10:15:00,23.31,23.37,23.28,23.36,97844.72201812392,8.9955,9.0186,8.9839,9.0148,97844.722
2011-06-27 10:20:00,23.37,23.47,23.35,23.46,171687.48469262797,9.0186,9.0572,9.0109,9.0534,171687.4847
2011-06-27 10:25:00,23.45,23.53,23.45,23.53,199363.2133235366,9.0495,9.0804,9.0495,9.0804,199363.2133
2011-06-27 10:30:00,23.53,23.56,23.49,23.49,102375.70413911338,9.0804,9.092,9.065,9.065,102375.7041
2011-06-27 10:35:00,23.49,23.5,23.46,23.47,111070.29145236344,9.065,9.0688,9.0534,9.0572,111070.2915
2011-06-27 10:40:00,23.47,23.49,23.45,23.47,118172.91207445505,9.0572,9.065,9.0495,9.0572,118172.9121
2011-06-27 10:45:00,23.48,23.49,23.46,23.47,108253.7349987754,9.0611,9.065,9.0534,9.0572,108253.735
2011-06-27 10:50:00,23.47,23.5,23.44,23.48,105314.7195689444,9.0572,9.0688,9.0457,9.0611,105314.7196
2011-06-27 10:55:00,23.47,23.5,23.44,23.45,58902.767572863086,9.0572,9.0688,9.0457,9.0495,58902.7676
2011-06-27 11:00:00,23.46,23.48,23.44,23.45,69311.78055351457,9.0534,9.0611,9.0457,9.0495,69311.7806
2011-06-27 11:05:00,23.45,23.45,23.37,23.4,99191.77075679648,9.0495,9.0495,9.0186,9.0302,99191.7708
2011-06-27 11:10:00,23.39,23.39,23.35,23.35,168013.7154053392,9.0264,9.0264,9.0109,9.0109,168013.7154
2011-06-27 11:15:00,23.35,23.35,23.29,23.31,49473.42640215527,9.0109,9.0109,8.9878,8.9955,49473.4264
2011-06-27 11:20:00,23.31,23.33,23.3,23.31,63433.74969385256,8.9955,9.0032,8.9916,8.9955,63433.7497
2011-06-27 11:25:00,23.31,23.41,23.31,23.38,153930.93313739897,8.9955,9.0341,8.9955,9.0225,153930.9331
2011-06-27 11:30:00,23.37,23.38,23.31,23.35,146338.47661033552,9.0186,9.0225,8.9955,9.0109,146338.4766
2011-06-27 11:35:00,23.35,23.4,23.34,23.35,133847.66103355374,9.0109,9.0302,9.0071,9.0109,133847.661
2011-06-27 11:40:00,23.35,23.4,23.35,23.39,48616.213568454565,9.0109,9.0302,9.0109,9.0264,48616.2136
2011-06-27 11:45:00,23.4,23.4,23.36,23.38,159196.6691158462,9.0302,9.0302,9.0148,9.0225,159196.6691
2011-06-27 11:50:00,23.38,23.4,23.37,23.39,68821.94464854273,9.0225,9.0302,9.0186,9.0264,68821.9446
2011-06-27 11:55:00,23.39,23.4,23.35,23.35,73108.00881704628,9.0264,9.0302,9.0109,9.0109,73108.0088
2011-06-27 12:00:00,23.35,23.36,23.35,23.35,117805.53514572616,9.0109,9.0148,9.0109,9.0109,117805.5351
2011-06-27 12:05:00,23.36,23.36,23.34,23.34,55963.75214303208,9.0148,9.0148,9.0071,9.0071,55963.7521
2011-06-27 12:10:00,23.35,23.36,23.34,23.35,80088.17046289492,9.0109,9.0148,9.0071,9.0109,80088.1705
2011-06-27 12:15:00,23.36,23.38,23.34,23.36,67719.81386235611,9.0148,9.0225,9.0071,9.0148,67719.8139
2011-06-27 12:20:00,23.37,23.39,23.36,23.37,138011.26622581435,9.0186,9.0264,9.0148,9.0186,138011.2662
2011-06-27 12:25:00,23.37,23.4,23.37,23.38,82292.43203526818,9.0186,9.0302,9.0186,9.0225,82292.432
2011-06-27 12:30:00,23.39,23.4,23.38,23.4,88415.3808474161,9.0264,9.0302,9.0225,9.0302,88415.3808
2011-06-27 12:35:00,23.4,23.44,23.39,23.44,162625.52045064903,9.0302,9.0457,9.0264,9.0457,162625.5205
2011-06-27 12:40:00,23.44,23.46,23.42,23.46,41268.67499387705,9.0457,9.0534,9.0379,9.0534,41268.675
2011-06-27 12:45:00,23.45,23.46,23.44,23.45,47881.45971099681,9.0495,9.0534,9.0457,9.0495,47881.4597
2011-06-27 12:50:00,23.45,23.46,23.43,23.44,55718.83419054616,9.0495,9.0534,9.0418,9.0457,55718.8342
2011-06-27 12:55:00,23.44,23.44,23.4,23.4,41391.133970120005,9.0457,9.0457,9.0302,9.0302,41391.134
2011-06-27 13:00:00,23.4,23.42,23.4,23.41,37472.446730345335,9.0302,9.0379,9.0302,9.0341,37472.4467
2011-06-27 13:05:00,23.41,23.43,23.4,23.42,33921.13641929953,9.0341,9.0418,9.0302,9.0379,33921.1364
2011-06-27 13:10:00,23.42,23.42,23.4,23.42,92578.9860396767,9.0379,9.0379,9.0302,9.0379,92578.986
2011-06-27 13:15:00,23.42,23.44,23.4,23.44,35635.56208670095,9.0379,9.0457,9.0302,9.0457,35635.5621
2011-06-27 13:20:00,23.44,23.44,23.39,23.39,54004.408523144746,9.0457,9.0457,9.0264,9.0264,54004.4085
2011-06-27 13:25:00,23.4,23.41,23.35,23.36,138256.18417830026,9.0302,9.0341,9.0109,9.0148,138256.1842
2011-06-27 13:30:00,23.36,23.38,23.34,23.36,71760.96007837374,9.0148,9.0225,9.0071,9.0148,71760.9601
2011-06-27 13:35:00,23.36,23.4,23.36,23.37,30124.90815576781,9.0148,9.0302,9.0148,9.0186,30124.9082
2011-06-27 13:40:00,23.37,23.4,23.36,23.39,153808.474161156,9.0186,9.0302,9.0148,9.0264,153808.4742
2011-06-27 13:45:00,23.39,23.44,23.39,23.41,113886.8479059515,9.0264,9.0457,9.0264,9.0341,113886.8479
2011-06-27 13:50:00,23.41,23.44,23.4,23.44,148910.11511143766,9.0341,9.0457,9.0302,9.0457,148910.1151
2011-06-27 13:55:00,23.44,23.5,23.44,23.48,150746.99975508204,9.0457,9.0688,9.0457,9.0611,150746.9998
2011-06-27 14:00:00,23.49,23.54,23.49,23.52,207567.96473181483,9.065,9.0842,9.065,9.0765,207567.9647
2011-06-27 14:05:00,23.52,23.55,23.52,23.53,79720.79353416605,9.0765,9.0881,9.0765,9.0804,79720.7935
2011-06-27 14:10:00,23.53,23.59,23.52,23.59,135929.46362968403,9.0804,9.1035,9.0765,9.1035,135929.4636
2011-06-27 14:15:00,23.58,23.65,23.58,23.65,192505.5106539309,9.0997,9.1267,9.0997,9.1267,192505.5107
2011-06-27 14:20:00,23.65,23.71,23.62,23.68,372887.5826598089,9.1267,9.1499,9.1151,9.1383,372887.5827
2011-06-27 14:25:00,23.68,23.74,23.67,23.73,209404.8493754592,9.1383,9.1614,9.1344,9.1576,209404.8494
2011-06-27 14:30:00,23.74,23.76,23.71,23.71,89395.05265735977,9.1614,9.1691,9.1499,9.1499,89395.0527
2011-06-27 14:35:00,23.71,23.73,23.69,23.73,86088.66029879989,9.1499,9.1576,9.1421,9.1576,86088.6603
2011-06-27 14:40:00,23.74,23.8,23.72,23.73,230100.4163605192,9.1614,9.1846,9.1537,9.1576,230100.4164
2011-06-27 14:45:00,23.72,23.75,23.71,23.71,33063.92358559882,9.1537,9.1653,9.1499,9.1499,33063.9236
2011-06-27 14:50:00,23.72,23.72,23.66,23.66,78251.28581925055,9.1537,9.1537,9.1306,9.1306,78251.2858
2011-06-27 14:55:00,23.66,23.67,23.62,23.62,144746.50991917707,9.1306,9.1344,9.1151,9.1151,144746.5099
2011-06-27 15:00:00,23.62,23.63,23.61,23.62,126745.04041146216,9.1151,9.119,9.1113,9.1151,126745.0404
2011-06-27 15:05:00,23.62,23.62,23.55,23.57,92089.15013470486,9.1151,9.1151,9.0881,9.0958,92089.1501
2011-06-27 15:10:00,23.57,23.61,23.55,23.6,83517.02179769776,9.0958,9.1113,9.0881,9.1074,83517.0218
2011-06-27 15:15:00,23.6,23.62,23.58,23.6,42003.4288513348,9.1074,9.1151,9.0997,9.1074,42003.4289
2011-06-27 15:20:00,23.61,23.65,23.6,23.62,66862.6010286554,9.1113,9.1267,9.1074,9.1151,66862.601
2011-06-27 15:25:00,23.62,23.62,23.55,23.59,269899.5836394808,9.1151,9.1151,9.0881,9.1035,269899.5836
2011-06-27 15:30:00,23.59,23.61,23.55,23.58,80333.08841538084,9.1035,9.1113,9.0881,9.0997,80333.0884
2011-06-27 15:35:00,23.58,23.58,23.55,23.55,56698.50600048983,9.0997,9.0997,9.0881,9.0881,56698.506
2011-06-27 15:40:00,23.56,23.59,23.55,23.58,72495.71393583149,9.092,9.1035,9.0881,9.0997,72495.7139
2011-06-27 15:45:00,23.58,23.59,23.55,23.56,137521.4303208425,9.0997,9.1035,9.0881,9.092,137521.4303
2011-06-27 15:50:00,23.55,23.58,23.55,23.56,162258.14352192014,9.0881,9.0997,9.0881,9.092,162258.1435
2011-06-27 15:55:00,23.55,23.56,23.52,23.53,286431.54543228017,9.0881,9.092,9.0765,9.0804,286431.5454
2011-06-28 09:30:00,23.67,23.83,23.65,23.83,132867.9892236101,9.1344,9.1962,9.1267,9.1962,132867.9892
2011-06-28 09:35:00,23.84,23.84,23.75,23.8,124785.6967915748,9.2,9.2,9.1653,9.1846,124785.6968
2011-06-28 09:40:00,23.8,23.97,23.76,23.97,86211.11927504286,9.1846,9.2502,9.1691,9.2502,86211.1193
2011-06-28 09:45:00,23.97,24.02,23.94,24.02,119152.58388439871,9.2502,9.2695,9.2386,9.2695,119152.5839
2011-06-28 09:50:00,24.02,24.07,23.99,24.02,136419.29953465587,9.2695,9.2888,9.2579,9.2695,136419.2995
2011-06-28 09:55:00,24.02,24.09,24.0,24.03,102620.6220915993,9.2695,9.2965,9.2618,9.2733,102620.6221
2011-06-28 10:00:00,24.03,24.12,24.02,24.12,115846.19152583885,9.2733,9.3081,9.2695,9.3081,115846.1915
2011-06-28 10:05:00,24.12,24.15,24.11,24.14,62331.61890766593,9.3081,9.3197,9.3042,9.3158,62331.6189
2011-06-28 10:10:00,24.14,24.24,24.11,24.21,108866.0298799902,9.3158,9.3544,9.3042,9.3428,108866.0299
2011-06-28 10:15:00,24.22,24.24,24.15,24.15,55718.83419054616,9.3467,9.3544,9.3197,9.3197,55718.8342
2011-06-28 10:20:00,24.16,24.18,24.15,24.18,36247.856967915744,9.3235,9.3312,9.3197,9.3312,36247.857
2011-06-28 10:25:00,24.18,24.2,24.13,24.17,99069.3117805535,9.3312,9.3389,9.3119,9.3274,99069.3118
2011-06-28 10:30:00,24.17,24.23,24.16,24.19,143766.8381092334,9.3274,9.3505,9.3235,9.3351,143766.8381
2011-06-28 10:35:00,24.19,24.2,24.11,24.12,54371.78545187362,9.3351,9.3389,9.3042,9.3081,54371.7855
2011-06-28 10:40:00,24.12,24.13,24.07,24.09,66862.6010286554,9.3081,9.3119,9.2888,9.2965,66862.601
2011-06-28 10:45:00,24.09,24.1,24.07,24.07,51187.85206955669,9.2965,9.3004,9.2888,9.2888,51187.8521
2011-06-28 10:50:00,24.07,24.1,24.02,24.04,83027.18589272593,9.2888,9.3004,9.2695,9.2772,83027.1859
2011-06-28 10:55:00,24.04,24.08,24.02,24.04,49106.0494734264,9.2772,9.2926,9.2695,9.2772,49106.0495
2011-06-28 11:00:00,24.03,24.04,24.0,24.01,49106.0494734264,9.2733,9.2772,9.2618,9.2656,49106.0495
2011-06-28 11:05:00,24.01,24.07,24.0,24.07,93926.03477834925,9.2656,9.2888,9.2618,9.2888,93926.0348
2011-06-28 11:10:00,24.07,24.07,23.99,24.03,57065.88292921871,9.2888,9.2888,9.2579,9.2733,57065.8829
2011-06-28 11:15:00,24.03,24.07,24.02,24.06,45799.65711486652,9.2733,9.2888,9.2695,9.2849,45799.6571
2011-06-28 11:20:00,24.06,24.1,24.06,24.1,26696.05682096497,9.2849,9.3004,9.2849,9.3004,26696.0568
2011-06-28 11:25:00,24.1,24.11,24.04,24.05,50698.016164584864,9.3004,9.3042,9.2772,9.2811,50698.0162
2011-06-28 11:30:00,24.05,24.09,24.05,24.08,45922.11609110948,9.2811,9.2965,9.2811,9.2926,45922.1161
2011-06-28 11:35:00,24.09,24.1,24.06,24.06,30492.28508449669,9.2965,9.3004,9.2849,9.2849,30492.2851
2011-06-28 11:40:00,24.06,24.11,24.05,24.11,33921.13641929953,9.2849,9.3042,9.2811,9.3042,33921.1364
2011-06-28 11:45:00,24.11,24.15,24.09,24.09,51310.31104579965,9.3042,9.3197,9.2965,9.2965,51310.311
2011-06-28 11:50:00,24.1,24.11,24.08,24.11,36247.856967915744,9.3004,9.3042,9.2926,9.3042,36247.857
2011-06-28 11:55:00,24.11,24.14,24.08,24.11,84864.07053637032,9.3042,9.3158,9.2926,9.3042,84864.0705
2011-06-28 12:00:00,24.11,24.17,24.11,24.16,85108.98848885622,9.3042,9.3274,9.3042,9.3235,85108.9885
2011-06-28 12:05:00,24.17,24.17,24.14,24.14,34410.972324271366,9.3274,9.3274,9.3158,9.3158,34410.9723
2011-06-28 12:10:00,24.14,24.17,24.11,24.17,64168.50355131031,9.3158,9.3274,9.3042,9.3274,64168.5036
2011-06-28 12:15:00,24.17,24.19,24.16,24.19,55718.83419054616,9.3274,9.3351,9.3235,9.3351,55718.8342
2011-06-28 12:20:00,24.19,24.2,24.16,24.17,41268.67499387705,9.3351,9.3389,9.3235,9.3274,41268.675
2011-06-28 12:25:00,24.17,24.19,24.16,24.16,46534.410972324265,9.3274,9.3351,9.3235,9.3235,46534.411
2011-06-28 12:30:00,24.16,24.17,24.14,24.16,30737.20303698261,9.3235,9.3274,9.3158,9.3235,30737.203
2011-06-28 12:35:00,24.16,24.17,24.16,24.17,28288.02351212344,9.3235,9.3274,9.3235,9.3274,28288.0235
2011-06-28 12:40:00,24.16,24.17,24.13,24.15,31104.579965711484,9.3235,9.3274,9.3119,9.3197,31104.58
2011-06-28 12:45:00,24.15,24.17,24.15,24.16,56086.21111927504,9.3197,9.3274,9.3197,9.3235,56086.2111
2011-06-28 12:50:00,24.16,24.17,24.16,24.17,31594.41587068332,9.3235,9.3274,9.3235,9.3274,31594.4159
2011-06-28 12:55:00,24.17,24.19,24.16,24.18,42370.80578006368,9.3274,9.3351,9.3235,9.3312,42370.8058
2011-06-28 13:00:00,24.18,24.2,24.16,24.19,54984.08033308841,9.3312,9.3389,9.3235,9.3351,54984.0803
2011-06-28 13:05:00,24.2,24.21,24.17,24.2,32084.25177565516,9.3389,9.3428,9.3274,9.3389,32084.2518
2011-06-28 13:10:00,24.2,24.2,24.16,24.16,23634.58241489101,9.3389,9.3389,9.3235,9.3235,23634.5824
2011-06-28 13:15:00,24.16,24.17,24.14,24.17,34043.59539554249,9.3235,9.3274,9.3158,9.3274,34043.5954
2011-06-28 13:20:00,24.17,24.18,24.16,24.18,33676.21846681362,9.3274,9.3312,9.3235,9.3312,33676.2185
2011-06-28 13:25:00,24.17,24.2,24.17,24.18,28900.318393338228,9.3274,9.3389,9.3274,9.3312,28900.3184
2011-06-28 13:30:00,24.18,24.18,24.11,24.11,29757.53122703894,9.3312,9.3312,9.3042,9.3042,29757.5312
2011-06-28 13:35:00,24.11,24.15,24.1,24.13,28900.318393338228,9.3042,9.3197,9.3004,9.3119,28900.3184
2011-06-28 13:40:00,24.12,24.15,24.11,24.14,30982.120989468527,9.3081,9.3197,9.3042,9.3158,30982.121
2011-06-28 13:45:00,24.14,24.2,24.13,24.19,46656.869948567226,9.3158,9.3389,9.3119,9.3351,46656.8699
2011-06-28 13:50:00,24.18,24.19,24.16,24.17,68209.64976732794,9.3312,9.3351,9.3235,9.3274,68209.6498
2011-06-28 13:55:00,24.17,24.2,24.16,24.18,26818.51579720793,9.3274,9.3389,9.3235,9.3312,26818.5158
2011-06-28 14:00:00,24.17,24.22,24.16,24.21,56208.670095518,9.3274,9.3467,9.3235,9.3428,56208.6701
2011-06-28 14:05:00,24.22,24.24,24.2,24.22,71271.1241734019,9.3467,9.3544,9.3389,9.3467,71271.1242
2011-06-28 14:10:00,24.22,24.28,24.22,24.27,172422.23855008572,9.3467,9.3698,9.3467,9.366,172422.2386
2011-06-28 14:15:00,24.27,24.28,24.26,24.28,40901.29806514817,9.366,9.3698,9.3621,9.3698,40901.2981
2011-06-28 14:20:00,24.28,24.29,24.26,24.26,39064.41342150379,9.3698,9.3737,9.3621,9.3621,39064.4134
2011-06-28 14:25:00,24.27,24.29,24.24,24.28,99314.22973303942,9.366,9.3737,9.3544,9.3698,99314.2297
2011-06-28 14:30:00,24.28,24.29,24.25,24.27,79108.49865295125,9.3698,9.3737,9.3582,9.366,79108.4987
2011-06-28 14:35:00,24.27,24.29,24.26,24.28,74332.59857947587,9.366,9.3737,9.3621,9.3698,74332.5986
2011-06-28 14:40:00,24.27,24.28,24.24,24.24,25226.54910604947,9.366,9.3698,9.3544,9.3544,25226.5491
2011-06-28 14:45:00,24.25,24.26,24.24,24.24,46534.410972324265,9.3582,9.3621,9.3544,9.3544,46534.411
2011-06-28 14:50:00,24.24,24.26,24.23,24.26,51065.39309331374,9.3544,9.3621,9.3505,9.3621,51065.3931
2011-06-28 14:55:00,24.26,24.29,24.26,24.29,59270.14450159196,9.3621,9.3737,9.3621,9.3737,59270.1445
2011-06-28 15:00:00,24.28,24.29,24.25,24.29,50575.5571883419,9.3698,9.3737,9.3582,9.3737,50575.5572
2011-06-28 15:05:00,24.29,24.29,24.26,24.29,47269.16482978202,9.3737,9.3737,9.3621,9.3737,47269.1648
2011-06-28 15:10:00,24.29,24.32,24.27,24.27,113152.09404849376,9.3737,9.3853,9.366,9.366,113152.094
2011-06-28 15:15:00,24.27,24.29,24.23,24.23,78496.20377173646,9.366,9.3737,9.3505,9.3505,78496.2038
2011-06-28 15:20:00,24.24,24.28,24.24,24.25,84496.69360764143,9.3544,9.3698,9.3544,9.3582,84496.6936
2011-06-28 15:25:00,24.25,24.29,24.24,24.24,112049.96326230712,9.3582,9.3737,9.3544,9.3544,112049.9633
2011-06-28 15:30:00,24.24,24.26,24.22,24.23,131888.3174136664,9.3544,9.3621,9.3467,9.3505,131888.3174
2011-06-28 15:35:00,24.22,24.22,24.2,24.2,130908.64560372276,9.3467,9.3467,9.3389,9.3389,130908.6456
2011-06-28 15:40:00,24.21,24.22,24.2,24.22,380480.0391868724,9.3428,9.3467,9.3389,9.3467,380480.0392
2011-06-28 15:45:00,24.22,24.25,24.2,24.2,398848.88562331616,9.3467,9.3582,9.3389,9.3389,398848.8856
2011-06-28 15:50:00,24.21,24.24,24.21,24.22,369948.5672299779,9.3428,9.3544,9.3428,9.3467,369948.5672
2011-06-28 15:55:00,24.22,24.24,24.19,24.22,855988.2439382806,9.3467,9.3544,9.3351,9.3467,855988.2439
2011-06-29 09:30:00,24.3,24.37,24.28,24.3,87558.1680137154,9.3775,9.4046,9.3698,9.3775,87558.168
2011-06-29 09:35:00,24.31,24.32,24.17,24.25,214303.20842517755,9.3814,9.3853,9.3274,9.3582,214303.2084
2011-06-29 09:40:00,24.24,24.33,24.24,24.26,185402.8900318393,9.3544,9.3891,9.3544,9.3621,185402.89
2011-06-29 09:45:00,24.26,24.34,24.26,24.29,97967.18099436688,9.3621,9.393,9.3621,9.3737,97967.181
2011-06-29 09:50:00,24.29,24.35,24.29,24.32,106294.39137888806,9.3737,9.3968,9.3737,9.3853,106294.3914
2011-06-29 09:55:00,24.32,24.33,24.23,24.27,84006.8577026696,9.3853,9.3891,9.3505,9.366,84006.8577
2011-06-29 10:00:00,24.27,24.29,24.15,24.18,92946.36296840558,9.366,9.3737,9.3197,9.3312,92946.363
2011-06-29 10:05:00,24.19,24.2,24.11,24.12,75434.7293656625,9.3351,9.3389,9.3042,9.3081,75434.7294
2011-06-29 10:10:00,24.11,24.25,24.11,24.25,54126.8674993877,9.3042,9.3582,9.3042,9.3582,54126.8675
2011-06-29 10:15:00,24.25,24.26,24.18,24.18,69189.3215772716,9.3582,9.3621,9.3312,9.3312,69189.3216
2011-06-29 10:20:00,24.19,24.22,24.17,24.2,82659.80896399706,9.3351,9.3467,9.3274,9.3389,82659.809
2011-06-29 10:25:00,24.2,24.27,24.2,24.26,45064.90325740876,9.3389,9.366,9.3389,9.3621,45064.9033
2011-06-29 10:30:00,24.27,24.39,24.27,24.38,124173.40191036,9.366,9.4123,9.366,9.4084,124173.4019
2011-06-29 10:35:00,24.37,24.42,24.31,24.42,76781.77810433504,9.4046,9.4238,9.3814,9.4238,76781.7781
2011-06-29 10:40:00,24.42,24.5,24.42,24.49,105804.55547391625,9.4238,9.4547,9.4238,9.4509,105804.5555
2011-06-29 10:45:00,24.48,24.49,24.44,24.47,78251.28581925055,9.447,9.4509,9.4316,9.4431,78251.2858
2011-06-29 10:50:00,24.46,24.46,24.38,24.45,77271.61400930688,9.4393,9.4393,9.4084,9.4354,77271.614
2011-06-29 10:55:00,24.45,24.5,24.45,24.48,75189.81141317658,9.4354,9.4547,9.4354,9.447,75189.8114
2011-06-29 11:00:00,24.48,24.55,24.47,24.54,144746.50991917707,9.447,9.474,9.4431,9.4702,144746.5099
2011-06-29 11:05:00,24.53,24.57,24.5,24.53,80578.00636786676,9.4663,9.4817,9.4547,9.4663,80578.0064
2011-06-29 11:10:00,24.52,24.56,24.5,24.53,112662.25814352192,9.4624,9.4779,9.4547,9.4663,112662.2581
2011-06-29 11:15:00,24.53,24.58,24.52,24.56,45432.28018613764,9.4663,9.4856,9.4624,9.4779,45432.2802
2011-06-29 11:20:00,24.54,24.61,24.53,24.57,50575.5571883419,9.4702,9.4972,9.4663,9.4817,50575.5572
2011-06-29 11:25:00,24.57,24.6,24.55,24.6,83272.10384521185,9.4817,9.4933,9.474,9.4933,83272.1038
2011-06-29 11:30:00,24.58,24.59,24.54,24.54,54371.78545187362,9.4856,9.4895,9.4702,9.4702,54371.7855
2011-06-29 11:35:00,24.55,24.56,24.45,24.46,255816.80137154047,9.474,9.4779,9.4354,9.4393,255816.8014
2011-06-29 11:40:00,24.46,24.46,24.41,24.43,127112.41734019102,9.4393,9.4393,9.42,9.4277,127112.4173
2011-06-29 11:45:00,24.43,24.44,24.42,24.43,42738.18270879255,9.4277,9.4316,9.4238,9.4277,42738.1827
2011-06-29 11:50:00,24.43,24.47,24.43,24.45,69556.69850600048,9.4277,9.4431,9.4277,9.4354,69556.6985
2011-06-29 11:55:00,24.45,24.5,24.45,24.5,102375.70413911338,9.4354,9.4547,9.4354,9.4547,102375.7041
2011-06-29 12:00:00,24.5,24.51,24.47,24.5,191280.92089150133,9.4547,9.4586,9.4431,9.4547,191280.9209
2011-06-29 12:05:00,24.5,24.5,24.47,24.47,41513.592946362965,9.4547,9.4547,9.4431,9.4431,41513.5929
2011-06-29 12:10:00,24.47,24.5,24.47,24.47,45677.19813862356,9.4431,9.4547,9.4431,9.4431,45677.1981
2011-06-29 12:15:00,24.47,24.5,24.45,24.48,61964.241978937054,9.4431,9.4547,9.4354,9.447,61964.242
2011-06-29 12:20:00,24.48,24.49,24.45,24.48,66372.76512368357,9.447,9.4509,9.4354,9.447,66372.7651
2011-06-29 12:25:00,24.47,24.53,24.47,24.53,132010.77638990938,9.4431,9.4663,9.4431,9.4663,132010.7764
2011-06-29 12:30:00,24.54,24.56,24.52,24.56,66250.3061474406,9.4702,9.4779,9.4624,9.4779,66250.3061
2011-06-29 12:35:00,24.56,24.57,24.56,24.56,34166.05437178545,9.4779,9.4817,9.4779,9.4779,34166.0544
2011-06-29 12:40:00,24.56,24.56,24.52,24.56,19593.436198873376,9.4779,9.4779,9.4624,9.4779,19593.4362
2011-06-29 12:45:00,24.56,24.59,24.55,24.58,31227.038941954444,9.4779,9.4895,9.474,9.4856,31227.0389
2011-06-29 12:50:00,24.57,24.59,24.55,24.55,39431.790350232666,9.4817,9.4895,9.474,9.474,39431.7904
2011-06-29 12:55:00,24.55,24.56,24.53,24.54,23512.12343864805,9.474,9.4779,9.4663,9.4702,23512.1234
2011-06-29 13:00:00,24.54,24.56,24.52,24.56,35513.103110458,9.4702,9.4779,9.4624,9.4779,35513.1031
2011-06-29 13:05:00,24.56,24.58,24.54,24.58,61107.02914523634,9.4779,9.4856,9.4702,9.4856,61107.0291
2011-06-29 13:10:00,24.57,24.62,24.56,24.56,121969.14033798676,9.4817,9.501,9.4779,9.4779,121969.1403
2011-06-29 13:15:00,24.56,24.57,24.54,24.54,51922.60592701445,9.4779,9.4817,9.4702,9.4702,51922.6059
2011-06-29 13:20:00,24.54,24.54,24.49,24.51,80700.46534410972,9.4702,9.4702,9.4509,9.4586,80700.4653
2011-06-29 13:25:00,24.51,24.53,24.49,24.5,26940.974773450893,9.4586,9.4663,9.4509,9.4547,26940.9748
2011-06-29 13:30:00,24.5,24.52,24.49,24.51,38329.65956404605,9.4547,9.4624,9.4509,9.4586,38329.6596
2011-06-29 13:35:00,24.51,24.51,24.48,24.5,33553.75949057066,9.4586,9.4586,9.447,9.4547,33553.7595
2011-06-29 13:40:00,24.5,24.52,24.48,24.5,77149.15503306391,9.4547,9.4624,9.447,9.4547,77149.155
2011-06-29 13:45:00,24.5,24.5,24.48,24.49,27798.1876071516,9.4547,9.4547,9.447,9.4509,27798.1876
2011-06-29 13:50:00,24.49,24.5,24.42,24.43,57800.636786676456,9.4509,9.4547,9.4238,9.4277,57800.6368
2011-06-29 13:55:00,24.44,24.45,24.42,24.43,37839.82365907421,9.4316,9.4354,9.4238,9.4277,37839.8237
2011-06-29 14:00:00,24.44,24.45,24.4,24.4,88537.83982365907,9.4316,9.4354,9.4161,9.4161,88537.8398
2011-06-29 14:05:00,24.4,24.41,24.37,24.37,98579.47587558167,9.4161,9.42,9.4046,9.4046,98579.4759
2011-06-29 14:10:00,24.37,24.37,24.32,24.33,106049.47342640215,9.4046,9.4046,9.3853,9.3891,106049.4734
2011-06-29 14:15:00,24.33,24.38,24.33,24.38,90864.56037227529,9.3891,9.4084,9.3891,9.4084,90864.5604
2011-06-29 14:20:00,24.38,24.39,24.31,24.33,75924.56527063434,9.4084,9.4123,9.3814,9.3891,75924.5653
2011-06-29 14:25:00,24.33,24.36,24.3,24.35,60249.81631153563,9.3891,9.4007,9.3775,9.3968,60249.8163
2011-06-29 14:30:00,24.35,24.38,24.33,24.38,41758.51089884888,9.3968,9.4084,9.3891,9.4084,41758.5109
2011-06-29 14:35:00,24.38,24.38,24.32,24.32,53637.031594415865,9.4084,9.4084,9.3853,9.3853,53637.0316
2011-06-29 14:40:00,24.33,24.33,24.27,24.29,64168.50355131031,9.3891,9.3891,9.366,9.3737,64168.5036
2011-06-29 14:45:00,24.29,24.31,24.27,24.29,135194.70977222628,9.3737,9.3814,9.366,9.3737,135194.7098
2011-06-29 14:50:00,24.29,24.38,24.29,24.36,101151.1143766838,9.3737,9.4084,9.3737,9.4007,101151.1144
2011-06-29 14:55:00,24.36,24.41,24.35,24.39,65393.09331373989,9.4007,9.42,9.3968,9.4123,65393.0933
2011-06-29 15:00:00,24.4,24.42,24.39,24.39,58290.47269164829,9.4161,9.4238,9.4123,9.4123,58290.4727
2011-06-29 15:05:00,24.39,24.39,24.36,24.38,47024.2468772961,9.4123,9.4123,9.4007,9.4084,47024.2469
2011-06-29 15:10:00,24.38,24.4,24.35,24.36,95395.54249326474,9.4084,9.4161,9.3968,9.4007,95395.5425
2011-06-29 15:15:00,24.36,24.38,24.33,24.35,64168.50355131031,9.4007,9.4084,9.3891,9.3968,64168.5036
2011-06-29 15:20:00,24.35,24.35,24.3,24.33,54494.24442811657,9.3968,9.3968,9.3775,9.3891,54494.2444
2011-06-29 15:25:00,24.33,24.38,24.33,24.34,82414.89101151114,9.3891,9.4084,9.3891,9.393,82414.891
2011-06-29 15:30:00,24.34,24.37,24.33,24.36,70046.53441097232,9.393,9.4046,9.3891,9.4007,70046.5344
2011-06-29 15:35:00,24.36,24.42,24.36,24.4,84129.31667891255,9.4007,9.4238,9.4007,9.4161,84129.3167
2011-06-29 15:40:00,24.4,24.42,24.35,24.36,129806.51481753612,9.4161,9.4238,9.3968,9.4007,129806.5148
2011-06-29 15:45:00,24.35,24.38,24.33,24.36,221773.205975998,9.3968,9.4084,9.3891,9.4007,221773.206
2011-06-29 15:50:00,24.35,24.42,24.34,24.39,157237.32549595885,9.3968,9.4238,9.393,9.4123,157237.3255
2011-06-29 15:55:00,24.39,24.41,24.34,24.36,251775.6551555229,9.4123,9.42,9.393,9.4007,251775.6552
2011-06-30 09:30:00,24.48,24.53,24.44,24.51,63923.58559882439,9.447,9.4663,9.4316,9.4586,63923.5856
2011-06-30 09:35:00,24.52,24.56,24.47,24.54,98824.3938280676,9.4624,9.4779,9.4431,9.4702,98824.3938
2011-06-30 09:40:00,24.53,24.6,24.51,24.56,78863.58070046533,9.4663,9.4933,9.4586,9.4779,78863.5807
2011-06-30 09:45:00,24.56,24.67,24.56,24.58,96252.75532696546,9.4779,9.5203,9.4779,9.4856,96252.7553
2011-06-30 09:50:00,24.59,24.67,24.59,24.65,64903.257408768055,9.4895,9.5203,9.4895,9.5126,64903.2574
2011-06-30 09:55:00,24.66,24.67,24.63,24.64,54861.621356845455,9.5165,9.5203,9.5049,9.5087,54861.6214
2011-06-30 10:00:00,24.65,24.73,24.64,24.67,104335.04775900072,9.5126,9.5435,9.5087,9.5203,104335.0478
2011-06-30 10:05:00,24.67,24.7,24.61,24.61,71883.4190546167,9.5203,9.5319,9.4972,9.4972,71883.4191
2011-06-30 10:10:00,24.6,24.62,24.58,24.58,37349.98775410237,9.4933,9.501,9.4856,9.4856,37349.9878
2011-06-30 10:15:00,24.58,24.58,24.54,24.56,40778.83908890522,9.4856,9.4856,9.4702,9.4779,40778.8391
2011-06-30 10:20:00,24.56,24.63,24.56,24.62,56943.42395297575,9.4779,9.5049,9.4779,9.501,56943.424
2011-06-30 10:25:00,24.62,24.64,24.57,24.6,58902.767572863086,9.501,9.5087,9.4817,9.4933,58902.7676
2011-06-30 10:30:00,24.61,24.63,24.58,24.63,87313.25006122948,9.4972,9.5049,9.4856,9.5049,87313.2501
2011-06-30 10:35:00,24.63,24.68,24.63,24.67,90987.01934851824,9.5049,9.5242,9.5049,9.5203,90987.0193
2011-06-30 10:40:00,24.67,24.67,24.62,24.64,96865.05020818026,9.5203,9.5203,9.501,9.5087,96865.0502
2011-06-30 10:45:00,24.64,24.65,24.59,24.62,101273.57335292676,9.5087,9.5126,9.4895,9.501,101273.5734
2011-06-30 10:50:00,24.61,24.62,24.6,24.62,78373.7447954935,9.4972,9.501,9.4933,9.501,78373.7448
2011-06-30 10:55:00,24.62,24.62,24.59,24.6,104457.50673524367,9.501,9.501,9.4895,9.4933,104457.5067
2011-06-30 11:00:00,24.6,24.63,24.6,24.63,127357.33529267694,9.4933,9.5049,9.4933,9.5049,127357.3353
2011-06-30 11:05:00,24.63,24.63,24.6,24.61,117315.69924075434,9.5049,9.5049,9.4933,9.4972,117315.6992
2011-06-30 11:10:00,24.62,24.62,24.6,24.61,45799.65711486652,9.501,9.501,9.4933,9.4972,45799.6571
2011-06-30 11:15:00,24.61,24.61,24.57,24.58,44330.14939995101,9.4972,9.4972,9.4817,9.4856,44330.1494
2011-06-30 11:20:00,24.59,24.6,24.55,24.56,40044.08523144746,9.4895,9.4933,9.474,9.4779,40044.0852
2011-06-30 11:25:00,24.56,24.56,24.51,24.54,131031.1045799657,9.4779,9.4779,9.4586,9.4702,131031.1046
2011-06-30 11:30:00,24.54,24.6,24.53,24.6,91109.4783247612,9.4702,9.4933,9.4663,9.4933,91109.4783
2011-06-30 11:35:00,24.6,24.66,24.59,24.61,140215.5277981876,9.4933,9.5165,9.4895,9.4972,140215.5278
2011-06-30 11:40:00,24.62,24.62,24.6,24.6,30614.74406073965,9.501,9.501,9.4933,9.4933,30614.7441
2011-06-30 11:45:00,24.6,24.62,24.6,24.62,49718.3443546412,9.4933,9.501,9.4933,9.501,49718.3444
2011-06-30 11:50:00,24.62,24.65,24.6,24.64,24369.336272348763,9.501,9.5126,9.4933,9.5087,24369.3363
2011-06-30 11:55:00,24.64,24.67,24.64,24.64,50698.016164584864,9.5087,9.5203,9.5087,9.5087,50698.0162
2011-06-30 12:00:00,24.64,24.67,24.63,24.64,39554.24932647563,9.5087,9.5203,9.5049,9.5087,39554.2493
2011-06-30 12:05:00,24.63,24.64,24.6,24.64,32451.628704384028,9.5049,9.5087,9.4933,9.5087,32451.6287
2011-06-30 12:10:00,24.64,24.64,24.61,24.61,18736.223365172667,9.5087,9.5087,9.4972,9.4972,18736.2234
2011-06-30 12:15:00,24.61,24.65,24.61,24.64,30859.662013225567,9.4972,9.5126,9.4972,9.5087,30859.662
2011-06-30 12:20:00,24.64,24.64,24.6,24.6,23267.205486162133,9.5087,9.5087,9.4933,9.4933,23267.2055
2011-06-30 12:25:00,24.6,24.62,24.6,24.61,35023.26720548616,9.4933,9.501,9.4933,9.4972,35023.2672
2011-06-30 12:30:00,24.6,24.63,24.6,24.61,80088.17046289492,9.4933,9.5049,9.4933,9.4972,80088.1705
2011-06-30 12:35:00,24.61,24.61,24.53,24.55,72863.09086456036,9.4972,9.4972,9.4663,9.474,72863.0909
2011-06-30 12:40:00,24.56,24.56,24.5,24.54,32696.546656869945,9.4779,9.4779,9.4547,9.4702,32696.5467
2011-06-30 12:45:00,24.55,24.56,24.55,24.56,22654.91060494734,9.474,9.4779,9.474,9.4779,22654.9106
2011-06-30 12:50:00,24.56,24.56,24.51,24.53,37839.82365907421,9.4779,9.4779,9.4586,9.4663,37839.8237
2011-06-30 12:55:00,24.52,24.53,24.51,24.53,17634.092578986038,9.4624,9.4663,9.4586,9.4663,17634.0926
2011-06-30 13:00:00,24.52,24.56,24.52,24.54,22777.36958119029,9.4624,9.4779,9.4624,9.4702,22777.3696
2011-06-30 13:05:00,24.53,24.53,24.5,24.5,17389.17462650012,9.4663,9.4663,9.4547,9.4547,17389.1746
2011-06-30 13:10:00,24.5,24.51,24.5,24.5,18368.84643644379,9.4547,9.4586,9.4547,9.4547,18368.8464
2011-06-30 13:15:00,24.49,24.49,24.47,24.48,8817.046289493019,9.4509,9.4509,9.4431,9.447,8817.0463
2011-06-30 13:20:00,24.47,24.53,24.47,24.52,76169.48322312025,9.4431,9.4663,9.4431,9.4624,76169.4832
2011-06-30 13:25:00,24.53,24.54,24.5,24.52,41758.51089884888,9.4663,9.4702,9.4547,9.4624,41758.5109
2011-06-30 13:30:00,24.52,24.53,24.51,24.51,15184.913054126866,9.4624,9.4663,9.4586,9.4586,15184.9131
2011-06-30 13:35:00,24.51,24.51,24.48,24.5,16654.42076904237,9.4586,9.4586,9.447,9.4547,16654.4208
2011-06-30 13:40:00,24.5,24.53,24.49,24.53,23512.12343864805,9.4547,9.4663,9.4509,9.4663,23512.1234
2011-06-30 13:45:00,24.52,24.56,24.52,24.55,25961.302963507223,9.4624,9.4779,9.4624,9.474,25961.303
2011-06-30 13:50:00,24.54,24.56,24.54,24.56,24859.1721773206,9.4702,9.4779,9.4702,9.4779,24859.1722
2011-06-30 13:55:00,24.56,24.59,24.56,24.59,28777.85941709527,9.4779,9.4895,9.4779,9.4895,28777.8594
2011-06-30 14:00:00,24.58,24.59,24.52,24.52,52779.81876071516,9.4856,9.4895,9.4624,9.4624,52779.8188
2011-06-30 14:05:00,24.53,24.56,24.52,24.54,22165.074699975507,9.4663,9.4779,9.4624,9.4702,22165.0747
2011-06-30 14:10:00,24.55,24.56,24.53,24.53,26328.679892236098,9.474,9.4779,9.4663,9.4663,26328.6799
2011-06-30 14:15:00,24.53,24.56,24.53,24.56,51065.39309331374,9.4663,9.4779,9.4663,9.4779,51065.3931
2011-06-30 14:20:00,24.54,24.59,24.53,24.58,62821.45481263776,9.4702,9.4895,9.4663,9.4856,62821.4548
2011-06-30 14:25:00,24.58,24.59,24.52,24.52,135929.46362968403,9.4856,9.4895,9.4624,9.4624,135929.4636
2011-06-30 14:30:00,24.52,24.55,24.51,24.55,32084.25177565516,9.4624,9.474,9.4586,9.474,32084.2518
2011-06-30 14:35:00,24.56,24.59,24.55,24.55,30369.82610825373,9.4779,9.4895,9.474,9.474,30369.8261
2011-06-30 14:40:00,24.55,24.59,24.55,24.56,29879.990203281897,9.474,9.4895,9.474,9.4779,29879.9902
2011-06-30 14:45:00,24.56,24.57,24.53,24.53,27308.351702179767,9.4779,9.4817,9.4663,9.4663,27308.3517
2011-06-30 14:50:00,24.53,24.58,24.53,24.58,46534.410972324265,9.4663,9.4856,9.4663,9.4856,46534.411
2011-06-30 14:55:00,24.57,24.59,24.53,24.54,51555.22899828557,9.4817,9.4895,9.4663,9.4702,51555.229
2011-06-30 15:00:00,24.53,24.54,24.53,24.53,23267.205486162133,9.4663,9.4702,9.4663,9.4663,23267.2055
2011-06-30 15:05:00,24.52,24.55,24.51,24.53,35390.64413421504,9.4624,9.474,9.4586,9.4663,35390.6441
2011-06-30 15:10:00,24.54,24.54,24.5,24.51,40411.462160176336,9.4702,9.4702,9.4547,9.4586,40411.4622
2011-06-30 15:15:00,24.51,24.58,24.51,24.58,51555.22899828557,9.4586,9.4856,9.4586,9.4856,51555.229
2011-06-30 15:20:00,24.58,24.6,24.58,24.6,114499.14278716627,9.4856,9.4933,9.4856,9.4933,114499.1428
2011-06-30 15:25:00,24.59,24.62,24.57,24.61,146583.39456282146,9.4895,9.501,9.4817,9.4972,146583.3946
2011-06-30 15:30:00,24.62,24.66,24.61,24.64,180871.90791084984,9.501,9.5165,9.4972,9.5087,180871.9079
2011-06-30 15:35:00,24.64,24.66,24.64,24.66,129928.97379377908,9.5087,9.5165,9.5087,9.5165,129928.9738
2011-06-30 15:40:00,24.65,24.7,24.65,24.69,176953.22067107516,9.5126,9.5319,9.5126,9.528,176953.2207
2011-06-30 15:45:00,24.7,24.73,24.65,24.71,361009.061964242,9.5319,9.5435,9.5126,9.5358,361009.062
2011-06-30 15:50:00,24.71,24.72,24.68,24.7,286309.0864560372,9.5358,9.5396,9.5242,9.5319,286309.0865
2011-06-30 15:55:00,24.71,24.72,24.69,24.69,486284.5946607886,9.5358,9.5396,9.528,9.528,486284.5947
2011-07-01 09:30:00,24.8,24.89,24.8,24.8,271369.09135439625,9.5705,9.6052,9.5705,9.5705,271369.0914
2011-07-01 09:35:00,24.82,24.83,24.69,24.69,103600.29390154296,9.5782,9.5821,9.528,9.528,103600.2939
2011-07-01 09:40:00,24.69,24.71,24.63,24.64,109233.40680871908,9.528,9.5358,9.5049,9.5087,109233.4068
2011-07-01 09:45:00,24.64,24.71,24.59,24.69,151114.3766838109,9.5087,9.5358,9.4895,9.528,151114.3767
2011-07-01 09:50:00,24.69,24.7,24.66,24.66,152094.04849375458,9.528,9.5319,9.5165,9.5165,152094.0485
2011-07-01 09:55:00,24.66,24.67,24.64,24.65,65515.55228998285,9.5165,9.5203,9.5087,9.5126,65515.5523
2011-07-01 10:00:00,24.65,24.89,24.65,24.81,291452.36345824145,9.5126,9.6052,9.5126,9.5743,291452.3635
2011-07-01 10:05:00,24.81,24.86,24.78,24.8,285941.70952730835,9.5743,9.5936,9.5628,9.5705,285941.7095
2011-07-01 10:10:00,24.8,24.87,24.79,24.84,109355.86578496204,9.5705,9.5975,9.5666,9.5859,109355.8658
2011-07-01 10:15:00,24.84,24.87,24.81,24.85,83639.48077394073,9.5859,9.5975,9.5743,9.5898,83639.4808
2011-07-01 10:20:00,24.85,24.89,24.84,24.88,143032.08425177564,9.5898,9.6052,9.5859,9.6014,143032.0843
2011-07-01 10:25:00,24.89,24.91,24.87,24.91,76047.02424687729,9.6052,9.6129,9.5975,9.6129,76047.0242
2011-07-01 10:30:00,24.9,24.92,24.87,24.92,70046.53441097232,9.6091,9.6168,9.5975,9.6168,70046.5344
2011-07-01 10:35:00,24.92,25.0,24.92,24.99,58412.93166789125,9.6168,9.6477,9.6168,9.6438,58412.9317
2011-07-01 10:40:00,24.99,24.99,24.95,24.95,41636.051922605926,9.6438,9.6438,9.6284,9.6284,41636.0519
2011-07-01 10:45:00,24.95,24.96,24.86,24.87,64658.33945628214,9.6284,9.6322,9.5936,9.5975,64658.3395
2011-07-01 10:50:00,24.87,24.91,24.84,24.84,131276.0225324516,9.5975,9.6129,9.5859,9.5859,131276.0225
2011-07-01 10:55:00,24.85,24.86,24.79,24.82,86211.11927504286,9.5898,9.5936,9.5666,9.5782,86211.1193
2011-07-01 11:00:00,24.82,24.82,24.78,24.79,50330.63923585598,9.5782,9.5782,9.5628,9.5666,50330.6392
2011-07-01 11:05:00,24.79,24.81,24.76,24.8,105069.80161645848,9.5666,9.5743,9.5551,9.5705,105069.8016
2011-07-01 11:10:00,24.8,24.82,24.79,24.82,32084.25177565516,9.5705,9.5782,9.5666,9.5782,32084.2518
2011-07-01 11:15:00,24.82,24.83,24.8,24.82,73842.76267450403,9.5782,9.5821,9.5705,9.5782,73842.7627
2011-07-01 11:20:00,24.82,24.83,24.81,24.83,60739.65221650746,9.5782,9.5821,9.5743,9.5821,60739.6522
2011-07-01 11:25:00,24.82,24.83,24.8,24.81,59637.52143032084,9.5782,9.5821,9.5705,9.5743,59637.5214
2011-07-01 11:30:00,24.81,24.86,24.8,24.86,88292.92187117315,9.5743,9.5936,9.5705,9.5936,88292.9219
2011-07-01 11:35:00,24.87,24.88,24.82,24.82,67597.35488611314,9.5975,9.6014,9.5782,9.5782,67597.3549
2011-07-01 11:40:00,24.81,24.82,24.78,24.81,30982.120989468527,9.5743,9.5782,9.5628,9.5743,30982.121
2011-07-01 11:45:00,24.8,24.86,24.79,24.84,73965.221650747,9.5705,9.5936,9.5666,9.5859,73965.2217
2011-07-01 11:50:00,24.83,24.85,24.82,24.85,67597.35488611314,9.5821,9.5898,9.5782,9.5898,67597.3549
2011-07-01 11:55:00,24.85,24.89,24.85,24.87,40656.38011266226,9.5898,9.6052,9.5898,9.5975,40656.3801
2011-07-01 12:00:00,24.87,24.87,24.83,24.84,27553.269654665684,9.5975,9.5975,9.5821,9.5859,27553.2697
2011-07-01 12:05:00,24.85,24.86,24.83,24.83,16899.338721528286,9.5898,9.5936,9.5821,9.5821,16899.3387
2011-07-01 12:10:00,24.83,24.86,24.83,24.85,32206.71075189811,9.5821,9.5936,9.5821,9.5898,32206.7108
2011-07-01 12:15:00,24.85,24.85,24.81,24.82,66495.22409992652,9.5898,9.5898,9.5743,9.5782,66495.2241
2011-07-01 12:20:00,24.81,24.82,24.8,24.82,37717.36468283125,9.5743,9.5782,9.5705,9.5782,37717.3647
2011-07-01 12:25:00,24.82,24.83,24.81,24.83,91109.4783247612,9.5782,9.5821,9.5743,9.5821,91109.4783
2011-07-01 12:30:00,24.83,24.84,24.82,24.84,140827.8226794024,9.5821,9.5859,9.5782,9.5859,140827.8227
2011-07-01 12:35:00,24.84,24.87,24.84,24.86,144868.96889542002,9.5859,9.5975,9.5859,9.5936,144868.9689
2011-07-01 12:40:00,24.86,24.86,24.85,24.86,54126.8674993877,9.5936,9.5936,9.5898,9.5936,54126.8675
2011-07-01 12:45:00,24.86,24.87,24.85,24.87,75924.56527063434,9.5936,9.5975,9.5898,9.5975,75924.5653
2011-07-01 12:50:00,24.87,24.9,24.86,24.89,82292.43203526818,9.5975,9.6091,9.5936,9.6052,82292.432
2011-07-01 12:55:00,24.89,24.89,24.88,24.89,72495.71393583149,9.6052,9.6052,9.6014,9.6052,72495.7139
2011-07-01 13:00:00,24.88,24.92,24.87,24.92,41391.133970120005,9.6014,9.6168,9.5975,9.6168,41391.134
2011-07-01 13:05:00,24.93,24.96,24.9,24.96,154175.85108988488,9.6207,9.6322,9.6091,9.6322,154175.8511
2011-07-01 13:10:00,24.96,24.96,24.93,24.94,14082.78226794024,9.6322,9.6322,9.6207,9.6245,14082.7823
2011-07-01 13:15:00,24.94,24.97,24.92,24.93,57433.25985794758,9.6245,9.6361,9.6168,9.6207,57433.2599
2011-07-01 13:20:00,24.93,24.93,24.91,24.93,19348.51824638746,9.6207,9.6207,9.6129,9.6207,19348.5182
2011-07-01 13:25:00,24.93,24.94,24.91,24.92,40901.29806514817,9.6207,9.6245,9.6129,9.6168,40901.2981
2011-07-01 13:30:00,24.91,24.92,24.91,24.91,58535.39064413421,9.6129,9.6168,9.6129,9.6129,58535.3906
2011-07-01 13:35:00,24.91,24.98,24.91,24.98,62331.61890766593,9.6129,9.64,9.6129,9.64,62331.6189
2011-07-01 13:40:00,24.98,24.98,24.95,24.96,32696.546656869945,9.64,9.64,9.6284,9.6322,32696.5467
2011-07-01 13:45:00,24.96,24.98,24.96,24.96,47391.62380602498,9.6322,9.64,9.6322,9.6322,47391.6238
2011-07-01 13:50:00,24.96,24.97,24.95,24.97,42493.26475630664,9.6322,9.6361,9.6284,9.6361,42493.2648
2011-07-01 13:55:00,24.97,25.0,24.96,24.99,44697.52632867989,9.6361,9.6477,9.6322,9.6438,44697.5263
2011-07-01 14:00:00,24.99,25.0,24.97,24.97,37349.98775410237,9.6438,9.6477,9.6361,9.6361,37349.9878
2011-07-01 14:05:00,24.97,24.97,24.96,24.96,40289.00318393338,9.6361,9.6361,9.6322,9.6322,40289.0032
2011-07-01 14:10:00,24.96,24.96,24.96,24.96,13470.487386725446,9.6322,9.6322,9.6322,9.6322,13470.4874
2011-07-01 14:15:00,24.96,24.99,24.96,24.98,45922.11609110948,9.6322,9.6438,9.6322,9.64,45922.1161
2011-07-01 14:20:00,24.98,25.02,24.98,25.02,36860.15184913054,9.64,9.6554,9.64,9.6554,36860.1518
2011-07-01 14:25:00,25.01,25.03,25.01,25.03,43595.39554249327,9.6515,9.6592,9.6515,9.6592,43595.3955
2011-07-01 14:30:00,25.02,25.04,25.01,25.04,29879.990203281897,9.6554,9.6631,9.6515,9.6631,29879.9902
2011-07-01 14:35:00,25.03,25.05,25.03,25.04,55718.83419054616,9.6592,9.667,9.6592,9.6631,55718.8342
2011-07-01 14:40:00,25.03,25.05,25.03,25.05,21920.15674748959,9.6592,9.667,9.6592,9.667,21920.1567
2011-07-01 14:45:00,25.05,25.08,25.05,25.08,26328.679892236098,9.667,9.6785,9.667,9.6785,26328.6799
2011-07-01 14:50:00,25.08,25.08,25.05,25.05,68209.64976732794,9.6785,9.6785,9.667,9.667,68209.6498
2011-07-01 14:55:00,25.06,25.09,25.05,25.09,32696.546656869945,9.6708,9.6824,9.667,9.6824,32696.5467
2011-07-01 15:00:00,25.09,25.1,25.08,25.1,78128.82684300758,9.6824,9.6863,9.6785,9.6863,78128.8268
2011-07-01 15:05:00,25.1,25.11,25.05,25.05,69189.3215772716,9.6863,9.6901,9.667,9.667,69189.3216
2011-07-01 15:10:00,25.05,25.11,25.05,25.09,70413.9113397012,9.667,9.6901,9.667,9.6824,70413.9113
2011-07-01 15:15:00,25.09,25.1,25.06,25.07,65148.175361253976,9.6824,9.6863,9.6708,9.6747,65148.1754
2011-07-01 15:20:00,25.07,25.07,25.03,25.03,51187.85206955669,9.6747,9.6747,9.6592,9.6592,51187.8521
2011-07-01 15:25:00,25.03,25.09,25.03,25.09,143521.92015674748,9.6592,9.6824,9.6592,9.6824,143521.9202
2011-07-01 15:30:00,25.08,25.13,25.08,25.13,139480.77394072985,9.6785,9.6978,9.6785,9.6978,139480.7739
2011-07-01 15:35:00,25.13,25.16,25.12,25.16,127847.17119764876,9.6978,9.7094,9.694,9.7094,127847.1712
2011-07-01 15:40:00,25.16,25.18,25.14,25.15,245897.62429586088,9.7094,9.7171,9.7017,9.7056,245897.6243
2011-07-01 15:45:00,25.14,25.15,25.1,25.1,259123.1937301004,9.7017,9.7056,9.6863,9.6863,259123.1937
2011-07-01 15:50:00,25.11,25.14,25.1,25.12,200710.2620622092,9.6901,9.7017,9.6863,9.694,200710.2621
2011-07-01 15:55:00,25.11,25.13,25.1,25.12,249938.7705118785,9.6901,9.6978,9.6863,9.694,249938.7705
2011-07-05 09:30:00,24.99,25.03,24.72,24.74,285329.4146460936,9.6438,9.6592,9.5396,9.5473,285329.4146
2011-07-05 09:35:00,24.76,24.92,24.76,24.85,221405.8290472692,9.5551,9.6168,9.5551,9.5898,221405.829
2011-07-05 09:40:00,24.84,25.07,24.8,25.05,348150.8694587313,9.5859,9.6747,9.5705,9.667,348150.8695
2011-07-05 09:45:00,25.05,25.09,25.01,25.01,116336.02743081067,9.667,9.6824,9.6515,9.6515,116336.0274
2011-07-05 09:50:00,25.01,25.07,24.87,24.88,217854.5187362233,9.6515,9.6747,9.5975,9.6014,217854.5187
2011-07-05 09:55:00,24.87,24.91,24.86,24.9,78373.7447954935,9.5975,9.6129,9.5936,9.6091,78373.7448
2011-07-05 10:00:00,24.9,24.92,24.88,24.91,184545.6771981386,9.6091,9.6168,9.6014,9.6129,184545.6772
2011-07-05 10:05:00,24.92,24.94,24.88,24.89,159196.6691158462,9.6168,9.6245,9.6014,9.6052,159196.6691
2011-07-05 10:10:00,24.9,24.92,24.87,24.9,69434.23952975753,9.6091,9.6168,9.5975,9.6091,69434.2395
2011-07-05 10:15:00,24.9,24.92,24.87,24.88,127969.63017389174,9.6091,9.6168,9.5975,9.6014,127969.6302
2011-07-05 10:20:00,24.88,24.91,24.87,24.87,61964.241978937054,9.6014,9.6129,9.5975,9.5975,61964.242
2011-07-05 10:25:00,24.88,24.91,24.87,24.9,56331.12907176096,9.6014,9.6129,9.5975,9.6091,56331.1291
2011-07-05 10:30:00,24.9,24.91,24.88,24.89,84374.23463139847,9.6091,9.6129,9.6014,9.6052,84374.2346
2011-07-05 10:35:00,24.88,24.91,24.88,24.89,77516.53196179279,9.6014,9.6129,9.6014,9.6052,77516.532
2011-07-05 10:40:00,24.89,24.93,24.89,24.91,81190.30124908155,9.6052,9.6207,9.6052,9.6129,81190.3012
2011-07-05 10:45:00,24.91,24.92,24.9,24.91,56331.12907176096,9.6129,9.6168,9.6091,9.6129,56331.1291
2011-07-05 10:50:00,24.91,24.91,24.88,24.91,86945.87313250061,9.6129,9.6129,9.6014,9.6129,86945.8731
2011-07-05 10:55:00,24.91,24.92,24.89,24.91,61719.32402645113,9.6129,9.6168,9.6052,9.6129,61719.324
2011-07-05 11:00:00,24.91,24.96,24.91,24.91,34410.972324271366,9.6129,9.6322,9.6129,9.6129,34410.9723
2011-07-05 11:05:00,24.91,24.95,24.91,24.92,72005.87803085966,9.6129,9.6284,9.6129,9.6168,72005.878
2011-07-05 11:10:00,24.93,24.98,24.92,24.98,37472.446730345335,9.6207,9.64,9.6168,9.64,37472.4467
2011-07-05 11:15:00,24.98,25.04,24.98,25.02,55963.75214303208,9.64,9.6631,9.64,9.6554,55963.7521
2011-07-05 11:20:00,25.02,25.04,24.98,24.99,23512.12343864805,9.6554,9.6631,9.64,9.6438,23512.1234
2011-07-05 11:25:00,24.99,25.0,24.96,25.0,27675.728630908645,9.6438,9.6477,9.6322,9.6477,27675.7286
2011-07-05 11:30:00,24.99,25.04,24.97,25.0,43472.936566250304,9.6438,9.6631,9.6361,9.6477,43472.9366
2011-07-05 11:35:00,25.0,25.05,24.99,24.99,29145.236345824145,9.6477,9.667,9.6438,9.6438,29145.2363
2011-07-05 11:40:00,24.99,24.99,24.96,24.99,27308.351702179767,9.6438,9.6438,9.6322,9.6438,27308.3517
2011-07-05 11:45:00,24.99,25.02,24.99,25.02,25104.090129806515,9.6438,9.6554,9.6438,9.6554,25104.0901
2011-07-05 11:50:00,25.01,25.02,25.0,25.01,35390.64413421504,9.6515,9.6554,9.6477,9.6515,35390.6441
2011-07-05 11:55:00,25.0,25.04,25.0,25.03,23389.664462405093,9.6477,9.6631,9.6477,9.6592,23389.6645
2011-07-05 12:00:00,25.03,25.04,25.02,25.03,19226.0592701445,9.6592,9.6631,9.6554,9.6592,19226.0593
2011-07-05 12:05:00,25.03,25.04,25.02,25.03,27185.89272593681,9.6592,9.6631,9.6554,9.6592,27185.8927
2011-07-05 12:10:00,25.03,25.03,25.02,25.03,19348.51824638746,9.6592,9.6592,9.6554,9.6592,19348.5182
2011-07-05 12:15:00,25.03,25.03,25.0,25.0,20205.731080088168,9.6592,9.6592,9.6477,9.6477,20205.7311
2011-07-05 12:20:00,25.0,25.03,25.0,25.02,20328.19005633113,9.6477,9.6592,9.6477,9.6554,20328.1901
2011-07-05 12:25:00,25.02,25.05,25.01,25.05,11021.307861866277,9.6554,9.667,9.6515,9.667,11021.3079
2011-07-05 12:30:00,25.05,25.05,25.04,25.04,19715.895175116333,9.667,9.667,9.6631,9.6631,19715.8952
2011-07-05 12:35:00,25.04,25.05,25.03,25.04,27553.269654665684,9.6631,9.667,9.6592,9.6631,27553.2697
2011-07-05 12:40:00,25.04,25.05,25.0,25.0,37227.52877785941,9.6631,9.667,9.6477,9.6477,37227.5288
2011-07-05 12:45:00,25.01,25.01,24.99,24.99,15797.20793534166,9.6515,9.6515,9.6438,9.6438,15797.2079
2011-07-05 12:50:00,24.99,24.99,24.98,24.98,87435.70903747244,9.6438,9.6438,9.64,9.64,87435.709
2011-07-05 12:55:00,24.99,24.99,24.96,24.97,30247.36713201077,9.6438,9.6438,9.6322,9.6361,30247.3671
2011-07-05 13:00:00,24.97,24.98,24.96,24.97,63066.37276512368,9.6361,9.64,9.6322,9.6361,63066.3728
2011-07-05 13:05:00,24.98,24.98,24.96,24.96,133970.1200097967,9.64,9.64,9.6322,9.6322,133970.12
2011-07-05 13:10:00,24.96,24.97,24.96,24.96,26206.22091599314,9.6322,9.6361,9.6322,9.6322,26206.2209
2011-07-05 13:15:00,24.97,24.98,24.96,24.97,48738.672544697525,9.6361,9.64,9.6322,9.6361,48738.6725
2011-07-05 13:20:00,24.97,24.97,24.94,24.96,44452.60837619397,9.6361,9.6361,9.6245,9.6322,44452.6084
2011-07-05 13:25:00,24.96,24.96,24.92,24.92,34288.513348028406,9.6322,9.6322,9.6168,9.6168,34288.5133
2011-07-05 13:30:00,24.92,24.93,24.92,24.93,19960.81312760225,9.6168,9.6207,9.6168,9.6207,19960.8131
2011-07-05 13:35:00,24.92,24.94,24.91,24.94,48493.7545922116,9.6168,9.6245,9.6129,9.6245,48493.7546
2011-07-05 13:40:00,24.94,24.95,24.93,24.95,56453.58804800391,9.6245,9.6284,9.6207,9.6284,56453.588
2011-07-05 13:45:00,24.96,25.02,24.95,25.02,118417.83002694097,9.6322,9.6554,9.6284,9.6554,118417.83
2011-07-05 13:50:00,25.02,25.07,25.01,25.06,60249.81631153563,9.6554,9.6747,9.6515,9.6708,60249.8163
2011-07-05 13:55:00,25.05,25.08,25.05,25.06,42615.7237325496,9.667,9.6785,9.667,9.6708,42615.7237
2011-07-05 14:00:00,25.06,25.07,24.94,24.96,102865.54004408522,9.6708,9.6747,9.6245,9.6322,102865.54
2011-07-05 14:05:00,24.96,24.97,24.92,24.95,86211.11927504286,9.6322,9.6361,9.6168,9.6284,86211.1193
2011-07-05 14:10:00,24.94,24.98,24.93,24.98,68332.1087435709,9.6245,9.64,9.6207,9.64,68332.1087
2011-07-05 14:15:00,24.97,24.99,24.91,24.92,104947.34264021552,9.6361,9.6438,9.6129,9.6168,104947.3426
2011-07-05 14:20:00,24.92,24.93,24.86,24.91,132010.77638990938,9.6168,9.6207,9.5936,9.6129,132010.7764
2011-07-05 14:25:00,24.91,24.93,24.89,24.93,96987.5091844232,9.6129,9.6207,9.6052,9.6207,96987.5092
2011-07-05 14:30:00,24.93,24.94,24.91,24.93,61229.4881214793,9.6207,9.6245,9.6129,9.6207,61229.4881
2011-07-05 14:35:00,24.93,25.01,24.92,25.01,66985.06000489835,9.6207,9.6515,9.6168,9.6515,66985.06
2011-07-05 14:40:00,25.01,25.01,25.0,25.01,48983.59049718344,9.6515,9.6515,9.6477,9.6515,48983.5905
2011-07-05 14:45:00,25.0,25.01,25.0,25.0,25471.46705853539,9.6477,9.6515,9.6477,9.6477,25471.4671
2011-07-05 14:50:00,25.01,25.01,25.0,25.01,26818.51579720793,9.6515,9.6515,9.6477,9.6515,26818.5158
2011-07-05 14:55:00,25.01,25.02,25.0,25.02,68699.48567229978,9.6515,9.6554,9.6477,9.6554,68699.4857
2011-07-05 15:00:00,25.02,25.03,25.0,25.03,95518.00146950773,9.6554,9.6592,9.6477,9.6592,95518.0015
2011-07-05 15:05:00,25.03,25.11,25.02,25.11,234141.56257653685,9.6592,9.6901,9.6554,9.6901,234141.5626
2011-07-05 15:10:00,25.1,25.1,25.05,25.06,78741.12172422238,9.6863,9.6863,9.667,9.6708,78741.1217
2011-07-05 15:15:00,25.06,25.1,25.05,25.09,101640.95028165563,9.6708,9.6863,9.667,9.6824,101640.9503
2011-07-05 15:20:00,25.09,25.16,25.08,25.16,112539.79916727896,9.6824,9.7094,9.6785,9.7094,112539.7992
2011-07-05 15:25:00,25.16,25.16,25.15,25.15,159686.505020818,9.7094,9.7094,9.7056,9.7056,159686.505
2011-07-05 15:30:00,25.16,25.16,25.14,25.15,156869.94856722996,9.7094,9.7094,9.7017,9.7056,156869.9486
2011-07-05 15:35:00,25.15,25.15,25.1,25.1,225814.35219201565,9.7056,9.7056,9.6863,9.6863,225814.3522
2011-07-05 15:40:00,25.1,25.11,25.1,25.11,113519.47097722262,9.6863,9.6901,9.6863,9.6901,113519.471
2011-07-05 15:45:00,25.1,25.1,25.07,25.07,233406.8087190791,9.6863,9.6863,9.6747,9.6747,233406.8087
2011-07-05 15:50:00,25.07,25.08,25.07,25.08,281043.35047759,9.6747,9.6785,9.6747,9.6785,281043.3505
2011-07-05 15:55:00,25.08,25.09,25.05,25.06,545187.3622336517,9.6785,9.6824,9.667,9.6708,545187.3622
2011-07-06 09:30:00,24.96,25.0,24.91,24.98,68332.1087435709,9.6322,9.6477,9.6129,9.64,68332.1087
2011-07-06 09:35:00,24.98,24.98,24.84,24.86,108498.65295126132,9.64,9.64,9.5859,9.5936,108498.653
2011-07-06 09:40:00,24.86,24.92,24.83,24.91,86456.03722752877,9.5936,9.6168,9.5821,9.6129,86456.0372
2011-07-06 09:45:00,24.91,24.91,24.88,24.9,134337.49693852558,9.6129,9.6129,9.6014,9.6091,134337.4969
2011-07-06 09:50:00,24.9,24.91,24.86,24.86,77394.07298554984,9.6091,9.6129,9.5936,9.5936,77394.073
2011-07-06 09:55:00,24.86,24.88,24.82,24.83,84619.1525838844,9.5936,9.6014,9.5782,9.5821,84619.1526
2011-07-06 10:00:00,24.83,24.87,24.79,24.82,113397.01200097968,9.5821,9.5975,9.5666,9.5782,113397.012
2011-07-06 10:05:00,24.82,24.82,24.77,24.79,114744.0607396522,9.5782,9.5782,9.5589,9.5666,114744.0607
2011-07-06 10:10:00,24.79,24.81,24.73,24.73,154543.22801861377,9.5666,9.5743,9.5435,9.5435,154543.228
2011-07-06 10:15:00,24.73,24.74,24.66,24.67,125520.45064903256,9.5435,9.5473,9.5165,9.5203,125520.4506
2011-07-06 10:20:00,24.68,24.7,24.67,24.69,155277.9818760715,9.5242,9.5319,9.5203,9.528,155277.9819
2011-07-06 10:25:00,24.69,24.77,24.67,24.74,151726.6715650257,9.528,9.5589,9.5203,9.5473,151726.6716
2011-07-06 10:30:00,24.74,24.78,24.73,24.77,112784.71711976489,9.5473,9.5628,9.5435,9.5589,112784.7171
2011-07-06 10:35:00,24.77,24.77,24.73,24.74,167278.96154788145,9.5589,9.5589,9.5435,9.5473,167278.9615
2011-07-06 10:40:00,24.74,24.75,24.7,24.7,94538.32965956404,9.5473,9.5512,9.5319,9.5319,94538.3297
2011-07-06 10:45:00,24.7,24.74,24.67,24.73,96007.83737447954,9.5319,9.5473,9.5203,9.5435,96007.8374
2011-07-06 10:50:00,24.73,24.78,24.71,24.76,69066.86260102865,9.5435,9.5628,9.5358,9.5551,69066.8626
2011-07-06 10:55:00,24.76,24.78,24.75,24.76,73230.46779328924,9.5551,9.5628,9.5512,9.5551,73230.4678
2011-07-06 11:00:00,24.76,24.78,24.72,24.75,114254.22483468035,9.5551,9.5628,9.5396,9.5512,114254.2248
2011-07-06 11:05:00,24.74,24.74,24.69,24.7,47514.082782267935,9.5473,9.5473,9.528,9.5319,47514.0828
2011-07-06 11:10:00,24.7,24.74,24.69,24.73,72250.79598334557,9.5319,9.5473,9.528,9.5435,72250.796
2011-07-06 11:15:00,24.73,24.74,24.7,24.73,78863.58070046533,9.5435,9.5473,9.5319,9.5435,78863.5807
2011-07-06 11:20:00,24.73,24.74,24.69,24.69,53024.73671320108,9.5435,9.5473,9.528,9.528,53024.7367
2011-07-06 11:25:00,24.69,24.71,24.69,24.7,122948.81214793044,9.528,9.5358,9.528,9.5319,122948.8121
2011-07-06 11:30:00,24.7,24.73,24.68,24.68,63923.58559882439,9.5319,9.5435,9.5242,9.5242,63923.5856
2011-07-06 11:35:00,24.68,24.72,24.67,24.69,207935.3416605437,9.5242,9.5396,9.5203,9.528,207935.3417
2011-07-06 11:40:00,24.69,24.71,24.68,24.69,112539.79916727896,9.528,9.5358,9.5242,9.528,112539.7992
2011-07-06 11:45:00,24.69,24.7,24.69,24.69,54616.703404359534,9.528,9.5319,9.528,9.528,54616.7034
2011-07-06 11:50:00,24.68,24.74,24.67,24.73,208792.5544942444,9.5242,9.5473,9.5203,9.5435,208792.5545
2011-07-06 11:55:00,24.72,24.74,24.71,24.71,80088.17046289492,9.5396,9.5473,9.5358,9.5358,80088.1705
2011-07-06 12:00:00,24.71,24.74,24.71,24.73,31471.95689444036,9.5358,9.5473,9.5358,9.5435,31471.9569
2011-07-06 12:05:00,24.73,24.74,24.7,24.71,50085.72128337007,9.5435,9.5473,9.5319,9.5358,50085.7213
2011-07-06 12:10:00,24.72,24.73,24.69,24.73,67719.81386235611,9.5396,9.5435,9.528,9.5435,67719.8139
2011-07-06 12:15:00,24.73,24.74,24.73,24.74,38207.20058780308,9.5435,9.5473,9.5435,9.5473,38207.2006
2011-07-06 12:20:00,24.74,24.74,24.7,24.71,43228.01861376438,9.5473,9.5473,9.5319,9.5358,43228.0186
2011-07-06 12:25:00,24.7,24.74,24.7,24.72,46411.95199608131,9.5319,9.5473,9.5319,9.5396,46411.952
2011-07-06 12:30:00,24.72,24.73,24.69,24.7,59515.06245407788,9.5396,9.5435,9.528,9.5319,59515.0625
2011-07-06 12:35:00,24.7,24.74,24.7,24.73,85476.3654175851,9.5319,9.5473,9.5319,9.5435,85476.3654
2011-07-06 12:40:00,24.74,24.74,24.7,24.71,48616.213568454565,9.5473,9.5473,9.5319,9.5358,48616.2136
2011-07-06 12:45:00,24.71,24.71,24.69,24.7,21675.238795003672,9.5358,9.5358,9.528,9.5319,21675.2388
2011-07-06 12:50:00,24.71,24.72,24.69,24.69,26083.76193975018,9.5358,9.5396,9.528,9.528,26083.7619
2011-07-06 12:55:00,24.69,24.73,24.69,24.72,27430.810678422728,9.528,9.5435,9.528,9.5396,27430.8107
2011-07-06 13:00:00,24.73,24.73,24.69,24.69,67107.51898114131,9.5435,9.5435,9.528,9.528,67107.519
2011-07-06 13:05:00,24.69,24.71,24.68,24.69,33186.38256184178,9.528,9.5358,9.5242,9.528,33186.3826
2011-07-06 13:10:00,24.69,24.69,24.65,24.67,45187.36223365172,9.528,9.528,9.5126,9.5203,45187.3622
2011-07-06 13:15:00,24.67,24.7,24.66,24.69,37227.52877785941,9.5203,9.5319,9.5165,9.528,37227.5288
2011-07-06 13:20:00,24.69,24.7,24.65,24.67,54126.8674993877,9.528,9.5319,9.5126,9.5203,54126.8675
2011-07-06 13:25:00,24.67,24.69,24.66,24.69,52289.98285574332,9.5203,9.528,9.5165,9.528,52289.9829
2011-07-06 13:30:00,24.69,24.71,24.69,24.7,19715.895175116333,9.528,9.5358,9.528,9.5319,19715.8952
2011-07-06 13:35:00,24.7,24.71,24.69,24.69,39064.41342150379,9.5319,9.5358,9.528,9.528,39064.4134
2011-07-06 13:40:00,24.7,24.7,24.69,24.69,43962.77247122214,9.5319,9.5319,9.528,9.528,43962.7725
2011-07-06 13:45:00,24.7,24.71,24.69,24.69,49963.26230712711,9.5319,9.5358,9.528,9.528,49963.2623
2011-07-06 13:50:00,24.69,24.7,24.68,24.68,61351.94709772226,9.528,9.5319,9.5242,9.5242,61351.9471
2011-07-06 13:55:00,24.68,24.71,24.67,24.69,89517.51163360274,9.5242,9.5358,9.5203,9.528,89517.5116
2011-07-06 14:00:00,24.7,24.7,24.69,24.69,61964.241978937054,9.5319,9.5319,9.528,9.528,61964.242
2011-07-06 14:05:00,24.69,24.69,24.66,24.69,82659.80896399706,9.528,9.528,9.5165,9.528,82659.809
2011-07-06 14:10:00,24.69,24.69,24.66,24.67,63311.2907176096,9.528,9.528,9.5165,9.5203,63311.2907
2011-07-06 14:15:00,24.66,24.69,24.65,24.67,72005.87803085966,9.5165,9.528,9.5126,9.5203,72005.878
2011-07-06 14:20:00,24.67,24.67,24.64,24.66,87313.25006122948,9.5203,9.5203,9.5087,9.5165,87313.2501
2011-07-06 14:25:00,24.66,24.69,24.66,24.67,63188.83174136664,9.5165,9.528,9.5165,9.5203,63188.8317
2011-07-06 14:30:00,24.68,24.68,24.64,24.66,43228.01861376438,9.5242,9.5242,9.5087,9.5165,43228.0186
2011-07-06 14:35:00,24.66,24.68,24.65,24.67,72373.25495958854,9.5165,9.5242,9.5126,9.5203,72373.255
2011-07-06 14:40:00,24.67,24.69,24.66,24.67,70413.9113397012,9.5203,9.528,9.5165,9.5203,70413.9113
2011-07-06 14:45:00,24.67,24.68,24.66,24.67,98946.85280431056,9.5203,9.5242,9.5165,9.5203,98946.8528
2011-07-06 14:50:00,24.67,24.67,24.64,24.65,151971.58951751163,9.5203,9.5203,9.5087,9.5126,151971.5895
2011-07-06 14:55:00,24.65,24.67,24.64,24.64,106784.2272838599,9.5126,9.5203,9.5087,9.5087,106784.2273
2011-07-06 15:00:00,24.64,24.66,24.62,24.65,106906.68626010286,9.5087,9.5165,9.501,9.5126,106906.6863
2011-07-06 15:05:00,24.65,24.69,24.64,24.69,139358.3149644869,9.5126,9.528,9.5087,9.528,139358.315
2011-07-06 15:10:00,24.69,24.7,24.64,24.66,109968.16066617682,9.528,9.5319,9.5087,9.5165,109968.1607
2011-07-06 15:15:00,24.65,24.67,24.64,24.67,73720.30369826108,9.5126,9.5203,9.5087,9.5203,73720.3037
2011-07-06 15:20:00,24.67,24.67,24.64,24.65,83027.18589272593,9.5203,9.5203,9.5087,9.5126,83027.1859
2011-07-06 15:25:00,24.65,24.66,24.64,24.65,148052.90227773695,9.5126,9.5165,9.5087,9.5126,148052.9023
2011-07-06 15:30:00,24.66,24.66,24.63,24.64,151359.29463629684,9.5165,9.5165,9.5049,9.5087,151359.2946
2011-07-06 15:35:00,24.64,24.66,24.64,24.65,102620.6220915993,9.5087,9.5165,9.5087,9.5126,102620.6221
2011-07-06 15:40:00,24.64,24.66,24.64,24.65,188341.9054616704,9.5087,9.5165,9.5087,9.5126,188341.9055
2011-07-06 15:45:00,24.65,24.66,24.62,24.62,296595.6404604457,9.5126,9.5165,9.501,9.501,296595.6405
2011-07-06 15:50:00,24.63,24.66,24.63,24.66,269654.66568699485,9.5049,9.5165,9.5049,9.5165,269654.6657
2011-07-06 15:55:00,24.66,24.66,24.64,24.66,372152.8288023512,9.5165,9.5165,9.5087,9.5165,372152.8288
2011-07-07 09:30:00,25.03,25.09,24.93,24.93,132010.77638990938,9.6592,9.6824,9.6207,9.6207,132010.7764
2011-07-07 09:35:00,24.95,24.99,24.77,24.8,217119.7648787656,9.6284,9.6438,9.5589,9.5705,217119.7649
2011-07-07 09:40:00,24.81,24.82,24.78,24.78,125765.36860151848,9.5743,9.5782,9.5628,9.5628,125765.3686
2011-07-07 09:45:00,24.78,24.79,24.73,24.77,166299.28973793777,9.5628,9.5666,9.5435,9.5589,166299.2897
2011-07-07 09:50:00,24.77,24.82,24.74,24.78,103845.2118540289,9.5589,9.5782,9.5473,9.5628,103845.2119
2011-07-07 09:55:00,24.78,24.81,24.74,24.74,80822.92432035267,9.5628,9.5743,9.5473,9.5473,80822.9243
2011-07-07 10:00:00,24.74,24.77,24.71,24.73,109478.324761205,9.5473,9.5589,9.5358,9.5435,109478.3248
2011-07-07 10:05:00,24.73,24.73,24.68,24.68,86088.66029879989,9.5435,9.5435,9.5242,9.5242,86088.6603
2011-07-07 10:10:00,24.69,24.7,24.64,24.66,84251.77565515552,9.528,9.5319,9.5087,9.5165,84251.7757
2011-07-07 10:15:00,24.67,24.73,24.66,24.71,83394.5628214548,9.5203,9.5435,9.5165,9.5358,83394.5628
2011-07-07 10:20:00,24.71,24.72,24.67,24.72,64413.42150379622,9.5358,9.5396,9.5203,9.5396,64413.4215
2011-07-07 10:25:00,24.73,24.76,24.72,24.74,41513.592946362965,9.5435,9.5551,9.5396,9.5473,41513.5929
2011-07-07 10:30:00,24.74,24.74,24.66,24.69,71271.1241734019,9.5473,9.5473,9.5165,9.528,71271.1242
2011-07-07 10:35:00,24.69,24.71,24.67,24.71,70781.28826843007,9.528,9.5358,9.5203,9.5358,70781.2883
2011-07-07 10:40:00,24.72,24.75,24.71,24.74,55841.29316678912,9.5396,9.5512,9.5358,9.5473,55841.2932
2011-07-07 10:45:00,24.74,24.76,24.73,24.73,128949.3019838354,9.5473,9.5551,9.5435,9.5435,128949.302
2011-07-07 10:50:00,24.73,24.77,24.73,24.77,70658.82929218712,9.5435,9.5589,9.5435,9.5589,70658.8293
2011-07-07 10:55:00,24.77,24.79,24.76,24.78,60617.1932402645,9.5589,9.5666,9.5551,9.5628,60617.1932
2011-07-07 11:00:00,24.78,24.78,24.74,24.76,78618.66274797943,9.5628,9.5628,9.5473,9.5551,78618.6627
2011-07-07 11:05:00,24.76,24.76,24.72,24.73,134949.79181974038,9.5551,9.5551,9.5396,9.5435,134949.7918
2011-07-07 11:10:00,24.73,24.75,24.71,24.73,190423.70805780063,9.5435,9.5512,9.5358,9.5435,190423.7081
2011-07-07 11:15:00,24.74,24.75,24.73,24.74,96007.83737447954,9.5473,9.5512,9.5435,9.5473,96007.8374
2011-07-07 11:20:00,24.74,24.76,24.73,24.73,46411.95199608131,9.5473,9.5551,9.5435,9.5435,46411.952
2011-07-07 11:25:00,24.74,24.77,24.74,24.74,46656.869948567226,9.5473,9.5589,9.5473,9.5473,46656.8699
2011-07-07 11:30:00,24.75,24.76,24.67,24.67,90374.72446730344,9.5512,9.5551,9.5203,9.5203,90374.7245
2011-07-07 11:35:00,24.67,24.68,24.53,24.58,161400.93068821944,9.5203,9.5242,9.4663,9.4856,161400.9307
2011-07-07 11:40:00,24.58,24.61,24.56,24.61,43472.936566250304,9.4856,9.4972,9.4779,9.4972,43472.9366
2011-07-07 11:45:00,24.61,24.67,24.61,24.64,46044.57506735243,9.4972,9.5203,9.4972,9.5087,46044.5751
2011-07-07 11:50:00,24.64,24.69,24.64,24.66,23144.746509919176,9.5087,9.528,9.5087,9.5165,23144.7465
2011-07-07 11:55:00,24.65,24.68,24.64,24.67,26818.51579720793,9.5126,9.5242,9.5087,9.5203,26818.5158
2011-07-07 12:00:00,24.67,24.68,24.65,24.66,28165.56453588048,9.5203,9.5242,9.5126,9.5165,28165.5645
2011-07-07 12:05:00,24.66,24.69,24.66,24.69,15919.666911584618,9.5165,9.528,9.5165,9.528,15919.6669
2011-07-07 12:10:00,24.69,24.7,24.68,24.7,37227.52877785941,9.528,9.5319,9.5242,9.5319,37227.5288
2011-07-07 12:15:00,24.7,24.71,24.69,24.7,57555.71883419054,9.5319,9.5358,9.528,9.5319,57555.7188
2011-07-07 12:20:00,24.7,24.72,24.69,24.69,69556.69850600048,9.5319,9.5396,9.528,9.528,69556.6985
2011-07-07 12:25:00,24.7,24.71,24.69,24.71,27920.64658339456,9.5319,9.5358,9.528,9.5358,27920.6466
2011-07-07 12:30:00,24.71,24.73,24.7,24.72,23757.041391133967,9.5358,9.5435,9.5319,9.5396,23757.0414
2011-07-07 12:35:00,24.73,24.74,24.72,24.74,44330.14939995101,9.5435,9.5473,9.5396,9.5473,44330.1494
2011-07-07 12:40:00,24.73,24.74,24.73,24.73,30982.120989468527,9.5435,9.5473,9.5435,9.5435,30982.121
2011-07-07 12:45:00,24.74,24.74,24.73,24.73,46044.57506735243,9.5473,9.5473,9.5435,9.5435,46044.5751
2011-07-07 12:50:00,24.73,24.76,24.73,24.73,74822.4344844477,9.5435,9.5551,9.5435,9.5435,74822.4345
2011-07-07 12:55:00,24.73,24.75,24.73,24.73,89639.9706098457,9.5435,9.5512,9.5435,9.5435,89639.9706
2011-07-07 13:00:00,24.74,24.74,24.72,24.73,44207.69042370805,9.5473,9.5473,9.5396,9.5435,44207.6904
2011-07-07 13:05:00,24.73,24.76,24.73,24.75,89395.05265735977,9.5435,9.5551,9.5435,9.5512,89395.0527
2011-07-07 13:10:00,24.75,24.76,24.73,24.73,34410.972324271366,9.5512,9.5551,9.5435,9.5435,34410.9723
2011-07-07 13:15:00,24.74,24.75,24.73,24.74,22899.82855743326,9.5473,9.5512,9.5435,9.5473,22899.8286
2011-07-07 13:20:00,24.74,24.78,24.74,24.78,44085.2314474651,9.5473,9.5628,9.5473,9.5628,44085.2314
2011-07-07 13:25:00,24.78,24.78,24.74,24.77,97477.34508939504,9.5628,9.5628,9.5473,9.5589,97477.3451
2011-07-07 13:30:00,24.77,24.77,24.73,24.75,36615.23389664462,9.5589,9.5589,9.5435,9.5512,36615.2339
2011-07-07 13:35:00,24.75,24.76,24.74,24.76,35513.103110458,9.5512,9.5551,9.5473,9.5551,35513.1031
2011-07-07 13:40:00,24.76,24.77,24.75,24.76,45432.28018613764,9.5551,9.5589,9.5512,9.5551,45432.2802
2011-07-07 13:45:00,24.76,24.78,24.73,24.73,65882.92921871172,9.5551,9.5628,9.5435,9.5435,65882.9292
2011-07-07 13:50:00,24.73,24.73,24.72,24.72,90252.26549106048,9.5435,9.5435,9.5396,9.5396,90252.2655
2011-07-07 13:55:00,24.73,24.73,24.7,24.71,40656.38011266226,9.5435,9.5435,9.5319,9.5358,40656.3801
2011-07-07 14:00:00,24.72,24.72,24.69,24.69,65270.63433749694,9.5396,9.5396,9.528,9.528,65270.6343
2011-07-07 14:05:00,24.69,24.69,24.67,24.69,68332.1087435709,9.528,9.528,9.5203,9.528,68332.1087
2011-07-07 14:10:00,24.69,24.71,24.69,24.7,61229.4881214793,9.528,9.5358,9.528,9.5319,61229.4881
2011-07-07 14:15:00,24.7,24.71,24.7,24.7,60984.570168993385,9.5319,9.5358,9.5319,9.5319,60984.5702
2011-07-07 14:20:00,24.7,24.71,24.7,24.71,57310.80088170463,9.5319,9.5358,9.5319,9.5358,57310.8009
2011-07-07 14:25:00,24.7,24.72,24.69,24.69,119275.04286064168,9.5319,9.5396,9.528,9.528,119275.0429
2011-07-07 14:30:00,24.69,24.71,24.69,24.7,112784.71711976489,9.528,9.5358,9.528,9.5319,112784.7171
2011-07-07 14:35:00,24.7,24.71,24.68,24.69,56453.58804800391,9.5319,9.5358,9.5242,9.528,56453.588
2011-07-07 14:40:00,24.69,24.71,24.69,24.71,62331.61890766593,9.528,9.5358,9.528,9.5358,62331.6189
2011-07-07 14:45:00,24.71,24.71,24.7,24.71,36737.69287288758,9.5358,9.5358,9.5319,9.5358,36737.6929
2011-07-07 14:50:00,24.7,24.72,24.7,24.72,53881.949546901786,9.5319,9.5396,9.5319,9.5396,53881.9495
2011-07-07 14:55:00,24.72,24.73,24.69,24.71,76659.31912809209,9.5396,9.5435,9.528,9.5358,76659.3191
2011-07-07 15:00:00,24.71,24.72,24.69,24.7,77026.69605682096,9.5358,9.5396,9.528,9.5319,77026.6961
2011-07-07 15:05:00,24.7,24.71,24.69,24.7,48003.91868723977,9.5319,9.5358,9.528,9.5319,48003.9187
2011-07-07 15:10:00,24.69,24.71,24.69,24.71,69434.23952975753,9.528,9.5358,9.528,9.5358,69434.2395
2011-07-07 15:15:00,24.71,24.71,24.7,24.7,80210.62943913788,9.5358,9.5358,9.5319,9.5319,80210.6294
2011-07-07 15:20:00,24.7,24.71,24.69,24.7,82782.26794024001,9.5319,9.5358,9.528,9.5319,82782.2679
2011-07-07 15:25:00,24.7,24.71,24.69,24.71,49106.0494734264,9.5319,9.5358,9.528,9.5358,49106.0495
2011-07-07 15:30:00,24.7,24.71,24.68,24.69,146950.77149155032,9.5319,9.5358,9.5242,9.528,146950.7715
2011-07-07 15:35:00,24.68,24.75,24.68,24.73,149644.8689688954,9.5242,9.5512,9.5242,9.5435,149644.869
2011-07-07 15:40:00,24.74,24.74,24.69,24.71,196791.5748224345,9.5473,9.5473,9.528,9.5358,196791.5748
2011-07-07 15:45:00,24.71,24.72,24.66,24.69,244795.49350967424,9.5358,9.5396,9.5165,9.528,244795.4935
2011-07-07 15:50:00,24.69,24.7,24.69,24.7,112784.71711976489,9.528,9.5319,9.528,9.5319,112784.7171
2011-07-07 15:55:00,24.69,24.71,24.69,24.71,304800.391868724,9.528,9.5358,9.528,9.5358,304800.3919
2011-07-08 09:30:00,24.32,24.61,24.28,24.38,124785.6967915748,9.3853,9.4972,9.3698,9.4084,124785.6968
2011-07-08 09:35:00,24.38,24.5,24.36,24.38,164707.32304677932,9.4084,9.4547,9.4007,9.4084,164707.323
2011-07-08 09:40:00,24.38,24.47,24.36,24.44,235733.5292676953,9.4084,9.4431,9.4007,9.4316,235733.5293
2011-07-08 09:45:00,24.44,24.46,24.31,24.31,150869.458731325,9.4316,9.4393,9.3814,9.3814,150869.4587
2011-07-08 09:50:00,24.32,24.38,24.32,24.38,125520.45064903256,9.3853,9.4084,9.3853,9.4084,125520.4506
2011-07-08 09:55:00,24.38,24.38,24.32,24.35,63066.37276512368,9.4084,9.4084,9.3853,9.3968,63066.3728
2011-07-08 10:00:00,24.34,24.34,24.29,24.3,52412.44183198628,9.393,9.393,9.3737,9.3775,52412.4418
2011-07-08 10:05:00,24.29,24.32,24.25,24.29,99926.52461425422,9.3737,9.3853,9.3582,9.3737,99926.5246
2011-07-08 10:10:00,24.28,24.29,24.2,24.24,65515.55228998285,9.3698,9.3737,9.3389,9.3544,65515.5523
2011-07-08 10:15:00,24.24,24.24,24.16,24.19,89639.9706098457,9.3544,9.3544,9.3235,9.3351,89639.9706
2011-07-08 10:20:00,24.2,24.23,24.16,24.22,43228.01861376438,9.3389,9.3505,9.3235,9.3467,43228.0186
2011-07-08 10:25:00,24.22,24.32,24.2,24.3,46167.03404359539,9.3467,9.3853,9.3389,9.3775,46167.034
2011-07-08 10:30:00,24.3,24.3,24.24,24.3,93926.03477834925,9.3775,9.3775,9.3544,9.3775,93926.0348
2011-07-08 10:35:00,24.29,24.35,24.28,24.33,139725.69189321576,9.3737,9.3968,9.3698,9.3891,139725.6919
2011-07-08 10:40:00,24.33,24.34,24.3,24.31,68087.19079108498,9.3891,9.393,9.3775,9.3814,68087.1908
2011-07-08 10:45:00,24.3,24.33,24.28,24.28,54126.8674993877,9.3775,9.3891,9.3698,9.3698,54126.8675
2011-07-08 10:50:00,24.27,24.27,24.24,24.25,59392.60347783492,9.366,9.366,9.3544,9.3582,59392.6035
2011-07-08 10:55:00,24.24,24.25,24.23,24.23,59147.68552534901,9.3544,9.3582,9.3505,9.3505,59147.6855
2011-07-08 11:00:00,24.23,24.24,24.2,24.2,98334.55792309577,9.3505,9.3544,9.3389,9.3389,98334.5579
2011-07-08 11:05:00,24.2,24.22,24.19,24.2,83394.5628214548,9.3389,9.3467,9.3351,9.3389,83394.5628
2011-07-08 11:10:00,24.2,24.24,24.18,24.18,47146.70585353906,9.3389,9.3544,9.3312,9.3312,47146.7059
2011-07-08 11:15:00,24.18,24.2,24.17,24.2,60617.1932402645,9.3312,9.3389,9.3274,9.3389,60617.1932
2011-07-08 11:20:00,24.2,24.21,24.19,24.21,39676.70830271859,9.3389,9.3428,9.3351,9.3428,39676.7083
2011-07-08 11:25:00,24.21,24.21,24.18,24.18,45187.36223365172,9.3428,9.3428,9.3312,9.3312,45187.3622
2011-07-08 11:30:00,24.18,24.2,24.16,24.16,71516.04212588782,9.3312,9.3389,9.3235,9.3235,71516.0421
2011-07-08 11:35:00,24.16,24.23,24.16,24.22,117683.07616948322,9.3235,9.3505,9.3235,9.3467,117683.0762
2011-07-08 11:40:00,24.22,24.24,24.2,24.21,66127.84717119765,9.3467,9.3544,9.3389,9.3428,66127.8472
2011-07-08 11:45:00,24.21,24.22,24.2,24.21,68944.40362478569,9.3428,9.3467,9.3389,9.3428,68944.4036
2011-07-08 11:50:00,24.21,24.22,24.2,24.21,24369.336272348763,9.3428,9.3467,9.3389,9.3428,24369.3363
2011-07-08 11:55:00,24.21,24.22,24.2,24.21,94905.70658829292,9.3428,9.3467,9.3389,9.3428,94905.7066
2011-07-08 12:00:00,24.21,24.22,24.17,24.19,59515.06245407788,9.3428,9.3467,9.3274,9.3351,59515.0625
2011-07-08 12:05:00,24.2,24.21,24.17,24.2,157359.7844722018,9.3389,9.3428,9.3274,9.3389,157359.7845
2011-07-08 12:10:00,24.21,24.22,24.2,24.2,89884.88856233162,9.3428,9.3467,9.3389,9.3389,89884.8886
2011-07-08 12:15:00,24.2,24.23,24.2,24.21,68821.94464854273,9.3389,9.3505,9.3389,9.3428,68821.9446
2011-07-08 12:20:00,24.21,24.21,24.2,24.21,25104.090129806515,9.3428,9.3428,9.3389,9.3428,25104.0901
2011-07-08 12:25:00,24.21,24.21,24.2,24.21,17879.010531471955,9.3428,9.3428,9.3389,9.3428,17879.0105
2011-07-08 12:30:00,24.21,24.21,24.17,24.19,74087.68062698995,9.3428,9.3428,9.3274,9.3351,74087.6806
2011-07-08 12:35:00,24.19,24.2,24.16,24.19,65148.175361253976,9.3351,9.3389,9.3235,9.3351,65148.1754
2011-07-08 12:40:00,24.19,24.2,24.16,24.16,67474.89590987019,9.3351,9.3389,9.3235,9.3235,67474.8959
2011-07-08 12:45:00,24.17,24.18,24.16,24.17,86211.11927504286,9.3274,9.3312,9.3235,9.3274,86211.1193
2011-07-08 12:50:00,24.17,24.17,24.15,24.16,34900.8082292432,9.3274,9.3274,9.3197,9.3235,34900.8082
2011-07-08 12:55:00,24.16,24.18,24.16,24.17,37962.28263531717,9.3235,9.3312,9.3235,9.3274,37962.2826
2011-07-08 13:00:00,24.17,24.18,24.16,24.18,37349.98775410237,9.3274,9.3312,9.3235,9.3312,37349.9878
2011-07-08 13:05:00,24.17,24.18,24.16,24.17,79353.41660543717,9.3274,9.3312,9.3235,9.3274,79353.4166
2011-07-08 13:10:00,24.17,24.18,24.16,24.17,82292.43203526818,9.3274,9.3312,9.3235,9.3274,82292.432
2011-07-08 13:15:00,24.16,24.18,24.15,24.15,70291.45236345823,9.3235,9.3312,9.3197,9.3197,70291.4524
2011-07-08 13:20:00,24.16,24.16,24.13,24.14,59270.14450159196,9.3235,9.3235,9.3119,9.3158,59270.1445
2011-07-08 13:25:00,24.14,24.16,24.14,24.16,82169.97305902521,9.3158,9.3235,9.3158,9.3235,82169.9731
2011-07-08 13:30:00,24.16,24.18,24.16,24.17,173524.36933627233,9.3235,9.3312,9.3235,9.3274,173524.3693
2011-07-08 13:35:00,24.17,24.18,24.13,24.15,147685.52534900806,9.3274,9.3312,9.3119,9.3197,147685.5253
2011-07-08 13:40:00,24.15,24.17,24.15,24.16,72495.71393583149,9.3197,9.3274,9.3197,9.3235,72495.7139
2011-07-08 13:45:00,24.16,24.2,24.15,24.19,264144.0117560617,9.3235,9.3389,9.3197,9.3351,264144.0118
2011-07-08 13:50:00,24.18,24.2,24.16,24.16,172789.61547881458,9.3312,9.3389,9.3235,9.3235,172789.6155
2011-07-08 13:55:00,24.16,24.16,24.13,24.15,104335.04775900072,9.3235,9.3235,9.3119,9.3197,104335.0478
2011-07-08 14:00:00,24.16,24.17,24.15,24.16,162013.22556943423,9.3235,9.3274,9.3197,9.3235,162013.2256
2011-07-08 14:05:00,24.16,24.18,24.15,24.18,140337.98677443055,9.3235,9.3312,9.3197,9.3312,140337.9868
2011-07-08 14:10:00,24.18,24.18,24.16,24.17,53637.031594415865,9.3312,9.3312,9.3235,9.3274,53637.0316
2011-07-08 14:15:00,24.16,24.17,24.11,24.16,106661.76830761692,9.3235,9.3274,9.3042,9.3235,106661.7683
2011-07-08 14:20:00,24.16,24.17,24.13,24.16,106416.85035513104,9.3235,9.3274,9.3119,9.3235,106416.8504
2011-07-08 14:25:00,24.16,24.17,24.16,24.17,39554.24932647563,9.3235,9.3274,9.3235,9.3274,39554.2493
2011-07-08 14:30:00,24.17,24.18,24.16,24.17,131398.4815086946,9.3274,9.3312,9.3235,9.3274,131398.4815
2011-07-08 14:35:00,24.17,24.17,24.16,24.17,50208.18025961303,9.3274,9.3274,9.3235,9.3274,50208.1803
2011-07-08 14:40:00,24.17,24.18,24.15,24.16,86333.57825128581,9.3274,9.3312,9.3197,9.3235,86333.5783
2011-07-08 14:45:00,24.16,24.2,24.16,24.17,149032.5740876806,9.3235,9.3389,9.3235,9.3274,149032.5741
2011-07-08 14:50:00,24.17,24.17,24.16,24.17,65882.92921871172,9.3274,9.3274,9.3235,9.3274,65882.9292
2011-07-08 14:55:00,24.17,24.17,24.16,24.17,27063.43374969385,9.3274,9.3274,9.3235,9.3274,27063.4337
2011-07-08 15:00:00,24.17,24.18,24.16,24.17,169728.14107274063,9.3274,9.3312,9.3235,9.3274,169728.1411
2011-07-08 15:05:00,24.17,24.18,24.12,24.13,184790.5951506245,9.3274,9.3312,9.3081,9.3119,184790.5952
2011-07-08 15:10:00,24.13,24.13,24.12,24.13,128704.38403134947,9.3119,9.3119,9.3081,9.3119,128704.384
2011-07-08 15:15:00,24.13,24.13,24.1,24.1,94538.32965956404,9.3119,9.3119,9.3004,9.3004,94538.3297
2011-07-08 15:20:00,24.11,24.13,24.09,24.13,137643.88929708546,9.3042,9.3119,9.2965,9.3119,137643.8893
2011-07-08 15:25:00,24.13,24.18,24.12,24.17,253367.6218466813,9.3119,9.3312,9.3081,9.3274,253367.6218
2011-07-08 15:30:00,24.16,24.18,24.15,24.16,695077.149155033,9.3235,9.3312,9.3197,9.3235,695077.1492
2011-07-08 15:35:00,24.16,24.17,24.15,24.17,540411.4621601762,9.3235,9.3274,9.3197,9.3274,540411.4622
2011-07-08 15:40:00,24.16,24.21,24.16,24.2,345089.39505265735,9.3235,9.3428,9.3235,9.3389,345089.3951
2011-07-08 15:45:00,24.2,24.2,24.16,24.16,518368.8464364437,9.3389,9.3389,9.3235,9.3235,518368.8464
2011-07-08 15:50:00,24.16,24.17,24.14,24.17,481018.8586823414,9.3235,9.3274,9.3158,9.3274,481018.8587
2011-07-08 15:55:00,24.17,24.17,24.13,24.16,844477.1001714425,9.3274,9.3274,9.3119,9.3235,844477.1002
2011-07-11 09:30:00,23.84,23.88,23.72,23.84,103477.83492530002,9.2,9.2155,9.1537,9.2,103477.8349
2011-07-11 09:35:00,23.84,23.84,23.77,23.8,73965.221650747,9.2,9.2,9.173,9.1846,73965.2217
2011-07-11 09:40:00,23.79,23.85,23.78,23.82,78373.7447954935,9.1807,9.2039,9.1769,9.1923,78373.7448
2011-07-11 09:45:00,23.81,23.83,23.75,23.8,104579.96571148664,9.1884,9.1962,9.1653,9.1846,104579.9657
2011-07-11 09:50:00,23.8,23.89,23.79,23.89,67352.43693362724,9.1846,9.2193,9.1807,9.2193,67352.4369
2011-07-11 09:55:00,23.89,23.89,23.75,23.75,76291.94219936321,9.2193,9.2193,9.1653,9.1653,76291.9422
2011-07-11 10:00:00,23.75,23.76,23.7,23.71,235733.5292676953,9.1653,9.1691,9.146,9.1499,235733.5293
2011-07-11 10:05:00,23.71,23.72,23.67,23.68,142542.2483468038,9.1499,9.1537,9.1344,9.1383,142542.2483
2011-07-11 10:10:00,23.68,23.68,23.67,23.68,131765.85843742345,9.1383,9.1383,9.1344,9.1383,131765.8584
2011-07-11 10:15:00,23.68,23.7,23.67,23.67,250673.52436933623,9.1383,9.146,9.1344,9.1344,250673.5244
2011-07-11 10:20:00,23.68,23.71,23.67,23.71,119397.50183688464,9.1383,9.1499,9.1344,9.1499,119397.5018
2011-07-11 10:25:00,23.71,23.71,23.67,23.68,160176.34092578985,9.1499,9.1499,9.1344,9.1383,160176.3409
2011-07-11 10:30:00,23.68,23.73,23.67,23.7,319005.6331129072,9.1383,9.1576,9.1344,9.146,319005.6331
2011-07-11 10:35:00,23.7,23.71,23.67,23.68,186015.1849130541,9.146,9.1499,9.1344,9.1383,186015.1849
2011-07-11 10:40:00,23.69,23.72,23.67,23.68,104702.4246877296,9.1421,9.1537,9.1344,9.1383,104702.4247
2011-07-11 10:45:00,23.67,23.69,23.67,23.67,184913.05412686747,9.1344,9.1421,9.1344,9.1344,184913.0541
2011-07-11 10:50:00,23.68,23.68,23.67,23.67,117927.99412196912,9.1383,9.1383,9.1344,9.1344,117927.9941
2011-07-11 10:55:00,23.67,23.68,23.61,23.61,250428.60641685035,9.1344,9.1383,9.1113,9.1113,250428.6064
2011-07-11 11:00:00,23.61,23.64,23.59,23.62,95150.62454077884,9.1113,9.1228,9.1035,9.1151,95150.6245
2011-07-11 11:05:00,23.62,23.7,23.62,23.67,333333.3333333333,9.1151,9.146,9.1151,9.1344,333333.3333
2011-07-11 11:10:00,23.67,23.73,23.67,23.73,77394.07298554984,9.1344,9.1576,9.1344,9.1576,77394.073
2011-07-11 11:15:00,23.73,23.73,23.67,23.67,93436.1988733774,9.1576,9.1576,9.1344,9.1344,93436.1989
2011-07-11 11:20:00,23.68,23.69,23.66,23.67,100538.819495469,9.1383,9.1421,9.1306,9.1344,100538.8195
2011-07-11 11:25:00,23.67,23.7,23.66,23.67,59637.52143032084,9.1344,9.146,9.1306,9.1344,59637.5214
2011-07-11 11:30:00,23.68,23.68,23.66,23.68,133970.1200097967,9.1383,9.1383,9.1306,9.1383,133970.12
2011-07-11 11:35:00,23.67,23.71,23.67,23.69,134459.95591476854,9.1344,9.1499,9.1344,9.1421,134459.9559
2011-07-11 11:40:00,23.69,23.71,23.67,23.7,134827.33284349742,9.1421,9.1499,9.1344,9.146,134827.3328
2011-07-11 11:45:00,23.7,23.77,23.68,23.75,90497.1834435464,9.146,9.173,9.1383,9.1653,90497.1834
2011-07-11 11:50:00,23.75,23.75,23.73,23.73,30369.82610825373,9.1653,9.1653,9.1576,9.1576,30369.8261
2011-07-11 11:55:00,23.74,23.74,23.7,23.71,79598.3345579231,9.1614,9.1614,9.146,9.1499,79598.3346
2011-07-11 12:00:00,23.71,23.72,23.68,23.68,106661.76830761692,9.1499,9.1537,9.1383,9.1383,106661.7683
2011-07-11 12:05:00,23.68,23.69,23.67,23.68,18246.38746020084,9.1383,9.1421,9.1344,9.1383,18246.3875
2011-07-11 12:10:00,23.68,23.7,23.67,23.67,70413.9113397012,9.1383,9.146,9.1344,9.1344,70413.9113
2011-07-11 12:15:00,23.67,23.7,23.67,23.7,78373.7447954935,9.1344,9.146,9.1344,9.146,78373.7448
2011-07-11 12:20:00,23.7,23.74,23.7,23.72,40656.38011266226,9.146,9.1614,9.146,9.1537,40656.3801
2011-07-11 12:25:00,23.71,23.75,23.71,23.74,23022.28753367621,9.1499,9.1653,9.1499,9.1614,23022.2875
2011-07-11 12:30:00,23.74,23.74,23.7,23.71,30614.74406073965,9.1614,9.1614,9.146,9.1499,30614.7441
2011-07-11 12:35:00,23.71,23.74,23.7,23.74,37594.90570658829,9.1499,9.1614,9.146,9.1614,37594.9057
2011-07-11 12:40:00,23.73,23.75,23.71,23.73,57310.80088170463,9.1576,9.1653,9.1499,9.1576,57310.8009
2011-07-11 12:45:00,23.73,23.74,23.67,23.69,70781.28826843007,9.1576,9.1614,9.1344,9.1421,70781.2883
2011-07-11 12:50:00,23.7,23.71,23.67,23.68,46779.32892481019,9.146,9.1499,9.1344,9.1383,46779.3289
2011-07-11 12:55:00,23.68,23.68,23.67,23.67,37349.98775410237,9.1383,9.1383,9.1344,9.1344,37349.9878
2011-07-11 13:00:00,23.68,23.69,23.67,23.67,40411.462160176336,9.1383,9.1421,9.1344,9.1344,40411.4622
2011-07-11 13:05:00,23.68,23.69,23.65,23.66,39554.24932647563,9.1383,9.1421,9.1267,9.1306,39554.2493
2011-07-11 13:10:00,23.66,23.67,23.65,23.65,12613.274553024736,9.1306,9.1344,9.1267,9.1267,12613.2746
2011-07-11 13:15:00,23.65,23.66,23.57,23.58,74822.4344844477,9.1267,9.1306,9.0958,9.0997,74822.4345
2011-07-11 13:20:00,23.58,23.6,23.57,23.6,113274.5530247367,9.0997,9.1074,9.0958,9.1074,113274.553
2011-07-11 13:25:00,23.59,23.6,23.58,23.59,47391.62380602498,9.1035,9.1074,9.0997,9.1035,47391.6238
2011-07-11 13:30:00,23.6,23.62,23.59,23.62,54249.32647563066,9.1074,9.1151,9.1035,9.1151,54249.3265
2011-07-11 13:35:00,23.62,23.62,23.59,23.62,28655.400440852314,9.1151,9.1151,9.1035,9.1151,28655.4004
2011-07-11 13:40:00,23.62,23.62,23.58,23.62,213445.99559147685,9.1151,9.1151,9.0997,9.1151,213445.9956
2011-07-11 13:45:00,23.62,23.67,23.6,23.67,98212.0989468528,9.1151,9.1344,9.1074,9.1344,98212.0989
2011-07-11 13:50:00,23.67,23.67,23.65,23.65,28532.94146460936,9.1344,9.1344,9.1267,9.1267,28532.9415
2011-07-11 13:55:00,23.66,23.67,23.64,23.67,39799.16727896155,9.1306,9.1344,9.1228,9.1344,39799.1673
2011-07-11 14:00:00,23.67,23.68,23.66,23.67,39309.33137398971,9.1344,9.1383,9.1306,9.1344,39309.3314
2011-07-11 14:05:00,23.67,23.67,23.62,23.63,70536.37031594415,9.1344,9.1344,9.1151,9.119,70536.3703
2011-07-11 14:10:00,23.64,23.64,23.61,23.61,56453.58804800391,9.1228,9.1228,9.1113,9.1113,56453.588
2011-07-11 14:15:00,23.62,23.62,23.58,23.58,35390.64413421504,9.1151,9.1151,9.0997,9.0997,35390.6441
2011-07-11 14:20:00,23.58,23.61,23.56,23.59,199363.2133235366,9.0997,9.1113,9.092,9.1035,199363.2133
2011-07-11 14:25:00,23.59,23.61,23.55,23.56,80700.46534410972,9.1035,9.1113,9.0881,9.092,80700.4653
2011-07-11 14:30:00,23.56,23.57,23.52,23.52,78863.58070046533,9.092,9.0958,9.0765,9.0765,78863.5807
2011-07-11 14:35:00,23.52,23.55,23.5,23.54,204873.8672544697,9.0765,9.0881,9.0688,9.0842,204873.8673
2011-07-11 14:40:00,23.54,23.54,23.49,23.52,145971.09968160666,9.0842,9.0842,9.065,9.0765,145971.0997
2011-07-11 14:45:00,23.52,23.52,23.48,23.49,90007.34753857457,9.0765,9.0765,9.0611,9.065,90007.3475
2011-07-11 14:50:00,23.49,23.49,23.44,23.45,299412.1969140338,9.065,9.065,9.0457,9.0495,299412.1969
2011-07-11 14:55:00,23.44,23.44,23.41,23.41,108498.65295126132,9.0457,9.0457,9.0341,9.0341,108498.653
2011-07-11 15:00:00,23.41,23.42,23.39,23.39,176953.22067107516,9.0341,9.0379,9.0264,9.0264,176953.2207
2011-07-11 15:05:00,23.39,23.4,23.32,23.34,218099.43668870928,9.0264,9.0302,8.9993,9.0071,218099.4367
2011-07-11 15:10:00,23.34,23.34,23.29,23.31,265980.8963997061,9.0071,9.0071,8.9878,8.9955,265980.8964
2011-07-11 15:15:00,23.31,23.33,23.29,23.32,227773.695811903,8.9955,9.0032,8.9878,8.9993,227773.6958
2011-07-11 15:20:00,23.32,23.32,23.22,23.22,375336.7621846681,8.9993,8.9993,8.9608,8.9608,375336.7622
2011-07-11 15:25:00,23.22,23.28,23.2,23.28,355498.4080333088,8.9608,8.9839,8.953,8.9839,355498.408
2011-07-11 15:30:00,23.28,23.31,23.26,23.26,358682.34141562576,8.9839,8.9955,8.9762,8.9762,358682.3414
2011-07-11 15:35:00,23.28,23.31,23.26,23.27,223977.4675483713,8.9839,8.9955,8.9762,8.9801,223977.4675
2011-07-11 15:40:00,23.27,23.37,23.27,23.35,440974.77345089393,8.9801,9.0186,8.9801,9.0109,440974.7735
2011-07-11 15:45:00,23.35,23.35,23.29,23.31,576169.4832231202,9.0109,9.0109,8.9878,8.9955,576169.4832
2011-07-11 15:50:00,23.3,23.34,23.27,23.34,574455.0575557188,8.9916,9.0071,8.9801,9.0071,574455.0576
2011-07-11 15:55:00,23.34,23.36,23.33,23.35,626867.4993877051,9.0071,9.0148,9.0032,9.0109,626867.4994
2011-07-12 09:30:00,23.31,23.42,23.25,23.4,112417.340191036,8.9955,9.0379,8.9723,9.0302,112417.3402
2011-07-12 09:35:00,23.39,23.39,23.22,23.26,99559.14768552534,9.0264,9.0264,8.9608,8.9762,99559.1477
2011-07-12 09:40:00,23.26,23.36,23.22,23.29,117315.69924075434,8.9762,9.0148,8.9608,8.9878,117315.6992
2011-07-12 09:45:00,23.28,23.4,23.27,23.34,155155.52289982856,8.9839,9.0302,8.9801,9.0071,155155.5229
2011-07-12 09:50:00,23.35,23.44,23.34,23.42,128704.38403134947,9.0109,9.0457,9.0071,9.0379,128704.384
2011-07-12 09:55:00,23.42,23.47,23.4,23.46,138133.7252020573,9.0379,9.0572,9.0302,9.0534,138133.7252
2011-07-12 10:00:00,23.46,23.47,23.35,23.38,106171.9324026451,9.0534,9.0572,9.0109,9.0225,106171.9324
2011-07-12 10:05:00,23.39,23.42,23.31,23.35,134949.79181974038,9.0264,9.0379,8.9955,9.0109,134949.7918
2011-07-12 10:10:00,23.35,23.37,23.31,23.31,95640.46044575066,9.0109,9.0186,8.9955,8.9955,95640.4604
2011-07-12 10:15:00,23.31,23.41,23.31,23.4,58902.767572863086,8.9955,9.0341,8.9955,9.0302,58902.7676
2011-07-12 10:20:00,23.4,23.41,23.36,23.36,57433.25985794758,9.0302,9.0341,9.0148,9.0148,57433.2599
2011-07-12 10:25:00,23.35,23.39,23.32,23.39,92701.44501591966,9.0109,9.0264,8.9993,9.0264,92701.445
2011-07-12 10:30:00,23.39,23.4,23.34,23.4,64046.04457506735,9.0264,9.0302,9.0071,9.0302,64046.0446
2011-07-12 10:35:00,23.4,23.43,23.39,23.41,69066.86260102865,9.0302,9.0418,9.0264,9.0341,69066.8626
2011-07-12 10:40:00,23.41,23.41,23.32,23.35,70291.45236345823,9.0341,9.0341,8.9993,9.0109,70291.4524
2011-07-12 10:45:00,23.35,23.41,23.33,23.34,48983.59049718344,9.0109,9.0341,9.0032,9.0071,48983.5905
2011-07-12 10:50:00,23.35,23.35,23.26,23.28,48493.7545922116,9.0109,9.0109,8.9762,8.9839,48493.7546
2011-07-12 10:55:00,23.28,23.29,23.26,23.26,58535.39064413421,8.9839,8.9878,8.9762,8.9762,58535.3906
2011-07-12 11:00:00,23.27,23.36,23.26,23.36,81802.59613029634,8.9801,9.0148,8.9762,9.0148,81802.5961
2011-07-12 11:05:00,23.36,23.38,23.29,23.29,86700.95518001469,9.0148,9.0225,8.9878,8.9878,86700.9552
2011-07-12 11:10:00,23.3,23.3,23.24,23.25,59637.52143032084,8.9916,8.9916,8.9685,8.9723,59637.5214
2011-07-12 11:15:00,23.24,23.26,23.22,23.24,96742.59123193727,8.9685,8.9762,8.9608,8.9685,96742.5912
2011-07-12 11:20:00,23.24,23.34,23.24,23.33,97967.18099436688,8.9685,9.0071,8.9685,9.0032,97967.181
2011-07-12 11:25:00,23.34,23.34,23.3,23.32,81557.67817781043,9.0071,9.0071,8.9916,8.9993,81557.6782
2011-07-12 11:30:00,23.32,23.35,23.31,23.35,76291.94219936321,8.9993,9.0109,8.9955,9.0109,76291.9422
2011-07-12 11:35:00,23.35,23.36,23.32,23.33,69434.23952975753,9.0109,9.0148,8.9993,9.0032,69434.2395
2011-07-12 11:40:00,23.32,23.4,23.31,23.4,75924.56527063434,8.9993,9.0302,8.9955,9.0302,75924.5653
2011-07-12 11:45:00,23.4,23.42,23.37,23.38,49595.88537839824,9.0302,9.0379,9.0186,9.0225,49595.8854
2011-07-12 11:50:00,23.37,23.39,23.36,23.38,30247.36713201077,9.0186,9.0264,9.0148,9.0225,30247.3671
2011-07-12 11:55:00,23.38,23.4,23.36,23.39,76536.86015184912,9.0225,9.0302,9.0148,9.0264,76536.8602
2011-07-12 12:00:00,23.39,23.42,23.37,23.4,36615.23389664462,9.0264,9.0379,9.0186,9.0302,36615.2339
2011-07-12 12:05:00,23.4,23.44,23.4,23.44,39309.33137398971,9.0302,9.0457,9.0302,9.0457,39309.3314
2011-07-12 12:10:00,23.44,23.45,23.42,23.42,36370.31594415871,9.0457,9.0495,9.0379,9.0379,36370.3159
2011-07-12 12:15:00,23.41,23.44,23.4,23.44,20818.025961302963,9.0341,9.0457,9.0302,9.0457,20818.026
2011-07-12 12:20:00,23.44,23.45,23.41,23.42,39921.6262552045,9.0457,9.0495,9.0341,9.0379,39921.6263
2011-07-12 12:25:00,23.41,23.43,23.4,23.41,34655.89027675729,9.0341,9.0418,9.0302,9.0341,34655.8903
2011-07-12 12:30:00,23.42,23.47,23.42,23.47,24981.63115356356,9.0379,9.0572,9.0379,9.0572,24981.6312
2011-07-12 12:35:00,23.46,23.47,23.4,23.4,71148.66519715895,9.0534,9.0572,9.0302,9.0302,71148.6652
2011-07-12 12:40:00,23.4,23.44,23.4,23.4,43840.31349497918,9.0302,9.0457,9.0302,9.0302,43840.3135
2011-07-12 12:45:00,23.41,23.44,23.4,23.4,68577.02669605681,9.0341,9.0457,9.0302,9.0302,68577.0267
2011-07-12 12:50:00,23.4,23.4,23.36,23.36,22532.45162870438,9.0302,9.0302,9.0148,9.0148,22532.4516
2011-07-12 12:55:00,23.36,23.4,23.36,23.4,32084.25177565516,9.0148,9.0302,9.0148,9.0302,32084.2518
2011-07-12 13:00:00,23.39,23.4,23.37,23.4,34410.972324271366,9.0264,9.0302,9.0186,9.0302,34410.9723
2011-07-12 13:05:00,23.4,23.45,23.4,23.43,43350.477590007344,9.0302,9.0495,9.0302,9.0418,43350.4776
2011-07-12 13:10:00,23.43,23.44,23.42,23.43,78251.28581925055,9.0418,9.0457,9.0379,9.0418,78251.2858
2011-07-12 13:15:00,23.42,23.43,23.36,23.43,117438.1582169973,9.0379,9.0418,9.0148,9.0418,117438.1582
2011-07-12 13:20:00,23.43,23.45,23.43,23.45,56820.9649767328,9.0418,9.0495,9.0418,9.0495,56820.965
2011-07-12 13:25:00,23.44,23.44,23.36,23.37,40778.83908890522,9.0457,9.0457,9.0148,9.0186,40778.8391
2011-07-12 13:30:00,23.36,23.4,23.35,23.4,35023.26720548616,9.0148,9.0302,9.0109,9.0302,35023.2672
2011-07-12 13:35:00,23.4,23.41,23.39,23.41,21675.238795003672,9.0302,9.0341,9.0264,9.0341,21675.2388
2011-07-12 13:40:00,23.41,23.41,23.37,23.37,29512.613274553023,9.0341,9.0341,9.0186,9.0186,29512.6133
2011-07-12 13:45:00,23.37,23.38,23.35,23.36,35145.726181729115,9.0186,9.0225,9.0109,9.0148,35145.7262
2011-07-12 13:50:00,23.35,23.36,23.31,23.31,82904.72691648298,9.0109,9.0148,8.9955,8.9955,82904.7269
2011-07-12 13:55:00,23.31,23.31,23.3,23.3,48126.37766348273,8.9955,8.9955,8.9916,8.9916,48126.3777
2011-07-12 14:00:00,23.3,23.34,23.28,23.32,217487.14180749448,8.9916,9.0071,8.9839,8.9993,217487.1418
2011-07-12 14:05:00,23.31,23.34,23.29,23.34,162870.43840313493,8.9955,9.0071,8.9878,9.0071,162870.4384
2011-07-12 14:10:00,23.34,23.39,23.33,23.39,249938.7705118785,9.0071,9.0264,9.0032,9.0264,249938.7705
2011-07-12 14:15:00,23.39,23.45,23.39,23.42,131031.1045799657,9.0264,9.0495,9.0264,9.0379,131031.1046
2011-07-12 14:20:00,23.42,23.45,23.38,23.38,99804.06563801126,9.0379,9.0495,9.0225,9.0225,99804.0656
2011-07-12 14:25:00,23.38,23.41,23.37,23.37,116825.8633357825,9.0225,9.0341,9.0186,9.0186,116825.8633
2011-07-12 14:30:00,23.37,23.39,23.35,23.35,93313.73989713444,9.0186,9.0264,9.0109,9.0109,93313.7399
2011-07-12 14:35:00,23.35,23.37,23.32,23.35,67107.51898114131,9.0109,9.0186,8.9993,9.0109,67107.519
2011-07-12 14:40:00,23.35,23.36,23.33,23.33,63311.2907176096,9.0109,9.0148,9.0032,9.0032,63311.2907
2011-07-12 14:45:00,23.34,23.38,23.34,23.35,71026.20622091599,9.0071,9.0225,9.0071,9.0109,71026.2062
2011-07-12 14:50:00,23.35,23.37,23.34,23.35,73842.76267450403,9.0109,9.0186,9.0071,9.0109,73842.7627
2011-07-12 14:55:00,23.35,23.35,23.31,23.34,39186.87239774675,9.0109,9.0109,8.9955,9.0071,39186.8724
2011-07-12 15:00:00,23.34,23.35,23.33,23.34,42493.26475630664,9.0071,9.0109,9.0032,9.0071,42493.2648
2011-07-12 15:05:00,23.34,23.35,23.31,23.33,85353.90644134214,9.0071,9.0109,8.9955,9.0032,85353.9064
2011-07-12 15:10:00,23.34,23.35,23.32,23.33,164952.24099926522,9.0071,9.0109,8.9993,9.0032,164952.241
2011-07-12 15:15:00,23.32,23.35,23.31,23.35,115723.73254959588,8.9993,9.0109,8.9955,9.0109,115723.7325
2011-07-12 15:20:00,23.35,23.36,23.31,23.34,96130.2963507225,9.0109,9.0148,8.9955,9.0071,96130.2964
2011-07-12 15:25:00,23.34,23.34,23.26,23.31,178545.18736223364,9.0071,9.0071,8.9762,8.9955,178545.1874
2011-07-12 15:30:00,23.3,23.31,23.26,23.27,115846.19152583885,8.9916,8.9955,8.9762,8.9801,115846.1915
2011-07-12 15:35:00,23.26,23.28,23.23,23.28,143277.00220426155,8.9762,8.9839,8.9646,8.9839,143277.0022
2011-07-12 15:40:00,23.28,23.28,23.22,23.22,199118.29537105068,8.9839,8.9839,8.9608,8.9608,199118.2954
2011-07-12 15:45:00,23.22,23.23,23.14,23.14,282145.4812637766,8.9608,8.9646,8.9299,8.9299,282145.4813
2011-07-12 15:50:00,23.15,23.2,23.15,23.16,238550.08572128337,8.9337,8.953,8.9337,8.9376,238550.0857
2011-07-12 15:55:00,23.16,23.2,23.15,23.18,300759.2456527063,8.9376,8.953,8.9337,8.9453,300759.2457
2011-07-13 09:30:00,23.38,23.48,23.38,23.43,118417.83002694097,9.0225,9.0611,9.0225,9.0418,118417.83
2011-07-13 09:35:00,23.43,23.5,23.43,23.49,55718.83419054616,9.0418,9.0688,9.0418,9.065,55718.8342
2011-07-13 09:40:00,23.48,23.49,23.38,23.38,69434.23952975753,9.0611,9.065,9.0225,9.0225,69434.2395
2011-07-13 09:45:00,23.38,23.48,23.38,23.46,59270.14450159196,9.0225,9.0611,9.0225,9.0534,59270.1445
2011-07-13 09:50:00,23.45,23.46,23.41,23.44,127234.876316434,9.0495,9.0534,9.0341,9.0457,127234.8763
2011-07-13 09:55:00,23.44,23.44,23.39,23.4,86700.95518001469,9.0457,9.0457,9.0264,9.0302,86700.9552
2011-07-13 10:00:00,23.4,23.53,23.4,23.51,188219.44648542727,9.0302,9.0804,9.0302,9.0727,188219.4465
2011-07-13 10:05:00,23.52,23.58,23.52,23.54,88415.3808474161,9.0765,9.0997,9.0765,9.0842,88415.3808
2011-07-13 10:10:00,23.54,23.55,23.52,23.53,85108.98848885622,9.0842,9.0881,9.0765,9.0804,85108.9885
2011-07-13 10:15:00,23.53,23.58,23.53,23.57,48003.91868723977,9.0804,9.0997,9.0804,9.0958,48003.9187
2011-07-13 10:20:00,23.58,23.61,23.53,23.61,51677.687974528526,9.0997,9.1113,9.0804,9.1113,51677.688
2011-07-13 10:25:00,23.62,23.64,23.61,23.62,92823.90399216262,9.1151,9.1228,9.1113,9.1151,92823.904
2011-07-13 10:30:00,23.62,23.74,23.62,23.73,91109.4783247612,9.1151,9.1614,9.1151,9.1576,91109.4783
2011-07-13 10:35:00,23.73,23.77,23.71,23.72,60372.27528777859,9.1576,9.173,9.1499,9.1537,60372.2753
2011-07-13 10:40:00,23.71,23.75,23.66,23.67,64046.04457506735,9.1499,9.1653,9.1306,9.1344,64046.0446
2011-07-13 10:45:00,23.66,23.69,23.58,23.64,91109.4783247612,9.1306,9.1421,9.0997,9.1228,91109.4783
2011-07-13 10:50:00,23.65,23.68,23.64,23.68,49840.80333088415,9.1267,9.1383,9.1228,9.1383,49840.8033
2011-07-13 10:55:00,23.68,23.71,23.67,23.7,57310.80088170463,9.1383,9.1499,9.1344,9.146,57310.8009
2011-07-13 11:00:00,23.71,23.71,23.62,23.62,58780.308596620125,9.1499,9.1499,9.1151,9.1151,58780.3086
2011-07-13 11:05:00,23.62,23.65,23.6,23.61,33063.92358559882,9.1151,9.1267,9.1074,9.1113,33063.9236
2011-07-13 11:10:00,23.62,23.64,23.61,23.63,47881.45971099681,9.1151,9.1228,9.1113,9.119,47881.4597
2011-07-13 11:15:00,23.63,23.65,23.62,23.63,53637.031594415865,9.119,9.1267,9.1151,9.119,53637.0316
2011-07-13 11:20:00,23.64,23.65,23.62,23.63,25961.302963507223,9.1228,9.1267,9.1151,9.119,25961.303
2011-07-13 11:25:00,23.63,23.64,23.61,23.61,41268.67499387705,9.119,9.1228,9.1113,9.1113,41268.675
2011-07-13 11:30:00,23.62,23.62,23.58,23.59,52779.81876071516,9.1151,9.1151,9.0997,9.1035,52779.8188
2011-07-13 11:35:00,23.58,23.59,23.55,23.57,35635.56208670095,9.0997,9.1035,9.0881,9.0958,35635.5621
2011-07-13 11:40:00,23.56,23.58,23.54,23.57,37227.52877785941,9.092,9.0997,9.0842,9.0958,37227.5288
2011-07-13 11:45:00,23.58,23.58,23.52,23.54,49106.0494734264,9.0997,9.0997,9.0765,9.0842,49106.0495
2011-07-13 11:50:00,23.53,23.56,23.51,23.56,52902.27773695812,9.0804,9.092,9.0727,9.092,52902.2777
2011-07-13 11:55:00,23.56,23.58,23.55,23.55,38819.49546901788,9.092,9.0997,9.0881,9.0881,38819.4955
2011-07-13 12:00:00,23.56,23.58,23.5,23.58,197158.9517511633,9.092,9.0997,9.0688,9.0997,197158.9518
2011-07-13 12:05:00,23.58,23.63,23.58,23.62,135317.16874846927,9.0997,9.119,9.0997,9.1151,135317.1687
2011-07-13 12:10:00,23.62,23.68,23.62,23.68,54616.703404359534,9.1151,9.1383,9.1151,9.1383,54616.7034
2011-07-13 12:15:00,23.68,23.71,23.67,23.7,174504.041146216,9.1383,9.1499,9.1344,9.146,174504.0411
2011-07-13 12:20:00,23.7,23.7,23.67,23.68,93558.65784962036,9.146,9.146,9.1344,9.1383,93558.6578
2011-07-13 12:25:00,23.68,23.69,23.67,23.68,101273.57335292676,9.1383,9.1421,9.1344,9.1383,101273.5734
2011-07-13 12:30:00,23.68,23.69,23.67,23.68,327577.76144991425,9.1383,9.1421,9.1344,9.1383,327577.7614
2011-07-13 12:35:00,23.67,23.7,23.67,23.68,71148.66519715895,9.1344,9.146,9.1344,9.1383,71148.6652
2011-07-13 12:40:00,23.68,23.69,23.68,23.68,28900.318393338228,9.1383,9.1421,9.1383,9.1383,28900.3184
2011-07-13 12:45:00,23.68,23.71,23.67,23.7,307127.11241734016,9.1383,9.1499,9.1344,9.146,307127.1124
2011-07-13 12:50:00,23.7,23.71,23.67,23.7,65638.0112662258,9.146,9.1499,9.1344,9.146,65638.0113
2011-07-13 12:55:00,23.71,23.71,23.69,23.7,38329.65956404605,9.1499,9.1499,9.1421,9.146,38329.6596
2011-07-13 13:00:00,23.7,23.71,23.68,23.68,106171.9324026451,9.146,9.1499,9.1383,9.1383,106171.9324
2011-07-13 13:05:00,23.68,23.7,23.67,23.7,503183.9333823169,9.1383,9.146,9.1344,9.146,503183.9334
2011-07-13 13:10:00,23.7,23.7,23.68,23.7,25471.46705853539,9.146,9.146,9.1383,9.146,25471.4671
2011-07-13 13:15:00,23.69,23.7,23.68,23.69,66372.76512368357,9.1421,9.146,9.1383,9.1421,66372.7651
2011-07-13 13:20:00,23.68,23.72,23.68,23.72,174381.58216997306,9.1383,9.1537,9.1383,9.1537,174381.5822
2011-07-13 13:25:00,23.71,23.71,23.68,23.68,67719.81386235611,9.1499,9.1499,9.1383,9.1383,67719.8139
2011-07-13 13:30:00,23.68,23.71,23.68,23.68,42615.7237325496,9.1383,9.1499,9.1383,9.1383,42615.7237
2011-07-13 13:35:00,23.68,23.71,23.68,23.71,53514.57261817291,9.1383,9.1499,9.1383,9.1499,53514.5726
2011-07-13 13:40:00,23.71,23.71,23.67,23.67,37105.06980161645,9.1499,9.1499,9.1344,9.1344,37105.0698
2011-07-13 13:45:00,23.67,23.67,23.65,23.65,29267.695322067106,9.1344,9.1344,9.1267,9.1267,29267.6953
2011-07-13 13:50:00,23.65,23.65,23.6,23.6,87068.33210874356,9.1267,9.1267,9.1074,9.1074,87068.3321
2011-07-13 13:55:00,23.61,23.62,23.53,23.56,140827.8226794024,9.1113,9.1151,9.0804,9.092,140827.8227
2011-07-13 14:00:00,23.57,23.61,23.56,23.6,52289.98285574332,9.0958,9.1113,9.092,9.1074,52289.9829
2011-07-13 14:05:00,23.6,23.61,23.58,23.58,26818.51579720793,9.1074,9.1113,9.0997,9.0997,26818.5158
2011-07-13 14:10:00,23.58,23.58,23.53,23.55,58902.767572863086,9.0997,9.0997,9.0804,9.0881,58902.7676
2011-07-13 14:15:00,23.55,23.61,23.55,23.58,118417.83002694097,9.0881,9.1113,9.0881,9.0997,118417.83
2011-07-13 14:20:00,23.58,23.58,23.5,23.53,102130.78618662748,9.0997,9.0997,9.0688,9.0804,102130.7862
2011-07-13 14:25:00,23.53,23.55,23.51,23.54,132745.53024736713,9.0804,9.0881,9.0727,9.0842,132745.5302
2011-07-13 14:30:00,23.54,23.62,23.54,23.58,151481.7536125398,9.0842,9.1151,9.0842,9.0997,151481.7536
2011-07-13 14:35:00,23.58,23.61,23.58,23.61,50942.93411707078,9.0997,9.1113,9.0997,9.1113,50942.9341
2011-07-13 14:40:00,23.6,23.61,23.58,23.6,96742.59123193727,9.1074,9.1113,9.0997,9.1074,96742.5912
2011-07-13 14:45:00,23.59,23.62,23.59,23.6,65393.09331373989,9.1035,9.1151,9.1035,9.1074,65393.0933
2011-07-13 14:50:00,23.6,23.65,23.6,23.65,58535.39064413421,9.1074,9.1267,9.1074,9.1267,58535.3906
2011-07-13 14:55:00,23.65,23.65,23.62,23.64,92578.9860396767,9.1267,9.1267,9.1151,9.1228,92578.986
2011-07-13 15:00:00,23.64,23.67,23.6,23.61,61841.783002694094,9.1228,9.1344,9.1074,9.1113,61841.783
2011-07-13 15:05:00,23.62,23.62,23.56,23.58,82292.43203526818,9.1151,9.1151,9.092,9.0997,82292.432
2011-07-13 15:10:00,23.58,23.58,23.5,23.52,110947.83247612049,9.0997,9.0997,9.0688,9.0765,110947.8325
2011-07-13 15:15:00,23.52,23.53,23.47,23.48,87313.25006122948,9.0765,9.0804,9.0572,9.0611,87313.2501
2011-07-13 15:20:00,23.48,23.52,23.46,23.51,159319.12809208914,9.0611,9.0765,9.0534,9.0727,159319.1281
2011-07-13 15:25:00,23.52,23.54,23.5,23.52,197281.4107274063,9.0765,9.0842,9.0688,9.0765,197281.4107
2011-07-13 15:30:00,23.52,23.52,23.47,23.49,180259.61302963505,9.0765,9.0765,9.0572,9.065,180259.613
2011-07-13 15:35:00,23.5,23.51,23.46,23.46,110702.91452363458,9.0688,9.0727,9.0534,9.0534,110702.9145
2011-07-13 15:40:00,23.46,23.47,23.42,23.46,152706.34337496938,9.0534,9.0572,9.0379,9.0534,152706.3434
2011-07-13 15:45:00,23.46,23.5,23.43,23.45,323046.7793289248,9.0534,9.0688,9.0418,9.0495,323046.7793
2011-07-13 15:50:00,23.44,23.48,23.44,23.48,267695.3220671075,9.0457,9.0611,9.0457,9.0611,267695.3221
2011-07-13 15:55:00,23.47,23.52,23.47,23.49,536860.1518491305,9.0572,9.0765,9.0572,9.065,536860.1518
2011-07-14 09:30:00,23.56,23.74,23.55,23.73,487264.2664707323,9.092,9.1614,9.0881,9.1576,487264.2665
2011-07-14 09:35:00,23.72,23.89,23.68,23.87,302963.5072250796,9.1537,9.2193,9.1383,9.2116,302963.5072
2011-07-14 09:40:00,23.88,24.07,23.86,24.03,364560.37227528775,9.2155,9.2888,9.2077,9.2733,364560.3723
2011-07-14 09:45:00,24.04,24.07,23.99,24.01,378520.69556698506,9.2772,9.2888,9.2579,9.2656,378520.6956
2011-07-14 09:50:00,24.01,24.01,23.89,23.9,71516.04212588782,9.2656,9.2656,9.2193,9.2232,71516.0421
2011-07-14 09:55:00,23.9,23.95,23.89,23.89,166421.74871418075,9.2232,9.2425,9.2193,9.2193,166421.7487
2011-07-14 10:00:00,23.89,23.93,23.89,23.92,84741.61156012735,9.2193,9.2348,9.2193,9.2309,84741.6116
2011-07-14 10:05:00,23.92,23.94,23.89,23.91,316923.8305167769,9.2309,9.2386,9.2193,9.227,316923.8305
2011-07-14 10:10:00,23.91,23.94,23.9,23.92,406196.4241978937,9.227,9.2386,9.2232,9.2309,406196.4242
2011-07-14 10:15:00,23.92,23.95,23.91,23.93,181974.03869703648,9.2309,9.2425,9.227,9.2348,181974.0387
2011-07-14 10:20:00,23.93,23.93,23.89,23.92,133970.1200097967,9.2348,9.2348,9.2193,9.2309,133970.12
2011-07-14 10:25:00,23.91,23.97,23.91,23.93,147440.60739652216,9.227,9.2502,9.227,9.2348,147440.6074
2011-07-14 10:30:00,23.93,23.94,23.86,23.89,335415.1359294636,9.2348,9.2386,9.2077,9.2193,335415.1359
2011-07-14 10:35:00,23.89,23.95,23.88,23.94,245897.62429586088,9.2193,9.2425,9.2155,9.2386,245897.6243
2011-07-14 10:40:00,23.94,23.97,23.89,23.89,179279.9412196914,9.2386,9.2502,9.2193,9.2193,179279.9412
2011-07-14 10:45:00,23.89,24.02,23.89,24.02,550820.4751408278,9.2193,9.2695,9.2193,9.2695,550820.4751
2011-07-14 10:50:00,24.02,24.07,23.96,23.99,322067.1075189811,9.2695,9.2888,9.2463,9.2579,322067.1075
2011-07-14 10:55:00,23.99,23.99,23.89,23.9,187362.23365172665,9.2579,9.2579,9.2193,9.2232,187362.2337
2011-07-14 11:00:00,23.9,23.99,23.89,23.97,236223.3651726672,9.2232,9.2579,9.2193,9.2502,236223.3652
2011-07-14 11:05:00,23.96,23.99,23.91,23.98,276267.4504041146,9.2463,9.2579,9.227,9.254,276267.4504
2011-07-14 11:10:00,23.98,23.99,23.93,23.96,87558.1680137154,9.254,9.2579,9.2348,9.2463,87558.168
2011-07-14 11:15:00,23.95,24.04,23.93,24.01,115233.89664462404,9.2425,9.2772,9.2348,9.2656,115233.8966
2011-07-14 11:20:00,24.0,24.02,23.97,23.98,132378.15331863824,9.2618,9.2695,9.2502,9.254,132378.1533
2011-07-14 11:25:00,23.98,24.01,23.96,24.01,61229.4881214793,9.254,9.2656,9.2463,9.2656,61229.4881
2011-07-14 11:30:00,24.0,24.01,23.94,23.96,170707.8128826843,9.2618,9.2656,9.2386,9.2463,170707.8129
2011-07-14 11:35:00,23.94,23.96,23.89,23.89,199853.04922850843,9.2386,9.2463,9.2193,9.2193,199853.0492
2011-07-14 11:40:00,23.89,23.95,23.89,23.89,260715.1604212589,9.2193,9.2425,9.2193,9.2193,260715.1604
2011-07-14 11:45:00,23.89,23.93,23.89,23.92,198506.0004898359,9.2193,9.2348,9.2193,9.2309,198506.0005
2011-07-14 11:50:00,23.92,23.93,23.89,23.89,70658.82929218712,9.2309,9.2348,9.2193,9.2193,70658.8293
2011-07-14 11:55:00,23.89,23.91,23.89,23.89,74332.59857947587,9.2193,9.227,9.2193,9.2193,74332.5986
2011-07-14 12:00:00,23.89,23.9,23.89,23.89,155645.35880480037,9.2193,9.2232,9.2193,9.2193,155645.3588
2011-07-14 12:05:00,23.89,23.93,23.89,23.89,39799.16727896155,9.2193,9.2348,9.2193,9.2193,39799.1673
2011-07-14 12:10:00,23.89,23.9,23.89,23.89,37839.82365907421,9.2193,9.2232,9.2193,9.2193,37839.8237
2011-07-14 12:15:00,23.89,23.9,23.89,23.89,202424.68772961057,9.2193,9.2232,9.2193,9.2193,202424.6877
2011-07-14 12:20:00,23.89,23.89,23.84,23.85,422850.844966936,9.2193,9.2193,9.2,9.2039,422850.845
2011-07-14 12:25:00,23.85,23.89,23.82,23.87,123438.64805290228,9.2039,9.2193,9.1923,9.2116,123438.6481
2011-07-14 12:30:00,23.86,23.87,23.84,23.84,47759.000734753856,9.2077,9.2116,9.2,9.2,47759.0007
2011-07-14 12:35:00,23.85,23.89,23.85,23.86,50208.18025961303,9.2039,9.2193,9.2039,9.2077,50208.1803
2011-07-14 12:40:00,23.87,23.9,23.87,23.89,32451.628704384028,9.2116,9.2232,9.2116,9.2193,32451.6287
2011-07-14 12:45:00,23.9,23.9,23.87,23.87,38697.03649277492,9.2232,9.2232,9.2116,9.2116,38697.0365
2011-07-14 12:50:00,23.88,23.88,23.84,23.84,112907.17609600782,9.2155,9.2155,9.2,9.2,112907.1761
2011-07-14 12:55:00,23.84,23.86,23.83,23.85,281900.5633112907,9.2,9.2077,9.1962,9.2039,281900.5633
2011-07-14 13:00:00,23.84,23.87,23.8,23.8,107641.4401175606,9.2,9.2116,9.1846,9.1846,107641.4401
2011-07-14 13:05:00,23.8,23.84,23.8,23.8,111560.12735733528,9.1846,9.2,9.1846,9.1846,111560.1274
2011-07-14 13:10:00,23.8,23.8,23.74,23.74,205975.9980406564,9.1846,9.1846,9.1614,9.1614,205975.998
2011-07-14 13:15:00,23.74,23.77,23.73,23.75,181606.6617683076,9.1614,9.173,9.1576,9.1653,181606.6618
2011-07-14 13:20:00,23.75,23.77,23.71,23.77,80700.46534410972,9.1653,9.173,9.1499,9.173,80700.4653
2011-07-14 13:25:00,23.76,23.78,23.73,23.77,83027.18589272593,9.1691,9.1769,9.1576,9.173,83027.1859
2011-07-14 13:30:00,23.78,23.85,23.77,23.79,329782.0230222875,9.1769,9.2039,9.173,9.1807,329782.023
2011-07-14 13:35:00,23.8,23.8,23.75,23.75,136296.84055841292,9.1846,9.1846,9.1653,9.1653,136296.8406
2011-07-14 13:40:00,23.75,23.79,23.75,23.75,120867.00955180012,9.1653,9.1807,9.1653,9.1653,120867.0096
2011-07-14 13:45:00,23.75,23.77,23.72,23.76,112172.42223855008,9.1653,9.173,9.1537,9.1691,112172.4222
2011-07-14 13:50:00,23.76,23.76,23.72,23.74,55228.99828557433,9.1691,9.1691,9.1537,9.1614,55228.9983
2011-07-14 13:55:00,23.75,23.82,23.74,23.81,108988.48885623316,9.1653,9.1923,9.1614,9.1884,108988.4889
2011-07-14 14:00:00,23.82,23.84,23.78,23.8,280186.1376438893,9.1923,9.2,9.1769,9.1846,280186.1376
2011-07-14 14:05:00,23.8,23.8,23.76,23.79,87680.62698995836,9.1846,9.1846,9.1691,9.1807,87680.627
2011-07-14 14:10:00,23.79,23.84,23.79,23.81,200342.88513348027,9.1807,9.2,9.1807,9.1884,200342.8851
2011-07-14 14:15:00,23.82,23.84,23.8,23.8,125030.61474406072,9.1923,9.2,9.1846,9.1846,125030.6147
2011-07-14 14:20:00,23.81,23.82,23.78,23.8,175728.6309086456,9.1884,9.1923,9.1769,9.1846,175728.6309
2011-07-14 14:25:00,23.8,23.8,23.72,23.77,78496.20377173646,9.1846,9.1846,9.1537,9.173,78496.2038
2011-07-14 14:30:00,23.77,23.8,23.75,23.75,84251.77565515552,9.173,9.1846,9.1653,9.1653,84251.7757
2011-07-14 14:35:00,23.75,23.77,23.69,23.75,185035.51310311045,9.1653,9.173,9.1421,9.1653,185035.5131
2011-07-14 14:40:00,23.75,23.79,23.74,23.79,118417.83002694097,9.1653,9.1807,9.1614,9.1807,118417.83
2011-07-14 14:45:00,23.79,23.8,23.74,23.75,173646.82831251528,9.1807,9.1846,9.1614,9.1653,173646.8283
2011-07-14 14:50:00,23.75,23.79,23.73,23.76,101028.65540044084,9.1653,9.1807,9.1576,9.1691,101028.6554
2011-07-14 14:55:00,23.76,23.78,23.75,23.77,102743.08106784229,9.1691,9.1769,9.1653,9.173,102743.0811
2011-07-14 15:00:00,23.77,23.82,23.76,23.8,304800.391868724,9.173,9.1923,9.1691,9.1846,304800.3919
2011-07-14 15:05:00,23.8,23.82,23.77,23.78,266103.35537594906,9.1846,9.1923,9.173,9.1769,266103.3554
2011-07-14 15:10:00,23.78,23.79,23.71,23.76,255449.42444281164,9.1769,9.1807,9.1499,9.1691,255449.4244
2011-07-14 15:15:00,23.76,23.78,23.7,23.75,165197.15895175116,9.1691,9.1769,9.146,9.1653,165197.159
2011-07-14 15:20:00,23.75,23.79,23.75,23.75,136909.13543962772,9.1653,9.1807,9.1653,9.1653,136909.1354
2011-07-14 15:25:00,23.75,23.75,23.72,23.75,132500.6122948812,9.1653,9.1653,9.1537,9.1653,132500.6123
2011-07-14 15:30:00,23.75,23.75,23.74,23.75,191403.37986774428,9.1653,9.1653,9.1614,9.1653,191403.3799
2011-07-14 15:35:00,23.75,23.79,23.75,23.79,185647.80798432525,9.1653,9.1807,9.1653,9.1807,185647.808
2011-07-14 15:40:00,23.79,23.8,23.75,23.75,155890.2767572863,9.1807,9.1846,9.1653,9.1653,155890.2768
2011-07-14 15:45:00,23.75,23.75,23.72,23.75,264878.76561351947,9.1653,9.1653,9.1537,9.1653,264878.7656
2011-07-14 15:50:00,23.75,23.75,23.69,23.73,412074.4550575557,9.1653,9.1653,9.1421,9.1576,412074.4551
2011-07-14 15:55:00,23.73,23.77,23.72,23.75,540411.4621601762,9.1576,9.173,9.1537,9.1653,540411.4622
2011-07-15 09:30:00,24.03,24.24,23.97,24.23,687729.6105804555,9.2733,9.3544,9.2502,9.3505,687729.6106
2011-07-15 09:35:00,24.23,24.38,24.13,24.22,353539.0644134215,9.3505,9.4084,9.3119,9.3467,353539.0644
2011-07-15 09:40:00,24.33,24.42,24.29,24.29,614254.2248346803,9.3891,9.4238,9.3737,9.3737,614254.2248
2011-07-15 09:45:00,24.29,24.29,24.22,24.24,514450.15919666906,9.3737,9.3737,9.3467,9.3544,514450.1592
2011-07-15 09:50:00,24.23,24.25,24.21,24.22,156869.94856722996,9.3505,9.3582,9.3428,9.3467,156869.9486
2011-07-15 09:55:00,24.22,24.24,24.13,24.19,212711.2417340191,9.3467,9.3544,9.3119,9.3351,212711.2417
2011-07-15 10:00:00,24.18,24.26,24.18,24.24,463752.1430320842,9.3312,9.3621,9.3312,9.3544,463752.143
2011-07-15 10:05:00,24.24,24.24,24.13,24.16,350967.42591231933,9.3544,9.3544,9.3119,9.3235,350967.4259
2011-07-15 10:10:00,24.16,24.16,24.08,24.09,244673.0345334313,9.3235,9.3235,9.2926,9.2965,244673.0345
2011-07-15 10:15:00,24.09,24.09,24.03,24.04,245530.247367132,9.2965,9.2965,9.2733,9.2772,245530.2474
2011-07-15 10:20:00,24.03,24.08,24.0,24.08,281778.1043350477,9.2733,9.2926,9.2618,9.2926,281778.1043
2011-07-15 10:25:00,24.07,24.09,24.05,24.06,295738.427626745,9.2888,9.2965,9.2811,9.2849,295738.4276
2011-07-15 10:30:00,24.05,24.13,24.05,24.1,283002.6940974773,9.2811,9.3119,9.2811,9.3004,283002.6941
2011-07-15 10:35:00,24.09,24.12,24.02,24.02,266348.27332843497,9.2965,9.3081,9.2695,9.2695,266348.2733
2011-07-15 10:40:00,24.02,24.11,24.01,24.11,485672.2997795738,9.2695,9.3042,9.2656,9.3042,485672.2998
2011-07-15 10:45:00,24.11,24.2,24.09,24.19,305902.5226549106,9.3042,9.3389,9.2965,9.3351,305902.5227
2011-07-15 10:50:00,24.19,24.29,24.19,24.29,222018.12392848395,9.3351,9.3737,9.3351,9.3737,222018.1239
2011-07-15 10:55:00,24.29,24.31,24.18,24.2,159074.2101396032,9.3737,9.3814,9.3312,9.3389,159074.2101
2011-07-15 11:00:00,24.21,24.21,24.16,24.2,117805.53514572616,9.3428,9.3428,9.3235,9.3389,117805.5351
2011-07-15 11:05:00,24.21,24.27,24.21,24.26,96375.2143032084,9.3428,9.366,9.3428,9.3621,96375.2143
2011-07-15 11:10:00,24.26,24.29,24.26,24.28,142787.16629928973,9.3621,9.3737,9.3621,9.3698,142787.1663
2011-07-15 11:15:00,24.28,24.3,24.27,24.27,94170.95273083515,9.3698,9.3775,9.366,9.366,94170.9527
2011-07-15 11:20:00,24.28,24.28,24.24,24.27,122826.35317168749,9.3698,9.3698,9.3544,9.366,122826.3532
2011-07-15 11:25:00,24.26,24.26,24.2,24.21,69311.78055351457,9.3621,9.3621,9.3389,9.3428,69311.7806
2011-07-15 11:30:00,24.2,24.25,24.2,24.25,125765.36860151848,9.3389,9.3582,9.3389,9.3582,125765.3686
2011-07-15 11:35:00,24.24,24.29,24.24,24.29,226426.64707323044,9.3544,9.3737,9.3544,9.3737,226426.6471
2011-07-15 11:40:00,24.29,24.3,24.27,24.3,75189.81141317658,9.3737,9.3775,9.366,9.3775,75189.8114
2011-07-15 11:45:00,24.3,24.36,24.29,24.35,115478.81459710996,9.3775,9.4007,9.3737,9.3968,115478.8146
2011-07-15 11:50:00,24.34,24.42,24.34,24.38,193240.26451138867,9.393,9.4238,9.393,9.4084,193240.2645
2011-07-15 11:55:00,24.38,24.38,24.35,24.38,133235.36615233895,9.4084,9.4084,9.3968,9.4084,133235.3662
2011-07-15 12:00:00,24.38,24.52,24.37,24.51,337129.561596865,9.4084,9.4624,9.4046,9.4586,337129.5616
2011-07-15 12:05:00,24.51,24.51,24.45,24.48,496448.68968895415,9.4586,9.4586,9.4354,9.447,496448.6897
2011-07-15 12:10:00,24.48,24.52,24.48,24.52,240386.9703649277,9.447,9.4624,9.447,9.4624,240386.9704
2011-07-15 12:15:00,24.52,24.52,24.5,24.51,205853.5390644134,9.4624,9.4624,9.4547,9.4586,205853.5391
2011-07-15 12:20:00,24.52,24.56,24.51,24.56,125397.9916727896,9.4624,9.4779,9.4586,9.4779,125397.9917
2011-07-15 12:25:00,24.55,24.63,24.55,24.59,200955.18001469507,9.474,9.5049,9.474,9.4895,200955.18
2011-07-15 12:30:00,24.59,24.6,24.55,24.56,167523.87950036736,9.4895,9.4933,9.474,9.4779,167523.8795
2011-07-15 12:35:00,24.56,24.56,24.51,24.52,91354.39627724711,9.4779,9.4779,9.4586,9.4624,91354.3963
2011-07-15 12:40:00,24.52,24.54,24.42,24.42,113029.6350722508,9.4624,9.4702,9.4238,9.4238,113029.6351
2011-07-15 12:45:00,24.42,24.47,24.4,24.45,113641.9299534656,9.4238,9.4431,9.4161,9.4354,113641.93
2011-07-15 12:50:00,24.45,24.46,24.43,24.46,71271.1241734019,9.4354,9.4393,9.4277,9.4393,71271.1242
2011-07-15 12:55:00,24.47,24.52,24.46,24.51,163727.65123683563,9.4431,9.4624,9.4393,9.4586,163727.6512
2011-07-15 13:00:00,24.5,24.51,24.47,24.47,138868.47905951506,9.4547,9.4586,9.4431,9.4431,138868.4791
2011-07-15 13:05:00,24.47,24.49,24.46,24.47,61474.40607396522,9.4431,9.4509,9.4393,9.4431,61474.4061
2011-07-15 13:10:00,24.48,24.51,24.47,24.51,71026.20622091599,9.447,9.4586,9.4431,9.4586,71026.2062
2011-07-15 13:15:00,24.5,24.51,24.5,24.51,112907.17609600782,9.4547,9.4586,9.4547,9.4586,112907.1761
2011-07-15 13:20:00,24.5,24.53,24.5,24.51,165686.99485672297,9.4547,9.4663,9.4547,9.4586,165686.9949
2011-07-15 13:25:00,24.51,24.54,24.51,24.51,117315.69924075434,9.4586,9.4702,9.4586,9.4586,117315.6992
2011-07-15 13:30:00,24.51,24.53,24.51,24.51,49595.88537839824,9.4586,9.4663,9.4586,9.4586,49595.8854
2011-07-15 13:35:00,24.51,24.52,24.51,24.51,30492.28508449669,9.4586,9.4624,9.4586,9.4586,30492.2851
2011-07-15 13:40:00,24.52,24.54,24.51,24.54,67964.73181484202,9.4624,9.4702,9.4586,9.4702,67964.7318
2011-07-15 13:45:00,24.54,24.54,24.53,24.54,57433.25985794758,9.4702,9.4702,9.4663,9.4702,57433.2599
2011-07-15 13:50:00,24.54,24.56,24.53,24.54,101885.86823414156,9.4702,9.4779,9.4663,9.4702,101885.8682
2011-07-15 13:55:00,24.53,24.54,24.49,24.51,116458.48640705364,9.4663,9.4702,9.4509,9.4586,116458.4864
2011-07-15 14:00:00,24.5,24.53,24.44,24.45,238427.6267450404,9.4547,9.4663,9.4316,9.4354,238427.6267
2011-07-15 14:05:00,24.45,24.47,24.43,24.43,85598.82439382806,9.4354,9.4431,9.4277,9.4277,85598.8244
2011-07-15 14:10:00,24.43,24.44,24.4,24.41,80088.17046289492,9.4277,9.4316,9.4161,9.42,80088.1705
2011-07-15 14:15:00,24.41,24.44,24.41,24.42,66862.6010286554,9.42,9.4316,9.42,9.4238,66862.601
2011-07-15 14:20:00,24.42,24.42,24.33,24.33,125153.07372030368,9.4238,9.4238,9.3891,9.3891,125153.0737
2011-07-15 14:25:00,24.33,24.34,24.3,24.32,72373.25495958854,9.3891,9.393,9.3775,9.3853,72373.255
2011-07-15 14:30:00,24.32,24.33,24.29,24.29,139480.77394072985,9.3853,9.3891,9.3737,9.3737,139480.7739
2011-07-15 14:35:00,24.29,24.33,24.29,24.31,78006.36786676463,9.3737,9.3891,9.3737,9.3814,78006.3679
2011-07-15 14:40:00,24.31,24.33,24.3,24.33,53514.57261817291,9.3814,9.3891,9.3775,9.3891,53514.5726
2011-07-15 14:45:00,24.33,24.38,24.33,24.36,123071.2711241734,9.3891,9.4084,9.3891,9.4007,123071.2711
2011-07-15 14:50:00,24.36,24.38,24.32,24.32,103722.75287778594,9.4007,9.4084,9.3853,9.3853,103722.7529
2011-07-15 14:55:00,24.33,24.36,24.31,24.32,106784.2272838599,9.3891,9.4007,9.3814,9.3853,106784.2273
2011-07-15 15:00:00,24.32,24.36,24.32,24.34,95273.0835170218,9.3853,9.4007,9.3853,9.393,95273.0835
2011-07-15 15:05:00,24.34,24.39,24.32,24.38,131398.4815086946,9.393,9.4123,9.3853,9.4084,131398.4815
2011-07-15 15:10:00,24.38,24.42,24.38,24.42,120499.63262307126,9.4084,9.4238,9.4084,9.4238,120499.6326
2011-07-15 15:15:00,24.42,24.47,24.42,24.47,228141.07274063188,9.4238,9.4431,9.4238,9.4431,228141.0727
2011-07-15 15:20:00,24.47,24.51,24.47,24.51,186749.93877051183,9.4431,9.4586,9.4431,9.4586,186749.9388
2011-07-15 15:25:00,24.51,24.59,24.51,24.59,309453.8329659564,9.4586,9.4895,9.4586,9.4895,309453.833
2011-07-15 15:30:00,24.58,24.64,24.58,24.64,372152.8288023512,9.4856,9.5087,9.4856,9.5087,372152.8288
2011-07-15 15:35:00,24.63,24.71,24.63,24.69,458976.2429586088,9.5049,9.5358,9.5049,9.528,458976.243
2011-07-15 15:40:00,24.69,24.74,24.69,24.71,497673.2794513837,9.528,9.5473,9.528,9.5358,497673.2795
2011-07-15 15:45:00,24.72,24.79,24.71,24.79,723365.1726671564,9.5396,9.5666,9.5358,9.5666,723365.1727
2011-07-15 15:50:00,24.79,24.87,24.79,24.86,897501.8368846435,9.5666,9.5975,9.5666,9.5936,897501.8369
2011-07-15 15:55:00,24.87,24.89,24.8,24.81,1550453.098212099,9.5975,9.6052,9.5705,9.5743,1550453.0982
2011-07-18 09:30:00,24.55,24.81,24.55,24.61,165686.99485672297,9.474,9.5743,9.474,9.4972,165686.9949
2011-07-18 09:35:00,24.61,24.72,24.6,24.66,145603.72275287777,9.4972,9.5396,9.4933,9.5165,145603.7228
2011-07-18 09:40:00,24.65,24.74,24.63,24.72,180871.90791084984,9.5126,9.5473,9.5049,9.5396,180871.9079
2011-07-18 09:45:00,24.72,24.72,24.64,24.66,161033.55375949055,9.5396,9.5396,9.5087,9.5165,161033.5538
2011-07-18 09:50:00,24.66,24.71,24.65,24.66,210262.06220915992,9.5165,9.5358,9.5126,9.5165,210262.0622
2011-07-18 09:55:00,24.66,24.68,24.62,24.63,135807.00465344108,9.5165,9.5242,9.501,9.5049,135807.0047
2011-07-18 10:00:00,24.63,24.64,24.51,24.52,212588.7827577761,9.5049,9.5087,9.4586,9.4624,212588.7828
2011-07-18 10:05:00,24.52,24.53,24.4,24.47,174504.041146216,9.4624,9.4663,9.4161,9.4431,174504.0411
2011-07-18 10:10:00,24.47,24.47,24.38,24.4,144624.05094293412,9.4431,9.4431,9.4084,9.4161,144624.0509
2011-07-18 10:15:00,24.4,24.49,24.39,24.47,213078.618662748,9.4161,9.4509,9.4123,9.4431,213078.6187
2011-07-18 10:20:00,24.47,24.56,24.47,24.54,172422.23855008572,9.4431,9.4779,9.4431,9.4702,172422.2386
2011-07-18 10:25:00,24.54,24.54,24.49,24.51,235121.2343864805,9.4702,9.4702,9.4509,9.4586,235121.2344
2011-07-18 10:30:00,24.51,24.51,24.47,24.48,246754.8371295616,9.4586,9.4586,9.4431,9.447,246754.8371
2011-07-18 10:35:00,24.48,24.56,24.48,24.51,93803.5758021063,9.447,9.4779,9.447,9.4586,93803.5758
2011-07-18 10:40:00,24.51,24.56,24.51,24.56,77516.53196179279,9.4586,9.4779,9.4586,9.4779,77516.532
2011-07-18 10:45:00,24.55,24.55,24.49,24.49,86823.41415625764,9.474,9.474,9.4509,9.4509,86823.4142
2011-07-18 10:50:00,24.5,24.51,24.47,24.48,202424.68772961057,9.4547,9.4586,9.4431,9.447,202424.6877
2011-07-18 10:55:00,24.47,24.54,24.46,24.51,157359.7844722018,9.4431,9.4702,9.4393,9.4586,157359.7845
2011-07-18 11:00:00,24.51,24.54,24.48,24.49,110702.91452363458,9.4586,9.4702,9.447,9.4509,110702.9145
2011-07-18 11:05:00,24.48,24.54,24.48,24.53,83517.02179769776,9.447,9.4702,9.447,9.4663,83517.0218
2011-07-18 11:10:00,24.53,24.56,24.5,24.51,63678.66764633847,9.4663,9.4779,9.4547,9.4586,63678.6676
2011-07-18 11:15:00,24.51,24.54,24.5,24.52,87680.62698995836,9.4586,9.4702,9.4547,9.4624,87680.627
2011-07-18 11:20:00,24.53,24.55,24.49,24.54,85231.44746509919,9.4663,9.474,9.4509,9.4702,85231.4475
2011-07-18 11:25:00,24.55,24.69,24.55,24.66,459221.1609110948,9.474,9.528,9.474,9.5165,459221.1609
2011-07-18 11:30:00,24.66,24.71,24.62,24.67,256918.9321577272,9.5165,9.5358,9.501,9.5203,256918.9322
2011-07-18 11:35:00,24.67,24.68,24.6,24.64,204261.5723732549,9.5203,9.5242,9.4933,9.5087,204261.5724
2011-07-18 11:40:00,24.63,24.65,24.61,24.65,150502.0818025961,9.5049,9.5126,9.4972,9.5126,150502.0818
2011-07-18 11:45:00,24.65,24.66,24.54,24.54,90252.26549106048,9.5126,9.5165,9.4702,9.4702,90252.2655
2011-07-18 11:50:00,24.54,24.54,24.49,24.51,120254.71467058537,9.4702,9.4702,9.4509,9.4586,120254.7147
2011-07-18 11:55:00,24.51,24.51,24.44,24.46,247244.67303453345,9.4586,9.4586,9.4316,9.4393,247244.673
2011-07-18 12:00:00,24.45,24.47,24.4,24.41,214793.0443301494,9.4354,9.4431,9.4161,9.42,214793.0443
2011-07-18 12:05:00,24.42,24.42,24.33,24.34,304677.932892481,9.4238,9.4238,9.3891,9.393,304677.9329
2011-07-18 12:10:00,24.35,24.4,24.34,24.4,156992.40754347292,9.3968,9.4161,9.393,9.4161,156992.4075
2011-07-18 12:15:00,24.39,24.47,24.38,24.44,221038.45211854027,9.4123,9.4431,9.4084,9.4316,221038.4521
2011-07-18 12:20:00,24.45,24.49,24.44,24.45,165442.07690423707,9.4354,9.4509,9.4316,9.4354,165442.0769
2011-07-18 12:25:00,24.45,24.47,24.45,24.46,59515.06245407788,9.4354,9.4431,9.4354,9.4393,59515.0625
2011-07-18 12:30:00,24.46,24.47,24.44,24.47,101028.65540044084,9.4393,9.4431,9.4316,9.4431,101028.6554
2011-07-18 12:35:00,24.46,24.51,24.46,24.5,53147.19568944403,9.4393,9.4586,9.4393,9.4547,53147.1957
2011-07-18 12:40:00,24.5,24.51,24.5,24.5,64535.88048003918,9.4547,9.4586,9.4547,9.4547,64535.8805
2011-07-18 12:45:00,24.5,24.51,24.44,24.46,86823.41415625764,9.4547,9.4586,9.4316,9.4393,86823.4142
2011-07-18 12:50:00,24.45,24.46,24.44,24.44,71393.58314964487,9.4354,9.4393,9.4316,9.4316,71393.5831
2011-07-18 12:55:00,24.45,24.51,24.44,24.51,49106.0494734264,9.4354,9.4586,9.4316,9.4586,49106.0495
2011-07-18 13:00:00,24.5,24.51,24.49,24.5,76781.77810433504,9.4547,9.4586,9.4509,9.4547,76781.7781
2011-07-18 13:05:00,24.5,24.51,24.47,24.51,95028.16556453588,9.4547,9.4586,9.4431,9.4586,95028.1656
2011-07-18 13:10:00,24.5,24.52,24.49,24.51,72128.33700710261,9.4547,9.4624,9.4509,9.4586,72128.337
2011-07-18 13:15:00,24.5,24.51,24.47,24.48,90129.80651481752,9.4547,9.4586,9.4431,9.447,90129.8065
2011-07-18 13:20:00,24.47,24.48,24.44,24.44,49963.26230712711,9.4431,9.447,9.4316,9.4316,49963.2623
2011-07-18 13:25:00,24.44,24.49,24.42,24.49,53637.031594415865,9.4316,9.4509,9.4238,9.4509,53637.0316
2011-07-18 13:30:00,24.49,24.53,24.49,24.53,83517.02179769776,9.4509,9.4663,9.4509,9.4663,83517.0218
2011-07-18 13:35:00,24.53,24.56,24.52,24.55,101640.95028165563,9.4663,9.4779,9.4624,9.474,101640.9503
2011-07-18 13:40:00,24.55,24.56,24.54,24.56,55228.99828557433,9.474,9.4779,9.4702,9.4779,55228.9983
2011-07-18 13:45:00,24.56,24.63,24.56,24.61,90252.26549106048,9.4779,9.5049,9.4779,9.4972,90252.2655
2011-07-18 13:50:00,24.62,24.64,24.57,24.64,61719.32402645113,9.501,9.5087,9.4817,9.5087,61719.324
2011-07-18 13:55:00,24.64,24.65,24.62,24.64,49228.50844966936,9.5087,9.5126,9.501,9.5087,49228.5084
2011-07-18 14:00:00,24.64,24.65,24.58,24.59,130663.72765123684,9.5087,9.5126,9.4856,9.4895,130663.7277
2011-07-18 14:05:00,24.6,24.6,24.56,24.58,61107.02914523634,9.4933,9.4933,9.4779,9.4856,61107.0291
2011-07-18 14:10:00,24.58,24.58,24.56,24.57,37594.90570658829,9.4856,9.4856,9.4779,9.4817,37594.9057
2011-07-18 14:15:00,24.57,24.57,24.54,24.54,87068.33210874356,9.4817,9.4817,9.4702,9.4702,87068.3321
2011-07-18 14:20:00,24.55,24.56,24.5,24.5,142174.87141807494,9.474,9.4779,9.4547,9.4547,142174.8714
2011-07-18 14:25:00,24.51,24.51,24.47,24.47,424565.27063433744,9.4586,9.4586,9.4431,9.4431,424565.2706
2011-07-18 14:30:00,24.47,24.48,24.41,24.41,195077.14915503305,9.4431,9.447,9.42,9.42,195077.1492
2011-07-18 14:35:00,24.41,24.44,24.41,24.42,120622.09159931424,9.42,9.4316,9.42,9.4238,120622.0916
2011-07-18 14:40:00,24.42,24.48,24.42,24.47,100783.73744795492,9.4238,9.447,9.4238,9.4431,100783.7374
2011-07-18 14:45:00,24.47,24.47,24.44,24.47,72250.79598334557,9.4431,9.4431,9.4316,9.4431,72250.796
2011-07-18 14:50:00,24.47,24.48,24.45,24.45,78496.20377173646,9.4431,9.447,9.4354,9.4354,78496.2038
2011-07-18 14:55:00,24.45,24.51,24.45,24.5,136296.84055841292,9.4354,9.4586,9.4354,9.4547,136296.8406
2011-07-18 15:00:00,24.5,24.55,24.49,24.51,111560.12735733528,9.4547,9.474,9.4509,9.4586,111560.1274
2011-07-18 15:05:00,24.52,24.53,24.49,24.51,146705.8535390644,9.4624,9.4663,9.4509,9.4586,146705.8535
2011-07-18 15:10:00,24.51,24.51,24.48,24.51,202792.06465833943,9.4586,9.4586,9.447,9.4586,202792.0647
2011-07-18 15:15:00,24.51,24.51,24.49,24.5,224834.680382072,9.4586,9.4586,9.4509,9.4547,224834.6804
2011-07-18 15:20:00,24.51,24.51,24.49,24.49,130541.26867499387,9.4586,9.4586,9.4509,9.4509,130541.2687
2011-07-18 15:25:00,24.5,24.5,24.47,24.48,142787.16629928973,9.4547,9.4547,9.4431,9.447,142787.1663
2011-07-18 15:30:00,24.49,24.52,24.47,24.47,105069.80161645848,9.4509,9.4624,9.4431,9.4431,105069.8016
2011-07-18 15:35:00,24.48,24.49,24.44,24.49,133357.82512858193,9.447,9.4509,9.4316,9.4509,133357.8251
2011-07-18 15:40:00,24.49,24.5,24.45,24.45,211486.6519715895,9.4509,9.4547,9.4354,9.4354,211486.652
2011-07-18 15:45:00,24.45,24.49,24.44,24.48,228263.53171687483,9.4354,9.4509,9.4316,9.447,228263.5317
2011-07-18 15:50:00,24.48,24.52,24.47,24.52,298187.6071516042,9.447,9.4624,9.4431,9.4624,298187.6072
2011-07-18 15:55:00,24.51,24.55,24.5,24.54,531716.8748469262,9.4586,9.474,9.4547,9.4702,531716.8748
2011-07-19 09:30:00,24.71,25.07,24.69,25.06,248224.34484447708,9.5358,9.6747,9.528,9.6708,248224.3448
2011-07-19 09:35:00,25.07,25.13,24.91,24.92,199240.75434729364,9.6747,9.6978,9.6129,9.6168,199240.7543
2011-07-19 09:40:00,24.92,24.96,24.9,24.91,88660.29879990203,9.6168,9.6322,9.6091,9.6129,88660.2988
2011-07-19 09:45:00,24.9,24.9,24.74,24.74,143032.08425177564,9.6091,9.6091,9.5473,9.5473,143032.0843
2011-07-19 09:50:00,24.74,24.78,24.69,24.78,351212.34386480524,9.5473,9.5628,9.528,9.5628,351212.3439
2011-07-19 09:55:00,24.78,24.82,24.75,24.78,110702.91452363458,9.5628,9.5782,9.5512,9.5628,110702.9145
2011-07-19 10:00:00,24.78,24.82,24.78,24.78,76781.77810433504,9.5628,9.5782,9.5628,9.5628,76781.7781
2011-07-19 10:05:00,24.78,24.8,24.76,24.78,142297.3303943179,9.5628,9.5705,9.5551,9.5628,142297.3304
2011-07-19 10:10:00,24.79,24.79,24.71,24.78,117927.99412196912,9.5666,9.5666,9.5358,9.5628,117927.9941
2011-07-19 10:15:00,24.74,24.77,24.71,24.72,130418.8096987509,9.5473,9.5589,9.5358,9.5396,130418.8097
2011-07-19 10:20:00,24.72,24.75,24.71,24.74,85476.3654175851,9.5396,9.5512,9.5358,9.5473,85476.3654
2011-07-19 10:25:00,24.73,24.78,24.73,24.73,51432.77002204261,9.5435,9.5628,9.5435,9.5435,51432.77
2011-07-19 10:30:00,24.73,24.74,24.69,24.71,98579.47587558167,9.5435,9.5473,9.528,9.5358,98579.4759
2011-07-19 10:35:00,24.71,24.75,24.7,24.73,70291.45236345823,9.5358,9.5512,9.5319,9.5435,70291.4524
2011-07-19 10:40:00,24.73,24.79,24.73,24.79,90742.10139603232,9.5435,9.5666,9.5435,9.5666,90742.1014
2011-07-19 10:45:00,24.8,24.82,24.78,24.82,76291.94219936321,9.5705,9.5782,9.5628,9.5782,76291.9422
2011-07-19 10:50:00,24.82,24.85,24.76,24.78,96252.75532696546,9.5782,9.5898,9.5551,9.5628,96252.7553
2011-07-19 10:55:00,24.78,24.78,24.73,24.76,34778.34925300024,9.5628,9.5628,9.5435,9.5551,34778.3493
2011-07-19 11:00:00,24.76,24.81,24.76,24.78,68821.94464854273,9.5551,9.5743,9.5551,9.5628,68821.9446
2011-07-19 11:05:00,24.79,24.79,24.73,24.74,57433.25985794758,9.5666,9.5666,9.5435,9.5473,57433.2599
2011-07-19 11:10:00,24.74,24.75,24.73,24.74,67597.35488611314,9.5473,9.5512,9.5435,9.5473,67597.3549
2011-07-19 11:15:00,24.75,24.77,24.73,24.73,91844.23218221896,9.5512,9.5589,9.5435,9.5435,91844.2322
2011-07-19 11:20:00,24.73,24.74,24.68,24.69,154543.22801861377,9.5435,9.5473,9.5242,9.528,154543.228
2011-07-19 11:25:00,24.69,24.75,24.69,24.73,132867.9892236101,9.528,9.5512,9.528,9.5435,132867.9892
2011-07-19 11:30:00,24.73,24.74,24.69,24.69,65393.09331373989,9.5435,9.5473,9.528,9.528,65393.0933
2011-07-19 11:35:00,24.69,24.69,24.64,24.64,45677.19813862356,9.528,9.528,9.5087,9.5087,45677.1981
2011-07-19 11:40:00,24.64,24.64,24.58,24.63,116336.02743081067,9.5087,9.5087,9.4856,9.5049,116336.0274
2011-07-19 11:45:00,24.63,24.7,24.63,24.69,109723.24271369092,9.5049,9.5319,9.5049,9.528,109723.2427
2011-07-19 11:50:00,24.69,24.7,24.66,24.67,39921.6262552045,9.528,9.5319,9.5165,9.5203,39921.6263
2011-07-19 11:55:00,24.66,24.67,24.59,24.6,67597.35488611314,9.5165,9.5203,9.4895,9.4933,67597.3549
2011-07-19 12:00:00,24.6,24.61,24.56,24.56,132255.6943423953,9.4933,9.4972,9.4779,9.4779,132255.6943
2011-07-19 12:05:00,24.56,24.58,24.52,24.57,68087.19079108498,9.4779,9.4856,9.4624,9.4817,68087.1908
2011-07-19 12:10:00,24.56,24.58,24.56,24.58,34778.34925300024,9.4779,9.4856,9.4779,9.4856,34778.3493
2011-07-19 12:15:00,24.58,24.6,24.49,24.53,243570.90374724465,9.4856,9.4933,9.4509,9.4663,243570.9037
2011-07-19 12:20:00,24.53,24.56,24.44,24.48,397501.8368846436,9.4663,9.4779,9.4316,9.447,397501.8369
2011-07-19 12:25:00,24.49,24.49,24.39,24.47,168993.38721528286,9.4509,9.4509,9.4123,9.4431,168993.3872
2011-07-19 12:30:00,24.47,24.56,24.45,24.56,386113.1520940485,9.4431,9.4779,9.4354,9.4779,386113.1521
2011-07-19 12:35:00,24.56,24.61,24.55,24.6,386358.0700465344,9.4779,9.4972,9.474,9.4933,386358.07
2011-07-19 12:40:00,24.6,24.64,24.57,24.61,219813.86235611068,9.4933,9.5087,9.4817,9.4972,219813.8624
2011-07-19 12:45:00,24.61,24.62,24.56,24.6,134827.33284349742,9.4972,9.501,9.4779,9.4933,134827.3328
2011-07-19 12:50:00,24.6,24.64,24.57,24.57,146828.31251530736,9.4933,9.5087,9.4817,9.4817,146828.3125
2011-07-19 12:55:00,24.57,24.63,24.57,24.63,150257.1638501102,9.4817,9.5049,9.4817,9.5049,150257.1639
2011-07-19 13:00:00,24.62,24.7,24.62,24.7,155767.81778104333,9.501,9.5319,9.501,9.5319,155767.8178
2011-07-19 13:05:00,24.69,24.72,24.66,24.69,109233.40680871908,9.528,9.5396,9.5165,9.528,109233.4068
2011-07-19 13:10:00,24.69,24.69,24.64,24.69,75189.81141317658,9.528,9.528,9.5087,9.528,75189.8114
2011-07-19 13:15:00,24.69,24.73,24.67,24.73,76414.40117560617,9.528,9.5435,9.5203,9.5435,76414.4012
2011-07-19 13:20:00,24.73,24.74,24.69,24.73,57678.1778104335,9.5435,9.5473,9.528,9.5435,57678.1778
2011-07-19 13:25:00,24.73,24.79,24.73,24.79,80822.92432035267,9.5435,9.5666,9.5435,9.5666,80822.9243
2011-07-19 13:30:00,24.79,24.83,24.74,24.76,68209.64976732794,9.5666,9.5821,9.5473,9.5551,68209.6498
2011-07-19 13:35:00,24.76,24.78,24.73,24.77,135562.08670095517,9.5551,9.5628,9.5435,9.5589,135562.0867
2011-07-19 13:40:00,24.78,24.87,24.77,24.86,112049.96326230712,9.5628,9.5975,9.5589,9.5936,112049.9633
2011-07-19 13:45:00,24.86,24.87,24.82,24.85,150012.2458976243,9.5936,9.5975,9.5782,9.5898,150012.2459
2011-07-19 13:50:00,24.85,24.87,24.82,24.84,46167.03404359539,9.5898,9.5975,9.5782,9.5859,46167.034
2011-07-19 13:55:00,24.84,24.87,24.83,24.86,51310.31104579965,9.5859,9.5975,9.5821,9.5936,51310.311
2011-07-19 14:00:00,24.86,24.86,24.79,24.8,75924.56527063434,9.5936,9.5936,9.5666,9.5705,75924.5653
2011-07-19 14:05:00,24.8,24.83,24.79,24.83,54126.8674993877,9.5705,9.5821,9.5666,9.5821,54126.8675
2011-07-19 14:10:00,24.83,24.84,24.82,24.82,130663.72765123684,9.5821,9.5859,9.5782,9.5782,130663.7277
2011-07-19 14:15:00,24.82,24.82,24.8,24.82,72618.17291207446,9.5782,9.5782,9.5705,9.5782,72618.1729
2011-07-19 14:20:00,24.83,24.86,24.82,24.83,101151.1143766838,9.5821,9.5936,9.5782,9.5821,101151.1144
2011-07-19 14:25:00,24.83,24.87,24.82,24.87,84741.61156012735,9.5821,9.5975,9.5782,9.5975,84741.6116
2011-07-19 14:30:00,24.87,24.91,24.87,24.88,74699.97550820475,9.5975,9.6129,9.5975,9.6014,74699.9755
2011-07-19 14:35:00,24.88,24.88,24.84,24.87,97109.96816066618,9.6014,9.6014,9.5859,9.5975,97109.9682
2011-07-19 14:40:00,24.87,24.89,24.87,24.87,86945.87313250061,9.5975,9.6052,9.5975,9.5975,86945.8731
2011-07-19 14:45:00,24.87,24.93,24.87,24.91,102375.70413911338,9.5975,9.6207,9.5975,9.6129,102375.7041
2011-07-19 14:50:00,24.91,24.94,24.91,24.94,68209.64976732794,9.6129,9.6245,9.6129,9.6245,68209.6498
2011-07-19 14:55:00,24.93,24.94,24.92,24.93,54126.8674993877,9.6207,9.6245,9.6168,9.6207,54126.8675
2011-07-19 15:00:00,24.93,24.99,24.92,24.97,182341.41562576537,9.6207,9.6438,9.6168,9.6361,182341.4156
2011-07-19 15:05:00,24.97,24.98,24.92,24.92,64903.257408768055,9.6361,9.64,9.6168,9.6168,64903.2574
2011-07-19 15:10:00,24.92,24.96,24.91,24.95,95028.16556453588,9.6168,9.6322,9.6129,9.6284,95028.1656
2011-07-19 15:15:00,24.95,24.96,24.92,24.92,76291.94219936321,9.6284,9.6322,9.6168,9.6168,76291.9422
2011-07-19 15:20:00,24.92,24.96,24.92,24.95,89884.88856233162,9.6168,9.6322,9.6168,9.6284,89884.8886
2011-07-19 15:25:00,24.96,24.96,24.9,24.96,221650.7469997551,9.6322,9.6322,9.6091,9.6322,221650.747
2011-07-19 15:30:00,24.96,24.98,24.95,24.96,212343.8648052902,9.6322,9.64,9.6284,9.6322,212343.8648
2011-07-19 15:35:00,24.96,25.0,24.95,25.0,153318.63825618415,9.6322,9.6477,9.6284,9.6477,153318.6383
2011-07-19 15:40:00,25.0,25.01,24.98,25.0,193730.1004163605,9.6477,9.6515,9.64,9.6477,193730.1004
2011-07-19 15:45:00,25.0,25.0,24.99,25.0,172544.69752632867,9.6477,9.6477,9.6438,9.6477,172544.6975
2011-07-19 15:50:00,25.0,25.01,25.0,25.0,450893.9505265736,9.6477,9.6515,9.6477,9.6477,450893.9505
2011-07-19 15:55:00,25.0,25.03,24.98,25.01,775777.6144991427,9.6477,9.6592,9.64,9.6515,775777.6145
2011-07-20 09:30:00,25.09,25.09,24.95,24.95,80333.08841538084,9.6824,9.6824,9.6284,9.6284,80333.0884
2011-07-20 09:35:00,24.95,24.98,24.86,24.88,238795.00367376927,9.6284,9.64,9.5936,9.6014,238795.0037
2011-07-20 09:40:00,24.87,24.88,24.78,24.78,242101.39603232915,9.5975,9.6014,9.5628,9.5628,242101.396
2011-07-20 09:45:00,24.78,24.79,24.74,24.78,151481.7536125398,9.5628,9.5666,9.5473,9.5628,151481.7536
2011-07-20 09:50:00,24.78,24.79,24.58,24.58,204751.4082782268,9.5628,9.5666,9.4856,9.4856,204751.4083
2011-07-20 09:55:00,24.58,24.63,24.56,24.62,206220.9159931423,9.4856,9.5049,9.4779,9.501,206220.916
2011-07-20 10:00:00,24.62,24.78,24.59,24.73,220548.61621356843,9.501,9.5628,9.4895,9.5435,220548.6162
2011-07-20 10:05:00,24.72,24.78,24.72,24.74,65638.0112662258,9.5396,9.5628,9.5396,9.5473,65638.0113
2011-07-20 10:10:00,24.73,24.77,24.63,24.67,189199.11829537104,9.5435,9.5589,9.5049,9.5203,189199.1183
2011-07-20 10:15:00,24.67,24.71,24.61,24.64,124663.23781533186,9.5203,9.5358,9.4972,9.5087,124663.2378
2011-07-20 10:20:00,24.63,24.64,24.6,24.6,111192.7504286064,9.5049,9.5087,9.4933,9.4933,111192.7504
2011-07-20 10:25:00,24.6,24.68,24.56,24.67,224344.8444771001,9.4933,9.5242,9.4779,9.5203,224344.8445
2011-07-20 10:30:00,24.68,24.78,24.67,24.78,84864.07053637032,9.5242,9.5628,9.5203,9.5628,84864.0705
2011-07-20 10:35:00,24.77,24.78,24.73,24.75,104824.88366397256,9.5589,9.5628,9.5435,9.5512,104824.8837
2011-07-20 10:40:00,24.76,24.8,24.76,24.79,164217.48714180748,9.5551,9.5705,9.5551,9.5666,164217.4871
2011-07-20 10:45:00,24.8,24.81,24.78,24.79,101273.57335292676,9.5705,9.5743,9.5628,9.5666,101273.5734
2011-07-20 10:50:00,24.78,24.8,24.71,24.75,78006.36786676463,9.5628,9.5705,9.5358,9.5512,78006.3679
2011-07-20 10:55:00,24.75,24.83,24.74,24.82,215282.8802351212,9.5512,9.5821,9.5473,9.5782,215282.8802
2011-07-20 11:00:00,24.82,24.87,24.82,24.87,171075.18981141318,9.5782,9.5975,9.5782,9.5975,171075.1898
2011-07-20 11:05:00,24.87,24.9,24.82,24.87,66862.6010286554,9.5975,9.6091,9.5782,9.5975,66862.601
2011-07-20 11:10:00,24.87,24.92,24.87,24.91,117193.24026451138,9.5975,9.6168,9.5975,9.6129,117193.2403
2011-07-20 11:15:00,24.92,24.98,24.91,24.98,69924.07543472936,9.6168,9.64,9.6129,9.64,69924.0754
2011-07-20 11:20:00,24.98,24.98,24.92,24.94,45922.11609110948,9.64,9.64,9.6168,9.6245,45922.1161
2011-07-20 11:25:00,24.94,24.98,24.91,24.96,103477.83492530002,9.6245,9.64,9.6129,9.6322,103477.8349
2011-07-20 11:30:00,24.96,25.04,24.93,25.03,209772.22630418808,9.6322,9.6631,9.6207,9.6592,209772.2263
2011-07-20 11:35:00,25.02,25.03,24.99,25.0,20328.19005633113,9.6554,9.6592,9.6438,9.6477,20328.1901
2011-07-20 11:40:00,25.0,25.04,24.99,25.0,52167.52387950036,9.6477,9.6631,9.6438,9.6477,52167.5239
2011-07-20 11:45:00,25.0,25.0,24.96,24.98,80210.62943913788,9.6477,9.6477,9.6322,9.64,80210.6294
2011-07-20 11:50:00,24.98,25.02,24.97,25.0,56576.04702424687,9.64,9.6554,9.6361,9.6477,56576.047
2011-07-20 11:55:00,25.01,25.03,24.98,25.0,37594.90570658829,9.6515,9.6592,9.64,9.6477,37594.9057
2011-07-20 12:00:00,25.0,25.05,25.0,25.05,42003.4288513348,9.6477,9.667,9.6477,9.667,42003.4289
2011-07-20 12:05:00,25.05,25.05,25.0,25.0,24246.8772961058,9.667,9.667,9.6477,9.6477,24246.8773
2011-07-20 12:10:00,25.0,25.05,24.99,25.05,40289.00318393338,9.6477,9.667,9.6438,9.667,40289.0032
2011-07-20 12:15:00,25.05,25.05,25.02,25.03,82292.43203526818,9.667,9.667,9.6554,9.6592,82292.432
2011-07-20 12:20:00,25.03,25.04,25.02,25.04,97232.42713690911,9.6592,9.6631,9.6554,9.6631,97232.4271
2011-07-20 12:25:00,25.03,25.04,25.01,25.01,30614.74406073965,9.6592,9.6631,9.6515,9.6515,30614.7441
2011-07-20 12:30:00,25.02,25.02,24.94,24.95,71026.20622091599,9.6554,9.6554,9.6245,9.6284,71026.2062
2011-07-20 12:35:00,24.95,24.95,24.89,24.89,96620.13225569432,9.6284,9.6284,9.6052,9.6052,96620.1323
2011-07-20 12:40:00,24.9,24.91,24.89,24.9,34166.05437178545,9.6091,9.6129,9.6052,9.6091,34166.0544
2011-07-20 12:45:00,24.9,24.91,24.87,24.87,72005.87803085966,9.6091,9.6129,9.5975,9.5975,72005.878
2011-07-20 12:50:00,24.88,24.88,24.87,24.87,62698.9958363948,9.6014,9.6014,9.5975,9.5975,62698.9958
2011-07-20 12:55:00,24.87,24.91,24.87,24.91,59270.14450159196,9.5975,9.6129,9.5975,9.6129,59270.1445
2011-07-20 13:00:00,24.91,24.91,24.88,24.91,44452.60837619397,9.6129,9.6129,9.6014,9.6129,44452.6084
2011-07-20 13:05:00,24.91,24.92,24.88,24.91,37349.98775410237,9.6129,9.6168,9.6014,9.6129,37349.9878
2011-07-20 13:10:00,24.91,24.91,24.89,24.91,32329.16972814107,9.6129,9.6129,9.6052,9.6129,32329.1697
2011-07-20 13:15:00,24.92,24.92,24.91,24.92,11021.307861866277,9.6168,9.6168,9.6129,9.6168,11021.3079
2011-07-20 13:20:00,24.92,24.92,24.91,24.91,59882.43938280676,9.6168,9.6168,9.6129,9.6129,59882.4394
2011-07-20 13:25:00,24.92,24.92,24.91,24.92,27185.89272593681,9.6168,9.6168,9.6129,9.6168,27185.8927
2011-07-20 13:30:00,24.92,24.92,24.91,24.91,48861.13152094048,9.6168,9.6168,9.6129,9.6129,48861.1315
2011-07-20 13:35:00,24.91,24.92,24.91,24.92,68454.56771981386,9.6129,9.6168,9.6129,9.6168,68454.5677
2011-07-20 13:40:00,24.91,24.92,24.9,24.91,48248.83663972569,9.6129,9.6168,9.6091,9.6129,48248.8366
2011-07-20 13:45:00,24.91,24.92,24.91,24.92,45677.19813862356,9.6129,9.6168,9.6129,9.6168,45677.1981
2011-07-20 13:50:00,24.92,24.92,24.91,24.91,38207.20058780308,9.6168,9.6168,9.6129,9.6129,38207.2006
2011-07-20 13:55:00,24.92,24.95,24.91,24.93,48248.83663972569,9.6168,9.6284,9.6129,9.6207,48248.8366
2011-07-20 14:00:00,24.94,24.95,24.92,24.95,74210.1396032329,9.6245,9.6284,9.6168,9.6284,74210.1396
2011-07-20 14:05:00,24.95,24.95,24.91,24.93,42983.10066127847,9.6284,9.6284,9.6129,9.6207,42983.1007
2011-07-20 14:10:00,24.93,24.94,24.91,24.91,48861.13152094048,9.6207,9.6245,9.6129,9.6129,48861.1315
2011-07-20 14:15:00,24.92,24.95,24.91,24.95,42248.34680382072,9.6168,9.6284,9.6129,9.6284,42248.3468
2011-07-20 14:20:00,24.95,24.96,24.94,24.96,30492.28508449669,9.6284,9.6322,9.6245,9.6322,30492.2851
2011-07-20 14:25:00,24.96,25.0,24.95,25.0,112662.25814352192,9.6322,9.6477,9.6284,9.6477,112662.2581
2011-07-20 14:30:00,25.0,25.0,24.99,25.0,44819.98530492285,9.6477,9.6477,9.6438,9.6477,44819.9853
2011-07-20 14:35:00,25.0,25.0,24.99,24.99,41513.592946362965,9.6477,9.6477,9.6438,9.6438,41513.5929
2011-07-20 14:40:00,25.0,25.03,24.99,25.03,45432.28018613764,9.6477,9.6592,9.6438,9.6592,45432.2802
2011-07-20 14:45:00,25.02,25.03,24.96,24.96,97844.72201812392,9.6554,9.6592,9.6322,9.6322,97844.722
2011-07-20 14:50:00,24.96,24.99,24.96,24.99,27185.89272593681,9.6322,9.6438,9.6322,9.6438,27185.8927
2011-07-20 14:55:00,24.99,25.0,24.98,24.99,47146.70585353906,9.6438,9.6477,9.64,9.6438,47146.7059
2011-07-20 15:00:00,24.99,24.99,24.98,24.99,26696.05682096497,9.6438,9.6438,9.64,9.6438,26696.0568
2011-07-20 15:05:00,24.99,24.99,24.98,24.99,49840.80333088415,9.6438,9.6438,9.64,9.6438,49840.8033
2011-07-20 15:10:00,24.99,24.99,24.96,24.99,102375.70413911338,9.6438,9.6438,9.6322,9.6438,102375.7041
2011-07-20 15:15:00,24.99,24.99,24.97,24.98,75067.35243693362,9.6438,9.6438,9.6361,9.64,75067.3524
2011-07-20 15:20:00,24.97,24.98,24.96,24.96,99436.6887092824,9.6361,9.64,9.6322,9.6322,99436.6887
2011-07-20 15:25:00,24.97,24.98,24.96,24.97,81312.76022532451,9.6361,9.64,9.6322,9.6361,81312.7602
2011-07-20 15:30:00,24.98,24.98,24.96,24.96,100661.27847171196,9.64,9.64,9.6322,9.6322,100661.2785
2011-07-20 15:35:00,24.96,24.96,24.95,24.96,80822.92432035267,9.6322,9.6322,9.6284,9.6322,80822.9243
2011-07-20 15:40:00,24.96,24.96,24.95,24.96,177075.67964731815,9.6322,9.6322,9.6284,9.6322,177075.6796
2011-07-20 15:45:00,24.96,24.96,24.92,24.92,270879.25544942444,9.6322,9.6322,9.6168,9.6168,270879.2554
2011-07-20 15:50:00,24.92,24.95,24.91,24.92,280186.1376438893,9.6168,9.6284,9.6129,9.6168,280186.1376
2011-07-20 15:55:00,24.93,24.96,24.91,24.96,526940.9747734509,9.6207,9.6322,9.6129,9.6322,526940.9748
2011-07-21 09:30:00,25.11,25.18,25.08,25.1,52167.52387950036,9.6901,9.7171,9.6785,9.6863,52167.5239
2011-07-21 09:35:00,25.11,25.27,25.08,25.26,67842.27283859906,9.6901,9.7519,9.6785,9.748,67842.2728
2011-07-21 09:40:00,25.25,25.31,25.24,25.27,121969.14033798676,9.7441,9.7673,9.7403,9.7519,121969.1403
2011-07-21 09:45:00,25.27,25.28,25.23,25.28,112294.88121479304,9.7519,9.7557,9.7364,9.7557,112294.8812
2011-07-21 09:50:00,25.28,25.33,25.27,25.31,208792.5544942444,9.7557,9.775,9.7519,9.7673,208792.5545
2011-07-21 09:55:00,25.31,25.32,25.25,25.27,173646.82831251528,9.7673,9.7712,9.7441,9.7519,173646.8283
2011-07-21 10:00:00,25.27,25.37,25.23,25.31,290105.31471956894,9.7519,9.7905,9.7364,9.7673,290105.3147
2011-07-21 10:05:00,25.31,25.36,25.31,25.35,97232.42713690911,9.7673,9.7866,9.7673,9.7827,97232.4271
2011-07-21 10:10:00,25.35,25.35,25.29,25.31,106539.30933137398,9.7827,9.7827,9.7596,9.7673,106539.3093
2011-07-21 10:15:00,25.31,25.35,25.26,25.28,101273.57335292676,9.7673,9.7827,9.748,9.7557,101273.5734
2011-07-21 10:20:00,25.27,25.38,25.27,25.37,94415.87068332107,9.7519,9.7943,9.7519,9.7905,94415.8707
2011-07-21 10:25:00,25.36,25.42,25.31,25.33,159931.42297330394,9.7866,9.8098,9.7673,9.775,159931.423
2011-07-21 10:30:00,25.33,25.4,25.31,25.38,79965.71148665197,9.775,9.802,9.7673,9.7943,79965.7115
2011-07-21 10:35:00,25.38,25.4,25.36,25.37,48126.37766348273,9.7943,9.802,9.7866,9.7905,48126.3777
2011-07-21 10:40:00,25.38,25.4,25.34,25.37,51677.687974528526,9.7943,9.802,9.7789,9.7905,51677.688
2011-07-21 10:45:00,25.37,25.4,25.37,25.37,48003.91868723977,9.7905,9.802,9.7905,9.7905,48003.9187
2011-07-21 10:50:00,25.38,25.4,25.38,25.39,71393.58314964487,9.7943,9.802,9.7943,9.7982,71393.5831
2011-07-21 10:55:00,25.4,25.4,25.31,25.31,75924.56527063434,9.802,9.802,9.7673,9.7673,75924.5653
2011-07-21 11:00:00,25.31,25.37,25.31,25.32,57188.34190546167,9.7673,9.7905,9.7673,9.7712,57188.3419
2011-07-21 11:05:00,25.31,25.35,25.28,25.33,66372.76512368357,9.7673,9.7827,9.7557,9.775,66372.7651
2011-07-21 11:10:00,25.32,25.36,25.32,25.36,77516.53196179279,9.7712,9.7866,9.7712,9.7866,77516.532
2011-07-21 11:15:00,25.36,25.36,25.34,25.35,54984.08033308841,9.7866,9.7866,9.7789,9.7827,54984.0803
2011-07-21 11:20:00,25.36,25.37,25.32,25.35,60127.35733529268,9.7866,9.7905,9.7712,9.7827,60127.3573
2011-07-21 11:25:00,25.35,25.35,25.28,25.34,49228.50844966936,9.7827,9.7827,9.7557,9.7789,49228.5084
2011-07-21 11:30:00,25.34,25.35,25.31,25.34,53269.65466568699,9.7789,9.7827,9.7673,9.7789,53269.6547
2011-07-21 11:35:00,25.34,25.36,25.32,25.33,66005.38819495469,9.7789,9.7866,9.7712,9.775,66005.3882
2011-07-21 11:40:00,25.33,25.34,25.27,25.28,38697.03649277492,9.775,9.7789,9.7519,9.7557,38697.0365
2011-07-21 11:45:00,25.28,25.31,25.27,25.3,37594.90570658829,9.7557,9.7673,9.7519,9.7634,37594.9057
2011-07-21 11:50:00,25.29,25.33,25.29,25.33,39064.41342150379,9.7596,9.775,9.7596,9.775,39064.4134
2011-07-21 11:55:00,25.33,25.36,25.32,25.33,57555.71883419054,9.775,9.7866,9.7712,9.775,57555.7188
2011-07-21 12:00:00,25.32,25.36,25.32,25.33,38819.49546901788,9.7712,9.7866,9.7712,9.775,38819.4955
2011-07-21 12:05:00,25.34,25.34,25.3,25.31,39186.87239774675,9.7789,9.7789,9.7634,9.7673,39186.8724
2011-07-21 12:10:00,25.31,25.31,25.27,25.3,48861.13152094048,9.7673,9.7673,9.7519,9.7634,48861.1315
2011-07-21 12:15:00,25.3,25.3,25.22,25.24,71026.20622091599,9.7634,9.7634,9.7326,9.7403,71026.2062
2011-07-21 12:20:00,25.23,25.24,25.2,25.2,45922.11609110948,9.7364,9.7403,9.7249,9.7249,45922.1161
2011-07-21 12:25:00,25.21,25.21,25.2,25.21,98701.93485182464,9.7287,9.7287,9.7249,9.7287,98701.9349
2011-07-21 12:30:00,25.21,25.22,25.2,25.21,67107.51898114131,9.7287,9.7326,9.7249,9.7287,67107.519
2011-07-21 12:35:00,25.21,25.28,25.19,25.26,92211.60911094784,9.7287,9.7557,9.721,9.748,92211.6091
2011-07-21 12:40:00,25.27,25.37,25.27,25.37,105192.26059270144,9.7519,9.7905,9.7519,9.7905,105192.2606
2011-07-21 12:45:00,25.37,25.39,25.31,25.38,70046.53441097232,9.7905,9.7982,9.7673,9.7943,70046.5344
2011-07-21 12:50:00,25.36,25.36,25.26,25.28,175973.5488611315,9.7866,9.7866,9.748,9.7557,175973.5489
2011-07-21 12:55:00,25.27,25.35,25.27,25.35,41391.133970120005,9.7519,9.7827,9.7519,9.7827,41391.134
2011-07-21 13:00:00,25.34,25.39,25.34,25.38,51555.22899828557,9.7789,9.7982,9.7789,9.7943,51555.229
2011-07-21 13:05:00,25.38,25.39,25.31,25.31,85353.90644134214,9.7943,9.7982,9.7673,9.7673,85353.9064
2011-07-21 13:10:00,25.31,25.37,25.31,25.37,43228.01861376438,9.7673,9.7905,9.7673,9.7905,43228.0186
2011-07-21 13:15:00,25.37,25.39,25.36,25.37,34410.972324271366,9.7905,9.7982,9.7866,9.7905,34410.9723
2011-07-21 13:20:00,25.37,25.39,25.35,25.37,33063.92358559882,9.7905,9.7982,9.7827,9.7905,33063.9236
2011-07-21 13:25:00,25.37,25.41,25.36,25.4,45187.36223365172,9.7905,9.8059,9.7866,9.802,45187.3622
2011-07-21 13:30:00,25.4,25.4,25.37,25.39,65882.92921871172,9.802,9.802,9.7905,9.7982,65882.9292
2011-07-21 13:35:00,25.39,25.42,25.36,25.39,109968.16066617682,9.7982,9.8098,9.7866,9.7982,109968.1607
2011-07-21 13:40:00,25.39,25.4,25.32,25.34,74944.89346069067,9.7982,9.802,9.7712,9.7789,74944.8935
2011-07-21 13:45:00,25.33,25.34,25.31,25.32,42983.10066127847,9.775,9.7789,9.7673,9.7712,42983.1007
2011-07-21 13:50:00,25.33,25.33,25.29,25.3,24491.79524859172,9.775,9.775,9.7596,9.7634,24491.7952
2011-07-21 13:55:00,25.3,25.31,25.28,25.31,38207.20058780308,9.7634,9.7673,9.7557,9.7673,38207.2006
2011-07-21 14:00:00,25.31,25.33,25.29,25.29,26696.05682096497,9.7673,9.775,9.7596,9.7596,26696.0568
2011-07-21 14:05:00,25.3,25.3,25.25,25.27,44942.44428116581,9.7634,9.7634,9.7441,9.7519,44942.4443
2011-07-21 14:10:00,25.27,25.28,25.24,25.25,26696.05682096497,9.7519,9.7557,9.7403,9.7441,26696.0568
2011-07-21 14:15:00,25.25,25.26,25.23,25.23,61841.783002694094,9.7441,9.748,9.7364,9.7364,61841.783
2011-07-21 14:20:00,25.23,25.27,25.23,25.26,42003.4288513348,9.7364,9.7519,9.7364,9.748,42003.4289
2011-07-21 14:25:00,25.26,25.26,25.22,25.23,75312.27038941954,9.748,9.748,9.7326,9.7364,75312.2704
2011-07-21 14:30:00,25.22,25.24,25.22,25.23,29757.53122703894,9.7326,9.7403,9.7326,9.7364,29757.5312
2011-07-21 14:35:00,25.23,25.27,25.23,25.27,35635.56208670095,9.7364,9.7519,9.7364,9.7519,35635.5621
2011-07-21 14:40:00,25.26,25.29,25.26,25.29,32084.25177565516,9.748,9.7596,9.748,9.7596,32084.2518
2011-07-21 14:45:00,25.28,25.31,25.27,25.28,46779.32892481019,9.7557,9.7673,9.7519,9.7557,46779.3289
2011-07-21 14:50:00,25.28,25.28,25.26,25.27,47391.62380602498,9.7557,9.7557,9.748,9.7519,47391.6238
2011-07-21 14:55:00,25.27,25.31,25.27,25.3,43472.936566250304,9.7519,9.7673,9.7519,9.7634,43472.9366
2011-07-21 15:00:00,25.29,25.31,25.26,25.29,73475.38574577516,9.7596,9.7673,9.748,9.7596,73475.3857
2011-07-21 15:05:00,25.29,25.31,25.27,25.27,46167.03404359539,9.7596,9.7673,9.7519,9.7519,46167.034
2011-07-21 15:10:00,25.27,25.29,25.27,25.28,37349.98775410237,9.7519,9.7596,9.7519,9.7557,37349.9878
2011-07-21 15:15:00,25.28,25.33,25.28,25.31,80210.62943913788,9.7557,9.775,9.7557,9.7673,80210.6294
2011-07-21 15:20:00,25.31,25.31,25.27,25.28,149522.40999265245,9.7673,9.7673,9.7519,9.7557,149522.41
2011-07-21 15:25:00,25.28,25.3,25.28,25.28,99804.06563801126,9.7557,9.7634,9.7557,9.7557,99804.0656
2011-07-21 15:30:00,25.28,25.3,25.27,25.27,192138.13372520203,9.7557,9.7634,9.7519,9.7519,192138.1337
2011-07-21 15:35:00,25.27,25.31,25.27,25.31,121601.7634092579,9.7519,9.7673,9.7519,9.7673,121601.7634
2011-07-21 15:40:00,25.31,25.33,25.3,25.31,159686.505020818,9.7673,9.775,9.7634,9.7673,159686.505
2011-07-21 15:45:00,25.31,25.36,25.29,25.3,224957.1393583149,9.7673,9.7866,9.7596,9.7634,224957.1394
2011-07-21 15:50:00,25.3,25.34,25.28,25.31,588292.9218711731,9.7634,9.7789,9.7557,9.7673,588292.9219
2011-07-21 15:55:00,25.31,25.34,25.3,25.31,691648.2978202301,9.7673,9.7789,9.7634,9.7673,691648.2978
2011-07-22 09:30:00,25.38,25.4,25.36,25.4,44330.14939995101,9.7943,9.802,9.7866,9.802,44330.1494
2011-07-22 09:35:00,25.4,25.42,25.27,25.27,84864.07053637032,9.802,9.8098,9.7519,9.7519,84864.0705
2011-07-22 09:40:00,25.27,25.31,25.27,25.3,29390.154298310063,9.7519,9.7673,9.7519,9.7634,29390.1543
2011-07-22 09:45:00,25.31,25.32,25.23,25.26,86700.95518001469,9.7673,9.7712,9.7364,9.748,86700.9552
2011-07-22 09:50:00,25.25,25.28,25.18,25.22,59392.60347783492,9.7441,9.7557,9.7171,9.7326,59392.6035
2011-07-22 09:55:00,25.22,25.31,25.22,25.27,47514.082782267935,9.7326,9.7673,9.7326,9.7519,47514.0828
2011-07-22 10:00:00,25.27,25.27,25.21,25.24,62698.9958363948,9.7519,9.7519,9.7287,9.7403,62698.9958
2011-07-22 10:05:00,25.24,25.27,25.18,25.19,79353.41660543717,9.7403,9.7519,9.7171,9.721,79353.4166
2011-07-22 10:10:00,25.19,25.2,25.16,25.19,39554.24932647563,9.721,9.7249,9.7094,9.721,39554.2493
2011-07-22 10:15:00,25.19,25.22,25.12,25.15,88782.75777614498,9.721,9.7326,9.694,9.7056,88782.7578
2011-07-22 10:20:00,25.15,25.18,25.09,25.1,50942.93411707078,9.7056,9.7171,9.6824,9.6863,50942.9341
2011-07-22 10:25:00,25.09,25.19,25.09,25.18,48738.672544697525,9.6824,9.721,9.6824,9.7171,48738.6725
2011-07-22 10:30:00,25.17,25.22,25.16,25.22,35513.103110458,9.7133,9.7326,9.7094,9.7326,35513.1031
2011-07-22 10:35:00,25.21,25.23,25.18,25.22,35758.02106294391,9.7287,9.7364,9.7171,9.7326,35758.0211
2011-07-22 10:40:00,25.23,25.26,25.22,25.23,51187.85206955669,9.7364,9.748,9.7326,9.7364,51187.8521
2011-07-22 10:45:00,25.24,25.29,25.22,25.29,49350.96742591231,9.7403,9.7596,9.7326,9.7596,49350.9674
2011-07-22 10:50:00,25.29,25.31,25.27,25.29,56943.42395297575,9.7596,9.7673,9.7519,9.7596,56943.424
2011-07-22 10:55:00,25.3,25.32,25.27,25.32,56943.42395297575,9.7634,9.7712,9.7519,9.7712,56943.424
2011-07-22 11:00:00,25.33,25.36,25.31,25.33,43595.39554249327,9.775,9.7866,9.7673,9.775,43595.3955
2011-07-22 11:05:00,25.32,25.34,25.29,25.31,23634.58241489101,9.7712,9.7789,9.7596,9.7673,23634.5824
2011-07-22 11:10:00,25.31,25.36,25.31,25.34,42248.34680382072,9.7673,9.7866,9.7673,9.7789,42248.3468
2011-07-22 11:15:00,25.34,25.4,25.34,25.4,44330.14939995101,9.7789,9.802,9.7789,9.802,44330.1494
2011-07-22 11:20:00,25.39,25.4,25.34,25.37,32574.087680626988,9.7982,9.802,9.7789,9.7905,32574.0877
2011-07-22 11:25:00,25.38,25.38,25.31,25.31,45922.11609110948,9.7943,9.7943,9.7673,9.7673,45922.1161
2011-07-22 11:30:00,25.32,25.33,25.31,25.31,153563.55620867008,9.7712,9.775,9.7673,9.7673,153563.5562
2011-07-22 11:35:00,25.31,25.37,25.31,25.36,54739.162380602495,9.7673,9.7905,9.7673,9.7866,54739.1624
2011-07-22 11:40:00,25.38,25.39,25.35,25.38,40166.54420769042,9.7943,9.7982,9.7827,9.7943,40166.5442
2011-07-22 11:45:00,25.39,25.39,25.36,25.37,29879.990203281897,9.7982,9.7982,9.7866,9.7905,29879.9902
2011-07-22 11:50:00,25.37,25.37,25.33,25.34,18368.84643644379,9.7905,9.7905,9.775,9.7789,18368.8464
2011-07-22 11:55:00,25.33,25.35,25.33,25.34,27308.351702179767,9.775,9.7827,9.775,9.7789,27308.3517
2011-07-22 12:00:00,25.35,25.35,25.31,25.31,36370.31594415871,9.7827,9.7827,9.7673,9.7673,36370.3159
2011-07-22 12:05:00,25.31,25.36,25.31,25.36,40901.29806514817,9.7673,9.7866,9.7673,9.7866,40901.2981
2011-07-22 12:10:00,25.35,25.36,25.33,25.36,48371.29561596864,9.7827,9.7866,9.775,9.7866,48371.2956
2011-07-22 12:15:00,25.36,25.36,25.31,25.32,30492.28508449669,9.7866,9.7866,9.7673,9.7712,30492.2851
2011-07-22 12:20:00,25.32,25.33,25.31,25.31,33553.75949057066,9.7712,9.775,9.7673,9.7673,33553.7595
2011-07-22 12:25:00,25.31,25.34,25.31,25.33,28532.94146460936,9.7673,9.7789,9.7673,9.775,28532.9415
2011-07-22 12:30:00,25.33,25.36,25.32,25.36,17021.797697771246,9.775,9.7866,9.7712,9.7866,17021.7977
2011-07-22 12:35:00,25.36,25.36,25.31,25.32,22532.45162870438,9.7866,9.7866,9.7673,9.7712,22532.4516
2011-07-22 12:40:00,25.32,25.33,25.31,25.31,31349.4979181974,9.7712,9.775,9.7673,9.7673,31349.4979
2011-07-22 12:45:00,25.31,25.36,25.31,25.35,24124.418319862845,9.7673,9.7866,9.7673,9.7827,24124.4183
2011-07-22 12:50:00,25.34,25.37,25.34,25.36,35880.48003918687,9.7789,9.7905,9.7789,9.7866,35880.48
2011-07-22 12:55:00,25.37,25.38,25.34,25.35,57310.80088170463,9.7905,9.7943,9.7789,9.7827,57310.8009
2011-07-22 13:00:00,25.36,25.37,25.35,25.35,28900.318393338228,9.7866,9.7905,9.7827,9.7827,28900.3184
2011-07-22 13:05:00,25.35,25.35,25.32,25.33,16899.338721528286,9.7827,9.7827,9.7712,9.775,16899.3387
2011-07-22 13:10:00,25.34,25.35,25.31,25.35,25838.843987264263,9.7789,9.7827,9.7673,9.7827,25838.844
2011-07-22 13:15:00,25.35,25.38,25.34,25.37,46534.410972324265,9.7827,9.7943,9.7789,9.7905,46534.411
2011-07-22 13:20:00,25.37,25.37,25.33,25.35,33553.75949057066,9.7905,9.7905,9.775,9.7827,33553.7595
2011-07-22 13:25:00,25.36,25.36,25.33,25.36,15797.20793534166,9.7866,9.7866,9.775,9.7866,15797.2079
2011-07-22 13:30:00,25.35,25.36,25.34,25.36,26328.679892236098,9.7827,9.7866,9.7789,9.7866,26328.6799
2011-07-22 13:35:00,25.36,25.36,25.34,25.36,13715.405339211364,9.7866,9.7866,9.7789,9.7866,13715.4053
2011-07-22 13:40:00,25.36,25.38,25.36,25.37,51800.14695077149,9.7866,9.7943,9.7866,9.7905,51800.147
2011-07-22 13:45:00,25.36,25.37,25.34,25.36,23022.28753367621,9.7866,9.7905,9.7789,9.7866,23022.2875
2011-07-22 13:50:00,25.36,25.36,25.34,25.36,21920.15674748959,9.7866,9.7866,9.7789,9.7866,21920.1567
2011-07-22 13:55:00,25.36,25.39,25.36,25.37,20450.649032574085,9.7866,9.7982,9.7866,9.7905,20450.649
2011-07-22 14:00:00,25.37,25.37,25.36,25.36,20205.731080088168,9.7905,9.7905,9.7866,9.7866,20205.7311
2011-07-22 14:05:00,25.36,25.37,25.34,25.36,51432.77002204261,9.7866,9.7905,9.7789,9.7866,51432.77
2011-07-22 14:10:00,25.36,25.36,25.35,25.36,24246.8772961058,9.7866,9.7866,9.7827,9.7866,24246.8773
2011-07-22 14:15:00,25.36,25.36,25.34,25.35,45432.28018613764,9.7866,9.7866,9.7789,9.7827,45432.2802
2011-07-22 14:20:00,25.35,25.35,25.34,25.34,48983.59049718344,9.7827,9.7827,9.7789,9.7789,48983.5905
2011-07-22 14:25:00,25.35,25.35,25.32,25.32,49963.26230712711,9.7827,9.7827,9.7712,9.7712,49963.2623
2011-07-22 14:30:00,25.32,25.36,25.32,25.36,33676.21846681362,9.7712,9.7866,9.7712,9.7866,33676.2185
2011-07-22 14:35:00,25.36,25.36,25.34,25.36,21552.779818760715,9.7866,9.7866,9.7789,9.7866,21552.7798
2011-07-22 14:40:00,25.36,25.38,25.36,25.38,15797.20793534166,9.7866,9.7943,9.7866,9.7943,15797.2079
2011-07-22 14:45:00,25.38,25.38,25.35,25.36,26451.13886847905,9.7943,9.7943,9.7827,9.7866,26451.1389
2011-07-22 14:50:00,25.36,25.38,25.36,25.36,23512.12343864805,9.7866,9.7943,9.7866,9.7866,23512.1234
2011-07-22 14:55:00,25.36,25.36,25.36,25.36,20573.10800881705,9.7866,9.7866,9.7866,9.7866,20573.108
2011-07-22 15:00:00,25.36,25.38,25.35,25.36,50698.016164584864,9.7866,9.7943,9.7827,9.7866,50698.0162
2011-07-22 15:05:00,25.36,25.36,25.34,25.35,41880.96987509184,9.7866,9.7866,9.7789,9.7827,41880.9699
2011-07-22 15:10:00,25.35,25.36,25.32,25.33,29635.07225079598,9.7827,9.7866,9.7712,9.775,29635.0723
2011-07-22 15:15:00,25.32,25.36,25.32,25.34,71026.20622091599,9.7712,9.7866,9.7712,9.7789,71026.2062
2011-07-22 15:20:00,25.34,25.35,25.32,25.35,52167.52387950036,9.7789,9.7827,9.7712,9.7827,52167.5239
2011-07-22 15:25:00,25.35,25.35,25.28,25.31,79720.79353416605,9.7827,9.7827,9.7557,9.7673,79720.7935
2011-07-22 15:30:00,25.31,25.32,25.28,25.29,110457.99657114866,9.7673,9.7712,9.7557,9.7596,110457.9966
2011-07-22 15:35:00,25.29,25.31,25.28,25.31,59025.226549106046,9.7596,9.7673,9.7557,9.7673,59025.2265
2011-07-22 15:40:00,25.31,25.35,25.27,25.34,232059.75998040647,9.7673,9.7827,9.7519,9.7789,232059.76
2011-07-22 15:45:00,25.34,25.4,25.33,25.4,168748.46926279695,9.7789,9.802,9.775,9.802,168748.4693
2011-07-22 15:50:00,25.4,25.4,25.36,25.36,166911.58461915256,9.802,9.802,9.7866,9.7866,166911.5846
2011-07-22 15:55:00,25.37,25.39,25.36,25.38,235488.6113152094,9.7905,9.7982,9.7866,9.7943,235488.6113
2011-07-25 09:30:00,24.99,25.09,24.88,25.07,103845.2118540289,9.6438,9.6824,9.6014,9.6747,103845.2119
2011-07-25 09:35:00,25.07,25.13,25.06,25.12,54249.32647563066,9.6747,9.6978,9.6708,9.694,54249.3265
2011-07-25 09:40:00,25.13,25.2,25.13,25.17,87558.1680137154,9.6978,9.7249,9.6978,9.7133,87558.168
2011-07-25 09:45:00,25.18,25.27,25.18,25.23,52412.44183198628,9.7171,9.7519,9.7171,9.7364,52412.4418
2011-07-25 09:50:00,25.22,25.31,25.22,25.24,73230.46779328924,9.7326,9.7673,9.7326,9.7403,73230.4678
2011-07-25 09:55:00,25.24,25.33,25.23,25.31,42983.10066127847,9.7403,9.775,9.7364,9.7673,42983.1007
2011-07-25 10:00:00,25.31,25.33,25.27,25.3,45922.11609110948,9.7673,9.775,9.7519,9.7634,45922.1161
2011-07-25 10:05:00,25.29,25.31,25.26,25.31,29390.154298310063,9.7596,9.7673,9.748,9.7673,29390.1543
2011-07-25 10:10:00,25.3,25.31,25.27,25.28,48493.7545922116,9.7634,9.7673,9.7519,9.7557,48493.7546
2011-07-25 10:15:00,25.29,25.31,25.28,25.3,34778.34925300024,9.7596,9.7673,9.7557,9.7634,34778.3493
2011-07-25 10:20:00,25.3,25.32,25.27,25.28,61841.783002694094,9.7634,9.7712,9.7519,9.7557,61841.783
2011-07-25 10:25:00,25.29,25.29,25.24,25.25,49228.50844966936,9.7596,9.7596,9.7403,9.7441,49228.5084
2011-07-25 10:30:00,25.24,25.27,25.19,25.2,51187.85206955669,9.7403,9.7519,9.721,9.7249,51187.8521
2011-07-25 10:35:00,25.2,25.21,25.16,25.19,42493.26475630664,9.7249,9.7287,9.7094,9.721,42493.2648
2011-07-25 10:40:00,25.19,25.24,25.19,25.19,50942.93411707078,9.721,9.7403,9.721,9.721,50942.9341
2011-07-25 10:45:00,25.19,25.19,25.13,25.17,51677.687974528526,9.721,9.721,9.6978,9.7133,51677.688
2011-07-25 10:50:00,25.17,25.17,25.08,25.09,77883.90889052166,9.7133,9.7133,9.6785,9.6824,77883.9089
2011-07-25 10:55:00,25.1,25.16,25.07,25.15,56698.50600048983,9.6863,9.7094,9.6747,9.7056,56698.506
2011-07-25 11:00:00,25.15,25.18,25.14,25.17,40166.54420769042,9.7056,9.7171,9.7017,9.7133,40166.5442
2011-07-25 11:05:00,25.17,25.19,25.13,25.13,32206.71075189811,9.7133,9.721,9.6978,9.6978,32206.7108
2011-07-25 11:10:00,25.14,25.15,25.1,25.1,40411.462160176336,9.7017,9.7056,9.6863,9.6863,40411.4622
2011-07-25 11:15:00,25.1,25.17,25.09,25.13,33921.13641929953,9.6863,9.7133,9.6824,9.6978,33921.1364
2011-07-25 11:20:00,25.14,25.19,25.13,25.19,26696.05682096497,9.7017,9.721,9.6978,9.721,26696.0568
2011-07-25 11:25:00,25.19,25.22,25.18,25.21,50085.72128337007,9.721,9.7326,9.7171,9.7287,50085.7213
2011-07-25 11:30:00,25.22,25.22,25.19,25.19,35023.26720548616,9.7326,9.7326,9.721,9.721,35023.2672
2011-07-25 11:35:00,25.19,25.21,25.19,25.19,37472.446730345335,9.721,9.7287,9.721,9.721,37472.4467
2011-07-25 11:40:00,25.19,25.23,25.19,25.22,50208.18025961303,9.721,9.7364,9.721,9.7326,50208.1803
2011-07-25 11:45:00,25.23,25.23,25.18,25.18,50698.016164584864,9.7364,9.7364,9.7171,9.7171,50698.0162
2011-07-25 11:50:00,25.18,25.19,25.16,25.17,28655.400440852314,9.7171,9.721,9.7094,9.7133,28655.4004
2011-07-25 11:55:00,25.17,25.19,25.15,25.16,43105.55963752143,9.7133,9.721,9.7056,9.7094,43105.5596
2011-07-25 12:00:00,25.16,25.18,25.15,25.17,25716.385011021302,9.7094,9.7171,9.7056,9.7133,25716.385
2011-07-25 12:05:00,25.17,25.23,25.17,25.22,37227.52877785941,9.7133,9.7364,9.7133,9.7326,37227.5288
2011-07-25 12:10:00,25.22,25.22,25.18,25.18,42860.64168503551,9.7326,9.7326,9.7171,9.7171,42860.6417
2011-07-25 12:15:00,25.18,25.22,25.18,25.19,41391.133970120005,9.7171,9.7326,9.7171,9.721,41391.134
2011-07-25 12:20:00,25.19,25.22,25.17,25.21,56086.21111927504,9.721,9.7326,9.7133,9.7287,56086.2111
2011-07-25 12:25:00,25.22,25.22,25.2,25.21,20940.48493754592,9.7326,9.7326,9.7249,9.7287,20940.4849
2011-07-25 12:30:00,25.22,25.28,25.21,25.27,104579.96571148664,9.7326,9.7557,9.7287,9.7519,104579.9657
2011-07-25 12:35:00,25.27,25.27,25.22,25.23,50698.016164584864,9.7519,9.7519,9.7326,9.7364,50698.0162
2011-07-25 12:40:00,25.23,25.27,25.23,25.27,58412.93166789125,9.7364,9.7519,9.7364,9.7519,58412.9317
2011-07-25 12:45:00,25.26,25.27,25.24,25.25,68087.19079108498,9.748,9.7519,9.7403,9.7441,68087.1908
2011-07-25 12:50:00,25.25,25.26,25.24,25.25,49840.80333088415,9.7441,9.748,9.7403,9.7441,49840.8033
2011-07-25 12:55:00,25.25,25.25,25.22,25.24,36125.397991672784,9.7441,9.7441,9.7326,9.7403,36125.398
2011-07-25 13:00:00,25.24,25.27,25.23,25.27,53881.949546901786,9.7403,9.7519,9.7364,9.7519,53881.9495
2011-07-25 13:05:00,25.27,25.28,25.25,25.26,61719.32402645113,9.7519,9.7557,9.7441,9.748,61719.324
2011-07-25 13:10:00,25.26,25.27,25.23,25.24,35390.64413421504,9.748,9.7519,9.7364,9.7403,35390.6441
2011-07-25 13:15:00,25.24,25.25,25.22,25.25,44452.60837619397,9.7403,9.7441,9.7326,9.7441,44452.6084
2011-07-25 13:20:00,25.25,25.26,25.23,25.23,40411.462160176336,9.7441,9.748,9.7364,9.7364,40411.4622
2011-07-25 13:25:00,25.23,25.23,25.22,25.23,15184.913054126866,9.7364,9.7364,9.7326,9.7364,15184.9131
2011-07-25 13:30:00,25.23,25.23,25.21,25.23,33676.21846681362,9.7364,9.7364,9.7287,9.7364,33676.2185
2011-07-25 13:35:00,25.23,25.23,25.21,25.21,29512.613274553023,9.7364,9.7364,9.7287,9.7287,29512.6133
2011-07-25 13:40:00,25.21,25.23,25.2,25.22,25104.090129806515,9.7287,9.7364,9.7249,9.7326,25104.0901
2011-07-25 13:45:00,25.22,25.23,25.2,25.22,48616.213568454565,9.7326,9.7364,9.7249,9.7326,48616.2136
2011-07-25 13:50:00,25.22,25.23,25.21,25.22,62086.70095518001,9.7326,9.7364,9.7287,9.7326,62086.701
2011-07-25 13:55:00,25.23,25.23,25.21,25.22,40533.921136419296,9.7364,9.7364,9.7287,9.7326,40533.9211
2011-07-25 14:00:00,25.22,25.23,25.21,25.23,43472.936566250304,9.7326,9.7364,9.7287,9.7364,43472.9366
2011-07-25 14:05:00,25.23,25.25,25.22,25.25,40289.00318393338,9.7364,9.7441,9.7326,9.7441,40289.0032
2011-07-25 14:10:00,25.25,25.27,25.23,25.24,113029.6350722508,9.7441,9.7519,9.7364,9.7403,113029.6351
2011-07-25 14:15:00,25.24,25.24,25.22,25.23,58412.93166789125,9.7403,9.7403,9.7326,9.7364,58412.9317
2011-07-25 14:20:00,25.24,25.24,25.22,25.23,38697.03649277492,9.7403,9.7403,9.7326,9.7364,38697.0365
2011-07-25 14:25:00,25.24,25.24,25.22,25.22,39921.6262552045,9.7403,9.7403,9.7326,9.7326,39921.6263
2011-07-25 14:30:00,25.22,25.22,25.19,25.2,34655.89027675729,9.7326,9.7326,9.721,9.7249,34655.8903
2011-07-25 14:35:00,25.2,25.21,25.13,25.13,99559.14768552534,9.7249,9.7287,9.6978,9.6978,99559.1477
2011-07-25 14:40:00,25.13,25.18,25.13,25.16,70046.53441097232,9.6978,9.7171,9.6978,9.7094,70046.5344
2011-07-25 14:45:00,25.16,25.2,25.14,25.19,36982.6108253735,9.7094,9.7249,9.7017,9.721,36982.6108
2011-07-25 14:50:00,25.19,25.19,25.13,25.15,62943.91378888072,9.721,9.721,9.6978,9.7056,62943.9138
2011-07-25 14:55:00,25.15,25.22,25.14,25.18,129071.76096007836,9.7056,9.7326,9.7017,9.7171,129071.761
2011-07-25 15:00:00,25.19,25.19,25.13,25.13,48493.7545922116,9.721,9.721,9.6978,9.6978,48493.7546
2011-07-25 15:05:00,25.13,25.13,25.09,25.11,38697.03649277492,9.6978,9.6978,9.6824,9.6901,38697.0365
2011-07-25 15:10:00,25.11,25.13,25.09,25.11,48493.7545922116,9.6901,9.6978,9.6824,9.6901,48493.7546
2011-07-25 15:15:00,25.11,25.15,25.1,25.14,53024.73671320108,9.6901,9.7056,9.6863,9.7017,53024.7367
2011-07-25 15:20:00,25.14,25.14,25.08,25.09,60249.81631153563,9.7017,9.7017,9.6785,9.6824,60249.8163
2011-07-25 15:25:00,25.09,25.1,25.05,25.1,172177.32059759978,9.6824,9.6863,9.667,9.6863,172177.3206
2011-07-25 15:30:00,25.1,25.13,25.05,25.13,198628.45946607884,9.6863,9.6978,9.667,9.6978,198628.4595
2011-07-25 15:35:00,25.13,25.15,25.12,25.13,98212.0989468528,9.6978,9.7056,9.694,9.6978,98212.0989
2011-07-25 15:40:00,25.12,25.13,25.11,25.12,96007.83737447954,9.694,9.6978,9.6901,9.694,96007.8374
2011-07-25 15:45:00,25.12,25.12,25.04,25.05,252755.3269654665,9.694,9.694,9.6631,9.667,252755.327
2011-07-25 15:50:00,25.05,25.06,25.05,25.05,149155.03306392356,9.667,9.6708,9.667,9.667,149155.0331
2011-07-25 15:55:00,25.05,25.08,25.03,25.08,286921.381337252,9.667,9.6785,9.6592,9.6785,286921.3813
2011-07-26 09:30:00,25.08,25.22,25.04,25.18,79843.252510409,9.6785,9.7326,9.6631,9.7171,79843.2525
2011-07-26 09:35:00,25.18,25.18,25.09,25.12,155400.44085231447,9.7171,9.7171,9.6824,9.694,155400.4409
2011-07-26 09:40:00,25.13,25.18,25.04,25.05,76414.40117560617,9.6978,9.7171,9.6631,9.667,76414.4012
2011-07-26 09:45:00,25.05,25.09,25.02,25.05,40044.08523144746,9.667,9.6824,9.6554,9.667,40044.0852
2011-07-26 09:50:00,25.04,25.04,24.92,24.94,76047.02424687729,9.6631,9.6631,9.6168,9.6245,76047.0242
2011-07-26 09:55:00,24.95,25.01,24.92,24.95,175728.6309086456,9.6284,9.6515,9.6168,9.6284,175728.6309
2011-07-26 10:00:00,24.96,25.0,24.93,24.97,68821.94464854273,9.6322,9.6477,9.6207,9.6361,68821.9446
2011-07-26 10:05:00,24.96,24.98,24.85,24.89,116825.8633357825,9.6322,9.64,9.5898,9.6052,116825.8633
2011-07-26 10:10:00,24.9,24.96,24.87,24.91,108866.0298799902,9.6091,9.6322,9.5975,9.6129,108866.0299
2011-07-26 10:15:00,24.91,24.96,24.86,24.87,78986.0396767083,9.6129,9.6322,9.5936,9.5975,78986.0397
2011-07-26 10:20:00,24.87,24.94,24.85,24.92,32941.46460935586,9.5975,9.6245,9.5898,9.6168,32941.4646
2011-07-26 10:25:00,24.91,24.93,24.88,24.91,69679.15748224345,9.6129,9.6207,9.6014,9.6129,69679.1575
2011-07-26 10:30:00,24.91,24.95,24.9,24.95,54984.08033308841,9.6129,9.6284,9.6091,9.6284,54984.0803
2011-07-26 10:35:00,24.95,24.96,24.91,24.91,50208.18025961303,9.6284,9.6322,9.6129,9.6129,50208.1803
2011-07-26 10:40:00,24.91,24.98,24.91,24.96,38697.03649277492,9.6129,9.64,9.6129,9.6322,38697.0365
2011-07-26 10:45:00,24.96,25.02,24.94,24.94,47391.62380602498,9.6322,9.6554,9.6245,9.6245,47391.6238
2011-07-26 10:50:00,24.94,24.96,24.93,24.94,32084.25177565516,9.6245,9.6322,9.6207,9.6245,32084.2518
2011-07-26 10:55:00,24.94,24.94,24.91,24.94,22532.45162870438,9.6245,9.6245,9.6129,9.6245,22532.4516
2011-07-26 11:00:00,24.94,25.0,24.94,24.96,60249.81631153563,9.6245,9.6477,9.6245,9.6322,60249.8163
2011-07-26 11:05:00,24.96,25.03,24.96,25.03,65025.716385011016,9.6322,9.6592,9.6322,9.6592,65025.7164
2011-07-26 11:10:00,25.02,25.03,25.0,25.0,49473.42640215527,9.6554,9.6592,9.6477,9.6477,49473.4264
2011-07-26 11:15:00,25.0,25.01,24.99,25.0,24369.336272348763,9.6477,9.6515,9.6438,9.6477,24369.3363
2011-07-26 11:20:00,25.0,25.02,24.99,25.01,34778.34925300024,9.6477,9.6554,9.6438,9.6515,34778.3493
2011-07-26 11:25:00,25.02,25.02,24.99,24.99,19103.60029390154,9.6554,9.6554,9.6438,9.6438,19103.6003
2011-07-26 11:30:00,24.99,25.01,24.97,25.01,57555.71883419054,9.6438,9.6515,9.6361,9.6515,57555.7188
2011-07-26 11:35:00,25.01,25.03,24.95,24.97,86823.41415625764,9.6515,9.6592,9.6284,9.6361,86823.4142
2011-07-26 11:40:00,24.98,24.99,24.93,24.98,114621.60176340926,9.64,9.6438,9.6207,9.64,114621.6018
2011-07-26 11:45:00,24.98,24.99,24.94,24.94,27553.269654665684,9.64,9.6438,9.6245,9.6245,27553.2697
2011-07-26 11:50:00,24.95,24.96,24.94,24.95,15429.831006612783,9.6284,9.6322,9.6245,9.6284,15429.831
2011-07-26 11:55:00,24.95,24.96,24.95,24.96,15919.666911584618,9.6284,9.6322,9.6284,9.6322,15919.6669
2011-07-26 12:00:00,24.96,25.0,24.96,24.99,48983.59049718344,9.6322,9.6477,9.6322,9.6438,48983.5905
2011-07-26 12:05:00,24.99,25.02,24.99,24.99,39676.70830271859,9.6438,9.6554,9.6438,9.6438,39676.7083
2011-07-26 12:10:00,24.99,25.05,24.99,25.05,31961.7927994122,9.6438,9.667,9.6438,9.667,31961.7928
2011-07-26 12:15:00,25.05,25.08,25.04,25.07,98212.0989468528,9.667,9.6785,9.6631,9.6747,98212.0989
2011-07-26 12:20:00,25.07,25.1,25.07,25.1,80822.92432035267,9.6747,9.6863,9.6747,9.6863,80822.9243
2011-07-26 12:25:00,25.1,25.11,25.09,25.11,34533.43130051433,9.6863,9.6901,9.6824,9.6901,34533.4313
2011-07-26 12:30:00,25.1,25.1,25.09,25.1,13103.11045799657,9.6863,9.6863,9.6824,9.6863,13103.1105
2011-07-26 12:35:00,25.1,25.11,25.08,25.09,33553.75949057066,9.6863,9.6901,9.6785,9.6824,33553.7595
2011-07-26 12:40:00,25.09,25.11,25.09,25.11,9429.341170707812,9.6824,9.6901,9.6824,9.6901,9429.3412
2011-07-26 12:45:00,25.11,25.11,25.06,25.07,108866.0298799902,9.6901,9.6901,9.6708,9.6747,108866.0299
2011-07-26 12:50:00,25.06,25.09,25.06,25.09,22899.82855743326,9.6708,9.6824,9.6708,9.6824,22899.8286
2011-07-26 12:55:00,25.09,25.1,25.09,25.1,10653.9309331374,9.6824,9.6863,9.6824,9.6863,10653.9309
2011-07-26 13:00:00,25.1,25.16,25.1,25.14,48861.13152094048,9.6863,9.7094,9.6863,9.7017,48861.1315
2011-07-26 13:05:00,25.13,25.17,25.11,25.17,28288.02351212344,9.6978,9.7133,9.6901,9.7133,28288.0235
2011-07-26 13:10:00,25.17,25.17,25.12,25.16,48493.7545922116,9.7133,9.7133,9.694,9.7094,48493.7546
2011-07-26 13:15:00,25.16,25.17,25.13,25.14,19593.436198873376,9.7094,9.7133,9.6978,9.7017,19593.4362
2011-07-26 13:20:00,25.13,25.15,25.13,25.13,27063.43374969385,9.6978,9.7056,9.6978,9.6978,27063.4337
2011-07-26 13:25:00,25.13,25.17,25.13,25.16,20083.27210384521,9.6978,9.7133,9.6978,9.7094,20083.2721
2011-07-26 13:30:00,25.16,25.17,25.15,25.17,25349.008082292432,9.7094,9.7133,9.7056,9.7133,25349.0081
2011-07-26 13:35:00,25.16,25.17,25.12,25.13,25471.46705853539,9.7094,9.7133,9.694,9.6978,25471.4671
2011-07-26 13:40:00,25.13,25.16,25.12,25.15,69066.86260102865,9.6978,9.7094,9.694,9.7056,69066.8626
2011-07-26 13:45:00,25.15,25.15,25.13,25.15,32451.628704384028,9.7056,9.7056,9.6978,9.7056,32451.6287
2011-07-26 13:50:00,25.15,25.18,25.14,25.17,31104.579965711484,9.7056,9.7171,9.7017,9.7133,31104.58
2011-07-26 13:55:00,25.16,25.17,25.15,25.16,23757.041391133967,9.7094,9.7133,9.7056,9.7094,23757.0414
2011-07-26 14:00:00,25.16,25.19,25.15,25.17,41636.051922605926,9.7094,9.721,9.7056,9.7133,41636.0519
2011-07-26 14:05:00,25.17,25.18,25.15,25.17,21797.697771246632,9.7133,9.7171,9.7056,9.7133,21797.6978
2011-07-26 14:10:00,25.18,25.22,25.18,25.2,80333.08841538084,9.7171,9.7326,9.7171,9.7249,80333.0884
2011-07-26 14:15:00,25.2,25.24,25.18,25.24,53269.65466568699,9.7249,9.7403,9.7171,9.7403,53269.6547
2011-07-26 14:20:00,25.23,25.23,25.2,25.21,32206.71075189811,9.7364,9.7364,9.7249,9.7287,32206.7108
2011-07-26 14:25:00,25.21,25.21,25.18,25.18,43228.01861376438,9.7287,9.7287,9.7171,9.7171,43228.0186
2011-07-26 14:30:00,25.19,25.19,25.15,25.16,88170.4628949302,9.721,9.721,9.7056,9.7094,88170.4629
2011-07-26 14:35:00,25.16,25.18,25.11,25.12,78618.66274797943,9.7094,9.7171,9.6901,9.694,78618.6627
2011-07-26 14:40:00,25.11,25.12,25.06,25.09,94170.95273083515,9.6901,9.694,9.6708,9.6824,94170.9527
2011-07-26 14:45:00,25.09,25.12,25.07,25.12,125153.07372030368,9.6824,9.694,9.6747,9.694,125153.0737
2011-07-26 14:50:00,25.12,25.14,25.09,25.13,90742.10139603232,9.694,9.7017,9.6824,9.6978,90742.1014
2011-07-26 14:55:00,25.13,25.16,25.13,25.13,91476.85525349008,9.6978,9.7094,9.6978,9.6978,91476.8553
2011-07-26 15:00:00,25.13,25.13,25.11,25.12,45677.19813862356,9.6978,9.6978,9.6901,9.694,45677.1981
2011-07-26 15:05:00,25.13,25.13,25.09,25.11,87435.70903747244,9.6978,9.6978,9.6824,9.6901,87435.709
2011-07-26 15:10:00,25.11,25.15,25.1,25.13,79720.79353416605,9.6901,9.7056,9.6863,9.6978,79720.7935
2011-07-26 15:15:00,25.13,25.14,25.11,25.14,52289.98285574332,9.6978,9.7017,9.6901,9.7017,52289.9829
2011-07-26 15:20:00,25.14,25.18,25.12,25.13,71393.58314964487,9.7017,9.7171,9.694,9.6978,71393.5831
2011-07-26 15:25:00,25.13,25.15,25.13,25.14,59759.9804065638,9.6978,9.7056,9.6978,9.7017,59759.9804
2011-07-26 15:30:00,25.14,25.14,25.08,25.08,80578.00636786676,9.7017,9.7017,9.6785,9.6785,80578.0064
2011-07-26 15:35:00,25.08,25.12,25.07,25.07,101763.4092578986,9.6785,9.694,9.6747,9.6747,101763.4093
2011-07-26 15:40:00,25.07,25.09,25.05,25.07,133480.28410482488,9.6747,9.6824,9.667,9.6747,133480.2841
2011-07-26 15:45:00,25.06,25.07,24.96,24.97,303698.26108253736,9.6708,9.6747,9.6322,9.6361,303698.2611
2011-07-26 15:50:00,24.96,24.98,24.93,24.98,224834.680382072,9.6322,9.64,9.6207,9.64,224834.6804
2011-07-26 15:55:00,24.98,25.03,24.97,25.02,215527.7981876072,9.64,9.6592,9.6361,9.6554,215527.7982
2011-07-27 09:30:00,24.85,25.0,24.81,24.83,68577.02669605681,9.5898,9.6477,9.5743,9.5821,68577.0267
2011-07-27 09:35:00,24.83,24.99,24.83,24.94,79598.3345579231,9.5821,9.6438,9.5821,9.6245,79598.3346
2011-07-27 09:40:00,24.94,24.96,24.85,24.94,57923.095762919416,9.6245,9.6322,9.5898,9.6245,57923.0958
2011-07-27 09:45:00,24.93,25.05,24.9,25.03,80333.08841538084,9.6207,9.667,9.6091,9.6592,80333.0884
2011-07-27 09:50:00,25.03,25.03,24.94,24.94,67597.35488611314,9.6592,9.6592,9.6245,9.6245,67597.3549
2011-07-27 09:55:00,24.94,24.94,24.91,24.91,46411.95199608131,9.6245,9.6245,9.6129,9.6129,46411.952
2011-07-27 10:00:00,24.92,24.93,24.91,24.91,133602.74308106783,9.6168,9.6207,9.6129,9.6129,133602.7431
2011-07-27 10:05:00,24.91,24.91,24.87,24.87,201322.556943424,9.6129,9.6129,9.5975,9.5975,201322.5569
2011-07-27 10:10:00,24.87,24.93,24.83,24.91,261694.8322312025,9.5975,9.6207,9.5821,9.6129,261694.8322
2011-07-27 10:15:00,24.91,24.94,24.82,24.82,237203.0369826108,9.6129,9.6245,9.5782,9.5782,237203.037
2011-07-27 10:20:00,24.82,24.82,24.77,24.78,170952.7308351702,9.5782,9.5782,9.5589,9.5628,170952.7308
2011-07-27 10:25:00,24.77,24.79,24.73,24.75,90374.72446730344,9.5589,9.5666,9.5435,9.5512,90374.7245
2011-07-27 10:30:00,24.75,24.75,24.6,24.73,135317.16874846927,9.5512,9.5512,9.4933,9.5435,135317.1687
2011-07-27 10:35:00,24.73,24.78,24.69,24.78,90987.01934851824,9.5435,9.5628,9.528,9.5628,90987.0193
2011-07-27 10:40:00,24.78,24.78,24.71,24.74,141317.65858437424,9.5628,9.5628,9.5358,9.5473,141317.6586
2011-07-27 10:45:00,24.73,24.83,24.7,24.82,198628.45946607884,9.5435,9.5821,9.5319,9.5782,198628.4595
2011-07-27 10:50:00,24.82,24.97,24.82,24.97,347293.65662503056,9.5782,9.6361,9.5782,9.6361,347293.6566
2011-07-27 10:55:00,24.97,25.09,24.96,25.09,285084.4966936076,9.6361,9.6824,9.6322,9.6824,285084.4967
2011-07-27 11:00:00,25.09,25.17,25.01,25.17,395420.0342885133,9.6824,9.7133,9.6515,9.7133,395420.0343
2011-07-27 11:05:00,25.18,25.38,25.18,25.27,337986.7744305657,9.7171,9.7943,9.7171,9.7519,337986.7744
2011-07-27 11:10:00,25.27,25.31,25.22,25.27,106539.30933137398,9.7519,9.7673,9.7326,9.7519,106539.3093
2011-07-27 11:15:00,25.27,25.31,25.23,25.26,98579.47587558167,9.7519,9.7673,9.7364,9.748,98579.4759
2011-07-27 11:20:00,25.27,25.29,25.21,25.23,79108.49865295125,9.7519,9.7596,9.7287,9.7364,79108.4987
2011-07-27 11:25:00,25.23,25.36,25.23,25.36,166176.83076169482,9.7364,9.7866,9.7364,9.7866,166176.8308
2011-07-27 11:30:00,25.35,25.36,25.28,25.31,364927.74920401664,9.7827,9.7866,9.7557,9.7673,364927.7492
2011-07-27 11:35:00,25.31,25.41,25.29,25.39,357580.2106294391,9.7673,9.8059,9.7596,9.7982,357580.2106
2011-07-27 11:40:00,25.4,25.53,25.38,25.53,241856.47807984325,9.802,9.8522,9.7943,9.8522,241856.4781
2011-07-27 11:45:00,25.54,25.61,25.45,25.61,352436.93362723483,9.8561,9.8831,9.8213,9.8831,352436.9336
2011-07-27 11:50:00,25.61,25.62,25.5,25.62,283982.365907421,9.8831,9.8869,9.8406,9.8869,283982.3659
2011-07-27 11:55:00,25.62,25.68,25.56,25.62,353416.6054371785,9.8869,9.9101,9.8638,9.8869,353416.6054
2011-07-27 12:00:00,25.62,25.64,25.61,25.62,191525.83884398724,9.8869,9.8947,9.8831,9.8869,191525.8388
2011-07-27 12:05:00,25.62,25.76,25.62,25.71,354028.9003183933,9.8869,9.941,9.8869,9.9217,354028.9003
2011-07-27 12:10:00,25.73,25.9,25.72,25.85,240754.3472936566,9.9294,9.995,9.9255,9.9757,240754.3473
2011-07-27 12:15:00,25.86,26.07,25.85,26.07,453098.2120989468,9.9796,10.0606,9.9757,10.0606,453098.2121
2011-07-27 12:20:00,26.07,26.14,26.01,26.04,842517.7565515551,10.0606,10.0876,10.0374,10.049,842517.7566
2011-07-27 12:25:00,26.05,26.05,25.94,26.03,539431.7903502326,10.0529,10.0529,10.0104,10.0452,539431.7904
2011-07-27 12:30:00,26.02,26.02,25.75,25.75,657482.2434484448,10.0413,10.0413,9.9371,9.9371,657482.2434
2011-07-27 12:35:00,25.76,25.79,25.57,25.76,526818.515797208,9.941,9.9525,9.8676,9.941,526818.5158
2011-07-27 12:40:00,25.76,25.96,25.76,25.95,294758.75581680133,9.941,10.0181,9.941,10.0143,294758.7558
2011-07-27 12:45:00,25.95,26.08,25.94,25.97,458731.3250061229,10.0143,10.0645,10.0104,10.022,458731.325
2011-07-27 12:50:00,25.97,26.03,25.89,25.95,405094.29341170704,10.022,10.0452,9.9911,10.0143,405094.2934
2011-07-27 12:55:00,25.95,25.96,25.78,25.8,522899.8285574332,10.0143,10.0181,9.9487,9.9564,522899.8286
2011-07-27 13:00:00,25.8,25.8,25.74,25.76,276757.2863090864,9.9564,9.9564,9.9332,9.941,276757.2863
2011-07-27 13:05:00,25.76,25.96,25.71,25.96,511756.061719324,9.941,10.0181,9.9217,10.0181,511756.0617
2011-07-27 13:10:00,25.95,26.13,25.94,26.1,710262.0622091598,10.0143,10.0837,10.0104,10.0722,710262.0622
2011-07-27 13:15:00,26.1,26.29,26.09,26.28,648420.2792064658,10.0722,10.1455,10.0683,10.1416,648420.2792
2011-07-27 13:20:00,26.28,26.43,26.2,26.43,310800.88170462893,10.1416,10.1995,10.1108,10.1995,310800.8817
2011-07-27 13:25:00,26.42,27.08,26.41,26.44,1581557.6781778105,10.1957,10.4504,10.1918,10.2034,1581557.6782
2011-07-27 13:30:00,26.44,26.49,26.2,26.2,859417.0952730834,10.2034,10.2227,10.1108,10.1108,859417.0953
2011-07-27 13:35:00,26.19,26.24,26.08,26.13,755939.2603477834,10.1069,10.1262,10.0645,10.0837,755939.2603
2011-07-27 13:40:00,26.13,26.41,26.13,26.29,504898.3590497183,10.0837,10.1918,10.0837,10.1455,504898.359
2011-07-27 13:45:00,26.32,26.4,26.22,26.22,380602.49816311535,10.1571,10.1879,10.1185,10.1185,380602.4982
2011-07-27 13:50:00,26.22,26.23,26.09,26.1,307127.11241734016,10.1185,10.1223,10.0683,10.0722,307127.1124
2011-07-27 13:55:00,26.11,26.2,25.98,26.15,583517.0217976978,10.076,10.1108,10.0259,10.0915,583517.0218
2011-07-27 14:00:00,26.15,26.16,25.99,26.07,432647.5630663727,10.0915,10.0953,10.0297,10.0606,432647.5631
2011-07-27 14:05:00,26.06,26.08,25.93,25.99,344109.72324271366,10.0567,10.0645,10.0066,10.0297,344109.7232
2011-07-27 14:10:00,26.0,26.12,25.99,26.12,384888.56233161886,10.0336,10.0799,10.0297,10.0799,384888.5623
2011-07-27 14:15:00,26.12,26.12,26.01,26.02,154420.76904237078,10.0799,10.0799,10.0374,10.0413,154420.769
2011-07-27 14:20:00,26.01,26.07,26.01,26.07,146093.5586578496,10.0374,10.0606,10.0374,10.0606,146093.5587
2011-07-27 14:25:00,26.06,26.11,26.06,26.1,382684.3007592456,10.0567,10.076,10.0567,10.0722,382684.3008
2011-07-27 14:30:00,26.11,26.13,26.1,26.12,478692.1381337252,10.076,10.0837,10.0722,10.0799,478692.1381
2011-07-27 14:35:00,26.12,26.13,26.02,26.06,627112.417340191,10.0799,10.0837,10.0413,10.0567,627112.4173
2011-07-27 14:40:00,26.05,26.09,25.98,26.02,348640.70536370313,10.0529,10.0683,10.0259,10.0413,348640.7054
2011-07-27 14:45:00,26.02,26.07,26.02,26.04,224467.3034533431,10.0413,10.0606,10.0413,10.049,224467.3035
2011-07-27 14:50:00,26.03,26.04,25.98,26.04,302718.5892725937,10.0452,10.049,10.0259,10.049,302718.5893
2011-07-27 14:55:00,26.05,26.05,25.99,25.99,316556.453588048,10.0529,10.0529,10.0297,10.0297,316556.4536
2011-07-27 15:00:00,26.0,26.08,26.0,26.06,332231.2025471467,10.0336,10.0645,10.0336,10.0567,332231.2025
2011-07-27 15:05:00,26.06,26.07,25.99,25.99,306392.35855988244,10.0567,10.0606,10.0297,10.0297,306392.3586
2011-07-27 15:10:00,25.99,26.01,25.97,25.99,390276.757286309,10.0297,10.0374,10.022,10.0297,390276.7573
2011-07-27 15:15:00,25.99,25.99,25.89,25.93,520940.4849375459,10.0297,10.0297,9.9911,10.0066,520940.4849
2011-07-27 15:20:00,25.94,26.0,25.92,26.0,310678.42272838595,10.0104,10.0336,10.0027,10.0336,310678.4227
2011-07-27 15:25:00,26.0,26.23,25.99,26.21,651971.5895175115,10.0336,10.1223,10.0297,10.1146,651971.5895
2011-07-27 15:30:00,26.22,26.28,26.17,26.17,523144.7465099191,10.1185,10.1416,10.0992,10.0992,523144.7465
2011-07-27 15:35:00,26.17,26.2,26.14,26.19,327577.76144991425,10.0992,10.1108,10.0876,10.1069,327577.7614
2011-07-27 15:40:00,26.2,26.2,26.14,26.18,615233.896644624,10.1108,10.1108,10.0876,10.103,615233.8966
2011-07-27 15:45:00,26.18,26.3,26.17,26.29,781900.5633112907,10.103,10.1494,10.0992,10.1455,781900.5633
2011-07-27 15:50:00,26.29,26.29,26.2,26.25,753979.9167278961,10.1455,10.1455,10.1108,10.1301,753979.9167
2011-07-27 15:55:00,26.25,26.25,26.2,26.21,1311535.6355620867,10.1301,10.1301,10.1108,10.1146,1311535.6356
2011-07-28 09:30:00,26.13,26.13,26.02,26.07,150134.70487386725,10.0837,10.0837,10.0413,10.0606,150134.7049
2011-07-28 09:35:00,26.08,26.09,25.86,25.94,284227.2838599069,10.0645,10.0683,9.9796,10.0104,284227.2839
2011-07-28 09:40:00,25.94,26.08,25.94,26.04,108866.0298799902,10.0104,10.0645,10.0104,10.049,108866.0299
2011-07-28 09:45:00,26.05,26.05,25.97,26.0,108743.57090374724,10.0529,10.0529,10.022,10.0336,108743.5709
2011-07-28 09:50:00,26.0,26.03,25.98,26.03,78128.82684300758,10.0336,10.0452,10.0259,10.0452,78128.8268
2011-07-28 09:55:00,26.03,26.07,26.0,26.04,118662.74797942687,10.0452,10.0606,10.0336,10.049,118662.748
2011-07-28 10:00:00,26.06,26.2,26.0,26.2,206955.66985060004,10.0567,10.1108,10.0336,10.1108,206955.6699
2011-07-28 10:05:00,26.2,26.28,26.16,26.25,127234.876316434,10.1108,10.1416,10.0953,10.1301,127234.8763
2011-07-28 10:10:00,26.25,26.35,26.23,26.27,220181.2392848396,10.1301,10.1686,10.1223,10.1378,220181.2393
2011-07-28 10:15:00,26.26,26.29,26.22,26.26,125642.90962527553,10.1339,10.1455,10.1185,10.1339,125642.9096
2011-07-28 10:20:00,26.26,26.26,26.15,26.16,92946.36296840558,10.1339,10.1339,10.0915,10.0953,92946.363
2011-07-28 10:25:00,26.16,26.18,26.08,26.14,112539.79916727896,10.0953,10.103,10.0645,10.0876,112539.7992
2011-07-28 10:30:00,26.14,26.16,26.1,26.11,63678.66764633847,10.0876,10.0953,10.0722,10.076,63678.6676
2011-07-28 10:35:00,26.11,26.11,25.99,26.01,161278.47171197648,10.076,10.076,10.0297,10.0374,161278.4717
2011-07-28 10:40:00,26.01,26.07,25.98,26.03,150502.0818025961,10.0374,10.0606,10.0259,10.0452,150502.0818
2011-07-28 10:45:00,26.03,26.11,26.03,26.1,78741.12172422238,10.0452,10.076,10.0452,10.0722,78741.1217
2011-07-28 10:50:00,26.1,26.1,26.07,26.07,39676.70830271859,10.0722,10.0722,10.0606,10.0606,39676.7083
2011-07-28 10:55:00,26.07,26.09,25.99,26.09,79230.95762919422,10.0606,10.0683,10.0297,10.0683,79230.9576
2011-07-28 11:00:00,26.08,26.18,26.07,26.17,65025.716385011016,10.0645,10.103,10.0606,10.0992,65025.7164
2011-07-28 11:05:00,26.17,26.2,26.15,26.2,59147.68552534901,10.0992,10.1108,10.0915,10.1108,59147.6855
2011-07-28 11:10:00,26.2,26.2,26.12,26.16,100293.90154298308,10.1108,10.1108,10.0799,10.0953,100293.9015
2011-07-28 11:15:00,26.17,26.17,26.13,26.17,76047.02424687729,10.0992,10.0992,10.0837,10.0992,76047.0242
2011-07-28 11:20:00,26.17,26.29,26.17,26.27,110947.83247612049,10.0992,10.1455,10.0992,10.1378,110947.8325
2011-07-28 11:25:00,26.27,26.34,26.24,26.25,78251.28581925055,10.1378,10.1648,10.1262,10.1301,78251.2858
2011-07-28 11:30:00,26.25,26.25,26.2,26.2,83027.18589272593,10.1301,10.1301,10.1108,10.1108,83027.1859
2011-07-28 11:35:00,26.21,26.21,26.16,26.21,69066.86260102865,10.1146,10.1146,10.0953,10.1146,69066.8626
2011-07-28 11:40:00,26.21,26.23,26.2,26.2,54739.162380602495,10.1146,10.1223,10.1108,10.1108,54739.1624
2011-07-28 11:45:00,26.2,26.2,26.15,26.16,74332.59857947587,10.1108,10.1108,10.0915,10.0953,74332.5986
2011-07-28 11:50:00,26.17,26.24,26.16,26.22,145236.3458241489,10.0992,10.1262,10.0953,10.1185,145236.3458
2011-07-28 11:55:00,26.22,26.3,26.22,26.28,117438.1582169973,10.1185,10.1494,10.1185,10.1416,117438.1582
2011-07-28 12:00:00,26.28,26.29,26.19,26.2,187484.6926279696,10.1416,10.1455,10.1069,10.1108,187484.6926
2011-07-28 12:05:00,26.2,26.2,26.17,26.17,38941.95444526083,10.1108,10.1108,10.0992,10.0992,38941.9544
2011-07-28 12:10:00,26.18,26.2,26.12,26.17,90864.56037227529,10.103,10.1108,10.0799,10.0992,90864.5604
2011-07-28 12:15:00,26.17,26.18,26.15,26.15,87803.08596620131,10.0992,10.103,10.0915,10.0915,87803.086
2011-07-28 12:20:00,26.15,26.19,26.15,26.18,93558.65784962036,10.0915,10.1069,10.0915,10.103,93558.6578
2011-07-28 12:25:00,26.17,26.19,26.16,26.18,56208.670095518,10.0992,10.1069,10.0953,10.103,56208.6701
2011-07-28 12:30:00,26.19,26.25,26.19,26.25,117315.69924075434,10.1069,10.1301,10.1069,10.1301,117315.6992
2011-07-28 12:35:00,26.25,26.25,26.16,26.2,92334.06808719078,10.1301,10.1301,10.0953,10.1108,92334.0681
2011-07-28 12:40:00,26.2,26.24,26.16,26.18,48371.29561596864,10.1108,10.1262,10.0953,10.103,48371.2956
2011-07-28 12:45:00,26.19,26.19,26.16,26.19,40656.38011266226,10.1069,10.1069,10.0953,10.1069,40656.3801
2011-07-28 12:50:00,26.2,26.21,26.16,26.21,52412.44183198628,10.1108,10.1146,10.0953,10.1146,52412.4418
2011-07-28 12:55:00,26.21,26.22,26.19,26.19,39309.33137398971,10.1146,10.1185,10.1069,10.1069,39309.3314
2011-07-28 13:00:00,26.19,26.2,26.16,26.17,49106.0494734264,10.1069,10.1108,10.0953,10.0992,49106.0495
2011-07-28 13:05:00,26.16,26.16,26.14,26.15,25716.385011021302,10.0953,10.0953,10.0876,10.0915,25716.385
2011-07-28 13:10:00,26.14,26.15,26.11,26.11,88048.00391868723,10.0876,10.0915,10.076,10.076,88048.0039
2011-07-28 13:15:00,26.11,26.16,26.11,26.14,38329.65956404605,10.076,10.0953,10.076,10.0876,38329.6596
2011-07-28 13:20:00,26.14,26.15,26.07,26.08,34288.513348028406,10.0876,10.0915,10.0606,10.0645,34288.5133
2011-07-28 13:25:00,26.07,26.11,26.07,26.11,47024.2468772961,10.0606,10.076,10.0606,10.076,47024.2469
2011-07-28 13:30:00,26.11,26.14,26.11,26.13,35145.726181729115,10.076,10.0876,10.076,10.0837,35145.7262
2011-07-28 13:35:00,26.13,26.16,26.1,26.11,68944.40362478569,10.0837,10.0953,10.0722,10.076,68944.4036
2011-07-28 13:40:00,26.11,26.15,26.11,26.11,50942.93411707078,10.076,10.0915,10.076,10.076,50942.9341
2011-07-28 13:45:00,26.11,26.16,26.11,26.16,102375.70413911338,10.076,10.0953,10.076,10.0953,102375.7041
2011-07-28 13:50:00,26.16,26.19,26.14,26.14,64413.42150379622,10.0953,10.1069,10.0876,10.0876,64413.4215
2011-07-28 13:55:00,26.14,26.16,26.14,26.15,41023.75704139113,10.0876,10.0953,10.0876,10.0915,41023.757
2011-07-28 14:00:00,26.16,26.16,26.15,26.15,70291.45236345823,10.0953,10.0953,10.0915,10.0915,70291.4524
2011-07-28 14:05:00,26.15,26.16,26.13,26.14,104824.88366397256,10.0915,10.0953,10.0837,10.0876,104824.8837
2011-07-28 14:10:00,26.14,26.17,26.13,26.17,162503.06147440607,10.0876,10.0992,10.0837,10.0992,162503.0615
2011-07-28 14:15:00,26.16,26.21,26.16,26.19,52412.44183198628,10.0953,10.1146,10.0953,10.1069,52412.4418
2011-07-28 14:20:00,26.19,26.21,26.17,26.18,84374.23463139847,10.1069,10.1146,10.0992,10.103,84374.2346
2011-07-28 14:25:00,26.18,26.19,26.15,26.15,106784.2272838599,10.103,10.1069,10.0915,10.0915,106784.2273
2011-07-28 14:30:00,26.15,26.16,26.1,26.1,110335.5375949057,10.0915,10.0953,10.0722,10.0722,110335.5376
2011-07-28 14:35:00,26.1,26.11,26.05,26.06,43717.85451873622,10.0722,10.076,10.0529,10.0567,43717.8545
2011-07-28 14:40:00,26.06,26.08,26.05,26.08,102620.6220915993,10.0567,10.0645,10.0529,10.0645,102620.6221
2011-07-28 14:45:00,26.07,26.14,26.07,26.14,185280.4310555964,10.0606,10.0876,10.0606,10.0876,185280.4311
2011-07-28 14:50:00,26.14,26.16,26.13,26.14,68087.19079108498,10.0876,10.0953,10.0837,10.0876,68087.1908
2011-07-28 14:55:00,26.14,26.19,26.13,26.16,170830.27185892724,10.0876,10.1069,10.0837,10.0953,170830.2719
2011-07-28 15:00:00,26.15,26.17,26.13,26.15,164952.24099926522,10.0915,10.0992,10.0837,10.0915,164952.241
2011-07-28 15:05:00,26.14,26.16,26.14,26.16,184178.3002694097,10.0876,10.0953,10.0876,10.0953,184178.3003
2011-07-28 15:10:00,26.15,26.16,26.14,26.15,68577.02669605681,10.0915,10.0953,10.0876,10.0915,68577.0267
2011-07-28 15:15:00,26.14,26.16,26.12,26.16,164584.86407053637,10.0876,10.0953,10.0799,10.0953,164584.8641
2011-07-28 15:20:00,26.16,26.18,26.14,26.16,180871.90791084984,10.0953,10.103,10.0876,10.0953,180871.9079
2011-07-28 15:25:00,26.15,26.16,26.03,26.03,123071.2711241734,10.0915,10.0953,10.0452,10.0452,123071.2711
2011-07-28 15:30:00,26.03,26.04,25.99,26.0,202792.06465833943,10.0452,10.049,10.0297,10.0336,202792.0647
2011-07-28 15:35:00,26.0,26.07,26.0,26.04,108253.7349987754,10.0336,10.0606,10.0336,10.049,108253.735
2011-07-28 15:40:00,26.04,26.08,25.98,25.99,268919.9118295371,10.049,10.0645,10.0259,10.0297,268919.9118
2011-07-28 15:45:00,25.98,25.98,25.91,25.96,390521.675238795,10.0259,10.0259,9.9988,10.0181,390521.6752
2011-07-28 15:50:00,25.97,25.98,25.95,25.98,355620.8670095518,10.022,10.0259,10.0143,10.0259,355620.867
2011-07-28 15:55:00,25.98,25.98,25.96,25.97,273328.4349742836,10.0259,10.0259,10.0181,10.022,273328.435
2011-07-29 09:30:00,25.56,25.98,25.41,25.67,191036.00293901545,9.8638,10.0259,9.8059,9.9062,191036.0029
2011-07-29 09:35:00,25.67,25.73,25.49,25.52,107518.98114131764,9.9062,9.9294,9.8368,9.8483,107518.9811
2011-07-29 09:40:00,25.52,25.67,25.51,25.65,107274.06318883171,9.8483,9.9062,9.8445,9.8985,107274.0632
2011-07-29 09:45:00,25.66,25.8,25.63,25.76,209649.7673279452,9.9024,9.9564,9.8908,9.941,209649.7673
2011-07-29 09:50:00,25.76,25.84,25.72,25.81,166911.58461915256,9.941,9.9718,9.9255,9.9603,166911.5846
2011-07-29 09:55:00,25.81,26.0,25.81,25.87,129684.05584129316,9.9603,10.0336,9.9603,9.9834,129684.0558
2011-07-29 10:00:00,25.86,25.89,25.8,25.84,161156.01273573353,9.9796,9.9911,9.9564,9.9718,161156.0127
2011-07-29 10:05:00,25.83,25.93,25.82,25.89,62821.45481263776,9.968,10.0066,9.9641,9.9911,62821.4548
2011-07-29 10:10:00,25.89,25.98,25.86,25.98,140705.36370315944,9.9911,10.0259,9.9796,10.0259,140705.3637
2011-07-29 10:15:00,25.98,26.02,25.94,25.98,193730.1004163605,10.0259,10.0413,10.0104,10.0259,193730.1004
2011-07-29 10:20:00,25.98,26.07,25.97,26.04,87925.54494244428,10.0259,10.0606,10.022,10.049,87925.5449
2011-07-29 10:25:00,26.03,26.03,25.9,25.98,107886.35807004652,10.0452,10.0452,9.995,10.0259,107886.3581
2011-07-29 10:30:00,25.98,26.02,25.95,25.99,70413.9113397012,10.0259,10.0413,10.0143,10.0297,70413.9113
2011-07-29 10:35:00,25.99,26.04,25.93,25.96,98946.85280431056,10.0297,10.049,10.0066,10.0181,98946.8528
2011-07-29 10:40:00,25.96,25.98,25.87,25.89,112294.88121479304,10.0181,10.0259,9.9834,9.9911,112294.8812
2011-07-29 10:45:00,25.89,26.04,25.86,26.03,139603.2329169728,9.9911,10.049,9.9796,10.0452,139603.2329
2011-07-29 10:50:00,26.03,26.18,26.02,26.16,118172.91207445505,10.0452,10.103,10.0413,10.0953,118172.9121
2011-07-29 10:55:00,26.16,26.22,26.11,26.17,164462.4050942934,10.0953,10.1185,10.076,10.0992,164462.4051
2011-07-29 11:00:00,26.17,26.2,26.11,26.15,138133.7252020573,10.0992,10.1108,10.076,10.0915,138133.7252
2011-07-29 11:05:00,26.14,26.23,26.13,26.17,143644.37913299043,10.0876,10.1223,10.0837,10.0992,143644.3791
2011-07-29 11:10:00,26.17,26.23,26.11,26.12,130173.891746265,10.0992,10.1223,10.076,10.0799,130173.8917
2011-07-29 11:15:00,26.12,26.23,26.12,26.21,111437.66838109231,10.0799,10.1223,10.0799,10.1146,111437.6684
2011-07-29 11:20:00,26.21,26.25,26.17,26.21,44330.14939995101,10.1146,10.1301,10.0992,10.1146,44330.1494
2011-07-29 11:25:00,26.21,26.23,26.13,26.14,66127.84717119765,10.1146,10.1223,10.0837,10.0876,66127.8472
2011-07-29 11:30:00,26.14,26.16,26.09,26.1,52412.44183198628,10.0876,10.0953,10.0683,10.0722,52412.4418
2011-07-29 11:35:00,26.1,26.12,26.07,26.11,60249.81631153563,10.0722,10.0799,10.0606,10.076,60249.8163
2011-07-29 11:40:00,26.11,26.17,26.11,26.16,86700.95518001469,10.076,10.0992,10.076,10.0953,86700.9552
2011-07-29 11:45:00,26.16,26.2,26.11,26.13,29267.695322067106,10.0953,10.1108,10.076,10.0837,29267.6953
2011-07-29 11:50:00,26.13,26.18,26.11,26.14,69434.23952975753,10.0837,10.103,10.076,10.0876,69434.2395
2011-07-29 11:55:00,26.13,26.15,26.11,26.13,31594.41587068332,10.0837,10.0915,10.076,10.0837,31594.4159
2011-07-29 12:00:00,26.13,26.16,26.07,26.11,55106.53930933137,10.0837,10.0953,10.0606,10.076,55106.5393
2011-07-29 12:05:00,26.11,26.14,26.05,26.09,35635.56208670095,10.076,10.0876,10.0529,10.0683,35635.5621
2011-07-29 12:10:00,26.1,26.11,26.03,26.04,58780.308596620125,10.0722,10.076,10.0452,10.049,58780.3086
2011-07-29 12:15:00,26.04,26.07,26.02,26.03,71271.1241734019,10.049,10.0606,10.0413,10.0452,71271.1242
2011-07-29 12:20:00,26.04,26.04,25.98,26.01,53514.57261817291,10.049,10.049,10.0259,10.0374,53514.5726
2011-07-29 12:25:00,26.01,26.06,26.0,26.02,38084.74161156012,10.0374,10.0567,10.0336,10.0413,38084.7416
2011-07-29 12:30:00,26.02,26.04,25.97,25.98,37594.90570658829,10.0413,10.049,10.022,10.0259,37594.9057
2011-07-29 12:35:00,25.98,26.04,25.98,26.03,55596.3752143032,10.0259,10.049,10.0259,10.0452,55596.3752
2011-07-29 12:40:00,26.03,26.07,26.01,26.03,24369.336272348763,10.0452,10.0606,10.0374,10.0452,24369.3363
2011-07-29 12:45:00,26.04,26.04,25.98,25.98,31227.038941954444,10.049,10.049,10.0259,10.0259,31227.0389
2011-07-29 12:50:00,25.98,26.01,25.95,25.96,77883.90889052166,10.0259,10.0374,10.0143,10.0181,77883.9089
2011-07-29 12:55:00,25.96,25.98,25.9,25.9,79965.71148665197,10.0181,10.0259,9.995,9.995,79965.7115
2011-07-29 13:00:00,25.91,25.93,25.88,25.89,145603.72275287777,9.9988,10.0066,9.9873,9.9911,145603.7228
2011-07-29 13:05:00,25.89,25.93,25.88,25.91,96007.83737447954,9.9911,10.0066,9.9873,9.9988,96007.8374
2011-07-29 13:10:00,25.91,25.93,25.9,25.93,87925.54494244428,9.9988,10.0066,9.995,10.0066,87925.5449
2011-07-29 13:15:00,25.92,25.93,25.91,25.93,84251.77565515552,10.0027,10.0066,9.9988,10.0066,84251.7757
2011-07-29 13:20:00,25.93,26.02,25.93,26.01,65882.92921871172,10.0066,10.0413,10.0066,10.0374,65882.9292
2011-07-29 13:25:00,26.01,26.03,25.99,26.0,79965.71148665197,10.0374,10.0452,10.0297,10.0336,79965.7115
2011-07-29 13:30:00,26.01,26.01,25.95,25.99,102498.16311535636,10.0374,10.0374,10.0143,10.0297,102498.1631
2011-07-29 13:35:00,25.99,26.03,25.98,26.03,31471.95689444036,10.0297,10.0452,10.0259,10.0452,31471.9569
2011-07-29 13:40:00,26.03,26.1,26.03,26.09,87068.33210874356,10.0452,10.0722,10.0452,10.0683,87068.3321
2011-07-29 13:45:00,26.1,26.16,26.1,26.13,56698.50600048983,10.0722,10.0953,10.0722,10.0837,56698.506
2011-07-29 13:50:00,26.13,26.14,26.08,26.08,58780.308596620125,10.0837,10.0876,10.0645,10.0645,58780.3086
2011-07-29 13:55:00,26.08,26.13,26.05,26.12,73720.30369826108,10.0645,10.0837,10.0529,10.0799,73720.3037
2011-07-29 14:00:00,26.12,26.14,26.09,26.12,94783.24761204996,10.0799,10.0876,10.0683,10.0799,94783.2476
2011-07-29 14:05:00,26.11,26.15,26.1,26.11,57800.636786676456,10.076,10.0915,10.0722,10.076,57800.6368
2011-07-29 14:10:00,26.11,26.11,26.07,26.09,71638.50110213079,10.076,10.076,10.0606,10.0683,71638.5011
2011-07-29 14:15:00,26.09,26.1,26.05,26.09,111437.66838109231,10.0683,10.0722,10.0529,10.0683,111437.6684
2011-07-29 14:20:00,26.09,26.1,26.07,26.1,39186.87239774675,10.0683,10.0722,10.0606,10.0722,39186.8724
2011-07-29 14:25:00,26.09,26.12,26.08,26.12,135929.46362968403,10.0683,10.0799,10.0645,10.0799,135929.4636
2011-07-29 14:30:00,26.12,26.12,26.07,26.1,110213.07861866274,10.0799,10.0799,10.0606,10.0722,110213.0786
2011-07-29 14:35:00,26.1,26.15,26.08,26.15,64168.50355131031,10.0722,10.0915,10.0645,10.0915,64168.5036
2011-07-29 14:40:00,26.15,26.16,26.1,26.11,55106.53930933137,10.0915,10.0953,10.0722,10.076,55106.5393
2011-07-29 14:45:00,26.11,26.11,26.09,26.1,54984.08033308841,10.076,10.076,10.0683,10.0722,54984.0803
2011-07-29 14:50:00,26.1,26.13,26.08,26.12,52289.98285574332,10.0722,10.0837,10.0645,10.0799,52289.9829
2011-07-29 14:55:00,26.13,26.16,26.09,26.1,97109.96816066618,10.0837,10.0953,10.0683,10.0722,97109.9682
2011-07-29 15:00:00,26.1,26.1,26.06,26.08,80822.92432035267,10.0722,10.0722,10.0567,10.0645,80822.9243
2011-07-29 15:05:00,26.08,26.1,26.07,26.09,138746.0200832721,10.0645,10.0722,10.0606,10.0683,138746.0201
2011-07-29 15:10:00,26.09,26.09,26.04,26.05,150134.70487386725,10.0683,10.0683,10.049,10.0529,150134.7049
2011-07-29 15:15:00,26.05,26.07,25.99,26.03,378030.8596620132,10.0529,10.0606,10.0297,10.0452,378030.8597
2011-07-29 15:20:00,26.03,26.04,25.99,25.99,409992.6524614254,10.0452,10.049,10.0297,10.0297,409992.6525
2011-07-29 15:25:00,25.99,26.03,25.95,26.03,114499.14278716627,10.0297,10.0452,10.0143,10.0452,114499.1428
2011-07-29 15:30:00,26.02,26.03,25.94,25.97,127112.41734019102,10.0413,10.0452,10.0104,10.022,127112.4173
2011-07-29 15:35:00,25.97,25.97,25.92,25.93,396277.247122214,10.022,10.022,10.0027,10.0066,396277.2471
2011-07-29 15:40:00,25.94,25.94,25.89,25.92,392725.9368111682,10.0104,10.0104,9.9911,10.0027,392725.9368
2011-07-29 15:45:00,25.92,25.92,25.85,25.86,321209.8946852804,10.0027,10.0027,9.9757,9.9796,321209.8947
2011-07-29 15:50:00,25.86,25.94,25.85,25.93,265491.06049473427,9.9796,10.0104,9.9757,10.0066,265491.0605
2011-07-29 15:55:00,25.93,25.95,25.89,25.89,556208.670095518,10.0066,10.0143,9.9911,9.9911,556208.6701
2011-08-01 09:30:00,26.0,26.14,25.99,26.08,209037.4724467304,10.0336,10.0876,10.0297,10.0645,209037.4724
2011-08-01 09:35:00,26.08,26.11,26.02,26.1,257653.68601518488,10.0645,10.076,10.0413,10.0722,257653.686
2011-08-01 09:40:00,26.09,26.22,26.06,26.21,146828.31251530736,10.0683,10.1185,10.0567,10.1146,146828.3125
2011-08-01 09:45:00,26.21,26.22,26.06,26.1,120377.1736468283,10.1146,10.1185,10.0567,10.0722,120377.1736
2011-08-01 09:50:00,26.1,26.1,26.03,26.07,89639.9706098457,10.0722,10.0722,10.0452,10.0606,89639.9706
2011-08-01 09:55:00,26.07,26.15,26.07,26.15,86088.66029879989,10.0606,10.0915,10.0606,10.0915,86088.6603
2011-08-01 10:00:00,26.13,26.13,25.72,25.76,638868.479059515,10.0837,10.0837,9.9255,9.941,638868.4791
2011-08-01 10:05:00,25.76,25.84,25.71,25.72,433137.3989713446,9.941,9.9718,9.9217,9.9255,433137.399
2011-08-01 10:10:00,25.71,25.8,25.66,25.76,145848.64070536368,9.9217,9.9564,9.9024,9.941,145848.6407
2011-08-01 10:15:00,25.75,25.92,25.75,25.88,180871.90791084984,9.9371,10.0027,9.9371,9.9873,180871.9079
2011-08-01 10:20:00,25.88,26.03,25.87,25.94,86700.95518001469,9.9873,10.0452,9.9834,10.0104,86700.9552
2011-08-01 10:25:00,25.94,25.98,25.9,25.91,89517.51163360274,10.0104,10.0259,9.995,9.9988,89517.5116
2011-08-01 10:30:00,25.91,25.94,25.86,25.89,88905.21675238795,9.9988,10.0104,9.9796,9.9911,88905.2168
2011-08-01 10:35:00,25.88,25.98,25.88,25.98,88170.4628949302,9.9873,10.0259,9.9873,10.0259,88170.4629
2011-08-01 10:40:00,25.98,26.03,25.96,25.99,102498.16311535636,10.0259,10.0452,10.0181,10.0297,102498.1631
2011-08-01 10:45:00,26.0,26.06,26.0,26.02,70536.37031594415,10.0336,10.0567,10.0336,10.0413,70536.3703
2011-08-01 10:50:00,26.02,26.05,25.96,25.98,163360.27430810675,10.0413,10.0529,10.0181,10.0259,163360.2743
2011-08-01 10:55:00,25.97,25.98,25.89,25.89,52045.06490325741,10.022,10.0259,9.9911,9.9911,52045.0649
2011-08-01 11:00:00,25.89,25.89,25.76,25.81,70781.28826843007,9.9911,9.9911,9.941,9.9603,70781.2883
2011-08-01 11:05:00,25.81,25.81,25.75,25.76,146338.47661033552,9.9603,9.9603,9.9371,9.941,146338.4766
2011-08-01 11:10:00,25.76,25.83,25.73,25.83,210751.89811413176,9.941,9.968,9.9294,9.968,210751.8981
2011-08-01 11:15:00,25.83,25.92,25.8,25.84,89150.13470487387,9.968,10.0027,9.9564,9.9718,89150.1347
2011-08-01 11:20:00,25.85,25.95,25.85,25.94,59515.06245407788,9.9757,10.0143,9.9757,10.0104,59515.0625
2011-08-01 11:25:00,25.93,26.02,25.93,25.98,40044.08523144746,10.0066,10.0413,10.0066,10.0259,40044.0852
2011-08-01 11:30:00,25.97,25.98,25.89,25.89,76414.40117560617,10.022,10.0259,9.9911,9.9911,76414.4012
2011-08-01 11:35:00,25.89,25.91,25.85,25.88,116213.5684545677,9.9911,9.9988,9.9757,9.9873,116213.5685
2011-08-01 11:40:00,25.88,25.92,25.85,25.9,162135.68454567718,9.9873,10.0027,9.9757,9.995,162135.6845
2011-08-01 11:45:00,25.9,25.96,25.89,25.94,91844.23218221896,9.995,10.0181,9.9911,10.0104,91844.2322
2011-08-01 11:50:00,25.93,25.96,25.91,25.91,39309.33137398971,10.0066,10.0181,9.9988,9.9988,39309.3314
2011-08-01 11:55:00,25.92,25.93,25.88,25.89,103845.2118540289,10.0027,10.0066,9.9873,9.9911,103845.2119
2011-08-01 12:00:00,25.89,25.91,25.85,25.89,104579.96571148664,9.9911,9.9988,9.9757,9.9911,104579.9657
2011-08-01 12:05:00,25.89,25.92,25.83,25.85,78373.7447954935,9.9911,10.0027,9.968,9.9757,78373.7448
2011-08-01 12:10:00,25.85,25.89,25.85,25.88,104824.88366397256,9.9757,9.9911,9.9757,9.9873,104824.8837
2011-08-01 12:15:00,25.88,25.9,25.84,25.85,81312.76022532451,9.9873,9.995,9.9718,9.9757,81312.7602
2011-08-01 12:20:00,25.85,25.89,25.78,25.78,165197.15895175116,9.9757,9.9911,9.9487,9.9487,165197.159
2011-08-01 12:25:00,25.79,25.87,25.79,25.85,39676.70830271859,9.9525,9.9834,9.9525,9.9757,39676.7083
2011-08-01 12:30:00,25.85,25.86,25.81,25.83,38207.20058780308,9.9757,9.9796,9.9603,9.968,38207.2006
2011-08-01 12:35:00,25.83,25.84,25.78,25.78,42370.80578006368,9.968,9.9718,9.9487,9.9487,42370.8058
2011-08-01 12:40:00,25.78,25.79,25.71,25.74,119275.04286064168,9.9487,9.9525,9.9217,9.9332,119275.0429
2011-08-01 12:45:00,25.74,25.8,25.72,25.8,67964.73181484202,9.9332,9.9564,9.9255,9.9564,67964.7318
2011-08-01 12:50:00,25.8,25.85,25.8,25.84,36737.69287288758,9.9564,9.9757,9.9564,9.9718,36737.6929
2011-08-01 12:55:00,25.84,25.85,25.72,25.75,65270.63433749694,9.9718,9.9757,9.9255,9.9371,65270.6343
2011-08-01 13:00:00,25.76,25.77,25.71,25.76,110947.83247612049,9.941,9.9448,9.9217,9.941,110947.8325
2011-08-01 13:05:00,25.75,25.76,25.68,25.76,61719.32402645113,9.9371,9.941,9.9101,9.941,61719.324
2011-08-01 13:10:00,25.75,25.77,25.73,25.74,36860.15184913054,9.9371,9.9448,9.9294,9.9332,36860.1518
2011-08-01 13:15:00,25.75,25.77,25.72,25.74,76169.48322312025,9.9371,9.9448,9.9255,9.9332,76169.4832
2011-08-01 13:20:00,25.75,25.76,25.71,25.72,76169.48322312025,9.9371,9.941,9.9217,9.9255,76169.4832
2011-08-01 13:25:00,25.72,25.76,25.72,25.72,42860.64168503551,9.9255,9.941,9.9255,9.9255,42860.6417
2011-08-01 13:30:00,25.72,25.78,25.72,25.77,28532.94146460936,9.9255,9.9487,9.9255,9.9448,28532.9415
2011-08-01 13:35:00,25.77,25.79,25.75,25.79,42738.18270879255,9.9448,9.9525,9.9371,9.9525,42738.1827
2011-08-01 13:40:00,25.79,25.8,25.76,25.8,40044.08523144746,9.9525,9.9564,9.941,9.9564,40044.0852
2011-08-01 13:45:00,25.8,25.8,25.77,25.78,38084.74161156012,9.9564,9.9564,9.9448,9.9487,38084.7416
2011-08-01 13:50:00,25.78,25.8,25.77,25.77,31716.87484692628,9.9487,9.9564,9.9448,9.9448,31716.8748
2011-08-01 13:55:00,25.77,25.8,25.76,25.8,28165.56453588048,9.9448,9.9564,9.941,9.9564,28165.5645
2011-08-01 14:00:00,25.79,25.8,25.77,25.79,21430.320842517754,9.9525,9.9564,9.9448,9.9525,21430.3208
2011-08-01 14:05:00,25.79,25.79,25.7,25.7,45922.11609110948,9.9525,9.9525,9.9178,9.9178,45922.1161
2011-08-01 14:10:00,25.7,25.75,25.67,25.71,66495.22409992652,9.9178,9.9371,9.9062,9.9217,66495.2241
2011-08-01 14:15:00,25.71,25.75,25.67,25.72,66250.3061474406,9.9217,9.9371,9.9062,9.9255,66250.3061
2011-08-01 14:20:00,25.72,25.76,25.7,25.72,44942.44428116581,9.9255,9.941,9.9178,9.9255,44942.4443
2011-08-01 14:25:00,25.73,25.76,25.72,25.75,32451.628704384028,9.9294,9.941,9.9255,9.9371,32451.6287
2011-08-01 14:30:00,25.75,25.79,25.73,25.76,25961.302963507223,9.9371,9.9525,9.9294,9.941,25961.303
2011-08-01 14:35:00,25.77,25.81,25.76,25.8,36247.856967915744,9.9448,9.9603,9.941,9.9564,36247.857
2011-08-01 14:40:00,25.81,25.83,25.79,25.8,37227.52877785941,9.9603,9.968,9.9525,9.9564,37227.5288
2011-08-01 14:45:00,25.8,25.86,25.78,25.84,45309.82120989468,9.9564,9.9796,9.9487,9.9718,45309.8212
2011-08-01 14:50:00,25.84,25.85,25.79,25.84,26451.13886847905,9.9718,9.9757,9.9525,9.9718,26451.1389
2011-08-01 14:55:00,25.85,25.9,25.84,25.85,69066.86260102865,9.9757,9.995,9.9718,9.9757,69066.8626
2011-08-01 15:00:00,25.85,25.89,25.84,25.85,70168.99338721528,9.9757,9.9911,9.9718,9.9757,70168.9934
2011-08-01 15:05:00,25.85,25.87,25.83,25.87,43840.31349497918,9.9757,9.9834,9.968,9.9834,43840.3135
2011-08-01 15:10:00,25.88,25.89,25.82,25.86,45432.28018613764,9.9873,9.9911,9.9641,9.9796,45432.2802
2011-08-01 15:15:00,25.86,25.87,25.79,25.85,77026.69605682096,9.9796,9.9834,9.9525,9.9757,77026.6961
2011-08-01 15:20:00,25.85,25.91,25.85,25.88,73352.9267695322,9.9757,9.9988,9.9757,9.9873,73352.9268
2011-08-01 15:25:00,25.88,25.92,25.86,25.9,53392.11364192995,9.9873,10.0027,9.9796,9.995,53392.1136
2011-08-01 15:30:00,25.9,25.92,25.8,25.84,85108.98848885622,9.995,10.0027,9.9564,9.9718,85108.9885
2011-08-01 15:35:00,25.84,25.94,25.79,25.94,159441.5870683321,9.9718,10.0104,9.9525,10.0104,159441.5871
2011-08-01 15:40:00,25.93,25.94,25.85,25.85,146093.5586578496,10.0066,10.0104,9.9757,9.9757,146093.5587
2011-08-01 15:45:00,25.85,25.89,25.81,25.85,249081.55767817772,9.9757,9.9911,9.9603,9.9757,249081.5577
2011-08-01 15:50:00,25.86,25.88,25.76,25.78,314107.2740631888,9.9796,9.9873,9.941,9.9487,314107.2741
2011-08-01 15:55:00,25.8,25.84,25.78,25.82,293044.33014939993,9.9564,9.9718,9.9487,9.9641,293044.3301
2011-08-02 09:30:00,25.6,25.76,25.6,25.62,103477.83492530002,9.8792,9.941,9.8792,9.8869,103477.8349
2011-08-02 09:35:00,25.63,25.71,25.59,25.67,66127.84717119765,9.8908,9.9217,9.8754,9.9062,66127.8472
2011-08-02 09:40:00,25.67,25.78,25.6,25.6,99436.6887092824,9.9062,9.9487,9.8792,9.8792,99436.6887
2011-08-02 09:45:00,25.6,25.74,25.59,25.71,162992.8973793779,9.8792,9.9332,9.8754,9.9217,162992.8974
2011-08-02 09:50:00,25.69,25.76,25.68,25.74,76781.77810433504,9.9139,9.941,9.9101,9.9332,76781.7781
2011-08-02 09:55:00,25.75,25.85,25.75,25.81,61719.32402645113,9.9371,9.9757,9.9371,9.9603,61719.324
2011-08-02 10:00:00,25.82,25.85,25.75,25.77,100293.90154298308,9.9641,9.9757,9.9371,9.9448,100293.9015
2011-08-02 10:05:00,25.76,25.78,25.72,25.73,91966.69115846192,9.941,9.9487,9.9255,9.9294,91966.6912
2011-08-02 10:10:00,25.73,25.76,25.71,25.73,98701.93485182464,9.9294,9.941,9.9217,9.9294,98701.9349
2011-08-02 10:15:00,25.73,25.76,25.71,25.73,126010.2865540044,9.9294,9.941,9.9217,9.9294,126010.2866
2011-08-02 10:20:00,25.73,25.76,25.72,25.74,82537.3499877541,9.9294,9.941,9.9255,9.9332,82537.35
2011-08-02 10:25:00,25.74,25.76,25.68,25.74,68332.1087435709,9.9332,9.941,9.9101,9.9332,68332.1087
2011-08-02 10:30:00,25.73,25.76,25.72,25.76,187239.7746754837,9.9294,9.941,9.9255,9.941,187239.7747
2011-08-02 10:35:00,25.76,25.85,25.74,25.82,373744.7954935096,9.941,9.9757,9.9332,9.9641,373744.7955
2011-08-02 10:40:00,25.82,25.87,25.75,25.78,113029.6350722508,9.9641,9.9834,9.9371,9.9487,113029.6351
2011-08-02 10:45:00,25.78,25.78,25.65,25.65,91599.31422973303,9.9487,9.9487,9.8985,9.8985,91599.3142
2011-08-02 10:50:00,25.66,25.67,25.56,25.58,74455.05755571883,9.9024,9.9062,9.8638,9.8715,74455.0576
2011-08-02 10:55:00,25.58,25.6,25.52,25.54,63433.74969385256,9.8715,9.8792,9.8483,9.8561,63433.7497
2011-08-02 11:00:00,25.54,25.56,25.52,25.53,83272.10384521185,9.8561,9.8638,9.8483,9.8522,83272.1038
2011-08-02 11:05:00,25.52,25.56,25.5,25.51,51677.687974528526,9.8483,9.8638,9.8406,9.8445,51677.688
2011-08-02 11:10:00,25.49,25.51,25.39,25.46,98701.93485182464,9.8368,9.8445,9.7982,9.8252,98701.9349
2011-08-02 11:15:00,25.46,25.47,25.38,25.4,72495.71393583149,9.8252,9.829,9.7943,9.802,72495.7139
2011-08-02 11:20:00,25.41,25.44,25.37,25.4,50453.09821209894,9.8059,9.8175,9.7905,9.802,50453.0982
2011-08-02 11:25:00,25.4,25.45,25.4,25.42,53514.57261817291,9.802,9.8213,9.802,9.8098,53514.5726
2011-08-02 11:30:00,25.42,25.46,25.41,25.43,57555.71883419054,9.8098,9.8252,9.8059,9.8136,57555.7188
2011-08-02 11:35:00,25.43,25.49,25.4,25.4,53514.57261817291,9.8136,9.8368,9.802,9.802,53514.5726
2011-08-02 11:40:00,25.4,25.44,25.34,25.34,186137.64388929703,9.802,9.8175,9.7789,9.7789,186137.6439
2011-08-02 11:45:00,25.34,25.38,25.3,25.38,94293.41170707812,9.7789,9.7943,9.7634,9.7943,94293.4117
2011-08-02 11:50:00,25.37,25.4,25.34,25.36,35145.726181729115,9.7905,9.802,9.7789,9.7866,35145.7262
2011-08-02 11:55:00,25.36,25.41,25.33,25.41,88782.75777614498,9.7866,9.8059,9.775,9.8059,88782.7578
2011-08-02 12:00:00,25.41,25.41,25.36,25.36,29512.613274553023,9.8059,9.8059,9.7866,9.7866,29512.6133
2011-08-02 12:05:00,25.36,25.37,25.29,25.31,92823.90399216262,9.7866,9.7905,9.7596,9.7673,92823.904
2011-08-02 12:10:00,25.31,25.34,25.26,25.34,67964.73181484202,9.7673,9.7789,9.748,9.7789,67964.7318
2011-08-02 12:15:00,25.33,25.4,25.33,25.39,70413.9113397012,9.775,9.802,9.775,9.7982,70413.9113
2011-08-02 12:20:00,25.39,25.43,25.39,25.41,49228.50844966936,9.7982,9.8136,9.7982,9.8059,49228.5084
2011-08-02 12:25:00,25.41,25.42,25.35,25.36,34778.34925300024,9.8059,9.8098,9.7827,9.7866,34778.3493
2011-08-02 12:30:00,25.36,25.37,25.33,25.35,90374.72446730344,9.7866,9.7905,9.775,9.7827,90374.7245
2011-08-02 12:35:00,25.36,25.36,25.27,25.3,59637.52143032084,9.7866,9.7866,9.7519,9.7634,59637.5214
2011-08-02 12:40:00,25.3,25.31,25.26,25.26,86456.03722752877,9.7634,9.7673,9.748,9.748,86456.0372
2011-08-02 12:45:00,25.26,25.26,25.1,25.13,193852.55939260343,9.748,9.748,9.6863,9.6978,193852.5594
2011-08-02 12:50:00,25.14,25.21,25.13,25.14,62821.45481263776,9.7017,9.7287,9.6978,9.7017,62821.4548
2011-08-02 12:55:00,25.13,25.23,25.13,25.18,70658.82929218712,9.6978,9.7364,9.6978,9.7171,70658.8293
2011-08-02 13:00:00,25.18,25.23,25.18,25.21,75189.81141317658,9.7171,9.7364,9.7171,9.7287,75189.8114
2011-08-02 13:05:00,25.21,25.27,25.16,25.22,82292.43203526818,9.7287,9.7519,9.7094,9.7326,82292.432
2011-08-02 13:10:00,25.22,25.22,25.09,25.1,158951.75116336026,9.7326,9.7326,9.6824,9.6863,158951.7512
2011-08-02 13:15:00,25.1,25.18,25.09,25.17,120867.00955180012,9.6863,9.7171,9.6824,9.7133,120867.0096
2011-08-02 13:20:00,25.17,25.21,25.15,25.2,44942.44428116581,9.7133,9.7287,9.7056,9.7249,44942.4443
2011-08-02 13:25:00,25.2,25.22,25.17,25.17,44207.69042370805,9.7249,9.7326,9.7133,9.7133,44207.6904
2011-08-02 13:30:00,25.17,25.21,25.16,25.18,90374.72446730344,9.7133,9.7287,9.7094,9.7171,90374.7245
2011-08-02 13:35:00,25.18,25.19,25.05,25.07,191280.92089150133,9.7171,9.721,9.667,9.6747,191280.9209
2011-08-02 13:40:00,25.08,25.08,25.0,25.03,116703.40435953956,9.6785,9.6785,9.6477,9.6592,116703.4044
2011-08-02 13:45:00,25.02,25.03,24.96,25.0,176340.9257898604,9.6554,9.6592,9.6322,9.6477,176340.9258
2011-08-02 13:50:00,25.01,25.01,24.92,24.94,222752.8777859417,9.6515,9.6515,9.6168,9.6245,222752.8778
2011-08-02 13:55:00,24.93,25.03,24.92,25.01,151726.6715650257,9.6207,9.6592,9.6168,9.6515,151726.6716
2011-08-02 14:00:00,25.01,25.13,25.0,25.12,106049.47342640215,9.6515,9.6978,9.6477,9.694,106049.4734
2011-08-02 14:05:00,25.12,25.14,25.05,25.06,62331.61890766593,9.694,9.7017,9.667,9.6708,62331.6189
2011-08-02 14:10:00,25.07,25.15,25.06,25.15,56576.04702424687,9.6747,9.7056,9.6708,9.7056,56576.047
2011-08-02 14:15:00,25.16,25.21,25.13,25.19,72250.79598334557,9.7094,9.7287,9.6978,9.721,72250.796
2011-08-02 14:20:00,25.19,25.3,25.18,25.23,185892.7259368112,9.721,9.7634,9.7171,9.7364,185892.7259
2011-08-02 14:25:00,25.22,25.22,25.17,25.18,116948.32231202548,9.7326,9.7326,9.7133,9.7171,116948.3223
2011-08-02 14:30:00,25.19,25.2,25.1,25.12,72985.54984080333,9.721,9.7249,9.6863,9.694,72985.5498
2011-08-02 14:35:00,25.12,25.13,25.05,25.05,84864.07053637032,9.694,9.6978,9.667,9.667,84864.0705
2011-08-02 14:40:00,25.05,25.06,25.0,25.03,72495.71393583149,9.667,9.6708,9.6477,9.6592,72495.7139
2011-08-02 14:45:00,25.03,25.07,25.01,25.02,69189.3215772716,9.6592,9.6747,9.6515,9.6554,69189.3216
2011-08-02 14:50:00,25.02,25.16,25.02,25.15,62331.61890766593,9.6554,9.7094,9.6554,9.7056,62331.6189
2011-08-02 14:55:00,25.16,25.22,25.16,25.16,71393.58314964487,9.7094,9.7326,9.7094,9.7094,71393.5831
2011-08-02 15:00:00,25.16,25.18,25.11,25.13,73230.46779328924,9.7094,9.7171,9.6901,9.6978,73230.4678
2011-08-02 15:05:00,25.12,25.21,25.12,25.18,108988.48885623316,9.694,9.7287,9.694,9.7171,108988.4889
2011-08-02 15:10:00,25.18,25.2,25.09,25.11,88048.00391868723,9.7171,9.7249,9.6824,9.6901,88048.0039
2011-08-02 15:15:00,25.11,25.15,25.07,25.09,73597.84472201811,9.6901,9.7056,9.6747,9.6824,73597.8447
2011-08-02 15:20:00,25.08,25.08,25.0,25.0,133112.907176096,9.6785,9.6785,9.6477,9.6477,133112.9072
2011-08-02 15:25:00,25.0,25.03,24.97,24.98,272716.1400930688,9.6477,9.6592,9.6361,9.64,272716.1401
2011-08-02 15:30:00,24.98,25.0,24.93,24.97,201322.556943424,9.64,9.6477,9.6207,9.6361,201322.5569
2011-08-02 15:35:00,24.97,25.01,24.92,25.0,152338.9664462405,9.6361,9.6515,9.6168,9.6477,152338.9664
2011-08-02 15:40:00,25.0,25.01,24.87,24.89,468895.4200342885,9.6477,9.6515,9.5975,9.6052,468895.42
2011-08-02 15:45:00,24.88,24.93,24.83,24.87,480284.1048248836,9.6014,9.6207,9.5821,9.5975,480284.1048
2011-08-02 15:50:00,24.87,24.89,24.81,24.89,606539.3093313739,9.5975,9.6052,9.5743,9.6052,606539.3093
2011-08-02 15:55:00,24.88,24.89,24.74,24.78,1112784.7171197648,9.6014,9.6052,9.5473,9.5628,1112784.7171
2011-08-03 09:30:00,24.69,24.69,24.38,24.51,169238.3051677688,9.528,9.528,9.4084,9.4586,169238.3052
2011-08-03 09:35:00,24.53,24.55,24.39,24.5,232916.97281410728,9.4663,9.474,9.4123,9.4547,232916.9728
2011-08-03 09:40:00,24.5,24.51,24.38,24.38,125520.45064903256,9.4547,9.4586,9.4084,9.4084,125520.4506
2011-08-03 09:45:00,24.39,24.46,24.33,24.39,145481.26377663482,9.4123,9.4393,9.3891,9.4123,145481.2638
2011-08-03 09:50:00,24.39,24.54,24.39,24.54,255326.96546656868,9.4123,9.4702,9.4123,9.4702,255326.9655
2011-08-03 09:55:00,24.54,24.71,24.54,24.69,187362.23365172665,9.4702,9.5358,9.4702,9.528,187362.2337
2011-08-03 10:00:00,24.69,24.8,24.62,24.78,241244.18319862845,9.528,9.5705,9.501,9.5628,241244.1832
2011-08-03 10:05:00,24.78,24.78,24.59,24.6,104947.34264021552,9.5628,9.5628,9.4895,9.4933,104947.3426
2011-08-03 10:10:00,24.6,24.63,24.47,24.51,106539.30933137398,9.4933,9.5049,9.4431,9.4586,106539.3093
2011-08-03 10:15:00,24.52,24.53,24.42,24.47,59270.14450159196,9.4624,9.4663,9.4238,9.4431,59270.1445
2011-08-03 10:20:00,24.47,24.47,24.3,24.34,78006.36786676463,9.4431,9.4431,9.3775,9.393,78006.3679
2011-08-03 10:25:00,24.35,24.47,24.32,24.46,363825.61841783,9.3968,9.4431,9.3853,9.4393,363825.6184
2011-08-03 10:30:00,24.46,24.47,24.14,24.15,274185.6478079843,9.4393,9.4431,9.3158,9.3197,274185.6478
2011-08-03 10:35:00,24.16,24.18,23.93,24.0,249571.3935831496,9.3235,9.3312,9.2348,9.2618,249571.3936
2011-08-03 10:40:00,24.0,24.04,23.89,24.0,289493.01983835414,9.2618,9.2772,9.2193,9.2618,289493.0198
2011-08-03 10:45:00,24.01,24.06,24.0,24.04,196669.1158461915,9.2656,9.2849,9.2618,9.2772,196669.1158
2011-08-03 10:50:00,24.05,24.11,24.0,24.11,99436.6887092824,9.2811,9.3042,9.2618,9.3042,99436.6887
2011-08-03 10:55:00,24.11,24.23,24.09,24.23,159074.2101396032,9.3042,9.3505,9.2965,9.3505,159074.2101
2011-08-03 11:00:00,24.22,24.36,24.19,24.31,177687.97452853294,9.3467,9.4007,9.3351,9.3814,177687.9745
2011-08-03 11:05:00,24.31,24.33,24.25,24.26,139603.2329169728,9.3814,9.3891,9.3582,9.3621,139603.2329
2011-08-03 11:10:00,24.25,24.39,24.24,24.38,310923.34068087186,9.3582,9.4123,9.3544,9.4084,310923.3407
2011-08-03 11:15:00,24.38,24.59,24.37,24.54,315454.32280186133,9.4084,9.4895,9.4046,9.4702,315454.3228
2011-08-03 11:20:00,24.53,24.55,24.34,24.34,171320.10776389908,9.4663,9.474,9.393,9.393,171320.1078
2011-08-03 11:25:00,24.34,24.35,24.29,24.32,133725.2020573108,9.393,9.3968,9.3737,9.3853,133725.2021
2011-08-03 11:30:00,24.33,24.38,24.3,24.31,88292.92187117315,9.3891,9.4084,9.3775,9.3814,88292.9219
2011-08-03 11:35:00,24.32,24.32,24.26,24.27,68209.64976732794,9.3853,9.3853,9.3621,9.366,68209.6498
2011-08-03 11:40:00,24.27,24.31,24.13,24.16,122581.43521920156,9.366,9.3814,9.3119,9.3235,122581.4352
2011-08-03 11:45:00,24.16,24.25,24.16,24.24,92578.9860396767,9.3235,9.3582,9.3235,9.3544,92578.986
2011-08-03 11:50:00,24.24,24.24,24.19,24.21,70168.99338721528,9.3544,9.3544,9.3351,9.3428,70168.9934
2011-08-03 11:55:00,24.2,24.27,24.16,24.2,77271.61400930688,9.3389,9.366,9.3235,9.3389,77271.614
2011-08-03 12:00:00,24.2,24.2,24.09,24.13,77761.44991427871,9.3389,9.3389,9.2965,9.3119,77761.4499
2011-08-03 12:05:00,24.13,24.17,24.09,24.12,94905.70658829292,9.3119,9.3274,9.2965,9.3081,94905.7066
2011-08-03 12:10:00,24.12,24.13,24.11,24.12,38452.118540289,9.3081,9.3119,9.3042,9.3081,38452.1185
2011-08-03 12:15:00,24.11,24.12,24.02,24.02,78863.58070046533,9.3042,9.3081,9.2695,9.2695,78863.5807
2011-08-03 12:20:00,24.02,24.04,23.98,24.04,75189.81141317658,9.2695,9.2772,9.254,9.2772,75189.8114
2011-08-03 12:25:00,24.03,24.04,24.0,24.02,88292.92187117315,9.2733,9.2772,9.2618,9.2695,88292.9219
2011-08-03 12:30:00,24.03,24.04,23.97,24.03,125397.9916727896,9.2733,9.2772,9.2502,9.2733,125397.9917
2011-08-03 12:35:00,24.04,24.21,24.04,24.19,113274.5530247367,9.2772,9.3428,9.2772,9.3351,113274.553
2011-08-03 12:40:00,24.2,24.21,24.16,24.2,147440.60739652216,9.3389,9.3428,9.3235,9.3389,147440.6074
2011-08-03 12:45:00,24.2,24.21,24.16,24.21,41146.21601763409,9.3389,9.3428,9.3235,9.3428,41146.216
2011-08-03 12:50:00,24.2,24.25,24.17,24.21,101885.86823414156,9.3389,9.3582,9.3274,9.3428,101885.8682
2011-08-03 12:55:00,24.21,24.24,24.18,24.18,135194.70977222628,9.3428,9.3544,9.3312,9.3312,135194.7098
2011-08-03 13:00:00,24.19,24.25,24.16,24.17,151236.83566005388,9.3351,9.3582,9.3235,9.3274,151236.8357
2011-08-03 13:05:00,24.17,24.18,24.13,24.17,50330.63923585598,9.3274,9.3312,9.3119,9.3274,50330.6392
2011-08-03 13:10:00,24.16,24.18,24.13,24.16,61107.02914523634,9.3235,9.3312,9.3119,9.3235,61107.0291
2011-08-03 13:15:00,24.16,24.18,24.13,24.16,57678.1778104335,9.3235,9.3312,9.3119,9.3235,57678.1778
2011-08-03 13:20:00,24.16,24.21,24.13,24.2,64780.7984325251,9.3235,9.3428,9.3119,9.3389,64780.7984
2011-08-03 13:25:00,24.2,24.2,24.13,24.17,67597.35488611314,9.3389,9.3389,9.3119,9.3274,67597.3549
2011-08-03 13:30:00,24.17,24.24,24.16,24.24,102620.6220915993,9.3274,9.3544,9.3235,9.3544,102620.6221
2011-08-03 13:35:00,24.24,24.29,24.2,24.26,75924.56527063434,9.3544,9.3737,9.3389,9.3621,75924.5653
2011-08-03 13:40:00,24.26,24.36,24.24,24.36,87925.54494244428,9.3621,9.4007,9.3544,9.4007,87925.5449
2011-08-03 13:45:00,24.37,24.47,24.37,24.45,114499.14278716627,9.4046,9.4431,9.4046,9.4354,114499.1428
2011-08-03 13:50:00,24.45,24.46,24.4,24.44,61964.241978937054,9.4354,9.4393,9.4161,9.4316,61964.242
2011-08-03 13:55:00,24.44,24.46,24.37,24.39,72495.71393583149,9.4316,9.4393,9.4046,9.4123,72495.7139
2011-08-03 14:00:00,24.4,24.47,24.4,24.46,66372.76512368357,9.4161,9.4431,9.4161,9.4393,66372.7651
2011-08-03 14:05:00,24.46,24.46,24.39,24.41,78618.66274797943,9.4393,9.4393,9.4123,9.42,78618.6627
2011-08-03 14:10:00,24.41,24.52,24.4,24.51,79598.3345579231,9.42,9.4624,9.4161,9.4586,79598.3346
2011-08-03 14:15:00,24.51,24.52,24.43,24.47,89762.42958608865,9.4586,9.4624,9.4277,9.4431,89762.4296
2011-08-03 14:20:00,24.46,24.56,24.42,24.46,165809.45383296596,9.4393,9.4779,9.4238,9.4393,165809.4538
2011-08-03 14:25:00,24.46,24.47,24.35,24.37,195444.5260837619,9.4393,9.4431,9.3968,9.4046,195444.5261
2011-08-03 14:30:00,24.36,24.44,24.36,24.42,151114.3766838109,9.4007,9.4316,9.4007,9.4238,151114.3767
2011-08-03 14:35:00,24.41,24.47,24.33,24.37,150746.99975508204,9.42,9.4431,9.3891,9.4046,150746.9998
2011-08-03 14:40:00,24.38,24.44,24.32,24.32,154665.68699485672,9.4084,9.4316,9.3853,9.3853,154665.687
2011-08-03 14:45:00,24.32,24.38,24.29,24.37,134827.33284349742,9.3853,9.4084,9.3737,9.4046,134827.3328
2011-08-03 14:50:00,24.36,24.37,24.29,24.33,66617.68307616947,9.4007,9.4046,9.3737,9.3891,66617.6831
2011-08-03 14:55:00,24.33,24.38,24.29,24.33,85843.74234631399,9.3891,9.4084,9.3737,9.3891,85843.7423
2011-08-03 15:00:00,24.34,24.45,24.34,24.44,161156.01273573353,9.393,9.4354,9.393,9.4316,161156.0127
2011-08-03 15:05:00,24.44,24.46,24.38,24.42,164339.94611805043,9.4316,9.4393,9.4084,9.4238,164339.9461
2011-08-03 15:10:00,24.43,24.51,24.42,24.48,146216.01763409257,9.4277,9.4586,9.4238,9.447,146216.0176
2011-08-03 15:15:00,24.49,24.57,24.49,24.57,198383.5415135929,9.4509,9.4817,9.4509,9.4817,198383.5415
2011-08-03 15:20:00,24.57,24.63,24.54,24.57,230957.62919421992,9.4817,9.5049,9.4702,9.4817,230957.6292
2011-08-03 15:25:00,24.57,24.63,24.56,24.58,140582.90472691646,9.4817,9.5049,9.4779,9.4856,140582.9047
2011-08-03 15:30:00,24.57,24.63,24.55,24.58,246387.4602008327,9.4817,9.5049,9.474,9.4856,246387.4602
2011-08-03 15:35:00,24.57,24.57,24.53,24.55,185525.34900808227,9.4817,9.4817,9.4663,9.474,185525.349
2011-08-03 15:40:00,24.55,24.63,24.53,24.54,286309.0864560372,9.474,9.5049,9.4663,9.4702,286309.0865
2011-08-03 15:45:00,24.53,24.58,24.5,24.51,418319.86284594657,9.4663,9.4856,9.4547,9.4586,418319.8628
2011-08-03 15:50:00,24.51,24.56,24.48,24.49,447465.0991917707,9.4586,9.4779,9.447,9.4509,447465.0992
2011-08-03 15:55:00,24.48,24.6,24.48,24.56,534900.8082292431,9.447,9.4933,9.447,9.4779,534900.8082
2011-08-04 09:30:00,24.17,24.22,23.8,24.11,245530.247367132,9.3274,9.3467,9.1846,9.3042,245530.2474
2011-08-04 09:35:00,24.11,24.12,23.9,23.94,141929.95346558903,9.3042,9.3081,9.2232,9.2386,141929.9535
2011-08-04 09:40:00,23.94,23.98,23.71,23.72,304433.0149399951,9.2386,9.254,9.1499,9.1537,304433.0149
2011-08-04 09:45:00,23.71,23.88,23.71,23.8,187729.6105804556,9.1499,9.2155,9.1499,9.1846,187729.6106
2011-08-04 09:50:00,23.8,23.89,23.76,23.89,233774.185647808,9.1846,9.2193,9.1691,9.2193,233774.1856
2011-08-04 09:55:00,23.89,24.08,23.89,23.94,151236.83566005388,9.2193,9.2926,9.2193,9.2386,151236.8357
2011-08-04 10:00:00,23.93,24.02,23.89,23.96,98946.85280431056,9.2348,9.2695,9.2193,9.2463,98946.8528
2011-08-04 10:05:00,23.96,23.99,23.79,23.81,185770.2669605682,9.2463,9.2579,9.1807,9.1884,185770.267
2011-08-04 10:10:00,23.81,23.81,23.6,23.71,259857.94758755816,9.1884,9.1884,9.1074,9.1499,259857.9476
2011-08-04 10:15:00,23.7,23.72,23.6,23.67,131276.0225324516,9.146,9.1537,9.1074,9.1344,131276.0225
2011-08-04 10:20:00,23.67,23.84,23.66,23.8,81557.67817781043,9.1344,9.2,9.1306,9.1846,81557.6782
2011-08-04 10:25:00,23.8,23.9,23.77,23.77,62943.91378888072,9.1846,9.2232,9.173,9.173,62943.9138
2011-08-04 10:30:00,23.77,23.88,23.72,23.84,119764.87876561352,9.173,9.2155,9.1537,9.2,119764.8788
2011-08-04 10:35:00,23.83,23.84,23.75,23.81,81680.13715405339,9.1962,9.2,9.1653,9.1884,81680.1372
2011-08-04 10:40:00,23.8,23.81,23.68,23.71,174014.20524124417,9.1846,9.1884,9.1383,9.1499,174014.2052
2011-08-04 10:45:00,23.71,23.71,23.52,23.71,399706.09845701687,9.1499,9.1499,9.0765,9.1499,399706.0985
2011-08-04 10:50:00,23.71,23.74,23.57,23.59,306759.7354886113,9.1499,9.1614,9.0958,9.1035,306759.7355
2011-08-04 10:55:00,23.58,23.59,23.42,23.49,235488.6113152094,9.0997,9.1035,9.0379,9.065,235488.6113
2011-08-04 11:00:00,23.48,23.49,23.26,23.35,438892.9708547637,9.0611,9.065,8.9762,9.0109,438892.9709
2011-08-04 11:05:00,23.35,23.44,23.33,23.35,212588.7827577761,9.0109,9.0457,9.0032,9.0109,212588.7828
2011-08-04 11:10:00,23.35,23.36,23.29,23.31,231937.3010041636,9.0109,9.0148,8.9878,8.9955,231937.301
2011-08-04 11:15:00,23.31,23.38,23.28,23.36,223977.4675483713,8.9955,9.0225,8.9839,9.0148,223977.4675
2011-08-04 11:20:00,23.37,23.43,23.11,23.12,187852.0695566985,9.0186,9.0418,8.9183,8.9222,187852.0696
2011-08-04 11:25:00,23.13,23.21,23.04,23.04,240386.9703649277,8.926,8.9569,8.8913,8.8913,240386.9704
2011-08-04 11:30:00,23.04,23.13,23.01,23.13,187239.7746754837,8.8913,8.926,8.8797,8.926,187239.7747
2011-08-04 11:35:00,23.13,23.14,23.07,23.13,123561.10702914523,8.926,8.9299,8.9029,8.926,123561.107
2011-08-04 11:40:00,23.13,23.13,23.03,23.11,207935.3416605437,8.926,8.926,8.8874,8.9183,207935.3417
2011-08-04 11:45:00,23.11,23.18,22.73,22.73,622703.8941954445,8.9183,8.9453,8.7717,8.7717,622703.8942
2011-08-04 11:50:00,22.73,22.89,22.73,22.83,290840.06857702666,8.7717,8.8334,8.7717,8.8103,290840.0686
2011-08-04 11:55:00,22.84,22.91,22.82,22.91,115968.6505020818,8.8141,8.8411,8.8064,8.8411,115968.6505
2011-08-04 12:00:00,22.91,22.91,22.83,22.91,162747.97942689198,8.8411,8.8411,8.8103,8.8411,162747.9794
2011-08-04 12:05:00,22.91,22.95,22.82,22.84,190301.24908155767,8.8411,8.8566,8.8064,8.8141,190301.2491
2011-08-04 12:10:00,22.84,23.0,22.81,22.97,135194.70977222628,8.8141,8.8759,8.8025,8.8643,135194.7098
2011-08-04 12:15:00,22.98,23.0,22.91,22.95,123316.18907665931,8.8681,8.8759,8.8411,8.8566,123316.1891
2011-08-04 12:20:00,22.95,23.0,22.91,22.91,151971.58951751163,8.8566,8.8759,8.8411,8.8411,151971.5895
2011-08-04 12:25:00,22.91,22.95,22.84,22.92,145971.09968160666,8.8411,8.8566,8.8141,8.845,145971.0997
2011-08-04 12:30:00,22.93,23.05,22.93,23.04,108376.19397501837,8.8488,8.8952,8.8488,8.8913,108376.194
2011-08-04 12:35:00,23.04,23.14,23.04,23.14,128214.54812637766,8.8913,8.9299,8.8913,8.9299,128214.5481
2011-08-04 12:40:00,23.13,23.18,23.1,23.18,79108.49865295125,8.926,8.9453,8.9144,8.9453,79108.4987
2011-08-04 12:45:00,23.17,23.19,23.17,23.19,64780.7984325251,8.9415,8.9492,8.9415,8.9492,64780.7984
2011-08-04 12:50:00,23.18,23.18,23.06,23.12,167891.25642909625,8.9453,8.9453,8.899,8.9222,167891.2564
2011-08-04 12:55:00,23.1,23.22,23.1,23.18,242101.39603232915,8.9144,8.9608,8.9144,8.9453,242101.396
2011-08-04 13:00:00,23.18,23.26,23.15,23.16,125030.61474406072,8.9453,8.9762,8.9337,8.9376,125030.6147
2011-08-04 13:05:00,23.16,23.17,23.05,23.05,94660.788635807,8.9376,8.9415,8.8952,8.8952,94660.7886
2011-08-04 13:10:00,23.05,23.12,23.0,23.08,117193.24026451138,8.8952,8.9222,8.8759,8.9067,117193.2403
2011-08-04 13:15:00,23.08,23.08,23.0,23.02,83149.64486896888,8.9067,8.9067,8.8759,8.8836,83149.6449
2011-08-04 13:20:00,23.03,23.11,23.02,23.08,174014.20524124417,8.8874,8.9183,8.8836,8.9067,174014.2052
2011-08-04 13:25:00,23.08,23.21,23.08,23.21,113152.09404849376,8.9067,8.9569,8.9067,8.9569,113152.094
2011-08-04 13:30:00,23.2,23.22,23.17,23.21,142297.3303943179,8.953,8.9608,8.9415,8.9569,142297.3304
2011-08-04 13:35:00,23.21,23.22,23.17,23.17,168136.17438158215,8.9569,8.9608,8.9415,8.9415,168136.1744
2011-08-04 13:40:00,23.17,23.17,23.03,23.03,86578.49620377173,8.9415,8.9415,8.8874,8.8874,86578.4962
2011-08-04 13:45:00,23.03,23.03,22.92,23.0,166666.66666666666,8.8874,8.8874,8.845,8.8759,166666.6667
2011-08-04 13:50:00,23.0,23.08,23.0,23.0,104212.58878275775,8.8759,8.9067,8.8759,8.8759,104212.5888
2011-08-04 13:55:00,23.0,23.07,22.92,23.0,387950.0367376928,8.8759,8.9029,8.845,8.8759,387950.0367
2011-08-04 14:00:00,23.0,23.01,22.91,22.96,287901.05314719566,8.8759,8.8797,8.8411,8.8604,287901.0531
2011-08-04 14:05:00,22.95,22.96,22.83,22.84,336027.4308106784,8.8566,8.8604,8.8103,8.8141,336027.4308
2011-08-04 14:10:00,22.83,22.88,22.77,22.86,235243.69336272348,8.8103,8.8295,8.7871,8.8218,235243.6934
2011-08-04 14:15:00,22.86,22.87,22.77,22.77,242346.31398481503,8.8218,8.8257,8.7871,8.7871,242346.314
2011-08-04 14:20:00,22.77,22.85,22.74,22.79,195444.5260837619,8.7871,8.818,8.7755,8.7948,195444.5261
2011-08-04 14:25:00,22.78,22.78,22.58,22.6,421626.25520450645,8.791,8.791,8.7138,8.7215,421626.2552
2011-08-04 14:30:00,22.59,22.77,22.55,22.75,367866.7646338476,8.7176,8.7871,8.7022,8.7794,367866.7646
2011-08-04 14:35:00,22.75,22.84,22.74,22.79,213568.4545677198,8.7794,8.8141,8.7755,8.7948,213568.4546
2011-08-04 14:40:00,22.79,22.86,22.75,22.77,248469.262796963,8.7948,8.8218,8.7794,8.7871,248469.2628
2011-08-04 14:45:00,22.77,22.87,22.73,22.85,276512.3683566005,8.7871,8.8257,8.7717,8.818,276512.3684
2011-08-04 14:50:00,22.85,22.85,22.77,22.79,198750.9184423218,8.818,8.818,8.7871,8.7948,198750.9184
2011-08-04 14:55:00,22.78,22.85,22.7,22.83,511388.6847905951,8.791,8.818,8.7601,8.8103,511388.6848
2011-08-04 15:00:00,22.82,22.9,22.77,22.89,245652.7063433749,8.8064,8.8373,8.7871,8.8334,245652.7063
2011-08-04 15:05:00,22.89,22.97,22.83,22.83,320475.1408278227,8.8334,8.8643,8.8103,8.8103,320475.1408
2011-08-04 15:10:00,22.83,22.84,22.72,22.73,291329.9044819985,8.8103,8.8141,8.7678,8.7717,291329.9045
2011-08-04 15:15:00,22.72,22.75,22.62,22.67,375091.8442321822,8.7678,8.7794,8.7292,8.7485,375091.8442
2011-08-04 15:20:00,22.67,22.73,22.58,22.64,394440.3624785697,8.7485,8.7717,8.7138,8.7369,394440.3625
2011-08-04 15:25:00,22.64,22.69,22.53,22.53,389297.0854763654,8.7369,8.7562,8.6945,8.6945,389297.0855
2011-08-04 15:30:00,22.53,22.53,22.42,22.44,450526.5735978447,8.6945,8.6945,8.652,8.6598,450526.5736
2011-08-04 15:35:00,22.44,22.57,22.42,22.44,473303.943179035,8.6598,8.7099,8.652,8.6598,473303.9432
2011-08-04 15:40:00,22.44,22.44,22.19,22.2,751653.1961792799,8.6598,8.6598,8.5633,8.5671,751653.1962
2011-08-04 15:45:00,22.21,22.29,22.12,22.24,996938.525593926,8.571,8.6019,8.5363,8.5826,996938.5256
2011-08-04 15:50:00,22.24,22.24,22.0,22.02,936933.6272348764,8.5826,8.5826,8.49,8.4977,936933.6272
2011-08-04 15:55:00,22.02,22.06,21.98,22.06,1708180.2596130294,8.4977,8.5131,8.4822,8.5131,1708180.2596
2011-08-05 09:30:00,22.55,22.73,22.44,22.64,290840.06857702666,8.7022,8.7717,8.6598,8.7369,290840.0686
2011-08-05 09:35:00,22.63,22.76,22.47,22.53,419544.45260837616,8.7331,8.7832,8.6713,8.6945,419544.4526
2011-08-05 09:40:00,22.52,22.59,22.33,22.34,296105.8045554739,8.6906,8.7176,8.6173,8.6212,296105.8046
2011-08-05 09:45:00,22.34,22.37,22.3,22.32,165197.15895175116,8.6212,8.6327,8.6057,8.6134,165197.159
2011-08-05 09:50:00,22.31,22.32,21.49,21.54,344844.47710017144,8.6096,8.6134,8.2931,8.3124,344844.4771
2011-08-05 09:55:00,21.54,21.77,21.53,21.64,484080.3330884153,8.3124,8.4012,8.3086,8.351,484080.3331
2011-08-05 10:00:00,21.65,21.73,21.57,21.71,394807.7394072985,8.3549,8.3858,8.324,8.378,394807.7394
2011-08-05 10:05:00,21.72,21.88,21.71,21.85,288880.72495713935,8.3819,8.4436,8.378,8.4321,288880.725
2011-08-05 10:10:00,21.85,21.93,21.77,21.87,576169.4832231202,8.4321,8.4629,8.4012,8.4398,576169.4832
2011-08-05 10:15:00,21.87,22.33,21.87,22.3,540166.5442076904,8.4398,8.6173,8.4398,8.6057,540166.5442
2011-08-05 10:20:00,22.31,22.64,22.31,22.63,376071.5160421259,8.6096,8.7369,8.6096,8.7331,376071.516
2011-08-05 10:25:00,22.62,22.62,22.42,22.43,163850.11021307862,8.7292,8.7292,8.652,8.6559,163850.1102
2011-08-05 10:30:00,22.42,22.42,22.2,22.33,297820.2302228753,8.652,8.652,8.5671,8.6173,297820.2302
2011-08-05 10:35:00,22.33,22.35,22.21,22.22,331373.98971344595,8.6173,8.625,8.571,8.5749,331373.9897
2011-08-05 10:40:00,22.22,22.23,22.1,22.15,355865.7849620377,8.5749,8.5787,8.5285,8.5478,355865.785
2011-08-05 10:45:00,22.14,22.17,22.05,22.11,229855.49840803328,8.544,8.5556,8.5092,8.5324,229855.4984
2011-08-05 10:50:00,22.11,22.22,22.1,22.14,178790.10531471955,8.5324,8.5749,8.5285,8.544,178790.1053
2011-08-05 10:55:00,22.13,22.13,22.02,22.05,322801.8613764389,8.5401,8.5401,8.4977,8.5092,322801.8614
2011-08-05 11:00:00,22.05,22.05,21.79,21.8,313862.3561107029,8.5092,8.5092,8.4089,8.4128,313862.3561
2011-08-05 11:05:00,21.8,21.8,21.7,21.74,289003.1839333823,8.4128,8.4128,8.3742,8.3896,289003.1839
2011-08-05 11:10:00,21.74,21.77,21.59,21.61,301738.91746265,8.3896,8.4012,8.3317,8.3394,301738.9175
2011-08-05 11:15:00,21.6,21.71,21.55,21.68,350232.6720548616,8.3356,8.378,8.3163,8.3665,350232.6721
2011-08-05 11:20:00,21.7,21.7,21.58,21.6,213078.618662748,8.3742,8.3742,8.3279,8.3356,213078.6187
2011-08-05 11:25:00,21.59,21.81,21.57,21.66,275410.2375704139,8.3317,8.4166,8.324,8.3587,275410.2376
2011-08-05 11:30:00,21.66,21.76,21.62,21.71,221405.8290472692,8.3587,8.3973,8.3433,8.378,221405.829
2011-08-05 11:35:00,21.71,21.73,21.51,21.53,145971.09968160666,8.378,8.3858,8.3009,8.3086,145971.0997
2011-08-05 11:40:00,21.53,21.57,21.46,21.56,278471.71197648783,8.3086,8.324,8.2816,8.3202,278471.712
2011-08-05 11:45:00,21.56,21.59,21.33,21.35,168748.46926279695,8.3202,8.3317,8.2314,8.2391,168748.4693
2011-08-05 11:50:00,21.35,21.35,21.27,21.28,168381.0923340681,8.2391,8.2391,8.2082,8.2121,168381.0923
2011-08-05 11:55:00,21.28,21.28,20.89,20.9,373989.7134459956,8.2121,8.2121,8.0616,8.0655,373989.7134
2011-08-05 12:00:00,20.9,20.99,20.8,20.96,307739.40729855496,8.0655,8.1002,8.0269,8.0886,307739.4073
2011-08-05 12:05:00,20.96,21.06,20.94,21.02,307861.86627479794,8.0886,8.1272,8.0809,8.1118,307861.8663
2011-08-05 12:10:00,21.02,21.24,21.01,21.22,474161.1560127357,8.1118,8.1967,8.1079,8.1889,474161.156
2011-08-05 12:15:00,21.22,21.49,21.22,21.39,256184.17830026936,8.1889,8.2931,8.1889,8.2545,256184.1783
2011-08-05 12:20:00,21.39,21.49,21.31,21.48,253857.4577516532,8.2545,8.2931,8.2237,8.2893,253857.4578
2011-08-05 12:25:00,21.49,21.5,21.31,21.35,181116.82586333572,8.2931,8.297,8.2237,8.2391,181116.8259
2011-08-05 12:30:00,21.35,21.42,21.3,21.4,189811.41317658583,8.2391,8.2661,8.2198,8.2584,189811.4132
2011-08-05 12:35:00,21.41,21.58,21.39,21.56,416360.51922605926,8.2623,8.3279,8.2545,8.3202,416360.5192
2011-08-05 12:40:00,21.57,21.69,21.52,21.68,270634.33749693853,8.324,8.3703,8.3047,8.3665,270634.3375
2011-08-05 12:45:00,21.68,21.94,21.64,21.91,271491.55033063923,8.3665,8.4668,8.351,8.4552,271491.5503
2011-08-05 12:50:00,21.9,22.04,21.84,21.89,179647.31814842028,8.4514,8.5054,8.4282,8.4475,179647.3181
2011-08-05 12:55:00,21.9,22.0,21.89,21.97,194342.3952975753,8.4514,8.49,8.4475,8.4784,194342.3953
2011-08-05 13:00:00,21.97,22.06,21.89,21.89,153073.72030369824,8.4784,8.5131,8.4475,8.4475,153073.7203
2011-08-05 13:05:00,21.88,22.01,21.82,21.96,141807.49448934605,8.4436,8.4938,8.4205,8.4745,141807.4945
2011-08-05 13:10:00,21.96,22.1,21.96,22.04,146216.01763409257,8.4745,8.5285,8.4745,8.5054,146216.0176
2011-08-05 13:15:00,22.05,22.2,22.05,22.2,98334.55792309577,8.5092,8.5671,8.5092,8.5671,98334.5579
2011-08-05 13:20:00,22.2,22.26,22.15,22.25,118417.83002694097,8.5671,8.5903,8.5478,8.5864,118417.83
2011-08-05 13:25:00,22.25,22.29,22.2,22.29,116825.8633357825,8.5864,8.6019,8.5671,8.6019,116825.8633
2011-08-05 13:30:00,22.3,22.33,22.21,22.22,82537.3499877541,8.6057,8.6173,8.571,8.5749,82537.35
2011-08-05 13:35:00,22.21,22.21,22.07,22.08,144501.59196669114,8.571,8.571,8.517,8.5208,144501.592
2011-08-05 13:40:00,22.08,22.17,22.02,22.17,89027.6757286309,8.5208,8.5556,8.4977,8.5556,89027.6757
2011-08-05 13:45:00,22.17,22.27,22.15,22.27,98334.55792309577,8.5556,8.5941,8.5478,8.5941,98334.5579
2011-08-05 13:50:00,22.26,22.45,22.25,22.4,128704.38403134947,8.5903,8.6636,8.5864,8.6443,128704.384
2011-08-05 13:55:00,22.39,22.41,22.31,22.38,71516.04212588782,8.6405,8.6482,8.6096,8.6366,71516.0421
2011-08-05 14:00:00,22.39,22.42,22.33,22.35,84129.31667891255,8.6405,8.652,8.6173,8.625,84129.3167
2011-08-05 14:05:00,22.35,22.35,22.26,22.3,99559.14768552534,8.625,8.625,8.5903,8.6057,99559.1477
2011-08-05 14:10:00,22.3,22.3,22.11,22.11,236223.3651726672,8.6057,8.6057,8.5324,8.5324,236223.3652
2011-08-05 14:15:00,22.11,22.19,22.03,22.19,140705.36370315944,8.5324,8.5633,8.5015,8.5633,140705.3637
2011-08-05 14:20:00,22.19,22.32,22.19,22.29,112539.79916727896,8.5633,8.6134,8.5633,8.6019,112539.7992
2011-08-05 14:25:00,22.32,22.4,22.31,22.37,226181.7291207445,8.6134,8.6443,8.6096,8.6327,226181.7291
2011-08-05 14:30:00,22.37,22.42,22.32,22.39,348028.41048248834,8.6327,8.652,8.6134,8.6405,348028.4105
2011-08-05 14:35:00,22.39,22.5,22.36,22.48,140337.98677443055,8.6405,8.6829,8.6289,8.6752,140337.9868
2011-08-05 14:40:00,22.48,22.48,22.41,22.45,119397.50183688464,8.6752,8.6752,8.6482,8.6636,119397.5018
2011-08-05 14:45:00,22.45,22.45,22.35,22.35,107886.35807004652,8.6636,8.6636,8.625,8.625,107886.3581
2011-08-05 14:50:00,22.34,22.36,22.22,22.25,153196.17927994122,8.6212,8.6289,8.5749,8.5864,153196.1793
2011-08-05 14:55:00,22.24,22.27,22.17,22.23,139480.77394072985,8.5826,8.5941,8.5556,8.5787,139480.7739
2011-08-05 15:00:00,22.24,22.29,22.08,22.11,183443.546411952,8.5826,8.6019,8.5208,8.5324,183443.5464
2011-08-05 15:05:00,22.11,22.11,21.91,21.96,134459.95591476854,8.5324,8.5324,8.4552,8.4745,134459.9559
2011-08-05 15:10:00,21.97,22.06,21.9,22.02,137888.80724957137,8.4784,8.5131,8.4514,8.4977,137888.8072
2011-08-05 15:15:00,22.01,22.03,21.92,21.95,126132.74553024735,8.4938,8.5015,8.4591,8.4707,126132.7455
2011-08-05 15:20:00,21.94,22.06,21.92,22.0,137154.05339211362,8.4668,8.5131,8.4591,8.49,137154.0534
2011-08-05 15:25:00,22.01,22.03,21.84,21.84,182586.33357825127,8.4938,8.5015,8.4282,8.4282,182586.3336
2011-08-05 15:30:00,21.84,21.97,21.83,21.87,244550.5755571884,8.4282,8.4784,8.4243,8.4398,244550.5756
2011-08-05 15:35:00,21.86,21.97,21.8,21.97,343864.80529022776,8.4359,8.4784,8.4128,8.4784,343864.8053
2011-08-05 15:40:00,21.97,22.11,21.97,22.09,398236.59074210137,8.4784,8.5324,8.4784,8.5247,398236.5907
2011-08-05 15:45:00,22.09,22.09,22.0,22.05,355375.9490570659,8.5247,8.5247,8.49,8.5092,355375.9491
2011-08-05 15:50:00,22.03,22.09,21.95,22.09,360274.3081067842,8.5015,8.5247,8.4707,8.5247,360274.3081
2011-08-05 15:55:00,22.09,22.11,22.06,22.09,460813.1276022532,8.5247,8.5324,8.5131,8.5247,460813.1276
2011-08-08 09:30:00,21.35,21.48,21.01,21.29,95518.00146950773,8.2391,8.2893,8.1079,8.216,95518.0015
2011-08-08 09:35:00,21.27,21.62,21.23,21.62,467915.7482243448,8.2082,8.3433,8.1928,8.3433,467915.7482
2011-08-08 09:40:00,21.62,21.63,21.42,21.46,383908.8905216752,8.3433,8.3472,8.2661,8.2816,383908.8905
2011-08-08 09:45:00,21.46,21.51,21.35,21.44,247122.21405829047,8.2816,8.3009,8.2391,8.2738,247122.2141
2011-08-08 09:50:00,21.45,21.55,21.35,21.47,223487.63164339945,8.2777,8.3163,8.2391,8.2854,223487.6316
2011-08-08 09:55:00,21.46,21.64,21.3,21.6,220915.9931422973,8.2816,8.351,8.2198,8.3356,220915.9931
2011-08-08 10:00:00,21.6,21.61,21.43,21.43,113764.38892970854,8.3356,8.3394,8.27,8.27,113764.3889
2011-08-08 10:05:00,21.43,21.47,21.39,21.43,140950.28165564535,8.27,8.2854,8.2545,8.27,140950.2817
2011-08-08 10:10:00,21.42,21.44,21.35,21.35,138868.47905951506,8.2661,8.2738,8.2391,8.2391,138868.4791
2011-08-08 10:15:00,21.35,21.35,21.17,21.22,316433.994611805,8.2391,8.2391,8.1696,8.1889,316433.9946
2011-08-08 10:20:00,21.22,21.22,21.1,21.13,173646.82831251528,8.1889,8.1889,8.1426,8.1542,173646.8283
2011-08-08 10:25:00,21.13,21.13,20.89,20.92,254469.752632868,8.1542,8.1542,8.0616,8.0732,254469.7526
2011-08-08 10:30:00,20.93,21.04,20.86,20.95,403869.7036492775,8.077,8.1195,8.05,8.0847,403869.7036
2011-08-08 10:35:00,20.95,20.99,20.72,20.83,542615.7237325496,8.0847,8.1002,7.996,8.0384,542615.7237
2011-08-08 10:40:00,20.83,20.98,20.77,20.92,400808.2292432035,8.0384,8.0963,8.0153,8.0732,400808.2292
2011-08-08 10:45:00,20.92,21.1,20.86,21.07,238550.08572128337,8.0732,8.1426,8.05,8.1311,238550.0857
2011-08-08 10:50:00,21.07,21.08,20.95,21.0,155400.44085231447,8.1311,8.1349,8.0847,8.104,155400.4409
2011-08-08 10:55:00,21.0,21.05,20.94,20.97,211731.56992407545,8.104,8.1233,8.0809,8.0925,211731.5699
2011-08-08 11:00:00,20.97,21.06,20.94,21.04,279206.4658339456,8.0925,8.1272,8.0809,8.1195,279206.4658
2011-08-08 11:05:00,21.04,21.27,21.01,21.25,173646.82831251528,8.1195,8.2082,8.1079,8.2005,173646.8283
2011-08-08 11:10:00,21.26,21.36,21.18,21.25,162625.52045064903,8.2044,8.243,8.1735,8.2005,162625.5205
2011-08-08 11:15:00,21.25,21.27,21.14,21.17,132745.53024736713,8.2005,8.2082,8.1581,8.1696,132745.5302
2011-08-08 11:20:00,21.17,21.17,21.03,21.08,125887.82757776145,8.1696,8.1696,8.1156,8.1349,125887.8276
2011-08-08 11:25:00,21.08,21.14,21.03,21.08,92701.44501591966,8.1349,8.1581,8.1156,8.1349,92701.445
2011-08-08 11:30:00,21.07,21.12,21.02,21.11,189688.95420034288,8.1311,8.1504,8.1118,8.1465,189688.9542
2011-08-08 11:35:00,21.11,21.13,21.06,21.12,112417.340191036,8.1465,8.1542,8.1272,8.1504,112417.3402
2011-08-08 11:40:00,21.11,21.17,21.06,21.06,116336.02743081067,8.1465,8.1696,8.1272,8.1272,116336.0274
2011-08-08 11:45:00,21.08,21.24,21.04,21.24,94293.41170707812,8.1349,8.1967,8.1195,8.1967,94293.4117
2011-08-08 11:50:00,21.24,21.26,21.13,21.19,74087.68062698995,8.1967,8.2044,8.1542,8.1774,74087.6806
2011-08-08 11:55:00,21.21,21.21,21.05,21.08,130296.35072250797,8.1851,8.1851,8.1233,8.1349,130296.3507
2011-08-08 12:00:00,21.1,21.1,20.99,20.99,218099.43668870928,8.1426,8.1426,8.1002,8.1002,218099.4367
2011-08-08 12:05:00,20.98,21.09,20.98,21.05,216262.5520450649,8.0963,8.1388,8.0963,8.1233,216262.552
2011-08-08 12:10:00,21.04,21.08,21.01,21.01,173524.36933627233,8.1195,8.1349,8.1079,8.1079,173524.3693
2011-08-08 12:15:00,21.01,21.02,20.87,20.9,236713.20107763892,8.1079,8.1118,8.0539,8.0655,236713.2011
2011-08-08 12:20:00,20.89,21.06,20.82,20.99,361009.061964242,8.0616,8.1272,8.0346,8.1002,361009.062
2011-08-08 12:25:00,20.99,20.99,20.87,20.88,212221.4058290473,8.1002,8.1002,8.0539,8.0577,212221.4058
2011-08-08 12:30:00,20.88,20.91,20.81,20.86,227651.23683566003,8.0577,8.0693,8.0307,8.05,227651.2368
2011-08-08 12:35:00,20.86,20.87,20.81,20.84,209404.8493754592,8.05,8.0539,8.0307,8.0423,209404.8494
2011-08-08 12:40:00,20.84,20.93,20.82,20.85,138868.47905951506,8.0423,8.077,8.0346,8.0462,138868.4791
2011-08-08 12:45:00,20.85,20.95,20.82,20.95,259368.1116825863,8.0462,8.0847,8.0346,8.0847,259368.1117
2011-08-08 12:50:00,20.95,20.95,20.82,20.82,171932.40264511388,8.0847,8.0847,8.0346,8.0346,171932.4026
2011-08-08 12:55:00,20.82,20.86,20.76,20.77,137643.88929708546,8.0346,8.05,8.0114,8.0153,137643.8893
2011-08-08 13:00:00,20.77,20.79,20.68,20.69,261939.75018368845,8.0153,8.023,7.9806,7.9844,261939.7502
2011-08-08 13:05:00,20.7,20.71,20.67,20.68,271124.17340191035,7.9883,7.9921,7.9767,7.9806,271124.1734
2011-08-08 13:10:00,20.68,20.73,20.59,20.59,243570.90374724465,7.9806,7.9998,7.9458,7.9458,243570.9037
2011-08-08 13:15:00,20.59,20.63,20.54,20.56,254959.5885378398,7.9458,7.9613,7.9265,7.9342,254959.5885
2011-08-08 13:20:00,20.56,20.61,20.5,20.59,287043.84031349496,7.9342,7.9535,7.9111,7.9458,287043.8403
2011-08-08 13:25:00,20.58,20.68,20.58,20.62,448567.2299779574,7.942,7.9806,7.942,7.9574,448567.23
2011-08-08 13:30:00,20.61,20.63,20.55,20.58,144379.13299044818,7.9535,7.9613,7.9304,7.942,144379.133
2011-08-08 13:35:00,20.58,20.59,20.37,20.37,259245.65270634336,7.942,7.9458,7.8609,7.8609,259245.6527
2011-08-08 13:40:00,20.37,20.39,20.22,20.24,298432.5251040901,7.8609,7.8686,7.803,7.8108,298432.5251
2011-08-08 13:45:00,20.25,20.33,20.24,20.28,262552.0450649032,7.8146,7.8455,7.8108,7.8262,262552.0451
2011-08-08 13:50:00,20.28,20.33,20.22,20.24,364682.83125153073,7.8262,7.8455,7.803,7.8108,364682.8313
2011-08-08 13:55:00,20.24,20.27,20.04,20.05,215772.71614009305,7.8108,7.8223,7.7336,7.7374,215772.7161
2011-08-08 14:00:00,20.05,20.16,20.03,20.16,230712.711241734,7.7374,7.7799,7.7297,7.7799,230712.7112
2011-08-08 14:05:00,20.15,20.15,19.97,20.05,259490.57065882927,7.776,7.776,7.7066,7.7374,259490.5707
2011-08-08 14:10:00,20.05,20.13,19.88,19.9,440362.4785696792,7.7374,7.7683,7.6718,7.6795,440362.4786
2011-08-08 14:15:00,19.9,19.92,19.6,19.67,615723.7325495959,7.6795,7.6873,7.5638,7.5908,615723.7325
2011-08-08 14:20:00,19.67,19.76,19.48,19.52,274430.5657604702,7.5908,7.6255,7.5175,7.5329,274430.5658
2011-08-08 14:25:00,19.52,19.57,19.17,19.54,531716.8748469262,7.5329,7.5522,7.3978,7.5406,531716.8748
2011-08-08 14:30:00,19.56,19.71,19.51,19.7,465956.4046044575,7.5483,7.6062,7.529,7.6024,465956.4046
2011-08-08 14:35:00,19.7,19.76,19.66,19.66,636541.7585108988,7.6024,7.6255,7.5869,7.5869,636541.7585
2011-08-08 14:40:00,19.67,19.87,19.66,19.82,406808.7190791085,7.5908,7.668,7.5869,7.6487,406808.7191
2011-08-08 14:45:00,19.81,19.84,19.73,19.79,324883.6639725692,7.6448,7.6564,7.6139,7.6371,324883.664
2011-08-08 14:50:00,19.79,19.8,19.76,19.79,290717.60960078373,7.6371,7.641,7.6255,7.6371,290717.6096
2011-08-08 14:55:00,19.78,19.82,19.75,19.77,349130.54126867495,7.6332,7.6487,7.6217,7.6294,349130.5413
2011-08-08 15:00:00,19.78,19.85,19.76,19.8,293411.7070781288,7.6332,7.6603,7.6255,7.641,293411.7071
2011-08-08 15:05:00,19.8,19.85,19.75,19.84,299657.1148665197,7.641,7.6603,7.6217,7.6564,299657.1149
2011-08-08 15:10:00,19.84,20.07,19.83,20.06,422361.0090619642,7.6564,7.7452,7.6525,7.7413,422361.0091
2011-08-08 15:15:00,20.07,20.4,20.03,20.36,631153.5635562086,7.7452,7.8725,7.7297,7.8571,631153.5636
2011-08-08 15:20:00,20.35,20.36,20.22,20.27,416238.0602498163,7.8532,7.8571,7.803,7.8223,416238.0602
2011-08-08 15:25:00,20.27,20.27,20.08,20.1,337374.4795493509,7.8223,7.8223,7.749,7.7567,337374.4795
2011-08-08 15:30:00,20.1,20.1,20.0,20.01,692505.5106539308,7.7567,7.7567,7.7181,7.722,692505.5107
2011-08-08 15:35:00,20.01,20.02,19.97,20.0,689933.8721528287,7.722,7.7259,7.7066,7.7181,689933.8722
2011-08-08 15:40:00,20.01,20.06,19.87,19.88,694587.3132500611,7.722,7.7413,7.668,7.6718,694587.3133
2011-08-08 15:45:00,19.88,19.88,19.78,19.83,1048371.2956159684,7.6718,7.6718,7.6332,7.6525,1048371.2956
2011-08-08 15:50:00,19.82,19.88,19.75,19.75,1275410.237570414,7.6487,7.6718,7.6217,7.6217,1275410.2376
2011-08-08 15:55:00,19.76,19.77,19.57,19.64,1617805.535145726,7.6255,7.6294,7.5522,7.5792,1617805.5351
2011-08-09 09:30:00,20.28,20.3,19.98,20.26,335047.7590007347,7.8262,7.8339,7.7104,7.8185,335047.759
2011-08-09 09:35:00,20.27,20.31,20.12,20.17,334313.005143277,7.8223,7.8378,7.7644,7.7837,334313.0051
2011-08-09 09:40:00,20.17,20.18,19.75,19.8,272838.5990693117,7.7837,7.7876,7.6217,7.641,272838.5991
2011-08-09 09:45:00,19.8,20.02,19.8,19.93,197526.32867989223,7.641,7.7259,7.641,7.6911,197526.3287
2011-08-09 09:50:00,19.93,20.14,19.88,20.12,186137.64388929703,7.6911,7.7722,7.6718,7.7644,186137.6439
2011-08-09 09:55:00,20.12,20.47,20.11,20.41,747612.0499632623,7.7644,7.8995,7.7606,7.8764,747612.05
2011-08-09 10:00:00,20.41,20.58,20.35,20.56,352069.556698506,7.8764,7.942,7.8532,7.9342,352069.5567
2011-08-09 10:05:00,20.56,20.76,20.55,20.68,440362.4785696792,7.9342,8.0114,7.9304,7.9806,440362.4786
2011-08-09 10:10:00,20.68,20.82,20.63,20.82,206833.2108743571,7.9806,8.0346,7.9613,8.0346,206833.2109
2011-08-09 10:15:00,20.82,20.85,20.7,20.85,178912.5642909625,8.0346,8.0462,7.9883,8.0462,178912.5643
2011-08-09 10:20:00,20.85,20.92,20.78,20.87,175116.3360274308,8.0462,8.0732,8.0191,8.0539,175116.336
2011-08-09 10:25:00,20.87,20.97,20.83,20.9,192505.5106539309,8.0539,8.0925,8.0384,8.0655,192505.5107
2011-08-09 10:30:00,20.9,20.94,20.86,20.94,165197.15895175116,8.0655,8.0809,8.05,8.0809,165197.159
2011-08-09 10:35:00,20.92,20.95,20.85,20.86,172789.61547881458,8.0732,8.0847,8.0462,8.05,172789.6155
2011-08-09 10:40:00,20.86,20.9,20.81,20.82,177198.1386235611,8.05,8.0655,8.0307,8.0346,177198.1386
2011-08-09 10:45:00,20.82,20.99,20.82,20.95,132990.44819985304,8.0346,8.1002,8.0346,8.0847,132990.4482
2011-08-09 10:50:00,20.95,21.01,20.88,20.92,164095.02816556452,8.0847,8.1079,8.0577,8.0732,164095.0282
2011-08-09 10:55:00,20.91,21.03,20.91,20.93,191036.00293901545,8.0693,8.1156,8.0693,8.077,191036.0029
2011-08-09 11:00:00,20.93,20.96,20.73,20.75,177075.67964731815,8.077,8.0886,7.9998,8.0076,177075.6796
2011-08-09 11:05:00,20.74,20.78,20.68,20.68,223242.71369091352,8.0037,8.0191,7.9806,7.9806,223242.7137
2011-08-09 11:10:00,20.68,20.68,20.55,20.6,184423.2182218957,7.9806,7.9806,7.9304,7.9497,184423.2182
2011-08-09 11:15:00,20.6,20.72,20.59,20.7,132500.6122948812,7.9497,7.996,7.9458,7.9883,132500.6123
2011-08-09 11:20:00,20.7,20.77,20.7,20.73,83394.5628214548,7.9883,8.0153,7.9883,7.9998,83394.5628
2011-08-09 11:25:00,20.73,20.86,20.73,20.86,104702.4246877296,7.9998,8.05,7.9998,8.05,104702.4247
2011-08-09 11:30:00,20.86,20.99,20.85,20.99,356355.6208670095,8.05,8.1002,8.0462,8.1002,356355.6209
2011-08-09 11:35:00,20.98,21.17,20.95,21.17,239284.8395787411,8.0963,8.1696,8.0847,8.1696,239284.8396
2011-08-09 11:40:00,21.17,21.17,21.06,21.1,134582.4148910115,8.1696,8.1696,8.1272,8.1426,134582.4149
2011-08-09 11:45:00,21.1,21.12,21.01,21.01,118540.28900318392,8.1426,8.1504,8.1079,8.1079,118540.289
2011-08-09 11:50:00,21.01,21.26,21.0,21.24,221773.205975998,8.1079,8.2044,8.104,8.1967,221773.206
2011-08-09 11:55:00,21.23,21.24,21.1,21.12,180137.1540533921,8.1928,8.1967,8.1426,8.1504,180137.1541
2011-08-09 12:00:00,21.12,21.21,21.09,21.14,131765.85843742345,8.1504,8.1851,8.1388,8.1581,131765.8584
2011-08-09 12:05:00,21.13,21.25,21.08,21.25,113029.6350722508,8.1542,8.2005,8.1349,8.2005,113029.6351
2011-08-09 12:10:00,21.25,21.26,21.21,21.26,171687.48469262797,8.2005,8.2044,8.1851,8.2044,171687.4847
2011-08-09 12:15:00,21.26,21.31,21.22,21.31,89639.9706098457,8.2044,8.2237,8.1889,8.2237,89639.9706
2011-08-09 12:20:00,21.31,21.31,21.24,21.29,98824.3938280676,8.2237,8.2237,8.1967,8.216,98824.3938
2011-08-09 12:25:00,21.28,21.31,21.25,21.29,116091.10947832475,8.2121,8.2237,8.2005,8.216,116091.1095
2011-08-09 12:30:00,21.3,21.39,21.3,21.39,115111.43766838108,8.2198,8.2545,8.2198,8.2545,115111.4377
2011-08-09 12:35:00,21.39,21.46,21.37,21.42,82047.51408278226,8.2545,8.2816,8.2468,8.2661,82047.5141
2011-08-09 12:40:00,21.42,21.42,21.38,21.38,49228.50844966936,8.2661,8.2661,8.2507,8.2507,49228.5084
2011-08-09 12:45:00,21.38,21.41,21.38,21.39,77394.07298554984,8.2507,8.2623,8.2507,8.2545,77394.073
2011-08-09 12:50:00,21.4,21.41,21.37,21.41,231325.0061229488,8.2584,8.2623,8.2468,8.2623,231325.0061
2011-08-09 12:55:00,21.4,21.41,21.39,21.4,118417.83002694097,8.2584,8.2623,8.2545,8.2584,118417.83
2011-08-09 13:00:00,21.39,21.4,21.32,21.39,256796.47318148412,8.2545,8.2584,8.2275,8.2545,256796.4732
2011-08-09 13:05:00,21.39,21.49,21.39,21.49,164584.86407053637,8.2545,8.2931,8.2545,8.2931,164584.8641
2011-08-09 13:10:00,21.48,21.63,21.48,21.63,238672.54469752632,8.2893,8.3472,8.2893,8.3472,238672.5447
2011-08-09 13:15:00,21.62,21.63,21.51,21.56,183810.9233406809,8.3433,8.3472,8.3009,8.3202,183810.9233
2011-08-09 13:20:00,21.57,21.61,21.54,21.6,136174.38158216997,8.324,8.3394,8.3124,8.3356,136174.3816
2011-08-09 13:25:00,21.61,21.64,21.54,21.54,173156.99240754347,8.3394,8.351,8.3124,8.3124,173156.9924
2011-08-09 13:30:00,21.55,21.55,21.45,21.45,89395.05265735977,8.3163,8.3163,8.2777,8.2777,89395.0527
2011-08-09 13:35:00,21.46,21.48,21.35,21.38,117070.78128826842,8.2816,8.2893,8.2391,8.2507,117070.7813
2011-08-09 13:40:00,21.38,21.38,21.34,21.35,78986.0396767083,8.2507,8.2507,8.2353,8.2391,78986.0397
2011-08-09 13:45:00,21.35,21.37,21.31,21.35,205363.7031594416,8.2391,8.2468,8.2237,8.2391,205363.7032
2011-08-09 13:50:00,21.35,21.35,21.22,21.23,194832.23120254712,8.2391,8.2391,8.1889,8.1928,194832.2312
2011-08-09 13:55:00,21.23,21.35,21.22,21.28,149399.9510164095,8.1928,8.2391,8.1889,8.2121,149399.951
2011-08-09 14:00:00,21.27,21.31,21.22,21.23,149644.8689688954,8.2082,8.2237,8.1889,8.1928,149644.869
2011-08-09 14:05:00,21.23,21.26,21.19,21.23,193607.6414401176,8.1928,8.2044,8.1774,8.1928,193607.6414
2011-08-09 14:10:00,21.23,21.29,21.22,21.25,85231.44746509919,8.1928,8.216,8.1889,8.2005,85231.4475
2011-08-09 14:15:00,21.24,21.5,21.22,21.22,132133.23536615234,8.1967,8.297,8.1889,8.1889,132133.2354
2011-08-09 14:20:00,21.22,21.34,20.73,20.82,334557.9230957629,8.1889,8.2353,7.9998,8.0346,334557.9231
2011-08-09 14:25:00,20.82,21.17,20.73,21.1,201689.9338721528,8.0346,8.1696,7.9998,8.1426,201689.9339
2011-08-09 14:30:00,21.1,21.11,20.98,21.03,230835.17021797696,8.1426,8.1465,8.0963,8.1156,230835.1702
2011-08-09 14:35:00,21.03,21.08,20.71,20.73,209404.8493754592,8.1156,8.1349,7.9921,7.9998,209404.8494
2011-08-09 14:40:00,20.73,20.76,20.17,20.38,392848.3957874112,7.9998,8.0114,7.7837,7.8648,392848.3958
2011-08-09 14:45:00,20.37,20.71,20.37,20.57,348150.8694587313,7.8609,7.9921,7.8609,7.9381,348150.8695
2011-08-09 14:50:00,20.57,20.95,20.56,20.84,313372.52020573104,7.9381,8.0847,7.9342,8.0423,313372.5202
2011-08-09 14:55:00,20.83,20.83,20.64,20.7,227528.77785941708,8.0384,8.0384,7.9651,7.9883,227528.7779
2011-08-09 15:00:00,20.7,20.82,20.53,20.81,193975.0183688464,7.9883,8.0346,7.9227,8.0307,193975.0184
2011-08-09 15:05:00,20.82,20.93,20.77,20.87,198873.3774185648,8.0346,8.077,8.0153,8.0539,198873.3774
2011-08-09 15:10:00,20.86,21.13,20.84,21.1,231080.08817046287,8.05,8.1542,8.0423,8.1426,231080.0882
2011-08-09 15:15:00,21.09,21.39,21.08,21.32,254714.6705853539,8.1388,8.2545,8.1349,8.2275,254714.6706
2011-08-09 15:20:00,21.31,21.35,21.22,21.35,235243.69336272348,8.2237,8.2391,8.1889,8.2391,235243.6934
2011-08-09 15:25:00,21.35,21.49,21.3,21.41,215160.42125887825,8.2391,8.2931,8.2198,8.2623,215160.4213
2011-08-09 15:30:00,21.42,21.46,21.31,21.39,339333.8231692383,8.2661,8.2816,8.2237,8.2545,339333.8232
2011-08-09 15:35:00,21.39,21.51,21.35,21.48,328924.8101885868,8.2545,8.3009,8.2391,8.2893,328924.8102
2011-08-09 15:40:00,21.48,21.7,21.47,21.64,346558.90276757284,8.2893,8.3742,8.2854,8.351,346558.9028
2011-08-09 15:45:00,21.65,21.8,21.58,21.8,529635.0722507959,8.3549,8.4128,8.3279,8.4128,529635.0723
2011-08-09 15:50:00,21.8,21.87,21.68,21.83,581190.3012490815,8.4128,8.4398,8.3665,8.4243,581190.3012
2011-08-09 15:55:00,21.84,22.08,21.82,22.07,865050.2081802596,8.4282,8.5208,8.4205,8.517,865050.2082
2011-08-10 09:30:00,21.62,21.97,21.44,21.58,267940.2400195934,8.3433,8.4784,8.2738,8.3279,267940.24
2011-08-10 09:35:00,21.53,22.09,21.47,22.09,441464.60935586574,8.3086,8.5247,8.2854,8.5247,441464.6094
2011-08-10 09:40:00,22.09,22.1,21.75,21.95,528288.0235121234,8.5247,8.5285,8.3935,8.4707,528288.0235
2011-08-10 09:45:00,21.95,22.2,21.88,22.11,296840.5584129316,8.4707,8.5671,8.4436,8.5324,296840.5584
2011-08-10 09:50:00,22.18,22.24,21.97,22.17,323903.9921626255,8.5594,8.5826,8.4784,8.5556,323903.9922
2011-08-10 09:55:00,22.17,22.26,21.92,21.93,413299.0448199853,8.5556,8.5903,8.4591,8.4629,413299.0448
2011-08-10 10:00:00,21.93,21.97,21.75,21.85,461180.5045309821,8.4629,8.4784,8.3935,8.4321,461180.5045
2011-08-10 10:05:00,21.84,22.11,21.82,21.95,333455.7923095763,8.4282,8.5324,8.4205,8.4707,333455.7923
2011-08-10 10:10:00,21.96,21.96,21.55,21.82,296718.0994366887,8.4745,8.4745,8.3163,8.4205,296718.0994
2011-08-10 10:15:00,21.8,21.9,21.73,21.84,262429.5860886603,8.4128,8.4514,8.3858,8.4282,262429.5861
2011-08-10 10:20:00,21.84,21.93,21.66,21.8,374602.0083272104,8.4282,8.4629,8.3587,8.4128,374602.0083
2011-08-10 10:25:00,21.8,21.93,21.77,21.8,388439.8726426647,8.4128,8.4629,8.4012,8.4128,388439.8726
2011-08-10 10:30:00,21.8,22.18,21.79,22.13,689444.0362478569,8.4128,8.5594,8.4089,8.5401,689444.0362
2011-08-10 10:35:00,22.13,22.15,21.93,22.03,415748.22434484446,8.5401,8.5478,8.4629,8.5015,415748.2243
2011-08-10 10:40:00,22.03,22.22,22.02,22.02,327455.30247367127,8.5015,8.5749,8.4977,8.4977,327455.3025
2011-08-10 10:45:00,22.02,22.09,21.88,21.99,168013.7154053392,8.4977,8.5247,8.4436,8.4861,168013.7154
2011-08-10 10:50:00,21.98,21.98,21.75,21.88,169115.84619152584,8.4822,8.4822,8.3935,8.4436,169115.8462
2011-08-10 10:55:00,21.88,22.04,21.84,21.95,791819.7403869703,8.4436,8.5054,8.4282,8.4707,791819.7404
2011-08-10 11:00:00,21.95,22.28,21.83,21.86,605069.8016164585,8.4707,8.598,8.4243,8.4359,605069.8016
2011-08-10 11:05:00,21.85,22.0,21.84,21.98,258388.43987264263,8.4321,8.49,8.4282,8.4822,258388.4399
2011-08-10 11:10:00,21.97,22.08,21.9,22.07,239897.1344599559,8.4784,8.5208,8.4514,8.517,239897.1345
2011-08-10 11:15:00,22.06,22.21,22.0,22.17,288390.8890521675,8.5131,8.571,8.49,8.5556,288390.8891
2011-08-10 11:20:00,22.17,22.2,22.03,22.11,232794.5138378643,8.5556,8.5671,8.5015,8.5324,232794.5138
2011-08-10 11:25:00,22.11,22.15,21.97,22.01,282023.0222875337,8.5324,8.5478,8.4784,8.4938,282023.0223
2011-08-10 11:30:00,22.01,22.2,22.0,22.12,195566.9850600049,8.4938,8.5671,8.49,8.5363,195566.9851
2011-08-10 11:35:00,22.11,22.11,21.93,22.02,181729.12074455057,8.5324,8.5324,8.4629,8.4977,181729.1207
2011-08-10 11:40:00,22.02,22.23,21.98,22.18,226671.5650257164,8.4977,8.5787,8.4822,8.5594,226671.565
2011-08-10 11:45:00,22.18,22.18,21.92,21.92,107274.06318883171,8.5594,8.5594,8.4591,8.4591,107274.0632
2011-08-10 11:50:00,21.93,22.07,21.92,22.02,86333.57825128581,8.4629,8.517,8.4591,8.4977,86333.5783
2011-08-10 11:55:00,22.02,22.15,22.01,22.02,121234.386480529,8.4977,8.5478,8.4938,8.4977,121234.3865
2011-08-10 12:00:00,22.02,22.11,21.93,22.05,138378.6431545432,8.4977,8.5324,8.4629,8.5092,138378.6432
2011-08-10 12:05:00,22.06,22.21,22.06,22.13,181239.2848395788,8.5131,8.571,8.5131,8.5401,181239.2848
2011-08-10 12:10:00,22.13,22.2,22.12,22.15,161523.3896644624,8.5401,8.5671,8.5363,8.5478,161523.3897
2011-08-10 12:15:00,22.15,22.2,22.09,22.16,275900.0734753857,8.5478,8.5671,8.5247,8.5517,275900.0735
2011-08-10 12:20:00,22.16,22.2,22.12,22.15,129806.51481753612,8.5517,8.5671,8.5363,8.5478,129806.5148
2011-08-10 12:25:00,22.15,22.17,22.06,22.07,158829.2921871173,8.5478,8.5556,8.5131,8.517,158829.2922
2011-08-10 12:30:00,22.07,22.16,22.06,22.13,146338.47661033552,8.517,8.5517,8.5131,8.5401,146338.4766
2011-08-10 12:35:00,22.13,22.14,21.88,21.93,84986.52951261327,8.5401,8.544,8.4436,8.4629,84986.5295
2011-08-10 12:40:00,21.93,22.0,21.83,21.98,103722.75287778594,8.4629,8.49,8.4243,8.4822,103722.7529
2011-08-10 12:45:00,21.98,22.07,21.95,21.97,132010.77638990938,8.4822,8.517,8.4707,8.4784,132010.7764
2011-08-10 12:50:00,21.97,22.02,21.93,21.99,236345.8241489101,8.4784,8.4977,8.4629,8.4861,236345.8241
2011-08-10 12:55:00,21.98,22.11,21.93,22.08,88660.29879990203,8.4822,8.5324,8.4629,8.5208,88660.2988
2011-08-10 13:00:00,22.08,22.16,22.0,22.14,104457.50673524367,8.5208,8.5517,8.49,8.544,104457.5067
2011-08-10 13:05:00,22.15,22.15,22.0,22.1,98334.55792309577,8.5478,8.5478,8.49,8.5285,98334.5579
2011-08-10 13:10:00,22.1,22.14,22.0,22.04,71760.96007837374,8.5285,8.544,8.49,8.5054,71760.9601
2011-08-10 13:15:00,22.05,22.08,21.88,21.96,105927.0144501592,8.5092,8.5208,8.4436,8.4745,105927.0145
2011-08-10 13:20:00,21.94,21.96,21.84,21.84,150134.70487386725,8.4668,8.4745,8.4282,8.4282,150134.7049
2011-08-10 13:25:00,21.84,21.99,21.81,21.93,105437.17854518736,8.4282,8.4861,8.4166,8.4629,105437.1785
2011-08-10 13:30:00,21.93,21.96,21.84,21.93,111437.66838109231,8.4629,8.4745,8.4282,8.4629,111437.6684
2011-08-10 13:35:00,21.94,21.94,21.83,21.84,116091.10947832475,8.4668,8.4668,8.4243,8.4282,116091.1095
2011-08-10 13:40:00,21.84,21.97,21.82,21.89,63311.2907176096,8.4282,8.4784,8.4205,8.4475,63311.2907
2011-08-10 13:45:00,21.89,22.11,21.89,22.07,160788.63580700464,8.4475,8.5324,8.4475,8.517,160788.6358
2011-08-10 13:50:00,22.06,22.19,22.04,22.19,155155.52289982856,8.5131,8.5633,8.5054,8.5633,155155.5229
2011-08-10 13:55:00,22.19,22.23,22.12,22.23,136909.13543962772,8.5633,8.5787,8.5363,8.5787,136909.1354
2011-08-10 14:00:00,22.24,22.27,22.14,22.22,132623.07127112415,8.5826,8.5941,8.544,8.5749,132623.0713
2011-08-10 14:05:00,22.22,22.49,22.21,22.49,230100.4163605192,8.5749,8.679,8.571,8.679,230100.4164
2011-08-10 14:10:00,22.49,22.82,22.48,22.81,609110.9478324761,8.679,8.8064,8.6752,8.8025,609110.9478
2011-08-10 14:15:00,22.82,22.83,22.62,22.63,581680.1371540533,8.8064,8.8103,8.7292,8.7331,581680.1372
2011-08-10 14:20:00,22.64,22.82,22.6,22.77,386725.4469752632,8.7369,8.8064,8.7215,8.7871,386725.447
2011-08-10 14:25:00,22.77,22.9,22.77,22.84,286921.381337252,8.7871,8.8373,8.7871,8.8141,286921.3813
2011-08-10 14:30:00,22.84,22.86,22.7,22.7,135562.08670095517,8.8141,8.8218,8.7601,8.7601,135562.0867
2011-08-10 14:35:00,22.69,22.77,22.5,22.51,386602.9879990203,8.7562,8.7871,8.6829,8.6868,386602.988
2011-08-10 14:40:00,22.5,22.56,22.46,22.51,173891.74626500122,8.6829,8.7061,8.6675,8.6868,173891.7463
2011-08-10 14:45:00,22.5,22.64,22.47,22.47,144379.13299044818,8.6829,8.7369,8.6713,8.6713,144379.133
2011-08-10 14:50:00,22.48,22.49,22.29,22.29,156380.11266225812,8.6752,8.679,8.6019,8.6019,156380.1127
2011-08-10 14:55:00,22.29,22.42,22.29,22.35,230345.33431300512,8.6019,8.652,8.6019,8.625,230345.3343
2011-08-10 15:00:00,22.34,22.39,22.26,22.36,287901.05314719566,8.6212,8.6405,8.5903,8.6289,287901.0531
2011-08-10 15:05:00,22.36,22.42,22.16,22.19,241734.0191036003,8.6289,8.652,8.5517,8.5633,241734.0191
2011-08-10 15:10:00,22.19,22.24,22.04,22.05,299657.1148665197,8.5633,8.5826,8.5054,8.5092,299657.1149
2011-08-10 15:15:00,22.04,22.18,21.99,22.17,152094.04849375458,8.5054,8.5594,8.4861,8.5556,152094.0485
2011-08-10 15:20:00,22.16,22.31,22.15,22.29,219201.56747489588,8.5517,8.6096,8.5478,8.6019,219201.5675
2011-08-10 15:25:00,22.29,22.37,22.05,22.08,190056.3311290717,8.6019,8.6327,8.5092,8.5208,190056.3311
2011-08-10 15:30:00,22.08,22.11,21.84,21.84,261694.8322312025,8.5208,8.5324,8.4282,8.4282,261694.8322
2011-08-10 15:35:00,21.84,22.02,21.84,21.99,279206.4658339456,8.4282,8.4977,8.4282,8.4861,279206.4658
2011-08-10 15:40:00,21.99,22.08,21.8,21.84,452118.5402890032,8.4861,8.5208,8.4128,8.4282,452118.5403
2011-08-10 15:45:00,21.84,21.85,21.73,21.75,724222.3855008571,8.4282,8.4321,8.3858,8.3935,724222.3855
2011-08-10 15:50:00,21.75,21.75,21.53,21.53,867376.9287288758,8.3935,8.3935,8.3086,8.3086,867376.9287
2011-08-10 15:55:00,21.54,21.54,21.44,21.53,1313984.815086946,8.3124,8.3124,8.2738,8.3086,1313984.8151
2011-08-11 09:30:00,22.06,22.39,21.57,22.39,307249.57139358314,8.5131,8.6405,8.324,8.6405,307249.5714
2011-08-11 09:35:00,22.38,22.42,22.04,22.07,333700.7102620622,8.6366,8.652,8.5054,8.517,333700.7103
2011-08-11 09:40:00,22.06,22.07,21.71,21.75,211731.56992407545,8.5131,8.517,8.378,8.3935,211731.5699
2011-08-11 09:45:00,21.71,21.86,21.61,21.66,224957.1393583149,8.378,8.4359,8.3394,8.3587,224957.1394
2011-08-11 09:50:00,21.63,21.69,21.51,21.57,298310.0661278471,8.3472,8.3703,8.3009,8.324,298310.0661
2011-08-11 09:55:00,21.57,21.7,21.46,21.67,236345.8241489101,8.324,8.3742,8.2816,8.3626,236345.8241
2011-08-11 10:00:00,21.67,21.71,21.57,21.67,234876.3164339946,8.3626,8.378,8.324,8.3626,234876.3164
2011-08-11 10:05:00,21.67,21.75,21.56,21.74,216752.3879500368,8.3626,8.3935,8.3202,8.3896,216752.388
2011-08-11 10:10:00,21.74,21.79,21.61,21.74,162258.14352192014,8.3896,8.4089,8.3394,8.3896,162258.1435
2011-08-11 10:15:00,21.74,22.0,21.74,21.95,244795.49350967424,8.3896,8.49,8.3896,8.4707,244795.4935
2011-08-11 10:20:00,21.96,22.04,21.84,21.97,210139.60323291697,8.4745,8.5054,8.4282,8.4784,210139.6032
2011-08-11 10:25:00,21.96,22.03,21.8,21.8,141807.49448934605,8.4745,8.5015,8.4128,8.4128,141807.4945
2011-08-11 10:30:00,21.8,21.99,21.8,21.9,174504.041146216,8.4128,8.4861,8.4128,8.4514,174504.0411
2011-08-11 10:35:00,21.89,21.98,21.74,21.97,121724.22238550083,8.4475,8.4822,8.3896,8.4784,121724.2224
2011-08-11 10:40:00,21.97,22.11,21.94,22.1,187362.23365172665,8.4784,8.5324,8.4668,8.5285,187362.2337
2011-08-11 10:45:00,22.1,22.19,22.02,22.19,458976.2429586088,8.5285,8.5633,8.4977,8.5633,458976.243
2011-08-11 10:50:00,22.18,22.24,22.05,22.06,177443.056576047,8.5594,8.5826,8.5092,8.5131,177443.0566
2011-08-11 10:55:00,22.06,22.06,21.98,22.01,133970.1200097967,8.5131,8.5131,8.4822,8.4938,133970.12
2011-08-11 11:00:00,22.0,22.13,21.99,22.11,112784.71711976489,8.49,8.5401,8.4861,8.5324,112784.7171
2011-08-11 11:05:00,22.12,22.14,21.97,22.0,166911.58461915256,8.5363,8.544,8.4784,8.49,166911.5846
2011-08-11 11:10:00,21.97,22.0,21.9,21.95,152951.2613274553,8.4784,8.49,8.4514,8.4707,152951.2613
2011-08-11 11:15:00,21.95,21.98,21.88,21.97,156380.11266225812,8.4707,8.4822,8.4436,8.4784,156380.1127
2011-08-11 11:20:00,22.0,22.01,21.89,21.9,89027.6757286309,8.49,8.4938,8.4475,8.4514,89027.6757
2011-08-11 11:25:00,21.89,21.93,21.82,21.91,144011.75606171932,8.4475,8.4629,8.4205,8.4552,144011.7561
2011-08-11 11:30:00,21.91,22.06,21.9,21.97,184300.7592456527,8.4552,8.5131,8.4514,8.4784,184300.7592
2011-08-11 11:35:00,21.98,22.05,21.87,21.99,382561.84178300266,8.4822,8.5092,8.4398,8.4861,382561.8418
2011-08-11 11:40:00,22.0,22.07,21.97,22.06,53024.73671320108,8.49,8.517,8.4784,8.5131,53024.7367
2011-08-11 11:45:00,22.06,22.1,22.0,22.09,93803.5758021063,8.5131,8.5285,8.49,8.5247,93803.5758
2011-08-11 11:50:00,22.07,22.19,22.04,22.14,214548.12637766343,8.517,8.5633,8.5054,8.544,214548.1264
2011-08-11 11:55:00,22.14,22.14,22.04,22.06,92211.60911094784,8.544,8.544,8.5054,8.5131,92211.6091
2011-08-11 12:00:00,22.06,22.11,22.0,22.07,181239.2848395788,8.5131,8.5324,8.49,8.517,181239.2848
2011-08-11 12:05:00,22.06,22.19,22.06,22.15,62086.70095518001,8.5131,8.5633,8.5131,8.5478,62086.701
2011-08-11 12:10:00,22.15,22.16,22.04,22.15,50942.93411707078,8.5478,8.5517,8.5054,8.5478,50942.9341
2011-08-11 12:15:00,22.14,22.18,22.09,22.11,100783.73744795492,8.544,8.5594,8.5247,8.5324,100783.7374
2011-08-11 12:20:00,22.11,22.15,22.04,22.09,66372.76512368357,8.5324,8.5478,8.5054,8.5247,66372.7651
2011-08-11 12:25:00,22.09,22.09,21.99,22.05,38574.57751653196,8.5247,8.5247,8.4861,8.5092,38574.5775
2011-08-11 12:30:00,22.06,22.18,22.06,22.14,38207.20058780308,8.5131,8.5594,8.5131,8.544,38207.2006
2011-08-11 12:35:00,22.14,22.16,22.12,22.15,45187.36223365172,8.544,8.5517,8.5363,8.5478,45187.3622
2011-08-11 12:40:00,22.15,22.2,22.15,22.2,112907.17609600782,8.5478,8.5671,8.5478,8.5671,112907.1761
2011-08-11 12:45:00,22.2,22.31,22.2,22.22,122948.81214793044,8.5671,8.6096,8.5671,8.5749,122948.8121
2011-08-11 12:50:00,22.21,22.25,22.21,22.24,97967.18099436688,8.571,8.5864,8.571,8.5826,97967.181
2011-08-11 12:55:00,22.24,22.46,22.24,22.42,110457.99657114866,8.5826,8.6675,8.5826,8.652,110457.9966
2011-08-11 13:00:00,22.42,22.46,22.3,22.35,272348.76316433994,8.652,8.6675,8.6057,8.625,272348.7632
2011-08-11 13:05:00,22.33,22.38,22.29,22.37,170217.97697771245,8.6173,8.6366,8.6019,8.6327,170217.977
2011-08-11 13:10:00,22.36,22.49,22.34,22.37,89517.51163360274,8.6289,8.679,8.6212,8.6327,89517.5116
2011-08-11 13:15:00,22.37,22.46,22.35,22.42,192015.67474895908,8.6327,8.6675,8.625,8.652,192015.6747
2011-08-11 13:20:00,22.42,22.42,22.36,22.36,127479.7942689199,8.652,8.652,8.6289,8.6289,127479.7943
2011-08-11 13:25:00,22.37,22.45,22.34,22.37,80455.5473916238,8.6327,8.6636,8.6212,8.6327,80455.5474
2011-08-11 13:30:00,22.37,22.45,22.34,22.43,143032.08425177564,8.6327,8.6636,8.6212,8.6559,143032.0843
2011-08-11 13:35:00,22.42,22.47,22.34,22.34,109478.324761205,8.652,8.6713,8.6212,8.6212,109478.3248
2011-08-11 13:40:00,22.34,22.39,22.22,22.25,144134.21503796228,8.6212,8.6405,8.5749,8.5864,144134.215
2011-08-11 13:45:00,22.25,22.29,22.24,22.25,122458.9762429586,8.5864,8.6019,8.5826,8.5864,122458.9762
2011-08-11 13:50:00,22.26,22.33,22.21,22.3,191036.00293901545,8.5903,8.6173,8.571,8.6057,191036.0029
2011-08-11 13:55:00,22.3,22.35,22.26,22.34,99436.6887092824,8.6057,8.625,8.5903,8.6212,99436.6887
2011-08-11 14:00:00,22.34,22.39,22.31,22.37,154175.85108988488,8.6212,8.6405,8.6096,8.6327,154175.8511
2011-08-11 14:05:00,22.37,22.42,22.35,22.39,104457.50673524367,8.6327,8.652,8.625,8.6405,104457.5067
2011-08-11 14:10:00,22.39,22.55,22.39,22.53,143644.37913299043,8.6405,8.7022,8.6405,8.6945,143644.3791
2011-08-11 14:15:00,22.52,22.56,22.44,22.45,191158.4619152584,8.6906,8.7061,8.6598,8.6636,191158.4619
2011-08-11 14:20:00,22.45,22.48,22.4,22.45,165931.9128092089,8.6636,8.6752,8.6443,8.6636,165931.9128
2011-08-11 14:25:00,22.46,22.46,22.37,22.42,210874.35709037472,8.6675,8.6675,8.6327,8.652,210874.3571
2011-08-11 14:30:00,22.43,22.45,22.2,22.2,183566.00538819493,8.6559,8.6636,8.5671,8.5671,183566.0054
2011-08-11 14:35:00,22.2,22.28,22.19,22.24,156380.11266225812,8.5671,8.598,8.5633,8.5826,156380.1127
2011-08-11 14:40:00,22.24,22.26,22.14,22.22,205975.9980406564,8.5826,8.5903,8.544,8.5749,205975.998
2011-08-11 14:45:00,22.21,22.24,22.19,22.19,130051.43277002205,8.571,8.5826,8.5633,8.5633,130051.4328
2011-08-11 14:50:00,22.2,22.29,22.17,22.29,239652.21650747,8.5671,8.6019,8.5556,8.6019,239652.2165
2011-08-11 14:55:00,22.28,22.33,22.24,22.29,262184.6681361744,8.598,8.6173,8.5826,8.6019,262184.6681
2011-08-11 15:00:00,22.29,22.41,22.24,22.4,159931.42297330394,8.6019,8.6482,8.5826,8.6443,159931.423
2011-08-11 15:05:00,22.4,22.46,22.33,22.33,178790.10531471955,8.6443,8.6675,8.6173,8.6173,178790.1053
2011-08-11 15:10:00,22.33,22.46,22.33,22.46,284349.7428361499,8.6173,8.6675,8.6173,8.6675,284349.7428
2011-08-11 15:15:00,22.45,22.57,22.42,22.51,347171.19764878764,8.6636,8.7099,8.652,8.6868,347171.1976
2011-08-11 15:20:00,22.51,22.62,22.49,22.62,157972.0793534166,8.6868,8.7292,8.679,8.7292,157972.0794
2011-08-11 15:25:00,22.62,22.63,22.51,22.63,353049.2285084496,8.7292,8.7331,8.6868,8.7331,353049.2285
2011-08-11 15:30:00,22.63,22.77,22.59,22.75,647930.443301494,8.7331,8.7871,8.7176,8.7794,647930.4433
2011-08-11 15:35:00,22.75,22.86,22.72,22.82,619642.4197893705,8.7794,8.8218,8.7678,8.8064,619642.4198
2011-08-11 15:40:00,22.82,22.84,22.73,22.84,525104.0901298064,8.8064,8.8141,8.7717,8.8141,525104.0901
2011-08-11 15:45:00,22.85,22.91,22.78,22.79,724099.9265246142,8.818,8.8411,8.791,8.7948,724099.9265
2011-08-11 15:50:00,22.79,22.8,22.6,22.62,621969.1403379868,8.7948,8.7987,8.7215,8.7292,621969.1403
2011-08-11 15:55:00,22.62,22.66,22.43,22.47,1463629.6840558413,8.7292,8.7446,8.6559,8.6713,1463629.6841
2011-08-12 09:30:00,22.89,23.01,22.58,22.74,236223.3651726672,8.8334,8.8797,8.7138,8.7755,236223.3652
2011-08-12 09:35:00,22.76,22.84,22.64,22.69,122948.81214793044,8.7832,8.8141,8.7369,8.7562,122948.8121
2011-08-12 09:40:00,22.69,22.7,22.54,22.55,102987.99902032818,8.7562,8.7601,8.6983,8.7022,102987.999
2011-08-12 09:45:00,22.53,22.63,22.46,22.55,120254.71467058537,8.6945,8.7331,8.6675,8.7022,120254.7147
2011-08-12 09:50:00,22.53,22.56,22.33,22.37,119642.41978937056,8.6945,8.7061,8.6173,8.6327,119642.4198
2011-08-12 09:55:00,22.37,22.48,22.27,22.46,382684.3007592456,8.6327,8.6752,8.5941,8.6675,382684.3008
2011-08-12 10:00:00,22.46,22.54,22.41,22.46,267817.78104335046,8.6675,8.6983,8.6482,8.6675,267817.781
2011-08-12 10:05:00,22.46,22.55,22.42,22.49,97477.34508939504,8.6675,8.7022,8.652,8.679,97477.3451
2011-08-12 10:10:00,22.49,22.63,22.42,22.63,96375.2143032084,8.679,8.7331,8.652,8.7331,96375.2143
2011-08-12 10:15:00,22.63,22.63,22.51,22.56,53637.031594415865,8.7331,8.7331,8.6868,8.7061,53637.0316
2011-08-12 10:20:00,22.57,22.62,22.49,22.59,94170.95273083515,8.7099,8.7292,8.679,8.7176,94170.9527
2011-08-12 10:25:00,22.6,22.67,22.54,22.66,67719.81386235611,8.7215,8.7485,8.6983,8.7446,67719.8139
2011-08-12 10:30:00,22.66,22.69,22.61,22.67,119764.87876561352,8.7446,8.7562,8.7254,8.7485,119764.8788
2011-08-12 10:35:00,22.68,22.76,22.68,22.73,121846.6813617438,8.7524,8.7832,8.7524,8.7717,121846.6814
2011-08-12 10:40:00,22.73,22.73,22.52,22.52,131153.56355620865,8.7717,8.7717,8.6906,8.6906,131153.5636
2011-08-12 10:45:00,22.51,22.55,22.42,22.43,42738.18270879255,8.6868,8.7022,8.652,8.6559,42738.1827
2011-08-12 10:50:00,22.42,22.54,22.38,22.54,116948.32231202548,8.652,8.6983,8.6366,8.6983,116948.3223
2011-08-12 10:55:00,22.54,22.63,22.51,22.6,111315.20940484936,8.6983,8.7331,8.6868,8.7215,111315.2094
2011-08-12 11:00:00,22.59,22.62,22.5,22.5,101028.65540044084,8.7176,8.7292,8.6829,8.6829,101028.6554
2011-08-12 11:05:00,22.5,22.6,22.49,22.58,57065.88292921871,8.6829,8.7215,8.679,8.7138,57065.8829
2011-08-12 11:10:00,22.58,22.64,22.55,22.57,63311.2907176096,8.7138,8.7369,8.7022,8.7099,63311.2907
2011-08-12 11:15:00,22.57,22.63,22.56,22.58,56943.42395297575,8.7099,8.7331,8.7061,8.7138,56943.424
2011-08-12 11:20:00,22.56,22.56,22.49,22.55,28777.85941709527,8.7061,8.7061,8.679,8.7022,28777.8594
2011-08-12 11:25:00,22.55,22.62,22.51,22.58,73842.76267450403,8.7022,8.7292,8.6868,8.7138,73842.7627
2011-08-12 11:30:00,22.56,22.64,22.55,22.62,66250.3061474406,8.7061,8.7369,8.7022,8.7292,66250.3061
2011-08-12 11:35:00,22.63,22.72,22.63,22.67,96497.67327945138,8.7331,8.7678,8.7331,8.7485,96497.6733
2011-08-12 11:40:00,22.66,22.79,22.66,22.78,98946.85280431056,8.7446,8.7948,8.7446,8.791,98946.8528
2011-08-12 11:45:00,22.79,22.84,22.74,22.76,72740.63188831741,8.7948,8.8141,8.7755,8.7832,72740.6319
2011-08-12 11:50:00,22.76,22.82,22.75,22.8,34900.8082292432,8.7832,8.8064,8.7794,8.7987,34900.8082
2011-08-12 11:55:00,22.81,22.82,22.71,22.78,60984.570168993385,8.8025,8.8064,8.7639,8.791,60984.5702
2011-08-12 12:00:00,22.78,22.82,22.75,22.79,78986.0396767083,8.791,8.8064,8.7794,8.7948,78986.0397
2011-08-12 12:05:00,22.8,22.82,22.76,22.78,59147.68552534901,8.7987,8.8064,8.7832,8.791,59147.6855
2011-08-12 12:10:00,22.78,22.78,22.74,22.75,68332.1087435709,8.791,8.791,8.7755,8.7794,68332.1087
2011-08-12 12:15:00,22.75,22.8,22.74,22.79,57188.34190546167,8.7794,8.7987,8.7755,8.7948,57188.3419
2011-08-12 12:20:00,22.79,22.8,22.74,22.75,53392.11364192995,8.7948,8.7987,8.7755,8.7794,53392.1136
2011-08-12 12:25:00,22.75,22.78,22.7,22.77,81680.13715405339,8.7794,8.791,8.7601,8.7871,81680.1372
2011-08-12 12:30:00,22.76,22.76,22.66,22.75,70903.74724467302,8.7832,8.7832,8.7446,8.7794,70903.7472
2011-08-12 12:35:00,22.74,22.76,22.65,22.65,36737.69287288758,8.7755,8.7832,8.7408,8.7408,36737.6929
2011-08-12 12:40:00,22.65,22.7,22.64,22.69,57555.71883419054,8.7408,8.7601,8.7369,8.7562,57555.7188
2011-08-12 12:45:00,22.69,22.7,22.63,22.63,36247.856967915744,8.7562,8.7601,8.7331,8.7331,36247.857
2011-08-12 12:50:00,22.63,22.69,22.63,22.69,24614.25422483468,8.7331,8.7562,8.7331,8.7562,24614.2542
2011-08-12 12:55:00,22.68,22.69,22.64,22.66,44697.52632867989,8.7524,8.7562,8.7369,8.7446,44697.5263
2011-08-12 13:00:00,22.65,22.7,22.65,22.68,25716.385011021302,8.7408,8.7601,8.7408,8.7524,25716.385
2011-08-12 13:05:00,22.68,22.7,22.66,22.7,66617.68307616947,8.7524,8.7601,8.7446,8.7601,66617.6831
2011-08-12 13:10:00,22.7,22.72,22.68,22.68,34900.8082292432,8.7601,8.7678,8.7524,8.7524,34900.8082
2011-08-12 13:15:00,22.67,22.7,22.66,22.68,48003.91868723977,8.7485,8.7601,8.7446,8.7524,48003.9187
2011-08-12 13:20:00,22.69,22.7,22.64,22.66,38941.95444526083,8.7562,8.7601,8.7369,8.7446,38941.9544
2011-08-12 13:25:00,22.65,22.69,22.64,22.68,18736.223365172667,8.7408,8.7562,8.7369,8.7524,18736.2234
2011-08-12 13:30:00,22.68,22.69,22.65,22.68,26818.51579720793,8.7524,8.7562,8.7408,8.7524,26818.5158
2011-08-12 13:35:00,22.66,22.73,22.66,22.69,66005.38819495469,8.7446,8.7717,8.7446,8.7562,66005.3882
2011-08-12 13:40:00,22.7,22.79,22.7,22.78,56576.04702424687,8.7601,8.7948,8.7601,8.791,56576.047
2011-08-12 13:45:00,22.78,22.8,22.77,22.77,34533.43130051433,8.791,8.7987,8.7871,8.7871,34533.4313
2011-08-12 13:50:00,22.78,22.79,22.77,22.77,38697.03649277492,8.791,8.7948,8.7871,8.7871,38697.0365
2011-08-12 13:55:00,22.77,22.77,22.73,22.76,33186.38256184178,8.7871,8.7871,8.7717,8.7832,33186.3826
2011-08-12 14:00:00,22.76,22.77,22.73,22.74,31839.33382316924,8.7832,8.7871,8.7717,8.7755,31839.3338
2011-08-12 14:05:00,22.73,22.76,22.73,22.75,29879.990203281897,8.7717,8.7832,8.7717,8.7794,29879.9902
2011-08-12 14:10:00,22.74,22.75,22.61,22.68,68209.64976732794,8.7755,8.7794,8.7254,8.7524,68209.6498
2011-08-12 14:15:00,22.68,22.7,22.57,22.61,113397.01200097968,8.7524,8.7601,8.7099,8.7254,113397.012
2011-08-12 14:20:00,22.6,22.6,22.42,22.43,254469.752632868,8.7215,8.7215,8.652,8.6559,254469.7526
2011-08-12 14:25:00,22.44,22.54,22.42,22.44,151236.83566005388,8.6598,8.6983,8.652,8.6598,151236.8357
2011-08-12 14:30:00,22.44,22.46,22.38,22.42,134949.79181974038,8.6598,8.6675,8.6366,8.652,134949.7918
2011-08-12 14:35:00,22.42,22.42,22.36,22.39,94538.32965956404,8.652,8.652,8.6289,8.6405,94538.3297
2011-08-12 14:40:00,22.37,22.39,22.33,22.37,124418.31986284594,8.6327,8.6405,8.6173,8.6327,124418.3199
2011-08-12 14:45:00,22.37,22.42,22.36,22.39,68209.64976732794,8.6327,8.652,8.6289,8.6405,68209.6498
2011-08-12 14:50:00,22.38,22.4,22.33,22.4,56453.58804800391,8.6366,8.6443,8.6173,8.6443,56453.588
2011-08-12 14:55:00,22.4,22.42,22.35,22.37,52902.27773695812,8.6443,8.652,8.625,8.6327,52902.2777
2011-08-12 15:00:00,22.37,22.45,22.37,22.42,65270.63433749694,8.6327,8.6636,8.6327,8.652,65270.6343
2011-08-12 15:05:00,22.42,22.46,22.37,22.39,84374.23463139847,8.652,8.6675,8.6327,8.6405,84374.2346
2011-08-12 15:10:00,22.39,22.48,22.38,22.46,196301.73891746264,8.6405,8.6752,8.6366,8.6675,196301.7389
2011-08-12 15:15:00,22.46,22.5,22.45,22.47,105437.17854518736,8.6675,8.6829,8.6636,8.6713,105437.1785
2011-08-12 15:20:00,22.46,22.51,22.46,22.5,127969.63017389174,8.6675,8.6868,8.6675,8.6829,127969.6302
2011-08-12 15:25:00,22.49,22.55,22.47,22.54,348885.62331618904,8.679,8.7022,8.6713,8.6983,348885.6233
2011-08-12 15:30:00,22.54,22.55,22.42,22.48,344966.9360764144,8.6983,8.7022,8.652,8.6752,344966.9361
2011-08-12 15:35:00,22.48,22.54,22.46,22.5,242223.8550085721,8.6752,8.6983,8.6675,8.6829,242223.855
2011-08-12 15:40:00,22.5,22.57,22.5,22.55,248714.1807494489,8.6829,8.7099,8.6829,8.7022,248714.1807
2011-08-12 15:45:00,22.54,22.58,22.48,22.56,436198.87337741855,8.6983,8.7138,8.6752,8.7061,436198.8734
2011-08-12 15:50:00,22.55,22.62,22.53,22.6,523512.123438648,8.7022,8.7292,8.6945,8.7215,523512.1234
2011-08-12 15:55:00,22.6,22.64,22.59,22.6,734998.7754102375,8.7215,8.7369,8.7176,8.7215,734998.7754
2011-08-15 09:30:00,22.89,23.09,22.81,23.07,139603.2329169728,8.8334,8.9106,8.8025,8.9029,139603.2329
2011-08-15 09:35:00,23.07,23.12,22.94,23.1,113029.6350722508,8.9029,8.9222,8.8527,8.9144,113029.6351
2011-08-15 09:40:00,23.1,23.16,23.07,23.12,82414.89101151114,8.9144,8.9376,8.9029,8.9222,82414.891
2011-08-15 09:45:00,23.12,23.18,23.08,23.09,91354.39627724711,8.9222,8.9453,8.9067,8.9106,91354.3963
2011-08-15 09:50:00,23.08,23.23,23.08,23.22,90987.01934851824,8.9067,8.9646,8.9067,8.9608,90987.0193
2011-08-15 09:55:00,23.21,23.24,23.18,23.2,82659.80896399706,8.9569,8.9685,8.9453,8.953,82659.809
2011-08-15 10:00:00,23.2,23.25,23.17,23.17,79108.49865295125,8.953,8.9723,8.9415,8.9415,79108.4987
2011-08-15 10:05:00,23.17,23.25,23.16,23.19,79230.95762919422,8.9415,8.9723,8.9376,8.9492,79230.9576
2011-08-15 10:10:00,23.21,23.23,23.14,23.23,160543.71785451873,8.9569,8.9646,8.9299,8.9646,160543.7179
2011-08-15 10:15:00,23.24,23.29,23.19,23.25,160543.71785451873,8.9685,8.9878,8.9492,8.9723,160543.7179
2011-08-15 10:20:00,23.25,23.34,23.24,23.33,79843.252510409,8.9723,9.0071,8.9685,9.0032,79843.2525
2011-08-15 10:25:00,23.33,23.36,23.3,23.36,67229.97795738427,9.0032,9.0148,8.9916,9.0148,67229.978
2011-08-15 10:30:00,23.37,23.41,23.27,23.28,66372.76512368357,9.0186,9.0341,8.9801,8.9839,66372.7651
2011-08-15 10:35:00,23.28,23.29,23.23,23.23,25226.54910604947,8.9839,8.9878,8.9646,8.9646,25226.5491
2011-08-15 10:40:00,23.23,23.24,23.16,23.16,55963.75214303208,8.9646,8.9685,8.9376,8.9376,55963.7521
2011-08-15 10:45:00,23.15,23.26,23.15,23.25,80700.46534410972,8.9337,8.9762,8.9337,8.9723,80700.4653
2011-08-15 10:50:00,23.26,23.26,23.2,23.2,42248.34680382072,8.9762,8.9762,8.953,8.953,42248.3468
2011-08-15 10:55:00,23.22,23.22,23.16,23.2,60984.570168993385,8.9608,8.9608,8.9376,8.953,60984.5702
2011-08-15 11:00:00,23.19,23.26,23.19,23.22,35390.64413421504,8.9492,8.9762,8.9492,8.9608,35390.6441
2011-08-15 11:05:00,23.22,23.28,23.2,23.21,31961.7927994122,8.9608,8.9839,8.953,8.9569,31961.7928
2011-08-15 11:10:00,23.22,23.25,23.19,23.22,91109.4783247612,8.9608,8.9723,8.9492,8.9608,91109.4783
2011-08-15 11:15:00,23.22,23.31,23.22,23.24,179402.40019593434,8.9608,8.9955,8.9608,8.9685,179402.4002
2011-08-15 11:20:00,23.24,23.3,23.21,23.27,246877.29610580453,8.9685,8.9916,8.9569,8.9801,246877.2961
2011-08-15 11:25:00,23.26,23.34,23.25,23.32,297697.7712466323,8.9762,9.0071,8.9723,8.9993,297697.7712
2011-08-15 11:30:00,23.32,23.33,23.22,23.25,149644.8689688954,8.9993,9.0032,8.9608,8.9723,149644.869
2011-08-15 11:35:00,23.25,23.28,23.23,23.25,34655.89027675729,8.9723,8.9839,8.9646,8.9723,34655.8903
2011-08-15 11:40:00,23.25,23.27,23.23,23.26,31104.579965711484,8.9723,8.9801,8.9646,8.9762,31104.58
2011-08-15 11:45:00,23.26,23.27,23.22,23.24,44575.06735243693,8.9762,8.9801,8.9608,8.9685,44575.0674
2011-08-15 11:50:00,23.25,23.36,23.25,23.36,61229.4881214793,8.9723,9.0148,8.9723,9.0148,61229.4881
2011-08-15 11:55:00,23.36,23.4,23.33,23.35,64046.04457506735,9.0148,9.0302,9.0032,9.0109,64046.0446
2011-08-15 12:00:00,23.35,23.38,23.33,23.38,68821.94464854273,9.0109,9.0225,9.0032,9.0225,68821.9446
2011-08-15 12:05:00,23.38,23.4,23.28,23.29,177075.67964731815,9.0225,9.0302,8.9839,8.9878,177075.6796
2011-08-15 12:10:00,23.29,23.32,23.28,23.29,42370.80578006368,8.9878,8.9993,8.9839,8.9878,42370.8058
2011-08-15 12:15:00,23.3,23.32,23.27,23.31,37472.446730345335,8.9916,8.9993,8.9801,8.9955,37472.4467
2011-08-15 12:20:00,23.31,23.34,23.28,23.29,34900.8082292432,8.9955,9.0071,8.9839,8.9878,34900.8082
2011-08-15 12:25:00,23.29,23.32,23.26,23.29,54494.24442811657,8.9878,8.9993,8.9762,8.9878,54494.2444
2011-08-15 12:30:00,23.3,23.3,23.26,23.26,97354.88611315208,8.9916,8.9916,8.9762,8.9762,97354.8861
2011-08-15 12:35:00,23.26,23.26,23.22,23.26,60004.89835904972,8.9762,8.9762,8.9608,8.9762,60004.8984
2011-08-15 12:40:00,23.25,23.3,23.23,23.27,79598.3345579231,8.9723,8.9916,8.9646,8.9801,79598.3346
2011-08-15 12:45:00,23.28,23.34,23.26,23.31,64290.96252755327,8.9839,9.0071,8.9762,8.9955,64290.9625
2011-08-15 12:50:00,23.31,23.36,23.28,23.33,61841.783002694094,8.9955,9.0148,8.9839,9.0032,61841.783
2011-08-15 12:55:00,23.33,23.34,23.31,23.32,32819.0056331129,9.0032,9.0071,8.9955,8.9993,32819.0056
2011-08-15 13:00:00,23.32,23.37,23.31,23.33,61719.32402645113,8.9993,9.0186,8.9955,9.0032,61719.324
2011-08-15 13:05:00,23.32,23.35,23.3,23.35,49350.96742591231,8.9993,9.0109,8.9916,9.0109,49350.9674
2011-08-15 13:10:00,23.35,23.35,23.25,23.28,63678.66764633847,9.0109,9.0109,8.9723,8.9839,63678.6676
2011-08-15 13:15:00,23.28,23.34,23.27,23.27,43350.477590007344,8.9839,9.0071,8.9801,8.9801,43350.4776
2011-08-15 13:20:00,23.26,23.34,23.26,23.34,48248.83663972569,8.9762,9.0071,8.9762,9.0071,48248.8366
2011-08-15 13:25:00,23.34,23.35,23.3,23.33,50942.93411707078,9.0071,9.0109,8.9916,9.0032,50942.9341
2011-08-15 13:30:00,23.33,23.35,23.26,23.34,63066.37276512368,9.0032,9.0109,8.9762,9.0071,63066.3728
2011-08-15 13:35:00,23.35,23.35,23.28,23.29,45922.11609110948,9.0109,9.0109,8.9839,8.9878,45922.1161
2011-08-15 13:40:00,23.3,23.35,23.28,23.35,38329.65956404605,8.9916,9.0109,8.9839,9.0109,38329.6596
2011-08-15 13:45:00,23.35,23.38,23.31,23.32,53269.65466568699,9.0109,9.0225,8.9955,8.9993,53269.6547
2011-08-15 13:50:00,23.31,23.4,23.29,23.38,62698.9958363948,8.9955,9.0302,8.9878,9.0225,62698.9958
2011-08-15 13:55:00,23.39,23.42,23.38,23.4,34410.972324271366,9.0264,9.0379,9.0225,9.0302,34410.9723
2011-08-15 14:00:00,23.4,23.44,23.36,23.44,38941.95444526083,9.0302,9.0457,9.0148,9.0457,38941.9544
2011-08-15 14:05:00,23.44,23.45,23.39,23.43,45922.11609110948,9.0457,9.0495,9.0264,9.0418,45922.1161
2011-08-15 14:10:00,23.43,23.45,23.39,23.44,61474.40607396522,9.0418,9.0495,9.0264,9.0457,61474.4061
2011-08-15 14:15:00,23.44,23.49,23.44,23.47,77638.99093803576,9.0457,9.065,9.0457,9.0572,77638.9909
2011-08-15 14:20:00,23.48,23.54,23.46,23.49,133725.2020573108,9.0611,9.0842,9.0534,9.065,133725.2021
2011-08-15 14:25:00,23.49,23.53,23.47,23.48,70413.9113397012,9.065,9.0804,9.0572,9.0611,70413.9113
2011-08-15 14:30:00,23.47,23.49,23.35,23.36,183933.38231692385,9.0572,9.065,9.0109,9.0148,183933.3823
2011-08-15 14:35:00,23.36,23.37,23.29,23.3,110580.4555473916,9.0148,9.0186,8.9878,8.9916,110580.4555
2011-08-15 14:40:00,23.31,23.35,23.3,23.31,82659.80896399706,8.9955,9.0109,8.9916,8.9955,82659.809
2011-08-15 14:45:00,23.31,23.39,23.31,23.38,107886.35807004652,8.9955,9.0264,8.9955,9.0225,107886.3581
2011-08-15 14:50:00,23.38,23.4,23.32,23.32,92578.9860396767,9.0225,9.0302,8.9993,8.9993,92578.986
2011-08-15 14:55:00,23.32,23.4,23.32,23.4,65760.47024246877,8.9993,9.0302,8.9993,9.0302,65760.4702
2011-08-15 15:00:00,23.4,23.4,23.32,23.34,88415.3808474161,9.0302,9.0302,8.9993,9.0071,88415.3808
2011-08-15 15:05:00,23.35,23.35,23.31,23.31,120499.63262307126,9.0109,9.0109,8.9955,8.9955,120499.6326
2011-08-15 15:10:00,23.31,23.35,23.26,23.28,143889.29708547634,8.9955,9.0109,8.9762,8.9839,143889.2971
2011-08-15 15:15:00,23.27,23.31,23.26,23.28,113764.38892970854,8.9801,8.9955,8.9762,8.9839,113764.3889
2011-08-15 15:20:00,23.28,23.34,23.27,23.28,157727.16140093066,8.9839,9.0071,8.9801,8.9839,157727.1614
2011-08-15 15:25:00,23.29,23.32,23.22,23.24,97967.18099436688,8.9878,8.9993,8.9608,8.9685,97967.181
2011-08-15 15:30:00,23.25,23.29,23.22,23.26,169115.84619152584,8.9723,8.9878,8.9608,8.9762,169115.8462
2011-08-15 15:35:00,23.26,23.31,23.26,23.29,203281.90056331127,8.9762,8.9955,8.9762,8.9878,203281.9006
2011-08-15 15:40:00,23.29,23.31,23.24,23.3,190178.7901053147,8.9878,8.9955,8.9685,8.9916,190178.7901
2011-08-15 15:45:00,23.3,23.34,23.29,23.32,204873.8672544697,8.9916,9.0071,8.9878,8.9993,204873.8673
2011-08-15 15:50:00,23.33,23.36,23.31,23.35,198383.5415135929,9.0032,9.0148,8.9955,9.0109,198383.5415
2011-08-15 15:55:00,23.35,23.4,23.33,23.4,574577.5165319617,9.0109,9.0302,9.0032,9.0302,574577.5165
2011-08-16 09:30:00,22.86,23.09,22.82,23.09,148665.19715895175,8.8218,8.9106,8.8064,8.9106,148665.1972
2011-08-16 09:35:00,23.09,23.34,23.04,23.31,229365.66250306147,8.9106,9.0071,8.8913,8.9955,229365.6625
2011-08-16 09:40:00,23.31,23.44,23.19,23.31,134704.87386725447,8.9955,9.0457,8.9492,8.9955,134704.8739
2011-08-16 09:45:00,23.31,23.32,23.13,23.13,125765.36860151848,8.9955,8.9993,8.926,8.926,125765.3686
2011-08-16 09:50:00,23.13,23.19,23.07,23.19,176953.22067107516,8.926,8.9492,8.9029,8.9492,176953.2207
2011-08-16 09:55:00,23.2,23.24,23.09,23.1,165564.53588048002,8.953,8.9685,8.9106,8.9144,165564.5359
2011-08-16 10:00:00,23.1,23.2,23.09,23.12,103967.67083027185,8.9144,8.953,8.9106,8.9222,103967.6708
2011-08-16 10:05:00,23.13,23.16,23.1,23.15,71271.1241734019,8.926,8.9376,8.9144,8.9337,71271.1242
2011-08-16 10:10:00,23.15,23.2,23.11,23.13,59759.9804065638,8.9337,8.953,8.9183,8.926,59759.9804
2011-08-16 10:15:00,23.14,23.2,23.13,23.18,60984.570168993385,8.9299,8.953,8.926,8.9453,60984.5702
2011-08-16 10:20:00,23.18,23.24,23.17,23.24,72985.54984080333,8.9453,8.9685,8.9415,8.9685,72985.5498
2011-08-16 10:25:00,23.24,23.28,23.19,23.24,56331.12907176096,8.9685,8.9839,8.9492,8.9685,56331.1291
2011-08-16 10:30:00,23.26,23.31,23.22,23.31,102130.78618662748,8.9762,8.9955,8.9608,8.9955,102130.7862
2011-08-16 10:35:00,23.31,23.35,23.26,23.33,37105.06980161645,8.9955,9.0109,8.9762,9.0032,37105.0698
2011-08-16 10:40:00,23.33,23.35,23.27,23.27,68332.1087435709,9.0032,9.0109,8.9801,8.9801,68332.1087
2011-08-16 10:45:00,23.28,23.37,23.26,23.35,88170.4628949302,8.9839,9.0186,8.9762,9.0109,88170.4629
2011-08-16 10:50:00,23.36,23.4,23.33,23.4,48738.672544697525,9.0148,9.0302,9.0032,9.0302,48738.6725
2011-08-16 10:55:00,23.4,23.44,23.39,23.44,69556.69850600048,9.0302,9.0457,9.0264,9.0457,69556.6985
2011-08-16 11:00:00,23.44,23.46,23.41,23.44,162870.43840313493,9.0457,9.0534,9.0341,9.0457,162870.4384
2011-08-16 11:05:00,23.44,23.45,23.35,23.36,69556.69850600048,9.0457,9.0495,9.0109,9.0148,69556.6985
2011-08-16 11:10:00,23.36,23.36,23.27,23.31,68577.02669605681,9.0148,9.0148,8.9801,8.9955,68577.0267
2011-08-16 11:15:00,23.31,23.31,23.23,23.24,58168.01371540534,8.9955,8.9955,8.9646,8.9685,58168.0137
2011-08-16 11:20:00,23.24,23.26,23.19,23.26,89395.05265735977,8.9685,8.9762,8.9492,8.9762,89395.0527
2011-08-16 11:25:00,23.26,23.31,23.25,23.31,34533.43130051433,8.9762,8.9955,8.9723,8.9955,34533.4313
2011-08-16 11:30:00,23.3,23.31,23.21,23.22,57065.88292921871,8.9916,8.9955,8.9569,8.9608,57065.8829
2011-08-16 11:35:00,23.23,23.27,23.21,23.24,32941.46460935586,8.9646,8.9801,8.9569,8.9685,32941.4646
2011-08-16 11:40:00,23.25,23.36,23.24,23.35,66862.6010286554,8.9723,9.0148,8.9685,9.0109,66862.601
2011-08-16 11:45:00,23.36,23.36,23.3,23.3,30247.36713201077,9.0148,9.0148,8.9916,8.9916,30247.3671
2011-08-16 11:50:00,23.31,23.33,23.28,23.3,30614.74406073965,8.9955,9.0032,8.9839,8.9916,30614.7441
2011-08-16 11:55:00,23.3,23.31,23.25,23.29,46779.32892481019,8.9916,8.9955,8.9723,8.9878,46779.3289
2011-08-16 12:00:00,23.29,23.31,23.22,23.22,35635.56208670095,8.9878,8.9955,8.9608,8.9608,35635.5621
2011-08-16 12:05:00,23.22,23.31,23.18,23.31,58168.01371540534,8.9608,8.9955,8.9453,8.9955,58168.0137
2011-08-16 12:10:00,23.32,23.38,23.13,23.26,218466.8136174381,8.9993,9.0225,8.926,8.9762,218466.8136
2011-08-16 12:15:00,23.26,23.33,23.16,23.18,118662.74797942687,8.9762,9.0032,8.9376,8.9453,118662.748
2011-08-16 12:20:00,23.18,23.26,23.14,23.18,68332.1087435709,8.9453,8.9762,8.9299,8.9453,68332.1087
2011-08-16 12:25:00,23.18,23.18,23.0,23.04,116213.5684545677,8.9453,8.9453,8.8759,8.8913,116213.5685
2011-08-16 12:30:00,23.03,23.09,22.97,23.08,105437.17854518736,8.8874,8.9106,8.8643,8.9067,105437.1785
2011-08-16 12:35:00,23.09,23.16,23.07,23.12,51800.14695077149,8.9106,8.9376,8.9029,8.9222,51800.147
2011-08-16 12:40:00,23.11,23.18,23.09,23.1,22532.45162870438,8.9183,8.9453,8.9106,8.9144,22532.4516
2011-08-16 12:45:00,23.11,23.11,23.0,23.06,95273.0835170218,8.9183,8.9183,8.8759,8.899,95273.0835
2011-08-16 12:50:00,23.07,23.1,23.02,23.03,49473.42640215527,8.9029,8.9144,8.8836,8.8874,49473.4264
2011-08-16 12:55:00,23.04,23.07,23.0,23.01,121969.14033798676,8.8913,8.9029,8.8759,8.8797,121969.1403
2011-08-16 13:00:00,23.01,23.01,22.85,22.88,120989.4685280431,8.8797,8.8797,8.818,8.8295,120989.4685
2011-08-16 13:05:00,22.9,22.91,22.8,22.84,187729.6105804556,8.8373,8.8411,8.7987,8.8141,187729.6106
2011-08-16 13:10:00,22.84,22.91,22.82,22.87,85108.98848885622,8.8141,8.8411,8.8064,8.8257,85108.9885
2011-08-16 13:15:00,22.88,22.91,22.84,22.87,53024.73671320108,8.8295,8.8411,8.8141,8.8257,53024.7367
2011-08-16 13:20:00,22.88,22.98,22.85,22.98,160911.0947832476,8.8295,8.8681,8.818,8.8681,160911.0948
2011-08-16 13:25:00,22.98,23.0,22.9,22.92,133112.907176096,8.8681,8.8759,8.8373,8.845,133112.9072
2011-08-16 13:30:00,22.92,22.96,22.89,22.95,70046.53441097232,8.845,8.8604,8.8334,8.8566,70046.5344
2011-08-16 13:35:00,22.95,23.0,22.93,22.95,65148.175361253976,8.8566,8.8759,8.8488,8.8566,65148.1754
2011-08-16 13:40:00,22.95,22.98,22.91,22.92,42615.7237325496,8.8566,8.8681,8.8411,8.845,42615.7237
2011-08-16 13:45:00,22.92,23.02,22.9,22.97,77638.99093803576,8.845,8.8836,8.8373,8.8643,77638.9909
2011-08-16 13:50:00,22.96,23.13,22.96,23.09,184423.2182218957,8.8604,8.926,8.8604,8.9106,184423.2182
2011-08-16 13:55:00,23.1,23.12,23.07,23.09,99804.06563801126,8.9144,8.9222,8.9029,8.9106,99804.0656
2011-08-16 14:00:00,23.08,23.13,23.06,23.08,126132.74553024735,8.9067,8.926,8.899,8.9067,126132.7455
2011-08-16 14:05:00,23.08,23.11,23.03,23.03,152828.80235121233,8.9067,8.9183,8.8874,8.8874,152828.8024
2011-08-16 14:10:00,23.04,23.11,23.02,23.09,198261.08253735,8.8913,8.9183,8.8836,8.9106,198261.0825
2011-08-16 14:15:00,23.09,23.09,22.98,22.98,80700.46534410972,8.9106,8.9106,8.8681,8.8681,80700.4653
2011-08-16 14:20:00,23.0,23.04,22.94,22.94,72005.87803085966,8.8759,8.8913,8.8527,8.8527,72005.878
2011-08-16 14:25:00,22.95,22.96,22.91,22.96,128704.38403134947,8.8566,8.8604,8.8411,8.8604,128704.384
2011-08-16 14:30:00,22.95,23.0,22.93,22.95,81557.67817781043,8.8566,8.8759,8.8488,8.8566,81557.6782
2011-08-16 14:35:00,22.95,22.97,22.86,22.87,184790.5951506245,8.8566,8.8643,8.8218,8.8257,184790.5952
2011-08-16 14:40:00,22.87,22.9,22.86,22.88,87803.08596620131,8.8257,8.8373,8.8218,8.8295,87803.086
2011-08-16 14:45:00,22.89,22.91,22.86,22.89,58045.55473916238,8.8334,8.8411,8.8218,8.8334,58045.5547
2011-08-16 14:50:00,22.89,22.89,22.79,22.81,88537.83982365907,8.8334,8.8334,8.7948,8.8025,88537.8398
2011-08-16 14:55:00,22.82,22.83,22.78,22.81,152461.42542248344,8.8064,8.8103,8.791,8.8025,152461.4254
2011-08-16 15:00:00,22.81,22.86,22.81,22.83,126132.74553024735,8.8025,8.8218,8.8025,8.8103,126132.7455
2011-08-16 15:05:00,22.83,22.92,22.83,22.92,111437.66838109231,8.8103,8.845,8.8103,8.845,111437.6684
2011-08-16 15:10:00,22.92,22.93,22.86,22.86,70781.28826843007,8.845,8.8488,8.8218,8.8218,70781.2883
2011-08-16 15:15:00,22.86,22.94,22.83,22.94,90129.80651481752,8.8218,8.8527,8.8103,8.8527,90129.8065
2011-08-16 15:20:00,22.95,22.95,22.88,22.95,68332.1087435709,8.8566,8.8566,8.8295,8.8566,68332.1087
2011-08-16 15:25:00,22.95,23.04,22.93,23.03,120989.4685280431,8.8566,8.8913,8.8488,8.8874,120989.4685
2011-08-16 15:30:00,23.04,23.13,23.01,23.09,305167.76879745285,8.8913,8.926,8.8797,8.9106,305167.7688
2011-08-16 15:35:00,23.08,23.12,23.06,23.07,197648.7876561352,8.9067,8.9222,8.899,8.9029,197648.7877
2011-08-16 15:40:00,23.08,23.15,23.05,23.13,252387.9500367377,8.9067,8.9337,8.8952,8.926,252387.95
2011-08-16 15:45:00,23.13,23.16,23.01,23.07,341048.2488366397,8.926,8.9376,8.8797,8.9029,341048.2488
2011-08-16 15:50:00,23.07,23.09,22.99,23.0,385745.7751653196,8.9029,8.9106,8.872,8.8759,385745.7752
2011-08-16 15:55:00,23.01,23.01,22.96,22.98,464854.2738182708,8.8797,8.8797,8.8604,8.8681,464854.2738
2011-08-17 09:30:00,23.22,23.64,23.22,23.41,227773.695811903,8.9608,9.1228,8.9608,9.0341,227773.6958
2011-08-17 09:35:00,23.41,23.49,23.3,23.35,94415.87068332107,9.0341,9.065,8.9916,9.0109,94415.8707
2011-08-17 09:40:00,23.35,23.43,23.28,23.43,45799.65711486652,9.0109,9.0418,8.9839,9.0418,45799.6571
2011-08-17 09:45:00,23.41,23.52,23.41,23.45,100661.27847171196,9.0341,9.0765,9.0341,9.0495,100661.2785
2011-08-17 09:50:00,23.46,23.5,23.4,23.46,117805.53514572616,9.0534,9.0688,9.0302,9.0534,117805.5351
2011-08-17 09:55:00,23.46,23.49,23.34,23.36,92946.36296840558,9.0534,9.065,9.0071,9.0148,92946.363
2011-08-17 10:00:00,23.37,23.4,23.32,23.35,55473.91623806024,9.0186,9.0302,8.9993,9.0109,55473.9162
2011-08-17 10:05:00,23.35,23.4,23.31,23.35,58657.84962037717,9.0109,9.0302,8.9955,9.0109,58657.8496
2011-08-17 10:10:00,23.35,23.4,23.31,23.4,90129.80651481752,9.0109,9.0302,8.9955,9.0302,90129.8065
2011-08-17 10:15:00,23.39,23.46,23.39,23.46,61596.86505020817,9.0264,9.0534,9.0264,9.0534,61596.8651
2011-08-17 10:20:00,23.46,23.49,23.43,23.49,116580.94538329658,9.0534,9.065,9.0418,9.065,116580.9454
2011-08-17 10:25:00,23.49,23.51,23.47,23.51,49595.88537839824,9.065,9.0727,9.0572,9.0727,49595.8854
2011-08-17 10:30:00,23.49,23.49,23.39,23.39,107274.06318883171,9.065,9.065,9.0264,9.0264,107274.0632
2011-08-17 10:35:00,23.4,23.4,23.29,23.31,122581.43521920156,9.0302,9.0302,8.9878,8.9955,122581.4352
2011-08-17 10:40:00,23.31,23.35,23.29,23.32,172912.07445505753,8.9955,9.0109,8.9878,8.9993,172912.0745
2011-08-17 10:45:00,23.32,23.33,23.28,23.32,54249.32647563066,8.9993,9.0032,8.9839,8.9993,54249.3265
2011-08-17 10:50:00,23.33,23.35,23.22,23.27,39799.16727896155,9.0032,9.0109,8.9608,8.9801,39799.1673
2011-08-17 10:55:00,23.27,23.28,23.13,23.13,84986.52951261327,8.9801,8.9839,8.926,8.926,84986.5295
2011-08-17 11:00:00,23.13,23.22,23.11,23.22,73597.84472201811,8.926,8.9608,8.9183,8.9608,73597.8447
2011-08-17 11:05:00,23.23,23.27,23.23,23.25,32696.546656869945,8.9646,8.9801,8.9646,8.9723,32696.5467
2011-08-17 11:10:00,23.24,23.32,23.23,23.31,37839.82365907421,8.9685,8.9993,8.9646,8.9955,37839.8237
2011-08-17 11:15:00,23.31,23.31,23.22,23.23,49350.96742591231,8.9955,8.9955,8.9608,8.9646,49350.9674
2011-08-17 11:20:00,23.22,23.26,23.22,23.24,32206.71075189811,8.9608,8.9762,8.9608,8.9685,32206.7108
2011-08-17 11:25:00,23.23,23.24,23.18,23.21,54126.8674993877,8.9646,8.9685,8.9453,8.9569,54126.8675
2011-08-17 11:30:00,23.21,23.25,23.16,23.16,59147.68552534901,8.9569,8.9723,8.9376,8.9376,59147.6855
2011-08-17 11:35:00,23.17,23.2,23.14,23.18,34288.513348028406,8.9415,8.953,8.9299,8.9453,34288.5133
2011-08-17 11:40:00,23.18,23.19,23.1,23.14,49718.3443546412,8.9453,8.9492,8.9144,8.9299,49718.3444
2011-08-17 11:45:00,23.14,23.18,23.12,23.17,48248.83663972569,8.9299,8.9453,8.9222,8.9415,48248.8366
2011-08-17 11:50:00,23.17,23.21,23.13,23.15,26818.51579720793,8.9415,8.9569,8.926,8.9337,26818.5158
2011-08-17 11:55:00,23.15,23.16,23.08,23.1,45799.65711486652,8.9337,8.9376,8.9067,8.9144,45799.6571
2011-08-17 12:00:00,23.1,23.11,23.03,23.06,66495.22409992652,8.9144,8.9183,8.8874,8.899,66495.2241
2011-08-17 12:05:00,23.06,23.07,23.0,23.01,75557.18834190545,8.899,8.9029,8.8759,8.8797,75557.1883
2011-08-17 12:10:00,23.01,23.01,22.94,23.0,81680.13715405339,8.8797,8.8797,8.8527,8.8759,81680.1372
2011-08-17 12:15:00,23.0,23.04,22.99,23.01,16287.043840313494,8.8759,8.8913,8.872,8.8797,16287.0438
2011-08-17 12:20:00,23.01,23.1,23.01,23.1,24246.8772961058,8.8797,8.9144,8.8797,8.9144,24246.8773
2011-08-17 12:25:00,23.09,23.13,23.05,23.13,28288.02351212344,8.9106,8.926,8.8952,8.926,28288.0235
2011-08-17 12:30:00,23.13,23.19,23.13,23.19,34166.05437178545,8.926,8.9492,8.926,8.9492,34166.0544
2011-08-17 12:35:00,23.19,23.2,23.14,23.16,41268.67499387705,8.9492,8.953,8.9299,8.9376,41268.675
2011-08-17 12:40:00,23.18,23.2,23.18,23.2,33798.67744305657,8.9453,8.953,8.9453,8.953,33798.6774
2011-08-17 12:45:00,23.19,23.19,23.13,23.18,35513.103110458,8.9492,8.9492,8.926,8.9453,35513.1031
2011-08-17 12:50:00,23.18,23.2,23.08,23.08,29145.236345824145,8.9453,8.953,8.9067,8.9067,29145.2363
2011-08-17 12:55:00,23.07,23.07,22.98,23.05,89517.51163360274,8.9029,8.9029,8.8681,8.8952,89517.5116
2011-08-17 13:00:00,23.06,23.07,22.98,23.05,43105.55963752143,8.899,8.9029,8.8681,8.8952,43105.5596
2011-08-17 13:05:00,23.06,23.09,23.0,23.09,41880.96987509184,8.899,8.9106,8.8759,8.9106,41880.9699
2011-08-17 13:10:00,23.09,23.13,23.06,23.11,46779.32892481019,8.9106,8.926,8.899,8.9183,46779.3289
2011-08-17 13:15:00,23.1,23.13,23.08,23.11,24001.959343619885,8.9144,8.926,8.9067,8.9183,24001.9593
2011-08-17 13:20:00,23.11,23.14,23.0,23.04,50942.93411707078,8.9183,8.9299,8.8759,8.8913,50942.9341
2011-08-17 13:25:00,23.04,23.04,22.96,22.99,55351.45726181729,8.8913,8.8913,8.8604,8.872,55351.4573
2011-08-17 13:30:00,22.98,23.03,22.94,22.95,65515.55228998285,8.8681,8.8874,8.8527,8.8566,65515.5523
2011-08-17 13:35:00,22.95,22.96,22.91,22.92,56331.12907176096,8.8566,8.8604,8.8411,8.845,56331.1291
2011-08-17 13:40:00,22.92,22.93,22.83,22.87,80333.08841538084,8.845,8.8488,8.8103,8.8257,80333.0884
2011-08-17 13:45:00,22.87,22.91,22.86,22.91,34900.8082292432,8.8257,8.8411,8.8218,8.8411,34900.8082
2011-08-17 13:50:00,22.91,22.93,22.89,22.93,130173.891746265,8.8411,8.8488,8.8334,8.8488,130173.8917
2011-08-17 13:55:00,22.93,22.94,22.86,22.91,63433.74969385256,8.8488,8.8527,8.8218,8.8411,63433.7497
2011-08-17 14:00:00,22.91,22.98,22.91,22.93,69801.6164584864,8.8411,8.8681,8.8411,8.8488,69801.6165
2011-08-17 14:05:00,22.92,22.95,22.91,22.93,55473.91623806024,8.845,8.8566,8.8411,8.8488,55473.9162
2011-08-17 14:10:00,22.94,22.99,22.92,22.92,38574.57751653196,8.8527,8.872,8.845,8.845,38574.5775
2011-08-17 14:15:00,22.92,22.98,22.91,22.98,142174.87141807494,8.845,8.8681,8.8411,8.8681,142174.8714
2011-08-17 14:20:00,22.98,23.0,22.96,22.99,95762.91942199362,8.8681,8.8759,8.8604,8.872,95762.9194
2011-08-17 14:25:00,22.99,23.0,22.92,22.96,67474.89590987019,8.872,8.8759,8.845,8.8604,67474.8959
2011-08-17 14:30:00,22.96,23.0,22.95,22.96,46534.410972324265,8.8604,8.8759,8.8566,8.8604,46534.411
2011-08-17 14:35:00,22.96,22.96,22.91,22.91,51065.39309331374,8.8604,8.8604,8.8411,8.8411,51065.3931
2011-08-17 14:40:00,22.91,23.01,22.91,23.0,56086.21111927504,8.8411,8.8797,8.8411,8.8759,56086.2111
2011-08-17 14:45:00,23.0,23.0,22.91,22.95,77883.90889052166,8.8759,8.8759,8.8411,8.8566,77883.9089
2011-08-17 14:50:00,22.95,22.99,22.92,22.99,40901.29806514817,8.8566,8.872,8.845,8.872,40901.2981
2011-08-17 14:55:00,23.0,23.07,22.99,23.07,64780.7984325251,8.8759,8.9029,8.872,8.9029,64780.7984
2011-08-17 15:00:00,23.07,23.08,23.03,23.05,96130.2963507225,8.9029,8.9067,8.8874,8.8952,96130.2964
2011-08-17 15:05:00,23.05,23.14,23.04,23.11,107886.35807004652,8.8952,8.9299,8.8913,8.9183,107886.3581
2011-08-17 15:10:00,23.12,23.14,23.07,23.08,165686.99485672297,8.9222,8.9299,8.9029,8.9067,165686.9949
2011-08-17 15:15:00,23.08,23.11,23.04,23.11,138623.56110702915,8.9067,8.9183,8.8913,8.9183,138623.5611
2011-08-17 15:20:00,23.1,23.11,23.02,23.05,115601.27357335293,8.9144,8.9183,8.8836,8.8952,115601.2736
2011-08-17 15:25:00,23.05,23.11,23.05,23.1,245040.4114621601,8.8952,8.9183,8.8952,8.9144,245040.4115
2011-08-17 15:30:00,23.1,23.11,22.96,22.96,217242.2238550085,8.9144,8.9183,8.8604,8.8604,217242.2239
2011-08-17 15:35:00,22.96,22.96,22.92,22.93,116336.02743081067,8.8604,8.8604,8.845,8.8488,116336.0274
2011-08-17 15:40:00,22.92,22.93,22.91,22.92,216997.30590252264,8.845,8.8488,8.8411,8.845,216997.3059
2011-08-17 15:45:00,22.92,23.0,22.92,23.0,548861.1315209405,8.845,8.8759,8.845,8.8759,548861.1315
2011-08-17 15:50:00,23.0,23.01,22.92,22.92,444648.5427381827,8.8759,8.8797,8.845,8.845,444648.5427
2011-08-17 15:55:00,22.93,22.99,22.93,22.99,665319.6179279941,8.8488,8.872,8.8488,8.872,665319.6179
2011-08-18 09:30:00,22.24,22.3,22.1,22.12,219813.86235611068,8.5826,8.6057,8.5285,8.5363,219813.8624
2011-08-18 09:35:00,22.13,22.13,21.86,21.92,199853.04922850843,8.5401,8.5401,8.4359,8.4591,199853.0492
2011-08-18 09:40:00,21.91,22.03,21.84,21.89,178912.5642909625,8.4552,8.5015,8.4282,8.4475,178912.5643
2011-08-18 09:45:00,21.89,22.06,21.83,22.02,150379.62282635315,8.4475,8.5131,8.4243,8.4977,150379.6228
2011-08-18 09:50:00,22.02,22.2,22.01,22.02,226059.2701445016,8.4977,8.5671,8.4938,8.4977,226059.2701
2011-08-18 09:55:00,22.02,22.06,21.94,22.0,116703.40435953956,8.4977,8.5131,8.4668,8.49,116703.4044
2011-08-18 10:00:00,22.0,22.01,21.53,21.63,438403.13494979177,8.49,8.4938,8.3086,8.3472,438403.1349
2011-08-18 10:05:00,21.63,21.63,21.37,21.49,377541.0237570414,8.3472,8.3472,8.2468,8.2931,377541.0238
2011-08-18 10:10:00,21.48,21.64,21.44,21.57,178912.5642909625,8.2893,8.351,8.2738,8.324,178912.5643
2011-08-18 10:15:00,21.57,21.68,21.56,21.62,231692.3830516777,8.324,8.3665,8.3202,8.3433,231692.3831
2011-08-18 10:20:00,21.6,21.75,21.53,21.73,190913.54396277247,8.3356,8.3935,8.3086,8.3858,190913.544
2011-08-18 10:25:00,21.73,21.75,21.62,21.62,113152.09404849376,8.3858,8.3935,8.3433,8.3433,113152.094
2011-08-18 10:30:00,21.64,21.64,21.48,21.53,165809.45383296596,8.351,8.351,8.2893,8.3086,165809.4538
2011-08-18 10:35:00,21.52,21.57,21.48,21.57,172054.86162135683,8.3047,8.324,8.2893,8.324,172054.8616
2011-08-18 10:40:00,21.57,21.57,21.41,21.53,154665.68699485672,8.324,8.324,8.2623,8.3086,154665.687
2011-08-18 10:45:00,21.53,21.61,21.46,21.59,83149.64486896888,8.3086,8.3394,8.2816,8.3317,83149.6449
2011-08-18 10:50:00,21.59,21.65,21.54,21.63,102130.78618662748,8.3317,8.3549,8.3124,8.3472,102130.7862
2011-08-18 10:55:00,21.62,21.64,21.58,21.58,95028.16556453588,8.3433,8.351,8.3279,8.3279,95028.1656
2011-08-18 11:00:00,21.57,21.62,21.53,21.6,215895.175116336,8.324,8.3433,8.3086,8.3356,215895.1751
2011-08-18 11:05:00,21.61,21.61,21.5,21.53,134949.79181974038,8.3394,8.3394,8.297,8.3086,134949.7918
2011-08-18 11:10:00,21.53,21.57,21.48,21.48,98946.85280431056,8.3086,8.324,8.2893,8.2893,98946.8528
2011-08-18 11:15:00,21.48,21.48,21.41,21.44,93926.03477834925,8.2893,8.2893,8.2623,8.2738,93926.0348
2011-08-18 11:20:00,21.45,21.5,21.42,21.47,55963.75214303208,8.2777,8.297,8.2661,8.2854,55963.7521
2011-08-18 11:25:00,21.47,21.55,21.46,21.53,86088.66029879989,8.2854,8.3163,8.2816,8.3086,86088.6603
2011-08-18 11:30:00,21.53,21.66,21.51,21.56,136786.67646338476,8.3086,8.3587,8.3009,8.3202,136786.6765
2011-08-18 11:35:00,21.56,21.62,21.54,21.57,37472.446730345335,8.3202,8.3433,8.3124,8.324,37472.4467
2011-08-18 11:40:00,21.57,21.62,21.55,21.57,64046.04457506735,8.324,8.3433,8.3163,8.324,64046.0446
2011-08-18 11:45:00,21.57,21.69,21.57,21.66,79475.87558168013,8.324,8.3703,8.324,8.3587,79475.8756
2011-08-18 11:50:00,21.66,21.66,21.61,21.66,107029.14523634582,8.3587,8.3587,8.3394,8.3587,107029.1452
2011-08-18 11:55:00,21.66,21.71,21.65,21.71,82047.51408278226,8.3587,8.378,8.3549,8.378,82047.5141
2011-08-18 12:00:00,21.71,21.72,21.62,21.65,152094.04849375458,8.378,8.3819,8.3433,8.3549,152094.0485
2011-08-18 12:05:00,21.65,21.66,21.53,21.53,147318.1484202792,8.3549,8.3587,8.3086,8.3086,147318.1484
2011-08-18 12:10:00,21.53,21.61,21.49,21.58,156257.65368601517,8.3086,8.3394,8.2931,8.3279,156257.6537
2011-08-18 12:15:00,21.58,21.58,21.51,21.52,164339.94611805043,8.3279,8.3279,8.3009,8.3047,164339.9461
2011-08-18 12:20:00,21.52,21.52,21.42,21.42,316066.6176830761,8.3047,8.3047,8.2661,8.2661,316066.6177
2011-08-18 12:25:00,21.43,21.46,21.4,21.41,91354.39627724711,8.27,8.2816,8.2584,8.2623,91354.3963
2011-08-18 12:30:00,21.42,21.43,21.38,21.39,154298.31006612783,8.2661,8.27,8.2507,8.2545,154298.3101
2011-08-18 12:35:00,21.39,21.4,21.35,21.37,153808.474161156,8.2545,8.2584,8.2391,8.2468,153808.4742
2011-08-18 12:40:00,21.38,21.39,21.36,21.38,78863.58070046533,8.2507,8.2545,8.243,8.2507,78863.5807
2011-08-18 12:45:00,21.38,21.39,21.35,21.36,78128.82684300758,8.2507,8.2545,8.2391,8.243,78128.8268
2011-08-18 12:50:00,21.36,21.38,21.34,21.35,105314.7195689444,8.243,8.2507,8.2353,8.2391,105314.7196
2011-08-18 12:55:00,21.35,21.36,21.31,21.33,163482.73328434973,8.2391,8.243,8.2237,8.2314,163482.7333
2011-08-18 13:00:00,21.34,21.39,21.31,21.38,137888.80724957137,8.2353,8.2545,8.2237,8.2507,137888.8072
2011-08-18 13:05:00,21.39,21.4,21.35,21.38,210506.98016164583,8.2545,8.2584,8.2391,8.2507,210506.9802
2011-08-18 13:10:00,21.38,21.4,21.34,21.34,89027.6757286309,8.2507,8.2584,8.2353,8.2353,89027.6757
2011-08-18 13:15:00,21.35,21.35,21.31,21.35,102253.24516287044,8.2391,8.2391,8.2237,8.2391,102253.2452
2011-08-18 13:20:00,21.35,21.36,21.25,21.26,99436.6887092824,8.2391,8.243,8.2005,8.2044,99436.6887
2011-08-18 13:25:00,21.27,21.29,21.23,21.23,118907.6659319128,8.2082,8.216,8.1928,8.1928,118907.6659
2011-08-18 13:30:00,21.24,21.24,21.11,21.12,335660.0538819495,8.1967,8.1967,8.1465,8.1504,335660.0539
2011-08-18 13:35:00,21.11,21.13,21.03,21.03,271001.71442566736,8.1465,8.1542,8.1156,8.1156,271001.7144
2011-08-18 13:40:00,21.03,21.05,20.96,20.98,228385.99069311772,8.1156,8.1233,8.0886,8.0963,228385.9907
2011-08-18 13:45:00,20.97,21.04,20.95,21.01,262552.0450649032,8.0925,8.1195,8.0847,8.1079,262552.0451
2011-08-18 13:50:00,21.02,21.06,20.96,20.97,357090.3747244673,8.1118,8.1272,8.0886,8.0925,357090.3747
2011-08-18 13:55:00,20.96,20.97,20.88,20.9,246632.37815331863,8.0886,8.0925,8.0577,8.0655,246632.3782
2011-08-18 14:00:00,20.9,20.99,20.9,20.96,619030.1249081558,8.0655,8.1002,8.0655,8.0886,619030.1249
2011-08-18 14:05:00,20.97,20.99,20.96,20.97,247979.4268919912,8.0925,8.1002,8.0886,8.0925,247979.4269
2011-08-18 14:10:00,20.98,21.02,20.97,21.01,222752.8777859417,8.0963,8.1118,8.0925,8.1079,222752.8778
2011-08-18 14:15:00,21.01,21.14,21.01,21.13,273573.3529267695,8.1079,8.1581,8.1079,8.1542,273573.3529
2011-08-18 14:20:00,21.13,21.16,20.98,20.98,481141.31765858433,8.1542,8.1658,8.0963,8.0963,481141.3177
2011-08-18 14:25:00,20.98,20.99,20.88,20.89,341783.00269409746,8.0963,8.1002,8.0577,8.0616,341783.0027
2011-08-18 14:30:00,20.88,20.88,20.77,20.85,289248.10188586824,8.0577,8.0577,8.0153,8.0462,289248.1019
2011-08-18 14:35:00,20.86,20.9,20.85,20.9,263654.1758510899,8.05,8.0655,8.0462,8.0655,263654.1759
2011-08-18 14:40:00,20.9,20.9,20.73,20.74,207812.8826843008,8.0655,8.0655,7.9998,8.0037,207812.8827
2011-08-18 14:45:00,20.74,20.75,20.66,20.68,277859.41709527303,8.0037,8.0076,7.9728,7.9806,277859.4171
2011-08-18 14:50:00,20.68,20.76,20.66,20.75,283125.1530737203,7.9806,8.0114,7.9728,8.0076,283125.1531
2011-08-18 14:55:00,20.75,20.82,20.75,20.77,269532.20671075187,8.0076,8.0346,8.0076,8.0153,269532.2067
2011-08-18 15:00:00,20.77,20.78,20.72,20.72,316556.453588048,8.0153,8.0191,7.996,7.996,316556.4536
2011-08-18 15:05:00,20.72,20.73,20.7,20.7,373254.9595885378,7.996,7.9998,7.9883,7.9883,373254.9596
2011-08-18 15:10:00,20.71,20.71,20.65,20.66,374357.0903747244,7.9921,7.9921,7.969,7.9728,374357.0904
2011-08-18 15:15:00,20.66,20.67,20.6,20.6,276512.3683566005,7.9728,7.9767,7.9497,7.9497,276512.3684
2011-08-18 15:20:00,20.61,20.63,20.58,20.6,337864.3154543228,7.9535,7.9613,7.942,7.9497,337864.3155
2011-08-18 15:25:00,20.61,20.73,20.6,20.73,347905.95150624536,7.9535,7.9998,7.9497,7.9998,347905.9515
2011-08-18 15:30:00,20.74,20.77,20.73,20.75,372152.8288023512,8.0037,8.0153,7.9998,8.0076,372152.8288
2011-08-18 15:35:00,20.75,20.77,20.74,20.77,740754.3472936566,8.0076,8.0153,8.0037,8.0153,740754.3473
2011-08-18 15:40:00,20.77,20.77,20.59,20.59,350477.5900073475,8.0153,8.0153,7.9458,7.9458,350477.59
2011-08-18 15:45:00,20.59,20.59,20.47,20.48,708670.0955180015,7.9458,7.9458,7.8995,7.9034,708670.0955
2011-08-18 15:50:00,20.47,20.64,20.47,20.61,990693.1178055352,7.8995,7.9651,7.8995,7.9535,990693.1178
2011-08-18 15:55:00,20.61,20.68,20.6,20.67,1035513.103110458,7.9535,7.9806,7.9497,7.9767,1035513.1031
2011-08-19 09:30:00,20.42,20.46,20.26,20.31,900318.3933382316,7.8802,7.8957,7.8185,7.8378,900318.3933
2011-08-19 09:35:00,20.3,20.36,20.18,20.19,460690.66862601024,7.8339,7.8571,7.7876,7.7915,460690.6686
2011-08-19 09:40:00,20.19,20.5,20.19,20.41,199240.75434729364,7.7915,7.9111,7.7915,7.8764,199240.7543
2011-08-19 09:45:00,20.4,20.41,20.33,20.35,196669.1158461915,7.8725,7.8764,7.8455,7.8532,196669.1158
2011-08-19 09:50:00,20.35,20.38,20.3,20.38,215037.9622826353,7.8532,7.8648,7.8339,7.8648,215037.9623
2011-08-19 09:55:00,20.38,20.43,20.33,20.38,163972.56918932157,7.8648,7.8841,7.8455,7.8648,163972.5692
2011-08-19 10:00:00,20.38,20.52,20.33,20.49,195934.36198873376,7.8648,7.9188,7.8455,7.9072,195934.362
2011-08-19 10:05:00,20.48,20.58,20.47,20.58,416727.8961547881,7.9034,7.942,7.8995,7.942,416727.8962
2011-08-19 10:10:00,20.58,20.68,20.56,20.6,401298.06514817534,7.942,7.9806,7.9342,7.9497,401298.0651
2011-08-19 10:15:00,20.59,20.86,20.59,20.86,350110.21307861863,7.9458,8.05,7.9458,8.05,350110.2131
2011-08-19 10:20:00,20.86,20.87,20.75,20.77,220793.5341660544,8.05,8.0539,8.0076,8.0153,220793.5342
2011-08-19 10:25:00,20.76,21.04,20.76,21.04,318393.3382316924,8.0114,8.1195,8.0114,8.1195,318393.3382
2011-08-19 10:30:00,21.02,21.04,20.88,20.92,367499.38770511874,8.1118,8.1195,8.0577,8.0732,367499.3877
2011-08-19 10:35:00,20.92,20.92,20.75,20.76,168870.9282390399,8.0732,8.0732,8.0076,8.0114,168870.9282
2011-08-19 10:40:00,20.76,20.79,20.7,20.75,235488.6113152094,8.0114,8.023,7.9883,8.0076,235488.6113
2011-08-19 10:45:00,20.75,20.77,20.66,20.77,134337.49693852558,8.0076,8.0153,7.9728,8.0153,134337.4969
2011-08-19 10:50:00,20.77,20.81,20.74,20.8,122458.9762429586,8.0153,8.0307,8.0037,8.0269,122458.9762
2011-08-19 10:55:00,20.79,20.83,20.77,20.78,87925.54494244428,8.023,8.0384,8.0153,8.0191,87925.5449
2011-08-19 11:00:00,20.78,20.82,20.73,20.78,221650.7469997551,8.0191,8.0346,7.9998,8.0191,221650.747
2011-08-19 11:05:00,20.78,20.79,20.66,20.67,172667.15650257163,8.0191,8.023,7.9728,7.9767,172667.1565
2011-08-19 11:10:00,20.67,20.68,20.54,20.55,104335.04775900072,7.9767,7.9806,7.9265,7.9304,104335.0478
2011-08-19 11:15:00,20.55,20.6,20.53,20.56,125153.07372030368,7.9304,7.9497,7.9227,7.9342,125153.0737
2011-08-19 11:20:00,20.55,20.66,20.52,20.61,85353.90644134214,7.9304,7.9728,7.9188,7.9535,85353.9064
2011-08-19 11:25:00,20.61,20.61,20.54,20.55,76169.48322312025,7.9535,7.9535,7.9265,7.9304,76169.4832
2011-08-19 11:30:00,20.55,20.61,20.54,20.56,128337.0071026206,7.9304,7.9535,7.9265,7.9342,128337.0071
2011-08-19 11:35:00,20.55,20.56,20.43,20.52,139235.85598824391,7.9304,7.9342,7.8841,7.9188,139235.856
2011-08-19 11:40:00,20.51,20.62,20.51,20.59,161400.93068821944,7.915,7.9574,7.915,7.9458,161400.9307
2011-08-19 11:45:00,20.59,20.6,20.53,20.55,77638.99093803576,7.9458,7.9497,7.9227,7.9304,77638.9909
2011-08-19 11:50:00,20.55,20.63,20.54,20.61,68821.94464854273,7.9304,7.9613,7.9265,7.9535,68821.9446
2011-08-19 11:55:00,20.62,20.66,20.57,20.66,104824.88366397256,7.9574,7.9728,7.9381,7.9728,104824.8837
2011-08-19 12:00:00,20.66,20.66,20.54,20.54,63801.12662258143,7.9728,7.9728,7.9265,7.9265,63801.1266
2011-08-19 12:05:00,20.54,20.61,20.53,20.54,131031.1045799657,7.9265,7.9535,7.9227,7.9265,131031.1046
2011-08-19 12:10:00,20.54,20.59,20.51,20.59,96742.59123193727,7.9265,7.9458,7.915,7.9458,96742.5912
2011-08-19 12:15:00,20.59,20.59,20.55,20.58,93068.82194464852,7.9458,7.9458,7.9304,7.942,93068.8219
2011-08-19 12:20:00,20.58,20.59,20.5,20.51,90864.56037227529,7.942,7.9458,7.9111,7.915,90864.5604
2011-08-19 12:25:00,20.51,20.55,20.5,20.55,75312.27038941954,7.915,7.9304,7.9111,7.9304,75312.2704
2011-08-19 12:30:00,20.55,20.59,20.55,20.58,101518.49130541268,7.9304,7.9458,7.9304,7.942,101518.4913
2011-08-19 12:35:00,20.58,20.62,20.55,20.56,159564.04604457505,7.942,7.9574,7.9304,7.9342,159564.046
2011-08-19 12:40:00,20.55,20.57,20.51,20.55,110335.5375949057,7.9304,7.9381,7.915,7.9304,110335.5376
2011-08-19 12:45:00,20.54,20.62,20.54,20.62,53514.57261817291,7.9265,7.9574,7.9265,7.9574,53514.5726
2011-08-19 12:50:00,20.62,20.64,20.59,20.64,72740.63188831741,7.9574,7.9651,7.9458,7.9651,72740.6319
2011-08-19 12:55:00,20.63,20.65,20.55,20.56,67474.89590987019,7.9613,7.969,7.9304,7.9342,67474.8959
2011-08-19 13:00:00,20.56,20.56,20.5,20.55,94293.41170707812,7.9342,7.9342,7.9111,7.9304,94293.4117
2011-08-19 13:05:00,20.55,20.63,20.54,20.63,78496.20377173646,7.9304,7.9613,7.9265,7.9613,78496.2038
2011-08-19 13:10:00,20.62,20.65,20.59,20.59,80578.00636786676,7.9574,7.969,7.9458,7.9458,80578.0064
2011-08-19 13:15:00,20.59,20.62,20.57,20.62,58290.47269164829,7.9458,7.9574,7.9381,7.9574,58290.4727
2011-08-19 13:20:00,20.62,20.62,20.56,20.56,67474.89590987019,7.9574,7.9574,7.9342,7.9342,67474.8959
2011-08-19 13:25:00,20.56,20.59,20.54,20.57,63923.58559882439,7.9342,7.9458,7.9265,7.9381,63923.5856
2011-08-19 13:30:00,20.57,20.58,20.46,20.47,110213.07861866274,7.9381,7.942,7.8957,7.8995,110213.0786
2011-08-19 13:35:00,20.47,20.5,20.45,20.45,114131.7658584374,7.8995,7.9111,7.8918,7.8918,114131.7659
2011-08-19 13:40:00,20.45,20.45,20.42,20.42,102620.6220915993,7.8918,7.8918,7.8802,7.8802,102620.6221
2011-08-19 13:45:00,20.42,20.48,20.41,20.48,112049.96326230712,7.8802,7.9034,7.8764,7.9034,112049.9633
2011-08-19 13:50:00,20.47,20.48,20.42,20.42,55106.53930933137,7.8995,7.9034,7.8802,7.8802,55106.5393
2011-08-19 13:55:00,20.42,20.42,20.38,20.42,89150.13470487387,7.8802,7.8802,7.8648,7.8802,89150.1347
2011-08-19 14:00:00,20.42,20.47,20.4,20.43,97477.34508939504,7.8802,7.8995,7.8725,7.8841,97477.3451
2011-08-19 14:05:00,20.43,20.43,20.33,20.36,456894.44036247855,7.8841,7.8841,7.8455,7.8571,456894.4404
2011-08-19 14:10:00,20.36,20.39,20.32,20.38,132378.15331863824,7.8571,7.8686,7.8416,7.8648,132378.1533
2011-08-19 14:15:00,20.38,20.38,20.28,20.29,250795.9833455792,7.8648,7.8648,7.8262,7.8301,250795.9833
2011-08-19 14:20:00,20.29,20.29,20.21,20.23,154298.31006612783,7.8301,7.8301,7.7992,7.8069,154298.3101
2011-08-19 14:25:00,20.23,20.28,20.22,20.27,183076.16948322312,7.8069,7.8262,7.803,7.8223,183076.1695
2011-08-19 14:30:00,20.27,20.28,20.26,20.26,70903.74724467302,7.8223,7.8262,7.8185,7.8185,70903.7472
2011-08-19 14:35:00,20.26,20.27,20.19,20.24,258510.8988488856,7.8185,7.8223,7.7915,7.8108,258510.8988
2011-08-19 14:40:00,20.24,20.31,20.21,20.3,102008.32721038452,7.8108,7.8378,7.7992,7.8339,102008.3272
2011-08-19 14:45:00,20.3,20.3,20.17,20.19,85843.74234631399,7.8339,7.8339,7.7837,7.7915,85843.7423
2011-08-19 14:50:00,20.18,20.21,20.14,20.15,221160.9110947832,7.7876,7.7992,7.7722,7.776,221160.9111
2011-08-19 14:55:00,20.15,20.15,20.09,20.1,344109.72324271366,7.776,7.776,7.7529,7.7567,344109.7232
2011-08-19 15:00:00,20.09,20.1,20.06,20.1,241489.1011511144,7.7529,7.7567,7.7413,7.7567,241489.1012
2011-08-19 15:05:00,20.09,20.12,20.08,20.1,113641.9299534656,7.7529,7.7644,7.749,7.7567,113641.93
2011-08-19 15:10:00,20.1,20.14,20.06,20.06,191280.92089150133,7.7567,7.7722,7.7413,7.7413,191280.9209
2011-08-19 15:15:00,20.06,20.1,19.99,20.1,228141.07274063188,7.7413,7.7567,7.7143,7.7567,228141.0727
2011-08-19 15:20:00,20.1,20.21,20.09,20.15,206343.37496938524,7.7567,7.7992,7.7529,7.776,206343.375
2011-08-19 15:25:00,20.15,20.21,20.15,20.21,321087.43570903747,7.776,7.7992,7.776,7.7992,321087.4357
2011-08-19 15:30:00,20.2,20.21,20.12,20.12,216140.093068822,7.7953,7.7992,7.7644,7.7644,216140.0931
2011-08-19 15:35:00,20.12,20.19,20.12,20.15,372642.664707323,7.7644,7.7915,7.7644,7.776,372642.6647
2011-08-19 15:40:00,20.15,20.21,20.15,20.21,428973.793779084,7.776,7.7992,7.776,7.7992,428973.7938
2011-08-19 15:45:00,20.21,20.24,20.18,20.21,451873.62233651726,7.7992,7.8108,7.7876,7.7992,451873.6223
2011-08-19 15:50:00,20.21,20.25,20.17,20.19,489101.1511143767,7.7992,7.8146,7.7837,7.7915,489101.1511
2011-08-19 15:55:00,20.19,20.19,20.19,20.19,1203159.441587068,7.7915,7.7915,7.7915,7.7915,1203159.4416
2011-08-22 09:30:00,20.79,20.96,20.75,20.78,160543.71785451873,8.023,8.0886,8.0076,8.0191,160543.7179
2011-08-22 09:35:00,20.78,20.86,20.67,20.73,281165.8094538329,8.0191,8.05,7.9767,7.9998,281165.8095
2011-08-22 09:40:00,20.73,20.77,20.35,20.44,390399.216262552,7.9998,8.0153,7.8532,7.8879,390399.2163
2011-08-22 09:45:00,20.43,20.46,20.29,20.36,170095.5180014695,7.8841,7.8957,7.8301,7.8571,170095.518
2011-08-22 09:50:00,20.37,20.43,20.16,20.17,125765.36860151848,7.8609,7.8841,7.7799,7.7837,125765.3686
2011-08-22 09:55:00,20.17,20.22,20.12,20.15,211731.56992407545,7.7837,7.803,7.7644,7.776,211731.5699
2011-08-22 10:00:00,20.15,20.24,20.09,20.16,238305.16776879743,7.776,7.8108,7.7529,7.7799,238305.1678
2011-08-22 10:05:00,20.15,20.15,20.05,20.05,106294.39137888806,7.776,7.776,7.7374,7.7374,106294.3914
2011-08-22 10:10:00,20.05,20.05,19.97,20.02,251408.278226794,7.7374,7.7374,7.7066,7.7259,251408.2782
2011-08-22 10:15:00,20.02,20.09,19.96,20.08,162013.22556943423,7.7259,7.7529,7.7027,7.749,162013.2256
2011-08-22 10:20:00,20.08,20.16,20.05,20.08,172912.07445505753,7.749,7.7799,7.7374,7.749,172912.0745
2011-08-22 10:25:00,20.08,20.11,20.02,20.03,226181.7291207445,7.749,7.7606,7.7259,7.7297,226181.7291
2011-08-22 10:30:00,20.03,20.12,20.01,20.02,138501.10213078617,7.7297,7.7644,7.722,7.7259,138501.1021
2011-08-22 10:35:00,20.02,20.04,19.92,19.94,178300.26940974774,7.7259,7.7336,7.6873,7.695,178300.2694
2011-08-22 10:40:00,19.94,19.97,19.86,19.87,169728.14107274063,7.695,7.7066,7.6641,7.668,169728.1411
2011-08-22 10:45:00,19.87,19.98,19.87,19.97,148542.7381827088,7.668,7.7104,7.668,7.7066,148542.7382
2011-08-22 10:50:00,19.97,20.05,19.93,19.95,201812.39284839577,7.7066,7.7374,7.6911,7.6988,201812.3928
2011-08-22 10:55:00,19.95,19.95,19.78,19.79,181974.03869703648,7.6988,7.6988,7.6332,7.6371,181974.0387
2011-08-22 11:00:00,19.77,19.86,19.76,19.81,236223.3651726672,7.6294,7.6641,7.6255,7.6448,236223.3652
2011-08-22 11:05:00,19.8,19.83,19.75,19.83,100906.19642419789,7.641,7.6525,7.6217,7.6525,100906.1964
2011-08-22 11:10:00,19.83,19.85,19.78,19.79,103845.2118540289,7.6525,7.6603,7.6332,7.6371,103845.2119
2011-08-22 11:15:00,19.79,19.87,19.72,19.72,121724.22238550083,7.6371,7.668,7.6101,7.6101,121724.2224
2011-08-22 11:20:00,19.71,19.74,19.65,19.66,110335.5375949057,7.6062,7.6178,7.5831,7.5869,110335.5376
2011-08-22 11:25:00,19.67,19.69,19.63,19.66,265246.1425422483,7.5908,7.5985,7.5754,7.5869,265246.1425
2011-08-22 11:30:00,19.66,19.75,19.61,19.61,208425.1775655156,7.5869,7.6217,7.5676,7.5676,208425.1776
2011-08-22 11:35:00,19.61,19.62,19.38,19.39,380480.0391868724,7.5676,7.5715,7.4789,7.4827,380480.0392
2011-08-22 11:40:00,19.39,19.49,19.32,19.33,218834.19054616705,7.4827,7.5213,7.4557,7.4596,218834.1905
2011-08-22 11:45:00,19.33,19.46,19.3,19.45,140215.5277981876,7.4596,7.5097,7.448,7.5059,140215.5278
2011-08-22 11:50:00,19.45,19.47,19.35,19.35,179892.2361009062,7.5059,7.5136,7.4673,7.4673,179892.2361
2011-08-22 11:55:00,19.35,19.35,19.23,19.33,295615.96865050204,7.4673,7.4673,7.421,7.4596,295615.9687
2011-08-22 12:00:00,19.34,19.41,19.3,19.36,107763.89909380356,7.4634,7.4905,7.448,7.4712,107763.8991
2011-08-22 12:05:00,19.35,19.57,19.34,19.56,310066.1278471712,7.4673,7.5522,7.4634,7.5483,310066.1278
2011-08-22 12:10:00,19.57,19.66,19.56,19.66,225814.35219201565,7.5522,7.5869,7.5483,7.5869,225814.3522
2011-08-22 12:15:00,19.65,19.66,19.58,19.66,210139.60323291697,7.5831,7.5869,7.5561,7.5869,210139.6032
2011-08-22 12:20:00,19.66,19.72,19.61,19.61,104824.88366397256,7.5869,7.6101,7.5676,7.5676,104824.8837
2011-08-22 12:25:00,19.61,19.73,19.6,19.61,116458.48640705364,7.5676,7.6139,7.5638,7.5676,116458.4864
2011-08-22 12:30:00,19.61,19.68,19.56,19.59,105437.17854518736,7.5676,7.5946,7.5483,7.5599,105437.1785
2011-08-22 12:35:00,19.59,19.66,19.57,19.61,89762.42958608865,7.5599,7.5869,7.5522,7.5676,89762.4296
2011-08-22 12:40:00,19.61,19.66,19.56,19.61,59515.06245407788,7.5676,7.5869,7.5483,7.5676,59515.0625
2011-08-22 12:45:00,19.61,19.75,19.6,19.73,71148.66519715895,7.5676,7.6217,7.5638,7.6139,71148.6652
2011-08-22 12:50:00,19.72,19.85,19.68,19.85,120377.1736468283,7.6101,7.6603,7.5946,7.6603,120377.1736
2011-08-22 12:55:00,19.86,20.0,19.86,19.95,391256.4290962527,7.6641,7.7181,7.6641,7.6988,391256.4291
2011-08-22 13:00:00,19.94,19.95,19.84,19.94,99436.6887092824,7.695,7.6988,7.6564,7.695,99436.6887
2011-08-22 13:05:00,19.95,19.96,19.88,19.88,96620.13225569432,7.6988,7.7027,7.6718,7.6718,96620.1323
2011-08-22 13:10:00,19.88,19.9,19.82,19.84,56576.04702424687,7.6718,7.6795,7.6487,7.6564,56576.047
2011-08-22 13:15:00,19.84,19.89,19.82,19.89,53514.57261817291,7.6564,7.6757,7.6487,7.6757,53514.5726
2011-08-22 13:20:00,19.89,19.97,19.88,19.93,68087.19079108498,7.6757,7.7066,7.6718,7.6911,68087.1908
2011-08-22 13:25:00,19.93,19.93,19.84,19.84,79230.95762919422,7.6911,7.6911,7.6564,7.6564,79230.9576
2011-08-22 13:30:00,19.84,19.91,19.77,19.79,130786.18662747978,7.6564,7.6834,7.6294,7.6371,130786.1866
2011-08-22 13:35:00,19.79,19.84,19.77,19.8,64046.04457506735,7.6371,7.6564,7.6294,7.641,64046.0446
2011-08-22 13:40:00,19.8,19.84,19.78,19.79,114988.97869213812,7.641,7.6564,7.6332,7.6371,114988.9787
2011-08-22 13:45:00,19.79,19.79,19.7,19.71,163605.19226059268,7.6371,7.6371,7.6024,7.6062,163605.1923
2011-08-22 13:50:00,19.72,19.74,19.65,19.68,82047.51408278226,7.6101,7.6178,7.5831,7.5946,82047.5141
2011-08-22 13:55:00,19.69,19.76,19.68,19.72,153930.93313739897,7.5985,7.6255,7.5946,7.6101,153930.9331
2011-08-22 14:00:00,19.72,19.75,19.66,19.73,196546.6568699485,7.6101,7.6217,7.5869,7.6139,196546.6569
2011-08-22 14:05:00,19.73,19.81,19.71,19.78,78006.36786676463,7.6139,7.6448,7.6062,7.6332,78006.3679
2011-08-22 14:10:00,19.77,19.79,19.75,19.76,61107.02914523634,7.6294,7.6371,7.6217,7.6255,61107.0291
2011-08-22 14:15:00,19.76,19.84,19.71,19.75,96987.5091844232,7.6255,7.6564,7.6062,7.6217,96987.5092
2011-08-22 14:20:00,19.75,19.79,19.72,19.76,191525.83884398724,7.6217,7.6371,7.6101,7.6255,191525.8388
2011-08-22 14:25:00,19.76,19.81,19.73,19.77,309821.20989468525,7.6255,7.6448,7.6139,7.6294,309821.2099
2011-08-22 14:30:00,19.76,19.78,19.66,19.69,176096.00783737446,7.6255,7.6332,7.5869,7.5985,176096.0078
2011-08-22 14:35:00,19.68,19.74,19.64,19.64,113274.5530247367,7.5946,7.6178,7.5792,7.5792,113274.553
2011-08-22 14:40:00,19.65,19.7,19.61,19.63,140093.06882194465,7.5831,7.6024,7.5676,7.5754,140093.0688
2011-08-22 14:45:00,19.64,19.67,19.58,19.58,152094.04849375458,7.5792,7.5908,7.5561,7.5561,152094.0485
2011-08-22 14:50:00,19.59,19.6,19.49,19.52,186505.02081802595,7.5599,7.5638,7.5213,7.5329,186505.0208
2011-08-22 14:55:00,19.53,19.57,19.48,19.5,123316.18907665931,7.5368,7.5522,7.5175,7.5252,123316.1891
2011-08-22 15:00:00,19.51,19.57,19.48,19.51,139358.3149644869,7.529,7.5522,7.5175,7.529,139358.315
2011-08-22 15:05:00,19.51,19.57,19.49,19.51,91231.93730100416,7.529,7.5522,7.5213,7.529,91231.9373
2011-08-22 15:10:00,19.51,19.58,19.49,19.55,141317.65858437424,7.529,7.5561,7.5213,7.5445,141317.6586
2011-08-22 15:15:00,19.55,19.6,19.51,19.53,179524.8591721773,7.5445,7.5638,7.529,7.5368,179524.8592
2011-08-22 15:20:00,19.53,19.59,19.51,19.58,166544.2076904237,7.5368,7.5599,7.529,7.5561,166544.2077
2011-08-22 15:25:00,19.58,19.6,19.52,19.57,228998.28557433252,7.5561,7.5638,7.5329,7.5522,228998.2856
2011-08-22 15:30:00,19.57,19.65,19.54,19.55,234141.56257653685,7.5522,7.5831,7.5406,7.5445,234141.5626
2011-08-22 15:35:00,19.55,19.58,19.52,19.52,213813.3725202057,7.5445,7.5561,7.5329,7.5329,213813.3725
2011-08-22 15:40:00,19.52,19.59,19.51,19.59,231202.54714670585,7.5329,7.5599,7.529,7.5599,231202.5471
2011-08-22 15:45:00,19.6,19.62,19.51,19.52,508327.2103845212,7.5638,7.5715,7.529,7.5329,508327.2104
2011-08-22 15:50:00,19.52,19.52,19.38,19.4,670340.4359539554,7.5329,7.5329,7.4789,7.4866,670340.436
2011-08-22 15:55:00,19.4,19.46,19.38,19.46,797452.8532941464,7.4866,7.5097,7.4789,7.5097,797452.8533
2011-08-23 09:30:00,19.61,19.77,19.44,19.49,217119.7648787656,7.5676,7.6294,7.502,7.5213,217119.7649
2011-08-23 09:35:00,19.52,19.52,19.33,19.33,270144.50159196666,7.5329,7.5329,7.4596,7.4596,270144.5016
2011-08-23 09:40:00,19.33,19.38,19.25,19.27,228385.99069311772,7.4596,7.4789,7.4287,7.4364,228385.9907
2011-08-23 09:45:00,19.26,19.34,19.18,19.21,464364.437913299,7.4326,7.4634,7.4017,7.4133,464364.4379
2011-08-23 09:50:00,19.2,19.42,19.16,19.36,221160.9110947832,7.4094,7.4943,7.394,7.4712,221160.9111
2011-08-23 09:55:00,19.36,19.51,19.36,19.44,278349.2530002449,7.4712,7.529,7.4712,7.502,278349.253
2011-08-23 10:00:00,19.43,19.62,19.42,19.59,308596.62013225566,7.4982,7.5715,7.4943,7.5599,308596.6201
2011-08-23 10:05:00,19.59,19.85,19.59,19.79,334802.8410482488,7.5599,7.6603,7.5599,7.6371,334802.841
2011-08-23 10:10:00,19.79,19.92,19.75,19.83,150991.91770756795,7.6371,7.6873,7.6217,7.6525,150991.9177
2011-08-23 10:15:00,19.82,19.84,19.76,19.8,145481.26377663482,7.6487,7.6564,7.6255,7.641,145481.2638
2011-08-23 10:20:00,19.81,19.88,19.79,19.84,197648.7876561352,7.6448,7.6718,7.6371,7.6564,197648.7877
2011-08-23 10:25:00,19.85,19.92,19.84,19.88,113519.47097722262,7.6603,7.6873,7.6564,7.6718,113519.471
2011-08-23 10:30:00,19.87,19.89,19.78,19.88,80700.46534410972,7.668,7.6757,7.6332,7.6718,80700.4653
2011-08-23 10:35:00,19.88,19.97,19.88,19.97,157604.7024246877,7.6718,7.7066,7.6718,7.7066,157604.7024
2011-08-23 10:40:00,19.98,20.01,19.9,19.93,78006.36786676463,7.7104,7.722,7.6795,7.6911,78006.3679
2011-08-23 10:45:00,19.93,19.99,19.88,19.98,91721.773205976,7.6911,7.7143,7.6718,7.7104,91721.7732
2011-08-23 10:50:00,19.99,20.02,19.88,19.93,155645.35880480037,7.7143,7.7259,7.6718,7.6911,155645.3588
2011-08-23 10:55:00,19.93,19.97,19.88,19.9,60004.89835904972,7.6911,7.7066,7.6718,7.6795,60004.8984
2011-08-23 11:00:00,19.89,19.94,19.88,19.93,62576.53686015184,7.6757,7.695,7.6718,7.6911,62576.5369
2011-08-23 11:05:00,19.93,19.96,19.88,19.95,135194.70977222628,7.6911,7.7027,7.6718,7.6988,135194.7098
2011-08-23 11:10:00,19.94,19.97,19.89,19.97,85108.98848885622,7.695,7.7066,7.6757,7.7066,85108.9885
2011-08-23 11:15:00,19.97,20.01,19.92,20.0,124418.31986284594,7.7066,7.722,7.6873,7.7181,124418.3199
2011-08-23 11:20:00,20.0,20.0,19.93,19.97,271614.00930688216,7.7181,7.7181,7.6911,7.7066,271614.0093
2011-08-23 11:25:00,19.97,20.02,19.96,20.02,110947.83247612049,7.7066,7.7259,7.7027,7.7259,110947.8325
2011-08-23 11:30:00,20.01,20.13,20.0,20.12,211854.0289003184,7.722,7.7683,7.7181,7.7644,211854.0289
2011-08-23 11:35:00,20.12,20.26,20.11,20.26,97967.18099436688,7.7644,7.8185,7.7606,7.8185,97967.181
2011-08-23 11:40:00,20.25,20.32,20.24,20.32,161400.93068821944,7.8146,7.8416,7.8108,7.8416,161400.9307
2011-08-23 11:45:00,20.32,20.42,20.3,20.4,218466.8136174381,7.8416,7.8802,7.8339,7.8725,218466.8136
2011-08-23 11:50:00,20.41,20.46,20.34,20.36,704506.4903257408,7.8764,7.8957,7.8493,7.8571,704506.4903
2011-08-23 11:55:00,20.36,20.46,20.31,20.46,145603.72275287777,7.8571,7.8957,7.8378,7.8957,145603.7228
2011-08-23 12:00:00,20.46,20.46,20.33,20.37,145358.80480039187,7.8957,7.8957,7.8455,7.8609,145358.8048
2011-08-23 12:05:00,20.37,20.41,20.36,20.4,403257.40876806265,7.8609,7.8764,7.8571,7.8725,403257.4088
2011-08-23 12:10:00,20.4,20.41,20.37,20.4,84619.1525838844,7.8725,7.8764,7.8609,7.8725,84619.1526
2011-08-23 12:15:00,20.41,20.43,20.37,20.37,310800.88170462893,7.8764,7.8841,7.8609,7.8609,310800.8817
2011-08-23 12:20:00,20.37,20.41,20.37,20.39,100661.27847171196,7.8609,7.8764,7.8609,7.8686,100661.2785
2011-08-23 12:25:00,20.4,20.44,20.38,20.4,50575.5571883419,7.8725,7.8879,7.8648,7.8725,50575.5572
2011-08-23 12:30:00,20.39,20.45,20.37,20.39,72985.54984080333,7.8686,7.8918,7.8609,7.8686,72985.5498
2011-08-23 12:35:00,20.39,20.43,20.38,20.38,48248.83663972569,7.8686,7.8841,7.8648,7.8648,48248.8366
2011-08-23 12:40:00,20.38,20.44,20.37,20.42,437056.08621111925,7.8648,7.8879,7.8609,7.8802,437056.0862
2011-08-23 12:45:00,20.43,20.46,20.42,20.42,71148.66519715895,7.8841,7.8957,7.8802,7.8802,71148.6652
2011-08-23 12:50:00,20.42,20.58,20.42,20.55,205608.6211119275,7.8802,7.942,7.8802,7.9304,205608.6211
2011-08-23 12:55:00,20.55,20.62,20.55,20.6,343497.42836149887,7.9304,7.9574,7.9304,7.9497,343497.4284
2011-08-23 13:00:00,20.59,20.64,20.57,20.61,197893.7056086211,7.9458,7.9651,7.9381,7.9535,197893.7056
2011-08-23 13:05:00,20.61,20.65,20.57,20.58,49350.96742591231,7.9535,7.969,7.9381,7.942,49350.9674
2011-08-23 13:10:00,20.57,20.57,20.52,20.52,71026.20622091599,7.9381,7.9381,7.9188,7.9188,71026.2062
2011-08-23 13:15:00,20.51,20.52,20.45,20.46,128337.0071026206,7.915,7.9188,7.8918,7.8957,128337.0071
2011-08-23 13:20:00,20.46,20.5,20.37,20.42,139480.77394072985,7.8957,7.9111,7.8609,7.8802,139480.7739
2011-08-23 13:25:00,20.41,20.43,20.39,20.42,412196.9140337987,7.8764,7.8841,7.8686,7.8802,412196.914
2011-08-23 13:30:00,20.42,20.42,20.32,20.33,165074.6999755082,7.8802,7.8802,7.8416,7.8455,165074.7
2011-08-23 13:35:00,20.33,20.37,20.29,20.32,131153.56355620865,7.8455,7.8609,7.8301,7.8416,131153.5636
2011-08-23 13:40:00,20.33,20.36,20.27,20.36,112784.71711976489,7.8455,7.8571,7.8223,7.8571,112784.7171
2011-08-23 13:45:00,20.36,20.41,20.36,20.37,73475.38574577516,7.8571,7.8764,7.8571,7.8609,73475.3857
2011-08-23 13:50:00,20.37,20.37,20.15,20.24,145481.26377663482,7.8609,7.8609,7.776,7.8108,145481.2638
2011-08-23 13:55:00,20.24,20.3,20.16,20.24,178545.18736223364,7.8108,7.8339,7.7799,7.8108,178545.1874
2011-08-23 14:00:00,20.24,20.33,20.24,20.33,228753.36762184667,7.8108,7.8455,7.8108,7.8455,228753.3676
2011-08-23 14:05:00,20.33,20.33,20.23,20.26,153686.01518491303,7.8455,7.8455,7.8069,7.8185,153686.0152
2011-08-23 14:10:00,20.26,20.32,20.21,20.22,153930.93313739897,7.8185,7.8416,7.7992,7.803,153930.9331
2011-08-23 14:15:00,20.22,20.31,20.22,20.3,154788.14597109967,7.803,7.8378,7.803,7.8339,154788.146
2011-08-23 14:20:00,20.3,20.3,20.18,20.25,160666.1768307617,7.8339,7.8339,7.7876,7.8146,160666.1768
2011-08-23 14:25:00,20.25,20.4,20.25,20.39,103967.67083027185,7.8146,7.8725,7.8146,7.8686,103967.6708
2011-08-23 14:30:00,20.38,20.46,20.37,20.46,165197.15895175116,7.8648,7.8957,7.8609,7.8957,165197.159
2011-08-23 14:35:00,20.46,20.48,20.42,20.45,201322.556943424,7.8957,7.9034,7.8802,7.8918,201322.5569
2011-08-23 14:40:00,20.44,20.45,20.41,20.44,88415.3808474161,7.8879,7.8918,7.8764,7.8879,88415.3808
2011-08-23 14:45:00,20.44,20.55,20.43,20.53,136541.75851089883,7.8879,7.9304,7.8841,7.9227,136541.7585
2011-08-23 14:50:00,20.53,20.57,20.5,20.55,81067.84227283859,7.9227,7.9381,7.9111,7.9304,81067.8423
2011-08-23 14:55:00,20.55,20.55,20.49,20.51,230467.79328924807,7.9304,7.9304,7.9072,7.915,230467.7933
2011-08-23 15:00:00,20.5,20.66,20.5,20.64,246754.8371295616,7.9111,7.9728,7.9111,7.9651,246754.8371
2011-08-23 15:05:00,20.64,20.76,20.63,20.76,172789.61547881458,7.9651,8.0114,7.9613,8.0114,172789.6155
2011-08-23 15:10:00,20.76,20.94,20.76,20.94,981508.6945873132,8.0114,8.0809,8.0114,8.0809,981508.6946
2011-08-23 15:15:00,20.94,20.97,20.86,20.87,945138.3786431544,8.0809,8.0925,8.05,8.0539,945138.3786
2011-08-23 15:20:00,20.86,20.89,20.82,20.84,279451.3837864315,8.05,8.0616,8.0346,8.0423,279451.3838
2011-08-23 15:25:00,20.83,20.84,20.63,20.63,420891.50134704873,8.0384,8.0423,7.9613,7.9613,420891.5013
2011-08-23 15:30:00,20.63,20.65,20.57,20.63,385990.6931178055,7.9613,7.969,7.9381,7.9613,385990.6931
2011-08-23 15:35:00,20.62,20.72,20.6,20.68,259000.73475385745,7.9574,7.996,7.9497,7.9806,259000.7348
2011-08-23 15:40:00,20.68,20.72,20.63,20.69,370315.9441587068,7.9806,7.996,7.9613,7.9844,370315.9442
2011-08-23 15:45:00,20.69,20.74,20.66,20.74,433627.2348763164,7.9844,8.0037,7.9728,8.0037,433627.2349
2011-08-23 15:50:00,20.74,20.74,20.67,20.73,587680.6269899583,8.0037,8.0037,7.9767,7.9998,587680.627
2011-08-23 15:55:00,20.73,20.84,20.73,20.82,1147318.1484202791,7.9998,8.0423,7.9998,8.0346,1147318.1484
2011-08-24 09:30:00,20.59,20.68,20.41,20.67,140215.5277981876,8.008,8.043,7.938,8.0391,140215.5278
2011-08-24 09:35:00,20.67,20.69,20.4,20.42,96987.5091844232,8.0391,8.0469,7.9341,7.9419,96987.5092
2011-08-24 09:40:00,20.4,20.55,20.4,20.55,47881.45971099681,7.9341,7.9925,7.9341,7.9925,47881.4597
2011-08-24 09:45:00,20.57,20.59,20.44,20.52,104824.88366397256,8.0002,8.008,7.9497,7.9808,104824.8837
2011-08-24 09:50:00,20.53,20.63,20.48,20.63,93436.1988733774,7.9847,8.0236,7.9652,8.0236,93436.1989
2011-08-24 09:55:00,20.64,20.74,20.55,20.66,226794.02400195933,8.0275,8.0664,7.9925,8.0352,226794.024
2011-08-24 10:00:00,20.66,20.94,20.66,20.92,196301.73891746264,8.0352,8.1441,8.0352,8.1364,196301.7389
2011-08-24 10:05:00,20.91,20.95,20.73,20.74,204628.9493019838,8.1325,8.148,8.0625,8.0664,204628.9493
2011-08-24 10:10:00,20.74,20.82,20.72,20.73,127357.33529267694,8.0664,8.0975,8.0586,8.0625,127357.3353
2011-08-24 10:15:00,20.73,20.77,20.64,20.67,85231.44746509919,8.0625,8.078,8.0275,8.0391,85231.4475
2011-08-24 10:20:00,20.68,20.68,20.59,20.65,72863.09086456036,8.043,8.043,8.008,8.0314,72863.0909
2011-08-24 10:25:00,20.65,20.75,20.63,20.68,212098.9468528043,8.0314,8.0702,8.0236,8.043,212098.9469
2011-08-24 10:30:00,20.68,20.73,20.58,20.62,449424.4428116581,8.043,8.0625,8.0041,8.0197,449424.4428
2011-08-24 10:35:00,20.63,20.68,20.59,20.64,110580.4555473916,8.0236,8.043,8.008,8.0275,110580.4555
2011-08-24 10:40:00,20.64,20.7,20.62,20.65,62576.53686015184,8.0275,8.0508,8.0197,8.0314,62576.5369
2011-08-24 10:45:00,20.66,20.66,20.56,20.56,148542.7381827088,8.0352,8.0352,7.9964,7.9964,148542.7382
2011-08-24 10:50:00,20.57,20.59,20.42,20.42,360764.14401175606,8.0002,8.008,7.9419,7.9419,360764.144
2011-08-24 10:55:00,20.42,20.46,20.37,20.42,297452.8532941464,7.9419,7.9575,7.9225,7.9419,297452.8533
2011-08-24 11:00:00,20.42,20.45,20.39,20.44,99191.77075679648,7.9419,7.9536,7.9302,7.9497,99191.7708
2011-08-24 11:05:00,20.43,20.51,20.42,20.5,46167.03404359539,7.9458,7.9769,7.9419,7.973,46167.034
2011-08-24 11:10:00,20.5,20.55,20.46,20.54,36615.23389664462,7.973,7.9925,7.9575,7.9886,36615.2339
2011-08-24 11:15:00,20.53,20.6,20.44,20.45,184790.5951506245,7.9847,8.0119,7.9497,7.9536,184790.5952
2011-08-24 11:20:00,20.44,20.53,20.42,20.5,261694.8322312025,7.9497,7.9847,7.9419,7.973,261694.8322
2011-08-24 11:25:00,20.51,20.55,20.5,20.53,125397.9916727896,7.9769,7.9925,7.973,7.9847,125397.9917
2011-08-24 11:30:00,20.53,20.54,20.47,20.49,77638.99093803576,7.9847,7.9886,7.9613,7.9691,77638.9909
2011-08-24 11:35:00,20.48,20.56,20.48,20.53,47269.16482978202,7.9652,7.9964,7.9652,7.9847,47269.1648
2011-08-24 11:40:00,20.54,20.54,20.46,20.48,40411.462160176336,7.9886,7.9886,7.9575,7.9652,40411.4622
2011-08-24 11:45:00,20.48,20.48,20.39,20.47,45799.65711486652,7.9652,7.9652,7.9302,7.9613,45799.6571
2011-08-24 11:50:00,20.48,20.51,20.42,20.48,62209.15993142297,7.9652,7.9769,7.9419,7.9652,62209.1599
2011-08-24 11:55:00,20.48,20.5,20.41,20.44,65025.716385011016,7.9652,7.973,7.938,7.9497,65025.7164
2011-08-24 12:00:00,20.44,20.44,20.37,20.38,136296.84055841292,7.9497,7.9497,7.9225,7.9263,136296.8406
2011-08-24 12:05:00,20.37,20.37,20.31,20.33,223365.1726671565,7.9225,7.9225,7.8991,7.9069,223365.1727
2011-08-24 12:10:00,20.34,20.35,20.29,20.34,49228.50844966936,7.9108,7.9147,7.8913,7.9108,49228.5084
2011-08-24 12:15:00,20.35,20.4,20.34,20.35,69189.3215772716,7.9147,7.9341,7.9108,7.9147,69189.3216
2011-08-24 12:20:00,20.35,20.42,20.35,20.37,67107.51898114131,7.9147,7.9419,7.9147,7.9225,67107.519
2011-08-24 12:25:00,20.37,20.38,20.33,20.37,84496.69360764143,7.9225,7.9263,7.9069,7.9225,84496.6936
2011-08-24 12:30:00,20.37,20.43,20.37,20.43,157972.0793534166,7.9225,7.9458,7.9225,7.9458,157972.0794
2011-08-24 12:35:00,20.43,20.46,20.39,20.41,80088.17046289492,7.9458,7.9575,7.9302,7.938,80088.1705
2011-08-24 12:40:00,20.41,20.43,20.41,20.41,60494.73426402155,7.938,7.9458,7.938,7.938,60494.7343
2011-08-24 12:45:00,20.4,20.42,20.35,20.41,65638.0112662258,7.9341,7.9419,7.9147,7.938,65638.0113
2011-08-24 12:50:00,20.41,20.43,20.4,20.41,91721.773205976,7.938,7.9458,7.9341,7.938,91721.7732
2011-08-24 12:55:00,20.41,20.47,20.41,20.45,211731.56992407545,7.938,7.9613,7.938,7.9536,211731.5699
2011-08-24 13:00:00,20.45,20.5,20.42,20.47,129928.97379377908,7.9536,7.973,7.9419,7.9613,129928.9738
2011-08-24 13:05:00,20.46,20.47,20.42,20.42,60372.27528777859,7.9575,7.9613,7.9419,7.9419,60372.2753
2011-08-24 13:10:00,20.42,20.49,20.42,20.47,84129.31667891255,7.9419,7.9691,7.9419,7.9613,84129.3167
2011-08-24 13:15:00,20.48,20.53,20.48,20.52,45922.11609110948,7.9652,7.9847,7.9652,7.9808,45922.1161
2011-08-24 13:20:00,20.52,20.59,20.51,20.57,86578.49620377173,7.9808,8.008,7.9769,8.0002,86578.4962
2011-08-24 13:25:00,20.57,20.6,20.55,20.56,57923.095762919416,8.0002,8.0119,7.9925,7.9964,57923.0958
2011-08-24 13:30:00,20.56,20.59,20.54,20.55,109233.40680871908,7.9964,8.008,7.9886,7.9925,109233.4068
2011-08-24 13:35:00,20.54,20.62,20.54,20.59,76291.94219936321,7.9886,8.0197,7.9886,8.008,76291.9422
2011-08-24 13:40:00,20.59,20.61,20.55,20.61,105314.7195689444,8.008,8.0158,7.9925,8.0158,105314.7196
2011-08-24 13:45:00,20.61,20.63,20.56,20.63,103845.2118540289,8.0158,8.0236,7.9964,8.0236,103845.2119
2011-08-24 13:50:00,20.63,20.63,20.56,20.59,58168.01371540534,8.0236,8.0236,7.9964,8.008,58168.0137
2011-08-24 13:55:00,20.6,20.65,20.58,20.65,71271.1241734019,8.0119,8.0314,8.0041,8.0314,71271.1242
2011-08-24 14:00:00,20.65,20.65,20.58,20.58,119030.12490815576,8.0314,8.0314,8.0041,8.0041,119030.1249
2011-08-24 14:05:00,20.58,20.6,20.55,20.58,92701.44501591966,8.0041,8.0119,7.9925,8.0041,92701.445
2011-08-24 14:10:00,20.58,20.6,20.57,20.6,144624.05094293412,8.0041,8.0119,8.0002,8.0119,144624.0509
2011-08-24 14:15:00,20.61,20.63,20.58,20.59,171809.94366887092,8.0158,8.0236,8.0041,8.008,171809.9437
2011-08-24 14:20:00,20.59,20.6,20.54,20.59,80945.38329659564,8.008,8.0119,7.9886,8.008,80945.3833
2011-08-24 14:25:00,20.59,20.6,20.55,20.57,109968.16066617682,8.008,8.0119,7.9925,8.0002,109968.1607
2011-08-24 14:30:00,20.57,20.62,20.56,20.6,104579.96571148664,8.0002,8.0197,7.9964,8.0119,104579.9657
2011-08-24 14:35:00,20.59,20.6,20.55,20.59,63556.20867009551,8.008,8.0119,7.9925,8.008,63556.2087
2011-08-24 14:40:00,20.59,20.61,20.58,20.6,75312.27038941954,8.008,8.0158,8.0041,8.0119,75312.2704
2011-08-24 14:45:00,20.61,20.62,20.59,20.61,76904.237080578,8.0158,8.0197,8.008,8.0158,76904.2371
2011-08-24 14:50:00,20.61,20.64,20.59,20.62,126622.5814352192,8.0158,8.0275,8.008,8.0197,126622.5814
2011-08-24 14:55:00,20.62,20.62,20.57,20.61,257531.227038942,8.0197,8.0197,8.0002,8.0158,257531.227
2011-08-24 15:00:00,20.61,20.63,20.58,20.62,113886.8479059515,8.0158,8.0236,8.0041,8.0197,113886.8479
2011-08-24 15:05:00,20.62,20.64,20.61,20.63,145726.18172912073,8.0197,8.0275,8.0158,8.0236,145726.1817
2011-08-24 15:10:00,20.63,20.66,20.61,20.66,162380.6024981631,8.0236,8.0352,8.0158,8.0352,162380.6025
2011-08-24 15:15:00,20.66,20.73,20.65,20.72,120377.1736468283,8.0352,8.0625,8.0314,8.0586,120377.1736
2011-08-24 15:20:00,20.73,20.79,20.7,20.77,146093.5586578496,8.0625,8.0858,8.0508,8.078,146093.5587
2011-08-24 15:25:00,20.77,20.78,20.73,20.73,163237.81533186382,8.078,8.0819,8.0625,8.0625,163237.8153
2011-08-24 15:30:00,20.74,20.82,20.74,20.82,253367.6218466813,8.0664,8.0975,8.0664,8.0975,253367.6218
2011-08-24 15:35:00,20.82,20.87,20.77,20.77,300391.8687239775,8.0975,8.1169,8.078,8.078,300391.8687
2011-08-24 15:40:00,20.77,20.86,20.77,20.85,343252.51040901296,8.078,8.113,8.078,8.1091,343252.5104
2011-08-24 15:45:00,20.85,20.88,20.81,20.86,393093.3137398971,8.1091,8.1208,8.0936,8.113,393093.3137
2011-08-24 15:50:00,20.86,20.9,20.86,20.86,296840.5584129316,8.113,8.1286,8.113,8.113,296840.5584
2011-08-24 15:55:00,20.87,20.87,20.82,20.86,454690.1787901053,8.1169,8.1169,8.0975,8.113,454690.1788
2011-08-25 09:30:00,20.79,21.34,20.74,21.31,248224.34484447708,8.0858,8.2997,8.0664,8.288,248224.3448
2011-08-25 09:35:00,21.31,21.35,21.16,21.17,266225.814352192,8.288,8.3036,8.2297,8.2336,266225.8144
2011-08-25 09:40:00,21.17,21.17,20.9,20.95,296963.0173891746,8.2336,8.2336,8.1286,8.148,296963.0174
2011-08-25 09:45:00,20.94,20.99,20.77,20.9,113764.38892970854,8.1441,8.1636,8.078,8.1286,113764.3889
2011-08-25 09:50:00,20.89,20.93,20.83,20.9,218099.43668870928,8.1247,8.1403,8.1014,8.1286,218099.4367
2011-08-25 09:55:00,20.9,20.95,20.84,20.91,164584.86407053637,8.1286,8.148,8.1053,8.1325,164584.8641
2011-08-25 10:00:00,20.91,20.92,20.77,20.85,209159.93142297328,8.1325,8.1364,8.078,8.1091,209159.9314
2011-08-25 10:05:00,20.86,20.86,20.82,20.86,124785.6967915748,8.113,8.113,8.0975,8.113,124785.6968
2011-08-25 10:10:00,20.86,20.89,20.79,20.86,105927.0144501592,8.113,8.1247,8.0858,8.113,105927.0145
2011-08-25 10:15:00,20.84,20.92,20.83,20.9,296473.1814842028,8.1053,8.1364,8.1014,8.1286,296473.1815
2011-08-25 10:20:00,20.9,20.91,20.68,20.77,370683.3210874357,8.1286,8.1325,8.043,8.078,370683.3211
2011-08-25 10:25:00,20.77,20.81,20.66,20.77,224344.8444771001,8.078,8.0936,8.0352,8.078,224344.8445
2011-08-25 10:30:00,20.76,20.81,20.69,20.77,176340.9257898604,8.0741,8.0936,8.0469,8.078,176340.9258
2011-08-25 10:35:00,20.77,20.79,20.66,20.69,280675.9735488611,8.078,8.0858,8.0352,8.0469,280675.9735
2011-08-25 10:40:00,20.68,20.69,20.65,20.66,171442.56674014204,8.043,8.0469,8.0314,8.0352,171442.5667
2011-08-25 10:45:00,20.66,20.66,20.49,20.51,173524.36933627233,8.0352,8.0352,7.9691,7.9769,173524.3693
2011-08-25 10:50:00,20.52,20.67,20.5,20.62,147807.98432525102,7.9808,8.0391,7.973,8.0197,147807.9843
2011-08-25 10:55:00,20.61,20.72,20.6,20.71,62086.70095518001,8.0158,8.0586,8.0119,8.0547,62086.701
2011-08-25 11:00:00,20.7,20.78,20.69,20.74,47146.70585353906,8.0508,8.0819,8.0469,8.0664,47146.7059
2011-08-25 11:05:00,20.74,20.74,20.61,20.62,80945.38329659564,8.0664,8.0664,8.0158,8.0197,80945.3833
2011-08-25 11:10:00,20.61,20.63,20.54,20.59,440240.01959343615,8.0158,8.0236,7.9886,8.008,440240.0196
2011-08-25 11:15:00,20.6,20.66,20.59,20.66,133480.28410482488,8.0119,8.0352,8.008,8.0352,133480.2841
2011-08-25 11:20:00,20.66,20.68,20.62,20.66,149032.5740876806,8.0352,8.043,8.0197,8.0352,149032.5741
2011-08-25 11:25:00,20.66,20.66,20.59,20.6,73842.76267450403,8.0352,8.0352,8.008,8.0119,73842.7627
2011-08-25 11:30:00,20.6,20.63,20.56,20.58,266470.7323046779,8.0119,8.0236,7.9964,8.0041,266470.7323
2011-08-25 11:35:00,20.57,20.59,20.49,20.5,73108.00881704628,8.0002,8.008,7.9691,7.973,73108.0088
2011-08-25 11:40:00,20.5,20.51,20.4,20.45,174014.20524124417,7.973,7.9769,7.9341,7.9536,174014.2052
2011-08-25 11:45:00,20.44,20.52,20.44,20.51,96375.2143032084,7.9497,7.9808,7.9497,7.9769,96375.2143
2011-08-25 11:50:00,20.51,20.57,20.51,20.55,30859.662013225567,7.9769,8.0002,7.9769,7.9925,30859.662
2011-08-25 11:55:00,20.56,20.6,20.55,20.57,18981.141317658585,7.9964,8.0119,7.9925,8.0002,18981.1413
2011-08-25 12:00:00,20.57,20.62,20.57,20.6,27308.351702179767,8.0002,8.0197,8.0002,8.0119,27308.3517
2011-08-25 12:05:00,20.59,20.59,20.55,20.56,78496.20377173646,8.008,8.008,7.9925,7.9964,78496.2038
2011-08-25 12:10:00,20.56,20.61,20.56,20.6,43717.85451873622,7.9964,8.0158,7.9964,8.0119,43717.8545
2011-08-25 12:15:00,20.59,20.61,20.55,20.55,66127.84717119765,8.008,8.0158,7.9925,7.9925,66127.8472
2011-08-25 12:20:00,20.55,20.56,20.52,20.56,97109.96816066618,7.9925,7.9964,7.9808,7.9964,97109.9682
2011-08-25 12:25:00,20.56,20.59,20.55,20.59,52779.81876071516,7.9964,8.008,7.9925,8.008,52779.8188
2011-08-25 12:30:00,20.59,20.59,20.52,20.53,96497.67327945138,8.008,8.008,7.9808,7.9847,96497.6733
2011-08-25 12:35:00,20.54,20.55,20.52,20.55,114744.0607396522,7.9886,7.9925,7.9808,7.9925,114744.0607
2011-08-25 12:40:00,20.55,20.55,20.53,20.53,47759.000734753856,7.9925,7.9925,7.9847,7.9847,47759.0007
2011-08-25 12:45:00,20.53,20.55,20.49,20.5,120989.4685280431,7.9847,7.9925,7.9691,7.973,120989.4685
2011-08-25 12:50:00,20.5,20.51,20.44,20.48,60004.89835904972,7.973,7.9769,7.9497,7.9652,60004.8984
2011-08-25 12:55:00,20.48,20.53,20.46,20.53,36247.856967915744,7.9652,7.9847,7.9575,7.9847,36247.857
2011-08-25 13:00:00,20.54,20.59,20.53,20.55,42983.10066127847,7.9886,8.008,7.9847,7.9925,42983.1007
2011-08-25 13:05:00,20.54,20.62,20.54,20.56,47636.541758510895,7.9886,8.0197,7.9886,7.9964,47636.5418
2011-08-25 13:10:00,20.56,20.6,20.54,20.55,105804.55547391625,7.9964,8.0119,7.9886,7.9925,105804.5555
2011-08-25 13:15:00,20.55,20.56,20.51,20.55,65025.716385011016,7.9925,7.9964,7.9769,7.9925,65025.7164
2011-08-25 13:20:00,20.55,20.61,20.55,20.58,308351.7021797697,7.9925,8.0158,7.9925,8.0041,308351.7022
2011-08-25 13:25:00,20.59,20.59,20.55,20.55,202914.5236345824,8.008,8.008,7.9925,7.9925,202914.5236
2011-08-25 13:30:00,20.55,20.56,20.51,20.53,100538.819495469,7.9925,7.9964,7.9769,7.9847,100538.8195
2011-08-25 13:35:00,20.52,20.55,20.5,20.55,72863.09086456036,7.9808,7.9925,7.973,7.9925,72863.0909
2011-08-25 13:40:00,20.55,20.55,20.49,20.49,121356.84545677196,7.9925,7.9925,7.9691,7.9691,121356.8455
2011-08-25 13:45:00,20.49,20.5,20.41,20.41,192383.051677688,7.9691,7.973,7.938,7.938,192383.0517
2011-08-25 13:50:00,20.42,20.43,20.4,20.4,107029.14523634582,7.9419,7.9458,7.9341,7.9341,107029.1452
2011-08-25 13:55:00,20.4,20.51,20.37,20.5,85598.82439382806,7.9341,7.9769,7.9225,7.973,85598.8244
2011-08-25 14:00:00,20.51,20.53,20.46,20.49,68087.19079108498,7.9769,7.9847,7.9575,7.9691,68087.1908
2011-08-25 14:05:00,20.5,20.51,20.42,20.44,83149.64486896888,7.973,7.9769,7.9419,7.9497,83149.6449
2011-08-25 14:10:00,20.43,20.46,20.41,20.42,85721.28337007102,7.9458,7.9575,7.938,7.9419,85721.2834
2011-08-25 14:15:00,20.42,20.51,20.41,20.51,118417.83002694097,7.9419,7.9769,7.938,7.9769,118417.83
2011-08-25 14:20:00,20.51,20.52,20.42,20.44,80945.38329659564,7.9769,7.9808,7.9419,7.9497,80945.3833
2011-08-25 14:25:00,20.44,20.47,20.42,20.47,123316.18907665931,7.9497,7.9613,7.9419,7.9613,123316.1891
2011-08-25 14:30:00,20.47,20.48,20.46,20.48,69434.23952975753,7.9613,7.9652,7.9575,7.9652,69434.2395
2011-08-25 14:35:00,20.48,20.52,20.47,20.5,120867.00955180012,7.9652,7.9808,7.9613,7.973,120867.0096
2011-08-25 14:40:00,20.51,20.51,20.46,20.48,138868.47905951506,7.9769,7.9769,7.9575,7.9652,138868.4791
2011-08-25 14:45:00,20.48,20.5,20.42,20.43,106171.9324026451,7.9652,7.973,7.9419,7.9458,106171.9324
2011-08-25 14:50:00,20.43,20.46,20.39,20.42,78741.12172422238,7.9458,7.9575,7.9302,7.9419,78741.1217
2011-08-25 14:55:00,20.42,20.42,20.35,20.35,91844.23218221896,7.9419,7.9419,7.9147,7.9147,91844.2322
2011-08-25 15:00:00,20.35,20.35,20.31,20.33,124663.23781533186,7.9147,7.9147,7.8991,7.9069,124663.2378
2011-08-25 15:05:00,20.33,20.39,20.32,20.37,89639.9706098457,7.9069,7.9302,7.903,7.9225,89639.9706
2011-08-25 15:10:00,20.37,20.41,20.33,20.4,118662.74797942687,7.9225,7.938,7.9069,7.9341,118662.748
2011-08-25 15:15:00,20.39,20.45,20.37,20.43,165809.45383296596,7.9302,7.9536,7.9225,7.9458,165809.4538
2011-08-25 15:20:00,20.43,20.51,20.43,20.45,280308.5966201322,7.9458,7.9769,7.9458,7.9536,280308.5966
2011-08-25 15:25:00,20.45,20.46,20.37,20.37,150012.2458976243,7.9536,7.9575,7.9225,7.9225,150012.2459
2011-08-25 15:30:00,20.37,20.38,20.28,20.28,217976.9777124663,7.9225,7.9263,7.8875,7.8875,217976.9777
2011-08-25 15:35:00,20.28,20.3,20.24,20.26,195199.608131276,7.8875,7.8952,7.8719,7.8797,195199.6081
2011-08-25 15:40:00,20.26,20.26,20.1,20.1,366887.092823904,7.8797,7.8797,7.8174,7.8174,366887.0928
2011-08-25 15:45:00,20.11,20.2,20.1,20.19,414646.0935586578,7.8213,7.8563,7.8174,7.8524,414646.0936
2011-08-25 15:50:00,20.19,20.27,20.17,20.25,509429.3411707078,7.8524,7.8836,7.8447,7.8758,509429.3412
2011-08-25 15:55:00,20.25,20.29,20.23,20.24,592089.1501347048,7.8758,7.8913,7.868,7.8719,592089.1501
2011-08-26 09:30:00,20.03,20.14,19.94,20.06,108498.65295126132,7.7902,7.833,7.7552,7.8019,108498.653
2011-08-26 09:35:00,20.07,20.2,20.05,20.15,99069.3117805535,7.8058,7.8563,7.798,7.8369,99069.3118
2011-08-26 09:40:00,20.15,20.24,20.11,20.22,82047.51408278226,7.8369,7.8719,7.8213,7.8641,82047.5141
2011-08-26 09:45:00,20.23,20.23,20.01,20.11,114499.14278716627,7.868,7.868,7.7824,7.8213,114499.1428
2011-08-26 09:50:00,20.1,20.14,20.05,20.08,161523.3896644624,7.8174,7.833,7.798,7.8097,161523.3897
2011-08-26 09:55:00,20.08,20.24,20.08,20.16,152583.88439872643,7.8097,7.8719,7.8097,7.8408,152583.8844
2011-08-26 10:00:00,20.16,20.17,19.88,19.95,241489.1011511144,7.8408,7.8447,7.7319,7.7591,241489.1012
2011-08-26 10:05:00,19.94,20.04,19.84,20.01,220181.2392848396,7.7552,7.7941,7.7163,7.7824,220181.2393
2011-08-26 10:10:00,20.01,20.07,19.94,20.04,107641.4401175606,7.7824,7.8058,7.7552,7.7941,107641.4401
2011-08-26 10:15:00,20.04,20.17,20.03,20.13,105192.26059270144,7.7941,7.8447,7.7902,7.8291,105192.2606
2011-08-26 10:20:00,20.12,20.29,20.1,20.21,99069.3117805535,7.8252,7.8913,7.8174,7.8602,99069.3118
2011-08-26 10:25:00,20.22,20.41,20.21,20.27,106539.30933137398,7.8641,7.938,7.8602,7.8836,106539.3093
2011-08-26 10:30:00,20.28,20.3,20.16,20.18,84251.77565515552,7.8875,7.8952,7.8408,7.8486,84251.7757
2011-08-26 10:35:00,20.19,20.28,20.16,20.23,61964.241978937054,7.8524,7.8875,7.8408,7.868,61964.242
2011-08-26 10:40:00,20.24,20.41,20.19,20.39,149767.32794513836,7.8719,7.938,7.8524,7.9302,149767.3279
2011-08-26 10:45:00,20.38,20.56,20.34,20.51,203894.1954445261,7.9263,7.9964,7.9108,7.9769,203894.1954
2011-08-26 10:50:00,20.51,20.51,20.37,20.38,157604.7024246877,7.9769,7.9769,7.9225,7.9263,157604.7024
2011-08-26 10:55:00,20.37,20.46,20.35,20.39,147685.52534900806,7.9225,7.9575,7.9147,7.9302,147685.5253
2011-08-26 11:00:00,20.39,20.4,20.3,20.37,173769.28728875826,7.9302,7.9341,7.8952,7.9225,173769.2873
2011-08-26 11:05:00,20.38,20.5,20.38,20.44,61596.86505020817,7.9263,7.973,7.9263,7.9497,61596.8651
2011-08-26 11:10:00,20.46,20.53,20.4,20.48,136786.67646338476,7.9575,7.9847,7.9341,7.9652,136786.6765
2011-08-26 11:15:00,20.49,20.57,20.44,20.46,385623.31618907664,7.9691,8.0002,7.9497,7.9575,385623.3162
2011-08-26 11:20:00,20.47,20.5,20.42,20.44,48003.91868723977,7.9613,7.973,7.9419,7.9497,48003.9187
2011-08-26 11:25:00,20.46,20.47,20.41,20.43,53759.490570658825,7.9575,7.9613,7.938,7.9458,53759.4906
2011-08-26 11:30:00,20.42,20.5,20.42,20.46,50698.016164584864,7.9419,7.973,7.9419,7.9575,50698.0162
2011-08-26 11:35:00,20.46,20.52,20.44,20.45,98579.47587558167,7.9575,7.9808,7.9497,7.9536,98579.4759
2011-08-26 11:40:00,20.43,20.49,20.42,20.47,44819.98530492285,7.9458,7.9691,7.9419,7.9613,44819.9853
2011-08-26 11:45:00,20.47,20.52,20.47,20.49,55718.83419054616,7.9613,7.9808,7.9613,7.9691,55718.8342
2011-08-26 11:50:00,20.49,20.54,20.47,20.53,40166.54420769042,7.9691,7.9886,7.9613,7.9847,40166.5442
2011-08-26 11:55:00,20.53,20.54,20.5,20.5,249081.55767817772,7.9847,7.9886,7.973,7.973,249081.5577
2011-08-26 12:00:00,20.5,20.59,20.5,20.55,402155.2779818761,7.973,8.008,7.973,7.9925,402155.278
2011-08-26 12:05:00,20.56,20.64,20.55,20.64,275410.2375704139,7.9964,8.0275,7.9925,8.0275,275410.2376
2011-08-26 12:10:00,20.64,20.7,20.59,20.59,87435.70903747244,8.0275,8.0508,8.008,8.008,87435.709
2011-08-26 12:15:00,20.59,20.62,20.55,20.58,66250.3061474406,8.008,8.0197,7.9925,8.0041,66250.3061
2011-08-26 12:20:00,20.58,20.62,20.55,20.55,80333.08841538084,8.0041,8.0197,7.9925,7.9925,80333.0884
2011-08-26 12:25:00,20.55,20.62,20.54,20.62,74577.51653196178,7.9925,8.0197,7.9886,8.0197,74577.5165
2011-08-26 12:30:00,20.63,20.63,20.55,20.56,70046.53441097232,8.0236,8.0236,7.9925,7.9964,70046.5344
2011-08-26 12:35:00,20.56,20.57,20.51,20.55,51922.60592701445,7.9964,8.0002,7.9769,7.9925,51922.6059
2011-08-26 12:40:00,20.55,20.59,20.53,20.54,51065.39309331374,7.9925,8.008,7.9847,7.9886,51065.3931
2011-08-26 12:45:00,20.54,20.56,20.5,20.5,44697.52632867989,7.9886,7.9964,7.973,7.973,44697.5263
2011-08-26 12:50:00,20.5,20.54,20.46,20.48,53759.490570658825,7.973,7.9886,7.9575,7.9652,53759.4906
2011-08-26 12:55:00,20.49,20.52,20.48,20.5,49595.88537839824,7.9691,7.9808,7.9652,7.973,49595.8854
2011-08-26 13:00:00,20.5,20.5,20.42,20.45,63066.37276512368,7.973,7.973,7.9419,7.9536,63066.3728
2011-08-26 13:05:00,20.44,20.52,20.43,20.46,40656.38011266226,7.9497,7.9808,7.9458,7.9575,40656.3801
2011-08-26 13:10:00,20.47,20.54,20.46,20.53,53147.19568944403,7.9613,7.9886,7.9575,7.9847,53147.1957
2011-08-26 13:15:00,20.54,20.6,20.53,20.54,54984.08033308841,7.9886,8.0119,7.9847,7.9886,54984.0803
2011-08-26 13:20:00,20.54,20.62,20.52,20.61,118050.45309821208,7.9886,8.0197,7.9808,8.0158,118050.4531
2011-08-26 13:25:00,20.61,20.67,20.6,20.67,92089.15013470486,8.0158,8.0391,8.0119,8.0391,92089.1501
2011-08-26 13:30:00,20.66,20.68,20.64,20.68,41513.592946362965,8.0352,8.043,8.0275,8.043,41513.5929
2011-08-26 13:35:00,20.67,20.73,20.67,20.7,60984.570168993385,8.0391,8.0625,8.0391,8.0508,60984.5702
2011-08-26 13:40:00,20.7,20.77,20.7,20.74,56086.21111927504,8.0508,8.078,8.0508,8.0664,56086.2111
2011-08-26 13:45:00,20.74,20.78,20.73,20.74,87680.62698995836,8.0664,8.0819,8.0625,8.0664,87680.627
2011-08-26 13:50:00,20.74,20.75,20.68,20.73,85721.28337007102,8.0664,8.0702,8.043,8.0625,85721.2834
2011-08-26 13:55:00,20.73,20.76,20.71,20.74,81802.59613029634,8.0625,8.0741,8.0547,8.0664,81802.5961
2011-08-26 14:00:00,20.73,20.77,20.73,20.74,98701.93485182464,8.0625,8.078,8.0625,8.0664,98701.9349
2011-08-26 14:05:00,20.73,20.74,20.64,20.66,90007.34753857457,8.0625,8.0664,8.0275,8.0352,90007.3475
2011-08-26 14:10:00,20.66,20.67,20.59,20.61,44942.44428116581,8.0352,8.0391,8.008,8.0158,44942.4443
2011-08-26 14:15:00,20.6,20.65,20.58,20.64,112539.79916727896,8.0119,8.0314,8.0041,8.0275,112539.7992
2011-08-26 14:20:00,20.63,20.64,20.6,20.6,27185.89272593681,8.0236,8.0275,8.0119,8.0119,27185.8927
2011-08-26 14:25:00,20.6,20.61,20.53,20.53,99069.3117805535,8.0119,8.0158,7.9847,7.9847,99069.3118
2011-08-26 14:30:00,20.53,20.57,20.52,20.57,41391.133970120005,7.9847,8.0002,7.9808,8.0002,41391.134
2011-08-26 14:35:00,20.57,20.59,20.52,20.56,62576.53686015184,8.0002,8.008,7.9808,7.9964,62576.5369
2011-08-26 14:40:00,20.55,20.63,20.55,20.6,45799.65711486652,7.9925,8.0236,7.9925,8.0119,45799.6571
2011-08-26 14:45:00,20.6,20.64,20.6,20.61,52167.52387950036,8.0119,8.0275,8.0119,8.0158,52167.5239
2011-08-26 14:50:00,20.61,20.62,20.58,20.59,58412.93166789125,8.0158,8.0197,8.0041,8.008,58412.9317
2011-08-26 14:55:00,20.58,20.62,20.57,20.61,67229.97795738427,8.0041,8.0197,8.0002,8.0158,67229.978
2011-08-26 15:00:00,20.62,20.62,20.56,20.57,85843.74234631399,8.0197,8.0197,7.9964,8.0002,85843.7423
2011-08-26 15:05:00,20.57,20.57,20.52,20.55,53881.949546901786,8.0002,8.0002,7.9808,7.9925,53881.9495
2011-08-26 15:10:00,20.54,20.55,20.5,20.53,70903.74724467302,7.9886,7.9925,7.973,7.9847,70903.7472
2011-08-26 15:15:00,20.54,20.54,20.46,20.47,83761.93975018368,7.9886,7.9886,7.9575,7.9613,83761.9398
2011-08-26 15:20:00,20.48,20.51,20.45,20.46,94048.4937545922,7.9652,7.9769,7.9536,7.9575,94048.4938
2011-08-26 15:25:00,20.45,20.5,20.42,20.49,114621.60176340926,7.9536,7.973,7.9419,7.9691,114621.6018
2011-08-26 15:30:00,20.5,20.58,20.5,20.56,206465.8339456282,7.973,8.0041,7.973,7.9964,206465.8339
2011-08-26 15:35:00,20.56,20.56,20.48,20.55,254469.752632868,7.9964,7.9964,7.9652,7.9925,254469.7526
2011-08-26 15:40:00,20.55,20.55,20.5,20.5,249571.3935831496,7.9925,7.9925,7.973,7.973,249571.3936
2011-08-26 15:45:00,20.51,20.62,20.51,20.62,465344.1097232427,7.9769,8.0197,7.9769,8.0197,465344.1097
2011-08-26 15:50:00,20.61,20.62,20.55,20.56,349008.082292432,8.0158,8.0197,7.9925,7.9964,349008.0823
2011-08-26 15:55:00,20.56,20.6,20.52,20.59,1107641.4401175606,7.9964,8.0119,7.9808,8.008,1107641.4401
2011-08-29 09:30:00,20.94,21.16,20.93,21.14,99436.6887092824,8.1441,8.2297,8.1403,8.2219,99436.6887
2011-08-29 09:35:00,21.14,21.26,21.03,21.24,150991.91770756795,8.2219,8.2686,8.1791,8.2608,150991.9177
2011-08-29 09:40:00,21.24,21.26,21.04,21.26,199485.6722997796,8.2608,8.2686,8.183,8.2686,199485.6723
2011-08-29 09:45:00,21.26,21.35,21.21,21.31,185157.9720793534,8.2686,8.3036,8.2492,8.288,185157.9721
2011-08-29 09:50:00,21.31,21.31,21.22,21.24,60862.11119275042,8.288,8.288,8.253,8.2608,60862.1112
2011-08-29 09:55:00,21.24,21.32,21.24,21.31,117315.69924075434,8.2608,8.2919,8.2608,8.288,117315.6992
2011-08-29 10:00:00,21.3,21.37,21.26,21.28,63188.83174136664,8.2842,8.3114,8.2686,8.2764,63188.8317
2011-08-29 10:05:00,21.29,21.31,21.21,21.29,39554.24932647563,8.2803,8.288,8.2492,8.2803,39554.2493
2011-08-29 10:10:00,21.29,21.36,21.26,21.32,56820.9649767328,8.2803,8.3075,8.2686,8.2919,56820.965
2011-08-29 10:15:00,21.33,21.34,21.27,21.31,40656.38011266226,8.2958,8.2997,8.2725,8.288,40656.3801
2011-08-29 10:20:00,21.31,21.35,21.29,21.34,50330.63923585598,8.288,8.3036,8.2803,8.2997,50330.6392
2011-08-29 10:25:00,21.34,21.35,21.22,21.23,29512.613274553023,8.2997,8.3036,8.253,8.2569,29512.6133
2011-08-29 10:30:00,21.23,21.23,21.2,21.22,53147.19568944403,8.2569,8.2569,8.2453,8.253,53147.1957
2011-08-29 10:35:00,21.23,21.25,21.21,21.23,44575.06735243693,8.2569,8.2647,8.2492,8.2569,44575.0674
2011-08-29 10:40:00,21.23,21.26,21.21,21.21,99926.52461425422,8.2569,8.2686,8.2492,8.2492,99926.5246
2011-08-29 10:45:00,21.22,21.28,21.21,21.21,116091.10947832475,8.253,8.2764,8.2492,8.2492,116091.1095
2011-08-29 10:50:00,21.21,21.22,21.17,21.2,76047.02424687729,8.2492,8.253,8.2336,8.2453,76047.0242
2011-08-29 10:55:00,21.19,21.19,21.11,21.16,66740.14205241244,8.2414,8.2414,8.2103,8.2297,66740.1421
2011-08-29 11:00:00,21.16,21.19,21.13,21.16,80455.5473916238,8.2297,8.2414,8.218,8.2297,80455.5474
2011-08-29 11:05:00,21.15,21.17,21.11,21.13,72985.54984080333,8.2258,8.2336,8.2103,8.218,72985.5498
2011-08-29 11:10:00,21.12,21.17,21.12,21.17,57188.34190546167,8.2142,8.2336,8.2142,8.2336,57188.3419
2011-08-29 11:15:00,21.17,21.22,21.16,21.21,70046.53441097232,8.2336,8.253,8.2297,8.2492,70046.5344
2011-08-29 11:20:00,21.21,21.23,21.19,21.22,78128.82684300758,8.2492,8.2569,8.2414,8.253,78128.8268
2011-08-29 11:25:00,21.22,21.24,21.21,21.22,58657.84962037717,8.253,8.2608,8.2492,8.253,58657.8496
2011-08-29 11:30:00,21.22,21.23,21.19,21.2,36615.23389664462,8.253,8.2569,8.2414,8.2453,36615.2339
2011-08-29 11:35:00,21.21,21.31,21.2,21.26,79353.41660543717,8.2492,8.288,8.2453,8.2686,79353.4166
2011-08-29 11:40:00,21.26,21.29,21.25,21.26,38941.95444526083,8.2686,8.2803,8.2647,8.2686,38941.9544
2011-08-29 11:45:00,21.26,21.35,21.26,21.34,105559.63752143033,8.2686,8.3036,8.2686,8.2997,105559.6375
2011-08-29 11:50:00,21.35,21.35,21.29,21.3,26818.51579720793,8.3036,8.3036,8.2803,8.2842,26818.5158
2011-08-29 11:55:00,21.3,21.34,21.29,21.32,69434.23952975753,8.2842,8.2997,8.2803,8.2919,69434.2395
2011-08-29 12:00:00,21.32,21.39,21.31,21.38,69801.6164584864,8.2919,8.3192,8.288,8.3153,69801.6165
2011-08-29 12:05:00,21.38,21.41,21.38,21.39,68209.64976732794,8.3153,8.3269,8.3153,8.3192,68209.6498
2011-08-29 12:10:00,21.4,21.4,21.37,21.38,35635.56208670095,8.3231,8.3231,8.3114,8.3153,35635.5621
2011-08-29 12:15:00,21.38,21.4,21.37,21.4,89639.9706098457,8.3153,8.3231,8.3114,8.3231,89639.9706
2011-08-29 12:20:00,21.39,21.39,21.33,21.33,50698.016164584864,8.3192,8.3192,8.2958,8.2958,50698.0162
2011-08-29 12:25:00,21.33,21.33,21.3,21.31,50330.63923585598,8.2958,8.2958,8.2842,8.288,50330.6392
2011-08-29 12:30:00,21.3,21.31,21.21,21.21,50085.72128337007,8.2842,8.288,8.2492,8.2492,50085.7213
2011-08-29 12:35:00,21.22,21.26,21.22,21.24,70536.37031594415,8.253,8.2686,8.253,8.2608,70536.3703
2011-08-29 12:40:00,21.24,21.29,21.24,21.29,38574.57751653196,8.2608,8.2803,8.2608,8.2803,38574.5775
2011-08-29 12:45:00,21.28,21.3,21.24,21.24,35513.103110458,8.2764,8.2842,8.2608,8.2608,35513.1031
2011-08-29 12:50:00,21.24,21.29,21.24,21.29,26940.974773450893,8.2608,8.2803,8.2608,8.2803,26940.9748
2011-08-29 12:55:00,21.29,21.31,21.26,21.27,24369.336272348763,8.2803,8.288,8.2686,8.2725,24369.3363
2011-08-29 13:00:00,21.27,21.31,21.27,21.31,31471.95689444036,8.2725,8.288,8.2725,8.288,31471.9569
2011-08-29 13:05:00,21.31,21.36,21.31,21.33,49718.3443546412,8.288,8.3075,8.288,8.2958,49718.3444
2011-08-29 13:10:00,21.33,21.4,21.32,21.39,49718.3443546412,8.2958,8.3231,8.2919,8.3192,49718.3444
2011-08-29 13:15:00,21.39,21.41,21.39,21.39,43962.77247122214,8.3192,8.3269,8.3192,8.3192,43962.7725
2011-08-29 13:20:00,21.39,21.4,21.37,21.4,21062.94391378888,8.3192,8.3231,8.3114,8.3231,21062.9439
2011-08-29 13:25:00,21.4,21.44,21.4,21.42,63311.2907176096,8.3231,8.3386,8.3231,8.3308,63311.2907
2011-08-29 13:30:00,21.42,21.44,21.4,21.42,73230.46779328924,8.3308,8.3386,8.3231,8.3308,73230.4678
2011-08-29 13:35:00,21.43,21.44,21.4,21.44,14572.618172912073,8.3347,8.3386,8.3231,8.3386,14572.6182
2011-08-29 13:40:00,21.44,21.45,21.4,21.41,61964.241978937054,8.3386,8.3425,8.3231,8.3269,61964.242
2011-08-29 13:45:00,21.41,21.42,21.35,21.37,28043.10555963752,8.3269,8.3308,8.3036,8.3114,28043.1056
2011-08-29 13:50:00,21.37,21.44,21.37,21.41,20205.731080088168,8.3114,8.3386,8.3114,8.3269,20205.7311
2011-08-29 13:55:00,21.39,21.42,21.38,21.38,18613.764388929707,8.3192,8.3308,8.3153,8.3153,18613.7644
2011-08-29 14:00:00,21.39,21.44,21.38,21.42,29390.154298310063,8.3192,8.3386,8.3153,8.3308,29390.1543
2011-08-29 14:05:00,21.42,21.42,21.39,21.42,28288.02351212344,8.3308,8.3308,8.3192,8.3308,28288.0235
2011-08-29 14:10:00,21.41,21.46,21.41,21.45,39799.16727896155,8.3269,8.3464,8.3269,8.3425,39799.1673
2011-08-29 14:15:00,21.46,21.53,21.45,21.48,208425.1775655156,8.3464,8.3736,8.3425,8.3542,208425.1776
2011-08-29 14:20:00,21.48,21.5,21.48,21.48,19838.354151359294,8.3542,8.3619,8.3542,8.3542,19838.3542
2011-08-29 14:25:00,21.48,21.51,21.48,21.5,51555.22899828557,8.3542,8.3658,8.3542,8.3619,51555.229
2011-08-29 14:30:00,21.51,21.53,21.49,21.53,36982.6108253735,8.3658,8.3736,8.3581,8.3736,36982.6108
2011-08-29 14:35:00,21.53,21.55,21.52,21.52,21062.94391378888,8.3736,8.3814,8.3697,8.3697,21062.9439
2011-08-29 14:40:00,21.52,21.52,21.49,21.49,21307.8618662748,8.3697,8.3697,8.3581,8.3581,21307.8619
2011-08-29 14:45:00,21.49,21.49,21.47,21.49,33186.38256184178,8.3581,8.3581,8.3503,8.3581,33186.3826
2011-08-29 14:50:00,21.48,21.5,21.44,21.44,37472.446730345335,8.3542,8.3619,8.3386,8.3386,37472.4467
2011-08-29 14:55:00,21.44,21.45,21.4,21.44,49473.42640215527,8.3386,8.3425,8.3231,8.3386,49473.4264
2011-08-29 15:00:00,21.44,21.49,21.44,21.49,36615.23389664462,8.3386,8.3581,8.3386,8.3581,36615.2339
2011-08-29 15:05:00,21.48,21.5,21.46,21.48,63433.74969385256,8.3542,8.3619,8.3464,8.3542,63433.7497
2011-08-29 15:10:00,21.48,21.53,21.48,21.53,95640.46044575066,8.3542,8.3736,8.3542,8.3736,95640.4604
2011-08-29 15:15:00,21.53,21.57,21.48,21.48,81067.84227283859,8.3736,8.3892,8.3542,8.3542,81067.8423
2011-08-29 15:20:00,21.48,21.57,21.48,21.53,53881.949546901786,8.3542,8.3892,8.3542,8.3736,53881.9495
2011-08-29 15:25:00,21.53,21.59,21.53,21.59,63311.2907176096,8.3736,8.3969,8.3736,8.3969,63311.2907
2011-08-29 15:30:00,21.59,21.62,21.54,21.58,165442.07690423707,8.3969,8.4086,8.3775,8.3931,165442.0769
2011-08-29 15:35:00,21.59,21.6,21.53,21.57,124908.15576781778,8.3969,8.4008,8.3736,8.3892,124908.1558
2011-08-29 15:40:00,21.57,21.61,21.57,21.6,129194.21993632131,8.3892,8.4047,8.3892,8.4008,129194.2199
2011-08-29 15:45:00,21.6,21.61,21.56,21.57,168993.38721528286,8.4008,8.4047,8.3853,8.3892,168993.3872
2011-08-29 15:50:00,21.57,21.6,21.55,21.6,165686.99485672297,8.3892,8.4008,8.3814,8.4008,165686.9949
2011-08-29 15:55:00,21.6,21.63,21.59,21.61,638623.5611070291,8.4008,8.4125,8.3969,8.4047,638623.5611
2011-08-30 09:30:00,21.52,21.57,21.37,21.46,180994.3668870928,8.3697,8.3892,8.3114,8.3464,180994.3669
2011-08-30 09:35:00,21.45,21.62,21.45,21.58,86211.11927504286,8.3425,8.4086,8.3425,8.3931,86211.1193
2011-08-30 09:40:00,21.58,21.69,21.57,21.68,344477.1001714425,8.3931,8.4358,8.3892,8.432,344477.1002
2011-08-30 09:45:00,21.69,21.84,21.68,21.78,179157.48224344844,8.4358,8.4942,8.432,8.4708,179157.4822
2011-08-30 09:50:00,21.78,21.79,21.69,21.73,96375.2143032084,8.4708,8.4747,8.4358,8.4514,96375.2143
2011-08-30 09:55:00,21.73,21.8,21.66,21.66,190913.54396277247,8.4514,8.4786,8.4242,8.4242,190913.544
2011-08-30 10:00:00,21.68,21.68,21.53,21.54,534900.8082292431,8.432,8.432,8.3736,8.3775,534900.8082
2011-08-30 10:05:00,21.53,21.62,21.51,21.58,183321.08743570905,8.3736,8.4086,8.3658,8.3931,183321.0874
2011-08-30 10:10:00,21.61,21.67,21.57,21.66,172299.77957384274,8.4047,8.4281,8.3892,8.4242,172299.7796
2011-08-30 10:15:00,21.66,21.7,21.64,21.65,118295.371050698,8.4242,8.4397,8.4164,8.4203,118295.3711
2011-08-30 10:20:00,21.64,21.65,21.57,21.61,289003.1839333823,8.4164,8.4203,8.3892,8.4047,289003.1839
2011-08-30 10:25:00,21.61,21.66,21.57,21.65,115601.27357335293,8.4047,8.4242,8.3892,8.4203,115601.2736
2011-08-30 10:30:00,21.64,21.7,21.62,21.68,139113.39701200096,8.4164,8.4397,8.4086,8.432,139113.397
2011-08-30 10:35:00,21.68,21.7,21.58,21.62,76169.48322312025,8.432,8.4397,8.3931,8.4086,76169.4832
2011-08-30 10:40:00,21.61,21.62,21.53,21.55,52045.06490325741,8.4047,8.4086,8.3736,8.3814,52045.0649
2011-08-30 10:45:00,21.56,21.62,21.53,21.56,145603.72275287777,8.3853,8.4086,8.3736,8.3853,145603.7228
2011-08-30 10:50:00,21.56,21.64,21.55,21.59,51922.60592701445,8.3853,8.4164,8.3814,8.3969,51922.6059
2011-08-30 10:55:00,21.58,21.67,21.57,21.6,81067.84227283859,8.3931,8.4281,8.3892,8.4008,81067.8423
2011-08-30 11:00:00,21.6,21.68,21.57,21.67,111805.0453098212,8.4008,8.432,8.3892,8.4281,111805.0453
2011-08-30 11:05:00,21.67,21.72,21.66,21.71,148787.6561351947,8.4281,8.4475,8.4242,8.4436,148787.6561
2011-08-30 11:10:00,21.71,21.75,21.68,21.73,79598.3345579231,8.4436,8.4592,8.432,8.4514,79598.3346
2011-08-30 11:15:00,21.74,21.76,21.66,21.67,111070.29145236344,8.4553,8.4631,8.4242,8.4281,111070.2915
2011-08-30 11:20:00,21.67,21.75,21.67,21.75,76536.86015184912,8.4281,8.4592,8.4281,8.4592,76536.8602
2011-08-30 11:25:00,21.75,21.82,21.72,21.79,188219.44648542727,8.4592,8.4864,8.4475,8.4747,188219.4465
2011-08-30 11:30:00,21.79,21.84,21.78,21.83,162992.8973793779,8.4747,8.4942,8.4708,8.4903,162992.8974
2011-08-30 11:35:00,21.83,21.91,21.82,21.88,92701.44501591966,8.4903,8.5214,8.4864,8.5097,92701.445
2011-08-30 11:40:00,21.88,21.94,21.88,21.88,72495.71393583149,8.5097,8.5331,8.5097,8.5097,72495.7139
2011-08-30 11:45:00,21.89,21.93,21.84,21.84,122458.9762429586,8.5136,8.5292,8.4942,8.4942,122458.9762
2011-08-30 11:50:00,21.84,21.89,21.84,21.87,80945.38329659564,8.4942,8.5136,8.4942,8.5058,80945.3833
2011-08-30 11:55:00,21.88,21.89,21.84,21.88,40901.29806514817,8.5097,8.5136,8.4942,8.5097,40901.2981
2011-08-30 12:00:00,21.88,21.9,21.85,21.88,116703.40435953956,8.5097,8.5175,8.4981,8.5097,116703.4044
2011-08-30 12:05:00,21.88,21.93,21.87,21.87,348640.70536370313,8.5097,8.5292,8.5058,8.5058,348640.7054
2011-08-30 12:10:00,21.87,21.91,21.85,21.85,124295.86088660298,8.5058,8.5214,8.4981,8.4981,124295.8609
2011-08-30 12:15:00,21.85,21.87,21.83,21.86,36982.6108253735,8.4981,8.5058,8.4903,8.502,36982.6108
2011-08-30 12:20:00,21.86,21.88,21.84,21.88,28410.4824883664,8.502,8.5097,8.4942,8.5097,28410.4825
2011-08-30 12:25:00,21.88,21.88,21.82,21.83,30492.28508449669,8.5097,8.5097,8.4864,8.4903,30492.2851
2011-08-30 12:30:00,21.83,21.85,21.83,21.84,65760.47024246877,8.4903,8.4981,8.4903,8.4942,65760.4702
2011-08-30 12:35:00,21.85,21.85,21.81,21.83,50208.18025961303,8.4981,8.4981,8.4825,8.4903,50208.1803
2011-08-30 12:40:00,21.83,21.84,21.75,21.77,95273.0835170218,8.4903,8.4942,8.4592,8.467,95273.0835
2011-08-30 12:45:00,21.76,21.8,21.74,21.75,95150.62454077884,8.4631,8.4786,8.4553,8.4592,95150.6245
2011-08-30 12:50:00,21.75,21.75,21.7,21.7,42615.7237325496,8.4592,8.4592,8.4397,8.4397,42615.7237
2011-08-30 12:55:00,21.7,21.7,21.66,21.69,82659.80896399706,8.4397,8.4397,8.4242,8.4358,82659.809
2011-08-30 13:00:00,21.69,21.71,21.67,21.67,116948.32231202548,8.4358,8.4436,8.4281,8.4281,116948.3223
2011-08-30 13:05:00,21.68,21.69,21.66,21.69,53392.11364192995,8.432,8.4358,8.4242,8.4358,53392.1136
2011-08-30 13:10:00,21.69,21.72,21.66,21.71,58290.47269164829,8.4358,8.4475,8.4242,8.4436,58290.4727
2011-08-30 13:15:00,21.71,21.73,21.7,21.73,61229.4881214793,8.4436,8.4514,8.4397,8.4514,61229.4881
2011-08-30 13:20:00,21.73,21.77,21.72,21.76,48493.7545922116,8.4514,8.467,8.4475,8.4631,48493.7546
2011-08-30 13:25:00,21.76,21.76,21.69,21.7,65270.63433749694,8.4631,8.4631,8.4358,8.4397,65270.6343
2011-08-30 13:30:00,21.71,21.72,21.61,21.63,82537.3499877541,8.4436,8.4475,8.4047,8.4125,82537.35
2011-08-30 13:35:00,21.63,21.66,21.62,21.63,54739.162380602495,8.4125,8.4242,8.4086,8.4125,54739.1624
2011-08-30 13:40:00,21.64,21.69,21.63,21.66,42493.26475630664,8.4164,8.4358,8.4125,8.4242,42493.2648
2011-08-30 13:45:00,21.66,21.76,21.63,21.73,182218.9566495224,8.4242,8.4631,8.4125,8.4514,182218.9566
2011-08-30 13:50:00,21.72,21.72,21.64,21.71,94293.41170707812,8.4475,8.4475,8.4164,8.4436,94293.4117
2011-08-30 13:55:00,21.71,21.71,21.66,21.67,42370.80578006368,8.4436,8.4436,8.4242,8.4281,42370.8058
2011-08-30 14:00:00,21.67,21.75,21.61,21.63,240264.5113886848,8.4281,8.4592,8.4047,8.4125,240264.5114
2011-08-30 14:05:00,21.62,21.73,21.61,21.73,134582.4148910115,8.4086,8.4514,8.4047,8.4514,134582.4149
2011-08-30 14:10:00,21.73,21.79,21.66,21.79,77761.44991427871,8.4514,8.4747,8.4242,8.4747,77761.4499
2011-08-30 14:15:00,21.8,21.82,21.75,21.77,113274.5530247367,8.4786,8.4864,8.4592,8.467,113274.553
2011-08-30 14:20:00,21.76,21.83,21.75,21.81,129439.13788880724,8.4631,8.4903,8.4592,8.4825,129439.1379
2011-08-30 14:25:00,21.8,21.87,21.8,21.86,113029.6350722508,8.4786,8.5058,8.4786,8.502,113029.6351
2011-08-30 14:30:00,21.87,21.88,21.84,21.88,78006.36786676463,8.5058,8.5097,8.4942,8.5097,78006.3679
2011-08-30 14:35:00,21.88,21.88,21.82,21.86,72618.17291207446,8.5097,8.5097,8.4864,8.502,72618.1729
2011-08-30 14:40:00,21.86,21.88,21.84,21.86,52167.52387950036,8.502,8.5097,8.4942,8.502,52167.5239
2011-08-30 14:45:00,21.86,21.88,21.8,21.82,59759.9804065638,8.502,8.5097,8.4786,8.4864,59759.9804
2011-08-30 14:50:00,21.82,21.85,21.75,21.78,77761.44991427871,8.4864,8.4981,8.4592,8.4708,77761.4499
2011-08-30 14:55:00,21.78,21.9,21.76,21.88,145971.09968160666,8.4708,8.5175,8.4631,8.5097,145971.0997
2011-08-30 15:00:00,21.88,21.88,21.84,21.88,91599.31422973303,8.5097,8.5097,8.4942,8.5097,91599.3142
2011-08-30 15:05:00,21.87,21.9,21.86,21.88,120744.55057555718,8.5058,8.5175,8.502,8.5097,120744.5506
2011-08-30 15:10:00,21.88,21.89,21.84,21.86,81680.13715405339,8.5097,8.5136,8.4942,8.502,81680.1372
2011-08-30 15:15:00,21.86,21.89,21.79,21.88,238672.54469752632,8.502,8.5136,8.4747,8.5097,238672.5447
2011-08-30 15:20:00,21.88,21.89,21.84,21.88,68087.19079108498,8.5097,8.5136,8.4942,8.5097,68087.1908
2011-08-30 15:25:00,21.89,21.96,21.86,21.96,115478.81459710996,8.5136,8.5409,8.502,8.5409,115478.8146
2011-08-30 15:30:00,21.96,22.06,21.93,22.05,241978.9370560862,8.5409,8.5797,8.5292,8.5759,241978.9371
2011-08-30 15:35:00,22.05,22.1,22.03,22.05,141440.1175606172,8.5759,8.5953,8.5681,8.5759,141440.1176
2011-08-30 15:40:00,22.06,22.09,22.04,22.05,387950.0367376928,8.5797,8.5914,8.572,8.5759,387950.0367
2011-08-30 15:45:00,22.04,22.05,21.99,22.04,267572.86309086456,8.572,8.5759,8.5525,8.572,267572.8631
2011-08-30 15:50:00,22.04,22.06,22.0,22.02,213323.53661523387,8.572,8.5797,8.5564,8.5642,213323.5366
2011-08-30 15:55:00,22.02,22.02,21.94,21.94,445628.2145481263,8.5642,8.5642,8.5331,8.5331,445628.2145
2011-08-31 09:30:00,22.13,22.17,22.02,22.13,192750.42860641683,8.607,8.6225,8.5642,8.607,192750.4286
2011-08-31 09:35:00,22.15,22.2,22.09,22.2,143399.46118050453,8.6147,8.6342,8.5914,8.6342,143399.4612
2011-08-31 09:40:00,22.2,22.32,22.13,22.32,123806.02498163114,8.6342,8.6809,8.607,8.6809,123806.025
2011-08-31 09:45:00,22.32,22.37,22.28,22.34,128949.3019838354,8.6809,8.7003,8.6653,8.6886,128949.302
2011-08-31 09:50:00,22.34,22.46,22.34,22.45,88415.3808474161,8.6886,8.7353,8.6886,8.7314,88415.3808
2011-08-31 09:55:00,22.45,22.46,22.39,22.44,120622.09159931424,8.7314,8.7353,8.7081,8.7275,120622.0916
2011-08-31 10:00:00,22.43,22.52,22.43,22.46,122091.59931422972,8.7236,8.7587,8.7236,8.7353,122091.5993
2011-08-31 10:05:00,22.46,22.48,22.39,22.41,96007.83737447954,8.7353,8.7431,8.7081,8.7159,96007.8374
2011-08-31 10:10:00,22.41,22.44,22.36,22.42,95885.3783982366,8.7159,8.7275,8.6964,8.7198,95885.3784
2011-08-31 10:15:00,22.42,22.46,22.42,22.42,57800.636786676456,8.7198,8.7353,8.7198,8.7198,57800.6368
2011-08-31 10:20:00,22.42,22.47,22.42,22.42,52289.98285574332,8.7198,8.7392,8.7198,8.7198,52289.9829
2011-08-31 10:25:00,22.42,22.5,22.41,22.47,85721.28337007102,8.7198,8.7509,8.7159,8.7392,85721.2834
2011-08-31 10:30:00,22.46,22.51,22.37,22.42,102498.16311535636,8.7353,8.7548,8.7003,8.7198,102498.1631
2011-08-31 10:35:00,22.42,22.46,22.38,22.4,79353.41660543717,8.7198,8.7353,8.7042,8.712,79353.4166
2011-08-31 10:40:00,22.39,22.4,22.32,22.35,68944.40362478569,8.7081,8.712,8.6809,8.6925,68944.4036
2011-08-31 10:45:00,22.36,22.39,22.29,22.29,57188.34190546167,8.6964,8.7081,8.6692,8.6692,57188.3419
2011-08-31 10:50:00,22.3,22.37,22.29,22.31,91476.85525349008,8.6731,8.7003,8.6692,8.677,91476.8553
2011-08-31 10:55:00,22.31,22.34,22.21,22.23,53024.73671320108,8.677,8.6886,8.6381,8.6459,53024.7367
2011-08-31 11:00:00,22.23,22.28,22.19,22.28,84006.8577026696,8.6459,8.6653,8.6303,8.6653,84006.8577
2011-08-31 11:05:00,22.28,22.34,22.24,22.3,69189.3215772716,8.6653,8.6886,8.6498,8.6731,69189.3216
2011-08-31 11:10:00,22.31,22.35,22.28,22.28,67229.97795738427,8.677,8.6925,8.6653,8.6653,67229.978
2011-08-31 11:15:00,22.28,22.28,22.2,22.2,46779.32892481019,8.6653,8.6653,8.6342,8.6342,46779.3289
2011-08-31 11:20:00,22.21,22.21,22.11,22.15,133602.74308106783,8.6381,8.6381,8.5992,8.6147,133602.7431
2011-08-31 11:25:00,22.15,22.2,22.15,22.19,58168.01371540534,8.6147,8.6342,8.6147,8.6303,58168.0137
2011-08-31 11:30:00,22.19,22.22,22.14,22.15,51555.22899828557,8.6303,8.642,8.6109,8.6147,51555.229
2011-08-31 11:35:00,22.16,22.22,22.15,22.18,59515.06245407788,8.6186,8.642,8.6147,8.6264,59515.0625
2011-08-31 11:40:00,22.19,22.26,22.19,22.21,98212.0989468528,8.6303,8.6575,8.6303,8.6381,98212.0989
2011-08-31 11:45:00,22.21,22.22,22.17,22.17,64168.50355131031,8.6381,8.642,8.6225,8.6225,64168.5036
2011-08-31 11:50:00,22.17,22.22,22.13,22.2,77394.07298554984,8.6225,8.642,8.607,8.6342,77394.073
2011-08-31 11:55:00,22.2,22.2,22.13,22.13,63311.2907176096,8.6342,8.6342,8.607,8.607,63311.2907
2011-08-31 12:00:00,22.13,22.18,22.12,22.16,49228.50844966936,8.607,8.6264,8.6031,8.6186,49228.5084
2011-08-31 12:05:00,22.18,22.2,22.17,22.19,48861.13152094048,8.6264,8.6342,8.6225,8.6303,48861.1315
2011-08-31 12:10:00,22.19,22.23,22.17,22.21,44819.98530492285,8.6303,8.6459,8.6225,8.6381,44819.9853
2011-08-31 12:15:00,22.21,22.23,22.2,22.2,46289.49301983835,8.6381,8.6459,8.6342,8.6342,46289.493
2011-08-31 12:20:00,22.21,22.25,22.2,22.25,78128.82684300758,8.6381,8.6536,8.6342,8.6536,78128.8268
2011-08-31 12:25:00,22.24,22.27,22.2,22.21,38329.65956404605,8.6498,8.6614,8.6342,8.6381,38329.6596
2011-08-31 12:30:00,22.2,22.24,22.2,22.22,85721.28337007102,8.6342,8.6498,8.6342,8.642,85721.2834
2011-08-31 12:35:00,22.22,22.24,22.18,22.19,194219.93632133235,8.642,8.6498,8.6264,8.6303,194219.9363
2011-08-31 12:40:00,22.18,22.2,22.14,22.14,134582.4148910115,8.6264,8.6342,8.6109,8.6109,134582.4149
2011-08-31 12:45:00,22.14,22.19,22.11,22.16,63188.83174136664,8.6109,8.6303,8.5992,8.6186,63188.8317
2011-08-31 12:50:00,22.16,22.22,22.16,22.2,78251.28581925055,8.6186,8.642,8.6186,8.6342,78251.2858
2011-08-31 12:55:00,22.2,22.22,22.19,22.21,26940.974773450893,8.6342,8.642,8.6303,8.6381,26940.9748
2011-08-31 13:00:00,22.23,22.26,22.15,22.16,52045.06490325741,8.6459,8.6575,8.6147,8.6186,52045.0649
2011-08-31 13:05:00,22.16,22.17,22.13,22.13,31839.33382316924,8.6186,8.6225,8.607,8.607,31839.3338
2011-08-31 13:10:00,22.14,22.18,22.13,22.16,58412.93166789125,8.6109,8.6264,8.607,8.6186,58412.9317
2011-08-31 13:15:00,22.15,22.16,22.1,22.14,70413.9113397012,8.6147,8.6186,8.5953,8.6109,70413.9113
2011-08-31 13:20:00,22.15,22.17,22.11,22.12,50085.72128337007,8.6147,8.6225,8.5992,8.6031,50085.7213
2011-08-31 13:25:00,22.11,22.15,22.11,22.15,46901.78790105315,8.5992,8.6147,8.5992,8.6147,46901.7879
2011-08-31 13:30:00,22.15,22.19,22.13,22.17,49106.0494734264,8.6147,8.6303,8.607,8.6225,49106.0495
2011-08-31 13:35:00,22.17,22.22,22.17,22.18,43595.39554249327,8.6225,8.642,8.6225,8.6264,43595.3955
2011-08-31 13:40:00,22.19,22.22,22.17,22.2,50453.09821209894,8.6303,8.642,8.6225,8.6342,50453.0982
2011-08-31 13:45:00,22.2,22.2,22.1,22.13,108866.0298799902,8.6342,8.6342,8.5953,8.607,108866.0299
2011-08-31 13:50:00,22.13,22.13,22.1,22.11,70291.45236345823,8.607,8.607,8.5953,8.5992,70291.4524
2011-08-31 13:55:00,22.11,22.11,22.06,22.09,49963.26230712711,8.5992,8.5992,8.5797,8.5914,49963.2623
2011-08-31 14:00:00,22.09,22.13,22.06,22.09,54739.162380602495,8.5914,8.607,8.5797,8.5914,54739.1624
2011-08-31 14:05:00,22.08,22.08,22.02,22.02,95150.62454077884,8.5875,8.5875,8.5642,8.5642,95150.6245
2011-08-31 14:10:00,22.03,22.04,21.97,21.98,118540.28900318392,8.5681,8.572,8.5447,8.5486,118540.289
2011-08-31 14:15:00,21.98,22.02,21.98,21.99,217976.9777124663,8.5486,8.5642,8.5486,8.5525,217976.9777
2011-08-31 14:20:00,21.99,22.02,21.99,22.02,90252.26549106048,8.5525,8.5642,8.5525,8.5642,90252.2655
2011-08-31 14:25:00,22.02,22.02,21.98,22.0,59637.52143032084,8.5642,8.5642,8.5486,8.5564,59637.5214
2011-08-31 14:30:00,22.0,22.01,21.94,21.94,58412.93166789125,8.5564,8.5603,8.5331,8.5331,58412.9317
2011-08-31 14:35:00,21.94,21.97,21.9,21.92,130051.43277002205,8.5331,8.5447,8.5175,8.5253,130051.4328
2011-08-31 14:40:00,21.92,21.93,21.86,21.87,154665.68699485672,8.5253,8.5292,8.502,8.5058,154665.687
2011-08-31 14:45:00,21.87,21.96,21.87,21.95,58290.47269164829,8.5058,8.5409,8.5058,8.537,58290.4727
2011-08-31 14:50:00,21.95,21.96,21.84,21.84,72005.87803085966,8.537,8.5409,8.4942,8.4942,72005.878
2011-08-31 14:55:00,21.84,21.88,21.81,21.88,133847.66103355374,8.4942,8.5097,8.4825,8.5097,133847.661
2011-08-31 15:00:00,21.87,21.94,21.84,21.93,87558.1680137154,8.5058,8.5331,8.4942,8.5292,87558.168
2011-08-31 15:05:00,21.94,21.99,21.94,21.98,89272.59368111682,8.5331,8.5525,8.5331,8.5486,89272.5937
2011-08-31 15:10:00,21.98,21.98,21.84,21.86,124418.31986284594,8.5486,8.5486,8.4942,8.502,124418.3199
2011-08-31 15:15:00,21.85,21.86,21.77,21.8,224099.92652461425,8.4981,8.502,8.467,8.4786,224099.9265
2011-08-31 15:20:00,21.8,21.86,21.78,21.84,184790.5951506245,8.4786,8.502,8.4708,8.4942,184790.5952
2011-08-31 15:25:00,21.84,21.84,21.79,21.83,197403.86970364925,8.4942,8.4942,8.4747,8.4903,197403.8697
2011-08-31 15:30:00,21.84,21.89,21.82,21.84,152216.50746999754,8.4942,8.5136,8.4864,8.4942,152216.5075
2011-08-31 15:35:00,21.83,21.93,21.83,21.93,192015.67474895908,8.4903,8.5292,8.4903,8.5292,192015.6747
2011-08-31 15:40:00,21.93,22.06,21.93,22.06,260837.6193975018,8.5292,8.5797,8.5292,8.5797,260837.6194
2011-08-31 15:45:00,22.06,22.12,22.02,22.1,484080.3330884153,8.5797,8.6031,8.5642,8.5953,484080.3331
2011-08-31 15:50:00,22.1,22.12,22.04,22.06,274675.48371295613,8.5953,8.6031,8.572,8.5797,274675.4837
2011-08-31 15:55:00,22.06,22.06,21.97,22.01,736713.2010776389,8.5797,8.5797,8.5447,8.5603,736713.2011
2011-09-01 09:30:00,22.03,22.16,22.03,22.13,90374.72446730344,8.5681,8.6186,8.5681,8.607,90374.7245
2011-09-01 09:35:00,22.12,22.29,22.11,22.22,89762.42958608865,8.6031,8.6692,8.5992,8.642,89762.4296
2011-09-01 09:40:00,22.21,22.21,22.07,22.09,63433.74969385256,8.6381,8.6381,8.5836,8.5914,63433.7497
2011-09-01 09:45:00,22.1,22.17,22.06,22.15,105559.63752143033,8.5953,8.6225,8.5797,8.6147,105559.6375
2011-09-01 09:50:00,22.14,22.15,22.02,22.06,102375.70413911338,8.6109,8.6147,8.5642,8.5797,102375.7041
2011-09-01 09:55:00,22.06,22.09,22.02,22.04,78128.82684300758,8.5797,8.5914,8.5642,8.572,78128.8268
2011-09-01 10:00:00,22.03,22.42,22.01,22.33,348150.8694587313,8.5681,8.7198,8.5603,8.6848,348150.8695
2011-09-01 10:05:00,22.33,22.44,22.31,22.42,112784.71711976489,8.6848,8.7275,8.677,8.7198,112784.7171
2011-09-01 10:10:00,22.41,22.46,22.23,22.23,133847.66103355374,8.7159,8.7353,8.6459,8.6459,133847.661
2011-09-01 10:15:00,22.23,22.3,22.22,22.27,87558.1680137154,8.6459,8.6731,8.642,8.6614,87558.168
2011-09-01 10:20:00,22.27,22.37,22.26,22.36,109968.16066617682,8.6614,8.7003,8.6575,8.6964,109968.1607
2011-09-01 10:25:00,22.36,22.37,22.29,22.29,137031.59441587067,8.6964,8.7003,8.6692,8.6692,137031.5944
2011-09-01 10:30:00,22.28,22.29,22.13,22.16,121846.6813617438,8.6653,8.6692,8.607,8.6186,121846.6814
2011-09-01 10:35:00,22.16,22.22,22.12,22.2,123683.5660053882,8.6186,8.642,8.6031,8.6342,123683.566
2011-09-01 10:40:00,22.2,22.33,22.19,22.32,93681.11682586333,8.6342,8.6848,8.6303,8.6809,93681.1168
2011-09-01 10:45:00,22.31,22.32,22.18,22.2,49228.50844966936,8.677,8.6809,8.6264,8.6342,49228.5084
2011-09-01 10:50:00,22.2,22.27,22.19,22.22,88048.00391868723,8.6342,8.6614,8.6303,8.642,88048.0039
2011-09-01 10:55:00,22.21,22.25,22.16,22.18,69434.23952975753,8.6381,8.6536,8.6186,8.6264,69434.2395
2011-09-01 11:00:00,22.16,22.2,22.12,22.19,49840.80333088415,8.6186,8.6342,8.6031,8.6303,49840.8033
2011-09-01 11:05:00,22.19,22.2,22.08,22.09,48248.83663972569,8.6303,8.6342,8.5875,8.5914,48248.8366
2011-09-01 11:10:00,22.08,22.15,22.06,22.07,43228.01861376438,8.5875,8.6147,8.5797,8.5836,43228.0186
2011-09-01 11:15:00,22.07,22.19,22.07,22.18,56576.04702424687,8.5836,8.6303,8.5836,8.6264,56576.047
2011-09-01 11:20:00,22.18,22.2,22.15,22.16,58657.84962037717,8.6264,8.6342,8.6147,8.6186,58657.8496
2011-09-01 11:25:00,22.17,22.22,22.14,22.21,53269.65466568699,8.6225,8.642,8.6109,8.6381,53269.6547
2011-09-01 11:30:00,22.2,22.24,22.19,22.23,41146.21601763409,8.6342,8.6498,8.6303,8.6459,41146.216
2011-09-01 11:35:00,22.22,22.24,22.2,22.2,42493.26475630664,8.642,8.6498,8.6342,8.6342,42493.2648
2011-09-01 11:40:00,22.21,22.25,22.15,22.19,51677.687974528526,8.6381,8.6536,8.6147,8.6303,51677.688
2011-09-01 11:45:00,22.18,22.19,22.11,22.12,288513.34802841046,8.6264,8.6303,8.5992,8.6031,288513.348
2011-09-01 11:50:00,22.12,22.13,22.04,22.11,299779.5738427627,8.6031,8.607,8.572,8.5992,299779.5738
2011-09-01 11:55:00,22.11,22.14,22.08,22.13,80945.38329659564,8.5992,8.6109,8.5875,8.607,80945.3833
2011-09-01 12:00:00,22.13,22.13,22.05,22.08,75067.35243693362,8.607,8.607,8.5759,8.5875,75067.3524
2011-09-01 12:05:00,22.07,22.11,22.05,22.11,51310.31104579965,8.5836,8.5992,8.5759,8.5992,51310.311
2011-09-01 12:10:00,22.11,22.15,22.11,22.15,82659.80896399706,8.5992,8.6147,8.5992,8.6147,82659.809
2011-09-01 12:15:00,22.15,22.17,22.12,22.15,110947.83247612049,8.6147,8.6225,8.6031,8.6147,110947.8325
2011-09-01 12:20:00,22.18,22.24,22.16,22.22,32819.0056331129,8.6264,8.6498,8.6186,8.642,32819.0056
2011-09-01 12:25:00,22.21,22.25,22.17,22.25,212098.9468528043,8.6381,8.6536,8.6225,8.6536,212098.9469
2011-09-01 12:30:00,22.25,22.25,22.21,22.24,53147.19568944403,8.6536,8.6536,8.6381,8.6498,53147.1957
2011-09-01 12:35:00,22.23,22.25,22.2,22.21,32574.087680626988,8.6459,8.6536,8.6342,8.6381,32574.0877
2011-09-01 12:40:00,22.21,22.25,22.2,22.21,38329.65956404605,8.6381,8.6536,8.6342,8.6381,38329.6596
2011-09-01 12:45:00,22.2,22.23,22.2,22.2,53637.031594415865,8.6342,8.6459,8.6342,8.6342,53637.0316
2011-09-01 12:50:00,22.2,22.25,22.2,22.21,43595.39554249327,8.6342,8.6536,8.6342,8.6381,43595.3955
2011-09-01 12:55:00,22.2,22.25,22.2,22.2,77149.15503306391,8.6342,8.6536,8.6342,8.6342,77149.155
2011-09-01 13:00:00,22.2,22.24,22.17,22.21,75924.56527063434,8.6342,8.6498,8.6225,8.6381,75924.5653
2011-09-01 13:05:00,22.2,22.21,22.15,22.15,128459.46607886357,8.6342,8.6381,8.6147,8.6147,128459.4661
2011-09-01 13:10:00,22.15,22.2,22.12,22.19,70291.45236345823,8.6147,8.6342,8.6031,8.6303,70291.4524
2011-09-01 13:15:00,22.18,22.21,22.15,22.21,44330.14939995101,8.6264,8.6381,8.6147,8.6381,44330.1494
2011-09-01 13:20:00,22.22,22.25,22.13,22.14,43350.477590007344,8.642,8.6536,8.607,8.6109,43350.4776
2011-09-01 13:25:00,22.14,22.24,22.14,22.2,111070.29145236344,8.6109,8.6498,8.6109,8.6342,111070.2915
2011-09-01 13:30:00,22.2,22.2,22.13,22.17,93558.65784962036,8.6342,8.6342,8.607,8.6225,93558.6578
2011-09-01 13:35:00,22.18,22.18,22.11,22.11,76659.31912809209,8.6264,8.6264,8.5992,8.5992,76659.3191
2011-09-01 13:40:00,22.11,22.13,22.02,22.09,64413.42150379622,8.5992,8.607,8.5642,8.5914,64413.4215
2011-09-01 13:45:00,22.09,22.13,22.05,22.12,59515.06245407788,8.5914,8.607,8.5759,8.6031,59515.0625
2011-09-01 13:50:00,22.13,22.14,22.03,22.05,52412.44183198628,8.607,8.6109,8.5681,8.5759,52412.4418
2011-09-01 13:55:00,22.04,22.11,22.02,22.05,103477.83492530002,8.572,8.5992,8.5642,8.5759,103477.8349
2011-09-01 14:00:00,22.05,22.08,21.99,22.0,80210.62943913788,8.5759,8.5875,8.5525,8.5564,80210.6294
2011-09-01 14:05:00,21.99,22.02,21.97,22.01,56086.21111927504,8.5525,8.5642,8.5447,8.5603,56086.2111
2011-09-01 14:10:00,22.0,22.08,21.99,22.06,72618.17291207446,8.5564,8.5875,8.5525,8.5797,72618.1729
2011-09-01 14:15:00,22.06,22.09,22.0,22.02,61841.783002694094,8.5797,8.5914,8.5564,8.5642,61841.783
2011-09-01 14:20:00,22.02,22.05,21.96,22.02,62943.91378888072,8.5642,8.5759,8.5409,8.5642,62943.9138
2011-09-01 14:25:00,22.02,22.07,22.0,22.04,40166.54420769042,8.5642,8.5836,8.5564,8.572,40166.5442
2011-09-01 14:30:00,22.04,22.11,22.02,22.06,54249.32647563066,8.572,8.5992,8.5642,8.5797,54249.3265
2011-09-01 14:35:00,22.06,22.08,22.03,22.08,38452.118540289,8.5797,8.5875,8.5681,8.5875,38452.1185
2011-09-01 14:40:00,22.08,22.11,22.04,22.04,46901.78790105315,8.5875,8.5992,8.572,8.572,46901.7879
2011-09-01 14:45:00,22.05,22.06,22.01,22.05,57555.71883419054,8.5759,8.5797,8.5603,8.5759,57555.7188
2011-09-01 14:50:00,22.05,22.07,22.01,22.07,46167.03404359539,8.5759,8.5836,8.5603,8.5836,46167.034
2011-09-01 14:55:00,22.08,22.08,22.03,22.04,41758.51089884888,8.5875,8.5875,8.5681,8.572,41758.5109
2011-09-01 15:00:00,22.04,22.04,21.97,21.98,56943.42395297575,8.572,8.572,8.5447,8.5486,56943.424
2011-09-01 15:05:00,21.98,22.05,21.97,22.03,99191.77075679648,8.5486,8.5759,8.5447,8.5681,99191.7708
2011-09-01 15:10:00,22.02,22.1,22.02,22.08,79353.41660543717,8.5642,8.5953,8.5642,8.5875,79353.4166
2011-09-01 15:15:00,22.07,22.1,22.05,22.08,74087.68062698995,8.5836,8.5953,8.5759,8.5875,74087.6806
2011-09-01 15:20:00,22.07,22.14,22.02,22.14,95273.0835170218,8.5836,8.6109,8.5642,8.6109,95273.0835
2011-09-01 15:25:00,22.14,22.17,22.06,22.06,80578.00636786676,8.6109,8.6225,8.5797,8.5797,80578.0064
2011-09-01 15:30:00,22.06,22.06,21.97,21.97,125030.61474406072,8.5797,8.5797,8.5447,8.5447,125030.6147
2011-09-01 15:35:00,21.97,22.02,21.97,21.98,87435.70903747244,8.5447,8.5642,8.5447,8.5486,87435.709
2011-09-01 15:40:00,21.98,22.0,21.9,22.0,211609.1109478325,8.5486,8.5564,8.5175,8.5564,211609.1109
2011-09-01 15:45:00,22.0,22.02,21.93,22.0,166789.1256429096,8.5564,8.5642,8.5292,8.5564,166789.1256
2011-09-01 15:50:00,22.0,22.01,21.93,21.97,263041.8809698751,8.5564,8.5603,8.5292,8.5447,263041.881
2011-09-01 15:55:00,21.96,21.97,21.92,21.95,229733.0394317904,8.5409,8.5447,8.5253,8.537,229733.0394
2011-09-02 09:30:00,20.64,21.2,20.64,20.95,263899.0938035758,8.0275,8.2453,8.0275,8.148,263899.0938
2011-09-02 09:35:00,20.95,20.99,20.8,20.91,234508.9395052657,8.148,8.1636,8.0897,8.1325,234508.9395
2011-09-02 09:40:00,20.91,20.96,20.86,20.9,348518.2463874601,8.1325,8.1519,8.113,8.1286,348518.2464
2011-09-02 09:45:00,20.9,21.2,20.86,21.13,422850.844966936,8.1286,8.2453,8.113,8.218,422850.845
2011-09-02 09:50:00,21.13,21.23,21.05,21.09,199363.2133235366,8.218,8.2569,8.1869,8.2025,199363.2133
2011-09-02 09:55:00,21.09,21.13,20.99,21.08,108988.48885623316,8.2025,8.218,8.1636,8.1986,108988.4889
2011-09-02 10:00:00,21.08,21.26,21.08,21.24,270634.33749693853,8.1986,8.2686,8.1986,8.2608,270634.3375
2011-09-02 10:05:00,21.24,21.36,21.23,21.36,138011.26622581435,8.2608,8.3075,8.2569,8.3075,138011.2662
2011-09-02 10:10:00,21.35,21.42,21.31,21.41,234508.9395052657,8.3036,8.3308,8.288,8.3269,234508.9395
2011-09-02 10:15:00,21.41,21.44,21.31,21.37,273205.97599804064,8.3269,8.3386,8.288,8.3114,273205.976
2011-09-02 10:20:00,21.37,21.37,21.29,21.32,189076.65931912808,8.3114,8.3114,8.2803,8.2919,189076.6593
2011-09-02 10:25:00,21.32,21.38,21.31,21.34,70536.37031594415,8.2919,8.3153,8.288,8.2997,70536.3703
2011-09-02 10:30:00,21.33,21.36,21.31,21.31,171809.94366887092,8.2958,8.3075,8.288,8.288,171809.9437
2011-09-02 10:35:00,21.31,21.33,21.26,21.28,120377.1736468283,8.288,8.2958,8.2686,8.2764,120377.1736
2011-09-02 10:40:00,21.28,21.34,21.24,21.25,57310.80088170463,8.2764,8.2997,8.2608,8.2647,57310.8009
2011-09-02 10:45:00,21.23,21.31,21.23,21.28,124295.86088660298,8.2569,8.288,8.2569,8.2764,124295.8609
2011-09-02 10:50:00,21.3,21.35,21.23,21.31,65148.175361253976,8.2842,8.3036,8.2569,8.288,65148.1754
2011-09-02 10:55:00,21.31,21.38,21.3,21.36,62943.91378888072,8.288,8.3153,8.2842,8.3075,62943.9138
2011-09-02 11:00:00,21.36,21.38,21.28,21.3,101763.4092578986,8.3075,8.3153,8.2764,8.2842,101763.4093
2011-09-02 11:05:00,21.29,21.33,21.28,21.31,100293.90154298308,8.2803,8.2958,8.2764,8.288,100293.9015
2011-09-02 11:10:00,21.31,21.4,21.31,21.33,68087.19079108498,8.288,8.3231,8.288,8.2958,68087.1908
2011-09-02 11:15:00,21.32,21.34,21.28,21.31,109845.70168993386,8.2919,8.2997,8.2764,8.288,109845.7017
2011-09-02 11:20:00,21.31,21.34,21.25,21.26,101273.57335292676,8.288,8.2997,8.2647,8.2686,101273.5734
2011-09-02 11:25:00,21.26,21.35,21.26,21.27,75557.18834190545,8.2686,8.3036,8.2686,8.2725,75557.1883
2011-09-02 11:30:00,21.28,21.35,21.26,21.32,60249.81631153563,8.2764,8.3036,8.2686,8.2919,60249.8163
2011-09-02 11:35:00,21.32,21.39,21.31,21.37,24246.8772961058,8.2919,8.3192,8.288,8.3114,24246.8773
2011-09-02 11:40:00,21.36,21.38,21.33,21.34,20695.56698506,8.3075,8.3153,8.2958,8.2997,20695.567
2011-09-02 11:45:00,21.33,21.35,21.3,21.31,33921.13641929953,8.2958,8.3036,8.2842,8.288,33921.1364
2011-09-02 11:50:00,21.31,21.37,21.3,21.32,41880.96987509184,8.288,8.3114,8.2842,8.2919,41880.9699
2011-09-02 11:55:00,21.32,21.33,21.26,21.3,32451.628704384028,8.2919,8.2958,8.2686,8.2842,32451.6287
2011-09-02 12:00:00,21.29,21.38,21.29,21.38,36982.6108253735,8.2803,8.3153,8.2803,8.3153,36982.6108
2011-09-02 12:05:00,21.38,21.46,21.38,21.43,50453.09821209894,8.3153,8.3464,8.3153,8.3347,50453.0982
2011-09-02 12:10:00,21.43,21.48,21.41,21.48,42983.10066127847,8.3347,8.3542,8.3269,8.3542,42983.1007
2011-09-02 12:15:00,21.47,21.48,21.45,21.46,35023.26720548616,8.3503,8.3542,8.3425,8.3464,35023.2672
2011-09-02 12:20:00,21.47,21.51,21.44,21.44,30859.662013225567,8.3503,8.3658,8.3386,8.3386,30859.662
2011-09-02 12:25:00,21.43,21.44,21.39,21.41,26818.51579720793,8.3347,8.3386,8.3192,8.3269,26818.5158
2011-09-02 12:30:00,21.41,21.41,21.38,21.4,28288.02351212344,8.3269,8.3269,8.3153,8.3231,28288.0235
2011-09-02 12:35:00,21.4,21.44,21.4,21.44,61351.94709772226,8.3231,8.3386,8.3231,8.3386,61351.9471
2011-09-02 12:40:00,21.44,21.44,21.39,21.41,28900.318393338228,8.3386,8.3386,8.3192,8.3269,28900.3184
2011-09-02 12:45:00,21.41,21.44,21.39,21.42,34043.59539554249,8.3269,8.3386,8.3192,8.3308,34043.5954
2011-09-02 12:50:00,21.41,21.43,21.39,21.39,31104.579965711484,8.3269,8.3347,8.3192,8.3192,31104.58
2011-09-02 12:55:00,21.39,21.43,21.39,21.41,24246.8772961058,8.3192,8.3347,8.3192,8.3269,24246.8773
2011-09-02 13:00:00,21.42,21.45,21.38,21.39,38697.03649277492,8.3308,8.3425,8.3153,8.3192,38697.0365
2011-09-02 13:05:00,21.39,21.39,21.35,21.35,31961.7927994122,8.3192,8.3192,8.3036,8.3036,31961.7928
2011-09-02 13:10:00,21.35,21.37,21.32,21.33,54616.703404359534,8.3036,8.3114,8.2919,8.2958,54616.7034
2011-09-02 13:15:00,21.32,21.35,21.3,21.31,20818.025961302963,8.2919,8.3036,8.2842,8.288,20818.026
2011-09-02 13:20:00,21.31,21.34,21.3,21.31,25349.008082292432,8.288,8.2997,8.2842,8.288,25349.0081
2011-09-02 13:25:00,21.31,21.32,21.28,21.29,45677.19813862356,8.288,8.2919,8.2764,8.2803,45677.1981
2011-09-02 13:30:00,21.29,21.35,21.28,21.31,46289.49301983835,8.2803,8.3036,8.2764,8.288,46289.493
2011-09-02 13:35:00,21.31,21.32,21.27,21.3,16899.338721528286,8.288,8.2919,8.2725,8.2842,16899.3387
2011-09-02 13:40:00,21.3,21.32,21.27,21.27,31961.7927994122,8.2842,8.2919,8.2725,8.2725,31961.7928
2011-09-02 13:45:00,21.27,21.35,21.26,21.35,27185.89272593681,8.2725,8.3036,8.2686,8.3036,27185.8927
2011-09-02 13:50:00,21.35,21.37,21.29,21.29,69311.78055351457,8.3036,8.3114,8.2803,8.2803,69311.7806
2011-09-02 13:55:00,21.3,21.31,21.28,21.29,56331.12907176096,8.2842,8.288,8.2764,8.2803,56331.1291
2011-09-02 14:00:00,21.29,21.31,21.26,21.26,59759.9804065638,8.2803,8.288,8.2686,8.2686,59759.9804
2011-09-02 14:05:00,21.26,21.27,21.22,21.23,36125.397991672784,8.2686,8.2725,8.253,8.2569,36125.398
2011-09-02 14:10:00,21.23,21.26,21.13,21.17,129439.13788880724,8.2569,8.2686,8.218,8.2336,129439.1379
2011-09-02 14:15:00,21.17,21.17,21.14,21.17,46656.869948567226,8.2336,8.2336,8.2219,8.2336,46656.8699
2011-09-02 14:20:00,21.17,21.21,21.15,21.17,41268.67499387705,8.2336,8.2492,8.2258,8.2336,41268.675
2011-09-02 14:25:00,21.18,21.21,21.16,21.17,45799.65711486652,8.2375,8.2492,8.2297,8.2336,45799.6571
2011-09-02 14:30:00,21.17,21.17,21.09,21.13,88782.75777614498,8.2336,8.2336,8.2025,8.218,88782.7578
2011-09-02 14:35:00,21.13,21.17,21.13,21.16,42003.4288513348,8.218,8.2336,8.218,8.2297,42003.4289
2011-09-02 14:40:00,21.15,21.19,21.13,21.14,59637.52143032084,8.2258,8.2414,8.218,8.2219,59637.5214
2011-09-02 14:45:00,21.14,21.16,21.08,21.08,54126.8674993877,8.2219,8.2297,8.1986,8.1986,54126.8675
2011-09-02 14:50:00,21.09,21.21,21.09,21.19,76536.86015184912,8.2025,8.2492,8.2025,8.2414,76536.8602
2011-09-02 14:55:00,21.18,21.18,21.11,21.12,28777.85941709527,8.2375,8.2375,8.2103,8.2142,28777.8594
2011-09-02 15:00:00,21.13,21.15,21.07,21.09,53637.031594415865,8.218,8.2258,8.1947,8.2025,53637.0316
2011-09-02 15:05:00,21.09,21.14,21.08,21.13,42615.7237325496,8.2025,8.2219,8.1986,8.218,42615.7237
2011-09-02 15:10:00,21.13,21.15,21.1,21.15,59270.14450159196,8.218,8.2258,8.2064,8.2258,59270.1445
2011-09-02 15:15:00,21.15,21.15,21.09,21.14,118417.83002694097,8.2258,8.2258,8.2025,8.2219,118417.83
2011-09-02 15:20:00,21.15,21.18,21.14,21.16,142542.2483468038,8.2258,8.2375,8.2219,8.2297,142542.2483
2011-09-02 15:25:00,21.16,21.2,21.13,21.17,110580.4555473916,8.2297,8.2453,8.218,8.2336,110580.4555
2011-09-02 15:30:00,21.17,21.2,21.13,21.2,166054.37178545186,8.2336,8.2453,8.218,8.2453,166054.3718
2011-09-02 15:35:00,21.2,21.22,21.17,21.22,171932.40264511388,8.2453,8.253,8.2336,8.253,171932.4026
2011-09-02 15:40:00,21.22,21.27,21.21,21.24,213813.3725202057,8.253,8.2725,8.2492,8.2608,213813.3725
2011-09-02 15:45:00,21.24,21.25,21.14,21.17,306147.4406073965,8.2608,8.2647,8.2219,8.2336,306147.4406
2011-09-02 15:50:00,21.17,21.22,21.16,21.22,230835.17021797696,8.2336,8.253,8.2297,8.253,230835.1702
2011-09-02 15:55:00,21.22,21.25,21.16,21.17,315331.8638256184,8.253,8.2647,8.2297,8.2336,315331.8638
2011-09-06 09:30:00,20.4,20.4,20.1,20.25,225079.5983345579,7.9341,7.9341,7.8174,7.8758,225079.5983
2011-09-06 09:35:00,20.25,20.35,20.2,20.28,196546.6568699485,7.8758,7.9147,7.8563,7.8875,196546.6569
2011-09-06 09:40:00,20.27,20.44,20.25,20.44,219324.02645113887,7.8836,7.9497,7.8758,7.9497,219324.0265
2011-09-06 09:45:00,20.43,20.48,20.37,20.42,133725.2020573108,7.9458,7.9652,7.9225,7.9419,133725.2021
2011-09-06 09:50:00,20.42,20.5,20.33,20.48,140093.06882194465,7.9419,7.973,7.9069,7.9652,140093.0688
2011-09-06 09:55:00,20.48,20.49,20.42,20.42,122703.89419544452,7.9652,7.9691,7.9419,7.9419,122703.8942
2011-09-06 10:00:00,20.42,20.55,20.42,20.49,219079.10849865293,7.9419,7.9925,7.9419,7.9691,219079.1085
2011-09-06 10:05:00,20.5,20.5,20.42,20.46,167034.04359539552,7.973,7.973,7.9419,7.9575,167034.0436
2011-09-06 10:10:00,20.46,20.47,20.4,20.42,234753.85745775164,7.9575,7.9613,7.9341,7.9419,234753.8575
2011-09-06 10:15:00,20.42,20.44,20.37,20.39,119519.9608131276,7.9419,7.9497,7.9225,7.9302,119519.9608
2011-09-06 10:20:00,20.38,20.41,20.36,20.38,79353.41660543717,7.9263,7.938,7.9186,7.9263,79353.4166
2011-09-06 10:25:00,20.39,20.43,20.35,20.4,108743.57090374724,7.9302,7.9458,7.9147,7.9341,108743.5709
2011-09-06 10:30:00,20.4,20.44,20.33,20.34,105559.63752143033,7.9341,7.9497,7.9069,7.9108,105559.6375
2011-09-06 10:35:00,20.35,20.45,20.29,20.33,91721.773205976,7.9147,7.9536,7.8913,7.9069,91721.7732
2011-09-06 10:40:00,20.33,20.42,20.28,20.4,64046.04457506735,7.9069,7.9419,7.8875,7.9341,64046.0446
2011-09-06 10:45:00,20.4,20.4,20.31,20.33,55841.29316678912,7.9341,7.9341,7.8991,7.9069,55841.2932
2011-09-06 10:50:00,20.33,20.46,20.3,20.4,170217.97697771245,7.9069,7.9575,7.8952,7.9341,170217.977
2011-09-06 10:55:00,20.4,20.45,20.36,20.45,84741.61156012735,7.9341,7.9536,7.9186,7.9536,84741.6116
2011-09-06 11:00:00,20.45,20.5,20.44,20.45,112172.42223855008,7.9536,7.973,7.9497,7.9536,112172.4222
2011-09-06 11:05:00,20.45,20.48,20.41,20.41,117805.53514572616,7.9536,7.9652,7.938,7.938,117805.5351
2011-09-06 11:10:00,20.42,20.5,20.38,20.48,84374.23463139847,7.9419,7.973,7.9263,7.9652,84374.2346
2011-09-06 11:15:00,20.47,20.54,20.46,20.5,46167.03404359539,7.9613,7.9886,7.9575,7.973,46167.034
2011-09-06 11:20:00,20.49,20.52,20.48,20.5,41146.21601763409,7.9691,7.9808,7.9652,7.973,41146.216
2011-09-06 11:25:00,20.51,20.57,20.49,20.56,40656.38011266226,7.9769,8.0002,7.9691,7.9964,40656.3801
2011-09-06 11:30:00,20.55,20.6,20.55,20.55,53514.57261817291,7.9925,8.0119,7.9925,7.9925,53514.5726
2011-09-06 11:35:00,20.55,20.59,20.5,20.53,61107.02914523634,7.9925,8.008,7.973,7.9847,61107.0291
2011-09-06 11:40:00,20.53,20.56,20.5,20.56,33921.13641929953,7.9847,7.9964,7.973,7.9964,33921.1364
2011-09-06 11:45:00,20.56,20.58,20.46,20.48,38819.49546901788,7.9964,8.0041,7.9575,7.9652,38819.4955
2011-09-06 11:50:00,20.5,20.52,20.47,20.49,42125.88782757776,7.973,7.9808,7.9613,7.9691,42125.8878
2011-09-06 11:55:00,20.49,20.53,20.48,20.5,117927.99412196912,7.9691,7.9847,7.9652,7.973,117927.9941
2011-09-06 12:00:00,20.5,20.55,20.5,20.51,39554.24932647563,7.973,7.9925,7.973,7.9769,39554.2493
2011-09-06 12:05:00,20.52,20.56,20.49,20.49,61841.783002694094,7.9808,7.9964,7.9691,7.9691,61841.783
2011-09-06 12:10:00,20.49,20.51,20.46,20.5,69679.15748224345,7.9691,7.9769,7.9575,7.973,69679.1575
2011-09-06 12:15:00,20.5,20.55,20.5,20.55,57678.1778104335,7.973,7.9925,7.973,7.9925,57678.1778
2011-09-06 12:20:00,20.55,20.61,20.54,20.55,47759.000734753856,7.9925,8.0158,7.9886,7.9925,47759.0007
2011-09-06 12:25:00,20.55,20.55,20.5,20.54,26573.59784472201,7.9925,7.9925,7.973,7.9886,26573.5978
2011-09-06 12:30:00,20.53,20.53,20.49,20.5,18981.141317658585,7.9847,7.9847,7.9691,7.973,18981.1413
2011-09-06 12:35:00,20.5,20.55,20.48,20.5,31961.7927994122,7.973,7.9925,7.9652,7.973,31961.7928
2011-09-06 12:40:00,20.5,20.5,20.47,20.5,15797.20793534166,7.973,7.973,7.9613,7.973,15797.2079
2011-09-06 12:45:00,20.49,20.5,20.46,20.48,19960.81312760225,7.9691,7.973,7.9575,7.9652,19960.8131
2011-09-06 12:50:00,20.47,20.51,20.47,20.5,68821.94464854273,7.9613,7.9769,7.9613,7.973,68821.9446
2011-09-06 12:55:00,20.5,20.51,20.5,20.5,45309.82120989468,7.973,7.9769,7.973,7.973,45309.8212
2011-09-06 13:00:00,20.5,20.54,20.49,20.51,97599.804065638,7.973,7.9886,7.9691,7.9769,97599.8041
2011-09-06 13:05:00,20.52,20.55,20.48,20.52,78128.82684300758,7.9808,7.9925,7.9652,7.9808,78128.8268
2011-09-06 13:10:00,20.52,20.6,20.52,20.55,37472.446730345335,7.9808,8.0119,7.9808,7.9925,37472.4467
2011-09-06 13:15:00,20.54,20.55,20.47,20.51,78863.58070046533,7.9886,7.9925,7.9613,7.9769,78863.5807
2011-09-06 13:20:00,20.51,20.59,20.51,20.55,72740.63188831741,7.9769,8.008,7.9769,7.9925,72740.6319
2011-09-06 13:25:00,20.55,20.56,20.5,20.51,45677.19813862356,7.9925,7.9964,7.973,7.9769,45677.1981
2011-09-06 13:30:00,20.5,20.53,20.47,20.5,40044.08523144746,7.973,7.9847,7.9613,7.973,40044.0852
2011-09-06 13:35:00,20.5,20.56,20.48,20.56,39431.790350232666,7.973,7.9964,7.9652,7.9964,39431.7904
2011-09-06 13:40:00,20.56,20.63,20.55,20.62,54739.162380602495,7.9964,8.0236,7.9925,8.0197,54739.1624
2011-09-06 13:45:00,20.62,20.67,20.6,20.64,136051.922605927,8.0197,8.0391,8.0119,8.0275,136051.9226
2011-09-06 13:50:00,20.65,20.67,20.61,20.66,132990.44819985304,8.0314,8.0391,8.0158,8.0352,132990.4482
2011-09-06 13:55:00,20.65,20.66,20.6,20.6,26083.76193975018,8.0314,8.0352,8.0119,8.0119,26083.7619
2011-09-06 14:00:00,20.6,20.62,20.56,20.57,36492.77492040167,8.0119,8.0197,7.9964,8.0002,36492.7749
2011-09-06 14:05:00,20.58,20.67,20.57,20.66,49350.96742591231,8.0041,8.0391,8.0002,8.0352,49350.9674
2011-09-06 14:10:00,20.66,20.76,20.64,20.73,39431.790350232666,8.0352,8.0741,8.0275,8.0625,39431.7904
2011-09-06 14:15:00,20.73,20.8,20.73,20.79,75802.10629439137,8.0625,8.0897,8.0625,8.0858,75802.1063
2011-09-06 14:20:00,20.78,20.78,20.73,20.75,52779.81876071516,8.0819,8.0819,8.0625,8.0702,52779.8188
2011-09-06 14:25:00,20.74,20.82,20.73,20.81,52045.06490325741,8.0664,8.0975,8.0625,8.0936,52045.0649
2011-09-06 14:30:00,20.8,20.8,20.74,20.77,69556.69850600048,8.0897,8.0897,8.0664,8.078,69556.6985
2011-09-06 14:35:00,20.77,20.78,20.74,20.75,42860.64168503551,8.078,8.0819,8.0664,8.0702,42860.6417
2011-09-06 14:40:00,20.75,20.75,20.68,20.75,54861.621356845455,8.0702,8.0702,8.043,8.0702,54861.6214
2011-09-06 14:45:00,20.74,20.76,20.68,20.68,30492.28508449669,8.0664,8.0741,8.043,8.043,30492.2851
2011-09-06 14:50:00,20.68,20.71,20.64,20.65,65760.47024246877,8.043,8.0547,8.0275,8.0314,65760.4702
2011-09-06 14:55:00,20.64,20.65,20.6,20.63,156257.65368601517,8.0275,8.0314,8.0119,8.0236,156257.6537
2011-09-06 15:00:00,20.64,20.64,20.53,20.56,198873.3774185648,8.0275,8.0275,7.9847,7.9964,198873.3774
2011-09-06 15:05:00,20.57,20.57,20.49,20.5,115478.81459710996,8.0002,8.0002,7.9691,7.973,115478.8146
2011-09-06 15:10:00,20.5,20.53,20.48,20.49,128949.3019838354,7.973,7.9847,7.9652,7.9691,128949.302
2011-09-06 15:15:00,20.48,20.52,20.47,20.51,145726.18172912073,7.9652,7.9808,7.9613,7.9769,145726.1817
2011-09-06 15:20:00,20.5,20.64,20.49,20.61,101396.03232916971,7.973,8.0275,7.9691,8.0158,101396.0323
2011-09-06 15:25:00,20.61,20.66,20.58,20.59,105069.80161645848,8.0158,8.0352,8.0041,8.008,105069.8016
2011-09-06 15:30:00,20.59,20.61,20.53,20.54,226304.1880969875,8.008,8.0158,7.9847,7.9886,226304.1881
2011-09-06 15:35:00,20.54,20.7,20.52,20.7,163115.35635562087,7.9886,8.0508,7.9808,8.0508,163115.3564
2011-09-06 15:40:00,20.7,20.77,20.68,20.76,162258.14352192014,8.0508,8.078,8.043,8.0741,162258.1435
2011-09-06 15:45:00,20.75,20.79,20.69,20.75,530859.6620132255,8.0702,8.0858,8.0469,8.0702,530859.662
2011-09-06 15:50:00,20.76,20.85,20.73,20.83,410237.5704139113,8.0741,8.1091,8.0625,8.1014,410237.5704
2011-09-06 15:55:00,20.82,20.88,20.8,20.84,834802.8410482488,8.0975,8.1208,8.0897,8.1053,834802.841
2011-09-07 09:30:00,21.4,21.53,21.31,21.51,257776.14499142783,8.3231,8.3736,8.288,8.3658,257776.145
2011-09-07 09:35:00,21.5,21.72,21.48,21.66,350110.21307861863,8.3619,8.4475,8.3542,8.4242,350110.2131
2011-09-07 09:40:00,21.66,21.85,21.58,21.84,242958.60886602983,8.4242,8.4981,8.3931,8.4942,242958.6089
2011-09-07 09:45:00,21.84,22.02,21.84,22.0,249693.85255939257,8.4942,8.5642,8.4942,8.5564,249693.8526
2011-09-07 09:50:00,22.0,22.01,21.9,21.91,170830.27185892724,8.5564,8.5603,8.5175,8.5214,170830.2719
2011-09-07 09:55:00,21.91,21.97,21.84,21.97,141317.65858437424,8.5214,8.5447,8.4942,8.5447,141317.6586
2011-09-07 10:00:00,21.96,21.97,21.84,21.86,117315.69924075434,8.5409,8.5447,8.4942,8.502,117315.6992
2011-09-07 10:05:00,21.86,21.88,21.84,21.88,263041.8809698751,8.502,8.5097,8.4942,8.5097,263041.881
2011-09-07 10:10:00,21.89,21.93,21.87,21.9,185525.34900808227,8.5136,8.5292,8.5058,8.5175,185525.349
2011-09-07 10:15:00,21.9,21.9,21.84,21.84,89272.59368111682,8.5175,8.5175,8.4942,8.4942,89272.5937
2011-09-07 10:20:00,21.84,21.93,21.84,21.93,160053.8819495469,8.4942,8.5292,8.4942,8.5292,160053.8819
2011-09-07 10:25:00,21.93,21.93,21.86,21.88,189566.4952241,8.5292,8.5292,8.502,8.5097,189566.4952
2011-09-07 10:30:00,21.87,21.89,21.74,21.75,241978.9370560862,8.5058,8.5136,8.4553,8.4592,241978.9371
2011-09-07 10:35:00,21.75,21.84,21.74,21.8,86945.87313250061,8.4592,8.4942,8.4553,8.4786,86945.8731
2011-09-07 10:40:00,21.8,21.88,21.8,21.85,85231.44746509919,8.4786,8.5097,8.4786,8.4981,85231.4475
2011-09-07 10:45:00,21.85,21.85,21.75,21.75,89150.13470487387,8.4981,8.4981,8.4592,8.4592,89150.1347
2011-09-07 10:50:00,21.76,21.77,21.71,21.74,47269.16482978202,8.4631,8.467,8.4436,8.4553,47269.1648
2011-09-07 10:55:00,21.73,21.84,21.71,21.83,77149.15503306391,8.4514,8.4942,8.4436,8.4903,77149.155
2011-09-07 11:00:00,21.84,21.85,21.8,21.84,96742.59123193727,8.4942,8.4981,8.4786,8.4942,96742.5912
2011-09-07 11:05:00,21.85,21.88,21.81,21.82,128704.38403134947,8.4981,8.5097,8.4825,8.4864,128704.384
2011-09-07 11:10:00,21.82,21.9,21.82,21.88,94783.24761204996,8.4864,8.5175,8.4864,8.5097,94783.2476
2011-09-07 11:15:00,21.88,22.01,21.88,21.99,205608.6211119275,8.5097,8.5603,8.5097,8.5525,205608.6211
2011-09-07 11:20:00,21.99,22.09,21.99,22.06,82292.43203526818,8.5525,8.5914,8.5525,8.5797,82292.432
2011-09-07 11:25:00,22.06,22.11,22.03,22.09,162625.52045064903,8.5797,8.5992,8.5681,8.5914,162625.5205
2011-09-07 11:30:00,22.09,22.11,22.08,22.08,181116.82586333572,8.5914,8.5992,8.5875,8.5875,181116.8259
2011-09-07 11:35:00,22.1,22.11,22.02,22.03,56576.04702424687,8.5953,8.5992,8.5642,8.5681,56576.047
2011-09-07 11:40:00,22.04,22.04,21.97,21.97,97354.88611315208,8.572,8.572,8.5447,8.5447,97354.8861
2011-09-07 11:45:00,21.97,22.02,21.97,22.02,99804.06563801126,8.5447,8.5642,8.5447,8.5642,99804.0656
2011-09-07 11:50:00,22.02,22.02,22.0,22.0,62821.45481263776,8.5642,8.5642,8.5564,8.5564,62821.4548
2011-09-07 11:55:00,22.01,22.04,21.97,21.97,57923.095762919416,8.5603,8.572,8.5447,8.5447,57923.0958
2011-09-07 12:00:00,21.97,21.97,21.9,21.9,131276.0225324516,8.5447,8.5447,8.5175,8.5175,131276.0225
2011-09-07 12:05:00,21.9,21.94,21.89,21.92,69311.78055351457,8.5175,8.5331,8.5136,8.5253,69311.7806
2011-09-07 12:10:00,21.93,21.97,21.92,21.97,49350.96742591231,8.5292,8.5447,8.5253,8.5447,49350.9674
2011-09-07 12:15:00,21.97,22.01,21.96,22.0,132990.44819985304,8.5447,8.5603,8.5409,8.5564,132990.4482
2011-09-07 12:20:00,22.01,22.02,21.88,21.88,302351.2123438648,8.5603,8.5642,8.5097,8.5097,302351.2123
2011-09-07 12:25:00,21.88,21.88,21.79,21.81,330149.3999510164,8.5097,8.5097,8.4747,8.4825,330149.4
2011-09-07 12:30:00,21.81,21.86,21.81,21.82,319005.6331129072,8.4825,8.502,8.4825,8.4864,319005.6331
2011-09-07 12:35:00,21.83,21.83,21.77,21.79,149399.9510164095,8.4903,8.4903,8.467,8.4747,149399.951
2011-09-07 12:40:00,21.78,21.79,21.7,21.71,206710.7518981141,8.4708,8.4747,8.4397,8.4436,206710.7519
2011-09-07 12:45:00,21.71,21.71,21.64,21.64,215282.8802351212,8.4436,8.4436,8.4164,8.4164,215282.8802
2011-09-07 12:50:00,21.64,21.65,21.61,21.63,127602.25324516286,8.4164,8.4203,8.4047,8.4125,127602.2532
2011-09-07 12:55:00,21.62,21.68,21.61,21.62,177320.59759980405,8.4086,8.432,8.4047,8.4086,177320.5976
2011-09-07 13:00:00,21.62,21.62,21.58,21.61,229120.7445505756,8.4086,8.4086,8.3931,8.4047,229120.7446
2011-09-07 13:05:00,21.61,21.67,21.61,21.63,368479.0595150624,8.4047,8.4281,8.4047,8.4125,368479.0595
2011-09-07 13:10:00,21.63,21.64,21.61,21.62,102130.78618662748,8.4125,8.4164,8.4047,8.4086,102130.7862
2011-09-07 13:15:00,21.62,21.63,21.58,21.6,179892.2361009062,8.4086,8.4125,8.3931,8.4008,179892.2361
2011-09-07 13:20:00,21.6,21.65,21.6,21.64,126377.66348273327,8.4008,8.4203,8.4008,8.4164,126377.6635
2011-09-07 13:25:00,21.65,21.66,21.62,21.64,121356.84545677196,8.4203,8.4242,8.4086,8.4164,121356.8455
2011-09-07 13:30:00,21.64,21.65,21.6,21.63,88537.83982365907,8.4164,8.4203,8.4008,8.4125,88537.8398
2011-09-07 13:35:00,21.64,21.66,21.62,21.62,98457.01689933872,8.4164,8.4242,8.4086,8.4086,98457.0169
2011-09-07 13:40:00,21.62,21.63,21.54,21.56,114254.22483468035,8.4086,8.4125,8.3775,8.3853,114254.2248
2011-09-07 13:45:00,21.56,21.57,21.52,21.52,104702.4246877296,8.3853,8.3892,8.3697,8.3697,104702.4247
2011-09-07 13:50:00,21.52,21.58,21.52,21.58,98089.63997060985,8.3697,8.3931,8.3697,8.3931,98089.64
2011-09-07 13:55:00,21.58,21.67,21.58,21.64,134704.87386725447,8.3931,8.4281,8.3931,8.4164,134704.8739
2011-09-07 14:00:00,21.63,21.72,21.62,21.71,185770.2669605682,8.4125,8.4475,8.4086,8.4436,185770.267
2011-09-07 14:05:00,21.71,21.73,21.67,21.7,122948.81214793044,8.4436,8.4514,8.4281,8.4397,122948.8121
2011-09-07 14:10:00,21.7,21.71,21.67,21.71,118417.83002694097,8.4397,8.4436,8.4281,8.4436,118417.83
2011-09-07 14:15:00,21.71,21.75,21.71,21.74,151604.21258878274,8.4436,8.4592,8.4436,8.4553,151604.2126
2011-09-07 14:20:00,21.74,21.74,21.68,21.68,97232.42713690911,8.4553,8.4553,8.432,8.432,97232.4271
2011-09-07 14:25:00,21.68,21.7,21.64,21.66,306392.35855988244,8.432,8.4397,8.4164,8.4242,306392.3586
2011-09-07 14:30:00,21.66,21.68,21.62,21.63,557555.7188341905,8.4242,8.432,8.4086,8.4125,557555.7188
2011-09-07 14:35:00,21.62,21.66,21.59,21.59,102865.54004408522,8.4086,8.4242,8.3969,8.3969,102865.54
2011-09-07 14:40:00,21.6,21.62,21.54,21.57,129806.51481753612,8.4008,8.4086,8.3775,8.3892,129806.5148
2011-09-07 14:45:00,21.57,21.62,21.55,21.57,101273.57335292676,8.3892,8.4086,8.3814,8.3892,101273.5734
2011-09-07 14:50:00,21.57,21.61,21.54,21.57,114376.68381092334,8.3892,8.4047,8.3775,8.3892,114376.6838
2011-09-07 14:55:00,21.57,21.61,21.56,21.6,68209.64976732794,8.3892,8.4047,8.3853,8.4008,68209.6498
2011-09-07 15:00:00,21.6,21.6,21.55,21.55,105682.09649767326,8.4008,8.4008,8.3814,8.3814,105682.0965
2011-09-07 15:05:00,21.55,21.56,21.51,21.54,191648.29782023025,8.3814,8.3853,8.3658,8.3775,191648.2978
2011-09-07 15:10:00,21.53,21.55,21.51,21.55,93803.5758021063,8.3736,8.3814,8.3658,8.3814,93803.5758
2011-09-07 15:15:00,21.54,21.55,21.51,21.52,74822.4344844477,8.3775,8.3814,8.3658,8.3697,74822.4345
2011-09-07 15:20:00,21.52,21.54,21.51,21.54,70658.82929218712,8.3697,8.3775,8.3658,8.3775,70658.8293
2011-09-07 15:25:00,21.54,21.54,21.45,21.48,349253.000244918,8.3775,8.3775,8.3425,8.3542,349253.0002
2011-09-07 15:30:00,21.48,21.53,21.48,21.52,338721.5282880235,8.3542,8.3736,8.3542,8.3697,338721.5283
2011-09-07 15:35:00,21.51,21.53,21.48,21.53,360519.2260592701,8.3658,8.3736,8.3542,8.3736,360519.2261
2011-09-07 15:40:00,21.52,21.58,21.52,21.53,336639.7256918932,8.3697,8.3931,8.3697,8.3736,336639.7257
2011-09-07 15:45:00,21.53,21.61,21.53,21.53,376193.9750183688,8.3736,8.4047,8.3736,8.3736,376193.975
2011-09-07 15:50:00,21.53,21.56,21.5,21.56,458363.9480773941,8.3736,8.3853,8.3619,8.3853,458363.9481
2011-09-07 15:55:00,21.56,21.62,21.55,21.62,540656.3801126622,8.3853,8.4086,8.3814,8.4086,540656.3801
2011-09-08 09:30:00,21.57,21.66,21.5,21.58,98824.3938280676,8.3892,8.4242,8.3619,8.3931,98824.3938
2011-09-08 09:35:00,21.59,21.81,21.59,21.79,142419.78937056084,8.3969,8.4825,8.3969,8.4747,142419.7894
2011-09-08 09:40:00,21.79,21.93,21.79,21.79,100048.98359049716,8.4747,8.5292,8.4747,8.4747,100048.9836
2011-09-08 09:45:00,21.8,21.81,21.71,21.76,62454.07788390889,8.4786,8.4825,8.4436,8.4631,62454.0779
2011-09-08 09:50:00,21.75,21.76,21.53,21.58,92578.9860396767,8.4592,8.4631,8.3736,8.3931,92578.986
2011-09-08 09:55:00,21.57,21.62,21.47,21.49,218344.3546411952,8.3892,8.4086,8.3503,8.3581,218344.3546
2011-09-08 10:00:00,21.49,21.49,21.35,21.44,308229.2432035268,8.3581,8.3581,8.3036,8.3386,308229.2432
2011-09-08 10:05:00,21.44,21.53,21.4,21.5,250551.0653930933,8.3386,8.3736,8.3231,8.3619,250551.0654
2011-09-08 10:10:00,21.5,21.57,21.48,21.54,132010.77638990938,8.3619,8.3892,8.3542,8.3775,132010.7764
2011-09-08 10:15:00,21.54,21.62,21.5,21.58,163360.27430810675,8.3775,8.4086,8.3619,8.3931,163360.2743
2011-09-08 10:20:00,21.59,21.67,21.56,21.57,155400.44085231447,8.3969,8.4281,8.3853,8.3892,155400.4409
2011-09-08 10:25:00,21.57,21.64,21.56,21.57,123193.73010041636,8.3892,8.4164,8.3853,8.3892,123193.7301
2011-09-08 10:30:00,21.57,21.77,21.57,21.75,81680.13715405339,8.3892,8.467,8.3892,8.4592,81680.1372
2011-09-08 10:35:00,21.74,21.75,21.66,21.68,96375.2143032084,8.4553,8.4592,8.4242,8.432,96375.2143
2011-09-08 10:40:00,21.67,21.8,21.67,21.75,84496.69360764143,8.4281,8.4786,8.4281,8.4592,84496.6936
2011-09-08 10:45:00,21.75,21.8,21.71,21.75,80945.38329659564,8.4592,8.4786,8.4436,8.4592,80945.3833
2011-09-08 10:50:00,21.75,21.83,21.75,21.8,41513.592946362965,8.4592,8.4903,8.4592,8.4786,41513.5929
2011-09-08 10:55:00,21.81,21.91,21.81,21.89,103110.45799657116,8.4825,8.5214,8.4825,8.5136,103110.458
2011-09-08 11:00:00,21.89,21.95,21.86,21.88,129684.05584129316,8.5136,8.537,8.502,8.5097,129684.0558
2011-09-08 11:05:00,21.88,21.97,21.88,21.91,58290.47269164829,8.5097,8.5447,8.5097,8.5214,58290.4727
2011-09-08 11:10:00,21.93,21.93,21.84,21.84,97844.72201812392,8.5292,8.5292,8.4942,8.4942,97844.722
2011-09-08 11:15:00,21.84,21.88,21.8,21.83,82414.89101151114,8.4942,8.5097,8.4786,8.4903,82414.891
2011-09-08 11:20:00,21.83,21.88,21.78,21.83,60984.570168993385,8.4903,8.5097,8.4708,8.4903,60984.5702
2011-09-08 11:25:00,21.81,21.85,21.78,21.8,43962.77247122214,8.4825,8.4981,8.4708,8.4786,43962.7725
2011-09-08 11:30:00,21.79,21.84,21.77,21.8,88660.29879990203,8.4747,8.4942,8.467,8.4786,88660.2988
2011-09-08 11:35:00,21.8,21.94,21.8,21.92,70781.28826843007,8.4786,8.5331,8.4786,8.5253,70781.2883
2011-09-08 11:40:00,21.92,21.92,21.85,21.86,48861.13152094048,8.5253,8.5253,8.4981,8.502,48861.1315
2011-09-08 11:45:00,21.84,21.86,21.78,21.78,44452.60837619397,8.4942,8.502,8.4708,8.4708,44452.6084
2011-09-08 11:50:00,21.77,21.84,21.75,21.75,130541.26867499387,8.467,8.4942,8.4592,8.4592,130541.2687
2011-09-08 11:55:00,21.75,21.76,21.68,21.74,85476.3654175851,8.4592,8.4631,8.432,8.4553,85476.3654
2011-09-08 12:00:00,21.74,21.74,21.66,21.71,207690.4237080578,8.4553,8.4553,8.4242,8.4436,207690.4237
2011-09-08 12:05:00,21.71,21.76,21.68,21.75,63433.74969385256,8.4436,8.4631,8.432,8.4592,63433.7497
2011-09-08 12:10:00,21.75,21.88,21.75,21.83,92946.36296840558,8.4592,8.5097,8.4592,8.4903,92946.363
2011-09-08 12:15:00,21.83,21.88,21.82,21.85,78496.20377173646,8.4903,8.5097,8.4864,8.4981,78496.2038
2011-09-08 12:20:00,21.86,21.88,21.84,21.84,49228.50844966936,8.502,8.5097,8.4942,8.4942,49228.5084
2011-09-08 12:25:00,21.83,21.84,21.79,21.8,41391.133970120005,8.4903,8.4942,8.4747,8.4786,41391.134
2011-09-08 12:30:00,21.81,21.81,21.74,21.8,84496.69360764143,8.4825,8.4825,8.4553,8.4786,84496.6936
2011-09-08 12:35:00,21.8,21.84,21.8,21.8,70168.99338721528,8.4786,8.4942,8.4786,8.4786,70168.9934
2011-09-08 12:40:00,21.81,21.88,21.78,21.84,59637.52143032084,8.4825,8.5097,8.4708,8.4942,59637.5214
2011-09-08 12:45:00,21.84,21.85,21.77,21.82,67719.81386235611,8.4942,8.4981,8.467,8.4864,67719.8139
2011-09-08 12:50:00,21.82,21.88,21.8,21.88,169115.84619152584,8.4864,8.5097,8.4786,8.5097,169115.8462
2011-09-08 12:55:00,21.88,21.96,21.85,21.96,75434.7293656625,8.5097,8.5409,8.4981,8.5409,75434.7294
2011-09-08 13:00:00,21.95,21.98,21.93,21.97,81680.13715405339,8.537,8.5486,8.5292,8.5447,81680.1372
2011-09-08 13:05:00,21.97,22.03,21.97,22.01,85108.98848885622,8.5447,8.5681,8.5447,8.5603,85108.9885
2011-09-08 13:10:00,22.02,22.02,21.88,21.88,59759.9804065638,8.5642,8.5642,8.5097,8.5097,59759.9804
2011-09-08 13:15:00,21.88,21.9,21.84,21.9,61229.4881214793,8.5097,8.5175,8.4942,8.5175,61229.4881
2011-09-08 13:20:00,21.9,21.9,21.81,21.88,116458.48640705364,8.5175,8.5175,8.4825,8.5097,116458.4864
2011-09-08 13:25:00,21.88,21.93,21.88,21.9,88292.92187117315,8.5097,8.5292,8.5097,8.5175,88292.9219
2011-09-08 13:30:00,21.9,21.97,21.68,21.73,265368.6015184913,8.5175,8.5447,8.432,8.4514,265368.6015
2011-09-08 13:35:00,21.74,21.84,21.74,21.79,102375.70413911338,8.4553,8.4942,8.4553,8.4747,102375.7041
2011-09-08 13:40:00,21.79,21.79,21.62,21.63,96252.75532696546,8.4747,8.4747,8.4086,8.4125,96252.7553
2011-09-08 13:45:00,21.62,21.74,21.62,21.68,114131.7658584374,8.4086,8.4553,8.4086,8.432,114131.7659
2011-09-08 13:50:00,21.69,21.75,21.62,21.72,69311.78055351457,8.4358,8.4592,8.4086,8.4475,69311.7806
2011-09-08 13:55:00,21.72,21.79,21.72,21.76,105192.26059270144,8.4475,8.4747,8.4475,8.4631,105192.2606
2011-09-08 14:00:00,21.76,21.81,21.68,21.81,110947.83247612049,8.4631,8.4825,8.432,8.4825,110947.8325
2011-09-08 14:05:00,21.8,21.84,21.75,21.84,104824.88366397256,8.4786,8.4942,8.4592,8.4942,104824.8837
2011-09-08 14:10:00,21.83,21.86,21.81,21.86,83149.64486896888,8.4903,8.502,8.4825,8.502,83149.6449
2011-09-08 14:15:00,21.86,21.9,21.8,21.82,70168.99338721528,8.502,8.5175,8.4786,8.4864,70168.9934
2011-09-08 14:20:00,21.81,21.81,21.71,21.71,58412.93166789125,8.4825,8.4825,8.4436,8.4436,58412.9317
2011-09-08 14:25:00,21.71,21.75,21.65,21.69,104579.96571148664,8.4436,8.4592,8.4203,8.4358,104579.9657
2011-09-08 14:30:00,21.7,21.76,21.66,21.75,77638.99093803576,8.4397,8.4631,8.4242,8.4592,77638.9909
2011-09-08 14:35:00,21.75,21.78,21.72,21.73,63066.37276512368,8.4592,8.4708,8.4475,8.4514,63066.3728
2011-09-08 14:40:00,21.73,21.78,21.69,21.72,40901.29806514817,8.4514,8.4708,8.4358,8.4475,40901.2981
2011-09-08 14:45:00,21.71,21.71,21.66,21.67,61351.94709772226,8.4436,8.4436,8.4242,8.4281,61351.9471
2011-09-08 14:50:00,21.67,21.74,21.65,21.68,145358.80480039187,8.4281,8.4553,8.4203,8.432,145358.8048
2011-09-08 14:55:00,21.67,21.75,21.67,21.75,97722.26304188096,8.4281,8.4592,8.4281,8.4592,97722.263
2011-09-08 15:00:00,21.75,21.75,21.65,21.66,97599.804065638,8.4592,8.4592,8.4203,8.4242,97599.8041
2011-09-08 15:05:00,21.65,21.67,21.61,21.65,252020.5731080088,8.4203,8.4281,8.4047,8.4203,252020.5731
2011-09-08 15:10:00,21.65,21.65,21.54,21.59,351089.8848885623,8.4203,8.4203,8.3775,8.3969,351089.8849
2011-09-08 15:15:00,21.58,21.73,21.58,21.73,271001.71442566736,8.3931,8.4514,8.3931,8.4514,271001.7144
2011-09-08 15:20:00,21.73,21.83,21.72,21.83,332231.2025471467,8.4514,8.4903,8.4475,8.4903,332231.2025
2011-09-08 15:25:00,21.83,21.84,21.75,21.76,584864.0705363703,8.4903,8.4942,8.4592,8.4631,584864.0705
2011-09-08 15:30:00,21.76,21.77,21.73,21.74,302718.5892725937,8.4631,8.467,8.4514,8.4553,302718.5893
2011-09-08 15:35:00,21.75,21.77,21.71,21.75,271491.55033063923,8.4592,8.467,8.4436,8.4592,271491.5503
2011-09-08 15:40:00,21.75,21.88,21.72,21.84,310923.34068087186,8.4592,8.5097,8.4475,8.4942,310923.3407
2011-09-08 15:45:00,21.84,21.89,21.8,21.89,249326.4756306637,8.4942,8.5136,8.4786,8.5136,249326.4756
2011-09-08 15:50:00,21.89,21.9,21.77,21.81,409502.81655645353,8.5136,8.5175,8.467,8.4825,409502.8166
2011-09-08 15:55:00,21.82,21.88,21.81,21.84,517879.0105314719,8.4864,8.5097,8.4825,8.4942,517879.0105
2011-09-09 09:30:00,21.5,21.52,21.23,21.24,216507.4699975508,8.3619,8.3697,8.2569,8.2608,216507.47
2011-09-09 09:35:00,21.24,21.43,21.22,21.33,184178.3002694097,8.2608,8.3347,8.253,8.2958,184178.3003
2011-09-09 09:40:00,21.34,21.48,21.26,21.47,223732.54959588536,8.2997,8.3542,8.2686,8.3503,223732.5496
2011-09-09 09:45:00,21.46,21.64,21.42,21.63,256184.17830026936,8.3464,8.4164,8.3308,8.4125,256184.1783
2011-09-09 09:50:00,21.62,21.63,21.48,21.58,147807.98432525102,8.4086,8.4125,8.3542,8.3931,147807.9843
2011-09-09 09:55:00,21.59,21.62,21.39,21.41,304922.8508449669,8.3969,8.4086,8.3192,8.3269,304922.8508
2011-09-09 10:00:00,21.39,21.55,21.39,21.53,194832.23120254712,8.3192,8.3814,8.3192,8.3736,194832.2312
2011-09-09 10:05:00,21.53,21.53,21.42,21.44,182708.79255449423,8.3736,8.3736,8.3308,8.3386,182708.7926
2011-09-09 10:10:00,21.44,21.44,21.32,21.34,204873.8672544697,8.3386,8.3386,8.2919,8.2997,204873.8673
2011-09-09 10:15:00,21.33,21.39,21.31,21.36,83639.48077394073,8.2958,8.3192,8.288,8.3075,83639.4808
2011-09-09 10:20:00,21.37,21.4,21.35,21.39,144868.96889542002,8.3114,8.3231,8.3036,8.3192,144868.9689
2011-09-09 10:25:00,21.39,21.44,21.37,21.4,267940.2400195934,8.3192,8.3386,8.3114,8.3231,267940.24
2011-09-09 10:30:00,21.4,21.4,21.32,21.34,203404.35953955425,8.3231,8.3231,8.2919,8.2997,203404.3595
2011-09-09 10:35:00,21.34,21.39,21.34,21.39,109478.324761205,8.2997,8.3192,8.2997,8.3192,109478.3248
2011-09-09 10:40:00,21.39,21.45,21.36,21.44,315454.32280186133,8.3192,8.3425,8.3075,8.3386,315454.3228
2011-09-09 10:45:00,21.45,21.48,21.37,21.39,200342.88513348027,8.3425,8.3542,8.3114,8.3192,200342.8851
2011-09-09 10:50:00,21.39,21.5,21.39,21.44,136051.922605927,8.3192,8.3619,8.3192,8.3386,136051.9226
2011-09-09 10:55:00,21.44,21.49,21.36,21.39,103845.2118540289,8.3386,8.3581,8.3075,8.3192,103845.2119
2011-09-09 11:00:00,21.39,21.39,21.35,21.37,115723.73254959588,8.3192,8.3192,8.3036,8.3114,115723.7325
2011-09-09 11:05:00,21.38,21.4,21.35,21.39,103722.75287778594,8.3153,8.3231,8.3036,8.3192,103722.7529
2011-09-09 11:10:00,21.39,21.44,21.23,21.24,221895.66495224097,8.3192,8.3386,8.2569,8.2608,221895.665
2011-09-09 11:15:00,21.25,21.26,21.18,21.22,94293.41170707812,8.2647,8.2686,8.2375,8.253,94293.4117
2011-09-09 11:20:00,21.22,21.23,21.07,21.1,112172.42223855008,8.253,8.2569,8.1947,8.2064,112172.4222
2011-09-09 11:25:00,21.11,21.21,21.1,21.18,166544.2076904237,8.2103,8.2492,8.2064,8.2375,166544.2077
2011-09-09 11:30:00,21.18,21.23,21.17,21.22,57065.88292921871,8.2375,8.2569,8.2336,8.253,57065.8829
2011-09-09 11:35:00,21.22,21.28,21.2,21.21,103600.29390154296,8.253,8.2764,8.2453,8.2492,103600.2939
2011-09-09 11:40:00,21.21,21.22,21.07,21.12,124908.15576781778,8.2492,8.253,8.1947,8.2142,124908.1558
2011-09-09 11:45:00,21.13,21.14,21.07,21.1,165442.07690423707,8.218,8.2219,8.1947,8.2064,165442.0769
2011-09-09 11:50:00,21.1,21.14,21.04,21.14,260102.8655400441,8.2064,8.2219,8.183,8.2219,260102.8655
2011-09-09 11:55:00,21.13,21.17,21.11,21.12,72618.17291207446,8.218,8.2336,8.2103,8.2142,72618.1729
2011-09-09 12:00:00,21.11,21.14,21.04,21.08,86088.66029879989,8.2103,8.2219,8.183,8.1986,86088.6603
2011-09-09 12:05:00,21.07,21.09,20.97,21.0,41636.051922605926,8.1947,8.2025,8.1558,8.1675,41636.0519
2011-09-09 12:10:00,21.0,21.03,20.9,20.92,112417.340191036,8.1675,8.1791,8.1286,8.1364,112417.3402
2011-09-09 12:15:00,20.92,20.99,20.91,20.96,56698.50600048983,8.1364,8.1636,8.1325,8.1519,56698.506
2011-09-09 12:20:00,20.96,21.01,20.92,20.99,101151.1143766838,8.1519,8.1714,8.1364,8.1636,101151.1144
2011-09-09 12:25:00,20.99,20.99,20.93,20.95,97722.26304188096,8.1636,8.1636,8.1403,8.148,97722.263
2011-09-09 12:30:00,20.96,20.99,20.84,20.86,72863.09086456036,8.1519,8.1636,8.1053,8.113,72863.0909
2011-09-09 12:35:00,20.87,20.87,20.82,20.86,82414.89101151114,8.1169,8.1169,8.0975,8.113,82414.891
2011-09-09 12:40:00,20.86,20.91,20.82,20.87,93681.11682586333,8.113,8.1325,8.0975,8.1169,93681.1168
2011-09-09 12:45:00,20.87,20.91,20.85,20.86,143154.5432280186,8.1169,8.1325,8.1091,8.113,143154.5432
2011-09-09 12:50:00,20.86,20.9,20.85,20.9,126377.66348273327,8.113,8.1286,8.1091,8.1286,126377.6635
2011-09-09 12:55:00,20.9,20.98,20.86,20.96,481631.15356355614,8.1286,8.1597,8.113,8.1519,481631.1536
2011-09-09 13:00:00,20.97,20.97,20.84,20.88,85231.44746509919,8.1558,8.1558,8.1053,8.1208,85231.4475
2011-09-09 13:05:00,20.86,20.97,20.86,20.95,100661.27847171196,8.113,8.1558,8.113,8.148,100661.2785
2011-09-09 13:10:00,20.94,21.08,20.9,21.08,102253.24516287044,8.1441,8.1986,8.1286,8.1986,102253.2452
2011-09-09 13:15:00,21.08,21.14,21.04,21.07,105314.7195689444,8.1986,8.2219,8.183,8.1947,105314.7196
2011-09-09 13:20:00,21.08,21.08,20.96,20.99,88660.29879990203,8.1986,8.1986,8.1519,8.1636,88660.2988
2011-09-09 13:25:00,20.99,21.06,20.98,21.06,78373.7447954935,8.1636,8.1908,8.1597,8.1908,78373.7448
2011-09-09 13:30:00,21.07,21.07,20.99,21.04,146093.5586578496,8.1947,8.1947,8.1636,8.183,146093.5587
2011-09-09 13:35:00,21.03,21.07,21.0,21.06,100293.90154298308,8.1791,8.1947,8.1675,8.1908,100293.9015
2011-09-09 13:40:00,21.05,21.12,21.04,21.08,40778.83908890522,8.1869,8.2142,8.183,8.1986,40778.8391
2011-09-09 13:45:00,21.08,21.08,20.98,20.99,57065.88292921871,8.1986,8.1986,8.1597,8.1636,57065.8829
2011-09-09 13:50:00,20.97,21.03,20.95,21.0,96497.67327945138,8.1558,8.1791,8.148,8.1675,96497.6733
2011-09-09 13:55:00,21.01,21.04,21.01,21.04,57678.1778104335,8.1714,8.183,8.1714,8.183,57678.1778
2011-09-09 14:00:00,21.04,21.07,20.99,21.02,62331.61890766593,8.183,8.1947,8.1636,8.1753,62331.6189
2011-09-09 14:05:00,21.02,21.13,21.0,21.13,114621.60176340926,8.1753,8.218,8.1675,8.218,114621.6018
2011-09-09 14:10:00,21.12,21.13,21.0,21.04,122214.05829047268,8.2142,8.218,8.1675,8.183,122214.0583
2011-09-09 14:15:00,21.04,21.09,21.03,21.07,121846.6813617438,8.183,8.2025,8.1791,8.1947,121846.6814
2011-09-09 14:20:00,21.07,21.13,21.07,21.13,143521.92015674748,8.1947,8.218,8.1947,8.218,143521.9202
2011-09-09 14:25:00,21.13,21.13,21.03,21.04,124908.15576781778,8.218,8.218,8.1791,8.183,124908.1558
2011-09-09 14:30:00,21.04,21.06,20.99,21.02,144868.96889542002,8.183,8.1908,8.1636,8.1753,144868.9689
2011-09-09 14:35:00,21.03,21.04,20.99,21.0,110580.4555473916,8.1791,8.183,8.1636,8.1675,110580.4555
2011-09-09 14:40:00,20.99,21.13,20.99,21.1,98579.47587558167,8.1636,8.218,8.1636,8.2064,98579.4759
2011-09-09 14:45:00,21.11,21.13,21.01,21.01,91354.39627724711,8.2103,8.218,8.1714,8.1714,91354.3963
2011-09-09 14:50:00,21.01,21.01,20.96,20.99,80455.5473916238,8.1714,8.1714,8.1519,8.1636,80455.5474
2011-09-09 14:55:00,20.99,21.02,20.95,20.97,88292.92187117315,8.1636,8.1753,8.148,8.1558,88292.9219
2011-09-09 15:00:00,20.98,20.98,20.9,20.98,81557.67817781043,8.1597,8.1597,8.1286,8.1597,81557.6782
2011-09-09 15:05:00,20.98,21.02,20.95,21.02,71148.66519715895,8.1597,8.1753,8.148,8.1753,71148.6652
2011-09-09 15:10:00,21.02,21.03,20.93,21.01,84251.77565515552,8.1753,8.1791,8.1403,8.1714,84251.7757
2011-09-09 15:15:00,21.01,21.03,20.94,21.01,80455.5473916238,8.1714,8.1791,8.1441,8.1714,80455.5474
2011-09-09 15:20:00,21.01,21.02,20.95,20.96,138378.6431545432,8.1714,8.1753,8.148,8.1519,138378.6432
2011-09-09 15:25:00,20.97,21.0,20.9,20.9,79843.252510409,8.1558,8.1675,8.1286,8.1286,79843.2525
2011-09-09 15:30:00,20.9,20.99,20.9,20.97,97109.96816066618,8.1286,8.1636,8.1286,8.1558,97109.9682
2011-09-09 15:35:00,20.97,21.05,20.92,21.05,183810.9233406809,8.1558,8.1869,8.1364,8.1869,183810.9233
2011-09-09 15:40:00,21.05,21.05,20.96,21.0,275900.0734753857,8.1869,8.1869,8.1519,8.1675,275900.0735
2011-09-09 15:45:00,21.0,21.08,20.98,21.04,434239.5297575312,8.1675,8.1986,8.1597,8.183,434239.5298
2011-09-09 15:50:00,21.04,21.08,21.02,21.06,433994.6118050453,8.183,8.1986,8.1753,8.1908,433994.6118
2011-09-09 15:55:00,21.06,21.07,20.99,21.0,551187.8520695567,8.1908,8.1947,8.1636,8.1675,551187.8521
2011-09-12 09:30:00,20.76,20.82,20.68,20.81,155155.52289982856,8.0741,8.0975,8.043,8.0936,155155.5229
2011-09-12 09:35:00,20.81,20.95,20.79,20.86,121846.6813617438,8.0936,8.148,8.0858,8.113,121846.6814
2011-09-12 09:40:00,20.86,20.91,20.75,20.78,82414.89101151114,8.113,8.1325,8.0702,8.0819,82414.891
2011-09-12 09:45:00,20.77,20.94,20.76,20.89,78128.82684300758,8.078,8.1441,8.0741,8.1247,78128.8268
2011-09-12 09:50:00,20.89,21.08,20.88,21.08,122948.81214793044,8.1247,8.1986,8.1208,8.1986,122948.8121
2011-09-12 09:55:00,21.08,21.24,21.04,21.15,143521.92015674748,8.1986,8.2608,8.183,8.2258,143521.9202
2011-09-12 10:00:00,21.16,21.22,21.05,21.1,173891.74626500122,8.2297,8.253,8.1869,8.2064,173891.7463
2011-09-12 10:05:00,21.08,21.26,21.08,21.22,124908.15576781778,8.1986,8.2686,8.1986,8.253,124908.1558
2011-09-12 10:10:00,21.22,21.26,21.05,21.07,115601.27357335293,8.253,8.2686,8.1869,8.1947,115601.2736
2011-09-12 10:15:00,21.07,21.1,20.97,21.0,72618.17291207446,8.1947,8.2064,8.1558,8.1675,72618.1729
2011-09-12 10:20:00,21.01,21.08,20.95,20.97,54126.8674993877,8.1714,8.1986,8.148,8.1558,54126.8675
2011-09-12 10:25:00,20.98,20.99,20.86,20.86,63311.2907176096,8.1597,8.1636,8.113,8.113,63311.2907
2011-09-12 10:30:00,20.86,20.89,20.8,20.82,204628.9493019838,8.113,8.1247,8.0897,8.0975,204628.9493
2011-09-12 10:35:00,20.81,20.89,20.8,20.85,163237.81533186382,8.0936,8.1247,8.0897,8.1091,163237.8153
2011-09-12 10:40:00,20.84,20.86,20.68,20.73,111070.29145236344,8.1053,8.113,8.043,8.0625,111070.2915
2011-09-12 10:45:00,20.72,20.82,20.71,20.75,66740.14205241244,8.0586,8.0975,8.0547,8.0702,66740.1421
2011-09-12 10:50:00,20.75,20.77,20.72,20.74,44575.06735243693,8.0702,8.078,8.0586,8.0664,44575.0674
2011-09-12 10:55:00,20.74,20.76,20.63,20.65,58045.55473916238,8.0664,8.0741,8.0236,8.0314,58045.5547
2011-09-12 11:00:00,20.66,20.69,20.63,20.68,52779.81876071516,8.0352,8.0469,8.0236,8.043,52779.8188
2011-09-12 11:05:00,20.68,20.77,20.68,20.76,26573.59784472201,8.043,8.078,8.043,8.0741,26573.5978
2011-09-12 11:10:00,20.75,20.78,20.68,20.72,38207.20058780308,8.0702,8.0819,8.043,8.0586,38207.2006
2011-09-12 11:15:00,20.74,20.81,20.73,20.8,42983.10066127847,8.0664,8.0936,8.0625,8.0897,42983.1007
2011-09-12 11:20:00,20.81,20.82,20.74,20.77,52779.81876071516,8.0936,8.0975,8.0664,8.078,52779.8188
2011-09-12 11:25:00,20.77,20.84,20.76,20.77,74455.05755571883,8.078,8.1053,8.0741,8.078,74455.0576
2011-09-12 11:30:00,20.77,20.85,20.74,20.81,76659.31912809209,8.078,8.1091,8.0664,8.0936,76659.3191
2011-09-12 11:35:00,20.8,20.84,20.76,20.81,43595.39554249327,8.0897,8.1053,8.0741,8.0936,43595.3955
2011-09-12 11:40:00,20.81,20.87,20.78,20.87,45922.11609110948,8.0936,8.1169,8.0819,8.1169,45922.1161
2011-09-12 11:45:00,20.87,20.98,20.87,20.97,317413.6664217487,8.1169,8.1597,8.1169,8.1558,317413.6664
2011-09-12 11:50:00,20.96,20.96,20.9,20.9,30124.90815576781,8.1519,8.1519,8.1286,8.1286,30124.9082
2011-09-12 11:55:00,20.89,20.9,20.82,20.87,45922.11609110948,8.1247,8.1286,8.0975,8.1169,45922.1161
2011-09-12 12:00:00,20.87,20.93,20.86,20.87,44085.2314474651,8.1169,8.1403,8.113,8.1169,44085.2314
2011-09-12 12:05:00,20.88,20.88,20.8,20.87,36002.93901542983,8.1208,8.1208,8.0897,8.1169,36002.939
2011-09-12 12:10:00,20.86,20.9,20.79,20.82,45309.82120989468,8.113,8.1286,8.0858,8.0975,45309.8212
2011-09-12 12:15:00,20.82,20.84,20.73,20.73,38329.65956404605,8.0975,8.1053,8.0625,8.0625,38329.6596
2011-09-12 12:20:00,20.73,20.77,20.73,20.76,74455.05755571883,8.0625,8.078,8.0625,8.0741,74455.0576
2011-09-12 12:25:00,20.77,20.86,20.77,20.86,50085.72128337007,8.078,8.113,8.078,8.113,50085.7213
2011-09-12 12:30:00,20.86,20.86,20.74,20.79,114866.51971589516,8.113,8.113,8.0664,8.0858,114866.5197
2011-09-12 12:35:00,20.8,20.81,20.74,20.74,47514.082782267935,8.0897,8.0936,8.0664,8.0664,47514.0828
2011-09-12 12:40:00,20.74,20.75,20.68,20.72,64780.7984325251,8.0664,8.0702,8.043,8.0586,64780.7984
2011-09-12 12:45:00,20.72,20.72,20.66,20.68,38941.95444526083,8.0586,8.0586,8.0352,8.043,38941.9544
2011-09-12 12:50:00,20.68,20.73,20.68,20.7,32696.546656869945,8.043,8.0625,8.043,8.0508,32696.5467
2011-09-12 12:55:00,20.69,20.73,20.64,20.73,29022.77736958119,8.0469,8.0625,8.0275,8.0625,29022.7774
2011-09-12 13:00:00,20.73,20.8,20.69,20.76,40901.29806514817,8.0625,8.0897,8.0469,8.0741,40901.2981
2011-09-12 13:05:00,20.76,20.79,20.67,20.7,54126.8674993877,8.0741,8.0858,8.0391,8.0508,54126.8675
2011-09-12 13:10:00,20.71,20.77,20.7,20.76,70291.45236345823,8.0547,8.078,8.0508,8.0741,70291.4524
2011-09-12 13:15:00,20.76,20.79,20.68,20.72,50820.47514082782,8.0741,8.0858,8.043,8.0586,50820.4751
2011-09-12 13:20:00,20.72,20.73,20.67,20.68,32819.0056331129,8.0586,8.0625,8.0391,8.043,32819.0056
2011-09-12 13:25:00,20.69,20.71,20.66,20.68,41268.67499387705,8.0469,8.0547,8.0352,8.043,41268.675
2011-09-12 13:30:00,20.68,20.69,20.61,20.62,78618.66274797943,8.043,8.0469,8.0158,8.0197,78618.6627
2011-09-12 13:35:00,20.62,20.62,20.53,20.55,151604.21258878274,8.0197,8.0197,7.9847,7.9925,151604.2126
2011-09-12 13:40:00,20.55,20.61,20.54,20.61,36982.6108253735,7.9925,8.0158,7.9886,8.0158,36982.6108
2011-09-12 13:45:00,20.61,20.63,20.56,20.61,55106.53930933137,8.0158,8.0236,7.9964,8.0158,55106.5393
2011-09-12 13:50:00,20.62,20.72,20.61,20.68,90742.10139603232,8.0197,8.0586,8.0158,8.043,90742.1014
2011-09-12 13:55:00,20.67,20.68,20.62,20.64,57800.636786676456,8.0391,8.043,8.0197,8.0275,57800.6368
2011-09-12 14:00:00,20.63,20.64,20.53,20.56,89395.05265735977,8.0236,8.0275,7.9847,7.9964,89395.0527
2011-09-12 14:05:00,20.55,20.55,20.5,20.53,63556.20867009551,7.9925,7.9925,7.973,7.9847,63556.2087
2011-09-12 14:10:00,20.53,20.53,20.47,20.51,53269.65466568699,7.9847,7.9847,7.9613,7.9769,53269.6547
2011-09-12 14:15:00,20.52,20.55,20.47,20.48,71760.96007837374,7.9808,7.9925,7.9613,7.9652,71760.9601
2011-09-12 14:20:00,20.49,20.56,20.47,20.54,60004.89835904972,7.9691,7.9964,7.9613,7.9886,60004.8984
2011-09-12 14:25:00,20.53,20.59,20.53,20.59,58902.767572863086,7.9847,8.008,7.9847,8.008,58902.7676
2011-09-12 14:30:00,20.59,20.64,20.57,20.64,71883.4190546167,8.008,8.0275,8.0002,8.0275,71883.4191
2011-09-12 14:35:00,20.64,20.77,20.63,20.7,215160.42125887825,8.0275,8.078,8.0236,8.0508,215160.4213
2011-09-12 14:40:00,20.69,20.84,20.68,20.79,88292.92187117315,8.0469,8.1053,8.043,8.0858,88292.9219
2011-09-12 14:45:00,20.79,20.8,20.67,20.7,61107.02914523634,8.0858,8.0897,8.0391,8.0508,61107.0291
2011-09-12 14:50:00,20.7,20.7,20.6,20.62,52779.81876071516,8.0508,8.0508,8.0119,8.0197,52779.8188
2011-09-12 14:55:00,20.62,20.64,20.57,20.6,58535.39064413421,8.0197,8.0275,8.0002,8.0119,58535.3906
2011-09-12 15:00:00,20.6,20.64,20.55,20.6,88660.29879990203,8.0119,8.0275,7.9925,8.0119,88660.2988
2011-09-12 15:05:00,20.61,20.64,20.58,20.59,74699.97550820475,8.0158,8.0275,8.0041,8.008,74699.9755
2011-09-12 15:10:00,20.59,20.66,20.59,20.6,60127.35733529268,8.008,8.0352,8.008,8.0119,60127.3573
2011-09-12 15:15:00,20.6,20.63,20.53,20.62,113519.47097722262,8.0119,8.0236,7.9847,8.0197,113519.471
2011-09-12 15:20:00,20.61,20.74,20.56,20.74,129928.97379377908,8.0158,8.0664,7.9964,8.0664,129928.9738
2011-09-12 15:25:00,20.75,20.76,20.69,20.74,179157.48224344844,8.0702,8.0741,8.0469,8.0664,179157.4822
2011-09-12 15:30:00,20.74,20.83,20.73,20.81,232182.2189566495,8.0664,8.1014,8.0625,8.0936,232182.219
2011-09-12 15:35:00,20.82,20.82,20.74,20.82,178790.10531471955,8.0975,8.0975,8.0664,8.0975,178790.1053
2011-09-12 15:40:00,20.81,20.9,20.78,20.88,136051.922605927,8.0936,8.1286,8.0819,8.1208,136051.9226
2011-09-12 15:45:00,20.88,20.95,20.87,20.92,269287.288758266,8.1208,8.148,8.1169,8.1364,269287.2888
2011-09-12 15:50:00,20.91,21.13,20.9,21.05,379010.53147195687,8.1325,8.218,8.1286,8.1869,379010.5315
2011-09-12 15:55:00,21.05,21.12,21.04,21.12,434729.3656625031,8.1869,8.2142,8.183,8.2142,434729.3657
2011-09-13 09:30:00,21.3,21.31,21.13,21.26,100538.819495469,8.2842,8.288,8.218,8.2686,100538.8195
2011-09-13 09:35:00,21.26,21.26,20.99,21.01,131643.3994611805,8.2686,8.2686,8.1636,8.1714,131643.3995
2011-09-13 09:40:00,21.02,21.09,20.95,21.04,77394.07298554984,8.1753,8.2025,8.148,8.183,77394.073
2011-09-13 09:45:00,21.04,21.17,20.97,21.12,116213.5684545677,8.183,8.2336,8.1558,8.2142,116213.5685
2011-09-13 09:50:00,21.12,21.19,21.08,21.13,57433.25985794758,8.2142,8.2414,8.1986,8.218,57433.2599
2011-09-13 09:55:00,21.13,21.17,21.06,21.16,78618.66274797943,8.218,8.2336,8.1908,8.2297,78618.6627
2011-09-13 10:00:00,21.16,21.26,21.16,21.23,229365.66250306147,8.2297,8.2686,8.2297,8.2569,229365.6625
2011-09-13 10:05:00,21.23,21.31,21.21,21.27,85966.20132255694,8.2569,8.288,8.2492,8.2725,85966.2013
2011-09-13 10:10:00,21.27,21.27,21.2,21.21,105804.55547391625,8.2725,8.2725,8.2453,8.2492,105804.5555
2011-09-13 10:15:00,21.22,21.25,21.13,21.14,91721.773205976,8.253,8.2647,8.218,8.2219,91721.7732
2011-09-13 10:20:00,21.14,21.17,21.1,21.14,60494.73426402155,8.2219,8.2336,8.2064,8.2219,60494.7343
2011-09-13 10:25:00,21.13,21.15,21.1,21.12,168381.0923340681,8.218,8.2258,8.2064,8.2142,168381.0923
2011-09-13 10:30:00,21.12,21.16,21.03,21.08,226549.1060494734,8.2142,8.2297,8.1791,8.1986,226549.106
2011-09-13 10:35:00,21.07,21.13,21.04,21.13,140582.90472691646,8.1947,8.218,8.183,8.218,140582.9047
2011-09-13 10:40:00,21.13,21.17,21.12,21.15,111070.29145236344,8.218,8.2336,8.2142,8.2258,111070.2915
2011-09-13 10:45:00,21.16,21.23,21.14,21.18,124908.15576781778,8.2297,8.2569,8.2219,8.2375,124908.1558
2011-09-13 10:50:00,21.18,21.22,21.04,21.05,70536.37031594415,8.2375,8.253,8.183,8.1869,70536.3703
2011-09-13 10:55:00,21.06,21.13,21.02,21.12,53759.490570658825,8.1908,8.218,8.1753,8.2142,53759.4906
2011-09-13 11:00:00,21.12,21.17,21.05,21.07,71026.20622091599,8.2142,8.2336,8.1869,8.1947,71026.2062
2011-09-13 11:05:00,21.07,21.09,21.03,21.06,38941.95444526083,8.1947,8.2025,8.1791,8.1908,38941.9544
2011-09-13 11:10:00,21.07,21.12,21.06,21.07,78006.36786676463,8.1947,8.2142,8.1908,8.1947,78006.3679
2011-09-13 11:15:00,21.07,21.09,20.96,20.98,86211.11927504286,8.1947,8.2025,8.1519,8.1597,86211.1193
2011-09-13 11:20:00,20.98,20.99,20.91,20.91,40289.00318393338,8.1597,8.1636,8.1325,8.1325,40289.0032
2011-09-13 11:25:00,20.92,20.99,20.86,20.99,57800.636786676456,8.1364,8.1636,8.113,8.1636,57800.6368
2011-09-13 11:30:00,20.99,21.04,20.97,21.03,38819.49546901788,8.1636,8.183,8.1558,8.1791,38819.4955
2011-09-13 11:35:00,21.03,21.07,21.0,21.06,97967.18099436688,8.1791,8.1947,8.1675,8.1908,97967.181
2011-09-13 11:40:00,21.07,21.1,21.04,21.1,75802.10629439137,8.1947,8.2064,8.183,8.2064,75802.1063
2011-09-13 11:45:00,21.09,21.12,21.04,21.05,70291.45236345823,8.2025,8.2142,8.183,8.1869,70291.4524
2011-09-13 11:50:00,21.04,21.06,21.0,21.05,38941.95444526083,8.183,8.1908,8.1675,8.1869,38941.9544
2011-09-13 11:55:00,21.05,21.1,21.01,21.01,39799.16727896155,8.1869,8.2064,8.1714,8.1714,39799.1673
2011-09-13 12:00:00,21.0,21.03,20.95,20.98,58657.84962037717,8.1675,8.1791,8.148,8.1597,58657.8496
2011-09-13 12:05:00,20.99,21.07,20.98,21.06,44207.69042370805,8.1636,8.1947,8.1597,8.1908,44207.6904
2011-09-13 12:10:00,21.06,21.15,21.04,21.13,98334.55792309577,8.1908,8.2258,8.183,8.218,98334.5579
2011-09-13 12:15:00,21.13,21.15,21.09,21.12,36125.397991672784,8.218,8.2258,8.2025,8.2142,36125.398
2011-09-13 12:20:00,21.12,21.15,21.08,21.08,50330.63923585598,8.2142,8.2258,8.1986,8.1986,50330.6392
2011-09-13 12:25:00,21.08,21.16,21.05,21.13,50208.18025961303,8.1986,8.2297,8.1869,8.218,50208.1803
2011-09-13 12:30:00,21.13,21.15,21.07,21.08,53637.031594415865,8.218,8.2258,8.1947,8.1986,53637.0316
2011-09-13 12:35:00,21.08,21.17,21.06,21.17,58657.84962037717,8.1986,8.2336,8.1908,8.2336,58657.8496
2011-09-13 12:40:00,21.16,21.17,21.08,21.14,38207.20058780308,8.2297,8.2336,8.1986,8.2219,38207.2006
2011-09-13 12:45:00,21.15,21.22,21.15,21.15,27675.728630908645,8.2258,8.253,8.2258,8.2258,27675.7286
2011-09-13 12:50:00,21.15,21.19,21.15,21.17,18368.84643644379,8.2258,8.2414,8.2258,8.2336,18368.8464
2011-09-13 12:55:00,21.17,21.23,21.13,21.19,26573.59784472201,8.2336,8.2569,8.218,8.2414,26573.5978
2011-09-13 13:00:00,21.19,21.26,21.19,21.23,32206.71075189811,8.2414,8.2686,8.2414,8.2569,32206.7108
2011-09-13 13:05:00,21.23,21.28,21.22,21.22,35145.726181729115,8.2569,8.2764,8.253,8.253,35145.7262
2011-09-13 13:10:00,21.22,21.29,21.2,21.28,46167.03404359539,8.253,8.2803,8.2453,8.2764,46167.034
2011-09-13 13:15:00,21.28,21.3,21.22,21.25,31716.87484692628,8.2764,8.2842,8.253,8.2647,31716.8748
2011-09-13 13:20:00,21.25,21.26,21.21,21.23,20328.19005633113,8.2647,8.2686,8.2492,8.2569,20328.1901
2011-09-13 13:25:00,21.23,21.26,21.21,21.22,20328.19005633113,8.2569,8.2686,8.2492,8.253,20328.1901
2011-09-13 13:30:00,21.22,21.23,21.16,21.19,26696.05682096497,8.253,8.2569,8.2297,8.2414,26696.0568
2011-09-13 13:35:00,21.19,21.24,21.18,21.23,28288.02351212344,8.2414,8.2608,8.2375,8.2569,28288.0235
2011-09-13 13:40:00,21.23,21.29,21.22,21.28,26818.51579720793,8.2569,8.2803,8.253,8.2764,26818.5158
2011-09-13 13:45:00,21.28,21.34,21.27,21.34,37105.06980161645,8.2764,8.2997,8.2725,8.2997,37105.0698
2011-09-13 13:50:00,21.34,21.39,21.32,21.37,36370.31594415871,8.2997,8.3192,8.2919,8.3114,36370.3159
2011-09-13 13:55:00,21.36,21.39,21.33,21.34,141440.1175606172,8.3075,8.3192,8.2958,8.2997,141440.1176
2011-09-13 14:00:00,21.35,21.37,21.32,21.35,116825.8633357825,8.3036,8.3114,8.2919,8.3036,116825.8633
2011-09-13 14:05:00,21.35,21.37,21.31,21.33,84619.1525838844,8.3036,8.3114,8.288,8.2958,84619.1526
2011-09-13 14:10:00,21.33,21.34,21.26,21.32,88660.29879990203,8.2958,8.2997,8.2686,8.2919,88660.2988
2011-09-13 14:15:00,21.32,21.38,21.32,21.35,63923.58559882439,8.2919,8.3153,8.2919,8.3036,63923.5856
2011-09-13 14:20:00,21.35,21.45,21.35,21.45,82292.43203526818,8.3036,8.3425,8.3036,8.3425,82292.432
2011-09-13 14:25:00,21.46,21.5,21.44,21.5,114988.97869213812,8.3464,8.3619,8.3386,8.3619,114988.9787
2011-09-13 14:30:00,21.51,21.51,21.47,21.49,74577.51653196178,8.3658,8.3658,8.3503,8.3581,74577.5165
2011-09-13 14:35:00,21.5,21.53,21.49,21.5,122948.81214793044,8.3619,8.3736,8.3581,8.3619,122948.8121
2011-09-13 14:40:00,21.51,21.53,21.45,21.45,54249.32647563066,8.3658,8.3736,8.3425,8.3425,54249.3265
2011-09-13 14:45:00,21.46,21.48,21.37,21.37,154910.60494734262,8.3464,8.3542,8.3114,8.3114,154910.6049
2011-09-13 14:50:00,21.38,21.44,21.35,21.44,144624.05094293412,8.3153,8.3386,8.3036,8.3386,144624.0509
2011-09-13 14:55:00,21.44,21.48,21.38,21.44,297207.9353416605,8.3386,8.3542,8.3153,8.3386,297207.9353
2011-09-13 15:00:00,21.44,21.48,21.37,21.46,123683.5660053882,8.3386,8.3542,8.3114,8.3464,123683.566
2011-09-13 15:05:00,21.45,21.48,21.39,21.44,165686.99485672297,8.3425,8.3542,8.3192,8.3386,165686.9949
2011-09-13 15:10:00,21.43,21.49,21.4,21.44,191036.00293901545,8.3347,8.3581,8.3231,8.3386,191036.0029
2011-09-13 15:15:00,21.44,21.44,21.31,21.32,204751.4082782268,8.3386,8.3386,8.288,8.2919,204751.4083
2011-09-13 15:20:00,21.31,21.36,21.29,21.35,170707.8128826843,8.288,8.3075,8.2803,8.3036,170707.8129
2011-09-13 15:25:00,21.35,21.46,21.28,21.46,169850.6000489836,8.3036,8.3464,8.2764,8.3464,169850.6
2011-09-13 15:30:00,21.46,21.55,21.45,21.53,409502.81655645353,8.3464,8.3814,8.3425,8.3736,409502.8166
2011-09-13 15:35:00,21.53,21.57,21.51,21.55,263164.339946118,8.3736,8.3892,8.3658,8.3814,263164.3399
2011-09-13 15:40:00,21.55,21.61,21.47,21.58,242836.1498897869,8.3814,8.4047,8.3503,8.3931,242836.1499
2011-09-13 15:45:00,21.59,21.62,21.55,21.6,377785.9417095273,8.3969,8.4086,8.3814,8.4008,377785.9417
2011-09-13 15:50:00,21.6,21.62,21.51,21.54,410604.9473426402,8.4008,8.4086,8.3658,8.3775,410604.9473
2011-09-13 15:55:00,21.54,21.59,21.53,21.54,416972.81410727405,8.3775,8.3969,8.3736,8.3775,416972.8141
2011-09-14 09:30:00,21.72,21.8,21.61,21.61,97599.804065638,8.4475,8.4786,8.4047,8.4047,97599.8041
2011-09-14 09:35:00,21.61,21.65,21.45,21.47,77149.15503306391,8.4047,8.4203,8.3425,8.3503,77149.155
2011-09-14 09:40:00,21.46,21.51,21.4,21.51,109600.78373744794,8.3464,8.3658,8.3231,8.3658,109600.7837
2011-09-14 09:45:00,21.52,21.62,21.49,21.61,95273.0835170218,8.3697,8.4086,8.3581,8.4047,95273.0835
2011-09-14 09:50:00,21.62,21.68,21.58,21.63,167034.04359539552,8.4086,8.432,8.3931,8.4125,167034.0436
2011-09-14 09:55:00,21.63,21.67,21.58,21.63,166666.66666666666,8.4125,8.4281,8.3931,8.4125,166666.6667
2011-09-14 10:00:00,21.62,21.65,21.51,21.52,241366.6421748714,8.4086,8.4203,8.3658,8.3697,241366.6422
2011-09-14 10:05:00,21.51,21.53,21.45,21.45,95395.54249326474,8.3658,8.3736,8.3425,8.3425,95395.5425
2011-09-14 10:10:00,21.44,21.52,21.44,21.48,151359.29463629684,8.3386,8.3697,8.3386,8.3542,151359.2946
2011-09-14 10:15:00,21.49,21.49,21.32,21.34,322679.4024001959,8.3581,8.3581,8.2919,8.2997,322679.4024
2011-09-14 10:20:00,21.35,21.47,21.26,21.45,358437.4234631398,8.3036,8.3503,8.2686,8.3425,358437.4235
2011-09-14 10:25:00,21.44,21.49,21.35,21.4,255694.3423952976,8.3386,8.3581,8.3036,8.3231,255694.3424
2011-09-14 10:30:00,21.39,21.46,21.33,21.42,191158.4619152584,8.3192,8.3464,8.2958,8.3308,191158.4619
2011-09-14 10:35:00,21.43,21.5,21.38,21.48,149889.78692138134,8.3347,8.3619,8.3153,8.3542,149889.7869
2011-09-14 10:40:00,21.48,21.52,21.42,21.43,114376.68381092334,8.3542,8.3697,8.3308,8.3347,114376.6838
2011-09-14 10:45:00,21.43,21.5,21.39,21.43,112907.17609600782,8.3347,8.3619,8.3192,8.3347,112907.1761
2011-09-14 10:50:00,21.43,21.57,21.42,21.54,153686.01518491303,8.3347,8.3892,8.3308,8.3775,153686.0152
2011-09-14 10:55:00,21.54,21.59,21.45,21.59,108988.48885623316,8.3775,8.3969,8.3425,8.3969,108988.4889
2011-09-14 11:00:00,21.57,21.57,21.46,21.53,121846.6813617438,8.3892,8.3892,8.3464,8.3736,121846.6814
2011-09-14 11:05:00,21.53,21.64,21.52,21.58,61596.86505020817,8.3736,8.4164,8.3697,8.3931,61596.8651
2011-09-14 11:10:00,21.59,21.61,21.54,21.61,58535.39064413421,8.3969,8.4047,8.3775,8.4047,58535.3906
2011-09-14 11:15:00,21.62,21.64,21.55,21.55,145848.64070536368,8.4086,8.4164,8.3814,8.3814,145848.6407
2011-09-14 11:20:00,21.55,21.62,21.5,21.62,43962.77247122214,8.3814,8.4086,8.3619,8.4086,43962.7725
2011-09-14 11:25:00,21.62,21.69,21.6,21.68,93191.2809208915,8.4086,8.4358,8.4008,8.432,93191.2809
2011-09-14 11:30:00,21.67,21.73,21.65,21.73,146093.5586578496,8.4281,8.4514,8.4203,8.4514,146093.5587
2011-09-14 11:35:00,21.72,21.75,21.7,21.73,124173.40191036,8.4475,8.4592,8.4397,8.4514,124173.4019
2011-09-14 11:40:00,21.73,21.74,21.64,21.67,69924.07543472936,8.4514,8.4553,8.4164,8.4281,69924.0754
2011-09-14 11:45:00,21.66,21.75,21.65,21.73,96130.2963507225,8.4242,8.4592,8.4203,8.4514,96130.2964
2011-09-14 11:50:00,21.74,21.84,21.74,21.8,100048.98359049716,8.4553,8.4942,8.4553,8.4786,100048.9836
2011-09-14 11:55:00,21.8,21.8,21.71,21.76,168381.0923340681,8.4786,8.4786,8.4436,8.4631,168381.0923
2011-09-14 12:00:00,21.77,21.81,21.75,21.77,56453.58804800391,8.467,8.4825,8.4592,8.467,56453.588
2011-09-14 12:05:00,21.77,21.77,21.71,21.72,44697.52632867989,8.467,8.467,8.4436,8.4475,44697.5263
2011-09-14 12:10:00,21.73,21.75,21.71,21.73,37105.06980161645,8.4514,8.4592,8.4436,8.4514,37105.0698
2011-09-14 12:15:00,21.72,21.73,21.66,21.66,26696.05682096497,8.4475,8.4514,8.4242,8.4242,26696.0568
2011-09-14 12:20:00,21.65,21.66,21.61,21.62,36002.93901542983,8.4203,8.4242,8.4047,8.4086,36002.939
2011-09-14 12:25:00,21.61,21.71,21.59,21.71,39309.33137398971,8.4047,8.4436,8.3969,8.4436,39309.3314
2011-09-14 12:30:00,21.71,21.75,21.69,21.75,26206.22091599314,8.4436,8.4592,8.4358,8.4592,26206.2209
2011-09-14 12:35:00,21.75,21.8,21.71,21.79,58045.55473916238,8.4592,8.4786,8.4436,8.4747,58045.5547
2011-09-14 12:40:00,21.79,21.8,21.75,21.79,111315.20940484936,8.4747,8.4786,8.4592,8.4747,111315.2094
2011-09-14 12:45:00,21.78,21.8,21.73,21.73,36002.93901542983,8.4708,8.4786,8.4514,8.4514,36002.939
2011-09-14 12:50:00,21.73,21.73,21.67,21.69,54249.32647563066,8.4514,8.4514,8.4281,8.4358,54249.3265
2011-09-14 12:55:00,21.69,21.75,21.69,21.73,104579.96571148664,8.4358,8.4592,8.4358,8.4514,104579.9657
2011-09-14 13:00:00,21.73,21.79,21.73,21.78,49473.42640215527,8.4514,8.4747,8.4514,8.4708,49473.4264
2011-09-14 13:05:00,21.78,21.84,21.78,21.84,61474.40607396522,8.4708,8.4942,8.4708,8.4942,61474.4061
2011-09-14 13:10:00,21.84,21.92,21.84,21.88,213201.0776389909,8.4942,8.5253,8.4942,8.5097,213201.0776
2011-09-14 13:15:00,21.88,21.9,21.84,21.9,44330.14939995101,8.5097,8.5175,8.4942,8.5175,44330.1494
2011-09-14 13:20:00,21.9,21.91,21.84,21.85,29390.154298310063,8.5175,8.5214,8.4942,8.4981,29390.1543
2011-09-14 13:25:00,21.86,21.86,21.8,21.85,33063.92358559882,8.502,8.502,8.4786,8.4981,33063.9236
2011-09-14 13:30:00,21.84,21.89,21.83,21.88,56943.42395297575,8.4942,8.5136,8.4903,8.5097,56943.424
2011-09-14 13:35:00,21.88,22.01,21.88,22.01,98457.01689933872,8.5097,8.5603,8.5097,8.5603,98457.0169
2011-09-14 13:40:00,22.02,22.05,22.0,22.01,147807.98432525102,8.5642,8.5759,8.5564,8.5603,147807.9843
2011-09-14 13:45:00,22.0,22.01,21.97,21.98,139848.1508694587,8.5564,8.5603,8.5447,8.5486,139848.1509
2011-09-14 13:50:00,21.99,22.04,21.93,21.96,102008.32721038452,8.5525,8.572,8.5292,8.5409,102008.3272
2011-09-14 13:55:00,21.95,21.96,21.88,21.9,105437.17854518736,8.537,8.5409,8.5097,8.5175,105437.1785
2011-09-14 14:00:00,21.9,21.99,21.88,21.98,132133.23536615234,8.5175,8.5525,8.5097,8.5486,132133.2354
2011-09-14 14:05:00,21.99,22.06,21.99,22.01,70781.28826843007,8.5525,8.5797,8.5525,8.5603,70781.2883
2011-09-14 14:10:00,22.01,22.02,21.97,21.97,66127.84717119765,8.5603,8.5642,8.5447,8.5447,66127.8472
2011-09-14 14:15:00,21.97,22.09,21.97,22.07,72863.09086456036,8.5447,8.5914,8.5447,8.5836,72863.0909
2011-09-14 14:20:00,22.07,22.09,22.0,22.01,42738.18270879255,8.5836,8.5914,8.5564,8.5603,42738.1827
2011-09-14 14:25:00,22.0,22.04,21.97,22.0,46656.869948567226,8.5564,8.572,8.5447,8.5564,46656.8699
2011-09-14 14:30:00,21.99,22.02,21.96,21.97,107274.06318883171,8.5525,8.5642,8.5409,8.5447,107274.0632
2011-09-14 14:35:00,21.96,22.0,21.93,21.95,103355.37594905704,8.5409,8.5564,8.5292,8.537,103355.3759
2011-09-14 14:40:00,21.96,22.06,21.96,22.04,137521.4303208425,8.5409,8.5797,8.5409,8.572,137521.4303
2011-09-14 14:45:00,22.03,22.05,22.01,22.02,90742.10139603232,8.5681,8.5759,8.5603,8.5642,90742.1014
2011-09-14 14:50:00,22.02,22.08,22.01,22.08,104335.04775900072,8.5642,8.5875,8.5603,8.5875,104335.0478
2011-09-14 14:55:00,22.08,22.15,22.06,22.13,143644.37913299043,8.5875,8.6147,8.5797,8.607,143644.3791
2011-09-14 15:00:00,22.13,22.18,22.13,22.16,107518.98114131764,8.607,8.6264,8.607,8.6186,107518.9811
2011-09-14 15:05:00,22.16,22.24,22.15,22.22,232182.2189566495,8.6186,8.6498,8.6147,8.642,232182.219
2011-09-14 15:10:00,22.22,22.27,22.2,22.25,120499.63262307126,8.642,8.6614,8.6342,8.6536,120499.6326
2011-09-14 15:15:00,22.25,22.32,22.25,22.3,162380.6024981631,8.6536,8.6809,8.6536,8.6731,162380.6025
2011-09-14 15:20:00,22.3,22.31,22.24,22.31,116825.8633357825,8.6731,8.677,8.6498,8.677,116825.8633
2011-09-14 15:25:00,22.31,22.42,22.3,22.39,238795.00367376927,8.677,8.7198,8.6731,8.7081,238795.0037
2011-09-14 15:30:00,22.39,22.41,22.33,22.33,308841.5380847416,8.7081,8.7159,8.6848,8.6848,308841.5381
2011-09-14 15:35:00,22.33,22.37,22.33,22.33,209894.68528043103,8.6848,8.7003,8.6848,8.6848,209894.6853
2011-09-14 15:40:00,22.33,22.35,22.19,22.2,291819.74038697034,8.6848,8.6925,8.6303,8.6342,291819.7404
2011-09-14 15:45:00,22.2,22.24,22.09,22.15,366397.25691893214,8.6342,8.6498,8.5914,8.6147,366397.2569
2011-09-14 15:50:00,22.15,22.2,22.11,22.13,350232.6720548616,8.6147,8.6342,8.5992,8.607,350232.6721
2011-09-14 15:55:00,22.12,22.14,22.06,22.07,445750.6735243693,8.6031,8.6109,8.5797,8.5836,445750.6735
2011-09-15 09:30:00,22.42,22.58,22.2,22.54,181239.2848395788,8.7198,8.782,8.6342,8.7664,181239.2848
2011-09-15 09:35:00,22.55,22.55,22.2,22.31,185035.51310311045,8.7703,8.7703,8.6342,8.677,185035.5131
2011-09-15 09:40:00,22.31,22.31,22.11,22.25,108866.0298799902,8.677,8.677,8.5992,8.6536,108866.0299
2011-09-15 09:45:00,22.24,22.33,22.2,22.29,142419.78937056084,8.6498,8.6848,8.6342,8.6692,142419.7894
2011-09-15 09:50:00,22.29,22.34,22.25,22.28,69556.69850600048,8.6692,8.6886,8.6536,8.6653,69556.6985
2011-09-15 09:55:00,22.29,22.35,22.29,22.29,71516.04212588782,8.6692,8.6925,8.6692,8.6692,71516.0421
2011-09-15 10:00:00,22.3,22.43,22.26,22.43,223487.63164339945,8.6731,8.7236,8.6575,8.7236,223487.6316
2011-09-15 10:05:00,22.42,22.43,22.31,22.33,49228.50844966936,8.7198,8.7236,8.677,8.6848,49228.5084
2011-09-15 10:10:00,22.32,22.32,22.23,22.25,107641.4401175606,8.6809,8.6809,8.6459,8.6536,107641.4401
2011-09-15 10:15:00,22.24,22.25,22.11,22.24,213690.9135439628,8.6498,8.6536,8.5992,8.6498,213690.9135
2011-09-15 10:20:00,22.24,22.29,22.19,22.25,196914.03379867744,8.6498,8.6692,8.6303,8.6536,196914.0338
2011-09-15 10:25:00,22.26,22.29,22.24,22.26,171320.10776389908,8.6575,8.6692,8.6498,8.6575,171320.1078
2011-09-15 10:30:00,22.25,22.29,22.18,22.28,187729.6105804556,8.6536,8.6692,8.6264,8.6653,187729.6106
2011-09-15 10:35:00,22.28,22.28,22.15,22.2,153196.17927994122,8.6653,8.6653,8.6147,8.6342,153196.1793
2011-09-15 10:40:00,22.21,22.29,22.19,22.25,48616.213568454565,8.6381,8.6692,8.6303,8.6536,48616.2136
2011-09-15 10:45:00,22.24,22.31,22.22,22.26,67597.35488611314,8.6498,8.677,8.642,8.6575,67597.3549
2011-09-15 10:50:00,22.25,22.29,22.15,22.16,65515.55228998285,8.6536,8.6692,8.6147,8.6186,65515.5523
2011-09-15 10:55:00,22.16,22.23,22.09,22.12,110090.61964241978,8.6186,8.6459,8.5914,8.6031,110090.6196
2011-09-15 11:00:00,22.11,22.13,22.06,22.11,115478.81459710996,8.5992,8.607,8.5797,8.5992,115478.8146
2011-09-15 11:05:00,22.11,22.16,22.11,22.15,91844.23218221896,8.5992,8.6186,8.5992,8.6147,91844.2322
2011-09-15 11:10:00,22.17,22.18,22.06,22.06,66985.06000489835,8.6225,8.6264,8.5797,8.5797,66985.06
2011-09-15 11:15:00,22.06,22.17,22.06,22.13,48861.13152094048,8.5797,8.6225,8.5797,8.607,48861.1315
2011-09-15 11:20:00,22.14,22.18,22.13,22.15,59637.52143032084,8.6109,8.6264,8.607,8.6147,59637.5214
2011-09-15 11:25:00,22.15,22.17,22.07,22.17,60617.1932402645,8.6147,8.6225,8.5836,8.6225,60617.1932
2011-09-15 11:30:00,22.17,22.22,22.13,22.13,249081.55767817772,8.6225,8.642,8.607,8.607,249081.5577
2011-09-15 11:35:00,22.13,22.24,22.13,22.23,86333.57825128581,8.607,8.6498,8.607,8.6459,86333.5783
2011-09-15 11:40:00,22.22,22.23,22.18,22.2,137276.51236835658,8.642,8.6459,8.6264,8.6342,137276.5124
2011-09-15 11:45:00,22.2,22.2,22.15,22.15,80333.08841538084,8.6342,8.6342,8.6147,8.6147,80333.0884
2011-09-15 11:50:00,22.15,22.18,22.09,22.13,49718.3443546412,8.6147,8.6264,8.5914,8.607,49718.3444
2011-09-15 11:55:00,22.13,22.17,22.1,22.15,51065.39309331374,8.607,8.6225,8.5953,8.6147,51065.3931
2011-09-15 12:00:00,22.15,22.15,22.07,22.13,54616.703404359534,8.6147,8.6147,8.5836,8.607,54616.7034
2011-09-15 12:05:00,22.14,22.16,22.08,22.15,47146.70585353906,8.6109,8.6186,8.5875,8.6147,47146.7059
2011-09-15 12:10:00,22.16,22.22,22.15,22.2,83761.93975018368,8.6186,8.642,8.6147,8.6342,83761.9398
2011-09-15 12:15:00,22.2,22.26,22.2,22.21,85353.90644134214,8.6342,8.6575,8.6342,8.6381,85353.9064
2011-09-15 12:20:00,22.21,22.21,22.15,22.2,70291.45236345823,8.6381,8.6381,8.6147,8.6342,70291.4524
2011-09-15 12:25:00,22.2,22.21,22.14,22.15,40533.921136419296,8.6342,8.6381,8.6109,8.6147,40533.9211
2011-09-15 12:30:00,22.15,22.23,22.13,22.21,35268.185157972075,8.6147,8.6459,8.607,8.6381,35268.1852
2011-09-15 12:35:00,22.21,22.26,22.21,22.25,49350.96742591231,8.6381,8.6575,8.6381,8.6536,49350.9674
2011-09-15 12:40:00,22.26,22.29,22.25,22.29,26451.13886847905,8.6575,8.6692,8.6536,8.6692,26451.1389
2011-09-15 12:45:00,22.29,22.29,22.24,22.26,21797.697771246632,8.6692,8.6692,8.6498,8.6575,21797.6978
2011-09-15 12:50:00,22.25,22.28,22.19,22.19,81557.67817781043,8.6536,8.6653,8.6303,8.6303,81557.6782
2011-09-15 12:55:00,22.19,22.2,22.18,22.19,82659.80896399706,8.6303,8.6342,8.6264,8.6303,82659.809
2011-09-15 13:00:00,22.19,22.19,22.15,22.18,75924.56527063434,8.6303,8.6303,8.6147,8.6264,75924.5653
2011-09-15 13:05:00,22.19,22.24,22.18,22.19,99436.6887092824,8.6303,8.6498,8.6264,8.6303,99436.6887
2011-09-15 13:10:00,22.2,22.22,22.19,22.21,102620.6220915993,8.6342,8.642,8.6303,8.6381,102620.6221
2011-09-15 13:15:00,22.21,22.23,22.16,22.16,36002.93901542983,8.6381,8.6459,8.6186,8.6186,36002.939
2011-09-15 13:20:00,22.16,22.2,22.16,22.2,44819.98530492285,8.6186,8.6342,8.6186,8.6342,44819.9853
2011-09-15 13:25:00,22.2,22.2,22.12,22.14,51555.22899828557,8.6342,8.6342,8.6031,8.6109,51555.229
2011-09-15 13:30:00,22.14,22.15,22.12,22.13,34166.05437178545,8.6109,8.6147,8.6031,8.607,34166.0544
2011-09-15 13:35:00,22.14,22.15,22.09,22.11,33308.84153808474,8.6109,8.6147,8.5914,8.5992,33308.8415
2011-09-15 13:40:00,22.11,22.16,22.1,22.15,22777.36958119029,8.5992,8.6186,8.5953,8.6147,22777.3696
2011-09-15 13:45:00,22.16,22.19,22.12,22.13,49840.80333088415,8.6186,8.6303,8.6031,8.607,49840.8033
2011-09-15 13:50:00,22.13,22.17,22.1,22.17,31471.95689444036,8.607,8.6225,8.5953,8.6225,31471.9569
2011-09-15 13:55:00,22.17,22.19,22.11,22.19,37594.90570658829,8.6225,8.6303,8.5992,8.6303,37594.9057
2011-09-15 14:00:00,22.19,22.24,22.19,22.22,47391.62380602498,8.6303,8.6498,8.6303,8.642,47391.6238
2011-09-15 14:05:00,22.22,22.24,22.2,22.22,42983.10066127847,8.642,8.6498,8.6342,8.642,42983.1007
2011-09-15 14:10:00,22.23,22.27,22.21,22.23,107763.89909380356,8.6459,8.6614,8.6381,8.6459,107763.8991
2011-09-15 14:15:00,22.23,22.25,22.16,22.16,106171.9324026451,8.6459,8.6536,8.6186,8.6186,106171.9324
2011-09-15 14:20:00,22.16,22.16,22.1,22.11,48493.7545922116,8.6186,8.6186,8.5953,8.5992,48493.7546
2011-09-15 14:25:00,22.1,22.12,22.09,22.12,35145.726181729115,8.5953,8.6031,8.5914,8.6031,35145.7262
2011-09-15 14:30:00,22.12,22.15,22.12,22.15,34166.05437178545,8.6031,8.6147,8.6031,8.6147,34166.0544
2011-09-15 14:35:00,22.15,22.15,22.1,22.15,52167.52387950036,8.6147,8.6147,8.5953,8.6147,52167.5239
2011-09-15 14:40:00,22.14,22.17,22.11,22.15,37839.82365907421,8.6109,8.6225,8.5992,8.6147,37839.8237
2011-09-15 14:45:00,22.15,22.19,22.12,22.18,67597.35488611314,8.6147,8.6303,8.6031,8.6264,67597.3549
2011-09-15 14:50:00,22.17,22.21,22.15,22.21,44942.44428116581,8.6225,8.6381,8.6147,8.6381,44942.4443
2011-09-15 14:55:00,22.21,22.29,22.21,22.24,161278.47171197648,8.6381,8.6692,8.6381,8.6498,161278.4717
2011-09-15 15:00:00,22.24,22.32,22.24,22.29,101396.03232916971,8.6498,8.6809,8.6498,8.6692,101396.0323
2011-09-15 15:05:00,22.29,22.31,22.24,22.26,66250.3061474406,8.6692,8.677,8.6498,8.6575,66250.3061
2011-09-15 15:10:00,22.26,22.26,22.2,22.21,158461.91525838844,8.6575,8.6575,8.6342,8.6381,158461.9153
2011-09-15 15:15:00,22.21,22.21,22.12,22.13,96497.67327945138,8.6381,8.6381,8.6031,8.607,96497.6733
2011-09-15 15:20:00,22.13,22.18,22.12,22.16,70291.45236345823,8.607,8.6264,8.6031,8.6186,70291.4524
2011-09-15 15:25:00,22.16,22.16,22.09,22.12,78006.36786676463,8.6186,8.6186,8.5914,8.6031,78006.3679
2011-09-15 15:30:00,22.12,22.22,22.11,22.22,137154.05339211362,8.6031,8.642,8.5992,8.642,137154.0534
2011-09-15 15:35:00,22.23,22.23,22.17,22.2,202302.2287533676,8.6459,8.6459,8.6225,8.6342,202302.2288
2011-09-15 15:40:00,22.2,22.24,22.17,22.24,139113.39701200096,8.6342,8.6498,8.6225,8.6498,139113.397
2011-09-15 15:45:00,22.24,22.25,22.17,22.24,231814.84202792065,8.6498,8.6536,8.6225,8.6498,231814.842
2011-09-15 15:50:00,22.24,22.25,22.19,22.21,202792.06465833943,8.6498,8.6536,8.6303,8.6381,202792.0647
2011-09-15 15:55:00,22.21,22.25,22.2,22.24,286064.1685035513,8.6381,8.6536,8.6342,8.6498,286064.1685
2011-09-16 09:30:00,22.47,22.53,22.33,22.45,1091109.4783247611,8.7392,8.7625,8.6848,8.7314,1091109.4783
2011-09-16 09:35:00,22.45,22.51,22.31,22.31,113397.01200097968,8.7314,8.7548,8.677,8.677,113397.012
2011-09-16 09:40:00,22.3,22.33,22.2,22.24,195934.36198873376,8.6731,8.6848,8.6342,8.6498,195934.362
2011-09-16 09:45:00,22.24,22.43,22.24,22.37,115111.43766838108,8.6498,8.7236,8.6498,8.7003,115111.4377
2011-09-16 09:50:00,22.37,22.39,22.21,22.29,233039.4317903502,8.7003,8.7081,8.6381,8.6692,233039.4318
2011-09-16 09:55:00,22.29,22.32,22.16,22.22,125153.07372030368,8.6692,8.6809,8.6186,8.642,125153.0737
2011-09-16 10:00:00,22.22,22.27,22.13,22.16,116948.32231202548,8.642,8.6614,8.607,8.6186,116948.3223
2011-09-16 10:05:00,22.16,22.25,22.12,22.25,86211.11927504286,8.6186,8.6536,8.6031,8.6536,86211.1193
2011-09-16 10:10:00,22.25,22.35,22.25,22.33,87313.25006122948,8.6536,8.6925,8.6536,8.6848,87313.2501
2011-09-16 10:15:00,22.34,22.35,22.23,22.24,47024.2468772961,8.6886,8.6925,8.6459,8.6498,47024.2469
2011-09-16 10:20:00,22.24,22.24,22.14,22.15,70291.45236345823,8.6498,8.6498,8.6109,8.6147,70291.4524
2011-09-16 10:25:00,22.14,22.19,21.99,22.0,295371.05069801613,8.6109,8.6303,8.5525,8.5564,295371.0507
2011-09-16 10:30:00,22.0,22.08,21.92,22.0,131153.56355620865,8.5564,8.5875,8.5253,8.5564,131153.5636
2011-09-16 10:35:00,22.0,22.02,21.91,21.97,115846.19152583885,8.5564,8.5642,8.5214,8.5447,115846.1915
2011-09-16 10:40:00,21.97,22.07,21.95,21.97,84864.07053637032,8.5447,8.5836,8.537,8.5447,84864.0705
2011-09-16 10:45:00,21.97,21.99,21.9,21.93,111192.7504286064,8.5447,8.5525,8.5175,8.5292,111192.7504
2011-09-16 10:50:00,21.93,22.01,21.88,21.9,86333.57825128581,8.5292,8.5603,8.5097,8.5175,86333.5783
2011-09-16 10:55:00,21.9,21.95,21.84,21.95,149644.8689688954,8.5175,8.537,8.4942,8.537,149644.869
2011-09-16 11:00:00,21.95,22.04,21.95,21.99,156747.489590987,8.537,8.572,8.537,8.5525,156747.4896
2011-09-16 11:05:00,21.99,22.06,21.98,22.05,99314.22973303942,8.5525,8.5797,8.5486,8.5759,99314.2297
2011-09-16 11:10:00,22.06,22.1,22.04,22.06,45799.65711486652,8.5797,8.5953,8.572,8.5797,45799.6571
2011-09-16 11:15:00,22.05,22.09,22.02,22.06,42860.64168503551,8.5759,8.5914,8.5642,8.5797,42860.6417
2011-09-16 11:20:00,22.06,22.06,21.95,21.95,77883.90889052166,8.5797,8.5797,8.537,8.537,77883.9089
2011-09-16 11:25:00,21.96,22.01,21.92,21.97,119642.41978937056,8.5409,8.5603,8.5253,8.5447,119642.4198
2011-09-16 11:30:00,21.97,22.03,21.88,22.03,100416.36051922606,8.5447,8.5681,8.5097,8.5681,100416.3605
2011-09-16 11:35:00,22.03,22.05,22.01,22.05,132623.07127112415,8.5681,8.5759,8.5603,8.5759,132623.0713
2011-09-16 11:40:00,22.05,22.11,22.02,22.09,119397.50183688464,8.5759,8.5992,8.5642,8.5914,119397.5018
2011-09-16 11:45:00,22.1,22.11,22.04,22.11,29512.613274553023,8.5953,8.5992,8.572,8.5992,29512.6133
2011-09-16 11:50:00,22.11,22.13,22.08,22.13,72128.33700710261,8.5992,8.607,8.5875,8.607,72128.337
2011-09-16 11:55:00,22.13,22.19,22.09,22.14,69434.23952975753,8.607,8.6303,8.5914,8.6109,69434.2395
2011-09-16 12:00:00,22.14,22.16,22.1,22.11,109478.324761205,8.6109,8.6186,8.5953,8.5992,109478.3248
2011-09-16 12:05:00,22.12,22.21,22.12,22.16,72740.63188831741,8.6031,8.6381,8.6031,8.6186,72740.6319
2011-09-16 12:10:00,22.17,22.2,22.13,22.14,48738.672544697525,8.6225,8.6342,8.607,8.6109,48738.6725
2011-09-16 12:15:00,22.13,22.16,22.11,22.11,48983.59049718344,8.607,8.6186,8.5992,8.5992,48983.5905
2011-09-16 12:20:00,22.11,22.11,22.07,22.07,43350.477590007344,8.5992,8.5992,8.5836,8.5836,43350.4776
2011-09-16 12:25:00,22.06,22.11,22.06,22.1,77516.53196179279,8.5797,8.5992,8.5797,8.5953,77516.532
2011-09-16 12:30:00,22.11,22.13,22.08,22.11,31961.7927994122,8.5992,8.607,8.5875,8.5992,31961.7928
2011-09-16 12:35:00,22.12,22.2,22.11,22.2,36615.23389664462,8.6031,8.6342,8.5992,8.6342,36615.2339
2011-09-16 12:40:00,22.2,22.21,22.19,22.2,38452.118540289,8.6342,8.6381,8.6303,8.6342,38452.1185
2011-09-16 12:45:00,22.2,22.24,22.19,22.19,76536.86015184912,8.6342,8.6498,8.6303,8.6303,76536.8602
2011-09-16 12:50:00,22.19,22.2,22.14,22.16,30369.82610825373,8.6303,8.6342,8.6109,8.6186,30369.8261
2011-09-16 12:55:00,22.16,22.18,22.12,22.14,42615.7237325496,8.6186,8.6264,8.6031,8.6109,42615.7237
2011-09-16 13:00:00,22.15,22.15,22.12,22.13,30492.28508449669,8.6147,8.6147,8.6031,8.607,30492.2851
2011-09-16 13:05:00,22.13,22.18,22.09,22.1,56820.9649767328,8.607,8.6264,8.5914,8.5953,56820.965
2011-09-16 13:10:00,22.1,22.13,22.09,22.12,38329.65956404605,8.5953,8.607,8.5914,8.6031,38329.6596
2011-09-16 13:15:00,22.13,22.16,22.11,22.11,38452.118540289,8.607,8.6186,8.5992,8.5992,38452.1185
2011-09-16 13:20:00,22.12,22.13,22.11,22.11,32696.546656869945,8.6031,8.607,8.5992,8.5992,32696.5467
2011-09-16 13:25:00,22.11,22.13,22.09,22.11,25961.302963507223,8.5992,8.607,8.5914,8.5992,25961.303
2011-09-16 13:30:00,22.11,22.13,22.06,22.06,35513.103110458,8.5992,8.607,8.5797,8.5797,35513.1031
2011-09-16 13:35:00,22.06,22.1,22.04,22.09,75189.81141317658,8.5797,8.5953,8.572,8.5914,75189.8114
2011-09-16 13:40:00,22.08,22.11,22.08,22.08,23879.500367376928,8.5875,8.5992,8.5875,8.5875,23879.5004
2011-09-16 13:45:00,22.08,22.1,22.06,22.07,26206.22091599314,8.5875,8.5953,8.5797,8.5836,26206.2209
2011-09-16 13:50:00,22.07,22.1,22.06,22.07,39554.24932647563,8.5836,8.5953,8.5797,8.5836,39554.2493
2011-09-16 13:55:00,22.07,22.13,22.07,22.09,64658.33945628214,8.5836,8.607,8.5836,8.5914,64658.3395
2011-09-16 14:00:00,22.09,22.14,22.09,22.14,60984.570168993385,8.5914,8.6109,8.5914,8.6109,60984.5702
2011-09-16 14:05:00,22.14,22.2,22.13,22.14,122336.51726671564,8.6109,8.6342,8.607,8.6109,122336.5173
2011-09-16 14:10:00,22.14,22.14,22.04,22.04,210139.60323291697,8.6109,8.6109,8.572,8.572,210139.6032
2011-09-16 14:15:00,22.04,22.09,22.02,22.06,93313.73989713444,8.572,8.5914,8.5642,8.5797,93313.7399
2011-09-16 14:20:00,22.06,22.07,22.02,22.04,36737.69287288758,8.5797,8.5836,8.5642,8.572,36737.6929
2011-09-16 14:25:00,22.04,22.06,22.02,22.02,32206.71075189811,8.572,8.5797,8.5642,8.5642,32206.7108
2011-09-16 14:30:00,22.02,22.07,22.02,22.06,38819.49546901788,8.5642,8.5836,8.5642,8.5797,38819.4955
2011-09-16 14:35:00,22.06,22.11,22.06,22.09,51922.60592701445,8.5797,8.5992,8.5797,8.5914,51922.6059
2011-09-16 14:40:00,22.09,22.1,22.03,22.05,99681.6066617683,8.5914,8.5953,8.5681,8.5759,99681.6067
2011-09-16 14:45:00,22.05,22.06,22.03,22.05,35023.26720548616,8.5759,8.5797,8.5681,8.5759,35023.2672
2011-09-16 14:50:00,22.05,22.07,22.04,22.06,31349.4979181974,8.5759,8.5836,8.572,8.5797,31349.4979
2011-09-16 14:55:00,22.06,22.09,22.06,22.08,38084.74161156012,8.5797,8.5914,8.5797,8.5875,38084.7416
2011-09-16 15:00:00,22.08,22.09,22.05,22.06,62576.53686015184,8.5875,8.5914,8.5759,8.5797,62576.5369
2011-09-16 15:05:00,22.06,22.06,21.98,21.98,60127.35733529268,8.5797,8.5797,8.5486,8.5486,60127.3573
2011-09-16 15:10:00,21.99,22.02,21.98,22.01,51922.60592701445,8.5525,8.5642,8.5486,8.5603,51922.6059
2011-09-16 15:15:00,22.01,22.01,21.98,21.99,55718.83419054616,8.5603,8.5603,8.5486,8.5525,55718.8342
2011-09-16 15:20:00,21.99,22.02,21.94,21.99,65638.0112662258,8.5525,8.5642,8.5331,8.5525,65638.0113
2011-09-16 15:25:00,21.99,22.02,21.95,21.97,99926.52461425422,8.5525,8.5642,8.537,8.5447,99926.5246
2011-09-16 15:30:00,21.97,22.01,21.97,21.98,130541.26867499387,8.5447,8.5603,8.5447,8.5486,130541.2687
2011-09-16 15:35:00,21.98,21.98,21.93,21.95,135194.70977222628,8.5486,8.5486,8.5292,8.537,135194.7098
2011-09-16 15:40:00,21.95,22.02,21.95,22.01,167156.5025716385,8.537,8.5642,8.537,8.5603,167156.5026
2011-09-16 15:45:00,22.02,22.09,22.01,22.05,336027.4308106784,8.5642,8.5914,8.5603,8.5759,336027.4308
2011-09-16 15:50:00,22.05,22.06,22.02,22.06,238182.70879255448,8.5759,8.5797,8.5642,8.5797,238182.7088
2011-09-16 15:55:00,22.06,22.1,22.06,22.09,572005.8780308596,8.5797,8.5953,8.5797,8.5914,572005.878
2011-09-19 09:30:00,21.79,21.79,21.41,21.44,147440.60739652216,8.4747,8.4747,8.3269,8.3386,147440.6074
2011-09-19 09:35:00,21.44,21.53,21.32,21.35,152094.04849375458,8.3386,8.3736,8.2919,8.3036,152094.0485
2011-09-19 09:40:00,21.36,21.36,21.26,21.26,135807.00465344108,8.3075,8.3075,8.2686,8.2686,135807.0047
2011-09-19 09:45:00,21.26,21.27,21.19,21.19,130663.72765123684,8.2686,8.2725,8.2414,8.2414,130663.7277
2011-09-19 09:50:00,21.19,21.21,21.15,21.19,164829.78202302227,8.2414,8.2492,8.2258,8.2414,164829.782
2011-09-19 09:55:00,21.19,21.19,21.09,21.11,186627.4797942689,8.2414,8.2414,8.2025,8.2103,186627.4798
2011-09-19 10:00:00,21.11,21.3,21.11,21.29,179035.02326720548,8.2103,8.2842,8.2103,8.2803,179035.0233
2011-09-19 10:05:00,21.29,21.41,21.28,21.39,154910.60494734262,8.2803,8.3269,8.2764,8.3192,154910.6049
2011-09-19 10:10:00,21.39,21.4,21.31,21.39,189321.577271614,8.3192,8.3231,8.288,8.3192,189321.5773
2011-09-19 10:15:00,21.37,21.37,21.26,21.37,154298.31006612783,8.3114,8.3114,8.2686,8.3114,154298.3101
2011-09-19 10:20:00,21.36,21.4,21.33,21.4,163850.11021307862,8.3075,8.3231,8.2958,8.3231,163850.1102
2011-09-19 10:25:00,21.39,21.48,21.39,21.48,123928.48395787412,8.3192,8.3542,8.3192,8.3542,123928.484
2011-09-19 10:30:00,21.48,21.56,21.48,21.51,156869.94856722996,8.3542,8.3853,8.3542,8.3658,156869.9486
2011-09-19 10:35:00,21.51,21.59,21.49,21.49,98579.47587558167,8.3658,8.3969,8.3581,8.3581,98579.4759
2011-09-19 10:40:00,21.5,21.52,21.43,21.43,120499.63262307126,8.3619,8.3697,8.3347,8.3347,120499.6326
2011-09-19 10:45:00,21.44,21.48,21.39,21.48,113764.38892970854,8.3386,8.3542,8.3192,8.3542,113764.3889
2011-09-19 10:50:00,21.48,21.55,21.46,21.55,72005.87803085966,8.3542,8.3814,8.3464,8.3814,72005.878
2011-09-19 10:55:00,21.55,21.56,21.44,21.44,100906.19642419789,8.3814,8.3853,8.3386,8.3386,100906.1964
2011-09-19 11:00:00,21.44,21.53,21.44,21.49,97844.72201812392,8.3386,8.3736,8.3386,8.3581,97844.722
2011-09-19 11:05:00,21.49,21.54,21.47,21.53,84619.1525838844,8.3581,8.3775,8.3503,8.3736,84619.1526
2011-09-19 11:10:00,21.53,21.54,21.45,21.54,54494.24442811657,8.3736,8.3775,8.3425,8.3775,54494.2444
2011-09-19 11:15:00,21.54,21.57,21.51,21.55,47269.16482978202,8.3775,8.3892,8.3658,8.3814,47269.1648
2011-09-19 11:20:00,21.55,21.61,21.53,21.56,55228.99828557433,8.3814,8.4047,8.3736,8.3853,55228.9983
2011-09-19 11:25:00,21.55,21.57,21.53,21.56,118907.6659319128,8.3814,8.3892,8.3736,8.3853,118907.6659
2011-09-19 11:30:00,21.56,21.57,21.48,21.57,110335.5375949057,8.3853,8.3892,8.3542,8.3892,110335.5376
2011-09-19 11:35:00,21.57,21.64,21.53,21.63,82904.72691648298,8.3892,8.4164,8.3736,8.4125,82904.7269
2011-09-19 11:40:00,21.64,21.71,21.62,21.67,149767.32794513836,8.4164,8.4436,8.4086,8.4281,149767.3279
2011-09-19 11:45:00,21.67,21.77,21.67,21.76,93068.82194464852,8.4281,8.467,8.4281,8.4631,93068.8219
2011-09-19 11:50:00,21.77,21.78,21.73,21.73,94660.788635807,8.467,8.4708,8.4514,8.4514,94660.7886
2011-09-19 11:55:00,21.74,21.83,21.71,21.82,147807.98432525102,8.4553,8.4903,8.4436,8.4864,147807.9843
2011-09-19 12:00:00,21.82,21.91,21.82,21.91,65638.0112662258,8.4864,8.5214,8.4864,8.5214,65638.0113
2011-09-19 12:05:00,21.91,21.96,21.86,21.88,63923.58559882439,8.5214,8.5409,8.502,8.5097,63923.5856
2011-09-19 12:10:00,21.88,21.9,21.81,21.86,215405.3392113642,8.5097,8.5175,8.4825,8.502,215405.3392
2011-09-19 12:15:00,21.86,21.91,21.85,21.87,90619.64241978936,8.502,8.5214,8.4981,8.5058,90619.6424
2011-09-19 12:20:00,21.87,21.87,21.81,21.86,40044.08523144746,8.5058,8.5058,8.4825,8.502,40044.0852
2011-09-19 12:25:00,21.85,21.87,21.82,21.84,35268.185157972075,8.4981,8.5058,8.4864,8.4942,35268.1852
2011-09-19 12:30:00,21.84,21.89,21.84,21.88,53392.11364192995,8.4942,8.5136,8.4942,8.5097,53392.1136
2011-09-19 12:35:00,21.88,21.91,21.85,21.88,141317.65858437424,8.5097,8.5214,8.4981,8.5097,141317.6586
2011-09-19 12:40:00,21.88,21.93,21.87,21.9,27675.728630908645,8.5097,8.5292,8.5058,8.5175,27675.7286
2011-09-19 12:45:00,21.91,21.92,21.84,21.88,32941.46460935586,8.5214,8.5253,8.4942,8.5097,32941.4646
2011-09-19 12:50:00,21.88,21.89,21.83,21.83,60127.35733529268,8.5097,8.5136,8.4903,8.4903,60127.3573
2011-09-19 12:55:00,21.84,21.84,21.8,21.82,53881.949546901786,8.4942,8.4942,8.4786,8.4864,53881.9495
2011-09-19 13:00:00,21.82,21.88,21.81,21.84,85353.90644134214,8.4864,8.5097,8.4825,8.4942,85353.9064
2011-09-19 13:05:00,21.84,21.89,21.83,21.88,74455.05755571883,8.4942,8.5136,8.4903,8.5097,74455.0576
2011-09-19 13:10:00,21.88,21.91,21.88,21.9,93191.2809208915,8.5097,8.5214,8.5097,8.5175,93191.2809
2011-09-19 13:15:00,21.9,21.94,21.88,21.92,105559.63752143033,8.5175,8.5331,8.5097,8.5253,105559.6375
2011-09-19 13:20:00,21.92,21.94,21.88,21.93,54249.32647563066,8.5253,8.5331,8.5097,8.5292,54249.3265
2011-09-19 13:25:00,21.93,21.94,21.88,21.93,35513.103110458,8.5292,8.5331,8.5097,8.5292,35513.1031
2011-09-19 13:30:00,21.93,21.95,21.92,21.95,75557.18834190545,8.5292,8.537,8.5253,8.537,75557.1883
2011-09-19 13:35:00,21.94,21.97,21.93,21.95,118907.6659319128,8.5331,8.5447,8.5292,8.537,118907.6659
2011-09-19 13:40:00,21.95,22.0,21.94,21.99,40656.38011266226,8.537,8.5564,8.5331,8.5525,40656.3801
2011-09-19 13:45:00,21.99,22.03,21.98,22.02,66740.14205241244,8.5525,8.5681,8.5486,8.5642,66740.1421
2011-09-19 13:50:00,22.01,22.02,22.0,22.01,112907.17609600782,8.5603,8.5642,8.5564,8.5603,112907.1761
2011-09-19 13:55:00,22.01,22.04,22.0,22.03,117560.61719324024,8.5603,8.572,8.5564,8.5681,117560.6172
2011-09-19 14:00:00,22.03,22.04,22.01,22.02,81925.05510653931,8.5681,8.572,8.5603,8.5642,81925.0551
2011-09-19 14:05:00,22.01,22.12,22.01,22.09,174626.50012245897,8.5603,8.6031,8.5603,8.5914,174626.5001
2011-09-19 14:10:00,22.08,22.18,22.07,22.17,187117.31569924075,8.5875,8.6264,8.5836,8.6225,187117.3157
2011-09-19 14:15:00,22.16,22.21,22.15,22.17,218711.73156992407,8.6186,8.6381,8.6147,8.6225,218711.7316
2011-09-19 14:20:00,22.17,22.22,22.15,22.17,123561.10702914523,8.6225,8.642,8.6147,8.6225,123561.107
2011-09-19 14:25:00,22.17,22.18,22.12,22.15,62331.61890766593,8.6225,8.6264,8.6031,8.6147,62331.6189
2011-09-19 14:30:00,22.15,22.21,22.15,22.15,100661.27847171196,8.6147,8.6381,8.6147,8.6147,100661.2785
2011-09-19 14:35:00,22.16,22.26,22.15,22.26,82537.3499877541,8.6186,8.6575,8.6147,8.6575,82537.35
2011-09-19 14:40:00,22.26,22.32,22.24,22.29,209772.22630418808,8.6575,8.6809,8.6498,8.6692,209772.2263
2011-09-19 14:45:00,22.29,22.35,22.29,22.35,151604.21258878274,8.6692,8.6925,8.6692,8.6925,151604.2126
2011-09-19 14:50:00,22.35,22.37,22.27,22.29,121724.22238550083,8.6925,8.7003,8.6614,8.6692,121724.2224
2011-09-19 14:55:00,22.28,22.29,22.16,22.16,128459.46607886357,8.6653,8.6692,8.6186,8.6186,128459.4661
2011-09-19 15:00:00,22.16,22.21,22.15,22.16,102743.08106784229,8.6186,8.6381,8.6147,8.6186,102743.0811
2011-09-19 15:05:00,22.17,22.2,22.13,22.16,90864.56037227529,8.6225,8.6342,8.607,8.6186,90864.5604
2011-09-19 15:10:00,22.17,22.26,22.15,22.2,516287.0438403135,8.6225,8.6575,8.6147,8.6342,516287.0438
2011-09-19 15:15:00,22.2,22.34,22.2,22.26,251653.1961792799,8.6342,8.6886,8.6342,8.6575,251653.1962
2011-09-19 15:20:00,22.26,22.37,22.26,22.33,215405.3392113642,8.6575,8.7003,8.6575,8.6848,215405.3392
2011-09-19 15:25:00,22.33,22.36,22.29,22.36,140093.06882194465,8.6848,8.6964,8.6692,8.6964,140093.0688
2011-09-19 15:30:00,22.36,22.43,22.35,22.41,274063.18883174134,8.6964,8.7236,8.6925,8.7159,274063.1888
2011-09-19 15:35:00,22.41,22.49,22.38,22.45,376316.4339946118,8.7159,8.747,8.7042,8.7314,376316.434
2011-09-19 15:40:00,22.45,22.46,22.39,22.42,228385.99069311772,8.7314,8.7353,8.7081,8.7198,228385.9907
2011-09-19 15:45:00,22.43,22.44,22.24,22.26,386725.4469752632,8.7236,8.7275,8.6498,8.6575,386725.447
2011-09-19 15:50:00,22.26,22.31,22.23,22.24,391991.1829537105,8.6575,8.677,8.6459,8.6498,391991.183
2011-09-19 15:55:00,22.24,22.29,22.22,22.24,498163.1153563556,8.6498,8.6692,8.642,8.6498,498163.1154
2011-09-20 09:30:00,22.2,22.32,22.09,22.11,130786.18662747978,8.6342,8.6809,8.5914,8.5992,130786.1866
2011-09-20 09:35:00,22.11,22.18,21.84,21.89,325128.58192505507,8.5992,8.6264,8.4942,8.5136,325128.5819
2011-09-20 09:40:00,21.87,21.9,21.67,21.81,306514.81753612537,8.5058,8.5175,8.4281,8.4825,306514.8175
2011-09-20 09:45:00,21.82,21.82,21.65,21.66,284839.5787411217,8.4864,8.4864,8.4203,8.4242,284839.5787
2011-09-20 09:50:00,21.66,21.77,21.57,21.77,192505.5106539309,8.4242,8.467,8.3892,8.467,192505.5107
2011-09-20 09:55:00,21.77,21.78,21.67,21.77,166666.66666666666,8.467,8.4708,8.4281,8.467,166666.6667
2011-09-20 10:00:00,21.75,21.9,21.73,21.84,191036.00293901545,8.4592,8.5175,8.4514,8.4942,191036.0029
2011-09-20 10:05:00,21.85,21.89,21.73,21.75,195811.9030124908,8.4981,8.5136,8.4514,8.4592,195811.903
2011-09-20 10:10:00,21.75,21.97,21.75,21.97,253122.70389419544,8.4592,8.5447,8.4592,8.5447,253122.7039
2011-09-20 10:15:00,21.98,22.02,21.87,21.88,232794.5138378643,8.5486,8.5642,8.5058,8.5097,232794.5138
2011-09-20 10:20:00,21.88,22.0,21.85,22.0,191893.21577271607,8.5097,8.5564,8.4981,8.5564,191893.2158
2011-09-20 10:25:00,22.0,22.16,21.97,22.11,190546.1670340436,8.5564,8.6186,8.5447,8.5992,190546.167
2011-09-20 10:30:00,22.11,22.11,22.01,22.05,105682.09649767326,8.5992,8.5992,8.5603,8.5759,105682.0965
2011-09-20 10:35:00,22.06,22.19,22.06,22.15,145481.26377663482,8.5797,8.6303,8.5797,8.6147,145481.2638
2011-09-20 10:40:00,22.15,22.15,22.1,22.14,365540.0440852314,8.6147,8.6147,8.5953,8.6109,365540.0441
2011-09-20 10:45:00,22.14,22.21,22.11,22.19,101396.03232916971,8.6109,8.6381,8.5992,8.6303,101396.0323
2011-09-20 10:50:00,22.18,22.23,22.09,22.1,253979.9167278961,8.6264,8.6459,8.5914,8.5953,253979.9167
2011-09-20 10:55:00,22.1,22.16,22.05,22.16,151236.83566005388,8.5953,8.6186,8.5759,8.6186,151236.8357
2011-09-20 11:00:00,22.16,22.3,22.15,22.29,190178.7901053147,8.6186,8.6731,8.6147,8.6692,190178.7901
2011-09-20 11:05:00,22.29,22.37,22.29,22.36,144501.59196669114,8.6692,8.7003,8.6692,8.6964,144501.592
2011-09-20 11:10:00,22.36,22.38,22.33,22.37,125642.90962527553,8.6964,8.7042,8.6848,8.7003,125642.9096
2011-09-20 11:15:00,22.35,22.41,22.33,22.39,219201.56747489588,8.6925,8.7159,8.6848,8.7081,219201.5675
2011-09-20 11:20:00,22.4,22.45,22.37,22.43,206710.7518981141,8.712,8.7314,8.7003,8.7236,206710.7519
2011-09-20 11:25:00,22.43,22.5,22.42,22.49,124908.15576781778,8.7236,8.7509,8.7198,8.747,124908.1558
2011-09-20 11:30:00,22.48,22.5,22.43,22.49,173891.74626500122,8.7431,8.7509,8.7236,8.747,173891.7463
2011-09-20 11:35:00,22.49,22.57,22.48,22.48,121601.7634092579,8.747,8.7781,8.7431,8.7431,121601.7634
2011-09-20 11:40:00,22.48,22.49,22.41,22.42,96497.67327945138,8.7431,8.747,8.7159,8.7198,96497.6733
2011-09-20 11:45:00,22.43,22.49,22.4,22.48,117070.78128826842,8.7236,8.747,8.712,8.7431,117070.7813
2011-09-20 11:50:00,22.49,22.5,22.43,22.46,90497.1834435464,8.747,8.7509,8.7236,8.7353,90497.1834
2011-09-20 11:55:00,22.46,22.46,22.39,22.42,138501.10213078617,8.7353,8.7353,8.7081,8.7198,138501.1021
2011-09-20 12:00:00,22.42,22.45,22.37,22.42,92701.44501591966,8.7198,8.7314,8.7003,8.7198,92701.445
2011-09-20 12:05:00,22.42,22.43,22.37,22.4,70046.53441097232,8.7198,8.7236,8.7003,8.712,70046.5344
2011-09-20 12:10:00,22.41,22.41,22.37,22.4,34166.05437178545,8.7159,8.7159,8.7003,8.712,34166.0544
2011-09-20 12:15:00,22.39,22.43,22.37,22.37,40289.00318393338,8.7081,8.7236,8.7003,8.7003,40289.0032
2011-09-20 12:20:00,22.38,22.46,22.38,22.44,47269.16482978202,8.7042,8.7353,8.7042,8.7275,47269.1648
2011-09-20 12:25:00,22.45,22.46,22.42,22.42,90987.01934851824,8.7314,8.7353,8.7198,8.7198,90987.0193
2011-09-20 12:30:00,22.42,22.42,22.38,22.39,29635.07225079598,8.7198,8.7198,8.7042,8.7081,29635.0723
2011-09-20 12:35:00,22.39,22.4,22.34,22.37,76904.237080578,8.7081,8.712,8.6886,8.7003,76904.2371
2011-09-20 12:40:00,22.37,22.37,22.33,22.36,38941.95444526083,8.7003,8.7003,8.6848,8.6964,38941.9544
2011-09-20 12:45:00,22.36,22.39,22.36,22.37,44575.06735243693,8.6964,8.7081,8.6964,8.7003,44575.0674
2011-09-20 12:50:00,22.38,22.46,22.38,22.45,44697.52632867989,8.7042,8.7353,8.7042,8.7314,44697.5263
2011-09-20 12:55:00,22.45,22.46,22.4,22.41,46044.57506735243,8.7314,8.7353,8.712,8.7159,46044.5751
2011-09-20 13:00:00,22.41,22.46,22.41,22.46,56331.12907176096,8.7159,8.7353,8.7159,8.7353,56331.1291
2011-09-20 13:05:00,22.46,22.46,22.42,22.43,28043.10555963752,8.7353,8.7353,8.7198,8.7236,28043.1056
2011-09-20 13:10:00,22.43,22.51,22.43,22.51,44575.06735243693,8.7236,8.7548,8.7236,8.7548,44575.0674
2011-09-20 13:15:00,22.51,22.51,22.46,22.47,81557.67817781043,8.7548,8.7548,8.7353,8.7392,81557.6782
2011-09-20 13:20:00,22.47,22.47,22.41,22.42,29022.77736958119,8.7392,8.7392,8.7159,8.7198,29022.7774
2011-09-20 13:25:00,22.42,22.46,22.41,22.46,107763.89909380356,8.7198,8.7353,8.7159,8.7353,107763.8991
2011-09-20 13:30:00,22.46,22.5,22.45,22.46,65148.175361253976,8.7353,8.7509,8.7314,8.7353,65148.1754
2011-09-20 13:35:00,22.46,22.48,22.42,22.42,55228.99828557433,8.7353,8.7431,8.7198,8.7198,55228.9983
2011-09-20 13:40:00,22.42,22.43,22.36,22.36,86578.49620377173,8.7198,8.7236,8.6964,8.6964,86578.4962
2011-09-20 13:45:00,22.36,22.4,22.35,22.36,109110.94783247611,8.6964,8.712,8.6925,8.6964,109110.9478
2011-09-20 13:50:00,22.35,22.4,22.35,22.37,60372.27528777859,8.6925,8.712,8.6925,8.7003,60372.2753
2011-09-20 13:55:00,22.36,22.39,22.35,22.37,34900.8082292432,8.6964,8.7081,8.6925,8.7003,34900.8082
2011-09-20 14:00:00,22.37,22.37,22.29,22.3,63066.37276512368,8.7003,8.7003,8.6692,8.6731,63066.3728
2011-09-20 14:05:00,22.3,22.39,22.28,22.38,63433.74969385256,8.6731,8.7081,8.6653,8.7042,63433.7497
2011-09-20 14:10:00,22.37,22.41,22.34,22.35,57800.636786676456,8.7003,8.7159,8.6886,8.6925,57800.6368
2011-09-20 14:15:00,22.34,22.43,22.33,22.4,101273.57335292676,8.6886,8.7236,8.6848,8.712,101273.5734
2011-09-20 14:20:00,22.4,22.41,22.33,22.36,71516.04212588782,8.712,8.7159,8.6848,8.6964,71516.0421
2011-09-20 14:25:00,22.36,22.42,22.34,22.4,76169.48322312025,8.6964,8.7198,8.6886,8.712,76169.4832
2011-09-20 14:30:00,22.41,22.43,22.33,22.33,94538.32965956404,8.7159,8.7236,8.6848,8.6848,94538.3297
2011-09-20 14:35:00,22.32,22.32,22.22,22.24,123193.73010041636,8.6809,8.6809,8.642,8.6498,123193.7301
2011-09-20 14:40:00,22.24,22.25,22.18,22.2,114009.30688219446,8.6498,8.6536,8.6264,8.6342,114009.3069
2011-09-20 14:45:00,22.2,22.23,22.17,22.18,91476.85525349008,8.6342,8.6459,8.6225,8.6264,91476.8553
2011-09-20 14:50:00,22.17,22.19,22.11,22.18,78496.20377173646,8.6225,8.6303,8.5992,8.6264,78496.2038
2011-09-20 14:55:00,22.18,22.23,22.18,22.19,60249.81631153563,8.6264,8.6459,8.6264,8.6303,60249.8163
2011-09-20 15:00:00,22.19,22.27,22.15,22.15,112294.88121479304,8.6303,8.6614,8.6147,8.6147,112294.8812
2011-09-20 15:05:00,22.15,22.15,22.08,22.09,210262.06220915992,8.6147,8.6147,8.5875,8.5914,210262.0622
2011-09-20 15:10:00,22.09,22.17,22.09,22.12,64903.257408768055,8.5914,8.6225,8.5914,8.6031,64903.2574
2011-09-20 15:15:00,22.12,22.15,22.09,22.13,84129.31667891255,8.6031,8.6147,8.5914,8.607,84129.3167
2011-09-20 15:20:00,22.12,22.13,22.0,22.0,274430.5657604702,8.6031,8.607,8.5564,8.5564,274430.5658
2011-09-20 15:25:00,22.01,22.06,21.99,22.03,82537.3499877541,8.5603,8.5797,8.5525,8.5681,82537.35
2011-09-20 15:30:00,22.03,22.08,22.02,22.06,108988.48885623316,8.5681,8.5875,8.5642,8.5797,108988.4889
2011-09-20 15:35:00,22.06,22.09,22.03,22.07,100538.819495469,8.5797,8.5914,8.5681,8.5836,100538.8195
2011-09-20 15:40:00,22.06,22.08,21.95,21.96,119764.87876561352,8.5797,8.5875,8.537,8.5409,119764.8788
2011-09-20 15:45:00,21.97,21.97,21.91,21.96,199608.13127602253,8.5447,8.5447,8.5214,8.5409,199608.1313
2011-09-20 15:50:00,21.96,21.98,21.9,21.96,281533.1863825618,8.5409,8.5486,8.5175,8.5409,281533.1864
2011-09-20 15:55:00,21.97,21.97,21.91,21.95,517511.63360274304,8.5447,8.5447,8.5214,8.537,517511.6336
2011-09-21 09:30:00,21.96,22.16,21.81,22.15,126377.66348273327,8.5409,8.6186,8.4825,8.6147,126377.6635
2011-09-21 09:35:00,22.15,22.55,22.13,22.54,291574.82243448443,8.6147,8.7703,8.607,8.7664,291574.8224
2011-09-21 09:40:00,22.53,22.66,22.33,22.66,332598.57947587554,8.7625,8.8131,8.6848,8.8131,332598.5795
2011-09-21 09:45:00,22.66,22.72,22.55,22.69,359049.7183443546,8.8131,8.8364,8.7703,8.8248,359049.7183
2011-09-21 09:50:00,22.69,22.94,22.64,22.94,541146.216017634,8.8248,8.922,8.8053,8.922,541146.216
2011-09-21 09:55:00,22.95,23.08,22.91,22.99,283247.61204996327,8.9259,8.9765,8.9103,8.9414,283247.612
2011-09-21 10:00:00,23.0,23.07,22.75,22.8,179157.48224344844,8.9453,8.9726,8.8481,8.8676,179157.4822
2011-09-21 10:05:00,22.81,22.82,22.63,22.7,230100.4163605192,8.8714,8.8753,8.8014,8.8287,230100.4164
2011-09-21 10:10:00,22.7,22.75,22.69,22.7,146093.5586578496,8.8287,8.8481,8.8248,8.8287,146093.5587
2011-09-21 10:15:00,22.7,22.73,22.58,22.58,211364.19299534653,8.8287,8.8403,8.782,8.782,211364.193
2011-09-21 10:20:00,22.58,22.61,22.47,22.56,160543.71785451873,8.782,8.7937,8.7392,8.7742,160543.7179
2011-09-21 10:25:00,22.56,22.59,22.42,22.49,127969.63017389174,8.7742,8.7859,8.7198,8.747,127969.6302
2011-09-21 10:30:00,22.5,22.57,22.42,22.42,163360.27430810675,8.7509,8.7781,8.7198,8.7198,163360.2743
2011-09-21 10:35:00,22.42,22.43,22.24,22.28,240019.5934361989,8.7198,8.7236,8.6498,8.6653,240019.5934
2011-09-21 10:40:00,22.28,22.33,22.22,22.33,193362.7234876316,8.6653,8.6848,8.642,8.6848,193362.7235
2011-09-21 10:45:00,22.32,22.33,22.15,22.16,149644.8689688954,8.6809,8.6848,8.6147,8.6186,149644.869
2011-09-21 10:50:00,22.15,22.2,22.11,22.12,93313.73989713444,8.6147,8.6342,8.5992,8.6031,93313.7399
2011-09-21 10:55:00,22.12,22.2,22.08,22.2,117315.69924075434,8.6031,8.6342,8.5875,8.6342,117315.6992
2011-09-21 11:00:00,22.2,22.28,22.17,22.17,108498.65295126132,8.6342,8.6653,8.6225,8.6225,108498.653
2011-09-21 11:05:00,22.17,22.21,22.15,22.19,255082.0475140828,8.6225,8.6381,8.6147,8.6303,255082.0475
2011-09-21 11:10:00,22.2,22.27,22.19,22.25,159196.6691158462,8.6342,8.6614,8.6303,8.6536,159196.6691
2011-09-21 11:15:00,22.25,22.26,22.17,22.19,75679.64731814842,8.6536,8.6575,8.6225,8.6303,75679.6473
2011-09-21 11:20:00,22.19,22.24,22.12,22.24,93068.82194464852,8.6303,8.6498,8.6031,8.6498,93068.8219
2011-09-21 11:25:00,22.24,22.33,22.2,22.33,95640.46044575066,8.6498,8.6848,8.6342,8.6848,95640.4604
2011-09-21 11:30:00,22.33,22.38,22.33,22.34,59025.226549106046,8.6848,8.7042,8.6848,8.6886,59025.2265
2011-09-21 11:35:00,22.34,22.47,22.34,22.46,72740.63188831741,8.6886,8.7392,8.6886,8.7353,72740.6319
2011-09-21 11:40:00,22.45,22.49,22.44,22.44,63188.83174136664,8.7314,8.747,8.7275,8.7275,63188.8317
2011-09-21 11:45:00,22.46,22.51,22.46,22.49,50085.72128337007,8.7353,8.7548,8.7353,8.747,50085.7213
2011-09-21 11:50:00,22.48,22.48,22.44,22.48,64780.7984325251,8.7431,8.7431,8.7275,8.7431,64780.7984
2011-09-21 11:55:00,22.47,22.5,22.43,22.49,65270.63433749694,8.7392,8.7509,8.7236,8.747,65270.6343
2011-09-21 12:00:00,22.49,22.5,22.42,22.43,63556.20867009551,8.747,8.7509,8.7198,8.7236,63556.2087
2011-09-21 12:05:00,22.42,22.43,22.32,22.33,51065.39309331374,8.7198,8.7236,8.6809,8.6848,51065.3931
2011-09-21 12:10:00,22.32,22.32,22.28,22.29,84006.8577026696,8.6809,8.6809,8.6653,8.6692,84006.8577
2011-09-21 12:15:00,22.29,22.36,22.29,22.33,57310.80088170463,8.6692,8.6964,8.6692,8.6848,57310.8009
2011-09-21 12:20:00,22.34,22.36,22.32,22.35,79475.87558168013,8.6886,8.6964,8.6809,8.6925,79475.8756
2011-09-21 12:25:00,22.34,22.35,22.16,22.24,220671.0751898114,8.6886,8.6925,8.6186,8.6498,220671.0752
2011-09-21 12:30:00,22.23,22.34,22.23,22.31,147807.98432525102,8.6459,8.6886,8.6459,8.677,147807.9843
2011-09-21 12:35:00,22.32,22.4,22.3,22.36,156625.03061474406,8.6809,8.712,8.6731,8.6964,156625.0306
2011-09-21 12:40:00,22.37,22.42,22.33,22.37,54861.621356845455,8.7003,8.7198,8.6848,8.7003,54861.6214
2011-09-21 12:45:00,22.37,22.37,22.2,22.22,71026.20622091599,8.7003,8.7003,8.6342,8.642,71026.2062
2011-09-21 12:50:00,22.22,22.23,22.17,22.21,45799.65711486652,8.642,8.6459,8.6225,8.6381,45799.6571
2011-09-21 12:55:00,22.2,22.2,22.15,22.18,60127.35733529268,8.6342,8.6342,8.6147,8.6264,60127.3573
2011-09-21 13:00:00,22.18,22.22,22.12,22.15,72740.63188831741,8.6264,8.642,8.6031,8.6147,72740.6319
2011-09-21 13:05:00,22.15,22.24,22.15,22.21,30247.36713201077,8.6147,8.6498,8.6147,8.6381,30247.3671
2011-09-21 13:10:00,22.22,22.27,22.2,22.23,36002.93901542983,8.642,8.6614,8.6342,8.6459,36002.939
2011-09-21 13:15:00,22.22,22.24,22.17,22.2,27920.64658339456,8.642,8.6498,8.6225,8.6342,27920.6466
2011-09-21 13:20:00,22.19,22.24,22.17,22.22,32206.71075189811,8.6303,8.6498,8.6225,8.642,32206.7108
2011-09-21 13:25:00,22.22,22.27,22.2,22.24,46779.32892481019,8.642,8.6614,8.6342,8.6498,46779.3289
2011-09-21 13:30:00,22.23,22.26,22.2,22.24,39064.41342150379,8.6459,8.6575,8.6342,8.6498,39064.4134
2011-09-21 13:35:00,22.24,22.25,22.16,22.2,67229.97795738427,8.6498,8.6536,8.6186,8.6342,67229.978
2011-09-21 13:40:00,22.21,22.25,22.21,22.21,207567.96473181483,8.6381,8.6536,8.6381,8.6381,207567.9647
2011-09-21 13:45:00,22.2,22.22,22.16,22.17,28777.85941709527,8.6342,8.642,8.6186,8.6225,28777.8594
2011-09-21 13:50:00,22.16,22.2,22.16,22.17,34410.972324271366,8.6186,8.6342,8.6186,8.6225,34410.9723
2011-09-21 13:55:00,22.18,22.18,22.15,22.15,20940.48493754592,8.6264,8.6264,8.6147,8.6147,20940.4849
2011-09-21 14:00:00,22.15,22.19,22.14,22.19,57433.25985794758,8.6147,8.6303,8.6109,8.6303,57433.2599
2011-09-21 14:05:00,22.18,22.23,22.17,22.2,43472.936566250304,8.6264,8.6459,8.6225,8.6342,43472.9366
2011-09-21 14:10:00,22.2,22.24,22.18,22.22,84864.07053637032,8.6342,8.6498,8.6264,8.642,84864.0705
2011-09-21 14:15:00,22.22,22.27,22.22,22.26,41880.96987509184,8.642,8.6614,8.642,8.6575,41880.9699
2011-09-21 14:20:00,22.24,22.42,22.08,22.09,151971.58951751163,8.6498,8.7198,8.5875,8.5914,151971.5895
2011-09-21 14:25:00,22.12,22.19,21.93,22.14,128826.84300759244,8.6031,8.6303,8.5292,8.6109,128826.843
2011-09-21 14:30:00,22.14,22.27,22.13,22.15,102743.08106784229,8.6109,8.6614,8.607,8.6147,102743.0811
2011-09-21 14:35:00,22.14,22.14,21.88,21.96,119275.04286064168,8.6109,8.6109,8.5097,8.5409,119275.0429
2011-09-21 14:40:00,21.96,22.03,21.92,21.97,62698.9958363948,8.5409,8.5681,8.5253,8.5447,62698.9958
2011-09-21 14:45:00,21.97,22.11,21.95,22.11,105069.80161645848,8.5447,8.5992,8.537,8.5992,105069.8016
2011-09-21 14:50:00,22.11,22.13,22.04,22.04,60617.1932402645,8.5992,8.607,8.572,8.572,60617.1932
2011-09-21 14:55:00,22.04,22.06,21.97,21.98,59392.60347783492,8.572,8.5797,8.5447,8.5486,59392.6035
2011-09-21 15:00:00,21.97,22.11,21.93,22.11,171320.10776389908,8.5447,8.5992,8.5292,8.5992,171320.1078
2011-09-21 15:05:00,22.11,22.16,22.0,22.07,159686.505020818,8.5992,8.6186,8.5564,8.5836,159686.505
2011-09-21 15:10:00,22.07,22.16,22.02,22.03,235488.6113152094,8.5836,8.6186,8.5642,8.5681,235488.6113
2011-09-21 15:15:00,22.02,22.05,21.93,22.0,206588.29292187115,8.5642,8.5759,8.5292,8.5564,206588.2929
2011-09-21 15:20:00,22.0,22.11,21.84,21.9,237692.87288758263,8.5564,8.5992,8.4942,8.5175,237692.8729
2011-09-21 15:25:00,21.9,21.93,21.81,21.93,240631.8883174137,8.5175,8.5292,8.4825,8.5292,240631.8883
2011-09-21 15:30:00,21.93,21.97,21.77,21.77,518736.2233651726,8.5292,8.5447,8.467,8.467,518736.2234
2011-09-21 15:35:00,21.78,21.81,21.69,21.73,877541.0237570413,8.4708,8.4825,8.4358,8.4514,877541.0238
2011-09-21 15:40:00,21.72,21.79,21.6,21.78,261817.2912074455,8.4475,8.4747,8.4008,8.4708,261817.2912
2011-09-21 15:45:00,21.77,21.8,21.7,21.7,405951.5062454077,8.467,8.4786,8.4397,8.4397,405951.5062
2011-09-21 15:50:00,21.69,21.69,21.61,21.65,391746.2650012246,8.4358,8.4358,8.4047,8.4203,391746.265
2011-09-21 15:55:00,21.66,21.66,21.53,21.53,566372.7651236835,8.4242,8.4242,8.3736,8.3736,566372.7651
2011-09-22 09:30:00,20.75,20.77,20.54,20.56,153441.09723242713,8.0702,8.078,7.9886,7.9964,153441.0972
2011-09-22 09:35:00,20.56,20.61,20.46,20.57,268674.9938770512,7.9964,8.0158,7.9575,8.0002,268674.9939
2011-09-22 09:40:00,20.57,20.64,20.5,20.5,408768.0626989958,8.0002,8.0275,7.973,7.973,408768.0627
2011-09-22 09:45:00,20.5,20.58,20.42,20.5,460813.1276022532,7.973,8.0041,7.9419,7.973,460813.1276
2011-09-22 09:50:00,20.52,20.72,20.45,20.64,572373.2549595885,7.9808,8.0586,7.9536,8.0275,572373.255
2011-09-22 09:55:00,20.65,20.65,20.48,20.49,302841.0482488366,8.0314,8.0314,7.9652,7.9691,302841.0482
2011-09-22 10:00:00,20.49,20.65,20.46,20.62,263041.8809698751,7.9691,8.0314,7.9575,8.0197,263041.881
2011-09-22 10:05:00,20.64,20.73,20.59,20.7,182831.2515307372,8.0275,8.0625,8.008,8.0508,182831.2515
2011-09-22 10:10:00,20.7,20.79,20.62,20.63,147440.60739652216,8.0508,8.0858,8.0197,8.0236,147440.6074
2011-09-22 10:15:00,20.64,20.75,20.59,20.73,149155.03306392356,8.0275,8.0702,8.008,8.0625,149155.0331
2011-09-22 10:20:00,20.73,20.86,20.67,20.67,194464.85427381823,8.0625,8.113,8.0391,8.0391,194464.8543
2011-09-22 10:25:00,20.67,20.7,20.6,20.62,107763.89909380356,8.0391,8.0508,8.0119,8.0197,107763.8991
2011-09-22 10:30:00,20.64,20.74,20.6,20.73,166421.74871418075,8.0275,8.0664,8.0119,8.0625,166421.7487
2011-09-22 10:35:00,20.72,20.74,20.62,20.64,110825.37349987752,8.0586,8.0664,8.0197,8.0275,110825.3735
2011-09-22 10:40:00,20.63,20.82,20.63,20.82,250183.6884643644,8.0236,8.0975,8.0236,8.0975,250183.6885
2011-09-22 10:45:00,20.82,20.86,20.72,20.77,83761.93975018368,8.0975,8.113,8.0586,8.078,83761.9398
2011-09-22 10:50:00,20.77,20.77,20.59,20.66,158584.3742346314,8.078,8.078,8.008,8.0352,158584.3742
2011-09-22 10:55:00,20.66,20.78,20.62,20.64,177443.056576047,8.0352,8.0819,8.0197,8.0275,177443.0566
2011-09-22 11:00:00,20.65,20.73,20.62,20.67,137276.51236835658,8.0314,8.0625,8.0197,8.0391,137276.5124
2011-09-22 11:05:00,20.66,20.69,20.58,20.59,145236.3458241489,8.0352,8.0469,8.0041,8.008,145236.3458
2011-09-22 11:10:00,20.59,20.66,20.52,20.53,160176.34092578985,8.008,8.0352,7.9808,7.9847,160176.3409
2011-09-22 11:15:00,20.52,20.6,20.46,20.6,144746.50991917707,7.9808,8.0119,7.9575,8.0119,144746.5099
2011-09-22 11:20:00,20.6,20.67,20.58,20.66,199853.04922850843,8.0119,8.0391,8.0041,8.0352,199853.0492
2011-09-22 11:25:00,20.67,20.68,20.6,20.65,231447.46509919176,8.0391,8.043,8.0119,8.0314,231447.4651
2011-09-22 11:30:00,20.65,20.71,20.59,20.65,165319.6179279941,8.0314,8.0547,8.008,8.0314,165319.6179
2011-09-22 11:35:00,20.65,20.65,20.59,20.62,79720.79353416605,8.0314,8.0314,8.008,8.0197,79720.7935
2011-09-22 11:40:00,20.61,20.62,20.51,20.56,119887.33774185646,8.0158,8.0197,7.9769,7.9964,119887.3377
2011-09-22 11:45:00,20.58,20.6,20.52,20.53,112907.17609600782,8.0041,8.0119,7.9808,7.9847,112907.1761
2011-09-22 11:50:00,20.52,20.59,20.5,20.5,129684.05584129316,7.9808,8.008,7.973,7.973,129684.0558
2011-09-22 11:55:00,20.51,20.55,20.43,20.43,94415.87068332107,7.9769,7.9925,7.9458,7.9458,94415.8707
2011-09-22 12:00:00,20.43,20.48,20.36,20.36,159931.42297330394,7.9458,7.9652,7.9186,7.9186,159931.423
2011-09-22 12:05:00,20.36,20.44,20.34,20.38,113641.9299534656,7.9186,7.9497,7.9108,7.9263,113641.93
2011-09-22 12:10:00,20.38,20.5,20.37,20.46,160911.0947832476,7.9263,7.973,7.9225,7.9575,160911.0948
2011-09-22 12:15:00,20.46,20.53,20.45,20.51,245040.4114621601,7.9575,7.9847,7.9536,7.9769,245040.4115
2011-09-22 12:20:00,20.5,20.55,20.45,20.51,178912.5642909625,7.973,7.9925,7.9536,7.9769,178912.5643
2011-09-22 12:25:00,20.52,20.62,20.51,20.59,202669.60568209647,7.9808,8.0197,7.9769,8.008,202669.6057
2011-09-22 12:30:00,20.59,20.62,20.55,20.59,110947.83247612049,8.008,8.0197,7.9925,8.008,110947.8325
2011-09-22 12:35:00,20.57,20.65,20.55,20.64,106171.9324026451,8.0002,8.0314,7.9925,8.0275,106171.9324
2011-09-22 12:40:00,20.63,20.65,20.59,20.61,77638.99093803576,8.0236,8.0314,8.008,8.0158,77638.9909
2011-09-22 12:45:00,20.61,20.71,20.61,20.7,143399.46118050453,8.0158,8.0547,8.0158,8.0508,143399.4612
2011-09-22 12:50:00,20.7,20.74,20.65,20.7,190546.1670340436,8.0508,8.0664,8.0314,8.0508,190546.167
2011-09-22 12:55:00,20.7,20.72,20.59,20.59,181484.20279206464,8.0508,8.0586,8.008,8.008,181484.2028
2011-09-22 13:00:00,20.59,20.62,20.53,20.54,256429.0962527553,8.008,8.0197,7.9847,7.9886,256429.0963
2011-09-22 13:05:00,20.55,20.58,20.45,20.46,194954.6901787901,7.9925,8.0041,7.9536,7.9575,194954.6902
2011-09-22 13:10:00,20.46,20.55,20.45,20.5,230590.25226549103,7.9575,7.9925,7.9536,7.973,230590.2523
2011-09-22 13:15:00,20.49,20.5,20.47,20.48,95028.16556453588,7.9691,7.973,7.9613,7.9652,95028.1656
2011-09-22 13:20:00,20.48,20.48,20.38,20.38,101885.86823414156,7.9652,7.9652,7.9263,7.9263,101885.8682
2011-09-22 13:25:00,20.38,20.5,20.38,20.46,223487.63164339945,7.9263,7.973,7.9263,7.9575,223487.6316
2011-09-22 13:30:00,20.46,20.49,20.42,20.46,160788.63580700464,7.9575,7.9691,7.9419,7.9575,160788.6358
2011-09-22 13:35:00,20.45,20.46,20.39,20.44,243938.2806759736,7.9536,7.9575,7.9302,7.9497,243938.2807
2011-09-22 13:40:00,20.45,20.5,20.38,20.41,92211.60911094784,7.9536,7.973,7.9263,7.938,92211.6091
2011-09-22 13:45:00,20.41,20.42,20.31,20.36,117927.99412196912,7.938,7.9419,7.8991,7.9186,117927.9941
2011-09-22 13:50:00,20.36,20.38,20.31,20.33,133357.82512858193,7.9186,7.9263,7.8991,7.9069,133357.8251
2011-09-22 13:55:00,20.33,20.38,20.25,20.26,215650.2571638501,7.9069,7.9263,7.8758,7.8797,215650.2572
2011-09-22 14:00:00,20.26,20.3,20.22,20.3,159931.42297330394,7.8797,7.8952,7.8641,7.8952,159931.423
2011-09-22 14:05:00,20.3,20.35,20.29,20.29,165564.53588048002,7.8952,7.9147,7.8913,7.8913,165564.5359
2011-09-22 14:10:00,20.28,20.33,20.25,20.28,127234.876316434,7.8875,7.9069,7.8758,7.8875,127234.8763
2011-09-22 14:15:00,20.28,20.3,20.19,20.21,116948.32231202548,7.8875,7.8952,7.8524,7.8602,116948.3223
2011-09-22 14:20:00,20.21,20.6,20.21,20.47,471467.0585353906,7.8602,8.0119,7.8602,7.9613,471467.0585
2011-09-22 14:25:00,20.48,20.53,20.33,20.4,263654.1758510899,7.9652,7.9847,7.9069,7.9341,263654.1759
2011-09-22 14:30:00,20.4,20.42,20.24,20.27,203281.90056331127,7.9341,7.9419,7.8719,7.8836,203281.9006
2011-09-22 14:35:00,20.26,20.29,20.18,20.22,103967.67083027185,7.8797,7.8913,7.8486,7.8641,103967.6708
2011-09-22 14:40:00,20.22,20.37,20.18,20.32,213323.53661523387,7.8641,7.9225,7.8486,7.903,213323.5366
2011-09-22 14:45:00,20.33,20.39,20.28,20.3,308229.2432035268,7.9069,7.9302,7.8875,7.8952,308229.2432
2011-09-22 14:50:00,20.3,20.33,20.24,20.26,150257.1638501102,7.8952,7.9069,7.8719,7.8797,150257.1639
2011-09-22 14:55:00,20.28,20.28,20.16,20.17,70536.37031594415,7.8875,7.8875,7.8408,7.8447,70536.3703
2011-09-22 15:00:00,20.16,20.19,20.13,20.13,109968.16066617682,7.8408,7.8524,7.8291,7.8291,109968.1607
2011-09-22 15:05:00,20.13,20.19,20.08,20.19,173156.99240754347,7.8291,7.8524,7.8097,7.8524,173156.9924
2011-09-22 15:10:00,20.19,20.27,20.15,20.16,133235.36615233895,7.8524,7.8836,7.8369,7.8408,133235.3662
2011-09-22 15:15:00,20.17,20.25,20.15,20.18,198750.9184423218,7.8447,7.8758,7.8369,7.8486,198750.9184
2011-09-22 15:20:00,20.17,20.18,19.97,19.97,258510.8988488856,7.8447,7.8486,7.7669,7.7669,258510.8988
2011-09-22 15:25:00,19.98,20.06,19.95,20.06,418809.6987509184,7.7708,7.8019,7.7591,7.8019,418809.6988
2011-09-22 15:30:00,20.06,20.19,20.03,20.1,361376.43889297085,7.8019,7.8524,7.7902,7.8174,361376.4389
2011-09-22 15:35:00,20.1,20.18,20.01,20.18,448077.3940729855,7.8174,7.8486,7.7824,7.8486,448077.3941
2011-09-22 15:40:00,20.18,20.23,20.1,20.13,533431.3005143277,7.8486,7.868,7.8174,7.8291,533431.3005
2011-09-22 15:45:00,20.12,20.29,20.06,20.22,1072250.7959833457,7.8252,7.8913,7.8019,7.8641,1072250.796
2011-09-22 15:50:00,20.22,20.28,20.17,20.2,712833.700710262,7.8641,7.8875,7.8447,7.8563,712833.7007
2011-09-22 15:55:00,20.21,20.42,20.2,20.28,1734141.5625765368,7.8602,7.9419,7.8563,7.8875,1734141.5626
2011-09-23 09:30:00,20.08,20.12,19.97,20.04,144134.21503796228,7.8097,7.8252,7.7669,7.7941,144134.215
2011-09-23 09:35:00,20.07,20.15,20.0,20.07,148297.82023022286,7.8058,7.8369,7.7786,7.8058,148297.8202
2011-09-23 09:40:00,20.09,20.24,20.03,20.16,118050.45309821208,7.8136,7.8719,7.7902,7.8408,118050.4531
2011-09-23 09:45:00,20.17,20.27,20.14,20.17,120377.1736468283,7.8447,7.8836,7.833,7.8447,120377.1736
2011-09-23 09:50:00,20.18,20.34,20.1,20.33,118295.371050698,7.8486,7.9108,7.8174,7.9069,118295.3711
2011-09-23 09:55:00,20.32,20.41,20.32,20.38,166176.83076169482,7.903,7.938,7.903,7.9263,166176.8308
2011-09-23 10:00:00,20.37,20.4,20.24,20.24,77026.69605682096,7.9225,7.9341,7.8719,7.8719,77026.6961
2011-09-23 10:05:00,20.24,20.27,20.17,20.24,44452.60837619397,7.8719,7.8836,7.8447,7.8719,44452.6084
2011-09-23 10:10:00,20.24,20.29,20.13,20.19,78618.66274797943,7.8719,7.8913,7.8291,7.8524,78618.6627
2011-09-23 10:15:00,20.19,20.24,20.17,20.18,77761.44991427871,7.8524,7.8719,7.8447,7.8486,77761.4499
2011-09-23 10:20:00,20.17,20.2,20.16,20.19,108621.11192750427,7.8447,7.8563,7.8408,7.8524,108621.1119
2011-09-23 10:25:00,20.19,20.23,20.17,20.21,37227.52877785941,7.8524,7.868,7.8447,7.8602,37227.5288
2011-09-23 10:30:00,20.21,20.28,20.19,20.19,49228.50844966936,7.8602,7.8875,7.8524,7.8524,49228.5084
2011-09-23 10:35:00,20.2,20.26,20.19,20.24,39676.70830271859,7.8563,7.8797,7.8524,7.8719,39676.7083
2011-09-23 10:40:00,20.24,20.24,20.11,20.12,333455.7923095763,7.8719,7.8719,7.8213,7.8252,333455.7923
2011-09-23 10:45:00,20.12,20.28,20.11,20.26,167523.87950036736,7.8252,7.8875,7.8213,7.8797,167523.8795
2011-09-23 10:50:00,20.28,20.33,20.26,20.28,85108.98848885622,7.8875,7.9069,7.8797,7.8875,85108.9885
2011-09-23 10:55:00,20.28,20.36,20.24,20.26,54371.78545187362,7.8875,7.9186,7.8719,7.8797,54371.7855
2011-09-23 11:00:00,20.26,20.27,20.19,20.22,74087.68062698995,7.8797,7.8836,7.8524,7.8641,74087.6806
2011-09-23 11:05:00,20.22,20.42,20.22,20.41,115723.73254959588,7.8641,7.9419,7.8641,7.938,115723.7325
2011-09-23 11:10:00,20.42,20.5,20.39,20.46,184423.2182218957,7.9419,7.973,7.9302,7.9575,184423.2182
2011-09-23 11:15:00,20.46,20.59,20.46,20.55,265735.9784472202,7.9575,8.008,7.9575,7.9925,265735.9784
2011-09-23 11:20:00,20.55,20.62,20.55,20.59,63556.20867009551,7.9925,8.0197,7.9925,8.008,63556.2087
2011-09-23 11:25:00,20.62,20.62,20.46,20.49,82292.43203526818,8.0197,8.0197,7.9575,7.9691,82292.432
2011-09-23 11:30:00,20.48,20.49,20.42,20.44,161768.30761694832,7.9652,7.9691,7.9419,7.9497,161768.3076
2011-09-23 11:35:00,20.43,20.46,20.39,20.43,82169.97305902521,7.9458,7.9575,7.9302,7.9458,82169.9731
2011-09-23 11:40:00,20.44,20.48,20.38,20.38,49718.3443546412,7.9497,7.9652,7.9263,7.9263,49718.3444
2011-09-23 11:45:00,20.38,20.42,20.34,20.35,82169.97305902521,7.9263,7.9419,7.9108,7.9147,82169.9731
2011-09-23 11:50:00,20.34,20.37,20.32,20.35,55351.45726181729,7.9108,7.9225,7.903,7.9147,55351.4573
2011-09-23 11:55:00,20.36,20.4,20.32,20.4,91476.85525349008,7.9186,7.9341,7.903,7.9341,91476.8553
2011-09-23 12:00:00,20.4,20.4,20.35,20.38,36002.93901542983,7.9341,7.9341,7.9147,7.9263,36002.939
2011-09-23 12:05:00,20.39,20.41,20.38,20.4,64168.50355131031,7.9302,7.938,7.9263,7.9341,64168.5036
2011-09-23 12:10:00,20.4,20.42,20.38,20.4,44330.14939995101,7.9341,7.9419,7.9263,7.9341,44330.1494
2011-09-23 12:15:00,20.4,20.5,20.4,20.49,40533.921136419296,7.9341,7.973,7.9341,7.9691,40533.9211
2011-09-23 12:20:00,20.48,20.49,20.44,20.46,71760.96007837374,7.9652,7.9691,7.9497,7.9575,71760.9601
2011-09-23 12:25:00,20.46,20.49,20.4,20.42,76904.237080578,7.9575,7.9691,7.9341,7.9419,76904.2371
2011-09-23 12:30:00,20.42,20.45,20.39,20.43,27675.728630908645,7.9419,7.9536,7.9302,7.9458,27675.7286
2011-09-23 12:35:00,20.42,20.45,20.37,20.38,16899.338721528286,7.9419,7.9536,7.9225,7.9263,16899.3387
2011-09-23 12:40:00,20.38,20.38,20.27,20.29,35758.02106294391,7.9263,7.9263,7.8836,7.8913,35758.0211
2011-09-23 12:45:00,20.29,20.42,20.28,20.3,170217.97697771245,7.8913,7.9419,7.8875,7.8952,170217.977
2011-09-23 12:50:00,20.32,20.46,20.31,20.42,93436.1988733774,7.903,7.9575,7.8991,7.9419,93436.1989
2011-09-23 12:55:00,20.41,20.42,20.31,20.32,38941.95444526083,7.938,7.9419,7.8991,7.903,38941.9544
2011-09-23 13:00:00,20.33,20.38,20.31,20.37,62331.61890766593,7.9069,7.9263,7.8991,7.9225,62331.6189
2011-09-23 13:05:00,20.36,20.37,20.29,20.32,139480.77394072985,7.9186,7.9225,7.8913,7.903,139480.7739
2011-09-23 13:10:00,20.33,20.4,20.32,20.33,83761.93975018368,7.9069,7.9341,7.903,7.9069,83761.9398
2011-09-23 13:15:00,20.34,20.37,20.32,20.33,56943.42395297575,7.9108,7.9225,7.903,7.9069,56943.424
2011-09-23 13:20:00,20.33,20.35,20.27,20.28,113274.5530247367,7.9069,7.9147,7.8836,7.8875,113274.553
2011-09-23 13:25:00,20.28,20.31,20.22,20.24,101273.57335292676,7.8875,7.8991,7.8641,7.8719,101273.5734
2011-09-23 13:30:00,20.24,20.34,20.2,20.23,280920.891501347,7.8719,7.9108,7.8563,7.868,280920.8915
2011-09-23 13:35:00,20.23,20.3,20.22,20.29,50575.5571883419,7.868,7.8952,7.8641,7.8913,50575.5572
2011-09-23 13:40:00,20.29,20.39,20.27,20.39,118295.371050698,7.8913,7.9302,7.8836,7.9302,118295.3711
2011-09-23 13:45:00,20.38,20.44,20.37,20.44,56453.58804800391,7.9263,7.9497,7.9225,7.9497,56453.588
2011-09-23 13:50:00,20.44,20.46,20.42,20.42,48616.213568454565,7.9497,7.9575,7.9419,7.9419,48616.2136
2011-09-23 13:55:00,20.42,20.53,20.42,20.52,52289.98285574332,7.9419,7.9847,7.9419,7.9808,52289.9829
2011-09-23 14:00:00,20.52,20.59,20.51,20.55,76047.02424687729,7.9808,8.008,7.9769,7.9925,76047.0242
2011-09-23 14:05:00,20.55,20.56,20.42,20.44,61596.86505020817,7.9925,7.9964,7.9419,7.9497,61596.8651
2011-09-23 14:10:00,20.44,20.44,20.34,20.34,74577.51653196178,7.9497,7.9497,7.9108,7.9108,74577.5165
2011-09-23 14:15:00,20.33,20.42,20.33,20.42,61474.40607396522,7.9069,7.9419,7.9069,7.9419,61474.4061
2011-09-23 14:20:00,20.42,20.42,20.3,20.3,47024.2468772961,7.9419,7.9419,7.8952,7.8952,47024.2469
2011-09-23 14:25:00,20.3,20.32,20.27,20.29,25961.302963507223,7.8952,7.903,7.8836,7.8913,25961.303
2011-09-23 14:30:00,20.28,20.35,20.28,20.33,66985.06000489835,7.8875,7.9147,7.8875,7.9069,66985.06
2011-09-23 14:35:00,20.32,20.38,20.32,20.37,55718.83419054616,7.903,7.9263,7.903,7.9225,55718.8342
2011-09-23 14:40:00,20.37,20.4,20.35,20.37,118907.6659319128,7.9225,7.9341,7.9147,7.9225,118907.6659
2011-09-23 14:45:00,20.37,20.38,20.32,20.33,109110.94783247611,7.9225,7.9263,7.903,7.9069,109110.9478
2011-09-23 14:50:00,20.32,20.37,20.28,20.36,142664.70732304678,7.903,7.9225,7.8875,7.9186,142664.7073
2011-09-23 14:55:00,20.36,20.36,20.28,20.29,82292.43203526818,7.9186,7.9186,7.8875,7.8913,82292.432
2011-09-23 15:00:00,20.29,20.37,20.28,20.33,74944.89346069067,7.8913,7.9225,7.8875,7.9069,74944.8935
2011-09-23 15:05:00,20.33,20.37,20.27,20.33,79108.49865295125,7.9069,7.9225,7.8836,7.9069,79108.4987
2011-09-23 15:10:00,20.33,20.43,20.31,20.4,57433.25985794758,7.9069,7.9458,7.8991,7.9341,57433.2599
2011-09-23 15:15:00,20.41,20.45,20.35,20.39,154910.60494734262,7.938,7.9536,7.9147,7.9302,154910.6049
2011-09-23 15:20:00,20.39,20.46,20.37,20.4,106906.68626010286,7.9302,7.9575,7.9225,7.9341,106906.6863
2011-09-23 15:25:00,20.4,20.48,20.39,20.46,79598.3345579231,7.9341,7.9652,7.9302,7.9575,79598.3346
2011-09-23 15:30:00,20.46,20.47,20.37,20.38,96987.5091844232,7.9575,7.9613,7.9225,7.9263,96987.5092
2011-09-23 15:35:00,20.39,20.47,20.38,20.45,152951.2613274553,7.9302,7.9613,7.9263,7.9536,152951.2613
2011-09-23 15:40:00,20.45,20.47,20.37,20.39,248224.34484447708,7.9536,7.9613,7.9225,7.9302,248224.3448
2011-09-23 15:45:00,20.4,20.42,20.28,20.32,328802.35121234384,7.9341,7.9419,7.8875,7.903,328802.3512
2011-09-23 15:50:00,20.32,20.37,20.28,20.34,148787.6561351947,7.903,7.9225,7.8875,7.9108,148787.6561
2011-09-23 15:55:00,20.33,20.44,20.33,20.41,735978.4472201812,7.9069,7.9497,7.9069,7.938,735978.4472
2011-09-26 09:30:00,20.58,20.65,20.52,20.55,65638.0112662258,8.0041,8.0314,7.9808,7.9925,65638.0113
2011-09-26 09:35:00,20.55,20.56,20.42,20.42,83761.93975018368,7.9925,7.9964,7.9419,7.9419,83761.9398
2011-09-26 09:40:00,20.42,20.48,20.41,20.47,105069.80161645848,7.9419,7.9652,7.938,7.9613,105069.8016
2011-09-26 09:45:00,20.47,20.5,20.4,20.48,170462.89493019838,7.9613,7.973,7.9341,7.9652,170462.8949
2011-09-26 09:50:00,20.48,20.48,20.39,20.42,134582.4148910115,7.9652,7.9652,7.9302,7.9419,134582.4149
2011-09-26 09:55:00,20.42,20.42,20.24,20.29,179402.40019593434,7.9419,7.9419,7.8719,7.8913,179402.4002
2011-09-26 10:00:00,20.28,20.42,20.24,20.42,255939.26034778348,7.8875,7.9419,7.8719,7.9419,255939.2603
2011-09-26 10:05:00,20.42,20.45,20.21,20.26,173769.28728875826,7.9419,7.9536,7.8602,7.8797,173769.2873
2011-09-26 10:10:00,20.25,20.26,20.15,20.18,108743.57090374724,7.8758,7.8797,7.8369,7.8486,108743.5709
2011-09-26 10:15:00,20.18,20.19,20.07,20.17,294881.2147930443,7.8486,7.8524,7.8058,7.8447,294881.2148
2011-09-26 10:20:00,20.17,20.32,20.16,20.31,133235.36615233895,7.8447,7.903,7.8408,7.8991,133235.3662
2011-09-26 10:25:00,20.31,20.38,20.28,20.32,194709.77222630417,7.8991,7.9263,7.8875,7.903,194709.7722
2011-09-26 10:30:00,20.31,20.34,20.24,20.26,155033.06392358558,7.8991,7.9108,7.8719,7.8797,155033.0639
2011-09-26 10:35:00,20.25,20.31,20.19,20.23,76536.86015184912,7.8758,7.8991,7.8524,7.868,76536.8602
2011-09-26 10:40:00,20.23,20.34,20.19,20.33,126010.2865540044,7.868,7.9108,7.8524,7.9069,126010.2866
2011-09-26 10:45:00,20.33,20.34,20.21,20.21,146216.01763409257,7.9069,7.9108,7.8602,7.8602,146216.0176
2011-09-26 10:50:00,20.2,20.44,20.2,20.41,196546.6568699485,7.8563,7.9497,7.8563,7.938,196546.6569
2011-09-26 10:55:00,20.4,20.42,20.33,20.36,103600.29390154296,7.9341,7.9419,7.9069,7.9186,103600.2939
2011-09-26 11:00:00,20.36,20.37,20.28,20.33,79230.95762919422,7.9186,7.9225,7.8875,7.9069,79230.9576
2011-09-26 11:05:00,20.34,20.42,20.34,20.42,104947.34264021552,7.9108,7.9419,7.9108,7.9419,104947.3426
2011-09-26 11:10:00,20.42,20.42,20.34,20.4,68821.94464854273,7.9419,7.9419,7.9108,7.9341,68821.9446
2011-09-26 11:15:00,20.39,20.47,20.37,20.46,90742.10139603232,7.9302,7.9613,7.9225,7.9575,90742.1014
2011-09-26 11:20:00,20.46,20.48,20.43,20.48,51800.14695077149,7.9575,7.9652,7.9458,7.9652,51800.147
2011-09-26 11:25:00,20.48,20.5,20.42,20.49,95518.00146950773,7.9652,7.973,7.9419,7.9691,95518.0015
2011-09-26 11:30:00,20.49,20.5,20.41,20.45,94415.87068332107,7.9691,7.973,7.938,7.9536,94415.8707
2011-09-26 11:35:00,20.46,20.55,20.42,20.54,51677.687974528526,7.9575,7.9925,7.9419,7.9886,51677.688
2011-09-26 11:40:00,20.54,20.68,20.54,20.62,175238.79500367376,7.9886,8.043,7.9886,8.0197,175238.795
2011-09-26 11:45:00,20.62,20.64,20.52,20.52,112539.79916727896,8.0197,8.0275,7.9808,7.9808,112539.7992
2011-09-26 11:50:00,20.53,20.55,20.48,20.55,63678.66764633847,7.9847,7.9925,7.9652,7.9925,63678.6676
2011-09-26 11:55:00,20.54,20.61,20.54,20.61,58902.767572863086,7.9886,8.0158,7.9886,8.0158,58902.7676
2011-09-26 12:00:00,20.61,20.63,20.54,20.56,72985.54984080333,8.0158,8.0236,7.9886,7.9964,72985.5498
2011-09-26 12:05:00,20.57,20.6,20.55,20.58,28655.400440852314,8.0002,8.0119,7.9925,8.0041,28655.4004
2011-09-26 12:10:00,20.57,20.59,20.52,20.59,24614.25422483468,8.0002,8.008,7.9808,8.008,24614.2542
2011-09-26 12:15:00,20.59,20.64,20.56,20.64,48861.13152094048,8.008,8.0275,7.9964,8.0275,48861.1315
2011-09-26 12:20:00,20.63,20.73,20.63,20.66,96620.13225569432,8.0236,8.0625,8.0236,8.0352,96620.1323
2011-09-26 12:25:00,20.64,20.69,20.62,20.68,68944.40362478569,8.0275,8.0469,8.0197,8.043,68944.4036
2011-09-26 12:30:00,20.67,20.73,20.66,20.7,51677.687974528526,8.0391,8.0625,8.0352,8.0508,51677.688
2011-09-26 12:35:00,20.71,20.74,20.68,20.72,54984.08033308841,8.0547,8.0664,8.043,8.0586,54984.0803
2011-09-26 12:40:00,20.73,20.76,20.67,20.68,74577.51653196178,8.0625,8.0741,8.0391,8.043,74577.5165
2011-09-26 12:45:00,20.68,20.68,20.54,20.55,82169.97305902521,8.043,8.043,7.9886,7.9925,82169.9731
2011-09-26 12:50:00,20.54,20.55,20.5,20.52,65025.716385011016,7.9886,7.9925,7.973,7.9808,65025.7164
2011-09-26 12:55:00,20.52,20.57,20.5,20.54,54494.24442811657,7.9808,8.0002,7.973,7.9886,54494.2444
2011-09-26 13:00:00,20.53,20.54,20.41,20.42,175851.08988488856,7.9847,7.9886,7.938,7.9419,175851.0899
2011-09-26 13:05:00,20.42,20.45,20.37,20.42,67474.89590987019,7.9419,7.9536,7.9225,7.9419,67474.8959
2011-09-26 13:10:00,20.41,20.43,20.35,20.37,125030.61474406072,7.938,7.9458,7.9147,7.9225,125030.6147
2011-09-26 13:15:00,20.38,20.41,20.34,20.38,65148.175361253976,7.9263,7.938,7.9108,7.9263,65148.1754
2011-09-26 13:20:00,20.38,20.44,20.37,20.4,102620.6220915993,7.9263,7.9497,7.9225,7.9341,102620.6221
2011-09-26 13:25:00,20.41,20.42,20.36,20.37,56943.42395297575,7.938,7.9419,7.9186,7.9225,56943.424
2011-09-26 13:30:00,20.37,20.43,20.34,20.37,98212.0989468528,7.9225,7.9458,7.9108,7.9225,98212.0989
2011-09-26 13:35:00,20.37,20.41,20.33,20.41,167646.3384766103,7.9225,7.938,7.9069,7.938,167646.3385
2011-09-26 13:40:00,20.4,20.42,20.33,20.37,100906.19642419789,7.9341,7.9419,7.9069,7.9225,100906.1964
2011-09-26 13:45:00,20.37,20.44,20.37,20.4,129684.05584129316,7.9225,7.9497,7.9225,7.9341,129684.0558
2011-09-26 13:50:00,20.41,20.49,20.4,20.44,100538.819495469,7.938,7.9691,7.9341,7.9497,100538.8195
2011-09-26 13:55:00,20.43,20.48,20.43,20.47,74087.68062698995,7.9458,7.9652,7.9458,7.9613,74087.6806
2011-09-26 14:00:00,20.48,20.63,20.46,20.61,148542.7381827088,7.9652,8.0236,7.9575,8.0158,148542.7382
2011-09-26 14:05:00,20.6,20.68,20.58,20.61,78496.20377173646,8.0119,8.043,8.0041,8.0158,78496.2038
2011-09-26 14:10:00,20.6,20.63,20.54,20.55,76659.31912809209,8.0119,8.0236,7.9886,7.9925,76659.3191
2011-09-26 14:15:00,20.55,20.59,20.5,20.53,209527.30835170217,7.9925,8.008,7.973,7.9847,209527.3084
2011-09-26 14:20:00,20.53,20.59,20.5,20.55,69556.69850600048,7.9847,8.008,7.973,7.9925,69556.6985
2011-09-26 14:25:00,20.55,20.59,20.53,20.54,63433.74969385256,7.9925,8.008,7.9847,7.9886,63433.7497
2011-09-26 14:30:00,20.54,20.64,20.51,20.64,109478.324761205,7.9886,8.0275,7.9769,8.0275,109478.3248
2011-09-26 14:35:00,20.63,20.64,20.58,20.59,185770.2669605682,8.0236,8.0275,8.0041,8.008,185770.267
2011-09-26 14:40:00,20.6,20.71,20.6,20.65,71393.58314964487,8.0119,8.0547,8.0119,8.0314,71393.5831
2011-09-26 14:45:00,20.65,20.74,20.65,20.67,90619.64241978936,8.0314,8.0664,8.0314,8.0391,90619.6424
2011-09-26 14:50:00,20.67,20.72,20.66,20.69,57310.80088170463,8.0391,8.0586,8.0352,8.0469,57310.8009
2011-09-26 14:55:00,20.68,20.79,20.67,20.77,78496.20377173646,8.043,8.0858,8.0391,8.078,78496.2038
2011-09-26 15:00:00,20.77,20.86,20.77,20.84,172912.07445505753,8.078,8.113,8.078,8.1053,172912.0745
2011-09-26 15:05:00,20.83,20.86,20.82,20.82,137031.59441587067,8.1014,8.113,8.0975,8.0975,137031.5944
2011-09-26 15:10:00,20.82,20.91,20.82,20.9,144991.42787166298,8.0975,8.1325,8.0975,8.1286,144991.4279
2011-09-26 15:15:00,20.9,20.99,20.9,20.98,145236.3458241489,8.1286,8.1636,8.1286,8.1597,145236.3458
2011-09-26 15:20:00,20.97,21.0,20.94,21.0,118907.6659319128,8.1558,8.1675,8.1441,8.1675,118907.6659
2011-09-26 15:25:00,20.99,21.03,20.96,21.0,202424.68772961057,8.1636,8.1791,8.1519,8.1675,202424.6877
2011-09-26 15:30:00,21.0,21.01,20.96,20.99,192750.42860641683,8.1675,8.1714,8.1519,8.1636,192750.4286
2011-09-26 15:35:00,20.99,21.11,20.99,21.11,149889.78692138134,8.1636,8.2103,8.1636,8.2103,149889.7869
2011-09-26 15:40:00,21.11,21.22,21.11,21.2,400195.9343619887,8.2103,8.253,8.2103,8.2453,400195.9344
2011-09-26 15:45:00,21.2,21.3,21.19,21.27,421136.4192995346,8.2453,8.2842,8.2414,8.2725,421136.4193
2011-09-26 15:50:00,21.27,21.32,21.26,21.32,430933.1373989713,8.2725,8.2919,8.2686,8.2919,430933.1374
2011-09-26 15:55:00,21.32,21.44,21.31,21.37,1251408.278226794,8.2919,8.3386,8.288,8.3114,1251408.2782
2011-09-27 09:30:00,21.94,22.11,21.93,22.06,183321.08743570905,8.5331,8.5992,8.5292,8.5797,183321.0874
2011-09-27 09:35:00,22.06,22.19,21.93,22.02,271246.63237815327,8.5797,8.6303,8.5292,8.5642,271246.6324
2011-09-27 09:40:00,22.02,22.02,21.81,21.85,204384.0313494979,8.5642,8.5642,8.4825,8.4981,204384.0313
2011-09-27 09:45:00,21.86,21.95,21.83,21.91,119030.12490815576,8.502,8.537,8.4903,8.5214,119030.1249
2011-09-27 09:50:00,21.91,22.07,21.91,22.06,198138.623561107,8.5214,8.5836,8.5214,8.5797,198138.6236
2011-09-27 09:55:00,22.06,22.09,22.02,22.03,130051.43277002205,8.5797,8.5914,8.5642,8.5681,130051.4328
2011-09-27 10:00:00,22.02,22.07,21.8,21.8,177075.67964731815,8.5642,8.5836,8.4786,8.4786,177075.6796
2011-09-27 10:05:00,21.81,21.85,21.75,21.81,140215.5277981876,8.4825,8.4981,8.4592,8.4825,140215.5278
2011-09-27 10:10:00,21.8,21.9,21.79,21.84,152461.42542248344,8.4786,8.5175,8.4747,8.4942,152461.4254
2011-09-27 10:15:00,21.84,21.9,21.69,21.71,128704.38403134947,8.4942,8.5175,8.4358,8.4436,128704.384
2011-09-27 10:20:00,21.71,21.84,21.7,21.81,117683.07616948322,8.4436,8.4942,8.4397,8.4825,117683.0762
2011-09-27 10:25:00,21.81,21.9,21.81,21.84,120744.55057555718,8.4825,8.5175,8.4825,8.4942,120744.5506
2011-09-27 10:30:00,21.84,21.85,21.76,21.79,82169.97305902521,8.4942,8.4981,8.4631,8.4747,82169.9731
2011-09-27 10:35:00,21.8,21.86,21.71,21.75,104824.88366397256,8.4786,8.502,8.4436,8.4592,104824.8837
2011-09-27 10:40:00,21.75,21.82,21.69,21.71,181974.03869703648,8.4592,8.4864,8.4358,8.4436,181974.0387
2011-09-27 10:45:00,21.71,21.84,21.66,21.84,232304.6779328925,8.4436,8.4942,8.4242,8.4942,232304.6779
2011-09-27 10:50:00,21.84,21.88,21.74,21.75,88170.4628949302,8.4942,8.5097,8.4553,8.4592,88170.4629
2011-09-27 10:55:00,21.75,21.84,21.74,21.84,90864.56037227529,8.4592,8.4942,8.4553,8.4942,90864.5604
2011-09-27 11:00:00,21.84,21.84,21.72,21.8,149032.5740876806,8.4942,8.4942,8.4475,8.4786,149032.5741
2011-09-27 11:05:00,21.8,21.8,21.66,21.68,61596.86505020817,8.4786,8.4786,8.4242,8.432,61596.8651
2011-09-27 11:10:00,21.68,21.8,21.68,21.75,95395.54249326474,8.432,8.4786,8.432,8.4592,95395.5425
2011-09-27 11:15:00,21.75,21.82,21.73,21.75,174871.41807494487,8.4592,8.4864,8.4514,8.4592,174871.4181
2011-09-27 11:20:00,21.75,21.77,21.66,21.66,269532.20671075187,8.4592,8.467,8.4242,8.4242,269532.2067
2011-09-27 11:25:00,21.67,21.72,21.55,21.56,419911.82953710505,8.4281,8.4475,8.3814,8.3853,419911.8295
2011-09-27 11:30:00,21.56,21.65,21.52,21.64,123683.5660053882,8.3853,8.4203,8.3697,8.4164,123683.566
2011-09-27 11:35:00,21.64,21.7,21.63,21.68,71760.96007837374,8.4164,8.4397,8.4125,8.432,71760.9601
2011-09-27 11:40:00,21.68,21.69,21.58,21.58,78128.82684300758,8.432,8.4358,8.3931,8.3931,78128.8268
2011-09-27 11:45:00,21.58,21.63,21.56,21.63,62576.53686015184,8.3931,8.4125,8.3853,8.4125,62576.5369
2011-09-27 11:50:00,21.63,21.64,21.59,21.64,97722.26304188096,8.4125,8.4164,8.3969,8.4164,97722.263
2011-09-27 11:55:00,21.64,21.72,21.6,21.7,178912.5642909625,8.4164,8.4475,8.4008,8.4397,178912.5643
2011-09-27 12:00:00,21.7,21.73,21.66,21.71,48248.83663972569,8.4397,8.4514,8.4242,8.4436,48248.8366
2011-09-27 12:05:00,21.71,21.73,21.69,21.72,85598.82439382806,8.4436,8.4514,8.4358,8.4475,85598.8244
2011-09-27 12:10:00,21.72,21.72,21.69,21.71,50698.016164584864,8.4475,8.4475,8.4358,8.4436,50698.0162
2011-09-27 12:15:00,21.71,21.74,21.68,21.7,34288.513348028406,8.4436,8.4553,8.432,8.4397,34288.5133
2011-09-27 12:20:00,21.69,21.74,21.66,21.7,64535.88048003918,8.4358,8.4553,8.4242,8.4397,64535.8805
2011-09-27 12:25:00,21.7,21.71,21.66,21.7,59392.60347783492,8.4397,8.4436,8.4242,8.4397,59392.6035
2011-09-27 12:30:00,21.7,21.7,21.58,21.59,72863.09086456036,8.4397,8.4397,8.3931,8.3969,72863.0909
2011-09-27 12:35:00,21.6,21.66,21.6,21.63,41513.592946362965,8.4008,8.4242,8.4008,8.4125,41513.5929
2011-09-27 12:40:00,21.63,21.65,21.59,21.62,44330.14939995101,8.4125,8.4203,8.3969,8.4086,44330.1494
2011-09-27 12:45:00,21.63,21.71,21.63,21.71,35880.48003918687,8.4125,8.4436,8.4125,8.4436,35880.48
2011-09-27 12:50:00,21.71,21.75,21.69,21.72,48126.37766348273,8.4436,8.4592,8.4358,8.4475,48126.3777
2011-09-27 12:55:00,21.72,21.74,21.69,21.69,55963.75214303208,8.4475,8.4553,8.4358,8.4358,55963.7521
2011-09-27 13:00:00,21.69,21.71,21.64,21.7,74577.51653196178,8.4358,8.4436,8.4164,8.4397,74577.5165
2011-09-27 13:05:00,21.69,21.74,21.69,21.73,47759.000734753856,8.4358,8.4553,8.4358,8.4514,47759.0007
2011-09-27 13:10:00,21.73,21.75,21.61,21.69,188831.7413666421,8.4514,8.4592,8.4047,8.4358,188831.7414
2011-09-27 13:15:00,21.7,21.7,21.62,21.69,39554.24932647563,8.4397,8.4397,8.4086,8.4358,39554.2493
2011-09-27 13:20:00,21.7,21.71,21.66,21.69,26573.59784472201,8.4397,8.4436,8.4242,8.4358,26573.5978
2011-09-27 13:25:00,21.7,21.74,21.68,21.7,29022.77736958119,8.4397,8.4553,8.432,8.4397,29022.7774
2011-09-27 13:30:00,21.7,21.71,21.62,21.67,40044.08523144746,8.4397,8.4436,8.4086,8.4281,40044.0852
2011-09-27 13:35:00,21.67,21.75,21.67,21.75,44207.69042370805,8.4281,8.4592,8.4281,8.4592,44207.6904
2011-09-27 13:40:00,21.75,21.78,21.74,21.75,51310.31104579965,8.4592,8.4708,8.4553,8.4592,51310.311
2011-09-27 13:45:00,21.75,21.77,21.75,21.76,82169.97305902521,8.4592,8.467,8.4592,8.4631,82169.9731
2011-09-27 13:50:00,21.76,21.77,21.74,21.75,84619.1525838844,8.4631,8.467,8.4553,8.4592,84619.1526
2011-09-27 13:55:00,21.76,21.76,21.73,21.75,69434.23952975753,8.4631,8.4631,8.4514,8.4592,69434.2395
2011-09-27 14:00:00,21.75,21.81,21.75,21.8,162625.52045064903,8.4592,8.4825,8.4592,8.4786,162625.5205
2011-09-27 14:05:00,21.8,21.81,21.79,21.8,157237.32549595885,8.4786,8.4825,8.4747,8.4786,157237.3255
2011-09-27 14:10:00,21.8,21.88,21.8,21.88,134215.03796228263,8.4786,8.5097,8.4786,8.5097,134215.038
2011-09-27 14:15:00,21.88,21.88,21.84,21.87,66740.14205241244,8.5097,8.5097,8.4942,8.5058,66740.1421
2011-09-27 14:20:00,21.86,21.88,21.84,21.84,93436.1988733774,8.502,8.5097,8.4942,8.4942,93436.1989
2011-09-27 14:25:00,21.85,21.88,21.8,21.8,251530.73720303696,8.4981,8.5097,8.4786,8.4786,251530.7372
2011-09-27 14:30:00,21.8,21.85,21.8,21.84,52167.52387950036,8.4786,8.4981,8.4786,8.4942,52167.5239
2011-09-27 14:35:00,21.83,21.87,21.8,21.81,64780.7984325251,8.4903,8.5058,8.4786,8.4825,64780.7984
2011-09-27 14:40:00,21.81,21.82,21.72,21.73,55351.45726181729,8.4825,8.4864,8.4475,8.4514,55351.4573
2011-09-27 14:45:00,21.73,21.75,21.7,21.73,56698.50600048983,8.4514,8.4592,8.4397,8.4514,56698.506
2011-09-27 14:50:00,21.74,21.8,21.72,21.78,47514.082782267935,8.4553,8.4786,8.4475,8.4708,47514.0828
2011-09-27 14:55:00,21.77,21.78,21.7,21.73,65638.0112662258,8.467,8.4708,8.4397,8.4514,65638.0113
2011-09-27 15:00:00,21.72,21.72,21.66,21.67,66985.06000489835,8.4475,8.4475,8.4242,8.4281,66985.06
2011-09-27 15:05:00,21.67,21.68,21.57,21.65,91354.39627724711,8.4281,8.432,8.3892,8.4203,91354.3963
2011-09-27 15:10:00,21.65,21.66,21.55,21.61,116213.5684545677,8.4203,8.4242,8.3814,8.4047,116213.5685
2011-09-27 15:15:00,21.61,21.63,21.55,21.63,97354.88611315208,8.4047,8.4125,8.3814,8.4125,97354.8861
2011-09-27 15:20:00,21.64,21.64,21.42,21.46,202057.31080088168,8.4164,8.4164,8.3308,8.3464,202057.3108
2011-09-27 15:25:00,21.46,21.46,21.31,21.34,204751.4082782268,8.3464,8.3464,8.288,8.2997,204751.4083
2011-09-27 15:30:00,21.33,21.37,21.26,21.31,340191.036002939,8.2958,8.3114,8.2686,8.288,340191.036
2011-09-27 15:35:00,21.29,21.34,21.21,21.22,269654.66568699485,8.2803,8.2997,8.2492,8.253,269654.6657
2011-09-27 15:40:00,21.22,21.26,21.14,21.18,257776.14499142783,8.253,8.2686,8.2219,8.2375,257776.145
2011-09-27 15:45:00,21.17,21.22,21.05,21.09,359662.0132255694,8.2336,8.253,8.1869,8.2025,359662.0132
2011-09-27 15:50:00,21.08,21.15,21.04,21.06,760960.0783737447,8.1986,8.2258,8.183,8.1908,760960.0784
2011-09-27 15:55:00,21.05,21.2,21.03,21.19,557065.8829292187,8.1869,8.2453,8.1791,8.2414,557065.8829
2011-09-28 09:30:00,21.14,21.29,21.08,21.16,238305.16776879743,8.2219,8.2803,8.1986,8.2297,238305.1678
2011-09-28 09:35:00,21.16,21.17,20.94,20.99,128214.54812637766,8.2297,8.2336,8.1441,8.1636,128214.5481
2011-09-28 09:40:00,20.99,21.07,20.86,21.05,167891.25642909625,8.1636,8.1947,8.113,8.1869,167891.2564
2011-09-28 09:45:00,21.07,21.16,21.03,21.09,165564.53588048002,8.1947,8.2297,8.1791,8.2025,165564.5359
2011-09-28 09:50:00,21.09,21.36,21.08,21.32,192015.67474895908,8.2025,8.3075,8.1986,8.2919,192015.6747
2011-09-28 09:55:00,21.32,21.45,21.27,21.31,165809.45383296596,8.2919,8.3425,8.2725,8.288,165809.4538
2011-09-28 10:00:00,21.31,21.32,21.24,21.31,68577.02669605681,8.288,8.2919,8.2608,8.288,68577.0267
2011-09-28 10:05:00,21.31,21.32,21.22,21.3,74822.4344844477,8.288,8.2919,8.253,8.2842,74822.4345
2011-09-28 10:10:00,21.28,21.31,21.21,21.27,39921.6262552045,8.2764,8.288,8.2492,8.2725,39921.6263
2011-09-28 10:15:00,21.26,21.3,21.12,21.13,90987.01934851824,8.2686,8.2842,8.2142,8.218,90987.0193
2011-09-28 10:20:00,21.13,21.2,21.07,21.12,81312.76022532451,8.218,8.2453,8.1947,8.2142,81312.7602
2011-09-28 10:25:00,21.12,21.25,21.11,21.21,53514.57261817291,8.2142,8.2647,8.2103,8.2492,53514.5726
2011-09-28 10:30:00,21.23,21.26,21.13,21.17,90374.72446730344,8.2569,8.2686,8.218,8.2336,90374.7245
2011-09-28 10:35:00,21.17,21.26,21.13,21.17,96620.13225569432,8.2336,8.2686,8.218,8.2336,96620.1323
2011-09-28 10:40:00,21.18,21.33,21.16,21.26,149522.40999265245,8.2375,8.2958,8.2297,8.2686,149522.41
2011-09-28 10:45:00,21.26,21.35,21.19,21.35,53392.11364192995,8.2686,8.3036,8.2414,8.3036,53392.1136
2011-09-28 10:50:00,21.35,21.48,21.34,21.47,69924.07543472936,8.3036,8.3542,8.2997,8.3503,69924.0754
2011-09-28 10:55:00,21.48,21.48,21.28,21.3,67474.89590987019,8.3542,8.3542,8.2764,8.2842,67474.8959
2011-09-28 11:00:00,21.29,21.35,21.18,21.2,68944.40362478569,8.2803,8.3036,8.2375,8.2453,68944.4036
2011-09-28 11:05:00,21.21,21.22,21.11,21.13,130051.43277002205,8.2492,8.253,8.2103,8.218,130051.4328
2011-09-28 11:10:00,21.13,21.26,21.07,21.21,72495.71393583149,8.218,8.2686,8.1947,8.2492,72495.7139
2011-09-28 11:15:00,21.22,21.25,21.18,21.2,30859.662013225567,8.253,8.2647,8.2375,8.2453,30859.662
2011-09-28 11:20:00,21.2,21.2,21.08,21.13,126745.04041146216,8.2453,8.2453,8.1986,8.218,126745.0404
2011-09-28 11:25:00,21.13,21.16,21.07,21.11,88782.75777614498,8.218,8.2297,8.1947,8.2103,88782.7578
2011-09-28 11:30:00,21.12,21.13,21.03,21.04,105192.26059270144,8.2142,8.218,8.1791,8.183,105192.2606
2011-09-28 11:35:00,21.04,21.27,21.04,21.24,71393.58314964487,8.183,8.2725,8.183,8.2608,71393.5831
2011-09-28 11:40:00,21.24,21.24,21.17,21.23,56208.670095518,8.2608,8.2608,8.2336,8.2569,56208.6701
2011-09-28 11:45:00,21.21,21.26,21.19,21.2,72250.79598334557,8.2492,8.2686,8.2414,8.2453,72250.796
2011-09-28 11:50:00,21.2,21.3,21.2,21.29,66862.6010286554,8.2453,8.2842,8.2453,8.2803,66862.601
2011-09-28 11:55:00,21.29,21.32,21.23,21.23,54249.32647563066,8.2803,8.2919,8.2569,8.2569,54249.3265
2011-09-28 12:00:00,21.23,21.26,21.13,21.15,43228.01861376438,8.2569,8.2686,8.218,8.2258,43228.0186
2011-09-28 12:05:00,21.16,21.18,21.08,21.12,48126.37766348273,8.2297,8.2375,8.1986,8.2142,48126.3777
2011-09-28 12:10:00,21.12,21.17,21.1,21.13,64535.88048003918,8.2142,8.2336,8.2064,8.218,64535.8805
2011-09-28 12:15:00,21.12,21.14,21.07,21.1,28655.400440852314,8.2142,8.2219,8.1947,8.2064,28655.4004
2011-09-28 12:20:00,21.1,21.17,21.1,21.11,50085.72128337007,8.2064,8.2336,8.2064,8.2103,50085.7213
2011-09-28 12:25:00,21.12,21.18,21.12,21.15,92456.52706343374,8.2142,8.2375,8.2142,8.2258,92456.5271
2011-09-28 12:30:00,21.14,21.14,21.08,21.13,18981.141317658585,8.2219,8.2219,8.1986,8.218,18981.1413
2011-09-28 12:35:00,21.14,21.15,21.09,21.12,58902.767572863086,8.2219,8.2258,8.2025,8.2142,58902.7676
2011-09-28 12:40:00,21.13,21.13,21.06,21.07,43962.77247122214,8.218,8.218,8.1908,8.1947,43962.7725
2011-09-28 12:45:00,21.08,21.11,21.06,21.06,106049.47342640215,8.1986,8.2103,8.1908,8.1908,106049.4734
2011-09-28 12:50:00,21.07,21.08,21.04,21.04,110825.37349987752,8.1947,8.1986,8.183,8.183,110825.3735
2011-09-28 12:55:00,21.04,21.1,21.04,21.08,64535.88048003918,8.183,8.2064,8.183,8.1986,64535.8805
2011-09-28 13:00:00,21.08,21.09,21.05,21.06,35758.02106294391,8.1986,8.2025,8.1869,8.1908,35758.0211
2011-09-28 13:05:00,21.05,21.11,21.04,21.05,32084.25177565516,8.1869,8.2103,8.183,8.1869,32084.2518
2011-09-28 13:10:00,21.04,21.06,20.99,20.99,73230.46779328924,8.183,8.1908,8.1636,8.1636,73230.4678
2011-09-28 13:15:00,20.99,21.07,20.99,21.04,86333.57825128581,8.1636,8.1947,8.1636,8.183,86333.5783
2011-09-28 13:20:00,21.04,21.05,20.96,20.98,104579.96571148664,8.183,8.1869,8.1519,8.1597,104579.9657
2011-09-28 13:25:00,20.98,20.98,20.91,20.92,48983.59049718344,8.1597,8.1597,8.1325,8.1364,48983.5905
2011-09-28 13:30:00,20.91,20.91,20.77,20.79,186137.64388929703,8.1325,8.1325,8.078,8.0858,186137.6439
2011-09-28 13:35:00,20.78,20.88,20.78,20.86,119030.12490815576,8.0819,8.1208,8.0819,8.113,119030.1249
2011-09-28 13:40:00,20.86,20.88,20.8,20.8,146460.93558657847,8.113,8.1208,8.0897,8.0897,146460.9356
2011-09-28 13:45:00,20.81,20.82,20.77,20.77,101518.49130541268,8.0936,8.0975,8.078,8.078,101518.4913
2011-09-28 13:50:00,20.78,20.8,20.73,20.73,68087.19079108498,8.0819,8.0897,8.0625,8.0625,68087.1908
2011-09-28 13:55:00,20.73,20.74,20.7,20.71,80700.46534410972,8.0625,8.0664,8.0508,8.0547,80700.4653
2011-09-28 14:00:00,20.71,20.73,20.63,20.63,92334.06808719078,8.0547,8.0625,8.0236,8.0236,92334.0681
2011-09-28 14:05:00,20.63,20.76,20.63,20.76,59515.06245407788,8.0236,8.0741,8.0236,8.0741,59515.0625
2011-09-28 14:10:00,20.75,20.79,20.72,20.78,103600.29390154296,8.0702,8.0858,8.0586,8.0819,103600.2939
2011-09-28 14:15:00,20.78,20.84,20.77,20.8,128826.84300759244,8.0819,8.1053,8.078,8.0897,128826.843
2011-09-28 14:20:00,20.79,20.83,20.74,20.83,84251.77565515552,8.0858,8.1014,8.0664,8.1014,84251.7757
2011-09-28 14:25:00,20.83,20.83,20.77,20.78,86333.57825128581,8.1014,8.1014,8.078,8.0819,86333.5783
2011-09-28 14:30:00,20.77,20.84,20.77,20.83,77638.99093803576,8.078,8.1053,8.078,8.1014,77638.9909
2011-09-28 14:35:00,20.82,20.83,20.8,20.83,96252.75532696546,8.0975,8.1014,8.0897,8.1014,96252.7553
2011-09-28 14:40:00,20.83,20.85,20.82,20.82,36615.23389664462,8.1014,8.1091,8.0975,8.0975,36615.2339
2011-09-28 14:45:00,20.82,20.86,20.77,20.78,53147.19568944403,8.0975,8.113,8.078,8.0819,53147.1957
2011-09-28 14:50:00,20.78,20.83,20.77,20.81,63556.20867009551,8.0819,8.1014,8.078,8.0936,63556.2087
2011-09-28 14:55:00,20.81,20.89,20.79,20.86,48248.83663972569,8.0936,8.1247,8.0858,8.113,48248.8366
2011-09-28 15:00:00,20.85,20.92,20.82,20.9,110947.83247612049,8.1091,8.1364,8.0975,8.1286,110947.8325
2011-09-28 15:05:00,20.9,20.96,20.89,20.9,98089.63997060985,8.1286,8.1519,8.1247,8.1286,98089.64
2011-09-28 15:10:00,20.91,21.01,20.91,20.93,115356.355620867,8.1325,8.1714,8.1325,8.1403,115356.3556
2011-09-28 15:15:00,20.93,20.95,20.79,20.79,127112.41734019102,8.1403,8.148,8.0858,8.0858,127112.4173
2011-09-28 15:20:00,20.79,20.84,20.76,20.8,140582.90472691646,8.0858,8.1053,8.0741,8.0897,140582.9047
2011-09-28 15:25:00,20.8,20.84,20.74,20.77,100538.819495469,8.0897,8.1053,8.0664,8.078,100538.8195
2011-09-28 15:30:00,20.76,20.78,20.71,20.73,175361.2539799167,8.0741,8.0819,8.0547,8.0625,175361.254
2011-09-28 15:35:00,20.74,20.74,20.63,20.64,195199.608131276,8.0664,8.0664,8.0236,8.0275,195199.6081
2011-09-28 15:40:00,20.64,20.68,20.63,20.63,334313.005143277,8.0275,8.043,8.0236,8.0236,334313.0051
2011-09-28 15:45:00,20.63,20.64,20.45,20.5,409870.1934851824,8.0236,8.0275,7.9536,7.973,409870.1935
2011-09-28 15:50:00,20.5,20.59,20.47,20.51,409135.4396277247,7.973,8.008,7.9613,7.9769,409135.4396
2011-09-28 15:55:00,20.51,20.55,20.49,20.5,442444.2811658094,7.9769,7.9925,7.9691,7.973,442444.2812
2011-09-29 09:30:00,21.12,21.17,20.94,20.99,115968.6505020818,8.2142,8.2336,8.1441,8.1636,115968.6505
2011-09-29 09:35:00,21.01,21.02,20.87,20.9,158951.75116336026,8.1714,8.1753,8.1169,8.1286,158951.7512
2011-09-29 09:40:00,20.91,21.06,20.88,21.03,89027.6757286309,8.1325,8.1908,8.1208,8.1791,89027.6757
2011-09-29 09:45:00,21.04,21.1,20.9,21.08,81312.76022532451,8.183,8.2064,8.1286,8.1986,81312.7602
2011-09-29 09:50:00,21.08,21.09,20.95,20.95,63066.37276512368,8.1986,8.2025,8.148,8.148,63066.3728
2011-09-29 09:55:00,20.95,20.97,20.73,20.75,111070.29145236344,8.148,8.1558,8.0625,8.0702,111070.2915
2011-09-29 10:00:00,20.75,20.82,20.62,20.65,115601.27357335293,8.0702,8.0975,8.0197,8.0314,115601.2736
2011-09-29 10:05:00,20.65,20.7,20.56,20.57,218344.3546411952,8.0314,8.0508,7.9964,8.0002,218344.3546
2011-09-29 10:10:00,20.57,20.63,20.51,20.6,78986.0396767083,8.0002,8.0236,7.9769,8.0119,78986.0397
2011-09-29 10:15:00,20.6,20.62,20.46,20.55,118295.371050698,8.0119,8.0197,7.9575,7.9925,118295.3711
2011-09-29 10:20:00,20.52,20.53,20.45,20.49,73720.30369826108,7.9808,7.9847,7.9536,7.9691,73720.3037
2011-09-29 10:25:00,20.49,20.53,20.37,20.4,164339.94611805043,7.9691,7.9847,7.9225,7.9341,164339.9461
2011-09-29 10:30:00,20.41,20.49,20.4,20.48,231080.08817046287,7.938,7.9691,7.9341,7.9652,231080.0882
2011-09-29 10:35:00,20.48,20.57,20.46,20.46,100783.73744795492,7.9652,8.0002,7.9575,7.9575,100783.7374
2011-09-29 10:40:00,20.45,20.5,20.42,20.46,168013.7154053392,7.9536,7.973,7.9419,7.9575,168013.7154
2011-09-29 10:45:00,20.46,20.46,20.33,20.37,236958.1190301249,7.9575,7.9575,7.9069,7.9225,236958.119
2011-09-29 10:50:00,20.36,20.41,20.31,20.31,183321.08743570905,7.9186,7.938,7.8991,7.8991,183321.0874
2011-09-29 10:55:00,20.31,20.42,20.24,20.36,203159.44158706832,7.8991,7.9419,7.8719,7.9186,203159.4416
2011-09-29 11:00:00,20.37,20.45,20.37,20.43,232916.97281410728,7.9225,7.9536,7.9225,7.9458,232916.9728
2011-09-29 11:05:00,20.42,20.46,20.39,20.42,175851.08988488856,7.9419,7.9575,7.9302,7.9419,175851.0899
2011-09-29 11:10:00,20.42,20.42,20.32,20.38,139603.2329169728,7.9419,7.9419,7.903,7.9263,139603.2329
2011-09-29 11:15:00,20.38,20.4,20.33,20.33,66985.06000489835,7.9263,7.9341,7.9069,7.9069,66985.06
2011-09-29 11:20:00,20.34,20.34,20.27,20.28,113764.38892970854,7.9108,7.9108,7.8836,7.8875,113764.3889
2011-09-29 11:25:00,20.29,20.35,20.28,20.31,321209.8946852804,7.8913,7.9147,7.8875,7.8991,321209.8947
2011-09-29 11:30:00,20.32,20.32,20.26,20.28,160788.63580700464,7.903,7.903,7.8797,7.8875,160788.6358
2011-09-29 11:35:00,20.29,20.32,20.26,20.28,168258.6333578251,7.8913,7.903,7.8797,7.8875,168258.6334
2011-09-29 11:40:00,20.28,20.31,20.24,20.31,101028.65540044084,7.8875,7.8991,7.8719,7.8991,101028.6554
2011-09-29 11:45:00,20.32,20.4,20.31,20.4,148787.6561351947,7.903,7.9341,7.8991,7.9341,148787.6561
2011-09-29 11:50:00,20.41,20.45,20.41,20.42,167891.25642909625,7.938,7.9536,7.938,7.9419,167891.2564
2011-09-29 11:55:00,20.42,20.45,20.37,20.38,167156.5025716385,7.9419,7.9536,7.9225,7.9263,167156.5026
2011-09-29 12:00:00,20.39,20.55,20.39,20.51,160176.34092578985,7.9302,7.9925,7.9302,7.9769,160176.3409
2011-09-29 12:05:00,20.51,20.51,20.43,20.45,98089.63997060985,7.9769,7.9769,7.9458,7.9536,98089.64
2011-09-29 12:10:00,20.45,20.47,20.42,20.43,146338.47661033552,7.9536,7.9613,7.9419,7.9458,146338.4766
2011-09-29 12:15:00,20.43,20.46,20.37,20.39,119275.04286064168,7.9458,7.9575,7.9225,7.9302,119275.0429
2011-09-29 12:20:00,20.38,20.5,20.37,20.5,83517.02179769776,7.9263,7.973,7.9225,7.973,83517.0218
2011-09-29 12:25:00,20.49,20.52,20.46,20.48,66127.84717119765,7.9691,7.9808,7.9575,7.9652,66127.8472
2011-09-29 12:30:00,20.47,20.47,20.33,20.35,179769.77712466323,7.9613,7.9613,7.9069,7.9147,179769.7771
2011-09-29 12:35:00,20.34,20.36,20.24,20.25,157972.0793534166,7.9108,7.9186,7.8719,7.8758,157972.0794
2011-09-29 12:40:00,20.25,20.27,20.19,20.2,110213.07861866274,7.8758,7.8836,7.8524,7.8563,110213.0786
2011-09-29 12:45:00,20.2,20.37,20.19,20.36,113152.09404849376,7.8563,7.9225,7.8524,7.9186,113152.094
2011-09-29 12:50:00,20.36,20.42,20.35,20.42,209159.93142297328,7.9186,7.9419,7.9147,7.9419,209159.9314
2011-09-29 12:55:00,20.41,20.43,20.36,20.37,87680.62698995836,7.938,7.9458,7.9186,7.9225,87680.627
2011-09-29 13:00:00,20.37,20.37,20.33,20.34,122458.9762429586,7.9225,7.9225,7.9069,7.9108,122458.9762
2011-09-29 13:05:00,20.34,20.43,20.33,20.41,110457.99657114866,7.9108,7.9458,7.9069,7.938,110457.9966
2011-09-29 13:10:00,20.41,20.45,20.4,20.42,101028.65540044084,7.938,7.9536,7.9341,7.9419,101028.6554
2011-09-29 13:15:00,20.42,20.52,20.4,20.46,86945.87313250061,7.9419,7.9808,7.9341,7.9575,86945.8731
2011-09-29 13:20:00,20.47,20.49,20.44,20.46,34288.513348028406,7.9613,7.9691,7.9497,7.9575,34288.5133
2011-09-29 13:25:00,20.46,20.5,20.35,20.37,48493.7545922116,7.9575,7.973,7.9147,7.9225,48493.7546
2011-09-29 13:30:00,20.37,20.4,20.31,20.33,38329.65956404605,7.9225,7.9341,7.8991,7.9069,38329.6596
2011-09-29 13:35:00,20.33,20.36,20.2,20.21,137398.97134459956,7.9069,7.9186,7.8563,7.8602,137398.9713
2011-09-29 13:40:00,20.2,20.22,20.1,20.12,202669.60568209647,7.8563,7.8641,7.8174,7.8252,202669.6057
2011-09-29 13:45:00,20.12,20.31,20.1,20.3,169115.84619152584,7.8252,7.8991,7.8174,7.8952,169115.8462
2011-09-29 13:50:00,20.3,20.39,20.29,20.35,89150.13470487387,7.8952,7.9302,7.8913,7.9147,89150.1347
2011-09-29 13:55:00,20.35,20.35,20.24,20.24,209282.39039921624,7.9147,7.9147,7.8719,7.8719,209282.3904
2011-09-29 14:00:00,20.24,20.28,20.15,20.18,170462.89493019838,7.8719,7.8875,7.8369,7.8486,170462.8949
2011-09-29 14:05:00,20.16,20.25,20.13,20.21,120622.09159931424,7.8408,7.8758,7.8291,7.8602,120622.0916
2011-09-29 14:10:00,20.21,20.21,20.08,20.1,100048.98359049716,7.8602,7.8602,7.8097,7.8174,100048.9836
2011-09-29 14:15:00,20.1,20.25,20.08,20.24,118785.20695566984,7.8174,7.8758,7.8097,7.8719,118785.207
2011-09-29 14:20:00,20.24,20.24,20.08,20.12,435709.0374724467,7.8719,7.8719,7.8097,7.8252,435709.0375
2011-09-29 14:25:00,20.12,20.25,20.1,20.15,408523.1447465099,7.8252,7.8758,7.8174,7.8369,408523.1447
2011-09-29 14:30:00,20.16,20.16,20.01,20.02,214180.7494489346,7.8408,7.8408,7.7824,7.7863,214180.7494
2011-09-29 14:35:00,20.02,20.16,20.02,20.13,96865.05020818026,7.7863,7.8408,7.7863,7.8291,96865.0502
2011-09-29 14:40:00,20.13,20.19,20.03,20.03,113519.47097722262,7.8291,7.8524,7.7902,7.7902,113519.471
2011-09-29 14:45:00,20.03,20.07,20.0,20.03,98212.0989468528,7.7902,7.8058,7.7786,7.7902,98212.0989
2011-09-29 14:50:00,20.03,20.08,19.98,20.06,95518.00146950773,7.7902,7.8097,7.7708,7.8019,95518.0015
2011-09-29 14:55:00,20.06,20.15,20.06,20.15,78373.7447954935,7.8019,7.8369,7.8019,7.8369,78373.7448
2011-09-29 15:00:00,20.15,20.17,19.97,19.97,128092.08915013468,7.8369,7.8447,7.7669,7.7669,128092.0892
2011-09-29 15:05:00,19.98,20.1,19.97,20.07,98212.0989468528,7.7708,7.8174,7.7669,7.8058,98212.0989
2011-09-29 15:10:00,20.07,20.12,20.03,20.04,74699.97550820475,7.8058,7.8252,7.7902,7.7941,74699.9755
2011-09-29 15:15:00,20.04,20.15,20.03,20.06,120867.00955180012,7.7941,7.8369,7.7902,7.8019,120867.0096
2011-09-29 15:20:00,20.06,20.19,20.03,20.15,90987.01934851824,7.8019,7.8524,7.7902,7.8369,90987.0193
2011-09-29 15:25:00,20.15,20.28,20.15,20.23,220426.15723732547,7.8369,7.8875,7.8369,7.868,220426.1572
2011-09-29 15:30:00,20.23,20.34,20.19,20.28,224099.92652461425,7.868,7.9108,7.8524,7.8875,224099.9265
2011-09-29 15:35:00,20.28,20.41,20.27,20.39,175728.6309086456,7.8875,7.938,7.8836,7.9302,175728.6309
2011-09-29 15:40:00,20.39,20.41,20.3,20.33,212098.9468528043,7.9302,7.938,7.8952,7.9069,212098.9469
2011-09-29 15:45:00,20.33,20.46,20.32,20.34,226426.64707323044,7.9069,7.9575,7.903,7.9108,226426.6471
2011-09-29 15:50:00,20.34,20.44,20.32,20.33,181851.57972079352,7.9108,7.9497,7.903,7.9069,181851.5797
2011-09-29 15:55:00,20.33,20.44,20.33,20.44,464854.2738182708,7.9069,7.9497,7.9069,7.9497,464854.2738
2011-09-30 09:30:00,20.06,20.17,19.89,19.95,98457.01689933872,7.8019,7.8447,7.7358,7.7591,98457.0169
2011-09-30 09:35:00,19.96,20.01,19.85,19.95,191525.83884398724,7.763,7.7824,7.7202,7.7591,191525.8388
2011-09-30 09:40:00,19.93,20.11,19.91,20.02,58412.93166789125,7.7513,7.8213,7.7435,7.7863,58412.9317
2011-09-30 09:45:00,20.01,20.06,19.82,19.89,181974.03869703648,7.7824,7.8019,7.7085,7.7358,181974.0387
2011-09-30 09:50:00,19.9,20.04,19.84,20.01,199975.5082047514,7.7397,7.7941,7.7163,7.7824,199975.5082
2011-09-30 09:55:00,20.04,20.1,19.9,19.93,121111.92750428604,7.7941,7.8174,7.7397,7.7513,121111.9275
2011-09-30 10:00:00,19.93,20.24,19.88,20.19,218589.2725936811,7.7513,7.8719,7.7319,7.8524,218589.2726
2011-09-30 10:05:00,20.19,20.33,20.15,20.19,92211.60911094784,7.8524,7.9069,7.8369,7.8524,92211.6091
2011-09-30 10:10:00,20.21,20.25,20.07,20.1,130051.43277002205,7.8602,7.8758,7.8058,7.8174,130051.4328
2011-09-30 10:15:00,20.1,20.28,20.1,20.27,110580.4555473916,7.8174,7.8875,7.8174,7.8836,110580.4555
2011-09-30 10:20:00,20.27,20.33,20.27,20.28,51432.77002204261,7.8836,7.9069,7.8836,7.8875,51432.77
2011-09-30 10:25:00,20.27,20.3,20.17,20.2,38084.74161156012,7.8836,7.8952,7.8447,7.8563,38084.7416
2011-09-30 10:30:00,20.2,20.26,20.15,20.24,138623.56110702915,7.8563,7.8797,7.8369,7.8719,138623.5611
2011-09-30 10:35:00,20.24,20.32,20.15,20.21,50453.09821209894,7.8719,7.903,7.8369,7.8602,50453.0982
2011-09-30 10:40:00,20.2,20.26,20.19,20.23,165197.15895175116,7.8563,7.8797,7.8524,7.868,165197.159
2011-09-30 10:45:00,20.23,20.23,20.1,20.11,248224.34484447708,7.868,7.868,7.8174,7.8213,248224.3448
2011-09-30 10:50:00,20.11,20.19,20.08,20.13,94170.95273083515,7.8213,7.8524,7.8097,7.8291,94170.9527
2011-09-30 10:55:00,20.13,20.22,20.1,20.11,134215.03796228263,7.8291,7.8641,7.8174,7.8213,134215.038
2011-09-30 11:00:00,20.11,20.19,20.11,20.18,32819.0056331129,7.8213,7.8524,7.8213,7.8486,32819.0056
2011-09-30 11:05:00,20.17,20.26,20.15,20.23,39554.24932647563,7.8447,7.8797,7.8369,7.868,39554.2493
2011-09-30 11:10:00,20.23,20.28,20.19,20.28,43105.55963752143,7.868,7.8875,7.8524,7.8875,43105.5596
2011-09-30 11:15:00,20.28,20.37,20.25,20.28,121356.84545677196,7.8875,7.9225,7.8758,7.8875,121356.8455
2011-09-30 11:20:00,20.28,20.41,20.28,20.3,77761.44991427871,7.8875,7.938,7.8875,7.8952,77761.4499
2011-09-30 11:25:00,20.31,20.33,20.24,20.26,32574.087680626988,7.8991,7.9069,7.8719,7.8797,32574.0877
2011-09-30 11:30:00,20.27,20.33,20.25,20.32,42860.64168503551,7.8836,7.9069,7.8758,7.903,42860.6417
2011-09-30 11:35:00,20.32,20.35,20.27,20.27,36002.93901542983,7.903,7.9147,7.8836,7.8836,36002.939
2011-09-30 11:40:00,20.27,20.32,20.24,20.29,30614.74406073965,7.8836,7.903,7.8719,7.8913,30614.7441
2011-09-30 11:45:00,20.29,20.32,20.22,20.24,30369.82610825373,7.8913,7.903,7.8641,7.8719,30369.8261
2011-09-30 11:50:00,20.24,20.26,20.13,20.16,49595.88537839824,7.8719,7.8797,7.8291,7.8408,49595.8854
2011-09-30 11:55:00,20.15,20.22,20.12,20.2,55473.91623806024,7.8369,7.8641,7.8252,7.8563,55473.9162
2011-09-30 12:00:00,20.2,20.26,20.19,20.26,30614.74406073965,7.8563,7.8797,7.8524,7.8797,30614.7441
2011-09-30 12:05:00,20.26,20.27,20.18,20.19,24614.25422483468,7.8797,7.8836,7.8486,7.8524,24614.2542
2011-09-30 12:10:00,20.17,20.19,20.13,20.19,59147.68552534901,7.8447,7.8524,7.8291,7.8524,59147.6855
2011-09-30 12:15:00,20.19,20.2,20.13,20.18,104212.58878275775,7.8524,7.8563,7.8291,7.8486,104212.5888
2011-09-30 12:20:00,20.19,20.27,20.19,20.24,30124.90815576781,7.8524,7.8836,7.8524,7.8719,30124.9082
2011-09-30 12:25:00,20.25,20.28,20.23,20.26,22654.91060494734,7.8758,7.8875,7.868,7.8797,22654.9106
2011-09-30 12:30:00,20.26,20.28,20.23,20.24,36125.397991672784,7.8797,7.8875,7.868,7.8719,36125.398
2011-09-30 12:35:00,20.24,20.3,20.24,20.29,89272.59368111682,7.8719,7.8952,7.8719,7.8913,89272.5937
2011-09-30 12:40:00,20.29,20.29,20.23,20.28,34655.89027675729,7.8913,7.8913,7.868,7.8875,34655.8903
2011-09-30 12:45:00,20.3,20.33,20.26,20.28,40901.29806514817,7.8952,7.9069,7.8797,7.8875,40901.2981
2011-09-30 12:50:00,20.28,20.31,20.26,20.26,42125.88782757776,7.8875,7.8991,7.8797,7.8797,42125.8878
2011-09-30 12:55:00,20.24,20.24,20.17,20.18,43228.01861376438,7.8719,7.8719,7.8447,7.8486,43228.0186
2011-09-30 13:00:00,20.17,20.17,20.11,20.16,37349.98775410237,7.8447,7.8447,7.8213,7.8408,37349.9878
2011-09-30 13:05:00,20.15,20.22,20.15,20.18,23389.664462405093,7.8369,7.8641,7.8369,7.8486,23389.6645
2011-09-30 13:10:00,20.17,20.22,20.17,20.22,46779.32892481019,7.8447,7.8641,7.8447,7.8641,46779.3289
2011-09-30 13:15:00,20.22,20.23,20.17,20.21,37717.36468283125,7.8641,7.868,7.8447,7.8602,37717.3647
2011-09-30 13:20:00,20.2,20.21,20.15,20.17,18246.38746020084,7.8563,7.8602,7.8369,7.8447,18246.3875
2011-09-30 13:25:00,20.17,20.21,20.16,20.19,45922.11609110948,7.8447,7.8602,7.8408,7.8524,45922.1161
2011-09-30 13:30:00,20.18,20.42,20.17,20.37,131888.3174136664,7.8486,7.9419,7.8447,7.9225,131888.3174
2011-09-30 13:35:00,20.38,20.38,20.32,20.33,43228.01861376438,7.9263,7.9263,7.903,7.9069,43228.0186
2011-09-30 13:40:00,20.32,20.32,20.24,20.27,39921.6262552045,7.903,7.903,7.8719,7.8836,39921.6263
2011-09-30 13:45:00,20.27,20.33,20.27,20.31,31839.33382316924,7.8836,7.9069,7.8836,7.8991,31839.3338
2011-09-30 13:50:00,20.31,20.32,20.25,20.26,48248.83663972569,7.8991,7.903,7.8758,7.8797,48248.8366
2011-09-30 13:55:00,20.26,20.28,20.24,20.25,47391.62380602498,7.8797,7.8875,7.8719,7.8758,47391.6238
2011-09-30 14:00:00,20.24,20.26,20.23,20.24,55963.75214303208,7.8719,7.8797,7.868,7.8719,55963.7521
2011-09-30 14:05:00,20.24,20.26,20.15,20.17,66495.22409992652,7.8719,7.8797,7.8369,7.8447,66495.2241
2011-09-30 14:10:00,20.16,20.17,20.11,20.13,99191.77075679648,7.8408,7.8447,7.8213,7.8291,99191.7708
2011-09-30 14:15:00,20.13,20.17,20.1,20.1,54616.703404359534,7.8291,7.8447,7.8174,7.8174,54616.7034
2011-09-30 14:20:00,20.1,20.1,20.06,20.06,75557.18834190545,7.8174,7.8174,7.8019,7.8019,75557.1883
2011-09-30 14:25:00,20.06,20.09,19.99,20.06,155890.2767572863,7.8019,7.8136,7.7747,7.8019,155890.2768
2011-09-30 14:30:00,20.06,20.1,20.04,20.06,120622.09159931424,7.8019,7.8174,7.7941,7.8019,120622.0916
2011-09-30 14:35:00,20.08,20.15,20.05,20.12,137643.88929708546,7.8097,7.8369,7.798,7.8252,137643.8893
2011-09-30 14:40:00,20.13,20.19,20.13,20.19,123561.10702914523,7.8291,7.8524,7.8291,7.8524,123561.107
2011-09-30 14:45:00,20.18,20.18,20.12,20.16,79965.71148665197,7.8486,7.8486,7.8252,7.8408,79965.7115
2011-09-30 14:50:00,20.16,20.16,20.06,20.12,100906.19642419789,7.8408,7.8408,7.8019,7.8252,100906.1964
2011-09-30 14:55:00,20.13,20.22,20.12,20.18,60862.11119275042,7.8291,7.8641,7.8252,7.8486,60862.1112
2011-09-30 15:00:00,20.18,20.18,20.09,20.12,85108.98848885622,7.8486,7.8486,7.8136,7.8252,85108.9885
2011-09-30 15:05:00,20.12,20.24,20.1,20.16,141929.95346558903,7.8252,7.8719,7.8174,7.8408,141929.9535
2011-09-30 15:10:00,20.16,20.16,20.07,20.08,136296.84055841292,7.8408,7.8408,7.8058,7.8097,136296.8406
2011-09-30 15:15:00,20.08,20.13,20.05,20.09,154298.31006612783,7.8097,7.8291,7.798,7.8136,154298.3101
2011-09-30 15:20:00,20.09,20.11,20.03,20.06,201200.09796718092,7.8136,7.8213,7.7902,7.8019,201200.098
2011-09-30 15:25:00,20.05,20.09,19.98,20.0,227038.94195444524,7.798,7.8136,7.7708,7.7786,227038.942
2011-09-30 15:30:00,20.01,20.06,19.97,20.01,199853.04922850843,7.7824,7.8019,7.7669,7.7824,199853.0492
2011-09-30 15:35:00,20.01,20.01,19.93,19.97,260960.0783737448,7.7824,7.7824,7.7513,7.7669,260960.0784
2011-09-30 15:40:00,19.97,20.18,19.97,20.13,361743.8158216997,7.7669,7.8486,7.7669,7.8291,361743.8158
2011-09-30 15:45:00,20.13,20.15,19.95,19.95,367989.2236100906,7.8291,7.8369,7.7591,7.7591,367989.2236
2011-09-30 15:50:00,19.96,19.98,19.88,19.93,549718.3443546412,7.763,7.7708,7.7319,7.7513,549718.3444
2011-09-30 15:55:00,19.93,19.93,19.85,19.86,708547.6365417584,7.7513,7.7513,7.7202,7.7241,708547.6365
2011-10-03 09:30:00,19.63,19.74,19.54,19.7,273573.3529267695,7.6347,7.6774,7.5996,7.6619,273573.3529
2011-10-03 09:35:00,19.7,19.77,19.65,19.68,164707.32304677932,7.6619,7.6891,7.6424,7.6541,164707.323
2011-10-03 09:40:00,19.67,19.8,19.66,19.74,61964.241978937054,7.6502,7.7008,7.6463,7.6774,61964.242
2011-10-03 09:45:00,19.75,19.79,19.71,19.75,162135.68454567718,7.6813,7.6969,7.6658,7.6813,162135.6845
2011-10-03 09:50:00,19.75,19.79,19.74,19.75,188219.44648542727,7.6813,7.6969,7.6774,7.6813,188219.4465
2011-10-03 09:55:00,19.75,19.76,19.71,19.72,100048.98359049716,7.6813,7.6852,7.6658,7.6697,100048.9836
2011-10-03 10:00:00,19.72,19.95,19.68,19.82,348640.70536370313,7.6697,7.7591,7.6541,7.7085,348640.7054
2011-10-03 10:05:00,19.82,20.0,19.8,19.99,80210.62943913788,7.7085,7.7786,7.7008,7.7747,80210.6294
2011-10-03 10:10:00,19.99,20.06,19.97,20.01,105069.80161645848,7.7747,7.8019,7.7669,7.7824,105069.8016
2011-10-03 10:15:00,20.0,20.01,19.75,19.75,229243.2035268185,7.7786,7.7824,7.6813,7.6813,229243.2035
2011-10-03 10:20:00,19.76,19.79,19.68,19.71,127724.71222140582,7.6852,7.6969,7.6541,7.6658,127724.7122
2011-10-03 10:25:00,19.72,19.75,19.62,19.7,97599.804065638,7.6697,7.6813,7.6308,7.6619,97599.8041
2011-10-03 10:30:00,19.7,19.7,19.58,19.58,172789.61547881458,7.6619,7.6619,7.6152,7.6152,172789.6155
2011-10-03 10:35:00,19.58,19.61,19.54,19.6,103110.45799657116,7.6152,7.6269,7.5996,7.623,103110.458
2011-10-03 10:40:00,19.6,19.62,19.52,19.61,117927.99412196912,7.623,7.6308,7.5919,7.6269,117927.9941
2011-10-03 10:45:00,19.6,19.65,19.57,19.6,77394.07298554984,7.623,7.6424,7.6113,7.623,77394.073
2011-10-03 10:50:00,19.59,19.63,19.52,19.61,105069.80161645848,7.6191,7.6347,7.5919,7.6269,105069.8016
2011-10-03 10:55:00,19.61,19.63,19.56,19.56,149032.5740876806,7.6269,7.6347,7.6074,7.6074,149032.5741
2011-10-03 11:00:00,19.56,19.58,19.47,19.52,124908.15576781778,7.6074,7.6152,7.5724,7.5919,124908.1558
2011-10-03 11:05:00,19.52,19.63,19.47,19.63,100906.19642419789,7.5919,7.6347,7.5724,7.6347,100906.1964
2011-10-03 11:10:00,19.64,19.69,19.58,19.58,80455.5473916238,7.6385,7.658,7.6152,7.6152,80455.5474
2011-10-03 11:15:00,19.57,19.7,19.57,19.67,159564.04604457505,7.6113,7.6619,7.6113,7.6502,159564.046
2011-10-03 11:20:00,19.68,19.72,19.64,19.67,66740.14205241244,7.6541,7.6697,7.6385,7.6502,66740.1421
2011-10-03 11:25:00,19.67,19.7,19.62,19.68,120989.4685280431,7.6502,7.6619,7.6308,7.6541,120989.4685
2011-10-03 11:30:00,19.68,19.75,19.65,19.7,130541.26867499387,7.6541,7.6813,7.6424,7.6619,130541.2687
2011-10-03 11:35:00,19.7,19.73,19.67,19.7,148297.82023022286,7.6619,7.6735,7.6502,7.6619,148297.8202
2011-10-03 11:40:00,19.7,19.7,19.61,19.62,54984.08033308841,7.6619,7.6619,7.6269,7.6308,54984.0803
2011-10-03 11:45:00,19.62,19.69,19.62,19.66,48126.37766348273,7.6308,7.658,7.6308,7.6463,48126.3777
2011-10-03 11:50:00,19.66,19.72,19.66,19.71,242223.8550085721,7.6463,7.6697,7.6463,7.6658,242223.855
2011-10-03 11:55:00,19.71,19.76,19.68,19.76,147195.68944403622,7.6658,7.6852,7.6541,7.6852,147195.6894
2011-10-03 12:00:00,19.76,19.78,19.67,19.67,75434.7293656625,7.6852,7.693,7.6502,7.6502,75434.7294
2011-10-03 12:05:00,19.66,19.76,19.66,19.69,56331.12907176096,7.6463,7.6852,7.6463,7.658,56331.1291
2011-10-03 12:10:00,19.69,19.69,19.59,19.59,125275.53269654664,7.658,7.658,7.6191,7.6191,125275.5327
2011-10-03 12:15:00,19.59,19.62,19.58,19.61,51555.22899828557,7.6191,7.6308,7.6152,7.6269,51555.229
2011-10-03 12:20:00,19.62,19.66,19.6,19.66,44085.2314474651,7.6308,7.6463,7.623,7.6463,44085.2314
2011-10-03 12:25:00,19.66,19.7,19.62,19.63,50330.63923585598,7.6463,7.6619,7.6308,7.6347,50330.6392
2011-10-03 12:30:00,19.62,19.63,19.59,19.61,56820.9649767328,7.6308,7.6347,7.6191,7.6269,56820.965
2011-10-03 12:35:00,19.6,19.64,19.57,19.63,60984.570168993385,7.623,7.6385,7.6113,7.6347,60984.5702
2011-10-03 12:40:00,19.63,19.66,19.62,19.63,53024.73671320108,7.6347,7.6463,7.6308,7.6347,53024.7367
2011-10-03 12:45:00,19.64,19.66,19.57,19.57,55718.83419054616,7.6385,7.6463,7.6113,7.6113,55718.8342
2011-10-03 12:50:00,19.58,19.6,19.54,19.58,100538.819495469,7.6152,7.623,7.5996,7.6152,100538.8195
2011-10-03 12:55:00,19.59,19.6,19.56,19.57,75067.35243693362,7.6191,7.623,7.6074,7.6113,75067.3524
2011-10-03 13:00:00,19.56,19.57,19.48,19.48,84129.31667891255,7.6074,7.6113,7.5763,7.5763,84129.3167
2011-10-03 13:05:00,19.48,19.49,19.43,19.44,67964.73181484202,7.5763,7.5802,7.5569,7.5608,67964.7318
2011-10-03 13:10:00,19.44,19.48,19.4,19.4,120499.63262307126,7.5608,7.5763,7.5452,7.5452,120499.6326
2011-10-03 13:15:00,19.4,19.41,19.28,19.33,120009.79671809945,7.5452,7.5491,7.4985,7.518,120009.7967
2011-10-03 13:20:00,19.33,19.4,19.31,19.4,75434.7293656625,7.518,7.5452,7.5102,7.5452,75434.7294
2011-10-03 13:25:00,19.4,19.42,19.33,19.42,74332.59857947587,7.5452,7.553,7.518,7.553,74332.5986
2011-10-03 13:30:00,19.43,19.45,19.36,19.36,64535.88048003918,7.5569,7.5646,7.5296,7.5296,64535.8805
2011-10-03 13:35:00,19.35,19.39,19.25,19.28,60617.1932402645,7.5258,7.5413,7.4869,7.4985,60617.1932
2011-10-03 13:40:00,19.28,19.36,19.27,19.35,60862.11119275042,7.4985,7.5296,7.4946,7.5258,60862.1112
2011-10-03 13:45:00,19.35,19.37,19.3,19.31,67474.89590987019,7.5258,7.5335,7.5063,7.5102,67474.8959
2011-10-03 13:50:00,19.3,19.35,19.23,19.27,74577.51653196178,7.5063,7.5258,7.4791,7.4946,74577.5165
2011-10-03 13:55:00,19.27,19.36,19.26,19.35,80578.00636786676,7.4946,7.5296,7.4907,7.5258,80578.0064
2011-10-03 14:00:00,19.35,19.35,19.27,19.29,80088.17046289492,7.5258,7.5258,7.4946,7.5024,80088.1705
2011-10-03 14:05:00,19.3,19.42,19.3,19.4,158584.3742346314,7.5063,7.553,7.5063,7.5452,158584.3742
2011-10-03 14:10:00,19.4,19.47,19.36,19.39,100661.27847171196,7.5452,7.5724,7.5296,7.5413,100661.2785
2011-10-03 14:15:00,19.39,19.41,19.35,19.36,84251.77565515552,7.5413,7.5491,7.5258,7.5296,84251.7757
2011-10-03 14:20:00,19.36,19.4,19.32,19.35,46044.57506735243,7.5296,7.5452,7.5141,7.5258,46044.5751
2011-10-03 14:25:00,19.35,19.39,19.3,19.31,107151.60421258878,7.5258,7.5413,7.5063,7.5102,107151.6042
2011-10-03 14:30:00,19.31,19.35,19.26,19.31,116091.10947832475,7.5102,7.5258,7.4907,7.5102,116091.1095
2011-10-03 14:35:00,19.3,19.32,19.24,19.26,85353.90644134214,7.5063,7.5141,7.483,7.4907,85353.9064
2011-10-03 14:40:00,19.26,19.26,19.19,19.24,88782.75777614498,7.4907,7.4907,7.4635,7.483,88782.7578
2011-10-03 14:45:00,19.24,19.24,19.17,19.21,164339.94611805043,7.483,7.483,7.4557,7.4713,164339.9461
2011-10-03 14:50:00,19.21,19.28,19.19,19.21,74577.51653196178,7.4713,7.4985,7.4635,7.4713,74577.5165
2011-10-03 14:55:00,19.2,19.24,19.18,19.21,236835.660053882,7.4674,7.483,7.4596,7.4713,236835.6601
2011-10-03 15:00:00,19.21,19.31,19.19,19.26,133357.82512858193,7.4713,7.5102,7.4635,7.4907,133357.8251
2011-10-03 15:05:00,19.27,19.36,19.24,19.24,151604.21258878274,7.4946,7.5296,7.483,7.483,151604.2126
2011-10-03 15:10:00,19.24,19.3,19.22,19.24,137521.4303208425,7.483,7.5063,7.4752,7.483,137521.4303
2011-10-03 15:15:00,19.24,19.26,19.21,19.26,169360.76414401174,7.483,7.4907,7.4713,7.4907,169360.7641
2011-10-03 15:20:00,19.26,19.26,19.19,19.19,126867.49938770512,7.4907,7.4907,7.4635,7.4635,126867.4994
2011-10-03 15:25:00,19.2,19.26,19.17,19.21,165931.9128092089,7.4674,7.4907,7.4557,7.4713,165931.9128
2011-10-03 15:30:00,19.21,19.23,19.17,19.21,250428.60641685035,7.4713,7.4791,7.4557,7.4713,250428.6064
2011-10-03 15:35:00,19.22,19.29,19.18,19.25,226794.02400195933,7.4752,7.5024,7.4596,7.4869,226794.024
2011-10-03 15:40:00,19.25,19.27,19.17,19.21,215650.2571638501,7.4869,7.4946,7.4557,7.4713,215650.2572
2011-10-03 15:45:00,19.2,19.33,19.17,19.3,380112.6622581435,7.4674,7.518,7.4557,7.5063,380112.6623
2011-10-03 15:50:00,19.3,19.3,19.13,19.13,502694.097477345,7.5063,7.5063,7.4402,7.4402,502694.0975
2011-10-03 15:55:00,19.13,19.17,19.07,19.08,800269.4097477344,7.4402,7.4557,7.4169,7.4207,800269.4097
2011-10-04 09:30:00,18.72,18.82,18.47,18.55,382684.3007592456,7.2807,7.3196,7.1835,7.2146,382684.3008
2011-10-04 09:35:00,18.55,18.65,18.38,18.4,406808.7190791085,7.2146,7.2535,7.1485,7.1563,406808.7191
2011-10-04 09:40:00,18.38,18.46,18.25,18.25,268919.9118295371,7.1485,7.1796,7.0979,7.0979,268919.9118
2011-10-04 09:45:00,18.25,18.32,18.17,18.26,230835.17021797696,7.0979,7.1252,7.0668,7.1018,230835.1702
2011-10-04 09:50:00,18.25,18.34,18.1,18.13,379255.4494244428,7.0979,7.1329,7.0396,7.0513,379255.4494
2011-10-04 09:55:00,18.12,18.13,17.88,18.06,861009.0619642419,7.0474,7.0513,6.954,7.024,861009.062
2011-10-04 10:00:00,18.06,18.19,18.01,18.06,577883.9088905216,7.024,7.0746,7.0046,7.024,577883.9089
2011-10-04 10:05:00,18.06,18.07,17.97,18.01,484692.6279696301,7.024,7.0279,6.989,7.0046,484692.628
2011-10-04 10:10:00,18.01,18.15,18.0,18.06,576291.9421993631,7.0046,7.059,7.0007,7.024,576291.9422
2011-10-04 10:15:00,18.06,18.23,18.06,18.13,437056.08621111925,7.024,7.0902,7.024,7.0513,437056.0862
2011-10-04 10:20:00,18.13,18.25,18.09,18.11,355620.8670095518,7.0513,7.0979,7.0357,7.0435,355620.867
2011-10-04 10:25:00,18.11,18.19,18.09,18.12,400930.68821944646,7.0435,7.0746,7.0357,7.0474,400930.6882
2011-10-04 10:30:00,18.11,18.24,18.08,18.17,265735.9784472202,7.0435,7.094,7.0318,7.0668,265735.9784
2011-10-04 10:35:00,18.17,18.23,18.11,18.22,199363.2133235366,7.0668,7.0902,7.0435,7.0863,199363.2133
2011-10-04 10:40:00,18.22,18.4,18.2,18.4,230957.62919421992,7.0863,7.1563,7.0785,7.1563,230957.6292
2011-10-04 10:45:00,18.4,18.5,18.37,18.5,236100.90619642416,7.1563,7.1952,7.1446,7.1952,236100.9062
2011-10-04 10:50:00,18.5,18.51,18.37,18.41,164952.24099926522,7.1952,7.1991,7.1446,7.1602,164952.241
2011-10-04 10:55:00,18.42,18.53,18.42,18.46,142174.87141807494,7.164,7.2068,7.164,7.1796,142174.8714
2011-10-04 11:00:00,18.46,18.49,18.37,18.46,202547.14670585352,7.1796,7.1913,7.1446,7.1796,202547.1467
2011-10-04 11:05:00,18.46,18.59,18.44,18.55,344844.47710017144,7.1796,7.2302,7.1718,7.2146,344844.4771
2011-10-04 11:10:00,18.54,18.68,18.54,18.64,208547.6365417585,7.2107,7.2652,7.2107,7.2496,208547.6365
2011-10-04 11:15:00,18.64,18.67,18.51,18.51,201812.39284839577,7.2496,7.2613,7.1991,7.1991,201812.3928
2011-10-04 11:20:00,18.51,18.52,18.38,18.39,575189.8114131766,7.1991,7.2029,7.1485,7.1524,575189.8114
2011-10-04 11:25:00,18.4,18.52,18.37,18.52,244305.6576047024,7.1563,7.2029,7.1446,7.2029,244305.6576
2011-10-04 11:30:00,18.52,18.53,18.41,18.48,161278.47171197648,7.2029,7.2068,7.1602,7.1874,161278.4717
2011-10-04 11:35:00,18.47,18.48,18.34,18.41,178790.10531471955,7.1835,7.1874,7.1329,7.1602,178790.1053
2011-10-04 11:40:00,18.41,18.48,18.4,18.47,149155.03306392356,7.1602,7.1874,7.1563,7.1835,149155.0331
2011-10-04 11:45:00,18.47,18.52,18.39,18.51,423830.5167768797,7.1835,7.2029,7.1524,7.1991,423830.5168
2011-10-04 11:50:00,18.52,18.67,18.51,18.63,348763.1643399461,7.2029,7.2613,7.1991,7.2457,348763.1643
2011-10-04 11:55:00,18.63,18.69,18.58,18.68,268919.9118295371,7.2457,7.2691,7.2263,7.2652,268919.9118
2011-10-04 12:00:00,18.68,18.82,18.68,18.81,243325.9857947588,7.2652,7.3196,7.2652,7.3157,243325.9858
2011-10-04 12:05:00,18.81,18.83,18.76,18.78,278471.71197648783,7.3157,7.3235,7.2963,7.3041,278471.712
2011-10-04 12:10:00,18.77,18.8,18.74,18.8,183933.38231692385,7.3002,7.3118,7.2885,7.3118,183933.3823
2011-10-04 12:15:00,18.8,18.86,18.79,18.86,150502.0818025961,7.3118,7.3352,7.308,7.3352,150502.0818
2011-10-04 12:20:00,18.86,18.93,18.85,18.9,74822.4344844477,7.3352,7.3624,7.3313,7.3507,74822.4345
2011-10-04 12:25:00,18.88,18.88,18.78,18.81,104457.50673524367,7.343,7.343,7.3041,7.3157,104457.5067
2011-10-04 12:30:00,18.81,18.84,18.78,18.81,137154.05339211362,7.3157,7.3274,7.3041,7.3157,137154.0534
2011-10-04 12:35:00,18.8,18.91,18.79,18.9,124785.6967915748,7.3118,7.3546,7.308,7.3507,124785.6968
2011-10-04 12:40:00,18.89,19.03,18.89,19.03,123071.2711241734,7.3468,7.4013,7.3468,7.4013,123071.2711
2011-10-04 12:45:00,19.03,19.11,19.03,19.04,139235.85598824391,7.4013,7.4324,7.4013,7.4052,139235.856
2011-10-04 12:50:00,19.04,19.11,19.01,19.11,96130.2963507225,7.4052,7.4324,7.3935,7.4324,96130.2964
2011-10-04 12:55:00,19.11,19.11,18.97,18.99,110335.5375949057,7.4324,7.4324,7.378,7.3857,110335.5376
2011-10-04 13:00:00,18.99,19.0,18.91,18.93,92211.60911094784,7.3857,7.3896,7.3546,7.3624,92211.6091
2011-10-04 13:05:00,18.93,18.99,18.86,18.96,115233.89664462404,7.3624,7.3857,7.3352,7.3741,115233.8966
2011-10-04 13:10:00,18.95,18.95,18.77,18.79,115233.89664462404,7.3702,7.3702,7.3002,7.308,115233.8966
2011-10-04 13:15:00,18.79,18.87,18.78,18.81,148420.2792064658,7.308,7.3391,7.3041,7.3157,148420.2792
2011-10-04 13:20:00,18.81,18.87,18.76,18.86,118907.6659319128,7.3157,7.3391,7.2963,7.3352,118907.6659
2011-10-04 13:25:00,18.86,18.86,18.8,18.84,113886.8479059515,7.3352,7.3352,7.3118,7.3274,113886.8479
2011-10-04 13:30:00,18.83,18.95,18.83,18.93,106661.76830761692,7.3235,7.3702,7.3235,7.3624,106661.7683
2011-10-04 13:35:00,18.93,18.95,18.84,18.84,144379.13299044818,7.3624,7.3702,7.3274,7.3274,144379.133
2011-10-04 13:40:00,18.84,18.86,18.75,18.79,82904.72691648298,7.3274,7.3352,7.2924,7.308,82904.7269
2011-10-04 13:45:00,18.79,18.88,18.75,18.87,160788.63580700464,7.308,7.343,7.2924,7.3391,160788.6358
2011-10-04 13:50:00,18.86,18.89,18.78,18.79,98701.93485182464,7.3352,7.3468,7.3041,7.308,98701.9349
2011-10-04 13:55:00,18.79,18.85,18.71,18.71,128826.84300759244,7.308,7.3313,7.2768,7.2768,128826.843
2011-10-04 14:00:00,18.71,18.85,18.71,18.81,160421.25887827575,7.2768,7.3313,7.2768,7.3157,160421.2589
2011-10-04 14:05:00,18.81,18.86,18.77,18.77,233161.8907665932,7.3157,7.3352,7.3002,7.3002,233161.8908
2011-10-04 14:10:00,18.77,18.81,18.75,18.79,221650.7469997551,7.3002,7.3157,7.2924,7.308,221650.747
2011-10-04 14:15:00,18.78,18.81,18.77,18.77,208057.80063678665,7.3041,7.3157,7.3002,7.3002,208057.8006
2011-10-04 14:20:00,18.77,18.8,18.72,18.79,201322.556943424,7.3002,7.3118,7.2807,7.308,201322.5569
2011-10-04 14:25:00,18.78,18.82,18.77,18.78,164217.48714180748,7.3041,7.3196,7.3002,7.3041,164217.4871
2011-10-04 14:30:00,18.77,18.88,18.77,18.86,190056.3311290717,7.3002,7.343,7.3002,7.3352,190056.3311
2011-10-04 14:35:00,18.86,18.89,18.85,18.86,199730.59025226548,7.3352,7.3468,7.3313,7.3352,199730.5903
2011-10-04 14:40:00,18.86,18.88,18.67,18.72,190301.24908155767,7.3352,7.343,7.2613,7.2807,190301.2491
2011-10-04 14:45:00,18.71,18.77,18.67,18.76,163972.56918932157,7.2768,7.3002,7.2613,7.2963,163972.5692
2011-10-04 14:50:00,18.76,18.77,18.58,18.6,172667.15650257163,7.2963,7.3002,7.2263,7.2341,172667.1565
2011-10-04 14:55:00,18.59,18.68,18.58,18.59,210384.52118540287,7.2302,7.2652,7.2263,7.2302,210384.5212
2011-10-04 15:00:00,18.59,18.72,18.59,18.66,188341.9054616704,7.2302,7.2807,7.2302,7.2574,188341.9055
2011-10-04 15:05:00,18.66,18.68,18.5,18.5,259980.4065638011,7.2574,7.2652,7.1952,7.1952,259980.4066
2011-10-04 15:10:00,18.5,18.52,18.43,18.48,410360.0293901543,7.1952,7.2029,7.1679,7.1874,410360.0294
2011-10-04 15:15:00,18.47,18.5,18.41,18.43,497673.2794513837,7.1835,7.1952,7.1602,7.1679,497673.2795
2011-10-04 15:20:00,18.42,18.5,18.33,18.49,630908.6456037227,7.164,7.1952,7.129,7.1913,630908.6456
2011-10-04 15:25:00,18.49,18.75,18.49,18.66,475753.12270389416,7.1913,7.2924,7.1913,7.2574,475753.1227
2011-10-04 15:30:00,18.65,18.77,18.58,18.74,742468.772961058,7.2535,7.3002,7.2263,7.2885,742468.773
2011-10-04 15:35:00,18.73,18.86,18.69,18.81,335292.6769532206,7.2846,7.3352,7.2691,7.3157,335292.677
2011-10-04 15:40:00,18.8,18.9,18.73,18.82,794024.0019593436,7.3118,7.3507,7.2846,7.3196,794024.002
2011-10-04 15:45:00,18.82,19.07,18.8,18.99,729365.6625030615,7.3196,7.4169,7.3118,7.3857,729365.6625
2011-10-04 15:50:00,18.99,19.11,18.95,19.05,536492.7749204016,7.3857,7.4324,7.3702,7.4091,536492.7749
2011-10-04 15:55:00,19.05,19.28,19.0,19.27,946730.3453343128,7.4091,7.4985,7.3896,7.4946,946730.3453
2011-10-05 09:30:00,19.29,19.39,19.12,19.18,249326.4756306637,7.5024,7.5413,7.4363,7.4596,249326.4756
2011-10-05 09:35:00,19.17,19.21,18.94,19.02,211854.0289003184,7.4557,7.4713,7.3663,7.3974,211854.0289
2011-10-05 09:40:00,19.02,19.15,18.97,19.04,171320.10776389908,7.3974,7.448,7.378,7.4052,171320.1078
2011-10-05 09:45:00,19.04,19.04,18.92,19.01,172789.61547881458,7.4052,7.4052,7.3585,7.3935,172789.6155
2011-10-05 09:50:00,19.01,19.11,18.99,19.09,313862.3561107029,7.3935,7.4324,7.3857,7.4246,313862.3561
2011-10-05 09:55:00,19.1,19.1,19.01,19.04,164584.86407053637,7.4285,7.4285,7.3935,7.4052,164584.8641
2011-10-05 10:00:00,19.04,19.3,19.04,19.3,173401.91036002935,7.4052,7.5063,7.4052,7.5063,173401.9104
2011-10-05 10:05:00,19.3,19.41,19.27,19.39,244673.0345334313,7.5063,7.5491,7.4946,7.5413,244673.0345
2011-10-05 10:10:00,19.39,19.39,19.14,19.19,262796.9630173892,7.5413,7.5413,7.4441,7.4635,262796.963
2011-10-05 10:15:00,19.19,19.2,19.14,19.14,338476.6103355376,7.4635,7.4674,7.4441,7.4441,338476.6103
2011-10-05 10:20:00,19.15,19.22,19.11,19.21,423095.762919422,7.448,7.4752,7.4324,7.4713,423095.7629
2011-10-05 10:25:00,19.21,19.21,19.13,19.15,442811.6580945383,7.4713,7.4713,7.4402,7.448,442811.6581
2011-10-05 10:30:00,19.16,19.24,19.15,19.18,536860.1518491305,7.4519,7.483,7.448,7.4596,536860.1518
2011-10-05 10:35:00,19.19,19.22,19.15,19.21,391011.5111437668,7.4635,7.4752,7.448,7.4713,391011.5111
2011-10-05 10:40:00,19.22,19.37,19.22,19.35,151849.13054126868,7.4752,7.5335,7.4752,7.5258,151849.1305
2011-10-05 10:45:00,19.35,19.36,19.25,19.29,309576.29194219934,7.5258,7.5296,7.4869,7.5024,309576.2919
2011-10-05 10:50:00,19.29,19.3,19.17,19.18,366642.1748714181,7.5024,7.5063,7.4557,7.4596,366642.1749
2011-10-05 10:55:00,19.18,19.27,19.17,19.26,369336.27234876313,7.4596,7.4946,7.4557,7.4907,369336.2723
2011-10-05 11:00:00,19.26,19.3,19.19,19.28,197036.4927749204,7.4907,7.5063,7.4635,7.4985,197036.4928
2011-10-05 11:05:00,19.28,19.33,19.23,19.27,356967.9157482243,7.4985,7.518,7.4791,7.4946,356967.9157
2011-10-05 11:10:00,19.28,19.32,19.26,19.26,117438.1582169973,7.4985,7.5141,7.4907,7.4907,117438.1582
2011-10-05 11:15:00,19.27,19.27,19.17,19.19,210017.144256674,7.4946,7.4946,7.4557,7.4635,210017.1443
2011-10-05 11:20:00,19.19,19.23,19.17,19.19,144868.96889542002,7.4635,7.4791,7.4557,7.4635,144868.9689
2011-10-05 11:25:00,19.2,19.24,19.14,19.16,301738.91746265,7.4674,7.483,7.4441,7.4519,301738.9175
2011-10-05 11:30:00,19.16,19.21,19.16,19.17,339823.6590742101,7.4519,7.4713,7.4519,7.4557,339823.6591
2011-10-05 11:35:00,19.17,19.24,19.17,19.23,299779.5738427627,7.4557,7.483,7.4557,7.4791,299779.5738
2011-10-05 11:40:00,19.22,19.26,19.21,19.26,110947.83247612049,7.4752,7.4907,7.4713,7.4907,110947.8325
2011-10-05 11:45:00,19.26,19.28,19.21,19.27,126500.12245897624,7.4907,7.4985,7.4713,7.4946,126500.1225
2011-10-05 11:50:00,19.26,19.39,19.23,19.39,329782.0230222875,7.4907,7.5413,7.4791,7.5413,329782.023
2011-10-05 11:55:00,19.39,19.45,19.38,19.44,218344.3546411952,7.5413,7.5646,7.5374,7.5608,218344.3546
2011-10-05 12:00:00,19.44,19.5,19.41,19.42,190913.54396277247,7.5608,7.5841,7.5491,7.553,190913.544
2011-10-05 12:05:00,19.42,19.47,19.41,19.42,118785.20695566984,7.553,7.5724,7.5491,7.553,118785.207
2011-10-05 12:10:00,19.42,19.48,19.39,19.47,94415.87068332107,7.553,7.5763,7.5413,7.5724,94415.8707
2011-10-05 12:15:00,19.47,19.49,19.36,19.37,132623.07127112415,7.5724,7.5802,7.5296,7.5335,132623.0713
2011-10-05 12:20:00,19.37,19.39,19.35,19.38,73720.30369826108,7.5335,7.5413,7.5258,7.5374,73720.3037
2011-10-05 12:25:00,19.38,19.42,19.35,19.35,96497.67327945138,7.5374,7.553,7.5258,7.5258,96497.6733
2011-10-05 12:30:00,19.35,19.37,19.34,19.36,75189.81141317658,7.5258,7.5335,7.5219,7.5296,75189.8114
2011-10-05 12:35:00,19.36,19.38,19.27,19.27,112662.25814352192,7.5296,7.5374,7.4946,7.4946,112662.2581
2011-10-05 12:40:00,19.27,19.34,19.25,19.28,150379.62282635315,7.4946,7.5219,7.4869,7.4985,150379.6228
2011-10-05 12:45:00,19.27,19.28,19.23,19.26,102253.24516287044,7.4946,7.4985,7.4791,7.4907,102253.2452
2011-10-05 12:50:00,19.27,19.34,19.24,19.32,97232.42713690911,7.4946,7.5219,7.483,7.5141,97232.4271
2011-10-05 12:55:00,19.33,19.39,19.29,19.37,225814.35219201565,7.518,7.5413,7.5024,7.5335,225814.3522
2011-10-05 13:00:00,19.38,19.53,19.37,19.49,235611.0702914524,7.5374,7.5958,7.5335,7.5802,235611.0703
2011-10-05 13:05:00,19.5,19.54,19.47,19.54,249081.55767817772,7.5841,7.5996,7.5724,7.5996,249081.5577
2011-10-05 13:10:00,19.54,19.56,19.49,19.52,353049.2285084496,7.5996,7.6074,7.5802,7.5919,353049.2285
2011-10-05 13:15:00,19.53,19.65,19.5,19.62,156135.1947097722,7.5958,7.6424,7.5841,7.6308,156135.1947
2011-10-05 13:20:00,19.62,19.74,19.59,19.69,288145.9710996816,7.6308,7.6774,7.6191,7.658,288145.9711
2011-10-05 13:25:00,19.7,19.83,19.67,19.82,257286.309086456,7.6619,7.7124,7.6502,7.7085,257286.3091
2011-10-05 13:30:00,19.82,19.92,19.81,19.86,259857.94758755816,7.7085,7.7474,7.7047,7.7241,259857.9476
2011-10-05 13:35:00,19.85,19.85,19.74,19.75,96007.83737447954,7.7202,7.7202,7.6774,7.6813,96007.8374
2011-10-05 13:40:00,19.75,19.77,19.73,19.76,99559.14768552534,7.6813,7.6891,7.6735,7.6852,99559.1477
2011-10-05 13:45:00,19.77,19.93,19.76,19.93,191403.37986774428,7.6891,7.7513,7.6852,7.7513,191403.3799
2011-10-05 13:50:00,19.93,20.02,19.93,20.02,236100.90619642416,7.7513,7.7863,7.7513,7.7863,236100.9062
2011-10-05 13:55:00,20.02,20.05,19.97,19.98,285819.2505510654,7.7863,7.798,7.7669,7.7708,285819.2506
2011-10-05 14:00:00,19.98,20.02,19.91,19.92,126010.2865540044,7.7708,7.7863,7.7435,7.7474,126010.2866
2011-10-05 14:05:00,19.91,19.92,19.84,19.88,174136.66421748712,7.7435,7.7474,7.7163,7.7319,174136.6642
2011-10-05 14:10:00,19.88,19.93,19.86,19.93,230222.87533676217,7.7319,7.7513,7.7241,7.7513,230222.8753
2011-10-05 14:15:00,19.93,19.98,19.91,19.97,226181.7291207445,7.7513,7.7708,7.7435,7.7669,226181.7291
2011-10-05 14:20:00,19.96,19.97,19.89,19.97,105069.80161645848,7.763,7.7669,7.7358,7.7669,105069.8016
2011-10-05 14:25:00,19.96,20.01,19.96,20.0,88782.75777614498,7.763,7.7824,7.763,7.7786,88782.7578
2011-10-05 14:30:00,20.0,20.01,19.88,19.9,154788.14597109967,7.7786,7.7824,7.7319,7.7397,154788.146
2011-10-05 14:35:00,19.91,19.93,19.84,19.85,204751.4082782268,7.7435,7.7513,7.7163,7.7202,204751.4083
2011-10-05 14:40:00,19.85,19.88,19.84,19.87,163237.81533186382,7.7202,7.7319,7.7163,7.728,163237.8153
2011-10-05 14:45:00,19.87,19.99,19.87,19.98,161523.3896644624,7.728,7.7747,7.728,7.7708,161523.3897
2011-10-05 14:50:00,19.97,20.01,19.95,20.01,141929.95346558903,7.7669,7.7824,7.7591,7.7824,141929.9535
2011-10-05 14:55:00,20.0,20.01,19.94,19.97,128337.0071026206,7.7786,7.7824,7.7552,7.7669,128337.0071
2011-10-05 15:00:00,19.97,19.99,19.91,19.96,225814.35219201565,7.7669,7.7747,7.7435,7.763,225814.3522
2011-10-05 15:05:00,19.95,20.04,19.93,19.99,240999.2652461425,7.7591,7.7941,7.7513,7.7747,240999.2652
2011-10-05 15:10:00,19.99,20.06,19.97,20.06,153073.72030369824,7.7747,7.8019,7.7669,7.8019,153073.7203
2011-10-05 15:15:00,20.06,20.15,20.05,20.15,256796.47318148412,7.8019,7.8369,7.798,7.8369,256796.4732
2011-10-05 15:20:00,20.15,20.15,20.03,20.05,213201.0776389909,7.8369,7.8369,7.7902,7.798,213201.0776
2011-10-05 15:25:00,20.03,20.17,20.03,20.17,223120.25471467056,7.7902,7.8447,7.7902,7.8447,223120.2547
2011-10-05 15:30:00,20.16,20.24,20.16,20.21,547269.164829782,7.8408,7.8719,7.8408,7.8602,547269.1648
2011-10-05 15:35:00,20.21,20.22,20.14,20.15,651971.5895175115,7.8602,7.8641,7.833,7.8369,651971.5895
2011-10-05 15:40:00,20.14,20.18,20.1,20.17,508817.046289493,7.833,7.8486,7.8174,7.8447,508817.0463
2011-10-05 15:45:00,20.18,20.22,20.15,20.19,619764.8787656134,7.8486,7.8641,7.8369,7.8524,619764.8788
2011-10-05 15:50:00,20.19,20.27,20.17,20.26,783002.6940974772,7.8524,7.8836,7.8447,7.8797,783002.6941
2011-10-05 15:55:00,20.25,20.28,20.19,20.2,729488.1214793044,7.8758,7.8875,7.8524,7.8563,729488.1215
2011-10-06 09:30:00,20.14,20.16,20.03,20.1,94293.41170707812,7.833,7.8408,7.7902,7.8174,94293.4117
2011-10-06 09:35:00,20.1,20.37,20.1,20.31,190791.0849865295,7.8174,7.9225,7.8174,7.8991,190791.085
2011-10-06 09:40:00,20.28,20.36,20.28,20.28,290595.15062454075,7.8875,7.9186,7.8875,7.8875,290595.1506
2011-10-06 09:45:00,20.3,20.34,20.08,20.1,200587.80308596612,7.8952,7.9108,7.8097,7.8174,200587.8031
2011-10-06 09:50:00,20.1,20.1,19.93,20.0,303820.7200587803,7.8174,7.8174,7.7513,7.7786,303820.7201
2011-10-06 09:55:00,20.0,20.01,19.89,19.89,193117.8055351457,7.7786,7.7824,7.7358,7.7358,193117.8055
2011-10-06 10:00:00,19.89,19.99,19.86,19.97,140337.98677443055,7.7358,7.7747,7.7241,7.7669,140337.9868
2011-10-06 10:05:00,19.97,20.04,19.95,20.03,111192.7504286064,7.7669,7.7941,7.7591,7.7902,111192.7504
2011-10-06 10:10:00,20.03,20.25,20.01,20.23,178790.10531471955,7.7902,7.8758,7.7824,7.868,178790.1053
2011-10-06 10:15:00,20.23,20.31,20.22,20.23,222263.04188096983,7.868,7.8991,7.8641,7.868,222263.0419
2011-10-06 10:20:00,20.23,20.34,20.18,20.34,249204.0166544208,7.868,7.9108,7.8486,7.9108,249204.0167
2011-10-06 10:25:00,20.34,20.45,20.34,20.44,167646.3384766103,7.9108,7.9536,7.9108,7.9497,167646.3385
2011-10-06 10:30:00,20.43,20.59,20.42,20.59,135317.16874846927,7.9458,8.008,7.9419,8.008,135317.1687
2011-10-06 10:35:00,20.59,20.67,20.59,20.64,309943.66887092823,8.008,8.0391,8.008,8.0275,309943.6689
2011-10-06 10:40:00,20.64,20.65,20.56,20.59,181606.6617683076,8.0275,8.0314,7.9964,8.008,181606.6618
2011-10-06 10:45:00,20.59,20.59,20.53,20.56,176830.7616948322,8.008,8.008,7.9847,7.9964,176830.7617
2011-10-06 10:50:00,20.56,20.59,20.51,20.54,122826.35317168749,7.9964,8.008,7.9769,7.9886,122826.3532
2011-10-06 10:55:00,20.55,20.59,20.55,20.56,93681.11682586333,7.9925,8.008,7.9925,7.9964,93681.1168
2011-10-06 11:00:00,20.56,20.59,20.52,20.59,82659.80896399706,7.9964,8.008,7.9808,8.008,82659.809
2011-10-06 11:05:00,20.58,20.72,20.57,20.69,161890.76659319128,8.0041,8.0586,8.0002,8.0469,161890.7666
2011-10-06 11:10:00,20.69,20.74,20.68,20.73,180749.4489346069,8.0469,8.0664,8.043,8.0625,180749.4489
2011-10-06 11:15:00,20.73,20.73,20.59,20.63,220058.78030859664,8.0625,8.0625,8.008,8.0236,220058.7803
2011-10-06 11:20:00,20.64,20.65,20.56,20.59,73965.221650747,8.0275,8.0314,7.9964,8.008,73965.2217
2011-10-06 11:25:00,20.59,20.68,20.59,20.68,68454.56771981386,8.008,8.043,8.008,8.043,68454.5677
2011-10-06 11:30:00,20.68,20.81,20.68,20.81,115968.6505020818,8.043,8.0936,8.043,8.0936,115968.6505
2011-10-06 11:35:00,20.8,20.95,20.78,20.95,131643.3994611805,8.0897,8.148,8.0819,8.148,131643.3995
2011-10-06 11:40:00,20.95,20.99,20.89,20.99,99681.6066617683,8.148,8.1636,8.1247,8.1636,99681.6067
2011-10-06 11:45:00,20.99,21.02,20.9,20.92,91354.39627724711,8.1636,8.1753,8.1286,8.1364,91354.3963
2011-10-06 11:50:00,20.92,20.92,20.81,20.82,126010.2865540044,8.1364,8.1364,8.0936,8.0975,126010.2866
2011-10-06 11:55:00,20.82,20.83,20.74,20.78,158461.91525838844,8.0975,8.1014,8.0664,8.0819,158461.9153
2011-10-06 12:00:00,20.78,20.79,20.73,20.73,54371.78545187362,8.0819,8.0858,8.0625,8.0625,54371.7855
2011-10-06 12:05:00,20.73,20.77,20.7,20.75,61841.783002694094,8.0625,8.078,8.0508,8.0702,61841.783
2011-10-06 12:10:00,20.75,20.84,20.75,20.84,61474.40607396522,8.0702,8.1053,8.0702,8.1053,61474.4061
2011-10-06 12:15:00,20.84,20.88,20.81,20.87,56086.21111927504,8.1053,8.1208,8.0936,8.1169,56086.2111
2011-10-06 12:20:00,20.86,20.9,20.85,20.88,47024.2468772961,8.113,8.1286,8.1091,8.1208,47024.2469
2011-10-06 12:25:00,20.89,20.89,20.8,20.85,43717.85451873622,8.1247,8.1247,8.0897,8.1091,43717.8545
2011-10-06 12:30:00,20.86,20.88,20.82,20.83,58045.55473916238,8.113,8.1208,8.0975,8.1014,58045.5547
2011-10-06 12:35:00,20.82,20.85,20.81,20.82,44330.14939995101,8.0975,8.1091,8.0936,8.0975,44330.1494
2011-10-06 12:40:00,20.82,20.82,20.76,20.77,27553.269654665684,8.0975,8.0975,8.0741,8.078,27553.2697
2011-10-06 12:45:00,20.76,20.77,20.72,20.73,31104.579965711484,8.0741,8.078,8.0586,8.0625,31104.58
2011-10-06 12:50:00,20.73,20.73,20.65,20.65,119152.58388439871,8.0625,8.0625,8.0314,8.0314,119152.5839
2011-10-06 12:55:00,20.66,20.68,20.61,20.62,84251.77565515552,8.0352,8.043,8.0158,8.0197,84251.7757
2011-10-06 13:00:00,20.62,20.66,20.61,20.64,45922.11609110948,8.0197,8.0352,8.0158,8.0275,45922.1161
2011-10-06 13:05:00,20.63,20.64,20.58,20.63,89884.88856233162,8.0236,8.0275,8.0041,8.0236,89884.8886
2011-10-06 13:10:00,20.63,20.64,20.57,20.62,80945.38329659564,8.0236,8.0275,8.0002,8.0197,80945.3833
2011-10-06 13:15:00,20.63,20.65,20.61,20.63,62209.15993142297,8.0236,8.0314,8.0158,8.0236,62209.1599
2011-10-06 13:20:00,20.63,20.72,20.61,20.72,32696.546656869945,8.0236,8.0586,8.0158,8.0586,32696.5467
2011-10-06 13:25:00,20.72,20.76,20.67,20.67,30859.662013225567,8.0586,8.0741,8.0391,8.0391,30859.662
2011-10-06 13:30:00,20.66,20.68,20.64,20.65,35880.48003918687,8.0352,8.043,8.0275,8.0314,35880.48
2011-10-06 13:35:00,20.66,20.67,20.59,20.59,34655.89027675729,8.0352,8.0391,8.008,8.008,34655.8903
2011-10-06 13:40:00,20.59,20.62,20.53,20.55,41513.592946362965,8.008,8.0197,7.9847,7.9925,41513.5929
2011-10-06 13:45:00,20.54,20.61,20.54,20.59,58045.55473916238,7.9886,8.0158,7.9886,8.008,58045.5547
2011-10-06 13:50:00,20.6,20.63,20.59,20.62,59515.06245407788,8.0119,8.0236,8.008,8.0197,59515.0625
2011-10-06 13:55:00,20.62,20.64,20.59,20.61,48616.213568454565,8.0197,8.0275,8.008,8.0158,48616.2136
2011-10-06 14:00:00,20.63,20.66,20.59,20.66,52534.90080822924,8.0236,8.0352,8.008,8.0352,52534.9008
2011-10-06 14:05:00,20.66,20.7,20.65,20.69,31471.95689444036,8.0352,8.0508,8.0314,8.0469,31471.9569
2011-10-06 14:10:00,20.68,20.69,20.68,20.68,20083.27210384521,8.043,8.0469,8.043,8.043,20083.2721
2011-10-06 14:15:00,20.68,20.71,20.67,20.71,53514.57261817291,8.043,8.0547,8.0391,8.0547,53514.5726
2011-10-06 14:20:00,20.7,20.73,20.67,20.7,82047.51408278226,8.0508,8.0625,8.0391,8.0508,82047.5141
2011-10-06 14:25:00,20.7,20.7,20.65,20.67,49963.26230712711,8.0508,8.0508,8.0314,8.0391,49963.2623
2011-10-06 14:30:00,20.68,20.7,20.63,20.63,87068.33210874356,8.043,8.0508,8.0236,8.0236,87068.3321
2011-10-06 14:35:00,20.62,20.68,20.6,20.66,149155.03306392356,8.0197,8.043,8.0119,8.0352,149155.0331
2011-10-06 14:40:00,20.66,20.66,20.6,20.64,81190.30124908155,8.0352,8.0352,8.0119,8.0275,81190.3012
2011-10-06 14:45:00,20.64,20.66,20.61,20.61,60127.35733529268,8.0275,8.0352,8.0158,8.0158,60127.3573
2011-10-06 14:50:00,20.61,20.64,20.58,20.61,32574.087680626988,8.0158,8.0275,8.0041,8.0158,32574.0877
2011-10-06 14:55:00,20.6,20.64,20.59,20.62,46656.869948567226,8.0119,8.0275,8.008,8.0197,46656.8699
2011-10-06 15:00:00,20.63,20.64,20.58,20.62,53637.031594415865,8.0236,8.0275,8.0041,8.0197,53637.0316
2011-10-06 15:05:00,20.62,20.69,20.62,20.68,73720.30369826108,8.0197,8.0469,8.0197,8.043,73720.3037
2011-10-06 15:10:00,20.69,20.72,20.63,20.63,139235.85598824391,8.0469,8.0586,8.0236,8.0236,139235.856
2011-10-06 15:15:00,20.62,20.66,20.53,20.55,159319.12809208914,8.0197,8.0352,7.9847,7.9925,159319.1281
2011-10-06 15:20:00,20.55,20.56,20.5,20.52,110090.61964241978,7.9925,7.9964,7.973,7.9808,110090.6196
2011-10-06 15:25:00,20.52,20.6,20.52,20.55,91844.23218221896,7.9808,8.0119,7.9808,7.9925,91844.2322
2011-10-06 15:30:00,20.55,20.64,20.53,20.59,109845.70168993386,7.9925,8.0275,7.9847,8.008,109845.7017
2011-10-06 15:35:00,20.58,20.65,20.57,20.64,112049.96326230712,8.0041,8.0314,8.0002,8.0275,112049.9633
2011-10-06 15:40:00,20.64,20.74,20.62,20.73,195199.608131276,8.0275,8.0664,8.0197,8.0625,195199.6081
2011-10-06 15:45:00,20.74,20.75,20.66,20.71,199118.29537105068,8.0664,8.0702,8.0352,8.0547,199118.2954
2011-10-06 15:50:00,20.7,20.76,20.7,20.75,238305.16776879743,8.0508,8.0741,8.0508,8.0702,238305.1678
2011-10-06 15:55:00,20.75,20.81,20.74,20.77,481753.6125397991,8.0702,8.0936,8.0664,8.078,481753.6125
2011-10-07 09:30:00,20.98,20.98,20.81,20.83,105682.09649767326,8.1597,8.1597,8.0936,8.1014,105682.0965
2011-10-07 09:35:00,20.82,20.86,20.72,20.72,103110.45799657116,8.0975,8.113,8.0586,8.0586,103110.458
2011-10-07 09:40:00,20.72,20.77,20.62,20.77,131398.4815086946,8.0586,8.078,8.0197,8.078,131398.4815
2011-10-07 09:45:00,20.77,20.79,20.59,20.71,105314.7195689444,8.078,8.0858,8.008,8.0547,105314.7196
2011-10-07 09:50:00,20.72,20.73,20.6,20.68,162258.14352192014,8.0586,8.0625,8.0119,8.043,162258.1435
2011-10-07 09:55:00,20.68,20.77,20.66,20.73,85966.20132255694,8.043,8.078,8.0352,8.0625,85966.2013
2011-10-07 10:00:00,20.73,20.75,20.61,20.7,115111.43766838108,8.0625,8.0702,8.0158,8.0508,115111.4377
2011-10-07 10:05:00,20.69,20.69,20.56,20.58,130296.35072250797,8.0469,8.0469,7.9964,8.0041,130296.3507
2011-10-07 10:10:00,20.58,20.7,20.56,20.66,232672.0548616213,8.0041,8.0508,7.9964,8.0352,232672.0549
2011-10-07 10:15:00,20.66,20.77,20.64,20.77,261939.75018368845,8.0352,8.078,8.0275,8.078,261939.7502
2011-10-07 10:20:00,20.76,20.76,20.64,20.74,217242.2238550085,8.0741,8.0741,8.0275,8.0664,217242.2239
2011-10-07 10:25:00,20.74,20.75,20.67,20.72,198873.3774185648,8.0664,8.0702,8.0391,8.0586,198873.3774
2011-10-07 10:30:00,20.72,20.75,20.67,20.68,318025.9613029635,8.0586,8.0702,8.0391,8.043,318025.9613
2011-10-07 10:35:00,20.68,20.68,20.61,20.63,109968.16066617682,8.043,8.043,8.0158,8.0236,109968.1607
2011-10-07 10:40:00,20.63,20.66,20.59,20.6,192383.051677688,8.0236,8.0352,8.008,8.0119,192383.0517
2011-10-07 10:45:00,20.6,20.63,20.55,20.57,163605.19226059268,8.0119,8.0236,7.9925,8.0002,163605.1923
2011-10-07 10:50:00,20.58,20.59,20.52,20.54,155890.2767572863,8.0041,8.008,7.9808,7.9886,155890.2768
2011-10-07 10:55:00,20.54,20.55,20.47,20.48,68454.56771981386,7.9886,7.9925,7.9613,7.9652,68454.5677
2011-10-07 11:00:00,20.48,20.52,20.44,20.5,137031.59441587067,7.9652,7.9808,7.9497,7.973,137031.5944
2011-10-07 11:05:00,20.5,20.59,20.49,20.59,186505.02081802595,7.973,8.008,7.9691,8.008,186505.0208
2011-10-07 11:10:00,20.59,20.61,20.48,20.49,69679.15748224345,8.008,8.0158,7.9652,7.9691,69679.1575
2011-10-07 11:15:00,20.48,20.59,20.48,20.54,66250.3061474406,7.9652,8.008,7.9652,7.9886,66250.3061
2011-10-07 11:20:00,20.53,20.57,20.48,20.52,85721.28337007102,7.9847,8.0002,7.9652,7.9808,85721.2834
2011-10-07 11:25:00,20.53,20.62,20.53,20.61,64290.96252755327,7.9847,8.0197,7.9847,8.0158,64290.9625
2011-10-07 11:30:00,20.61,20.64,20.55,20.57,59392.60347783492,8.0158,8.0275,7.9925,8.0002,59392.6035
2011-10-07 11:35:00,20.57,20.57,20.53,20.55,63556.20867009551,8.0002,8.0002,7.9847,7.9925,63556.2087
2011-10-07 11:40:00,20.55,20.66,20.55,20.63,46167.03404359539,7.9925,8.0352,7.9925,8.0236,46167.034
2011-10-07 11:45:00,20.62,20.68,20.59,20.59,51555.22899828557,8.0197,8.043,8.008,8.008,51555.229
2011-10-07 11:50:00,20.61,20.67,20.59,20.67,42860.64168503551,8.0158,8.0391,8.008,8.0391,42860.6417
2011-10-07 11:55:00,20.68,20.69,20.6,20.67,53024.73671320108,8.043,8.0469,8.0119,8.0391,53024.7367
2011-10-07 12:00:00,20.68,20.68,20.5,20.59,189321.577271614,8.043,8.043,7.973,8.008,189321.5773
2011-10-07 12:05:00,20.6,20.66,20.59,20.64,61351.94709772226,8.0119,8.0352,8.008,8.0275,61351.9471
2011-10-07 12:10:00,20.65,20.66,20.53,20.59,90987.01934851824,8.0314,8.0352,7.9847,8.008,90987.0193
2011-10-07 12:15:00,20.61,20.62,20.42,20.42,128459.46607886357,8.0158,8.0197,7.9419,7.9419,128459.4661
2011-10-07 12:20:00,20.43,20.53,20.41,20.5,217487.14180749448,7.9458,7.9847,7.938,7.973,217487.1418
2011-10-07 12:25:00,20.5,20.59,20.46,20.56,119519.9608131276,7.973,8.008,7.9575,7.9964,119519.9608
2011-10-07 12:30:00,20.55,20.55,20.48,20.5,123438.64805290228,7.9925,7.9925,7.9652,7.973,123438.6481
2011-10-07 12:35:00,20.5,20.56,20.5,20.52,88905.21675238795,7.973,7.9964,7.973,7.9808,88905.2168
2011-10-07 12:40:00,20.53,20.54,20.46,20.48,117805.53514572616,7.9847,7.9886,7.9575,7.9652,117805.5351
2011-10-07 12:45:00,20.47,20.55,20.47,20.52,136664.2174871418,7.9613,7.9925,7.9613,7.9808,136664.2175
2011-10-07 12:50:00,20.53,20.57,20.46,20.5,100906.19642419789,7.9847,8.0002,7.9575,7.973,100906.1964
2011-10-07 12:55:00,20.5,20.51,20.46,20.5,125887.82757776145,7.973,7.9769,7.9575,7.973,125887.8276
2011-10-07 13:00:00,20.5,20.55,20.48,20.5,112784.71711976489,7.973,7.9925,7.9652,7.973,112784.7171
2011-10-07 13:05:00,20.5,20.52,20.41,20.46,46656.869948567226,7.973,7.9808,7.938,7.9575,46656.8699
2011-10-07 13:10:00,20.46,20.5,20.43,20.5,253979.9167278961,7.9575,7.973,7.9458,7.973,253979.9167
2011-10-07 13:15:00,20.5,20.52,20.47,20.48,55596.3752143032,7.973,7.9808,7.9613,7.9652,55596.3752
2011-10-07 13:20:00,20.48,20.5,20.46,20.5,75924.56527063434,7.9652,7.973,7.9575,7.973,75924.5653
2011-10-07 13:25:00,20.5,20.55,20.45,20.46,130173.891746265,7.973,7.9925,7.9536,7.9575,130173.8917
2011-10-07 13:30:00,20.46,20.46,20.42,20.42,42248.34680382072,7.9575,7.9575,7.9419,7.9419,42248.3468
2011-10-07 13:35:00,20.42,20.44,20.4,20.42,74087.68062698995,7.9419,7.9497,7.9341,7.9419,74087.6806
2011-10-07 13:40:00,20.42,20.43,20.36,20.37,72863.09086456036,7.9419,7.9458,7.9186,7.9225,72863.0909
2011-10-07 13:45:00,20.37,20.45,20.37,20.42,62821.45481263776,7.9225,7.9536,7.9225,7.9419,62821.4548
2011-10-07 13:50:00,20.42,20.45,20.4,20.44,28288.02351212344,7.9419,7.9536,7.9341,7.9497,28288.0235
2011-10-07 13:55:00,20.44,20.5,20.43,20.47,75189.81141317658,7.9497,7.973,7.9458,7.9613,75189.8114
2011-10-07 14:00:00,20.47,20.51,20.46,20.5,53881.949546901786,7.9613,7.9769,7.9575,7.973,53881.9495
2011-10-07 14:05:00,20.5,20.57,20.5,20.57,68454.56771981386,7.973,8.0002,7.973,8.0002,68454.5677
2011-10-07 14:10:00,20.56,20.57,20.43,20.47,60249.81631153563,7.9964,8.0002,7.9458,7.9613,60249.8163
2011-10-07 14:15:00,20.46,20.51,20.45,20.5,82659.80896399706,7.9575,7.9769,7.9536,7.973,82659.809
2011-10-07 14:20:00,20.51,20.64,20.51,20.59,168381.0923340681,7.9769,8.0275,7.9769,8.008,168381.0923
2011-10-07 14:25:00,20.59,20.67,20.53,20.53,99314.22973303942,8.008,8.0391,7.9847,7.9847,99314.2297
2011-10-07 14:30:00,20.53,20.57,20.52,20.54,72618.17291207446,7.9847,8.0002,7.9808,7.9886,72618.1729
2011-10-07 14:35:00,20.55,20.59,20.52,20.53,73475.38574577516,7.9925,8.008,7.9808,7.9847,73475.3857
2011-10-07 14:40:00,20.54,20.55,20.42,20.44,89639.9706098457,7.9886,7.9925,7.9419,7.9497,89639.9706
2011-10-07 14:45:00,20.43,20.5,20.43,20.47,82414.89101151114,7.9458,7.973,7.9458,7.9613,82414.891
2011-10-07 14:50:00,20.46,20.51,20.45,20.48,83761.93975018368,7.9575,7.9769,7.9536,7.9652,83761.9398
2011-10-07 14:55:00,20.49,20.55,20.48,20.52,79720.79353416605,7.9691,7.9925,7.9652,7.9808,79720.7935
2011-10-07 15:00:00,20.52,20.58,20.48,20.5,96375.2143032084,7.9808,8.0041,7.9652,7.973,96375.2143
2011-10-07 15:05:00,20.5,20.57,20.49,20.56,102130.78618662748,7.973,8.0002,7.9691,7.9964,102130.7862
2011-10-07 15:10:00,20.55,20.6,20.51,20.57,115723.73254959588,7.9925,8.0119,7.9769,8.0002,115723.7325
2011-10-07 15:15:00,20.57,20.68,20.57,20.61,95518.00146950773,8.0002,8.043,8.0002,8.0158,95518.0015
2011-10-07 15:20:00,20.62,20.72,20.62,20.7,106784.2272838599,8.0197,8.0586,8.0197,8.0508,106784.2273
2011-10-07 15:25:00,20.7,20.78,20.67,20.77,193240.26451138867,8.0508,8.0819,8.0391,8.078,193240.2645
2011-10-07 15:30:00,20.77,20.82,20.69,20.7,153073.72030369824,8.078,8.0975,8.0469,8.0508,153073.7203
2011-10-07 15:35:00,20.7,20.73,20.61,20.61,151359.29463629684,8.0508,8.0625,8.0158,8.0158,151359.2946
2011-10-07 15:40:00,20.61,20.63,20.5,20.59,291819.74038697034,8.0158,8.0236,7.973,8.008,291819.7404
2011-10-07 15:45:00,20.59,20.61,20.45,20.46,342762.67450404115,8.008,8.0158,7.9536,7.9575,342762.6745
2011-10-07 15:50:00,20.46,20.52,20.37,20.46,525104.0901298064,7.9575,7.9808,7.9225,7.9575,525104.0901
2011-10-07 15:55:00,20.45,20.46,20.34,20.38,689076.659319128,7.9536,7.9575,7.9108,7.9263,689076.6593
2011-10-10 09:30:00,20.88,21.2,20.88,21.16,244550.5755571884,8.1208,8.2453,8.1208,8.2297,244550.5756
2011-10-10 09:35:00,21.16,21.18,21.07,21.17,164952.24099926522,8.2297,8.2375,8.1947,8.2336,164952.241
2011-10-10 09:40:00,21.15,21.2,21.04,21.04,148665.19715895175,8.2258,8.2453,8.183,8.183,148665.1972
2011-10-10 09:45:00,21.04,21.08,20.99,21.04,191280.92089150133,8.183,8.1986,8.1636,8.183,191280.9209
2011-10-10 09:50:00,21.04,21.13,21.04,21.08,165319.6179279941,8.183,8.218,8.183,8.1986,165319.6179
2011-10-10 09:55:00,21.07,21.13,21.07,21.13,96620.13225569432,8.1947,8.218,8.1947,8.218,96620.1323
2011-10-10 10:00:00,21.13,21.18,21.09,21.17,111315.20940484936,8.218,8.2375,8.2025,8.2336,111315.2094
2011-10-10 10:05:00,21.17,21.23,21.16,21.21,146338.47661033552,8.2336,8.2569,8.2297,8.2492,146338.4766
2011-10-10 10:10:00,21.22,21.38,21.22,21.32,140827.8226794024,8.253,8.3153,8.253,8.2919,140827.8227
2011-10-10 10:15:00,21.32,21.37,21.31,21.35,101151.1143766838,8.2919,8.3114,8.288,8.3036,101151.1144
2011-10-10 10:20:00,21.36,21.44,21.35,21.42,145481.26377663482,8.3075,8.3386,8.3036,8.3308,145481.2638
2011-10-10 10:25:00,21.42,21.43,21.32,21.34,156257.65368601517,8.3308,8.3347,8.2919,8.2997,156257.6537
2011-10-10 10:30:00,21.35,21.35,21.29,21.33,56331.12907176096,8.3036,8.3036,8.2803,8.2958,56331.1291
2011-10-10 10:35:00,21.34,21.37,21.27,21.29,82904.72691648298,8.2997,8.3114,8.2725,8.2803,82904.7269
2011-10-10 10:40:00,21.29,21.29,21.2,21.2,234508.9395052657,8.2803,8.2803,8.2453,8.2453,234508.9395
2011-10-10 10:45:00,21.2,21.31,21.2,21.26,107518.98114131764,8.2453,8.288,8.2453,8.2686,107518.9811
2011-10-10 10:50:00,21.27,21.27,21.17,21.18,104579.96571148664,8.2725,8.2725,8.2336,8.2375,104579.9657
2011-10-10 10:55:00,21.18,21.18,21.11,21.13,68699.48567229978,8.2375,8.2375,8.2103,8.218,68699.4857
2011-10-10 11:00:00,21.12,21.17,21.12,21.14,111560.12735733528,8.2142,8.2336,8.2142,8.2219,111560.1274
2011-10-10 11:05:00,21.15,21.17,21.07,21.07,186994.8567229978,8.2258,8.2336,8.1947,8.1947,186994.8567
2011-10-10 11:10:00,21.06,21.11,21.05,21.11,120254.71467058537,8.1908,8.2103,8.1869,8.2103,120254.7147
2011-10-10 11:15:00,21.11,21.15,21.08,21.15,91599.31422973303,8.2103,8.2258,8.1986,8.2258,91599.3142
2011-10-10 11:20:00,21.15,21.21,21.15,21.21,51800.14695077149,8.2258,8.2492,8.2258,8.2492,51800.147
2011-10-10 11:25:00,21.21,21.25,21.21,21.25,54984.08033308841,8.2492,8.2647,8.2492,8.2647,54984.0803
2011-10-10 11:30:00,21.25,21.29,21.23,21.23,54494.24442811657,8.2647,8.2803,8.2569,8.2569,54494.2444
2011-10-10 11:35:00,21.24,21.26,21.24,21.26,36737.69287288758,8.2608,8.2686,8.2608,8.2686,36737.6929
2011-10-10 11:40:00,21.26,21.31,21.26,21.31,57678.1778104335,8.2686,8.288,8.2686,8.288,57678.1778
2011-10-10 11:45:00,21.31,21.32,21.27,21.27,62698.9958363948,8.288,8.2919,8.2725,8.2725,62698.9958
2011-10-10 11:50:00,21.28,21.29,21.26,21.26,51310.31104579965,8.2764,8.2803,8.2686,8.2686,51310.311
2011-10-10 11:55:00,21.26,21.31,21.26,21.31,44207.69042370805,8.2686,8.288,8.2686,8.288,44207.6904
2011-10-10 12:00:00,21.31,21.32,21.27,21.29,53881.949546901786,8.288,8.2919,8.2725,8.2803,53881.9495
2011-10-10 12:05:00,21.28,21.32,21.26,21.29,62943.91378888072,8.2764,8.2919,8.2686,8.2803,62943.9138
2011-10-10 12:10:00,21.29,21.31,21.29,21.3,61229.4881214793,8.2803,8.288,8.2803,8.2842,61229.4881
2011-10-10 12:15:00,21.29,21.3,21.25,21.25,54004.408523144746,8.2803,8.2842,8.2647,8.2647,54004.4085
2011-10-10 12:20:00,21.25,21.26,21.22,21.24,193117.8055351457,8.2647,8.2686,8.253,8.2608,193117.8055
2011-10-10 12:25:00,21.25,21.26,21.23,21.23,84619.1525838844,8.2647,8.2686,8.2569,8.2569,84619.1526
2011-10-10 12:30:00,21.23,21.31,21.23,21.3,223487.63164339945,8.2569,8.288,8.2569,8.2842,223487.6316
2011-10-10 12:35:00,21.3,21.32,21.29,21.3,90374.72446730344,8.2842,8.2919,8.2803,8.2842,90374.7245
2011-10-10 12:40:00,21.3,21.31,21.28,21.3,128092.08915013468,8.2842,8.288,8.2764,8.2842,128092.0892
2011-10-10 12:45:00,21.3,21.31,21.29,21.31,80455.5473916238,8.2842,8.288,8.2803,8.288,80455.5474
2011-10-10 12:50:00,21.3,21.32,21.3,21.3,43228.01861376438,8.2842,8.2919,8.2842,8.2842,43228.0186
2011-10-10 12:55:00,21.3,21.35,21.3,21.35,98334.55792309577,8.2842,8.3036,8.2842,8.3036,98334.5579
2011-10-10 13:00:00,21.35,21.37,21.32,21.36,101640.95028165563,8.3036,8.3114,8.2919,8.3075,101640.9503
2011-10-10 13:05:00,21.37,21.39,21.36,21.38,111927.50428606416,8.3114,8.3192,8.3075,8.3153,111927.5043
2011-10-10 13:10:00,21.38,21.4,21.37,21.39,74087.68062698995,8.3153,8.3231,8.3114,8.3192,74087.6806
2011-10-10 13:15:00,21.39,21.42,21.38,21.42,79353.41660543717,8.3192,8.3308,8.3153,8.3308,79353.4166
2011-10-10 13:20:00,21.42,21.44,21.4,21.43,136296.84055841292,8.3308,8.3386,8.3231,8.3347,136296.8406
2011-10-10 13:25:00,21.44,21.44,21.4,21.4,54616.703404359534,8.3386,8.3386,8.3231,8.3231,54616.7034
2011-10-10 13:30:00,21.4,21.4,21.33,21.35,44452.60837619397,8.3231,8.3231,8.2958,8.3036,44452.6084
2011-10-10 13:35:00,21.35,21.36,21.33,21.35,29635.07225079598,8.3036,8.3075,8.2958,8.3036,29635.0723
2011-10-10 13:40:00,21.35,21.38,21.35,21.35,73842.76267450403,8.3036,8.3153,8.3036,8.3036,73842.7627
2011-10-10 13:45:00,21.34,21.36,21.33,21.35,24491.79524859172,8.2997,8.3075,8.2958,8.3036,24491.7952
2011-10-10 13:50:00,21.35,21.36,21.34,21.35,60617.1932402645,8.3036,8.3075,8.2997,8.3036,60617.1932
2011-10-10 13:55:00,21.34,21.37,21.31,21.34,74332.59857947587,8.2997,8.3114,8.288,8.2997,74332.5986
2011-10-10 14:00:00,21.35,21.35,21.31,21.32,52289.98285574332,8.3036,8.3036,8.288,8.2919,52289.9829
2011-10-10 14:05:00,21.31,21.31,21.25,21.26,78373.7447954935,8.288,8.288,8.2647,8.2686,78373.7448
2011-10-10 14:10:00,21.25,21.3,21.25,21.3,49228.50844966936,8.2647,8.2842,8.2647,8.2842,49228.5084
2011-10-10 14:15:00,21.3,21.34,21.29,21.29,124540.77883908887,8.2842,8.2997,8.2803,8.2803,124540.7788
2011-10-10 14:20:00,21.3,21.32,21.27,21.29,294636.2968405584,8.2842,8.2919,8.2725,8.2803,294636.2968
2011-10-10 14:25:00,21.3,21.31,21.29,21.29,46779.32892481019,8.2842,8.288,8.2803,8.2803,46779.3289
2011-10-10 14:30:00,21.29,21.36,21.29,21.33,187239.7746754837,8.2803,8.3075,8.2803,8.2958,187239.7747
2011-10-10 14:35:00,21.33,21.33,21.3,21.3,63801.12662258143,8.2958,8.2958,8.2842,8.2842,63801.1266
2011-10-10 14:40:00,21.3,21.33,21.3,21.32,52045.06490325741,8.2842,8.2958,8.2842,8.2919,52045.0649
2011-10-10 14:45:00,21.33,21.35,21.32,21.33,137154.05339211362,8.2958,8.3036,8.2919,8.2958,137154.0534
2011-10-10 14:50:00,21.34,21.39,21.34,21.37,154910.60494734262,8.2997,8.3192,8.2997,8.3114,154910.6049
2011-10-10 14:55:00,21.38,21.38,21.34,21.35,95150.62454077884,8.3153,8.3153,8.2997,8.3036,95150.6245
2011-10-10 15:00:00,21.35,21.35,21.33,21.34,134092.57898603968,8.3036,8.3036,8.2958,8.2997,134092.579
2011-10-10 15:05:00,21.34,21.34,21.27,21.29,67352.43693362724,8.2997,8.2997,8.2725,8.2803,67352.4369
2011-10-10 15:10:00,21.3,21.3,21.22,21.23,72985.54984080333,8.2842,8.2842,8.253,8.2569,72985.5498
2011-10-10 15:15:00,21.24,21.3,21.24,21.27,119642.41978937056,8.2608,8.2842,8.2608,8.2725,119642.4198
2011-10-10 15:20:00,21.27,21.28,21.21,21.22,87435.70903747244,8.2725,8.2764,8.2492,8.253,87435.709
2011-10-10 15:25:00,21.22,21.29,21.21,21.26,156012.73573352926,8.253,8.2803,8.2492,8.2686,156012.7357
2011-10-10 15:30:00,21.26,21.3,21.21,21.28,197526.32867989223,8.2686,8.2842,8.2492,8.2764,197526.3287
2011-10-10 15:35:00,21.27,21.29,21.22,21.24,223855.0085721283,8.2725,8.2803,8.253,8.2608,223855.0086
2011-10-10 15:40:00,21.24,21.35,21.22,21.35,269654.66568699485,8.2608,8.3036,8.253,8.3036,269654.6657
2011-10-10 15:45:00,21.35,21.39,21.31,21.39,527063.4337496938,8.3036,8.3192,8.288,8.3192,527063.4337
2011-10-10 15:50:00,21.39,21.5,21.39,21.5,449057.0658829292,8.3192,8.3619,8.3192,8.3619,449057.0659
2011-10-10 15:55:00,21.5,21.55,21.5,21.54,785574.3325985795,8.3619,8.3814,8.3619,8.3775,785574.3326
2011-10-11 09:30:00,21.27,21.31,21.19,21.19,62331.61890766593,8.2725,8.288,8.2414,8.2414,62331.6189
2011-10-11 09:35:00,21.19,21.28,21.16,21.2,105069.80161645848,8.2414,8.2764,8.2297,8.2453,105069.8016
2011-10-11 09:40:00,21.2,21.26,21.12,21.15,145726.18172912073,8.2453,8.2686,8.2142,8.2258,145726.1817
2011-10-11 09:45:00,21.14,21.29,21.12,21.29,250673.52436933623,8.2219,8.2803,8.2142,8.2803,250673.5244
2011-10-11 09:50:00,21.29,21.32,21.24,21.25,108498.65295126132,8.2803,8.2919,8.2608,8.2647,108498.653
2011-10-11 09:55:00,21.26,21.35,21.24,21.33,128581.92505510652,8.2686,8.3036,8.2608,8.2958,128581.9251
2011-10-11 10:00:00,21.33,21.35,21.26,21.31,150746.99975508204,8.2958,8.3036,8.2686,8.288,150746.9998
2011-10-11 10:05:00,21.31,21.39,21.3,21.39,100293.90154298308,8.288,8.3192,8.2842,8.3192,100293.9015
2011-10-11 10:10:00,21.39,21.47,21.38,21.45,54249.32647563066,8.3192,8.3503,8.3153,8.3425,54249.3265
2011-10-11 10:15:00,21.44,21.51,21.43,21.47,84864.07053637032,8.3386,8.3658,8.3347,8.3503,84864.0705
2011-10-11 10:20:00,21.46,21.58,21.43,21.57,52045.06490325741,8.3464,8.3931,8.3347,8.3892,52045.0649
2011-10-11 10:25:00,21.57,21.61,21.53,21.61,52045.06490325741,8.3892,8.4047,8.3736,8.4047,52045.0649
2011-10-11 10:30:00,21.61,21.63,21.57,21.58,72740.63188831741,8.4047,8.4125,8.3892,8.3931,72740.6319
2011-10-11 10:35:00,21.58,21.58,21.52,21.58,43472.936566250304,8.3931,8.3931,8.3697,8.3931,43472.9366
2011-10-11 10:40:00,21.57,21.62,21.5,21.61,46167.03404359539,8.3892,8.4086,8.3619,8.4047,46167.034
2011-10-11 10:45:00,21.61,21.62,21.56,21.57,49840.80333088415,8.4047,8.4086,8.3853,8.3892,49840.8033
2011-10-11 10:50:00,21.57,21.58,21.49,21.5,44575.06735243693,8.3892,8.3931,8.3581,8.3619,44575.0674
2011-10-11 10:55:00,21.5,21.52,21.46,21.51,56453.58804800391,8.3619,8.3697,8.3464,8.3658,56453.588
2011-10-11 11:00:00,21.52,21.55,21.49,21.53,56331.12907176096,8.3697,8.3814,8.3581,8.3736,56331.1291
2011-10-11 11:05:00,21.53,21.53,21.45,21.52,48126.37766348273,8.3736,8.3736,8.3425,8.3697,48126.3777
2011-10-11 11:10:00,21.52,21.52,21.43,21.43,42860.64168503551,8.3697,8.3697,8.3347,8.3347,42860.6417
2011-10-11 11:15:00,21.43,21.45,21.39,21.45,69556.69850600048,8.3347,8.3425,8.3192,8.3425,69556.6985
2011-10-11 11:20:00,21.44,21.44,21.37,21.4,48983.59049718344,8.3386,8.3386,8.3114,8.3231,48983.5905
2011-10-11 11:25:00,21.41,21.44,21.4,21.4,119642.41978937056,8.3269,8.3386,8.3231,8.3231,119642.4198
2011-10-11 11:30:00,21.39,21.49,21.39,21.48,64168.50355131031,8.3192,8.3581,8.3192,8.3542,64168.5036
2011-10-11 11:35:00,21.48,21.53,21.46,21.53,78496.20377173646,8.3542,8.3736,8.3464,8.3736,78496.2038
2011-10-11 11:40:00,21.52,21.58,21.49,21.57,40656.38011266226,8.3697,8.3931,8.3581,8.3892,40656.3801
2011-10-11 11:45:00,21.57,21.58,21.53,21.53,38329.65956404605,8.3892,8.3931,8.3736,8.3736,38329.6596
2011-10-11 11:50:00,21.53,21.55,21.49,21.52,28410.4824883664,8.3736,8.3814,8.3581,8.3697,28410.4825
2011-10-11 11:55:00,21.53,21.62,21.52,21.6,44575.06735243693,8.3736,8.4086,8.3697,8.4008,44575.0674
2011-10-11 12:00:00,21.61,21.62,21.55,21.56,26573.59784472201,8.4047,8.4086,8.3814,8.3853,26573.5978
2011-10-11 12:05:00,21.56,21.59,21.55,21.58,33431.3005143277,8.3853,8.3969,8.3814,8.3931,33431.3005
2011-10-11 12:10:00,21.59,21.64,21.59,21.62,39676.70830271859,8.3969,8.4164,8.3969,8.4086,39676.7083
2011-10-11 12:15:00,21.63,21.65,21.61,21.62,44942.44428116581,8.4125,8.4203,8.4047,8.4086,44942.4443
2011-10-11 12:20:00,21.62,21.62,21.58,21.61,30247.36713201077,8.4086,8.4086,8.3931,8.4047,30247.3671
2011-10-11 12:25:00,21.61,21.64,21.6,21.62,31839.33382316924,8.4047,8.4164,8.4008,8.4086,31839.3338
2011-10-11 12:30:00,21.62,21.62,21.53,21.53,60249.81631153563,8.4086,8.4086,8.3736,8.3736,60249.8163
2011-10-11 12:35:00,21.53,21.59,21.49,21.5,84496.69360764143,8.3736,8.3969,8.3581,8.3619,84496.6936
2011-10-11 12:40:00,21.5,21.53,21.45,21.51,78006.36786676463,8.3619,8.3736,8.3425,8.3658,78006.3679
2011-10-11 12:45:00,21.51,21.53,21.44,21.44,102498.16311535636,8.3658,8.3736,8.3386,8.3386,102498.1631
2011-10-11 12:50:00,21.44,21.48,21.42,21.48,105559.63752143033,8.3386,8.3542,8.3308,8.3542,105559.6375
2011-10-11 12:55:00,21.48,21.51,21.46,21.49,115233.89664462404,8.3542,8.3658,8.3464,8.3581,115233.8966
2011-10-11 13:00:00,21.49,21.52,21.46,21.47,56208.670095518,8.3581,8.3697,8.3464,8.3503,56208.6701
2011-10-11 13:05:00,21.47,21.48,21.42,21.48,57800.636786676456,8.3503,8.3542,8.3308,8.3542,57800.6368
2011-10-11 13:10:00,21.47,21.48,21.39,21.42,64168.50355131031,8.3503,8.3542,8.3192,8.3308,64168.5036
2011-10-11 13:15:00,21.42,21.48,21.42,21.47,58902.767572863086,8.3308,8.3542,8.3308,8.3503,58902.7676
2011-10-11 13:20:00,21.46,21.54,21.46,21.48,65515.55228998285,8.3464,8.3775,8.3464,8.3542,65515.5523
2011-10-11 13:25:00,21.48,21.55,21.46,21.51,32574.087680626988,8.3542,8.3814,8.3464,8.3658,32574.0877
2011-10-11 13:30:00,21.51,21.53,21.47,21.49,27675.728630908645,8.3658,8.3736,8.3503,8.3581,27675.7286
2011-10-11 13:35:00,21.48,21.55,21.48,21.48,36370.31594415871,8.3542,8.3814,8.3542,8.3542,36370.3159
2011-10-11 13:40:00,21.48,21.53,21.48,21.53,81067.84227283859,8.3542,8.3736,8.3542,8.3736,81067.8423
2011-10-11 13:45:00,21.53,21.57,21.49,21.51,98701.93485182464,8.3736,8.3892,8.3581,8.3658,98701.9349
2011-10-11 13:50:00,21.52,21.62,21.51,21.61,79475.87558168013,8.3697,8.4086,8.3658,8.4047,79475.8756
2011-10-11 13:55:00,21.62,21.67,21.61,21.67,72985.54984080333,8.4086,8.4281,8.4047,8.4281,72985.5498
2011-10-11 14:00:00,21.67,21.67,21.61,21.62,70781.28826843007,8.4281,8.4281,8.4047,8.4086,70781.2883
2011-10-11 14:05:00,21.62,21.62,21.58,21.58,44330.14939995101,8.4086,8.4086,8.3931,8.3931,44330.1494
2011-10-11 14:10:00,21.57,21.62,21.56,21.57,62698.9958363948,8.3892,8.4086,8.3853,8.3892,62698.9958
2011-10-11 14:15:00,21.57,21.63,21.55,21.6,63923.58559882439,8.3892,8.4125,8.3814,8.4008,63923.5856
2011-10-11 14:20:00,21.6,21.62,21.52,21.55,108988.48885623316,8.4008,8.4086,8.3697,8.3814,108988.4889
2011-10-11 14:25:00,21.55,21.58,21.53,21.55,112907.17609600782,8.3814,8.3931,8.3736,8.3814,112907.1761
2011-10-11 14:30:00,21.56,21.61,21.53,21.61,108131.27602253245,8.3853,8.4047,8.3736,8.4047,108131.276
2011-10-11 14:35:00,21.61,21.61,21.53,21.54,101640.95028165563,8.4047,8.4047,8.3736,8.3775,101640.9503
2011-10-11 14:40:00,21.54,21.57,21.53,21.54,94538.32965956404,8.3775,8.3892,8.3736,8.3775,94538.3297
2011-10-11 14:45:00,21.54,21.55,21.51,21.53,80578.00636786676,8.3775,8.3814,8.3658,8.3736,80578.0064
2011-10-11 14:50:00,21.53,21.53,21.47,21.48,81435.21920156747,8.3736,8.3736,8.3503,8.3542,81435.2192
2011-10-11 14:55:00,21.48,21.56,21.48,21.55,47391.62380602498,8.3542,8.3853,8.3542,8.3814,47391.6238
2011-10-11 15:00:00,21.55,21.62,21.55,21.57,51800.14695077149,8.3814,8.4086,8.3814,8.3892,51800.147
2011-10-11 15:05:00,21.58,21.62,21.54,21.59,104702.4246877296,8.3931,8.4086,8.3775,8.3969,104702.4247
2011-10-11 15:10:00,21.59,21.62,21.55,21.62,68332.1087435709,8.3969,8.4086,8.3814,8.4086,68332.1087
2011-10-11 15:15:00,21.62,21.63,21.55,21.55,96620.13225569432,8.4086,8.4125,8.3814,8.3814,96620.1323
2011-10-11 15:20:00,21.55,21.55,21.51,21.54,78496.20377173646,8.3814,8.3814,8.3658,8.3775,78496.2038
2011-10-11 15:25:00,21.54,21.59,21.48,21.48,115846.19152583885,8.3775,8.3969,8.3542,8.3542,115846.1915
2011-10-11 15:30:00,21.48,21.61,21.48,21.6,157114.86651971587,8.3542,8.4047,8.3542,8.4008,157114.8665
2011-10-11 15:35:00,21.6,21.64,21.56,21.59,95885.3783982366,8.4008,8.4164,8.3853,8.3969,95885.3784
2011-10-11 15:40:00,21.61,21.62,21.54,21.57,139480.77394072985,8.4047,8.4086,8.3775,8.3892,139480.7739
2011-10-11 15:45:00,21.58,21.62,21.54,21.57,123806.02498163114,8.3931,8.4086,8.3775,8.3892,123806.025
2011-10-11 15:50:00,21.57,21.6,21.53,21.55,184055.8412931668,8.3892,8.4008,8.3736,8.3814,184055.8413
2011-10-11 15:55:00,21.56,21.57,21.48,21.56,358927.25936811167,8.3853,8.3892,8.3542,8.3853,358927.2594
2011-10-12 09:30:00,21.86,21.86,21.74,21.79,72250.79598334557,8.502,8.502,8.4553,8.4747,72250.796
2011-10-12 09:35:00,21.8,21.84,21.77,21.84,78006.36786676463,8.4786,8.4942,8.467,8.4942,78006.3679
2011-10-12 09:40:00,21.8,22.05,21.8,21.94,138011.26622581435,8.4786,8.5759,8.4786,8.5331,138011.2662
2011-10-12 09:45:00,21.94,21.96,21.84,21.86,199975.5082047514,8.5331,8.5409,8.4942,8.502,199975.5082
2011-10-12 09:50:00,21.87,21.94,21.84,21.93,173646.82831251528,8.5058,8.5331,8.4942,8.5292,173646.8283
2011-10-12 09:55:00,21.93,22.02,21.89,22.02,119642.41978937056,8.5292,8.5642,8.5136,8.5642,119642.4198
2011-10-12 10:00:00,22.03,22.04,21.89,21.89,168993.38721528286,8.5681,8.572,8.5136,8.5136,168993.3872
2011-10-12 10:05:00,21.9,21.96,21.88,21.93,206098.4570168993,8.5175,8.5409,8.5097,8.5292,206098.457
2011-10-12 10:10:00,21.93,22.05,21.93,22.04,115601.27357335293,8.5292,8.5759,8.5292,8.572,115601.2736
2011-10-12 10:15:00,22.05,22.15,22.05,22.13,225324.51628704384,8.5759,8.6147,8.5759,8.607,225324.5163
2011-10-12 10:20:00,22.14,22.17,22.12,22.13,125397.9916727896,8.6109,8.6225,8.6031,8.607,125397.9917
2011-10-12 10:25:00,22.12,22.18,22.09,22.09,142174.87141807494,8.6031,8.6264,8.5914,8.5914,142174.8714
2011-10-12 10:30:00,22.09,22.11,22.06,22.09,109845.70168993386,8.5914,8.5992,8.5797,8.5914,109845.7017
2011-10-12 10:35:00,22.08,22.17,22.08,22.16,92701.44501591966,8.5875,8.6225,8.5875,8.6186,92701.445
2011-10-12 10:40:00,22.17,22.19,22.13,22.14,66372.76512368357,8.6225,8.6303,8.607,8.6109,66372.7651
2011-10-12 10:45:00,22.13,22.16,22.13,22.15,44085.2314474651,8.607,8.6186,8.607,8.6147,44085.2314
2011-10-12 10:50:00,22.15,22.18,22.12,22.15,186994.8567229978,8.6147,8.6264,8.6031,8.6147,186994.8567
2011-10-12 10:55:00,22.15,22.21,22.13,22.14,60984.570168993385,8.6147,8.6381,8.607,8.6109,60984.5702
2011-10-12 11:00:00,22.13,22.15,22.09,22.11,83272.10384521185,8.607,8.6147,8.5914,8.5992,83272.1038
2011-10-12 11:05:00,22.11,22.14,22.07,22.14,84986.52951261327,8.5992,8.6109,8.5836,8.6109,84986.5295
2011-10-12 11:10:00,22.14,22.15,22.07,22.09,115968.6505020818,8.6109,8.6147,8.5836,8.5914,115968.6505
2011-10-12 11:15:00,22.09,22.15,22.09,22.13,120377.1736468283,8.5914,8.6147,8.5914,8.607,120377.1736
2011-10-12 11:20:00,22.12,22.15,22.1,22.12,196424.1978937056,8.6031,8.6147,8.5953,8.6031,196424.1979
2011-10-12 11:25:00,22.13,22.16,22.09,22.1,93068.82194464852,8.607,8.6186,8.5914,8.5953,93068.8219
2011-10-12 11:30:00,22.09,22.15,22.09,22.15,137398.97134459956,8.5914,8.6147,8.5914,8.6147,137398.9713
2011-10-12 11:35:00,22.15,22.15,22.12,22.13,122458.9762429586,8.6147,8.6147,8.6031,8.607,122458.9762
2011-10-12 11:40:00,22.14,22.15,22.1,22.11,89395.05265735977,8.6109,8.6147,8.5953,8.5992,89395.0527
2011-10-12 11:45:00,22.11,22.11,22.04,22.04,66005.38819495469,8.5992,8.5992,8.572,8.572,66005.3882
2011-10-12 11:50:00,22.03,22.06,22.01,22.05,41391.133970120005,8.5681,8.5797,8.5603,8.5759,41391.134
2011-10-12 11:55:00,22.05,22.09,22.01,22.08,203649.27749204016,8.5759,8.5914,8.5603,8.5875,203649.2775
2011-10-12 12:00:00,22.08,22.09,22.05,22.06,46901.78790105315,8.5875,8.5914,8.5759,8.5797,46901.7879
2011-10-12 12:05:00,22.06,22.09,22.03,22.05,94783.24761204996,8.5797,8.5914,8.5681,8.5759,94783.2476
2011-10-12 12:10:00,22.05,22.12,22.05,22.11,120009.79671809945,8.5759,8.6031,8.5759,8.5992,120009.7967
2011-10-12 12:15:00,22.11,22.11,22.08,22.08,120377.1736468283,8.5992,8.5992,8.5875,8.5875,120377.1736
2011-10-12 12:20:00,22.08,22.11,22.07,22.09,112907.17609600782,8.5875,8.5992,8.5836,8.5914,112907.1761
2011-10-12 12:25:00,22.09,22.11,22.07,22.09,92946.36296840558,8.5914,8.5992,8.5836,8.5914,92946.363
2011-10-12 12:30:00,22.09,22.13,22.09,22.11,75067.35243693362,8.5914,8.607,8.5914,8.5992,75067.3524
2011-10-12 12:35:00,22.11,22.15,22.11,22.12,109600.78373744794,8.5992,8.6147,8.5992,8.6031,109600.7837
2011-10-12 12:40:00,22.12,22.14,22.09,22.09,56698.50600048983,8.6031,8.6109,8.5914,8.5914,56698.506
2011-10-12 12:45:00,22.09,22.13,22.09,22.1,32574.087680626988,8.5914,8.607,8.5914,8.5953,32574.0877
2011-10-12 12:50:00,22.1,22.19,22.1,22.17,50820.47514082782,8.5953,8.6303,8.5953,8.6225,50820.4751
2011-10-12 12:55:00,22.18,22.18,22.14,22.15,35880.48003918687,8.6264,8.6264,8.6109,8.6147,35880.48
2011-10-12 13:00:00,22.15,22.2,22.12,22.19,45309.82120989468,8.6147,8.6342,8.6031,8.6303,45309.8212
2011-10-12 13:05:00,22.2,22.2,22.14,22.14,42370.80578006368,8.6342,8.6342,8.6109,8.6109,42370.8058
2011-10-12 13:10:00,22.15,22.17,22.11,22.11,69679.15748224345,8.6147,8.6225,8.5992,8.5992,69679.1575
2011-10-12 13:15:00,22.11,22.13,22.1,22.12,30124.90815576781,8.5992,8.607,8.5953,8.6031,30124.9082
2011-10-12 13:20:00,22.12,22.13,22.09,22.1,30859.662013225567,8.6031,8.607,8.5914,8.5953,30859.662
2011-10-12 13:25:00,22.1,22.15,22.09,22.13,44085.2314474651,8.5953,8.6147,8.5914,8.607,44085.2314
2011-10-12 13:30:00,22.13,22.16,22.12,22.14,44330.14939995101,8.607,8.6186,8.6031,8.6109,44330.1494
2011-10-12 13:35:00,22.14,22.16,22.14,22.15,39064.41342150379,8.6109,8.6186,8.6109,8.6147,39064.4134
2011-10-12 13:40:00,22.15,22.16,22.11,22.12,80455.5473916238,8.6147,8.6186,8.5992,8.6031,80455.5474
2011-10-12 13:45:00,22.12,22.14,22.09,22.09,28288.02351212344,8.6031,8.6109,8.5914,8.5914,28288.0235
2011-10-12 13:50:00,22.1,22.1,22.04,22.06,120009.79671809945,8.5953,8.5953,8.572,8.5797,120009.7967
2011-10-12 13:55:00,22.06,22.08,22.03,22.05,98579.47587558167,8.5797,8.5875,8.5681,8.5759,98579.4759
2011-10-12 14:00:00,22.05,22.1,22.04,22.08,144991.42787166298,8.5759,8.5953,8.572,8.5875,144991.4279
2011-10-12 14:05:00,22.08,22.13,22.08,22.13,54126.8674993877,8.5875,8.607,8.5875,8.607,54126.8675
2011-10-12 14:10:00,22.13,22.15,22.11,22.15,64413.42150379622,8.607,8.6147,8.5992,8.6147,64413.4215
2011-10-12 14:15:00,22.15,22.15,22.07,22.07,59882.43938280676,8.6147,8.6147,8.5836,8.5836,59882.4394
2011-10-12 14:20:00,22.07,22.08,22.05,22.06,121601.7634092579,8.5836,8.5875,8.5759,8.5797,121601.7634
2011-10-12 14:25:00,22.06,22.06,22.03,22.03,255449.42444281164,8.5797,8.5797,8.5681,8.5681,255449.4244
2011-10-12 14:30:00,22.04,22.13,22.04,22.11,126010.2865540044,8.572,8.607,8.572,8.5992,126010.2866
2011-10-12 14:35:00,22.11,22.13,22.06,22.07,55963.75214303208,8.5992,8.607,8.5797,8.5836,55963.7521
2011-10-12 14:40:00,22.08,22.11,22.03,22.05,67719.81386235611,8.5875,8.5992,8.5681,8.5759,67719.8139
2011-10-12 14:45:00,22.05,22.07,22.0,22.06,189688.95420034288,8.5759,8.5836,8.5564,8.5797,189688.9542
2011-10-12 14:50:00,22.05,22.06,21.97,21.98,139970.6098457017,8.5759,8.5797,8.5447,8.5486,139970.6098
2011-10-12 14:55:00,21.98,22.01,21.94,21.97,137888.80724957137,8.5486,8.5603,8.5331,8.5447,137888.8072
2011-10-12 15:00:00,21.97,22.0,21.95,21.97,90742.10139603232,8.5447,8.5564,8.537,8.5447,90742.1014
2011-10-12 15:05:00,21.97,22.02,21.94,21.98,103355.37594905704,8.5447,8.5642,8.5331,8.5486,103355.3759
2011-10-12 15:10:00,21.98,22.02,21.94,22.0,121111.92750428604,8.5486,8.5642,8.5331,8.5564,121111.9275
2011-10-12 15:15:00,21.99,21.99,21.93,21.95,95640.46044575066,8.5525,8.5525,8.5292,8.537,95640.4604
2011-10-12 15:20:00,21.95,21.97,21.86,21.86,268307.6169483223,8.537,8.5447,8.502,8.502,268307.6169
2011-10-12 15:25:00,21.86,21.9,21.86,21.88,195689.44403624785,8.502,8.5175,8.502,8.5097,195689.444
2011-10-12 15:30:00,21.88,21.93,21.86,21.91,152094.04849375458,8.5097,8.5292,8.502,8.5214,152094.0485
2011-10-12 15:35:00,21.91,21.94,21.88,21.93,222385.5008572128,8.5214,8.5331,8.5097,8.5292,222385.5009
2011-10-12 15:40:00,21.93,22.02,21.93,22.01,98334.55792309577,8.5292,8.5642,8.5292,8.5603,98334.5579
2011-10-12 15:45:00,22.01,22.02,21.82,21.84,338599.0693117805,8.5603,8.5642,8.4864,8.4942,338599.0693
2011-10-12 15:50:00,21.84,21.89,21.8,21.81,246999.7550820475,8.4942,8.5136,8.4786,8.4825,246999.7551
2011-10-12 15:55:00,21.81,21.87,21.81,21.81,338354.1513592946,8.4825,8.5058,8.4825,8.4825,338354.1514
2011-10-13 09:30:00,21.55,21.55,21.31,21.42,190913.54396277247,8.3814,8.3814,8.288,8.3308,190913.544
2011-10-13 09:35:00,21.42,21.55,21.42,21.53,146460.93558657847,8.3308,8.3814,8.3308,8.3736,146460.9356
2011-10-13 09:40:00,21.53,21.57,21.47,21.48,165319.6179279941,8.3736,8.3892,8.3503,8.3542,165319.6179
2011-10-13 09:45:00,21.48,21.57,21.48,21.53,105804.55547391625,8.3542,8.3892,8.3542,8.3736,105804.5555
2011-10-13 09:50:00,21.53,21.54,21.46,21.46,141440.1175606172,8.3736,8.3775,8.3464,8.3464,141440.1176
2011-10-13 09:55:00,21.45,21.46,21.39,21.42,56943.42395297575,8.3425,8.3464,8.3192,8.3308,56943.424
2011-10-13 10:00:00,21.41,21.45,21.28,21.28,97722.26304188096,8.3269,8.3425,8.2764,8.2764,97722.263
2011-10-13 10:05:00,21.27,21.32,21.25,21.31,98212.0989468528,8.2725,8.2919,8.2647,8.288,98212.0989
2011-10-13 10:10:00,21.31,21.47,21.3,21.44,120989.4685280431,8.288,8.3503,8.2842,8.3386,120989.4685
2011-10-13 10:15:00,21.44,21.45,21.39,21.39,172544.69752632867,8.3386,8.3425,8.3192,8.3192,172544.6975
2011-10-13 10:20:00,21.39,21.45,21.36,21.44,51187.85206955669,8.3192,8.3425,8.3075,8.3386,51187.8521
2011-10-13 10:25:00,21.45,21.47,21.4,21.43,61596.86505020817,8.3425,8.3503,8.3231,8.3347,61596.8651
2011-10-13 10:30:00,21.41,21.46,21.39,21.45,56086.21111927504,8.3269,8.3464,8.3192,8.3425,56086.2111
2011-10-13 10:35:00,21.44,21.47,21.39,21.41,58657.84962037717,8.3386,8.3503,8.3192,8.3269,58657.8496
2011-10-13 10:40:00,21.42,21.46,21.36,21.41,193240.26451138867,8.3308,8.3464,8.3075,8.3269,193240.2645
2011-10-13 10:45:00,21.41,21.49,21.41,21.45,114621.60176340926,8.3269,8.3581,8.3269,8.3425,114621.6018
2011-10-13 10:50:00,21.46,21.51,21.46,21.49,93558.65784962036,8.3464,8.3658,8.3464,8.3581,93558.6578
2011-10-13 10:55:00,21.5,21.52,21.41,21.42,100538.819495469,8.3619,8.3697,8.3269,8.3308,100538.8195
2011-10-13 11:00:00,21.43,21.48,21.41,21.48,140827.8226794024,8.3347,8.3542,8.3269,8.3542,140827.8227
2011-10-13 11:05:00,21.48,21.49,21.4,21.43,60984.570168993385,8.3542,8.3581,8.3231,8.3347,60984.5702
2011-10-13 11:10:00,21.41,21.44,21.41,21.43,109110.94783247611,8.3269,8.3386,8.3269,8.3347,109110.9478
2011-10-13 11:15:00,21.43,21.44,21.39,21.42,173891.74626500122,8.3347,8.3386,8.3192,8.3308,173891.7463
2011-10-13 11:20:00,21.42,21.44,21.41,21.43,119030.12490815576,8.3308,8.3386,8.3269,8.3347,119030.1249
2011-10-13 11:25:00,21.44,21.44,21.42,21.44,80210.62943913788,8.3386,8.3386,8.3308,8.3386,80210.6294
2011-10-13 11:30:00,21.44,21.44,21.43,21.43,128459.46607886357,8.3386,8.3386,8.3347,8.3347,128459.4661
2011-10-13 11:35:00,21.44,21.44,21.42,21.44,66250.3061474406,8.3386,8.3386,8.3308,8.3386,66250.3061
2011-10-13 11:40:00,21.43,21.45,21.4,21.44,74699.97550820475,8.3347,8.3425,8.3231,8.3386,74699.9755
2011-10-13 11:45:00,21.44,21.53,21.44,21.49,55841.29316678912,8.3386,8.3736,8.3386,8.3581,55841.2932
2011-10-13 11:50:00,21.48,21.52,21.48,21.49,60984.570168993385,8.3542,8.3697,8.3542,8.3581,60984.5702
2011-10-13 11:55:00,21.48,21.53,21.48,21.48,59147.68552534901,8.3542,8.3736,8.3542,8.3542,59147.6855
2011-10-13 12:00:00,21.48,21.55,21.48,21.53,36737.69287288758,8.3542,8.3814,8.3542,8.3736,36737.6929
2011-10-13 12:05:00,21.53,21.53,21.48,21.48,34655.89027675729,8.3736,8.3736,8.3542,8.3542,34655.8903
2011-10-13 12:10:00,21.48,21.48,21.41,21.44,24859.1721773206,8.3542,8.3542,8.3269,8.3386,24859.1722
2011-10-13 12:15:00,21.45,21.48,21.39,21.4,198016.16458486405,8.3425,8.3542,8.3192,8.3231,198016.1646
2011-10-13 12:20:00,21.39,21.43,21.39,21.4,33308.84153808474,8.3192,8.3347,8.3192,8.3231,33308.8415
2011-10-13 12:25:00,21.4,21.41,21.35,21.35,40166.54420769042,8.3231,8.3269,8.3036,8.3036,40166.5442
2011-10-13 12:30:00,21.36,21.37,21.31,21.32,48003.91868723977,8.3075,8.3114,8.288,8.2919,48003.9187
2011-10-13 12:35:00,21.32,21.35,21.3,21.35,39554.24932647563,8.2919,8.3036,8.2842,8.3036,39554.2493
2011-10-13 12:40:00,21.35,21.36,21.35,21.36,49595.88537839824,8.3036,8.3075,8.3036,8.3075,49595.8854
2011-10-13 12:45:00,21.36,21.4,21.36,21.36,27920.64658339456,8.3075,8.3231,8.3075,8.3075,27920.6466
2011-10-13 12:50:00,21.36,21.38,21.35,21.37,45677.19813862356,8.3075,8.3153,8.3036,8.3114,45677.1981
2011-10-13 12:55:00,21.39,21.4,21.37,21.39,35268.185157972075,8.3192,8.3231,8.3114,8.3192,35268.1852
2011-10-13 13:00:00,21.39,21.42,21.39,21.4,56331.12907176096,8.3192,8.3308,8.3192,8.3231,56331.1291
2011-10-13 13:05:00,21.4,21.48,21.39,21.48,43472.936566250304,8.3231,8.3542,8.3192,8.3542,43472.9366
2011-10-13 13:10:00,21.48,21.56,21.48,21.56,31961.7927994122,8.3542,8.3853,8.3542,8.3853,31961.7928
2011-10-13 13:15:00,21.56,21.57,21.55,21.56,35268.185157972075,8.3853,8.3892,8.3814,8.3853,35268.1852
2011-10-13 13:20:00,21.56,21.59,21.55,21.58,49350.96742591231,8.3853,8.3969,8.3814,8.3931,49350.9674
2011-10-13 13:25:00,21.58,21.68,21.57,21.68,43595.39554249327,8.3931,8.432,8.3892,8.432,43595.3955
2011-10-13 13:30:00,21.67,21.69,21.63,21.67,57555.71883419054,8.4281,8.4358,8.4125,8.4281,57555.7188
2011-10-13 13:35:00,21.67,21.72,21.66,21.72,66617.68307616947,8.4281,8.4475,8.4242,8.4475,66617.6831
2011-10-13 13:40:00,21.72,21.75,21.71,21.75,78986.0396767083,8.4475,8.4592,8.4436,8.4592,78986.0397
2011-10-13 13:45:00,21.75,21.79,21.75,21.76,56453.58804800391,8.4592,8.4747,8.4592,8.4631,56453.588
2011-10-13 13:50:00,21.77,21.8,21.75,21.75,67597.35488611314,8.467,8.4786,8.4592,8.4592,67597.3549
2011-10-13 13:55:00,21.75,21.76,21.73,21.74,25961.302963507223,8.4592,8.4631,8.4514,8.4553,25961.303
2011-10-13 14:00:00,21.74,21.75,21.67,21.68,30369.82610825373,8.4553,8.4592,8.4281,8.432,30369.8261
2011-10-13 14:05:00,21.67,21.71,21.67,21.7,40411.462160176336,8.4281,8.4436,8.4281,8.4397,40411.4622
2011-10-13 14:10:00,21.69,21.7,21.64,21.66,28532.94146460936,8.4358,8.4397,8.4164,8.4242,28532.9415
2011-10-13 14:15:00,21.65,21.71,21.65,21.71,34900.8082292432,8.4203,8.4436,8.4203,8.4436,34900.8082
2011-10-13 14:20:00,21.7,21.73,21.66,21.66,43595.39554249327,8.4397,8.4514,8.4242,8.4242,43595.3955
2011-10-13 14:25:00,21.66,21.67,21.62,21.66,20940.48493754592,8.4242,8.4281,8.4086,8.4242,20940.4849
2011-10-13 14:30:00,21.66,21.73,21.66,21.72,41513.592946362965,8.4242,8.4514,8.4242,8.4475,41513.5929
2011-10-13 14:35:00,21.72,21.77,21.71,21.75,42493.26475630664,8.4475,8.467,8.4436,8.4592,42493.2648
2011-10-13 14:40:00,21.75,21.8,21.73,21.8,39921.6262552045,8.4592,8.4786,8.4514,8.4786,39921.6263
2011-10-13 14:45:00,21.8,21.88,21.77,21.87,119030.12490815576,8.4786,8.5097,8.467,8.5058,119030.1249
2011-10-13 14:50:00,21.88,21.92,21.84,21.91,48616.213568454565,8.5097,8.5253,8.4942,8.5214,48616.2136
2011-10-13 14:55:00,21.9,21.9,21.86,21.88,49718.3443546412,8.5175,8.5175,8.502,8.5097,49718.3444
2011-10-13 15:00:00,21.88,21.93,21.86,21.92,93313.73989713444,8.5097,8.5292,8.502,8.5253,93313.7399
2011-10-13 15:05:00,21.92,21.96,21.92,21.94,40656.38011266226,8.5253,8.5409,8.5253,8.5331,40656.3801
2011-10-13 15:10:00,21.94,21.94,21.87,21.88,105192.26059270144,8.5331,8.5331,8.5058,8.5097,105192.2606
2011-10-13 15:15:00,21.89,21.94,21.88,21.92,49106.0494734264,8.5136,8.5331,8.5097,8.5253,49106.0495
2011-10-13 15:20:00,21.91,21.93,21.82,21.83,110335.5375949057,8.5214,8.5292,8.4864,8.4903,110335.5376
2011-10-13 15:25:00,21.82,21.83,21.76,21.77,95395.54249326474,8.4864,8.4903,8.4631,8.467,95395.5425
2011-10-13 15:30:00,21.77,21.8,21.72,21.75,87925.54494244428,8.467,8.4786,8.4475,8.4592,87925.5449
2011-10-13 15:35:00,21.75,21.79,21.73,21.76,45922.11609110948,8.4592,8.4747,8.4514,8.4631,45922.1161
2011-10-13 15:40:00,21.76,21.8,21.74,21.78,123193.73010041636,8.4631,8.4786,8.4553,8.4708,123193.7301
2011-10-13 15:45:00,21.77,21.83,21.71,21.75,204751.4082782268,8.467,8.4903,8.4436,8.4592,204751.4083
2011-10-13 15:50:00,21.74,21.84,21.74,21.83,305535.1457261817,8.4553,8.4942,8.4553,8.4903,305535.1457
2011-10-13 15:55:00,21.83,21.86,21.8,21.8,328924.8101885868,8.4903,8.502,8.4786,8.4786,328924.8102
2011-10-14 09:30:00,22.27,22.27,22.16,22.2,91354.39627724711,8.6614,8.6614,8.6186,8.6342,91354.3963
2011-10-14 09:35:00,22.2,22.36,22.2,22.25,144624.05094293412,8.6342,8.6964,8.6342,8.6536,144624.0509
2011-10-14 09:40:00,22.25,22.28,22.17,22.19,116336.02743081067,8.6536,8.6653,8.6225,8.6303,116336.0274
2011-10-14 09:45:00,22.18,22.26,22.18,22.19,113641.9299534656,8.6264,8.6575,8.6264,8.6303,113641.93
2011-10-14 09:50:00,22.2,22.24,22.14,22.15,108988.48885623316,8.6342,8.6498,8.6109,8.6147,108988.4889
2011-10-14 09:55:00,22.15,22.16,22.07,22.11,122948.81214793044,8.6147,8.6186,8.5836,8.5992,122948.8121
2011-10-14 10:00:00,22.11,22.18,22.11,22.15,124785.6967915748,8.5992,8.6264,8.5992,8.6147,124785.6968
2011-10-14 10:05:00,22.15,22.18,22.14,22.15,34166.05437178545,8.6147,8.6264,8.6109,8.6147,34166.0544
2011-10-14 10:10:00,22.15,22.19,22.07,22.07,303820.7200587803,8.6147,8.6303,8.5836,8.5836,303820.7201
2011-10-14 10:15:00,22.07,22.1,22.05,22.07,122214.05829047268,8.5836,8.5953,8.5759,8.5836,122214.0583
2011-10-14 10:20:00,22.06,22.12,22.04,22.11,90742.10139603232,8.5797,8.6031,8.572,8.5992,90742.1014
2011-10-14 10:25:00,22.12,22.12,22.05,22.08,144868.96889542002,8.6031,8.6031,8.5759,8.5875,144868.9689
2011-10-14 10:30:00,22.08,22.11,22.05,22.09,85966.20132255694,8.5875,8.5992,8.5759,8.5914,85966.2013
2011-10-14 10:35:00,22.09,22.1,22.06,22.06,40289.00318393338,8.5914,8.5953,8.5797,8.5797,40289.0032
2011-10-14 10:40:00,22.06,22.08,22.0,22.08,27430.810678422728,8.5797,8.5875,8.5564,8.5875,27430.8107
2011-10-14 10:45:00,22.08,22.12,22.06,22.11,29512.613274553023,8.5875,8.6031,8.5797,8.5992,29512.6133
2011-10-14 10:50:00,22.12,22.15,22.09,22.13,96620.13225569432,8.6031,8.6147,8.5914,8.607,96620.1323
2011-10-14 10:55:00,22.13,22.19,22.11,22.15,73720.30369826108,8.607,8.6303,8.5992,8.6147,73720.3037
2011-10-14 11:00:00,22.16,22.19,22.14,22.19,38941.95444526083,8.6186,8.6303,8.6109,8.6303,38941.9544
2011-10-14 11:05:00,22.19,22.19,22.1,22.11,32696.546656869945,8.6303,8.6303,8.5953,8.5992,32696.5467
2011-10-14 11:10:00,22.11,22.12,22.06,22.11,29635.07225079598,8.5992,8.6031,8.5797,8.5992,29635.0723
2011-10-14 11:15:00,22.1,22.17,22.1,22.16,53147.19568944403,8.5953,8.6225,8.5953,8.6186,53147.1957
2011-10-14 11:20:00,22.17,22.17,22.08,22.09,44330.14939995101,8.6225,8.6225,8.5875,8.5914,44330.1494
2011-10-14 11:25:00,22.08,22.11,22.08,22.11,47269.16482978202,8.5875,8.5992,8.5875,8.5992,47269.1648
2011-10-14 11:30:00,22.11,22.15,22.1,22.11,47514.082782267935,8.5992,8.6147,8.5953,8.5992,47514.0828
2011-10-14 11:35:00,22.12,22.15,22.1,22.1,50208.18025961303,8.6031,8.6147,8.5953,8.5953,50208.1803
2011-10-14 11:40:00,22.1,22.17,22.1,22.15,53024.73671320108,8.5953,8.6225,8.5953,8.6147,53024.7367
2011-10-14 11:45:00,22.15,22.19,22.13,22.15,103477.83492530002,8.6147,8.6303,8.607,8.6147,103477.8349
2011-10-14 11:50:00,22.15,22.17,22.11,22.11,111070.29145236344,8.6147,8.6225,8.5992,8.5992,111070.2915
2011-10-14 11:55:00,22.12,22.14,22.11,22.11,27063.43374969385,8.6031,8.6109,8.5992,8.5992,27063.4337
2011-10-14 12:00:00,22.11,22.12,22.09,22.11,52902.27773695812,8.5992,8.6031,8.5914,8.5992,52902.2777
2011-10-14 12:05:00,22.11,22.14,22.08,22.13,30859.662013225567,8.5992,8.6109,8.5875,8.607,30859.662
2011-10-14 12:10:00,22.13,22.15,22.11,22.11,40166.54420769042,8.607,8.6147,8.5992,8.5992,40166.5442
2011-10-14 12:15:00,22.12,22.12,22.09,22.1,23879.500367376928,8.6031,8.6031,8.5914,8.5953,23879.5004
2011-10-14 12:20:00,22.1,22.14,22.1,22.11,21797.697771246632,8.5953,8.6109,8.5953,8.5992,21797.6978
2011-10-14 12:25:00,22.11,22.12,22.08,22.11,67352.43693362724,8.5992,8.6031,8.5875,8.5992,67352.4369
2011-10-14 12:30:00,22.11,22.16,22.11,22.16,21675.238795003672,8.5992,8.6186,8.5992,8.6186,21675.2388
2011-10-14 12:35:00,22.16,22.17,22.11,22.11,49350.96742591231,8.6186,8.6225,8.5992,8.5992,49350.9674
2011-10-14 12:40:00,22.12,22.17,22.12,22.14,47269.16482978202,8.6031,8.6225,8.6031,8.6109,47269.1648
2011-10-14 12:45:00,22.14,22.17,22.13,22.15,67229.97795738427,8.6109,8.6225,8.607,8.6147,67229.978
2011-10-14 12:50:00,22.15,22.17,22.14,22.16,32206.71075189811,8.6147,8.6225,8.6109,8.6186,32206.7108
2011-10-14 12:55:00,22.16,22.17,22.15,22.16,16164.584864070535,8.6186,8.6225,8.6147,8.6186,16164.5849
2011-10-14 13:00:00,22.16,22.2,22.16,22.2,32696.546656869945,8.6186,8.6342,8.6186,8.6342,32696.5467
2011-10-14 13:05:00,22.2,22.24,22.19,22.22,44207.69042370805,8.6342,8.6498,8.6303,8.642,44207.6904
2011-10-14 13:10:00,22.22,22.23,22.19,22.2,39186.87239774675,8.642,8.6459,8.6303,8.6342,39186.8724
2011-10-14 13:15:00,22.21,22.23,22.19,22.19,48493.7545922116,8.6381,8.6459,8.6303,8.6303,48493.7546
2011-10-14 13:20:00,22.2,22.2,22.18,22.19,52412.44183198628,8.6342,8.6342,8.6264,8.6303,52412.4418
2011-10-14 13:25:00,22.17,22.18,22.12,22.12,42003.4288513348,8.6225,8.6264,8.6031,8.6031,42003.4289
2011-10-14 13:30:00,22.12,22.14,22.11,22.11,67964.73181484202,8.6031,8.6109,8.5992,8.5992,67964.7318
2011-10-14 13:35:00,22.11,22.12,22.06,22.06,100416.36051922606,8.5992,8.6031,8.5797,8.5797,100416.3605
2011-10-14 13:40:00,22.06,22.07,22.05,22.06,76659.31912809209,8.5797,8.5836,8.5759,8.5797,76659.3191
2011-10-14 13:45:00,22.06,22.1,22.06,22.09,47759.000734753856,8.5797,8.5953,8.5797,8.5914,47759.0007
2011-10-14 13:50:00,22.09,22.11,22.08,22.11,37962.28263531717,8.5914,8.5992,8.5875,8.5992,37962.2826
2011-10-14 13:55:00,22.11,22.14,22.1,22.12,73965.221650747,8.5992,8.6109,8.5953,8.6031,73965.2217
2011-10-14 14:00:00,22.12,22.14,22.12,22.13,55106.53930933137,8.6031,8.6109,8.6031,8.607,55106.5393
2011-10-14 14:05:00,22.13,22.14,22.12,22.13,29267.695322067106,8.607,8.6109,8.6031,8.607,29267.6953
2011-10-14 14:10:00,22.13,22.14,22.1,22.1,34043.59539554249,8.607,8.6109,8.5953,8.5953,34043.5954
2011-10-14 14:15:00,22.09,22.14,22.08,22.13,41023.75704139113,8.5914,8.6109,8.5875,8.607,41023.757
2011-10-14 14:20:00,22.14,22.19,22.12,22.19,68087.19079108498,8.6109,8.6303,8.6031,8.6303,68087.1908
2011-10-14 14:25:00,22.19,22.22,22.18,22.18,82659.80896399706,8.6303,8.642,8.6264,8.6264,82659.809
2011-10-14 14:30:00,22.19,22.19,22.11,22.11,57188.34190546167,8.6303,8.6303,8.5992,8.5992,57188.3419
2011-10-14 14:35:00,22.11,22.15,22.11,22.13,47146.70585353906,8.5992,8.6147,8.5992,8.607,47146.7059
2011-10-14 14:40:00,22.13,22.13,22.11,22.11,39554.24932647563,8.607,8.607,8.5992,8.5992,39554.2493
2011-10-14 14:45:00,22.11,22.13,22.11,22.13,72250.79598334557,8.5992,8.607,8.5992,8.607,72250.796
2011-10-14 14:50:00,22.13,22.15,22.12,22.13,128459.46607886357,8.607,8.6147,8.6031,8.607,128459.4661
2011-10-14 14:55:00,22.13,22.2,22.13,22.19,114744.0607396522,8.607,8.6342,8.607,8.6303,114744.0607
2011-10-14 15:00:00,22.2,22.21,22.16,22.16,133847.66103355374,8.6342,8.6381,8.6186,8.6186,133847.661
2011-10-14 15:05:00,22.16,22.19,22.15,22.16,56331.12907176096,8.6186,8.6303,8.6147,8.6186,56331.1291
2011-10-14 15:10:00,22.16,22.17,22.15,22.16,37105.06980161645,8.6186,8.6225,8.6147,8.6186,37105.0698
2011-10-14 15:15:00,22.16,22.19,22.15,22.18,63801.12662258143,8.6186,8.6303,8.6147,8.6264,63801.1266
2011-10-14 15:20:00,22.18,22.21,22.17,22.21,103477.83492530002,8.6264,8.6381,8.6225,8.6381,103477.8349
2011-10-14 15:25:00,22.2,22.24,22.2,22.24,139725.69189321576,8.6342,8.6498,8.6342,8.6498,139725.6919
2011-10-14 15:30:00,22.25,22.3,22.24,22.3,242101.39603232915,8.6536,8.6731,8.6498,8.6731,242101.396
2011-10-14 15:35:00,22.29,22.3,22.22,22.22,114866.51971589516,8.6692,8.6731,8.642,8.642,114866.5197
2011-10-14 15:40:00,22.22,22.24,22.17,22.18,196914.03379867744,8.642,8.6498,8.6225,8.6264,196914.0338
2011-10-14 15:45:00,22.18,22.24,22.17,22.22,249816.3115356356,8.6264,8.6498,8.6225,8.642,249816.3115
2011-10-14 15:50:00,22.22,22.23,22.15,22.22,335170.2179769777,8.642,8.6459,8.6147,8.642,335170.218
2011-10-14 15:55:00,22.22,22.31,22.21,22.3,349620.3771736468,8.642,8.677,8.6381,8.6731,349620.3772
2011-10-17 09:30:00,23.45,23.58,22.91,23.08,640705.3637031594,9.1204,9.1709,8.9103,8.9765,640705.3637
2011-10-17 09:35:00,23.09,23.12,22.93,22.99,331251.530737203,8.9803,8.992,8.9181,8.9414,331251.5307
2011-10-17 09:40:00,22.98,23.0,22.9,22.99,650012.2458976243,8.9376,8.9453,8.9064,8.9414,650012.2459
2011-10-17 09:45:00,22.99,23.0,22.91,22.91,620867.0095518001,8.9414,8.9453,8.9103,8.9103,620867.0096
2011-10-17 09:50:00,22.91,22.95,22.91,22.92,552167.5238795003,8.9103,8.9259,8.9103,8.9142,552167.5239
2011-10-17 09:55:00,22.93,22.93,22.8,22.87,466691.1584619152,8.9181,8.9181,8.8676,8.8948,466691.1585
2011-10-17 10:00:00,22.87,23.1,22.86,23.08,1001714.4256674014,8.8948,8.9842,8.8909,8.9765,1001714.4257
2011-10-17 10:05:00,23.08,23.11,22.95,23.0,406073.9652216507,8.9765,8.9881,8.9259,8.9453,406073.9652
2011-10-17 10:10:00,23.0,23.0,22.9,22.91,369948.5672299779,8.9453,8.9453,8.9064,8.9103,369948.5672
2011-10-17 10:15:00,22.91,22.91,22.83,22.88,241611.5601273573,8.9103,8.9103,8.8792,8.8987,241611.5601
2011-10-17 10:20:00,22.88,22.89,22.86,22.89,122336.51726671564,8.8987,8.9026,8.8909,8.9026,122336.5173
2011-10-17 10:25:00,22.89,22.89,22.76,22.77,365662.5030614744,8.9026,8.9026,8.852,8.8559,365662.5031
2011-10-17 10:30:00,22.76,22.8,22.73,22.8,353783.9823659074,8.852,8.8676,8.8403,8.8676,353783.9824
2011-10-17 10:35:00,22.8,22.89,22.79,22.86,201812.39284839577,8.8676,8.9026,8.8637,8.8909,201812.3928
2011-10-17 10:40:00,22.86,22.91,22.85,22.87,377908.4006857703,8.8909,8.9103,8.887,8.8948,377908.4007
2011-10-17 10:45:00,22.88,22.92,22.86,22.87,253490.0808229243,8.8987,8.9142,8.8909,8.8948,253490.0808
2011-10-17 10:50:00,22.87,22.91,22.84,22.91,198506.0004898359,8.8948,8.9103,8.8831,8.9103,198506.0005
2011-10-17 10:55:00,22.91,22.91,22.86,22.87,98946.85280431056,8.9103,8.9103,8.8909,8.8948,98946.8528
2011-10-17 11:00:00,22.87,22.91,22.82,22.91,207445.50575557188,8.8948,8.9103,8.8753,8.9103,207445.5058
2011-10-17 11:05:00,22.91,22.95,22.91,22.94,165319.6179279941,8.9103,8.9259,8.9103,8.922,165319.6179
2011-10-17 11:10:00,22.93,22.98,22.9,22.98,83027.18589272593,8.9181,8.9376,8.9064,8.9376,83027.1859
2011-10-17 11:15:00,22.98,22.98,22.93,22.93,47391.62380602498,8.9376,8.9376,8.9181,8.9181,47391.6238
2011-10-17 11:20:00,22.94,23.0,22.93,23.0,62576.53686015184,8.922,8.9453,8.9181,8.9453,62576.5369
2011-10-17 11:25:00,23.0,23.05,22.99,23.05,116825.8633357825,8.9453,8.9648,8.9414,8.9648,116825.8633
2011-10-17 11:30:00,23.04,23.05,23.0,23.01,96987.5091844232,8.9609,8.9648,8.9453,8.9492,96987.5092
2011-10-17 11:35:00,23.01,23.01,22.99,23.0,81802.59613029634,8.9492,8.9492,8.9414,8.9453,81802.5961
2011-10-17 11:40:00,23.0,23.0,22.97,22.98,60984.570168993385,8.9453,8.9453,8.9337,8.9376,60984.5702
2011-10-17 11:45:00,22.98,22.98,22.92,22.93,54494.24442811657,8.9376,8.9376,8.9142,8.9181,54494.2444
2011-10-17 11:50:00,22.94,22.95,22.87,22.88,134827.33284349742,8.922,8.9259,8.8948,8.8987,134827.3328
2011-10-17 11:55:00,22.87,22.9,22.86,22.89,166299.28973793777,8.8948,8.9064,8.8909,8.9026,166299.2897
2011-10-17 12:00:00,22.89,22.89,22.86,22.87,66985.06000489835,8.9026,8.9026,8.8909,8.8948,66985.06
2011-10-17 12:05:00,22.87,22.88,22.83,22.83,94170.95273083515,8.8948,8.8987,8.8792,8.8792,94170.9527
2011-10-17 12:10:00,22.83,22.85,22.79,22.82,64290.96252755327,8.8792,8.887,8.8637,8.8753,64290.9625
2011-10-17 12:15:00,22.82,22.83,22.8,22.82,55596.3752143032,8.8753,8.8792,8.8676,8.8753,55596.3752
2011-10-17 12:20:00,22.83,22.83,22.78,22.8,99681.6066617683,8.8792,8.8792,8.8598,8.8676,99681.6067
2011-10-17 12:25:00,22.81,22.81,22.75,22.75,35145.726181729115,8.8714,8.8714,8.8481,8.8481,35145.7262
2011-10-17 12:30:00,22.75,22.75,22.66,22.71,273573.3529267695,8.8481,8.8481,8.8131,8.8325,273573.3529
2011-10-17 12:35:00,22.7,22.7,22.66,22.67,76414.40117560617,8.8287,8.8287,8.8131,8.817,76414.4012
2011-10-17 12:40:00,22.67,22.77,22.64,22.77,108131.27602253245,8.817,8.8559,8.8053,8.8559,108131.276
2011-10-17 12:45:00,22.77,22.77,22.64,22.66,116703.40435953956,8.8559,8.8559,8.8053,8.8131,116703.4044
2011-10-17 12:50:00,22.65,22.67,22.6,22.6,77516.53196179279,8.8092,8.817,8.7898,8.7898,77516.532
2011-10-17 12:55:00,22.6,22.61,22.59,22.59,78863.58070046533,8.7898,8.7937,8.7859,8.7859,78863.5807
2011-10-17 13:00:00,22.59,22.67,22.58,22.64,188464.3644379133,8.7859,8.817,8.782,8.8053,188464.3644
2011-10-17 13:05:00,22.64,22.65,22.62,22.64,31227.038941954444,8.8053,8.8092,8.7975,8.8053,31227.0389
2011-10-17 13:10:00,22.65,22.68,22.64,22.67,32329.16972814107,8.8092,8.8209,8.8053,8.817,32329.1697
2011-10-17 13:15:00,22.66,22.73,22.64,22.73,66985.06000489835,8.8131,8.8403,8.8053,8.8403,66985.06
2011-10-17 13:20:00,22.73,22.76,22.73,22.73,79230.95762919422,8.8403,8.852,8.8403,8.8403,79230.9576
2011-10-17 13:25:00,22.73,22.73,22.67,22.68,76291.94219936321,8.8403,8.8403,8.817,8.8209,76291.9422
2011-10-17 13:30:00,22.67,22.68,22.64,22.65,52779.81876071516,8.817,8.8209,8.8053,8.8092,52779.8188
2011-10-17 13:35:00,22.64,22.64,22.59,22.61,128704.38403134947,8.8053,8.8053,8.7859,8.7937,128704.384
2011-10-17 13:40:00,22.61,22.65,22.58,22.62,103232.9169728141,8.7937,8.8092,8.782,8.7975,103232.917
2011-10-17 13:45:00,22.62,22.63,22.57,22.59,138378.6431545432,8.7975,8.8014,8.7781,8.7859,138378.6432
2011-10-17 13:50:00,22.6,22.69,22.6,22.64,130418.8096987509,8.7898,8.8248,8.7898,8.8053,130418.8097
2011-10-17 13:55:00,22.64,22.68,22.6,22.61,63923.58559882439,8.8053,8.8209,8.7898,8.7937,63923.5856
2011-10-17 14:00:00,22.61,22.61,22.55,22.57,76904.237080578,8.7937,8.7937,8.7703,8.7781,76904.2371
2011-10-17 14:05:00,22.56,22.56,22.46,22.46,125397.9916727896,8.7742,8.7742,8.7353,8.7353,125397.9917
2011-10-17 14:10:00,22.46,22.49,22.46,22.49,73230.46779328924,8.7353,8.747,8.7353,8.747,73230.4678
2011-10-17 14:15:00,22.48,22.51,22.46,22.51,95762.91942199362,8.7431,8.7548,8.7353,8.7548,95762.9194
2011-10-17 14:20:00,22.5,22.57,22.5,22.52,92823.90399216262,8.7509,8.7781,8.7509,8.7587,92823.904
2011-10-17 14:25:00,22.52,22.55,22.46,22.46,191403.37986774428,8.7587,8.7703,8.7353,8.7353,191403.3799
2011-10-17 14:30:00,22.46,22.53,22.46,22.47,200587.80308596612,8.7353,8.7625,8.7353,8.7392,200587.8031
2011-10-17 14:35:00,22.46,22.47,22.46,22.46,98089.63997060985,8.7353,8.7392,8.7353,8.7353,98089.64
2011-10-17 14:40:00,22.46,22.47,22.42,22.44,99314.22973303942,8.7353,8.7392,8.7198,8.7275,99314.2297
2011-10-17 14:45:00,22.44,22.45,22.37,22.4,176096.00783737446,8.7275,8.7314,8.7003,8.712,176096.0078
2011-10-17 14:50:00,22.4,22.42,22.37,22.42,109845.70168993386,8.712,8.7198,8.7003,8.7198,109845.7017
2011-10-17 14:55:00,22.42,22.46,22.4,22.45,67229.97795738427,8.7198,8.7353,8.712,8.7314,67229.978
2011-10-17 15:00:00,22.45,22.57,22.44,22.57,107886.35807004652,8.7314,8.7781,8.7275,8.7781,107886.3581
2011-10-17 15:05:00,22.57,22.57,22.53,22.54,92946.36296840558,8.7781,8.7781,8.7625,8.7664,92946.363
2011-10-17 15:10:00,22.54,22.6,22.51,22.57,127479.7942689199,8.7664,8.7898,8.7548,8.7781,127479.7943
2011-10-17 15:15:00,22.58,22.63,22.57,22.59,118295.371050698,8.782,8.8014,8.7781,8.7859,118295.3711
2011-10-17 15:20:00,22.59,22.59,22.53,22.55,85843.74234631399,8.7859,8.7859,8.7625,8.7703,85843.7423
2011-10-17 15:25:00,22.55,22.55,22.48,22.53,105927.0144501592,8.7703,8.7703,8.7431,8.7625,105927.0145
2011-10-17 15:30:00,22.52,22.57,22.47,22.49,166789.1256429096,8.7587,8.7781,8.7392,8.747,166789.1256
2011-10-17 15:35:00,22.5,22.51,22.4,22.42,174259.12319373008,8.7509,8.7548,8.712,8.7198,174259.1232
2011-10-17 15:40:00,22.42,22.64,22.42,22.64,276634.8273328435,8.7198,8.8053,8.7198,8.8053,276634.8273
2011-10-17 15:45:00,22.64,22.64,22.55,22.63,527798.1876071516,8.8053,8.8053,8.7703,8.8014,527798.1876
2011-10-17 15:50:00,22.64,22.64,22.49,22.52,457874.11217242223,8.8053,8.8053,8.747,8.7587,457874.1122
2011-10-17 15:55:00,22.53,22.54,22.44,22.48,645236.3458241489,8.7625,8.7664,8.7275,8.7431,645236.3458
2011-10-18 09:30:00,22.52,22.77,22.5,22.72,249816.3115356356,8.7587,8.8559,8.7509,8.8364,249816.3115
2011-10-18 09:35:00,22.72,22.91,22.64,22.88,231692.3830516777,8.8364,8.9103,8.8053,8.8987,231692.3831
2011-10-18 09:40:00,22.88,22.91,22.71,22.82,184545.6771981386,8.8987,8.9103,8.8325,8.8753,184545.6772
2011-10-18 09:45:00,22.82,22.85,22.65,22.69,300636.7866764634,8.8753,8.887,8.8092,8.8248,300636.7867
2011-10-18 09:50:00,22.69,22.69,22.48,22.5,359172.1773205976,8.8248,8.8248,8.7431,8.7509,359172.1773
2011-10-18 09:55:00,22.5,22.55,22.46,22.48,258878.27577761447,8.7509,8.7703,8.7353,8.7431,258878.2758
2011-10-18 10:00:00,22.49,22.55,22.4,22.4,192750.42860641683,8.747,8.7703,8.712,8.712,192750.4286
2011-10-18 10:05:00,22.4,22.64,22.38,22.63,147930.443301494,8.712,8.8053,8.7042,8.8014,147930.4433
2011-10-18 10:10:00,22.64,22.74,22.62,22.71,182096.49767327943,8.8053,8.8442,8.7975,8.8325,182096.4977
2011-10-18 10:15:00,22.7,22.72,22.61,22.64,116091.10947832475,8.8287,8.8364,8.7937,8.8053,116091.1095
2011-10-18 10:20:00,22.64,22.7,22.62,22.68,275900.0734753857,8.8053,8.8287,8.7975,8.8209,275900.0735
2011-10-18 10:25:00,22.68,22.73,22.63,22.73,327210.38452118536,8.8209,8.8403,8.8014,8.8403,327210.3845
2011-10-18 10:30:00,22.73,22.85,22.65,22.85,255204.50649032573,8.8403,8.887,8.8092,8.887,255204.5065
2011-10-18 10:35:00,22.85,22.87,22.77,22.82,222875.33676218463,8.887,8.8948,8.8559,8.8753,222875.3368
2011-10-18 10:40:00,22.82,22.95,22.81,22.93,85231.44746509919,8.8753,8.9259,8.8714,8.9181,85231.4475
2011-10-18 10:45:00,22.92,23.04,22.92,23.02,189688.95420034288,8.9142,8.9609,8.9142,8.9531,189688.9542
2011-10-18 10:50:00,23.02,23.07,22.99,23.06,287901.05314719566,8.9531,8.9726,8.9414,8.9687,287901.0531
2011-10-18 10:55:00,23.06,23.09,23.02,23.09,187729.6105804556,8.9687,8.9803,8.9531,8.9803,187729.6106
2011-10-18 11:00:00,23.09,23.09,22.97,23.0,136664.2174871418,8.9803,8.9803,8.9337,8.9453,136664.2175
2011-10-18 11:05:00,23.0,23.04,22.91,22.98,254469.752632868,8.9453,8.9609,8.9103,8.9376,254469.7526
2011-10-18 11:10:00,22.98,23.04,22.92,22.96,271369.09135439625,8.9376,8.9609,8.9142,8.9298,271369.0914
2011-10-18 11:15:00,22.96,22.96,22.82,22.86,212098.9468528043,8.9298,8.9298,8.8753,8.8909,212098.9469
2011-10-18 11:20:00,22.86,22.95,22.86,22.91,221895.66495224097,8.8909,8.9259,8.8909,8.9103,221895.665
2011-10-18 11:25:00,22.91,22.97,22.91,22.97,86333.57825128581,8.9103,8.9337,8.9103,8.9337,86333.5783
2011-10-18 11:30:00,22.96,23.14,22.96,23.14,379010.53147195687,8.9298,8.9998,8.9298,8.9998,379010.5315
2011-10-18 11:35:00,23.14,23.33,23.13,23.31,206343.37496938524,8.9998,9.0737,8.9959,9.0659,206343.375
2011-10-18 11:40:00,23.3,23.39,23.27,23.36,213323.53661523387,9.062,9.097,9.0503,9.0854,213323.5366
2011-10-18 11:45:00,23.36,23.39,23.31,23.35,183810.9233406809,9.0854,9.097,9.0659,9.0815,183810.9233
2011-10-18 11:50:00,23.35,23.47,23.35,23.39,205731.08008817045,9.0815,9.1281,9.0815,9.097,205731.0801
2011-10-18 11:55:00,23.4,23.4,23.31,23.32,95640.46044575066,9.1009,9.1009,9.0659,9.0698,95640.4604
2011-10-18 12:00:00,23.32,23.35,23.29,23.31,238917.46265001225,9.0698,9.0815,9.0581,9.0659,238917.4627
2011-10-18 12:05:00,23.31,23.31,23.23,23.25,186872.3977467548,9.0659,9.0659,9.0348,9.0426,186872.3977
2011-10-18 12:10:00,23.26,23.28,23.21,23.26,168626.010286554,9.0465,9.0542,9.027,9.0465,168626.0103
2011-10-18 12:15:00,23.26,23.29,23.25,23.27,183688.4643644379,9.0465,9.0581,9.0426,9.0503,183688.4644
2011-10-18 12:20:00,23.26,23.27,23.22,23.26,135562.08670095517,9.0465,9.0503,9.0309,9.0465,135562.0867
2011-10-18 12:25:00,23.26,23.28,23.21,23.24,152951.2613274553,9.0465,9.0542,9.027,9.0387,152951.2613
2011-10-18 12:30:00,23.24,23.27,23.21,23.21,152828.80235121233,9.0387,9.0503,9.027,9.027,152828.8024
2011-10-18 12:35:00,23.21,23.26,23.21,23.25,116580.94538329658,9.027,9.0465,9.027,9.0426,116580.9454
2011-10-18 12:40:00,23.26,23.3,23.25,23.29,168013.7154053392,9.0465,9.062,9.0426,9.0581,168013.7154
2011-10-18 12:45:00,23.28,23.31,23.28,23.31,99926.52461425422,9.0542,9.0659,9.0542,9.0659,99926.5246
2011-10-18 12:50:00,23.31,23.32,23.27,23.31,240386.9703649277,9.0659,9.0698,9.0503,9.0659,240386.9704
2011-10-18 12:55:00,23.31,23.31,23.24,23.27,179647.31814842028,9.0659,9.0659,9.0387,9.0503,179647.3181
2011-10-18 13:00:00,23.27,23.31,23.26,23.27,291329.9044819985,9.0503,9.0659,9.0465,9.0503,291329.9045
2011-10-18 13:05:00,23.27,23.36,23.27,23.32,187852.0695566985,9.0503,9.0854,9.0503,9.0698,187852.0696
2011-10-18 13:10:00,23.32,23.35,23.28,23.28,159564.04604457505,9.0698,9.0815,9.0542,9.0542,159564.046
2011-10-18 13:15:00,23.29,23.3,23.22,23.23,241121.72422238547,9.0581,9.062,9.0309,9.0348,241121.7242
2011-10-18 13:20:00,23.23,23.23,23.17,23.22,192260.592701445,9.0348,9.0348,9.0115,9.0309,192260.5927
2011-10-18 13:25:00,23.22,23.35,23.21,23.35,85966.20132255694,9.0309,9.0815,9.027,9.0815,85966.2013
2011-10-18 13:30:00,23.35,23.37,23.32,23.36,99804.06563801126,9.0815,9.0892,9.0698,9.0854,99804.0656
2011-10-18 13:35:00,23.36,23.37,23.2,23.24,217854.5187362233,9.0854,9.0892,9.0231,9.0387,217854.5187
2011-10-18 13:40:00,23.23,23.26,23.19,23.22,49473.42640215527,9.0348,9.0465,9.0192,9.0309,49473.4264
2011-10-18 13:45:00,23.22,23.35,23.2,23.35,98824.3938280676,9.0309,9.0815,9.0231,9.0815,98824.3938
2011-10-18 13:50:00,23.35,23.44,23.34,23.34,202424.68772961057,9.0815,9.1165,9.0776,9.0776,202424.6877
2011-10-18 13:55:00,23.34,23.37,23.29,23.32,116336.02743081067,9.0776,9.0892,9.0581,9.0698,116336.0274
2011-10-18 14:00:00,23.33,23.35,23.31,23.35,87558.1680137154,9.0737,9.0815,9.0659,9.0815,87558.168
2011-10-18 14:05:00,23.35,23.44,23.35,23.44,138133.7252020573,9.0815,9.1165,9.0815,9.1165,138133.7252
2011-10-18 14:10:00,23.44,23.45,23.39,23.45,125275.53269654664,9.1165,9.1204,9.097,9.1204,125275.5327
2011-10-18 14:15:00,23.45,23.45,23.37,23.4,105682.09649767326,9.1204,9.1204,9.0892,9.1009,105682.0965
2011-10-18 14:20:00,23.41,23.51,23.41,23.51,124418.31986284594,9.1048,9.1437,9.1048,9.1437,124418.3199
2011-10-18 14:25:00,23.51,23.55,23.44,23.45,195566.9850600049,9.1437,9.1592,9.1165,9.1204,195566.9851
2011-10-18 14:30:00,23.45,23.55,23.43,23.55,105682.09649767326,9.1204,9.1592,9.1126,9.1592,105682.0965
2011-10-18 14:35:00,23.56,23.56,23.34,23.34,176463.38476610335,9.1631,9.1631,9.0776,9.0776,176463.3848
2011-10-18 14:40:00,23.35,23.4,23.27,23.27,227406.31888317413,9.0815,9.1009,9.0503,9.0503,227406.3189
2011-10-18 14:45:00,23.27,23.4,23.27,23.38,136296.84055841292,9.0503,9.1009,9.0503,9.0931,136296.8406
2011-10-18 14:50:00,23.39,23.44,23.36,23.39,132745.53024736713,9.097,9.1165,9.0854,9.097,132745.5302
2011-10-18 14:55:00,23.39,23.41,23.33,23.39,151359.29463629684,9.097,9.1048,9.0737,9.097,151359.2946
2011-10-18 15:00:00,23.39,23.58,23.39,23.53,180504.53098212092,9.097,9.1709,9.097,9.1515,180504.531
2011-10-18 15:05:00,23.53,23.74,23.53,23.67,369091.3543962772,9.1515,9.2331,9.1515,9.2059,369091.3544
2011-10-18 15:10:00,23.67,23.89,23.65,23.79,382929.2187117316,9.2059,9.2915,9.1981,9.2526,382929.2187
2011-10-18 15:15:00,23.79,23.88,23.65,23.65,377296.10580455547,9.2526,9.2876,9.1981,9.1981,377296.1058
2011-10-18 15:20:00,23.65,23.76,23.61,23.66,417340.1910360029,9.1981,9.2409,9.1826,9.202,417340.191
2011-10-18 15:25:00,23.66,23.71,23.57,23.58,429341.1707078128,9.202,9.2215,9.167,9.1709,429341.1707
2011-10-18 15:30:00,23.58,23.67,23.55,23.61,431178.0553514572,9.1709,9.2059,9.1592,9.1826,431178.0554
2011-10-18 15:35:00,23.6,23.76,23.6,23.68,348273.32843497425,9.1787,9.2409,9.1787,9.2098,348273.3284
2011-10-18 15:40:00,23.68,23.76,23.65,23.76,353906.4413421503,9.2098,9.2409,9.1981,9.2409,353906.4413
2011-10-18 15:45:00,23.76,23.84,23.75,23.82,470242.468772961,9.2409,9.272,9.237,9.2643,470242.4688
2011-10-18 15:50:00,23.82,23.89,23.78,23.88,434117.07078128826,9.2643,9.2915,9.2487,9.2876,434117.0708
2011-10-18 15:55:00,23.88,23.88,23.67,23.72,1087803.0859662013,9.2876,9.2876,9.2059,9.2254,1087803.086
2011-10-19 09:30:00,23.82,24.23,23.81,24.22,498163.1153563556,9.2643,9.4237,9.2604,9.4198,498163.1154
2011-10-19 09:35:00,24.23,24.29,24.17,24.26,465466.5686994856,9.4237,9.4471,9.4004,9.4354,465466.5687
2011-10-19 09:40:00,24.26,24.32,24.07,24.14,538084.7416115601,9.4354,9.4587,9.3615,9.3887,538084.7416
2011-10-19 09:45:00,24.15,24.23,24.06,24.17,524246.8772961058,9.3926,9.4237,9.3576,9.4004,524246.8773
2011-10-19 09:50:00,24.16,24.23,24.14,24.14,596375.2143032084,9.3965,9.4237,9.3887,9.3887,596375.2143
2011-10-19 09:55:00,24.13,24.17,24.08,24.16,291697.28141072736,9.3848,9.4004,9.3654,9.3965,291697.2814
2011-10-19 10:00:00,24.16,24.17,24.07,24.12,491182.95371050696,9.3965,9.4004,9.3615,9.3809,491182.9537
2011-10-19 10:05:00,24.11,24.18,24.11,24.13,463752.1430320842,9.377,9.4043,9.377,9.3848,463752.143
2011-10-19 10:10:00,24.12,24.18,24.11,24.16,398971.3445995592,9.3809,9.4043,9.377,9.3965,398971.3446
2011-10-19 10:15:00,24.16,24.22,24.07,24.21,333945.6282145481,9.3965,9.4198,9.3615,9.4159,333945.6282
2011-10-19 10:20:00,24.2,24.24,24.12,24.24,333088.4153808474,9.412,9.4276,9.3809,9.4276,333088.4154
2011-10-19 10:25:00,24.23,24.42,24.23,24.39,175973.5488611315,9.4237,9.4976,9.4237,9.4859,175973.5489
2011-10-19 10:30:00,24.41,24.49,24.4,24.47,345334.31300514325,9.4937,9.5248,9.4898,9.5171,345334.313
2011-10-19 10:35:00,24.47,24.49,24.33,24.35,487876.5613519471,9.5171,9.5248,9.4626,9.4704,487876.5614
2011-10-19 10:40:00,24.35,24.47,24.35,24.36,261817.2912074455,9.4704,9.5171,9.4704,9.4743,261817.2912
2011-10-19 10:45:00,24.37,24.42,24.32,24.33,379255.4494244428,9.4782,9.4976,9.4587,9.4626,379255.4494
2011-10-19 10:50:00,24.33,24.5,24.33,24.5,306024.98163115355,9.4626,9.5287,9.4626,9.5287,306024.9816
2011-10-19 10:55:00,24.49,24.5,24.38,24.38,309821.20989468525,9.5248,9.5287,9.4821,9.4821,309821.2099
2011-10-19 11:00:00,24.38,24.42,24.38,24.38,332231.2025471467,9.4821,9.4976,9.4821,9.4821,332231.2025
2011-10-19 11:05:00,24.38,24.42,24.37,24.39,231569.9240754347,9.4821,9.4976,9.4782,9.4859,231569.9241
2011-10-19 11:10:00,24.39,24.43,24.3,24.32,447954.9350967426,9.4859,9.5015,9.4509,9.4587,447954.9351
2011-10-19 11:15:00,24.32,24.37,24.2,24.2,332476.1204996326,9.4587,9.4782,9.412,9.412,332476.1205
2011-10-19 11:20:00,24.2,24.29,24.17,24.29,223242.71369091352,9.412,9.4471,9.4004,9.4471,223242.7137
2011-10-19 11:25:00,24.29,24.32,24.24,24.29,112662.25814352192,9.4471,9.4587,9.4276,9.4471,112662.2581
2011-10-19 11:30:00,24.29,24.32,24.28,24.3,338966.4462405094,9.4471,9.4587,9.4432,9.4509,338966.4462
2011-10-19 11:35:00,24.3,24.34,24.28,24.33,151604.21258878274,9.4509,9.4665,9.4432,9.4626,151604.2126
2011-10-19 11:40:00,24.33,24.34,24.29,24.34,178790.10531471955,9.4626,9.4665,9.4471,9.4665,178790.1053
2011-10-19 11:45:00,24.34,24.36,24.29,24.29,187484.6926279696,9.4665,9.4743,9.4471,9.4471,187484.6926
2011-10-19 11:50:00,24.29,24.36,24.29,24.33,167156.5025716385,9.4471,9.4743,9.4471,9.4626,167156.5026
2011-10-19 11:55:00,24.33,24.33,24.28,24.29,126867.49938770512,9.4626,9.4626,9.4432,9.4471,126867.4994
2011-10-19 12:00:00,24.29,24.3,24.28,24.29,188831.7413666421,9.4471,9.4509,9.4432,9.4471,188831.7414
2011-10-19 12:05:00,24.29,24.31,24.24,24.24,144624.05094293412,9.4471,9.4548,9.4276,9.4276,144624.0509
2011-10-19 12:10:00,24.24,24.27,24.17,24.2,206588.29292187115,9.4276,9.4393,9.4004,9.412,206588.2929
2011-10-19 12:15:00,24.2,24.29,24.16,24.28,104212.58878275775,9.412,9.4471,9.3965,9.4432,104212.5888
2011-10-19 12:20:00,24.29,24.29,24.27,24.29,136296.84055841292,9.4471,9.4471,9.4393,9.4471,136296.8406
2011-10-19 12:25:00,24.29,24.3,24.25,24.29,153196.17927994122,9.4471,9.4509,9.4315,9.4471,153196.1793
2011-10-19 12:30:00,24.29,24.29,24.2,24.22,59270.14450159196,9.4471,9.4471,9.412,9.4198,59270.1445
2011-10-19 12:35:00,24.21,24.29,24.2,24.23,119642.41978937056,9.4159,9.4471,9.412,9.4237,119642.4198
2011-10-19 12:40:00,24.23,24.29,24.22,24.27,139235.85598824391,9.4237,9.4471,9.4198,9.4393,139235.856
2011-10-19 12:45:00,24.27,24.29,24.25,24.26,174993.87705118785,9.4393,9.4471,9.4315,9.4354,174993.8771
2011-10-19 12:50:00,24.26,24.39,24.26,24.34,220181.2392848396,9.4354,9.4859,9.4354,9.4665,220181.2393
2011-10-19 12:55:00,24.35,24.35,24.29,24.3,330516.77687974524,9.4704,9.4704,9.4471,9.4509,330516.7769
2011-10-19 13:00:00,24.3,24.34,24.3,24.33,138623.56110702915,9.4509,9.4665,9.4509,9.4626,138623.5611
2011-10-19 13:05:00,24.33,24.34,24.29,24.32,67352.43693362724,9.4626,9.4665,9.4471,9.4587,67352.4369
2011-10-19 13:10:00,24.32,24.33,24.29,24.33,86088.66029879989,9.4587,9.4626,9.4471,9.4626,86088.6603
2011-10-19 13:15:00,24.33,24.38,24.32,24.33,151359.29463629684,9.4626,9.4821,9.4587,9.4626,151359.2946
2011-10-19 13:20:00,24.34,24.36,24.32,24.35,442199.3632133235,9.4665,9.4743,9.4587,9.4704,442199.3632
2011-10-19 13:25:00,24.34,24.36,24.3,24.32,166666.66666666666,9.4665,9.4743,9.4509,9.4587,166666.6667
2011-10-19 13:30:00,24.31,24.34,24.3,24.3,76781.77810433504,9.4548,9.4665,9.4509,9.4509,76781.7781
2011-10-19 13:35:00,24.31,24.33,24.28,24.29,146950.77149155032,9.4548,9.4626,9.4432,9.4471,146950.7715
2011-10-19 13:40:00,24.29,24.3,24.2,24.2,279451.3837864315,9.4471,9.4509,9.412,9.412,279451.3838
2011-10-19 13:45:00,24.19,24.2,24.1,24.2,242101.39603232915,9.4082,9.412,9.3732,9.412,242101.396
2011-10-19 13:50:00,24.19,24.27,24.19,24.23,241489.1011511144,9.4082,9.4393,9.4082,9.4237,241489.1012
2011-10-19 13:55:00,24.22,24.29,24.21,24.29,235366.15233896644,9.4198,9.4471,9.4159,9.4471,235366.1523
2011-10-19 14:00:00,24.29,24.32,24.26,24.29,113764.38892970854,9.4471,9.4587,9.4354,9.4471,113764.3889
2011-10-19 14:05:00,24.29,24.29,24.13,24.14,573352.9267695321,9.4471,9.4471,9.3848,9.3887,573352.9268
2011-10-19 14:10:00,24.14,24.2,24.1,24.11,489835.9049718344,9.3887,9.412,9.3732,9.377,489835.905
2011-10-19 14:15:00,24.11,24.24,24.08,24.24,265001.2245897624,9.377,9.4276,9.3654,9.4276,265001.2246
2011-10-19 14:20:00,24.24,24.27,24.21,24.26,234508.9395052657,9.4276,9.4393,9.4159,9.4354,234508.9395
2011-10-19 14:25:00,24.25,24.33,24.2,24.28,369213.8133725202,9.4315,9.4626,9.412,9.4432,369213.8134
2011-10-19 14:30:00,24.27,24.28,24.2,24.24,431300.5143277002,9.4393,9.4432,9.412,9.4276,431300.5143
2011-10-19 14:35:00,24.24,24.39,24.21,24.39,256429.0962527553,9.4276,9.4859,9.4159,9.4859,256429.0963
2011-10-19 14:40:00,24.39,24.39,24.18,24.2,465956.4046044575,9.4859,9.4859,9.4043,9.412,465956.4046
2011-10-19 14:45:00,24.2,24.21,24.08,24.14,1041146.216017634,9.412,9.4159,9.3654,9.3887,1041146.216
2011-10-19 14:50:00,24.14,24.16,24.09,24.13,509919.1770756796,9.3887,9.3965,9.3693,9.3848,509919.1771
2011-10-19 14:55:00,24.13,24.19,24.04,24.08,567597.3548861131,9.3848,9.4082,9.3498,9.3654,567597.3549
2011-10-19 15:00:00,24.08,24.1,23.92,23.92,234141.56257653685,9.3654,9.3732,9.3031,9.3031,234141.5626
2011-10-19 15:05:00,23.93,23.99,23.89,23.97,245775.1653196179,9.307,9.3304,9.2915,9.3226,245775.1653
2011-10-19 15:10:00,23.97,23.98,23.9,23.93,203894.1954445261,9.3226,9.3265,9.2954,9.307,203894.1954
2011-10-19 15:15:00,23.93,24.0,23.91,23.97,247489.59098701933,9.307,9.3343,9.2993,9.3226,247489.591
2011-10-19 15:20:00,23.97,24.11,23.96,24.11,449424.4428116581,9.3226,9.377,9.3187,9.377,449424.4428
2011-10-19 15:25:00,24.11,24.13,24.08,24.1,379010.53147195687,9.377,9.3848,9.3654,9.3732,379010.5315
2011-10-19 15:30:00,24.09,24.16,24.05,24.16,372642.664707323,9.3693,9.3965,9.3537,9.3965,372642.6647
2011-10-19 15:35:00,24.17,24.19,24.13,24.17,279573.8427626745,9.4004,9.4082,9.3848,9.4004,279573.8428
2011-10-19 15:40:00,24.17,24.2,24.04,24.13,320720.0587803086,9.4004,9.412,9.3498,9.3848,320720.0588
2011-10-19 15:45:00,24.13,24.22,24.07,24.17,575557.1883419054,9.3848,9.4198,9.3615,9.4004,575557.1883
2011-10-19 15:50:00,24.16,24.16,24.06,24.09,708425.1775655155,9.3965,9.3965,9.3576,9.3693,708425.1776
2011-10-19 15:55:00,24.09,24.11,24.02,24.04,629316.6789125643,9.3693,9.377,9.342,9.3498,629316.6789
2011-10-20 09:30:00,24.04,24.15,23.96,23.99,164952.24099926522,9.3498,9.3926,9.3187,9.3304,164952.241
2011-10-20 09:35:00,24.01,24.02,23.8,23.98,177075.67964731815,9.3382,9.342,9.2565,9.3265,177075.6796
2011-10-20 09:40:00,23.98,24.17,23.92,24.17,99436.6887092824,9.3265,9.4004,9.3031,9.4004,99436.6887
2011-10-20 09:45:00,24.17,24.31,24.11,24.31,199975.5082047514,9.4004,9.4548,9.377,9.4548,199975.5082
2011-10-20 09:50:00,24.32,24.33,24.22,24.22,130418.8096987509,9.4587,9.4626,9.4198,9.4198,130418.8097
2011-10-20 09:55:00,24.24,24.24,24.13,24.15,86578.49620377173,9.4276,9.4276,9.3848,9.3926,86578.4962
2011-10-20 10:00:00,24.15,24.39,24.15,24.39,311535.63556208665,9.3926,9.4859,9.3926,9.4859,311535.6356
2011-10-20 10:05:00,24.39,24.4,24.2,24.23,148787.6561351947,9.4859,9.4898,9.412,9.4237,148787.6561
2011-10-20 10:10:00,24.22,24.3,24.21,24.23,251898.11413176585,9.4198,9.4509,9.4159,9.4237,251898.1141
2011-10-20 10:15:00,24.24,24.33,24.19,24.29,215527.7981876072,9.4276,9.4626,9.4082,9.4471,215527.7982
2011-10-20 10:20:00,24.29,24.35,24.18,24.19,111437.66838109231,9.4471,9.4704,9.4043,9.4082,111437.6684
2011-10-20 10:25:00,24.19,24.21,24.13,24.2,68087.19079108498,9.4082,9.4159,9.3848,9.412,68087.1908
2011-10-20 10:30:00,24.2,24.25,24.16,24.22,64903.257408768055,9.412,9.4315,9.3965,9.4198,64903.2574
2011-10-20 10:35:00,24.21,24.29,24.2,24.29,70413.9113397012,9.4159,9.4471,9.412,9.4471,70413.9113
2011-10-20 10:40:00,24.29,24.33,24.25,24.27,61841.783002694094,9.4471,9.4626,9.4315,9.4393,61841.783
2011-10-20 10:45:00,24.28,24.34,24.26,24.28,82537.3499877541,9.4432,9.4665,9.4354,9.4432,82537.35
2011-10-20 10:50:00,24.27,24.34,24.25,24.33,84129.31667891255,9.4393,9.4665,9.4315,9.4626,84129.3167
2011-10-20 10:55:00,24.33,24.33,24.15,24.15,70903.74724467302,9.4626,9.4626,9.3926,9.3926,70903.7472
2011-10-20 11:00:00,24.15,24.15,24.03,24.03,112539.79916727896,9.3926,9.3926,9.3459,9.3459,112539.7992
2011-10-20 11:05:00,24.03,24.12,24.02,24.11,56943.42395297575,9.3459,9.3809,9.342,9.377,56943.424
2011-10-20 11:10:00,24.11,24.14,24.07,24.13,78496.20377173646,9.377,9.3887,9.3615,9.3848,78496.2038
2011-10-20 11:15:00,24.12,24.13,23.99,24.0,123806.02498163114,9.3809,9.3848,9.3304,9.3343,123806.025
2011-10-20 11:20:00,24.0,24.1,23.99,24.07,146460.93558657847,9.3343,9.3732,9.3304,9.3615,146460.9356
2011-10-20 11:25:00,24.06,24.18,24.03,24.15,210384.52118540287,9.3576,9.4043,9.3459,9.3926,210384.5212
2011-10-20 11:30:00,24.15,24.17,24.11,24.13,81435.21920156747,9.3926,9.4004,9.377,9.3848,81435.2192
2011-10-20 11:35:00,24.12,24.21,24.12,24.13,168013.7154053392,9.3809,9.4159,9.3809,9.3848,168013.7154
2011-10-20 11:40:00,24.12,24.13,24.06,24.08,44697.52632867989,9.3809,9.3848,9.3576,9.3654,44697.5263
2011-10-20 11:45:00,24.09,24.13,24.06,24.08,48983.59049718344,9.3693,9.3848,9.3576,9.3654,48983.5905
2011-10-20 11:50:00,24.09,24.09,24.0,24.02,33063.92358559882,9.3693,9.3693,9.3343,9.342,33063.9236
2011-10-20 11:55:00,24.02,24.03,23.96,24.02,59882.43938280676,9.342,9.3459,9.3187,9.342,59882.4394
2011-10-20 12:00:00,24.03,24.11,23.98,24.06,121846.6813617438,9.3459,9.377,9.3265,9.3576,121846.6814
2011-10-20 12:05:00,24.06,24.11,24.02,24.05,109233.40680871908,9.3576,9.377,9.342,9.3537,109233.4068
2011-10-20 12:10:00,24.05,24.11,24.02,24.04,165809.45383296596,9.3537,9.377,9.342,9.3498,165809.4538
2011-10-20 12:15:00,24.03,24.07,23.97,23.98,109723.24271369092,9.3459,9.3615,9.3226,9.3265,109723.2427
2011-10-20 12:20:00,23.98,24.03,23.97,24.01,85108.98848885622,9.3265,9.3459,9.3226,9.3382,85108.9885
2011-10-20 12:25:00,24.02,24.03,23.99,24.03,76047.02424687729,9.342,9.3459,9.3304,9.3459,76047.0242
2011-10-20 12:30:00,24.03,24.18,24.03,24.17,77149.15503306391,9.3459,9.4043,9.3459,9.4004,77149.155
2011-10-20 12:35:00,24.17,24.2,24.16,24.19,72005.87803085966,9.4004,9.412,9.3965,9.4082,72005.878
2011-10-20 12:40:00,24.19,24.24,24.17,24.21,77761.44991427871,9.4082,9.4276,9.4004,9.4159,77761.4499
2011-10-20 12:45:00,24.21,24.24,24.2,24.23,83639.48077394073,9.4159,9.4276,9.412,9.4237,83639.4808
2011-10-20 12:50:00,24.23,24.24,24.2,24.24,54739.162380602495,9.4237,9.4276,9.412,9.4276,54739.1624
2011-10-20 12:55:00,24.24,24.46,24.24,24.38,270144.50159196666,9.4276,9.5132,9.4276,9.4821,270144.5016
2011-10-20 13:00:00,24.38,24.45,24.31,24.32,202302.2287533676,9.4821,9.5093,9.4548,9.4587,202302.2288
2011-10-20 13:05:00,24.32,24.41,24.25,24.29,254959.5885378398,9.4587,9.4937,9.4315,9.4471,254959.5885
2011-10-20 13:10:00,24.29,24.33,24.26,24.29,234141.56257653685,9.4471,9.4626,9.4354,9.4471,234141.5626
2011-10-20 13:15:00,24.29,24.4,24.28,24.37,241121.72422238547,9.4471,9.4898,9.4432,9.4782,241121.7242
2011-10-20 13:20:00,24.38,24.42,24.33,24.37,141929.95346558903,9.4821,9.4976,9.4626,9.4782,141929.9535
2011-10-20 13:25:00,24.36,24.42,24.27,24.29,202914.5236345824,9.4743,9.4976,9.4393,9.4471,202914.5236
2011-10-20 13:30:00,24.29,24.34,24.26,24.27,102375.70413911338,9.4471,9.4665,9.4354,9.4393,102375.7041
2011-10-20 13:35:00,24.26,24.29,24.2,24.2,130173.891746265,9.4354,9.4471,9.412,9.412,130173.8917
2011-10-20 13:40:00,24.22,24.22,24.13,24.15,91844.23218221896,9.4198,9.4198,9.3848,9.3926,91844.2322
2011-10-20 13:45:00,24.15,24.29,24.15,24.24,149399.9510164095,9.3926,9.4471,9.3926,9.4276,149399.951
2011-10-20 13:50:00,24.24,24.32,24.24,24.29,83027.18589272593,9.4276,9.4587,9.4276,9.4471,83027.1859
2011-10-20 13:55:00,24.29,24.29,24.2,24.21,43350.477590007344,9.4471,9.4471,9.412,9.4159,43350.4776
2011-10-20 14:00:00,24.21,24.24,24.13,24.16,138133.7252020573,9.4159,9.4276,9.3848,9.3965,138133.7252
2011-10-20 14:05:00,24.16,24.17,24.11,24.12,35145.726181729115,9.3965,9.4004,9.377,9.3809,35145.7262
2011-10-20 14:10:00,24.12,24.13,24.07,24.08,54616.703404359534,9.3809,9.3848,9.3615,9.3654,54616.7034
2011-10-20 14:15:00,24.08,24.12,24.04,24.06,83639.48077394073,9.3654,9.3809,9.3498,9.3576,83639.4808
2011-10-20 14:20:00,24.05,24.09,24.02,24.07,195444.5260837619,9.3537,9.3693,9.342,9.3615,195444.5261
2011-10-20 14:25:00,24.07,24.11,24.05,24.1,107029.14523634582,9.3615,9.377,9.3537,9.3732,107029.1452
2011-10-20 14:30:00,24.1,24.11,24.05,24.1,78986.0396767083,9.3732,9.377,9.3537,9.3732,78986.0397
2011-10-20 14:35:00,24.1,24.28,24.1,24.28,46167.03404359539,9.3732,9.4432,9.3732,9.4432,46167.034
2011-10-20 14:40:00,24.27,24.33,24.24,24.27,62698.9958363948,9.4393,9.4626,9.4276,9.4393,62698.9958
2011-10-20 14:45:00,24.28,24.31,24.26,24.29,46411.95199608131,9.4432,9.4548,9.4354,9.4471,46411.952
2011-10-20 14:50:00,24.29,24.4,24.29,24.37,60862.11119275042,9.4471,9.4898,9.4471,9.4782,60862.1112
2011-10-20 14:55:00,24.37,24.38,24.3,24.31,58535.39064413421,9.4782,9.4821,9.4509,9.4548,58535.3906
2011-10-20 15:00:00,24.31,24.35,24.29,24.29,76659.31912809209,9.4548,9.4704,9.4471,9.4471,76659.3191
2011-10-20 15:05:00,24.29,24.32,24.25,24.3,66617.68307616947,9.4471,9.4587,9.4315,9.4509,66617.6831
2011-10-20 15:10:00,24.3,24.31,24.21,24.22,74455.05755571883,9.4509,9.4548,9.4159,9.4198,74455.0576
2011-10-20 15:15:00,24.21,24.24,24.16,24.24,56576.04702424687,9.4159,9.4276,9.3965,9.4276,56576.047
2011-10-20 15:20:00,24.25,24.26,24.15,24.21,54249.32647563066,9.4315,9.4354,9.3926,9.4159,54249.3265
2011-10-20 15:25:00,24.21,24.24,24.16,24.19,107518.98114131764,9.4159,9.4276,9.3965,9.4082,107518.9811
2011-10-20 15:30:00,24.2,24.28,24.18,24.27,107763.89909380356,9.412,9.4432,9.4043,9.4393,107763.8991
2011-10-20 15:35:00,24.27,24.3,24.21,24.22,125642.90962527553,9.4393,9.4509,9.4159,9.4198,125642.9096
2011-10-20 15:40:00,24.22,24.36,24.22,24.33,151236.83566005388,9.4198,9.4743,9.4198,9.4626,151236.8357
2011-10-20 15:45:00,24.33,24.38,24.3,24.36,218344.3546411952,9.4626,9.4821,9.4509,9.4743,218344.3546
2011-10-20 15:50:00,24.36,24.38,24.28,24.38,470242.468772961,9.4743,9.4821,9.4432,9.4821,470242.4688
2011-10-20 15:55:00,24.38,24.4,24.32,24.35,643521.9201567475,9.4821,9.4898,9.4587,9.4704,643521.9202
2011-10-21 09:30:00,24.6,24.7,24.56,24.56,751898.1141317658,9.5676,9.6065,9.5521,9.5521,751898.1141
2011-10-21 09:35:00,24.56,24.61,24.53,24.54,111192.7504286064,9.5521,9.5715,9.5404,9.5443,111192.7504
2011-10-21 09:40:00,24.54,24.66,24.54,24.63,112907.17609600782,9.5443,9.591,9.5443,9.5793,112907.1761
2011-10-21 09:45:00,24.62,24.68,24.58,24.66,139603.2329169728,9.5754,9.5987,9.5598,9.591,139603.2329
2011-10-21 09:50:00,24.66,24.67,24.64,24.67,101273.57335292676,9.591,9.5948,9.5832,9.5948,101273.5734
2011-10-21 09:55:00,24.66,24.69,24.63,24.64,86456.03722752877,9.591,9.6026,9.5793,9.5832,86456.0372
2011-10-21 10:00:00,24.64,24.65,24.6,24.62,79475.87558168013,9.5832,9.5871,9.5676,9.5754,79475.8756
2011-10-21 10:05:00,24.62,24.65,24.61,24.62,136909.13543962772,9.5754,9.5871,9.5715,9.5754,136909.1354
2011-10-21 10:10:00,24.62,24.64,24.55,24.57,231325.0061229488,9.5754,9.5832,9.5482,9.556,231325.0061
2011-10-21 10:15:00,24.57,24.69,24.52,24.69,204384.0313494979,9.556,9.6026,9.5365,9.6026,204384.0313
2011-10-21 10:20:00,24.69,24.7,24.65,24.66,228141.07274063188,9.6026,9.6065,9.5871,9.591,228141.0727
2011-10-21 10:25:00,24.67,24.67,24.53,24.54,291574.82243448443,9.5948,9.5948,9.5404,9.5443,291574.8224
2011-10-21 10:30:00,24.55,24.58,24.47,24.47,358070.04653441097,9.5482,9.5598,9.5171,9.5171,358070.0465
2011-10-21 10:35:00,24.47,24.5,24.45,24.47,123316.18907665931,9.5171,9.5287,9.5093,9.5171,123316.1891
2011-10-21 10:40:00,24.47,24.51,24.47,24.5,142909.6252755327,9.5171,9.5326,9.5171,9.5287,142909.6253
2011-10-21 10:45:00,24.5,24.51,24.47,24.49,169605.68209649765,9.5287,9.5326,9.5171,9.5248,169605.6821
2011-10-21 10:50:00,24.5,24.5,24.42,24.42,170340.4359539554,9.5287,9.5287,9.4976,9.4976,170340.436
2011-10-21 10:55:00,24.42,24.42,24.38,24.4,125520.45064903256,9.4976,9.4976,9.4821,9.4898,125520.4506
2011-10-21 11:00:00,24.39,24.4,24.33,24.34,156257.65368601517,9.4859,9.4898,9.4626,9.4665,156257.6537
2011-10-21 11:05:00,24.33,24.35,24.28,24.28,118417.83002694097,9.4626,9.4704,9.4432,9.4432,118417.83
2011-10-21 11:10:00,24.29,24.33,24.29,24.32,130296.35072250797,9.4471,9.4626,9.4471,9.4587,130296.3507
2011-10-21 11:15:00,24.32,24.34,24.31,24.33,163727.65123683563,9.4587,9.4665,9.4548,9.4626,163727.6512
2011-10-21 11:20:00,24.33,24.36,24.32,24.34,119152.58388439871,9.4626,9.4743,9.4587,9.4665,119152.5839
2011-10-21 11:25:00,24.34,24.36,24.33,24.35,123316.18907665931,9.4665,9.4743,9.4626,9.4704,123316.1891
2011-10-21 11:30:00,24.36,24.43,24.35,24.42,198383.5415135929,9.4743,9.5015,9.4704,9.4976,198383.5415
2011-10-21 11:35:00,24.42,24.47,24.42,24.42,120622.09159931424,9.4976,9.5171,9.4976,9.4976,120622.0916
2011-10-21 11:40:00,24.41,24.48,24.41,24.47,87068.33210874356,9.4937,9.5209,9.4937,9.5171,87068.3321
2011-10-21 11:45:00,24.47,24.49,24.46,24.47,45187.36223365172,9.5171,9.5248,9.5132,9.5171,45187.3622
2011-10-21 11:50:00,24.47,24.52,24.47,24.5,58780.308596620125,9.5171,9.5365,9.5171,9.5287,58780.3086
2011-10-21 11:55:00,24.49,24.53,24.48,24.48,75189.81141317658,9.5248,9.5404,9.5209,9.5209,75189.8114
2011-10-21 12:00:00,24.48,24.5,24.47,24.47,68944.40362478569,9.5209,9.5287,9.5171,9.5171,68944.4036
2011-10-21 12:05:00,24.48,24.49,24.46,24.46,75067.35243693362,9.5209,9.5248,9.5132,9.5132,75067.3524
2011-10-21 12:10:00,24.46,24.48,24.46,24.48,39186.87239774675,9.5132,9.5209,9.5132,9.5209,39186.8724
2011-10-21 12:15:00,24.47,24.48,24.45,24.46,57188.34190546167,9.5171,9.5209,9.5093,9.5132,57188.3419
2011-10-21 12:20:00,24.47,24.47,24.44,24.46,90252.26549106048,9.5171,9.5171,9.5054,9.5132,90252.2655
2011-10-21 12:25:00,24.46,24.49,24.46,24.48,30124.90815576781,9.5132,9.5248,9.5132,9.5209,30124.9082
2011-10-21 12:30:00,24.48,24.49,24.47,24.48,37472.446730345335,9.5209,9.5248,9.5171,9.5209,37472.4467
2011-10-21 12:35:00,24.47,24.48,24.42,24.42,80210.62943913788,9.5171,9.5209,9.4976,9.4976,80210.6294
2011-10-21 12:40:00,24.42,24.45,24.42,24.43,79353.41660543717,9.4976,9.5093,9.4976,9.5015,79353.4166
2011-10-21 12:45:00,24.43,24.47,24.43,24.46,96987.5091844232,9.5015,9.5171,9.5015,9.5132,96987.5092
2011-10-21 12:50:00,24.45,24.47,24.43,24.45,36860.15184913054,9.5093,9.5171,9.5015,9.5093,36860.1518
2011-10-21 12:55:00,24.45,24.45,24.42,24.44,59515.06245407788,9.5093,9.5093,9.4976,9.5054,59515.0625
2011-10-21 13:00:00,24.44,24.44,24.38,24.4,92334.06808719078,9.5054,9.5054,9.4821,9.4898,92334.0681
2011-10-21 13:05:00,24.39,24.41,24.38,24.38,142297.3303943179,9.4859,9.4937,9.4821,9.4821,142297.3304
2011-10-21 13:10:00,24.38,24.4,24.34,24.39,91966.69115846192,9.4821,9.4898,9.4665,9.4859,91966.6912
2011-10-21 13:15:00,24.4,24.41,24.37,24.39,48126.37766348273,9.4898,9.4937,9.4782,9.4859,48126.3777
2011-10-21 13:20:00,24.39,24.42,24.38,24.41,74210.1396032329,9.4859,9.4976,9.4821,9.4937,74210.1396
2011-10-21 13:25:00,24.41,24.42,24.33,24.34,134827.33284349742,9.4937,9.4976,9.4626,9.4665,134827.3328
2011-10-21 13:30:00,24.34,24.36,24.33,24.35,165564.53588048002,9.4665,9.4743,9.4626,9.4704,165564.5359
2011-10-21 13:35:00,24.35,24.41,24.33,24.4,90252.26549106048,9.4704,9.4937,9.4626,9.4898,90252.2655
2011-10-21 13:40:00,24.39,24.41,24.38,24.39,90497.1834435464,9.4859,9.4937,9.4821,9.4859,90497.1834
2011-10-21 13:45:00,24.39,24.4,24.33,24.38,126132.74553024735,9.4859,9.4898,9.4626,9.4821,126132.7455
2011-10-21 13:50:00,24.38,24.38,24.35,24.38,48861.13152094048,9.4821,9.4821,9.4704,9.4821,48861.1315
2011-10-21 13:55:00,24.38,24.38,24.33,24.34,55596.3752143032,9.4821,9.4821,9.4626,9.4665,55596.3752
2011-10-21 14:00:00,24.33,24.42,24.33,24.41,90007.34753857457,9.4626,9.4976,9.4626,9.4937,90007.3475
2011-10-21 14:05:00,24.42,24.46,24.41,24.42,60617.1932402645,9.4976,9.5132,9.4937,9.4976,60617.1932
2011-10-21 14:10:00,24.42,24.45,24.4,24.45,45187.36223365172,9.4976,9.5093,9.4898,9.5093,45187.3622
2011-10-21 14:15:00,24.45,24.47,24.42,24.43,43472.936566250304,9.5093,9.5171,9.4976,9.5015,43472.9366
2011-10-21 14:20:00,24.43,24.48,24.43,24.48,74332.59857947587,9.5015,9.5209,9.5015,9.5209,74332.5986
2011-10-21 14:25:00,24.48,24.49,24.43,24.43,80700.46534410972,9.5209,9.5248,9.5015,9.5015,80700.4653
2011-10-21 14:30:00,24.43,24.47,24.42,24.45,136296.84055841292,9.5015,9.5171,9.4976,9.5093,136296.8406
2011-10-21 14:35:00,24.45,24.48,24.45,24.47,60004.89835904972,9.5093,9.5209,9.5093,9.5171,60004.8984
2011-10-21 14:40:00,24.48,24.53,24.45,24.52,171197.64878765613,9.5209,9.5404,9.5093,9.5365,171197.6488
2011-10-21 14:45:00,24.52,24.54,24.5,24.51,53392.11364192995,9.5365,9.5443,9.5287,9.5326,53392.1136
2011-10-21 14:50:00,24.5,24.56,24.5,24.55,109968.16066617682,9.5287,9.5521,9.5287,9.5482,109968.1607
2011-10-21 14:55:00,24.55,24.59,24.53,24.59,103600.29390154296,9.5482,9.5637,9.5404,9.5637,103600.2939
2011-10-21 15:00:00,24.59,24.67,24.58,24.64,313862.3561107029,9.5637,9.5948,9.5598,9.5832,313862.3561
2011-10-21 15:05:00,24.63,24.67,24.6,24.61,177075.67964731815,9.5793,9.5948,9.5676,9.5715,177075.6796
2011-10-21 15:10:00,24.6,24.63,24.59,24.6,92578.9860396767,9.5676,9.5793,9.5637,9.5676,92578.986
2011-10-21 15:15:00,24.6,24.62,24.56,24.56,199363.2133235366,9.5676,9.5754,9.5521,9.5521,199363.2133
2011-10-21 15:20:00,24.56,24.6,24.56,24.59,178177.81043350475,9.5521,9.5676,9.5521,9.5637,178177.8104
2011-10-21 15:25:00,24.59,24.6,24.55,24.56,131153.56355620865,9.5637,9.5676,9.5482,9.5521,131153.5636
2011-10-21 15:30:00,24.56,24.56,24.51,24.51,228875.8265980896,9.5521,9.5521,9.5326,9.5326,228875.8266
2011-10-21 15:35:00,24.51,24.52,24.48,24.51,227773.695811903,9.5326,9.5365,9.5209,9.5326,227773.6958
2011-10-21 15:40:00,24.51,24.55,24.48,24.48,289737.93779084005,9.5326,9.5482,9.5209,9.5209,289737.9378
2011-10-21 15:45:00,24.49,24.51,24.48,24.51,352069.556698506,9.5248,9.5326,9.5209,9.5326,352069.5567
2011-10-21 15:50:00,24.51,24.6,24.51,24.6,372887.5826598089,9.5326,9.5676,9.5326,9.5676,372887.5827
2011-10-21 15:55:00,24.6,24.63,24.57,24.61,688586.8234141562,9.5676,9.5793,9.556,9.5715,688586.8234
2011-10-24 09:30:00,24.76,24.81,24.56,24.58,108866.0298799902,9.6298,9.6493,9.5521,9.5598,108866.0299
2011-10-24 09:35:00,24.57,24.78,24.4,24.73,223120.25471467056,9.556,9.6376,9.4898,9.6182,223120.2547
2011-10-24 09:40:00,24.73,24.78,24.7,24.75,323781.53318638256,9.6182,9.6376,9.6065,9.626,323781.5332
2011-10-24 09:45:00,24.75,24.77,24.72,24.74,158584.3742346314,9.626,9.6337,9.6143,9.6221,158584.3742
2011-10-24 09:50:00,24.74,24.78,24.71,24.73,82169.97305902521,9.6221,9.6376,9.6104,9.6182,82169.9731
2011-10-24 09:55:00,24.73,24.74,24.66,24.71,107396.5221650747,9.6182,9.6221,9.591,9.6104,107396.5222
2011-10-24 10:00:00,24.71,24.72,24.64,24.71,153930.93313739897,9.6104,9.6143,9.5832,9.6104,153930.9331
2011-10-24 10:05:00,24.72,24.77,24.7,24.74,115846.19152583885,9.6143,9.6337,9.6065,9.6221,115846.1915
2011-10-24 10:10:00,24.74,24.82,24.72,24.78,219568.9444036248,9.6221,9.6532,9.6143,9.6376,219568.9444
2011-10-24 10:15:00,24.78,24.88,24.78,24.87,167401.4205241244,9.6376,9.6765,9.6376,9.6726,167401.4205
2011-10-24 10:20:00,24.87,24.89,24.82,24.82,66372.76512368357,9.6726,9.6804,9.6532,9.6532,66372.7651
2011-10-24 10:25:00,24.82,24.86,24.78,24.78,192750.42860641683,9.6532,9.6687,9.6376,9.6376,192750.4286
2011-10-24 10:30:00,24.78,24.82,24.77,24.81,82782.26794024001,9.6376,9.6532,9.6337,9.6493,82782.2679
2011-10-24 10:35:00,24.81,24.82,24.77,24.78,62331.61890766593,9.6493,9.6532,9.6337,9.6376,62331.6189
2011-10-24 10:40:00,24.78,24.81,24.74,24.78,55228.99828557433,9.6376,9.6493,9.6221,9.6376,55228.9983
2011-10-24 10:45:00,24.78,24.82,24.78,24.78,61474.40607396522,9.6376,9.6532,9.6376,9.6376,61474.4061
2011-10-24 10:50:00,24.78,24.82,24.75,24.78,77638.99093803576,9.6376,9.6532,9.626,9.6376,77638.9909
2011-10-24 10:55:00,24.79,24.82,24.73,24.74,88782.75777614498,9.6415,9.6532,9.6182,9.6221,88782.7578
2011-10-24 11:00:00,24.74,24.78,24.73,24.78,83639.48077394073,9.6221,9.6376,9.6182,9.6376,83639.4808
2011-10-24 11:05:00,24.78,24.82,24.78,24.81,44697.52632867989,9.6376,9.6532,9.6376,9.6493,44697.5263
2011-10-24 11:10:00,24.8,24.86,24.78,24.86,69801.6164584864,9.6454,9.6687,9.6376,9.6687,69801.6165
2011-10-24 11:15:00,24.86,24.95,24.84,24.91,108866.0298799902,9.6687,9.7037,9.661,9.6882,108866.0299
2011-10-24 11:20:00,24.91,24.96,24.91,24.93,126989.95836394808,9.6882,9.7076,9.6882,9.696,126989.9584
2011-10-24 11:25:00,24.92,24.95,24.92,24.93,53147.19568944403,9.6921,9.7037,9.6921,9.696,53147.1957
2011-10-24 11:30:00,24.93,24.93,24.87,24.9,78618.66274797943,9.696,9.696,9.6726,9.6843,78618.6627
2011-10-24 11:35:00,24.9,24.91,24.85,24.87,80455.5473916238,9.6843,9.6882,9.6649,9.6726,80455.5474
2011-10-24 11:40:00,24.87,24.91,24.87,24.9,78986.0396767083,9.6726,9.6882,9.6726,9.6843,78986.0397
2011-10-24 11:45:00,24.9,24.94,24.89,24.91,93803.5758021063,9.6843,9.6999,9.6804,9.6882,93803.5758
2011-10-24 11:50:00,24.91,24.92,24.89,24.89,88905.21675238795,9.6882,9.6921,9.6804,9.6804,88905.2168
2011-10-24 11:55:00,24.88,24.91,24.87,24.87,89762.42958608865,9.6765,9.6882,9.6726,9.6726,89762.4296
2011-10-24 12:00:00,24.87,24.89,24.83,24.89,85843.74234631399,9.6726,9.6804,9.6571,9.6804,85843.7423
2011-10-24 12:05:00,24.89,24.91,24.87,24.89,60004.89835904972,9.6804,9.6882,9.6726,9.6804,60004.8984
2011-10-24 12:10:00,24.89,24.9,24.87,24.88,74699.97550820475,9.6804,9.6843,9.6726,9.6765,74699.9755
2011-10-24 12:15:00,24.87,24.88,24.83,24.83,73475.38574577516,9.6726,9.6765,9.6571,9.6571,73475.3857
2011-10-24 12:20:00,24.83,24.87,24.82,24.83,96865.05020818026,9.6571,9.6726,9.6532,9.6571,96865.0502
2011-10-24 12:25:00,24.83,24.86,24.82,24.83,131276.0225324516,9.6571,9.6687,9.6532,9.6571,131276.0225
2011-10-24 12:30:00,24.83,24.84,24.79,24.8,244428.1165809453,9.6571,9.661,9.6415,9.6454,244428.1166
2011-10-24 12:35:00,24.8,24.82,24.78,24.79,109723.24271369092,9.6454,9.6532,9.6376,9.6415,109723.2427
2011-10-24 12:40:00,24.8,24.81,24.78,24.78,86333.57825128581,9.6454,9.6493,9.6376,9.6376,86333.5783
2011-10-24 12:45:00,24.79,24.79,24.73,24.75,104579.96571148664,9.6415,9.6415,9.6182,9.626,104579.9657
2011-10-24 12:50:00,24.74,24.76,24.73,24.73,71883.4190546167,9.6221,9.6298,9.6182,9.6182,71883.4191
2011-10-24 12:55:00,24.73,24.8,24.7,24.8,130663.72765123684,9.6182,9.6454,9.6065,9.6454,130663.7277
2011-10-24 13:00:00,24.79,24.85,24.78,24.84,81680.13715405339,9.6415,9.6649,9.6376,9.661,81680.1372
2011-10-24 13:05:00,24.85,24.9,24.85,24.89,49963.26230712711,9.6649,9.6843,9.6649,9.6804,49963.2623
2011-10-24 13:10:00,24.89,24.99,24.89,24.96,114254.22483468035,9.6804,9.7193,9.6804,9.7076,114254.2248
2011-10-24 13:15:00,24.96,24.96,24.93,24.93,71638.50110213079,9.7076,9.7076,9.696,9.696,71638.5011
2011-10-24 13:20:00,24.94,24.97,24.91,24.94,67352.43693362724,9.6999,9.7115,9.6882,9.6999,67352.4369
2011-10-24 13:25:00,24.94,24.99,24.94,24.96,114744.0607396522,9.6999,9.7193,9.6999,9.7076,114744.0607
2011-10-24 13:30:00,24.96,24.96,24.92,24.93,95273.0835170218,9.7076,9.7076,9.6921,9.696,95273.0835
2011-10-24 13:35:00,24.92,24.93,24.87,24.87,84741.61156012735,9.6921,9.696,9.6726,9.6726,84741.6116
2011-10-24 13:40:00,24.87,24.96,24.86,24.96,72373.25495958854,9.6726,9.7076,9.6687,9.7076,72373.255
2011-10-24 13:45:00,24.95,25.0,24.91,25.0,270266.96056820964,9.7037,9.7232,9.6882,9.7232,270266.9606
2011-10-24 13:50:00,25.0,25.0,24.87,24.88,123438.64805290228,9.7232,9.7232,9.6726,9.6765,123438.6481
2011-10-24 13:55:00,24.88,24.88,24.82,24.82,94905.70658829292,9.6765,9.6765,9.6532,9.6532,94905.7066
2011-10-24 14:00:00,24.82,24.85,24.8,24.82,136786.67646338476,9.6532,9.6649,9.6454,9.6532,136786.6765
2011-10-24 14:05:00,24.82,24.84,24.77,24.79,129806.51481753612,9.6532,9.661,9.6337,9.6415,129806.5148
2011-10-24 14:10:00,24.79,24.82,24.77,24.77,78741.12172422238,9.6415,9.6532,9.6337,9.6337,78741.1217
2011-10-24 14:15:00,24.78,24.78,24.73,24.75,184423.2182218957,9.6376,9.6376,9.6182,9.626,184423.2182
2011-10-24 14:20:00,24.75,24.8,24.74,24.77,79475.87558168013,9.626,9.6454,9.6221,9.6337,79475.8756
2011-10-24 14:25:00,24.77,24.77,24.71,24.73,108131.27602253245,9.6337,9.6337,9.6104,9.6182,108131.276
2011-10-24 14:30:00,24.72,24.73,24.69,24.71,116458.48640705364,9.6143,9.6182,9.6026,9.6104,116458.4864
2011-10-24 14:35:00,24.71,24.78,24.71,24.78,45922.11609110948,9.6104,9.6376,9.6104,9.6376,45922.1161
2011-10-24 14:40:00,24.78,24.81,24.75,24.76,86700.95518001469,9.6376,9.6493,9.626,9.6298,86700.9552
2011-10-24 14:45:00,24.75,24.85,24.75,24.83,31104.579965711484,9.626,9.6649,9.626,9.6571,31104.58
2011-10-24 14:50:00,24.83,24.84,24.8,24.81,44819.98530492285,9.6571,9.661,9.6454,9.6493,44819.9853
2011-10-24 14:55:00,24.81,24.82,24.79,24.81,62086.70095518001,9.6493,9.6532,9.6415,9.6493,62086.701
2011-10-24 15:00:00,24.81,24.92,24.8,24.9,80822.92432035267,9.6493,9.6921,9.6454,9.6843,80822.9243
2011-10-24 15:05:00,24.91,24.96,24.89,24.91,123683.5660053882,9.6882,9.7076,9.6804,9.6882,123683.566
2011-10-24 15:10:00,24.9,24.9,24.82,24.84,107396.5221650747,9.6843,9.6843,9.6532,9.661,107396.5222
2011-10-24 15:15:00,24.84,24.87,24.82,24.83,208057.80063678665,9.661,9.6726,9.6532,9.6571,208057.8006
2011-10-24 15:20:00,24.84,24.86,24.78,24.82,196179.2799412197,9.661,9.6687,9.6376,9.6532,196179.2799
2011-10-24 15:25:00,24.82,24.85,24.77,24.79,134092.57898603968,9.6532,9.6649,9.6337,9.6415,134092.579
2011-10-24 15:30:00,24.78,24.84,24.78,24.79,105804.55547391625,9.6376,9.661,9.6376,9.6415,105804.5555
2011-10-24 15:35:00,24.79,24.91,24.79,24.88,107763.89909380356,9.6415,9.6882,9.6415,9.6765,107763.8991
2011-10-24 15:40:00,24.88,24.99,24.87,24.96,238550.08572128337,9.6765,9.7193,9.6726,9.7076,238550.0857
2011-10-24 15:45:00,24.95,24.96,24.82,24.85,386847.9059515062,9.7037,9.7076,9.6532,9.6649,386847.906
2011-10-24 15:50:00,24.85,24.9,24.8,24.9,236958.1190301249,9.6649,9.6843,9.6454,9.6843,236958.119
2011-10-24 15:55:00,24.89,24.94,24.87,24.91,778226.7940240019,9.6804,9.6999,9.6726,9.6882,778226.794
2011-10-25 09:30:00,24.7,24.87,24.49,24.49,223610.0906196424,9.6065,9.6726,9.5248,9.5248,223610.0906
2011-10-25 09:35:00,24.46,24.49,24.14,24.29,283370.0710262062,9.5132,9.5248,9.3887,9.4471,283370.071
2011-10-25 09:40:00,24.3,24.37,24.23,24.28,321944.64854273817,9.4509,9.4782,9.4237,9.4432,321944.6485
2011-10-25 09:45:00,24.28,24.38,24.25,24.38,308106.78422728385,9.4432,9.4821,9.4315,9.4821,308106.7842
2011-10-25 09:50:00,24.37,24.47,24.33,24.46,160666.1768307617,9.4782,9.5171,9.4626,9.5132,160666.1768
2011-10-25 09:55:00,24.45,24.46,24.35,24.39,243693.3627234876,9.5093,9.5132,9.4704,9.4859,243693.3627
2011-10-25 10:00:00,24.38,24.51,24.31,24.33,169238.3051677688,9.4821,9.5326,9.4548,9.4626,169238.3052
2011-10-25 10:05:00,24.33,24.37,24.21,24.35,247489.59098701933,9.4626,9.4782,9.4159,9.4704,247489.591
2011-10-25 10:10:00,24.34,24.38,24.26,24.28,179279.9412196914,9.4665,9.4821,9.4354,9.4432,179279.9412
2011-10-25 10:15:00,24.27,24.38,24.24,24.38,123193.73010041636,9.4393,9.4821,9.4276,9.4821,123193.7301
2011-10-25 10:20:00,24.38,24.41,24.33,24.33,137031.59441587067,9.4821,9.4937,9.4626,9.4626,137031.5944
2011-10-25 10:25:00,24.33,24.42,24.33,24.4,230957.62919421992,9.4626,9.4976,9.4626,9.4898,230957.6292
2011-10-25 10:30:00,24.4,24.42,24.33,24.38,82904.72691648298,9.4898,9.4976,9.4626,9.4821,82904.7269
2011-10-25 10:35:00,24.37,24.42,24.32,24.41,96252.75532696546,9.4782,9.4976,9.4587,9.4937,96252.7553
2011-10-25 10:40:00,24.41,24.42,24.35,24.41,100416.36051922606,9.4937,9.4976,9.4704,9.4937,100416.3605
2011-10-25 10:45:00,24.41,24.42,24.33,24.33,49963.26230712711,9.4937,9.4976,9.4626,9.4626,49963.2623
2011-10-25 10:50:00,24.33,24.33,24.2,24.2,146828.31251530736,9.4626,9.4626,9.412,9.412,146828.3125
2011-10-25 10:55:00,24.19,24.2,24.1,24.16,234264.0215527798,9.4082,9.412,9.3732,9.3965,234264.0216
2011-10-25 11:00:00,24.16,24.17,24.11,24.12,95518.00146950773,9.3965,9.4004,9.377,9.3809,95518.0015
2011-10-25 11:05:00,24.12,24.12,24.02,24.05,137643.88929708546,9.3809,9.3809,9.342,9.3537,137643.8893
2011-10-25 11:10:00,24.05,24.15,24.04,24.15,98089.63997060985,9.3537,9.3926,9.3498,9.3926,98089.64
2011-10-25 11:15:00,24.15,24.18,24.13,24.18,124785.6967915748,9.3926,9.4043,9.3848,9.4043,124785.6968
2011-10-25 11:20:00,24.18,24.28,24.17,24.27,265858.4374234631,9.4043,9.4432,9.4004,9.4393,265858.4374
2011-10-25 11:25:00,24.27,24.35,24.26,24.33,138501.10213078617,9.4393,9.4704,9.4354,9.4626,138501.1021
2011-10-25 11:30:00,24.33,24.38,24.3,24.35,53269.65466568699,9.4626,9.4821,9.4509,9.4704,53269.6547
2011-10-25 11:35:00,24.35,24.39,24.33,24.37,82659.80896399706,9.4704,9.4859,9.4626,9.4782,82659.809
2011-10-25 11:40:00,24.37,24.37,24.27,24.29,104824.88366397256,9.4782,9.4782,9.4393,9.4471,104824.8837
2011-10-25 11:45:00,24.29,24.29,24.24,24.27,69924.07543472936,9.4471,9.4471,9.4276,9.4393,69924.0754
2011-10-25 11:50:00,24.27,24.33,24.25,24.29,75802.10629439137,9.4393,9.4626,9.4315,9.4471,75802.1063
2011-10-25 11:55:00,24.29,24.34,24.29,24.33,49228.50844966936,9.4471,9.4665,9.4471,9.4626,49228.5084
2011-10-25 12:00:00,24.33,24.33,24.25,24.26,61841.783002694094,9.4626,9.4626,9.4315,9.4354,61841.783
2011-10-25 12:05:00,24.25,24.37,24.25,24.34,63923.58559882439,9.4315,9.4782,9.4315,9.4665,63923.5856
2011-10-25 12:10:00,24.34,24.34,24.32,24.33,25471.46705853539,9.4665,9.4665,9.4587,9.4626,25471.4671
2011-10-25 12:15:00,24.32,24.35,24.32,24.35,104457.50673524367,9.4587,9.4704,9.4587,9.4704,104457.5067
2011-10-25 12:20:00,24.34,24.38,24.33,24.33,37472.446730345335,9.4665,9.4821,9.4626,9.4626,37472.4467
2011-10-25 12:25:00,24.33,24.35,24.29,24.33,102130.78618662748,9.4626,9.4704,9.4471,9.4626,102130.7862
2011-10-25 12:30:00,24.33,24.39,24.33,24.36,59515.06245407788,9.4626,9.4859,9.4626,9.4743,59515.0625
2011-10-25 12:35:00,24.37,24.4,24.37,24.38,30124.90815576781,9.4782,9.4898,9.4782,9.4821,30124.9082
2011-10-25 12:40:00,24.37,24.37,24.29,24.29,69679.15748224345,9.4782,9.4782,9.4471,9.4471,69679.1575
2011-10-25 12:45:00,24.29,24.29,24.24,24.24,100293.90154298308,9.4471,9.4471,9.4276,9.4276,100293.9015
2011-10-25 12:50:00,24.25,24.27,24.22,24.24,47024.2468772961,9.4315,9.4393,9.4198,9.4276,47024.2469
2011-10-25 12:55:00,24.24,24.26,24.24,24.25,33431.3005143277,9.4276,9.4354,9.4276,9.4315,33431.3005
2011-10-25 13:00:00,24.24,24.3,24.24,24.29,63433.74969385256,9.4276,9.4509,9.4276,9.4471,63433.7497
2011-10-25 13:05:00,24.29,24.39,24.28,24.38,52902.27773695812,9.4471,9.4859,9.4432,9.4821,52902.2777
2011-10-25 13:10:00,24.38,24.39,24.36,24.36,45554.7391623806,9.4821,9.4859,9.4743,9.4743,45554.7392
2011-10-25 13:15:00,24.36,24.37,24.33,24.35,49350.96742591231,9.4743,9.4782,9.4626,9.4704,49350.9674
2011-10-25 13:20:00,24.35,24.39,24.33,24.33,42860.64168503551,9.4704,9.4859,9.4626,9.4626,42860.6417
2011-10-25 13:25:00,24.33,24.35,24.31,24.32,40656.38011266226,9.4626,9.4704,9.4548,9.4587,40656.3801
2011-10-25 13:30:00,24.31,24.31,24.26,24.28,53392.11364192995,9.4548,9.4548,9.4354,9.4432,53392.1136
2011-10-25 13:35:00,24.28,24.33,24.27,24.29,35635.56208670095,9.4432,9.4626,9.4393,9.4471,35635.5621
2011-10-25 13:40:00,24.29,24.29,24.24,24.24,67719.81386235611,9.4471,9.4471,9.4276,9.4276,67719.8139
2011-10-25 13:45:00,24.24,24.24,24.22,24.24,65638.0112662258,9.4276,9.4276,9.4198,9.4276,65638.0113
2011-10-25 13:50:00,24.24,24.33,24.24,24.27,59147.68552534901,9.4276,9.4626,9.4276,9.4393,59147.6855
2011-10-25 13:55:00,24.28,24.3,24.26,24.29,47881.45971099681,9.4432,9.4509,9.4354,9.4471,47881.4597
2011-10-25 14:00:00,24.29,24.29,24.19,24.2,62209.15993142297,9.4471,9.4471,9.4082,9.412,62209.1599
2011-10-25 14:05:00,24.2,24.25,24.2,24.22,88048.00391868723,9.412,9.4315,9.412,9.4198,88048.0039
2011-10-25 14:10:00,24.21,24.21,24.14,24.15,65638.0112662258,9.4159,9.4159,9.3887,9.3926,65638.0113
2011-10-25 14:15:00,24.14,24.19,24.12,24.16,56331.12907176096,9.3887,9.4082,9.3809,9.3965,56331.1291
2011-10-25 14:20:00,24.16,24.25,24.15,24.25,63188.83174136664,9.3965,9.4315,9.3926,9.4315,63188.8317
2011-10-25 14:25:00,24.25,24.26,24.22,24.24,73475.38574577516,9.4315,9.4354,9.4198,9.4276,73475.3857
2011-10-25 14:30:00,24.24,24.3,24.22,24.27,104824.88366397256,9.4276,9.4509,9.4198,9.4393,104824.8837
2011-10-25 14:35:00,24.27,24.32,24.25,24.3,72128.33700710261,9.4393,9.4587,9.4315,9.4509,72128.337
2011-10-25 14:40:00,24.3,24.47,24.29,24.44,124540.77883908887,9.4509,9.5171,9.4471,9.5054,124540.7788
2011-10-25 14:45:00,24.44,24.47,24.37,24.42,90007.34753857457,9.5054,9.5171,9.4782,9.4976,90007.3475
2011-10-25 14:50:00,24.41,24.44,24.39,24.41,83761.93975018368,9.4937,9.5054,9.4859,9.4937,83761.9398
2011-10-25 14:55:00,24.41,24.49,24.38,24.49,211364.19299534653,9.4937,9.5248,9.4821,9.5248,211364.193
2011-10-25 15:00:00,24.48,24.56,24.48,24.54,127112.41734019102,9.5209,9.5521,9.5209,9.5443,127112.4173
2011-10-25 15:05:00,24.54,24.54,24.48,24.49,118050.45309821208,9.5443,9.5443,9.5209,9.5248,118050.4531
2011-10-25 15:10:00,24.48,24.49,24.37,24.38,168013.7154053392,9.5209,9.5248,9.4782,9.4821,168013.7154
2011-10-25 15:15:00,24.38,24.42,24.36,24.37,301493.9995101641,9.4821,9.4976,9.4743,9.4782,301493.9995
2011-10-25 15:20:00,24.36,24.38,24.29,24.29,128826.84300759244,9.4743,9.4821,9.4471,9.4471,128826.843
2011-10-25 15:25:00,24.29,24.29,24.23,24.27,233284.3497428361,9.4471,9.4471,9.4237,9.4393,233284.3497
2011-10-25 15:30:00,24.26,24.38,24.26,24.36,176708.30271858926,9.4354,9.4821,9.4354,9.4743,176708.3027
2011-10-25 15:35:00,24.36,24.38,24.29,24.31,179035.02326720548,9.4743,9.4821,9.4471,9.4548,179035.0233
2011-10-25 15:40:00,24.3,24.33,24.19,24.2,273940.7298554984,9.4509,9.4626,9.4082,9.412,273940.7299
2011-10-25 15:45:00,24.2,24.2,24.11,24.13,316678.9125642909,9.412,9.412,9.377,9.3848,316678.9126
2011-10-25 15:50:00,24.14,24.16,24.08,24.11,393215.7727161401,9.3887,9.3965,9.3654,9.377,393215.7727
2011-10-25 15:55:00,24.11,24.16,24.07,24.15,646338.4766103355,9.377,9.3965,9.3615,9.3926,646338.4766
2011-10-26 09:30:00,24.57,24.73,24.56,24.59,87313.25006122948,9.556,9.6182,9.5521,9.5637,87313.2501
2011-10-26 09:35:00,24.6,24.61,24.4,24.45,103477.83492530002,9.5676,9.5715,9.4898,9.5093,103477.8349
2011-10-26 09:40:00,24.44,24.5,24.33,24.36,138256.18417830026,9.5054,9.5287,9.4626,9.4743,138256.1842
2011-10-26 09:45:00,24.35,24.45,24.33,24.35,156747.489590987,9.4704,9.5093,9.4626,9.4704,156747.4896
2011-10-26 09:50:00,24.35,24.38,24.33,24.35,121724.22238550083,9.4704,9.4821,9.4626,9.4704,121724.2224
2011-10-26 09:55:00,24.34,24.37,24.29,24.33,99069.3117805535,9.4665,9.4782,9.4471,9.4626,99069.3118
2011-10-26 10:00:00,24.33,24.37,24.3,24.36,88660.29879990203,9.4626,9.4782,9.4509,9.4743,88660.2988
2011-10-26 10:05:00,24.35,24.36,24.23,24.24,82414.89101151114,9.4704,9.4743,9.4237,9.4276,82414.891
2011-10-26 10:10:00,24.24,24.27,24.19,24.2,89639.9706098457,9.4276,9.4393,9.4082,9.412,89639.9706
2011-10-26 10:15:00,24.2,24.28,24.14,24.25,113886.8479059515,9.412,9.4432,9.3887,9.4315,113886.8479
2011-10-26 10:20:00,24.25,24.28,24.2,24.23,77394.07298554984,9.4315,9.4432,9.412,9.4237,77394.073
2011-10-26 10:25:00,24.24,24.3,24.19,24.19,243448.4447710017,9.4276,9.4509,9.4082,9.4082,243448.4448
2011-10-26 10:30:00,24.19,24.21,24.09,24.09,170707.8128826843,9.4082,9.4159,9.3693,9.3693,170707.8129
2011-10-26 10:35:00,24.1,24.12,24.07,24.07,281165.8094538329,9.3732,9.3809,9.3615,9.3615,281165.8095
2011-10-26 10:40:00,24.07,24.07,24.01,24.02,115233.89664462404,9.3615,9.3615,9.3382,9.342,115233.8966
2011-10-26 10:45:00,24.02,24.02,23.84,23.84,219936.32133235363,9.342,9.342,9.272,9.272,219936.3213
2011-10-26 10:50:00,23.84,23.91,23.8,23.89,255204.50649032573,9.272,9.2993,9.2565,9.2915,255204.5065
2011-10-26 10:55:00,23.88,23.91,23.84,23.88,197403.86970364925,9.2876,9.2993,9.272,9.2876,197403.8697
2011-10-26 11:00:00,23.88,23.98,23.87,23.98,108253.7349987754,9.2876,9.3265,9.2837,9.3265,108253.735
2011-10-26 11:05:00,23.98,24.07,23.98,24.01,95273.0835170218,9.3265,9.3615,9.3265,9.3382,95273.0835
2011-10-26 11:10:00,24.0,24.08,24.0,24.07,84986.52951261327,9.3343,9.3654,9.3343,9.3615,84986.5295
2011-10-26 11:15:00,24.07,24.1,24.04,24.07,114621.60176340926,9.3615,9.3732,9.3498,9.3615,114621.6018
2011-10-26 11:20:00,24.07,24.07,23.98,23.98,80945.38329659564,9.3615,9.3615,9.3265,9.3265,80945.3833
2011-10-26 11:25:00,23.98,24.07,23.97,24.07,90007.34753857457,9.3265,9.3615,9.3226,9.3615,90007.3475
2011-10-26 11:30:00,24.06,24.11,24.06,24.07,86211.11927504286,9.3576,9.377,9.3576,9.3615,86211.1193
2011-10-26 11:35:00,24.07,24.08,24.05,24.05,44697.52632867989,9.3615,9.3654,9.3537,9.3537,44697.5263
2011-10-26 11:40:00,24.05,24.13,24.03,24.1,233284.3497428361,9.3537,9.3848,9.3459,9.3732,233284.3497
2011-10-26 11:45:00,24.1,24.11,24.06,24.06,165564.53588048002,9.3732,9.377,9.3576,9.3576,165564.5359
2011-10-26 11:50:00,24.07,24.08,24.04,24.06,116213.5684545677,9.3615,9.3654,9.3498,9.3576,116213.5685
2011-10-26 11:55:00,24.07,24.09,24.04,24.04,73842.76267450403,9.3615,9.3693,9.3498,9.3498,73842.7627
2011-10-26 12:00:00,24.05,24.11,24.03,24.11,112662.25814352192,9.3537,9.377,9.3459,9.377,112662.2581
2011-10-26 12:05:00,24.11,24.12,24.07,24.1,41636.051922605926,9.377,9.3809,9.3615,9.3732,41636.0519
2011-10-26 12:10:00,24.09,24.09,24.05,24.07,59392.60347783492,9.3693,9.3693,9.3537,9.3615,59392.6035
2011-10-26 12:15:00,24.08,24.14,24.07,24.12,71026.20622091599,9.3654,9.3887,9.3615,9.3809,71026.2062
2011-10-26 12:20:00,24.12,24.14,24.06,24.07,74944.89346069067,9.3809,9.3887,9.3576,9.3615,74944.8935
2011-10-26 12:25:00,24.08,24.14,24.07,24.13,44942.44428116581,9.3654,9.3887,9.3615,9.3848,44942.4443
2011-10-26 12:30:00,24.13,24.17,24.13,24.17,46289.49301983835,9.3848,9.4004,9.3848,9.4004,46289.493
2011-10-26 12:35:00,24.17,24.2,24.16,24.16,120989.4685280431,9.4004,9.412,9.3965,9.3965,120989.4685
2011-10-26 12:40:00,24.16,24.17,24.13,24.16,54616.703404359534,9.3965,9.4004,9.3848,9.3965,54616.7034
2011-10-26 12:45:00,24.16,24.16,24.1,24.12,61841.783002694094,9.3965,9.3965,9.3732,9.3809,61841.783
2011-10-26 12:50:00,24.12,24.16,24.12,24.12,37472.446730345335,9.3809,9.3965,9.3809,9.3809,37472.4467
2011-10-26 12:55:00,24.12,24.15,24.1,24.12,38697.03649277492,9.3809,9.3926,9.3732,9.3809,38697.0365
2011-10-26 13:00:00,24.12,24.12,24.07,24.07,82047.51408278226,9.3809,9.3809,9.3615,9.3615,82047.5141
2011-10-26 13:05:00,24.07,24.08,24.03,24.03,43595.39554249327,9.3615,9.3654,9.3459,9.3459,43595.3955
2011-10-26 13:10:00,24.02,24.04,24.01,24.01,33676.21846681362,9.342,9.3498,9.3382,9.3382,33676.2185
2011-10-26 13:15:00,24.02,24.07,24.02,24.07,58168.01371540534,9.342,9.3615,9.342,9.3615,58168.0137
2011-10-26 13:20:00,24.07,24.11,24.06,24.09,59147.68552534901,9.3615,9.377,9.3576,9.3693,59147.6855
2011-10-26 13:25:00,24.09,24.16,24.08,24.16,51432.77002204261,9.3693,9.3965,9.3654,9.3965,51432.77
2011-10-26 13:30:00,24.17,24.21,24.16,24.2,230957.62919421992,9.4004,9.4159,9.3965,9.412,230957.6292
2011-10-26 13:35:00,24.2,24.25,24.19,24.2,308719.07910849864,9.412,9.4315,9.4082,9.412,308719.0791
2011-10-26 13:40:00,24.2,24.2,24.12,24.14,214425.6674014205,9.412,9.412,9.3809,9.3887,214425.6674
2011-10-26 13:45:00,24.15,24.23,24.14,24.19,151114.3766838109,9.3926,9.4237,9.3887,9.4082,151114.3767
2011-10-26 13:50:00,24.19,24.27,24.12,24.18,213201.0776389909,9.4082,9.4393,9.3809,9.4043,213201.0776
2011-10-26 13:55:00,24.17,24.26,24.13,24.21,263041.8809698751,9.4004,9.4354,9.3848,9.4159,263041.881
2011-10-26 14:00:00,24.22,24.3,24.2,24.26,316678.9125642909,9.4198,9.4509,9.412,9.4354,316678.9126
2011-10-26 14:05:00,24.25,24.32,24.21,24.29,127234.876316434,9.4315,9.4587,9.4159,9.4471,127234.8763
2011-10-26 14:10:00,24.28,24.36,24.25,24.28,421136.4192995346,9.4432,9.4743,9.4315,9.4432,421136.4193
2011-10-26 14:15:00,24.28,24.31,24.21,24.21,60862.11119275042,9.4432,9.4548,9.4159,9.4159,60862.1112
2011-10-26 14:20:00,24.22,24.26,24.17,24.2,122826.35317168749,9.4198,9.4354,9.4004,9.412,122826.3532
2011-10-26 14:25:00,24.2,24.29,24.19,24.26,63556.20867009551,9.412,9.4471,9.4082,9.4354,63556.2087
2011-10-26 14:30:00,24.27,24.33,24.25,24.31,169115.84619152584,9.4393,9.4626,9.4315,9.4548,169115.8462
2011-10-26 14:35:00,24.32,24.39,24.27,24.39,124785.6967915748,9.4587,9.4859,9.4393,9.4859,124785.6968
2011-10-26 14:40:00,24.38,24.38,24.29,24.32,194709.77222630417,9.4821,9.4821,9.4471,9.4587,194709.7722
2011-10-26 14:45:00,24.32,24.46,24.32,24.4,438525.5939260348,9.4587,9.5132,9.4587,9.4898,438525.5939
2011-10-26 14:50:00,24.39,24.42,24.35,24.38,61229.4881214793,9.4859,9.4976,9.4704,9.4821,61229.4881
2011-10-26 14:55:00,24.38,24.43,24.35,24.4,92823.90399216262,9.4821,9.5015,9.4704,9.4898,92823.904
2011-10-26 15:00:00,24.4,24.49,24.4,24.43,56576.04702424687,9.4898,9.5248,9.4898,9.5015,56576.047
2011-10-26 15:05:00,24.44,24.46,24.39,24.45,74332.59857947587,9.5054,9.5132,9.4859,9.5093,74332.5986
2011-10-26 15:10:00,24.44,24.51,24.43,24.5,208180.25961302963,9.5054,9.5326,9.5015,9.5287,208180.2596
2011-10-26 15:15:00,24.49,24.5,24.44,24.44,163115.35635562087,9.5248,9.5287,9.5054,9.5054,163115.3564
2011-10-26 15:20:00,24.44,24.49,24.43,24.47,190668.62601028653,9.5054,9.5248,9.5015,9.5171,190668.626
2011-10-26 15:25:00,24.46,24.5,24.44,24.5,180994.3668870928,9.5132,9.5287,9.5054,9.5287,180994.3669
2011-10-26 15:30:00,24.5,24.56,24.47,24.55,324883.6639725692,9.5287,9.5521,9.5171,9.5482,324883.664
2011-10-26 15:35:00,24.56,24.56,24.48,24.5,238182.70879255448,9.5521,9.5521,9.5209,9.5287,238182.7088
2011-10-26 15:40:00,24.5,24.54,24.42,24.51,390521.675238795,9.5287,9.5443,9.4976,9.5326,390521.6752
2011-10-26 15:45:00,24.51,24.51,24.38,24.4,324638.74602008326,9.5326,9.5326,9.4821,9.4898,324638.746
2011-10-26 15:50:00,24.4,24.42,24.36,24.38,430075.9245652706,9.4898,9.4976,9.4743,9.4821,430075.9246
2011-10-26 15:55:00,24.38,24.39,24.34,24.39,574577.5165319617,9.4821,9.4859,9.4665,9.4859,574577.5165
2011-10-27 09:30:00,25.02,25.18,25.02,25.16,304677.932892481,9.731,9.7932,9.731,9.7854,304677.9329
2011-10-27 09:35:00,25.16,25.17,24.87,24.87,361988.7337741857,9.7854,9.7893,9.6726,9.6726,361988.7338
2011-10-27 09:40:00,24.87,24.99,24.81,24.87,277492.0401665442,9.6726,9.7193,9.6493,9.6726,277492.0402
2011-10-27 09:45:00,24.87,24.93,24.78,24.78,206588.29292187115,9.6726,9.696,9.6376,9.6376,206588.2929
2011-10-27 09:50:00,24.78,24.81,24.74,24.77,153441.09723242713,9.6376,9.6493,9.6221,9.6337,153441.0972
2011-10-27 09:55:00,24.78,24.82,24.7,24.76,147930.443301494,9.6376,9.6532,9.6065,9.6298,147930.4433
2011-10-27 10:00:00,24.76,24.82,24.69,24.82,163360.27430810675,9.6298,9.6532,9.6026,9.6532,163360.2743
2011-10-27 10:05:00,24.82,24.88,24.81,24.84,144501.59196669114,9.6532,9.6765,9.6493,9.661,144501.592
2011-10-27 10:10:00,24.84,24.91,24.84,24.91,211976.48787656127,9.661,9.6882,9.661,9.6882,211976.4879
2011-10-27 10:15:00,24.91,24.92,24.89,24.91,189688.95420034288,9.6882,9.6921,9.6804,9.6882,189688.9542
2011-10-27 10:20:00,24.9,24.92,24.87,24.91,89639.9706098457,9.6843,9.6921,9.6726,9.6882,89639.9706
2011-10-27 10:25:00,24.91,24.91,24.81,24.82,198506.0004898359,9.6882,9.6882,9.6493,9.6532,198506.0005
2011-10-27 10:30:00,24.82,24.82,24.76,24.78,120989.4685280431,9.6532,9.6532,9.6298,9.6376,120989.4685
2011-10-27 10:35:00,24.79,24.82,24.75,24.79,300146.9507714915,9.6415,9.6532,9.626,9.6415,300146.9508
2011-10-27 10:40:00,24.79,24.88,24.79,24.83,131888.3174136664,9.6415,9.6765,9.6415,9.6571,131888.3174
2011-10-27 10:45:00,24.82,24.87,24.79,24.85,204016.65442076905,9.6532,9.6726,9.6415,9.6649,204016.6544
2011-10-27 10:50:00,24.85,24.87,24.79,24.85,86088.66029879989,9.6649,9.6726,9.6415,9.6649,86088.6603
2011-10-27 10:55:00,24.86,24.97,24.86,24.96,91966.69115846192,9.6687,9.7115,9.6687,9.7076,91966.6912
2011-10-27 11:00:00,24.96,25.01,24.93,24.99,82659.80896399706,9.7076,9.7271,9.696,9.7193,82659.809
2011-10-27 11:05:00,25.0,25.0,24.92,24.92,178545.18736223364,9.7232,9.7232,9.6921,9.6921,178545.1874
2011-10-27 11:10:00,24.93,24.94,24.89,24.9,303453.3431300514,9.696,9.6999,9.6804,9.6843,303453.3431
2011-10-27 11:15:00,24.9,24.93,24.87,24.87,95273.0835170218,9.6843,9.696,9.6726,9.6726,95273.0835
2011-10-27 11:20:00,24.87,24.9,24.85,24.86,60127.35733529268,9.6726,9.6843,9.6649,9.6687,60127.3573
2011-10-27 11:25:00,24.86,24.91,24.84,24.91,109723.24271369092,9.6687,9.6882,9.661,9.6882,109723.2427
2011-10-27 11:30:00,24.91,25.01,24.9,25.01,119152.58388439871,9.6882,9.7271,9.6843,9.7271,119152.5839
2011-10-27 11:35:00,25.01,25.04,25.01,25.03,181606.6617683076,9.7271,9.7387,9.7271,9.7349,181606.6618
2011-10-27 11:40:00,25.03,25.07,25.01,25.05,168381.0923340681,9.7349,9.7504,9.7271,9.7426,168381.0923
2011-10-27 11:45:00,25.06,25.11,25.05,25.1,62821.45481263776,9.7465,9.766,9.7426,9.7621,62821.4548
2011-10-27 11:50:00,25.11,25.15,25.11,25.15,54494.24442811657,9.766,9.7815,9.766,9.7815,54494.2444
2011-10-27 11:55:00,25.15,25.2,25.15,25.18,83272.10384521185,9.7815,9.801,9.7815,9.7932,83272.1038
2011-10-27 12:00:00,25.18,25.27,25.18,25.27,214180.7494489346,9.7932,9.8282,9.7932,9.8282,214180.7494
2011-10-27 12:05:00,25.27,25.33,25.22,25.22,354763.6541758511,9.8282,9.8515,9.8088,9.8088,354763.6542
2011-10-27 12:10:00,25.22,25.32,25.22,25.31,212466.3237815332,9.8088,9.8476,9.8088,9.8438,212466.3238
2011-10-27 12:15:00,25.31,25.35,25.3,25.34,89272.59368111682,9.8438,9.8593,9.8399,9.8554,89272.5937
2011-10-27 12:20:00,25.34,25.37,25.25,25.27,156747.489590987,9.8554,9.8671,9.8204,9.8282,156747.4896
2011-10-27 12:25:00,25.26,25.31,25.22,25.26,196791.5748224345,9.8243,9.8438,9.8088,9.8243,196791.5748
2011-10-27 12:30:00,25.27,25.36,25.27,25.35,76414.40117560617,9.8282,9.8632,9.8282,9.8593,76414.4012
2011-10-27 12:35:00,25.35,25.37,25.33,25.36,74944.89346069067,9.8593,9.8671,9.8515,9.8632,74944.8935
2011-10-27 12:40:00,25.36,25.41,25.35,25.4,86456.03722752877,9.8632,9.8827,9.8593,9.8788,86456.0372
2011-10-27 12:45:00,25.4,25.42,25.37,25.38,82904.72691648298,9.8788,9.8865,9.8671,9.871,82904.7269
2011-10-27 12:50:00,25.38,25.39,25.27,25.28,143644.37913299043,9.871,9.8749,9.8282,9.8321,143644.3791
2011-10-27 12:55:00,25.27,25.33,25.27,25.32,74087.68062698995,9.8282,9.8515,9.8282,9.8476,74087.6806
2011-10-27 13:00:00,25.32,25.4,25.32,25.4,63923.58559882439,9.8476,9.8788,9.8476,9.8788,63923.5856
2011-10-27 13:05:00,25.4,25.43,25.37,25.41,59882.43938280676,9.8788,9.8904,9.8671,9.8827,59882.4394
2011-10-27 13:10:00,25.41,25.52,25.41,25.5,92701.44501591966,9.8827,9.9254,9.8827,9.9177,92701.445
2011-10-27 13:15:00,25.51,25.52,25.48,25.48,100783.73744795492,9.9215,9.9254,9.9099,9.9099,100783.7374
2011-10-27 13:20:00,25.48,25.48,25.43,25.45,95640.46044575066,9.9099,9.9099,9.8904,9.8982,95640.4604
2011-10-27 13:25:00,25.45,25.49,25.38,25.38,259368.1116825863,9.8982,9.9138,9.871,9.871,259368.1117
2011-10-27 13:30:00,25.37,25.4,25.33,25.4,84741.61156012735,9.8671,9.8788,9.8515,9.8788,84741.6116
2011-10-27 13:35:00,25.4,25.4,25.36,25.36,91231.93730100416,9.8788,9.8788,9.8632,9.8632,91231.9373
2011-10-27 13:40:00,25.36,25.37,25.31,25.32,91354.39627724711,9.8632,9.8671,9.8438,9.8476,91354.3963
2011-10-27 13:45:00,25.32,25.36,25.31,25.35,49350.96742591231,9.8476,9.8632,9.8438,9.8593,49350.9674
2011-10-27 13:50:00,25.36,25.4,25.36,25.39,110335.5375949057,9.8632,9.8788,9.8632,9.8749,110335.5376
2011-10-27 13:55:00,25.39,25.4,25.38,25.38,107641.4401175606,9.8749,9.8788,9.871,9.871,107641.4401
2011-10-27 14:00:00,25.38,25.43,25.38,25.43,115478.81459710996,9.871,9.8904,9.871,9.8904,115478.8146
2011-10-27 14:05:00,25.43,25.44,25.39,25.4,109110.94783247611,9.8904,9.8943,9.8749,9.8788,109110.9478
2011-10-27 14:10:00,25.4,25.42,25.4,25.4,110825.37349987752,9.8788,9.8865,9.8788,9.8788,110825.3735
2011-10-27 14:15:00,25.4,25.4,25.32,25.38,350844.9669360764,9.8788,9.8788,9.8476,9.871,350844.9669
2011-10-27 14:20:00,25.38,25.4,25.34,25.36,185035.51310311045,9.871,9.8788,9.8554,9.8632,185035.5131
2011-10-27 14:25:00,25.36,25.49,25.35,25.49,91476.85525349008,9.8632,9.9138,9.8593,9.9138,91476.8553
2011-10-27 14:30:00,25.48,25.49,25.45,25.48,115111.43766838108,9.9099,9.9138,9.8982,9.9099,115111.4377
2011-10-27 14:35:00,25.48,25.5,25.44,25.49,173156.99240754347,9.9099,9.9177,9.8943,9.9138,173156.9924
2011-10-27 14:40:00,25.49,25.52,25.48,25.49,177687.97452853294,9.9138,9.9254,9.9099,9.9138,177687.9745
2011-10-27 14:45:00,25.49,25.5,25.41,25.41,174014.20524124417,9.9138,9.9177,9.8827,9.8827,174014.2052
2011-10-27 14:50:00,25.41,25.41,25.36,25.4,245285.32941464608,9.8827,9.8827,9.8632,9.8788,245285.3294
2011-10-27 14:55:00,25.4,25.45,25.39,25.4,195934.36198873376,9.8788,9.8982,9.8749,9.8788,195934.362
2011-10-27 15:00:00,25.4,25.44,25.36,25.4,249326.4756306637,9.8788,9.8943,9.8632,9.8788,249326.4756
2011-10-27 15:05:00,25.4,25.54,25.4,25.5,187239.7746754837,9.8788,9.9332,9.8788,9.9177,187239.7747
2011-10-27 15:10:00,25.5,25.57,25.49,25.57,174626.50012245897,9.9177,9.9449,9.9138,9.9449,174626.5001
2011-10-27 15:15:00,25.57,25.57,25.5,25.56,197526.32867989223,9.9449,9.9449,9.9177,9.941,197526.3287
2011-10-27 15:20:00,25.55,25.64,25.55,25.62,273818.27087925543,9.9371,9.9721,9.9371,9.9643,273818.2709
2011-10-27 15:25:00,25.62,25.64,25.45,25.45,252755.3269654665,9.9643,9.9721,9.8982,9.8982,252755.327
2011-10-27 15:30:00,25.46,25.5,25.43,25.43,196546.6568699485,9.9021,9.9177,9.8904,9.8904,196546.6569
2011-10-27 15:35:00,25.44,25.47,25.39,25.44,253734.99877541023,9.8943,9.906,9.8749,9.8943,253734.9988
2011-10-27 15:40:00,25.44,25.49,25.44,25.48,265980.8963997061,9.8943,9.9138,9.8943,9.9099,265980.8964
2011-10-27 15:45:00,25.48,25.49,25.28,25.34,360029.3901542983,9.9099,9.9138,9.8321,9.8554,360029.3902
2011-10-27 15:50:00,25.37,25.38,25.3,25.32,375214.3032084252,9.8671,9.871,9.8399,9.8476,375214.3032
2011-10-27 15:55:00,25.33,25.44,25.28,25.41,592946.3629684056,9.8515,9.8943,9.8321,9.8827,592946.363
2011-10-28 09:30:00,25.46,25.46,25.03,25.21,97232.42713690911,9.9021,9.9021,9.7349,9.8049,97232.4271
2011-10-28 09:35:00,25.22,25.31,25.09,25.27,63923.58559882439,9.8088,9.8438,9.7582,9.8282,63923.5856
2011-10-28 09:40:00,25.28,25.34,25.22,25.34,57065.88292921871,9.8321,9.8554,9.8088,9.8554,57065.8829
2011-10-28 09:45:00,25.32,25.36,25.22,25.24,142174.87141807494,9.8476,9.8632,9.8088,9.8165,142174.8714
2011-10-28 09:50:00,25.24,25.24,25.14,25.18,129928.97379377908,9.8165,9.8165,9.7776,9.7932,129928.9738
2011-10-28 09:55:00,25.18,25.25,25.13,25.24,167156.5025716385,9.7932,9.8204,9.7738,9.8165,167156.5026
2011-10-28 10:00:00,25.24,25.25,25.15,25.15,166911.58461915256,9.8165,9.8204,9.7815,9.7815,166911.5846
2011-10-28 10:05:00,25.14,25.16,25.1,25.14,140093.06882194465,9.7776,9.7854,9.7621,9.7776,140093.0688
2011-10-28 10:10:00,25.14,25.18,25.1,25.1,151726.6715650257,9.7776,9.7932,9.7621,9.7621,151726.6716
2011-10-28 10:15:00,25.1,25.17,25.09,25.13,127234.876316434,9.7621,9.7893,9.7582,9.7738,127234.8763
2011-10-28 10:20:00,25.13,25.2,25.11,25.13,156869.94856722996,9.7738,9.801,9.766,9.7738,156869.9486
2011-10-28 10:25:00,25.12,25.16,25.1,25.12,91844.23218221896,9.7699,9.7854,9.7621,9.7699,91844.2322
2011-10-28 10:30:00,25.12,25.19,25.11,25.19,104457.50673524367,9.7699,9.7971,9.766,9.7971,104457.5067
2011-10-28 10:35:00,25.19,25.2,25.14,25.2,237815.3318638256,9.7971,9.801,9.7776,9.801,237815.3319
2011-10-28 10:40:00,25.2,25.22,25.18,25.22,115356.355620867,9.801,9.8088,9.7932,9.8088,115356.3556
2011-10-28 10:45:00,25.21,25.27,25.2,25.27,122458.9762429586,9.8049,9.8282,9.801,9.8282,122458.9762
2011-10-28 10:50:00,25.28,25.31,25.23,25.31,216262.5520450649,9.8321,9.8438,9.8126,9.8438,216262.552
2011-10-28 10:55:00,25.31,25.39,25.31,25.36,183321.08743570905,9.8438,9.8749,9.8438,9.8632,183321.0874
2011-10-28 11:00:00,25.36,25.43,25.36,25.4,128826.84300759244,9.8632,9.8904,9.8632,9.8788,128826.843
2011-10-28 11:05:00,25.4,25.46,25.38,25.42,117927.99412196912,9.8788,9.9021,9.871,9.8865,117927.9941
2011-10-28 11:10:00,25.42,25.43,25.37,25.38,161768.30761694832,9.8865,9.8904,9.8671,9.871,161768.3076
2011-10-28 11:15:00,25.38,25.38,25.26,25.29,161278.47171197648,9.871,9.871,9.8243,9.836,161278.4717
2011-10-28 11:20:00,25.29,25.34,25.28,25.31,109110.94783247611,9.836,9.8554,9.8321,9.8438,109110.9478
2011-10-28 11:25:00,25.31,25.36,25.27,25.36,83149.64486896888,9.8438,9.8632,9.8282,9.8632,83149.6449
2011-10-28 11:30:00,25.36,25.38,25.31,25.32,113764.38892970854,9.8632,9.871,9.8438,9.8476,113764.3889
2011-10-28 11:35:00,25.32,25.53,25.21,25.26,378153.31863825617,9.8476,9.9293,9.8049,9.8243,378153.3186
2011-10-28 11:40:00,25.28,25.29,25.14,25.15,168993.38721528286,9.8321,9.836,9.7776,9.7815,168993.3872
2011-10-28 11:45:00,25.14,25.16,25.08,25.09,182831.2515307372,9.7776,9.7854,9.7543,9.7582,182831.2515
2011-10-28 11:50:00,25.09,25.1,25.04,25.04,68821.94464854273,9.7582,9.7621,9.7387,9.7387,68821.9446
2011-10-28 11:55:00,25.03,25.05,24.98,25.03,105069.80161645848,9.7349,9.7426,9.7154,9.7349,105069.8016
2011-10-28 12:00:00,25.04,25.13,25.01,25.13,78496.20377173646,9.7387,9.7738,9.7271,9.7738,78496.2038
2011-10-28 12:05:00,25.13,25.18,25.12,25.18,71760.96007837374,9.7738,9.7932,9.7699,9.7932,71760.9601
2011-10-28 12:10:00,25.18,25.27,25.18,25.22,70903.74724467302,9.7932,9.8282,9.7932,9.8088,70903.7472
2011-10-28 12:15:00,25.22,25.27,25.22,25.26,111315.20940484936,9.8088,9.8282,9.8088,9.8243,111315.2094
2011-10-28 12:20:00,25.25,25.27,25.18,25.18,51310.31104579965,9.8204,9.8282,9.7932,9.7932,51310.311
2011-10-28 12:25:00,25.19,25.2,25.13,25.18,45554.7391623806,9.7971,9.801,9.7738,9.7932,45554.7392
2011-10-28 12:30:00,25.18,25.26,25.18,25.26,72005.87803085966,9.7932,9.8243,9.7932,9.8243,72005.878
2011-10-28 12:35:00,25.26,25.27,25.21,25.22,55351.45726181729,9.8243,9.8282,9.8049,9.8088,55351.4573
2011-10-28 12:40:00,25.22,25.27,25.22,25.23,36982.6108253735,9.8088,9.8282,9.8088,9.8126,36982.6108
2011-10-28 12:45:00,25.22,25.27,25.21,25.27,60739.65221650746,9.8088,9.8282,9.8049,9.8282,60739.6522
2011-10-28 12:50:00,25.27,25.27,25.23,25.25,62331.61890766593,9.8282,9.8282,9.8126,9.8204,62331.6189
2011-10-28 12:55:00,25.25,25.3,25.23,25.29,54984.08033308841,9.8204,9.8399,9.8126,9.836,54984.0803
2011-10-28 13:00:00,25.3,25.31,25.28,25.28,60127.35733529268,9.8399,9.8438,9.8321,9.8321,60127.3573
2011-10-28 13:05:00,25.27,25.28,25.24,25.25,57923.095762919416,9.8282,9.8321,9.8165,9.8204,57923.0958
2011-10-28 13:10:00,25.25,25.27,25.23,25.24,58535.39064413421,9.8204,9.8282,9.8126,9.8165,58535.3906
2011-10-28 13:15:00,25.24,25.28,25.23,25.27,65148.175361253976,9.8165,9.8321,9.8126,9.8282,65148.1754
2011-10-28 13:20:00,25.27,25.34,25.27,25.34,44207.69042370805,9.8282,9.8554,9.8282,9.8554,44207.6904
2011-10-28 13:25:00,25.34,25.38,25.32,25.33,60862.11119275042,9.8554,9.871,9.8476,9.8515,60862.1112
2011-10-28 13:30:00,25.33,25.34,25.3,25.33,48126.37766348273,9.8515,9.8554,9.8399,9.8515,48126.3777
2011-10-28 13:35:00,25.33,25.35,25.31,25.32,53881.949546901786,9.8515,9.8593,9.8438,9.8476,53881.9495
2011-10-28 13:40:00,25.32,25.36,25.29,25.34,63801.12662258143,9.8476,9.8632,9.836,9.8554,63801.1266
2011-10-28 13:45:00,25.34,25.36,25.3,25.33,71393.58314964487,9.8554,9.8632,9.8399,9.8515,71393.5831
2011-10-28 13:50:00,25.34,25.42,25.33,25.4,106539.30933137398,9.8554,9.8865,9.8515,9.8788,106539.3093
2011-10-28 13:55:00,25.41,25.46,25.4,25.42,154543.22801861377,9.8827,9.9021,9.8788,9.8865,154543.228
2011-10-28 14:00:00,25.42,25.45,25.41,25.41,119275.04286064168,9.8865,9.8982,9.8827,9.8827,119275.0429
2011-10-28 14:05:00,25.4,25.41,25.35,25.39,156135.1947097722,9.8788,9.8827,9.8593,9.8749,156135.1947
2011-10-28 14:10:00,25.39,25.4,25.37,25.38,119275.04286064168,9.8749,9.8788,9.8671,9.871,119275.0429
2011-10-28 14:15:00,25.38,25.39,25.31,25.32,151971.58951751163,9.871,9.8749,9.8438,9.8476,151971.5895
2011-10-28 14:20:00,25.31,25.32,25.28,25.3,77761.44991427871,9.8438,9.8476,9.8321,9.8399,77761.4499
2011-10-28 14:25:00,25.3,25.31,25.27,25.28,41880.96987509184,9.8399,9.8438,9.8282,9.8321,41880.9699
2011-10-28 14:30:00,25.29,25.35,25.28,25.35,31104.579965711484,9.836,9.8593,9.8321,9.8593,31104.58
2011-10-28 14:35:00,25.35,25.36,25.31,25.31,28288.02351212344,9.8593,9.8632,9.8438,9.8438,28288.0235
2011-10-28 14:40:00,25.31,25.38,25.31,25.38,44575.06735243693,9.8438,9.871,9.8438,9.871,44575.0674
2011-10-28 14:45:00,25.38,25.38,25.3,25.33,91599.31422973303,9.871,9.871,9.8399,9.8515,91599.3142
2011-10-28 14:50:00,25.32,25.38,25.32,25.36,34655.89027675729,9.8476,9.871,9.8476,9.8632,34655.8903
2011-10-28 14:55:00,25.36,25.36,25.3,25.34,50942.93411707078,9.8632,9.8632,9.8399,9.8554,50942.9341
2011-10-28 15:00:00,25.35,25.45,25.32,25.44,114866.51971589516,9.8593,9.8982,9.8476,9.8943,114866.5197
2011-10-28 15:05:00,25.43,25.48,25.43,25.45,89639.9706098457,9.8904,9.9099,9.8904,9.8982,89639.9706
2011-10-28 15:10:00,25.45,25.46,25.4,25.41,82047.51408278226,9.8982,9.9021,9.8788,9.8827,82047.5141
2011-10-28 15:15:00,25.42,25.46,25.4,25.42,68209.64976732794,9.8865,9.9021,9.8788,9.8865,68209.6498
2011-10-28 15:20:00,25.41,25.48,25.41,25.45,74087.68062698995,9.8827,9.9099,9.8827,9.8982,74087.6806
2011-10-28 15:25:00,25.45,25.49,25.45,25.49,83639.48077394073,9.8982,9.9138,9.8982,9.9138,83639.4808
2011-10-28 15:30:00,25.48,25.49,25.44,25.48,125153.07372030368,9.9099,9.9138,9.8943,9.9099,125153.0737
2011-10-28 15:35:00,25.48,25.54,25.44,25.54,146338.47661033552,9.9099,9.9332,9.8943,9.9332,146338.4766
2011-10-28 15:40:00,25.54,25.54,25.48,25.52,226549.1060494734,9.9332,9.9332,9.9099,9.9254,226549.106
2011-10-28 15:45:00,25.53,25.53,25.47,25.49,226671.5650257164,9.9293,9.9293,9.906,9.9138,226671.565
2011-10-28 15:50:00,25.49,25.56,25.47,25.53,210139.60323291697,9.9138,9.941,9.906,9.9293,210139.6032
2011-10-28 15:55:00,25.52,25.57,25.51,25.52,745897.6242958609,9.9254,9.9449,9.9215,9.9254,745897.6243
2011-10-31 09:30:00,25.01,25.21,24.88,24.93,115233.89664462404,9.7271,9.8049,9.6765,9.696,115233.8966
2011-10-31 09:35:00,24.93,24.98,24.87,24.91,45799.65711486652,9.696,9.7154,9.6726,9.6882,45799.6571
2011-10-31 09:40:00,24.91,24.91,24.78,24.78,135807.00465344108,9.6882,9.6882,9.6376,9.6376,135807.0047
2011-10-31 09:45:00,24.75,24.78,24.7,24.73,93926.03477834925,9.626,9.6376,9.6065,9.6182,93926.0348
2011-10-31 09:50:00,24.73,24.85,24.73,24.84,79230.95762919422,9.6182,9.6649,9.6182,9.661,79230.9576
2011-10-31 09:55:00,24.85,24.86,24.78,24.8,105927.0144501592,9.6649,9.6687,9.6376,9.6454,105927.0145
2011-10-31 10:00:00,24.79,24.79,24.73,24.76,79598.3345579231,9.6415,9.6415,9.6182,9.6298,79598.3346
2011-10-31 10:05:00,24.76,24.84,24.73,24.78,60739.65221650746,9.6298,9.661,9.6182,9.6376,60739.6522
2011-10-31 10:10:00,24.78,24.85,24.77,24.81,141072.7406318883,9.6376,9.6649,9.6337,9.6493,141072.7406
2011-10-31 10:15:00,24.81,24.84,24.73,24.73,76291.94219936321,9.6493,9.661,9.6182,9.6182,76291.9422
2011-10-31 10:20:00,24.73,24.77,24.71,24.71,66372.76512368357,9.6182,9.6337,9.6104,9.6104,66372.7651
2011-10-31 10:25:00,24.72,24.77,24.71,24.74,55351.45726181729,9.6143,9.6337,9.6104,9.6221,55351.4573
2011-10-31 10:30:00,24.73,24.82,24.73,24.81,48371.29561596864,9.6182,9.6532,9.6182,9.6493,48371.2956
2011-10-31 10:35:00,24.8,24.82,24.78,24.81,46656.869948567226,9.6454,9.6532,9.6376,9.6493,46656.8699
2011-10-31 10:40:00,24.82,24.82,24.74,24.74,56820.9649767328,9.6532,9.6532,9.6221,9.6221,56820.965
2011-10-31 10:45:00,24.75,24.78,24.71,24.73,46779.32892481019,9.626,9.6376,9.6104,9.6182,46779.3289
2011-10-31 10:50:00,24.73,24.81,24.73,24.73,79598.3345579231,9.6182,9.6493,9.6182,9.6182,79598.3346
2011-10-31 10:55:00,24.73,24.75,24.7,24.7,43840.31349497918,9.6182,9.626,9.6065,9.6065,43840.3135
2011-10-31 11:00:00,24.71,24.77,24.7,24.71,64780.7984325251,9.6104,9.6337,9.6065,9.6104,64780.7984
2011-10-31 11:05:00,24.7,24.73,24.7,24.73,44207.69042370805,9.6065,9.6182,9.6065,9.6182,44207.6904
2011-10-31 11:10:00,24.73,24.76,24.67,24.67,60617.1932402645,9.6182,9.6298,9.5948,9.5948,60617.1932
2011-10-31 11:15:00,24.68,24.68,24.6,24.6,47024.2468772961,9.5987,9.5987,9.5676,9.5676,47024.2469
2011-10-31 11:20:00,24.6,24.65,24.6,24.65,33308.84153808474,9.5676,9.5871,9.5676,9.5871,33308.8415
2011-10-31 11:25:00,24.65,24.67,24.61,24.64,67842.27283859906,9.5871,9.5948,9.5715,9.5832,67842.2728
2011-10-31 11:30:00,24.64,24.69,24.62,24.63,51310.31104579965,9.5832,9.6026,9.5754,9.5793,51310.311
2011-10-31 11:35:00,24.63,24.64,24.58,24.59,83394.5628214548,9.5793,9.5832,9.5598,9.5637,83394.5628
2011-10-31 11:40:00,24.59,24.61,24.59,24.6,61229.4881214793,9.5637,9.5715,9.5637,9.5676,61229.4881
2011-10-31 11:45:00,24.6,24.62,24.57,24.59,59147.68552534901,9.5676,9.5754,9.556,9.5637,59147.6855
2011-10-31 11:50:00,24.58,24.6,24.56,24.6,54984.08033308841,9.5598,9.5676,9.5521,9.5676,54984.0803
2011-10-31 11:55:00,24.6,24.61,24.58,24.58,57188.34190546167,9.5676,9.5715,9.5598,9.5598,57188.3419
2011-10-31 12:00:00,24.59,24.63,24.58,24.62,66495.22409992652,9.5637,9.5793,9.5598,9.5754,66495.2241
2011-10-31 12:05:00,24.62,24.62,24.6,24.6,52779.81876071516,9.5754,9.5754,9.5676,9.5676,52779.8188
2011-10-31 12:10:00,24.6,24.61,24.6,24.61,41023.75704139113,9.5676,9.5715,9.5676,9.5715,41023.757
2011-10-31 12:15:00,24.61,24.63,24.6,24.6,57065.88292921871,9.5715,9.5793,9.5676,9.5676,57065.8829
2011-10-31 12:20:00,24.6,24.67,24.6,24.64,59637.52143032084,9.5676,9.5948,9.5676,9.5832,59637.5214
2011-10-31 12:25:00,24.64,24.64,24.56,24.57,104579.96571148664,9.5832,9.5832,9.5521,9.556,104579.9657
2011-10-31 12:30:00,24.56,24.63,24.56,24.56,166666.66666666666,9.5521,9.5793,9.5521,9.5521,166666.6667
2011-10-31 12:35:00,24.56,24.59,24.55,24.58,55473.91623806024,9.5521,9.5637,9.5482,9.5598,55473.9162
2011-10-31 12:40:00,24.57,24.59,24.56,24.58,124050.94293411706,9.556,9.5637,9.5521,9.5598,124050.9429
2011-10-31 12:45:00,24.58,24.62,24.56,24.6,131398.4815086946,9.5598,9.5754,9.5521,9.5676,131398.4815
2011-10-31 12:50:00,24.6,24.61,24.57,24.58,63433.74969385256,9.5676,9.5715,9.556,9.5598,63433.7497
2011-10-31 12:55:00,24.58,24.66,24.58,24.66,105192.26059270144,9.5598,9.591,9.5598,9.591,105192.2606
2011-10-31 13:00:00,24.64,24.79,24.64,24.76,109968.16066617682,9.5832,9.6415,9.5832,9.6298,109968.1607
2011-10-31 13:05:00,24.76,24.78,24.73,24.73,35758.02106294391,9.6298,9.6376,9.6182,9.6182,35758.0211
2011-10-31 13:10:00,24.73,24.78,24.73,24.77,50575.5571883419,9.6182,9.6376,9.6182,9.6337,50575.5572
2011-10-31 13:15:00,24.77,24.82,24.75,24.78,33798.67744305657,9.6337,9.6532,9.626,9.6376,33798.6774
2011-10-31 13:20:00,24.78,24.81,24.77,24.78,41758.51089884888,9.6376,9.6493,9.6337,9.6376,41758.5109
2011-10-31 13:25:00,24.78,24.81,24.77,24.77,47514.082782267935,9.6376,9.6493,9.6337,9.6337,47514.0828
2011-10-31 13:30:00,24.77,24.78,24.75,24.78,51310.31104579965,9.6337,9.6376,9.626,9.6376,51310.311
2011-10-31 13:35:00,24.78,24.87,24.75,24.87,68454.56771981386,9.6376,9.6726,9.626,9.6726,68454.5677
2011-10-31 13:40:00,24.87,24.91,24.86,24.9,50085.72128337007,9.6726,9.6882,9.6687,9.6843,50085.7213
2011-10-31 13:45:00,24.91,24.96,24.88,24.94,66862.6010286554,9.6882,9.7076,9.6765,9.6999,66862.601
2011-10-31 13:50:00,24.94,24.95,24.85,24.85,91844.23218221896,9.6999,9.7037,9.6649,9.6649,91844.2322
2011-10-31 13:55:00,24.85,24.9,24.82,24.87,108866.0298799902,9.6649,9.6843,9.6532,9.6726,108866.0299
2011-10-31 14:00:00,24.87,24.91,24.84,24.88,72985.54984080333,9.6726,9.6882,9.661,9.6765,72985.5498
2011-10-31 14:05:00,24.88,24.89,24.83,24.85,67597.35488611314,9.6765,9.6804,9.6571,9.6649,67597.3549
2011-10-31 14:10:00,24.85,24.87,24.82,24.86,59270.14450159196,9.6649,9.6726,9.6532,9.6687,59270.1445
2011-10-31 14:15:00,24.85,24.87,24.82,24.86,46289.49301983835,9.6649,9.6726,9.6532,9.6687,46289.493
2011-10-31 14:20:00,24.87,24.91,24.84,24.84,57678.1778104335,9.6726,9.6882,9.661,9.661,57678.1778
2011-10-31 14:25:00,24.83,24.86,24.82,24.85,89884.88856233162,9.6571,9.6687,9.6532,9.6649,89884.8886
2011-10-31 14:30:00,24.85,24.92,24.82,24.92,112539.79916727896,9.6649,9.6921,9.6532,9.6921,112539.7992
2011-10-31 14:35:00,24.91,24.92,24.88,24.89,85598.82439382806,9.6882,9.6921,9.6765,9.6804,85598.8244
2011-10-31 14:40:00,24.89,24.96,24.87,24.94,54739.162380602495,9.6804,9.7076,9.6726,9.6999,54739.1624
2011-10-31 14:45:00,24.95,24.98,24.93,24.98,81190.30124908155,9.7037,9.7154,9.696,9.7154,81190.3012
2011-10-31 14:50:00,24.98,25.04,24.98,25.02,56331.12907176096,9.7154,9.7387,9.7154,9.731,56331.1291
2011-10-31 14:55:00,25.03,25.08,25.03,25.04,178055.3514572618,9.7349,9.7543,9.7349,9.7387,178055.3515
2011-10-31 15:00:00,25.03,25.03,24.96,24.96,98212.0989468528,9.7349,9.7349,9.7076,9.7076,98212.0989
2011-10-31 15:05:00,24.96,24.98,24.89,24.89,68209.64976732794,9.7076,9.7154,9.6804,9.6804,68209.6498
2011-10-31 15:10:00,24.88,24.92,24.85,24.87,96742.59123193727,9.6765,9.6921,9.6649,9.6726,96742.5912
2011-10-31 15:15:00,24.87,24.87,24.8,24.8,94660.788635807,9.6726,9.6726,9.6454,9.6454,94660.7886
2011-10-31 15:20:00,24.79,24.86,24.78,24.85,102130.78618662748,9.6415,9.6687,9.6376,9.6649,102130.7862
2011-10-31 15:25:00,24.86,24.86,24.78,24.78,92946.36296840558,9.6687,9.6687,9.6376,9.6376,92946.363
2011-10-31 15:30:00,24.79,24.82,24.77,24.82,153441.09723242713,9.6415,9.6532,9.6337,9.6532,153441.0972
2011-10-31 15:35:00,24.82,24.87,24.78,24.82,124295.86088660298,9.6532,9.6726,9.6376,9.6532,124295.8609
2011-10-31 15:40:00,24.82,24.83,24.73,24.73,373499.8775410237,9.6532,9.6571,9.6182,9.6182,373499.8775
2011-10-31 15:45:00,24.73,24.74,24.65,24.69,295493.5096742591,9.6182,9.6221,9.5871,9.6026,295493.5097
2011-10-31 15:50:00,24.68,24.8,24.68,24.79,294513.8378643154,9.5987,9.6454,9.5987,9.6415,294513.8379
2011-10-31 15:55:00,24.79,24.79,24.59,24.59,908278.226794024,9.6415,9.6415,9.5637,9.5637,908278.2268
2011-11-01 09:30:00,23.9,24.09,23.7,23.86,505755.571883419,9.2954,9.3693,9.2176,9.2798,505755.5719
2011-11-01 09:35:00,23.86,24.09,23.84,24.08,310188.58682341414,9.2798,9.3693,9.272,9.3654,310188.5868
2011-11-01 09:40:00,24.07,24.13,23.84,23.92,246265.0012245897,9.3615,9.3848,9.272,9.3031,246265.0012
2011-11-01 09:45:00,23.93,23.98,23.88,23.91,641440.1175606172,9.307,9.3265,9.2876,9.2993,641440.1176
2011-11-01 09:50:00,23.9,23.98,23.86,23.9,263164.339946118,9.2954,9.3265,9.2798,9.2954,263164.3399
2011-11-01 09:55:00,23.9,23.98,23.86,23.97,373132.5006122948,9.2954,9.3265,9.2798,9.3226,373132.5006
2011-11-01 10:00:00,23.94,24.16,23.89,24.16,374602.0083272104,9.3109,9.3965,9.2915,9.3965,374602.0083
2011-11-01 10:05:00,24.16,24.32,24.16,24.31,398481.5086945873,9.3965,9.4587,9.3965,9.4548,398481.5087
2011-11-01 10:10:00,24.31,24.48,24.31,24.47,322312.02547146706,9.4548,9.5209,9.4548,9.5171,322312.0255
2011-11-01 10:15:00,24.46,24.5,24.3,24.37,193607.6414401176,9.5132,9.5287,9.4509,9.4782,193607.6414
2011-11-01 10:20:00,24.37,24.38,24.27,24.3,115356.355620867,9.4782,9.4821,9.4393,9.4509,115356.3556
2011-11-01 10:25:00,24.29,24.45,24.28,24.39,161768.30761694832,9.4471,9.5093,9.4432,9.4859,161768.3076
2011-11-01 10:30:00,24.39,24.55,24.34,24.51,225569.4342395297,9.4859,9.5482,9.4665,9.5326,225569.4342
2011-11-01 10:35:00,24.53,24.55,24.47,24.51,190423.70805780063,9.5404,9.5482,9.5171,9.5326,190423.7081
2011-11-01 10:40:00,24.51,24.53,24.4,24.41,159196.6691158462,9.5326,9.5404,9.4898,9.4937,159196.6691
2011-11-01 10:45:00,24.41,24.41,24.26,24.31,121601.7634092579,9.4937,9.4937,9.4354,9.4548,121601.7634
2011-11-01 10:50:00,24.3,24.41,24.27,24.31,98089.63997060985,9.4509,9.4937,9.4393,9.4548,98089.64
2011-11-01 10:55:00,24.31,24.4,24.28,24.31,229610.58045554737,9.4548,9.4898,9.4432,9.4548,229610.5805
2011-11-01 11:00:00,24.31,24.4,24.2,24.23,265368.6015184913,9.4548,9.4898,9.412,9.4237,265368.6015
2011-11-01 11:05:00,24.23,24.32,24.17,24.27,181729.12074455057,9.4237,9.4587,9.4004,9.4393,181729.1207
2011-11-01 11:10:00,24.27,24.35,24.25,24.33,130418.8096987509,9.4393,9.4704,9.4315,9.4626,130418.8097
2011-11-01 11:15:00,24.33,24.38,24.3,24.3,240264.5113886848,9.4626,9.4821,9.4509,9.4509,240264.5114
2011-11-01 11:20:00,24.31,24.31,24.2,24.22,186994.8567229978,9.4548,9.4548,9.412,9.4198,186994.8567
2011-11-01 11:25:00,24.23,24.24,24.1,24.12,93803.5758021063,9.4237,9.4276,9.3732,9.3809,93803.5758
2011-11-01 11:30:00,24.13,24.17,24.05,24.11,92701.44501591966,9.3848,9.4004,9.3537,9.377,92701.445
2011-11-01 11:35:00,24.1,24.14,24.04,24.05,72005.87803085966,9.3732,9.3887,9.3498,9.3537,72005.878
2011-11-01 11:40:00,24.05,24.11,23.98,23.98,64290.96252755327,9.3537,9.377,9.3265,9.3265,64290.9625
2011-11-01 11:45:00,23.98,24.07,23.98,24.0,243938.2806759736,9.3265,9.3615,9.3265,9.3343,243938.2807
2011-11-01 11:50:00,23.99,24.0,23.85,23.89,414033.798677443,9.3304,9.3343,9.2759,9.2915,414033.7987
2011-11-01 11:55:00,23.89,23.96,23.89,23.92,70903.74724467302,9.2915,9.3187,9.2915,9.3031,70903.7472
2011-11-01 12:00:00,23.92,23.93,23.86,23.89,84129.31667891255,9.3031,9.307,9.2798,9.2915,84129.3167
2011-11-01 12:05:00,23.89,24.03,23.88,24.02,96865.05020818026,9.2915,9.3459,9.2876,9.342,96865.0502
2011-11-01 12:10:00,24.02,24.08,23.98,24.04,60739.65221650746,9.342,9.3654,9.3265,9.3498,60739.6522
2011-11-01 12:15:00,24.02,24.02,23.94,23.95,50208.18025961303,9.342,9.342,9.3109,9.3148,50208.1803
2011-11-01 12:20:00,23.95,23.96,23.91,23.95,58168.01371540534,9.3148,9.3187,9.2993,9.3148,58168.0137
2011-11-01 12:25:00,23.94,24.02,23.93,24.0,71638.50110213079,9.3109,9.342,9.307,9.3343,71638.5011
2011-11-01 12:30:00,24.0,24.12,23.98,24.09,97477.34508939504,9.3343,9.3809,9.3265,9.3693,97477.3451
2011-11-01 12:35:00,24.09,24.2,24.08,24.16,79230.95762919422,9.3693,9.412,9.3654,9.3965,79230.9576
2011-11-01 12:40:00,24.17,24.18,24.08,24.11,125030.61474406072,9.4004,9.4043,9.3654,9.377,125030.6147
2011-11-01 12:45:00,24.1,24.13,24.07,24.09,76169.48322312025,9.3732,9.3848,9.3615,9.3693,76169.4832
2011-11-01 12:50:00,24.08,24.09,23.99,24.0,102130.78618662748,9.3654,9.3693,9.3304,9.3343,102130.7862
2011-11-01 12:55:00,24.01,24.06,23.96,23.97,56943.42395297575,9.3382,9.3576,9.3187,9.3226,56943.424
2011-11-01 13:00:00,23.97,23.97,23.89,23.93,90619.64241978936,9.3226,9.3226,9.2915,9.307,90619.6424
2011-11-01 13:05:00,23.93,24.03,23.93,23.95,84864.07053637032,9.307,9.3459,9.307,9.3148,84864.0705
2011-11-01 13:10:00,23.95,24.04,23.94,24.02,132378.15331863824,9.3148,9.3498,9.3109,9.342,132378.1533
2011-11-01 13:15:00,24.02,24.07,23.99,24.01,90987.01934851824,9.342,9.3615,9.3304,9.3382,90987.0193
2011-11-01 13:20:00,24.01,24.02,23.97,23.98,118907.6659319128,9.3382,9.342,9.3226,9.3265,118907.6659
2011-11-01 13:25:00,23.98,24.27,23.95,24.23,179769.77712466323,9.3265,9.4393,9.3148,9.4237,179769.7771
2011-11-01 13:30:00,24.24,24.33,24.09,24.2,307249.57139358314,9.4276,9.4626,9.3693,9.412,307249.5714
2011-11-01 13:35:00,24.21,24.26,24.14,24.16,128337.0071026206,9.4159,9.4354,9.3887,9.3965,128337.0071
2011-11-01 13:40:00,24.16,24.24,24.14,24.24,95273.0835170218,9.3965,9.4276,9.3887,9.4276,95273.0835
2011-11-01 13:45:00,24.24,24.33,24.2,24.24,84619.1525838844,9.4276,9.4626,9.412,9.4276,84619.1526
2011-11-01 13:50:00,24.24,24.33,24.24,24.29,171075.18981141318,9.4276,9.4626,9.4276,9.4471,171075.1898
2011-11-01 13:55:00,24.29,24.29,24.11,24.19,140827.8226794024,9.4471,9.4471,9.377,9.4082,140827.8227
2011-11-01 14:00:00,24.18,24.24,24.13,24.22,73108.00881704628,9.4043,9.4276,9.3848,9.4198,73108.0088
2011-11-01 14:05:00,24.22,24.31,24.2,24.3,66005.38819495469,9.4198,9.4548,9.412,9.4509,66005.3882
2011-11-01 14:10:00,24.29,24.33,24.28,24.33,182218.9566495224,9.4471,9.4626,9.4432,9.4626,182218.9566
2011-11-01 14:15:00,24.33,24.34,24.25,24.3,88905.21675238795,9.4626,9.4665,9.4315,9.4509,88905.2168
2011-11-01 14:20:00,24.3,24.41,24.29,24.38,203159.44158706832,9.4509,9.4937,9.4471,9.4821,203159.4416
2011-11-01 14:25:00,24.39,24.45,24.37,24.42,258143.52192015672,9.4859,9.5093,9.4782,9.4976,258143.5219
2011-11-01 14:30:00,24.41,24.42,24.33,24.38,69801.6164584864,9.4937,9.4976,9.4626,9.4821,69801.6165
2011-11-01 14:35:00,24.38,24.41,24.25,24.3,79598.3345579231,9.4821,9.4937,9.4315,9.4509,79598.3346
2011-11-01 14:40:00,24.3,24.4,24.25,24.38,142542.2483468038,9.4509,9.4898,9.4315,9.4821,142542.2483
2011-11-01 14:45:00,24.38,24.43,24.31,24.32,75924.56527063434,9.4821,9.5015,9.4548,9.4587,75924.5653
2011-11-01 14:50:00,24.31,24.38,24.2,24.23,76781.77810433504,9.4548,9.4821,9.412,9.4237,76781.7781
2011-11-01 14:55:00,24.22,24.3,24.2,24.29,108621.11192750427,9.4198,9.4509,9.412,9.4471,108621.1119
2011-11-01 15:00:00,24.3,24.32,24.1,24.13,98824.3938280676,9.4509,9.4587,9.3732,9.3848,98824.3938
2011-11-01 15:05:00,24.14,24.16,24.06,24.13,122581.43521920156,9.3887,9.3965,9.3576,9.3848,122581.4352
2011-11-01 15:10:00,24.12,24.16,24.08,24.08,394685.2804310556,9.3809,9.3965,9.3654,9.3654,394685.2804
2011-11-01 15:15:00,24.09,24.09,23.97,24.05,271369.09135439625,9.3693,9.3693,9.3226,9.3537,271369.0914
2011-11-01 15:20:00,24.05,24.11,23.98,23.98,239652.21650747,9.3537,9.377,9.3265,9.3265,239652.2165
2011-11-01 15:25:00,23.98,24.1,23.97,24.07,205363.7031594416,9.3265,9.3732,9.3226,9.3615,205363.7032
2011-11-01 15:30:00,24.06,24.13,24.04,24.07,277369.5811903012,9.3576,9.3848,9.3498,9.3615,277369.5812
2011-11-01 15:35:00,24.07,24.23,24.07,24.2,226549.1060494734,9.3615,9.4237,9.3615,9.412,226549.106
2011-11-01 15:40:00,24.19,24.23,24.11,24.11,309208.91501347045,9.4082,9.4237,9.377,9.377,309208.915
2011-11-01 15:45:00,24.11,24.11,23.93,24.09,489468.5280431055,9.377,9.377,9.307,9.3693,489468.528
2011-11-01 15:50:00,24.09,24.09,23.92,23.97,425177.5655155522,9.3693,9.3693,9.3031,9.3226,425177.5655
2011-11-01 15:55:00,23.97,24.0,23.93,23.98,644256.6740142052,9.3226,9.3343,9.307,9.3265,644256.674
2011-11-02 09:30:00,25.79,25.8,24.96,24.97,385378.3982365907,10.0304,10.0343,9.7076,9.7115,385378.3982
2011-11-02 09:35:00,24.97,24.98,24.67,24.67,316556.453588048,9.7115,9.7154,9.5948,9.5948,316556.4536
2011-11-02 09:40:00,24.68,24.78,24.6,24.78,285574.33259857947,9.5987,9.6376,9.5676,9.6376,285574.3326
2011-11-02 09:45:00,24.78,24.78,24.42,24.6,437545.9221160911,9.6376,9.6376,9.4976,9.5676,437545.9221
2011-11-02 09:50:00,24.59,24.63,24.37,24.41,464854.2738182708,9.5637,9.5793,9.4782,9.4937,464854.2738
2011-11-02 09:55:00,24.39,24.53,24.38,24.5,140827.8226794024,9.4859,9.5404,9.4821,9.5287,140827.8227
2011-11-02 10:00:00,24.51,24.52,24.47,24.51,259245.65270634336,9.5326,9.5365,9.5171,9.5326,259245.6527
2011-11-02 10:05:00,24.5,24.62,24.5,24.52,232794.5138378643,9.5287,9.5754,9.5287,9.5365,232794.5138
2011-11-02 10:10:00,24.53,24.6,24.52,24.56,218099.43668870928,9.5404,9.5676,9.5365,9.5521,218099.4367
2011-11-02 10:15:00,24.56,24.65,24.5,24.51,308229.2432035268,9.5521,9.5871,9.5287,9.5326,308229.2432
2011-11-02 10:20:00,24.51,24.69,24.5,24.65,401298.06514817534,9.5326,9.6026,9.5287,9.5871,401298.0651
2011-11-02 10:25:00,24.65,24.75,24.63,24.73,186994.8567229978,9.5871,9.626,9.5793,9.6182,186994.8567
2011-11-02 10:30:00,24.73,24.74,24.64,24.68,186749.93877051183,9.6182,9.6221,9.5832,9.5987,186749.9388
2011-11-02 10:35:00,24.69,24.74,24.66,24.69,206833.2108743571,9.6026,9.6221,9.591,9.6026,206833.2109
2011-11-02 10:40:00,24.7,24.72,24.58,24.6,183321.08743570905,9.6065,9.6143,9.5598,9.5676,183321.0874
2011-11-02 10:45:00,24.6,24.73,24.58,24.72,140337.98677443055,9.5676,9.6182,9.5598,9.6143,140337.9868
2011-11-02 10:50:00,24.72,24.79,24.69,24.73,191280.92089150133,9.6143,9.6415,9.6026,9.6182,191280.9209
2011-11-02 10:55:00,24.73,24.83,24.73,24.78,179279.9412196914,9.6182,9.6571,9.6182,9.6376,179279.9412
2011-11-02 11:00:00,24.77,24.78,24.7,24.78,223487.63164339945,9.6337,9.6376,9.6065,9.6376,223487.6316
2011-11-02 11:05:00,24.78,24.89,24.75,24.86,207323.0467793289,9.6376,9.6804,9.626,9.6687,207323.0468
2011-11-02 11:10:00,24.85,24.85,24.64,24.68,174748.95909870192,9.6649,9.6649,9.5832,9.5987,174748.9591
2011-11-02 11:15:00,24.68,24.82,24.68,24.8,62331.61890766593,9.5987,9.6532,9.5987,9.6454,62331.6189
2011-11-02 11:20:00,24.8,24.91,24.8,24.89,97109.96816066618,9.6454,9.6882,9.6454,9.6804,97109.9682
2011-11-02 11:25:00,24.88,24.89,24.8,24.82,215037.9622826353,9.6765,9.6804,9.6454,9.6532,215037.9623
2011-11-02 11:30:00,24.82,24.84,24.79,24.82,160298.7999020328,9.6532,9.661,9.6415,9.6532,160298.7999
2011-11-02 11:35:00,24.81,24.85,24.74,24.78,211609.1109478325,9.6493,9.6649,9.6221,9.6376,211609.1109
2011-11-02 11:40:00,24.78,24.83,24.77,24.78,170585.35390644133,9.6376,9.6571,9.6337,9.6376,170585.3539
2011-11-02 11:45:00,24.78,24.82,24.76,24.8,117927.99412196912,9.6376,9.6532,9.6298,9.6454,117927.9941
2011-11-02 11:50:00,24.79,24.83,24.78,24.79,86945.87313250061,9.6415,9.6571,9.6376,9.6415,86945.8731
2011-11-02 11:55:00,24.79,24.8,24.71,24.73,69679.15748224345,9.6415,9.6454,9.6104,9.6182,69679.1575
2011-11-02 12:00:00,24.72,24.73,24.6,24.62,277124.6632378153,9.6143,9.6182,9.5676,9.5754,277124.6632
2011-11-02 12:05:00,24.63,24.64,24.55,24.56,145236.3458241489,9.5793,9.5832,9.5482,9.5521,145236.3458
2011-11-02 12:10:00,24.56,24.64,24.54,24.56,128337.0071026206,9.5521,9.5832,9.5443,9.5521,128337.0071
2011-11-02 12:15:00,24.56,24.6,24.52,24.59,159196.6691158462,9.5521,9.5676,9.5365,9.5637,159196.6691
2011-11-02 12:20:00,24.58,24.61,24.56,24.6,72740.63188831741,9.5598,9.5715,9.5521,9.5676,72740.6319
2011-11-02 12:25:00,24.6,24.64,24.57,24.64,42370.80578006368,9.5676,9.5832,9.556,9.5832,42370.8058
2011-11-02 12:30:00,24.64,24.67,24.58,24.6,57923.095762919416,9.5832,9.5948,9.5598,9.5676,57923.0958
2011-11-02 12:35:00,24.6,24.64,24.52,24.53,170095.5180014695,9.5676,9.5832,9.5365,9.5404,170095.518
2011-11-02 12:40:00,24.53,24.64,24.53,24.6,157972.0793534166,9.5404,9.5832,9.5404,9.5676,157972.0794
2011-11-02 12:45:00,24.59,24.61,24.54,24.56,185157.9720793534,9.5637,9.5715,9.5443,9.5521,185157.9721
2011-11-02 12:50:00,24.56,24.62,24.56,24.6,88415.3808474161,9.5521,9.5754,9.5521,9.5676,88415.3808
2011-11-02 12:55:00,24.58,24.59,24.48,24.48,86945.87313250061,9.5598,9.5637,9.5209,9.5209,86945.8731
2011-11-02 13:00:00,24.49,24.51,24.4,24.44,256674.01420524123,9.5248,9.5326,9.4898,9.5054,256674.0142
2011-11-02 13:05:00,24.43,24.47,24.36,24.45,118050.45309821208,9.5015,9.5171,9.4743,9.5093,118050.4531
2011-11-02 13:10:00,24.47,24.54,24.46,24.54,78128.82684300758,9.5171,9.5443,9.5132,9.5443,78128.8268
2011-11-02 13:15:00,24.54,24.54,24.45,24.45,206588.29292187115,9.5443,9.5443,9.5093,9.5093,206588.2929
2011-11-02 13:20:00,24.45,24.45,24.37,24.37,156747.489590987,9.5093,9.5093,9.4782,9.4782,156747.4896
2011-11-02 13:25:00,24.38,24.41,24.35,24.39,116825.8633357825,9.4821,9.4937,9.4704,9.4859,116825.8633
2011-11-02 13:30:00,24.39,24.44,24.34,24.38,166176.83076169482,9.4859,9.5054,9.4665,9.4821,166176.8308
2011-11-02 13:35:00,24.38,24.38,24.33,24.36,42370.80578006368,9.4821,9.4821,9.4626,9.4743,42370.8058
2011-11-02 13:40:00,24.35,24.44,24.34,24.44,177687.97452853294,9.4704,9.5054,9.4665,9.5054,177687.9745
2011-11-02 13:45:00,24.44,24.44,24.36,24.37,175116.3360274308,9.5054,9.5054,9.4743,9.4782,175116.336
2011-11-02 13:50:00,24.38,24.38,24.33,24.35,134582.4148910115,9.4821,9.4821,9.4626,9.4704,134582.4149
2011-11-02 13:55:00,24.34,24.38,24.33,24.36,46901.78790105315,9.4665,9.4821,9.4626,9.4743,46901.7879
2011-11-02 14:00:00,24.35,24.37,24.29,24.32,132745.53024736713,9.4704,9.4782,9.4471,9.4587,132745.5302
2011-11-02 14:05:00,24.32,24.41,24.32,24.39,199853.04922850843,9.4587,9.4937,9.4587,9.4859,199853.0492
2011-11-02 14:10:00,24.38,24.38,24.32,24.35,89272.59368111682,9.4821,9.4821,9.4587,9.4704,89272.5937
2011-11-02 14:15:00,24.33,24.44,24.33,24.39,167891.25642909625,9.4626,9.5054,9.4626,9.4859,167891.2564
2011-11-02 14:20:00,24.39,24.46,24.37,24.37,152461.42542248344,9.4859,9.5132,9.4782,9.4782,152461.4254
2011-11-02 14:25:00,24.38,24.43,24.37,24.41,73108.00881704628,9.4821,9.5015,9.4782,9.4937,73108.0088
2011-11-02 14:30:00,24.4,24.49,24.37,24.47,111805.0453098212,9.4898,9.5248,9.4782,9.5171,111805.0453
2011-11-02 14:35:00,24.48,24.51,24.44,24.45,124540.77883908887,9.5209,9.5326,9.5054,9.5093,124540.7788
2011-11-02 14:40:00,24.44,24.46,24.39,24.42,79598.3345579231,9.5054,9.5132,9.4859,9.4976,79598.3346
2011-11-02 14:45:00,24.42,24.51,24.41,24.47,159074.2101396032,9.4976,9.5326,9.4937,9.5171,159074.2101
2011-11-02 14:50:00,24.48,24.53,24.47,24.47,190546.1670340436,9.5209,9.5404,9.5171,9.5171,190546.167
2011-11-02 14:55:00,24.47,24.56,24.47,24.51,148420.2792064658,9.5171,9.5521,9.5171,9.5326,148420.2792
2011-11-02 15:00:00,24.51,24.53,24.41,24.42,180994.3668870928,9.5326,9.5404,9.4937,9.4976,180994.3669
2011-11-02 15:05:00,24.42,24.56,24.42,24.51,95273.0835170218,9.4976,9.5521,9.4976,9.5326,95273.0835
2011-11-02 15:10:00,24.51,24.56,24.51,24.56,146950.77149155032,9.5326,9.5521,9.5326,9.5521,146950.7715
2011-11-02 15:15:00,24.56,24.6,24.51,24.6,116825.8633357825,9.5521,9.5676,9.5326,9.5676,116825.8633
2011-11-02 15:20:00,24.6,24.64,24.59,24.61,126867.49938770512,9.5676,9.5832,9.5637,9.5715,126867.4994
2011-11-02 15:25:00,24.61,24.61,24.56,24.58,133357.82512858193,9.5715,9.5715,9.5521,9.5598,133357.8251
2011-11-02 15:30:00,24.59,24.62,24.49,24.52,262552.0450649032,9.5637,9.5754,9.5248,9.5365,262552.0451
2011-11-02 15:35:00,24.52,24.59,24.52,24.59,172422.23855008572,9.5365,9.5637,9.5365,9.5637,172422.2386
2011-11-02 15:40:00,24.6,24.64,24.54,24.56,234141.56257653685,9.5676,9.5832,9.5443,9.5521,234141.5626
2011-11-02 15:45:00,24.55,24.64,24.55,24.63,381092.3340680872,9.5482,9.5832,9.5482,9.5793,381092.3341
2011-11-02 15:50:00,24.63,24.64,24.57,24.61,313862.3561107029,9.5793,9.5832,9.556,9.5715,313862.3561
2011-11-02 15:55:00,24.61,24.68,24.61,24.65,438892.9708547637,9.5715,9.5987,9.5715,9.5871,438892.9709
2011-11-03 09:30:00,25.12,25.15,24.95,24.99,210506.98016164583,9.7699,9.7815,9.7037,9.7193,210506.9802
2011-11-03 09:35:00,25.0,25.05,24.91,24.96,121234.386480529,9.7232,9.7426,9.6882,9.7076,121234.3865
2011-11-03 09:40:00,24.96,24.99,24.94,24.96,77516.53196179279,9.7076,9.7193,9.6999,9.7076,77516.532
2011-11-03 09:45:00,24.96,24.97,24.88,24.9,104335.04775900072,9.7076,9.7115,9.6765,9.6843,104335.0478
2011-11-03 09:50:00,24.9,24.92,24.7,24.74,342640.21552779817,9.6843,9.6921,9.6065,9.6221,342640.2155
2011-11-03 09:55:00,24.74,24.82,24.6,24.77,357090.3747244673,9.6221,9.6532,9.5676,9.6337,357090.3747
2011-11-03 10:00:00,24.78,24.78,24.58,24.61,271614.00930688216,9.6376,9.6376,9.5598,9.5715,271614.0093
2011-11-03 10:05:00,24.61,24.77,24.6,24.76,241244.18319862845,9.5715,9.6337,9.5676,9.6298,241244.1832
2011-11-03 10:10:00,24.76,24.85,24.73,24.85,174626.50012245897,9.6298,9.6649,9.6182,9.6649,174626.5001
2011-11-03 10:15:00,24.84,24.87,24.78,24.83,164217.48714180748,9.661,9.6726,9.6376,9.6571,164217.4871
2011-11-03 10:20:00,24.83,24.88,24.8,24.82,86333.57825128581,9.6571,9.6765,9.6454,9.6532,86333.5783
2011-11-03 10:25:00,24.82,24.97,24.82,24.91,132867.9892236101,9.6532,9.7115,9.6532,9.6882,132867.9892
2011-11-03 10:30:00,24.91,25.02,24.91,24.96,176585.8437423463,9.6882,9.731,9.6882,9.7076,176585.8437
2011-11-03 10:35:00,24.96,25.0,24.92,24.98,177198.1386235611,9.7076,9.7232,9.6921,9.7154,177198.1386
2011-11-03 10:40:00,24.98,25.09,24.97,25.05,251040.90129806512,9.7154,9.7582,9.7115,9.7426,251040.9013
2011-11-03 10:45:00,25.05,25.12,25.05,25.07,217732.0597599804,9.7426,9.7699,9.7426,9.7504,217732.0598
2011-11-03 10:50:00,25.07,25.13,25.04,25.09,201322.556943424,9.7504,9.7738,9.7387,9.7582,201322.5569
2011-11-03 10:55:00,25.09,25.14,25.03,25.03,248346.80382072003,9.7582,9.7776,9.7349,9.7349,248346.8038
2011-11-03 11:00:00,25.02,25.11,24.97,25.0,153073.72030369824,9.731,9.766,9.7115,9.7232,153073.7203
2011-11-03 11:05:00,25.0,25.05,24.96,25.0,173034.53343130052,9.7232,9.7426,9.7076,9.7232,173034.5334
2011-11-03 11:10:00,25.0,25.05,25.0,25.04,203894.1954445261,9.7232,9.7426,9.7232,9.7387,203894.1954
2011-11-03 11:15:00,25.03,25.05,24.97,25.01,234264.0215527798,9.7349,9.7426,9.7115,9.7271,234264.0216
2011-11-03 11:20:00,25.02,25.1,25.01,25.09,427259.3681116825,9.731,9.7621,9.7271,9.7582,427259.3681
2011-11-03 11:25:00,25.09,25.11,25.07,25.08,341538.0847416116,9.7582,9.766,9.7504,9.7543,341538.0847
2011-11-03 11:30:00,25.08,25.13,25.06,25.06,354028.9003183933,9.7543,9.7738,9.7465,9.7465,354028.9003
2011-11-03 11:35:00,25.07,25.07,24.94,24.96,172667.15650257163,9.7504,9.7504,9.6999,9.7076,172667.1565
2011-11-03 11:40:00,24.96,24.98,24.88,24.91,75067.35243693362,9.7076,9.7154,9.6765,9.6882,75067.3524
2011-11-03 11:45:00,24.91,25.03,24.91,25.03,109600.78373744794,9.6882,9.7349,9.6882,9.7349,109600.7837
2011-11-03 11:50:00,25.02,25.09,25.0,25.06,239162.38060249813,9.731,9.7582,9.7232,9.7465,239162.3806
2011-11-03 11:55:00,25.06,25.06,24.96,24.97,78618.66274797943,9.7465,9.7465,9.7076,9.7115,78618.6627
2011-11-03 12:00:00,24.97,25.09,24.97,25.06,298310.0661278471,9.7115,9.7582,9.7115,9.7465,298310.0661
2011-11-03 12:05:00,25.05,25.09,25.0,25.09,83761.93975018368,9.7426,9.7582,9.7232,9.7582,83761.9398
2011-11-03 12:10:00,25.09,25.13,25.04,25.05,128949.3019838354,9.7582,9.7738,9.7387,9.7426,128949.302
2011-11-03 12:15:00,25.05,25.05,24.99,25.03,84864.07053637032,9.7426,9.7426,9.7193,9.7349,84864.0705
2011-11-03 12:20:00,25.04,25.17,25.04,25.09,255204.50649032573,9.7387,9.7893,9.7387,9.7582,255204.5065
2011-11-03 12:25:00,25.09,25.14,25.05,25.08,188464.3644379133,9.7582,9.7776,9.7426,9.7543,188464.3644
2011-11-03 12:30:00,25.09,25.11,25.05,25.05,106906.68626010286,9.7582,9.766,9.7426,9.7426,106906.6863
2011-11-03 12:35:00,25.05,25.09,25.01,25.04,64290.96252755327,9.7426,9.7582,9.7271,9.7387,64290.9625
2011-11-03 12:40:00,25.04,25.07,25.01,25.07,34900.8082292432,9.7387,9.7504,9.7271,9.7504,34900.8082
2011-11-03 12:45:00,25.06,25.22,25.06,25.21,106416.85035513104,9.7465,9.8088,9.7465,9.8049,106416.8504
2011-11-03 12:50:00,25.21,25.21,25.13,25.15,118295.371050698,9.8049,9.8049,9.7738,9.7815,118295.3711
2011-11-03 12:55:00,25.14,25.18,25.13,25.13,102375.70413911338,9.7776,9.7932,9.7738,9.7738,102375.7041
2011-11-03 13:00:00,25.13,25.13,25.09,25.12,157849.62037717365,9.7738,9.7738,9.7582,9.7699,157849.6204
2011-11-03 13:05:00,25.12,25.19,25.12,25.19,101273.57335292676,9.7699,9.7971,9.7699,9.7971,101273.5734
2011-11-03 13:10:00,25.19,25.23,25.18,25.21,68821.94464854273,9.7971,9.8126,9.7932,9.8049,68821.9446
2011-11-03 13:15:00,25.21,25.27,25.2,25.23,75189.81141317658,9.8049,9.8282,9.801,9.8126,75189.8114
2011-11-03 13:20:00,25.23,25.26,25.18,25.22,49228.50844966936,9.8126,9.8243,9.7932,9.8088,49228.5084
2011-11-03 13:25:00,25.23,25.25,25.15,25.17,89762.42958608865,9.8126,9.8204,9.7815,9.7893,89762.4296
2011-11-03 13:30:00,25.17,25.18,25.13,25.17,66127.84717119765,9.7893,9.7932,9.7738,9.7893,66127.8472
2011-11-03 13:35:00,25.17,25.22,25.12,25.22,52412.44183198628,9.7893,9.8088,9.7699,9.8088,52412.4418
2011-11-03 13:40:00,25.23,25.23,25.17,25.2,62698.9958363948,9.8126,9.8126,9.7893,9.801,62698.9958
2011-11-03 13:45:00,25.2,25.27,25.18,25.25,65393.09331373989,9.801,9.8282,9.7932,9.8204,65393.0933
2011-11-03 13:50:00,25.25,25.28,25.2,25.22,105682.09649767326,9.8204,9.8321,9.801,9.8088,105682.0965
2011-11-03 13:55:00,25.22,25.23,25.13,25.18,102253.24516287044,9.8088,9.8126,9.7738,9.7932,102253.2452
2011-11-03 14:00:00,25.18,25.2,25.13,25.18,165319.6179279941,9.7932,9.801,9.7738,9.7932,165319.6179
2011-11-03 14:05:00,25.18,25.28,25.17,25.27,141440.1175606172,9.7932,9.8321,9.7893,9.8282,141440.1176
2011-11-03 14:10:00,25.27,25.3,25.2,25.24,111560.12735733528,9.8282,9.8399,9.801,9.8165,111560.1274
2011-11-03 14:15:00,25.25,25.31,25.23,25.26,190056.3311290717,9.8204,9.8438,9.8126,9.8243,190056.3311
2011-11-03 14:20:00,25.26,25.28,25.22,25.26,140950.28165564535,9.8243,9.8321,9.8088,9.8243,140950.2817
2011-11-03 14:25:00,25.25,25.31,25.24,25.27,163237.81533186382,9.8204,9.8438,9.8165,9.8282,163237.8153
2011-11-03 14:30:00,25.27,25.31,25.24,25.27,71516.04212588782,9.8282,9.8438,9.8165,9.8282,71516.0421
2011-11-03 14:35:00,25.26,25.32,25.23,25.32,153686.01518491303,9.8243,9.8476,9.8126,9.8476,153686.0152
2011-11-03 14:40:00,25.32,25.32,25.24,25.24,100661.27847171196,9.8476,9.8476,9.8165,9.8165,100661.2785
2011-11-03 14:45:00,25.24,25.29,25.22,25.24,117683.07616948322,9.8165,9.836,9.8088,9.8165,117683.0762
2011-11-03 14:50:00,25.24,25.31,25.23,25.3,127357.33529267694,9.8165,9.8438,9.8126,9.8399,127357.3353
2011-11-03 14:55:00,25.29,25.32,25.27,25.29,116336.02743081067,9.836,9.8476,9.8282,9.836,116336.0274
2011-11-03 15:00:00,25.29,25.36,25.29,25.36,100416.36051922606,9.836,9.8632,9.836,9.8632,100416.3605
2011-11-03 15:05:00,25.36,25.38,25.33,25.35,144134.21503796228,9.8632,9.871,9.8515,9.8593,144134.215
2011-11-03 15:10:00,25.36,25.4,25.31,25.35,156625.03061474406,9.8632,9.8788,9.8438,9.8593,156625.0306
2011-11-03 15:15:00,25.35,25.41,25.33,25.35,127602.25324516286,9.8593,9.8827,9.8515,9.8593,127602.2532
2011-11-03 15:20:00,25.36,25.38,25.31,25.34,158951.75116336026,9.8632,9.871,9.8438,9.8554,158951.7512
2011-11-03 15:25:00,25.34,25.36,25.3,25.32,188831.7413666421,9.8554,9.8632,9.8399,9.8476,188831.7414
2011-11-03 15:30:00,25.31,25.4,25.31,25.36,207812.8826843008,9.8438,9.8788,9.8438,9.8632,207812.8827
2011-11-03 15:35:00,25.36,25.38,25.26,25.29,244428.1165809453,9.8632,9.871,9.8243,9.836,244428.1166
2011-11-03 15:40:00,25.29,25.35,25.23,25.33,359662.0132255694,9.836,9.8593,9.8126,9.8515,359662.0132
2011-11-03 15:45:00,25.34,25.36,25.23,25.28,621724.2223855008,9.8554,9.8632,9.8126,9.8321,621724.2224
2011-11-03 15:50:00,25.28,25.4,25.28,25.32,746754.8371295616,9.8321,9.8788,9.8321,9.8476,746754.8371
2011-11-03 15:55:00,25.33,25.39,25.31,25.34,659931.4229733039,9.8515,9.8749,9.8438,9.8554,659931.423
2011-11-04 09:30:00,25.11,25.21,24.96,25.17,130051.43277002205,9.766,9.8049,9.7076,9.7893,130051.4328
2011-11-04 09:35:00,25.18,25.27,25.15,25.22,76781.77810433504,9.7932,9.8282,9.7815,9.8088,76781.7781
2011-11-04 09:40:00,25.21,25.26,25.14,25.21,68699.48567229978,9.8049,9.8243,9.7776,9.8049,68699.4857
2011-11-04 09:45:00,25.2,25.31,25.18,25.3,110213.07861866274,9.801,9.8438,9.7932,9.8399,110213.0786
2011-11-04 09:50:00,25.29,25.34,25.19,25.21,154665.68699485672,9.836,9.8554,9.7971,9.8049,154665.687
2011-11-04 09:55:00,25.21,25.26,25.14,25.15,109233.40680871908,9.8049,9.8243,9.7776,9.7815,109233.4068
2011-11-04 10:00:00,25.16,25.2,25.11,25.16,89762.42958608865,9.7854,9.801,9.766,9.7854,89762.4296
2011-11-04 10:05:00,25.18,25.18,25.07,25.13,93436.1988733774,9.7932,9.7932,9.7504,9.7738,93436.1989
2011-11-04 10:10:00,25.13,25.19,25.09,25.13,90742.10139603232,9.7738,9.7971,9.7582,9.7738,90742.1014
2011-11-04 10:15:00,25.13,25.17,25.07,25.1,91599.31422973303,9.7738,9.7893,9.7504,9.7621,91599.3142
2011-11-04 10:20:00,25.11,25.11,24.98,25.05,104824.88366397256,9.766,9.766,9.7154,9.7426,104824.8837
2011-11-04 10:25:00,25.05,25.1,24.97,24.99,103722.75287778594,9.7426,9.7621,9.7115,9.7193,103722.7529
2011-11-04 10:30:00,24.99,25.0,24.93,24.96,74577.51653196178,9.7193,9.7232,9.696,9.7076,74577.5165
2011-11-04 10:35:00,24.97,25.0,24.88,24.92,75067.35243693362,9.7115,9.7232,9.6765,9.6921,75067.3524
2011-11-04 10:40:00,24.93,24.99,24.89,24.97,71883.4190546167,9.696,9.7193,9.6804,9.7115,71883.4191
2011-11-04 10:45:00,24.97,25.03,24.95,25.02,40778.83908890522,9.7115,9.7349,9.7037,9.731,40778.8391
2011-11-04 10:50:00,25.02,25.04,24.91,24.96,93191.2809208915,9.731,9.7387,9.6882,9.7076,93191.2809
2011-11-04 10:55:00,24.96,25.0,24.93,24.98,65760.47024246877,9.7076,9.7232,9.696,9.7154,65760.4702
2011-11-04 11:00:00,24.98,25.05,24.96,25.01,51187.85206955669,9.7154,9.7426,9.7076,9.7271,51187.8521
2011-11-04 11:05:00,25.02,25.06,25.0,25.02,78496.20377173646,9.731,9.7465,9.7232,9.731,78496.2038
2011-11-04 11:10:00,25.02,25.07,25.01,25.04,30369.82610825373,9.731,9.7504,9.7271,9.7387,30369.8261
2011-11-04 11:15:00,25.05,25.06,24.96,24.99,37227.52877785941,9.7426,9.7465,9.7076,9.7193,37227.5288
2011-11-04 11:20:00,24.98,25.02,24.93,24.99,57188.34190546167,9.7154,9.731,9.696,9.7193,57188.3419
2011-11-04 11:25:00,24.98,25.05,24.96,25.03,29267.695322067106,9.7154,9.7426,9.7076,9.7349,29267.6953
2011-11-04 11:30:00,25.04,25.07,25.02,25.06,48493.7545922116,9.7387,9.7504,9.731,9.7465,48493.7546
2011-11-04 11:35:00,25.06,25.06,24.96,25.04,75557.18834190545,9.7465,9.7465,9.7076,9.7387,75557.1883
2011-11-04 11:40:00,25.05,25.08,25.02,25.07,44575.06735243693,9.7426,9.7543,9.731,9.7504,44575.0674
2011-11-04 11:45:00,25.07,25.12,25.06,25.11,178912.5642909625,9.7504,9.7699,9.7465,9.766,178912.5643
2011-11-04 11:50:00,25.09,25.1,25.05,25.09,33063.92358559882,9.7582,9.7621,9.7426,9.7582,33063.9236
2011-11-04 11:55:00,25.09,25.13,25.06,25.11,48738.672544697525,9.7582,9.7738,9.7465,9.766,48738.6725
2011-11-04 12:00:00,25.11,25.14,25.11,25.13,47759.000734753856,9.766,9.7776,9.766,9.7738,47759.0007
2011-11-04 12:05:00,25.12,25.17,25.12,25.13,47514.082782267935,9.7699,9.7893,9.7699,9.7738,47514.0828
2011-11-04 12:10:00,25.13,25.19,25.11,25.18,45309.82120989468,9.7738,9.7971,9.766,9.7932,45309.8212
2011-11-04 12:15:00,25.18,25.2,25.16,25.2,72618.17291207446,9.7932,9.801,9.7854,9.801,72618.1729
2011-11-04 12:20:00,25.2,25.21,25.15,25.16,39676.70830271859,9.801,9.8049,9.7815,9.7854,39676.7083
2011-11-04 12:25:00,25.16,25.27,25.15,25.22,162747.97942689198,9.7854,9.8282,9.7815,9.8088,162747.9794
2011-11-04 12:30:00,25.22,25.23,25.15,25.18,58168.01371540534,9.8088,9.8126,9.7815,9.7932,58168.0137
2011-11-04 12:35:00,25.18,25.18,25.13,25.14,51187.85206955669,9.7932,9.7932,9.7738,9.7776,51187.8521
2011-11-04 12:40:00,25.14,25.16,25.08,25.1,87068.33210874356,9.7776,9.7854,9.7543,9.7621,87068.3321
2011-11-04 12:45:00,25.1,25.15,25.09,25.15,99191.77075679648,9.7621,9.7815,9.7582,9.7815,99191.7708
2011-11-04 12:50:00,25.16,25.22,25.15,25.2,169483.2231202547,9.7854,9.8088,9.7815,9.801,169483.2231
2011-11-04 12:55:00,25.2,25.23,25.19,25.22,45187.36223365172,9.801,9.8126,9.7971,9.8088,45187.3622
2011-11-04 13:00:00,25.22,25.23,25.19,25.22,68944.40362478569,9.8088,9.8126,9.7971,9.8088,68944.4036
2011-11-04 13:05:00,25.22,25.27,25.22,25.27,92946.36296840558,9.8088,9.8282,9.8088,9.8282,92946.363
2011-11-04 13:10:00,25.27,25.39,25.27,25.39,116825.8633357825,9.8282,9.8749,9.8282,9.8749,116825.8633
2011-11-04 13:15:00,25.39,25.42,25.36,25.41,116458.48640705364,9.8749,9.8865,9.8632,9.8827,116458.4864
2011-11-04 13:20:00,25.4,25.49,25.38,25.44,214303.20842517755,9.8788,9.9138,9.871,9.8943,214303.2084
2011-11-04 13:25:00,25.45,25.48,25.43,25.48,93191.2809208915,9.8982,9.9099,9.8904,9.9099,93191.2809
2011-11-04 13:30:00,25.48,25.49,25.45,25.49,135807.00465344108,9.9099,9.9138,9.8982,9.9138,135807.0047
2011-11-04 13:35:00,25.49,25.61,25.49,25.59,262919.4219936321,9.9138,9.9604,9.9138,9.9527,262919.422
2011-11-04 13:40:00,25.6,25.62,25.5,25.54,302228.7533676218,9.9565,9.9643,9.9177,9.9332,302228.7534
2011-11-04 13:45:00,25.54,25.76,25.54,25.62,486162.1356845456,9.9332,10.0188,9.9332,9.9643,486162.1357
2011-11-04 13:50:00,25.62,25.67,25.58,25.58,174259.12319373008,9.9643,9.9838,9.9488,9.9488,174259.1232
2011-11-04 13:55:00,25.59,25.59,25.52,25.53,125153.07372030368,9.9527,9.9527,9.9254,9.9293,125153.0737
2011-11-04 14:00:00,25.53,25.53,25.48,25.52,125642.90962527553,9.9293,9.9293,9.9099,9.9254,125642.9096
2011-11-04 14:05:00,25.52,25.56,25.49,25.54,117315.69924075434,9.9254,9.941,9.9138,9.9332,117315.6992
2011-11-04 14:10:00,25.54,25.56,25.48,25.55,106539.30933137398,9.9332,9.941,9.9099,9.9371,106539.3093
2011-11-04 14:15:00,25.55,25.57,25.52,25.56,146216.01763409257,9.9371,9.9449,9.9254,9.941,146216.0176
2011-11-04 14:20:00,25.55,25.57,25.51,25.53,191158.4619152584,9.9371,9.9449,9.9215,9.9293,191158.4619
2011-11-04 14:25:00,25.53,25.54,25.48,25.5,143277.00220426155,9.9293,9.9332,9.9099,9.9177,143277.0022
2011-11-04 14:30:00,25.5,25.54,25.45,25.45,102130.78618662748,9.9177,9.9332,9.8982,9.8982,102130.7862
2011-11-04 14:35:00,25.45,25.47,25.4,25.4,78128.82684300758,9.8982,9.906,9.8788,9.8788,78128.8268
2011-11-04 14:40:00,25.4,25.48,25.4,25.48,83149.64486896888,9.8788,9.9099,9.8788,9.9099,83149.6449
2011-11-04 14:45:00,25.47,25.53,25.47,25.49,148542.7381827088,9.906,9.9293,9.906,9.9138,148542.7382
2011-11-04 14:50:00,25.49,25.49,25.44,25.47,93926.03477834925,9.9138,9.9138,9.8943,9.906,93926.0348
2011-11-04 14:55:00,25.47,25.49,25.42,25.48,90007.34753857457,9.906,9.9138,9.8865,9.9099,90007.3475
2011-11-04 15:00:00,25.47,25.48,25.4,25.41,86700.95518001469,9.906,9.9099,9.8788,9.8827,86700.9552
2011-11-04 15:05:00,25.41,25.41,25.3,25.31,133357.82512858193,9.8827,9.8827,9.8399,9.8438,133357.8251
2011-11-04 15:10:00,25.32,25.39,25.29,25.38,213445.99559147685,9.8476,9.8749,9.836,9.871,213445.9956
2011-11-04 15:15:00,25.38,25.47,25.38,25.44,172789.61547881458,9.871,9.906,9.871,9.8943,172789.6155
2011-11-04 15:20:00,25.44,25.45,25.4,25.44,152461.42542248344,9.8943,9.8982,9.8788,9.8943,152461.4254
2011-11-04 15:25:00,25.44,25.46,25.4,25.4,177198.1386235611,9.8943,9.9021,9.8788,9.8788,177198.1386
2011-11-04 15:30:00,25.4,25.46,25.4,25.46,320842.5177565515,9.8788,9.9021,9.8788,9.9021,320842.5178
2011-11-04 15:35:00,25.45,25.49,25.42,25.45,237203.0369826108,9.8982,9.9138,9.8865,9.8982,237203.037
2011-11-04 15:40:00,25.46,25.58,25.46,25.58,155277.9818760715,9.9021,9.9488,9.9021,9.9488,155277.9819
2011-11-04 15:45:00,25.57,25.6,25.53,25.53,243693.3627234876,9.9449,9.9565,9.9293,9.9293,243693.3627
2011-11-04 15:50:00,25.53,25.53,25.42,25.47,372520.2057310801,9.9293,9.9293,9.8865,9.906,372520.2057
2011-11-04 15:55:00,25.47,25.56,25.45,25.54,482243.4484447709,9.906,9.941,9.8982,9.9332,482243.4484
2011-11-07 09:30:00,25.51,25.7,25.36,25.56,84251.77565515552,9.9215,9.9954,9.8632,9.941,84251.7757
2011-11-07 09:35:00,25.55,25.68,25.55,25.67,84374.23463139847,9.9371,9.9877,9.9371,9.9838,84374.2346
2011-11-07 09:40:00,25.67,25.7,25.56,25.58,88782.75777614498,9.9838,9.9954,9.941,9.9488,88782.7578
2011-11-07 09:45:00,25.59,25.62,25.54,25.54,128581.92505510652,9.9527,9.9643,9.9332,9.9332,128581.9251
2011-11-07 09:50:00,25.54,25.62,25.49,25.62,72005.87803085966,9.9332,9.9643,9.9138,9.9643,72005.878
2011-11-07 09:55:00,25.61,25.62,25.5,25.56,98824.3938280676,9.9604,9.9643,9.9177,9.941,98824.3938
2011-11-07 10:00:00,25.56,25.57,25.4,25.46,84129.31667891255,9.941,9.9449,9.8788,9.9021,84129.3167
2011-11-07 10:05:00,25.46,25.47,25.39,25.47,66372.76512368357,9.9021,9.906,9.8749,9.906,66372.7651
2011-11-07 10:10:00,25.47,25.51,25.39,25.42,109968.16066617682,9.906,9.9215,9.8749,9.8865,109968.1607
2011-11-07 10:15:00,25.42,25.46,25.37,25.39,97599.804065638,9.8865,9.9021,9.8671,9.8749,97599.8041
2011-11-07 10:20:00,25.39,25.47,25.39,25.4,157972.0793534166,9.8749,9.906,9.8749,9.8788,157972.0794
2011-11-07 10:25:00,25.41,25.42,25.31,25.33,85598.82439382806,9.8827,9.8865,9.8438,9.8515,85598.8244
2011-11-07 10:30:00,25.32,25.32,25.24,25.26,150624.5407788391,9.8476,9.8476,9.8165,9.8243,150624.5408
2011-11-07 10:35:00,25.27,25.27,25.16,25.21,174871.41807494487,9.8282,9.8282,9.7854,9.8049,174871.4181
2011-11-07 10:40:00,25.22,25.27,25.18,25.27,58535.39064413421,9.8088,9.8282,9.7932,9.8282,58535.3906
2011-11-07 10:45:00,25.27,25.27,25.19,25.21,56576.04702424687,9.8282,9.8282,9.7971,9.8049,56576.047
2011-11-07 10:50:00,25.22,25.27,25.15,25.15,66617.68307616947,9.8088,9.8282,9.7815,9.7815,66617.6831
2011-11-07 10:55:00,25.14,25.24,25.13,25.22,53759.490570658825,9.7776,9.8165,9.7738,9.8088,53759.4906
2011-11-07 11:00:00,25.22,25.31,25.18,25.31,54984.08033308841,9.8088,9.8438,9.7932,9.8438,54984.0803
2011-11-07 11:05:00,25.31,25.36,25.27,25.27,87190.79108498653,9.8438,9.8632,9.8282,9.8282,87190.7911
2011-11-07 11:10:00,25.27,25.34,25.25,25.31,47514.082782267935,9.8282,9.8554,9.8204,9.8438,47514.0828
2011-11-07 11:15:00,25.31,25.36,25.26,25.26,59147.68552534901,9.8438,9.8632,9.8243,9.8243,59147.6855
2011-11-07 11:20:00,25.25,25.26,25.18,25.19,67597.35488611314,9.8204,9.8243,9.7932,9.7971,67597.3549
2011-11-07 11:25:00,25.2,25.22,25.13,25.16,52657.3597844722,9.801,9.8088,9.7738,9.7854,52657.3598
2011-11-07 11:30:00,25.16,25.2,25.14,25.18,38697.03649277492,9.7854,9.801,9.7776,9.7932,38697.0365
2011-11-07 11:35:00,25.18,25.22,25.15,25.22,43472.936566250304,9.7932,9.8088,9.7815,9.8088,43472.9366
2011-11-07 11:40:00,25.22,25.23,25.14,25.2,55473.91623806024,9.8088,9.8126,9.7776,9.801,55473.9162
2011-11-07 11:45:00,25.21,25.24,25.19,25.2,35880.48003918687,9.8049,9.8165,9.7971,9.801,35880.48
2011-11-07 11:50:00,25.2,25.27,25.19,25.22,65515.55228998285,9.801,9.8282,9.7971,9.8088,65515.5523
2011-11-07 11:55:00,25.22,25.22,25.15,25.18,41758.51089884888,9.8088,9.8088,9.7815,9.7932,41758.5109
2011-11-07 12:00:00,25.18,25.24,25.18,25.22,38452.118540289,9.7932,9.8165,9.7932,9.8088,38452.1185
2011-11-07 12:05:00,25.22,25.29,25.22,25.24,109110.94783247611,9.8088,9.836,9.8088,9.8165,109110.9478
2011-11-07 12:10:00,25.23,25.25,25.19,25.2,41513.592946362965,9.8126,9.8204,9.7971,9.801,41513.5929
2011-11-07 12:15:00,25.21,25.21,25.05,25.05,62331.61890766593,9.8049,9.8049,9.7426,9.7426,62331.6189
2011-11-07 12:20:00,25.05,25.08,25.05,25.07,48248.83663972569,9.7426,9.7543,9.7426,9.7504,48248.8366
2011-11-07 12:25:00,25.06,25.08,25.04,25.06,26818.51579720793,9.7465,9.7543,9.7387,9.7465,26818.5158
2011-11-07 12:30:00,25.06,25.06,25.02,25.05,24859.1721773206,9.7465,9.7465,9.731,9.7426,24859.1722
2011-11-07 12:35:00,25.05,25.07,25.03,25.05,11633.602743081066,9.7426,9.7504,9.7349,9.7426,11633.6027
2011-11-07 12:40:00,25.06,25.13,25.05,25.11,33921.13641929953,9.7465,9.7738,9.7426,9.766,33921.1364
2011-11-07 12:45:00,25.12,25.13,25.09,25.11,44575.06735243693,9.7699,9.7738,9.7582,9.766,44575.0674
2011-11-07 12:50:00,25.11,25.13,25.1,25.13,25716.385011021302,9.766,9.7738,9.7621,9.7738,25716.385
2011-11-07 12:55:00,25.12,25.15,25.1,25.15,62698.9958363948,9.7699,9.7815,9.7621,9.7815,62698.9958
2011-11-07 13:00:00,25.15,25.16,25.09,25.1,36615.23389664462,9.7815,9.7854,9.7582,9.7621,36615.2339
2011-11-07 13:05:00,25.11,25.13,25.1,25.12,17021.797697771246,9.766,9.7738,9.7621,9.7699,17021.7977
2011-11-07 13:10:00,25.11,25.18,25.1,25.18,26940.974773450893,9.766,9.7932,9.7621,9.7932,26940.9748
2011-11-07 13:15:00,25.17,25.2,25.16,25.18,29635.07225079598,9.7893,9.801,9.7854,9.7932,29635.0723
2011-11-07 13:20:00,25.18,25.2,25.17,25.17,15797.20793534166,9.7932,9.801,9.7893,9.7893,15797.2079
2011-11-07 13:25:00,25.17,25.21,25.17,25.2,11633.602743081066,9.7893,9.8049,9.7893,9.801,11633.6027
2011-11-07 13:30:00,25.2,25.22,25.17,25.19,21062.94391378888,9.801,9.8088,9.7893,9.7971,21062.9439
2011-11-07 13:35:00,25.19,25.19,25.14,25.14,32329.16972814107,9.7971,9.7971,9.7776,9.7776,32329.1697
2011-11-07 13:40:00,25.14,25.14,25.12,25.13,20205.731080088168,9.7776,9.7776,9.7699,9.7738,20205.7311
2011-11-07 13:45:00,25.13,25.13,25.09,25.1,26696.05682096497,9.7738,9.7738,9.7582,9.7621,26696.0568
2011-11-07 13:50:00,25.1,25.13,25.09,25.12,28777.85941709527,9.7621,9.7738,9.7582,9.7699,28777.8594
2011-11-07 13:55:00,25.12,25.28,25.12,25.27,140582.90472691646,9.7699,9.8321,9.7699,9.8282,140582.9047
2011-11-07 14:00:00,25.27,25.32,25.22,25.32,57923.095762919416,9.8282,9.8476,9.8088,9.8476,57923.0958
2011-11-07 14:05:00,25.32,25.34,25.27,25.3,85353.90644134214,9.8476,9.8554,9.8282,9.8399,85353.9064
2011-11-07 14:10:00,25.3,25.37,25.28,25.28,48248.83663972569,9.8399,9.8671,9.8321,9.8321,48248.8366
2011-11-07 14:15:00,25.27,25.33,25.27,25.29,56943.42395297575,9.8282,9.8515,9.8282,9.836,56943.424
2011-11-07 14:20:00,25.3,25.42,25.3,25.41,106539.30933137398,9.8399,9.8865,9.8399,9.8827,106539.3093
2011-11-07 14:25:00,25.41,25.46,25.4,25.41,157604.7024246877,9.8827,9.9021,9.8788,9.8827,157604.7024
2011-11-07 14:30:00,25.4,25.43,25.36,25.4,133847.66103355374,9.8788,9.8904,9.8632,9.8788,133847.661
2011-11-07 14:35:00,25.4,25.42,25.38,25.42,82537.3499877541,9.8788,9.8865,9.871,9.8865,82537.35
2011-11-07 14:40:00,25.4,25.4,25.35,25.39,51310.31104579965,9.8788,9.8788,9.8593,9.8749,51310.311
2011-11-07 14:45:00,25.4,25.4,25.36,25.4,34043.59539554249,9.8788,9.8788,9.8632,9.8788,34043.5954
2011-11-07 14:50:00,25.4,25.45,25.36,25.45,98579.47587558167,9.8788,9.8982,9.8632,9.8982,98579.4759
2011-11-07 14:55:00,25.43,25.49,25.43,25.49,62698.9958363948,9.8904,9.9138,9.8904,9.9138,62698.9958
2011-11-07 15:00:00,25.48,25.51,25.46,25.47,68821.94464854273,9.9099,9.9215,9.9021,9.906,68821.9446
2011-11-07 15:05:00,25.48,25.53,25.47,25.52,68087.19079108498,9.9099,9.9293,9.906,9.9254,68087.1908
2011-11-07 15:10:00,25.53,25.58,25.53,25.55,114254.22483468035,9.9293,9.9488,9.9293,9.9371,114254.2248
2011-11-07 15:15:00,25.55,25.58,25.49,25.5,70903.74724467302,9.9371,9.9488,9.9138,9.9177,70903.7472
2011-11-07 15:20:00,25.5,25.52,25.48,25.51,47759.000734753856,9.9177,9.9254,9.9099,9.9215,47759.0007
2011-11-07 15:25:00,25.52,25.54,25.45,25.45,66740.14205241244,9.9254,9.9332,9.8982,9.8982,66740.1421
2011-11-07 15:30:00,25.45,25.49,25.43,25.45,91599.31422973303,9.8982,9.9138,9.8904,9.8982,91599.3142
2011-11-07 15:35:00,25.45,25.55,25.44,25.53,85598.82439382806,9.8982,9.9371,9.8943,9.9293,85598.8244
2011-11-07 15:40:00,25.54,25.56,25.47,25.51,135684.54567719813,9.9332,9.941,9.906,9.9215,135684.5457
2011-11-07 15:45:00,25.51,25.54,25.48,25.51,228263.53171687483,9.9215,9.9332,9.9099,9.9215,228263.5317
2011-11-07 15:50:00,25.51,25.59,25.49,25.54,365784.9620377173,9.9215,9.9527,9.9138,9.9332,365784.962
2011-11-07 15:55:00,25.54,25.57,25.51,25.57,367989.2236100906,9.9332,9.9449,9.9215,9.9449,367989.2236
2011-11-08 09:30:00,25.67,25.69,25.4,25.52,101885.86823414156,9.9838,9.9916,9.8788,9.9254,101885.8682
2011-11-08 09:35:00,25.54,25.58,25.45,25.54,64903.257408768055,9.9332,9.9488,9.8982,9.9332,64903.2574
2011-11-08 09:40:00,25.55,25.57,25.48,25.54,28532.94146460936,9.9371,9.9449,9.9099,9.9332,28532.9415
2011-11-08 09:45:00,25.55,25.58,25.49,25.5,56086.21111927504,9.9371,9.9488,9.9138,9.9177,56086.2111
2011-11-08 09:50:00,25.5,25.54,25.49,25.49,58780.308596620125,9.9177,9.9332,9.9138,9.9138,58780.3086
2011-11-08 09:55:00,25.5,25.66,25.5,25.66,111192.7504286064,9.9177,9.9799,9.9177,9.9799,111192.7504
2011-11-08 10:00:00,25.67,25.69,25.56,25.58,80333.08841538084,9.9838,9.9916,9.941,9.9488,80333.0884
2011-11-08 10:05:00,25.58,25.59,25.49,25.5,119397.50183688464,9.9488,9.9527,9.9138,9.9177,119397.5018
2011-11-08 10:10:00,25.5,25.51,25.39,25.43,98946.85280431056,9.9177,9.9215,9.8749,9.8904,98946.8528
2011-11-08 10:15:00,25.43,25.49,25.4,25.49,101885.86823414156,9.8904,9.9138,9.8788,9.9138,101885.8682
2011-11-08 10:20:00,25.49,25.49,25.4,25.45,90497.1834435464,9.9138,9.9138,9.8788,9.8982,90497.1834
2011-11-08 10:25:00,25.44,25.44,25.24,25.31,117070.78128826842,9.8943,9.8943,9.8165,9.8438,117070.7813
2011-11-08 10:30:00,25.31,25.36,25.27,25.31,59392.60347783492,9.8438,9.8632,9.8282,9.8438,59392.6035
2011-11-08 10:35:00,25.31,25.39,25.3,25.36,102375.70413911338,9.8438,9.8749,9.8399,9.8632,102375.7041
2011-11-08 10:40:00,25.36,25.39,25.3,25.32,182953.71050698016,9.8632,9.8749,9.8399,9.8476,182953.7105
2011-11-08 10:45:00,25.32,25.36,25.29,25.33,115233.89664462404,9.8476,9.8632,9.836,9.8515,115233.8966
2011-11-08 10:50:00,25.32,25.33,25.25,25.32,73352.9267695322,9.8476,9.8515,9.8204,9.8476,73352.9268
2011-11-08 10:55:00,25.32,25.36,25.27,25.28,50698.016164584864,9.8476,9.8632,9.8282,9.8321,50698.0162
2011-11-08 11:00:00,25.28,25.35,25.27,25.3,80822.92432035267,9.8321,9.8593,9.8282,9.8399,80822.9243
2011-11-08 11:05:00,25.3,25.33,25.22,25.23,161890.76659319128,9.8399,9.8515,9.8088,9.8126,161890.7666
2011-11-08 11:10:00,25.23,25.25,25.19,25.23,63556.20867009551,9.8126,9.8204,9.7971,9.8126,63556.2087
2011-11-08 11:15:00,25.22,25.25,25.16,25.16,92701.44501591966,9.8088,9.8204,9.7854,9.7854,92701.445
2011-11-08 11:20:00,25.17,25.18,25.03,25.09,304922.8508449669,9.7893,9.7932,9.7349,9.7582,304922.8508
2011-11-08 11:25:00,25.09,25.17,25.01,25.17,110213.07861866274,9.7582,9.7893,9.7271,9.7893,110213.0786
2011-11-08 11:30:00,25.17,25.18,25.13,25.16,35390.64413421504,9.7893,9.7932,9.7738,9.7854,35390.6441
2011-11-08 11:35:00,25.15,25.18,25.06,25.11,174136.66421748712,9.7815,9.7932,9.7465,9.766,174136.6642
2011-11-08 11:40:00,25.11,25.19,25.1,25.18,45064.90325740876,9.766,9.7971,9.7621,9.7932,45064.9033
2011-11-08 11:45:00,25.19,25.21,25.15,25.19,117438.1582169973,9.7971,9.8049,9.7815,9.7971,117438.1582
2011-11-08 11:50:00,25.19,25.19,25.16,25.18,40411.462160176336,9.7971,9.7971,9.7854,9.7932,40411.4622
2011-11-08 11:55:00,25.18,25.19,25.13,25.19,36737.69287288758,9.7932,9.7971,9.7738,9.7971,36737.6929
2011-11-08 12:00:00,25.18,25.24,25.13,25.24,56576.04702424687,9.7932,9.8165,9.7738,9.8165,56576.047
2011-11-08 12:05:00,25.24,25.29,25.23,25.27,55228.99828557433,9.8165,9.836,9.8126,9.8282,55228.9983
2011-11-08 12:10:00,25.27,25.29,25.25,25.27,39309.33137398971,9.8282,9.836,9.8204,9.8282,39309.3314
2011-11-08 12:15:00,25.27,25.29,25.25,25.27,42370.80578006368,9.8282,9.836,9.8204,9.8282,42370.8058
2011-11-08 12:20:00,25.27,25.28,25.22,25.22,124173.40191036,9.8282,9.8321,9.8088,9.8088,124173.4019
2011-11-08 12:25:00,25.22,25.26,25.22,25.23,21920.15674748959,9.8088,9.8243,9.8088,9.8126,21920.1567
2011-11-08 12:30:00,25.24,25.27,25.22,25.25,20450.649032574085,9.8165,9.8282,9.8088,9.8204,20450.649
2011-11-08 12:35:00,25.25,25.27,25.22,25.26,74210.1396032329,9.8204,9.8282,9.8088,9.8243,74210.1396
2011-11-08 12:40:00,25.26,25.31,25.26,25.28,39676.70830271859,9.8243,9.8438,9.8243,9.8321,39676.7083
2011-11-08 12:45:00,25.28,25.29,25.22,25.22,42248.34680382072,9.8321,9.836,9.8088,9.8088,42248.3468
2011-11-08 12:50:00,25.22,25.22,25.18,25.19,37227.52877785941,9.8088,9.8088,9.7932,9.7971,37227.5288
2011-11-08 12:55:00,25.2,25.23,25.19,25.19,60862.11119275042,9.801,9.8126,9.7971,9.7971,60862.1112
2011-11-08 13:00:00,25.19,25.26,25.18,25.24,202547.14670585352,9.7971,9.8243,9.7932,9.8165,202547.1467
2011-11-08 13:05:00,25.24,25.24,25.16,25.16,90742.10139603232,9.8165,9.8165,9.7854,9.7854,90742.1014
2011-11-08 13:10:00,25.17,25.17,25.12,25.12,40289.00318393338,9.7893,9.7893,9.7699,9.7699,40289.0032
2011-11-08 13:15:00,25.13,25.18,25.1,25.18,32574.087680626988,9.7738,9.7932,9.7621,9.7932,32574.0877
2011-11-08 13:20:00,25.17,25.17,25.14,25.14,68821.94464854273,9.7893,9.7893,9.7776,9.7776,68821.9446
2011-11-08 13:25:00,25.14,25.22,25.14,25.2,120377.1736468283,9.7776,9.8088,9.7776,9.801,120377.1736
2011-11-08 13:30:00,25.2,25.24,25.18,25.23,40901.29806514817,9.801,9.8165,9.7932,9.8126,40901.2981
2011-11-08 13:35:00,25.23,25.27,25.21,25.27,168626.010286554,9.8126,9.8282,9.8049,9.8282,168626.0103
2011-11-08 13:40:00,25.27,25.33,25.26,25.29,64168.50355131031,9.8282,9.8515,9.8243,9.836,64168.5036
2011-11-08 13:45:00,25.29,25.34,25.25,25.3,219568.9444036248,9.836,9.8554,9.8204,9.8399,219568.9444
2011-11-08 13:50:00,25.3,25.4,25.29,25.39,102987.99902032818,9.8399,9.8788,9.836,9.8749,102987.999
2011-11-08 13:55:00,25.38,25.44,25.33,25.33,63678.66764633847,9.871,9.8943,9.8515,9.8515,63678.6676
2011-11-08 14:00:00,25.33,25.36,25.29,25.36,107641.4401175606,9.8515,9.8632,9.836,9.8632,107641.4401
2011-11-08 14:05:00,25.36,25.38,25.28,25.32,101396.03232916971,9.8632,9.871,9.8321,9.8476,101396.0323
2011-11-08 14:10:00,25.32,25.38,25.31,25.38,83639.48077394073,9.8476,9.871,9.8438,9.871,83639.4808
2011-11-08 14:15:00,25.39,25.39,25.29,25.29,96865.05020818026,9.8749,9.8749,9.836,9.836,96865.0502
2011-11-08 14:20:00,25.28,25.41,25.27,25.41,89150.13470487387,9.8321,9.8827,9.8282,9.8827,89150.1347
2011-11-08 14:25:00,25.41,25.45,25.37,25.45,174136.66421748712,9.8827,9.8982,9.8671,9.8982,174136.6642
2011-11-08 14:30:00,25.45,25.49,25.41,25.41,78863.58070046533,9.8982,9.9138,9.8827,9.8827,78863.5807
2011-11-08 14:35:00,25.41,25.47,25.41,25.43,78006.36786676463,9.8827,9.906,9.8827,9.8904,78006.3679
2011-11-08 14:40:00,25.43,25.43,25.36,25.36,85966.20132255694,9.8904,9.8904,9.8632,9.8632,85966.2013
2011-11-08 14:45:00,25.36,25.4,25.36,25.36,66495.22409992652,9.8632,9.8788,9.8632,9.8632,66495.2241
2011-11-08 14:50:00,25.37,25.42,25.36,25.39,74944.89346069067,9.8671,9.8865,9.8632,9.8749,74944.8935
2011-11-08 14:55:00,25.39,25.43,25.36,25.4,64780.7984325251,9.8749,9.8904,9.8632,9.8788,64780.7984
2011-11-08 15:00:00,25.4,25.42,25.34,25.34,87680.62698995836,9.8788,9.8865,9.8554,9.8554,87680.627
2011-11-08 15:05:00,25.33,25.37,25.31,25.36,75802.10629439137,9.8515,9.8671,9.8438,9.8632,75802.1063
2011-11-08 15:10:00,25.36,25.4,25.36,25.4,76904.237080578,9.8632,9.8788,9.8632,9.8788,76904.2371
2011-11-08 15:15:00,25.4,25.45,25.4,25.43,74699.97550820475,9.8788,9.8982,9.8788,9.8904,74699.9755
2011-11-08 15:20:00,25.43,25.48,25.43,25.47,93313.73989713444,9.8904,9.9099,9.8904,9.906,93313.7399
2011-11-08 15:25:00,25.47,25.51,25.46,25.5,73597.84472201811,9.906,9.9215,9.9021,9.9177,73597.8447
2011-11-08 15:30:00,25.5,25.59,25.5,25.58,125153.07372030368,9.9177,9.9527,9.9177,9.9488,125153.0737
2011-11-08 15:35:00,25.58,25.6,25.51,25.52,171075.18981141318,9.9488,9.9565,9.9215,9.9254,171075.1898
2011-11-08 15:40:00,25.52,25.53,25.45,25.47,130908.64560372276,9.9254,9.9293,9.8982,9.906,130908.6456
2011-11-08 15:45:00,25.47,25.51,25.44,25.49,235611.0702914524,9.906,9.9215,9.8943,9.9138,235611.0703
2011-11-08 15:50:00,25.5,25.57,25.49,25.57,449914.2787166299,9.9177,9.9449,9.9138,9.9449,449914.2787
2011-11-08 15:55:00,25.57,25.57,25.53,25.54,457996.5711486652,9.9449,9.9449,9.9293,9.9332,457996.5711
2011-11-09 09:30:00,24.71,24.91,24.64,24.89,162258.14352192014,9.6104,9.6882,9.5832,9.6804,162258.1435
2011-11-09 09:35:00,24.89,24.9,24.75,24.78,115356.355620867,9.6804,9.6843,9.626,9.6376,115356.3556
2011-11-09 09:40:00,24.78,24.88,24.74,24.86,92456.52706343374,9.6376,9.6765,9.6221,9.6687,92456.5271
2011-11-09 09:45:00,24.85,24.85,24.77,24.82,107763.89909380356,9.6649,9.6649,9.6337,9.6532,107763.8991
2011-11-09 09:50:00,24.82,24.85,24.7,24.7,114744.0607396522,9.6532,9.6649,9.6065,9.6065,114744.0607
2011-11-09 09:55:00,24.71,24.73,24.62,24.69,152583.88439872643,9.6104,9.6182,9.5754,9.6026,152583.8844
2011-11-09 10:00:00,24.69,24.86,24.69,24.86,146828.31251530736,9.6026,9.6687,9.6026,9.6687,146828.3125
2011-11-09 10:05:00,24.85,24.9,24.78,24.83,293901.54298310063,9.6649,9.6843,9.6376,9.6571,293901.543
2011-11-09 10:10:00,24.83,24.97,24.83,24.93,202669.60568209647,9.6571,9.7115,9.6571,9.696,202669.6057
2011-11-09 10:15:00,24.92,24.97,24.89,24.91,81802.59613029634,9.6921,9.7115,9.6804,9.6882,81802.5961
2011-11-09 10:20:00,24.93,24.96,24.86,24.88,80333.08841538084,9.696,9.7076,9.6687,9.6765,80333.0884
2011-11-09 10:25:00,24.88,24.89,24.79,24.8,107151.60421258878,9.6765,9.6804,9.6415,9.6454,107151.6042
2011-11-09 10:30:00,24.8,24.95,24.79,24.87,182586.33357825127,9.6454,9.7037,9.6415,9.6726,182586.3336
2011-11-09 10:35:00,24.87,24.9,24.79,24.81,158461.91525838844,9.6726,9.6843,9.6415,9.6493,158461.9153
2011-11-09 10:40:00,24.81,24.87,24.79,24.87,87435.70903747244,9.6493,9.6726,9.6415,9.6726,87435.709
2011-11-09 10:45:00,24.87,25.13,24.87,25.05,171197.64878765613,9.6726,9.7738,9.6726,9.7426,171197.6488
2011-11-09 10:50:00,25.05,25.12,25.04,25.06,84986.52951261327,9.7426,9.7699,9.7387,9.7465,84986.5295
2011-11-09 10:55:00,25.06,25.17,25.05,25.14,132500.6122948812,9.7465,9.7893,9.7426,9.7776,132500.6123
2011-11-09 11:00:00,25.13,25.14,25.09,25.13,80578.00636786676,9.7738,9.7776,9.7582,9.7738,80578.0064
2011-11-09 11:05:00,25.13,25.21,25.13,25.18,59392.60347783492,9.7738,9.8049,9.7738,9.7932,59392.6035
2011-11-09 11:10:00,25.17,25.18,25.13,25.15,33676.21846681362,9.7893,9.7932,9.7738,9.7815,33676.2185
2011-11-09 11:15:00,25.15,25.21,25.14,25.21,48861.13152094048,9.7815,9.8049,9.7776,9.8049,48861.1315
2011-11-09 11:20:00,25.22,25.23,25.18,25.18,36125.397991672784,9.8088,9.8126,9.7932,9.7932,36125.398
2011-11-09 11:25:00,25.18,25.19,25.13,25.19,62209.15993142297,9.7932,9.7971,9.7738,9.7971,62209.1599
2011-11-09 11:30:00,25.18,25.22,25.14,25.22,79965.71148665197,9.7932,9.8088,9.7776,9.8088,79965.7115
2011-11-09 11:35:00,25.22,25.27,25.2,25.27,52534.90080822924,9.8088,9.8282,9.801,9.8282,52534.9008
2011-11-09 11:40:00,25.25,25.27,25.22,25.24,47759.000734753856,9.8204,9.8282,9.8088,9.8165,47759.0007
2011-11-09 11:45:00,25.25,25.34,25.23,25.34,46534.410972324265,9.8204,9.8554,9.8126,9.8554,46534.411
2011-11-09 11:50:00,25.34,25.39,25.32,25.37,105559.63752143033,9.8554,9.8749,9.8476,9.8671,105559.6375
2011-11-09 11:55:00,25.37,25.39,25.33,25.35,54126.8674993877,9.8671,9.8749,9.8515,9.8593,54126.8675
2011-11-09 12:00:00,25.33,25.35,25.26,25.26,48983.59049718344,9.8515,9.8593,9.8243,9.8243,48983.5905
2011-11-09 12:05:00,25.26,25.28,25.24,25.26,57188.34190546167,9.8243,9.8321,9.8165,9.8243,57188.3419
2011-11-09 12:10:00,25.26,25.27,25.23,25.25,25961.302963507223,9.8243,9.8282,9.8126,9.8204,25961.303
2011-11-09 12:15:00,25.25,25.26,25.2,25.22,34533.43130051433,9.8204,9.8243,9.801,9.8088,34533.4313
2011-11-09 12:20:00,25.22,25.22,25.15,25.17,74332.59857947587,9.8088,9.8088,9.7815,9.7893,74332.5986
2011-11-09 12:25:00,25.15,25.18,25.11,25.12,90619.64241978936,9.7815,9.7932,9.766,9.7699,90619.6424
2011-11-09 12:30:00,25.12,25.17,25.12,25.17,48371.29561596864,9.7699,9.7893,9.7699,9.7893,48371.2956
2011-11-09 12:35:00,25.17,25.19,25.13,25.13,87680.62698995836,9.7893,9.7971,9.7738,9.7738,87680.627
2011-11-09 12:40:00,25.13,25.17,25.11,25.15,39064.41342150379,9.7738,9.7893,9.766,9.7815,39064.4134
2011-11-09 12:45:00,25.15,25.17,25.1,25.12,55106.53930933137,9.7815,9.7893,9.7621,9.7699,55106.5393
2011-11-09 12:50:00,25.11,25.14,25.1,25.13,33063.92358559882,9.766,9.7776,9.7621,9.7738,33063.9236
2011-11-09 12:55:00,25.13,25.18,25.12,25.18,57065.88292921871,9.7738,9.7932,9.7699,9.7932,57065.8829
2011-11-09 13:00:00,25.18,25.22,25.18,25.19,89272.59368111682,9.7932,9.8088,9.7932,9.7971,89272.5937
2011-11-09 13:05:00,25.19,25.27,25.18,25.21,47514.082782267935,9.7971,9.8282,9.7932,9.8049,47514.0828
2011-11-09 13:10:00,25.19,25.22,25.19,25.21,69066.86260102865,9.7971,9.8088,9.7971,9.8049,69066.8626
2011-11-09 13:15:00,25.21,25.22,25.12,25.13,61964.241978937054,9.8049,9.8088,9.7699,9.7738,61964.242
2011-11-09 13:20:00,25.13,25.15,25.11,25.13,35390.64413421504,9.7738,9.7815,9.766,9.7738,35390.6441
2011-11-09 13:25:00,25.13,25.15,25.11,25.11,101640.95028165563,9.7738,9.7815,9.766,9.766,101640.9503
2011-11-09 13:30:00,25.11,25.12,25.05,25.08,90129.80651481752,9.766,9.7699,9.7426,9.7543,90129.8065
2011-11-09 13:35:00,25.08,25.13,25.06,25.12,54739.162380602495,9.7543,9.7738,9.7465,9.7699,54739.1624
2011-11-09 13:40:00,25.11,25.14,25.06,25.13,72618.17291207446,9.766,9.7776,9.7465,9.7738,72618.1729
2011-11-09 13:45:00,25.14,25.18,25.11,25.14,281778.1043350477,9.7776,9.7932,9.766,9.7776,281778.1043
2011-11-09 13:50:00,25.13,25.14,25.05,25.05,60862.11119275042,9.7738,9.7776,9.7426,9.7426,60862.1112
2011-11-09 13:55:00,25.05,25.06,24.96,25.03,184178.3002694097,9.7426,9.7465,9.7076,9.7349,184178.3003
2011-11-09 14:00:00,25.02,25.03,24.91,24.91,98089.63997060985,9.731,9.7349,9.6882,9.6882,98089.64
2011-11-09 14:05:00,24.91,24.93,24.8,24.86,128949.3019838354,9.6882,9.696,9.6454,9.6687,128949.302
2011-11-09 14:10:00,24.86,24.94,24.83,24.92,109723.24271369092,9.6687,9.6999,9.6571,9.6921,109723.2427
2011-11-09 14:15:00,24.92,24.94,24.86,24.89,84129.31667891255,9.6921,9.6999,9.6687,9.6804,84129.3167
2011-11-09 14:20:00,24.88,24.89,24.78,24.78,115601.27357335293,9.6765,9.6804,9.6376,9.6376,115601.2736
2011-11-09 14:25:00,24.78,24.87,24.71,24.84,132745.53024736713,9.6376,9.6726,9.6104,9.661,132745.5302
2011-11-09 14:30:00,24.83,24.85,24.73,24.85,119764.87876561352,9.6571,9.6649,9.6182,9.6649,119764.8788
2011-11-09 14:35:00,24.84,24.89,24.82,24.86,97722.26304188096,9.661,9.6804,9.6532,9.6687,97722.263
2011-11-09 14:40:00,24.86,24.88,24.76,24.84,85353.90644134214,9.6687,9.6765,9.6298,9.661,85353.9064
2011-11-09 14:45:00,24.84,24.87,24.82,24.84,84864.07053637032,9.661,9.6726,9.6532,9.661,84864.0705
2011-11-09 14:50:00,24.83,24.9,24.82,24.87,81680.13715405339,9.6571,9.6843,9.6532,9.6726,81680.1372
2011-11-09 14:55:00,24.87,24.88,24.82,24.83,74087.68062698995,9.6726,9.6765,9.6532,9.6571,74087.6806
2011-11-09 15:00:00,24.82,24.85,24.79,24.81,100538.819495469,9.6532,9.6649,9.6415,9.6493,100538.8195
2011-11-09 15:05:00,24.82,24.89,24.82,24.88,157604.7024246877,9.6532,9.6804,9.6532,9.6765,157604.7024
2011-11-09 15:10:00,24.89,24.91,24.83,24.86,103722.75287778594,9.6804,9.6882,9.6571,9.6687,103722.7529
2011-11-09 15:15:00,24.86,24.91,24.81,24.89,122214.05829047268,9.6687,9.6882,9.6493,9.6804,122214.0583
2011-11-09 15:20:00,24.89,24.99,24.89,24.95,209159.93142297328,9.6804,9.7193,9.6804,9.7037,209159.9314
2011-11-09 15:25:00,24.94,24.96,24.87,24.91,142787.16629928973,9.6999,9.7076,9.6726,9.6882,142787.1663
2011-11-09 15:30:00,24.91,24.91,24.82,24.85,175851.08988488856,9.6882,9.6882,9.6532,9.6649,175851.0899
2011-11-09 15:35:00,24.85,24.87,24.77,24.77,138011.26622581435,9.6649,9.6726,9.6337,9.6337,138011.2662
2011-11-09 15:40:00,24.77,24.84,24.73,24.73,236468.28312515304,9.6337,9.661,9.6182,9.6182,236468.2831
2011-11-09 15:45:00,24.73,24.81,24.71,24.77,368723.97746754833,9.6182,9.6493,9.6104,9.6337,368723.9775
2011-11-09 15:50:00,24.76,24.82,24.72,24.74,337252.020573108,9.6298,9.6532,9.6143,9.6221,337252.0206
2011-11-09 15:55:00,24.74,24.84,24.72,24.75,560494.7342640215,9.6221,9.661,9.6143,9.626,560494.7343
2011-11-10 09:30:00,25.12,25.2,25.01,25.09,101028.65540044084,9.7699,9.801,9.7271,9.7582,101028.6554
2011-11-10 09:35:00,25.09,25.15,24.96,25.02,57310.80088170463,9.7582,9.7815,9.7076,9.731,57310.8009
2011-11-10 09:40:00,25.02,25.14,24.99,25.01,109600.78373744794,9.731,9.7776,9.7193,9.7271,109600.7837
2011-11-10 09:45:00,25.02,25.06,24.89,24.92,299167.2789615479,9.731,9.7465,9.6804,9.6921,299167.279
2011-11-10 09:50:00,24.93,24.93,24.82,24.82,152828.80235121233,9.696,9.696,9.6532,9.6532,152828.8024
2011-11-10 09:55:00,24.82,24.85,24.78,24.79,186749.93877051183,9.6532,9.6649,9.6376,9.6415,186749.9388
2011-11-10 10:00:00,24.79,24.84,24.76,24.84,141929.95346558903,9.6415,9.661,9.6298,9.661,141929.9535
2011-11-10 10:05:00,24.84,24.91,24.82,24.88,49473.42640215527,9.661,9.6882,9.6532,9.6765,49473.4264
2011-11-10 10:10:00,24.88,24.9,24.82,24.82,103110.45799657116,9.6765,9.6843,9.6532,9.6532,103110.458
2011-11-10 10:15:00,24.81,24.82,24.76,24.81,55106.53930933137,9.6493,9.6532,9.6298,9.6493,55106.5393
2011-11-10 10:20:00,24.8,24.82,24.74,24.79,88048.00391868723,9.6454,9.6532,9.6221,9.6415,88048.0039
2011-11-10 10:25:00,24.78,24.81,24.73,24.73,79598.3345579231,9.6376,9.6493,9.6182,9.6182,79598.3346
2011-11-10 10:30:00,24.73,24.73,24.6,24.62,212588.7827577761,9.6182,9.6182,9.5676,9.5754,212588.7828
2011-11-10 10:35:00,24.62,24.72,24.62,24.71,75679.64731814842,9.5754,9.6143,9.5754,9.6104,75679.6473
2011-11-10 10:40:00,24.71,24.75,24.61,24.61,128704.38403134947,9.6104,9.626,9.5715,9.5715,128704.384
2011-11-10 10:45:00,24.6,24.64,24.53,24.55,120744.55057555718,9.5676,9.5832,9.5404,9.5482,120744.5506
2011-11-10 10:50:00,24.55,24.62,24.54,24.6,73352.9267695322,9.5482,9.5754,9.5443,9.5676,73352.9268
2011-11-10 10:55:00,24.6,24.68,24.6,24.66,53881.949546901786,9.5676,9.5987,9.5676,9.591,53881.9495
2011-11-10 11:00:00,24.66,24.84,24.64,24.82,128826.84300759244,9.591,9.661,9.5832,9.6532,128826.843
2011-11-10 11:05:00,24.82,24.88,24.8,24.84,47269.16482978202,9.6532,9.6765,9.6454,9.661,47269.1648
2011-11-10 11:10:00,24.84,24.91,24.78,24.82,31716.87484692628,9.661,9.6882,9.6376,9.6532,31716.8748
2011-11-10 11:15:00,24.82,24.88,24.79,24.82,46779.32892481019,9.6532,9.6765,9.6415,9.6532,46779.3289
2011-11-10 11:20:00,24.82,24.85,24.78,24.84,29390.154298310063,9.6532,9.6649,9.6376,9.661,29390.1543
2011-11-10 11:25:00,24.84,24.91,24.83,24.88,48248.83663972569,9.661,9.6882,9.6571,9.6765,48248.8366
2011-11-10 11:30:00,24.88,24.96,24.87,24.96,82292.43203526818,9.6765,9.7076,9.6726,9.7076,82292.432
2011-11-10 11:35:00,24.95,24.97,24.9,24.93,61107.02914523634,9.7037,9.7115,9.6843,9.696,61107.0291
2011-11-10 11:40:00,24.92,25.03,24.92,25.02,50208.18025961303,9.6921,9.7349,9.6921,9.731,50208.1803
2011-11-10 11:45:00,25.02,25.09,25.0,25.05,87313.25006122948,9.731,9.7582,9.7232,9.7426,87313.2501
2011-11-10 11:50:00,25.05,25.05,25.0,25.0,41880.96987509184,9.7426,9.7426,9.7232,9.7232,41880.9699
2011-11-10 11:55:00,25.0,25.03,24.96,25.01,47391.62380602498,9.7232,9.7349,9.7076,9.7271,47391.6238
2011-11-10 12:00:00,25.01,25.05,25.0,25.02,133847.66103355374,9.7271,9.7426,9.7232,9.731,133847.661
2011-11-10 12:05:00,25.02,25.12,25.02,25.08,56453.58804800391,9.731,9.7699,9.731,9.7543,56453.588
2011-11-10 12:10:00,25.09,25.11,25.02,25.03,31471.95689444036,9.7582,9.766,9.731,9.7349,31471.9569
2011-11-10 12:15:00,25.03,25.07,25.03,25.05,25471.46705853539,9.7349,9.7504,9.7349,9.7426,25471.4671
2011-11-10 12:20:00,25.05,25.09,25.05,25.09,23757.041391133967,9.7426,9.7582,9.7426,9.7582,23757.0414
2011-11-10 12:25:00,25.09,25.09,25.0,25.01,23757.041391133967,9.7582,9.7582,9.7232,9.7271,23757.0414
2011-11-10 12:30:00,25.01,25.01,24.96,24.96,40656.38011266226,9.7271,9.7271,9.7076,9.7076,40656.3801
2011-11-10 12:35:00,24.96,24.97,24.93,24.97,57800.636786676456,9.7076,9.7115,9.696,9.7115,57800.6368
2011-11-10 12:40:00,24.97,25.02,24.96,25.0,30002.449179524858,9.7115,9.731,9.7076,9.7232,30002.4492
2011-11-10 12:45:00,25.0,25.06,25.0,25.05,13837.864315454322,9.7232,9.7465,9.7232,9.7426,13837.8643
2011-11-10 12:50:00,25.05,25.08,25.02,25.07,35513.103110458,9.7426,9.7543,9.731,9.7504,35513.1031
2011-11-10 12:55:00,25.07,25.13,25.07,25.11,129316.67891256428,9.7504,9.7738,9.7504,9.766,129316.6789
2011-11-10 13:00:00,25.11,25.14,25.09,25.14,116580.94538329658,9.766,9.7776,9.7582,9.7776,116580.9454
2011-11-10 13:05:00,25.14,25.15,25.08,25.09,59270.14450159196,9.7776,9.7815,9.7543,9.7582,59270.1445
2011-11-10 13:10:00,25.09,25.21,25.09,25.19,81557.67817781043,9.7582,9.8049,9.7582,9.7971,81557.6782
2011-11-10 13:15:00,25.19,25.27,25.19,25.26,151481.7536125398,9.7971,9.8282,9.7971,9.8243,151481.7536
2011-11-10 13:20:00,25.26,25.28,25.24,25.25,110947.83247612049,9.8243,9.8321,9.8165,9.8204,110947.8325
2011-11-10 13:25:00,25.25,25.26,25.13,25.15,81435.21920156747,9.8204,9.8243,9.7738,9.7815,81435.2192
2011-11-10 13:30:00,25.15,25.21,25.13,25.18,58168.01371540534,9.7815,9.8049,9.7738,9.7932,58168.0137
2011-11-10 13:35:00,25.18,25.18,25.13,25.13,51432.77002204261,9.7932,9.7932,9.7738,9.7738,51432.77
2011-11-10 13:40:00,25.13,25.21,25.13,25.13,53637.031594415865,9.7738,9.8049,9.7738,9.7738,53637.0316
2011-11-10 13:45:00,25.13,25.13,25.06,25.06,41391.133970120005,9.7738,9.7738,9.7465,9.7465,41391.134
2011-11-10 13:50:00,25.06,25.09,25.05,25.09,55841.29316678912,9.7465,9.7582,9.7426,9.7582,55841.2932
2011-11-10 13:55:00,25.09,25.17,25.09,25.17,85843.74234631399,9.7582,9.7893,9.7582,9.7893,85843.7423
2011-11-10 14:00:00,25.15,25.17,25.02,25.02,60249.81631153563,9.7815,9.7893,9.731,9.731,60249.8163
2011-11-10 14:05:00,25.03,25.07,24.96,24.99,47146.70585353906,9.7349,9.7504,9.7076,9.7193,47146.7059
2011-11-10 14:10:00,24.99,25.05,24.99,25.03,24614.25422483468,9.7193,9.7426,9.7193,9.7349,24614.2542
2011-11-10 14:15:00,25.02,25.09,25.0,25.08,42860.64168503551,9.731,9.7582,9.7232,9.7543,42860.6417
2011-11-10 14:20:00,25.06,25.07,24.98,25.05,62821.45481263776,9.7465,9.7504,9.7154,9.7426,62821.4548
2011-11-10 14:25:00,25.05,25.05,24.96,24.98,81680.13715405339,9.7426,9.7426,9.7076,9.7154,81680.1372
2011-11-10 14:30:00,24.98,25.0,24.95,25.0,49840.80333088415,9.7154,9.7232,9.7037,9.7232,49840.8033
2011-11-10 14:35:00,24.99,24.99,24.92,24.94,71883.4190546167,9.7193,9.7193,9.6921,9.6999,71883.4191
2011-11-10 14:40:00,24.94,25.05,24.92,25.04,68944.40362478569,9.6999,9.7426,9.6921,9.7387,68944.4036
2011-11-10 14:45:00,25.03,25.06,25.0,25.01,46779.32892481019,9.7349,9.7465,9.7232,9.7271,46779.3289
2011-11-10 14:50:00,25.01,25.04,24.96,24.96,63801.12662258143,9.7271,9.7387,9.7076,9.7076,63801.1266
2011-11-10 14:55:00,24.96,24.98,24.88,24.89,54126.8674993877,9.7076,9.7154,9.6765,9.6804,54126.8675
2011-11-10 15:00:00,24.91,24.97,24.87,24.96,74822.4344844477,9.6882,9.7115,9.6726,9.7076,74822.4345
2011-11-10 15:05:00,24.96,25.01,24.94,24.95,49840.80333088415,9.7076,9.7271,9.6999,9.7037,49840.8033
2011-11-10 15:10:00,24.96,25.01,24.96,24.98,44942.44428116581,9.7076,9.7271,9.7076,9.7154,44942.4443
2011-11-10 15:15:00,24.98,25.03,24.94,24.96,70781.28826843007,9.7154,9.7349,9.6999,9.7076,70781.2883
2011-11-10 15:20:00,24.96,25.02,24.92,24.98,56453.58804800391,9.7076,9.731,9.6921,9.7154,56453.588
2011-11-10 15:25:00,24.99,25.12,24.99,25.08,125153.07372030368,9.7193,9.7699,9.7193,9.7543,125153.0737
2011-11-10 15:30:00,25.08,25.1,25.02,25.05,139235.85598824391,9.7543,9.7621,9.731,9.7426,139235.856
2011-11-10 15:35:00,25.05,25.08,25.0,25.05,85231.44746509919,9.7426,9.7543,9.7232,9.7426,85231.4475
2011-11-10 15:40:00,25.04,25.08,24.99,25.03,122091.59931422972,9.7387,9.7543,9.7193,9.7349,122091.5993
2011-11-10 15:45:00,25.03,25.08,25.01,25.05,108988.48885623316,9.7349,9.7543,9.7271,9.7426,108988.4889
2011-11-10 15:50:00,25.05,25.16,25.04,25.14,279451.3837864315,9.7426,9.7854,9.7387,9.7776,279451.3838
2011-11-10 15:55:00,25.15,25.15,25.06,25.11,389909.3803575802,9.7815,9.7815,9.7465,9.766,389909.3804
2011-11-11 09:30:00,25.44,25.54,25.31,25.45,78128.82684300758,9.8943,9.9332,9.8438,9.8982,78128.8268
2011-11-11 09:35:00,25.44,25.49,25.41,25.45,35635.56208670095,9.8943,9.9138,9.8827,9.8982,35635.5621
2011-11-11 09:40:00,25.45,25.53,25.45,25.48,31471.95689444036,9.8982,9.9293,9.8982,9.9099,31471.9569
2011-11-11 09:45:00,25.49,25.5,25.45,25.45,60617.1932402645,9.9138,9.9177,9.8982,9.8982,60617.1932
2011-11-11 09:50:00,25.44,25.52,25.4,25.51,64413.42150379622,9.8943,9.9254,9.8788,9.9215,64413.4215
2011-11-11 09:55:00,25.51,25.54,25.48,25.5,54494.24442811657,9.9215,9.9332,9.9099,9.9177,54494.2444
2011-11-11 10:00:00,25.5,25.57,25.49,25.57,87803.08596620131,9.9177,9.9449,9.9138,9.9449,87803.086
2011-11-11 10:05:00,25.57,25.63,25.55,25.62,81680.13715405339,9.9449,9.9682,9.9371,9.9643,81680.1372
2011-11-11 10:10:00,25.63,25.69,25.62,25.64,132255.6943423953,9.9682,9.9916,9.9643,9.9721,132255.6943
2011-11-11 10:15:00,25.63,25.66,25.59,25.64,96497.67327945138,9.9682,9.9799,9.9527,9.9721,96497.6733
2011-11-11 10:20:00,25.63,25.66,25.58,25.65,84006.8577026696,9.9682,9.9799,9.9488,9.976,84006.8577
2011-11-11 10:25:00,25.66,25.66,25.61,25.62,53759.490570658825,9.9799,9.9799,9.9604,9.9643,53759.4906
2011-11-11 10:30:00,25.62,25.69,25.62,25.68,99069.3117805535,9.9643,9.9916,9.9643,9.9877,99069.3118
2011-11-11 10:35:00,25.69,25.71,25.62,25.63,80333.08841538084,9.9916,9.9993,9.9643,9.9682,80333.0884
2011-11-11 10:40:00,25.63,25.67,25.61,25.67,89027.6757286309,9.9682,9.9838,9.9604,9.9838,89027.6757
2011-11-11 10:45:00,25.67,25.68,25.6,25.64,92211.60911094784,9.9838,9.9877,9.9565,9.9721,92211.6091
2011-11-11 10:50:00,25.64,25.65,25.57,25.61,112539.79916727896,9.9721,9.976,9.9449,9.9604,112539.7992
2011-11-11 10:55:00,25.61,25.64,25.54,25.54,100416.36051922606,9.9604,9.9721,9.9332,9.9332,100416.3605
2011-11-11 11:00:00,25.54,25.54,25.49,25.54,99069.3117805535,9.9332,9.9332,9.9138,9.9332,99069.3118
2011-11-11 11:05:00,25.54,25.58,25.53,25.55,55351.45726181729,9.9332,9.9488,9.9293,9.9371,55351.4573
2011-11-11 11:10:00,25.56,25.58,25.52,25.56,55106.53930933137,9.941,9.9488,9.9254,9.941,55106.5393
2011-11-11 11:15:00,25.56,25.67,25.55,25.62,80700.46534410972,9.941,9.9838,9.9371,9.9643,80700.4653
2011-11-11 11:20:00,25.62,25.65,25.6,25.64,59882.43938280676,9.9643,9.976,9.9565,9.9721,59882.4394
2011-11-11 11:25:00,25.64,25.64,25.58,25.59,58168.01371540534,9.9721,9.9721,9.9488,9.9527,58168.0137
2011-11-11 11:30:00,25.6,25.61,25.56,25.58,49963.26230712711,9.9565,9.9604,9.941,9.9488,49963.2623
2011-11-11 11:35:00,25.57,25.58,25.53,25.54,62209.15993142297,9.9449,9.9488,9.9293,9.9332,62209.1599
2011-11-11 11:40:00,25.55,25.55,25.52,25.54,36247.856967915744,9.9371,9.9371,9.9254,9.9332,36247.857
2011-11-11 11:45:00,25.54,25.56,25.48,25.5,74210.1396032329,9.9332,9.941,9.9099,9.9177,74210.1396
2011-11-11 11:50:00,25.5,25.54,25.48,25.53,40656.38011266226,9.9177,9.9332,9.9099,9.9293,40656.3801
2011-11-11 11:55:00,25.54,25.55,25.53,25.54,30369.82610825373,9.9332,9.9371,9.9293,9.9332,30369.8261
2011-11-11 12:00:00,25.54,25.55,25.53,25.53,24246.8772961058,9.9332,9.9371,9.9293,9.9293,24246.8773
2011-11-11 12:05:00,25.54,25.55,25.53,25.54,41513.592946362965,9.9332,9.9371,9.9293,9.9332,41513.5929
2011-11-11 12:10:00,25.54,25.55,25.53,25.54,32084.25177565516,9.9332,9.9371,9.9293,9.9332,32084.2518
2011-11-11 12:15:00,25.54,25.54,25.49,25.5,45432.28018613764,9.9332,9.9332,9.9138,9.9177,45432.2802
2011-11-11 12:20:00,25.5,25.53,25.49,25.52,82169.97305902521,9.9177,9.9293,9.9138,9.9254,82169.9731
2011-11-11 12:25:00,25.52,25.54,25.5,25.54,66372.76512368357,9.9254,9.9332,9.9177,9.9332,66372.7651
2011-11-11 12:30:00,25.54,25.54,25.5,25.52,49718.3443546412,9.9332,9.9332,9.9177,9.9254,49718.3444
2011-11-11 12:35:00,25.52,25.52,25.45,25.48,32574.087680626988,9.9254,9.9254,9.8982,9.9099,32574.0877
2011-11-11 12:40:00,25.48,25.49,25.45,25.49,25838.843987264263,9.9099,9.9138,9.8982,9.9138,25838.844
2011-11-11 12:45:00,25.49,25.5,25.46,25.47,45922.11609110948,9.9138,9.9177,9.9021,9.906,45922.1161
2011-11-11 12:50:00,25.46,25.51,25.45,25.49,26573.59784472201,9.9021,9.9215,9.8982,9.9138,26573.5978
2011-11-11 12:55:00,25.49,25.54,25.49,25.54,19838.354151359294,9.9138,9.9332,9.9138,9.9332,19838.3542
2011-11-11 13:00:00,25.54,25.58,25.54,25.58,28043.10555963752,9.9332,9.9488,9.9332,9.9488,28043.1056
2011-11-11 13:05:00,25.58,25.62,25.58,25.61,37227.52877785941,9.9488,9.9643,9.9488,9.9604,37227.5288
2011-11-11 13:10:00,25.61,25.62,25.59,25.6,32696.546656869945,9.9604,9.9643,9.9527,9.9565,32696.5467
2011-11-11 13:15:00,25.6,25.62,25.59,25.61,19960.81312760225,9.9565,9.9643,9.9527,9.9604,19960.8131
2011-11-11 13:20:00,25.61,25.62,25.58,25.59,42493.26475630664,9.9604,9.9643,9.9488,9.9527,42493.2648
2011-11-11 13:25:00,25.6,25.6,25.54,25.54,44452.60837619397,9.9565,9.9565,9.9332,9.9332,44452.6084
2011-11-11 13:30:00,25.55,25.56,25.53,25.54,54984.08033308841,9.9371,9.941,9.9293,9.9332,54984.0803
2011-11-11 13:35:00,25.54,25.54,25.49,25.49,81312.76022532451,9.9332,9.9332,9.9138,9.9138,81312.7602
2011-11-11 13:40:00,25.5,25.51,25.49,25.49,30369.82610825373,9.9177,9.9215,9.9138,9.9138,30369.8261
2011-11-11 13:45:00,25.49,25.54,25.49,25.52,40778.83908890522,9.9138,9.9332,9.9138,9.9254,40778.8391
2011-11-11 13:50:00,25.53,25.53,25.47,25.47,34043.59539554249,9.9293,9.9293,9.906,9.906,34043.5954
2011-11-11 13:55:00,25.48,25.49,25.45,25.49,67842.27283859906,9.9099,9.9138,9.8982,9.9138,67842.2728
2011-11-11 14:00:00,25.49,25.54,25.49,25.54,23389.664462405093,9.9138,9.9332,9.9138,9.9332,23389.6645
2011-11-11 14:05:00,25.54,25.56,25.53,25.56,32206.71075189811,9.9332,9.941,9.9293,9.941,32206.7108
2011-11-11 14:10:00,25.56,25.58,25.56,25.56,54739.162380602495,9.941,9.9488,9.941,9.941,54739.1624
2011-11-11 14:15:00,25.57,25.58,25.55,25.56,25716.385011021302,9.9449,9.9488,9.9371,9.941,25716.385
2011-11-11 14:20:00,25.57,25.57,25.54,25.54,37472.446730345335,9.9449,9.9449,9.9332,9.9332,37472.4467
2011-11-11 14:25:00,25.54,25.58,25.52,25.58,24614.25422483468,9.9332,9.9488,9.9254,9.9488,24614.2542
2011-11-11 14:30:00,25.58,25.61,25.58,25.6,44819.98530492285,9.9488,9.9604,9.9488,9.9565,44819.9853
2011-11-11 14:35:00,25.6,25.62,25.56,25.56,39676.70830271859,9.9565,9.9643,9.941,9.941,39676.7083
2011-11-11 14:40:00,25.57,25.62,25.57,25.58,25593.926034778346,9.9449,9.9643,9.9449,9.9488,25593.926
2011-11-11 14:45:00,25.58,25.6,25.58,25.58,50208.18025961303,9.9488,9.9565,9.9488,9.9488,50208.1803
2011-11-11 14:50:00,25.58,25.61,25.58,25.6,38452.118540289,9.9488,9.9604,9.9488,9.9565,38452.1185
2011-11-11 14:55:00,25.6,25.6,25.54,25.56,46779.32892481019,9.9565,9.9565,9.9332,9.941,46779.3289
2011-11-11 15:00:00,25.56,25.56,25.52,25.54,56453.58804800391,9.941,9.941,9.9254,9.9332,56453.588
2011-11-11 15:05:00,25.54,25.54,25.45,25.49,101763.4092578986,9.9332,9.9332,9.8982,9.9138,101763.4093
2011-11-11 15:10:00,25.49,25.49,25.43,25.49,72128.33700710261,9.9138,9.9138,9.8904,9.9138,72128.337
2011-11-11 15:15:00,25.48,25.53,25.46,25.51,59147.68552534901,9.9099,9.9293,9.9021,9.9215,59147.6855
2011-11-11 15:20:00,25.51,25.52,25.46,25.48,74577.51653196178,9.9215,9.9254,9.9021,9.9099,74577.5165
2011-11-11 15:25:00,25.47,25.54,25.47,25.54,98701.93485182464,9.906,9.9332,9.906,9.9332,98701.9349
2011-11-11 15:30:00,25.54,25.56,25.53,25.54,92334.06808719078,9.9332,9.941,9.9293,9.9332,92334.0681
2011-11-11 15:35:00,25.54,25.55,25.52,25.55,77271.61400930688,9.9332,9.9371,9.9254,9.9371,77271.614
2011-11-11 15:40:00,25.54,25.55,25.49,25.51,160788.63580700464,9.9332,9.9371,9.9138,9.9215,160788.6358
2011-11-11 15:45:00,25.52,25.56,25.51,25.56,202057.31080088168,9.9254,9.941,9.9215,9.941,202057.3108
2011-11-11 15:50:00,25.56,25.6,25.54,25.57,303085.96620132256,9.941,9.9565,9.9332,9.9449,303085.9662
2011-11-11 15:55:00,25.58,25.59,25.56,25.58,270144.50159196666,9.9488,9.9527,9.941,9.9488,270144.5016
2011-11-14 09:30:00,25.45,25.54,25.25,25.35,89150.13470487387,9.8982,9.9332,9.8204,9.8593,89150.1347
2011-11-14 09:35:00,25.33,25.4,25.27,25.33,72005.87803085966,9.8515,9.8788,9.8282,9.8515,72005.878
2011-11-14 09:40:00,25.34,25.39,25.27,25.28,27553.269654665684,9.8554,9.8749,9.8282,9.8321,27553.2697
2011-11-14 09:45:00,25.27,25.3,25.2,25.26,96375.2143032084,9.8282,9.8399,9.801,9.8243,96375.2143
2011-11-14 09:50:00,25.26,25.26,25.14,25.2,83761.93975018368,9.8243,9.8243,9.7776,9.801,83761.9398
2011-11-14 09:55:00,25.21,25.3,25.19,25.26,36615.23389664462,9.8049,9.8399,9.7971,9.8243,36615.2339
2011-11-14 10:00:00,25.27,25.31,25.2,25.22,125765.36860151848,9.8282,9.8438,9.801,9.8088,125765.3686
2011-11-14 10:05:00,25.23,25.26,25.18,25.21,220181.2392848396,9.8126,9.8243,9.7932,9.8049,220181.2393
2011-11-14 10:10:00,25.21,25.26,25.19,25.22,117805.53514572616,9.8049,9.8243,9.7971,9.8088,117805.5351
2011-11-14 10:15:00,25.22,25.23,25.1,25.11,72373.25495958854,9.8088,9.8126,9.7621,9.766,72373.255
2011-11-14 10:20:00,25.12,25.15,25.08,25.14,96375.2143032084,9.7699,9.7815,9.7543,9.7776,96375.2143
2011-11-14 10:25:00,25.13,25.15,25.12,25.15,55718.83419054616,9.7738,9.7815,9.7699,9.7815,55718.8342
2011-11-14 10:30:00,25.15,25.15,25.06,25.12,56943.42395297575,9.7815,9.7815,9.7465,9.7699,56943.424
2011-11-14 10:35:00,25.11,25.12,25.05,25.1,67107.51898114131,9.766,9.7699,9.7426,9.7621,67107.519
2011-11-14 10:40:00,25.09,25.09,25.03,25.06,76414.40117560617,9.7582,9.7582,9.7349,9.7465,76414.4012
2011-11-14 10:45:00,25.07,25.07,25.01,25.06,72005.87803085966,9.7504,9.7504,9.7271,9.7465,72005.878
2011-11-14 10:50:00,25.07,25.14,25.05,25.13,106416.85035513104,9.7504,9.7776,9.7426,9.7738,106416.8504
2011-11-14 10:55:00,25.13,25.14,25.11,25.11,80333.08841538084,9.7738,9.7776,9.766,9.766,80333.0884
2011-11-14 11:00:00,25.11,25.17,25.06,25.17,73475.38574577516,9.766,9.7893,9.7465,9.7893,73475.3857
2011-11-14 11:05:00,25.17,25.18,25.12,25.14,90374.72446730344,9.7893,9.7932,9.7699,9.7776,90374.7245
2011-11-14 11:10:00,25.14,25.18,25.09,25.09,50453.09821209894,9.7776,9.7932,9.7582,9.7582,50453.0982
2011-11-14 11:15:00,25.09,25.13,25.08,25.11,29022.77736958119,9.7582,9.7738,9.7543,9.766,29022.7774
2011-11-14 11:20:00,25.11,25.18,25.09,25.16,30124.90815576781,9.766,9.7932,9.7582,9.7854,30124.9082
2011-11-14 11:25:00,25.17,25.2,25.14,25.18,73352.9267695322,9.7893,9.801,9.7776,9.7932,73352.9268
2011-11-14 11:30:00,25.18,25.22,25.14,25.17,53637.031594415865,9.7932,9.8088,9.7776,9.7893,53637.0316
2011-11-14 11:35:00,25.18,25.19,25.13,25.18,32084.25177565516,9.7932,9.7971,9.7738,9.7932,32084.2518
2011-11-14 11:40:00,25.18,25.18,25.1,25.12,31594.41587068332,9.7932,9.7932,9.7621,9.7699,31594.4159
2011-11-14 11:45:00,25.12,25.13,25.09,25.12,30002.449179524858,9.7699,9.7738,9.7582,9.7699,30002.4492
2011-11-14 11:50:00,25.12,25.15,25.02,25.05,48738.672544697525,9.7699,9.7815,9.731,9.7426,48738.6725
2011-11-14 11:55:00,25.05,25.06,25.02,25.06,42738.18270879255,9.7426,9.7465,9.731,9.7465,42738.1827
2011-11-14 12:00:00,25.06,25.08,25.02,25.03,35145.726181729115,9.7465,9.7543,9.731,9.7349,35145.7262
2011-11-14 12:05:00,25.02,25.1,25.0,25.1,47024.2468772961,9.731,9.7621,9.7232,9.7621,47024.2469
2011-11-14 12:10:00,25.1,25.1,25.01,25.02,42125.88782757776,9.7621,9.7621,9.7271,9.731,42125.8878
2011-11-14 12:15:00,25.01,25.04,24.95,24.95,71883.4190546167,9.7271,9.7387,9.7037,9.7037,71883.4191
2011-11-14 12:20:00,24.96,24.99,24.9,24.93,50820.47514082782,9.7076,9.7193,9.6843,9.696,50820.4751
2011-11-14 12:25:00,24.93,24.96,24.9,24.94,91231.93730100416,9.696,9.7076,9.6843,9.6999,91231.9373
2011-11-14 12:30:00,24.94,24.96,24.91,24.91,68454.56771981386,9.6999,9.7076,9.6882,9.6882,68454.5677
2011-11-14 12:35:00,24.91,24.96,24.89,24.94,58412.93166789125,9.6882,9.7076,9.6804,9.6999,58412.9317
2011-11-14 12:40:00,24.93,24.94,24.89,24.91,66250.3061474406,9.696,9.6999,9.6804,9.6882,66250.3061
2011-11-14 12:45:00,24.91,24.91,24.87,24.91,55718.83419054616,9.6882,9.6882,9.6726,9.6882,55718.8342
2011-11-14 12:50:00,24.91,24.93,24.9,24.92,84006.8577026696,9.6882,9.696,9.6843,9.6921,84006.8577
2011-11-14 12:55:00,24.93,24.93,24.91,24.92,56453.58804800391,9.696,9.696,9.6882,9.6921,56453.588
2011-11-14 13:00:00,24.91,24.92,24.88,24.91,34410.972324271366,9.6882,9.6921,9.6765,9.6882,34410.9723
2011-11-14 13:05:00,24.9,24.91,24.88,24.91,34043.59539554249,9.6843,9.6882,9.6765,9.6882,34043.5954
2011-11-14 13:10:00,24.9,24.93,24.89,24.93,40289.00318393338,9.6843,9.696,9.6804,9.696,40289.0032
2011-11-14 13:15:00,24.92,24.93,24.87,24.89,115356.355620867,9.6921,9.696,9.6726,9.6804,115356.3556
2011-11-14 13:20:00,24.89,24.9,24.87,24.89,61596.86505020817,9.6804,9.6843,9.6726,9.6804,61596.8651
2011-11-14 13:25:00,24.89,24.9,24.87,24.87,98334.55792309577,9.6804,9.6843,9.6726,9.6726,98334.5579
2011-11-14 13:30:00,24.88,24.91,24.87,24.9,253857.4577516532,9.6765,9.6882,9.6726,9.6843,253857.4578
2011-11-14 13:35:00,24.9,24.91,24.89,24.9,81067.84227283859,9.6843,9.6882,9.6804,9.6843,81067.8423
2011-11-14 13:40:00,24.9,24.91,24.87,24.89,55351.45726181729,9.6843,9.6882,9.6726,9.6804,55351.4573
2011-11-14 13:45:00,24.89,24.9,24.87,24.9,72250.79598334557,9.6804,9.6843,9.6726,9.6843,72250.796
2011-11-14 13:50:00,24.9,24.91,24.88,24.89,109355.86578496204,9.6843,9.6882,9.6765,9.6804,109355.8658
2011-11-14 13:55:00,24.9,24.91,24.86,24.87,76904.237080578,9.6843,9.6882,9.6687,9.6726,76904.2371
2011-11-14 14:00:00,24.87,24.9,24.86,24.9,69679.15748224345,9.6726,9.6843,9.6687,9.6843,69679.1575
2011-11-14 14:05:00,24.91,24.94,24.9,24.94,61841.783002694094,9.6882,9.6999,9.6843,9.6999,61841.783
2011-11-14 14:10:00,24.95,24.99,24.95,24.98,30002.449179524858,9.7037,9.7193,9.7037,9.7154,30002.4492
2011-11-14 14:15:00,24.98,25.0,24.94,24.94,41268.67499387705,9.7154,9.7232,9.6999,9.6999,41268.675
2011-11-14 14:20:00,24.94,24.97,24.94,24.96,26940.974773450893,9.6999,9.7115,9.6999,9.7076,26940.9748
2011-11-14 14:25:00,24.96,24.97,24.91,24.91,43105.55963752143,9.7076,9.7115,9.6882,9.6882,43105.5596
2011-11-14 14:30:00,24.92,24.94,24.91,24.92,50820.47514082782,9.6921,9.6999,9.6882,9.6921,50820.4751
2011-11-14 14:35:00,24.92,24.96,24.92,24.95,63433.74969385256,9.6921,9.7076,9.6921,9.7037,63433.7497
2011-11-14 14:40:00,24.95,24.99,24.94,24.97,76781.77810433504,9.7037,9.7193,9.6999,9.7115,76781.7781
2011-11-14 14:45:00,24.97,24.99,24.93,24.93,67352.43693362724,9.7115,9.7193,9.696,9.696,67352.4369
2011-11-14 14:50:00,24.94,24.98,24.91,24.96,110947.83247612049,9.6999,9.7154,9.6882,9.7076,110947.8325
2011-11-14 14:55:00,24.96,24.96,24.93,24.93,110457.99657114866,9.7076,9.7076,9.696,9.696,110457.9966
2011-11-14 15:00:00,24.93,25.01,24.93,24.99,60372.27528777859,9.696,9.7271,9.696,9.7193,60372.2753
2011-11-14 15:05:00,25.0,25.04,24.96,24.99,104824.88366397256,9.7232,9.7387,9.7076,9.7193,104824.8837
2011-11-14 15:10:00,24.99,25.05,24.99,25.04,166299.28973793777,9.7193,9.7426,9.7193,9.7387,166299.2897
2011-11-14 15:15:00,25.04,25.04,24.98,24.98,118295.371050698,9.7387,9.7387,9.7154,9.7154,118295.3711
2011-11-14 15:20:00,24.97,25.0,24.96,24.99,149522.40999265245,9.7115,9.7232,9.7076,9.7193,149522.41
2011-11-14 15:25:00,24.99,25.05,24.99,25.01,148910.11511143766,9.7193,9.7426,9.7193,9.7271,148910.1151
2011-11-14 15:30:00,25.01,25.07,25.01,25.06,160911.0947832476,9.7271,9.7504,9.7271,9.7465,160911.0948
2011-11-14 15:35:00,25.07,25.08,25.03,25.05,185892.7259368112,9.7504,9.7543,9.7349,9.7426,185892.7259
2011-11-14 15:40:00,25.05,25.09,25.05,25.05,158584.3742346314,9.7426,9.7582,9.7426,9.7426,158584.3742
2011-11-14 15:45:00,25.05,25.07,24.97,24.97,271001.71442566736,9.7426,9.7504,9.7115,9.7115,271001.7144
2011-11-14 15:50:00,24.97,25.0,24.97,24.98,342272.8385990693,9.7115,9.7232,9.7115,9.7154,342272.8386
2011-11-14 15:55:00,24.98,25.0,24.93,24.99,647930.443301494,9.7154,9.7232,9.696,9.7193,647930.4433
2011-11-15 09:30:00,24.88,25.09,24.88,25.02,97232.42713690911,9.6765,9.7582,9.6765,9.731,97232.4271
2011-11-15 09:35:00,25.02,25.23,24.94,25.19,132990.44819985304,9.731,9.8126,9.6999,9.7971,132990.4482
2011-11-15 09:40:00,25.18,25.26,25.13,25.26,114254.22483468035,9.7932,9.8243,9.7738,9.8243,114254.2248
2011-11-15 09:45:00,25.26,25.45,25.26,25.37,188096.9875091844,9.8243,9.8982,9.8243,9.8671,188096.9875
2011-11-15 09:50:00,25.37,25.38,25.28,25.28,75679.64731814842,9.8671,9.871,9.8321,9.8321,75679.6473
2011-11-15 09:55:00,25.28,25.4,25.28,25.35,83639.48077394073,9.8321,9.8788,9.8321,9.8593,83639.4808
2011-11-15 10:00:00,25.34,25.36,25.27,25.27,94415.87068332107,9.8554,9.8632,9.8282,9.8282,94415.8707
2011-11-15 10:05:00,25.27,25.29,25.2,25.21,134459.95591476854,9.8282,9.836,9.801,9.8049,134459.9559
2011-11-15 10:10:00,25.21,25.25,25.18,25.18,111805.0453098212,9.8049,9.8204,9.7932,9.7932,111805.0453
2011-11-15 10:15:00,25.18,25.2,25.1,25.12,67107.51898114131,9.7932,9.801,9.7621,9.7699,67107.519
2011-11-15 10:20:00,25.13,25.18,25.13,25.14,34533.43130051433,9.7738,9.7932,9.7738,9.7776,34533.4313
2011-11-15 10:25:00,25.14,25.24,25.14,25.22,40778.83908890522,9.7776,9.8165,9.7776,9.8088,40778.8391
2011-11-15 10:30:00,25.22,25.31,25.22,25.29,55473.91623806024,9.8088,9.8438,9.8088,9.836,55473.9162
2011-11-15 10:35:00,25.28,25.3,25.26,25.27,100783.73744795492,9.8321,9.8399,9.8243,9.8282,100783.7374
2011-11-15 10:40:00,25.26,25.29,25.23,25.27,82292.43203526818,9.8243,9.836,9.8126,9.8282,82292.432
2011-11-15 10:45:00,25.27,25.31,25.22,25.23,94293.41170707812,9.8282,9.8438,9.8088,9.8126,94293.4117
2011-11-15 10:50:00,25.23,25.26,25.19,25.19,205975.9980406564,9.8126,9.8243,9.7971,9.7971,205975.998
2011-11-15 10:55:00,25.18,25.22,25.13,25.15,47024.2468772961,9.7932,9.8088,9.7738,9.7815,47024.2469
2011-11-15 11:00:00,25.14,25.2,25.13,25.14,70903.74724467302,9.7776,9.801,9.7738,9.7776,70903.7472
2011-11-15 11:05:00,25.14,25.18,25.12,25.16,130173.891746265,9.7776,9.7932,9.7699,9.7854,130173.8917
2011-11-15 11:10:00,25.17,25.2,25.13,25.18,73720.30369826108,9.7893,9.801,9.7738,9.7932,73720.3037
2011-11-15 11:15:00,25.18,25.21,25.05,25.05,152461.42542248344,9.7932,9.8049,9.7426,9.7426,152461.4254
2011-11-15 11:20:00,25.06,25.09,25.05,25.05,132745.53024736713,9.7465,9.7582,9.7426,9.7426,132745.5302
2011-11-15 11:25:00,25.05,25.12,25.04,25.11,65882.92921871172,9.7426,9.7699,9.7387,9.766,65882.9292
2011-11-15 11:30:00,25.11,25.12,25.03,25.03,207200.58780308595,9.766,9.7699,9.7349,9.7349,207200.5878
2011-11-15 11:35:00,25.03,25.08,24.97,24.97,68699.48567229978,9.7349,9.7543,9.7115,9.7115,68699.4857
2011-11-15 11:40:00,24.97,25.0,24.96,24.98,69556.69850600048,9.7115,9.7232,9.7076,9.7154,69556.6985
2011-11-15 11:45:00,24.99,24.99,24.95,24.96,61596.86505020817,9.7193,9.7193,9.7037,9.7076,61596.8651
2011-11-15 11:50:00,24.96,25.0,24.96,25.0,99559.14768552534,9.7076,9.7232,9.7076,9.7232,99559.1477
2011-11-15 11:55:00,25.0,25.13,24.99,25.09,161645.84864070534,9.7232,9.7738,9.7193,9.7582,161645.8486
2011-11-15 12:00:00,25.09,25.19,25.09,25.18,92089.15013470486,9.7582,9.7971,9.7582,9.7932,92089.1501
2011-11-15 12:05:00,25.17,25.19,25.14,25.15,94538.32965956404,9.7893,9.7971,9.7776,9.7815,94538.3297
2011-11-15 12:10:00,25.15,25.18,25.14,25.18,50575.5571883419,9.7815,9.7932,9.7776,9.7932,50575.5572
2011-11-15 12:15:00,25.18,25.19,25.13,25.17,18613.764388929707,9.7932,9.7971,9.7738,9.7893,18613.7644
2011-11-15 12:20:00,25.16,25.22,25.16,25.21,24124.418319862845,9.7854,9.8088,9.7854,9.8049,24124.4183
2011-11-15 12:25:00,25.2,25.26,25.2,25.24,30369.82610825373,9.801,9.8243,9.801,9.8165,30369.8261
2011-11-15 12:30:00,25.24,25.31,25.22,25.3,46167.03404359539,9.8165,9.8438,9.8088,9.8399,46167.034
2011-11-15 12:35:00,25.31,25.33,25.28,25.29,48983.59049718344,9.8438,9.8515,9.8321,9.836,48983.5905
2011-11-15 12:40:00,25.29,25.35,25.27,25.34,86945.87313250061,9.836,9.8593,9.8282,9.8554,86945.8731
2011-11-15 12:45:00,25.35,25.36,25.32,25.33,69189.3215772716,9.8593,9.8632,9.8476,9.8515,69189.3216
2011-11-15 12:50:00,25.33,25.36,25.31,25.35,34410.972324271366,9.8515,9.8632,9.8438,9.8593,34410.9723
2011-11-15 12:55:00,25.35,25.43,25.35,25.41,58412.93166789125,9.8593,9.8904,9.8593,9.8827,58412.9317
2011-11-15 13:00:00,25.41,25.49,25.41,25.47,64046.04457506735,9.8827,9.9138,9.8827,9.906,64046.0446
2011-11-15 13:05:00,25.47,25.47,25.4,25.44,41146.21601763409,9.906,9.906,9.8788,9.8943,41146.216
2011-11-15 13:10:00,25.43,25.45,25.35,25.35,62454.07788390889,9.8904,9.8982,9.8593,9.8593,62454.0779
2011-11-15 13:15:00,25.35,25.41,25.35,25.38,53637.031594415865,9.8593,9.8827,9.8593,9.871,53637.0316
2011-11-15 13:20:00,25.37,25.4,25.36,25.39,34533.43130051433,9.8671,9.8788,9.8632,9.8749,34533.4313
2011-11-15 13:25:00,25.39,25.45,25.38,25.44,58412.93166789125,9.8749,9.8982,9.871,9.8943,58412.9317
2011-11-15 13:30:00,25.44,25.48,25.42,25.42,44452.60837619397,9.8943,9.9099,9.8865,9.8865,44452.6084
2011-11-15 13:35:00,25.42,25.48,25.42,25.46,71516.04212588782,9.8865,9.9099,9.8865,9.9021,71516.0421
2011-11-15 13:40:00,25.45,25.49,25.45,25.45,48248.83663972569,9.8982,9.9138,9.8982,9.8982,48248.8366
2011-11-15 13:45:00,25.45,25.46,25.41,25.42,64046.04457506735,9.8982,9.9021,9.8827,9.8865,64046.0446
2011-11-15 13:50:00,25.43,25.45,25.43,25.43,61229.4881214793,9.8904,9.8982,9.8904,9.8904,61229.4881
2011-11-15 13:55:00,25.44,25.46,25.43,25.46,58168.01371540534,9.8943,9.9021,9.8904,9.9021,58168.0137
2011-11-15 14:00:00,25.45,25.49,25.45,25.46,32941.46460935586,9.8982,9.9138,9.8982,9.9021,32941.4646
2011-11-15 14:05:00,25.46,25.49,25.46,25.48,31104.579965711484,9.9021,9.9138,9.9021,9.9099,31104.58
2011-11-15 14:10:00,25.48,25.52,25.45,25.5,47269.16482978202,9.9099,9.9254,9.8982,9.9177,47269.1648
2011-11-15 14:15:00,25.5,25.53,25.45,25.47,223977.4675483713,9.9177,9.9293,9.8982,9.906,223977.4675
2011-11-15 14:20:00,25.47,25.49,25.41,25.45,89150.13470487387,9.906,9.9138,9.8827,9.8982,89150.1347
2011-11-15 14:25:00,25.45,25.45,25.39,25.41,49963.26230712711,9.8982,9.8982,9.8749,9.8827,49963.2623
2011-11-15 14:30:00,25.41,25.48,25.4,25.46,82782.26794024001,9.8827,9.9099,9.8788,9.9021,82782.2679
2011-11-15 14:35:00,25.45,25.48,25.42,25.44,53147.19568944403,9.8982,9.9099,9.8865,9.8943,53147.1957
2011-11-15 14:40:00,25.44,25.47,25.44,25.45,60739.65221650746,9.8943,9.906,9.8943,9.8982,60739.6522
2011-11-15 14:45:00,25.45,25.58,25.43,25.45,61596.86505020817,9.8982,9.9488,9.8904,9.8982,61596.8651
2011-11-15 14:50:00,25.44,25.52,25.44,25.49,68087.19079108498,9.8943,9.9254,9.8943,9.9138,68087.1908
2011-11-15 14:55:00,25.49,25.51,25.48,25.49,43717.85451873622,9.9138,9.9215,9.9099,9.9138,43717.8545
2011-11-15 15:00:00,25.49,25.62,25.49,25.59,115111.43766838108,9.9138,9.9643,9.9138,9.9527,115111.4377
2011-11-15 15:05:00,25.59,25.63,25.56,25.56,179769.77712466323,9.9527,9.9682,9.941,9.941,179769.7771
2011-11-15 15:10:00,25.57,25.6,25.55,25.56,113152.09404849376,9.9449,9.9565,9.9371,9.941,113152.094
2011-11-15 15:15:00,25.56,25.61,25.54,25.54,80822.92432035267,9.941,9.9604,9.9332,9.9332,80822.9243
2011-11-15 15:20:00,25.54,25.62,25.54,25.58,105559.63752143033,9.9332,9.9643,9.9332,9.9488,105559.6375
2011-11-15 15:25:00,25.58,25.65,25.57,25.64,85966.20132255694,9.9488,9.976,9.9449,9.9721,85966.2013
2011-11-15 15:30:00,25.65,25.66,25.59,25.61,119152.58388439871,9.976,9.9799,9.9527,9.9604,119152.5839
2011-11-15 15:35:00,25.61,25.65,25.58,25.62,134582.4148910115,9.9604,9.976,9.9488,9.9643,134582.4149
2011-11-15 15:40:00,25.62,25.65,25.58,25.61,158951.75116336026,9.9643,9.976,9.9488,9.9604,158951.7512
2011-11-15 15:45:00,25.61,25.67,25.61,25.67,181239.2848395788,9.9604,9.9838,9.9604,9.9838,181239.2848
2011-11-15 15:50:00,25.67,25.67,25.58,25.59,258755.81680137152,9.9838,9.9838,9.9488,9.9527,258755.8168
2011-11-15 15:55:00,25.59,25.62,25.51,25.53,367009.5518001469,9.9527,9.9643,9.9215,9.9293,367009.5518
2011-11-16 09:30:00,25.03,25.17,24.93,25.05,171075.18981141318,9.7349,9.7893,9.696,9.7426,171075.1898
2011-11-16 09:35:00,25.07,25.3,25.03,25.27,135072.25079598333,9.7504,9.8399,9.7349,9.8282,135072.2508
2011-11-16 09:40:00,25.28,25.45,25.27,25.35,106906.68626010286,9.8321,9.8982,9.8282,9.8593,106906.6863
2011-11-16 09:45:00,25.35,25.36,25.24,25.27,87803.08596620131,9.8593,9.8632,9.8165,9.8282,87803.086
2011-11-16 09:50:00,25.29,25.37,25.29,25.36,75067.35243693362,9.836,9.8671,9.836,9.8632,75067.3524
2011-11-16 09:55:00,25.37,25.38,25.31,25.36,71148.66519715895,9.8671,9.871,9.8438,9.8632,71148.6652
2011-11-16 10:00:00,25.37,25.41,25.29,25.29,92823.90399216262,9.8671,9.8827,9.836,9.836,92823.904
2011-11-16 10:05:00,25.29,25.31,25.22,25.23,176585.8437423463,9.836,9.8438,9.8088,9.8126,176585.8437
2011-11-16 10:10:00,25.22,25.24,25.17,25.22,106049.47342640215,9.8088,9.8165,9.7893,9.8088,106049.4734
2011-11-16 10:15:00,25.21,25.29,25.21,25.27,127847.17119764876,9.8049,9.836,9.8049,9.8282,127847.1712
2011-11-16 10:20:00,25.27,25.28,25.18,25.18,86333.57825128581,9.8282,9.8321,9.7932,9.7932,86333.5783
2011-11-16 10:25:00,25.19,25.27,25.18,25.18,85843.74234631399,9.7971,9.8282,9.7932,9.7932,85843.7423
2011-11-16 10:30:00,25.18,25.25,25.13,25.22,63311.2907176096,9.7932,9.8204,9.7738,9.8088,63311.2907
2011-11-16 10:35:00,25.21,25.27,25.21,25.27,59392.60347783492,9.8049,9.8282,9.8049,9.8282,59392.6035
2011-11-16 10:40:00,25.27,25.31,25.21,25.3,51187.85206955669,9.8282,9.8438,9.8049,9.8399,51187.8521
2011-11-16 10:45:00,25.3,25.32,25.28,25.29,72250.79598334557,9.8399,9.8476,9.8321,9.836,72250.796
2011-11-16 10:50:00,25.29,25.35,25.28,25.31,90129.80651481752,9.836,9.8593,9.8321,9.8438,90129.8065
2011-11-16 10:55:00,25.31,25.36,25.31,25.31,112294.88121479304,9.8438,9.8632,9.8438,9.8438,112294.8812
2011-11-16 11:00:00,25.31,25.4,25.31,25.38,54494.24442811657,9.8438,9.8788,9.8438,9.871,54494.2444
2011-11-16 11:05:00,25.38,25.44,25.38,25.43,66250.3061474406,9.871,9.8943,9.871,9.8904,66250.3061
2011-11-16 11:10:00,25.44,25.44,25.39,25.41,64658.33945628214,9.8943,9.8943,9.8749,9.8827,64658.3395
2011-11-16 11:15:00,25.42,25.45,25.4,25.43,61474.40607396522,9.8865,9.8982,9.8788,9.8904,61474.4061
2011-11-16 11:20:00,25.43,25.45,25.4,25.44,108866.0298799902,9.8904,9.8982,9.8788,9.8943,108866.0299
2011-11-16 11:25:00,25.43,25.44,25.36,25.36,106294.39137888806,9.8904,9.8943,9.8632,9.8632,106294.3914
2011-11-16 11:30:00,25.36,25.38,25.33,25.33,87558.1680137154,9.8632,9.871,9.8515,9.8515,87558.168
2011-11-16 11:35:00,25.34,25.34,25.28,25.3,50208.18025961303,9.8554,9.8554,9.8321,9.8399,50208.1803
2011-11-16 11:40:00,25.3,25.35,25.3,25.32,33308.84153808474,9.8399,9.8593,9.8399,9.8476,33308.8415
2011-11-16 11:45:00,25.33,25.36,25.29,25.31,41391.133970120005,9.8515,9.8632,9.836,9.8438,41391.134
2011-11-16 11:50:00,25.31,25.35,25.31,25.34,41268.67499387705,9.8438,9.8593,9.8438,9.8554,41268.675
2011-11-16 11:55:00,25.35,25.38,25.34,25.36,36860.15184913054,9.8593,9.871,9.8554,9.8632,36860.1518
2011-11-16 12:00:00,25.36,25.4,25.36,25.39,31839.33382316924,9.8632,9.8788,9.8632,9.8749,31839.3338
2011-11-16 12:05:00,25.39,25.4,25.37,25.38,40656.38011266226,9.8749,9.8788,9.8671,9.871,40656.3801
2011-11-16 12:10:00,25.38,25.39,25.34,25.39,44942.44428116581,9.871,9.8749,9.8554,9.8749,44942.4443
2011-11-16 12:15:00,25.38,25.4,25.37,25.4,22165.074699975507,9.871,9.8788,9.8671,9.8788,22165.0747
2011-11-16 12:20:00,25.4,25.43,25.4,25.41,42370.80578006368,9.8788,9.8904,9.8788,9.8827,42370.8058
2011-11-16 12:25:00,25.41,25.42,25.39,25.39,38207.20058780308,9.8827,9.8865,9.8749,9.8749,38207.2006
2011-11-16 12:30:00,25.4,25.4,25.36,25.38,68944.40362478569,9.8788,9.8788,9.8632,9.871,68944.4036
2011-11-16 12:35:00,25.37,25.47,25.36,25.45,63801.12662258143,9.8671,9.906,9.8632,9.8982,63801.1266
2011-11-16 12:40:00,25.45,25.48,25.45,25.45,60004.89835904972,9.8982,9.9099,9.8982,9.8982,60004.8984
2011-11-16 12:45:00,25.45,25.48,25.42,25.42,40411.462160176336,9.8982,9.9099,9.8865,9.8865,40411.4622
2011-11-16 12:50:00,25.42,25.44,25.38,25.41,33921.13641929953,9.8865,9.8943,9.871,9.8827,33921.1364
2011-11-16 12:55:00,25.41,25.42,25.4,25.42,31227.038941954444,9.8827,9.8865,9.8788,9.8865,31227.0389
2011-11-16 13:00:00,25.43,25.46,25.42,25.45,38697.03649277492,9.8904,9.9021,9.8865,9.8982,38697.0365
2011-11-16 13:05:00,25.45,25.46,25.42,25.43,88660.29879990203,9.8982,9.9021,9.8865,9.8904,88660.2988
2011-11-16 13:10:00,25.42,25.46,25.42,25.45,36370.31594415871,9.8865,9.9021,9.8865,9.8982,36370.3159
2011-11-16 13:15:00,25.46,25.47,25.45,25.47,51677.687974528526,9.9021,9.906,9.8982,9.906,51677.688
2011-11-16 13:20:00,25.47,25.48,25.46,25.48,70903.74724467302,9.906,9.9099,9.9021,9.9099,70903.7472
2011-11-16 13:25:00,25.47,25.59,25.47,25.58,205731.08008817045,9.906,9.9527,9.906,9.9488,205731.0801
2011-11-16 13:30:00,25.58,25.63,25.57,25.58,81802.59613029634,9.9488,9.9682,9.9449,9.9488,81802.5961
2011-11-16 13:35:00,25.59,25.64,25.58,25.64,49106.0494734264,9.9527,9.9721,9.9488,9.9721,49106.0495
2011-11-16 13:40:00,25.63,25.67,25.62,25.67,44942.44428116581,9.9682,9.9838,9.9643,9.9838,44942.4443
2011-11-16 13:45:00,25.67,25.71,25.67,25.68,80210.62943913788,9.9838,9.9993,9.9838,9.9877,80210.6294
2011-11-16 13:50:00,25.69,25.71,25.62,25.62,53024.73671320108,9.9916,9.9993,9.9643,9.9643,53024.7367
2011-11-16 13:55:00,25.62,25.65,25.58,25.59,53514.57261817291,9.9643,9.976,9.9488,9.9527,53514.5726
2011-11-16 14:00:00,25.59,25.64,25.58,25.64,30982.120989468527,9.9527,9.9721,9.9488,9.9721,30982.121
2011-11-16 14:05:00,25.63,25.65,25.6,25.61,55473.91623806024,9.9682,9.976,9.9565,9.9604,55473.9162
2011-11-16 14:10:00,25.61,25.62,25.55,25.58,49473.42640215527,9.9604,9.9643,9.9371,9.9488,49473.4264
2011-11-16 14:15:00,25.58,25.62,25.58,25.62,33676.21846681362,9.9488,9.9643,9.9488,9.9643,33676.2185
2011-11-16 14:20:00,25.62,25.67,25.62,25.66,47391.62380602498,9.9643,9.9838,9.9643,9.9799,47391.6238
2011-11-16 14:25:00,25.66,25.66,25.62,25.62,61351.94709772226,9.9799,9.9799,9.9643,9.9643,61351.9471
2011-11-16 14:30:00,25.62,25.63,25.59,25.6,55106.53930933137,9.9643,9.9682,9.9527,9.9565,55106.5393
2011-11-16 14:35:00,25.6,25.65,25.59,25.64,61841.783002694094,9.9565,9.976,9.9527,9.9721,61841.783
2011-11-16 14:40:00,25.65,25.66,25.59,25.62,58657.84962037717,9.976,9.9799,9.9527,9.9643,58657.8496
2011-11-16 14:45:00,25.61,25.62,25.55,25.56,36982.6108253735,9.9604,9.9643,9.9371,9.941,36982.6108
2011-11-16 14:50:00,25.55,25.56,25.51,25.51,69556.69850600048,9.9371,9.941,9.9215,9.9215,69556.6985
2011-11-16 14:55:00,25.51,25.51,25.44,25.46,140950.28165564535,9.9215,9.9215,9.8943,9.9021,140950.2817
2011-11-16 15:00:00,25.46,25.47,25.41,25.45,80700.46534410972,9.9021,9.906,9.8827,9.8982,80700.4653
2011-11-16 15:05:00,25.45,25.51,25.45,25.5,79108.49865295125,9.8982,9.9215,9.8982,9.9177,79108.4987
2011-11-16 15:10:00,25.51,25.51,25.38,25.41,147440.60739652216,9.9215,9.9215,9.871,9.8827,147440.6074
2011-11-16 15:15:00,25.41,25.41,25.31,25.38,90619.64241978936,9.8827,9.8827,9.8438,9.871,90619.6424
2011-11-16 15:20:00,25.37,25.37,25.28,25.32,92823.90399216262,9.8671,9.8671,9.8321,9.8476,92823.904
2011-11-16 15:25:00,25.32,25.32,25.24,25.24,153808.474161156,9.8476,9.8476,9.8165,9.8165,153808.4742
2011-11-16 15:30:00,25.23,25.23,25.07,25.07,198016.16458486405,9.8126,9.8126,9.7504,9.7504,198016.1646
2011-11-16 15:35:00,25.08,25.15,25.02,25.14,203649.27749204016,9.7543,9.7815,9.731,9.7776,203649.2775
2011-11-16 15:40:00,25.14,25.14,25.05,25.09,406808.7190791085,9.7776,9.7776,9.7426,9.7582,406808.7191
2011-11-16 15:45:00,25.09,25.18,25.09,25.1,415135.92946362967,9.7582,9.7932,9.7582,9.7621,415135.9295
2011-11-16 15:50:00,25.11,25.11,24.99,25.02,465589.0276757286,9.766,9.766,9.7193,9.731,465589.0277
2011-11-16 15:55:00,25.02,25.06,24.96,25.0,795248.5917217731,9.731,9.7465,9.7076,9.7232,795248.5917
2011-11-17 09:30:00,24.8,25.05,24.8,24.84,82782.26794024001,9.6454,9.7426,9.6454,9.661,82782.2679
2011-11-17 09:35:00,24.86,24.93,24.78,24.8,125887.82757776145,9.6687,9.696,9.6376,9.6454,125887.8276
2011-11-17 09:40:00,24.8,24.86,24.77,24.77,141929.95346558903,9.6454,9.6687,9.6337,9.6337,141929.9535
2011-11-17 09:45:00,24.76,24.79,24.67,24.7,161278.47171197648,9.6298,9.6415,9.5948,9.6065,161278.4717
2011-11-17 09:50:00,24.7,24.79,24.69,24.78,55963.75214303208,9.6065,9.6415,9.6026,9.6376,55963.7521
2011-11-17 09:55:00,24.78,24.87,24.75,24.85,72740.63188831741,9.6376,9.6726,9.626,9.6649,72740.6319
2011-11-17 10:00:00,24.84,24.89,24.74,24.87,183933.38231692385,9.661,9.6804,9.6221,9.6726,183933.3823
2011-11-17 10:05:00,24.87,24.94,24.82,24.93,123683.5660053882,9.6726,9.6999,9.6532,9.696,123683.566
2011-11-17 10:10:00,24.92,24.94,24.87,24.87,66005.38819495469,9.6921,9.6999,9.6726,9.6726,66005.3882
2011-11-17 10:15:00,24.87,24.95,24.87,24.93,61107.02914523634,9.6726,9.7037,9.6726,9.696,61107.0291
2011-11-17 10:20:00,24.94,24.99,24.91,24.93,56331.12907176096,9.6999,9.7193,9.6882,9.696,56331.1291
2011-11-17 10:25:00,24.94,25.04,24.92,25.04,60004.89835904972,9.6999,9.7387,9.6921,9.7387,60004.8984
2011-11-17 10:30:00,25.03,25.09,24.93,25.09,121724.22238550083,9.7349,9.7582,9.696,9.7582,121724.2224
2011-11-17 10:35:00,25.09,25.18,25.09,25.11,111192.7504286064,9.7582,9.7932,9.7582,9.766,111192.7504
2011-11-17 10:40:00,25.09,25.15,25.05,25.05,39431.790350232666,9.7582,9.7815,9.7426,9.7426,39431.7904
2011-11-17 10:45:00,25.05,25.08,25.0,25.03,42125.88782757776,9.7426,9.7543,9.7232,9.7349,42125.8878
2011-11-17 10:50:00,25.03,25.09,25.0,25.07,40044.08523144746,9.7349,9.7582,9.7232,9.7504,40044.0852
2011-11-17 10:55:00,25.07,25.11,25.03,25.03,78128.82684300758,9.7504,9.766,9.7349,9.7349,78128.8268
2011-11-17 11:00:00,25.03,25.06,24.94,24.96,98701.93485182464,9.7349,9.7465,9.6999,9.7076,98701.9349
2011-11-17 11:05:00,24.96,24.97,24.91,24.93,77149.15503306391,9.7076,9.7115,9.6882,9.696,77149.155
2011-11-17 11:10:00,24.93,24.96,24.9,24.94,83884.39872642665,9.696,9.7076,9.6843,9.6999,83884.3987
2011-11-17 11:15:00,24.94,25.01,24.92,25.0,39799.16727896155,9.6999,9.7271,9.6921,9.7232,39799.1673
2011-11-17 11:20:00,24.99,25.0,24.9,24.91,76169.48322312025,9.7193,9.7232,9.6843,9.6882,76169.4832
2011-11-17 11:25:00,24.91,25.02,24.89,24.97,56576.04702424687,9.6882,9.731,9.6804,9.7115,56576.047
2011-11-17 11:30:00,24.97,25.06,24.96,25.05,67229.97795738427,9.7115,9.7465,9.7076,9.7426,67229.978
2011-11-17 11:35:00,25.05,25.05,24.96,25.01,97967.18099436688,9.7426,9.7426,9.7076,9.7271,97967.181
2011-11-17 11:40:00,25.02,25.09,25.02,25.03,43472.936566250304,9.731,9.7582,9.731,9.7349,43472.9366
2011-11-17 11:45:00,25.03,25.06,24.97,24.97,41023.75704139113,9.7349,9.7465,9.7115,9.7115,41023.757
2011-11-17 11:50:00,24.96,25.03,24.96,24.99,28777.85941709527,9.7076,9.7349,9.7076,9.7193,28777.8594
2011-11-17 11:55:00,25.0,25.0,24.95,24.98,42983.10066127847,9.7232,9.7232,9.7037,9.7154,42983.1007
2011-11-17 12:00:00,24.98,24.98,24.91,24.93,29022.77736958119,9.7154,9.7154,9.6882,9.696,29022.7774
2011-11-17 12:05:00,24.93,24.93,24.87,24.89,48983.59049718344,9.696,9.696,9.6726,9.6804,48983.5905
2011-11-17 12:10:00,24.89,24.9,24.81,24.84,86700.95518001469,9.6804,9.6843,9.6493,9.661,86700.9552
2011-11-17 12:15:00,24.85,24.89,24.83,24.87,32696.546656869945,9.6649,9.6804,9.6571,9.6726,32696.5467
2011-11-17 12:20:00,24.87,24.9,24.86,24.87,21920.15674748959,9.6726,9.6843,9.6687,9.6726,21920.1567
2011-11-17 12:25:00,24.87,24.88,24.78,24.78,53514.57261817291,9.6726,9.6765,9.6376,9.6376,53514.5726
2011-11-17 12:30:00,24.79,24.79,24.6,24.63,190913.54396277247,9.6415,9.6415,9.5676,9.5793,190913.544
2011-11-17 12:35:00,24.62,24.66,24.47,24.48,402400.195934362,9.5754,9.591,9.5171,9.5209,402400.1959
2011-11-17 12:40:00,24.47,24.51,24.37,24.5,252755.3269654665,9.5171,9.5326,9.4782,9.5287,252755.327
2011-11-17 12:45:00,24.5,24.56,24.48,24.52,132378.15331863824,9.5287,9.5521,9.5209,9.5365,132378.1533
2011-11-17 12:50:00,24.51,24.68,24.51,24.65,95273.0835170218,9.5326,9.5987,9.5326,9.5871,95273.0835
2011-11-17 12:55:00,24.64,24.64,24.56,24.64,64535.88048003918,9.5832,9.5832,9.5521,9.5832,64535.8805
2011-11-17 13:00:00,24.63,24.63,24.51,24.51,64046.04457506735,9.5793,9.5793,9.5326,9.5326,64046.0446
2011-11-17 13:05:00,24.51,24.6,24.49,24.55,111070.29145236344,9.5326,9.5676,9.5248,9.5482,111070.2915
2011-11-17 13:10:00,24.56,24.62,24.52,24.62,70536.37031594415,9.5521,9.5754,9.5365,9.5754,70536.3703
2011-11-17 13:15:00,24.61,24.68,24.59,24.66,62454.07788390889,9.5715,9.5987,9.5637,9.591,62454.0779
2011-11-17 13:20:00,24.66,24.66,24.62,24.65,47269.16482978202,9.591,9.591,9.5754,9.5871,47269.1648
2011-11-17 13:25:00,24.64,24.66,24.56,24.6,83272.10384521185,9.5832,9.591,9.5521,9.5676,83272.1038
2011-11-17 13:30:00,24.6,24.61,24.54,24.56,67229.97795738427,9.5676,9.5715,9.5443,9.5521,67229.978
2011-11-17 13:35:00,24.56,24.62,24.56,24.59,55351.45726181729,9.5521,9.5754,9.5521,9.5637,55351.4573
2011-11-17 13:40:00,24.59,24.63,24.49,24.53,63678.66764633847,9.5637,9.5793,9.5248,9.5404,63678.6676
2011-11-17 13:45:00,24.53,24.56,24.51,24.54,47146.70585353906,9.5404,9.5521,9.5326,9.5443,47146.7059
2011-11-17 13:50:00,24.54,24.54,24.39,24.47,129194.21993632131,9.5443,9.5443,9.4859,9.5171,129194.2199
2011-11-17 13:55:00,24.47,24.6,24.46,24.57,104947.34264021552,9.5171,9.5676,9.5132,9.556,104947.3426
2011-11-17 14:00:00,24.57,24.59,24.51,24.52,64168.50355131031,9.556,9.5637,9.5326,9.5365,64168.5036
2011-11-17 14:05:00,24.52,24.58,24.52,24.52,95028.16556453588,9.5365,9.5598,9.5365,9.5365,95028.1656
2011-11-17 14:10:00,24.52,24.58,24.51,24.56,118050.45309821208,9.5365,9.5598,9.5326,9.5521,118050.4531
2011-11-17 14:15:00,24.54,24.58,24.5,24.56,124418.31986284594,9.5443,9.5598,9.5287,9.5521,124418.3199
2011-11-17 14:20:00,24.56,24.61,24.52,24.53,104212.58878275775,9.5521,9.5715,9.5365,9.5404,104212.5888
2011-11-17 14:25:00,24.52,24.59,24.47,24.56,84374.23463139847,9.5365,9.5637,9.5171,9.5521,84374.2346
2011-11-17 14:30:00,24.56,24.62,24.56,24.59,133602.74308106783,9.5521,9.5754,9.5521,9.5637,133602.7431
2011-11-17 14:35:00,24.58,24.63,24.5,24.51,168503.55131031104,9.5598,9.5793,9.5287,9.5326,168503.5513
2011-11-17 14:40:00,24.51,24.61,24.5,24.6,64413.42150379622,9.5326,9.5715,9.5287,9.5676,64413.4215
2011-11-17 14:45:00,24.6,24.7,24.59,24.64,111192.7504286064,9.5676,9.6065,9.5637,9.5832,111192.7504
2011-11-17 14:50:00,24.64,24.69,24.64,24.64,58290.47269164829,9.5832,9.6026,9.5832,9.5832,58290.4727
2011-11-17 14:55:00,24.64,24.67,24.63,24.64,62943.91378888072,9.5832,9.5948,9.5793,9.5832,62943.9138
2011-11-17 15:00:00,24.64,24.7,24.6,24.66,129071.76096007836,9.5832,9.6065,9.5676,9.591,129071.761
2011-11-17 15:05:00,24.66,24.69,24.64,24.64,98089.63997060985,9.591,9.6026,9.5832,9.5832,98089.64
2011-11-17 15:10:00,24.64,24.64,24.54,24.57,155890.2767572863,9.5832,9.5832,9.5443,9.556,155890.2768
2011-11-17 15:15:00,24.57,24.62,24.56,24.6,97844.72201812392,9.556,9.5754,9.5521,9.5676,97844.722
2011-11-17 15:20:00,24.6,24.71,24.55,24.69,197648.7876561352,9.5676,9.6104,9.5482,9.6026,197648.7877
2011-11-17 15:25:00,24.7,24.7,24.62,24.64,160421.25887827575,9.6065,9.6065,9.5754,9.5832,160421.2589
2011-11-17 15:30:00,24.64,24.68,24.59,24.61,163727.65123683563,9.5832,9.5987,9.5637,9.5715,163727.6512
2011-11-17 15:35:00,24.6,24.65,24.56,24.56,170830.27185892724,9.5676,9.5871,9.5521,9.5521,170830.2719
2011-11-17 15:40:00,24.56,24.59,24.48,24.49,371173.1569924075,9.5521,9.5637,9.5209,9.5248,371173.157
2011-11-17 15:45:00,24.49,24.69,24.49,24.64,298065.1481753612,9.5248,9.6026,9.5248,9.5832,298065.1482
2011-11-17 15:50:00,24.64,24.66,24.58,24.65,343619.88733774185,9.5832,9.591,9.5598,9.5871,343619.8873
2011-11-17 15:55:00,24.66,24.73,24.59,24.73,684423.2182218956,9.591,9.6182,9.5637,9.6182,684423.2182
2011-11-18 09:30:00,24.98,25.08,24.91,25.08,474283.61498897866,9.7154,9.7543,9.6882,9.7543,474283.615
2011-11-18 09:35:00,25.06,25.09,24.96,24.96,105192.26059270144,9.7465,9.7582,9.7076,9.7076,105192.2606
2011-11-18 09:40:00,24.98,25.01,24.89,24.96,118172.91207445505,9.7154,9.7271,9.6804,9.7076,118172.9121
2011-11-18 09:45:00,24.94,24.96,24.78,24.82,162992.8973793779,9.6999,9.7076,9.6376,9.6532,162992.8974
2011-11-18 09:50:00,24.82,24.9,24.77,24.85,94783.24761204996,9.6532,9.6843,9.6337,9.6649,94783.2476
2011-11-18 09:55:00,24.83,24.96,24.82,24.91,85353.90644134214,9.6571,9.7076,9.6532,9.6882,85353.9064
2011-11-18 10:00:00,24.91,24.95,24.87,24.92,140337.98677443055,9.6882,9.7037,9.6726,9.6921,140337.9868
2011-11-18 10:05:00,24.92,24.95,24.87,24.88,103600.29390154296,9.6921,9.7037,9.6726,9.6765,103600.2939
2011-11-18 10:10:00,24.88,24.99,24.85,24.96,63311.2907176096,9.6765,9.7193,9.6649,9.7076,63311.2907
2011-11-18 10:15:00,24.96,24.96,24.84,24.91,173156.99240754347,9.7076,9.7076,9.661,9.6882,173156.9924
2011-11-18 10:20:00,24.9,24.92,24.85,24.87,71271.1241734019,9.6843,9.6921,9.6649,9.6726,71271.1242
2011-11-18 10:25:00,24.86,24.91,24.8,24.87,124173.40191036,9.6687,9.6882,9.6454,9.6726,124173.4019
2011-11-18 10:30:00,24.88,24.95,24.87,24.93,151359.29463629684,9.6765,9.7037,9.6726,9.696,151359.2946
2011-11-18 10:35:00,24.92,24.98,24.91,24.97,79965.71148665197,9.6921,9.7154,9.6882,9.7115,79965.7115
2011-11-18 10:40:00,24.97,24.99,24.92,24.96,61964.241978937054,9.7115,9.7193,9.6921,9.7076,61964.242
2011-11-18 10:45:00,24.96,25.03,24.96,25.02,117560.61719324024,9.7076,9.7349,9.7076,9.731,117560.6172
2011-11-18 10:50:00,25.02,25.1,25.01,25.04,94293.41170707812,9.731,9.7621,9.7271,9.7387,94293.4117
2011-11-18 10:55:00,25.03,25.07,25.0,25.01,47881.45971099681,9.7349,9.7504,9.7232,9.7271,47881.4597
2011-11-18 11:00:00,25.01,25.05,24.99,25.04,49963.26230712711,9.7271,9.7426,9.7193,9.7387,49963.2623
2011-11-18 11:05:00,25.04,25.07,24.96,24.96,53637.031594415865,9.7387,9.7504,9.7076,9.7076,53637.0316
2011-11-18 11:10:00,24.96,25.0,24.96,25.0,42003.4288513348,9.7076,9.7232,9.7076,9.7232,42003.4289
2011-11-18 11:15:00,25.0,25.02,24.95,24.96,34288.513348028406,9.7232,9.731,9.7037,9.7076,34288.5133
2011-11-18 11:20:00,24.96,25.03,24.96,24.96,60984.570168993385,9.7076,9.7349,9.7076,9.7076,60984.5702
2011-11-18 11:25:00,24.96,24.96,24.9,24.93,113274.5530247367,9.7076,9.7076,9.6843,9.696,113274.553
2011-11-18 11:30:00,24.93,24.95,24.83,24.83,57188.34190546167,9.696,9.7037,9.6571,9.6571,57188.3419
2011-11-18 11:35:00,24.83,24.83,24.78,24.82,35390.64413421504,9.6571,9.6571,9.6376,9.6532,35390.6441
2011-11-18 11:40:00,24.82,24.87,24.8,24.83,33798.67744305657,9.6532,9.6726,9.6454,9.6571,33798.6774
2011-11-18 11:45:00,24.83,24.86,24.79,24.84,98579.47587558167,9.6571,9.6687,9.6415,9.661,98579.4759
2011-11-18 11:50:00,24.83,24.91,24.83,24.91,55963.75214303208,9.6571,9.6882,9.6571,9.6882,55963.7521
2011-11-18 11:55:00,24.91,24.91,24.87,24.91,58290.47269164829,9.6882,9.6882,9.6726,9.6882,58290.4727
2011-11-18 12:00:00,24.91,24.91,24.8,24.8,120009.79671809945,9.6882,9.6882,9.6454,9.6454,120009.7967
2011-11-18 12:05:00,24.79,24.79,24.72,24.78,58780.308596620125,9.6415,9.6415,9.6143,9.6376,58780.3086
2011-11-18 12:10:00,24.78,24.84,24.78,24.78,24859.1721773206,9.6376,9.661,9.6376,9.6376,24859.1722
2011-11-18 12:15:00,24.78,24.82,24.77,24.77,28532.94146460936,9.6376,9.6532,9.6337,9.6337,28532.9415
2011-11-18 12:20:00,24.77,24.79,24.74,24.75,28288.02351212344,9.6337,9.6415,9.6221,9.626,28288.0235
2011-11-18 12:25:00,24.74,24.84,24.73,24.82,40901.29806514817,9.6221,9.661,9.6182,9.6532,40901.2981
2011-11-18 12:30:00,24.82,24.86,24.79,24.8,48738.672544697525,9.6532,9.6687,9.6415,9.6454,48738.6725
2011-11-18 12:35:00,24.8,24.83,24.78,24.78,37227.52877785941,9.6454,9.6571,9.6376,9.6376,37227.5288
2011-11-18 12:40:00,24.78,24.82,24.77,24.8,41636.051922605926,9.6376,9.6532,9.6337,9.6454,41636.0519
2011-11-18 12:45:00,24.8,24.86,24.79,24.86,45309.82120989468,9.6454,9.6687,9.6415,9.6687,45309.8212
2011-11-18 12:50:00,24.86,24.87,24.81,24.82,33676.21846681362,9.6687,9.6726,9.6493,9.6532,33676.2185
2011-11-18 12:55:00,24.82,24.85,24.82,24.83,55473.91623806024,9.6532,9.6649,9.6532,9.6571,55473.9162
2011-11-18 13:00:00,24.82,24.88,24.82,24.87,114131.7658584374,9.6532,9.6765,9.6532,9.6726,114131.7659
2011-11-18 13:05:00,24.87,24.91,24.86,24.9,39186.87239774675,9.6726,9.6882,9.6687,9.6843,39186.8724
2011-11-18 13:10:00,24.9,24.92,24.88,24.92,64413.42150379622,9.6843,9.6921,9.6765,9.6921,64413.4215
2011-11-18 13:15:00,24.92,25.0,24.92,24.95,49963.26230712711,9.6921,9.7232,9.6921,9.7037,49963.2623
2011-11-18 13:20:00,24.95,24.95,24.91,24.93,38452.118540289,9.7037,9.7037,9.6882,9.696,38452.1185
2011-11-18 13:25:00,24.92,24.96,24.92,24.93,52412.44183198628,9.6921,9.7076,9.6921,9.696,52412.4418
2011-11-18 13:30:00,24.92,25.0,24.92,24.99,58168.01371540534,9.6921,9.7232,9.6921,9.7193,58168.0137
2011-11-18 13:35:00,24.99,25.04,24.99,25.03,53637.031594415865,9.7193,9.7387,9.7193,9.7349,53637.0316
2011-11-18 13:40:00,25.03,25.04,24.99,24.99,42615.7237325496,9.7349,9.7387,9.7193,9.7193,42615.7237
2011-11-18 13:45:00,24.99,24.99,24.94,24.96,39186.87239774675,9.7193,9.7193,9.6999,9.7076,39186.8724
2011-11-18 13:50:00,24.96,24.98,24.94,24.96,37227.52877785941,9.7076,9.7154,9.6999,9.7076,37227.5288
2011-11-18 13:55:00,24.97,24.98,24.94,24.95,19593.436198873376,9.7115,9.7154,9.6999,9.7037,19593.4362
2011-11-18 14:00:00,24.95,24.95,24.9,24.91,81435.21920156747,9.7037,9.7037,9.6843,9.6882,81435.2192
2011-11-18 14:05:00,24.92,24.94,24.91,24.93,41268.67499387705,9.6921,9.6999,9.6882,9.696,41268.675
2011-11-18 14:10:00,24.94,25.05,24.92,25.02,107886.35807004652,9.6999,9.7426,9.6921,9.731,107886.3581
2011-11-18 14:15:00,25.02,25.05,24.96,24.97,60004.89835904972,9.731,9.7426,9.7076,9.7115,60004.8984
2011-11-18 14:20:00,24.97,24.99,24.92,24.92,52167.52387950036,9.7115,9.7193,9.6921,9.6921,52167.5239
2011-11-18 14:25:00,24.91,24.94,24.89,24.91,53269.65466568699,9.6882,9.6999,9.6804,9.6882,53269.6547
2011-11-18 14:30:00,24.92,24.96,24.92,24.96,61596.86505020817,9.6921,9.7076,9.6921,9.7076,61596.8651
2011-11-18 14:35:00,24.96,25.0,24.92,24.95,90252.26549106048,9.7076,9.7232,9.6921,9.7037,90252.2655
2011-11-18 14:40:00,24.95,24.98,24.92,24.98,54004.408523144746,9.7037,9.7154,9.6921,9.7154,54004.4085
2011-11-18 14:45:00,24.98,25.0,24.93,24.94,61841.783002694094,9.7154,9.7232,9.696,9.6999,61841.783
2011-11-18 14:50:00,24.93,24.93,24.87,24.88,72618.17291207446,9.696,9.696,9.6726,9.6765,72618.1729
2011-11-18 14:55:00,24.88,24.89,24.83,24.85,69556.69850600048,9.6765,9.6804,9.6571,9.6649,69556.6985
2011-11-18 15:00:00,24.86,24.9,24.77,24.79,120499.63262307126,9.6687,9.6843,9.6337,9.6415,120499.6326
2011-11-18 15:05:00,24.78,24.9,24.78,24.9,142542.2483468038,9.6376,9.6843,9.6376,9.6843,142542.2483
2011-11-18 15:10:00,24.89,24.95,24.89,24.91,119887.33774185646,9.6804,9.7037,9.6804,9.6882,119887.3377
2011-11-18 15:15:00,24.91,24.91,24.86,24.91,96130.2963507225,9.6882,9.6882,9.6687,9.6882,96130.2964
2011-11-18 15:20:00,24.91,24.94,24.89,24.93,96497.67327945138,9.6882,9.6999,9.6804,9.696,96497.6733
2011-11-18 15:25:00,24.93,24.94,24.88,24.91,95395.54249326474,9.696,9.6999,9.6765,9.6882,95395.5425
2011-11-18 15:30:00,24.91,24.96,24.9,24.95,159931.42297330394,9.6882,9.7076,9.6843,9.7037,159931.423
2011-11-18 15:35:00,24.94,25.01,24.94,24.96,155890.2767572863,9.6999,9.7271,9.6999,9.7076,155890.2768
2011-11-18 15:40:00,24.96,24.96,24.84,24.86,279941.2196914034,9.7076,9.7076,9.661,9.6687,279941.2197
2011-11-18 15:45:00,24.86,24.92,24.85,24.91,264144.0117560617,9.6687,9.6921,9.6649,9.6882,264144.0118
2011-11-18 15:50:00,24.91,24.94,24.91,24.91,327945.13837864314,9.6882,9.6999,9.6882,9.6882,327945.1384
2011-11-18 15:55:00,24.91,24.91,24.86,24.88,375581.680137154,9.6882,9.6882,9.6687,9.6765,375581.6801
2011-11-21 09:30:00,24.38,24.47,24.35,24.46,78496.20377173646,9.4821,9.5171,9.4704,9.5132,78496.2038
2011-11-21 09:35:00,24.43,24.46,24.29,24.32,104090.1298065148,9.5015,9.5132,9.4471,9.4587,104090.1298
2011-11-21 09:40:00,24.32,24.35,24.17,24.24,151726.6715650257,9.4587,9.4704,9.4004,9.4276,151726.6716
2011-11-21 09:45:00,24.24,24.27,24.2,24.23,131520.94048493754,9.4276,9.4393,9.412,9.4237,131520.9405
2011-11-21 09:50:00,24.22,24.22,24.14,24.16,90987.01934851824,9.4198,9.4198,9.3887,9.3965,90987.0193
2011-11-21 09:55:00,24.16,24.27,24.16,24.26,86700.95518001469,9.3965,9.4393,9.3965,9.4354,86700.9552
2011-11-21 10:00:00,24.27,24.33,24.22,24.33,250918.44232182216,9.4393,9.4626,9.4198,9.4626,250918.4423
2011-11-21 10:05:00,24.31,24.31,24.22,24.27,96742.59123193727,9.4548,9.4548,9.4198,9.4393,96742.5912
2011-11-21 10:10:00,24.28,24.38,24.25,24.38,57555.71883419054,9.4432,9.4821,9.4315,9.4821,57555.7188
2011-11-21 10:15:00,24.38,24.44,24.36,24.39,234508.9395052657,9.4821,9.5054,9.4743,9.4859,234508.9395
2011-11-21 10:20:00,24.38,24.42,24.33,24.4,115233.89664462404,9.4821,9.4976,9.4626,9.4898,115233.8966
2011-11-21 10:25:00,24.4,24.48,24.38,24.45,115111.43766838108,9.4898,9.5209,9.4821,9.5093,115111.4377
2011-11-21 10:30:00,24.46,24.48,24.39,24.48,135194.70977222628,9.5132,9.5209,9.4859,9.5209,135194.7098
2011-11-21 10:35:00,24.48,24.52,24.4,24.5,192015.67474895908,9.5209,9.5365,9.4898,9.5287,192015.6747
2011-11-21 10:40:00,24.5,24.52,24.39,24.4,148297.82023022286,9.5287,9.5365,9.4859,9.4898,148297.8202
2011-11-21 10:45:00,24.39,24.47,24.36,24.38,101885.86823414156,9.4859,9.5171,9.4743,9.4821,101885.8682
2011-11-21 10:50:00,24.38,24.42,24.31,24.32,127357.33529267694,9.4821,9.4976,9.4548,9.4587,127357.3353
2011-11-21 10:55:00,24.31,24.36,24.24,24.25,116703.40435953956,9.4548,9.4743,9.4276,9.4315,116703.4044
2011-11-21 11:00:00,24.25,24.27,24.23,24.24,67474.89590987019,9.4315,9.4393,9.4237,9.4276,67474.8959
2011-11-21 11:05:00,24.24,24.25,24.18,24.22,65760.47024246877,9.4276,9.4315,9.4043,9.4198,65760.4702
2011-11-21 11:10:00,24.21,24.33,24.21,24.29,214058.29047269165,9.4159,9.4626,9.4159,9.4471,214058.2905
2011-11-21 11:15:00,24.29,24.31,24.24,24.31,155400.44085231447,9.4471,9.4548,9.4276,9.4548,155400.4409
2011-11-21 11:20:00,24.31,24.31,24.26,24.26,71393.58314964487,9.4548,9.4548,9.4354,9.4354,71393.5831
2011-11-21 11:25:00,24.26,24.3,24.25,24.29,88782.75777614498,9.4354,9.4509,9.4315,9.4471,88782.7578
2011-11-21 11:30:00,24.3,24.31,24.26,24.26,79965.71148665197,9.4509,9.4548,9.4354,9.4354,79965.7115
2011-11-21 11:35:00,24.26,24.26,24.17,24.18,99191.77075679648,9.4354,9.4354,9.4004,9.4043,99191.7708
2011-11-21 11:40:00,24.18,24.19,24.11,24.11,138256.18417830026,9.4043,9.4082,9.377,9.377,138256.1842
2011-11-21 11:45:00,24.1,24.13,24.08,24.12,193730.1004163605,9.3732,9.3848,9.3654,9.3809,193730.1004
2011-11-21 11:50:00,24.12,24.15,24.09,24.09,108866.0298799902,9.3809,9.3926,9.3693,9.3693,108866.0299
2011-11-21 11:55:00,24.09,24.18,24.09,24.16,87190.79108498653,9.3693,9.4043,9.3693,9.3965,87190.7911
2011-11-21 12:00:00,24.16,24.2,24.14,24.17,73965.221650747,9.3965,9.412,9.3887,9.4004,73965.2217
2011-11-21 12:05:00,24.17,24.2,24.11,24.16,56698.50600048983,9.4004,9.412,9.377,9.3965,56698.506
2011-11-21 12:10:00,24.16,24.21,24.16,24.2,67842.27283859906,9.3965,9.4159,9.3965,9.412,67842.2728
2011-11-21 12:15:00,24.2,24.23,24.15,24.15,38084.74161156012,9.412,9.4237,9.3926,9.3926,38084.7416
2011-11-21 12:20:00,24.14,24.19,24.13,24.17,51432.77002204261,9.3887,9.4082,9.3848,9.4004,51432.77
2011-11-21 12:25:00,24.16,24.17,24.1,24.11,42125.88782757776,9.3965,9.4004,9.3732,9.377,42125.8878
2011-11-21 12:30:00,24.11,24.16,24.08,24.16,73475.38574577516,9.377,9.3965,9.3654,9.3965,73475.3857
2011-11-21 12:35:00,24.16,24.22,24.15,24.2,39554.24932647563,9.3965,9.4198,9.3926,9.412,39554.2493
2011-11-21 12:40:00,24.2,24.24,24.2,24.2,34533.43130051433,9.412,9.4276,9.412,9.412,34533.4313
2011-11-21 12:45:00,24.2,24.25,24.19,24.24,41880.96987509184,9.412,9.4315,9.4082,9.4276,41880.9699
2011-11-21 12:50:00,24.24,24.25,24.2,24.24,71516.04212588782,9.4276,9.4315,9.412,9.4276,71516.0421
2011-11-21 12:55:00,24.24,24.25,24.21,24.23,54004.408523144746,9.4276,9.4315,9.4159,9.4237,54004.4085
2011-11-21 13:00:00,24.22,24.28,24.21,24.28,41391.133970120005,9.4198,9.4432,9.4159,9.4432,41391.134
2011-11-21 13:05:00,24.28,24.33,24.27,24.33,66495.22409992652,9.4432,9.4626,9.4393,9.4626,66495.2241
2011-11-21 13:10:00,24.33,24.38,24.32,24.35,59637.52143032084,9.4626,9.4821,9.4587,9.4704,59637.5214
2011-11-21 13:15:00,24.34,24.37,24.32,24.34,43962.77247122214,9.4665,9.4782,9.4587,9.4665,43962.7725
2011-11-21 13:20:00,24.35,24.39,24.34,24.38,33921.13641929953,9.4704,9.4859,9.4665,9.4821,33921.1364
2011-11-21 13:25:00,24.38,24.42,24.34,24.35,51187.85206955669,9.4821,9.4976,9.4665,9.4704,51187.8521
2011-11-21 13:30:00,24.35,24.36,24.27,24.3,38574.57751653196,9.4704,9.4743,9.4393,9.4509,38574.5775
2011-11-21 13:35:00,24.29,24.32,24.27,24.29,39676.70830271859,9.4471,9.4587,9.4393,9.4471,39676.7083
2011-11-21 13:40:00,24.29,24.33,24.28,24.32,34043.59539554249,9.4471,9.4626,9.4432,9.4587,34043.5954
2011-11-21 13:45:00,24.31,24.32,24.28,24.29,37349.98775410237,9.4548,9.4587,9.4432,9.4471,37349.9878
2011-11-21 13:50:00,24.29,24.32,24.28,24.29,37839.82365907421,9.4471,9.4587,9.4432,9.4471,37839.8237
2011-11-21 13:55:00,24.29,24.29,24.19,24.2,61719.32402645113,9.4471,9.4471,9.4082,9.412,61719.324
2011-11-21 14:00:00,24.2,24.28,24.2,24.27,67964.73181484202,9.412,9.4432,9.412,9.4393,67964.7318
2011-11-21 14:05:00,24.27,24.29,24.24,24.29,61719.32402645113,9.4393,9.4471,9.4276,9.4471,61719.324
2011-11-21 14:10:00,24.29,24.41,24.28,24.41,96865.05020818026,9.4471,9.4937,9.4432,9.4937,96865.0502
2011-11-21 14:15:00,24.41,24.48,24.38,24.42,107641.4401175606,9.4937,9.5209,9.4821,9.4976,107641.4401
2011-11-21 14:20:00,24.42,24.44,24.38,24.4,40778.83908890522,9.4976,9.5054,9.4821,9.4898,40778.8391
2011-11-21 14:25:00,24.4,24.43,24.38,24.42,59025.226549106046,9.4898,9.5015,9.4821,9.4976,59025.2265
2011-11-21 14:30:00,24.41,24.47,24.39,24.44,121111.92750428604,9.4937,9.5171,9.4859,9.5054,121111.9275
2011-11-21 14:35:00,24.45,24.49,24.43,24.46,62821.45481263776,9.5093,9.5248,9.5015,9.5132,62821.4548
2011-11-21 14:40:00,24.46,24.59,24.46,24.58,115356.355620867,9.5132,9.5637,9.5132,9.5598,115356.3556
2011-11-21 14:45:00,24.58,24.63,24.58,24.6,149277.49204016654,9.5598,9.5793,9.5598,9.5676,149277.492
2011-11-21 14:50:00,24.61,24.62,24.52,24.52,87680.62698995836,9.5715,9.5754,9.5365,9.5365,87680.627
2011-11-21 14:55:00,24.52,24.57,24.51,24.51,74455.05755571883,9.5365,9.556,9.5326,9.5326,74455.0576
2011-11-21 15:00:00,24.51,24.55,24.44,24.45,124663.23781533186,9.5326,9.5482,9.5054,9.5093,124663.2378
2011-11-21 15:05:00,24.45,24.49,24.42,24.45,109110.94783247611,9.5093,9.5248,9.4976,9.5093,109110.9478
2011-11-21 15:10:00,24.45,24.5,24.43,24.47,60372.27528777859,9.5093,9.5287,9.5015,9.5171,60372.2753
2011-11-21 15:15:00,24.48,24.55,24.44,24.54,87068.33210874356,9.5209,9.5482,9.5054,9.5443,87068.3321
2011-11-21 15:20:00,24.55,24.6,24.51,24.56,111437.66838109231,9.5482,9.5676,9.5326,9.5521,111437.6684
2011-11-21 15:25:00,24.56,24.69,24.56,24.63,168013.7154053392,9.5521,9.6026,9.5521,9.5793,168013.7154
2011-11-21 15:30:00,24.63,24.69,24.6,24.64,118172.91207445505,9.5793,9.6026,9.5676,9.5832,118172.9121
2011-11-21 15:35:00,24.64,24.7,24.64,24.69,138746.0200832721,9.5832,9.6065,9.5832,9.6026,138746.0201
2011-11-21 15:40:00,24.69,24.69,24.61,24.65,198016.16458486405,9.6026,9.6026,9.5715,9.5871,198016.1646
2011-11-21 15:45:00,24.64,24.7,24.64,24.69,243938.2806759736,9.5832,9.6065,9.5832,9.6026,243938.2807
2011-11-21 15:50:00,24.69,24.69,24.57,24.61,239529.75753122705,9.6026,9.6026,9.556,9.5715,239529.7575
2011-11-21 15:55:00,24.61,24.64,24.56,24.56,448199.8530492285,9.5715,9.5832,9.5521,9.5521,448199.853
2011-11-22 09:30:00,24.56,24.61,24.47,24.53,45187.36223365172,9.5521,9.5715,9.5171,9.5404,45187.3622
2011-11-22 09:35:00,24.56,24.68,24.52,24.67,57433.25985794758,9.5521,9.5987,9.5365,9.5948,57433.2599
2011-11-22 09:40:00,24.68,24.75,24.67,24.69,82414.89101151114,9.5987,9.626,9.5948,9.6026,82414.891
2011-11-22 09:45:00,24.69,24.82,24.69,24.8,61229.4881214793,9.6026,9.6532,9.6026,9.6454,61229.4881
2011-11-22 09:50:00,24.81,24.82,24.74,24.78,47269.16482978202,9.6493,9.6532,9.6221,9.6376,47269.1648
2011-11-22 09:55:00,24.78,24.79,24.74,24.78,78128.82684300758,9.6376,9.6415,9.6221,9.6376,78128.8268
2011-11-22 10:00:00,24.78,24.84,24.7,24.7,116825.8633357825,9.6376,9.661,9.6065,9.6065,116825.8633
2011-11-22 10:05:00,24.7,24.73,24.66,24.72,144746.50991917707,9.6065,9.6182,9.591,9.6143,144746.5099
2011-11-22 10:10:00,24.72,24.74,24.62,24.63,93803.5758021063,9.6143,9.6221,9.5754,9.5793,93803.5758
2011-11-22 10:15:00,24.62,24.66,24.54,24.56,126500.12245897624,9.5754,9.591,9.5443,9.5521,126500.1225
2011-11-22 10:20:00,24.55,24.56,24.5,24.56,100293.90154298308,9.5482,9.5521,9.5287,9.5521,100293.9015
2011-11-22 10:25:00,24.56,24.64,24.56,24.61,84006.8577026696,9.5521,9.5832,9.5521,9.5715,84006.8577
2011-11-22 10:30:00,24.62,24.64,24.57,24.6,55473.91623806024,9.5754,9.5832,9.556,9.5676,55473.9162
2011-11-22 10:35:00,24.6,24.61,24.55,24.6,64413.42150379622,9.5676,9.5715,9.5482,9.5676,64413.4215
2011-11-22 10:40:00,24.59,24.64,24.54,24.56,67964.73181484202,9.5637,9.5832,9.5443,9.5521,67964.7318
2011-11-22 10:45:00,24.57,24.57,24.45,24.51,83761.93975018368,9.556,9.556,9.5093,9.5326,83761.9398
2011-11-22 10:50:00,24.5,24.53,24.46,24.52,170952.7308351702,9.5287,9.5404,9.5132,9.5365,170952.7308
2011-11-22 10:55:00,24.52,24.55,24.42,24.48,143521.92015674748,9.5365,9.5482,9.4976,9.5209,143521.9202
2011-11-22 11:00:00,24.48,24.51,24.45,24.47,104457.50673524367,9.5209,9.5326,9.5093,9.5171,104457.5067
2011-11-22 11:05:00,24.47,24.51,24.42,24.47,76536.86015184912,9.5171,9.5326,9.4976,9.5171,76536.8602
2011-11-22 11:10:00,24.48,24.55,24.47,24.51,86823.41415625764,9.5209,9.5482,9.5171,9.5326,86823.4142
2011-11-22 11:15:00,24.51,24.56,24.46,24.54,55228.99828557433,9.5326,9.5521,9.5132,9.5443,55228.9983
2011-11-22 11:20:00,24.54,24.54,24.45,24.48,86945.87313250061,9.5443,9.5443,9.5093,9.5209,86945.8731
2011-11-22 11:25:00,24.49,24.53,24.46,24.51,107151.60421258878,9.5248,9.5404,9.5132,9.5326,107151.6042
2011-11-22 11:30:00,24.51,24.53,24.43,24.43,74455.05755571883,9.5326,9.5404,9.5015,9.5015,74455.0576
2011-11-22 11:35:00,24.44,24.49,24.41,24.44,164217.48714180748,9.5054,9.5248,9.4937,9.5054,164217.4871
2011-11-22 11:40:00,24.44,24.44,24.35,24.41,112172.42223855008,9.5054,9.5054,9.4704,9.4937,112172.4222
2011-11-22 11:45:00,24.4,24.45,24.38,24.44,45432.28018613764,9.4898,9.5093,9.4821,9.5054,45432.2802
2011-11-22 11:50:00,24.45,24.48,24.43,24.48,52657.3597844722,9.5093,9.5209,9.5015,9.5209,52657.3598
2011-11-22 11:55:00,24.47,24.47,24.44,24.45,56331.12907176096,9.5171,9.5171,9.5054,9.5093,56331.1291
2011-11-22 12:00:00,24.46,24.6,24.46,24.58,116336.02743081067,9.5132,9.5676,9.5132,9.5598,116336.0274
2011-11-22 12:05:00,24.59,24.76,24.59,24.74,141195.19960813125,9.5637,9.6298,9.5637,9.6221,141195.1996
2011-11-22 12:10:00,24.73,24.74,24.66,24.67,72250.79598334557,9.6182,9.6221,9.591,9.5948,72250.796
2011-11-22 12:15:00,24.67,24.73,24.64,24.69,44575.06735243693,9.5948,9.6182,9.5832,9.6026,44575.0674
2011-11-22 12:20:00,24.69,24.7,24.62,24.64,35880.48003918687,9.6026,9.6065,9.5754,9.5832,35880.48
2011-11-22 12:25:00,24.64,24.66,24.54,24.57,57188.34190546167,9.5832,9.591,9.5443,9.556,57188.3419
2011-11-22 12:30:00,24.57,24.64,24.56,24.64,77271.61400930688,9.556,9.5832,9.5521,9.5832,77271.614
2011-11-22 12:35:00,24.64,24.66,24.59,24.6,49228.50844966936,9.5832,9.591,9.5637,9.5676,49228.5084
2011-11-22 12:40:00,24.6,24.64,24.6,24.63,29512.613274553023,9.5676,9.5832,9.5676,9.5793,29512.6133
2011-11-22 12:45:00,24.63,24.64,24.59,24.6,37349.98775410237,9.5793,9.5832,9.5637,9.5676,37349.9878
2011-11-22 12:50:00,24.6,24.69,24.6,24.69,57800.636786676456,9.5676,9.6026,9.5676,9.6026,57800.6368
2011-11-22 12:55:00,24.7,24.78,24.69,24.78,92823.90399216262,9.6065,9.6376,9.6026,9.6376,92823.904
2011-11-22 13:00:00,24.77,24.82,24.77,24.8,64658.33945628214,9.6337,9.6532,9.6337,9.6454,64658.3395
2011-11-22 13:05:00,24.8,24.82,24.69,24.71,84741.61156012735,9.6454,9.6532,9.6026,9.6104,84741.6116
2011-11-22 13:10:00,24.71,24.77,24.69,24.77,31349.4979181974,9.6104,9.6337,9.6026,9.6337,31349.4979
2011-11-22 13:15:00,24.78,24.87,24.78,24.86,53269.65466568699,9.6376,9.6726,9.6376,9.6687,53269.6547
2011-11-22 13:20:00,24.87,24.9,24.83,24.83,86700.95518001469,9.6726,9.6843,9.6571,9.6571,86700.9552
2011-11-22 13:25:00,24.84,24.87,24.81,24.82,60739.65221650746,9.661,9.6726,9.6493,9.6532,60739.6522
2011-11-22 13:30:00,24.82,24.85,24.8,24.82,67597.35488611314,9.6532,9.6649,9.6454,9.6532,67597.3549
2011-11-22 13:35:00,24.82,24.85,24.8,24.82,150257.1638501102,9.6532,9.6649,9.6454,9.6532,150257.1639
2011-11-22 13:40:00,24.82,24.83,24.78,24.79,71516.04212588782,9.6532,9.6571,9.6376,9.6415,71516.0421
2011-11-22 13:45:00,24.78,24.78,24.75,24.78,18736.223365172667,9.6376,9.6376,9.626,9.6376,18736.2234
2011-11-22 13:50:00,24.78,24.81,24.73,24.74,45677.19813862356,9.6376,9.6493,9.6182,9.6221,45677.1981
2011-11-22 13:55:00,24.74,24.74,24.64,24.65,84864.07053637032,9.6221,9.6221,9.5832,9.5871,84864.0705
2011-11-22 14:00:00,24.66,24.66,24.62,24.62,44330.14939995101,9.591,9.591,9.5754,9.5754,44330.1494
2011-11-22 14:05:00,24.62,24.65,24.61,24.64,29879.990203281897,9.5754,9.5871,9.5715,9.5832,29879.9902
2011-11-22 14:10:00,24.65,24.75,24.65,24.69,46289.49301983835,9.5871,9.626,9.5871,9.6026,46289.493
2011-11-22 14:15:00,24.69,24.71,24.68,24.69,42003.4288513348,9.6026,9.6104,9.5987,9.6026,42003.4289
2011-11-22 14:20:00,24.69,24.7,24.63,24.63,65148.175361253976,9.6026,9.6065,9.5793,9.5793,65148.1754
2011-11-22 14:25:00,24.63,24.64,24.6,24.6,106784.2272838599,9.5793,9.5832,9.5676,9.5676,106784.2273
2011-11-22 14:30:00,24.6,24.61,24.55,24.57,100538.819495469,9.5676,9.5715,9.5482,9.556,100538.8195
2011-11-22 14:35:00,24.57,24.6,24.54,24.59,167646.3384766103,9.556,9.5676,9.5443,9.5637,167646.3385
2011-11-22 14:40:00,24.59,24.63,24.57,24.61,83761.93975018368,9.5637,9.5793,9.556,9.5715,83761.9398
2011-11-22 14:45:00,24.61,24.64,24.6,24.6,82169.97305902521,9.5715,9.5832,9.5676,9.5676,82169.9731
2011-11-22 14:50:00,24.6,24.61,24.51,24.52,115601.27357335293,9.5676,9.5715,9.5326,9.5365,115601.2736
2011-11-22 14:55:00,24.52,24.55,24.49,24.54,214180.7494489346,9.5365,9.5482,9.5248,9.5443,214180.7494
2011-11-22 15:00:00,24.53,24.56,24.51,24.51,148420.2792064658,9.5404,9.5521,9.5326,9.5326,148420.2792
2011-11-22 15:05:00,24.51,24.56,24.48,24.51,104947.34264021552,9.5326,9.5521,9.5209,9.5326,104947.3426
2011-11-22 15:10:00,24.51,24.54,24.49,24.53,61964.241978937054,9.5326,9.5443,9.5248,9.5404,61964.242
2011-11-22 15:15:00,24.53,24.59,24.51,24.53,100906.19642419789,9.5404,9.5637,9.5326,9.5404,100906.1964
2011-11-22 15:20:00,24.52,24.56,24.5,24.56,122826.35317168749,9.5365,9.5521,9.5287,9.5521,122826.3532
2011-11-22 15:25:00,24.56,24.58,24.52,24.53,71760.96007837374,9.5521,9.5598,9.5365,9.5404,71760.9601
2011-11-22 15:30:00,24.54,24.57,24.51,24.53,130663.72765123684,9.5443,9.556,9.5326,9.5404,130663.7277
2011-11-22 15:35:00,24.53,24.56,24.47,24.47,122581.43521920156,9.5404,9.5521,9.5171,9.5171,122581.4352
2011-11-22 15:40:00,24.47,24.52,24.46,24.48,131153.56355620865,9.5171,9.5365,9.5132,9.5209,131153.5636
2011-11-22 15:45:00,24.48,24.56,24.47,24.54,229365.66250306147,9.5209,9.5521,9.5171,9.5443,229365.6625
2011-11-22 15:50:00,24.54,24.56,24.48,24.56,199363.2133235366,9.5443,9.5521,9.5209,9.5521,199363.2133
2011-11-22 15:55:00,24.56,24.56,24.5,24.51,305780.06367866765,9.5521,9.5521,9.5287,9.5326,305780.0637
2011-11-23 09:30:00,24.2,24.27,24.11,24.26,177320.59759980405,9.412,9.4393,9.377,9.4354,177320.5976
2011-11-23 09:35:00,24.25,24.32,24.22,24.3,107396.5221650747,9.4315,9.4587,9.4198,9.4509,107396.5222
2011-11-23 09:40:00,24.31,24.33,24.25,24.29,191770.7567964732,9.4548,9.4626,9.4315,9.4471,191770.7568
2011-11-23 09:45:00,24.29,24.42,24.28,24.37,141072.7406318883,9.4471,9.4976,9.4432,9.4782,141072.7406
2011-11-23 09:50:00,24.36,24.4,24.28,24.38,141807.49448934605,9.4743,9.4898,9.4432,9.4821,141807.4945
2011-11-23 09:55:00,24.38,24.42,24.33,24.34,106906.68626010286,9.4821,9.4976,9.4626,9.4665,106906.6863
2011-11-23 10:00:00,24.33,24.34,24.25,24.29,194464.85427381823,9.4626,9.4665,9.4315,9.4471,194464.8543
2011-11-23 10:05:00,24.28,24.32,24.26,24.3,91354.39627724711,9.4432,9.4587,9.4354,9.4509,91354.3963
2011-11-23 10:10:00,24.3,24.31,24.24,24.25,123806.02498163114,9.4509,9.4548,9.4276,9.4315,123806.025
2011-11-23 10:15:00,24.25,24.3,24.25,24.29,200465.34410972323,9.4315,9.4509,9.4315,9.4471,200465.3441
2011-11-23 10:20:00,24.29,24.32,24.27,24.32,118662.74797942687,9.4471,9.4587,9.4393,9.4587,118662.748
2011-11-23 10:25:00,24.32,24.38,24.3,24.38,192872.8875826598,9.4587,9.4821,9.4509,9.4821,192872.8876
2011-11-23 10:30:00,24.38,24.39,24.29,24.32,130663.72765123684,9.4821,9.4859,9.4471,9.4587,130663.7277
2011-11-23 10:35:00,24.32,24.36,24.31,24.33,89517.51163360274,9.4587,9.4743,9.4548,9.4626,89517.5116
2011-11-23 10:40:00,24.33,24.34,24.21,24.22,164952.24099926522,9.4626,9.4665,9.4159,9.4198,164952.241
2011-11-23 10:45:00,24.22,24.24,24.15,24.16,82292.43203526818,9.4198,9.4276,9.3926,9.3965,82292.432
2011-11-23 10:50:00,24.15,24.21,24.15,24.2,69679.15748224345,9.3926,9.4159,9.3926,9.412,69679.1575
2011-11-23 10:55:00,24.2,24.2,24.12,24.13,89272.59368111682,9.412,9.412,9.3809,9.3848,89272.5937
2011-11-23 11:00:00,24.13,24.2,24.09,24.09,127112.41734019102,9.3848,9.412,9.3693,9.3693,127112.4173
2011-11-23 11:05:00,24.09,24.11,23.95,23.95,351457.2618172912,9.3693,9.377,9.3148,9.3148,351457.2618
2011-11-23 11:10:00,23.95,23.96,23.89,23.9,220915.9931422973,9.3148,9.3187,9.2915,9.2954,220915.9931
2011-11-23 11:15:00,23.9,23.95,23.89,23.94,277124.6632378153,9.2954,9.3148,9.2915,9.3109,277124.6632
2011-11-23 11:20:00,23.94,23.98,23.91,23.94,250428.60641685035,9.3109,9.3265,9.2993,9.3109,250428.6064
2011-11-23 11:25:00,23.94,23.96,23.88,23.89,117927.99412196912,9.3109,9.3187,9.2876,9.2915,117927.9941
2011-11-23 11:30:00,23.89,23.92,23.83,23.9,144991.42787166298,9.2915,9.3031,9.2681,9.2954,144991.4279
2011-11-23 11:35:00,23.89,24.02,23.88,24.0,120254.71467058537,9.2915,9.342,9.2876,9.3343,120254.7147
2011-11-23 11:40:00,24.0,24.02,23.96,24.0,48861.13152094048,9.3343,9.342,9.3187,9.3343,48861.1315
2011-11-23 11:45:00,24.0,24.02,23.97,24.02,65025.716385011016,9.3343,9.342,9.3226,9.342,65025.7164
2011-11-23 11:50:00,24.02,24.09,24.01,24.06,57923.095762919416,9.342,9.3693,9.3382,9.3576,57923.0958
2011-11-23 11:55:00,24.06,24.06,24.0,24.03,57310.80088170463,9.3576,9.3576,9.3343,9.3459,57310.8009
2011-11-23 12:00:00,24.03,24.07,24.03,24.07,82904.72691648298,9.3459,9.3615,9.3459,9.3615,82904.7269
2011-11-23 12:05:00,24.07,24.07,24.02,24.06,58412.93166789125,9.3615,9.3615,9.342,9.3576,58412.9317
2011-11-23 12:10:00,24.06,24.07,24.01,24.01,30737.20303698261,9.3576,9.3615,9.3382,9.3382,30737.203
2011-11-23 12:15:00,24.01,24.06,23.98,24.0,43962.77247122214,9.3382,9.3576,9.3265,9.3343,43962.7725
2011-11-23 12:20:00,24.01,24.03,23.98,24.02,34410.972324271366,9.3382,9.3459,9.3265,9.342,34410.9723
2011-11-23 12:25:00,24.01,24.04,23.96,23.96,27430.810678422728,9.3382,9.3498,9.3187,9.3187,27430.8107
2011-11-23 12:30:00,23.96,23.98,23.93,23.93,35758.02106294391,9.3187,9.3265,9.307,9.307,35758.0211
2011-11-23 12:35:00,23.93,23.97,23.92,23.92,28532.94146460936,9.307,9.3226,9.3031,9.3031,28532.9415
2011-11-23 12:40:00,23.92,23.95,23.9,23.93,47514.082782267935,9.3031,9.3148,9.2954,9.307,47514.0828
2011-11-23 12:45:00,23.93,23.98,23.93,23.95,51800.14695077149,9.307,9.3265,9.307,9.3148,51800.147
2011-11-23 12:50:00,23.94,24.06,23.94,24.06,44207.69042370805,9.3109,9.3576,9.3109,9.3576,44207.6904
2011-11-23 12:55:00,24.05,24.09,24.03,24.08,69924.07543472936,9.3537,9.3693,9.3459,9.3654,69924.0754
2011-11-23 13:00:00,24.07,24.07,24.02,24.05,54249.32647563066,9.3615,9.3615,9.342,9.3537,54249.3265
2011-11-23 13:05:00,24.05,24.09,24.04,24.07,40166.54420769042,9.3537,9.3693,9.3498,9.3615,40166.5442
2011-11-23 13:10:00,24.07,24.08,24.01,24.01,45064.90325740876,9.3615,9.3654,9.3382,9.3382,45064.9033
2011-11-23 13:15:00,24.01,24.05,24.0,24.05,24736.71320107764,9.3382,9.3537,9.3343,9.3537,24736.7132
2011-11-23 13:20:00,24.05,24.07,24.0,24.02,26940.974773450893,9.3537,9.3615,9.3343,9.342,26940.9748
2011-11-23 13:25:00,24.02,24.09,24.01,24.09,41391.133970120005,9.342,9.3693,9.3382,9.3693,41391.134
2011-11-23 13:30:00,24.1,24.1,24.06,24.07,41636.051922605926,9.3732,9.3732,9.3576,9.3615,41636.0519
2011-11-23 13:35:00,24.07,24.09,24.04,24.05,30002.449179524858,9.3615,9.3693,9.3498,9.3537,30002.4492
2011-11-23 13:40:00,24.05,24.05,23.98,23.98,37105.06980161645,9.3537,9.3537,9.3265,9.3265,37105.0698
2011-11-23 13:45:00,23.98,24.02,23.98,24.01,59759.9804065638,9.3265,9.342,9.3265,9.3382,59759.9804
2011-11-23 13:50:00,24.0,24.04,23.98,24.02,35268.185157972075,9.3343,9.3498,9.3265,9.342,35268.1852
2011-11-23 13:55:00,24.02,24.02,23.93,23.96,42003.4288513348,9.342,9.342,9.307,9.3187,42003.4289
2011-11-23 14:00:00,23.96,24.0,23.91,23.99,69924.07543472936,9.3187,9.3343,9.2993,9.3304,69924.0754
2011-11-23 14:05:00,23.99,24.01,23.94,23.98,76781.77810433504,9.3304,9.3382,9.3109,9.3265,76781.7781
2011-11-23 14:10:00,23.98,24.03,23.97,24.01,372152.8288023512,9.3265,9.3459,9.3226,9.3382,372152.8288
2011-11-23 14:15:00,24.01,24.05,23.98,24.04,365662.5030614744,9.3382,9.3537,9.3265,9.3498,365662.5031
2011-11-23 14:20:00,24.04,24.04,24.02,24.03,45922.11609110948,9.3498,9.3498,9.342,9.3459,45922.1161
2011-11-23 14:25:00,24.03,24.04,23.98,24.02,52657.3597844722,9.3459,9.3498,9.3265,9.342,52657.3598
2011-11-23 14:30:00,24.03,24.07,24.02,24.05,54739.162380602495,9.3459,9.3615,9.342,9.3537,54739.1624
2011-11-23 14:35:00,24.05,24.11,24.04,24.08,77149.15503306391,9.3537,9.377,9.3498,9.3654,77149.155
2011-11-23 14:40:00,24.07,24.1,24.03,24.03,44330.14939995101,9.3615,9.3732,9.3459,9.3459,44330.1494
2011-11-23 14:45:00,24.04,24.08,24.03,24.06,57800.636786676456,9.3498,9.3654,9.3459,9.3576,57800.6368
2011-11-23 14:50:00,24.06,24.07,24.03,24.07,41268.67499387705,9.3576,9.3615,9.3459,9.3615,41268.675
2011-11-23 14:55:00,24.06,24.07,24.02,24.02,38207.20058780308,9.3576,9.3615,9.342,9.342,38207.2006
2011-11-23 15:00:00,24.03,24.13,24.01,24.09,156502.5716385011,9.3459,9.3848,9.3382,9.3693,156502.5716
2011-11-23 15:05:00,24.08,24.14,24.07,24.13,115111.43766838108,9.3654,9.3887,9.3615,9.3848,115111.4377
2011-11-23 15:10:00,24.13,24.21,24.12,24.2,159564.04604457505,9.3848,9.4159,9.3809,9.412,159564.046
2011-11-23 15:15:00,24.2,24.22,24.12,24.13,106294.39137888806,9.412,9.4198,9.3809,9.3848,106294.3914
2011-11-23 15:20:00,24.13,24.16,24.07,24.1,102743.08106784229,9.3848,9.3965,9.3615,9.3732,102743.0811
2011-11-23 15:25:00,24.1,24.12,24.07,24.1,105682.09649767326,9.3732,9.3809,9.3615,9.3732,105682.0965
2011-11-23 15:30:00,24.11,24.15,24.09,24.15,123193.73010041636,9.377,9.3926,9.3693,9.3926,123193.7301
2011-11-23 15:35:00,24.15,24.16,24.11,24.15,140460.4457506735,9.3926,9.3965,9.377,9.3926,140460.4458
2011-11-23 15:40:00,24.15,24.24,24.14,24.24,175238.79500367376,9.3926,9.4276,9.3887,9.4276,175238.795
2011-11-23 15:45:00,24.23,24.24,24.15,24.15,218956.64952241,9.4237,9.4276,9.3926,9.3926,218956.6495
2011-11-23 15:50:00,24.15,24.2,24.13,24.17,204996.3262307127,9.3926,9.412,9.3848,9.4004,204996.3262
2011-11-23 15:55:00,24.17,24.17,23.98,23.99,476242.958608866,9.4004,9.4004,9.3265,9.3304,476242.9586
2011-11-25 09:30:00,23.84,23.98,23.78,23.95,55351.45726181729,9.272,9.3265,9.2487,9.3148,55351.4573
2011-11-25 09:35:00,23.96,24.13,23.95,24.09,78741.12172422238,9.3187,9.3848,9.3148,9.3693,78741.1217
2011-11-25 09:40:00,24.11,24.15,24.07,24.13,39554.24932647563,9.377,9.3926,9.3615,9.3848,39554.2493
2011-11-25 09:45:00,24.13,24.15,24.04,24.08,104824.88366397256,9.3848,9.3926,9.3498,9.3654,104824.8837
2011-11-25 09:50:00,24.08,24.16,24.07,24.09,52167.52387950036,9.3654,9.3965,9.3615,9.3693,52167.5239
2011-11-25 09:55:00,24.1,24.19,24.1,24.11,77516.53196179279,9.3732,9.4082,9.3732,9.377,77516.532
2011-11-25 10:00:00,24.11,24.21,24.09,24.21,117315.69924075434,9.377,9.4159,9.3693,9.4159,117315.6992
2011-11-25 10:05:00,24.2,24.29,24.2,24.24,109723.24271369092,9.412,9.4471,9.412,9.4276,109723.2427
2011-11-25 10:10:00,24.24,24.29,24.21,24.29,74944.89346069067,9.4276,9.4471,9.4159,9.4471,74944.8935
2011-11-25 10:15:00,24.28,24.33,24.2,24.32,70536.37031594415,9.4432,9.4626,9.412,9.4587,70536.3703
2011-11-25 10:20:00,24.31,24.31,24.26,24.29,40166.54420769042,9.4548,9.4548,9.4354,9.4471,40166.5442
2011-11-25 10:25:00,24.29,24.33,24.24,24.26,79230.95762919422,9.4471,9.4626,9.4276,9.4354,79230.9576
2011-11-25 10:30:00,24.27,24.29,24.23,24.25,40533.921136419296,9.4393,9.4471,9.4237,9.4315,40533.9211
2011-11-25 10:35:00,24.26,24.36,24.24,24.3,48248.83663972569,9.4354,9.4743,9.4276,9.4509,48248.8366
2011-11-25 10:40:00,24.29,24.36,24.29,24.34,39309.33137398971,9.4471,9.4743,9.4471,9.4665,39309.3314
2011-11-25 10:45:00,24.34,24.38,24.31,24.34,44942.44428116581,9.4665,9.4821,9.4548,9.4665,44942.4443
2011-11-25 10:50:00,24.33,24.39,24.3,24.34,58290.47269164829,9.4626,9.4859,9.4509,9.4665,58290.4727
2011-11-25 10:55:00,24.34,24.36,24.3,24.32,42860.64168503551,9.4665,9.4743,9.4509,9.4587,42860.6417
2011-11-25 11:00:00,24.33,24.35,24.29,24.32,43105.55963752143,9.4626,9.4704,9.4471,9.4587,43105.5596
2011-11-25 11:05:00,24.32,24.34,24.31,24.32,30492.28508449669,9.4587,9.4665,9.4548,9.4587,30492.2851
2011-11-25 11:10:00,24.32,24.38,24.32,24.33,63433.74969385256,9.4587,9.4821,9.4587,9.4626,63433.7497
2011-11-25 11:15:00,24.33,24.38,24.3,24.36,39676.70830271859,9.4626,9.4821,9.4509,9.4743,39676.7083
2011-11-25 11:20:00,24.37,24.42,24.35,24.42,36982.6108253735,9.4782,9.4976,9.4704,9.4976,36982.6108
2011-11-25 11:25:00,24.42,24.45,24.37,24.37,71393.58314964487,9.4976,9.5093,9.4782,9.4782,71393.5831
2011-11-25 11:30:00,24.37,24.42,24.37,24.42,41758.51089884888,9.4782,9.4976,9.4782,9.4976,41758.5109
2011-11-25 11:35:00,24.42,24.42,24.34,24.38,70536.37031594415,9.4976,9.4976,9.4665,9.4821,70536.3703
2011-11-25 11:40:00,24.38,24.4,24.33,24.33,48861.13152094048,9.4821,9.4898,9.4626,9.4626,48861.1315
2011-11-25 11:45:00,24.32,24.33,24.29,24.33,47269.16482978202,9.4587,9.4626,9.4471,9.4626,47269.1648
2011-11-25 11:50:00,24.33,24.35,24.24,24.24,66985.06000489835,9.4626,9.4704,9.4276,9.4276,66985.06
2011-11-25 11:55:00,24.24,24.29,24.24,24.24,61596.86505020817,9.4276,9.4471,9.4276,9.4276,61596.8651
2011-11-25 12:00:00,24.24,24.29,24.24,24.25,49473.42640215527,9.4276,9.4471,9.4276,9.4315,49473.4264
2011-11-25 12:05:00,24.25,24.26,24.2,24.23,52167.52387950036,9.4315,9.4354,9.412,9.4237,52167.5239
2011-11-25 12:10:00,24.22,24.23,24.16,24.23,44697.52632867989,9.4198,9.4237,9.3965,9.4237,44697.5263
2011-11-25 12:15:00,24.23,24.25,24.18,24.24,52902.27773695812,9.4237,9.4315,9.4043,9.4276,52902.2777
2011-11-25 12:20:00,24.24,24.25,24.22,24.24,42615.7237325496,9.4276,9.4315,9.4198,9.4276,42615.7237
2011-11-25 12:25:00,24.24,24.31,24.24,24.31,62209.15993142297,9.4276,9.4548,9.4276,9.4548,62209.1599
2011-11-25 12:30:00,24.3,24.33,24.25,24.33,60372.27528777859,9.4509,9.4626,9.4315,9.4626,60372.2753
2011-11-25 12:35:00,24.33,24.33,24.24,24.26,76169.48322312025,9.4626,9.4626,9.4276,9.4354,76169.4832
2011-11-25 12:40:00,24.26,24.29,24.24,24.25,145726.18172912073,9.4354,9.4471,9.4276,9.4315,145726.1817
2011-11-25 12:45:00,24.25,24.34,24.25,24.34,124050.94293411706,9.4315,9.4665,9.4315,9.4665,124050.9429
2011-11-25 12:50:00,24.34,24.38,24.31,24.33,157237.32549595885,9.4665,9.4821,9.4548,9.4626,157237.3255
2011-11-25 12:55:00,24.33,24.33,24.24,24.26,327700.22042615723,9.4626,9.4626,9.4276,9.4354,327700.2204
2011-11-28 09:30:00,25.0,25.12,24.91,25.0,194954.6901787901,9.7232,9.7699,9.6882,9.7232,194954.6902
2011-11-28 09:35:00,25.0,25.21,24.99,25.2,206220.9159931423,9.7232,9.8049,9.7193,9.801,206220.916
2011-11-28 09:40:00,25.2,25.29,25.18,25.2,87925.54494244428,9.801,9.836,9.7932,9.801,87925.5449
2011-11-28 09:45:00,25.21,25.22,25.16,25.22,76781.77810433504,9.8049,9.8088,9.7854,9.8088,76781.7781
2011-11-28 09:50:00,25.22,25.35,25.22,25.31,175361.2539799167,9.8088,9.8593,9.8088,9.8438,175361.254
2011-11-28 09:55:00,25.31,25.31,25.27,25.29,112049.96326230712,9.8438,9.8438,9.8282,9.836,112049.9633
2011-11-28 10:00:00,25.3,25.3,25.17,25.19,136174.38158216997,9.8399,9.8399,9.7893,9.7971,136174.3816
2011-11-28 10:05:00,25.19,25.29,25.19,25.29,150257.1638501102,9.7971,9.836,9.7971,9.836,150257.1639
2011-11-28 10:10:00,25.3,25.38,25.3,25.31,201445.01591966688,9.8399,9.871,9.8399,9.8438,201445.0159
2011-11-28 10:15:00,25.31,25.4,25.31,25.36,156992.40754347292,9.8438,9.8788,9.8438,9.8632,156992.4075
2011-11-28 10:20:00,25.36,25.38,25.31,25.31,83394.5628214548,9.8632,9.871,9.8438,9.8438,83394.5628
2011-11-28 10:25:00,25.31,25.38,25.31,25.36,94293.41170707812,9.8438,9.871,9.8438,9.8632,94293.4117
2011-11-28 10:30:00,25.37,25.44,25.37,25.39,205731.08008817045,9.8671,9.8943,9.8671,9.8749,205731.0801
2011-11-28 10:35:00,25.39,25.48,25.34,25.35,128704.38403134947,9.8749,9.9099,9.8554,9.8593,128704.384
2011-11-28 10:40:00,25.34,25.4,25.33,25.39,61841.783002694094,9.8554,9.8788,9.8515,9.8749,61841.783
2011-11-28 10:45:00,25.4,25.4,25.36,25.4,79475.87558168013,9.8788,9.8788,9.8632,9.8788,79475.8756
2011-11-28 10:50:00,25.39,25.41,25.35,25.41,200710.2620622092,9.8749,9.8827,9.8593,9.8827,200710.2621
2011-11-28 10:55:00,25.41,25.42,25.31,25.36,226916.4829782023,9.8827,9.8865,9.8438,9.8632,226916.483
2011-11-28 11:00:00,25.36,25.42,25.36,25.4,208915.01347048732,9.8632,9.8865,9.8632,9.8788,208915.0135
2011-11-28 11:05:00,25.4,25.4,25.36,25.39,270144.50159196666,9.8788,9.8788,9.8632,9.8749,270144.5016
2011-11-28 11:10:00,25.39,25.43,25.37,25.4,105559.63752143033,9.8749,9.8904,9.8671,9.8788,105559.6375
2011-11-28 11:15:00,25.4,25.46,25.39,25.45,126867.49938770512,9.8788,9.9021,9.8749,9.8982,126867.4994
2011-11-28 11:20:00,25.45,25.48,25.4,25.45,106661.76830761692,9.8982,9.9099,9.8788,9.8982,106661.7683
2011-11-28 11:25:00,25.45,25.52,25.43,25.52,135562.08670095517,9.8982,9.9254,9.8904,9.9254,135562.0867
2011-11-28 11:30:00,25.52,25.56,25.5,25.52,123561.10702914523,9.9254,9.941,9.9177,9.9254,123561.107
2011-11-28 11:35:00,25.52,25.52,25.48,25.5,83761.93975018368,9.9254,9.9254,9.9099,9.9177,83761.9398
2011-11-28 11:40:00,25.49,25.53,25.49,25.49,142419.78937056084,9.9138,9.9293,9.9138,9.9138,142419.7894
2011-11-28 11:45:00,25.49,25.49,25.45,25.45,87680.62698995836,9.9138,9.9138,9.8982,9.8982,87680.627
2011-11-28 11:50:00,25.45,25.45,25.4,25.42,142787.16629928973,9.8982,9.8982,9.8788,9.8865,142787.1663
2011-11-28 11:55:00,25.43,25.44,25.41,25.43,89272.59368111682,9.8904,9.8943,9.8827,9.8904,89272.5937
2011-11-28 12:00:00,25.42,25.43,25.39,25.4,121724.22238550083,9.8865,9.8904,9.8749,9.8788,121724.2224
2011-11-28 12:05:00,25.4,25.44,25.35,25.35,218221.89566495223,9.8788,9.8943,9.8593,9.8593,218221.8957
2011-11-28 12:10:00,25.35,25.4,25.34,25.34,125520.45064903256,9.8593,9.8788,9.8554,9.8554,125520.4506
2011-11-28 12:15:00,25.35,25.36,25.3,25.31,121601.7634092579,9.8593,9.8632,9.8399,9.8438,121601.7634
2011-11-28 12:20:00,25.31,25.35,25.27,25.3,60004.89835904972,9.8438,9.8593,9.8282,9.8399,60004.8984
2011-11-28 12:25:00,25.3,25.31,25.23,25.23,53881.949546901786,9.8399,9.8438,9.8126,9.8126,53881.9495
2011-11-28 12:30:00,25.23,25.24,25.18,25.21,40166.54420769042,9.8126,9.8165,9.7932,9.8049,40166.5442
2011-11-28 12:35:00,25.2,25.22,25.16,25.21,95273.0835170218,9.801,9.8088,9.7854,9.8049,95273.0835
2011-11-28 12:40:00,25.2,25.22,25.19,25.21,61351.94709772226,9.801,9.8088,9.7971,9.8049,61351.9471
2011-11-28 12:45:00,25.22,25.23,25.21,25.21,32574.087680626988,9.8088,9.8126,9.8049,9.8049,32574.0877
2011-11-28 12:50:00,25.21,25.27,25.21,25.22,60249.81631153563,9.8049,9.8282,9.8049,9.8088,60249.8163
2011-11-28 12:55:00,25.22,25.22,25.13,25.17,104702.4246877296,9.8088,9.8088,9.7738,9.7893,104702.4247
2011-11-28 13:00:00,25.17,25.18,25.11,25.12,134582.4148910115,9.7893,9.7932,9.766,9.7699,134582.4149
2011-11-28 13:05:00,25.11,25.11,25.08,25.11,109233.40680871908,9.766,9.766,9.7543,9.766,109233.4068
2011-11-28 13:10:00,25.11,25.11,25.07,25.09,62086.70095518001,9.766,9.766,9.7504,9.7582,62086.701
2011-11-28 13:15:00,25.09,25.11,25.09,25.11,65393.09331373989,9.7582,9.766,9.7582,9.766,65393.0933
2011-11-28 13:20:00,25.11,25.14,25.09,25.11,226916.4829782023,9.766,9.7776,9.7582,9.766,226916.483
2011-11-28 13:25:00,25.11,25.12,25.09,25.11,106416.85035513104,9.766,9.7699,9.7582,9.766,106416.8504
2011-11-28 13:30:00,25.11,25.15,25.1,25.12,77761.44991427871,9.766,9.7815,9.7621,9.7699,77761.4499
2011-11-28 13:35:00,25.12,25.14,25.11,25.14,66617.68307616947,9.7699,9.7776,9.766,9.7776,66617.6831
2011-11-28 13:40:00,25.14,25.18,25.13,25.16,239162.38060249813,9.7776,9.7932,9.7738,9.7854,239162.3806
2011-11-28 13:45:00,25.17,25.17,25.1,25.13,280431.0555963752,9.7893,9.7893,9.7621,9.7738,280431.0556
2011-11-28 13:50:00,25.13,25.13,25.03,25.05,104579.96571148664,9.7738,9.7738,9.7349,9.7426,104579.9657
2011-11-28 13:55:00,25.04,25.05,25.01,25.02,186382.561841783,9.7387,9.7426,9.7271,9.731,186382.5618
2011-11-28 14:00:00,25.03,25.06,25.02,25.05,299167.2789615479,9.7349,9.7465,9.731,9.7426,299167.279
2011-11-28 14:05:00,25.04,25.08,25.0,25.02,274430.5657604702,9.7387,9.7543,9.7232,9.731,274430.5658
2011-11-28 14:10:00,25.01,25.09,25.01,25.08,221283.37007102612,9.7271,9.7582,9.7271,9.7543,221283.3701
2011-11-28 14:15:00,25.08,25.11,25.07,25.09,43962.77247122214,9.7543,9.766,9.7504,9.7582,43962.7725
2011-11-28 14:20:00,25.1,25.14,25.07,25.09,53147.19568944403,9.7621,9.7776,9.7504,9.7582,53147.1957
2011-11-28 14:25:00,25.09,25.1,25.05,25.08,79108.49865295125,9.7582,9.7621,9.7426,9.7543,79108.4987
2011-11-28 14:30:00,25.08,25.09,25.05,25.06,52657.3597844722,9.7543,9.7582,9.7426,9.7465,52657.3598
2011-11-28 14:35:00,25.07,25.11,25.06,25.08,57310.80088170463,9.7504,9.766,9.7465,9.7543,57310.8009
2011-11-28 14:40:00,25.08,25.1,25.05,25.09,55473.91623806024,9.7543,9.7621,9.7426,9.7582,55473.9162
2011-11-28 14:45:00,25.09,25.11,25.06,25.08,53637.031594415865,9.7582,9.766,9.7465,9.7543,53637.0316
2011-11-28 14:50:00,25.08,25.08,25.0,25.04,94293.41170707812,9.7543,9.7543,9.7232,9.7387,94293.4117
2011-11-28 14:55:00,25.04,25.05,24.99,25.01,68332.1087435709,9.7387,9.7426,9.7193,9.7271,68332.1087
2011-11-28 15:00:00,25.02,25.08,25.01,25.05,67597.35488611314,9.731,9.7543,9.7271,9.7426,67597.3549
2011-11-28 15:05:00,25.05,25.05,24.92,24.95,87068.33210874356,9.7426,9.7426,9.6921,9.7037,87068.3321
2011-11-28 15:10:00,24.95,24.98,24.93,24.96,53881.949546901786,9.7037,9.7154,9.696,9.7076,53881.9495
2011-11-28 15:15:00,24.96,24.98,24.87,24.98,153930.93313739897,9.7076,9.7154,9.6726,9.7154,153930.9331
2011-11-28 15:20:00,24.98,25.05,24.95,25.03,84006.8577026696,9.7154,9.7426,9.7037,9.7349,84006.8577
2011-11-28 15:25:00,25.02,25.03,24.99,24.99,80578.00636786676,9.731,9.7349,9.7193,9.7193,80578.0064
2011-11-28 15:30:00,24.99,25.04,24.96,24.98,145848.64070536368,9.7193,9.7387,9.7076,9.7154,145848.6407
2011-11-28 15:35:00,24.97,25.07,24.97,25.02,185280.4310555964,9.7115,9.7504,9.7115,9.731,185280.4311
2011-11-28 15:40:00,25.02,25.02,24.96,24.99,222997.7957384276,9.731,9.731,9.7076,9.7193,222997.7957
2011-11-28 15:45:00,24.99,25.0,24.91,24.93,291084.98652951256,9.7193,9.7232,9.6882,9.696,291084.9865
2011-11-28 15:50:00,24.93,25.02,24.92,25.01,364805.29022777366,9.696,9.731,9.6921,9.7271,364805.2902
2011-11-28 15:55:00,25.01,25.13,25.0,25.12,512000.9796718099,9.7271,9.7738,9.7232,9.7699,512000.9797
2011-11-29 09:30:00,25.28,25.31,25.07,25.09,41146.21601763409,9.8321,9.8438,9.7504,9.7582,41146.216
2011-11-29 09:35:00,25.09,25.16,25.08,25.13,49718.3443546412,9.7582,9.7854,9.7543,9.7738,49718.3444
2011-11-29 09:40:00,25.13,25.23,25.13,25.22,38574.57751653196,9.7738,9.8126,9.7738,9.8088,38574.5775
2011-11-29 09:45:00,25.22,25.29,25.2,25.27,62454.07788390889,9.8088,9.836,9.801,9.8282,62454.0779
2011-11-29 09:50:00,25.27,25.38,25.27,25.36,74944.89346069067,9.8282,9.871,9.8282,9.8632,74944.8935
2011-11-29 09:55:00,25.36,25.38,25.29,25.36,34043.59539554249,9.8632,9.871,9.836,9.8632,34043.5954
2011-11-29 10:00:00,25.37,25.52,25.3,25.36,212956.159686505,9.8671,9.9254,9.8399,9.8632,212956.1597
2011-11-29 10:05:00,25.36,25.4,25.31,25.37,102987.99902032818,9.8632,9.8788,9.8438,9.8671,102987.999
2011-11-29 10:10:00,25.37,25.4,25.34,25.36,103232.9169728141,9.8671,9.8788,9.8554,9.8632,103232.917
2011-11-29 10:15:00,25.37,25.42,25.34,25.36,119152.58388439871,9.8671,9.8865,9.8554,9.8632,119152.5839
2011-11-29 10:20:00,25.36,25.4,25.35,25.37,103110.45799657116,9.8632,9.8788,9.8593,9.8671,103110.458
2011-11-29 10:25:00,25.37,25.41,25.31,25.32,65882.92921871172,9.8671,9.8827,9.8438,9.8476,65882.9292
2011-11-29 10:30:00,25.31,25.33,25.29,25.31,72128.33700710261,9.8438,9.8515,9.836,9.8438,72128.337
2011-11-29 10:35:00,25.31,25.32,25.26,25.32,91354.39627724711,9.8438,9.8476,9.8243,9.8476,91354.3963
2011-11-29 10:40:00,25.32,25.32,25.29,25.31,120499.63262307126,9.8476,9.8476,9.836,9.8438,120499.6326
2011-11-29 10:45:00,25.3,25.31,25.25,25.27,79475.87558168013,9.8399,9.8438,9.8204,9.8282,79475.8756
2011-11-29 10:50:00,25.27,25.31,25.27,25.27,58045.55473916238,9.8282,9.8438,9.8282,9.8282,58045.5547
2011-11-29 10:55:00,25.27,25.29,25.22,25.29,50453.09821209894,9.8282,9.836,9.8088,9.836,50453.0982
2011-11-29 11:00:00,25.28,25.3,25.19,25.2,137276.51236835658,9.8321,9.8399,9.7971,9.801,137276.5124
2011-11-29 11:05:00,25.21,25.22,25.15,25.19,65760.47024246877,9.8049,9.8088,9.7815,9.7971,65760.4702
2011-11-29 11:10:00,25.19,25.23,25.18,25.23,92701.44501591966,9.7971,9.8126,9.7932,9.8126,92701.445
2011-11-29 11:15:00,25.23,25.27,25.22,25.25,57923.095762919416,9.8126,9.8282,9.8088,9.8204,57923.0958
2011-11-29 11:20:00,25.24,25.27,25.18,25.21,96497.67327945138,9.8165,9.8282,9.7932,9.8049,96497.6733
2011-11-29 11:25:00,25.21,25.27,25.21,25.22,69801.6164584864,9.8049,9.8282,9.8049,9.8088,69801.6165
2011-11-29 11:30:00,25.22,25.29,25.21,25.28,82659.80896399706,9.8088,9.836,9.8049,9.8321,82659.809
2011-11-29 11:35:00,25.29,25.31,25.28,25.29,61474.40607396522,9.836,9.8438,9.8321,9.836,61474.4061
2011-11-29 11:40:00,25.3,25.31,25.22,25.22,64168.50355131031,9.8399,9.8438,9.8088,9.8088,64168.5036
2011-11-29 11:45:00,25.22,25.23,25.2,25.22,49350.96742591231,9.8088,9.8126,9.801,9.8088,49350.9674
2011-11-29 11:50:00,25.21,25.24,25.16,25.2,95640.46044575066,9.8049,9.8165,9.7854,9.801,95640.4604
2011-11-29 11:55:00,25.19,25.2,25.15,25.18,54126.8674993877,9.7971,9.801,9.7815,9.7932,54126.8675
2011-11-29 12:00:00,25.18,25.27,25.18,25.25,59025.226549106046,9.7932,9.8282,9.7932,9.8204,59025.2265
2011-11-29 12:05:00,25.26,25.31,25.26,25.28,113641.9299534656,9.8243,9.8438,9.8243,9.8321,113641.93
2011-11-29 12:10:00,25.29,25.31,25.28,25.3,106906.68626010286,9.836,9.8438,9.8321,9.8399,106906.6863
2011-11-29 12:15:00,25.3,25.36,25.3,25.33,114866.51971589516,9.8399,9.8632,9.8399,9.8515,114866.5197
2011-11-29 12:20:00,25.34,25.37,25.33,25.36,50085.72128337007,9.8554,9.8671,9.8515,9.8632,50085.7213
2011-11-29 12:25:00,25.36,25.44,25.36,25.44,179279.9412196914,9.8632,9.8943,9.8632,9.8943,179279.9412
2011-11-29 12:30:00,25.44,25.44,25.36,25.36,102498.16311535636,9.8943,9.8943,9.8632,9.8632,102498.1631
2011-11-29 12:35:00,25.37,25.37,25.31,25.34,111315.20940484936,9.8671,9.8671,9.8438,9.8554,111315.2094
2011-11-29 12:40:00,25.35,25.36,25.3,25.31,74577.51653196178,9.8593,9.8632,9.8399,9.8438,74577.5165
2011-11-29 12:45:00,25.31,25.36,25.3,25.36,47024.2468772961,9.8438,9.8632,9.8399,9.8632,47024.2469
2011-11-29 12:50:00,25.36,25.41,25.34,25.39,89517.51163360274,9.8632,9.8827,9.8554,9.8749,89517.5116
2011-11-29 12:55:00,25.39,25.4,25.36,25.38,85476.3654175851,9.8749,9.8788,9.8632,9.871,85476.3654
2011-11-29 13:00:00,25.37,25.39,25.31,25.35,87068.33210874356,9.8671,9.8749,9.8438,9.8593,87068.3321
2011-11-29 13:05:00,25.34,25.36,25.29,25.36,151236.83566005388,9.8554,9.8632,9.836,9.8632,151236.8357
2011-11-29 13:10:00,25.35,25.44,25.34,25.43,68944.40362478569,9.8593,9.8943,9.8554,9.8904,68944.4036
2011-11-29 13:15:00,25.43,25.45,25.41,25.42,43595.39554249327,9.8904,9.8982,9.8827,9.8865,43595.3955
2011-11-29 13:20:00,25.42,25.48,25.41,25.46,48861.13152094048,9.8865,9.9099,9.8827,9.9021,48861.1315
2011-11-29 13:25:00,25.46,25.49,25.45,25.47,32206.71075189811,9.9021,9.9138,9.8982,9.906,32206.7108
2011-11-29 13:30:00,25.46,25.46,25.36,25.36,55473.91623806024,9.9021,9.9021,9.8632,9.8632,55473.9162
2011-11-29 13:35:00,25.36,25.38,25.32,25.37,114499.14278716627,9.8632,9.871,9.8476,9.8671,114499.1428
2011-11-29 13:40:00,25.37,25.37,25.31,25.31,148910.11511143766,9.8671,9.8671,9.8438,9.8438,148910.1151
2011-11-29 13:45:00,25.31,25.31,25.26,25.27,78128.82684300758,9.8438,9.8438,9.8243,9.8282,78128.8268
2011-11-29 13:50:00,25.27,25.3,25.22,25.27,91599.31422973303,9.8282,9.8399,9.8088,9.8282,91599.3142
2011-11-29 13:55:00,25.27,25.31,25.25,25.28,65025.716385011016,9.8282,9.8438,9.8204,9.8321,65025.7164
2011-11-29 14:00:00,25.28,25.33,25.22,25.31,59147.68552534901,9.8321,9.8515,9.8088,9.8438,59147.6855
2011-11-29 14:05:00,25.31,25.31,25.25,25.26,47759.000734753856,9.8438,9.8438,9.8204,9.8243,47759.0007
2011-11-29 14:10:00,25.25,25.29,25.22,25.25,43962.77247122214,9.8204,9.836,9.8088,9.8204,43962.7725
2011-11-29 14:15:00,25.26,25.31,25.23,25.31,63188.83174136664,9.8243,9.8438,9.8126,9.8438,63188.8317
2011-11-29 14:20:00,25.31,25.36,25.3,25.36,75189.81141317658,9.8438,9.8632,9.8399,9.8632,75189.8114
2011-11-29 14:25:00,25.36,25.36,25.31,25.32,102498.16311535636,9.8632,9.8632,9.8438,9.8476,102498.1631
2011-11-29 14:30:00,25.31,25.36,25.31,25.34,65148.175361253976,9.8438,9.8632,9.8438,9.8554,65148.1754
2011-11-29 14:35:00,25.34,25.36,25.31,25.31,104702.4246877296,9.8554,9.8632,9.8438,9.8438,104702.4247
2011-11-29 14:40:00,25.31,25.37,25.31,25.36,45922.11609110948,9.8438,9.8671,9.8438,9.8632,45922.1161
2011-11-29 14:45:00,25.37,25.38,25.31,25.31,62209.15993142297,9.8671,9.871,9.8438,9.8438,62209.1599
2011-11-29 14:50:00,25.31,25.32,25.27,25.31,62943.91378888072,9.8438,9.8476,9.8282,9.8438,62943.9138
2011-11-29 14:55:00,25.31,25.36,25.3,25.31,42493.26475630664,9.8438,9.8632,9.8399,9.8438,42493.2648
2011-11-29 15:00:00,25.31,25.34,25.3,25.31,54249.32647563066,9.8438,9.8554,9.8399,9.8438,54249.3265
2011-11-29 15:05:00,25.31,25.32,25.28,25.29,50575.5571883419,9.8438,9.8476,9.8321,9.836,50575.5572
2011-11-29 15:10:00,25.3,25.39,25.3,25.38,68087.19079108498,9.8399,9.8749,9.8399,9.871,68087.1908
2011-11-29 15:15:00,25.39,25.44,25.37,25.4,119519.9608131276,9.8749,9.8943,9.8671,9.8788,119519.9608
2011-11-29 15:20:00,25.4,25.4,25.36,25.37,73475.38574577516,9.8788,9.8788,9.8632,9.8671,73475.3857
2011-11-29 15:25:00,25.38,25.4,25.33,25.33,51432.77002204261,9.871,9.8788,9.8515,9.8515,51432.77
2011-11-29 15:30:00,25.34,25.43,25.34,25.43,83517.02179769776,9.8554,9.8904,9.8554,9.8904,83517.0218
2011-11-29 15:35:00,25.43,25.45,25.37,25.4,267695.3220671075,9.8904,9.8982,9.8671,9.8788,267695.3221
2011-11-29 15:40:00,25.4,25.45,25.39,25.41,171197.64878765613,9.8788,9.8982,9.8749,9.8827,171197.6488
2011-11-29 15:45:00,25.42,25.5,25.41,25.45,338966.4462405094,9.8865,9.9177,9.8827,9.8982,338966.4462
2011-11-29 15:50:00,25.45,25.45,25.37,25.39,326108.25373499875,9.8982,9.8982,9.8671,9.8749,326108.2537
2011-11-29 15:55:00,25.39,25.43,25.38,25.4,390031.8393338231,9.8749,9.8904,9.871,9.8788,390031.8393
2011-11-30 09:30:00,26.15,26.2,26.02,26.06,228630.9086456037,10.1705,10.1899,10.1199,10.1355,228630.9086
2011-11-30 09:35:00,26.07,26.13,26.02,26.11,162135.68454567718,10.1393,10.1627,10.1199,10.1549,162135.6845
2011-11-30 09:40:00,26.11,26.3,26.11,26.29,201322.556943424,10.1549,10.2288,10.1549,10.2249,201322.5569
2011-11-30 09:45:00,26.27,26.53,26.26,26.47,242468.772961058,10.2171,10.3183,10.2132,10.2949,242468.773
2011-11-30 09:50:00,26.47,26.54,26.44,26.49,210262.06220915992,10.2949,10.3221,10.2832,10.3027,210262.0622
2011-11-30 09:55:00,26.47,26.52,26.37,26.38,158216.9973059025,10.2949,10.3144,10.256,10.2599,158216.9973
2011-11-30 10:00:00,26.38,26.46,26.29,26.3,173401.91036002935,10.2599,10.291,10.2249,10.2288,173401.9104
2011-11-30 10:05:00,26.3,26.32,26.2,26.21,141195.19960813125,10.2288,10.2366,10.1899,10.1938,141195.1996
2011-11-30 10:10:00,26.21,26.22,26.15,26.16,182586.33357825127,10.1938,10.1977,10.1705,10.1743,182586.3336
2011-11-30 10:15:00,26.16,26.18,26.11,26.15,173646.82831251528,10.1743,10.1821,10.1549,10.1705,173646.8283
2011-11-30 10:20:00,26.15,26.18,26.12,26.16,108008.81704628948,10.1705,10.1821,10.1588,10.1743,108008.817
2011-11-30 10:25:00,26.16,26.17,26.1,26.15,206220.9159931423,10.1743,10.1782,10.151,10.1705,206220.916
2011-11-30 10:30:00,26.15,26.21,26.11,26.13,164462.4050942934,10.1705,10.1938,10.1549,10.1627,164462.4051
2011-11-30 10:35:00,26.14,26.24,26.13,26.22,297820.2302228753,10.1666,10.2055,10.1627,10.1977,297820.2302
2011-11-30 10:40:00,26.23,26.28,26.23,26.24,130051.43277002205,10.2016,10.221,10.2016,10.2055,130051.4328
2011-11-30 10:45:00,26.23,26.27,26.22,26.25,84741.61156012735,10.2016,10.2171,10.1977,10.2094,84741.6116
2011-11-30 10:50:00,26.25,26.26,26.2,26.21,52167.52387950036,10.2094,10.2132,10.1899,10.1938,52167.5239
2011-11-30 10:55:00,26.21,26.25,26.2,26.25,70536.37031594415,10.1938,10.2094,10.1899,10.2094,70536.3703
2011-11-30 11:00:00,26.24,26.24,26.12,26.12,85353.90644134214,10.2055,10.2055,10.1588,10.1588,85353.9064
2011-11-30 11:05:00,26.13,26.16,26.11,26.13,172422.23855008572,10.1627,10.1743,10.1549,10.1627,172422.2386
2011-11-30 11:10:00,26.13,26.14,26.09,26.1,104335.04775900072,10.1627,10.1666,10.1471,10.151,104335.0478
2011-11-30 11:15:00,26.1,26.11,26.03,26.05,337986.7744305657,10.151,10.1549,10.1238,10.1316,337986.7744
2011-11-30 11:20:00,26.05,26.05,25.98,25.98,88782.75777614498,10.1316,10.1316,10.1043,10.1043,88782.7578
2011-11-30 11:25:00,25.98,25.98,25.94,25.97,91721.773205976,10.1043,10.1043,10.0888,10.1005,91721.7732
2011-11-30 11:30:00,25.96,26.01,25.95,26.01,52412.44183198628,10.0966,10.116,10.0927,10.116,52412.4418
2011-11-30 11:35:00,26.01,26.15,26.01,26.15,188464.3644379133,10.116,10.1705,10.116,10.1705,188464.3644
2011-11-30 11:40:00,26.15,26.18,26.14,26.15,153563.55620867008,10.1705,10.1821,10.1666,10.1705,153563.5562
2011-11-30 11:45:00,26.16,26.16,26.11,26.11,58290.47269164829,10.1743,10.1743,10.1549,10.1549,58290.4727
2011-11-30 11:50:00,26.11,26.14,26.09,26.11,46167.03404359539,10.1549,10.1666,10.1471,10.1549,46167.034
2011-11-30 11:55:00,26.1,26.1,26.01,26.05,45799.65711486652,10.151,10.151,10.116,10.1316,45799.6571
2011-11-30 12:00:00,26.05,26.06,26.03,26.03,34655.89027675729,10.1316,10.1355,10.1238,10.1238,34655.8903
2011-11-30 12:05:00,26.03,26.06,26.03,26.04,94415.87068332107,10.1238,10.1355,10.1238,10.1277,94415.8707
2011-11-30 12:10:00,26.05,26.05,26.03,26.05,36125.397991672784,10.1316,10.1316,10.1238,10.1316,36125.398
2011-11-30 12:15:00,26.05,26.11,26.04,26.1,96375.2143032084,10.1316,10.1549,10.1277,10.151,96375.2143
2011-11-30 12:20:00,26.1,26.13,26.1,26.11,80210.62943913788,10.151,10.1627,10.151,10.1549,80210.6294
2011-11-30 12:25:00,26.11,26.13,26.09,26.1,58168.01371540534,10.1549,10.1627,10.1471,10.151,58168.0137
2011-11-30 12:30:00,26.1,26.11,26.07,26.07,89639.9706098457,10.151,10.1549,10.1393,10.1393,89639.9706
2011-11-30 12:35:00,26.07,26.08,26.06,26.06,35635.56208670095,10.1393,10.1432,10.1355,10.1355,35635.5621
2011-11-30 12:40:00,26.07,26.08,26.03,26.03,38574.57751653196,10.1393,10.1432,10.1238,10.1238,38574.5775
2011-11-30 12:45:00,26.04,26.05,26.03,26.03,45922.11609110948,10.1277,10.1316,10.1238,10.1238,45922.1161
2011-11-30 12:50:00,26.03,26.07,26.03,26.07,28900.318393338228,10.1238,10.1393,10.1238,10.1393,28900.3184
2011-11-30 12:55:00,26.07,26.07,26.04,26.07,37962.28263531717,10.1393,10.1393,10.1277,10.1393,37962.2826
2011-11-30 13:00:00,26.06,26.09,26.05,26.07,26328.679892236098,10.1355,10.1471,10.1316,10.1393,26328.6799
2011-11-30 13:05:00,26.08,26.1,26.07,26.1,40533.921136419296,10.1432,10.151,10.1393,10.151,40533.9211
2011-11-30 13:10:00,26.1,26.11,26.08,26.1,49840.80333088415,10.151,10.1549,10.1432,10.151,49840.8033
2011-11-30 13:15:00,26.09,26.1,26.07,26.1,42738.18270879255,10.1471,10.151,10.1393,10.151,42738.1827
2011-11-30 13:20:00,26.1,26.13,26.08,26.12,67597.35488611314,10.151,10.1627,10.1432,10.1588,67597.3549
2011-11-30 13:25:00,26.12,26.13,26.11,26.11,31716.87484692628,10.1588,10.1627,10.1549,10.1549,31716.8748
2011-11-30 13:30:00,26.11,26.17,26.11,26.16,83027.18589272593,10.1549,10.1782,10.1549,10.1743,83027.1859
2011-11-30 13:35:00,26.17,26.2,26.14,26.14,106294.39137888806,10.1782,10.1899,10.1666,10.1666,106294.3914
2011-11-30 13:40:00,26.14,26.14,26.1,26.1,150257.1638501102,10.1666,10.1666,10.151,10.151,150257.1639
2011-11-30 13:45:00,26.1,26.11,26.04,26.04,135194.70977222628,10.151,10.1549,10.1277,10.1277,135194.7098
2011-11-30 13:50:00,26.04,26.04,25.97,25.97,127847.17119764876,10.1277,10.1277,10.1005,10.1005,127847.1712
2011-11-30 13:55:00,25.98,25.98,25.9,25.9,142787.16629928973,10.1043,10.1043,10.0732,10.0732,142787.1663
2011-11-30 14:00:00,25.9,25.93,25.87,25.88,181239.2848395788,10.0732,10.0849,10.0616,10.0654,181239.2848
2011-11-30 14:05:00,25.88,25.9,25.84,25.86,144746.50991917707,10.0654,10.0732,10.0499,10.0577,144746.5099
2011-11-30 14:10:00,25.86,25.89,25.82,25.83,142542.2483468038,10.0577,10.0693,10.0421,10.046,142542.2483
2011-11-30 14:15:00,25.83,25.84,25.71,25.72,316433.994611805,10.046,10.0499,9.9993,10.0032,316433.9946
2011-11-30 14:20:00,25.71,25.81,25.71,25.8,84741.61156012735,9.9993,10.0382,9.9993,10.0343,84741.6116
2011-11-30 14:25:00,25.8,25.85,25.8,25.8,135562.08670095517,10.0343,10.0538,10.0343,10.0343,135562.0867
2011-11-30 14:30:00,25.8,25.85,25.8,25.81,94660.788635807,10.0343,10.0538,10.0343,10.0382,94660.7886
2011-11-30 14:35:00,25.82,25.88,25.82,25.86,83149.64486896888,10.0421,10.0654,10.0421,10.0577,83149.6449
2011-11-30 14:40:00,25.86,25.92,25.85,25.89,116091.10947832475,10.0577,10.081,10.0538,10.0693,116091.1095
2011-11-30 14:45:00,25.89,25.91,25.81,25.81,92334.06808719078,10.0693,10.0771,10.0382,10.0382,92334.0681
2011-11-30 14:50:00,25.82,25.89,25.81,25.89,144991.42787166298,10.0421,10.0693,10.0382,10.0693,144991.4279
2011-11-30 14:55:00,25.89,25.98,25.89,25.98,147195.68944403622,10.0693,10.1043,10.0693,10.1043,147195.6894
2011-11-30 15:00:00,25.97,26.03,25.96,26.02,147930.443301494,10.1005,10.1238,10.0966,10.1199,147930.4433
2011-11-30 15:05:00,26.01,26.07,26.01,26.06,275410.2375704139,10.116,10.1393,10.116,10.1355,275410.2376
2011-11-30 15:10:00,26.06,26.11,26.06,26.11,205853.5390644134,10.1355,10.1549,10.1355,10.1549,205853.5391
2011-11-30 15:15:00,26.11,26.13,26.08,26.13,169605.68209649765,10.1549,10.1627,10.1432,10.1627,169605.6821
2011-11-30 15:20:00,26.13,26.13,26.07,26.07,155767.81778104333,10.1627,10.1627,10.1393,10.1393,155767.8178
2011-11-30 15:25:00,26.07,26.15,26.07,26.13,154665.68699485672,10.1393,10.1705,10.1393,10.1627,154665.687
2011-11-30 15:30:00,26.12,26.15,26.1,26.12,290105.31471956894,10.1588,10.1705,10.151,10.1588,290105.3147
2011-11-30 15:35:00,26.11,26.17,26.11,26.17,171565.025716385,10.1549,10.1782,10.1549,10.1782,171565.0257
2011-11-30 15:40:00,26.17,26.34,26.17,26.32,359417.0952730835,10.1782,10.2444,10.1782,10.2366,359417.0953
2011-11-30 15:45:00,26.33,26.34,26.29,26.32,434729.3656625031,10.2405,10.2444,10.2249,10.2366,434729.3657
2011-11-30 15:50:00,26.3,26.35,26.3,26.34,465711.4866519715,10.2288,10.2482,10.2288,10.2444,465711.4867
2011-11-30 15:55:00,26.34,26.45,26.34,26.36,842762.6745040411,10.2444,10.2871,10.2444,10.2521,842762.6745
2011-12-01 09:30:00,26.34,26.4,26.15,26.38,284717.1197648788,10.2444,10.2677,10.1705,10.2599,284717.1198
2011-12-01 09:35:00,26.39,26.48,26.38,26.42,405094.29341170704,10.2638,10.2988,10.2599,10.2755,405094.2934
2011-12-01 09:40:00,26.43,26.6,26.42,26.6,206833.2108743571,10.2794,10.3455,10.2755,10.3455,206833.2109
2011-12-01 09:45:00,26.6,26.7,26.56,26.69,280186.1376438893,10.3455,10.3844,10.3299,10.3805,280186.1376
2011-12-01 09:50:00,26.69,26.81,26.63,26.69,323903.9921626255,10.3805,10.4272,10.3571,10.3805,323903.9922
2011-12-01 09:55:00,26.69,26.69,26.64,26.65,143521.92015674748,10.3805,10.3805,10.361,10.3649,143521.9202
2011-12-01 10:00:00,26.65,26.7,26.51,26.56,398971.3445995592,10.3649,10.3844,10.3105,10.3299,398971.3446
2011-12-01 10:05:00,26.57,26.58,26.41,26.42,295738.427626745,10.3338,10.3377,10.2716,10.2755,295738.4276
2011-12-01 10:10:00,26.41,26.44,26.39,26.39,179035.02326720548,10.2716,10.2832,10.2638,10.2638,179035.0233
2011-12-01 10:15:00,26.39,26.4,26.28,26.34,220303.6982610825,10.2638,10.2677,10.221,10.2444,220303.6983
2011-12-01 10:20:00,26.33,26.34,26.29,26.34,161156.01273573353,10.2405,10.2444,10.2249,10.2444,161156.0127
2011-12-01 10:25:00,26.34,26.34,26.27,26.31,155890.2767572863,10.2444,10.2444,10.2171,10.2327,155890.2768
2011-12-01 10:30:00,26.3,26.35,26.26,26.34,109233.40680871908,10.2288,10.2482,10.2132,10.2444,109233.4068
2011-12-01 10:35:00,26.33,26.34,26.24,26.24,94905.70658829292,10.2405,10.2444,10.2055,10.2055,94905.7066
2011-12-01 10:40:00,26.24,26.24,26.14,26.21,168013.7154053392,10.2055,10.2055,10.1666,10.1938,168013.7154
2011-12-01 10:45:00,26.22,26.26,26.18,26.19,312515.30737203034,10.1977,10.2132,10.1821,10.186,312515.3074
2011-12-01 10:50:00,26.19,26.22,26.18,26.21,272226.3041880969,10.186,10.1977,10.1821,10.1938,272226.3042
2011-12-01 10:55:00,26.21,26.23,26.19,26.2,86700.95518001469,10.1938,10.2016,10.186,10.1899,86700.9552
2011-12-01 11:00:00,26.2,26.21,26.18,26.19,224834.680382072,10.1899,10.1938,10.1821,10.186,224834.6804
2011-12-01 11:05:00,26.19,26.21,26.16,26.17,62821.45481263776,10.186,10.1938,10.1743,10.1782,62821.4548
2011-12-01 11:10:00,26.17,26.17,26.06,26.06,317658.5843742346,10.1782,10.1782,10.1355,10.1355,317658.5844
2011-12-01 11:15:00,26.07,26.11,26.03,26.07,126132.74553024735,10.1393,10.1549,10.1238,10.1393,126132.7455
2011-12-01 11:20:00,26.07,26.16,26.07,26.16,211854.0289003184,10.1393,10.1743,10.1393,10.1743,211854.0289
2011-12-01 11:25:00,26.16,26.2,26.13,26.17,180382.07200587803,10.1743,10.1899,10.1627,10.1782,180382.072
2011-12-01 11:30:00,26.16,26.2,26.12,26.19,109845.70168993386,10.1743,10.1899,10.1588,10.186,109845.7017
2011-12-01 11:35:00,26.19,26.2,26.16,26.19,158339.45628214546,10.186,10.1899,10.1743,10.186,158339.4563
2011-12-01 11:40:00,26.19,26.34,26.19,26.34,142787.16629928973,10.186,10.2444,10.186,10.2444,142787.1663
2011-12-01 11:45:00,26.34,26.37,26.34,26.34,155890.2767572863,10.2444,10.256,10.2444,10.2444,155890.2768
2011-12-01 11:50:00,26.34,26.42,26.34,26.42,87190.79108498653,10.2444,10.2755,10.2444,10.2755,87190.7911
2011-12-01 11:55:00,26.42,26.43,26.36,26.38,71760.96007837374,10.2755,10.2794,10.2521,10.2599,71760.9601
2011-12-01 12:00:00,26.38,26.39,26.33,26.34,71883.4190546167,10.2599,10.2638,10.2405,10.2444,71883.4191
2011-12-01 12:05:00,26.34,26.34,26.31,26.32,66617.68307616947,10.2444,10.2444,10.2327,10.2366,66617.6831
2011-12-01 12:10:00,26.33,26.33,26.3,26.32,30002.449179524858,10.2405,10.2405,10.2288,10.2366,30002.4492
2011-12-01 12:15:00,26.32,26.32,26.28,26.3,55841.29316678912,10.2366,10.2366,10.221,10.2288,55841.2932
2011-12-01 12:20:00,26.3,26.32,26.28,26.32,115111.43766838108,10.2288,10.2366,10.221,10.2366,115111.4377
2011-12-01 12:25:00,26.32,26.32,26.31,26.32,46044.57506735243,10.2366,10.2366,10.2327,10.2366,46044.5751
2011-12-01 12:30:00,26.32,26.32,26.29,26.31,56086.21111927504,10.2366,10.2366,10.2249,10.2327,56086.2111
2011-12-01 12:35:00,26.32,26.32,26.28,26.28,46167.03404359539,10.2366,10.2366,10.221,10.221,46167.034
2011-12-01 12:40:00,26.29,26.29,26.24,26.24,19103.60029390154,10.2249,10.2249,10.2055,10.2055,19103.6003
2011-12-01 12:45:00,26.25,26.26,26.2,26.25,124418.31986284594,10.2094,10.2132,10.1899,10.2094,124418.3199
2011-12-01 12:50:00,26.24,26.26,26.22,26.23,74577.51653196178,10.2055,10.2132,10.1977,10.2016,74577.5165
2011-12-01 12:55:00,26.23,26.23,26.19,26.2,32819.0056331129,10.2016,10.2016,10.186,10.1899,32819.0056
2011-12-01 13:00:00,26.2,26.25,26.2,26.22,54249.32647563066,10.1899,10.2094,10.1899,10.1977,54249.3265
2011-12-01 13:05:00,26.23,26.24,26.22,26.24,10776.389909380356,10.2016,10.2055,10.1977,10.2055,10776.3899
2011-12-01 13:10:00,26.24,26.27,26.24,26.25,55228.99828557433,10.2055,10.2171,10.2055,10.2094,55228.9983
2011-12-01 13:15:00,26.25,26.26,26.25,26.25,58902.767572863086,10.2094,10.2132,10.2094,10.2094,58902.7676
2011-12-01 13:20:00,26.25,26.26,26.25,26.25,47881.45971099681,10.2094,10.2132,10.2094,10.2094,47881.4597
2011-12-01 13:25:00,26.25,26.26,26.25,26.25,64046.04457506735,10.2094,10.2132,10.2094,10.2094,64046.0446
2011-12-01 13:30:00,26.25,26.27,26.25,26.27,51187.85206955669,10.2094,10.2171,10.2094,10.2171,51187.8521
2011-12-01 13:35:00,26.27,26.31,26.27,26.31,899461.1805045309,10.2171,10.2327,10.2171,10.2327,899461.1805
2011-12-01 13:40:00,26.31,26.35,26.25,26.34,247856.96791574825,10.2327,10.2482,10.2094,10.2444,247856.9679
2011-12-01 13:45:00,26.34,26.47,26.34,26.47,122214.05829047268,10.2444,10.2949,10.2444,10.2949,122214.0583
2011-12-01 13:50:00,26.47,26.53,26.45,26.51,230590.25226549103,10.2949,10.3183,10.2871,10.3105,230590.2523
2011-12-01 13:55:00,26.51,26.53,26.47,26.52,97477.34508939504,10.3105,10.3183,10.2949,10.3144,97477.3451
2011-12-01 14:00:00,26.52,26.55,26.52,26.54,139970.6098457017,10.3144,10.326,10.3144,10.3221,139970.6098
2011-12-01 14:05:00,26.53,26.54,26.43,26.43,188709.2823903992,10.3183,10.3221,10.2794,10.2794,188709.2824
2011-12-01 14:10:00,26.44,26.44,26.38,26.38,69556.69850600048,10.2832,10.2832,10.2599,10.2599,69556.6985
2011-12-01 14:15:00,26.38,26.4,26.37,26.39,107641.4401175606,10.2599,10.2677,10.256,10.2638,107641.4401
2011-12-01 14:20:00,26.39,26.46,26.39,26.45,98701.93485182464,10.2638,10.291,10.2638,10.2871,98701.9349
2011-12-01 14:25:00,26.44,26.47,26.44,26.46,125397.9916727896,10.2832,10.2949,10.2832,10.291,125397.9917
2011-12-01 14:30:00,26.45,26.46,26.43,26.44,162625.52045064903,10.2871,10.291,10.2794,10.2832,162625.5205
2011-12-01 14:35:00,26.43,26.46,26.43,26.46,51065.39309331374,10.2794,10.291,10.2794,10.291,51065.3931
2011-12-01 14:40:00,26.46,26.46,26.39,26.41,73597.84472201811,10.291,10.291,10.2638,10.2716,73597.8447
2011-12-01 14:45:00,26.41,26.5,26.41,26.47,110090.61964241978,10.2716,10.3066,10.2716,10.2949,110090.6196
2011-12-01 14:50:00,26.46,26.47,26.39,26.43,165686.99485672297,10.291,10.2949,10.2638,10.2794,165686.9949
2011-12-01 14:55:00,26.43,26.47,26.41,26.44,112294.88121479304,10.2794,10.2949,10.2716,10.2832,112294.8812
2011-12-01 15:00:00,26.44,26.47,26.43,26.46,84619.1525838844,10.2832,10.2949,10.2794,10.291,84619.1526
2011-12-01 15:05:00,26.47,26.47,26.39,26.4,249571.3935831496,10.2949,10.2949,10.2638,10.2677,249571.3936
2011-12-01 15:10:00,26.41,26.47,26.4,26.47,60494.73426402155,10.2716,10.2949,10.2677,10.2949,60494.7343
2011-12-01 15:15:00,26.46,26.55,26.46,26.55,224467.3034533431,10.291,10.326,10.291,10.326,224467.3035
2011-12-01 15:20:00,26.55,26.58,26.55,26.57,292432.03526818514,10.326,10.3377,10.326,10.3338,292432.0353
2011-12-01 15:25:00,26.56,26.65,26.56,26.65,156380.11266225812,10.3299,10.3649,10.3299,10.3649,156380.1127
2011-12-01 15:30:00,26.65,26.65,26.55,26.55,135807.00465344108,10.3649,10.3649,10.326,10.326,135807.0047
2011-12-01 15:35:00,26.55,26.6,26.52,26.52,153930.93313739897,10.326,10.3455,10.3144,10.3144,153930.9331
2011-12-01 15:40:00,26.53,26.54,26.45,26.45,336884.6436443791,10.3183,10.3221,10.2871,10.2871,336884.6436
2011-12-01 15:45:00,26.45,26.47,26.41,26.46,222263.04188096983,10.2871,10.2949,10.2716,10.291,222263.0419
2011-12-01 15:50:00,26.46,26.49,26.42,26.49,208670.09551800144,10.291,10.3027,10.2755,10.3027,208670.0955
2011-12-01 15:55:00,26.48,26.49,26.44,26.48,257898.6039676708,10.2988,10.3027,10.2832,10.2988,257898.604
2011-12-02 09:30:00,26.69,26.75,26.66,26.69,134949.79181974038,10.3805,10.4038,10.3688,10.3805,134949.7918
2011-12-02 09:35:00,26.69,26.69,26.61,26.61,55841.29316678912,10.3805,10.3805,10.3494,10.3494,55841.2932
2011-12-02 09:40:00,26.61,26.64,26.56,26.56,85966.20132255694,10.3494,10.361,10.3299,10.3299,85966.2013
2011-12-02 09:45:00,26.56,26.63,26.49,26.58,247612.04996326228,10.3299,10.3571,10.3027,10.3377,247612.05
2011-12-02 09:50:00,26.59,26.65,26.59,26.65,177687.97452853294,10.3416,10.3649,10.3416,10.3649,177687.9745
2011-12-02 09:55:00,26.65,26.67,26.6,26.66,168136.17438158215,10.3649,10.3727,10.3455,10.3688,168136.1744
2011-12-02 10:00:00,26.66,26.75,26.64,26.74,286921.381337252,10.3688,10.4038,10.361,10.3999,286921.3813
2011-12-02 10:05:00,26.74,26.8,26.71,26.76,247612.04996326228,10.3999,10.4233,10.3883,10.4077,247612.05
2011-12-02 10:10:00,26.75,26.84,26.74,26.8,347905.95150624536,10.4038,10.4388,10.3999,10.4233,347905.9515
2011-12-02 10:15:00,26.8,26.83,26.78,26.83,225079.5983345579,10.4233,10.4349,10.4155,10.4349,225079.5983
2011-12-02 10:20:00,26.84,26.86,26.81,26.85,213445.99559147685,10.4388,10.4466,10.4272,10.4427,213445.9956
2011-12-02 10:25:00,26.85,26.86,26.82,26.83,122948.81214793044,10.4427,10.4466,10.431,10.4349,122948.8121
2011-12-02 10:30:00,26.83,26.84,26.78,26.82,296595.6404604457,10.4349,10.4388,10.4155,10.431,296595.6405
2011-12-02 10:35:00,26.82,26.83,26.75,26.78,538697.0364927748,10.431,10.4349,10.4038,10.4155,538697.0365
2011-12-02 10:40:00,26.78,26.79,26.66,26.69,300391.8687239775,10.4155,10.4194,10.3688,10.3805,300391.8687
2011-12-02 10:45:00,26.69,26.74,26.67,26.74,334190.546167034,10.3805,10.3999,10.3727,10.3999,334190.5462
2011-12-02 10:50:00,26.74,26.74,26.7,26.74,178790.10531471955,10.3999,10.3999,10.3844,10.3999,178790.1053
2011-12-02 10:55:00,26.74,26.75,26.7,26.7,219201.56747489588,10.3999,10.4038,10.3844,10.3844,219201.5675
2011-12-02 11:00:00,26.71,26.74,26.69,26.71,641317.6585843742,10.3883,10.3999,10.3805,10.3883,641317.6586
2011-12-02 11:05:00,26.72,26.74,26.68,26.69,278104.335047759,10.3921,10.3999,10.3766,10.3805,278104.335
2011-12-02 11:10:00,26.69,26.71,26.66,26.7,356600.5388194955,10.3805,10.3883,10.3688,10.3844,356600.5388
2011-12-02 11:15:00,26.69,26.7,26.65,26.65,292432.03526818514,10.3805,10.3844,10.3649,10.3649,292432.0353
2011-12-02 11:20:00,26.65,26.65,26.59,26.64,159196.6691158462,10.3649,10.3649,10.3416,10.361,159196.6691
2011-12-02 11:25:00,26.64,26.66,26.63,26.65,242836.1498897869,10.361,10.3688,10.3571,10.3649,242836.1499
2011-12-02 11:30:00,26.65,26.66,26.61,26.61,204996.3262307127,10.3649,10.3688,10.3494,10.3494,204996.3262
2011-12-02 11:35:00,26.62,26.62,26.55,26.6,101396.03232916971,10.3533,10.3533,10.326,10.3455,101396.0323
2011-12-02 11:40:00,26.6,26.62,26.54,26.54,96007.83737447954,10.3455,10.3533,10.3221,10.3221,96007.8374
2011-12-02 11:45:00,26.54,26.58,26.52,26.52,661400.9306882194,10.3221,10.3377,10.3144,10.3144,661400.9307
2011-12-02 11:50:00,26.52,26.58,26.52,26.58,216752.3879500368,10.3144,10.3377,10.3144,10.3377,216752.388
2011-12-02 11:55:00,26.57,26.58,26.53,26.54,259368.1116825863,10.3338,10.3377,10.3183,10.3221,259368.1117
2011-12-02 12:00:00,26.55,26.55,26.52,26.54,124418.31986284594,10.326,10.326,10.3144,10.3221,124418.3199
2011-12-02 12:05:00,26.54,26.56,26.51,26.52,109478.324761205,10.3221,10.3299,10.3105,10.3144,109478.3248
2011-12-02 12:10:00,26.52,26.57,26.52,26.52,166911.58461915256,10.3144,10.3338,10.3144,10.3144,166911.5846
2011-12-02 12:15:00,26.52,26.56,26.52,26.53,175483.71295615967,10.3144,10.3299,10.3144,10.3183,175483.713
2011-12-02 12:20:00,26.53,26.56,26.52,26.55,188831.7413666421,10.3183,10.3299,10.3144,10.326,188831.7414
2011-12-02 12:25:00,26.55,26.56,26.52,26.52,143889.29708547634,10.326,10.3299,10.3144,10.3144,143889.2971
2011-12-02 12:30:00,26.52,26.54,26.5,26.53,116703.40435953956,10.3144,10.3221,10.3066,10.3183,116703.4044
2011-12-02 12:35:00,26.53,26.55,26.5,26.54,110702.91452363458,10.3183,10.326,10.3066,10.3221,110702.9145
2011-12-02 12:40:00,26.53,26.55,26.5,26.52,94783.24761204996,10.3183,10.326,10.3066,10.3144,94783.2476
2011-12-02 12:45:00,26.52,26.57,26.5,26.54,124295.86088660298,10.3144,10.3338,10.3066,10.3221,124295.8609
2011-12-02 12:50:00,26.54,26.6,26.54,26.6,149155.03306392356,10.3221,10.3455,10.3221,10.3455,149155.0331
2011-12-02 12:55:00,26.6,26.63,26.6,26.61,37349.98775410237,10.3455,10.3571,10.3455,10.3494,37349.9878
2011-12-02 13:00:00,26.62,26.64,26.6,26.62,57433.25985794758,10.3533,10.361,10.3455,10.3533,57433.2599
2011-12-02 13:05:00,26.62,26.66,26.6,26.63,61351.94709772226,10.3533,10.3688,10.3455,10.3571,61351.9471
2011-12-02 13:10:00,26.63,26.64,26.6,26.61,77883.90889052166,10.3571,10.361,10.3455,10.3494,77883.9089
2011-12-02 13:15:00,26.61,26.63,26.6,26.61,169973.05902522654,10.3494,10.3571,10.3455,10.3494,169973.059
2011-12-02 13:20:00,26.61,26.63,26.58,26.59,69801.6164584864,10.3494,10.3571,10.3377,10.3416,69801.6165
2011-12-02 13:25:00,26.59,26.6,26.55,26.55,38941.95444526083,10.3416,10.3455,10.326,10.326,38941.9544
2011-12-02 13:30:00,26.56,26.56,26.51,26.54,52167.52387950036,10.3299,10.3299,10.3105,10.3221,52167.5239
2011-12-02 13:35:00,26.54,26.56,26.52,26.53,44207.69042370805,10.3221,10.3299,10.3144,10.3183,44207.6904
2011-12-02 13:40:00,26.53,26.57,26.52,26.53,52289.98285574332,10.3183,10.3338,10.3144,10.3183,52289.9829
2011-12-02 13:45:00,26.53,26.59,26.51,26.54,257653.68601518488,10.3183,10.3416,10.3105,10.3221,257653.686
2011-12-02 13:50:00,26.54,26.56,26.47,26.52,153563.55620867008,10.3221,10.3299,10.2949,10.3144,153563.5562
2011-12-02 13:55:00,26.51,26.53,26.5,26.52,92456.52706343374,10.3105,10.3183,10.3066,10.3144,92456.5271
2011-12-02 14:00:00,26.53,26.58,26.53,26.54,160176.34092578985,10.3183,10.3377,10.3183,10.3221,160176.3409
2011-12-02 14:05:00,26.54,26.55,26.5,26.54,263899.0938035758,10.3221,10.326,10.3066,10.3221,263899.0938
2011-12-02 14:10:00,26.53,26.55,26.52,26.53,185157.9720793534,10.3183,10.326,10.3144,10.3183,185157.9721
2011-12-02 14:15:00,26.52,26.54,26.51,26.53,77149.15503306391,10.3144,10.3221,10.3105,10.3183,77149.155
2011-12-02 14:20:00,26.54,26.55,26.51,26.54,78986.0396767083,10.3221,10.326,10.3105,10.3221,78986.0397
2011-12-02 14:25:00,26.54,26.54,26.51,26.52,89272.59368111682,10.3221,10.3221,10.3105,10.3144,89272.5937
2011-12-02 14:30:00,26.52,26.53,26.48,26.49,75189.81141317658,10.3144,10.3183,10.2988,10.3027,75189.8114
2011-12-02 14:35:00,26.49,26.49,26.45,26.46,78618.66274797943,10.3027,10.3027,10.2871,10.291,78618.6627
2011-12-02 14:40:00,26.46,26.48,26.45,26.47,60617.1932402645,10.291,10.2988,10.2871,10.2949,60617.1932
2011-12-02 14:45:00,26.47,26.51,26.46,26.48,60127.35733529268,10.2949,10.3105,10.291,10.2988,60127.3573
2011-12-02 14:50:00,26.48,26.5,26.47,26.47,66495.22409992652,10.2988,10.3066,10.2949,10.2949,66495.2241
2011-12-02 14:55:00,26.48,26.51,26.45,26.47,96865.05020818026,10.2988,10.3105,10.2871,10.2949,96865.0502
2011-12-02 15:00:00,26.47,26.52,26.46,26.51,56208.670095518,10.2949,10.3144,10.291,10.3105,56208.6701
2011-12-02 15:05:00,26.51,26.54,26.5,26.5,63678.66764633847,10.3105,10.3221,10.3066,10.3066,63678.6676
2011-12-02 15:10:00,26.5,26.54,26.49,26.53,94905.70658829292,10.3066,10.3221,10.3027,10.3183,94905.7066
2011-12-02 15:15:00,26.54,26.55,26.48,26.49,150012.2458976243,10.3221,10.326,10.2988,10.3027,150012.2459
2011-12-02 15:20:00,26.49,26.5,26.46,26.47,111805.0453098212,10.3027,10.3066,10.291,10.2949,111805.0453
2011-12-02 15:25:00,26.47,26.49,26.42,26.48,110213.07861866274,10.2949,10.3027,10.2755,10.2988,110213.0786
2011-12-02 15:30:00,26.47,26.48,26.43,26.47,170952.7308351702,10.2949,10.2988,10.2794,10.2949,170952.7308
2011-12-02 15:35:00,26.47,26.52,26.46,26.5,153930.93313739897,10.2949,10.3144,10.291,10.3066,153930.9331
2011-12-02 15:40:00,26.49,26.52,26.45,26.47,187117.31569924075,10.3027,10.3144,10.2871,10.2949,187117.3157
2011-12-02 15:45:00,26.47,26.47,26.38,26.39,308841.5380847416,10.2949,10.2949,10.2599,10.2638,308841.5381
2011-12-02 15:50:00,26.39,26.43,26.36,26.4,305780.06367866765,10.2638,10.2794,10.2521,10.2677,305780.0637
2011-12-02 15:55:00,26.39,26.47,26.38,26.42,555596.3752143031,10.2638,10.2949,10.2599,10.2755,555596.3752
2011-12-05 09:30:00,26.78,26.87,26.69,26.74,144868.96889542002,10.4155,10.4505,10.3805,10.3999,144868.9689
2011-12-05 09:35:00,26.75,26.77,26.69,26.7,114499.14278716627,10.4038,10.4116,10.3805,10.3844,114499.1428
2011-12-05 09:40:00,26.7,26.73,26.67,26.7,109233.40680871908,10.3844,10.396,10.3727,10.3844,109233.4068
2011-12-05 09:45:00,26.71,26.74,26.69,26.69,132133.23536615234,10.3883,10.3999,10.3805,10.3805,132133.2354
2011-12-05 09:50:00,26.69,26.76,26.69,26.75,241366.6421748714,10.3805,10.4077,10.3805,10.4038,241366.6422
2011-12-05 09:55:00,26.76,26.78,26.75,26.78,209649.7673279452,10.4077,10.4155,10.4038,10.4155,209649.7673
2011-12-05 10:00:00,26.77,26.83,26.69,26.78,191893.21577271607,10.4116,10.4349,10.3805,10.4155,191893.2158
2011-12-05 10:05:00,26.78,26.83,26.76,26.82,127112.41734019102,10.4155,10.4349,10.4077,10.431,127112.4173
2011-12-05 10:10:00,26.82,26.83,26.75,26.83,109355.86578496204,10.431,10.4349,10.4038,10.4349,109355.8658
2011-12-05 10:15:00,26.83,26.87,26.8,26.83,196056.8209649767,10.4349,10.4505,10.4233,10.4349,196056.821
2011-12-05 10:20:00,26.82,26.87,26.82,26.84,97232.42713690911,10.431,10.4505,10.431,10.4388,97232.4271
2011-12-05 10:25:00,26.84,26.89,26.83,26.87,57923.095762919416,10.4388,10.4583,10.4349,10.4505,57923.0958
2011-12-05 10:30:00,26.88,26.92,26.88,26.91,129071.76096007836,10.4544,10.4699,10.4544,10.466,129071.761
2011-12-05 10:35:00,26.91,26.92,26.86,26.86,80578.00636786676,10.466,10.4699,10.4466,10.4466,80578.0064
2011-12-05 10:40:00,26.86,26.87,26.78,26.79,94293.41170707812,10.4466,10.4505,10.4155,10.4194,94293.4117
2011-12-05 10:45:00,26.79,26.82,26.75,26.75,71393.58314964487,10.4194,10.431,10.4038,10.4038,71393.5831
2011-12-05 10:50:00,26.76,26.76,26.74,26.75,90987.01934851824,10.4077,10.4077,10.3999,10.4038,90987.0193
2011-12-05 10:55:00,26.74,26.75,26.67,26.67,158706.83321087435,10.3999,10.4038,10.3727,10.3727,158706.8332
2011-12-05 11:00:00,26.67,26.68,26.62,26.63,72250.79598334557,10.3727,10.3766,10.3533,10.3571,72250.796
2011-12-05 11:05:00,26.63,26.71,26.62,26.7,205731.08008817045,10.3571,10.3883,10.3533,10.3844,205731.0801
2011-12-05 11:10:00,26.7,26.74,26.68,26.72,114499.14278716627,10.3844,10.3999,10.3766,10.3921,114499.1428
2011-12-05 11:15:00,26.72,26.72,26.69,26.7,54249.32647563066,10.3921,10.3921,10.3805,10.3844,54249.3265
2011-12-05 11:20:00,26.69,26.69,26.65,26.66,65515.55228998285,10.3805,10.3805,10.3649,10.3688,65515.5523
2011-12-05 11:25:00,26.65,26.71,26.65,26.7,48003.91868723977,10.3649,10.3883,10.3649,10.3844,48003.9187
2011-12-05 11:30:00,26.7,26.7,26.65,26.65,82659.80896399706,10.3844,10.3844,10.3649,10.3649,82659.809
2011-12-05 11:35:00,26.65,26.66,26.64,26.66,59515.06245407788,10.3649,10.3688,10.361,10.3688,59515.0625
2011-12-05 11:40:00,26.66,26.66,26.62,26.66,46656.869948567226,10.3688,10.3688,10.3533,10.3688,46656.8699
2011-12-05 11:45:00,26.65,26.67,26.65,26.66,33186.38256184178,10.3649,10.3727,10.3649,10.3688,33186.3826
2011-12-05 11:50:00,26.65,26.66,26.61,26.63,68209.64976732794,10.3649,10.3688,10.3494,10.3571,68209.6498
2011-12-05 11:55:00,26.64,26.64,26.6,26.61,67964.73181484202,10.361,10.361,10.3455,10.3494,67964.7318
2011-12-05 12:00:00,26.62,26.63,26.59,26.62,74822.4344844477,10.3533,10.3571,10.3416,10.3533,74822.4345
2011-12-05 12:05:00,26.63,26.64,26.61,26.61,132378.15331863824,10.3571,10.361,10.3494,10.3494,132378.1533
2011-12-05 12:10:00,26.62,26.63,26.6,26.62,36982.6108253735,10.3533,10.3571,10.3455,10.3533,36982.6108
2011-12-05 12:15:00,26.61,26.65,26.61,26.63,53392.11364192995,10.3494,10.3649,10.3494,10.3571,53392.1136
2011-12-05 12:20:00,26.62,26.64,26.59,26.61,43105.55963752143,10.3533,10.361,10.3416,10.3494,43105.5596
2011-12-05 12:25:00,26.61,26.61,26.57,26.58,72618.17291207446,10.3494,10.3494,10.3338,10.3377,72618.1729
2011-12-05 12:30:00,26.58,26.64,26.57,26.64,80700.46534410972,10.3377,10.361,10.3338,10.361,80700.4653
2011-12-05 12:35:00,26.63,26.64,26.6,26.6,53514.57261817291,10.3571,10.361,10.3455,10.3455,53514.5726
2011-12-05 12:40:00,26.61,26.61,26.6,26.61,30369.82610825373,10.3494,10.3494,10.3455,10.3494,30369.8261
2011-12-05 12:45:00,26.61,26.62,26.6,26.61,79965.71148665197,10.3494,10.3533,10.3455,10.3494,79965.7115
2011-12-05 12:50:00,26.61,26.62,26.6,26.61,52657.3597844722,10.3494,10.3533,10.3455,10.3494,52657.3598
2011-12-05 12:55:00,26.61,26.63,26.58,26.58,42738.18270879255,10.3494,10.3571,10.3377,10.3377,42738.1827
2011-12-05 13:00:00,26.58,26.61,26.57,26.6,32819.0056331129,10.3377,10.3494,10.3338,10.3455,32819.0056
2011-12-05 13:05:00,26.6,26.6,26.59,26.6,33308.84153808474,10.3455,10.3455,10.3416,10.3455,33308.8415
2011-12-05 13:10:00,26.6,26.61,26.58,26.58,32329.16972814107,10.3455,10.3494,10.3377,10.3377,32329.1697
2011-12-05 13:15:00,26.58,26.59,26.56,26.56,60739.65221650746,10.3377,10.3416,10.3299,10.3299,60739.6522
2011-12-05 13:20:00,26.56,26.56,26.52,26.52,74822.4344844477,10.3299,10.3299,10.3144,10.3144,74822.4345
2011-12-05 13:25:00,26.52,26.56,26.52,26.55,52167.52387950036,10.3144,10.3299,10.3144,10.326,52167.5239
2011-12-05 13:30:00,26.55,26.57,26.53,26.56,109968.16066617682,10.326,10.3338,10.3183,10.3299,109968.1607
2011-12-05 13:35:00,26.56,26.63,26.55,26.61,96007.83737447954,10.3299,10.3571,10.326,10.3494,96007.8374
2011-12-05 13:40:00,26.61,26.62,26.47,26.52,108988.48885623316,10.3494,10.3533,10.2949,10.3144,108988.4889
2011-12-05 13:45:00,26.51,26.52,26.39,26.4,107518.98114131764,10.3105,10.3144,10.2638,10.2677,107518.9811
2011-12-05 13:50:00,26.4,26.44,26.37,26.43,130173.891746265,10.2677,10.2832,10.256,10.2794,130173.8917
2011-12-05 13:55:00,26.41,26.48,26.41,26.44,80700.46534410972,10.2716,10.2988,10.2716,10.2832,80700.4653
2011-12-05 14:00:00,26.44,26.47,26.39,26.39,181484.20279206464,10.2832,10.2949,10.2638,10.2638,181484.2028
2011-12-05 14:05:00,26.39,26.4,26.29,26.31,154298.31006612783,10.2638,10.2677,10.2249,10.2327,154298.3101
2011-12-05 14:10:00,26.31,26.38,26.31,26.38,129928.97379377908,10.2327,10.2599,10.2327,10.2599,129928.9738
2011-12-05 14:15:00,26.38,26.44,26.34,26.43,134582.4148910115,10.2599,10.2832,10.2444,10.2794,134582.4149
2011-12-05 14:20:00,26.43,26.49,26.41,26.45,228263.53171687483,10.2794,10.3027,10.2716,10.2871,228263.5317
2011-12-05 14:25:00,26.45,26.49,26.42,26.49,209649.7673279452,10.2871,10.3027,10.2755,10.3027,209649.7673
2011-12-05 14:30:00,26.48,26.53,26.47,26.49,143889.29708547634,10.2988,10.3183,10.2949,10.3027,143889.2971
2011-12-05 14:35:00,26.48,26.57,26.47,26.56,160176.34092578985,10.2988,10.3338,10.2949,10.3299,160176.3409
2011-12-05 14:40:00,26.56,26.56,26.51,26.53,121234.386480529,10.3299,10.3299,10.3105,10.3183,121234.3865
2011-12-05 14:45:00,26.53,26.55,26.5,26.54,105314.7195689444,10.3183,10.326,10.3066,10.3221,105314.7196
2011-12-05 14:50:00,26.54,26.55,26.49,26.52,145603.72275287777,10.3221,10.326,10.3027,10.3144,145603.7228
2011-12-05 14:55:00,26.51,26.57,26.51,26.56,225324.51628704384,10.3105,10.3338,10.3105,10.3299,225324.5163
2011-12-05 15:00:00,26.56,26.56,26.49,26.54,204873.8672544697,10.3299,10.3299,10.3027,10.3221,204873.8673
2011-12-05 15:05:00,26.54,26.59,26.42,26.49,485672.2997795738,10.3221,10.3416,10.2755,10.3027,485672.2998
2011-12-05 15:10:00,26.48,26.55,26.44,26.45,102987.99902032818,10.2988,10.326,10.2832,10.2871,102987.999
2011-12-05 15:15:00,26.45,26.49,26.38,26.47,171075.18981141318,10.2871,10.3027,10.2599,10.2949,171075.1898
2011-12-05 15:20:00,26.47,26.47,26.39,26.43,122458.9762429586,10.2949,10.2949,10.2638,10.2794,122458.9762
2011-12-05 15:25:00,26.43,26.48,26.41,26.43,127724.71222140582,10.2794,10.2988,10.2716,10.2794,127724.7122
2011-12-05 15:30:00,26.43,26.5,26.43,26.48,153441.09723242713,10.2794,10.3066,10.2794,10.2988,153441.0972
2011-12-05 15:35:00,26.48,26.5,26.45,26.47,144868.96889542002,10.2988,10.3066,10.2871,10.2949,144868.9689
2011-12-05 15:40:00,26.47,26.53,26.41,26.5,182341.41562576537,10.2949,10.3183,10.2716,10.3066,182341.4156
2011-12-05 15:45:00,26.5,26.59,26.49,26.54,274553.02473671315,10.3066,10.3416,10.3027,10.3221,274553.0247
2011-12-05 15:50:00,26.53,26.6,26.5,26.58,342762.67450404115,10.3183,10.3455,10.3066,10.3377,342762.6745
2011-12-05 15:55:00,26.58,26.6,26.54,26.6,396032.3291697281,10.3377,10.3455,10.3221,10.3455,396032.3292
2011-12-06 09:30:00,26.57,26.65,26.52,26.64,91966.69115846192,10.3338,10.3649,10.3144,10.361,91966.6912
2011-12-06 09:35:00,26.63,26.7,26.63,26.65,120132.25569434238,10.3571,10.3844,10.3571,10.3649,120132.2557
2011-12-06 09:40:00,26.65,26.68,26.44,26.44,128214.54812637766,10.3649,10.3766,10.2832,10.2832,128214.5481
2011-12-06 09:45:00,26.44,26.45,26.32,26.32,88782.75777614498,10.2832,10.2871,10.2366,10.2366,88782.7578
2011-12-06 09:50:00,26.33,26.34,26.25,26.33,156257.65368601517,10.2405,10.2444,10.2094,10.2405,156257.6537
2011-12-06 09:55:00,26.34,26.45,26.32,26.34,104335.04775900072,10.2444,10.2871,10.2366,10.2444,104335.0478
2011-12-06 10:00:00,26.34,26.46,26.34,26.43,67842.27283859906,10.2444,10.291,10.2444,10.2794,67842.2728
2011-12-06 10:05:00,26.43,26.47,26.41,26.44,46044.57506735243,10.2794,10.2949,10.2716,10.2832,46044.5751
2011-12-06 10:10:00,26.44,26.45,26.39,26.41,130541.26867499387,10.2832,10.2871,10.2638,10.2716,130541.2687
2011-12-06 10:15:00,26.41,26.44,26.38,26.39,60862.11119275042,10.2716,10.2832,10.2599,10.2638,60862.1112
2011-12-06 10:20:00,26.4,26.44,26.35,26.41,90742.10139603232,10.2677,10.2832,10.2482,10.2716,90742.1014
2011-12-06 10:25:00,26.42,26.43,26.38,26.43,107518.98114131764,10.2755,10.2794,10.2599,10.2794,107518.9811
2011-12-06 10:30:00,26.43,26.51,26.43,26.47,90619.64241978936,10.2794,10.3105,10.2794,10.2949,90619.6424
2011-12-06 10:35:00,26.46,26.47,26.43,26.45,66862.6010286554,10.291,10.2949,10.2794,10.2871,66862.601
2011-12-06 10:40:00,26.45,26.45,26.35,26.37,108376.19397501837,10.2871,10.2871,10.2482,10.256,108376.194
2011-12-06 10:45:00,26.37,26.39,26.33,26.38,59759.9804065638,10.256,10.2638,10.2405,10.2599,59759.9804
2011-12-06 10:50:00,26.38,26.38,26.33,26.34,113519.47097722262,10.2599,10.2599,10.2405,10.2444,113519.471
2011-12-06 10:55:00,26.33,26.34,26.29,26.3,168626.010286554,10.2405,10.2444,10.2249,10.2288,168626.0103
2011-12-06 11:00:00,26.3,26.31,26.21,26.22,389909.3803575802,10.2288,10.2327,10.1938,10.1977,389909.3804
2011-12-06 11:05:00,26.21,26.22,26.18,26.2,483468.0382072005,10.1938,10.1977,10.1821,10.1899,483468.0382
2011-12-06 11:10:00,26.19,26.22,26.17,26.22,381214.7930443301,10.186,10.1977,10.1782,10.1977,381214.793
2011-12-06 11:15:00,26.21,26.22,26.2,26.2,126377.66348273327,10.1938,10.1977,10.1899,10.1899,126377.6635
2011-12-06 11:20:00,26.2,26.22,26.2,26.22,170217.97697771245,10.1899,10.1977,10.1899,10.1977,170217.977
2011-12-06 11:25:00,26.22,26.22,26.16,26.16,79598.3345579231,10.1977,10.1977,10.1743,10.1743,79598.3346
2011-12-06 11:30:00,26.16,26.22,26.15,26.15,265368.6015184913,10.1743,10.1977,10.1705,10.1705,265368.6015
2011-12-06 11:35:00,26.16,26.18,26.14,26.18,138256.18417830026,10.1743,10.1821,10.1666,10.1821,138256.1842
2011-12-06 11:40:00,26.17,26.21,26.16,26.18,98334.55792309577,10.1782,10.1938,10.1743,10.1821,98334.5579
2011-12-06 11:45:00,26.19,26.2,26.16,26.18,88415.3808474161,10.186,10.1899,10.1743,10.1821,88415.3808
2011-12-06 11:50:00,26.17,26.24,26.17,26.23,275900.0734753857,10.1782,10.2055,10.1782,10.2016,275900.0735
2011-12-06 11:55:00,26.23,26.32,26.22,26.31,285084.4966936076,10.2016,10.2366,10.1977,10.2327,285084.4967
2011-12-06 12:00:00,26.31,26.31,26.27,26.28,104457.50673524367,10.2327,10.2327,10.2171,10.221,104457.5067
2011-12-06 12:05:00,26.28,26.29,26.25,26.25,174504.041146216,10.221,10.2249,10.2094,10.2094,174504.0411
2011-12-06 12:10:00,26.25,26.28,26.23,26.28,138011.26622581435,10.2094,10.221,10.2016,10.221,138011.2662
2011-12-06 12:15:00,26.27,26.3,26.25,26.28,222752.8777859417,10.2171,10.2288,10.2094,10.221,222752.8778
2011-12-06 12:20:00,26.28,26.29,26.25,26.25,139970.6098457017,10.221,10.2249,10.2094,10.2094,139970.6098
2011-12-06 12:25:00,26.25,26.27,26.21,26.27,102375.70413911338,10.2094,10.2171,10.1938,10.2171,102375.7041
2011-12-06 12:30:00,26.27,26.3,26.27,26.29,77761.44991427871,10.2171,10.2288,10.2171,10.2249,77761.4499
2011-12-06 12:35:00,26.29,26.35,26.29,26.35,71883.4190546167,10.2249,10.2482,10.2249,10.2482,71883.4191
2011-12-06 12:40:00,26.35,26.38,26.34,26.36,47024.2468772961,10.2482,10.2599,10.2444,10.2521,47024.2469
2011-12-06 12:45:00,26.37,26.4,26.33,26.34,150869.458731325,10.256,10.2677,10.2405,10.2444,150869.4587
2011-12-06 12:50:00,26.34,26.36,26.32,26.35,121969.14033798676,10.2444,10.2521,10.2366,10.2482,121969.1403
2011-12-06 12:55:00,26.35,26.39,26.35,26.38,33431.3005143277,10.2482,10.2638,10.2482,10.2599,33431.3005
2011-12-06 13:00:00,26.38,26.42,26.36,26.37,107518.98114131764,10.2599,10.2755,10.2521,10.256,107518.9811
2011-12-06 13:05:00,26.36,26.38,26.35,26.36,31227.038941954444,10.2521,10.2599,10.2482,10.2521,31227.0389
2011-12-06 13:10:00,26.37,26.37,26.34,26.37,66740.14205241244,10.256,10.256,10.2444,10.256,66740.1421
2011-12-06 13:15:00,26.37,26.43,26.36,26.42,57065.88292921871,10.256,10.2794,10.2521,10.2755,57065.8829
2011-12-06 13:20:00,26.42,26.49,26.41,26.48,151359.29463629684,10.2755,10.3027,10.2716,10.2988,151359.2946
2011-12-06 13:25:00,26.48,26.51,26.47,26.48,46779.32892481019,10.2988,10.3105,10.2949,10.2988,46779.3289
2011-12-06 13:30:00,26.49,26.54,26.49,26.53,83639.48077394073,10.3027,10.3221,10.3027,10.3183,83639.4808
2011-12-06 13:35:00,26.52,26.54,26.52,26.53,33798.67744305657,10.3144,10.3221,10.3144,10.3183,33798.6774
2011-12-06 13:40:00,26.54,26.54,26.51,26.52,57555.71883419054,10.3221,10.3221,10.3105,10.3144,57555.7188
2011-12-06 13:45:00,26.51,26.52,26.49,26.5,43962.77247122214,10.3105,10.3144,10.3027,10.3066,43962.7725
2011-12-06 13:50:00,26.5,26.53,26.49,26.51,51922.60592701445,10.3066,10.3183,10.3027,10.3105,51922.6059
2011-12-06 13:55:00,26.51,26.52,26.45,26.46,86823.41415625764,10.3105,10.3144,10.2871,10.291,86823.4142
2011-12-06 14:00:00,26.46,26.47,26.43,26.44,65270.63433749694,10.291,10.2949,10.2794,10.2832,65270.6343
2011-12-06 14:05:00,26.44,26.46,26.43,26.44,39799.16727896155,10.2832,10.291,10.2794,10.2832,39799.1673
2011-12-06 14:10:00,26.44,26.44,26.39,26.43,68454.56771981386,10.2832,10.2832,10.2638,10.2794,68454.5677
2011-12-06 14:15:00,26.42,26.47,26.42,26.44,126745.04041146216,10.2755,10.2949,10.2755,10.2832,126745.0404
2011-12-06 14:20:00,26.44,26.46,26.4,26.43,57678.1778104335,10.2832,10.291,10.2677,10.2794,57678.1778
2011-12-06 14:25:00,26.43,26.51,26.43,26.51,106784.2272838599,10.2794,10.3105,10.2794,10.3105,106784.2273
2011-12-06 14:30:00,26.51,26.56,26.5,26.54,132378.15331863824,10.3105,10.3299,10.3066,10.3221,132378.1533
2011-12-06 14:35:00,26.53,26.59,26.5,26.56,80088.17046289492,10.3183,10.3416,10.3066,10.3299,80088.1705
2011-12-06 14:40:00,26.56,26.62,26.54,26.6,211241.7340191036,10.3299,10.3533,10.3221,10.3455,211241.734
2011-12-06 14:45:00,26.6,26.62,26.56,26.59,106784.2272838599,10.3455,10.3533,10.3299,10.3416,106784.2273
2011-12-06 14:50:00,26.59,26.6,26.56,26.6,132010.77638990938,10.3416,10.3455,10.3299,10.3455,132010.7764
2011-12-06 14:55:00,26.6,26.62,26.56,26.57,118050.45309821208,10.3455,10.3533,10.3299,10.3338,118050.4531
2011-12-06 15:00:00,26.56,26.6,26.55,26.55,128459.46607886357,10.3299,10.3455,10.326,10.326,128459.4661
2011-12-06 15:05:00,26.55,26.56,26.52,26.53,68944.40362478569,10.326,10.3299,10.3144,10.3183,68944.4036
2011-12-06 15:10:00,26.54,26.58,26.53,26.56,80333.08841538084,10.3221,10.3377,10.3183,10.3299,80333.0884
2011-12-06 15:15:00,26.56,26.6,26.54,26.55,103967.67083027185,10.3299,10.3455,10.3221,10.326,103967.6708
2011-12-06 15:20:00,26.55,26.56,26.49,26.49,162013.22556943423,10.326,10.3299,10.3027,10.3027,162013.2256
2011-12-06 15:25:00,26.49,26.51,26.42,26.43,121111.92750428604,10.3027,10.3105,10.2755,10.2794,121111.9275
2011-12-06 15:30:00,26.43,26.46,26.41,26.43,203894.1954445261,10.2794,10.291,10.2716,10.2794,203894.1954
2011-12-06 15:35:00,26.43,26.44,26.38,26.39,232059.75998040647,10.2794,10.2832,10.2599,10.2638,232059.76
2011-12-06 15:40:00,26.39,26.41,26.3,26.3,231080.08817046287,10.2638,10.2716,10.2288,10.2288,231080.0882
2011-12-06 15:45:00,26.3,26.31,26.27,26.31,554739.1623806024,10.2288,10.2327,10.2171,10.2327,554739.1624
2011-12-06 15:50:00,26.3,26.32,26.25,26.25,383786.43154543225,10.2288,10.2366,10.2094,10.2094,383786.4315
2011-12-06 15:55:00,26.25,26.28,26.23,26.25,616091.1094783248,10.2094,10.221,10.2016,10.2094,616091.1095
2011-12-07 09:30:00,25.92,26.03,25.85,25.85,165197.15895175116,10.1593,10.2024,10.1318,10.1318,165197.159
2011-12-07 09:35:00,25.85,25.85,25.74,25.74,95885.3783982366,10.1318,10.1318,10.0887,10.0887,95885.3784
2011-12-07 09:40:00,25.75,25.77,25.71,25.76,114009.30688219446,10.0926,10.1005,10.077,10.0966,114009.3069
2011-12-07 09:45:00,25.76,25.87,25.76,25.85,132378.15331863824,10.0966,10.1397,10.0966,10.1318,132378.1533
2011-12-07 09:50:00,25.85,25.97,25.85,25.92,197893.7056086211,10.1318,10.1789,10.1318,10.1593,197893.7056
2011-12-07 09:55:00,25.91,25.98,25.87,25.97,104702.4246877296,10.1554,10.1828,10.1397,10.1789,104702.4247
2011-12-07 10:00:00,25.97,25.98,25.88,25.9,82292.43203526818,10.1789,10.1828,10.1436,10.1514,82292.432
2011-12-07 10:05:00,25.89,25.97,25.87,25.92,164829.78202302227,10.1475,10.1789,10.1397,10.1593,164829.782
2011-12-07 10:10:00,25.93,26.03,25.92,26.03,156257.65368601517,10.1632,10.2024,10.1593,10.2024,156257.6537
2011-12-07 10:15:00,26.03,26.03,25.99,25.99,111682.58633357823,10.2024,10.2024,10.1867,10.1867,111682.5863
2011-12-07 10:20:00,25.99,26.03,25.98,26.01,129806.51481753612,10.1867,10.2024,10.1828,10.1945,129806.5148
2011-12-07 10:25:00,26.02,26.07,25.96,26.04,197403.86970364925,10.1985,10.2181,10.175,10.2063,197403.8697
2011-12-07 10:30:00,26.04,26.07,25.98,26.06,133357.82512858193,10.2063,10.2181,10.1828,10.2141,133357.8251
2011-12-07 10:35:00,26.06,26.1,26.04,26.07,212588.7827577761,10.2141,10.2298,10.2063,10.2181,212588.7828
2011-12-07 10:40:00,26.07,26.12,26.05,26.11,172789.61547881458,10.2181,10.2377,10.2102,10.2337,172789.6155
2011-12-07 10:45:00,26.11,26.18,26.11,26.15,146338.47661033552,10.2337,10.2612,10.2337,10.2494,146338.4766
2011-12-07 10:50:00,26.16,26.19,26.14,26.16,172299.77957384274,10.2533,10.2651,10.2455,10.2533,172299.7796
2011-12-07 10:55:00,26.16,26.16,26.08,26.16,97844.72201812392,10.2533,10.2533,10.222,10.2533,97844.722
2011-12-07 11:00:00,26.16,26.2,26.14,26.18,76414.40117560617,10.2533,10.269,10.2455,10.2612,76414.4012
2011-12-07 11:05:00,26.18,26.22,26.13,26.13,133235.36615233895,10.2612,10.2769,10.2416,10.2416,133235.3662
2011-12-07 11:10:00,26.13,26.13,26.09,26.12,291942.1993632133,10.2416,10.2416,10.2259,10.2377,291942.1994
2011-12-07 11:15:00,26.11,26.13,26.04,26.05,83272.10384521185,10.2337,10.2416,10.2063,10.2102,83272.1038
2011-12-07 11:20:00,26.05,26.14,26.03,26.1,140582.90472691646,10.2102,10.2455,10.2024,10.2298,140582.9047
2011-12-07 11:25:00,26.11,26.15,26.1,26.15,89272.59368111682,10.2337,10.2494,10.2298,10.2494,89272.5937
2011-12-07 11:30:00,26.16,26.17,26.12,26.12,65760.47024246877,10.2533,10.2573,10.2377,10.2377,65760.4702
2011-12-07 11:35:00,26.13,26.16,26.11,26.13,135317.16874846927,10.2416,10.2533,10.2337,10.2416,135317.1687
2011-12-07 11:40:00,26.13,26.14,26.07,26.09,146216.01763409257,10.2416,10.2455,10.2181,10.2259,146216.0176
2011-12-07 11:45:00,26.09,26.12,26.07,26.11,114254.22483468035,10.2259,10.2377,10.2181,10.2337,114254.2248
2011-12-07 11:50:00,26.11,26.13,26.1,26.11,55228.99828557433,10.2337,10.2416,10.2298,10.2337,55228.9983
2011-12-07 11:55:00,26.11,26.14,26.09,26.12,56698.50600048983,10.2337,10.2455,10.2259,10.2377,56698.506
2011-12-07 12:00:00,26.13,26.16,26.11,26.11,75434.7293656625,10.2416,10.2533,10.2337,10.2337,75434.7294
2011-12-07 12:05:00,26.12,26.12,26.1,26.1,61351.94709772226,10.2377,10.2377,10.2298,10.2298,61351.9471
2011-12-07 12:10:00,26.1,26.11,26.06,26.07,52657.3597844722,10.2298,10.2337,10.2141,10.2181,52657.3598
2011-12-07 12:15:00,26.07,26.07,26.02,26.03,127724.71222140582,10.2181,10.2181,10.1985,10.2024,127724.7122
2011-12-07 12:20:00,26.03,26.05,26.01,26.03,214548.12637766343,10.2024,10.2102,10.1945,10.2024,214548.1264
2011-12-07 12:25:00,26.03,26.12,26.03,26.11,139970.6098457017,10.2024,10.2377,10.2024,10.2337,139970.6098
2011-12-07 12:30:00,26.11,26.14,26.11,26.13,153563.55620867008,10.2337,10.2455,10.2337,10.2416,153563.5562
2011-12-07 12:35:00,26.13,26.14,26.1,26.11,57433.25985794758,10.2416,10.2455,10.2298,10.2337,57433.2599
2011-12-07 12:40:00,26.11,26.13,26.11,26.12,35145.726181729115,10.2337,10.2416,10.2337,10.2377,35145.7262
2011-12-07 12:45:00,26.13,26.13,26.11,26.12,75067.35243693362,10.2416,10.2416,10.2337,10.2377,75067.3524
2011-12-07 12:50:00,26.12,26.13,26.1,26.11,75434.7293656625,10.2377,10.2416,10.2298,10.2337,75434.7294
2011-12-07 12:55:00,26.11,26.13,26.1,26.1,64168.50355131031,10.2337,10.2416,10.2298,10.2298,64168.5036
2011-12-07 13:00:00,26.11,26.12,26.07,26.08,75189.81141317658,10.2337,10.2377,10.2181,10.222,75189.8114
2011-12-07 13:05:00,26.08,26.09,26.07,26.07,35390.64413421504,10.222,10.2259,10.2181,10.2181,35390.6441
2011-12-07 13:10:00,26.07,26.07,26.05,26.07,69189.3215772716,10.2181,10.2181,10.2102,10.2181,69189.3216
2011-12-07 13:15:00,26.06,26.09,26.06,26.09,81435.21920156747,10.2141,10.2259,10.2141,10.2259,81435.2192
2011-12-07 13:20:00,26.09,26.13,26.07,26.13,93436.1988733774,10.2259,10.2416,10.2181,10.2416,93436.1989
2011-12-07 13:25:00,26.12,26.16,26.12,26.15,54249.32647563066,10.2377,10.2533,10.2377,10.2494,54249.3265
2011-12-07 13:30:00,26.15,26.16,26.12,26.14,83027.18589272593,10.2494,10.2533,10.2377,10.2455,83027.1859
2011-12-07 13:35:00,26.14,26.16,26.12,26.16,69556.69850600048,10.2455,10.2533,10.2377,10.2533,69556.6985
2011-12-07 13:40:00,26.15,26.16,26.13,26.15,54004.408523144746,10.2494,10.2533,10.2416,10.2494,54004.4085
2011-12-07 13:45:00,26.15,26.15,26.11,26.13,90619.64241978936,10.2494,10.2494,10.2337,10.2416,90619.6424
2011-12-07 13:50:00,26.12,26.16,26.11,26.16,121111.92750428604,10.2377,10.2533,10.2337,10.2533,121111.9275
2011-12-07 13:55:00,26.16,26.16,26.12,26.12,117805.53514572616,10.2533,10.2533,10.2377,10.2377,117805.5351
2011-12-07 14:00:00,26.12,26.14,26.1,26.11,215160.42125887825,10.2377,10.2455,10.2298,10.2337,215160.4213
2011-12-07 14:05:00,26.11,26.12,26.02,26.02,115968.6505020818,10.2337,10.2377,10.1985,10.1985,115968.6505
2011-12-07 14:10:00,26.02,26.03,25.99,26.01,118172.91207445505,10.1985,10.2024,10.1867,10.1945,118172.9121
2011-12-07 14:15:00,26.01,26.06,26.0,26.03,155645.35880480037,10.1945,10.2141,10.1906,10.2024,155645.3588
2011-12-07 14:20:00,26.03,26.05,26.01,26.02,177565.51555228996,10.2024,10.2102,10.1945,10.1985,177565.5156
2011-12-07 14:25:00,26.03,26.06,26.02,26.03,98946.85280431056,10.2024,10.2141,10.1985,10.2024,98946.8528
2011-12-07 14:30:00,26.03,26.04,25.98,26.03,91109.4783247612,10.2024,10.2063,10.1828,10.2024,91109.4783
2011-12-07 14:35:00,26.02,26.03,25.99,26.03,110947.83247612049,10.1985,10.2024,10.1867,10.2024,110947.8325
2011-12-07 14:40:00,26.02,26.03,25.93,25.94,231692.3830516777,10.1985,10.2024,10.1632,10.1671,231692.3831
2011-12-07 14:45:00,25.94,25.98,25.88,25.9,289493.01983835414,10.1671,10.1828,10.1436,10.1514,289493.0198
2011-12-07 14:50:00,25.89,25.98,25.89,25.97,119519.9608131276,10.1475,10.1828,10.1475,10.1789,119519.9608
2011-12-07 14:55:00,25.97,25.98,25.93,25.97,50330.63923585598,10.1789,10.1828,10.1632,10.1789,50330.6392
2011-12-07 15:00:00,25.97,26.02,25.97,25.97,113886.8479059515,10.1789,10.1985,10.1789,10.1789,113886.8479
2011-12-07 15:05:00,25.98,26.02,25.98,26.0,71638.50110213079,10.1828,10.1985,10.1828,10.1906,71638.5011
2011-12-07 15:10:00,26.0,26.03,26.0,26.02,223365.1726671565,10.1906,10.2024,10.1906,10.1985,223365.1727
2011-12-07 15:15:00,26.01,26.09,26.01,26.09,261327.45530247365,10.1945,10.2259,10.1945,10.2259,261327.4553
2011-12-07 15:20:00,26.09,26.16,26.07,26.16,290962.52755326964,10.2259,10.2533,10.2181,10.2533,290962.5276
2011-12-07 15:25:00,26.16,26.24,26.16,26.22,149032.5740876806,10.2533,10.2847,10.2533,10.2769,149032.5741
2011-12-07 15:30:00,26.23,26.27,26.23,26.25,181974.03869703648,10.2808,10.2965,10.2808,10.2886,181974.0387
2011-12-07 15:35:00,26.25,26.38,26.25,26.38,190178.7901053147,10.2886,10.3396,10.2886,10.3396,190178.7901
2011-12-07 15:40:00,26.38,26.51,26.38,26.45,420156.74748959095,10.3396,10.3905,10.3396,10.367,420156.7475
2011-12-07 15:45:00,26.44,26.45,26.36,26.41,375459.2211609111,10.3631,10.367,10.3317,10.3513,375459.2212
2011-12-07 15:50:00,26.41,26.41,26.33,26.34,275410.2375704139,10.3513,10.3513,10.32,10.3239,275410.2376
2011-12-07 15:55:00,26.34,26.38,26.28,26.3,447832.4761204996,10.3239,10.3396,10.3004,10.3082,447832.4761
2011-12-08 09:30:00,26.07,26.17,26.0,26.14,66495.22409992652,10.2181,10.2573,10.1906,10.2455,66495.2241
2011-12-08 09:35:00,26.16,26.2,26.08,26.18,46044.57506735243,10.2533,10.269,10.222,10.2612,46044.5751
2011-12-08 09:40:00,26.18,26.22,26.09,26.14,68821.94464854273,10.2612,10.2769,10.2259,10.2455,68821.9446
2011-12-08 09:45:00,26.14,26.25,26.14,26.21,105069.80161645848,10.2455,10.2886,10.2455,10.2729,105069.8016
2011-12-08 09:50:00,26.22,26.25,26.16,26.18,100538.819495469,10.2769,10.2886,10.2533,10.2612,100538.8195
2011-12-08 09:55:00,26.18,26.2,26.16,26.16,72128.33700710261,10.2612,10.269,10.2533,10.2533,72128.337
2011-12-08 10:00:00,26.16,26.18,26.1,26.11,88905.21675238795,10.2533,10.2612,10.2298,10.2337,88905.2168
2011-12-08 10:05:00,26.09,26.11,26.02,26.03,150746.99975508204,10.2259,10.2337,10.1985,10.2024,150746.9998
2011-12-08 10:10:00,26.03,26.1,26.02,26.05,133602.74308106783,10.2024,10.2298,10.1985,10.2102,133602.7431
2011-12-08 10:15:00,26.04,26.06,25.89,25.89,103232.9169728141,10.2063,10.2141,10.1475,10.1475,103232.917
2011-12-08 10:20:00,25.89,25.93,25.85,25.85,246265.0012245897,10.1475,10.1632,10.1318,10.1318,246265.0012
2011-12-08 10:25:00,25.85,25.86,25.82,25.83,137276.51236835658,10.1318,10.1358,10.1201,10.124,137276.5124
2011-12-08 10:30:00,25.83,25.87,25.82,25.84,285696.7915748224,10.124,10.1397,10.1201,10.1279,285696.7916
2011-12-08 10:35:00,25.84,25.85,25.8,25.83,132745.53024736713,10.1279,10.1318,10.1122,10.124,132745.5302
2011-12-08 10:40:00,25.84,25.89,25.8,25.88,335537.5949057066,10.1279,10.1475,10.1122,10.1436,335537.5949
2011-12-08 10:45:00,25.88,25.99,25.88,25.97,104947.34264021552,10.1436,10.1867,10.1436,10.1789,104947.3426
2011-12-08 10:50:00,25.97,25.97,25.9,25.91,64780.7984325251,10.1789,10.1789,10.1514,10.1554,64780.7984
2011-12-08 10:55:00,25.92,25.92,25.8,25.81,123438.64805290228,10.1593,10.1593,10.1122,10.1162,123438.6481
2011-12-08 11:00:00,25.82,25.85,25.79,25.81,131276.0225324516,10.1201,10.1318,10.1083,10.1162,131276.0225
2011-12-08 11:05:00,25.8,25.85,25.69,25.7,192138.13372520203,10.1122,10.1318,10.0691,10.073,192138.1337
2011-12-08 11:10:00,25.7,25.71,25.67,25.67,186137.64388929703,10.073,10.077,10.0613,10.0613,186137.6439
2011-12-08 11:15:00,25.67,25.73,25.66,25.71,101028.65540044084,10.0613,10.0848,10.0574,10.077,101028.6554
2011-12-08 11:20:00,25.72,25.76,25.71,25.75,71393.58314964487,10.0809,10.0966,10.077,10.0926,71393.5831
2011-12-08 11:25:00,25.74,25.74,25.68,25.69,123316.18907665931,10.0887,10.0887,10.0652,10.0691,123316.1891
2011-12-08 11:30:00,25.68,25.76,25.67,25.73,65148.175361253976,10.0652,10.0966,10.0613,10.0848,65148.1754
2011-12-08 11:35:00,25.73,25.76,25.67,25.68,91966.69115846192,10.0848,10.0966,10.0613,10.0652,91966.6912
2011-12-08 11:40:00,25.68,25.69,25.65,25.67,51187.85206955669,10.0652,10.0691,10.0534,10.0613,51187.8521
2011-12-08 11:45:00,25.67,25.77,25.67,25.76,86700.95518001469,10.0613,10.1005,10.0613,10.0966,86700.9552
2011-12-08 11:50:00,25.76,25.76,25.74,25.75,78373.7447954935,10.0966,10.0966,10.0887,10.0926,78373.7448
2011-12-08 11:55:00,25.75,25.75,25.72,25.74,62821.45481263776,10.0926,10.0926,10.0809,10.0887,62821.4548
2011-12-08 12:00:00,25.74,25.75,25.68,25.7,124908.15576781778,10.0887,10.0926,10.0652,10.073,124908.1558
2011-12-08 12:05:00,25.7,25.8,25.7,25.8,81312.76022532451,10.073,10.1122,10.073,10.1122,81312.7602
2011-12-08 12:10:00,25.8,25.8,25.77,25.8,44575.06735243693,10.1122,10.1122,10.1005,10.1122,44575.0674
2011-12-08 12:15:00,25.8,25.83,25.79,25.8,74577.51653196178,10.1122,10.124,10.1083,10.1122,74577.5165
2011-12-08 12:20:00,25.79,25.81,25.77,25.77,99436.6887092824,10.1083,10.1162,10.1005,10.1005,99436.6887
2011-12-08 12:25:00,25.76,25.77,25.72,25.74,65882.92921871172,10.0966,10.1005,10.0809,10.0887,65882.9292
2011-12-08 12:30:00,25.74,25.77,25.71,25.76,62086.70095518001,10.0887,10.1005,10.077,10.0966,62086.701
2011-12-08 12:35:00,25.76,25.76,25.68,25.69,89027.6757286309,10.0966,10.0966,10.0652,10.0691,89027.6757
2011-12-08 12:40:00,25.69,25.75,25.68,25.69,80578.00636786676,10.0691,10.0926,10.0652,10.0691,80578.0064
2011-12-08 12:45:00,25.69,25.69,25.66,25.67,60984.570168993385,10.0691,10.0691,10.0574,10.0613,60984.5702
2011-12-08 12:50:00,25.67,25.69,25.65,25.66,83272.10384521185,10.0613,10.0691,10.0534,10.0574,83272.1038
2011-12-08 12:55:00,25.65,25.66,25.62,25.62,31961.7927994122,10.0534,10.0574,10.0417,10.0417,31961.7928
2011-12-08 13:00:00,25.62,25.62,25.56,25.58,67964.73181484202,10.0417,10.0417,10.0182,10.026,67964.7318
2011-12-08 13:05:00,25.58,25.58,25.51,25.53,248591.721773206,10.026,10.026,9.9986,10.0064,248591.7218
2011-12-08 13:10:00,25.53,25.53,25.47,25.51,268430.07592456526,10.0064,10.0064,9.9829,9.9986,268430.0759
2011-12-08 13:15:00,25.51,25.52,25.48,25.51,102375.70413911338,9.9986,10.0025,9.9868,9.9986,102375.7041
2011-12-08 13:20:00,25.51,25.52,25.48,25.49,122458.9762429586,9.9986,10.0025,9.9868,9.9907,122458.9762
2011-12-08 13:25:00,25.49,25.53,25.48,25.51,109845.70168993386,9.9907,10.0064,9.9868,9.9986,109845.7017
2011-12-08 13:30:00,25.51,25.52,25.42,25.42,153563.55620867008,9.9986,10.0025,9.9633,9.9633,153563.5562
2011-12-08 13:35:00,25.42,25.49,25.42,25.46,158951.75116336026,9.9633,9.9907,9.9633,9.979,158951.7512
2011-12-08 13:40:00,25.46,25.46,25.44,25.45,107641.4401175606,9.979,9.979,9.9711,9.9751,107641.4401
2011-12-08 13:45:00,25.45,25.49,25.43,25.45,132623.07127112415,9.9751,9.9907,9.9672,9.9751,132623.0713
2011-12-08 13:50:00,25.45,25.46,25.42,25.46,89884.88856233162,9.9751,9.979,9.9633,9.979,89884.8886
2011-12-08 13:55:00,25.46,25.46,25.43,25.44,77149.15503306391,9.979,9.979,9.9672,9.9711,77149.155
2011-12-08 14:00:00,25.44,25.45,25.4,25.44,179892.2361009062,9.9711,9.9751,9.9555,9.9711,179892.2361
2011-12-08 14:05:00,25.45,25.53,25.43,25.53,130296.35072250797,9.9751,10.0064,9.9672,10.0064,130296.3507
2011-12-08 14:10:00,25.52,25.56,25.52,25.54,95640.46044575066,10.0025,10.0182,10.0025,10.0103,95640.4604
2011-12-08 14:15:00,25.54,25.58,25.54,25.58,112417.340191036,10.0103,10.026,10.0103,10.026,112417.3402
2011-12-08 14:20:00,25.58,25.58,25.51,25.52,172177.32059759978,10.026,10.026,9.9986,10.0025,172177.3206
2011-12-08 14:25:00,25.52,25.54,25.51,25.51,120867.00955180012,10.0025,10.0103,9.9986,9.9986,120867.0096
2011-12-08 14:30:00,25.51,25.56,25.48,25.56,155400.44085231447,9.9986,10.0182,9.9868,10.0182,155400.4409
2011-12-08 14:35:00,25.55,25.56,25.5,25.5,122703.89419544452,10.0143,10.0182,9.9947,9.9947,122703.8942
2011-12-08 14:40:00,25.5,25.53,25.46,25.47,182708.79255449423,9.9947,10.0064,9.979,9.9829,182708.7926
2011-12-08 14:45:00,25.48,25.48,25.45,25.45,95640.46044575066,9.9868,9.9868,9.9751,9.9751,95640.4604
2011-12-08 14:50:00,25.45,25.49,25.41,25.41,292309.5762919421,9.9751,9.9907,9.9594,9.9594,292309.5763
2011-12-08 14:55:00,25.41,25.45,25.4,25.43,224834.680382072,9.9594,9.9751,9.9555,9.9672,224834.6804
2011-12-08 15:00:00,25.44,25.49,25.44,25.48,116580.94538329658,9.9711,9.9907,9.9711,9.9868,116580.9454
2011-12-08 15:05:00,25.48,25.49,25.45,25.49,178790.10531471955,9.9868,9.9907,9.9751,9.9907,178790.1053
2011-12-08 15:10:00,25.49,25.58,25.48,25.58,166054.37178545186,9.9907,10.026,9.9868,10.026,166054.3718
2011-12-08 15:15:00,25.58,25.65,25.58,25.65,172422.23855008572,10.026,10.0534,10.026,10.0534,172422.2386
2011-12-08 15:20:00,25.66,25.66,25.6,25.6,191770.7567964732,10.0574,10.0574,10.0339,10.0339,191770.7568
2011-12-08 15:25:00,25.6,25.65,25.57,25.58,347538.5745775165,10.0339,10.0534,10.0221,10.026,347538.5746
2011-12-08 15:30:00,25.57,25.69,25.56,25.67,315576.7817781043,10.0221,10.0691,10.0182,10.0613,315576.7818
2011-12-08 15:35:00,25.67,25.71,25.59,25.59,309698.7509184423,10.0613,10.077,10.0299,10.0299,309698.7509
2011-12-08 15:40:00,25.6,25.62,25.43,25.47,364805.29022777366,10.0339,10.0417,9.9672,9.9829,364805.2902
2011-12-08 15:45:00,25.46,25.49,25.34,25.39,359172.1773205976,9.979,9.9907,9.9319,9.9515,359172.1773
2011-12-08 15:50:00,25.39,25.44,25.39,25.44,659931.4229733039,9.9515,9.9711,9.9515,9.9711,659931.423
2011-12-08 15:55:00,25.43,25.44,25.36,25.43,680382.072005878,9.9672,9.9711,9.9398,9.9672,680382.072
2011-12-09 09:30:00,25.62,25.78,25.6,25.78,95028.16556453588,10.0417,10.1044,10.0339,10.1044,95028.1656
2011-12-09 09:35:00,25.8,25.8,25.69,25.76,136664.2174871418,10.1122,10.1122,10.0691,10.0966,136664.2175
2011-12-09 09:40:00,25.76,25.78,25.66,25.74,143644.37913299043,10.0966,10.1044,10.0574,10.0887,143644.3791
2011-12-09 09:45:00,25.74,25.76,25.69,25.71,190178.7901053147,10.0887,10.0966,10.0691,10.077,190178.7901
2011-12-09 09:50:00,25.72,25.8,25.72,25.78,181974.03869703648,10.0809,10.1122,10.0809,10.1044,181974.0387
2011-12-09 09:55:00,25.79,25.87,25.79,25.84,166054.37178545186,10.1083,10.1397,10.1083,10.1279,166054.3718
2011-12-09 10:00:00,25.84,25.98,25.84,25.92,176830.7616948322,10.1279,10.1828,10.1279,10.1593,176830.7617
2011-12-09 10:05:00,25.93,25.98,25.92,25.97,226671.5650257164,10.1632,10.1828,10.1593,10.1789,226671.565
2011-12-09 10:10:00,25.97,26.03,25.97,25.98,266225.814352192,10.1789,10.2024,10.1789,10.1828,266225.8144
2011-12-09 10:15:00,25.98,25.99,25.85,25.85,134459.95591476854,10.1828,10.1867,10.1318,10.1318,134459.9559
2011-12-09 10:20:00,25.85,25.85,25.76,25.79,142787.16629928973,10.1318,10.1318,10.0966,10.1083,142787.1663
2011-12-09 10:25:00,25.79,25.8,25.71,25.71,148420.2792064658,10.1083,10.1122,10.077,10.077,148420.2792
2011-12-09 10:30:00,25.71,25.72,25.66,25.68,150257.1638501102,10.077,10.0809,10.0574,10.0652,150257.1639
2011-12-09 10:35:00,25.67,25.68,25.56,25.62,197893.7056086211,10.0613,10.0652,10.0182,10.0417,197893.7056
2011-12-09 10:40:00,25.61,25.61,25.54,25.6,209649.7673279452,10.0378,10.0378,10.0103,10.0339,209649.7673
2011-12-09 10:45:00,25.6,25.72,25.6,25.71,160788.63580700464,10.0339,10.0809,10.0339,10.077,160788.6358
2011-12-09 10:50:00,25.71,25.78,25.67,25.74,183076.16948322312,10.077,10.1044,10.0613,10.0887,183076.1695
2011-12-09 10:55:00,25.73,25.75,25.69,25.73,98701.93485182464,10.0848,10.0926,10.0691,10.0848,98701.9349
2011-12-09 11:00:00,25.74,25.79,25.72,25.76,84006.8577026696,10.0887,10.1083,10.0809,10.0966,84006.8577
2011-12-09 11:05:00,25.76,25.82,25.76,25.8,56453.58804800391,10.0966,10.1201,10.0966,10.1122,56453.588
2011-12-09 11:10:00,25.81,25.86,25.8,25.83,90864.56037227529,10.1162,10.1358,10.1122,10.124,90864.5604
2011-12-09 11:15:00,25.83,25.88,25.82,25.88,94415.87068332107,10.124,10.1436,10.1201,10.1436,94415.8707
2011-12-09 11:20:00,25.88,25.89,25.83,25.86,72985.54984080333,10.1436,10.1475,10.124,10.1358,72985.5498
2011-12-09 11:25:00,25.85,25.89,25.84,25.88,68087.19079108498,10.1318,10.1475,10.1279,10.1436,68087.1908
2011-12-09 11:30:00,25.89,25.92,25.86,25.88,76047.02424687729,10.1475,10.1593,10.1358,10.1436,76047.0242
2011-12-09 11:35:00,25.87,25.89,25.85,25.89,67597.35488611314,10.1397,10.1475,10.1318,10.1475,67597.3549
2011-12-09 11:40:00,25.89,25.93,25.87,25.93,86823.41415625764,10.1475,10.1632,10.1397,10.1632,86823.4142
2011-12-09 11:45:00,25.93,25.93,25.8,25.8,65393.09331373989,10.1632,10.1632,10.1122,10.1122,65393.0933
2011-12-09 11:50:00,25.8,25.86,25.8,25.85,100906.19642419789,10.1122,10.1358,10.1122,10.1318,100906.1964
2011-12-09 11:55:00,25.85,25.87,25.83,25.83,68087.19079108498,10.1318,10.1397,10.124,10.124,68087.1908
2011-12-09 12:00:00,25.84,25.85,25.82,25.84,129684.05584129316,10.1279,10.1318,10.1201,10.1279,129684.0558
2011-12-09 12:05:00,25.84,25.85,25.83,25.83,233651.726671565,10.1279,10.1318,10.124,10.124,233651.7267
2011-12-09 12:10:00,25.82,25.85,25.8,25.85,123683.5660053882,10.1201,10.1318,10.1122,10.1318,123683.566
2011-12-09 12:15:00,25.85,25.88,25.85,25.88,28410.4824883664,10.1318,10.1436,10.1318,10.1436,28410.4825
2011-12-09 12:20:00,25.87,25.9,25.87,25.89,107763.89909380356,10.1397,10.1514,10.1397,10.1475,107763.8991
2011-12-09 12:25:00,25.89,25.89,25.85,25.87,39554.24932647563,10.1475,10.1475,10.1318,10.1397,39554.2493
2011-12-09 12:30:00,25.87,25.89,25.85,25.89,34533.43130051433,10.1397,10.1475,10.1318,10.1475,34533.4313
2011-12-09 12:35:00,25.89,25.9,25.87,25.88,47759.000734753856,10.1475,10.1514,10.1397,10.1436,47759.0007
2011-12-09 12:40:00,25.88,25.94,25.87,25.94,75557.18834190545,10.1436,10.1671,10.1397,10.1671,75557.1883
2011-12-09 12:45:00,25.94,25.95,25.91,25.92,72495.71393583149,10.1671,10.171,10.1554,10.1593,72495.7139
2011-12-09 12:50:00,25.92,25.93,25.89,25.89,105927.0144501592,10.1593,10.1632,10.1475,10.1475,105927.0145
2011-12-09 12:55:00,25.89,25.91,25.88,25.89,64413.42150379622,10.1475,10.1554,10.1436,10.1475,64413.4215
2011-12-09 13:00:00,25.89,25.89,25.86,25.88,52902.27773695812,10.1475,10.1475,10.1358,10.1436,52902.2777
2011-12-09 13:05:00,25.88,25.9,25.85,25.89,181851.57972079352,10.1436,10.1514,10.1318,10.1475,181851.5797
2011-12-09 13:10:00,25.9,25.94,25.89,25.94,62454.07788390889,10.1514,10.1671,10.1475,10.1671,62454.0779
2011-12-09 13:15:00,25.94,25.97,25.93,25.96,44085.2314474651,10.1671,10.1789,10.1632,10.175,44085.2314
2011-12-09 13:20:00,25.96,26.01,25.96,25.99,95395.54249326474,10.175,10.1945,10.175,10.1867,95395.5425
2011-12-09 13:25:00,25.99,26.03,25.98,25.99,54126.8674993877,10.1867,10.2024,10.1828,10.1867,54126.8675
2011-12-09 13:30:00,25.99,26.03,25.98,26.0,69924.07543472936,10.1867,10.2024,10.1828,10.1906,69924.0754
2011-12-09 13:35:00,26.0,26.0,25.96,25.97,65393.09331373989,10.1906,10.1906,10.175,10.1789,65393.0933
2011-12-09 13:40:00,25.97,25.98,25.94,25.94,93436.1988733774,10.1789,10.1828,10.1671,10.1671,93436.1989
2011-12-09 13:45:00,25.94,25.94,25.89,25.89,51065.39309331374,10.1671,10.1671,10.1475,10.1475,51065.3931
2011-12-09 13:50:00,25.9,25.9,25.87,25.89,52167.52387950036,10.1514,10.1514,10.1397,10.1475,52167.5239
2011-12-09 13:55:00,25.88,25.88,25.85,25.86,108988.48885623316,10.1436,10.1436,10.1318,10.1358,108988.4889
2011-12-09 14:00:00,25.86,25.87,25.85,25.86,271491.55033063923,10.1358,10.1397,10.1318,10.1358,271491.5503
2011-12-09 14:05:00,25.86,25.88,25.85,25.88,177687.97452853294,10.1358,10.1436,10.1318,10.1436,177687.9745
2011-12-09 14:10:00,25.88,25.89,25.85,25.86,96130.2963507225,10.1436,10.1475,10.1318,10.1358,96130.2964
2011-12-09 14:15:00,25.86,25.86,25.84,25.85,84864.07053637032,10.1358,10.1358,10.1279,10.1318,84864.0705
2011-12-09 14:20:00,25.85,25.85,25.82,25.84,95028.16556453588,10.1318,10.1318,10.1201,10.1279,95028.1656
2011-12-09 14:25:00,25.84,25.86,25.82,25.85,208670.09551800144,10.1279,10.1358,10.1201,10.1318,208670.0955
2011-12-09 14:30:00,25.85,25.91,25.85,25.9,80945.38329659564,10.1318,10.1554,10.1318,10.1514,80945.3833
2011-12-09 14:35:00,25.91,25.93,25.89,25.9,115601.27357335293,10.1554,10.1632,10.1475,10.1514,115601.2736
2011-12-09 14:40:00,25.89,25.91,25.86,25.89,98824.3938280676,10.1475,10.1554,10.1358,10.1475,98824.3938
2011-12-09 14:45:00,25.89,25.94,25.88,25.92,91599.31422973303,10.1475,10.1671,10.1436,10.1593,91599.3142
2011-12-09 14:50:00,25.92,25.93,25.88,25.89,180626.989958364,10.1593,10.1632,10.1436,10.1475,180626.99
2011-12-09 14:55:00,25.89,25.9,25.87,25.88,101640.95028165563,10.1475,10.1514,10.1397,10.1436,101640.9503
2011-12-09 15:00:00,25.87,25.9,25.85,25.87,123071.2711241734,10.1397,10.1514,10.1318,10.1397,123071.2711
2011-12-09 15:05:00,25.86,25.91,25.81,25.91,217487.14180749448,10.1358,10.1554,10.1162,10.1554,217487.1418
2011-12-09 15:10:00,25.92,25.94,25.89,25.94,115233.89664462404,10.1593,10.1671,10.1475,10.1671,115233.8966
2011-12-09 15:15:00,25.94,25.94,25.89,25.9,81925.05510653931,10.1671,10.1671,10.1475,10.1514,81925.0551
2011-12-09 15:20:00,25.89,25.94,25.89,25.93,119764.87876561352,10.1475,10.1671,10.1475,10.1632,119764.8788
2011-12-09 15:25:00,25.93,25.95,25.92,25.93,117927.99412196912,10.1632,10.171,10.1593,10.1632,117927.9941
2011-12-09 15:30:00,25.93,25.93,25.85,25.85,178177.81043350475,10.1632,10.1632,10.1318,10.1318,178177.8104
2011-12-09 15:35:00,25.85,25.91,25.85,25.89,97477.34508939504,10.1318,10.1554,10.1318,10.1475,97477.3451
2011-12-09 15:40:00,25.89,25.93,25.88,25.92,364560.37227528775,10.1475,10.1632,10.1436,10.1593,364560.3723
2011-12-09 15:45:00,25.92,25.92,25.85,25.88,491182.95371050696,10.1593,10.1593,10.1318,10.1436,491182.9537
2011-12-09 15:50:00,25.88,25.88,25.83,25.86,306269.89958363946,10.1436,10.1436,10.124,10.1358,306269.8996
2011-12-09 15:55:00,25.87,25.9,25.85,25.85,669605.6820964976,10.1397,10.1514,10.1318,10.1318,669605.6821
2011-12-12 09:30:00,25.65,25.68,25.36,25.36,122458.9762429586,10.0534,10.0652,9.9398,9.9398,122458.9762
2011-12-12 09:35:00,25.37,25.54,25.36,25.52,62086.70095518001,9.9437,10.0103,9.9398,10.0025,62086.701
2011-12-12 09:40:00,25.5,25.55,25.47,25.51,46779.32892481019,9.9947,10.0143,9.9829,9.9986,46779.3289
2011-12-12 09:45:00,25.5,25.52,25.46,25.49,74210.1396032329,9.9947,10.0025,9.979,9.9907,74210.1396
2011-12-12 09:50:00,25.49,25.54,25.48,25.49,65882.92921871172,9.9907,10.0103,9.9868,9.9907,65882.9292
2011-12-12 09:55:00,25.5,25.5,25.45,25.47,125520.45064903256,9.9947,9.9947,9.9751,9.9829,125520.4506
2011-12-12 10:00:00,25.47,25.49,25.44,25.47,134704.87386725447,9.9829,9.9907,9.9711,9.9829,134704.8739
2011-12-12 10:05:00,25.46,25.57,25.46,25.55,183810.9233406809,9.979,10.0221,9.979,10.0143,183810.9233
2011-12-12 10:10:00,25.54,25.58,25.53,25.58,203771.7364682831,10.0103,10.026,10.0064,10.026,203771.7365
2011-12-12 10:15:00,25.57,25.58,25.53,25.58,146705.8535390644,10.0221,10.026,10.0064,10.026,146705.8535
2011-12-12 10:20:00,25.58,25.63,25.55,25.63,157604.7024246877,10.026,10.0456,10.0143,10.0456,157604.7024
2011-12-12 10:25:00,25.62,25.67,25.61,25.64,181606.6617683076,10.0417,10.0613,10.0378,10.0495,181606.6618
2011-12-12 10:30:00,25.64,25.66,25.61,25.62,618050.453098212,10.0495,10.0574,10.0378,10.0417,618050.4531
2011-12-12 10:35:00,25.62,25.63,25.49,25.49,167646.3384766103,10.0417,10.0456,9.9907,9.9907,167646.3385
2011-12-12 10:40:00,25.49,25.49,25.45,25.48,103967.67083027185,9.9907,9.9907,9.9751,9.9868,103967.6708
2011-12-12 10:45:00,25.48,25.49,25.44,25.47,126989.95836394808,9.9868,9.9907,9.9711,9.9829,126989.9584
2011-12-12 10:50:00,25.47,25.47,25.4,25.41,174626.50012245897,9.9829,9.9829,9.9555,9.9594,174626.5001
2011-12-12 10:55:00,25.42,25.49,25.41,25.45,100048.98359049716,9.9633,9.9907,9.9594,9.9751,100048.9836
2011-12-12 11:00:00,25.45,25.47,25.43,25.46,69801.6164584864,9.9751,9.9829,9.9672,9.979,69801.6165
2011-12-12 11:05:00,25.46,25.5,25.45,25.46,93191.2809208915,9.979,9.9947,9.9751,9.979,93191.2809
2011-12-12 11:10:00,25.46,25.5,25.46,25.49,73230.46779328924,9.979,9.9947,9.979,9.9907,73230.4678
2011-12-12 11:15:00,25.49,25.51,25.47,25.5,94905.70658829292,9.9907,9.9986,9.9829,9.9947,94905.7066
2011-12-12 11:20:00,25.5,25.54,25.48,25.49,191525.83884398724,9.9947,10.0103,9.9868,9.9907,191525.8388
2011-12-12 11:25:00,25.49,25.5,25.45,25.49,145848.64070536368,9.9907,9.9947,9.9751,9.9907,145848.6407
2011-12-12 11:30:00,25.49,25.54,25.49,25.52,147563.0663727651,9.9907,10.0103,9.9907,10.0025,147563.0664
2011-12-12 11:35:00,25.52,25.55,25.51,25.55,66372.76512368357,10.0025,10.0143,9.9986,10.0143,66372.7651
2011-12-12 11:40:00,25.54,25.58,25.54,25.57,165931.9128092089,10.0103,10.026,10.0103,10.0221,165931.9128
2011-12-12 11:45:00,25.58,25.58,25.52,25.53,87803.08596620131,10.026,10.026,10.0025,10.0064,87803.086
2011-12-12 11:50:00,25.53,25.54,25.51,25.52,144011.75606171932,10.0064,10.0103,9.9986,10.0025,144011.7561
2011-12-12 11:55:00,25.51,25.54,25.48,25.52,368356.60053881945,9.9986,10.0103,9.9868,10.0025,368356.6005
2011-12-12 12:00:00,25.53,25.54,25.51,25.52,75802.10629439137,10.0064,10.0103,9.9986,10.0025,75802.1063
2011-12-12 12:05:00,25.52,25.54,25.5,25.51,116948.32231202548,10.0025,10.0103,9.9947,9.9986,116948.3223
2011-12-12 12:10:00,25.52,25.58,25.51,25.58,121234.386480529,10.0025,10.026,9.9986,10.026,121234.3865
2011-12-12 12:15:00,25.58,25.61,25.56,25.57,107274.06318883171,10.026,10.0378,10.0182,10.0221,107274.0632
2011-12-12 12:20:00,25.57,25.58,25.56,25.58,56453.58804800391,10.0221,10.026,10.0182,10.026,56453.588
2011-12-12 12:25:00,25.57,25.59,25.57,25.58,73597.84472201811,10.0221,10.0299,10.0221,10.026,73597.8447
2011-12-12 12:30:00,25.58,25.58,25.55,25.55,55718.83419054616,10.026,10.026,10.0143,10.0143,55718.8342
2011-12-12 12:35:00,25.55,25.58,25.55,25.57,94048.4937545922,10.0143,10.026,10.0143,10.0221,94048.4938
2011-12-12 12:40:00,25.56,25.58,25.54,25.54,57800.636786676456,10.0182,10.026,10.0103,10.0103,57800.6368
2011-12-12 12:45:00,25.55,25.55,25.53,25.54,73475.38574577516,10.0143,10.0143,10.0064,10.0103,73475.3857
2011-12-12 12:50:00,25.54,25.58,25.52,25.57,126500.12245897624,10.0103,10.026,10.0025,10.0221,126500.1225
2011-12-12 12:55:00,25.56,25.57,25.55,25.56,76781.77810433504,10.0182,10.0221,10.0143,10.0182,76781.7781
2011-12-12 13:00:00,25.55,25.56,25.51,25.52,107396.5221650747,10.0143,10.0182,9.9986,10.0025,107396.5222
2011-12-12 13:05:00,25.52,25.53,25.51,25.52,164339.94611805043,10.0025,10.0064,9.9986,10.0025,164339.9461
2011-12-12 13:10:00,25.52,25.52,25.51,25.51,186627.4797942689,10.0025,10.0025,9.9986,9.9986,186627.4798
2011-12-12 13:15:00,25.52,25.52,25.5,25.51,224589.7624295861,10.0025,10.0025,9.9947,9.9986,224589.7624
2011-12-12 13:20:00,25.51,25.51,25.5,25.51,68087.19079108498,9.9986,9.9986,9.9947,9.9986,68087.1908
2011-12-12 13:25:00,25.51,25.52,25.49,25.49,93191.2809208915,9.9986,10.0025,9.9907,9.9907,93191.2809
2011-12-12 13:30:00,25.5,25.5,25.48,25.48,146216.01763409257,9.9947,9.9947,9.9868,9.9868,146216.0176
2011-12-12 13:35:00,25.49,25.5,25.48,25.49,107641.4401175606,9.9907,9.9947,9.9868,9.9907,107641.4401
2011-12-12 13:40:00,25.49,25.49,25.48,25.49,113152.09404849376,9.9907,9.9907,9.9868,9.9907,113152.094
2011-12-12 13:45:00,25.49,25.49,25.48,25.49,76536.86015184912,9.9907,9.9907,9.9868,9.9907,76536.8602
2011-12-12 13:50:00,25.49,25.5,25.46,25.46,118907.6659319128,9.9907,9.9947,9.979,9.979,118907.6659
2011-12-12 13:55:00,25.46,25.47,25.45,25.45,66495.22409992652,9.979,9.9829,9.9751,9.9751,66495.2241
2011-12-12 14:00:00,25.45,25.45,25.43,25.45,90497.1834435464,9.9751,9.9751,9.9672,9.9751,90497.1834
2011-12-12 14:05:00,25.45,25.49,25.44,25.48,161768.30761694832,9.9751,9.9907,9.9711,9.9868,161768.3076
2011-12-12 14:10:00,25.48,25.49,25.46,25.49,146828.31251530736,9.9868,9.9907,9.979,9.9907,146828.3125
2011-12-12 14:15:00,25.49,25.51,25.48,25.5,133847.66103355374,9.9907,9.9986,9.9868,9.9947,133847.661
2011-12-12 14:20:00,25.49,25.5,25.49,25.5,217242.2238550085,9.9907,9.9947,9.9907,9.9947,217242.2239
2011-12-12 14:25:00,25.5,25.52,25.49,25.5,226916.4829782023,9.9947,10.0025,9.9907,9.9947,226916.483
2011-12-12 14:30:00,25.5,25.52,25.49,25.5,200342.88513348027,9.9947,10.0025,9.9907,9.9947,200342.8851
2011-12-12 14:35:00,25.5,25.51,25.47,25.49,134582.4148910115,9.9947,9.9986,9.9829,9.9907,134582.4149
2011-12-12 14:40:00,25.48,25.49,25.48,25.48,98089.63997060985,9.9868,9.9907,9.9868,9.9868,98089.64
2011-12-12 14:45:00,25.49,25.49,25.46,25.46,106416.85035513104,9.9907,9.9907,9.979,9.979,106416.8504
2011-12-12 14:50:00,25.46,25.49,25.46,25.49,111927.50428606416,9.979,9.9907,9.979,9.9907,111927.5043
2011-12-12 14:55:00,25.49,25.54,25.49,25.54,157727.16140093066,9.9907,10.0103,9.9907,10.0103,157727.1614
2011-12-12 15:00:00,25.54,25.54,25.51,25.51,92089.15013470486,10.0103,10.0103,9.9986,9.9986,92089.1501
2011-12-12 15:05:00,25.52,25.54,25.44,25.47,153073.72030369824,10.0025,10.0103,9.9711,9.9829,153073.7203
2011-12-12 15:10:00,25.46,25.49,25.45,25.48,97722.26304188096,9.979,9.9907,9.9751,9.9868,97722.263
2011-12-12 15:15:00,25.48,25.51,25.47,25.51,112172.42223855008,9.9868,9.9986,9.9829,9.9986,112172.4222
2011-12-12 15:20:00,25.51,25.52,25.49,25.51,212466.3237815332,9.9986,10.0025,9.9907,9.9986,212466.3238
2011-12-12 15:25:00,25.51,25.57,25.51,25.56,188096.9875091844,9.9986,10.0221,9.9986,10.0182,188096.9875
2011-12-12 15:30:00,25.55,25.58,25.53,25.56,158951.75116336026,10.0143,10.026,10.0064,10.0182,158951.7512
2011-12-12 15:35:00,25.57,25.61,25.56,25.6,211731.56992407545,10.0221,10.0378,10.0182,10.0339,211731.5699
2011-12-12 15:40:00,25.61,25.69,25.61,25.62,257531.227038942,10.0378,10.0691,10.0378,10.0417,257531.227
2011-12-12 15:45:00,25.62,25.62,25.54,25.58,261939.75018368845,10.0417,10.0417,10.0103,10.026,261939.7502
2011-12-12 15:50:00,25.58,25.66,25.58,25.65,425177.5655155522,10.026,10.0574,10.026,10.0534,425177.5655
2011-12-12 15:55:00,25.65,25.65,25.59,25.6,867989.2236100906,10.0534,10.0534,10.0299,10.0339,867989.2236
2011-12-13 09:30:00,25.67,25.88,25.67,25.85,65760.47024246877,10.0613,10.1436,10.0613,10.1318,65760.4702
2011-12-13 09:35:00,25.83,25.85,25.78,25.79,63311.2907176096,10.124,10.1318,10.1044,10.1083,63311.2907
2011-12-13 09:40:00,25.79,25.85,25.78,25.82,55963.75214303208,10.1083,10.1318,10.1044,10.1201,55963.7521
2011-12-13 09:45:00,25.82,25.89,25.82,25.85,184178.3002694097,10.1201,10.1475,10.1201,10.1318,184178.3003
2011-12-13 09:50:00,25.85,25.88,25.84,25.85,166054.37178545186,10.1318,10.1436,10.1279,10.1318,166054.3718
2011-12-13 09:55:00,25.85,25.87,25.8,25.83,71393.58314964487,10.1318,10.1397,10.1122,10.124,71393.5831
2011-12-13 10:00:00,25.84,25.92,25.83,25.91,98824.3938280676,10.1279,10.1593,10.124,10.1554,98824.3938
2011-12-13 10:05:00,25.92,25.94,25.89,25.9,93436.1988733774,10.1593,10.1671,10.1475,10.1514,93436.1989
2011-12-13 10:10:00,25.91,25.93,25.88,25.89,100416.36051922606,10.1554,10.1632,10.1436,10.1475,100416.3605
2011-12-13 10:15:00,25.88,25.9,25.86,25.89,91966.69115846192,10.1436,10.1514,10.1358,10.1475,91966.6912
2011-12-13 10:20:00,25.88,25.89,25.85,25.86,93558.65784962036,10.1436,10.1475,10.1318,10.1358,93558.6578
2011-12-13 10:25:00,25.86,25.88,25.83,25.85,107518.98114131764,10.1358,10.1436,10.124,10.1318,107518.9811
2011-12-13 10:30:00,25.85,25.9,25.84,25.89,372887.5826598089,10.1318,10.1514,10.1279,10.1475,372887.5827
2011-12-13 10:35:00,25.89,25.89,25.8,25.81,141317.65858437424,10.1475,10.1475,10.1122,10.1162,141317.6586
2011-12-13 10:40:00,25.81,25.85,25.8,25.83,88048.00391868723,10.1162,10.1318,10.1122,10.124,88048.0039
2011-12-13 10:45:00,25.82,25.84,25.73,25.76,83394.5628214548,10.1201,10.1279,10.0848,10.0966,83394.5628
2011-12-13 10:50:00,25.75,25.8,25.72,25.78,83027.18589272593,10.0926,10.1122,10.0809,10.1044,83027.1859
2011-12-13 10:55:00,25.76,25.8,25.75,25.76,156992.40754347292,10.0966,10.1122,10.0926,10.0966,156992.4075
2011-12-13 11:00:00,25.75,25.77,25.7,25.71,253245.1628704384,10.0926,10.1005,10.073,10.077,253245.1629
2011-12-13 11:05:00,25.71,25.72,25.63,25.64,333455.7923095763,10.077,10.0809,10.0456,10.0495,333455.7923
2011-12-13 11:10:00,25.64,25.75,25.64,25.74,165442.07690423707,10.0495,10.0926,10.0495,10.0887,165442.0769
2011-12-13 11:15:00,25.73,25.8,25.72,25.77,79230.95762919422,10.0848,10.1122,10.0809,10.1005,79230.9576
2011-12-13 11:20:00,25.77,25.83,25.76,25.81,26206.22091599314,10.1005,10.124,10.0966,10.1162,26206.2209
2011-12-13 11:25:00,25.81,25.84,25.8,25.83,31961.7927994122,10.1162,10.1279,10.1122,10.124,31961.7928
2011-12-13 11:30:00,25.82,25.84,25.77,25.84,68454.56771981386,10.1201,10.1279,10.1005,10.1279,68454.5677
2011-12-13 11:35:00,25.83,25.85,25.82,25.84,30982.120989468527,10.124,10.1318,10.1201,10.1279,30982.121
2011-12-13 11:40:00,25.84,25.85,25.8,25.84,61596.86505020817,10.1279,10.1318,10.1122,10.1279,61596.8651
2011-12-13 11:45:00,25.84,25.85,25.84,25.85,45554.7391623806,10.1279,10.1318,10.1279,10.1318,45554.7392
2011-12-13 11:50:00,25.85,25.86,25.84,25.85,16164.584864070535,10.1318,10.1358,10.1279,10.1318,16164.5849
2011-12-13 11:55:00,25.85,25.89,25.84,25.88,45677.19813862356,10.1318,10.1475,10.1279,10.1436,45677.1981
2011-12-13 12:00:00,25.88,25.89,25.85,25.87,81802.59613029634,10.1436,10.1475,10.1318,10.1397,81802.5961
2011-12-13 12:05:00,25.87,25.87,25.85,25.86,26573.59784472201,10.1397,10.1397,10.1318,10.1358,26573.5978
2011-12-13 12:10:00,25.86,25.89,25.86,25.89,39676.70830271859,10.1358,10.1475,10.1358,10.1475,39676.7083
2011-12-13 12:15:00,25.89,25.89,25.87,25.89,111070.29145236344,10.1475,10.1475,10.1397,10.1475,111070.2915
2011-12-13 12:20:00,25.89,25.89,25.86,25.89,85598.82439382806,10.1475,10.1475,10.1358,10.1475,85598.8244
2011-12-13 12:25:00,25.89,25.89,25.83,25.83,98824.3938280676,10.1475,10.1475,10.124,10.124,98824.3938
2011-12-13 12:30:00,25.84,25.84,25.8,25.8,76781.77810433504,10.1279,10.1279,10.1122,10.1122,76781.7781
2011-12-13 12:35:00,25.8,25.82,25.75,25.77,117805.53514572616,10.1122,10.1201,10.0926,10.1005,117805.5351
2011-12-13 12:40:00,25.77,25.79,25.76,25.77,51922.60592701445,10.1005,10.1083,10.0966,10.1005,51922.6059
2011-12-13 12:45:00,25.78,25.82,25.76,25.8,203894.1954445261,10.1044,10.1201,10.0966,10.1122,203894.1954
2011-12-13 12:50:00,25.81,25.82,25.8,25.8,48003.91868723977,10.1162,10.1201,10.1122,10.1122,48003.9187
2011-12-13 12:55:00,25.8,25.81,25.8,25.8,127724.71222140582,10.1122,10.1162,10.1122,10.1122,127724.7122
2011-12-13 13:00:00,25.8,25.83,25.79,25.8,129561.5968650502,10.1122,10.124,10.1083,10.1122,129561.5969
2011-12-13 13:05:00,25.8,25.84,25.79,25.84,155400.44085231447,10.1122,10.1279,10.1083,10.1279,155400.4409
2011-12-13 13:10:00,25.83,25.9,25.83,25.88,48493.7545922116,10.124,10.1514,10.124,10.1436,48493.7546
2011-12-13 13:15:00,25.88,25.89,25.86,25.89,24246.8772961058,10.1436,10.1475,10.1358,10.1475,24246.8773
2011-12-13 13:20:00,25.89,25.89,25.85,25.85,108008.81704628948,10.1475,10.1475,10.1318,10.1318,108008.817
2011-12-13 13:25:00,25.85,25.89,25.85,25.85,146705.8535390644,10.1318,10.1475,10.1318,10.1318,146705.8535
2011-12-13 13:30:00,25.85,25.9,25.85,25.9,46411.95199608131,10.1318,10.1514,10.1318,10.1514,46411.952
2011-12-13 13:35:00,25.89,25.9,25.86,25.9,99191.77075679648,10.1475,10.1514,10.1358,10.1514,99191.7708
2011-12-13 13:40:00,25.89,25.92,25.89,25.92,94660.788635807,10.1475,10.1593,10.1475,10.1593,94660.7886
2011-12-13 13:45:00,25.92,25.95,25.91,25.95,191770.7567964732,10.1593,10.171,10.1554,10.171,191770.7568
2011-12-13 13:50:00,25.95,25.96,25.94,25.95,61596.86505020817,10.171,10.175,10.1671,10.171,61596.8651
2011-12-13 13:55:00,25.95,25.98,25.95,25.96,55596.3752143032,10.171,10.1828,10.171,10.175,55596.3752
2011-12-13 14:00:00,25.96,26.04,25.95,26.0,110702.91452363458,10.175,10.2063,10.171,10.1906,110702.9145
2011-12-13 14:05:00,26.01,26.02,25.98,25.99,112784.71711976489,10.1945,10.1985,10.1828,10.1867,112784.7171
2011-12-13 14:10:00,25.99,26.04,25.96,25.99,376683.8109233407,10.1867,10.2063,10.175,10.1867,376683.8109
2011-12-13 14:15:00,25.98,26.03,25.96,25.96,187362.23365172665,10.1828,10.2024,10.175,10.175,187362.2337
2011-12-13 14:20:00,25.95,25.96,25.88,25.9,161768.30761694832,10.171,10.175,10.1436,10.1514,161768.3076
2011-12-13 14:25:00,25.89,25.96,25.89,25.92,136419.29953465587,10.1475,10.175,10.1475,10.1593,136419.2995
2011-12-13 14:30:00,25.93,25.93,25.85,25.92,325251.04090129805,10.1632,10.1632,10.1318,10.1593,325251.0409
2011-12-13 14:35:00,25.92,25.92,25.75,25.75,126622.5814352192,10.1593,10.1593,10.0926,10.0926,126622.5814
2011-12-13 14:40:00,25.75,25.77,25.71,25.73,178300.26940974774,10.0926,10.1005,10.077,10.0848,178300.2694
2011-12-13 14:45:00,25.72,25.76,25.65,25.69,145848.64070536368,10.0809,10.0966,10.0534,10.0691,145848.6407
2011-12-13 14:50:00,25.69,25.8,25.69,25.77,91844.23218221896,10.0691,10.1122,10.0691,10.1005,91844.2322
2011-12-13 14:55:00,25.77,25.78,25.71,25.73,52167.52387950036,10.1005,10.1044,10.077,10.0848,52167.5239
2011-12-13 15:00:00,25.72,25.83,25.71,25.82,69189.3215772716,10.0809,10.124,10.077,10.1201,69189.3216
2011-12-13 15:05:00,25.82,25.85,25.8,25.8,97967.18099436688,10.1201,10.1318,10.1122,10.1122,97967.181
2011-12-13 15:10:00,25.8,25.83,25.8,25.8,224834.680382072,10.1122,10.124,10.1122,10.1122,224834.6804
2011-12-13 15:15:00,25.8,25.82,25.72,25.72,243938.2806759736,10.1122,10.1201,10.0809,10.0809,243938.2807
2011-12-13 15:20:00,25.72,25.73,25.67,25.68,178667.6463384766,10.0809,10.0848,10.0613,10.0652,178667.6463
2011-12-13 15:25:00,25.68,25.69,25.62,25.62,363825.61841783,10.0652,10.0691,10.0417,10.0417,363825.6184
2011-12-13 15:30:00,25.62,25.62,25.45,25.45,222752.8777859417,10.0417,10.0417,9.9751,9.9751,222752.8778
2011-12-13 15:35:00,25.45,25.52,25.43,25.49,316923.8305167769,9.9751,10.0025,9.9672,9.9907,316923.8305
2011-12-13 15:40:00,25.49,25.58,25.49,25.54,172667.15650257163,9.9907,10.026,9.9907,10.0103,172667.1565
2011-12-13 15:45:00,25.54,25.57,25.52,25.55,162135.68454567718,10.0103,10.0221,10.0025,10.0143,162135.6845
2011-12-13 15:50:00,25.56,25.59,25.53,25.59,475875.58168013714,10.0182,10.0299,10.0064,10.0299,475875.5817
2011-12-13 15:55:00,25.58,25.62,25.58,25.6,405706.5882929218,10.026,10.0417,10.026,10.0339,405706.5883
2011-12-14 09:30:00,25.35,25.48,25.35,25.4,77271.61400930688,9.9359,9.9868,9.9359,9.9555,77271.614
2011-12-14 09:35:00,25.4,25.44,25.34,25.44,59882.43938280676,9.9555,9.9711,9.9319,9.9711,59882.4394
2011-12-14 09:40:00,25.44,25.49,25.4,25.44,82169.97305902521,9.9711,9.9907,9.9555,9.9711,82169.9731
2011-12-14 09:45:00,25.45,25.47,25.27,25.3,333945.6282145481,9.9751,9.9829,9.9045,9.9163,333945.6282
2011-12-14 09:50:00,25.3,25.31,25.19,25.2,200955.18001469507,9.9163,9.9202,9.8732,9.8771,200955.18
2011-12-14 09:55:00,25.21,25.25,25.19,25.25,180259.61302963505,9.881,9.8967,9.8732,9.8967,180259.613
2011-12-14 10:00:00,25.24,25.34,25.23,25.28,203036.98261082536,9.8927,9.9319,9.8888,9.9084,203036.9826
2011-12-14 10:05:00,25.28,25.3,25.22,25.25,212833.70071026208,9.9084,9.9163,9.8849,9.8967,212833.7007
2011-12-14 10:10:00,25.23,25.23,25.17,25.18,91231.93730100416,9.8888,9.8888,9.8653,9.8692,91231.9373
2011-12-14 10:15:00,25.18,25.18,25.09,25.15,167401.4205241244,9.8692,9.8692,9.834,9.8575,167401.4205
2011-12-14 10:20:00,25.15,25.22,25.14,25.18,131276.0225324516,9.8575,9.8849,9.8536,9.8692,131276.0225
2011-12-14 10:25:00,25.17,25.22,25.16,25.22,52289.98285574332,9.8653,9.8849,9.8614,9.8849,52289.9829
2011-12-14 10:30:00,25.22,25.26,25.16,25.16,63066.37276512368,9.8849,9.9006,9.8614,9.8614,63066.3728
2011-12-14 10:35:00,25.16,25.22,25.15,25.18,108498.65295126132,9.8614,9.8849,9.8575,9.8692,108498.653
2011-12-14 10:40:00,25.18,25.23,25.15,25.16,183443.546411952,9.8692,9.8888,9.8575,9.8614,183443.5464
2011-12-14 10:45:00,25.15,25.16,25.05,25.07,212956.159686505,9.8575,9.8614,9.8183,9.8261,212956.1597
2011-12-14 10:50:00,25.08,25.08,24.97,25.0,160543.71785451873,9.83,9.83,9.7869,9.7987,160543.7179
2011-12-14 10:55:00,25.0,25.08,25.0,25.04,150869.458731325,9.7987,9.83,9.7987,9.8144,150869.4587
2011-12-14 11:00:00,25.04,25.09,25.03,25.03,125397.9916727896,9.8144,9.834,9.8104,9.8104,125397.9917
2011-12-14 11:05:00,25.03,25.07,25.03,25.05,99681.6066617683,9.8104,9.8261,9.8104,9.8183,99681.6067
2011-12-14 11:10:00,25.05,25.05,25.0,25.0,148665.19715895175,9.8183,9.8183,9.7987,9.7987,148665.1972
2011-12-14 11:15:00,25.0,25.02,24.91,24.91,200710.2620622092,9.7987,9.8065,9.7634,9.7634,200710.2621
2011-12-14 11:20:00,24.91,24.91,24.86,24.91,196301.73891746264,9.7634,9.7634,9.7438,9.7634,196301.7389
2011-12-14 11:25:00,24.91,24.91,24.89,24.91,128459.46607886357,9.7634,9.7634,9.7556,9.7634,128459.4661
2011-12-14 11:30:00,24.9,24.91,24.87,24.91,196669.1158461915,9.7595,9.7634,9.7477,9.7634,196669.1158
2011-12-14 11:35:00,24.91,24.94,24.89,24.92,120132.25569434238,9.7634,9.7752,9.7556,9.7673,120132.2557
2011-12-14 11:40:00,24.93,24.94,24.91,24.91,79843.252510409,9.7712,9.7752,9.7634,9.7634,79843.2525
2011-12-14 11:45:00,24.91,25.0,24.91,25.0,86211.11927504286,9.7634,9.7987,9.7634,9.7987,86211.1193
2011-12-14 11:50:00,25.0,25.01,24.96,24.96,119642.41978937056,9.7987,9.8026,9.783,9.783,119642.4198
2011-12-14 11:55:00,24.96,24.96,24.91,24.91,53637.031594415865,9.783,9.783,9.7634,9.7634,53637.0316
2011-12-14 12:00:00,24.91,24.92,24.9,24.91,82047.51408278226,9.7634,9.7673,9.7595,9.7634,82047.5141
2011-12-14 12:05:00,24.91,24.97,24.91,24.97,40901.29806514817,9.7634,9.7869,9.7634,9.7869,40901.2981
2011-12-14 12:10:00,24.98,25.02,24.97,25.0,92334.06808719078,9.7908,9.8065,9.7869,9.7987,92334.0681
2011-12-14 12:15:00,24.99,25.02,24.98,25.01,115478.81459710996,9.7948,9.8065,9.7908,9.8026,115478.8146
2011-12-14 12:20:00,25.01,25.05,25.01,25.03,36615.23389664462,9.8026,9.8183,9.8026,9.8104,36615.2339
2011-12-14 12:25:00,25.03,25.05,25.01,25.03,68332.1087435709,9.8104,9.8183,9.8026,9.8104,68332.1087
2011-12-14 12:30:00,25.04,25.1,25.04,25.1,67474.89590987019,9.8144,9.8379,9.8144,9.8379,67474.8959
2011-12-14 12:35:00,25.1,25.13,25.09,25.12,102987.99902032818,9.8379,9.8496,9.834,9.8457,102987.999
2011-12-14 12:40:00,25.12,25.18,25.12,25.16,69434.23952975753,9.8457,9.8692,9.8457,9.8614,69434.2395
2011-12-14 12:45:00,25.16,25.2,25.16,25.18,61596.86505020817,9.8614,9.8771,9.8614,9.8692,61596.8651
2011-12-14 12:50:00,25.19,25.2,25.18,25.19,74577.51653196178,9.8732,9.8771,9.8692,9.8732,74577.5165
2011-12-14 12:55:00,25.18,25.19,25.16,25.18,82292.43203526818,9.8692,9.8732,9.8614,9.8692,82292.432
2011-12-14 13:00:00,25.19,25.2,25.15,25.16,114376.68381092334,9.8732,9.8771,9.8575,9.8614,114376.6838
2011-12-14 13:05:00,25.15,25.19,25.14,25.15,115723.73254959588,9.8575,9.8732,9.8536,9.8575,115723.7325
2011-12-14 13:10:00,25.14,25.18,25.12,25.18,54984.08033308841,9.8536,9.8692,9.8457,9.8692,54984.0803
2011-12-14 13:15:00,25.18,25.2,25.17,25.2,65882.92921871172,9.8692,9.8771,9.8653,9.8771,65882.9292
2011-12-14 13:20:00,25.2,25.27,25.2,25.24,75434.7293656625,9.8771,9.9045,9.8771,9.8927,75434.7294
2011-12-14 13:25:00,25.23,25.28,25.23,25.27,30859.662013225567,9.8888,9.9084,9.8888,9.9045,30859.662
2011-12-14 13:30:00,25.27,25.28,25.22,25.22,44575.06735243693,9.9045,9.9084,9.8849,9.8849,44575.0674
2011-12-14 13:35:00,25.23,25.29,25.22,25.27,50330.63923585598,9.8888,9.9123,9.8849,9.9045,50330.6392
2011-12-14 13:40:00,25.27,25.27,25.24,25.25,19470.977222630416,9.9045,9.9045,9.8927,9.8967,19470.9772
2011-12-14 13:45:00,25.25,25.27,25.22,25.22,94048.4937545922,9.8967,9.9045,9.8849,9.8849,94048.4938
2011-12-14 13:50:00,25.22,25.22,25.15,25.15,105192.26059270144,9.8849,9.8849,9.8575,9.8575,105192.2606
2011-12-14 13:55:00,25.15,25.16,25.12,25.13,115723.73254959588,9.8575,9.8614,9.8457,9.8496,115723.7325
2011-12-14 14:00:00,25.13,25.13,25.05,25.09,61351.94709772226,9.8496,9.8496,9.8183,9.834,61351.9471
2011-12-14 14:05:00,25.09,25.09,25.0,25.01,140337.98677443055,9.834,9.834,9.7987,9.8026,140337.9868
2011-12-14 14:10:00,25.02,25.02,24.94,24.95,256306.6372765124,9.8065,9.8065,9.7752,9.7791,256306.6373
2011-12-14 14:15:00,24.95,25.03,24.93,25.0,211241.7340191036,9.7791,9.8104,9.7712,9.7987,211241.734
2011-12-14 14:20:00,25.0,25.01,24.93,24.93,129194.21993632131,9.7987,9.8026,9.7712,9.7712,129194.2199
2011-12-14 14:25:00,24.94,25.05,24.94,25.03,151849.13054126868,9.7752,9.8183,9.7752,9.8104,151849.1305
2011-12-14 14:30:00,25.03,25.05,24.99,24.99,103110.45799657116,9.8104,9.8183,9.7948,9.7948,103110.458
2011-12-14 14:35:00,24.99,24.99,24.9,24.91,421381.3372520205,9.7948,9.7948,9.7595,9.7634,421381.3373
2011-12-14 14:40:00,24.91,24.92,24.89,24.91,227773.695811903,9.7634,9.7673,9.7556,9.7634,227773.6958
2011-12-14 14:45:00,24.9,25.0,24.9,24.98,157359.7844722018,9.7595,9.7987,9.7595,9.7908,157359.7845
2011-12-14 14:50:00,24.99,24.99,24.94,24.96,117560.61719324024,9.7948,9.7948,9.7752,9.783,117560.6172
2011-12-14 14:55:00,24.96,24.99,24.94,24.98,152216.50746999754,9.783,9.7948,9.7752,9.7908,152216.5075
2011-12-14 15:00:00,24.97,25.01,24.96,24.96,189933.8721528288,9.7869,9.8026,9.783,9.783,189933.8722
2011-12-14 15:05:00,24.96,24.98,24.95,24.96,183933.38231692385,9.783,9.7908,9.7791,9.783,183933.3823
2011-12-14 15:10:00,24.95,25.08,24.95,25.04,177320.59759980405,9.7791,9.83,9.7791,9.8144,177320.5976
2011-12-14 15:15:00,25.04,25.05,24.96,25.01,163360.27430810675,9.8144,9.8183,9.783,9.8026,163360.2743
2011-12-14 15:20:00,25.01,25.02,24.96,24.99,183198.62845946607,9.8026,9.8065,9.783,9.7948,183198.6285
2011-12-14 15:25:00,24.99,25.03,24.96,25.03,126255.20450649032,9.7948,9.8104,9.783,9.8104,126255.2045
2011-12-14 15:30:00,25.04,25.08,24.97,24.97,168748.46926279695,9.8144,9.83,9.7869,9.7869,168748.4693
2011-12-14 15:35:00,24.98,25.0,24.95,24.99,126132.74553024735,9.7908,9.7987,9.7791,9.7948,126132.7455
2011-12-14 15:40:00,24.99,25.0,24.95,24.98,147440.60739652216,9.7948,9.7987,9.7791,9.7908,147440.6074
2011-12-14 15:45:00,24.99,25.03,24.96,25.03,290840.06857702666,9.7948,9.8104,9.783,9.8104,290840.0686
2011-12-14 15:50:00,25.02,25.03,24.98,25.01,345456.77198138623,9.8065,9.8104,9.7908,9.8026,345456.772
2011-12-14 15:55:00,25.01,25.02,24.97,24.99,463262.3071271124,9.8026,9.8065,9.7869,9.7948,463262.3071
2011-12-15 09:30:00,25.24,25.36,25.24,25.27,73720.30369826108,9.8927,9.9398,9.8927,9.9045,73720.3037
2011-12-15 09:35:00,25.27,25.36,25.27,25.28,42615.7237325496,9.9045,9.9398,9.9045,9.9084,42615.7237
2011-12-15 09:40:00,25.27,25.29,25.18,25.2,120867.00955180012,9.9045,9.9123,9.8692,9.8771,120867.0096
2011-12-15 09:45:00,25.21,25.27,25.18,25.27,73720.30369826108,9.881,9.9045,9.8692,9.9045,73720.3037
2011-12-15 09:50:00,25.27,25.28,25.22,25.23,49350.96742591231,9.9045,9.9084,9.8849,9.8888,49350.9674
2011-12-15 09:55:00,25.22,25.28,25.21,25.26,68209.64976732794,9.8849,9.9084,9.881,9.9006,68209.6498
2011-12-15 10:00:00,25.26,25.31,25.21,25.22,129316.67891256428,9.9006,9.9202,9.881,9.8849,129316.6789
2011-12-15 10:05:00,25.22,25.23,25.14,25.15,264021.5527798188,9.8849,9.8888,9.8536,9.8575,264021.5528
2011-12-15 10:10:00,25.15,25.15,25.09,25.13,93926.03477834925,9.8575,9.8575,9.834,9.8496,93926.0348
2011-12-15 10:15:00,25.12,25.13,25.09,25.12,116213.5684545677,9.8457,9.8496,9.834,9.8457,116213.5685
2011-12-15 10:20:00,25.13,25.18,25.12,25.18,83761.93975018368,9.8496,9.8692,9.8457,9.8692,83761.9398
2011-12-15 10:25:00,25.18,25.19,25.14,25.14,28900.318393338228,9.8692,9.8732,9.8536,9.8536,28900.3184
2011-12-15 10:30:00,25.15,25.18,25.13,25.15,77149.15503306391,9.8575,9.8692,9.8496,9.8575,77149.155
2011-12-15 10:35:00,25.15,25.16,25.1,25.1,153441.09723242713,9.8575,9.8614,9.8379,9.8379,153441.0972
2011-12-15 10:40:00,25.1,25.13,25.08,25.12,152094.04849375458,9.8379,9.8496,9.83,9.8457,152094.0485
2011-12-15 10:45:00,25.13,25.13,25.05,25.1,153686.01518491303,9.8496,9.8496,9.8183,9.8379,153686.0152
2011-12-15 10:50:00,25.09,25.1,25.07,25.09,83761.93975018368,9.834,9.8379,9.8261,9.834,83761.9398
2011-12-15 10:55:00,25.1,25.1,25.04,25.07,117560.61719324024,9.8379,9.8379,9.8144,9.8261,117560.6172
2011-12-15 11:00:00,25.08,25.12,25.07,25.12,138256.18417830026,9.83,9.8457,9.8261,9.8457,138256.1842
2011-12-15 11:05:00,25.11,25.12,25.06,25.06,89517.51163360274,9.8418,9.8457,9.8222,9.8222,89517.5116
2011-12-15 11:10:00,25.06,25.09,25.06,25.08,116213.5684545677,9.8222,9.834,9.8222,9.83,116213.5685
2011-12-15 11:15:00,25.08,25.1,25.08,25.09,45799.65711486652,9.83,9.8379,9.83,9.834,45799.6571
2011-12-15 11:20:00,25.09,25.11,25.08,25.1,39799.16727896155,9.834,9.8418,9.83,9.8379,39799.1673
2011-12-15 11:25:00,25.1,25.17,25.09,25.14,45799.65711486652,9.8379,9.8653,9.834,9.8536,45799.6571
2011-12-15 11:30:00,25.14,25.18,25.14,25.14,49595.88537839824,9.8536,9.8692,9.8536,9.8536,49595.8854
2011-12-15 11:35:00,25.13,25.15,25.12,25.13,52412.44183198628,9.8496,9.8575,9.8457,9.8496,52412.4418
2011-12-15 11:40:00,25.13,25.15,25.12,25.12,69434.23952975753,9.8496,9.8575,9.8457,9.8457,69434.2395
2011-12-15 11:45:00,25.12,25.14,25.09,25.1,76169.48322312025,9.8457,9.8536,9.834,9.8379,76169.4832
2011-12-15 11:50:00,25.09,25.12,25.08,25.11,78863.58070046533,9.834,9.8457,9.83,9.8418,78863.5807
2011-12-15 11:55:00,25.11,25.12,25.09,25.11,128704.38403134947,9.8418,9.8457,9.834,9.8418,128704.384
2011-12-15 12:00:00,25.11,25.14,25.1,25.11,51310.31104579965,9.8418,9.8536,9.8379,9.8418,51310.311
2011-12-15 12:05:00,25.11,25.13,25.09,25.13,100048.98359049716,9.8418,9.8496,9.834,9.8496,100048.9836
2011-12-15 12:10:00,25.13,25.13,25.1,25.11,84251.77565515552,9.8496,9.8496,9.8379,9.8418,84251.7757
2011-12-15 12:15:00,25.11,25.17,25.1,25.17,84374.23463139847,9.8418,9.8653,9.8379,9.8653,84374.2346
2011-12-15 12:20:00,25.17,25.19,25.17,25.19,41758.51089884888,9.8653,9.8732,9.8653,9.8732,41758.5109
2011-12-15 12:25:00,25.19,25.2,25.18,25.18,61474.40607396522,9.8732,9.8771,9.8692,9.8692,61474.4061
2011-12-15 12:30:00,25.18,25.19,25.15,25.17,111805.0453098212,9.8692,9.8732,9.8575,9.8653,111805.0453
2011-12-15 12:35:00,25.17,25.18,25.13,25.15,81067.84227283859,9.8653,9.8692,9.8496,9.8575,81067.8423
2011-12-15 12:40:00,25.16,25.16,25.11,25.12,105314.7195689444,9.8614,9.8614,9.8418,9.8457,105314.7196
2011-12-15 12:45:00,25.12,25.16,25.11,25.15,52167.52387950036,9.8457,9.8614,9.8418,9.8575,52167.5239
2011-12-15 12:50:00,25.15,25.15,25.1,25.11,28043.10555963752,9.8575,9.8575,9.8379,9.8418,28043.1056
2011-12-15 12:55:00,25.11,25.14,25.11,25.13,19470.977222630416,9.8418,9.8536,9.8418,9.8496,19470.9772
2011-12-15 13:00:00,25.14,25.14,25.12,25.12,26818.51579720793,9.8536,9.8536,9.8457,9.8457,26818.5158
2011-12-15 13:05:00,25.13,25.15,25.1,25.15,41146.21601763409,9.8496,9.8575,9.8379,9.8575,41146.216
2011-12-15 13:10:00,25.15,25.16,25.1,25.11,62209.15993142297,9.8575,9.8614,9.8379,9.8418,62209.1599
2011-12-15 13:15:00,25.1,25.12,25.1,25.11,76414.40117560617,9.8379,9.8457,9.8379,9.8418,76414.4012
2011-12-15 13:20:00,25.11,25.12,25.09,25.1,71638.50110213079,9.8418,9.8457,9.834,9.8379,71638.5011
2011-12-15 13:25:00,25.1,25.11,25.07,25.09,44697.52632867989,9.8379,9.8418,9.8261,9.834,44697.5263
2011-12-15 13:30:00,25.07,25.09,25.02,25.02,75312.27038941954,9.8261,9.834,9.8065,9.8065,75312.2704
2011-12-15 13:35:00,25.02,25.05,25.01,25.05,47636.541758510895,9.8065,9.8183,9.8026,9.8183,47636.5418
2011-12-15 13:40:00,25.05,25.12,25.02,25.1,79230.95762919422,9.8183,9.8457,9.8065,9.8379,79230.9576
2011-12-15 13:45:00,25.1,25.11,25.05,25.06,35635.56208670095,9.8379,9.8418,9.8183,9.8222,35635.5621
2011-12-15 13:50:00,25.05,25.06,25.02,25.03,41758.51089884888,9.8183,9.8222,9.8065,9.8104,41758.5109
2011-12-15 13:55:00,25.04,25.05,25.0,25.01,70046.53441097232,9.8144,9.8183,9.7987,9.8026,70046.5344
2011-12-15 14:00:00,25.01,25.03,25.0,25.03,64046.04457506735,9.8026,9.8104,9.7987,9.8104,64046.0446
2011-12-15 14:05:00,25.02,25.02,24.98,25.0,68944.40362478569,9.8065,9.8065,9.7908,9.7987,68944.4036
2011-12-15 14:10:00,25.0,25.03,24.98,24.99,61964.241978937054,9.7987,9.8104,9.7908,9.7948,61964.242
2011-12-15 14:15:00,25.0,25.0,24.98,25.0,47024.2468772961,9.7987,9.7987,9.7908,9.7987,47024.2469
2011-12-15 14:20:00,25.0,25.01,24.96,24.96,43962.77247122214,9.7987,9.8026,9.783,9.783,43962.7725
2011-12-15 14:25:00,24.96,24.96,24.88,24.89,105069.80161645848,9.783,9.783,9.7516,9.7556,105069.8016
2011-12-15 14:30:00,24.89,24.91,24.88,24.91,124663.23781533186,9.7556,9.7634,9.7516,9.7634,124663.2378
2011-12-15 14:35:00,24.91,24.92,24.88,24.91,65638.0112662258,9.7634,9.7673,9.7516,9.7634,65638.0113
2011-12-15 14:40:00,24.9,24.91,24.87,24.88,70168.99338721528,9.7595,9.7634,9.7477,9.7516,70168.9934
2011-12-15 14:45:00,24.88,24.9,24.82,24.84,94660.788635807,9.7516,9.7595,9.7281,9.736,94660.7886
2011-12-15 14:50:00,24.84,24.87,24.82,24.84,164462.4050942934,9.736,9.7477,9.7281,9.736,164462.4051
2011-12-15 14:55:00,24.85,24.87,24.82,24.85,91844.23218221896,9.7399,9.7477,9.7281,9.7399,91844.2322
2011-12-15 15:00:00,24.85,24.87,24.84,24.87,88782.75777614498,9.7399,9.7477,9.736,9.7477,88782.7578
2011-12-15 15:05:00,24.87,24.89,24.85,24.87,142174.87141807494,9.7477,9.7556,9.7399,9.7477,142174.8714
2011-12-15 15:10:00,24.87,24.91,24.87,24.87,112049.96326230712,9.7477,9.7634,9.7477,9.7477,112049.9633
2011-12-15 15:15:00,24.87,24.96,24.87,24.92,132990.44819985304,9.7477,9.783,9.7477,9.7673,132990.4482
2011-12-15 15:20:00,24.93,24.94,24.87,24.91,149644.8689688954,9.7712,9.7752,9.7477,9.7634,149644.869
2011-12-15 15:25:00,24.91,24.92,24.82,24.86,347661.03355375945,9.7634,9.7673,9.7281,9.7438,347661.0336
2011-12-15 15:30:00,24.86,24.91,24.85,24.87,161033.55375949055,9.7438,9.7634,9.7399,9.7477,161033.5538
2011-12-15 15:35:00,24.87,24.9,24.84,24.88,210506.98016164583,9.7477,9.7595,9.736,9.7516,210506.9802
2011-12-15 15:40:00,24.89,24.91,24.83,24.84,215037.9622826353,9.7556,9.7634,9.7321,9.736,215037.9623
2011-12-15 15:45:00,24.84,24.87,24.82,24.84,284839.5787411217,9.736,9.7477,9.7281,9.736,284839.5787
2011-12-15 15:50:00,24.84,24.85,24.8,24.82,354396.2772471222,9.736,9.7399,9.7203,9.7281,354396.2772
2011-12-15 15:55:00,24.82,24.84,24.79,24.82,849497.9181974038,9.7281,9.736,9.7164,9.7281,849497.9182
2011-12-16 09:30:00,25.12,25.12,24.97,25.02,701567.4748959098,9.8457,9.8457,9.7869,9.8065,701567.4749
2011-12-16 09:35:00,25.01,25.05,24.94,24.96,144134.21503796228,9.8026,9.8183,9.7752,9.783,144134.215
2011-12-16 09:40:00,24.96,24.98,24.87,24.88,96130.2963507225,9.783,9.7908,9.7477,9.7516,96130.2964
2011-12-16 09:45:00,24.89,24.9,24.81,24.83,220793.5341660544,9.7556,9.7595,9.7242,9.7321,220793.5342
2011-12-16 09:50:00,24.84,24.92,24.83,24.92,220181.2392848396,9.736,9.7673,9.7321,9.7673,220181.2393
2011-12-16 09:55:00,24.93,25.04,24.93,24.97,180382.07200587803,9.7712,9.8144,9.7712,9.7869,180382.072
2011-12-16 10:00:00,24.98,25.02,24.95,25.0,104947.34264021552,9.7908,9.8065,9.7791,9.7987,104947.3426
2011-12-16 10:05:00,24.99,25.1,24.98,25.09,96497.67327945138,9.7948,9.8379,9.7908,9.834,96497.6733
2011-12-16 10:10:00,25.09,25.09,25.0,25.01,181606.6617683076,9.834,9.834,9.7987,9.8026,181606.6618
2011-12-16 10:15:00,25.0,25.02,24.99,25.01,108498.65295126132,9.7987,9.8065,9.7948,9.8026,108498.653
2011-12-16 10:20:00,25.01,25.02,24.95,25.0,218711.73156992407,9.8026,9.8065,9.7791,9.7987,218711.7316
2011-12-16 10:25:00,25.0,25.01,24.97,24.98,101763.4092578986,9.7987,9.8026,9.7869,9.7908,101763.4093
2011-12-16 10:30:00,24.98,24.98,24.93,24.95,107763.89909380356,9.7908,9.7908,9.7712,9.7791,107763.8991
2011-12-16 10:35:00,24.96,24.98,24.94,24.97,93558.65784962036,9.783,9.7908,9.7752,9.7869,93558.6578
2011-12-16 10:40:00,24.97,25.01,24.97,24.97,181484.20279206464,9.7869,9.8026,9.7869,9.7869,181484.2028
2011-12-16 10:45:00,24.97,24.98,24.95,24.96,92456.52706343374,9.7869,9.7908,9.7791,9.783,92456.5271
2011-12-16 10:50:00,24.97,25.04,24.96,25.04,122581.43521920156,9.7869,9.8144,9.783,9.8144,122581.4352
2011-12-16 10:55:00,25.04,25.04,24.98,25.03,141562.57653686014,9.8144,9.8144,9.7908,9.8104,141562.5765
2011-12-16 11:00:00,25.03,25.05,25.01,25.03,160788.63580700464,9.8104,9.8183,9.8026,9.8104,160788.6358
2011-12-16 11:05:00,25.03,25.05,25.0,25.04,231569.9240754347,9.8104,9.8183,9.7987,9.8144,231569.9241
2011-12-16 11:10:00,25.04,25.05,24.99,25.02,167891.25642909625,9.8144,9.8183,9.7948,9.8065,167891.2564
2011-12-16 11:15:00,25.01,25.06,25.01,25.05,138990.938035758,9.8026,9.8222,9.8026,9.8183,138990.938
2011-12-16 11:20:00,25.05,25.09,25.05,25.08,94415.87068332107,9.8183,9.834,9.8183,9.83,94415.8707
2011-12-16 11:25:00,25.08,25.09,25.07,25.08,72863.09086456036,9.83,9.834,9.8261,9.83,72863.0909
2011-12-16 11:30:00,25.07,25.09,25.0,25.0,160666.1768307617,9.8261,9.834,9.7987,9.7987,160666.1768
2011-12-16 11:35:00,25.0,25.04,24.99,25.03,148175.3612539799,9.7987,9.8144,9.7948,9.8104,148175.3613
2011-12-16 11:40:00,25.03,25.04,25.01,25.02,107886.35807004652,9.8104,9.8144,9.8026,9.8065,107886.3581
2011-12-16 11:45:00,25.01,25.08,25.01,25.05,154298.31006612783,9.8026,9.83,9.8026,9.8183,154298.3101
2011-12-16 11:50:00,25.04,25.1,25.04,25.09,90252.26549106048,9.8144,9.8379,9.8144,9.834,90252.2655
2011-12-16 11:55:00,25.09,25.15,25.09,25.14,143399.46118050453,9.834,9.8575,9.834,9.8536,143399.4612
2011-12-16 12:00:00,25.14,25.14,25.09,25.11,157604.7024246877,9.8536,9.8536,9.834,9.8418,157604.7024
2011-12-16 12:05:00,25.11,25.13,25.1,25.11,102253.24516287044,9.8418,9.8496,9.8379,9.8418,102253.2452
2011-12-16 12:10:00,25.11,25.12,25.1,25.1,126377.66348273327,9.8418,9.8457,9.8379,9.8379,126377.6635
2011-12-16 12:15:00,25.1,25.13,25.1,25.1,95518.00146950773,9.8379,9.8496,9.8379,9.8379,95518.0015
2011-12-16 12:20:00,25.11,25.11,25.06,25.08,100416.36051922606,9.8418,9.8418,9.8222,9.83,100416.3605
2011-12-16 12:25:00,25.08,25.09,25.08,25.09,93313.73989713444,9.83,9.834,9.83,9.834,93313.7399
2011-12-16 12:30:00,25.09,25.09,25.0,25.02,149644.8689688954,9.834,9.834,9.7987,9.8065,149644.869
2011-12-16 12:35:00,25.02,25.03,24.99,25.0,196791.5748224345,9.8065,9.8104,9.7948,9.7987,196791.5748
2011-12-16 12:40:00,25.0,25.05,25.0,25.0,148052.90227773695,9.7987,9.8183,9.7987,9.7987,148052.9023
2011-12-16 12:45:00,25.0,25.02,24.97,25.0,252387.9500367377,9.7987,9.8065,9.7869,9.7987,252387.95
2011-12-16 12:50:00,25.01,25.09,25.0,25.09,144624.05094293412,9.8026,9.834,9.7987,9.834,144624.0509
2011-12-16 12:55:00,25.09,25.13,25.08,25.12,141807.49448934605,9.834,9.8496,9.83,9.8457,141807.4945
2011-12-16 13:00:00,25.12,25.18,25.09,25.15,100783.73744795492,9.8457,9.8692,9.834,9.8575,100783.7374
2011-12-16 13:05:00,25.15,25.16,25.13,25.14,72373.25495958854,9.8575,9.8614,9.8496,9.8536,72373.255
2011-12-16 13:10:00,25.14,25.18,25.14,25.15,107518.98114131764,9.8536,9.8692,9.8536,9.8575,107518.9811
2011-12-16 13:15:00,25.15,25.17,25.13,25.16,116580.94538329658,9.8575,9.8653,9.8496,9.8614,116580.9454
2011-12-16 13:20:00,25.16,25.19,25.16,25.18,56943.42395297575,9.8614,9.8732,9.8614,9.8692,56943.424
2011-12-16 13:25:00,25.19,25.19,25.18,25.18,65882.92921871172,9.8732,9.8732,9.8692,9.8692,65882.9292
2011-12-16 13:30:00,25.18,25.19,25.18,25.18,73720.30369826108,9.8692,9.8732,9.8692,9.8692,73720.3037
2011-12-16 13:35:00,25.18,25.18,25.15,25.15,111437.66838109231,9.8692,9.8692,9.8575,9.8575,111437.6684
2011-12-16 13:40:00,25.16,25.17,25.13,25.16,90252.26549106048,9.8614,9.8653,9.8496,9.8614,90252.2655
2011-12-16 13:45:00,25.16,25.18,25.13,25.18,125275.53269654664,9.8614,9.8692,9.8496,9.8692,125275.5327
2011-12-16 13:50:00,25.19,25.2,25.17,25.18,115968.6505020818,9.8732,9.8771,9.8653,9.8692,115968.6505
2011-12-16 13:55:00,25.18,25.18,25.12,25.14,109968.16066617682,9.8692,9.8692,9.8457,9.8536,109968.1607
2011-12-16 14:00:00,25.14,25.16,25.1,25.12,135072.25079598333,9.8536,9.8614,9.8379,9.8457,135072.2508
2011-12-16 14:05:00,25.11,25.15,25.11,25.15,157359.7844722018,9.8418,9.8575,9.8418,9.8575,157359.7845
2011-12-16 14:10:00,25.16,25.16,25.13,25.15,134582.4148910115,9.8614,9.8614,9.8496,9.8575,134582.4149
2011-12-16 14:15:00,25.15,25.15,25.14,25.15,138990.938035758,9.8575,9.8575,9.8536,9.8575,138990.938
2011-12-16 14:20:00,25.15,25.15,25.1,25.1,144256.67401420523,9.8575,9.8575,9.8379,9.8379,144256.674
2011-12-16 14:25:00,25.1,25.13,25.1,25.12,105192.26059270144,9.8379,9.8496,9.8379,9.8457,105192.2606
2011-12-16 14:30:00,25.13,25.18,25.11,25.15,218099.43668870928,9.8496,9.8692,9.8418,9.8575,218099.4367
2011-12-16 14:35:00,25.16,25.18,25.14,25.16,101763.4092578986,9.8614,9.8692,9.8536,9.8614,101763.4093
2011-12-16 14:40:00,25.16,25.19,25.15,25.19,137398.97134459956,9.8614,9.8732,9.8575,9.8732,137398.9713
2011-12-16 14:45:00,25.19,25.26,25.18,25.24,178177.81043350475,9.8732,9.9006,9.8692,9.8927,178177.8104
2011-12-16 14:50:00,25.24,25.27,25.23,25.27,71883.4190546167,9.8927,9.9045,9.8888,9.9045,71883.4191
2011-12-16 14:55:00,25.27,25.27,25.23,25.23,153686.01518491303,9.9045,9.9045,9.8888,9.8888,153686.0152
2011-12-16 15:00:00,25.23,25.26,25.22,25.25,125887.82757776145,9.8888,9.9006,9.8849,9.8967,125887.8276
2011-12-16 15:05:00,25.25,25.27,25.18,25.18,123316.18907665931,9.8967,9.9045,9.8692,9.8692,123316.1891
2011-12-16 15:10:00,25.18,25.22,25.18,25.21,157114.86651971587,9.8692,9.8849,9.8692,9.881,157114.8665
2011-12-16 15:15:00,25.22,25.24,25.15,25.15,124050.94293411706,9.8849,9.8927,9.8575,9.8575,124050.9429
2011-12-16 15:20:00,25.16,25.18,25.1,25.14,263286.798922361,9.8614,9.8692,9.8379,9.8536,263286.7989
2011-12-16 15:25:00,25.14,25.2,25.13,25.18,124908.15576781778,9.8536,9.8771,9.8496,9.8692,124908.1558
2011-12-16 15:30:00,25.18,25.26,25.17,25.23,130051.43277002205,9.8692,9.9006,9.8653,9.8888,130051.4328
2011-12-16 15:35:00,25.23,25.25,25.22,25.24,136296.84055841292,9.8888,9.8967,9.8849,9.8927,136296.8406
2011-12-16 15:40:00,25.25,25.27,25.2,25.25,203036.98261082536,9.8967,9.9045,9.8771,9.8967,203036.9826
2011-12-16 15:45:00,25.24,25.27,25.21,25.27,199975.5082047514,9.8927,9.9045,9.881,9.9045,199975.5082
2011-12-16 15:50:00,25.27,25.29,25.25,25.29,272226.3041880969,9.9045,9.9123,9.8967,9.9123,272226.3042
2011-12-16 15:55:00,25.28,25.33,25.28,25.31,662135.6845456772,9.9084,9.928,9.9084,9.9202,662135.6845
2011-12-19 09:30:00,25.35,25.47,25.31,25.4,54984.08033308841,9.9359,9.9829,9.9202,9.9555,54984.0803
2011-12-19 09:35:00,25.4,25.4,25.23,25.24,42983.10066127847,9.9555,9.9555,9.8888,9.8927,42983.1007
2011-12-19 09:40:00,25.23,25.28,25.17,25.2,75434.7293656625,9.8888,9.9084,9.8653,9.8771,75434.7294
2011-12-19 09:45:00,25.21,25.22,25.13,25.18,74699.97550820475,9.881,9.8849,9.8496,9.8692,74699.9755
2011-12-19 09:50:00,25.19,25.2,25.1,25.15,59637.52143032084,9.8732,9.8771,9.8379,9.8575,59637.5214
2011-12-19 09:55:00,25.14,25.21,25.14,25.18,68699.48567229978,9.8536,9.881,9.8536,9.8692,68699.4857
2011-12-19 10:00:00,25.18,25.22,25.13,25.16,68332.1087435709,9.8692,9.8849,9.8496,9.8614,68332.1087
2011-12-19 10:05:00,25.16,25.23,25.13,25.17,73230.46779328924,9.8614,9.8888,9.8496,9.8653,73230.4678
2011-12-19 10:10:00,25.17,25.26,25.16,25.22,82047.51408278226,9.8653,9.9006,9.8614,9.8849,82047.5141
2011-12-19 10:15:00,25.23,25.27,25.21,25.25,85966.20132255694,9.8888,9.9045,9.881,9.8967,85966.2013
2011-12-19 10:20:00,25.26,25.29,25.23,25.27,59515.06245407788,9.9006,9.9123,9.8888,9.9045,59515.0625
2011-12-19 10:25:00,25.28,25.31,25.27,25.31,84496.69360764143,9.9084,9.9202,9.9045,9.9202,84496.6936
2011-12-19 10:30:00,25.33,25.43,25.3,25.43,82537.3499877541,9.928,9.9672,9.9163,9.9672,82537.35
2011-12-19 10:35:00,25.43,25.49,25.43,25.47,64780.7984325251,9.9672,9.9907,9.9672,9.9829,64780.7984
2011-12-19 10:40:00,25.47,25.49,25.44,25.44,63556.20867009551,9.9829,9.9907,9.9711,9.9711,63556.2087
2011-12-19 10:45:00,25.43,25.43,25.32,25.34,74332.59857947587,9.9672,9.9672,9.9241,9.9319,74332.5986
2011-12-19 10:50:00,25.34,25.36,25.27,25.34,57433.25985794758,9.9319,9.9398,9.9045,9.9319,57433.2599
2011-12-19 10:55:00,25.34,25.35,25.24,25.29,57065.88292921871,9.9319,9.9359,9.8927,9.9123,57065.8829
2011-12-19 11:00:00,25.29,25.32,25.19,25.24,87803.08596620131,9.9123,9.9241,9.8732,9.8927,87803.086
2011-12-19 11:05:00,25.24,25.27,25.19,25.27,119152.58388439871,9.8927,9.9045,9.8732,9.9045,119152.5839
2011-12-19 11:10:00,25.27,25.33,25.26,25.31,173156.99240754347,9.9045,9.928,9.9006,9.9202,173156.9924
2011-12-19 11:15:00,25.31,25.32,25.27,25.31,94538.32965956404,9.9202,9.9241,9.9045,9.9202,94538.3297
2011-12-19 11:20:00,25.31,25.34,25.27,25.31,86088.66029879989,9.9202,9.9319,9.9045,9.9202,86088.6603
2011-12-19 11:25:00,25.31,25.31,25.27,25.28,64168.50355131031,9.9202,9.9202,9.9045,9.9084,64168.5036
2011-12-19 11:30:00,25.29,25.3,25.27,25.28,84986.52951261327,9.9123,9.9163,9.9045,9.9084,84986.5295
2011-12-19 11:35:00,25.29,25.29,25.22,25.23,120622.09159931424,9.9123,9.9123,9.8849,9.8888,120622.0916
2011-12-19 11:40:00,25.23,25.25,25.18,25.21,143399.46118050453,9.8888,9.8967,9.8692,9.881,143399.4612
2011-12-19 11:45:00,25.22,25.24,25.17,25.24,141072.7406318883,9.8849,9.8927,9.8653,9.8927,141072.7406
2011-12-19 11:50:00,25.25,25.26,25.22,25.24,73475.38574577516,9.8967,9.9006,9.8849,9.8927,73475.3857
2011-12-19 11:55:00,25.23,25.27,25.21,25.21,60739.65221650746,9.8888,9.9045,9.881,9.881,60739.6522
2011-12-19 12:00:00,25.22,25.27,25.21,25.22,63556.20867009551,9.8849,9.9045,9.881,9.8849,63556.2087
2011-12-19 12:05:00,25.22,25.24,25.21,25.24,53881.949546901786,9.8849,9.8927,9.881,9.8927,53881.9495
2011-12-19 12:10:00,25.23,25.24,25.21,25.22,38207.20058780308,9.8888,9.8927,9.881,9.8849,38207.2006
2011-12-19 12:15:00,25.22,25.23,25.18,25.22,133725.2020573108,9.8849,9.8888,9.8692,9.8849,133725.2021
2011-12-19 12:20:00,25.22,25.26,25.18,25.2,76291.94219936321,9.8849,9.9006,9.8692,9.8771,76291.9422
2011-12-19 12:25:00,25.2,25.24,25.17,25.18,82659.80896399706,9.8771,9.8927,9.8653,9.8692,82659.809
2011-12-19 12:30:00,25.18,25.18,25.15,25.16,78741.12172422238,9.8692,9.8692,9.8575,9.8614,78741.1217
2011-12-19 12:35:00,25.15,25.18,25.1,25.18,67597.35488611314,9.8575,9.8692,9.8379,9.8692,67597.3549
2011-12-19 12:40:00,25.18,25.21,25.17,25.19,39554.24932647563,9.8692,9.881,9.8653,9.8732,39554.2493
2011-12-19 12:45:00,25.19,25.26,25.19,25.24,31594.41587068332,9.8732,9.9006,9.8732,9.8927,31594.4159
2011-12-19 12:50:00,25.23,25.27,25.22,25.24,27798.1876071516,9.8888,9.9045,9.8849,9.8927,27798.1876
2011-12-19 12:55:00,25.25,25.29,25.24,25.27,31471.95689444036,9.8967,9.9123,9.8927,9.9045,31471.9569
2011-12-19 13:00:00,25.28,25.31,25.27,25.28,42248.34680382072,9.9084,9.9202,9.9045,9.9084,42248.3468
2011-12-19 13:05:00,25.27,25.29,25.26,25.27,32451.628704384028,9.9045,9.9123,9.9006,9.9045,32451.6287
2011-12-19 13:10:00,25.27,25.27,25.23,25.24,31716.87484692628,9.9045,9.9045,9.8888,9.8927,31716.8748
2011-12-19 13:15:00,25.24,25.26,25.22,25.22,35880.48003918687,9.8927,9.9006,9.8849,9.8849,35880.48
2011-12-19 13:20:00,25.22,25.25,25.22,25.25,39676.70830271859,9.8849,9.8967,9.8849,9.8967,39676.7083
2011-12-19 13:25:00,25.25,25.28,25.22,25.27,40411.462160176336,9.8967,9.9084,9.8849,9.9045,40411.4622
2011-12-19 13:30:00,25.27,25.29,25.25,25.25,33553.75949057066,9.9045,9.9123,9.8967,9.8967,33553.7595
2011-12-19 13:35:00,25.24,25.27,25.22,25.27,43717.85451873622,9.8927,9.9045,9.8849,9.9045,43717.8545
2011-12-19 13:40:00,25.27,25.3,25.26,25.27,34900.8082292432,9.9045,9.9163,9.9006,9.9045,34900.8082
2011-12-19 13:45:00,25.27,25.31,25.26,25.31,57678.1778104335,9.9045,9.9202,9.9006,9.9202,57678.1778
2011-12-19 13:50:00,25.31,25.38,25.31,25.37,72618.17291207446,9.9202,9.9476,9.9202,9.9437,72618.1729
2011-12-19 13:55:00,25.37,25.39,25.36,25.38,35513.103110458,9.9437,9.9515,9.9398,9.9476,35513.1031
2011-12-19 14:00:00,25.37,25.38,25.32,25.36,39676.70830271859,9.9437,9.9476,9.9241,9.9398,39676.7083
2011-12-19 14:05:00,25.36,25.36,25.32,25.36,36982.6108253735,9.9398,9.9398,9.9241,9.9398,36982.6108
2011-12-19 14:10:00,25.34,25.37,25.32,25.36,40901.29806514817,9.9319,9.9437,9.9241,9.9398,40901.2981
2011-12-19 14:15:00,25.36,25.4,25.31,25.34,39921.6262552045,9.9398,9.9555,9.9202,9.9319,39921.6263
2011-12-19 14:20:00,25.34,25.35,25.28,25.3,38452.118540289,9.9319,9.9359,9.9084,9.9163,38452.1185
2011-12-19 14:25:00,25.31,25.36,25.3,25.34,41880.96987509184,9.9202,9.9398,9.9163,9.9319,41880.9699
2011-12-19 14:30:00,25.34,25.36,25.31,25.34,48983.59049718344,9.9319,9.9398,9.9202,9.9319,48983.5905
2011-12-19 14:35:00,25.33,25.4,25.31,25.39,89762.42958608865,9.928,9.9555,9.9202,9.9515,89762.4296
2011-12-19 14:40:00,25.4,25.42,25.38,25.4,92578.9860396767,9.9555,9.9633,9.9476,9.9555,92578.986
2011-12-19 14:45:00,25.41,25.41,25.36,25.36,88537.83982365907,9.9594,9.9594,9.9398,9.9398,88537.8398
2011-12-19 14:50:00,25.36,25.38,25.34,25.37,66495.22409992652,9.9398,9.9476,9.9319,9.9437,66495.2241
2011-12-19 14:55:00,25.37,25.41,25.35,25.39,75312.27038941954,9.9437,9.9594,9.9359,9.9515,75312.2704
2011-12-19 15:00:00,25.39,25.4,25.25,25.25,81067.84227283859,9.9515,9.9555,9.8967,9.8967,81067.8423
2011-12-19 15:05:00,25.25,25.29,25.2,25.23,84496.69360764143,9.8967,9.9123,9.8771,9.8888,84496.6936
2011-12-19 15:10:00,25.23,25.25,25.18,25.22,89395.05265735977,9.8888,9.8967,9.8692,9.8849,89395.0527
2011-12-19 15:15:00,25.22,25.27,25.2,25.27,95640.46044575066,9.8849,9.9045,9.8771,9.9045,95640.4604
2011-12-19 15:20:00,25.27,25.28,25.2,25.2,133847.66103355374,9.9045,9.9084,9.8771,9.8771,133847.661
2011-12-19 15:25:00,25.2,25.24,25.16,25.18,95273.0835170218,9.8771,9.8927,9.8614,9.8692,95273.0835
2011-12-19 15:30:00,25.18,25.21,25.14,25.2,127112.41734019102,9.8692,9.881,9.8536,9.8771,127112.4173
2011-12-19 15:35:00,25.19,25.22,25.15,25.2,120254.71467058537,9.8732,9.8849,9.8575,9.8771,120254.7147
2011-12-19 15:40:00,25.2,25.2,25.1,25.13,189444.0362478569,9.8771,9.8771,9.8379,9.8496,189444.0362
2011-12-19 15:45:00,25.13,25.13,25.05,25.06,267572.86309086456,9.8496,9.8496,9.8183,9.8222,267572.8631
2011-12-19 15:50:00,25.06,25.12,25.04,25.09,451996.0813127602,9.8222,9.8457,9.8144,9.834,451996.0813
2011-12-19 15:55:00,25.09,25.18,25.09,25.17,363825.61841783,9.834,9.8692,9.834,9.8653,363825.6184
2011-12-20 09:30:00,25.62,25.79,25.56,25.67,74699.97550820475,10.0417,10.1083,10.0182,10.0613,74699.9755
2011-12-20 09:35:00,25.68,25.76,25.61,25.72,110825.37349987752,10.0652,10.0966,10.0378,10.0809,110825.3735
2011-12-20 09:40:00,25.72,25.81,25.72,25.76,134092.57898603968,10.0809,10.1162,10.0809,10.0966,134092.579
2011-12-20 09:45:00,25.77,25.78,25.69,25.72,111315.20940484936,10.1005,10.1044,10.0691,10.0809,111315.2094
2011-12-20 09:50:00,25.71,25.74,25.62,25.65,90129.80651481752,10.077,10.0887,10.0417,10.0534,90129.8065
2011-12-20 09:55:00,25.64,25.68,25.6,25.67,92578.9860396767,10.0495,10.0652,10.0339,10.0613,92578.986
2011-12-20 10:00:00,25.67,25.72,25.64,25.67,44942.44428116581,10.0613,10.0809,10.0495,10.0613,44942.4443
2011-12-20 10:05:00,25.67,25.68,25.57,25.62,107151.60421258878,10.0613,10.0652,10.0221,10.0417,107151.6042
2011-12-20 10:10:00,25.62,25.66,25.59,25.64,107518.98114131764,10.0417,10.0574,10.0299,10.0495,107518.9811
2011-12-20 10:15:00,25.65,25.69,25.62,25.67,158829.2921871173,10.0534,10.0691,10.0417,10.0613,158829.2922
2011-12-20 10:20:00,25.67,25.69,25.64,25.66,48493.7545922116,10.0613,10.0691,10.0495,10.0574,48493.7546
2011-12-20 10:25:00,25.66,25.76,25.66,25.76,88660.29879990203,10.0574,10.0966,10.0574,10.0966,88660.2988
2011-12-20 10:30:00,25.76,25.82,25.76,25.82,80210.62943913788,10.0966,10.1201,10.0966,10.1201,80210.6294
2011-12-20 10:35:00,25.81,25.86,25.8,25.85,45799.65711486652,10.1162,10.1358,10.1122,10.1318,45799.6571
2011-12-20 10:40:00,25.85,25.91,25.85,25.91,46534.410972324265,10.1318,10.1554,10.1318,10.1554,46534.411
2011-12-20 10:45:00,25.91,25.92,25.89,25.9,54494.24442811657,10.1554,10.1593,10.1475,10.1514,54494.2444
2011-12-20 10:50:00,25.91,25.94,25.9,25.91,37962.28263531717,10.1554,10.1671,10.1514,10.1554,37962.2826
2011-12-20 10:55:00,25.91,25.95,25.89,25.89,63433.74969385256,10.1554,10.171,10.1475,10.1475,63433.7497
2011-12-20 11:00:00,25.89,25.91,25.88,25.89,80455.5473916238,10.1475,10.1554,10.1436,10.1475,80455.5474
2011-12-20 11:05:00,25.89,25.94,25.89,25.89,124908.15576781778,10.1475,10.1671,10.1475,10.1475,124908.1558
2011-12-20 11:10:00,25.89,25.9,25.87,25.87,82904.72691648298,10.1475,10.1514,10.1397,10.1397,82904.7269
2011-12-20 11:15:00,25.87,25.89,25.87,25.89,38819.49546901788,10.1397,10.1475,10.1397,10.1475,38819.4955
2011-12-20 11:20:00,25.89,25.89,25.86,25.86,44575.06735243693,10.1475,10.1475,10.1358,10.1358,44575.0674
2011-12-20 11:25:00,25.86,25.88,25.85,25.88,45187.36223365172,10.1358,10.1436,10.1318,10.1436,45187.3622
2011-12-20 11:30:00,25.88,25.89,25.84,25.84,63188.83174136664,10.1436,10.1475,10.1279,10.1279,63188.8317
2011-12-20 11:35:00,25.85,25.85,25.76,25.8,67964.73181484202,10.1318,10.1318,10.0966,10.1122,67964.7318
2011-12-20 11:40:00,25.8,25.8,25.78,25.79,28900.318393338228,10.1122,10.1122,10.1044,10.1083,28900.3184
2011-12-20 11:45:00,25.8,25.82,25.78,25.8,48983.59049718344,10.1122,10.1201,10.1044,10.1122,48983.5905
2011-12-20 11:50:00,25.81,25.85,25.78,25.8,56331.12907176096,10.1162,10.1318,10.1044,10.1122,56331.1291
2011-12-20 11:55:00,25.8,25.8,25.78,25.79,72740.63188831741,10.1122,10.1122,10.1044,10.1083,72740.6319
2011-12-20 12:00:00,25.79,25.8,25.73,25.74,37962.28263531717,10.1083,10.1122,10.0848,10.0887,37962.2826
2011-12-20 12:05:00,25.74,25.75,25.73,25.75,19103.60029390154,10.0887,10.0926,10.0848,10.0926,19103.6003
2011-12-20 12:10:00,25.75,25.78,25.74,25.78,59637.52143032084,10.0926,10.1044,10.0887,10.1044,59637.5214
2011-12-20 12:15:00,25.77,25.8,25.76,25.76,25593.926034778346,10.1005,10.1122,10.0966,10.0966,25593.926
2011-12-20 12:20:00,25.76,25.8,25.76,25.8,63801.12662258143,10.0966,10.1122,10.0966,10.1122,63801.1266
2011-12-20 12:25:00,25.8,25.81,25.78,25.81,54616.703404359534,10.1122,10.1162,10.1044,10.1162,54616.7034
2011-12-20 12:30:00,25.81,25.82,25.77,25.8,53759.490570658825,10.1162,10.1201,10.1005,10.1122,53759.4906
2011-12-20 12:35:00,25.8,25.8,25.78,25.78,26083.76193975018,10.1122,10.1122,10.1044,10.1044,26083.7619
2011-12-20 12:40:00,25.78,25.83,25.78,25.82,35390.64413421504,10.1044,10.124,10.1044,10.1201,35390.6441
2011-12-20 12:45:00,25.82,25.83,25.8,25.81,27430.810678422728,10.1201,10.124,10.1122,10.1162,27430.8107
2011-12-20 12:50:00,25.82,25.85,25.8,25.85,50575.5571883419,10.1201,10.1318,10.1122,10.1318,50575.5572
2011-12-20 12:55:00,25.84,25.84,25.8,25.82,75802.10629439137,10.1279,10.1279,10.1122,10.1201,75802.1063
2011-12-20 13:00:00,25.82,25.87,25.81,25.84,82537.3499877541,10.1201,10.1397,10.1162,10.1279,82537.35
2011-12-20 13:05:00,25.84,25.89,25.84,25.88,35880.48003918687,10.1279,10.1475,10.1279,10.1436,35880.48
2011-12-20 13:10:00,25.89,25.89,25.85,25.86,22042.61572373255,10.1475,10.1475,10.1318,10.1358,22042.6157
2011-12-20 13:15:00,25.86,25.87,25.85,25.85,28043.10555963752,10.1358,10.1397,10.1318,10.1318,28043.1056
2011-12-20 13:20:00,25.85,25.89,25.85,25.88,28043.10555963752,10.1318,10.1475,10.1318,10.1436,28043.1056
2011-12-20 13:25:00,25.88,25.89,25.87,25.88,47514.082782267935,10.1436,10.1475,10.1397,10.1436,47514.0828
2011-12-20 13:30:00,25.88,25.89,25.87,25.88,36982.6108253735,10.1436,10.1475,10.1397,10.1436,36982.6108
2011-12-20 13:35:00,25.88,25.89,25.87,25.88,21797.697771246632,10.1436,10.1475,10.1397,10.1436,21797.6978
2011-12-20 13:40:00,25.88,25.9,25.87,25.89,21430.320842517754,10.1436,10.1514,10.1397,10.1475,21430.3208
2011-12-20 13:45:00,25.89,25.91,25.88,25.9,32084.25177565516,10.1475,10.1554,10.1436,10.1514,32084.2518
2011-12-20 13:50:00,25.91,25.92,25.89,25.9,31594.41587068332,10.1554,10.1593,10.1475,10.1514,31594.4159
2011-12-20 13:55:00,25.91,25.94,25.9,25.93,59392.60347783492,10.1554,10.1671,10.1514,10.1632,59392.6035
2011-12-20 14:00:00,25.92,25.94,25.91,25.93,81925.05510653931,10.1593,10.1671,10.1554,10.1632,81925.0551
2011-12-20 14:05:00,25.92,25.94,25.92,25.94,39431.790350232666,10.1593,10.1671,10.1593,10.1671,39431.7904
2011-12-20 14:10:00,25.94,25.94,25.92,25.93,37227.52877785941,10.1671,10.1671,10.1593,10.1632,37227.5288
2011-12-20 14:15:00,25.93,25.96,25.93,25.94,47391.62380602498,10.1632,10.175,10.1632,10.1671,47391.6238
2011-12-20 14:20:00,25.94,25.98,25.94,25.98,49595.88537839824,10.1671,10.1828,10.1671,10.1828,49595.8854
2011-12-20 14:25:00,25.98,26.0,25.97,25.99,30369.82610825373,10.1828,10.1906,10.1789,10.1867,30369.8261
2011-12-20 14:30:00,25.99,26.0,25.98,25.99,65882.92921871172,10.1867,10.1906,10.1828,10.1867,65882.9292
2011-12-20 14:35:00,25.99,26.0,25.94,25.94,52412.44183198628,10.1867,10.1906,10.1671,10.1671,52412.4418
2011-12-20 14:40:00,25.94,26.03,25.94,26.02,60249.81631153563,10.1671,10.2024,10.1671,10.1985,60249.8163
2011-12-20 14:45:00,26.01,26.01,25.94,25.98,65148.175361253976,10.1945,10.1945,10.1671,10.1828,65148.1754
2011-12-20 14:50:00,25.99,26.0,25.98,26.0,52045.06490325741,10.1867,10.1906,10.1828,10.1906,52045.0649
2011-12-20 14:55:00,25.99,26.0,25.97,25.98,50330.63923585598,10.1867,10.1906,10.1789,10.1828,50330.6392
2011-12-20 15:00:00,25.98,26.0,25.97,25.97,39064.41342150379,10.1828,10.1906,10.1789,10.1789,39064.4134
2011-12-20 15:05:00,25.97,25.97,25.92,25.93,254592.2116091109,10.1789,10.1789,10.1593,10.1632,254592.2116
2011-12-20 15:10:00,25.93,25.94,25.91,25.92,49350.96742591231,10.1632,10.1671,10.1554,10.1593,49350.9674
2011-12-20 15:15:00,25.92,25.94,25.91,25.91,63311.2907176096,10.1593,10.1671,10.1554,10.1554,63311.2907
2011-12-20 15:20:00,25.91,25.91,25.85,25.87,153563.55620867008,10.1554,10.1554,10.1318,10.1397,153563.5562
2011-12-20 15:25:00,25.86,25.92,25.85,25.9,69556.69850600048,10.1358,10.1593,10.1318,10.1514,69556.6985
2011-12-20 15:30:00,25.91,25.91,25.86,25.88,97109.96816066618,10.1554,10.1554,10.1358,10.1436,97109.9682
2011-12-20 15:35:00,25.88,25.93,25.86,25.92,115478.81459710996,10.1436,10.1632,10.1358,10.1593,115478.8146
2011-12-20 15:40:00,25.91,25.96,25.89,25.91,139113.39701200096,10.1554,10.175,10.1475,10.1554,139113.397
2011-12-20 15:45:00,25.91,25.96,25.9,25.94,137276.51236835658,10.1554,10.175,10.1514,10.1671,137276.5124
2011-12-20 15:50:00,25.94,25.94,25.88,25.89,202179.76977712463,10.1671,10.1671,10.1436,10.1475,202179.7698
2011-12-20 15:55:00,25.89,25.92,25.89,25.91,302963.5072250796,10.1475,10.1593,10.1475,10.1554,302963.5072
2011-12-21 09:30:00,25.89,25.97,25.8,25.8,53637.031594415865,10.1475,10.1789,10.1122,10.1122,53637.0316
2011-12-21 09:35:00,25.8,25.9,25.72,25.9,46411.95199608131,10.1122,10.1514,10.0809,10.1514,46411.952
2011-12-21 09:40:00,25.89,25.89,25.76,25.83,40289.00318393338,10.1475,10.1475,10.0966,10.124,40289.0032
2011-12-21 09:45:00,25.82,25.82,25.76,25.76,42125.88782757776,10.1201,10.1201,10.0966,10.0966,42125.8878
2011-12-21 09:50:00,25.76,25.81,25.76,25.77,45554.7391623806,10.0966,10.1162,10.0966,10.1005,45554.7392
2011-12-21 09:55:00,25.76,25.76,25.65,25.71,58168.01371540534,10.0966,10.0966,10.0534,10.077,58168.0137
2011-12-21 10:00:00,25.7,25.76,25.67,25.72,76291.94219936321,10.073,10.0966,10.0613,10.0809,76291.9422
2011-12-21 10:05:00,25.72,25.76,25.68,25.73,28532.94146460936,10.0809,10.0966,10.0652,10.0848,28532.9415
2011-12-21 10:10:00,25.73,25.86,25.72,25.86,46901.78790105315,10.0848,10.1358,10.0809,10.1358,46901.7879
2011-12-21 10:15:00,25.85,25.85,25.75,25.76,42860.64168503551,10.1318,10.1318,10.0926,10.0966,42860.6417
2011-12-21 10:20:00,25.76,25.85,25.76,25.8,65025.716385011016,10.0966,10.1318,10.0966,10.1122,65025.7164
2011-12-21 10:25:00,25.8,25.8,25.76,25.77,45309.82120989468,10.1122,10.1122,10.0966,10.1005,45309.8212
2011-12-21 10:30:00,25.78,25.97,25.77,25.95,100293.90154298308,10.1044,10.1789,10.1005,10.171,100293.9015
2011-12-21 10:35:00,25.94,25.94,25.88,25.93,65515.55228998285,10.1671,10.1671,10.1436,10.1632,65515.5523
2011-12-21 10:40:00,25.93,25.98,25.9,25.94,77761.44991427871,10.1632,10.1828,10.1514,10.1671,77761.4499
2011-12-21 10:45:00,25.93,26.0,25.93,25.98,48371.29561596864,10.1632,10.1906,10.1632,10.1828,48371.2956
2011-12-21 10:50:00,25.98,25.98,25.91,25.93,43350.477590007344,10.1828,10.1828,10.1554,10.1632,43350.4776
2011-12-21 10:55:00,25.92,25.95,25.89,25.92,99314.22973303942,10.1593,10.171,10.1475,10.1593,99314.2297
2011-12-21 11:00:00,25.93,25.94,25.85,25.85,57555.71883419054,10.1632,10.1671,10.1318,10.1318,57555.7188
2011-12-21 11:05:00,25.85,25.86,25.81,25.84,33431.3005143277,10.1318,10.1358,10.1162,10.1279,33431.3005
2011-12-21 11:10:00,25.84,25.86,25.81,25.85,37349.98775410237,10.1279,10.1358,10.1162,10.1318,37349.9878
2011-12-21 11:15:00,25.83,25.84,25.78,25.82,51555.22899828557,10.124,10.1279,10.1044,10.1201,51555.229
2011-12-21 11:20:00,25.82,25.85,25.8,25.8,50942.93411707078,10.1201,10.1318,10.1122,10.1122,50942.9341
2011-12-21 11:25:00,25.8,25.84,25.8,25.83,88170.4628949302,10.1122,10.1279,10.1122,10.124,88170.4629
2011-12-21 11:30:00,25.83,25.9,25.83,25.88,50820.47514082782,10.124,10.1514,10.124,10.1436,50820.4751
2011-12-21 11:35:00,25.89,25.91,25.87,25.88,30002.449179524858,10.1475,10.1554,10.1397,10.1436,30002.4492
2011-12-21 11:40:00,25.88,25.89,25.85,25.88,48493.7545922116,10.1436,10.1475,10.1318,10.1436,48493.7546
2011-12-21 11:45:00,25.89,25.92,25.87,25.9,34533.43130051433,10.1475,10.1593,10.1397,10.1514,34533.4313
2011-12-21 11:50:00,25.91,25.92,25.89,25.89,24124.418319862845,10.1554,10.1593,10.1475,10.1475,24124.4183
2011-12-21 11:55:00,25.89,25.9,25.85,25.89,31839.33382316924,10.1475,10.1514,10.1318,10.1475,31839.3338
2011-12-21 12:00:00,25.9,25.93,25.89,25.91,53392.11364192995,10.1514,10.1632,10.1475,10.1554,53392.1136
2011-12-21 12:05:00,25.92,25.92,25.82,25.85,33676.21846681362,10.1593,10.1593,10.1201,10.1318,33676.2185
2011-12-21 12:10:00,25.85,25.89,25.85,25.87,25471.46705853539,10.1318,10.1475,10.1318,10.1397,25471.4671
2011-12-21 12:15:00,25.87,25.91,25.86,25.9,26818.51579720793,10.1397,10.1554,10.1358,10.1514,26818.5158
2011-12-21 12:20:00,25.9,25.91,25.83,25.84,21675.238795003672,10.1514,10.1554,10.124,10.1279,21675.2388
2011-12-21 12:25:00,25.84,25.85,25.78,25.82,28532.94146460936,10.1279,10.1318,10.1044,10.1201,28532.9415
2011-12-21 12:30:00,25.82,25.85,25.8,25.85,32451.628704384028,10.1201,10.1318,10.1122,10.1318,32451.6287
2011-12-21 12:35:00,25.85,25.94,25.84,25.94,48248.83663972569,10.1318,10.1671,10.1279,10.1671,48248.8366
2011-12-21 12:40:00,25.92,25.95,25.9,25.91,58535.39064413421,10.1593,10.171,10.1514,10.1554,58535.3906
2011-12-21 12:45:00,25.91,25.96,25.9,25.94,44942.44428116581,10.1554,10.175,10.1514,10.1671,44942.4443
2011-12-21 12:50:00,25.93,25.94,25.9,25.91,15307.372030369825,10.1632,10.1671,10.1514,10.1554,15307.372
2011-12-21 12:55:00,25.92,25.97,25.92,25.94,54494.24442811657,10.1593,10.1789,10.1593,10.1671,54494.2444
2011-12-21 13:00:00,25.95,26.03,25.94,26.0,41268.67499387705,10.171,10.2024,10.1671,10.1906,41268.675
2011-12-21 13:05:00,26.0,26.02,25.98,25.99,34778.34925300024,10.1906,10.1985,10.1828,10.1867,34778.3493
2011-12-21 13:10:00,25.98,25.99,25.96,25.96,8449.669360764143,10.1828,10.1867,10.175,10.175,8449.6694
2011-12-21 13:15:00,25.96,25.98,25.94,25.95,18981.141317658585,10.175,10.1828,10.1671,10.171,18981.1413
2011-12-21 13:20:00,25.95,25.99,25.95,25.98,6857.702669605682,10.171,10.1867,10.171,10.1828,6857.7027
2011-12-21 13:25:00,25.98,26.0,25.95,25.96,9429.341170707812,10.1828,10.1906,10.171,10.175,9429.3412
2011-12-21 13:30:00,25.96,25.97,25.94,25.96,33431.3005143277,10.175,10.1789,10.1671,10.175,33431.3005
2011-12-21 13:35:00,25.96,26.03,25.96,26.02,30859.662013225567,10.175,10.2024,10.175,10.1985,30859.662
2011-12-21 13:40:00,26.03,26.03,25.96,25.98,32574.087680626988,10.2024,10.2024,10.175,10.1828,32574.0877
2011-12-21 13:45:00,25.97,26.03,25.97,26.0,31839.33382316924,10.1789,10.2024,10.1789,10.1906,31839.3338
2011-12-21 13:50:00,26.0,26.11,26.0,26.07,46044.57506735243,10.1906,10.2337,10.1906,10.2181,46044.5751
2011-12-21 13:55:00,26.07,26.1,26.07,26.09,31961.7927994122,10.2181,10.2298,10.2181,10.2259,31961.7928
2011-12-21 14:00:00,26.08,26.12,26.05,26.1,27063.43374969385,10.222,10.2377,10.2102,10.2298,27063.4337
2011-12-21 14:05:00,26.11,26.12,26.08,26.1,31104.579965711484,10.2337,10.2377,10.222,10.2298,31104.58
2011-12-21 14:10:00,26.09,26.09,26.03,26.05,36492.77492040167,10.2259,10.2259,10.2024,10.2102,36492.7749
2011-12-21 14:15:00,26.05,26.07,26.01,26.03,28043.10555963752,10.2102,10.2181,10.1945,10.2024,28043.1056
2011-12-21 14:20:00,26.03,26.04,26.01,26.03,26573.59784472201,10.2024,10.2063,10.1945,10.2024,26573.5978
2011-12-21 14:25:00,26.03,26.06,26.03,26.03,30492.28508449669,10.2024,10.2141,10.2024,10.2024,30492.2851
2011-12-21 14:30:00,26.03,26.03,25.96,25.96,65148.175361253976,10.2024,10.2024,10.175,10.175,65148.1754
2011-12-21 14:35:00,25.97,26.04,25.97,26.03,36737.69287288758,10.1789,10.2063,10.1789,10.2024,36737.6929
2011-12-21 14:40:00,26.03,26.07,25.99,26.0,78496.20377173646,10.2024,10.2181,10.1867,10.1906,78496.2038
2011-12-21 14:45:00,26.0,26.08,26.0,26.06,90619.64241978936,10.1906,10.222,10.1906,10.2141,90619.6424
2011-12-21 14:50:00,26.06,26.08,26.04,26.05,36615.23389664462,10.2141,10.222,10.2063,10.2102,36615.2339
2011-12-21 14:55:00,26.04,26.07,26.02,26.02,51432.77002204261,10.2063,10.2181,10.1985,10.1985,51432.77
2011-12-21 15:00:00,26.02,26.04,25.99,26.02,72128.33700710261,10.1985,10.2063,10.1867,10.1985,72128.337
2011-12-21 15:05:00,26.02,26.05,26.0,26.05,109968.16066617682,10.1985,10.2102,10.1906,10.2102,109968.1607
2011-12-21 15:10:00,26.05,26.1,26.04,26.1,47514.082782267935,10.2102,10.2298,10.2063,10.2298,47514.0828
2011-12-21 15:15:00,26.1,26.15,26.08,26.12,95028.16556453588,10.2298,10.2494,10.222,10.2377,95028.1656
2011-12-21 15:20:00,26.11,26.13,26.09,26.11,29879.990203281897,10.2337,10.2416,10.2259,10.2337,29879.9902
2011-12-21 15:25:00,26.1,26.13,26.08,26.08,78251.28581925055,10.2298,10.2416,10.222,10.222,78251.2858
2011-12-21 15:30:00,26.09,26.19,26.09,26.13,45309.82120989468,10.2259,10.2651,10.2259,10.2416,45309.8212
2011-12-21 15:35:00,26.13,26.19,26.13,26.16,54739.162380602495,10.2416,10.2651,10.2416,10.2533,54739.1624
2011-12-21 15:40:00,26.17,26.17,26.14,26.16,49718.3443546412,10.2573,10.2573,10.2455,10.2533,49718.3444
2011-12-21 15:45:00,26.16,26.18,26.09,26.11,139235.85598824391,10.2533,10.2612,10.2259,10.2337,139235.856
2011-12-21 15:50:00,26.11,26.14,26.06,26.08,148297.82023022286,10.2337,10.2455,10.2141,10.222,148297.8202
2011-12-21 15:55:00,26.08,26.16,26.08,26.13,190178.7901053147,10.222,10.2533,10.222,10.2416,190178.7901
2011-12-22 09:30:00,26.16,26.22,26.11,26.2,41268.67499387705,10.2533,10.2769,10.2337,10.269,41268.675
2011-12-22 09:35:00,26.2,26.29,26.15,26.17,81802.59613029634,10.269,10.3043,10.2494,10.2573,81802.5961
2011-12-22 09:40:00,26.17,26.25,26.17,26.21,51922.60592701445,10.2573,10.2886,10.2573,10.2729,51922.6059
2011-12-22 09:45:00,26.21,26.25,26.2,26.2,30247.36713201077,10.2729,10.2886,10.269,10.269,30247.3671
2011-12-22 09:50:00,26.19,26.22,26.18,26.2,51432.77002204261,10.2651,10.2769,10.2612,10.269,51432.77
2011-12-22 09:55:00,26.2,26.29,26.2,26.27,161278.47171197648,10.269,10.3043,10.269,10.2965,161278.4717
2011-12-22 10:00:00,26.27,26.31,26.24,26.25,131765.85843742345,10.2965,10.3121,10.2847,10.2886,131765.8584
2011-12-22 10:05:00,26.25,26.25,26.19,26.23,110702.91452363458,10.2886,10.2886,10.2651,10.2808,110702.9145
2011-12-22 10:10:00,26.21,26.25,26.2,26.22,84006.8577026696,10.2729,10.2886,10.269,10.2769,84006.8577
2011-12-22 10:15:00,26.21,26.29,26.2,26.26,61229.4881214793,10.2729,10.3043,10.269,10.2925,61229.4881
2011-12-22 10:20:00,26.26,26.31,26.25,26.29,57555.71883419054,10.2925,10.3121,10.2886,10.3043,57555.7188
2011-12-22 10:25:00,26.29,26.31,26.26,26.27,110090.61964241978,10.3043,10.3121,10.2925,10.2965,110090.6196
2011-12-22 10:30:00,26.26,26.29,26.25,26.25,64780.7984325251,10.2925,10.3043,10.2886,10.2886,64780.7984
2011-12-22 10:35:00,26.25,26.25,26.18,26.2,106416.85035513104,10.2886,10.2886,10.2612,10.269,106416.8504
2011-12-22 10:40:00,26.2,26.23,26.2,26.2,52167.52387950036,10.269,10.2808,10.269,10.269,52167.5239
2011-12-22 10:45:00,26.21,26.23,26.15,26.17,120867.00955180012,10.2729,10.2808,10.2494,10.2573,120867.0096
2011-12-22 10:50:00,26.18,26.18,26.16,26.17,100906.19642419789,10.2612,10.2612,10.2533,10.2573,100906.1964
2011-12-22 10:55:00,26.17,26.2,26.16,26.16,161400.93068821944,10.2573,10.269,10.2533,10.2533,161400.9307
2011-12-22 11:00:00,26.16,26.2,26.15,26.15,135317.16874846927,10.2533,10.269,10.2494,10.2494,135317.1687
2011-12-22 11:05:00,26.15,26.18,26.15,26.16,86088.66029879989,10.2494,10.2612,10.2494,10.2533,86088.6603
2011-12-22 11:10:00,26.16,26.19,26.15,26.17,103110.45799657116,10.2533,10.2651,10.2494,10.2573,103110.458
2011-12-22 11:15:00,26.18,26.24,26.16,26.18,94048.4937545922,10.2612,10.2847,10.2533,10.2612,94048.4938
2011-12-22 11:20:00,26.18,26.19,26.16,26.17,55228.99828557433,10.2612,10.2651,10.2533,10.2573,55228.9983
2011-12-22 11:25:00,26.16,26.19,26.15,26.17,86700.95518001469,10.2533,10.2651,10.2494,10.2573,86700.9552
2011-12-22 11:30:00,26.17,26.17,26.15,26.15,71883.4190546167,10.2573,10.2573,10.2494,10.2494,71883.4191
2011-12-22 11:35:00,26.15,26.2,26.15,26.16,150502.0818025961,10.2494,10.269,10.2494,10.2533,150502.0818
2011-12-22 11:40:00,26.17,26.17,26.13,26.14,153196.17927994122,10.2573,10.2573,10.2416,10.2455,153196.1793
2011-12-22 11:45:00,26.14,26.17,26.13,26.14,148420.2792064658,10.2455,10.2573,10.2416,10.2455,148420.2792
2011-12-22 11:50:00,26.14,26.17,26.13,26.16,61474.40607396522,10.2455,10.2573,10.2416,10.2533,61474.4061
2011-12-22 11:55:00,26.16,26.2,26.16,26.17,67719.81386235611,10.2533,10.269,10.2533,10.2573,67719.8139
2011-12-22 12:00:00,26.16,26.17,26.16,26.17,25104.090129806515,10.2533,10.2573,10.2533,10.2573,25104.0901
2011-12-22 12:05:00,26.17,26.18,26.16,26.18,67719.81386235611,10.2573,10.2612,10.2533,10.2612,67719.8139
2011-12-22 12:10:00,26.17,26.19,26.17,26.19,63066.37276512368,10.2573,10.2651,10.2573,10.2651,63066.3728
2011-12-22 12:15:00,26.19,26.2,26.18,26.18,100416.36051922606,10.2651,10.269,10.2612,10.2612,100416.3605
2011-12-22 12:20:00,26.19,26.23,26.17,26.22,48983.59049718344,10.2651,10.2808,10.2573,10.2769,48983.5905
2011-12-22 12:25:00,26.22,26.25,26.22,26.24,37839.82365907421,10.2769,10.2886,10.2769,10.2847,37839.8237
2011-12-22 12:30:00,26.25,26.25,26.22,26.24,28532.94146460936,10.2886,10.2886,10.2769,10.2847,28532.9415
2011-12-22 12:35:00,26.24,26.25,26.22,26.23,37839.82365907421,10.2847,10.2886,10.2769,10.2808,37839.8237
2011-12-22 12:40:00,26.23,26.25,26.22,26.24,27798.1876071516,10.2808,10.2886,10.2769,10.2847,27798.1876
2011-12-22 12:45:00,26.24,26.24,26.2,26.2,18368.84643644379,10.2847,10.2847,10.269,10.269,18368.8464
2011-12-22 12:50:00,26.21,26.24,26.21,26.23,38452.118540289,10.2729,10.2847,10.2729,10.2808,38452.1185
2011-12-22 12:55:00,26.24,26.24,26.23,26.23,20205.731080088168,10.2847,10.2847,10.2808,10.2808,20205.7311
2011-12-22 13:00:00,26.23,26.25,26.22,26.24,91721.773205976,10.2808,10.2886,10.2769,10.2847,91721.7732
2011-12-22 13:05:00,26.24,26.25,26.23,26.25,23757.041391133967,10.2847,10.2886,10.2808,10.2886,23757.0414
2011-12-22 13:10:00,26.25,26.25,26.23,26.24,38819.49546901788,10.2886,10.2886,10.2808,10.2847,38819.4955
2011-12-22 13:15:00,26.25,26.25,26.22,26.25,56086.21111927504,10.2886,10.2886,10.2769,10.2886,56086.2111
2011-12-22 13:20:00,26.25,26.25,26.23,26.24,54739.162380602495,10.2886,10.2886,10.2808,10.2847,54739.1624
2011-12-22 13:25:00,26.24,26.26,26.23,26.25,38329.65956404605,10.2847,10.2925,10.2808,10.2886,38329.6596
2011-12-22 13:30:00,26.25,26.25,26.22,26.25,51065.39309331374,10.2886,10.2886,10.2769,10.2886,51065.3931
2011-12-22 13:35:00,26.25,26.25,26.22,26.25,45064.90325740876,10.2886,10.2886,10.2769,10.2886,45064.9033
2011-12-22 13:40:00,26.24,26.25,26.23,26.25,50942.93411707078,10.2847,10.2886,10.2808,10.2886,50942.9341
2011-12-22 13:45:00,26.25,26.25,26.22,26.25,44942.44428116581,10.2886,10.2886,10.2769,10.2886,44942.4443
2011-12-22 13:50:00,26.24,26.25,26.23,26.24,43595.39554249327,10.2847,10.2886,10.2808,10.2847,43595.3955
2011-12-22 13:55:00,26.24,26.25,26.2,26.21,29267.695322067106,10.2847,10.2886,10.269,10.2729,29267.6953
2011-12-22 14:00:00,26.21,26.23,26.2,26.23,46289.49301983835,10.2729,10.2808,10.269,10.2808,46289.493
2011-12-22 14:05:00,26.23,26.24,26.2,26.24,37717.36468283125,10.2808,10.2847,10.269,10.2847,37717.3647
2011-12-22 14:10:00,26.24,26.25,26.23,26.25,67352.43693362724,10.2847,10.2886,10.2808,10.2886,67352.4369
2011-12-22 14:15:00,26.24,26.25,26.22,26.23,44819.98530492285,10.2847,10.2886,10.2769,10.2808,44819.9853
2011-12-22 14:20:00,26.23,26.25,26.23,26.24,32941.46460935586,10.2808,10.2886,10.2808,10.2847,32941.4646
2011-12-22 14:25:00,26.25,26.25,26.24,26.24,78496.20377173646,10.2886,10.2886,10.2847,10.2847,78496.2038
2011-12-22 14:30:00,26.24,26.25,26.22,26.23,49350.96742591231,10.2847,10.2886,10.2769,10.2808,49350.9674
2011-12-22 14:35:00,26.24,26.25,26.23,26.24,42370.80578006368,10.2847,10.2886,10.2808,10.2847,42370.8058
2011-12-22 14:40:00,26.24,26.24,26.19,26.22,130786.18662747978,10.2847,10.2847,10.2651,10.2769,130786.1866
2011-12-22 14:45:00,26.21,26.25,26.2,26.21,50208.18025961303,10.2729,10.2886,10.269,10.2729,50208.1803
2011-12-22 14:50:00,26.21,26.25,26.2,26.23,54984.08033308841,10.2729,10.2886,10.269,10.2808,54984.0803
2011-12-22 14:55:00,26.24,26.27,26.2,26.21,109968.16066617682,10.2847,10.2965,10.269,10.2729,109968.1607
2011-12-22 15:00:00,26.21,26.25,26.2,26.25,86088.66029879989,10.2729,10.2886,10.269,10.2886,86088.6603
2011-12-22 15:05:00,26.25,26.32,26.25,26.29,73597.84472201811,10.2886,10.3161,10.2886,10.3043,73597.8447
2011-12-22 15:10:00,26.29,26.32,26.27,26.31,42983.10066127847,10.3043,10.3161,10.2965,10.3121,42983.1007
2011-12-22 15:15:00,26.31,26.34,26.28,26.32,37349.98775410237,10.3121,10.3239,10.3004,10.3161,37349.9878
2011-12-22 15:20:00,26.32,26.37,26.32,26.34,50820.47514082782,10.3161,10.3357,10.3161,10.3239,50820.4751
2011-12-22 15:25:00,26.33,26.37,26.33,26.34,42003.4288513348,10.32,10.3357,10.32,10.3239,42003.4289
2011-12-22 15:30:00,26.34,26.37,26.31,26.32,79843.252510409,10.3239,10.3357,10.3121,10.3161,79843.2525
2011-12-22 15:35:00,26.32,26.37,26.31,26.34,70413.9113397012,10.3161,10.3357,10.3121,10.3239,70413.9113
2011-12-22 15:40:00,26.34,26.34,26.27,26.28,144868.96889542002,10.3239,10.3239,10.2965,10.3004,144868.9689
2011-12-22 15:45:00,26.27,26.3,26.24,26.3,161033.55375949055,10.2965,10.3082,10.2847,10.3082,161033.5538
2011-12-22 15:50:00,26.3,26.34,26.29,26.31,153930.93313739897,10.3082,10.3239,10.3043,10.3121,153930.9331
2011-12-22 15:55:00,26.31,26.33,26.27,26.32,271858.92725936807,10.3121,10.32,10.2965,10.3161,271858.9273
2011-12-23 09:30:00,26.45,26.54,26.36,26.44,25961.302963507223,10.367,10.4023,10.3317,10.3631,25961.303
2011-12-23 09:35:00,26.46,26.54,26.45,26.52,41758.51089884888,10.3709,10.4023,10.367,10.3944,41758.5109
2011-12-23 09:40:00,26.52,26.54,26.46,26.47,35145.726181729115,10.3944,10.4023,10.3709,10.3748,35145.7262
2011-12-23 09:45:00,26.47,26.52,26.46,26.5,48493.7545922116,10.3748,10.3944,10.3709,10.3866,48493.7546
2011-12-23 09:50:00,26.5,26.52,26.48,26.5,41391.133970120005,10.3866,10.3944,10.3788,10.3866,41391.134
2011-12-23 09:55:00,26.51,26.51,26.48,26.48,25349.008082292432,10.3905,10.3905,10.3788,10.3788,25349.0081
2011-12-23 10:00:00,26.48,26.48,26.43,26.43,58168.01371540534,10.3788,10.3788,10.3592,10.3592,58168.0137
2011-12-23 10:05:00,26.43,26.5,26.42,26.47,49840.80333088415,10.3592,10.3866,10.3552,10.3748,49840.8033
2011-12-23 10:10:00,26.47,26.51,26.45,26.51,55596.3752143032,10.3748,10.3905,10.367,10.3905,55596.3752
2011-12-23 10:15:00,26.5,26.52,26.47,26.51,86333.57825128581,10.3866,10.3944,10.3748,10.3905,86333.5783
2011-12-23 10:20:00,26.51,26.57,26.51,26.56,59147.68552534901,10.3905,10.414,10.3905,10.4101,59147.6855
2011-12-23 10:25:00,26.56,26.57,26.53,26.54,55473.91623806024,10.4101,10.414,10.3984,10.4023,55473.9162
2011-12-23 10:30:00,26.54,26.59,26.53,26.59,45187.36223365172,10.4023,10.4219,10.3984,10.4219,45187.3622
2011-12-23 10:35:00,26.59,26.6,26.56,26.56,23757.041391133967,10.4219,10.4258,10.4101,10.4101,23757.0414
2011-12-23 10:40:00,26.56,26.56,26.52,26.53,35268.185157972075,10.4101,10.4101,10.3944,10.3984,35268.1852
2011-12-23 10:45:00,26.52,26.53,26.51,26.52,39431.790350232666,10.3944,10.3984,10.3905,10.3944,39431.7904
2011-12-23 10:50:00,26.52,26.52,26.48,26.5,42003.4288513348,10.3944,10.3944,10.3788,10.3866,42003.4289
2011-12-23 10:55:00,26.51,26.51,26.49,26.5,39309.33137398971,10.3905,10.3905,10.3827,10.3866,39309.3314
2011-12-23 11:00:00,26.51,26.53,26.5,26.53,53637.031594415865,10.3905,10.3984,10.3866,10.3984,53637.0316
2011-12-23 11:05:00,26.53,26.54,26.52,26.53,46044.57506735243,10.3984,10.4023,10.3944,10.3984,46044.5751
2011-12-23 11:10:00,26.54,26.59,26.54,26.59,50575.5571883419,10.4023,10.4219,10.4023,10.4219,50575.5572
2011-12-23 11:15:00,26.59,26.6,26.55,26.55,181484.20279206464,10.4219,10.4258,10.4062,10.4062,181484.2028
2011-12-23 11:20:00,26.55,26.56,26.54,26.56,73597.84472201811,10.4062,10.4101,10.4023,10.4101,73597.8447
2011-12-23 11:25:00,26.56,26.56,26.54,26.56,78006.36786676463,10.4101,10.4101,10.4023,10.4101,78006.3679
2011-12-23 11:30:00,26.56,26.57,26.56,26.56,76291.94219936321,10.4101,10.414,10.4101,10.4101,76291.9422
2011-12-23 11:35:00,26.56,26.57,26.56,26.56,170217.97697771245,10.4101,10.414,10.4101,10.4101,170217.977
2011-12-23 11:40:00,26.56,26.56,26.54,26.54,41513.592946362965,10.4101,10.4101,10.4023,10.4023,41513.5929
2011-12-23 11:45:00,26.54,26.55,26.53,26.55,50085.72128337007,10.4023,10.4062,10.3984,10.4062,50085.7213
2011-12-23 11:50:00,26.55,26.55,26.54,26.54,28532.94146460936,10.4062,10.4062,10.4023,10.4023,28532.9415
2011-12-23 11:55:00,26.54,26.56,26.54,26.56,31594.41587068332,10.4023,10.4101,10.4023,10.4101,31594.4159
2011-12-23 12:00:00,26.55,26.55,26.53,26.53,47759.000734753856,10.4062,10.4062,10.3984,10.3984,47759.0007
2011-12-23 12:05:00,26.53,26.54,26.52,26.53,18001.469507714915,10.3984,10.4023,10.3944,10.3984,18001.4695
2011-12-23 12:10:00,26.53,26.54,26.52,26.53,35880.48003918687,10.3984,10.4023,10.3944,10.3984,35880.48
2011-12-23 12:15:00,26.54,26.57,26.54,26.57,39554.24932647563,10.4023,10.414,10.4023,10.414,39554.2493
2011-12-23 12:20:00,26.57,26.58,26.56,26.58,23022.28753367621,10.414,10.418,10.4101,10.418,23022.2875
2011-12-23 12:25:00,26.58,26.58,26.57,26.57,26451.13886847905,10.418,10.418,10.414,10.414,26451.1389
2011-12-23 12:30:00,26.57,26.62,26.57,26.61,50085.72128337007,10.414,10.4336,10.414,10.4297,50085.7213
2011-12-23 12:35:00,26.61,26.64,26.61,26.63,74332.59857947587,10.4297,10.4415,10.4297,10.4376,74332.5986
2011-12-23 12:40:00,26.63,26.64,26.63,26.64,42983.10066127847,10.4376,10.4415,10.4376,10.4415,42983.1007
2011-12-23 12:45:00,26.64,26.64,26.62,26.62,22777.36958119029,10.4415,10.4415,10.4336,10.4336,22777.3696
2011-12-23 12:50:00,26.62,26.62,26.61,26.61,25961.302963507223,10.4336,10.4336,10.4297,10.4297,25961.303
2011-12-23 12:55:00,26.62,26.66,26.61,26.66,54004.408523144746,10.4336,10.4493,10.4297,10.4493,54004.4085
2011-12-23 13:00:00,26.66,26.66,26.64,26.65,29512.613274553023,10.4493,10.4493,10.4415,10.4454,29512.6133
2011-12-23 13:05:00,26.64,26.65,26.64,26.65,37839.82365907421,10.4415,10.4454,10.4415,10.4454,37839.8237
2011-12-23 13:10:00,26.65,26.65,26.65,26.65,28165.56453588048,10.4454,10.4454,10.4454,10.4454,28165.5645
2011-12-23 13:15:00,26.65,26.65,26.62,26.62,15552.289982855742,10.4454,10.4454,10.4336,10.4336,15552.29
2011-12-23 13:20:00,26.63,26.63,26.6,26.6,32574.087680626988,10.4376,10.4376,10.4258,10.4258,32574.0877
2011-12-23 13:25:00,26.6,26.6,26.59,26.59,10164.095028165564,10.4258,10.4258,10.4219,10.4219,10164.095
2011-12-23 13:30:00,26.6,26.6,26.57,26.57,40044.08523144746,10.4258,10.4258,10.414,10.414,40044.0852
2011-12-23 13:35:00,26.57,26.6,26.56,26.6,46779.32892481019,10.414,10.4258,10.4101,10.4258,46779.3289
2011-12-23 13:40:00,26.6,26.63,26.6,26.62,47146.70585353906,10.4258,10.4376,10.4258,10.4336,47146.7059
2011-12-23 13:45:00,26.63,26.63,26.62,26.62,17879.010531471955,10.4376,10.4376,10.4336,10.4336,17879.0105
2011-12-23 13:50:00,26.63,26.66,26.62,26.65,34778.34925300024,10.4376,10.4493,10.4336,10.4454,34778.3493
2011-12-23 13:55:00,26.65,26.66,26.65,26.65,38819.49546901788,10.4454,10.4493,10.4454,10.4454,38819.4955
2011-12-23 14:00:00,26.64,26.65,26.6,26.61,49228.50844966936,10.4415,10.4454,10.4258,10.4297,49228.5084
2011-12-23 14:05:00,26.61,26.61,26.59,26.6,40044.08523144746,10.4297,10.4297,10.4219,10.4258,40044.0852
2011-12-23 14:10:00,26.6,26.61,26.6,26.6,31227.038941954444,10.4258,10.4297,10.4258,10.4258,31227.0389
2011-12-23 14:15:00,26.6,26.6,26.6,26.6,19593.436198873376,10.4258,10.4258,10.4258,10.4258,19593.4362
2011-12-23 14:20:00,26.6,26.6,26.57,26.57,49106.0494734264,10.4258,10.4258,10.414,10.414,49106.0495
2011-12-23 14:25:00,26.58,26.58,26.57,26.57,28288.02351212344,10.418,10.418,10.414,10.414,28288.0235
2011-12-23 14:30:00,26.58,26.6,26.57,26.58,47146.70585353906,10.418,10.4258,10.414,10.418,47146.7059
2011-12-23 14:35:00,26.59,26.6,26.59,26.6,7959.833455792309,10.4219,10.4258,10.4219,10.4258,7959.8335
2011-12-23 14:40:00,26.59,26.6,26.59,26.59,41636.051922605926,10.4219,10.4258,10.4219,10.4219,41636.0519
2011-12-23 14:45:00,26.6,26.61,26.59,26.61,36860.15184913054,10.4258,10.4297,10.4219,10.4297,36860.1518
2011-12-23 14:50:00,26.61,26.64,26.61,26.64,20818.025961302963,10.4297,10.4415,10.4297,10.4415,20818.026
2011-12-23 14:55:00,26.64,26.64,26.61,26.61,161768.30761694832,10.4415,10.4415,10.4297,10.4297,161768.3076
2011-12-23 15:00:00,26.61,26.62,26.61,26.61,23267.205486162133,10.4297,10.4336,10.4297,10.4297,23267.2055
2011-12-23 15:05:00,26.62,26.62,26.61,26.61,33431.3005143277,10.4336,10.4336,10.4297,10.4297,33431.3005
2011-12-23 15:10:00,26.62,26.62,26.6,26.6,53024.73671320108,10.4336,10.4336,10.4258,10.4258,53024.7367
2011-12-23 15:15:00,26.6,26.61,26.6,26.6,73720.30369826108,10.4258,10.4297,10.4258,10.4258,73720.3037
2011-12-23 15:20:00,26.6,26.61,26.6,26.61,48003.91868723977,10.4258,10.4297,10.4258,10.4297,48003.9187
2011-12-23 15:25:00,26.61,26.62,26.6,26.6,95885.3783982366,10.4297,10.4336,10.4258,10.4258,95885.3784
2011-12-23 15:30:00,26.61,26.61,26.6,26.6,57188.34190546167,10.4297,10.4297,10.4258,10.4258,57188.3419
2011-12-23 15:35:00,26.6,26.61,26.6,26.61,63923.58559882439,10.4258,10.4297,10.4258,10.4297,63923.5856
2011-12-23 15:40:00,26.61,26.69,26.6,26.68,102987.99902032818,10.4297,10.4611,10.4258,10.4572,102987.999
2011-12-23 15:45:00,26.69,26.69,26.63,26.64,87313.25006122948,10.4611,10.4611,10.4376,10.4415,87313.2501
2011-12-23 15:50:00,26.63,26.65,26.63,26.64,145603.72275287777,10.4376,10.4454,10.4376,10.4415,145603.7228
2011-12-23 15:55:00,26.65,26.7,26.64,26.69,262307.1271124173,10.4454,10.465,10.4415,10.4611,262307.1271
2011-12-27 09:30:00,26.65,26.77,26.65,26.68,57433.25985794758,10.4454,10.4924,10.4454,10.4572,57433.2599
2011-12-27 09:35:00,26.68,26.68,26.63,26.64,35268.185157972075,10.4572,10.4572,10.4376,10.4415,35268.1852
2011-12-27 09:40:00,26.64,26.74,26.64,26.74,27185.89272593681,10.4415,10.4807,10.4415,10.4807,27185.8927
2011-12-27 09:45:00,26.74,26.76,26.69,26.76,41023.75704139113,10.4807,10.4885,10.4611,10.4885,41023.757
2011-12-27 09:50:00,26.75,26.81,26.74,26.74,54739.162380602495,10.4846,10.5081,10.4807,10.4807,54739.1624
2011-12-27 09:55:00,26.75,26.78,26.73,26.76,29757.53122703894,10.4846,10.4963,10.4768,10.4885,29757.5312
2011-12-27 10:00:00,26.74,26.8,26.73,26.77,47391.62380602498,10.4807,10.5042,10.4768,10.4924,47391.6238
2011-12-27 10:05:00,26.77,26.8,26.76,26.78,44575.06735243693,10.4924,10.5042,10.4885,10.4963,44575.0674
2011-12-27 10:10:00,26.78,26.81,26.76,26.78,41880.96987509184,10.4963,10.5081,10.4885,10.4963,41880.9699
2011-12-27 10:15:00,26.78,26.78,26.73,26.73,34533.43130051433,10.4963,10.4963,10.4768,10.4768,34533.4313
2011-12-27 10:20:00,26.74,26.74,26.68,26.7,32329.16972814107,10.4807,10.4807,10.4572,10.465,32329.1697
2011-12-27 10:25:00,26.71,26.74,26.69,26.72,30247.36713201077,10.4689,10.4807,10.4611,10.4728,30247.3671
2011-12-27 10:30:00,26.72,26.72,26.68,26.7,37717.36468283125,10.4728,10.4728,10.4572,10.465,37717.3647
2011-12-27 10:35:00,26.71,26.72,26.66,26.67,20083.27210384521,10.4689,10.4728,10.4493,10.4532,20083.2721
2011-12-27 10:40:00,26.67,26.69,26.66,26.67,25349.008082292432,10.4532,10.4611,10.4493,10.4532,25349.0081
2011-12-27 10:45:00,26.67,26.73,26.65,26.73,35758.02106294391,10.4532,10.4768,10.4454,10.4768,35758.0211
2011-12-27 10:50:00,26.72,26.73,26.63,26.63,35513.103110458,10.4728,10.4768,10.4376,10.4376,35513.1031
2011-12-27 10:55:00,26.64,26.68,26.64,26.67,20083.27210384521,10.4415,10.4572,10.4415,10.4532,20083.2721
2011-12-27 11:00:00,26.66,26.69,26.66,26.68,18736.223365172667,10.4493,10.4611,10.4493,10.4572,18736.2234
2011-12-27 11:05:00,26.69,26.7,26.67,26.67,17511.63360274308,10.4611,10.465,10.4532,10.4532,17511.6336
2011-12-27 11:10:00,26.66,26.69,26.65,26.69,14205.241244183198,10.4493,10.4611,10.4454,10.4611,14205.2412
2011-12-27 11:15:00,26.7,26.72,26.69,26.72,19103.60029390154,10.465,10.4728,10.4611,10.4728,19103.6003
2011-12-27 11:20:00,26.72,26.74,26.72,26.74,35390.64413421504,10.4728,10.4807,10.4728,10.4807,35390.6441
2011-12-27 11:25:00,26.74,26.78,26.74,26.78,10164.095028165564,10.4807,10.4963,10.4807,10.4963,10164.095
2011-12-27 11:30:00,26.77,26.79,26.77,26.79,30859.662013225567,10.4924,10.5003,10.4924,10.5003,30859.662
2011-12-27 11:35:00,26.78,26.81,26.78,26.8,30247.36713201077,10.4963,10.5081,10.4963,10.5042,30247.3671
2011-12-27 11:40:00,26.8,26.85,26.8,26.83,68821.94464854273,10.5042,10.5238,10.5042,10.5159,68821.9446
2011-12-27 11:45:00,26.83,26.84,26.81,26.82,34778.34925300024,10.5159,10.5199,10.5081,10.512,34778.3493
2011-12-27 11:50:00,26.82,26.82,26.75,26.75,63678.66764633847,10.512,10.512,10.4846,10.4846,63678.6676
2011-12-27 11:55:00,26.76,26.8,26.75,26.8,11388.684790595147,10.4885,10.5042,10.4846,10.5042,11388.6848
2011-12-27 12:00:00,26.79,26.83,26.79,26.82,51310.31104579965,10.5003,10.5159,10.5003,10.512,51310.311
2011-12-27 12:05:00,26.82,26.84,26.82,26.84,26573.59784472201,10.512,10.5199,10.512,10.5199,26573.5978
2011-12-27 12:10:00,26.85,26.85,26.81,26.82,14205.241244183198,10.5238,10.5238,10.5081,10.512,14205.2412
2011-12-27 12:15:00,26.83,26.84,26.82,26.83,86945.87313250061,10.5159,10.5199,10.512,10.5159,86945.8731
2011-12-27 12:20:00,26.83,26.83,26.82,26.83,20450.649032574085,10.5159,10.5159,10.512,10.5159,20450.649
2011-12-27 12:25:00,26.82,26.83,26.82,26.83,16164.584864070535,10.512,10.5159,10.512,10.5159,16164.5849
2011-12-27 12:30:00,26.83,26.83,26.81,26.83,24491.79524859172,10.5159,10.5159,10.5081,10.5159,24491.7952
2011-12-27 12:35:00,26.83,26.84,26.8,26.84,84496.69360764143,10.5159,10.5199,10.5042,10.5199,84496.6936
2011-12-27 12:40:00,26.83,26.85,26.81,26.83,171687.48469262797,10.5159,10.5238,10.5081,10.5159,171687.4847
2011-12-27 12:45:00,26.84,26.89,26.84,26.85,128581.92505510652,10.5199,10.5395,10.5199,10.5238,128581.9251
2011-12-27 12:50:00,26.84,26.84,26.81,26.81,8572.128337007101,10.5199,10.5199,10.5081,10.5081,8572.1283
2011-12-27 12:55:00,26.82,26.82,26.8,26.8,18736.223365172667,10.512,10.512,10.5042,10.5042,18736.2234
2011-12-27 13:00:00,26.8,26.83,26.8,26.83,7347.538574577516,10.5042,10.5159,10.5042,10.5159,7347.5386
2011-12-27 13:05:00,26.82,26.84,26.8,26.84,119887.33774185646,10.512,10.5199,10.5042,10.5199,119887.3377
2011-12-27 13:10:00,26.84,26.85,26.81,26.85,50575.5571883419,10.5199,10.5238,10.5081,10.5238,50575.5572
2011-12-27 13:15:00,26.85,26.87,26.84,26.85,36860.15184913054,10.5238,10.5316,10.5199,10.5238,36860.1518
2011-12-27 13:20:00,26.86,26.91,26.86,26.9,115723.73254959588,10.5277,10.5473,10.5277,10.5434,115723.7325
2011-12-27 13:25:00,26.9,26.92,26.86,26.86,129561.5968650502,10.5434,10.5512,10.5277,10.5277,129561.5969
2011-12-27 13:30:00,26.86,26.86,26.83,26.83,15552.289982855742,10.5277,10.5277,10.5159,10.5159,15552.29
2011-12-27 13:35:00,26.84,26.88,26.83,26.87,27308.351702179767,10.5199,10.5355,10.5159,10.5316,27308.3517
2011-12-27 13:40:00,26.88,26.9,26.87,26.88,20450.649032574085,10.5355,10.5434,10.5316,10.5355,20450.649
2011-12-27 13:45:00,26.89,26.9,26.88,26.89,10164.095028165564,10.5395,10.5434,10.5355,10.5395,10164.095
2011-12-27 13:50:00,26.89,26.9,26.88,26.89,12123.4386480529,10.5395,10.5434,10.5355,10.5395,12123.4386
2011-12-27 13:55:00,26.89,26.92,26.89,26.91,21920.15674748959,10.5395,10.5512,10.5395,10.5473,21920.1567
2011-12-27 14:00:00,26.91,26.92,26.89,26.89,31227.038941954444,10.5473,10.5512,10.5395,10.5395,31227.0389
2011-12-27 14:05:00,26.9,26.91,26.89,26.9,23757.041391133967,10.5434,10.5473,10.5395,10.5434,23757.0414
2011-12-27 14:10:00,26.89,26.92,26.89,26.92,25471.46705853539,10.5395,10.5512,10.5395,10.5512,25471.4671
2011-12-27 14:15:00,26.92,26.92,26.9,26.9,17266.715650257163,10.5512,10.5512,10.5434,10.5434,17266.7157
2011-12-27 14:20:00,26.9,26.92,26.9,26.92,10041.636051922604,10.5434,10.5512,10.5434,10.5512,10041.6361
2011-12-27 14:25:00,26.92,26.92,26.89,26.9,33676.21846681362,10.5512,10.5512,10.5395,10.5434,33676.2185
2011-12-27 14:30:00,26.89,26.9,26.87,26.89,18613.764388929707,10.5395,10.5434,10.5316,10.5395,18613.7644
2011-12-27 14:35:00,26.89,26.92,26.88,26.92,145236.3458241489,10.5395,10.5512,10.5355,10.5512,145236.3458
2011-12-27 14:40:00,26.92,26.95,26.91,26.94,41023.75704139113,10.5512,10.563,10.5473,10.5591,41023.757
2011-12-27 14:45:00,26.93,26.94,26.88,26.91,134215.03796228263,10.5551,10.5591,10.5355,10.5473,134215.038
2011-12-27 14:50:00,26.92,26.93,26.91,26.92,22287.533676218467,10.5512,10.5551,10.5473,10.5512,22287.5337
2011-12-27 14:55:00,26.92,26.93,26.92,26.93,23757.041391133967,10.5512,10.5551,10.5512,10.5551,23757.0414
2011-12-27 15:00:00,26.93,26.95,26.92,26.95,20328.19005633113,10.5551,10.563,10.5512,10.563,20328.1901
2011-12-27 15:05:00,26.94,26.95,26.94,26.94,30737.20303698261,10.5591,10.563,10.5591,10.5591,30737.203
2011-12-27 15:10:00,26.94,26.95,26.94,26.95,16287.043840313494,10.5591,10.563,10.5591,10.563,16287.0438
2011-12-27 15:15:00,26.94,26.95,26.94,26.95,20205.731080088168,10.5591,10.563,10.5591,10.563,20205.7311
2011-12-27 15:20:00,26.94,26.95,26.88,26.91,87680.62698995836,10.5591,10.563,10.5355,10.5473,87680.627
2011-12-27 15:25:00,26.91,26.92,26.91,26.92,23634.58241489101,10.5473,10.5512,10.5473,10.5512,23634.5824
2011-12-27 15:30:00,26.91,26.92,26.87,26.91,49963.26230712711,10.5473,10.5512,10.5316,10.5473,49963.2623
2011-12-27 15:35:00,26.91,26.91,26.82,26.82,143521.92015674748,10.5473,10.5473,10.512,10.512,143521.9202
2011-12-27 15:40:00,26.82,26.85,26.81,26.82,52534.90080822924,10.512,10.5238,10.5081,10.512,52534.9008
2011-12-27 15:45:00,26.82,26.82,26.79,26.82,141807.49448934605,10.512,10.512,10.5003,10.512,141807.4945
2011-12-27 15:50:00,26.81,26.85,26.81,26.83,111805.0453098212,10.5081,10.5238,10.5081,10.5159,111805.0453
2011-12-27 15:55:00,26.83,26.84,26.79,26.8,259735.4886113152,10.5159,10.5199,10.5003,10.5042,259735.4886
2011-12-28 09:30:00,26.86,26.89,26.69,26.74,44575.06735243693,10.5277,10.5395,10.4611,10.4807,44575.0674
2011-12-28 09:35:00,26.76,26.8,26.69,26.74,44330.14939995101,10.4885,10.5042,10.4611,10.4807,44330.1494
2011-12-28 09:40:00,26.72,26.78,26.71,26.74,25349.008082292432,10.4728,10.4963,10.4689,10.4807,25349.0081
2011-12-28 09:45:00,26.74,26.74,26.6,26.61,87925.54494244428,10.4807,10.4807,10.4258,10.4297,87925.5449
2011-12-28 09:50:00,26.61,26.61,26.5,26.51,77149.15503306391,10.4297,10.4297,10.3866,10.3905,77149.155
2011-12-28 09:55:00,26.5,26.56,26.49,26.54,35513.103110458,10.3866,10.4101,10.3827,10.4023,35513.1031
2011-12-28 10:00:00,26.54,26.54,26.49,26.52,50575.5571883419,10.4023,10.4023,10.3827,10.3944,50575.5572
2011-12-28 10:05:00,26.52,26.59,26.5,26.59,32206.71075189811,10.3944,10.4219,10.3866,10.4219,32206.7108
2011-12-28 10:10:00,26.59,26.6,26.52,26.54,32696.546656869945,10.4219,10.4258,10.3944,10.4023,32696.5467
2011-12-28 10:15:00,26.54,26.54,26.47,26.51,34166.05437178545,10.4023,10.4023,10.3748,10.3905,34166.0544
2011-12-28 10:20:00,26.52,26.53,26.45,26.47,58290.47269164829,10.3944,10.3984,10.367,10.3748,58290.4727
2011-12-28 10:25:00,26.46,26.47,26.4,26.41,53759.490570658825,10.3709,10.3748,10.3474,10.3513,53759.4906
2011-12-28 10:30:00,26.41,26.44,26.39,26.42,31471.95689444036,10.3513,10.3631,10.3435,10.3552,31471.9569
2011-12-28 10:35:00,26.43,26.43,26.35,26.4,45309.82120989468,10.3592,10.3592,10.3278,10.3474,45309.8212
2011-12-28 10:40:00,26.4,26.44,26.39,26.41,26573.59784472201,10.3474,10.3631,10.3435,10.3513,26573.5978
2011-12-28 10:45:00,26.4,26.47,26.4,26.45,45922.11609110948,10.3474,10.3748,10.3474,10.367,45922.1161
2011-12-28 10:50:00,26.44,26.47,26.43,26.45,14082.78226794024,10.3631,10.3748,10.3592,10.367,14082.7823
2011-12-28 10:55:00,26.44,26.47,26.43,26.46,113152.09404849376,10.3631,10.3748,10.3592,10.3709,113152.094
2011-12-28 11:00:00,26.46,26.46,26.43,26.43,23144.746509919176,10.3709,10.3709,10.3592,10.3592,23144.7465
2011-12-28 11:05:00,26.43,26.47,26.41,26.46,31104.579965711484,10.3592,10.3748,10.3513,10.3709,31104.58
2011-12-28 11:10:00,26.46,26.48,26.45,26.45,18491.30541268675,10.3709,10.3788,10.367,10.367,18491.3054
2011-12-28 11:15:00,26.46,26.47,26.43,26.45,31349.4979181974,10.3709,10.3748,10.3592,10.367,31349.4979
2011-12-28 11:20:00,26.45,26.45,26.41,26.41,38941.95444526083,10.367,10.367,10.3513,10.3513,38941.9544
2011-12-28 11:25:00,26.41,26.41,26.34,26.34,101151.1143766838,10.3513,10.3513,10.3239,10.3239,101151.1144
2011-12-28 11:30:00,26.34,26.38,26.31,26.34,45309.82120989468,10.3239,10.3396,10.3121,10.3239,45309.8212
2011-12-28 11:35:00,26.34,26.37,26.29,26.32,65025.716385011016,10.3239,10.3357,10.3043,10.3161,65025.7164
2011-12-28 11:40:00,26.32,26.34,26.28,26.29,50698.016164584864,10.3161,10.3239,10.3004,10.3043,50698.0162
2011-12-28 11:45:00,26.29,26.32,26.28,26.3,135439.62772471222,10.3043,10.3161,10.3004,10.3082,135439.6277
2011-12-28 11:50:00,26.3,26.34,26.27,26.34,215650.2571638501,10.3082,10.3239,10.2965,10.3239,215650.2572
2011-12-28 11:55:00,26.34,26.34,26.27,26.34,203404.35953955425,10.3239,10.3239,10.2965,10.3239,203404.3595
2011-12-28 12:00:00,26.34,26.34,26.29,26.31,75067.35243693362,10.3239,10.3239,10.3043,10.3121,75067.3524
2011-12-28 12:05:00,26.31,26.33,26.25,26.31,201934.85182463872,10.3121,10.32,10.2886,10.3121,201934.8518
2011-12-28 12:10:00,26.31,26.34,26.29,26.32,63801.12662258143,10.3121,10.3239,10.3043,10.3161,63801.1266
2011-12-28 12:15:00,26.32,26.4,26.29,26.39,71148.66519715895,10.3161,10.3474,10.3043,10.3435,71148.6652
2011-12-28 12:20:00,26.4,26.41,26.34,26.35,213445.99559147685,10.3474,10.3513,10.3239,10.3278,213445.9956
2011-12-28 12:25:00,26.35,26.35,26.3,26.32,101028.65540044084,10.3278,10.3278,10.3082,10.3161,101028.6554
2011-12-28 12:30:00,26.32,26.38,26.32,26.37,45432.28018613764,10.3161,10.3396,10.3161,10.3357,45432.2802
2011-12-28 12:35:00,26.37,26.38,26.36,26.38,21430.320842517754,10.3357,10.3396,10.3317,10.3396,21430.3208
2011-12-28 12:40:00,26.38,26.42,26.38,26.38,158951.75116336026,10.3396,10.3552,10.3396,10.3396,158951.7512
2011-12-28 12:45:00,26.39,26.43,26.38,26.43,37717.36468283125,10.3435,10.3592,10.3396,10.3592,37717.3647
2011-12-28 12:50:00,26.43,26.43,26.32,26.33,109355.86578496204,10.3592,10.3592,10.3161,10.32,109355.8658
2011-12-28 12:55:00,26.33,26.37,26.3,26.36,130786.18662747978,10.32,10.3357,10.3082,10.3317,130786.1866
2011-12-28 13:00:00,26.36,26.36,26.32,26.35,28410.4824883664,10.3317,10.3317,10.3161,10.3278,28410.4825
2011-12-28 13:05:00,26.36,26.37,26.34,26.35,19715.895175116333,10.3317,10.3357,10.3239,10.3278,19715.8952
2011-12-28 13:10:00,26.35,26.35,26.32,26.34,46289.49301983835,10.3278,10.3278,10.3161,10.3239,46289.493
2011-12-28 13:15:00,26.34,26.38,26.34,26.37,33798.67744305657,10.3239,10.3396,10.3239,10.3357,33798.6774
2011-12-28 13:20:00,26.37,26.38,26.35,26.35,19103.60029390154,10.3357,10.3396,10.3278,10.3278,19103.6003
2011-12-28 13:25:00,26.36,26.36,26.33,26.34,21430.320842517754,10.3317,10.3317,10.32,10.3239,21430.3208
2011-12-28 13:30:00,26.34,26.36,26.34,26.34,16042.125887827577,10.3239,10.3317,10.3239,10.3239,16042.1259
2011-12-28 13:35:00,26.35,26.39,26.35,26.38,15552.289982855742,10.3278,10.3435,10.3278,10.3396,15552.29
2011-12-28 13:40:00,26.38,26.38,26.33,26.33,19348.51824638746,10.3396,10.3396,10.32,10.32,19348.5182
2011-12-28 13:45:00,26.34,26.36,26.33,26.35,24614.25422483468,10.3239,10.3317,10.32,10.3278,24614.2542
2011-12-28 13:50:00,26.35,26.36,26.34,26.34,39186.87239774675,10.3278,10.3317,10.3239,10.3239,39186.8724
2011-12-28 13:55:00,26.34,26.35,26.33,26.33,53024.73671320108,10.3239,10.3278,10.32,10.32,53024.7367
2011-12-28 14:00:00,26.34,26.34,26.27,26.29,107274.06318883171,10.3239,10.3239,10.2965,10.3043,107274.0632
2011-12-28 14:05:00,26.29,26.34,26.29,26.29,82292.43203526818,10.3043,10.3239,10.3043,10.3043,82292.432
2011-12-28 14:10:00,26.29,26.3,26.26,26.3,135317.16874846927,10.3043,10.3082,10.2925,10.3082,135317.1687
2011-12-28 14:15:00,26.3,26.32,26.21,26.23,66005.38819495469,10.3082,10.3161,10.2729,10.2808,66005.3882
2011-12-28 14:20:00,26.22,26.28,26.2,26.27,53392.11364192995,10.2769,10.3004,10.269,10.2965,53392.1136
2011-12-28 14:25:00,26.27,26.3,26.25,26.28,56453.58804800391,10.2965,10.3082,10.2886,10.3004,56453.588
2011-12-28 14:30:00,26.28,26.29,26.26,26.29,68821.94464854273,10.3004,10.3043,10.2925,10.3043,68821.9446
2011-12-28 14:35:00,26.29,26.32,26.28,26.29,87068.33210874356,10.3043,10.3161,10.3004,10.3043,87068.3321
2011-12-28 14:40:00,26.29,26.34,26.29,26.31,70168.99338721528,10.3043,10.3239,10.3043,10.3121,70168.9934
2011-12-28 14:45:00,26.31,26.34,26.3,26.3,52412.44183198628,10.3121,10.3239,10.3082,10.3082,52412.4418
2011-12-28 14:50:00,26.3,26.32,26.29,26.31,101518.49130541268,10.3082,10.3161,10.3043,10.3121,101518.4913
2011-12-28 14:55:00,26.31,26.34,26.29,26.32,72250.79598334557,10.3121,10.3239,10.3043,10.3161,72250.796
2011-12-28 15:00:00,26.32,26.35,26.32,26.35,30492.28508449669,10.3161,10.3278,10.3161,10.3278,30492.2851
2011-12-28 15:05:00,26.35,26.37,26.34,26.37,54861.621356845455,10.3278,10.3357,10.3239,10.3357,54861.6214
2011-12-28 15:10:00,26.36,26.38,26.34,26.35,48616.213568454565,10.3317,10.3396,10.3239,10.3278,48616.2136
2011-12-28 15:15:00,26.34,26.34,26.24,26.27,67597.35488611314,10.3239,10.3239,10.2847,10.2965,67597.3549
2011-12-28 15:20:00,26.28,26.32,26.25,26.29,65025.716385011016,10.3004,10.3161,10.2886,10.3043,65025.7164
2011-12-28 15:25:00,26.29,26.3,26.22,26.24,77761.44991427871,10.3043,10.3082,10.2769,10.2847,77761.4499
2011-12-28 15:30:00,26.24,26.24,26.2,26.24,76781.77810433504,10.2847,10.2847,10.269,10.2847,76781.7781
2011-12-28 15:35:00,26.23,26.24,26.2,26.22,112539.79916727896,10.2808,10.2847,10.269,10.2769,112539.7992
2011-12-28 15:40:00,26.22,26.29,26.22,26.26,98334.55792309577,10.2769,10.3043,10.2769,10.2925,98334.5579
2011-12-28 15:45:00,26.26,26.31,26.24,26.31,112907.17609600782,10.2925,10.3121,10.2847,10.3121,112907.1761
2011-12-28 15:50:00,26.3,26.31,26.25,26.26,138746.0200832721,10.3082,10.3121,10.2886,10.2925,138746.0201
2011-12-28 15:55:00,26.26,26.27,26.23,26.26,257776.14499142783,10.2925,10.2965,10.2808,10.2925,257776.145
2011-12-29 09:30:00,26.32,26.37,26.22,26.24,73842.76267450403,10.3161,10.3357,10.2769,10.2847,73842.7627
2011-12-29 09:35:00,26.26,26.38,26.25,26.33,64903.257408768055,10.2925,10.3396,10.2886,10.32,64903.2574
2011-12-29 09:40:00,26.33,26.43,26.33,26.37,36737.69287288758,10.32,10.3592,10.32,10.3357,36737.6929
2011-12-29 09:45:00,26.38,26.44,26.34,26.38,38819.49546901788,10.3396,10.3631,10.3239,10.3396,38819.4955
2011-12-29 09:50:00,26.38,26.42,26.36,26.42,23022.28753367621,10.3396,10.3552,10.3317,10.3552,23022.2875
2011-12-29 09:55:00,26.41,26.43,26.33,26.35,37349.98775410237,10.3513,10.3592,10.32,10.3278,37349.9878
2011-12-29 10:00:00,26.36,26.43,26.35,26.43,24491.79524859172,10.3317,10.3592,10.3278,10.3592,24491.7952
2011-12-29 10:05:00,26.43,26.49,26.4,26.46,331863.8256184178,10.3592,10.3827,10.3474,10.3709,331863.8256
2011-12-29 10:10:00,26.46,26.46,26.39,26.4,33553.75949057066,10.3709,10.3709,10.3435,10.3474,33553.7595
2011-12-29 10:15:00,26.42,26.46,26.41,26.43,30247.36713201077,10.3552,10.3709,10.3513,10.3592,30247.3671
2011-12-29 10:20:00,26.43,26.46,26.43,26.44,16287.043840313494,10.3592,10.3709,10.3592,10.3631,16287.0438
2011-12-29 10:25:00,26.45,26.5,26.45,26.47,25471.46705853539,10.367,10.3866,10.367,10.3748,25471.4671
2011-12-29 10:30:00,26.47,26.52,26.47,26.51,39799.16727896155,10.3748,10.3944,10.3748,10.3905,39799.1673
2011-12-29 10:35:00,26.51,26.54,26.51,26.52,40778.83908890522,10.3905,10.4023,10.3905,10.3944,40778.8391
2011-12-29 10:40:00,26.52,26.56,26.51,26.56,139480.77394072985,10.3944,10.4101,10.3905,10.4101,139480.7739
2011-12-29 10:45:00,26.56,26.58,26.56,26.58,29145.236345824145,10.4101,10.418,10.4101,10.418,29145.2363
2011-12-29 10:50:00,26.59,26.61,26.56,26.6,174748.95909870192,10.4219,10.4297,10.4101,10.4258,174748.9591
2011-12-29 10:55:00,26.6,26.61,26.54,26.56,179157.48224344844,10.4258,10.4297,10.4023,10.4101,179157.4822
2011-12-29 11:00:00,26.56,26.6,26.52,26.55,271369.09135439625,10.4101,10.4258,10.3944,10.4062,271369.0914
2011-12-29 11:05:00,26.55,26.57,26.51,26.51,68332.1087435709,10.4062,10.414,10.3905,10.3905,68332.1087
2011-12-29 11:10:00,26.51,26.54,26.5,26.5,49473.42640215527,10.3905,10.4023,10.3866,10.3866,49473.4264
2011-12-29 11:15:00,26.5,26.51,26.47,26.51,152338.9664462405,10.3866,10.3905,10.3748,10.3905,152338.9664
2011-12-29 11:20:00,26.5,26.55,26.49,26.52,38329.65956404605,10.3866,10.4062,10.3827,10.3944,38329.6596
2011-12-29 11:25:00,26.52,26.55,26.51,26.52,41513.592946362965,10.3944,10.4062,10.3905,10.3944,41513.5929
2011-12-29 11:30:00,26.51,26.52,26.5,26.51,37349.98775410237,10.3905,10.3944,10.3866,10.3905,37349.9878
2011-12-29 11:35:00,26.52,26.55,26.49,26.49,54739.162380602495,10.3944,10.4062,10.3827,10.3827,54739.1624
2011-12-29 11:40:00,26.5,26.52,26.5,26.5,36982.6108253735,10.3866,10.3944,10.3866,10.3866,36982.6108
2011-12-29 11:45:00,26.51,26.51,26.49,26.5,31349.4979181974,10.3905,10.3905,10.3827,10.3866,31349.4979
2011-12-29 11:50:00,26.5,26.52,26.5,26.52,20450.649032574085,10.3866,10.3944,10.3866,10.3944,20450.649
2011-12-29 11:55:00,26.51,26.55,26.51,26.54,24369.336272348763,10.3905,10.4062,10.3905,10.4023,24369.3363
2011-12-29 12:00:00,26.54,26.55,26.52,26.53,132745.53024736713,10.4023,10.4062,10.3944,10.3984,132745.5302
2011-12-29 12:05:00,26.53,26.53,26.48,26.51,118662.74797942687,10.3984,10.3984,10.3788,10.3905,118662.748
2011-12-29 12:10:00,26.51,26.54,26.49,26.54,255326.96546656868,10.3905,10.4023,10.3827,10.4023,255326.9655
2011-12-29 12:15:00,26.54,26.54,26.5,26.52,208302.71858927252,10.4023,10.4023,10.3866,10.3944,208302.7186
2011-12-29 12:20:00,26.52,26.55,26.5,26.52,131643.3994611805,10.3944,10.4062,10.3866,10.3944,131643.3995
2011-12-29 12:25:00,26.53,26.55,26.5,26.51,19103.60029390154,10.3984,10.4062,10.3866,10.3905,19103.6003
2011-12-29 12:30:00,26.52,26.52,26.5,26.52,33186.38256184178,10.3944,10.3944,10.3866,10.3944,33186.3826
2011-12-29 12:35:00,26.52,26.52,26.5,26.52,19103.60029390154,10.3944,10.3944,10.3866,10.3944,19103.6003
2011-12-29 12:40:00,26.52,26.52,26.5,26.5,18858.682341415624,10.3944,10.3944,10.3866,10.3866,18858.6823
2011-12-29 12:45:00,26.51,26.51,26.5,26.51,35268.185157972075,10.3905,10.3905,10.3866,10.3905,35268.1852
2011-12-29 12:50:00,26.51,26.51,26.47,26.48,79720.79353416605,10.3905,10.3905,10.3748,10.3788,79720.7935
2011-12-29 12:55:00,26.48,26.5,26.47,26.48,79475.87558168013,10.3788,10.3866,10.3748,10.3788,79475.8756
2011-12-29 13:00:00,26.49,26.52,26.48,26.48,44452.60837619397,10.3827,10.3944,10.3788,10.3788,44452.6084
2011-12-29 13:05:00,26.49,26.52,26.48,26.52,15062.454077883907,10.3827,10.3944,10.3788,10.3944,15062.4541
2011-12-29 13:10:00,26.52,26.52,26.49,26.49,18613.764388929707,10.3944,10.3944,10.3827,10.3827,18613.7644
2011-12-29 13:15:00,26.49,26.5,26.48,26.49,108621.11192750427,10.3827,10.3866,10.3788,10.3827,108621.1119
2011-12-29 13:20:00,26.49,26.52,26.48,26.49,53269.65466568699,10.3827,10.3944,10.3788,10.3827,53269.6547
2011-12-29 13:25:00,26.49,26.54,26.49,26.52,35880.48003918687,10.3827,10.4023,10.3827,10.3944,35880.48
2011-12-29 13:30:00,26.52,26.53,26.49,26.5,127602.25324516286,10.3944,10.3984,10.3827,10.3866,127602.2532
2011-12-29 13:35:00,26.49,26.54,26.49,26.53,79598.3345579231,10.3827,10.4023,10.3827,10.3984,79598.3346
2011-12-29 13:40:00,26.54,26.56,26.52,26.52,46167.03404359539,10.4023,10.4101,10.3944,10.3944,46167.034
2011-12-29 13:45:00,26.52,26.55,26.52,26.52,44452.60837619397,10.3944,10.4062,10.3944,10.3944,44452.6084
2011-12-29 13:50:00,26.52,26.53,26.51,26.52,68087.19079108498,10.3944,10.3984,10.3905,10.3944,68087.1908
2011-12-29 13:55:00,26.52,26.53,26.51,26.52,172299.77957384274,10.3944,10.3984,10.3905,10.3944,172299.7796
2011-12-29 14:00:00,26.52,26.52,26.5,26.52,32206.71075189811,10.3944,10.3944,10.3866,10.3944,32206.7108
2011-12-29 14:05:00,26.52,26.52,26.5,26.51,26328.679892236098,10.3944,10.3944,10.3866,10.3905,26328.6799
2011-12-29 14:10:00,26.51,26.52,26.5,26.51,17634.092578986038,10.3905,10.3944,10.3866,10.3905,17634.0926
2011-12-29 14:15:00,26.51,26.52,26.5,26.5,12858.192505510651,10.3905,10.3944,10.3866,10.3866,12858.1925
2011-12-29 14:20:00,26.51,26.52,26.5,26.5,33186.38256184178,10.3905,10.3944,10.3866,10.3866,33186.3826
2011-12-29 14:25:00,26.5,26.51,26.49,26.5,35635.56208670095,10.3866,10.3905,10.3827,10.3866,35635.5621
2011-12-29 14:30:00,26.5,26.51,26.47,26.47,80578.00636786676,10.3866,10.3905,10.3748,10.3748,80578.0064
2011-12-29 14:35:00,26.47,26.49,26.47,26.49,27798.1876071516,10.3748,10.3827,10.3748,10.3827,27798.1876
2011-12-29 14:40:00,26.48,26.52,26.48,26.51,71393.58314964487,10.3788,10.3944,10.3788,10.3905,71393.5831
2011-12-29 14:45:00,26.5,26.54,26.5,26.53,37105.06980161645,10.3866,10.4023,10.3866,10.3984,37105.0698
2011-12-29 14:50:00,26.53,26.54,26.5,26.51,37962.28263531717,10.3984,10.4023,10.3866,10.3905,37962.2826
2011-12-29 14:55:00,26.51,26.52,26.49,26.5,32819.0056331129,10.3905,10.3944,10.3827,10.3866,32819.0056
2011-12-29 15:00:00,26.5,26.54,26.5,26.53,72005.87803085966,10.3866,10.4023,10.3866,10.3984,72005.878
2011-12-29 15:05:00,26.53,26.56,26.53,26.56,108008.81704628948,10.3984,10.4101,10.3984,10.4101,108008.817
2011-12-29 15:10:00,26.56,26.57,26.54,26.56,136051.922605927,10.4101,10.414,10.4023,10.4101,136051.9226
2011-12-29 15:15:00,26.56,26.58,26.54,26.55,48248.83663972569,10.4101,10.418,10.4023,10.4062,48248.8366
2011-12-29 15:20:00,26.55,26.55,26.5,26.55,58168.01371540534,10.4062,10.4062,10.3866,10.4062,58168.0137
2011-12-29 15:25:00,26.55,26.56,26.5,26.52,32941.46460935586,10.4062,10.4101,10.3866,10.3944,32941.4646
2011-12-29 15:30:00,26.52,26.55,26.51,26.54,39799.16727896155,10.3944,10.4062,10.3905,10.4023,39799.1673
2011-12-29 15:35:00,26.54,26.58,26.53,26.58,42983.10066127847,10.4023,10.418,10.3984,10.418,42983.1007
2011-12-29 15:40:00,26.58,26.61,26.57,26.59,108131.27602253245,10.418,10.4297,10.414,10.4219,108131.276
2011-12-29 15:45:00,26.59,26.63,26.58,26.58,117560.61719324024,10.4219,10.4376,10.418,10.418,117560.6172
2011-12-29 15:50:00,26.58,26.6,26.57,26.57,105559.63752143033,10.418,10.4258,10.414,10.414,105559.6375
2011-12-29 15:55:00,26.58,26.62,26.56,26.6,375459.2211609111,10.418,10.4336,10.4101,10.4258,375459.2212
2011-12-30 09:30:00,26.63,26.65,26.57,26.63,40289.00318393338,10.4376,10.4454,10.414,10.4376,40289.0032
2011-12-30 09:35:00,26.63,26.69,26.63,26.63,32084.25177565516,10.4376,10.4611,10.4376,10.4376,32084.2518
2011-12-30 09:40:00,26.63,26.67,26.62,26.66,49595.88537839824,10.4376,10.4532,10.4336,10.4493,49595.8854
2011-12-30 09:45:00,26.67,26.72,26.65,26.72,55596.3752143032,10.4532,10.4728,10.4454,10.4728,55596.3752
2011-12-30 09:50:00,26.72,26.8,26.71,26.79,57188.34190546167,10.4728,10.5042,10.4689,10.5003,57188.3419
2011-12-30 09:55:00,26.8,26.82,26.78,26.82,42493.26475630664,10.5042,10.512,10.4963,10.512,42493.2648
2011-12-30 10:00:00,26.81,26.83,26.79,26.83,42370.80578006368,10.5081,10.5159,10.5003,10.5159,42370.8058
2011-12-30 10:05:00,26.82,26.85,26.79,26.82,42125.88782757776,10.512,10.5238,10.5003,10.512,42125.8878
2011-12-30 10:10:00,26.81,26.83,26.8,26.81,28532.94146460936,10.5081,10.5159,10.5042,10.5081,28532.9415
2011-12-30 10:15:00,26.81,26.82,26.78,26.78,45799.65711486652,10.5081,10.512,10.4963,10.4963,45799.6571
2011-12-30 10:20:00,26.79,26.83,26.78,26.82,32329.16972814107,10.5003,10.5159,10.4963,10.512,32329.1697
2011-12-30 10:25:00,26.81,26.81,26.78,26.8,50820.47514082782,10.5081,10.5081,10.4963,10.5042,50820.4751
2011-12-30 10:30:00,26.81,26.83,26.79,26.83,21552.779818760715,10.5081,10.5159,10.5003,10.5159,21552.7798
2011-12-30 10:35:00,26.82,26.83,26.8,26.81,45309.82120989468,10.512,10.5159,10.5042,10.5081,45309.8212
2011-12-30 10:40:00,26.81,26.81,26.78,26.78,30369.82610825373,10.5081,10.5081,10.4963,10.4963,30369.8261
2011-12-30 10:45:00,26.79,26.82,26.78,26.79,44697.52632867989,10.5003,10.512,10.4963,10.5003,44697.5263
2011-12-30 10:50:00,26.79,26.82,26.78,26.8,44207.69042370805,10.5003,10.512,10.4963,10.5042,44207.6904
2011-12-30 10:55:00,26.81,26.82,26.79,26.81,35758.02106294391,10.5081,10.512,10.5003,10.5081,35758.0211
2011-12-30 11:00:00,26.81,26.82,26.78,26.78,43350.477590007344,10.5081,10.512,10.4963,10.4963,43350.4776
2011-12-30 11:05:00,26.78,26.8,26.74,26.77,141685.0355131031,10.4963,10.5042,10.4807,10.4924,141685.0355
2011-12-30 11:10:00,26.77,26.78,26.74,26.78,53024.73671320108,10.4924,10.4963,10.4807,10.4963,53024.7367
2011-12-30 11:15:00,26.78,26.83,26.78,26.83,35513.103110458,10.4963,10.5159,10.4963,10.5159,35513.1031
2011-12-30 11:20:00,26.83,26.84,26.81,26.83,51187.85206955669,10.5159,10.5199,10.5081,10.5159,51187.8521
2011-12-30 11:25:00,26.83,26.83,26.79,26.79,31227.038941954444,10.5159,10.5159,10.5003,10.5003,31227.0389
2011-12-30 11:30:00,26.79,26.8,26.78,26.78,32329.16972814107,10.5003,10.5042,10.4963,10.4963,32329.1697
2011-12-30 11:35:00,26.78,26.81,26.78,26.8,55351.45726181729,10.4963,10.5081,10.4963,10.5042,55351.4573
2011-12-30 11:40:00,26.81,26.82,26.78,26.81,22899.82855743326,10.5081,10.512,10.4963,10.5081,22899.8286
2011-12-30 11:45:00,26.81,26.81,26.78,26.8,32084.25177565516,10.5081,10.5081,10.4963,10.5042,32084.2518
2011-12-30 11:50:00,26.79,26.81,26.78,26.81,21307.8618662748,10.5003,10.5081,10.4963,10.5081,21307.8619
2011-12-30 11:55:00,26.81,26.83,26.8,26.82,60127.35733529268,10.5081,10.5159,10.5042,10.512,60127.3573
2011-12-30 12:00:00,26.81,26.83,26.81,26.83,10898.848885623316,10.5081,10.5159,10.5081,10.5159,10898.8489
2011-12-30 12:05:00,26.83,26.83,26.82,26.83,23512.12343864805,10.5159,10.5159,10.512,10.5159,23512.1234
2011-12-30 12:10:00,26.83,26.83,26.82,26.83,14327.700220426155,10.5159,10.5159,10.512,10.5159,14327.7002
2011-12-30 12:15:00,26.83,26.86,26.83,26.86,30982.120989468527,10.5159,10.5277,10.5159,10.5277,30982.121
2011-12-30 12:20:00,26.85,26.85,26.84,26.85,15919.666911584618,10.5238,10.5238,10.5199,10.5238,15919.6669
2011-12-30 12:25:00,26.85,26.87,26.84,26.86,19715.895175116333,10.5238,10.5316,10.5199,10.5277,19715.8952
2011-12-30 12:30:00,26.86,26.87,26.85,26.85,18613.764388929707,10.5277,10.5316,10.5238,10.5238,18613.7644
2011-12-30 12:35:00,26.86,26.87,26.85,26.85,18613.764388929707,10.5277,10.5316,10.5238,10.5238,18613.7644
2011-12-30 12:40:00,26.85,26.89,26.85,26.88,28655.400440852314,10.5238,10.5395,10.5238,10.5355,28655.4004
2011-12-30 12:45:00,26.88,26.88,26.86,26.87,12368.356600538818,10.5355,10.5355,10.5277,10.5316,12368.3566
2011-12-30 12:50:00,26.86,26.88,26.86,26.87,299534.6558902767,10.5277,10.5355,10.5277,10.5316,299534.6559
2011-12-30 12:55:00,26.88,26.88,26.87,26.87,5020.818025961303,10.5355,10.5355,10.5316,10.5316,5020.818
2011-12-30 13:00:00,26.87,26.87,26.86,26.87,90619.64241978936,10.5316,10.5316,10.5277,10.5316,90619.6424
2011-12-30 13:05:00,26.86,26.89,26.86,26.88,44819.98530492285,10.5277,10.5395,10.5277,10.5355,44819.9853
2011-12-30 13:10:00,26.88,26.91,26.87,26.91,52045.06490325741,10.5355,10.5473,10.5316,10.5473,52045.0649
2011-12-30 13:15:00,26.91,26.93,26.91,26.93,45554.7391623806,10.5473,10.5551,10.5473,10.5551,45554.7392
2011-12-30 13:20:00,26.92,26.96,26.92,26.96,121479.30443301491,10.5512,10.5669,10.5512,10.5669,121479.3044
2011-12-30 13:25:00,26.96,26.99,26.96,26.96,41146.21601763409,10.5669,10.5787,10.5669,10.5669,41146.216
2011-12-30 13:30:00,26.96,26.96,26.95,26.96,138990.938035758,10.5669,10.5669,10.563,10.5669,138990.938
2011-12-30 13:35:00,26.96,26.99,26.95,26.99,69066.86260102865,10.5669,10.5787,10.563,10.5787,69066.8626
2011-12-30 13:40:00,26.99,27.0,26.98,26.99,19838.354151359294,10.5787,10.5826,10.5747,10.5787,19838.3542
2011-12-30 13:45:00,26.98,26.98,26.95,26.97,182463.87460200832,10.5747,10.5747,10.563,10.5708,182463.8746
2011-12-30 13:50:00,26.98,26.99,26.96,26.99,25226.54910604947,10.5747,10.5787,10.5669,10.5787,25226.5491
2011-12-30 13:55:00,26.99,27.0,26.98,27.0,28288.02351212344,10.5787,10.5826,10.5747,10.5826,28288.0235
2011-12-30 14:00:00,27.0,27.0,26.99,27.0,17634.092578986038,10.5826,10.5826,10.5787,10.5826,17634.0926
2011-12-30 14:05:00,27.0,27.01,26.99,27.0,260837.6193975018,10.5826,10.5865,10.5787,10.5826,260837.6194
2011-12-30 14:10:00,27.0,27.04,27.0,27.01,49963.26230712711,10.5826,10.5983,10.5826,10.5865,49963.2623
2011-12-30 14:15:00,27.0,27.01,27.0,27.01,94415.87068332107,10.5826,10.5865,10.5826,10.5865,94415.8707
2011-12-30 14:20:00,27.01,27.01,26.96,26.99,159074.2101396032,10.5865,10.5865,10.5669,10.5787,159074.2101
2011-12-30 14:25:00,26.99,27.01,26.99,27.0,40166.54420769042,10.5787,10.5865,10.5787,10.5826,40166.5442
2011-12-30 14:30:00,27.0,27.01,27.0,27.0,50820.47514082782,10.5826,10.5865,10.5826,10.5826,50820.4751
2011-12-30 14:35:00,27.0,27.01,26.99,27.0,94293.41170707812,10.5826,10.5865,10.5787,10.5826,94293.4117
2011-12-30 14:40:00,27.0,27.0,26.99,26.99,55963.75214303208,10.5826,10.5826,10.5787,10.5787,55963.7521
2011-12-30 14:45:00,26.99,27.01,26.99,27.0,102375.70413911338,10.5787,10.5865,10.5787,10.5826,102375.7041
2011-12-30 14:50:00,27.0,27.01,26.99,27.0,371907.9108498653,10.5826,10.5865,10.5787,10.5826,371907.9108
2011-12-30 14:55:00,27.0,27.02,27.0,27.0,89884.88856233162,10.5826,10.5904,10.5826,10.5826,89884.8886
2011-12-30 15:00:00,27.01,27.03,27.0,27.0,225324.51628704384,10.5865,10.5943,10.5826,10.5826,225324.5163
2011-12-30 15:05:00,27.0,27.0,26.97,26.98,242101.39603232915,10.5826,10.5826,10.5708,10.5747,242101.396
2011-12-30 15:10:00,26.98,27.0,26.97,26.98,161400.93068821944,10.5747,10.5826,10.5708,10.5747,161400.9307
2011-12-30 15:15:00,26.98,26.99,26.95,26.96,112662.25814352192,10.5747,10.5787,10.563,10.5669,112662.2581
2011-12-30 15:20:00,26.96,26.97,26.95,26.96,120132.25569434238,10.5669,10.5708,10.563,10.5669,120132.2557
2011-12-30 15:25:00,26.96,26.96,26.9,26.91,88782.75777614498,10.5669,10.5669,10.5434,10.5473,88782.7578
2011-12-30 15:30:00,26.91,26.92,26.89,26.89,50698.016164584864,10.5473,10.5512,10.5395,10.5395,50698.0162
2011-12-30 15:35:00,26.89,26.92,26.87,26.89,457384.2762674504,10.5395,10.5512,10.5316,10.5395,457384.2763
2011-12-30 15:40:00,26.89,26.96,26.88,26.94,349865.2951261327,10.5395,10.5669,10.5355,10.5591,349865.2951
2011-12-30 15:45:00,26.94,26.96,26.93,26.96,321944.64854273817,10.5591,10.5669,10.5551,10.5669,321944.6485
2011-12-30 15:50:00,26.95,26.96,26.95,26.96,556086.211119275,10.563,10.5669,10.563,10.5669,556086.2111
2011-12-30 15:55:00,26.95,26.96,26.94,26.94,376193.9750183688,10.563,10.5669,10.5591,10.5591,376193.975
2012-01-03 09:30:00,27.47,27.92,27.25,27.47,401600.0,13.1588,13.3743,13.0534,13.1588,401600.0
2012-01-03 09:35:00,27.48,27.53,27.32,27.33,311200.0,13.1635,13.1875,13.0869,13.0917,311200.0
2012-01-03 09:40:00,27.33,27.37,27.06,27.1,282700.0,13.0917,13.1109,12.9624,12.9815,282700.0
2012-01-03 09:45:00,27.1,27.13,26.91,27.04,291400.0,12.9815,12.9959,12.8905,12.9528,291400.0
2012-01-03 09:50:00,27.05,27.24,27.05,27.14,205400.0,12.9576,13.0486,12.9576,13.0007,205400.0
2012-01-03 09:55:00,27.14,27.18,26.98,26.99,172800.0,13.0007,13.0198,12.924,12.9288,172800.0
2012-01-03 10:00:00,26.98,27.07,26.98,27.0,163000.0,12.924,12.9671,12.924,12.9336,163000.0
2012-01-03 10:05:00,27.01,27.01,26.81,26.85,265600.0,12.9384,12.9384,12.8426,12.8618,265600.0
2012-01-03 10:10:00,26.85,27.0,26.85,26.99,134600.0,12.8618,12.9336,12.8618,12.9288,134600.0
2012-01-03 10:15:00,26.99,27.0,26.81,26.83,227700.0,12.9288,12.9336,12.8426,12.8522,227700.0
2012-01-03 10:20:00,26.82,26.88,26.79,26.87,180000.0,12.8474,12.8761,12.833,12.8713,180000.0
2012-01-03 10:25:00,26.87,26.92,26.8,26.85,429000.0,12.8713,12.8953,12.8378,12.8618,429000.0
2012-01-03 10:30:00,26.85,26.96,26.85,26.96,173800.0,12.8618,12.9145,12.8618,12.9145,173800.0
2012-01-03 10:35:00,26.97,27.0,26.95,27.0,85900.0,12.9192,12.9336,12.9097,12.9336,85900.0
2012-01-03 10:40:00,27.0,27.07,26.98,27.0,136100.0,12.9336,12.9671,12.924,12.9336,136100.0
2012-01-03 10:45:00,27.01,27.01,26.98,26.98,163300.0,12.9384,12.9384,12.924,12.924,163300.0
2012-01-03 10:50:00,26.98,27.01,26.92,26.97,380300.0,12.924,12.9384,12.8953,12.9192,380300.0
2012-01-03 10:55:00,26.97,26.98,26.86,26.9,303800.0,12.9192,12.924,12.8666,12.8857,303800.0
2012-01-03 11:00:00,26.9,26.92,26.88,26.89,842000.0,12.8857,12.8953,12.8761,12.8809,842000.0
2012-01-03 11:05:00,26.89,26.9,26.88,26.9,188500.0,12.8809,12.8857,12.8761,12.8857,188500.0
2012-01-03 11:10:00,26.89,26.91,26.86,26.87,374300.0,12.8809,12.8905,12.8666,12.8713,374300.0
2012-01-03 11:15:00,26.87,26.9,26.87,26.89,307000.0,12.8713,12.8857,12.8713,12.8809,307000.0
2012-01-03 11:20:00,26.88,26.89,26.83,26.86,143500.0,12.8761,12.8809,12.8522,12.8666,143500.0
2012-01-03 11:25:00,26.86,26.87,26.82,26.82,291200.0,12.8666,12.8713,12.8474,12.8474,291200.0
2012-01-03 11:30:00,26.82,26.89,26.82,26.87,287200.0,12.8474,12.8809,12.8474,12.8713,287200.0
2012-01-03 11:35:00,26.87,26.89,26.85,26.85,223000.0,12.8713,12.8809,12.8618,12.8618,223000.0
2012-01-03 11:40:00,26.86,26.86,26.83,26.85,186800.0,12.8666,12.8666,12.8522,12.8618,186800.0
2012-01-03 11:45:00,26.85,26.87,26.82,26.85,282000.0,12.8618,12.8713,12.8474,12.8618,282000.0
2012-01-03 11:50:00,26.85,26.85,26.77,26.77,222500.0,12.8618,12.8618,12.8234,12.8234,222500.0
2012-01-03 11:55:00,26.76,26.77,26.7,26.74,482900.0,12.8186,12.8234,12.7899,12.8091,482900.0
2012-01-03 12:00:00,26.74,26.8,26.74,26.8,200000.0,12.8091,12.8378,12.8091,12.8378,200000.0
2012-01-03 12:05:00,26.8,26.8,26.74,26.78,221400.0,12.8378,12.8378,12.8091,12.8282,221400.0
2012-01-03 12:10:00,26.78,26.78,26.68,26.68,113400.0,12.8282,12.8282,12.7803,12.7803,113400.0
2012-01-03 12:15:00,26.68,26.68,26.56,26.56,225200.0,12.7803,12.7803,12.7228,12.7228,225200.0
2012-01-03 12:20:00,26.57,26.58,26.27,26.29,645500.0,12.7276,12.7324,12.5839,12.5935,645500.0
2012-01-03 12:25:00,26.28,26.54,26.21,26.52,380800.0,12.5887,12.7133,12.5552,12.7037,380800.0
2012-01-03 12:30:00,26.52,26.64,26.36,26.62,378700.0,12.7037,12.7612,12.627,12.7516,378700.0
2012-01-03 12:35:00,26.62,26.65,26.6,26.6,212300.0,12.7516,12.766,12.742,12.742,212300.0
2012-01-03 12:40:00,26.6,26.61,26.55,26.6,131200.0,12.742,12.7468,12.7181,12.742,131200.0
2012-01-03 12:45:00,26.6,26.61,26.59,26.6,105500.0,12.742,12.7468,12.7372,12.742,105500.0
2012-01-03 12:50:00,26.6,26.75,26.59,26.68,316600.0,12.742,12.8139,12.7372,12.7803,316600.0
2012-01-03 12:55:00,26.68,26.69,26.61,26.61,126800.0,12.7803,12.7851,12.7468,12.7468,126800.0
2012-01-03 13:00:00,26.61,26.64,26.59,26.61,74800.0,12.7468,12.7612,12.7372,12.7468,74800.0
2012-01-03 13:05:00,26.61,26.63,26.59,26.61,67300.0,12.7468,12.7564,12.7372,12.7468,67300.0
2012-01-03 13:10:00,26.61,26.71,26.6,26.7,80100.0,12.7468,12.7947,12.742,12.7899,80100.0
2012-01-03 13:15:00,26.71,26.71,26.64,26.65,65900.0,12.7947,12.7947,12.7612,12.766,65900.0
2012-01-03 13:20:00,26.65,26.66,26.6,26.6,62900.0,12.766,12.7707,12.742,12.742,62900.0
2012-01-03 13:25:00,26.6,26.65,26.59,26.65,97500.0,12.742,12.766,12.7372,12.766,97500.0
2012-01-03 13:30:00,26.65,26.67,26.63,26.63,74600.0,12.766,12.7755,12.7564,12.7564,74600.0
2012-01-03 13:35:00,26.64,26.66,26.62,26.62,63300.0,12.7612,12.7707,12.7516,12.7516,63300.0
2012-01-03 13:40:00,26.62,26.65,26.62,26.65,60700.0,12.7516,12.766,12.7516,12.766,60700.0
2012-01-03 13:45:00,26.65,26.85,26.63,26.84,129500.0,12.766,12.8618,12.7564,12.857,129500.0
2012-01-03 13:50:00,26.84,26.88,26.82,26.86,163700.0,12.857,12.8761,12.8474,12.8666,163700.0
2012-01-03 13:55:00,26.86,26.94,26.84,26.86,88800.0,12.8666,12.9049,12.857,12.8666,88800.0
2012-01-03 14:00:00,26.85,26.89,26.81,26.81,216000.0,12.8618,12.8809,12.8426,12.8426,216000.0
2012-01-03 14:05:00,26.81,26.81,26.77,26.77,159300.0,12.8426,12.8426,12.8234,12.8234,159300.0
2012-01-03 14:10:00,26.77,26.78,26.71,26.73,105500.0,12.8234,12.8282,12.7947,12.8043,105500.0
2012-01-03 14:15:00,26.73,26.84,26.71,26.83,116500.0,12.8043,12.857,12.7947,12.8522,116500.0
2012-01-03 14:20:00,26.83,26.85,26.68,26.73,150100.0,12.8522,12.8618,12.7803,12.8043,150100.0
2012-01-03 14:25:00,26.74,26.76,26.74,26.76,211100.0,12.8091,12.8186,12.8091,12.8186,211100.0
2012-01-03 14:30:00,26.75,26.86,26.74,26.86,203400.0,12.8139,12.8666,12.8091,12.8666,203400.0
2012-01-03 14:35:00,26.86,26.88,26.84,26.84,87900.0,12.8666,12.8761,12.857,12.857,87900.0
2012-01-03 14:40:00,26.85,26.85,26.8,26.84,108500.0,12.8618,12.8618,12.8378,12.857,108500.0
2012-01-03 14:45:00,26.83,26.88,26.83,26.87,97000.0,12.8522,12.8761,12.8522,12.8713,97000.0
2012-01-03 14:50:00,26.87,26.88,26.84,26.85,155500.0,12.8713,12.8761,12.857,12.8618,155500.0
2012-01-03 14:55:00,26.85,26.88,26.83,26.84,151200.0,12.8618,12.8761,12.8522,12.857,151200.0
2012-01-03 15:00:00,26.84,26.94,26.83,26.93,240200.0,12.857,12.9049,12.8522,12.9001,240200.0
2012-01-03 15:05:00,26.93,26.93,26.87,26.88,201000.0,12.9001,12.9001,12.8713,12.8761,201000.0
2012-01-03 15:10:00,26.89,26.97,26.87,26.94,169600.0,12.8809,12.9192,12.8713,12.9049,169600.0
2012-01-03 15:15:00,26.93,26.94,26.9,26.92,154200.0,12.9001,12.9049,12.8857,12.8953,154200.0
2012-01-03 15:20:00,26.92,27.0,26.91,26.94,242800.0,12.8953,12.9336,12.8905,12.9049,242800.0
2012-01-03 15:25:00,26.94,26.95,26.89,26.89,181800.0,12.9049,12.9097,12.8809,12.8809,181800.0
2012-01-03 15:30:00,26.89,26.89,26.82,26.83,249900.0,12.8809,12.8809,12.8474,12.8522,249900.0
2012-01-03 15:35:00,26.82,26.83,26.74,26.78,573300.0,12.8474,12.8522,12.8091,12.8282,573300.0
2012-01-03 15:40:00,26.77,26.83,26.77,26.83,236600.0,12.8234,12.8522,12.8234,12.8522,236600.0
2012-01-03 15:45:00,26.83,26.91,26.83,26.89,243300.0,12.8522,12.8905,12.8522,12.8809,243300.0
2012-01-03 15:50:00,26.9,26.9,26.82,26.83,295000.0,12.8857,12.8857,12.8474,12.8522,295000.0
2012-01-03 15:55:00,26.82,26.83,26.73,26.8,1027900.0,12.8474,12.8522,12.8043,12.8378,1027900.0
2012-01-04 09:30:00,26.81,26.81,26.56,26.63,126700.0,12.8426,12.8426,12.7228,12.7564,126700.0
2012-01-04 09:35:00,26.63,26.91,26.63,26.82,134900.0,12.7564,12.8905,12.7564,12.8474,134900.0
2012-01-04 09:40:00,26.83,26.87,26.73,26.76,257700.0,12.8522,12.8713,12.8043,12.8186,257700.0
2012-01-04 09:45:00,26.76,26.77,26.72,26.77,109500.0,12.8186,12.8234,12.7995,12.8234,109500.0
2012-01-04 09:50:00,26.77,26.8,26.73,26.8,144200.0,12.8234,12.8378,12.8043,12.8378,144200.0
2012-01-04 09:55:00,26.8,26.81,26.72,26.75,210300.0,12.8378,12.8426,12.7995,12.8139,210300.0
2012-01-04 10:00:00,26.75,26.76,26.69,26.72,218800.0,12.8139,12.8186,12.7851,12.7995,218800.0
2012-01-04 10:05:00,26.73,26.75,26.71,26.75,94100.0,12.8043,12.8139,12.7947,12.8139,94100.0
2012-01-04 10:10:00,26.74,26.75,26.73,26.73,105400.0,12.8091,12.8139,12.8043,12.8043,105400.0
2012-01-04 10:15:00,26.73,26.79,26.73,26.74,193100.0,12.8043,12.833,12.8043,12.8091,193100.0
2012-01-04 10:20:00,26.74,26.78,26.74,26.74,131200.0,12.8091,12.8282,12.8091,12.8091,131200.0
2012-01-04 10:25:00,26.74,26.76,26.7,26.71,158600.0,12.8091,12.8186,12.7899,12.7947,158600.0
2012-01-04 10:30:00,26.7,26.71,26.66,26.67,110400.0,12.7899,12.7947,12.7707,12.7755,110400.0
2012-01-04 10:35:00,26.67,26.71,26.64,26.7,182600.0,12.7755,12.7947,12.7612,12.7899,182600.0
2012-01-04 10:40:00,26.7,26.73,26.69,26.71,194800.0,12.7899,12.8043,12.7851,12.7947,194800.0
2012-01-04 10:45:00,26.71,26.72,26.69,26.72,94900.0,12.7947,12.7995,12.7851,12.7995,94900.0
2012-01-04 10:50:00,26.72,26.78,26.72,26.76,98700.0,12.7995,12.8282,12.7995,12.8186,98700.0
2012-01-04 10:55:00,26.75,26.76,26.74,26.76,77000.0,12.8139,12.8186,12.8091,12.8186,77000.0
2012-01-04 11:00:00,26.76,26.76,26.74,26.75,145700.0,12.8186,12.8186,12.8091,12.8139,145700.0
2012-01-04 11:05:00,26.75,26.76,26.72,26.72,98100.0,12.8139,12.8186,12.7995,12.7995,98100.0
2012-01-04 11:10:00,26.72,26.75,26.72,26.75,133100.0,12.7995,12.8139,12.7995,12.8139,133100.0
2012-01-04 11:15:00,26.75,26.75,26.74,26.75,42800.0,12.8139,12.8139,12.8091,12.8139,42800.0
2012-01-04 11:20:00,26.75,26.78,26.74,26.74,239600.0,12.8139,12.8282,12.8091,12.8091,239600.0
2012-01-04 11:25:00,26.74,26.75,26.73,26.74,73400.0,12.8091,12.8139,12.8043,12.8091,73400.0
2012-01-04 11:30:00,26.74,26.75,26.73,26.75,168500.0,12.8091,12.8139,12.8043,12.8139,168500.0
2012-01-04 11:35:00,26.75,26.78,26.74,26.76,163100.0,12.8139,12.8282,12.8091,12.8186,163100.0
2012-01-04 11:40:00,26.76,26.76,26.74,26.75,294200.0,12.8186,12.8186,12.8091,12.8139,294200.0
2012-01-04 11:45:00,26.75,26.76,26.74,26.75,136000.0,12.8139,12.8186,12.8091,12.8139,136000.0
2012-01-04 11:50:00,26.75,26.75,26.74,26.75,25200.0,12.8139,12.8139,12.8091,12.8139,25200.0
2012-01-04 11:55:00,26.75,26.75,26.72,26.73,54700.0,12.8139,12.8139,12.7995,12.8043,54700.0
2012-01-04 12:00:00,26.73,26.74,26.72,26.74,91100.0,12.8043,12.8091,12.7995,12.8091,91100.0
2012-01-04 12:05:00,26.74,26.78,26.74,26.78,79100.0,12.8091,12.8282,12.8091,12.8282,79100.0
2012-01-04 12:10:00,26.78,26.78,26.75,26.75,64800.0,12.8282,12.8282,12.8139,12.8139,64800.0
2012-01-04 12:15:00,26.76,26.76,26.75,26.76,47500.0,12.8186,12.8186,12.8139,12.8186,47500.0
2012-01-04 12:20:00,26.76,26.76,26.73,26.73,79800.0,12.8186,12.8186,12.8043,12.8043,79800.0
2012-01-04 12:25:00,26.73,26.75,26.72,26.75,53000.0,12.8043,12.8139,12.7995,12.8139,53000.0
2012-01-04 12:30:00,26.75,26.75,26.73,26.74,79400.0,12.8139,12.8139,12.8043,12.8091,79400.0
2012-01-04 12:35:00,26.75,26.75,26.74,26.74,21800.0,12.8139,12.8139,12.8091,12.8091,21800.0
2012-01-04 12:40:00,26.75,26.75,26.72,26.73,111100.0,12.8139,12.8139,12.7995,12.8043,111100.0
2012-01-04 12:45:00,26.73,26.75,26.72,26.75,55100.0,12.8043,12.8139,12.7995,12.8139,55100.0
2012-01-04 12:50:00,26.75,26.75,26.74,26.75,81400.0,12.8139,12.8139,12.8091,12.8139,81400.0
2012-01-04 12:55:00,26.75,26.85,26.74,26.84,120000.0,12.8139,12.8618,12.8091,12.857,120000.0
2012-01-04 13:00:00,26.84,26.85,26.79,26.8,77600.0,12.857,12.8618,12.833,12.8378,77600.0
2012-01-04 13:05:00,26.8,26.85,26.79,26.85,96900.0,12.8378,12.8618,12.833,12.8618,96900.0
2012-01-04 13:10:00,26.84,26.85,26.82,26.82,137000.0,12.857,12.8618,12.8474,12.8474,137000.0
2012-01-04 13:15:00,26.82,26.83,26.81,26.82,93500.0,12.8474,12.8522,12.8426,12.8474,93500.0
2012-01-04 13:20:00,26.82,26.83,26.79,26.8,82400.0,12.8474,12.8522,12.833,12.8378,82400.0
2012-01-04 13:25:00,26.79,26.82,26.78,26.8,146000.0,12.833,12.8474,12.8282,12.8378,146000.0
2012-01-04 13:30:00,26.8,26.8,26.79,26.8,37500.0,12.8378,12.8378,12.833,12.8378,37500.0
2012-01-04 13:35:00,26.8,26.8,26.79,26.8,74100.0,12.8378,12.8378,12.833,12.8378,74100.0
2012-01-04 13:40:00,26.8,26.8,26.79,26.8,34500.0,12.8378,12.8378,12.833,12.8378,34500.0
2012-01-04 13:45:00,26.8,26.82,26.79,26.8,151100.0,12.8378,12.8474,12.833,12.8378,151100.0
2012-01-04 13:50:00,26.8,26.84,26.8,26.84,69600.0,12.8378,12.857,12.8378,12.857,69600.0
2012-01-04 13:55:00,26.84,26.87,26.83,26.87,104500.0,12.857,12.8713,12.8522,12.8713,104500.0
2012-01-04 14:00:00,26.87,26.89,26.86,26.87,173700.0,12.8713,12.8809,12.8666,12.8713,173700.0
2012-01-04 14:05:00,26.87,26.99,26.86,26.98,416900.0,12.8713,12.9288,12.8666,12.924,416900.0
2012-01-04 14:10:00,26.98,26.99,26.95,26.97,178600.0,12.924,12.9288,12.9097,12.9192,178600.0
2012-01-04 14:15:00,26.96,26.98,26.94,26.95,292800.0,12.9145,12.924,12.9049,12.9097,292800.0
2012-01-04 14:20:00,26.95,26.95,26.87,26.87,78400.0,12.9097,12.9097,12.8713,12.8713,78400.0
2012-01-04 14:25:00,26.88,26.89,26.86,26.86,71800.0,12.8761,12.8809,12.8666,12.8666,71800.0
2012-01-04 14:30:00,26.87,26.91,26.86,26.91,61900.0,12.8713,12.8905,12.8666,12.8905,61900.0
2012-01-04 14:35:00,26.91,26.95,26.9,26.95,58500.0,12.8905,12.9097,12.8857,12.9097,58500.0
2012-01-04 14:40:00,26.95,26.96,26.95,26.96,111100.0,12.9097,12.9145,12.9097,12.9145,111100.0
2012-01-04 14:45:00,26.96,26.96,26.94,26.95,81900.0,12.9145,12.9145,12.9049,12.9097,81900.0
2012-01-04 14:50:00,26.94,26.96,26.94,26.95,141600.0,12.9049,12.9145,12.9049,12.9097,141600.0
2012-01-04 14:55:00,26.95,26.96,26.94,26.95,90100.0,12.9097,12.9145,12.9049,12.9097,90100.0
2012-01-04 15:00:00,26.95,26.95,26.9,26.91,72600.0,12.9097,12.9097,12.8857,12.8905,72600.0
2012-01-04 15:05:00,26.91,26.92,26.9,26.91,37800.0,12.8905,12.8953,12.8857,12.8905,37800.0
2012-01-04 15:10:00,26.9,26.92,26.86,26.89,135800.0,12.8857,12.8953,12.8666,12.8809,135800.0
2012-01-04 15:15:00,26.89,26.89,26.85,26.87,94000.0,12.8809,12.8809,12.8618,12.8713,94000.0
2012-01-04 15:20:00,26.88,26.88,26.87,26.87,55200.0,12.8761,12.8761,12.8713,12.8713,55200.0
2012-01-04 15:25:00,26.87,26.91,26.86,26.9,219800.0,12.8713,12.8905,12.8666,12.8857,219800.0
2012-01-04 15:30:00,26.89,26.94,26.89,26.94,192400.0,12.8809,12.9049,12.8809,12.9049,192400.0
2012-01-04 15:35:00,26.94,26.96,26.94,26.95,119200.0,12.9049,12.9145,12.9049,12.9097,119200.0
2012-01-04 15:40:00,26.94,26.95,26.93,26.95,132200.0,12.9049,12.9097,12.9001,12.9097,132200.0
2012-01-04 15:45:00,26.95,26.96,26.91,26.92,220900.0,12.9097,12.9145,12.8905,12.8953,220900.0
2012-01-04 15:50:00,26.92,26.97,26.9,26.94,254300.0,12.8953,12.9192,12.8857,12.9049,254300.0
2012-01-04 15:55:00,26.95,26.96,26.92,26.94,658100.0,12.9097,12.9145,12.8953,12.9049,658100.0
2012-01-05 09:30:00,27.64,27.75,27.18,27.18,285700.0,13.2402,13.2929,13.0198,13.0198,285700.0
2012-01-05 09:35:00,27.17,27.18,27.0,27.04,246900.0,13.015,13.0198,12.9336,12.9528,246900.0
2012-01-05 09:40:00,27.05,27.06,26.99,27.0,180300.0,12.9576,12.9624,12.9288,12.9336,180300.0
2012-01-05 09:45:00,27.0,27.03,26.96,27.01,158200.0,12.9336,12.948,12.9145,12.9384,158200.0
2012-01-05 09:50:00,27.02,27.02,26.99,27.0,263700.0,12.9432,12.9432,12.9288,12.9336,263700.0
2012-01-05 09:55:00,27.0,27.1,26.99,27.09,119700.0,12.9336,12.9815,12.9288,12.9767,119700.0
2012-01-05 10:00:00,27.09,27.11,26.98,27.08,218300.0,12.9767,12.9863,12.924,12.9719,218300.0
2012-01-05 10:05:00,27.09,27.09,27.01,27.08,93000.0,12.9767,12.9767,12.9384,12.9719,93000.0
2012-01-05 10:10:00,27.07,27.24,27.03,27.24,148400.0,12.9671,13.0486,12.948,13.0486,148400.0
2012-01-05 10:15:00,27.24,27.3,27.2,27.23,181000.0,13.0486,13.0773,13.0294,13.0438,181000.0
2012-01-05 10:20:00,27.24,27.24,27.15,27.16,135400.0,13.0486,13.0486,13.0055,13.0103,135400.0
2012-01-05 10:25:00,27.16,27.21,27.15,27.15,147900.0,13.0103,13.0342,13.0055,13.0055,147900.0
2012-01-05 10:30:00,27.15,27.2,27.15,27.17,134900.0,13.0055,13.0294,13.0055,13.015,134900.0
2012-01-05 10:35:00,27.18,27.2,27.15,27.16,91700.0,13.0198,13.0294,13.0055,13.0103,91700.0
2012-01-05 10:40:00,27.17,27.18,27.11,27.11,68300.0,13.015,13.0198,12.9863,12.9863,68300.0
2012-01-05 10:45:00,27.11,27.18,27.1,27.16,86200.0,12.9863,13.0198,12.9815,13.0103,86200.0
2012-01-05 10:50:00,27.17,27.2,27.14,27.16,100900.0,13.015,13.0294,13.0007,13.0103,100900.0
2012-01-05 10:55:00,27.16,27.24,27.14,27.24,49300.0,13.0103,13.0486,13.0007,13.0486,49300.0
2012-01-05 11:00:00,27.23,27.28,27.2,27.26,129300.0,13.0438,13.0677,13.0294,13.0582,129300.0
2012-01-05 11:05:00,27.26,27.32,27.24,27.32,115100.0,13.0582,13.0869,13.0486,13.0869,115100.0
2012-01-05 11:10:00,27.32,27.39,27.3,27.38,237800.0,13.0869,13.1204,13.0773,13.1156,237800.0
2012-01-05 11:15:00,27.38,27.38,27.3,27.3,78300.0,13.1156,13.1156,13.0773,13.0773,78300.0
2012-01-05 11:20:00,27.29,27.45,27.27,27.43,146100.0,13.0725,13.1492,13.063,13.1396,146100.0
2012-01-05 11:25:00,27.44,27.52,27.43,27.51,147600.0,13.1444,13.1827,13.1396,13.1779,147600.0
2012-01-05 11:30:00,27.5,27.56,27.42,27.44,189400.0,13.1731,13.2019,13.1348,13.1444,189400.0
2012-01-05 11:35:00,27.44,27.52,27.42,27.52,176600.0,13.1444,13.1827,13.1348,13.1827,176600.0
2012-01-05 11:40:00,27.52,27.56,27.5,27.54,192600.0,13.1827,13.2019,13.1731,13.1923,192600.0
2012-01-05 11:45:00,27.55,27.56,27.48,27.5,128900.0,13.1971,13.2019,13.1635,13.1731,128900.0
2012-01-05 11:50:00,27.5,27.5,27.39,27.42,127700.0,13.1731,13.1731,13.1204,13.1348,127700.0
2012-01-05 11:55:00,27.42,27.42,27.4,27.42,65400.0,13.1348,13.1348,13.1252,13.1348,65400.0
2012-01-05 12:00:00,27.42,27.45,27.4,27.42,90400.0,13.1348,13.1492,13.1252,13.1348,90400.0
2012-01-05 12:05:00,27.42,27.42,27.41,27.42,224200.0,13.1348,13.1348,13.13,13.1348,224200.0
2012-01-05 12:10:00,27.42,27.42,27.35,27.36,121400.0,13.1348,13.1348,13.1013,13.1061,121400.0
2012-01-05 12:15:00,27.36,27.41,27.35,27.41,88400.0,13.1061,13.13,13.1013,13.13,88400.0
2012-01-05 12:20:00,27.41,27.48,27.38,27.45,89000.0,13.13,13.1635,13.1156,13.1492,89000.0
2012-01-05 12:25:00,27.45,27.48,27.45,27.47,62800.0,13.1492,13.1635,13.1492,13.1588,62800.0
2012-01-05 12:30:00,27.46,27.5,27.46,27.48,51900.0,13.154,13.1731,13.154,13.1635,51900.0
2012-01-05 12:35:00,27.48,27.49,27.45,27.46,64500.0,13.1635,13.1683,13.1492,13.154,64500.0
2012-01-05 12:40:00,27.46,27.5,27.45,27.5,44600.0,13.154,13.1731,13.1492,13.1731,44600.0
2012-01-05 12:45:00,27.5,27.62,27.5,27.59,91800.0,13.1731,13.2306,13.1731,13.2162,91800.0
2012-01-05 12:50:00,27.59,27.61,27.56,27.6,55500.0,13.2162,13.2258,13.2019,13.221,55500.0
2012-01-05 12:55:00,27.6,27.62,27.56,27.56,67200.0,13.221,13.2306,13.2019,13.2019,67200.0
2012-01-05 13:00:00,27.56,27.57,27.47,27.49,121700.0,13.2019,13.2067,13.1588,13.1683,121700.0
2012-01-05 13:05:00,27.49,27.51,27.48,27.49,84200.0,13.1683,13.1779,13.1635,13.1683,84200.0
2012-01-05 13:10:00,27.49,27.5,27.42,27.42,58100.0,13.1683,13.1731,13.1348,13.1348,58100.0
2012-01-05 13:15:00,27.43,27.46,27.42,27.46,58700.0,13.1396,13.154,13.1348,13.154,58700.0
2012-01-05 13:20:00,27.47,27.5,27.47,27.49,39100.0,13.1588,13.1731,13.1588,13.1683,39100.0
2012-01-05 13:25:00,27.48,27.58,27.48,27.58,78800.0,13.1635,13.2114,13.1635,13.2114,78800.0
2012-01-05 13:30:00,27.57,27.64,27.57,27.63,145400.0,13.2067,13.2402,13.2067,13.2354,145400.0
2012-01-05 13:35:00,27.63,27.64,27.59,27.6,102200.0,13.2354,13.2402,13.2162,13.221,102200.0
2012-01-05 13:40:00,27.6,27.71,27.59,27.65,99700.0,13.221,13.2737,13.2162,13.245,99700.0
2012-01-05 13:45:00,27.65,27.65,27.61,27.64,97300.0,13.245,13.245,13.2258,13.2402,97300.0
2012-01-05 13:50:00,27.64,27.67,27.55,27.55,264800.0,13.2402,13.2546,13.1971,13.1971,264800.0
2012-01-05 13:55:00,27.55,27.59,27.53,27.55,83800.0,13.1971,13.2162,13.1875,13.1971,83800.0
2012-01-05 14:00:00,27.55,27.56,27.54,27.55,102600.0,13.1971,13.2019,13.1923,13.1971,102600.0
2012-01-05 14:05:00,27.55,27.57,27.52,27.53,122900.0,13.1971,13.2067,13.1827,13.1875,122900.0
2012-01-05 14:10:00,27.53,27.53,27.52,27.53,40900.0,13.1875,13.1875,13.1827,13.1875,40900.0
2012-01-05 14:15:00,27.52,27.53,27.43,27.44,133400.0,13.1827,13.1875,13.1396,13.1444,133400.0
2012-01-05 14:20:00,27.44,27.46,27.38,27.46,161600.0,13.1444,13.154,13.1156,13.154,161600.0
2012-01-05 14:25:00,27.45,27.46,27.3,27.34,111800.0,13.1492,13.154,13.0773,13.0965,111800.0
2012-01-05 14:30:00,27.34,27.36,27.33,27.34,130200.0,13.0965,13.1061,13.0917,13.0965,130200.0
2012-01-05 14:35:00,27.34,27.35,27.29,27.3,149800.0,13.0965,13.1013,13.0725,13.0773,149800.0
2012-01-05 14:40:00,27.3,27.31,27.3,27.3,179400.0,13.0773,13.0821,13.0773,13.0773,179400.0
2012-01-05 14:45:00,27.3,27.31,27.3,27.3,47100.0,13.0773,13.0821,13.0773,13.0773,47100.0
2012-01-05 14:50:00,27.3,27.37,27.27,27.37,91000.0,13.0773,13.1109,13.063,13.1109,91000.0
2012-01-05 14:55:00,27.37,27.45,27.37,27.43,122800.0,13.1109,13.1492,13.1109,13.1396,122800.0
2012-01-05 15:00:00,27.42,27.48,27.39,27.45,86800.0,13.1348,13.1635,13.1204,13.1492,86800.0
2012-01-05 15:05:00,27.45,27.45,27.39,27.41,207800.0,13.1492,13.1492,13.1204,13.13,207800.0
2012-01-05 15:10:00,27.4,27.41,27.36,27.37,66200.0,13.1252,13.13,13.1061,13.1109,66200.0
2012-01-05 15:15:00,27.37,27.46,27.36,27.46,76700.0,13.1109,13.154,13.1061,13.154,76700.0
2012-01-05 15:20:00,27.46,27.5,27.44,27.48,137300.0,13.154,13.1731,13.1444,13.1635,137300.0
2012-01-05 15:25:00,27.48,27.49,27.46,27.49,170400.0,13.1635,13.1683,13.154,13.1683,170400.0
2012-01-05 15:30:00,27.49,27.5,27.45,27.45,186200.0,13.1683,13.1731,13.1492,13.1492,186200.0
2012-01-05 15:35:00,27.45,27.46,27.4,27.45,325600.0,13.1492,13.154,13.1252,13.1492,325600.0
2012-01-05 15:40:00,27.45,27.51,27.45,27.48,166800.0,13.1492,13.1779,13.1492,13.1635,166800.0
2012-01-05 15:45:00,27.49,27.56,27.49,27.55,291200.0,13.1683,13.2019,13.1683,13.1971,291200.0
2012-01-05 15:50:00,27.55,27.58,27.53,27.55,492500.0,13.1971,13.2114,13.1875,13.1971,492500.0
2012-01-05 15:55:00,27.55,27.55,27.5,27.53,544600.0,13.1971,13.1971,13.1731,13.1875,544600.0
2012-01-06 09:30:00,27.66,27.73,27.6,27.66,123400.0,13.2498,13.2833,13.221,13.2498,123400.0
2012-01-06 09:35:00,27.64,27.73,27.55,27.56,125000.0,13.2402,13.2833,13.1971,13.2019,125000.0
2012-01-06 09:40:00,27.56,27.59,27.47,27.56,114200.0,13.2019,13.2162,13.1588,13.2019,114200.0
2012-01-06 09:45:00,27.55,27.64,27.52,27.57,120600.0,13.1971,13.2402,13.1827,13.2067,120600.0
2012-01-06 09:50:00,27.56,27.57,27.41,27.43,93800.0,13.2019,13.2067,13.13,13.1396,93800.0
2012-01-06 09:55:00,27.43,27.43,27.37,27.39,248200.0,13.1396,13.1396,13.1109,13.1204,248200.0
2012-01-06 10:00:00,27.38,27.43,27.34,27.43,263900.0,13.1156,13.1396,13.0965,13.1396,263900.0
2012-01-06 10:05:00,27.42,27.48,27.41,27.46,214400.0,13.1348,13.1635,13.13,13.154,214400.0
2012-01-06 10:10:00,27.46,27.46,27.4,27.45,232600.0,13.154,13.154,13.1252,13.1492,232600.0
2012-01-06 10:15:00,27.46,27.48,27.35,27.37,127000.0,13.154,13.1635,13.1013,13.1109,127000.0
2012-01-06 10:20:00,27.37,27.42,27.34,27.42,78500.0,13.1109,13.1348,13.0965,13.1348,78500.0
2012-01-06 10:25:00,27.42,27.42,27.37,27.38,186000.0,13.1348,13.1348,13.1109,13.1156,186000.0
2012-01-06 10:30:00,27.38,27.46,27.35,27.46,88300.0,13.1156,13.154,13.1013,13.154,88300.0
2012-01-06 10:35:00,27.46,27.47,27.44,27.46,99900.0,13.154,13.1588,13.1444,13.154,99900.0
2012-01-06 10:40:00,27.46,27.49,27.44,27.49,162000.0,13.154,13.1683,13.1444,13.1683,162000.0
2012-01-06 10:45:00,27.49,27.51,27.48,27.5,142200.0,13.1683,13.1779,13.1635,13.1731,142200.0
2012-01-06 10:50:00,27.5,27.51,27.48,27.51,172000.0,13.1731,13.1779,13.1635,13.1779,172000.0
2012-01-06 10:55:00,27.5,27.51,27.46,27.49,116200.0,13.1731,13.1779,13.154,13.1683,116200.0
2012-01-06 11:00:00,27.49,27.5,27.44,27.46,110700.0,13.1683,13.1731,13.1444,13.154,110700.0
2012-01-06 11:05:00,27.45,27.52,27.45,27.5,75300.0,13.1492,13.1827,13.1492,13.1731,75300.0
2012-01-06 11:10:00,27.5,27.5,27.43,27.44,55500.0,13.1731,13.1731,13.1396,13.1444,55500.0
2012-01-06 11:15:00,27.44,27.49,27.44,27.47,104800.0,13.1444,13.1683,13.1444,13.1588,104800.0
2012-01-06 11:20:00,27.47,27.48,27.45,27.45,34800.0,13.1588,13.1635,13.1492,13.1492,34800.0
2012-01-06 11:25:00,27.46,27.5,27.45,27.5,80300.0,13.154,13.1731,13.1492,13.1731,80300.0
2012-01-06 11:30:00,27.5,27.5,27.47,27.49,68700.0,13.1731,13.1731,13.1588,13.1683,68700.0
2012-01-06 11:35:00,27.49,27.5,27.48,27.5,42500.0,13.1683,13.1731,13.1635,13.1731,42500.0
2012-01-06 11:40:00,27.5,27.5,27.47,27.5,157900.0,13.1731,13.1731,13.1588,13.1731,157900.0
2012-01-06 11:45:00,27.5,27.5,27.45,27.46,111300.0,13.1731,13.1731,13.1492,13.154,111300.0
2012-01-06 11:50:00,27.46,27.46,27.35,27.37,123500.0,13.154,13.154,13.1013,13.1109,123500.0
2012-01-06 11:55:00,27.37,27.38,27.35,27.38,46000.0,13.1109,13.1156,13.1013,13.1156,46000.0
2012-01-06 12:00:00,27.38,27.41,27.38,27.39,54600.0,13.1156,13.13,13.1156,13.1204,54600.0
2012-01-06 12:05:00,27.4,27.4,27.39,27.39,36000.0,13.1252,13.1252,13.1204,13.1204,36000.0
2012-01-06 12:10:00,27.4,27.41,27.36,27.36,75900.0,13.1252,13.13,13.1061,13.1061,75900.0
2012-01-06 12:15:00,27.37,27.37,27.36,27.37,37600.0,13.1109,13.1109,13.1061,13.1109,37600.0
2012-01-06 12:20:00,27.37,27.42,27.37,27.4,27500.0,13.1109,13.1348,13.1109,13.1252,27500.0
2012-01-06 12:25:00,27.39,27.4,27.38,27.39,21500.0,13.1204,13.1252,13.1156,13.1204,21500.0
2012-01-06 12:30:00,27.39,27.43,27.38,27.43,27700.0,13.1204,13.1396,13.1156,13.1396,27700.0
2012-01-06 12:35:00,27.43,27.44,27.4,27.41,35500.0,13.1396,13.1444,13.1252,13.13,35500.0
2012-01-06 12:40:00,27.42,27.42,27.38,27.38,20500.0,13.1348,13.1348,13.1156,13.1156,20500.0
2012-01-06 12:45:00,27.37,27.39,27.36,27.38,21700.0,13.1109,13.1204,13.1061,13.1156,21700.0
2012-01-06 12:50:00,27.39,27.41,27.38,27.39,42500.0,13.1204,13.13,13.1156,13.1204,42500.0
2012-01-06 12:55:00,27.39,27.4,27.35,27.37,42200.0,13.1204,13.1252,13.1013,13.1109,42200.0
2012-01-06 13:00:00,27.36,27.38,27.36,27.37,83400.0,13.1061,13.1156,13.1061,13.1109,83400.0
2012-01-06 13:05:00,27.37,27.38,27.36,27.37,26400.0,13.1109,13.1156,13.1061,13.1109,26400.0
2012-01-06 13:10:00,27.37,27.38,27.34,27.35,74100.0,13.1109,13.1156,13.0965,13.1013,74100.0
2012-01-06 13:15:00,27.35,27.41,27.35,27.4,33400.0,13.1013,13.13,13.1013,13.1252,33400.0
2012-01-06 13:20:00,27.4,27.4,27.37,27.39,37900.0,13.1252,13.1252,13.1109,13.1204,37900.0
2012-01-06 13:25:00,27.39,27.4,27.37,27.38,30900.0,13.1204,13.1252,13.1109,13.1156,30900.0
2012-01-06 13:30:00,27.37,27.39,27.34,27.37,40200.0,13.1109,13.1204,13.0965,13.1109,40200.0
2012-01-06 13:35:00,27.37,27.4,27.35,27.4,30700.0,13.1109,13.1252,13.1013,13.1252,30700.0
2012-01-06 13:40:00,27.4,27.43,27.39,27.42,54200.0,13.1252,13.1396,13.1204,13.1348,54200.0
2012-01-06 13:45:00,27.41,27.45,27.41,27.45,35000.0,13.13,13.1492,13.13,13.1492,35000.0
2012-01-06 13:50:00,27.45,27.48,27.43,27.47,29300.0,13.1492,13.1635,13.1396,13.1588,29300.0
2012-01-06 13:55:00,27.47,27.5,27.44,27.44,72500.0,13.1588,13.1731,13.1444,13.1444,72500.0
2012-01-06 14:00:00,27.45,27.45,27.43,27.43,55000.0,13.1492,13.1492,13.1396,13.1396,55000.0
2012-01-06 14:05:00,27.42,27.46,27.42,27.44,55200.0,13.1348,13.154,13.1348,13.1444,55200.0
2012-01-06 14:10:00,27.44,27.44,27.38,27.44,80400.0,13.1444,13.1444,13.1156,13.1444,80400.0
2012-01-06 14:15:00,27.44,27.46,27.43,27.45,62600.0,13.1444,13.154,13.1396,13.1492,62600.0
2012-01-06 14:20:00,27.45,27.46,27.44,27.46,53000.0,13.1492,13.154,13.1444,13.154,53000.0
2012-01-06 14:25:00,27.46,27.46,27.43,27.44,46500.0,13.154,13.154,13.1396,13.1444,46500.0
2012-01-06 14:30:00,27.44,27.46,27.44,27.45,53500.0,13.1444,13.154,13.1444,13.1492,53500.0
2012-01-06 14:35:00,27.45,27.47,27.44,27.47,140600.0,13.1492,13.1588,13.1444,13.1588,140600.0
2012-01-06 14:40:00,27.47,27.51,27.47,27.47,40800.0,13.1588,13.1779,13.1588,13.1588,40800.0
2012-01-06 14:45:00,27.47,27.51,27.45,27.5,54700.0,13.1588,13.1779,13.1492,13.1731,54700.0
2012-01-06 14:50:00,27.5,27.51,27.49,27.5,42700.0,13.1731,13.1779,13.1683,13.1731,42700.0
2012-01-06 14:55:00,27.5,27.5,27.46,27.46,57500.0,13.1731,13.1731,13.154,13.154,57500.0
2012-01-06 15:00:00,27.45,27.49,27.44,27.49,61500.0,13.1492,13.1683,13.1444,13.1683,61500.0
2012-01-06 15:05:00,27.49,27.49,27.48,27.48,33600.0,13.1683,13.1683,13.1635,13.1635,33600.0
2012-01-06 15:10:00,27.48,27.49,27.48,27.49,42000.0,13.1635,13.1683,13.1635,13.1683,42000.0
2012-01-06 15:15:00,27.48,27.49,27.41,27.45,84800.0,13.1635,13.1683,13.13,13.1492,84800.0
2012-01-06 15:20:00,27.45,27.47,27.44,27.46,49100.0,13.1492,13.1588,13.1444,13.154,49100.0
2012-01-06 15:25:00,27.46,27.47,27.44,27.44,63000.0,13.154,13.1588,13.1444,13.1444,63000.0
2012-01-06 15:30:00,27.44,27.45,27.4,27.41,108600.0,13.1444,13.1492,13.1252,13.13,108600.0
2012-01-06 15:35:00,27.41,27.43,27.4,27.4,69000.0,13.13,13.1396,13.1252,13.1252,69000.0
2012-01-06 15:40:00,27.41,27.45,27.4,27.45,127200.0,13.13,13.1492,13.1252,13.1492,127200.0
2012-01-06 15:45:00,27.45,27.45,27.37,27.39,150300.0,13.1492,13.1492,13.1109,13.1204,150300.0
2012-01-06 15:50:00,27.4,27.4,27.35,27.37,137000.0,13.1252,13.1252,13.1013,13.1109,137000.0
2012-01-06 15:55:00,27.37,27.41,27.36,27.4,319300.0,13.1109,13.13,13.1061,13.1252,319300.0
2012-01-09 09:30:00,27.52,27.65,27.46,27.5,72500.0,13.1827,13.245,13.154,13.1731,72500.0
2012-01-09 09:35:00,27.48,27.52,27.47,27.51,56800.0,13.1635,13.1827,13.1588,13.1779,56800.0
2012-01-09 09:40:00,27.5,27.51,27.38,27.45,72200.0,13.1731,13.1779,13.1156,13.1492,72200.0
2012-01-09 09:45:00,27.45,27.52,27.43,27.45,73300.0,13.1492,13.1827,13.1396,13.1492,73300.0
2012-01-09 09:50:00,27.44,27.47,27.43,27.45,68300.0,13.1444,13.1588,13.1396,13.1492,68300.0
2012-01-09 09:55:00,27.46,27.48,27.43,27.44,78300.0,13.154,13.1635,13.1396,13.1444,78300.0
2012-01-09 10:00:00,27.45,27.45,27.37,27.44,89500.0,13.1492,13.1492,13.1109,13.1444,89500.0
2012-01-09 10:05:00,27.44,27.47,27.43,27.46,112300.0,13.1444,13.1588,13.1396,13.154,112300.0
2012-01-09 10:10:00,27.46,27.47,27.43,27.45,143100.0,13.154,13.1588,13.1396,13.1492,143100.0
2012-01-09 10:15:00,27.45,27.49,27.44,27.48,91800.0,13.1492,13.1683,13.1444,13.1635,91800.0
2012-01-09 10:20:00,27.47,27.52,27.44,27.44,90700.0,13.1588,13.1827,13.1444,13.1444,90700.0
2012-01-09 10:25:00,27.44,27.46,27.43,27.45,29900.0,13.1444,13.154,13.1396,13.1492,29900.0
2012-01-09 10:30:00,27.45,27.48,27.38,27.38,95100.0,13.1492,13.1635,13.1156,13.1156,95100.0
2012-01-09 10:35:00,27.39,27.45,27.33,27.34,109600.0,13.1204,13.1492,13.0917,13.0965,109600.0
2012-01-09 10:40:00,27.34,27.35,27.28,27.28,75100.0,13.0965,13.1013,13.0677,13.0677,75100.0
2012-01-09 10:45:00,27.28,27.33,27.26,27.3,60300.0,13.0677,13.0917,13.0582,13.0773,60300.0
2012-01-09 10:50:00,27.3,27.34,27.29,27.33,108000.0,13.0773,13.0965,13.0725,13.0917,108000.0
2012-01-09 10:55:00,27.33,27.34,27.28,27.3,62900.0,13.0917,13.0965,13.0677,13.0773,62900.0
2012-01-09 11:00:00,27.29,27.32,27.29,27.32,76900.0,13.0725,13.0869,13.0725,13.0869,76900.0
2012-01-09 11:05:00,27.31,27.32,27.24,27.26,63400.0,13.0821,13.0869,13.0486,13.0582,63400.0
2012-01-09 11:10:00,27.27,27.31,27.24,27.3,260300.0,13.063,13.0821,13.0486,13.0773,260300.0
2012-01-09 11:15:00,27.3,27.32,27.28,27.32,69200.0,13.0773,13.0869,13.0677,13.0869,69200.0
2012-01-09 11:20:00,27.32,27.38,27.31,27.38,26800.0,13.0869,13.1156,13.0821,13.1156,26800.0
2012-01-09 11:25:00,27.38,27.42,27.37,27.41,62000.0,13.1156,13.1348,13.1109,13.13,62000.0
2012-01-09 11:30:00,27.41,27.42,27.36,27.36,46000.0,13.13,13.1348,13.1061,13.1061,46000.0
2012-01-09 11:35:00,27.37,27.41,27.36,27.4,37500.0,13.1109,13.13,13.1061,13.1252,37500.0
2012-01-09 11:40:00,27.41,27.43,27.39,27.41,74500.0,13.13,13.1396,13.1204,13.13,74500.0
2012-01-09 11:45:00,27.41,27.42,27.38,27.39,60900.0,13.13,13.1348,13.1156,13.1204,60900.0
2012-01-09 11:50:00,27.39,27.41,27.38,27.38,45900.0,13.1204,13.13,13.1156,13.1156,45900.0
2012-01-09 11:55:00,27.38,27.39,27.36,27.39,13100.0,13.1156,13.1204,13.1061,13.1204,13100.0
2012-01-09 12:00:00,27.39,27.4,27.36,27.38,42900.0,13.1204,13.1252,13.1061,13.1156,42900.0
2012-01-09 12:05:00,27.38,27.39,27.36,27.39,27400.0,13.1156,13.1204,13.1061,13.1204,27400.0
2012-01-09 12:10:00,27.39,27.4,27.38,27.39,25900.0,13.1204,13.1252,13.1156,13.1204,25900.0
2012-01-09 12:15:00,27.39,27.43,27.38,27.43,79400.0,13.1204,13.1396,13.1156,13.1396,79400.0
2012-01-09 12:20:00,27.43,27.44,27.41,27.43,32800.0,13.1396,13.1444,13.13,13.1396,32800.0
2012-01-09 12:25:00,27.43,27.46,27.42,27.45,32300.0,13.1396,13.154,13.1348,13.1492,32300.0
2012-01-09 12:30:00,27.44,27.48,27.44,27.48,46700.0,13.1444,13.1635,13.1444,13.1635,46700.0
2012-01-09 12:35:00,27.48,27.48,27.44,27.44,60100.0,13.1635,13.1635,13.1444,13.1444,60100.0
2012-01-09 12:40:00,27.44,27.45,27.4,27.41,26400.0,13.1444,13.1492,13.1252,13.13,26400.0
2012-01-09 12:45:00,27.41,27.42,27.4,27.42,22600.0,13.13,13.1348,13.1252,13.1348,22600.0
2012-01-09 12:50:00,27.42,27.45,27.42,27.44,23500.0,13.1348,13.1492,13.1348,13.1444,23500.0
2012-01-09 12:55:00,27.43,27.44,27.39,27.39,45100.0,13.1396,13.1444,13.1204,13.1204,45100.0
2012-01-09 13:00:00,27.39,27.42,27.38,27.42,67700.0,13.1204,13.1348,13.1156,13.1348,67700.0
2012-01-09 13:05:00,27.41,27.43,27.41,27.43,47800.0,13.13,13.1396,13.13,13.1396,47800.0
2012-01-09 13:10:00,27.43,27.5,27.41,27.5,89500.0,13.1396,13.1731,13.13,13.1731,89500.0
2012-01-09 13:15:00,27.5,27.52,27.48,27.51,86700.0,13.1731,13.1827,13.1635,13.1779,86700.0
2012-01-09 13:20:00,27.51,27.51,27.49,27.5,41500.0,13.1779,13.1779,13.1683,13.1731,41500.0
2012-01-09 13:25:00,27.5,27.5,27.47,27.48,99500.0,13.1731,13.1731,13.1588,13.1635,99500.0
2012-01-09 13:30:00,27.48,27.48,27.41,27.41,59600.0,13.1635,13.1635,13.13,13.13,59600.0
2012-01-09 13:35:00,27.42,27.46,27.41,27.44,151800.0,13.1348,13.154,13.13,13.1444,151800.0
2012-01-09 13:40:00,27.43,27.49,27.43,27.48,68400.0,13.1396,13.1683,13.1396,13.1635,68400.0
2012-01-09 13:45:00,27.49,27.53,27.48,27.53,27400.0,13.1683,13.1875,13.1635,13.1875,27400.0
2012-01-09 13:50:00,27.53,27.53,27.48,27.5,152100.0,13.1875,13.1875,13.1635,13.1731,152100.0
2012-01-09 13:55:00,27.5,27.5,27.48,27.49,69900.0,13.1731,13.1731,13.1635,13.1683,69900.0
2012-01-09 14:00:00,27.48,27.52,27.48,27.5,96200.0,13.1635,13.1827,13.1635,13.1731,96200.0
2012-01-09 14:05:00,27.49,27.52,27.49,27.5,53400.0,13.1683,13.1827,13.1683,13.1731,53400.0
2012-01-09 14:10:00,27.5,27.52,27.49,27.51,63300.0,13.1731,13.1827,13.1683,13.1779,63300.0
2012-01-09 14:15:00,27.51,27.52,27.49,27.52,142800.0,13.1779,13.1827,13.1683,13.1827,142800.0
2012-01-09 14:20:00,27.52,27.54,27.51,27.54,69900.0,13.1827,13.1923,13.1779,13.1923,69900.0
2012-01-09 14:25:00,27.55,27.56,27.52,27.53,71400.0,13.1971,13.2019,13.1827,13.1875,71400.0
2012-01-09 14:30:00,27.53,27.57,27.5,27.57,85500.0,13.1875,13.2067,13.1731,13.2067,85500.0
2012-01-09 14:35:00,27.57,27.57,27.52,27.52,219700.0,13.2067,13.2067,13.1827,13.1827,219700.0
2012-01-09 14:40:00,27.53,27.56,27.5,27.56,115900.0,13.1875,13.2019,13.1731,13.2019,115900.0
2012-01-09 14:45:00,27.56,27.57,27.53,27.56,90900.0,13.2019,13.2067,13.1875,13.2019,90900.0
2012-01-09 14:50:00,27.56,27.68,27.56,27.68,266300.0,13.2019,13.2594,13.2019,13.2594,266300.0
2012-01-09 14:55:00,27.67,27.68,27.63,27.67,92200.0,13.2546,13.2594,13.2354,13.2546,92200.0
2012-01-09 15:00:00,27.67,27.74,27.66,27.69,202900.0,13.2546,13.2881,13.2498,13.2641,202900.0
2012-01-09 15:05:00,27.69,27.69,27.67,27.68,42400.0,13.2641,13.2641,13.2546,13.2594,42400.0
2012-01-09 15:10:00,27.68,27.69,27.6,27.64,194500.0,13.2594,13.2641,13.221,13.2402,194500.0
2012-01-09 15:15:00,27.64,27.7,27.64,27.67,262100.0,13.2402,13.2689,13.2402,13.2546,262100.0
2012-01-09 15:20:00,27.67,27.69,27.65,27.67,92000.0,13.2546,13.2641,13.245,13.2546,92000.0
2012-01-09 15:25:00,27.67,27.68,27.65,27.66,49300.0,13.2546,13.2594,13.245,13.2498,49300.0
2012-01-09 15:30:00,27.66,27.69,27.64,27.69,181100.0,13.2498,13.2641,13.2402,13.2641,181100.0
2012-01-09 15:35:00,27.69,27.7,27.67,27.7,203400.0,13.2641,13.2689,13.2546,13.2689,203400.0
2012-01-09 15:40:00,27.7,27.78,27.69,27.77,272100.0,13.2689,13.3073,13.2641,13.3025,272100.0
2012-01-09 15:45:00,27.77,27.79,27.74,27.77,481700.0,13.3025,13.312,13.2881,13.3025,481700.0
2012-01-09 15:50:00,27.78,27.79,27.74,27.78,416300.0,13.3073,13.312,13.2881,13.3073,416300.0
2012-01-09 15:55:00,27.79,27.81,27.75,27.77,521700.0,13.312,13.3216,13.2929,13.3025,521700.0
2012-01-10 09:30:00,28.13,28.28,28.13,28.22,312800.0,13.4749,13.5468,13.4749,13.518,312800.0
2012-01-10 09:35:00,28.23,28.25,28.17,28.25,364200.0,13.5228,13.5324,13.4941,13.5324,364200.0
2012-01-10 09:40:00,28.25,28.48,28.24,28.43,474800.0,13.5324,13.6426,13.5276,13.6186,474800.0
2012-01-10 09:45:00,28.43,28.44,28.31,28.33,489100.0,13.6186,13.6234,13.5611,13.5707,489100.0
2012-01-10 09:50:00,28.33,28.34,28.28,28.34,240000.0,13.5707,13.5755,13.5468,13.5755,240000.0
2012-01-10 09:55:00,28.34,28.42,28.33,28.41,287600.0,13.5755,13.6138,13.5707,13.609,287600.0
2012-01-10 10:00:00,28.42,28.45,28.29,28.45,373000.0,13.6138,13.6282,13.5516,13.6282,373000.0
2012-01-10 10:05:00,28.45,28.45,28.38,28.38,338200.0,13.6282,13.6282,13.5947,13.5947,338200.0
2012-01-10 10:10:00,28.39,28.41,28.38,28.39,104100.0,13.5995,13.609,13.5947,13.5995,104100.0
2012-01-10 10:15:00,28.38,28.41,28.36,28.39,209200.0,13.5947,13.609,13.5851,13.5995,209200.0
2012-01-10 10:20:00,28.39,28.41,28.36,28.39,168500.0,13.5995,13.609,13.5851,13.5995,168500.0
2012-01-10 10:25:00,28.4,28.4,28.36,28.4,372700.0,13.6042,13.6042,13.5851,13.6042,372700.0
2012-01-10 10:30:00,28.4,28.4,28.28,28.29,870500.0,13.6042,13.6042,13.5468,13.5516,870500.0
2012-01-10 10:35:00,28.28,28.3,28.25,28.26,166700.0,13.5468,13.5563,13.5324,13.5372,166700.0
2012-01-10 10:40:00,28.26,28.35,28.26,28.3,267700.0,13.5372,13.5803,13.5372,13.5563,267700.0
2012-01-10 10:45:00,28.29,28.3,28.24,28.28,197100.0,13.5516,13.5563,13.5276,13.5468,197100.0
2012-01-10 10:50:00,28.28,28.29,28.24,28.25,257500.0,13.5468,13.5516,13.5276,13.5324,257500.0
2012-01-10 10:55:00,28.26,28.26,28.2,28.2,137400.0,13.5372,13.5372,13.5084,13.5084,137400.0
2012-01-10 11:00:00,28.21,28.21,28.17,28.17,77300.0,13.5132,13.5132,13.4941,13.4941,77300.0
2012-01-10 11:05:00,28.18,28.25,28.17,28.25,349700.0,13.4989,13.5324,13.4941,13.5324,349700.0
2012-01-10 11:10:00,28.24,28.29,28.22,28.29,82100.0,13.5276,13.5516,13.518,13.5516,82100.0
2012-01-10 11:15:00,28.29,28.3,28.27,28.28,49500.0,13.5516,13.5563,13.542,13.5468,49500.0
2012-01-10 11:20:00,28.29,28.3,28.29,28.3,85000.0,13.5516,13.5563,13.5516,13.5563,85000.0
2012-01-10 11:25:00,28.3,28.3,28.29,28.3,33700.0,13.5563,13.5563,13.5516,13.5563,33700.0
2012-01-10 11:30:00,28.3,28.3,28.29,28.29,109900.0,13.5563,13.5563,13.5516,13.5516,109900.0
2012-01-10 11:35:00,28.29,28.3,28.23,28.24,53600.0,13.5516,13.5563,13.5228,13.5276,53600.0
2012-01-10 11:40:00,28.24,28.24,28.2,28.23,89900.0,13.5276,13.5276,13.5084,13.5228,89900.0
2012-01-10 11:45:00,28.23,28.25,28.22,28.23,47100.0,13.5228,13.5324,13.518,13.5228,47100.0
2012-01-10 11:50:00,28.24,28.25,28.23,28.25,47100.0,13.5276,13.5324,13.5228,13.5324,47100.0
2012-01-10 11:55:00,28.25,28.25,28.23,28.25,126400.0,13.5324,13.5324,13.5228,13.5324,126400.0
2012-01-10 12:00:00,28.25,28.25,28.23,28.25,95700.0,13.5324,13.5324,13.5228,13.5324,95700.0
2012-01-10 12:05:00,28.25,28.26,28.24,28.26,109500.0,13.5324,13.5372,13.5276,13.5372,109500.0
2012-01-10 12:10:00,28.25,28.25,28.18,28.18,153000.0,13.5324,13.5324,13.4989,13.4989,153000.0
2012-01-10 12:15:00,28.17,28.18,28.15,28.18,85100.0,13.4941,13.4989,13.4845,13.4989,85100.0
2012-01-10 12:20:00,28.18,28.21,28.17,28.2,49700.0,13.4989,13.5132,13.4941,13.5084,49700.0
2012-01-10 12:25:00,28.2,28.2,28.09,28.09,88300.0,13.5084,13.5084,13.4557,13.4557,88300.0
2012-01-10 12:30:00,28.1,28.1,28.05,28.07,82300.0,13.4605,13.4605,13.4366,13.4462,82300.0
2012-01-10 12:35:00,28.07,28.08,28.06,28.07,51600.0,13.4462,13.451,13.4414,13.4462,51600.0
2012-01-10 12:40:00,28.06,28.07,28.02,28.04,58500.0,13.4414,13.4462,13.4222,13.4318,58500.0
2012-01-10 12:45:00,28.04,28.04,28.0,28.01,47700.0,13.4318,13.4318,13.4126,13.4174,47700.0
2012-01-10 12:50:00,28.01,28.01,28.0,28.01,40100.0,13.4174,13.4174,13.4126,13.4174,40100.0
2012-01-10 12:55:00,28.0,28.02,27.98,28.02,132200.0,13.4126,13.4222,13.4031,13.4222,132200.0
2012-01-10 13:00:00,28.02,28.03,28.0,28.0,156900.0,13.4222,13.427,13.4126,13.4126,156900.0
2012-01-10 13:05:00,28.0,28.01,27.99,28.01,54600.0,13.4126,13.4174,13.4078,13.4174,54600.0
2012-01-10 13:10:00,28.01,28.03,28.0,28.01,75800.0,13.4174,13.427,13.4126,13.4174,75800.0
2012-01-10 13:15:00,28.01,28.01,27.99,28.01,114200.0,13.4174,13.4174,13.4078,13.4174,114200.0
2012-01-10 13:20:00,28.0,28.01,27.97,28.0,66000.0,13.4126,13.4174,13.3983,13.4126,66000.0
2012-01-10 13:25:00,27.99,28.01,27.97,28.0,49600.0,13.4078,13.4174,13.3983,13.4126,49600.0
2012-01-10 13:30:00,28.0,28.1,27.99,28.1,167000.0,13.4126,13.4605,13.4078,13.4605,167000.0
2012-01-10 13:35:00,28.09,28.1,28.0,28.01,107100.0,13.4557,13.4605,13.4126,13.4174,107100.0
2012-01-10 13:40:00,28.01,28.02,28.0,28.0,57100.0,13.4174,13.4222,13.4126,13.4126,57100.0
2012-01-10 13:45:00,28.01,28.01,27.98,28.0,118300.0,13.4174,13.4174,13.4031,13.4126,118300.0
2012-01-10 13:50:00,27.99,28.04,27.98,28.04,53800.0,13.4078,13.4318,13.4031,13.4318,53800.0
2012-01-10 13:55:00,28.04,28.06,28.02,28.04,99600.0,13.4318,13.4414,13.4222,13.4318,99600.0
2012-01-10 14:00:00,28.03,28.05,28.01,28.05,178300.0,13.427,13.4366,13.4174,13.4366,178300.0
2012-01-10 14:05:00,28.05,28.08,28.04,28.08,64600.0,13.4366,13.451,13.4318,13.451,64600.0
2012-01-10 14:10:00,28.08,28.09,28.06,28.07,82100.0,13.451,13.4557,13.4414,13.4462,82100.0
2012-01-10 14:15:00,28.07,28.07,28.04,28.07,70600.0,13.4462,13.4462,13.4318,13.4462,70600.0
2012-01-10 14:20:00,28.07,28.13,28.07,28.13,62500.0,13.4462,13.4749,13.4462,13.4749,62500.0
2012-01-10 14:25:00,28.12,28.13,28.09,28.1,61700.0,13.4701,13.4749,13.4557,13.4605,61700.0
2012-01-10 14:30:00,28.09,28.1,28.08,28.1,85000.0,13.4557,13.4605,13.451,13.4605,85000.0
2012-01-10 14:35:00,28.1,28.18,28.1,28.17,136100.0,13.4605,13.4989,13.4605,13.4941,136100.0
2012-01-10 14:40:00,28.17,28.17,28.13,28.15,92800.0,13.4941,13.4941,13.4749,13.4845,92800.0
2012-01-10 14:45:00,28.15,28.19,28.14,28.19,96600.0,13.4845,13.5037,13.4797,13.5037,96600.0
2012-01-10 14:50:00,28.19,28.2,28.16,28.16,107900.0,13.5037,13.5084,13.4893,13.4893,107900.0
2012-01-10 14:55:00,28.17,28.21,28.16,28.18,260000.0,13.4941,13.5132,13.4893,13.4989,260000.0
2012-01-10 15:00:00,28.18,28.19,28.15,28.17,171500.0,13.4989,13.5037,13.4845,13.4941,171500.0
2012-01-10 15:05:00,28.17,28.19,28.15,28.16,172600.0,13.4941,13.5037,13.4845,13.4893,172600.0
2012-01-10 15:10:00,28.16,28.22,28.15,28.22,121200.0,13.4893,13.518,13.4845,13.518,121200.0
2012-01-10 15:15:00,28.21,28.22,28.19,28.2,112300.0,13.5132,13.518,13.5037,13.5084,112300.0
2012-01-10 15:20:00,28.2,28.2,28.17,28.19,151300.0,13.5084,13.5084,13.4941,13.5037,151300.0
2012-01-10 15:25:00,28.19,28.2,28.17,28.19,127200.0,13.5037,13.5084,13.4941,13.5037,127200.0
2012-01-10 15:30:00,28.2,28.2,28.17,28.19,189200.0,13.5084,13.5084,13.4941,13.5037,189200.0
2012-01-10 15:35:00,28.19,28.2,28.17,28.2,275200.0,13.5037,13.5084,13.4941,13.5084,275200.0
2012-01-10 15:40:00,28.2,28.28,28.19,28.26,563300.0,13.5084,13.5468,13.5037,13.5372,563300.0
2012-01-10 15:45:00,28.26,28.31,28.25,28.29,449300.0,13.5372,13.5611,13.5324,13.5516,449300.0
2012-01-10 15:50:00,28.28,28.37,28.28,28.34,628700.0,13.5468,13.5899,13.5468,13.5755,628700.0
2012-01-10 15:55:00,28.34,28.34,28.27,28.32,593200.0,13.5755,13.5755,13.542,13.5659,593200.0
2012-01-11 09:30:00,28.22,28.24,28.1,28.17,84000.0,13.518,13.5276,13.4605,13.4941,84000.0
2012-01-11 09:35:00,28.16,28.22,27.96,27.97,216900.0,13.4893,13.518,13.3935,13.3983,216900.0
2012-01-11 09:40:00,27.97,28.09,27.94,28.05,178100.0,13.3983,13.4557,13.3839,13.4366,178100.0
2012-01-11 09:45:00,28.06,28.11,28.04,28.07,109400.0,13.4414,13.4653,13.4318,13.4462,109400.0
2012-01-11 09:50:00,28.07,28.1,28.03,28.04,66600.0,13.4462,13.4605,13.427,13.4318,66600.0
2012-01-11 09:55:00,28.04,28.08,27.99,28.0,90700.0,13.4318,13.451,13.4078,13.4126,90700.0
2012-01-11 10:00:00,27.99,28.05,27.91,28.04,121100.0,13.4078,13.4366,13.3695,13.4318,121100.0
2012-01-11 10:05:00,28.04,28.06,28.0,28.04,75500.0,13.4318,13.4414,13.4126,13.4318,75500.0
2012-01-11 10:10:00,28.04,28.06,28.01,28.04,80700.0,13.4318,13.4414,13.4174,13.4318,80700.0
2012-01-11 10:15:00,28.04,28.04,27.95,27.95,97500.0,13.4318,13.4318,13.3887,13.3887,97500.0
2012-01-11 10:20:00,27.96,28.0,27.95,28.0,58300.0,13.3935,13.4126,13.3887,13.4126,58300.0
2012-01-11 10:25:00,27.99,28.0,27.98,27.99,50000.0,13.4078,13.4126,13.4031,13.4078,50000.0
2012-01-11 10:30:00,27.98,28.01,27.94,28.01,81600.0,13.4031,13.4174,13.3839,13.4174,81600.0
2012-01-11 10:35:00,28.01,28.05,28.0,28.04,54500.0,13.4174,13.4366,13.4126,13.4318,54500.0
2012-01-11 10:40:00,28.05,28.1,28.04,28.1,85700.0,13.4366,13.4605,13.4318,13.4605,85700.0
2012-01-11 10:45:00,28.09,28.12,28.07,28.07,128300.0,13.4557,13.4701,13.4462,13.4462,128300.0
2012-01-11 10:50:00,28.08,28.1,28.01,28.01,68800.0,13.451,13.4605,13.4174,13.4174,68800.0
2012-01-11 10:55:00,28.01,28.02,27.9,27.91,95300.0,13.4174,13.4222,13.3647,13.3695,95300.0
2012-01-11 11:00:00,27.9,27.91,27.86,27.86,99600.0,13.3647,13.3695,13.3456,13.3456,99600.0
2012-01-11 11:05:00,27.87,27.87,27.8,27.83,112100.0,13.3504,13.3504,13.3168,13.3312,112100.0
2012-01-11 11:10:00,27.82,27.92,27.82,27.87,107100.0,13.3264,13.3743,13.3264,13.3504,107100.0
2012-01-11 11:15:00,27.88,27.98,27.87,27.96,70000.0,13.3552,13.4031,13.3504,13.3935,70000.0
2012-01-11 11:20:00,27.95,28.01,27.94,28.01,94100.0,13.3887,13.4174,13.3839,13.4174,94100.0
2012-01-11 11:25:00,28.0,28.01,27.9,27.9,43800.0,13.4126,13.4174,13.3647,13.3647,43800.0
2012-01-11 11:30:00,27.9,27.95,27.9,27.93,50000.0,13.3647,13.3887,13.3647,13.3791,50000.0
2012-01-11 11:35:00,27.92,27.95,27.92,27.95,39600.0,13.3743,13.3887,13.3743,13.3887,39600.0
2012-01-11 11:40:00,27.95,27.97,27.94,27.95,30000.0,13.3887,13.3983,13.3839,13.3887,30000.0
2012-01-11 11:45:00,27.96,28.05,27.95,28.02,61700.0,13.3935,13.4366,13.3887,13.4222,61700.0
2012-01-11 11:50:00,28.02,28.03,27.96,27.97,51600.0,13.4222,13.427,13.3935,13.3983,51600.0
2012-01-11 11:55:00,27.98,28.0,27.97,27.97,47400.0,13.4031,13.4126,13.3983,13.3983,47400.0
2012-01-11 12:00:00,27.97,28.01,27.96,27.98,95300.0,13.3983,13.4174,13.3935,13.4031,95300.0
2012-01-11 12:05:00,27.97,27.98,27.95,27.96,56800.0,13.3983,13.4031,13.3887,13.3935,56800.0
2012-01-11 12:10:00,27.96,27.96,27.92,27.92,69600.0,13.3935,13.3935,13.3743,13.3743,69600.0
2012-01-11 12:15:00,27.92,27.93,27.89,27.91,87900.0,13.3743,13.3791,13.3599,13.3695,87900.0
2012-01-11 12:20:00,27.9,27.91,27.88,27.89,53100.0,13.3647,13.3695,13.3552,13.3599,53100.0
2012-01-11 12:25:00,27.9,27.9,27.88,27.89,15500.0,13.3647,13.3647,13.3552,13.3599,15500.0
2012-01-11 12:30:00,27.88,27.9,27.88,27.89,62000.0,13.3552,13.3647,13.3552,13.3599,62000.0
2012-01-11 12:35:00,27.88,27.91,27.88,27.89,41200.0,13.3552,13.3695,13.3552,13.3599,41200.0
2012-01-11 12:40:00,27.89,27.9,27.88,27.88,34400.0,13.3599,13.3647,13.3552,13.3552,34400.0
2012-01-11 12:45:00,27.87,27.9,27.87,27.89,40100.0,13.3504,13.3647,13.3504,13.3599,40100.0
2012-01-11 12:50:00,27.89,27.9,27.88,27.89,34400.0,13.3599,13.3647,13.3552,13.3599,34400.0
2012-01-11 12:55:00,27.89,27.9,27.87,27.88,87200.0,13.3599,13.3647,13.3504,13.3552,87200.0
2012-01-11 13:00:00,27.89,27.92,27.89,27.92,56500.0,13.3599,13.3743,13.3599,13.3743,56500.0
2012-01-11 13:05:00,27.92,27.95,27.91,27.94,143100.0,13.3743,13.3887,13.3695,13.3839,143100.0
2012-01-11 13:10:00,27.95,27.95,27.88,27.89,48100.0,13.3887,13.3887,13.3552,13.3599,48100.0
2012-01-11 13:15:00,27.89,27.89,27.85,27.85,47400.0,13.3599,13.3599,13.3408,13.3408,47400.0
2012-01-11 13:20:00,27.86,27.89,27.85,27.86,40700.0,13.3456,13.3599,13.3408,13.3456,40700.0
2012-01-11 13:25:00,27.86,27.86,27.84,27.86,42600.0,13.3456,13.3456,13.336,13.3456,42600.0
2012-01-11 13:30:00,27.86,27.86,27.84,27.84,28100.0,13.3456,13.3456,13.336,13.336,28100.0
2012-01-11 13:35:00,27.84,27.85,27.83,27.84,37400.0,13.336,13.3408,13.3312,13.336,37400.0
2012-01-11 13:40:00,27.85,27.85,27.82,27.83,50900.0,13.3408,13.3408,13.3264,13.3312,50900.0
2012-01-11 13:45:00,27.84,27.84,27.82,27.84,45000.0,13.336,13.336,13.3264,13.336,45000.0
2012-01-11 13:50:00,27.84,27.84,27.8,27.82,64400.0,13.336,13.336,13.3168,13.3264,64400.0
2012-01-11 13:55:00,27.81,27.82,27.78,27.79,60300.0,13.3216,13.3264,13.3073,13.312,60300.0
2012-01-11 14:00:00,27.79,27.82,27.79,27.82,54700.0,13.312,13.3264,13.312,13.3264,54700.0
2012-01-11 14:05:00,27.81,27.86,27.81,27.86,217100.0,13.3216,13.3456,13.3216,13.3456,217100.0
2012-01-11 14:10:00,27.86,27.89,27.85,27.88,592600.0,13.3456,13.3599,13.3408,13.3552,592600.0
2012-01-11 14:15:00,27.88,27.9,27.87,27.88,134800.0,13.3552,13.3647,13.3504,13.3552,134800.0
2012-01-11 14:20:00,27.87,27.87,27.78,27.79,45500.0,13.3504,13.3504,13.3073,13.312,45500.0
2012-01-11 14:25:00,27.79,27.82,27.79,27.81,59800.0,13.312,13.3264,13.312,13.3216,59800.0
2012-01-11 14:30:00,27.82,27.86,27.81,27.85,172700.0,13.3264,13.3456,13.3216,13.3408,172700.0
2012-01-11 14:35:00,27.86,27.87,27.86,27.87,50600.0,13.3456,13.3504,13.3456,13.3504,50600.0
2012-01-11 14:40:00,27.87,27.92,27.86,27.88,81300.0,13.3504,13.3743,13.3456,13.3552,81300.0
2012-01-11 14:45:00,27.89,27.89,27.83,27.84,45600.0,13.3599,13.3599,13.3312,13.336,45600.0
2012-01-11 14:50:00,27.84,27.88,27.82,27.87,102100.0,13.336,13.3552,13.3264,13.3504,102100.0
2012-01-11 14:55:00,27.87,27.89,27.87,27.87,77500.0,13.3504,13.3599,13.3504,13.3504,77500.0
2012-01-11 15:00:00,27.88,27.88,27.81,27.81,130300.0,13.3552,13.3552,13.3216,13.3216,130300.0
2012-01-11 15:05:00,27.81,27.86,27.79,27.79,76200.0,13.3216,13.3456,13.312,13.312,76200.0
2012-01-11 15:10:00,27.79,27.82,27.79,27.81,199800.0,13.312,13.3264,13.312,13.3216,199800.0
2012-01-11 15:15:00,27.81,27.81,27.8,27.8,29600.0,13.3216,13.3216,13.3168,13.3168,29600.0
2012-01-11 15:20:00,27.8,27.85,27.79,27.84,102500.0,13.3168,13.3408,13.312,13.336,102500.0
2012-01-11 15:25:00,27.84,27.88,27.84,27.87,306800.0,13.336,13.3552,13.336,13.3504,306800.0
2012-01-11 15:30:00,27.87,27.89,27.85,27.87,63600.0,13.3504,13.3599,13.3408,13.3504,63600.0
2012-01-11 15:35:00,27.88,27.91,27.87,27.89,63000.0,13.3552,13.3695,13.3504,13.3599,63000.0
2012-01-11 15:40:00,27.89,27.9,27.89,27.89,102600.0,13.3599,13.3647,13.3599,13.3599,102600.0
2012-01-11 15:45:00,27.89,27.92,27.88,27.91,229700.0,13.3599,13.3743,13.3552,13.3695,229700.0
2012-01-11 15:50:00,27.91,27.92,27.88,27.9,211200.0,13.3695,13.3743,13.3552,13.3647,211200.0
2012-01-11 15:55:00,27.9,27.9,27.82,27.86,395700.0,13.3647,13.3647,13.3264,13.3456,395700.0
2012-01-12 09:30:00,27.9,28.15,27.87,28.15,177300.0,13.3647,13.4845,13.3504,13.4845,177300.0
2012-01-12 09:35:00,28.14,28.18,28.09,28.15,104500.0,13.4797,13.4989,13.4557,13.4845,104500.0
2012-01-12 09:40:00,28.14,28.14,28.08,28.13,90800.0,13.4797,13.4797,13.451,13.4749,90800.0
2012-01-12 09:45:00,28.13,28.13,28.03,28.06,106600.0,13.4749,13.4749,13.427,13.4414,106600.0
2012-01-12 09:50:00,28.06,28.2,28.06,28.19,65700.0,13.4414,13.5084,13.4414,13.5037,65700.0
2012-01-12 09:55:00,28.2,28.25,28.19,28.19,225100.0,13.5084,13.5324,13.5037,13.5037,225100.0
2012-01-12 10:00:00,28.19,28.24,28.17,28.17,349000.0,13.5037,13.5276,13.4941,13.4941,349000.0
2012-01-12 10:05:00,28.17,28.17,28.07,28.12,60300.0,13.4941,13.4941,13.4462,13.4701,60300.0
2012-01-12 10:10:00,28.11,28.12,28.07,28.08,89500.0,13.4653,13.4701,13.4462,13.451,89500.0
2012-01-12 10:15:00,28.07,28.08,28.01,28.01,30900.0,13.4462,13.451,13.4174,13.4174,30900.0
2012-01-12 10:20:00,28.02,28.06,28.0,28.0,32000.0,13.4222,13.4414,13.4126,13.4126,32000.0
2012-01-12 10:25:00,28.0,28.06,28.0,28.05,22000.0,13.4126,13.4414,13.4126,13.4366,22000.0
2012-01-12 10:30:00,28.05,28.07,28.03,28.06,43000.0,13.4366,13.4462,13.427,13.4414,43000.0
2012-01-12 10:35:00,28.07,28.1,28.03,28.03,605000.0,13.4462,13.4605,13.427,13.427,605000.0
2012-01-12 10:40:00,28.03,28.05,28.0,28.03,85500.0,13.427,13.4366,13.4126,13.427,85500.0
2012-01-12 10:45:00,28.03,28.04,28.0,28.0,85700.0,13.427,13.4318,13.4126,13.4126,85700.0
2012-01-12 10:50:00,28.0,28.03,28.0,28.03,63500.0,13.4126,13.427,13.4126,13.427,63500.0
2012-01-12 10:55:00,28.03,28.04,28.02,28.03,52400.0,13.427,13.4318,13.4222,13.427,52400.0
2012-01-12 11:00:00,28.04,28.07,28.04,28.07,49500.0,13.4318,13.4462,13.4318,13.4462,49500.0
2012-01-12 11:05:00,28.07,28.1,28.07,28.08,69500.0,13.4462,13.4605,13.4462,13.451,69500.0
2012-01-12 11:10:00,28.08,28.09,28.07,28.07,21400.0,13.451,13.4557,13.4462,13.4462,21400.0
2012-01-12 11:15:00,28.08,28.09,28.07,28.09,21200.0,13.451,13.4557,13.4462,13.4557,21200.0
2012-01-12 11:20:00,28.08,28.1,28.06,28.06,63000.0,13.451,13.4605,13.4414,13.4414,63000.0
2012-01-12 11:25:00,28.06,28.1,28.06,28.08,38100.0,13.4414,13.4605,13.4414,13.451,38100.0
2012-01-12 11:30:00,28.09,28.09,28.04,28.09,74900.0,13.4557,13.4557,13.4318,13.4557,74900.0
2012-01-12 11:35:00,28.09,28.09,28.04,28.07,21400.0,13.4557,13.4557,13.4318,13.4462,21400.0
2012-01-12 11:40:00,28.07,28.09,28.06,28.08,22100.0,13.4462,13.4557,13.4414,13.451,22100.0
2012-01-12 11:45:00,28.09,28.09,28.08,28.08,6400.0,13.4557,13.4557,13.451,13.451,6400.0
2012-01-12 11:50:00,28.08,28.09,28.08,28.08,36500.0,13.451,13.4557,13.451,13.451,36500.0
2012-01-12 11:55:00,28.08,28.1,28.07,28.09,100000.0,13.451,13.4605,13.4462,13.4557,100000.0
2012-01-12 12:00:00,28.1,28.1,28.08,28.08,34500.0,13.4605,13.4605,13.451,13.451,34500.0
2012-01-12 12:05:00,28.08,28.09,28.08,28.08,9700.0,13.451,13.4557,13.451,13.451,9700.0
2012-01-12 12:10:00,28.08,28.13,28.08,28.11,69700.0,13.451,13.4749,13.451,13.4653,69700.0
2012-01-12 12:15:00,28.12,28.15,28.11,28.14,41000.0,13.4701,13.4845,13.4653,13.4797,41000.0
2012-01-12 12:20:00,28.15,28.15,28.14,28.15,29200.0,13.4845,13.4845,13.4797,13.4845,29200.0
2012-01-12 12:25:00,28.14,28.16,28.14,28.15,42000.0,13.4797,13.4893,13.4797,13.4845,42000.0
2012-01-12 12:30:00,28.14,28.16,28.14,28.15,86400.0,13.4797,13.4893,13.4797,13.4845,86400.0
2012-01-12 12:35:00,28.15,28.16,28.14,28.15,21700.0,13.4845,13.4893,13.4797,13.4845,21700.0
2012-01-12 12:40:00,28.15,28.2,28.15,28.2,34900.0,13.4845,13.5084,13.4845,13.5084,34900.0
2012-01-12 12:45:00,28.2,28.2,28.19,28.19,58500.0,13.5084,13.5084,13.5037,13.5037,58500.0
2012-01-12 12:50:00,28.19,28.24,28.19,28.24,63900.0,13.5037,13.5276,13.5037,13.5276,63900.0
2012-01-12 12:55:00,28.24,28.28,28.21,28.25,392900.0,13.5276,13.5468,13.5132,13.5324,392900.0
2012-01-12 13:00:00,28.25,28.3,28.24,28.26,91400.0,13.5324,13.5563,13.5276,13.5372,91400.0
2012-01-12 13:05:00,28.26,28.31,28.25,28.28,576800.0,13.5372,13.5611,13.5324,13.5468,576800.0
2012-01-12 13:10:00,28.29,28.29,28.26,28.28,47800.0,13.5516,13.5516,13.5372,13.5468,47800.0
2012-01-12 13:15:00,28.29,28.29,28.26,28.29,43600.0,13.5516,13.5516,13.5372,13.5516,43600.0
2012-01-12 13:20:00,28.3,28.31,28.29,28.3,45600.0,13.5563,13.5611,13.5516,13.5563,45600.0
2012-01-12 13:25:00,28.3,28.34,28.3,28.33,43000.0,13.5563,13.5755,13.5563,13.5707,43000.0
2012-01-12 13:30:00,28.33,28.37,28.32,28.37,84300.0,13.5707,13.5899,13.5659,13.5899,84300.0
2012-01-12 13:35:00,28.37,28.39,28.27,28.28,96400.0,13.5899,13.5995,13.542,13.5468,96400.0
2012-01-12 13:40:00,28.27,28.31,28.25,28.28,25800.0,13.542,13.5611,13.5324,13.5468,25800.0
2012-01-12 13:45:00,28.29,28.29,28.27,28.27,13500.0,13.5516,13.5516,13.542,13.542,13500.0
2012-01-12 13:50:00,28.28,28.29,28.25,28.26,39500.0,13.5468,13.5516,13.5324,13.5372,39500.0
2012-01-12 13:55:00,28.27,28.35,28.26,28.33,75100.0,13.542,13.5803,13.5372,13.5707,75100.0
2012-01-12 14:00:00,28.33,28.33,28.31,28.33,15000.0,13.5707,13.5707,13.5611,13.5707,15000.0
2012-01-12 14:05:00,28.33,28.34,28.29,28.3,132100.0,13.5707,13.5755,13.5516,13.5563,132100.0
2012-01-12 14:10:00,28.3,28.32,28.29,28.3,63800.0,13.5563,13.5659,13.5516,13.5563,63800.0
2012-01-12 14:15:00,28.29,28.3,28.27,28.29,48100.0,13.5516,13.5563,13.542,13.5516,48100.0
2012-01-12 14:20:00,28.29,28.31,28.27,28.3,37400.0,13.5516,13.5611,13.542,13.5563,37400.0
2012-01-12 14:25:00,28.3,28.3,28.27,28.27,27700.0,13.5563,13.5563,13.542,13.542,27700.0
2012-01-12 14:30:00,28.28,28.3,28.27,28.29,57000.0,13.5468,13.5563,13.542,13.5516,57000.0
2012-01-12 14:35:00,28.29,28.35,28.29,28.32,81800.0,13.5516,13.5803,13.5516,13.5659,81800.0
2012-01-12 14:40:00,28.33,28.35,28.31,28.35,81100.0,13.5707,13.5803,13.5611,13.5803,81100.0
2012-01-12 14:45:00,28.35,28.37,28.31,28.31,58100.0,13.5803,13.5899,13.5611,13.5611,58100.0
2012-01-12 14:50:00,28.31,28.32,28.31,28.32,42700.0,13.5611,13.5659,13.5611,13.5659,42700.0
2012-01-12 14:55:00,28.31,28.32,28.3,28.3,65700.0,13.5611,13.5659,13.5563,13.5563,65700.0
2012-01-12 15:00:00,28.3,28.31,28.19,28.2,164900.0,13.5563,13.5611,13.5037,13.5084,164900.0
2012-01-12 15:05:00,28.2,28.2,28.14,28.14,152400.0,13.5084,13.5084,13.4797,13.4797,152400.0
2012-01-12 15:10:00,28.13,28.14,28.09,28.1,103200.0,13.4749,13.4797,13.4557,13.4605,103200.0
2012-01-12 15:15:00,28.1,28.23,28.09,28.22,132100.0,13.4605,13.5228,13.4557,13.518,132100.0
2012-01-12 15:20:00,28.22,28.23,28.14,28.17,145100.0,13.518,13.5228,13.4797,13.4941,145100.0
2012-01-12 15:25:00,28.17,28.18,28.14,28.14,62100.0,13.4941,13.4989,13.4797,13.4797,62100.0
2012-01-12 15:30:00,28.14,28.14,28.06,28.07,77200.0,13.4797,13.4797,13.4414,13.4462,77200.0
2012-01-12 15:35:00,28.07,28.1,28.03,28.06,164900.0,13.4462,13.4605,13.427,13.4414,164900.0
2012-01-12 15:40:00,28.05,28.12,28.05,28.12,266300.0,13.4366,13.4701,13.4366,13.4701,266300.0
2012-01-12 15:45:00,28.12,28.2,28.12,28.19,214500.0,13.4701,13.5084,13.4701,13.5037,214500.0
2012-01-12 15:50:00,28.19,28.2,28.16,28.16,179700.0,13.5037,13.5084,13.4893,13.4893,179700.0
2012-01-12 15:55:00,28.17,28.17,28.14,28.14,214800.0,13.4941,13.4941,13.4797,13.4797,214800.0
2012-01-13 09:30:00,27.99,28.04,27.88,27.9,94900.0,13.4078,13.4318,13.3552,13.3647,94900.0
2012-01-13 09:35:00,27.91,28.01,27.88,27.99,61000.0,13.3695,13.4174,13.3552,13.4078,61000.0
2012-01-13 09:40:00,27.99,28.0,27.9,27.95,60300.0,13.4078,13.4126,13.3647,13.3887,60300.0
2012-01-13 09:45:00,27.96,28.04,27.92,27.99,164200.0,13.3935,13.4318,13.3743,13.4078,164200.0
2012-01-13 09:50:00,27.98,28.1,27.94,28.1,90700.0,13.4031,13.4605,13.3839,13.4605,90700.0
2012-01-13 09:55:00,28.09,28.11,28.04,28.07,54200.0,13.4557,13.4653,13.4318,13.4462,54200.0
2012-01-13 10:00:00,28.07,28.09,28.01,28.06,43700.0,13.4462,13.4557,13.4174,13.4414,43700.0
2012-01-13 10:05:00,28.06,28.08,27.99,28.01,94000.0,13.4414,13.451,13.4078,13.4174,94000.0
2012-01-13 10:10:00,28.01,28.08,27.97,28.06,194600.0,13.4174,13.451,13.3983,13.4414,194600.0
2012-01-13 10:15:00,28.05,28.07,27.99,28.02,89400.0,13.4366,13.4462,13.4078,13.4222,89400.0
2012-01-13 10:20:00,28.01,28.02,27.96,27.98,68200.0,13.4174,13.4222,13.3935,13.4031,68200.0
2012-01-13 10:25:00,27.98,28.08,27.96,28.08,36400.0,13.4031,13.451,13.3935,13.451,36400.0
2012-01-13 10:30:00,28.08,28.1,28.05,28.05,37400.0,13.451,13.4605,13.4366,13.4366,37400.0
2012-01-13 10:35:00,28.05,28.13,28.05,28.13,61000.0,13.4366,13.4749,13.4366,13.4749,61000.0
2012-01-13 10:40:00,28.13,28.17,28.11,28.13,40100.0,13.4749,13.4941,13.4653,13.4749,40100.0
2012-01-13 10:45:00,28.14,28.15,28.1,28.1,128100.0,13.4797,13.4845,13.4605,13.4605,128100.0
2012-01-13 10:50:00,28.1,28.16,28.08,28.08,100300.0,13.4605,13.4893,13.451,13.451,100300.0
2012-01-13 10:55:00,28.08,28.1,28.01,28.03,77700.0,13.451,13.4605,13.4174,13.427,77700.0
2012-01-13 11:00:00,28.03,28.08,28.01,28.07,44600.0,13.427,13.451,13.4174,13.4462,44600.0
2012-01-13 11:05:00,28.07,28.1,28.07,28.07,33700.0,13.4462,13.4605,13.4462,13.4462,33700.0
2012-01-13 11:10:00,28.07,28.09,27.99,28.0,43700.0,13.4462,13.4557,13.4078,13.4126,43700.0
2012-01-13 11:15:00,28.0,28.02,27.96,27.96,46800.0,13.4126,13.4222,13.3935,13.3935,46800.0
2012-01-13 11:20:00,27.96,28.03,27.95,28.0,68900.0,13.3935,13.427,13.3887,13.4126,68900.0
2012-01-13 11:25:00,28.01,28.02,27.94,27.94,93300.0,13.4174,13.4222,13.3839,13.3839,93300.0
2012-01-13 11:30:00,27.95,27.99,27.95,27.96,49100.0,13.3887,13.4078,13.3887,13.3935,49100.0
2012-01-13 11:35:00,27.96,28.0,27.95,27.97,52200.0,13.3935,13.4126,13.3887,13.3983,52200.0
2012-01-13 11:40:00,27.97,27.99,27.95,27.96,30800.0,13.3983,13.4078,13.3887,13.3935,30800.0
2012-01-13 11:45:00,27.96,27.97,27.94,27.97,37700.0,13.3935,13.3983,13.3839,13.3983,37700.0
2012-01-13 11:50:00,27.98,28.01,27.95,27.96,67200.0,13.4031,13.4174,13.3887,13.3935,67200.0
2012-01-13 11:55:00,27.96,27.97,27.91,27.92,54200.0,13.3935,13.3983,13.3695,13.3743,54200.0
2012-01-13 12:00:00,27.93,27.97,27.89,27.97,74000.0,13.3791,13.3983,13.3599,13.3983,74000.0
2012-01-13 12:05:00,27.96,28.01,27.96,27.98,112600.0,13.3935,13.4174,13.3935,13.4031,112600.0
2012-01-13 12:10:00,27.97,27.97,27.91,27.91,18800.0,13.3983,13.3983,13.3695,13.3695,18800.0
2012-01-13 12:15:00,27.92,27.94,27.91,27.91,21900.0,13.3743,13.3839,13.3695,13.3695,21900.0
2012-01-13 12:20:00,27.91,27.93,27.91,27.92,26600.0,13.3695,13.3791,13.3695,13.3743,26600.0
2012-01-13 12:25:00,27.92,27.99,27.9,27.95,174400.0,13.3743,13.4078,13.3647,13.3887,174400.0
2012-01-13 12:30:00,27.95,27.97,27.94,27.96,18900.0,13.3887,13.3983,13.3839,13.3935,18900.0
2012-01-13 12:35:00,27.96,27.97,27.91,27.91,35900.0,13.3935,13.3983,13.3695,13.3695,35900.0
2012-01-13 12:40:00,27.91,27.94,27.9,27.91,74600.0,13.3695,13.3839,13.3647,13.3695,74600.0
2012-01-13 12:45:00,27.91,27.92,27.89,27.9,107900.0,13.3695,13.3743,13.3599,13.3647,107900.0
2012-01-13 12:50:00,27.9,27.95,27.9,27.95,62500.0,13.3647,13.3887,13.3647,13.3887,62500.0
2012-01-13 12:55:00,27.95,27.97,27.94,27.96,38800.0,13.3887,13.3983,13.3839,13.3935,38800.0
2012-01-13 13:00:00,27.97,27.98,27.96,27.98,34100.0,13.3983,13.4031,13.3935,13.4031,34100.0
2012-01-13 13:05:00,27.98,27.98,27.93,27.95,70800.0,13.4031,13.4031,13.3791,13.3887,70800.0
2012-01-13 13:10:00,27.95,27.98,27.95,27.98,23000.0,13.3887,13.4031,13.3887,13.4031,23000.0
2012-01-13 13:15:00,27.97,28.02,27.93,28.01,26400.0,13.3983,13.4222,13.3791,13.4174,26400.0
2012-01-13 13:20:00,28.02,28.02,27.97,27.98,22800.0,13.4222,13.4222,13.3983,13.4031,22800.0
2012-01-13 13:25:00,27.99,28.0,27.98,28.0,12200.0,13.4078,13.4126,13.4031,13.4126,12200.0
2012-01-13 13:30:00,27.99,28.03,27.98,28.03,127300.0,13.4078,13.427,13.4031,13.427,127300.0
2012-01-13 13:35:00,28.03,28.07,28.02,28.03,38500.0,13.427,13.4462,13.4222,13.427,38500.0
2012-01-13 13:40:00,28.03,28.06,28.0,28.05,36300.0,13.427,13.4414,13.4126,13.4366,36300.0
2012-01-13 13:45:00,28.05,28.12,28.05,28.1,44000.0,13.4366,13.4701,13.4366,13.4605,44000.0
2012-01-13 13:50:00,28.09,28.12,28.07,28.1,50100.0,13.4557,13.4701,13.4462,13.4605,50100.0
2012-01-13 13:55:00,28.1,28.15,28.09,28.14,85900.0,13.4605,13.4845,13.4557,13.4797,85900.0
2012-01-13 14:00:00,28.14,28.15,28.08,28.09,68900.0,13.4797,13.4845,13.451,13.4557,68900.0
2012-01-13 14:05:00,28.09,28.14,28.09,28.12,96100.0,13.4557,13.4797,13.4557,13.4701,96100.0
2012-01-13 14:10:00,28.11,28.14,28.11,28.13,13600.0,13.4653,13.4797,13.4653,13.4749,13600.0
2012-01-13 14:15:00,28.14,28.15,28.06,28.07,102300.0,13.4797,13.4845,13.4414,13.4462,102300.0
2012-01-13 14:20:00,28.07,28.12,28.06,28.12,24000.0,13.4462,13.4701,13.4414,13.4701,24000.0
2012-01-13 14:25:00,28.12,28.19,28.12,28.19,63400.0,13.4701,13.5037,13.4701,13.5037,63400.0
2012-01-13 14:30:00,28.19,28.2,28.15,28.15,37600.0,13.5037,13.5084,13.4845,13.4845,37600.0
2012-01-13 14:35:00,28.15,28.16,28.1,28.1,44600.0,13.4845,13.4893,13.4605,13.4605,44600.0
2012-01-13 14:40:00,28.1,28.11,28.07,28.08,49300.0,13.4605,13.4653,13.4462,13.451,49300.0
2012-01-13 14:45:00,28.07,28.1,28.07,28.1,23400.0,13.4462,13.4605,13.4462,13.4605,23400.0
2012-01-13 14:50:00,28.1,28.1,28.07,28.08,43600.0,13.4605,13.4605,13.4462,13.451,43600.0
2012-01-13 14:55:00,28.08,28.14,28.08,28.14,26800.0,13.451,13.4797,13.451,13.4797,26800.0
2012-01-13 15:00:00,28.14,28.17,28.12,28.15,54600.0,13.4797,13.4941,13.4701,13.4845,54600.0
2012-01-13 15:05:00,28.15,28.22,28.14,28.22,36000.0,13.4845,13.518,13.4797,13.518,36000.0
2012-01-13 15:10:00,28.21,28.23,28.19,28.21,50600.0,13.5132,13.5228,13.5037,13.5132,50600.0
2012-01-13 15:15:00,28.21,28.22,28.17,28.17,33100.0,13.5132,13.518,13.4941,13.4941,33100.0
2012-01-13 15:20:00,28.17,28.2,28.14,28.2,84800.0,13.4941,13.5084,13.4797,13.5084,84800.0
2012-01-13 15:25:00,28.2,28.2,28.18,28.18,47600.0,13.5084,13.5084,13.4989,13.4989,47600.0
2012-01-13 15:30:00,28.18,28.22,28.17,28.21,57100.0,13.4989,13.518,13.4941,13.5132,57100.0
2012-01-13 15:35:00,28.21,28.27,28.21,28.22,68700.0,13.5132,13.542,13.5132,13.518,68700.0
2012-01-13 15:40:00,28.22,28.23,28.17,28.18,77700.0,13.518,13.5228,13.4941,13.4989,77700.0
2012-01-13 15:45:00,28.18,28.22,28.18,28.19,79100.0,13.4989,13.518,13.4989,13.5037,79100.0
2012-01-13 15:50:00,28.19,28.2,28.16,28.17,129300.0,13.5037,13.5084,13.4893,13.4941,129300.0
2012-01-13 15:55:00,28.17,28.22,28.16,28.22,310900.0,13.4941,13.518,13.4893,13.518,310900.0
2012-01-17 09:30:00,28.51,28.69,28.48,28.48,148500.0,13.6569,13.7432,13.6426,13.6426,148500.0
2012-01-17 09:35:00,28.48,28.5,28.41,28.41,147400.0,13.6426,13.6521,13.609,13.609,147400.0
2012-01-17 09:40:00,28.41,28.41,28.35,28.38,80200.0,13.609,13.609,13.5803,13.5947,80200.0
2012-01-17 09:45:00,28.38,28.39,28.36,28.37,76900.0,13.5947,13.5995,13.5851,13.5899,76900.0
2012-01-17 09:50:00,28.38,28.38,28.35,28.35,66800.0,13.5947,13.5947,13.5803,13.5803,66800.0
2012-01-17 09:55:00,28.35,28.35,28.23,28.24,118000.0,13.5803,13.5803,13.5228,13.5276,118000.0
2012-01-17 10:00:00,28.25,28.25,28.1,28.14,128200.0,13.5324,13.5324,13.4605,13.4797,128200.0
2012-01-17 10:05:00,28.15,28.23,28.12,28.21,48500.0,13.4845,13.5228,13.4701,13.5132,48500.0
2012-01-17 10:10:00,28.21,28.28,28.2,28.28,76800.0,13.5132,13.5468,13.5084,13.5468,76800.0
2012-01-17 10:15:00,28.28,28.32,28.25,28.28,85900.0,13.5468,13.5659,13.5324,13.5468,85900.0
2012-01-17 10:20:00,28.28,28.35,28.26,28.3,205600.0,13.5468,13.5803,13.5372,13.5563,205600.0
2012-01-17 10:25:00,28.3,28.35,28.29,28.3,49800.0,13.5563,13.5803,13.5516,13.5563,49800.0
2012-01-17 10:30:00,28.29,28.31,28.27,28.3,61900.0,13.5516,13.5611,13.542,13.5563,61900.0
2012-01-17 10:35:00,28.3,28.31,28.24,28.3,61800.0,13.5563,13.5611,13.5276,13.5563,61800.0
2012-01-17 10:40:00,28.3,28.32,28.24,28.32,35700.0,13.5563,13.5659,13.5276,13.5659,35700.0
2012-01-17 10:45:00,28.33,28.33,28.26,28.27,86900.0,13.5707,13.5707,13.5372,13.542,86900.0
2012-01-17 10:50:00,28.28,28.31,28.27,28.31,30000.0,13.5468,13.5611,13.542,13.5611,30000.0
2012-01-17 10:55:00,28.3,28.34,28.29,28.3,81800.0,13.5563,13.5755,13.5516,13.5563,81800.0
2012-01-17 11:00:00,28.3,28.32,28.26,28.32,53000.0,13.5563,13.5659,13.5372,13.5659,53000.0
2012-01-17 11:05:00,28.31,28.35,28.27,28.33,29600.0,13.5611,13.5803,13.542,13.5707,29600.0
2012-01-17 11:10:00,28.33,28.43,28.33,28.4,86200.0,13.5707,13.6186,13.5707,13.6042,86200.0
2012-01-17 11:15:00,28.4,28.46,28.39,28.4,50100.0,13.6042,13.633,13.5995,13.6042,50100.0
2012-01-17 11:20:00,28.4,28.46,28.38,28.46,33900.0,13.6042,13.633,13.5947,13.633,33900.0
2012-01-17 11:25:00,28.46,28.46,28.41,28.46,26100.0,13.633,13.633,13.609,13.633,26100.0
2012-01-17 11:30:00,28.46,28.48,28.46,28.47,22900.0,13.633,13.6426,13.633,13.6378,22900.0
2012-01-17 11:35:00,28.48,28.55,28.47,28.5,53400.0,13.6426,13.6761,13.6378,13.6521,53400.0
2012-01-17 11:40:00,28.5,28.54,28.48,28.48,54600.0,13.6521,13.6713,13.6426,13.6426,54600.0
2012-01-17 11:45:00,28.49,28.51,28.43,28.5,38000.0,13.6474,13.6569,13.6186,13.6521,38000.0
2012-01-17 11:50:00,28.5,28.5,28.45,28.5,23300.0,13.6521,13.6521,13.6282,13.6521,23300.0
2012-01-17 11:55:00,28.49,28.5,28.45,28.46,18300.0,13.6474,13.6521,13.6282,13.633,18300.0
2012-01-17 12:00:00,28.47,28.5,28.44,28.45,30700.0,13.6378,13.6521,13.6234,13.6282,30700.0
2012-01-17 12:05:00,28.45,28.46,28.43,28.43,35700.0,13.6282,13.633,13.6186,13.6186,35700.0
2012-01-17 12:10:00,28.43,28.45,28.42,28.44,116100.0,13.6186,13.6282,13.6138,13.6234,116100.0
2012-01-17 12:15:00,28.43,28.48,28.41,28.48,58200.0,13.6186,13.6426,13.609,13.6426,58200.0
2012-01-17 12:20:00,28.48,28.48,28.41,28.42,40300.0,13.6426,13.6426,13.609,13.6138,40300.0
2012-01-17 12:25:00,28.43,28.43,28.36,28.38,47500.0,13.6186,13.6186,13.5851,13.5947,47500.0
2012-01-17 12:30:00,28.37,28.37,28.31,28.33,32200.0,13.5899,13.5899,13.5611,13.5707,32200.0
2012-01-17 12:35:00,28.33,28.35,28.28,28.3,48400.0,13.5707,13.5803,13.5468,13.5563,48400.0
2012-01-17 12:40:00,28.31,28.32,28.29,28.3,26000.0,13.5611,13.5659,13.5516,13.5563,26000.0
2012-01-17 12:45:00,28.3,28.37,28.29,28.34,56000.0,13.5563,13.5899,13.5516,13.5755,56000.0
2012-01-17 12:50:00,28.34,28.35,28.3,28.32,19500.0,13.5755,13.5803,13.5563,13.5659,19500.0
2012-01-17 12:55:00,28.32,28.36,28.3,28.35,24100.0,13.5659,13.5851,13.5563,13.5803,24100.0
2012-01-17 13:00:00,28.35,28.37,28.32,28.34,81600.0,13.5803,13.5899,13.5659,13.5755,81600.0
2012-01-17 13:05:00,28.35,28.46,28.34,28.46,104500.0,13.5803,13.633,13.5755,13.633,104500.0
2012-01-17 13:10:00,28.46,28.48,28.45,28.47,68200.0,13.633,13.6426,13.6282,13.6378,68200.0
2012-01-17 13:15:00,28.48,28.5,28.42,28.42,103500.0,13.6426,13.6521,13.6138,13.6138,103500.0
2012-01-17 13:20:00,28.43,28.44,28.38,28.44,55100.0,13.6186,13.6234,13.5947,13.6234,55100.0
2012-01-17 13:25:00,28.43,28.5,28.43,28.5,32400.0,13.6186,13.6521,13.6186,13.6521,32400.0
2012-01-17 13:30:00,28.49,28.51,28.49,28.5,90400.0,13.6474,13.6569,13.6474,13.6521,90400.0
2012-01-17 13:35:00,28.5,28.51,28.45,28.45,79800.0,13.6521,13.6569,13.6282,13.6282,79800.0
2012-01-17 13:40:00,28.45,28.46,28.44,28.46,45100.0,13.6282,13.633,13.6234,13.633,45100.0
2012-01-17 13:45:00,28.46,28.46,28.45,28.45,17800.0,13.633,13.633,13.6282,13.6282,17800.0
2012-01-17 13:50:00,28.45,28.53,28.45,28.53,159800.0,13.6282,13.6665,13.6282,13.6665,159800.0
2012-01-17 13:55:00,28.53,28.53,28.47,28.49,62800.0,13.6665,13.6665,13.6378,13.6474,62800.0
2012-01-17 14:00:00,28.49,28.56,28.48,28.55,104800.0,13.6474,13.6809,13.6426,13.6761,104800.0
2012-01-17 14:05:00,28.55,28.56,28.44,28.44,212300.0,13.6761,13.6809,13.6234,13.6234,212300.0
2012-01-17 14:10:00,28.44,28.51,28.44,28.44,91700.0,13.6234,13.6569,13.6234,13.6234,91700.0
2012-01-17 14:15:00,28.44,28.47,28.43,28.47,38400.0,13.6234,13.6378,13.6186,13.6378,38400.0
2012-01-17 14:20:00,28.47,28.52,28.47,28.52,39700.0,13.6378,13.6617,13.6378,13.6617,39700.0
2012-01-17 14:25:00,28.51,28.53,28.51,28.53,60600.0,13.6569,13.6665,13.6569,13.6665,60600.0
2012-01-17 14:30:00,28.52,28.53,28.52,28.53,99300.0,13.6617,13.6665,13.6617,13.6665,99300.0
2012-01-17 14:35:00,28.53,28.53,28.48,28.49,106000.0,13.6665,13.6665,13.6426,13.6474,106000.0
2012-01-17 14:40:00,28.49,28.51,28.45,28.45,98100.0,13.6474,13.6569,13.6282,13.6282,98100.0
2012-01-17 14:45:00,28.45,28.48,28.44,28.47,81600.0,13.6282,13.6426,13.6234,13.6378,81600.0
2012-01-17 14:50:00,28.47,28.48,28.4,28.44,218600.0,13.6378,13.6426,13.6042,13.6234,218600.0
2012-01-17 14:55:00,28.4,28.48,28.4,28.48,97400.0,13.6042,13.6426,13.6042,13.6426,97400.0
2012-01-17 15:00:00,28.47,28.5,28.47,28.49,81300.0,13.6378,13.6521,13.6378,13.6474,81300.0
2012-01-17 15:05:00,28.48,28.49,28.39,28.41,50200.0,13.6426,13.6474,13.5995,13.609,50200.0
2012-01-17 15:10:00,28.4,28.43,28.38,28.42,58100.0,13.6042,13.6186,13.5947,13.6138,58100.0
2012-01-17 15:15:00,28.42,28.42,28.35,28.38,53800.0,13.6138,13.6138,13.5803,13.5947,53800.0
2012-01-17 15:20:00,28.38,28.44,28.37,28.43,48900.0,13.5947,13.6234,13.5899,13.6186,48900.0
2012-01-17 15:25:00,28.42,28.45,28.41,28.41,50400.0,13.6138,13.6282,13.609,13.609,50400.0
2012-01-17 15:30:00,28.41,28.42,28.38,28.42,80900.0,13.609,13.6138,13.5947,13.6138,80900.0
2012-01-17 15:35:00,28.42,28.42,28.35,28.38,75100.0,13.6138,13.6138,13.5803,13.5947,75100.0
2012-01-17 15:40:00,28.39,28.41,28.39,28.4,98100.0,13.5995,13.609,13.5995,13.6042,98100.0
2012-01-17 15:45:00,28.4,28.46,28.38,28.38,184800.0,13.6042,13.633,13.5947,13.5947,184800.0
2012-01-17 15:50:00,28.38,28.44,28.38,28.41,199100.0,13.5947,13.6234,13.5947,13.609,199100.0
2012-01-17 15:55:00,28.41,28.46,28.4,28.42,607400.0,13.609,13.633,13.6042,13.6138,607400.0
2012-01-18 09:30:00,28.7,28.93,28.61,28.77,210800.0,13.748,13.8581,13.7048,13.7815,210800.0
2012-01-18 09:35:00,28.76,28.77,28.65,28.72,44900.0,13.7767,13.7815,13.724,13.7575,44900.0
2012-01-18 09:40:00,28.72,28.72,28.62,28.63,194600.0,13.7575,13.7575,13.7096,13.7144,194600.0
2012-01-18 09:45:00,28.62,28.63,28.54,28.55,204900.0,13.7096,13.7144,13.6713,13.6761,204900.0
2012-01-18 09:50:00,28.55,28.65,28.54,28.62,192000.0,13.6761,13.724,13.6713,13.7096,192000.0
2012-01-18 09:55:00,28.62,28.62,28.58,28.59,33300.0,13.7096,13.7096,13.6905,13.6953,33300.0
2012-01-18 10:00:00,28.59,28.71,28.58,28.68,199200.0,13.6953,13.7527,13.6905,13.7384,199200.0
2012-01-18 10:05:00,28.68,28.7,28.66,28.68,112200.0,13.7384,13.748,13.7288,13.7384,112200.0
2012-01-18 10:10:00,28.68,28.71,28.65,28.65,90800.0,13.7384,13.7527,13.724,13.724,90800.0
2012-01-18 10:15:00,28.66,28.69,28.61,28.69,89100.0,13.7288,13.7432,13.7048,13.7432,89100.0
2012-01-18 10:20:00,28.69,28.88,28.68,28.84,163300.0,13.7432,13.8342,13.7384,13.815,163300.0
2012-01-18 10:25:00,28.84,28.85,28.77,28.77,40900.0,13.815,13.8198,13.7815,13.7815,40900.0
2012-01-18 10:30:00,28.76,28.82,28.74,28.82,84500.0,13.7767,13.8054,13.7671,13.8054,84500.0
2012-01-18 10:35:00,28.81,28.83,28.76,28.76,54200.0,13.8006,13.8102,13.7767,13.7767,54200.0
2012-01-18 10:40:00,28.76,28.78,28.71,28.73,123300.0,13.7767,13.7863,13.7527,13.7623,123300.0
2012-01-18 10:45:00,28.73,28.79,28.73,28.76,252300.0,13.7623,13.7911,13.7623,13.7767,252300.0
2012-01-18 10:50:00,28.76,28.88,28.74,28.84,101000.0,13.7767,13.8342,13.7671,13.815,101000.0
2012-01-18 10:55:00,28.84,28.86,28.81,28.81,89300.0,13.815,13.8246,13.8006,13.8006,89300.0
2012-01-18 11:00:00,28.81,28.91,28.8,28.9,170000.0,13.8006,13.8485,13.7959,13.8438,170000.0
2012-01-18 11:05:00,28.9,28.92,28.88,28.92,67900.0,13.8438,13.8533,13.8342,13.8533,67900.0
2012-01-18 11:10:00,28.92,28.98,28.85,28.89,159400.0,13.8533,13.8821,13.8198,13.839,159400.0
2012-01-18 11:15:00,28.89,28.9,28.84,28.85,95000.0,13.839,13.8438,13.815,13.8198,95000.0
2012-01-18 11:20:00,28.84,28.85,28.8,28.81,79900.0,13.815,13.8198,13.7959,13.8006,79900.0
2012-01-18 11:25:00,28.82,28.83,28.79,28.83,36900.0,13.8054,13.8102,13.7911,13.8102,36900.0
2012-01-18 11:30:00,28.83,28.9,28.8,28.8,51400.0,13.8102,13.8438,13.7959,13.7959,51400.0
2012-01-18 11:35:00,28.8,28.8,28.73,28.77,76900.0,13.7959,13.7959,13.7623,13.7815,76900.0
2012-01-18 11:40:00,28.76,28.79,28.73,28.78,53400.0,13.7767,13.7911,13.7623,13.7863,53400.0
2012-01-18 11:45:00,28.78,28.78,28.71,28.75,52800.0,13.7863,13.7863,13.7527,13.7719,52800.0
2012-01-18 11:50:00,28.76,28.8,28.74,28.8,96200.0,13.7767,13.7959,13.7671,13.7959,96200.0
2012-01-18 11:55:00,28.8,28.81,28.78,28.78,35500.0,13.7959,13.8006,13.7863,13.7863,35500.0
2012-01-18 12:00:00,28.77,28.79,28.76,28.77,44800.0,13.7815,13.7911,13.7767,13.7815,44800.0
2012-01-18 12:05:00,28.78,28.81,28.77,28.77,25300.0,13.7863,13.8006,13.7815,13.7815,25300.0
2012-01-18 12:10:00,28.77,28.86,28.76,28.86,92600.0,13.7815,13.8246,13.7767,13.8246,92600.0
2012-01-18 12:15:00,28.86,28.86,28.77,28.78,47300.0,13.8246,13.8246,13.7815,13.7863,47300.0
2012-01-18 12:20:00,28.77,28.89,28.77,28.86,47400.0,13.7815,13.839,13.7815,13.8246,47400.0
2012-01-18 12:25:00,28.86,28.91,28.85,28.91,29700.0,13.8246,13.8485,13.8198,13.8485,29700.0
2012-01-18 12:30:00,28.91,28.92,28.88,28.92,41800.0,13.8485,13.8533,13.8342,13.8533,41800.0
2012-01-18 12:35:00,28.91,28.96,28.9,28.96,108900.0,13.8485,13.8725,13.8438,13.8725,108900.0
2012-01-18 12:40:00,28.96,29.0,28.91,28.99,224100.0,13.8725,13.8917,13.8485,13.8869,224100.0
2012-01-18 12:45:00,28.99,29.03,28.96,28.97,127300.0,13.8869,13.906,13.8725,13.8773,127300.0
2012-01-18 12:50:00,28.98,29.03,28.91,28.91,84400.0,13.8821,13.906,13.8485,13.8485,84400.0
2012-01-18 12:55:00,28.91,28.95,28.87,28.94,55700.0,13.8485,13.8677,13.8294,13.8629,55700.0
2012-01-18 13:00:00,28.93,28.94,28.85,28.85,55900.0,13.8581,13.8629,13.8198,13.8198,55900.0
2012-01-18 13:05:00,28.86,28.86,28.83,28.85,85500.0,13.8246,13.8246,13.8102,13.8198,85500.0
2012-01-18 13:10:00,28.86,28.89,28.85,28.88,202100.0,13.8246,13.839,13.8198,13.8342,202100.0
2012-01-18 13:15:00,28.89,28.94,28.86,28.92,176200.0,13.839,13.8629,13.8246,13.8533,176200.0
2012-01-18 13:20:00,28.92,29.04,28.91,29.03,253900.0,13.8533,13.9108,13.8485,13.906,253900.0
2012-01-18 13:25:00,29.04,29.05,29.01,29.03,120400.0,13.9108,13.9156,13.8965,13.906,120400.0
2012-01-18 13:30:00,29.02,29.14,29.01,29.1,176600.0,13.9012,13.9587,13.8965,13.9396,176600.0
2012-01-18 13:35:00,29.11,29.13,29.05,29.05,121600.0,13.9444,13.9539,13.9156,13.9156,121600.0
2012-01-18 13:40:00,29.05,29.06,29.01,29.03,124200.0,13.9156,13.9204,13.8965,13.906,124200.0
2012-01-18 13:45:00,29.03,29.11,29.02,29.05,168400.0,13.906,13.9444,13.9012,13.9156,168400.0
2012-01-18 13:50:00,29.05,29.06,28.96,29.0,198200.0,13.9156,13.9204,13.8725,13.8917,198200.0
2012-01-18 13:55:00,29.0,29.0,28.93,28.98,237400.0,13.8917,13.8917,13.8581,13.8821,237400.0
2012-01-18 14:00:00,28.98,29.0,28.97,28.98,77800.0,13.8821,13.8917,13.8773,13.8821,77800.0
2012-01-18 14:05:00,28.97,29.04,28.95,29.0,312100.0,13.8773,13.9108,13.8677,13.8917,312100.0
2012-01-18 14:10:00,28.99,29.01,28.95,28.98,109100.0,13.8869,13.8965,13.8677,13.8821,109100.0
2012-01-18 14:15:00,28.97,29.0,28.91,28.93,92500.0,13.8773,13.8917,13.8485,13.8581,92500.0
2012-01-18 14:20:00,28.93,28.94,28.91,28.94,66800.0,13.8581,13.8629,13.8485,13.8629,66800.0
2012-01-18 14:25:00,28.94,28.94,28.9,28.93,80800.0,13.8629,13.8629,13.8438,13.8581,80800.0
2012-01-18 14:30:00,28.93,28.96,28.9,28.9,399100.0,13.8581,13.8725,13.8438,13.8438,399100.0
2012-01-18 14:35:00,28.91,28.91,28.87,28.87,135800.0,13.8485,13.8485,13.8294,13.8294,135800.0
2012-01-18 14:40:00,28.88,28.9,28.86,28.87,77500.0,13.8342,13.8438,13.8246,13.8294,77500.0
2012-01-18 14:45:00,28.87,28.91,28.86,28.9,140800.0,13.8294,13.8485,13.8246,13.8438,140800.0
2012-01-18 14:50:00,28.9,28.9,28.84,28.85,92300.0,13.8438,13.8438,13.815,13.8198,92300.0
2012-01-18 14:55:00,28.85,28.86,28.82,28.86,110000.0,13.8198,13.8246,13.8054,13.8246,110000.0
2012-01-18 15:00:00,28.87,28.91,28.86,28.88,180900.0,13.8294,13.8485,13.8246,13.8342,180900.0
2012-01-18 15:05:00,28.88,28.93,28.87,28.92,141000.0,13.8342,13.8581,13.8294,13.8533,141000.0
2012-01-18 15:10:00,28.92,28.98,28.9,28.95,186900.0,13.8533,13.8821,13.8438,13.8677,186900.0
2012-01-18 15:15:00,28.96,29.02,28.94,28.96,212000.0,13.8725,13.9012,13.8629,13.8725,212000.0
2012-01-18 15:20:00,28.96,29.02,28.96,28.99,156100.0,13.8725,13.9012,13.8725,13.8869,156100.0
2012-01-18 15:25:00,28.98,29.03,28.96,28.99,196100.0,13.8821,13.906,13.8725,13.8869,196100.0
2012-01-18 15:30:00,28.99,29.05,28.98,29.0,260500.0,13.8869,13.9156,13.8821,13.8917,260500.0
2012-01-18 15:35:00,29.01,29.01,28.93,28.98,176000.0,13.8965,13.8965,13.8581,13.8821,176000.0
2012-01-18 15:40:00,28.98,28.98,28.91,28.93,191400.0,13.8821,13.8821,13.8485,13.8581,191400.0
2012-01-18 15:45:00,28.94,29.01,28.94,29.01,342400.0,13.8629,13.8965,13.8629,13.8965,342400.0
2012-01-18 15:50:00,29.0,29.06,29.0,29.04,396000.0,13.8917,13.9204,13.8917,13.9108,396000.0
2012-01-18 15:55:00,29.04,29.06,29.04,29.04,525700.0,13.9108,13.9204,13.9108,13.9108,525700.0
2012-01-19 09:30:00,29.11,29.29,29.06,29.25,281700.0,13.9444,14.0306,13.9204,14.0114,281700.0
2012-01-19 09:35:00,29.24,29.25,29.08,29.1,108500.0,14.0066,14.0114,13.93,13.9396,108500.0
2012-01-19 09:40:00,29.1,29.15,29.08,29.11,122800.0,13.9396,13.9635,13.93,13.9444,122800.0
2012-01-19 09:45:00,29.11,29.15,29.08,29.1,76600.0,13.9444,13.9635,13.93,13.9396,76600.0
2012-01-19 09:50:00,29.1,29.1,29.02,29.04,60200.0,13.9396,13.9396,13.9012,13.9108,60200.0
2012-01-19 09:55:00,29.05,29.07,29.0,29.01,38700.0,13.9156,13.9252,13.8917,13.8965,38700.0
2012-01-19 10:00:00,29.01,29.02,28.83,28.83,82400.0,13.8965,13.9012,13.8102,13.8102,82400.0
2012-01-19 10:05:00,28.82,28.83,28.75,28.77,142700.0,13.8054,13.8102,13.7719,13.7815,142700.0
2012-01-19 10:10:00,28.77,28.83,28.75,28.76,106800.0,13.7815,13.8102,13.7719,13.7767,106800.0
2012-01-19 10:15:00,28.76,28.88,28.74,28.88,194700.0,13.7767,13.8342,13.7671,13.8342,194700.0
2012-01-19 10:20:00,28.88,28.88,28.85,28.88,66400.0,13.8342,13.8342,13.8198,13.8342,66400.0
2012-01-19 10:25:00,28.88,28.88,28.8,28.81,156400.0,13.8342,13.8342,13.7959,13.8006,156400.0
2012-01-19 10:30:00,28.8,28.89,28.8,28.87,185000.0,13.7959,13.839,13.7959,13.8294,185000.0
2012-01-19 10:35:00,28.87,28.9,28.8,28.84,234400.0,13.8294,13.8438,13.7959,13.815,234400.0
2012-01-19 10:40:00,28.84,28.87,28.8,28.86,129400.0,13.815,13.8294,13.7959,13.8246,129400.0
2012-01-19 10:45:00,28.86,28.87,28.8,28.8,67400.0,13.8246,13.8294,13.7959,13.7959,67400.0
2012-01-19 10:50:00,28.81,28.81,28.76,28.77,94200.0,13.8006,13.8006,13.7767,13.7815,94200.0
2012-01-19 10:55:00,28.77,28.83,28.77,28.79,99300.0,13.7815,13.8102,13.7815,13.7911,99300.0
2012-01-19 11:00:00,28.8,28.81,28.73,28.75,607800.0,13.7959,13.8006,13.7623,13.7719,607800.0
2012-01-19 11:05:00,28.75,28.77,28.72,28.73,384600.0,13.7719,13.7815,13.7575,13.7623,384600.0
2012-01-19 11:10:00,28.74,28.76,28.7,28.72,96800.0,13.7671,13.7767,13.748,13.7575,96800.0
2012-01-19 11:15:00,28.73,28.74,28.72,28.74,96700.0,13.7623,13.7671,13.7575,13.7671,96700.0
2012-01-19 11:20:00,28.73,28.75,28.68,28.73,111100.0,13.7623,13.7719,13.7384,13.7623,111100.0
2012-01-19 11:25:00,28.72,28.75,28.72,28.74,109100.0,13.7575,13.7719,13.7575,13.7671,109100.0
2012-01-19 11:30:00,28.75,28.77,28.74,28.76,81600.0,13.7719,13.7815,13.7671,13.7767,81600.0
2012-01-19 11:35:00,28.77,28.77,28.75,28.77,114400.0,13.7815,13.7815,13.7719,13.7815,114400.0
2012-01-19 11:40:00,28.76,28.8,28.75,28.79,81700.0,13.7767,13.7959,13.7719,13.7911,81700.0
2012-01-19 11:45:00,28.79,28.8,28.77,28.78,85900.0,13.7911,13.7959,13.7815,13.7863,85900.0
2012-01-19 11:50:00,28.78,28.8,28.77,28.8,98100.0,13.7863,13.7959,13.7815,13.7959,98100.0
2012-01-19 11:55:00,28.81,28.93,28.8,28.92,139000.0,13.8006,13.8581,13.7959,13.8533,139000.0
2012-01-19 12:00:00,28.93,28.93,28.91,28.92,126500.0,13.8581,13.8581,13.8485,13.8533,126500.0
2012-01-19 12:05:00,28.92,28.93,28.88,28.88,184600.0,13.8533,13.8581,13.8342,13.8342,184600.0
2012-01-19 12:10:00,28.87,28.88,28.87,28.88,77300.0,13.8294,13.8342,13.8294,13.8342,77300.0
2012-01-19 12:15:00,28.88,28.88,28.84,28.84,128900.0,13.8342,13.8342,13.815,13.815,128900.0
2012-01-19 12:20:00,28.85,28.87,28.84,28.87,120800.0,13.8198,13.8294,13.815,13.8294,120800.0
2012-01-19 12:25:00,28.87,28.89,28.84,28.85,144900.0,13.8294,13.839,13.815,13.8198,144900.0
2012-01-19 12:30:00,28.85,28.87,28.81,28.82,220500.0,13.8198,13.8294,13.8006,13.8054,220500.0
2012-01-19 12:35:00,28.82,28.83,28.72,28.73,227900.0,13.8054,13.8102,13.7575,13.7623,227900.0
2012-01-19 12:40:00,28.72,28.75,28.71,28.74,117800.0,13.7575,13.7719,13.7527,13.7671,117800.0
2012-01-19 12:45:00,28.74,28.75,28.66,28.67,211400.0,13.7671,13.7719,13.7288,13.7336,211400.0
2012-01-19 12:50:00,28.68,28.71,28.66,28.69,188400.0,13.7384,13.7527,13.7288,13.7432,188400.0
2012-01-19 12:55:00,28.69,28.71,28.69,28.69,167400.0,13.7432,13.7527,13.7432,13.7432,167400.0
2012-01-19 13:00:00,28.69,28.7,28.66,28.67,253200.0,13.7432,13.748,13.7288,13.7336,253200.0
2012-01-19 13:05:00,28.67,28.67,28.63,28.65,200600.0,13.7336,13.7336,13.7144,13.724,200600.0
2012-01-19 13:10:00,28.65,28.66,28.6,28.63,320800.0,13.724,13.7288,13.7001,13.7144,320800.0
2012-01-19 13:15:00,28.63,28.64,28.62,28.62,115100.0,13.7144,13.7192,13.7096,13.7096,115100.0
2012-01-19 13:20:00,28.63,28.63,28.59,28.6,157900.0,13.7144,13.7144,13.6953,13.7001,157900.0
2012-01-19 13:25:00,28.6,28.66,28.59,28.66,134800.0,13.7001,13.7288,13.6953,13.7288,134800.0
2012-01-19 13:30:00,28.66,28.68,28.65,28.68,259100.0,13.7288,13.7384,13.724,13.7384,259100.0
2012-01-19 13:35:00,28.67,28.8,28.67,28.74,511400.0,13.7336,13.7959,13.7336,13.7671,511400.0
2012-01-19 13:40:00,28.73,28.74,28.67,28.71,150400.0,13.7623,13.7671,13.7336,13.7527,150400.0
2012-01-19 13:45:00,28.71,28.71,28.66,28.68,211800.0,13.7527,13.7527,13.7288,13.7384,211800.0
2012-01-19 13:50:00,28.68,28.68,28.59,28.6,218500.0,13.7384,13.7384,13.6953,13.7001,218500.0
2012-01-19 13:55:00,28.6,28.6,28.54,28.54,161600.0,13.7001,13.7001,13.6713,13.6713,161600.0
2012-01-19 14:00:00,28.55,28.55,28.51,28.53,161200.0,13.6761,13.6761,13.6569,13.6665,161200.0
2012-01-19 14:05:00,28.53,28.53,28.49,28.5,203800.0,13.6665,13.6665,13.6474,13.6521,203800.0
2012-01-19 14:10:00,28.51,28.51,28.47,28.47,185600.0,13.6569,13.6569,13.6378,13.6378,185600.0
2012-01-19 14:15:00,28.48,28.48,28.44,28.46,166300.0,13.6426,13.6426,13.6234,13.633,166300.0
2012-01-19 14:20:00,28.46,28.51,28.44,28.5,165600.0,13.633,13.6569,13.6234,13.6521,165600.0
2012-01-19 14:25:00,28.5,28.54,28.48,28.51,258800.0,13.6521,13.6713,13.6426,13.6569,258800.0
2012-01-19 14:30:00,28.5,28.53,28.47,28.48,61400.0,13.6521,13.6665,13.6378,13.6426,61400.0
2012-01-19 14:35:00,28.48,28.52,28.46,28.51,93100.0,13.6426,13.6617,13.633,13.6569,93100.0
2012-01-19 14:40:00,28.51,28.58,28.51,28.57,63400.0,13.6569,13.6905,13.6569,13.6857,63400.0
2012-01-19 14:45:00,28.57,28.59,28.54,28.56,60300.0,13.6857,13.6953,13.6713,13.6809,60300.0
2012-01-19 14:50:00,28.55,28.59,28.55,28.58,46700.0,13.6761,13.6953,13.6761,13.6905,46700.0
2012-01-19 14:55:00,28.58,28.61,28.58,28.59,58700.0,13.6905,13.7048,13.6905,13.6953,58700.0
2012-01-19 15:00:00,28.59,28.65,28.59,28.65,79700.0,13.6953,13.724,13.6953,13.724,79700.0
2012-01-19 15:05:00,28.65,28.67,28.62,28.63,137600.0,13.724,13.7336,13.7096,13.7144,137600.0
2012-01-19 15:10:00,28.63,28.65,28.62,28.65,57700.0,13.7144,13.724,13.7096,13.724,57700.0
2012-01-19 15:15:00,28.65,28.66,28.65,28.66,37800.0,13.724,13.7288,13.724,13.7288,37800.0
2012-01-19 15:20:00,28.65,28.75,28.65,28.75,101500.0,13.724,13.7719,13.724,13.7719,101500.0
2012-01-19 15:25:00,28.74,28.78,28.74,28.74,159400.0,13.7671,13.7863,13.7671,13.7671,159400.0
2012-01-19 15:30:00,28.74,28.74,28.71,28.73,96300.0,13.7671,13.7671,13.7527,13.7623,96300.0
2012-01-19 15:35:00,28.72,28.73,28.72,28.73,62400.0,13.7575,13.7623,13.7575,13.7623,62400.0
2012-01-19 15:40:00,28.73,28.79,28.72,28.78,225700.0,13.7623,13.7911,13.7575,13.7863,225700.0
2012-01-19 15:45:00,28.78,28.78,28.66,28.67,188900.0,13.7863,13.7863,13.7288,13.7336,188900.0
2012-01-19 15:50:00,28.67,28.74,28.66,28.74,217400.0,13.7336,13.7671,13.7288,13.7671,217400.0
2012-01-19 15:55:00,28.74,28.75,28.71,28.73,376300.0,13.7671,13.7719,13.7527,13.7623,376300.0
2012-01-20 09:30:00,28.75,28.85,28.52,28.54,485400.0,13.7719,13.8198,13.6617,13.6713,485400.0
2012-01-20 09:35:00,28.55,28.55,28.44,28.46,77400.0,13.6761,13.6761,13.6234,13.633,77400.0
2012-01-20 09:40:00,28.46,28.51,28.42,28.42,63600.0,13.633,13.6569,13.6138,13.6138,63600.0
2012-01-20 09:45:00,28.42,28.48,28.42,28.45,149700.0,13.6138,13.6426,13.6138,13.6282,149700.0
2012-01-20 09:50:00,28.45,28.59,28.43,28.53,92500.0,13.6282,13.6953,13.6186,13.6665,92500.0
2012-01-20 09:55:00,28.53,28.59,28.52,28.58,50700.0,13.6665,13.6953,13.6617,13.6905,50700.0
2012-01-20 10:00:00,28.58,28.58,28.48,28.54,75400.0,13.6905,13.6905,13.6426,13.6713,75400.0
2012-01-20 10:05:00,28.53,28.56,28.5,28.54,94900.0,13.6665,13.6809,13.6521,13.6713,94900.0
2012-01-20 10:10:00,28.54,28.54,28.45,28.52,55900.0,13.6713,13.6713,13.6282,13.6617,55900.0
2012-01-20 10:15:00,28.52,28.54,28.49,28.5,48900.0,13.6617,13.6713,13.6474,13.6521,48900.0
2012-01-20 10:20:00,28.5,28.56,28.49,28.53,27900.0,13.6521,13.6809,13.6474,13.6665,27900.0
2012-01-20 10:25:00,28.52,28.55,28.51,28.55,79100.0,13.6617,13.6761,13.6569,13.6761,79100.0
2012-01-20 10:30:00,28.55,28.55,28.5,28.53,78600.0,13.6761,13.6761,13.6521,13.6665,78600.0
2012-01-20 10:35:00,28.53,28.72,28.53,28.67,104600.0,13.6665,13.7575,13.6665,13.7336,104600.0
2012-01-20 10:40:00,28.67,28.7,28.63,28.69,111900.0,13.7336,13.748,13.7144,13.7432,111900.0
2012-01-20 10:45:00,28.68,28.69,28.55,28.6,58000.0,13.7384,13.7432,13.6761,13.7001,58000.0
2012-01-20 10:50:00,28.6,28.65,28.59,28.6,31800.0,13.7001,13.724,13.6953,13.7001,31800.0
2012-01-20 10:55:00,28.6,28.6,28.53,28.53,30800.0,13.7001,13.7001,13.6665,13.6665,30800.0
2012-01-20 11:00:00,28.53,28.55,28.5,28.5,46000.0,13.6665,13.6761,13.6521,13.6521,46000.0
2012-01-20 11:05:00,28.51,28.52,28.49,28.49,47100.0,13.6569,13.6617,13.6474,13.6474,47100.0
2012-01-20 11:10:00,28.49,28.5,28.45,28.47,65400.0,13.6474,13.6521,13.6282,13.6378,65400.0
2012-01-20 11:15:00,28.47,28.49,28.43,28.43,90400.0,13.6378,13.6474,13.6186,13.6186,90400.0
2012-01-20 11:20:00,28.43,28.45,28.4,28.43,134400.0,13.6186,13.6282,13.6042,13.6186,134400.0
2012-01-20 11:25:00,28.44,28.44,28.4,28.41,44000.0,13.6234,13.6234,13.6042,13.609,44000.0
2012-01-20 11:30:00,28.42,28.42,28.39,28.4,44600.0,13.6138,13.6138,13.5995,13.6042,44600.0
2012-01-20 11:35:00,28.4,28.42,28.39,28.42,55700.0,13.6042,13.6138,13.5995,13.6138,55700.0
2012-01-20 11:40:00,28.41,28.44,28.39,28.4,31800.0,13.609,13.6234,13.5995,13.6042,31800.0
2012-01-20 11:45:00,28.4,28.43,28.39,28.42,17800.0,13.6042,13.6186,13.5995,13.6138,17800.0
2012-01-20 11:50:00,28.43,28.44,28.41,28.42,165700.0,13.6186,13.6234,13.609,13.6138,165700.0
2012-01-20 11:55:00,28.42,28.42,28.36,28.37,87400.0,13.6138,13.6138,13.5851,13.5899,87400.0
2012-01-20 12:00:00,28.37,28.38,28.34,28.35,31200.0,13.5899,13.5947,13.5755,13.5803,31200.0
2012-01-20 12:05:00,28.34,28.4,28.33,28.4,106100.0,13.5755,13.6042,13.5707,13.6042,106100.0
2012-01-20 12:10:00,28.4,28.41,28.37,28.4,41700.0,13.6042,13.609,13.5899,13.6042,41700.0
2012-01-20 12:15:00,28.4,28.45,28.39,28.44,117300.0,13.6042,13.6282,13.5995,13.6234,117300.0
2012-01-20 12:20:00,28.44,28.45,28.41,28.42,103900.0,13.6234,13.6282,13.609,13.6138,103900.0
2012-01-20 12:25:00,28.43,28.43,28.39,28.41,50400.0,13.6186,13.6186,13.5995,13.609,50400.0
2012-01-20 12:30:00,28.41,28.45,28.41,28.45,35900.0,13.609,13.6282,13.609,13.6282,35900.0
2012-01-20 12:35:00,28.45,28.49,28.43,28.49,26600.0,13.6282,13.6474,13.6186,13.6474,26600.0
2012-01-20 12:40:00,28.49,28.53,28.48,28.52,39300.0,13.6474,13.6665,13.6426,13.6617,39300.0
2012-01-20 12:45:00,28.51,28.52,28.49,28.51,43100.0,13.6569,13.6617,13.6474,13.6569,43100.0
2012-01-20 12:50:00,28.51,28.52,28.49,28.5,38700.0,13.6569,13.6617,13.6474,13.6521,38700.0
2012-01-20 12:55:00,28.5,28.5,28.49,28.5,7600.0,13.6521,13.6521,13.6474,13.6521,7600.0
2012-01-20 13:00:00,28.5,28.5,28.45,28.45,73600.0,13.6521,13.6521,13.6282,13.6282,73600.0
2012-01-20 13:05:00,28.45,28.46,28.42,28.42,42600.0,13.6282,13.633,13.6138,13.6138,42600.0
2012-01-20 13:10:00,28.43,28.44,28.42,28.44,34500.0,13.6186,13.6234,13.6138,13.6234,34500.0
2012-01-20 13:15:00,28.44,28.44,28.41,28.43,46800.0,13.6234,13.6234,13.609,13.6186,46800.0
2012-01-20 13:20:00,28.43,28.47,28.42,28.46,58000.0,13.6186,13.6378,13.6138,13.633,58000.0
2012-01-20 13:25:00,28.47,28.49,28.45,28.49,116600.0,13.6378,13.6474,13.6282,13.6474,116600.0
2012-01-20 13:30:00,28.49,28.5,28.48,28.5,40500.0,13.6474,13.6521,13.6426,13.6521,40500.0
2012-01-20 13:35:00,28.5,28.52,28.49,28.51,70200.0,13.6521,13.6617,13.6474,13.6569,70200.0
2012-01-20 13:40:00,28.52,28.55,28.51,28.55,78700.0,13.6617,13.6761,13.6569,13.6761,78700.0
2012-01-20 13:45:00,28.55,28.55,28.49,28.5,51400.0,13.6761,13.6761,13.6474,13.6521,51400.0
2012-01-20 13:50:00,28.49,28.5,28.45,28.47,46500.0,13.6474,13.6521,13.6282,13.6378,46500.0
2012-01-20 13:55:00,28.47,28.48,28.45,28.46,17900.0,13.6378,13.6426,13.6282,13.633,17900.0
2012-01-20 14:00:00,28.45,28.49,28.44,28.49,87500.0,13.6282,13.6474,13.6234,13.6474,87500.0
2012-01-20 14:05:00,28.49,28.5,28.43,28.45,72500.0,13.6474,13.6521,13.6186,13.6282,72500.0
2012-01-20 14:10:00,28.45,28.45,28.44,28.45,37700.0,13.6282,13.6282,13.6234,13.6282,37700.0
2012-01-20 14:15:00,28.45,28.45,28.39,28.39,54600.0,13.6282,13.6282,13.5995,13.5995,54600.0
2012-01-20 14:20:00,28.4,28.45,28.37,28.45,171100.0,13.6042,13.6282,13.5899,13.6282,171100.0
2012-01-20 14:25:00,28.45,28.48,28.37,28.38,142300.0,13.6282,13.6426,13.5899,13.5947,142300.0
2012-01-20 14:30:00,28.39,28.39,28.36,28.37,35400.0,13.5995,13.5995,13.5851,13.5899,35400.0
2012-01-20 14:35:00,28.36,28.37,28.34,28.36,39400.0,13.5851,13.5899,13.5755,13.5851,39400.0
2012-01-20 14:40:00,28.36,28.39,28.35,28.37,25700.0,13.5851,13.5995,13.5803,13.5899,25700.0
2012-01-20 14:45:00,28.37,28.38,28.35,28.38,73000.0,13.5899,13.5947,13.5803,13.5947,73000.0
2012-01-20 14:50:00,28.38,28.41,28.38,28.41,55600.0,13.5947,13.609,13.5947,13.609,55600.0
2012-01-20 14:55:00,28.41,28.42,28.4,28.42,113500.0,13.609,13.6138,13.6042,13.6138,113500.0
2012-01-20 15:00:00,28.42,28.5,28.42,28.5,60800.0,13.6138,13.6521,13.6138,13.6521,60800.0
2012-01-20 15:05:00,28.5,28.5,28.47,28.5,62400.0,13.6521,13.6521,13.6378,13.6521,62400.0
2012-01-20 15:10:00,28.49,28.53,28.48,28.52,70500.0,13.6474,13.6665,13.6426,13.6617,70500.0
2012-01-20 15:15:00,28.53,28.59,28.52,28.58,67600.0,13.6665,13.6953,13.6617,13.6905,67600.0
2012-01-20 15:20:00,28.59,28.62,28.58,28.62,78000.0,13.6953,13.7096,13.6905,13.7096,78000.0
2012-01-20 15:25:00,28.61,28.71,28.61,28.69,351200.0,13.7048,13.7527,13.7048,13.7432,351200.0
2012-01-20 15:30:00,28.68,28.72,28.64,28.69,199100.0,13.7384,13.7575,13.7192,13.7432,199100.0
2012-01-20 15:35:00,28.69,28.7,28.67,28.67,74700.0,13.7432,13.748,13.7336,13.7336,74700.0
2012-01-20 15:40:00,28.67,28.77,28.66,28.77,149200.0,13.7336,13.7815,13.7288,13.7815,149200.0
2012-01-20 15:45:00,28.77,28.94,28.76,28.92,519700.0,13.7815,13.8629,13.7767,13.8533,519700.0
2012-01-20 15:50:00,28.91,28.91,28.85,28.86,317300.0,13.8485,13.8485,13.8198,13.8246,317300.0
2012-01-20 15:55:00,28.86,28.86,28.82,28.83,427100.0,13.8246,13.8246,13.8054,13.8102,427100.0
2012-01-23 09:30:00,28.82,28.99,28.82,28.9,153100.0,13.8054,13.8869,13.8054,13.8438,153100.0
2012-01-23 09:35:00,28.9,29.22,28.89,29.2,164100.0,13.8438,13.997,13.839,13.9875,164100.0
2012-01-23 09:40:00,29.2,29.23,29.17,29.19,123100.0,13.9875,14.0018,13.9731,13.9827,123100.0
2012-01-23 09:45:00,29.19,29.23,29.12,29.15,117600.0,13.9827,14.0018,13.9491,13.9635,117600.0
2012-01-23 09:50:00,29.15,29.23,29.12,29.13,95700.0,13.9635,14.0018,13.9491,13.9539,95700.0
2012-01-23 09:55:00,29.14,29.14,29.03,29.03,143700.0,13.9587,13.9587,13.906,13.906,143700.0
2012-01-23 10:00:00,29.03,29.11,29.02,29.07,93200.0,13.906,13.9444,13.9012,13.9252,93200.0
2012-01-23 10:05:00,29.07,29.13,29.05,29.05,78500.0,13.9252,13.9539,13.9156,13.9156,78500.0
2012-01-23 10:10:00,29.05,29.06,28.97,28.97,27200.0,13.9156,13.9204,13.8773,13.8773,27200.0
2012-01-23 10:15:00,28.98,29.04,28.97,29.02,119600.0,13.8821,13.9108,13.8773,13.9012,119600.0
2012-01-23 10:20:00,29.02,29.02,28.92,28.92,111200.0,13.9012,13.9012,13.8533,13.8533,111200.0
2012-01-23 10:25:00,28.92,28.97,28.89,28.9,136400.0,13.8533,13.8773,13.839,13.8438,136400.0
2012-01-23 10:30:00,28.9,28.94,28.88,28.91,96200.0,13.8438,13.8629,13.8342,13.8485,96200.0
2012-01-23 10:35:00,28.91,28.97,28.89,28.97,85500.0,13.8485,13.8773,13.839,13.8773,85500.0
2012-01-23 10:40:00,28.96,28.99,28.94,28.96,75000.0,13.8725,13.8869,13.8629,13.8725,75000.0
2012-01-23 10:45:00,28.96,29.0,28.94,28.99,50000.0,13.8725,13.8917,13.8629,13.8869,50000.0
2012-01-23 10:50:00,28.99,28.99,28.94,28.97,89500.0,13.8869,13.8869,13.8629,13.8773,89500.0
2012-01-23 10:55:00,28.97,28.97,28.95,28.96,78300.0,13.8773,13.8773,13.8677,13.8725,78300.0
2012-01-23 11:00:00,28.96,28.96,28.93,28.95,89700.0,13.8725,13.8725,13.8581,13.8677,89700.0
2012-01-23 11:05:00,28.95,28.95,28.92,28.93,127500.0,13.8677,13.8677,13.8533,13.8581,127500.0
2012-01-23 11:10:00,28.92,28.93,28.87,28.87,156000.0,13.8533,13.8581,13.8294,13.8294,156000.0
2012-01-23 11:15:00,28.87,28.93,28.87,28.92,128500.0,13.8294,13.8581,13.8294,13.8533,128500.0
2012-01-23 11:20:00,28.91,28.92,28.89,28.9,56900.0,13.8485,13.8533,13.839,13.8438,56900.0
2012-01-23 11:25:00,28.89,28.92,28.88,28.88,80300.0,13.839,13.8533,13.8342,13.8342,80300.0
2012-01-23 11:30:00,28.89,28.96,28.88,28.95,81900.0,13.839,13.8725,13.8342,13.8677,81900.0
2012-01-23 11:35:00,28.95,28.96,28.89,28.92,121500.0,13.8677,13.8725,13.839,13.8533,121500.0
2012-01-23 11:40:00,28.93,28.94,28.89,28.9,64400.0,13.8581,13.8629,13.839,13.8438,64400.0
2012-01-23 11:45:00,28.9,28.9,28.89,28.89,37300.0,13.8438,13.8438,13.839,13.839,37300.0
2012-01-23 11:50:00,28.9,28.91,28.88,28.89,141700.0,13.8438,13.8485,13.8342,13.839,141700.0
2012-01-23 11:55:00,28.88,28.89,28.84,28.86,225600.0,13.8342,13.839,13.815,13.8246,225600.0
2012-01-23 12:00:00,28.85,28.87,28.84,28.87,86500.0,13.8198,13.8294,13.815,13.8294,86500.0
2012-01-23 12:05:00,28.87,28.87,28.82,28.86,91100.0,13.8294,13.8294,13.8054,13.8246,91100.0
2012-01-23 12:10:00,28.86,28.87,28.85,28.86,36600.0,13.8246,13.8294,13.8198,13.8246,36600.0
2012-01-23 12:15:00,28.85,28.89,28.85,28.89,70600.0,13.8198,13.839,13.8198,13.839,70600.0
2012-01-23 12:20:00,28.89,28.89,28.86,28.88,27500.0,13.839,13.839,13.8246,13.8342,27500.0
2012-01-23 12:25:00,28.88,28.9,28.87,28.89,35300.0,13.8342,13.8438,13.8294,13.839,35300.0
2012-01-23 12:30:00,28.9,28.96,28.88,28.95,62500.0,13.8438,13.8725,13.8342,13.8677,62500.0
2012-01-23 12:35:00,28.96,28.98,28.94,28.98,75100.0,13.8725,13.8821,13.8629,13.8821,75100.0
2012-01-23 12:40:00,28.98,28.99,28.97,28.98,29500.0,13.8821,13.8869,13.8773,13.8821,29500.0
2012-01-23 12:45:00,28.97,29.02,28.96,28.96,45300.0,13.8773,13.9012,13.8725,13.8725,45300.0
2012-01-23 12:50:00,28.95,29.0,28.95,28.99,62100.0,13.8677,13.8917,13.8677,13.8869,62100.0
2012-01-23 12:55:00,28.99,29.02,28.98,29.02,60600.0,13.8869,13.9012,13.8821,13.9012,60600.0
2012-01-23 13:00:00,29.01,29.09,29.01,29.08,55800.0,13.8965,13.9348,13.8965,13.93,55800.0
2012-01-23 13:05:00,29.08,29.13,29.08,29.08,102000.0,13.93,13.9539,13.93,13.93,102000.0
2012-01-23 13:10:00,29.08,29.11,29.07,29.11,66100.0,13.93,13.9444,13.9252,13.9444,66100.0
2012-01-23 13:15:00,29.11,29.12,29.03,29.03,59900.0,13.9444,13.9491,13.906,13.906,59900.0
2012-01-23 13:20:00,29.02,29.07,29.02,29.04,49300.0,13.9012,13.9252,13.9012,13.9108,49300.0
2012-01-23 13:25:00,29.05,29.08,29.04,29.07,47900.0,13.9156,13.93,13.9108,13.9252,47900.0
2012-01-23 13:30:00,29.06,29.07,29.04,29.05,95500.0,13.9204,13.9252,13.9108,13.9156,95500.0
2012-01-23 13:35:00,29.05,29.06,29.0,29.01,69200.0,13.9156,13.9204,13.8917,13.8965,69200.0
2012-01-23 13:40:00,29.0,29.01,28.96,28.99,71000.0,13.8917,13.8965,13.8725,13.8869,71000.0
2012-01-23 13:45:00,28.99,29.02,28.98,28.99,69600.0,13.8869,13.9012,13.8821,13.8869,69600.0
2012-01-23 13:50:00,28.99,29.01,28.99,29.0,51200.0,13.8869,13.8965,13.8869,13.8917,51200.0
2012-01-23 13:55:00,29.01,29.01,28.98,29.01,31200.0,13.8965,13.8965,13.8821,13.8965,31200.0
2012-01-23 14:00:00,29.01,29.01,29.0,29.0,25200.0,13.8965,13.8965,13.8917,13.8917,25200.0
2012-01-23 14:05:00,29.01,29.05,28.96,29.04,131900.0,13.8965,13.9156,13.8725,13.9108,131900.0
2012-01-23 14:10:00,29.05,29.05,28.96,28.96,33300.0,13.9156,13.9156,13.8725,13.8725,33300.0
2012-01-23 14:15:00,28.96,28.98,28.92,28.92,45300.0,13.8725,13.8821,13.8533,13.8533,45300.0
2012-01-23 14:20:00,28.92,29.0,28.92,28.96,107900.0,13.8533,13.8917,13.8533,13.8725,107900.0
2012-01-23 14:25:00,28.96,29.01,28.92,29.01,180000.0,13.8725,13.8965,13.8533,13.8965,180000.0
2012-01-23 14:30:00,29.01,29.06,28.99,28.99,55300.0,13.8965,13.9204,13.8869,13.8869,55300.0
2012-01-23 14:35:00,28.99,29.0,28.97,28.99,26300.0,13.8869,13.8917,13.8773,13.8869,26300.0
2012-01-23 14:40:00,29.0,29.03,28.99,29.03,66800.0,13.8917,13.906,13.8869,13.906,66800.0
2012-01-23 14:45:00,29.02,29.03,28.92,28.96,37900.0,13.9012,13.906,13.8533,13.8725,37900.0
2012-01-23 14:50:00,28.95,28.96,28.95,28.96,21200.0,13.8677,13.8725,13.8677,13.8725,21200.0
2012-01-23 14:55:00,28.96,29.04,28.94,29.01,99800.0,13.8725,13.9108,13.8629,13.8965,99800.0
2012-01-23 15:00:00,29.01,29.02,28.96,29.01,85400.0,13.8965,13.9012,13.8725,13.8965,85400.0
2012-01-23 15:05:00,29.01,29.07,29.0,29.05,237700.0,13.8965,13.9252,13.8917,13.9156,237700.0
2012-01-23 15:10:00,29.05,29.07,29.05,29.06,59600.0,13.9156,13.9252,13.9156,13.9204,59600.0
2012-01-23 15:15:00,29.07,29.07,29.05,29.05,97300.0,13.9252,13.9252,13.9156,13.9156,97300.0
2012-01-23 15:20:00,29.05,29.06,29.05,29.06,47700.0,13.9156,13.9204,13.9156,13.9204,47700.0
2012-01-23 15:25:00,29.05,29.06,29.01,29.01,75500.0,13.9156,13.9204,13.8965,13.8965,75500.0
2012-01-23 15:30:00,29.01,29.03,28.99,29.03,88500.0,13.8965,13.906,13.8869,13.906,88500.0
2012-01-23 15:35:00,29.03,29.03,28.96,29.01,201300.0,13.906,13.906,13.8725,13.8965,201300.0
2012-01-23 15:40:00,29.01,29.01,29.0,29.01,70600.0,13.8965,13.8965,13.8917,13.8965,70600.0
2012-01-23 15:45:00,29.01,29.02,28.99,29.0,237700.0,13.8965,13.9012,13.8869,13.8917,237700.0
2012-01-23 15:50:00,28.99,29.03,28.99,29.01,212800.0,13.8869,13.906,13.8869,13.8965,212800.0
2012-01-23 15:55:00,29.0,29.03,29.0,29.02,384700.0,13.8917,13.906,13.8917,13.9012,384700.0
2012-01-24 09:30:00,28.86,29.0,28.81,28.99,104200.0,13.8246,13.8917,13.8006,13.8869,104200.0
2012-01-24 09:35:00,28.98,29.03,28.9,29.0,320900.0,13.8821,13.906,13.8438,13.8917,320900.0
2012-01-24 09:40:00,29.01,29.01,28.82,28.93,121700.0,13.8965,13.8965,13.8054,13.8581,121700.0
2012-01-24 09:45:00,28.93,28.97,28.91,28.94,39600.0,13.8581,13.8773,13.8485,13.8629,39600.0
2012-01-24 09:50:00,28.93,29.0,28.9,28.97,71800.0,13.8581,13.8917,13.8438,13.8773,71800.0
2012-01-24 09:55:00,28.97,28.99,28.94,28.94,80100.0,13.8773,13.8869,13.8629,13.8629,80100.0
2012-01-24 10:00:00,28.93,29.01,28.9,28.93,63100.0,13.8581,13.8965,13.8438,13.8581,63100.0
2012-01-24 10:05:00,28.93,28.96,28.92,28.95,90600.0,13.8581,13.8725,13.8533,13.8677,90600.0
2012-01-24 10:10:00,28.95,29.0,28.91,28.95,55700.0,13.8677,13.8917,13.8485,13.8677,55700.0
2012-01-24 10:15:00,28.95,28.99,28.92,28.97,63700.0,13.8677,13.8869,13.8533,13.8773,63700.0
2012-01-24 10:20:00,28.96,29.06,28.96,29.06,38200.0,13.8725,13.9204,13.8725,13.9204,38200.0
2012-01-24 10:25:00,29.05,29.05,28.94,29.0,46700.0,13.9156,13.9156,13.8629,13.8917,46700.0
2012-01-24 10:30:00,29.0,29.02,28.94,29.02,46500.0,13.8917,13.9012,13.8629,13.9012,46500.0
2012-01-24 10:35:00,29.02,29.03,28.99,29.0,49700.0,13.9012,13.906,13.8869,13.8917,49700.0
2012-01-24 10:40:00,29.0,29.01,28.98,28.98,53100.0,13.8917,13.8965,13.8821,13.8821,53100.0
2012-01-24 10:45:00,28.99,29.03,28.98,29.02,33900.0,13.8869,13.906,13.8821,13.9012,33900.0
2012-01-24 10:50:00,29.02,29.04,28.98,29.01,55900.0,13.9012,13.9108,13.8821,13.8965,55900.0
2012-01-24 10:55:00,29.01,29.01,28.99,29.0,56300.0,13.8965,13.8965,13.8869,13.8917,56300.0
2012-01-24 11:00:00,29.0,29.0,28.99,29.0,120000.0,13.8917,13.8917,13.8869,13.8917,120000.0
2012-01-24 11:05:00,29.0,29.02,28.99,29.01,104400.0,13.8917,13.9012,13.8869,13.8965,104400.0
2012-01-24 11:10:00,29.0,29.07,29.0,29.05,33200.0,13.8917,13.9252,13.8917,13.9156,33200.0
2012-01-24 11:15:00,29.05,29.05,28.99,29.0,26400.0,13.9156,13.9156,13.8869,13.8917,26400.0
2012-01-24 11:20:00,29.0,29.06,28.99,29.03,48600.0,13.8917,13.9204,13.8869,13.906,48600.0
2012-01-24 11:25:00,29.03,29.07,29.02,29.06,34200.0,13.906,13.9252,13.9012,13.9204,34200.0
2012-01-24 11:30:00,29.07,29.07,29.0,29.0,35000.0,13.9252,13.9252,13.8917,13.8917,35000.0
2012-01-24 11:35:00,29.0,29.01,28.98,29.0,52100.0,13.8917,13.8965,13.8821,13.8917,52100.0
2012-01-24 11:40:00,29.0,29.05,28.98,29.05,56500.0,13.8917,13.9156,13.8821,13.9156,56500.0
2012-01-24 11:45:00,29.05,29.06,29.03,29.03,112700.0,13.9156,13.9204,13.906,13.906,112700.0
2012-01-24 11:50:00,29.02,29.02,28.98,28.99,36200.0,13.9012,13.9012,13.8821,13.8869,36200.0
2012-01-24 11:55:00,29.0,29.01,28.99,29.01,43800.0,13.8917,13.8965,13.8869,13.8965,43800.0
2012-01-24 12:00:00,29.01,29.03,29.0,29.01,31700.0,13.8965,13.906,13.8917,13.8965,31700.0
2012-01-24 12:05:00,29.03,29.06,29.03,29.04,50200.0,13.906,13.9204,13.906,13.9108,50200.0
2012-01-24 12:10:00,29.04,29.06,29.03,29.05,77600.0,13.9108,13.9204,13.906,13.9156,77600.0
2012-01-24 12:15:00,29.05,29.06,29.03,29.05,82900.0,13.9156,13.9204,13.906,13.9156,82900.0
2012-01-24 12:20:00,29.05,29.09,29.05,29.07,100800.0,13.9156,13.9348,13.9156,13.9252,100800.0
2012-01-24 12:25:00,29.08,29.08,29.05,29.05,33200.0,13.93,13.93,13.9156,13.9156,33200.0
2012-01-24 12:30:00,29.05,29.1,29.05,29.09,28000.0,13.9156,13.9396,13.9156,13.9348,28000.0
2012-01-24 12:35:00,29.09,29.09,29.05,29.05,9900.0,13.9348,13.9348,13.9156,13.9156,9900.0
2012-01-24 12:40:00,29.05,29.08,29.05,29.06,17200.0,13.9156,13.93,13.9156,13.9204,17200.0
2012-01-24 12:45:00,29.05,29.06,29.04,29.05,27000.0,13.9156,13.9204,13.9108,13.9156,27000.0
2012-01-24 12:50:00,29.05,29.05,29.04,29.04,10500.0,13.9156,13.9156,13.9108,13.9108,10500.0
2012-01-24 12:55:00,29.04,29.04,29.02,29.03,16700.0,13.9108,13.9108,13.9012,13.906,16700.0
2012-01-24 13:00:00,29.03,29.05,29.02,29.03,47600.0,13.906,13.9156,13.9012,13.906,47600.0
2012-01-24 13:05:00,29.03,29.04,29.03,29.03,17800.0,13.906,13.9108,13.906,13.906,17800.0
2012-01-24 13:10:00,29.03,29.06,29.01,29.05,92300.0,13.906,13.9204,13.8965,13.9156,92300.0
2012-01-24 13:15:00,29.06,29.06,29.02,29.03,22200.0,13.9204,13.9204,13.9012,13.906,22200.0
2012-01-24 13:20:00,29.03,29.03,28.99,29.0,23200.0,13.906,13.906,13.8869,13.8917,23200.0
2012-01-24 13:25:00,29.0,29.04,28.99,29.01,38200.0,13.8917,13.9108,13.8869,13.8965,38200.0
2012-01-24 13:30:00,29.01,29.02,29.0,29.0,10700.0,13.8965,13.9012,13.8917,13.8917,10700.0
2012-01-24 13:35:00,29.0,29.01,28.98,29.0,67500.0,13.8917,13.8965,13.8821,13.8917,67500.0
2012-01-24 13:40:00,29.0,29.0,28.99,29.0,55800.0,13.8917,13.8917,13.8869,13.8917,55800.0
2012-01-24 13:45:00,28.99,29.03,28.99,29.02,51000.0,13.8869,13.906,13.8869,13.9012,51000.0
2012-01-24 13:50:00,29.02,29.03,28.99,28.99,20900.0,13.9012,13.906,13.8869,13.8869,20900.0
2012-01-24 13:55:00,29.0,29.04,28.99,29.03,43400.0,13.8917,13.9108,13.8869,13.906,43400.0
2012-01-24 14:00:00,29.03,29.06,29.03,29.04,21300.0,13.906,13.9204,13.906,13.9108,21300.0
2012-01-24 14:05:00,29.05,29.05,29.01,29.01,17900.0,13.9156,13.9156,13.8965,13.8965,17900.0
2012-01-24 14:10:00,29.01,29.01,28.99,29.0,37900.0,13.8965,13.8965,13.8869,13.8917,37900.0
2012-01-24 14:15:00,29.0,29.04,29.0,29.04,30200.0,13.8917,13.9108,13.8917,13.9108,30200.0
2012-01-24 14:20:00,29.03,29.04,28.99,29.01,32600.0,13.906,13.9108,13.8869,13.8965,32600.0
2012-01-24 14:25:00,29.01,29.02,28.99,29.01,14000.0,13.8965,13.9012,13.8869,13.8965,14000.0
2012-01-24 14:30:00,29.01,29.01,28.99,28.99,39400.0,13.8965,13.8965,13.8869,13.8869,39400.0
2012-01-24 14:35:00,28.99,29.02,28.99,29.0,22900.0,13.8869,13.9012,13.8869,13.8917,22900.0
2012-01-24 14:40:00,29.01,29.03,28.99,29.0,23100.0,13.8965,13.906,13.8869,13.8917,23100.0
2012-01-24 14:45:00,28.99,29.01,28.99,29.0,43700.0,13.8869,13.8965,13.8869,13.8917,43700.0
2012-01-24 14:50:00,29.01,29.01,28.99,29.0,24200.0,13.8965,13.8965,13.8869,13.8917,24200.0
2012-01-24 14:55:00,29.0,29.05,28.99,29.03,53000.0,13.8917,13.9156,13.8869,13.906,53000.0
2012-01-24 15:00:00,29.03,29.05,29.01,29.01,39500.0,13.906,13.9156,13.8965,13.8965,39500.0
2012-01-24 15:05:00,29.01,29.04,28.99,29.04,30900.0,13.8965,13.9108,13.8869,13.9108,30900.0
2012-01-24 15:10:00,29.04,29.07,29.02,29.07,43700.0,13.9108,13.9252,13.9012,13.9252,43700.0
2012-01-24 15:15:00,29.07,29.1,29.04,29.08,99900.0,13.9252,13.9396,13.9108,13.93,99900.0
2012-01-24 15:20:00,29.09,29.1,29.08,29.08,42300.0,13.9348,13.9396,13.93,13.93,42300.0
2012-01-24 15:25:00,29.09,29.09,29.06,29.07,24500.0,13.9348,13.9348,13.9204,13.9252,24500.0
2012-01-24 15:30:00,29.06,29.09,29.06,29.09,52600.0,13.9204,13.9348,13.9204,13.9348,52600.0
2012-01-24 15:35:00,29.09,29.1,29.06,29.06,54900.0,13.9348,13.9396,13.9204,13.9204,54900.0
2012-01-24 15:40:00,29.06,29.06,29.01,29.02,57400.0,13.9204,13.9204,13.8965,13.9012,57400.0
2012-01-24 15:45:00,29.03,29.08,29.03,29.05,130800.0,13.906,13.93,13.906,13.9156,130800.0
2012-01-24 15:50:00,29.05,29.08,29.03,29.05,136800.0,13.9156,13.93,13.906,13.9156,136800.0
2012-01-24 15:55:00,29.05,29.07,29.02,29.06,271200.0,13.9156,13.9252,13.9012,13.9204,271200.0
2012-01-25 09:30:00,29.03,29.03,28.75,28.75,63000.0,13.906,13.906,13.7719,13.7719,63000.0
2012-01-25 09:35:00,28.77,28.86,28.66,28.68,50500.0,13.7815,13.8246,13.7288,13.7384,50500.0
2012-01-25 09:40:00,28.68,28.81,28.67,28.81,72200.0,13.7384,13.8006,13.7336,13.8006,72200.0
2012-01-25 09:45:00,28.81,28.84,28.79,28.81,169600.0,13.8006,13.815,13.7911,13.8006,169600.0
2012-01-25 09:50:00,28.82,28.9,28.79,28.81,77500.0,13.8054,13.8438,13.7911,13.8006,77500.0
2012-01-25 09:55:00,28.8,28.82,28.79,28.8,118300.0,13.7959,13.8054,13.7911,13.7959,118300.0
2012-01-25 10:00:00,28.79,28.9,28.79,28.82,80600.0,13.7911,13.8438,13.7911,13.8054,80600.0
2012-01-25 10:05:00,28.82,28.87,28.81,28.84,48100.0,13.8054,13.8294,13.8006,13.815,48100.0
2012-01-25 10:10:00,28.84,28.85,28.81,28.84,36000.0,13.815,13.8198,13.8006,13.815,36000.0
2012-01-25 10:15:00,28.84,28.85,28.81,28.84,35100.0,13.815,13.8198,13.8006,13.815,35100.0
2012-01-25 10:20:00,28.84,28.85,28.8,28.81,60400.0,13.815,13.8198,13.7959,13.8006,60400.0
2012-01-25 10:25:00,28.81,28.83,28.8,28.8,34100.0,13.8006,13.8102,13.7959,13.7959,34100.0
2012-01-25 10:30:00,28.81,28.85,28.8,28.82,84200.0,13.8006,13.8198,13.7959,13.8054,84200.0
2012-01-25 10:35:00,28.81,28.87,28.8,28.87,40400.0,13.8006,13.8294,13.7959,13.8294,40400.0
2012-01-25 10:40:00,28.87,28.89,28.85,28.89,29200.0,13.8294,13.839,13.8198,13.839,29200.0
2012-01-25 10:45:00,28.89,28.89,28.83,28.86,168300.0,13.839,13.839,13.8102,13.8246,168300.0
2012-01-25 10:50:00,28.86,28.87,28.82,28.84,38800.0,13.8246,13.8294,13.8054,13.815,38800.0
2012-01-25 10:55:00,28.84,28.88,28.83,28.87,39400.0,13.815,13.8342,13.8102,13.8294,39400.0
2012-01-25 11:00:00,28.87,28.88,28.85,28.85,14100.0,13.8294,13.8342,13.8198,13.8198,14100.0
2012-01-25 11:05:00,28.85,28.87,28.81,28.82,61600.0,13.8198,13.8294,13.8006,13.8054,61600.0
2012-01-25 11:10:00,28.82,28.84,28.81,28.82,65800.0,13.8054,13.815,13.8006,13.8054,65800.0
2012-01-25 11:15:00,28.82,28.82,28.81,28.81,117300.0,13.8054,13.8054,13.8006,13.8006,117300.0
2012-01-25 11:20:00,28.82,28.84,28.8,28.83,171300.0,13.8054,13.815,13.7959,13.8102,171300.0
2012-01-25 11:25:00,28.83,28.84,28.81,28.83,49600.0,13.8102,13.815,13.8006,13.8102,49600.0
2012-01-25 11:30:00,28.83,28.84,28.8,28.84,55800.0,13.8102,13.815,13.7959,13.815,55800.0
2012-01-25 11:35:00,28.84,28.87,28.79,28.8,91100.0,13.815,13.8294,13.7911,13.7959,91100.0
2012-01-25 11:40:00,28.8,28.82,28.79,28.81,94400.0,13.7959,13.8054,13.7911,13.8006,94400.0
2012-01-25 11:45:00,28.81,28.82,28.78,28.8,74300.0,13.8006,13.8054,13.7863,13.7959,74300.0
2012-01-25 11:50:00,28.8,28.8,28.79,28.79,26300.0,13.7959,13.7959,13.7911,13.7911,26300.0
2012-01-25 11:55:00,28.79,28.81,28.78,28.81,36600.0,13.7911,13.8006,13.7863,13.8006,36600.0
2012-01-25 12:00:00,28.81,28.81,28.79,28.79,48700.0,13.8006,13.8006,13.7911,13.7911,48700.0
2012-01-25 12:05:00,28.8,28.82,28.78,28.79,82500.0,13.7959,13.8054,13.7863,13.7911,82500.0
2012-01-25 12:10:00,28.79,28.82,28.78,28.79,91500.0,13.7911,13.8054,13.7863,13.7911,91500.0
2012-01-25 12:15:00,28.79,28.8,28.78,28.78,41000.0,13.7911,13.7959,13.7863,13.7863,41000.0
2012-01-25 12:20:00,28.78,28.81,28.78,28.78,41300.0,13.7863,13.8006,13.7863,13.7863,41300.0
2012-01-25 12:25:00,28.78,28.92,28.78,28.8,171700.0,13.7863,13.8533,13.7863,13.7959,171700.0
2012-01-25 12:30:00,28.81,28.9,28.77,28.82,223300.0,13.8006,13.8438,13.7815,13.8054,223300.0
2012-01-25 12:35:00,28.82,28.92,28.79,28.9,125300.0,13.8054,13.8533,13.7911,13.8438,125300.0
2012-01-25 12:40:00,28.9,28.91,28.82,28.84,47300.0,13.8438,13.8485,13.8054,13.815,47300.0
2012-01-25 12:45:00,28.84,28.92,28.83,28.92,21300.0,13.815,13.8533,13.8102,13.8533,21300.0
2012-01-25 12:50:00,28.91,28.97,28.86,28.94,34300.0,13.8485,13.8773,13.8246,13.8629,34300.0
2012-01-25 12:55:00,28.95,28.99,28.91,28.97,54100.0,13.8677,13.8869,13.8485,13.8773,54100.0
2012-01-25 13:00:00,28.97,29.1,28.97,29.06,83700.0,13.8773,13.9396,13.8773,13.9204,83700.0
2012-01-25 13:05:00,29.06,29.16,29.04,29.13,56000.0,13.9204,13.9683,13.9108,13.9539,56000.0
2012-01-25 13:10:00,29.13,29.14,29.06,29.11,23600.0,13.9539,13.9587,13.9204,13.9444,23600.0
2012-01-25 13:15:00,29.12,29.23,29.12,29.18,41400.0,13.9491,14.0018,13.9491,13.9779,41400.0
2012-01-25 13:20:00,29.18,29.2,29.13,29.14,44100.0,13.9779,13.9875,13.9539,13.9587,44100.0
2012-01-25 13:25:00,29.13,29.13,29.1,29.11,37100.0,13.9539,13.9539,13.9396,13.9444,37100.0
2012-01-25 13:30:00,29.11,29.12,29.08,29.12,85100.0,13.9444,13.9491,13.93,13.9491,85100.0
2012-01-25 13:35:00,29.12,29.15,29.1,29.14,47000.0,13.9491,13.9635,13.9396,13.9587,47000.0
2012-01-25 13:40:00,29.15,29.18,29.14,29.17,47600.0,13.9635,13.9779,13.9587,13.9731,47600.0
2012-01-25 13:45:00,29.17,29.18,29.14,29.14,52800.0,13.9731,13.9779,13.9587,13.9587,52800.0
2012-01-25 13:50:00,29.14,29.17,29.14,29.17,50900.0,13.9587,13.9731,13.9587,13.9731,50900.0
2012-01-25 13:55:00,29.16,29.21,29.14,29.2,39300.0,13.9683,13.9923,13.9587,13.9875,39300.0
2012-01-25 14:00:00,29.19,29.22,29.14,29.14,61700.0,13.9827,13.997,13.9587,13.9587,61700.0
2012-01-25 14:05:00,29.14,29.14,29.06,29.1,86500.0,13.9587,13.9587,13.9204,13.9396,86500.0
2012-01-25 14:10:00,29.1,29.15,29.08,29.13,153900.0,13.9396,13.9635,13.93,13.9539,153900.0
2012-01-25 14:15:00,29.13,29.15,29.1,29.15,108200.0,13.9539,13.9635,13.9396,13.9635,108200.0
2012-01-25 14:20:00,29.15,29.17,29.06,29.11,72100.0,13.9635,13.9731,13.9204,13.9444,72100.0
2012-01-25 14:25:00,29.11,29.12,29.09,29.09,38300.0,13.9444,13.9491,13.9348,13.9348,38300.0
2012-01-25 14:30:00,29.09,29.16,29.09,29.15,69700.0,13.9348,13.9683,13.9348,13.9635,69700.0
2012-01-25 14:35:00,29.15,29.19,29.15,29.19,51000.0,13.9635,13.9827,13.9635,13.9827,51000.0
2012-01-25 14:40:00,29.2,29.24,29.16,29.23,67100.0,13.9875,14.0066,13.9683,14.0018,67100.0
2012-01-25 14:45:00,29.22,29.28,29.22,29.27,98600.0,13.997,14.0258,13.997,14.021,98600.0
2012-01-25 14:50:00,29.27,29.28,29.23,29.25,98500.0,14.021,14.0258,14.0018,14.0114,98500.0
2012-01-25 14:55:00,29.25,29.26,29.21,29.25,68000.0,14.0114,14.0162,13.9923,14.0114,68000.0
2012-01-25 15:00:00,29.25,29.3,29.24,29.28,88600.0,14.0114,14.0354,14.0066,14.0258,88600.0
2012-01-25 15:05:00,29.27,29.32,29.25,29.32,57500.0,14.021,14.0449,14.0114,14.0449,57500.0
2012-01-25 15:10:00,29.31,29.33,29.3,29.32,49000.0,14.0402,14.0497,14.0354,14.0449,49000.0
2012-01-25 15:15:00,29.32,29.36,29.31,29.36,25300.0,14.0449,14.0641,14.0402,14.0641,25300.0
2012-01-25 15:20:00,29.36,29.46,29.35,29.39,114300.0,14.0641,14.112,14.0593,14.0785,114300.0
2012-01-25 15:25:00,29.39,29.43,29.34,29.41,334100.0,14.0785,14.0976,14.0545,14.0881,334100.0
2012-01-25 15:30:00,29.4,29.47,29.38,29.39,168100.0,14.0833,14.1168,14.0737,14.0785,168100.0
2012-01-25 15:35:00,29.39,29.41,29.37,29.4,96100.0,14.0785,14.0881,14.0689,14.0833,96100.0
2012-01-25 15:40:00,29.39,29.42,29.37,29.38,130200.0,14.0785,14.0928,14.0689,14.0737,130200.0
2012-01-25 15:45:00,29.38,29.47,29.38,29.47,204700.0,14.0737,14.1168,14.0737,14.1168,204700.0
2012-01-25 15:50:00,29.46,29.47,29.38,29.39,162700.0,14.112,14.1168,14.0737,14.0785,162700.0
2012-01-25 15:55:00,29.39,29.44,29.38,29.39,400700.0,14.0785,14.1024,14.0737,14.0785,400700.0
2012-01-26 09:30:00,29.63,29.68,29.44,29.49,84800.0,14.1934,14.2174,14.1024,14.1264,84800.0
2012-01-26 09:35:00,29.5,29.59,29.5,29.58,29300.0,14.1312,14.1743,14.1312,14.1695,29300.0
2012-01-26 09:40:00,29.57,29.6,29.5,29.55,40200.0,14.1647,14.1791,14.1312,14.1551,40200.0
2012-01-26 09:45:00,29.55,29.56,29.44,29.54,52800.0,14.1551,14.1599,14.1024,14.1503,52800.0
2012-01-26 09:50:00,29.54,29.56,29.48,29.48,73500.0,14.1503,14.1599,14.1216,14.1216,73500.0
2012-01-26 09:55:00,29.49,29.51,29.45,29.47,85400.0,14.1264,14.136,14.1072,14.1168,85400.0
2012-01-26 10:00:00,29.46,29.48,29.39,29.43,88400.0,14.112,14.1216,14.0785,14.0976,88400.0
2012-01-26 10:05:00,29.43,29.43,29.31,29.32,91400.0,14.0976,14.0976,14.0402,14.0449,91400.0
2012-01-26 10:10:00,29.32,29.33,29.23,29.23,66200.0,14.0449,14.0497,14.0018,14.0018,66200.0
2012-01-26 10:15:00,29.23,29.32,29.19,29.24,217900.0,14.0018,14.0449,13.9827,14.0066,217900.0
2012-01-26 10:20:00,29.24,29.32,29.24,29.3,119900.0,14.0066,14.0449,14.0066,14.0354,119900.0
2012-01-26 10:25:00,29.31,29.33,29.25,29.29,88100.0,14.0402,14.0497,14.0114,14.0306,88100.0
2012-01-26 10:30:00,29.29,29.33,29.28,29.29,61300.0,14.0306,14.0497,14.0258,14.0306,61300.0
2012-01-26 10:35:00,29.29,29.31,29.26,29.31,69200.0,14.0306,14.0402,14.0162,14.0402,69200.0
2012-01-26 10:40:00,29.3,29.34,29.26,29.28,50500.0,14.0354,14.0545,14.0162,14.0258,50500.0
2012-01-26 10:45:00,29.28,29.33,29.23,29.23,92800.0,14.0258,14.0497,14.0018,14.0018,92800.0
2012-01-26 10:50:00,29.23,29.25,29.21,29.24,21700.0,14.0018,14.0114,13.9923,14.0066,21700.0
2012-01-26 10:55:00,29.25,29.29,29.21,29.24,68700.0,14.0114,14.0306,13.9923,14.0066,68700.0
2012-01-26 11:00:00,29.23,29.25,29.2,29.21,81400.0,14.0018,14.0114,13.9875,13.9923,81400.0
2012-01-26 11:05:00,29.22,29.24,29.14,29.14,101400.0,13.997,14.0066,13.9587,13.9587,101400.0
2012-01-26 11:10:00,29.15,29.16,29.08,29.12,202800.0,13.9635,13.9683,13.93,13.9491,202800.0
2012-01-26 11:15:00,29.12,29.21,29.12,29.18,65100.0,13.9491,13.9923,13.9491,13.9779,65100.0
2012-01-26 11:20:00,29.18,29.19,29.15,29.16,55700.0,13.9779,13.9827,13.9635,13.9683,55700.0
2012-01-26 11:25:00,29.15,29.16,29.08,29.13,109200.0,13.9635,13.9683,13.93,13.9539,109200.0
2012-01-26 11:30:00,29.12,29.17,29.12,29.16,42000.0,13.9491,13.9731,13.9491,13.9683,42000.0
2012-01-26 11:35:00,29.15,29.15,29.11,29.11,28900.0,13.9635,13.9635,13.9444,13.9444,28900.0
2012-01-26 11:40:00,29.11,29.15,29.11,29.14,40500.0,13.9444,13.9635,13.9444,13.9587,40500.0
2012-01-26 11:45:00,29.14,29.15,29.14,29.15,33800.0,13.9587,13.9635,13.9587,13.9635,33800.0
2012-01-26 11:50:00,29.14,29.21,29.14,29.15,82400.0,13.9587,13.9923,13.9587,13.9635,82400.0
2012-01-26 11:55:00,29.15,29.16,29.1,29.1,36300.0,13.9635,13.9683,13.9396,13.9396,36300.0
2012-01-26 12:00:00,29.1,29.11,29.08,29.1,35000.0,13.9396,13.9444,13.93,13.9396,35000.0
2012-01-26 12:05:00,29.09,29.11,29.06,29.07,41700.0,13.9348,13.9444,13.9204,13.9252,41700.0
2012-01-26 12:10:00,29.07,29.1,29.05,29.09,44700.0,13.9252,13.9396,13.9156,13.9348,44700.0
2012-01-26 12:15:00,29.07,29.08,29.02,29.03,40100.0,13.9252,13.93,13.9012,13.906,40100.0
2012-01-26 12:20:00,29.03,29.07,29.01,29.05,32400.0,13.906,13.9252,13.8965,13.9156,32400.0
2012-01-26 12:25:00,29.06,29.07,29.03,29.04,24200.0,13.9204,13.9252,13.906,13.9108,24200.0
2012-01-26 12:30:00,29.04,29.06,29.01,29.01,36300.0,13.9108,13.9204,13.8965,13.8965,36300.0
2012-01-26 12:35:00,29.02,29.02,29.0,29.0,14800.0,13.9012,13.9012,13.8917,13.8917,14800.0
2012-01-26 12:40:00,29.01,29.02,29.0,29.01,21000.0,13.8965,13.9012,13.8917,13.8965,21000.0
2012-01-26 12:45:00,29.02,29.04,29.0,29.04,42000.0,13.9012,13.9108,13.8917,13.9108,42000.0
2012-01-26 12:50:00,29.04,29.08,29.03,29.05,22400.0,13.9108,13.93,13.906,13.9156,22400.0
2012-01-26 12:55:00,29.05,29.11,29.05,29.11,34900.0,13.9156,13.9444,13.9156,13.9444,34900.0
2012-01-26 13:00:00,29.11,29.11,29.09,29.1,21500.0,13.9444,13.9444,13.9348,13.9396,21500.0
2012-01-26 13:05:00,29.1,29.1,29.09,29.1,18300.0,13.9396,13.9396,13.9348,13.9396,18300.0
2012-01-26 13:10:00,29.09,29.16,29.09,29.16,57600.0,13.9348,13.9683,13.9348,13.9683,57600.0
2012-01-26 13:15:00,29.16,29.22,29.13,29.13,72100.0,13.9683,13.997,13.9539,13.9539,72100.0
2012-01-26 13:20:00,29.13,29.14,29.11,29.11,20000.0,13.9539,13.9587,13.9444,13.9444,20000.0
2012-01-26 13:25:00,29.11,29.12,29.08,29.08,17300.0,13.9444,13.9491,13.93,13.93,17300.0
2012-01-26 13:30:00,29.09,29.11,29.09,29.1,28100.0,13.9348,13.9444,13.9348,13.9396,28100.0
2012-01-26 13:35:00,29.1,29.1,29.02,29.04,45300.0,13.9396,13.9396,13.9012,13.9108,45300.0
2012-01-26 13:40:00,29.03,29.05,29.01,29.03,38200.0,13.906,13.9156,13.8965,13.906,38200.0
2012-01-26 13:45:00,29.04,29.05,29.01,29.04,52600.0,13.9108,13.9156,13.8965,13.9108,52600.0
2012-01-26 13:50:00,29.04,29.04,29.01,29.03,75500.0,13.9108,13.9108,13.8965,13.906,75500.0
2012-01-26 13:55:00,29.03,29.08,29.03,29.07,152300.0,13.906,13.93,13.906,13.9252,152300.0
2012-01-26 14:00:00,29.06,29.07,29.01,29.01,44100.0,13.9204,13.9252,13.8965,13.8965,44100.0
2012-01-26 14:05:00,29.01,29.02,28.96,28.98,87400.0,13.8965,13.9012,13.8725,13.8821,87400.0
2012-01-26 14:10:00,28.98,28.99,28.95,28.95,80200.0,13.8821,13.8869,13.8677,13.8677,80200.0
2012-01-26 14:15:00,28.95,28.98,28.94,28.96,76800.0,13.8677,13.8821,13.8629,13.8725,76800.0
2012-01-26 14:20:00,28.95,28.95,28.86,28.88,131800.0,13.8677,13.8677,13.8246,13.8342,131800.0
2012-01-26 14:25:00,28.88,28.95,28.87,28.91,47200.0,13.8342,13.8677,13.8294,13.8485,47200.0
2012-01-26 14:30:00,28.92,28.95,28.89,28.95,30900.0,13.8533,13.8677,13.839,13.8677,30900.0
2012-01-26 14:35:00,28.95,28.97,28.94,28.94,79000.0,13.8677,13.8773,13.8629,13.8629,79000.0
2012-01-26 14:40:00,28.95,28.95,28.9,28.9,94600.0,13.8677,13.8677,13.8438,13.8438,94600.0
2012-01-26 14:45:00,28.9,29.01,28.9,28.98,67600.0,13.8438,13.8965,13.8438,13.8821,67600.0
2012-01-26 14:50:00,28.97,29.0,28.93,29.0,88200.0,13.8773,13.8917,13.8581,13.8917,88200.0
2012-01-26 14:55:00,28.99,29.01,28.95,28.95,52900.0,13.8869,13.8965,13.8677,13.8677,52900.0
2012-01-26 15:00:00,28.95,28.96,28.89,28.91,60300.0,13.8677,13.8725,13.839,13.8485,60300.0
2012-01-26 15:05:00,28.91,28.93,28.85,28.89,61000.0,13.8485,13.8581,13.8198,13.839,61000.0
2012-01-26 15:10:00,28.9,28.9,28.85,28.85,136900.0,13.8438,13.8438,13.8198,13.8198,136900.0
2012-01-26 15:15:00,28.85,28.86,28.8,28.84,103200.0,13.8198,13.8246,13.7959,13.815,103200.0
2012-01-26 15:20:00,28.84,28.85,28.77,28.77,72700.0,13.815,13.8198,13.7815,13.7815,72700.0
2012-01-26 15:25:00,28.77,28.79,28.68,28.68,208100.0,13.7815,13.7911,13.7384,13.7384,208100.0
2012-01-26 15:30:00,28.69,28.83,28.68,28.83,134300.0,13.7432,13.8102,13.7384,13.8102,134300.0
2012-01-26 15:35:00,28.82,28.83,28.8,28.83,90200.0,13.8054,13.8102,13.7959,13.8102,90200.0
2012-01-26 15:40:00,28.83,28.86,28.79,28.83,275200.0,13.8102,13.8246,13.7911,13.8102,275200.0
2012-01-26 15:45:00,28.83,28.86,28.78,28.84,315700.0,13.8102,13.8246,13.7863,13.815,315700.0
2012-01-26 15:50:00,28.85,28.86,28.75,28.8,249700.0,13.8198,13.8246,13.7719,13.7959,249700.0
2012-01-26 15:55:00,28.8,28.86,28.8,28.86,419500.0,13.7959,13.8246,13.7959,13.8246,419500.0
2012-01-27 09:30:00,28.76,28.82,28.2,28.3,427800.0,13.7767,13.8054,13.5084,13.5563,427800.0
2012-01-27 09:35:00,28.36,28.62,28.35,28.47,116600.0,13.5851,13.7096,13.5803,13.6378,116600.0
2012-01-27 09:40:00,28.47,28.59,28.47,28.55,94800.0,13.6378,13.6953,13.6378,13.6761,94800.0
2012-01-27 09:45:00,28.56,28.63,28.44,28.45,147000.0,13.6809,13.7144,13.6234,13.6282,147000.0
2012-01-27 09:50:00,28.46,28.53,28.44,28.51,97700.0,13.633,13.6665,13.6234,13.6569,97700.0
2012-01-27 09:55:00,28.51,28.53,28.45,28.46,124400.0,13.6569,13.6665,13.6282,13.633,124400.0
2012-01-27 10:00:00,28.47,28.51,28.4,28.48,108500.0,13.6378,13.6569,13.6042,13.6426,108500.0
2012-01-27 10:05:00,28.48,28.48,28.37,28.4,185700.0,13.6426,13.6426,13.5899,13.6042,185700.0
2012-01-27 10:10:00,28.41,28.43,28.34,28.43,134100.0,13.609,13.6186,13.5755,13.6186,134100.0
2012-01-27 10:15:00,28.44,28.47,28.37,28.37,81800.0,13.6234,13.6378,13.5899,13.5899,81800.0
2012-01-27 10:20:00,28.36,28.43,28.35,28.41,142200.0,13.5851,13.6186,13.5803,13.609,142200.0
2012-01-27 10:25:00,28.43,28.49,28.39,28.48,110500.0,13.6186,13.6474,13.5995,13.6426,110500.0
2012-01-27 10:30:00,28.49,28.54,28.42,28.44,124500.0,13.6474,13.6713,13.6138,13.6234,124500.0
2012-01-27 10:35:00,28.43,28.48,28.4,28.45,60800.0,13.6186,13.6426,13.6042,13.6282,60800.0
2012-01-27 10:40:00,28.44,28.47,28.42,28.46,44200.0,13.6234,13.6378,13.6138,13.633,44200.0
2012-01-27 10:45:00,28.46,28.46,28.41,28.44,27600.0,13.633,13.633,13.609,13.6234,27600.0
2012-01-27 10:50:00,28.45,28.47,28.41,28.42,23000.0,13.6282,13.6378,13.609,13.6138,23000.0
2012-01-27 10:55:00,28.44,28.44,28.37,28.43,22600.0,13.6234,13.6234,13.5899,13.6186,22600.0
2012-01-27 11:00:00,28.44,28.46,28.4,28.43,38500.0,13.6234,13.633,13.6042,13.6186,38500.0
2012-01-27 11:05:00,28.44,28.46,28.41,28.44,41700.0,13.6234,13.633,13.609,13.6234,41700.0
2012-01-27 11:10:00,28.45,28.46,28.41,28.42,101500.0,13.6282,13.633,13.609,13.6138,101500.0
2012-01-27 11:15:00,28.43,28.49,28.42,28.48,77400.0,13.6186,13.6474,13.6138,13.6426,77400.0
2012-01-27 11:20:00,28.49,28.52,28.47,28.49,42600.0,13.6474,13.6617,13.6378,13.6474,42600.0
2012-01-27 11:25:00,28.5,28.56,28.5,28.55,53300.0,13.6521,13.6809,13.6521,13.6761,53300.0
2012-01-27 11:30:00,28.55,28.56,28.49,28.49,64900.0,13.6761,13.6809,13.6474,13.6474,64900.0
2012-01-27 11:35:00,28.5,28.53,28.47,28.51,63900.0,13.6521,13.6665,13.6378,13.6569,63900.0
2012-01-27 11:40:00,28.52,28.55,28.47,28.47,38800.0,13.6617,13.6761,13.6378,13.6378,38800.0
2012-01-27 11:45:00,28.47,28.51,28.46,28.47,59000.0,13.6378,13.6569,13.633,13.6378,59000.0
2012-01-27 11:50:00,28.47,28.49,28.45,28.47,78800.0,13.6378,13.6474,13.6282,13.6378,78800.0
2012-01-27 11:55:00,28.48,28.53,28.47,28.48,51100.0,13.6426,13.6665,13.6378,13.6426,51100.0
2012-01-27 12:00:00,28.48,28.54,28.45,28.48,92500.0,13.6426,13.6713,13.6282,13.6426,92500.0
2012-01-27 12:05:00,28.47,28.5,28.4,28.43,166100.0,13.6378,13.6521,13.6042,13.6186,166100.0
2012-01-27 12:10:00,28.45,28.47,28.41,28.46,70400.0,13.6282,13.6378,13.609,13.633,70400.0
2012-01-27 12:15:00,28.45,28.48,28.41,28.47,47100.0,13.6282,13.6426,13.609,13.6378,47100.0
2012-01-27 12:20:00,28.46,28.47,28.45,28.45,16400.0,13.633,13.6378,13.6282,13.6282,16400.0
2012-01-27 12:25:00,28.46,28.51,28.45,28.51,26000.0,13.633,13.6569,13.6282,13.6569,26000.0
2012-01-27 12:30:00,28.5,28.58,28.49,28.55,71300.0,13.6521,13.6905,13.6474,13.6761,71300.0
2012-01-27 12:35:00,28.55,28.6,28.55,28.56,14800.0,13.6761,13.7001,13.6761,13.6809,14800.0
2012-01-27 12:40:00,28.57,28.59,28.55,28.56,21900.0,13.6857,13.6953,13.6761,13.6809,21900.0
2012-01-27 12:45:00,28.56,28.59,28.54,28.56,38500.0,13.6809,13.6953,13.6713,13.6809,38500.0
2012-01-27 12:50:00,28.57,28.57,28.51,28.53,39200.0,13.6857,13.6857,13.6569,13.6665,39200.0
2012-01-27 12:55:00,28.54,28.59,28.5,28.51,45100.0,13.6713,13.6953,13.6521,13.6569,45100.0
2012-01-27 13:00:00,28.52,28.59,28.51,28.57,31600.0,13.6617,13.6953,13.6569,13.6857,31600.0
2012-01-27 13:05:00,28.56,28.56,28.53,28.55,49100.0,13.6809,13.6809,13.6665,13.6761,49100.0
2012-01-27 13:10:00,28.55,28.55,28.46,28.47,74800.0,13.6761,13.6761,13.633,13.6378,74800.0
2012-01-27 13:15:00,28.46,28.5,28.46,28.47,170300.0,13.633,13.6521,13.633,13.6378,170300.0
2012-01-27 13:20:00,28.47,28.47,28.41,28.43,42100.0,13.6378,13.6378,13.609,13.6186,42100.0
2012-01-27 13:25:00,28.44,28.46,28.42,28.44,43600.0,13.6234,13.633,13.6138,13.6234,43600.0
2012-01-27 13:30:00,28.45,28.49,28.44,28.45,97400.0,13.6282,13.6474,13.6234,13.6282,97400.0
2012-01-27 13:35:00,28.46,28.46,28.43,28.45,59500.0,13.633,13.633,13.6186,13.6282,59500.0
2012-01-27 13:40:00,28.46,28.46,28.45,28.45,18600.0,13.633,13.633,13.6282,13.6282,18600.0
2012-01-27 13:45:00,28.46,28.46,28.42,28.43,62700.0,13.633,13.633,13.6138,13.6186,62700.0
2012-01-27 13:50:00,28.43,28.46,28.42,28.45,18200.0,13.6186,13.633,13.6138,13.6282,18200.0
2012-01-27 13:55:00,28.45,28.47,28.44,28.45,29700.0,13.6282,13.6378,13.6234,13.6282,29700.0
2012-01-27 14:00:00,28.46,28.48,28.44,28.47,50100.0,13.633,13.6426,13.6234,13.6378,50100.0
2012-01-27 14:05:00,28.46,28.52,28.46,28.51,36000.0,13.633,13.6617,13.633,13.6569,36000.0
2012-01-27 14:10:00,28.52,28.52,28.51,28.51,10500.0,13.6617,13.6617,13.6569,13.6569,10500.0
2012-01-27 14:15:00,28.51,28.54,28.47,28.52,58300.0,13.6569,13.6713,13.6378,13.6617,58300.0
2012-01-27 14:20:00,28.52,28.54,28.49,28.52,34600.0,13.6617,13.6713,13.6474,13.6617,34600.0
2012-01-27 14:25:00,28.52,28.52,28.47,28.51,59500.0,13.6617,13.6617,13.6378,13.6569,59500.0
2012-01-27 14:30:00,28.51,28.56,28.5,28.54,46900.0,13.6569,13.6809,13.6521,13.6713,46900.0
2012-01-27 14:35:00,28.53,28.59,28.51,28.59,25900.0,13.6665,13.6953,13.6569,13.6953,25900.0
2012-01-27 14:40:00,28.59,28.6,28.55,28.59,32700.0,13.6953,13.7001,13.6761,13.6953,32700.0
2012-01-27 14:45:00,28.58,28.61,28.57,28.6,37500.0,13.6905,13.7048,13.6857,13.7001,37500.0
2012-01-27 14:50:00,28.6,28.62,28.57,28.62,35600.0,13.7001,13.7096,13.6857,13.7096,35600.0
2012-01-27 14:55:00,28.62,28.65,28.61,28.63,47700.0,13.7096,13.724,13.7048,13.7144,47700.0
2012-01-27 15:00:00,28.64,28.64,28.61,28.62,40700.0,13.7192,13.7192,13.7048,13.7096,40700.0
2012-01-27 15:05:00,28.62,28.64,28.59,28.63,37000.0,13.7096,13.7192,13.6953,13.7144,37000.0
2012-01-27 15:10:00,28.62,28.66,28.62,28.65,20400.0,13.7096,13.7288,13.7096,13.724,20400.0
2012-01-27 15:15:00,28.66,28.69,28.64,28.67,87900.0,13.7288,13.7432,13.7192,13.7336,87900.0
2012-01-27 15:20:00,28.67,28.73,28.67,28.67,67700.0,13.7336,13.7623,13.7336,13.7336,67700.0
2012-01-27 15:25:00,28.68,28.72,28.67,28.69,70900.0,13.7384,13.7575,13.7336,13.7432,70900.0
2012-01-27 15:30:00,28.68,28.69,28.61,28.63,74500.0,13.7384,13.7432,13.7048,13.7144,74500.0
2012-01-27 15:35:00,28.62,28.64,28.62,28.63,45000.0,13.7096,13.7192,13.7096,13.7144,45000.0
2012-01-27 15:40:00,28.64,28.64,28.57,28.59,64800.0,13.7192,13.7192,13.6857,13.6953,64800.0
2012-01-27 15:45:00,28.59,28.61,28.56,28.6,107000.0,13.6953,13.7048,13.6809,13.7001,107000.0
2012-01-27 15:50:00,28.6,28.64,28.59,28.61,84900.0,13.7001,13.7192,13.6953,13.7048,84900.0
2012-01-27 15:55:00,28.62,28.62,28.55,28.56,208300.0,13.7096,13.7096,13.6761,13.6809,208300.0
2012-01-30 09:30:00,28.39,28.44,28.18,28.27,131400.0,13.5995,13.6234,13.4989,13.542,131400.0
2012-01-30 09:35:00,28.28,28.28,28.15,28.21,83200.0,13.5468,13.5468,13.4845,13.5132,83200.0
2012-01-30 09:40:00,28.21,28.29,28.2,28.25,39500.0,13.5132,13.5516,13.5084,13.5324,39500.0
2012-01-30 09:45:00,28.25,28.31,28.21,28.3,200800.0,13.5324,13.5611,13.5132,13.5563,200800.0
2012-01-30 09:50:00,28.3,28.3,28.19,28.19,75400.0,13.5563,13.5563,13.5037,13.5037,75400.0
2012-01-30 09:55:00,28.2,28.34,28.19,28.34,43500.0,13.5084,13.5755,13.5037,13.5755,43500.0
2012-01-30 10:00:00,28.34,28.34,28.21,28.21,84800.0,13.5755,13.5755,13.5132,13.5132,84800.0
2012-01-30 10:05:00,28.22,28.24,28.18,28.22,73200.0,13.518,13.5276,13.4989,13.518,73200.0
2012-01-30 10:10:00,28.22,28.23,28.18,28.21,37100.0,13.518,13.5228,13.4989,13.5132,37100.0
2012-01-30 10:15:00,28.21,28.27,28.2,28.26,121400.0,13.5132,13.542,13.5084,13.5372,121400.0
2012-01-30 10:20:00,28.26,28.3,28.24,28.3,70700.0,13.5372,13.5563,13.5276,13.5563,70700.0
2012-01-30 10:25:00,28.29,28.3,28.27,28.27,54300.0,13.5516,13.5563,13.542,13.542,54300.0
2012-01-30 10:30:00,28.27,28.32,28.27,28.3,57600.0,13.542,13.5659,13.542,13.5563,57600.0
2012-01-30 10:35:00,28.29,28.37,28.29,28.34,87700.0,13.5516,13.5899,13.5516,13.5755,87700.0
2012-01-30 10:40:00,28.34,28.34,28.29,28.31,56000.0,13.5755,13.5755,13.5516,13.5611,56000.0
2012-01-30 10:45:00,28.31,28.35,28.3,28.34,85600.0,13.5611,13.5803,13.5563,13.5755,85600.0
2012-01-30 10:50:00,28.35,28.36,28.29,28.3,57100.0,13.5803,13.5851,13.5516,13.5563,57100.0
2012-01-30 10:55:00,28.29,28.32,28.29,28.31,41200.0,13.5516,13.5659,13.5516,13.5611,41200.0
2012-01-30 11:00:00,28.32,28.41,28.32,28.4,169400.0,13.5659,13.609,13.5659,13.6042,169400.0
2012-01-30 11:05:00,28.39,28.42,28.36,28.4,125100.0,13.5995,13.6138,13.5851,13.6042,125100.0
2012-01-30 11:10:00,28.4,28.41,28.35,28.36,52300.0,13.6042,13.609,13.5803,13.5851,52300.0
2012-01-30 11:15:00,28.37,28.37,28.28,28.3,172400.0,13.5899,13.5899,13.5468,13.5563,172400.0
2012-01-30 11:20:00,28.3,28.3,28.27,28.28,91400.0,13.5563,13.5563,13.542,13.5468,91400.0
2012-01-30 11:25:00,28.28,28.28,28.23,28.23,116600.0,13.5468,13.5468,13.5228,13.5228,116600.0
2012-01-30 11:30:00,28.24,28.32,28.23,28.3,214400.0,13.5276,13.5659,13.5228,13.5563,214400.0
2012-01-30 11:35:00,28.31,28.32,28.27,28.28,111700.0,13.5611,13.5659,13.542,13.5468,111700.0
2012-01-30 11:40:00,28.29,28.3,28.27,28.3,61900.0,13.5516,13.5563,13.542,13.5563,61900.0
2012-01-30 11:45:00,28.3,28.31,28.23,28.25,115400.0,13.5563,13.5611,13.5228,13.5324,115400.0
2012-01-30 11:50:00,28.25,28.27,28.24,28.27,67300.0,13.5324,13.542,13.5276,13.542,67300.0
2012-01-30 11:55:00,28.26,28.28,28.24,28.26,50000.0,13.5372,13.5468,13.5276,13.5372,50000.0
2012-01-30 12:00:00,28.26,28.29,28.25,28.28,99700.0,13.5372,13.5516,13.5324,13.5468,99700.0
2012-01-30 12:05:00,28.28,28.33,28.28,28.33,131600.0,13.5468,13.5707,13.5468,13.5707,131600.0
2012-01-30 12:10:00,28.33,28.35,28.28,28.28,58300.0,13.5707,13.5803,13.5468,13.5468,58300.0
2012-01-30 12:15:00,28.28,28.31,28.27,28.29,34000.0,13.5468,13.5611,13.542,13.5516,34000.0
2012-01-30 12:20:00,28.29,28.31,28.27,28.29,26100.0,13.5516,13.5611,13.542,13.5516,26100.0
2012-01-30 12:25:00,28.29,28.3,28.28,28.29,21900.0,13.5516,13.5563,13.5468,13.5516,21900.0
2012-01-30 12:30:00,28.3,28.3,28.29,28.29,26200.0,13.5563,13.5563,13.5516,13.5516,26200.0
2012-01-30 12:35:00,28.29,28.3,28.29,28.29,33500.0,13.5516,13.5563,13.5516,13.5516,33500.0
2012-01-30 12:40:00,28.29,28.3,28.29,28.3,85200.0,13.5516,13.5563,13.5516,13.5563,85200.0
2012-01-30 12:45:00,28.29,28.3,28.29,28.29,64000.0,13.5516,13.5563,13.5516,13.5516,64000.0
2012-01-30 12:50:00,28.29,28.3,28.28,28.28,23900.0,13.5516,13.5563,13.5468,13.5468,23900.0
2012-01-30 12:55:00,28.29,28.3,28.27,28.29,19000.0,13.5516,13.5563,13.542,13.5516,19000.0
2012-01-30 13:00:00,28.3,28.3,28.27,28.29,34500.0,13.5563,13.5563,13.542,13.5516,34500.0
2012-01-30 13:05:00,28.29,28.3,28.27,28.28,48600.0,13.5516,13.5563,13.542,13.5468,48600.0
2012-01-30 13:10:00,28.28,28.29,28.25,28.28,51200.0,13.5468,13.5516,13.5324,13.5468,51200.0
2012-01-30 13:15:00,28.29,28.3,28.28,28.29,65600.0,13.5516,13.5563,13.5468,13.5516,65600.0
2012-01-30 13:20:00,28.29,28.34,28.29,28.33,61500.0,13.5516,13.5755,13.5516,13.5707,61500.0
2012-01-30 13:25:00,28.33,28.33,28.31,28.32,74900.0,13.5707,13.5707,13.5611,13.5659,74900.0
2012-01-30 13:30:00,28.32,28.39,28.32,28.39,51100.0,13.5659,13.5995,13.5659,13.5995,51100.0
2012-01-30 13:35:00,28.39,28.42,28.39,28.4,56000.0,13.5995,13.6138,13.5995,13.6042,56000.0
2012-01-30 13:40:00,28.4,28.41,28.37,28.37,31500.0,13.6042,13.609,13.5899,13.5899,31500.0
2012-01-30 13:45:00,28.38,28.42,28.37,28.42,43800.0,13.5947,13.6138,13.5899,13.6138,43800.0
2012-01-30 13:50:00,28.42,28.43,28.41,28.42,82300.0,13.6138,13.6186,13.609,13.6138,82300.0
2012-01-30 13:55:00,28.42,28.43,28.4,28.42,46400.0,13.6138,13.6186,13.6042,13.6138,46400.0
2012-01-30 14:00:00,28.43,28.45,28.42,28.43,70200.0,13.6186,13.6282,13.6138,13.6186,70200.0
2012-01-30 14:05:00,28.43,28.51,28.43,28.51,65300.0,13.6186,13.6569,13.6186,13.6569,65300.0
2012-01-30 14:10:00,28.5,28.59,28.5,28.58,132900.0,13.6521,13.6953,13.6521,13.6905,132900.0
2012-01-30 14:15:00,28.58,28.62,28.57,28.57,72900.0,13.6905,13.7096,13.6857,13.6857,72900.0
2012-01-30 14:20:00,28.57,28.58,28.49,28.49,43000.0,13.6857,13.6905,13.6474,13.6474,43000.0
2012-01-30 14:25:00,28.49,28.5,28.48,28.49,25400.0,13.6474,13.6521,13.6426,13.6474,25400.0
2012-01-30 14:30:00,28.49,28.53,28.48,28.53,49800.0,13.6474,13.6665,13.6426,13.6665,49800.0
2012-01-30 14:35:00,28.53,28.53,28.5,28.51,22900.0,13.6665,13.6665,13.6521,13.6569,22900.0
2012-01-30 14:40:00,28.51,28.56,28.5,28.56,20900.0,13.6569,13.6809,13.6521,13.6809,20900.0
2012-01-30 14:45:00,28.56,28.58,28.51,28.51,27000.0,13.6809,13.6905,13.6569,13.6569,27000.0
2012-01-30 14:50:00,28.51,28.56,28.51,28.55,111100.0,13.6569,13.6809,13.6569,13.6761,111100.0
2012-01-30 14:55:00,28.55,28.57,28.54,28.57,52000.0,13.6761,13.6857,13.6713,13.6857,52000.0
2012-01-30 15:00:00,28.56,28.56,28.49,28.53,69300.0,13.6809,13.6809,13.6474,13.6665,69300.0
2012-01-30 15:05:00,28.54,28.58,28.53,28.55,44700.0,13.6713,13.6905,13.6665,13.6761,44700.0
2012-01-30 15:10:00,28.55,28.58,28.54,28.55,36800.0,13.6761,13.6905,13.6713,13.6761,36800.0
2012-01-30 15:15:00,28.54,28.61,28.54,28.59,72100.0,13.6713,13.7048,13.6713,13.6953,72100.0
2012-01-30 15:20:00,28.59,28.63,28.56,28.62,64600.0,13.6953,13.7144,13.6809,13.7096,64600.0
2012-01-30 15:25:00,28.63,28.65,28.61,28.62,75300.0,13.7144,13.724,13.7048,13.7096,75300.0
2012-01-30 15:30:00,28.62,28.64,28.61,28.62,109300.0,13.7096,13.7192,13.7048,13.7096,109300.0
2012-01-30 15:35:00,28.62,28.64,28.6,28.62,143200.0,13.7096,13.7192,13.7001,13.7096,143200.0
2012-01-30 15:40:00,28.62,28.65,28.61,28.64,95800.0,13.7096,13.724,13.7048,13.7192,95800.0
2012-01-30 15:45:00,28.65,28.69,28.64,28.69,115800.0,13.724,13.7432,13.7192,13.7432,115800.0
2012-01-30 15:50:00,28.69,28.7,28.66,28.66,157800.0,13.7432,13.748,13.7288,13.7288,157800.0
2012-01-30 15:55:00,28.67,28.7,28.66,28.69,300800.0,13.7336,13.748,13.7288,13.7432,300800.0
2012-01-31 09:30:00,29.0,29.02,28.86,28.9,178400.0,13.8917,13.9012,13.8246,13.8438,178400.0
2012-01-31 09:35:00,28.9,28.95,28.87,28.93,35300.0,13.8438,13.8677,13.8294,13.8581,35300.0
2012-01-31 09:40:00,28.92,28.94,28.85,28.86,56600.0,13.8533,13.8629,13.8198,13.8246,56600.0
2012-01-31 09:45:00,28.86,28.89,28.83,28.87,122600.0,13.8246,13.839,13.8102,13.8294,122600.0
2012-01-31 09:50:00,28.87,28.91,28.85,28.9,65600.0,13.8294,13.8485,13.8198,13.8438,65600.0
2012-01-31 09:55:00,28.9,28.92,28.87,28.88,86100.0,13.8438,13.8533,13.8294,13.8342,86100.0
2012-01-31 10:00:00,28.88,28.91,28.75,28.78,168100.0,13.8342,13.8485,13.7719,13.7863,168100.0
2012-01-31 10:05:00,28.78,28.78,28.71,28.72,80500.0,13.7863,13.7863,13.7527,13.7575,80500.0
2012-01-31 10:10:00,28.72,28.75,28.7,28.71,64800.0,13.7575,13.7719,13.748,13.7527,64800.0
2012-01-31 10:15:00,28.71,28.75,28.69,28.7,75800.0,13.7527,13.7719,13.7432,13.748,75800.0
2012-01-31 10:20:00,28.7,28.76,28.69,28.75,76200.0,13.748,13.7767,13.7432,13.7719,76200.0
2012-01-31 10:25:00,28.76,28.79,28.73,28.73,86700.0,13.7767,13.7911,13.7623,13.7623,86700.0
2012-01-31 10:30:00,28.74,28.8,28.73,28.77,29000.0,13.7671,13.7959,13.7623,13.7815,29000.0
2012-01-31 10:35:00,28.78,28.78,28.68,28.69,63500.0,13.7863,13.7863,13.7384,13.7432,63500.0
2012-01-31 10:40:00,28.69,28.7,28.66,28.67,56600.0,13.7432,13.748,13.7288,13.7336,56600.0
2012-01-31 10:45:00,28.67,28.67,28.62,28.65,38700.0,13.7336,13.7336,13.7096,13.724,38700.0
2012-01-31 10:50:00,28.64,28.64,28.6,28.63,38500.0,13.7192,13.7192,13.7001,13.7144,38500.0
2012-01-31 10:55:00,28.63,28.65,28.6,28.64,35700.0,13.7144,13.724,13.7001,13.7192,35700.0
2012-01-31 11:00:00,28.63,28.67,28.63,28.66,32900.0,13.7144,13.7336,13.7144,13.7288,32900.0
2012-01-31 11:05:00,28.66,28.67,28.6,28.64,68700.0,13.7288,13.7336,13.7001,13.7192,68700.0
2012-01-31 11:10:00,28.63,28.63,28.54,28.55,59300.0,13.7144,13.7144,13.6713,13.6761,59300.0
2012-01-31 11:15:00,28.54,28.61,28.54,28.58,22000.0,13.6713,13.7048,13.6713,13.6905,22000.0
2012-01-31 11:20:00,28.58,28.6,28.56,28.6,24300.0,13.6905,13.7001,13.6809,13.7001,24300.0
2012-01-31 11:25:00,28.6,28.62,28.55,28.56,51500.0,13.7001,13.7096,13.6761,13.6809,51500.0
2012-01-31 11:30:00,28.56,28.58,28.52,28.53,45000.0,13.6809,13.6905,13.6617,13.6665,45000.0
2012-01-31 11:35:00,28.53,28.58,28.52,28.58,44500.0,13.6665,13.6905,13.6617,13.6905,44500.0
2012-01-31 11:40:00,28.58,28.62,28.55,28.61,87500.0,13.6905,13.7096,13.6761,13.7048,87500.0
2012-01-31 11:45:00,28.62,28.64,28.59,28.6,101400.0,13.7096,13.7192,13.6953,13.7001,101400.0
2012-01-31 11:50:00,28.6,28.61,28.55,28.56,71900.0,13.7001,13.7048,13.6761,13.6809,71900.0
2012-01-31 11:55:00,28.56,28.62,28.56,28.6,31300.0,13.6809,13.7096,13.6809,13.7001,31300.0
2012-01-31 12:00:00,28.61,28.63,28.59,28.63,47800.0,13.7048,13.7144,13.6953,13.7144,47800.0
2012-01-31 12:05:00,28.63,28.64,28.6,28.64,32900.0,13.7144,13.7192,13.7001,13.7192,32900.0
2012-01-31 12:10:00,28.64,28.67,28.63,28.66,41700.0,13.7192,13.7336,13.7144,13.7288,41700.0
2012-01-31 12:15:00,28.65,28.7,28.64,28.7,52300.0,13.724,13.748,13.7192,13.748,52300.0
2012-01-31 12:20:00,28.69,28.72,28.67,28.68,42500.0,13.7432,13.7575,13.7336,13.7384,42500.0
2012-01-31 12:25:00,28.69,28.73,28.69,28.72,25800.0,13.7432,13.7623,13.7432,13.7575,25800.0
2012-01-31 12:30:00,28.71,28.75,28.71,28.75,48400.0,13.7527,13.7719,13.7527,13.7719,48400.0
2012-01-31 12:35:00,28.75,28.75,28.72,28.73,26700.0,13.7719,13.7719,13.7575,13.7623,26700.0
2012-01-31 12:40:00,28.74,28.74,28.72,28.74,69300.0,13.7671,13.7671,13.7575,13.7671,69300.0
2012-01-31 12:45:00,28.74,28.75,28.74,28.74,14200.0,13.7671,13.7719,13.7671,13.7671,14200.0
2012-01-31 12:50:00,28.74,28.75,28.74,28.75,7800.0,13.7671,13.7719,13.7671,13.7719,7800.0
2012-01-31 12:55:00,28.75,28.75,28.74,28.74,33100.0,13.7719,13.7719,13.7671,13.7671,33100.0
2012-01-31 13:00:00,28.74,28.75,28.73,28.75,29800.0,13.7671,13.7719,13.7623,13.7719,29800.0
2012-01-31 13:05:00,28.75,28.76,28.74,28.76,85300.0,13.7719,13.7767,13.7671,13.7767,85300.0
2012-01-31 13:10:00,28.76,28.77,28.72,28.73,31000.0,13.7767,13.7815,13.7575,13.7623,31000.0
2012-01-31 13:15:00,28.72,28.74,28.72,28.74,17100.0,13.7575,13.7671,13.7575,13.7671,17100.0
2012-01-31 13:20:00,28.74,28.75,28.73,28.73,19400.0,13.7671,13.7719,13.7623,13.7623,19400.0
2012-01-31 13:25:00,28.74,28.81,28.72,28.81,100800.0,13.7671,13.8006,13.7575,13.8006,100800.0
2012-01-31 13:30:00,28.8,28.81,28.77,28.77,64600.0,13.7959,13.8006,13.7815,13.7815,64600.0
2012-01-31 13:35:00,28.77,28.78,28.75,28.75,28300.0,13.7815,13.7863,13.7719,13.7719,28300.0
2012-01-31 13:40:00,28.75,28.78,28.75,28.76,58800.0,13.7719,13.7863,13.7719,13.7767,58800.0
2012-01-31 13:45:00,28.77,28.77,28.74,28.74,31200.0,13.7815,13.7815,13.7671,13.7671,31200.0
2012-01-31 13:50:00,28.75,28.75,28.72,28.74,29100.0,13.7719,13.7719,13.7575,13.7671,29100.0
2012-01-31 13:55:00,28.74,28.77,28.71,28.72,43100.0,13.7671,13.7815,13.7527,13.7575,43100.0
2012-01-31 14:00:00,28.72,28.75,28.71,28.73,77500.0,13.7575,13.7719,13.7527,13.7623,77500.0
2012-01-31 14:05:00,28.72,28.73,28.69,28.69,35100.0,13.7575,13.7623,13.7432,13.7432,35100.0
2012-01-31 14:10:00,28.69,28.76,28.68,28.74,45000.0,13.7432,13.7767,13.7384,13.7671,45000.0
2012-01-31 14:15:00,28.74,28.75,28.71,28.75,30400.0,13.7671,13.7719,13.7527,13.7719,30400.0
2012-01-31 14:20:00,28.75,28.79,28.75,28.75,207500.0,13.7719,13.7911,13.7719,13.7719,207500.0
2012-01-31 14:25:00,28.75,28.79,28.74,28.76,32000.0,13.7719,13.7911,13.7671,13.7767,32000.0
2012-01-31 14:30:00,28.77,28.77,28.74,28.75,61000.0,13.7815,13.7815,13.7671,13.7719,61000.0
2012-01-31 14:35:00,28.75,28.76,28.73,28.74,79800.0,13.7719,13.7767,13.7623,13.7671,79800.0
2012-01-31 14:40:00,28.74,28.75,28.72,28.72,28100.0,13.7671,13.7719,13.7575,13.7575,28100.0
2012-01-31 14:45:00,28.71,28.75,28.71,28.75,43100.0,13.7527,13.7719,13.7527,13.7719,43100.0
2012-01-31 14:50:00,28.75,28.77,28.75,28.75,30400.0,13.7719,13.7815,13.7719,13.7719,30400.0
2012-01-31 14:55:00,28.75,28.79,28.75,28.77,26800.0,13.7719,13.7911,13.7719,13.7815,26800.0
2012-01-31 15:00:00,28.77,28.77,28.72,28.75,50100.0,13.7815,13.7815,13.7575,13.7719,50100.0
2012-01-31 15:05:00,28.75,28.89,28.75,28.87,59100.0,13.7719,13.839,13.7719,13.8294,59100.0
2012-01-31 15:10:00,28.86,28.9,28.83,28.89,39100.0,13.8246,13.8438,13.8102,13.839,39100.0
2012-01-31 15:15:00,28.88,28.92,28.87,28.89,64100.0,13.8342,13.8533,13.8294,13.839,64100.0
2012-01-31 15:20:00,28.88,28.9,28.84,28.88,71500.0,13.8342,13.8438,13.815,13.8342,71500.0
2012-01-31 15:25:00,28.88,28.9,28.85,28.87,44700.0,13.8342,13.8438,13.8198,13.8294,44700.0
2012-01-31 15:30:00,28.88,28.91,28.82,28.82,60400.0,13.8342,13.8485,13.8054,13.8054,60400.0
2012-01-31 15:35:00,28.82,28.83,28.79,28.82,62700.0,13.8054,13.8102,13.7911,13.8054,62700.0
2012-01-31 15:40:00,28.82,28.86,28.81,28.82,108500.0,13.8054,13.8246,13.8006,13.8054,108500.0
2012-01-31 15:45:00,28.82,28.87,28.8,28.83,147400.0,13.8054,13.8294,13.7959,13.8102,147400.0
2012-01-31 15:50:00,28.83,28.84,28.77,28.79,126400.0,13.8102,13.815,13.7815,13.7911,126400.0
2012-01-31 15:55:00,28.79,28.87,28.78,28.82,301200.0,13.7911,13.8294,13.7863,13.8054,301200.0
2012-02-01 09:30:00,29.08,29.19,29.07,29.16,95900.0,13.93,13.9827,13.9252,13.9683,95900.0
2012-02-01 09:35:00,29.15,29.17,29.03,29.08,116800.0,13.9635,13.9731,13.906,13.93,116800.0
2012-02-01 09:40:00,29.08,29.12,29.04,29.12,82500.0,13.93,13.9491,13.9108,13.9491,82500.0
2012-02-01 09:45:00,29.12,29.23,29.11,29.23,77100.0,13.9491,14.0018,13.9444,14.0018,77100.0
2012-02-01 09:50:00,29.23,29.29,29.18,29.18,64500.0,14.0018,14.0306,13.9779,13.9779,64500.0
2012-02-01 09:55:00,29.19,29.2,29.11,29.12,76400.0,13.9827,13.9875,13.9444,13.9491,76400.0
2012-02-01 10:00:00,29.12,29.17,29.07,29.16,227300.0,13.9491,13.9731,13.9252,13.9683,227300.0
2012-02-01 10:05:00,29.15,29.23,29.15,29.23,140600.0,13.9635,14.0018,13.9635,14.0018,140600.0
2012-02-01 10:10:00,29.23,29.29,29.21,29.24,210400.0,14.0018,14.0306,13.9923,14.0066,210400.0
2012-02-01 10:15:00,29.24,29.26,29.21,29.25,55900.0,14.0066,14.0162,13.9923,14.0114,55900.0
2012-02-01 10:20:00,29.24,29.27,29.23,29.26,61500.0,14.0066,14.021,14.0018,14.0162,61500.0
2012-02-01 10:25:00,29.25,29.33,29.25,29.29,118500.0,14.0114,14.0497,14.0114,14.0306,118500.0
2012-02-01 10:30:00,29.29,29.29,29.24,29.25,57800.0,14.0306,14.0306,14.0066,14.0114,57800.0
2012-02-01 10:35:00,29.26,29.29,29.25,29.29,54400.0,14.0162,14.0306,14.0114,14.0306,54400.0
2012-02-01 10:40:00,29.29,29.3,29.27,29.3,120400.0,14.0306,14.0354,14.021,14.0354,120400.0
2012-02-01 10:45:00,29.29,29.33,29.29,29.33,91600.0,14.0306,14.0497,14.0306,14.0497,91600.0
2012-02-01 10:50:00,29.32,29.37,29.32,29.36,54600.0,14.0449,14.0689,14.0449,14.0641,54600.0
2012-02-01 10:55:00,29.36,29.38,29.3,29.31,120400.0,14.0641,14.0737,14.0354,14.0402,120400.0
2012-02-01 11:00:00,29.3,29.34,29.3,29.31,45100.0,14.0354,14.0545,14.0354,14.0402,45100.0
2012-02-01 11:05:00,29.31,29.32,29.24,29.26,59200.0,14.0402,14.0449,14.0066,14.0162,59200.0
2012-02-01 11:10:00,29.27,29.29,29.25,29.29,52400.0,14.021,14.0306,14.0114,14.0306,52400.0
2012-02-01 11:15:00,29.29,29.29,29.25,29.28,73400.0,14.0306,14.0306,14.0114,14.0258,73400.0
2012-02-01 11:20:00,29.29,29.34,29.28,29.34,135300.0,14.0306,14.0545,14.0258,14.0545,135300.0
2012-02-01 11:25:00,29.34,29.36,29.34,29.36,46300.0,14.0545,14.0641,14.0545,14.0641,46300.0
2012-02-01 11:30:00,29.35,29.37,29.33,29.37,76300.0,14.0593,14.0689,14.0497,14.0689,76300.0
2012-02-01 11:35:00,29.37,29.44,29.37,29.43,65900.0,14.0689,14.1024,14.0689,14.0976,65900.0
2012-02-01 11:40:00,29.43,29.46,29.42,29.45,44700.0,14.0976,14.112,14.0928,14.1072,44700.0
2012-02-01 11:45:00,29.45,29.5,29.4,29.4,203800.0,14.1072,14.1312,14.0833,14.0833,203800.0
2012-02-01 11:50:00,29.4,29.45,29.4,29.44,31600.0,14.0833,14.1072,14.0833,14.1024,31600.0
2012-02-01 11:55:00,29.45,29.47,29.44,29.46,46900.0,14.1072,14.1168,14.1024,14.112,46900.0
2012-02-01 12:00:00,29.46,29.5,29.45,29.47,50400.0,14.112,14.1312,14.1072,14.1168,50400.0
2012-02-01 12:05:00,29.47,29.47,29.45,29.45,10500.0,14.1168,14.1168,14.1072,14.1072,10500.0
2012-02-01 12:10:00,29.45,29.48,29.43,29.48,82500.0,14.1072,14.1216,14.0976,14.1216,82500.0
2012-02-01 12:15:00,29.48,29.54,29.47,29.54,46700.0,14.1216,14.1503,14.1168,14.1503,46700.0
2012-02-01 12:20:00,29.54,29.58,29.54,29.58,91900.0,14.1503,14.1695,14.1503,14.1695,91900.0
2012-02-01 12:25:00,29.58,29.59,29.56,29.58,98600.0,14.1695,14.1743,14.1599,14.1695,98600.0
2012-02-01 12:30:00,29.57,29.58,29.55,29.56,62400.0,14.1647,14.1695,14.1551,14.1599,62400.0
2012-02-01 12:35:00,29.57,29.57,29.53,29.53,50600.0,14.1647,14.1647,14.1455,14.1455,50600.0
2012-02-01 12:40:00,29.53,29.53,29.46,29.46,33000.0,14.1455,14.1455,14.112,14.112,33000.0
2012-02-01 12:45:00,29.47,29.51,29.46,29.51,57400.0,14.1168,14.136,14.112,14.136,57400.0
2012-02-01 12:50:00,29.5,29.51,29.49,29.51,39000.0,14.1312,14.136,14.1264,14.136,39000.0
2012-02-01 12:55:00,29.52,29.52,29.5,29.51,34400.0,14.1408,14.1408,14.1312,14.136,34400.0
2012-02-01 13:00:00,29.5,29.55,29.5,29.54,37300.0,14.1312,14.1551,14.1312,14.1503,37300.0
2012-02-01 13:05:00,29.54,29.6,29.54,29.58,86600.0,14.1503,14.1791,14.1503,14.1695,86600.0
2012-02-01 13:10:00,29.58,29.6,29.57,29.57,41200.0,14.1695,14.1791,14.1647,14.1647,41200.0
2012-02-01 13:15:00,29.57,29.58,29.53,29.55,58500.0,14.1647,14.1695,14.1455,14.1551,58500.0
2012-02-01 13:20:00,29.55,29.57,29.55,29.55,48200.0,14.1551,14.1647,14.1551,14.1551,48200.0
2012-02-01 13:25:00,29.55,29.56,29.51,29.51,48900.0,14.1551,14.1599,14.136,14.136,48900.0
2012-02-01 13:30:00,29.51,29.53,29.5,29.52,41900.0,14.136,14.1455,14.1312,14.1408,41900.0
2012-02-01 13:35:00,29.53,29.54,29.52,29.53,53000.0,14.1455,14.1503,14.1408,14.1455,53000.0
2012-02-01 13:40:00,29.53,29.54,29.5,29.52,106800.0,14.1455,14.1503,14.1312,14.1408,106800.0
2012-02-01 13:45:00,29.53,29.54,29.5,29.51,87800.0,14.1455,14.1503,14.1312,14.136,87800.0
2012-02-01 13:50:00,29.51,29.51,29.48,29.51,56600.0,14.136,14.136,14.1216,14.136,56600.0
2012-02-01 13:55:00,29.5,29.5,29.4,29.42,36600.0,14.1312,14.1312,14.0833,14.0928,36600.0
2012-02-01 14:00:00,29.42,29.44,29.41,29.41,84600.0,14.0928,14.1024,14.0881,14.0881,84600.0
2012-02-01 14:05:00,29.41,29.41,29.38,29.38,27000.0,14.0881,14.0881,14.0737,14.0737,27000.0
2012-02-01 14:10:00,29.38,29.39,29.35,29.35,35200.0,14.0737,14.0785,14.0593,14.0593,35200.0
2012-02-01 14:15:00,29.35,29.47,29.35,29.45,216400.0,14.0593,14.1168,14.0593,14.1072,216400.0
2012-02-01 14:20:00,29.45,29.51,29.45,29.5,79200.0,14.1072,14.136,14.1072,14.1312,79200.0
2012-02-01 14:25:00,29.5,29.5,29.46,29.46,52300.0,14.1312,14.1312,14.112,14.112,52300.0
2012-02-01 14:30:00,29.46,29.48,29.46,29.46,60800.0,14.112,14.1216,14.112,14.112,60800.0
2012-02-01 14:35:00,29.46,29.48,29.43,29.43,53600.0,14.112,14.1216,14.0976,14.0976,53600.0
2012-02-01 14:40:00,29.43,29.44,29.38,29.39,64900.0,14.0976,14.1024,14.0737,14.0785,64900.0
2012-02-01 14:45:00,29.38,29.38,29.3,29.32,42000.0,14.0737,14.0737,14.0354,14.0449,42000.0
2012-02-01 14:50:00,29.32,29.35,29.3,29.31,92200.0,14.0449,14.0593,14.0354,14.0402,92200.0
2012-02-01 14:55:00,29.32,29.33,29.27,29.27,35800.0,14.0449,14.0497,14.021,14.021,35800.0
2012-02-01 15:00:00,29.27,29.32,29.27,29.31,44300.0,14.021,14.0449,14.021,14.0402,44300.0
2012-02-01 15:05:00,29.31,29.31,29.27,29.3,120800.0,14.0402,14.0402,14.021,14.0354,120800.0
2012-02-01 15:10:00,29.31,29.33,29.24,29.27,105300.0,14.0402,14.0497,14.0066,14.021,105300.0
2012-02-01 15:15:00,29.27,29.28,29.2,29.2,53700.0,14.021,14.0258,13.9875,13.9875,53700.0
2012-02-01 15:20:00,29.21,29.22,29.13,29.2,126100.0,13.9923,13.997,13.9539,13.9875,126100.0
2012-02-01 15:25:00,29.2,29.24,29.17,29.17,72300.0,13.9875,14.0066,13.9731,13.9731,72300.0
2012-02-01 15:30:00,29.17,29.18,29.13,29.16,107000.0,13.9731,13.9779,13.9539,13.9683,107000.0
2012-02-01 15:35:00,29.16,29.21,29.15,29.18,133600.0,13.9683,13.9923,13.9635,13.9779,133600.0
2012-02-01 15:40:00,29.18,29.23,29.17,29.22,154500.0,13.9779,14.0018,13.9731,13.997,154500.0
2012-02-01 15:45:00,29.22,29.26,29.22,29.23,87300.0,13.997,14.0162,13.997,14.0018,87300.0
2012-02-01 15:50:00,29.23,29.27,29.19,29.2,134600.0,14.0018,14.021,13.9827,13.9875,134600.0
2012-02-01 15:55:00,29.2,29.23,29.16,29.19,222800.0,13.9875,14.0018,13.9683,13.9827,222800.0
2012-02-02 09:30:00,29.27,29.3,29.18,29.27,59400.0,14.021,14.0354,13.9779,14.021,59400.0
2012-02-02 09:35:00,29.27,29.29,29.17,29.17,26700.0,14.021,14.0306,13.9731,13.9731,26700.0
2012-02-02 09:40:00,29.17,29.17,29.04,29.09,61500.0,13.9731,13.9731,13.9108,13.9348,61500.0
2012-02-02 09:45:00,29.11,29.21,29.11,29.2,55500.0,13.9444,13.9923,13.9444,13.9875,55500.0
2012-02-02 09:50:00,29.2,29.21,29.14,29.16,50700.0,13.9875,13.9923,13.9587,13.9683,50700.0
2012-02-02 09:55:00,29.17,29.26,29.16,29.23,29300.0,13.9731,14.0162,13.9683,14.0018,29300.0
2012-02-02 10:00:00,29.22,29.27,29.22,29.25,44600.0,13.997,14.021,13.997,14.0114,44600.0
2012-02-02 10:05:00,29.25,29.28,29.21,29.28,47800.0,14.0114,14.0258,13.9923,14.0258,47800.0
2012-02-02 10:10:00,29.28,29.31,29.25,29.27,33200.0,14.0258,14.0402,14.0114,14.021,33200.0
2012-02-02 10:15:00,29.27,29.3,29.25,29.28,32800.0,14.021,14.0354,14.0114,14.0258,32800.0
2012-02-02 10:20:00,29.27,29.29,29.21,29.23,23000.0,14.021,14.0306,13.9923,14.0018,23000.0
2012-02-02 10:25:00,29.23,29.23,29.15,29.17,41400.0,14.0018,14.0018,13.9635,13.9731,41400.0
2012-02-02 10:30:00,29.17,29.18,29.15,29.15,12700.0,13.9731,13.9779,13.9635,13.9635,12700.0
2012-02-02 10:35:00,29.16,29.21,29.15,29.2,31300.0,13.9683,13.9923,13.9635,13.9875,31300.0
2012-02-02 10:40:00,29.2,29.23,29.18,29.18,54600.0,13.9875,14.0018,13.9779,13.9779,54600.0
2012-02-02 10:45:00,29.18,29.2,29.15,29.2,34500.0,13.9779,13.9875,13.9635,13.9875,34500.0
2012-02-02 10:50:00,29.19,29.23,29.18,29.2,37600.0,13.9827,14.0018,13.9779,13.9875,37600.0
2012-02-02 10:55:00,29.2,29.22,29.17,29.18,28900.0,13.9875,13.997,13.9731,13.9779,28900.0
2012-02-02 11:00:00,29.19,29.23,29.19,29.22,39500.0,13.9827,14.0018,13.9827,13.997,39500.0
2012-02-02 11:05:00,29.21,29.21,29.18,29.21,25800.0,13.9923,13.9923,13.9779,13.9923,25800.0
2012-02-02 11:10:00,29.2,29.21,29.16,29.2,20500.0,13.9875,13.9923,13.9683,13.9875,20500.0
2012-02-02 11:15:00,29.19,29.22,29.17,29.19,40300.0,13.9827,13.997,13.9731,13.9827,40300.0
2012-02-02 11:20:00,29.19,29.22,29.18,29.21,16800.0,13.9827,13.997,13.9779,13.9923,16800.0
2012-02-02 11:25:00,29.21,29.23,29.2,29.23,21400.0,13.9923,14.0018,13.9875,14.0018,21400.0
2012-02-02 11:30:00,29.23,29.23,29.17,29.17,72900.0,14.0018,14.0018,13.9731,13.9731,72900.0
2012-02-02 11:35:00,29.17,29.18,29.08,29.08,30000.0,13.9731,13.9779,13.93,13.93,30000.0
2012-02-02 11:40:00,29.09,29.09,29.0,29.04,46300.0,13.9348,13.9348,13.8917,13.9108,46300.0
2012-02-02 11:45:00,29.05,29.1,29.03,29.1,12500.0,13.9156,13.9396,13.906,13.9396,12500.0
2012-02-02 11:50:00,29.1,29.12,29.08,29.08,30800.0,13.9396,13.9491,13.93,13.93,30800.0
2012-02-02 11:55:00,29.07,29.08,29.06,29.06,43100.0,13.9252,13.93,13.9204,13.9204,43100.0
2012-02-02 12:00:00,29.06,29.07,29.03,29.03,106100.0,13.9204,13.9252,13.906,13.906,106100.0
2012-02-02 12:05:00,29.02,29.02,28.95,28.95,101500.0,13.9012,13.9012,13.8677,13.8677,101500.0
2012-02-02 12:10:00,28.95,28.95,28.9,28.9,49100.0,13.8677,13.8677,13.8438,13.8438,49100.0
2012-02-02 12:15:00,28.9,28.9,28.85,28.85,111000.0,13.8438,13.8438,13.8198,13.8198,111000.0
2012-02-02 12:20:00,28.85,28.85,28.8,28.82,67600.0,13.8198,13.8198,13.7959,13.8054,67600.0
2012-02-02 12:25:00,28.83,28.88,28.82,28.86,16500.0,13.8102,13.8342,13.8054,13.8246,16500.0
2012-02-02 12:30:00,28.86,28.88,28.84,28.85,64300.0,13.8246,13.8342,13.815,13.8198,64300.0
2012-02-02 12:35:00,28.84,28.84,28.79,28.81,52000.0,13.815,13.815,13.7911,13.8006,52000.0
2012-02-02 12:40:00,28.81,28.86,28.8,28.86,53000.0,13.8006,13.8246,13.7959,13.8246,53000.0
2012-02-02 12:45:00,28.86,28.89,28.85,28.87,43800.0,13.8246,13.839,13.8198,13.8294,43800.0
2012-02-02 12:50:00,28.87,28.88,28.85,28.86,29300.0,13.8294,13.8342,13.8198,13.8246,29300.0
2012-02-02 12:55:00,28.86,28.87,28.83,28.85,83700.0,13.8246,13.8294,13.8102,13.8198,83700.0
2012-02-02 13:00:00,28.85,28.85,28.82,28.83,78000.0,13.8198,13.8198,13.8054,13.8102,78000.0
2012-02-02 13:05:00,28.83,28.87,28.83,28.85,78300.0,13.8102,13.8294,13.8102,13.8198,78300.0
2012-02-02 13:10:00,28.85,28.86,28.85,28.85,13300.0,13.8198,13.8246,13.8198,13.8198,13300.0
2012-02-02 13:15:00,28.86,28.89,28.86,28.87,19800.0,13.8246,13.839,13.8246,13.8294,19800.0
2012-02-02 13:20:00,28.87,28.87,28.85,28.86,23400.0,13.8294,13.8294,13.8198,13.8246,23400.0
2012-02-02 13:25:00,28.86,28.86,28.83,28.83,15300.0,13.8246,13.8246,13.8102,13.8102,15300.0
2012-02-02 13:30:00,28.84,28.85,28.81,28.85,33200.0,13.815,13.8198,13.8006,13.8198,33200.0
2012-02-02 13:35:00,28.85,28.85,28.83,28.84,18300.0,13.8198,13.8198,13.8102,13.815,18300.0
2012-02-02 13:40:00,28.84,28.86,28.83,28.84,28900.0,13.815,13.8246,13.8102,13.815,28900.0
2012-02-02 13:45:00,28.84,28.86,28.84,28.85,40200.0,13.815,13.8246,13.815,13.8198,40200.0
2012-02-02 13:50:00,28.85,28.86,28.85,28.86,18200.0,13.8198,13.8246,13.8198,13.8246,18200.0
2012-02-02 13:55:00,28.85,28.86,28.82,28.82,19600.0,13.8198,13.8246,13.8054,13.8054,19600.0
2012-02-02 14:00:00,28.82,28.84,28.8,28.84,58100.0,13.8054,13.815,13.7959,13.815,58100.0
2012-02-02 14:05:00,28.84,28.86,28.83,28.86,13300.0,13.815,13.8246,13.8102,13.8246,13300.0
2012-02-02 14:10:00,28.86,28.86,28.81,28.81,25300.0,13.8246,13.8246,13.8006,13.8006,25300.0
2012-02-02 14:15:00,28.81,28.82,28.76,28.78,103700.0,13.8006,13.8054,13.7767,13.7863,103700.0
2012-02-02 14:20:00,28.78,28.81,28.76,28.81,34900.0,13.7863,13.8006,13.7767,13.8006,34900.0
2012-02-02 14:25:00,28.81,28.85,28.81,28.85,50000.0,13.8006,13.8198,13.8006,13.8198,50000.0
2012-02-02 14:30:00,28.85,28.89,28.84,28.87,62700.0,13.8198,13.839,13.815,13.8294,62700.0
2012-02-02 14:35:00,28.87,28.88,28.84,28.85,45600.0,13.8294,13.8342,13.815,13.8198,45600.0
2012-02-02 14:40:00,28.86,28.86,28.81,28.85,113500.0,13.8246,13.8246,13.8006,13.8198,113500.0
2012-02-02 14:45:00,28.85,28.85,28.81,28.84,28900.0,13.8198,13.8198,13.8006,13.815,28900.0
2012-02-02 14:50:00,28.83,28.85,28.82,28.82,112100.0,13.8102,13.8198,13.8054,13.8054,112100.0
2012-02-02 14:55:00,28.84,28.89,28.84,28.86,39600.0,13.815,13.839,13.815,13.8246,39600.0
2012-02-02 15:00:00,28.87,28.89,28.84,28.85,39800.0,13.8294,13.839,13.815,13.8198,39800.0
2012-02-02 15:05:00,28.86,28.88,28.86,28.86,33500.0,13.8246,13.8342,13.8246,13.8246,33500.0
2012-02-02 15:10:00,28.86,28.89,28.85,28.89,49500.0,13.8246,13.839,13.8198,13.839,49500.0
2012-02-02 15:15:00,28.89,28.91,28.86,28.87,43000.0,13.839,13.8485,13.8246,13.8294,43000.0
2012-02-02 15:20:00,28.88,28.89,28.86,28.88,43500.0,13.8342,13.839,13.8246,13.8342,43500.0
2012-02-02 15:25:00,28.88,28.91,28.88,28.89,23400.0,13.8342,13.8485,13.8342,13.839,23400.0
2012-02-02 15:30:00,28.88,28.91,28.88,28.9,84300.0,13.8342,13.8485,13.8342,13.8438,84300.0
2012-02-02 15:35:00,28.9,28.94,28.9,28.91,81100.0,13.8438,13.8629,13.8438,13.8485,81100.0
2012-02-02 15:40:00,28.91,28.92,28.87,28.89,58100.0,13.8485,13.8533,13.8294,13.839,58100.0
2012-02-02 15:45:00,28.88,28.89,28.84,28.84,93800.0,13.8342,13.839,13.815,13.815,93800.0
2012-02-02 15:50:00,28.84,28.88,28.83,28.86,105800.0,13.815,13.8342,13.8102,13.8246,105800.0
2012-02-02 15:55:00,28.86,28.88,28.84,28.84,159800.0,13.8246,13.8342,13.815,13.815,159800.0
2012-02-03 09:30:00,29.17,29.24,29.1,29.18,58900.0,13.9731,14.0066,13.9396,13.9779,58900.0
2012-02-03 09:35:00,29.19,29.19,29.11,29.12,39400.0,13.9827,13.9827,13.9444,13.9491,39400.0
2012-02-03 09:40:00,29.12,29.19,29.12,29.15,59700.0,13.9491,13.9827,13.9491,13.9635,59700.0
2012-02-03 09:45:00,29.15,29.22,29.15,29.21,76200.0,13.9635,13.997,13.9635,13.9923,76200.0
2012-02-03 09:50:00,29.22,29.25,29.18,29.21,44600.0,13.997,14.0114,13.9779,13.9923,44600.0
2012-02-03 09:55:00,29.21,29.23,29.18,29.2,60700.0,13.9923,14.0018,13.9779,13.9875,60700.0
2012-02-03 10:00:00,29.21,29.27,29.18,29.23,59700.0,13.9923,14.021,13.9779,14.0018,59700.0
2012-02-03 10:05:00,29.23,29.26,29.21,29.25,37200.0,14.0018,14.0162,13.9923,14.0114,37200.0
2012-02-03 10:10:00,29.26,29.28,29.23,29.26,107900.0,14.0162,14.0258,14.0018,14.0162,107900.0
2012-02-03 10:15:00,29.26,29.28,29.24,29.24,97500.0,14.0162,14.0258,14.0066,14.0066,97500.0
2012-02-03 10:20:00,29.24,29.29,29.24,29.28,110000.0,14.0066,14.0306,14.0066,14.0258,110000.0
2012-02-03 10:25:00,29.28,29.31,29.25,29.3,89800.0,14.0258,14.0402,14.0114,14.0354,89800.0
2012-02-03 10:30:00,29.3,29.32,29.29,29.31,83300.0,14.0354,14.0449,14.0306,14.0402,83300.0
2012-02-03 10:35:00,29.31,29.35,29.3,29.35,352900.0,14.0402,14.0593,14.0354,14.0593,352900.0
2012-02-03 10:40:00,29.35,29.38,29.33,29.35,82200.0,14.0593,14.0737,14.0497,14.0593,82200.0
2012-02-03 10:45:00,29.35,29.41,29.32,29.41,97500.0,14.0593,14.0881,14.0449,14.0881,97500.0
2012-02-03 10:50:00,29.41,29.47,29.41,29.46,156300.0,14.0881,14.1168,14.0881,14.112,156300.0
2012-02-03 10:55:00,29.47,29.52,29.43,29.43,121700.0,14.1168,14.1408,14.0976,14.0976,121700.0
2012-02-03 11:00:00,29.43,29.44,29.35,29.41,104700.0,14.0976,14.1024,14.0593,14.0881,104700.0
2012-02-03 11:05:00,29.41,29.41,29.34,29.38,119800.0,14.0881,14.0881,14.0545,14.0737,119800.0
2012-02-03 11:10:00,29.38,29.38,29.35,29.37,162800.0,14.0737,14.0737,14.0593,14.0689,162800.0
2012-02-03 11:15:00,29.37,29.39,29.36,29.37,112200.0,14.0689,14.0785,14.0641,14.0689,112200.0
2012-02-03 11:20:00,29.37,29.48,29.36,29.47,250000.0,14.0689,14.1216,14.0641,14.1168,250000.0
2012-02-03 11:25:00,29.47,29.48,29.41,29.45,103600.0,14.1168,14.1216,14.0881,14.1072,103600.0
2012-02-03 11:30:00,29.45,29.49,29.42,29.49,89200.0,14.1072,14.1264,14.0928,14.1264,89200.0
2012-02-03 11:35:00,29.49,29.49,29.45,29.47,64500.0,14.1264,14.1264,14.1072,14.1168,64500.0
2012-02-03 11:40:00,29.48,29.52,29.46,29.52,42100.0,14.1216,14.1408,14.112,14.1408,42100.0
2012-02-03 11:45:00,29.52,29.57,29.51,29.54,109500.0,14.1408,14.1647,14.136,14.1503,109500.0
2012-02-03 11:50:00,29.54,29.59,29.53,29.57,138300.0,14.1503,14.1743,14.1455,14.1647,138300.0
2012-02-03 11:55:00,29.57,29.57,29.54,29.57,37000.0,14.1647,14.1647,14.1503,14.1647,37000.0
2012-02-03 12:00:00,29.57,29.6,29.54,29.6,80700.0,14.1647,14.1791,14.1503,14.1791,80700.0
2012-02-03 12:05:00,29.6,29.68,29.6,29.65,98300.0,14.1791,14.2174,14.1791,14.203,98300.0
2012-02-03 12:10:00,29.65,29.65,29.59,29.63,57200.0,14.203,14.203,14.1743,14.1934,57200.0
2012-02-03 12:15:00,29.64,29.64,29.63,29.63,24800.0,14.1982,14.1982,14.1934,14.1934,24800.0
2012-02-03 12:20:00,29.64,29.65,29.62,29.65,46600.0,14.1982,14.203,14.1887,14.203,46600.0
2012-02-03 12:25:00,29.64,29.67,29.63,29.63,59000.0,14.1982,14.2126,14.1934,14.1934,59000.0
2012-02-03 12:30:00,29.63,29.63,29.62,29.62,21400.0,14.1934,14.1934,14.1887,14.1887,21400.0
2012-02-03 12:35:00,29.63,29.64,29.61,29.62,92600.0,14.1934,14.1982,14.1839,14.1887,92600.0
2012-02-03 12:40:00,29.63,29.67,29.61,29.67,54000.0,14.1934,14.2126,14.1839,14.2126,54000.0
2012-02-03 12:45:00,29.67,29.69,29.63,29.64,39000.0,14.2126,14.2222,14.1934,14.1982,39000.0
2012-02-03 12:50:00,29.64,29.69,29.64,29.64,27500.0,14.1982,14.2222,14.1982,14.1982,27500.0
2012-02-03 12:55:00,29.64,29.64,29.61,29.64,65900.0,14.1982,14.1982,14.1839,14.1982,65900.0
2012-02-03 13:00:00,29.63,29.66,29.63,29.66,43200.0,14.1934,14.2078,14.1934,14.2078,43200.0
2012-02-03 13:05:00,29.66,29.66,29.64,29.65,20300.0,14.2078,14.2078,14.1982,14.203,20300.0
2012-02-03 13:10:00,29.65,29.66,29.64,29.65,23200.0,14.203,14.2078,14.1982,14.203,23200.0
2012-02-03 13:15:00,29.66,29.67,29.64,29.65,30700.0,14.2078,14.2126,14.1982,14.203,30700.0
2012-02-03 13:20:00,29.66,29.68,29.66,29.67,19600.0,14.2078,14.2174,14.2078,14.2126,19600.0
2012-02-03 13:25:00,29.67,29.69,29.66,29.68,44000.0,14.2126,14.2222,14.2078,14.2174,44000.0
2012-02-03 13:30:00,29.67,29.69,29.66,29.68,64900.0,14.2126,14.2222,14.2078,14.2174,64900.0
2012-02-03 13:35:00,29.68,29.7,29.67,29.7,32200.0,14.2174,14.227,14.2126,14.227,32200.0
2012-02-03 13:40:00,29.7,29.7,29.67,29.69,245300.0,14.227,14.227,14.2126,14.2222,245300.0
2012-02-03 13:45:00,29.69,29.7,29.65,29.67,143400.0,14.2222,14.227,14.203,14.2126,143400.0
2012-02-03 13:50:00,29.67,29.77,29.67,29.76,177600.0,14.2126,14.2605,14.2126,14.2557,177600.0
2012-02-03 13:55:00,29.75,29.77,29.7,29.72,61600.0,14.2509,14.2605,14.227,14.2366,61600.0
2012-02-03 14:00:00,29.72,29.73,29.7,29.7,43200.0,14.2366,14.2413,14.227,14.227,43200.0
2012-02-03 14:05:00,29.7,29.71,29.68,29.7,27200.0,14.227,14.2318,14.2174,14.227,27200.0
2012-02-03 14:10:00,29.7,29.73,29.68,29.7,77400.0,14.227,14.2413,14.2174,14.227,77400.0
2012-02-03 14:15:00,29.7,29.75,29.7,29.75,46200.0,14.227,14.2509,14.227,14.2509,46200.0
2012-02-03 14:20:00,29.75,29.77,29.73,29.77,58200.0,14.2509,14.2605,14.2413,14.2605,58200.0
2012-02-03 14:25:00,29.77,29.78,29.72,29.73,78700.0,14.2605,14.2653,14.2366,14.2413,78700.0
2012-02-03 14:30:00,29.73,29.73,29.69,29.7,42500.0,14.2413,14.2413,14.2222,14.227,42500.0
2012-02-03 14:35:00,29.69,29.71,29.68,29.69,110200.0,14.2222,14.2318,14.2174,14.2222,110200.0
2012-02-03 14:40:00,29.68,29.71,29.68,29.69,55300.0,14.2174,14.2318,14.2174,14.2222,55300.0
2012-02-03 14:45:00,29.68,29.71,29.67,29.69,116700.0,14.2174,14.2318,14.2126,14.2222,116700.0
2012-02-03 14:50:00,29.69,29.7,29.68,29.68,50800.0,14.2222,14.227,14.2174,14.2174,50800.0
2012-02-03 14:55:00,29.69,29.69,29.67,29.68,68000.0,14.2222,14.2222,14.2126,14.2174,68000.0
2012-02-03 15:00:00,29.67,29.69,29.67,29.68,57100.0,14.2126,14.2222,14.2126,14.2174,57100.0
2012-02-03 15:05:00,29.68,29.68,29.67,29.68,52500.0,14.2174,14.2174,14.2126,14.2174,52500.0
2012-02-03 15:10:00,29.67,29.69,29.67,29.68,80900.0,14.2126,14.2222,14.2126,14.2174,80900.0
2012-02-03 15:15:00,29.68,29.69,29.67,29.68,141700.0,14.2174,14.2222,14.2126,14.2174,141700.0
2012-02-03 15:20:00,29.68,29.69,29.64,29.65,145100.0,14.2174,14.2222,14.1982,14.203,145100.0
2012-02-03 15:25:00,29.65,29.66,29.62,29.63,57100.0,14.203,14.2078,14.1887,14.1934,57100.0
2012-02-03 15:30:00,29.64,29.65,29.61,29.65,67000.0,14.1982,14.203,14.1839,14.203,67000.0
2012-02-03 15:35:00,29.64,29.66,29.61,29.65,77900.0,14.1982,14.2078,14.1839,14.203,77900.0
2012-02-03 15:40:00,29.66,29.67,29.62,29.63,102400.0,14.2078,14.2126,14.1887,14.1934,102400.0
2012-02-03 15:45:00,29.63,29.65,29.59,29.64,142300.0,14.1934,14.203,14.1743,14.1982,142300.0
2012-02-03 15:50:00,29.64,29.67,29.63,29.65,172400.0,14.1982,14.2126,14.1934,14.203,172400.0
2012-02-03 15:55:00,29.66,29.7,29.65,29.7,477200.0,14.2078,14.227,14.203,14.227,477200.0
2012-02-06 09:30:00,29.57,29.63,29.51,29.54,67900.0,14.1647,14.1934,14.136,14.1503,67900.0
2012-02-06 09:35:00,29.54,29.55,29.47,29.55,45000.0,14.1503,14.1551,14.1168,14.1551,45000.0
2012-02-06 09:40:00,29.55,29.55,29.48,29.52,62800.0,14.1551,14.1551,14.1216,14.1408,62800.0
2012-02-06 09:45:00,29.52,29.61,29.51,29.58,62100.0,14.1408,14.1839,14.136,14.1695,62100.0
2012-02-06 09:50:00,29.59,29.65,29.57,29.61,44900.0,14.1743,14.203,14.1647,14.1839,44900.0
2012-02-06 09:55:00,29.61,29.67,29.57,29.6,38100.0,14.1839,14.2126,14.1647,14.1791,38100.0
2012-02-06 10:00:00,29.61,29.67,29.6,29.65,46700.0,14.1839,14.2126,14.1791,14.203,46700.0
2012-02-06 10:05:00,29.66,29.68,29.65,29.65,36800.0,14.2078,14.2174,14.203,14.203,36800.0
2012-02-06 10:10:00,29.65,29.66,29.65,29.65,47600.0,14.203,14.2078,14.203,14.203,47600.0
2012-02-06 10:15:00,29.65,29.69,29.58,29.58,38300.0,14.203,14.2222,14.1695,14.1695,38300.0
2012-02-06 10:20:00,29.58,29.66,29.56,29.66,137300.0,14.1695,14.2078,14.1599,14.2078,137300.0
2012-02-06 10:25:00,29.66,29.67,29.62,29.62,156700.0,14.2078,14.2126,14.1887,14.1887,156700.0
2012-02-06 10:30:00,29.62,29.62,29.53,29.53,49700.0,14.1887,14.1887,14.1455,14.1455,49700.0
2012-02-06 10:35:00,29.53,29.53,29.46,29.46,101000.0,14.1455,14.1455,14.112,14.112,101000.0
2012-02-06 10:40:00,29.46,29.46,29.38,29.38,89600.0,14.112,14.112,14.0737,14.0737,89600.0
2012-02-06 10:45:00,29.38,29.44,29.38,29.42,60300.0,14.0737,14.1024,14.0737,14.0928,60300.0
2012-02-06 10:50:00,29.42,29.44,29.38,29.42,58500.0,14.0928,14.1024,14.0737,14.0928,58500.0
2012-02-06 10:55:00,29.41,29.48,29.41,29.48,28500.0,14.0881,14.1216,14.0881,14.1216,28500.0
2012-02-06 11:00:00,29.48,29.48,29.43,29.47,34400.0,14.1216,14.1216,14.0976,14.1168,34400.0
2012-02-06 11:05:00,29.47,29.49,29.45,29.48,30000.0,14.1168,14.1264,14.1072,14.1216,30000.0
2012-02-06 11:10:00,29.47,29.5,29.43,29.43,49800.0,14.1168,14.1312,14.0976,14.0976,49800.0
2012-02-06 11:15:00,29.43,29.47,29.43,29.47,42700.0,14.0976,14.1168,14.0976,14.1168,42700.0
2012-02-06 11:20:00,29.47,29.47,29.39,29.39,69500.0,14.1168,14.1168,14.0785,14.0785,69500.0
2012-02-06 11:25:00,29.39,29.45,29.37,29.45,125400.0,14.0785,14.1072,14.0689,14.1072,125400.0
2012-02-06 11:30:00,29.45,29.46,29.41,29.44,61300.0,14.1072,14.112,14.0881,14.1024,61300.0
2012-02-06 11:35:00,29.43,29.44,29.37,29.38,80800.0,14.0976,14.1024,14.0689,14.0737,80800.0
2012-02-06 11:40:00,29.39,29.39,29.36,29.37,36100.0,14.0785,14.0785,14.0641,14.0689,36100.0
2012-02-06 11:45:00,29.37,29.38,29.35,29.38,73100.0,14.0689,14.0737,14.0593,14.0737,73100.0
2012-02-06 11:50:00,29.37,29.39,29.36,29.39,34900.0,14.0689,14.0785,14.0641,14.0785,34900.0
2012-02-06 11:55:00,29.39,29.45,29.38,29.43,51500.0,14.0785,14.1072,14.0737,14.0976,51500.0
2012-02-06 12:00:00,29.42,29.46,29.38,29.41,94700.0,14.0928,14.112,14.0737,14.0881,94700.0
2012-02-06 12:05:00,29.41,29.42,29.39,29.39,37000.0,14.0881,14.0928,14.0785,14.0785,37000.0
2012-02-06 12:10:00,29.38,29.4,29.37,29.4,33800.0,14.0737,14.0833,14.0689,14.0833,33800.0
2012-02-06 12:15:00,29.4,29.42,29.4,29.4,43200.0,14.0833,14.0928,14.0833,14.0833,43200.0
2012-02-06 12:20:00,29.4,29.41,29.37,29.37,142800.0,14.0833,14.0881,14.0689,14.0689,142800.0
2012-02-06 12:25:00,29.37,29.38,29.32,29.33,42200.0,14.0689,14.0737,14.0449,14.0497,42200.0
2012-02-06 12:30:00,29.32,29.38,29.31,29.37,54400.0,14.0449,14.0737,14.0402,14.0689,54400.0
2012-02-06 12:35:00,29.37,29.46,29.36,29.46,107600.0,14.0689,14.112,14.0641,14.112,107600.0
2012-02-06 12:40:00,29.45,29.46,29.41,29.45,47700.0,14.1072,14.112,14.0881,14.1072,47700.0
2012-02-06 12:45:00,29.45,29.45,29.41,29.41,65600.0,14.1072,14.1072,14.0881,14.0881,65600.0
2012-02-06 12:50:00,29.41,29.43,29.4,29.43,30300.0,14.0881,14.0976,14.0833,14.0976,30300.0
2012-02-06 12:55:00,29.42,29.43,29.39,29.41,33000.0,14.0928,14.0976,14.0785,14.0881,33000.0
2012-02-06 13:00:00,29.41,29.41,29.37,29.37,32600.0,14.0881,14.0881,14.0689,14.0689,32600.0
2012-02-06 13:05:00,29.37,29.39,29.37,29.39,33700.0,14.0689,14.0785,14.0689,14.0785,33700.0
2012-02-06 13:10:00,29.39,29.41,29.38,29.41,32400.0,14.0785,14.0881,14.0737,14.0881,32400.0
2012-02-06 13:15:00,29.41,29.42,29.4,29.41,30800.0,14.0881,14.0928,14.0833,14.0881,30800.0
2012-02-06 13:20:00,29.41,29.43,29.38,29.43,91800.0,14.0881,14.0976,14.0737,14.0976,91800.0
2012-02-06 13:25:00,29.42,29.42,29.37,29.38,46800.0,14.0928,14.0928,14.0689,14.0737,46800.0
2012-02-06 13:30:00,29.38,29.4,29.36,29.39,58100.0,14.0737,14.0833,14.0641,14.0785,58100.0
2012-02-06 13:35:00,29.4,29.4,29.36,29.37,128900.0,14.0833,14.0833,14.0641,14.0689,128900.0
2012-02-06 13:40:00,29.36,29.37,29.33,29.34,52600.0,14.0641,14.0689,14.0497,14.0545,52600.0
2012-02-06 13:45:00,29.34,29.35,29.3,29.31,44600.0,14.0545,14.0593,14.0354,14.0402,44600.0
2012-02-06 13:50:00,29.31,29.38,29.3,29.37,90200.0,14.0402,14.0737,14.0354,14.0689,90200.0
2012-02-06 13:55:00,29.37,29.37,29.33,29.35,110000.0,14.0689,14.0689,14.0497,14.0593,110000.0
2012-02-06 14:00:00,29.35,29.4,29.35,29.39,76000.0,14.0593,14.0833,14.0593,14.0785,76000.0
2012-02-06 14:05:00,29.39,29.4,29.37,29.37,237800.0,14.0785,14.0833,14.0689,14.0689,237800.0
2012-02-06 14:10:00,29.37,29.4,29.35,29.4,101200.0,14.0689,14.0833,14.0593,14.0833,101200.0
2012-02-06 14:15:00,29.4,29.41,29.37,29.37,46900.0,14.0833,14.0881,14.0689,14.0689,46900.0
2012-02-06 14:20:00,29.38,29.38,29.34,29.35,65100.0,14.0737,14.0737,14.0545,14.0593,65100.0
2012-02-06 14:25:00,29.35,29.36,29.33,29.35,115700.0,14.0593,14.0641,14.0497,14.0593,115700.0
2012-02-06 14:30:00,29.35,29.4,29.35,29.38,82400.0,14.0593,14.0833,14.0593,14.0737,82400.0
2012-02-06 14:35:00,29.39,29.4,29.35,29.37,128500.0,14.0785,14.0833,14.0593,14.0689,128500.0
2012-02-06 14:40:00,29.38,29.38,29.33,29.37,192200.0,14.0737,14.0737,14.0497,14.0689,192200.0
2012-02-06 14:45:00,29.36,29.38,29.35,29.38,197500.0,14.0641,14.0737,14.0593,14.0737,197500.0
2012-02-06 14:50:00,29.38,29.38,29.35,29.36,71000.0,14.0737,14.0737,14.0593,14.0641,71000.0
2012-02-06 14:55:00,29.37,29.42,29.36,29.39,61400.0,14.0689,14.0928,14.0641,14.0785,61400.0
2012-02-06 15:00:00,29.39,29.4,29.37,29.38,126300.0,14.0785,14.0833,14.0689,14.0737,126300.0
2012-02-06 15:05:00,29.38,29.39,29.37,29.39,109200.0,14.0737,14.0785,14.0689,14.0785,109200.0
2012-02-06 15:10:00,29.38,29.39,29.36,29.36,60200.0,14.0737,14.0785,14.0641,14.0641,60200.0
2012-02-06 15:15:00,29.36,29.39,29.36,29.39,97000.0,14.0641,14.0785,14.0641,14.0785,97000.0
2012-02-06 15:20:00,29.39,29.41,29.36,29.36,102400.0,14.0785,14.0881,14.0641,14.0641,102400.0
2012-02-06 15:25:00,29.36,29.4,29.36,29.37,54500.0,14.0641,14.0833,14.0641,14.0689,54500.0
2012-02-06 15:30:00,29.37,29.43,29.37,29.43,94800.0,14.0689,14.0976,14.0689,14.0976,94800.0
2012-02-06 15:35:00,29.43,29.46,29.4,29.4,98000.0,14.0976,14.112,14.0833,14.0833,98000.0
2012-02-06 15:40:00,29.4,29.44,29.4,29.44,93600.0,14.0833,14.1024,14.0833,14.1024,93600.0
2012-02-06 15:45:00,29.44,29.46,29.41,29.44,165700.0,14.1024,14.112,14.0881,14.1024,165700.0
2012-02-06 15:50:00,29.43,29.45,29.36,29.37,178600.0,14.0976,14.1072,14.0641,14.0689,178600.0
2012-02-06 15:55:00,29.37,29.43,29.36,29.41,514600.0,14.0689,14.0976,14.0641,14.0881,514600.0
2012-02-07 09:30:00,29.33,29.36,29.22,29.29,106500.0,14.0497,14.0641,13.997,14.0306,106500.0
2012-02-07 09:35:00,29.29,29.33,29.22,29.24,127900.0,14.0306,14.0497,13.997,14.0066,127900.0
2012-02-07 09:40:00,29.23,29.25,29.21,29.24,116100.0,14.0018,14.0114,13.9923,14.0066,116100.0
2012-02-07 09:45:00,29.24,29.24,29.16,29.19,95000.0,14.0066,14.0066,13.9683,13.9827,95000.0
2012-02-07 09:50:00,29.2,29.2,29.12,29.15,64200.0,13.9875,13.9875,13.9491,13.9635,64200.0
2012-02-07 09:55:00,29.15,29.15,29.04,29.11,127600.0,13.9635,13.9635,13.9108,13.9444,127600.0
2012-02-07 10:00:00,29.11,29.14,29.0,29.01,263200.0,13.9444,13.9587,13.8917,13.8965,263200.0
2012-02-07 10:05:00,29.01,29.07,29.0,29.06,111600.0,13.8965,13.9252,13.8917,13.9204,111600.0
2012-02-07 10:10:00,29.06,29.14,29.04,29.08,205600.0,13.9204,13.9587,13.9108,13.93,205600.0
2012-02-07 10:15:00,29.07,29.09,29.02,29.08,161500.0,13.9252,13.9348,13.9012,13.93,161500.0
2012-02-07 10:20:00,29.08,29.1,29.06,29.09,119200.0,13.93,13.9396,13.9204,13.9348,119200.0
2012-02-07 10:25:00,29.09,29.1,29.05,29.07,64100.0,13.9348,13.9396,13.9156,13.9252,64100.0
2012-02-07 10:30:00,29.07,29.11,29.06,29.06,56600.0,13.9252,13.9444,13.9204,13.9204,56600.0
2012-02-07 10:35:00,29.06,29.1,29.02,29.06,59300.0,13.9204,13.9396,13.9012,13.9204,59300.0
2012-02-07 10:40:00,29.06,29.07,29.02,29.03,132500.0,13.9204,13.9252,13.9012,13.906,132500.0
2012-02-07 10:45:00,29.04,29.09,29.04,29.08,61500.0,13.9108,13.9348,13.9108,13.93,61500.0
2012-02-07 10:50:00,29.08,29.13,29.07,29.09,119400.0,13.93,13.9539,13.9252,13.9348,119400.0
2012-02-07 10:55:00,29.09,29.14,29.08,29.13,43500.0,13.9348,13.9587,13.93,13.9539,43500.0
2012-02-07 11:00:00,29.14,29.15,29.08,29.1,54500.0,13.9587,13.9635,13.93,13.9396,54500.0
2012-02-07 11:05:00,29.1,29.16,29.07,29.12,200700.0,13.9396,13.9683,13.9252,13.9491,200700.0
2012-02-07 11:10:00,29.13,29.19,29.12,29.19,54500.0,13.9539,13.9827,13.9491,13.9827,54500.0
2012-02-07 11:15:00,29.18,29.18,29.12,29.17,182400.0,13.9779,13.9779,13.9491,13.9731,182400.0
2012-02-07 11:20:00,29.17,29.19,29.14,29.15,90700.0,13.9731,13.9827,13.9587,13.9635,90700.0
2012-02-07 11:25:00,29.16,29.21,29.13,29.21,61300.0,13.9683,13.9923,13.9539,13.9923,61300.0
2012-02-07 11:30:00,29.22,29.22,29.15,29.17,123500.0,13.997,13.997,13.9635,13.9731,123500.0
2012-02-07 11:35:00,29.17,29.18,29.12,29.14,137200.0,13.9731,13.9779,13.9491,13.9587,137200.0
2012-02-07 11:40:00,29.14,29.16,29.07,29.09,250600.0,13.9587,13.9683,13.9252,13.9348,250600.0
2012-02-07 11:45:00,29.1,29.1,29.03,29.04,94600.0,13.9396,13.9396,13.906,13.9108,94600.0
2012-02-07 11:50:00,29.04,29.04,28.99,29.02,85200.0,13.9108,13.9108,13.8869,13.9012,85200.0
2012-02-07 11:55:00,29.02,29.04,29.0,29.02,136000.0,13.9012,13.9108,13.8917,13.9012,136000.0
2012-02-07 12:00:00,29.03,29.1,29.03,29.05,77000.0,13.906,13.9396,13.906,13.9156,77000.0
2012-02-07 12:05:00,29.05,29.06,29.01,29.04,109900.0,13.9156,13.9204,13.8965,13.9108,109900.0
2012-02-07 12:10:00,29.04,29.04,29.03,29.03,32200.0,13.9108,13.9108,13.906,13.906,32200.0
2012-02-07 12:15:00,29.03,29.04,28.99,29.0,51500.0,13.906,13.9108,13.8869,13.8917,51500.0
2012-02-07 12:20:00,29.0,29.0,28.98,28.98,69200.0,13.8917,13.8917,13.8821,13.8821,69200.0
2012-02-07 12:25:00,28.99,28.99,28.93,28.96,110000.0,13.8869,13.8869,13.8581,13.8725,110000.0
2012-02-07 12:30:00,28.95,29.02,28.95,29.01,111800.0,13.8677,13.9012,13.8677,13.8965,111800.0
2012-02-07 12:35:00,29.01,29.02,29.01,29.01,26200.0,13.8965,13.9012,13.8965,13.8965,26200.0
2012-02-07 12:40:00,29.01,29.02,29.01,29.01,36200.0,13.8965,13.9012,13.8965,13.8965,36200.0
2012-02-07 12:45:00,29.01,29.02,28.98,29.01,115800.0,13.8965,13.9012,13.8821,13.8965,115800.0
2012-02-07 12:50:00,29.0,29.01,29.0,29.0,22400.0,13.8917,13.8965,13.8917,13.8917,22400.0
2012-02-07 12:55:00,29.0,29.02,29.0,29.01,45600.0,13.8917,13.9012,13.8917,13.8965,45600.0
2012-02-07 13:00:00,29.02,29.04,29.01,29.04,51900.0,13.9012,13.9108,13.8965,13.9108,51900.0
2012-02-07 13:05:00,29.04,29.07,29.04,29.07,42700.0,13.9108,13.9252,13.9108,13.9252,42700.0
2012-02-07 13:10:00,29.07,29.12,29.07,29.1,159400.0,13.9252,13.9491,13.9252,13.9396,159400.0
2012-02-07 13:15:00,29.11,29.11,29.02,29.05,101300.0,13.9444,13.9444,13.9012,13.9156,101300.0
2012-02-07 13:20:00,29.06,29.07,29.0,29.02,45000.0,13.9204,13.9252,13.8917,13.9012,45000.0
2012-02-07 13:25:00,29.02,29.05,29.02,29.05,32400.0,13.9012,13.9156,13.9012,13.9156,32400.0
2012-02-07 13:30:00,29.05,29.07,29.04,29.04,40700.0,13.9156,13.9252,13.9108,13.9108,40700.0
2012-02-07 13:35:00,29.05,29.07,29.04,29.07,45200.0,13.9156,13.9252,13.9108,13.9252,45200.0
2012-02-07 13:40:00,29.07,29.07,29.02,29.02,32100.0,13.9252,13.9252,13.9012,13.9012,32100.0
2012-02-07 13:45:00,29.02,29.05,29.01,29.05,60500.0,13.9012,13.9156,13.8965,13.9156,60500.0
2012-02-07 13:50:00,29.05,29.06,29.04,29.05,30900.0,13.9156,13.9204,13.9108,13.9156,30900.0
2012-02-07 13:55:00,29.04,29.04,29.02,29.03,28500.0,13.9108,13.9108,13.9012,13.906,28500.0
2012-02-07 14:00:00,29.03,29.05,29.02,29.04,56400.0,13.906,13.9156,13.9012,13.9108,56400.0
2012-02-07 14:05:00,29.04,29.05,29.01,29.03,39800.0,13.9108,13.9156,13.8965,13.906,39800.0
2012-02-07 14:10:00,29.03,29.03,29.02,29.03,26000.0,13.906,13.906,13.9012,13.906,26000.0
2012-02-07 14:15:00,29.03,29.03,28.99,29.01,68900.0,13.906,13.906,13.8869,13.8965,68900.0
2012-02-07 14:20:00,29.02,29.03,29.01,29.01,40100.0,13.9012,13.906,13.8965,13.8965,40100.0
2012-02-07 14:25:00,29.0,29.02,28.98,29.02,67600.0,13.8917,13.9012,13.8821,13.9012,67600.0
2012-02-07 14:30:00,29.02,29.03,29.0,29.0,108500.0,13.9012,13.906,13.8917,13.8917,108500.0
2012-02-07 14:35:00,29.01,29.03,29.0,29.02,62900.0,13.8965,13.906,13.8917,13.9012,62900.0
2012-02-07 14:40:00,29.03,29.06,29.02,29.06,58700.0,13.906,13.9204,13.9012,13.9204,58700.0
2012-02-07 14:45:00,29.05,29.08,29.05,29.08,55500.0,13.9156,13.93,13.9156,13.93,55500.0
2012-02-07 14:50:00,29.08,29.14,29.07,29.09,95200.0,13.93,13.9587,13.9252,13.9348,95200.0
2012-02-07 14:55:00,29.08,29.08,29.04,29.05,46000.0,13.93,13.93,13.9108,13.9156,46000.0
2012-02-07 15:00:00,29.05,29.08,29.04,29.07,68100.0,13.9156,13.93,13.9108,13.9252,68100.0
2012-02-07 15:05:00,29.07,29.09,29.06,29.09,41400.0,13.9252,13.9348,13.9204,13.9348,41400.0
2012-02-07 15:10:00,29.09,29.1,29.08,29.09,22500.0,13.9348,13.9396,13.93,13.9348,22500.0
2012-02-07 15:15:00,29.09,29.15,29.09,29.13,105500.0,13.9348,13.9635,13.9348,13.9539,105500.0
2012-02-07 15:20:00,29.14,29.14,29.1,29.14,70000.0,13.9587,13.9587,13.9396,13.9587,70000.0
2012-02-07 15:25:00,29.14,29.2,29.13,29.19,90200.0,13.9587,13.9875,13.9539,13.9827,90200.0
2012-02-07 15:30:00,29.19,29.22,29.18,29.22,82000.0,13.9827,13.997,13.9779,13.997,82000.0
2012-02-07 15:35:00,29.21,29.23,29.2,29.23,129400.0,13.9923,14.0018,13.9875,14.0018,129400.0
2012-02-07 15:40:00,29.23,29.29,29.21,29.29,176400.0,14.0018,14.0306,13.9923,14.0306,176400.0
2012-02-07 15:45:00,29.28,29.32,29.2,29.2,262500.0,14.0258,14.0449,13.9875,13.9875,262500.0
2012-02-07 15:50:00,29.21,29.25,29.21,29.21,153400.0,13.9923,14.0114,13.9923,13.9923,153400.0
2012-02-07 15:55:00,29.22,29.25,29.2,29.21,335200.0,13.997,14.0114,13.9875,13.9923,335200.0
2012-02-08 09:30:00,29.21,29.34,29.2,29.28,143100.0,13.9923,14.0545,13.9875,14.0258,143100.0
2012-02-08 09:35:00,29.27,29.35,29.24,29.25,135200.0,14.021,14.0593,14.0066,14.0114,135200.0
2012-02-08 09:40:00,29.26,29.36,29.26,29.34,45100.0,14.0162,14.0641,14.0162,14.0545,45100.0
2012-02-08 09:45:00,29.35,29.41,29.35,29.38,90400.0,14.0593,14.0881,14.0593,14.0737,90400.0
2012-02-08 09:50:00,29.38,29.38,29.28,29.3,120300.0,14.0737,14.0737,14.0258,14.0354,120300.0
2012-02-08 09:55:00,29.31,29.37,29.3,29.36,51800.0,14.0402,14.0689,14.0354,14.0641,51800.0
2012-02-08 10:00:00,29.35,29.37,29.33,29.37,87300.0,14.0593,14.0689,14.0497,14.0689,87300.0
2012-02-08 10:05:00,29.37,29.37,29.31,29.31,28100.0,14.0689,14.0689,14.0402,14.0402,28100.0
2012-02-08 10:10:00,29.31,29.36,29.31,29.35,139500.0,14.0402,14.0641,14.0402,14.0593,139500.0
2012-02-08 10:15:00,29.35,29.37,29.34,29.36,34400.0,14.0593,14.0689,14.0545,14.0641,34400.0
2012-02-08 10:20:00,29.37,29.38,29.35,29.36,67800.0,14.0689,14.0737,14.0593,14.0641,67800.0
2012-02-08 10:25:00,29.36,29.37,29.34,29.36,57600.0,14.0641,14.0689,14.0545,14.0641,57600.0
2012-02-08 10:30:00,29.35,29.36,29.27,29.28,135900.0,14.0593,14.0641,14.021,14.0258,135900.0
2012-02-08 10:35:00,29.27,29.28,29.25,29.25,63600.0,14.021,14.0258,14.0114,14.0114,63600.0
2012-02-08 10:40:00,29.26,29.26,29.21,29.22,71300.0,14.0162,14.0162,13.9923,13.997,71300.0
2012-02-08 10:45:00,29.21,29.26,29.21,29.25,85000.0,13.9923,14.0162,13.9923,14.0114,85000.0
2012-02-08 10:50:00,29.25,29.26,29.23,29.24,20200.0,14.0114,14.0162,14.0018,14.0066,20200.0
2012-02-08 10:55:00,29.24,29.25,29.2,29.23,41300.0,14.0066,14.0114,13.9875,14.0018,41300.0
2012-02-08 11:00:00,29.24,29.3,29.19,29.2,81300.0,14.0066,14.0354,13.9827,13.9875,81300.0
2012-02-08 11:05:00,29.2,29.21,29.17,29.19,48800.0,13.9875,13.9923,13.9731,13.9827,48800.0
2012-02-08 11:10:00,29.2,29.22,29.13,29.17,62500.0,13.9875,13.997,13.9539,13.9731,62500.0
2012-02-08 11:15:00,29.17,29.19,29.06,29.08,115500.0,13.9731,13.9827,13.9204,13.93,115500.0
2012-02-08 11:20:00,29.07,29.12,29.06,29.09,43700.0,13.9252,13.9491,13.9204,13.9348,43700.0
2012-02-08 11:25:00,29.09,29.11,29.07,29.09,44100.0,13.9348,13.9444,13.9252,13.9348,44100.0
2012-02-08 11:30:00,29.09,29.13,29.08,29.13,22800.0,13.9348,13.9539,13.93,13.9539,22800.0
2012-02-08 11:35:00,29.13,29.14,29.09,29.1,39700.0,13.9539,13.9587,13.9348,13.9396,39700.0
2012-02-08 11:40:00,29.1,29.11,29.06,29.07,40300.0,13.9396,13.9444,13.9204,13.9252,40300.0
2012-02-08 11:45:00,29.07,29.12,29.05,29.09,35600.0,13.9252,13.9491,13.9156,13.9348,35600.0
2012-02-08 11:50:00,29.09,29.16,29.09,29.15,71000.0,13.9348,13.9683,13.9348,13.9635,71000.0
2012-02-08 11:55:00,29.14,29.19,29.14,29.19,13900.0,13.9587,13.9827,13.9587,13.9827,13900.0
2012-02-08 12:00:00,29.19,29.22,29.17,29.17,93800.0,13.9827,13.997,13.9731,13.9731,93800.0
2012-02-08 12:05:00,29.17,29.2,29.16,29.18,113000.0,13.9731,13.9875,13.9683,13.9779,113000.0
2012-02-08 12:10:00,29.18,29.2,29.16,29.2,31900.0,13.9779,13.9875,13.9683,13.9875,31900.0
2012-02-08 12:15:00,29.2,29.2,29.15,29.2,33200.0,13.9875,13.9875,13.9635,13.9875,33200.0
2012-02-08 12:20:00,29.2,29.23,29.2,29.23,49600.0,13.9875,14.0018,13.9875,14.0018,49600.0
2012-02-08 12:25:00,29.23,29.25,29.22,29.23,51700.0,14.0018,14.0114,13.997,14.0018,51700.0
2012-02-08 12:30:00,29.24,29.24,29.19,29.2,44700.0,14.0066,14.0066,13.9827,13.9875,44700.0
2012-02-08 12:35:00,29.2,29.2,29.18,29.19,54300.0,13.9875,13.9875,13.9779,13.9827,54300.0
2012-02-08 12:40:00,29.19,29.2,29.18,29.19,30700.0,13.9827,13.9875,13.9779,13.9827,30700.0
2012-02-08 12:45:00,29.19,29.2,29.17,29.18,40100.0,13.9827,13.9875,13.9731,13.9779,40100.0
2012-02-08 12:50:00,29.18,29.21,29.17,29.21,44700.0,13.9779,13.9923,13.9731,13.9923,44700.0
2012-02-08 12:55:00,29.21,29.22,29.2,29.21,20300.0,13.9923,13.997,13.9875,13.9923,20300.0
2012-02-08 13:00:00,29.22,29.24,29.2,29.21,41000.0,13.997,14.0066,13.9875,13.9923,41000.0
2012-02-08 13:05:00,29.21,29.22,29.18,29.21,75100.0,13.9923,13.997,13.9779,13.9923,75100.0
2012-02-08 13:10:00,29.21,29.23,29.2,29.23,30300.0,13.9923,14.0018,13.9875,14.0018,30300.0
2012-02-08 13:15:00,29.23,29.23,29.2,29.21,38200.0,14.0018,14.0018,13.9875,13.9923,38200.0
2012-02-08 13:20:00,29.21,29.24,29.21,29.23,54000.0,13.9923,14.0066,13.9923,14.0018,54000.0
2012-02-08 13:25:00,29.24,29.24,29.23,29.23,21200.0,14.0066,14.0066,14.0018,14.0018,21200.0
2012-02-08 13:30:00,29.24,29.24,29.18,29.19,77700.0,14.0066,14.0066,13.9779,13.9827,77700.0
2012-02-08 13:35:00,29.18,29.2,29.17,29.18,26700.0,13.9779,13.9875,13.9731,13.9779,26700.0
2012-02-08 13:40:00,29.19,29.19,29.17,29.17,21600.0,13.9827,13.9827,13.9731,13.9731,21600.0
2012-02-08 13:45:00,29.18,29.18,29.15,29.16,23000.0,13.9779,13.9779,13.9635,13.9683,23000.0
2012-02-08 13:50:00,29.16,29.16,29.15,29.16,20700.0,13.9683,13.9683,13.9635,13.9683,20700.0
2012-02-08 13:55:00,29.16,29.16,29.12,29.13,30200.0,13.9683,13.9683,13.9491,13.9539,30200.0
2012-02-08 14:00:00,29.13,29.13,29.09,29.1,30900.0,13.9539,13.9539,13.9348,13.9396,30900.0
2012-02-08 14:05:00,29.1,29.13,29.09,29.13,21800.0,13.9396,13.9539,13.9348,13.9539,21800.0
2012-02-08 14:10:00,29.12,29.15,29.11,29.13,40500.0,13.9491,13.9635,13.9444,13.9539,40500.0
2012-02-08 14:15:00,29.12,29.14,29.11,29.13,21600.0,13.9491,13.9587,13.9444,13.9539,21600.0
2012-02-08 14:20:00,29.14,29.16,29.13,29.16,29900.0,13.9587,13.9683,13.9539,13.9683,29900.0
2012-02-08 14:25:00,29.15,29.2,29.14,29.16,49800.0,13.9635,13.9875,13.9587,13.9683,49800.0
2012-02-08 14:30:00,29.15,29.18,29.15,29.16,30300.0,13.9635,13.9779,13.9635,13.9683,30300.0
2012-02-08 14:35:00,29.16,29.17,29.16,29.16,35400.0,13.9683,13.9731,13.9683,13.9683,35400.0
2012-02-08 14:40:00,29.16,29.2,29.14,29.18,51800.0,13.9683,13.9875,13.9587,13.9779,51800.0
2012-02-08 14:45:00,29.18,29.23,29.18,29.21,34300.0,13.9779,14.0018,13.9779,13.9923,34300.0
2012-02-08 14:50:00,29.21,29.25,29.17,29.2,73800.0,13.9923,14.0114,13.9731,13.9875,73800.0
2012-02-08 14:55:00,29.2,29.2,29.17,29.18,32500.0,13.9875,13.9875,13.9731,13.9779,32500.0
2012-02-08 15:00:00,29.18,29.18,29.14,29.15,39600.0,13.9779,13.9779,13.9587,13.9635,39600.0
2012-02-08 15:05:00,29.14,29.18,29.14,29.18,60700.0,13.9587,13.9779,13.9587,13.9779,60700.0
2012-02-08 15:10:00,29.18,29.2,29.16,29.18,52600.0,13.9779,13.9875,13.9683,13.9779,52600.0
2012-02-08 15:15:00,29.18,29.23,29.17,29.22,110600.0,13.9779,14.0018,13.9731,13.997,110600.0
2012-02-08 15:20:00,29.22,29.22,29.17,29.2,47200.0,13.997,13.997,13.9731,13.9875,47200.0
2012-02-08 15:25:00,29.2,29.21,29.19,29.21,30400.0,13.9875,13.9923,13.9827,13.9923,30400.0
2012-02-08 15:30:00,29.21,29.22,29.15,29.16,70800.0,13.9923,13.997,13.9635,13.9683,70800.0
2012-02-08 15:35:00,29.17,29.24,29.16,29.22,65800.0,13.9731,14.0066,13.9683,13.997,65800.0
2012-02-08 15:40:00,29.22,29.24,29.2,29.24,94600.0,13.997,14.0066,13.9875,14.0066,94600.0
2012-02-08 15:45:00,29.23,29.24,29.17,29.21,97200.0,14.0018,14.0066,13.9731,13.9923,97200.0
2012-02-08 15:50:00,29.2,29.23,29.17,29.23,122400.0,13.9875,14.0018,13.9731,14.0018,122400.0
2012-02-08 15:55:00,29.23,29.23,29.2,29.21,190600.0,14.0018,14.0018,13.9875,13.9923,190600.0
2012-02-09 09:30:00,29.28,29.35,29.25,29.33,52000.0,14.0258,14.0593,14.0114,14.0497,52000.0
2012-02-09 09:35:00,29.33,29.33,29.21,29.25,26400.0,14.0497,14.0497,13.9923,14.0114,26400.0
2012-02-09 09:40:00,29.25,29.26,29.19,29.23,47300.0,14.0114,14.0162,13.9827,14.0018,47300.0
2012-02-09 09:45:00,29.23,29.25,29.19,29.21,105000.0,14.0018,14.0114,13.9827,13.9923,105000.0
2012-02-09 09:50:00,29.21,29.26,29.18,29.23,120200.0,13.9923,14.0162,13.9779,14.0018,120200.0
2012-02-09 09:55:00,29.24,29.26,29.21,29.21,28600.0,14.0066,14.0162,13.9923,13.9923,28600.0
2012-02-09 10:00:00,29.22,29.25,29.11,29.12,46800.0,13.997,14.0114,13.9444,13.9491,46800.0
2012-02-09 10:05:00,29.13,29.15,29.08,29.1,24100.0,13.9539,13.9635,13.93,13.9396,24100.0
2012-02-09 10:10:00,29.1,29.13,29.09,29.13,29800.0,13.9396,13.9539,13.9348,13.9539,29800.0
2012-02-09 10:15:00,29.13,29.15,29.09,29.12,70600.0,13.9539,13.9635,13.9348,13.9491,70600.0
2012-02-09 10:20:00,29.11,29.11,29.01,29.05,87500.0,13.9444,13.9444,13.8965,13.9156,87500.0
2012-02-09 10:25:00,29.05,29.05,28.98,29.0,56100.0,13.9156,13.9156,13.8821,13.8917,56100.0
2012-02-09 10:30:00,29.01,29.04,28.98,28.98,62900.0,13.8965,13.9108,13.8821,13.8821,62900.0
2012-02-09 10:35:00,28.98,29.03,28.95,29.01,37700.0,13.8821,13.906,13.8677,13.8965,37700.0
2012-02-09 10:40:00,29.03,29.1,29.03,29.06,32400.0,13.906,13.9396,13.906,13.9204,32400.0
2012-02-09 10:45:00,29.06,29.1,29.04,29.07,55200.0,13.9204,13.9396,13.9108,13.9252,55200.0
2012-02-09 10:50:00,29.07,29.08,29.05,29.07,103400.0,13.9252,13.93,13.9156,13.9252,103400.0
2012-02-09 10:55:00,29.07,29.1,29.06,29.06,90000.0,13.9252,13.9396,13.9204,13.9204,90000.0
2012-02-09 11:00:00,29.06,29.07,29.03,29.05,67100.0,13.9204,13.9252,13.906,13.9156,67100.0
2012-02-09 11:05:00,29.04,29.05,29.01,29.02,45300.0,13.9108,13.9156,13.8965,13.9012,45300.0
2012-02-09 11:10:00,29.02,29.11,29.02,29.11,132100.0,13.9012,13.9444,13.9012,13.9444,132100.0
2012-02-09 11:15:00,29.1,29.11,29.07,29.09,72400.0,13.9396,13.9444,13.9252,13.9348,72400.0
2012-02-09 11:20:00,29.08,29.14,29.08,29.13,75700.0,13.93,13.9587,13.93,13.9539,75700.0
2012-02-09 11:25:00,29.13,29.14,29.11,29.11,31600.0,13.9539,13.9587,13.9444,13.9444,31600.0
2012-02-09 11:30:00,29.11,29.16,29.1,29.15,27700.0,13.9444,13.9683,13.9396,13.9635,27700.0
2012-02-09 11:35:00,29.15,29.18,29.11,29.12,52400.0,13.9635,13.9779,13.9444,13.9491,52400.0
2012-02-09 11:40:00,29.12,29.14,29.1,29.12,43700.0,13.9491,13.9587,13.9396,13.9491,43700.0
2012-02-09 11:45:00,29.12,29.15,29.1,29.15,52600.0,13.9491,13.9635,13.9396,13.9635,52600.0
2012-02-09 11:50:00,29.14,29.2,29.13,29.19,28700.0,13.9587,13.9875,13.9539,13.9827,28700.0
2012-02-09 11:55:00,29.19,29.21,29.18,29.19,26600.0,13.9827,13.9923,13.9779,13.9827,26600.0
2012-02-09 12:00:00,29.19,29.21,29.18,29.21,211400.0,13.9827,13.9923,13.9779,13.9923,211400.0
2012-02-09 12:05:00,29.21,29.25,29.2,29.23,36300.0,13.9923,14.0114,13.9875,14.0018,36300.0
2012-02-09 12:10:00,29.22,29.26,29.22,29.25,27300.0,13.997,14.0162,13.997,14.0114,27300.0
2012-02-09 12:15:00,29.26,29.27,29.22,29.27,104700.0,14.0162,14.021,13.997,14.021,104700.0
2012-02-09 12:20:00,29.26,29.27,29.23,29.26,67800.0,14.0162,14.021,14.0018,14.0162,67800.0
2012-02-09 12:25:00,29.26,29.27,29.24,29.24,88300.0,14.0162,14.021,14.0066,14.0066,88300.0
2012-02-09 12:30:00,29.25,29.26,29.24,29.26,23900.0,14.0114,14.0162,14.0066,14.0162,23900.0
2012-02-09 12:35:00,29.26,29.26,29.25,29.25,54700.0,14.0162,14.0162,14.0114,14.0114,54700.0
2012-02-09 12:40:00,29.26,29.28,29.24,29.24,80500.0,14.0162,14.0258,14.0066,14.0066,80500.0
2012-02-09 12:45:00,29.25,29.29,29.24,29.25,49500.0,14.0114,14.0306,14.0066,14.0114,49500.0
2012-02-09 12:50:00,29.25,29.26,29.23,29.24,190100.0,14.0114,14.0162,14.0018,14.0066,190100.0
2012-02-09 12:55:00,29.23,29.24,29.19,29.23,50200.0,14.0018,14.0066,13.9827,14.0018,50200.0
2012-02-09 13:00:00,29.23,29.27,29.22,29.27,70700.0,14.0018,14.021,13.997,14.021,70700.0
2012-02-09 13:05:00,29.26,29.29,29.25,29.26,106300.0,14.0162,14.0306,14.0114,14.0162,106300.0
2012-02-09 13:10:00,29.25,29.29,29.25,29.28,49100.0,14.0114,14.0306,14.0114,14.0258,49100.0
2012-02-09 13:15:00,29.28,29.3,29.27,29.28,42500.0,14.0258,14.0354,14.021,14.0258,42500.0
2012-02-09 13:20:00,29.28,29.3,29.27,29.29,58400.0,14.0258,14.0354,14.021,14.0306,58400.0
2012-02-09 13:25:00,29.29,29.3,29.28,29.29,70900.0,14.0306,14.0354,14.0258,14.0306,70900.0
2012-02-09 13:30:00,29.3,29.3,29.25,29.27,41500.0,14.0354,14.0354,14.0114,14.021,41500.0
2012-02-09 13:35:00,29.27,29.29,29.26,29.28,30600.0,14.021,14.0306,14.0162,14.0258,30600.0
2012-02-09 13:40:00,29.28,29.29,29.24,29.24,72200.0,14.0258,14.0306,14.0066,14.0066,72200.0
2012-02-09 13:45:00,29.24,29.26,29.23,29.24,67300.0,14.0066,14.0162,14.0018,14.0066,67300.0
2012-02-09 13:50:00,29.23,29.27,29.23,29.26,24900.0,14.0018,14.021,14.0018,14.0162,24900.0
2012-02-09 13:55:00,29.27,29.27,29.25,29.25,34600.0,14.021,14.021,14.0114,14.0114,34600.0
2012-02-09 14:00:00,29.26,29.28,29.25,29.27,102400.0,14.0162,14.0258,14.0114,14.021,102400.0
2012-02-09 14:05:00,29.27,29.28,29.25,29.25,53200.0,14.021,14.0258,14.0114,14.0114,53200.0
2012-02-09 14:10:00,29.25,29.28,29.25,29.25,74100.0,14.0114,14.0258,14.0114,14.0114,74100.0
2012-02-09 14:15:00,29.25,29.28,29.25,29.25,19800.0,14.0114,14.0258,14.0114,14.0114,19800.0
2012-02-09 14:20:00,29.24,29.29,29.24,29.28,28100.0,14.0066,14.0306,14.0066,14.0258,28100.0
2012-02-09 14:25:00,29.28,29.29,29.27,29.29,11000.0,14.0258,14.0306,14.021,14.0306,11000.0
2012-02-09 14:30:00,29.28,29.29,29.27,29.29,20400.0,14.0258,14.0306,14.021,14.0306,20400.0
2012-02-09 14:35:00,29.29,29.3,29.26,29.27,37000.0,14.0306,14.0354,14.0162,14.021,37000.0
2012-02-09 14:40:00,29.26,29.27,29.24,29.25,50500.0,14.0162,14.021,14.0066,14.0114,50500.0
2012-02-09 14:45:00,29.24,29.26,29.24,29.24,17600.0,14.0066,14.0162,14.0066,14.0066,17600.0
2012-02-09 14:50:00,29.25,29.25,29.23,29.24,12700.0,14.0114,14.0114,14.0018,14.0066,12700.0
2012-02-09 14:55:00,29.24,29.24,29.21,29.22,17900.0,14.0066,14.0066,13.9923,13.997,17900.0
2012-02-09 15:00:00,29.21,29.22,29.19,29.22,28700.0,13.9923,13.997,13.9827,13.997,28700.0
2012-02-09 15:05:00,29.22,29.25,29.21,29.22,37400.0,13.997,14.0114,13.9923,13.997,37400.0
2012-02-09 15:10:00,29.22,29.24,29.21,29.24,21700.0,13.997,14.0066,13.9923,14.0066,21700.0
2012-02-09 15:15:00,29.24,29.24,29.19,29.2,30700.0,14.0066,14.0066,13.9827,13.9875,30700.0
2012-02-09 15:20:00,29.19,29.22,29.17,29.18,78500.0,13.9827,13.997,13.9731,13.9779,78500.0
2012-02-09 15:25:00,29.18,29.23,29.18,29.23,63100.0,13.9779,14.0018,13.9779,14.0018,63100.0
2012-02-09 15:30:00,29.23,29.25,29.22,29.24,51000.0,14.0018,14.0114,13.997,14.0066,51000.0
2012-02-09 15:35:00,29.24,29.27,29.23,29.27,125400.0,14.0066,14.021,14.0018,14.021,125400.0
2012-02-09 15:40:00,29.27,29.27,29.2,29.2,99100.0,14.021,14.021,13.9875,13.9875,99100.0
2012-02-09 15:45:00,29.2,29.22,29.18,29.21,121400.0,13.9875,13.997,13.9779,13.9923,121400.0
2012-02-09 15:50:00,29.21,29.23,29.18,29.2,131200.0,13.9923,14.0018,13.9779,13.9875,131200.0
2012-02-09 15:55:00,29.2,29.21,29.18,29.2,222600.0,13.9875,13.9923,13.9779,13.9875,222600.0
2012-02-10 09:30:00,28.91,28.94,28.71,28.75,97200.0,13.8485,13.8629,13.7527,13.7719,97200.0
2012-02-10 09:35:00,28.76,28.81,28.67,28.74,57300.0,13.7767,13.8006,13.7336,13.7671,57300.0
2012-02-10 09:40:00,28.74,28.78,28.7,28.73,111500.0,13.7671,13.7863,13.748,13.7623,111500.0
2012-02-10 09:45:00,28.75,28.79,28.7,28.78,58000.0,13.7719,13.7911,13.748,13.7863,58000.0
2012-02-10 09:50:00,28.78,28.83,28.76,28.78,42200.0,13.7863,13.8102,13.7767,13.7863,42200.0
2012-02-10 09:55:00,28.78,28.8,28.67,28.67,101100.0,13.7863,13.7959,13.7336,13.7336,101100.0
2012-02-10 10:00:00,28.67,28.78,28.66,28.7,55500.0,13.7336,13.7863,13.7288,13.748,55500.0
2012-02-10 10:05:00,28.71,28.73,28.66,28.69,72100.0,13.7527,13.7623,13.7288,13.7432,72100.0
2012-02-10 10:10:00,28.69,28.73,28.67,28.7,95500.0,13.7432,13.7623,13.7336,13.748,95500.0
2012-02-10 10:15:00,28.7,28.77,28.69,28.77,189200.0,13.748,13.7815,13.7432,13.7815,189200.0
2012-02-10 10:20:00,28.77,28.8,28.77,28.78,53400.0,13.7815,13.7959,13.7815,13.7863,53400.0
2012-02-10 10:25:00,28.79,28.86,28.79,28.86,95800.0,13.7911,13.8246,13.7911,13.8246,95800.0
2012-02-10 10:30:00,28.86,28.9,28.83,28.9,149400.0,13.8246,13.8438,13.8102,13.8438,149400.0
2012-02-10 10:35:00,28.9,28.9,28.86,28.87,55900.0,13.8438,13.8438,13.8246,13.8294,55900.0
2012-02-10 10:40:00,28.87,28.99,28.86,28.97,146400.0,13.8294,13.8869,13.8246,13.8773,146400.0
2012-02-10 10:45:00,28.97,28.97,28.94,28.97,74700.0,13.8773,13.8773,13.8629,13.8773,74700.0
2012-02-10 10:50:00,28.96,29.06,28.95,29.06,73000.0,13.8725,13.9204,13.8677,13.9204,73000.0
2012-02-10 10:55:00,29.06,29.1,29.04,29.07,70500.0,13.9204,13.9396,13.9108,13.9252,70500.0
2012-02-10 11:00:00,29.08,29.11,29.05,29.09,61200.0,13.93,13.9444,13.9156,13.9348,61200.0
2012-02-10 11:05:00,29.09,29.12,29.08,29.1,92400.0,13.9348,13.9491,13.93,13.9396,92400.0
2012-02-10 11:10:00,29.09,29.14,29.09,29.11,28900.0,13.9348,13.9587,13.9348,13.9444,28900.0
2012-02-10 11:15:00,29.11,29.13,29.08,29.1,42400.0,13.9444,13.9539,13.93,13.9396,42400.0
2012-02-10 11:20:00,29.09,29.1,29.06,29.07,24400.0,13.9348,13.9396,13.9204,13.9252,24400.0
2012-02-10 11:25:00,29.07,29.09,29.05,29.07,156700.0,13.9252,13.9348,13.9156,13.9252,156700.0
2012-02-10 11:30:00,29.07,29.07,29.03,29.05,43700.0,13.9252,13.9252,13.906,13.9156,43700.0
2012-02-10 11:35:00,29.05,29.06,29.04,29.05,69000.0,13.9156,13.9204,13.9108,13.9156,69000.0
2012-02-10 11:40:00,29.04,29.05,29.02,29.02,13800.0,13.9108,13.9156,13.9012,13.9012,13800.0
2012-02-10 11:45:00,29.03,29.05,29.02,29.05,23000.0,13.906,13.9156,13.9012,13.9156,23000.0
2012-02-10 11:50:00,29.05,29.06,29.05,29.05,59200.0,13.9156,13.9204,13.9156,13.9156,59200.0
2012-02-10 11:55:00,29.05,29.06,29.01,29.02,29100.0,13.9156,13.9204,13.8965,13.9012,29100.0
2012-02-10 12:00:00,29.02,29.05,29.02,29.04,9700.0,13.9012,13.9156,13.9012,13.9108,9700.0
2012-02-10 12:05:00,29.05,29.06,29.02,29.03,21000.0,13.9156,13.9204,13.9012,13.906,21000.0
2012-02-10 12:10:00,29.03,29.03,29.01,29.02,13200.0,13.906,13.906,13.8965,13.9012,13200.0
2012-02-10 12:15:00,29.01,29.05,29.01,29.04,15700.0,13.8965,13.9156,13.8965,13.9108,15700.0
2012-02-10 12:20:00,29.05,29.05,29.03,29.04,11300.0,13.9156,13.9156,13.906,13.9108,11300.0
2012-02-10 12:25:00,29.03,29.06,29.03,29.06,17100.0,13.906,13.9204,13.906,13.9204,17100.0
2012-02-10 12:30:00,29.05,29.07,29.05,29.06,19400.0,13.9156,13.9252,13.9156,13.9204,19400.0
2012-02-10 12:35:00,29.05,29.06,29.04,29.04,49100.0,13.9156,13.9204,13.9108,13.9108,49100.0
2012-02-10 12:40:00,29.04,29.06,29.03,29.05,36600.0,13.9108,13.9204,13.906,13.9156,36600.0
2012-02-10 12:45:00,29.06,29.06,29.05,29.05,10400.0,13.9204,13.9204,13.9156,13.9156,10400.0
2012-02-10 12:50:00,29.05,29.06,29.04,29.05,43300.0,13.9156,13.9204,13.9108,13.9156,43300.0
2012-02-10 12:55:00,29.05,29.06,29.04,29.05,43300.0,13.9156,13.9204,13.9108,13.9156,43300.0
2012-02-10 13:00:00,29.05,29.06,29.03,29.03,12400.0,13.9156,13.9204,13.906,13.906,12400.0
2012-02-10 13:05:00,29.03,29.06,29.03,29.04,9900.0,13.906,13.9204,13.906,13.9108,9900.0
2012-02-10 13:10:00,29.04,29.06,29.01,29.02,52400.0,13.9108,13.9204,13.8965,13.9012,52400.0
2012-02-10 13:15:00,29.02,29.06,29.0,29.02,108900.0,13.9012,13.9204,13.8917,13.9012,108900.0
2012-02-10 13:20:00,29.01,29.02,29.01,29.02,3400.0,13.8965,13.9012,13.8965,13.9012,3400.0
2012-02-10 13:25:00,29.02,29.02,29.0,29.0,21500.0,13.9012,13.9012,13.8917,13.8917,21500.0
2012-02-10 13:30:00,29.0,29.01,29.0,29.0,30500.0,13.8917,13.8965,13.8917,13.8917,30500.0
2012-02-10 13:35:00,29.01,29.01,28.98,29.0,96900.0,13.8965,13.8965,13.8821,13.8917,96900.0
2012-02-10 13:40:00,29.0,29.01,28.95,29.0,26600.0,13.8917,13.8965,13.8677,13.8917,26600.0
2012-02-10 13:45:00,28.99,29.0,28.98,28.99,10500.0,13.8869,13.8917,13.8821,13.8869,10500.0
2012-02-10 13:50:00,28.99,29.02,28.98,29.01,16600.0,13.8869,13.9012,13.8821,13.8965,16600.0
2012-02-10 13:55:00,29.01,29.01,28.95,28.95,17000.0,13.8965,13.8965,13.8677,13.8677,17000.0
2012-02-10 14:00:00,28.95,29.0,28.95,28.97,41400.0,13.8677,13.8917,13.8677,13.8773,41400.0
2012-02-10 14:05:00,28.96,28.97,28.95,28.96,9700.0,13.8725,13.8773,13.8677,13.8725,9700.0
2012-02-10 14:10:00,28.96,28.96,28.94,28.95,19200.0,13.8725,13.8725,13.8629,13.8677,19200.0
2012-02-10 14:15:00,28.94,28.94,28.89,28.91,56500.0,13.8629,13.8629,13.839,13.8485,56500.0
2012-02-10 14:20:00,28.9,28.94,28.9,28.9,34700.0,13.8438,13.8629,13.8438,13.8438,34700.0
2012-02-10 14:25:00,28.91,28.95,28.91,28.94,23200.0,13.8485,13.8677,13.8485,13.8629,23200.0
2012-02-10 14:30:00,28.94,28.97,28.94,28.97,18100.0,13.8629,13.8773,13.8629,13.8773,18100.0
2012-02-10 14:35:00,28.97,28.97,28.93,28.93,39100.0,13.8773,13.8773,13.8581,13.8581,39100.0
2012-02-10 14:40:00,28.93,28.97,28.93,28.97,58500.0,13.8581,13.8773,13.8581,13.8773,58500.0
2012-02-10 14:45:00,28.97,28.97,28.91,28.92,61000.0,13.8773,13.8773,13.8485,13.8533,61000.0
2012-02-10 14:50:00,28.93,28.96,28.93,28.95,10200.0,13.8581,13.8725,13.8581,13.8677,10200.0
2012-02-10 14:55:00,28.94,28.95,28.93,28.95,17200.0,13.8629,13.8677,13.8581,13.8677,17200.0
2012-02-10 15:00:00,28.95,28.95,28.91,28.93,60100.0,13.8677,13.8677,13.8485,13.8581,60100.0
2012-02-10 15:05:00,28.93,28.93,28.9,28.92,32300.0,13.8581,13.8581,13.8438,13.8533,32300.0
2012-02-10 15:10:00,28.91,28.93,28.89,28.93,27500.0,13.8485,13.8581,13.839,13.8581,27500.0
2012-02-10 15:15:00,28.93,28.95,28.93,28.95,18000.0,13.8581,13.8677,13.8581,13.8677,18000.0
2012-02-10 15:20:00,28.95,28.96,28.9,28.91,47500.0,13.8677,13.8725,13.8438,13.8485,47500.0
2012-02-10 15:25:00,28.9,28.93,28.9,28.93,44900.0,13.8438,13.8581,13.8438,13.8581,44900.0
2012-02-10 15:30:00,28.93,28.94,28.9,28.93,67800.0,13.8581,13.8629,13.8438,13.8581,67800.0
2012-02-10 15:35:00,28.93,28.95,28.91,28.91,45600.0,13.8581,13.8677,13.8485,13.8485,45600.0
2012-02-10 15:40:00,28.92,28.96,28.91,28.96,70700.0,13.8533,13.8725,13.8485,13.8725,70700.0
2012-02-10 15:45:00,28.95,29.02,28.95,28.96,111900.0,13.8677,13.9012,13.8677,13.8725,111900.0
2012-02-10 15:50:00,28.97,29.0,28.96,28.99,94600.0,13.8773,13.8917,13.8725,13.8869,94600.0
2012-02-10 15:55:00,28.99,29.06,28.99,29.04,184200.0,13.8869,13.9204,13.8869,13.9108,184200.0
2012-02-13 09:30:00,29.25,29.34,29.13,29.22,104200.0,14.0114,14.0545,13.9539,13.997,104200.0
2012-02-13 09:35:00,29.22,29.34,29.19,29.34,38900.0,13.997,14.0545,13.9827,14.0545,38900.0
2012-02-13 09:40:00,29.33,29.33,29.28,29.3,44600.0,14.0497,14.0497,14.0258,14.0354,44600.0
2012-02-13 09:45:00,29.3,29.39,29.3,29.39,90300.0,14.0354,14.0785,14.0354,14.0785,90300.0
2012-02-13 09:50:00,29.39,29.4,29.34,29.36,62900.0,14.0785,14.0833,14.0545,14.0641,62900.0
2012-02-13 09:55:00,29.36,29.37,29.27,29.27,28500.0,14.0641,14.0689,14.021,14.021,28500.0
2012-02-13 10:00:00,29.27,29.32,29.27,29.28,32600.0,14.021,14.0449,14.021,14.0258,32600.0
2012-02-13 10:05:00,29.27,29.34,29.27,29.3,46500.0,14.021,14.0545,14.021,14.0354,46500.0
2012-02-13 10:10:00,29.3,29.33,29.28,29.31,65000.0,14.0354,14.0497,14.0258,14.0402,65000.0
2012-02-13 10:15:00,29.3,29.3,29.24,29.26,88400.0,14.0354,14.0354,14.0066,14.0162,88400.0
2012-02-13 10:20:00,29.25,29.26,29.21,29.26,49700.0,14.0114,14.0162,13.9923,14.0162,49700.0
2012-02-13 10:25:00,29.26,29.3,29.26,29.28,76100.0,14.0162,14.0354,14.0162,14.0258,76100.0
2012-02-13 10:30:00,29.28,29.29,29.23,29.29,174800.0,14.0258,14.0306,14.0018,14.0306,174800.0
2012-02-13 10:35:00,29.28,29.34,29.28,29.31,92600.0,14.0258,14.0545,14.0258,14.0402,92600.0
2012-02-13 10:40:00,29.32,29.36,29.32,29.34,99000.0,14.0449,14.0641,14.0449,14.0545,99000.0
2012-02-13 10:45:00,29.34,29.34,29.3,29.3,64400.0,14.0545,14.0545,14.0354,14.0354,64400.0
2012-02-13 10:50:00,29.3,29.36,29.28,29.33,81600.0,14.0354,14.0641,14.0258,14.0497,81600.0
2012-02-13 10:55:00,29.34,29.37,29.34,29.36,126800.0,14.0545,14.0689,14.0545,14.0641,126800.0
2012-02-13 11:00:00,29.36,29.36,29.27,29.28,66900.0,14.0641,14.0641,14.021,14.0258,66900.0
2012-02-13 11:05:00,29.27,29.28,29.26,29.28,29400.0,14.021,14.0258,14.0162,14.0258,29400.0
2012-02-13 11:10:00,29.29,29.38,29.29,29.38,77100.0,14.0306,14.0737,14.0306,14.0737,77100.0
2012-02-13 11:15:00,29.38,29.41,29.35,29.39,69200.0,14.0737,14.0881,14.0593,14.0785,69200.0
2012-02-13 11:20:00,29.38,29.4,29.36,29.4,28400.0,14.0737,14.0833,14.0641,14.0833,28400.0
2012-02-13 11:25:00,29.4,29.4,29.37,29.38,28500.0,14.0833,14.0833,14.0689,14.0737,28500.0
2012-02-13 11:30:00,29.38,29.39,29.37,29.38,20600.0,14.0737,14.0785,14.0689,14.0737,20600.0
2012-02-13 11:35:00,29.39,29.4,29.35,29.39,64900.0,14.0785,14.0833,14.0593,14.0785,64900.0
2012-02-13 11:40:00,29.39,29.39,29.35,29.36,68800.0,14.0785,14.0785,14.0593,14.0641,68800.0
2012-02-13 11:45:00,29.36,29.4,29.35,29.39,25000.0,14.0641,14.0833,14.0593,14.0785,25000.0
2012-02-13 11:50:00,29.39,29.41,29.38,29.41,24700.0,14.0785,14.0881,14.0737,14.0881,24700.0
2012-02-13 11:55:00,29.4,29.42,29.39,29.39,24300.0,14.0833,14.0928,14.0785,14.0785,24300.0
2012-02-13 12:00:00,29.4,29.42,29.37,29.4,28400.0,14.0833,14.0928,14.0689,14.0833,28400.0
2012-02-13 12:05:00,29.39,29.4,29.37,29.38,31600.0,14.0785,14.0833,14.0689,14.0737,31600.0
2012-02-13 12:10:00,29.38,29.41,29.37,29.4,103300.0,14.0737,14.0881,14.0689,14.0833,103300.0
2012-02-13 12:15:00,29.4,29.41,29.38,29.38,11000.0,14.0833,14.0881,14.0737,14.0737,11000.0
2012-02-13 12:20:00,29.39,29.45,29.38,29.45,193600.0,14.0785,14.1072,14.0737,14.1072,193600.0
2012-02-13 12:25:00,29.44,29.44,29.41,29.42,64200.0,14.1024,14.1024,14.0881,14.0928,64200.0
2012-02-13 12:30:00,29.41,29.42,29.38,29.39,14400.0,14.0881,14.0928,14.0737,14.0785,14400.0
2012-02-13 12:35:00,29.39,29.43,29.38,29.39,113400.0,14.0785,14.0976,14.0737,14.0785,113400.0
2012-02-13 12:40:00,29.4,29.45,29.37,29.44,16400.0,14.0833,14.1072,14.0689,14.1024,16400.0
2012-02-13 12:45:00,29.45,29.46,29.39,29.4,41100.0,14.1072,14.112,14.0785,14.0833,41100.0
2012-02-13 12:50:00,29.41,29.44,29.41,29.41,11100.0,14.0881,14.1024,14.0881,14.0881,11100.0
2012-02-13 12:55:00,29.42,29.44,29.39,29.43,94900.0,14.0928,14.1024,14.0785,14.0976,94900.0
2012-02-13 13:00:00,29.43,29.44,29.41,29.44,42000.0,14.0976,14.1024,14.0881,14.1024,42000.0
2012-02-13 13:05:00,29.44,29.45,29.42,29.43,12000.0,14.1024,14.1072,14.0928,14.0976,12000.0
2012-02-13 13:10:00,29.43,29.46,29.43,29.45,111000.0,14.0976,14.112,14.0976,14.1072,111000.0
2012-02-13 13:15:00,29.45,29.45,29.42,29.42,34900.0,14.1072,14.1072,14.0928,14.0928,34900.0
2012-02-13 13:20:00,29.43,29.48,29.43,29.46,28200.0,14.0976,14.1216,14.0976,14.112,28200.0
2012-02-13 13:25:00,29.45,29.48,29.45,29.48,12200.0,14.1072,14.1216,14.1072,14.1216,12200.0
2012-02-13 13:30:00,29.48,29.52,29.47,29.5,109000.0,14.1216,14.1408,14.1168,14.1312,109000.0
2012-02-13 13:35:00,29.51,29.56,29.51,29.56,100100.0,14.136,14.1599,14.136,14.1599,100100.0
2012-02-13 13:40:00,29.56,29.58,29.56,29.57,93100.0,14.1599,14.1695,14.1599,14.1647,93100.0
2012-02-13 13:45:00,29.57,29.6,29.54,29.54,70000.0,14.1647,14.1791,14.1503,14.1503,70000.0
2012-02-13 13:50:00,29.54,29.54,29.52,29.53,44700.0,14.1503,14.1503,14.1408,14.1455,44700.0
2012-02-13 13:55:00,29.53,29.53,29.48,29.49,59200.0,14.1455,14.1455,14.1216,14.1264,59200.0
2012-02-13 14:00:00,29.48,29.49,29.44,29.44,42600.0,14.1216,14.1264,14.1024,14.1024,42600.0
2012-02-13 14:05:00,29.44,29.5,29.44,29.5,19800.0,14.1024,14.1312,14.1024,14.1312,19800.0
2012-02-13 14:10:00,29.5,29.5,29.47,29.48,16100.0,14.1312,14.1312,14.1168,14.1216,16100.0
2012-02-13 14:15:00,29.47,29.5,29.47,29.49,22700.0,14.1168,14.1312,14.1168,14.1264,22700.0
2012-02-13 14:20:00,29.49,29.5,29.48,29.48,56100.0,14.1264,14.1312,14.1216,14.1216,56100.0
2012-02-13 14:25:00,29.48,29.5,29.47,29.5,105300.0,14.1216,14.1312,14.1168,14.1312,105300.0
2012-02-13 14:30:00,29.49,29.5,29.45,29.49,46900.0,14.1264,14.1312,14.1072,14.1264,46900.0
2012-02-13 14:35:00,29.49,29.51,29.48,29.5,85300.0,14.1264,14.136,14.1216,14.1312,85300.0
2012-02-13 14:40:00,29.49,29.51,29.49,29.5,54200.0,14.1264,14.136,14.1264,14.1312,54200.0
2012-02-13 14:45:00,29.49,29.5,29.48,29.49,34400.0,14.1264,14.1312,14.1216,14.1264,34400.0
2012-02-13 14:50:00,29.5,29.5,29.49,29.49,20900.0,14.1312,14.1312,14.1264,14.1264,20900.0
2012-02-13 14:55:00,29.49,29.51,29.49,29.49,68100.0,14.1264,14.136,14.1264,14.1264,68100.0
2012-02-13 15:00:00,29.49,29.51,29.48,29.5,33300.0,14.1264,14.136,14.1216,14.1312,33300.0
2012-02-13 15:05:00,29.5,29.5,29.45,29.49,53600.0,14.1312,14.1312,14.1072,14.1264,53600.0
2012-02-13 15:10:00,29.49,29.51,29.46,29.51,133200.0,14.1264,14.136,14.112,14.136,133200.0
2012-02-13 15:15:00,29.51,29.51,29.48,29.5,27000.0,14.136,14.136,14.1216,14.1312,27000.0
2012-02-13 15:20:00,29.5,29.5,29.47,29.47,17800.0,14.1312,14.1312,14.1168,14.1168,17800.0
2012-02-13 15:25:00,29.47,29.5,29.47,29.49,42200.0,14.1168,14.1312,14.1168,14.1264,42200.0
2012-02-13 15:30:00,29.48,29.51,29.47,29.5,31700.0,14.1216,14.136,14.1168,14.1312,31700.0
2012-02-13 15:35:00,29.49,29.55,29.47,29.54,79500.0,14.1264,14.1551,14.1168,14.1503,79500.0
2012-02-13 15:40:00,29.55,29.55,29.49,29.51,104000.0,14.1551,14.1551,14.1264,14.136,104000.0
2012-02-13 15:45:00,29.5,29.51,29.46,29.49,105400.0,14.1312,14.136,14.112,14.1264,105400.0
2012-02-13 15:50:00,29.49,29.53,29.48,29.51,157700.0,14.1264,14.1455,14.1216,14.136,157700.0
2012-02-13 15:55:00,29.5,29.54,29.5,29.53,147400.0,14.1312,14.1503,14.1312,14.1455,147400.0
2012-02-14 09:30:00,29.47,29.59,29.46,29.52,30500.0,14.1168,14.1743,14.112,14.1408,30500.0
2012-02-14 09:35:00,29.53,29.54,29.37,29.43,52600.0,14.1455,14.1503,14.0689,14.0976,52600.0
2012-02-14 09:40:00,29.44,29.46,29.38,29.4,24900.0,14.1024,14.112,14.0737,14.0833,24900.0
2012-02-14 09:45:00,29.41,29.51,29.41,29.47,39300.0,14.0881,14.136,14.0881,14.1168,39300.0
2012-02-14 09:50:00,29.48,29.51,29.46,29.48,148400.0,14.1216,14.136,14.112,14.1216,148400.0
2012-02-14 09:55:00,29.49,29.57,29.48,29.56,120200.0,14.1264,14.1647,14.1216,14.1599,120200.0
2012-02-14 10:00:00,29.55,29.6,29.49,29.51,41200.0,14.1551,14.1791,14.1264,14.136,41200.0
2012-02-14 10:05:00,29.52,29.53,29.45,29.46,116600.0,14.1408,14.1455,14.1072,14.112,116600.0
2012-02-14 10:10:00,29.46,29.5,29.41,29.5,45800.0,14.112,14.1312,14.0881,14.1312,45800.0
2012-02-14 10:15:00,29.49,29.51,29.39,29.39,107400.0,14.1264,14.136,14.0785,14.0785,107400.0
2012-02-14 10:20:00,29.39,29.42,29.37,29.42,40400.0,14.0785,14.0928,14.0689,14.0928,40400.0
2012-02-14 10:25:00,29.42,29.43,29.4,29.4,45800.0,14.0928,14.0976,14.0833,14.0833,45800.0
2012-02-14 10:30:00,29.4,29.41,29.34,29.36,234700.0,14.0833,14.0881,14.0545,14.0641,234700.0
2012-02-14 10:35:00,29.37,29.37,29.33,29.34,31300.0,14.0689,14.0689,14.0497,14.0545,31300.0
2012-02-14 10:40:00,29.33,29.34,29.31,29.34,12000.0,14.0497,14.0545,14.0402,14.0545,12000.0
2012-02-14 10:45:00,29.35,29.35,29.3,29.32,45700.0,14.0593,14.0593,14.0354,14.0449,45700.0
2012-02-14 10:50:00,29.33,29.33,29.28,29.29,40000.0,14.0497,14.0497,14.0258,14.0306,40000.0
2012-02-14 10:55:00,29.29,29.29,29.23,29.28,46900.0,14.0306,14.0306,14.0018,14.0258,46900.0
2012-02-14 11:00:00,29.29,29.33,29.28,29.32,29700.0,14.0306,14.0497,14.0258,14.0449,29700.0
2012-02-14 11:05:00,29.31,29.37,29.31,29.33,49700.0,14.0402,14.0689,14.0402,14.0497,49700.0
2012-02-14 11:10:00,29.34,29.34,29.31,29.33,48700.0,14.0545,14.0545,14.0402,14.0497,48700.0
2012-02-14 11:15:00,29.33,29.34,29.29,29.29,41000.0,14.0497,14.0545,14.0306,14.0306,41000.0
2012-02-14 11:20:00,29.29,29.3,29.26,29.3,38700.0,14.0306,14.0354,14.0162,14.0354,38700.0
2012-02-14 11:25:00,29.29,29.34,29.29,29.32,49100.0,14.0306,14.0545,14.0306,14.0449,49100.0
2012-02-14 11:30:00,29.32,29.34,29.32,29.32,62700.0,14.0449,14.0545,14.0449,14.0449,62700.0
2012-02-14 11:35:00,29.31,29.32,29.3,29.3,38000.0,14.0402,14.0449,14.0354,14.0354,38000.0
2012-02-14 11:40:00,29.3,29.31,29.27,29.28,62400.0,14.0354,14.0402,14.021,14.0258,62400.0
2012-02-14 11:45:00,29.29,29.31,29.28,29.31,44000.0,14.0306,14.0402,14.0258,14.0402,44000.0
2012-02-14 11:50:00,29.3,29.34,29.3,29.3,43200.0,14.0354,14.0545,14.0354,14.0354,43200.0
2012-02-14 11:55:00,29.31,29.32,29.28,29.3,15500.0,14.0402,14.0449,14.0258,14.0354,15500.0
2012-02-14 12:00:00,29.29,29.3,29.26,29.27,23900.0,14.0306,14.0354,14.0162,14.021,23900.0
2012-02-14 12:05:00,29.26,29.29,29.26,29.29,8600.0,14.0162,14.0306,14.0162,14.0306,8600.0
2012-02-14 12:10:00,29.29,29.29,29.25,29.26,30600.0,14.0306,14.0306,14.0114,14.0162,30600.0
2012-02-14 12:15:00,29.26,29.26,29.22,29.22,27300.0,14.0162,14.0162,13.997,13.997,27300.0
2012-02-14 12:20:00,29.23,29.24,29.22,29.23,19200.0,14.0018,14.0066,13.997,14.0018,19200.0
2012-02-14 12:25:00,29.24,29.24,29.21,29.21,25900.0,14.0066,14.0066,13.9923,13.9923,25900.0
2012-02-14 12:30:00,29.22,29.22,29.18,29.19,37000.0,13.997,13.997,13.9779,13.9827,37000.0
2012-02-14 12:35:00,29.18,29.19,29.17,29.19,27600.0,13.9779,13.9827,13.9731,13.9827,27600.0
2012-02-14 12:40:00,29.19,29.22,29.18,29.22,11300.0,13.9827,13.997,13.9779,13.997,11300.0
2012-02-14 12:45:00,29.21,29.22,29.19,29.21,16100.0,13.9923,13.997,13.9827,13.9923,16100.0
2012-02-14 12:50:00,29.21,29.21,29.15,29.15,22900.0,13.9923,13.9923,13.9635,13.9635,22900.0
2012-02-14 12:55:00,29.15,29.16,29.1,29.13,38300.0,13.9635,13.9683,13.9396,13.9539,38300.0
2012-02-14 13:00:00,29.13,29.14,29.08,29.09,63600.0,13.9539,13.9587,13.93,13.9348,63600.0
2012-02-14 13:05:00,29.09,29.09,29.05,29.05,28100.0,13.9348,13.9348,13.9156,13.9156,28100.0
2012-02-14 13:10:00,29.05,29.09,29.05,29.08,68700.0,13.9156,13.9348,13.9156,13.93,68700.0
2012-02-14 13:15:00,29.08,29.09,29.02,29.02,112600.0,13.93,13.9348,13.9012,13.9012,112600.0
2012-02-14 13:20:00,29.02,29.07,29.01,29.07,57200.0,13.9012,13.9252,13.8965,13.9252,57200.0
2012-02-14 13:25:00,29.08,29.09,29.07,29.07,10600.0,13.93,13.9348,13.9252,13.9252,10600.0
2012-02-14 13:30:00,29.07,29.13,29.07,29.12,28900.0,13.9252,13.9539,13.9252,13.9491,28900.0
2012-02-14 13:35:00,29.11,29.13,29.1,29.12,32000.0,13.9444,13.9539,13.9396,13.9491,32000.0
2012-02-14 13:40:00,29.11,29.13,29.08,29.09,28600.0,13.9444,13.9539,13.93,13.9348,28600.0
2012-02-14 13:45:00,29.09,29.09,29.04,29.04,61300.0,13.9348,13.9348,13.9108,13.9108,61300.0
2012-02-14 13:50:00,29.04,29.05,29.0,29.01,74200.0,13.9108,13.9156,13.8917,13.8965,74200.0
2012-02-14 13:55:00,29.01,29.08,29.0,29.08,30400.0,13.8965,13.93,13.8917,13.93,30400.0
2012-02-14 14:00:00,29.08,29.09,29.07,29.08,24100.0,13.93,13.9348,13.9252,13.93,24100.0
2012-02-14 14:05:00,29.08,29.11,29.07,29.08,33900.0,13.93,13.9444,13.9252,13.93,33900.0
2012-02-14 14:10:00,29.08,29.11,29.07,29.09,75200.0,13.93,13.9444,13.9252,13.9348,75200.0
2012-02-14 14:15:00,29.09,29.1,29.06,29.07,40800.0,13.9348,13.9396,13.9204,13.9252,40800.0
2012-02-14 14:20:00,29.07,29.09,29.02,29.03,55500.0,13.9252,13.9348,13.9012,13.906,55500.0
2012-02-14 14:25:00,29.03,29.05,29.02,29.02,36300.0,13.906,13.9156,13.9012,13.9012,36300.0
2012-02-14 14:30:00,29.03,29.05,29.0,29.05,22800.0,13.906,13.9156,13.8917,13.9156,22800.0
2012-02-14 14:35:00,29.04,29.13,29.03,29.12,179400.0,13.9108,13.9539,13.906,13.9491,179400.0
2012-02-14 14:40:00,29.11,29.14,29.07,29.07,56600.0,13.9444,13.9587,13.9252,13.9252,56600.0
2012-02-14 14:45:00,29.06,29.09,29.05,29.06,62200.0,13.9204,13.9348,13.9156,13.9204,62200.0
2012-02-14 14:50:00,29.06,29.09,29.06,29.07,22200.0,13.9204,13.9348,13.9204,13.9252,22200.0
2012-02-14 14:55:00,29.07,29.1,29.06,29.08,33100.0,13.9252,13.9396,13.9204,13.93,33100.0
2012-02-14 15:00:00,29.09,29.13,29.08,29.11,78400.0,13.9348,13.9539,13.93,13.9444,78400.0
2012-02-14 15:05:00,29.11,29.12,29.07,29.07,56100.0,13.9444,13.9491,13.9252,13.9252,56100.0
2012-02-14 15:10:00,29.07,29.08,29.04,29.04,27200.0,13.9252,13.93,13.9108,13.9108,27200.0
2012-02-14 15:15:00,29.04,29.05,29.01,29.02,31500.0,13.9108,13.9156,13.8965,13.9012,31500.0
2012-02-14 15:20:00,29.02,29.03,28.97,29.01,60900.0,13.9012,13.906,13.8773,13.8965,60900.0
2012-02-14 15:25:00,29.0,29.01,28.99,28.99,24600.0,13.8917,13.8965,13.8869,13.8869,24600.0
2012-02-14 15:30:00,28.98,29.05,28.98,29.05,57500.0,13.8821,13.9156,13.8821,13.9156,57500.0
2012-02-14 15:35:00,29.05,29.11,29.04,29.11,81800.0,13.9156,13.9444,13.9108,13.9444,81800.0
2012-02-14 15:40:00,29.11,29.14,29.09,29.1,141600.0,13.9444,13.9587,13.9348,13.9396,141600.0
2012-02-14 15:45:00,29.1,29.16,29.08,29.16,156100.0,13.9396,13.9683,13.93,13.9683,156100.0
2012-02-14 15:50:00,29.16,29.19,29.14,29.16,137800.0,13.9683,13.9827,13.9587,13.9683,137800.0
2012-02-14 15:55:00,29.16,29.18,29.14,29.17,204300.0,13.9683,13.9779,13.9587,13.9731,204300.0
2012-02-15 09:30:00,29.38,29.38,29.15,29.29,81300.0,14.0737,14.0737,13.9635,14.0306,81300.0
2012-02-15 09:35:00,29.28,29.29,29.13,29.13,28100.0,14.0258,14.0306,13.9539,13.9539,28100.0
2012-02-15 09:40:00,29.13,29.13,29.02,29.02,49700.0,13.9539,13.9539,13.9012,13.9012,49700.0
2012-02-15 09:45:00,29.02,29.07,28.92,29.0,188000.0,13.9012,13.9252,13.8533,13.8917,188000.0
2012-02-15 09:50:00,29.0,29.0,28.98,29.0,80100.0,13.8917,13.8917,13.8821,13.8917,80100.0
2012-02-15 09:55:00,29.0,29.0,28.98,29.0,78900.0,13.8917,13.8917,13.8821,13.8917,78900.0
2012-02-15 10:00:00,28.99,29.07,28.99,29.07,163300.0,13.8869,13.9252,13.8869,13.9252,163300.0
2012-02-15 10:05:00,29.07,29.09,29.03,29.03,29200.0,13.9252,13.9348,13.906,13.906,29200.0
2012-02-15 10:10:00,29.03,29.08,29.03,29.07,44700.0,13.906,13.93,13.906,13.9252,44700.0
2012-02-15 10:15:00,29.07,29.09,29.05,29.05,30400.0,13.9252,13.9348,13.9156,13.9156,30400.0
2012-02-15 10:20:00,29.06,29.12,29.04,29.12,26200.0,13.9204,13.9491,13.9108,13.9491,26200.0
2012-02-15 10:25:00,29.12,29.21,29.12,29.2,37300.0,13.9491,13.9923,13.9491,13.9875,37300.0
2012-02-15 10:30:00,29.21,29.25,29.21,29.25,82800.0,13.9923,14.0114,13.9923,14.0114,82800.0
2012-02-15 10:35:00,29.25,29.28,29.23,29.25,44500.0,14.0114,14.0258,14.0018,14.0114,44500.0
2012-02-15 10:40:00,29.26,29.3,29.25,29.3,36600.0,14.0162,14.0354,14.0114,14.0354,36600.0
2012-02-15 10:45:00,29.31,29.32,29.28,29.29,40600.0,14.0402,14.0449,14.0258,14.0306,40600.0
2012-02-15 10:50:00,29.27,29.27,29.22,29.22,26900.0,14.021,14.021,13.997,13.997,26900.0
2012-02-15 10:55:00,29.23,29.23,29.14,29.15,44200.0,14.0018,14.0018,13.9587,13.9635,44200.0
2012-02-15 11:00:00,29.16,29.16,29.08,29.09,60900.0,13.9683,13.9683,13.93,13.9348,60900.0
2012-02-15 11:05:00,29.09,29.1,29.04,29.04,42300.0,13.9348,13.9396,13.9108,13.9108,42300.0
2012-02-15 11:10:00,29.05,29.08,29.05,29.07,45800.0,13.9156,13.93,13.9156,13.9252,45800.0
2012-02-15 11:15:00,29.07,29.12,29.06,29.09,71200.0,13.9252,13.9491,13.9204,13.9348,71200.0
2012-02-15 11:20:00,29.1,29.1,29.02,29.03,115100.0,13.9396,13.9396,13.9012,13.906,115100.0
2012-02-15 11:25:00,29.03,29.05,29.0,29.04,164600.0,13.906,13.9156,13.8917,13.9108,164600.0
2012-02-15 11:30:00,29.04,29.05,28.99,29.0,117200.0,13.9108,13.9156,13.8869,13.8917,117200.0
2012-02-15 11:35:00,29.0,29.04,29.0,29.02,50200.0,13.8917,13.9108,13.8917,13.9012,50200.0
2012-02-15 11:40:00,29.02,29.07,29.02,29.07,63100.0,13.9012,13.9252,13.9012,13.9252,63100.0
2012-02-15 11:45:00,29.07,29.09,29.06,29.07,65100.0,13.9252,13.9348,13.9204,13.9252,65100.0
2012-02-15 11:50:00,29.07,29.08,29.06,29.08,39500.0,13.9252,13.93,13.9204,13.93,39500.0
2012-02-15 11:55:00,29.08,29.08,29.06,29.08,19100.0,13.93,13.93,13.9204,13.93,19100.0
2012-02-15 12:00:00,29.08,29.1,29.07,29.1,42100.0,13.93,13.9396,13.9252,13.9396,42100.0
2012-02-15 12:05:00,29.1,29.1,29.09,29.1,21400.0,13.9396,13.9396,13.9348,13.9396,21400.0
2012-02-15 12:10:00,29.1,29.1,29.06,29.1,29200.0,13.9396,13.9396,13.9204,13.9396,29200.0
2012-02-15 12:15:00,29.1,29.1,29.09,29.1,31200.0,13.9396,13.9396,13.9348,13.9396,31200.0
2012-02-15 12:20:00,29.1,29.1,29.07,29.09,62000.0,13.9396,13.9396,13.9252,13.9348,62000.0
2012-02-15 12:25:00,29.09,29.13,29.09,29.1,33400.0,13.9348,13.9539,13.9348,13.9396,33400.0
2012-02-15 12:30:00,29.1,29.13,29.05,29.07,62900.0,13.9396,13.9539,13.9156,13.9252,62900.0
2012-02-15 12:35:00,29.08,29.1,29.07,29.08,17100.0,13.93,13.9396,13.9252,13.93,17100.0
2012-02-15 12:40:00,29.07,29.1,29.05,29.06,29900.0,13.9252,13.9396,13.9156,13.9204,29900.0
2012-02-15 12:45:00,29.05,29.08,28.99,28.99,36500.0,13.9156,13.93,13.8869,13.8869,36500.0
2012-02-15 12:50:00,29.0,29.02,28.96,28.96,54400.0,13.8917,13.9012,13.8725,13.8725,54400.0
2012-02-15 12:55:00,28.96,28.98,28.94,28.96,32000.0,13.8725,13.8821,13.8629,13.8725,32000.0
2012-02-15 13:00:00,28.95,28.96,28.89,28.95,68100.0,13.8677,13.8725,13.839,13.8677,68100.0
2012-02-15 13:05:00,28.96,29.02,28.95,29.0,98300.0,13.8725,13.9012,13.8677,13.8917,98300.0
2012-02-15 13:10:00,29.01,29.03,28.99,29.0,32100.0,13.8965,13.906,13.8869,13.8917,32100.0
2012-02-15 13:15:00,29.0,29.02,28.98,29.0,25700.0,13.8917,13.9012,13.8821,13.8917,25700.0
2012-02-15 13:20:00,29.0,29.05,29.0,29.03,20800.0,13.8917,13.9156,13.8917,13.906,20800.0
2012-02-15 13:25:00,29.03,29.05,29.02,29.05,25400.0,13.906,13.9156,13.9012,13.9156,25400.0
2012-02-15 13:30:00,29.04,29.06,29.0,29.0,44900.0,13.9108,13.9204,13.8917,13.8917,44900.0
2012-02-15 13:35:00,29.01,29.04,29.0,29.02,22800.0,13.8965,13.9108,13.8917,13.9012,22800.0
2012-02-15 13:40:00,29.01,29.03,28.99,29.03,37900.0,13.8965,13.906,13.8869,13.906,37900.0
2012-02-15 13:45:00,29.02,29.03,28.97,29.0,30300.0,13.9012,13.906,13.8773,13.8917,30300.0
2012-02-15 13:50:00,29.0,29.03,29.0,29.02,51300.0,13.8917,13.906,13.8917,13.9012,51300.0
2012-02-15 13:55:00,29.02,29.05,29.01,29.04,24400.0,13.9012,13.9156,13.8965,13.9108,24400.0
2012-02-15 14:00:00,29.04,29.07,28.99,29.0,62700.0,13.9108,13.9252,13.8869,13.8917,62700.0
2012-02-15 14:05:00,29.0,29.01,28.97,29.01,40900.0,13.8917,13.8965,13.8773,13.8965,40900.0
2012-02-15 14:10:00,29.01,29.01,28.95,28.96,53900.0,13.8965,13.8965,13.8677,13.8725,53900.0
2012-02-15 14:15:00,28.96,28.99,28.95,28.95,41600.0,13.8725,13.8869,13.8677,13.8677,41600.0
2012-02-15 14:20:00,28.95,29.0,28.95,28.99,24500.0,13.8677,13.8917,13.8677,13.8869,24500.0
2012-02-15 14:25:00,28.99,29.06,28.99,29.03,59000.0,13.8869,13.9204,13.8869,13.906,59000.0
2012-02-15 14:30:00,29.03,29.03,29.0,29.0,58000.0,13.906,13.906,13.8917,13.8917,58000.0
2012-02-15 14:35:00,29.01,29.03,28.99,28.99,28300.0,13.8965,13.906,13.8869,13.8869,28300.0
2012-02-15 14:40:00,28.99,29.06,28.99,29.06,35000.0,13.8869,13.9204,13.8869,13.9204,35000.0
2012-02-15 14:45:00,29.05,29.08,29.01,29.06,49200.0,13.9156,13.93,13.8965,13.9204,49200.0
2012-02-15 14:50:00,29.06,29.1,29.01,29.02,55400.0,13.9204,13.9396,13.8965,13.9012,55400.0
2012-02-15 14:55:00,29.02,29.04,28.94,28.94,65800.0,13.9012,13.9108,13.8629,13.8629,65800.0
2012-02-15 15:00:00,28.94,28.97,28.92,28.92,47000.0,13.8629,13.8773,13.8533,13.8533,47000.0
2012-02-15 15:05:00,28.92,28.96,28.9,28.94,59000.0,13.8533,13.8725,13.8438,13.8629,59000.0
2012-02-15 15:10:00,28.94,28.98,28.9,28.96,57600.0,13.8629,13.8821,13.8438,13.8725,57600.0
2012-02-15 15:15:00,28.96,28.98,28.9,28.9,137400.0,13.8725,13.8821,13.8438,13.8438,137400.0
2012-02-15 15:20:00,28.9,28.93,28.86,28.87,92100.0,13.8438,13.8581,13.8246,13.8294,92100.0
2012-02-15 15:25:00,28.87,28.88,28.85,28.86,65000.0,13.8294,13.8342,13.8198,13.8246,65000.0
2012-02-15 15:30:00,28.87,28.92,28.87,28.89,71500.0,13.8294,13.8533,13.8294,13.839,71500.0
2012-02-15 15:35:00,28.9,28.94,28.87,28.94,85900.0,13.8438,13.8629,13.8294,13.8629,85900.0
2012-02-15 15:40:00,28.94,28.97,28.92,28.94,181400.0,13.8629,13.8773,13.8533,13.8629,181400.0
2012-02-15 15:45:00,28.95,28.97,28.91,28.91,291600.0,13.8677,13.8773,13.8485,13.8485,291600.0
2012-02-15 15:50:00,28.91,28.98,28.91,28.96,166200.0,13.8485,13.8821,13.8485,13.8725,166200.0
2012-02-15 15:55:00,28.95,28.97,28.92,28.96,208900.0,13.8677,13.8773,13.8533,13.8725,208900.0
2012-02-16 09:30:00,28.89,28.95,28.71,28.93,121100.0,13.839,13.8677,13.7527,13.8581,121100.0
2012-02-16 09:35:00,28.94,28.94,28.77,28.85,28400.0,13.8629,13.8629,13.7815,13.8198,28400.0
2012-02-16 09:40:00,28.85,28.91,28.83,28.91,45500.0,13.8198,13.8485,13.8102,13.8485,45500.0
2012-02-16 09:45:00,28.91,28.92,28.89,28.91,44000.0,13.8485,13.8533,13.839,13.8485,44000.0
2012-02-16 09:50:00,28.9,28.95,28.9,28.9,67400.0,13.8438,13.8677,13.8438,13.8438,67400.0
2012-02-16 09:55:00,28.9,28.97,28.88,28.94,53900.0,13.8438,13.8773,13.8342,13.8629,53900.0
2012-02-16 10:00:00,28.94,29.0,28.93,29.0,44400.0,13.8629,13.8917,13.8581,13.8917,44400.0
2012-02-16 10:05:00,29.0,29.04,29.0,29.0,45400.0,13.8917,13.9108,13.8917,13.8917,45400.0
2012-02-16 10:10:00,29.01,29.04,28.99,29.03,54100.0,13.8965,13.9108,13.8869,13.906,54100.0
2012-02-16 10:15:00,29.04,29.05,29.0,29.01,49500.0,13.9108,13.9156,13.8917,13.8965,49500.0
2012-02-16 10:20:00,29.0,29.01,28.96,29.01,35100.0,13.8917,13.8965,13.8725,13.8965,35100.0
2012-02-16 10:25:00,29.01,29.06,29.0,29.04,37800.0,13.8965,13.9204,13.8917,13.9108,37800.0
2012-02-16 10:30:00,29.05,29.05,29.0,29.01,68000.0,13.9156,13.9156,13.8917,13.8965,68000.0
2012-02-16 10:35:00,29.01,29.05,29.01,29.03,36300.0,13.8965,13.9156,13.8965,13.906,36300.0
2012-02-16 10:40:00,29.03,29.05,29.01,29.04,42000.0,13.906,13.9156,13.8965,13.9108,42000.0
2012-02-16 10:45:00,29.04,29.04,28.99,28.99,28100.0,13.9108,13.9108,13.8869,13.8869,28100.0
2012-02-16 10:50:00,28.99,29.01,28.95,28.98,75800.0,13.8869,13.8965,13.8677,13.8821,75800.0
2012-02-16 10:55:00,28.98,28.98,28.94,28.94,60200.0,13.8821,13.8821,13.8629,13.8629,60200.0
2012-02-16 11:00:00,28.95,29.02,28.94,29.0,49600.0,13.8677,13.9012,13.8629,13.8917,49600.0
2012-02-16 11:05:00,28.99,29.0,28.95,28.96,107700.0,13.8869,13.8917,13.8677,13.8725,107700.0
2012-02-16 11:10:00,28.96,28.97,28.92,28.94,48200.0,13.8725,13.8773,13.8533,13.8629,48200.0
2012-02-16 11:15:00,28.95,28.98,28.93,28.95,38200.0,13.8677,13.8821,13.8581,13.8677,38200.0
2012-02-16 11:20:00,28.96,28.96,28.94,28.96,19500.0,13.8725,13.8725,13.8629,13.8725,19500.0
2012-02-16 11:25:00,28.96,28.96,28.95,28.95,43200.0,13.8725,13.8725,13.8677,13.8677,43200.0
2012-02-16 11:30:00,28.96,28.96,28.95,28.96,41200.0,13.8725,13.8725,13.8677,13.8725,41200.0
2012-02-16 11:35:00,28.96,28.98,28.94,28.98,198000.0,13.8725,13.8821,13.8629,13.8821,198000.0
2012-02-16 11:40:00,28.98,28.98,28.95,28.95,46800.0,13.8821,13.8821,13.8677,13.8677,46800.0
2012-02-16 11:45:00,28.96,28.96,28.92,28.93,31900.0,13.8725,13.8725,13.8533,13.8581,31900.0
2012-02-16 11:50:00,28.93,28.98,28.93,28.97,47500.0,13.8581,13.8821,13.8581,13.8773,47500.0
2012-02-16 11:55:00,28.98,29.0,28.97,28.97,76900.0,13.8821,13.8917,13.8773,13.8773,76900.0
2012-02-16 12:00:00,28.97,29.01,28.97,28.98,52500.0,13.8773,13.8965,13.8773,13.8821,52500.0
2012-02-16 12:05:00,28.97,28.98,28.96,28.98,38900.0,13.8773,13.8821,13.8725,13.8821,38900.0
2012-02-16 12:10:00,28.98,29.0,28.98,28.99,38500.0,13.8821,13.8917,13.8821,13.8869,38500.0
2012-02-16 12:15:00,29.0,29.0,28.97,28.98,47900.0,13.8917,13.8917,13.8773,13.8821,47900.0
2012-02-16 12:20:00,28.98,29.0,28.96,28.98,76900.0,13.8821,13.8917,13.8725,13.8821,76900.0
2012-02-16 12:25:00,28.99,29.0,28.98,28.98,41300.0,13.8869,13.8917,13.8821,13.8821,41300.0
2012-02-16 12:30:00,28.99,29.0,28.97,28.98,56100.0,13.8869,13.8917,13.8773,13.8821,56100.0
2012-02-16 12:35:00,28.99,29.0,28.98,28.99,34300.0,13.8869,13.8917,13.8821,13.8869,34300.0
2012-02-16 12:40:00,29.0,29.01,28.97,28.98,38600.0,13.8917,13.8965,13.8773,13.8821,38600.0
2012-02-16 12:45:00,28.97,28.99,28.97,28.99,37200.0,13.8773,13.8869,13.8773,13.8869,37200.0
2012-02-16 12:50:00,28.98,28.99,28.95,28.96,35500.0,13.8821,13.8869,13.8677,13.8725,35500.0
2012-02-16 12:55:00,28.96,28.97,28.96,28.97,38800.0,13.8725,13.8773,13.8725,13.8773,38800.0
2012-02-16 13:00:00,28.98,29.01,28.97,29.0,74400.0,13.8821,13.8965,13.8773,13.8917,74400.0
2012-02-16 13:05:00,29.0,29.0,28.95,28.95,65300.0,13.8917,13.8917,13.8677,13.8677,65300.0
2012-02-16 13:10:00,28.95,29.0,28.95,28.98,85800.0,13.8677,13.8917,13.8677,13.8821,85800.0
2012-02-16 13:15:00,28.99,28.99,28.98,28.98,19800.0,13.8869,13.8869,13.8821,13.8821,19800.0
2012-02-16 13:20:00,28.99,28.99,28.96,28.96,24700.0,13.8869,13.8869,13.8725,13.8725,24700.0
2012-02-16 13:25:00,28.97,28.97,28.95,28.96,38300.0,13.8773,13.8773,13.8677,13.8725,38300.0
2012-02-16 13:30:00,28.96,28.97,28.96,28.96,26500.0,13.8725,13.8773,13.8725,13.8725,26500.0
2012-02-16 13:35:00,28.96,28.99,28.96,28.97,116700.0,13.8725,13.8869,13.8725,13.8773,116700.0
2012-02-16 13:40:00,28.97,28.98,28.95,28.95,30000.0,13.8773,13.8821,13.8677,13.8677,30000.0
2012-02-16 13:45:00,28.96,28.96,28.95,28.95,20200.0,13.8725,13.8725,13.8677,13.8677,20200.0
2012-02-16 13:50:00,28.96,28.96,28.93,28.95,73500.0,13.8725,13.8725,13.8581,13.8677,73500.0
2012-02-16 13:55:00,28.96,28.97,28.95,28.96,55800.0,13.8725,13.8773,13.8677,13.8725,55800.0
2012-02-16 14:00:00,28.96,28.96,28.94,28.94,42400.0,13.8725,13.8725,13.8629,13.8629,42400.0
2012-02-16 14:05:00,28.94,28.95,28.9,28.9,68000.0,13.8629,13.8677,13.8438,13.8438,68000.0
2012-02-16 14:10:00,28.9,28.91,28.89,28.89,121900.0,13.8438,13.8485,13.839,13.839,121900.0
2012-02-16 14:15:00,28.9,28.9,28.87,28.89,49600.0,13.8438,13.8438,13.8294,13.839,49600.0
2012-02-16 14:20:00,28.89,28.9,28.87,28.89,49700.0,13.839,13.8438,13.8294,13.839,49700.0
2012-02-16 14:25:00,28.89,28.91,28.89,28.9,61000.0,13.839,13.8485,13.839,13.8438,61000.0
2012-02-16 14:30:00,28.91,28.91,28.89,28.9,125300.0,13.8485,13.8485,13.839,13.8438,125300.0
2012-02-16 14:35:00,28.9,28.9,28.87,28.87,28000.0,13.8438,13.8438,13.8294,13.8294,28000.0
2012-02-16 14:40:00,28.88,28.9,28.87,28.9,87400.0,13.8342,13.8438,13.8294,13.8438,87400.0
2012-02-16 14:45:00,28.9,28.9,28.89,28.89,52500.0,13.8438,13.8438,13.839,13.839,52500.0
2012-02-16 14:50:00,28.9,28.9,28.87,28.87,61700.0,13.8438,13.8438,13.8294,13.8294,61700.0
2012-02-16 14:55:00,28.88,28.9,28.88,28.9,37300.0,13.8342,13.8438,13.8342,13.8438,37300.0
2012-02-16 15:00:00,28.89,28.92,28.89,28.92,97800.0,13.839,13.8533,13.839,13.8533,97800.0
2012-02-16 15:05:00,28.92,28.95,28.91,28.95,74500.0,13.8533,13.8677,13.8485,13.8677,74500.0
2012-02-16 15:10:00,28.95,28.96,28.92,28.94,110100.0,13.8677,13.8725,13.8533,13.8629,110100.0
2012-02-16 15:15:00,28.93,28.94,28.92,28.93,49000.0,13.8581,13.8629,13.8533,13.8581,49000.0
2012-02-16 15:20:00,28.93,28.95,28.92,28.92,54900.0,13.8581,13.8677,13.8533,13.8533,54900.0
2012-02-16 15:25:00,28.93,28.94,28.91,28.93,58900.0,13.8581,13.8629,13.8485,13.8581,58900.0
2012-02-16 15:30:00,28.94,28.97,28.93,28.96,40300.0,13.8629,13.8773,13.8581,13.8725,40300.0
2012-02-16 15:35:00,28.97,28.99,28.96,28.98,83500.0,13.8773,13.8869,13.8725,13.8821,83500.0
2012-02-16 15:40:00,28.98,28.98,28.95,28.95,137800.0,13.8821,13.8821,13.8677,13.8677,137800.0
2012-02-16 15:45:00,28.95,28.96,28.91,28.92,149600.0,13.8677,13.8725,13.8485,13.8533,149600.0
2012-02-16 15:50:00,28.93,28.93,28.89,28.89,240200.0,13.8581,13.8581,13.839,13.839,240200.0
2012-02-16 15:55:00,28.89,28.91,28.87,28.88,406700.0,13.839,13.8485,13.8294,13.8342,406700.0
2012-02-17 09:30:00,29.33,29.37,29.09,29.25,536400.0,14.0497,14.0689,13.9348,14.0114,536400.0
2012-02-17 09:35:00,29.25,29.35,29.23,29.32,74100.0,14.0114,14.0593,14.0018,14.0449,74100.0
2012-02-17 09:40:00,29.33,29.35,29.26,29.26,73300.0,14.0497,14.0593,14.0162,14.0162,73300.0
2012-02-17 09:45:00,29.26,29.28,29.22,29.25,148000.0,14.0162,14.0258,13.997,14.0114,148000.0
2012-02-17 09:50:00,29.24,29.26,29.17,29.17,111300.0,14.0066,14.0162,13.9731,13.9731,111300.0
2012-02-17 09:55:00,29.17,29.18,29.12,29.14,73900.0,13.9731,13.9779,13.9491,13.9587,73900.0
2012-02-17 10:00:00,29.14,29.14,29.11,29.12,111200.0,13.9587,13.9587,13.9444,13.9491,111200.0
2012-02-17 10:05:00,29.11,29.18,29.11,29.15,129000.0,13.9444,13.9779,13.9444,13.9635,129000.0
2012-02-17 10:10:00,29.16,29.16,29.14,29.15,49700.0,13.9683,13.9683,13.9587,13.9635,49700.0
2012-02-17 10:15:00,29.15,29.23,29.14,29.22,66400.0,13.9635,14.0018,13.9587,13.997,66400.0
2012-02-17 10:20:00,29.23,29.23,29.18,29.21,80000.0,14.0018,14.0018,13.9779,13.9923,80000.0
2012-02-17 10:25:00,29.21,29.25,29.2,29.2,67000.0,13.9923,14.0114,13.9875,13.9875,67000.0
2012-02-17 10:30:00,29.2,29.24,29.18,29.24,40800.0,13.9875,14.0066,13.9779,14.0066,40800.0
2012-02-17 10:35:00,29.24,29.28,29.23,29.24,76100.0,14.0066,14.0258,14.0018,14.0066,76100.0
2012-02-17 10:40:00,29.24,29.25,29.22,29.22,61200.0,14.0066,14.0114,13.997,13.997,61200.0
2012-02-17 10:45:00,29.23,29.23,29.16,29.16,114200.0,14.0018,14.0018,13.9683,13.9683,114200.0
2012-02-17 10:50:00,29.16,29.2,29.16,29.19,72000.0,13.9683,13.9875,13.9683,13.9827,72000.0
2012-02-17 10:55:00,29.19,29.19,29.15,29.16,64900.0,13.9827,13.9827,13.9635,13.9683,64900.0
2012-02-17 11:00:00,29.17,29.18,29.16,29.17,48400.0,13.9731,13.9779,13.9683,13.9731,48400.0
2012-02-17 11:05:00,29.17,29.17,29.12,29.16,69600.0,13.9731,13.9731,13.9491,13.9683,69600.0
2012-02-17 11:10:00,29.16,29.16,29.15,29.16,25100.0,13.9683,13.9683,13.9635,13.9683,25100.0
2012-02-17 11:15:00,29.16,29.19,29.15,29.16,69200.0,13.9683,13.9827,13.9635,13.9683,69200.0
2012-02-17 11:20:00,29.16,29.16,29.11,29.12,61400.0,13.9683,13.9683,13.9444,13.9491,61400.0
2012-02-17 11:25:00,29.12,29.12,29.07,29.09,109900.0,13.9491,13.9491,13.9252,13.9348,109900.0
2012-02-17 11:30:00,29.1,29.11,29.08,29.1,74800.0,13.9396,13.9444,13.93,13.9396,74800.0
2012-02-17 11:35:00,29.1,29.1,29.08,29.09,45700.0,13.9396,13.9396,13.93,13.9348,45700.0
2012-02-17 11:40:00,29.09,29.17,29.09,29.17,33600.0,13.9348,13.9731,13.9348,13.9731,33600.0
2012-02-17 11:45:00,29.17,29.2,29.16,29.17,39000.0,13.9731,13.9875,13.9683,13.9731,39000.0
2012-02-17 11:50:00,29.17,29.17,29.12,29.13,45000.0,13.9731,13.9731,13.9491,13.9539,45000.0
2012-02-17 11:55:00,29.13,29.13,29.1,29.1,52900.0,13.9539,13.9539,13.9396,13.9396,52900.0
2012-02-17 12:00:00,29.11,29.11,29.09,29.1,66500.0,13.9444,13.9444,13.9348,13.9396,66500.0
2012-02-17 12:05:00,29.1,29.1,29.08,29.08,53700.0,13.9396,13.9396,13.93,13.93,53700.0
2012-02-17 12:10:00,29.09,29.11,29.08,29.11,46300.0,13.9348,13.9444,13.93,13.9444,46300.0
2012-02-17 12:15:00,29.11,29.15,29.1,29.15,16700.0,13.9444,13.9635,13.9396,13.9635,16700.0
2012-02-17 12:20:00,29.14,29.17,29.14,29.16,35200.0,13.9587,13.9731,13.9587,13.9683,35200.0
2012-02-17 12:25:00,29.16,29.16,29.12,29.12,148700.0,13.9683,13.9683,13.9491,13.9491,148700.0
2012-02-17 12:30:00,29.13,29.16,29.12,29.12,65800.0,13.9539,13.9683,13.9491,13.9491,65800.0
2012-02-17 12:35:00,29.12,29.13,29.1,29.11,62300.0,13.9491,13.9539,13.9396,13.9444,62300.0
2012-02-17 12:40:00,29.11,29.12,29.1,29.12,38000.0,13.9444,13.9491,13.9396,13.9491,38000.0
2012-02-17 12:45:00,29.12,29.12,29.08,29.08,142500.0,13.9491,13.9491,13.93,13.93,142500.0
2012-02-17 12:50:00,29.09,29.13,29.08,29.12,43800.0,13.9348,13.9539,13.93,13.9491,43800.0
2012-02-17 12:55:00,29.13,29.13,29.11,29.12,38500.0,13.9539,13.9539,13.9444,13.9491,38500.0
2012-02-17 13:00:00,29.11,29.13,29.11,29.12,24400.0,13.9444,13.9539,13.9444,13.9491,24400.0
2012-02-17 13:05:00,29.11,29.16,29.11,29.13,92200.0,13.9444,13.9683,13.9444,13.9539,92200.0
2012-02-17 13:10:00,29.14,29.14,29.11,29.13,38200.0,13.9587,13.9587,13.9444,13.9539,38200.0
2012-02-17 13:15:00,29.14,29.16,29.12,29.12,78500.0,13.9587,13.9683,13.9491,13.9491,78500.0
2012-02-17 13:20:00,29.13,29.16,29.12,29.15,54800.0,13.9539,13.9683,13.9491,13.9635,54800.0
2012-02-17 13:25:00,29.15,29.18,29.15,29.18,17300.0,13.9635,13.9779,13.9635,13.9779,17300.0
2012-02-17 13:30:00,29.18,29.19,29.17,29.18,37000.0,13.9779,13.9827,13.9731,13.9779,37000.0
2012-02-17 13:35:00,29.18,29.19,29.17,29.18,29500.0,13.9779,13.9827,13.9731,13.9779,29500.0
2012-02-17 13:40:00,29.18,29.2,29.18,29.18,22800.0,13.9779,13.9875,13.9779,13.9779,22800.0
2012-02-17 13:45:00,29.18,29.19,29.15,29.16,54300.0,13.9779,13.9827,13.9635,13.9683,54300.0
2012-02-17 13:50:00,29.15,29.17,29.13,29.13,38300.0,13.9635,13.9731,13.9539,13.9539,38300.0
2012-02-17 13:55:00,29.13,29.15,29.13,29.15,34700.0,13.9539,13.9635,13.9539,13.9635,34700.0
2012-02-17 14:00:00,29.15,29.16,29.14,29.15,60300.0,13.9635,13.9683,13.9587,13.9635,60300.0
2012-02-17 14:05:00,29.15,29.17,29.14,29.17,34800.0,13.9635,13.9731,13.9587,13.9731,34800.0
2012-02-17 14:10:00,29.17,29.17,29.16,29.17,23900.0,13.9731,13.9731,13.9683,13.9731,23900.0
2012-02-17 14:15:00,29.17,29.17,29.16,29.16,33800.0,13.9731,13.9731,13.9683,13.9683,33800.0
2012-02-17 14:20:00,29.16,29.17,29.14,29.14,70400.0,13.9683,13.9731,13.9587,13.9587,70400.0
2012-02-17 14:25:00,29.14,29.15,29.1,29.1,88600.0,13.9587,13.9635,13.9396,13.9396,88600.0
2012-02-17 14:30:00,29.11,29.11,29.09,29.09,70300.0,13.9444,13.9444,13.9348,13.9348,70300.0
2012-02-17 14:35:00,29.09,29.1,29.09,29.09,41000.0,13.9348,13.9396,13.9348,13.9348,41000.0
2012-02-17 14:40:00,29.09,29.1,29.08,29.08,105000.0,13.9348,13.9396,13.93,13.93,105000.0
2012-02-17 14:45:00,29.09,29.09,29.08,29.08,55400.0,13.9348,13.9348,13.93,13.93,55400.0
2012-02-17 14:50:00,29.08,29.09,29.08,29.09,19000.0,13.93,13.9348,13.93,13.9348,19000.0
2012-02-17 14:55:00,29.09,29.09,29.07,29.07,44500.0,13.9348,13.9348,13.9252,13.9252,44500.0
2012-02-17 15:00:00,29.07,29.08,29.06,29.07,90400.0,13.9252,13.93,13.9204,13.9252,90400.0
2012-02-17 15:05:00,29.07,29.09,29.06,29.08,46800.0,13.9252,13.9348,13.9204,13.93,46800.0
2012-02-17 15:10:00,29.09,29.12,29.08,29.1,62000.0,13.9348,13.9491,13.93,13.9396,62000.0
2012-02-17 15:15:00,29.1,29.12,29.09,29.11,64400.0,13.9396,13.9491,13.9348,13.9444,64400.0
2012-02-17 15:20:00,29.11,29.14,29.1,29.14,54500.0,13.9444,13.9587,13.9396,13.9587,54500.0
2012-02-17 15:25:00,29.13,29.14,29.11,29.14,66400.0,13.9539,13.9587,13.9444,13.9587,66400.0
2012-02-17 15:30:00,29.14,29.15,29.12,29.12,69800.0,13.9587,13.9635,13.9491,13.9491,69800.0
2012-02-17 15:35:00,29.12,29.13,29.07,29.12,92900.0,13.9491,13.9539,13.9252,13.9491,92900.0
2012-02-17 15:40:00,29.12,29.15,29.11,29.12,104500.0,13.9491,13.9635,13.9444,13.9491,104500.0
2012-02-17 15:45:00,29.12,29.15,29.12,29.13,135100.0,13.9491,13.9635,13.9491,13.9539,135100.0
2012-02-17 15:50:00,29.13,29.14,29.05,29.09,226300.0,13.9539,13.9587,13.9156,13.9348,226300.0
2012-02-17 15:55:00,29.09,29.1,29.07,29.1,392500.0,13.9348,13.9396,13.9252,13.9396,392500.0
2012-02-21 09:30:00,29.37,29.43,29.23,29.26,83000.0,14.0689,14.0976,14.0018,14.0162,83000.0
2012-02-21 09:35:00,29.26,29.34,29.23,29.27,66700.0,14.0162,14.0545,14.0018,14.021,66700.0
2012-02-21 09:40:00,29.28,29.28,29.23,29.25,91800.0,14.0258,14.0258,14.0018,14.0114,91800.0
2012-02-21 09:45:00,29.25,29.26,29.2,29.2,56500.0,14.0114,14.0162,13.9875,13.9875,56500.0
2012-02-21 09:50:00,29.2,29.22,29.18,29.22,46100.0,13.9875,13.997,13.9779,13.997,46100.0
2012-02-21 09:55:00,29.22,29.27,29.22,29.26,207200.0,13.997,14.021,13.997,14.0162,207200.0
2012-02-21 10:00:00,29.26,29.27,29.24,29.24,56600.0,14.0162,14.021,14.0066,14.0066,56600.0
2012-02-21 10:05:00,29.25,29.25,29.22,29.24,35500.0,14.0114,14.0114,13.997,14.0066,35500.0
2012-02-21 10:10:00,29.24,29.26,29.2,29.23,52300.0,14.0066,14.0162,13.9875,14.0018,52300.0
2012-02-21 10:15:00,29.23,29.25,29.21,29.22,12600.0,14.0018,14.0114,13.9923,13.997,12600.0
2012-02-21 10:20:00,29.22,29.24,29.2,29.23,31600.0,13.997,14.0066,13.9875,14.0018,31600.0
2012-02-21 10:25:00,29.23,29.25,29.23,29.24,24400.0,14.0018,14.0114,14.0018,14.0066,24400.0
2012-02-21 10:30:00,29.25,29.26,29.23,29.26,13500.0,14.0114,14.0162,14.0018,14.0162,13500.0
2012-02-21 10:35:00,29.26,29.27,29.24,29.25,49900.0,14.0162,14.021,14.0066,14.0114,49900.0
2012-02-21 10:40:00,29.25,29.25,29.23,29.24,41800.0,14.0114,14.0114,14.0018,14.0066,41800.0
2012-02-21 10:45:00,29.24,29.24,29.21,29.22,36500.0,14.0066,14.0066,13.9923,13.997,36500.0
2012-02-21 10:50:00,29.22,29.22,29.21,29.22,15000.0,13.997,13.997,13.9923,13.997,15000.0
2012-02-21 10:55:00,29.21,29.25,29.21,29.25,24200.0,13.9923,14.0114,13.9923,14.0114,24200.0
2012-02-21 11:00:00,29.25,29.25,29.23,29.24,44300.0,14.0114,14.0114,14.0018,14.0066,44300.0
2012-02-21 11:05:00,29.23,29.26,29.23,29.26,27400.0,14.0018,14.0162,14.0018,14.0162,27400.0
2012-02-21 11:10:00,29.25,29.26,29.23,29.25,28000.0,14.0114,14.0162,14.0018,14.0114,28000.0
2012-02-21 11:15:00,29.25,29.27,29.24,29.27,90400.0,14.0114,14.021,14.0066,14.021,90400.0
2012-02-21 11:20:00,29.27,29.3,29.26,29.29,30500.0,14.021,14.0354,14.0162,14.0306,30500.0
2012-02-21 11:25:00,29.28,29.35,29.28,29.34,57500.0,14.0258,14.0593,14.0258,14.0545,57500.0
2012-02-21 11:30:00,29.34,29.38,29.34,29.37,34000.0,14.0545,14.0737,14.0545,14.0689,34000.0
2012-02-21 11:35:00,29.37,29.38,29.36,29.37,59300.0,14.0689,14.0737,14.0641,14.0689,59300.0
2012-02-21 11:40:00,29.38,29.38,29.37,29.38,18700.0,14.0737,14.0737,14.0689,14.0737,18700.0
2012-02-21 11:45:00,29.38,29.38,29.32,29.35,67800.0,14.0737,14.0737,14.0449,14.0593,67800.0
2012-02-21 11:50:00,29.36,29.36,29.32,29.35,73500.0,14.0641,14.0641,14.0449,14.0593,73500.0
2012-02-21 11:55:00,29.35,29.35,29.34,29.35,9400.0,14.0593,14.0593,14.0545,14.0593,9400.0
2012-02-21 12:00:00,29.35,29.4,29.34,29.38,40200.0,14.0593,14.0833,14.0545,14.0737,40200.0
2012-02-21 12:05:00,29.38,29.49,29.38,29.48,119600.0,14.0737,14.1264,14.0737,14.1216,119600.0
2012-02-21 12:10:00,29.48,29.5,29.47,29.5,22400.0,14.1216,14.1312,14.1168,14.1312,22400.0
2012-02-21 12:15:00,29.5,29.5,29.45,29.45,24300.0,14.1312,14.1312,14.1072,14.1072,24300.0
2012-02-21 12:20:00,29.46,29.5,29.46,29.46,31000.0,14.112,14.1312,14.112,14.112,31000.0
2012-02-21 12:25:00,29.46,29.51,29.45,29.5,33300.0,14.112,14.136,14.1072,14.1312,33300.0
2012-02-21 12:30:00,29.5,29.5,29.46,29.47,18800.0,14.1312,14.1312,14.112,14.1168,18800.0
2012-02-21 12:35:00,29.46,29.5,29.46,29.49,27900.0,14.112,14.1312,14.112,14.1264,27900.0
2012-02-21 12:40:00,29.49,29.51,29.49,29.51,14800.0,14.1264,14.136,14.1264,14.136,14800.0
2012-02-21 12:45:00,29.51,29.52,29.51,29.52,10600.0,14.136,14.1408,14.136,14.1408,10600.0
2012-02-21 12:50:00,29.52,29.52,29.48,29.48,30300.0,14.1408,14.1408,14.1216,14.1216,30300.0
2012-02-21 12:55:00,29.48,29.53,29.48,29.52,25600.0,14.1216,14.1455,14.1216,14.1408,25600.0
2012-02-21 13:00:00,29.52,29.53,29.51,29.52,17100.0,14.1408,14.1455,14.136,14.1408,17100.0
2012-02-21 13:05:00,29.52,29.56,29.52,29.55,28300.0,14.1408,14.1599,14.1408,14.1551,28300.0
2012-02-21 13:10:00,29.56,29.58,29.53,29.54,24900.0,14.1599,14.1695,14.1455,14.1503,24900.0
2012-02-21 13:15:00,29.55,29.55,29.53,29.54,15400.0,14.1551,14.1551,14.1455,14.1503,15400.0
2012-02-21 13:20:00,29.54,29.57,29.53,29.57,10500.0,14.1503,14.1647,14.1455,14.1647,10500.0
2012-02-21 13:25:00,29.56,29.57,29.54,29.55,22300.0,14.1599,14.1647,14.1503,14.1551,22300.0
2012-02-21 13:30:00,29.55,29.56,29.53,29.55,39100.0,14.1551,14.1599,14.1455,14.1551,39100.0
2012-02-21 13:35:00,29.55,29.56,29.5,29.5,56800.0,14.1551,14.1599,14.1312,14.1312,56800.0
2012-02-21 13:40:00,29.51,29.51,29.45,29.45,57900.0,14.136,14.136,14.1072,14.1072,57900.0
2012-02-21 13:45:00,29.46,29.49,29.45,29.47,16600.0,14.112,14.1264,14.1072,14.1168,16600.0
2012-02-21 13:50:00,29.48,29.52,29.48,29.5,40900.0,14.1216,14.1408,14.1216,14.1312,40900.0
2012-02-21 13:55:00,29.49,29.5,29.42,29.44,46600.0,14.1264,14.1312,14.0928,14.1024,46600.0
2012-02-21 14:00:00,29.45,29.5,29.45,29.5,20000.0,14.1072,14.1312,14.1072,14.1312,20000.0
2012-02-21 14:05:00,29.5,29.5,29.47,29.47,31300.0,14.1312,14.1312,14.1168,14.1168,31300.0
2012-02-21 14:10:00,29.48,29.48,29.42,29.42,39900.0,14.1216,14.1216,14.0928,14.0928,39900.0
2012-02-21 14:15:00,29.43,29.45,29.42,29.43,22300.0,14.0976,14.1072,14.0928,14.0976,22300.0
2012-02-21 14:20:00,29.42,29.42,29.36,29.38,58400.0,14.0928,14.0928,14.0641,14.0737,58400.0
2012-02-21 14:25:00,29.38,29.41,29.38,29.41,12400.0,14.0737,14.0881,14.0737,14.0881,12400.0
2012-02-21 14:30:00,29.41,29.44,29.41,29.43,39700.0,14.0881,14.1024,14.0881,14.0976,39700.0
2012-02-21 14:35:00,29.43,29.45,29.38,29.4,74000.0,14.0976,14.1072,14.0737,14.0833,74000.0
2012-02-21 14:40:00,29.4,29.41,29.37,29.38,41700.0,14.0833,14.0881,14.0689,14.0737,41700.0
2012-02-21 14:45:00,29.39,29.41,29.39,29.4,48600.0,14.0785,14.0881,14.0785,14.0833,48600.0
2012-02-21 14:50:00,29.4,29.4,29.36,29.37,36500.0,14.0833,14.0833,14.0641,14.0689,36500.0
2012-02-21 14:55:00,29.37,29.41,29.36,29.37,49800.0,14.0689,14.0881,14.0641,14.0689,49800.0
2012-02-21 15:00:00,29.38,29.41,29.38,29.4,40000.0,14.0737,14.0881,14.0737,14.0833,40000.0
2012-02-21 15:05:00,29.4,29.42,29.38,29.38,38900.0,14.0833,14.0928,14.0737,14.0737,38900.0
2012-02-21 15:10:00,29.38,29.4,29.36,29.38,37700.0,14.0737,14.0833,14.0641,14.0737,37700.0
2012-02-21 15:15:00,29.38,29.38,29.34,29.36,56400.0,14.0737,14.0737,14.0545,14.0641,56400.0
2012-02-21 15:20:00,29.35,29.4,29.35,29.39,39700.0,14.0593,14.0833,14.0593,14.0785,39700.0
2012-02-21 15:25:00,29.38,29.39,29.34,29.35,88300.0,14.0737,14.0785,14.0545,14.0593,88300.0
2012-02-21 15:30:00,29.34,29.36,29.31,29.32,91600.0,14.0545,14.0641,14.0402,14.0449,91600.0
2012-02-21 15:35:00,29.33,29.36,29.31,29.36,77200.0,14.0497,14.0641,14.0402,14.0641,77200.0
2012-02-21 15:40:00,29.36,29.45,29.36,29.44,84500.0,14.0641,14.1072,14.0641,14.1024,84500.0
2012-02-21 15:45:00,29.43,29.45,29.38,29.41,106700.0,14.0976,14.1072,14.0737,14.0881,106700.0
2012-02-21 15:50:00,29.41,29.43,29.4,29.42,103000.0,14.0881,14.0976,14.0833,14.0928,103000.0
2012-02-21 15:55:00,29.43,29.45,29.42,29.44,153200.0,14.0976,14.1072,14.0928,14.1024,153200.0
2012-02-22 09:30:00,29.39,29.55,29.39,29.44,88600.0,14.0785,14.1551,14.0785,14.1024,88600.0
2012-02-22 09:35:00,29.44,29.49,29.39,29.43,33600.0,14.1024,14.1264,14.0785,14.0976,33600.0
2012-02-22 09:40:00,29.44,29.54,29.43,29.52,22600.0,14.1024,14.1503,14.0976,14.1408,22600.0
2012-02-22 09:45:00,29.52,29.58,29.51,29.53,47200.0,14.1408,14.1695,14.136,14.1455,47200.0
2012-02-22 09:50:00,29.53,29.53,29.49,29.51,41700.0,14.1455,14.1455,14.1264,14.136,41700.0
2012-02-22 09:55:00,29.51,29.67,29.51,29.67,47700.0,14.136,14.2126,14.136,14.2126,47700.0
2012-02-22 10:00:00,29.67,29.67,29.55,29.57,100200.0,14.2126,14.2126,14.1551,14.1647,100200.0
2012-02-22 10:05:00,29.58,29.67,29.56,29.67,50600.0,14.1695,14.2126,14.1599,14.2126,50600.0
2012-02-22 10:10:00,29.66,29.72,29.66,29.66,48500.0,14.2078,14.2366,14.2078,14.2078,48500.0
2012-02-22 10:15:00,29.66,29.67,29.56,29.6,117200.0,14.2078,14.2126,14.1599,14.1791,117200.0
2012-02-22 10:20:00,29.61,29.62,29.58,29.62,61100.0,14.1839,14.1887,14.1695,14.1887,61100.0
2012-02-22 10:25:00,29.61,29.67,29.6,29.62,48400.0,14.1839,14.2126,14.1791,14.1887,48400.0
2012-02-22 10:30:00,29.62,29.63,29.57,29.62,32600.0,14.1887,14.1934,14.1647,14.1887,32600.0
2012-02-22 10:35:00,29.61,29.62,29.56,29.6,33500.0,14.1839,14.1887,14.1599,14.1791,33500.0
2012-02-22 10:40:00,29.6,29.62,29.56,29.57,43800.0,14.1791,14.1887,14.1599,14.1647,43800.0
2012-02-22 10:45:00,29.56,29.63,29.55,29.6,38300.0,14.1599,14.1934,14.1551,14.1791,38300.0
2012-02-22 10:50:00,29.61,29.64,29.6,29.61,34500.0,14.1839,14.1982,14.1791,14.1839,34500.0
2012-02-22 10:55:00,29.61,29.63,29.57,29.63,27200.0,14.1839,14.1934,14.1647,14.1934,27200.0
2012-02-22 11:00:00,29.63,29.7,29.62,29.69,59600.0,14.1934,14.227,14.1887,14.2222,59600.0
2012-02-22 11:05:00,29.69,29.7,29.6,29.6,38900.0,14.2222,14.227,14.1791,14.1791,38900.0
2012-02-22 11:10:00,29.61,29.61,29.49,29.5,104400.0,14.1839,14.1839,14.1264,14.1312,104400.0
2012-02-22 11:15:00,29.5,29.51,29.43,29.45,50400.0,14.1312,14.136,14.0976,14.1072,50400.0
2012-02-22 11:20:00,29.45,29.49,29.42,29.46,105700.0,14.1072,14.1264,14.0928,14.112,105700.0
2012-02-22 11:25:00,29.46,29.48,29.45,29.46,26100.0,14.112,14.1216,14.1072,14.112,26100.0
2012-02-22 11:30:00,29.47,29.48,29.45,29.46,25100.0,14.1168,14.1216,14.1072,14.112,25100.0
2012-02-22 11:35:00,29.47,29.47,29.41,29.41,50100.0,14.1168,14.1168,14.0881,14.0881,50100.0
2012-02-22 11:40:00,29.41,29.42,29.37,29.4,61900.0,14.0881,14.0928,14.0689,14.0833,61900.0
2012-02-22 11:45:00,29.4,29.45,29.39,29.45,87500.0,14.0833,14.1072,14.0785,14.1072,87500.0
2012-02-22 11:50:00,29.45,29.45,29.31,29.34,90200.0,14.1072,14.1072,14.0402,14.0545,90200.0
2012-02-22 11:55:00,29.34,29.35,29.33,29.35,40000.0,14.0545,14.0593,14.0497,14.0593,40000.0
2012-02-22 12:00:00,29.34,29.35,29.32,29.33,43400.0,14.0545,14.0593,14.0449,14.0497,43400.0
2012-02-22 12:05:00,29.34,29.35,29.32,29.32,67000.0,14.0545,14.0593,14.0449,14.0449,67000.0
2012-02-22 12:10:00,29.32,29.32,29.28,29.28,52600.0,14.0449,14.0449,14.0258,14.0258,52600.0
2012-02-22 12:15:00,29.28,29.29,29.27,29.28,34300.0,14.0258,14.0306,14.021,14.0258,34300.0
2012-02-22 12:20:00,29.29,29.33,29.28,29.32,42900.0,14.0306,14.0497,14.0258,14.0449,42900.0
2012-02-22 12:25:00,29.32,29.33,29.3,29.3,37800.0,14.0449,14.0497,14.0354,14.0354,37800.0
2012-02-22 12:30:00,29.31,29.31,29.29,29.29,26700.0,14.0402,14.0402,14.0306,14.0306,26700.0
2012-02-22 12:35:00,29.29,29.35,29.26,29.33,73900.0,14.0306,14.0593,14.0162,14.0497,73900.0
2012-02-22 12:40:00,29.33,29.34,29.3,29.32,28500.0,14.0497,14.0545,14.0354,14.0449,28500.0
2012-02-22 12:45:00,29.32,29.32,29.29,29.3,24700.0,14.0449,14.0449,14.0306,14.0354,24700.0
2012-02-22 12:50:00,29.3,29.3,29.27,29.27,12300.0,14.0354,14.0354,14.021,14.021,12300.0
2012-02-22 12:55:00,29.27,29.28,29.22,29.28,71900.0,14.021,14.0258,13.997,14.0258,71900.0
2012-02-22 13:00:00,29.27,29.31,29.26,29.3,24000.0,14.021,14.0402,14.0162,14.0354,24000.0
2012-02-22 13:05:00,29.31,29.34,29.3,29.32,31900.0,14.0402,14.0545,14.0354,14.0449,31900.0
2012-02-22 13:10:00,29.32,29.33,29.28,29.3,32100.0,14.0449,14.0497,14.0258,14.0354,32100.0
2012-02-22 13:15:00,29.29,29.39,29.29,29.34,83700.0,14.0306,14.0785,14.0306,14.0545,83700.0
2012-02-22 13:20:00,29.35,29.39,29.32,29.34,53500.0,14.0593,14.0785,14.0449,14.0545,53500.0
2012-02-22 13:25:00,29.34,29.4,29.34,29.36,34500.0,14.0545,14.0833,14.0545,14.0641,34500.0
2012-02-22 13:30:00,29.36,29.36,29.34,29.35,25000.0,14.0641,14.0641,14.0545,14.0593,25000.0
2012-02-22 13:35:00,29.34,29.35,29.33,29.33,18500.0,14.0545,14.0593,14.0497,14.0497,18500.0
2012-02-22 13:40:00,29.33,29.35,29.31,29.33,56400.0,14.0497,14.0593,14.0402,14.0497,56400.0
2012-02-22 13:45:00,29.33,29.38,29.33,29.37,31600.0,14.0497,14.0737,14.0497,14.0689,31600.0
2012-02-22 13:50:00,29.37,29.41,29.37,29.38,33200.0,14.0689,14.0881,14.0689,14.0737,33200.0
2012-02-22 13:55:00,29.38,29.39,29.32,29.33,36400.0,14.0737,14.0785,14.0449,14.0497,36400.0
2012-02-22 14:00:00,29.33,29.39,29.33,29.36,87500.0,14.0497,14.0785,14.0497,14.0641,87500.0
2012-02-22 14:05:00,29.36,29.39,29.36,29.38,31500.0,14.0641,14.0785,14.0641,14.0737,31500.0
2012-02-22 14:10:00,29.38,29.38,29.35,29.37,41600.0,14.0737,14.0737,14.0593,14.0689,41600.0
2012-02-22 14:15:00,29.37,29.41,29.37,29.38,32500.0,14.0689,14.0881,14.0689,14.0737,32500.0
2012-02-22 14:20:00,29.39,29.41,29.37,29.39,51800.0,14.0785,14.0881,14.0689,14.0785,51800.0
2012-02-22 14:25:00,29.4,29.4,29.36,29.36,15900.0,14.0833,14.0833,14.0641,14.0641,15900.0
2012-02-22 14:30:00,29.37,29.37,29.3,29.3,24100.0,14.0689,14.0689,14.0354,14.0354,24100.0
2012-02-22 14:35:00,29.3,29.32,29.27,29.32,60700.0,14.0354,14.0449,14.021,14.0449,60700.0
2012-02-22 14:40:00,29.32,29.33,29.3,29.32,54800.0,14.0449,14.0497,14.0354,14.0449,54800.0
2012-02-22 14:45:00,29.32,29.36,29.32,29.34,32000.0,14.0449,14.0641,14.0449,14.0545,32000.0
2012-02-22 14:50:00,29.34,29.35,29.34,29.35,49000.0,14.0545,14.0593,14.0545,14.0593,49000.0
2012-02-22 14:55:00,29.34,29.35,29.34,29.35,19500.0,14.0545,14.0593,14.0545,14.0593,19500.0
2012-02-22 15:00:00,29.34,29.38,29.34,29.38,45300.0,14.0545,14.0737,14.0545,14.0737,45300.0
2012-02-22 15:05:00,29.38,29.39,29.36,29.37,51500.0,14.0737,14.0785,14.0641,14.0689,51500.0
2012-02-22 15:10:00,29.37,29.43,29.37,29.42,53400.0,14.0689,14.0976,14.0689,14.0928,53400.0
2012-02-22 15:15:00,29.42,29.42,29.37,29.37,32800.0,14.0928,14.0928,14.0689,14.0689,32800.0
2012-02-22 15:20:00,29.37,29.38,29.35,29.35,29000.0,14.0689,14.0737,14.0593,14.0593,29000.0
2012-02-22 15:25:00,29.35,29.39,29.32,29.38,129500.0,14.0593,14.0785,14.0449,14.0737,129500.0
2012-02-22 15:30:00,29.38,29.41,29.37,29.39,121400.0,14.0737,14.0881,14.0689,14.0785,121400.0
2012-02-22 15:35:00,29.4,29.47,29.39,29.46,87300.0,14.0833,14.1168,14.0785,14.112,87300.0
2012-02-22 15:40:00,29.46,29.46,29.38,29.38,153300.0,14.112,14.112,14.0737,14.0737,153300.0
2012-02-22 15:45:00,29.38,29.4,29.32,29.32,99300.0,14.0737,14.0833,14.0449,14.0449,99300.0
2012-02-22 15:50:00,29.32,29.33,29.29,29.31,144700.0,14.0449,14.0497,14.0306,14.0402,144700.0
2012-02-22 15:55:00,29.31,29.32,29.28,29.31,162700.0,14.0402,14.0449,14.0258,14.0402,162700.0
2012-02-23 09:30:00,28.97,29.32,28.97,29.12,105300.0,13.8773,14.0449,13.8773,13.9491,105300.0
2012-02-23 09:35:00,29.13,29.13,29.03,29.07,105300.0,13.9539,13.9539,13.906,13.9252,105300.0
2012-02-23 09:40:00,29.07,29.07,28.79,28.82,93300.0,13.9252,13.9252,13.7911,13.8054,93300.0
2012-02-23 09:45:00,28.82,28.89,28.8,28.88,177100.0,13.8054,13.839,13.7959,13.8342,177100.0
2012-02-23 09:50:00,28.87,28.88,28.68,28.69,189400.0,13.8294,13.8342,13.7384,13.7432,189400.0
2012-02-23 09:55:00,28.69,28.77,28.63,28.66,144300.0,13.7432,13.7815,13.7144,13.7288,144300.0
2012-02-23 10:00:00,28.65,28.66,28.61,28.64,205400.0,13.724,13.7288,13.7048,13.7192,205400.0
2012-02-23 10:05:00,28.65,28.65,28.58,28.59,421300.0,13.724,13.724,13.6905,13.6953,421300.0
2012-02-23 10:10:00,28.58,28.61,28.53,28.56,142300.0,13.6905,13.7048,13.6665,13.6809,142300.0
2012-02-23 10:15:00,28.57,28.62,28.51,28.52,98700.0,13.6857,13.7096,13.6569,13.6617,98700.0
2012-02-23 10:20:00,28.52,28.55,28.52,28.54,298600.0,13.6617,13.6761,13.6617,13.6713,298600.0
2012-02-23 10:25:00,28.54,28.72,28.54,28.64,462000.0,13.6713,13.7575,13.6713,13.7192,462000.0
2012-02-23 10:30:00,28.64,28.66,28.59,28.61,199400.0,13.7192,13.7288,13.6953,13.7048,199400.0
2012-02-23 10:35:00,28.61,28.63,28.59,28.6,189500.0,13.7048,13.7144,13.6953,13.7001,189500.0
2012-02-23 10:40:00,28.6,28.64,28.59,28.62,112300.0,13.7001,13.7192,13.6953,13.7096,112300.0
2012-02-23 10:45:00,28.62,28.64,28.53,28.64,175300.0,13.7096,13.7192,13.6665,13.7192,175300.0
2012-02-23 10:50:00,28.64,28.67,28.56,28.67,159400.0,13.7192,13.7336,13.6809,13.7336,159400.0
2012-02-23 10:55:00,28.67,28.69,28.63,28.66,206900.0,13.7336,13.7432,13.7144,13.7288,206900.0
2012-02-23 11:00:00,28.66,28.67,28.59,28.6,281100.0,13.7288,13.7336,13.6953,13.7001,281100.0
2012-02-23 11:05:00,28.6,28.63,28.54,28.6,297900.0,13.7001,13.7144,13.6713,13.7001,297900.0
2012-02-23 11:10:00,28.6,28.72,28.59,28.65,208600.0,13.7001,13.7575,13.6953,13.724,208600.0
2012-02-23 11:15:00,28.66,28.71,28.65,28.66,295900.0,13.7288,13.7527,13.724,13.7288,295900.0
2012-02-23 11:20:00,28.66,28.67,28.6,28.61,65300.0,13.7288,13.7336,13.7001,13.7048,65300.0
2012-02-23 11:25:00,28.61,28.63,28.59,28.6,226400.0,13.7048,13.7144,13.6953,13.7001,226400.0
2012-02-23 11:30:00,28.61,28.62,28.59,28.62,145000.0,13.7048,13.7096,13.6953,13.7096,145000.0
2012-02-23 11:35:00,28.62,28.71,28.62,28.7,72200.0,13.7096,13.7527,13.7096,13.748,72200.0
2012-02-23 11:40:00,28.7,28.78,28.7,28.78,97600.0,13.748,13.7863,13.748,13.7863,97600.0
2012-02-23 11:45:00,28.78,28.78,28.7,28.71,132100.0,13.7863,13.7863,13.748,13.7527,132100.0
2012-02-23 11:50:00,28.71,28.74,28.69,28.71,81300.0,13.7527,13.7671,13.7432,13.7527,81300.0
2012-02-23 11:55:00,28.7,28.71,28.68,28.68,58700.0,13.748,13.7527,13.7384,13.7384,58700.0
2012-02-23 12:00:00,28.68,28.69,28.65,28.69,43400.0,13.7384,13.7432,13.724,13.7432,43400.0
2012-02-23 12:05:00,28.69,28.72,28.68,28.72,24600.0,13.7432,13.7575,13.7384,13.7575,24600.0
2012-02-23 12:10:00,28.71,28.71,28.68,28.69,52900.0,13.7527,13.7527,13.7384,13.7432,52900.0
2012-02-23 12:15:00,28.7,28.71,28.7,28.71,120500.0,13.748,13.7527,13.748,13.7527,120500.0
2012-02-23 12:20:00,28.71,28.76,28.7,28.75,141700.0,13.7527,13.7767,13.748,13.7719,141700.0
2012-02-23 12:25:00,28.74,28.84,28.72,28.8,253100.0,13.7671,13.815,13.7575,13.7959,253100.0
2012-02-23 12:30:00,28.8,28.8,28.78,28.79,35500.0,13.7959,13.7959,13.7863,13.7911,35500.0
2012-02-23 12:35:00,28.79,28.79,28.75,28.76,44800.0,13.7911,13.7911,13.7719,13.7767,44800.0
2012-02-23 12:40:00,28.75,28.76,28.74,28.74,38900.0,13.7719,13.7767,13.7671,13.7671,38900.0
2012-02-23 12:45:00,28.75,28.76,28.72,28.75,60700.0,13.7719,13.7767,13.7575,13.7719,60700.0
2012-02-23 12:50:00,28.76,28.77,28.76,28.76,17000.0,13.7767,13.7815,13.7767,13.7767,17000.0
2012-02-23 12:55:00,28.76,28.79,28.74,28.79,148400.0,13.7767,13.7911,13.7671,13.7911,148400.0
2012-02-23 13:00:00,28.79,28.8,28.76,28.78,218100.0,13.7911,13.7959,13.7767,13.7863,218100.0
2012-02-23 13:05:00,28.78,28.8,28.76,28.8,89900.0,13.7863,13.7959,13.7767,13.7959,89900.0
2012-02-23 13:10:00,28.8,28.81,28.78,28.78,80400.0,13.7959,13.8006,13.7863,13.7863,80400.0
2012-02-23 13:15:00,28.78,28.85,28.78,28.8,82200.0,13.7863,13.8198,13.7863,13.7959,82200.0
2012-02-23 13:20:00,28.8,28.83,28.78,28.79,82400.0,13.7959,13.8102,13.7863,13.7911,82400.0
2012-02-23 13:25:00,28.8,28.8,28.76,28.76,66000.0,13.7959,13.7959,13.7767,13.7767,66000.0
2012-02-23 13:30:00,28.76,28.79,28.75,28.76,87400.0,13.7767,13.7911,13.7719,13.7767,87400.0
2012-02-23 13:35:00,28.76,28.83,28.76,28.79,93200.0,13.7767,13.8102,13.7767,13.7911,93200.0
2012-02-23 13:40:00,28.79,28.82,28.77,28.81,91200.0,13.7911,13.8054,13.7815,13.8006,91200.0
2012-02-23 13:45:00,28.81,28.83,28.78,28.81,67800.0,13.8006,13.8102,13.7863,13.8006,67800.0
2012-02-23 13:50:00,28.81,28.85,28.81,28.83,52600.0,13.8006,13.8198,13.8006,13.8102,52600.0
2012-02-23 13:55:00,28.83,28.85,28.81,28.82,94400.0,13.8102,13.8198,13.8006,13.8054,94400.0
2012-02-23 14:00:00,28.82,28.83,28.79,28.79,31000.0,13.8054,13.8102,13.7911,13.7911,31000.0
2012-02-23 14:05:00,28.79,28.84,28.79,28.79,78700.0,13.7911,13.815,13.7911,13.7911,78700.0
2012-02-23 14:10:00,28.79,28.82,28.79,28.8,25800.0,13.7911,13.8054,13.7911,13.7959,25800.0
2012-02-23 14:15:00,28.8,28.8,28.73,28.73,39800.0,13.7959,13.7959,13.7623,13.7623,39800.0
2012-02-23 14:20:00,28.73,28.8,28.72,28.75,98900.0,13.7623,13.7959,13.7575,13.7719,98900.0
2012-02-23 14:25:00,28.75,28.78,28.74,28.78,23400.0,13.7719,13.7863,13.7671,13.7863,23400.0
2012-02-23 14:30:00,28.78,28.8,28.77,28.78,45300.0,13.7863,13.7959,13.7815,13.7863,45300.0
2012-02-23 14:35:00,28.79,28.85,28.79,28.85,35100.0,13.7911,13.8198,13.7911,13.8198,35100.0
2012-02-23 14:40:00,28.85,28.87,28.84,28.86,81800.0,13.8198,13.8294,13.815,13.8246,81800.0
2012-02-23 14:45:00,28.86,28.9,28.86,28.89,49600.0,13.8246,13.8438,13.8246,13.839,49600.0
2012-02-23 14:50:00,28.9,28.91,28.87,28.91,115200.0,13.8438,13.8485,13.8294,13.8485,115200.0
2012-02-23 14:55:00,28.91,28.96,28.9,28.96,148000.0,13.8485,13.8725,13.8438,13.8725,148000.0
2012-02-23 15:00:00,28.96,28.96,28.93,28.94,35100.0,13.8725,13.8725,13.8581,13.8629,35100.0
2012-02-23 15:05:00,28.93,28.99,28.93,28.99,36200.0,13.8581,13.8869,13.8581,13.8869,36200.0
2012-02-23 15:10:00,28.99,29.02,28.94,28.94,133300.0,13.8869,13.9012,13.8629,13.8629,133300.0
2012-02-23 15:15:00,28.95,28.95,28.92,28.93,60000.0,13.8677,13.8677,13.8533,13.8581,60000.0
2012-02-23 15:20:00,28.93,28.95,28.91,28.92,80800.0,13.8581,13.8677,13.8485,13.8533,80800.0
2012-02-23 15:25:00,28.91,28.96,28.91,28.96,76400.0,13.8485,13.8725,13.8485,13.8725,76400.0
2012-02-23 15:30:00,28.96,29.03,28.94,29.0,168300.0,13.8725,13.906,13.8629,13.8917,168300.0
2012-02-23 15:35:00,29.0,29.1,28.99,29.06,242800.0,13.8917,13.9396,13.8869,13.9204,242800.0
2012-02-23 15:40:00,29.06,29.07,28.99,29.0,146200.0,13.9204,13.9252,13.8869,13.8917,146200.0
2012-02-23 15:45:00,29.0,29.05,28.99,29.04,172600.0,13.8917,13.9156,13.8869,13.9108,172600.0
2012-02-23 15:50:00,29.04,29.09,29.04,29.09,172700.0,13.9108,13.9348,13.9108,13.9348,172700.0
2012-02-23 15:55:00,29.09,29.1,29.03,29.05,372200.0,13.9348,13.9396,13.906,13.9156,372200.0
2012-02-24 09:30:00,29.14,29.22,29.1,29.13,46000.0,13.9587,13.997,13.9396,13.9539,46000.0
2012-02-24 09:35:00,29.13,29.42,29.03,29.13,53800.0,13.9539,14.0928,13.906,13.9539,53800.0
2012-02-24 09:40:00,29.13,29.17,29.01,29.04,28300.0,13.9539,13.9731,13.8965,13.9108,28300.0
2012-02-24 09:45:00,29.04,29.07,29.03,29.04,37700.0,13.9108,13.9252,13.906,13.9108,37700.0
2012-02-24 09:50:00,29.04,29.07,29.03,29.07,34500.0,13.9108,13.9252,13.906,13.9252,34500.0
2012-02-24 09:55:00,29.07,29.1,29.02,29.07,28900.0,13.9252,13.9396,13.9012,13.9252,28900.0
2012-02-24 10:00:00,29.07,29.17,29.06,29.16,29300.0,13.9252,13.9731,13.9204,13.9683,29300.0
2012-02-24 10:05:00,29.16,29.19,29.15,29.18,46500.0,13.9683,13.9827,13.9635,13.9779,46500.0
2012-02-24 10:10:00,29.18,29.18,29.16,29.16,29300.0,13.9779,13.9779,13.9683,13.9683,29300.0
2012-02-24 10:15:00,29.16,29.21,29.16,29.17,26000.0,13.9683,13.9923,13.9683,13.9731,26000.0
2012-02-24 10:20:00,29.17,29.2,29.17,29.18,30600.0,13.9731,13.9875,13.9731,13.9779,30600.0
2012-02-24 10:25:00,29.18,29.24,29.18,29.24,21500.0,13.9779,14.0066,13.9779,14.0066,21500.0
2012-02-24 10:30:00,29.24,29.25,29.23,29.25,18700.0,14.0066,14.0114,14.0018,14.0114,18700.0
2012-02-24 10:35:00,29.24,29.27,29.22,29.27,30800.0,14.0066,14.021,13.997,14.021,30800.0
2012-02-24 10:40:00,29.27,29.33,29.26,29.32,27600.0,14.021,14.0497,14.0162,14.0449,27600.0
2012-02-24 10:45:00,29.32,29.33,29.27,29.31,34200.0,14.0449,14.0497,14.021,14.0402,34200.0
2012-02-24 10:50:00,29.32,29.32,29.29,29.31,38200.0,14.0449,14.0449,14.0306,14.0402,38200.0
2012-02-24 10:55:00,29.31,29.36,29.31,29.34,52800.0,14.0402,14.0641,14.0402,14.0545,52800.0
2012-02-24 11:00:00,29.34,29.34,29.26,29.26,139400.0,14.0545,14.0545,14.0162,14.0162,139400.0
2012-02-24 11:05:00,29.26,29.27,29.24,29.25,62300.0,14.0162,14.021,14.0066,14.0114,62300.0
2012-02-24 11:10:00,29.25,29.27,29.23,29.26,100000.0,14.0114,14.021,14.0018,14.0162,100000.0
2012-02-24 11:15:00,29.26,29.27,29.24,29.25,72000.0,14.0162,14.021,14.0066,14.0114,72000.0
2012-02-24 11:20:00,29.25,29.25,29.23,29.24,28300.0,14.0114,14.0114,14.0018,14.0066,28300.0
2012-02-24 11:25:00,29.23,29.26,29.23,29.25,57000.0,14.0018,14.0162,14.0018,14.0114,57000.0
2012-02-24 11:30:00,29.25,29.26,29.24,29.25,38000.0,14.0114,14.0162,14.0066,14.0114,38000.0
2012-02-24 11:35:00,29.25,29.27,29.25,29.25,73800.0,14.0114,14.021,14.0114,14.0114,73800.0
2012-02-24 11:40:00,29.25,29.26,29.23,29.24,51700.0,14.0114,14.0162,14.0018,14.0066,51700.0
2012-02-24 11:45:00,29.25,29.26,29.24,29.24,36700.0,14.0114,14.0162,14.0066,14.0066,36700.0
2012-02-24 11:50:00,29.25,29.27,29.23,29.23,72000.0,14.0114,14.021,14.0018,14.0018,72000.0
2012-02-24 11:55:00,29.24,29.29,29.23,29.25,72400.0,14.0066,14.0306,14.0018,14.0114,72400.0
2012-02-24 12:00:00,29.25,29.25,29.24,29.25,20500.0,14.0114,14.0114,14.0066,14.0114,20500.0
2012-02-24 12:05:00,29.25,29.34,29.25,29.33,44200.0,14.0114,14.0545,14.0114,14.0497,44200.0
2012-02-24 12:10:00,29.33,29.35,29.32,29.34,22700.0,14.0497,14.0593,14.0449,14.0545,22700.0
2012-02-24 12:15:00,29.35,29.37,29.34,29.37,16000.0,14.0593,14.0689,14.0545,14.0689,16000.0
2012-02-24 12:20:00,29.37,29.39,29.35,29.38,29700.0,14.0689,14.0785,14.0593,14.0737,29700.0
2012-02-24 12:25:00,29.38,29.4,29.37,29.4,15600.0,14.0737,14.0833,14.0689,14.0833,15600.0
2012-02-24 12:30:00,29.4,29.4,29.38,29.39,19600.0,14.0833,14.0833,14.0737,14.0785,19600.0
2012-02-24 12:35:00,29.39,29.4,29.35,29.39,61200.0,14.0785,14.0833,14.0593,14.0785,61200.0
2012-02-24 12:40:00,29.39,29.4,29.38,29.4,7600.0,14.0785,14.0833,14.0737,14.0833,7600.0
2012-02-24 12:45:00,29.4,29.4,29.39,29.4,14500.0,14.0833,14.0833,14.0785,14.0833,14500.0
2012-02-24 12:50:00,29.39,29.4,29.39,29.4,4200.0,14.0785,14.0833,14.0785,14.0833,4200.0
2012-02-24 12:55:00,29.4,29.4,29.39,29.4,9500.0,14.0833,14.0833,14.0785,14.0833,9500.0
2012-02-24 13:00:00,29.4,29.42,29.4,29.41,26600.0,14.0833,14.0928,14.0833,14.0881,26600.0
2012-02-24 13:05:00,29.41,29.41,29.37,29.38,21400.0,14.0881,14.0881,14.0689,14.0737,21400.0
2012-02-24 13:10:00,29.39,29.44,29.39,29.44,38200.0,14.0785,14.1024,14.0785,14.1024,38200.0
2012-02-24 13:15:00,29.44,29.46,29.42,29.43,17700.0,14.1024,14.112,14.0928,14.0976,17700.0
2012-02-24 13:20:00,29.43,29.44,29.43,29.44,11300.0,14.0976,14.1024,14.0976,14.1024,11300.0
2012-02-24 13:25:00,29.44,29.44,29.41,29.41,13600.0,14.1024,14.1024,14.0881,14.0881,13600.0
2012-02-24 13:30:00,29.42,29.44,29.42,29.44,74800.0,14.0928,14.1024,14.0928,14.1024,74800.0
2012-02-24 13:35:00,29.44,29.44,29.41,29.42,20900.0,14.1024,14.1024,14.0881,14.0928,20900.0
2012-02-24 13:40:00,29.42,29.43,29.39,29.4,24000.0,14.0928,14.0976,14.0785,14.0833,24000.0
2012-02-24 13:45:00,29.39,29.39,29.37,29.38,10700.0,14.0785,14.0785,14.0689,14.0737,10700.0
2012-02-24 13:50:00,29.38,29.4,29.37,29.39,50900.0,14.0737,14.0833,14.0689,14.0785,50900.0
2012-02-24 13:55:00,29.38,29.38,29.34,29.35,58400.0,14.0737,14.0737,14.0545,14.0593,58400.0
2012-02-24 14:00:00,29.35,29.35,29.34,29.35,13200.0,14.0593,14.0593,14.0545,14.0593,13200.0
2012-02-24 14:05:00,29.35,29.35,29.32,29.34,31100.0,14.0593,14.0593,14.0449,14.0545,31100.0
2012-02-24 14:10:00,29.34,29.34,29.3,29.31,19600.0,14.0545,14.0545,14.0354,14.0402,19600.0
2012-02-24 14:15:00,29.3,29.33,29.3,29.33,11600.0,14.0354,14.0497,14.0354,14.0497,11600.0
2012-02-24 14:20:00,29.33,29.35,29.32,29.32,18200.0,14.0497,14.0593,14.0449,14.0449,18200.0
2012-02-24 14:25:00,29.32,29.33,29.27,29.28,30400.0,14.0449,14.0497,14.021,14.0258,30400.0
2012-02-24 14:30:00,29.27,29.27,29.19,29.19,63300.0,14.021,14.021,13.9827,13.9827,63300.0
2012-02-24 14:35:00,29.19,29.23,29.19,29.23,46500.0,13.9827,14.0018,13.9827,14.0018,46500.0
2012-02-24 14:40:00,29.23,29.23,29.19,29.2,27400.0,14.0018,14.0018,13.9827,13.9875,27400.0
2012-02-24 14:45:00,29.19,29.2,29.17,29.2,76300.0,13.9827,13.9875,13.9731,13.9875,76300.0
2012-02-24 14:50:00,29.2,29.2,29.18,29.19,9300.0,13.9875,13.9875,13.9779,13.9827,9300.0
2012-02-24 14:55:00,29.19,29.2,29.18,29.2,18200.0,13.9827,13.9875,13.9779,13.9875,18200.0
2012-02-24 15:00:00,29.2,29.21,29.18,29.2,66500.0,13.9875,13.9923,13.9779,13.9875,66500.0
2012-02-24 15:05:00,29.2,29.21,29.19,29.2,55900.0,13.9875,13.9923,13.9827,13.9875,55900.0
2012-02-24 15:10:00,29.2,29.2,29.18,29.2,32800.0,13.9875,13.9875,13.9779,13.9875,32800.0
2012-02-24 15:15:00,29.2,29.21,29.19,29.2,38700.0,13.9875,13.9923,13.9827,13.9875,38700.0
2012-02-24 15:20:00,29.2,29.21,29.19,29.2,39900.0,13.9875,13.9923,13.9827,13.9875,39900.0
2012-02-24 15:25:00,29.19,29.21,29.19,29.2,73200.0,13.9827,13.9923,13.9827,13.9875,73200.0
2012-02-24 15:30:00,29.19,29.2,29.16,29.2,74700.0,13.9827,13.9875,13.9683,13.9875,74700.0
2012-02-24 15:35:00,29.2,29.23,29.19,29.23,59100.0,13.9875,14.0018,13.9827,14.0018,59100.0
2012-02-24 15:40:00,29.23,29.23,29.19,29.21,82900.0,14.0018,14.0018,13.9827,13.9923,82900.0
2012-02-24 15:45:00,29.21,29.25,29.2,29.25,357900.0,13.9923,14.0114,13.9875,14.0114,357900.0
2012-02-24 15:50:00,29.24,29.31,29.23,29.31,198700.0,14.0066,14.0402,14.0018,14.0402,198700.0
2012-02-24 15:55:00,29.3,29.32,29.26,29.31,342400.0,14.0354,14.0449,14.0162,14.0402,342400.0
2012-02-27 09:30:00,29.18,29.27,29.09,29.21,110400.0,13.9779,14.021,13.9348,13.9923,110400.0
2012-02-27 09:35:00,29.2,29.27,29.15,29.16,131000.0,13.9875,14.021,13.9635,13.9683,131000.0
2012-02-27 09:40:00,29.16,29.18,29.05,29.08,70600.0,13.9683,13.9779,13.9156,13.93,70600.0
2012-02-27 09:45:00,29.06,29.14,29.04,29.1,57500.0,13.9204,13.9587,13.9108,13.9396,57500.0
2012-02-27 09:50:00,29.1,29.15,29.09,29.11,26300.0,13.9396,13.9635,13.9348,13.9444,26300.0
2012-02-27 09:55:00,29.11,29.15,29.1,29.12,29200.0,13.9444,13.9635,13.9396,13.9491,29200.0
2012-02-27 10:00:00,29.13,29.16,29.11,29.13,28500.0,13.9539,13.9683,13.9444,13.9539,28500.0
2012-02-27 10:05:00,29.13,29.18,29.11,29.17,46600.0,13.9539,13.9779,13.9444,13.9731,46600.0
2012-02-27 10:10:00,29.17,29.22,29.16,29.19,35100.0,13.9731,13.997,13.9683,13.9827,35100.0
2012-02-27 10:15:00,29.21,29.22,29.16,29.2,36300.0,13.9923,13.997,13.9683,13.9875,36300.0
2012-02-27 10:20:00,29.2,29.24,29.2,29.23,35800.0,13.9875,14.0066,13.9875,14.0018,35800.0
2012-02-27 10:25:00,29.23,29.24,29.19,29.23,20500.0,14.0018,14.0066,13.9827,14.0018,20500.0
2012-02-27 10:30:00,29.23,29.26,29.2,29.22,64800.0,14.0018,14.0162,13.9875,13.997,64800.0
2012-02-27 10:35:00,29.22,29.22,29.16,29.2,148300.0,13.997,13.997,13.9683,13.9875,148300.0
2012-02-27 10:40:00,29.2,29.25,29.18,29.23,50700.0,13.9875,14.0114,13.9779,14.0018,50700.0
2012-02-27 10:45:00,29.23,29.26,29.23,29.25,32900.0,14.0018,14.0162,14.0018,14.0114,32900.0
2012-02-27 10:50:00,29.26,29.29,29.25,29.28,16600.0,14.0162,14.0306,14.0114,14.0258,16600.0
2012-02-27 10:55:00,29.28,29.29,29.24,29.25,53100.0,14.0258,14.0306,14.0066,14.0114,53100.0
2012-02-27 11:00:00,29.26,29.33,29.26,29.31,84700.0,14.0162,14.0497,14.0162,14.0402,84700.0
2012-02-27 11:05:00,29.31,29.37,29.3,29.36,81100.0,14.0402,14.0689,14.0354,14.0641,81100.0
2012-02-27 11:10:00,29.35,29.36,29.31,29.34,20200.0,14.0593,14.0641,14.0402,14.0545,20200.0
2012-02-27 11:15:00,29.34,29.4,29.34,29.38,49400.0,14.0545,14.0833,14.0545,14.0737,49400.0
2012-02-27 11:20:00,29.39,29.47,29.39,29.46,100000.0,14.0785,14.1168,14.0785,14.112,100000.0
2012-02-27 11:25:00,29.46,29.46,29.42,29.45,23400.0,14.112,14.112,14.0928,14.1072,23400.0
2012-02-27 11:30:00,29.46,29.46,29.4,29.4,17900.0,14.112,14.112,14.0833,14.0833,17900.0
2012-02-27 11:35:00,29.4,29.43,29.4,29.4,32600.0,14.0833,14.0976,14.0833,14.0833,32600.0
2012-02-27 11:40:00,29.41,29.43,29.37,29.37,41600.0,14.0881,14.0976,14.0689,14.0689,41600.0
2012-02-27 11:45:00,29.38,29.38,29.34,29.35,32700.0,14.0737,14.0737,14.0545,14.0593,32700.0
2012-02-27 11:50:00,29.34,29.35,29.3,29.31,19800.0,14.0545,14.0593,14.0354,14.0402,19800.0
2012-02-27 11:55:00,29.32,29.34,29.31,29.33,26400.0,14.0449,14.0545,14.0402,14.0497,26400.0
2012-02-27 12:00:00,29.34,29.36,29.33,29.36,24400.0,14.0545,14.0641,14.0497,14.0641,24400.0
2012-02-27 12:05:00,29.35,29.36,29.33,29.33,39100.0,14.0593,14.0641,14.0497,14.0497,39100.0
2012-02-27 12:10:00,29.34,29.34,29.3,29.31,30800.0,14.0545,14.0545,14.0354,14.0402,30800.0
2012-02-27 12:15:00,29.31,29.32,29.28,29.28,13300.0,14.0402,14.0449,14.0258,14.0258,13300.0
2012-02-27 12:20:00,29.29,29.29,29.24,29.27,35700.0,14.0306,14.0306,14.0066,14.021,35700.0
2012-02-27 12:25:00,29.26,29.29,29.26,29.29,9700.0,14.0162,14.0306,14.0162,14.0306,9700.0
2012-02-27 12:30:00,29.29,29.29,29.28,29.28,7500.0,14.0306,14.0306,14.0258,14.0258,7500.0
2012-02-27 12:35:00,29.29,29.3,29.28,29.3,23300.0,14.0306,14.0354,14.0258,14.0354,23300.0
2012-02-27 12:40:00,29.3,29.3,29.24,29.24,45500.0,14.0354,14.0354,14.0066,14.0066,45500.0
2012-02-27 12:45:00,29.24,29.25,29.22,29.24,153100.0,14.0066,14.0114,13.997,14.0066,153100.0
2012-02-27 12:50:00,29.24,29.31,29.23,29.29,48500.0,14.0066,14.0402,14.0018,14.0306,48500.0
2012-02-27 12:55:00,29.3,29.32,29.28,29.32,10000.0,14.0354,14.0449,14.0258,14.0449,10000.0
2012-02-27 13:00:00,29.31,29.32,29.28,29.3,15000.0,14.0402,14.0449,14.0258,14.0354,15000.0
2012-02-27 13:05:00,29.3,29.32,29.29,29.32,18500.0,14.0354,14.0449,14.0306,14.0449,18500.0
2012-02-27 13:10:00,29.32,29.36,29.31,29.32,64400.0,14.0449,14.0641,14.0402,14.0449,64400.0
2012-02-27 13:15:00,29.32,29.33,29.3,29.3,8200.0,14.0449,14.0497,14.0354,14.0354,8200.0
2012-02-27 13:20:00,29.3,29.31,29.27,29.28,29500.0,14.0354,14.0402,14.021,14.0258,29500.0
2012-02-27 13:25:00,29.27,29.28,29.24,29.24,20300.0,14.021,14.0258,14.0066,14.0066,20300.0
2012-02-27 13:30:00,29.24,29.25,29.22,29.23,53200.0,14.0066,14.0114,13.997,14.0018,53200.0
2012-02-27 13:35:00,29.23,29.24,29.23,29.24,6600.0,14.0018,14.0066,14.0018,14.0066,6600.0
2012-02-27 13:40:00,29.24,29.25,29.21,29.23,104300.0,14.0066,14.0114,13.9923,14.0018,104300.0
2012-02-27 13:45:00,29.23,29.24,29.19,29.21,16800.0,14.0018,14.0066,13.9827,13.9923,16800.0
2012-02-27 13:50:00,29.21,29.22,29.17,29.18,67400.0,13.9923,13.997,13.9731,13.9779,67400.0
2012-02-27 13:55:00,29.17,29.19,29.17,29.18,27100.0,13.9731,13.9827,13.9731,13.9779,27100.0
2012-02-27 14:00:00,29.19,29.23,29.19,29.23,21900.0,13.9827,14.0018,13.9827,14.0018,21900.0
2012-02-27 14:05:00,29.22,29.25,29.22,29.22,34700.0,13.997,14.0114,13.997,13.997,34700.0
2012-02-27 14:10:00,29.22,29.23,29.2,29.22,20400.0,13.997,14.0018,13.9875,13.997,20400.0
2012-02-27 14:15:00,29.21,29.22,29.17,29.17,33300.0,13.9923,13.997,13.9731,13.9731,33300.0
2012-02-27 14:20:00,29.17,29.18,29.17,29.17,33300.0,13.9731,13.9779,13.9731,13.9731,33300.0
2012-02-27 14:25:00,29.17,29.18,29.17,29.18,11400.0,13.9731,13.9779,13.9731,13.9779,11400.0
2012-02-27 14:30:00,29.18,29.18,29.17,29.17,17300.0,13.9779,13.9779,13.9731,13.9731,17300.0
2012-02-27 14:35:00,29.18,29.18,29.14,29.15,38900.0,13.9779,13.9779,13.9587,13.9635,38900.0
2012-02-27 14:40:00,29.15,29.17,29.14,29.16,53500.0,13.9635,13.9731,13.9587,13.9683,53500.0
2012-02-27 14:45:00,29.17,29.17,29.14,29.17,62600.0,13.9731,13.9731,13.9587,13.9731,62600.0
2012-02-27 14:50:00,29.17,29.18,29.16,29.18,47700.0,13.9731,13.9779,13.9683,13.9779,47700.0
2012-02-27 14:55:00,29.18,29.19,29.17,29.18,18900.0,13.9779,13.9827,13.9731,13.9779,18900.0
2012-02-27 15:00:00,29.18,29.29,29.18,29.27,92400.0,13.9779,14.0306,13.9779,14.021,92400.0
2012-02-27 15:05:00,29.27,29.28,29.24,29.25,30400.0,14.021,14.0258,14.0066,14.0114,30400.0
2012-02-27 15:10:00,29.25,29.25,29.2,29.21,50100.0,14.0114,14.0114,13.9875,13.9923,50100.0
2012-02-27 15:15:00,29.21,29.23,29.18,29.21,97600.0,13.9923,14.0018,13.9779,13.9923,97600.0
2012-02-27 15:20:00,29.21,29.22,29.17,29.18,24600.0,13.9923,13.997,13.9731,13.9779,24600.0
2012-02-27 15:25:00,29.17,29.21,29.17,29.19,40700.0,13.9731,13.9923,13.9731,13.9827,40700.0
2012-02-27 15:30:00,29.19,29.21,29.15,29.17,104300.0,13.9827,13.9923,13.9635,13.9731,104300.0
2012-02-27 15:35:00,29.17,29.19,29.15,29.17,68000.0,13.9731,13.9827,13.9635,13.9731,68000.0
2012-02-27 15:40:00,29.17,29.19,29.15,29.16,75500.0,13.9731,13.9827,13.9635,13.9683,75500.0
2012-02-27 15:45:00,29.15,29.16,29.12,29.13,114600.0,13.9635,13.9683,13.9491,13.9539,114600.0
2012-02-27 15:50:00,29.13,29.16,29.12,29.14,168400.0,13.9539,13.9683,13.9491,13.9587,168400.0
2012-02-27 15:55:00,29.14,29.17,29.11,29.12,176300.0,13.9587,13.9731,13.9444,13.9491,176300.0
2012-02-28 09:30:00,29.13,29.22,29.01,29.22,137500.0,13.9539,13.997,13.8965,13.997,137500.0
2012-02-28 09:35:00,29.23,29.24,29.01,29.02,48300.0,14.0018,14.0066,13.8965,13.9012,48300.0
2012-02-28 09:40:00,29.02,29.12,29.0,29.0,53000.0,13.9012,13.9491,13.8917,13.8917,53000.0
2012-02-28 09:45:00,29.0,29.12,29.0,29.07,68900.0,13.8917,13.9491,13.8917,13.9252,68900.0
2012-02-28 09:50:00,29.06,29.09,29.05,29.08,39300.0,13.9204,13.9348,13.9156,13.93,39300.0
2012-02-28 09:55:00,29.08,29.15,29.05,29.12,66300.0,13.93,13.9635,13.9156,13.9491,66300.0
2012-02-28 10:00:00,29.12,29.24,29.11,29.13,113900.0,13.9491,14.0066,13.9444,13.9539,113900.0
2012-02-28 10:05:00,29.13,29.15,29.03,29.04,62300.0,13.9539,13.9635,13.906,13.9108,62300.0
2012-02-28 10:10:00,29.04,29.08,29.03,29.05,57200.0,13.9108,13.93,13.906,13.9156,57200.0
2012-02-28 10:15:00,29.06,29.13,29.04,29.12,54700.0,13.9204,13.9539,13.9108,13.9491,54700.0
2012-02-28 10:20:00,29.11,29.18,29.11,29.12,54600.0,13.9444,13.9779,13.9444,13.9491,54600.0
2012-02-28 10:25:00,29.12,29.15,29.1,29.11,51900.0,13.9491,13.9635,13.9396,13.9444,51900.0
2012-02-28 10:30:00,29.12,29.21,29.12,29.21,52100.0,13.9491,13.9923,13.9491,13.9923,52100.0
2012-02-28 10:35:00,29.21,29.24,29.2,29.23,46000.0,13.9923,14.0066,13.9875,14.0018,46000.0
2012-02-28 10:40:00,29.23,29.3,29.23,29.28,83200.0,14.0018,14.0354,14.0018,14.0258,83200.0
2012-02-28 10:45:00,29.29,29.29,29.23,29.23,79800.0,14.0306,14.0306,14.0018,14.0018,79800.0
2012-02-28 10:50:00,29.23,29.26,29.19,29.22,67700.0,14.0018,14.0162,13.9827,13.997,67700.0
2012-02-28 10:55:00,29.22,29.24,29.2,29.23,61800.0,13.997,14.0066,13.9875,14.0018,61800.0
2012-02-28 11:00:00,29.24,29.24,29.18,29.2,82100.0,14.0066,14.0066,13.9779,13.9875,82100.0
2012-02-28 11:05:00,29.2,29.24,29.2,29.24,71600.0,13.9875,14.0066,13.9875,14.0066,71600.0
2012-02-28 11:10:00,29.23,29.24,29.21,29.23,110700.0,14.0018,14.0066,13.9923,14.0018,110700.0
2012-02-28 11:15:00,29.24,29.24,29.22,29.24,44200.0,14.0066,14.0066,13.997,14.0066,44200.0
2012-02-28 11:20:00,29.24,29.27,29.23,29.27,34500.0,14.0066,14.021,14.0018,14.021,34500.0
2012-02-28 11:25:00,29.26,29.28,29.24,29.26,38400.0,14.0162,14.0258,14.0066,14.0162,38400.0
2012-02-28 11:30:00,29.27,29.29,29.27,29.28,28100.0,14.021,14.0306,14.021,14.0258,28100.0
2012-02-28 11:35:00,29.27,29.28,29.26,29.26,20000.0,14.021,14.0258,14.0162,14.0162,20000.0
2012-02-28 11:40:00,29.26,29.27,29.22,29.22,40900.0,14.0162,14.021,13.997,13.997,40900.0
2012-02-28 11:45:00,29.23,29.24,29.19,29.2,57700.0,14.0018,14.0066,13.9827,13.9875,57700.0
2012-02-28 11:50:00,29.19,29.19,29.14,29.16,44800.0,13.9827,13.9827,13.9587,13.9683,44800.0
2012-02-28 11:55:00,29.16,29.21,29.16,29.21,38700.0,13.9683,13.9923,13.9683,13.9923,38700.0
2012-02-28 12:00:00,29.21,29.21,29.19,29.2,27800.0,13.9923,13.9923,13.9827,13.9875,27800.0
2012-02-28 12:05:00,29.19,29.2,29.17,29.19,16700.0,13.9827,13.9875,13.9731,13.9827,16700.0
2012-02-28 12:10:00,29.19,29.21,29.17,29.2,39500.0,13.9827,13.9923,13.9731,13.9875,39500.0
2012-02-28 12:15:00,29.19,29.22,29.18,29.21,62800.0,13.9827,13.997,13.9779,13.9923,62800.0
2012-02-28 12:20:00,29.21,29.23,29.21,29.21,53600.0,13.9923,14.0018,13.9923,13.9923,53600.0
2012-02-28 12:25:00,29.21,29.22,29.21,29.21,8300.0,13.9923,13.997,13.9923,13.9923,8300.0
2012-02-28 12:30:00,29.21,29.24,29.2,29.23,87500.0,13.9923,14.0066,13.9875,14.0018,87500.0
2012-02-28 12:35:00,29.23,29.23,29.2,29.23,23500.0,14.0018,14.0018,13.9875,14.0018,23500.0
2012-02-28 12:40:00,29.23,29.24,29.2,29.2,34600.0,14.0018,14.0066,13.9875,13.9875,34600.0
2012-02-28 12:45:00,29.2,29.23,29.2,29.21,38000.0,13.9875,14.0018,13.9875,13.9923,38000.0
2012-02-28 12:50:00,29.21,29.22,29.17,29.17,20400.0,13.9923,13.997,13.9731,13.9731,20400.0
2012-02-28 12:55:00,29.17,29.19,29.16,29.19,39500.0,13.9731,13.9827,13.9683,13.9827,39500.0
2012-02-28 13:00:00,29.18,29.21,29.18,29.19,45600.0,13.9779,13.9923,13.9779,13.9827,45600.0
2012-02-28 13:05:00,29.19,29.21,29.12,29.12,31100.0,13.9827,13.9923,13.9491,13.9491,31100.0
2012-02-28 13:10:00,29.12,29.13,29.12,29.12,9300.0,13.9491,13.9539,13.9491,13.9491,9300.0
2012-02-28 13:15:00,29.12,29.13,29.11,29.12,26100.0,13.9491,13.9539,13.9444,13.9491,26100.0
2012-02-28 13:20:00,29.11,29.13,29.11,29.13,34300.0,13.9444,13.9539,13.9444,13.9539,34300.0
2012-02-28 13:25:00,29.12,29.14,29.11,29.11,41400.0,13.9491,13.9587,13.9444,13.9444,41400.0
2012-02-28 13:30:00,29.11,29.12,29.07,29.1,71700.0,13.9444,13.9491,13.9252,13.9396,71700.0
2012-02-28 13:35:00,29.09,29.1,29.07,29.1,61600.0,13.9348,13.9396,13.9252,13.9396,61600.0
2012-02-28 13:40:00,29.1,29.11,29.09,29.09,47200.0,13.9396,13.9444,13.9348,13.9348,47200.0
2012-02-28 13:45:00,29.09,29.1,29.05,29.05,56900.0,13.9348,13.9396,13.9156,13.9156,56900.0
2012-02-28 13:50:00,29.05,29.05,29.0,29.02,79900.0,13.9156,13.9156,13.8917,13.9012,79900.0
2012-02-28 13:55:00,29.0,29.0,28.92,28.93,158600.0,13.8917,13.8917,13.8533,13.8581,158600.0
2012-02-28 14:00:00,28.93,28.98,28.92,28.97,32000.0,13.8581,13.8821,13.8533,13.8773,32000.0
2012-02-28 14:05:00,28.98,29.0,28.98,28.99,32300.0,13.8821,13.8917,13.8821,13.8869,32300.0
2012-02-28 14:10:00,28.99,29.01,28.97,28.97,44100.0,13.8869,13.8965,13.8773,13.8773,44100.0
2012-02-28 14:15:00,28.98,29.0,28.97,28.97,27800.0,13.8821,13.8917,13.8773,13.8773,27800.0
2012-02-28 14:20:00,28.97,28.98,28.95,28.95,25000.0,13.8773,13.8821,13.8677,13.8677,25000.0
2012-02-28 14:25:00,28.95,28.96,28.92,28.92,39500.0,13.8677,13.8725,13.8533,13.8533,39500.0
2012-02-28 14:30:00,28.93,28.94,28.9,28.94,102600.0,13.8581,13.8629,13.8438,13.8629,102600.0
2012-02-28 14:35:00,28.94,28.94,28.89,28.89,75900.0,13.8629,13.8629,13.839,13.839,75900.0
2012-02-28 14:40:00,28.89,28.9,28.88,28.89,32000.0,13.839,13.8438,13.8342,13.839,32000.0
2012-02-28 14:45:00,28.88,28.91,28.86,28.9,79400.0,13.8342,13.8485,13.8246,13.8438,79400.0
2012-02-28 14:50:00,28.91,28.92,28.9,28.91,46700.0,13.8485,13.8533,13.8438,13.8485,46700.0
2012-02-28 14:55:00,28.9,28.91,28.89,28.91,72000.0,13.8438,13.8485,13.839,13.8485,72000.0
2012-02-28 15:00:00,28.92,28.93,28.91,28.91,39700.0,13.8533,13.8581,13.8485,13.8485,39700.0
2012-02-28 15:05:00,28.91,28.92,28.87,28.88,79300.0,13.8485,13.8533,13.8294,13.8342,79300.0
2012-02-28 15:10:00,28.88,28.9,28.87,28.9,50000.0,13.8342,13.8438,13.8294,13.8438,50000.0
2012-02-28 15:15:00,28.9,28.92,28.9,28.91,34100.0,13.8438,13.8533,13.8438,13.8485,34100.0
2012-02-28 15:20:00,28.91,28.98,28.91,28.96,117900.0,13.8485,13.8821,13.8485,13.8725,117900.0
2012-02-28 15:25:00,28.96,28.98,28.96,28.98,42200.0,13.8725,13.8821,13.8725,13.8821,42200.0
2012-02-28 15:30:00,28.97,28.98,28.97,28.97,58100.0,13.8773,13.8821,13.8773,13.8773,58100.0
2012-02-28 15:35:00,28.98,29.0,28.96,28.97,136300.0,13.8821,13.8917,13.8725,13.8773,136300.0
2012-02-28 15:40:00,28.96,28.98,28.92,28.96,132000.0,13.8725,13.8821,13.8533,13.8725,132000.0
2012-02-28 15:45:00,28.96,28.97,28.93,28.93,155900.0,13.8725,13.8773,13.8581,13.8581,155900.0
2012-02-28 15:50:00,28.93,29.03,28.93,29.02,191000.0,13.8581,13.906,13.8581,13.9012,191000.0
2012-02-28 15:55:00,29.02,29.02,28.99,29.0,377500.0,13.9012,13.9012,13.8869,13.8917,377500.0
2012-02-29 09:30:00,29.47,29.5,29.33,29.49,194900.0,14.1168,14.1312,14.0497,14.1264,194900.0
2012-02-29 09:35:00,29.47,29.52,29.46,29.52,72700.0,14.1168,14.1408,14.112,14.1408,72700.0
2012-02-29 09:40:00,29.52,29.75,29.47,29.73,324600.0,14.1408,14.2509,14.1168,14.2413,324600.0
2012-02-29 09:45:00,29.73,29.74,29.67,29.71,241100.0,14.2413,14.2461,14.2126,14.2318,241100.0
2012-02-29 09:50:00,29.71,29.71,29.67,29.7,133900.0,14.2318,14.2318,14.2126,14.227,133900.0
2012-02-29 09:55:00,29.7,29.81,29.69,29.72,212600.0,14.227,14.2797,14.2222,14.2366,212600.0
2012-02-29 10:00:00,29.72,29.73,29.5,29.54,226400.0,14.2366,14.2413,14.1312,14.1503,226400.0
2012-02-29 10:05:00,29.55,29.61,29.49,29.5,180700.0,14.1551,14.1839,14.1264,14.1312,180700.0
2012-02-29 10:10:00,29.51,29.58,29.47,29.57,114100.0,14.136,14.1695,14.1168,14.1647,114100.0
2012-02-29 10:15:00,29.56,29.57,29.49,29.49,270200.0,14.1599,14.1647,14.1264,14.1264,270200.0
2012-02-29 10:20:00,29.5,29.55,29.46,29.55,233700.0,14.1312,14.1551,14.112,14.1551,233700.0
2012-02-29 10:25:00,29.55,29.62,29.52,29.57,148900.0,14.1551,14.1887,14.1408,14.1647,148900.0
2012-02-29 10:30:00,29.57,29.59,29.54,29.59,85100.0,14.1647,14.1743,14.1503,14.1743,85100.0
2012-02-29 10:35:00,29.59,29.61,29.52,29.57,151100.0,14.1743,14.1839,14.1408,14.1647,151100.0
2012-02-29 10:40:00,29.57,29.57,29.5,29.55,71200.0,14.1647,14.1647,14.1312,14.1551,71200.0
2012-02-29 10:45:00,29.54,29.55,29.46,29.46,146500.0,14.1503,14.1551,14.112,14.112,146500.0
2012-02-29 10:50:00,29.46,29.5,29.38,29.5,122800.0,14.112,14.1312,14.0737,14.1312,122800.0
2012-02-29 10:55:00,29.5,29.53,29.45,29.52,66100.0,14.1312,14.1455,14.1072,14.1408,66100.0
2012-02-29 11:00:00,29.53,29.61,29.51,29.59,180100.0,14.1455,14.1839,14.136,14.1743,180100.0
2012-02-29 11:05:00,29.59,29.62,29.56,29.6,86900.0,14.1743,14.1887,14.1599,14.1791,86900.0
2012-02-29 11:10:00,29.59,29.61,29.57,29.61,75500.0,14.1743,14.1839,14.1647,14.1839,75500.0
2012-02-29 11:15:00,29.61,29.63,29.58,29.6,69600.0,14.1839,14.1934,14.1695,14.1791,69600.0
2012-02-29 11:20:00,29.6,29.6,29.53,29.55,61200.0,14.1791,14.1791,14.1455,14.1551,61200.0
2012-02-29 11:25:00,29.57,29.6,29.5,29.53,85900.0,14.1647,14.1791,14.1312,14.1455,85900.0
2012-02-29 11:30:00,29.52,29.53,29.47,29.51,85000.0,14.1408,14.1455,14.1168,14.136,85000.0
2012-02-29 11:35:00,29.5,29.59,29.5,29.58,72200.0,14.1312,14.1743,14.1312,14.1695,72200.0
2012-02-29 11:40:00,29.59,29.6,29.55,29.55,96600.0,14.1743,14.1791,14.1551,14.1551,96600.0
2012-02-29 11:45:00,29.56,29.61,29.54,29.6,81900.0,14.1599,14.1839,14.1503,14.1791,81900.0
2012-02-29 11:50:00,29.59,29.63,29.59,29.63,54900.0,14.1743,14.1934,14.1743,14.1934,54900.0
2012-02-29 11:55:00,29.62,29.64,29.61,29.61,64300.0,14.1887,14.1982,14.1839,14.1839,64300.0
2012-02-29 12:00:00,29.61,29.64,29.6,29.61,40800.0,14.1839,14.1982,14.1791,14.1839,40800.0
2012-02-29 12:05:00,29.61,29.66,29.59,29.65,85500.0,14.1839,14.2078,14.1743,14.203,85500.0
2012-02-29 12:10:00,29.65,29.7,29.63,29.69,48700.0,14.203,14.227,14.1934,14.2222,48700.0
2012-02-29 12:15:00,29.69,29.78,29.69,29.77,94900.0,14.2222,14.2653,14.2222,14.2605,94900.0
2012-02-29 12:20:00,29.77,29.77,29.72,29.74,84300.0,14.2605,14.2605,14.2366,14.2461,84300.0
2012-02-29 12:25:00,29.74,29.78,29.73,29.77,60800.0,14.2461,14.2653,14.2413,14.2605,60800.0
2012-02-29 12:30:00,29.76,29.77,29.73,29.76,56100.0,14.2557,14.2605,14.2413,14.2557,56100.0
2012-02-29 12:35:00,29.77,29.78,29.75,29.75,69100.0,14.2605,14.2653,14.2509,14.2509,69100.0
2012-02-29 12:40:00,29.76,29.77,29.74,29.76,89500.0,14.2557,14.2605,14.2461,14.2557,89500.0
2012-02-29 12:45:00,29.75,29.76,29.73,29.74,44800.0,14.2509,14.2557,14.2413,14.2461,44800.0
2012-02-29 12:50:00,29.74,29.76,29.73,29.76,71500.0,14.2461,14.2557,14.2413,14.2557,71500.0
2012-02-29 12:55:00,29.76,29.77,29.72,29.77,66800.0,14.2557,14.2605,14.2366,14.2605,66800.0
2012-02-29 13:00:00,29.76,29.78,29.73,29.74,60000.0,14.2557,14.2653,14.2413,14.2461,60000.0
2012-02-29 13:05:00,29.73,29.79,29.73,29.78,71500.0,14.2413,14.2701,14.2413,14.2653,71500.0
2012-02-29 13:10:00,29.77,29.8,29.76,29.76,60400.0,14.2605,14.2749,14.2557,14.2557,60400.0
2012-02-29 13:15:00,29.76,29.77,29.71,29.73,78900.0,14.2557,14.2605,14.2318,14.2413,78900.0
2012-02-29 13:20:00,29.73,29.77,29.72,29.74,42200.0,14.2413,14.2605,14.2366,14.2461,42200.0
2012-02-29 13:25:00,29.75,29.79,29.75,29.76,70200.0,14.2509,14.2701,14.2509,14.2557,70200.0
2012-02-29 13:30:00,29.76,29.76,29.71,29.73,113800.0,14.2557,14.2557,14.2318,14.2413,113800.0
2012-02-29 13:35:00,29.74,29.74,29.7,29.71,74100.0,14.2461,14.2461,14.227,14.2318,74100.0
2012-02-29 13:40:00,29.72,29.76,29.71,29.75,38300.0,14.2366,14.2557,14.2318,14.2509,38300.0
2012-02-29 13:45:00,29.75,29.94,29.74,29.94,193400.0,14.2509,14.3419,14.2461,14.3419,193400.0
2012-02-29 13:50:00,29.93,29.94,29.87,29.87,102800.0,14.3372,14.3419,14.3084,14.3084,102800.0
2012-02-29 13:55:00,29.88,30.0,29.86,29.99,214700.0,14.3132,14.3707,14.3036,14.3659,214700.0
2012-02-29 14:00:00,29.98,29.99,29.96,29.97,64800.0,14.3611,14.3659,14.3515,14.3563,64800.0
2012-02-29 14:05:00,29.97,30.0,29.94,29.95,132000.0,14.3563,14.3707,14.3419,14.3467,132000.0
2012-02-29 14:10:00,29.94,29.98,29.93,29.95,106700.0,14.3419,14.3611,14.3372,14.3467,106700.0
2012-02-29 14:15:00,29.94,29.95,29.82,29.83,137400.0,14.3419,14.3467,14.2845,14.2892,137400.0
2012-02-29 14:20:00,29.83,29.84,29.78,29.79,103600.0,14.2892,14.294,14.2653,14.2701,103600.0
2012-02-29 14:25:00,29.79,29.85,29.79,29.85,85700.0,14.2701,14.2988,14.2701,14.2988,85700.0
2012-02-29 14:30:00,29.85,29.85,29.79,29.81,105900.0,14.2988,14.2988,14.2701,14.2797,105900.0
2012-02-29 14:35:00,29.81,29.82,29.78,29.78,120400.0,14.2797,14.2845,14.2653,14.2653,120400.0
2012-02-29 14:40:00,29.78,29.78,29.68,29.71,247000.0,14.2653,14.2653,14.2174,14.2318,247000.0
2012-02-29 14:45:00,29.71,29.76,29.68,29.76,129100.0,14.2318,14.2557,14.2174,14.2557,129100.0
2012-02-29 14:50:00,29.76,29.83,29.75,29.82,66300.0,14.2557,14.2892,14.2509,14.2845,66300.0
2012-02-29 14:55:00,29.82,29.85,29.77,29.79,82600.0,14.2845,14.2988,14.2605,14.2701,82600.0
2012-02-29 15:00:00,29.79,29.8,29.77,29.8,88600.0,14.2701,14.2749,14.2605,14.2749,88600.0
2012-02-29 15:05:00,29.8,29.87,29.79,29.82,88500.0,14.2749,14.3084,14.2701,14.2845,88500.0
2012-02-29 15:10:00,29.83,29.9,29.82,29.9,74200.0,14.2892,14.3228,14.2845,14.3228,74200.0
2012-02-29 15:15:00,29.9,29.95,29.89,29.91,154500.0,14.3228,14.3467,14.318,14.3276,154500.0
2012-02-29 15:20:00,29.91,29.91,29.89,29.91,82800.0,14.3276,14.3276,14.318,14.3276,82800.0
2012-02-29 15:25:00,29.9,29.94,29.89,29.92,104400.0,14.3228,14.3419,14.318,14.3324,104400.0
2012-02-29 15:30:00,29.91,29.91,29.8,29.84,153900.0,14.3276,14.3276,14.2749,14.294,153900.0
2012-02-29 15:35:00,29.84,29.84,29.75,29.79,125500.0,14.294,14.294,14.2509,14.2701,125500.0
2012-02-29 15:40:00,29.79,29.89,29.77,29.88,150800.0,14.2701,14.318,14.2605,14.3132,150800.0
2012-02-29 15:45:00,29.89,29.96,29.88,29.95,242300.0,14.318,14.3515,14.3132,14.3467,242300.0
2012-02-29 15:50:00,29.95,29.95,29.91,29.94,217200.0,14.3467,14.3467,14.3276,14.3419,217200.0
2012-02-29 15:55:00,29.94,29.94,29.85,29.85,530700.0,14.3419,14.3419,14.2988,14.2988,530700.0
2012-03-01 09:30:00,29.94,30.3,29.83,30.27,225400.0,14.3419,14.5144,14.2892,14.5,225400.0
2012-03-01 09:35:00,30.28,30.52,30.25,30.49,196800.0,14.5048,14.6198,14.4904,14.6054,196800.0
2012-03-01 09:40:00,30.49,30.55,30.37,30.39,257100.0,14.6054,14.6341,14.5479,14.5575,257100.0
2012-03-01 09:45:00,30.38,30.41,30.33,30.39,200200.0,14.5527,14.5671,14.5288,14.5575,200200.0
2012-03-01 09:50:00,30.39,30.45,30.38,30.38,84000.0,14.5575,14.5862,14.5527,14.5527,84000.0
2012-03-01 09:55:00,30.38,30.43,30.38,30.42,116300.0,14.5527,14.5767,14.5527,14.5719,116300.0
2012-03-01 10:00:00,30.42,30.43,30.32,30.38,286600.0,14.5719,14.5767,14.524,14.5527,286600.0
2012-03-01 10:05:00,30.38,30.41,30.36,30.37,138500.0,14.5527,14.5671,14.5431,14.5479,138500.0
2012-03-01 10:10:00,30.37,30.42,30.31,30.34,196100.0,14.5479,14.5719,14.5192,14.5336,196100.0
2012-03-01 10:15:00,30.35,30.4,30.3,30.3,288300.0,14.5383,14.5623,14.5144,14.5144,288300.0
2012-03-01 10:20:00,30.3,30.34,30.16,30.18,264000.0,14.5144,14.5336,14.4473,14.4569,264000.0
2012-03-01 10:25:00,30.18,30.25,30.16,30.19,237900.0,14.4569,14.4904,14.4473,14.4617,237900.0
2012-03-01 10:30:00,30.19,30.19,30.14,30.15,65400.0,14.4617,14.4617,14.4377,14.4425,65400.0
2012-03-01 10:35:00,30.16,30.16,30.02,30.02,174100.0,14.4473,14.4473,14.3803,14.3803,174100.0
2012-03-01 10:40:00,30.03,30.05,30.01,30.02,189000.0,14.3851,14.3946,14.3755,14.3803,189000.0
2012-03-01 10:45:00,30.03,30.05,30.01,30.01,104800.0,14.3851,14.3946,14.3755,14.3755,104800.0
2012-03-01 10:50:00,30.01,30.02,29.92,29.99,101400.0,14.3755,14.3803,14.3324,14.3659,101400.0
2012-03-01 10:55:00,30.0,30.05,29.98,30.0,94300.0,14.3707,14.3946,14.3611,14.3707,94300.0
2012-03-01 11:00:00,30.0,30.1,29.99,30.06,112000.0,14.3707,14.4186,14.3659,14.3994,112000.0
2012-03-01 11:05:00,30.06,30.09,30.05,30.06,71300.0,14.3994,14.4138,14.3946,14.3994,71300.0
2012-03-01 11:10:00,30.07,30.14,30.06,30.07,59600.0,14.4042,14.4377,14.3994,14.4042,59600.0
2012-03-01 11:15:00,30.06,30.17,30.06,30.15,65900.0,14.3994,14.4521,14.3994,14.4425,65900.0
2012-03-01 11:20:00,30.16,30.22,30.15,30.19,43100.0,14.4473,14.4761,14.4425,14.4617,43100.0
2012-03-01 11:25:00,30.18,30.2,30.11,30.2,52800.0,14.4569,14.4665,14.4234,14.4665,52800.0
2012-03-01 11:30:00,30.2,30.21,30.16,30.21,64600.0,14.4665,14.4713,14.4473,14.4713,64600.0
2012-03-01 11:35:00,30.21,30.24,30.15,30.19,122000.0,14.4713,14.4856,14.4425,14.4617,122000.0
2012-03-01 11:40:00,30.19,30.28,30.19,30.22,78300.0,14.4617,14.5048,14.4617,14.4761,78300.0
2012-03-01 11:45:00,30.21,30.26,30.21,30.24,38500.0,14.4713,14.4952,14.4713,14.4856,38500.0
2012-03-01 11:50:00,30.25,30.25,30.21,30.24,53900.0,14.4904,14.4904,14.4713,14.4856,53900.0
2012-03-01 11:55:00,30.24,30.26,30.23,30.24,57600.0,14.4856,14.4952,14.4809,14.4856,57600.0
2012-03-01 12:00:00,30.25,30.26,30.22,30.22,58600.0,14.4904,14.4952,14.4761,14.4761,58600.0
2012-03-01 12:05:00,30.22,30.24,30.21,30.21,39800.0,14.4761,14.4856,14.4713,14.4713,39800.0
2012-03-01 12:10:00,30.22,30.23,30.21,30.22,38700.0,14.4761,14.4809,14.4713,14.4761,38700.0
2012-03-01 12:15:00,30.22,30.23,30.21,30.22,37000.0,14.4761,14.4809,14.4713,14.4761,37000.0
2012-03-01 12:20:00,30.22,30.25,30.22,30.25,85900.0,14.4761,14.4904,14.4761,14.4904,85900.0
2012-03-01 12:25:00,30.25,30.25,30.23,30.25,40700.0,14.4904,14.4904,14.4809,14.4904,40700.0
2012-03-01 12:30:00,30.25,30.26,30.24,30.25,67900.0,14.4904,14.4952,14.4856,14.4904,67900.0
2012-03-01 12:35:00,30.24,30.25,30.24,30.25,30700.0,14.4856,14.4904,14.4856,14.4904,30700.0
2012-03-01 12:40:00,30.25,30.25,30.21,30.21,42300.0,14.4904,14.4904,14.4713,14.4713,42300.0
2012-03-01 12:45:00,30.21,30.26,30.21,30.25,203600.0,14.4713,14.4952,14.4713,14.4904,203600.0
2012-03-01 12:50:00,30.26,30.28,30.25,30.28,27100.0,14.4952,14.5048,14.4904,14.5048,27100.0
2012-03-01 12:55:00,30.28,30.28,30.18,30.18,54500.0,14.5048,14.5048,14.4569,14.4569,54500.0
2012-03-01 13:00:00,30.19,30.21,30.18,30.21,39900.0,14.4617,14.4713,14.4569,14.4713,39900.0
2012-03-01 13:05:00,30.21,30.23,30.2,30.2,63600.0,14.4713,14.4809,14.4665,14.4665,63600.0
2012-03-01 13:10:00,30.2,30.23,30.19,30.2,35700.0,14.4665,14.4809,14.4617,14.4665,35700.0
2012-03-01 13:15:00,30.21,30.22,30.19,30.19,39100.0,14.4713,14.4761,14.4617,14.4617,39100.0
2012-03-01 13:20:00,30.19,30.26,30.19,30.26,56400.0,14.4617,14.4952,14.4617,14.4952,56400.0
2012-03-01 13:25:00,30.25,30.26,30.23,30.26,60400.0,14.4904,14.4952,14.4809,14.4952,60400.0
2012-03-01 13:30:00,30.26,30.28,30.26,30.28,54000.0,14.4952,14.5048,14.4952,14.5048,54000.0
2012-03-01 13:35:00,30.28,30.3,30.25,30.25,64200.0,14.5048,14.5144,14.4904,14.4904,64200.0
2012-03-01 13:40:00,30.25,30.26,30.22,30.23,35500.0,14.4904,14.4952,14.4761,14.4809,35500.0
2012-03-01 13:45:00,30.22,30.24,30.22,30.24,24100.0,14.4761,14.4856,14.4761,14.4856,24100.0
2012-03-01 13:50:00,30.24,30.27,30.23,30.27,43800.0,14.4856,14.5,14.4809,14.5,43800.0
2012-03-01 13:55:00,30.27,30.28,30.25,30.28,31200.0,14.5,14.5048,14.4904,14.5048,31200.0
2012-03-01 14:00:00,30.27,30.29,30.25,30.28,77500.0,14.5,14.5096,14.4904,14.5048,77500.0
2012-03-01 14:05:00,30.29,30.32,30.25,30.26,68300.0,14.5096,14.524,14.4904,14.4952,68300.0
2012-03-01 14:10:00,30.27,30.27,30.25,30.25,53400.0,14.5,14.5,14.4904,14.4904,53400.0
2012-03-01 14:15:00,30.25,30.28,30.25,30.27,39400.0,14.4904,14.5048,14.4904,14.5,39400.0
2012-03-01 14:20:00,30.28,30.28,30.24,30.25,102600.0,14.5048,14.5048,14.4856,14.4904,102600.0
2012-03-01 14:25:00,30.24,30.25,30.24,30.25,44200.0,14.4856,14.4904,14.4856,14.4904,44200.0
2012-03-01 14:30:00,30.25,30.26,30.23,30.26,70200.0,14.4904,14.4952,14.4809,14.4952,70200.0
2012-03-01 14:35:00,30.25,30.26,30.25,30.26,39300.0,14.4904,14.4952,14.4904,14.4952,39300.0
2012-03-01 14:40:00,30.26,30.27,30.25,30.27,57300.0,14.4952,14.5,14.4904,14.5,57300.0
2012-03-01 14:45:00,30.26,30.28,30.26,30.28,71900.0,14.4952,14.5048,14.4952,14.5048,71900.0
2012-03-01 14:50:00,30.28,30.29,30.27,30.29,43400.0,14.5048,14.5096,14.5,14.5096,43400.0
2012-03-01 14:55:00,30.29,30.3,30.28,30.29,42500.0,14.5096,14.5144,14.5048,14.5096,42500.0
2012-03-01 15:00:00,30.29,30.29,30.27,30.29,93700.0,14.5096,14.5096,14.5,14.5096,93700.0
2012-03-01 15:05:00,30.28,30.29,30.27,30.28,68600.0,14.5048,14.5096,14.5,14.5048,68600.0
2012-03-01 15:10:00,30.27,30.28,30.21,30.24,147300.0,14.5,14.5048,14.4713,14.4856,147300.0
2012-03-01 15:15:00,30.23,30.24,30.18,30.18,136600.0,14.4809,14.4856,14.4569,14.4569,136600.0
2012-03-01 15:20:00,30.18,30.2,30.15,30.17,81100.0,14.4569,14.4665,14.4425,14.4521,81100.0
2012-03-01 15:25:00,30.18,30.23,30.18,30.23,43600.0,14.4569,14.4809,14.4569,14.4809,43600.0
2012-03-01 15:30:00,30.23,30.23,30.17,30.2,123600.0,14.4809,14.4809,14.4521,14.4665,123600.0
2012-03-01 15:35:00,30.2,30.23,30.17,30.2,151000.0,14.4665,14.4809,14.4521,14.4665,151000.0
2012-03-01 15:40:00,30.2,30.23,30.15,30.21,253900.0,14.4665,14.4809,14.4425,14.4713,253900.0
2012-03-01 15:45:00,30.22,30.25,30.21,30.25,192800.0,14.4761,14.4904,14.4713,14.4904,192800.0
2012-03-01 15:50:00,30.25,30.29,30.25,30.28,178700.0,14.4904,14.5096,14.4904,14.5048,178700.0
2012-03-01 15:55:00,30.28,30.28,30.23,30.26,319900.0,14.5048,14.5048,14.4809,14.4952,319900.0
2012-03-02 09:30:00,30.22,30.42,30.18,30.41,66100.0,14.4761,14.5719,14.4569,14.5671,66100.0
2012-03-02 09:35:00,30.4,30.48,30.35,30.38,80500.0,14.5623,14.6006,14.5383,14.5527,80500.0
2012-03-02 09:40:00,30.39,30.43,30.23,30.23,69800.0,14.5575,14.5767,14.4809,14.4809,69800.0
2012-03-02 09:45:00,30.23,30.4,30.23,30.38,85500.0,14.4809,14.5623,14.4809,14.5527,85500.0
2012-03-02 09:50:00,30.38,30.39,30.33,30.38,56000.0,14.5527,14.5575,14.5288,14.5527,56000.0
2012-03-02 09:55:00,30.38,30.39,30.31,30.33,96700.0,14.5527,14.5575,14.5192,14.5288,96700.0
2012-03-02 10:00:00,30.33,30.34,30.21,30.22,69700.0,14.5288,14.5336,14.4713,14.4761,69700.0
2012-03-02 10:05:00,30.22,30.23,30.15,30.17,44000.0,14.4761,14.4809,14.4425,14.4521,44000.0
2012-03-02 10:10:00,30.16,30.23,30.16,30.23,55900.0,14.4473,14.4809,14.4473,14.4809,55900.0
2012-03-02 10:15:00,30.23,30.29,30.23,30.25,91300.0,14.4809,14.5096,14.4809,14.4904,91300.0
2012-03-02 10:20:00,30.25,30.3,30.25,30.29,48200.0,14.4904,14.5144,14.4904,14.5096,48200.0
2012-03-02 10:25:00,30.28,30.32,30.26,30.32,239000.0,14.5048,14.524,14.4952,14.524,239000.0
2012-03-02 10:30:00,30.32,30.33,30.21,30.22,100000.0,14.524,14.5288,14.4713,14.4761,100000.0
2012-03-02 10:35:00,30.22,30.24,30.19,30.22,40800.0,14.4761,14.4856,14.4617,14.4761,40800.0
2012-03-02 10:40:00,30.22,30.29,30.22,30.25,71000.0,14.4761,14.5096,14.4761,14.4904,71000.0
2012-03-02 10:45:00,30.24,30.26,30.21,30.26,118400.0,14.4856,14.4952,14.4713,14.4952,118400.0
2012-03-02 10:50:00,30.25,30.27,30.23,30.26,69800.0,14.4904,14.5,14.4809,14.4952,69800.0
2012-03-02 10:55:00,30.26,30.28,30.23,30.24,144900.0,14.4952,14.5048,14.4809,14.4856,144900.0
2012-03-02 11:00:00,30.24,30.28,30.24,30.27,93100.0,14.4856,14.5048,14.4856,14.5,93100.0
2012-03-02 11:05:00,30.27,30.34,30.27,30.34,67400.0,14.5,14.5336,14.5,14.5336,67400.0
2012-03-02 11:10:00,30.33,30.34,30.29,30.29,44100.0,14.5288,14.5336,14.5096,14.5096,44100.0
2012-03-02 11:15:00,30.3,30.3,30.26,30.3,37700.0,14.5144,14.5144,14.4952,14.5144,37700.0
2012-03-02 11:20:00,30.3,30.33,30.28,30.33,28200.0,14.5144,14.5288,14.5048,14.5288,28200.0
2012-03-02 11:25:00,30.32,30.36,30.31,30.36,34200.0,14.524,14.5431,14.5192,14.5431,34200.0
2012-03-02 11:30:00,30.35,30.36,30.3,30.32,27300.0,14.5383,14.5431,14.5144,14.524,27300.0
2012-03-02 11:35:00,30.32,30.32,30.29,30.31,16400.0,14.524,14.524,14.5096,14.5192,16400.0
2012-03-02 11:40:00,30.3,30.31,30.25,30.3,149800.0,14.5144,14.5192,14.4904,14.5144,149800.0
2012-03-02 11:45:00,30.31,30.31,30.26,30.28,86600.0,14.5192,14.5192,14.4952,14.5048,86600.0
2012-03-02 11:50:00,30.27,30.28,30.24,30.27,47300.0,14.5,14.5048,14.4856,14.5,47300.0
2012-03-02 11:55:00,30.26,30.29,30.25,30.26,25100.0,14.4952,14.5096,14.4904,14.4952,25100.0
2012-03-02 12:00:00,30.25,30.29,30.25,30.29,46200.0,14.4904,14.5096,14.4904,14.5096,46200.0
2012-03-02 12:05:00,30.29,30.31,30.26,30.31,19700.0,14.5096,14.5192,14.4952,14.5192,19700.0
2012-03-02 12:10:00,30.31,30.31,30.27,30.3,26400.0,14.5192,14.5192,14.5,14.5144,26400.0
2012-03-02 12:15:00,30.29,30.3,30.24,30.27,67500.0,14.5096,14.5144,14.4856,14.5,67500.0
2012-03-02 12:20:00,30.27,30.29,30.2,30.24,66200.0,14.5,14.5096,14.4665,14.4856,66200.0
2012-03-02 12:25:00,30.23,30.26,30.22,30.26,42000.0,14.4809,14.4952,14.4761,14.4952,42000.0
2012-03-02 12:30:00,30.26,30.3,30.25,30.28,82500.0,14.4952,14.5144,14.4904,14.5048,82500.0
2012-03-02 12:35:00,30.28,30.28,30.24,30.28,28500.0,14.5048,14.5048,14.4856,14.5048,28500.0
2012-03-02 12:40:00,30.28,30.28,30.25,30.25,17700.0,14.5048,14.5048,14.4904,14.4904,17700.0
2012-03-02 12:45:00,30.25,30.28,30.24,30.28,51800.0,14.4904,14.5048,14.4856,14.5048,51800.0
2012-03-02 12:50:00,30.29,30.3,30.26,30.27,14200.0,14.5096,14.5144,14.4952,14.5,14200.0
2012-03-02 12:55:00,30.26,30.28,30.24,30.26,46800.0,14.4952,14.5048,14.4856,14.4952,46800.0
2012-03-02 13:00:00,30.25,30.27,30.24,30.27,35600.0,14.4904,14.5,14.4856,14.5,35600.0
2012-03-02 13:05:00,30.26,30.29,30.23,30.29,54900.0,14.4952,14.5096,14.4809,14.5096,54900.0
2012-03-02 13:10:00,30.29,30.29,30.2,30.22,61300.0,14.5096,14.5096,14.4665,14.4761,61300.0
2012-03-02 13:15:00,30.22,30.23,30.16,30.17,31000.0,14.4761,14.4809,14.4473,14.4521,31000.0
2012-03-02 13:20:00,30.16,30.18,30.13,30.17,39800.0,14.4473,14.4569,14.433,14.4521,39800.0
2012-03-02 13:25:00,30.18,30.19,30.15,30.17,29500.0,14.4569,14.4617,14.4425,14.4521,29500.0
2012-03-02 13:30:00,30.16,30.2,30.14,30.16,24000.0,14.4473,14.4665,14.4377,14.4473,24000.0
2012-03-02 13:35:00,30.16,30.18,30.14,30.16,31500.0,14.4473,14.4569,14.4377,14.4473,31500.0
2012-03-02 13:40:00,30.17,30.19,30.15,30.19,34000.0,14.4521,14.4617,14.4425,14.4617,34000.0
2012-03-02 13:45:00,30.18,30.21,30.15,30.17,73300.0,14.4569,14.4713,14.4425,14.4521,73300.0
2012-03-02 13:50:00,30.17,30.17,30.16,30.16,17400.0,14.4521,14.4521,14.4473,14.4473,17400.0
2012-03-02 13:55:00,30.16,30.23,30.16,30.2,48700.0,14.4473,14.4809,14.4473,14.4665,48700.0
2012-03-02 14:00:00,30.2,30.23,30.2,30.23,23100.0,14.4665,14.4809,14.4665,14.4809,23100.0
2012-03-02 14:05:00,30.22,30.23,30.18,30.19,28600.0,14.4761,14.4809,14.4569,14.4617,28600.0
2012-03-02 14:10:00,30.19,30.19,30.16,30.17,29300.0,14.4617,14.4617,14.4473,14.4521,29300.0
2012-03-02 14:15:00,30.17,30.2,30.17,30.2,16300.0,14.4521,14.4665,14.4521,14.4665,16300.0
2012-03-02 14:20:00,30.2,30.2,30.15,30.16,34600.0,14.4665,14.4665,14.4425,14.4473,34600.0
2012-03-02 14:25:00,30.16,30.19,30.15,30.15,37300.0,14.4473,14.4617,14.4425,14.4425,37300.0
2012-03-02 14:30:00,30.15,30.18,30.15,30.18,68300.0,14.4425,14.4569,14.4425,14.4569,68300.0
2012-03-02 14:35:00,30.18,30.22,30.18,30.21,31600.0,14.4569,14.4761,14.4569,14.4713,31600.0
2012-03-02 14:40:00,30.2,30.21,30.18,30.2,29400.0,14.4665,14.4713,14.4569,14.4665,29400.0
2012-03-02 14:45:00,30.21,30.25,30.19,30.2,32300.0,14.4713,14.4904,14.4617,14.4665,32300.0
2012-03-02 14:50:00,30.2,30.2,30.18,30.2,17400.0,14.4665,14.4665,14.4569,14.4665,17400.0
2012-03-02 14:55:00,30.19,30.2,30.18,30.19,27100.0,14.4617,14.4665,14.4569,14.4617,27100.0
2012-03-02 15:00:00,30.19,30.21,30.18,30.21,62800.0,14.4617,14.4713,14.4569,14.4713,62800.0
2012-03-02 15:05:00,30.21,30.21,30.17,30.21,51200.0,14.4713,14.4713,14.4521,14.4713,51200.0
2012-03-02 15:10:00,30.21,30.24,30.2,30.22,72800.0,14.4713,14.4856,14.4665,14.4761,72800.0
2012-03-02 15:15:00,30.21,30.22,30.18,30.18,30500.0,14.4713,14.4761,14.4569,14.4569,30500.0
2012-03-02 15:20:00,30.18,30.19,30.16,30.17,36600.0,14.4569,14.4617,14.4473,14.4521,36600.0
2012-03-02 15:25:00,30.17,30.27,30.15,30.25,314100.0,14.4521,14.5,14.4425,14.4904,314100.0
2012-03-02 15:30:00,30.25,30.29,30.25,30.27,162100.0,14.4904,14.5096,14.4904,14.5,162100.0
2012-03-02 15:35:00,30.27,30.27,30.22,30.22,76500.0,14.5,14.5,14.4761,14.4761,76500.0
2012-03-02 15:40:00,30.23,30.28,30.22,30.27,150600.0,14.4809,14.5048,14.4761,14.5,150600.0
2012-03-02 15:45:00,30.27,30.29,30.25,30.26,99000.0,14.5,14.5096,14.4904,14.4952,99000.0
2012-03-02 15:50:00,30.26,30.3,30.25,30.26,120100.0,14.4952,14.5144,14.4904,14.4952,120100.0
2012-03-02 15:55:00,30.26,30.27,30.24,30.25,164300.0,14.4952,14.5,14.4856,14.4904,164300.0
2012-03-05 09:30:00,30.14,30.24,30.12,30.16,63400.0,14.4377,14.4856,14.4282,14.4473,63400.0
2012-03-05 09:35:00,30.19,30.24,30.13,30.21,43300.0,14.4617,14.4856,14.433,14.4713,43300.0
2012-03-05 09:40:00,30.21,30.25,30.18,30.19,34000.0,14.4713,14.4904,14.4569,14.4617,34000.0
2012-03-05 09:45:00,30.2,30.21,30.09,30.09,55600.0,14.4665,14.4713,14.4138,14.4138,55600.0
2012-03-05 09:50:00,30.09,30.1,30.05,30.06,35800.0,14.4138,14.4186,14.3946,14.3994,35800.0
2012-03-05 09:55:00,30.07,30.11,30.03,30.11,39000.0,14.4042,14.4234,14.3851,14.4234,39000.0
2012-03-05 10:00:00,30.11,30.17,30.05,30.15,161000.0,14.4234,14.4521,14.3946,14.4425,161000.0
2012-03-05 10:05:00,30.14,30.15,30.12,30.14,19900.0,14.4377,14.4425,14.4282,14.4377,19900.0
2012-03-05 10:10:00,30.13,30.14,30.08,30.1,18800.0,14.433,14.4377,14.409,14.4186,18800.0
2012-03-05 10:15:00,30.1,30.11,29.99,29.99,36400.0,14.4186,14.4234,14.3659,14.3659,36400.0
2012-03-05 10:20:00,29.99,30.0,29.91,29.91,55000.0,14.3659,14.3707,14.3276,14.3276,55000.0
2012-03-05 10:25:00,29.91,29.97,29.88,29.96,57500.0,14.3276,14.3563,14.3132,14.3515,57500.0
2012-03-05 10:30:00,29.95,30.0,29.94,29.99,32700.0,14.3467,14.3707,14.3419,14.3659,32700.0
2012-03-05 10:35:00,29.98,30.0,29.98,29.99,19700.0,14.3611,14.3707,14.3611,14.3659,19700.0
2012-03-05 10:40:00,30.0,30.04,30.0,30.0,25300.0,14.3707,14.3898,14.3707,14.3707,25300.0
2012-03-05 10:45:00,30.0,30.09,29.99,30.09,52000.0,14.3707,14.4138,14.3659,14.4138,52000.0
2012-03-05 10:50:00,30.09,30.16,30.08,30.14,75400.0,14.4138,14.4473,14.409,14.4377,75400.0
2012-03-05 10:55:00,30.14,30.15,30.06,30.1,36400.0,14.4377,14.4425,14.3994,14.4186,36400.0
2012-03-05 11:00:00,30.09,30.13,30.08,30.11,81700.0,14.4138,14.433,14.409,14.4234,81700.0
2012-03-05 11:05:00,30.11,30.23,30.11,30.22,75200.0,14.4234,14.4809,14.4234,14.4761,75200.0
2012-03-05 11:10:00,30.23,30.25,30.2,30.2,52800.0,14.4809,14.4904,14.4665,14.4665,52800.0
2012-03-05 11:15:00,30.2,30.2,30.17,30.2,51100.0,14.4665,14.4665,14.4521,14.4665,51100.0
2012-03-05 11:20:00,30.2,30.24,30.19,30.21,41300.0,14.4665,14.4856,14.4617,14.4713,41300.0
2012-03-05 11:25:00,30.21,30.22,30.18,30.2,21800.0,14.4713,14.4761,14.4569,14.4665,21800.0
2012-03-05 11:30:00,30.19,30.22,30.15,30.21,32100.0,14.4617,14.4761,14.4425,14.4713,32100.0
2012-03-05 11:35:00,30.22,30.24,30.19,30.2,16400.0,14.4761,14.4856,14.4617,14.4665,16400.0
2012-03-05 11:40:00,30.19,30.29,30.19,30.28,70200.0,14.4617,14.5096,14.4617,14.5048,70200.0
2012-03-05 11:45:00,30.28,30.34,30.26,30.33,60800.0,14.5048,14.5336,14.4952,14.5288,60800.0
2012-03-05 11:50:00,30.32,30.34,30.28,30.29,31100.0,14.524,14.5336,14.5048,14.5096,31100.0
2012-03-05 11:55:00,30.28,30.33,30.27,30.28,29000.0,14.5048,14.5288,14.5,14.5048,29000.0
2012-03-05 12:00:00,30.28,30.32,30.28,30.3,58600.0,14.5048,14.524,14.5048,14.5144,58600.0
2012-03-05 12:05:00,30.3,30.34,30.29,30.34,20800.0,14.5144,14.5336,14.5096,14.5336,20800.0
2012-03-05 12:10:00,30.34,30.34,30.32,30.32,17200.0,14.5336,14.5336,14.524,14.524,17200.0
2012-03-05 12:15:00,30.32,30.36,30.29,30.35,41700.0,14.524,14.5431,14.5096,14.5383,41700.0
2012-03-05 12:20:00,30.36,30.36,30.31,30.34,20500.0,14.5431,14.5431,14.5192,14.5336,20500.0
2012-03-05 12:25:00,30.34,30.41,30.34,30.41,30000.0,14.5336,14.5671,14.5336,14.5671,30000.0
2012-03-05 12:30:00,30.41,30.41,30.35,30.36,20700.0,14.5671,14.5671,14.5383,14.5431,20700.0
2012-03-05 12:35:00,30.36,30.43,30.35,30.42,64400.0,14.5431,14.5767,14.5383,14.5719,64400.0
2012-03-05 12:40:00,30.41,30.42,30.37,30.39,25300.0,14.5671,14.5719,14.5479,14.5575,25300.0
2012-03-05 12:45:00,30.38,30.41,30.38,30.38,39100.0,14.5527,14.5671,14.5527,14.5527,39100.0
2012-03-05 12:50:00,30.39,30.39,30.32,30.32,27000.0,14.5575,14.5575,14.524,14.524,27000.0
2012-03-05 12:55:00,30.31,30.33,30.3,30.31,19300.0,14.5192,14.5288,14.5144,14.5192,19300.0
2012-03-05 13:00:00,30.3,30.3,30.28,30.28,12800.0,14.5144,14.5144,14.5048,14.5048,12800.0
2012-03-05 13:05:00,30.28,30.34,30.28,30.32,35400.0,14.5048,14.5336,14.5048,14.524,35400.0
2012-03-05 13:10:00,30.31,30.36,30.29,30.36,19500.0,14.5192,14.5431,14.5096,14.5431,19500.0
2012-03-05 13:15:00,30.35,30.37,30.35,30.36,30600.0,14.5383,14.5479,14.5383,14.5431,30600.0
2012-03-05 13:20:00,30.37,30.4,30.37,30.39,23700.0,14.5479,14.5623,14.5479,14.5575,23700.0
2012-03-05 13:25:00,30.4,30.4,30.36,30.38,29400.0,14.5623,14.5623,14.5431,14.5527,29400.0
2012-03-05 13:30:00,30.38,30.38,30.34,30.34,13100.0,14.5527,14.5527,14.5336,14.5336,13100.0
2012-03-05 13:35:00,30.35,30.35,30.32,30.35,12600.0,14.5383,14.5383,14.524,14.5383,12600.0
2012-03-05 13:40:00,30.35,30.36,30.34,30.34,25900.0,14.5383,14.5431,14.5336,14.5336,25900.0
2012-03-05 13:45:00,30.34,30.37,30.33,30.37,19500.0,14.5336,14.5479,14.5288,14.5479,19500.0
2012-03-05 13:50:00,30.36,30.37,30.29,30.34,36500.0,14.5431,14.5479,14.5096,14.5336,36500.0
2012-03-05 13:55:00,30.34,30.37,30.33,30.36,37000.0,14.5336,14.5479,14.5288,14.5431,37000.0
2012-03-05 14:00:00,30.36,30.37,30.35,30.36,19200.0,14.5431,14.5479,14.5383,14.5431,19200.0
2012-03-05 14:05:00,30.35,30.38,30.35,30.37,19500.0,14.5383,14.5527,14.5383,14.5479,19500.0
2012-03-05 14:10:00,30.38,30.4,30.36,30.4,28400.0,14.5527,14.5623,14.5431,14.5623,28400.0
2012-03-05 14:15:00,30.4,30.4,30.35,30.35,27400.0,14.5623,14.5623,14.5383,14.5383,27400.0
2012-03-05 14:20:00,30.36,30.4,30.35,30.38,48100.0,14.5431,14.5623,14.5383,14.5527,48100.0
2012-03-05 14:25:00,30.38,30.43,30.38,30.41,52200.0,14.5527,14.5767,14.5527,14.5671,52200.0
2012-03-05 14:30:00,30.4,30.41,30.36,30.38,34100.0,14.5623,14.5671,14.5431,14.5527,34100.0
2012-03-05 14:35:00,30.39,30.39,30.36,30.36,16500.0,14.5575,14.5575,14.5431,14.5431,16500.0
2012-03-05 14:40:00,30.36,30.37,30.32,30.32,30700.0,14.5431,14.5479,14.524,14.524,30700.0
2012-03-05 14:45:00,30.32,30.34,30.31,30.34,25700.0,14.524,14.5336,14.5192,14.5336,25700.0
2012-03-05 14:50:00,30.34,30.34,30.31,30.33,25600.0,14.5336,14.5336,14.5192,14.5288,25600.0
2012-03-05 14:55:00,30.33,30.41,30.33,30.4,54000.0,14.5288,14.5671,14.5288,14.5623,54000.0
2012-03-05 15:00:00,30.4,30.46,30.4,30.44,55800.0,14.5623,14.591,14.5623,14.5815,55800.0
2012-03-05 15:05:00,30.45,30.45,30.42,30.42,31400.0,14.5862,14.5862,14.5719,14.5719,31400.0
2012-03-05 15:10:00,30.43,30.43,30.36,30.36,17200.0,14.5767,14.5767,14.5431,14.5431,17200.0
2012-03-05 15:15:00,30.36,30.39,30.36,30.39,28300.0,14.5431,14.5575,14.5431,14.5575,28300.0
2012-03-05 15:20:00,30.39,30.4,30.37,30.4,20300.0,14.5575,14.5623,14.5479,14.5623,20300.0
2012-03-05 15:25:00,30.4,30.44,30.39,30.41,110500.0,14.5623,14.5815,14.5575,14.5671,110500.0
2012-03-05 15:30:00,30.41,30.41,30.38,30.38,22000.0,14.5671,14.5671,14.5527,14.5527,22000.0
2012-03-05 15:35:00,30.38,30.4,30.38,30.4,32800.0,14.5527,14.5623,14.5527,14.5623,32800.0
2012-03-05 15:40:00,30.4,30.4,30.37,30.39,75500.0,14.5623,14.5623,14.5479,14.5575,75500.0
2012-03-05 15:45:00,30.39,30.42,30.39,30.4,148200.0,14.5575,14.5719,14.5575,14.5623,148200.0
2012-03-05 15:50:00,30.4,30.41,30.38,30.41,119700.0,14.5623,14.5671,14.5527,14.5671,119700.0
2012-03-05 15:55:00,30.41,30.41,30.35,30.36,230100.0,14.5671,14.5671,14.5383,14.5431,230100.0
2012-03-06 09:30:00,29.84,30.13,29.79,30.09,134200.0,14.294,14.433,14.2701,14.4138,134200.0
2012-03-06 09:35:00,30.1,30.1,29.95,29.97,75100.0,14.4186,14.4186,14.3467,14.3563,75100.0
2012-03-06 09:40:00,29.97,29.97,29.81,29.85,84500.0,14.3563,14.3563,14.2797,14.2988,84500.0
2012-03-06 09:45:00,29.86,29.9,29.82,29.88,68500.0,14.3036,14.3228,14.2845,14.3132,68500.0
2012-03-06 09:50:00,29.88,29.89,29.84,29.85,48200.0,14.3132,14.318,14.294,14.2988,48200.0
2012-03-06 09:55:00,29.85,29.87,29.8,29.85,112800.0,14.2988,14.3084,14.2749,14.2988,112800.0
2012-03-06 10:00:00,29.85,29.86,29.8,29.8,64400.0,14.2988,14.3036,14.2749,14.2749,64400.0
2012-03-06 10:05:00,29.81,29.92,29.8,29.92,58700.0,14.2797,14.3324,14.2749,14.3324,58700.0
2012-03-06 10:10:00,29.92,29.92,29.87,29.87,45300.0,14.3324,14.3324,14.3084,14.3084,45300.0
2012-03-06 10:15:00,29.88,29.88,29.85,29.86,47200.0,14.3132,14.3132,14.2988,14.3036,47200.0
2012-03-06 10:20:00,29.86,29.86,29.78,29.78,45900.0,14.3036,14.3036,14.2653,14.2653,45900.0
2012-03-06 10:25:00,29.79,29.87,29.79,29.86,60200.0,14.2701,14.3084,14.2701,14.3036,60200.0
2012-03-06 10:30:00,29.85,29.86,29.83,29.84,33900.0,14.2988,14.3036,14.2892,14.294,33900.0
2012-03-06 10:35:00,29.84,29.88,29.81,29.83,116500.0,14.294,14.3132,14.2797,14.2892,116500.0
2012-03-06 10:40:00,29.83,29.92,29.82,29.91,107300.0,14.2892,14.3324,14.2845,14.3276,107300.0
2012-03-06 10:45:00,29.92,29.93,29.87,29.89,49800.0,14.3324,14.3372,14.3084,14.318,49800.0
2012-03-06 10:50:00,29.89,29.89,29.83,29.84,26900.0,14.318,14.318,14.2892,14.294,26900.0
2012-03-06 10:55:00,29.83,29.86,29.8,29.85,100700.0,14.2892,14.3036,14.2749,14.2988,100700.0
2012-03-06 11:00:00,29.85,29.92,29.84,29.91,118200.0,14.2988,14.3324,14.294,14.3276,118200.0
2012-03-06 11:05:00,29.91,29.96,29.9,29.96,40000.0,14.3276,14.3515,14.3228,14.3515,40000.0
2012-03-06 11:10:00,29.95,29.98,29.93,29.98,44900.0,14.3467,14.3611,14.3372,14.3611,44900.0
2012-03-06 11:15:00,29.98,30.0,29.88,29.88,76800.0,14.3611,14.3707,14.3132,14.3132,76800.0
2012-03-06 11:20:00,29.88,29.91,29.86,29.87,31600.0,14.3132,14.3276,14.3036,14.3084,31600.0
2012-03-06 11:25:00,29.87,29.9,29.84,29.9,30000.0,14.3084,14.3228,14.294,14.3228,30000.0
2012-03-06 11:30:00,29.89,29.89,29.83,29.86,151700.0,14.318,14.318,14.2892,14.3036,151700.0
2012-03-06 11:35:00,29.86,29.89,29.85,29.89,86400.0,14.3036,14.318,14.2988,14.318,86400.0
2012-03-06 11:40:00,29.89,29.9,29.84,29.84,21100.0,14.318,14.3228,14.294,14.294,21100.0
2012-03-06 11:45:00,29.84,29.85,29.77,29.78,50300.0,14.294,14.2988,14.2605,14.2653,50300.0
2012-03-06 11:50:00,29.78,29.82,29.77,29.78,47400.0,14.2653,14.2845,14.2605,14.2653,47400.0
2012-03-06 11:55:00,29.79,29.81,29.78,29.8,40700.0,14.2701,14.2797,14.2653,14.2749,40700.0
2012-03-06 12:00:00,29.8,29.83,29.78,29.81,29000.0,14.2749,14.2892,14.2653,14.2797,29000.0
2012-03-06 12:05:00,29.81,29.83,29.77,29.8,98700.0,14.2797,14.2892,14.2605,14.2749,98700.0
2012-03-06 12:10:00,29.8,29.8,29.77,29.77,18700.0,14.2749,14.2749,14.2605,14.2605,18700.0
2012-03-06 12:15:00,29.77,29.77,29.75,29.76,28800.0,14.2605,14.2605,14.2509,14.2557,28800.0
2012-03-06 12:20:00,29.76,29.77,29.74,29.74,37200.0,14.2557,14.2605,14.2461,14.2461,37200.0
2012-03-06 12:25:00,29.74,29.74,29.72,29.72,22200.0,14.2461,14.2461,14.2366,14.2366,22200.0
2012-03-06 12:30:00,29.72,29.77,29.72,29.74,22600.0,14.2366,14.2605,14.2366,14.2461,22600.0
2012-03-06 12:35:00,29.75,29.76,29.72,29.74,23200.0,14.2509,14.2557,14.2366,14.2461,23200.0
2012-03-06 12:40:00,29.74,29.75,29.72,29.72,14000.0,14.2461,14.2509,14.2366,14.2366,14000.0
2012-03-06 12:45:00,29.72,29.75,29.7,29.72,30800.0,14.2366,14.2509,14.227,14.2366,30800.0
2012-03-06 12:50:00,29.72,29.75,29.71,29.74,25000.0,14.2366,14.2509,14.2318,14.2461,25000.0
2012-03-06 12:55:00,29.73,29.74,29.7,29.7,24200.0,14.2413,14.2461,14.227,14.227,24200.0
2012-03-06 13:00:00,29.71,29.77,29.69,29.77,57300.0,14.2318,14.2605,14.2222,14.2605,57300.0
2012-03-06 13:05:00,29.76,29.77,29.75,29.75,23400.0,14.2557,14.2605,14.2509,14.2509,23400.0
2012-03-06 13:10:00,29.76,29.76,29.73,29.75,51800.0,14.2557,14.2557,14.2413,14.2509,51800.0
2012-03-06 13:15:00,29.76,29.76,29.71,29.73,41700.0,14.2557,14.2557,14.2318,14.2413,41700.0
2012-03-06 13:20:00,29.73,29.74,29.7,29.73,36700.0,14.2413,14.2461,14.227,14.2413,36700.0
2012-03-06 13:25:00,29.73,29.74,29.69,29.7,40700.0,14.2413,14.2461,14.2222,14.227,40700.0
2012-03-06 13:30:00,29.69,29.72,29.69,29.71,20200.0,14.2222,14.2366,14.2222,14.2318,20200.0
2012-03-06 13:35:00,29.71,29.72,29.71,29.71,11100.0,14.2318,14.2366,14.2318,14.2318,11100.0
2012-03-06 13:40:00,29.72,29.73,29.7,29.71,43600.0,14.2366,14.2413,14.227,14.2318,43600.0
2012-03-06 13:45:00,29.71,29.72,29.66,29.71,51600.0,14.2318,14.2366,14.2078,14.2318,51600.0
2012-03-06 13:50:00,29.71,29.76,29.71,29.76,17900.0,14.2318,14.2557,14.2318,14.2557,17900.0
2012-03-06 13:55:00,29.76,29.77,29.74,29.74,50500.0,14.2557,14.2605,14.2461,14.2461,50500.0
2012-03-06 14:00:00,29.74,29.75,29.72,29.72,43500.0,14.2461,14.2509,14.2366,14.2366,43500.0
2012-03-06 14:05:00,29.72,29.73,29.71,29.72,33300.0,14.2366,14.2413,14.2318,14.2366,33300.0
2012-03-06 14:10:00,29.73,29.77,29.72,29.76,37300.0,14.2413,14.2605,14.2366,14.2557,37300.0
2012-03-06 14:15:00,29.77,29.78,29.74,29.75,63700.0,14.2605,14.2653,14.2461,14.2509,63700.0
2012-03-06 14:20:00,29.76,29.77,29.74,29.74,32500.0,14.2557,14.2605,14.2461,14.2461,32500.0
2012-03-06 14:25:00,29.74,29.75,29.67,29.67,53100.0,14.2461,14.2509,14.2126,14.2126,53100.0
2012-03-06 14:30:00,29.67,29.71,29.67,29.68,55300.0,14.2126,14.2318,14.2126,14.2174,55300.0
2012-03-06 14:35:00,29.67,29.68,29.63,29.63,28900.0,14.2126,14.2174,14.1934,14.1934,28900.0
2012-03-06 14:40:00,29.63,29.64,29.6,29.62,29900.0,14.1934,14.1982,14.1791,14.1887,29900.0
2012-03-06 14:45:00,29.62,29.63,29.61,29.63,21800.0,14.1887,14.1934,14.1839,14.1934,21800.0
2012-03-06 14:50:00,29.62,29.64,29.62,29.64,42900.0,14.1887,14.1982,14.1887,14.1982,42900.0
2012-03-06 14:55:00,29.64,29.71,29.64,29.67,141400.0,14.1982,14.2318,14.1982,14.2126,141400.0
2012-03-06 15:00:00,29.67,29.68,29.66,29.68,47800.0,14.2126,14.2174,14.2078,14.2174,47800.0
2012-03-06 15:05:00,29.68,29.7,29.67,29.68,64700.0,14.2174,14.227,14.2126,14.2174,64700.0
2012-03-06 15:10:00,29.69,29.69,29.66,29.66,49400.0,14.2222,14.2222,14.2078,14.2078,49400.0
2012-03-06 15:15:00,29.66,29.68,29.65,29.68,70400.0,14.2078,14.2174,14.203,14.2174,70400.0
2012-03-06 15:20:00,29.69,29.69,29.66,29.67,57500.0,14.2222,14.2222,14.2078,14.2126,57500.0
2012-03-06 15:25:00,29.68,29.68,29.65,29.66,76400.0,14.2174,14.2174,14.203,14.2078,76400.0
2012-03-06 15:30:00,29.66,29.69,29.64,29.64,79300.0,14.2078,14.2222,14.1982,14.1982,79300.0
2012-03-06 15:35:00,29.64,29.71,29.64,29.71,96400.0,14.1982,14.2318,14.1982,14.2318,96400.0
2012-03-06 15:40:00,29.71,29.76,29.7,29.73,121700.0,14.2318,14.2557,14.227,14.2413,121700.0
2012-03-06 15:45:00,29.73,29.76,29.72,29.73,138400.0,14.2413,14.2557,14.2366,14.2413,138400.0
2012-03-06 15:50:00,29.74,29.77,29.73,29.75,131700.0,14.2461,14.2605,14.2413,14.2509,131700.0
2012-03-06 15:55:00,29.74,29.77,29.72,29.72,178000.0,14.2461,14.2605,14.2366,14.2366,178000.0
2012-03-07 09:30:00,29.54,29.54,29.41,29.45,90500.0,14.2738,14.2738,14.211,14.2303,90500.0
2012-03-07 09:35:00,29.46,29.55,29.44,29.54,116100.0,14.2352,14.2787,14.2255,14.2738,116100.0
2012-03-07 09:40:00,29.53,29.54,29.43,29.44,52200.0,14.269,14.2738,14.2207,14.2255,52200.0
2012-03-07 09:45:00,29.44,29.44,29.33,29.33,38600.0,14.2255,14.2255,14.1723,14.1723,38600.0
2012-03-07 09:50:00,29.33,29.42,29.33,29.42,51000.0,14.1723,14.2158,14.1723,14.2158,51000.0
2012-03-07 09:55:00,29.42,29.43,29.38,29.4,39200.0,14.2158,14.2207,14.1965,14.2062,39200.0
2012-03-07 10:00:00,29.4,29.41,29.37,29.41,34000.0,14.2062,14.211,14.1917,14.211,34000.0
2012-03-07 10:05:00,29.4,29.41,29.36,29.37,31600.0,14.2062,14.211,14.1868,14.1917,31600.0
2012-03-07 10:10:00,29.37,29.41,29.36,29.41,67500.0,14.1917,14.211,14.1868,14.211,67500.0
2012-03-07 10:15:00,29.41,29.46,29.39,29.46,54500.0,14.211,14.2352,14.2013,14.2352,54500.0
2012-03-07 10:20:00,29.46,29.52,29.45,29.52,102900.0,14.2352,14.2642,14.2303,14.2642,102900.0
2012-03-07 10:25:00,29.52,29.53,29.46,29.52,87200.0,14.2642,14.269,14.2352,14.2642,87200.0
2012-03-07 10:30:00,29.53,29.58,29.52,29.57,96800.0,14.269,14.2931,14.2642,14.2883,96800.0
2012-03-07 10:35:00,29.57,29.57,29.53,29.55,172400.0,14.2883,14.2883,14.269,14.2787,172400.0
2012-03-07 10:40:00,29.55,29.56,29.5,29.51,118900.0,14.2787,14.2835,14.2545,14.2593,118900.0
2012-03-07 10:45:00,29.51,29.54,29.5,29.52,36800.0,14.2593,14.2738,14.2545,14.2642,36800.0
2012-03-07 10:50:00,29.53,29.57,29.52,29.57,50300.0,14.269,14.2883,14.2642,14.2883,50300.0
2012-03-07 10:55:00,29.57,29.6,29.56,29.57,33500.0,14.2883,14.3028,14.2835,14.2883,33500.0
2012-03-07 11:00:00,29.58,29.68,29.58,29.66,28000.0,14.2931,14.3415,14.2931,14.3318,28000.0
2012-03-07 11:05:00,29.66,29.72,29.65,29.72,59400.0,14.3318,14.3608,14.327,14.3608,59400.0
2012-03-07 11:10:00,29.72,29.79,29.71,29.77,63800.0,14.3608,14.3946,14.356,14.385,63800.0
2012-03-07 11:15:00,29.78,29.8,29.77,29.78,120400.0,14.3898,14.3995,14.385,14.3898,120400.0
2012-03-07 11:20:00,29.78,29.82,29.77,29.79,80200.0,14.3898,14.4091,14.385,14.3946,80200.0
2012-03-07 11:25:00,29.78,29.8,29.78,29.78,17700.0,14.3898,14.3995,14.3898,14.3898,17700.0
2012-03-07 11:30:00,29.78,29.83,29.78,29.79,42900.0,14.3898,14.4139,14.3898,14.3946,42900.0
2012-03-07 11:35:00,29.8,29.8,29.77,29.78,15800.0,14.3995,14.3995,14.385,14.3898,15800.0
2012-03-07 11:40:00,29.79,29.8,29.77,29.78,23600.0,14.3946,14.3995,14.385,14.3898,23600.0
2012-03-07 11:45:00,29.78,29.78,29.73,29.73,20100.0,14.3898,14.3898,14.3656,14.3656,20100.0
2012-03-07 11:50:00,29.74,29.77,29.73,29.76,161800.0,14.3705,14.385,14.3656,14.3801,161800.0
2012-03-07 11:55:00,29.75,29.75,29.74,29.75,10200.0,14.3753,14.3753,14.3705,14.3753,10200.0
2012-03-07 12:00:00,29.75,29.76,29.75,29.76,26800.0,14.3753,14.3801,14.3753,14.3801,26800.0
2012-03-07 12:05:00,29.76,29.76,29.72,29.73,21700.0,14.3801,14.3801,14.3608,14.3656,21700.0
2012-03-07 12:10:00,29.73,29.73,29.71,29.72,28700.0,14.3656,14.3656,14.356,14.3608,28700.0
2012-03-07 12:15:00,29.7,29.71,29.69,29.7,14700.0,14.3511,14.356,14.3463,14.3511,14700.0
2012-03-07 12:20:00,29.7,29.7,29.69,29.69,17400.0,14.3511,14.3511,14.3463,14.3463,17400.0
2012-03-07 12:25:00,29.7,29.72,29.69,29.72,22000.0,14.3511,14.3608,14.3463,14.3608,22000.0
2012-03-07 12:30:00,29.72,29.72,29.69,29.69,23800.0,14.3608,14.3608,14.3463,14.3463,23800.0
2012-03-07 12:35:00,29.7,29.72,29.69,29.71,25400.0,14.3511,14.3608,14.3463,14.356,25400.0
2012-03-07 12:40:00,29.71,29.74,29.71,29.72,20900.0,14.356,14.3705,14.356,14.3608,20900.0
2012-03-07 12:45:00,29.73,29.73,29.7,29.72,19600.0,14.3656,14.3656,14.3511,14.3608,19600.0
2012-03-07 12:50:00,29.73,29.75,29.72,29.75,13400.0,14.3656,14.3753,14.3608,14.3753,13400.0
2012-03-07 12:55:00,29.75,29.76,29.72,29.74,49500.0,14.3753,14.3801,14.3608,14.3705,49500.0
2012-03-07 13:00:00,29.75,29.75,29.73,29.73,8300.0,14.3753,14.3753,14.3656,14.3656,8300.0
2012-03-07 13:05:00,29.73,29.74,29.72,29.73,15100.0,14.3656,14.3705,14.3608,14.3656,15100.0
2012-03-07 13:10:00,29.73,29.75,29.72,29.75,19600.0,14.3656,14.3753,14.3608,14.3753,19600.0
2012-03-07 13:15:00,29.75,29.75,29.71,29.72,36600.0,14.3753,14.3753,14.356,14.3608,36600.0
2012-03-07 13:20:00,29.73,29.73,29.71,29.73,12100.0,14.3656,14.3656,14.356,14.3656,12100.0
2012-03-07 13:25:00,29.74,29.74,29.73,29.74,1700.0,14.3705,14.3705,14.3656,14.3705,1700.0
2012-03-07 13:30:00,29.73,29.74,29.7,29.7,23100.0,14.3656,14.3705,14.3511,14.3511,23100.0
2012-03-07 13:35:00,29.7,29.73,29.7,29.73,24900.0,14.3511,14.3656,14.3511,14.3656,24900.0
2012-03-07 13:40:00,29.73,29.73,29.69,29.7,19600.0,14.3656,14.3656,14.3463,14.3511,19600.0
2012-03-07 13:45:00,29.7,29.7,29.67,29.69,23200.0,14.3511,14.3511,14.3366,14.3463,23200.0
2012-03-07 13:50:00,29.69,29.7,29.66,29.7,20100.0,14.3463,14.3511,14.3318,14.3511,20100.0
2012-03-07 13:55:00,29.7,29.71,29.7,29.7,17800.0,14.3511,14.356,14.3511,14.3511,17800.0
2012-03-07 14:00:00,29.71,29.71,29.69,29.69,58900.0,14.356,14.356,14.3463,14.3463,58900.0
2012-03-07 14:05:00,29.7,29.73,29.69,29.71,54800.0,14.3511,14.3656,14.3463,14.356,54800.0
2012-03-07 14:10:00,29.72,29.73,29.71,29.72,22100.0,14.3608,14.3656,14.356,14.3608,22100.0
2012-03-07 14:15:00,29.72,29.73,29.7,29.71,35000.0,14.3608,14.3656,14.3511,14.356,35000.0
2012-03-07 14:20:00,29.72,29.73,29.7,29.7,29100.0,14.3608,14.3656,14.3511,14.3511,29100.0
2012-03-07 14:25:00,29.71,29.71,29.68,29.71,48200.0,14.356,14.356,14.3415,14.356,48200.0
2012-03-07 14:30:00,29.71,29.71,29.7,29.71,23500.0,14.356,14.356,14.3511,14.356,23500.0
2012-03-07 14:35:00,29.7,29.71,29.67,29.68,49700.0,14.3511,14.356,14.3366,14.3415,49700.0
2012-03-07 14:40:00,29.69,29.69,29.66,29.67,23900.0,14.3463,14.3463,14.3318,14.3366,23900.0
2012-03-07 14:45:00,29.67,29.71,29.67,29.69,80100.0,14.3366,14.356,14.3366,14.3463,80100.0
2012-03-07 14:50:00,29.69,29.72,29.69,29.71,34700.0,14.3463,14.3608,14.3463,14.356,34700.0
2012-03-07 14:55:00,29.71,29.72,29.71,29.71,6200.0,14.356,14.3608,14.356,14.356,6200.0
2012-03-07 15:00:00,29.72,29.73,29.71,29.72,43900.0,14.3608,14.3656,14.356,14.3608,43900.0
2012-03-07 15:05:00,29.73,29.73,29.68,29.69,48600.0,14.3656,14.3656,14.3415,14.3463,48600.0
2012-03-07 15:10:00,29.69,29.73,29.68,29.73,32300.0,14.3463,14.3656,14.3415,14.3656,32300.0
2012-03-07 15:15:00,29.73,29.75,29.7,29.75,65900.0,14.3656,14.3753,14.3511,14.3753,65900.0
2012-03-07 15:20:00,29.76,29.77,29.72,29.74,72400.0,14.3801,14.385,14.3608,14.3705,72400.0
2012-03-07 15:25:00,29.74,29.75,29.7,29.72,42100.0,14.3705,14.3753,14.3511,14.3608,42100.0
2012-03-07 15:30:00,29.72,29.72,29.69,29.71,62400.0,14.3608,14.3608,14.3463,14.356,62400.0
2012-03-07 15:35:00,29.71,29.72,29.7,29.71,30800.0,14.356,14.3608,14.3511,14.356,30800.0
2012-03-07 15:40:00,29.72,29.73,29.69,29.72,82200.0,14.3608,14.3656,14.3463,14.3608,82200.0
2012-03-07 15:45:00,29.72,29.73,29.68,29.69,125400.0,14.3608,14.3656,14.3415,14.3463,125400.0
2012-03-07 15:50:00,29.69,29.7,29.68,29.69,87000.0,14.3463,14.3511,14.3415,14.3463,87000.0
2012-03-07 15:55:00,29.7,29.7,29.65,29.65,273900.0,14.3511,14.3511,14.327,14.327,273900.0
2012-03-08 09:30:00,29.86,30.0,29.86,29.9,60500.0,14.4284,14.4961,14.4284,14.4478,60500.0
2012-03-08 09:35:00,29.9,29.9,29.75,29.77,67900.0,14.4478,14.4478,14.3753,14.385,67900.0
2012-03-08 09:40:00,29.78,29.87,29.78,29.86,30900.0,14.3898,14.4333,14.3898,14.4284,30900.0
2012-03-08 09:45:00,29.86,29.88,29.76,29.78,68700.0,14.4284,14.4381,14.3801,14.3898,68700.0
2012-03-08 09:50:00,29.79,29.82,29.76,29.8,42200.0,14.3946,14.4091,14.3801,14.3995,42200.0
2012-03-08 09:55:00,29.8,29.84,29.73,29.74,56800.0,14.3995,14.4188,14.3656,14.3705,56800.0
2012-03-08 10:00:00,29.74,29.77,29.7,29.71,96400.0,14.3705,14.385,14.3511,14.356,96400.0
2012-03-08 10:05:00,29.71,29.72,29.68,29.68,51400.0,14.356,14.3608,14.3415,14.3415,51400.0
2012-03-08 10:10:00,29.69,29.69,29.56,29.6,135300.0,14.3463,14.3463,14.2835,14.3028,135300.0
2012-03-08 10:15:00,29.59,29.62,29.59,29.59,65700.0,14.298,14.3125,14.298,14.298,65700.0
2012-03-08 10:20:00,29.6,29.6,29.56,29.58,45100.0,14.3028,14.3028,14.2835,14.2931,45100.0
2012-03-08 10:25:00,29.57,29.61,29.57,29.6,29200.0,14.2883,14.3076,14.2883,14.3028,29200.0
2012-03-08 10:30:00,29.61,29.61,29.57,29.6,43700.0,14.3076,14.3076,14.2883,14.3028,43700.0
2012-03-08 10:35:00,29.6,29.61,29.59,29.6,32500.0,14.3028,14.3076,14.298,14.3028,32500.0
2012-03-08 10:40:00,29.6,29.64,29.55,29.57,84300.0,14.3028,14.3221,14.2787,14.2883,84300.0
2012-03-08 10:45:00,29.58,29.61,29.57,29.58,48600.0,14.2931,14.3076,14.2883,14.2931,48600.0
2012-03-08 10:50:00,29.58,29.6,29.57,29.6,42800.0,14.2931,14.3028,14.2883,14.3028,42800.0
2012-03-08 10:55:00,29.6,29.65,29.58,29.65,46600.0,14.3028,14.327,14.2931,14.327,46600.0
2012-03-08 11:00:00,29.65,29.7,29.65,29.68,40500.0,14.327,14.3511,14.327,14.3415,40500.0
2012-03-08 11:05:00,29.67,29.7,29.66,29.68,25300.0,14.3366,14.3511,14.3318,14.3415,25300.0
2012-03-08 11:10:00,29.69,29.71,29.67,29.69,62400.0,14.3463,14.356,14.3366,14.3463,62400.0
2012-03-08 11:15:00,29.68,29.72,29.68,29.7,37600.0,14.3415,14.3608,14.3415,14.3511,37600.0
2012-03-08 11:20:00,29.71,29.71,29.69,29.69,26000.0,14.356,14.356,14.3463,14.3463,26000.0
2012-03-08 11:25:00,29.7,29.7,29.65,29.67,53200.0,14.3511,14.3511,14.327,14.3366,53200.0
2012-03-08 11:30:00,29.66,29.69,29.65,29.67,49800.0,14.3318,14.3463,14.327,14.3366,49800.0
2012-03-08 11:35:00,29.67,29.7,29.67,29.69,14000.0,14.3366,14.3511,14.3366,14.3463,14000.0
2012-03-08 11:40:00,29.69,29.69,29.65,29.68,193400.0,14.3463,14.3463,14.327,14.3415,193400.0
2012-03-08 11:45:00,29.68,29.71,29.67,29.68,62100.0,14.3415,14.356,14.3366,14.3415,62100.0
2012-03-08 11:50:00,29.69,29.74,29.69,29.74,29300.0,14.3463,14.3705,14.3463,14.3705,29300.0
2012-03-08 11:55:00,29.73,29.74,29.69,29.71,60000.0,14.3656,14.3705,14.3463,14.356,60000.0
2012-03-08 12:00:00,29.7,29.71,29.68,29.71,143000.0,14.3511,14.356,14.3415,14.356,143000.0
2012-03-08 12:05:00,29.71,29.77,29.71,29.77,17400.0,14.356,14.385,14.356,14.385,17400.0
2012-03-08 12:10:00,29.77,29.79,29.76,29.78,43000.0,14.385,14.3946,14.3801,14.3898,43000.0
2012-03-08 12:15:00,29.79,29.79,29.75,29.76,40300.0,14.3946,14.3946,14.3753,14.3801,40300.0
2012-03-08 12:20:00,29.76,29.76,29.75,29.76,17700.0,14.3801,14.3801,14.3753,14.3801,17700.0
2012-03-08 12:25:00,29.76,29.79,29.74,29.75,79500.0,14.3801,14.3946,14.3705,14.3753,79500.0
2012-03-08 12:30:00,29.75,29.76,29.75,29.75,6400.0,14.3753,14.3801,14.3753,14.3753,6400.0
2012-03-08 12:35:00,29.76,29.77,29.75,29.76,26900.0,14.3801,14.385,14.3753,14.3801,26900.0
2012-03-08 12:40:00,29.76,29.77,29.74,29.75,43400.0,14.3801,14.385,14.3705,14.3753,43400.0
2012-03-08 12:45:00,29.74,29.76,29.72,29.72,114000.0,14.3705,14.3801,14.3608,14.3608,114000.0
2012-03-08 12:50:00,29.72,29.77,29.72,29.77,17700.0,14.3608,14.385,14.3608,14.385,17700.0
2012-03-08 12:55:00,29.77,29.77,29.76,29.76,6800.0,14.385,14.385,14.3801,14.3801,6800.0
2012-03-08 13:00:00,29.77,29.77,29.74,29.75,26500.0,14.385,14.385,14.3705,14.3753,26500.0
2012-03-08 13:05:00,29.74,29.75,29.7,29.71,45500.0,14.3705,14.3753,14.3511,14.356,45500.0
2012-03-08 13:10:00,29.71,29.73,29.7,29.73,31100.0,14.356,14.3656,14.3511,14.3656,31100.0
2012-03-08 13:15:00,29.72,29.78,29.72,29.77,14400.0,14.3608,14.3898,14.3608,14.385,14400.0
2012-03-08 13:20:00,29.76,29.76,29.74,29.75,10000.0,14.3801,14.3801,14.3705,14.3753,10000.0
2012-03-08 13:25:00,29.75,29.76,29.73,29.74,19100.0,14.3753,14.3801,14.3656,14.3705,19100.0
2012-03-08 13:30:00,29.73,29.75,29.73,29.75,11100.0,14.3656,14.3753,14.3656,14.3753,11100.0
2012-03-08 13:35:00,29.74,29.75,29.71,29.71,25600.0,14.3705,14.3753,14.356,14.356,25600.0
2012-03-08 13:40:00,29.72,29.76,29.71,29.75,16200.0,14.3608,14.3801,14.356,14.3753,16200.0
2012-03-08 13:45:00,29.75,29.76,29.72,29.73,67900.0,14.3753,14.3801,14.3608,14.3656,67900.0
2012-03-08 13:50:00,29.74,29.74,29.72,29.72,62300.0,14.3705,14.3705,14.3608,14.3608,62300.0
2012-03-08 13:55:00,29.73,29.75,29.72,29.75,23500.0,14.3656,14.3753,14.3608,14.3753,23500.0
2012-03-08 14:00:00,29.74,29.78,29.74,29.78,18700.0,14.3705,14.3898,14.3705,14.3898,18700.0
2012-03-08 14:05:00,29.78,29.79,29.77,29.77,30600.0,14.3898,14.3946,14.385,14.385,30600.0
2012-03-08 14:10:00,29.78,29.78,29.72,29.72,32400.0,14.3898,14.3898,14.3608,14.3608,32400.0
2012-03-08 14:15:00,29.73,29.76,29.72,29.76,24700.0,14.3656,14.3801,14.3608,14.3801,24700.0
2012-03-08 14:20:00,29.76,29.77,29.75,29.77,14500.0,14.3801,14.385,14.3753,14.385,14500.0
2012-03-08 14:25:00,29.77,29.78,29.74,29.77,34000.0,14.385,14.3898,14.3705,14.385,34000.0
2012-03-08 14:30:00,29.77,29.78,29.76,29.78,8600.0,14.385,14.3898,14.3801,14.3898,8600.0
2012-03-08 14:35:00,29.78,29.79,29.76,29.77,29100.0,14.3898,14.3946,14.3801,14.385,29100.0
2012-03-08 14:40:00,29.77,29.81,29.77,29.81,18400.0,14.385,14.4043,14.385,14.4043,18400.0
2012-03-08 14:45:00,29.82,29.86,29.81,29.85,20200.0,14.4091,14.4284,14.4043,14.4236,20200.0
2012-03-08 14:50:00,29.86,29.89,29.85,29.88,46300.0,14.4284,14.4429,14.4236,14.4381,46300.0
2012-03-08 14:55:00,29.88,29.9,29.85,29.87,47600.0,14.4381,14.4478,14.4236,14.4333,47600.0
2012-03-08 15:00:00,29.86,29.86,29.82,29.83,30800.0,14.4284,14.4284,14.4091,14.4139,30800.0
2012-03-08 15:05:00,29.84,29.85,29.82,29.84,23900.0,14.4188,14.4236,14.4091,14.4188,23900.0
2012-03-08 15:10:00,29.84,29.87,29.83,29.87,14000.0,14.4188,14.4333,14.4139,14.4333,14000.0
2012-03-08 15:15:00,29.87,29.87,29.82,29.83,45400.0,14.4333,14.4333,14.4091,14.4139,45400.0
2012-03-08 15:20:00,29.83,29.86,29.82,29.86,21200.0,14.4139,14.4284,14.4091,14.4284,21200.0
2012-03-08 15:25:00,29.86,29.86,29.83,29.85,34200.0,14.4284,14.4284,14.4139,14.4236,34200.0
2012-03-08 15:30:00,29.84,29.86,29.84,29.86,31400.0,14.4188,14.4284,14.4188,14.4284,31400.0
2012-03-08 15:35:00,29.86,29.86,29.8,29.82,70700.0,14.4284,14.4284,14.3995,14.4091,70700.0
2012-03-08 15:40:00,29.82,29.85,29.8,29.8,49500.0,14.4091,14.4236,14.3995,14.3995,49500.0
2012-03-08 15:45:00,29.8,29.81,29.77,29.78,84400.0,14.3995,14.4043,14.385,14.3898,84400.0
2012-03-08 15:50:00,29.78,29.82,29.78,29.81,102800.0,14.3898,14.4091,14.3898,14.4043,102800.0
2012-03-08 15:55:00,29.81,29.81,29.78,29.79,180300.0,14.4043,14.4043,14.3898,14.3946,180300.0
2012-03-09 09:30:00,29.84,30.0,29.82,29.99,71100.0,14.4188,14.4961,14.4091,14.4913,71100.0
2012-03-09 09:35:00,29.98,30.0,29.85,29.94,42600.0,14.4864,14.4961,14.4236,14.4671,42600.0
2012-03-09 09:40:00,29.94,30.0,29.93,29.99,26100.0,14.4671,14.4961,14.4623,14.4913,26100.0
2012-03-09 09:45:00,29.98,30.09,29.98,30.08,71400.0,14.4864,14.5396,14.4864,14.5347,71400.0
2012-03-09 09:50:00,30.08,30.1,30.05,30.05,49800.0,14.5347,14.5444,14.5203,14.5203,49800.0
2012-03-09 09:55:00,30.04,30.04,29.96,29.99,36900.0,14.5154,14.5154,14.4768,14.4913,36900.0
2012-03-09 10:00:00,30.0,30.07,30.0,30.06,49100.0,14.4961,14.5299,14.4961,14.5251,49100.0
2012-03-09 10:05:00,30.06,30.09,30.04,30.09,36300.0,14.5251,14.5396,14.5154,14.5396,36300.0
2012-03-09 10:10:00,30.09,30.11,30.04,30.07,51500.0,14.5396,14.5492,14.5154,14.5299,51500.0
2012-03-09 10:15:00,30.07,30.16,30.07,30.16,38800.0,14.5299,14.5734,14.5299,14.5734,38800.0
2012-03-09 10:20:00,30.16,30.22,30.13,30.19,62900.0,14.5734,14.6024,14.5589,14.5879,62900.0
2012-03-09 10:25:00,30.19,30.21,30.15,30.15,77900.0,14.5879,14.5976,14.5686,14.5686,77900.0
2012-03-09 10:30:00,30.16,30.17,30.09,30.16,214000.0,14.5734,14.5782,14.5396,14.5734,214000.0
2012-03-09 10:35:00,30.17,30.2,30.12,30.13,78200.0,14.5782,14.5927,14.5541,14.5589,78200.0
2012-03-09 10:40:00,30.14,30.2,30.11,30.11,142900.0,14.5637,14.5927,14.5492,14.5492,142900.0
2012-03-09 10:45:00,30.11,30.16,30.1,30.13,123500.0,14.5492,14.5734,14.5444,14.5589,123500.0
2012-03-09 10:50:00,30.13,30.16,30.12,30.15,89000.0,14.5589,14.5734,14.5541,14.5686,89000.0
2012-03-09 10:55:00,30.15,30.19,30.09,30.1,181000.0,14.5686,14.5879,14.5396,14.5444,181000.0
2012-03-09 11:00:00,30.12,30.12,30.04,30.05,72200.0,14.5541,14.5541,14.5154,14.5203,72200.0
2012-03-09 11:05:00,30.05,30.08,30.04,30.07,36000.0,14.5203,14.5347,14.5154,14.5299,36000.0
2012-03-09 11:10:00,30.07,30.09,30.05,30.07,14800.0,14.5299,14.5396,14.5203,14.5299,14800.0
2012-03-09 11:15:00,30.07,30.11,30.06,30.11,13200.0,14.5299,14.5492,14.5251,14.5492,13200.0
2012-03-09 11:20:00,30.11,30.13,30.09,30.1,24400.0,14.5492,14.5589,14.5396,14.5444,24400.0
2012-03-09 11:25:00,30.1,30.11,30.06,30.07,24400.0,14.5444,14.5492,14.5251,14.5299,24400.0
2012-03-09 11:30:00,30.07,30.08,30.04,30.04,19100.0,14.5299,14.5347,14.5154,14.5154,19100.0
2012-03-09 11:35:00,30.03,30.06,30.03,30.06,13500.0,14.5106,14.5251,14.5106,14.5251,13500.0
2012-03-09 11:40:00,30.07,30.07,30.04,30.04,13400.0,14.5299,14.5299,14.5154,14.5154,13400.0
2012-03-09 11:45:00,30.05,30.09,30.04,30.04,21300.0,14.5203,14.5396,14.5154,14.5154,21300.0
2012-03-09 11:50:00,30.04,30.06,30.04,30.05,22200.0,14.5154,14.5251,14.5154,14.5203,22200.0
2012-03-09 11:55:00,30.04,30.06,30.04,30.04,15300.0,14.5154,14.5251,14.5154,14.5154,15300.0
2012-03-09 12:00:00,30.05,30.05,30.02,30.02,12800.0,14.5203,14.5203,14.5058,14.5058,12800.0
2012-03-09 12:05:00,30.03,30.03,29.99,29.99,115500.0,14.5106,14.5106,14.4913,14.4913,115500.0
2012-03-09 12:10:00,29.99,30.01,29.99,29.99,48400.0,14.4913,14.5009,14.4913,14.4913,48400.0
2012-03-09 12:15:00,30.0,30.0,29.99,30.0,12200.0,14.4961,14.4961,14.4913,14.4961,12200.0
2012-03-09 12:20:00,30.0,30.01,29.99,30.0,34400.0,14.4961,14.5009,14.4913,14.4961,34400.0
2012-03-09 12:25:00,30.0,30.0,29.99,30.0,7800.0,14.4961,14.4961,14.4913,14.4961,7800.0
2012-03-09 12:30:00,30.0,30.0,29.98,29.98,41100.0,14.4961,14.4961,14.4864,14.4864,41100.0
2012-03-09 12:35:00,29.99,29.99,29.97,29.97,37200.0,14.4913,14.4913,14.4816,14.4816,37200.0
2012-03-09 12:40:00,29.97,30.0,29.97,30.0,23500.0,14.4816,14.4961,14.4816,14.4961,23500.0
2012-03-09 12:45:00,29.99,30.03,29.98,30.02,83300.0,14.4913,14.5106,14.4864,14.5058,83300.0
2012-03-09 12:50:00,30.03,30.04,30.02,30.04,7200.0,14.5106,14.5154,14.5058,14.5154,7200.0
2012-03-09 12:55:00,30.03,30.03,30.02,30.02,8500.0,14.5106,14.5106,14.5058,14.5058,8500.0
2012-03-09 13:00:00,30.02,30.03,30.01,30.02,18800.0,14.5058,14.5106,14.5009,14.5058,18800.0
2012-03-09 13:05:00,30.02,30.03,30.01,30.02,18100.0,14.5058,14.5106,14.5009,14.5058,18100.0
2012-03-09 13:10:00,30.02,30.04,30.01,30.04,25000.0,14.5058,14.5154,14.5009,14.5154,25000.0
2012-03-09 13:15:00,30.04,30.07,30.04,30.05,21600.0,14.5154,14.5299,14.5154,14.5203,21600.0
2012-03-09 13:20:00,30.06,30.08,30.03,30.04,20100.0,14.5251,14.5347,14.5106,14.5154,20100.0
2012-03-09 13:25:00,30.04,30.04,30.02,30.02,27100.0,14.5154,14.5154,14.5058,14.5058,27100.0
2012-03-09 13:30:00,30.03,30.04,30.01,30.01,24900.0,14.5106,14.5154,14.5009,14.5009,24900.0
2012-03-09 13:35:00,30.02,30.05,30.02,30.03,26400.0,14.5058,14.5203,14.5058,14.5106,26400.0
2012-03-09 13:40:00,30.03,30.05,30.03,30.04,12700.0,14.5106,14.5203,14.5106,14.5154,12700.0
2012-03-09 13:45:00,30.04,30.04,30.02,30.04,12300.0,14.5154,14.5154,14.5058,14.5154,12300.0
2012-03-09 13:50:00,30.04,30.04,30.03,30.03,5200.0,14.5154,14.5154,14.5106,14.5106,5200.0
2012-03-09 13:55:00,30.04,30.07,30.03,30.05,41400.0,14.5154,14.5299,14.5106,14.5203,41400.0
2012-03-09 14:00:00,30.06,30.07,30.05,30.05,32100.0,14.5251,14.5299,14.5203,14.5203,32100.0
2012-03-09 14:05:00,30.05,30.06,30.04,30.05,49300.0,14.5203,14.5251,14.5154,14.5203,49300.0
2012-03-09 14:10:00,30.05,30.06,30.03,30.05,20200.0,14.5203,14.5251,14.5106,14.5203,20200.0
2012-03-09 14:15:00,30.03,30.04,30.01,30.01,7600.0,14.5106,14.5154,14.5009,14.5009,7600.0
2012-03-09 14:20:00,30.02,30.04,30.0,30.01,60400.0,14.5058,14.5154,14.4961,14.5009,60400.0
2012-03-09 14:25:00,30.02,30.02,30.0,30.01,31400.0,14.5058,14.5058,14.4961,14.5009,31400.0
2012-03-09 14:30:00,30.01,30.03,30.0,30.0,47800.0,14.5009,14.5106,14.4961,14.4961,47800.0
2012-03-09 14:35:00,30.01,30.02,30.0,30.02,36700.0,14.5009,14.5058,14.4961,14.5058,36700.0
2012-03-09 14:40:00,30.02,30.04,30.01,30.03,58600.0,14.5058,14.5154,14.5009,14.5106,58600.0
2012-03-09 14:45:00,30.03,30.04,29.97,29.97,35500.0,14.5106,14.5154,14.4816,14.4816,35500.0
2012-03-09 14:50:00,29.97,29.97,29.89,29.91,62700.0,14.4816,14.4816,14.4429,14.4526,62700.0
2012-03-09 14:55:00,29.91,29.91,29.82,29.87,112200.0,14.4526,14.4526,14.4091,14.4333,112200.0
2012-03-09 15:00:00,29.88,29.9,29.83,29.86,93500.0,14.4381,14.4478,14.4139,14.4284,93500.0
2012-03-09 15:05:00,29.86,29.87,29.85,29.87,22300.0,14.4284,14.4333,14.4236,14.4333,22300.0
2012-03-09 15:10:00,29.87,29.87,29.81,29.82,45700.0,14.4333,14.4333,14.4043,14.4091,45700.0
2012-03-09 15:15:00,29.83,29.83,29.82,29.82,9600.0,14.4139,14.4139,14.4091,14.4091,9600.0
2012-03-09 15:20:00,29.82,29.88,29.82,29.88,35800.0,14.4091,14.4381,14.4091,14.4381,35800.0
2012-03-09 15:25:00,29.88,29.89,29.83,29.84,44400.0,14.4381,14.4429,14.4139,14.4188,44400.0
2012-03-09 15:30:00,29.84,29.85,29.81,29.83,50100.0,14.4188,14.4236,14.4043,14.4139,50100.0
2012-03-09 15:35:00,29.82,29.86,29.81,29.85,95600.0,14.4091,14.4284,14.4043,14.4236,95600.0
2012-03-09 15:40:00,29.86,29.86,29.82,29.83,245000.0,14.4284,14.4284,14.4091,14.4139,245000.0
2012-03-09 15:45:00,29.83,29.88,29.83,29.86,170300.0,14.4139,14.4381,14.4139,14.4284,170300.0
2012-03-09 15:50:00,29.85,29.88,29.81,29.85,196200.0,14.4236,14.4381,14.4043,14.4236,196200.0
2012-03-09 15:55:00,29.85,29.86,29.83,29.86,189500.0,14.4236,14.4284,14.4139,14.4284,189500.0
2012-03-12 09:30:00,29.85,29.86,29.75,29.81,36100.0,14.4236,14.4284,14.3753,14.4043,36100.0
2012-03-12 09:35:00,29.83,29.93,29.81,29.89,23700.0,14.4139,14.4623,14.4043,14.4429,23700.0
2012-03-12 09:40:00,29.88,29.92,29.8,29.85,35200.0,14.4381,14.4574,14.3995,14.4236,35200.0
2012-03-12 09:45:00,29.85,29.85,29.64,29.66,47800.0,14.4236,14.4236,14.3221,14.3318,47800.0
2012-03-12 09:50:00,29.67,29.67,29.56,29.64,81300.0,14.3366,14.3366,14.2835,14.3221,81300.0
2012-03-12 09:55:00,29.65,29.75,29.65,29.73,28300.0,14.327,14.3753,14.327,14.3656,28300.0
2012-03-12 10:00:00,29.73,29.73,29.65,29.65,33400.0,14.3656,14.3656,14.327,14.327,33400.0
2012-03-12 10:05:00,29.65,29.67,29.61,29.62,50200.0,14.327,14.3366,14.3076,14.3125,50200.0
2012-03-12 10:10:00,29.62,29.66,29.6,29.64,43100.0,14.3125,14.3318,14.3028,14.3221,43100.0
2012-03-12 10:15:00,29.63,29.66,29.6,29.66,20100.0,14.3173,14.3318,14.3028,14.3318,20100.0
2012-03-12 10:20:00,29.65,29.66,29.6,29.63,23300.0,14.327,14.3318,14.3028,14.3173,23300.0
2012-03-12 10:25:00,29.63,29.66,29.63,29.65,13900.0,14.3173,14.3318,14.3173,14.327,13900.0
2012-03-12 10:30:00,29.65,29.66,29.62,29.62,21800.0,14.327,14.3318,14.3125,14.3125,21800.0
2012-03-12 10:35:00,29.63,29.64,29.6,29.61,128600.0,14.3173,14.3221,14.3028,14.3076,128600.0
2012-03-12 10:40:00,29.61,29.62,29.58,29.61,37100.0,14.3076,14.3125,14.2931,14.3076,37100.0
2012-03-12 10:45:00,29.61,29.61,29.54,29.54,108700.0,14.3076,14.3076,14.2738,14.2738,108700.0
2012-03-12 10:50:00,29.55,29.65,29.55,29.6,96100.0,14.2787,14.327,14.2787,14.3028,96100.0
2012-03-12 10:55:00,29.61,29.61,29.56,29.58,24500.0,14.3076,14.3076,14.2835,14.2931,24500.0
2012-03-12 11:00:00,29.59,29.63,29.57,29.58,31700.0,14.298,14.3173,14.2883,14.2931,31700.0
2012-03-12 11:05:00,29.58,29.62,29.57,29.58,21000.0,14.2931,14.3125,14.2883,14.2931,21000.0
2012-03-12 11:10:00,29.58,29.62,29.58,29.61,27100.0,14.2931,14.3125,14.2931,14.3076,27100.0
2012-03-12 11:15:00,29.61,29.65,29.6,29.6,70900.0,14.3076,14.327,14.3028,14.3028,70900.0
2012-03-12 11:20:00,29.6,29.63,29.56,29.59,44600.0,14.3028,14.3173,14.2835,14.298,44600.0
2012-03-12 11:25:00,29.6,29.6,29.57,29.59,17700.0,14.3028,14.3028,14.2883,14.298,17700.0
2012-03-12 11:30:00,29.59,29.63,29.59,29.61,114800.0,14.298,14.3173,14.298,14.3076,114800.0
2012-03-12 11:35:00,29.61,29.62,29.61,29.62,31500.0,14.3076,14.3125,14.3076,14.3125,31500.0
2012-03-12 11:40:00,29.61,29.61,29.55,29.56,28700.0,14.3076,14.3076,14.2787,14.2835,28700.0
2012-03-12 11:45:00,29.56,29.57,29.54,29.55,34600.0,14.2835,14.2883,14.2738,14.2787,34600.0
2012-03-12 11:50:00,29.55,29.59,29.54,29.56,65600.0,14.2787,14.298,14.2738,14.2835,65600.0
2012-03-12 11:55:00,29.56,29.57,29.54,29.56,59000.0,14.2835,14.2883,14.2738,14.2835,59000.0
2012-03-12 12:00:00,29.56,29.59,29.52,29.56,82300.0,14.2835,14.298,14.2642,14.2835,82300.0
2012-03-12 12:05:00,29.56,29.56,29.55,29.56,7200.0,14.2835,14.2835,14.2787,14.2835,7200.0
2012-03-12 12:10:00,29.56,29.57,29.53,29.57,22200.0,14.2835,14.2883,14.269,14.2883,22200.0
2012-03-12 12:15:00,29.57,29.57,29.55,29.55,9800.0,14.2883,14.2883,14.2787,14.2787,9800.0
2012-03-12 12:20:00,29.55,29.55,29.52,29.52,11900.0,14.2787,14.2787,14.2642,14.2642,11900.0
2012-03-12 12:25:00,29.52,29.52,29.49,29.49,29800.0,14.2642,14.2642,14.2497,14.2497,29800.0
2012-03-12 12:30:00,29.5,29.51,29.47,29.48,55500.0,14.2545,14.2593,14.24,14.2448,55500.0
2012-03-12 12:35:00,29.48,29.48,29.46,29.47,10100.0,14.2448,14.2448,14.2352,14.24,10100.0
2012-03-12 12:40:00,29.47,29.48,29.46,29.47,20100.0,14.24,14.2448,14.2352,14.24,20100.0
2012-03-12 12:45:00,29.47,29.47,29.44,29.45,12900.0,14.24,14.24,14.2255,14.2303,12900.0
2012-03-12 12:50:00,29.45,29.45,29.41,29.42,13800.0,14.2303,14.2303,14.211,14.2158,13800.0
2012-03-12 12:55:00,29.41,29.46,29.41,29.46,18100.0,14.211,14.2352,14.211,14.2352,18100.0
2012-03-12 13:00:00,29.46,29.48,29.46,29.48,18900.0,14.2352,14.2448,14.2352,14.2448,18900.0
2012-03-12 13:05:00,29.48,29.48,29.47,29.48,6300.0,14.2448,14.2448,14.24,14.2448,6300.0
2012-03-12 13:10:00,29.48,29.5,29.48,29.5,21400.0,14.2448,14.2545,14.2448,14.2545,21400.0
2012-03-12 13:15:00,29.5,29.52,29.49,29.5,52800.0,14.2545,14.2642,14.2497,14.2545,52800.0
2012-03-12 13:20:00,29.5,29.51,29.48,29.51,9800.0,14.2545,14.2593,14.2448,14.2593,9800.0
2012-03-12 13:25:00,29.51,29.51,29.48,29.5,20700.0,14.2593,14.2593,14.2448,14.2545,20700.0
2012-03-12 13:30:00,29.5,29.55,29.5,29.54,23400.0,14.2545,14.2787,14.2545,14.2738,23400.0
2012-03-12 13:35:00,29.54,29.58,29.54,29.56,11600.0,14.2738,14.2931,14.2738,14.2835,11600.0
2012-03-12 13:40:00,29.57,29.62,29.57,29.62,16800.0,14.2883,14.3125,14.2883,14.3125,16800.0
2012-03-12 13:45:00,29.62,29.62,29.58,29.58,25200.0,14.3125,14.3125,14.2931,14.2931,25200.0
2012-03-12 13:50:00,29.58,29.59,29.58,29.59,4300.0,14.2931,14.298,14.2931,14.298,4300.0
2012-03-12 13:55:00,29.59,29.59,29.53,29.54,24400.0,14.298,14.298,14.269,14.2738,24400.0
2012-03-12 14:00:00,29.53,29.54,29.53,29.54,4200.0,14.269,14.2738,14.269,14.2738,4200.0
2012-03-12 14:05:00,29.53,29.54,29.51,29.52,17600.0,14.269,14.2738,14.2593,14.2642,17600.0
2012-03-12 14:10:00,29.52,29.57,29.52,29.57,21200.0,14.2642,14.2883,14.2642,14.2883,21200.0
2012-03-12 14:15:00,29.57,29.59,29.55,29.58,17400.0,14.2883,14.298,14.2787,14.2931,17400.0
2012-03-12 14:20:00,29.58,29.58,29.56,29.57,15900.0,14.2931,14.2931,14.2835,14.2883,15900.0
2012-03-12 14:25:00,29.56,29.57,29.54,29.57,17800.0,14.2835,14.2883,14.2738,14.2883,17800.0
2012-03-12 14:30:00,29.56,29.56,29.55,29.56,8700.0,14.2835,14.2835,14.2787,14.2835,8700.0
2012-03-12 14:35:00,29.56,29.61,29.56,29.61,66900.0,14.2835,14.3076,14.2835,14.3076,66900.0
2012-03-12 14:40:00,29.61,29.61,29.58,29.59,20700.0,14.3076,14.3076,14.2931,14.298,20700.0
2012-03-12 14:45:00,29.58,29.59,29.56,29.57,21600.0,14.2931,14.298,14.2835,14.2883,21600.0
2012-03-12 14:50:00,29.56,29.6,29.55,29.56,155700.0,14.2835,14.3028,14.2787,14.2835,155700.0
2012-03-12 14:55:00,29.57,29.61,29.57,29.61,27400.0,14.2883,14.3076,14.2883,14.3076,27400.0
2012-03-12 15:00:00,29.61,29.64,29.59,29.59,24000.0,14.3076,14.3221,14.298,14.298,24000.0
2012-03-12 15:05:00,29.6,29.6,29.58,29.59,52200.0,14.3028,14.3028,14.2931,14.298,52200.0
2012-03-12 15:10:00,29.59,29.59,29.57,29.59,37500.0,14.298,14.298,14.2883,14.298,37500.0
2012-03-12 15:15:00,29.59,29.6,29.58,29.6,18800.0,14.298,14.3028,14.2931,14.3028,18800.0
2012-03-12 15:20:00,29.6,29.64,29.6,29.62,53400.0,14.3028,14.3221,14.3028,14.3125,53400.0
2012-03-12 15:25:00,29.61,29.62,29.6,29.61,28800.0,14.3076,14.3125,14.3028,14.3076,28800.0
2012-03-12 15:30:00,29.6,29.68,29.6,29.68,130100.0,14.3028,14.3415,14.3028,14.3415,130100.0
2012-03-12 15:35:00,29.67,29.68,29.63,29.65,100300.0,14.3366,14.3415,14.3173,14.327,100300.0
2012-03-12 15:40:00,29.66,29.7,29.64,29.66,79100.0,14.3318,14.3511,14.3221,14.3318,79100.0
2012-03-12 15:45:00,29.67,29.7,29.66,29.68,107600.0,14.3366,14.3511,14.3318,14.3415,107600.0
2012-03-12 15:50:00,29.69,29.7,29.66,29.68,103000.0,14.3463,14.3511,14.3318,14.3415,103000.0
2012-03-12 15:55:00,29.68,29.69,29.64,29.66,173400.0,14.3415,14.3463,14.3221,14.3318,173400.0
2012-03-13 09:30:00,29.84,29.95,29.84,29.85,87700.0,14.4188,14.4719,14.4188,14.4236,87700.0
2012-03-13 09:35:00,29.86,29.87,29.8,29.8,10300.0,14.4284,14.4333,14.3995,14.3995,10300.0
2012-03-13 09:40:00,29.8,29.81,29.7,29.7,25200.0,14.3995,14.4043,14.3511,14.3511,25200.0
2012-03-13 09:45:00,29.71,29.71,29.58,29.58,30300.0,14.356,14.356,14.2931,14.2931,30300.0
2012-03-13 09:50:00,29.59,29.62,29.57,29.6,18000.0,14.298,14.3125,14.2883,14.3028,18000.0
2012-03-13 09:55:00,29.6,29.68,29.59,29.68,56500.0,14.3028,14.3415,14.298,14.3415,56500.0
2012-03-13 10:00:00,29.68,29.74,29.67,29.73,36100.0,14.3415,14.3705,14.3366,14.3656,36100.0
2012-03-13 10:05:00,29.72,29.78,29.7,29.78,64600.0,14.3608,14.3898,14.3511,14.3898,64600.0
2012-03-13 10:10:00,29.78,29.85,29.77,29.82,34600.0,14.3898,14.4236,14.385,14.4091,34600.0
2012-03-13 10:15:00,29.82,29.82,29.79,29.8,38700.0,14.4091,14.4091,14.3946,14.3995,38700.0
2012-03-13 10:20:00,29.81,29.87,29.81,29.86,31100.0,14.4043,14.4333,14.4043,14.4284,31100.0
2012-03-13 10:25:00,29.86,29.9,29.84,29.89,25000.0,14.4284,14.4478,14.4188,14.4429,25000.0
2012-03-13 10:30:00,29.88,29.94,29.87,29.93,48600.0,14.4381,14.4671,14.4333,14.4623,48600.0
2012-03-13 10:35:00,29.93,30.0,29.92,29.98,121300.0,14.4623,14.4961,14.4574,14.4864,121300.0
2012-03-13 10:40:00,29.99,30.03,29.98,30.03,55000.0,14.4913,14.5106,14.4864,14.5106,55000.0
2012-03-13 10:45:00,30.03,30.03,29.99,29.99,38900.0,14.5106,14.5106,14.4913,14.4913,38900.0
2012-03-13 10:50:00,30.0,30.02,29.96,29.96,49900.0,14.4961,14.5058,14.4768,14.4768,49900.0
2012-03-13 10:55:00,29.96,29.99,29.94,29.99,39500.0,14.4768,14.4913,14.4671,14.4913,39500.0
2012-03-13 11:00:00,29.99,30.01,29.99,30.0,46000.0,14.4913,14.5009,14.4913,14.4961,46000.0
2012-03-13 11:05:00,30.0,30.03,29.99,30.01,52300.0,14.4961,14.5106,14.4913,14.5009,52300.0
2012-03-13 11:10:00,30.01,30.02,29.99,30.01,107800.0,14.5009,14.5058,14.4913,14.5009,107800.0
2012-03-13 11:15:00,30.01,30.01,29.99,29.99,64300.0,14.5009,14.5009,14.4913,14.4913,64300.0
2012-03-13 11:20:00,30.0,30.03,29.98,30.01,123400.0,14.4961,14.5106,14.4864,14.5009,123400.0
2012-03-13 11:25:00,30.01,30.05,30.0,30.02,40100.0,14.5009,14.5203,14.4961,14.5058,40100.0
2012-03-13 11:30:00,30.01,30.04,30.0,30.02,25900.0,14.5009,14.5154,14.4961,14.5058,25900.0
2012-03-13 11:35:00,30.02,30.06,30.02,30.06,41400.0,14.5058,14.5251,14.5058,14.5251,41400.0
2012-03-13 11:40:00,30.06,30.09,30.03,30.08,39600.0,14.5251,14.5396,14.5106,14.5347,39600.0
2012-03-13 11:45:00,30.08,30.09,30.05,30.05,33200.0,14.5347,14.5396,14.5203,14.5203,33200.0
2012-03-13 11:50:00,30.05,30.05,30.02,30.03,58300.0,14.5203,14.5203,14.5058,14.5106,58300.0
2012-03-13 11:55:00,30.03,30.06,30.02,30.06,213400.0,14.5106,14.5251,14.5058,14.5251,213400.0
2012-03-13 12:00:00,30.06,30.11,30.05,30.07,73100.0,14.5251,14.5492,14.5203,14.5299,73100.0
2012-03-13 12:05:00,30.06,30.08,30.05,30.05,73700.0,14.5251,14.5347,14.5203,14.5203,73700.0
2012-03-13 12:10:00,30.06,30.1,30.05,30.09,118400.0,14.5251,14.5444,14.5203,14.5396,118400.0
2012-03-13 12:15:00,30.1,30.12,30.09,30.11,19800.0,14.5444,14.5541,14.5396,14.5492,19800.0
2012-03-13 12:20:00,30.11,30.11,30.08,30.08,30600.0,14.5492,14.5492,14.5347,14.5347,30600.0
2012-03-13 12:25:00,30.09,30.13,30.09,30.13,73300.0,14.5396,14.5589,14.5396,14.5589,73300.0
2012-03-13 12:30:00,30.13,30.17,30.13,30.14,69500.0,14.5589,14.5782,14.5589,14.5637,69500.0
2012-03-13 12:35:00,30.13,30.16,30.12,30.12,111000.0,14.5589,14.5734,14.5541,14.5541,111000.0
2012-03-13 12:40:00,30.12,30.13,30.09,30.1,64100.0,14.5541,14.5589,14.5396,14.5444,64100.0
2012-03-13 12:45:00,30.09,30.1,30.07,30.1,38700.0,14.5396,14.5444,14.5299,14.5444,38700.0
2012-03-13 12:50:00,30.1,30.15,30.1,30.12,19900.0,14.5444,14.5686,14.5444,14.5541,19900.0
2012-03-13 12:55:00,30.12,30.14,30.11,30.13,19900.0,14.5541,14.5637,14.5492,14.5589,19900.0
2012-03-13 13:00:00,30.13,30.14,30.09,30.11,27800.0,14.5589,14.5637,14.5396,14.5492,27800.0
2012-03-13 13:05:00,30.11,30.11,30.08,30.09,18700.0,14.5492,14.5492,14.5347,14.5396,18700.0
2012-03-13 13:10:00,30.09,30.1,30.05,30.05,56000.0,14.5396,14.5444,14.5203,14.5203,56000.0
2012-03-13 13:15:00,30.05,30.07,30.04,30.07,63000.0,14.5203,14.5299,14.5154,14.5299,63000.0
2012-03-13 13:20:00,30.06,30.07,30.05,30.05,29600.0,14.5251,14.5299,14.5203,14.5203,29600.0
2012-03-13 13:25:00,30.05,30.06,30.04,30.04,11800.0,14.5203,14.5251,14.5154,14.5154,11800.0
2012-03-13 13:30:00,30.05,30.06,30.04,30.05,35500.0,14.5203,14.5251,14.5154,14.5203,35500.0
2012-03-13 13:35:00,30.04,30.05,30.03,30.05,29000.0,14.5154,14.5203,14.5106,14.5203,29000.0
2012-03-13 13:40:00,30.04,30.06,30.02,30.03,55500.0,14.5154,14.5251,14.5058,14.5106,55500.0
2012-03-13 13:45:00,30.03,30.05,30.03,30.04,85500.0,14.5106,14.5203,14.5106,14.5154,85500.0
2012-03-13 13:50:00,30.05,30.05,30.04,30.05,4000.0,14.5203,14.5203,14.5154,14.5203,4000.0
2012-03-13 13:55:00,30.04,30.08,30.04,30.07,59200.0,14.5154,14.5347,14.5154,14.5299,59200.0
2012-03-13 14:00:00,30.07,30.07,30.04,30.04,21300.0,14.5299,14.5299,14.5154,14.5154,21300.0
2012-03-13 14:05:00,30.04,30.05,30.03,30.04,34400.0,14.5154,14.5203,14.5106,14.5154,34400.0
2012-03-13 14:10:00,30.03,30.06,30.01,30.05,46100.0,14.5106,14.5251,14.5009,14.5203,46100.0
2012-03-13 14:15:00,30.04,30.07,29.99,30.07,58500.0,14.5154,14.5299,14.4913,14.5299,58500.0
2012-03-13 14:20:00,30.07,30.11,30.02,30.02,52000.0,14.5299,14.5492,14.5058,14.5058,52000.0
2012-03-13 14:25:00,30.02,30.02,29.99,30.02,55300.0,14.5058,14.5058,14.4913,14.5058,55300.0
2012-03-13 14:30:00,30.01,30.05,29.99,29.99,65700.0,14.5009,14.5203,14.4913,14.4913,65700.0
2012-03-13 14:35:00,29.98,30.02,29.98,30.02,36000.0,14.4864,14.5058,14.4864,14.5058,36000.0
2012-03-13 14:40:00,30.02,30.02,29.97,29.97,136400.0,14.5058,14.5058,14.4816,14.4816,136400.0
2012-03-13 14:45:00,29.98,30.0,29.96,29.96,151200.0,14.4864,14.4961,14.4768,14.4768,151200.0
2012-03-13 14:50:00,29.95,29.98,29.93,29.95,33800.0,14.4719,14.4864,14.4623,14.4719,33800.0
2012-03-13 14:55:00,29.96,30.0,29.95,30.0,37700.0,14.4768,14.4961,14.4719,14.4961,37700.0
2012-03-13 15:00:00,30.0,30.06,29.98,30.03,77400.0,14.4961,14.5251,14.4864,14.5106,77400.0
2012-03-13 15:05:00,30.04,30.08,30.03,30.04,120000.0,14.5154,14.5347,14.5106,14.5154,120000.0
2012-03-13 15:10:00,30.04,30.13,30.03,30.11,74300.0,14.5154,14.5589,14.5106,14.5492,74300.0
2012-03-13 15:15:00,30.11,30.15,30.09,30.14,54300.0,14.5492,14.5686,14.5396,14.5637,54300.0
2012-03-13 15:20:00,30.13,30.15,30.1,30.15,174600.0,14.5589,14.5686,14.5444,14.5686,174600.0
2012-03-13 15:25:00,30.15,30.19,30.1,30.12,151700.0,14.5686,14.5879,14.5444,14.5541,151700.0
2012-03-13 15:30:00,30.12,30.16,30.11,30.16,62100.0,14.5541,14.5734,14.5492,14.5734,62100.0
2012-03-13 15:35:00,30.16,30.17,30.11,30.15,144600.0,14.5734,14.5782,14.5492,14.5686,144600.0
2012-03-13 15:40:00,30.15,30.2,30.13,30.19,224600.0,14.5686,14.5927,14.5589,14.5879,224600.0
2012-03-13 15:45:00,30.19,30.23,30.19,30.19,166700.0,14.5879,14.6072,14.5879,14.5879,166700.0
2012-03-13 15:50:00,30.19,30.25,30.19,30.25,212200.0,14.5879,14.6169,14.5879,14.6169,212200.0
2012-03-13 15:55:00,30.24,30.25,30.19,30.23,274700.0,14.6121,14.6169,14.5879,14.6072,274700.0
2012-03-14 09:30:00,30.33,30.33,30.23,30.28,50100.0,14.6556,14.6556,14.6072,14.6314,50100.0
2012-03-14 09:35:00,30.28,30.3,30.23,30.27,25000.0,14.6314,14.6411,14.6072,14.6266,25000.0
2012-03-14 09:40:00,30.27,30.35,30.26,30.34,52000.0,14.6266,14.6652,14.6217,14.6604,52000.0
2012-03-14 09:45:00,30.35,30.41,30.31,30.32,51500.0,14.6652,14.6942,14.6459,14.6507,51500.0
2012-03-14 09:50:00,30.32,30.33,30.28,30.28,78700.0,14.6507,14.6556,14.6314,14.6314,78700.0
2012-03-14 09:55:00,30.28,30.31,30.23,30.3,76100.0,14.6314,14.6459,14.6072,14.6411,76100.0
2012-03-14 10:00:00,30.3,30.3,30.24,30.28,132800.0,14.6411,14.6411,14.6121,14.6314,132800.0
2012-03-14 10:05:00,30.28,30.33,30.24,30.33,23700.0,14.6314,14.6556,14.6121,14.6556,23700.0
2012-03-14 10:10:00,30.33,30.33,30.29,30.29,30500.0,14.6556,14.6556,14.6362,14.6362,30500.0
2012-03-14 10:15:00,30.29,30.32,30.24,30.31,28500.0,14.6362,14.6507,14.6121,14.6459,28500.0
2012-03-14 10:20:00,30.32,30.34,30.29,30.33,24600.0,14.6507,14.6604,14.6362,14.6556,24600.0
2012-03-14 10:25:00,30.33,30.37,30.33,30.35,37300.0,14.6556,14.6749,14.6556,14.6652,37300.0
2012-03-14 10:30:00,30.35,30.36,30.33,30.35,22100.0,14.6652,14.67,14.6556,14.6652,22100.0
2012-03-14 10:35:00,30.34,30.35,30.33,30.35,15300.0,14.6604,14.6652,14.6556,14.6652,15300.0
2012-03-14 10:40:00,30.34,30.35,30.33,30.34,13600.0,14.6604,14.6652,14.6556,14.6604,13600.0
2012-03-14 10:45:00,30.33,30.36,30.31,30.31,31400.0,14.6556,14.67,14.6459,14.6459,31400.0
2012-03-14 10:50:00,30.32,30.33,30.3,30.32,58600.0,14.6507,14.6556,14.6411,14.6507,58600.0
2012-03-14 10:55:00,30.31,30.32,30.29,30.3,47600.0,14.6459,14.6507,14.6362,14.6411,47600.0
2012-03-14 11:00:00,30.3,30.31,30.29,30.31,79700.0,14.6411,14.6459,14.6362,14.6459,79700.0
2012-03-14 11:05:00,30.3,30.3,30.21,30.22,33700.0,14.6411,14.6411,14.5976,14.6024,33700.0
2012-03-14 11:10:00,30.22,30.27,30.22,30.25,91300.0,14.6024,14.6266,14.6024,14.6169,91300.0
2012-03-14 11:15:00,30.25,30.27,30.24,30.25,36200.0,14.6169,14.6266,14.6121,14.6169,36200.0
2012-03-14 11:20:00,30.26,30.27,30.23,30.23,16500.0,14.6217,14.6266,14.6072,14.6072,16500.0
2012-03-14 11:25:00,30.24,30.28,30.22,30.23,44700.0,14.6121,14.6314,14.6024,14.6072,44700.0
2012-03-14 11:30:00,30.22,30.24,30.21,30.23,49900.0,14.6024,14.6121,14.5976,14.6072,49900.0
2012-03-14 11:35:00,30.23,30.25,30.2,30.21,56000.0,14.6072,14.6169,14.5927,14.5976,56000.0
2012-03-14 11:40:00,30.21,30.21,30.17,30.18,35800.0,14.5976,14.5976,14.5782,14.5831,35800.0
2012-03-14 11:45:00,30.17,30.18,30.11,30.12,37600.0,14.5782,14.5831,14.5492,14.5541,37600.0
2012-03-14 11:50:00,30.13,30.16,30.12,30.16,27600.0,14.5589,14.5734,14.5541,14.5734,27600.0
2012-03-14 11:55:00,30.16,30.19,30.16,30.16,22000.0,14.5734,14.5879,14.5734,14.5734,22000.0
2012-03-14 12:00:00,30.17,30.19,30.16,30.18,40600.0,14.5782,14.5879,14.5734,14.5831,40600.0
2012-03-14 12:05:00,30.18,30.18,30.16,30.18,21500.0,14.5831,14.5831,14.5734,14.5831,21500.0
2012-03-14 12:10:00,30.18,30.18,30.16,30.18,26000.0,14.5831,14.5831,14.5734,14.5831,26000.0
2012-03-14 12:15:00,30.18,30.18,30.12,30.13,50500.0,14.5831,14.5831,14.5541,14.5589,50500.0
2012-03-14 12:20:00,30.12,30.13,30.1,30.13,21600.0,14.5541,14.5589,14.5444,14.5589,21600.0
2012-03-14 12:25:00,30.12,30.13,30.11,30.12,22000.0,14.5541,14.5589,14.5492,14.5541,22000.0
2012-03-14 12:30:00,30.12,30.16,30.12,30.15,39800.0,14.5541,14.5734,14.5541,14.5686,39800.0
2012-03-14 12:35:00,30.15,30.18,30.13,30.18,27800.0,14.5686,14.5831,14.5589,14.5831,27800.0
2012-03-14 12:40:00,30.17,30.17,30.16,30.17,9500.0,14.5782,14.5782,14.5734,14.5782,9500.0
2012-03-14 12:45:00,30.17,30.2,30.17,30.2,27500.0,14.5782,14.5927,14.5782,14.5927,27500.0
2012-03-14 12:50:00,30.21,30.21,30.15,30.15,47500.0,14.5976,14.5976,14.5686,14.5686,47500.0
2012-03-14 12:55:00,30.15,30.19,30.15,30.16,93600.0,14.5686,14.5879,14.5686,14.5734,93600.0
2012-03-14 13:00:00,30.16,30.17,30.14,30.15,22600.0,14.5734,14.5782,14.5637,14.5686,22600.0
2012-03-14 13:05:00,30.14,30.22,30.14,30.21,38000.0,14.5637,14.6024,14.5637,14.5976,38000.0
2012-03-14 13:10:00,30.21,30.23,30.2,30.21,45900.0,14.5976,14.6072,14.5927,14.5976,45900.0
2012-03-14 13:15:00,30.21,30.25,30.2,30.25,52200.0,14.5976,14.6169,14.5927,14.6169,52200.0
2012-03-14 13:20:00,30.24,30.25,30.21,30.22,244000.0,14.6121,14.6169,14.5976,14.6024,244000.0
2012-03-14 13:25:00,30.22,30.25,30.21,30.22,19000.0,14.6024,14.6169,14.5976,14.6024,19000.0
2012-03-14 13:30:00,30.21,30.21,30.19,30.19,54700.0,14.5976,14.5976,14.5879,14.5879,54700.0
2012-03-14 13:35:00,30.18,30.19,30.16,30.17,53600.0,14.5831,14.5879,14.5734,14.5782,53600.0
2012-03-14 13:40:00,30.17,30.18,30.13,30.13,30500.0,14.5782,14.5831,14.5589,14.5589,30500.0
2012-03-14 13:45:00,30.12,30.14,30.06,30.09,229800.0,14.5541,14.5637,14.5251,14.5396,229800.0
2012-03-14 13:50:00,30.08,30.11,30.07,30.09,82700.0,14.5347,14.5492,14.5299,14.5396,82700.0
2012-03-14 13:55:00,30.09,30.09,30.05,30.05,40000.0,14.5396,14.5396,14.5203,14.5203,40000.0
2012-03-14 14:00:00,30.04,30.06,30.04,30.06,21400.0,14.5154,14.5251,14.5154,14.5251,21400.0
2012-03-14 14:05:00,30.05,30.07,30.03,30.06,14700.0,14.5203,14.5299,14.5106,14.5251,14700.0
2012-03-14 14:10:00,30.06,30.07,30.0,30.01,22100.0,14.5251,14.5299,14.4961,14.5009,22100.0
2012-03-14 14:15:00,30.01,30.03,29.97,30.02,31600.0,14.5009,14.5106,14.4816,14.5058,31600.0
2012-03-14 14:20:00,30.02,30.03,30.0,30.01,26900.0,14.5058,14.5106,14.4961,14.5009,26900.0
2012-03-14 14:25:00,30.02,30.06,30.02,30.06,22700.0,14.5058,14.5251,14.5058,14.5251,22700.0
2012-03-14 14:30:00,30.06,30.06,30.02,30.06,23300.0,14.5251,14.5251,14.5058,14.5251,23300.0
2012-03-14 14:35:00,30.07,30.07,30.04,30.05,27800.0,14.5299,14.5299,14.5154,14.5203,27800.0
2012-03-14 14:40:00,30.05,30.09,30.03,30.04,20400.0,14.5203,14.5396,14.5106,14.5154,20400.0
2012-03-14 14:45:00,30.03,30.04,30.01,30.02,25800.0,14.5106,14.5154,14.5009,14.5058,25800.0
2012-03-14 14:50:00,30.03,30.04,30.01,30.02,26500.0,14.5106,14.5154,14.5009,14.5058,26500.0
2012-03-14 14:55:00,30.02,30.03,30.0,30.02,28900.0,14.5058,14.5106,14.4961,14.5058,28900.0
2012-03-14 15:00:00,30.01,30.02,30.0,30.0,18800.0,14.5009,14.5058,14.4961,14.4961,18800.0
2012-03-14 15:05:00,30.0,30.02,29.99,30.0,119000.0,14.4961,14.5058,14.4913,14.4961,119000.0
2012-03-14 15:10:00,30.0,30.01,29.97,29.99,21600.0,14.4961,14.5009,14.4816,14.4913,21600.0
2012-03-14 15:15:00,30.0,30.0,29.93,29.96,68700.0,14.4961,14.4961,14.4623,14.4768,68700.0
2012-03-14 15:20:00,29.97,30.03,29.97,30.03,76800.0,14.4816,14.5106,14.4816,14.5106,76800.0
2012-03-14 15:25:00,30.03,30.06,30.02,30.05,50700.0,14.5106,14.5251,14.5058,14.5203,50700.0
2012-03-14 15:30:00,30.06,30.07,29.98,30.0,52800.0,14.5251,14.5299,14.4864,14.4961,52800.0
2012-03-14 15:35:00,29.99,30.0,29.96,29.98,27600.0,14.4913,14.4961,14.4768,14.4864,27600.0
2012-03-14 15:40:00,29.97,29.98,29.94,29.96,82100.0,14.4816,14.4864,14.4671,14.4768,82100.0
2012-03-14 15:45:00,29.96,30.02,29.95,30.0,201000.0,14.4768,14.5058,14.4719,14.4961,201000.0
2012-03-14 15:50:00,30.0,30.04,29.98,30.02,192800.0,14.4961,14.5154,14.4864,14.5058,192800.0
2012-03-14 15:55:00,30.03,30.03,29.99,30.02,158100.0,14.5106,14.5106,14.4913,14.5058,158100.0
2012-03-15 09:30:00,30.03,30.21,30.0,30.15,45500.0,14.5106,14.5976,14.4961,14.5686,45500.0
2012-03-15 09:35:00,30.14,30.19,30.06,30.07,26800.0,14.5637,14.5879,14.5251,14.5299,26800.0
2012-03-15 09:40:00,30.06,30.08,30.0,30.03,44100.0,14.5251,14.5347,14.4961,14.5106,44100.0
2012-03-15 09:45:00,30.02,30.03,29.99,30.01,48600.0,14.5058,14.5106,14.4913,14.5009,48600.0
2012-03-15 09:50:00,30.0,30.08,30.0,30.07,72600.0,14.4961,14.5347,14.4961,14.5299,72600.0
2012-03-15 09:55:00,30.07,30.13,30.07,30.12,40600.0,14.5299,14.5589,14.5299,14.5541,40600.0
2012-03-15 10:00:00,30.11,30.16,30.07,30.13,70600.0,14.5492,14.5734,14.5299,14.5589,70600.0
2012-03-15 10:05:00,30.12,30.17,30.09,30.12,32700.0,14.5541,14.5782,14.5396,14.5541,32700.0
2012-03-15 10:10:00,30.12,30.14,30.08,30.14,70600.0,14.5541,14.5637,14.5347,14.5637,70600.0
2012-03-15 10:15:00,30.13,30.19,30.08,30.1,101200.0,14.5589,14.5879,14.5347,14.5444,101200.0
2012-03-15 10:20:00,30.09,30.13,30.06,30.06,81900.0,14.5396,14.5589,14.5251,14.5251,81900.0
2012-03-15 10:25:00,30.06,30.1,30.05,30.1,96400.0,14.5251,14.5444,14.5203,14.5444,96400.0
2012-03-15 10:30:00,30.09,30.13,30.08,30.12,39600.0,14.5396,14.5589,14.5347,14.5541,39600.0
2012-03-15 10:35:00,30.13,30.16,30.11,30.11,124000.0,14.5589,14.5734,14.5492,14.5492,124000.0
2012-03-15 10:40:00,30.11,30.17,30.11,30.13,45400.0,14.5492,14.5782,14.5492,14.5589,45400.0
2012-03-15 10:45:00,30.13,30.14,30.09,30.09,31700.0,14.5589,14.5637,14.5396,14.5396,31700.0
2012-03-15 10:50:00,30.1,30.1,30.08,30.08,10000.0,14.5444,14.5444,14.5347,14.5347,10000.0
2012-03-15 10:55:00,30.09,30.12,30.05,30.05,74700.0,14.5396,14.5541,14.5203,14.5203,74700.0
2012-03-15 11:00:00,30.05,30.06,30.02,30.02,34800.0,14.5203,14.5251,14.5058,14.5058,34800.0
2012-03-15 11:05:00,30.01,30.02,29.95,29.96,76300.0,14.5009,14.5058,14.4719,14.4768,76300.0
2012-03-15 11:10:00,29.95,29.96,29.94,29.94,14800.0,14.4719,14.4768,14.4671,14.4671,14800.0
2012-03-15 11:15:00,29.94,29.95,29.92,29.93,42300.0,14.4671,14.4719,14.4574,14.4623,42300.0
2012-03-15 11:20:00,29.93,29.98,29.93,29.95,21800.0,14.4623,14.4864,14.4623,14.4719,21800.0
2012-03-15 11:25:00,29.95,29.96,29.87,29.87,71500.0,14.4719,14.4768,14.4333,14.4333,71500.0
2012-03-15 11:30:00,29.87,29.91,29.85,29.86,47500.0,14.4333,14.4526,14.4236,14.4284,47500.0
2012-03-15 11:35:00,29.85,29.86,29.76,29.78,41600.0,14.4236,14.4284,14.3801,14.3898,41600.0
2012-03-15 11:40:00,29.78,29.8,29.75,29.79,57300.0,14.3898,14.3995,14.3753,14.3946,57300.0
2012-03-15 11:45:00,29.79,29.81,29.75,29.76,46700.0,14.3946,14.4043,14.3753,14.3801,46700.0
2012-03-15 11:50:00,29.75,29.76,29.73,29.73,53100.0,14.3753,14.3801,14.3656,14.3656,53100.0
2012-03-15 11:55:00,29.73,29.79,29.72,29.78,52400.0,14.3656,14.3946,14.3608,14.3898,52400.0
2012-03-15 12:00:00,29.77,29.88,29.77,29.87,103600.0,14.385,14.4381,14.385,14.4333,103600.0
2012-03-15 12:05:00,29.86,29.93,29.85,29.91,54200.0,14.4284,14.4623,14.4236,14.4526,54200.0
2012-03-15 12:10:00,29.92,30.0,29.91,30.0,23900.0,14.4574,14.4961,14.4526,14.4961,23900.0
2012-03-15 12:15:00,30.0,30.01,29.97,30.0,61000.0,14.4961,14.5009,14.4816,14.4961,61000.0
2012-03-15 12:20:00,30.0,30.05,30.0,30.05,25000.0,14.4961,14.5203,14.4961,14.5203,25000.0
2012-03-15 12:25:00,30.05,30.07,30.05,30.07,11300.0,14.5203,14.5299,14.5203,14.5299,11300.0
2012-03-15 12:30:00,30.07,30.07,30.03,30.03,28300.0,14.5299,14.5299,14.5106,14.5106,28300.0
2012-03-15 12:35:00,30.03,30.04,30.03,30.03,6700.0,14.5106,14.5154,14.5106,14.5106,6700.0
2012-03-15 12:40:00,30.03,30.04,30.03,30.04,16600.0,14.5106,14.5154,14.5106,14.5154,16600.0
2012-03-15 12:45:00,30.04,30.09,30.04,30.07,37400.0,14.5154,14.5396,14.5154,14.5299,37400.0
2012-03-15 12:50:00,30.07,30.09,30.07,30.09,23400.0,14.5299,14.5396,14.5299,14.5396,23400.0
2012-03-15 12:55:00,30.08,30.11,30.08,30.1,20200.0,14.5347,14.5492,14.5347,14.5444,20200.0
2012-03-15 13:00:00,30.1,30.11,30.07,30.07,54700.0,14.5444,14.5492,14.5299,14.5299,54700.0
2012-03-15 13:05:00,30.07,30.1,30.07,30.1,20700.0,14.5299,14.5444,14.5299,14.5444,20700.0
2012-03-15 13:10:00,30.09,30.09,30.06,30.07,34300.0,14.5396,14.5396,14.5251,14.5299,34300.0
2012-03-15 13:15:00,30.08,30.1,30.06,30.06,37500.0,14.5347,14.5444,14.5251,14.5251,37500.0
2012-03-15 13:20:00,30.07,30.08,30.06,30.07,35700.0,14.5299,14.5347,14.5251,14.5299,35700.0
2012-03-15 13:25:00,30.07,30.07,30.03,30.04,25700.0,14.5299,14.5299,14.5106,14.5154,25700.0
2012-03-15 13:30:00,30.03,30.04,30.02,30.04,12000.0,14.5106,14.5154,14.5058,14.5154,12000.0
2012-03-15 13:35:00,30.03,30.05,30.02,30.05,34100.0,14.5106,14.5203,14.5058,14.5203,34100.0
2012-03-15 13:40:00,30.04,30.04,30.03,30.04,14100.0,14.5154,14.5154,14.5106,14.5154,14100.0
2012-03-15 13:45:00,30.04,30.07,30.03,30.05,46400.0,14.5154,14.5299,14.5106,14.5203,46400.0
2012-03-15 13:50:00,30.06,30.06,30.01,30.01,22500.0,14.5251,14.5251,14.5009,14.5009,22500.0
2012-03-15 13:55:00,30.01,30.02,30.0,30.0,17300.0,14.5009,14.5058,14.4961,14.4961,17300.0
2012-03-15 14:00:00,30.0,30.04,30.0,30.04,17200.0,14.4961,14.5154,14.4961,14.5154,17200.0
2012-03-15 14:05:00,30.04,30.08,30.04,30.07,21900.0,14.5154,14.5347,14.5154,14.5299,21900.0
2012-03-15 14:10:00,30.06,30.07,30.04,30.06,30700.0,14.5251,14.5299,14.5154,14.5251,30700.0
2012-03-15 14:15:00,30.06,30.1,30.06,30.08,34200.0,14.5251,14.5444,14.5251,14.5347,34200.0
2012-03-15 14:20:00,30.09,30.1,30.07,30.07,39400.0,14.5396,14.5444,14.5299,14.5299,39400.0
2012-03-15 14:25:00,30.06,30.08,30.05,30.06,28600.0,14.5251,14.5347,14.5203,14.5251,28600.0
2012-03-15 14:30:00,30.06,30.07,30.05,30.07,29100.0,14.5251,14.5299,14.5203,14.5299,29100.0
2012-03-15 14:35:00,30.08,30.1,30.07,30.07,46400.0,14.5347,14.5444,14.5299,14.5299,46400.0
2012-03-15 14:40:00,30.08,30.08,30.04,30.05,36600.0,14.5347,14.5347,14.5154,14.5203,36600.0
2012-03-15 14:45:00,30.05,30.08,30.03,30.08,105000.0,14.5203,14.5347,14.5106,14.5347,105000.0
2012-03-15 14:50:00,30.07,30.11,30.07,30.09,46100.0,14.5299,14.5492,14.5299,14.5396,46100.0
2012-03-15 14:55:00,30.08,30.12,30.06,30.08,38100.0,14.5347,14.5541,14.5251,14.5347,38100.0
2012-03-15 15:00:00,30.07,30.08,30.05,30.06,32900.0,14.5299,14.5347,14.5203,14.5251,32900.0
2012-03-15 15:05:00,30.07,30.11,30.07,30.08,32400.0,14.5299,14.5492,14.5299,14.5347,32400.0
2012-03-15 15:10:00,30.09,30.09,30.06,30.06,19300.0,14.5396,14.5396,14.5251,14.5251,19300.0
2012-03-15 15:15:00,30.06,30.07,30.03,30.06,48300.0,14.5251,14.5299,14.5106,14.5251,48300.0
2012-03-15 15:20:00,30.05,30.06,30.04,30.05,25200.0,14.5203,14.5251,14.5154,14.5203,25200.0
2012-03-15 15:25:00,30.06,30.07,30.04,30.07,40900.0,14.5251,14.5299,14.5154,14.5299,40900.0
2012-03-15 15:30:00,30.07,30.08,30.07,30.08,46800.0,14.5299,14.5347,14.5299,14.5347,46800.0
2012-03-15 15:35:00,30.08,30.09,30.03,30.03,59900.0,14.5347,14.5396,14.5106,14.5106,59900.0
2012-03-15 15:40:00,30.04,30.05,30.02,30.04,67300.0,14.5154,14.5203,14.5058,14.5154,67300.0
2012-03-15 15:45:00,30.04,30.04,30.0,30.01,68400.0,14.5154,14.5154,14.4961,14.5009,68400.0
2012-03-15 15:50:00,30.01,30.04,30.0,30.04,113100.0,14.5009,14.5154,14.4961,14.5154,113100.0
2012-03-15 15:55:00,30.05,30.06,30.02,30.03,201800.0,14.5203,14.5251,14.5058,14.5106,201800.0
2012-03-16 09:30:00,30.11,30.28,30.06,30.21,742500.0,14.5492,14.6314,14.5251,14.5976,742500.0
2012-03-16 09:35:00,30.2,30.32,30.19,30.3,40500.0,14.5927,14.6507,14.5879,14.6411,40500.0
2012-03-16 09:40:00,30.3,30.32,30.29,30.32,23500.0,14.6411,14.6507,14.6362,14.6507,23500.0
2012-03-16 09:45:00,30.31,30.4,30.29,30.37,45700.0,14.6459,14.6894,14.6362,14.6749,45700.0
2012-03-16 09:50:00,30.38,30.44,30.36,30.38,59000.0,14.6797,14.7087,14.67,14.6797,59000.0
2012-03-16 09:55:00,30.39,30.4,30.34,30.38,31300.0,14.6845,14.6894,14.6604,14.6797,31300.0
2012-03-16 10:00:00,30.38,30.41,30.32,30.33,120700.0,14.6797,14.6942,14.6507,14.6556,120700.0
2012-03-16 10:05:00,30.33,30.35,30.32,30.34,34200.0,14.6556,14.6652,14.6507,14.6604,34200.0
2012-03-16 10:10:00,30.34,30.35,30.29,30.33,96400.0,14.6604,14.6652,14.6362,14.6556,96400.0
2012-03-16 10:15:00,30.32,30.34,30.29,30.31,60500.0,14.6507,14.6604,14.6362,14.6459,60500.0
2012-03-16 10:20:00,30.32,30.32,30.28,30.28,28200.0,14.6507,14.6507,14.6314,14.6314,28200.0
2012-03-16 10:25:00,30.28,30.3,30.25,30.3,52100.0,14.6314,14.6411,14.6169,14.6411,52100.0
2012-03-16 10:30:00,30.3,30.32,30.29,30.32,54200.0,14.6411,14.6507,14.6362,14.6507,54200.0
2012-03-16 10:35:00,30.31,30.34,30.3,30.3,106100.0,14.6459,14.6604,14.6411,14.6411,106100.0
2012-03-16 10:40:00,30.3,30.36,30.28,30.29,148400.0,14.6411,14.67,14.6314,14.6362,148400.0
2012-03-16 10:45:00,30.3,30.3,30.24,30.25,74900.0,14.6411,14.6411,14.6121,14.6169,74900.0
2012-03-16 10:50:00,30.25,30.25,30.23,30.25,15400.0,14.6169,14.6169,14.6072,14.6169,15400.0
2012-03-16 10:55:00,30.24,30.25,30.23,30.25,42000.0,14.6121,14.6169,14.6072,14.6169,42000.0
2012-03-16 11:00:00,30.25,30.25,30.22,30.24,29400.0,14.6169,14.6169,14.6024,14.6121,29400.0
2012-03-16 11:05:00,30.24,30.25,30.23,30.25,31000.0,14.6121,14.6169,14.6072,14.6169,31000.0
2012-03-16 11:10:00,30.25,30.25,30.24,30.25,35400.0,14.6169,14.6169,14.6121,14.6169,35400.0
2012-03-16 11:15:00,30.24,30.25,30.21,30.22,26600.0,14.6121,14.6169,14.5976,14.6024,26600.0
2012-03-16 11:20:00,30.21,30.22,30.18,30.18,43900.0,14.5976,14.6024,14.5831,14.5831,43900.0
2012-03-16 11:25:00,30.18,30.19,30.17,30.19,14600.0,14.5831,14.5879,14.5782,14.5879,14600.0
2012-03-16 11:30:00,30.19,30.2,30.16,30.18,34100.0,14.5879,14.5927,14.5734,14.5831,34100.0
2012-03-16 11:35:00,30.18,30.2,30.13,30.13,65700.0,14.5831,14.5927,14.5589,14.5589,65700.0
2012-03-16 11:40:00,30.13,30.15,30.11,30.13,37800.0,14.5589,14.5686,14.5492,14.5589,37800.0
2012-03-16 11:45:00,30.13,30.15,30.11,30.13,52400.0,14.5589,14.5686,14.5492,14.5589,52400.0
2012-03-16 11:50:00,30.12,30.14,30.11,30.13,40300.0,14.5541,14.5637,14.5492,14.5589,40300.0
2012-03-16 11:55:00,30.14,30.14,30.11,30.11,73900.0,14.5637,14.5637,14.5492,14.5492,73900.0
2012-03-16 12:00:00,30.12,30.13,30.09,30.09,94900.0,14.5541,14.5589,14.5396,14.5396,94900.0
2012-03-16 12:05:00,30.1,30.12,30.09,30.12,14000.0,14.5444,14.5541,14.5396,14.5541,14000.0
2012-03-16 12:10:00,30.12,30.15,30.1,30.15,32500.0,14.5541,14.5686,14.5444,14.5686,32500.0
2012-03-16 12:15:00,30.15,30.2,30.14,30.2,49900.0,14.5686,14.5927,14.5637,14.5927,49900.0
2012-03-16 12:20:00,30.21,30.23,30.2,30.23,19300.0,14.5976,14.6072,14.5927,14.6072,19300.0
2012-03-16 12:25:00,30.23,30.28,30.23,30.26,29400.0,14.6072,14.6314,14.6072,14.6217,29400.0
2012-03-16 12:30:00,30.26,30.3,30.26,30.29,38100.0,14.6217,14.6411,14.6217,14.6362,38100.0
2012-03-16 12:35:00,30.29,30.31,30.29,30.3,15400.0,14.6362,14.6459,14.6362,14.6411,15400.0
2012-03-16 12:40:00,30.3,30.32,30.3,30.32,17700.0,14.6411,14.6507,14.6411,14.6507,17700.0
2012-03-16 12:45:00,30.33,30.34,30.3,30.31,48600.0,14.6556,14.6604,14.6411,14.6459,48600.0
2012-03-16 12:50:00,30.31,30.38,30.3,30.35,238700.0,14.6459,14.6797,14.6411,14.6652,238700.0
2012-03-16 12:55:00,30.35,30.35,30.3,30.3,21600.0,14.6652,14.6652,14.6411,14.6411,21600.0
2012-03-16 13:00:00,30.3,30.31,30.29,30.29,15900.0,14.6411,14.6459,14.6362,14.6362,15900.0
2012-03-16 13:05:00,30.29,30.35,30.29,30.3,81700.0,14.6362,14.6652,14.6362,14.6411,81700.0
2012-03-16 13:10:00,30.3,30.31,30.3,30.31,16800.0,14.6411,14.6459,14.6411,14.6459,16800.0
2012-03-16 13:15:00,30.3,30.34,30.29,30.34,29600.0,14.6411,14.6604,14.6362,14.6604,29600.0
2012-03-16 13:20:00,30.34,30.34,30.33,30.33,18300.0,14.6604,14.6604,14.6556,14.6556,18300.0
2012-03-16 13:25:00,30.33,30.37,30.33,30.36,35600.0,14.6556,14.6749,14.6556,14.67,35600.0
2012-03-16 13:30:00,30.37,30.38,30.36,30.36,33200.0,14.6749,14.6797,14.67,14.67,33200.0
2012-03-16 13:35:00,30.37,30.37,30.36,30.36,22100.0,14.6749,14.6749,14.67,14.67,22100.0
2012-03-16 13:40:00,30.37,30.38,30.36,30.36,56200.0,14.6749,14.6797,14.67,14.67,56200.0
2012-03-16 13:45:00,30.36,30.37,30.32,30.33,19300.0,14.67,14.6749,14.6507,14.6556,19300.0
2012-03-16 13:50:00,30.32,30.35,30.32,30.34,25100.0,14.6507,14.6652,14.6507,14.6604,25100.0
2012-03-16 13:55:00,30.34,30.37,30.34,30.36,24800.0,14.6604,14.6749,14.6604,14.67,24800.0
2012-03-16 14:00:00,30.36,30.39,30.36,30.38,55100.0,14.67,14.6845,14.67,14.6797,55100.0
2012-03-16 14:05:00,30.37,30.38,30.36,30.37,25400.0,14.6749,14.6797,14.67,14.6749,25400.0
2012-03-16 14:10:00,30.37,30.38,30.34,30.35,26400.0,14.6749,14.6797,14.6604,14.6652,26400.0
2012-03-16 14:15:00,30.34,30.38,30.34,30.36,28800.0,14.6604,14.6797,14.6604,14.67,28800.0
2012-03-16 14:20:00,30.36,30.37,30.36,30.36,11700.0,14.67,14.6749,14.67,14.67,11700.0
2012-03-16 14:25:00,30.37,30.37,30.36,30.36,41500.0,14.6749,14.6749,14.67,14.67,41500.0
2012-03-16 14:30:00,30.37,30.39,30.36,30.38,29000.0,14.6749,14.6845,14.67,14.6797,29000.0
2012-03-16 14:35:00,30.39,30.4,30.37,30.39,125900.0,14.6845,14.6894,14.6749,14.6845,125900.0
2012-03-16 14:40:00,30.4,30.41,30.37,30.37,36700.0,14.6894,14.6942,14.6749,14.6749,36700.0
2012-03-16 14:45:00,30.37,30.43,30.37,30.43,87900.0,14.6749,14.7039,14.6749,14.7039,87900.0
2012-03-16 14:50:00,30.42,30.44,30.4,30.42,24500.0,14.699,14.7087,14.6894,14.699,24500.0
2012-03-16 14:55:00,30.41,30.44,30.4,30.43,28900.0,14.6942,14.7087,14.6894,14.7039,28900.0
2012-03-16 15:00:00,30.44,30.45,30.42,30.45,39500.0,14.7087,14.7135,14.699,14.7135,39500.0
2012-03-16 15:05:00,30.44,30.45,30.44,30.45,29800.0,14.7087,14.7135,14.7087,14.7135,29800.0
2012-03-16 15:10:00,30.44,30.45,30.4,30.41,48300.0,14.7087,14.7135,14.6894,14.6942,48300.0
2012-03-16 15:15:00,30.4,30.41,30.37,30.41,83500.0,14.6894,14.6942,14.6749,14.6942,83500.0
2012-03-16 15:20:00,30.41,30.42,30.39,30.42,35500.0,14.6942,14.699,14.6845,14.699,35500.0
2012-03-16 15:25:00,30.41,30.43,30.41,30.42,74700.0,14.6942,14.7039,14.6942,14.699,74700.0
2012-03-16 15:30:00,30.42,30.43,30.4,30.4,81000.0,14.699,14.7039,14.6894,14.6894,81000.0
2012-03-16 15:35:00,30.41,30.43,30.39,30.42,83200.0,14.6942,14.7039,14.6845,14.699,83200.0
2012-03-16 15:40:00,30.43,30.46,30.41,30.46,82200.0,14.7039,14.7184,14.6942,14.7184,82200.0
2012-03-16 15:45:00,30.46,30.5,30.45,30.46,90200.0,14.7184,14.7377,14.7135,14.7184,90200.0
2012-03-16 15:50:00,30.46,30.47,30.42,30.42,144100.0,14.7184,14.7232,14.699,14.699,144100.0
2012-03-16 15:55:00,30.42,30.47,30.4,30.46,536500.0,14.699,14.7232,14.6894,14.7184,536500.0
2012-03-19 09:30:00,30.45,30.47,30.36,30.44,58700.0,14.7135,14.7232,14.67,14.7087,58700.0
2012-03-19 09:35:00,30.45,30.5,30.43,30.44,36300.0,14.7135,14.7377,14.7039,14.7087,36300.0
2012-03-19 09:40:00,30.43,30.47,30.41,30.44,39400.0,14.7039,14.7232,14.6942,14.7087,39400.0
2012-03-19 09:45:00,30.45,30.47,30.41,30.46,64300.0,14.7135,14.7232,14.6942,14.7184,64300.0
2012-03-19 09:50:00,30.46,30.47,30.42,30.44,35600.0,14.7184,14.7232,14.699,14.7087,35600.0
2012-03-19 09:55:00,30.44,30.45,30.42,30.43,69500.0,14.7087,14.7135,14.699,14.7039,69500.0
2012-03-19 10:00:00,30.43,30.44,30.41,30.43,29100.0,14.7039,14.7087,14.6942,14.7039,29100.0
2012-03-19 10:05:00,30.43,30.44,30.34,30.34,61600.0,14.7039,14.7087,14.6604,14.6604,61600.0
2012-03-19 10:10:00,30.35,30.39,30.34,30.39,13900.0,14.6652,14.6845,14.6604,14.6845,13900.0
2012-03-19 10:15:00,30.39,30.41,30.39,30.39,38600.0,14.6845,14.6942,14.6845,14.6845,38600.0
2012-03-19 10:20:00,30.39,30.41,30.37,30.37,27800.0,14.6845,14.6942,14.6749,14.6749,27800.0
2012-03-19 10:25:00,30.37,30.39,30.36,30.38,22700.0,14.6749,14.6845,14.67,14.6797,22700.0
2012-03-19 10:30:00,30.38,30.39,30.35,30.35,89200.0,14.6797,14.6845,14.6652,14.6652,89200.0
2012-03-19 10:35:00,30.36,30.37,30.33,30.34,39700.0,14.67,14.6749,14.6556,14.6604,39700.0
2012-03-19 10:40:00,30.34,30.35,30.28,30.31,83500.0,14.6604,14.6652,14.6314,14.6459,83500.0
2012-03-19 10:45:00,30.31,30.34,30.29,30.3,149400.0,14.6459,14.6604,14.6362,14.6411,149400.0
2012-03-19 10:50:00,30.31,30.34,30.31,30.34,24800.0,14.6459,14.6604,14.6459,14.6604,24800.0
2012-03-19 10:55:00,30.34,30.37,30.33,30.37,19200.0,14.6604,14.6749,14.6556,14.6749,19200.0
2012-03-19 11:00:00,30.37,30.38,30.33,30.35,33200.0,14.6749,14.6797,14.6556,14.6652,33200.0
2012-03-19 11:05:00,30.34,30.35,30.27,30.27,53500.0,14.6604,14.6652,14.6266,14.6266,53500.0
2012-03-19 11:10:00,30.28,30.29,30.27,30.28,13700.0,14.6314,14.6362,14.6266,14.6314,13700.0
2012-03-19 11:15:00,30.28,30.3,30.27,30.29,19800.0,14.6314,14.6411,14.6266,14.6362,19800.0
2012-03-19 11:20:00,30.28,30.3,30.28,30.29,25600.0,14.6314,14.6411,14.6314,14.6362,25600.0
2012-03-19 11:25:00,30.29,30.31,30.28,30.28,28800.0,14.6362,14.6459,14.6314,14.6314,28800.0
2012-03-19 11:30:00,30.29,30.3,30.28,30.29,12400.0,14.6362,14.6411,14.6314,14.6362,12400.0
2012-03-19 11:35:00,30.29,30.3,30.28,30.29,27400.0,14.6362,14.6411,14.6314,14.6362,27400.0
2012-03-19 11:40:00,30.29,30.32,30.28,30.3,60100.0,14.6362,14.6507,14.6314,14.6411,60100.0
2012-03-19 11:45:00,30.3,30.3,30.28,30.28,21200.0,14.6411,14.6411,14.6314,14.6314,21200.0
2012-03-19 11:50:00,30.29,30.3,30.26,30.26,16600.0,14.6362,14.6411,14.6217,14.6217,16600.0
2012-03-19 11:55:00,30.26,30.3,30.26,30.29,15100.0,14.6217,14.6411,14.6217,14.6362,15100.0
2012-03-19 12:00:00,30.29,30.33,30.29,30.32,33100.0,14.6362,14.6556,14.6362,14.6507,33100.0
2012-03-19 12:05:00,30.32,30.33,30.32,30.32,3600.0,14.6507,14.6556,14.6507,14.6507,3600.0
2012-03-19 12:10:00,30.33,30.33,30.31,30.32,20000.0,14.6556,14.6556,14.6459,14.6507,20000.0
2012-03-19 12:15:00,30.33,30.33,30.31,30.31,14800.0,14.6556,14.6556,14.6459,14.6459,14800.0
2012-03-19 12:20:00,30.32,30.32,30.3,30.3,19000.0,14.6507,14.6507,14.6411,14.6411,19000.0
2012-03-19 12:25:00,30.29,30.31,30.28,30.31,17400.0,14.6362,14.6459,14.6314,14.6459,17400.0
2012-03-19 12:30:00,30.3,30.31,30.29,30.3,26100.0,14.6411,14.6459,14.6362,14.6411,26100.0
2012-03-19 12:35:00,30.31,30.32,30.29,30.3,36500.0,14.6459,14.6507,14.6362,14.6411,36500.0
2012-03-19 12:40:00,30.3,30.34,30.3,30.33,28100.0,14.6411,14.6604,14.6411,14.6556,28100.0
2012-03-19 12:45:00,30.33,30.33,30.31,30.32,10500.0,14.6556,14.6556,14.6459,14.6507,10500.0
2012-03-19 12:50:00,30.32,30.33,30.3,30.33,25900.0,14.6507,14.6556,14.6411,14.6556,25900.0
2012-03-19 12:55:00,30.32,30.36,30.32,30.36,20900.0,14.6507,14.67,14.6507,14.67,20900.0
2012-03-19 13:00:00,30.36,30.4,30.33,30.4,122400.0,14.67,14.6894,14.6556,14.6894,122400.0
2012-03-19 13:05:00,30.4,30.44,30.39,30.44,23600.0,14.6894,14.7087,14.6845,14.7087,23600.0
2012-03-19 13:10:00,30.43,30.49,30.43,30.47,21700.0,14.7039,14.7329,14.7039,14.7232,21700.0
2012-03-19 13:15:00,30.48,30.49,30.47,30.47,8500.0,14.728,14.7329,14.7232,14.7232,8500.0
2012-03-19 13:20:00,30.47,30.52,30.47,30.49,43700.0,14.7232,14.7474,14.7232,14.7329,43700.0
2012-03-19 13:25:00,30.49,30.49,30.47,30.48,8300.0,14.7329,14.7329,14.7232,14.728,8300.0
2012-03-19 13:30:00,30.48,30.48,30.44,30.47,21900.0,14.728,14.728,14.7087,14.7232,21900.0
2012-03-19 13:35:00,30.47,30.48,30.46,30.46,10600.0,14.7232,14.728,14.7184,14.7184,10600.0
2012-03-19 13:40:00,30.46,30.48,30.45,30.46,24200.0,14.7184,14.728,14.7135,14.7184,24200.0
2012-03-19 13:45:00,30.46,30.46,30.43,30.45,19300.0,14.7184,14.7184,14.7039,14.7135,19300.0
2012-03-19 13:50:00,30.45,30.46,30.44,30.46,17400.0,14.7135,14.7184,14.7087,14.7184,17400.0
2012-03-19 13:55:00,30.47,30.47,30.42,30.42,17400.0,14.7232,14.7232,14.699,14.699,17400.0
2012-03-19 14:00:00,30.42,30.44,30.4,30.42,25400.0,14.699,14.7087,14.6894,14.699,25400.0
2012-03-19 14:05:00,30.42,30.42,30.4,30.41,19700.0,14.699,14.699,14.6894,14.6942,19700.0
2012-03-19 14:10:00,30.41,30.41,30.38,30.4,30600.0,14.6942,14.6942,14.6797,14.6894,30600.0
2012-03-19 14:15:00,30.4,30.41,30.39,30.4,23700.0,14.6894,14.6942,14.6845,14.6894,23700.0
2012-03-19 14:20:00,30.41,30.43,30.4,30.42,22200.0,14.6942,14.7039,14.6894,14.699,22200.0
2012-03-19 14:25:00,30.41,30.43,30.41,30.42,15500.0,14.6942,14.7039,14.6942,14.699,15500.0
2012-03-19 14:30:00,30.43,30.44,30.41,30.42,31200.0,14.7039,14.7087,14.6942,14.699,31200.0
2012-03-19 14:35:00,30.41,30.42,30.41,30.42,12300.0,14.6942,14.699,14.6942,14.699,12300.0
2012-03-19 14:40:00,30.42,30.47,30.41,30.47,65400.0,14.699,14.7232,14.6942,14.7232,65400.0
2012-03-19 14:45:00,30.46,30.49,30.46,30.49,15800.0,14.7184,14.7329,14.7184,14.7329,15800.0
2012-03-19 14:50:00,30.49,30.5,30.46,30.47,90800.0,14.7329,14.7377,14.7184,14.7232,90800.0
2012-03-19 14:55:00,30.48,30.48,30.45,30.47,58200.0,14.728,14.728,14.7135,14.7232,58200.0
2012-03-19 15:00:00,30.46,30.49,30.46,30.49,21000.0,14.7184,14.7329,14.7184,14.7329,21000.0
2012-03-19 15:05:00,30.49,30.49,30.46,30.47,21200.0,14.7329,14.7329,14.7184,14.7232,21200.0
2012-03-19 15:10:00,30.46,30.47,30.44,30.46,34200.0,14.7184,14.7232,14.7087,14.7184,34200.0
2012-03-19 15:15:00,30.46,30.48,30.45,30.46,39800.0,14.7184,14.728,14.7135,14.7184,39800.0
2012-03-19 15:20:00,30.47,30.47,30.44,30.44,18600.0,14.7232,14.7232,14.7087,14.7087,18600.0
2012-03-19 15:25:00,30.44,30.44,30.41,30.42,33100.0,14.7087,14.7087,14.6942,14.699,33100.0
2012-03-19 15:30:00,30.42,30.45,30.42,30.42,23900.0,14.699,14.7135,14.699,14.699,23900.0
2012-03-19 15:35:00,30.43,30.45,30.42,30.42,47500.0,14.7039,14.7135,14.699,14.699,47500.0
2012-03-19 15:40:00,30.42,30.43,30.37,30.38,33700.0,14.699,14.7039,14.6749,14.6797,33700.0
2012-03-19 15:45:00,30.39,30.39,30.35,30.35,70300.0,14.6845,14.6845,14.6652,14.6652,70300.0
2012-03-19 15:50:00,30.35,30.39,30.35,30.37,110600.0,14.6652,14.6845,14.6652,14.6749,110600.0
2012-03-19 15:55:00,30.37,30.41,30.37,30.41,154700.0,14.6749,14.6942,14.6749,14.6942,154700.0
2012-03-20 09:30:00,31.45,31.51,31.06,31.24,794900.0,15.1967,15.2257,15.0083,15.0953,794900.0
2012-03-20 09:35:00,31.22,31.6,31.16,31.56,358000.0,15.0856,15.2692,15.0566,15.2499,358000.0
2012-03-20 09:40:00,31.55,31.77,31.42,31.6,416600.0,15.2451,15.3514,15.1822,15.2692,416600.0
2012-03-20 09:45:00,31.59,31.59,31.46,31.54,137100.0,15.2644,15.2644,15.2016,15.2402,137100.0
2012-03-20 09:50:00,31.53,31.61,31.43,31.55,313200.0,15.2354,15.2741,15.1871,15.2451,313200.0
2012-03-20 09:55:00,31.56,31.65,31.54,31.64,277600.0,15.2499,15.2934,15.2402,15.2885,277600.0
2012-03-20 10:00:00,31.64,31.77,31.6,31.76,488100.0,15.2885,15.3514,15.2692,15.3465,488100.0
2012-03-20 10:05:00,31.76,31.8,31.71,31.78,467500.0,15.3465,15.3659,15.3224,15.3562,467500.0
2012-03-20 10:10:00,31.77,31.85,31.75,31.75,596400.0,15.3514,15.39,15.3417,15.3417,596400.0
2012-03-20 10:15:00,31.75,31.84,31.74,31.84,364500.0,15.3417,15.3852,15.3369,15.3852,364500.0
2012-03-20 10:20:00,31.84,31.89,31.78,31.86,240200.0,15.3852,15.4093,15.3562,15.3949,240200.0
2012-03-20 10:25:00,31.86,32.09,31.85,31.95,548400.0,15.3949,15.506,15.39,15.4383,548400.0
2012-03-20 10:30:00,31.96,32.01,31.92,31.95,605000.0,15.4432,15.4673,15.4238,15.4383,605000.0
2012-03-20 10:35:00,31.96,31.97,31.9,31.94,224800.0,15.4432,15.448,15.4142,15.4335,224800.0
2012-03-20 10:40:00,31.93,31.95,31.9,31.9,430900.0,15.4287,15.4383,15.4142,15.4142,430900.0
2012-03-20 10:45:00,31.9,31.97,31.9,31.95,263600.0,15.4142,15.448,15.4142,15.4383,263600.0
2012-03-20 10:50:00,31.95,31.95,31.81,31.84,421900.0,15.4383,15.4383,15.3707,15.3852,421900.0
2012-03-20 10:55:00,31.84,31.85,31.68,31.69,182500.0,15.3852,15.39,15.3079,15.3127,182500.0
2012-03-20 11:00:00,31.69,31.74,31.68,31.7,133600.0,15.3127,15.3369,15.3079,15.3175,133600.0
2012-03-20 11:05:00,31.71,31.72,31.59,31.62,122000.0,15.3224,15.3272,15.2644,15.2789,122000.0
2012-03-20 11:10:00,31.61,31.61,31.46,31.47,262700.0,15.2741,15.2741,15.2016,15.2064,262700.0
2012-03-20 11:15:00,31.46,31.5,31.39,31.48,179800.0,15.2016,15.2209,15.1677,15.2112,179800.0
2012-03-20 11:20:00,31.48,31.64,31.47,31.64,177300.0,15.2112,15.2885,15.2064,15.2885,177300.0
2012-03-20 11:25:00,31.64,31.7,31.64,31.69,198100.0,15.2885,15.3175,15.2885,15.3127,198100.0
2012-03-20 11:30:00,31.68,31.73,31.67,31.7,176700.0,15.3079,15.332,15.303,15.3175,176700.0
2012-03-20 11:35:00,31.7,31.75,31.66,31.7,277800.0,15.3175,15.3417,15.2982,15.3175,277800.0
2012-03-20 11:40:00,31.7,31.74,31.7,31.71,352200.0,15.3175,15.3369,15.3175,15.3224,352200.0
2012-03-20 11:45:00,31.7,31.71,31.7,31.71,51900.0,15.3175,15.3224,15.3175,15.3224,51900.0
2012-03-20 11:50:00,31.71,31.71,31.7,31.7,111400.0,15.3224,15.3224,15.3175,15.3175,111400.0
2012-03-20 11:55:00,31.7,31.8,31.66,31.76,254000.0,15.3175,15.3659,15.2982,15.3465,254000.0
2012-03-20 12:00:00,31.75,31.76,31.69,31.73,135200.0,15.3417,15.3465,15.3127,15.332,135200.0
2012-03-20 12:05:00,31.72,31.74,31.69,31.7,164000.0,15.3272,15.3369,15.3127,15.3175,164000.0
2012-03-20 12:10:00,31.7,31.7,31.55,31.55,141200.0,15.3175,15.3175,15.2451,15.2451,141200.0
2012-03-20 12:15:00,31.55,31.57,31.5,31.57,82700.0,15.2451,15.2547,15.2209,15.2547,82700.0
2012-03-20 12:20:00,31.57,31.6,31.57,31.6,66900.0,15.2547,15.2692,15.2547,15.2692,66900.0
2012-03-20 12:25:00,31.59,31.6,31.54,31.57,76000.0,15.2644,15.2692,15.2402,15.2547,76000.0
2012-03-20 12:30:00,31.57,31.59,31.54,31.55,44700.0,15.2547,15.2644,15.2402,15.2451,44700.0
2012-03-20 12:35:00,31.54,31.59,31.54,31.55,103300.0,15.2402,15.2644,15.2402,15.2451,103300.0
2012-03-20 12:40:00,31.55,31.58,31.48,31.49,100100.0,15.2451,15.2596,15.2112,15.2161,100100.0
2012-03-20 12:45:00,31.47,31.49,31.42,31.45,63700.0,15.2064,15.2161,15.1822,15.1967,63700.0
2012-03-20 12:50:00,31.45,31.45,31.37,31.4,213600.0,15.1967,15.1967,15.1581,15.1726,213600.0
2012-03-20 12:55:00,31.4,31.42,31.37,31.41,114300.0,15.1726,15.1822,15.1581,15.1774,114300.0
2012-03-20 13:00:00,31.4,31.41,31.39,31.39,58000.0,15.1726,15.1774,15.1677,15.1677,58000.0
2012-03-20 13:05:00,31.4,31.48,31.36,31.4,140900.0,15.1726,15.2112,15.1532,15.1726,140900.0
2012-03-20 13:10:00,31.41,31.47,31.4,31.42,57300.0,15.1774,15.2064,15.1726,15.1822,57300.0
2012-03-20 13:15:00,31.41,31.42,31.4,31.41,41400.0,15.1774,15.1822,15.1726,15.1774,41400.0
2012-03-20 13:20:00,31.41,31.46,31.39,31.42,128900.0,15.1774,15.2016,15.1677,15.1822,128900.0
2012-03-20 13:25:00,31.41,31.42,31.36,31.39,48900.0,15.1774,15.1822,15.1532,15.1677,48900.0
2012-03-20 13:30:00,31.39,31.4,31.31,31.32,42100.0,15.1677,15.1726,15.1291,15.1339,42100.0
2012-03-20 13:35:00,31.31,31.31,31.26,31.26,24900.0,15.1291,15.1291,15.1049,15.1049,24900.0
2012-03-20 13:40:00,31.26,31.35,31.26,31.35,53800.0,15.1049,15.1484,15.1049,15.1484,53800.0
2012-03-20 13:45:00,31.35,31.36,31.28,31.28,54200.0,15.1484,15.1532,15.1146,15.1146,54200.0
2012-03-20 13:50:00,31.28,31.29,31.24,31.25,41900.0,15.1146,15.1194,15.0953,15.1001,41900.0
2012-03-20 13:55:00,31.25,31.27,31.22,31.26,55100.0,15.1001,15.1098,15.0856,15.1049,55100.0
2012-03-20 14:00:00,31.26,31.31,31.26,31.27,118000.0,15.1049,15.1291,15.1049,15.1098,118000.0
2012-03-20 14:05:00,31.28,31.28,31.25,31.25,23700.0,15.1146,15.1146,15.1001,15.1001,23700.0
2012-03-20 14:10:00,31.26,31.26,31.2,31.22,78700.0,15.1049,15.1049,15.0759,15.0856,78700.0
2012-03-20 14:15:00,31.22,31.37,31.22,31.36,128700.0,15.0856,15.1581,15.0856,15.1532,128700.0
2012-03-20 14:20:00,31.36,31.39,31.34,31.38,80900.0,15.1532,15.1677,15.1436,15.1629,80900.0
2012-03-20 14:25:00,31.38,31.38,31.34,31.35,31900.0,15.1629,15.1629,15.1436,15.1484,31900.0
2012-03-20 14:30:00,31.35,31.36,31.35,31.36,97300.0,15.1484,15.1532,15.1484,15.1532,97300.0
2012-03-20 14:35:00,31.36,31.44,31.35,31.4,180100.0,15.1532,15.1919,15.1484,15.1726,180100.0
2012-03-20 14:40:00,31.4,31.43,31.39,31.4,260700.0,15.1726,15.1871,15.1677,15.1726,260700.0
2012-03-20 14:45:00,31.4,31.41,31.4,31.41,57800.0,15.1726,15.1774,15.1726,15.1774,57800.0
2012-03-20 14:50:00,31.4,31.41,31.36,31.39,165000.0,15.1726,15.1774,15.1532,15.1677,165000.0
2012-03-20 14:55:00,31.39,31.39,31.35,31.36,54600.0,15.1677,15.1677,15.1484,15.1532,54600.0
2012-03-20 15:00:00,31.36,31.4,31.36,31.39,125800.0,15.1532,15.1726,15.1532,15.1677,125800.0
2012-03-20 15:05:00,31.39,31.41,31.37,31.37,151700.0,15.1677,15.1774,15.1581,15.1581,151700.0
2012-03-20 15:10:00,31.37,31.4,31.37,31.4,69300.0,15.1581,15.1726,15.1581,15.1726,69300.0
2012-03-20 15:15:00,31.4,31.41,31.39,31.41,114600.0,15.1726,15.1774,15.1677,15.1774,114600.0
2012-03-20 15:20:00,31.41,31.41,31.39,31.4,164500.0,15.1774,15.1774,15.1677,15.1726,164500.0
2012-03-20 15:25:00,31.4,31.41,31.35,31.35,124100.0,15.1726,15.1774,15.1484,15.1484,124100.0
2012-03-20 15:30:00,31.35,31.37,31.28,31.28,251400.0,15.1484,15.1581,15.1146,15.1146,251400.0
2012-03-20 15:35:00,31.28,31.28,31.2,31.2,224600.0,15.1146,15.1146,15.0759,15.0759,224600.0
2012-03-20 15:40:00,31.21,31.21,31.13,31.16,280900.0,15.0808,15.0808,15.0421,15.0566,280900.0
2012-03-20 15:45:00,31.17,31.21,31.14,31.17,263500.0,15.0614,15.0808,15.0469,15.0614,263500.0
2012-03-20 15:50:00,31.17,31.24,31.13,31.23,374600.0,15.0614,15.0953,15.0421,15.0904,374600.0
2012-03-20 15:55:00,31.23,31.35,31.23,31.28,678900.0,15.0904,15.1484,15.0904,15.1146,678900.0
2012-03-21 09:30:00,31.3,31.35,31.21,31.29,156600.0,15.1243,15.1484,15.0808,15.1194,156600.0
2012-03-21 09:35:00,31.27,31.35,31.21,31.34,131600.0,15.1098,15.1484,15.0808,15.1436,131600.0
2012-03-21 09:40:00,31.34,31.36,31.27,31.28,183300.0,15.1436,15.1532,15.1098,15.1146,183300.0
2012-03-21 09:45:00,31.28,31.28,31.18,31.18,76000.0,15.1146,15.1146,15.0663,15.0663,76000.0
2012-03-21 09:50:00,31.19,31.19,30.98,31.06,142600.0,15.0711,15.0711,14.9696,15.0083,142600.0
2012-03-21 09:55:00,31.05,31.24,31.05,31.22,291200.0,15.0035,15.0953,15.0035,15.0856,291200.0
2012-03-21 10:00:00,31.21,31.21,31.0,31.03,93000.0,15.0808,15.0808,14.9793,14.9938,93000.0
2012-03-21 10:05:00,31.03,31.06,31.0,31.01,63700.0,14.9938,15.0083,14.9793,14.9841,63700.0
2012-03-21 10:10:00,31.01,31.06,31.0,31.05,79900.0,14.9841,15.0083,14.9793,15.0035,79900.0
2012-03-21 10:15:00,31.05,31.11,31.02,31.02,41800.0,15.0035,15.0324,14.989,14.989,41800.0
2012-03-21 10:20:00,31.03,31.03,30.98,30.98,84000.0,14.9938,14.9938,14.9696,14.9696,84000.0
2012-03-21 10:25:00,30.99,31.0,30.97,30.99,67500.0,14.9745,14.9793,14.9648,14.9745,67500.0
2012-03-21 10:30:00,31.0,31.01,30.96,30.96,58000.0,14.9793,14.9841,14.96,14.96,58000.0
2012-03-21 10:35:00,30.96,31.0,30.95,30.99,50700.0,14.96,14.9793,14.9551,14.9745,50700.0
2012-03-21 10:40:00,30.99,31.0,30.97,31.0,48500.0,14.9745,14.9793,14.9648,14.9793,48500.0
2012-03-21 10:45:00,30.99,31.0,30.94,30.94,70400.0,14.9745,14.9793,14.9503,14.9503,70400.0
2012-03-21 10:50:00,30.95,30.97,30.93,30.94,46600.0,14.9551,14.9648,14.9455,14.9503,46600.0
2012-03-21 10:55:00,30.94,30.96,30.94,30.96,104600.0,14.9503,14.96,14.9503,14.96,104600.0
2012-03-21 11:00:00,30.96,31.03,30.96,31.02,112500.0,14.96,14.9938,14.96,14.989,112500.0
2012-03-21 11:05:00,31.03,31.03,31.0,31.03,65100.0,14.9938,14.9938,14.9793,14.9938,65100.0
2012-03-21 11:10:00,31.02,31.03,31.0,31.01,102800.0,14.989,14.9938,14.9793,14.9841,102800.0
2012-03-21 11:15:00,31.01,31.01,30.93,30.94,97400.0,14.9841,14.9841,14.9455,14.9503,97400.0
2012-03-21 11:20:00,30.95,31.0,30.95,30.99,45900.0,14.9551,14.9793,14.9551,14.9745,45900.0
2012-03-21 11:25:00,30.99,31.02,30.98,31.02,45700.0,14.9745,14.989,14.9696,14.989,45700.0
2012-03-21 11:30:00,31.02,31.07,31.02,31.03,41900.0,14.989,15.0131,14.989,14.9938,41900.0
2012-03-21 11:35:00,31.04,31.1,31.03,31.07,57500.0,14.9986,15.0276,14.9938,15.0131,57500.0
2012-03-21 11:40:00,31.07,31.1,31.05,31.05,58200.0,15.0131,15.0276,15.0035,15.0035,58200.0
2012-03-21 11:45:00,31.05,31.05,31.01,31.01,37900.0,15.0035,15.0035,14.9841,14.9841,37900.0
2012-03-21 11:50:00,31.02,31.05,31.01,31.05,33200.0,14.989,15.0035,14.9841,15.0035,33200.0
2012-03-21 11:55:00,31.04,31.05,31.03,31.03,21800.0,14.9986,15.0035,14.9938,14.9938,21800.0
2012-03-21 12:00:00,31.03,31.05,31.03,31.05,14300.0,14.9938,15.0035,14.9938,15.0035,14300.0
2012-03-21 12:05:00,31.04,31.05,31.0,31.05,37200.0,14.9986,15.0035,14.9793,15.0035,37200.0
2012-03-21 12:10:00,31.05,31.11,31.04,31.1,57400.0,15.0035,15.0324,14.9986,15.0276,57400.0
2012-03-21 12:15:00,31.11,31.11,31.1,31.11,28400.0,15.0324,15.0324,15.0276,15.0324,28400.0
2012-03-21 12:20:00,31.11,31.16,31.11,31.15,62400.0,15.0324,15.0566,15.0324,15.0518,62400.0
2012-03-21 12:25:00,31.16,31.16,31.14,31.15,50800.0,15.0566,15.0566,15.0469,15.0518,50800.0
2012-03-21 12:30:00,31.15,31.19,31.12,31.12,101200.0,15.0518,15.0711,15.0373,15.0373,101200.0
2012-03-21 12:35:00,31.12,31.16,31.1,31.12,121000.0,15.0373,15.0566,15.0276,15.0373,121000.0
2012-03-21 12:40:00,31.12,31.15,31.11,31.13,114600.0,15.0373,15.0518,15.0324,15.0421,114600.0
2012-03-21 12:45:00,31.14,31.14,31.09,31.11,56400.0,15.0469,15.0469,15.0228,15.0324,56400.0
2012-03-21 12:50:00,31.12,31.13,31.1,31.11,41200.0,15.0373,15.0421,15.0276,15.0324,41200.0
2012-03-21 12:55:00,31.11,31.15,31.1,31.13,40400.0,15.0324,15.0518,15.0276,15.0421,40400.0
2012-03-21 13:00:00,31.12,31.16,31.12,31.15,81500.0,15.0373,15.0566,15.0373,15.0518,81500.0
2012-03-21 13:05:00,31.15,31.18,31.14,31.15,128200.0,15.0518,15.0663,15.0469,15.0518,128200.0
2012-03-21 13:10:00,31.15,31.16,31.09,31.09,43200.0,15.0518,15.0566,15.0228,15.0228,43200.0
2012-03-21 13:15:00,31.09,31.09,31.05,31.08,43000.0,15.0228,15.0228,15.0035,15.018,43000.0
2012-03-21 13:20:00,31.08,31.1,31.07,31.07,31800.0,15.018,15.0276,15.0131,15.0131,31800.0
2012-03-21 13:25:00,31.08,31.11,31.07,31.11,12700.0,15.018,15.0324,15.0131,15.0324,12700.0
2012-03-21 13:30:00,31.11,31.15,31.1,31.14,43000.0,15.0324,15.0518,15.0276,15.0469,43000.0
2012-03-21 13:35:00,31.13,31.15,31.08,31.12,47200.0,15.0421,15.0518,15.018,15.0373,47200.0
2012-03-21 13:40:00,31.11,31.12,31.1,31.11,34700.0,15.0324,15.0373,15.0276,15.0324,34700.0
2012-03-21 13:45:00,31.11,31.11,31.08,31.1,25500.0,15.0324,15.0324,15.018,15.0276,25500.0
2012-03-21 13:50:00,31.1,31.13,31.08,31.09,36900.0,15.0276,15.0421,15.018,15.0228,36900.0
2012-03-21 13:55:00,31.09,31.09,31.07,31.07,18400.0,15.0228,15.0228,15.0131,15.0131,18400.0
2012-03-21 14:00:00,31.08,31.11,31.07,31.07,36900.0,15.018,15.0324,15.0131,15.0131,36900.0
2012-03-21 14:05:00,31.08,31.08,31.03,31.04,21400.0,15.018,15.018,14.9938,14.9986,21400.0
2012-03-21 14:10:00,31.04,31.06,31.04,31.05,28500.0,14.9986,15.0083,14.9986,15.0035,28500.0
2012-03-21 14:15:00,31.06,31.11,31.05,31.1,37000.0,15.0083,15.0324,15.0035,15.0276,37000.0
2012-03-21 14:20:00,31.1,31.1,31.09,31.1,49300.0,15.0276,15.0276,15.0228,15.0276,49300.0
2012-03-21 14:25:00,31.1,31.1,31.07,31.1,33800.0,15.0276,15.0276,15.0131,15.0276,33800.0
2012-03-21 14:30:00,31.1,31.14,31.08,31.12,47600.0,15.0276,15.0469,15.018,15.0373,47600.0
2012-03-21 14:35:00,31.11,31.14,31.11,31.13,17200.0,15.0324,15.0469,15.0324,15.0421,17200.0
2012-03-21 14:40:00,31.12,31.13,31.1,31.11,53800.0,15.0373,15.0421,15.0276,15.0324,53800.0
2012-03-21 14:45:00,31.11,31.11,31.09,31.11,24900.0,15.0324,15.0324,15.0228,15.0324,24900.0
2012-03-21 14:50:00,31.11,31.12,31.09,31.12,71000.0,15.0324,15.0373,15.0228,15.0373,71000.0
2012-03-21 14:55:00,31.12,31.12,31.1,31.12,20600.0,15.0373,15.0373,15.0276,15.0373,20600.0
2012-03-21 15:00:00,31.12,31.12,31.09,31.1,31400.0,15.0373,15.0373,15.0228,15.0276,31400.0
2012-03-21 15:05:00,31.11,31.16,31.11,31.14,59400.0,15.0324,15.0566,15.0324,15.0469,59400.0
2012-03-21 15:10:00,31.14,31.14,31.1,31.1,27600.0,15.0469,15.0469,15.0276,15.0276,27600.0
2012-03-21 15:15:00,31.1,31.16,31.08,31.16,96400.0,15.0276,15.0566,15.018,15.0566,96400.0
2012-03-21 15:20:00,31.16,31.17,31.13,31.14,89300.0,15.0566,15.0614,15.0421,15.0469,89300.0
2012-03-21 15:25:00,31.14,31.14,31.09,31.1,144700.0,15.0469,15.0469,15.0228,15.0276,144700.0
2012-03-21 15:30:00,31.1,31.11,31.08,31.08,62400.0,15.0276,15.0324,15.018,15.018,62400.0
2012-03-21 15:35:00,31.09,31.1,31.07,31.08,39500.0,15.0228,15.0276,15.0131,15.018,39500.0
2012-03-21 15:40:00,31.08,31.08,31.04,31.04,75400.0,15.018,15.018,14.9986,14.9986,75400.0
2012-03-21 15:45:00,31.05,31.09,31.05,31.05,113400.0,15.0035,15.0228,15.0035,15.0035,113400.0
2012-03-21 15:50:00,31.05,31.06,31.01,31.02,176300.0,15.0035,15.0083,14.9841,14.989,176300.0
2012-03-21 15:55:00,31.01,31.04,31.01,31.01,269400.0,14.9841,14.9986,14.9841,14.9841,269400.0
2012-03-22 09:30:00,30.69,30.7,30.57,30.61,108300.0,14.8295,14.8343,14.7715,14.7908,108300.0
2012-03-22 09:35:00,30.62,30.69,30.61,30.66,108600.0,14.7957,14.8295,14.7908,14.815,108600.0
2012-03-22 09:40:00,30.66,30.74,30.52,30.52,88500.0,14.815,14.8537,14.7474,14.7474,88500.0
2012-03-22 09:45:00,30.52,30.56,30.48,30.48,190800.0,14.7474,14.7667,14.728,14.728,190800.0
2012-03-22 09:50:00,30.49,30.52,30.48,30.51,60400.0,14.7329,14.7474,14.728,14.7425,60400.0
2012-03-22 09:55:00,30.51,30.51,30.46,30.48,108600.0,14.7425,14.7425,14.7184,14.728,108600.0
2012-03-22 10:00:00,30.47,30.48,30.43,30.44,77200.0,14.7232,14.728,14.7039,14.7087,77200.0
2012-03-22 10:05:00,30.44,30.44,30.36,30.37,81300.0,14.7087,14.7087,14.67,14.6749,81300.0
2012-03-22 10:10:00,30.37,30.37,30.33,30.34,86800.0,14.6749,14.6749,14.6556,14.6604,86800.0
2012-03-22 10:15:00,30.33,30.4,30.31,30.38,192800.0,14.6556,14.6894,14.6459,14.6797,192800.0
2012-03-22 10:20:00,30.38,30.46,30.37,30.46,112200.0,14.6797,14.7184,14.6749,14.7184,112200.0
2012-03-22 10:25:00,30.45,30.46,30.38,30.39,92300.0,14.7135,14.7184,14.6797,14.6845,92300.0
2012-03-22 10:30:00,30.39,30.39,30.31,30.31,64900.0,14.6845,14.6845,14.6459,14.6459,64900.0
2012-03-22 10:35:00,30.31,30.32,30.25,30.25,85900.0,14.6459,14.6507,14.6169,14.6169,85900.0
2012-03-22 10:40:00,30.26,30.33,30.25,30.31,104200.0,14.6217,14.6556,14.6169,14.6459,104200.0
2012-03-22 10:45:00,30.31,30.33,30.28,30.3,79200.0,14.6459,14.6556,14.6314,14.6411,79200.0
2012-03-22 10:50:00,30.31,30.32,30.29,30.3,49300.0,14.6459,14.6507,14.6362,14.6411,49300.0
2012-03-22 10:55:00,30.29,30.3,30.26,30.26,83900.0,14.6362,14.6411,14.6217,14.6217,83900.0
2012-03-22 11:00:00,30.26,30.27,30.24,30.25,113900.0,14.6217,14.6266,14.6121,14.6169,113900.0
2012-03-22 11:05:00,30.25,30.26,30.21,30.21,101900.0,14.6169,14.6217,14.5976,14.5976,101900.0
2012-03-22 11:10:00,30.21,30.23,30.19,30.21,118000.0,14.5976,14.6072,14.5879,14.5976,118000.0
2012-03-22 11:15:00,30.22,30.23,30.19,30.23,138900.0,14.6024,14.6072,14.5879,14.6072,138900.0
2012-03-22 11:20:00,30.23,30.27,30.22,30.26,42400.0,14.6072,14.6266,14.6024,14.6217,42400.0
2012-03-22 11:25:00,30.27,30.28,30.26,30.28,63000.0,14.6266,14.6314,14.6217,14.6314,63000.0
2012-03-22 11:30:00,30.28,30.3,30.27,30.29,62800.0,14.6314,14.6411,14.6266,14.6362,62800.0
2012-03-22 11:35:00,30.3,30.33,30.3,30.32,49200.0,14.6411,14.6556,14.6411,14.6507,49200.0
2012-03-22 11:40:00,30.33,30.33,30.25,30.25,91600.0,14.6556,14.6556,14.6169,14.6169,91600.0
2012-03-22 11:45:00,30.25,30.26,30.22,30.23,37400.0,14.6169,14.6217,14.6024,14.6072,37400.0
2012-03-22 11:50:00,30.23,30.23,30.21,30.22,67300.0,14.6072,14.6072,14.5976,14.6024,67300.0
2012-03-22 11:55:00,30.22,30.24,30.21,30.24,52800.0,14.6024,14.6121,14.5976,14.6121,52800.0
2012-03-22 12:00:00,30.24,30.27,30.23,30.26,28200.0,14.6121,14.6266,14.6072,14.6217,28200.0
2012-03-22 12:05:00,30.27,30.27,30.21,30.23,115000.0,14.6266,14.6266,14.5976,14.6072,115000.0
2012-03-22 12:10:00,30.23,30.26,30.23,30.26,91200.0,14.6072,14.6217,14.6072,14.6217,91200.0
2012-03-22 12:15:00,30.25,30.26,30.25,30.25,38200.0,14.6169,14.6217,14.6169,14.6169,38200.0
2012-03-22 12:20:00,30.26,30.28,30.22,30.23,124400.0,14.6217,14.6314,14.6024,14.6072,124400.0
2012-03-22 12:25:00,30.23,30.26,30.23,30.26,40000.0,14.6072,14.6217,14.6072,14.6217,40000.0
2012-03-22 12:30:00,30.27,30.3,30.26,30.28,33500.0,14.6266,14.6411,14.6217,14.6314,33500.0
2012-03-22 12:35:00,30.28,30.32,30.28,30.3,56700.0,14.6314,14.6507,14.6314,14.6411,56700.0
2012-03-22 12:40:00,30.3,30.31,30.27,30.27,25900.0,14.6411,14.6459,14.6266,14.6266,25900.0
2012-03-22 12:45:00,30.28,30.28,30.25,30.27,47100.0,14.6314,14.6314,14.6169,14.6266,47100.0
2012-03-22 12:50:00,30.26,30.27,30.25,30.26,18300.0,14.6217,14.6266,14.6169,14.6217,18300.0
2012-03-22 12:55:00,30.25,30.29,30.25,30.29,110100.0,14.6169,14.6362,14.6169,14.6362,110100.0
2012-03-22 13:00:00,30.3,30.3,30.29,30.29,34000.0,14.6411,14.6411,14.6362,14.6362,34000.0
2012-03-22 13:05:00,30.3,30.3,30.27,30.29,25500.0,14.6411,14.6411,14.6266,14.6362,25500.0
2012-03-22 13:10:00,30.29,30.3,30.27,30.27,39600.0,14.6362,14.6411,14.6266,14.6266,39600.0
2012-03-22 13:15:00,30.26,30.3,30.26,30.29,17100.0,14.6217,14.6411,14.6217,14.6362,17100.0
2012-03-22 13:20:00,30.29,30.31,30.29,30.3,29400.0,14.6362,14.6459,14.6362,14.6411,29400.0
2012-03-22 13:25:00,30.3,30.32,30.28,30.31,40300.0,14.6411,14.6507,14.6314,14.6459,40300.0
2012-03-22 13:30:00,30.3,30.31,30.29,30.3,32800.0,14.6411,14.6459,14.6362,14.6411,32800.0
2012-03-22 13:35:00,30.3,30.31,30.28,30.28,196100.0,14.6411,14.6459,14.6314,14.6314,196100.0
2012-03-22 13:40:00,30.29,30.3,30.25,30.25,44400.0,14.6362,14.6411,14.6169,14.6169,44400.0
2012-03-22 13:45:00,30.25,30.27,30.23,30.23,45400.0,14.6169,14.6266,14.6072,14.6072,45400.0
2012-03-22 13:50:00,30.23,30.24,30.19,30.19,57100.0,14.6072,14.6121,14.5879,14.5879,57100.0
2012-03-22 13:55:00,30.19,30.2,30.15,30.15,66500.0,14.5879,14.5927,14.5686,14.5686,66500.0
2012-03-22 14:00:00,30.15,30.17,30.11,30.13,70000.0,14.5686,14.5782,14.5492,14.5589,70000.0
2012-03-22 14:05:00,30.13,30.2,30.13,30.16,114600.0,14.5589,14.5927,14.5589,14.5734,114600.0
2012-03-22 14:10:00,30.16,30.17,30.14,30.16,60400.0,14.5734,14.5782,14.5637,14.5734,60400.0
2012-03-22 14:15:00,30.15,30.16,30.1,30.1,46700.0,14.5686,14.5734,14.5444,14.5444,46700.0
2012-03-22 14:20:00,30.1,30.11,30.07,30.09,70000.0,14.5444,14.5492,14.5299,14.5396,70000.0
2012-03-22 14:25:00,30.09,30.11,30.07,30.09,110300.0,14.5396,14.5492,14.5299,14.5396,110300.0
2012-03-22 14:30:00,30.09,30.09,30.05,30.07,79500.0,14.5396,14.5396,14.5203,14.5299,79500.0
2012-03-22 14:35:00,30.07,30.07,30.04,30.05,71600.0,14.5299,14.5299,14.5154,14.5203,71600.0
2012-03-22 14:40:00,30.05,30.06,29.98,29.99,171500.0,14.5203,14.5251,14.4864,14.4913,171500.0
2012-03-22 14:45:00,29.99,30.01,29.95,29.96,152400.0,14.4913,14.5009,14.4719,14.4768,152400.0
2012-03-22 14:50:00,29.96,29.97,29.91,29.92,92900.0,14.4768,14.4816,14.4526,14.4574,92900.0
2012-03-22 14:55:00,29.93,30.0,29.92,29.99,102000.0,14.4623,14.4961,14.4574,14.4913,102000.0
2012-03-22 15:00:00,29.99,30.03,29.99,30.0,86900.0,14.4913,14.5106,14.4913,14.4961,86900.0
2012-03-22 15:05:00,30.0,30.07,30.0,30.06,109500.0,14.4961,14.5299,14.4961,14.5251,109500.0
2012-03-22 15:10:00,30.05,30.07,30.04,30.05,113800.0,14.5203,14.5299,14.5154,14.5203,113800.0
2012-03-22 15:15:00,30.05,30.07,30.05,30.05,119200.0,14.5203,14.5299,14.5203,14.5203,119200.0
2012-03-22 15:20:00,30.05,30.06,30.0,30.0,180300.0,14.5203,14.5251,14.4961,14.4961,180300.0
2012-03-22 15:25:00,30.0,30.05,30.0,30.04,73800.0,14.4961,14.5203,14.4961,14.5154,73800.0
2012-03-22 15:30:00,30.05,30.09,30.0,30.05,296100.0,14.5203,14.5396,14.4961,14.5203,296100.0
2012-03-22 15:35:00,30.05,30.15,30.05,30.14,159400.0,14.5203,14.5686,14.5203,14.5637,159400.0
2012-03-22 15:40:00,30.15,30.19,30.13,30.15,227400.0,14.5686,14.5879,14.5589,14.5686,227400.0
2012-03-22 15:45:00,30.15,30.23,30.15,30.21,270500.0,14.5686,14.6072,14.5686,14.5976,270500.0
2012-03-22 15:50:00,30.21,30.26,30.19,30.25,292300.0,14.5976,14.6217,14.5879,14.6169,292300.0
2012-03-22 15:55:00,30.25,30.28,30.23,30.25,412800.0,14.6169,14.6314,14.6072,14.6169,412800.0
2012-03-23 09:30:00,30.19,30.4,30.19,30.29,60500.0,14.5879,14.6894,14.5879,14.6362,60500.0
2012-03-23 09:35:00,30.29,30.31,30.21,30.26,32300.0,14.6362,14.6459,14.5976,14.6217,32300.0
2012-03-23 09:40:00,30.26,30.26,30.15,30.15,56500.0,14.6217,14.6217,14.5686,14.5686,56500.0
2012-03-23 09:45:00,30.15,30.2,30.14,30.19,33300.0,14.5686,14.5927,14.5637,14.5879,33300.0
2012-03-23 09:50:00,30.19,30.27,30.18,30.26,89700.0,14.5879,14.6266,14.5831,14.6217,89700.0
2012-03-23 09:55:00,30.26,30.35,30.26,30.32,95500.0,14.6217,14.6652,14.6217,14.6507,95500.0
2012-03-23 10:00:00,30.31,30.33,30.3,30.3,96500.0,14.6459,14.6556,14.6411,14.6411,96500.0
2012-03-23 10:05:00,30.3,30.34,30.28,30.29,153200.0,14.6411,14.6604,14.6314,14.6362,153200.0
2012-03-23 10:10:00,30.29,30.3,30.22,30.24,120600.0,14.6362,14.6411,14.6024,14.6121,120600.0
2012-03-23 10:15:00,30.24,30.25,30.21,30.22,52700.0,14.6121,14.6169,14.5976,14.6024,52700.0
2012-03-23 10:20:00,30.23,30.24,30.17,30.21,127400.0,14.6072,14.6121,14.5782,14.5976,127400.0
2012-03-23 10:25:00,30.21,30.23,30.17,30.17,110400.0,14.5976,14.6072,14.5782,14.5782,110400.0
2012-03-23 10:30:00,30.17,30.22,30.15,30.22,232300.0,14.5782,14.6024,14.5686,14.6024,232300.0
2012-03-23 10:35:00,30.22,30.24,30.19,30.21,90500.0,14.6024,14.6121,14.5879,14.5976,90500.0
2012-03-23 10:40:00,30.21,30.26,30.2,30.26,91700.0,14.5976,14.6217,14.5927,14.6217,91700.0
2012-03-23 10:45:00,30.26,30.29,30.25,30.26,60100.0,14.6217,14.6362,14.6169,14.6217,60100.0
2012-03-23 10:50:00,30.27,30.27,30.18,30.25,153900.0,14.6266,14.6266,14.5831,14.6169,153900.0
2012-03-23 10:55:00,30.25,30.25,30.17,30.17,135800.0,14.6169,14.6169,14.5782,14.5782,135800.0
2012-03-23 11:00:00,30.17,30.18,30.17,30.18,31800.0,14.5782,14.5831,14.5782,14.5831,31800.0
2012-03-23 11:05:00,30.18,30.18,30.12,30.12,50300.0,14.5831,14.5831,14.5541,14.5541,50300.0
2012-03-23 11:10:00,30.13,30.14,30.11,30.12,54600.0,14.5589,14.5637,14.5492,14.5541,54600.0
2012-03-23 11:15:00,30.13,30.13,30.09,30.09,64000.0,14.5589,14.5589,14.5396,14.5396,64000.0
2012-03-23 11:20:00,30.09,30.1,30.05,30.06,53500.0,14.5396,14.5444,14.5203,14.5251,53500.0
2012-03-23 11:25:00,30.05,30.12,30.05,30.11,91900.0,14.5203,14.5541,14.5203,14.5492,91900.0
2012-03-23 11:30:00,30.11,30.15,30.11,30.15,44400.0,14.5492,14.5686,14.5492,14.5686,44400.0
2012-03-23 11:35:00,30.14,30.15,30.11,30.12,63000.0,14.5637,14.5686,14.5492,14.5541,63000.0
2012-03-23 11:40:00,30.11,30.13,30.1,30.13,146000.0,14.5492,14.5589,14.5444,14.5589,146000.0
2012-03-23 11:45:00,30.13,30.16,30.1,30.12,106900.0,14.5589,14.5734,14.5444,14.5541,106900.0
2012-03-23 11:50:00,30.12,30.13,30.1,30.11,57000.0,14.5541,14.5589,14.5444,14.5492,57000.0
2012-03-23 11:55:00,30.11,30.13,30.1,30.13,43800.0,14.5492,14.5589,14.5444,14.5589,43800.0
2012-03-23 12:00:00,30.13,30.17,30.13,30.17,44200.0,14.5589,14.5782,14.5589,14.5782,44200.0
2012-03-23 12:05:00,30.17,30.19,30.16,30.19,18800.0,14.5782,14.5879,14.5734,14.5879,18800.0
2012-03-23 12:10:00,30.19,30.23,30.18,30.22,110000.0,14.5879,14.6072,14.5831,14.6024,110000.0
2012-03-23 12:15:00,30.23,30.26,30.22,30.22,214400.0,14.6072,14.6217,14.6024,14.6024,214400.0
2012-03-23 12:20:00,30.22,30.23,30.19,30.21,151000.0,14.6024,14.6072,14.5879,14.5976,151000.0
2012-03-23 12:25:00,30.22,30.22,30.21,30.22,26900.0,14.6024,14.6024,14.5976,14.6024,26900.0
2012-03-23 12:30:00,30.22,30.28,30.21,30.27,96900.0,14.6024,14.6314,14.5976,14.6266,96900.0
2012-03-23 12:35:00,30.26,30.27,30.23,30.25,61500.0,14.6217,14.6266,14.6072,14.6169,61500.0
2012-03-23 12:40:00,30.26,30.3,30.26,30.3,65000.0,14.6217,14.6411,14.6217,14.6411,65000.0
2012-03-23 12:45:00,30.29,30.31,30.29,30.3,74100.0,14.6362,14.6459,14.6362,14.6411,74100.0
2012-03-23 12:50:00,30.3,30.3,30.28,30.3,67300.0,14.6411,14.6411,14.6314,14.6411,67300.0
2012-03-23 12:55:00,30.3,30.33,30.29,30.33,47500.0,14.6411,14.6556,14.6362,14.6556,47500.0
2012-03-23 13:00:00,30.32,30.35,30.32,30.35,26300.0,14.6507,14.6652,14.6507,14.6652,26300.0
2012-03-23 13:05:00,30.35,30.36,30.33,30.34,30100.0,14.6652,14.67,14.6556,14.6604,30100.0
2012-03-23 13:10:00,30.33,30.34,30.29,30.3,193000.0,14.6556,14.6604,14.6362,14.6411,193000.0
2012-03-23 13:15:00,30.3,30.32,30.3,30.32,34300.0,14.6411,14.6507,14.6411,14.6507,34300.0
2012-03-23 13:20:00,30.32,30.38,30.32,30.38,20700.0,14.6507,14.6797,14.6507,14.6797,20700.0
2012-03-23 13:25:00,30.37,30.38,30.35,30.36,26900.0,14.6749,14.6797,14.6652,14.67,26900.0
2012-03-23 13:30:00,30.36,30.41,30.36,30.4,62200.0,14.67,14.6942,14.67,14.6894,62200.0
2012-03-23 13:35:00,30.4,30.43,30.38,30.4,80100.0,14.6894,14.7039,14.6797,14.6894,80100.0
2012-03-23 13:40:00,30.41,30.44,30.41,30.44,25300.0,14.6942,14.7087,14.6942,14.7087,25300.0
2012-03-23 13:45:00,30.44,30.45,30.42,30.42,128300.0,14.7087,14.7135,14.699,14.699,128300.0
2012-03-23 13:50:00,30.42,30.43,30.39,30.41,53300.0,14.699,14.7039,14.6845,14.6942,53300.0
2012-03-23 13:55:00,30.42,30.42,30.38,30.39,85500.0,14.699,14.699,14.6797,14.6845,85500.0
2012-03-23 14:00:00,30.38,30.39,30.33,30.33,31500.0,14.6797,14.6845,14.6556,14.6556,31500.0
2012-03-23 14:05:00,30.34,30.34,30.32,30.32,17400.0,14.6604,14.6604,14.6507,14.6507,17400.0
2012-03-23 14:10:00,30.33,30.34,30.32,30.33,27700.0,14.6556,14.6604,14.6507,14.6556,27700.0
2012-03-23 14:15:00,30.32,30.34,30.31,30.31,39200.0,14.6507,14.6604,14.6459,14.6459,39200.0
2012-03-23 14:20:00,30.31,30.33,30.3,30.32,27500.0,14.6459,14.6556,14.6411,14.6507,27500.0
2012-03-23 14:25:00,30.33,30.33,30.32,30.32,8100.0,14.6556,14.6556,14.6507,14.6507,8100.0
2012-03-23 14:30:00,30.33,30.33,30.28,30.31,149400.0,14.6556,14.6556,14.6314,14.6459,149400.0
2012-03-23 14:35:00,30.31,30.32,30.29,30.31,60000.0,14.6459,14.6507,14.6362,14.6459,60000.0
2012-03-23 14:40:00,30.32,30.32,30.28,30.29,62500.0,14.6507,14.6507,14.6314,14.6362,62500.0
2012-03-23 14:45:00,30.29,30.31,30.28,30.31,120500.0,14.6362,14.6459,14.6314,14.6459,120500.0
2012-03-23 14:50:00,30.31,30.36,30.3,30.33,81400.0,14.6459,14.67,14.6411,14.6556,81400.0
2012-03-23 14:55:00,30.32,30.33,30.3,30.32,33800.0,14.6507,14.6556,14.6411,14.6507,33800.0
2012-03-23 15:00:00,30.32,30.34,30.28,30.28,68100.0,14.6507,14.6604,14.6314,14.6314,68100.0
2012-03-23 15:05:00,30.28,30.3,30.28,30.29,30800.0,14.6314,14.6411,14.6314,14.6362,30800.0
2012-03-23 15:10:00,30.29,30.3,30.26,30.3,145400.0,14.6362,14.6411,14.6217,14.6411,145400.0
2012-03-23 15:15:00,30.3,30.31,30.29,30.31,43900.0,14.6411,14.6459,14.6362,14.6459,43900.0
2012-03-23 15:20:00,30.31,30.31,30.3,30.31,25100.0,14.6459,14.6459,14.6411,14.6459,25100.0
2012-03-23 15:25:00,30.3,30.31,30.27,30.27,72200.0,14.6411,14.6459,14.6266,14.6266,72200.0
2012-03-23 15:30:00,30.27,30.29,30.25,30.26,93800.0,14.6266,14.6362,14.6169,14.6217,93800.0
2012-03-23 15:35:00,30.26,30.29,30.22,30.27,208000.0,14.6217,14.6362,14.6024,14.6266,208000.0
2012-03-23 15:40:00,30.27,30.29,30.21,30.21,104800.0,14.6266,14.6362,14.5976,14.5976,104800.0
2012-03-23 15:45:00,30.21,30.23,30.19,30.2,325100.0,14.5976,14.6072,14.5879,14.5927,325100.0
2012-03-23 15:50:00,30.19,30.23,30.16,30.21,362400.0,14.5879,14.6072,14.5734,14.5976,362400.0
2012-03-23 15:55:00,30.22,30.23,30.18,30.19,423100.0,14.6024,14.6072,14.5831,14.5879,423100.0
2012-03-26 09:30:00,30.73,30.9,30.4,30.71,238100.0,14.8488,14.931,14.6894,14.8392,238100.0
2012-03-26 09:35:00,30.71,30.84,30.67,30.76,67600.0,14.8392,14.902,14.8198,14.8633,67600.0
2012-03-26 09:40:00,30.79,30.8,30.66,30.68,50900.0,14.8778,14.8827,14.815,14.8247,50900.0
2012-03-26 09:45:00,30.66,30.68,30.61,30.65,70800.0,14.815,14.8247,14.7908,14.8102,70800.0
2012-03-26 09:50:00,30.65,30.66,30.55,30.55,141900.0,14.8102,14.815,14.7619,14.7619,141900.0
2012-03-26 09:55:00,30.56,30.59,30.56,30.59,52300.0,14.7667,14.7812,14.7667,14.7812,52300.0
2012-03-26 10:00:00,30.58,30.61,30.53,30.55,63600.0,14.7764,14.7908,14.7522,14.7619,63600.0
2012-03-26 10:05:00,30.56,30.56,30.5,30.52,69400.0,14.7667,14.7667,14.7377,14.7474,69400.0
2012-03-26 10:10:00,30.52,30.56,30.51,30.54,62000.0,14.7474,14.7667,14.7425,14.757,62000.0
2012-03-26 10:15:00,30.55,30.59,30.54,30.55,79900.0,14.7619,14.7812,14.757,14.7619,79900.0
2012-03-26 10:20:00,30.56,30.56,30.5,30.51,54000.0,14.7667,14.7667,14.7377,14.7425,54000.0
2012-03-26 10:25:00,30.51,30.51,30.45,30.46,76100.0,14.7425,14.7425,14.7135,14.7184,76100.0
2012-03-26 10:30:00,30.45,30.45,30.4,30.4,28300.0,14.7135,14.7135,14.6894,14.6894,28300.0
2012-03-26 10:35:00,30.4,30.42,30.37,30.38,53100.0,14.6894,14.699,14.6749,14.6797,53100.0
2012-03-26 10:40:00,30.37,30.4,30.3,30.31,129300.0,14.6749,14.6894,14.6411,14.6459,129300.0
2012-03-26 10:45:00,30.31,30.33,30.31,30.32,55400.0,14.6459,14.6556,14.6459,14.6507,55400.0
2012-03-26 10:50:00,30.32,30.37,30.32,30.36,123000.0,14.6507,14.6749,14.6507,14.67,123000.0
2012-03-26 10:55:00,30.36,30.37,30.34,30.37,250600.0,14.67,14.6749,14.6604,14.6749,250600.0
2012-03-26 11:00:00,30.37,30.39,30.35,30.39,211500.0,14.6749,14.6845,14.6652,14.6845,211500.0
2012-03-26 11:05:00,30.38,30.39,30.33,30.34,93900.0,14.6797,14.6845,14.6556,14.6604,93900.0
2012-03-26 11:10:00,30.33,30.34,30.32,30.33,70200.0,14.6556,14.6604,14.6507,14.6556,70200.0
2012-03-26 11:15:00,30.34,30.37,30.33,30.37,66000.0,14.6604,14.6749,14.6556,14.6749,66000.0
2012-03-26 11:20:00,30.37,30.37,30.36,30.37,18800.0,14.6749,14.6749,14.67,14.6749,18800.0
2012-03-26 11:25:00,30.36,30.41,30.36,30.41,78200.0,14.67,14.6942,14.67,14.6942,78200.0
2012-03-26 11:30:00,30.4,30.47,30.4,30.46,95600.0,14.6894,14.7232,14.6894,14.7184,95600.0
2012-03-26 11:35:00,30.46,30.52,30.46,30.5,196700.0,14.7184,14.7474,14.7184,14.7377,196700.0
2012-03-26 11:40:00,30.5,30.51,30.45,30.46,27300.0,14.7377,14.7425,14.7135,14.7184,27300.0
2012-03-26 11:45:00,30.46,30.46,30.42,30.44,44000.0,14.7184,14.7184,14.699,14.7087,44000.0
2012-03-26 11:50:00,30.44,30.44,30.41,30.42,93000.0,14.7087,14.7087,14.6942,14.699,93000.0
2012-03-26 11:55:00,30.41,30.46,30.41,30.42,73200.0,14.6942,14.7184,14.6942,14.699,73200.0
2012-03-26 12:00:00,30.41,30.42,30.39,30.4,15700.0,14.6942,14.699,14.6845,14.6894,15700.0
2012-03-26 12:05:00,30.4,30.4,30.35,30.35,24800.0,14.6894,14.6894,14.6652,14.6652,24800.0
2012-03-26 12:10:00,30.36,30.39,30.32,30.32,70200.0,14.67,14.6845,14.6507,14.6507,70200.0
2012-03-26 12:15:00,30.32,30.32,30.3,30.32,51700.0,14.6507,14.6507,14.6411,14.6507,51700.0
2012-03-26 12:20:00,30.31,30.33,30.31,30.33,20500.0,14.6459,14.6556,14.6459,14.6556,20500.0
2012-03-26 12:25:00,30.33,30.36,30.32,30.36,20600.0,14.6556,14.67,14.6507,14.67,20600.0
2012-03-26 12:30:00,30.35,30.36,30.35,30.36,7300.0,14.6652,14.67,14.6652,14.67,7300.0
2012-03-26 12:35:00,30.36,30.36,30.33,30.33,49100.0,14.67,14.67,14.6556,14.6556,49100.0
2012-03-26 12:40:00,30.33,30.34,30.33,30.34,21000.0,14.6556,14.6604,14.6556,14.6604,21000.0
2012-03-26 12:45:00,30.33,30.34,30.33,30.34,26100.0,14.6556,14.6604,14.6556,14.6604,26100.0
2012-03-26 12:50:00,30.34,30.34,30.32,30.33,40500.0,14.6604,14.6604,14.6507,14.6556,40500.0
2012-03-26 12:55:00,30.32,30.33,30.29,30.29,50700.0,14.6507,14.6556,14.6362,14.6362,50700.0
2012-03-26 13:00:00,30.3,30.37,30.29,30.37,122000.0,14.6411,14.6749,14.6362,14.6749,122000.0
2012-03-26 13:05:00,30.37,30.38,30.37,30.38,12800.0,14.6749,14.6797,14.6749,14.6797,12800.0
2012-03-26 13:10:00,30.38,30.4,30.36,30.4,75100.0,14.6797,14.6894,14.67,14.6894,75100.0
2012-03-26 13:15:00,30.4,30.44,30.39,30.41,102800.0,14.6894,14.7087,14.6845,14.6942,102800.0
2012-03-26 13:20:00,30.41,30.42,30.38,30.39,18600.0,14.6942,14.699,14.6797,14.6845,18600.0
2012-03-26 13:25:00,30.38,30.41,30.38,30.38,24800.0,14.6797,14.6942,14.6797,14.6797,24800.0
2012-03-26 13:30:00,30.37,30.38,30.36,30.38,32100.0,14.6749,14.6797,14.67,14.6797,32100.0
2012-03-26 13:35:00,30.38,30.41,30.38,30.4,45100.0,14.6797,14.6942,14.6797,14.6894,45100.0
2012-03-26 13:40:00,30.41,30.42,30.4,30.42,8000.0,14.6942,14.699,14.6894,14.699,8000.0
2012-03-26 13:45:00,30.42,30.43,30.41,30.42,11800.0,14.699,14.7039,14.6942,14.699,11800.0
2012-03-26 13:50:00,30.43,30.46,30.4,30.4,218000.0,14.7039,14.7184,14.6894,14.6894,218000.0
2012-03-26 13:55:00,30.39,30.4,30.37,30.38,10800.0,14.6845,14.6894,14.6749,14.6797,10800.0
2012-03-26 14:00:00,30.37,30.38,30.37,30.38,20300.0,14.6749,14.6797,14.6749,14.6797,20300.0
2012-03-26 14:05:00,30.37,30.42,30.37,30.42,24800.0,14.6749,14.699,14.6749,14.699,24800.0
2012-03-26 14:10:00,30.42,30.42,30.38,30.39,24400.0,14.699,14.699,14.6797,14.6845,24400.0
2012-03-26 14:15:00,30.39,30.42,30.38,30.41,22500.0,14.6845,14.699,14.6797,14.6942,22500.0
2012-03-26 14:20:00,30.42,30.48,30.42,30.48,29400.0,14.699,14.728,14.699,14.728,29400.0
2012-03-26 14:25:00,30.48,30.48,30.46,30.48,37900.0,14.728,14.728,14.7184,14.728,37900.0
2012-03-26 14:30:00,30.48,30.48,30.42,30.43,36900.0,14.728,14.728,14.699,14.7039,36900.0
2012-03-26 14:35:00,30.43,30.45,30.39,30.45,55600.0,14.7039,14.7135,14.6845,14.7135,55600.0
2012-03-26 14:40:00,30.45,30.51,30.44,30.51,171600.0,14.7135,14.7425,14.7087,14.7425,171600.0
2012-03-26 14:45:00,30.51,30.53,30.5,30.51,50300.0,14.7425,14.7522,14.7377,14.7425,50300.0
2012-03-26 14:50:00,30.51,30.51,30.47,30.51,195000.0,14.7425,14.7425,14.7232,14.7425,195000.0
2012-03-26 14:55:00,30.51,30.55,30.5,30.53,73600.0,14.7425,14.7619,14.7377,14.7522,73600.0
2012-03-26 15:00:00,30.53,30.56,30.52,30.55,114400.0,14.7522,14.7667,14.7474,14.7619,114400.0
2012-03-26 15:05:00,30.55,30.6,30.54,30.58,118900.0,14.7619,14.786,14.757,14.7764,118900.0
2012-03-26 15:10:00,30.58,30.59,30.58,30.59,17800.0,14.7764,14.7812,14.7764,14.7812,17800.0
2012-03-26 15:15:00,30.58,30.61,30.57,30.58,96800.0,14.7764,14.7908,14.7715,14.7764,96800.0
2012-03-26 15:20:00,30.58,30.58,30.53,30.54,213900.0,14.7764,14.7764,14.7522,14.757,213900.0
2012-03-26 15:25:00,30.54,30.56,30.54,30.56,65000.0,14.757,14.7667,14.757,14.7667,65000.0
2012-03-26 15:30:00,30.55,30.56,30.55,30.55,27100.0,14.7619,14.7667,14.7619,14.7619,27100.0
2012-03-26 15:35:00,30.55,30.56,30.51,30.51,115300.0,14.7619,14.7667,14.7425,14.7425,115300.0
2012-03-26 15:40:00,30.51,30.54,30.5,30.52,99900.0,14.7425,14.757,14.7377,14.7474,99900.0
2012-03-26 15:45:00,30.53,30.62,30.53,30.61,239200.0,14.7522,14.7957,14.7522,14.7908,239200.0
2012-03-26 15:50:00,30.61,30.62,30.59,30.59,213600.0,14.7908,14.7957,14.7812,14.7812,213600.0
2012-03-26 15:55:00,30.59,30.6,30.57,30.6,335600.0,14.7812,14.786,14.7715,14.786,335600.0
2012-03-27 09:30:00,30.97,31.15,30.94,31.05,354500.0,14.9648,15.0518,14.9503,15.0035,354500.0
2012-03-27 09:35:00,31.05,31.07,30.81,30.84,117000.0,15.0035,15.0131,14.8875,14.902,117000.0
2012-03-27 09:40:00,30.84,30.86,30.75,30.81,97600.0,14.902,14.9116,14.8585,14.8875,97600.0
2012-03-27 09:45:00,30.8,30.89,30.8,30.87,125000.0,14.8827,14.9261,14.8827,14.9165,125000.0
2012-03-27 09:50:00,30.86,30.87,30.81,30.82,92500.0,14.9116,14.9165,14.8875,14.8923,92500.0
2012-03-27 09:55:00,30.81,30.92,30.81,30.91,117100.0,14.8875,14.9406,14.8875,14.9358,117100.0
2012-03-27 10:00:00,30.91,30.93,30.87,30.9,193800.0,14.9358,14.9455,14.9165,14.931,193800.0
2012-03-27 10:05:00,30.91,30.95,30.9,30.91,96500.0,14.9358,14.9551,14.931,14.9358,96500.0
2012-03-27 10:10:00,30.91,30.91,30.85,30.85,46600.0,14.9358,14.9358,14.9068,14.9068,46600.0
2012-03-27 10:15:00,30.85,30.88,30.85,30.87,41800.0,14.9068,14.9213,14.9068,14.9165,41800.0
2012-03-27 10:20:00,30.87,30.87,30.85,30.87,48400.0,14.9165,14.9165,14.9068,14.9165,48400.0
2012-03-27 10:25:00,30.86,30.88,30.85,30.87,50400.0,14.9116,14.9213,14.9068,14.9165,50400.0
2012-03-27 10:30:00,30.87,30.93,30.86,30.93,178000.0,14.9165,14.9455,14.9116,14.9455,178000.0
2012-03-27 10:35:00,30.92,30.99,30.92,30.98,55400.0,14.9406,14.9745,14.9406,14.9696,55400.0
2012-03-27 10:40:00,30.98,31.0,30.96,30.97,132600.0,14.9696,14.9793,14.96,14.9648,132600.0
2012-03-27 10:45:00,30.97,30.98,30.95,30.96,35300.0,14.9648,14.9696,14.9551,14.96,35300.0
2012-03-27 10:50:00,30.96,30.96,30.93,30.93,38600.0,14.96,14.96,14.9455,14.9455,38600.0
2012-03-27 10:55:00,30.93,30.97,30.93,30.97,39200.0,14.9455,14.9648,14.9455,14.9648,39200.0
2012-03-27 11:00:00,30.96,30.96,30.92,30.93,69700.0,14.96,14.96,14.9406,14.9455,69700.0
2012-03-27 11:05:00,30.93,30.95,30.92,30.92,97300.0,14.9455,14.9551,14.9406,14.9406,97300.0
2012-03-27 11:10:00,30.92,30.95,30.91,30.92,68600.0,14.9406,14.9551,14.9358,14.9406,68600.0
2012-03-27 11:15:00,30.92,30.92,30.89,30.89,77700.0,14.9406,14.9406,14.9261,14.9261,77700.0
2012-03-27 11:20:00,30.89,30.93,30.89,30.89,58800.0,14.9261,14.9455,14.9261,14.9261,58800.0
2012-03-27 11:25:00,30.89,30.9,30.85,30.85,41400.0,14.9261,14.931,14.9068,14.9068,41400.0
2012-03-27 11:30:00,30.85,30.89,30.85,30.88,117900.0,14.9068,14.9261,14.9068,14.9213,117900.0
2012-03-27 11:35:00,30.89,30.89,30.87,30.88,39100.0,14.9261,14.9261,14.9165,14.9213,39100.0
2012-03-27 11:40:00,30.88,30.89,30.87,30.87,23000.0,14.9213,14.9261,14.9165,14.9165,23000.0
2012-03-27 11:45:00,30.87,30.88,30.86,30.87,28500.0,14.9165,14.9213,14.9116,14.9165,28500.0
2012-03-27 11:50:00,30.87,30.91,30.87,30.91,39400.0,14.9165,14.9358,14.9165,14.9358,39400.0
2012-03-27 11:55:00,30.91,30.95,30.9,30.95,67100.0,14.9358,14.9551,14.931,14.9551,67100.0
2012-03-27 12:00:00,30.94,30.96,30.94,30.94,21600.0,14.9503,14.96,14.9503,14.9503,21600.0
2012-03-27 12:05:00,30.95,30.95,30.9,30.9,31500.0,14.9551,14.9551,14.931,14.931,31500.0
2012-03-27 12:10:00,30.9,30.91,30.9,30.9,24200.0,14.931,14.9358,14.931,14.931,24200.0
2012-03-27 12:15:00,30.9,30.91,30.87,30.87,50500.0,14.931,14.9358,14.9165,14.9165,50500.0
2012-03-27 12:20:00,30.88,30.89,30.87,30.88,48200.0,14.9213,14.9261,14.9165,14.9213,48200.0
2012-03-27 12:25:00,30.89,30.89,30.86,30.88,37100.0,14.9261,14.9261,14.9116,14.9213,37100.0
2012-03-27 12:30:00,30.88,30.92,30.87,30.92,30600.0,14.9213,14.9406,14.9165,14.9406,30600.0
2012-03-27 12:35:00,30.92,30.92,30.9,30.91,25800.0,14.9406,14.9406,14.931,14.9358,25800.0
2012-03-27 12:40:00,30.92,30.92,30.91,30.92,11700.0,14.9406,14.9406,14.9358,14.9406,11700.0
2012-03-27 12:45:00,30.91,30.92,30.91,30.92,18600.0,14.9358,14.9406,14.9358,14.9406,18600.0
2012-03-27 12:50:00,30.92,30.92,30.91,30.92,27500.0,14.9406,14.9406,14.9358,14.9406,27500.0
2012-03-27 12:55:00,30.91,30.95,30.91,30.95,51700.0,14.9358,14.9551,14.9358,14.9551,51700.0
2012-03-27 13:00:00,30.95,31.0,30.95,31.0,118400.0,14.9551,14.9793,14.9551,14.9793,118400.0
2012-03-27 13:05:00,31.0,31.01,30.99,31.0,27500.0,14.9793,14.9841,14.9745,14.9793,27500.0
2012-03-27 13:10:00,31.0,31.0,30.96,30.96,27600.0,14.9793,14.9793,14.96,14.96,27600.0
2012-03-27 13:15:00,30.96,30.99,30.96,30.98,60100.0,14.96,14.9745,14.96,14.9696,60100.0
2012-03-27 13:20:00,30.98,30.98,30.95,30.97,34400.0,14.9696,14.9696,14.9551,14.9648,34400.0
2012-03-27 13:25:00,30.97,30.97,30.91,30.91,50500.0,14.9648,14.9648,14.9358,14.9358,50500.0
2012-03-27 13:30:00,30.91,30.97,30.91,30.97,73000.0,14.9358,14.9648,14.9358,14.9648,73000.0
2012-03-27 13:35:00,30.97,31.0,30.97,30.99,69100.0,14.9648,14.9793,14.9648,14.9745,69100.0
2012-03-27 13:40:00,31.0,31.02,30.99,30.99,71400.0,14.9793,14.989,14.9745,14.9745,71400.0
2012-03-27 13:45:00,30.99,31.0,30.97,31.0,23100.0,14.9745,14.9793,14.9648,14.9793,23100.0
2012-03-27 13:50:00,30.99,31.0,30.98,30.99,31600.0,14.9745,14.9793,14.9696,14.9745,31600.0
2012-03-27 13:55:00,31.0,31.0,30.99,31.0,12000.0,14.9793,14.9793,14.9745,14.9793,12000.0
2012-03-27 14:00:00,31.0,31.02,30.99,31.02,35000.0,14.9793,14.989,14.9745,14.989,35000.0
2012-03-27 14:05:00,31.01,31.07,31.01,31.06,65100.0,14.9841,15.0131,14.9841,15.0083,65100.0
2012-03-27 14:10:00,31.07,31.09,31.04,31.05,65600.0,15.0131,15.0228,14.9986,15.0035,65600.0
2012-03-27 14:15:00,31.05,31.05,31.02,31.02,37700.0,15.0035,15.0035,14.989,14.989,37700.0
2012-03-27 14:20:00,31.02,31.03,31.02,31.02,27900.0,14.989,14.9938,14.989,14.989,27900.0
2012-03-27 14:25:00,31.02,31.03,31.0,31.02,49700.0,14.989,14.9938,14.9793,14.989,49700.0
2012-03-27 14:30:00,31.03,31.04,30.99,31.0,39700.0,14.9938,14.9986,14.9745,14.9793,39700.0
2012-03-27 14:35:00,30.99,30.99,30.93,30.96,58400.0,14.9745,14.9745,14.9455,14.96,58400.0
2012-03-27 14:40:00,30.95,31.04,30.95,31.03,76800.0,14.9551,14.9986,14.9551,14.9938,76800.0
2012-03-27 14:45:00,31.04,31.04,31.02,31.03,38500.0,14.9986,14.9986,14.989,14.9938,38500.0
2012-03-27 14:50:00,31.03,31.04,31.0,31.0,33700.0,14.9938,14.9986,14.9793,14.9793,33700.0
2012-03-27 14:55:00,31.01,31.01,31.0,31.0,18900.0,14.9841,14.9841,14.9793,14.9793,18900.0
2012-03-27 15:00:00,31.0,31.05,31.0,31.05,73100.0,14.9793,15.0035,14.9793,15.0035,73100.0
2012-03-27 15:05:00,31.04,31.06,31.03,31.05,33700.0,14.9986,15.0083,14.9938,15.0035,33700.0
2012-03-27 15:10:00,31.04,31.05,31.03,31.03,34100.0,14.9986,15.0035,14.9938,14.9938,34100.0
2012-03-27 15:15:00,31.04,31.04,31.0,31.0,80700.0,14.9986,14.9986,14.9793,14.9793,80700.0
2012-03-27 15:20:00,31.0,31.01,30.99,31.01,96500.0,14.9793,14.9841,14.9745,14.9841,96500.0
2012-03-27 15:25:00,31.01,31.01,30.99,31.01,54900.0,14.9841,14.9841,14.9745,14.9841,54900.0
2012-03-27 15:30:00,31.0,31.01,31.0,31.0,52100.0,14.9793,14.9841,14.9793,14.9793,52100.0
2012-03-27 15:35:00,31.01,31.01,30.97,31.01,129500.0,14.9841,14.9841,14.9648,14.9841,129500.0
2012-03-27 15:40:00,31.01,31.03,30.98,31.01,107300.0,14.9841,14.9938,14.9696,14.9841,107300.0
2012-03-27 15:45:00,31.01,31.02,30.94,30.95,195600.0,14.9841,14.989,14.9503,14.9551,195600.0
2012-03-27 15:50:00,30.95,31.02,30.95,31.01,175800.0,14.9551,14.989,14.9551,14.9841,175800.0
2012-03-27 15:55:00,31.01,31.01,30.96,30.98,251900.0,14.9841,14.9841,14.96,14.9696,251900.0
2012-03-28 09:30:00,30.84,31.03,30.8,30.9,74900.0,14.902,14.9938,14.8827,14.931,74900.0
2012-03-28 09:35:00,30.91,30.97,30.85,30.96,34100.0,14.9358,14.9648,14.9068,14.96,34100.0
2012-03-28 09:40:00,30.97,30.98,30.85,30.86,81200.0,14.9648,14.9696,14.9068,14.9116,81200.0
2012-03-28 09:45:00,30.85,30.89,30.85,30.86,57700.0,14.9068,14.9261,14.9068,14.9116,57700.0
2012-03-28 09:50:00,30.86,30.92,30.83,30.91,72700.0,14.9116,14.9406,14.8972,14.9358,72700.0
2012-03-28 09:55:00,30.91,30.91,30.86,30.88,63100.0,14.9358,14.9358,14.9116,14.9213,63100.0
2012-03-28 10:00:00,30.88,30.97,30.87,30.95,86800.0,14.9213,14.9648,14.9165,14.9551,86800.0
2012-03-28 10:05:00,30.96,30.97,30.94,30.97,77800.0,14.96,14.9648,14.9503,14.9648,77800.0
2012-03-28 10:10:00,30.96,30.96,30.91,30.93,53400.0,14.96,14.96,14.9358,14.9455,53400.0
2012-03-28 10:15:00,30.93,30.93,30.89,30.9,153000.0,14.9455,14.9455,14.9261,14.931,153000.0
2012-03-28 10:20:00,30.91,30.91,30.89,30.9,24800.0,14.9358,14.9358,14.9261,14.931,24800.0
2012-03-28 10:25:00,30.89,30.9,30.85,30.86,58900.0,14.9261,14.931,14.9068,14.9116,58900.0
2012-03-28 10:30:00,30.85,30.86,30.78,30.78,44800.0,14.9068,14.9116,14.873,14.873,44800.0
2012-03-28 10:35:00,30.78,30.79,30.75,30.79,39300.0,14.873,14.8778,14.8585,14.8778,39300.0
2012-03-28 10:40:00,30.78,30.8,30.75,30.76,50200.0,14.873,14.8827,14.8585,14.8633,50200.0
2012-03-28 10:45:00,30.76,30.77,30.7,30.71,85900.0,14.8633,14.8682,14.8343,14.8392,85900.0
2012-03-28 10:50:00,30.71,30.71,30.69,30.69,72100.0,14.8392,14.8392,14.8295,14.8295,72100.0
2012-03-28 10:55:00,30.69,30.74,30.67,30.74,47600.0,14.8295,14.8537,14.8198,14.8537,47600.0
2012-03-28 11:00:00,30.74,30.77,30.71,30.72,65800.0,14.8537,14.8682,14.8392,14.844,65800.0
2012-03-28 11:05:00,30.72,30.73,30.7,30.7,29200.0,14.844,14.8488,14.8343,14.8343,29200.0
2012-03-28 11:10:00,30.7,30.72,30.68,30.68,66300.0,14.8343,14.844,14.8247,14.8247,66300.0
2012-03-28 11:15:00,30.68,30.68,30.63,30.63,29200.0,14.8247,14.8247,14.8005,14.8005,29200.0
2012-03-28 11:20:00,30.63,30.64,30.59,30.59,25300.0,14.8005,14.8053,14.7812,14.7812,25300.0
2012-03-28 11:25:00,30.6,30.62,30.57,30.59,96600.0,14.786,14.7957,14.7715,14.7812,96600.0
2012-03-28 11:30:00,30.6,30.6,30.58,30.58,22100.0,14.786,14.786,14.7764,14.7764,22100.0
2012-03-28 11:35:00,30.59,30.65,30.58,30.62,86900.0,14.7812,14.8102,14.7764,14.7957,86900.0
2012-03-28 11:40:00,30.62,30.63,30.59,30.59,21700.0,14.7957,14.8005,14.7812,14.7812,21700.0
2012-03-28 11:45:00,30.59,30.59,30.53,30.53,112100.0,14.7812,14.7812,14.7522,14.7522,112100.0
2012-03-28 11:50:00,30.52,30.52,30.41,30.43,63100.0,14.7474,14.7474,14.6942,14.7039,63100.0
2012-03-28 11:55:00,30.42,30.49,30.38,30.49,88900.0,14.699,14.7329,14.6797,14.7329,88900.0
2012-03-28 12:00:00,30.49,30.49,30.46,30.46,23900.0,14.7329,14.7329,14.7184,14.7184,23900.0
2012-03-28 12:05:00,30.47,30.49,30.45,30.48,31500.0,14.7232,14.7329,14.7135,14.728,31500.0
2012-03-28 12:10:00,30.47,30.47,30.45,30.45,25200.0,14.7232,14.7232,14.7135,14.7135,25200.0
2012-03-28 12:15:00,30.45,30.56,30.45,30.55,54000.0,14.7135,14.7667,14.7135,14.7619,54000.0
2012-03-28 12:20:00,30.55,30.55,30.53,30.53,22500.0,14.7619,14.7619,14.7522,14.7522,22500.0
2012-03-28 12:25:00,30.53,30.57,30.52,30.55,61900.0,14.7522,14.7715,14.7474,14.7619,61900.0
2012-03-28 12:30:00,30.56,30.57,30.52,30.56,47100.0,14.7667,14.7715,14.7474,14.7667,47100.0
2012-03-28 12:35:00,30.56,30.56,30.51,30.52,43600.0,14.7667,14.7667,14.7425,14.7474,43600.0
2012-03-28 12:40:00,30.52,30.53,30.48,30.48,99300.0,14.7474,14.7522,14.728,14.728,99300.0
2012-03-28 12:45:00,30.48,30.5,30.47,30.47,55000.0,14.728,14.7377,14.7232,14.7232,55000.0
2012-03-28 12:50:00,30.47,30.48,30.44,30.45,36000.0,14.7232,14.728,14.7087,14.7135,36000.0
2012-03-28 12:55:00,30.45,30.5,30.45,30.5,116700.0,14.7135,14.7377,14.7135,14.7377,116700.0
2012-03-28 13:00:00,30.5,30.5,30.45,30.45,106000.0,14.7377,14.7377,14.7135,14.7135,106000.0
2012-03-28 13:05:00,30.45,30.46,30.44,30.45,50300.0,14.7135,14.7184,14.7087,14.7135,50300.0
2012-03-28 13:10:00,30.45,30.45,30.41,30.42,31600.0,14.7135,14.7135,14.6942,14.699,31600.0
2012-03-28 13:15:00,30.42,30.47,30.42,30.45,76300.0,14.699,14.7232,14.699,14.7135,76300.0
2012-03-28 13:20:00,30.45,30.45,30.42,30.45,20200.0,14.7135,14.7135,14.699,14.7135,20200.0
2012-03-28 13:25:00,30.45,30.46,30.44,30.46,7700.0,14.7135,14.7184,14.7087,14.7184,7700.0
2012-03-28 13:30:00,30.45,30.47,30.39,30.42,175100.0,14.7135,14.7232,14.6845,14.699,175100.0
2012-03-28 13:35:00,30.41,30.45,30.4,30.44,58800.0,14.6942,14.7135,14.6894,14.7087,58800.0
2012-03-28 13:40:00,30.45,30.46,30.43,30.43,32800.0,14.7135,14.7184,14.7039,14.7039,32800.0
2012-03-28 13:45:00,30.44,30.44,30.39,30.39,21600.0,14.7087,14.7087,14.6845,14.6845,21600.0
2012-03-28 13:50:00,30.39,30.43,30.39,30.42,17200.0,14.6845,14.7039,14.6845,14.699,17200.0
2012-03-28 13:55:00,30.43,30.46,30.42,30.44,31600.0,14.7039,14.7184,14.699,14.7087,31600.0
2012-03-28 14:00:00,30.45,30.46,30.42,30.43,34300.0,14.7135,14.7184,14.699,14.7039,34300.0
2012-03-28 14:05:00,30.43,30.44,30.42,30.44,47200.0,14.7039,14.7087,14.699,14.7087,47200.0
2012-03-28 14:10:00,30.44,30.46,30.42,30.45,82300.0,14.7087,14.7184,14.699,14.7135,82300.0
2012-03-28 14:15:00,30.46,30.48,30.46,30.46,30000.0,14.7184,14.728,14.7184,14.7184,30000.0
2012-03-28 14:20:00,30.46,30.46,30.45,30.46,24900.0,14.7184,14.7184,14.7135,14.7184,24900.0
2012-03-28 14:25:00,30.46,30.47,30.44,30.45,53300.0,14.7184,14.7232,14.7087,14.7135,53300.0
2012-03-28 14:30:00,30.46,30.46,30.44,30.45,34600.0,14.7184,14.7184,14.7087,14.7135,34600.0
2012-03-28 14:35:00,30.46,30.5,30.45,30.48,104700.0,14.7184,14.7377,14.7135,14.728,104700.0
2012-03-28 14:40:00,30.47,30.49,30.47,30.48,30500.0,14.7232,14.7329,14.7232,14.728,30500.0
2012-03-28 14:45:00,30.48,30.53,30.48,30.52,255200.0,14.728,14.7522,14.728,14.7474,255200.0
2012-03-28 14:50:00,30.51,30.52,30.49,30.49,39700.0,14.7425,14.7474,14.7329,14.7329,39700.0
2012-03-28 14:55:00,30.49,30.52,30.49,30.5,71900.0,14.7329,14.7474,14.7329,14.7377,71900.0
2012-03-28 15:00:00,30.5,30.52,30.49,30.51,103000.0,14.7377,14.7474,14.7329,14.7425,103000.0
2012-03-28 15:05:00,30.5,30.51,30.5,30.5,27900.0,14.7377,14.7425,14.7377,14.7377,27900.0
2012-03-28 15:10:00,30.5,30.51,30.5,30.51,35200.0,14.7377,14.7425,14.7377,14.7425,35200.0
2012-03-28 15:15:00,30.5,30.56,30.5,30.56,38300.0,14.7377,14.7667,14.7377,14.7667,38300.0
2012-03-28 15:20:00,30.56,30.56,30.53,30.53,49900.0,14.7667,14.7667,14.7522,14.7522,49900.0
2012-03-28 15:25:00,30.54,30.57,30.53,30.56,60200.0,14.757,14.7715,14.7522,14.7667,60200.0
2012-03-28 15:30:00,30.56,30.6,30.55,30.56,232100.0,14.7667,14.786,14.7619,14.7667,232100.0
2012-03-28 15:35:00,30.57,30.57,30.51,30.55,97200.0,14.7715,14.7715,14.7425,14.7619,97200.0
2012-03-28 15:40:00,30.55,30.58,30.55,30.58,170100.0,14.7619,14.7764,14.7619,14.7764,170100.0
2012-03-28 15:45:00,30.58,30.59,30.49,30.5,370500.0,14.7764,14.7812,14.7329,14.7377,370500.0
2012-03-28 15:50:00,30.5,30.57,30.49,30.56,221400.0,14.7377,14.7715,14.7329,14.7667,221400.0
2012-03-28 15:55:00,30.55,30.68,30.55,30.67,634100.0,14.7619,14.8247,14.7619,14.8198,634100.0
2012-03-29 09:30:00,30.4,30.56,30.38,30.49,83300.0,14.6894,14.7667,14.6797,14.7329,83300.0
2012-03-29 09:35:00,30.5,30.6,30.5,30.55,42800.0,14.7377,14.786,14.7377,14.7619,42800.0
2012-03-29 09:40:00,30.56,30.56,30.36,30.36,30800.0,14.7667,14.7667,14.67,14.67,30800.0
2012-03-29 09:45:00,30.36,30.51,30.34,30.5,58400.0,14.67,14.7425,14.6604,14.7377,58400.0
2012-03-29 09:50:00,30.51,30.51,30.44,30.46,56100.0,14.7425,14.7425,14.7087,14.7184,56100.0
2012-03-29 09:55:00,30.46,30.46,30.36,30.41,128800.0,14.7184,14.7184,14.67,14.6942,128800.0
2012-03-29 10:00:00,30.4,30.48,30.4,30.46,89200.0,14.6894,14.728,14.6894,14.7184,89200.0
2012-03-29 10:05:00,30.45,30.46,30.36,30.38,47300.0,14.7135,14.7184,14.67,14.6797,47300.0
2012-03-29 10:10:00,30.38,30.38,30.31,30.32,61100.0,14.6797,14.6797,14.6459,14.6507,61100.0
2012-03-29 10:15:00,30.31,30.33,30.25,30.26,46200.0,14.6459,14.6556,14.6169,14.6217,46200.0
2012-03-29 10:20:00,30.26,30.36,30.24,30.36,72300.0,14.6217,14.67,14.6121,14.67,72300.0
2012-03-29 10:25:00,30.36,30.36,30.29,30.32,60300.0,14.67,14.67,14.6362,14.6507,60300.0
2012-03-29 10:30:00,30.32,30.35,30.23,30.24,57900.0,14.6507,14.6652,14.6072,14.6121,57900.0
2012-03-29 10:35:00,30.25,30.28,30.22,30.26,50800.0,14.6169,14.6314,14.6024,14.6217,50800.0
2012-03-29 10:40:00,30.25,30.27,30.23,30.24,41800.0,14.6169,14.6266,14.6072,14.6121,41800.0
2012-03-29 10:45:00,30.25,30.25,30.22,30.24,42700.0,14.6169,14.6169,14.6024,14.6121,42700.0
2012-03-29 10:50:00,30.25,30.29,30.21,30.28,39000.0,14.6169,14.6362,14.5976,14.6314,39000.0
2012-03-29 10:55:00,30.28,30.37,30.27,30.36,24600.0,14.6314,14.6749,14.6266,14.67,24600.0
2012-03-29 11:00:00,30.36,30.36,30.33,30.36,49000.0,14.67,14.67,14.6556,14.67,49000.0
2012-03-29 11:05:00,30.36,30.41,30.36,30.37,62900.0,14.67,14.6942,14.67,14.6749,62900.0
2012-03-29 11:10:00,30.37,30.38,30.33,30.33,16000.0,14.6749,14.6797,14.6556,14.6556,16000.0
2012-03-29 11:15:00,30.34,30.38,30.34,30.38,85800.0,14.6604,14.6797,14.6604,14.6797,85800.0
2012-03-29 11:20:00,30.38,30.42,30.37,30.42,59200.0,14.6797,14.699,14.6749,14.699,59200.0
2012-03-29 11:25:00,30.42,30.43,30.34,30.34,46400.0,14.699,14.7039,14.6604,14.6604,46400.0
2012-03-29 11:30:00,30.34,30.35,30.3,30.32,48500.0,14.6604,14.6652,14.6411,14.6507,48500.0
2012-03-29 11:35:00,30.32,30.32,30.29,30.32,27200.0,14.6507,14.6507,14.6362,14.6507,27200.0
2012-03-29 11:40:00,30.32,30.36,30.32,30.34,33100.0,14.6507,14.67,14.6507,14.6604,33100.0
2012-03-29 11:45:00,30.34,30.35,30.31,30.33,61500.0,14.6604,14.6652,14.6459,14.6556,61500.0
2012-03-29 11:50:00,30.33,30.34,30.26,30.28,34300.0,14.6556,14.6604,14.6217,14.6314,34300.0
2012-03-29 11:55:00,30.28,30.31,30.26,30.3,44000.0,14.6314,14.6459,14.6217,14.6411,44000.0
2012-03-29 12:00:00,30.3,30.3,30.26,30.28,65600.0,14.6411,14.6411,14.6217,14.6314,65600.0
2012-03-29 12:05:00,30.28,30.37,30.28,30.34,104900.0,14.6314,14.6749,14.6314,14.6604,104900.0
2012-03-29 12:10:00,30.34,30.37,30.33,30.37,25100.0,14.6604,14.6749,14.6556,14.6749,25100.0
2012-03-29 12:15:00,30.37,30.38,30.36,30.37,20500.0,14.6749,14.6797,14.67,14.6749,20500.0
2012-03-29 12:20:00,30.37,30.38,30.35,30.35,41400.0,14.6749,14.6797,14.6652,14.6652,41400.0
2012-03-29 12:25:00,30.35,30.38,30.35,30.37,23300.0,14.6652,14.6797,14.6652,14.6749,23300.0
2012-03-29 12:30:00,30.37,30.37,30.34,30.35,41900.0,14.6749,14.6749,14.6604,14.6652,41900.0
2012-03-29 12:35:00,30.35,30.37,30.32,30.36,45600.0,14.6652,14.6749,14.6507,14.67,45600.0
2012-03-29 12:40:00,30.36,30.36,30.35,30.36,6700.0,14.67,14.67,14.6652,14.67,6700.0
2012-03-29 12:45:00,30.36,30.36,30.32,30.32,31600.0,14.67,14.67,14.6507,14.6507,31600.0
2012-03-29 12:50:00,30.33,30.39,30.32,30.39,42500.0,14.6556,14.6845,14.6507,14.6845,42500.0
2012-03-29 12:55:00,30.4,30.43,30.4,30.43,32300.0,14.6894,14.7039,14.6894,14.7039,32300.0
2012-03-29 13:00:00,30.43,30.43,30.39,30.4,28700.0,14.7039,14.7039,14.6845,14.6894,28700.0
2012-03-29 13:05:00,30.4,30.4,30.37,30.37,41400.0,14.6894,14.6894,14.6749,14.6749,41400.0
2012-03-29 13:10:00,30.37,30.39,30.34,30.39,39900.0,14.6749,14.6845,14.6604,14.6845,39900.0
2012-03-29 13:15:00,30.39,30.39,30.35,30.37,20700.0,14.6845,14.6845,14.6652,14.6749,20700.0
2012-03-29 13:20:00,30.38,30.41,30.37,30.39,27200.0,14.6797,14.6942,14.6749,14.6845,27200.0
2012-03-29 13:25:00,30.39,30.4,30.37,30.39,26100.0,14.6845,14.6894,14.6749,14.6845,26100.0
2012-03-29 13:30:00,30.4,30.44,30.39,30.39,52700.0,14.6894,14.7087,14.6845,14.6845,52700.0
2012-03-29 13:35:00,30.39,30.4,30.37,30.38,33000.0,14.6845,14.6894,14.6749,14.6797,33000.0
2012-03-29 13:40:00,30.37,30.4,30.36,30.36,52800.0,14.6749,14.6894,14.67,14.67,52800.0
2012-03-29 13:45:00,30.37,30.38,30.36,30.38,26700.0,14.6749,14.6797,14.67,14.6797,26700.0
2012-03-29 13:50:00,30.38,30.38,30.36,30.38,27300.0,14.6797,14.6797,14.67,14.6797,27300.0
2012-03-29 13:55:00,30.38,30.41,30.36,30.38,53400.0,14.6797,14.6942,14.67,14.6797,53400.0
2012-03-29 14:00:00,30.37,30.43,30.37,30.42,27400.0,14.6749,14.7039,14.6749,14.699,27400.0
2012-03-29 14:05:00,30.42,30.43,30.39,30.41,41200.0,14.699,14.7039,14.6845,14.6942,41200.0
2012-03-29 14:10:00,30.41,30.47,30.41,30.46,35900.0,14.6942,14.7232,14.6942,14.7184,35900.0
2012-03-29 14:15:00,30.46,30.53,30.45,30.53,23800.0,14.7184,14.7522,14.7135,14.7522,23800.0
2012-03-29 14:20:00,30.53,30.54,30.47,30.47,53300.0,14.7522,14.757,14.7232,14.7232,53300.0
2012-03-29 14:25:00,30.48,30.52,30.46,30.52,22400.0,14.728,14.7474,14.7184,14.7474,22400.0
2012-03-29 14:30:00,30.52,30.52,30.46,30.46,38800.0,14.7474,14.7474,14.7184,14.7184,38800.0
2012-03-29 14:35:00,30.46,30.52,30.46,30.47,146000.0,14.7184,14.7474,14.7184,14.7232,146000.0
2012-03-29 14:40:00,30.46,30.54,30.44,30.54,110700.0,14.7184,14.757,14.7087,14.757,110700.0
2012-03-29 14:45:00,30.54,30.59,30.52,30.57,633000.0,14.757,14.7812,14.7474,14.7715,633000.0
2012-03-29 14:50:00,30.57,30.57,30.48,30.52,133000.0,14.7715,14.7715,14.728,14.7474,133000.0
2012-03-29 14:55:00,30.52,30.53,30.45,30.49,373600.0,14.7474,14.7522,14.7135,14.7329,373600.0
2012-03-29 15:00:00,30.49,30.5,30.46,30.46,66400.0,14.7329,14.7377,14.7184,14.7184,66400.0
2012-03-29 15:05:00,30.46,30.46,30.43,30.45,33000.0,14.7184,14.7184,14.7039,14.7135,33000.0
2012-03-29 15:10:00,30.44,30.57,30.44,30.57,122700.0,14.7087,14.7715,14.7087,14.7715,122700.0
2012-03-29 15:15:00,30.56,30.65,30.56,30.65,34600.0,14.7667,14.8102,14.7667,14.8102,34600.0
2012-03-29 15:20:00,30.65,30.65,30.64,30.64,18800.0,14.8102,14.8102,14.8053,14.8053,18800.0
2012-03-29 15:25:00,30.65,30.65,30.57,30.58,96000.0,14.8102,14.8102,14.7715,14.7764,96000.0
2012-03-29 15:30:00,30.57,30.62,30.54,30.61,116600.0,14.7715,14.7957,14.757,14.7908,116600.0
2012-03-29 15:35:00,30.62,30.65,30.59,30.59,90800.0,14.7957,14.8102,14.7812,14.7812,90800.0
2012-03-29 15:40:00,30.6,30.63,30.57,30.59,116500.0,14.786,14.8005,14.7715,14.7812,116500.0
2012-03-29 15:45:00,30.6,30.62,30.56,30.58,228500.0,14.786,14.7957,14.7667,14.7764,228500.0
2012-03-29 15:50:00,30.58,30.64,30.58,30.64,163300.0,14.7764,14.8053,14.7764,14.8053,163300.0
2012-03-29 15:55:00,30.64,30.64,30.59,30.6,226000.0,14.8053,14.8053,14.7812,14.786,226000.0
2012-03-30 09:30:00,31.4,31.44,31.25,31.31,1342400.0,15.1726,15.1919,15.1001,15.1291,1342400.0
2012-03-30 09:35:00,31.31,31.34,31.13,31.14,922900.0,15.1291,15.1436,15.0421,15.0469,922900.0
2012-03-30 09:40:00,31.13,31.2,31.0,31.01,737300.0,15.0421,15.0759,14.9793,14.9841,737300.0
2012-03-30 09:45:00,31.01,31.14,31.0,31.13,559800.0,14.9841,15.0469,14.9793,15.0421,559800.0
2012-03-30 09:50:00,31.14,31.21,31.11,31.15,423100.0,15.0469,15.0808,15.0324,15.0518,423100.0
2012-03-30 09:55:00,31.15,31.19,31.1,31.14,276500.0,15.0518,15.0711,15.0276,15.0469,276500.0
2012-03-30 10:00:00,31.14,31.14,31.1,31.13,622300.0,15.0469,15.0469,15.0276,15.0421,622300.0
2012-03-30 10:05:00,31.13,31.13,31.01,31.04,479400.0,15.0421,15.0421,14.9841,14.9986,479400.0
2012-03-30 10:10:00,31.04,31.07,31.02,31.03,172700.0,14.9986,15.0131,14.989,14.9938,172700.0
2012-03-30 10:15:00,31.02,31.04,30.97,31.0,542800.0,14.989,14.9986,14.9648,14.9793,542800.0
2012-03-30 10:20:00,31.0,31.0,30.94,31.0,374500.0,14.9793,14.9793,14.9503,14.9793,374500.0
2012-03-30 10:25:00,31.0,31.0,30.9,30.96,386800.0,14.9793,14.9793,14.931,14.96,386800.0
2012-03-30 10:30:00,30.96,30.97,30.9,30.91,370400.0,14.96,14.9648,14.931,14.9358,370400.0
2012-03-30 10:35:00,30.91,30.93,30.87,30.93,583000.0,14.9358,14.9455,14.9165,14.9455,583000.0
2012-03-30 10:40:00,30.93,30.94,30.89,30.91,277100.0,14.9455,14.9503,14.9261,14.9358,277100.0
2012-03-30 10:45:00,30.9,30.91,30.86,30.91,109300.0,14.931,14.9358,14.9116,14.9358,109300.0
2012-03-30 10:50:00,30.91,30.99,30.9,30.96,283300.0,14.9358,14.9745,14.931,14.96,283300.0
2012-03-30 10:55:00,30.96,30.97,30.81,30.82,221700.0,14.96,14.9648,14.8875,14.8923,221700.0
2012-03-30 11:00:00,30.83,30.88,30.82,30.86,152900.0,14.8972,14.9213,14.8923,14.9116,152900.0
2012-03-30 11:05:00,30.86,30.86,30.83,30.86,141400.0,14.9116,14.9116,14.8972,14.9116,141400.0
2012-03-30 11:10:00,30.86,30.91,30.85,30.89,116600.0,14.9116,14.9358,14.9068,14.9261,116600.0
2012-03-30 11:15:00,30.9,30.9,30.89,30.9,65700.0,14.931,14.931,14.9261,14.931,65700.0
2012-03-30 11:20:00,30.9,30.91,30.86,30.9,277800.0,14.931,14.9358,14.9116,14.931,277800.0
2012-03-30 11:25:00,30.9,30.95,30.89,30.93,59400.0,14.931,14.9551,14.9261,14.9455,59400.0
2012-03-30 11:30:00,30.94,30.98,30.93,30.98,106600.0,14.9503,14.9696,14.9455,14.9696,106600.0
2012-03-30 11:35:00,30.98,30.99,30.95,30.95,81800.0,14.9696,14.9745,14.9551,14.9551,81800.0
2012-03-30 11:40:00,30.95,30.95,30.91,30.91,85600.0,14.9551,14.9551,14.9358,14.9358,85600.0
2012-03-30 11:45:00,30.91,30.94,30.88,30.93,155400.0,14.9358,14.9503,14.9213,14.9455,155400.0
2012-03-30 11:50:00,30.94,30.96,30.93,30.96,74900.0,14.9503,14.96,14.9455,14.96,74900.0
2012-03-30 11:55:00,30.96,30.99,30.95,30.99,94700.0,14.96,14.9745,14.9551,14.9745,94700.0
2012-03-30 12:00:00,30.99,30.99,30.96,30.97,129400.0,14.9745,14.9745,14.96,14.9648,129400.0
2012-03-30 12:05:00,30.96,30.96,30.93,30.94,92300.0,14.96,14.96,14.9455,14.9503,92300.0
2012-03-30 12:10:00,30.93,30.94,30.88,30.88,48200.0,14.9455,14.9503,14.9213,14.9213,48200.0
2012-03-30 12:15:00,30.88,30.93,30.87,30.92,236100.0,14.9213,14.9455,14.9165,14.9406,236100.0
2012-03-30 12:20:00,30.92,30.95,30.9,30.92,237100.0,14.9406,14.9551,14.931,14.9406,237100.0
2012-03-30 12:25:00,30.92,30.99,30.91,30.99,295300.0,14.9406,14.9745,14.9358,14.9745,295300.0
2012-03-30 12:30:00,30.98,30.99,30.96,30.97,115700.0,14.9696,14.9745,14.96,14.9648,115700.0
2012-03-30 12:35:00,30.97,31.05,30.97,31.02,116100.0,14.9648,15.0035,14.9648,14.989,116100.0
2012-03-30 12:40:00,31.02,31.1,30.99,31.09,163700.0,14.989,15.0276,14.9745,15.0228,163700.0
2012-03-30 12:45:00,31.09,31.11,31.07,31.11,69900.0,15.0228,15.0324,15.0131,15.0324,69900.0
2012-03-30 12:50:00,31.1,31.11,31.08,31.08,118200.0,15.0276,15.0324,15.018,15.018,118200.0
2012-03-30 12:55:00,31.09,31.09,31.06,31.06,74300.0,15.0228,15.0228,15.0083,15.0083,74300.0
2012-03-30 13:00:00,31.05,31.06,30.96,30.97,186700.0,15.0035,15.0083,14.96,14.9648,186700.0
2012-03-30 13:05:00,30.96,31.0,30.96,31.0,80900.0,14.96,14.9793,14.96,14.9793,80900.0
2012-03-30 13:10:00,31.0,31.0,30.97,30.97,61100.0,14.9793,14.9793,14.9648,14.9648,61100.0
2012-03-30 13:15:00,30.97,31.02,30.97,31.01,87600.0,14.9648,14.989,14.9648,14.9841,87600.0
2012-03-30 13:20:00,31.0,31.04,31.0,31.01,58400.0,14.9793,14.9986,14.9793,14.9841,58400.0
2012-03-30 13:25:00,31.02,31.03,31.0,31.0,84300.0,14.989,14.9938,14.9793,14.9793,84300.0
2012-03-30 13:30:00,31.0,31.02,30.98,31.01,209400.0,14.9793,14.989,14.9696,14.9841,209400.0
2012-03-30 13:35:00,31.0,31.01,30.99,30.99,17700.0,14.9793,14.9841,14.9745,14.9745,17700.0
2012-03-30 13:40:00,30.99,31.0,30.97,30.99,43700.0,14.9745,14.9793,14.9648,14.9745,43700.0
2012-03-30 13:45:00,30.99,31.04,30.98,31.04,75700.0,14.9745,14.9986,14.9696,14.9986,75700.0
2012-03-30 13:50:00,31.03,31.04,31.0,31.04,127800.0,14.9938,14.9986,14.9793,14.9986,127800.0
2012-03-30 13:55:00,31.04,31.04,31.02,31.03,47800.0,14.9986,14.9986,14.989,14.9938,47800.0
2012-03-30 14:00:00,31.02,31.06,31.02,31.05,85400.0,14.989,15.0083,14.989,15.0035,85400.0
2012-03-30 14:05:00,31.05,31.05,31.01,31.04,209700.0,15.0035,15.0035,14.9841,14.9986,209700.0
2012-03-30 14:10:00,31.04,31.04,31.0,31.0,38100.0,14.9986,14.9986,14.9793,14.9793,38100.0
2012-03-30 14:15:00,31.0,31.01,30.97,30.97,66700.0,14.9793,14.9841,14.9648,14.9648,66700.0
2012-03-30 14:20:00,30.98,30.98,30.94,30.94,54300.0,14.9696,14.9696,14.9503,14.9503,54300.0
2012-03-30 14:25:00,30.94,30.95,30.9,30.9,48500.0,14.9503,14.9551,14.931,14.931,48500.0
2012-03-30 14:30:00,30.9,30.92,30.89,30.9,74500.0,14.931,14.9406,14.9261,14.931,74500.0
2012-03-30 14:35:00,30.89,30.9,30.86,30.86,48700.0,14.9261,14.931,14.9116,14.9116,48700.0
2012-03-30 14:40:00,30.86,30.88,30.83,30.88,189200.0,14.9116,14.9213,14.8972,14.9213,189200.0
2012-03-30 14:45:00,30.88,30.89,30.85,30.86,95800.0,14.9213,14.9261,14.9068,14.9116,95800.0
2012-03-30 14:50:00,30.86,30.86,30.85,30.85,44400.0,14.9116,14.9116,14.9068,14.9068,44400.0
2012-03-30 14:55:00,30.85,30.87,30.78,30.79,396700.0,14.9068,14.9165,14.873,14.8778,396700.0
2012-03-30 15:00:00,30.8,30.8,30.76,30.8,152700.0,14.8827,14.8827,14.8633,14.8827,152700.0
2012-03-30 15:05:00,30.8,30.8,30.76,30.76,283300.0,14.8827,14.8827,14.8633,14.8633,283300.0
2012-03-30 15:10:00,30.76,30.77,30.69,30.74,184600.0,14.8633,14.8682,14.8295,14.8537,184600.0
2012-03-30 15:15:00,30.75,30.79,30.75,30.79,141300.0,14.8585,14.8778,14.8585,14.8778,141300.0
2012-03-30 15:20:00,30.79,30.86,30.78,30.8,555700.0,14.8778,14.9116,14.873,14.8827,555700.0
2012-03-30 15:25:00,30.79,30.8,30.72,30.72,145000.0,14.8778,14.8827,14.844,14.844,145000.0
2012-03-30 15:30:00,30.72,30.74,30.69,30.71,185700.0,14.844,14.8537,14.8295,14.8392,185700.0
2012-03-30 15:35:00,30.71,30.73,30.67,30.7,267100.0,14.8392,14.8488,14.8198,14.8343,267100.0
2012-03-30 15:40:00,30.71,30.74,30.67,30.69,238800.0,14.8392,14.8537,14.8198,14.8295,238800.0
2012-03-30 15:45:00,30.68,30.76,30.66,30.75,375700.0,14.8247,14.8633,14.815,14.8585,375700.0
2012-03-30 15:50:00,30.74,30.78,30.72,30.75,631700.0,14.8537,14.873,14.844,14.8585,631700.0
2012-03-30 15:55:00,30.76,30.84,30.76,30.79,702900.0,14.8633,14.902,14.8633,14.8778,702900.0
2012-04-02 09:30:00,30.85,30.87,30.71,30.86,218100.0,14.9068,14.9165,14.8392,14.9116,218100.0
2012-04-02 09:35:00,30.86,30.88,30.76,30.82,128400.0,14.9116,14.9213,14.8633,14.8923,128400.0
2012-04-02 09:40:00,30.82,30.9,30.79,30.89,69500.0,14.8923,14.931,14.8778,14.9261,69500.0
2012-04-02 09:45:00,30.89,30.89,30.79,30.8,102300.0,14.9261,14.9261,14.8778,14.8827,102300.0
2012-04-02 09:50:00,30.8,30.83,30.79,30.8,119200.0,14.8827,14.8972,14.8778,14.8827,119200.0
2012-04-02 09:55:00,30.8,30.83,30.79,30.82,141300.0,14.8827,14.8972,14.8778,14.8923,141300.0
2012-04-02 10:00:00,30.82,30.9,30.81,30.88,171700.0,14.8923,14.931,14.8875,14.9213,171700.0
2012-04-02 10:05:00,30.88,30.88,30.81,30.82,98000.0,14.9213,14.9213,14.8875,14.8923,98000.0
2012-04-02 10:10:00,30.83,30.84,30.79,30.82,136600.0,14.8972,14.902,14.8778,14.8923,136600.0
2012-04-02 10:15:00,30.82,30.83,30.81,30.83,96000.0,14.8923,14.8972,14.8875,14.8972,96000.0
2012-04-02 10:20:00,30.82,30.82,30.74,30.77,155200.0,14.8923,14.8923,14.8537,14.8682,155200.0
2012-04-02 10:25:00,30.77,30.79,30.75,30.76,73000.0,14.8682,14.8778,14.8585,14.8633,73000.0
2012-04-02 10:30:00,30.75,30.81,30.75,30.76,74200.0,14.8585,14.8875,14.8585,14.8633,74200.0
2012-04-02 10:35:00,30.76,30.77,30.75,30.77,34800.0,14.8633,14.8682,14.8585,14.8682,34800.0
2012-04-02 10:40:00,30.77,30.77,30.75,30.77,43500.0,14.8682,14.8682,14.8585,14.8682,43500.0
2012-04-02 10:45:00,30.76,30.84,30.75,30.83,78600.0,14.8633,14.902,14.8585,14.8972,78600.0
2012-04-02 10:50:00,30.84,30.87,30.79,30.8,70100.0,14.902,14.9165,14.8778,14.8827,70100.0
2012-04-02 10:55:00,30.8,30.8,30.76,30.78,72000.0,14.8827,14.8827,14.8633,14.873,72000.0
2012-04-02 11:00:00,30.78,30.84,30.78,30.81,69600.0,14.873,14.902,14.873,14.8875,69600.0
2012-04-02 11:05:00,30.8,30.82,30.79,30.81,66000.0,14.8827,14.8923,14.8778,14.8875,66000.0
2012-04-02 11:10:00,30.81,30.85,30.79,30.84,169000.0,14.8875,14.9068,14.8778,14.902,169000.0
2012-04-02 11:15:00,30.84,30.88,30.84,30.88,44400.0,14.902,14.9213,14.902,14.9213,44400.0
2012-04-02 11:20:00,30.88,30.9,30.88,30.9,94400.0,14.9213,14.931,14.9213,14.931,94400.0
2012-04-02 11:25:00,30.9,30.99,30.89,30.99,97200.0,14.931,14.9745,14.9261,14.9745,97200.0
2012-04-02 11:30:00,30.98,30.99,30.96,30.96,60000.0,14.9696,14.9745,14.96,14.96,60000.0
2012-04-02 11:35:00,30.97,30.99,30.95,30.97,42300.0,14.9648,14.9745,14.9551,14.9648,42300.0
2012-04-02 11:40:00,30.97,31.0,30.97,30.99,62200.0,14.9648,14.9793,14.9648,14.9745,62200.0
2012-04-02 11:45:00,31.0,31.05,30.99,31.05,124800.0,14.9793,15.0035,14.9745,15.0035,124800.0
2012-04-02 11:50:00,31.06,31.07,31.04,31.07,45900.0,15.0083,15.0131,14.9986,15.0131,45900.0
2012-04-02 11:55:00,31.07,31.15,31.07,31.15,66200.0,15.0131,15.0518,15.0131,15.0518,66200.0
2012-04-02 12:00:00,31.15,31.17,31.12,31.12,89500.0,15.0518,15.0614,15.0373,15.0373,89500.0
2012-04-02 12:05:00,31.13,31.13,31.07,31.1,61000.0,15.0421,15.0421,15.0131,15.0276,61000.0
2012-04-02 12:10:00,31.1,31.1,31.05,31.05,59300.0,15.0276,15.0276,15.0035,15.0035,59300.0
2012-04-02 12:15:00,31.05,31.08,31.03,31.07,35100.0,15.0035,15.018,14.9938,15.0131,35100.0
2012-04-02 12:20:00,31.07,31.08,31.03,31.05,53200.0,15.0131,15.018,14.9938,15.0035,53200.0
2012-04-02 12:25:00,31.05,31.07,31.04,31.04,37800.0,15.0035,15.0131,14.9986,14.9986,37800.0
2012-04-02 12:30:00,31.04,31.05,31.01,31.03,48300.0,14.9986,15.0035,14.9841,14.9938,48300.0
2012-04-02 12:35:00,31.04,31.08,31.04,31.07,22400.0,14.9986,15.018,14.9986,15.0131,22400.0
2012-04-02 12:40:00,31.07,31.09,31.07,31.09,11700.0,15.0131,15.0228,15.0131,15.0228,11700.0
2012-04-02 12:45:00,31.09,31.12,31.08,31.09,84500.0,15.0228,15.0373,15.018,15.0228,84500.0
2012-04-02 12:50:00,31.09,31.12,31.08,31.11,26700.0,15.0228,15.0373,15.018,15.0324,26700.0
2012-04-02 12:55:00,31.11,31.12,31.09,31.1,22600.0,15.0324,15.0373,15.0228,15.0276,22600.0
2012-04-02 13:00:00,31.1,31.1,31.05,31.05,23800.0,15.0276,15.0276,15.0035,15.0035,23800.0
2012-04-02 13:05:00,31.05,31.06,31.05,31.06,11700.0,15.0035,15.0083,15.0035,15.0083,11700.0
2012-04-02 13:10:00,31.05,31.08,31.05,31.05,47500.0,15.0035,15.018,15.0035,15.0035,47500.0
2012-04-02 13:15:00,31.05,31.08,31.04,31.07,45700.0,15.0035,15.018,14.9986,15.0131,45700.0
2012-04-02 13:20:00,31.08,31.09,31.08,31.09,22400.0,15.018,15.0228,15.018,15.0228,22400.0
2012-04-02 13:25:00,31.09,31.1,31.08,31.1,18100.0,15.0228,15.0276,15.018,15.0276,18100.0
2012-04-02 13:30:00,31.1,31.12,31.09,31.12,25700.0,15.0276,15.0373,15.0228,15.0373,25700.0
2012-04-02 13:35:00,31.12,31.13,31.11,31.13,35400.0,15.0373,15.0421,15.0324,15.0421,35400.0
2012-04-02 13:40:00,31.13,31.13,31.1,31.1,30900.0,15.0421,15.0421,15.0276,15.0276,30900.0
2012-04-02 13:45:00,31.1,31.15,31.1,31.1,49900.0,15.0276,15.0518,15.0276,15.0276,49900.0
2012-04-02 13:50:00,31.1,31.12,31.09,31.09,29900.0,15.0276,15.0373,15.0228,15.0228,29900.0
2012-04-02 13:55:00,31.09,31.12,31.08,31.11,36600.0,15.0228,15.0373,15.018,15.0324,36600.0
2012-04-02 14:00:00,31.12,31.12,31.11,31.11,17900.0,15.0373,15.0373,15.0324,15.0324,17900.0
2012-04-02 14:05:00,31.12,31.12,31.09,31.09,45400.0,15.0373,15.0373,15.0228,15.0228,45400.0
2012-04-02 14:10:00,31.09,31.1,31.08,31.09,84200.0,15.0228,15.0276,15.018,15.0228,84200.0
2012-04-02 14:15:00,31.09,31.1,31.05,31.06,46600.0,15.0228,15.0276,15.0035,15.0083,46600.0
2012-04-02 14:20:00,31.07,31.08,31.06,31.08,18000.0,15.0131,15.018,15.0083,15.018,18000.0
2012-04-02 14:25:00,31.08,31.08,31.03,31.05,47500.0,15.018,15.018,14.9938,15.0035,47500.0
2012-04-02 14:30:00,31.04,31.08,31.04,31.08,48100.0,14.9986,15.018,14.9986,15.018,48100.0
2012-04-02 14:35:00,31.08,31.1,31.07,31.1,32300.0,15.018,15.0276,15.0131,15.0276,32300.0
2012-04-02 14:40:00,31.1,31.11,31.09,31.09,32100.0,15.0276,15.0324,15.0228,15.0228,32100.0
2012-04-02 14:45:00,31.09,31.15,31.09,31.15,52100.0,15.0228,15.0518,15.0228,15.0518,52100.0
2012-04-02 14:50:00,31.15,31.15,31.11,31.14,68800.0,15.0518,15.0518,15.0324,15.0469,68800.0
2012-04-02 14:55:00,31.14,31.16,31.13,31.14,50600.0,15.0469,15.0566,15.0421,15.0469,50600.0
2012-04-02 15:00:00,31.15,31.16,31.12,31.12,59900.0,15.0518,15.0566,15.0373,15.0373,59900.0
2012-04-02 15:05:00,31.12,31.13,31.09,31.12,41300.0,15.0373,15.0421,15.0228,15.0373,41300.0
2012-04-02 15:10:00,31.13,31.14,31.11,31.12,35500.0,15.0421,15.0469,15.0324,15.0373,35500.0
2012-04-02 15:15:00,31.12,31.14,31.08,31.1,59900.0,15.0373,15.0469,15.018,15.0276,59900.0
2012-04-02 15:20:00,31.09,31.11,31.06,31.08,140500.0,15.0228,15.0324,15.0083,15.018,140500.0
2012-04-02 15:25:00,31.08,31.1,31.06,31.09,103700.0,15.018,15.0276,15.0083,15.0228,103700.0
2012-04-02 15:30:00,31.09,31.09,31.05,31.07,64000.0,15.0228,15.0228,15.0035,15.0131,64000.0
2012-04-02 15:35:00,31.06,31.07,31.05,31.06,47700.0,15.0083,15.0131,15.0035,15.0083,47700.0
2012-04-02 15:40:00,31.05,31.07,31.04,31.06,155000.0,15.0035,15.0131,14.9986,15.0083,155000.0
2012-04-02 15:45:00,31.06,31.09,31.0,31.0,152900.0,15.0083,15.0228,14.9793,14.9793,152900.0
2012-04-02 15:50:00,31.01,31.02,30.99,31.0,116300.0,14.9841,14.989,14.9745,14.9793,116300.0
2012-04-02 15:55:00,31.0,31.06,31.0,31.06,382000.0,14.9793,15.0083,14.9793,15.0083,382000.0
2012-04-03 09:30:00,30.81,30.97,30.78,30.86,198700.0,14.8875,14.9648,14.873,14.9116,198700.0
2012-04-03 09:35:00,30.86,30.87,30.73,30.76,182000.0,14.9116,14.9165,14.8488,14.8633,182000.0
2012-04-03 09:40:00,30.76,30.77,30.73,30.76,120000.0,14.8633,14.8682,14.8488,14.8633,120000.0
2012-04-03 09:45:00,30.75,30.77,30.74,30.76,187800.0,14.8585,14.8682,14.8537,14.8633,187800.0
2012-04-03 09:50:00,30.76,30.76,30.72,30.75,149800.0,14.8633,14.8633,14.844,14.8585,149800.0
2012-04-03 09:55:00,30.75,30.78,30.69,30.7,267900.0,14.8585,14.873,14.8295,14.8343,267900.0
2012-04-03 10:00:00,30.71,30.8,30.66,30.77,132000.0,14.8392,14.8827,14.815,14.8682,132000.0
2012-04-03 10:05:00,30.77,30.85,30.75,30.85,187000.0,14.8682,14.9068,14.8585,14.9068,187000.0
2012-04-03 10:10:00,30.85,30.86,30.82,30.84,104300.0,14.9068,14.9116,14.8923,14.902,104300.0
2012-04-03 10:15:00,30.83,30.84,30.75,30.76,84500.0,14.8972,14.902,14.8585,14.8633,84500.0
2012-04-03 10:20:00,30.76,30.82,30.74,30.82,53400.0,14.8633,14.8923,14.8537,14.8923,53400.0
2012-04-03 10:25:00,30.82,30.82,30.76,30.79,87100.0,14.8923,14.8923,14.8633,14.8778,87100.0
2012-04-03 10:30:00,30.79,30.84,30.78,30.83,69500.0,14.8778,14.902,14.873,14.8972,69500.0
2012-04-03 10:35:00,30.83,30.84,30.78,30.8,300700.0,14.8972,14.902,14.873,14.8827,300700.0
2012-04-03 10:40:00,30.8,30.93,30.79,30.92,327300.0,14.8827,14.9455,14.8778,14.9406,327300.0
2012-04-03 10:45:00,30.92,30.95,30.89,30.94,60700.0,14.9406,14.9551,14.9261,14.9503,60700.0
2012-04-03 10:50:00,30.95,31.06,30.95,31.05,77100.0,14.9551,15.0083,14.9551,15.0035,77100.0
2012-04-03 10:55:00,31.05,31.05,31.01,31.02,34800.0,15.0035,15.0035,14.9841,14.989,34800.0
2012-04-03 11:00:00,31.02,31.04,30.99,31.04,151300.0,14.989,14.9986,14.9745,14.9986,151300.0
2012-04-03 11:05:00,31.04,31.06,31.0,31.01,134900.0,14.9986,15.0083,14.9793,14.9841,134900.0
2012-04-03 11:10:00,31.0,31.07,30.98,31.07,53000.0,14.9793,15.0131,14.9696,15.0131,53000.0
2012-04-03 11:15:00,31.06,31.08,31.01,31.05,69200.0,15.0083,15.018,14.9841,15.0035,69200.0
2012-04-03 11:20:00,31.06,31.11,31.05,31.11,50900.0,15.0083,15.0324,15.0035,15.0324,50900.0
2012-04-03 11:25:00,31.11,31.12,31.05,31.05,66000.0,15.0324,15.0373,15.0035,15.0035,66000.0
2012-04-03 11:30:00,31.06,31.09,31.04,31.06,124700.0,15.0083,15.0228,14.9986,15.0083,124700.0
2012-04-03 11:35:00,31.06,31.06,31.03,31.04,145800.0,15.0083,15.0083,14.9938,14.9986,145800.0
2012-04-03 11:40:00,31.05,31.06,31.04,31.05,69900.0,15.0035,15.0083,14.9986,15.0035,69900.0
2012-04-03 11:45:00,31.05,31.05,31.02,31.04,68800.0,15.0035,15.0035,14.989,14.9986,68800.0
2012-04-03 11:50:00,31.05,31.05,31.04,31.05,52800.0,15.0035,15.0035,14.9986,15.0035,52800.0
2012-04-03 11:55:00,31.04,31.05,31.02,31.04,32800.0,14.9986,15.0035,14.989,14.9986,32800.0
2012-04-03 12:00:00,31.04,31.05,30.99,31.0,56000.0,14.9986,15.0035,14.9745,14.9793,56000.0
2012-04-03 12:05:00,31.0,31.01,30.95,31.0,76400.0,14.9793,14.9841,14.9551,14.9793,76400.0
2012-04-03 12:10:00,30.99,30.99,30.98,30.99,98600.0,14.9745,14.9745,14.9696,14.9745,98600.0
2012-04-03 12:15:00,30.99,31.01,30.99,31.0,32900.0,14.9745,14.9841,14.9745,14.9793,32900.0
2012-04-03 12:20:00,31.0,31.02,30.99,31.01,29100.0,14.9793,14.989,14.9745,14.9841,29100.0
2012-04-03 12:25:00,31.01,31.04,30.98,31.04,250100.0,14.9841,14.9986,14.9696,14.9986,250100.0
2012-04-03 12:30:00,31.03,31.05,30.99,31.01,78800.0,14.9938,15.0035,14.9745,14.9841,78800.0
2012-04-03 12:35:00,31.01,31.01,30.98,31.0,91400.0,14.9841,14.9841,14.9696,14.9793,91400.0
2012-04-03 12:40:00,31.0,31.01,30.98,31.01,67500.0,14.9793,14.9841,14.9696,14.9841,67500.0
2012-04-03 12:45:00,31.01,31.02,31.0,31.02,79900.0,14.9841,14.989,14.9793,14.989,79900.0
2012-04-03 12:50:00,31.01,31.05,31.01,31.04,43500.0,14.9841,15.0035,14.9841,14.9986,43500.0
2012-04-03 12:55:00,31.05,31.1,31.04,31.09,46700.0,15.0035,15.0276,14.9986,15.0228,46700.0
2012-04-03 13:00:00,31.1,31.1,31.09,31.1,34000.0,15.0276,15.0276,15.0228,15.0276,34000.0
2012-04-03 13:05:00,31.1,31.1,31.05,31.06,63000.0,15.0276,15.0276,15.0035,15.0083,63000.0
2012-04-03 13:10:00,31.06,31.06,31.05,31.06,56300.0,15.0083,15.0083,15.0035,15.0083,56300.0
2012-04-03 13:15:00,31.06,31.08,31.04,31.08,35600.0,15.0083,15.018,14.9986,15.018,35600.0
2012-04-03 13:20:00,31.08,31.1,31.08,31.09,54000.0,15.018,15.0276,15.018,15.0228,54000.0
2012-04-03 13:25:00,31.09,31.09,31.06,31.08,24400.0,15.0228,15.0228,15.0083,15.018,24400.0
2012-04-03 13:30:00,31.07,31.08,31.07,31.08,8900.0,15.0131,15.018,15.0131,15.018,8900.0
2012-04-03 13:35:00,31.08,31.09,31.07,31.08,39700.0,15.018,15.0228,15.0131,15.018,39700.0
2012-04-03 13:40:00,31.07,31.08,31.05,31.07,164000.0,15.0131,15.018,15.0035,15.0131,164000.0
2012-04-03 13:45:00,31.07,31.09,31.07,31.08,56000.0,15.0131,15.0228,15.0131,15.018,56000.0
2012-04-03 13:50:00,31.07,31.1,31.06,31.09,111100.0,15.0131,15.0276,15.0083,15.0228,111100.0
2012-04-03 13:55:00,31.08,31.12,31.08,31.11,139400.0,15.018,15.0373,15.018,15.0324,139400.0
2012-04-03 14:00:00,31.1,31.1,30.95,30.95,199000.0,15.0276,15.0276,14.9551,14.9551,199000.0
2012-04-03 14:05:00,30.95,31.02,30.95,31.0,139500.0,14.9551,14.989,14.9551,14.9793,139500.0
2012-04-03 14:10:00,31.0,31.05,30.99,31.01,227900.0,14.9793,15.0035,14.9745,14.9841,227900.0
2012-04-03 14:15:00,31.01,31.01,30.96,31.01,114100.0,14.9841,14.9841,14.96,14.9841,114100.0
2012-04-03 14:20:00,31.0,31.0,30.96,30.98,41200.0,14.9793,14.9793,14.96,14.9696,41200.0
2012-04-03 14:25:00,30.99,31.01,30.97,30.98,185400.0,14.9745,14.9841,14.9648,14.9696,185400.0
2012-04-03 14:30:00,30.98,31.01,30.94,31.01,77300.0,14.9696,14.9841,14.9503,14.9841,77300.0
2012-04-03 14:35:00,31.0,31.04,30.98,30.99,106400.0,14.9793,14.9986,14.9696,14.9745,106400.0
2012-04-03 14:40:00,30.99,31.04,30.98,31.03,126000.0,14.9745,14.9986,14.9696,14.9938,126000.0
2012-04-03 14:45:00,31.04,31.06,31.02,31.06,101300.0,14.9986,15.0083,14.989,15.0083,101300.0
2012-04-03 14:50:00,31.06,31.11,31.05,31.11,87900.0,15.0083,15.0324,15.0035,15.0324,87900.0
2012-04-03 14:55:00,31.11,31.11,31.05,31.06,91100.0,15.0324,15.0324,15.0035,15.0083,91100.0
2012-04-03 15:00:00,31.06,31.13,31.06,31.13,107700.0,15.0083,15.0421,15.0083,15.0421,107700.0
2012-04-03 15:05:00,31.13,31.18,31.11,31.16,65100.0,15.0421,15.0663,15.0324,15.0566,65100.0
2012-04-03 15:10:00,31.16,31.18,31.09,31.14,89700.0,15.0566,15.0663,15.0228,15.0469,89700.0
2012-04-03 15:15:00,31.15,31.2,31.13,31.2,75000.0,15.0518,15.0759,15.0421,15.0759,75000.0
2012-04-03 15:20:00,31.2,31.25,31.16,31.23,168500.0,15.0759,15.1001,15.0566,15.0904,168500.0
2012-04-03 15:25:00,31.24,31.24,31.18,31.21,172500.0,15.0953,15.0953,15.0663,15.0808,172500.0
2012-04-03 15:30:00,31.22,31.22,31.18,31.21,179000.0,15.0856,15.0856,15.0663,15.0808,179000.0
2012-04-03 15:35:00,31.2,31.27,31.18,31.25,206000.0,15.0759,15.1098,15.0663,15.1001,206000.0
2012-04-03 15:40:00,31.25,31.29,31.24,31.28,203400.0,15.1001,15.1194,15.0953,15.1146,203400.0
2012-04-03 15:45:00,31.29,31.33,31.28,31.31,219500.0,15.1194,15.1388,15.1146,15.1291,219500.0
2012-04-03 15:50:00,31.32,31.38,31.29,31.38,289800.0,15.1339,15.1629,15.1194,15.1629,289800.0
2012-04-03 15:55:00,31.38,31.44,31.36,31.43,934400.0,15.1629,15.1919,15.1532,15.1871,934400.0
2012-04-04 09:30:00,31.07,31.14,30.96,31.05,79100.0,15.0131,15.0469,14.96,15.0035,79100.0
2012-04-04 09:35:00,31.04,31.21,31.02,31.18,90700.0,14.9986,15.0808,14.989,15.0663,90700.0
2012-04-04 09:40:00,31.16,31.16,31.05,31.12,53200.0,15.0566,15.0566,15.0035,15.0373,53200.0
2012-04-04 09:45:00,31.13,31.14,31.09,31.1,116200.0,15.0421,15.0469,15.0228,15.0276,116200.0
2012-04-04 09:50:00,31.1,31.13,31.09,31.12,53100.0,15.0276,15.0421,15.0228,15.0373,53100.0
2012-04-04 09:55:00,31.11,31.14,31.1,31.14,47600.0,15.0324,15.0469,15.0276,15.0469,47600.0
2012-04-04 10:00:00,31.13,31.15,31.09,31.13,231900.0,15.0421,15.0518,15.0228,15.0421,231900.0
2012-04-04 10:05:00,31.14,31.14,31.1,31.1,164800.0,15.0469,15.0469,15.0276,15.0276,164800.0
2012-04-04 10:10:00,31.1,31.16,31.09,31.15,87500.0,15.0276,15.0566,15.0228,15.0518,87500.0
2012-04-04 10:15:00,31.15,31.17,31.13,31.15,161300.0,15.0518,15.0614,15.0421,15.0518,161300.0
2012-04-04 10:20:00,31.15,31.19,31.11,31.11,190100.0,15.0518,15.0711,15.0324,15.0324,190100.0
2012-04-04 10:25:00,31.11,31.11,31.0,31.08,126700.0,15.0324,15.0324,14.9793,15.018,126700.0
2012-04-04 10:30:00,31.08,31.12,31.04,31.11,124100.0,15.018,15.0373,14.9986,15.0324,124100.0
2012-04-04 10:35:00,31.11,31.19,31.1,31.15,70000.0,15.0324,15.0711,15.0276,15.0518,70000.0
2012-04-04 10:40:00,31.15,31.16,31.1,31.13,178100.0,15.0518,15.0566,15.0276,15.0421,178100.0
2012-04-04 10:45:00,31.13,31.15,31.1,31.15,124900.0,15.0421,15.0518,15.0276,15.0518,124900.0
2012-04-04 10:50:00,31.14,31.19,31.14,31.18,104900.0,15.0469,15.0711,15.0469,15.0663,104900.0
2012-04-04 10:55:00,31.19,31.19,31.08,31.09,82200.0,15.0711,15.0711,15.018,15.0228,82200.0
2012-04-04 11:00:00,31.08,31.1,31.06,31.08,84500.0,15.018,15.0276,15.0083,15.018,84500.0
2012-04-04 11:05:00,31.08,31.12,31.06,31.11,55100.0,15.018,15.0373,15.0083,15.0324,55100.0
2012-04-04 11:10:00,31.12,31.12,31.08,31.09,61800.0,15.0373,15.0373,15.018,15.0228,61800.0
2012-04-04 11:15:00,31.09,31.14,31.08,31.11,105400.0,15.0228,15.0469,15.018,15.0324,105400.0
2012-04-04 11:20:00,31.11,31.15,31.09,31.13,84000.0,15.0324,15.0518,15.0228,15.0421,84000.0
2012-04-04 11:25:00,31.13,31.14,31.09,31.1,47500.0,15.0421,15.0469,15.0228,15.0276,47500.0
2012-04-04 11:30:00,31.1,31.19,31.1,31.18,98600.0,15.0276,15.0711,15.0276,15.0663,98600.0
2012-04-04 11:35:00,31.18,31.25,31.17,31.23,37100.0,15.0663,15.1001,15.0614,15.0904,37100.0
2012-04-04 11:40:00,31.22,31.27,31.22,31.26,44600.0,15.0856,15.1098,15.0856,15.1049,44600.0
2012-04-04 11:45:00,31.26,31.27,31.2,31.21,84400.0,15.1049,15.1098,15.0759,15.0808,84400.0
2012-04-04 11:50:00,31.21,31.24,31.21,31.23,19000.0,15.0808,15.0953,15.0808,15.0904,19000.0
2012-04-04 11:55:00,31.23,31.27,31.22,31.27,48900.0,15.0904,15.1098,15.0856,15.1098,48900.0
2012-04-04 12:00:00,31.26,31.31,31.24,31.3,98000.0,15.1049,15.1291,15.0953,15.1243,98000.0
2012-04-04 12:05:00,31.3,31.32,31.3,31.3,34200.0,15.1243,15.1339,15.1243,15.1243,34200.0
2012-04-04 12:10:00,31.3,31.36,31.3,31.32,70800.0,15.1243,15.1532,15.1243,15.1339,70800.0
2012-04-04 12:15:00,31.32,31.36,31.3,31.36,43500.0,15.1339,15.1532,15.1243,15.1532,43500.0
2012-04-04 12:20:00,31.36,31.38,31.34,31.35,99900.0,15.1532,15.1629,15.1436,15.1484,99900.0
2012-04-04 12:25:00,31.35,31.38,31.34,31.36,90300.0,15.1484,15.1629,15.1436,15.1532,90300.0
2012-04-04 12:30:00,31.35,31.36,31.31,31.36,59300.0,15.1484,15.1532,15.1291,15.1532,59300.0
2012-04-04 12:35:00,31.36,31.38,31.31,31.36,130900.0,15.1532,15.1629,15.1291,15.1532,130900.0
2012-04-04 12:40:00,31.37,31.37,31.34,31.37,57000.0,15.1581,15.1581,15.1436,15.1581,57000.0
2012-04-04 12:45:00,31.37,31.37,31.29,31.3,110200.0,15.1581,15.1581,15.1194,15.1243,110200.0
2012-04-04 12:50:00,31.3,31.34,31.3,31.31,86000.0,15.1243,15.1436,15.1243,15.1291,86000.0
2012-04-04 12:55:00,31.31,31.31,31.29,31.3,25300.0,15.1291,15.1291,15.1194,15.1243,25300.0
2012-04-04 13:00:00,31.3,31.31,31.28,31.28,33500.0,15.1243,15.1291,15.1146,15.1146,33500.0
2012-04-04 13:05:00,31.27,31.29,31.19,31.19,75200.0,15.1098,15.1194,15.0711,15.0711,75200.0
2012-04-04 13:10:00,31.19,31.2,31.17,31.17,30300.0,15.0711,15.0759,15.0614,15.0614,30300.0
2012-04-04 13:15:00,31.17,31.19,31.14,31.14,55700.0,15.0614,15.0711,15.0469,15.0469,55700.0
2012-04-04 13:20:00,31.14,31.15,31.12,31.14,50500.0,15.0469,15.0518,15.0373,15.0469,50500.0
2012-04-04 13:25:00,31.15,31.15,31.04,31.05,78400.0,15.0518,15.0518,14.9986,15.0035,78400.0
2012-04-04 13:30:00,31.04,31.06,31.02,31.06,54600.0,14.9986,15.0083,14.989,15.0083,54600.0
2012-04-04 13:35:00,31.05,31.08,31.05,31.05,33600.0,15.0035,15.018,15.0035,15.0035,33600.0
2012-04-04 13:40:00,31.06,31.12,31.06,31.1,25400.0,15.0083,15.0373,15.0083,15.0276,25400.0
2012-04-04 13:45:00,31.1,31.14,31.09,31.14,106900.0,15.0276,15.0469,15.0228,15.0469,106900.0
2012-04-04 13:50:00,31.14,31.17,31.14,31.15,65800.0,15.0469,15.0614,15.0469,15.0518,65800.0
2012-04-04 13:55:00,31.15,31.17,31.13,31.16,25700.0,15.0518,15.0614,15.0421,15.0566,25700.0
2012-04-04 14:00:00,31.15,31.15,31.12,31.12,23700.0,15.0518,15.0518,15.0373,15.0373,23700.0
2012-04-04 14:05:00,31.12,31.14,31.07,31.08,31500.0,15.0373,15.0469,15.0131,15.018,31500.0
2012-04-04 14:10:00,31.07,31.13,31.07,31.11,49800.0,15.0131,15.0421,15.0131,15.0324,49800.0
2012-04-04 14:15:00,31.1,31.11,31.07,31.07,22300.0,15.0276,15.0324,15.0131,15.0131,22300.0
2012-04-04 14:20:00,31.06,31.07,31.01,31.04,92400.0,15.0083,15.0131,14.9841,14.9986,92400.0
2012-04-04 14:25:00,31.04,31.1,31.04,31.1,51100.0,14.9986,15.0276,14.9986,15.0276,51100.0
2012-04-04 14:30:00,31.1,31.15,31.09,31.15,79400.0,15.0276,15.0518,15.0228,15.0518,79400.0
2012-04-04 14:35:00,31.14,31.17,31.12,31.17,39400.0,15.0469,15.0614,15.0373,15.0614,39400.0
2012-04-04 14:40:00,31.17,31.19,31.15,31.17,38700.0,15.0614,15.0711,15.0518,15.0614,38700.0
2012-04-04 14:45:00,31.17,31.2,31.16,31.19,29600.0,15.0614,15.0759,15.0566,15.0711,29600.0
2012-04-04 14:50:00,31.19,31.19,31.15,31.17,35000.0,15.0711,15.0711,15.0518,15.0614,35000.0
2012-04-04 14:55:00,31.17,31.22,31.17,31.19,31300.0,15.0614,15.0856,15.0614,15.0711,31300.0
2012-04-04 15:00:00,31.19,31.19,31.16,31.17,30900.0,15.0711,15.0711,15.0566,15.0614,30900.0
2012-04-04 15:05:00,31.18,31.25,31.16,31.24,94500.0,15.0663,15.1001,15.0566,15.0953,94500.0
2012-04-04 15:10:00,31.24,31.3,31.23,31.3,82200.0,15.0953,15.1243,15.0904,15.1243,82200.0
2012-04-04 15:15:00,31.3,31.33,31.28,31.31,113900.0,15.1243,15.1388,15.1146,15.1291,113900.0
2012-04-04 15:20:00,31.31,31.32,31.29,31.29,93900.0,15.1291,15.1339,15.1194,15.1194,93900.0
2012-04-04 15:25:00,31.3,31.33,31.29,31.33,44400.0,15.1243,15.1388,15.1194,15.1388,44400.0
2012-04-04 15:30:00,31.33,31.36,31.32,31.35,118900.0,15.1388,15.1532,15.1339,15.1484,118900.0
2012-04-04 15:35:00,31.34,31.36,31.33,31.35,123900.0,15.1436,15.1532,15.1388,15.1484,123900.0
2012-04-04 15:40:00,31.34,31.4,31.33,31.35,185600.0,15.1436,15.1726,15.1388,15.1484,185600.0
2012-04-04 15:45:00,31.36,31.45,31.35,31.45,177300.0,15.1532,15.1967,15.1484,15.1967,177300.0
2012-04-04 15:50:00,31.44,31.45,31.35,31.38,216400.0,15.1919,15.1967,15.1484,15.1629,216400.0
2012-04-04 15:55:00,31.39,31.43,31.38,31.38,323000.0,15.1677,15.1871,15.1629,15.1629,323000.0
2012-04-05 09:30:00,31.28,31.31,31.18,31.21,75200.0,15.1146,15.1291,15.0663,15.0808,75200.0
2012-04-05 09:35:00,31.21,31.24,31.14,31.23,59200.0,15.0808,15.0953,15.0469,15.0904,59200.0
2012-04-05 09:40:00,31.23,31.35,31.22,31.35,64800.0,15.0904,15.1484,15.0856,15.1484,64800.0
2012-04-05 09:45:00,31.35,31.41,31.33,31.34,94000.0,15.1484,15.1774,15.1388,15.1436,94000.0
2012-04-05 09:50:00,31.34,31.35,31.31,31.32,59200.0,15.1436,15.1484,15.1291,15.1339,59200.0
2012-04-05 09:55:00,31.32,31.37,31.3,31.37,62500.0,15.1339,15.1581,15.1243,15.1581,62500.0
2012-04-05 10:00:00,31.36,31.45,31.36,31.45,178400.0,15.1532,15.1967,15.1532,15.1967,178400.0
2012-04-05 10:05:00,31.45,31.5,31.44,31.47,75000.0,15.1967,15.2209,15.1919,15.2064,75000.0
2012-04-05 10:10:00,31.47,31.51,31.46,31.46,73200.0,15.2064,15.2257,15.2016,15.2016,73200.0
2012-04-05 10:15:00,31.46,31.47,31.4,31.46,95100.0,15.2016,15.2064,15.1726,15.2016,95100.0
2012-04-05 10:20:00,31.46,31.55,31.44,31.52,119100.0,15.2016,15.2451,15.1919,15.2306,119100.0
2012-04-05 10:25:00,31.53,31.63,31.52,31.56,104100.0,15.2354,15.2837,15.2306,15.2499,104100.0
2012-04-05 10:30:00,31.57,31.59,31.51,31.52,70000.0,15.2547,15.2644,15.2257,15.2306,70000.0
2012-04-05 10:35:00,31.52,31.66,31.5,31.65,177000.0,15.2306,15.2982,15.2209,15.2934,177000.0
2012-04-05 10:40:00,31.66,31.68,31.59,31.61,97300.0,15.2982,15.3079,15.2644,15.2741,97300.0
2012-04-05 10:45:00,31.61,31.64,31.58,31.64,75700.0,15.2741,15.2885,15.2596,15.2885,75700.0
2012-04-05 10:50:00,31.64,31.65,31.61,31.64,109500.0,15.2885,15.2934,15.2741,15.2885,109500.0
2012-04-05 10:55:00,31.64,31.69,31.63,31.66,66800.0,15.2885,15.3127,15.2837,15.2982,66800.0
2012-04-05 11:00:00,31.66,31.67,31.61,31.64,91600.0,15.2982,15.303,15.2741,15.2885,91600.0
2012-04-05 11:05:00,31.64,31.67,31.6,31.66,68300.0,15.2885,15.303,15.2692,15.2982,68300.0
2012-04-05 11:10:00,31.66,31.66,31.6,31.63,82500.0,15.2982,15.2982,15.2692,15.2837,82500.0
2012-04-05 11:15:00,31.62,31.63,31.59,31.59,31800.0,15.2789,15.2837,15.2644,15.2644,31800.0
2012-04-05 11:20:00,31.6,31.6,31.54,31.56,62600.0,15.2692,15.2692,15.2402,15.2499,62600.0
2012-04-05 11:25:00,31.56,31.59,31.55,31.59,15800.0,15.2499,15.2644,15.2451,15.2644,15800.0
2012-04-05 11:30:00,31.58,31.59,31.5,31.52,53300.0,15.2596,15.2644,15.2209,15.2306,53300.0
2012-04-05 11:35:00,31.53,31.54,31.49,31.5,49900.0,15.2354,15.2402,15.2161,15.2209,49900.0
2012-04-05 11:40:00,31.5,31.54,31.5,31.52,180500.0,15.2209,15.2402,15.2209,15.2306,180500.0
2012-04-05 11:45:00,31.51,31.56,31.5,31.52,29200.0,15.2257,15.2499,15.2209,15.2306,29200.0
2012-04-05 11:50:00,31.53,31.54,31.5,31.53,41600.0,15.2354,15.2402,15.2209,15.2354,41600.0
2012-04-05 11:55:00,31.52,31.55,31.51,31.54,58300.0,15.2306,15.2451,15.2257,15.2402,58300.0
2012-04-05 12:00:00,31.54,31.54,31.48,31.51,54300.0,15.2402,15.2402,15.2112,15.2257,54300.0
2012-04-05 12:05:00,31.51,31.54,31.51,31.53,25900.0,15.2257,15.2402,15.2257,15.2354,25900.0
2012-04-05 12:10:00,31.52,31.54,31.52,31.54,6600.0,15.2306,15.2402,15.2306,15.2402,6600.0
2012-04-05 12:15:00,31.54,31.56,31.53,31.55,77600.0,15.2402,15.2499,15.2354,15.2451,77600.0
2012-04-05 12:20:00,31.55,31.6,31.51,31.6,95200.0,15.2451,15.2692,15.2257,15.2692,95200.0
2012-04-05 12:25:00,31.6,31.6,31.56,31.58,28700.0,15.2692,15.2692,15.2499,15.2596,28700.0
2012-04-05 12:30:00,31.58,31.6,31.52,31.6,66500.0,15.2596,15.2692,15.2306,15.2692,66500.0
2012-04-05 12:35:00,31.6,31.6,31.53,31.53,81600.0,15.2692,15.2692,15.2354,15.2354,81600.0
2012-04-05 12:40:00,31.53,31.57,31.53,31.56,24400.0,15.2354,15.2547,15.2354,15.2499,24400.0
2012-04-05 12:45:00,31.56,31.56,31.55,31.56,38300.0,15.2499,15.2499,15.2451,15.2499,38300.0
2012-04-05 12:50:00,31.55,31.56,31.55,31.55,27600.0,15.2451,15.2499,15.2451,15.2451,27600.0
2012-04-05 12:55:00,31.56,31.56,31.53,31.54,103200.0,15.2499,15.2499,15.2354,15.2402,103200.0
2012-04-05 13:00:00,31.54,31.57,31.54,31.54,37500.0,15.2402,15.2547,15.2402,15.2402,37500.0
2012-04-05 13:05:00,31.53,31.58,31.53,31.58,50700.0,15.2354,15.2596,15.2354,15.2596,50700.0
2012-04-05 13:10:00,31.58,31.58,31.53,31.55,96200.0,15.2596,15.2596,15.2354,15.2451,96200.0
2012-04-05 13:15:00,31.55,31.56,31.53,31.55,68800.0,15.2451,15.2499,15.2354,15.2451,68800.0
2012-04-05 13:20:00,31.54,31.57,31.54,31.54,103100.0,15.2402,15.2547,15.2402,15.2402,103100.0
2012-04-05 13:25:00,31.54,31.57,31.52,31.52,169400.0,15.2402,15.2547,15.2306,15.2306,169400.0
2012-04-05 13:30:00,31.52,31.53,31.5,31.52,37700.0,15.2306,15.2354,15.2209,15.2306,37700.0
2012-04-05 13:35:00,31.51,31.54,31.5,31.5,59200.0,15.2257,15.2402,15.2209,15.2209,59200.0
2012-04-05 13:40:00,31.5,31.5,31.47,31.5,28400.0,15.2209,15.2209,15.2064,15.2209,28400.0
2012-04-05 13:45:00,31.51,31.51,31.44,31.47,94700.0,15.2257,15.2257,15.1919,15.2064,94700.0
2012-04-05 13:50:00,31.46,31.48,31.41,31.42,114500.0,15.2016,15.2112,15.1774,15.1822,114500.0
2012-04-05 13:55:00,31.42,31.42,31.37,31.41,57200.0,15.1822,15.1822,15.1581,15.1774,57200.0
2012-04-05 14:00:00,31.41,31.43,31.38,31.43,34300.0,15.1774,15.1871,15.1629,15.1871,34300.0
2012-04-05 14:05:00,31.42,31.45,31.4,31.43,60400.0,15.1822,15.1967,15.1726,15.1871,60400.0
2012-04-05 14:10:00,31.42,31.43,31.35,31.35,47900.0,15.1822,15.1871,15.1484,15.1484,47900.0
2012-04-05 14:15:00,31.36,31.4,31.33,31.39,94600.0,15.1532,15.1726,15.1388,15.1677,94600.0
2012-04-05 14:20:00,31.38,31.4,31.37,31.37,48500.0,15.1629,15.1726,15.1581,15.1581,48500.0
2012-04-05 14:25:00,31.37,31.39,31.34,31.39,83400.0,15.1581,15.1677,15.1436,15.1677,83400.0
2012-04-05 14:30:00,31.39,31.4,31.34,31.35,38400.0,15.1677,15.1726,15.1436,15.1484,38400.0
2012-04-05 14:35:00,31.35,31.35,31.29,31.29,53200.0,15.1484,15.1484,15.1194,15.1194,53200.0
2012-04-05 14:40:00,31.3,31.32,31.29,31.32,46200.0,15.1243,15.1339,15.1194,15.1339,46200.0
2012-04-05 14:45:00,31.32,31.35,31.32,31.33,24500.0,15.1339,15.1484,15.1339,15.1388,24500.0
2012-04-05 14:50:00,31.33,31.36,31.3,31.33,80900.0,15.1388,15.1532,15.1243,15.1388,80900.0
2012-04-05 14:55:00,31.33,31.37,31.31,31.35,50400.0,15.1388,15.1581,15.1291,15.1484,50400.0
2012-04-05 15:00:00,31.36,31.38,31.3,31.3,110300.0,15.1532,15.1629,15.1243,15.1243,110300.0
2012-04-05 15:05:00,31.31,31.34,31.27,31.34,79800.0,15.1291,15.1436,15.1098,15.1436,79800.0
2012-04-05 15:10:00,31.34,31.35,31.31,31.33,33400.0,15.1436,15.1484,15.1291,15.1388,33400.0
2012-04-05 15:15:00,31.33,31.36,31.32,31.33,58100.0,15.1388,15.1532,15.1339,15.1388,58100.0
2012-04-05 15:20:00,31.34,31.38,31.34,31.37,48100.0,15.1436,15.1629,15.1436,15.1581,48100.0
2012-04-05 15:25:00,31.36,31.4,31.36,31.4,45300.0,15.1532,15.1726,15.1532,15.1726,45300.0
2012-04-05 15:30:00,31.4,31.4,31.36,31.37,71500.0,15.1726,15.1726,15.1532,15.1581,71500.0
2012-04-05 15:35:00,31.36,31.39,31.36,31.38,60000.0,15.1532,15.1677,15.1532,15.1629,60000.0
2012-04-05 15:40:00,31.38,31.43,31.38,31.43,103300.0,15.1629,15.1871,15.1629,15.1871,103300.0
2012-04-05 15:45:00,31.44,31.46,31.41,31.41,134700.0,15.1919,15.2016,15.1774,15.1774,134700.0
2012-04-05 15:50:00,31.42,31.47,31.41,31.46,159000.0,15.1822,15.2064,15.1774,15.2016,159000.0
2012-04-05 15:55:00,31.46,31.47,31.42,31.45,352100.0,15.2016,15.2064,15.1822,15.1967,352100.0
2012-04-09 09:30:00,30.93,31.03,30.85,30.92,74000.0,14.9455,14.9938,14.9068,14.9406,74000.0
2012-04-09 09:35:00,30.91,31.16,30.91,31.04,96500.0,14.9358,15.0566,14.9358,14.9986,96500.0
2012-04-09 09:40:00,31.04,31.04,30.91,31.01,67500.0,14.9986,14.9986,14.9358,14.9841,67500.0
2012-04-09 09:45:00,31.01,31.01,30.82,30.82,96600.0,14.9841,14.9841,14.8923,14.8923,96600.0
2012-04-09 09:50:00,30.82,30.95,30.81,30.95,40500.0,14.8923,14.9551,14.8875,14.9551,40500.0
2012-04-09 09:55:00,30.95,30.97,30.94,30.95,45300.0,14.9551,14.9648,14.9503,14.9551,45300.0
2012-04-09 10:00:00,30.96,31.02,30.96,31.0,78600.0,14.96,14.989,14.96,14.9793,78600.0
2012-04-09 10:05:00,31.0,31.01,30.93,30.94,63900.0,14.9793,14.9841,14.9455,14.9503,63900.0
2012-04-09 10:10:00,30.94,30.95,30.93,30.94,36600.0,14.9503,14.9551,14.9455,14.9503,36600.0
2012-04-09 10:15:00,30.94,31.04,30.94,31.03,73600.0,14.9503,14.9986,14.9503,14.9938,73600.0
2012-04-09 10:20:00,31.03,31.08,31.0,31.08,51400.0,14.9938,15.018,14.9793,15.018,51400.0
2012-04-09 10:25:00,31.08,31.13,31.06,31.08,71200.0,15.018,15.0421,15.0083,15.018,71200.0
2012-04-09 10:30:00,31.08,31.08,31.02,31.04,109700.0,15.018,15.018,14.989,14.9986,109700.0
2012-04-09 10:35:00,31.04,31.06,31.03,31.03,118400.0,14.9986,15.0083,14.9938,14.9938,118400.0
2012-04-09 10:40:00,31.04,31.06,31.03,31.06,24700.0,14.9986,15.0083,14.9938,15.0083,24700.0
2012-04-09 10:45:00,31.05,31.08,31.04,31.05,52700.0,15.0035,15.018,14.9986,15.0035,52700.0
2012-04-09 10:50:00,31.06,31.06,30.98,31.0,43900.0,15.0083,15.0083,14.9696,14.9793,43900.0
2012-04-09 10:55:00,30.99,31.0,30.93,30.95,40400.0,14.9745,14.9793,14.9455,14.9551,40400.0
2012-04-09 11:00:00,30.95,30.96,30.92,30.95,67800.0,14.9551,14.96,14.9406,14.9551,67800.0
2012-04-09 11:05:00,30.94,30.95,30.88,30.89,50900.0,14.9503,14.9551,14.9213,14.9261,50900.0
2012-04-09 11:10:00,30.88,30.91,30.86,30.89,97200.0,14.9213,14.9358,14.9116,14.9261,97200.0
2012-04-09 11:15:00,30.89,30.91,30.85,30.86,42300.0,14.9261,14.9358,14.9068,14.9116,42300.0
2012-04-09 11:20:00,30.85,30.93,30.85,30.93,171600.0,14.9068,14.9455,14.9068,14.9455,171600.0
2012-04-09 11:25:00,30.93,30.97,30.92,30.96,36100.0,14.9455,14.9648,14.9406,14.96,36100.0
2012-04-09 11:30:00,30.96,31.01,30.96,31.0,107900.0,14.96,14.9841,14.96,14.9793,107900.0
2012-04-09 11:35:00,31.0,31.0,30.96,30.98,25300.0,14.9793,14.9793,14.96,14.9696,25300.0
2012-04-09 11:40:00,30.99,31.02,30.99,31.02,24900.0,14.9745,14.989,14.9745,14.989,24900.0
2012-04-09 11:45:00,31.01,31.03,31.0,31.02,66100.0,14.9841,14.9938,14.9793,14.989,66100.0
2012-04-09 11:50:00,31.01,31.12,31.01,31.06,267600.0,14.9841,15.0373,14.9841,15.0083,267600.0
2012-04-09 11:55:00,31.07,31.1,31.04,31.1,20400.0,15.0131,15.0276,14.9986,15.0276,20400.0
2012-04-09 12:00:00,31.09,31.09,31.04,31.04,14200.0,15.0228,15.0228,14.9986,14.9986,14200.0
2012-04-09 12:05:00,31.04,31.06,31.0,31.0,84200.0,14.9986,15.0083,14.9793,14.9793,84200.0
2012-04-09 12:10:00,31.0,31.04,31.0,31.0,26700.0,14.9793,14.9986,14.9793,14.9793,26700.0
2012-04-09 12:15:00,31.01,31.03,31.01,31.02,22700.0,14.9841,14.9938,14.9841,14.989,22700.0
2012-04-09 12:20:00,31.02,31.02,31.0,31.01,9300.0,14.989,14.989,14.9793,14.9841,9300.0
2012-04-09 12:25:00,31.01,31.05,31.0,31.04,19100.0,14.9841,15.0035,14.9793,14.9986,19100.0
2012-04-09 12:30:00,31.04,31.1,31.03,31.07,174900.0,14.9986,15.0276,14.9938,15.0131,174900.0
2012-04-09 12:35:00,31.07,31.14,31.05,31.12,43000.0,15.0131,15.0469,15.0035,15.0373,43000.0
2012-04-09 12:40:00,31.13,31.13,31.09,31.11,38200.0,15.0421,15.0421,15.0228,15.0324,38200.0
2012-04-09 12:45:00,31.11,31.13,31.1,31.11,24200.0,15.0324,15.0421,15.0276,15.0324,24200.0
2012-04-09 12:50:00,31.11,31.13,31.1,31.11,21300.0,15.0324,15.0421,15.0276,15.0324,21300.0
2012-04-09 12:55:00,31.12,31.12,31.09,31.12,25700.0,15.0373,15.0373,15.0228,15.0373,25700.0
2012-04-09 13:00:00,31.12,31.12,31.09,31.09,32600.0,15.0373,15.0373,15.0228,15.0228,32600.0
2012-04-09 13:05:00,31.1,31.12,31.09,31.1,108100.0,15.0276,15.0373,15.0228,15.0276,108100.0
2012-04-09 13:10:00,31.11,31.12,31.1,31.1,22000.0,15.0324,15.0373,15.0276,15.0276,22000.0
2012-04-09 13:15:00,31.1,31.11,31.09,31.09,33100.0,15.0276,15.0324,15.0228,15.0228,33100.0
2012-04-09 13:20:00,31.09,31.1,31.07,31.1,36900.0,15.0228,15.0276,15.0131,15.0276,36900.0
2012-04-09 13:25:00,31.09,31.1,31.08,31.09,54200.0,15.0228,15.0276,15.018,15.0228,54200.0
2012-04-09 13:30:00,31.09,31.12,31.09,31.1,69600.0,15.0228,15.0373,15.0228,15.0276,69600.0
2012-04-09 13:35:00,31.1,31.13,31.1,31.11,40500.0,15.0276,15.0421,15.0276,15.0324,40500.0
2012-04-09 13:40:00,31.12,31.12,31.09,31.1,57800.0,15.0373,15.0373,15.0228,15.0276,57800.0
2012-04-09 13:45:00,31.09,31.13,31.09,31.11,81600.0,15.0228,15.0421,15.0228,15.0324,81600.0
2012-04-09 13:50:00,31.1,31.16,31.09,31.15,60600.0,15.0276,15.0566,15.0228,15.0518,60600.0
2012-04-09 13:55:00,31.16,31.19,31.14,31.16,56100.0,15.0566,15.0711,15.0469,15.0566,56100.0
2012-04-09 14:00:00,31.17,31.17,31.11,31.11,33700.0,15.0614,15.0614,15.0324,15.0324,33700.0
2012-04-09 14:05:00,31.11,31.16,31.1,31.16,49200.0,15.0324,15.0566,15.0276,15.0566,49200.0
2012-04-09 14:10:00,31.16,31.16,31.11,31.11,39200.0,15.0566,15.0566,15.0324,15.0324,39200.0
2012-04-09 14:15:00,31.11,31.16,31.11,31.14,34200.0,15.0324,15.0566,15.0324,15.0469,34200.0
2012-04-09 14:20:00,31.14,31.17,31.14,31.17,45800.0,15.0469,15.0614,15.0469,15.0614,45800.0
2012-04-09 14:25:00,31.16,31.19,31.14,31.18,55500.0,15.0566,15.0711,15.0469,15.0663,55500.0
2012-04-09 14:30:00,31.16,31.19,31.15,31.17,47800.0,15.0566,15.0711,15.0518,15.0614,47800.0
2012-04-09 14:35:00,31.15,31.2,31.15,31.17,52900.0,15.0518,15.0759,15.0518,15.0614,52900.0
2012-04-09 14:40:00,31.17,31.2,31.15,31.16,26000.0,15.0614,15.0759,15.0518,15.0566,26000.0
2012-04-09 14:45:00,31.15,31.19,31.15,31.17,29800.0,15.0518,15.0711,15.0518,15.0614,29800.0
2012-04-09 14:50:00,31.17,31.18,31.16,31.18,12900.0,15.0614,15.0663,15.0566,15.0663,12900.0
2012-04-09 14:55:00,31.17,31.2,31.17,31.18,34300.0,15.0614,15.0759,15.0614,15.0663,34300.0
2012-04-09 15:00:00,31.19,31.2,31.18,31.18,64500.0,15.0711,15.0759,15.0663,15.0663,64500.0
2012-04-09 15:05:00,31.19,31.19,31.16,31.18,51800.0,15.0711,15.0711,15.0566,15.0663,51800.0
2012-04-09 15:10:00,31.17,31.19,31.17,31.19,16700.0,15.0614,15.0711,15.0614,15.0711,16700.0
2012-04-09 15:15:00,31.19,31.19,31.18,31.19,21700.0,15.0711,15.0711,15.0663,15.0711,21700.0
2012-04-09 15:20:00,31.18,31.19,31.18,31.19,24900.0,15.0663,15.0711,15.0663,15.0711,24900.0
2012-04-09 15:25:00,31.19,31.19,31.1,31.11,153300.0,15.0711,15.0711,15.0276,15.0324,153300.0
2012-04-09 15:30:00,31.1,31.11,31.05,31.06,85600.0,15.0276,15.0324,15.0035,15.0083,85600.0
2012-04-09 15:35:00,31.07,31.07,31.01,31.05,113400.0,15.0131,15.0131,14.9841,15.0035,113400.0
2012-04-09 15:40:00,31.06,31.06,31.0,31.02,188400.0,15.0083,15.0083,14.9793,14.989,188400.0
2012-04-09 15:45:00,31.03,31.03,30.99,31.0,180300.0,14.9938,14.9938,14.9745,14.9793,180300.0
2012-04-09 15:50:00,31.0,31.07,30.99,31.06,192200.0,14.9793,15.0131,14.9745,15.0083,192200.0
2012-04-09 15:55:00,31.06,31.06,31.0,31.0,223600.0,15.0083,15.0083,14.9793,14.9793,223600.0
2012-04-10 09:30:00,30.98,31.07,30.88,31.01,76600.0,14.9696,15.0131,14.9213,14.9841,76600.0
2012-04-10 09:35:00,31.01,31.17,31.01,31.17,63200.0,14.9841,15.0614,14.9841,15.0614,63200.0
2012-04-10 09:40:00,31.15,31.24,31.15,31.21,82500.0,15.0518,15.0953,15.0518,15.0808,82500.0
2012-04-10 09:45:00,31.21,31.22,31.14,31.15,67900.0,15.0808,15.0856,15.0469,15.0518,67900.0
2012-04-10 09:50:00,31.16,31.16,31.12,31.16,35400.0,15.0566,15.0566,15.0373,15.0566,35400.0
2012-04-10 09:55:00,31.16,31.2,31.12,31.2,72100.0,15.0566,15.0759,15.0373,15.0759,72100.0
2012-04-10 10:00:00,31.19,31.28,31.17,31.2,209300.0,15.0711,15.1146,15.0614,15.0759,209300.0
2012-04-10 10:05:00,31.21,31.21,31.16,31.17,111300.0,15.0808,15.0808,15.0566,15.0614,111300.0
2012-04-10 10:10:00,31.17,31.21,31.14,31.2,111000.0,15.0614,15.0808,15.0469,15.0759,111000.0
2012-04-10 10:15:00,31.2,31.22,31.19,31.2,144500.0,15.0759,15.0856,15.0711,15.0759,144500.0
2012-04-10 10:20:00,31.2,31.23,31.16,31.16,96300.0,15.0759,15.0904,15.0566,15.0566,96300.0
2012-04-10 10:25:00,31.16,31.21,31.13,31.19,99900.0,15.0566,15.0808,15.0421,15.0711,99900.0
2012-04-10 10:30:00,31.18,31.2,31.15,31.18,65000.0,15.0663,15.0759,15.0518,15.0663,65000.0
2012-04-10 10:35:00,31.19,31.19,31.15,31.16,56900.0,15.0711,15.0711,15.0518,15.0566,56900.0
2012-04-10 10:40:00,31.16,31.17,31.1,31.16,97900.0,15.0566,15.0614,15.0276,15.0566,97900.0
2012-04-10 10:45:00,31.15,31.19,31.13,31.14,81000.0,15.0518,15.0711,15.0421,15.0469,81000.0
2012-04-10 10:50:00,31.14,31.15,31.08,31.11,80600.0,15.0469,15.0518,15.018,15.0324,80600.0
2012-04-10 10:55:00,31.1,31.1,31.01,31.03,82200.0,15.0276,15.0276,14.9841,14.9938,82200.0
2012-04-10 11:00:00,31.03,31.06,31.01,31.03,56400.0,14.9938,15.0083,14.9841,14.9938,56400.0
2012-04-10 11:05:00,31.04,31.06,31.01,31.04,87900.0,14.9986,15.0083,14.9841,14.9986,87900.0
2012-04-10 11:10:00,31.03,31.05,30.99,31.02,130800.0,14.9938,15.0035,14.9745,14.989,130800.0
2012-04-10 11:15:00,31.02,31.05,30.99,31.0,126300.0,14.989,15.0035,14.9745,14.9793,126300.0
2012-04-10 11:20:00,31.0,31.04,30.99,31.02,100000.0,14.9793,14.9986,14.9745,14.989,100000.0
2012-04-10 11:25:00,31.02,31.05,30.99,31.0,78600.0,14.989,15.0035,14.9745,14.9793,78600.0
2012-04-10 11:30:00,31.0,31.05,30.99,31.01,52400.0,14.9793,15.0035,14.9745,14.9841,52400.0
2012-04-10 11:35:00,31.01,31.02,30.96,30.99,88800.0,14.9841,14.989,14.96,14.9745,88800.0
2012-04-10 11:40:00,30.98,30.99,30.9,30.92,132400.0,14.9696,14.9745,14.931,14.9406,132400.0
2012-04-10 11:45:00,30.91,30.95,30.87,30.9,104300.0,14.9358,14.9551,14.9165,14.931,104300.0
2012-04-10 11:50:00,30.9,30.91,30.8,30.81,99400.0,14.931,14.9358,14.8827,14.8875,99400.0
2012-04-10 11:55:00,30.8,30.83,30.77,30.8,150300.0,14.8827,14.8972,14.8682,14.8827,150300.0
2012-04-10 12:00:00,30.8,30.8,30.73,30.73,39900.0,14.8827,14.8827,14.8488,14.8488,39900.0
2012-04-10 12:05:00,30.73,30.77,30.72,30.75,117200.0,14.8488,14.8682,14.844,14.8585,117200.0
2012-04-10 12:10:00,30.76,30.8,30.7,30.75,448800.0,14.8633,14.8827,14.8343,14.8585,448800.0
2012-04-10 12:15:00,30.75,30.75,30.67,30.74,96100.0,14.8585,14.8585,14.8198,14.8537,96100.0
2012-04-10 12:20:00,30.74,30.76,30.68,30.74,131800.0,14.8537,14.8633,14.8247,14.8537,131800.0
2012-04-10 12:25:00,30.73,30.79,30.72,30.77,103500.0,14.8488,14.8778,14.844,14.8682,103500.0
2012-04-10 12:30:00,30.78,30.84,30.78,30.8,59800.0,14.873,14.902,14.873,14.8827,59800.0
2012-04-10 12:35:00,30.79,30.84,30.79,30.83,51700.0,14.8778,14.902,14.8778,14.8972,51700.0
2012-04-10 12:40:00,30.83,30.86,30.81,30.86,36700.0,14.8972,14.9116,14.8875,14.9116,36700.0
2012-04-10 12:45:00,30.85,30.86,30.8,30.86,131900.0,14.9068,14.9116,14.8827,14.9116,131900.0
2012-04-10 12:50:00,30.86,30.86,30.83,30.83,89700.0,14.9116,14.9116,14.8972,14.8972,89700.0
2012-04-10 12:55:00,30.84,30.85,30.8,30.83,37100.0,14.902,14.9068,14.8827,14.8972,37100.0
2012-04-10 13:00:00,30.83,30.85,30.8,30.83,104700.0,14.8972,14.9068,14.8827,14.8972,104700.0
2012-04-10 13:05:00,30.82,30.84,30.73,30.73,44300.0,14.8923,14.902,14.8488,14.8488,44300.0
2012-04-10 13:10:00,30.74,30.75,30.68,30.7,168300.0,14.8537,14.8585,14.8247,14.8343,168300.0
2012-04-10 13:15:00,30.7,30.71,30.62,30.62,92900.0,14.8343,14.8392,14.7957,14.7957,92900.0
2012-04-10 13:20:00,30.63,30.67,30.61,30.65,100700.0,14.8005,14.8198,14.7908,14.8102,100700.0
2012-04-10 13:25:00,30.65,30.68,30.64,30.64,37000.0,14.8102,14.8247,14.8053,14.8053,37000.0
2012-04-10 13:30:00,30.64,30.67,30.63,30.66,81100.0,14.8053,14.8198,14.8005,14.815,81100.0
2012-04-10 13:35:00,30.65,30.71,30.64,30.66,46300.0,14.8102,14.8392,14.8053,14.815,46300.0
2012-04-10 13:40:00,30.67,30.73,30.65,30.68,38700.0,14.8198,14.8488,14.8102,14.8247,38700.0
2012-04-10 13:45:00,30.68,30.73,30.67,30.73,39200.0,14.8247,14.8488,14.8198,14.8488,39200.0
2012-04-10 13:50:00,30.73,30.75,30.71,30.73,83400.0,14.8488,14.8585,14.8392,14.8488,83400.0
2012-04-10 13:55:00,30.73,30.73,30.69,30.71,97200.0,14.8488,14.8488,14.8295,14.8392,97200.0
2012-04-10 14:00:00,30.7,30.73,30.66,30.66,79200.0,14.8343,14.8488,14.815,14.815,79200.0
2012-04-10 14:05:00,30.65,30.67,30.63,30.67,75200.0,14.8102,14.8198,14.8005,14.8198,75200.0
2012-04-10 14:10:00,30.67,30.67,30.63,30.65,65600.0,14.8198,14.8198,14.8005,14.8102,65600.0
2012-04-10 14:15:00,30.64,30.71,30.64,30.66,89600.0,14.8053,14.8392,14.8053,14.815,89600.0
2012-04-10 14:20:00,30.66,30.69,30.63,30.64,77200.0,14.815,14.8295,14.8005,14.8053,77200.0
2012-04-10 14:25:00,30.65,30.7,30.63,30.7,65300.0,14.8102,14.8343,14.8005,14.8343,65300.0
2012-04-10 14:30:00,30.69,30.71,30.63,30.66,84300.0,14.8295,14.8392,14.8005,14.815,84300.0
2012-04-10 14:35:00,30.65,30.66,30.55,30.57,59700.0,14.8102,14.815,14.7619,14.7715,59700.0
2012-04-10 14:40:00,30.57,30.64,30.57,30.63,59900.0,14.7715,14.8053,14.7715,14.8005,59900.0
2012-04-10 14:45:00,30.64,30.65,30.6,30.61,54500.0,14.8053,14.8102,14.786,14.7908,54500.0
2012-04-10 14:50:00,30.61,30.64,30.58,30.6,58000.0,14.7908,14.8053,14.7764,14.786,58000.0
2012-04-10 14:55:00,30.59,30.6,30.54,30.54,41900.0,14.7812,14.786,14.757,14.757,41900.0
2012-04-10 15:00:00,30.54,30.56,30.54,30.54,125500.0,14.757,14.7667,14.757,14.757,125500.0
2012-04-10 15:05:00,30.54,30.57,30.54,30.56,155300.0,14.757,14.7715,14.757,14.7667,155300.0
2012-04-10 15:10:00,30.55,30.6,30.55,30.56,135600.0,14.7619,14.786,14.7619,14.7667,135600.0
2012-04-10 15:15:00,30.57,30.62,30.54,30.6,118100.0,14.7715,14.7957,14.757,14.786,118100.0
2012-04-10 15:20:00,30.59,30.61,30.57,30.59,151700.0,14.7812,14.7908,14.7715,14.7812,151700.0
2012-04-10 15:25:00,30.6,30.62,30.54,30.55,106400.0,14.786,14.7957,14.757,14.7619,106400.0
2012-04-10 15:30:00,30.55,30.62,30.55,30.58,89100.0,14.7619,14.7957,14.7619,14.7764,89100.0
2012-04-10 15:35:00,30.58,30.63,30.58,30.61,102800.0,14.7764,14.8005,14.7764,14.7908,102800.0
2012-04-10 15:40:00,30.61,30.65,30.55,30.56,224100.0,14.7908,14.8102,14.7619,14.7667,224100.0
2012-04-10 15:45:00,30.56,30.56,30.51,30.53,185100.0,14.7667,14.7667,14.7425,14.7522,185100.0
2012-04-10 15:50:00,30.53,30.6,30.52,30.6,242800.0,14.7522,14.786,14.7474,14.786,242800.0
2012-04-10 15:55:00,30.6,30.61,30.56,30.56,314600.0,14.786,14.7908,14.7667,14.7667,314600.0
2012-04-11 09:30:00,30.93,30.96,30.76,30.96,175800.0,14.9455,14.96,14.8633,14.96,175800.0
2012-04-11 09:35:00,30.94,31.09,30.94,31.08,116200.0,14.9503,15.0228,14.9503,15.018,116200.0
2012-04-11 09:40:00,31.07,31.17,31.04,31.14,190800.0,15.0131,15.0614,14.9986,15.0469,190800.0
2012-04-11 09:45:00,31.14,31.15,31.11,31.12,199700.0,15.0469,15.0518,15.0324,15.0373,199700.0
2012-04-11 09:50:00,31.12,31.12,30.99,31.0,112200.0,15.0373,15.0373,14.9745,14.9793,112200.0
2012-04-11 09:55:00,31.0,31.02,30.97,31.01,142900.0,14.9793,14.989,14.9648,14.9841,142900.0
2012-04-11 10:00:00,31.0,31.03,30.93,30.93,108100.0,14.9793,14.9938,14.9455,14.9455,108100.0
2012-04-11 10:05:00,30.93,30.96,30.89,30.94,129100.0,14.9455,14.96,14.9261,14.9503,129100.0
2012-04-11 10:10:00,30.94,30.98,30.91,30.97,123600.0,14.9503,14.9696,14.9358,14.9648,123600.0
2012-04-11 10:15:00,30.98,31.02,30.97,31.0,116500.0,14.9696,14.989,14.9648,14.9793,116500.0
2012-04-11 10:20:00,31.0,31.02,30.97,31.0,80900.0,14.9793,14.989,14.9648,14.9793,80900.0
2012-04-11 10:25:00,31.0,31.05,30.99,31.05,48500.0,14.9793,15.0035,14.9745,15.0035,48500.0
2012-04-11 10:30:00,31.05,31.07,30.99,31.04,67700.0,15.0035,15.0131,14.9745,14.9986,67700.0
2012-04-11 10:35:00,31.05,31.05,30.99,31.01,44100.0,15.0035,15.0035,14.9745,14.9841,44100.0
2012-04-11 10:40:00,31.01,31.03,30.97,30.97,55500.0,14.9841,14.9938,14.9648,14.9648,55500.0
2012-04-11 10:45:00,30.97,31.01,30.96,30.96,23900.0,14.9648,14.9841,14.96,14.96,23900.0
2012-04-11 10:50:00,30.97,31.03,30.95,30.98,33900.0,14.9648,14.9938,14.9551,14.9696,33900.0
2012-04-11 10:55:00,30.98,30.98,30.95,30.96,26200.0,14.9696,14.9696,14.9551,14.96,26200.0
2012-04-11 11:00:00,30.96,31.0,30.95,30.99,65800.0,14.96,14.9793,14.9551,14.9745,65800.0
2012-04-11 11:05:00,30.99,31.03,30.96,31.02,55600.0,14.9745,14.9938,14.96,14.989,55600.0
2012-04-11 11:10:00,31.02,31.02,30.93,30.93,33000.0,14.989,14.989,14.9455,14.9455,33000.0
2012-04-11 11:15:00,30.93,30.95,30.91,30.93,36600.0,14.9455,14.9551,14.9358,14.9455,36600.0
2012-04-11 11:20:00,30.93,30.95,30.91,30.94,127500.0,14.9455,14.9551,14.9358,14.9503,127500.0
2012-04-11 11:25:00,30.94,31.02,30.93,31.01,129100.0,14.9503,14.989,14.9455,14.9841,129100.0
2012-04-11 11:30:00,31.01,31.05,31.0,31.05,86300.0,14.9841,15.0035,14.9793,15.0035,86300.0
2012-04-11 11:35:00,31.04,31.06,31.02,31.03,76100.0,14.9986,15.0083,14.989,14.9938,76100.0
2012-04-11 11:40:00,31.03,31.05,31.02,31.03,37800.0,14.9938,15.0035,14.989,14.9938,37800.0
2012-04-11 11:45:00,31.02,31.05,31.0,31.01,42400.0,14.989,15.0035,14.9793,14.9841,42400.0
2012-04-11 11:50:00,31.0,31.03,30.99,30.99,41500.0,14.9793,14.9938,14.9745,14.9745,41500.0
2012-04-11 11:55:00,31.0,31.01,30.95,30.97,66700.0,14.9793,14.9841,14.9551,14.9648,66700.0
2012-04-11 12:00:00,30.96,30.98,30.95,30.95,77900.0,14.96,14.9696,14.9551,14.9551,77900.0
2012-04-11 12:05:00,30.95,30.96,30.92,30.92,42700.0,14.9551,14.96,14.9406,14.9406,42700.0
2012-04-11 12:10:00,30.93,31.03,30.92,31.01,75300.0,14.9455,14.9938,14.9406,14.9841,75300.0
2012-04-11 12:15:00,31.02,31.02,30.99,31.0,27500.0,14.989,14.989,14.9745,14.9793,27500.0
2012-04-11 12:20:00,31.0,31.0,30.97,30.99,21900.0,14.9793,14.9793,14.9648,14.9745,21900.0
2012-04-11 12:25:00,31.0,31.02,30.98,31.0,27000.0,14.9793,14.989,14.9696,14.9793,27000.0
2012-04-11 12:30:00,30.99,31.0,30.97,30.98,17100.0,14.9745,14.9793,14.9648,14.9696,17100.0
2012-04-11 12:35:00,30.97,31.0,30.97,31.0,30200.0,14.9648,14.9793,14.9648,14.9793,30200.0
2012-04-11 12:40:00,30.99,31.03,30.99,31.01,37600.0,14.9745,14.9938,14.9745,14.9841,37600.0
2012-04-11 12:45:00,31.01,31.02,31.0,31.01,47400.0,14.9841,14.989,14.9793,14.9841,47400.0
2012-04-11 12:50:00,31.02,31.05,31.01,31.05,31300.0,14.989,15.0035,14.9841,15.0035,31300.0
2012-04-11 12:55:00,31.05,31.06,31.01,31.04,35300.0,15.0035,15.0083,14.9841,14.9986,35300.0
2012-04-11 13:00:00,31.04,31.05,31.01,31.05,42800.0,14.9986,15.0035,14.9841,15.0035,42800.0
2012-04-11 13:05:00,31.05,31.07,31.03,31.04,54200.0,15.0035,15.0131,14.9938,14.9986,54200.0
2012-04-11 13:10:00,31.05,31.05,31.01,31.01,50400.0,15.0035,15.0035,14.9841,14.9841,50400.0
2012-04-11 13:15:00,31.01,31.02,31.01,31.02,10400.0,14.9841,14.989,14.9841,14.989,10400.0
2012-04-11 13:20:00,31.01,31.06,31.01,31.06,62000.0,14.9841,15.0083,14.9841,15.0083,62000.0
2012-04-11 13:25:00,31.06,31.06,31.04,31.05,39300.0,15.0083,15.0083,14.9986,15.0035,39300.0
2012-04-11 13:30:00,31.06,31.07,31.04,31.06,44700.0,15.0083,15.0131,14.9986,15.0083,44700.0
2012-04-11 13:35:00,31.06,31.08,31.05,31.07,24000.0,15.0083,15.018,15.0035,15.0131,24000.0
2012-04-11 13:40:00,31.07,31.09,31.06,31.09,38700.0,15.0131,15.0228,15.0083,15.0228,38700.0
2012-04-11 13:45:00,31.09,31.1,31.08,31.09,40100.0,15.0228,15.0276,15.018,15.0228,40100.0
2012-04-11 13:50:00,31.1,31.14,31.08,31.11,48700.0,15.0276,15.0469,15.018,15.0324,48700.0
2012-04-11 13:55:00,31.11,31.12,31.08,31.1,26300.0,15.0324,15.0373,15.018,15.0276,26300.0
2012-04-11 14:00:00,31.1,31.12,31.05,31.08,34300.0,15.0276,15.0373,15.0035,15.018,34300.0
2012-04-11 14:05:00,31.07,31.1,31.05,31.08,49700.0,15.0131,15.0276,15.0035,15.018,49700.0
2012-04-11 14:10:00,31.07,31.1,31.04,31.1,47800.0,15.0131,15.0276,14.9986,15.0276,47800.0
2012-04-11 14:15:00,31.1,31.1,31.07,31.09,20400.0,15.0276,15.0276,15.0131,15.0228,20400.0
2012-04-11 14:20:00,31.08,31.11,31.06,31.07,39500.0,15.018,15.0324,15.0083,15.0131,39500.0
2012-04-11 14:25:00,31.07,31.08,31.05,31.07,27100.0,15.0131,15.018,15.0035,15.0131,27100.0
2012-04-11 14:30:00,31.07,31.08,31.03,31.04,45900.0,15.0131,15.018,14.9938,14.9986,45900.0
2012-04-11 14:35:00,31.04,31.07,31.03,31.07,37100.0,14.9986,15.0131,14.9938,15.0131,37100.0
2012-04-11 14:40:00,31.06,31.07,31.01,31.02,37700.0,15.0083,15.0131,14.9841,14.989,37700.0
2012-04-11 14:45:00,31.02,31.08,31.02,31.05,44800.0,14.989,15.018,14.989,15.0035,44800.0
2012-04-11 14:50:00,31.04,31.06,31.02,31.06,73600.0,14.9986,15.0083,14.989,15.0083,73600.0
2012-04-11 14:55:00,31.06,31.09,31.03,31.03,50800.0,15.0083,15.0228,14.9938,14.9938,50800.0
2012-04-11 15:00:00,31.03,31.07,31.03,31.03,81700.0,14.9938,15.0131,14.9938,14.9938,81700.0
2012-04-11 15:05:00,31.04,31.07,31.03,31.07,82600.0,14.9986,15.0131,14.9938,15.0131,82600.0
2012-04-11 15:10:00,31.06,31.07,30.97,31.01,67300.0,15.0083,15.0131,14.9648,14.9841,67300.0
2012-04-11 15:15:00,31.01,31.02,30.98,31.02,54100.0,14.9841,14.989,14.9696,14.989,54100.0
2012-04-11 15:20:00,31.02,31.02,30.98,31.0,173000.0,14.989,14.989,14.9696,14.9793,173000.0
2012-04-11 15:25:00,31.01,31.02,30.99,31.0,111700.0,14.9841,14.989,14.9745,14.9793,111700.0
2012-04-11 15:30:00,31.0,31.05,31.0,31.04,102000.0,14.9793,15.0035,14.9793,14.9986,102000.0
2012-04-11 15:35:00,31.03,31.04,30.98,30.99,116100.0,14.9938,14.9986,14.9696,14.9745,116100.0
2012-04-11 15:40:00,30.99,31.01,30.94,30.94,137400.0,14.9745,14.9841,14.9503,14.9503,137400.0
2012-04-11 15:45:00,30.94,30.99,30.93,30.98,216000.0,14.9503,14.9745,14.9455,14.9696,216000.0
2012-04-11 15:50:00,30.97,30.98,30.96,30.96,182200.0,14.9648,14.9696,14.96,14.96,182200.0
2012-04-11 15:55:00,30.96,31.0,30.96,31.0,284800.0,14.96,14.9793,14.96,14.9793,284800.0
2012-04-12 09:30:00,31.13,31.24,31.07,31.2,56900.0,15.0421,15.0953,15.0131,15.0759,56900.0
2012-04-12 09:35:00,31.2,31.35,31.19,31.31,60000.0,15.0759,15.1484,15.0711,15.1291,60000.0
2012-04-12 09:40:00,31.31,31.31,31.22,31.22,68500.0,15.1291,15.1291,15.0856,15.0856,68500.0
2012-04-12 09:45:00,31.23,31.34,31.2,31.34,128100.0,15.0904,15.1436,15.0759,15.1436,128100.0
2012-04-12 09:50:00,31.35,31.4,31.34,31.34,126400.0,15.1484,15.1726,15.1436,15.1436,126400.0
2012-04-12 09:55:00,31.35,31.39,31.32,31.34,113100.0,15.1484,15.1677,15.1339,15.1436,113100.0
2012-04-12 10:00:00,31.35,31.4,31.35,31.37,56900.0,15.1484,15.1726,15.1484,15.1581,56900.0
2012-04-12 10:05:00,31.38,31.44,31.37,31.44,59000.0,15.1629,15.1919,15.1581,15.1919,59000.0
2012-04-12 10:10:00,31.44,31.47,31.39,31.39,85700.0,15.1919,15.2064,15.1677,15.1677,85700.0
2012-04-12 10:15:00,31.39,31.4,31.34,31.35,68600.0,15.1677,15.1726,15.1436,15.1484,68600.0
2012-04-12 10:20:00,31.36,31.37,31.31,31.32,55300.0,15.1532,15.1581,15.1291,15.1339,55300.0
2012-04-12 10:25:00,31.32,31.39,31.31,31.38,101100.0,15.1339,15.1677,15.1291,15.1629,101100.0
2012-04-12 10:30:00,31.38,31.5,31.38,31.5,74200.0,15.1629,15.2209,15.1629,15.2209,74200.0
2012-04-12 10:35:00,31.5,31.55,31.48,31.49,76400.0,15.2209,15.2451,15.2112,15.2161,76400.0
2012-04-12 10:40:00,31.49,31.52,31.47,31.48,60000.0,15.2161,15.2306,15.2064,15.2112,60000.0
2012-04-12 10:45:00,31.48,31.5,31.45,31.49,57100.0,15.2112,15.2209,15.1967,15.2161,57100.0
2012-04-12 10:50:00,31.49,31.54,31.48,31.49,75200.0,15.2161,15.2402,15.2112,15.2161,75200.0
2012-04-12 10:55:00,31.5,31.54,31.49,31.51,79100.0,15.2209,15.2402,15.2161,15.2257,79100.0
2012-04-12 11:00:00,31.51,31.58,31.5,31.56,87900.0,15.2257,15.2596,15.2209,15.2499,87900.0
2012-04-12 11:05:00,31.56,31.6,31.55,31.56,118000.0,15.2499,15.2692,15.2451,15.2499,118000.0
2012-04-12 11:10:00,31.56,31.6,31.55,31.57,56000.0,15.2499,15.2692,15.2451,15.2547,56000.0
2012-04-12 11:15:00,31.57,31.62,31.57,31.6,63400.0,15.2547,15.2789,15.2547,15.2692,63400.0
2012-04-12 11:20:00,31.6,31.61,31.56,31.58,77800.0,15.2692,15.2741,15.2499,15.2596,77800.0
2012-04-12 11:25:00,31.58,31.58,31.56,31.57,25300.0,15.2596,15.2596,15.2499,15.2547,25300.0
2012-04-12 11:30:00,31.57,31.59,31.56,31.58,39800.0,15.2547,15.2644,15.2499,15.2596,39800.0
2012-04-12 11:35:00,31.58,31.58,31.49,31.5,49700.0,15.2596,15.2596,15.2161,15.2209,49700.0
2012-04-12 11:40:00,31.51,31.54,31.49,31.49,34700.0,15.2257,15.2402,15.2161,15.2161,34700.0
2012-04-12 11:45:00,31.49,31.55,31.49,31.53,48300.0,15.2161,15.2451,15.2161,15.2354,48300.0
2012-04-12 11:50:00,31.53,31.56,31.5,31.53,29900.0,15.2354,15.2499,15.2209,15.2354,29900.0
2012-04-12 11:55:00,31.52,31.56,31.51,31.56,25100.0,15.2306,15.2499,15.2257,15.2499,25100.0
2012-04-12 12:00:00,31.56,31.61,31.55,31.6,51800.0,15.2499,15.2741,15.2451,15.2692,51800.0
2012-04-12 12:05:00,31.6,31.62,31.58,31.6,58200.0,15.2692,15.2789,15.2596,15.2692,58200.0
2012-04-12 12:10:00,31.59,31.6,31.57,31.6,28400.0,15.2644,15.2692,15.2547,15.2692,28400.0
2012-04-12 12:15:00,31.59,31.63,31.58,31.63,48100.0,15.2644,15.2837,15.2596,15.2837,48100.0
2012-04-12 12:20:00,31.63,31.67,31.62,31.66,30800.0,15.2837,15.303,15.2789,15.2982,30800.0
2012-04-12 12:25:00,31.66,31.69,31.63,31.63,36200.0,15.2982,15.3127,15.2837,15.2837,36200.0
2012-04-12 12:30:00,31.63,31.66,31.63,31.64,21900.0,15.2837,15.2982,15.2837,15.2885,21900.0
2012-04-12 12:35:00,31.64,31.65,31.6,31.62,70500.0,15.2885,15.2934,15.2692,15.2789,70500.0
2012-04-12 12:40:00,31.62,31.65,31.6,31.62,52800.0,15.2789,15.2934,15.2692,15.2789,52800.0
2012-04-12 12:45:00,31.61,31.65,31.61,31.64,27100.0,15.2741,15.2934,15.2741,15.2885,27100.0
2012-04-12 12:50:00,31.64,31.64,31.6,31.6,32800.0,15.2885,15.2885,15.2692,15.2692,32800.0
2012-04-12 12:55:00,31.6,31.65,31.6,31.62,37600.0,15.2692,15.2934,15.2692,15.2789,37600.0
2012-04-12 13:00:00,31.63,31.64,31.61,31.62,23000.0,15.2837,15.2885,15.2741,15.2789,23000.0
2012-04-12 13:05:00,31.62,31.64,31.62,31.63,43600.0,15.2789,15.2885,15.2789,15.2837,43600.0
2012-04-12 13:10:00,31.64,31.66,31.62,31.64,28300.0,15.2885,15.2982,15.2789,15.2885,28300.0
2012-04-12 13:15:00,31.64,31.65,31.6,31.61,37700.0,15.2885,15.2934,15.2692,15.2741,37700.0
2012-04-12 13:20:00,31.61,31.64,31.6,31.61,60300.0,15.2741,15.2885,15.2692,15.2741,60300.0
2012-04-12 13:25:00,31.61,31.64,31.61,31.63,54500.0,15.2741,15.2885,15.2741,15.2837,54500.0
2012-04-12 13:30:00,31.63,31.65,31.63,31.65,84000.0,15.2837,15.2934,15.2837,15.2934,84000.0
2012-04-12 13:35:00,31.65,31.66,31.64,31.65,70800.0,15.2934,15.2982,15.2885,15.2934,70800.0
2012-04-12 13:40:00,31.65,31.65,31.63,31.63,26400.0,15.2934,15.2934,15.2837,15.2837,26400.0
2012-04-12 13:45:00,31.63,31.68,31.63,31.67,28800.0,15.2837,15.3079,15.2837,15.303,28800.0
2012-04-12 13:50:00,31.67,31.68,31.67,31.67,31200.0,15.303,15.3079,15.303,15.303,31200.0
2012-04-12 13:55:00,31.67,31.7,31.65,31.69,122600.0,15.303,15.3175,15.2934,15.3127,122600.0
2012-04-12 14:00:00,31.68,31.7,31.67,31.69,134600.0,15.3079,15.3175,15.303,15.3127,134600.0
2012-04-12 14:05:00,31.69,31.7,31.68,31.69,40000.0,15.3127,15.3175,15.3079,15.3127,40000.0
2012-04-12 14:10:00,31.69,31.71,31.69,31.71,136200.0,15.3127,15.3224,15.3127,15.3224,136200.0
2012-04-12 14:15:00,31.7,31.73,31.7,31.71,41600.0,15.3175,15.332,15.3175,15.3224,41600.0
2012-04-12 14:20:00,31.72,31.73,31.7,31.72,41300.0,15.3272,15.332,15.3175,15.3272,41300.0
2012-04-12 14:25:00,31.72,31.73,31.7,31.71,58100.0,15.3272,15.332,15.3175,15.3224,58100.0
2012-04-12 14:30:00,31.72,31.74,31.71,31.73,91900.0,15.3272,15.3369,15.3224,15.332,91900.0
2012-04-12 14:35:00,31.74,31.74,31.72,31.72,34500.0,15.3369,15.3369,15.3272,15.3272,34500.0
2012-04-12 14:40:00,31.73,31.75,31.72,31.74,143300.0,15.332,15.3417,15.3272,15.3369,143300.0
2012-04-12 14:45:00,31.74,31.8,31.74,31.77,200700.0,15.3369,15.3659,15.3369,15.3514,200700.0
2012-04-12 14:50:00,31.77,31.8,31.74,31.8,51700.0,15.3514,15.3659,15.3369,15.3659,51700.0
2012-04-12 14:55:00,31.8,31.81,31.78,31.78,44600.0,15.3659,15.3707,15.3562,15.3562,44600.0
2012-04-12 15:00:00,31.77,31.78,31.77,31.78,21000.0,15.3514,15.3562,15.3514,15.3562,21000.0
2012-04-12 15:05:00,31.78,31.78,31.74,31.75,81000.0,15.3562,15.3562,15.3369,15.3417,81000.0
2012-04-12 15:10:00,31.75,31.76,31.74,31.74,46800.0,15.3417,15.3465,15.3369,15.3369,46800.0
2012-04-12 15:15:00,31.74,31.79,31.74,31.78,88200.0,15.3369,15.361,15.3369,15.3562,88200.0
2012-04-12 15:20:00,31.78,31.79,31.77,31.78,146000.0,15.3562,15.361,15.3514,15.3562,146000.0
2012-04-12 15:25:00,31.77,31.78,31.77,31.77,56800.0,15.3514,15.3562,15.3514,15.3514,56800.0
2012-04-12 15:30:00,31.77,31.78,31.76,31.76,106300.0,15.3514,15.3562,15.3465,15.3465,106300.0
2012-04-12 15:35:00,31.76,31.83,31.76,31.83,157000.0,15.3465,15.3804,15.3465,15.3804,157000.0
2012-04-12 15:40:00,31.82,31.83,31.78,31.78,189700.0,15.3755,15.3804,15.3562,15.3562,189700.0
2012-04-12 15:45:00,31.79,31.81,31.79,31.8,200100.0,15.361,15.3707,15.361,15.3659,200100.0
2012-04-12 15:50:00,31.81,31.82,31.8,31.81,148300.0,15.3707,15.3755,15.3659,15.3707,148300.0
2012-04-12 15:55:00,31.81,31.82,31.8,31.81,562600.0,15.3707,15.3755,15.3659,15.3707,562600.0
2012-04-13 09:30:00,31.61,31.76,31.56,31.68,112100.0,15.2741,15.3465,15.2499,15.3079,112100.0
2012-04-13 09:35:00,31.69,31.69,31.64,31.68,110500.0,15.3127,15.3127,15.2885,15.3079,110500.0
2012-04-13 09:40:00,31.68,31.72,31.66,31.7,96200.0,15.3079,15.3272,15.2982,15.3175,96200.0
2012-04-13 09:45:00,31.7,31.78,31.7,31.72,69500.0,15.3175,15.3562,15.3175,15.3272,69500.0
2012-04-13 09:50:00,31.71,31.72,31.63,31.65,92200.0,15.3224,15.3272,15.2837,15.2934,92200.0
2012-04-13 09:55:00,31.66,31.69,31.64,31.65,114900.0,15.2982,15.3127,15.2885,15.2934,114900.0
2012-04-13 10:00:00,31.65,31.68,31.64,31.66,155600.0,15.2934,15.3079,15.2885,15.2982,155600.0
2012-04-13 10:05:00,31.67,31.69,31.65,31.68,116400.0,15.303,15.3127,15.2934,15.3079,116400.0
2012-04-13 10:10:00,31.67,31.71,31.67,31.69,53800.0,15.303,15.3224,15.303,15.3127,53800.0
2012-04-13 10:15:00,31.69,31.7,31.66,31.66,191000.0,15.3127,15.3175,15.2982,15.2982,191000.0
2012-04-13 10:20:00,31.66,31.68,31.66,31.67,65500.0,15.2982,15.3079,15.2982,15.303,65500.0
2012-04-13 10:25:00,31.67,31.71,31.66,31.71,91700.0,15.303,15.3224,15.2982,15.3224,91700.0
2012-04-13 10:30:00,31.71,31.71,31.67,31.68,68400.0,15.3224,15.3224,15.303,15.3079,68400.0
2012-04-13 10:35:00,31.68,31.74,31.67,31.72,114900.0,15.3079,15.3369,15.303,15.3272,114900.0
2012-04-13 10:40:00,31.71,31.75,31.68,31.68,177500.0,15.3224,15.3417,15.3079,15.3079,177500.0
2012-04-13 10:45:00,31.68,31.72,31.67,31.69,208000.0,15.3079,15.3272,15.303,15.3127,208000.0
2012-04-13 10:50:00,31.69,31.75,31.67,31.74,92500.0,15.3127,15.3417,15.303,15.3369,92500.0
2012-04-13 10:55:00,31.75,31.75,31.67,31.68,146900.0,15.3417,15.3417,15.303,15.3079,146900.0
2012-04-13 11:00:00,31.68,31.72,31.68,31.7,84500.0,15.3079,15.3272,15.3079,15.3175,84500.0
2012-04-13 11:05:00,31.71,31.74,31.67,31.69,83200.0,15.3224,15.3369,15.303,15.3127,83200.0
2012-04-13 11:10:00,31.68,31.7,31.67,31.69,191200.0,15.3079,15.3175,15.303,15.3127,191200.0
2012-04-13 11:15:00,31.7,31.71,31.67,31.7,91200.0,15.3175,15.3224,15.303,15.3175,91200.0
2012-04-13 11:20:00,31.7,31.75,31.7,31.75,50100.0,15.3175,15.3417,15.3175,15.3417,50100.0
2012-04-13 11:25:00,31.75,31.79,31.74,31.75,45500.0,15.3417,15.361,15.3369,15.3417,45500.0
2012-04-13 11:30:00,31.75,31.88,31.74,31.86,121200.0,15.3417,15.4045,15.3369,15.3949,121200.0
2012-04-13 11:35:00,31.86,31.95,31.86,31.95,102200.0,15.3949,15.4383,15.3949,15.4383,102200.0
2012-04-13 11:40:00,31.94,32.05,31.94,32.0,292300.0,15.4335,15.4867,15.4335,15.4625,292300.0
2012-04-13 11:45:00,32.0,32.15,32.0,32.05,136300.0,15.4625,15.535,15.4625,15.4867,136300.0
2012-04-13 11:50:00,32.06,32.09,32.04,32.09,70100.0,15.4915,15.506,15.4818,15.506,70100.0
2012-04-13 11:55:00,32.08,32.09,32.0,32.04,45000.0,15.5012,15.506,15.4625,15.4818,45000.0
2012-04-13 12:00:00,32.04,32.05,31.97,32.0,124700.0,15.4818,15.4867,15.448,15.4625,124700.0
2012-04-13 12:05:00,32.01,32.04,32.0,32.04,69400.0,15.4673,15.4818,15.4625,15.4818,69400.0
2012-04-13 12:10:00,32.03,32.1,32.03,32.09,104100.0,15.477,15.5108,15.477,15.506,104100.0
2012-04-13 12:15:00,32.09,32.13,32.08,32.09,141900.0,15.506,15.5253,15.5012,15.506,141900.0
2012-04-13 12:20:00,32.08,32.12,32.08,32.1,43600.0,15.5012,15.5205,15.5012,15.5108,43600.0
2012-04-13 12:25:00,32.1,32.11,32.05,32.05,35700.0,15.5108,15.5157,15.4867,15.4867,35700.0
2012-04-13 12:30:00,32.06,32.1,32.06,32.1,50300.0,15.4915,15.5108,15.4915,15.5108,50300.0
2012-04-13 12:35:00,32.1,32.15,32.09,32.15,47000.0,15.5108,15.535,15.506,15.535,47000.0
2012-04-13 12:40:00,32.14,32.15,32.13,32.15,77300.0,15.5301,15.535,15.5253,15.535,77300.0
2012-04-13 12:45:00,32.15,32.21,32.15,32.17,124600.0,15.535,15.564,15.535,15.5446,124600.0
2012-04-13 12:50:00,32.17,32.19,32.14,32.14,68100.0,15.5446,15.5543,15.5301,15.5301,68100.0
2012-04-13 12:55:00,32.13,32.16,32.1,32.14,67100.0,15.5253,15.5398,15.5108,15.5301,67100.0
2012-04-13 13:00:00,32.14,32.14,32.08,32.08,44200.0,15.5301,15.5301,15.5012,15.5012,44200.0
2012-04-13 13:05:00,32.08,32.13,32.08,32.08,79900.0,15.5012,15.5253,15.5012,15.5012,79900.0
2012-04-13 13:10:00,32.08,32.13,32.08,32.1,58300.0,15.5012,15.5253,15.5012,15.5108,58300.0
2012-04-13 13:15:00,32.1,32.11,32.04,32.04,55000.0,15.5108,15.5157,15.4818,15.4818,55000.0
2012-04-13 13:20:00,32.04,32.08,32.02,32.07,49700.0,15.4818,15.5012,15.4722,15.4963,49700.0
2012-04-13 13:25:00,32.06,32.12,32.06,32.11,59700.0,15.4915,15.5205,15.4915,15.5157,59700.0
2012-04-13 13:30:00,32.11,32.14,32.09,32.14,43800.0,15.5157,15.5301,15.506,15.5301,43800.0
2012-04-13 13:35:00,32.14,32.17,32.1,32.17,73700.0,15.5301,15.5446,15.5108,15.5446,73700.0
2012-04-13 13:40:00,32.17,32.18,32.13,32.15,70000.0,15.5446,15.5495,15.5253,15.535,70000.0
2012-04-13 13:45:00,32.15,32.17,32.11,32.13,96400.0,15.535,15.5446,15.5157,15.5253,96400.0
2012-04-13 13:50:00,32.13,32.17,32.13,32.15,52300.0,15.5253,15.5446,15.5253,15.535,52300.0
2012-04-13 13:55:00,32.15,32.17,32.11,32.11,152700.0,15.535,15.5446,15.5157,15.5157,152700.0
2012-04-13 14:00:00,32.11,32.11,32.05,32.07,38500.0,15.5157,15.5157,15.4867,15.4963,38500.0
2012-04-13 14:05:00,32.08,32.08,32.02,32.05,85200.0,15.5012,15.5012,15.4722,15.4867,85200.0
2012-04-13 14:10:00,32.05,32.09,32.04,32.08,55700.0,15.4867,15.506,15.4818,15.5012,55700.0
2012-04-13 14:15:00,32.08,32.1,32.07,32.1,51300.0,15.5012,15.5108,15.4963,15.5108,51300.0
2012-04-13 14:20:00,32.1,32.14,32.09,32.14,41200.0,15.5108,15.5301,15.506,15.5301,41200.0
2012-04-13 14:25:00,32.15,32.17,32.08,32.11,58500.0,15.535,15.5446,15.5012,15.5157,58500.0
2012-04-13 14:30:00,32.1,32.14,32.1,32.12,44600.0,15.5108,15.5301,15.5108,15.5205,44600.0
2012-04-13 14:35:00,32.13,32.16,32.12,32.14,90000.0,15.5253,15.5398,15.5205,15.5301,90000.0
2012-04-13 14:40:00,32.14,32.18,32.14,32.15,123000.0,15.5301,15.5495,15.5301,15.535,123000.0
2012-04-13 14:45:00,32.15,32.18,32.15,32.17,85500.0,15.535,15.5495,15.535,15.5446,85500.0
2012-04-13 14:50:00,32.17,32.18,32.14,32.15,84300.0,15.5446,15.5495,15.5301,15.535,84300.0
2012-04-13 14:55:00,32.15,32.16,32.11,32.13,165600.0,15.535,15.5398,15.5157,15.5253,165600.0
2012-04-13 15:00:00,32.12,32.16,32.12,32.15,67700.0,15.5205,15.5398,15.5205,15.535,67700.0
2012-04-13 15:05:00,32.15,32.19,32.15,32.17,71700.0,15.535,15.5543,15.535,15.5446,71700.0
2012-04-13 15:10:00,32.16,32.18,32.15,32.15,45000.0,15.5398,15.5495,15.535,15.535,45000.0
2012-04-13 15:15:00,32.16,32.17,32.13,32.15,86600.0,15.5398,15.5446,15.5253,15.535,86600.0
2012-04-13 15:20:00,32.15,32.19,32.15,32.17,72200.0,15.535,15.5543,15.535,15.5446,72200.0
2012-04-13 15:25:00,32.16,32.18,32.14,32.16,92500.0,15.5398,15.5495,15.5301,15.5398,92500.0
2012-04-13 15:30:00,32.15,32.18,32.14,32.14,140000.0,15.535,15.5495,15.5301,15.5301,140000.0
2012-04-13 15:35:00,32.14,32.15,32.11,32.13,173000.0,15.5301,15.535,15.5157,15.5253,173000.0
2012-04-13 15:40:00,32.13,32.15,32.11,32.12,195100.0,15.5253,15.535,15.5157,15.5205,195100.0
2012-04-13 15:45:00,32.12,32.16,32.09,32.15,359400.0,15.5205,15.5398,15.506,15.535,359400.0
2012-04-13 15:50:00,32.14,32.15,32.09,32.11,280900.0,15.5301,15.535,15.506,15.5157,280900.0
2012-04-13 15:55:00,32.1,32.15,32.1,32.11,432600.0,15.5108,15.535,15.5108,15.5157,432600.0
2012-04-16 09:30:00,32.3,32.52,32.3,32.49,133900.0,15.6075,15.7138,15.6075,15.6993,133900.0
2012-04-16 09:35:00,32.5,32.5,32.15,32.15,42300.0,15.7041,15.7041,15.535,15.535,42300.0
2012-04-16 09:40:00,32.15,32.15,32.01,32.02,62100.0,15.535,15.535,15.4673,15.4722,62100.0
2012-04-16 09:45:00,32.03,32.03,31.97,32.0,73600.0,15.477,15.477,15.448,15.4625,73600.0
2012-04-16 09:50:00,32.0,32.03,31.99,32.02,92600.0,15.4625,15.477,15.4577,15.4722,92600.0
2012-04-16 09:55:00,32.02,32.12,32.0,32.08,93900.0,15.4722,15.5205,15.4625,15.5012,93900.0
2012-04-16 10:00:00,32.08,32.09,32.0,32.04,111700.0,15.5012,15.506,15.4625,15.4818,111700.0
2012-04-16 10:05:00,32.04,32.05,31.96,31.96,73000.0,15.4818,15.4867,15.4432,15.4432,73000.0
2012-04-16 10:10:00,31.96,31.96,31.87,31.91,105100.0,15.4432,15.4432,15.3997,15.419,105100.0
2012-04-16 10:15:00,31.91,31.92,31.82,31.86,105500.0,15.419,15.4238,15.3755,15.3949,105500.0
2012-04-16 10:20:00,31.86,31.9,31.8,31.9,57600.0,15.3949,15.4142,15.3659,15.4142,57600.0
2012-04-16 10:25:00,31.89,31.96,31.85,31.96,128900.0,15.4093,15.4432,15.39,15.4432,128900.0
2012-04-16 10:30:00,31.95,31.98,31.92,31.93,97900.0,15.4383,15.4528,15.4238,15.4287,97900.0
2012-04-16 10:35:00,31.92,31.93,31.82,31.83,82500.0,15.4238,15.4287,15.3755,15.3804,82500.0
2012-04-16 10:40:00,31.82,31.87,31.82,31.83,87600.0,15.3755,15.3997,15.3755,15.3804,87600.0
2012-04-16 10:45:00,31.84,31.94,31.83,31.93,70000.0,15.3852,15.4335,15.3804,15.4287,70000.0
2012-04-16 10:50:00,31.93,31.93,31.86,31.87,55000.0,15.4287,15.4287,15.3949,15.3997,55000.0
2012-04-16 10:55:00,31.87,31.87,31.77,31.77,249100.0,15.3997,15.3997,15.3514,15.3514,249100.0
2012-04-16 11:00:00,31.77,31.8,31.75,31.76,171800.0,15.3514,15.3659,15.3417,15.3465,171800.0
2012-04-16 11:05:00,31.76,31.76,31.64,31.65,143800.0,15.3465,15.3465,15.2885,15.2934,143800.0
2012-04-16 11:10:00,31.65,31.7,31.57,31.57,140900.0,15.2934,15.3175,15.2547,15.2547,140900.0
2012-04-16 11:15:00,31.57,31.58,31.5,31.55,92800.0,15.2547,15.2596,15.2209,15.2451,92800.0
2012-04-16 11:20:00,31.55,31.59,31.51,31.56,148200.0,15.2451,15.2644,15.2257,15.2499,148200.0
2012-04-16 11:25:00,31.56,31.6,31.55,31.57,216600.0,15.2499,15.2692,15.2451,15.2547,216600.0
2012-04-16 11:30:00,31.57,31.59,31.5,31.52,172200.0,15.2547,15.2644,15.2209,15.2306,172200.0
2012-04-16 11:35:00,31.51,31.54,31.5,31.53,44100.0,15.2257,15.2402,15.2209,15.2354,44100.0
2012-04-16 11:40:00,31.53,31.57,31.53,31.56,133700.0,15.2354,15.2547,15.2354,15.2499,133700.0
2012-04-16 11:45:00,31.55,31.58,31.52,31.52,110300.0,15.2451,15.2596,15.2306,15.2306,110300.0
2012-04-16 11:50:00,31.52,31.52,31.38,31.45,231800.0,15.2306,15.2306,15.1629,15.1967,231800.0
2012-04-16 11:55:00,31.45,31.48,31.44,31.46,108300.0,15.1967,15.2112,15.1919,15.2016,108300.0
2012-04-16 12:00:00,31.46,31.52,31.43,31.5,159600.0,15.2016,15.2306,15.1871,15.2209,159600.0
2012-04-16 12:05:00,31.51,31.52,31.46,31.46,64800.0,15.2257,15.2306,15.2016,15.2016,64800.0
2012-04-16 12:10:00,31.46,31.47,31.44,31.44,58600.0,15.2016,15.2064,15.1919,15.1919,58600.0
2012-04-16 12:15:00,31.45,31.46,31.43,31.43,95800.0,15.1967,15.2016,15.1871,15.1871,95800.0
2012-04-16 12:20:00,31.43,31.44,31.4,31.42,103300.0,15.1871,15.1919,15.1726,15.1822,103300.0
2012-04-16 12:25:00,31.43,31.45,31.42,31.45,60000.0,15.1871,15.1967,15.1822,15.1967,60000.0
2012-04-16 12:30:00,31.45,31.47,31.44,31.46,35900.0,15.1967,15.2064,15.1919,15.2016,35900.0
2012-04-16 12:35:00,31.46,31.46,31.42,31.45,67800.0,15.2016,15.2016,15.1822,15.1967,67800.0
2012-04-16 12:40:00,31.45,31.5,31.45,31.48,45500.0,15.1967,15.2209,15.1967,15.2112,45500.0
2012-04-16 12:45:00,31.48,31.49,31.47,31.48,19800.0,15.2112,15.2161,15.2064,15.2112,19800.0
2012-04-16 12:50:00,31.48,31.48,31.45,31.46,45800.0,15.2112,15.2112,15.1967,15.2016,45800.0
2012-04-16 12:55:00,31.46,31.53,31.46,31.53,74300.0,15.2016,15.2354,15.2016,15.2354,74300.0
2012-04-16 13:00:00,31.52,31.53,31.5,31.51,37900.0,15.2306,15.2354,15.2209,15.2257,37900.0
2012-04-16 13:05:00,31.51,31.54,31.5,31.53,46500.0,15.2257,15.2402,15.2209,15.2354,46500.0
2012-04-16 13:10:00,31.52,31.54,31.49,31.49,70600.0,15.2306,15.2402,15.2161,15.2161,70600.0
2012-04-16 13:15:00,31.5,31.53,31.5,31.52,67400.0,15.2209,15.2354,15.2209,15.2306,67400.0
2012-04-16 13:20:00,31.52,31.53,31.49,31.5,37100.0,15.2306,15.2354,15.2161,15.2209,37100.0
2012-04-16 13:25:00,31.5,31.52,31.46,31.52,115100.0,15.2209,15.2306,15.2016,15.2306,115100.0
2012-04-16 13:30:00,31.51,31.52,31.5,31.52,65700.0,15.2257,15.2306,15.2209,15.2306,65700.0
2012-04-16 13:35:00,31.52,31.63,31.52,31.59,107900.0,15.2306,15.2837,15.2306,15.2644,107900.0
2012-04-16 13:40:00,31.59,31.65,31.58,31.62,269200.0,15.2644,15.2934,15.2596,15.2789,269200.0
2012-04-16 13:45:00,31.62,31.64,31.59,31.59,98300.0,15.2789,15.2885,15.2644,15.2644,98300.0
2012-04-16 13:50:00,31.6,31.62,31.56,31.58,70200.0,15.2692,15.2789,15.2499,15.2596,70200.0
2012-04-16 13:55:00,31.58,31.63,31.58,31.61,53800.0,15.2596,15.2837,15.2596,15.2741,53800.0
2012-04-16 14:00:00,31.61,31.64,31.6,31.64,100800.0,15.2741,15.2885,15.2692,15.2885,100800.0
2012-04-16 14:05:00,31.63,31.66,31.58,31.6,53800.0,15.2837,15.2982,15.2596,15.2692,53800.0
2012-04-16 14:10:00,31.6,31.64,31.59,31.64,46300.0,15.2692,15.2885,15.2644,15.2885,46300.0
2012-04-16 14:15:00,31.64,31.65,31.61,31.64,56100.0,15.2885,15.2934,15.2741,15.2885,56100.0
2012-04-16 14:20:00,31.63,31.63,31.61,31.62,51300.0,15.2837,15.2837,15.2741,15.2789,51300.0
2012-04-16 14:25:00,31.62,31.62,31.56,31.57,89500.0,15.2789,15.2789,15.2499,15.2547,89500.0
2012-04-16 14:30:00,31.56,31.58,31.56,31.58,49100.0,15.2499,15.2596,15.2499,15.2596,49100.0
2012-04-16 14:35:00,31.58,31.61,31.57,31.6,106800.0,15.2596,15.2741,15.2547,15.2692,106800.0
2012-04-16 14:40:00,31.59,31.62,31.59,31.6,191100.0,15.2644,15.2789,15.2644,15.2692,191100.0
2012-04-16 14:45:00,31.6,31.64,31.57,31.61,302900.0,15.2692,15.2885,15.2547,15.2741,302900.0
2012-04-16 14:50:00,31.62,31.65,31.6,31.61,98800.0,15.2789,15.2934,15.2692,15.2741,98800.0
2012-04-16 14:55:00,31.6,31.61,31.55,31.59,105900.0,15.2692,15.2741,15.2451,15.2644,105900.0
2012-04-16 15:00:00,31.58,31.59,31.53,31.55,123700.0,15.2596,15.2644,15.2354,15.2451,123700.0
2012-04-16 15:05:00,31.55,31.58,31.54,31.58,31600.0,15.2451,15.2596,15.2402,15.2596,31600.0
2012-04-16 15:10:00,31.57,31.58,31.55,31.55,73300.0,15.2547,15.2596,15.2451,15.2451,73300.0
2012-04-16 15:15:00,31.55,31.56,31.49,31.49,102300.0,15.2451,15.2499,15.2161,15.2161,102300.0
2012-04-16 15:20:00,31.5,31.5,31.43,31.45,78000.0,15.2209,15.2209,15.1871,15.1967,78000.0
2012-04-16 15:25:00,31.44,31.45,31.38,31.41,81700.0,15.1919,15.1967,15.1629,15.1774,81700.0
2012-04-16 15:30:00,31.4,31.48,31.4,31.45,241800.0,15.1726,15.2112,15.1726,15.1967,241800.0
2012-04-16 15:35:00,31.44,31.47,31.42,31.45,130400.0,15.1919,15.2064,15.1822,15.1967,130400.0
2012-04-16 15:40:00,31.44,31.45,31.4,31.42,185600.0,15.1919,15.1967,15.1726,15.1822,185600.0
2012-04-16 15:45:00,31.43,31.43,31.34,31.35,369700.0,15.1871,15.1871,15.1436,15.1484,369700.0
2012-04-16 15:50:00,31.35,31.37,31.32,31.33,374800.0,15.1484,15.1581,15.1339,15.1388,374800.0
2012-04-16 15:55:00,31.33,31.38,31.33,31.36,454100.0,15.1388,15.1629,15.1388,15.1532,454100.0
2012-04-17 09:30:00,31.24,31.71,31.24,31.66,170900.0,15.0953,15.3224,15.0953,15.2982,170900.0
2012-04-17 09:35:00,31.65,31.68,31.59,31.66,162100.0,15.2934,15.3079,15.2644,15.2982,162100.0
2012-04-17 09:40:00,31.65,31.65,31.46,31.54,54900.0,15.2934,15.2934,15.2016,15.2402,54900.0
2012-04-17 09:45:00,31.54,31.59,31.52,31.57,50200.0,15.2402,15.2644,15.2306,15.2547,50200.0
2012-04-17 09:50:00,31.58,31.67,31.55,31.62,73800.0,15.2596,15.303,15.2451,15.2789,73800.0
2012-04-17 09:55:00,31.62,31.68,31.58,31.67,237800.0,15.2789,15.3079,15.2596,15.303,237800.0
2012-04-17 10:00:00,31.67,31.68,31.51,31.53,102100.0,15.303,15.3079,15.2257,15.2354,102100.0
2012-04-17 10:05:00,31.53,31.6,31.52,31.59,78300.0,15.2354,15.2692,15.2306,15.2644,78300.0
2012-04-17 10:10:00,31.59,31.63,31.59,31.61,50000.0,15.2644,15.2837,15.2644,15.2741,50000.0
2012-04-17 10:15:00,31.6,31.65,31.55,31.63,124500.0,15.2692,15.2934,15.2451,15.2837,124500.0
2012-04-17 10:20:00,31.63,31.66,31.6,31.61,72900.0,15.2837,15.2982,15.2692,15.2741,72900.0
2012-04-17 10:25:00,31.61,31.62,31.58,31.61,137900.0,15.2741,15.2789,15.2596,15.2741,137900.0
2012-04-17 10:30:00,31.62,31.66,31.58,31.58,44000.0,15.2789,15.2982,15.2596,15.2596,44000.0
2012-04-17 10:35:00,31.58,31.62,31.57,31.59,39900.0,15.2596,15.2789,15.2547,15.2644,39900.0
2012-04-17 10:40:00,31.59,31.63,31.54,31.59,154200.0,15.2644,15.2837,15.2402,15.2644,154200.0
2012-04-17 10:45:00,31.59,31.67,31.59,31.64,91100.0,15.2644,15.303,15.2644,15.2885,91100.0
2012-04-17 10:50:00,31.63,31.67,31.61,31.67,106300.0,15.2837,15.303,15.2741,15.303,106300.0
2012-04-17 10:55:00,31.67,31.67,31.64,31.66,79400.0,15.303,15.303,15.2885,15.2982,79400.0
2012-04-17 11:00:00,31.66,31.76,31.65,31.75,83300.0,15.2982,15.3465,15.2934,15.3417,83300.0
2012-04-17 11:05:00,31.75,31.77,31.71,31.71,82400.0,15.3417,15.3514,15.3224,15.3224,82400.0
2012-04-17 11:10:00,31.71,31.71,31.66,31.69,71300.0,15.3224,15.3224,15.2982,15.3127,71300.0
2012-04-17 11:15:00,31.69,31.72,31.67,31.68,123600.0,15.3127,15.3272,15.303,15.3079,123600.0
2012-04-17 11:20:00,31.69,31.7,31.62,31.65,75300.0,15.3127,15.3175,15.2789,15.2934,75300.0
2012-04-17 11:25:00,31.65,31.69,31.64,31.68,41000.0,15.2934,15.3127,15.2885,15.3079,41000.0
2012-04-17 11:30:00,31.69,31.7,31.66,31.67,36700.0,15.3127,15.3175,15.2982,15.303,36700.0
2012-04-17 11:35:00,31.67,31.67,31.63,31.63,34400.0,15.303,15.303,15.2837,15.2837,34400.0
2012-04-17 11:40:00,31.63,31.65,31.63,31.65,21500.0,15.2837,15.2934,15.2837,15.2934,21500.0
2012-04-17 11:45:00,31.65,31.65,31.61,31.65,210900.0,15.2934,15.2934,15.2741,15.2934,210900.0
2012-04-17 11:50:00,31.65,31.66,31.63,31.65,52900.0,15.2934,15.2982,15.2837,15.2934,52900.0
2012-04-17 11:55:00,31.65,31.65,31.64,31.65,13500.0,15.2934,15.2934,15.2885,15.2934,13500.0
2012-04-17 12:00:00,31.64,31.67,31.64,31.66,39000.0,15.2885,15.303,15.2885,15.2982,39000.0
2012-04-17 12:05:00,31.67,31.68,31.66,31.68,17800.0,15.303,15.3079,15.2982,15.3079,17800.0
2012-04-17 12:10:00,31.68,31.7,31.68,31.69,14300.0,15.3079,15.3175,15.3079,15.3127,14300.0
2012-04-17 12:15:00,31.7,31.71,31.68,31.71,82000.0,15.3175,15.3224,15.3079,15.3224,82000.0
2012-04-17 12:20:00,31.71,31.75,31.71,31.75,32900.0,15.3224,15.3417,15.3224,15.3417,32900.0
2012-04-17 12:25:00,31.75,31.75,31.74,31.75,15100.0,15.3417,15.3417,15.3369,15.3417,15100.0
2012-04-17 12:30:00,31.75,31.75,31.74,31.75,46100.0,15.3417,15.3417,15.3369,15.3417,46100.0
2012-04-17 12:35:00,31.75,31.75,31.73,31.75,48900.0,15.3417,15.3417,15.332,15.3417,48900.0
2012-04-17 12:40:00,31.74,31.75,31.72,31.72,24800.0,15.3369,15.3417,15.3272,15.3272,24800.0
2012-04-17 12:45:00,31.72,31.77,31.72,31.72,57300.0,15.3272,15.3514,15.3272,15.3272,57300.0
2012-04-17 12:50:00,31.73,31.75,31.72,31.73,35200.0,15.332,15.3417,15.3272,15.332,35200.0
2012-04-17 12:55:00,31.73,31.74,31.69,31.69,23000.0,15.332,15.3369,15.3127,15.3127,23000.0
2012-04-17 13:00:00,31.7,31.71,31.67,31.7,74700.0,15.3175,15.3224,15.303,15.3175,74700.0
2012-04-17 13:05:00,31.7,31.7,31.69,31.7,30100.0,15.3175,15.3175,15.3127,15.3175,30100.0
2012-04-17 13:10:00,31.7,31.7,31.67,31.68,54500.0,15.3175,15.3175,15.303,15.3079,54500.0
2012-04-17 13:15:00,31.68,31.68,31.67,31.68,48100.0,15.3079,15.3079,15.303,15.3079,48100.0
2012-04-17 13:20:00,31.68,31.68,31.65,31.67,57900.0,15.3079,15.3079,15.2934,15.303,57900.0
2012-04-17 13:25:00,31.66,31.69,31.65,31.69,32300.0,15.2982,15.3127,15.2934,15.3127,32300.0
2012-04-17 13:30:00,31.69,31.69,31.68,31.68,60300.0,15.3127,15.3127,15.3079,15.3079,60300.0
2012-04-17 13:35:00,31.69,31.72,31.69,31.7,33700.0,15.3127,15.3272,15.3127,15.3175,33700.0
2012-04-17 13:40:00,31.7,31.73,31.7,31.7,27600.0,15.3175,15.332,15.3175,15.3175,27600.0
2012-04-17 13:45:00,31.7,31.71,31.7,31.7,16000.0,15.3175,15.3224,15.3175,15.3175,16000.0
2012-04-17 13:50:00,31.7,31.71,31.69,31.71,40100.0,15.3175,15.3224,15.3127,15.3224,40100.0
2012-04-17 13:55:00,31.71,31.71,31.69,31.69,40200.0,15.3224,15.3224,15.3127,15.3127,40200.0
2012-04-17 14:00:00,31.7,31.74,31.69,31.73,31000.0,15.3175,15.3369,15.3127,15.332,31000.0
2012-04-17 14:05:00,31.73,31.74,31.71,31.71,28600.0,15.332,15.3369,15.3224,15.3224,28600.0
2012-04-17 14:10:00,31.7,31.72,31.7,31.71,23500.0,15.3175,15.3272,15.3175,15.3224,23500.0
2012-04-17 14:15:00,31.71,31.73,31.69,31.7,124700.0,15.3224,15.332,15.3127,15.3175,124700.0
2012-04-17 14:20:00,31.7,31.73,31.68,31.68,102200.0,15.3175,15.332,15.3079,15.3079,102200.0
2012-04-17 14:25:00,31.68,31.7,31.67,31.7,119300.0,15.3079,15.3175,15.303,15.3175,119300.0
2012-04-17 14:30:00,31.71,31.71,31.69,31.71,93400.0,15.3224,15.3224,15.3127,15.3224,93400.0
2012-04-17 14:35:00,31.71,31.71,31.7,31.71,15900.0,15.3224,15.3224,15.3175,15.3224,15900.0
2012-04-17 14:40:00,31.7,31.71,31.7,31.71,17100.0,15.3175,15.3224,15.3175,15.3224,17100.0
2012-04-17 14:45:00,31.71,31.74,31.66,31.66,56200.0,15.3224,15.3369,15.2982,15.2982,56200.0
2012-04-17 14:50:00,31.67,31.69,31.63,31.63,36900.0,15.303,15.3127,15.2837,15.2837,36900.0
2012-04-17 14:55:00,31.63,31.7,31.63,31.69,49700.0,15.2837,15.3175,15.2837,15.3127,49700.0
2012-04-17 15:00:00,31.7,31.71,31.69,31.7,54500.0,15.3175,15.3224,15.3127,15.3175,54500.0
2012-04-17 15:05:00,31.7,31.73,31.7,31.72,49100.0,15.3175,15.332,15.3175,15.3272,49100.0
2012-04-17 15:10:00,31.71,31.72,31.71,31.72,61000.0,15.3224,15.3272,15.3224,15.3272,61000.0
2012-04-17 15:15:00,31.71,31.72,31.71,31.71,25100.0,15.3224,15.3272,15.3224,15.3224,25100.0
2012-04-17 15:20:00,31.71,31.72,31.69,31.7,149900.0,15.3224,15.3272,15.3127,15.3175,149900.0
2012-04-17 15:25:00,31.71,31.79,31.71,31.79,89400.0,15.3224,15.361,15.3224,15.361,89400.0
2012-04-17 15:30:00,31.79,31.79,31.68,31.7,178600.0,15.361,15.361,15.3079,15.3175,178600.0
2012-04-17 15:35:00,31.7,31.72,31.7,31.72,25300.0,15.3175,15.3272,15.3175,15.3272,25300.0
2012-04-17 15:40:00,31.72,31.74,31.69,31.72,103100.0,15.3272,15.3369,15.3127,15.3272,103100.0
2012-04-17 15:45:00,31.73,31.75,31.72,31.72,80000.0,15.332,15.3417,15.3272,15.3272,80000.0
2012-04-17 15:50:00,31.72,31.78,31.72,31.75,104500.0,15.3272,15.3562,15.3272,15.3417,104500.0
2012-04-17 15:55:00,31.75,31.76,31.73,31.73,161800.0,15.3417,15.3465,15.332,15.332,161800.0
2012-04-18 09:30:00,31.71,31.83,31.67,31.77,300900.0,15.3224,15.3804,15.303,15.3514,300900.0
2012-04-18 09:35:00,31.77,31.77,31.64,31.66,42700.0,15.3514,15.3514,15.2885,15.2982,42700.0
2012-04-18 09:40:00,31.66,31.75,31.64,31.64,38800.0,15.2982,15.3417,15.2885,15.2885,38800.0
2012-04-18 09:45:00,31.64,31.69,31.58,31.67,140500.0,15.2885,15.3127,15.2596,15.303,140500.0
2012-04-18 09:50:00,31.68,31.74,31.64,31.74,57000.0,15.3079,15.3369,15.2885,15.3369,57000.0
2012-04-18 09:55:00,31.74,31.75,31.67,31.67,101200.0,15.3369,15.3417,15.303,15.303,101200.0
2012-04-18 10:00:00,31.68,31.69,31.64,31.67,166300.0,15.3079,15.3127,15.2885,15.303,166300.0
2012-04-18 10:05:00,31.67,31.75,31.66,31.75,297000.0,15.303,15.3417,15.2982,15.3417,297000.0
2012-04-18 10:10:00,31.74,31.75,31.71,31.75,54600.0,15.3369,15.3417,15.3224,15.3417,54600.0
2012-04-18 10:15:00,31.76,31.83,31.76,31.81,44900.0,15.3465,15.3804,15.3465,15.3707,44900.0
2012-04-18 10:20:00,31.81,31.83,31.74,31.74,101800.0,15.3707,15.3804,15.3369,15.3369,101800.0
2012-04-18 10:25:00,31.74,31.78,31.7,31.71,116100.0,15.3369,15.3562,15.3175,15.3224,116100.0
2012-04-18 10:30:00,31.72,31.75,31.71,31.74,106700.0,15.3272,15.3417,15.3224,15.3369,106700.0
2012-04-18 10:35:00,31.74,31.76,31.72,31.75,89000.0,15.3369,15.3465,15.3272,15.3417,89000.0
2012-04-18 10:40:00,31.75,31.91,31.73,31.88,213900.0,15.3417,15.419,15.332,15.4045,213900.0
2012-04-18 10:45:00,31.88,31.9,31.86,31.9,53400.0,15.4045,15.4142,15.3949,15.4142,53400.0
2012-04-18 10:50:00,31.9,31.96,31.9,31.96,51700.0,15.4142,15.4432,15.4142,15.4432,51700.0
2012-04-18 10:55:00,31.96,31.98,31.94,31.98,38500.0,15.4432,15.4528,15.4335,15.4528,38500.0
2012-04-18 11:00:00,31.98,32.02,31.97,32.0,32800.0,15.4528,15.4722,15.448,15.4625,32800.0
2012-04-18 11:05:00,32.0,32.01,31.93,31.94,203900.0,15.4625,15.4673,15.4287,15.4335,203900.0
2012-04-18 11:10:00,31.94,31.94,31.9,31.92,37000.0,15.4335,15.4335,15.4142,15.4238,37000.0
2012-04-18 11:15:00,31.93,31.97,31.9,31.97,50000.0,15.4287,15.448,15.4142,15.448,50000.0
2012-04-18 11:20:00,31.97,31.98,31.94,31.94,22200.0,15.448,15.4528,15.4335,15.4335,22200.0
2012-04-18 11:25:00,31.94,31.95,31.89,31.95,27400.0,15.4335,15.4383,15.4093,15.4383,27400.0
2012-04-18 11:30:00,31.95,31.96,31.92,31.92,18800.0,15.4383,15.4432,15.4238,15.4238,18800.0
2012-04-18 11:35:00,31.93,31.95,31.92,31.94,10900.0,15.4287,15.4383,15.4238,15.4335,10900.0
2012-04-18 11:40:00,31.94,31.99,31.94,31.98,28200.0,15.4335,15.4577,15.4335,15.4528,28200.0
2012-04-18 11:45:00,31.98,32.06,31.97,32.06,38300.0,15.4528,15.4915,15.448,15.4915,38300.0
2012-04-18 11:50:00,32.06,32.1,32.03,32.1,32800.0,15.4915,15.5108,15.477,15.5108,32800.0
2012-04-18 11:55:00,32.1,32.12,32.06,32.1,55000.0,15.5108,15.5205,15.4915,15.5108,55000.0
2012-04-18 12:00:00,32.1,32.11,32.06,32.06,23800.0,15.5108,15.5157,15.4915,15.4915,23800.0
2012-04-18 12:05:00,32.06,32.08,32.02,32.06,47500.0,15.4915,15.5012,15.4722,15.4915,47500.0
2012-04-18 12:10:00,32.06,32.06,32.02,32.03,39000.0,15.4915,15.4915,15.4722,15.477,39000.0
2012-04-18 12:15:00,32.04,32.09,32.03,32.07,36900.0,15.4818,15.506,15.477,15.4963,36900.0
2012-04-18 12:20:00,32.07,32.1,32.06,32.06,25200.0,15.4963,15.5108,15.4915,15.4915,25200.0
2012-04-18 12:25:00,32.06,32.07,32.03,32.06,32300.0,15.4915,15.4963,15.477,15.4915,32300.0
2012-04-18 12:30:00,32.06,32.07,32.04,32.05,37000.0,15.4915,15.4963,15.4818,15.4867,37000.0
2012-04-18 12:35:00,32.05,32.09,32.05,32.07,28900.0,15.4867,15.506,15.4867,15.4963,28900.0
2012-04-18 12:40:00,32.07,32.1,32.06,32.1,15500.0,15.4963,15.5108,15.4915,15.5108,15500.0
2012-04-18 12:45:00,32.09,32.1,32.05,32.06,17200.0,15.506,15.5108,15.4867,15.4915,17200.0
2012-04-18 12:50:00,32.06,32.1,32.05,32.09,16600.0,15.4915,15.5108,15.4867,15.506,16600.0
2012-04-18 12:55:00,32.08,32.09,32.05,32.05,29700.0,15.5012,15.506,15.4867,15.4867,29700.0
2012-04-18 13:00:00,32.05,32.06,32.01,32.05,135400.0,15.4867,15.4915,15.4673,15.4867,135400.0
2012-04-18 13:05:00,32.05,32.08,32.05,32.07,61100.0,15.4867,15.5012,15.4867,15.4963,61100.0
2012-04-18 13:10:00,32.06,32.07,32.03,32.04,36500.0,15.4915,15.4963,15.477,15.4818,36500.0
2012-04-18 13:15:00,32.04,32.04,32.0,32.04,25500.0,15.4818,15.4818,15.4625,15.4818,25500.0
2012-04-18 13:20:00,32.04,32.06,32.03,32.04,20600.0,15.4818,15.4915,15.477,15.4818,20600.0
2012-04-18 13:25:00,32.04,32.05,32.02,32.05,22200.0,15.4818,15.4867,15.4722,15.4867,22200.0
2012-04-18 13:30:00,32.05,32.06,32.0,32.02,85600.0,15.4867,15.4915,15.4625,15.4722,85600.0
2012-04-18 13:35:00,32.01,32.02,32.0,32.0,38600.0,15.4673,15.4722,15.4625,15.4625,38600.0
2012-04-18 13:40:00,32.0,32.04,32.0,32.04,53900.0,15.4625,15.4818,15.4625,15.4818,53900.0
2012-04-18 13:45:00,32.04,32.06,32.03,32.05,18700.0,15.4818,15.4915,15.477,15.4867,18700.0
2012-04-18 13:50:00,32.05,32.06,32.03,32.05,63100.0,15.4867,15.4915,15.477,15.4867,63100.0
2012-04-18 13:55:00,32.04,32.05,32.02,32.05,62300.0,15.4818,15.4867,15.4722,15.4867,62300.0
2012-04-18 14:00:00,32.04,32.07,32.03,32.06,29300.0,15.4818,15.4963,15.477,15.4915,29300.0
2012-04-18 14:05:00,32.06,32.1,32.04,32.09,32200.0,15.4915,15.5108,15.4818,15.506,32200.0
2012-04-18 14:10:00,32.09,32.1,32.07,32.07,24300.0,15.506,15.5108,15.4963,15.4963,24300.0
2012-04-18 14:15:00,32.08,32.12,32.08,32.12,24000.0,15.5012,15.5205,15.5012,15.5205,24000.0
2012-04-18 14:20:00,32.12,32.16,32.12,32.15,41600.0,15.5205,15.5398,15.5205,15.535,41600.0
2012-04-18 14:25:00,32.15,32.23,32.15,32.15,82000.0,15.535,15.5736,15.535,15.535,82000.0
2012-04-18 14:30:00,32.16,32.2,32.15,32.18,35300.0,15.5398,15.5591,15.535,15.5495,35300.0
2012-04-18 14:35:00,32.18,32.18,32.13,32.16,28600.0,15.5495,15.5495,15.5253,15.5398,28600.0
2012-04-18 14:40:00,32.16,32.17,32.12,32.17,18700.0,15.5398,15.5446,15.5205,15.5446,18700.0
2012-04-18 14:45:00,32.17,32.18,32.14,32.17,55400.0,15.5446,15.5495,15.5301,15.5446,55400.0
2012-04-18 14:50:00,32.18,32.18,32.17,32.17,21300.0,15.5495,15.5495,15.5446,15.5446,21300.0
2012-04-18 14:55:00,32.18,32.18,32.17,32.17,21800.0,15.5495,15.5495,15.5446,15.5446,21800.0
2012-04-18 15:00:00,32.17,32.24,32.17,32.22,66400.0,15.5446,15.5785,15.5446,15.5688,66400.0
2012-04-18 15:05:00,32.22,32.23,32.2,32.2,52900.0,15.5688,15.5736,15.5591,15.5591,52900.0
2012-04-18 15:10:00,32.2,32.23,32.18,32.2,48700.0,15.5591,15.5736,15.5495,15.5591,48700.0
2012-04-18 15:15:00,32.21,32.23,32.18,32.21,36700.0,15.564,15.5736,15.5495,15.564,36700.0
2012-04-18 15:20:00,32.21,32.27,32.2,32.27,75200.0,15.564,15.593,15.5591,15.593,75200.0
2012-04-18 15:25:00,32.26,32.28,32.24,32.26,106500.0,15.5881,15.5978,15.5785,15.5881,106500.0
2012-04-18 15:30:00,32.25,32.29,32.25,32.28,85700.0,15.5833,15.6026,15.5833,15.5978,85700.0
2012-04-18 15:35:00,32.27,32.29,32.26,32.28,66100.0,15.593,15.6026,15.5881,15.5978,66100.0
2012-04-18 15:40:00,32.29,32.29,32.25,32.25,126100.0,15.6026,15.6026,15.5833,15.5833,126100.0
2012-04-18 15:45:00,32.26,32.28,32.24,32.25,218900.0,15.5881,15.5978,15.5785,15.5833,218900.0
2012-04-18 15:50:00,32.25,32.27,32.24,32.25,301000.0,15.5833,15.593,15.5785,15.5833,301000.0
2012-04-18 15:55:00,32.25,32.28,32.24,32.27,300100.0,15.5833,15.5978,15.5785,15.593,300100.0
2012-04-19 09:30:00,32.32,32.32,32.07,32.07,46200.0,15.6171,15.6171,15.4963,15.4963,46200.0
2012-04-19 09:35:00,32.06,32.12,32.02,32.07,58100.0,15.4915,15.5205,15.4722,15.4963,58100.0
2012-04-19 09:40:00,32.06,32.22,32.06,32.21,48700.0,15.4915,15.5688,15.4915,15.564,48700.0
2012-04-19 09:45:00,32.22,32.24,32.19,32.19,50700.0,15.5688,15.5785,15.5543,15.5543,50700.0
2012-04-19 09:50:00,32.2,32.2,32.13,32.13,23400.0,15.5591,15.5591,15.5253,15.5253,23400.0
2012-04-19 09:55:00,32.14,32.19,32.1,32.18,78400.0,15.5301,15.5543,15.5108,15.5495,78400.0
2012-04-19 10:00:00,32.16,32.16,32.0,32.0,101700.0,15.5398,15.5398,15.4625,15.4625,101700.0
2012-04-19 10:05:00,32.01,32.05,32.0,32.03,124700.0,15.4673,15.4867,15.4625,15.477,124700.0
2012-04-19 10:10:00,32.03,32.08,32.03,32.08,45300.0,15.477,15.5012,15.477,15.5012,45300.0
2012-04-19 10:15:00,32.08,32.11,32.02,32.09,66700.0,15.5012,15.5157,15.4722,15.506,66700.0
2012-04-19 10:20:00,32.09,32.19,32.09,32.17,37300.0,15.506,15.5543,15.506,15.5446,37300.0
2012-04-19 10:25:00,32.17,32.18,32.14,32.16,29200.0,15.5446,15.5495,15.5301,15.5398,29200.0
2012-04-19 10:30:00,32.16,32.23,32.15,32.23,49500.0,15.5398,15.5736,15.535,15.5736,49500.0
2012-04-19 10:35:00,32.23,32.31,32.23,32.27,53000.0,15.5736,15.6123,15.5736,15.593,53000.0
2012-04-19 10:40:00,32.27,32.39,32.27,32.33,54800.0,15.593,15.6509,15.593,15.622,54800.0
2012-04-19 10:45:00,32.33,32.34,32.24,32.26,33700.0,15.622,15.6268,15.5785,15.5881,33700.0
2012-04-19 10:50:00,32.27,32.27,32.22,32.26,30400.0,15.593,15.593,15.5688,15.5881,30400.0
2012-04-19 10:55:00,32.26,32.32,32.26,32.28,35000.0,15.5881,15.6171,15.5881,15.5978,35000.0
2012-04-19 11:00:00,32.26,32.27,32.24,32.26,54800.0,15.5881,15.593,15.5785,15.5881,54800.0
2012-04-19 11:05:00,32.25,32.29,32.23,32.24,37800.0,15.5833,15.6026,15.5736,15.5785,37800.0
2012-04-19 11:10:00,32.25,32.25,32.12,32.12,154900.0,15.5833,15.5833,15.5205,15.5205,154900.0
2012-04-19 11:15:00,32.13,32.13,32.05,32.05,49700.0,15.5253,15.5253,15.4867,15.4867,49700.0
2012-04-19 11:20:00,32.05,32.08,32.03,32.03,105300.0,15.4867,15.5012,15.477,15.477,105300.0
2012-04-19 11:25:00,32.03,32.07,32.03,32.05,39500.0,15.477,15.4963,15.477,15.4867,39500.0
2012-04-19 11:30:00,32.05,32.07,32.01,32.03,78000.0,15.4867,15.4963,15.4673,15.477,78000.0
2012-04-19 11:35:00,32.04,32.06,32.02,32.06,19400.0,15.4818,15.4915,15.4722,15.4915,19400.0
2012-04-19 11:40:00,32.05,32.11,32.05,32.1,34700.0,15.4867,15.5157,15.4867,15.5108,34700.0
2012-04-19 11:45:00,32.11,32.12,32.07,32.1,19900.0,15.5157,15.5205,15.4963,15.5108,19900.0
2012-04-19 11:50:00,32.09,32.15,32.07,32.15,28600.0,15.506,15.535,15.4963,15.535,28600.0
2012-04-19 11:55:00,32.15,32.15,32.06,32.08,51500.0,15.535,15.535,15.4915,15.5012,51500.0
2012-04-19 12:00:00,32.09,32.09,32.03,32.05,59000.0,15.506,15.506,15.477,15.4867,59000.0
2012-04-19 12:05:00,32.05,32.05,32.01,32.03,29700.0,15.4867,15.4867,15.4673,15.477,29700.0
2012-04-19 12:10:00,32.02,32.09,32.01,32.07,61500.0,15.4722,15.506,15.4673,15.4963,61500.0
2012-04-19 12:15:00,32.07,32.08,32.03,32.03,47300.0,15.4963,15.5012,15.477,15.477,47300.0
2012-04-19 12:20:00,32.04,32.09,32.04,32.05,25200.0,15.4818,15.506,15.4818,15.4867,25200.0
2012-04-19 12:25:00,32.05,32.08,32.05,32.06,15500.0,15.4867,15.5012,15.4867,15.4915,15500.0
2012-04-19 12:30:00,32.06,32.1,32.03,32.08,27900.0,15.4915,15.5108,15.477,15.5012,27900.0
2012-04-19 12:35:00,32.09,32.16,32.09,32.16,47900.0,15.506,15.5398,15.506,15.5398,47900.0
2012-04-19 12:40:00,32.16,32.19,32.15,32.19,52600.0,15.5398,15.5543,15.535,15.5543,52600.0
2012-04-19 12:45:00,32.19,32.23,32.19,32.22,39800.0,15.5543,15.5736,15.5543,15.5688,39800.0
2012-04-19 12:50:00,32.23,32.25,32.21,32.25,56900.0,15.5736,15.5833,15.564,15.5833,56900.0
2012-04-19 12:55:00,32.25,32.25,32.24,32.25,20700.0,15.5833,15.5833,15.5785,15.5833,20700.0
2012-04-19 13:00:00,32.24,32.27,32.23,32.25,47800.0,15.5785,15.593,15.5736,15.5833,47800.0
2012-04-19 13:05:00,32.25,32.26,32.22,32.23,19400.0,15.5833,15.5881,15.5688,15.5736,19400.0
2012-04-19 13:10:00,32.23,32.23,32.19,32.21,79900.0,15.5736,15.5736,15.5543,15.564,79900.0
2012-04-19 13:15:00,32.22,32.27,32.22,32.26,65800.0,15.5688,15.593,15.5688,15.5881,65800.0
2012-04-19 13:20:00,32.26,32.28,32.24,32.25,165300.0,15.5881,15.5978,15.5785,15.5833,165300.0
2012-04-19 13:25:00,32.25,32.27,32.24,32.26,29700.0,15.5833,15.593,15.5785,15.5881,29700.0
2012-04-19 13:30:00,32.26,32.29,32.25,32.27,23000.0,15.5881,15.6026,15.5833,15.593,23000.0
2012-04-19 13:35:00,32.26,32.27,32.24,32.26,30700.0,15.5881,15.593,15.5785,15.5881,30700.0
2012-04-19 13:40:00,32.26,32.26,32.24,32.25,28500.0,15.5881,15.5881,15.5785,15.5833,28500.0
2012-04-19 13:45:00,32.25,32.26,32.24,32.25,30400.0,15.5833,15.5881,15.5785,15.5833,30400.0
2012-04-19 13:50:00,32.24,32.25,32.24,32.25,51400.0,15.5785,15.5833,15.5785,15.5833,51400.0
2012-04-19 13:55:00,32.25,32.25,32.23,32.25,64500.0,15.5833,15.5833,15.5736,15.5833,64500.0
2012-04-19 14:00:00,32.25,32.27,32.24,32.27,34500.0,15.5833,15.593,15.5785,15.593,34500.0
2012-04-19 14:05:00,32.26,32.27,32.24,32.25,78100.0,15.5881,15.593,15.5785,15.5833,78100.0
2012-04-19 14:10:00,32.25,32.26,32.23,32.26,65300.0,15.5833,15.5881,15.5736,15.5881,65300.0
2012-04-19 14:15:00,32.25,32.26,32.2,32.25,96500.0,15.5833,15.5881,15.5591,15.5833,96500.0
2012-04-19 14:20:00,32.26,32.26,32.21,32.23,75000.0,15.5881,15.5881,15.564,15.5736,75000.0
2012-04-19 14:25:00,32.24,32.25,32.18,32.2,54500.0,15.5785,15.5833,15.5495,15.5591,54500.0
2012-04-19 14:30:00,32.21,32.23,32.19,32.22,258900.0,15.564,15.5736,15.5543,15.5688,258900.0
2012-04-19 14:35:00,32.22,32.24,32.19,32.22,112700.0,15.5688,15.5785,15.5543,15.5688,112700.0
2012-04-19 14:40:00,32.21,32.23,32.19,32.21,125600.0,15.564,15.5736,15.5543,15.564,125600.0
2012-04-19 14:45:00,32.21,32.25,32.19,32.25,144100.0,15.564,15.5833,15.5543,15.5833,144100.0
2012-04-19 14:50:00,32.25,32.25,32.19,32.19,62900.0,15.5833,15.5833,15.5543,15.5543,62900.0
2012-04-19 14:55:00,32.19,32.2,32.13,32.13,57200.0,15.5543,15.5591,15.5253,15.5253,57200.0
2012-04-19 15:00:00,32.13,32.15,32.12,32.15,33500.0,15.5253,15.535,15.5205,15.535,33500.0
2012-04-19 15:05:00,32.15,32.15,32.07,32.07,45300.0,15.535,15.535,15.4963,15.4963,45300.0
2012-04-19 15:10:00,32.07,32.11,32.03,32.06,94400.0,15.4963,15.5157,15.477,15.4915,94400.0
2012-04-19 15:15:00,32.05,32.1,32.03,32.08,95200.0,15.4867,15.5108,15.477,15.5012,95200.0
2012-04-19 15:20:00,32.08,32.13,32.07,32.12,90100.0,15.5012,15.5253,15.4963,15.5205,90100.0
2012-04-19 15:25:00,32.11,32.21,32.11,32.2,209900.0,15.5157,15.564,15.5157,15.5591,209900.0
2012-04-19 15:30:00,32.2,32.21,32.18,32.19,115200.0,15.5591,15.564,15.5495,15.5543,115200.0
2012-04-19 15:35:00,32.19,32.21,32.13,32.16,113600.0,15.5543,15.564,15.5253,15.5398,113600.0
2012-04-19 15:40:00,32.15,32.17,32.15,32.15,52600.0,15.535,15.5446,15.535,15.535,52600.0
2012-04-19 15:45:00,32.15,32.23,32.15,32.2,220200.0,15.535,15.5736,15.535,15.5591,220200.0
2012-04-19 15:50:00,32.2,32.23,32.16,32.2,263400.0,15.5591,15.5736,15.5398,15.5591,263400.0
2012-04-19 15:55:00,32.21,32.21,32.17,32.19,226300.0,15.564,15.564,15.5446,15.5543,226300.0
2012-04-20 09:30:00,32.42,32.5,32.23,32.33,512700.0,15.6654,15.7041,15.5736,15.622,512700.0
2012-04-20 09:35:00,32.38,32.48,32.32,32.35,61600.0,15.6461,15.6944,15.6171,15.6316,61600.0
2012-04-20 09:40:00,32.36,32.43,32.29,32.33,40000.0,15.6365,15.6703,15.6026,15.622,40000.0
2012-04-20 09:45:00,32.33,32.37,32.26,32.28,48000.0,15.622,15.6413,15.5881,15.5978,48000.0
2012-04-20 09:50:00,32.28,32.3,32.24,32.25,108100.0,15.5978,15.6075,15.5785,15.5833,108100.0
2012-04-20 09:55:00,32.25,32.27,32.24,32.27,74900.0,15.5833,15.593,15.5785,15.593,74900.0
2012-04-20 10:00:00,32.27,32.27,32.24,32.25,115400.0,15.593,15.593,15.5785,15.5833,115400.0
2012-04-20 10:05:00,32.26,32.28,32.24,32.26,85600.0,15.5881,15.5978,15.5785,15.5881,85600.0
2012-04-20 10:10:00,32.26,32.27,32.25,32.26,44700.0,15.5881,15.593,15.5833,15.5881,44700.0
2012-04-20 10:15:00,32.26,32.27,32.25,32.26,105600.0,15.5881,15.593,15.5833,15.5881,105600.0
2012-04-20 10:20:00,32.25,32.28,32.24,32.26,81800.0,15.5833,15.5978,15.5785,15.5881,81800.0
2012-04-20 10:25:00,32.26,32.3,32.25,32.25,66200.0,15.5881,15.6075,15.5833,15.5833,66200.0
2012-04-20 10:30:00,32.25,32.27,32.25,32.27,60500.0,15.5833,15.593,15.5833,15.593,60500.0
2012-04-20 10:35:00,32.27,32.28,32.26,32.27,39500.0,15.593,15.5978,15.5881,15.593,39500.0
2012-04-20 10:40:00,32.28,32.29,32.25,32.27,59700.0,15.5978,15.6026,15.5833,15.593,59700.0
2012-04-20 10:45:00,32.28,32.29,32.26,32.29,35600.0,15.5978,15.6026,15.5881,15.6026,35600.0
2012-04-20 10:50:00,32.29,32.3,32.26,32.27,53900.0,15.6026,15.6075,15.5881,15.593,53900.0
2012-04-20 10:55:00,32.27,32.27,32.25,32.26,43200.0,15.593,15.593,15.5833,15.5881,43200.0
2012-04-20 11:00:00,32.25,32.27,32.25,32.27,39200.0,15.5833,15.593,15.5833,15.593,39200.0
2012-04-20 11:05:00,32.26,32.3,32.25,32.27,70000.0,15.5881,15.6075,15.5833,15.593,70000.0
2012-04-20 11:10:00,32.27,32.34,32.27,32.34,23400.0,15.593,15.6268,15.593,15.6268,23400.0
2012-04-20 11:15:00,32.34,32.37,32.33,32.36,27000.0,15.6268,15.6413,15.622,15.6365,27000.0
2012-04-20 11:20:00,32.36,32.4,32.35,32.38,44500.0,15.6365,15.6558,15.6316,15.6461,44500.0
2012-04-20 11:25:00,32.38,32.4,32.36,32.39,20600.0,15.6461,15.6558,15.6365,15.6509,20600.0
2012-04-20 11:30:00,32.39,32.41,32.39,32.41,8200.0,15.6509,15.6606,15.6509,15.6606,8200.0
2012-04-20 11:35:00,32.41,32.44,32.4,32.43,23300.0,15.6606,15.6751,15.6558,15.6703,23300.0
2012-04-20 11:40:00,32.43,32.44,32.43,32.44,10000.0,15.6703,15.6751,15.6703,15.6751,10000.0
2012-04-20 11:45:00,32.44,32.44,32.4,32.42,37000.0,15.6751,15.6751,15.6558,15.6654,37000.0
2012-04-20 11:50:00,32.42,32.44,32.42,32.44,21800.0,15.6654,15.6751,15.6654,15.6751,21800.0
2012-04-20 11:55:00,32.44,32.46,32.43,32.45,12300.0,15.6751,15.6848,15.6703,15.6799,12300.0
2012-04-20 12:00:00,32.46,32.48,32.45,32.48,17300.0,15.6848,15.6944,15.6799,15.6944,17300.0
2012-04-20 12:05:00,32.48,32.5,32.46,32.49,32700.0,15.6944,15.7041,15.6848,15.6993,32700.0
2012-04-20 12:10:00,32.49,32.49,32.46,32.48,24700.0,15.6993,15.6993,15.6848,15.6944,24700.0
2012-04-20 12:15:00,32.48,32.48,32.47,32.48,14600.0,15.6944,15.6944,15.6896,15.6944,14600.0
2012-04-20 12:20:00,32.48,32.48,32.44,32.45,47300.0,15.6944,15.6944,15.6751,15.6799,47300.0
2012-04-20 12:25:00,32.46,32.46,32.44,32.45,5800.0,15.6848,15.6848,15.6751,15.6799,5800.0
2012-04-20 12:30:00,32.45,32.46,32.42,32.42,45800.0,15.6799,15.6848,15.6654,15.6654,45800.0
2012-04-20 12:35:00,32.43,32.43,32.41,32.41,13200.0,15.6703,15.6703,15.6606,15.6606,13200.0
2012-04-20 12:40:00,32.4,32.42,32.39,32.41,14100.0,15.6558,15.6654,15.6509,15.6606,14100.0
2012-04-20 12:45:00,32.41,32.42,32.4,32.42,9600.0,15.6606,15.6654,15.6558,15.6654,9600.0
2012-04-20 12:50:00,32.41,32.43,32.41,32.43,14700.0,15.6606,15.6703,15.6606,15.6703,14700.0
2012-04-20 12:55:00,32.43,32.45,32.41,32.45,19700.0,15.6703,15.6799,15.6606,15.6799,19700.0
2012-04-20 13:00:00,32.44,32.45,32.41,32.42,17000.0,15.6751,15.6799,15.6606,15.6654,17000.0
2012-04-20 13:05:00,32.42,32.42,32.4,32.41,21800.0,15.6654,15.6654,15.6558,15.6606,21800.0
2012-04-20 13:10:00,32.41,32.41,32.4,32.41,2900.0,15.6606,15.6606,15.6558,15.6606,2900.0
2012-04-20 13:15:00,32.41,32.41,32.38,32.39,18800.0,15.6606,15.6606,15.6461,15.6509,18800.0
2012-04-20 13:20:00,32.38,32.38,32.36,32.37,8200.0,15.6461,15.6461,15.6365,15.6413,8200.0
2012-04-20 13:25:00,32.37,32.37,32.35,32.36,30900.0,15.6413,15.6413,15.6316,15.6365,30900.0
2012-04-20 13:30:00,32.35,32.36,32.33,32.34,27700.0,15.6316,15.6365,15.622,15.6268,27700.0
2012-04-20 13:35:00,32.34,32.38,32.34,32.38,9400.0,15.6268,15.6461,15.6268,15.6461,9400.0
2012-04-20 13:40:00,32.38,32.4,32.37,32.37,37300.0,15.6461,15.6558,15.6413,15.6413,37300.0
2012-04-20 13:45:00,32.38,32.4,32.37,32.39,37700.0,15.6461,15.6558,15.6413,15.6509,37700.0
2012-04-20 13:50:00,32.39,32.4,32.33,32.35,46700.0,15.6509,15.6558,15.622,15.6316,46700.0
2012-04-20 13:55:00,32.36,32.36,32.34,32.35,17600.0,15.6365,15.6365,15.6268,15.6316,17600.0
2012-04-20 14:00:00,32.35,32.43,32.34,32.43,141400.0,15.6316,15.6703,15.6268,15.6703,141400.0
2012-04-20 14:05:00,32.42,32.45,32.41,32.44,187900.0,15.6654,15.6799,15.6606,15.6751,187900.0
2012-04-20 14:10:00,32.44,32.45,32.43,32.45,42300.0,15.6751,15.6799,15.6703,15.6799,42300.0
2012-04-20 14:15:00,32.45,32.48,32.44,32.46,52100.0,15.6799,15.6944,15.6751,15.6848,52100.0
2012-04-20 14:20:00,32.47,32.48,32.45,32.47,34000.0,15.6896,15.6944,15.6799,15.6896,34000.0
2012-04-20 14:25:00,32.47,32.5,32.44,32.46,171400.0,15.6896,15.7041,15.6751,15.6848,171400.0
2012-04-20 14:30:00,32.47,32.5,32.46,32.49,65900.0,15.6896,15.7041,15.6848,15.6993,65900.0
2012-04-20 14:35:00,32.49,32.5,32.47,32.47,17000.0,15.6993,15.7041,15.6896,15.6896,17000.0
2012-04-20 14:40:00,32.48,32.5,32.47,32.49,58300.0,15.6944,15.7041,15.6896,15.6993,58300.0
2012-04-20 14:45:00,32.5,32.5,32.46,32.48,47500.0,15.7041,15.7041,15.6848,15.6944,47500.0
2012-04-20 14:50:00,32.48,32.48,32.43,32.45,30200.0,15.6944,15.6944,15.6703,15.6799,30200.0
2012-04-20 14:55:00,32.45,32.45,32.44,32.45,12800.0,15.6799,15.6799,15.6751,15.6799,12800.0
2012-04-20 15:00:00,32.44,32.45,32.36,32.36,85700.0,15.6751,15.6799,15.6365,15.6365,85700.0
2012-04-20 15:05:00,32.36,32.36,32.3,32.31,57000.0,15.6365,15.6365,15.6075,15.6123,57000.0
2012-04-20 15:10:00,32.3,32.33,32.29,32.3,37500.0,15.6075,15.622,15.6026,15.6075,37500.0
2012-04-20 15:15:00,32.31,32.31,32.25,32.28,86200.0,15.6123,15.6123,15.5833,15.5978,86200.0
2012-04-20 15:20:00,32.28,32.3,32.22,32.23,49700.0,15.5978,15.6075,15.5688,15.5736,49700.0
2012-04-20 15:25:00,32.24,32.26,32.22,32.25,34600.0,15.5785,15.5881,15.5688,15.5833,34600.0
2012-04-20 15:30:00,32.26,32.3,32.26,32.27,40500.0,15.5881,15.6075,15.5881,15.593,40500.0
2012-04-20 15:35:00,32.27,32.29,32.25,32.29,46800.0,15.593,15.6026,15.5833,15.6026,46800.0
2012-04-20 15:40:00,32.28,32.3,32.25,32.26,68900.0,15.5978,15.6075,15.5833,15.5881,68900.0
2012-04-20 15:45:00,32.25,32.27,32.23,32.25,60300.0,15.5833,15.593,15.5736,15.5833,60300.0
2012-04-20 15:50:00,32.24,32.26,32.21,32.25,69800.0,15.5785,15.5881,15.564,15.5833,69800.0
2012-04-20 15:55:00,32.25,32.27,32.22,32.27,270700.0,15.5833,15.593,15.5688,15.593,270700.0
2012-04-23 09:30:00,31.87,32.09,31.84,32.07,141300.0,15.3997,15.506,15.3852,15.4963,141300.0
2012-04-23 09:35:00,32.07,32.11,31.94,32.09,105500.0,15.4963,15.5157,15.4335,15.506,105500.0
2012-04-23 09:40:00,32.08,32.09,31.92,31.92,79700.0,15.5012,15.506,15.4238,15.4238,79700.0
2012-04-23 09:45:00,31.92,31.99,31.85,31.96,42500.0,15.4238,15.4577,15.39,15.4432,42500.0
2012-04-23 09:50:00,31.95,31.95,31.8,31.84,60000.0,15.4383,15.4383,15.3659,15.3852,60000.0
2012-04-23 09:55:00,31.85,31.97,31.83,31.96,37300.0,15.39,15.448,15.3804,15.4432,37300.0
2012-04-23 10:00:00,31.97,31.97,31.91,31.94,50500.0,15.448,15.448,15.419,15.4335,50500.0
2012-04-23 10:05:00,31.94,31.95,31.86,31.88,77700.0,15.4335,15.4383,15.3949,15.4045,77700.0
2012-04-23 10:10:00,31.87,31.96,31.83,31.96,51800.0,15.3997,15.4432,15.3804,15.4432,51800.0
2012-04-23 10:15:00,31.96,31.96,31.89,31.9,55900.0,15.4432,15.4432,15.4093,15.4142,55900.0
2012-04-23 10:20:00,31.89,31.98,31.87,31.97,63600.0,15.4093,15.4528,15.3997,15.448,63600.0
2012-04-23 10:25:00,31.97,31.98,31.93,31.98,77000.0,15.448,15.4528,15.4287,15.4528,77000.0
2012-04-23 10:30:00,31.97,31.97,31.9,31.93,46800.0,15.448,15.448,15.4142,15.4287,46800.0
2012-04-23 10:35:00,31.93,31.96,31.9,31.93,51500.0,15.4287,15.4432,15.4142,15.4287,51500.0
2012-04-23 10:40:00,31.92,31.94,31.9,31.91,30100.0,15.4238,15.4335,15.4142,15.419,30100.0
2012-04-23 10:45:00,31.9,31.9,31.83,31.89,42100.0,15.4142,15.4142,15.3804,15.4093,42100.0
2012-04-23 10:50:00,31.89,31.93,31.85,31.92,60300.0,15.4093,15.4287,15.39,15.4238,60300.0
2012-04-23 10:55:00,31.93,31.98,31.91,31.96,26900.0,15.4287,15.4528,15.419,15.4432,26900.0
2012-04-23 11:00:00,31.96,31.99,31.92,31.99,51600.0,15.4432,15.4577,15.4238,15.4577,51600.0
2012-04-23 11:05:00,31.98,32.02,31.93,32.02,188500.0,15.4528,15.4722,15.4287,15.4722,188500.0
2012-04-23 11:10:00,32.01,32.03,31.96,31.96,23900.0,15.4673,15.477,15.4432,15.4432,23900.0
2012-04-23 11:15:00,31.95,31.95,31.91,31.95,47900.0,15.4383,15.4383,15.419,15.4383,47900.0
2012-04-23 11:20:00,31.95,31.99,31.94,31.98,27000.0,15.4383,15.4577,15.4335,15.4528,27000.0
2012-04-23 11:25:00,31.98,31.98,31.94,31.95,36700.0,15.4528,15.4528,15.4335,15.4383,36700.0
2012-04-23 11:30:00,31.95,32.01,31.94,32.0,29600.0,15.4383,15.4673,15.4335,15.4625,29600.0
2012-04-23 11:35:00,32.0,32.11,32.0,32.11,94300.0,15.4625,15.5157,15.4625,15.5157,94300.0
2012-04-23 11:40:00,32.1,32.14,32.09,32.11,35900.0,15.5108,15.5301,15.506,15.5157,35900.0
2012-04-23 11:45:00,32.11,32.11,32.09,32.11,30400.0,15.5157,15.5157,15.506,15.5157,30400.0
2012-04-23 11:50:00,32.11,32.14,32.09,32.11,28400.0,15.5157,15.5301,15.506,15.5157,28400.0
2012-04-23 11:55:00,32.11,32.15,32.1,32.15,61600.0,15.5157,15.535,15.5108,15.535,61600.0
2012-04-23 12:00:00,32.15,32.15,32.13,32.13,76300.0,15.535,15.535,15.5253,15.5253,76300.0
2012-04-23 12:05:00,32.13,32.15,32.11,32.14,61800.0,15.5253,15.535,15.5157,15.5301,61800.0
2012-04-23 12:10:00,32.14,32.16,32.11,32.16,108300.0,15.5301,15.5398,15.5157,15.5398,108300.0
2012-04-23 12:15:00,32.15,32.22,32.14,32.22,113100.0,15.535,15.5688,15.5301,15.5688,113100.0
2012-04-23 12:20:00,32.22,32.22,32.18,32.21,51500.0,15.5688,15.5688,15.5495,15.564,51500.0
2012-04-23 12:25:00,32.2,32.25,32.2,32.24,30800.0,15.5591,15.5833,15.5591,15.5785,30800.0
2012-04-23 12:30:00,32.25,32.27,32.23,32.27,44100.0,15.5833,15.593,15.5736,15.593,44100.0
2012-04-23 12:35:00,32.27,32.3,32.26,32.27,73300.0,15.593,15.6075,15.5881,15.593,73300.0
2012-04-23 12:40:00,32.27,32.33,32.27,32.33,73100.0,15.593,15.622,15.593,15.622,73100.0
2012-04-23 12:45:00,32.33,32.37,32.31,32.33,143000.0,15.622,15.6413,15.6123,15.622,143000.0
2012-04-23 12:50:00,32.33,32.33,32.28,32.28,25000.0,15.622,15.622,15.5978,15.5978,25000.0
2012-04-23 12:55:00,32.27,32.27,32.26,32.26,18400.0,15.593,15.593,15.5881,15.5881,18400.0
2012-04-23 13:00:00,32.27,32.28,32.24,32.24,14700.0,15.593,15.5978,15.5785,15.5785,14700.0
2012-04-23 13:05:00,32.24,32.25,32.22,32.23,15900.0,15.5785,15.5833,15.5688,15.5736,15900.0
2012-04-23 13:10:00,32.23,32.23,32.2,32.22,37700.0,15.5736,15.5736,15.5591,15.5688,37700.0
2012-04-23 13:15:00,32.23,32.27,32.23,32.27,28100.0,15.5736,15.593,15.5736,15.593,28100.0
2012-04-23 13:20:00,32.27,32.27,32.26,32.27,40800.0,15.593,15.593,15.5881,15.593,40800.0
2012-04-23 13:25:00,32.27,32.28,32.23,32.28,60500.0,15.593,15.5978,15.5736,15.5978,60500.0
2012-04-23 13:30:00,32.28,32.3,32.27,32.3,19500.0,15.5978,15.6075,15.593,15.6075,19500.0
2012-04-23 13:35:00,32.3,32.3,32.29,32.29,11100.0,15.6075,15.6075,15.6026,15.6026,11100.0
2012-04-23 13:40:00,32.3,32.31,32.28,32.29,27900.0,15.6075,15.6123,15.5978,15.6026,27900.0
2012-04-23 13:45:00,32.29,32.29,32.23,32.24,40600.0,15.6026,15.6026,15.5736,15.5785,40600.0
2012-04-23 13:50:00,32.23,32.26,32.2,32.24,47600.0,15.5736,15.5881,15.5591,15.5785,47600.0
2012-04-23 13:55:00,32.23,32.26,32.22,32.23,35200.0,15.5736,15.5881,15.5688,15.5736,35200.0
2012-04-23 14:00:00,32.22,32.25,32.19,32.24,81100.0,15.5688,15.5833,15.5543,15.5785,81100.0
2012-04-23 14:05:00,32.23,32.24,32.17,32.17,74700.0,15.5736,15.5785,15.5446,15.5446,74700.0
2012-04-23 14:10:00,32.17,32.21,32.15,32.21,54100.0,15.5446,15.564,15.535,15.564,54100.0
2012-04-23 14:15:00,32.2,32.22,32.19,32.19,45300.0,15.5591,15.5688,15.5543,15.5543,45300.0
2012-04-23 14:20:00,32.2,32.27,32.2,32.25,71300.0,15.5591,15.593,15.5591,15.5833,71300.0
2012-04-23 14:25:00,32.25,32.28,32.24,32.27,51700.0,15.5833,15.5978,15.5785,15.593,51700.0
2012-04-23 14:30:00,32.27,32.3,32.26,32.26,93500.0,15.593,15.6075,15.5881,15.5881,93500.0
2012-04-23 14:35:00,32.26,32.27,32.24,32.25,66500.0,15.5881,15.593,15.5785,15.5833,66500.0
2012-04-23 14:40:00,32.25,32.26,32.21,32.23,23800.0,15.5833,15.5881,15.564,15.5736,23800.0
2012-04-23 14:45:00,32.22,32.23,32.18,32.21,23400.0,15.5688,15.5736,15.5495,15.564,23400.0
2012-04-23 14:50:00,32.21,32.22,32.18,32.22,23700.0,15.564,15.5688,15.5495,15.5688,23700.0
2012-04-23 14:55:00,32.22,32.23,32.18,32.18,60000.0,15.5688,15.5736,15.5495,15.5495,60000.0
2012-04-23 15:00:00,32.19,32.24,32.19,32.24,29900.0,15.5543,15.5785,15.5543,15.5785,29900.0
2012-04-23 15:05:00,32.24,32.3,32.23,32.27,186100.0,15.5785,15.6075,15.5736,15.593,186100.0
2012-04-23 15:10:00,32.27,32.32,32.27,32.29,69000.0,15.593,15.6171,15.593,15.6026,69000.0
2012-04-23 15:15:00,32.29,32.31,32.25,32.26,166900.0,15.6026,15.6123,15.5833,15.5881,166900.0
2012-04-23 15:20:00,32.26,32.27,32.23,32.24,113200.0,15.5881,15.593,15.5736,15.5785,113200.0
2012-04-23 15:25:00,32.24,32.29,32.24,32.28,48100.0,15.5785,15.6026,15.5785,15.5978,48100.0
2012-04-23 15:30:00,32.29,32.36,32.29,32.31,117300.0,15.6026,15.6365,15.6026,15.6123,117300.0
2012-04-23 15:35:00,32.3,32.36,32.3,32.33,73100.0,15.6075,15.6365,15.6075,15.622,73100.0
2012-04-23 15:40:00,32.33,32.34,32.29,32.31,57400.0,15.622,15.6268,15.6026,15.6123,57400.0
2012-04-23 15:45:00,32.31,32.32,32.25,32.26,157900.0,15.6123,15.6171,15.5833,15.5881,157900.0
2012-04-23 15:50:00,32.26,32.31,32.25,32.3,207700.0,15.5881,15.6123,15.5833,15.6075,207700.0
2012-04-23 15:55:00,32.3,32.32,32.29,32.3,263500.0,15.6075,15.6171,15.6026,15.6075,263500.0
2012-04-24 09:30:00,32.35,32.5,32.32,32.47,68400.0,15.6316,15.7041,15.6171,15.6896,68400.0
2012-04-24 09:35:00,32.47,32.47,32.33,32.37,62800.0,15.6896,15.6896,15.622,15.6413,62800.0
2012-04-24 09:40:00,32.37,32.46,32.35,32.44,45200.0,15.6413,15.6848,15.6316,15.6751,45200.0
2012-04-24 09:45:00,32.44,32.44,32.4,32.41,30700.0,15.6751,15.6751,15.6558,15.6606,30700.0
2012-04-24 09:50:00,32.42,32.46,32.4,32.42,66100.0,15.6654,15.6848,15.6558,15.6654,66100.0
2012-04-24 09:55:00,32.41,32.57,32.38,32.56,117400.0,15.6606,15.7379,15.6461,15.7331,117400.0
2012-04-24 10:00:00,32.55,32.59,32.48,32.58,128300.0,15.7283,15.7476,15.6944,15.7428,128300.0
2012-04-24 10:05:00,32.59,32.59,32.52,32.53,101400.0,15.7476,15.7476,15.7138,15.7186,101400.0
2012-04-24 10:10:00,32.54,32.55,32.5,32.51,100800.0,15.7234,15.7283,15.7041,15.7089,100800.0
2012-04-24 10:15:00,32.5,32.53,32.49,32.51,113800.0,15.7041,15.7186,15.6993,15.7089,113800.0
2012-04-24 10:20:00,32.51,32.53,32.48,32.51,64800.0,15.7089,15.7186,15.6944,15.7089,64800.0
2012-04-24 10:25:00,32.5,32.53,32.49,32.5,86700.0,15.7041,15.7186,15.6993,15.7041,86700.0
2012-04-24 10:30:00,32.5,32.53,32.48,32.5,122500.0,15.7041,15.7186,15.6944,15.7041,122500.0
2012-04-24 10:35:00,32.5,32.51,32.43,32.44,49300.0,15.7041,15.7089,15.6703,15.6751,49300.0
2012-04-24 10:40:00,32.44,32.44,32.39,32.44,54900.0,15.6751,15.6751,15.6509,15.6751,54900.0
2012-04-24 10:45:00,32.45,32.48,32.42,32.47,28000.0,15.6799,15.6944,15.6654,15.6896,28000.0
2012-04-24 10:50:00,32.47,32.47,32.43,32.44,52200.0,15.6896,15.6896,15.6703,15.6751,52200.0
2012-04-24 10:55:00,32.44,32.48,32.44,32.47,78200.0,15.6751,15.6944,15.6751,15.6896,78200.0
2012-04-24 11:00:00,32.47,32.49,32.45,32.45,55200.0,15.6896,15.6993,15.6799,15.6799,55200.0
2012-04-24 11:05:00,32.44,32.47,32.43,32.47,113900.0,15.6751,15.6896,15.6703,15.6896,113900.0
2012-04-24 11:10:00,32.47,32.5,32.46,32.5,91900.0,15.6896,15.7041,15.6848,15.7041,91900.0
2012-04-24 11:15:00,32.5,32.51,32.48,32.5,71200.0,15.7041,15.7089,15.6944,15.7041,71200.0
2012-04-24 11:20:00,32.5,32.53,32.49,32.52,94900.0,15.7041,15.7186,15.6993,15.7138,94900.0
2012-04-24 11:25:00,32.52,32.61,32.52,32.61,64100.0,15.7138,15.7573,15.7138,15.7573,64100.0
2012-04-24 11:30:00,32.61,32.61,32.56,32.56,44200.0,15.7573,15.7573,15.7331,15.7331,44200.0
2012-04-24 11:35:00,32.57,32.57,32.52,32.54,48800.0,15.7379,15.7379,15.7138,15.7234,48800.0
2012-04-24 11:40:00,32.54,32.55,32.53,32.54,25000.0,15.7234,15.7283,15.7186,15.7234,25000.0
2012-04-24 11:45:00,32.54,32.55,32.53,32.55,39000.0,15.7234,15.7283,15.7186,15.7283,39000.0
2012-04-24 11:50:00,32.55,32.55,32.48,32.5,152000.0,15.7283,15.7283,15.6944,15.7041,152000.0
2012-04-24 11:55:00,32.51,32.51,32.47,32.47,22600.0,15.7089,15.7089,15.6896,15.6896,22600.0
2012-04-24 12:00:00,32.47,32.53,32.45,32.53,137900.0,15.6896,15.7186,15.6799,15.7186,137900.0
2012-04-24 12:05:00,32.53,32.53,32.49,32.5,74500.0,15.7186,15.7186,15.6993,15.7041,74500.0
2012-04-24 12:10:00,32.51,32.52,32.49,32.5,31100.0,15.7089,15.7138,15.6993,15.7041,31100.0
2012-04-24 12:15:00,32.51,32.51,32.48,32.5,21200.0,15.7089,15.7089,15.6944,15.7041,21200.0
2012-04-24 12:20:00,32.49,32.51,32.47,32.48,28800.0,15.6993,15.7089,15.6896,15.6944,28800.0
2012-04-24 12:25:00,32.47,32.48,32.44,32.44,91600.0,15.6896,15.6944,15.6751,15.6751,91600.0
2012-04-24 12:30:00,32.45,32.46,32.44,32.45,49900.0,15.6799,15.6848,15.6751,15.6799,49900.0
2012-04-24 12:35:00,32.45,32.46,32.42,32.45,51700.0,15.6799,15.6848,15.6654,15.6799,51700.0
2012-04-24 12:40:00,32.45,32.46,32.43,32.45,34400.0,15.6799,15.6848,15.6703,15.6799,34400.0
2012-04-24 12:45:00,32.45,32.46,32.43,32.45,37500.0,15.6799,15.6848,15.6703,15.6799,37500.0
2012-04-24 12:50:00,32.46,32.5,32.44,32.48,54100.0,15.6848,15.7041,15.6751,15.6944,54100.0
2012-04-24 12:55:00,32.49,32.5,32.49,32.5,16600.0,15.6993,15.7041,15.6993,15.7041,16600.0
2012-04-24 13:00:00,32.49,32.52,32.48,32.52,11500.0,15.6993,15.7138,15.6944,15.7138,11500.0
2012-04-24 13:05:00,32.51,32.53,32.5,32.51,37700.0,15.7089,15.7186,15.7041,15.7089,37700.0
2012-04-24 13:10:00,32.51,32.53,32.5,32.51,19700.0,15.7089,15.7186,15.7041,15.7089,19700.0
2012-04-24 13:15:00,32.5,32.51,32.47,32.48,57400.0,15.7041,15.7089,15.6896,15.6944,57400.0
2012-04-24 13:20:00,32.49,32.5,32.45,32.45,74600.0,15.6993,15.7041,15.6799,15.6799,74600.0
2012-04-24 13:25:00,32.45,32.47,32.45,32.45,24800.0,15.6799,15.6896,15.6799,15.6799,24800.0
2012-04-24 13:30:00,32.45,32.48,32.43,32.46,69900.0,15.6799,15.6944,15.6703,15.6848,69900.0
2012-04-24 13:35:00,32.46,32.47,32.43,32.44,37400.0,15.6848,15.6896,15.6703,15.6751,37400.0
2012-04-24 13:40:00,32.44,32.44,32.42,32.42,17300.0,15.6751,15.6751,15.6654,15.6654,17300.0
2012-04-24 13:45:00,32.42,32.48,32.42,32.48,35900.0,15.6654,15.6944,15.6654,15.6944,35900.0
2012-04-24 13:50:00,32.47,32.49,32.45,32.45,30700.0,15.6896,15.6993,15.6799,15.6799,30700.0
2012-04-24 13:55:00,32.45,32.46,32.4,32.4,52400.0,15.6799,15.6848,15.6558,15.6558,52400.0
2012-04-24 14:00:00,32.4,32.41,32.38,32.39,29500.0,15.6558,15.6606,15.6461,15.6509,29500.0
2012-04-24 14:05:00,32.38,32.41,32.38,32.41,50500.0,15.6461,15.6606,15.6461,15.6606,50500.0
2012-04-24 14:10:00,32.41,32.42,32.38,32.38,66600.0,15.6606,15.6654,15.6461,15.6461,66600.0
2012-04-24 14:15:00,32.39,32.4,32.37,32.38,71200.0,15.6509,15.6558,15.6413,15.6461,71200.0
2012-04-24 14:20:00,32.37,32.38,32.35,32.38,31500.0,15.6413,15.6461,15.6316,15.6461,31500.0
2012-04-24 14:25:00,32.38,32.38,32.34,32.35,67000.0,15.6461,15.6461,15.6268,15.6316,67000.0
2012-04-24 14:30:00,32.35,32.36,32.34,32.35,59100.0,15.6316,15.6365,15.6268,15.6316,59100.0
2012-04-24 14:35:00,32.34,32.37,32.34,32.35,135200.0,15.6268,15.6413,15.6268,15.6316,135200.0
2012-04-24 14:40:00,32.35,32.36,32.33,32.35,55800.0,15.6316,15.6365,15.622,15.6316,55800.0
2012-04-24 14:45:00,32.36,32.36,32.33,32.36,36600.0,15.6365,15.6365,15.622,15.6365,36600.0
2012-04-24 14:50:00,32.36,32.37,32.31,32.33,385400.0,15.6365,15.6413,15.6123,15.622,385400.0
2012-04-24 14:55:00,32.33,32.33,32.3,32.31,27700.0,15.622,15.622,15.6075,15.6123,27700.0
2012-04-24 15:00:00,32.3,32.34,32.3,32.33,78100.0,15.6075,15.6268,15.6075,15.622,78100.0
2012-04-24 15:05:00,32.33,32.36,32.32,32.36,76400.0,15.622,15.6365,15.6171,15.6365,76400.0
2012-04-24 15:10:00,32.36,32.36,32.35,32.36,40400.0,15.6365,15.6365,15.6316,15.6365,40400.0
2012-04-24 15:15:00,32.36,32.42,32.34,32.39,134000.0,15.6365,15.6654,15.6268,15.6509,134000.0
2012-04-24 15:20:00,32.4,32.43,32.38,32.4,67700.0,15.6558,15.6703,15.6461,15.6558,67700.0
2012-04-24 15:25:00,32.41,32.41,32.35,32.37,50200.0,15.6606,15.6606,15.6316,15.6413,50200.0
2012-04-24 15:30:00,32.37,32.37,32.32,32.36,106100.0,15.6413,15.6413,15.6171,15.6365,106100.0
2012-04-24 15:35:00,32.36,32.38,32.33,32.33,84400.0,15.6365,15.6461,15.622,15.622,84400.0
2012-04-24 15:40:00,32.33,32.34,32.3,32.32,108800.0,15.622,15.6268,15.6075,15.6171,108800.0
2012-04-24 15:45:00,32.32,32.36,32.3,32.31,134300.0,15.6171,15.6365,15.6075,15.6123,134300.0
2012-04-24 15:50:00,32.31,32.32,32.29,32.3,120100.0,15.6123,15.6171,15.6026,15.6075,120100.0
2012-04-24 15:55:00,32.3,32.33,32.29,32.33,296200.0,15.6075,15.622,15.6026,15.622,296200.0
2012-04-25 09:30:00,32.45,32.61,32.39,32.5,85800.0,15.6799,15.7573,15.6509,15.7041,85800.0
2012-04-25 09:35:00,32.47,32.55,32.47,32.51,45200.0,15.6896,15.7283,15.6896,15.7089,45200.0
2012-04-25 09:40:00,32.52,32.53,32.45,32.45,45800.0,15.7138,15.7186,15.6799,15.6799,45800.0
2012-04-25 09:45:00,32.46,32.51,32.44,32.51,58300.0,15.6848,15.7089,15.6751,15.7089,58300.0
2012-04-25 09:50:00,32.5,32.56,32.49,32.55,46900.0,15.7041,15.7331,15.6993,15.7283,46900.0
2012-04-25 09:55:00,32.55,32.56,32.51,32.56,26900.0,15.7283,15.7331,15.7089,15.7331,26900.0
2012-04-25 10:00:00,32.55,32.56,32.5,32.51,27100.0,15.7283,15.7331,15.7041,15.7089,27100.0
2012-04-25 10:05:00,32.5,32.55,32.5,32.54,94500.0,15.7041,15.7283,15.7041,15.7234,94500.0
2012-04-25 10:10:00,32.53,32.56,32.49,32.55,50900.0,15.7186,15.7331,15.6993,15.7283,50900.0
2012-04-25 10:15:00,32.56,32.59,32.55,32.59,32000.0,15.7331,15.7476,15.7283,15.7476,32000.0
2012-04-25 10:20:00,32.59,32.65,32.59,32.64,75800.0,15.7476,15.7766,15.7476,15.7717,75800.0
2012-04-25 10:25:00,32.64,32.71,32.64,32.71,64600.0,15.7717,15.8056,15.7717,15.8056,64600.0
2012-04-25 10:30:00,32.7,32.72,32.63,32.68,58900.0,15.8007,15.8104,15.7669,15.7911,58900.0
2012-04-25 10:35:00,32.68,32.75,32.68,32.74,23800.0,15.7911,15.8249,15.7911,15.8201,23800.0
2012-04-25 10:40:00,32.75,32.77,32.67,32.67,65600.0,15.8249,15.8346,15.7862,15.7862,65600.0
2012-04-25 10:45:00,32.68,32.7,32.65,32.69,49500.0,15.7911,15.8007,15.7766,15.7959,49500.0
2012-04-25 10:50:00,32.69,32.7,32.64,32.65,27700.0,15.7959,15.8007,15.7717,15.7766,27700.0
2012-04-25 10:55:00,32.65,32.65,32.61,32.61,17500.0,15.7766,15.7766,15.7573,15.7573,17500.0
2012-04-25 11:00:00,32.61,32.61,32.54,32.55,37700.0,15.7573,15.7573,15.7234,15.7283,37700.0
2012-04-25 11:05:00,32.55,32.56,32.46,32.56,63500.0,15.7283,15.7331,15.6848,15.7331,63500.0
2012-04-25 11:10:00,32.55,32.56,32.55,32.56,17200.0,15.7283,15.7331,15.7283,15.7331,17200.0
2012-04-25 11:15:00,32.55,32.58,32.53,32.58,43900.0,15.7283,15.7428,15.7186,15.7428,43900.0
2012-04-25 11:20:00,32.58,32.61,32.57,32.61,44600.0,15.7428,15.7573,15.7379,15.7573,44600.0
2012-04-25 11:25:00,32.61,32.61,32.58,32.59,37500.0,15.7573,15.7573,15.7428,15.7476,37500.0
2012-04-25 11:30:00,32.58,32.59,32.53,32.55,33900.0,15.7428,15.7476,15.7186,15.7283,33900.0
2012-04-25 11:35:00,32.55,32.55,32.52,32.55,22400.0,15.7283,15.7283,15.7138,15.7283,22400.0
2012-04-25 11:40:00,32.55,32.55,32.52,32.52,32700.0,15.7283,15.7283,15.7138,15.7138,32700.0
2012-04-25 11:45:00,32.52,32.53,32.51,32.53,24700.0,15.7138,15.7186,15.7089,15.7186,24700.0
2012-04-25 11:50:00,32.52,32.55,32.52,32.55,22200.0,15.7138,15.7283,15.7138,15.7283,22200.0
2012-04-25 11:55:00,32.54,32.57,32.54,32.55,29100.0,15.7234,15.7379,15.7234,15.7283,29100.0
2012-04-25 12:00:00,32.56,32.57,32.55,32.56,26200.0,15.7331,15.7379,15.7283,15.7331,26200.0
2012-04-25 12:05:00,32.55,32.56,32.54,32.55,31500.0,15.7283,15.7331,15.7234,15.7283,31500.0
2012-04-25 12:10:00,32.55,32.57,32.54,32.57,25000.0,15.7283,15.7379,15.7234,15.7379,25000.0
2012-04-25 12:15:00,32.57,32.59,32.57,32.57,23400.0,15.7379,15.7476,15.7379,15.7379,23400.0
2012-04-25 12:20:00,32.57,32.6,32.57,32.59,24600.0,15.7379,15.7524,15.7379,15.7476,24600.0
2012-04-25 12:25:00,32.59,32.6,32.58,32.6,26300.0,15.7476,15.7524,15.7428,15.7524,26300.0
2012-04-25 12:30:00,32.59,32.59,32.52,32.54,45500.0,15.7476,15.7476,15.7138,15.7234,45500.0
2012-04-25 12:35:00,32.55,32.58,32.52,32.52,34600.0,15.7283,15.7428,15.7138,15.7138,34600.0
2012-04-25 12:40:00,32.53,32.59,32.52,32.59,36400.0,15.7186,15.7476,15.7138,15.7476,36400.0
2012-04-25 12:45:00,32.59,32.6,32.55,32.58,27400.0,15.7476,15.7524,15.7283,15.7428,27400.0
2012-04-25 12:50:00,32.58,32.59,32.58,32.59,11900.0,15.7428,15.7476,15.7428,15.7476,11900.0
2012-04-25 12:55:00,32.59,32.65,32.58,32.65,47400.0,15.7476,15.7766,15.7428,15.7766,47400.0
2012-04-25 13:00:00,32.64,32.65,32.62,32.64,61100.0,15.7717,15.7766,15.7621,15.7717,61100.0
2012-04-25 13:05:00,32.65,32.66,32.62,32.62,81400.0,15.7766,15.7814,15.7621,15.7621,81400.0
2012-04-25 13:10:00,32.62,32.62,32.57,32.58,23500.0,15.7621,15.7621,15.7379,15.7428,23500.0
2012-04-25 13:15:00,32.58,32.65,32.58,32.65,36100.0,15.7428,15.7766,15.7428,15.7766,36100.0
2012-04-25 13:20:00,32.65,32.65,32.64,32.65,32600.0,15.7766,15.7766,15.7717,15.7766,32600.0
2012-04-25 13:25:00,32.65,32.65,32.64,32.65,16100.0,15.7766,15.7766,15.7717,15.7766,16100.0
2012-04-25 13:30:00,32.65,32.66,32.64,32.65,24200.0,15.7766,15.7814,15.7717,15.7766,24200.0
2012-04-25 13:35:00,32.66,32.66,32.64,32.65,52900.0,15.7814,15.7814,15.7717,15.7766,52900.0
2012-04-25 13:40:00,32.65,32.65,32.63,32.63,33300.0,15.7766,15.7766,15.7669,15.7669,33300.0
2012-04-25 13:45:00,32.64,32.65,32.6,32.6,30400.0,15.7717,15.7766,15.7524,15.7524,30400.0
2012-04-25 13:50:00,32.61,32.65,32.59,32.59,59700.0,15.7573,15.7766,15.7476,15.7476,59700.0
2012-04-25 13:55:00,32.6,32.61,32.58,32.59,29000.0,15.7524,15.7573,15.7428,15.7476,29000.0
2012-04-25 14:00:00,32.58,32.58,32.52,32.55,65300.0,15.7428,15.7428,15.7138,15.7283,65300.0
2012-04-25 14:05:00,32.55,32.55,32.53,32.53,30100.0,15.7283,15.7283,15.7186,15.7186,30100.0
2012-04-25 14:10:00,32.54,32.55,32.53,32.54,45800.0,15.7234,15.7283,15.7186,15.7234,45800.0
2012-04-25 14:15:00,32.54,32.55,32.53,32.54,63800.0,15.7234,15.7283,15.7186,15.7234,63800.0
2012-04-25 14:20:00,32.55,32.66,32.55,32.65,93700.0,15.7283,15.7814,15.7283,15.7766,93700.0
2012-04-25 14:25:00,32.66,32.66,32.62,32.65,58500.0,15.7814,15.7814,15.7621,15.7766,58500.0
2012-04-25 14:30:00,32.65,32.65,32.58,32.6,79000.0,15.7766,15.7766,15.7428,15.7524,79000.0
2012-04-25 14:35:00,32.61,32.65,32.6,32.63,51800.0,15.7573,15.7766,15.7524,15.7669,51800.0
2012-04-25 14:40:00,32.64,32.66,32.63,32.63,86200.0,15.7717,15.7814,15.7669,15.7669,86200.0
2012-04-25 14:45:00,32.63,32.65,32.61,32.65,65500.0,15.7669,15.7766,15.7573,15.7766,65500.0
2012-04-25 14:50:00,32.65,32.68,32.64,32.67,105200.0,15.7766,15.7911,15.7717,15.7862,105200.0
2012-04-25 14:55:00,32.67,32.73,32.64,32.73,133600.0,15.7862,15.8152,15.7717,15.8152,133600.0
2012-04-25 15:00:00,32.73,32.87,32.72,32.86,124300.0,15.8152,15.8829,15.8104,15.8781,124300.0
2012-04-25 15:05:00,32.86,32.89,32.82,32.86,88900.0,15.8781,15.8926,15.8587,15.8781,88900.0
2012-04-25 15:10:00,32.86,32.93,32.86,32.88,89100.0,15.8781,15.9119,15.8781,15.8877,89100.0
2012-04-25 15:15:00,32.88,32.88,32.82,32.88,69800.0,15.8877,15.8877,15.8587,15.8877,69800.0
2012-04-25 15:20:00,32.88,32.94,32.88,32.93,95900.0,15.8877,15.9167,15.8877,15.9119,95900.0
2012-04-25 15:25:00,32.94,32.96,32.88,32.88,121400.0,15.9167,15.9264,15.8877,15.8877,121400.0
2012-04-25 15:30:00,32.88,32.95,32.88,32.95,88800.0,15.8877,15.9215,15.8877,15.9215,88800.0
2012-04-25 15:35:00,32.96,33.0,32.94,32.95,189600.0,15.9264,15.9457,15.9167,15.9215,189600.0
2012-04-25 15:40:00,32.95,32.98,32.9,32.91,157200.0,15.9215,15.936,15.8974,15.9022,157200.0
2012-04-25 15:45:00,32.91,33.0,32.9,33.0,302200.0,15.9022,15.9457,15.8974,15.9457,302200.0
2012-04-25 15:50:00,32.99,33.0,32.98,33.0,197600.0,15.9409,15.9457,15.936,15.9457,197600.0
2012-04-25 15:55:00,33.0,33.0,32.93,32.95,387600.0,15.9457,15.9457,15.9119,15.9215,387600.0
2012-04-26 09:30:00,33.0,33.0,32.75,33.0,98200.0,15.9457,15.9457,15.8249,15.9457,98200.0
2012-04-26 09:35:00,33.0,33.32,32.99,33.26,191100.0,15.9457,16.1003,15.9409,16.0713,191100.0
2012-04-26 09:40:00,33.25,33.33,33.22,33.33,59800.0,16.0665,16.1052,16.052,16.1052,59800.0
2012-04-26 09:45:00,33.34,33.44,33.24,33.3,100200.0,16.11,16.1583,16.0617,16.0907,100200.0
2012-04-26 09:50:00,33.3,33.54,33.3,33.51,208700.0,16.0907,16.2066,16.0907,16.1921,208700.0
2012-04-26 09:55:00,33.52,33.54,33.35,33.44,70900.0,16.197,16.2066,16.1148,16.1583,70900.0
2012-04-26 10:00:00,33.46,33.55,33.44,33.49,94400.0,16.168,16.2115,16.1583,16.1825,94400.0
2012-04-26 10:05:00,33.5,33.59,33.5,33.59,54700.0,16.1873,16.2308,16.1873,16.2308,54700.0
2012-04-26 10:10:00,33.59,33.6,33.52,33.59,77000.0,16.2308,16.2356,16.197,16.2308,77000.0
2012-04-26 10:15:00,33.59,33.59,33.53,33.53,92100.0,16.2308,16.2308,16.2018,16.2018,92100.0
2012-04-26 10:20:00,33.54,33.54,33.49,33.5,134000.0,16.2066,16.2066,16.1825,16.1873,134000.0
2012-04-26 10:25:00,33.49,33.51,33.44,33.46,69900.0,16.1825,16.1921,16.1583,16.168,69900.0
2012-04-26 10:30:00,33.46,33.57,33.45,33.57,203900.0,16.168,16.2211,16.1631,16.2211,203900.0
2012-04-26 10:35:00,33.56,33.59,33.52,33.52,94300.0,16.2163,16.2308,16.197,16.197,94300.0
2012-04-26 10:40:00,33.52,33.55,33.49,33.55,106100.0,16.197,16.2115,16.1825,16.2115,106100.0
2012-04-26 10:45:00,33.56,33.58,33.52,33.56,38400.0,16.2163,16.226,16.197,16.2163,38400.0
2012-04-26 10:50:00,33.55,33.56,33.47,33.5,102100.0,16.2115,16.2163,16.1728,16.1873,102100.0
2012-04-26 10:55:00,33.5,33.52,33.45,33.49,115000.0,16.1873,16.197,16.1631,16.1825,115000.0
2012-04-26 11:00:00,33.5,33.51,33.48,33.5,72700.0,16.1873,16.1921,16.1776,16.1873,72700.0
2012-04-26 11:05:00,33.49,33.52,33.43,33.46,90400.0,16.1825,16.197,16.1535,16.168,90400.0
2012-04-26 11:10:00,33.46,33.5,33.45,33.5,74300.0,16.168,16.1873,16.1631,16.1873,74300.0
2012-04-26 11:15:00,33.5,33.51,33.49,33.5,52900.0,16.1873,16.1921,16.1825,16.1873,52900.0
2012-04-26 11:20:00,33.51,33.58,33.5,33.57,51000.0,16.1921,16.226,16.1873,16.2211,51000.0
2012-04-26 11:25:00,33.58,33.63,33.57,33.62,85500.0,16.226,16.2501,16.2211,16.2453,85500.0
2012-04-26 11:30:00,33.62,33.68,33.61,33.68,30600.0,16.2453,16.2743,16.2405,16.2743,30600.0
2012-04-26 11:35:00,33.68,33.78,33.66,33.77,91600.0,16.2743,16.3226,16.2646,16.3178,91600.0
2012-04-26 11:40:00,33.77,33.85,33.73,33.73,131600.0,16.3178,16.3564,16.2984,16.2984,131600.0
2012-04-26 11:45:00,33.72,33.72,33.65,33.65,96700.0,16.2936,16.2936,16.2598,16.2598,96700.0
2012-04-26 11:50:00,33.66,33.72,33.66,33.71,26000.0,16.2646,16.2936,16.2646,16.2888,26000.0
2012-04-26 11:55:00,33.71,33.72,33.66,33.7,42100.0,16.2888,16.2936,16.2646,16.2839,42100.0
2012-04-26 12:00:00,33.69,33.7,33.66,33.66,38800.0,16.2791,16.2839,16.2646,16.2646,38800.0
2012-04-26 12:05:00,33.66,33.69,33.58,33.59,82000.0,16.2646,16.2791,16.226,16.2308,82000.0
2012-04-26 12:10:00,33.59,33.65,33.58,33.63,33300.0,16.2308,16.2598,16.226,16.2501,33300.0
2012-04-26 12:15:00,33.62,33.63,33.59,33.59,17600.0,16.2453,16.2501,16.2308,16.2308,17600.0
2012-04-26 12:20:00,33.6,33.61,33.56,33.59,21000.0,16.2356,16.2405,16.2163,16.2308,21000.0
2012-04-26 12:25:00,33.58,33.59,33.57,33.58,17600.0,16.226,16.2308,16.2211,16.226,17600.0
2012-04-26 12:30:00,33.58,33.59,33.56,33.58,30300.0,16.226,16.2308,16.2163,16.226,30300.0
2012-04-26 12:35:00,33.58,33.59,33.52,33.52,39700.0,16.226,16.2308,16.197,16.197,39700.0
2012-04-26 12:40:00,33.52,33.56,33.52,33.56,21600.0,16.197,16.2163,16.197,16.2163,21600.0
2012-04-26 12:45:00,33.56,33.59,33.55,33.59,29600.0,16.2163,16.2308,16.2115,16.2308,29600.0
2012-04-26 12:50:00,33.59,33.59,33.58,33.59,23700.0,16.2308,16.2308,16.226,16.2308,23700.0
2012-04-26 12:55:00,33.59,33.64,33.58,33.64,31000.0,16.2308,16.255,16.226,16.255,31000.0
2012-04-26 13:00:00,33.64,33.71,33.62,33.7,67000.0,16.255,16.2888,16.2453,16.2839,67000.0
2012-04-26 13:05:00,33.69,33.69,33.61,33.61,27600.0,16.2791,16.2791,16.2405,16.2405,27600.0
2012-04-26 13:10:00,33.61,33.61,33.56,33.58,61300.0,16.2405,16.2405,16.2163,16.226,61300.0
2012-04-26 13:15:00,33.57,33.66,33.56,33.63,62400.0,16.2211,16.2646,16.2163,16.2501,62400.0
2012-04-26 13:20:00,33.64,33.65,33.63,33.65,13100.0,16.255,16.2598,16.2501,16.2598,13100.0
2012-04-26 13:25:00,33.65,33.68,33.64,33.66,44100.0,16.2598,16.2743,16.255,16.2646,44100.0
2012-04-26 13:30:00,33.65,33.66,33.62,33.62,28200.0,16.2598,16.2646,16.2453,16.2453,28200.0
2012-04-26 13:35:00,33.63,33.7,33.6,33.67,74000.0,16.2501,16.2839,16.2356,16.2694,74000.0
2012-04-26 13:40:00,33.67,33.67,33.65,33.67,25400.0,16.2694,16.2694,16.2598,16.2694,25400.0
2012-04-26 13:45:00,33.67,33.7,33.65,33.65,51000.0,16.2694,16.2839,16.2598,16.2598,51000.0
2012-04-26 13:50:00,33.65,33.69,33.63,33.63,86100.0,16.2598,16.2791,16.2501,16.2501,86100.0
2012-04-26 13:55:00,33.63,33.67,33.6,33.66,22400.0,16.2501,16.2694,16.2356,16.2646,22400.0
2012-04-26 14:00:00,33.66,33.72,33.66,33.7,69800.0,16.2646,16.2936,16.2646,16.2839,69800.0
2012-04-26 14:05:00,33.7,33.71,33.68,33.7,25100.0,16.2839,16.2888,16.2743,16.2839,25100.0
2012-04-26 14:10:00,33.7,33.72,33.7,33.71,20000.0,16.2839,16.2936,16.2839,16.2888,20000.0
2012-04-26 14:15:00,33.72,33.79,33.71,33.77,39400.0,16.2936,16.3274,16.2888,16.3178,39400.0
2012-04-26 14:20:00,33.77,33.79,33.76,33.79,30100.0,16.3178,16.3274,16.3129,16.3274,30100.0
2012-04-26 14:25:00,33.78,33.79,33.72,33.72,31600.0,16.3226,16.3274,16.2936,16.2936,31600.0
2012-04-26 14:30:00,33.72,33.76,33.71,33.74,39500.0,16.2936,16.3129,16.2888,16.3033,39500.0
2012-04-26 14:35:00,33.75,33.76,33.72,33.74,38500.0,16.3081,16.3129,16.2936,16.3033,38500.0
2012-04-26 14:40:00,33.73,33.79,33.72,33.72,68500.0,16.2984,16.3274,16.2936,16.2936,68500.0
2012-04-26 14:45:00,33.73,33.73,33.69,33.7,14200.0,16.2984,16.2984,16.2791,16.2839,14200.0
2012-04-26 14:50:00,33.7,33.7,33.69,33.7,21700.0,16.2839,16.2839,16.2791,16.2839,21700.0
2012-04-26 14:55:00,33.69,33.79,33.69,33.79,114100.0,16.2791,16.3274,16.2791,16.3274,114100.0
2012-04-26 15:00:00,33.78,33.79,33.73,33.75,114100.0,16.3226,16.3274,16.2984,16.3081,114100.0
2012-04-26 15:05:00,33.74,33.78,33.74,33.75,73600.0,16.3033,16.3226,16.3033,16.3081,73600.0
2012-04-26 15:10:00,33.75,33.79,33.75,33.78,86500.0,16.3081,16.3274,16.3081,16.3226,86500.0
2012-04-26 15:15:00,33.77,33.94,33.77,33.94,220600.0,16.3178,16.3999,16.3178,16.3999,220600.0
2012-04-26 15:20:00,33.93,33.96,33.91,33.93,150700.0,16.3951,16.4096,16.3854,16.3951,150700.0
2012-04-26 15:25:00,33.93,33.96,33.91,33.93,79100.0,16.3951,16.4096,16.3854,16.3951,79100.0
2012-04-26 15:30:00,33.92,33.93,33.89,33.89,75100.0,16.3902,16.3951,16.3758,16.3758,75100.0
2012-04-26 15:35:00,33.89,33.9,33.84,33.84,148400.0,16.3758,16.3806,16.3516,16.3516,148400.0
2012-04-26 15:40:00,33.84,33.9,33.84,33.9,153500.0,16.3516,16.3806,16.3516,16.3806,153500.0
2012-04-26 15:45:00,33.89,33.91,33.88,33.89,206100.0,16.3758,16.3854,16.3709,16.3758,206100.0
2012-04-26 15:50:00,33.89,33.9,33.84,33.86,262900.0,16.3758,16.3806,16.3516,16.3613,262900.0
2012-04-26 15:55:00,33.86,33.89,33.83,33.88,607900.0,16.3613,16.3758,16.3468,16.3709,607900.0
2012-04-27 09:30:00,33.86,34.0,33.79,33.99,87500.0,16.3613,16.4289,16.3274,16.4241,87500.0
2012-04-27 09:35:00,33.99,34.12,33.99,34.01,88400.0,16.4241,16.4869,16.4241,16.4337,88400.0
2012-04-27 09:40:00,34.01,34.08,33.95,33.97,67900.0,16.4337,16.4676,16.4047,16.4144,67900.0
2012-04-27 09:45:00,33.97,33.98,33.9,33.92,48700.0,16.4144,16.4192,16.3806,16.3902,48700.0
2012-04-27 09:50:00,33.94,33.95,33.89,33.93,51700.0,16.3999,16.4047,16.3758,16.3951,51700.0
2012-04-27 09:55:00,33.93,33.96,33.9,33.9,36800.0,16.3951,16.4096,16.3806,16.3806,36800.0
2012-04-27 10:00:00,33.91,33.91,33.78,33.8,42400.0,16.3854,16.3854,16.3226,16.3323,42400.0
2012-04-27 10:05:00,33.8,33.86,33.8,33.85,46600.0,16.3323,16.3613,16.3323,16.3564,46600.0
2012-04-27 10:10:00,33.85,33.87,33.78,33.79,51700.0,16.3564,16.3661,16.3226,16.3274,51700.0
2012-04-27 10:15:00,33.77,33.85,33.75,33.81,48100.0,16.3178,16.3564,16.3081,16.3371,48100.0
2012-04-27 10:20:00,33.81,33.9,33.81,33.9,60700.0,16.3371,16.3806,16.3371,16.3806,60700.0
2012-04-27 10:25:00,33.9,33.91,33.81,33.86,56400.0,16.3806,16.3854,16.3371,16.3613,56400.0
2012-04-27 10:30:00,33.85,33.85,33.81,33.85,31000.0,16.3564,16.3564,16.3371,16.3564,31000.0
2012-04-27 10:35:00,33.85,33.95,33.85,33.94,66000.0,16.3564,16.4047,16.3564,16.3999,66000.0
2012-04-27 10:40:00,33.93,33.99,33.91,33.98,40600.0,16.3951,16.4241,16.3854,16.4192,40600.0
2012-04-27 10:45:00,33.99,33.99,33.9,33.94,36400.0,16.4241,16.4241,16.3806,16.3999,36400.0
2012-04-27 10:50:00,33.95,33.98,33.94,33.95,36800.0,16.4047,16.4192,16.3999,16.4047,36800.0
2012-04-27 10:55:00,33.96,33.98,33.93,33.94,86100.0,16.4096,16.4192,16.3951,16.3999,86100.0
2012-04-27 11:00:00,33.94,33.94,33.77,33.77,169300.0,16.3999,16.3999,16.3178,16.3178,169300.0
2012-04-27 11:05:00,33.77,33.78,33.72,33.72,40500.0,16.3178,16.3226,16.2936,16.2936,40500.0
2012-04-27 11:10:00,33.73,33.77,33.68,33.77,79100.0,16.2984,16.3178,16.2743,16.3178,79100.0
2012-04-27 11:15:00,33.77,33.84,33.75,33.75,40500.0,16.3178,16.3516,16.3081,16.3081,40500.0
2012-04-27 11:20:00,33.76,33.8,33.75,33.79,26800.0,16.3129,16.3323,16.3081,16.3274,26800.0
2012-04-27 11:25:00,33.8,33.8,33.77,33.79,26200.0,16.3323,16.3323,16.3178,16.3274,26200.0
2012-04-27 11:30:00,33.78,33.83,33.73,33.82,40900.0,16.3226,16.3468,16.2984,16.3419,40900.0
2012-04-27 11:35:00,33.82,33.85,33.8,33.85,28300.0,16.3419,16.3564,16.3323,16.3564,28300.0
2012-04-27 11:40:00,33.84,33.84,33.78,33.79,26100.0,16.3516,16.3516,16.3226,16.3274,26100.0
2012-04-27 11:45:00,33.79,33.82,33.79,33.79,24700.0,16.3274,16.3419,16.3274,16.3274,24700.0
2012-04-27 11:50:00,33.79,33.8,33.74,33.74,40100.0,16.3274,16.3323,16.3033,16.3033,40100.0
2012-04-27 11:55:00,33.74,33.76,33.71,33.71,21700.0,16.3033,16.3129,16.2888,16.2888,21700.0
2012-04-27 12:00:00,33.72,33.77,33.71,33.77,28800.0,16.2936,16.3178,16.2888,16.3178,28800.0
2012-04-27 12:05:00,33.77,33.77,33.71,33.72,80900.0,16.3178,16.3178,16.2888,16.2936,80900.0
2012-04-27 12:10:00,33.72,33.74,33.72,33.73,54200.0,16.2936,16.3033,16.2936,16.2984,54200.0
2012-04-27 12:15:00,33.72,33.73,33.69,33.73,43700.0,16.2936,16.2984,16.2791,16.2984,43700.0
2012-04-27 12:20:00,33.73,33.73,33.72,33.73,20900.0,16.2984,16.2984,16.2936,16.2984,20900.0
2012-04-27 12:25:00,33.72,33.75,33.72,33.75,82300.0,16.2936,16.3081,16.2936,16.3081,82300.0
2012-04-27 12:30:00,33.74,33.75,33.74,33.74,213100.0,16.3033,16.3081,16.3033,16.3033,213100.0
2012-04-27 12:35:00,33.74,33.76,33.73,33.73,48300.0,16.3033,16.3129,16.2984,16.2984,48300.0
2012-04-27 12:40:00,33.73,33.81,33.73,33.81,70500.0,16.2984,16.3371,16.2984,16.3371,70500.0
2012-04-27 12:45:00,33.81,33.83,33.79,33.8,29700.0,16.3371,16.3468,16.3274,16.3323,29700.0
2012-04-27 12:50:00,33.79,33.83,33.78,33.79,53200.0,16.3274,16.3468,16.3226,16.3274,53200.0
2012-04-27 12:55:00,33.79,33.81,33.78,33.81,1018400.0,16.3274,16.3371,16.3226,16.3371,1018400.0
2012-04-27 13:00:00,33.8,33.84,33.79,33.83,42200.0,16.3323,16.3516,16.3274,16.3468,42200.0
2012-04-27 13:05:00,33.83,33.9,33.83,33.9,98100.0,16.3468,16.3806,16.3468,16.3806,98100.0
2012-04-27 13:10:00,33.89,33.93,33.88,33.93,85400.0,16.3758,16.3951,16.3709,16.3951,85400.0
2012-04-27 13:15:00,33.93,33.93,33.88,33.9,29800.0,16.3951,16.3951,16.3709,16.3806,29800.0
2012-04-27 13:20:00,33.91,33.92,33.89,33.9,26600.0,16.3854,16.3902,16.3758,16.3806,26600.0
2012-04-27 13:25:00,33.91,33.96,33.88,33.9,71400.0,16.3854,16.4096,16.3709,16.3806,71400.0
2012-04-27 13:30:00,33.9,33.92,33.88,33.91,69700.0,16.3806,16.3902,16.3709,16.3854,69700.0
2012-04-27 13:35:00,33.92,33.96,33.9,33.9,38000.0,16.3902,16.4096,16.3806,16.3806,38000.0
2012-04-27 13:40:00,33.91,33.93,33.9,33.91,34000.0,16.3854,16.3951,16.3806,16.3854,34000.0
2012-04-27 13:45:00,33.9,33.9,33.86,33.89,52600.0,16.3806,16.3806,16.3613,16.3758,52600.0
2012-04-27 13:50:00,33.89,33.89,33.86,33.87,29900.0,16.3758,16.3758,16.3613,16.3661,29900.0
2012-04-27 13:55:00,33.86,33.87,33.84,33.85,22500.0,16.3613,16.3661,16.3516,16.3564,22500.0
2012-04-27 14:00:00,33.84,33.85,33.76,33.77,228000.0,16.3516,16.3564,16.3129,16.3178,228000.0
2012-04-27 14:05:00,33.77,33.86,33.77,33.86,128100.0,16.3178,16.3613,16.3178,16.3613,128100.0
2012-04-27 14:10:00,33.86,33.86,33.8,33.82,26100.0,16.3613,16.3613,16.3323,16.3419,26100.0
2012-04-27 14:15:00,33.81,33.82,33.75,33.76,113900.0,16.3371,16.3419,16.3081,16.3129,113900.0
2012-04-27 14:20:00,33.75,33.82,33.74,33.81,59600.0,16.3081,16.3419,16.3033,16.3371,59600.0
2012-04-27 14:25:00,33.81,33.81,33.78,33.79,20600.0,16.3371,16.3371,16.3226,16.3274,20600.0
2012-04-27 14:30:00,33.79,33.8,33.76,33.8,40300.0,16.3274,16.3323,16.3129,16.3323,40300.0
2012-04-27 14:35:00,33.8,33.81,33.79,33.8,35700.0,16.3323,16.3371,16.3274,16.3323,35700.0
2012-04-27 14:40:00,33.8,33.8,33.78,33.79,68400.0,16.3323,16.3323,16.3226,16.3274,68400.0
2012-04-27 14:45:00,33.79,33.8,33.76,33.8,76000.0,16.3274,16.3323,16.3129,16.3323,76000.0
2012-04-27 14:50:00,33.8,33.8,33.77,33.79,83900.0,16.3323,16.3323,16.3178,16.3274,83900.0
2012-04-27 14:55:00,33.79,33.8,33.78,33.8,11300.0,16.3274,16.3323,16.3226,16.3323,11300.0
2012-04-27 15:00:00,33.8,33.8,33.78,33.78,56300.0,16.3323,16.3323,16.3226,16.3226,56300.0
2012-04-27 15:05:00,33.79,33.81,33.78,33.8,49000.0,16.3274,16.3371,16.3226,16.3323,49000.0
2012-04-27 15:10:00,33.8,33.82,33.79,33.8,95300.0,16.3323,16.3419,16.3274,16.3323,95300.0
2012-04-27 15:15:00,33.8,33.8,33.79,33.8,11900.0,16.3323,16.3323,16.3274,16.3323,11900.0
2012-04-27 15:20:00,33.8,33.8,33.79,33.8,55000.0,16.3323,16.3323,16.3274,16.3323,55000.0
2012-04-27 15:25:00,33.8,33.8,33.74,33.75,66900.0,16.3323,16.3323,16.3033,16.3081,66900.0
2012-04-27 15:30:00,33.76,33.77,33.72,33.75,130400.0,16.3129,16.3178,16.2936,16.3081,130400.0
2012-04-27 15:35:00,33.75,33.75,33.7,33.73,92300.0,16.3081,16.3081,16.2839,16.2984,92300.0
2012-04-27 15:40:00,33.72,33.75,33.7,33.7,122300.0,16.2936,16.3081,16.2839,16.2839,122300.0
2012-04-27 15:45:00,33.7,33.75,33.64,33.67,257200.0,16.2839,16.3081,16.255,16.2694,257200.0
2012-04-27 15:50:00,33.67,33.67,33.6,33.64,259800.0,16.2694,16.2694,16.2356,16.255,259800.0
2012-04-27 15:55:00,33.64,33.65,33.59,33.64,459900.0,16.255,16.2598,16.2308,16.255,459900.0
2012-04-30 09:30:00,33.59,33.86,33.59,33.77,93100.0,16.2308,16.3613,16.2308,16.3178,93100.0
2012-04-30 09:35:00,33.77,33.77,33.63,33.67,51900.0,16.3178,16.3178,16.2501,16.2694,51900.0
2012-04-30 09:40:00,33.68,33.7,33.56,33.65,56300.0,16.2743,16.2839,16.2163,16.2598,56300.0
2012-04-30 09:45:00,33.66,33.71,33.64,33.68,29000.0,16.2646,16.2888,16.255,16.2743,29000.0
2012-04-30 09:50:00,33.68,33.68,33.61,33.64,59100.0,16.2743,16.2743,16.2405,16.255,59100.0
2012-04-30 09:55:00,33.64,33.68,33.58,33.68,58900.0,16.255,16.2743,16.226,16.2743,58900.0
2012-04-30 10:00:00,33.68,33.72,33.63,33.72,69700.0,16.2743,16.2936,16.2501,16.2936,69700.0
2012-04-30 10:05:00,33.73,33.74,33.69,33.74,37500.0,16.2984,16.3033,16.2791,16.3033,37500.0
2012-04-30 10:10:00,33.74,33.83,33.74,33.83,55700.0,16.3033,16.3468,16.3033,16.3468,55700.0
2012-04-30 10:15:00,33.83,33.85,33.76,33.77,34200.0,16.3468,16.3564,16.3129,16.3178,34200.0
2012-04-30 10:20:00,33.77,33.8,33.76,33.76,19700.0,16.3178,16.3323,16.3129,16.3129,19700.0
2012-04-30 10:25:00,33.77,33.77,33.72,33.74,28800.0,16.3178,16.3178,16.2936,16.3033,28800.0
2012-04-30 10:30:00,33.74,33.74,33.67,33.68,35000.0,16.3033,16.3033,16.2694,16.2743,35000.0
2012-04-30 10:35:00,33.68,33.71,33.65,33.65,28100.0,16.2743,16.2888,16.2598,16.2598,28100.0
2012-04-30 10:40:00,33.65,33.66,33.6,33.61,55800.0,16.2598,16.2646,16.2356,16.2405,55800.0
2012-04-30 10:45:00,33.62,33.63,33.59,33.6,42700.0,16.2453,16.2501,16.2308,16.2356,42700.0
2012-04-30 10:50:00,33.6,33.61,33.56,33.6,52900.0,16.2356,16.2405,16.2163,16.2356,52900.0
2012-04-30 10:55:00,33.61,33.61,33.58,33.61,21700.0,16.2405,16.2405,16.226,16.2405,21700.0
2012-04-30 11:00:00,33.61,33.61,33.53,33.55,47300.0,16.2405,16.2405,16.2018,16.2115,47300.0
2012-04-30 11:05:00,33.55,33.57,33.54,33.56,62800.0,16.2115,16.2211,16.2066,16.2163,62800.0
2012-04-30 11:10:00,33.56,33.61,33.56,33.61,34800.0,16.2163,16.2405,16.2163,16.2405,34800.0
2012-04-30 11:15:00,33.6,33.63,33.58,33.63,25600.0,16.2356,16.2501,16.226,16.2501,25600.0
2012-04-30 11:20:00,33.63,33.67,33.63,33.66,38900.0,16.2501,16.2694,16.2501,16.2646,38900.0
2012-04-30 11:25:00,33.66,33.72,33.66,33.71,28900.0,16.2646,16.2936,16.2646,16.2888,28900.0
2012-04-30 11:30:00,33.7,33.73,33.66,33.67,24900.0,16.2839,16.2984,16.2646,16.2694,24900.0
2012-04-30 11:35:00,33.66,33.68,33.63,33.65,22100.0,16.2646,16.2743,16.2501,16.2598,22100.0
2012-04-30 11:40:00,33.65,33.67,33.62,33.66,23700.0,16.2598,16.2694,16.2453,16.2646,23700.0
2012-04-30 11:45:00,33.66,33.69,33.65,33.68,33300.0,16.2646,16.2791,16.2598,16.2743,33300.0
2012-04-30 11:50:00,33.67,33.72,33.67,33.71,9900.0,16.2694,16.2936,16.2694,16.2888,9900.0
2012-04-30 11:55:00,33.72,33.79,33.71,33.78,41400.0,16.2936,16.3274,16.2888,16.3226,41400.0
2012-04-30 12:00:00,33.77,33.8,33.75,33.75,25200.0,16.3178,16.3323,16.3081,16.3081,25200.0
2012-04-30 12:05:00,33.74,33.77,33.72,33.72,52500.0,16.3033,16.3178,16.2936,16.2936,52500.0
2012-04-30 12:10:00,33.72,33.76,33.72,33.75,14100.0,16.2936,16.3129,16.2936,16.3081,14100.0
2012-04-30 12:15:00,33.75,33.77,33.74,33.76,165900.0,16.3081,16.3178,16.3033,16.3129,165900.0
2012-04-30 12:20:00,33.75,33.82,33.75,33.82,30800.0,16.3081,16.3419,16.3081,16.3419,30800.0
2012-04-30 12:25:00,33.82,33.86,33.82,33.86,48500.0,16.3419,16.3613,16.3419,16.3613,48500.0
2012-04-30 12:30:00,33.85,33.91,33.85,33.88,86500.0,16.3564,16.3854,16.3564,16.3709,86500.0
2012-04-30 12:35:00,33.89,33.96,33.89,33.96,31700.0,16.3758,16.4096,16.3758,16.4096,31700.0
2012-04-30 12:40:00,33.95,33.99,33.95,33.95,43600.0,16.4047,16.4241,16.4047,16.4047,43600.0
2012-04-30 12:45:00,33.94,33.95,33.93,33.94,5100.0,16.3999,16.4047,16.3951,16.3999,5100.0
2012-04-30 12:50:00,33.93,33.97,33.91,33.97,89100.0,16.3951,16.4144,16.3854,16.4144,89100.0
2012-04-30 12:55:00,33.96,33.98,33.89,33.89,116700.0,16.4096,16.4192,16.3758,16.3758,116700.0
2012-04-30 13:00:00,33.9,33.91,33.88,33.9,58500.0,16.3806,16.3854,16.3709,16.3806,58500.0
2012-04-30 13:05:00,33.9,33.92,33.89,33.92,8800.0,16.3806,16.3902,16.3758,16.3902,8800.0
2012-04-30 13:10:00,33.92,33.96,33.91,33.92,35700.0,16.3902,16.4096,16.3854,16.3902,35700.0
2012-04-30 13:15:00,33.92,33.95,33.9,33.95,64500.0,16.3902,16.4047,16.3806,16.4047,64500.0
2012-04-30 13:20:00,33.95,34.0,33.95,34.0,57300.0,16.4047,16.4289,16.4047,16.4289,57300.0
2012-04-30 13:25:00,34.0,34.0,33.97,33.99,44500.0,16.4289,16.4289,16.4144,16.4241,44500.0
2012-04-30 13:30:00,33.98,33.98,33.9,33.91,48500.0,16.4192,16.4192,16.3806,16.3854,48500.0
2012-04-30 13:35:00,33.9,33.92,33.88,33.9,33400.0,16.3806,16.3902,16.3709,16.3806,33400.0
2012-04-30 13:40:00,33.9,33.91,33.88,33.9,33500.0,16.3806,16.3854,16.3709,16.3806,33500.0
2012-04-30 13:45:00,33.89,33.94,33.88,33.94,35200.0,16.3758,16.3999,16.3709,16.3999,35200.0
2012-04-30 13:50:00,33.94,33.95,33.93,33.95,24000.0,16.3999,16.4047,16.3951,16.4047,24000.0
2012-04-30 13:55:00,33.95,33.95,33.87,33.89,54900.0,16.4047,16.4047,16.3661,16.3758,54900.0
2012-04-30 14:00:00,33.89,33.93,33.88,33.88,71800.0,16.3758,16.3951,16.3709,16.3709,71800.0
2012-04-30 14:05:00,33.87,33.94,33.87,33.93,64600.0,16.3661,16.3999,16.3661,16.3951,64600.0
2012-04-30 14:10:00,33.92,33.93,33.89,33.9,192400.0,16.3902,16.3951,16.3758,16.3806,192400.0
2012-04-30 14:15:00,33.9,33.93,33.83,33.88,176800.0,16.3806,16.3951,16.3468,16.3709,176800.0
2012-04-30 14:20:00,33.87,33.92,33.87,33.9,42300.0,16.3661,16.3902,16.3661,16.3806,42300.0
2012-04-30 14:25:00,33.91,33.92,33.87,33.88,68300.0,16.3854,16.3902,16.3661,16.3709,68300.0
2012-04-30 14:30:00,33.87,33.88,33.87,33.88,6800.0,16.3661,16.3709,16.3661,16.3709,6800.0
2012-04-30 14:35:00,33.87,33.87,33.82,33.84,34600.0,16.3661,16.3661,16.3419,16.3516,34600.0
2012-04-30 14:40:00,33.85,33.89,33.84,33.88,49300.0,16.3564,16.3758,16.3516,16.3709,49300.0
2012-04-30 14:45:00,33.89,33.89,33.85,33.88,51600.0,16.3758,16.3758,16.3564,16.3709,51600.0
2012-04-30 14:50:00,33.87,33.9,33.86,33.87,42100.0,16.3661,16.3806,16.3613,16.3661,42100.0
2012-04-30 14:55:00,33.87,33.91,33.87,33.89,48000.0,16.3661,16.3854,16.3661,16.3758,48000.0
2012-04-30 15:00:00,33.88,33.91,33.88,33.89,60600.0,16.3709,16.3854,16.3709,16.3758,60600.0
2012-04-30 15:05:00,33.89,33.9,33.88,33.9,80400.0,16.3758,16.3806,16.3709,16.3806,80400.0
2012-04-30 15:10:00,33.9,33.91,33.87,33.88,64200.0,16.3806,16.3854,16.3661,16.3709,64200.0
2012-04-30 15:15:00,33.88,33.92,33.87,33.92,65800.0,16.3709,16.3902,16.3661,16.3902,65800.0
2012-04-30 15:20:00,33.92,33.92,33.91,33.92,35100.0,16.3902,16.3902,16.3854,16.3902,35100.0
2012-04-30 15:25:00,33.92,33.96,33.91,33.95,136700.0,16.3902,16.4096,16.3854,16.4047,136700.0
2012-04-30 15:30:00,33.94,33.99,33.93,33.97,79500.0,16.3999,16.4241,16.3951,16.4144,79500.0
2012-04-30 15:35:00,33.97,34.0,33.96,34.0,101500.0,16.4144,16.4289,16.4096,16.4289,101500.0
2012-04-30 15:40:00,34.0,34.04,33.99,34.02,136800.0,16.4289,16.4482,16.4241,16.4386,136800.0
2012-04-30 15:45:00,34.02,34.02,33.95,33.95,158300.0,16.4386,16.4386,16.4047,16.4047,158300.0
2012-04-30 15:50:00,33.95,34.01,33.95,34.01,282300.0,16.4047,16.4337,16.4047,16.4337,282300.0
2012-04-30 15:55:00,34.01,34.02,34.0,34.0,474500.0,16.4337,16.4386,16.4289,16.4289,474500.0
2012-05-01 09:30:00,34.45,34.51,34.19,34.2,299700.0,16.6463,16.6753,16.5207,16.5255,299700.0
2012-05-01 09:35:00,34.22,34.4,34.21,34.29,125900.0,16.5352,16.6222,16.5304,16.569,125900.0
2012-05-01 09:40:00,34.26,34.31,34.16,34.18,95200.0,16.5545,16.5787,16.5062,16.5159,95200.0
2012-05-01 09:45:00,34.17,34.24,34.15,34.19,129600.0,16.5111,16.5449,16.5014,16.5207,129600.0
2012-05-01 09:50:00,34.2,34.2,34.09,34.11,54600.0,16.5255,16.5255,16.4724,16.4821,54600.0
2012-05-01 09:55:00,34.1,34.13,34.02,34.06,60200.0,16.4772,16.4917,16.4386,16.4579,60200.0
2012-05-01 10:00:00,34.06,34.23,34.05,34.2,165300.0,16.4579,16.54,16.4531,16.5255,165300.0
2012-05-01 10:05:00,34.2,34.3,34.2,34.26,112700.0,16.5255,16.5739,16.5255,16.5545,112700.0
2012-05-01 10:10:00,34.26,34.3,34.23,34.28,62500.0,16.5545,16.5739,16.54,16.5642,62500.0
2012-05-01 10:15:00,34.29,34.37,34.29,34.33,116100.0,16.569,16.6077,16.569,16.5884,116100.0
2012-05-01 10:20:00,34.33,34.36,34.32,34.35,104500.0,16.5884,16.6029,16.5835,16.598,104500.0
2012-05-01 10:25:00,34.35,34.38,34.32,34.38,203700.0,16.598,16.6125,16.5835,16.6125,203700.0
2012-05-01 10:30:00,34.37,34.38,34.31,34.31,66700.0,16.6077,16.6125,16.5787,16.5787,66700.0
2012-05-01 10:35:00,34.3,34.38,34.28,34.35,69900.0,16.5739,16.6125,16.5642,16.598,69900.0
2012-05-01 10:40:00,34.35,34.44,34.35,34.41,108800.0,16.598,16.6415,16.598,16.627,108800.0
2012-05-01 10:45:00,34.41,34.44,34.39,34.43,84500.0,16.627,16.6415,16.6174,16.6367,84500.0
2012-05-01 10:50:00,34.44,34.49,34.42,34.43,76500.0,16.6415,16.6657,16.6319,16.6367,76500.0
2012-05-01 10:55:00,34.43,34.47,34.4,34.47,52600.0,16.6367,16.656,16.6222,16.656,52600.0
2012-05-01 11:00:00,34.47,34.5,34.45,34.47,57600.0,16.656,16.6705,16.6463,16.656,57600.0
2012-05-01 11:05:00,34.47,34.52,34.46,34.5,56000.0,16.656,16.6802,16.6512,16.6705,56000.0
2012-05-01 11:10:00,34.5,34.52,34.48,34.52,60900.0,16.6705,16.6802,16.6608,16.6802,60900.0
2012-05-01 11:15:00,34.52,34.52,34.48,34.48,34600.0,16.6802,16.6802,16.6608,16.6608,34600.0
2012-05-01 11:20:00,34.48,34.49,34.45,34.45,61300.0,16.6608,16.6657,16.6463,16.6463,61300.0
2012-05-01 11:25:00,34.44,34.44,34.41,34.44,73400.0,16.6415,16.6415,16.627,16.6415,73400.0
2012-05-01 11:30:00,34.44,34.47,34.42,34.45,75300.0,16.6415,16.656,16.6319,16.6463,75300.0
2012-05-01 11:35:00,34.45,34.49,34.45,34.48,106200.0,16.6463,16.6657,16.6463,16.6608,106200.0
2012-05-01 11:40:00,34.48,34.55,34.48,34.54,264900.0,16.6608,16.6947,16.6608,16.6898,264900.0
2012-05-01 11:45:00,34.55,34.59,34.52,34.56,160000.0,16.6947,16.714,16.6802,16.6995,160000.0
2012-05-01 11:50:00,34.56,34.6,34.56,34.59,48000.0,16.6995,16.7188,16.6995,16.714,48000.0
2012-05-01 11:55:00,34.59,34.59,34.53,34.55,40300.0,16.714,16.714,16.685,16.6947,40300.0
2012-05-01 12:00:00,34.54,34.62,34.54,34.62,100300.0,16.6898,16.7285,16.6898,16.7285,100300.0
2012-05-01 12:05:00,34.62,34.63,34.59,34.61,58400.0,16.7285,16.7333,16.714,16.7237,58400.0
2012-05-01 12:10:00,34.61,34.61,34.54,34.54,112700.0,16.7237,16.7237,16.6898,16.6898,112700.0
2012-05-01 12:15:00,34.55,34.55,34.5,34.5,43500.0,16.6947,16.6947,16.6705,16.6705,43500.0
2012-05-01 12:20:00,34.5,34.54,34.49,34.5,57600.0,16.6705,16.6898,16.6657,16.6705,57600.0
2012-05-01 12:25:00,34.5,34.53,34.48,34.52,59300.0,16.6705,16.685,16.6608,16.6802,59300.0
2012-05-01 12:30:00,34.52,34.55,34.52,34.54,42300.0,16.6802,16.6947,16.6802,16.6898,42300.0
2012-05-01 12:35:00,34.53,34.54,34.53,34.53,27900.0,16.685,16.6898,16.685,16.685,27900.0
2012-05-01 12:40:00,34.53,34.54,34.47,34.47,54700.0,16.685,16.6898,16.656,16.656,54700.0
2012-05-01 12:45:00,34.47,34.47,34.43,34.45,129300.0,16.656,16.656,16.6367,16.6463,129300.0
2012-05-01 12:50:00,34.45,34.46,34.4,34.4,95900.0,16.6463,16.6512,16.6222,16.6222,95900.0
2012-05-01 12:55:00,34.41,34.41,34.37,34.38,53000.0,16.627,16.627,16.6077,16.6125,53000.0
2012-05-01 13:00:00,34.37,34.38,34.31,34.35,149900.0,16.6077,16.6125,16.5787,16.598,149900.0
2012-05-01 13:05:00,34.35,34.4,34.35,34.35,57600.0,16.598,16.6222,16.598,16.598,57600.0
2012-05-01 13:10:00,34.35,34.45,34.35,34.43,92000.0,16.598,16.6463,16.598,16.6367,92000.0
2012-05-01 13:15:00,34.43,34.45,34.43,34.44,31900.0,16.6367,16.6463,16.6367,16.6415,31900.0
2012-05-01 13:20:00,34.45,34.45,34.38,34.39,52900.0,16.6463,16.6463,16.6125,16.6174,52900.0
2012-05-01 13:25:00,34.39,34.47,34.38,34.47,51400.0,16.6174,16.656,16.6125,16.656,51400.0
2012-05-01 13:30:00,34.46,34.47,34.45,34.46,27400.0,16.6512,16.656,16.6463,16.6512,27400.0
2012-05-01 13:35:00,34.45,34.52,34.44,34.52,58000.0,16.6463,16.6802,16.6415,16.6802,58000.0
2012-05-01 13:40:00,34.52,34.55,34.51,34.54,31900.0,16.6802,16.6947,16.6753,16.6898,31900.0
2012-05-01 13:45:00,34.55,34.56,34.54,34.55,40200.0,16.6947,16.6995,16.6898,16.6947,40200.0
2012-05-01 13:50:00,34.56,34.57,34.53,34.55,111000.0,16.6995,16.7043,16.685,16.6947,111000.0
2012-05-01 13:55:00,34.56,34.58,34.55,34.56,51400.0,16.6995,16.7092,16.6947,16.6995,51400.0
2012-05-01 14:00:00,34.55,34.58,34.55,34.57,90300.0,16.6947,16.7092,16.6947,16.7043,90300.0
2012-05-01 14:05:00,34.56,34.56,34.55,34.56,33000.0,16.6995,16.6995,16.6947,16.6995,33000.0
2012-05-01 14:10:00,34.56,34.56,34.48,34.49,133400.0,16.6995,16.6995,16.6608,16.6657,133400.0
2012-05-01 14:15:00,34.48,34.52,34.47,34.47,82600.0,16.6608,16.6802,16.656,16.656,82600.0
2012-05-01 14:20:00,34.47,34.53,34.47,34.5,86700.0,16.656,16.685,16.656,16.6705,86700.0
2012-05-01 14:25:00,34.49,34.51,34.45,34.5,75500.0,16.6657,16.6753,16.6463,16.6705,75500.0
2012-05-01 14:30:00,34.5,34.51,34.49,34.51,46400.0,16.6705,16.6753,16.6657,16.6753,46400.0
2012-05-01 14:35:00,34.51,34.52,34.49,34.5,62000.0,16.6753,16.6802,16.6657,16.6705,62000.0
2012-05-01 14:40:00,34.49,34.51,34.49,34.5,121600.0,16.6657,16.6753,16.6657,16.6705,121600.0
2012-05-01 14:45:00,34.49,34.51,34.49,34.5,55900.0,16.6657,16.6753,16.6657,16.6705,55900.0
2012-05-01 14:50:00,34.5,34.53,34.49,34.51,73900.0,16.6705,16.685,16.6657,16.6753,73900.0
2012-05-01 14:55:00,34.51,34.57,34.5,34.55,55000.0,16.6753,16.7043,16.6705,16.6947,55000.0
2012-05-01 15:00:00,34.56,34.56,34.52,34.55,96100.0,16.6995,16.6995,16.6802,16.6947,96100.0
2012-05-01 15:05:00,34.55,34.57,34.54,34.54,88000.0,16.6947,16.7043,16.6898,16.6898,88000.0
2012-05-01 15:10:00,34.54,34.55,34.52,34.53,66500.0,16.6898,16.6947,16.6802,16.685,66500.0
2012-05-01 15:15:00,34.54,34.54,34.53,34.54,41200.0,16.6898,16.6898,16.685,16.6898,41200.0
2012-05-01 15:20:00,34.54,34.54,34.51,34.51,84900.0,16.6898,16.6898,16.6753,16.6753,84900.0
2012-05-01 15:25:00,34.51,34.54,34.44,34.48,138900.0,16.6753,16.6898,16.6415,16.6608,138900.0
2012-05-01 15:30:00,34.49,34.49,34.0,34.43,611300.0,16.6657,16.6657,16.4289,16.6367,611300.0
2012-05-01 15:35:00,34.43,34.48,34.43,34.48,115900.0,16.6367,16.6608,16.6367,16.6608,115900.0
2012-05-01 15:40:00,34.48,34.51,34.47,34.48,114700.0,16.6608,16.6753,16.656,16.6608,114700.0
2012-05-01 15:45:00,34.49,34.51,34.48,34.5,147900.0,16.6657,16.6753,16.6608,16.6705,147900.0
2012-05-01 15:50:00,34.5,34.51,34.38,34.39,286100.0,16.6705,16.6753,16.6125,16.6174,286100.0
2012-05-01 15:55:00,34.4,34.41,34.33,34.37,507800.0,16.6222,16.627,16.5884,16.6077,507800.0
2012-05-02 09:30:00,34.1,34.14,33.91,33.92,226600.0,16.4772,16.4966,16.3854,16.3902,226600.0
2012-05-02 09:35:00,33.91,33.92,33.73,33.88,294700.0,16.3854,16.3902,16.2984,16.3709,294700.0
2012-05-02 09:40:00,33.88,33.97,33.7,33.77,78500.0,16.3709,16.4144,16.2839,16.3178,78500.0
2012-05-02 09:45:00,33.78,33.82,33.77,33.8,105600.0,16.3226,16.3419,16.3178,16.3323,105600.0
2012-05-02 09:50:00,33.8,33.81,33.72,33.72,60500.0,16.3323,16.3371,16.2936,16.2936,60500.0
2012-05-02 09:55:00,33.73,33.79,33.68,33.79,63700.0,16.2984,16.3274,16.2743,16.3274,63700.0
2012-05-02 10:00:00,33.79,33.8,33.69,33.7,90600.0,16.3274,16.3323,16.2791,16.2839,90600.0
2012-05-02 10:05:00,33.69,33.77,33.69,33.74,94300.0,16.2791,16.3178,16.2791,16.3033,94300.0
2012-05-02 10:10:00,33.75,33.75,33.69,33.7,52500.0,16.3081,16.3081,16.2791,16.2839,52500.0
2012-05-02 10:15:00,33.69,33.71,33.68,33.7,202900.0,16.2791,16.2888,16.2743,16.2839,202900.0
2012-05-02 10:20:00,33.7,33.71,33.61,33.67,199800.0,16.2839,16.2888,16.2405,16.2694,199800.0
2012-05-02 10:25:00,33.67,33.71,33.64,33.68,84300.0,16.2694,16.2888,16.255,16.2743,84300.0
2012-05-02 10:30:00,33.67,33.69,33.64,33.67,104400.0,16.2694,16.2791,16.255,16.2694,104400.0
2012-05-02 10:35:00,33.68,33.77,33.67,33.74,68500.0,16.2743,16.3178,16.2694,16.3033,68500.0
2012-05-02 10:40:00,33.75,33.81,33.73,33.81,76700.0,16.3081,16.3371,16.2984,16.3371,76700.0
2012-05-02 10:45:00,33.82,33.9,33.82,33.86,76700.0,16.3419,16.3806,16.3419,16.3613,76700.0
2012-05-02 10:50:00,33.85,33.89,33.8,33.84,208500.0,16.3564,16.3758,16.3323,16.3516,208500.0
2012-05-02 10:55:00,33.83,33.85,33.79,33.81,77800.0,16.3468,16.3564,16.3274,16.3371,77800.0
2012-05-02 11:00:00,33.81,33.91,33.8,33.88,151400.0,16.3371,16.3854,16.3323,16.3709,151400.0
2012-05-02 11:05:00,33.89,33.91,33.77,33.78,144100.0,16.3758,16.3854,16.3178,16.3226,144100.0
2012-05-02 11:10:00,33.78,33.82,33.76,33.81,108400.0,16.3226,16.3419,16.3129,16.3371,108400.0
2012-05-02 11:15:00,33.8,33.8,33.7,33.79,71400.0,16.3323,16.3323,16.2839,16.3274,71400.0
2012-05-02 11:20:00,33.78,33.79,33.7,33.7,47400.0,16.3226,16.3274,16.2839,16.2839,47400.0
2012-05-02 11:25:00,33.7,33.76,33.68,33.71,51500.0,16.2839,16.3129,16.2743,16.2888,51500.0
2012-05-02 11:30:00,33.71,33.75,33.7,33.75,23900.0,16.2888,16.3081,16.2839,16.3081,23900.0
2012-05-02 11:35:00,33.75,33.77,33.72,33.77,43600.0,16.3081,16.3178,16.2936,16.3178,43600.0
2012-05-02 11:40:00,33.76,33.78,33.75,33.76,32700.0,16.3129,16.3226,16.3081,16.3129,32700.0
2012-05-02 11:45:00,33.77,33.77,33.71,33.74,34200.0,16.3178,16.3178,16.2888,16.3033,34200.0
2012-05-02 11:50:00,33.74,33.74,33.67,33.67,60800.0,16.3033,16.3033,16.2694,16.2694,60800.0
2012-05-02 11:55:00,33.67,33.7,33.66,33.68,50000.0,16.2694,16.2839,16.2646,16.2743,50000.0
2012-05-02 12:00:00,33.69,33.71,33.66,33.7,64300.0,16.2791,16.2888,16.2646,16.2839,64300.0
2012-05-02 12:05:00,33.7,33.71,33.68,33.69,55700.0,16.2839,16.2888,16.2743,16.2791,55700.0
2012-05-02 12:10:00,33.69,33.71,33.63,33.64,118300.0,16.2791,16.2888,16.2501,16.255,118300.0
2012-05-02 12:15:00,33.63,33.68,33.61,33.67,58100.0,16.2501,16.2743,16.2405,16.2694,58100.0
2012-05-02 12:20:00,33.68,33.73,33.68,33.68,31500.0,16.2743,16.2984,16.2743,16.2743,31500.0
2012-05-02 12:25:00,33.69,33.7,33.68,33.69,23100.0,16.2791,16.2839,16.2743,16.2791,23100.0
2012-05-02 12:30:00,33.69,33.73,33.68,33.72,23000.0,16.2791,16.2984,16.2743,16.2936,23000.0
2012-05-02 12:35:00,33.72,33.74,33.7,33.71,169100.0,16.2936,16.3033,16.2839,16.2888,169100.0
2012-05-02 12:40:00,33.71,33.72,33.69,33.7,27200.0,16.2888,16.2936,16.2791,16.2839,27200.0
2012-05-02 12:45:00,33.69,33.72,33.68,33.69,26100.0,16.2791,16.2936,16.2743,16.2791,26100.0
2012-05-02 12:50:00,33.69,33.75,33.68,33.75,20800.0,16.2791,16.3081,16.2743,16.3081,20800.0
2012-05-02 12:55:00,33.75,33.75,33.71,33.75,37600.0,16.3081,16.3081,16.2888,16.3081,37600.0
2012-05-02 13:00:00,33.74,33.76,33.73,33.74,66400.0,16.3033,16.3129,16.2984,16.3033,66400.0
2012-05-02 13:05:00,33.74,33.78,33.73,33.78,21500.0,16.3033,16.3226,16.2984,16.3226,21500.0
2012-05-02 13:10:00,33.77,33.8,33.77,33.77,28800.0,16.3178,16.3323,16.3178,16.3178,28800.0
2012-05-02 13:15:00,33.77,33.81,33.73,33.74,237200.0,16.3178,16.3371,16.2984,16.3033,237200.0
2012-05-02 13:20:00,33.74,33.75,33.7,33.72,24000.0,16.3033,16.3081,16.2839,16.2936,24000.0
2012-05-02 13:25:00,33.72,33.72,33.68,33.68,37700.0,16.2936,16.2936,16.2743,16.2743,37700.0
2012-05-02 13:30:00,33.69,33.72,33.69,33.7,51800.0,16.2791,16.2936,16.2791,16.2839,51800.0
2012-05-02 13:35:00,33.7,33.73,33.69,33.73,37500.0,16.2839,16.2984,16.2791,16.2984,37500.0
2012-05-02 13:40:00,33.73,33.76,33.73,33.76,37200.0,16.2984,16.3129,16.2984,16.3129,37200.0
2012-05-02 13:45:00,33.76,33.85,33.75,33.84,192300.0,16.3129,16.3564,16.3081,16.3516,192300.0
2012-05-02 13:50:00,33.84,33.87,33.83,33.84,164700.0,16.3516,16.3661,16.3468,16.3516,164700.0
2012-05-02 13:55:00,33.85,33.85,33.83,33.84,53100.0,16.3564,16.3564,16.3468,16.3516,53100.0
2012-05-02 14:00:00,33.84,33.84,33.83,33.83,43100.0,16.3516,16.3516,16.3468,16.3468,43100.0
2012-05-02 14:05:00,33.84,33.84,33.82,33.83,69500.0,16.3516,16.3516,16.3419,16.3468,69500.0
2012-05-02 14:10:00,33.83,33.83,33.81,33.81,93600.0,16.3468,16.3468,16.3371,16.3371,93600.0
2012-05-02 14:15:00,33.82,33.82,33.79,33.8,23300.0,16.3419,16.3419,16.3274,16.3323,23300.0
2012-05-02 14:20:00,33.79,33.83,33.79,33.83,65500.0,16.3274,16.3468,16.3274,16.3468,65500.0
2012-05-02 14:25:00,33.83,33.84,33.82,33.83,61800.0,16.3468,16.3516,16.3419,16.3468,61800.0
2012-05-02 14:30:00,33.83,33.83,33.8,33.82,77400.0,16.3468,16.3468,16.3323,16.3419,77400.0
2012-05-02 14:35:00,33.82,33.82,33.78,33.78,51100.0,16.3419,16.3419,16.3226,16.3226,51100.0
2012-05-02 14:40:00,33.78,33.79,33.77,33.78,71700.0,16.3226,16.3274,16.3178,16.3226,71700.0
2012-05-02 14:45:00,33.78,33.78,33.77,33.78,47100.0,16.3226,16.3226,16.3178,16.3226,47100.0
2012-05-02 14:50:00,33.77,33.81,33.77,33.8,46600.0,16.3178,16.3371,16.3178,16.3323,46600.0
2012-05-02 14:55:00,33.79,33.8,33.76,33.78,98200.0,16.3274,16.3323,16.3129,16.3226,98200.0
2012-05-02 15:00:00,33.78,33.79,33.69,33.73,146500.0,16.3226,16.3274,16.2791,16.2984,146500.0
2012-05-02 15:05:00,33.73,33.74,33.71,33.72,58700.0,16.2984,16.3033,16.2888,16.2936,58700.0
2012-05-02 15:10:00,33.71,33.72,33.71,33.71,57000.0,16.2888,16.2936,16.2888,16.2888,57000.0
2012-05-02 15:15:00,33.71,33.72,33.62,33.62,158300.0,16.2888,16.2936,16.2453,16.2453,158300.0
2012-05-02 15:20:00,33.62,33.7,33.62,33.69,118700.0,16.2453,16.2839,16.2453,16.2791,118700.0
2012-05-02 15:25:00,33.7,33.71,33.65,33.65,112800.0,16.2839,16.2888,16.2598,16.2598,112800.0
2012-05-02 15:30:00,33.66,33.69,33.64,33.69,106900.0,16.2646,16.2791,16.255,16.2791,106900.0
2012-05-02 15:35:00,33.69,33.7,33.66,33.68,124100.0,16.2791,16.2839,16.2646,16.2743,124100.0
2012-05-02 15:40:00,33.68,33.76,33.67,33.76,133200.0,16.2743,16.3129,16.2694,16.3129,133200.0
2012-05-02 15:45:00,33.76,33.8,33.69,33.7,180100.0,16.3129,16.3323,16.2791,16.2839,180100.0
2012-05-02 15:50:00,33.7,33.71,33.64,33.65,257400.0,16.2839,16.2888,16.255,16.2598,257400.0
2012-05-02 15:55:00,33.66,33.74,33.65,33.73,253500.0,16.2646,16.3033,16.2598,16.2984,253500.0
2012-05-03 09:30:00,33.72,34.0,33.69,33.87,60200.0,16.2936,16.4289,16.2791,16.3661,60200.0
2012-05-03 09:35:00,33.86,33.96,33.77,33.94,53100.0,16.3613,16.4096,16.3178,16.3999,53100.0
2012-05-03 09:40:00,33.93,33.95,33.84,33.86,49900.0,16.3951,16.4047,16.3516,16.3613,49900.0
2012-05-03 09:45:00,33.87,33.91,33.84,33.91,31500.0,16.3661,16.3854,16.3516,16.3854,31500.0
2012-05-03 09:50:00,33.91,33.91,33.83,33.85,40600.0,16.3854,16.3854,16.3468,16.3564,40600.0
2012-05-03 09:55:00,33.85,33.87,33.81,33.86,33400.0,16.3564,16.3661,16.3371,16.3613,33400.0
2012-05-03 10:00:00,33.86,33.86,33.74,33.75,81600.0,16.3613,16.3613,16.3033,16.3081,81600.0
2012-05-03 10:05:00,33.75,33.76,33.69,33.74,53200.0,16.3081,16.3129,16.2791,16.3033,53200.0
2012-05-03 10:10:00,33.74,33.76,33.68,33.68,123100.0,16.3033,16.3129,16.2743,16.2743,123100.0
2012-05-03 10:15:00,33.68,33.71,33.67,33.68,33200.0,16.2743,16.2888,16.2694,16.2743,33200.0
2012-05-03 10:20:00,33.68,33.71,33.67,33.7,41200.0,16.2743,16.2888,16.2694,16.2839,41200.0
2012-05-03 10:25:00,33.69,33.79,33.69,33.78,41700.0,16.2791,16.3274,16.2791,16.3226,41700.0
2012-05-03 10:30:00,33.79,33.83,33.77,33.8,53900.0,16.3274,16.3468,16.3178,16.3323,53900.0
2012-05-03 10:35:00,33.8,33.83,33.74,33.83,32800.0,16.3323,16.3468,16.3033,16.3468,32800.0
2012-05-03 10:40:00,33.83,33.86,33.82,33.85,28700.0,16.3468,16.3613,16.3419,16.3564,28700.0
2012-05-03 10:45:00,33.85,33.85,33.8,33.85,48400.0,16.3564,16.3564,16.3323,16.3564,48400.0
2012-05-03 10:50:00,33.85,33.85,33.76,33.8,54900.0,16.3564,16.3564,16.3129,16.3323,54900.0
2012-05-03 10:55:00,33.81,33.86,33.81,33.84,185800.0,16.3371,16.3613,16.3371,16.3516,185800.0
2012-05-03 11:00:00,33.84,33.85,33.82,33.82,47900.0,16.3516,16.3564,16.3419,16.3419,47900.0
2012-05-03 11:05:00,33.83,33.86,33.82,33.86,143600.0,16.3468,16.3613,16.3419,16.3613,143600.0
2012-05-03 11:10:00,33.86,33.86,33.82,33.83,97800.0,16.3613,16.3613,16.3419,16.3468,97800.0
2012-05-03 11:15:00,33.84,33.88,33.79,33.88,57800.0,16.3516,16.3709,16.3274,16.3709,57800.0
2012-05-03 11:20:00,33.88,33.93,33.85,33.92,38400.0,16.3709,16.3951,16.3564,16.3902,38400.0
2012-05-03 11:25:00,33.92,33.93,33.87,33.89,65700.0,16.3902,16.3951,16.3661,16.3758,65700.0
2012-05-03 11:30:00,33.89,33.89,33.81,33.81,85300.0,16.3758,16.3758,16.3371,16.3371,85300.0
2012-05-03 11:35:00,33.82,33.83,33.78,33.79,42500.0,16.3419,16.3468,16.3226,16.3274,42500.0
2012-05-03 11:40:00,33.79,33.79,33.74,33.76,49400.0,16.3274,16.3274,16.3033,16.3129,49400.0
2012-05-03 11:45:00,33.77,33.77,33.62,33.63,136600.0,16.3178,16.3178,16.2453,16.2501,136600.0
2012-05-03 11:50:00,33.63,33.63,33.59,33.61,41200.0,16.2501,16.2501,16.2308,16.2405,41200.0
2012-05-03 11:55:00,33.61,33.61,33.59,33.59,60700.0,16.2405,16.2405,16.2308,16.2308,60700.0
2012-05-03 12:00:00,33.59,33.6,33.53,33.54,136900.0,16.2308,16.2356,16.2018,16.2066,136900.0
2012-05-03 12:05:00,33.53,33.53,33.51,33.52,75700.0,16.2018,16.2018,16.1921,16.197,75700.0
2012-05-03 12:10:00,33.52,33.52,33.45,33.46,96800.0,16.197,16.197,16.1631,16.168,96800.0
2012-05-03 12:15:00,33.46,33.51,33.45,33.51,105900.0,16.168,16.1921,16.1631,16.1921,105900.0
2012-05-03 12:20:00,33.51,33.58,33.48,33.55,112300.0,16.1921,16.226,16.1776,16.2115,112300.0
2012-05-03 12:25:00,33.56,33.7,33.53,33.68,56800.0,16.2163,16.2839,16.2018,16.2743,56800.0
2012-05-03 12:30:00,33.69,33.69,33.61,33.61,115600.0,16.2791,16.2791,16.2405,16.2405,115600.0
2012-05-03 12:35:00,33.61,33.62,33.56,33.58,82600.0,16.2405,16.2453,16.2163,16.226,82600.0
2012-05-03 12:40:00,33.58,33.59,33.53,33.53,47200.0,16.226,16.2308,16.2018,16.2018,47200.0
2012-05-03 12:45:00,33.53,33.55,33.51,33.53,55200.0,16.2018,16.2115,16.1921,16.2018,55200.0
2012-05-03 12:50:00,33.52,33.53,33.47,33.5,75900.0,16.197,16.2018,16.1728,16.1873,75900.0
2012-05-03 12:55:00,33.49,33.5,33.46,33.46,53200.0,16.1825,16.1873,16.168,16.168,53200.0
2012-05-03 13:00:00,33.47,33.47,33.42,33.42,118900.0,16.1728,16.1728,16.1486,16.1486,118900.0
2012-05-03 13:05:00,33.42,33.43,33.36,33.4,157500.0,16.1486,16.1535,16.1197,16.139,157500.0
2012-05-03 13:10:00,33.41,33.42,33.37,33.38,57500.0,16.1438,16.1486,16.1245,16.1293,57500.0
2012-05-03 13:15:00,33.39,33.41,33.38,33.41,27400.0,16.1342,16.1438,16.1293,16.1438,27400.0
2012-05-03 13:20:00,33.42,33.42,33.35,33.38,88900.0,16.1486,16.1486,16.1148,16.1293,88900.0
2012-05-03 13:25:00,33.38,33.39,33.37,33.39,26500.0,16.1293,16.1342,16.1245,16.1342,26500.0
2012-05-03 13:30:00,33.39,33.39,33.32,33.33,83100.0,16.1342,16.1342,16.1003,16.1052,83100.0
2012-05-03 13:35:00,33.32,33.35,33.31,33.32,47000.0,16.1003,16.1148,16.0955,16.1003,47000.0
2012-05-03 13:40:00,33.31,33.31,33.14,33.15,185900.0,16.0955,16.0955,16.0134,16.0182,185900.0
2012-05-03 13:45:00,33.15,33.15,33.05,33.08,123100.0,16.0182,16.0182,15.9699,15.9844,123100.0
2012-05-03 13:50:00,33.09,33.15,33.08,33.1,119000.0,15.9892,16.0182,15.9844,15.994,119000.0
2012-05-03 13:55:00,33.09,33.11,33.09,33.1,158500.0,15.9892,15.9989,15.9892,15.994,158500.0
2012-05-03 14:00:00,33.1,33.11,33.05,33.06,185400.0,15.994,15.9989,15.9699,15.9747,185400.0
2012-05-03 14:05:00,33.06,33.06,33.03,33.04,62700.0,15.9747,15.9747,15.9602,15.965,62700.0
2012-05-03 14:10:00,33.04,33.07,33.03,33.06,144000.0,15.965,15.9795,15.9602,15.9747,144000.0
2012-05-03 14:15:00,33.07,33.11,33.06,33.1,57500.0,15.9795,15.9989,15.9747,15.994,57500.0
2012-05-03 14:20:00,33.1,33.1,33.05,33.07,58200.0,15.994,15.994,15.9699,15.9795,58200.0
2012-05-03 14:25:00,33.07,33.1,33.07,33.07,62700.0,15.9795,15.994,15.9795,15.9795,62700.0
2012-05-03 14:30:00,33.07,33.1,33.06,33.1,47000.0,15.9795,15.994,15.9747,15.994,47000.0
2012-05-03 14:35:00,33.1,33.11,33.08,33.09,47200.0,15.994,15.9989,15.9844,15.9892,47200.0
2012-05-03 14:40:00,33.1,33.1,33.04,33.05,129900.0,15.994,15.994,15.965,15.9699,129900.0
2012-05-03 14:45:00,33.05,33.06,33.0,33.0,123700.0,15.9699,15.9747,15.9457,15.9457,123700.0
2012-05-03 14:50:00,33.01,33.07,33.01,33.05,71500.0,15.9505,15.9795,15.9505,15.9699,71500.0
2012-05-03 14:55:00,33.06,33.06,33.04,33.05,51900.0,15.9747,15.9747,15.965,15.9699,51900.0
2012-05-03 15:00:00,33.05,33.05,33.0,33.01,163000.0,15.9699,15.9699,15.9457,15.9505,163000.0
2012-05-03 15:05:00,33.01,33.02,33.0,33.01,103500.0,15.9505,15.9554,15.9457,15.9505,103500.0
2012-05-03 15:10:00,33.0,33.02,32.98,33.01,205700.0,15.9457,15.9554,15.936,15.9505,205700.0
2012-05-03 15:15:00,33.0,33.04,33.0,33.04,150800.0,15.9457,15.965,15.9457,15.965,150800.0
2012-05-03 15:20:00,33.04,33.05,32.99,32.99,183300.0,15.965,15.9699,15.9409,15.9409,183300.0
2012-05-03 15:25:00,33.0,33.05,32.99,33.04,123500.0,15.9457,15.9699,15.9409,15.965,123500.0
2012-05-03 15:30:00,33.04,33.04,33.0,33.04,200200.0,15.965,15.965,15.9457,15.965,200200.0
2012-05-03 15:35:00,33.04,33.08,33.01,33.01,264600.0,15.965,15.9844,15.9505,15.9505,264600.0
2012-05-03 15:40:00,33.02,33.05,33.01,33.05,161200.0,15.9554,15.9699,15.9505,15.9699,161200.0
2012-05-03 15:45:00,33.05,33.05,32.93,32.97,338500.0,15.9699,15.9699,15.9119,15.9312,338500.0
2012-05-03 15:50:00,32.96,33.0,32.95,32.95,280300.0,15.9264,15.9457,15.9215,15.9215,280300.0
2012-05-03 15:55:00,32.95,32.98,32.94,32.97,497200.0,15.9215,15.936,15.9167,15.9312,497200.0
2012-05-04 09:30:00,32.78,32.91,32.78,32.8,94500.0,15.8394,15.9022,15.8394,15.8491,94500.0
2012-05-04 09:35:00,32.8,32.82,32.72,32.76,58900.0,15.8491,15.8587,15.8104,15.8297,58900.0
2012-05-04 09:40:00,32.77,32.85,32.75,32.78,78000.0,15.8346,15.8732,15.8249,15.8394,78000.0
2012-05-04 09:45:00,32.79,32.79,32.71,32.75,62600.0,15.8442,15.8442,15.8056,15.8249,62600.0
2012-05-04 09:50:00,32.75,32.89,32.75,32.86,71100.0,15.8249,15.8926,15.8249,15.8781,71100.0
2012-05-04 09:55:00,32.87,32.88,32.79,32.8,123900.0,15.8829,15.8877,15.8442,15.8491,123900.0
2012-05-04 10:00:00,32.8,32.8,32.57,32.58,213700.0,15.8491,15.8491,15.7379,15.7428,213700.0
2012-05-04 10:05:00,32.58,32.59,32.53,32.56,243000.0,15.7428,15.7476,15.7186,15.7331,243000.0
2012-05-04 10:10:00,32.57,32.6,32.55,32.56,113000.0,15.7379,15.7524,15.7283,15.7331,113000.0
2012-05-04 10:15:00,32.56,32.57,32.5,32.5,101700.0,15.7331,15.7379,15.7041,15.7041,101700.0
2012-05-04 10:20:00,32.5,32.51,32.39,32.41,262500.0,15.7041,15.7089,15.6509,15.6606,262500.0
2012-05-04 10:25:00,32.42,32.42,32.36,32.4,262500.0,15.6654,15.6654,15.6365,15.6558,262500.0
2012-05-04 10:30:00,32.4,32.41,32.37,32.39,121000.0,15.6558,15.6606,15.6413,15.6509,121000.0
2012-05-04 10:35:00,32.39,32.4,32.33,32.39,136500.0,15.6509,15.6558,15.622,15.6509,136500.0
2012-05-04 10:40:00,32.39,32.51,32.38,32.49,60600.0,15.6509,15.7089,15.6461,15.6993,60600.0
2012-05-04 10:45:00,32.49,32.5,32.34,32.46,160100.0,15.6993,15.7041,15.6268,15.6848,160100.0
2012-05-04 10:50:00,32.46,32.52,32.45,32.51,32000.0,15.6848,15.7138,15.6799,15.7089,32000.0
2012-05-04 10:55:00,32.51,32.53,32.49,32.53,63200.0,15.7089,15.7186,15.6993,15.7186,63200.0
2012-05-04 11:00:00,32.53,32.55,32.45,32.45,83000.0,15.7186,15.7283,15.6799,15.6799,83000.0
2012-05-04 11:05:00,32.46,32.49,32.45,32.46,258200.0,15.6848,15.6993,15.6799,15.6848,258200.0
2012-05-04 11:10:00,32.46,32.47,32.45,32.46,66600.0,15.6848,15.6896,15.6799,15.6848,66600.0
2012-05-04 11:15:00,32.46,32.49,32.42,32.48,207700.0,15.6848,15.6993,15.6654,15.6944,207700.0
2012-05-04 11:20:00,32.49,32.52,32.48,32.5,116100.0,15.6993,15.7138,15.6944,15.7041,116100.0
2012-05-04 11:25:00,32.5,32.5,32.47,32.48,91300.0,15.7041,15.7041,15.6896,15.6944,91300.0
2012-05-04 11:30:00,32.48,32.49,32.44,32.47,62600.0,15.6944,15.6993,15.6751,15.6896,62600.0
2012-05-04 11:35:00,32.47,32.48,32.44,32.46,54200.0,15.6896,15.6944,15.6751,15.6848,54200.0
2012-05-04 11:40:00,32.46,32.48,32.43,32.45,55200.0,15.6848,15.6944,15.6703,15.6799,55200.0
2012-05-04 11:45:00,32.44,32.45,32.41,32.41,58000.0,15.6751,15.6799,15.6606,15.6606,58000.0
2012-05-04 11:50:00,32.42,32.44,32.35,32.38,74000.0,15.6654,15.6751,15.6316,15.6461,74000.0
2012-05-04 11:55:00,32.38,32.38,32.31,32.31,52600.0,15.6461,15.6461,15.6123,15.6123,52600.0
2012-05-04 12:00:00,32.32,32.32,32.31,32.31,48600.0,15.6171,15.6171,15.6123,15.6123,48600.0
2012-05-04 12:05:00,32.32,32.32,32.31,32.31,54200.0,15.6171,15.6171,15.6123,15.6123,54200.0
2012-05-04 12:10:00,32.32,32.32,32.31,32.32,26200.0,15.6171,15.6171,15.6123,15.6171,26200.0
2012-05-04 12:15:00,32.32,32.32,32.31,32.32,37600.0,15.6171,15.6171,15.6123,15.6171,37600.0
2012-05-04 12:20:00,32.31,32.32,32.24,32.24,77600.0,15.6123,15.6171,15.5785,15.5785,77600.0
2012-05-04 12:25:00,32.25,32.35,32.25,32.35,114500.0,15.5833,15.6316,15.5833,15.6316,114500.0
2012-05-04 12:30:00,32.35,32.42,32.35,32.42,24700.0,15.6316,15.6654,15.6316,15.6654,24700.0
2012-05-04 12:35:00,32.42,32.42,32.33,32.37,57500.0,15.6654,15.6654,15.622,15.6413,57500.0
2012-05-04 12:40:00,32.37,32.4,32.35,32.38,28800.0,15.6413,15.6558,15.6316,15.6461,28800.0
2012-05-04 12:45:00,32.38,32.43,32.38,32.42,27500.0,15.6461,15.6703,15.6461,15.6654,27500.0
2012-05-04 12:50:00,32.43,32.46,32.41,32.41,38600.0,15.6703,15.6848,15.6606,15.6606,38600.0
2012-05-04 12:55:00,32.42,32.45,32.39,32.45,52800.0,15.6654,15.6799,15.6509,15.6799,52800.0
2012-05-04 13:00:00,32.45,32.5,32.42,32.46,33500.0,15.6799,15.7041,15.6654,15.6848,33500.0
2012-05-04 13:05:00,32.46,32.52,32.45,32.47,28400.0,15.6848,15.7138,15.6799,15.6896,28400.0
2012-05-04 13:10:00,32.47,32.52,32.45,32.49,30800.0,15.6896,15.7138,15.6799,15.6993,30800.0
2012-05-04 13:15:00,32.49,32.54,32.48,32.52,61900.0,15.6993,15.7234,15.6944,15.7138,61900.0
2012-05-04 13:20:00,32.52,32.52,32.46,32.46,25600.0,15.7138,15.7138,15.6848,15.6848,25600.0
2012-05-04 13:25:00,32.47,32.53,32.47,32.53,29700.0,15.6896,15.7186,15.6896,15.7186,29700.0
2012-05-04 13:30:00,32.54,32.57,32.5,32.56,41300.0,15.7234,15.7379,15.7041,15.7331,41300.0
2012-05-04 13:35:00,32.55,32.58,32.52,32.58,36300.0,15.7283,15.7428,15.7138,15.7428,36300.0
2012-05-04 13:40:00,32.57,32.62,32.56,32.59,60800.0,15.7379,15.7621,15.7331,15.7476,60800.0
2012-05-04 13:45:00,32.59,32.65,32.59,32.65,60500.0,15.7476,15.7766,15.7476,15.7766,60500.0
2012-05-04 13:50:00,32.65,32.69,32.65,32.68,50500.0,15.7766,15.7959,15.7766,15.7911,50500.0
2012-05-04 13:55:00,32.68,32.72,32.67,32.71,42400.0,15.7911,15.8104,15.7862,15.8056,42400.0
2012-05-04 14:00:00,32.7,32.73,32.68,32.73,53900.0,15.8007,15.8152,15.7911,15.8152,53900.0
2012-05-04 14:05:00,32.72,32.76,32.7,32.76,44400.0,15.8104,15.8297,15.8007,15.8297,44400.0
2012-05-04 14:10:00,32.76,32.78,32.75,32.78,50700.0,15.8297,15.8394,15.8249,15.8394,50700.0
2012-05-04 14:15:00,32.77,32.82,32.76,32.82,107100.0,15.8346,15.8587,15.8297,15.8587,107100.0
2012-05-04 14:20:00,32.8,32.83,32.78,32.79,31400.0,15.8491,15.8636,15.8394,15.8442,31400.0
2012-05-04 14:25:00,32.79,32.82,32.77,32.79,64100.0,15.8442,15.8587,15.8346,15.8442,64100.0
2012-05-04 14:30:00,32.78,32.81,32.74,32.76,110500.0,15.8394,15.8539,15.8201,15.8297,110500.0
2012-05-04 14:35:00,32.76,32.76,32.63,32.65,109400.0,15.8297,15.8297,15.7669,15.7766,109400.0
2012-05-04 14:40:00,32.65,32.68,32.63,32.65,85600.0,15.7766,15.7911,15.7669,15.7766,85600.0
2012-05-04 14:45:00,32.64,32.7,32.63,32.7,55400.0,15.7717,15.8007,15.7669,15.8007,55400.0
2012-05-04 14:50:00,32.68,32.69,32.64,32.64,42100.0,15.7911,15.7959,15.7717,15.7717,42100.0
2012-05-04 14:55:00,32.65,32.72,32.65,32.7,53600.0,15.7766,15.8104,15.7766,15.8007,53600.0
2012-05-04 15:00:00,32.7,32.76,32.69,32.75,80000.0,15.8007,15.8297,15.7959,15.8249,80000.0
2012-05-04 15:05:00,32.76,32.8,32.76,32.76,72400.0,15.8297,15.8491,15.8297,15.8297,72400.0
2012-05-04 15:10:00,32.76,32.77,32.71,32.71,46800.0,15.8297,15.8346,15.8056,15.8056,46800.0
2012-05-04 15:15:00,32.71,32.73,32.7,32.71,84800.0,15.8056,15.8152,15.8007,15.8056,84800.0
2012-05-04 15:20:00,32.71,32.73,32.68,32.71,54000.0,15.8056,15.8152,15.7911,15.8056,54000.0
2012-05-04 15:25:00,32.71,32.74,32.68,32.7,75700.0,15.8056,15.8201,15.7911,15.8007,75700.0
2012-05-04 15:30:00,32.71,32.74,32.7,32.72,101600.0,15.8056,15.8201,15.8007,15.8104,101600.0
2012-05-04 15:35:00,32.72,32.74,32.69,32.7,92700.0,15.8104,15.8201,15.7959,15.8007,92700.0
2012-05-04 15:40:00,32.7,32.78,32.7,32.77,163500.0,15.8007,15.8394,15.8007,15.8346,163500.0
2012-05-04 15:45:00,32.77,32.79,32.76,32.78,129300.0,15.8346,15.8442,15.8297,15.8394,129300.0
2012-05-04 15:50:00,32.78,32.8,32.74,32.75,97900.0,15.8394,15.8491,15.8201,15.8249,97900.0
2012-05-04 15:55:00,32.74,32.77,32.7,32.7,309800.0,15.8201,15.8346,15.8007,15.8007,309800.0
2012-05-07 09:30:00,32.87,32.87,32.49,32.56,160900.0,15.8829,15.8829,15.6993,15.7331,160900.0
2012-05-07 09:35:00,32.52,32.68,32.51,32.66,74000.0,15.7138,15.7911,15.7089,15.7814,74000.0
2012-05-07 09:40:00,32.67,32.71,32.64,32.7,39000.0,15.7862,15.8056,15.7717,15.8007,39000.0
2012-05-07 09:45:00,32.69,32.7,32.63,32.68,42700.0,15.7959,15.8007,15.7669,15.7911,42700.0
2012-05-07 09:50:00,32.68,32.71,32.66,32.68,80800.0,15.7911,15.8056,15.7814,15.7911,80800.0
2012-05-07 09:55:00,32.68,32.74,32.64,32.71,75500.0,15.7911,15.8201,15.7717,15.8056,75500.0
2012-05-07 10:00:00,32.71,32.77,32.68,32.74,74800.0,15.8056,15.8346,15.7911,15.8201,74800.0
2012-05-07 10:05:00,32.74,32.75,32.68,32.7,35600.0,15.8201,15.8249,15.7911,15.8007,35600.0
2012-05-07 10:10:00,32.7,32.74,32.66,32.67,52700.0,15.8007,15.8201,15.7814,15.7862,52700.0
2012-05-07 10:15:00,32.67,32.74,32.66,32.7,55000.0,15.7862,15.8201,15.7814,15.8007,55000.0
2012-05-07 10:20:00,32.7,32.75,32.68,32.74,63400.0,15.8007,15.8249,15.7911,15.8201,63400.0
2012-05-07 10:25:00,32.74,32.74,32.64,32.66,38900.0,15.8201,15.8201,15.7717,15.7814,38900.0
2012-05-07 10:30:00,32.66,32.68,32.64,32.65,23600.0,15.7814,15.7911,15.7717,15.7766,23600.0
2012-05-07 10:35:00,32.64,32.65,32.6,32.6,51600.0,15.7717,15.7766,15.7524,15.7524,51600.0
2012-05-07 10:40:00,32.6,32.63,32.56,32.57,61900.0,15.7524,15.7669,15.7331,15.7379,61900.0
2012-05-07 10:45:00,32.57,32.65,32.57,32.65,61500.0,15.7379,15.7766,15.7379,15.7766,61500.0
2012-05-07 10:50:00,32.65,32.68,32.62,32.66,64100.0,15.7766,15.7911,15.7621,15.7814,64100.0
2012-05-07 10:55:00,32.66,32.66,32.59,32.61,73100.0,15.7814,15.7814,15.7476,15.7573,73100.0
2012-05-07 11:00:00,32.61,32.67,32.58,32.65,79400.0,15.7573,15.7862,15.7428,15.7766,79400.0
2012-05-07 11:05:00,32.64,32.7,32.62,32.7,47400.0,15.7717,15.8007,15.7621,15.8007,47400.0
2012-05-07 11:10:00,32.7,32.74,32.69,32.74,63900.0,15.8007,15.8201,15.7959,15.8201,63900.0
2012-05-07 11:15:00,32.74,32.76,32.7,32.75,93700.0,15.8201,15.8297,15.8007,15.8249,93700.0
2012-05-07 11:20:00,32.75,32.79,32.74,32.77,46100.0,15.8249,15.8442,15.8201,15.8346,46100.0
2012-05-07 11:25:00,32.78,32.78,32.75,32.77,32100.0,15.8394,15.8394,15.8249,15.8346,32100.0
2012-05-07 11:30:00,32.76,32.79,32.75,32.79,58800.0,15.8297,15.8442,15.8249,15.8442,58800.0
2012-05-07 11:35:00,32.79,32.79,32.76,32.78,31200.0,15.8442,15.8442,15.8297,15.8394,31200.0
2012-05-07 11:40:00,32.78,32.82,32.78,32.81,119100.0,15.8394,15.8587,15.8394,15.8539,119100.0
2012-05-07 11:45:00,32.81,32.82,32.8,32.82,23700.0,15.8539,15.8587,15.8491,15.8587,23700.0
2012-05-07 11:50:00,32.82,32.82,32.81,32.82,18000.0,15.8587,15.8587,15.8539,15.8587,18000.0
2012-05-07 11:55:00,32.82,32.83,32.79,32.82,44900.0,15.8587,15.8636,15.8442,15.8587,44900.0
2012-05-07 12:00:00,32.82,32.91,32.81,32.91,58400.0,15.8587,15.9022,15.8539,15.9022,58400.0
2012-05-07 12:05:00,32.9,32.99,32.9,32.97,113100.0,15.8974,15.9409,15.8974,15.9312,113100.0
2012-05-07 12:10:00,32.98,33.0,32.93,32.93,26400.0,15.936,15.9457,15.9119,15.9119,26400.0
2012-05-07 12:15:00,32.93,32.94,32.89,32.9,17700.0,15.9119,15.9167,15.8926,15.8974,17700.0
2012-05-07 12:20:00,32.9,32.98,32.89,32.98,35900.0,15.8974,15.936,15.8926,15.936,35900.0
2012-05-07 12:25:00,32.98,33.01,32.97,33.01,17500.0,15.936,15.9505,15.9312,15.9505,17500.0
2012-05-07 12:30:00,33.01,33.16,33.01,33.13,123100.0,15.9505,16.023,15.9505,16.0085,123100.0
2012-05-07 12:35:00,33.13,33.17,33.08,33.09,94000.0,16.0085,16.0278,15.9844,15.9892,94000.0
2012-05-07 12:40:00,33.08,33.1,33.06,33.1,84400.0,15.9844,15.994,15.9747,15.994,84400.0
2012-05-07 12:45:00,33.1,33.1,33.07,33.1,38400.0,15.994,15.994,15.9795,15.994,38400.0
2012-05-07 12:50:00,33.1,33.1,33.04,33.04,39200.0,15.994,15.994,15.965,15.965,39200.0
2012-05-07 12:55:00,33.04,33.05,32.96,33.03,54200.0,15.965,15.9699,15.9264,15.9602,54200.0
2012-05-07 13:00:00,33.03,33.07,33.02,33.05,46200.0,15.9602,15.9795,15.9554,15.9699,46200.0
2012-05-07 13:05:00,33.05,33.07,33.02,33.03,33500.0,15.9699,15.9795,15.9554,15.9602,33500.0
2012-05-07 13:10:00,33.04,33.09,33.0,33.09,36500.0,15.965,15.9892,15.9457,15.9892,36500.0
2012-05-07 13:15:00,33.09,33.1,33.05,33.09,36100.0,15.9892,15.994,15.9699,15.9892,36100.0
2012-05-07 13:20:00,33.09,33.13,33.05,33.08,170100.0,15.9892,16.0085,15.9699,15.9844,170100.0
2012-05-07 13:25:00,33.07,33.09,33.02,33.06,81100.0,15.9795,15.9892,15.9554,15.9747,81100.0
2012-05-07 13:30:00,33.05,33.07,33.0,33.04,81700.0,15.9699,15.9795,15.9457,15.965,81700.0
2012-05-07 13:35:00,33.04,33.1,33.03,33.1,87700.0,15.965,15.994,15.9602,15.994,87700.0
2012-05-07 13:40:00,33.09,33.12,33.05,33.1,125200.0,15.9892,16.0037,15.9699,15.994,125200.0
2012-05-07 13:45:00,33.1,33.12,33.06,33.11,52000.0,15.994,16.0037,15.9747,15.9989,52000.0
2012-05-07 13:50:00,33.11,33.13,33.05,33.12,73700.0,15.9989,16.0085,15.9699,16.0037,73700.0
2012-05-07 13:55:00,33.11,33.15,33.08,33.08,46600.0,15.9989,16.0182,15.9844,15.9844,46600.0
2012-05-07 14:00:00,33.08,33.13,33.07,33.11,39500.0,15.9844,16.0085,15.9795,15.9989,39500.0
2012-05-07 14:05:00,33.11,33.16,33.1,33.12,49700.0,15.9989,16.023,15.994,16.0037,49700.0
2012-05-07 14:10:00,33.12,33.14,33.11,33.14,59900.0,16.0037,16.0134,15.9989,16.0134,59900.0
2012-05-07 14:15:00,33.14,33.16,33.09,33.12,42200.0,16.0134,16.023,15.9892,16.0037,42200.0
2012-05-07 14:20:00,33.12,33.14,33.09,33.14,34000.0,16.0037,16.0134,15.9892,16.0134,34000.0
2012-05-07 14:25:00,33.13,33.14,33.08,33.09,42400.0,16.0085,16.0134,15.9844,15.9892,42400.0
2012-05-07 14:30:00,33.09,33.13,33.08,33.11,147500.0,15.9892,16.0085,15.9844,15.9989,147500.0
2012-05-07 14:35:00,33.11,33.19,33.11,33.18,120900.0,15.9989,16.0375,15.9989,16.0327,120900.0
2012-05-07 14:40:00,33.19,33.21,33.18,33.2,61000.0,16.0375,16.0472,16.0327,16.0423,61000.0
2012-05-07 14:45:00,33.2,33.24,33.19,33.2,47800.0,16.0423,16.0617,16.0375,16.0423,47800.0
2012-05-07 14:50:00,33.2,33.26,33.18,33.23,70500.0,16.0423,16.0713,16.0327,16.0568,70500.0
2012-05-07 14:55:00,33.23,33.25,33.22,33.25,45900.0,16.0568,16.0665,16.052,16.0665,45900.0
2012-05-07 15:00:00,33.24,33.28,33.17,33.2,106200.0,16.0617,16.081,16.0278,16.0423,106200.0
2012-05-07 15:05:00,33.19,33.2,33.1,33.11,61900.0,16.0375,16.0423,15.994,15.9989,61900.0
2012-05-07 15:10:00,33.1,33.16,33.1,33.14,108000.0,15.994,16.023,15.994,16.0134,108000.0
2012-05-07 15:15:00,33.15,33.16,33.12,33.15,71100.0,16.0182,16.023,16.0037,16.0182,71100.0
2012-05-07 15:20:00,33.15,33.17,33.13,33.15,86800.0,16.0182,16.0278,16.0085,16.0182,86800.0
2012-05-07 15:25:00,33.15,33.16,33.09,33.13,85000.0,16.0182,16.023,15.9892,16.0085,85000.0
2012-05-07 15:30:00,33.13,33.16,33.12,33.15,35800.0,16.0085,16.023,16.0037,16.0182,35800.0
2012-05-07 15:35:00,33.15,33.21,33.15,33.2,92000.0,16.0182,16.0472,16.0182,16.0423,92000.0
2012-05-07 15:40:00,33.2,33.2,33.14,33.14,77000.0,16.0423,16.0423,16.0134,16.0134,77000.0
2012-05-07 15:45:00,33.15,33.21,33.15,33.18,133900.0,16.0182,16.0472,16.0182,16.0327,133900.0
2012-05-07 15:50:00,33.18,33.19,33.08,33.1,127700.0,16.0327,16.0375,15.9844,15.994,127700.0
2012-05-07 15:55:00,33.1,33.15,33.09,33.14,158100.0,15.994,16.0182,15.9892,16.0134,158100.0
2012-05-08 09:30:00,32.96,32.96,32.76,32.8,62400.0,15.9264,15.9264,15.8297,15.8491,62400.0
2012-05-08 09:35:00,32.79,32.8,32.67,32.69,39500.0,15.8442,15.8491,15.7862,15.7959,39500.0
2012-05-08 09:40:00,32.69,32.73,32.61,32.66,91600.0,15.7959,15.8152,15.7573,15.7814,91600.0
2012-05-08 09:45:00,32.63,32.76,32.6,32.73,62200.0,15.7669,15.8297,15.7524,15.8152,62200.0
2012-05-08 09:50:00,32.74,32.76,32.59,32.59,57300.0,15.8201,15.8297,15.7476,15.7476,57300.0
2012-05-08 09:55:00,32.59,32.61,32.54,32.58,41300.0,15.7476,15.7573,15.7234,15.7428,41300.0
2012-05-08 10:00:00,32.58,32.59,32.51,32.52,82500.0,15.7428,15.7476,15.7089,15.7138,82500.0
2012-05-08 10:05:00,32.53,32.53,32.44,32.45,46100.0,15.7186,15.7186,15.6751,15.6799,46100.0
2012-05-08 10:10:00,32.46,32.46,32.34,32.36,72100.0,15.6848,15.6848,15.6268,15.6365,72100.0
2012-05-08 10:15:00,32.37,32.46,32.35,32.44,47700.0,15.6413,15.6848,15.6316,15.6751,47700.0
2012-05-08 10:20:00,32.44,32.45,32.39,32.41,51000.0,15.6751,15.6799,15.6509,15.6606,51000.0
2012-05-08 10:25:00,32.42,32.48,32.36,32.36,101400.0,15.6654,15.6944,15.6365,15.6365,101400.0
2012-05-08 10:30:00,32.36,32.37,32.23,32.25,115700.0,15.6365,15.6413,15.5736,15.5833,115700.0
2012-05-08 10:35:00,32.24,32.31,32.19,32.22,137400.0,15.5785,15.6123,15.5543,15.5688,137400.0
2012-05-08 10:40:00,32.21,32.22,32.11,32.12,121700.0,15.564,15.5688,15.5157,15.5205,121700.0
2012-05-08 10:45:00,32.12,32.14,32.08,32.08,64800.0,15.5205,15.5301,15.5012,15.5012,64800.0
2012-05-08 10:50:00,32.08,32.09,32.0,32.04,121200.0,15.5012,15.506,15.4625,15.4818,121200.0
2012-05-08 10:55:00,32.04,32.07,32.02,32.04,92800.0,15.4818,15.4963,15.4722,15.4818,92800.0
2012-05-08 11:00:00,32.05,32.12,32.04,32.08,81800.0,15.4867,15.5205,15.4818,15.5012,81800.0
2012-05-08 11:05:00,32.09,32.11,32.05,32.07,151200.0,15.506,15.5157,15.4867,15.4963,151200.0
2012-05-08 11:10:00,32.07,32.08,31.99,32.02,65500.0,15.4963,15.5012,15.4577,15.4722,65500.0
2012-05-08 11:15:00,32.01,32.09,31.99,32.07,46300.0,15.4673,15.506,15.4577,15.4963,46300.0
2012-05-08 11:20:00,32.08,32.16,32.08,32.16,45100.0,15.5012,15.5398,15.5012,15.5398,45100.0
2012-05-08 11:25:00,32.16,32.19,32.16,32.17,51800.0,15.5398,15.5543,15.5398,15.5446,51800.0
2012-05-08 11:30:00,32.18,32.18,32.11,32.14,69500.0,15.5495,15.5495,15.5157,15.5301,69500.0
2012-05-08 11:35:00,32.14,32.2,32.13,32.2,43000.0,15.5301,15.5591,15.5253,15.5591,43000.0
2012-05-08 11:40:00,32.2,32.21,32.14,32.15,39600.0,15.5591,15.564,15.5301,15.535,39600.0
2012-05-08 11:45:00,32.14,32.2,32.11,32.2,43500.0,15.5301,15.5591,15.5157,15.5591,43500.0
2012-05-08 11:50:00,32.2,32.33,32.18,32.3,104100.0,15.5591,15.622,15.5495,15.6075,104100.0
2012-05-08 11:55:00,32.3,32.32,32.26,32.27,99300.0,15.6075,15.6171,15.5881,15.593,99300.0
2012-05-08 12:00:00,32.27,32.27,32.18,32.2,104000.0,15.593,15.593,15.5495,15.5591,104000.0
2012-05-08 12:05:00,32.2,32.24,32.2,32.22,41000.0,15.5591,15.5785,15.5591,15.5688,41000.0
2012-05-08 12:10:00,32.22,32.22,32.18,32.2,19500.0,15.5688,15.5688,15.5495,15.5591,19500.0
2012-05-08 12:15:00,32.2,32.23,32.19,32.23,56800.0,15.5591,15.5736,15.5543,15.5736,56800.0
2012-05-08 12:20:00,32.23,32.26,32.17,32.17,69400.0,15.5736,15.5881,15.5446,15.5446,69400.0
2012-05-08 12:25:00,32.17,32.22,32.16,32.18,125400.0,15.5446,15.5688,15.5398,15.5495,125400.0
2012-05-08 12:30:00,32.17,32.18,32.12,32.13,51800.0,15.5446,15.5495,15.5205,15.5253,51800.0
2012-05-08 12:35:00,32.12,32.17,32.1,32.16,37900.0,15.5205,15.5446,15.5108,15.5398,37900.0
2012-05-08 12:40:00,32.16,32.18,32.1,32.16,32000.0,15.5398,15.5495,15.5108,15.5398,32000.0
2012-05-08 12:45:00,32.15,32.2,32.13,32.13,35000.0,15.535,15.5591,15.5253,15.5253,35000.0
2012-05-08 12:50:00,32.12,32.15,32.1,32.11,37300.0,15.5205,15.535,15.5108,15.5157,37300.0
2012-05-08 12:55:00,32.11,32.16,32.08,32.12,92000.0,15.5157,15.5398,15.5012,15.5205,92000.0
2012-05-08 13:00:00,32.12,32.17,32.11,32.16,110000.0,15.5205,15.5446,15.5157,15.5398,110000.0
2012-05-08 13:05:00,32.16,32.18,32.11,32.17,63500.0,15.5398,15.5495,15.5157,15.5446,63500.0
2012-05-08 13:10:00,32.17,32.19,32.11,32.17,51400.0,15.5446,15.5543,15.5157,15.5446,51400.0
2012-05-08 13:15:00,32.16,32.27,32.16,32.26,47300.0,15.5398,15.593,15.5398,15.5881,47300.0
2012-05-08 13:20:00,32.27,32.27,32.23,32.23,43000.0,15.593,15.593,15.5736,15.5736,43000.0
2012-05-08 13:25:00,32.23,32.26,32.21,32.25,40900.0,15.5736,15.5881,15.564,15.5833,40900.0
2012-05-08 13:30:00,32.26,32.29,32.23,32.28,30400.0,15.5881,15.6026,15.5736,15.5978,30400.0
2012-05-08 13:35:00,32.27,32.32,32.26,32.28,48100.0,15.593,15.6171,15.5881,15.5978,48100.0
2012-05-08 13:40:00,32.27,32.32,32.27,32.32,30400.0,15.593,15.6171,15.593,15.6171,30400.0
2012-05-08 13:45:00,32.32,32.33,32.29,32.31,30800.0,15.6171,15.622,15.6026,15.6123,30800.0
2012-05-08 13:50:00,32.32,32.32,32.21,32.23,59000.0,15.6171,15.6171,15.564,15.5736,59000.0
2012-05-08 13:55:00,32.23,32.29,32.21,32.29,53100.0,15.5736,15.6026,15.564,15.6026,53100.0
2012-05-08 14:00:00,32.29,32.3,32.24,32.25,80400.0,15.6026,15.6075,15.5785,15.5833,80400.0
2012-05-08 14:05:00,32.25,32.29,32.25,32.26,93300.0,15.5833,15.6026,15.5833,15.5881,93300.0
2012-05-08 14:10:00,32.25,32.26,32.21,32.21,33900.0,15.5833,15.5881,15.564,15.564,33900.0
2012-05-08 14:15:00,32.21,32.22,32.19,32.22,47300.0,15.564,15.5688,15.5543,15.5688,47300.0
2012-05-08 14:20:00,32.22,32.24,32.21,32.23,28300.0,15.5688,15.5785,15.564,15.5736,28300.0
2012-05-08 14:25:00,32.24,32.28,32.24,32.28,73700.0,15.5785,15.5978,15.5785,15.5978,73700.0
2012-05-08 14:30:00,32.28,32.38,32.28,32.3,135300.0,15.5978,15.6461,15.5978,15.6075,135300.0
2012-05-08 14:35:00,32.31,32.36,32.3,32.36,51800.0,15.6123,15.6365,15.6075,15.6365,51800.0
2012-05-08 14:40:00,32.35,32.41,32.35,32.36,88900.0,15.6316,15.6606,15.6316,15.6365,88900.0
2012-05-08 14:45:00,32.36,32.42,32.34,32.4,119700.0,15.6365,15.6654,15.6268,15.6558,119700.0
2012-05-08 14:50:00,32.4,32.49,32.39,32.49,72500.0,15.6558,15.6993,15.6509,15.6993,72500.0
2012-05-08 14:55:00,32.48,32.49,32.4,32.4,78500.0,15.6944,15.6993,15.6558,15.6558,78500.0
2012-05-08 15:00:00,32.4,32.43,32.34,32.42,97200.0,15.6558,15.6703,15.6268,15.6654,97200.0
2012-05-08 15:05:00,32.42,32.49,32.41,32.46,160000.0,15.6654,15.6993,15.6606,15.6848,160000.0
2012-05-08 15:10:00,32.46,32.48,32.38,32.41,183500.0,15.6848,15.6944,15.6461,15.6606,183500.0
2012-05-08 15:15:00,32.42,32.57,32.42,32.57,131500.0,15.6654,15.7379,15.6654,15.7379,131500.0
2012-05-08 15:20:00,32.58,32.58,32.5,32.52,108500.0,15.7428,15.7428,15.7041,15.7138,108500.0
2012-05-08 15:25:00,32.52,32.64,32.52,32.59,96800.0,15.7138,15.7717,15.7138,15.7476,96800.0
2012-05-08 15:30:00,32.58,32.62,32.56,32.56,61400.0,15.7428,15.7621,15.7331,15.7331,61400.0
2012-05-08 15:35:00,32.57,32.67,32.56,32.63,102200.0,15.7379,15.7862,15.7331,15.7669,102200.0
2012-05-08 15:40:00,32.64,32.67,32.51,32.57,149900.0,15.7717,15.7862,15.7089,15.7379,149900.0
2012-05-08 15:45:00,32.57,32.58,32.49,32.5,177900.0,15.7379,15.7428,15.6993,15.7041,177900.0
2012-05-08 15:50:00,32.5,32.62,32.49,32.61,191200.0,15.7041,15.7621,15.6993,15.7573,191200.0
2012-05-08 15:55:00,32.61,32.64,32.59,32.59,249300.0,15.7573,15.7717,15.7476,15.7476,249300.0
2012-05-09 09:30:00,32.22,32.33,32.2,32.2,71600.0,15.5688,15.622,15.5591,15.5591,71600.0
2012-05-09 09:35:00,32.2,32.31,32.09,32.31,74100.0,15.5591,15.6123,15.506,15.6123,74100.0
2012-05-09 09:40:00,32.31,32.37,32.27,32.28,61700.0,15.6123,15.6413,15.593,15.5978,61700.0
2012-05-09 09:45:00,32.27,32.35,32.16,32.19,76800.0,15.593,15.6316,15.5398,15.5543,76800.0
2012-05-09 09:50:00,32.19,32.27,32.17,32.24,29600.0,15.5543,15.593,15.5446,15.5785,29600.0
2012-05-09 09:55:00,32.23,32.24,32.14,32.24,27800.0,15.5736,15.5785,15.5301,15.5785,27800.0
2012-05-09 10:00:00,32.23,32.31,32.18,32.28,58400.0,15.5736,15.6123,15.5495,15.5978,58400.0
2012-05-09 10:05:00,32.28,32.4,32.22,32.27,88900.0,15.5978,15.6558,15.5688,15.593,88900.0
2012-05-09 10:10:00,32.27,32.4,32.26,32.35,66400.0,15.593,15.6558,15.5881,15.6316,66400.0
2012-05-09 10:15:00,32.35,32.35,32.21,32.26,68200.0,15.6316,15.6316,15.564,15.5881,68200.0
2012-05-09 10:20:00,32.26,32.3,32.14,32.22,58200.0,15.5881,15.6075,15.5301,15.5688,58200.0
2012-05-09 10:25:00,32.22,32.26,32.09,32.11,92600.0,15.5688,15.5881,15.506,15.5157,92600.0
2012-05-09 10:30:00,32.12,32.25,32.09,32.22,87400.0,15.5205,15.5833,15.506,15.5688,87400.0
2012-05-09 10:35:00,32.22,32.38,32.2,32.38,32600.0,15.5688,15.6461,15.5591,15.6461,32600.0
2012-05-09 10:40:00,32.37,32.43,32.34,32.41,41300.0,15.6413,15.6703,15.6268,15.6606,41300.0
2012-05-09 10:45:00,32.41,32.48,32.34,32.35,31700.0,15.6606,15.6944,15.6268,15.6316,31700.0
2012-05-09 10:50:00,32.35,32.38,32.27,32.38,35100.0,15.6316,15.6461,15.593,15.6461,35100.0
2012-05-09 10:55:00,32.37,32.37,32.28,32.28,40200.0,15.6413,15.6413,15.5978,15.5978,40200.0
2012-05-09 11:00:00,32.29,32.36,32.22,32.36,49600.0,15.6026,15.6365,15.5688,15.6365,49600.0
2012-05-09 11:05:00,32.36,32.42,32.32,32.42,55400.0,15.6365,15.6654,15.6171,15.6654,55400.0
2012-05-09 11:10:00,32.41,32.57,32.41,32.54,84300.0,15.6606,15.7379,15.6606,15.7234,84300.0
2012-05-09 11:15:00,32.54,32.59,32.52,32.59,42500.0,15.7234,15.7476,15.7138,15.7476,42500.0
2012-05-09 11:20:00,32.58,32.64,32.55,32.61,64000.0,15.7428,15.7717,15.7283,15.7573,64000.0
2012-05-09 11:25:00,32.62,32.62,32.56,32.58,79800.0,15.7621,15.7621,15.7331,15.7428,79800.0
2012-05-09 11:30:00,32.58,32.58,32.47,32.5,86700.0,15.7428,15.7428,15.6896,15.7041,86700.0
2012-05-09 11:35:00,32.5,32.63,32.5,32.63,58100.0,15.7041,15.7669,15.7041,15.7669,58100.0
2012-05-09 11:40:00,32.63,32.65,32.55,32.58,48200.0,15.7669,15.7766,15.7283,15.7428,48200.0
2012-05-09 11:45:00,32.58,32.63,32.58,32.59,26900.0,15.7428,15.7669,15.7428,15.7476,26900.0
2012-05-09 11:50:00,32.6,32.62,32.53,32.55,117200.0,15.7524,15.7621,15.7186,15.7283,117200.0
2012-05-09 11:55:00,32.55,32.59,32.47,32.47,284300.0,15.7283,15.7476,15.6896,15.6896,284300.0
2012-05-09 12:00:00,32.46,32.48,32.44,32.45,55700.0,15.6848,15.6944,15.6751,15.6799,55700.0
2012-05-09 12:05:00,32.44,32.45,32.3,32.3,209400.0,15.6751,15.6799,15.6075,15.6075,209400.0
2012-05-09 12:10:00,32.3,32.32,32.24,32.3,95900.0,15.6075,15.6171,15.5785,15.6075,95900.0
2012-05-09 12:15:00,32.31,32.38,32.3,32.38,121100.0,15.6123,15.6461,15.6075,15.6461,121100.0
2012-05-09 12:20:00,32.38,32.41,32.27,32.29,216300.0,15.6461,15.6606,15.593,15.6026,216300.0
2012-05-09 12:25:00,32.29,32.3,32.26,32.29,62900.0,15.6026,15.6075,15.5881,15.6026,62900.0
2012-05-09 12:30:00,32.3,32.31,32.19,32.26,85200.0,15.6075,15.6123,15.5543,15.5881,85200.0
2012-05-09 12:35:00,32.25,32.25,32.15,32.17,47400.0,15.5833,15.5833,15.535,15.5446,47400.0
2012-05-09 12:40:00,32.17,32.2,32.13,32.18,62600.0,15.5446,15.5591,15.5253,15.5495,62600.0
2012-05-09 12:45:00,32.18,32.22,32.15,32.22,56400.0,15.5495,15.5688,15.535,15.5688,56400.0
2012-05-09 12:50:00,32.21,32.24,32.18,32.19,49700.0,15.564,15.5785,15.5495,15.5543,49700.0
2012-05-09 12:55:00,32.19,32.19,32.16,32.18,128600.0,15.5543,15.5543,15.5398,15.5495,128600.0
2012-05-09 13:00:00,32.19,32.34,32.18,32.34,101600.0,15.5543,15.6268,15.5495,15.6268,101600.0
2012-05-09 13:05:00,32.34,32.35,32.3,32.31,30300.0,15.6268,15.6316,15.6075,15.6123,30300.0
2012-05-09 13:10:00,32.3,32.31,32.22,32.28,74100.0,15.6075,15.6123,15.5688,15.5978,74100.0
2012-05-09 13:15:00,32.28,32.32,32.24,32.31,56500.0,15.5978,15.6171,15.5785,15.6123,56500.0
2012-05-09 13:20:00,32.3,32.45,32.3,32.39,92400.0,15.6075,15.6799,15.6075,15.6509,92400.0
2012-05-09 13:25:00,32.39,32.41,32.32,32.33,60600.0,15.6509,15.6606,15.6171,15.622,60600.0
2012-05-09 13:30:00,32.34,32.41,32.34,32.38,68000.0,15.6268,15.6606,15.6268,15.6461,68000.0
2012-05-09 13:35:00,32.38,32.38,32.29,32.32,81400.0,15.6461,15.6461,15.6026,15.6171,81400.0
2012-05-09 13:40:00,32.32,32.41,32.32,32.36,68900.0,15.6171,15.6606,15.6171,15.6365,68900.0
2012-05-09 13:45:00,32.35,32.38,32.32,32.38,68100.0,15.6316,15.6461,15.6171,15.6461,68100.0
2012-05-09 13:50:00,32.38,32.44,32.37,32.4,115900.0,15.6461,15.6751,15.6413,15.6558,115900.0
2012-05-09 13:55:00,32.39,32.4,32.34,32.4,157500.0,15.6509,15.6558,15.6268,15.6558,157500.0
2012-05-09 14:00:00,32.39,32.41,32.34,32.34,66700.0,15.6509,15.6606,15.6268,15.6268,66700.0
2012-05-09 14:05:00,32.35,32.36,32.3,32.32,37900.0,15.6316,15.6365,15.6075,15.6171,37900.0
2012-05-09 14:10:00,32.33,32.37,32.33,32.37,40600.0,15.622,15.6413,15.622,15.6413,40600.0
2012-05-09 14:15:00,32.35,32.36,32.24,32.25,72500.0,15.6316,15.6365,15.5785,15.5833,72500.0
2012-05-09 14:20:00,32.24,32.33,32.24,32.27,78400.0,15.5785,15.622,15.5785,15.593,78400.0
2012-05-09 14:25:00,32.27,32.29,32.26,32.26,88200.0,15.593,15.6026,15.5881,15.5881,88200.0
2012-05-09 14:30:00,32.26,32.26,32.14,32.15,157600.0,15.5881,15.5881,15.5301,15.535,157600.0
2012-05-09 14:35:00,32.15,32.16,32.08,32.09,156800.0,15.535,15.5398,15.5012,15.506,156800.0
2012-05-09 14:40:00,32.08,32.21,32.08,32.21,112600.0,15.5012,15.564,15.5012,15.564,112600.0
2012-05-09 14:45:00,32.21,32.21,32.13,32.15,84500.0,15.564,15.564,15.5253,15.535,84500.0
2012-05-09 14:50:00,32.16,32.22,32.15,32.2,87900.0,15.5398,15.5688,15.535,15.5591,87900.0
2012-05-09 14:55:00,32.2,32.2,32.1,32.18,164600.0,15.5591,15.5591,15.5108,15.5495,164600.0
2012-05-09 15:00:00,32.17,32.21,32.16,32.18,69100.0,15.5446,15.564,15.5398,15.5495,69100.0
2012-05-09 15:05:00,32.18,32.23,32.18,32.22,70100.0,15.5495,15.5736,15.5495,15.5688,70100.0
2012-05-09 15:10:00,32.22,32.27,32.2,32.21,83900.0,15.5688,15.593,15.5591,15.564,83900.0
2012-05-09 15:15:00,32.22,32.3,32.21,32.28,101100.0,15.5688,15.6075,15.564,15.5978,101100.0
2012-05-09 15:20:00,32.28,32.34,32.28,32.31,111400.0,15.5978,15.6268,15.5978,15.6123,111400.0
2012-05-09 15:25:00,32.3,32.34,32.23,32.29,124300.0,15.6075,15.6268,15.5736,15.6026,124300.0
2012-05-09 15:30:00,32.29,32.35,32.25,32.35,143100.0,15.6026,15.6316,15.5833,15.6316,143100.0
2012-05-09 15:35:00,32.35,32.35,32.26,32.29,174700.0,15.6316,15.6316,15.5881,15.6026,174700.0
2012-05-09 15:40:00,32.28,32.35,32.27,32.28,155500.0,15.5978,15.6316,15.593,15.5978,155500.0
2012-05-09 15:45:00,32.29,32.31,32.27,32.31,314000.0,15.6026,15.6123,15.593,15.6123,314000.0
2012-05-09 15:50:00,32.31,32.31,32.22,32.24,482800.0,15.6123,15.6123,15.5688,15.5785,482800.0
2012-05-09 15:55:00,32.23,32.25,32.09,32.18,2082900.0,15.5736,15.5833,15.506,15.5495,2082900.0
2012-05-10 09:30:00,32.49,32.68,32.49,32.63,124800.0,15.6993,15.7911,15.6993,15.7669,124800.0
2012-05-10 09:35:00,32.64,32.72,32.51,32.58,180700.0,15.7717,15.8104,15.7089,15.7428,180700.0
2012-05-10 09:40:00,32.56,32.57,32.4,32.43,92300.0,15.7331,15.7379,15.6558,15.6703,92300.0
2012-05-10 09:45:00,32.43,32.49,32.39,32.49,94300.0,15.6703,15.6993,15.6509,15.6993,94300.0
2012-05-10 09:50:00,32.49,32.5,32.4,32.41,64500.0,15.6993,15.7041,15.6558,15.6606,64500.0
2012-05-10 09:55:00,32.4,32.44,32.37,32.38,75500.0,15.6558,15.6751,15.6413,15.6461,75500.0
2012-05-10 10:00:00,32.38,32.43,32.36,32.4,88100.0,15.6461,15.6703,15.6365,15.6558,88100.0
2012-05-10 10:05:00,32.41,32.52,32.41,32.5,106000.0,15.6606,15.7138,15.6606,15.7041,106000.0
2012-05-10 10:10:00,32.5,32.54,32.46,32.5,112300.0,15.7041,15.7234,15.6848,15.7041,112300.0
2012-05-10 10:15:00,32.5,32.54,32.45,32.46,144600.0,15.7041,15.7234,15.6799,15.6848,144600.0
2012-05-10 10:20:00,32.47,32.51,32.39,32.42,103500.0,15.6896,15.7089,15.6509,15.6654,103500.0
2012-05-10 10:25:00,32.42,32.46,32.39,32.4,80200.0,15.6654,15.6848,15.6509,15.6558,80200.0
2012-05-10 10:30:00,32.39,32.47,32.34,32.45,32400.0,15.6509,15.6896,15.6268,15.6799,32400.0
2012-05-10 10:35:00,32.46,32.47,32.38,32.39,28200.0,15.6848,15.6896,15.6461,15.6509,28200.0
2012-05-10 10:40:00,32.4,32.45,32.4,32.45,28100.0,15.6558,15.6799,15.6558,15.6799,28100.0
2012-05-10 10:45:00,32.45,32.45,32.39,32.42,57400.0,15.6799,15.6799,15.6509,15.6654,57400.0
2012-05-10 10:50:00,32.41,32.46,32.38,32.44,49800.0,15.6606,15.6848,15.6461,15.6751,49800.0
2012-05-10 10:55:00,32.44,32.47,32.35,32.46,86600.0,15.6751,15.6896,15.6316,15.6848,86600.0
2012-05-10 11:00:00,32.46,32.5,32.4,32.41,149100.0,15.6848,15.7041,15.6558,15.6606,149100.0
2012-05-10 11:05:00,32.41,32.47,32.4,32.42,163200.0,15.6606,15.6896,15.6558,15.6654,163200.0
2012-05-10 11:10:00,32.43,32.46,32.41,32.43,81900.0,15.6703,15.6848,15.6606,15.6703,81900.0
2012-05-10 11:15:00,32.44,32.49,32.43,32.47,67300.0,15.6751,15.6993,15.6703,15.6896,67300.0
2012-05-10 11:20:00,32.47,32.51,32.45,32.48,66800.0,15.6896,15.7089,15.6799,15.6944,66800.0
2012-05-10 11:25:00,32.48,32.52,32.48,32.49,217600.0,15.6944,15.7138,15.6944,15.6993,217600.0
2012-05-10 11:30:00,32.5,32.58,32.48,32.58,125100.0,15.7041,15.7428,15.6944,15.7428,125100.0
2012-05-10 11:35:00,32.58,32.62,32.54,32.59,120600.0,15.7428,15.7621,15.7234,15.7476,120600.0
2012-05-10 11:40:00,32.59,32.63,32.53,32.55,111700.0,15.7476,15.7669,15.7186,15.7283,111700.0
2012-05-10 11:45:00,32.54,32.55,32.47,32.52,31300.0,15.7234,15.7283,15.6896,15.7138,31300.0
2012-05-10 11:50:00,32.51,32.56,32.51,32.53,42500.0,15.7089,15.7331,15.7089,15.7186,42500.0
2012-05-10 11:55:00,32.54,32.54,32.47,32.53,22900.0,15.7234,15.7234,15.6896,15.7186,22900.0
2012-05-10 12:00:00,32.53,32.54,32.46,32.49,53000.0,15.7186,15.7234,15.6848,15.6993,53000.0
2012-05-10 12:05:00,32.49,32.5,32.42,32.5,30500.0,15.6993,15.7041,15.6654,15.7041,30500.0
2012-05-10 12:10:00,32.49,32.55,32.49,32.55,19300.0,15.6993,15.7283,15.6993,15.7283,19300.0
2012-05-10 12:15:00,32.54,32.63,32.54,32.62,45900.0,15.7234,15.7669,15.7234,15.7621,45900.0
2012-05-10 12:20:00,32.63,32.64,32.56,32.56,32700.0,15.7669,15.7717,15.7331,15.7331,32700.0
2012-05-10 12:25:00,32.56,32.64,32.55,32.61,182900.0,15.7331,15.7717,15.7283,15.7573,182900.0
2012-05-10 12:30:00,32.6,32.65,32.6,32.63,47500.0,15.7524,15.7766,15.7524,15.7669,47500.0
2012-05-10 12:35:00,32.62,32.64,32.59,32.63,58200.0,15.7621,15.7717,15.7476,15.7669,58200.0
2012-05-10 12:40:00,32.63,32.64,32.6,32.62,21800.0,15.7669,15.7717,15.7524,15.7621,21800.0
2012-05-10 12:45:00,32.62,32.63,32.58,32.62,33900.0,15.7621,15.7669,15.7428,15.7621,33900.0
2012-05-10 12:50:00,32.62,32.63,32.59,32.63,30700.0,15.7621,15.7669,15.7476,15.7669,30700.0
2012-05-10 12:55:00,32.63,32.66,32.61,32.66,44500.0,15.7669,15.7814,15.7573,15.7814,44500.0
2012-05-10 13:00:00,32.66,32.7,32.61,32.7,61100.0,15.7814,15.8007,15.7573,15.8007,61100.0
2012-05-10 13:05:00,32.69,32.73,32.68,32.73,57700.0,15.7959,15.8152,15.7911,15.8152,57700.0
2012-05-10 13:10:00,32.72,32.75,32.69,32.72,198500.0,15.8104,15.8249,15.7959,15.8104,198500.0
2012-05-10 13:15:00,32.72,32.74,32.7,32.72,47300.0,15.8104,15.8201,15.8007,15.8104,47300.0
2012-05-10 13:20:00,32.72,32.74,32.7,32.72,41500.0,15.8104,15.8201,15.8007,15.8104,41500.0
2012-05-10 13:25:00,32.72,32.74,32.71,32.73,43600.0,15.8104,15.8201,15.8056,15.8152,43600.0
2012-05-10 13:30:00,32.74,32.84,32.73,32.8,81300.0,15.8201,15.8684,15.8152,15.8491,81300.0
2012-05-10 13:35:00,32.8,32.8,32.74,32.74,39700.0,15.8491,15.8491,15.8201,15.8201,39700.0
2012-05-10 13:40:00,32.74,32.79,32.74,32.77,47100.0,15.8201,15.8442,15.8201,15.8346,47100.0
2012-05-10 13:45:00,32.77,32.83,32.76,32.81,39300.0,15.8346,15.8636,15.8297,15.8539,39300.0
2012-05-10 13:50:00,32.8,32.84,32.77,32.78,64300.0,15.8491,15.8684,15.8346,15.8394,64300.0
2012-05-10 13:55:00,32.78,32.79,32.68,32.68,146700.0,15.8394,15.8442,15.7911,15.7911,146700.0
2012-05-10 14:00:00,32.68,32.7,32.65,32.68,33500.0,15.7911,15.8007,15.7766,15.7911,33500.0
2012-05-10 14:05:00,32.67,32.68,32.63,32.66,33600.0,15.7862,15.7911,15.7669,15.7814,33600.0
2012-05-10 14:10:00,32.66,32.69,32.64,32.66,35400.0,15.7814,15.7959,15.7717,15.7814,35400.0
2012-05-10 14:15:00,32.66,32.7,32.61,32.66,41500.0,15.7814,15.8007,15.7573,15.7814,41500.0
2012-05-10 14:20:00,32.66,32.7,32.63,32.69,78700.0,15.7814,15.8007,15.7669,15.7959,78700.0
2012-05-10 14:25:00,32.68,32.7,32.64,32.64,34100.0,15.7911,15.8007,15.7717,15.7717,34100.0
2012-05-10 14:30:00,32.64,32.7,32.62,32.63,183400.0,15.7717,15.8007,15.7621,15.7669,183400.0
2012-05-10 14:35:00,32.64,32.69,32.63,32.67,36900.0,15.7717,15.7959,15.7669,15.7862,36900.0
2012-05-10 14:40:00,32.66,32.68,32.64,32.65,25500.0,15.7814,15.7911,15.7717,15.7766,25500.0
2012-05-10 14:45:00,32.65,32.68,32.63,32.64,206300.0,15.7766,15.7911,15.7669,15.7717,206300.0
2012-05-10 14:50:00,32.64,32.65,32.6,32.63,245800.0,15.7717,15.7766,15.7524,15.7669,245800.0
2012-05-10 14:55:00,32.63,32.64,32.57,32.58,113900.0,15.7669,15.7717,15.7379,15.7428,113900.0
2012-05-10 15:00:00,32.57,32.6,32.55,32.59,52900.0,15.7379,15.7524,15.7283,15.7476,52900.0
2012-05-10 15:05:00,32.59,32.6,32.56,32.59,38200.0,15.7476,15.7524,15.7331,15.7476,38200.0
2012-05-10 15:10:00,32.59,32.61,32.57,32.61,31500.0,15.7476,15.7573,15.7379,15.7573,31500.0
2012-05-10 15:15:00,32.61,32.61,32.57,32.6,47900.0,15.7573,15.7573,15.7379,15.7524,47900.0
2012-05-10 15:20:00,32.6,32.6,32.53,32.58,60400.0,15.7524,15.7524,15.7186,15.7428,60400.0
2012-05-10 15:25:00,32.58,32.61,32.57,32.57,30100.0,15.7428,15.7573,15.7379,15.7379,30100.0
2012-05-10 15:30:00,32.58,32.58,32.5,32.54,61300.0,15.7428,15.7428,15.7041,15.7234,61300.0
2012-05-10 15:35:00,32.53,32.59,32.5,32.59,84600.0,15.7186,15.7476,15.7041,15.7476,84600.0
2012-05-10 15:40:00,32.59,32.61,32.49,32.54,132000.0,15.7476,15.7573,15.6993,15.7234,132000.0
2012-05-10 15:45:00,32.54,32.57,32.48,32.53,224500.0,15.7234,15.7379,15.6944,15.7186,224500.0
2012-05-10 15:50:00,32.52,32.53,32.4,32.44,280100.0,15.7138,15.7186,15.6558,15.6751,280100.0
2012-05-10 15:55:00,32.45,32.53,32.44,32.52,398400.0,15.6799,15.7186,15.6751,15.7138,398400.0
2012-05-11 09:30:00,32.33,32.5,32.23,32.44,44100.0,15.622,15.7041,15.5736,15.6751,44100.0
2012-05-11 09:35:00,32.44,32.54,32.32,32.38,47300.0,15.6751,15.7234,15.6171,15.6461,47300.0
2012-05-11 09:40:00,32.39,32.42,32.29,32.36,174400.0,15.6509,15.6654,15.6026,15.6365,174400.0
2012-05-11 09:45:00,32.36,32.43,32.32,32.42,72300.0,15.6365,15.6703,15.6171,15.6654,72300.0
2012-05-11 09:50:00,32.43,32.46,32.34,32.37,42500.0,15.6703,15.6848,15.6268,15.6413,42500.0
2012-05-11 09:55:00,32.4,32.43,32.34,32.36,18700.0,15.6558,15.6703,15.6268,15.6365,18700.0
2012-05-11 10:00:00,32.37,32.51,32.37,32.5,60000.0,15.6413,15.7089,15.6413,15.7041,60000.0
2012-05-11 10:05:00,32.5,32.52,32.44,32.47,50700.0,15.7041,15.7138,15.6751,15.6896,50700.0
2012-05-11 10:10:00,32.47,32.54,32.43,32.44,36200.0,15.6896,15.7234,15.6703,15.6751,36200.0
2012-05-11 10:15:00,32.45,32.57,32.45,32.53,44600.0,15.6799,15.7379,15.6799,15.7186,44600.0
2012-05-11 10:20:00,32.53,32.6,32.52,32.58,33300.0,15.7186,15.7524,15.7138,15.7428,33300.0
2012-05-11 10:25:00,32.58,32.61,32.57,32.6,38500.0,15.7428,15.7573,15.7379,15.7524,38500.0
2012-05-11 10:30:00,32.61,32.71,32.61,32.68,52100.0,15.7573,15.8056,15.7573,15.7911,52100.0
2012-05-11 10:35:00,32.7,32.73,32.65,32.68,144400.0,15.8007,15.8152,15.7766,15.7911,144400.0
2012-05-11 10:40:00,32.68,32.7,32.62,32.64,48300.0,15.7911,15.8007,15.7621,15.7717,48300.0
2012-05-11 10:45:00,32.64,32.72,32.61,32.7,37600.0,15.7717,15.8104,15.7573,15.8007,37600.0
2012-05-11 10:50:00,32.71,32.71,32.65,32.66,21500.0,15.8056,15.8056,15.7766,15.7814,21500.0
2012-05-11 10:55:00,32.67,32.71,32.67,32.69,24800.0,15.7862,15.8056,15.7862,15.7959,24800.0
2012-05-11 11:00:00,32.7,32.73,32.66,32.68,51200.0,15.8007,15.8152,15.7814,15.7911,51200.0
2012-05-11 11:05:00,32.67,32.71,32.63,32.7,25100.0,15.7862,15.8056,15.7669,15.8007,25100.0
2012-05-11 11:10:00,32.7,32.79,32.68,32.73,77900.0,15.8007,15.8442,15.7911,15.8152,77900.0
2012-05-11 11:15:00,32.73,32.76,32.7,32.73,91300.0,15.8152,15.8297,15.8007,15.8152,91300.0
2012-05-11 11:20:00,32.72,32.77,32.71,32.77,121700.0,15.8104,15.8346,15.8056,15.8346,121700.0
2012-05-11 11:25:00,32.76,32.77,32.72,32.74,115700.0,15.8297,15.8346,15.8104,15.8201,115700.0
2012-05-11 11:30:00,32.76,32.8,32.72,32.76,111900.0,15.8297,15.8491,15.8104,15.8297,111900.0
2012-05-11 11:35:00,32.76,32.79,32.75,32.76,20500.0,15.8297,15.8442,15.8249,15.8297,20500.0
2012-05-11 11:40:00,32.77,32.78,32.7,32.72,53900.0,15.8346,15.8394,15.8007,15.8104,53900.0
2012-05-11 11:45:00,32.72,32.79,32.72,32.79,54200.0,15.8104,15.8442,15.8104,15.8442,54200.0
2012-05-11 11:50:00,32.79,32.82,32.76,32.81,45200.0,15.8442,15.8587,15.8297,15.8539,45200.0
2012-05-11 11:55:00,32.81,32.81,32.77,32.8,28000.0,15.8539,15.8539,15.8346,15.8491,28000.0
2012-05-11 12:00:00,32.81,32.81,32.74,32.76,69400.0,15.8539,15.8539,15.8201,15.8297,69400.0
2012-05-11 12:05:00,32.76,32.79,32.76,32.76,39100.0,15.8297,15.8442,15.8297,15.8297,39100.0
2012-05-11 12:10:00,32.76,32.78,32.75,32.75,34200.0,15.8297,15.8394,15.8249,15.8249,34200.0
2012-05-11 12:15:00,32.75,32.77,32.73,32.74,62600.0,15.8249,15.8346,15.8152,15.8201,62600.0
2012-05-11 12:20:00,32.75,32.79,32.74,32.77,19800.0,15.8249,15.8442,15.8201,15.8346,19800.0
2012-05-11 12:25:00,32.77,32.77,32.71,32.71,35400.0,15.8346,15.8346,15.8056,15.8056,35400.0
2012-05-11 12:30:00,32.71,32.73,32.69,32.72,32900.0,15.8056,15.8152,15.7959,15.8104,32900.0
2012-05-11 12:35:00,32.73,32.76,32.72,32.75,21600.0,15.8152,15.8297,15.8104,15.8249,21600.0
2012-05-11 12:40:00,32.75,32.79,32.75,32.76,50500.0,15.8249,15.8442,15.8249,15.8297,50500.0
2012-05-11 12:45:00,32.77,32.8,32.75,32.79,27200.0,15.8346,15.8491,15.8249,15.8442,27200.0
2012-05-11 12:50:00,32.79,32.79,32.71,32.73,43500.0,15.8442,15.8442,15.8056,15.8152,43500.0
2012-05-11 12:55:00,32.73,32.76,32.73,32.75,14800.0,15.8152,15.8297,15.8152,15.8249,14800.0
2012-05-11 13:00:00,32.76,32.76,32.7,32.72,37400.0,15.8297,15.8297,15.8007,15.8104,37400.0
2012-05-11 13:05:00,32.73,32.73,32.7,32.7,18300.0,15.8152,15.8152,15.8007,15.8007,18300.0
2012-05-11 13:10:00,32.7,32.75,32.69,32.73,60600.0,15.8007,15.8249,15.7959,15.8152,60600.0
2012-05-11 13:15:00,32.73,32.75,32.71,32.74,16700.0,15.8152,15.8249,15.8056,15.8201,16700.0
2012-05-11 13:20:00,32.75,32.75,32.66,32.67,26000.0,15.8249,15.8249,15.7814,15.7862,26000.0
2012-05-11 13:25:00,32.68,32.7,32.68,32.7,10700.0,15.7911,15.8007,15.7911,15.8007,10700.0
2012-05-11 13:30:00,32.7,32.77,32.7,32.71,23400.0,15.8007,15.8346,15.8007,15.8056,23400.0
2012-05-11 13:35:00,32.71,32.77,32.69,32.7,31000.0,15.8056,15.8346,15.7959,15.8007,31000.0
2012-05-11 13:40:00,32.69,32.71,32.66,32.7,14900.0,15.7959,15.8056,15.7814,15.8007,14900.0
2012-05-11 13:45:00,32.71,32.71,32.66,32.69,21800.0,15.8056,15.8056,15.7814,15.7959,21800.0
2012-05-11 13:50:00,32.69,32.75,32.69,32.73,24500.0,15.7959,15.8249,15.7959,15.8152,24500.0
2012-05-11 13:55:00,32.74,32.77,32.72,32.75,104500.0,15.8201,15.8346,15.8104,15.8249,104500.0
2012-05-11 14:00:00,32.74,32.75,32.71,32.73,70000.0,15.8201,15.8249,15.8056,15.8152,70000.0
2012-05-11 14:05:00,32.73,32.75,32.71,32.73,136400.0,15.8152,15.8249,15.8056,15.8152,136400.0
2012-05-11 14:10:00,32.74,32.74,32.69,32.7,35500.0,15.8201,15.8201,15.7959,15.8007,35500.0
2012-05-11 14:15:00,32.7,32.75,32.69,32.74,36400.0,15.8007,15.8249,15.7959,15.8201,36400.0
2012-05-11 14:20:00,32.74,32.75,32.72,32.72,17500.0,15.8201,15.8249,15.8104,15.8104,17500.0
2012-05-11 14:25:00,32.72,32.73,32.69,32.69,66700.0,15.8104,15.8152,15.7959,15.7959,66700.0
2012-05-11 14:30:00,32.68,32.69,32.64,32.68,92100.0,15.7911,15.7959,15.7717,15.7911,92100.0
2012-05-11 14:35:00,32.68,32.69,32.66,32.68,33700.0,15.7911,15.7959,15.7814,15.7911,33700.0
2012-05-11 14:40:00,32.68,32.69,32.65,32.68,16400.0,15.7911,15.7959,15.7766,15.7911,16400.0
2012-05-11 14:45:00,32.69,32.71,32.66,32.67,25000.0,15.7959,15.8056,15.7814,15.7862,25000.0
2012-05-11 14:50:00,32.66,32.72,32.65,32.71,55600.0,15.7814,15.8104,15.7766,15.8056,55600.0
2012-05-11 14:55:00,32.72,32.72,32.67,32.7,63700.0,15.8104,15.8104,15.7862,15.8007,63700.0
2012-05-11 15:00:00,32.71,32.74,32.68,32.68,45800.0,15.8056,15.8201,15.7911,15.7911,45800.0
2012-05-11 15:05:00,32.68,32.69,32.63,32.67,58500.0,15.7911,15.7959,15.7669,15.7862,58500.0
2012-05-11 15:10:00,32.68,32.7,32.64,32.68,124900.0,15.7911,15.8007,15.7717,15.7911,124900.0
2012-05-11 15:15:00,32.68,32.7,32.65,32.68,40400.0,15.7911,15.8007,15.7766,15.7911,40400.0
2012-05-11 15:20:00,32.66,32.69,32.61,32.61,60700.0,15.7814,15.7959,15.7573,15.7573,60700.0
2012-05-11 15:25:00,32.62,32.68,32.61,32.66,105300.0,15.7621,15.7911,15.7573,15.7814,105300.0
2012-05-11 15:30:00,32.66,32.68,32.62,32.65,72200.0,15.7814,15.7911,15.7621,15.7766,72200.0
2012-05-11 15:35:00,32.65,32.66,32.57,32.61,105400.0,15.7766,15.7814,15.7379,15.7573,105400.0
2012-05-11 15:40:00,32.61,32.61,32.52,32.52,78400.0,15.7573,15.7573,15.7138,15.7138,78400.0
2012-05-11 15:45:00,32.52,32.57,32.49,32.55,165400.0,15.7138,15.7379,15.6993,15.7283,165400.0
2012-05-11 15:50:00,32.55,32.57,32.51,32.53,100500.0,15.7283,15.7379,15.7089,15.7186,100500.0
2012-05-11 15:55:00,32.52,32.58,32.51,32.55,162200.0,15.7138,15.7428,15.7089,15.7283,162200.0
2012-05-14 09:30:00,32.23,32.29,32.14,32.23,121400.0,15.5736,15.6026,15.5301,15.5736,121400.0
2012-05-14 09:35:00,32.23,32.27,32.22,32.24,66400.0,15.5736,15.593,15.5688,15.5785,66400.0
2012-05-14 09:40:00,32.25,32.28,32.16,32.16,94700.0,15.5833,15.5978,15.5398,15.5398,94700.0
2012-05-14 09:45:00,32.15,32.24,32.13,32.2,124300.0,15.535,15.5785,15.5253,15.5591,124300.0
2012-05-14 09:50:00,32.19,32.23,32.16,32.18,95800.0,15.5543,15.5736,15.5398,15.5495,95800.0
2012-05-14 09:55:00,32.18,32.33,32.16,32.26,79700.0,15.5495,15.622,15.5398,15.5881,79700.0
2012-05-14 10:00:00,32.26,32.26,32.16,32.2,66300.0,15.5881,15.5881,15.5398,15.5591,66300.0
2012-05-14 10:05:00,32.19,32.2,32.17,32.18,56200.0,15.5543,15.5591,15.5446,15.5495,56200.0
2012-05-14 10:10:00,32.18,32.2,32.08,32.1,115000.0,15.5495,15.5591,15.5012,15.5108,115000.0
2012-05-14 10:15:00,32.1,32.11,32.02,32.04,72000.0,15.5108,15.5157,15.4722,15.4818,72000.0
2012-05-14 10:20:00,32.03,32.03,31.99,32.0,146000.0,15.477,15.477,15.4577,15.4625,146000.0
2012-05-14 10:25:00,32.0,32.0,31.94,31.99,89900.0,15.4625,15.4625,15.4335,15.4577,89900.0
2012-05-14 10:30:00,31.99,32.0,31.94,31.99,146200.0,15.4577,15.4625,15.4335,15.4577,146200.0
2012-05-14 10:35:00,31.99,32.01,31.96,31.97,75700.0,15.4577,15.4673,15.4432,15.448,75700.0
2012-05-14 10:40:00,31.98,32.02,31.93,31.98,91400.0,15.4528,15.4722,15.4287,15.4528,91400.0
2012-05-14 10:45:00,31.98,31.98,31.9,31.96,33100.0,15.4528,15.4528,15.4142,15.4432,33100.0
2012-05-14 10:50:00,31.96,31.98,31.92,31.93,75700.0,15.4432,15.4528,15.4238,15.4287,75700.0
2012-05-14 10:55:00,31.94,31.94,31.88,31.89,34300.0,15.4335,15.4335,15.4045,15.4093,34300.0
2012-05-14 11:00:00,31.9,31.94,31.86,31.94,56600.0,15.4142,15.4335,15.3949,15.4335,56600.0
2012-05-14 11:05:00,31.94,31.98,31.88,31.89,37400.0,15.4335,15.4528,15.4045,15.4093,37400.0
2012-05-14 11:10:00,31.89,31.95,31.89,31.95,45500.0,15.4093,15.4383,15.4093,15.4383,45500.0
2012-05-14 11:15:00,31.94,31.99,31.92,31.95,66100.0,15.4335,15.4577,15.4238,15.4383,66100.0
2012-05-14 11:20:00,31.95,32.07,31.95,32.02,47200.0,15.4383,15.4963,15.4383,15.4722,47200.0
2012-05-14 11:25:00,32.02,32.09,32.02,32.04,62900.0,15.4722,15.506,15.4722,15.4818,62900.0
2012-05-14 11:30:00,32.04,32.06,31.99,31.99,51700.0,15.4818,15.4915,15.4577,15.4577,51700.0
2012-05-14 11:35:00,31.99,32.01,31.98,32.0,48600.0,15.4577,15.4673,15.4528,15.4625,48600.0
2012-05-14 11:40:00,32.0,32.02,31.99,32.02,62400.0,15.4625,15.4722,15.4577,15.4722,62400.0
2012-05-14 11:45:00,32.01,32.03,32.0,32.02,72500.0,15.4673,15.477,15.4625,15.4722,72500.0
2012-05-14 11:50:00,32.02,32.02,31.96,31.96,38600.0,15.4722,15.4722,15.4432,15.4432,38600.0
2012-05-14 11:55:00,31.96,31.99,31.94,31.97,26800.0,15.4432,15.4577,15.4335,15.448,26800.0
2012-05-14 12:00:00,31.97,31.98,31.96,31.97,26800.0,15.448,15.4528,15.4432,15.448,26800.0
2012-05-14 12:05:00,31.98,31.98,31.93,31.94,26900.0,15.4528,15.4528,15.4287,15.4335,26900.0
2012-05-14 12:10:00,31.94,31.95,31.92,31.92,25500.0,15.4335,15.4383,15.4238,15.4238,25500.0
2012-05-14 12:15:00,31.93,31.94,31.92,31.94,26100.0,15.4287,15.4335,15.4238,15.4335,26100.0
2012-05-14 12:20:00,31.94,31.94,31.91,31.92,35200.0,15.4335,15.4335,15.419,15.4238,35200.0
2012-05-14 12:25:00,31.93,31.93,31.89,31.89,30400.0,15.4287,15.4287,15.4093,15.4093,30400.0
2012-05-14 12:30:00,31.9,31.91,31.87,31.89,44100.0,15.4142,15.419,15.3997,15.4093,44100.0
2012-05-14 12:35:00,31.89,31.91,31.86,31.87,23000.0,15.4093,15.419,15.3949,15.3997,23000.0
2012-05-14 12:40:00,31.88,31.91,31.88,31.9,13900.0,15.4045,15.419,15.4045,15.4142,13900.0
2012-05-14 12:45:00,31.9,31.91,31.87,31.87,55500.0,15.4142,15.419,15.3997,15.3997,55500.0
2012-05-14 12:50:00,31.86,31.88,31.86,31.88,26900.0,15.3949,15.4045,15.3949,15.4045,26900.0
2012-05-14 12:55:00,31.88,31.88,31.84,31.85,27100.0,15.4045,15.4045,15.3852,15.39,27100.0
2012-05-14 13:00:00,31.85,31.92,31.85,31.92,22500.0,15.39,15.4238,15.39,15.4238,22500.0
2012-05-14 13:05:00,31.92,31.93,31.91,31.92,12500.0,15.4238,15.4287,15.419,15.4238,12500.0
2012-05-14 13:10:00,31.92,31.92,31.87,31.88,40400.0,15.4238,15.4238,15.3997,15.4045,40400.0
2012-05-14 13:15:00,31.88,31.88,31.82,31.84,38100.0,15.4045,15.4045,15.3755,15.3852,38100.0
2012-05-14 13:20:00,31.85,31.88,31.85,31.87,9800.0,15.39,15.4045,15.39,15.3997,9800.0
2012-05-14 13:25:00,31.88,31.9,31.87,31.89,73200.0,15.4045,15.4142,15.3997,15.4093,73200.0
2012-05-14 13:30:00,31.89,31.91,31.86,31.89,43600.0,15.4093,15.419,15.3949,15.4093,43600.0
2012-05-14 13:35:00,31.88,31.91,31.87,31.9,20900.0,15.4045,15.419,15.3997,15.4142,20900.0
2012-05-14 13:40:00,31.9,31.91,31.87,31.87,24500.0,15.4142,15.419,15.3997,15.3997,24500.0
2012-05-14 13:45:00,31.87,31.89,31.84,31.85,132800.0,15.3997,15.4093,15.3852,15.39,132800.0
2012-05-14 13:50:00,31.85,31.98,31.84,31.97,49400.0,15.39,15.4528,15.3852,15.448,49400.0
2012-05-14 13:55:00,31.98,31.99,31.93,31.93,111300.0,15.4528,15.4577,15.4287,15.4287,111300.0
2012-05-14 14:00:00,31.94,31.95,31.91,31.91,44900.0,15.4335,15.4383,15.419,15.419,44900.0
2012-05-14 14:05:00,31.92,31.92,31.87,31.9,54900.0,15.4238,15.4238,15.3997,15.4142,54900.0
2012-05-14 14:10:00,31.91,31.92,31.83,31.83,36300.0,15.419,15.4238,15.3804,15.3804,36300.0
2012-05-14 14:15:00,31.84,31.85,31.8,31.8,151500.0,15.3852,15.39,15.3659,15.3659,151500.0
2012-05-14 14:20:00,31.8,31.85,31.8,31.85,42500.0,15.3659,15.39,15.3659,15.39,42500.0
2012-05-14 14:25:00,31.84,31.86,31.81,31.84,44100.0,15.3852,15.3949,15.3707,15.3852,44100.0
2012-05-14 14:30:00,31.84,31.84,31.75,31.76,110800.0,15.3852,15.3852,15.3417,15.3465,110800.0
2012-05-14 14:35:00,31.75,31.76,31.7,31.7,64500.0,15.3417,15.3465,15.3175,15.3175,64500.0
2012-05-14 14:40:00,31.7,31.73,31.69,31.73,152900.0,15.3175,15.332,15.3127,15.332,152900.0
2012-05-14 14:45:00,31.73,31.74,31.72,31.73,59500.0,15.332,15.3369,15.3272,15.332,59500.0
2012-05-14 14:50:00,31.73,31.73,31.68,31.69,83100.0,15.332,15.332,15.3079,15.3127,83100.0
2012-05-14 14:55:00,31.69,31.69,31.65,31.67,77100.0,15.3127,15.3127,15.2934,15.303,77100.0
2012-05-14 15:00:00,31.68,31.68,31.6,31.62,108800.0,15.3079,15.3079,15.2692,15.2789,108800.0
2012-05-14 15:05:00,31.62,31.67,31.6,31.66,93900.0,15.2789,15.303,15.2692,15.2982,93900.0
2012-05-14 15:10:00,31.67,31.73,31.67,31.7,169300.0,15.303,15.332,15.303,15.3175,169300.0
2012-05-14 15:15:00,31.7,31.75,31.69,31.74,60700.0,15.3175,15.3417,15.3127,15.3369,60700.0
2012-05-14 15:20:00,31.73,31.74,31.67,31.69,174300.0,15.332,15.3369,15.303,15.3127,174300.0
2012-05-14 15:25:00,31.69,31.71,31.69,31.7,66400.0,15.3127,15.3224,15.3127,15.3175,66400.0
2012-05-14 15:30:00,31.7,31.71,31.69,31.71,84700.0,15.3175,15.3224,15.3127,15.3224,84700.0
2012-05-14 15:35:00,31.71,31.71,31.65,31.65,122600.0,15.3224,15.3224,15.2934,15.2934,122600.0
2012-05-14 15:40:00,31.66,31.72,31.64,31.67,130700.0,15.2982,15.3272,15.2885,15.303,130700.0
2012-05-14 15:45:00,31.67,31.7,31.66,31.69,125700.0,15.303,15.3175,15.2982,15.3127,125700.0
2012-05-14 15:50:00,31.7,31.71,31.69,31.7,213200.0,15.3175,15.3224,15.3127,15.3175,213200.0
2012-05-14 15:55:00,31.7,31.7,31.65,31.67,408800.0,15.3175,15.3175,15.2934,15.303,408800.0
2012-05-15 09:30:00,31.49,31.67,31.49,31.62,89800.0,15.2161,15.303,15.2161,15.2789,89800.0
2012-05-15 09:35:00,31.63,31.68,31.57,31.61,70000.0,15.2837,15.3079,15.2547,15.2741,70000.0
2012-05-15 09:40:00,31.61,31.63,31.52,31.59,41100.0,15.2741,15.2837,15.2306,15.2644,41100.0
2012-05-15 09:45:00,31.59,31.59,31.45,31.52,33300.0,15.2644,15.2644,15.1967,15.2306,33300.0
2012-05-15 09:50:00,31.54,31.7,31.53,31.68,41000.0,15.2402,15.3175,15.2354,15.3079,41000.0
2012-05-15 09:55:00,31.68,31.68,31.49,31.49,20100.0,15.3079,15.3079,15.2161,15.2161,20100.0
2012-05-15 10:00:00,31.5,31.56,31.38,31.4,155400.0,15.2209,15.2499,15.1629,15.1726,155400.0
2012-05-15 10:05:00,31.4,31.5,31.39,31.49,64800.0,15.1726,15.2209,15.1677,15.2161,64800.0
2012-05-15 10:10:00,31.48,31.52,31.43,31.5,43600.0,15.2112,15.2306,15.1871,15.2209,43600.0
2012-05-15 10:15:00,31.5,31.52,31.44,31.52,48200.0,15.2209,15.2306,15.1919,15.2306,48200.0
2012-05-15 10:20:00,31.5,31.64,31.5,31.6,82900.0,15.2209,15.2885,15.2209,15.2692,82900.0
2012-05-15 10:25:00,31.6,31.63,31.5,31.58,88900.0,15.2692,15.2837,15.2209,15.2596,88900.0
2012-05-15 10:30:00,31.57,31.57,31.52,31.55,49900.0,15.2547,15.2547,15.2306,15.2451,49900.0
2012-05-15 10:35:00,31.55,31.62,31.53,31.55,63500.0,15.2451,15.2789,15.2354,15.2451,63500.0
2012-05-15 10:40:00,31.57,31.6,31.54,31.54,22500.0,15.2547,15.2692,15.2402,15.2402,22500.0
2012-05-15 10:45:00,31.54,31.59,31.52,31.55,119200.0,15.2402,15.2644,15.2306,15.2451,119200.0
2012-05-15 10:50:00,31.54,31.57,31.5,31.51,46300.0,15.2402,15.2547,15.2209,15.2257,46300.0
2012-05-15 10:55:00,31.51,31.56,31.5,31.5,16100.0,15.2257,15.2499,15.2209,15.2209,16100.0
2012-05-15 11:00:00,31.5,31.52,31.4,31.42,72100.0,15.2209,15.2306,15.1726,15.1822,72100.0
2012-05-15 11:05:00,31.42,31.42,31.35,31.37,70900.0,15.1822,15.1822,15.1484,15.1581,70900.0
2012-05-15 11:10:00,31.36,31.38,31.29,31.31,73700.0,15.1532,15.1629,15.1194,15.1291,73700.0
2012-05-15 11:15:00,31.3,31.36,31.3,31.36,30200.0,15.1243,15.1532,15.1243,15.1532,30200.0
2012-05-15 11:20:00,31.37,31.37,31.34,31.35,36300.0,15.1581,15.1581,15.1436,15.1484,36300.0
2012-05-15 11:25:00,31.35,31.38,31.33,31.35,26100.0,15.1484,15.1629,15.1388,15.1484,26100.0
2012-05-15 11:30:00,31.34,31.41,31.34,31.41,69500.0,15.1436,15.1774,15.1436,15.1774,69500.0
2012-05-15 11:35:00,31.41,31.51,31.4,31.5,27400.0,15.1774,15.2257,15.1726,15.2209,27400.0
2012-05-15 11:40:00,31.5,31.5,31.46,31.48,19400.0,15.2209,15.2209,15.2016,15.2112,19400.0
2012-05-15 11:45:00,31.48,31.53,31.44,31.51,37100.0,15.2112,15.2354,15.1919,15.2257,37100.0
2012-05-15 11:50:00,31.51,31.52,31.47,31.49,18600.0,15.2257,15.2306,15.2064,15.2161,18600.0
2012-05-15 11:55:00,31.48,31.5,31.48,31.49,6600.0,15.2112,15.2209,15.2112,15.2161,6600.0
2012-05-15 12:00:00,31.49,31.5,31.44,31.45,27400.0,15.2161,15.2209,15.1919,15.1967,27400.0
2012-05-15 12:05:00,31.45,31.47,31.44,31.44,126000.0,15.1967,15.2064,15.1919,15.1919,126000.0
2012-05-15 12:10:00,31.44,31.46,31.43,31.46,27800.0,15.1919,15.2016,15.1871,15.2016,27800.0
2012-05-15 12:15:00,31.46,31.46,31.42,31.45,32200.0,15.2016,15.2016,15.1822,15.1967,32200.0
2012-05-15 12:20:00,31.44,31.45,31.41,31.42,28400.0,15.1919,15.1967,15.1774,15.1822,28400.0
2012-05-15 12:25:00,31.42,31.47,31.41,31.44,45300.0,15.1822,15.2064,15.1774,15.1919,45300.0
2012-05-15 12:30:00,31.43,31.46,31.41,31.41,35600.0,15.1871,15.2016,15.1774,15.1774,35600.0
2012-05-15 12:35:00,31.41,31.47,31.41,31.47,11300.0,15.1774,15.2064,15.1774,15.2064,11300.0
2012-05-15 12:40:00,31.46,31.5,31.44,31.49,50000.0,15.2016,15.2209,15.1919,15.2161,50000.0
2012-05-15 12:45:00,31.48,31.49,31.43,31.44,14300.0,15.2112,15.2161,15.1871,15.1919,14300.0
2012-05-15 12:50:00,31.43,31.43,31.39,31.4,27400.0,15.1871,15.1871,15.1677,15.1726,27400.0
2012-05-15 12:55:00,31.4,31.4,31.36,31.39,21800.0,15.1726,15.1726,15.1532,15.1677,21800.0
2012-05-15 13:00:00,31.39,31.41,31.38,31.4,11300.0,15.1677,15.1774,15.1629,15.1726,11300.0
2012-05-15 13:05:00,31.4,31.42,31.39,31.41,17400.0,15.1726,15.1822,15.1677,15.1774,17400.0
2012-05-15 13:10:00,31.4,31.44,31.4,31.4,26900.0,15.1726,15.1919,15.1726,15.1726,26900.0
2012-05-15 13:15:00,31.4,31.4,31.38,31.39,25000.0,15.1726,15.1726,15.1629,15.1677,25000.0
2012-05-15 13:20:00,31.38,31.44,31.38,31.42,31200.0,15.1629,15.1919,15.1629,15.1822,31200.0
2012-05-15 13:25:00,31.41,31.42,31.38,31.4,23900.0,15.1774,15.1822,15.1629,15.1726,23900.0
2012-05-15 13:30:00,31.39,31.4,31.32,31.33,23100.0,15.1677,15.1726,15.1339,15.1388,23100.0
2012-05-15 13:35:00,31.33,31.36,31.29,31.31,84100.0,15.1388,15.1532,15.1194,15.1291,84100.0
2012-05-15 13:40:00,31.31,31.34,31.29,31.3,41100.0,15.1291,15.1436,15.1194,15.1243,41100.0
2012-05-15 13:45:00,31.29,31.32,31.26,31.27,56000.0,15.1194,15.1339,15.1049,15.1098,56000.0
2012-05-15 13:50:00,31.27,31.27,31.24,31.24,55900.0,15.1098,15.1098,15.0953,15.0953,55900.0
2012-05-15 13:55:00,31.24,31.24,31.19,31.21,46200.0,15.0953,15.0953,15.0711,15.0808,46200.0
2012-05-15 14:00:00,31.21,31.32,31.21,31.28,62000.0,15.0808,15.1339,15.0808,15.1146,62000.0
2012-05-15 14:05:00,31.28,31.28,31.23,31.26,29800.0,15.1146,15.1146,15.0904,15.1049,29800.0
2012-05-15 14:10:00,31.27,31.34,31.27,31.33,22400.0,15.1098,15.1436,15.1098,15.1388,22400.0
2012-05-15 14:15:00,31.33,31.35,31.31,31.34,68000.0,15.1388,15.1484,15.1291,15.1436,68000.0
2012-05-15 14:20:00,31.34,31.4,31.34,31.37,27300.0,15.1436,15.1726,15.1436,15.1581,27300.0
2012-05-15 14:25:00,31.37,31.39,31.34,31.37,44100.0,15.1581,15.1677,15.1436,15.1581,44100.0
2012-05-15 14:30:00,31.36,31.4,31.35,31.39,28800.0,15.1532,15.1726,15.1484,15.1677,28800.0
2012-05-15 14:35:00,31.39,31.4,31.31,31.33,45000.0,15.1677,15.1726,15.1291,15.1388,45000.0
2012-05-15 14:40:00,31.32,31.33,31.29,31.32,37500.0,15.1339,15.1388,15.1194,15.1339,37500.0
2012-05-15 14:45:00,31.32,31.32,31.3,31.31,27200.0,15.1339,15.1339,15.1243,15.1291,27200.0
2012-05-15 14:50:00,31.3,31.31,31.25,31.28,52400.0,15.1243,15.1291,15.1001,15.1146,52400.0
2012-05-15 14:55:00,31.28,31.32,31.27,31.29,65800.0,15.1146,15.1339,15.1098,15.1194,65800.0
2012-05-15 15:00:00,31.29,31.3,31.2,31.21,110700.0,15.1194,15.1243,15.0759,15.0808,110700.0
2012-05-15 15:05:00,31.21,31.22,31.15,31.2,103200.0,15.0808,15.0856,15.0518,15.0759,103200.0
2012-05-15 15:10:00,31.2,31.21,31.12,31.15,116600.0,15.0759,15.0808,15.0373,15.0518,116600.0
2012-05-15 15:15:00,31.15,31.19,31.08,31.17,167000.0,15.0518,15.0711,15.018,15.0614,167000.0
2012-05-15 15:20:00,31.18,31.19,31.09,31.14,224000.0,15.0663,15.0711,15.0228,15.0469,224000.0
2012-05-15 15:25:00,31.14,31.16,31.08,31.1,121300.0,15.0469,15.0566,15.018,15.0276,121300.0
2012-05-15 15:30:00,31.1,31.2,31.1,31.19,140700.0,15.0276,15.0759,15.0276,15.0711,140700.0
2012-05-15 15:35:00,31.18,31.24,31.18,31.24,143800.0,15.0663,15.0953,15.0663,15.0953,143800.0
2012-05-15 15:40:00,31.24,31.3,31.16,31.19,308800.0,15.0953,15.1243,15.0566,15.0711,308800.0
2012-05-15 15:45:00,31.19,31.26,31.17,31.23,221500.0,15.0711,15.1049,15.0614,15.0904,221500.0
2012-05-15 15:50:00,31.22,31.29,31.21,31.29,229200.0,15.0856,15.1194,15.0808,15.1194,229200.0
2012-05-15 15:55:00,31.29,31.29,31.24,31.25,329900.0,15.1194,15.1194,15.0953,15.1001,329900.0
2012-05-16 09:30:00,31.37,31.51,31.34,31.4,57200.0,15.1581,15.2257,15.1436,15.1726,57200.0
2012-05-16 09:35:00,31.42,31.47,31.23,31.28,51800.0,15.1822,15.2064,15.0904,15.1146,51800.0
2012-05-16 09:40:00,31.28,31.36,31.23,31.23,35500.0,15.1146,15.1532,15.0904,15.0904,35500.0
2012-05-16 09:45:00,31.24,31.48,31.23,31.46,46900.0,15.0953,15.2112,15.0904,15.2016,46900.0
2012-05-16 09:50:00,31.45,31.59,31.43,31.56,57000.0,15.1967,15.2644,15.1871,15.2499,57000.0
2012-05-16 09:55:00,31.55,31.56,31.48,31.55,111700.0,15.2451,15.2499,15.2112,15.2451,111700.0
2012-05-16 10:00:00,31.55,31.64,31.44,31.44,74100.0,15.2451,15.2885,15.1919,15.1919,74100.0
2012-05-16 10:05:00,31.45,31.52,31.42,31.5,44500.0,15.1967,15.2306,15.1822,15.2209,44500.0
2012-05-16 10:10:00,31.49,31.5,31.46,31.5,27400.0,15.2161,15.2209,15.2016,15.2209,27400.0
2012-05-16 10:15:00,31.5,31.55,31.49,31.53,80100.0,15.2209,15.2451,15.2161,15.2354,80100.0
2012-05-16 10:20:00,31.53,31.57,31.47,31.48,48300.0,15.2354,15.2547,15.2064,15.2112,48300.0
2012-05-16 10:25:00,31.48,31.5,31.39,31.39,37200.0,15.2112,15.2209,15.1677,15.1677,37200.0
2012-05-16 10:30:00,31.4,31.51,31.4,31.49,39200.0,15.1726,15.2257,15.1726,15.2161,39200.0
2012-05-16 10:35:00,31.49,31.49,31.36,31.38,44100.0,15.2161,15.2161,15.1532,15.1629,44100.0
2012-05-16 10:40:00,31.38,31.49,31.37,31.49,40100.0,15.1629,15.2161,15.1581,15.2161,40100.0
2012-05-16 10:45:00,31.48,31.49,31.4,31.41,52900.0,15.2112,15.2161,15.1726,15.1774,52900.0
2012-05-16 10:50:00,31.41,31.42,31.33,31.39,224200.0,15.1774,15.1822,15.1388,15.1677,224200.0
2012-05-16 10:55:00,31.4,31.42,31.32,31.33,140700.0,15.1726,15.1822,15.1339,15.1388,140700.0
2012-05-16 11:00:00,31.33,31.35,31.27,31.28,121200.0,15.1388,15.1484,15.1098,15.1146,121200.0
2012-05-16 11:05:00,31.29,31.29,31.08,31.11,167400.0,15.1194,15.1194,15.018,15.0324,167400.0
2012-05-16 11:10:00,31.12,31.18,31.07,31.09,140300.0,15.0373,15.0663,15.0131,15.0228,140300.0
2012-05-16 11:15:00,31.09,31.16,31.03,31.13,96300.0,15.0228,15.0566,14.9938,15.0421,96300.0
2012-05-16 11:20:00,31.13,31.13,31.05,31.12,86100.0,15.0421,15.0421,15.0035,15.0373,86100.0
2012-05-16 11:25:00,31.13,31.14,31.06,31.09,70100.0,15.0421,15.0469,15.0083,15.0228,70100.0
2012-05-16 11:30:00,31.09,31.16,31.08,31.08,79300.0,15.0228,15.0566,15.018,15.018,79300.0
2012-05-16 11:35:00,31.08,31.14,31.06,31.09,84600.0,15.018,15.0469,15.0083,15.0228,84600.0
2012-05-16 11:40:00,31.09,31.1,31.05,31.08,59900.0,15.0228,15.0276,15.0035,15.018,59900.0
2012-05-16 11:45:00,31.08,31.08,30.99,31.01,90100.0,15.018,15.018,14.9745,14.9841,90100.0
2012-05-16 11:50:00,31.0,31.04,31.0,31.01,58500.0,14.9793,14.9986,14.9793,14.9841,58500.0
2012-05-16 11:55:00,31.0,31.04,30.99,31.02,57400.0,14.9793,14.9986,14.9745,14.989,57400.0
2012-05-16 12:00:00,31.03,31.03,30.98,31.0,31800.0,14.9938,14.9938,14.9696,14.9793,31800.0
2012-05-16 12:05:00,30.99,31.0,30.94,30.96,64800.0,14.9745,14.9793,14.9503,14.96,64800.0
2012-05-16 12:10:00,30.96,30.99,30.93,30.94,37100.0,14.96,14.9745,14.9455,14.9503,37100.0
2012-05-16 12:15:00,30.94,30.98,30.93,30.97,15300.0,14.9503,14.9696,14.9455,14.9648,15300.0
2012-05-16 12:20:00,30.98,30.99,30.93,30.95,39700.0,14.9696,14.9745,14.9455,14.9551,39700.0
2012-05-16 12:25:00,30.95,31.03,30.94,31.03,47900.0,14.9551,14.9938,14.9503,14.9938,47900.0
2012-05-16 12:30:00,31.02,31.03,30.92,30.95,376600.0,14.989,14.9938,14.9406,14.9551,376600.0
2012-05-16 12:35:00,30.95,30.95,30.9,30.92,52100.0,14.9551,14.9551,14.931,14.9406,52100.0
2012-05-16 12:40:00,30.92,30.96,30.9,30.92,55300.0,14.9406,14.96,14.931,14.9406,55300.0
2012-05-16 12:45:00,30.92,30.98,30.91,30.94,41900.0,14.9406,14.9696,14.9358,14.9503,41900.0
2012-05-16 12:50:00,30.95,30.96,30.92,30.93,31200.0,14.9551,14.96,14.9406,14.9455,31200.0
2012-05-16 12:55:00,30.94,30.94,30.87,30.88,32300.0,14.9503,14.9503,14.9165,14.9213,32300.0
2012-05-16 13:00:00,30.89,30.93,30.86,30.91,70100.0,14.9261,14.9455,14.9116,14.9358,70100.0
2012-05-16 13:05:00,30.9,30.94,30.9,30.93,21400.0,14.931,14.9503,14.931,14.9455,21400.0
2012-05-16 13:10:00,30.94,30.94,30.86,30.86,34300.0,14.9503,14.9503,14.9116,14.9116,34300.0
2012-05-16 13:15:00,30.86,30.96,30.86,30.95,25900.0,14.9116,14.96,14.9116,14.9551,25900.0
2012-05-16 13:20:00,30.93,30.94,30.88,30.88,30100.0,14.9455,14.9503,14.9213,14.9213,30100.0
2012-05-16 13:25:00,30.87,30.91,30.87,30.89,44400.0,14.9165,14.9358,14.9165,14.9261,44400.0
2012-05-16 13:30:00,30.9,30.9,30.84,30.84,41300.0,14.931,14.931,14.902,14.902,41300.0
2012-05-16 13:35:00,30.84,30.86,30.83,30.84,32100.0,14.902,14.9116,14.8972,14.902,32100.0
2012-05-16 13:40:00,30.84,30.84,30.79,30.8,34300.0,14.902,14.902,14.8778,14.8827,34300.0
2012-05-16 13:45:00,30.8,30.88,30.8,30.85,39600.0,14.8827,14.9213,14.8827,14.9068,39600.0
2012-05-16 13:50:00,30.84,30.86,30.81,30.85,18900.0,14.902,14.9116,14.8875,14.9068,18900.0
2012-05-16 13:55:00,30.86,30.91,30.83,30.91,66000.0,14.9116,14.9358,14.8972,14.9358,66000.0
2012-05-16 14:00:00,30.91,30.98,30.8,30.82,112300.0,14.9358,14.9696,14.8827,14.8923,112300.0
2012-05-16 14:05:00,30.82,30.87,30.77,30.79,76000.0,14.8923,14.9165,14.8682,14.8778,76000.0
2012-05-16 14:10:00,30.79,30.8,30.66,30.67,189600.0,14.8778,14.8827,14.815,14.8198,189600.0
2012-05-16 14:15:00,30.67,30.71,30.61,30.71,111900.0,14.8198,14.8392,14.7908,14.8392,111900.0
2012-05-16 14:20:00,30.7,30.75,30.69,30.74,139600.0,14.8343,14.8585,14.8295,14.8537,139600.0
2012-05-16 14:25:00,30.73,30.74,30.62,30.66,123600.0,14.8488,14.8537,14.7957,14.815,123600.0
2012-05-16 14:30:00,30.66,30.73,30.61,30.63,102100.0,14.815,14.8488,14.7908,14.8005,102100.0
2012-05-16 14:35:00,30.63,30.64,30.59,30.63,111900.0,14.8005,14.8053,14.7812,14.8005,111900.0
2012-05-16 14:40:00,30.62,30.7,30.6,30.65,53800.0,14.7957,14.8343,14.786,14.8102,53800.0
2012-05-16 14:45:00,30.65,30.75,30.65,30.74,97400.0,14.8102,14.8585,14.8102,14.8537,97400.0
2012-05-16 14:50:00,30.75,30.79,30.73,30.78,105900.0,14.8585,14.8778,14.8488,14.873,105900.0
2012-05-16 14:55:00,30.78,30.86,30.76,30.79,106900.0,14.873,14.9116,14.8633,14.8778,106900.0
2012-05-16 15:00:00,30.78,30.81,30.7,30.7,86300.0,14.873,14.8875,14.8343,14.8343,86300.0
2012-05-16 15:05:00,30.71,30.73,30.67,30.68,102100.0,14.8392,14.8488,14.8198,14.8247,102100.0
2012-05-16 15:10:00,30.68,30.69,30.6,30.6,163300.0,14.8247,14.8295,14.786,14.786,163300.0
2012-05-16 15:15:00,30.62,30.65,30.58,30.59,207000.0,14.7957,14.8102,14.7764,14.7812,207000.0
2012-05-16 15:20:00,30.59,30.6,30.54,30.6,116100.0,14.7812,14.786,14.757,14.786,116100.0
2012-05-16 15:25:00,30.6,30.63,30.54,30.55,135000.0,14.786,14.8005,14.757,14.7619,135000.0
2012-05-16 15:30:00,30.55,30.55,30.48,30.54,491400.0,14.7619,14.7619,14.728,14.757,491400.0
2012-05-16 15:35:00,30.54,30.6,30.53,30.54,195400.0,14.757,14.786,14.7522,14.757,195400.0
2012-05-16 15:40:00,30.54,30.56,30.48,30.5,359700.0,14.757,14.7667,14.728,14.7377,359700.0
2012-05-16 15:45:00,30.5,30.6,30.49,30.57,150800.0,14.7377,14.786,14.7329,14.7715,150800.0
2012-05-16 15:50:00,30.57,30.58,30.51,30.55,317900.0,14.7715,14.7764,14.7425,14.7619,317900.0
2012-05-16 15:55:00,30.55,30.58,30.52,30.53,322700.0,14.7619,14.7764,14.7474,14.7522,322700.0
2012-05-17 09:30:00,30.55,30.65,30.5,30.53,99700.0,14.7619,14.8102,14.7377,14.7522,99700.0
2012-05-17 09:35:00,30.54,30.55,30.45,30.49,101000.0,14.757,14.7619,14.7135,14.7329,101000.0
2012-05-17 09:40:00,30.48,30.51,30.42,30.49,69600.0,14.728,14.7425,14.699,14.7329,69600.0
2012-05-17 09:45:00,30.5,30.5,30.37,30.39,140900.0,14.7377,14.7377,14.6749,14.6845,140900.0
2012-05-17 09:50:00,30.38,30.41,30.22,30.26,118700.0,14.6797,14.6942,14.6024,14.6217,118700.0
2012-05-17 09:55:00,30.28,30.35,30.26,30.32,63300.0,14.6314,14.6652,14.6217,14.6507,63300.0
2012-05-17 10:00:00,30.32,30.33,30.19,30.26,117000.0,14.6507,14.6556,14.5879,14.6217,117000.0
2012-05-17 10:05:00,30.26,30.36,30.26,30.36,129900.0,14.6217,14.67,14.6217,14.67,129900.0
2012-05-17 10:10:00,30.36,30.41,30.32,30.35,97400.0,14.67,14.6942,14.6507,14.6652,97400.0
2012-05-17 10:15:00,30.35,30.44,30.34,30.39,175200.0,14.6652,14.7087,14.6604,14.6845,175200.0
2012-05-17 10:20:00,30.39,30.4,30.32,30.33,121100.0,14.6845,14.6894,14.6507,14.6556,121100.0
2012-05-17 10:25:00,30.33,30.34,30.21,30.32,82300.0,14.6556,14.6604,14.5976,14.6507,82300.0
2012-05-17 10:30:00,30.33,30.34,30.2,30.26,283900.0,14.6556,14.6604,14.5927,14.6217,283900.0
2012-05-17 10:35:00,30.26,30.28,30.18,30.24,176500.0,14.6217,14.6314,14.5831,14.6121,176500.0
2012-05-17 10:40:00,30.24,30.31,30.22,30.23,56800.0,14.6121,14.6459,14.6024,14.6072,56800.0
2012-05-17 10:45:00,30.23,30.3,30.18,30.2,96800.0,14.6072,14.6411,14.5831,14.5927,96800.0
2012-05-17 10:50:00,30.19,30.27,30.14,30.2,65300.0,14.5879,14.6266,14.5637,14.5927,65300.0
2012-05-17 10:55:00,30.21,30.26,30.15,30.24,101400.0,14.5976,14.6217,14.5686,14.6121,101400.0
2012-05-17 11:00:00,30.25,30.29,30.2,30.27,90300.0,14.6169,14.6362,14.5927,14.6266,90300.0
2012-05-17 11:05:00,30.28,30.29,30.19,30.19,110800.0,14.6314,14.6362,14.5879,14.5879,110800.0
2012-05-17 11:10:00,30.2,30.2,30.09,30.13,80300.0,14.5927,14.5927,14.5396,14.5589,80300.0
2012-05-17 11:15:00,30.13,30.18,30.1,30.16,79900.0,14.5589,14.5831,14.5444,14.5734,79900.0
2012-05-17 11:20:00,30.16,30.16,30.1,30.14,103500.0,14.5734,14.5734,14.5444,14.5637,103500.0
2012-05-17 11:25:00,30.15,30.17,30.11,30.16,161500.0,14.5686,14.5782,14.5492,14.5734,161500.0
2012-05-17 11:30:00,30.16,30.17,30.08,30.08,68200.0,14.5734,14.5782,14.5347,14.5347,68200.0
2012-05-17 11:35:00,30.09,30.11,30.02,30.09,104900.0,14.5396,14.5492,14.5058,14.5396,104900.0
2012-05-17 11:40:00,30.09,30.14,30.08,30.12,213800.0,14.5396,14.5637,14.5347,14.5541,213800.0
2012-05-17 11:45:00,30.11,30.13,30.09,30.09,119900.0,14.5492,14.5589,14.5396,14.5396,119900.0
2012-05-17 11:50:00,30.09,30.12,30.07,30.08,120700.0,14.5396,14.5541,14.5299,14.5347,120700.0
2012-05-17 11:55:00,30.09,30.11,30.02,30.08,101700.0,14.5396,14.5492,14.5058,14.5347,101700.0
2012-05-17 12:00:00,30.08,30.1,29.94,29.95,121600.0,14.5347,14.5444,14.4671,14.4719,121600.0
2012-05-17 12:05:00,29.95,29.99,29.92,29.98,147700.0,14.4719,14.4913,14.4574,14.4864,147700.0
2012-05-17 12:10:00,29.97,29.97,29.89,29.93,137300.0,14.4816,14.4816,14.4429,14.4623,137300.0
2012-05-17 12:15:00,29.92,30.01,29.89,30.0,73900.0,14.4574,14.5009,14.4429,14.4961,73900.0
2012-05-17 12:20:00,30.0,30.1,29.99,30.08,64500.0,14.4961,14.5444,14.4913,14.5347,64500.0
2012-05-17 12:25:00,30.08,30.11,30.03,30.05,47600.0,14.5347,14.5492,14.5106,14.5203,47600.0
2012-05-17 12:30:00,30.04,30.05,29.98,30.0,231600.0,14.5154,14.5203,14.4864,14.4961,231600.0
2012-05-17 12:35:00,30.0,30.01,29.97,30.0,163300.0,14.4961,14.5009,14.4816,14.4961,163300.0
2012-05-17 12:40:00,30.0,30.1,30.0,30.05,103400.0,14.4961,14.5444,14.4961,14.5203,103400.0
2012-05-17 12:45:00,30.03,30.08,30.01,30.05,171900.0,14.5106,14.5347,14.5009,14.5203,171900.0
2012-05-17 12:50:00,30.05,30.07,30.03,30.03,135100.0,14.5203,14.5299,14.5106,14.5106,135100.0
2012-05-17 12:55:00,30.03,30.04,30.0,30.02,149200.0,14.5106,14.5154,14.4961,14.5058,149200.0
2012-05-17 13:00:00,30.02,30.05,30.0,30.03,208500.0,14.5058,14.5203,14.4961,14.5106,208500.0
2012-05-17 13:05:00,30.03,30.11,30.03,30.05,152400.0,14.5106,14.5492,14.5106,14.5203,152400.0
2012-05-17 13:10:00,30.05,30.13,30.05,30.06,65400.0,14.5203,14.5589,14.5203,14.5251,65400.0
2012-05-17 13:15:00,30.06,30.09,30.0,30.08,153700.0,14.5251,14.5396,14.4961,14.5347,153700.0
2012-05-17 13:20:00,30.09,30.12,30.08,30.11,55000.0,14.5396,14.5541,14.5347,14.5492,55000.0
2012-05-17 13:25:00,30.12,30.16,30.09,30.1,185600.0,14.5541,14.5734,14.5396,14.5444,185600.0
2012-05-17 13:30:00,30.09,30.1,30.02,30.05,69800.0,14.5396,14.5444,14.5058,14.5203,69800.0
2012-05-17 13:35:00,30.04,30.05,29.97,29.99,185800.0,14.5154,14.5203,14.4816,14.4913,185800.0
2012-05-17 13:40:00,29.99,30.04,29.99,30.01,109500.0,14.4913,14.5154,14.4913,14.5009,109500.0
2012-05-17 13:45:00,30.02,30.06,30.01,30.02,57700.0,14.5058,14.5251,14.5009,14.5058,57700.0
2012-05-17 13:50:00,30.02,30.1,30.02,30.1,79700.0,14.5058,14.5444,14.5058,14.5444,79700.0
2012-05-17 13:55:00,30.1,30.11,30.07,30.08,160400.0,14.5444,14.5492,14.5299,14.5347,160400.0
2012-05-17 14:00:00,30.07,30.07,30.02,30.06,62100.0,14.5299,14.5299,14.5058,14.5251,62100.0
2012-05-17 14:05:00,30.06,30.07,30.04,30.04,26900.0,14.5251,14.5299,14.5154,14.5154,26900.0
2012-05-17 14:10:00,30.05,30.07,30.0,30.0,105900.0,14.5203,14.5299,14.4961,14.4961,105900.0
2012-05-17 14:15:00,30.0,30.06,30.0,30.06,83900.0,14.4961,14.5251,14.4961,14.5251,83900.0
2012-05-17 14:20:00,30.05,30.14,30.05,30.1,149400.0,14.5203,14.5637,14.5203,14.5444,149400.0
2012-05-17 14:25:00,30.1,30.11,30.06,30.1,126400.0,14.5444,14.5492,14.5251,14.5444,126400.0
2012-05-17 14:30:00,30.1,30.17,30.1,30.12,202200.0,14.5444,14.5782,14.5444,14.5541,202200.0
2012-05-17 14:35:00,30.12,30.13,30.09,30.11,116200.0,14.5541,14.5589,14.5396,14.5492,116200.0
2012-05-17 14:40:00,30.1,30.11,30.04,30.06,223800.0,14.5444,14.5492,14.5154,14.5251,223800.0
2012-05-17 14:45:00,30.06,30.08,30.03,30.05,225200.0,14.5251,14.5347,14.5106,14.5203,225200.0
2012-05-17 14:50:00,30.04,30.06,30.01,30.03,97300.0,14.5154,14.5251,14.5009,14.5106,97300.0
2012-05-17 14:55:00,30.02,30.04,30.01,30.04,92700.0,14.5058,14.5154,14.5009,14.5154,92700.0
2012-05-17 15:00:00,30.04,30.06,30.02,30.02,154700.0,14.5154,14.5251,14.5058,14.5058,154700.0
2012-05-17 15:05:00,30.02,30.03,29.91,29.93,122100.0,14.5058,14.5106,14.4526,14.4623,122100.0
2012-05-17 15:10:00,29.94,30.0,29.92,29.99,108000.0,14.4671,14.4961,14.4574,14.4913,108000.0
2012-05-17 15:15:00,29.99,30.0,29.95,29.95,106400.0,14.4913,14.4961,14.4719,14.4719,106400.0
2012-05-17 15:20:00,29.96,30.0,29.93,29.93,60700.0,14.4768,14.4961,14.4623,14.4623,60700.0
2012-05-17 15:25:00,29.94,29.96,29.9,29.95,84900.0,14.4671,14.4768,14.4478,14.4719,84900.0
2012-05-17 15:30:00,29.95,29.95,29.88,29.92,86700.0,14.4719,14.4719,14.4381,14.4574,86700.0
2012-05-17 15:35:00,29.93,29.93,29.78,29.8,210300.0,14.4623,14.4623,14.3898,14.3995,210300.0
2012-05-17 15:40:00,29.8,29.82,29.76,29.78,137500.0,14.3995,14.4091,14.3801,14.3898,137500.0
2012-05-17 15:45:00,29.79,29.84,29.77,29.84,188300.0,14.3946,14.4188,14.385,14.4188,188300.0
2012-05-17 15:50:00,29.84,29.88,29.82,29.88,188700.0,14.4188,14.4381,14.4091,14.4381,188700.0
2012-05-17 15:55:00,29.87,29.88,29.79,29.79,424800.0,14.4333,14.4381,14.3946,14.3946,424800.0
2012-05-18 09:30:00,29.97,30.1,29.88,30.08,605400.0,14.4816,14.5444,14.4381,14.5347,605400.0
2012-05-18 09:35:00,30.05,30.16,29.92,29.95,130700.0,14.5203,14.5734,14.4574,14.4719,130700.0
2012-05-18 09:40:00,29.94,29.96,29.85,29.9,129500.0,14.4671,14.4768,14.4236,14.4478,129500.0
2012-05-18 09:45:00,29.89,29.95,29.85,29.89,112600.0,14.4429,14.4719,14.4236,14.4429,112600.0
2012-05-18 09:50:00,29.89,29.95,29.81,29.93,102900.0,14.4429,14.4719,14.4043,14.4623,102900.0
2012-05-18 09:55:00,29.94,29.96,29.87,29.91,105700.0,14.4671,14.4768,14.4333,14.4526,105700.0
2012-05-18 10:00:00,29.92,29.94,29.87,29.9,120400.0,14.4574,14.4671,14.4333,14.4478,120400.0
2012-05-18 10:05:00,29.9,29.93,29.86,29.87,109100.0,14.4478,14.4623,14.4284,14.4333,109100.0
2012-05-18 10:10:00,29.87,29.95,29.87,29.95,93500.0,14.4333,14.4719,14.4333,14.4719,93500.0
2012-05-18 10:15:00,29.95,29.99,29.92,29.93,65200.0,14.4719,14.4913,14.4574,14.4623,65200.0
2012-05-18 10:20:00,29.93,29.98,29.92,29.94,62700.0,14.4623,14.4864,14.4574,14.4671,62700.0
2012-05-18 10:25:00,29.94,29.98,29.91,29.93,44900.0,14.4671,14.4864,14.4526,14.4623,44900.0
2012-05-18 10:30:00,29.94,30.04,29.91,30.04,43800.0,14.4671,14.5154,14.4526,14.5154,43800.0
2012-05-18 10:35:00,30.04,30.15,30.02,30.14,68400.0,14.5154,14.5686,14.5058,14.5637,68400.0
2012-05-18 10:40:00,30.15,30.18,30.08,30.18,98700.0,14.5686,14.5831,14.5347,14.5831,98700.0
2012-05-18 10:45:00,30.18,30.27,30.18,30.26,112500.0,14.5831,14.6266,14.5831,14.6217,112500.0
2012-05-18 10:50:00,30.27,30.3,30.26,30.3,84700.0,14.6266,14.6411,14.6217,14.6411,84700.0
2012-05-18 10:55:00,30.29,30.31,30.18,30.22,217300.0,14.6362,14.6459,14.5831,14.6024,217300.0
2012-05-18 11:00:00,30.22,30.31,30.22,30.27,112000.0,14.6024,14.6459,14.6024,14.6266,112000.0
2012-05-18 11:05:00,30.27,30.28,30.23,30.24,141400.0,14.6266,14.6314,14.6072,14.6121,141400.0
2012-05-18 11:10:00,30.24,30.28,30.17,30.21,279300.0,14.6121,14.6314,14.5782,14.5976,279300.0
2012-05-18 11:15:00,30.21,30.27,30.19,30.25,299400.0,14.5976,14.6266,14.5879,14.6169,299400.0
2012-05-18 11:20:00,30.25,30.27,30.24,30.25,146500.0,14.6169,14.6266,14.6121,14.6169,146500.0
2012-05-18 11:25:00,30.25,30.32,30.23,30.23,161500.0,14.6169,14.6507,14.6072,14.6072,161500.0
2012-05-18 11:30:00,30.24,30.26,30.21,30.24,118200.0,14.6121,14.6217,14.5976,14.6121,118200.0
2012-05-18 11:35:00,30.23,30.23,30.11,30.2,90800.0,14.6072,14.6072,14.5492,14.5927,90800.0
2012-05-18 11:40:00,30.21,30.25,30.19,30.25,31900.0,14.5976,14.6169,14.5879,14.6169,31900.0
2012-05-18 11:45:00,30.25,30.26,30.18,30.2,79200.0,14.6169,14.6217,14.5831,14.5927,79200.0
2012-05-18 11:50:00,30.19,30.19,30.1,30.12,64400.0,14.5879,14.5879,14.5444,14.5541,64400.0
2012-05-18 11:55:00,30.11,30.12,30.01,30.08,145800.0,14.5492,14.5541,14.5009,14.5347,145800.0
2012-05-18 12:00:00,30.08,30.16,30.08,30.13,81600.0,14.5347,14.5734,14.5347,14.5589,81600.0
2012-05-18 12:05:00,30.13,30.17,30.11,30.14,47000.0,14.5589,14.5782,14.5492,14.5637,47000.0
2012-05-18 12:10:00,30.14,30.2,30.12,30.18,43700.0,14.5637,14.5927,14.5541,14.5831,43700.0
2012-05-18 12:15:00,30.18,30.19,30.12,30.15,51500.0,14.5831,14.5879,14.5541,14.5686,51500.0
2012-05-18 12:20:00,30.14,30.16,30.13,30.16,56700.0,14.5637,14.5734,14.5589,14.5734,56700.0
2012-05-18 12:25:00,30.15,30.23,30.15,30.21,26000.0,14.5686,14.6072,14.5686,14.5976,26000.0
2012-05-18 12:30:00,30.21,30.25,30.2,30.22,162800.0,14.5976,14.6169,14.5927,14.6024,162800.0
2012-05-18 12:35:00,30.22,30.25,30.21,30.25,95600.0,14.6024,14.6169,14.5976,14.6169,95600.0
2012-05-18 12:40:00,30.25,30.29,30.21,30.21,69200.0,14.6169,14.6362,14.5976,14.5976,69200.0
2012-05-18 12:45:00,30.21,30.24,30.19,30.21,37200.0,14.5976,14.6121,14.5879,14.5976,37200.0
2012-05-18 12:50:00,30.21,30.22,30.15,30.16,43000.0,14.5976,14.6024,14.5686,14.5734,43000.0
2012-05-18 12:55:00,30.15,30.18,30.15,30.16,39700.0,14.5686,14.5831,14.5686,14.5734,39700.0
2012-05-18 13:00:00,30.16,30.18,30.13,30.14,50000.0,14.5734,14.5831,14.5589,14.5637,50000.0
2012-05-18 13:05:00,30.14,30.18,30.11,30.16,40700.0,14.5637,14.5831,14.5492,14.5734,40700.0
2012-05-18 13:10:00,30.16,30.25,30.16,30.21,49400.0,14.5734,14.6169,14.5734,14.5976,49400.0
2012-05-18 13:15:00,30.21,30.3,30.21,30.27,44400.0,14.5976,14.6411,14.5976,14.6266,44400.0
2012-05-18 13:20:00,30.27,30.27,30.2,30.2,51900.0,14.6266,14.6266,14.5927,14.5927,51900.0
2012-05-18 13:25:00,30.21,30.21,30.17,30.19,17800.0,14.5976,14.5976,14.5782,14.5879,17800.0
2012-05-18 13:30:00,30.19,30.23,30.19,30.22,59600.0,14.5879,14.6072,14.5879,14.6024,59600.0
2012-05-18 13:35:00,30.22,30.24,30.18,30.19,56500.0,14.6024,14.6121,14.5831,14.5879,56500.0
2012-05-18 13:40:00,30.19,30.21,30.17,30.17,40700.0,14.5879,14.5976,14.5782,14.5782,40700.0
2012-05-18 13:45:00,30.17,30.19,30.15,30.18,50700.0,14.5782,14.5879,14.5686,14.5831,50700.0
2012-05-18 13:50:00,30.18,30.19,30.13,30.17,89400.0,14.5831,14.5879,14.5589,14.5782,89400.0
2012-05-18 13:55:00,30.17,30.18,30.12,30.13,33800.0,14.5782,14.5831,14.5541,14.5589,33800.0
2012-05-18 14:00:00,30.12,30.12,30.07,30.09,42100.0,14.5541,14.5541,14.5299,14.5396,42100.0
2012-05-18 14:05:00,30.08,30.1,30.04,30.08,193000.0,14.5347,14.5444,14.5154,14.5347,193000.0
2012-05-18 14:10:00,30.08,30.15,30.06,30.12,69400.0,14.5347,14.5686,14.5251,14.5541,69400.0
2012-05-18 14:15:00,30.13,30.13,30.07,30.09,78600.0,14.5589,14.5589,14.5299,14.5396,78600.0
2012-05-18 14:20:00,30.09,30.13,30.08,30.09,151600.0,14.5396,14.5589,14.5347,14.5396,151600.0
2012-05-18 14:25:00,30.08,30.15,30.05,30.14,113600.0,14.5347,14.5686,14.5203,14.5637,113600.0
2012-05-18 14:30:00,30.14,30.17,30.08,30.12,123700.0,14.5637,14.5782,14.5347,14.5541,123700.0
2012-05-18 14:35:00,30.12,30.16,30.1,30.1,287600.0,14.5541,14.5734,14.5444,14.5444,287600.0
2012-05-18 14:40:00,30.1,30.1,30.05,30.05,133800.0,14.5444,14.5444,14.5203,14.5203,133800.0
2012-05-18 14:45:00,30.06,30.06,29.98,29.98,289400.0,14.5251,14.5251,14.4864,14.4864,289400.0
2012-05-18 14:50:00,29.99,30.0,29.91,29.91,193300.0,14.4913,14.4961,14.4526,14.4526,193300.0
2012-05-18 14:55:00,29.91,29.93,29.86,29.86,111700.0,14.4526,14.4623,14.4284,14.4284,111700.0
2012-05-18 15:00:00,29.87,29.91,29.82,29.86,192500.0,14.4333,14.4526,14.4091,14.4284,192500.0
2012-05-18 15:05:00,29.86,29.92,29.86,29.86,171100.0,14.4284,14.4574,14.4284,14.4284,171100.0
2012-05-18 15:10:00,29.87,29.93,29.84,29.89,189900.0,14.4333,14.4623,14.4188,14.4429,189900.0
2012-05-18 15:15:00,29.89,29.94,29.87,29.93,59700.0,14.4429,14.4671,14.4333,14.4623,59700.0
2012-05-18 15:20:00,29.92,29.93,29.84,29.87,103000.0,14.4574,14.4623,14.4188,14.4333,103000.0
2012-05-18 15:25:00,29.85,29.86,29.77,29.77,130400.0,14.4236,14.4284,14.385,14.385,130400.0
2012-05-18 15:30:00,29.77,29.78,29.62,29.63,272400.0,14.385,14.3898,14.3125,14.3173,272400.0
2012-05-18 15:35:00,29.63,29.69,29.56,29.63,226500.0,14.3173,14.3463,14.2835,14.3173,226500.0
2012-05-18 15:40:00,29.63,29.63,29.56,29.6,372900.0,14.3173,14.3173,14.2835,14.3028,372900.0
2012-05-18 15:45:00,29.6,29.68,29.6,29.6,307900.0,14.3028,14.3415,14.3028,14.3028,307900.0
2012-05-18 15:50:00,29.6,29.68,29.6,29.65,312500.0,14.3028,14.3415,14.3028,14.327,312500.0
2012-05-18 15:55:00,29.64,29.75,29.64,29.7,717100.0,14.3221,14.3753,14.3221,14.3511,717100.0
2012-05-21 09:30:00,29.76,30.21,29.76,30.12,174300.0,14.3801,14.5976,14.3801,14.5541,174300.0
2012-05-21 09:35:00,30.12,30.21,30.06,30.13,206400.0,14.5541,14.5976,14.5251,14.5589,206400.0
2012-05-21 09:40:00,30.15,30.19,30.08,30.19,150200.0,14.5686,14.5879,14.5347,14.5879,150200.0
2012-05-21 09:45:00,30.19,30.21,30.14,30.15,132300.0,14.5879,14.5976,14.5637,14.5686,132300.0
2012-05-21 09:50:00,30.14,30.15,30.01,30.02,57600.0,14.5637,14.5686,14.5009,14.5058,57600.0
2012-05-21 09:55:00,30.03,30.11,30.01,30.09,205300.0,14.5106,14.5492,14.5009,14.5396,205300.0
2012-05-21 10:00:00,30.09,30.11,30.02,30.1,271700.0,14.5396,14.5492,14.5058,14.5444,271700.0
2012-05-21 10:05:00,30.11,30.11,30.03,30.1,222600.0,14.5492,14.5492,14.5106,14.5444,222600.0
2012-05-21 10:10:00,30.1,30.1,30.04,30.09,107800.0,14.5444,14.5444,14.5154,14.5396,107800.0
2012-05-21 10:15:00,30.1,30.17,30.07,30.15,204700.0,14.5444,14.5782,14.5299,14.5686,204700.0
2012-05-21 10:20:00,30.15,30.18,30.05,30.05,222500.0,14.5686,14.5831,14.5203,14.5203,222500.0
2012-05-21 10:25:00,30.05,30.18,30.04,30.15,116400.0,14.5203,14.5831,14.5154,14.5686,116400.0
2012-05-21 10:30:00,30.16,30.22,30.13,30.22,331400.0,14.5734,14.6024,14.5589,14.6024,331400.0
2012-05-21 10:35:00,30.22,30.23,30.14,30.15,71600.0,14.6024,14.6072,14.5637,14.5686,71600.0
2012-05-21 10:40:00,30.14,30.24,30.14,30.23,81100.0,14.5637,14.6121,14.5637,14.6072,81100.0
2012-05-21 10:45:00,30.24,30.31,30.24,30.29,132800.0,14.6121,14.6459,14.6121,14.6362,132800.0
2012-05-21 10:50:00,30.29,30.36,30.29,30.36,57600.0,14.6362,14.67,14.6362,14.67,57600.0
2012-05-21 10:55:00,30.36,30.39,30.35,30.39,64500.0,14.67,14.6845,14.6652,14.6845,64500.0
2012-05-21 11:00:00,30.39,30.45,30.38,30.41,178500.0,14.6845,14.7135,14.6797,14.6942,178500.0
2012-05-21 11:05:00,30.42,30.49,30.4,30.41,135200.0,14.699,14.7329,14.6894,14.6942,135200.0
2012-05-21 11:10:00,30.4,30.48,30.38,30.44,133100.0,14.6894,14.728,14.6797,14.7087,133100.0
2012-05-21 11:15:00,30.46,30.47,30.42,30.45,153400.0,14.7184,14.7232,14.699,14.7135,153400.0
2012-05-21 11:20:00,30.45,30.49,30.44,30.48,92600.0,14.7135,14.7329,14.7087,14.728,92600.0
2012-05-21 11:25:00,30.49,30.49,30.42,30.44,90700.0,14.7329,14.7329,14.699,14.7087,90700.0
2012-05-21 11:30:00,30.44,30.45,30.4,30.41,78100.0,14.7087,14.7135,14.6894,14.6942,78100.0
2012-05-21 11:35:00,30.4,30.45,30.38,30.4,289300.0,14.6894,14.7135,14.6797,14.6894,289300.0
2012-05-21 11:40:00,30.4,30.45,30.39,30.43,137700.0,14.6894,14.7135,14.6845,14.7039,137700.0
2012-05-21 11:45:00,30.44,30.46,30.42,30.46,135100.0,14.7087,14.7184,14.699,14.7184,135100.0
2012-05-21 11:50:00,30.46,30.48,30.41,30.45,175400.0,14.7184,14.728,14.6942,14.7135,175400.0
2012-05-21 11:55:00,30.45,30.48,30.42,30.48,56600.0,14.7135,14.728,14.699,14.728,56600.0
2012-05-21 12:00:00,30.48,30.58,30.47,30.58,85000.0,14.728,14.7764,14.7232,14.7764,85000.0
2012-05-21 12:05:00,30.57,30.61,30.55,30.61,97600.0,14.7715,14.7908,14.7619,14.7908,97600.0
2012-05-21 12:10:00,30.61,30.67,30.6,30.65,48700.0,14.7908,14.8198,14.786,14.8102,48700.0
2012-05-21 12:15:00,30.66,30.69,30.62,30.69,76800.0,14.815,14.8295,14.7957,14.8295,76800.0
2012-05-21 12:20:00,30.69,30.72,30.68,30.72,95700.0,14.8295,14.844,14.8247,14.844,95700.0
2012-05-21 12:25:00,30.71,30.81,30.7,30.78,164700.0,14.8392,14.8875,14.8343,14.873,164700.0
2012-05-21 12:30:00,30.78,30.79,30.68,30.69,55400.0,14.873,14.8778,14.8247,14.8295,55400.0
2012-05-21 12:35:00,30.69,30.74,30.69,30.73,35300.0,14.8295,14.8537,14.8295,14.8488,35300.0
2012-05-21 12:40:00,30.73,30.74,30.68,30.69,34600.0,14.8488,14.8537,14.8247,14.8295,34600.0
2012-05-21 12:45:00,30.68,30.69,30.65,30.66,59300.0,14.8247,14.8295,14.8102,14.815,59300.0
2012-05-21 12:50:00,30.66,30.7,30.63,30.66,192700.0,14.815,14.8343,14.8005,14.815,192700.0
2012-05-21 12:55:00,30.66,30.67,30.63,30.65,96500.0,14.815,14.8198,14.8005,14.8102,96500.0
2012-05-21 13:00:00,30.65,30.7,30.64,30.66,54900.0,14.8102,14.8343,14.8053,14.815,54900.0
2012-05-21 13:05:00,30.67,30.67,30.62,30.63,134400.0,14.8198,14.8198,14.7957,14.8005,134400.0
2012-05-21 13:10:00,30.64,30.65,30.61,30.61,181800.0,14.8053,14.8102,14.7908,14.7908,181800.0
2012-05-21 13:15:00,30.62,30.68,30.62,30.66,79000.0,14.7957,14.8247,14.7957,14.815,79000.0
2012-05-21 13:20:00,30.65,30.66,30.63,30.65,80400.0,14.8102,14.815,14.8005,14.8102,80400.0
2012-05-21 13:25:00,30.65,30.77,30.65,30.76,57600.0,14.8102,14.8682,14.8102,14.8633,57600.0
2012-05-21 13:30:00,30.76,30.8,30.75,30.77,52600.0,14.8633,14.8827,14.8585,14.8682,52600.0
2012-05-21 13:35:00,30.77,30.84,30.76,30.83,44400.0,14.8682,14.902,14.8633,14.8972,44400.0
2012-05-21 13:40:00,30.84,30.88,30.82,30.85,133200.0,14.902,14.9213,14.8923,14.9068,133200.0
2012-05-21 13:45:00,30.84,30.85,30.81,30.81,92400.0,14.902,14.9068,14.8875,14.8875,92400.0
2012-05-21 13:50:00,30.81,30.82,30.73,30.75,66000.0,14.8875,14.8923,14.8488,14.8585,66000.0
2012-05-21 13:55:00,30.76,30.79,30.76,30.77,113900.0,14.8633,14.8778,14.8633,14.8682,113900.0
2012-05-21 14:00:00,30.77,30.77,30.65,30.68,124400.0,14.8682,14.8682,14.8102,14.8247,124400.0
2012-05-21 14:05:00,30.67,30.69,30.62,30.66,283800.0,14.8198,14.8295,14.7957,14.815,283800.0
2012-05-21 14:10:00,30.67,30.71,30.65,30.71,75500.0,14.8198,14.8392,14.8102,14.8392,75500.0
2012-05-21 14:15:00,30.71,30.73,30.68,30.73,103100.0,14.8392,14.8488,14.8247,14.8488,103100.0
2012-05-21 14:20:00,30.73,30.74,30.65,30.65,127700.0,14.8488,14.8537,14.8102,14.8102,127700.0
2012-05-21 14:25:00,30.66,30.66,30.61,30.61,47800.0,14.815,14.815,14.7908,14.7908,47800.0
2012-05-21 14:30:00,30.6,30.66,30.6,30.66,88700.0,14.786,14.815,14.786,14.815,88700.0
2012-05-21 14:35:00,30.66,30.68,30.64,30.64,77800.0,14.815,14.8247,14.8053,14.8053,77800.0
2012-05-21 14:40:00,30.64,30.66,30.63,30.65,59700.0,14.8053,14.815,14.8005,14.8102,59700.0
2012-05-21 14:45:00,30.65,30.66,30.63,30.66,59500.0,14.8102,14.815,14.8005,14.815,59500.0
2012-05-21 14:50:00,30.66,30.71,30.65,30.7,116800.0,14.815,14.8392,14.8102,14.8343,116800.0
2012-05-21 14:55:00,30.7,30.76,30.69,30.74,105500.0,14.8343,14.8633,14.8295,14.8537,105500.0
2012-05-21 15:00:00,30.74,30.82,30.74,30.82,87700.0,14.8537,14.8923,14.8537,14.8923,87700.0
2012-05-21 15:05:00,30.81,30.88,30.81,30.87,86000.0,14.8875,14.9213,14.8875,14.9165,86000.0
2012-05-21 15:10:00,30.87,30.88,30.83,30.84,146700.0,14.9165,14.9213,14.8972,14.902,146700.0
2012-05-21 15:15:00,30.84,30.89,30.84,30.87,96500.0,14.902,14.9261,14.902,14.9165,96500.0
2012-05-21 15:20:00,30.88,30.94,30.87,30.89,102900.0,14.9213,14.9503,14.9165,14.9261,102900.0
2012-05-21 15:25:00,30.9,30.96,30.89,30.92,170600.0,14.931,14.96,14.9261,14.9406,170600.0
2012-05-21 15:30:00,30.92,30.94,30.88,30.94,177400.0,14.9406,14.9503,14.9213,14.9503,177400.0
2012-05-21 15:35:00,30.94,30.95,30.91,30.95,184900.0,14.9503,14.9551,14.9358,14.9551,184900.0
2012-05-21 15:40:00,30.94,31.03,30.94,31.03,212400.0,14.9503,14.9938,14.9503,14.9938,212400.0
2012-05-21 15:45:00,31.03,31.08,31.01,31.07,368300.0,14.9938,15.018,14.9841,15.0131,368300.0
2012-05-21 15:50:00,31.06,31.07,30.97,30.98,347500.0,15.0083,15.0131,14.9648,14.9696,347500.0
2012-05-21 15:55:00,30.97,31.02,30.97,31.0,421700.0,14.9648,14.989,14.9648,14.9793,421700.0
2012-05-22 09:30:00,30.84,31.22,30.8,31.21,183300.0,14.902,15.0856,14.8827,15.0808,183300.0
2012-05-22 09:35:00,31.21,31.25,31.12,31.25,204100.0,15.0808,15.1001,15.0373,15.1001,204100.0
2012-05-22 09:40:00,31.25,31.28,31.15,31.26,201200.0,15.1001,15.1146,15.0518,15.1049,201200.0
2012-05-22 09:45:00,31.25,31.35,31.23,31.34,94100.0,15.1001,15.1484,15.0904,15.1436,94100.0
2012-05-22 09:50:00,31.34,31.44,31.32,31.36,87200.0,15.1436,15.1919,15.1339,15.1532,87200.0
2012-05-22 09:55:00,31.36,31.45,31.31,31.38,155300.0,15.1532,15.1967,15.1291,15.1629,155300.0
2012-05-22 10:00:00,31.39,31.5,31.38,31.5,172600.0,15.1677,15.2209,15.1629,15.2209,172600.0
2012-05-22 10:05:00,31.49,31.62,31.48,31.6,222700.0,15.2161,15.2789,15.2112,15.2692,222700.0
2012-05-22 10:10:00,31.61,31.64,31.55,31.56,115700.0,15.2741,15.2885,15.2451,15.2499,115700.0
2012-05-22 10:15:00,31.55,31.6,31.55,31.6,68700.0,15.2451,15.2692,15.2451,15.2692,68700.0
2012-05-22 10:20:00,31.59,31.62,31.56,31.6,68500.0,15.2644,15.2789,15.2499,15.2692,68500.0
2012-05-22 10:25:00,31.59,31.66,31.59,31.66,115300.0,15.2644,15.2982,15.2644,15.2982,115300.0
2012-05-22 10:30:00,31.66,31.75,31.64,31.72,241900.0,15.2982,15.3417,15.2885,15.3272,241900.0
2012-05-22 10:35:00,31.72,31.78,31.67,31.78,133300.0,15.3272,15.3562,15.303,15.3562,133300.0
2012-05-22 10:40:00,31.78,31.82,31.7,31.73,144700.0,15.3562,15.3755,15.3175,15.332,144700.0
2012-05-22 10:45:00,31.73,31.79,31.71,31.76,72400.0,15.332,15.361,15.3224,15.3465,72400.0
2012-05-22 10:50:00,31.77,31.77,31.66,31.66,109100.0,15.3514,15.3514,15.2982,15.2982,109100.0
2012-05-22 10:55:00,31.67,31.71,31.65,31.71,90900.0,15.303,15.3224,15.2934,15.3224,90900.0
2012-05-22 11:00:00,31.7,31.72,31.63,31.65,122500.0,15.3175,15.3272,15.2837,15.2934,122500.0
2012-05-22 11:05:00,31.65,31.66,31.57,31.6,60300.0,15.2934,15.2982,15.2547,15.2692,60300.0
2012-05-22 11:10:00,31.61,31.69,31.6,31.66,71700.0,15.2741,15.3127,15.2692,15.2982,71700.0
2012-05-22 11:15:00,31.66,31.67,31.62,31.62,77400.0,15.2982,15.303,15.2789,15.2789,77400.0
2012-05-22 11:20:00,31.62,31.66,31.59,31.65,54500.0,15.2789,15.2982,15.2644,15.2934,54500.0
2012-05-22 11:25:00,31.65,31.67,31.58,31.58,62800.0,15.2934,15.303,15.2596,15.2596,62800.0
2012-05-22 11:30:00,31.59,31.6,31.54,31.59,44700.0,15.2644,15.2692,15.2402,15.2644,44700.0
2012-05-22 11:35:00,31.59,31.59,31.46,31.48,219700.0,15.2644,15.2644,15.2016,15.2112,219700.0
2012-05-22 11:40:00,31.47,31.53,31.47,31.5,108700.0,15.2064,15.2354,15.2064,15.2209,108700.0
2012-05-22 11:45:00,31.49,31.52,31.49,31.52,52000.0,15.2161,15.2306,15.2161,15.2306,52000.0
2012-05-22 11:50:00,31.51,31.51,31.45,31.51,79200.0,15.2257,15.2257,15.1967,15.2257,79200.0
2012-05-22 11:55:00,31.51,31.52,31.45,31.45,122500.0,15.2257,15.2306,15.1967,15.1967,122500.0
2012-05-22 12:00:00,31.46,31.47,31.32,31.36,113200.0,15.2016,15.2064,15.1339,15.1532,113200.0
2012-05-22 12:05:00,31.35,31.4,31.35,31.38,62100.0,15.1484,15.1726,15.1484,15.1629,62100.0
2012-05-22 12:10:00,31.38,31.42,31.3,31.4,125900.0,15.1629,15.1822,15.1243,15.1726,125900.0
2012-05-22 12:15:00,31.4,31.4,31.33,31.37,99300.0,15.1726,15.1726,15.1388,15.1581,99300.0
2012-05-22 12:20:00,31.37,31.44,31.36,31.44,73300.0,15.1581,15.1919,15.1532,15.1919,73300.0
2012-05-22 12:25:00,31.45,31.46,31.39,31.39,47900.0,15.1967,15.2016,15.1677,15.1677,47900.0
2012-05-22 12:30:00,31.39,31.41,31.35,31.35,82100.0,15.1677,15.1774,15.1484,15.1484,82100.0
2012-05-22 12:35:00,31.35,31.4,31.34,31.39,37700.0,15.1484,15.1726,15.1436,15.1677,37700.0
2012-05-22 12:40:00,31.39,31.41,31.37,31.38,30600.0,15.1677,15.1774,15.1581,15.1629,30600.0
2012-05-22 12:45:00,31.38,31.46,31.38,31.44,36200.0,15.1629,15.2016,15.1629,15.1919,36200.0
2012-05-22 12:50:00,31.45,31.45,31.41,31.41,20100.0,15.1967,15.1967,15.1774,15.1774,20100.0
2012-05-22 12:55:00,31.4,31.41,31.34,31.35,35800.0,15.1726,15.1774,15.1436,15.1484,35800.0
2012-05-22 13:00:00,31.34,31.41,31.34,31.4,75800.0,15.1436,15.1774,15.1436,15.1726,75800.0
2012-05-22 13:05:00,31.39,31.41,31.37,31.37,22600.0,15.1677,15.1774,15.1581,15.1581,22600.0
2012-05-22 13:10:00,31.38,31.38,31.32,31.35,38300.0,15.1629,15.1629,15.1339,15.1484,38300.0
2012-05-22 13:15:00,31.35,31.35,31.29,31.3,54300.0,15.1484,15.1484,15.1194,15.1243,54300.0
2012-05-22 13:20:00,31.31,31.35,31.27,31.35,32900.0,15.1291,15.1484,15.1098,15.1484,32900.0
2012-05-22 13:25:00,31.35,31.38,31.32,31.33,27900.0,15.1484,15.1629,15.1339,15.1388,27900.0
2012-05-22 13:30:00,31.32,31.4,31.3,31.39,102100.0,15.1339,15.1726,15.1243,15.1677,102100.0
2012-05-22 13:35:00,31.4,31.4,31.38,31.4,28700.0,15.1726,15.1726,15.1629,15.1726,28700.0
2012-05-22 13:40:00,31.4,31.41,31.37,31.4,105400.0,15.1726,15.1774,15.1581,15.1726,105400.0
2012-05-22 13:45:00,31.4,31.45,31.37,31.45,82100.0,15.1726,15.1967,15.1581,15.1967,82100.0
2012-05-22 13:50:00,31.45,31.45,31.36,31.38,40800.0,15.1967,15.1967,15.1532,15.1629,40800.0
2012-05-22 13:55:00,31.38,31.46,31.37,31.46,65400.0,15.1629,15.2016,15.1581,15.2016,65400.0
2012-05-22 14:00:00,31.46,31.6,31.46,31.58,95300.0,15.2016,15.2692,15.2016,15.2596,95300.0
2012-05-22 14:05:00,31.57,31.67,31.56,31.65,149600.0,15.2547,15.303,15.2499,15.2934,149600.0
2012-05-22 14:10:00,31.65,31.67,31.52,31.54,192900.0,15.2934,15.303,15.2306,15.2402,192900.0
2012-05-22 14:15:00,31.53,31.54,31.46,31.49,53800.0,15.2354,15.2402,15.2016,15.2161,53800.0
2012-05-22 14:20:00,31.48,31.61,31.48,31.61,188800.0,15.2112,15.2741,15.2112,15.2741,188800.0
2012-05-22 14:25:00,31.6,31.62,31.5,31.5,90900.0,15.2692,15.2789,15.2209,15.2209,90900.0
2012-05-22 14:30:00,31.51,31.53,31.45,31.5,146200.0,15.2257,15.2354,15.1967,15.2209,146200.0
2012-05-22 14:35:00,31.5,31.52,31.49,31.52,112600.0,15.2209,15.2306,15.2161,15.2306,112600.0
2012-05-22 14:40:00,31.52,31.56,31.5,31.53,102000.0,15.2306,15.2499,15.2209,15.2354,102000.0
2012-05-22 14:45:00,31.54,31.57,31.47,31.56,124000.0,15.2402,15.2547,15.2064,15.2499,124000.0
2012-05-22 14:50:00,31.56,31.59,31.52,31.52,70600.0,15.2499,15.2644,15.2306,15.2306,70600.0
2012-05-22 14:55:00,31.53,31.55,31.5,31.51,94800.0,15.2354,15.2451,15.2209,15.2257,94800.0
2012-05-22 15:00:00,31.51,31.54,31.45,31.48,100300.0,15.2257,15.2402,15.1967,15.2112,100300.0
2012-05-22 15:05:00,31.48,31.48,31.4,31.4,89800.0,15.2112,15.2112,15.1726,15.1726,89800.0
2012-05-22 15:10:00,31.4,31.42,31.37,31.4,99400.0,15.1726,15.1822,15.1581,15.1726,99400.0
2012-05-22 15:15:00,31.39,31.44,31.35,31.35,78700.0,15.1677,15.1919,15.1484,15.1484,78700.0
2012-05-22 15:20:00,31.34,31.36,31.3,31.3,82000.0,15.1436,15.1532,15.1243,15.1243,82000.0
2012-05-22 15:25:00,31.31,31.36,31.27,31.27,107100.0,15.1291,15.1532,15.1098,15.1098,107100.0
2012-05-22 15:30:00,31.27,31.29,31.18,31.19,141300.0,15.1098,15.1194,15.0663,15.0711,141300.0
2012-05-22 15:35:00,31.18,31.25,31.16,31.18,129600.0,15.0663,15.1001,15.0566,15.0663,129600.0
2012-05-22 15:40:00,31.18,31.23,31.14,31.16,192000.0,15.0663,15.0904,15.0469,15.0566,192000.0
2012-05-22 15:45:00,31.16,31.21,31.09,31.12,248500.0,15.0566,15.0808,15.0228,15.0373,248500.0
2012-05-22 15:50:00,31.13,31.26,31.12,31.26,232800.0,15.0421,15.1049,15.0373,15.1049,232800.0
2012-05-22 15:55:00,31.26,31.3,31.2,31.29,273900.0,15.1049,15.1243,15.0759,15.1194,273900.0
2012-05-23 09:30:00,31.38,31.39,31.04,31.23,151700.0,15.1629,15.1677,14.9986,15.0904,151700.0
2012-05-23 09:35:00,31.23,31.27,31.11,31.19,63600.0,15.0904,15.1098,15.0324,15.0711,63600.0
2012-05-23 09:40:00,31.17,31.23,31.08,31.1,138900.0,15.0614,15.0904,15.018,15.0276,138900.0
2012-05-23 09:45:00,31.1,31.22,31.05,31.07,66300.0,15.0276,15.0856,15.0035,15.0131,66300.0
2012-05-23 09:50:00,31.07,31.18,31.06,31.15,90400.0,15.0131,15.0663,15.0083,15.0518,90400.0
2012-05-23 09:55:00,31.16,31.3,31.15,31.2,60700.0,15.0566,15.1243,15.0518,15.0759,60700.0
2012-05-23 10:00:00,31.2,31.31,31.15,31.15,109000.0,15.0759,15.1291,15.0518,15.0518,109000.0
2012-05-23 10:05:00,31.15,31.24,31.15,31.17,183400.0,15.0518,15.0953,15.0518,15.0614,183400.0
2012-05-23 10:10:00,31.18,31.2,31.08,31.13,111900.0,15.0663,15.0759,15.018,15.0421,111900.0
2012-05-23 10:15:00,31.13,31.17,31.07,31.13,110500.0,15.0421,15.0614,15.0131,15.0421,110500.0
2012-05-23 10:20:00,31.12,31.14,31.06,31.08,55300.0,15.0373,15.0469,15.0083,15.018,55300.0
2012-05-23 10:25:00,31.09,31.09,31.02,31.03,57500.0,15.0228,15.0228,14.989,14.9938,57500.0
2012-05-23 10:30:00,31.04,31.05,30.96,31.01,58500.0,14.9986,15.0035,14.96,14.9841,58500.0
2012-05-23 10:35:00,31.01,31.01,30.86,30.86,91900.0,14.9841,14.9841,14.9116,14.9116,91900.0
2012-05-23 10:40:00,30.87,30.9,30.85,30.88,78600.0,14.9165,14.931,14.9068,14.9213,78600.0
2012-05-23 10:45:00,30.88,30.88,30.75,30.79,175800.0,14.9213,14.9213,14.8585,14.8778,175800.0
2012-05-23 10:50:00,30.78,30.84,30.76,30.82,91700.0,14.873,14.902,14.8633,14.8923,91700.0
2012-05-23 10:55:00,30.82,30.88,30.8,30.8,86700.0,14.8923,14.9213,14.8827,14.8827,86700.0
2012-05-23 11:00:00,30.8,30.82,30.71,30.72,55600.0,14.8827,14.8923,14.8392,14.844,55600.0
2012-05-23 11:05:00,30.72,30.83,30.72,30.82,70600.0,14.844,14.8972,14.844,14.8923,70600.0
2012-05-23 11:10:00,30.82,30.86,30.76,30.81,72900.0,14.8923,14.9116,14.8633,14.8875,72900.0
2012-05-23 11:15:00,30.82,30.87,30.78,30.81,41500.0,14.8923,14.9165,14.873,14.8875,41500.0
2012-05-23 11:20:00,30.81,30.89,30.79,30.88,60500.0,14.8875,14.9261,14.8778,14.9213,60500.0
2012-05-23 11:25:00,30.88,30.94,30.85,30.86,42300.0,14.9213,14.9503,14.9068,14.9116,42300.0
2012-05-23 11:30:00,30.86,30.92,30.8,30.8,68800.0,14.9116,14.9406,14.8827,14.8827,68800.0
2012-05-23 11:35:00,30.81,30.85,30.73,30.82,47500.0,14.8875,14.9068,14.8488,14.8923,47500.0
2012-05-23 11:40:00,30.82,30.91,30.82,30.87,35400.0,14.8923,14.9358,14.8923,14.9165,35400.0
2012-05-23 11:45:00,30.87,30.87,30.77,30.78,42500.0,14.9165,14.9165,14.8682,14.873,42500.0
2012-05-23 11:50:00,30.79,30.83,30.77,30.82,18600.0,14.8778,14.8972,14.8682,14.8923,18600.0
2012-05-23 11:55:00,30.82,30.83,30.74,30.75,30100.0,14.8923,14.8972,14.8537,14.8585,30100.0
2012-05-23 12:00:00,30.75,30.76,30.64,30.71,60200.0,14.8585,14.8633,14.8053,14.8392,60200.0
2012-05-23 12:05:00,30.71,30.71,30.65,30.7,41600.0,14.8392,14.8392,14.8102,14.8343,41600.0
2012-05-23 12:10:00,30.7,30.73,30.69,30.72,26300.0,14.8343,14.8488,14.8295,14.844,26300.0
2012-05-23 12:15:00,30.72,30.76,30.7,30.75,45800.0,14.844,14.8633,14.8343,14.8585,45800.0
2012-05-23 12:20:00,30.74,30.75,30.68,30.69,76500.0,14.8537,14.8585,14.8247,14.8295,76500.0
2012-05-23 12:25:00,30.7,30.72,30.67,30.7,98600.0,14.8343,14.844,14.8198,14.8343,98600.0
2012-05-23 12:30:00,30.69,30.72,30.69,30.72,25600.0,14.8295,14.844,14.8295,14.844,25600.0
2012-05-23 12:35:00,30.72,30.77,30.71,30.77,26100.0,14.844,14.8682,14.8392,14.8682,26100.0
2012-05-23 12:40:00,30.76,30.79,30.74,30.76,55000.0,14.8633,14.8778,14.8537,14.8633,55000.0
2012-05-23 12:45:00,30.76,30.83,30.76,30.8,34400.0,14.8633,14.8972,14.8633,14.8827,34400.0
2012-05-23 12:50:00,30.79,30.82,30.78,30.8,28200.0,14.8778,14.8923,14.873,14.8827,28200.0
2012-05-23 12:55:00,30.79,30.81,30.77,30.8,35000.0,14.8778,14.8875,14.8682,14.8827,35000.0
2012-05-23 13:00:00,30.8,30.88,30.8,30.82,37400.0,14.8827,14.9213,14.8827,14.8923,37400.0
2012-05-23 13:05:00,30.82,30.82,30.77,30.8,37900.0,14.8923,14.8923,14.8682,14.8827,37900.0
2012-05-23 13:10:00,30.81,30.89,30.8,30.86,31600.0,14.8875,14.9261,14.8827,14.9116,31600.0
2012-05-23 13:15:00,30.85,30.88,30.83,30.88,41800.0,14.9068,14.9213,14.8972,14.9213,41800.0
2012-05-23 13:20:00,30.88,31.0,30.88,30.95,52700.0,14.9213,14.9793,14.9213,14.9551,52700.0
2012-05-23 13:25:00,30.95,31.02,30.95,31.02,24500.0,14.9551,14.989,14.9551,14.989,24500.0
2012-05-23 13:30:00,31.03,31.06,30.98,30.98,49000.0,14.9938,15.0083,14.9696,14.9696,49000.0
2012-05-23 13:35:00,30.98,31.08,30.98,31.05,50700.0,14.9696,15.018,14.9696,15.0035,50700.0
2012-05-23 13:40:00,31.06,31.13,31.05,31.11,88500.0,15.0083,15.0421,15.0035,15.0324,88500.0
2012-05-23 13:45:00,31.1,31.2,31.1,31.19,58800.0,15.0276,15.0759,15.0276,15.0711,58800.0
2012-05-23 13:50:00,31.19,31.2,31.11,31.11,43700.0,15.0711,15.0759,15.0324,15.0324,43700.0
2012-05-23 13:55:00,31.11,31.14,31.1,31.13,112100.0,15.0324,15.0469,15.0276,15.0421,112100.0
2012-05-23 14:00:00,31.13,31.14,31.07,31.09,136600.0,15.0421,15.0469,15.0131,15.0228,136600.0
2012-05-23 14:05:00,31.09,31.12,31.05,31.12,73200.0,15.0228,15.0373,15.0035,15.0373,73200.0
2012-05-23 14:10:00,31.12,31.13,31.07,31.07,37600.0,15.0373,15.0421,15.0131,15.0131,37600.0
2012-05-23 14:15:00,31.06,31.09,31.0,31.03,34600.0,15.0083,15.0228,14.9793,14.9938,34600.0
2012-05-23 14:20:00,31.02,31.05,30.96,30.96,22600.0,14.989,15.0035,14.96,14.96,22600.0
2012-05-23 14:25:00,30.96,31.01,30.95,30.97,21000.0,14.96,14.9841,14.9551,14.9648,21000.0
2012-05-23 14:30:00,30.97,31.01,30.94,30.97,71400.0,14.9648,14.9841,14.9503,14.9648,71400.0
2012-05-23 14:35:00,30.97,31.03,30.97,31.0,72700.0,14.9648,14.9938,14.9648,14.9793,72700.0
2012-05-23 14:40:00,30.99,31.09,30.96,31.04,103300.0,14.9745,15.0228,14.96,14.9986,103300.0
2012-05-23 14:45:00,31.03,31.11,31.03,31.1,129900.0,14.9938,15.0324,14.9938,15.0276,129900.0
2012-05-23 14:50:00,31.1,31.13,31.09,31.1,112500.0,15.0276,15.0421,15.0228,15.0276,112500.0
2012-05-23 14:55:00,31.1,31.12,31.09,31.11,92700.0,15.0276,15.0373,15.0228,15.0324,92700.0
2012-05-23 15:00:00,31.12,31.13,31.07,31.11,112400.0,15.0373,15.0421,15.0131,15.0324,112400.0
2012-05-23 15:05:00,31.11,31.15,31.06,31.15,83700.0,15.0324,15.0518,15.0083,15.0518,83700.0
2012-05-23 15:10:00,31.15,31.18,31.13,31.18,202500.0,15.0518,15.0663,15.0421,15.0663,202500.0
2012-05-23 15:15:00,31.18,31.25,31.17,31.24,257700.0,15.0663,15.1001,15.0614,15.0953,257700.0
2012-05-23 15:20:00,31.25,31.3,31.22,31.23,58500.0,15.1001,15.1243,15.0856,15.0904,58500.0
2012-05-23 15:25:00,31.23,31.27,31.23,31.23,156600.0,15.0904,15.1098,15.0904,15.0904,156600.0
2012-05-23 15:30:00,31.24,31.33,31.23,31.32,194700.0,15.0953,15.1388,15.0904,15.1339,194700.0
2012-05-23 15:35:00,31.32,31.42,31.32,31.39,264000.0,15.1339,15.1822,15.1339,15.1677,264000.0
2012-05-23 15:40:00,31.39,31.47,31.37,31.38,483800.0,15.1677,15.2064,15.1581,15.1629,483800.0
2012-05-23 15:45:00,31.39,31.44,31.37,31.42,247700.0,15.1677,15.1919,15.1581,15.1822,247700.0
2012-05-23 15:50:00,31.42,31.45,31.33,31.34,274300.0,15.1822,15.1967,15.1388,15.1436,274300.0
2012-05-23 15:55:00,31.34,31.39,31.33,31.38,485200.0,15.1436,15.1677,15.1388,15.1629,485200.0
2012-05-24 09:30:00,31.4,31.61,31.4,31.52,205900.0,15.1726,15.2741,15.1726,15.2306,205900.0
2012-05-24 09:35:00,31.52,31.53,31.3,31.33,279400.0,15.2306,15.2354,15.1243,15.1388,279400.0
2012-05-24 09:40:00,31.33,31.42,31.3,31.38,146200.0,15.1388,15.1822,15.1243,15.1629,146200.0
2012-05-24 09:45:00,31.38,31.4,31.19,31.23,93600.0,15.1629,15.1726,15.0711,15.0904,93600.0
2012-05-24 09:50:00,31.23,31.3,31.15,31.19,70100.0,15.0904,15.1243,15.0518,15.0711,70100.0
2012-05-24 09:55:00,31.19,31.29,31.15,31.26,85800.0,15.0711,15.1194,15.0518,15.1049,85800.0
2012-05-24 10:00:00,31.26,31.28,31.13,31.26,105500.0,15.1049,15.1146,15.0421,15.1049,105500.0
2012-05-24 10:05:00,31.26,31.31,31.18,31.21,96000.0,15.1049,15.1291,15.0663,15.0808,96000.0
2012-05-24 10:10:00,31.21,31.22,31.07,31.08,95000.0,15.0808,15.0856,15.0131,15.018,95000.0
2012-05-24 10:15:00,31.07,31.16,31.02,31.12,66800.0,15.0131,15.0566,14.989,15.0373,66800.0
2012-05-24 10:20:00,31.12,31.16,31.11,31.14,51300.0,15.0373,15.0566,15.0324,15.0469,51300.0
2012-05-24 10:25:00,31.14,31.14,31.03,31.14,81300.0,15.0469,15.0469,14.9938,15.0469,81300.0
2012-05-24 10:30:00,31.14,31.29,31.13,31.26,56200.0,15.0469,15.1194,15.0421,15.1049,56200.0
2012-05-24 10:35:00,31.26,31.26,31.19,31.19,65100.0,15.1049,15.1049,15.0711,15.0711,65100.0
2012-05-24 10:40:00,31.2,31.26,31.19,31.19,171300.0,15.0759,15.1049,15.0711,15.0711,171300.0
2012-05-24 10:45:00,31.2,31.22,31.14,31.15,73000.0,15.0759,15.0856,15.0469,15.0518,73000.0
2012-05-24 10:50:00,31.15,31.25,31.12,31.12,40400.0,15.0518,15.1001,15.0373,15.0373,40400.0
2012-05-24 10:55:00,31.12,31.19,31.08,31.17,34700.0,15.0373,15.0711,15.018,15.0614,34700.0
2012-05-24 11:00:00,31.16,31.17,31.1,31.12,45600.0,15.0566,15.0614,15.0276,15.0373,45600.0
2012-05-24 11:05:00,31.13,31.21,31.13,31.16,45400.0,15.0421,15.0808,15.0421,15.0566,45400.0
2012-05-24 11:10:00,31.16,31.23,31.16,31.21,35400.0,15.0566,15.0904,15.0566,15.0808,35400.0
2012-05-24 11:15:00,31.2,31.28,31.2,31.24,36700.0,15.0759,15.1146,15.0759,15.0953,36700.0
2012-05-24 11:20:00,31.23,31.27,31.19,31.19,47300.0,15.0904,15.1098,15.0711,15.0711,47300.0
2012-05-24 11:25:00,31.19,31.19,31.15,31.15,26600.0,15.0711,15.0711,15.0518,15.0518,26600.0
2012-05-24 11:30:00,31.15,31.15,31.03,31.04,62500.0,15.0518,15.0518,14.9938,14.9986,62500.0
2012-05-24 11:35:00,31.04,31.05,30.99,31.01,29100.0,14.9986,15.0035,14.9745,14.9841,29100.0
2012-05-24 11:40:00,31.0,31.01,30.96,30.96,44900.0,14.9793,14.9841,14.96,14.96,44900.0
2012-05-24 11:45:00,30.96,31.0,30.94,31.0,31800.0,14.96,14.9793,14.9503,14.9793,31800.0
2012-05-24 11:50:00,30.99,31.15,30.98,31.0,101500.0,14.9745,15.0518,14.9696,14.9793,101500.0
2012-05-24 11:55:00,31.01,31.01,30.91,30.94,83600.0,14.9841,14.9841,14.9358,14.9503,83600.0
2012-05-24 12:00:00,30.94,30.96,30.85,30.9,108900.0,14.9503,14.96,14.9068,14.931,108900.0
2012-05-24 12:05:00,30.9,30.93,30.89,30.93,88200.0,14.931,14.9455,14.9261,14.9455,88200.0
2012-05-24 12:10:00,30.93,30.99,30.91,30.92,46600.0,14.9455,14.9745,14.9358,14.9406,46600.0
2012-05-24 12:15:00,30.91,30.95,30.9,30.92,209000.0,14.9358,14.9551,14.931,14.9406,209000.0
2012-05-24 12:20:00,30.92,30.98,30.91,30.92,71300.0,14.9406,14.9696,14.9358,14.9406,71300.0
2012-05-24 12:25:00,30.93,30.94,30.88,30.9,98500.0,14.9455,14.9503,14.9213,14.931,98500.0
2012-05-24 12:30:00,30.9,30.91,30.85,30.89,38200.0,14.931,14.9358,14.9068,14.9261,38200.0
2012-05-24 12:35:00,30.89,30.96,30.89,30.93,36900.0,14.9261,14.96,14.9261,14.9455,36900.0
2012-05-24 12:40:00,30.93,30.96,30.9,30.96,30400.0,14.9455,14.96,14.931,14.96,30400.0
2012-05-24 12:45:00,30.96,30.96,30.91,30.92,18400.0,14.96,14.96,14.9358,14.9406,18400.0
2012-05-24 12:50:00,30.93,30.94,30.85,30.86,27200.0,14.9455,14.9503,14.9068,14.9116,27200.0
2012-05-24 12:55:00,30.87,30.89,30.84,30.88,32000.0,14.9165,14.9261,14.902,14.9213,32000.0
2012-05-24 13:00:00,30.89,30.94,30.87,30.94,34300.0,14.9261,14.9503,14.9165,14.9503,34300.0
2012-05-24 13:05:00,30.94,30.95,30.92,30.93,17900.0,14.9503,14.9551,14.9406,14.9455,17900.0
2012-05-24 13:10:00,30.92,30.93,30.87,30.89,41600.0,14.9406,14.9455,14.9165,14.9261,41600.0
2012-05-24 13:15:00,30.89,30.92,30.87,30.88,36300.0,14.9261,14.9406,14.9165,14.9213,36300.0
2012-05-24 13:20:00,30.87,30.92,30.86,30.91,47400.0,14.9165,14.9406,14.9116,14.9358,47400.0
2012-05-24 13:25:00,30.91,30.94,30.88,30.89,82700.0,14.9358,14.9503,14.9213,14.9261,82700.0
2012-05-24 13:30:00,30.89,30.89,30.83,30.88,96600.0,14.9261,14.9261,14.8972,14.9213,96600.0
2012-05-24 13:35:00,30.88,30.9,30.85,30.89,48800.0,14.9213,14.931,14.9068,14.9261,48800.0
2012-05-24 13:40:00,30.89,30.9,30.85,30.88,56300.0,14.9261,14.931,14.9068,14.9213,56300.0
2012-05-24 13:45:00,30.87,30.87,30.78,30.8,49700.0,14.9165,14.9165,14.873,14.8827,49700.0
2012-05-24 13:50:00,30.8,30.8,30.74,30.74,36200.0,14.8827,14.8827,14.8537,14.8537,36200.0
2012-05-24 13:55:00,30.74,30.75,30.69,30.69,54100.0,14.8537,14.8585,14.8295,14.8295,54100.0
2012-05-24 14:00:00,30.68,30.82,30.67,30.8,76900.0,14.8247,14.8923,14.8198,14.8827,76900.0
2012-05-24 14:05:00,30.81,30.82,30.78,30.8,70900.0,14.8875,14.8923,14.873,14.8827,70900.0
2012-05-24 14:10:00,30.8,30.8,30.73,30.73,63900.0,14.8827,14.8827,14.8488,14.8488,63900.0
2012-05-24 14:15:00,30.74,30.81,30.74,30.8,70900.0,14.8537,14.8875,14.8537,14.8827,70900.0
2012-05-24 14:20:00,30.8,30.88,30.78,30.88,101100.0,14.8827,14.9213,14.873,14.9213,101100.0
2012-05-24 14:25:00,30.87,30.88,30.84,30.85,42500.0,14.9165,14.9213,14.902,14.9068,42500.0
2012-05-24 14:30:00,30.85,30.91,30.81,30.9,82700.0,14.9068,14.9358,14.8875,14.931,82700.0
2012-05-24 14:35:00,30.89,30.9,30.83,30.83,83500.0,14.9261,14.931,14.8972,14.8972,83500.0
2012-05-24 14:40:00,30.82,30.82,30.74,30.77,56300.0,14.8923,14.8923,14.8537,14.8682,56300.0
2012-05-24 14:45:00,30.77,30.83,30.73,30.81,47900.0,14.8682,14.8972,14.8488,14.8875,47900.0
2012-05-24 14:50:00,30.82,30.85,30.8,30.85,45400.0,14.8923,14.9068,14.8827,14.9068,45400.0
2012-05-24 14:55:00,30.84,30.84,30.81,30.83,84400.0,14.902,14.902,14.8875,14.8972,84400.0
2012-05-24 15:00:00,30.82,30.84,30.8,30.82,118400.0,14.8923,14.902,14.8827,14.8923,118400.0
2012-05-24 15:05:00,30.81,30.84,30.8,30.82,88900.0,14.8875,14.902,14.8827,14.8923,88900.0
2012-05-24 15:10:00,30.82,30.82,30.76,30.78,56500.0,14.8923,14.8923,14.8633,14.873,56500.0
2012-05-24 15:15:00,30.78,30.79,30.72,30.74,135800.0,14.873,14.8778,14.844,14.8537,135800.0
2012-05-24 15:20:00,30.74,30.82,30.71,30.8,113500.0,14.8537,14.8923,14.8392,14.8827,113500.0
2012-05-24 15:25:00,30.8,30.95,30.79,30.92,205300.0,14.8827,14.9551,14.8778,14.9406,205300.0
2012-05-24 15:30:00,30.92,30.98,30.89,30.9,115900.0,14.9406,14.9696,14.9261,14.931,115900.0
2012-05-24 15:35:00,30.89,30.99,30.89,30.94,101200.0,14.9261,14.9745,14.9261,14.9503,101200.0
2012-05-24 15:40:00,30.95,31.0,30.93,30.97,220000.0,14.9551,14.9793,14.9455,14.9648,220000.0
2012-05-24 15:45:00,30.97,31.02,30.97,31.0,222100.0,14.9648,14.989,14.9648,14.9793,222100.0
2012-05-24 15:50:00,31.0,31.04,30.98,31.04,176400.0,14.9793,14.9986,14.9696,14.9986,176400.0
2012-05-24 15:55:00,31.04,31.05,31.0,31.04,460400.0,14.9986,15.0035,14.9793,14.9986,460400.0
2012-05-25 09:30:00,31.1,31.21,31.06,31.08,66800.0,15.0276,15.0808,15.0083,15.018,66800.0
2012-05-25 09:35:00,31.07,31.16,31.07,31.15,161100.0,15.0131,15.0566,15.0131,15.0518,161100.0
2012-05-25 09:40:00,31.15,31.16,30.94,30.94,92700.0,15.0518,15.0566,14.9503,14.9503,92700.0
2012-05-25 09:45:00,30.95,31.07,30.95,31.07,66700.0,14.9551,15.0131,14.9551,15.0131,66700.0
2012-05-25 09:50:00,31.08,31.1,31.0,31.06,79100.0,15.018,15.0276,14.9793,15.0083,79100.0
2012-05-25 09:55:00,31.05,31.09,31.05,31.06,71800.0,15.0035,15.0228,15.0035,15.0083,71800.0
2012-05-25 10:00:00,31.05,31.1,31.03,31.08,83400.0,15.0035,15.0276,14.9938,15.018,83400.0
2012-05-25 10:05:00,31.07,31.07,30.9,30.91,80500.0,15.0131,15.0131,14.931,14.9358,80500.0
2012-05-25 10:10:00,30.92,30.93,30.86,30.87,49900.0,14.9406,14.9455,14.9116,14.9165,49900.0
2012-05-25 10:15:00,30.88,30.88,30.8,30.86,76100.0,14.9213,14.9213,14.8827,14.9116,76100.0
2012-05-25 10:20:00,30.86,30.89,30.83,30.86,37200.0,14.9116,14.9261,14.8972,14.9116,37200.0
2012-05-25 10:25:00,30.86,30.88,30.78,30.86,45600.0,14.9116,14.9213,14.873,14.9116,45600.0
2012-05-25 10:30:00,30.85,30.94,30.85,30.91,87200.0,14.9068,14.9503,14.9068,14.9358,87200.0
2012-05-25 10:35:00,30.9,30.95,30.87,30.89,56000.0,14.931,14.9551,14.9165,14.9261,56000.0
2012-05-25 10:40:00,30.89,30.91,30.77,30.79,136900.0,14.9261,14.9358,14.8682,14.8778,136900.0
2012-05-25 10:45:00,30.79,30.86,30.76,30.84,60900.0,14.8778,14.9116,14.8633,14.902,60900.0
2012-05-25 10:50:00,30.84,30.85,30.76,30.8,112400.0,14.902,14.9068,14.8633,14.8827,112400.0
2012-05-25 10:55:00,30.79,30.81,30.75,30.76,36600.0,14.8778,14.8875,14.8585,14.8633,36600.0
2012-05-25 11:00:00,30.76,30.84,30.76,30.83,74200.0,14.8633,14.902,14.8633,14.8972,74200.0
2012-05-25 11:05:00,30.84,30.85,30.79,30.8,142100.0,14.902,14.9068,14.8778,14.8827,142100.0
2012-05-25 11:10:00,30.8,30.82,30.75,30.82,44700.0,14.8827,14.8923,14.8585,14.8923,44700.0
2012-05-25 11:15:00,30.82,30.84,30.75,30.79,66000.0,14.8923,14.902,14.8585,14.8778,66000.0
2012-05-25 11:20:00,30.8,30.86,30.79,30.84,24700.0,14.8827,14.9116,14.8778,14.902,24700.0
2012-05-25 11:25:00,30.84,30.89,30.82,30.85,36800.0,14.902,14.9261,14.8923,14.9068,36800.0
2012-05-25 11:30:00,30.85,30.88,30.8,30.87,49300.0,14.9068,14.9213,14.8827,14.9165,49300.0
2012-05-25 11:35:00,30.87,30.88,30.79,30.84,57300.0,14.9165,14.9213,14.8778,14.902,57300.0
2012-05-25 11:40:00,30.84,30.92,30.83,30.91,58800.0,14.902,14.9406,14.8972,14.9358,58800.0
2012-05-25 11:45:00,30.91,30.99,30.9,30.99,83700.0,14.9358,14.9745,14.931,14.9745,83700.0
2012-05-25 11:50:00,30.99,31.01,30.92,30.93,122800.0,14.9745,14.9841,14.9406,14.9455,122800.0
2012-05-25 11:55:00,30.92,30.96,30.91,30.92,73700.0,14.9406,14.96,14.9358,14.9406,73700.0
2012-05-25 12:00:00,30.93,30.94,30.87,30.9,83700.0,14.9455,14.9503,14.9165,14.931,83700.0
2012-05-25 12:05:00,30.89,30.94,30.87,30.92,99300.0,14.9261,14.9503,14.9165,14.9406,99300.0
2012-05-25 12:10:00,30.92,30.92,30.89,30.89,26400.0,14.9406,14.9406,14.9261,14.9261,26400.0
2012-05-25 12:15:00,30.88,30.9,30.87,30.89,16000.0,14.9213,14.931,14.9165,14.9261,16000.0
2012-05-25 12:20:00,30.9,30.92,30.87,30.87,31100.0,14.931,14.9406,14.9165,14.9165,31100.0
2012-05-25 12:25:00,30.88,30.9,30.84,30.86,29100.0,14.9213,14.931,14.902,14.9116,29100.0
2012-05-25 12:30:00,30.86,30.89,30.84,30.86,24900.0,14.9116,14.9261,14.902,14.9116,24900.0
2012-05-25 12:35:00,30.87,30.92,30.87,30.9,16600.0,14.9165,14.9406,14.9165,14.931,16600.0
2012-05-25 12:40:00,30.9,30.91,30.88,30.9,27500.0,14.931,14.9358,14.9213,14.931,27500.0
2012-05-25 12:45:00,30.9,30.91,30.87,30.87,33600.0,14.931,14.9358,14.9165,14.9165,33600.0
2012-05-25 12:50:00,30.89,30.92,30.87,30.91,22000.0,14.9261,14.9406,14.9165,14.9358,22000.0
2012-05-25 12:55:00,30.91,30.91,30.85,30.86,15400.0,14.9358,14.9358,14.9068,14.9116,15400.0
2012-05-25 13:00:00,30.86,30.86,30.82,30.84,16300.0,14.9116,14.9116,14.8923,14.902,16300.0
2012-05-25 13:05:00,30.84,30.88,30.84,30.86,27900.0,14.902,14.9213,14.902,14.9116,27900.0
2012-05-25 13:10:00,30.87,30.89,30.86,30.88,12700.0,14.9165,14.9261,14.9116,14.9213,12700.0
2012-05-25 13:15:00,30.88,30.9,30.85,30.9,14500.0,14.9213,14.931,14.9068,14.931,14500.0
2012-05-25 13:20:00,30.89,30.94,30.89,30.91,36000.0,14.9261,14.9503,14.9261,14.9358,36000.0
2012-05-25 13:25:00,30.91,30.92,30.87,30.89,35100.0,14.9358,14.9406,14.9165,14.9261,35100.0
2012-05-25 13:30:00,30.9,30.92,30.89,30.9,19100.0,14.931,14.9406,14.9261,14.931,19100.0
2012-05-25 13:35:00,30.9,30.96,30.9,30.95,97200.0,14.931,14.96,14.931,14.9551,97200.0
2012-05-25 13:40:00,30.96,30.98,30.95,30.98,58300.0,14.96,14.9696,14.9551,14.9696,58300.0
2012-05-25 13:45:00,30.98,30.99,30.97,30.99,17100.0,14.9696,14.9745,14.9648,14.9745,17100.0
2012-05-25 13:50:00,30.98,30.99,30.96,30.99,47600.0,14.9696,14.9745,14.96,14.9745,47600.0
2012-05-25 13:55:00,30.99,31.01,30.97,30.99,81100.0,14.9745,14.9841,14.9648,14.9745,81100.0
2012-05-25 14:00:00,31.0,31.01,30.99,31.0,30400.0,14.9793,14.9841,14.9745,14.9793,30400.0
2012-05-25 14:05:00,31.0,31.01,30.99,31.0,12900.0,14.9793,14.9841,14.9745,14.9793,12900.0
2012-05-25 14:10:00,31.0,31.01,30.99,31.0,19800.0,14.9793,14.9841,14.9745,14.9793,19800.0
2012-05-25 14:15:00,31.0,31.01,30.96,30.96,68800.0,14.9793,14.9841,14.96,14.96,68800.0
2012-05-25 14:20:00,30.95,30.97,30.92,30.96,52500.0,14.9551,14.9648,14.9406,14.96,52500.0
2012-05-25 14:25:00,30.97,30.99,30.92,30.98,77400.0,14.9648,14.9745,14.9406,14.9696,77400.0
2012-05-25 14:30:00,30.98,31.01,30.96,30.98,69800.0,14.9696,14.9841,14.96,14.9696,69800.0
2012-05-25 14:35:00,30.98,30.99,30.93,30.94,92800.0,14.9696,14.9745,14.9455,14.9503,92800.0
2012-05-25 14:40:00,30.95,30.95,30.91,30.92,27800.0,14.9551,14.9551,14.9358,14.9406,27800.0
2012-05-25 14:45:00,30.91,30.92,30.85,30.85,122900.0,14.9358,14.9406,14.9068,14.9068,122900.0
2012-05-25 14:50:00,30.86,30.87,30.82,30.86,75200.0,14.9116,14.9165,14.8923,14.9116,75200.0
2012-05-25 14:55:00,30.86,30.86,30.79,30.81,101200.0,14.9116,14.9116,14.8778,14.8875,101200.0
2012-05-25 15:00:00,30.82,30.86,30.79,30.85,99500.0,14.8923,14.9116,14.8778,14.9068,99500.0
2012-05-25 15:05:00,30.85,30.92,30.84,30.92,82900.0,14.9068,14.9406,14.902,14.9406,82900.0
2012-05-25 15:10:00,30.92,30.94,30.86,30.87,113600.0,14.9406,14.9503,14.9116,14.9165,113600.0
2012-05-25 15:15:00,30.87,30.89,30.8,30.8,110900.0,14.9165,14.9261,14.8827,14.8827,110900.0
2012-05-25 15:20:00,30.81,30.82,30.75,30.79,111500.0,14.8875,14.8923,14.8585,14.8778,111500.0
2012-05-25 15:25:00,30.79,30.79,30.75,30.76,85000.0,14.8778,14.8778,14.8585,14.8633,85000.0
2012-05-25 15:30:00,30.75,30.8,30.72,30.75,211500.0,14.8585,14.8827,14.844,14.8585,211500.0
2012-05-25 15:35:00,30.74,30.8,30.73,30.79,225100.0,14.8537,14.8827,14.8488,14.8778,225100.0
2012-05-25 15:40:00,30.79,30.8,30.76,30.77,171200.0,14.8778,14.8827,14.8633,14.8682,171200.0
2012-05-25 15:45:00,30.78,30.83,30.76,30.76,158600.0,14.873,14.8972,14.8633,14.8633,158600.0
2012-05-25 15:50:00,30.76,30.79,30.74,30.74,304200.0,14.8633,14.8778,14.8537,14.8537,304200.0
2012-05-25 15:55:00,30.75,30.8,30.75,30.78,369100.0,14.8585,14.8827,14.8585,14.873,369100.0
2012-05-29 09:30:00,30.9,31.16,30.89,31.14,293100.0,14.931,15.0566,14.9261,15.0469,293100.0
2012-05-29 09:35:00,31.11,31.32,31.1,31.32,95000.0,15.0324,15.1339,15.0276,15.1339,95000.0
2012-05-29 09:40:00,31.3,31.32,31.2,31.26,101700.0,15.1243,15.1339,15.0759,15.1049,101700.0
2012-05-29 09:45:00,31.27,31.33,31.22,31.28,49700.0,15.1098,15.1388,15.0856,15.1146,49700.0
2012-05-29 09:50:00,31.27,31.38,31.19,31.25,268700.0,15.1098,15.1629,15.0711,15.1001,268700.0
2012-05-29 09:55:00,31.25,31.29,31.21,31.22,103900.0,15.1001,15.1194,15.0808,15.0856,103900.0
2012-05-29 10:00:00,31.21,31.25,31.12,31.24,184200.0,15.0808,15.1001,15.0373,15.0953,184200.0
2012-05-29 10:05:00,31.24,31.28,31.18,31.28,105500.0,15.0953,15.1146,15.0663,15.1146,105500.0
2012-05-29 10:10:00,31.27,31.28,31.2,31.22,75600.0,15.1098,15.1146,15.0759,15.0856,75600.0
2012-05-29 10:15:00,31.21,31.26,31.18,31.25,106700.0,15.0808,15.1049,15.0663,15.1001,106700.0
2012-05-29 10:20:00,31.26,31.35,31.26,31.35,78100.0,15.1049,15.1484,15.1049,15.1484,78100.0
2012-05-29 10:25:00,31.34,31.42,31.34,31.42,90200.0,15.1436,15.1822,15.1436,15.1822,90200.0
2012-05-29 10:30:00,31.42,31.49,31.39,31.45,58600.0,15.1822,15.2161,15.1677,15.1967,58600.0
2012-05-29 10:35:00,31.44,31.49,31.4,31.4,96200.0,15.1919,15.2161,15.1726,15.1726,96200.0
2012-05-29 10:40:00,31.41,31.44,31.38,31.4,66900.0,15.1774,15.1919,15.1629,15.1726,66900.0
2012-05-29 10:45:00,31.41,31.47,31.4,31.45,138700.0,15.1774,15.2064,15.1726,15.1967,138700.0
2012-05-29 10:50:00,31.45,31.46,31.43,31.43,95900.0,15.1967,15.2016,15.1871,15.1871,95900.0
2012-05-29 10:55:00,31.44,31.46,31.4,31.42,111600.0,15.1919,15.2016,15.1726,15.1822,111600.0
2012-05-29 11:00:00,31.42,31.44,31.37,31.39,138200.0,15.1822,15.1919,15.1581,15.1677,138200.0
2012-05-29 11:05:00,31.38,31.41,31.33,31.37,84800.0,15.1629,15.1774,15.1388,15.1581,84800.0
2012-05-29 11:10:00,31.36,31.39,31.32,31.39,43400.0,15.1532,15.1677,15.1339,15.1677,43400.0
2012-05-29 11:15:00,31.39,31.39,31.34,31.35,58500.0,15.1677,15.1677,15.1436,15.1484,58500.0
2012-05-29 11:20:00,31.36,31.36,31.29,31.34,73600.0,15.1532,15.1532,15.1194,15.1436,73600.0
2012-05-29 11:25:00,31.34,31.45,31.33,31.44,45100.0,15.1436,15.1967,15.1388,15.1919,45100.0
2012-05-29 11:30:00,31.44,31.47,31.39,31.4,57100.0,15.1919,15.2064,15.1677,15.1726,57100.0
2012-05-29 11:35:00,31.4,31.41,31.28,31.33,112400.0,15.1726,15.1774,15.1146,15.1388,112400.0
2012-05-29 11:40:00,31.32,31.34,31.26,31.29,47600.0,15.1339,15.1436,15.1049,15.1194,47600.0
2012-05-29 11:45:00,31.29,31.3,31.21,31.28,71400.0,15.1194,15.1243,15.0808,15.1146,71400.0
2012-05-29 11:50:00,31.28,31.35,31.28,31.35,37300.0,15.1146,15.1484,15.1146,15.1484,37300.0
2012-05-29 11:55:00,31.35,31.38,31.32,31.33,32100.0,15.1484,15.1629,15.1339,15.1388,32100.0
2012-05-29 12:00:00,31.32,31.33,31.22,31.23,75200.0,15.1339,15.1388,15.0856,15.0904,75200.0
2012-05-29 12:05:00,31.24,31.29,31.22,31.28,34300.0,15.0953,15.1194,15.0856,15.1146,34300.0
2012-05-29 12:10:00,31.28,31.28,31.21,31.21,40400.0,15.1146,15.1146,15.0808,15.0808,40400.0
2012-05-29 12:15:00,31.22,31.24,31.18,31.21,55800.0,15.0856,15.0953,15.0663,15.0808,55800.0
2012-05-29 12:20:00,31.21,31.22,31.17,31.17,55100.0,15.0808,15.0856,15.0614,15.0614,55100.0
2012-05-29 12:25:00,31.17,31.26,31.17,31.21,33600.0,15.0614,15.1049,15.0614,15.0808,33600.0
2012-05-29 12:30:00,31.21,31.21,31.16,31.2,39300.0,15.0808,15.0808,15.0566,15.0759,39300.0
2012-05-29 12:35:00,31.2,31.25,31.18,31.19,33600.0,15.0759,15.1001,15.0663,15.0711,33600.0
2012-05-29 12:40:00,31.2,31.26,31.19,31.21,51200.0,15.0759,15.1049,15.0711,15.0808,51200.0
2012-05-29 12:45:00,31.2,31.27,31.19,31.25,34000.0,15.0759,15.1098,15.0711,15.1001,34000.0
2012-05-29 12:50:00,31.25,31.31,31.25,31.27,21300.0,15.1001,15.1291,15.1001,15.1098,21300.0
2012-05-29 12:55:00,31.28,31.28,31.23,31.23,22000.0,15.1146,15.1146,15.0904,15.0904,22000.0
2012-05-29 13:00:00,31.23,31.27,31.21,31.24,31700.0,15.0904,15.1098,15.0808,15.0953,31700.0
2012-05-29 13:05:00,31.25,31.25,31.21,31.25,22400.0,15.1001,15.1001,15.0808,15.1001,22400.0
2012-05-29 13:10:00,31.25,31.3,31.25,31.26,24500.0,15.1001,15.1243,15.1001,15.1049,24500.0
2012-05-29 13:15:00,31.25,31.26,31.24,31.25,18100.0,15.1001,15.1049,15.0953,15.1001,18100.0
2012-05-29 13:20:00,31.26,31.26,31.21,31.24,42600.0,15.1049,15.1049,15.0808,15.0953,42600.0
2012-05-29 13:25:00,31.25,31.26,31.19,31.19,24300.0,15.1001,15.1049,15.0711,15.0711,24300.0
2012-05-29 13:30:00,31.19,31.26,31.17,31.25,43200.0,15.0711,15.1049,15.0614,15.1001,43200.0
2012-05-29 13:35:00,31.25,31.27,31.24,31.25,53800.0,15.1001,15.1098,15.0953,15.1001,53800.0
2012-05-29 13:40:00,31.25,31.32,31.25,31.31,30000.0,15.1001,15.1339,15.1001,15.1291,30000.0
2012-05-29 13:45:00,31.32,31.36,31.32,31.32,48800.0,15.1339,15.1532,15.1339,15.1339,48800.0
2012-05-29 13:50:00,31.31,31.32,31.3,31.31,33900.0,15.1291,15.1339,15.1243,15.1291,33900.0
2012-05-29 13:55:00,31.31,31.33,31.31,31.33,42900.0,15.1291,15.1388,15.1291,15.1388,42900.0
2012-05-29 14:00:00,31.33,31.33,31.25,31.26,48200.0,15.1388,15.1388,15.1001,15.1049,48200.0
2012-05-29 14:05:00,31.26,31.29,31.22,31.22,41000.0,15.1049,15.1194,15.0856,15.0856,41000.0
2012-05-29 14:10:00,31.22,31.31,31.21,31.28,125300.0,15.0856,15.1291,15.0808,15.1146,125300.0
2012-05-29 14:15:00,31.28,31.3,31.25,31.29,34100.0,15.1146,15.1243,15.1001,15.1194,34100.0
2012-05-29 14:20:00,31.29,31.29,31.23,31.25,29200.0,15.1194,15.1194,15.0904,15.1001,29200.0
2012-05-29 14:25:00,31.25,31.3,31.25,31.28,28200.0,15.1001,15.1243,15.1001,15.1146,28200.0
2012-05-29 14:30:00,31.29,31.31,31.25,31.3,25300.0,15.1194,15.1291,15.1001,15.1243,25300.0
2012-05-29 14:35:00,31.3,31.32,31.25,31.26,37300.0,15.1243,15.1339,15.1001,15.1049,37300.0
2012-05-29 14:40:00,31.26,31.3,31.25,31.27,21300.0,15.1049,15.1243,15.1001,15.1098,21300.0
2012-05-29 14:45:00,31.27,31.31,31.25,31.27,98200.0,15.1098,15.1291,15.1001,15.1098,98200.0
2012-05-29 14:50:00,31.28,31.31,31.26,31.3,80900.0,15.1146,15.1291,15.1049,15.1243,80900.0
2012-05-29 14:55:00,31.3,31.35,31.29,31.34,40500.0,15.1243,15.1484,15.1194,15.1436,40500.0
2012-05-29 15:00:00,31.34,31.34,31.28,31.33,55100.0,15.1436,15.1436,15.1146,15.1388,55100.0
2012-05-29 15:05:00,31.32,31.36,31.29,31.32,104500.0,15.1339,15.1532,15.1194,15.1339,104500.0
2012-05-29 15:10:00,31.33,31.37,31.3,31.35,165200.0,15.1388,15.1581,15.1243,15.1484,165200.0
2012-05-29 15:15:00,31.35,31.36,31.3,31.3,49600.0,15.1484,15.1532,15.1243,15.1243,49600.0
2012-05-29 15:20:00,31.31,31.32,31.28,31.3,49200.0,15.1291,15.1339,15.1146,15.1243,49200.0
2012-05-29 15:25:00,31.31,31.34,31.29,31.34,36500.0,15.1291,15.1436,15.1194,15.1436,36500.0
2012-05-29 15:30:00,31.33,31.34,31.3,31.33,72500.0,15.1388,15.1436,15.1243,15.1388,72500.0
2012-05-29 15:35:00,31.34,31.38,31.33,31.35,91800.0,15.1436,15.1629,15.1388,15.1484,91800.0
2012-05-29 15:40:00,31.35,31.41,31.33,31.4,124600.0,15.1484,15.1774,15.1388,15.1726,124600.0
2012-05-29 15:45:00,31.4,31.44,31.36,31.37,192800.0,15.1726,15.1919,15.1532,15.1581,192800.0
2012-05-29 15:50:00,31.37,31.42,31.36,31.41,235100.0,15.1581,15.1822,15.1532,15.1774,235100.0
2012-05-29 15:55:00,31.41,31.41,31.31,31.38,345000.0,15.1774,15.1774,15.1291,15.1629,345000.0
2012-05-30 09:30:00,31.12,31.12,30.93,30.97,106400.0,15.0373,15.0373,14.9455,14.9648,106400.0
2012-05-30 09:35:00,30.97,30.99,30.76,30.78,71800.0,14.9648,14.9745,14.8633,14.873,71800.0
2012-05-30 09:40:00,30.77,30.81,30.74,30.78,73200.0,14.8682,14.8875,14.8537,14.873,73200.0
2012-05-30 09:45:00,30.78,30.86,30.74,30.84,68500.0,14.873,14.9116,14.8537,14.902,68500.0
2012-05-30 09:50:00,30.83,30.93,30.81,30.93,38900.0,14.8972,14.9455,14.8875,14.9455,38900.0
2012-05-30 09:55:00,30.94,30.95,30.83,30.84,53800.0,14.9503,14.9551,14.8972,14.902,53800.0
2012-05-30 10:00:00,30.83,30.9,30.77,30.85,95600.0,14.8972,14.931,14.8682,14.9068,95600.0
2012-05-30 10:05:00,30.86,30.92,30.8,30.88,63000.0,14.9116,14.9406,14.8827,14.9213,63000.0
2012-05-30 10:10:00,30.88,30.88,30.81,30.82,53300.0,14.9213,14.9213,14.8875,14.8923,53300.0
2012-05-30 10:15:00,30.82,30.91,30.8,30.83,34700.0,14.8923,14.9358,14.8827,14.8972,34700.0
2012-05-30 10:20:00,30.83,30.88,30.78,30.86,33200.0,14.8972,14.9213,14.873,14.9116,33200.0
2012-05-30 10:25:00,30.86,30.94,30.85,30.91,35400.0,14.9116,14.9503,14.9068,14.9358,35400.0
2012-05-30 10:30:00,30.9,31.02,30.88,31.0,82000.0,14.931,14.989,14.9213,14.9793,82000.0
2012-05-30 10:35:00,31.0,31.01,30.94,31.0,103000.0,14.9793,14.9841,14.9503,14.9793,103000.0
2012-05-30 10:40:00,31.0,31.04,30.96,31.0,137100.0,14.9793,14.9986,14.96,14.9793,137100.0
2012-05-30 10:45:00,31.0,31.01,30.94,30.96,99700.0,14.9793,14.9841,14.9503,14.96,99700.0
2012-05-30 10:50:00,30.96,31.02,30.96,30.99,74100.0,14.96,14.989,14.96,14.9745,74100.0
2012-05-30 10:55:00,30.99,31.01,30.93,30.95,41500.0,14.9745,14.9841,14.9455,14.9551,41500.0
2012-05-30 11:00:00,30.95,30.96,30.9,30.93,36600.0,14.9551,14.96,14.931,14.9455,36600.0
2012-05-30 11:05:00,30.93,31.0,30.91,31.0,37500.0,14.9455,14.9793,14.9358,14.9793,37500.0
2012-05-30 11:10:00,30.99,31.01,30.99,31.01,40600.0,14.9745,14.9841,14.9745,14.9841,40600.0
2012-05-30 11:15:00,31.01,31.01,30.93,30.93,44100.0,14.9841,14.9841,14.9455,14.9455,44100.0
2012-05-30 11:20:00,30.93,30.95,30.87,30.88,49100.0,14.9455,14.9551,14.9165,14.9213,49100.0
2012-05-30 11:25:00,30.88,30.91,30.87,30.88,43200.0,14.9213,14.9358,14.9165,14.9213,43200.0
2012-05-30 11:30:00,30.89,30.9,30.83,30.83,41100.0,14.9261,14.931,14.8972,14.8972,41100.0
2012-05-30 11:35:00,30.83,30.92,30.83,30.89,34500.0,14.8972,14.9406,14.8972,14.9261,34500.0
2012-05-30 11:40:00,30.9,30.92,30.86,30.9,35200.0,14.931,14.9406,14.9116,14.931,35200.0
2012-05-30 11:45:00,30.91,30.91,30.82,30.84,27700.0,14.9358,14.9358,14.8923,14.902,27700.0
2012-05-30 11:50:00,30.84,30.87,30.82,30.84,61300.0,14.902,14.9165,14.8923,14.902,61300.0
2012-05-30 11:55:00,30.85,30.86,30.83,30.84,26800.0,14.9068,14.9116,14.8972,14.902,26800.0
2012-05-30 12:00:00,30.85,30.87,30.73,30.76,62300.0,14.9068,14.9165,14.8488,14.8633,62300.0
2012-05-30 12:05:00,30.75,30.77,30.73,30.74,89600.0,14.8585,14.8682,14.8488,14.8537,89600.0
2012-05-30 12:10:00,30.75,30.75,30.72,30.74,61500.0,14.8585,14.8585,14.844,14.8537,61500.0
2012-05-30 12:15:00,30.74,30.75,30.69,30.7,34400.0,14.8537,14.8585,14.8295,14.8343,34400.0
2012-05-30 12:20:00,30.69,30.7,30.67,30.67,37300.0,14.8295,14.8343,14.8198,14.8198,37300.0
2012-05-30 12:25:00,30.67,30.68,30.61,30.65,47600.0,14.8198,14.8247,14.7908,14.8102,47600.0
2012-05-30 12:30:00,30.65,30.65,30.61,30.63,24600.0,14.8102,14.8102,14.7908,14.8005,24600.0
2012-05-30 12:35:00,30.63,30.66,30.62,30.63,27800.0,14.8005,14.815,14.7957,14.8005,27800.0
2012-05-30 12:40:00,30.64,30.66,30.6,30.66,27400.0,14.8053,14.815,14.786,14.815,27400.0
2012-05-30 12:45:00,30.66,30.67,30.63,30.65,20900.0,14.815,14.8198,14.8005,14.8102,20900.0
2012-05-30 12:50:00,30.64,30.67,30.64,30.66,21400.0,14.8053,14.8198,14.8053,14.815,21400.0
2012-05-30 12:55:00,30.65,30.68,30.62,30.65,32100.0,14.8102,14.8247,14.7957,14.8102,32100.0
2012-05-30 13:00:00,30.65,30.67,30.64,30.65,18400.0,14.8102,14.8198,14.8053,14.8102,18400.0
2012-05-30 13:05:00,30.66,30.69,30.65,30.66,23500.0,14.815,14.8295,14.8102,14.815,23500.0
2012-05-30 13:10:00,30.65,30.68,30.63,30.63,31700.0,14.8102,14.8247,14.8005,14.8005,31700.0
2012-05-30 13:15:00,30.63,30.69,30.62,30.67,44200.0,14.8005,14.8295,14.7957,14.8198,44200.0
2012-05-30 13:20:00,30.68,30.7,30.65,30.69,43500.0,14.8247,14.8343,14.8102,14.8295,43500.0
2012-05-30 13:25:00,30.69,30.7,30.67,30.7,25100.0,14.8295,14.8343,14.8198,14.8343,25100.0
2012-05-30 13:30:00,30.69,30.78,30.69,30.78,30300.0,14.8295,14.873,14.8295,14.873,30300.0
2012-05-30 13:35:00,30.77,30.79,30.72,30.78,83700.0,14.8682,14.8778,14.844,14.873,83700.0
2012-05-30 13:40:00,30.78,30.8,30.76,30.8,20100.0,14.873,14.8827,14.8633,14.8827,20100.0
2012-05-30 13:45:00,30.8,30.82,30.78,30.78,74400.0,14.8827,14.8923,14.873,14.873,74400.0
2012-05-30 13:50:00,30.79,30.81,30.77,30.8,22500.0,14.8778,14.8875,14.8682,14.8827,22500.0
2012-05-30 13:55:00,30.79,30.82,30.77,30.81,59800.0,14.8778,14.8923,14.8682,14.8875,59800.0
2012-05-30 14:00:00,30.81,30.86,30.8,30.85,75900.0,14.8875,14.9116,14.8827,14.9068,75900.0
2012-05-30 14:05:00,30.84,30.87,30.84,30.84,36000.0,14.902,14.9165,14.902,14.902,36000.0
2012-05-30 14:10:00,30.84,30.85,30.77,30.78,34200.0,14.902,14.9068,14.8682,14.873,34200.0
2012-05-30 14:15:00,30.78,30.79,30.77,30.78,11000.0,14.873,14.8778,14.8682,14.873,11000.0
2012-05-30 14:20:00,30.79,30.81,30.75,30.75,42600.0,14.8778,14.8875,14.8585,14.8585,42600.0
2012-05-30 14:25:00,30.75,30.76,30.7,30.74,31200.0,14.8585,14.8633,14.8343,14.8537,31200.0
2012-05-30 14:30:00,30.74,30.76,30.7,30.76,33000.0,14.8537,14.8633,14.8343,14.8633,33000.0
2012-05-30 14:35:00,30.75,30.78,30.74,30.76,38700.0,14.8585,14.873,14.8537,14.8633,38700.0
2012-05-30 14:40:00,30.75,30.8,30.75,30.8,41800.0,14.8585,14.8827,14.8585,14.8827,41800.0
2012-05-30 14:45:00,30.8,30.8,30.74,30.75,36000.0,14.8827,14.8827,14.8537,14.8585,36000.0
2012-05-30 14:50:00,30.76,30.78,30.73,30.75,252300.0,14.8633,14.873,14.8488,14.8585,252300.0
2012-05-30 14:55:00,30.75,30.76,30.73,30.75,100600.0,14.8585,14.8633,14.8488,14.8585,100600.0
2012-05-30 15:00:00,30.75,30.75,30.67,30.68,147400.0,14.8585,14.8585,14.8198,14.8247,147400.0
2012-05-30 15:05:00,30.67,30.69,30.66,30.69,53900.0,14.8198,14.8295,14.815,14.8295,53900.0
2012-05-30 15:10:00,30.69,30.69,30.62,30.64,53800.0,14.8295,14.8295,14.7957,14.8053,53800.0
2012-05-30 15:15:00,30.65,30.72,30.62,30.72,82600.0,14.8102,14.844,14.7957,14.844,82600.0
2012-05-30 15:20:00,30.72,30.72,30.68,30.7,122300.0,14.844,14.844,14.8247,14.8343,122300.0
2012-05-30 15:25:00,30.71,30.76,30.69,30.74,257300.0,14.8392,14.8633,14.8295,14.8537,257300.0
2012-05-30 15:30:00,30.73,30.74,30.7,30.71,109100.0,14.8488,14.8537,14.8343,14.8392,109100.0
2012-05-30 15:35:00,30.7,30.71,30.68,30.71,135000.0,14.8343,14.8392,14.8247,14.8392,135000.0
2012-05-30 15:40:00,30.71,30.71,30.68,30.7,117100.0,14.8392,14.8392,14.8247,14.8343,117100.0
2012-05-30 15:45:00,30.69,30.73,30.69,30.71,300500.0,14.8295,14.8488,14.8295,14.8392,300500.0
2012-05-30 15:50:00,30.71,30.74,30.68,30.68,183100.0,14.8392,14.8537,14.8247,14.8247,183100.0
2012-05-30 15:55:00,30.68,30.72,30.67,30.68,242100.0,14.8247,14.844,14.8198,14.8247,242100.0
2012-05-31 09:30:00,30.64,30.9,30.64,30.68,38900.0,14.8053,14.931,14.8053,14.8247,38900.0
2012-05-31 09:35:00,30.65,30.79,30.41,30.41,117300.0,14.8102,14.8778,14.6942,14.6942,117300.0
2012-05-31 09:40:00,30.41,30.49,30.36,30.36,94200.0,14.6942,14.7329,14.67,14.67,94200.0
2012-05-31 09:45:00,30.37,30.45,30.29,30.34,50300.0,14.6749,14.7135,14.6362,14.6604,50300.0
2012-05-31 09:50:00,30.34,30.36,30.26,30.27,65200.0,14.6604,14.67,14.6217,14.6266,65200.0
2012-05-31 09:55:00,30.27,30.27,30.19,30.23,75200.0,14.6266,14.6266,14.5879,14.6072,75200.0
2012-05-31 10:00:00,30.23,30.26,30.17,30.19,60000.0,14.6072,14.6217,14.5782,14.5879,60000.0
2012-05-31 10:05:00,30.19,30.21,30.16,30.19,30500.0,14.5879,14.5976,14.5734,14.5879,30500.0
2012-05-31 10:10:00,30.19,30.2,30.12,30.16,77700.0,14.5879,14.5927,14.5541,14.5734,77700.0
2012-05-31 10:15:00,30.16,30.19,30.14,30.16,84100.0,14.5734,14.5879,14.5637,14.5734,84100.0
2012-05-31 10:20:00,30.16,30.18,30.12,30.15,83500.0,14.5734,14.5831,14.5541,14.5686,83500.0
2012-05-31 10:25:00,30.15,30.22,30.13,30.22,77100.0,14.5686,14.6024,14.5589,14.6024,77100.0
2012-05-31 10:30:00,30.21,30.21,30.12,30.15,104200.0,14.5976,14.5976,14.5541,14.5686,104200.0
2012-05-31 10:35:00,30.15,30.21,30.14,30.16,118000.0,14.5686,14.5976,14.5637,14.5734,118000.0
2012-05-31 10:40:00,30.15,30.17,30.13,30.13,61900.0,14.5686,14.5782,14.5589,14.5589,61900.0
2012-05-31 10:45:00,30.14,30.15,30.01,30.03,79100.0,14.5637,14.5686,14.5009,14.5106,79100.0
2012-05-31 10:50:00,30.02,30.05,29.99,30.03,85500.0,14.5058,14.5203,14.4913,14.5106,85500.0
2012-05-31 10:55:00,30.04,30.13,30.02,30.02,133100.0,14.5154,14.5589,14.5058,14.5058,133100.0
2012-05-31 11:00:00,30.02,30.07,29.91,29.93,73100.0,14.5058,14.5299,14.4526,14.4623,73100.0
2012-05-31 11:05:00,29.93,29.97,29.9,29.94,77300.0,14.4623,14.4816,14.4478,14.4671,77300.0
2012-05-31 11:10:00,29.94,30.01,29.91,29.95,109500.0,14.4671,14.5009,14.4526,14.4719,109500.0
2012-05-31 11:15:00,29.95,30.01,29.93,30.0,100900.0,14.4719,14.5009,14.4623,14.4961,100900.0
2012-05-31 11:20:00,30.0,30.01,29.96,30.0,85300.0,14.4961,14.5009,14.4768,14.4961,85300.0
2012-05-31 11:25:00,30.0,30.02,29.97,30.02,88500.0,14.4961,14.5058,14.4816,14.5058,88500.0
2012-05-31 11:30:00,30.02,30.15,30.0,30.14,103400.0,14.5058,14.5686,14.4961,14.5637,103400.0
2012-05-31 11:35:00,30.15,30.21,30.1,30.16,199400.0,14.5686,14.5976,14.5444,14.5734,199400.0
2012-05-31 11:40:00,30.17,30.19,30.11,30.19,18300.0,14.5782,14.5879,14.5492,14.5879,18300.0
2012-05-31 11:45:00,30.18,30.21,30.11,30.12,35800.0,14.5831,14.5976,14.5492,14.5541,35800.0
2012-05-31 11:50:00,30.13,30.16,30.11,30.16,69700.0,14.5589,14.5734,14.5492,14.5734,69700.0
2012-05-31 11:55:00,30.15,30.17,30.14,30.15,21600.0,14.5686,14.5782,14.5637,14.5686,21600.0
2012-05-31 12:00:00,30.15,30.21,30.13,30.17,46500.0,14.5686,14.5976,14.5589,14.5782,46500.0
2012-05-31 12:05:00,30.17,30.28,30.17,30.28,58900.0,14.5782,14.6314,14.5782,14.6314,58900.0
2012-05-31 12:10:00,30.28,30.33,30.26,30.33,84800.0,14.6314,14.6556,14.6217,14.6556,84800.0
2012-05-31 12:15:00,30.34,30.34,30.28,30.31,42700.0,14.6604,14.6604,14.6314,14.6459,42700.0
2012-05-31 12:20:00,30.31,30.36,30.31,30.33,90200.0,14.6459,14.67,14.6459,14.6556,90200.0
2012-05-31 12:25:00,30.33,30.42,30.33,30.39,62100.0,14.6556,14.699,14.6556,14.6845,62100.0
2012-05-31 12:30:00,30.38,30.41,30.36,30.37,42400.0,14.6797,14.6942,14.67,14.6749,42400.0
2012-05-31 12:35:00,30.37,30.41,30.33,30.35,101600.0,14.6749,14.6942,14.6556,14.6652,101600.0
2012-05-31 12:40:00,30.36,30.43,30.34,30.4,93200.0,14.67,14.7039,14.6604,14.6894,93200.0
2012-05-31 12:45:00,30.4,30.44,30.37,30.43,44000.0,14.6894,14.7087,14.6749,14.7039,44000.0
2012-05-31 12:50:00,30.43,30.51,30.43,30.46,56000.0,14.7039,14.7425,14.7039,14.7184,56000.0
2012-05-31 12:55:00,30.46,30.49,30.45,30.45,40100.0,14.7184,14.7329,14.7135,14.7135,40100.0
2012-05-31 13:00:00,30.46,30.55,30.45,30.55,37400.0,14.7184,14.7619,14.7135,14.7619,37400.0
2012-05-31 13:05:00,30.54,30.64,30.51,30.56,69500.0,14.757,14.8053,14.7425,14.7667,69500.0
2012-05-31 13:10:00,30.56,30.6,30.54,30.56,99300.0,14.7667,14.786,14.757,14.7667,99300.0
2012-05-31 13:15:00,30.56,30.57,30.53,30.56,99900.0,14.7667,14.7715,14.7522,14.7667,99900.0
2012-05-31 13:20:00,30.57,30.58,30.49,30.49,27200.0,14.7715,14.7764,14.7329,14.7329,27200.0
2012-05-31 13:25:00,30.49,30.54,30.47,30.5,97500.0,14.7329,14.757,14.7232,14.7377,97500.0
2012-05-31 13:30:00,30.51,30.54,30.48,30.52,31100.0,14.7425,14.757,14.728,14.7474,31100.0
2012-05-31 13:35:00,30.52,30.52,30.45,30.49,63100.0,14.7474,14.7474,14.7135,14.7329,63100.0
2012-05-31 13:40:00,30.49,30.52,30.43,30.52,29300.0,14.7329,14.7474,14.7039,14.7474,29300.0
2012-05-31 13:45:00,30.52,30.54,30.51,30.53,30900.0,14.7474,14.757,14.7425,14.7522,30900.0
2012-05-31 13:50:00,30.52,30.52,30.46,30.5,32200.0,14.7474,14.7474,14.7184,14.7377,32200.0
2012-05-31 13:55:00,30.49,30.5,30.45,30.5,24900.0,14.7329,14.7377,14.7135,14.7377,24900.0
2012-05-31 14:00:00,30.49,30.57,30.46,30.57,39300.0,14.7329,14.7715,14.7184,14.7715,39300.0
2012-05-31 14:05:00,30.57,30.59,30.54,30.57,24900.0,14.7715,14.7812,14.757,14.7715,24900.0
2012-05-31 14:10:00,30.57,30.63,30.56,30.57,44600.0,14.7715,14.8005,14.7667,14.7715,44600.0
2012-05-31 14:15:00,30.56,30.58,30.53,30.54,22600.0,14.7667,14.7764,14.7522,14.757,22600.0
2012-05-31 14:20:00,30.53,30.53,30.49,30.51,27100.0,14.7522,14.7522,14.7329,14.7425,27100.0
2012-05-31 14:25:00,30.51,30.53,30.49,30.5,116100.0,14.7425,14.7522,14.7329,14.7377,116100.0
2012-05-31 14:30:00,30.5,30.53,30.47,30.5,61700.0,14.7377,14.7522,14.7232,14.7377,61700.0
2012-05-31 14:35:00,30.5,30.55,30.49,30.5,39100.0,14.7377,14.7619,14.7329,14.7377,39100.0
2012-05-31 14:40:00,30.5,30.56,30.5,30.51,41800.0,14.7377,14.7667,14.7377,14.7425,41800.0
2012-05-31 14:45:00,30.51,30.51,30.48,30.49,25500.0,14.7425,14.7425,14.728,14.7329,25500.0
2012-05-31 14:50:00,30.48,30.5,30.46,30.49,47600.0,14.728,14.7377,14.7184,14.7329,47600.0
2012-05-31 14:55:00,30.49,30.54,30.48,30.53,87600.0,14.7329,14.757,14.728,14.7522,87600.0
2012-05-31 15:00:00,30.53,30.53,30.46,30.47,57600.0,14.7522,14.7522,14.7184,14.7232,57600.0
2012-05-31 15:05:00,30.47,30.49,30.46,30.47,104300.0,14.7232,14.7329,14.7184,14.7232,104300.0
2012-05-31 15:10:00,30.47,30.51,30.46,30.48,90200.0,14.7232,14.7425,14.7184,14.728,90200.0
2012-05-31 15:15:00,30.49,30.51,30.48,30.48,68200.0,14.7329,14.7425,14.728,14.728,68200.0
2012-05-31 15:20:00,30.48,30.51,30.48,30.51,49800.0,14.728,14.7425,14.728,14.7425,49800.0
2012-05-31 15:25:00,30.5,30.52,30.5,30.52,219900.0,14.7377,14.7474,14.7377,14.7474,219900.0
2012-05-31 15:30:00,30.52,30.58,30.51,30.57,260600.0,14.7474,14.7764,14.7425,14.7715,260600.0
2012-05-31 15:35:00,30.58,30.67,30.56,30.64,162200.0,14.7764,14.8198,14.7667,14.8053,162200.0
2012-05-31 15:40:00,30.63,30.65,30.55,30.57,187600.0,14.8005,14.8102,14.7619,14.7715,187600.0
2012-05-31 15:45:00,30.58,30.61,30.51,30.58,176600.0,14.7764,14.7908,14.7425,14.7764,176600.0
2012-05-31 15:50:00,30.57,30.58,30.53,30.54,195500.0,14.7715,14.7764,14.7522,14.757,195500.0
2012-05-31 15:55:00,30.54,30.58,30.5,30.53,732900.0,14.757,14.7764,14.7377,14.7522,732900.0
2012-06-01 09:30:00,29.79,29.93,29.69,29.87,322200.0,14.3946,14.4623,14.3463,14.4333,322200.0
2012-06-01 09:35:00,29.87,29.89,29.75,29.78,101100.0,14.4333,14.4429,14.3753,14.3898,101100.0
2012-06-01 09:40:00,29.76,29.86,29.76,29.83,182600.0,14.3801,14.4284,14.3801,14.4139,182600.0
2012-06-01 09:45:00,29.83,29.83,29.72,29.74,157900.0,14.4139,14.4139,14.3608,14.3705,157900.0
2012-06-01 09:50:00,29.75,29.8,29.71,29.77,145500.0,14.3753,14.3995,14.356,14.385,145500.0
2012-06-01 09:55:00,29.77,29.82,29.69,29.77,160800.0,14.385,14.4091,14.3463,14.385,160800.0
2012-06-01 10:00:00,29.77,29.91,29.77,29.89,211000.0,14.385,14.4526,14.385,14.4429,211000.0
2012-06-01 10:05:00,29.89,29.89,29.77,29.85,107300.0,14.4429,14.4429,14.385,14.4236,107300.0
2012-06-01 10:10:00,29.85,29.85,29.74,29.76,107400.0,14.4236,14.4236,14.3705,14.3801,107400.0
2012-06-01 10:15:00,29.76,29.83,29.74,29.81,89200.0,14.3801,14.4139,14.3705,14.4043,89200.0
2012-06-01 10:20:00,29.81,29.81,29.74,29.77,117800.0,14.4043,14.4043,14.3705,14.385,117800.0
2012-06-01 10:25:00,29.76,29.77,29.71,29.76,82200.0,14.3801,14.385,14.356,14.3801,82200.0
2012-06-01 10:30:00,29.76,29.77,29.65,29.7,149100.0,14.3801,14.385,14.327,14.3511,149100.0
2012-06-01 10:35:00,29.69,29.69,29.63,29.63,148100.0,14.3463,14.3463,14.3173,14.3173,148100.0
2012-06-01 10:40:00,29.63,29.63,29.55,29.62,56200.0,14.3173,14.3173,14.2787,14.3125,56200.0
2012-06-01 10:45:00,29.61,29.62,29.56,29.61,64600.0,14.3076,14.3125,14.2835,14.3076,64600.0
2012-06-01 10:50:00,29.61,29.68,29.61,29.67,102500.0,14.3076,14.3415,14.3076,14.3366,102500.0
2012-06-01 10:55:00,29.67,29.69,29.61,29.62,125200.0,14.3366,14.3463,14.3076,14.3125,125200.0
2012-06-01 11:00:00,29.62,29.63,29.55,29.63,59300.0,14.3125,14.3173,14.2787,14.3173,59300.0
2012-06-01 11:05:00,29.63,29.63,29.56,29.56,63700.0,14.3173,14.3173,14.2835,14.2835,63700.0
2012-06-01 11:10:00,29.56,29.59,29.5,29.52,106300.0,14.2835,14.298,14.2545,14.2642,106300.0
2012-06-01 11:15:00,29.53,29.57,29.5,29.5,79500.0,14.269,14.2883,14.2545,14.2545,79500.0
2012-06-01 11:20:00,29.51,29.57,29.5,29.54,61100.0,14.2593,14.2883,14.2545,14.2738,61100.0
2012-06-01 11:25:00,29.54,29.56,29.49,29.53,156800.0,14.2738,14.2835,14.2497,14.269,156800.0
2012-06-01 11:30:00,29.52,29.56,29.5,29.53,61100.0,14.2642,14.2835,14.2545,14.269,61100.0
2012-06-01 11:35:00,29.53,29.62,29.53,29.55,51800.0,14.269,14.3125,14.269,14.2787,51800.0
2012-06-01 11:40:00,29.55,29.59,29.53,29.59,38400.0,14.2787,14.298,14.269,14.298,38400.0
2012-06-01 11:45:00,29.59,29.61,29.54,29.58,71700.0,14.298,14.3076,14.2738,14.2931,71700.0
2012-06-01 11:50:00,29.58,29.61,29.55,29.6,61000.0,14.2931,14.3076,14.2787,14.3028,61000.0
2012-06-01 11:55:00,29.59,29.67,29.56,29.66,57500.0,14.298,14.3366,14.2835,14.3318,57500.0
2012-06-01 12:00:00,29.66,29.67,29.61,29.64,48400.0,14.3318,14.3366,14.3076,14.3221,48400.0
2012-06-01 12:05:00,29.64,29.69,29.63,29.66,49300.0,14.3221,14.3463,14.3173,14.3318,49300.0
2012-06-01 12:10:00,29.66,29.69,29.65,29.66,56700.0,14.3318,14.3463,14.327,14.3318,56700.0
2012-06-01 12:15:00,29.65,29.68,29.6,29.6,34200.0,14.327,14.3415,14.3028,14.3028,34200.0
2012-06-01 12:20:00,29.6,29.62,29.58,29.6,77800.0,14.3028,14.3125,14.2931,14.3028,77800.0
2012-06-01 12:25:00,29.59,29.59,29.55,29.58,99100.0,14.298,14.298,14.2787,14.2931,99100.0
2012-06-01 12:30:00,29.58,29.6,29.55,29.57,57200.0,14.2931,14.3028,14.2787,14.2883,57200.0
2012-06-01 12:35:00,29.57,29.61,29.52,29.55,152200.0,14.2883,14.3076,14.2642,14.2787,152200.0
2012-06-01 12:40:00,29.55,29.6,29.5,29.52,150400.0,14.2787,14.3028,14.2545,14.2642,150400.0
2012-06-01 12:45:00,29.53,29.62,29.53,29.6,68500.0,14.269,14.3125,14.269,14.3028,68500.0
2012-06-01 12:50:00,29.6,29.62,29.58,29.58,52000.0,14.3028,14.3125,14.2931,14.2931,52000.0
2012-06-01 12:55:00,29.59,29.59,29.53,29.55,55300.0,14.298,14.298,14.269,14.2787,55300.0
2012-06-01 13:00:00,29.55,29.59,29.52,29.59,71100.0,14.2787,14.298,14.2642,14.298,71100.0
2012-06-01 13:05:00,29.59,29.61,29.59,29.6,63000.0,14.298,14.3076,14.298,14.3028,63000.0
2012-06-01 13:10:00,29.6,29.63,29.6,29.61,86700.0,14.3028,14.3173,14.3028,14.3076,86700.0
2012-06-01 13:15:00,29.6,29.65,29.6,29.62,40500.0,14.3028,14.327,14.3028,14.3125,40500.0
2012-06-01 13:20:00,29.61,29.63,29.59,29.62,72800.0,14.3076,14.3173,14.298,14.3125,72800.0
2012-06-01 13:25:00,29.62,29.62,29.56,29.56,78100.0,14.3125,14.3125,14.2835,14.2835,78100.0
2012-06-01 13:30:00,29.56,29.56,29.49,29.5,98000.0,14.2835,14.2835,14.2497,14.2545,98000.0
2012-06-01 13:35:00,29.51,29.53,29.49,29.5,58200.0,14.2593,14.269,14.2497,14.2545,58200.0
2012-06-01 13:40:00,29.5,29.51,29.46,29.5,90500.0,14.2545,14.2593,14.2352,14.2545,90500.0
2012-06-01 13:45:00,29.49,29.49,29.42,29.42,41200.0,14.2497,14.2497,14.2158,14.2158,41200.0
2012-06-01 13:50:00,29.42,29.44,29.38,29.4,48200.0,14.2158,14.2255,14.1965,14.2062,48200.0
2012-06-01 13:55:00,29.4,29.41,29.29,29.32,136400.0,14.2062,14.211,14.153,14.1675,136400.0
2012-06-01 14:00:00,29.31,29.33,29.23,29.23,106900.0,14.1627,14.1723,14.124,14.124,106900.0
2012-06-01 14:05:00,29.23,29.24,29.2,29.22,107700.0,14.124,14.1289,14.1095,14.1192,107700.0
2012-06-01 14:10:00,29.22,29.23,29.2,29.21,131000.0,14.1192,14.124,14.1095,14.1144,131000.0
2012-06-01 14:15:00,29.21,29.28,29.2,29.28,196500.0,14.1144,14.1482,14.1095,14.1482,196500.0
2012-06-01 14:20:00,29.28,29.34,29.26,29.33,178100.0,14.1482,14.1772,14.1385,14.1723,178100.0
2012-06-01 14:25:00,29.33,29.33,29.24,29.24,105100.0,14.1723,14.1723,14.1289,14.1289,105100.0
2012-06-01 14:30:00,29.24,29.25,29.2,29.24,202300.0,14.1289,14.1337,14.1095,14.1289,202300.0
2012-06-01 14:35:00,29.25,29.29,29.21,29.28,193800.0,14.1337,14.153,14.1144,14.1482,193800.0
2012-06-01 14:40:00,29.28,29.28,29.21,29.26,167400.0,14.1482,14.1482,14.1144,14.1385,167400.0
2012-06-01 14:45:00,29.26,29.27,29.21,29.21,90700.0,14.1385,14.1434,14.1144,14.1144,90700.0
2012-06-01 14:50:00,29.21,29.22,29.14,29.15,280500.0,14.1144,14.1192,14.0805,14.0854,280500.0
2012-06-01 14:55:00,29.16,29.16,29.1,29.1,276500.0,14.0902,14.0902,14.0612,14.0612,276500.0
2012-06-01 15:00:00,29.1,29.11,29.06,29.07,174400.0,14.0612,14.066,14.0419,14.0467,174400.0
2012-06-01 15:05:00,29.07,29.1,29.04,29.1,150300.0,14.0467,14.0612,14.0322,14.0612,150300.0
2012-06-01 15:10:00,29.1,29.11,29.01,29.03,241300.0,14.0612,14.066,14.0177,14.0274,241300.0
2012-06-01 15:15:00,29.03,29.08,29.0,29.08,245400.0,14.0274,14.0515,14.0129,14.0515,245400.0
2012-06-01 15:20:00,29.08,29.08,29.0,29.02,159400.0,14.0515,14.0515,14.0129,14.0226,159400.0
2012-06-01 15:25:00,29.02,29.09,29.02,29.06,200800.0,14.0226,14.0564,14.0226,14.0419,200800.0
2012-06-01 15:30:00,29.06,29.1,29.03,29.04,199500.0,14.0419,14.0612,14.0274,14.0322,199500.0
2012-06-01 15:35:00,29.04,29.05,29.0,29.01,226100.0,14.0322,14.0371,14.0129,14.0177,226100.0
2012-06-01 15:40:00,29.01,29.03,29.0,29.02,332700.0,14.0177,14.0274,14.0129,14.0226,332700.0
2012-06-01 15:45:00,29.01,29.05,29.01,29.01,333000.0,14.0177,14.0371,14.0177,14.0177,333000.0
2012-06-01 15:50:00,29.01,29.07,29.01,29.06,387300.0,14.0177,14.0467,14.0177,14.0419,387300.0
2012-06-01 15:55:00,29.07,29.08,29.01,29.02,604300.0,14.0467,14.0515,14.0177,14.0226,604300.0
2012-06-04 09:30:00,29.13,29.29,29.06,29.18,110500.0,14.0757,14.153,14.0419,14.0999,110500.0
2012-06-04 09:35:00,29.18,29.26,29.17,29.21,100300.0,14.0999,14.1385,14.095,14.1144,100300.0
2012-06-04 09:40:00,29.21,29.22,29.06,29.08,114300.0,14.1144,14.1192,14.0419,14.0515,114300.0
2012-06-04 09:45:00,29.07,29.09,29.01,29.03,86900.0,14.0467,14.0564,14.0177,14.0274,86900.0
2012-06-04 09:50:00,29.04,29.04,29.0,29.02,119200.0,14.0322,14.0322,14.0129,14.0226,119200.0
2012-06-04 09:55:00,29.02,29.04,28.99,29.02,121700.0,14.0226,14.0322,14.0081,14.0226,121700.0
2012-06-04 10:00:00,29.01,29.02,28.95,28.97,242700.0,14.0177,14.0226,13.9887,13.9984,242700.0
2012-06-04 10:05:00,28.97,28.98,28.92,28.97,129600.0,13.9984,14.0032,13.9742,13.9984,129600.0
2012-06-04 10:10:00,28.97,29.04,28.95,29.02,117600.0,13.9984,14.0322,13.9887,14.0226,117600.0
2012-06-04 10:15:00,29.03,29.07,28.99,29.01,59200.0,14.0274,14.0467,14.0081,14.0177,59200.0
2012-06-04 10:20:00,29.01,29.01,28.95,28.96,51300.0,14.0177,14.0177,13.9887,13.9936,51300.0
2012-06-04 10:25:00,28.96,28.98,28.95,28.95,74600.0,13.9936,14.0032,13.9887,13.9887,74600.0
2012-06-04 10:30:00,28.96,29.0,28.89,28.9,106300.0,13.9936,14.0129,13.9597,13.9646,106300.0
2012-06-04 10:35:00,28.9,28.96,28.88,28.93,106300.0,13.9646,13.9936,13.9549,13.9791,106300.0
2012-06-04 10:40:00,28.92,28.99,28.84,28.85,180200.0,13.9742,14.0081,13.9356,13.9404,180200.0
2012-06-04 10:45:00,28.86,28.89,28.78,28.8,174600.0,13.9452,13.9597,13.9066,13.9162,174600.0
2012-06-04 10:50:00,28.8,28.89,28.8,28.88,107800.0,13.9162,13.9597,13.9162,13.9549,107800.0
2012-06-04 10:55:00,28.88,28.96,28.84,28.85,89900.0,13.9549,13.9936,13.9356,13.9404,89900.0
2012-06-04 11:00:00,28.86,28.86,28.75,28.75,121800.0,13.9452,13.9452,13.8921,13.8921,121800.0
2012-06-04 11:05:00,28.75,28.76,28.65,28.67,99300.0,13.8921,13.8969,13.8438,13.8534,99300.0
2012-06-04 11:10:00,28.67,28.7,28.56,28.61,292000.0,13.8534,13.8679,13.8003,13.8244,292000.0
2012-06-04 11:15:00,28.62,28.68,28.6,28.6,417200.0,13.8293,13.8583,13.8196,13.8196,417200.0
2012-06-04 11:20:00,28.58,28.64,28.56,28.56,213500.0,13.8099,13.8389,13.8003,13.8003,213500.0
2012-06-04 11:25:00,28.56,28.57,28.48,28.5,185400.0,13.8003,13.8051,13.7616,13.7713,185400.0
2012-06-04 11:30:00,28.49,28.55,28.47,28.51,103200.0,13.7665,13.7954,13.7568,13.7761,103200.0
2012-06-04 11:35:00,28.52,28.53,28.47,28.5,291100.0,13.781,13.7858,13.7568,13.7713,291100.0
2012-06-04 11:40:00,28.5,28.54,28.49,28.5,219500.0,13.7713,13.7906,13.7665,13.7713,219500.0
2012-06-04 11:45:00,28.5,28.54,28.45,28.51,450400.0,13.7713,13.7906,13.7471,13.7761,450400.0
2012-06-04 11:50:00,28.5,28.56,28.5,28.54,97000.0,13.7713,13.8003,13.7713,13.7906,97000.0
2012-06-04 11:55:00,28.54,28.55,28.52,28.52,56800.0,13.7906,13.7954,13.781,13.781,56800.0
2012-06-04 12:00:00,28.51,28.56,28.5,28.55,100100.0,13.7761,13.8003,13.7713,13.7954,100100.0
2012-06-04 12:05:00,28.55,28.56,28.53,28.53,131300.0,13.7954,13.8003,13.7858,13.7858,131300.0
2012-06-04 12:10:00,28.53,28.56,28.47,28.47,177500.0,13.7858,13.8003,13.7568,13.7568,177500.0
2012-06-04 12:15:00,28.47,28.48,28.42,28.45,97800.0,13.7568,13.7616,13.7326,13.7471,97800.0
2012-06-04 12:20:00,28.45,28.46,28.33,28.35,229900.0,13.7471,13.752,13.6891,13.6988,229900.0
2012-06-04 12:25:00,28.35,28.36,28.31,28.32,108600.0,13.6988,13.7036,13.6795,13.6843,108600.0
2012-06-04 12:30:00,28.32,28.33,28.25,28.27,257000.0,13.6843,13.6891,13.6505,13.6602,257000.0
2012-06-04 12:35:00,28.27,28.3,28.25,28.3,145900.0,13.6602,13.6746,13.6505,13.6746,145900.0
2012-06-04 12:40:00,28.3,28.35,28.26,28.28,170300.0,13.6746,13.6988,13.6553,13.665,170300.0
2012-06-04 12:45:00,28.28,28.3,28.27,28.3,86900.0,13.665,13.6746,13.6602,13.6746,86900.0
2012-06-04 12:50:00,28.29,28.3,28.29,28.3,51900.0,13.6698,13.6746,13.6698,13.6746,51900.0
2012-06-04 12:55:00,28.3,28.3,28.29,28.3,68500.0,13.6746,13.6746,13.6698,13.6746,68500.0
2012-06-04 13:00:00,28.3,28.3,28.29,28.3,118200.0,13.6746,13.6746,13.6698,13.6746,118200.0
2012-06-04 13:05:00,28.3,28.31,28.25,28.28,234100.0,13.6746,13.6795,13.6505,13.665,234100.0
2012-06-04 13:10:00,28.28,28.32,28.25,28.3,92100.0,13.665,13.6843,13.6505,13.6746,92100.0
2012-06-04 13:15:00,28.3,28.33,28.28,28.3,101900.0,13.6746,13.6891,13.665,13.6746,101900.0
2012-06-04 13:20:00,28.3,28.31,28.28,28.3,85600.0,13.6746,13.6795,13.665,13.6746,85600.0
2012-06-04 13:25:00,28.3,28.32,28.28,28.3,116900.0,13.6746,13.6843,13.665,13.6746,116900.0
2012-06-04 13:30:00,28.3,28.37,28.3,28.35,80700.0,13.6746,13.7085,13.6746,13.6988,80700.0
2012-06-04 13:35:00,28.34,28.44,28.32,28.42,158800.0,13.694,13.7423,13.6843,13.7326,158800.0
2012-06-04 13:40:00,28.42,28.45,28.37,28.42,110400.0,13.7326,13.7471,13.7085,13.7326,110400.0
2012-06-04 13:45:00,28.42,28.43,28.39,28.39,69400.0,13.7326,13.7375,13.7181,13.7181,69400.0
2012-06-04 13:50:00,28.38,28.44,28.37,28.39,80400.0,13.7133,13.7423,13.7085,13.7181,80400.0
2012-06-04 13:55:00,28.39,28.41,28.35,28.4,75600.0,13.7181,13.7278,13.6988,13.723,75600.0
2012-06-04 14:00:00,28.4,28.4,28.37,28.4,91200.0,13.723,13.723,13.7085,13.723,91200.0
2012-06-04 14:05:00,28.4,28.4,28.37,28.39,93100.0,13.723,13.723,13.7085,13.7181,93100.0
2012-06-04 14:10:00,28.39,28.45,28.38,28.41,106200.0,13.7181,13.7471,13.7133,13.7278,106200.0
2012-06-04 14:15:00,28.41,28.54,28.41,28.53,85000.0,13.7278,13.7906,13.7278,13.7858,85000.0
2012-06-04 14:20:00,28.52,28.59,28.49,28.58,64900.0,13.781,13.8148,13.7665,13.8099,64900.0
2012-06-04 14:25:00,28.58,28.62,28.56,28.62,100100.0,13.8099,13.8293,13.8003,13.8293,100100.0
2012-06-04 14:30:00,28.61,28.67,28.54,28.64,170500.0,13.8244,13.8534,13.7906,13.8389,170500.0
2012-06-04 14:35:00,28.65,28.76,28.65,28.75,111800.0,13.8438,13.8969,13.8438,13.8921,111800.0
2012-06-04 14:40:00,28.74,28.75,28.71,28.72,76800.0,13.8873,13.8921,13.8728,13.8776,76800.0
2012-06-04 14:45:00,28.72,28.75,28.71,28.75,95300.0,13.8776,13.8921,13.8728,13.8921,95300.0
2012-06-04 14:50:00,28.74,28.74,28.68,28.7,209400.0,13.8873,13.8873,13.8583,13.8679,209400.0
2012-06-04 14:55:00,28.71,28.71,28.64,28.71,70000.0,13.8728,13.8728,13.8389,13.8728,70000.0
2012-06-04 15:00:00,28.71,28.75,28.71,28.75,81600.0,13.8728,13.8921,13.8728,13.8921,81600.0
2012-06-04 15:05:00,28.75,28.75,28.72,28.72,45000.0,13.8921,13.8921,13.8776,13.8776,45000.0
2012-06-04 15:10:00,28.73,28.73,28.66,28.67,85600.0,13.8824,13.8824,13.8486,13.8534,85600.0
2012-06-04 15:15:00,28.67,28.71,28.62,28.7,87700.0,13.8534,13.8728,13.8293,13.8679,87700.0
2012-06-04 15:20:00,28.7,28.71,28.65,28.66,53500.0,13.8679,13.8728,13.8438,13.8486,53500.0
2012-06-04 15:25:00,28.66,28.67,28.59,28.62,224400.0,13.8486,13.8534,13.8148,13.8293,224400.0
2012-06-04 15:30:00,28.61,28.62,28.57,28.6,120400.0,13.8244,13.8293,13.8051,13.8196,120400.0
2012-06-04 15:35:00,28.6,28.6,28.55,28.6,107800.0,13.8196,13.8196,13.7954,13.8196,107800.0
2012-06-04 15:40:00,28.6,28.64,28.59,28.6,240200.0,13.8196,13.8389,13.8148,13.8196,240200.0
2012-06-04 15:45:00,28.6,28.67,28.6,28.63,299600.0,13.8196,13.8534,13.8196,13.8341,299600.0
2012-06-04 15:50:00,28.63,28.72,28.62,28.67,478600.0,13.8341,13.8776,13.8293,13.8534,478600.0
2012-06-04 15:55:00,28.68,28.72,28.66,28.68,512100.0,13.8583,13.8776,13.8486,13.8583,512100.0
2012-06-05 09:30:00,28.56,28.81,28.51,28.81,81500.0,13.8003,13.9211,13.7761,13.9211,81500.0
2012-06-05 09:35:00,28.81,28.84,28.7,28.72,40400.0,13.9211,13.9356,13.8679,13.8776,40400.0
2012-06-05 09:40:00,28.71,28.74,28.62,28.66,51300.0,13.8728,13.8873,13.8293,13.8486,51300.0
2012-06-05 09:45:00,28.66,28.78,28.65,28.77,77000.0,13.8486,13.9066,13.8438,13.9018,77000.0
2012-06-05 09:50:00,28.77,28.8,28.72,28.8,43900.0,13.9018,13.9162,13.8776,13.9162,43900.0
2012-06-05 09:55:00,28.81,28.94,28.8,28.9,60800.0,13.9211,13.9839,13.9162,13.9646,60800.0
2012-06-05 10:00:00,28.9,29.12,28.9,29.08,138700.0,13.9646,14.0709,13.9646,14.0515,138700.0
2012-06-05 10:05:00,29.09,29.11,29.05,29.09,103600.0,14.0564,14.066,14.0371,14.0564,103600.0
2012-06-05 10:10:00,29.09,29.13,29.08,29.1,45000.0,14.0564,14.0757,14.0515,14.0612,45000.0
2012-06-05 10:15:00,29.1,29.2,29.1,29.11,65300.0,14.0612,14.1095,14.0612,14.066,65300.0
2012-06-05 10:20:00,29.12,29.22,29.12,29.21,38100.0,14.0709,14.1192,14.0709,14.1144,38100.0
2012-06-05 10:25:00,29.22,29.28,29.2,29.25,128900.0,14.1192,14.1482,14.1095,14.1337,128900.0
2012-06-05 10:30:00,29.25,29.3,29.13,29.14,100500.0,14.1337,14.1579,14.0757,14.0805,100500.0
2012-06-05 10:35:00,29.13,29.17,29.1,29.13,59700.0,14.0757,14.095,14.0612,14.0757,59700.0
2012-06-05 10:40:00,29.13,29.21,29.12,29.21,134500.0,14.0757,14.1144,14.0709,14.1144,134500.0
2012-06-05 10:45:00,29.21,29.23,29.09,29.13,384000.0,14.1144,14.124,14.0564,14.0757,384000.0
2012-06-05 10:50:00,29.13,29.15,29.08,29.11,105700.0,14.0757,14.0854,14.0515,14.066,105700.0
2012-06-05 10:55:00,29.11,29.11,29.0,29.02,119200.0,14.066,14.066,14.0129,14.0226,119200.0
2012-06-05 11:00:00,29.02,29.03,28.97,28.97,232500.0,14.0226,14.0274,13.9984,13.9984,232500.0
2012-06-05 11:05:00,28.97,29.04,28.97,29.03,149200.0,13.9984,14.0322,13.9984,14.0274,149200.0
2012-06-05 11:10:00,29.04,29.1,29.03,29.09,113900.0,14.0322,14.0612,14.0274,14.0564,113900.0
2012-06-05 11:15:00,29.09,29.11,29.05,29.09,107400.0,14.0564,14.066,14.0371,14.0564,107400.0
2012-06-05 11:20:00,29.09,29.11,29.06,29.06,79500.0,14.0564,14.066,14.0419,14.0419,79500.0
2012-06-05 11:25:00,29.07,29.08,29.03,29.05,63200.0,14.0467,14.0515,14.0274,14.0371,63200.0
2012-06-05 11:30:00,29.05,29.08,29.05,29.06,88300.0,14.0371,14.0515,14.0371,14.0419,88300.0
2012-06-05 11:35:00,29.07,29.08,28.99,29.02,218500.0,14.0467,14.0515,14.0081,14.0226,218500.0
2012-06-05 11:40:00,29.01,29.02,28.93,28.99,259000.0,14.0177,14.0226,13.9791,14.0081,259000.0
2012-06-05 11:45:00,28.98,29.0,28.95,28.95,82800.0,14.0032,14.0129,13.9887,13.9887,82800.0
2012-06-05 11:50:00,28.95,28.96,28.87,28.89,116100.0,13.9887,13.9936,13.9501,13.9597,116100.0
2012-06-05 11:55:00,28.89,28.93,28.89,28.89,90900.0,13.9597,13.9791,13.9597,13.9597,90900.0
2012-06-05 12:00:00,28.9,28.92,28.85,28.85,336700.0,13.9646,13.9742,13.9404,13.9404,336700.0
2012-06-05 12:05:00,28.86,28.95,28.85,28.93,124000.0,13.9452,13.9887,13.9404,13.9791,124000.0
2012-06-05 12:10:00,28.92,28.95,28.9,28.95,60800.0,13.9742,13.9887,13.9646,13.9887,60800.0
2012-06-05 12:15:00,28.95,28.95,28.89,28.94,128700.0,13.9887,13.9887,13.9597,13.9839,128700.0
2012-06-05 12:20:00,28.94,29.01,28.92,28.99,126700.0,13.9839,14.0177,13.9742,14.0081,126700.0
2012-06-05 12:25:00,28.99,29.02,28.96,28.99,60300.0,14.0081,14.0226,13.9936,14.0081,60300.0
2012-06-05 12:30:00,28.99,29.09,28.99,29.07,166300.0,14.0081,14.0564,14.0081,14.0467,166300.0
2012-06-05 12:35:00,29.06,29.06,29.01,29.02,58800.0,14.0419,14.0419,14.0177,14.0226,58800.0
2012-06-05 12:40:00,29.01,29.02,28.98,29.0,99200.0,14.0177,14.0226,14.0032,14.0129,99200.0
2012-06-05 12:45:00,29.0,29.01,28.9,28.93,55200.0,14.0129,14.0177,13.9646,13.9791,55200.0
2012-06-05 12:50:00,28.93,29.01,28.93,28.96,60500.0,13.9791,14.0177,13.9791,13.9936,60500.0
2012-06-05 12:55:00,28.96,29.0,28.96,28.97,31200.0,13.9936,14.0129,13.9936,13.9984,31200.0
2012-06-05 13:00:00,28.96,29.0,28.93,29.0,35100.0,13.9936,14.0129,13.9791,14.0129,35100.0
2012-06-05 13:05:00,29.0,29.0,28.95,28.97,37700.0,14.0129,14.0129,13.9887,13.9984,37700.0
2012-06-05 13:10:00,28.97,29.0,28.94,28.94,37900.0,13.9984,14.0129,13.9839,13.9839,37900.0
2012-06-05 13:15:00,28.94,28.96,28.89,28.93,56700.0,13.9839,13.9936,13.9597,13.9791,56700.0
2012-06-05 13:20:00,28.92,28.97,28.92,28.95,45500.0,13.9742,13.9984,13.9742,13.9887,45500.0
2012-06-05 13:25:00,28.95,28.96,28.9,28.92,40500.0,13.9887,13.9936,13.9646,13.9742,40500.0
2012-06-05 13:30:00,28.92,28.96,28.88,28.88,111600.0,13.9742,13.9936,13.9549,13.9549,111600.0
2012-06-05 13:35:00,28.89,28.95,28.88,28.93,57600.0,13.9597,13.9887,13.9549,13.9791,57600.0
2012-06-05 13:40:00,28.93,28.95,28.91,28.94,60600.0,13.9791,13.9887,13.9694,13.9839,60600.0
2012-06-05 13:45:00,28.93,28.98,28.93,28.93,89200.0,13.9791,14.0032,13.9791,13.9791,89200.0
2012-06-05 13:50:00,28.93,29.01,28.92,28.95,161100.0,13.9791,14.0177,13.9742,13.9887,161100.0
2012-06-05 13:55:00,28.95,28.96,28.9,28.91,37000.0,13.9887,13.9936,13.9646,13.9694,37000.0
2012-06-05 14:00:00,28.91,28.94,28.9,28.93,67200.0,13.9694,13.9839,13.9646,13.9791,67200.0
2012-06-05 14:05:00,28.93,29.01,28.93,29.0,66900.0,13.9791,14.0177,13.9791,14.0129,66900.0
2012-06-05 14:10:00,29.0,29.04,28.97,29.04,93500.0,14.0129,14.0322,13.9984,14.0322,93500.0
2012-06-05 14:15:00,29.04,29.07,29.03,29.06,64600.0,14.0322,14.0467,14.0274,14.0419,64600.0
2012-06-05 14:20:00,29.06,29.06,29.01,29.06,58000.0,14.0419,14.0419,14.0177,14.0419,58000.0
2012-06-05 14:25:00,29.06,29.09,29.05,29.08,107900.0,14.0419,14.0564,14.0371,14.0515,107900.0
2012-06-05 14:30:00,29.07,29.1,29.06,29.1,80300.0,14.0467,14.0612,14.0419,14.0612,80300.0
2012-06-05 14:35:00,29.1,29.11,29.05,29.06,61000.0,14.0612,14.066,14.0371,14.0419,61000.0
2012-06-05 14:40:00,29.06,29.09,29.06,29.07,83800.0,14.0419,14.0564,14.0419,14.0467,83800.0
2012-06-05 14:45:00,29.07,29.09,29.04,29.08,91000.0,14.0467,14.0564,14.0322,14.0515,91000.0
2012-06-05 14:50:00,29.07,29.11,29.04,29.11,64700.0,14.0467,14.066,14.0322,14.066,64700.0
2012-06-05 14:55:00,29.11,29.14,29.09,29.14,97900.0,14.066,14.0805,14.0564,14.0805,97900.0
2012-06-05 15:00:00,29.14,29.19,29.13,29.15,110600.0,14.0805,14.1047,14.0757,14.0854,110600.0
2012-06-05 15:05:00,29.16,29.18,29.14,29.16,85900.0,14.0902,14.0999,14.0805,14.0902,85900.0
2012-06-05 15:10:00,29.16,29.17,29.12,29.16,79600.0,14.0902,14.095,14.0709,14.0902,79600.0
2012-06-05 15:15:00,29.16,29.22,29.13,29.22,139700.0,14.0902,14.1192,14.0757,14.1192,139700.0
2012-06-05 15:20:00,29.21,29.25,29.21,29.24,120200.0,14.1144,14.1337,14.1144,14.1289,120200.0
2012-06-05 15:25:00,29.25,29.28,29.2,29.22,122700.0,14.1337,14.1482,14.1095,14.1192,122700.0
2012-06-05 15:30:00,29.21,29.28,29.21,29.28,119900.0,14.1144,14.1482,14.1144,14.1482,119900.0
2012-06-05 15:35:00,29.28,29.32,29.26,29.31,111500.0,14.1482,14.1675,14.1385,14.1627,111500.0
2012-06-05 15:40:00,29.3,29.35,29.3,29.33,197300.0,14.1579,14.182,14.1579,14.1723,197300.0
2012-06-05 15:45:00,29.33,29.35,29.3,29.33,229200.0,14.1723,14.182,14.1579,14.1723,229200.0
2012-06-05 15:50:00,29.32,29.35,29.31,29.33,314000.0,14.1675,14.182,14.1627,14.1723,314000.0
2012-06-05 15:55:00,29.33,29.34,29.26,29.27,403800.0,14.1723,14.1772,14.1385,14.1434,403800.0
2012-06-06 09:30:00,29.09,29.54,29.09,29.41,128200.0,14.1991,14.4187,14.1991,14.3553,128200.0
2012-06-06 09:35:00,29.42,29.42,29.29,29.35,91200.0,14.3602,14.3602,14.2967,14.326,91200.0
2012-06-06 09:40:00,29.34,29.55,29.34,29.54,94800.0,14.3211,14.4236,14.3211,14.4187,94800.0
2012-06-06 09:45:00,29.54,29.69,29.54,29.68,186500.0,14.4187,14.4919,14.4187,14.4871,186500.0
2012-06-06 09:50:00,29.68,29.7,29.56,29.57,204000.0,14.4871,14.4968,14.4285,14.4334,204000.0
2012-06-06 09:55:00,29.57,29.62,29.57,29.58,168000.0,14.4334,14.4578,14.4334,14.4383,168000.0
2012-06-06 10:00:00,29.57,29.6,29.46,29.47,119100.0,14.4334,14.448,14.3797,14.3846,119100.0
2012-06-06 10:05:00,29.48,29.51,29.46,29.5,57500.0,14.3894,14.4041,14.3797,14.3992,57500.0
2012-06-06 10:10:00,29.5,29.51,29.44,29.49,82600.0,14.3992,14.4041,14.3699,14.3943,82600.0
2012-06-06 10:15:00,29.5,29.52,29.42,29.42,66600.0,14.3992,14.409,14.3602,14.3602,66600.0
2012-06-06 10:20:00,29.42,29.42,29.39,29.42,71900.0,14.3602,14.3602,14.3455,14.3602,71900.0
2012-06-06 10:25:00,29.41,29.47,29.38,29.45,81200.0,14.3553,14.3846,14.3406,14.3748,81200.0
2012-06-06 10:30:00,29.45,29.56,29.45,29.55,97900.0,14.3748,14.4285,14.3748,14.4236,97900.0
2012-06-06 10:35:00,29.55,29.6,29.53,29.54,48000.0,14.4236,14.448,14.4139,14.4187,48000.0
2012-06-06 10:40:00,29.55,29.58,29.49,29.52,64800.0,14.4236,14.4383,14.3943,14.409,64800.0
2012-06-06 10:45:00,29.52,29.56,29.51,29.53,80800.0,14.409,14.4285,14.4041,14.4139,80800.0
2012-06-06 10:50:00,29.54,29.55,29.5,29.53,140300.0,14.4187,14.4236,14.3992,14.4139,140300.0
2012-06-06 10:55:00,29.53,29.55,29.46,29.5,63300.0,14.4139,14.4236,14.3797,14.3992,63300.0
2012-06-06 11:00:00,29.49,29.53,29.46,29.5,59000.0,14.3943,14.4139,14.3797,14.3992,59000.0
2012-06-06 11:05:00,29.5,29.55,29.5,29.54,110200.0,14.3992,14.4236,14.3992,14.4187,110200.0
2012-06-06 11:10:00,29.53,29.58,29.53,29.55,221000.0,14.4139,14.4383,14.4139,14.4236,221000.0
2012-06-06 11:15:00,29.54,29.6,29.53,29.6,145900.0,14.4187,14.448,14.4139,14.448,145900.0
2012-06-06 11:20:00,29.61,29.68,29.59,29.67,124400.0,14.4529,14.4871,14.4431,14.4822,124400.0
2012-06-06 11:25:00,29.67,29.7,29.65,29.68,86600.0,14.4822,14.4968,14.4724,14.4871,86600.0
2012-06-06 11:30:00,29.68,29.68,29.55,29.58,74500.0,14.4871,14.4871,14.4236,14.4383,74500.0
2012-06-06 11:35:00,29.58,29.58,29.52,29.54,45800.0,14.4383,14.4383,14.409,14.4187,45800.0
2012-06-06 11:40:00,29.54,29.55,29.51,29.55,118100.0,14.4187,14.4236,14.4041,14.4236,118100.0
2012-06-06 11:45:00,29.55,29.58,29.51,29.54,99700.0,14.4236,14.4383,14.4041,14.4187,99700.0
2012-06-06 11:50:00,29.54,29.56,29.52,29.54,52600.0,14.4187,14.4285,14.409,14.4187,52600.0
2012-06-06 11:55:00,29.55,29.55,29.52,29.54,35700.0,14.4236,14.4236,14.409,14.4187,35700.0
2012-06-06 12:00:00,29.53,29.56,29.51,29.54,67900.0,14.4139,14.4285,14.4041,14.4187,67900.0
2012-06-06 12:05:00,29.53,29.54,29.49,29.52,71900.0,14.4139,14.4187,14.3943,14.409,71900.0
2012-06-06 12:10:00,29.53,29.54,29.5,29.52,28400.0,14.4139,14.4187,14.3992,14.409,28400.0
2012-06-06 12:15:00,29.53,29.53,29.51,29.51,22000.0,14.4139,14.4139,14.4041,14.4041,22000.0
2012-06-06 12:20:00,29.52,29.55,29.5,29.54,73700.0,14.409,14.4236,14.3992,14.4187,73700.0
2012-06-06 12:25:00,29.54,29.57,29.5,29.51,213700.0,14.4187,14.4334,14.3992,14.4041,213700.0
2012-06-06 12:30:00,29.51,29.56,29.51,29.55,23800.0,14.4041,14.4285,14.4041,14.4236,23800.0
2012-06-06 12:35:00,29.56,29.57,29.54,29.55,64300.0,14.4285,14.4334,14.4187,14.4236,64300.0
2012-06-06 12:40:00,29.54,29.6,29.54,29.57,98100.0,14.4187,14.448,14.4187,14.4334,98100.0
2012-06-06 12:45:00,29.57,29.58,29.52,29.54,27400.0,14.4334,14.4383,14.409,14.4187,27400.0
2012-06-06 12:50:00,29.54,29.54,29.5,29.52,31800.0,14.4187,14.4187,14.3992,14.409,31800.0
2012-06-06 12:55:00,29.52,29.54,29.49,29.52,89800.0,14.409,14.4187,14.3943,14.409,89800.0
2012-06-06 13:00:00,29.52,29.53,29.47,29.49,41800.0,14.409,14.4139,14.3846,14.3943,41800.0
2012-06-06 13:05:00,29.49,29.51,29.48,29.51,34600.0,14.3943,14.4041,14.3894,14.4041,34600.0
2012-06-06 13:10:00,29.5,29.52,29.48,29.5,57200.0,14.3992,14.409,14.3894,14.3992,57200.0
2012-06-06 13:15:00,29.5,29.5,29.45,29.46,36200.0,14.3992,14.3992,14.3748,14.3797,36200.0
2012-06-06 13:20:00,29.46,29.46,29.31,29.32,88700.0,14.3797,14.3797,14.3065,14.3113,88700.0
2012-06-06 13:25:00,29.32,29.38,29.31,29.38,66700.0,14.3113,14.3406,14.3065,14.3406,66700.0
2012-06-06 13:30:00,29.38,29.45,29.37,29.44,42800.0,14.3406,14.3748,14.3358,14.3699,42800.0
2012-06-06 13:35:00,29.44,29.48,29.44,29.47,111700.0,14.3699,14.3894,14.3699,14.3846,111700.0
2012-06-06 13:40:00,29.47,29.49,29.43,29.44,65900.0,14.3846,14.3943,14.365,14.3699,65900.0
2012-06-06 13:45:00,29.45,29.46,29.43,29.45,37500.0,14.3748,14.3797,14.365,14.3748,37500.0
2012-06-06 13:50:00,29.44,29.45,29.4,29.4,54400.0,14.3699,14.3748,14.3504,14.3504,54400.0
2012-06-06 13:55:00,29.41,29.41,29.34,29.35,81000.0,14.3553,14.3553,14.3211,14.326,81000.0
2012-06-06 14:00:00,29.35,29.38,29.3,29.31,102700.0,14.326,14.3406,14.3016,14.3065,102700.0
2012-06-06 14:05:00,29.3,29.34,29.28,29.29,79700.0,14.3016,14.3211,14.2918,14.2967,79700.0
2012-06-06 14:10:00,29.3,29.31,29.26,29.26,54100.0,14.3016,14.3065,14.2821,14.2821,54100.0
2012-06-06 14:15:00,29.26,29.3,29.24,29.3,70400.0,14.2821,14.3016,14.2723,14.3016,70400.0
2012-06-06 14:20:00,29.3,29.3,29.22,29.25,84100.0,14.3016,14.3016,14.2625,14.2772,84100.0
2012-06-06 14:25:00,29.24,29.35,29.24,29.33,46800.0,14.2723,14.326,14.2723,14.3162,46800.0
2012-06-06 14:30:00,29.33,29.39,29.32,29.38,75500.0,14.3162,14.3455,14.3113,14.3406,75500.0
2012-06-06 14:35:00,29.38,29.43,29.37,29.41,103300.0,14.3406,14.365,14.3358,14.3553,103300.0
2012-06-06 14:40:00,29.42,29.43,29.4,29.43,102500.0,14.3602,14.365,14.3504,14.365,102500.0
2012-06-06 14:45:00,29.42,29.44,29.36,29.39,66900.0,14.3602,14.3699,14.3309,14.3455,66900.0
2012-06-06 14:50:00,29.39,29.4,29.33,29.39,38500.0,14.3455,14.3504,14.3162,14.3455,38500.0
2012-06-06 14:55:00,29.39,29.41,29.37,29.37,52200.0,14.3455,14.3553,14.3358,14.3358,52200.0
2012-06-06 15:00:00,29.37,29.4,29.35,29.39,27000.0,14.3358,14.3504,14.326,14.3455,27000.0
2012-06-06 15:05:00,29.4,29.41,29.36,29.38,48900.0,14.3504,14.3553,14.3309,14.3406,48900.0
2012-06-06 15:10:00,29.39,29.42,29.38,29.39,41700.0,14.3455,14.3602,14.3406,14.3455,41700.0
2012-06-06 15:15:00,29.39,29.41,29.36,29.37,52200.0,14.3455,14.3553,14.3309,14.3358,52200.0
2012-06-06 15:20:00,29.37,29.4,29.35,29.36,49200.0,14.3358,14.3504,14.326,14.3309,49200.0
2012-06-06 15:25:00,29.35,29.41,29.35,29.38,48000.0,14.326,14.3553,14.326,14.3406,48000.0
2012-06-06 15:30:00,29.38,29.42,29.37,29.42,101700.0,14.3406,14.3602,14.3358,14.3602,101700.0
2012-06-06 15:35:00,29.42,29.43,29.39,29.4,112100.0,14.3602,14.365,14.3455,14.3504,112100.0
2012-06-06 15:40:00,29.4,29.47,29.39,29.45,185800.0,14.3504,14.3846,14.3455,14.3748,185800.0
2012-06-06 15:45:00,29.45,29.52,29.43,29.49,255300.0,14.3748,14.409,14.365,14.3943,255300.0
2012-06-06 15:50:00,29.48,29.57,29.44,29.55,200200.0,14.3894,14.4334,14.3699,14.4236,200200.0
2012-06-06 15:55:00,29.55,29.56,29.48,29.55,484600.0,14.4236,14.4285,14.3894,14.4236,484600.0
2012-06-07 09:30:00,30.02,30.09,29.53,30.08,137500.0,14.653,14.6872,14.4139,14.6823,137500.0
2012-06-07 09:35:00,30.07,30.12,30.02,30.06,85600.0,14.6774,14.7018,14.653,14.6725,85600.0
2012-06-07 09:40:00,30.06,30.1,30.01,30.08,86900.0,14.6725,14.6921,14.6481,14.6823,86900.0
2012-06-07 09:45:00,30.09,30.19,30.03,30.19,109500.0,14.6872,14.736,14.6579,14.736,109500.0
2012-06-07 09:50:00,30.18,30.19,30.08,30.11,120500.0,14.7311,14.736,14.6823,14.697,120500.0
2012-06-07 09:55:00,30.12,30.27,30.11,30.27,219700.0,14.7018,14.7751,14.697,14.7751,219700.0
2012-06-07 10:00:00,30.26,30.28,30.05,30.08,267300.0,14.7702,14.7799,14.6677,14.6823,267300.0
2012-06-07 10:05:00,30.07,30.14,30.03,30.05,111100.0,14.6774,14.7116,14.6579,14.6677,111100.0
2012-06-07 10:10:00,30.04,30.05,29.95,30.01,188300.0,14.6628,14.6677,14.6189,14.6481,188300.0
2012-06-07 10:15:00,30.0,30.03,29.97,29.99,157700.0,14.6433,14.6579,14.6286,14.6384,157700.0
2012-06-07 10:20:00,29.98,30.03,29.95,30.0,286900.0,14.6335,14.6579,14.6189,14.6433,286900.0
2012-06-07 10:25:00,29.99,30.0,29.94,29.99,153600.0,14.6384,14.6433,14.614,14.6384,153600.0
2012-06-07 10:30:00,29.99,29.99,29.89,29.9,107200.0,14.6384,14.6384,14.5896,14.5945,107200.0
2012-06-07 10:35:00,29.9,29.92,29.86,29.87,59500.0,14.5945,14.6042,14.5749,14.5798,59500.0
2012-06-07 10:40:00,29.87,29.88,29.79,29.85,162000.0,14.5798,14.5847,14.5408,14.57,162000.0
2012-06-07 10:45:00,29.85,29.88,29.73,29.74,60000.0,14.57,14.5847,14.5115,14.5164,60000.0
2012-06-07 10:50:00,29.74,29.79,29.71,29.79,58400.0,14.5164,14.5408,14.5017,14.5408,58400.0
2012-06-07 10:55:00,29.79,29.81,29.75,29.79,67400.0,14.5408,14.5505,14.5212,14.5408,67400.0
2012-06-07 11:00:00,29.79,29.82,29.77,29.8,84700.0,14.5408,14.5554,14.531,14.5456,84700.0
2012-06-07 11:05:00,29.8,29.83,29.77,29.79,90500.0,14.5456,14.5603,14.531,14.5408,90500.0
2012-06-07 11:10:00,29.8,29.82,29.75,29.77,50700.0,14.5456,14.5554,14.5212,14.531,50700.0
2012-06-07 11:15:00,29.76,29.79,29.72,29.73,94300.0,14.5261,14.5408,14.5066,14.5115,94300.0
2012-06-07 11:20:00,29.73,29.81,29.73,29.81,48400.0,14.5115,14.5505,14.5115,14.5505,48400.0
2012-06-07 11:25:00,29.8,29.83,29.78,29.79,33600.0,14.5456,14.5603,14.5359,14.5408,33600.0
2012-06-07 11:30:00,29.8,29.82,29.78,29.81,32400.0,14.5456,14.5554,14.5359,14.5505,32400.0
2012-06-07 11:35:00,29.81,29.92,29.81,29.92,48000.0,14.5505,14.6042,14.5505,14.6042,48000.0
2012-06-07 11:40:00,29.92,30.02,29.92,30.02,56900.0,14.6042,14.653,14.6042,14.653,56900.0
2012-06-07 11:45:00,30.01,30.05,30.01,30.05,44800.0,14.6481,14.6677,14.6481,14.6677,44800.0
2012-06-07 11:50:00,30.05,30.11,30.04,30.11,86900.0,14.6677,14.697,14.6628,14.697,86900.0
2012-06-07 11:55:00,30.1,30.12,30.09,30.1,49600.0,14.6921,14.7018,14.6872,14.6921,49600.0
2012-06-07 12:00:00,30.1,30.12,30.08,30.1,98900.0,14.6921,14.7018,14.6823,14.6921,98900.0
2012-06-07 12:05:00,30.1,30.1,29.97,29.99,64000.0,14.6921,14.6921,14.6286,14.6384,64000.0
2012-06-07 12:10:00,29.99,30.03,29.97,30.03,48200.0,14.6384,14.6579,14.6286,14.6579,48200.0
2012-06-07 12:15:00,30.03,30.07,29.98,30.01,111400.0,14.6579,14.6774,14.6335,14.6481,111400.0
2012-06-07 12:20:00,30.0,30.02,29.96,29.97,63100.0,14.6433,14.653,14.6237,14.6286,63100.0
2012-06-07 12:25:00,29.98,29.98,29.91,29.95,48200.0,14.6335,14.6335,14.5993,14.6189,48200.0
2012-06-07 12:30:00,29.95,29.97,29.93,29.97,68800.0,14.6189,14.6286,14.6091,14.6286,68800.0
2012-06-07 12:35:00,29.98,29.98,29.94,29.97,18200.0,14.6335,14.6335,14.614,14.6286,18200.0
2012-06-07 12:40:00,29.97,29.98,29.93,29.96,126600.0,14.6286,14.6335,14.6091,14.6237,126600.0
2012-06-07 12:45:00,29.96,29.97,29.94,29.95,84800.0,14.6237,14.6286,14.614,14.6189,84800.0
2012-06-07 12:50:00,29.94,30.0,29.94,29.98,63300.0,14.614,14.6433,14.614,14.6335,63300.0
2012-06-07 12:55:00,29.99,30.0,29.94,29.97,70700.0,14.6384,14.6433,14.614,14.6286,70700.0
2012-06-07 13:00:00,29.96,29.98,29.95,29.98,39300.0,14.6237,14.6335,14.6189,14.6335,39300.0
2012-06-07 13:05:00,29.99,30.0,29.96,29.96,75500.0,14.6384,14.6433,14.6237,14.6237,75500.0
2012-06-07 13:10:00,29.97,30.0,29.96,29.98,22900.0,14.6286,14.6433,14.6237,14.6335,22900.0
2012-06-07 13:15:00,29.98,30.06,29.98,30.0,102600.0,14.6335,14.6725,14.6335,14.6433,102600.0
2012-06-07 13:20:00,30.0,30.06,30.0,30.05,56700.0,14.6433,14.6725,14.6433,14.6677,56700.0
2012-06-07 13:25:00,30.05,30.08,30.03,30.04,48300.0,14.6677,14.6823,14.6579,14.6628,48300.0
2012-06-07 13:30:00,30.04,30.1,30.03,30.09,35800.0,14.6628,14.6921,14.6579,14.6872,35800.0
2012-06-07 13:35:00,30.09,30.12,30.08,30.1,62000.0,14.6872,14.7018,14.6823,14.6921,62000.0
2012-06-07 13:40:00,30.11,30.13,30.1,30.13,49500.0,14.697,14.7067,14.6921,14.7067,49500.0
2012-06-07 13:45:00,30.14,30.16,30.13,30.16,56800.0,14.7116,14.7214,14.7067,14.7214,56800.0
2012-06-07 13:50:00,30.16,30.16,30.08,30.09,45600.0,14.7214,14.7214,14.6823,14.6872,45600.0
2012-06-07 13:55:00,30.09,30.1,30.08,30.09,31300.0,14.6872,14.6921,14.6823,14.6872,31300.0
2012-06-07 14:00:00,30.08,30.12,30.07,30.1,54100.0,14.6823,14.7018,14.6774,14.6921,54100.0
2012-06-07 14:05:00,30.1,30.11,30.04,30.05,56700.0,14.6921,14.697,14.6628,14.6677,56700.0
2012-06-07 14:10:00,30.06,30.06,30.03,30.06,36500.0,14.6725,14.6725,14.6579,14.6725,36500.0
2012-06-07 14:15:00,30.06,30.1,30.05,30.09,27300.0,14.6725,14.6921,14.6677,14.6872,27300.0
2012-06-07 14:20:00,30.08,30.12,30.07,30.09,23100.0,14.6823,14.7018,14.6774,14.6872,23100.0
2012-06-07 14:25:00,30.1,30.12,30.09,30.11,42300.0,14.6921,14.7018,14.6872,14.697,42300.0
2012-06-07 14:30:00,30.11,30.11,30.06,30.08,56300.0,14.697,14.697,14.6725,14.6823,56300.0
2012-06-07 14:35:00,30.09,30.12,30.09,30.1,39700.0,14.6872,14.7018,14.6872,14.6921,39700.0
2012-06-07 14:40:00,30.09,30.14,30.09,30.12,32800.0,14.6872,14.7116,14.6872,14.7018,32800.0
2012-06-07 14:45:00,30.12,30.13,30.08,30.12,85400.0,14.7018,14.7067,14.6823,14.7018,85400.0
2012-06-07 14:50:00,30.12,30.12,30.09,30.09,23500.0,14.7018,14.7018,14.6872,14.6872,23500.0
2012-06-07 14:55:00,30.1,30.13,30.09,30.12,52600.0,14.6921,14.7067,14.6872,14.7018,52600.0
2012-06-07 15:00:00,30.11,30.12,30.08,30.08,37300.0,14.697,14.7018,14.6823,14.6823,37300.0
2012-06-07 15:05:00,30.08,30.12,30.06,30.1,64700.0,14.6823,14.7018,14.6725,14.6921,64700.0
2012-06-07 15:10:00,30.09,30.12,30.09,30.1,58400.0,14.6872,14.7018,14.6872,14.6921,58400.0
2012-06-07 15:15:00,30.11,30.11,29.99,30.01,133700.0,14.697,14.697,14.6384,14.6481,133700.0
2012-06-07 15:20:00,30.02,30.04,29.97,29.99,138600.0,14.653,14.6628,14.6286,14.6384,138600.0
2012-06-07 15:25:00,29.98,30.0,29.96,29.98,91800.0,14.6335,14.6433,14.6237,14.6335,91800.0
2012-06-07 15:30:00,29.98,29.99,29.93,29.98,110000.0,14.6335,14.6384,14.6091,14.6335,110000.0
2012-06-07 15:35:00,29.98,29.99,29.91,29.91,83000.0,14.6335,14.6384,14.5993,14.5993,83000.0
2012-06-07 15:40:00,29.91,29.95,29.84,29.85,131000.0,14.5993,14.6189,14.5652,14.57,131000.0
2012-06-07 15:45:00,29.85,29.88,29.8,29.83,146300.0,14.57,14.5847,14.5456,14.5603,146300.0
2012-06-07 15:50:00,29.84,29.84,29.74,29.78,168400.0,14.5652,14.5652,14.5164,14.5359,168400.0
2012-06-07 15:55:00,29.78,29.87,29.78,29.84,192800.0,14.5359,14.5798,14.5359,14.5652,192800.0
2012-06-08 09:30:00,29.61,29.62,29.39,29.52,131300.0,14.4529,14.4578,14.3455,14.409,131300.0
2012-06-08 09:35:00,29.52,29.56,29.44,29.45,89700.0,14.409,14.4285,14.3699,14.3748,89700.0
2012-06-08 09:40:00,29.44,29.45,29.35,29.4,69000.0,14.3699,14.3748,14.326,14.3504,69000.0
2012-06-08 09:45:00,29.4,29.41,29.3,29.39,74700.0,14.3504,14.3553,14.3016,14.3455,74700.0
2012-06-08 09:50:00,29.39,29.47,29.37,29.43,77100.0,14.3455,14.3846,14.3358,14.365,77100.0
2012-06-08 09:55:00,29.44,29.5,29.37,29.38,76800.0,14.3699,14.3992,14.3358,14.3406,76800.0
2012-06-08 10:00:00,29.38,29.46,29.37,29.46,43800.0,14.3406,14.3797,14.3358,14.3797,43800.0
2012-06-08 10:05:00,29.46,29.5,29.44,29.47,60900.0,14.3797,14.3992,14.3699,14.3846,60900.0
2012-06-08 10:10:00,29.47,29.52,29.45,29.46,61600.0,14.3846,14.409,14.3748,14.3797,61600.0
2012-06-08 10:15:00,29.47,29.5,29.43,29.43,64000.0,14.3846,14.3992,14.365,14.365,64000.0
2012-06-08 10:20:00,29.44,29.44,29.32,29.33,74300.0,14.3699,14.3699,14.3113,14.3162,74300.0
2012-06-08 10:25:00,29.33,29.35,29.3,29.33,27100.0,14.3162,14.326,14.3016,14.3162,27100.0
2012-06-08 10:30:00,29.34,29.35,29.3,29.3,71500.0,14.3211,14.326,14.3016,14.3016,71500.0
2012-06-08 10:35:00,29.31,29.31,29.26,29.29,91900.0,14.3065,14.3065,14.2821,14.2967,91900.0
2012-06-08 10:40:00,29.29,29.32,29.28,29.31,70800.0,14.2967,14.3113,14.2918,14.3065,70800.0
2012-06-08 10:45:00,29.32,29.38,29.32,29.32,63600.0,14.3113,14.3406,14.3113,14.3113,63600.0
2012-06-08 10:50:00,29.32,29.33,29.27,29.29,36600.0,14.3113,14.3162,14.2869,14.2967,36600.0
2012-06-08 10:55:00,29.29,29.36,29.27,29.34,61700.0,14.2967,14.3309,14.2869,14.3211,61700.0
2012-06-08 11:00:00,29.35,29.44,29.33,29.41,65500.0,14.326,14.3699,14.3162,14.3553,65500.0
2012-06-08 11:05:00,29.42,29.46,29.41,29.46,165400.0,14.3602,14.3797,14.3553,14.3797,165400.0
2012-06-08 11:10:00,29.46,29.46,29.42,29.42,64800.0,14.3797,14.3797,14.3602,14.3602,64800.0
2012-06-08 11:15:00,29.43,29.45,29.39,29.4,67100.0,14.365,14.3748,14.3455,14.3504,67100.0
2012-06-08 11:20:00,29.41,29.42,29.37,29.4,48400.0,14.3553,14.3602,14.3358,14.3504,48400.0
2012-06-08 11:25:00,29.4,29.41,29.37,29.38,23900.0,14.3504,14.3553,14.3358,14.3406,23900.0
2012-06-08 11:30:00,29.38,29.41,29.37,29.39,245000.0,14.3406,14.3553,14.3358,14.3455,245000.0
2012-06-08 11:35:00,29.38,29.43,29.38,29.4,66500.0,14.3406,14.365,14.3406,14.3504,66500.0
2012-06-08 11:40:00,29.41,29.42,29.38,29.41,29000.0,14.3553,14.3602,14.3406,14.3553,29000.0
2012-06-08 11:45:00,29.41,29.42,29.39,29.4,39200.0,14.3553,14.3602,14.3455,14.3504,39200.0
2012-06-08 11:50:00,29.4,29.41,29.37,29.4,38500.0,14.3504,14.3553,14.3358,14.3504,38500.0
2012-06-08 11:55:00,29.4,29.41,29.31,29.32,38900.0,14.3504,14.3553,14.3065,14.3113,38900.0
2012-06-08 12:00:00,29.33,29.35,29.3,29.3,32100.0,14.3162,14.326,14.3016,14.3016,32100.0
2012-06-08 12:05:00,29.3,29.37,29.3,29.31,48900.0,14.3016,14.3358,14.3016,14.3065,48900.0
2012-06-08 12:10:00,29.31,29.35,29.3,29.35,33300.0,14.3065,14.326,14.3016,14.326,33300.0
2012-06-08 12:15:00,29.35,29.37,29.32,29.33,92700.0,14.326,14.3358,14.3113,14.3162,92700.0
2012-06-08 12:20:00,29.34,29.35,29.31,29.31,40300.0,14.3211,14.326,14.3065,14.3065,40300.0
2012-06-08 12:25:00,29.32,29.36,29.3,29.35,98900.0,14.3113,14.3309,14.3016,14.326,98900.0
2012-06-08 12:30:00,29.35,29.41,29.34,29.4,353500.0,14.326,14.3553,14.3211,14.3504,353500.0
2012-06-08 12:35:00,29.4,29.43,29.39,29.4,45200.0,14.3504,14.365,14.3455,14.3504,45200.0
2012-06-08 12:40:00,29.41,29.45,29.39,29.43,34500.0,14.3553,14.3748,14.3455,14.365,34500.0
2012-06-08 12:45:00,29.44,29.46,29.41,29.46,41700.0,14.3699,14.3797,14.3553,14.3797,41700.0
2012-06-08 12:50:00,29.46,29.47,29.41,29.43,35900.0,14.3797,14.3846,14.3553,14.365,35900.0
2012-06-08 12:55:00,29.44,29.46,29.42,29.46,23900.0,14.3699,14.3797,14.3602,14.3797,23900.0
2012-06-08 13:00:00,29.47,29.51,29.45,29.49,108800.0,14.3846,14.4041,14.3748,14.3943,108800.0
2012-06-08 13:05:00,29.5,29.51,29.48,29.5,111900.0,14.3992,14.4041,14.3894,14.3992,111900.0
2012-06-08 13:10:00,29.5,29.5,29.47,29.47,53700.0,14.3992,14.3992,14.3846,14.3846,53700.0
2012-06-08 13:15:00,29.48,29.48,29.41,29.44,72200.0,14.3894,14.3894,14.3553,14.3699,72200.0
2012-06-08 13:20:00,29.44,29.48,29.44,29.45,16500.0,14.3699,14.3894,14.3699,14.3748,16500.0
2012-06-08 13:25:00,29.46,29.47,29.4,29.41,43000.0,14.3797,14.3846,14.3504,14.3553,43000.0
2012-06-08 13:30:00,29.42,29.43,29.39,29.41,40100.0,14.3602,14.365,14.3455,14.3553,40100.0
2012-06-08 13:35:00,29.41,29.44,29.4,29.42,114200.0,14.3553,14.3699,14.3504,14.3602,114200.0
2012-06-08 13:40:00,29.43,29.43,29.37,29.38,151000.0,14.365,14.365,14.3358,14.3406,151000.0
2012-06-08 13:45:00,29.37,29.38,29.35,29.37,44800.0,14.3358,14.3406,14.326,14.3358,44800.0
2012-06-08 13:50:00,29.38,29.4,29.37,29.39,32100.0,14.3406,14.3504,14.3358,14.3455,32100.0
2012-06-08 13:55:00,29.39,29.4,29.36,29.37,48100.0,14.3455,14.3504,14.3309,14.3358,48100.0
2012-06-08 14:00:00,29.38,29.39,29.36,29.38,55000.0,14.3406,14.3455,14.3309,14.3406,55000.0
2012-06-08 14:05:00,29.38,29.4,29.36,29.38,92800.0,14.3406,14.3504,14.3309,14.3406,92800.0
2012-06-08 14:10:00,29.38,29.4,29.37,29.39,24200.0,14.3406,14.3504,14.3358,14.3455,24200.0
2012-06-08 14:15:00,29.4,29.4,29.34,29.35,61000.0,14.3504,14.3504,14.3211,14.326,61000.0
2012-06-08 14:20:00,29.36,29.39,29.35,29.39,53100.0,14.3309,14.3455,14.326,14.3455,53100.0
2012-06-08 14:25:00,29.39,29.4,29.36,29.37,58900.0,14.3455,14.3504,14.3309,14.3358,58900.0
2012-06-08 14:30:00,29.36,29.4,29.35,29.38,77400.0,14.3309,14.3504,14.326,14.3406,77400.0
2012-06-08 14:35:00,29.39,29.43,29.39,29.4,132500.0,14.3455,14.365,14.3455,14.3504,132500.0
2012-06-08 14:40:00,29.4,29.44,29.39,29.44,75000.0,14.3504,14.3699,14.3455,14.3699,75000.0
2012-06-08 14:45:00,29.44,29.45,29.41,29.41,45000.0,14.3699,14.3748,14.3553,14.3553,45000.0
2012-06-08 14:50:00,29.42,29.42,29.37,29.38,80500.0,14.3602,14.3602,14.3358,14.3406,80500.0
2012-06-08 14:55:00,29.38,29.39,29.34,29.35,71500.0,14.3406,14.3455,14.3211,14.326,71500.0
2012-06-08 15:00:00,29.35,29.36,29.33,29.33,82600.0,14.326,14.3309,14.3162,14.3162,82600.0
2012-06-08 15:05:00,29.34,29.35,29.32,29.34,43700.0,14.3211,14.326,14.3113,14.3211,43700.0
2012-06-08 15:10:00,29.34,29.4,29.33,29.38,118700.0,14.3211,14.3504,14.3162,14.3406,118700.0
2012-06-08 15:15:00,29.39,29.43,29.39,29.41,53900.0,14.3455,14.365,14.3455,14.3553,53900.0
2012-06-08 15:20:00,29.42,29.42,29.34,29.34,74400.0,14.3602,14.3602,14.3211,14.3211,74400.0
2012-06-08 15:25:00,29.35,29.36,29.33,29.33,100500.0,14.326,14.3309,14.3162,14.3162,100500.0
2012-06-08 15:30:00,29.34,29.35,29.3,29.31,122400.0,14.3211,14.326,14.3016,14.3065,122400.0
2012-06-08 15:35:00,29.32,29.32,29.27,29.27,106200.0,14.3113,14.3113,14.2869,14.2869,106200.0
2012-06-08 15:40:00,29.28,29.28,29.24,29.25,241300.0,14.2918,14.2918,14.2723,14.2772,241300.0
2012-06-08 15:45:00,29.25,29.33,29.25,29.29,290000.0,14.2772,14.3162,14.2772,14.2967,290000.0
2012-06-08 15:50:00,29.29,29.35,29.29,29.34,150500.0,14.2967,14.326,14.2967,14.3211,150500.0
2012-06-08 15:55:00,29.34,29.38,29.3,29.38,388200.0,14.3211,14.3406,14.3016,14.3406,388200.0
2012-06-11 09:30:00,29.7,29.84,29.6,29.61,104900.0,14.4968,14.5652,14.448,14.4529,104900.0
2012-06-11 09:35:00,29.61,29.65,29.58,29.63,74700.0,14.4529,14.4724,14.4383,14.4627,74700.0
2012-06-11 09:40:00,29.63,29.7,29.58,29.65,62500.0,14.4627,14.4968,14.4383,14.4724,62500.0
2012-06-11 09:45:00,29.64,29.66,29.59,29.64,46900.0,14.4675,14.4773,14.4431,14.4675,46900.0
2012-06-11 09:50:00,29.64,29.76,29.6,29.74,46600.0,14.4675,14.5261,14.448,14.5164,46600.0
2012-06-11 09:55:00,29.73,29.75,29.58,29.6,44200.0,14.5115,14.5212,14.4383,14.448,44200.0
2012-06-11 10:00:00,29.6,29.61,29.52,29.57,94100.0,14.448,14.4529,14.409,14.4334,94100.0
2012-06-11 10:05:00,29.58,29.58,29.46,29.49,57300.0,14.4383,14.4383,14.3797,14.3943,57300.0
2012-06-11 10:10:00,29.49,29.5,29.41,29.45,96200.0,14.3943,14.3992,14.3553,14.3748,96200.0
2012-06-11 10:15:00,29.45,29.52,29.45,29.46,49600.0,14.3748,14.409,14.3748,14.3797,49600.0
2012-06-11 10:20:00,29.46,29.51,29.44,29.45,30300.0,14.3797,14.4041,14.3699,14.3748,30300.0
2012-06-11 10:25:00,29.45,29.49,29.43,29.47,39500.0,14.3748,14.3943,14.365,14.3846,39500.0
2012-06-11 10:30:00,29.46,29.53,29.43,29.53,68600.0,14.3797,14.4139,14.365,14.4139,68600.0
2012-06-11 10:35:00,29.53,29.59,29.53,29.57,44700.0,14.4139,14.4431,14.4139,14.4334,44700.0
2012-06-11 10:40:00,29.57,29.6,29.54,29.58,103300.0,14.4334,14.448,14.4187,14.4383,103300.0
2012-06-11 10:45:00,29.57,29.6,29.53,29.57,157100.0,14.4334,14.448,14.4139,14.4334,157100.0
2012-06-11 10:50:00,29.57,29.58,29.52,29.57,98600.0,14.4334,14.4383,14.409,14.4334,98600.0
2012-06-11 10:55:00,29.57,29.58,29.5,29.55,113000.0,14.4334,14.4383,14.3992,14.4236,113000.0
2012-06-11 11:00:00,29.54,29.55,29.49,29.51,165900.0,14.4187,14.4236,14.3943,14.4041,165900.0
2012-06-11 11:05:00,29.5,29.56,29.49,29.54,71100.0,14.3992,14.4285,14.3943,14.4187,71100.0
2012-06-11 11:10:00,29.54,29.55,29.48,29.52,47300.0,14.4187,14.4236,14.3894,14.409,47300.0
2012-06-11 11:15:00,29.51,29.54,29.49,29.5,58000.0,14.4041,14.4187,14.3943,14.3992,58000.0
2012-06-11 11:20:00,29.49,29.55,29.48,29.55,142500.0,14.3943,14.4236,14.3894,14.4236,142500.0
2012-06-11 11:25:00,29.54,29.56,29.52,29.55,142300.0,14.4187,14.4285,14.409,14.4236,142300.0
2012-06-11 11:30:00,29.54,29.61,29.53,29.61,61800.0,14.4187,14.4529,14.4139,14.4529,61800.0
2012-06-11 11:35:00,29.6,29.67,29.58,29.67,125900.0,14.448,14.4822,14.4383,14.4822,125900.0
2012-06-11 11:40:00,29.68,29.7,29.65,29.66,68500.0,14.4871,14.4968,14.4724,14.4773,68500.0
2012-06-11 11:45:00,29.66,29.67,29.63,29.64,38800.0,14.4773,14.4822,14.4627,14.4675,38800.0
2012-06-11 11:50:00,29.64,29.65,29.56,29.57,59600.0,14.4675,14.4724,14.4285,14.4334,59600.0
2012-06-11 11:55:00,29.58,29.65,29.55,29.64,67400.0,14.4383,14.4724,14.4236,14.4675,67400.0
2012-06-11 12:00:00,29.63,29.66,29.61,29.65,39300.0,14.4627,14.4773,14.4529,14.4724,39300.0
2012-06-11 12:05:00,29.66,29.7,29.62,29.63,79900.0,14.4773,14.4968,14.4578,14.4627,79900.0
2012-06-11 12:10:00,29.63,29.66,29.59,29.63,32000.0,14.4627,14.4773,14.4431,14.4627,32000.0
2012-06-11 12:15:00,29.64,29.65,29.61,29.62,44200.0,14.4675,14.4724,14.4529,14.4578,44200.0
2012-06-11 12:20:00,29.62,29.65,29.59,29.6,31900.0,14.4578,14.4724,14.4431,14.448,31900.0
2012-06-11 12:25:00,29.59,29.6,29.57,29.57,36700.0,14.4431,14.448,14.4334,14.4334,36700.0
2012-06-11 12:30:00,29.58,29.64,29.58,29.62,28700.0,14.4383,14.4675,14.4383,14.4578,28700.0
2012-06-11 12:35:00,29.62,29.7,29.62,29.69,52800.0,14.4578,14.4968,14.4578,14.4919,52800.0
2012-06-11 12:40:00,29.67,29.69,29.65,29.69,40800.0,14.4822,14.4919,14.4724,14.4919,40800.0
2012-06-11 12:45:00,29.68,29.74,29.68,29.73,31700.0,14.4871,14.5164,14.4871,14.5115,31700.0
2012-06-11 12:50:00,29.73,29.74,29.7,29.71,37300.0,14.5115,14.5164,14.4968,14.5017,37300.0
2012-06-11 12:55:00,29.7,29.71,29.68,29.7,16500.0,14.4968,14.5017,14.4871,14.4968,16500.0
2012-06-11 13:00:00,29.71,29.79,29.7,29.79,63400.0,14.5017,14.5408,14.4968,14.5408,63400.0
2012-06-11 13:05:00,29.78,29.81,29.78,29.8,68400.0,14.5359,14.5505,14.5359,14.5456,68400.0
2012-06-11 13:10:00,29.81,29.85,29.79,29.84,63600.0,14.5505,14.57,14.5408,14.5652,63600.0
2012-06-11 13:15:00,29.84,29.84,29.79,29.82,48100.0,14.5652,14.5652,14.5408,14.5554,48100.0
2012-06-11 13:20:00,29.82,29.82,29.76,29.81,34600.0,14.5554,14.5554,14.5261,14.5505,34600.0
2012-06-11 13:25:00,29.81,29.82,29.76,29.76,47700.0,14.5505,14.5554,14.5261,14.5261,47700.0
2012-06-11 13:30:00,29.77,29.8,29.74,29.75,47600.0,14.531,14.5456,14.5164,14.5212,47600.0
2012-06-11 13:35:00,29.75,29.76,29.7,29.7,46200.0,14.5212,14.5261,14.4968,14.4968,46200.0
2012-06-11 13:40:00,29.71,29.71,29.67,29.67,33900.0,14.5017,14.5017,14.4822,14.4822,33900.0
2012-06-11 13:45:00,29.67,29.68,29.64,29.67,68900.0,14.4822,14.4871,14.4675,14.4822,68900.0
2012-06-11 13:50:00,29.66,29.68,29.64,29.67,36900.0,14.4773,14.4871,14.4675,14.4822,36900.0
2012-06-11 13:55:00,29.67,29.7,29.66,29.69,45400.0,14.4822,14.4968,14.4773,14.4919,45400.0
2012-06-11 14:00:00,29.69,29.69,29.56,29.56,89900.0,14.4919,14.4919,14.4285,14.4285,89900.0
2012-06-11 14:05:00,29.56,29.61,29.56,29.57,31900.0,14.4285,14.4529,14.4285,14.4334,31900.0
2012-06-11 14:10:00,29.57,29.6,29.55,29.56,27000.0,14.4334,14.448,14.4236,14.4285,27000.0
2012-06-11 14:15:00,29.57,29.59,29.52,29.53,32200.0,14.4334,14.4431,14.409,14.4139,32200.0
2012-06-11 14:20:00,29.51,29.53,29.49,29.5,24300.0,14.4041,14.4139,14.3943,14.3992,24300.0
2012-06-11 14:25:00,29.5,29.55,29.48,29.51,33100.0,14.3992,14.4236,14.3894,14.4041,33100.0
2012-06-11 14:30:00,29.51,29.59,29.5,29.58,39900.0,14.4041,14.4431,14.3992,14.4383,39900.0
2012-06-11 14:35:00,29.58,29.6,29.57,29.58,48800.0,14.4383,14.448,14.4334,14.4383,48800.0
2012-06-11 14:40:00,29.59,29.64,29.59,29.63,32900.0,14.4431,14.4675,14.4431,14.4627,32900.0
2012-06-11 14:45:00,29.63,29.63,29.58,29.6,46500.0,14.4627,14.4627,14.4383,14.448,46500.0
2012-06-11 14:50:00,29.6,29.6,29.52,29.52,54200.0,14.448,14.448,14.409,14.409,54200.0
2012-06-11 14:55:00,29.52,29.61,29.51,29.55,47600.0,14.409,14.4529,14.4041,14.4236,47600.0
2012-06-11 15:00:00,29.56,29.58,29.53,29.53,54300.0,14.4285,14.4383,14.4139,14.4139,54300.0
2012-06-11 15:05:00,29.54,29.54,29.5,29.5,64300.0,14.4187,14.4187,14.3992,14.3992,64300.0
2012-06-11 15:10:00,29.51,29.52,29.43,29.46,89800.0,14.4041,14.409,14.365,14.3797,89800.0
2012-06-11 15:15:00,29.45,29.46,29.41,29.44,78500.0,14.3748,14.3797,14.3553,14.3699,78500.0
2012-06-11 15:20:00,29.44,29.44,29.37,29.38,81400.0,14.3699,14.3699,14.3358,14.3406,81400.0
2012-06-11 15:25:00,29.38,29.38,29.33,29.35,66500.0,14.3406,14.3406,14.3162,14.326,66500.0
2012-06-11 15:30:00,29.36,29.41,29.36,29.39,92000.0,14.3309,14.3553,14.3309,14.3455,92000.0
2012-06-11 15:35:00,29.39,29.43,29.35,29.43,77000.0,14.3455,14.365,14.326,14.365,77000.0
2012-06-11 15:40:00,29.43,29.5,29.43,29.45,72900.0,14.365,14.3992,14.365,14.3748,72900.0
2012-06-11 15:45:00,29.45,29.46,29.33,29.33,113500.0,14.3748,14.3797,14.3162,14.3162,113500.0
2012-06-11 15:50:00,29.33,29.35,29.26,29.27,164700.0,14.3162,14.326,14.2821,14.2869,164700.0
2012-06-11 15:55:00,29.28,29.29,29.22,29.26,267600.0,14.2918,14.2967,14.2625,14.2821,267600.0
2012-06-12 09:30:00,29.45,29.55,29.39,29.47,65000.0,14.3748,14.4236,14.3455,14.3846,65000.0
2012-06-12 09:35:00,29.46,29.53,29.41,29.46,50500.0,14.3797,14.4139,14.3553,14.3797,50500.0
2012-06-12 09:40:00,29.45,29.5,29.4,29.5,48900.0,14.3748,14.3992,14.3504,14.3992,48900.0
2012-06-12 09:45:00,29.49,29.59,29.46,29.58,63400.0,14.3943,14.4431,14.3797,14.4383,63400.0
2012-06-12 09:50:00,29.59,29.64,29.57,29.58,55000.0,14.4431,14.4675,14.4334,14.4383,55000.0
2012-06-12 09:55:00,29.58,29.61,29.48,29.48,42000.0,14.4383,14.4529,14.3894,14.3894,42000.0
2012-06-12 10:00:00,29.48,29.57,29.46,29.46,51300.0,14.3894,14.4334,14.3797,14.3797,51300.0
2012-06-12 10:05:00,29.45,29.48,29.33,29.34,56200.0,14.3748,14.3894,14.3162,14.3211,56200.0
2012-06-12 10:10:00,29.33,29.35,29.27,29.3,53200.0,14.3162,14.326,14.2869,14.3016,53200.0
2012-06-12 10:15:00,29.29,29.37,29.26,29.32,68600.0,14.2967,14.3358,14.2821,14.3113,68600.0
2012-06-12 10:20:00,29.33,29.34,29.26,29.28,54600.0,14.3162,14.3211,14.2821,14.2918,54600.0
2012-06-12 10:25:00,29.29,29.32,29.26,29.27,51500.0,14.2967,14.3113,14.2821,14.2869,51500.0
2012-06-12 10:30:00,29.26,29.26,29.2,29.21,55400.0,14.2821,14.2821,14.2528,14.2577,55400.0
2012-06-12 10:35:00,29.21,29.25,29.14,29.14,54700.0,14.2577,14.2772,14.2235,14.2235,54700.0
2012-06-12 10:40:00,29.14,29.31,29.13,29.29,155500.0,14.2235,14.3065,14.2186,14.2967,155500.0
2012-06-12 10:45:00,29.27,29.39,29.27,29.36,118500.0,14.2869,14.3455,14.2869,14.3309,118500.0
2012-06-12 10:50:00,29.37,29.4,29.35,29.4,34600.0,14.3358,14.3504,14.326,14.3504,34600.0
2012-06-12 10:55:00,29.41,29.45,29.38,29.4,43300.0,14.3553,14.3748,14.3406,14.3504,43300.0
2012-06-12 11:00:00,29.39,29.5,29.39,29.47,40500.0,14.3455,14.3992,14.3455,14.3846,40500.0
2012-06-12 11:05:00,29.48,29.55,29.48,29.54,39200.0,14.3894,14.4236,14.3894,14.4187,39200.0
2012-06-12 11:10:00,29.54,29.6,29.53,29.6,163700.0,14.4187,14.448,14.4139,14.448,163700.0
2012-06-12 11:15:00,29.6,29.63,29.56,29.56,73400.0,14.448,14.4627,14.4285,14.4285,73400.0
2012-06-12 11:20:00,29.56,29.7,29.55,29.7,80900.0,14.4285,14.4968,14.4236,14.4968,80900.0
2012-06-12 11:25:00,29.7,29.71,29.64,29.64,77200.0,14.4968,14.5017,14.4675,14.4675,77200.0
2012-06-12 11:30:00,29.64,29.68,29.62,29.65,48200.0,14.4675,14.4871,14.4578,14.4724,48200.0
2012-06-12 11:35:00,29.65,29.67,29.55,29.58,42800.0,14.4724,14.4822,14.4236,14.4383,42800.0
2012-06-12 11:40:00,29.58,29.59,29.51,29.55,44300.0,14.4383,14.4431,14.4041,14.4236,44300.0
2012-06-12 11:45:00,29.54,29.57,29.52,29.53,121000.0,14.4187,14.4334,14.409,14.4139,121000.0
2012-06-12 11:50:00,29.53,29.53,29.46,29.47,17900.0,14.4139,14.4139,14.3797,14.3846,17900.0
2012-06-12 11:55:00,29.47,29.5,29.45,29.48,41300.0,14.3846,14.3992,14.3748,14.3894,41300.0
2012-06-12 12:00:00,29.48,29.55,29.48,29.55,26400.0,14.3894,14.4236,14.3894,14.4236,26400.0
2012-06-12 12:05:00,29.55,29.55,29.49,29.5,22900.0,14.4236,14.4236,14.3943,14.3992,22900.0
2012-06-12 12:10:00,29.5,29.5,29.45,29.49,20500.0,14.3992,14.3992,14.3748,14.3943,20500.0
2012-06-12 12:15:00,29.48,29.48,29.43,29.45,32300.0,14.3894,14.3894,14.365,14.3748,32300.0
2012-06-12 12:20:00,29.45,29.49,29.44,29.49,15400.0,14.3748,14.3943,14.3699,14.3943,15400.0
2012-06-12 12:25:00,29.5,29.5,29.44,29.44,21100.0,14.3992,14.3992,14.3699,14.3699,21100.0
2012-06-12 12:30:00,29.44,29.48,29.4,29.46,37100.0,14.3699,14.3894,14.3504,14.3797,37100.0
2012-06-12 12:35:00,29.46,29.53,29.46,29.52,22400.0,14.3797,14.4139,14.3797,14.409,22400.0
2012-06-12 12:40:00,29.52,29.52,29.47,29.48,23200.0,14.409,14.409,14.3846,14.3894,23200.0
2012-06-12 12:45:00,29.48,29.49,29.46,29.48,20900.0,14.3894,14.3943,14.3797,14.3894,20900.0
2012-06-12 12:50:00,29.48,29.5,29.46,29.47,19300.0,14.3894,14.3992,14.3797,14.3846,19300.0
2012-06-12 12:55:00,29.46,29.48,29.46,29.48,24900.0,14.3797,14.3894,14.3797,14.3894,24900.0
2012-06-12 13:00:00,29.48,29.49,29.45,29.45,20700.0,14.3894,14.3943,14.3748,14.3748,20700.0
2012-06-12 13:05:00,29.46,29.46,29.44,29.45,12500.0,14.3797,14.3797,14.3699,14.3748,12500.0
2012-06-12 13:10:00,29.44,29.59,29.44,29.56,53600.0,14.3699,14.4431,14.3699,14.4285,53600.0
2012-06-12 13:15:00,29.56,29.59,29.54,29.57,74400.0,14.4285,14.4431,14.4187,14.4334,74400.0
2012-06-12 13:20:00,29.57,29.57,29.52,29.55,193300.0,14.4334,14.4334,14.409,14.4236,193300.0
2012-06-12 13:25:00,29.56,29.57,29.48,29.48,43800.0,14.4285,14.4334,14.3894,14.3894,43800.0
2012-06-12 13:30:00,29.49,29.5,29.45,29.45,74200.0,14.3943,14.3992,14.3748,14.3748,74200.0
2012-06-12 13:35:00,29.46,29.52,29.41,29.49,67800.0,14.3797,14.409,14.3553,14.3943,67800.0
2012-06-12 13:40:00,29.49,29.5,29.39,29.39,106700.0,14.3943,14.3992,14.3455,14.3455,106700.0
2012-06-12 13:45:00,29.39,29.4,29.33,29.35,74600.0,14.3455,14.3504,14.3162,14.326,74600.0
2012-06-12 13:50:00,29.36,29.42,29.33,29.4,149400.0,14.3309,14.3602,14.3162,14.3504,149400.0
2012-06-12 13:55:00,29.41,29.42,29.37,29.39,32500.0,14.3553,14.3602,14.3358,14.3455,32500.0
2012-06-12 14:00:00,29.39,29.46,29.39,29.46,21300.0,14.3455,14.3797,14.3455,14.3797,21300.0
2012-06-12 14:05:00,29.46,29.46,29.41,29.42,27600.0,14.3797,14.3797,14.3553,14.3602,27600.0
2012-06-12 14:10:00,29.41,29.43,29.37,29.42,22300.0,14.3553,14.365,14.3358,14.3602,22300.0
2012-06-12 14:15:00,29.41,29.44,29.4,29.43,124300.0,14.3553,14.3699,14.3504,14.365,124300.0
2012-06-12 14:20:00,29.42,29.43,29.37,29.39,154400.0,14.3602,14.365,14.3358,14.3455,154400.0
2012-06-12 14:25:00,29.39,29.44,29.36,29.42,86800.0,14.3455,14.3699,14.3309,14.3602,86800.0
2012-06-12 14:30:00,29.43,29.5,29.43,29.49,158700.0,14.365,14.3992,14.365,14.3943,158700.0
2012-06-12 14:35:00,29.5,29.57,29.48,29.54,283000.0,14.3992,14.4334,14.3894,14.4187,283000.0
2012-06-12 14:40:00,29.53,29.54,29.49,29.51,54400.0,14.4139,14.4187,14.3943,14.4041,54400.0
2012-06-12 14:45:00,29.51,29.51,29.48,29.5,37900.0,14.4041,14.4041,14.3894,14.3992,37900.0
2012-06-12 14:50:00,29.5,29.5,29.43,29.45,40600.0,14.3992,14.3992,14.365,14.3748,40600.0
2012-06-12 14:55:00,29.45,29.48,29.43,29.46,37800.0,14.3748,14.3894,14.365,14.3797,37800.0
2012-06-12 15:00:00,29.46,29.47,29.42,29.46,46900.0,14.3797,14.3846,14.3602,14.3797,46900.0
2012-06-12 15:05:00,29.46,29.47,29.45,29.46,49400.0,14.3797,14.3846,14.3748,14.3797,49400.0
2012-06-12 15:10:00,29.45,29.46,29.4,29.42,107900.0,14.3748,14.3797,14.3504,14.3602,107900.0
2012-06-12 15:15:00,29.41,29.44,29.39,29.4,40600.0,14.3553,14.3699,14.3455,14.3504,40600.0
2012-06-12 15:20:00,29.4,29.46,29.39,29.46,51100.0,14.3504,14.3797,14.3455,14.3797,51100.0
2012-06-12 15:25:00,29.46,29.53,29.46,29.5,148100.0,14.3797,14.4139,14.3797,14.3992,148100.0
2012-06-12 15:30:00,29.5,29.51,29.46,29.46,66700.0,14.3992,14.4041,14.3797,14.3797,66700.0
2012-06-12 15:35:00,29.45,29.5,29.43,29.47,114900.0,14.3748,14.3992,14.365,14.3846,114900.0
2012-06-12 15:40:00,29.48,29.58,29.46,29.55,118800.0,14.3894,14.4383,14.3797,14.4236,118800.0
2012-06-12 15:45:00,29.55,29.55,29.48,29.5,399500.0,14.4236,14.4236,14.3894,14.3992,399500.0
2012-06-12 15:50:00,29.5,29.54,29.46,29.52,539400.0,14.3992,14.4187,14.3797,14.409,539400.0
2012-06-12 15:55:00,29.52,29.54,29.49,29.53,279700.0,14.409,14.4187,14.3943,14.4139,279700.0
2012-06-13 09:30:00,29.41,29.51,29.18,29.22,51300.0,14.3553,14.4041,14.243,14.2625,51300.0
2012-06-13 09:35:00,29.22,29.31,29.19,29.21,39100.0,14.2625,14.3065,14.2479,14.2577,39100.0
2012-06-13 09:40:00,29.22,29.38,29.19,29.37,45700.0,14.2625,14.3406,14.2479,14.3358,45700.0
2012-06-13 09:45:00,29.37,29.43,29.33,29.4,58400.0,14.3358,14.365,14.3162,14.3504,58400.0
2012-06-13 09:50:00,29.4,29.4,29.32,29.35,46500.0,14.3504,14.3504,14.3113,14.326,46500.0
2012-06-13 09:55:00,29.35,29.39,29.32,29.38,73400.0,14.326,14.3455,14.3113,14.3406,73400.0
2012-06-13 10:00:00,29.37,29.49,29.36,29.46,75500.0,14.3358,14.3943,14.3309,14.3797,75500.0
2012-06-13 10:05:00,29.46,29.48,29.38,29.4,129500.0,14.3797,14.3894,14.3406,14.3504,129500.0
2012-06-13 10:10:00,29.4,29.65,29.4,29.55,152800.0,14.3504,14.4724,14.3504,14.4236,152800.0
2012-06-13 10:15:00,29.55,29.58,29.5,29.58,36800.0,14.4236,14.4383,14.3992,14.4383,36800.0
2012-06-13 10:20:00,29.58,29.61,29.56,29.61,25100.0,14.4383,14.4529,14.4285,14.4529,25100.0
2012-06-13 10:25:00,29.61,29.61,29.55,29.6,27900.0,14.4529,14.4529,14.4236,14.448,27900.0
2012-06-13 10:30:00,29.61,29.75,29.6,29.75,74700.0,14.4529,14.5212,14.448,14.5212,74700.0
2012-06-13 10:35:00,29.74,29.83,29.74,29.83,39800.0,14.5164,14.5603,14.5164,14.5603,39800.0
2012-06-13 10:40:00,29.83,29.84,29.76,29.79,46500.0,14.5603,14.5652,14.5261,14.5408,46500.0
2012-06-13 10:45:00,29.8,29.82,29.65,29.66,40100.0,14.5456,14.5554,14.4724,14.4773,40100.0
2012-06-13 10:50:00,29.67,29.7,29.64,29.68,23800.0,14.4822,14.4968,14.4675,14.4871,23800.0
2012-06-13 10:55:00,29.67,29.77,29.67,29.75,51500.0,14.4822,14.531,14.4822,14.5212,51500.0
2012-06-13 11:00:00,29.74,29.75,29.65,29.67,105400.0,14.5164,14.5212,14.4724,14.4822,105400.0
2012-06-13 11:05:00,29.67,29.68,29.59,29.59,146200.0,14.4822,14.4871,14.4431,14.4431,146200.0
2012-06-13 11:10:00,29.59,29.62,29.56,29.61,65100.0,14.4431,14.4578,14.4285,14.4529,65100.0
2012-06-13 11:15:00,29.61,29.63,29.54,29.6,67500.0,14.4529,14.4627,14.4187,14.448,67500.0
2012-06-13 11:20:00,29.61,29.66,29.61,29.65,33000.0,14.4529,14.4773,14.4529,14.4724,33000.0
2012-06-13 11:25:00,29.66,29.67,29.62,29.64,21900.0,14.4773,14.4822,14.4578,14.4675,21900.0
2012-06-13 11:30:00,29.64,29.66,29.63,29.64,50700.0,14.4675,14.4773,14.4627,14.4675,50700.0
2012-06-13 11:35:00,29.65,29.66,29.58,29.59,57200.0,14.4724,14.4773,14.4383,14.4431,57200.0
2012-06-13 11:40:00,29.6,29.64,29.59,29.61,32200.0,14.448,14.4675,14.4431,14.4529,32200.0
2012-06-13 11:45:00,29.61,29.63,29.59,29.63,20100.0,14.4529,14.4627,14.4431,14.4627,20100.0
2012-06-13 11:50:00,29.63,29.64,29.55,29.59,37400.0,14.4627,14.4675,14.4236,14.4431,37400.0
2012-06-13 11:55:00,29.59,29.61,29.56,29.59,36600.0,14.4431,14.4529,14.4285,14.4431,36600.0
2012-06-13 12:00:00,29.59,29.59,29.53,29.56,30200.0,14.4431,14.4431,14.4139,14.4285,30200.0
2012-06-13 12:05:00,29.55,29.55,29.43,29.46,170200.0,14.4236,14.4236,14.365,14.3797,170200.0
2012-06-13 12:10:00,29.46,29.49,29.43,29.49,87200.0,14.3797,14.3943,14.365,14.3943,87200.0
2012-06-13 12:15:00,29.48,29.51,29.47,29.48,80200.0,14.3894,14.4041,14.3846,14.3894,80200.0
2012-06-13 12:20:00,29.48,29.5,29.45,29.46,45900.0,14.3894,14.3992,14.3748,14.3797,45900.0
2012-06-13 12:25:00,29.46,29.48,29.43,29.48,46000.0,14.3797,14.3894,14.365,14.3894,46000.0
2012-06-13 12:30:00,29.48,29.51,29.48,29.5,56700.0,14.3894,14.4041,14.3894,14.3992,56700.0
2012-06-13 12:35:00,29.49,29.53,29.48,29.52,60700.0,14.3943,14.4139,14.3894,14.409,60700.0
2012-06-13 12:40:00,29.51,29.61,29.51,29.6,71400.0,14.4041,14.4529,14.4041,14.448,71400.0
2012-06-13 12:45:00,29.61,29.64,29.56,29.56,38200.0,14.4529,14.4675,14.4285,14.4285,38200.0
2012-06-13 12:50:00,29.57,29.57,29.53,29.56,8900.0,14.4334,14.4334,14.4139,14.4285,8900.0
2012-06-13 12:55:00,29.55,29.58,29.55,29.57,17900.0,14.4236,14.4383,14.4236,14.4334,17900.0
2012-06-13 13:00:00,29.57,29.59,29.55,29.56,30800.0,14.4334,14.4431,14.4236,14.4285,30800.0
2012-06-13 13:05:00,29.55,29.63,29.54,29.63,12100.0,14.4236,14.4627,14.4187,14.4627,12100.0
2012-06-13 13:10:00,29.63,29.65,29.6,29.63,45500.0,14.4627,14.4724,14.448,14.4627,45500.0
2012-06-13 13:15:00,29.63,29.66,29.61,29.65,98100.0,14.4627,14.4773,14.4529,14.4724,98100.0
2012-06-13 13:20:00,29.64,29.67,29.64,29.65,103400.0,14.4675,14.4822,14.4675,14.4724,103400.0
2012-06-13 13:25:00,29.65,29.71,29.63,29.7,68000.0,14.4724,14.5017,14.4627,14.4968,68000.0
2012-06-13 13:30:00,29.69,29.71,29.68,29.69,64900.0,14.4919,14.5017,14.4871,14.4919,64900.0
2012-06-13 13:35:00,29.7,29.7,29.66,29.69,151400.0,14.4968,14.4968,14.4773,14.4919,151400.0
2012-06-13 13:40:00,29.69,29.7,29.64,29.68,96700.0,14.4919,14.4968,14.4675,14.4871,96700.0
2012-06-13 13:45:00,29.68,29.7,29.65,29.68,81100.0,14.4871,14.4968,14.4724,14.4871,81100.0
2012-06-13 13:50:00,29.68,29.7,29.67,29.68,49700.0,14.4871,14.4968,14.4822,14.4871,49700.0
2012-06-13 13:55:00,29.68,29.68,29.57,29.62,97900.0,14.4871,14.4871,14.4334,14.4578,97900.0
2012-06-13 14:00:00,29.61,29.64,29.61,29.62,91100.0,14.4529,14.4675,14.4529,14.4578,91100.0
2012-06-13 14:05:00,29.62,29.63,29.58,29.62,50200.0,14.4578,14.4627,14.4383,14.4578,50200.0
2012-06-13 14:10:00,29.62,29.62,29.56,29.57,42800.0,14.4578,14.4578,14.4285,14.4334,42800.0
2012-06-13 14:15:00,29.56,29.65,29.55,29.65,62700.0,14.4285,14.4724,14.4236,14.4724,62700.0
2012-06-13 14:20:00,29.64,29.66,29.62,29.64,84700.0,14.4675,14.4773,14.4578,14.4675,84700.0
2012-06-13 14:25:00,29.65,29.65,29.62,29.63,39800.0,14.4724,14.4724,14.4578,14.4627,39800.0
2012-06-13 14:30:00,29.63,29.66,29.61,29.63,76800.0,14.4627,14.4773,14.4529,14.4627,76800.0
2012-06-13 14:35:00,29.63,29.65,29.62,29.63,67000.0,14.4627,14.4724,14.4578,14.4627,67000.0
2012-06-13 14:40:00,29.63,29.64,29.52,29.53,50700.0,14.4627,14.4675,14.409,14.4139,50700.0
2012-06-13 14:45:00,29.52,29.53,29.48,29.53,61600.0,14.409,14.4139,14.3894,14.4139,61600.0
2012-06-13 14:50:00,29.52,29.55,29.5,29.51,32700.0,14.409,14.4236,14.3992,14.4041,32700.0
2012-06-13 14:55:00,29.51,29.51,29.46,29.48,35300.0,14.4041,14.4041,14.3797,14.3894,35300.0
2012-06-13 15:00:00,29.48,29.52,29.45,29.46,32600.0,14.3894,14.409,14.3748,14.3797,32600.0
2012-06-13 15:05:00,29.46,29.51,29.43,29.5,65400.0,14.3797,14.4041,14.365,14.3992,65400.0
2012-06-13 15:10:00,29.5,29.5,29.45,29.48,115100.0,14.3992,14.3992,14.3748,14.3894,115100.0
2012-06-13 15:15:00,29.48,29.52,29.39,29.4,68400.0,14.3894,14.409,14.3455,14.3504,68400.0
2012-06-13 15:20:00,29.39,29.41,29.32,29.4,103900.0,14.3455,14.3553,14.3113,14.3504,103900.0
2012-06-13 15:25:00,29.39,29.39,29.33,29.36,87000.0,14.3455,14.3455,14.3162,14.3309,87000.0
2012-06-13 15:30:00,29.37,29.42,29.34,29.39,102400.0,14.3358,14.3602,14.3211,14.3455,102400.0
2012-06-13 15:35:00,29.39,29.42,29.38,29.39,81100.0,14.3455,14.3602,14.3406,14.3455,81100.0
2012-06-13 15:40:00,29.39,29.4,29.34,29.36,82900.0,14.3455,14.3504,14.3211,14.3309,82900.0
2012-06-13 15:45:00,29.36,29.4,29.31,29.33,89500.0,14.3309,14.3504,14.3065,14.3162,89500.0
2012-06-13 15:50:00,29.32,29.4,29.31,29.39,114900.0,14.3113,14.3504,14.3065,14.3455,114900.0
2012-06-13 15:55:00,29.39,29.46,29.37,29.45,240400.0,14.3455,14.3797,14.3358,14.3748,240400.0
2012-06-14 09:30:00,29.53,29.57,29.42,29.42,57300.0,14.4139,14.4334,14.3602,14.3602,57300.0
2012-06-14 09:35:00,29.42,29.46,29.41,29.41,66300.0,14.3602,14.3797,14.3553,14.3553,66300.0
2012-06-14 09:40:00,29.4,29.42,29.32,29.38,29500.0,14.3504,14.3602,14.3113,14.3406,29500.0
2012-06-14 09:45:00,29.37,29.42,29.31,29.33,93000.0,14.3358,14.3602,14.3065,14.3162,93000.0
2012-06-14 09:50:00,29.34,29.36,29.3,29.34,65000.0,14.3211,14.3309,14.3016,14.3211,65000.0
2012-06-14 09:55:00,29.35,29.37,29.32,29.35,129700.0,14.326,14.3358,14.3113,14.326,129700.0
2012-06-14 10:00:00,29.35,29.37,29.34,29.37,97600.0,14.326,14.3358,14.3211,14.3358,97600.0
2012-06-14 10:05:00,29.37,29.42,29.34,29.34,92500.0,14.3358,14.3602,14.3211,14.3211,92500.0
2012-06-14 10:10:00,29.34,29.36,29.32,29.35,55900.0,14.3211,14.3309,14.3113,14.326,55900.0
2012-06-14 10:15:00,29.34,29.36,29.32,29.34,50000.0,14.3211,14.3309,14.3113,14.3211,50000.0
2012-06-14 10:20:00,29.33,29.33,29.29,29.3,39200.0,14.3162,14.3162,14.2967,14.3016,39200.0
2012-06-14 10:25:00,29.29,29.31,29.2,29.24,137700.0,14.2967,14.3065,14.2528,14.2723,137700.0
2012-06-14 10:30:00,29.24,29.28,29.21,29.25,274900.0,14.2723,14.2918,14.2577,14.2772,274900.0
2012-06-14 10:35:00,29.25,29.34,29.25,29.29,109300.0,14.2772,14.3211,14.2772,14.2967,109300.0
2012-06-14 10:40:00,29.3,29.33,29.23,29.24,134800.0,14.3016,14.3162,14.2674,14.2723,134800.0
2012-06-14 10:45:00,29.24,29.26,29.21,29.21,133000.0,14.2723,14.2821,14.2577,14.2577,133000.0
2012-06-14 10:50:00,29.22,29.22,29.18,29.22,70200.0,14.2625,14.2625,14.243,14.2625,70200.0
2012-06-14 10:55:00,29.22,29.25,29.18,29.19,94800.0,14.2625,14.2772,14.243,14.2479,94800.0
2012-06-14 11:00:00,29.19,29.23,29.18,29.21,303800.0,14.2479,14.2674,14.243,14.2577,303800.0
2012-06-14 11:05:00,29.21,29.3,29.17,29.28,168000.0,14.2577,14.3016,14.2381,14.2918,168000.0
2012-06-14 11:10:00,29.28,29.36,29.23,29.35,130900.0,14.2918,14.3309,14.2674,14.326,130900.0
2012-06-14 11:15:00,29.34,29.36,29.3,29.33,137400.0,14.3211,14.3309,14.3016,14.3162,137400.0
2012-06-14 11:20:00,29.33,29.37,29.33,29.37,150400.0,14.3162,14.3358,14.3162,14.3358,150400.0
2012-06-14 11:25:00,29.37,29.41,29.33,29.34,210500.0,14.3358,14.3553,14.3162,14.3211,210500.0
2012-06-14 11:30:00,29.34,29.35,29.31,29.32,69000.0,14.3211,14.326,14.3065,14.3113,69000.0
2012-06-14 11:35:00,29.32,29.33,29.29,29.29,84700.0,14.3113,14.3162,14.2967,14.2967,84700.0
2012-06-14 11:40:00,29.29,29.3,29.26,29.27,46100.0,14.2967,14.3016,14.2821,14.2869,46100.0
2012-06-14 11:45:00,29.27,29.27,29.23,29.24,110500.0,14.2869,14.2869,14.2674,14.2723,110500.0
2012-06-14 11:50:00,29.24,29.26,29.23,29.26,91800.0,14.2723,14.2821,14.2674,14.2821,91800.0
2012-06-14 11:55:00,29.26,29.27,29.23,29.25,96800.0,14.2821,14.2869,14.2674,14.2772,96800.0
2012-06-14 12:00:00,29.26,29.26,29.24,29.25,77900.0,14.2821,14.2821,14.2723,14.2772,77900.0
2012-06-14 12:05:00,29.26,29.27,29.24,29.25,60800.0,14.2821,14.2869,14.2723,14.2772,60800.0
2012-06-14 12:10:00,29.26,29.29,29.23,29.24,163600.0,14.2821,14.2967,14.2674,14.2723,163600.0
2012-06-14 12:15:00,29.25,29.28,29.23,29.28,171700.0,14.2772,14.2918,14.2674,14.2918,171700.0
2012-06-14 12:20:00,29.28,29.29,29.26,29.28,58200.0,14.2918,14.2967,14.2821,14.2918,58200.0
2012-06-14 12:25:00,29.27,29.28,29.25,29.25,29300.0,14.2869,14.2918,14.2772,14.2772,29300.0
2012-06-14 12:30:00,29.26,29.27,29.25,29.27,23000.0,14.2821,14.2869,14.2772,14.2869,23000.0
2012-06-14 12:35:00,29.27,29.3,29.27,29.3,67200.0,14.2869,14.3016,14.2869,14.3016,67200.0
2012-06-14 12:40:00,29.3,29.31,29.29,29.3,61500.0,14.3016,14.3065,14.2967,14.3016,61500.0
2012-06-14 12:45:00,29.3,29.33,29.29,29.31,82200.0,14.3016,14.3162,14.2967,14.3065,82200.0
2012-06-14 12:50:00,29.3,29.31,29.27,29.28,41800.0,14.3016,14.3065,14.2869,14.2918,41800.0
2012-06-14 12:55:00,29.29,29.31,29.29,29.31,57800.0,14.2967,14.3065,14.2967,14.3065,57800.0
2012-06-14 13:00:00,29.31,29.39,29.31,29.37,89700.0,14.3065,14.3455,14.3065,14.3358,89700.0
2012-06-14 13:05:00,29.38,29.38,29.34,29.34,166800.0,14.3406,14.3406,14.3211,14.3211,166800.0
2012-06-14 13:10:00,29.34,29.37,29.32,29.33,62800.0,14.3211,14.3358,14.3113,14.3162,62800.0
2012-06-14 13:15:00,29.33,29.36,29.33,29.35,87700.0,14.3162,14.3309,14.3162,14.326,87700.0
2012-06-14 13:20:00,29.35,29.36,29.34,29.36,98400.0,14.326,14.3309,14.3211,14.3309,98400.0
2012-06-14 13:25:00,29.36,29.36,29.34,29.35,83000.0,14.3309,14.3309,14.3211,14.326,83000.0
2012-06-14 13:30:00,29.35,29.38,29.34,29.35,72200.0,14.326,14.3406,14.3211,14.326,72200.0
2012-06-14 13:35:00,29.35,29.37,29.33,29.36,66100.0,14.326,14.3358,14.3162,14.3309,66100.0
2012-06-14 13:40:00,29.35,29.35,29.32,29.33,45700.0,14.326,14.326,14.3113,14.3162,45700.0
2012-06-14 13:45:00,29.32,29.33,29.29,29.3,198800.0,14.3113,14.3162,14.2967,14.3016,198800.0
2012-06-14 13:50:00,29.31,29.35,29.31,29.34,51500.0,14.3065,14.326,14.3065,14.3211,51500.0
2012-06-14 13:55:00,29.34,29.36,29.33,29.34,57000.0,14.3211,14.3309,14.3162,14.3211,57000.0
2012-06-14 14:00:00,29.35,29.38,29.34,29.37,69700.0,14.326,14.3406,14.3211,14.3358,69700.0
2012-06-14 14:05:00,29.37,29.4,29.37,29.4,33100.0,14.3358,14.3504,14.3358,14.3504,33100.0
2012-06-14 14:10:00,29.39,29.42,29.38,29.4,106800.0,14.3455,14.3602,14.3406,14.3504,106800.0
2012-06-14 14:15:00,29.4,29.4,29.37,29.37,45900.0,14.3504,14.3504,14.3358,14.3358,45900.0
2012-06-14 14:20:00,29.38,29.38,29.31,29.31,45400.0,14.3406,14.3406,14.3065,14.3065,45400.0
2012-06-14 14:25:00,29.31,29.33,29.28,29.3,54800.0,14.3065,14.3162,14.2918,14.3016,54800.0
2012-06-14 14:30:00,29.3,29.3,29.25,29.25,40800.0,14.3016,14.3016,14.2772,14.2772,40800.0
2012-06-14 14:35:00,29.25,29.31,29.25,29.31,45900.0,14.2772,14.3065,14.2772,14.3065,45900.0
2012-06-14 14:40:00,29.32,29.35,29.3,29.34,45100.0,14.3113,14.326,14.3016,14.3211,45100.0
2012-06-14 14:45:00,29.33,29.33,29.28,29.32,74600.0,14.3162,14.3162,14.2918,14.3113,74600.0
2012-06-14 14:50:00,29.31,29.34,29.29,29.3,42800.0,14.3065,14.3211,14.2967,14.3016,42800.0
2012-06-14 14:55:00,29.3,29.33,29.27,29.27,122000.0,14.3016,14.3162,14.2869,14.2869,122000.0
2012-06-14 15:00:00,29.27,29.35,29.27,29.35,58300.0,14.2869,14.326,14.2869,14.326,58300.0
2012-06-14 15:05:00,29.35,29.69,29.35,29.57,258100.0,14.326,14.4919,14.326,14.4334,258100.0
2012-06-14 15:10:00,29.56,29.63,29.49,29.57,231400.0,14.4285,14.4627,14.3943,14.4334,231400.0
2012-06-14 15:15:00,29.57,29.6,29.43,29.43,114000.0,14.4334,14.448,14.365,14.365,114000.0
2012-06-14 15:20:00,29.43,29.47,29.35,29.35,85700.0,14.365,14.3846,14.326,14.326,85700.0
2012-06-14 15:25:00,29.36,29.37,29.28,29.3,224300.0,14.3309,14.3358,14.2918,14.3016,224300.0
2012-06-14 15:30:00,29.3,29.42,29.28,29.41,181000.0,14.3016,14.3602,14.2918,14.3553,181000.0
2012-06-14 15:35:00,29.41,29.48,29.41,29.44,143500.0,14.3553,14.3894,14.3553,14.3699,143500.0
2012-06-14 15:40:00,29.45,29.46,29.38,29.39,105600.0,14.3748,14.3797,14.3406,14.3455,105600.0
2012-06-14 15:45:00,29.39,29.51,29.39,29.47,307900.0,14.3455,14.4041,14.3455,14.3846,307900.0
2012-06-14 15:50:00,29.48,29.51,29.42,29.44,355300.0,14.3894,14.4041,14.3602,14.3699,355300.0
2012-06-14 15:55:00,29.44,29.48,29.41,29.46,276600.0,14.3699,14.3894,14.3553,14.3797,276600.0
2012-06-15 09:30:00,29.53,29.64,29.48,29.53,679300.0,14.4139,14.4675,14.3894,14.4139,679300.0
2012-06-15 09:35:00,29.54,29.6,29.52,29.52,71800.0,14.4187,14.448,14.409,14.409,71800.0
2012-06-15 09:40:00,29.51,29.61,29.5,29.59,140500.0,14.4041,14.4529,14.3992,14.4431,140500.0
2012-06-15 09:45:00,29.59,29.6,29.54,29.58,54600.0,14.4431,14.448,14.4187,14.4383,54600.0
2012-06-15 09:50:00,29.58,29.6,29.54,29.55,60600.0,14.4383,14.448,14.4187,14.4236,60600.0
2012-06-15 09:55:00,29.55,29.67,29.51,29.62,119100.0,14.4236,14.4822,14.4041,14.4578,119100.0
2012-06-15 10:00:00,29.62,29.64,29.54,29.57,121800.0,14.4578,14.4675,14.4187,14.4334,121800.0
2012-06-15 10:05:00,29.57,29.58,29.54,29.55,114300.0,14.4334,14.4383,14.4187,14.4236,114300.0
2012-06-15 10:10:00,29.55,29.55,29.51,29.51,45600.0,14.4236,14.4236,14.4041,14.4041,45600.0
2012-06-15 10:15:00,29.51,29.55,29.51,29.52,33500.0,14.4041,14.4236,14.4041,14.409,33500.0
2012-06-15 10:20:00,29.52,29.54,29.49,29.5,185200.0,14.409,14.4187,14.3943,14.3992,185200.0
2012-06-15 10:25:00,29.5,29.5,29.47,29.49,73900.0,14.3992,14.3992,14.3846,14.3943,73900.0
2012-06-15 10:30:00,29.49,29.5,29.42,29.47,135400.0,14.3943,14.3992,14.3602,14.3846,135400.0
2012-06-15 10:35:00,29.46,29.49,29.43,29.44,97600.0,14.3797,14.3943,14.365,14.3699,97600.0
2012-06-15 10:40:00,29.44,29.46,29.43,29.45,98700.0,14.3699,14.3797,14.365,14.3748,98700.0
2012-06-15 10:45:00,29.45,29.51,29.44,29.49,139800.0,14.3748,14.4041,14.3699,14.3943,139800.0
2012-06-15 10:50:00,29.49,29.5,29.47,29.5,200900.0,14.3943,14.3992,14.3846,14.3992,200900.0
2012-06-15 10:55:00,29.49,29.5,29.45,29.47,62100.0,14.3943,14.3992,14.3748,14.3846,62100.0
2012-06-15 11:00:00,29.47,29.5,29.44,29.45,79900.0,14.3846,14.3992,14.3699,14.3748,79900.0
2012-06-15 11:05:00,29.45,29.45,29.39,29.4,82800.0,14.3748,14.3748,14.3455,14.3504,82800.0
2012-06-15 11:10:00,29.4,29.47,29.37,29.47,149200.0,14.3504,14.3846,14.3358,14.3846,149200.0
2012-06-15 11:15:00,29.47,29.49,29.47,29.49,53200.0,14.3846,14.3943,14.3846,14.3943,53200.0
2012-06-15 11:20:00,29.49,29.49,29.47,29.49,69300.0,14.3943,14.3943,14.3846,14.3943,69300.0
2012-06-15 11:25:00,29.49,29.53,29.48,29.5,148100.0,14.3943,14.4139,14.3894,14.3992,148100.0
2012-06-15 11:30:00,29.49,29.5,29.45,29.45,71100.0,14.3943,14.3992,14.3748,14.3748,71100.0
2012-06-15 11:35:00,29.44,29.49,29.43,29.48,30500.0,14.3699,14.3943,14.365,14.3894,30500.0
2012-06-15 11:40:00,29.48,29.5,29.42,29.43,40800.0,14.3894,14.3992,14.3602,14.365,40800.0
2012-06-15 11:45:00,29.44,29.46,29.41,29.42,68700.0,14.3699,14.3797,14.3553,14.3602,68700.0
2012-06-15 11:50:00,29.42,29.46,29.42,29.44,74900.0,14.3602,14.3797,14.3602,14.3699,74900.0
2012-06-15 11:55:00,29.44,29.48,29.44,29.47,42700.0,14.3699,14.3894,14.3699,14.3846,42700.0
2012-06-15 12:00:00,29.47,29.49,29.46,29.47,23500.0,14.3846,14.3943,14.3797,14.3846,23500.0
2012-06-15 12:05:00,29.47,29.48,29.44,29.44,38400.0,14.3846,14.3894,14.3699,14.3699,38400.0
2012-06-15 12:10:00,29.45,29.45,29.41,29.42,63900.0,14.3748,14.3748,14.3553,14.3602,63900.0
2012-06-15 12:15:00,29.42,29.42,29.39,29.4,51000.0,14.3602,14.3602,14.3455,14.3504,51000.0
2012-06-15 12:20:00,29.41,29.44,29.4,29.42,80300.0,14.3553,14.3699,14.3504,14.3602,80300.0
2012-06-15 12:25:00,29.42,29.44,29.41,29.44,46800.0,14.3602,14.3699,14.3553,14.3699,46800.0
2012-06-15 12:30:00,29.44,29.45,29.44,29.45,40700.0,14.3699,14.3748,14.3699,14.3748,40700.0
2012-06-15 12:35:00,29.45,29.45,29.4,29.4,52900.0,14.3748,14.3748,14.3504,14.3504,52900.0
2012-06-15 12:40:00,29.4,29.41,29.39,29.41,41900.0,14.3504,14.3553,14.3455,14.3553,41900.0
2012-06-15 12:45:00,29.42,29.46,29.42,29.46,21100.0,14.3602,14.3797,14.3602,14.3797,21100.0
2012-06-15 12:50:00,29.46,29.52,29.46,29.51,89900.0,14.3797,14.409,14.3797,14.4041,89900.0
2012-06-15 12:55:00,29.51,29.51,29.48,29.51,89100.0,14.4041,14.4041,14.3894,14.4041,89100.0
2012-06-15 13:00:00,29.51,29.6,29.51,29.58,29700.0,14.4041,14.448,14.4041,14.4383,29700.0
2012-06-15 13:05:00,29.59,29.6,29.54,29.54,63800.0,14.4431,14.448,14.4187,14.4187,63800.0
2012-06-15 13:10:00,29.55,29.55,29.54,29.54,23100.0,14.4236,14.4236,14.4187,14.4187,23100.0
2012-06-15 13:15:00,29.54,29.57,29.54,29.55,58100.0,14.4187,14.4334,14.4187,14.4236,58100.0
2012-06-15 13:20:00,29.55,29.55,29.53,29.55,28300.0,14.4236,14.4236,14.4139,14.4236,28300.0
2012-06-15 13:25:00,29.55,29.55,29.53,29.55,44700.0,14.4236,14.4236,14.4139,14.4236,44700.0
2012-06-15 13:30:00,29.55,29.58,29.54,29.57,127800.0,14.4236,14.4383,14.4187,14.4334,127800.0
2012-06-15 13:35:00,29.56,29.59,29.54,29.54,56100.0,14.4285,14.4431,14.4187,14.4187,56100.0
2012-06-15 13:40:00,29.54,29.58,29.54,29.57,86900.0,14.4187,14.4383,14.4187,14.4334,86900.0
2012-06-15 13:45:00,29.58,29.6,29.56,29.6,31700.0,14.4383,14.448,14.4285,14.448,31700.0
2012-06-15 13:50:00,29.6,29.6,29.59,29.6,20000.0,14.448,14.448,14.4431,14.448,20000.0
2012-06-15 13:55:00,29.6,29.6,29.58,29.6,35600.0,14.448,14.448,14.4383,14.448,35600.0
2012-06-15 14:00:00,29.59,29.63,29.59,29.63,76800.0,14.4431,14.4627,14.4431,14.4627,76800.0
2012-06-15 14:05:00,29.62,29.65,29.61,29.64,31700.0,14.4578,14.4724,14.4529,14.4675,31700.0
2012-06-15 14:10:00,29.64,29.65,29.63,29.63,25000.0,14.4675,14.4724,14.4627,14.4627,25000.0
2012-06-15 14:15:00,29.63,29.66,29.63,29.66,138400.0,14.4627,14.4773,14.4627,14.4773,138400.0
2012-06-15 14:20:00,29.66,29.71,29.66,29.71,32800.0,14.4773,14.5017,14.4773,14.5017,32800.0
2012-06-15 14:25:00,29.71,29.76,29.7,29.73,50600.0,14.5017,14.5261,14.4968,14.5115,50600.0
2012-06-15 14:30:00,29.73,29.79,29.72,29.78,64200.0,14.5115,14.5408,14.5066,14.5359,64200.0
2012-06-15 14:35:00,29.78,29.8,29.77,29.79,34700.0,14.5359,14.5456,14.531,14.5408,34700.0
2012-06-15 14:40:00,29.78,29.8,29.75,29.8,54700.0,14.5359,14.5456,14.5212,14.5456,54700.0
2012-06-15 14:45:00,29.8,29.81,29.77,29.77,32200.0,14.5456,14.5505,14.531,14.531,32200.0
2012-06-15 14:50:00,29.76,29.77,29.73,29.73,23500.0,14.5261,14.531,14.5115,14.5115,23500.0
2012-06-15 14:55:00,29.74,29.77,29.72,29.74,80200.0,14.5164,14.531,14.5066,14.5164,80200.0
2012-06-15 15:00:00,29.74,29.77,29.72,29.77,37900.0,14.5164,14.531,14.5066,14.531,37900.0
2012-06-15 15:05:00,29.77,29.8,29.75,29.78,111000.0,14.531,14.5456,14.5212,14.5359,111000.0
2012-06-15 15:10:00,29.78,29.83,29.75,29.83,187600.0,14.5359,14.5603,14.5212,14.5603,187600.0
2012-06-15 15:15:00,29.82,29.85,29.8,29.85,41200.0,14.5554,14.57,14.5456,14.57,41200.0
2012-06-15 15:20:00,29.85,29.88,29.85,29.86,60400.0,14.57,14.5847,14.57,14.5749,60400.0
2012-06-15 15:25:00,29.87,29.88,29.83,29.85,55500.0,14.5798,14.5847,14.5603,14.57,55500.0
2012-06-15 15:30:00,29.84,29.89,29.84,29.89,110800.0,14.5652,14.5896,14.5652,14.5896,110800.0
2012-06-15 15:35:00,29.89,29.92,29.88,29.92,144900.0,14.5896,14.6042,14.5847,14.6042,144900.0
2012-06-15 15:40:00,29.92,29.97,29.92,29.95,208400.0,14.6042,14.6286,14.6042,14.6189,208400.0
2012-06-15 15:45:00,29.95,30.05,29.95,30.05,233900.0,14.6189,14.6677,14.6189,14.6677,233900.0
2012-06-15 15:50:00,30.05,30.05,30.01,30.04,242900.0,14.6677,14.6677,14.6481,14.6628,242900.0
2012-06-15 15:55:00,30.03,30.06,30.02,30.05,1192100.0,14.6579,14.6725,14.653,14.6677,1192100.0
2012-06-18 09:30:00,29.85,29.9,29.72,29.76,124300.0,14.57,14.5945,14.5066,14.5261,124300.0
2012-06-18 09:35:00,29.77,29.82,29.72,29.81,82700.0,14.531,14.5554,14.5066,14.5505,82700.0
2012-06-18 09:40:00,29.82,29.88,29.77,29.8,57700.0,14.5554,14.5847,14.531,14.5456,57700.0
2012-06-18 09:45:00,29.79,29.86,29.78,29.8,40900.0,14.5408,14.5749,14.5359,14.5456,40900.0
2012-06-18 09:50:00,29.79,29.79,29.72,29.73,42600.0,14.5408,14.5408,14.5066,14.5115,42600.0
2012-06-18 09:55:00,29.72,29.8,29.68,29.79,53600.0,14.5066,14.5456,14.4871,14.5408,53600.0
2012-06-18 10:00:00,29.79,29.8,29.69,29.74,44900.0,14.5408,14.5456,14.4919,14.5164,44900.0
2012-06-18 10:05:00,29.75,29.76,29.68,29.69,51600.0,14.5212,14.5261,14.4871,14.4919,51600.0
2012-06-18 10:10:00,29.69,29.72,29.67,29.7,54600.0,14.4919,14.5066,14.4822,14.4968,54600.0
2012-06-18 10:15:00,29.7,29.77,29.68,29.76,42200.0,14.4968,14.531,14.4871,14.5261,42200.0
2012-06-18 10:20:00,29.77,29.8,29.77,29.78,28400.0,14.531,14.5456,14.531,14.5359,28400.0
2012-06-18 10:25:00,29.79,29.83,29.78,29.8,29500.0,14.5408,14.5603,14.5359,14.5456,29500.0
2012-06-18 10:30:00,29.8,29.82,29.71,29.72,49800.0,14.5456,14.5554,14.5017,14.5066,49800.0
2012-06-18 10:35:00,29.71,29.71,29.66,29.68,38400.0,14.5017,14.5017,14.4773,14.4871,38400.0
2012-06-18 10:40:00,29.68,29.68,29.64,29.67,45300.0,14.4871,14.4871,14.4675,14.4822,45300.0
2012-06-18 10:45:00,29.68,29.75,29.65,29.74,68200.0,14.4871,14.5212,14.4724,14.5164,68200.0
2012-06-18 10:50:00,29.73,29.8,29.72,29.72,44900.0,14.5115,14.5456,14.5066,14.5066,44900.0
2012-06-18 10:55:00,29.72,29.79,29.71,29.74,47200.0,14.5066,14.5408,14.5017,14.5164,47200.0
2012-06-18 11:00:00,29.74,29.74,29.61,29.64,55200.0,14.5164,14.5164,14.4529,14.4675,55200.0
2012-06-18 11:05:00,29.64,29.64,29.54,29.55,66800.0,14.4675,14.4675,14.4187,14.4236,66800.0
2012-06-18 11:10:00,29.55,29.57,29.52,29.52,45500.0,14.4236,14.4334,14.409,14.409,45500.0
2012-06-18 11:15:00,29.52,29.53,29.5,29.52,64900.0,14.409,14.4139,14.3992,14.409,64900.0
2012-06-18 11:20:00,29.53,29.55,29.5,29.53,47700.0,14.4139,14.4236,14.3992,14.4139,47700.0
2012-06-18 11:25:00,29.54,29.63,29.54,29.62,36400.0,14.4187,14.4627,14.4187,14.4578,36400.0
2012-06-18 11:30:00,29.62,29.63,29.6,29.61,42400.0,14.4578,14.4627,14.448,14.4529,42400.0
2012-06-18 11:35:00,29.61,29.64,29.55,29.57,48400.0,14.4529,14.4675,14.4236,14.4334,48400.0
2012-06-18 11:40:00,29.56,29.61,29.56,29.61,43700.0,14.4285,14.4529,14.4285,14.4529,43700.0
2012-06-18 11:45:00,29.61,29.69,29.59,29.66,48000.0,14.4529,14.4919,14.4431,14.4773,48000.0
2012-06-18 11:50:00,29.66,29.68,29.6,29.65,62300.0,14.4773,14.4871,14.448,14.4724,62300.0
2012-06-18 11:55:00,29.64,29.66,29.61,29.65,59700.0,14.4675,14.4773,14.4529,14.4724,59700.0
2012-06-18 12:00:00,29.65,29.65,29.6,29.61,47600.0,14.4724,14.4724,14.448,14.4529,47600.0
2012-06-18 12:05:00,29.61,29.62,29.55,29.61,46600.0,14.4529,14.4578,14.4236,14.4529,46600.0
2012-06-18 12:10:00,29.62,29.64,29.59,29.61,74900.0,14.4578,14.4675,14.4431,14.4529,74900.0
2012-06-18 12:15:00,29.61,29.66,29.59,29.66,159100.0,14.4529,14.4773,14.4431,14.4773,159100.0
2012-06-18 12:20:00,29.66,29.66,29.62,29.63,30600.0,14.4773,14.4773,14.4578,14.4627,30600.0
2012-06-18 12:25:00,29.64,29.67,29.63,29.63,57000.0,14.4675,14.4822,14.4627,14.4627,57000.0
2012-06-18 12:30:00,29.64,29.67,29.64,29.65,40900.0,14.4675,14.4822,14.4675,14.4724,40900.0
2012-06-18 12:35:00,29.66,29.67,29.61,29.63,84300.0,14.4773,14.4822,14.4529,14.4627,84300.0
2012-06-18 12:40:00,29.63,29.7,29.63,29.7,54400.0,14.4627,14.4968,14.4627,14.4968,54400.0
2012-06-18 12:45:00,29.69,29.71,29.67,29.7,38700.0,14.4919,14.5017,14.4822,14.4968,38700.0
2012-06-18 12:50:00,29.71,29.76,29.71,29.71,56500.0,14.5017,14.5261,14.5017,14.5017,56500.0
2012-06-18 12:55:00,29.72,29.77,29.66,29.69,87800.0,14.5066,14.531,14.4773,14.4919,87800.0
2012-06-18 13:00:00,29.69,29.71,29.65,29.69,62700.0,14.4919,14.5017,14.4724,14.4919,62700.0
2012-06-18 13:05:00,29.69,29.71,29.68,29.71,38600.0,14.4919,14.5017,14.4871,14.5017,38600.0
2012-06-18 13:10:00,29.7,29.72,29.68,29.68,148200.0,14.4968,14.5066,14.4871,14.4871,148200.0
2012-06-18 13:15:00,29.69,29.71,29.68,29.71,177900.0,14.4919,14.5017,14.4871,14.5017,177900.0
2012-06-18 13:20:00,29.71,29.71,29.68,29.69,37500.0,14.5017,14.5017,14.4871,14.4919,37500.0
2012-06-18 13:25:00,29.7,29.71,29.65,29.65,192600.0,14.4968,14.5017,14.4724,14.4724,192600.0
2012-06-18 13:30:00,29.66,29.69,29.64,29.68,85300.0,14.4773,14.4919,14.4675,14.4871,85300.0
2012-06-18 13:35:00,29.68,29.71,29.66,29.67,116100.0,14.4871,14.5017,14.4773,14.4822,116100.0
2012-06-18 13:40:00,29.67,29.73,29.67,29.68,69800.0,14.4822,14.5115,14.4822,14.4871,69800.0
2012-06-18 13:45:00,29.68,29.69,29.65,29.65,79600.0,14.4871,14.4919,14.4724,14.4724,79600.0
2012-06-18 13:50:00,29.64,29.65,29.63,29.64,33500.0,14.4675,14.4724,14.4627,14.4675,33500.0
2012-06-18 13:55:00,29.64,29.66,29.62,29.64,65800.0,14.4675,14.4773,14.4578,14.4675,65800.0
2012-06-18 14:00:00,29.64,29.65,29.58,29.59,100100.0,14.4675,14.4724,14.4383,14.4431,100100.0
2012-06-18 14:05:00,29.59,29.59,29.57,29.58,46000.0,14.4431,14.4431,14.4334,14.4383,46000.0
2012-06-18 14:10:00,29.58,29.61,29.58,29.61,66300.0,14.4383,14.4529,14.4383,14.4529,66300.0
2012-06-18 14:15:00,29.61,29.64,29.6,29.6,117100.0,14.4529,14.4675,14.448,14.448,117100.0
2012-06-18 14:20:00,29.6,29.61,29.58,29.58,92200.0,14.448,14.4529,14.4383,14.4383,92200.0
2012-06-18 14:25:00,29.59,29.59,29.55,29.57,76200.0,14.4431,14.4431,14.4236,14.4334,76200.0
2012-06-18 14:30:00,29.57,29.63,29.57,29.61,50100.0,14.4334,14.4627,14.4334,14.4529,50100.0
2012-06-18 14:35:00,29.62,29.62,29.58,29.58,73100.0,14.4578,14.4578,14.4383,14.4383,73100.0
2012-06-18 14:40:00,29.59,29.59,29.57,29.58,37700.0,14.4431,14.4431,14.4334,14.4383,37700.0
2012-06-18 14:45:00,29.59,29.6,29.55,29.56,39900.0,14.4431,14.448,14.4236,14.4285,39900.0
2012-06-18 14:50:00,29.55,29.57,29.52,29.53,52400.0,14.4236,14.4334,14.409,14.4139,52400.0
2012-06-18 14:55:00,29.53,29.54,29.51,29.52,70600.0,14.4139,14.4187,14.4041,14.409,70600.0
2012-06-18 15:00:00,29.53,29.54,29.52,29.53,80400.0,14.4139,14.4187,14.409,14.4139,80400.0
2012-06-18 15:05:00,29.53,29.56,29.53,29.55,100800.0,14.4139,14.4285,14.4139,14.4236,100800.0
2012-06-18 15:10:00,29.54,29.56,29.49,29.49,178600.0,14.4187,14.4285,14.3943,14.3943,178600.0
2012-06-18 15:15:00,29.5,29.55,29.48,29.54,186400.0,14.3992,14.4236,14.3894,14.4187,186400.0
2012-06-18 15:20:00,29.55,29.56,29.52,29.55,132800.0,14.4236,14.4285,14.409,14.4236,132800.0
2012-06-18 15:25:00,29.55,29.58,29.53,29.53,131900.0,14.4236,14.4383,14.4139,14.4139,131900.0
2012-06-18 15:30:00,29.54,29.55,29.49,29.51,170300.0,14.4187,14.4236,14.3943,14.4041,170300.0
2012-06-18 15:35:00,29.51,29.55,29.5,29.53,113200.0,14.4041,14.4236,14.3992,14.4139,113200.0
2012-06-18 15:40:00,29.53,29.56,29.52,29.53,289100.0,14.4139,14.4285,14.409,14.4139,289100.0
2012-06-18 15:45:00,29.53,29.56,29.52,29.54,171300.0,14.4139,14.4285,14.409,14.4187,171300.0
2012-06-18 15:50:00,29.55,29.55,29.49,29.5,328400.0,14.4236,14.4236,14.3943,14.3992,328400.0
2012-06-18 15:55:00,29.49,29.54,29.49,29.5,487100.0,14.3943,14.4187,14.3943,14.3992,487100.0
2012-06-19 09:30:00,29.71,29.86,29.7,29.8,57200.0,14.5017,14.5749,14.4968,14.5456,57200.0
2012-06-19 09:35:00,29.8,29.84,29.69,29.82,105700.0,14.5456,14.5652,14.4919,14.5554,105700.0
2012-06-19 09:40:00,29.81,29.82,29.66,29.67,49200.0,14.5505,14.5554,14.4773,14.4822,49200.0
2012-06-19 09:45:00,29.66,29.8,29.63,29.8,80200.0,14.4773,14.5456,14.4627,14.5456,80200.0
2012-06-19 09:50:00,29.8,29.86,29.77,29.86,54800.0,14.5456,14.5749,14.531,14.5749,54800.0
2012-06-19 09:55:00,29.85,29.9,29.84,29.9,68000.0,14.57,14.5945,14.5652,14.5945,68000.0
2012-06-19 10:00:00,29.9,30.0,29.89,29.99,74600.0,14.5945,14.6433,14.5896,14.6384,74600.0
2012-06-19 10:05:00,29.99,30.0,29.96,29.99,43900.0,14.6384,14.6433,14.6237,14.6384,43900.0
2012-06-19 10:10:00,29.98,30.0,29.96,29.98,50800.0,14.6335,14.6433,14.6237,14.6335,50800.0
2012-06-19 10:15:00,29.97,29.98,29.87,29.95,184300.0,14.6286,14.6335,14.5798,14.6189,184300.0
2012-06-19 10:20:00,29.94,29.98,29.88,29.91,94200.0,14.614,14.6335,14.5847,14.5993,94200.0
2012-06-19 10:25:00,29.91,29.91,29.87,29.89,105600.0,14.5993,14.5993,14.5798,14.5896,105600.0
2012-06-19 10:30:00,29.88,29.89,29.85,29.87,88700.0,14.5847,14.5896,14.57,14.5798,88700.0
2012-06-19 10:35:00,29.87,29.92,29.86,29.86,47800.0,14.5798,14.6042,14.5749,14.5749,47800.0
2012-06-19 10:40:00,29.85,29.86,29.79,29.81,56300.0,14.57,14.5749,14.5408,14.5505,56300.0
2012-06-19 10:45:00,29.81,29.87,29.81,29.86,36100.0,14.5505,14.5798,14.5505,14.5749,36100.0
2012-06-19 10:50:00,29.87,29.94,29.87,29.92,35800.0,14.5798,14.614,14.5798,14.6042,35800.0
2012-06-19 10:55:00,29.92,29.96,29.9,29.94,51500.0,14.6042,14.6237,14.5945,14.614,51500.0
2012-06-19 11:00:00,29.93,29.98,29.88,29.89,72100.0,14.6091,14.6335,14.5847,14.5896,72100.0
2012-06-19 11:05:00,29.89,29.92,29.87,29.92,72300.0,14.5896,14.6042,14.5798,14.6042,72300.0
2012-06-19 11:10:00,29.91,29.95,29.89,29.91,132600.0,14.5993,14.6189,14.5896,14.5993,132600.0
2012-06-19 11:15:00,29.9,29.92,29.87,29.87,42500.0,14.5945,14.6042,14.5798,14.5798,42500.0
2012-06-19 11:20:00,29.87,29.9,29.86,29.89,27200.0,14.5798,14.5945,14.5749,14.5896,27200.0
2012-06-19 11:25:00,29.88,29.91,29.87,29.89,24500.0,14.5847,14.5993,14.5798,14.5896,24500.0
2012-06-19 11:30:00,29.89,29.91,29.87,29.89,32400.0,14.5896,14.5993,14.5798,14.5896,32400.0
2012-06-19 11:35:00,29.89,29.9,29.88,29.9,13000.0,14.5896,14.5945,14.5847,14.5945,13000.0
2012-06-19 11:40:00,29.9,29.95,29.89,29.95,21600.0,14.5945,14.6189,14.5896,14.6189,21600.0
2012-06-19 11:45:00,29.96,30.0,29.95,29.95,70900.0,14.6237,14.6433,14.6189,14.6189,70900.0
2012-06-19 11:50:00,29.95,29.97,29.94,29.94,88900.0,14.6189,14.6286,14.614,14.614,88900.0
2012-06-19 11:55:00,29.95,29.99,29.93,29.93,48800.0,14.6189,14.6384,14.6091,14.6091,48800.0
2012-06-19 12:00:00,29.93,29.96,29.93,29.93,16300.0,14.6091,14.6237,14.6091,14.6091,16300.0
2012-06-19 12:05:00,29.93,29.95,29.92,29.93,27000.0,14.6091,14.6189,14.6042,14.6091,27000.0
2012-06-19 12:10:00,29.93,29.96,29.93,29.96,11800.0,14.6091,14.6237,14.6091,14.6237,11800.0
2012-06-19 12:15:00,29.96,29.97,29.93,29.93,33600.0,14.6237,14.6286,14.6091,14.6091,33600.0
2012-06-19 12:20:00,29.94,29.95,29.91,29.91,31200.0,14.614,14.6189,14.5993,14.5993,31200.0
2012-06-19 12:25:00,29.91,29.97,29.91,29.97,34700.0,14.5993,14.6286,14.5993,14.6286,34700.0
2012-06-19 12:30:00,29.97,29.98,29.96,29.97,22200.0,14.6286,14.6335,14.6237,14.6286,22200.0
2012-06-19 12:35:00,29.98,30.0,29.97,30.0,21800.0,14.6335,14.6433,14.6286,14.6433,21800.0
2012-06-19 12:40:00,29.99,30.0,29.98,29.99,35800.0,14.6384,14.6433,14.6335,14.6384,35800.0
2012-06-19 12:45:00,29.98,29.99,29.96,29.96,30700.0,14.6335,14.6384,14.6237,14.6237,30700.0
2012-06-19 12:50:00,29.96,29.97,29.96,29.96,20800.0,14.6237,14.6286,14.6237,14.6237,20800.0
2012-06-19 12:55:00,29.96,29.98,29.96,29.96,47000.0,14.6237,14.6335,14.6237,14.6237,47000.0
2012-06-19 13:00:00,29.96,30.0,29.96,30.0,120500.0,14.6237,14.6433,14.6237,14.6433,120500.0
2012-06-19 13:05:00,30.0,30.0,29.98,30.0,44500.0,14.6433,14.6433,14.6335,14.6433,44500.0
2012-06-19 13:10:00,30.0,30.04,30.0,30.03,38500.0,14.6433,14.6628,14.6433,14.6579,38500.0
2012-06-19 13:15:00,30.03,30.06,30.02,30.06,53900.0,14.6579,14.6725,14.653,14.6725,53900.0
2012-06-19 13:20:00,30.06,30.09,30.05,30.08,44000.0,14.6725,14.6872,14.6677,14.6823,44000.0
2012-06-19 13:25:00,30.08,30.09,30.05,30.08,34900.0,14.6823,14.6872,14.6677,14.6823,34900.0
2012-06-19 13:30:00,30.08,30.16,30.08,30.14,86000.0,14.6823,14.7214,14.6823,14.7116,86000.0
2012-06-19 13:35:00,30.13,30.19,30.11,30.12,112100.0,14.7067,14.736,14.697,14.7018,112100.0
2012-06-19 13:40:00,30.13,30.13,30.06,30.07,41100.0,14.7067,14.7067,14.6725,14.6774,41100.0
2012-06-19 13:45:00,30.08,30.1,30.05,30.06,53000.0,14.6823,14.6921,14.6677,14.6725,53000.0
2012-06-19 13:50:00,30.05,30.06,30.04,30.05,51600.0,14.6677,14.6725,14.6628,14.6677,51600.0
2012-06-19 13:55:00,30.05,30.07,30.04,30.07,31700.0,14.6677,14.6774,14.6628,14.6774,31700.0
2012-06-19 14:00:00,30.06,30.07,30.04,30.07,29400.0,14.6725,14.6774,14.6628,14.6774,29400.0
2012-06-19 14:05:00,30.07,30.13,30.07,30.11,75700.0,14.6774,14.7067,14.6774,14.697,75700.0
2012-06-19 14:10:00,30.11,30.13,30.09,30.13,37400.0,14.697,14.7067,14.6872,14.7067,37400.0
2012-06-19 14:15:00,30.13,30.16,30.12,30.16,33300.0,14.7067,14.7214,14.7018,14.7214,33300.0
2012-06-19 14:20:00,30.16,30.19,30.15,30.17,45600.0,14.7214,14.736,14.7165,14.7262,45600.0
2012-06-19 14:25:00,30.18,30.18,30.13,30.14,42600.0,14.7311,14.7311,14.7067,14.7116,42600.0
2012-06-19 14:30:00,30.15,30.15,30.03,30.04,75900.0,14.7165,14.7165,14.6579,14.6628,75900.0
2012-06-19 14:35:00,30.05,30.07,30.01,30.07,42500.0,14.6677,14.6774,14.6481,14.6774,42500.0
2012-06-19 14:40:00,30.07,30.09,30.03,30.04,32500.0,14.6774,14.6872,14.6579,14.6628,32500.0
2012-06-19 14:45:00,30.04,30.06,30.0,30.03,120500.0,14.6628,14.6725,14.6433,14.6579,120500.0
2012-06-19 14:50:00,30.02,30.06,29.99,30.02,85100.0,14.653,14.6725,14.6384,14.653,85100.0
2012-06-19 14:55:00,30.02,30.09,30.01,30.09,36900.0,14.653,14.6872,14.6481,14.6872,36900.0
2012-06-19 15:00:00,30.09,30.09,30.01,30.01,74000.0,14.6872,14.6872,14.6481,14.6481,74000.0
2012-06-19 15:05:00,30.01,30.02,29.98,30.01,112100.0,14.6481,14.653,14.6335,14.6481,112100.0
2012-06-19 15:10:00,30.01,30.04,29.99,30.01,75000.0,14.6481,14.6628,14.6384,14.6481,75000.0
2012-06-19 15:15:00,30.02,30.06,30.01,30.06,93300.0,14.653,14.6725,14.6481,14.6725,93300.0
2012-06-19 15:20:00,30.06,30.08,30.02,30.03,99200.0,14.6725,14.6823,14.653,14.6579,99200.0
2012-06-19 15:25:00,30.02,30.03,29.99,30.01,81700.0,14.653,14.6579,14.6384,14.6481,81700.0
2012-06-19 15:30:00,30.01,30.02,29.99,30.01,71600.0,14.6481,14.653,14.6384,14.6481,71600.0
2012-06-19 15:35:00,30.01,30.02,29.96,30.0,132900.0,14.6481,14.653,14.6237,14.6433,132900.0
2012-06-19 15:40:00,30.0,30.02,29.96,30.01,111000.0,14.6433,14.653,14.6237,14.6481,111000.0
2012-06-19 15:45:00,30.01,30.02,29.96,29.96,152600.0,14.6481,14.653,14.6237,14.6237,152600.0
2012-06-19 15:50:00,29.97,30.01,29.96,30.0,134400.0,14.6286,14.6481,14.6237,14.6433,134400.0
2012-06-19 15:55:00,30.0,30.03,30.0,30.03,224600.0,14.6433,14.6579,14.6433,14.6579,224600.0
2012-06-20 09:30:00,30.12,30.24,30.01,30.16,124800.0,14.7018,14.7604,14.6481,14.7214,124800.0
2012-06-20 09:35:00,30.16,30.21,30.06,30.09,71100.0,14.7214,14.7458,14.6725,14.6872,71100.0
2012-06-20 09:40:00,30.09,30.16,30.03,30.16,54200.0,14.6872,14.7214,14.6579,14.7214,54200.0
2012-06-20 09:45:00,30.16,30.16,30.04,30.04,45800.0,14.7214,14.7214,14.6628,14.6628,45800.0
2012-06-20 09:50:00,30.04,30.13,30.03,30.11,91200.0,14.6628,14.7067,14.6579,14.697,91200.0
2012-06-20 09:55:00,30.1,30.16,30.09,30.09,149900.0,14.6921,14.7214,14.6872,14.6872,149900.0
2012-06-20 10:00:00,30.1,30.15,30.03,30.04,100200.0,14.6921,14.7165,14.6579,14.6628,100200.0
2012-06-20 10:05:00,30.04,30.04,30.01,30.04,49800.0,14.6628,14.6628,14.6481,14.6628,49800.0
2012-06-20 10:10:00,30.04,30.05,29.99,30.02,120600.0,14.6628,14.6677,14.6384,14.653,120600.0
2012-06-20 10:15:00,30.02,30.07,30.02,30.03,136300.0,14.653,14.6774,14.653,14.6579,136300.0
2012-06-20 10:20:00,30.03,30.05,30.0,30.03,33000.0,14.6579,14.6677,14.6433,14.6579,33000.0
2012-06-20 10:25:00,30.04,30.07,30.03,30.04,67800.0,14.6628,14.6774,14.6579,14.6628,67800.0
2012-06-20 10:30:00,30.04,30.05,29.97,30.01,85600.0,14.6628,14.6677,14.6286,14.6481,85600.0
2012-06-20 10:35:00,30.02,30.05,30.0,30.01,57900.0,14.653,14.6677,14.6433,14.6481,57900.0
2012-06-20 10:40:00,30.0,30.01,29.93,29.98,97800.0,14.6433,14.6481,14.6091,14.6335,97800.0
2012-06-20 10:45:00,29.98,30.0,29.96,29.99,46300.0,14.6335,14.6433,14.6237,14.6384,46300.0
2012-06-20 10:50:00,29.99,30.0,29.94,29.94,73900.0,14.6384,14.6433,14.614,14.614,73900.0
2012-06-20 10:55:00,29.95,29.97,29.86,29.88,131700.0,14.6189,14.6286,14.5749,14.5847,131700.0
2012-06-20 11:00:00,29.88,29.91,29.86,29.88,40000.0,14.5847,14.5993,14.5749,14.5847,40000.0
2012-06-20 11:05:00,29.89,29.9,29.83,29.86,60800.0,14.5896,14.5945,14.5603,14.5749,60800.0
2012-06-20 11:10:00,29.86,29.89,29.82,29.84,135500.0,14.5749,14.5896,14.5554,14.5652,135500.0
2012-06-20 11:15:00,29.84,29.84,29.8,29.82,43700.0,14.5652,14.5652,14.5456,14.5554,43700.0
2012-06-20 11:20:00,29.81,29.81,29.74,29.75,132200.0,14.5505,14.5505,14.5164,14.5212,132200.0
2012-06-20 11:25:00,29.76,29.84,29.76,29.83,177900.0,14.5261,14.5652,14.5261,14.5603,177900.0
2012-06-20 11:30:00,29.83,29.92,29.83,29.92,113400.0,14.5603,14.6042,14.5603,14.6042,113400.0
2012-06-20 11:35:00,29.92,29.96,29.92,29.94,139700.0,14.6042,14.6237,14.6042,14.614,139700.0
2012-06-20 11:40:00,29.94,30.0,29.94,30.0,79000.0,14.614,14.6433,14.614,14.6433,79000.0
2012-06-20 11:45:00,30.0,30.02,29.99,30.0,119600.0,14.6433,14.653,14.6384,14.6433,119600.0
2012-06-20 11:50:00,30.0,30.0,29.98,29.99,152900.0,14.6433,14.6433,14.6335,14.6384,152900.0
2012-06-20 11:55:00,30.0,30.0,29.94,29.94,50100.0,14.6433,14.6433,14.614,14.614,50100.0
2012-06-20 12:00:00,29.93,29.93,29.83,29.83,50200.0,14.6091,14.6091,14.5603,14.5603,50200.0
2012-06-20 12:05:00,29.83,29.84,29.77,29.78,63900.0,14.5603,14.5652,14.531,14.5359,63900.0
2012-06-20 12:10:00,29.77,29.79,29.77,29.78,32200.0,14.531,14.5408,14.531,14.5359,32200.0
2012-06-20 12:15:00,29.78,29.82,29.77,29.8,89700.0,14.5359,14.5554,14.531,14.5456,89700.0
2012-06-20 12:20:00,29.79,29.82,29.75,29.76,61600.0,14.5408,14.5554,14.5212,14.5261,61600.0
2012-06-20 12:25:00,29.76,29.8,29.68,29.79,99200.0,14.5261,14.5456,14.4871,14.5408,99200.0
2012-06-20 12:30:00,29.8,29.82,29.53,29.65,170900.0,14.5456,14.5554,14.4139,14.4724,170900.0
2012-06-20 12:35:00,29.65,29.66,29.59,29.61,145200.0,14.4724,14.4773,14.4431,14.4529,145200.0
2012-06-20 12:40:00,29.63,29.75,29.59,29.75,58900.0,14.4627,14.5212,14.4431,14.5212,58900.0
2012-06-20 12:45:00,29.75,29.89,29.75,29.86,118800.0,14.5212,14.5896,14.5212,14.5749,118800.0
2012-06-20 12:50:00,29.86,29.88,29.79,29.82,106800.0,14.5749,14.5847,14.5408,14.5554,106800.0
2012-06-20 12:55:00,29.82,29.91,29.81,29.9,55400.0,14.5554,14.5993,14.5505,14.5945,55400.0
2012-06-20 13:00:00,29.9,29.95,29.89,29.95,121700.0,14.5945,14.6189,14.5896,14.6189,121700.0
2012-06-20 13:05:00,29.95,30.01,29.94,30.0,159800.0,14.6189,14.6481,14.614,14.6433,159800.0
2012-06-20 13:10:00,30.0,30.01,29.88,29.89,150500.0,14.6433,14.6481,14.5847,14.5896,150500.0
2012-06-20 13:15:00,29.89,29.93,29.82,29.83,52500.0,14.5896,14.6091,14.5554,14.5603,52500.0
2012-06-20 13:20:00,29.82,29.84,29.78,29.8,101600.0,14.5554,14.5652,14.5359,14.5456,101600.0
2012-06-20 13:25:00,29.8,29.83,29.77,29.79,64400.0,14.5456,14.5603,14.531,14.5408,64400.0
2012-06-20 13:30:00,29.8,29.81,29.68,29.68,57700.0,14.5456,14.5505,14.4871,14.4871,57700.0
2012-06-20 13:35:00,29.69,29.71,29.64,29.67,31500.0,14.4919,14.5017,14.4675,14.4822,31500.0
2012-06-20 13:40:00,29.66,29.72,29.65,29.72,59800.0,14.4773,14.5066,14.4724,14.5066,59800.0
2012-06-20 13:45:00,29.72,29.76,29.7,29.73,42000.0,14.5066,14.5261,14.4968,14.5115,42000.0
2012-06-20 13:50:00,29.72,29.73,29.68,29.69,79500.0,14.5066,14.5115,14.4871,14.4919,79500.0
2012-06-20 13:55:00,29.69,29.72,29.67,29.72,63100.0,14.4919,14.5066,14.4822,14.5066,63100.0
2012-06-20 14:00:00,29.72,29.73,29.66,29.69,93000.0,14.5066,14.5115,14.4773,14.4919,93000.0
2012-06-20 14:05:00,29.68,29.7,29.66,29.7,123400.0,14.4871,14.4968,14.4773,14.4968,123400.0
2012-06-20 14:10:00,29.7,29.71,29.68,29.68,89200.0,14.4968,14.5017,14.4871,14.4871,89200.0
2012-06-20 14:15:00,29.69,29.76,29.61,29.61,98000.0,14.4919,14.5261,14.4529,14.4529,98000.0
2012-06-20 14:20:00,29.61,29.66,29.54,29.55,171200.0,14.4529,14.4773,14.4187,14.4236,171200.0
2012-06-20 14:25:00,29.56,29.56,29.53,29.55,64300.0,14.4285,14.4285,14.4139,14.4236,64300.0
2012-06-20 14:30:00,29.55,29.61,29.53,29.57,72100.0,14.4236,14.4529,14.4139,14.4334,72100.0
2012-06-20 14:35:00,29.57,29.65,29.54,29.62,54700.0,14.4334,14.4724,14.4187,14.4578,54700.0
2012-06-20 14:40:00,29.61,29.62,29.52,29.53,93100.0,14.4529,14.4578,14.409,14.4139,93100.0
2012-06-20 14:45:00,29.53,29.53,29.47,29.52,116900.0,14.4139,14.4139,14.3846,14.409,116900.0
2012-06-20 14:50:00,29.53,29.54,29.5,29.52,95700.0,14.4139,14.4187,14.3992,14.409,95700.0
2012-06-20 14:55:00,29.51,29.53,29.47,29.49,115800.0,14.4041,14.4139,14.3846,14.3943,115800.0
2012-06-20 15:00:00,29.5,29.5,29.45,29.45,83300.0,14.3992,14.3992,14.3748,14.3748,83300.0
2012-06-20 15:05:00,29.45,29.46,29.41,29.42,77900.0,14.3748,14.3797,14.3553,14.3602,77900.0
2012-06-20 15:10:00,29.41,29.45,29.36,29.45,171100.0,14.3553,14.3748,14.3309,14.3748,171100.0
2012-06-20 15:15:00,29.44,29.44,29.34,29.34,118900.0,14.3699,14.3699,14.3211,14.3211,118900.0
2012-06-20 15:20:00,29.35,29.38,29.33,29.36,80600.0,14.326,14.3406,14.3162,14.3309,80600.0
2012-06-20 15:25:00,29.36,29.42,29.35,29.41,151000.0,14.3309,14.3602,14.326,14.3553,151000.0
2012-06-20 15:30:00,29.42,29.46,29.4,29.42,186400.0,14.3602,14.3797,14.3504,14.3602,186400.0
2012-06-20 15:35:00,29.43,29.49,29.42,29.46,111900.0,14.365,14.3943,14.3602,14.3797,111900.0
2012-06-20 15:40:00,29.45,29.51,29.43,29.5,236400.0,14.3748,14.4041,14.365,14.3992,236400.0
2012-06-20 15:45:00,29.51,29.53,29.47,29.5,330700.0,14.4041,14.4139,14.3846,14.3992,330700.0
2012-06-20 15:50:00,29.49,29.5,29.43,29.48,201100.0,14.3943,14.3992,14.365,14.3894,201100.0
2012-06-20 15:55:00,29.48,29.54,29.47,29.54,397300.0,14.3894,14.4187,14.3846,14.4187,397300.0
2012-06-21 09:30:00,29.55,29.59,29.49,29.57,104400.0,14.4236,14.4431,14.3943,14.4334,104400.0
2012-06-21 09:35:00,29.58,29.61,29.38,29.45,126400.0,14.4383,14.4529,14.3406,14.3748,126400.0
2012-06-21 09:40:00,29.45,29.52,29.4,29.41,55200.0,14.3748,14.409,14.3504,14.3553,55200.0
2012-06-21 09:45:00,29.41,29.43,29.37,29.4,90400.0,14.3553,14.365,14.3358,14.3504,90400.0
2012-06-21 09:50:00,29.39,29.42,29.37,29.37,91700.0,14.3455,14.3602,14.3358,14.3358,91700.0
2012-06-21 09:55:00,29.37,29.39,29.24,29.24,85100.0,14.3358,14.3455,14.2723,14.2723,85100.0
2012-06-21 10:00:00,29.24,29.3,29.17,29.17,118600.0,14.2723,14.3016,14.2381,14.2381,118600.0
2012-06-21 10:05:00,29.17,29.23,29.12,29.16,131400.0,14.2381,14.2674,14.2137,14.2333,131400.0
2012-06-21 10:10:00,29.16,29.21,29.1,29.16,110500.0,14.2333,14.2577,14.204,14.2333,110500.0
2012-06-21 10:15:00,29.16,29.24,29.15,29.19,104000.0,14.2333,14.2723,14.2284,14.2479,104000.0
2012-06-21 10:20:00,29.19,29.27,29.14,29.18,102400.0,14.2479,14.2869,14.2235,14.243,102400.0
2012-06-21 10:25:00,29.17,29.18,29.08,29.1,124500.0,14.2381,14.243,14.1942,14.204,124500.0
2012-06-21 10:30:00,29.1,29.13,29.07,29.12,175500.0,14.204,14.2186,14.1893,14.2137,175500.0
2012-06-21 10:35:00,29.12,29.16,29.12,29.13,74900.0,14.2137,14.2333,14.2137,14.2186,74900.0
2012-06-21 10:40:00,29.14,29.23,29.13,29.2,66400.0,14.2235,14.2674,14.2186,14.2528,66400.0
2012-06-21 10:45:00,29.19,29.24,29.16,29.21,151400.0,14.2479,14.2723,14.2333,14.2577,151400.0
2012-06-21 10:50:00,29.21,29.22,29.21,29.22,56100.0,14.2577,14.2625,14.2577,14.2625,56100.0
2012-06-21 10:55:00,29.21,29.22,29.12,29.18,85300.0,14.2577,14.2625,14.2137,14.243,85300.0
2012-06-21 11:00:00,29.18,29.18,29.06,29.06,54100.0,14.243,14.243,14.1844,14.1844,54100.0
2012-06-21 11:05:00,29.07,29.07,29.0,29.0,82700.0,14.1893,14.1893,14.1552,14.1552,82700.0
2012-06-21 11:10:00,29.0,29.02,28.93,28.93,142400.0,14.1552,14.1649,14.121,14.121,142400.0
2012-06-21 11:15:00,28.93,28.95,28.9,28.93,110900.0,14.121,14.1307,14.1063,14.121,110900.0
2012-06-21 11:20:00,28.92,28.97,28.89,28.96,82000.0,14.1161,14.1405,14.1015,14.1356,82000.0
2012-06-21 11:25:00,28.95,28.96,28.92,28.95,91500.0,14.1307,14.1356,14.1161,14.1307,91500.0
2012-06-21 11:30:00,28.95,28.95,28.93,28.94,67700.0,14.1307,14.1307,14.121,14.1259,67700.0
2012-06-21 11:35:00,28.94,28.95,28.92,28.94,96700.0,14.1259,14.1307,14.1161,14.1259,96700.0
2012-06-21 11:40:00,28.95,28.96,28.91,28.96,114200.0,14.1307,14.1356,14.1112,14.1356,114200.0
2012-06-21 11:45:00,28.96,29.03,28.96,29.02,100100.0,14.1356,14.1698,14.1356,14.1649,100100.0
2012-06-21 11:50:00,29.01,29.09,29.0,29.08,88200.0,14.16,14.1991,14.1552,14.1942,88200.0
2012-06-21 11:55:00,29.08,29.1,29.07,29.08,50400.0,14.1942,14.204,14.1893,14.1942,50400.0
2012-06-21 12:00:00,29.09,29.09,29.02,29.03,64400.0,14.1991,14.1991,14.1649,14.1698,64400.0
2012-06-21 12:05:00,29.03,29.04,28.98,29.0,34800.0,14.1698,14.1747,14.1454,14.1552,34800.0
2012-06-21 12:10:00,29.0,29.02,28.96,28.96,39100.0,14.1552,14.1649,14.1356,14.1356,39100.0
2012-06-21 12:15:00,28.96,28.96,28.85,28.86,147700.0,14.1356,14.1356,14.0819,14.0868,147700.0
2012-06-21 12:20:00,28.86,28.87,28.78,28.79,133100.0,14.0868,14.0917,14.0478,14.0527,133100.0
2012-06-21 12:25:00,28.79,28.8,28.64,28.67,222100.0,14.0527,14.0575,13.9794,13.9941,222100.0
2012-06-21 12:30:00,28.67,28.74,28.66,28.72,89000.0,13.9941,14.0282,13.9892,14.0185,89000.0
2012-06-21 12:35:00,28.72,28.74,28.7,28.73,81100.0,14.0185,14.0282,14.0087,14.0234,81100.0
2012-06-21 12:40:00,28.72,28.75,28.65,28.65,87800.0,14.0185,14.0331,13.9843,13.9843,87800.0
2012-06-21 12:45:00,28.65,28.71,28.64,28.68,73900.0,13.9843,14.0136,13.9794,13.999,73900.0
2012-06-21 12:50:00,28.68,28.73,28.68,28.73,56500.0,13.999,14.0234,13.999,14.0234,56500.0
2012-06-21 12:55:00,28.72,28.74,28.71,28.71,41500.0,14.0185,14.0282,14.0136,14.0136,41500.0
2012-06-21 13:00:00,28.71,28.73,28.69,28.71,46100.0,14.0136,14.0234,14.0038,14.0136,46100.0
2012-06-21 13:05:00,28.71,28.73,28.67,28.68,64600.0,14.0136,14.0234,13.9941,13.999,64600.0
2012-06-21 13:10:00,28.67,28.7,28.65,28.65,47900.0,13.9941,14.0087,13.9843,13.9843,47900.0
2012-06-21 13:15:00,28.65,28.7,28.64,28.64,49300.0,13.9843,14.0087,13.9794,13.9794,49300.0
2012-06-21 13:20:00,28.64,28.7,28.64,28.65,76500.0,13.9794,14.0087,13.9794,13.9843,76500.0
2012-06-21 13:25:00,28.65,28.66,28.64,28.65,64000.0,13.9843,13.9892,13.9794,13.9843,64000.0
2012-06-21 13:30:00,28.65,28.67,28.64,28.65,77100.0,13.9843,13.9941,13.9794,13.9843,77100.0
2012-06-21 13:35:00,28.66,28.66,28.63,28.64,89700.0,13.9892,13.9892,13.9746,13.9794,89700.0
2012-06-21 13:40:00,28.64,28.64,28.56,28.56,143600.0,13.9794,13.9794,13.9404,13.9404,143600.0
2012-06-21 13:45:00,28.57,28.59,28.56,28.58,103500.0,13.9453,13.955,13.9404,13.9501,103500.0
2012-06-21 13:50:00,28.58,28.61,28.56,28.6,136200.0,13.9501,13.9648,13.9404,13.9599,136200.0
2012-06-21 13:55:00,28.6,28.61,28.58,28.59,85800.0,13.9599,13.9648,13.9501,13.955,85800.0
2012-06-21 14:00:00,28.59,28.61,28.57,28.58,141500.0,13.955,13.9648,13.9453,13.9501,141500.0
2012-06-21 14:05:00,28.58,28.6,28.56,28.57,74100.0,13.9501,13.9599,13.9404,13.9453,74100.0
2012-06-21 14:10:00,28.58,28.58,28.54,28.55,72200.0,13.9501,13.9501,13.9306,13.9355,72200.0
2012-06-21 14:15:00,28.56,28.56,28.54,28.55,37800.0,13.9404,13.9404,13.9306,13.9355,37800.0
2012-06-21 14:20:00,28.54,28.55,28.49,28.5,133100.0,13.9306,13.9355,13.9062,13.9111,133100.0
2012-06-21 14:25:00,28.5,28.57,28.49,28.55,252700.0,13.9111,13.9453,13.9062,13.9355,252700.0
2012-06-21 14:30:00,28.54,28.59,28.54,28.56,79900.0,13.9306,13.955,13.9306,13.9404,79900.0
2012-06-21 14:35:00,28.57,28.58,28.55,28.56,75000.0,13.9453,13.9501,13.9355,13.9404,75000.0
2012-06-21 14:40:00,28.57,28.65,28.57,28.63,140500.0,13.9453,13.9843,13.9453,13.9746,140500.0
2012-06-21 14:45:00,28.64,28.64,28.59,28.6,85800.0,13.9794,13.9794,13.955,13.9599,85800.0
2012-06-21 14:50:00,28.61,28.61,28.58,28.59,124200.0,13.9648,13.9648,13.9501,13.955,124200.0
2012-06-21 14:55:00,28.59,28.59,28.54,28.55,91800.0,13.955,13.955,13.9306,13.9355,91800.0
2012-06-21 15:00:00,28.55,28.57,28.54,28.55,105800.0,13.9355,13.9453,13.9306,13.9355,105800.0
2012-06-21 15:05:00,28.54,28.55,28.49,28.51,114600.0,13.9306,13.9355,13.9062,13.916,114600.0
2012-06-21 15:10:00,28.51,28.51,28.45,28.48,128600.0,13.916,13.916,13.8867,13.9013,128600.0
2012-06-21 15:15:00,28.48,28.48,28.43,28.46,185400.0,13.9013,13.9013,13.8769,13.8916,185400.0
2012-06-21 15:20:00,28.46,28.46,28.42,28.45,181200.0,13.8916,13.8916,13.872,13.8867,181200.0
2012-06-21 15:25:00,28.46,28.46,28.42,28.45,218600.0,13.8916,13.8916,13.872,13.8867,218600.0
2012-06-21 15:30:00,28.45,28.45,28.39,28.42,294500.0,13.8867,13.8867,13.8574,13.872,294500.0
2012-06-21 15:35:00,28.42,28.49,28.41,28.46,307200.0,13.872,13.9062,13.8672,13.8916,307200.0
2012-06-21 15:40:00,28.46,28.46,28.41,28.44,261300.0,13.8916,13.8916,13.8672,13.8818,261300.0
2012-06-21 15:45:00,28.44,28.46,28.4,28.43,508800.0,13.8818,13.8916,13.8623,13.8769,508800.0
2012-06-21 15:50:00,28.44,28.45,28.39,28.42,256100.0,13.8818,13.8867,13.8574,13.872,256100.0
2012-06-21 15:55:00,28.42,28.44,28.38,28.41,486300.0,13.872,13.8818,13.8525,13.8672,486300.0
2012-06-22 09:30:00,28.49,28.58,28.39,28.39,132700.0,13.9062,13.9501,13.8574,13.8574,132700.0
2012-06-22 09:35:00,28.39,28.56,28.37,28.51,80500.0,13.8574,13.9404,13.8476,13.916,80500.0
2012-06-22 09:40:00,28.5,28.57,28.41,28.54,84900.0,13.9111,13.9453,13.8672,13.9306,84900.0
2012-06-22 09:45:00,28.54,28.54,28.46,28.5,90800.0,13.9306,13.9306,13.8916,13.9111,90800.0
2012-06-22 09:50:00,28.5,28.57,28.5,28.54,67600.0,13.9111,13.9453,13.9111,13.9306,67600.0
2012-06-22 09:55:00,28.54,28.62,28.54,28.61,112600.0,13.9306,13.9697,13.9306,13.9648,112600.0
2012-06-22 10:00:00,28.61,28.65,28.59,28.62,214300.0,13.9648,13.9843,13.955,13.9697,214300.0
2012-06-22 10:05:00,28.63,28.63,28.51,28.54,183600.0,13.9746,13.9746,13.916,13.9306,183600.0
2012-06-22 10:10:00,28.53,28.59,28.48,28.49,199200.0,13.9257,13.955,13.9013,13.9062,199200.0
2012-06-22 10:15:00,28.49,28.5,28.32,28.32,149100.0,13.9062,13.9111,13.8232,13.8232,149100.0
2012-06-22 10:20:00,28.31,28.37,28.31,28.34,68400.0,13.8184,13.8476,13.8184,13.833,68400.0
2012-06-22 10:25:00,28.35,28.4,28.35,28.39,134900.0,13.8379,13.8623,13.8379,13.8574,134900.0
2012-06-22 10:30:00,28.39,28.39,28.33,28.35,103000.0,13.8574,13.8574,13.8281,13.8379,103000.0
2012-06-22 10:35:00,28.35,28.36,28.3,28.3,93000.0,13.8379,13.8428,13.8135,13.8135,93000.0
2012-06-22 10:40:00,28.3,28.3,28.12,28.13,243300.0,13.8135,13.8135,13.7256,13.7305,243300.0
2012-06-22 10:45:00,28.13,28.2,28.12,28.19,86600.0,13.7305,13.7647,13.7256,13.7598,86600.0
2012-06-22 10:50:00,28.19,28.24,28.19,28.2,97500.0,13.7598,13.7842,13.7598,13.7647,97500.0
2012-06-22 10:55:00,28.21,28.23,28.17,28.18,121900.0,13.7695,13.7793,13.75,13.7549,121900.0
2012-06-22 11:00:00,28.19,28.23,28.16,28.22,107700.0,13.7598,13.7793,13.7451,13.7744,107700.0
2012-06-22 11:05:00,28.22,28.22,28.18,28.19,207400.0,13.7744,13.7744,13.7549,13.7598,207400.0
2012-06-22 11:10:00,28.2,28.2,28.17,28.18,137400.0,13.7647,13.7647,13.75,13.7549,137400.0
2012-06-22 11:15:00,28.18,28.18,28.13,28.17,158900.0,13.7549,13.7549,13.7305,13.75,158900.0
2012-06-22 11:20:00,28.17,28.19,28.13,28.14,104200.0,13.75,13.7598,13.7305,13.7354,104200.0
2012-06-22 11:25:00,28.13,28.16,28.12,28.14,74400.0,13.7305,13.7451,13.7256,13.7354,74400.0
2012-06-22 11:30:00,28.14,28.16,28.13,28.16,55600.0,13.7354,13.7451,13.7305,13.7451,55600.0
2012-06-22 11:35:00,28.15,28.18,28.14,28.18,112600.0,13.7403,13.7549,13.7354,13.7549,112600.0
2012-06-22 11:40:00,28.17,28.2,28.17,28.2,88000.0,13.75,13.7647,13.75,13.7647,88000.0
2012-06-22 11:45:00,28.19,28.2,28.14,28.15,318800.0,13.7598,13.7647,13.7354,13.7403,318800.0
2012-06-22 11:50:00,28.14,28.15,28.13,28.14,92200.0,13.7354,13.7403,13.7305,13.7354,92200.0
2012-06-22 11:55:00,28.13,28.14,28.13,28.13,35700.0,13.7305,13.7354,13.7305,13.7305,35700.0
2012-06-22 12:00:00,28.14,28.15,28.13,28.15,131700.0,13.7354,13.7403,13.7305,13.7403,131700.0
2012-06-22 12:05:00,28.15,28.15,28.12,28.12,76000.0,13.7403,13.7403,13.7256,13.7256,76000.0
2012-06-22 12:10:00,28.13,28.13,28.09,28.11,208700.0,13.7305,13.7305,13.711,13.7207,208700.0
2012-06-22 12:15:00,28.11,28.12,28.07,28.12,106600.0,13.7207,13.7256,13.7012,13.7256,106600.0
2012-06-22 12:20:00,28.12,28.14,28.11,28.11,142700.0,13.7256,13.7354,13.7207,13.7207,142700.0
2012-06-22 12:25:00,28.11,28.17,28.11,28.16,134000.0,13.7207,13.75,13.7207,13.7451,134000.0
2012-06-22 12:30:00,28.17,28.17,28.13,28.14,92500.0,13.75,13.75,13.7305,13.7354,92500.0
2012-06-22 12:35:00,28.13,28.14,28.1,28.12,120700.0,13.7305,13.7354,13.7159,13.7256,120700.0
2012-06-22 12:40:00,28.11,28.19,28.11,28.19,91200.0,13.7207,13.7598,13.7207,13.7598,91200.0
2012-06-22 12:45:00,28.19,28.24,28.19,28.19,108100.0,13.7598,13.7842,13.7598,13.7598,108100.0
2012-06-22 12:50:00,28.2,28.21,28.17,28.19,317600.0,13.7647,13.7695,13.75,13.7598,317600.0
2012-06-22 12:55:00,28.19,28.2,28.17,28.2,154700.0,13.7598,13.7647,13.75,13.7647,154700.0
2012-06-22 13:00:00,28.2,28.2,28.17,28.18,69100.0,13.7647,13.7647,13.75,13.7549,69100.0
2012-06-22 13:05:00,28.18,28.2,28.17,28.2,99300.0,13.7549,13.7647,13.75,13.7647,99300.0
2012-06-22 13:10:00,28.2,28.24,28.19,28.24,130500.0,13.7647,13.7842,13.7598,13.7842,130500.0
2012-06-22 13:15:00,28.23,28.24,28.19,28.2,95400.0,13.7793,13.7842,13.7598,13.7647,95400.0
2012-06-22 13:20:00,28.2,28.21,28.19,28.21,55300.0,13.7647,13.7695,13.7598,13.7695,55300.0
2012-06-22 13:25:00,28.21,28.28,28.2,28.28,203400.0,13.7695,13.8037,13.7647,13.8037,203400.0
2012-06-22 13:30:00,28.28,28.28,28.27,28.28,52400.0,13.8037,13.8037,13.7988,13.8037,52400.0
2012-06-22 13:35:00,28.28,28.3,28.26,28.29,93200.0,13.8037,13.8135,13.794,13.8086,93200.0
2012-06-22 13:40:00,28.29,28.3,28.28,28.3,43800.0,13.8086,13.8135,13.8037,13.8135,43800.0
2012-06-22 13:45:00,28.3,28.3,28.28,28.28,69200.0,13.8135,13.8135,13.8037,13.8037,69200.0
2012-06-22 13:50:00,28.29,28.29,28.26,28.26,69500.0,13.8086,13.8086,13.794,13.794,69500.0
2012-06-22 13:55:00,28.27,28.28,28.26,28.27,62000.0,13.7988,13.8037,13.794,13.7988,62000.0
2012-06-22 14:00:00,28.27,28.27,28.25,28.25,150400.0,13.7988,13.7988,13.7891,13.7891,150400.0
2012-06-22 14:05:00,28.26,28.27,28.24,28.25,193700.0,13.794,13.7988,13.7842,13.7891,193700.0
2012-06-22 14:10:00,28.25,28.28,28.24,28.28,43000.0,13.7891,13.8037,13.7842,13.8037,43000.0
2012-06-22 14:15:00,28.28,28.3,28.27,28.27,86900.0,13.8037,13.8135,13.7988,13.7988,86900.0
2012-06-22 14:20:00,28.27,28.3,28.24,28.3,59600.0,13.7988,13.8135,13.7842,13.8135,59600.0
2012-06-22 14:25:00,28.3,28.3,28.28,28.3,84400.0,13.8135,13.8135,13.8037,13.8135,84400.0
2012-06-22 14:30:00,28.3,28.3,28.29,28.3,63700.0,13.8135,13.8135,13.8086,13.8135,63700.0
2012-06-22 14:35:00,28.3,28.3,28.29,28.3,32300.0,13.8135,13.8135,13.8086,13.8135,32300.0
2012-06-22 14:40:00,28.3,28.3,28.29,28.3,59700.0,13.8135,13.8135,13.8086,13.8135,59700.0
2012-06-22 14:45:00,28.3,28.39,28.29,28.39,114700.0,13.8135,13.8574,13.8086,13.8574,114700.0
2012-06-22 14:50:00,28.39,28.41,28.38,28.41,105300.0,13.8574,13.8672,13.8525,13.8672,105300.0
2012-06-22 14:55:00,28.41,28.42,28.39,28.42,131600.0,13.8672,13.872,13.8574,13.872,131600.0
2012-06-22 15:00:00,28.42,28.45,28.38,28.39,223600.0,13.872,13.8867,13.8525,13.8574,223600.0
2012-06-22 15:05:00,28.39,28.42,28.37,28.37,69800.0,13.8574,13.872,13.8476,13.8476,69800.0
2012-06-22 15:10:00,28.37,28.37,28.31,28.31,410700.0,13.8476,13.8476,13.8184,13.8184,410700.0
2012-06-22 15:15:00,28.31,28.35,28.3,28.33,203900.0,13.8184,13.8379,13.8135,13.8281,203900.0
2012-06-22 15:20:00,28.32,28.34,28.3,28.32,88200.0,13.8232,13.833,13.8135,13.8232,88200.0
2012-06-22 15:25:00,28.32,28.35,28.32,28.35,84500.0,13.8232,13.8379,13.8232,13.8379,84500.0
2012-06-22 15:30:00,28.35,28.35,28.3,28.31,277800.0,13.8379,13.8379,13.8135,13.8184,277800.0
2012-06-22 15:35:00,28.3,28.35,28.26,28.34,375000.0,13.8135,13.8379,13.794,13.833,375000.0
2012-06-22 15:40:00,28.34,28.4,28.33,28.39,197600.0,13.833,13.8623,13.8281,13.8574,197600.0
2012-06-22 15:45:00,28.39,28.41,28.38,28.39,347900.0,13.8574,13.8672,13.8525,13.8574,347900.0
2012-06-22 15:50:00,28.39,28.41,28.36,28.4,318200.0,13.8574,13.8672,13.8428,13.8623,318200.0
2012-06-22 15:55:00,28.4,28.44,28.37,28.41,2221900.0,13.8623,13.8818,13.8476,13.8672,2221900.0
2012-06-25 09:30:00,28.06,28.18,28.02,28.02,142000.0,13.6963,13.7549,13.6768,13.6768,142000.0
2012-06-25 09:35:00,28.02,28.03,27.76,27.81,115700.0,13.6768,13.6817,13.5499,13.5743,115700.0
2012-06-25 09:40:00,27.8,27.83,27.78,27.82,43900.0,13.5694,13.5841,13.5597,13.5792,43900.0
2012-06-25 09:45:00,27.83,27.86,27.8,27.84,94500.0,13.5841,13.5987,13.5694,13.5889,94500.0
2012-06-25 09:50:00,27.84,27.86,27.76,27.79,77200.0,13.5889,13.5987,13.5499,13.5645,77200.0
2012-06-25 09:55:00,27.78,27.82,27.76,27.8,139800.0,13.5597,13.5792,13.5499,13.5694,139800.0
2012-06-25 10:00:00,27.8,27.86,27.78,27.82,173500.0,13.5694,13.5987,13.5597,13.5792,173500.0
2012-06-25 10:05:00,27.82,27.82,27.76,27.76,153500.0,13.5792,13.5792,13.5499,13.5499,153500.0
2012-06-25 10:10:00,27.76,27.81,27.75,27.79,202500.0,13.5499,13.5743,13.545,13.5645,202500.0
2012-06-25 10:15:00,27.79,27.8,27.73,27.74,165300.0,13.5645,13.5694,13.5353,13.5401,165300.0
2012-06-25 10:20:00,27.74,27.74,27.67,27.69,79300.0,13.5401,13.5401,13.506,13.5157,79300.0
2012-06-25 10:25:00,27.7,27.7,27.63,27.63,151300.0,13.5206,13.5206,13.4864,13.4864,151300.0
2012-06-25 10:30:00,27.64,27.7,27.63,27.68,161900.0,13.4913,13.5206,13.4864,13.5108,161900.0
2012-06-25 10:35:00,27.69,27.7,27.59,27.59,150200.0,13.5157,13.5206,13.4669,13.4669,150200.0
2012-06-25 10:40:00,27.59,27.61,27.58,27.59,177900.0,13.4669,13.4767,13.462,13.4669,177900.0
2012-06-25 10:45:00,27.6,27.6,27.52,27.54,136600.0,13.4718,13.4718,13.4328,13.4425,136600.0
2012-06-25 10:50:00,27.54,27.57,27.5,27.5,126800.0,13.4425,13.4572,13.423,13.423,126800.0
2012-06-25 10:55:00,27.51,27.57,27.49,27.56,51800.0,13.4279,13.4572,13.4181,13.4523,51800.0
2012-06-25 11:00:00,27.57,27.59,27.54,27.57,104900.0,13.4572,13.4669,13.4425,13.4572,104900.0
2012-06-25 11:05:00,27.57,27.58,27.54,27.55,81500.0,13.4572,13.462,13.4425,13.4474,81500.0
2012-06-25 11:10:00,27.54,27.55,27.51,27.51,85700.0,13.4425,13.4474,13.4279,13.4279,85700.0
2012-06-25 11:15:00,27.52,27.52,27.48,27.51,118600.0,13.4328,13.4328,13.4132,13.4279,118600.0
2012-06-25 11:20:00,27.51,27.54,27.49,27.54,100200.0,13.4279,13.4425,13.4181,13.4425,100200.0
2012-06-25 11:25:00,27.54,27.56,27.5,27.51,74400.0,13.4425,13.4523,13.423,13.4279,74400.0
2012-06-25 11:30:00,27.51,27.54,27.47,27.48,213000.0,13.4279,13.4425,13.4083,13.4132,213000.0
2012-06-25 11:35:00,27.47,27.47,27.39,27.46,147300.0,13.4083,13.4083,13.3693,13.4035,147300.0
2012-06-25 11:40:00,27.46,27.5,27.45,27.48,108000.0,13.4035,13.423,13.3986,13.4132,108000.0
2012-06-25 11:45:00,27.49,27.49,27.42,27.42,105100.0,13.4181,13.4181,13.3839,13.3839,105100.0
2012-06-25 11:50:00,27.43,27.44,27.37,27.39,87900.0,13.3888,13.3937,13.3595,13.3693,87900.0
2012-06-25 11:55:00,27.4,27.46,27.38,27.38,94400.0,13.3742,13.4035,13.3644,13.3644,94400.0
2012-06-25 12:00:00,27.38,27.44,27.36,27.43,82800.0,13.3644,13.3937,13.3547,13.3888,82800.0
2012-06-25 12:05:00,27.43,27.45,27.42,27.45,27000.0,13.3888,13.3986,13.3839,13.3986,27000.0
2012-06-25 12:10:00,27.45,27.45,27.36,27.39,64900.0,13.3986,13.3986,13.3547,13.3693,64900.0
2012-06-25 12:15:00,27.39,27.41,27.36,27.38,153700.0,13.3693,13.3791,13.3547,13.3644,153700.0
2012-06-25 12:20:00,27.39,27.39,27.34,27.34,122100.0,13.3693,13.3693,13.3449,13.3449,122100.0
2012-06-25 12:25:00,27.35,27.37,27.34,27.34,221500.0,13.3498,13.3595,13.3449,13.3449,221500.0
2012-06-25 12:30:00,27.34,27.35,27.29,27.32,218300.0,13.3449,13.3498,13.3205,13.3351,218300.0
2012-06-25 12:35:00,27.32,27.32,27.31,27.31,67200.0,13.3351,13.3351,13.3302,13.3302,67200.0
2012-06-25 12:40:00,27.32,27.32,27.27,27.28,173600.0,13.3351,13.3351,13.3107,13.3156,173600.0
2012-06-25 12:45:00,27.28,27.34,27.27,27.34,85200.0,13.3156,13.3449,13.3107,13.3449,85200.0
2012-06-25 12:50:00,27.34,27.38,27.33,27.37,40700.0,13.3449,13.3644,13.34,13.3595,40700.0
2012-06-25 12:55:00,27.37,27.37,27.31,27.31,29400.0,13.3595,13.3595,13.3302,13.3302,29400.0
2012-06-25 13:00:00,27.31,27.32,27.3,27.31,30400.0,13.3302,13.3351,13.3254,13.3302,30400.0
2012-06-25 13:05:00,27.3,27.31,27.29,27.3,96900.0,13.3254,13.3302,13.3205,13.3254,96900.0
2012-06-25 13:10:00,27.3,27.3,27.27,27.28,77800.0,13.3254,13.3254,13.3107,13.3156,77800.0
2012-06-25 13:15:00,27.28,27.28,27.25,27.28,131800.0,13.3156,13.3156,13.301,13.3156,131800.0
2012-06-25 13:20:00,27.28,27.31,27.27,27.3,38200.0,13.3156,13.3302,13.3107,13.3254,38200.0
2012-06-25 13:25:00,27.31,27.31,27.3,27.31,67200.0,13.3302,13.3302,13.3254,13.3302,67200.0
2012-06-25 13:30:00,27.31,27.33,27.3,27.33,186100.0,13.3302,13.34,13.3254,13.34,186100.0
2012-06-25 13:35:00,27.33,27.37,27.32,27.37,90900.0,13.34,13.3595,13.3351,13.3595,90900.0
2012-06-25 13:40:00,27.37,27.37,27.31,27.31,59000.0,13.3595,13.3595,13.3302,13.3302,59000.0
2012-06-25 13:45:00,27.31,27.32,27.27,27.29,118600.0,13.3302,13.3351,13.3107,13.3205,118600.0
2012-06-25 13:50:00,27.29,27.3,27.28,27.29,37000.0,13.3205,13.3254,13.3156,13.3205,37000.0
2012-06-25 13:55:00,27.28,27.34,27.28,27.33,83500.0,13.3156,13.3449,13.3156,13.34,83500.0
2012-06-25 14:00:00,27.34,27.39,27.33,27.38,135300.0,13.3449,13.3693,13.34,13.3644,135300.0
2012-06-25 14:05:00,27.38,27.38,27.37,27.38,58200.0,13.3644,13.3644,13.3595,13.3644,58200.0
2012-06-25 14:10:00,27.38,27.38,27.35,27.36,263900.0,13.3644,13.3644,13.3498,13.3547,263900.0
2012-06-25 14:15:00,27.36,27.4,27.35,27.38,194200.0,13.3547,13.3742,13.3498,13.3644,194200.0
2012-06-25 14:20:00,27.38,27.42,27.37,27.41,110700.0,13.3644,13.3839,13.3595,13.3791,110700.0
2012-06-25 14:25:00,27.4,27.42,27.35,27.36,83700.0,13.3742,13.3839,13.3498,13.3547,83700.0
2012-06-25 14:30:00,27.36,27.37,27.33,27.35,210600.0,13.3547,13.3595,13.34,13.3498,210600.0
2012-06-25 14:35:00,27.34,27.35,27.34,27.35,45000.0,13.3449,13.3498,13.3449,13.3498,45000.0
2012-06-25 14:40:00,27.35,27.35,27.29,27.31,78400.0,13.3498,13.3498,13.3205,13.3302,78400.0
2012-06-25 14:45:00,27.32,27.35,27.3,27.32,72700.0,13.3351,13.3498,13.3254,13.3351,72700.0
2012-06-25 14:50:00,27.31,27.33,27.3,27.3,133900.0,13.3302,13.34,13.3254,13.3254,133900.0
2012-06-25 14:55:00,27.3,27.31,27.3,27.3,68300.0,13.3254,13.3302,13.3254,13.3254,68300.0
2012-06-25 15:00:00,27.3,27.31,27.3,27.31,44600.0,13.3254,13.3302,13.3254,13.3302,44600.0
2012-06-25 15:05:00,27.31,27.36,27.3,27.36,171400.0,13.3302,13.3547,13.3254,13.3547,171400.0
2012-06-25 15:10:00,27.36,27.39,27.34,27.39,145500.0,13.3547,13.3693,13.3449,13.3693,145500.0
2012-06-25 15:15:00,27.39,27.41,27.38,27.4,122400.0,13.3693,13.3791,13.3644,13.3742,122400.0
2012-06-25 15:20:00,27.4,27.44,27.39,27.44,76700.0,13.3742,13.3937,13.3693,13.3937,76700.0
2012-06-25 15:25:00,27.44,27.45,27.39,27.4,309800.0,13.3937,13.3986,13.3693,13.3742,309800.0
2012-06-25 15:30:00,27.39,27.4,27.37,27.38,223000.0,13.3693,13.3742,13.3595,13.3644,223000.0
2012-06-25 15:35:00,27.37,27.41,27.37,27.4,188000.0,13.3595,13.3791,13.3595,13.3742,188000.0
2012-06-25 15:40:00,27.4,27.41,27.35,27.36,239400.0,13.3742,13.3791,13.3498,13.3547,239400.0
2012-06-25 15:45:00,27.36,27.4,27.36,27.39,323300.0,13.3547,13.3742,13.3547,13.3693,323300.0
2012-06-25 15:50:00,27.39,27.4,27.35,27.36,218100.0,13.3693,13.3742,13.3498,13.3547,218100.0
2012-06-25 15:55:00,27.36,27.39,27.35,27.35,354600.0,13.3547,13.3693,13.3498,13.3498,354600.0
2012-06-26 09:30:00,27.44,27.5,27.35,27.4,129400.0,13.3937,13.423,13.3498,13.3742,129400.0
2012-06-26 09:35:00,27.4,27.57,27.39,27.52,120000.0,13.3742,13.4572,13.3693,13.4328,120000.0
2012-06-26 09:40:00,27.53,27.69,27.52,27.67,125600.0,13.4376,13.5157,13.4328,13.506,125600.0
2012-06-26 09:45:00,27.66,27.67,27.55,27.59,171400.0,13.5011,13.506,13.4474,13.4669,171400.0
2012-06-26 09:50:00,27.59,27.59,27.5,27.55,85000.0,13.4669,13.4669,13.423,13.4474,85000.0
2012-06-26 09:55:00,27.55,27.55,27.48,27.52,57300.0,13.4474,13.4474,13.4132,13.4328,57300.0
2012-06-26 10:00:00,27.54,27.59,27.51,27.59,135300.0,13.4425,13.4669,13.4279,13.4669,135300.0
2012-06-26 10:05:00,27.59,27.68,27.59,27.68,59100.0,13.4669,13.5108,13.4669,13.5108,59100.0
2012-06-26 10:10:00,27.68,27.68,27.59,27.59,110000.0,13.5108,13.5108,13.4669,13.4669,110000.0
2012-06-26 10:15:00,27.59,27.63,27.53,27.54,224700.0,13.4669,13.4864,13.4376,13.4425,224700.0
2012-06-26 10:20:00,27.54,27.57,27.5,27.51,69100.0,13.4425,13.4572,13.423,13.4279,69100.0
2012-06-26 10:25:00,27.52,27.56,27.5,27.51,59200.0,13.4328,13.4523,13.423,13.4279,59200.0
2012-06-26 10:30:00,27.51,27.51,27.44,27.44,108000.0,13.4279,13.4279,13.3937,13.3937,108000.0
2012-06-26 10:35:00,27.44,27.51,27.44,27.51,61300.0,13.3937,13.4279,13.3937,13.4279,61300.0
2012-06-26 10:40:00,27.51,27.53,27.49,27.5,56200.0,13.4279,13.4376,13.4181,13.423,56200.0
2012-06-26 10:45:00,27.51,27.53,27.5,27.51,96400.0,13.4279,13.4376,13.423,13.4279,96400.0
2012-06-26 10:50:00,27.52,27.52,27.46,27.47,98500.0,13.4328,13.4328,13.4035,13.4083,98500.0
2012-06-26 10:55:00,27.46,27.56,27.46,27.55,64700.0,13.4035,13.4523,13.4035,13.4474,64700.0
2012-06-26 11:00:00,27.54,27.6,27.54,27.59,79800.0,13.4425,13.4718,13.4425,13.4669,79800.0
2012-06-26 11:05:00,27.59,27.62,27.46,27.46,101600.0,13.4669,13.4816,13.4035,13.4035,101600.0
2012-06-26 11:10:00,27.45,27.49,27.4,27.44,89200.0,13.3986,13.4181,13.3742,13.3937,89200.0
2012-06-26 11:15:00,27.44,27.5,27.44,27.49,77200.0,13.3937,13.423,13.3937,13.4181,77200.0
2012-06-26 11:20:00,27.49,27.53,27.45,27.5,57500.0,13.4181,13.4376,13.3986,13.423,57500.0
2012-06-26 11:25:00,27.5,27.57,27.5,27.53,71500.0,13.423,13.4572,13.423,13.4376,71500.0
2012-06-26 11:30:00,27.54,27.57,27.5,27.5,35400.0,13.4425,13.4572,13.423,13.423,35400.0
2012-06-26 11:35:00,27.5,27.51,27.47,27.47,58600.0,13.423,13.4279,13.4083,13.4083,58600.0
2012-06-26 11:40:00,27.48,27.48,27.45,27.46,58500.0,13.4132,13.4132,13.3986,13.4035,58500.0
2012-06-26 11:45:00,27.46,27.51,27.45,27.51,54400.0,13.4035,13.4279,13.3986,13.4279,54400.0
2012-06-26 11:50:00,27.5,27.66,27.5,27.64,62700.0,13.423,13.5011,13.423,13.4913,62700.0
2012-06-26 11:55:00,27.64,27.66,27.59,27.59,121800.0,13.4913,13.5011,13.4669,13.4669,121800.0
2012-06-26 12:00:00,27.59,27.6,27.55,27.55,81200.0,13.4669,13.4718,13.4474,13.4474,81200.0
2012-06-26 12:05:00,27.55,27.61,27.53,27.55,139500.0,13.4474,13.4767,13.4376,13.4474,139500.0
2012-06-26 12:10:00,27.55,27.6,27.53,27.53,129600.0,13.4474,13.4718,13.4376,13.4376,129600.0
2012-06-26 12:15:00,27.53,27.54,27.52,27.53,46400.0,13.4376,13.4425,13.4328,13.4376,46400.0
2012-06-26 12:20:00,27.53,27.59,27.51,27.59,42300.0,13.4376,13.4669,13.4279,13.4669,42300.0
2012-06-26 12:25:00,27.59,27.6,27.56,27.59,81000.0,13.4669,13.4718,13.4523,13.4669,81000.0
2012-06-26 12:30:00,27.59,27.63,27.55,27.61,133700.0,13.4669,13.4864,13.4474,13.4767,133700.0
2012-06-26 12:35:00,27.6,27.62,27.59,27.61,63800.0,13.4718,13.4816,13.4669,13.4767,63800.0
2012-06-26 12:40:00,27.61,27.7,27.6,27.69,44600.0,13.4767,13.5206,13.4718,13.5157,44600.0
2012-06-26 12:45:00,27.69,27.73,27.68,27.71,80500.0,13.5157,13.5353,13.5108,13.5255,80500.0
2012-06-26 12:50:00,27.71,27.72,27.66,27.68,52100.0,13.5255,13.5304,13.5011,13.5108,52100.0
2012-06-26 12:55:00,27.69,27.7,27.68,27.69,50800.0,13.5157,13.5206,13.5108,13.5157,50800.0
2012-06-26 13:00:00,27.69,27.69,27.68,27.68,69600.0,13.5157,13.5157,13.5108,13.5108,69600.0
2012-06-26 13:05:00,27.68,27.68,27.64,27.65,152200.0,13.5108,13.5108,13.4913,13.4962,152200.0
2012-06-26 13:10:00,27.64,27.65,27.61,27.61,78900.0,13.4913,13.4962,13.4767,13.4767,78900.0
2012-06-26 13:15:00,27.62,27.67,27.62,27.64,94100.0,13.4816,13.506,13.4816,13.4913,94100.0
2012-06-26 13:20:00,27.65,27.65,27.63,27.63,33000.0,13.4962,13.4962,13.4864,13.4864,33000.0
2012-06-26 13:25:00,27.63,27.66,27.63,27.65,51400.0,13.4864,13.5011,13.4864,13.4962,51400.0
2012-06-26 13:30:00,27.65,27.66,27.63,27.63,80800.0,13.4962,13.5011,13.4864,13.4864,80800.0
2012-06-26 13:35:00,27.63,27.7,27.63,27.7,158900.0,13.4864,13.5206,13.4864,13.5206,158900.0
2012-06-26 13:40:00,27.7,27.74,27.7,27.72,61100.0,13.5206,13.5401,13.5206,13.5304,61100.0
2012-06-26 13:45:00,27.72,27.73,27.68,27.7,70300.0,13.5304,13.5353,13.5108,13.5206,70300.0
2012-06-26 13:50:00,27.7,27.74,27.7,27.7,42500.0,13.5206,13.5401,13.5206,13.5206,42500.0
2012-06-26 13:55:00,27.71,27.71,27.69,27.7,37100.0,13.5255,13.5255,13.5157,13.5206,37100.0
2012-06-26 14:00:00,27.7,27.77,27.7,27.75,69100.0,13.5206,13.5548,13.5206,13.545,69100.0
2012-06-26 14:05:00,27.75,27.82,27.75,27.82,51800.0,13.545,13.5792,13.545,13.5792,51800.0
2012-06-26 14:10:00,27.82,27.88,27.81,27.88,132600.0,13.5792,13.6085,13.5743,13.6085,132600.0
2012-06-26 14:15:00,27.86,27.87,27.81,27.82,156700.0,13.5987,13.6036,13.5743,13.5792,156700.0
2012-06-26 14:20:00,27.81,27.82,27.8,27.82,215300.0,13.5743,13.5792,13.5694,13.5792,215300.0
2012-06-26 14:25:00,27.82,27.85,27.82,27.83,53500.0,13.5792,13.5938,13.5792,13.5841,53500.0
2012-06-26 14:30:00,27.85,27.87,27.84,27.86,93400.0,13.5938,13.6036,13.5889,13.5987,93400.0
2012-06-26 14:35:00,27.86,27.86,27.75,27.76,68000.0,13.5987,13.5987,13.545,13.5499,68000.0
2012-06-26 14:40:00,27.77,27.8,27.77,27.79,74300.0,13.5548,13.5694,13.5548,13.5645,74300.0
2012-06-26 14:45:00,27.8,27.83,27.79,27.8,98700.0,13.5694,13.5841,13.5645,13.5694,98700.0
2012-06-26 14:50:00,27.79,27.8,27.71,27.76,85300.0,13.5645,13.5694,13.5255,13.5499,85300.0
2012-06-26 14:55:00,27.76,27.83,27.75,27.83,94900.0,13.5499,13.5841,13.545,13.5841,94900.0
2012-06-26 15:00:00,27.82,27.84,27.77,27.77,210500.0,13.5792,13.5889,13.5548,13.5548,210500.0
2012-06-26 15:05:00,27.77,27.83,27.77,27.81,290500.0,13.5548,13.5841,13.5548,13.5743,290500.0
2012-06-26 15:10:00,27.81,27.83,27.77,27.79,168600.0,13.5743,13.5841,13.5548,13.5645,168600.0
2012-06-26 15:15:00,27.79,27.86,27.78,27.84,102700.0,13.5645,13.5987,13.5597,13.5889,102700.0
2012-06-26 15:20:00,27.85,27.85,27.84,27.85,57800.0,13.5938,13.5938,13.5889,13.5938,57800.0
2012-06-26 15:25:00,27.84,27.85,27.78,27.8,163700.0,13.5889,13.5938,13.5597,13.5694,163700.0
2012-06-26 15:30:00,27.8,27.81,27.79,27.8,231300.0,13.5694,13.5743,13.5645,13.5694,231300.0
2012-06-26 15:35:00,27.8,27.87,27.8,27.85,189200.0,13.5694,13.6036,13.5694,13.5938,189200.0
2012-06-26 15:40:00,27.84,27.85,27.79,27.81,231700.0,13.5889,13.5938,13.5645,13.5743,231700.0
2012-06-26 15:45:00,27.8,27.85,27.79,27.85,221100.0,13.5694,13.5938,13.5645,13.5938,221100.0
2012-06-26 15:50:00,27.85,27.85,27.8,27.83,326700.0,13.5938,13.5938,13.5694,13.5841,326700.0
2012-06-26 15:55:00,27.82,27.83,27.76,27.76,403000.0,13.5792,13.5841,13.5499,13.5499,403000.0
2012-06-27 09:30:00,27.8,28.1,27.8,28.1,139000.0,13.5694,13.7159,13.5694,13.7159,139000.0
2012-06-27 09:35:00,28.1,28.18,28.05,28.06,122900.0,13.7159,13.7549,13.6914,13.6963,122900.0
2012-06-27 09:40:00,28.07,28.07,27.89,27.96,64800.0,13.7012,13.7012,13.6134,13.6475,64800.0
2012-06-27 09:45:00,27.96,27.97,27.85,27.87,39200.0,13.6475,13.6524,13.5938,13.6036,39200.0
2012-06-27 09:50:00,27.88,27.93,27.87,27.9,86200.0,13.6085,13.6329,13.6036,13.6182,86200.0
2012-06-27 09:55:00,27.89,27.92,27.83,27.87,83000.0,13.6134,13.628,13.5841,13.6036,83000.0
2012-06-27 10:00:00,27.89,27.92,27.8,27.92,110600.0,13.6134,13.628,13.5694,13.628,110600.0
2012-06-27 10:05:00,27.92,27.99,27.9,27.99,89200.0,13.628,13.6622,13.6182,13.6622,89200.0
2012-06-27 10:10:00,27.99,28.08,27.98,28.01,63700.0,13.6622,13.7061,13.6573,13.6719,63700.0
2012-06-27 10:15:00,28.01,28.02,27.91,27.94,53500.0,13.6719,13.6768,13.6231,13.6378,53500.0
2012-06-27 10:20:00,27.96,28.0,27.9,27.94,94200.0,13.6475,13.667,13.6182,13.6378,94200.0
2012-06-27 10:25:00,27.94,27.97,27.89,27.94,68800.0,13.6378,13.6524,13.6134,13.6378,68800.0
2012-06-27 10:30:00,27.93,27.95,27.89,27.89,98700.0,13.6329,13.6426,13.6134,13.6134,98700.0
2012-06-27 10:35:00,27.88,27.96,27.87,27.93,87800.0,13.6085,13.6475,13.6036,13.6329,87800.0
2012-06-27 10:40:00,27.94,27.94,27.85,27.87,81900.0,13.6378,13.6378,13.5938,13.6036,81900.0
2012-06-27 10:45:00,27.87,27.93,27.86,27.9,40900.0,13.6036,13.6329,13.5987,13.6182,40900.0
2012-06-27 10:50:00,27.91,27.92,27.87,27.91,68500.0,13.6231,13.628,13.6036,13.6231,68500.0
2012-06-27 10:55:00,27.91,27.98,27.9,27.98,68300.0,13.6231,13.6573,13.6182,13.6573,68300.0
2012-06-27 11:00:00,27.97,28.02,27.96,28.0,47400.0,13.6524,13.6768,13.6475,13.667,47400.0
2012-06-27 11:05:00,28.01,28.02,27.99,27.99,65200.0,13.6719,13.6768,13.6622,13.6622,65200.0
2012-06-27 11:10:00,28.0,28.01,27.93,27.95,67200.0,13.667,13.6719,13.6329,13.6426,67200.0
2012-06-27 11:15:00,27.95,27.98,27.93,27.93,51000.0,13.6426,13.6573,13.6329,13.6329,51000.0
2012-06-27 11:20:00,27.93,27.97,27.91,27.94,78500.0,13.6329,13.6524,13.6231,13.6378,78500.0
2012-06-27 11:25:00,27.94,27.98,27.9,27.98,78600.0,13.6378,13.6573,13.6182,13.6573,78600.0
2012-06-27 11:30:00,27.99,28.01,27.97,27.98,114400.0,13.6622,13.6719,13.6524,13.6573,114400.0
2012-06-27 11:35:00,27.99,28.02,27.97,27.99,142200.0,13.6622,13.6768,13.6524,13.6622,142200.0
2012-06-27 11:40:00,28.0,28.02,27.97,28.0,159900.0,13.667,13.6768,13.6524,13.667,159900.0
2012-06-27 11:45:00,28.01,28.06,27.98,28.05,180500.0,13.6719,13.6963,13.6573,13.6914,180500.0
2012-06-27 11:50:00,28.05,28.08,28.03,28.08,53900.0,13.6914,13.7061,13.6817,13.7061,53900.0
2012-06-27 11:55:00,28.08,28.13,28.07,28.13,74200.0,13.7061,13.7305,13.7012,13.7305,74200.0
2012-06-27 12:00:00,28.13,28.17,28.12,28.17,57600.0,13.7305,13.75,13.7256,13.75,57600.0
2012-06-27 12:05:00,28.17,28.21,28.16,28.21,57000.0,13.75,13.7695,13.7451,13.7695,57000.0
2012-06-27 12:10:00,28.21,28.23,28.2,28.22,66900.0,13.7695,13.7793,13.7647,13.7744,66900.0
2012-06-27 12:15:00,28.21,28.23,28.21,28.22,28800.0,13.7695,13.7793,13.7695,13.7744,28800.0
2012-06-27 12:20:00,28.22,28.25,28.21,28.21,144600.0,13.7744,13.7891,13.7695,13.7695,144600.0
2012-06-27 12:25:00,28.2,28.21,28.15,28.2,78300.0,13.7647,13.7695,13.7403,13.7647,78300.0
2012-06-27 12:30:00,28.19,28.19,28.12,28.13,39400.0,13.7598,13.7598,13.7256,13.7305,39400.0
2012-06-27 12:35:00,28.13,28.17,28.12,28.14,32700.0,13.7305,13.75,13.7256,13.7354,32700.0
2012-06-27 12:40:00,28.13,28.18,28.13,28.17,81800.0,13.7305,13.7549,13.7305,13.75,81800.0
2012-06-27 12:45:00,28.17,28.22,28.17,28.21,51900.0,13.75,13.7744,13.75,13.7695,51900.0
2012-06-27 12:50:00,28.21,28.22,28.2,28.21,89900.0,13.7695,13.7744,13.7647,13.7695,89900.0
2012-06-27 12:55:00,28.2,28.22,28.19,28.19,58600.0,13.7647,13.7744,13.7598,13.7598,58600.0
2012-06-27 13:00:00,28.2,28.2,28.18,28.18,112000.0,13.7647,13.7647,13.7549,13.7549,112000.0
2012-06-27 13:05:00,28.19,28.2,28.16,28.18,77100.0,13.7598,13.7647,13.7451,13.7549,77100.0
2012-06-27 13:10:00,28.18,28.22,28.17,28.2,82000.0,13.7549,13.7744,13.75,13.7647,82000.0
2012-06-27 13:15:00,28.2,28.2,28.18,28.2,83400.0,13.7647,13.7647,13.7549,13.7647,83400.0
2012-06-27 13:20:00,28.2,28.2,28.18,28.19,80500.0,13.7647,13.7647,13.7549,13.7598,80500.0
2012-06-27 13:25:00,28.19,28.19,28.16,28.17,144200.0,13.7598,13.7598,13.7451,13.75,144200.0
2012-06-27 13:30:00,28.17,28.18,28.14,28.14,91300.0,13.75,13.7549,13.7354,13.7354,91300.0
2012-06-27 13:35:00,28.14,28.16,28.1,28.12,72400.0,13.7354,13.7451,13.7159,13.7256,72400.0
2012-06-27 13:40:00,28.12,28.16,28.12,28.15,47400.0,13.7256,13.7451,13.7256,13.7403,47400.0
2012-06-27 13:45:00,28.14,28.17,28.14,28.16,24500.0,13.7354,13.75,13.7354,13.7451,24500.0
2012-06-27 13:50:00,28.17,28.17,28.12,28.12,62600.0,13.75,13.75,13.7256,13.7256,62600.0
2012-06-27 13:55:00,28.12,28.19,28.12,28.17,56700.0,13.7256,13.7598,13.7256,13.75,56700.0
2012-06-27 14:00:00,28.18,28.18,28.16,28.17,37200.0,13.7549,13.7549,13.7451,13.75,37200.0
2012-06-27 14:05:00,28.17,28.17,28.11,28.14,66600.0,13.75,13.75,13.7207,13.7354,66600.0
2012-06-27 14:10:00,28.13,28.14,28.11,28.12,72100.0,13.7305,13.7354,13.7207,13.7256,72100.0
2012-06-27 14:15:00,28.12,28.14,28.11,28.11,103000.0,13.7256,13.7354,13.7207,13.7207,103000.0
2012-06-27 14:20:00,28.1,28.11,28.07,28.1,257800.0,13.7159,13.7207,13.7012,13.7159,257800.0
2012-06-27 14:25:00,28.1,28.11,28.09,28.1,79600.0,13.7159,13.7207,13.711,13.7159,79600.0
2012-06-27 14:30:00,28.09,28.12,28.09,28.1,61800.0,13.711,13.7256,13.711,13.7159,61800.0
2012-06-27 14:35:00,28.1,28.12,28.08,28.12,161600.0,13.7159,13.7256,13.7061,13.7256,161600.0
2012-06-27 14:40:00,28.12,28.13,28.11,28.13,81400.0,13.7256,13.7305,13.7207,13.7305,81400.0
2012-06-27 14:45:00,28.12,28.16,28.12,28.16,42200.0,13.7256,13.7451,13.7256,13.7451,42200.0
2012-06-27 14:50:00,28.15,28.19,28.15,28.19,61200.0,13.7403,13.7598,13.7403,13.7598,61200.0
2012-06-27 14:55:00,28.19,28.2,28.16,28.18,100900.0,13.7598,13.7647,13.7451,13.7549,100900.0
2012-06-27 15:00:00,28.18,28.19,28.17,28.18,54900.0,13.7549,13.7598,13.75,13.7549,54900.0
2012-06-27 15:05:00,28.18,28.22,28.18,28.21,101400.0,13.7549,13.7744,13.7549,13.7695,101400.0
2012-06-27 15:10:00,28.21,28.27,28.21,28.26,57000.0,13.7695,13.7988,13.7695,13.794,57000.0
2012-06-27 15:15:00,28.26,28.28,28.25,28.25,68700.0,13.794,13.8037,13.7891,13.7891,68700.0
2012-06-27 15:20:00,28.25,28.26,28.2,28.21,259800.0,13.7891,13.794,13.7647,13.7695,259800.0
2012-06-27 15:25:00,28.21,28.25,28.19,28.2,243700.0,13.7695,13.7891,13.7598,13.7647,243700.0
2012-06-27 15:30:00,28.21,28.26,28.19,28.25,143200.0,13.7695,13.794,13.7598,13.7891,143200.0
2012-06-27 15:35:00,28.25,28.29,28.23,28.27,119900.0,13.7891,13.8086,13.7793,13.7988,119900.0
2012-06-27 15:40:00,28.27,28.31,28.25,28.26,258300.0,13.7988,13.8184,13.7891,13.794,258300.0
2012-06-27 15:45:00,28.26,28.29,28.23,28.23,238200.0,13.794,13.8086,13.7793,13.7793,238200.0
2012-06-27 15:50:00,28.23,28.24,28.18,28.19,195600.0,13.7793,13.7842,13.7549,13.7598,195600.0
2012-06-27 15:55:00,28.19,28.2,28.14,28.2,616400.0,13.7598,13.7647,13.7354,13.7647,616400.0
2012-06-28 09:30:00,28.02,28.06,27.97,27.99,71000.0,13.6768,13.6963,13.6524,13.6622,71000.0
2012-06-28 09:35:00,27.99,28.11,27.96,28.09,44400.0,13.6622,13.7207,13.6475,13.711,44400.0
2012-06-28 09:40:00,28.08,28.12,28.04,28.05,44300.0,13.7061,13.7256,13.6866,13.6914,44300.0
2012-06-28 09:45:00,28.06,28.12,28.05,28.1,35800.0,13.6963,13.7256,13.6914,13.7159,35800.0
2012-06-28 09:50:00,28.09,28.26,28.09,28.24,48700.0,13.711,13.794,13.711,13.7842,48700.0
2012-06-28 09:55:00,28.24,28.29,28.23,28.24,162800.0,13.7842,13.8086,13.7793,13.7842,162800.0
2012-06-28 10:00:00,28.23,28.25,28.2,28.23,73300.0,13.7793,13.7891,13.7647,13.7793,73300.0
2012-06-28 10:05:00,28.22,28.23,28.07,28.13,98000.0,13.7744,13.7793,13.7012,13.7305,98000.0
2012-06-28 10:10:00,28.13,28.17,28.11,28.11,65500.0,13.7305,13.75,13.7207,13.7207,65500.0
2012-06-28 10:15:00,28.11,28.25,28.07,28.24,83800.0,13.7207,13.7891,13.7012,13.7842,83800.0
2012-06-28 10:20:00,28.24,28.25,28.17,28.2,41600.0,13.7842,13.7891,13.75,13.7647,41600.0
2012-06-28 10:25:00,28.19,28.2,28.0,28.03,54500.0,13.7598,13.7647,13.667,13.6817,54500.0
2012-06-28 10:30:00,28.03,28.03,27.93,27.94,34600.0,13.6817,13.6817,13.6329,13.6378,34600.0
2012-06-28 10:35:00,27.93,27.93,27.84,27.87,51500.0,13.6329,13.6329,13.5889,13.6036,51500.0
2012-06-28 10:40:00,27.87,27.87,27.76,27.8,54700.0,13.6036,13.6036,13.5499,13.5694,54700.0
2012-06-28 10:45:00,27.8,27.88,27.78,27.85,36500.0,13.5694,13.6085,13.5597,13.5938,36500.0
2012-06-28 10:50:00,27.85,27.9,27.83,27.89,42300.0,13.5938,13.6182,13.5841,13.6134,42300.0
2012-06-28 10:55:00,27.88,27.94,27.86,27.94,28600.0,13.6085,13.6378,13.5987,13.6378,28600.0
2012-06-28 11:00:00,27.94,27.95,27.89,27.94,53000.0,13.6378,13.6426,13.6134,13.6378,53000.0
2012-06-28 11:05:00,27.94,28.01,27.93,28.01,79200.0,13.6378,13.6719,13.6329,13.6719,79200.0
2012-06-28 11:10:00,28.0,28.03,27.97,28.0,40600.0,13.667,13.6817,13.6524,13.667,40600.0
2012-06-28 11:15:00,28.0,28.07,27.97,28.07,213000.0,13.667,13.7012,13.6524,13.7012,213000.0
2012-06-28 11:20:00,28.07,28.11,28.07,28.11,21400.0,13.7012,13.7207,13.7012,13.7207,21400.0
2012-06-28 11:25:00,28.11,28.19,28.1,28.17,50500.0,13.7207,13.7598,13.7159,13.75,50500.0
2012-06-28 11:30:00,28.17,28.24,28.16,28.17,43900.0,13.75,13.7842,13.7451,13.75,43900.0
2012-06-28 11:35:00,28.17,28.17,28.12,28.14,161300.0,13.75,13.75,13.7256,13.7354,161300.0
2012-06-28 11:40:00,28.14,28.14,28.07,28.09,21500.0,13.7354,13.7354,13.7012,13.711,21500.0
2012-06-28 11:45:00,28.08,28.09,28.05,28.05,32900.0,13.7061,13.711,13.6914,13.6914,32900.0
2012-06-28 11:50:00,28.05,28.06,28.02,28.05,37400.0,13.6914,13.6963,13.6768,13.6914,37400.0
2012-06-28 11:55:00,28.05,28.1,28.05,28.09,27100.0,13.6914,13.7159,13.6914,13.711,27100.0
2012-06-28 12:00:00,28.09,28.11,28.09,28.1,38300.0,13.711,13.7207,13.711,13.7159,38300.0
2012-06-28 12:05:00,28.11,28.11,28.08,28.11,39700.0,13.7207,13.7207,13.7061,13.7207,39700.0
2012-06-28 12:10:00,28.11,28.12,28.1,28.12,49800.0,13.7207,13.7256,13.7159,13.7256,49800.0
2012-06-28 12:15:00,28.12,28.13,28.1,28.12,85300.0,13.7256,13.7305,13.7159,13.7256,85300.0
2012-06-28 12:20:00,28.11,28.17,28.09,28.16,86000.0,13.7207,13.75,13.711,13.7451,86000.0
2012-06-28 12:25:00,28.16,28.17,28.12,28.14,130700.0,13.7451,13.75,13.7256,13.7354,130700.0
2012-06-28 12:30:00,28.14,28.15,28.08,28.1,53000.0,13.7354,13.7403,13.7061,13.7159,53000.0
2012-06-28 12:35:00,28.09,28.09,28.05,28.08,68900.0,13.711,13.711,13.6914,13.7061,68900.0
2012-06-28 12:40:00,28.08,28.09,28.06,28.07,45300.0,13.7061,13.711,13.6963,13.7012,45300.0
2012-06-28 12:45:00,28.07,28.07,28.04,28.06,56100.0,13.7012,13.7012,13.6866,13.6963,56100.0
2012-06-28 12:50:00,28.05,28.13,28.05,28.12,44600.0,13.6914,13.7305,13.6914,13.7256,44600.0
2012-06-28 12:55:00,28.12,28.14,28.1,28.12,27500.0,13.7256,13.7354,13.7159,13.7256,27500.0
2012-06-28 13:00:00,28.12,28.13,28.04,28.08,159100.0,13.7256,13.7305,13.6866,13.7061,159100.0
2012-06-28 13:05:00,28.08,28.08,28.04,28.04,81500.0,13.7061,13.7061,13.6866,13.6866,81500.0
2012-06-28 13:10:00,28.04,28.05,28.01,28.02,70300.0,13.6866,13.6914,13.6719,13.6768,70300.0
2012-06-28 13:15:00,28.01,28.01,27.98,27.98,104300.0,13.6719,13.6719,13.6573,13.6573,104300.0
2012-06-28 13:20:00,27.98,28.04,27.98,28.0,95500.0,13.6573,13.6866,13.6573,13.667,95500.0
2012-06-28 13:25:00,27.99,28.03,27.99,28.02,55600.0,13.6622,13.6817,13.6622,13.6768,55600.0
2012-06-28 13:30:00,28.03,28.04,28.01,28.02,81800.0,13.6817,13.6866,13.6719,13.6768,81800.0
2012-06-28 13:35:00,28.02,28.03,28.0,28.0,77800.0,13.6768,13.6817,13.667,13.667,77800.0
2012-06-28 13:40:00,28.0,28.02,27.98,28.0,96800.0,13.667,13.6768,13.6573,13.667,96800.0
2012-06-28 13:45:00,28.0,28.02,27.99,27.99,52300.0,13.667,13.6768,13.6622,13.6622,52300.0
2012-06-28 13:50:00,27.98,28.02,27.98,28.01,32100.0,13.6573,13.6768,13.6573,13.6719,32100.0
2012-06-28 13:55:00,28.01,28.05,27.98,28.05,149600.0,13.6719,13.6914,13.6573,13.6914,149600.0
2012-06-28 14:00:00,28.05,28.07,28.02,28.03,75700.0,13.6914,13.7012,13.6768,13.6817,75700.0
2012-06-28 14:05:00,28.03,28.04,28.01,28.02,60200.0,13.6817,13.6866,13.6719,13.6768,60200.0
2012-06-28 14:10:00,28.02,28.03,27.98,27.99,76100.0,13.6768,13.6817,13.6573,13.6622,76100.0
2012-06-28 14:15:00,27.99,27.99,27.93,27.97,73200.0,13.6622,13.6622,13.6329,13.6524,73200.0
2012-06-28 14:20:00,27.96,27.99,27.95,27.96,44700.0,13.6475,13.6622,13.6426,13.6475,44700.0
2012-06-28 14:25:00,27.96,27.96,27.94,27.96,32700.0,13.6475,13.6475,13.6378,13.6475,32700.0
2012-06-28 14:30:00,27.95,27.95,27.9,27.92,186300.0,13.6426,13.6426,13.6182,13.628,186300.0
2012-06-28 14:35:00,27.92,27.92,27.88,27.88,133300.0,13.628,13.628,13.6085,13.6085,133300.0
2012-06-28 14:40:00,27.88,27.92,27.87,27.89,94100.0,13.6085,13.628,13.6036,13.6134,94100.0
2012-06-28 14:45:00,27.88,27.9,27.87,27.88,63600.0,13.6085,13.6182,13.6036,13.6085,63600.0
2012-06-28 14:50:00,27.88,27.89,27.86,27.88,106800.0,13.6085,13.6134,13.5987,13.6085,106800.0
2012-06-28 14:55:00,27.88,27.91,27.87,27.89,103000.0,13.6085,13.6231,13.6036,13.6134,103000.0
2012-06-28 15:00:00,27.9,27.91,27.89,27.89,80700.0,13.6182,13.6231,13.6134,13.6134,80700.0
2012-06-28 15:05:00,27.89,27.95,27.88,27.94,60200.0,13.6134,13.6426,13.6085,13.6378,60200.0
2012-06-28 15:10:00,27.94,27.94,27.88,27.88,58800.0,13.6378,13.6378,13.6085,13.6085,58800.0
2012-06-28 15:15:00,27.88,27.9,27.86,27.89,102700.0,13.6085,13.6182,13.5987,13.6134,102700.0
2012-06-28 15:20:00,27.88,27.93,27.86,27.89,119500.0,13.6085,13.6329,13.5987,13.6134,119500.0
2012-06-28 15:25:00,27.88,27.92,27.86,27.92,88100.0,13.6085,13.628,13.5987,13.628,88100.0
2012-06-28 15:30:00,27.92,28.1,27.91,28.04,253700.0,13.628,13.7159,13.6231,13.6866,253700.0
2012-06-28 15:35:00,28.04,28.13,28.02,28.05,242100.0,13.6866,13.7305,13.6768,13.6914,242100.0
2012-06-28 15:40:00,28.05,28.1,27.93,27.96,421300.0,13.6914,13.7159,13.6329,13.6475,421300.0
2012-06-28 15:45:00,27.98,28.1,27.97,28.06,454400.0,13.6573,13.7159,13.6524,13.6963,454400.0
2012-06-28 15:50:00,28.06,28.08,28.02,28.05,378100.0,13.6963,13.7061,13.6768,13.6914,378100.0
2012-06-28 15:55:00,28.04,28.08,28.03,28.04,1186000.0,13.6866,13.7061,13.6817,13.6866,1186000.0
2012-06-29 09:30:00,28.44,28.78,28.44,28.59,167900.0,13.8818,14.0478,13.8818,13.955,167900.0
2012-06-29 09:35:00,28.59,28.61,28.53,28.61,79700.0,13.955,13.9648,13.9257,13.9648,79700.0
2012-06-29 09:40:00,28.61,28.63,28.55,28.59,89300.0,13.9648,13.9746,13.9355,13.955,89300.0
2012-06-29 09:45:00,28.58,28.62,28.54,28.56,109600.0,13.9501,13.9697,13.9306,13.9404,109600.0
2012-06-29 09:50:00,28.56,28.58,28.47,28.57,88800.0,13.9404,13.9501,13.8965,13.9453,88800.0
2012-06-29 09:55:00,28.57,28.6,28.5,28.57,91900.0,13.9453,13.9599,13.9111,13.9453,91900.0
2012-06-29 10:00:00,28.57,28.62,28.55,28.58,213500.0,13.9453,13.9697,13.9355,13.9501,213500.0
2012-06-29 10:05:00,28.58,28.61,28.55,28.55,162700.0,13.9501,13.9648,13.9355,13.9355,162700.0
2012-06-29 10:10:00,28.55,28.59,28.53,28.55,111700.0,13.9355,13.955,13.9257,13.9355,111700.0
2012-06-29 10:15:00,28.56,28.64,28.55,28.64,184800.0,13.9404,13.9794,13.9355,13.9794,184800.0
2012-06-29 10:20:00,28.64,28.67,28.61,28.64,207300.0,13.9794,13.9941,13.9648,13.9794,207300.0
2012-06-29 10:25:00,28.64,28.66,28.59,28.64,165000.0,13.9794,13.9892,13.955,13.9794,165000.0
2012-06-29 10:30:00,28.64,28.66,28.58,28.58,129000.0,13.9794,13.9892,13.9501,13.9501,129000.0
2012-06-29 10:35:00,28.58,28.59,28.54,28.59,61800.0,13.9501,13.955,13.9306,13.955,61800.0
2012-06-29 10:40:00,28.59,28.62,28.55,28.56,207900.0,13.955,13.9697,13.9355,13.9404,207900.0
2012-06-29 10:45:00,28.56,28.57,28.47,28.47,61700.0,13.9404,13.9453,13.8965,13.8965,61700.0
2012-06-29 10:50:00,28.48,28.52,28.46,28.49,113000.0,13.9013,13.9209,13.8916,13.9062,113000.0
2012-06-29 10:55:00,28.49,28.49,28.42,28.47,86200.0,13.9062,13.9062,13.872,13.8965,86200.0
2012-06-29 11:00:00,28.46,28.48,28.36,28.36,92100.0,13.8916,13.9013,13.8428,13.8428,92100.0
2012-06-29 11:05:00,28.36,28.37,28.33,28.34,44600.0,13.8428,13.8476,13.8281,13.833,44600.0
2012-06-29 11:10:00,28.35,28.38,28.32,28.32,30800.0,13.8379,13.8525,13.8232,13.8232,30800.0
2012-06-29 11:15:00,28.33,28.41,28.33,28.4,30400.0,13.8281,13.8672,13.8281,13.8623,30400.0
2012-06-29 11:20:00,28.4,28.41,28.37,28.37,25700.0,13.8623,13.8672,13.8476,13.8476,25700.0
2012-06-29 11:25:00,28.37,28.39,28.34,28.34,56700.0,13.8476,13.8574,13.833,13.833,56700.0
2012-06-29 11:30:00,28.34,28.37,28.32,28.35,66300.0,13.833,13.8476,13.8232,13.8379,66300.0
2012-06-29 11:35:00,28.35,28.41,28.35,28.4,39500.0,13.8379,13.8672,13.8379,13.8623,39500.0
2012-06-29 11:40:00,28.4,28.44,28.38,28.43,63800.0,13.8623,13.8818,13.8525,13.8769,63800.0
2012-06-29 11:45:00,28.43,28.45,28.39,28.39,56700.0,13.8769,13.8867,13.8574,13.8574,56700.0
2012-06-29 11:50:00,28.39,28.41,28.36,28.4,26600.0,13.8574,13.8672,13.8428,13.8623,26600.0
2012-06-29 11:55:00,28.39,28.39,28.36,28.37,45000.0,13.8574,13.8574,13.8428,13.8476,45000.0
2012-06-29 12:00:00,28.36,28.38,28.34,28.34,49700.0,13.8428,13.8525,13.833,13.833,49700.0
2012-06-29 12:05:00,28.34,28.4,28.34,28.34,56400.0,13.833,13.8623,13.833,13.833,56400.0
2012-06-29 12:10:00,28.33,28.35,28.27,28.27,46200.0,13.8281,13.8379,13.7988,13.7988,46200.0
2012-06-29 12:15:00,28.27,28.3,28.26,28.27,29300.0,13.7988,13.8135,13.794,13.7988,29300.0
2012-06-29 12:20:00,28.27,28.33,28.27,28.33,36700.0,13.7988,13.8281,13.7988,13.8281,36700.0
2012-06-29 12:25:00,28.32,28.36,28.32,28.35,16500.0,13.8232,13.8428,13.8232,13.8379,16500.0
2012-06-29 12:30:00,28.35,28.35,28.28,28.29,48600.0,13.8379,13.8379,13.8037,13.8086,48600.0
2012-06-29 12:35:00,28.29,28.31,28.28,28.29,45100.0,13.8086,13.8184,13.8037,13.8086,45100.0
2012-06-29 12:40:00,28.28,28.3,28.25,28.28,51500.0,13.8037,13.8135,13.7891,13.8037,51500.0
2012-06-29 12:45:00,28.27,28.3,28.25,28.28,36600.0,13.7988,13.8135,13.7891,13.8037,36600.0
2012-06-29 12:50:00,28.27,28.31,28.26,28.31,43400.0,13.7988,13.8184,13.794,13.8184,43400.0
2012-06-29 12:55:00,28.3,28.39,28.3,28.38,103300.0,13.8135,13.8574,13.8135,13.8525,103300.0
2012-06-29 13:00:00,28.37,28.37,28.35,28.35,66700.0,13.8476,13.8476,13.8379,13.8379,66700.0
2012-06-29 13:05:00,28.34,28.41,28.34,28.41,86200.0,13.833,13.8672,13.833,13.8672,86200.0
2012-06-29 13:10:00,28.41,28.43,28.4,28.43,33200.0,13.8672,13.8769,13.8623,13.8769,33200.0
2012-06-29 13:15:00,28.43,28.49,28.43,28.47,45100.0,13.8769,13.9062,13.8769,13.8965,45100.0
2012-06-29 13:20:00,28.47,28.49,28.46,28.49,73900.0,13.8965,13.9062,13.8916,13.9062,73900.0
2012-06-29 13:25:00,28.48,28.5,28.43,28.43,146400.0,13.9013,13.9111,13.8769,13.8769,146400.0
2012-06-29 13:30:00,28.43,28.45,28.42,28.42,155600.0,13.8769,13.8867,13.872,13.872,155600.0
2012-06-29 13:35:00,28.42,28.45,28.41,28.44,51600.0,13.872,13.8867,13.8672,13.8818,51600.0
2012-06-29 13:40:00,28.44,28.48,28.42,28.46,88200.0,13.8818,13.9013,13.872,13.8916,88200.0
2012-06-29 13:45:00,28.46,28.51,28.45,28.48,101400.0,13.8916,13.916,13.8867,13.9013,101400.0
2012-06-29 13:50:00,28.48,28.49,28.46,28.48,75300.0,13.9013,13.9062,13.8916,13.9013,75300.0
2012-06-29 13:55:00,28.48,28.53,28.48,28.52,76200.0,13.9013,13.9257,13.9013,13.9209,76200.0
2012-06-29 14:00:00,28.52,28.53,28.49,28.51,70200.0,13.9209,13.9257,13.9062,13.916,70200.0
2012-06-29 14:05:00,28.52,28.55,28.52,28.55,83000.0,13.9209,13.9355,13.9209,13.9355,83000.0
2012-06-29 14:10:00,28.54,28.57,28.54,28.55,167500.0,13.9306,13.9453,13.9306,13.9355,167500.0
2012-06-29 14:15:00,28.56,28.62,28.56,28.62,39300.0,13.9404,13.9697,13.9404,13.9697,39300.0
2012-06-29 14:20:00,28.62,28.66,28.61,28.66,62900.0,13.9697,13.9892,13.9648,13.9892,62900.0
2012-06-29 14:25:00,28.65,28.72,28.65,28.71,87300.0,13.9843,14.0185,13.9843,14.0136,87300.0
2012-06-29 14:30:00,28.7,28.71,28.65,28.65,66600.0,14.0087,14.0136,13.9843,13.9843,66600.0
2012-06-29 14:35:00,28.65,28.68,28.64,28.65,49500.0,13.9843,13.999,13.9794,13.9843,49500.0
2012-06-29 14:40:00,28.65,28.66,28.61,28.61,146300.0,13.9843,13.9892,13.9648,13.9648,146300.0
2012-06-29 14:45:00,28.61,28.66,28.6,28.65,66000.0,13.9648,13.9892,13.9599,13.9843,66000.0
2012-06-29 14:50:00,28.65,28.66,28.63,28.65,55000.0,13.9843,13.9892,13.9746,13.9843,55000.0
2012-06-29 14:55:00,28.65,28.66,28.63,28.66,59700.0,13.9843,13.9892,13.9746,13.9892,59700.0
2012-06-29 15:00:00,28.66,28.66,28.62,28.66,45900.0,13.9892,13.9892,13.9697,13.9892,45900.0
2012-06-29 15:05:00,28.66,28.68,28.65,28.67,65200.0,13.9892,13.999,13.9843,13.9941,65200.0
2012-06-29 15:10:00,28.67,28.69,28.64,28.69,195400.0,13.9941,14.0038,13.9794,14.0038,195400.0
2012-06-29 15:15:00,28.68,28.69,28.64,28.65,106200.0,13.999,14.0038,13.9794,13.9843,106200.0
2012-06-29 15:20:00,28.65,28.65,28.61,28.61,77100.0,13.9843,13.9843,13.9648,13.9648,77100.0
2012-06-29 15:25:00,28.61,28.64,28.59,28.64,161900.0,13.9648,13.9794,13.955,13.9794,161900.0
2012-06-29 15:30:00,28.64,28.65,28.6,28.61,187800.0,13.9794,13.9843,13.9599,13.9648,187800.0
2012-06-29 15:35:00,28.62,28.64,28.59,28.61,223300.0,13.9697,13.9794,13.955,13.9648,223300.0
2012-06-29 15:40:00,28.61,28.74,28.6,28.74,285000.0,13.9648,14.0282,13.9599,14.0282,285000.0
2012-06-29 15:45:00,28.74,28.81,28.71,28.8,305800.0,14.0282,14.0624,14.0136,14.0575,305800.0
2012-06-29 15:50:00,28.81,28.82,28.74,28.82,237700.0,14.0624,14.0673,14.0282,14.0673,237700.0
2012-06-29 15:55:00,28.82,28.82,28.79,28.81,463000.0,14.0673,14.0673,14.0527,14.0624,463000.0
2012-07-02 09:30:00,28.82,28.94,28.78,28.92,70300.0,14.0673,14.1259,14.0478,14.1161,70300.0
2012-07-02 09:35:00,28.91,29.03,28.91,29.0,60900.0,14.1112,14.1698,14.1112,14.1552,60900.0
2012-07-02 09:40:00,29.0,29.01,28.8,28.81,56200.0,14.1552,14.16,14.0575,14.0624,56200.0
2012-07-02 09:45:00,28.82,28.86,28.8,28.8,42300.0,14.0673,14.0868,14.0575,14.0575,42300.0
2012-07-02 09:50:00,28.79,28.8,28.69,28.69,52000.0,14.0527,14.0575,14.0038,14.0038,52000.0
2012-07-02 09:55:00,28.7,28.81,28.65,28.77,67100.0,14.0087,14.0624,13.9843,14.0429,67100.0
2012-07-02 10:00:00,28.78,28.81,28.51,28.53,184300.0,14.0478,14.0624,13.916,13.9257,184300.0
2012-07-02 10:05:00,28.53,28.6,28.5,28.53,102200.0,13.9257,13.9599,13.9111,13.9257,102200.0
2012-07-02 10:10:00,28.52,28.6,28.52,28.59,56900.0,13.9209,13.9599,13.9209,13.955,56900.0
2012-07-02 10:15:00,28.6,28.78,28.59,28.75,85800.0,13.9599,14.0478,13.955,14.0331,85800.0
2012-07-02 10:20:00,28.74,28.8,28.7,28.7,53600.0,14.0282,14.0575,14.0087,14.0087,53600.0
2012-07-02 10:25:00,28.7,28.7,28.58,28.58,63800.0,14.0087,14.0087,13.9501,13.9501,63800.0
2012-07-02 10:30:00,28.58,28.63,28.54,28.55,70100.0,13.9501,13.9746,13.9306,13.9355,70100.0
2012-07-02 10:35:00,28.53,28.66,28.52,28.62,82000.0,13.9257,13.9892,13.9209,13.9697,82000.0
2012-07-02 10:40:00,28.62,28.69,28.61,28.69,70000.0,13.9697,14.0038,13.9648,14.0038,70000.0
2012-07-02 10:45:00,28.7,28.89,28.7,28.87,101300.0,14.0087,14.1015,14.0087,14.0917,101300.0
2012-07-02 10:50:00,28.87,28.98,28.87,28.96,147800.0,14.0917,14.1454,14.0917,14.1356,147800.0
2012-07-02 10:55:00,28.97,28.98,28.89,28.89,156100.0,14.1405,14.1454,14.1015,14.1015,156100.0
2012-07-02 11:00:00,28.89,28.92,28.87,28.88,99200.0,14.1015,14.1161,14.0917,14.0966,99200.0
2012-07-02 11:05:00,28.88,28.97,28.88,28.95,72800.0,14.0966,14.1405,14.0966,14.1307,72800.0
2012-07-02 11:10:00,28.96,28.96,28.83,28.84,73400.0,14.1356,14.1356,14.0722,14.0771,73400.0
2012-07-02 11:15:00,28.83,28.89,28.83,28.85,66800.0,14.0722,14.1015,14.0722,14.0819,66800.0
2012-07-02 11:20:00,28.85,28.93,28.84,28.9,65900.0,14.0819,14.121,14.0771,14.1063,65900.0
2012-07-02 11:25:00,28.91,28.91,28.85,28.86,39400.0,14.1112,14.1112,14.0819,14.0868,39400.0
2012-07-02 11:30:00,28.85,28.91,28.84,28.85,47800.0,14.0819,14.1112,14.0771,14.0819,47800.0
2012-07-02 11:35:00,28.86,28.92,28.86,28.89,39600.0,14.0868,14.1161,14.0868,14.1015,39600.0
2012-07-02 11:40:00,28.9,28.92,28.87,28.91,56700.0,14.1063,14.1161,14.0917,14.1112,56700.0
2012-07-02 11:45:00,28.91,28.95,28.9,28.93,62400.0,14.1112,14.1307,14.1063,14.121,62400.0
2012-07-02 11:50:00,28.93,28.95,28.91,28.95,34500.0,14.121,14.1307,14.1112,14.1307,34500.0
2012-07-02 11:55:00,28.95,28.97,28.91,28.91,47000.0,14.1307,14.1405,14.1112,14.1112,47000.0
2012-07-02 12:00:00,28.91,28.91,28.87,28.87,37500.0,14.1112,14.1112,14.0917,14.0917,37500.0
2012-07-02 12:05:00,28.87,28.88,28.84,28.86,27200.0,14.0917,14.0966,14.0771,14.0868,27200.0
2012-07-02 12:10:00,28.86,28.9,28.83,28.9,55200.0,14.0868,14.1063,14.0722,14.1063,55200.0
2012-07-02 12:15:00,28.89,28.91,28.86,28.86,43400.0,14.1015,14.1112,14.0868,14.0868,43400.0
2012-07-02 12:20:00,28.87,28.88,28.82,28.88,64800.0,14.0917,14.0966,14.0673,14.0966,64800.0
2012-07-02 12:25:00,28.88,28.93,28.88,28.91,32000.0,14.0966,14.121,14.0966,14.1112,32000.0
2012-07-02 12:30:00,28.9,28.91,28.82,28.82,48400.0,14.1063,14.1112,14.0673,14.0673,48400.0
2012-07-02 12:35:00,28.82,28.89,28.82,28.88,40000.0,14.0673,14.1015,14.0673,14.0966,40000.0
2012-07-02 12:40:00,28.89,28.9,28.8,28.8,76100.0,14.1015,14.1063,14.0575,14.0575,76100.0
2012-07-02 12:45:00,28.81,28.85,28.76,28.85,59400.0,14.0624,14.0819,14.038,14.0819,59400.0
2012-07-02 12:50:00,28.84,28.9,28.84,28.89,42300.0,14.0771,14.1063,14.0771,14.1015,42300.0
2012-07-02 12:55:00,28.89,28.91,28.88,28.88,16600.0,14.1015,14.1112,14.0966,14.0966,16600.0
2012-07-02 13:00:00,28.88,28.89,28.85,28.85,24000.0,14.0966,14.1015,14.0819,14.0819,24000.0
2012-07-02 13:05:00,28.85,28.85,28.82,28.82,24400.0,14.0819,14.0819,14.0673,14.0673,24400.0
2012-07-02 13:10:00,28.82,28.89,28.82,28.89,33700.0,14.0673,14.1015,14.0673,14.1015,33700.0
2012-07-02 13:15:00,28.88,28.89,28.85,28.85,55200.0,14.0966,14.1015,14.0819,14.0819,55200.0
2012-07-02 13:20:00,28.85,28.86,28.85,28.86,12800.0,14.0819,14.0868,14.0819,14.0868,12800.0
2012-07-02 13:25:00,28.86,28.91,28.85,28.88,39400.0,14.0868,14.1112,14.0819,14.0966,39400.0
2012-07-02 13:30:00,28.87,28.89,28.86,28.86,34300.0,14.0917,14.1015,14.0868,14.0868,34300.0
2012-07-02 13:35:00,28.86,28.87,28.82,28.85,36900.0,14.0868,14.0917,14.0673,14.0819,36900.0
2012-07-02 13:40:00,28.85,28.86,28.81,28.82,55600.0,14.0819,14.0868,14.0624,14.0673,55600.0
2012-07-02 13:45:00,28.83,28.88,28.81,28.87,52000.0,14.0722,14.0966,14.0624,14.0917,52000.0
2012-07-02 13:50:00,28.87,28.88,28.83,28.83,40400.0,14.0917,14.0966,14.0722,14.0722,40400.0
2012-07-02 13:55:00,28.83,28.89,28.83,28.87,82700.0,14.0722,14.1015,14.0722,14.0917,82700.0
2012-07-02 14:00:00,28.86,28.87,28.83,28.86,77400.0,14.0868,14.0917,14.0722,14.0868,77400.0
2012-07-02 14:05:00,28.85,28.91,28.84,28.9,50200.0,14.0819,14.1112,14.0771,14.1063,50200.0
2012-07-02 14:10:00,28.91,28.96,28.91,28.93,54100.0,14.1112,14.1356,14.1112,14.121,54100.0
2012-07-02 14:15:00,28.93,29.03,28.93,28.96,79200.0,14.121,14.1698,14.121,14.1356,79200.0
2012-07-02 14:20:00,28.97,28.99,28.95,28.95,72100.0,14.1405,14.1503,14.1307,14.1307,72100.0
2012-07-02 14:25:00,28.95,28.99,28.94,28.97,75200.0,14.1307,14.1503,14.1259,14.1405,75200.0
2012-07-02 14:30:00,28.98,28.98,28.93,28.93,53600.0,14.1454,14.1454,14.121,14.121,53600.0
2012-07-02 14:35:00,28.93,28.96,28.93,28.95,38100.0,14.121,14.1356,14.121,14.1307,38100.0
2012-07-02 14:40:00,28.96,28.98,28.95,28.96,38900.0,14.1356,14.1454,14.1307,14.1356,38900.0
2012-07-02 14:45:00,28.97,28.98,28.95,28.98,56800.0,14.1405,14.1454,14.1307,14.1454,56800.0
2012-07-02 14:50:00,28.97,29.0,28.97,28.98,51600.0,14.1405,14.1552,14.1405,14.1454,51600.0
2012-07-02 14:55:00,28.99,29.01,28.99,29.0,91900.0,14.1503,14.16,14.1503,14.1552,91900.0
2012-07-02 15:00:00,28.99,29.0,28.99,29.0,28700.0,14.1503,14.1552,14.1503,14.1552,28700.0
2012-07-02 15:05:00,28.99,29.01,28.92,28.92,71000.0,14.1503,14.16,14.1161,14.1161,71000.0
2012-07-02 15:10:00,28.92,28.98,28.92,28.98,45800.0,14.1161,14.1454,14.1161,14.1454,45800.0
2012-07-02 15:15:00,28.98,28.98,28.92,28.92,61900.0,14.1454,14.1454,14.1161,14.1161,61900.0
2012-07-02 15:20:00,28.93,28.98,28.91,28.98,57400.0,14.121,14.1454,14.1112,14.1454,57400.0
2012-07-02 15:25:00,28.98,29.01,28.97,29.0,94000.0,14.1454,14.16,14.1405,14.1552,94000.0
2012-07-02 15:30:00,29.0,29.01,28.98,29.01,119900.0,14.1552,14.16,14.1454,14.16,119900.0
2012-07-02 15:35:00,29.0,29.02,28.95,28.95,114800.0,14.1552,14.1649,14.1307,14.1307,114800.0
2012-07-02 15:40:00,28.95,29.01,28.95,28.98,87500.0,14.1307,14.16,14.1307,14.1454,87500.0
2012-07-02 15:45:00,28.99,29.01,28.96,29.01,142900.0,14.1503,14.16,14.1356,14.16,142900.0
2012-07-02 15:50:00,29.0,29.03,28.98,29.03,145700.0,14.1552,14.1698,14.1454,14.1698,145700.0
2012-07-02 15:55:00,29.03,29.04,29.02,29.04,327000.0,14.1698,14.1747,14.1649,14.1747,327000.0
2012-07-03 09:30:00,29.12,29.19,29.06,29.17,87600.0,14.2137,14.2479,14.1844,14.2381,87600.0
2012-07-03 09:35:00,29.18,29.18,29.11,29.15,82300.0,14.243,14.243,14.2088,14.2284,82300.0
2012-07-03 09:40:00,29.16,29.24,29.15,29.23,73700.0,14.2333,14.2723,14.2284,14.2674,73700.0
2012-07-03 09:45:00,29.22,29.29,29.21,29.23,59800.0,14.2625,14.2967,14.2577,14.2674,59800.0
2012-07-03 09:50:00,29.21,29.23,29.1,29.1,52600.0,14.2577,14.2674,14.204,14.204,52600.0
2012-07-03 09:55:00,29.11,29.15,29.1,29.12,87000.0,14.2088,14.2284,14.204,14.2137,87000.0
2012-07-03 10:00:00,29.12,29.18,29.12,29.15,77900.0,14.2137,14.243,14.2137,14.2284,77900.0
2012-07-03 10:05:00,29.15,29.18,29.14,29.14,78400.0,14.2284,14.243,14.2235,14.2235,78400.0
2012-07-03 10:10:00,29.15,29.16,29.08,29.09,184400.0,14.2284,14.2333,14.1942,14.1991,184400.0
2012-07-03 10:15:00,29.08,29.14,29.08,29.13,68400.0,14.1942,14.2235,14.1942,14.2186,68400.0
2012-07-03 10:20:00,29.13,29.16,29.12,29.13,59100.0,14.2186,14.2333,14.2137,14.2186,59100.0
2012-07-03 10:25:00,29.13,29.15,29.09,29.09,67500.0,14.2186,14.2284,14.1991,14.1991,67500.0
2012-07-03 10:30:00,29.09,29.17,29.07,29.17,87300.0,14.1991,14.2381,14.1893,14.2381,87300.0
2012-07-03 10:35:00,29.16,29.23,29.16,29.22,85900.0,14.2333,14.2674,14.2333,14.2625,85900.0
2012-07-03 10:40:00,29.22,29.26,29.18,29.19,65200.0,14.2625,14.2821,14.243,14.2479,65200.0
2012-07-03 10:45:00,29.18,29.2,29.14,29.14,36500.0,14.243,14.2528,14.2235,14.2235,36500.0
2012-07-03 10:50:00,29.14,29.14,29.11,29.11,28100.0,14.2235,14.2235,14.2088,14.2088,28100.0
2012-07-03 10:55:00,29.12,29.12,29.05,29.06,30500.0,14.2137,14.2137,14.1796,14.1844,30500.0
2012-07-03 11:00:00,29.07,29.15,29.07,29.14,37900.0,14.1893,14.2284,14.1893,14.2235,37900.0
2012-07-03 11:05:00,29.15,29.2,29.14,29.15,38200.0,14.2284,14.2528,14.2235,14.2284,38200.0
2012-07-03 11:10:00,29.16,29.25,29.14,29.24,65400.0,14.2333,14.2772,14.2235,14.2723,65400.0
2012-07-03 11:15:00,29.25,29.26,29.22,29.26,30700.0,14.2772,14.2821,14.2625,14.2821,30700.0
2012-07-03 11:20:00,29.25,29.27,29.23,29.23,32900.0,14.2772,14.2869,14.2674,14.2674,32900.0
2012-07-03 11:25:00,29.24,29.27,29.22,29.26,44400.0,14.2723,14.2869,14.2625,14.2821,44400.0
2012-07-03 11:30:00,29.25,29.26,29.21,29.21,56400.0,14.2772,14.2821,14.2577,14.2577,56400.0
2012-07-03 11:35:00,29.21,29.24,29.2,29.2,32200.0,14.2577,14.2723,14.2528,14.2528,32200.0
2012-07-03 11:40:00,29.2,29.23,29.17,29.18,48700.0,14.2528,14.2674,14.2381,14.243,48700.0
2012-07-03 11:45:00,29.17,29.19,29.16,29.16,41100.0,14.2381,14.2479,14.2333,14.2333,41100.0
2012-07-03 11:50:00,29.17,29.2,29.16,29.18,45300.0,14.2381,14.2528,14.2333,14.243,45300.0
2012-07-03 11:55:00,29.18,29.18,29.16,29.16,27200.0,14.243,14.243,14.2333,14.2333,27200.0
2012-07-03 12:00:00,29.17,29.18,29.15,29.16,34500.0,14.2381,14.243,14.2284,14.2333,34500.0
2012-07-03 12:05:00,29.15,29.16,29.13,29.13,45900.0,14.2284,14.2333,14.2186,14.2186,45900.0
2012-07-03 12:10:00,29.14,29.15,29.11,29.11,72900.0,14.2235,14.2284,14.2088,14.2088,72900.0
2012-07-03 12:15:00,29.11,29.14,29.11,29.14,48900.0,14.2088,14.2235,14.2088,14.2235,48900.0
2012-07-03 12:20:00,29.14,29.14,29.1,29.12,74600.0,14.2235,14.2235,14.204,14.2137,74600.0
2012-07-03 12:25:00,29.12,29.17,29.12,29.16,62300.0,14.2137,14.2381,14.2137,14.2333,62300.0
2012-07-03 12:30:00,29.17,29.17,29.1,29.11,102400.0,14.2381,14.2381,14.204,14.2088,102400.0
2012-07-03 12:35:00,29.11,29.14,29.11,29.14,55300.0,14.2088,14.2235,14.2088,14.2235,55300.0
2012-07-03 12:40:00,29.14,29.18,29.13,29.18,114800.0,14.2235,14.243,14.2186,14.243,114800.0
2012-07-03 12:45:00,29.18,29.21,29.12,29.21,126800.0,14.243,14.2577,14.2137,14.2577,126800.0
2012-07-03 12:50:00,29.2,29.25,29.2,29.21,124200.0,14.2528,14.2772,14.2528,14.2577,124200.0
2012-07-03 12:55:00,29.22,29.28,29.21,29.27,287500.0,14.2625,14.2918,14.2577,14.2869,287500.0
2012-07-05 09:30:00,29.27,29.3,29.02,29.3,99200.0,14.2869,14.3016,14.1649,14.3016,99200.0
2012-07-05 09:35:00,29.29,29.3,29.17,29.21,72800.0,14.2967,14.3016,14.2381,14.2577,72800.0
2012-07-05 09:40:00,29.21,29.3,29.2,29.26,66800.0,14.2577,14.3016,14.2528,14.2821,66800.0
2012-07-05 09:45:00,29.27,29.28,29.15,29.16,42000.0,14.2869,14.2918,14.2284,14.2333,42000.0
2012-07-05 09:50:00,29.16,29.17,29.1,29.1,33100.0,14.2333,14.2381,14.204,14.204,33100.0
2012-07-05 09:55:00,29.1,29.11,29.03,29.06,44000.0,14.204,14.2088,14.1698,14.1844,44000.0
2012-07-05 10:00:00,29.05,29.06,28.96,28.96,56400.0,14.1796,14.1844,14.1356,14.1356,56400.0
2012-07-05 10:05:00,28.96,29.0,28.94,28.96,29100.0,14.1356,14.1552,14.1259,14.1356,29100.0
2012-07-05 10:10:00,28.97,29.03,28.97,29.03,35600.0,14.1405,14.1698,14.1405,14.1698,35600.0
2012-07-05 10:15:00,29.03,29.1,29.02,29.1,27200.0,14.1698,14.204,14.1649,14.204,27200.0
2012-07-05 10:20:00,29.1,29.13,29.09,29.1,36900.0,14.204,14.2186,14.1991,14.204,36900.0
2012-07-05 10:25:00,29.1,29.13,29.07,29.08,17800.0,14.204,14.2186,14.1893,14.1942,17800.0
2012-07-05 10:30:00,29.08,29.15,29.07,29.14,17200.0,14.1942,14.2284,14.1893,14.2235,17200.0
2012-07-05 10:35:00,29.14,29.15,29.1,29.12,33400.0,14.2235,14.2284,14.204,14.2137,33400.0
2012-07-05 10:40:00,29.13,29.18,29.12,29.13,41000.0,14.2186,14.243,14.2137,14.2186,41000.0
2012-07-05 10:45:00,29.13,29.17,29.13,29.17,42300.0,14.2186,14.2381,14.2186,14.2381,42300.0
2012-07-05 10:50:00,29.17,29.18,29.14,29.18,28900.0,14.2381,14.243,14.2235,14.243,28900.0
2012-07-05 10:55:00,29.18,29.2,29.16,29.16,28300.0,14.243,14.2528,14.2333,14.2333,28300.0
2012-07-05 11:00:00,29.17,29.24,29.17,29.22,32100.0,14.2381,14.2723,14.2381,14.2625,32100.0
2012-07-05 11:05:00,29.22,29.25,29.21,29.24,28000.0,14.2625,14.2772,14.2577,14.2723,28000.0
2012-07-05 11:10:00,29.23,29.24,29.16,29.17,48300.0,14.2674,14.2723,14.2333,14.2381,48300.0
2012-07-05 11:15:00,29.18,29.22,29.16,29.21,26100.0,14.243,14.2625,14.2333,14.2577,26100.0
2012-07-05 11:20:00,29.22,29.25,29.22,29.25,23500.0,14.2625,14.2772,14.2625,14.2772,23500.0
2012-07-05 11:25:00,29.25,29.26,29.2,29.23,32400.0,14.2772,14.2821,14.2528,14.2674,32400.0
2012-07-05 11:30:00,29.23,29.25,29.21,29.22,23700.0,14.2674,14.2772,14.2577,14.2625,23700.0
2012-07-05 11:35:00,29.22,29.23,29.17,29.17,41200.0,14.2625,14.2674,14.2381,14.2381,41200.0
2012-07-05 11:40:00,29.17,29.19,29.17,29.18,13300.0,14.2381,14.2479,14.2381,14.243,13300.0
2012-07-05 11:45:00,29.17,29.23,29.17,29.22,26200.0,14.2381,14.2674,14.2381,14.2625,26200.0
2012-07-05 11:50:00,29.22,29.24,29.21,29.24,19100.0,14.2625,14.2723,14.2577,14.2723,19100.0
2012-07-05 11:55:00,29.24,29.3,29.23,29.3,60900.0,14.2723,14.3016,14.2674,14.3016,60900.0
2012-07-05 12:00:00,29.3,29.31,29.28,29.29,42500.0,14.3016,14.3065,14.2918,14.2967,42500.0
2012-07-05 12:05:00,29.29,29.32,29.27,29.3,76400.0,14.2967,14.3113,14.2869,14.3016,76400.0
2012-07-05 12:10:00,29.3,29.36,29.3,29.35,25200.0,14.3016,14.3309,14.3016,14.326,25200.0
2012-07-05 12:15:00,29.35,29.36,29.32,29.32,27100.0,14.326,14.3309,14.3113,14.3113,27100.0
2012-07-05 12:20:00,29.32,29.34,29.29,29.3,50700.0,14.3113,14.3211,14.2967,14.3016,50700.0
2012-07-05 12:25:00,29.31,29.31,29.24,29.25,39800.0,14.3065,14.3065,14.2723,14.2772,39800.0
2012-07-05 12:30:00,29.24,29.24,29.2,29.21,20000.0,14.2723,14.2723,14.2528,14.2577,20000.0
2012-07-05 12:35:00,29.21,29.21,29.18,29.21,18600.0,14.2577,14.2577,14.243,14.2577,18600.0
2012-07-05 12:40:00,29.2,29.21,29.18,29.21,23600.0,14.2528,14.2577,14.243,14.2577,23600.0
2012-07-05 12:45:00,29.2,29.23,29.19,29.2,32800.0,14.2528,14.2674,14.2479,14.2528,32800.0
2012-07-05 12:50:00,29.19,29.24,29.19,29.22,19400.0,14.2479,14.2723,14.2479,14.2625,19400.0
2012-07-05 12:55:00,29.23,29.24,29.21,29.23,12800.0,14.2674,14.2723,14.2577,14.2674,12800.0
2012-07-05 13:00:00,29.23,29.25,29.22,29.25,21000.0,14.2674,14.2772,14.2625,14.2772,21000.0
2012-07-05 13:05:00,29.25,29.29,29.25,29.28,32600.0,14.2772,14.2967,14.2772,14.2918,32600.0
2012-07-05 13:10:00,29.27,29.27,29.22,29.22,31700.0,14.2869,14.2869,14.2625,14.2625,31700.0
2012-07-05 13:15:00,29.21,29.22,29.19,29.21,28600.0,14.2577,14.2625,14.2479,14.2577,28600.0
2012-07-05 13:20:00,29.21,29.21,29.17,29.2,41000.0,14.2577,14.2577,14.2381,14.2528,41000.0
2012-07-05 13:25:00,29.19,29.22,29.19,29.19,27100.0,14.2479,14.2625,14.2479,14.2479,27100.0
2012-07-05 13:30:00,29.2,29.23,29.15,29.17,56000.0,14.2528,14.2674,14.2284,14.2381,56000.0
2012-07-05 13:35:00,29.17,29.19,29.15,29.16,47200.0,14.2381,14.2479,14.2284,14.2333,47200.0
2012-07-05 13:40:00,29.16,29.16,29.14,29.14,40200.0,14.2333,14.2333,14.2235,14.2235,40200.0
2012-07-05 13:45:00,29.15,29.25,29.15,29.24,64000.0,14.2284,14.2772,14.2284,14.2723,64000.0
2012-07-05 13:50:00,29.23,29.25,29.22,29.24,24800.0,14.2674,14.2772,14.2625,14.2723,24800.0
2012-07-05 13:55:00,29.24,29.25,29.22,29.24,27300.0,14.2723,14.2772,14.2625,14.2723,27300.0
2012-07-05 14:00:00,29.23,29.23,29.19,29.23,30600.0,14.2674,14.2674,14.2479,14.2674,30600.0
2012-07-05 14:05:00,29.23,29.24,29.16,29.16,26800.0,14.2674,14.2723,14.2333,14.2333,26800.0
2012-07-05 14:10:00,29.16,29.19,29.16,29.19,24400.0,14.2333,14.2479,14.2333,14.2479,24400.0
2012-07-05 14:15:00,29.19,29.22,29.19,29.21,40000.0,14.2479,14.2625,14.2479,14.2577,40000.0
2012-07-05 14:20:00,29.21,29.22,29.19,29.19,32200.0,14.2577,14.2625,14.2479,14.2479,32200.0
2012-07-05 14:25:00,29.2,29.24,29.19,29.22,43000.0,14.2528,14.2723,14.2479,14.2625,43000.0
2012-07-05 14:30:00,29.21,29.22,29.17,29.17,23800.0,14.2577,14.2625,14.2381,14.2381,23800.0
2012-07-05 14:35:00,29.17,29.19,29.14,29.19,27100.0,14.2381,14.2479,14.2235,14.2479,27100.0
2012-07-05 14:40:00,29.19,29.22,29.18,29.22,17800.0,14.2479,14.2625,14.243,14.2625,17800.0
2012-07-05 14:45:00,29.22,29.25,29.18,29.19,42400.0,14.2625,14.2772,14.243,14.2479,42400.0
2012-07-05 14:50:00,29.19,29.19,29.11,29.12,57900.0,14.2479,14.2479,14.2088,14.2137,57900.0
2012-07-05 14:55:00,29.11,29.17,29.11,29.13,82000.0,14.2088,14.2381,14.2088,14.2186,82000.0
2012-07-05 15:00:00,29.13,29.16,29.12,29.15,31600.0,14.2186,14.2333,14.2137,14.2284,31600.0
2012-07-05 15:05:00,29.16,29.19,29.15,29.18,24000.0,14.2333,14.2479,14.2284,14.243,24000.0
2012-07-05 15:10:00,29.17,29.18,29.12,29.14,36600.0,14.2381,14.243,14.2137,14.2235,36600.0
2012-07-05 15:15:00,29.14,29.14,29.1,29.11,38200.0,14.2235,14.2235,14.204,14.2088,38200.0
2012-07-05 15:20:00,29.1,29.15,29.09,29.1,68500.0,14.204,14.2284,14.1991,14.204,68500.0
2012-07-05 15:25:00,29.1,29.17,29.1,29.16,63000.0,14.204,14.2381,14.204,14.2333,63000.0
2012-07-05 15:30:00,29.15,29.16,29.1,29.12,66600.0,14.2284,14.2333,14.204,14.2137,66600.0
2012-07-05 15:35:00,29.12,29.13,29.05,29.08,42000.0,14.2137,14.2186,14.1796,14.1942,42000.0
2012-07-05 15:40:00,29.07,29.13,29.05,29.06,87500.0,14.1893,14.2186,14.1796,14.1844,87500.0
2012-07-05 15:45:00,29.06,29.1,29.05,29.09,118500.0,14.1844,14.204,14.1796,14.1991,118500.0
2012-07-05 15:50:00,29.1,29.12,29.06,29.1,110600.0,14.204,14.2137,14.1844,14.204,110600.0
2012-07-05 15:55:00,29.08,29.1,29.06,29.1,320800.0,14.1942,14.204,14.1844,14.204,320800.0
2012-07-06 09:30:00,28.76,28.87,28.71,28.87,89300.0,14.038,14.0917,14.0136,14.0917,89300.0
2012-07-06 09:35:00,28.85,28.86,28.64,28.65,112100.0,14.0819,14.0868,13.9794,13.9843,112100.0
2012-07-06 09:40:00,28.63,28.75,28.62,28.74,56700.0,13.9746,14.0331,13.9697,14.0282,56700.0
2012-07-06 09:45:00,28.74,28.79,28.71,28.76,71800.0,14.0282,14.0527,14.0136,14.038,71800.0
2012-07-06 09:50:00,28.76,28.77,28.67,28.72,73200.0,14.038,14.0429,13.9941,14.0185,73200.0
2012-07-06 09:55:00,28.71,28.72,28.66,28.72,32400.0,14.0136,14.0185,13.9892,14.0185,32400.0
2012-07-06 10:00:00,28.71,28.74,28.67,28.74,56400.0,14.0136,14.0282,13.9941,14.0282,56400.0
2012-07-06 10:05:00,28.74,28.74,28.56,28.59,126900.0,14.0282,14.0282,13.9404,13.955,126900.0
2012-07-06 10:10:00,28.6,28.6,28.54,28.59,59800.0,13.9599,13.9599,13.9306,13.955,59800.0
2012-07-06 10:15:00,28.6,28.65,28.55,28.62,47700.0,13.9599,13.9843,13.9355,13.9697,47700.0
2012-07-06 10:20:00,28.6,28.75,28.6,28.75,43200.0,13.9599,14.0331,13.9599,14.0331,43200.0
2012-07-06 10:25:00,28.75,28.79,28.73,28.74,45900.0,14.0331,14.0527,14.0234,14.0282,45900.0
2012-07-06 10:30:00,28.75,28.83,28.73,28.79,66200.0,14.0331,14.0722,14.0234,14.0527,66200.0
2012-07-06 10:35:00,28.79,28.85,28.77,28.82,24300.0,14.0527,14.0819,14.0429,14.0673,24300.0
2012-07-06 10:40:00,28.81,28.84,28.77,28.8,44100.0,14.0624,14.0771,14.0429,14.0575,44100.0
2012-07-06 10:45:00,28.8,28.8,28.74,28.77,49800.0,14.0575,14.0575,14.0282,14.0429,49800.0
2012-07-06 10:50:00,28.77,28.77,28.72,28.74,52200.0,14.0429,14.0429,14.0185,14.0282,52200.0
2012-07-06 10:55:00,28.74,28.76,28.71,28.73,39300.0,14.0282,14.038,14.0136,14.0234,39300.0
2012-07-06 11:00:00,28.73,28.79,28.72,28.79,33200.0,14.0234,14.0527,14.0185,14.0527,33200.0
2012-07-06 11:05:00,28.78,28.84,28.76,28.84,55300.0,14.0478,14.0771,14.038,14.0771,55300.0
2012-07-06 11:10:00,28.85,28.86,28.8,28.8,39700.0,14.0819,14.0868,14.0575,14.0575,39700.0
2012-07-06 11:15:00,28.81,28.83,28.76,28.81,67100.0,14.0624,14.0722,14.038,14.0624,67100.0
2012-07-06 11:20:00,28.82,28.82,28.68,28.69,59000.0,14.0673,14.0673,13.999,14.0038,59000.0
2012-07-06 11:25:00,28.69,28.75,28.68,28.7,62100.0,14.0038,14.0331,13.999,14.0087,62100.0
2012-07-06 11:30:00,28.71,28.75,28.69,28.7,49500.0,14.0136,14.0331,14.0038,14.0087,49500.0
2012-07-06 11:35:00,28.69,28.75,28.69,28.73,62600.0,14.0038,14.0331,14.0038,14.0234,62600.0
2012-07-06 11:40:00,28.71,28.79,28.7,28.79,65300.0,14.0136,14.0527,14.0087,14.0527,65300.0
2012-07-06 11:45:00,28.78,28.83,28.78,28.81,40500.0,14.0478,14.0722,14.0478,14.0624,40500.0
2012-07-06 11:50:00,28.82,28.82,28.77,28.79,30900.0,14.0673,14.0673,14.0429,14.0527,30900.0
2012-07-06 11:55:00,28.8,28.8,28.72,28.75,66600.0,14.0575,14.0575,14.0185,14.0331,66600.0
2012-07-06 12:00:00,28.74,28.75,28.71,28.73,51000.0,14.0282,14.0331,14.0136,14.0234,51000.0
2012-07-06 12:05:00,28.73,28.75,28.71,28.75,97500.0,14.0234,14.0331,14.0136,14.0331,97500.0
2012-07-06 12:10:00,28.74,28.74,28.66,28.68,51200.0,14.0282,14.0282,13.9892,13.999,51200.0
2012-07-06 12:15:00,28.68,28.76,28.68,28.73,80800.0,13.999,14.038,13.999,14.0234,80800.0
2012-07-06 12:20:00,28.73,28.74,28.7,28.72,23200.0,14.0234,14.0282,14.0087,14.0185,23200.0
2012-07-06 12:25:00,28.72,28.76,28.7,28.74,26400.0,14.0185,14.038,14.0087,14.0282,26400.0
2012-07-06 12:30:00,28.74,28.76,28.71,28.73,70600.0,14.0282,14.038,14.0136,14.0234,70600.0
2012-07-06 12:35:00,28.72,28.73,28.69,28.7,62100.0,14.0185,14.0234,14.0038,14.0087,62100.0
2012-07-06 12:40:00,28.7,28.73,28.7,28.72,42500.0,14.0087,14.0234,14.0087,14.0185,42500.0
2012-07-06 12:45:00,28.73,28.79,28.71,28.77,105000.0,14.0234,14.0527,14.0136,14.0429,105000.0
2012-07-06 12:50:00,28.78,28.8,28.78,28.79,56300.0,14.0478,14.0575,14.0478,14.0527,56300.0
2012-07-06 12:55:00,28.79,28.8,28.76,28.76,49600.0,14.0527,14.0575,14.038,14.038,49600.0
2012-07-06 13:00:00,28.77,28.79,28.71,28.71,32500.0,14.0429,14.0527,14.0136,14.0136,32500.0
2012-07-06 13:05:00,28.71,28.73,28.71,28.72,44600.0,14.0136,14.0234,14.0136,14.0185,44600.0
2012-07-06 13:10:00,28.73,28.73,28.69,28.71,28500.0,14.0234,14.0234,14.0038,14.0136,28500.0
2012-07-06 13:15:00,28.71,28.78,28.7,28.77,52900.0,14.0136,14.0478,14.0087,14.0429,52900.0
2012-07-06 13:20:00,28.77,28.77,28.73,28.75,14600.0,14.0429,14.0429,14.0234,14.0331,14600.0
2012-07-06 13:25:00,28.74,28.75,28.7,28.71,24700.0,14.0282,14.0331,14.0087,14.0136,24700.0
2012-07-06 13:30:00,28.71,28.71,28.68,28.71,60600.0,14.0136,14.0136,13.999,14.0136,60600.0
2012-07-06 13:35:00,28.71,28.73,28.69,28.69,63500.0,14.0136,14.0234,14.0038,14.0038,63500.0
2012-07-06 13:40:00,28.7,28.7,28.66,28.66,22000.0,14.0087,14.0087,13.9892,13.9892,22000.0
2012-07-06 13:45:00,28.66,28.68,28.64,28.65,46600.0,13.9892,13.999,13.9794,13.9843,46600.0
2012-07-06 13:50:00,28.66,28.7,28.65,28.65,29400.0,13.9892,14.0087,13.9843,13.9843,29400.0
2012-07-06 13:55:00,28.65,28.69,28.65,28.68,56100.0,13.9843,14.0038,13.9843,13.999,56100.0
2012-07-06 14:00:00,28.69,28.69,28.64,28.65,29900.0,14.0038,14.0038,13.9794,13.9843,29900.0
2012-07-06 14:05:00,28.64,28.67,28.6,28.61,61200.0,13.9794,13.9941,13.9599,13.9648,61200.0
2012-07-06 14:10:00,28.61,28.66,28.6,28.66,74400.0,13.9648,13.9892,13.9599,13.9892,74400.0
2012-07-06 14:15:00,28.66,28.67,28.62,28.62,44700.0,13.9892,13.9941,13.9697,13.9697,44700.0
2012-07-06 14:20:00,28.62,28.67,28.61,28.65,55600.0,13.9697,13.9941,13.9648,13.9843,55600.0
2012-07-06 14:25:00,28.65,28.68,28.64,28.67,62100.0,13.9843,13.999,13.9794,13.9941,62100.0
2012-07-06 14:30:00,28.66,28.7,28.63,28.68,99200.0,13.9892,14.0087,13.9746,13.999,99200.0
2012-07-06 14:35:00,28.68,28.73,28.67,28.73,107800.0,13.999,14.0234,13.9941,14.0234,107800.0
2012-07-06 14:40:00,28.74,28.78,28.72,28.78,35100.0,14.0282,14.0478,14.0185,14.0478,35100.0
2012-07-06 14:45:00,28.78,28.79,28.75,28.75,53500.0,14.0478,14.0527,14.0331,14.0331,53500.0
2012-07-06 14:50:00,28.75,28.81,28.74,28.81,27000.0,14.0331,14.0624,14.0282,14.0624,27000.0
2012-07-06 14:55:00,28.8,28.8,28.73,28.75,124100.0,14.0575,14.0575,14.0234,14.0331,124100.0
2012-07-06 15:00:00,28.75,28.77,28.74,28.76,64000.0,14.0331,14.0429,14.0282,14.038,64000.0
2012-07-06 15:05:00,28.76,28.85,28.76,28.84,63400.0,14.038,14.0819,14.038,14.0771,63400.0
2012-07-06 15:10:00,28.84,28.87,28.82,28.87,50500.0,14.0771,14.0917,14.0673,14.0917,50500.0
2012-07-06 15:15:00,28.88,28.95,28.85,28.94,128200.0,14.0966,14.1307,14.0819,14.1259,128200.0
2012-07-06 15:20:00,28.94,28.94,28.88,28.9,88700.0,14.1259,14.1259,14.0966,14.1063,88700.0
2012-07-06 15:25:00,28.9,28.93,28.85,28.93,49800.0,14.1063,14.121,14.0819,14.121,49800.0
2012-07-06 15:30:00,28.93,28.94,28.92,28.93,85100.0,14.121,14.1259,14.1161,14.121,85100.0
2012-07-06 15:35:00,28.93,28.94,28.85,28.86,88700.0,14.121,14.1259,14.0819,14.0868,88700.0
2012-07-06 15:40:00,28.87,28.92,28.83,28.91,91200.0,14.0917,14.1161,14.0722,14.1112,91200.0
2012-07-06 15:45:00,28.91,28.98,28.89,28.93,141100.0,14.1112,14.1454,14.1015,14.121,141100.0
2012-07-06 15:50:00,28.94,28.96,28.91,28.94,195100.0,14.1259,14.1356,14.1112,14.1259,195100.0
2012-07-06 15:55:00,28.95,28.98,28.93,28.93,314900.0,14.1307,14.1454,14.121,14.121,314900.0
2012-07-09 09:30:00,28.83,28.88,28.71,28.79,59000.0,14.0722,14.0966,14.0136,14.0527,59000.0
2012-07-09 09:35:00,28.78,28.79,28.7,28.76,29700.0,14.0478,14.0527,14.0087,14.038,29700.0
2012-07-09 09:40:00,28.76,28.79,28.67,28.7,59400.0,14.038,14.0527,13.9941,14.0087,59400.0
2012-07-09 09:45:00,28.7,28.72,28.65,28.69,67800.0,14.0087,14.0185,13.9843,14.0038,67800.0
2012-07-09 09:50:00,28.69,28.72,28.67,28.69,74200.0,14.0038,14.0185,13.9941,14.0038,74200.0
2012-07-09 09:55:00,28.7,28.76,28.7,28.75,58100.0,14.0087,14.038,14.0087,14.0331,58100.0
2012-07-09 10:00:00,28.75,28.76,28.65,28.65,50800.0,14.0331,14.038,13.9843,13.9843,50800.0
2012-07-09 10:05:00,28.66,28.74,28.65,28.73,128200.0,13.9892,14.0282,13.9843,14.0234,128200.0
2012-07-09 10:10:00,28.73,28.78,28.73,28.77,70500.0,14.0234,14.0478,14.0234,14.0429,70500.0
2012-07-09 10:15:00,28.77,28.79,28.68,28.71,121400.0,14.0429,14.0527,13.999,14.0136,121400.0
2012-07-09 10:20:00,28.71,28.71,28.65,28.67,59500.0,14.0136,14.0136,13.9843,13.9941,59500.0
2012-07-09 10:25:00,28.66,28.72,28.65,28.71,47400.0,13.9892,14.0185,13.9843,14.0136,47400.0
2012-07-09 10:30:00,28.71,28.74,28.7,28.72,40000.0,14.0136,14.0282,14.0087,14.0185,40000.0
2012-07-09 10:35:00,28.71,28.89,28.7,28.89,58400.0,14.0136,14.1015,14.0087,14.1015,58400.0
2012-07-09 10:40:00,28.89,29.02,28.88,28.99,159700.0,14.1015,14.1649,14.0966,14.1503,159700.0
2012-07-09 10:45:00,28.99,29.1,28.97,29.1,55900.0,14.1503,14.204,14.1405,14.204,55900.0
2012-07-09 10:50:00,29.1,29.11,29.02,29.05,42700.0,14.204,14.2088,14.1649,14.1796,42700.0
2012-07-09 10:55:00,29.04,29.06,28.97,29.0,77600.0,14.1747,14.1844,14.1405,14.1552,77600.0
2012-07-09 11:00:00,28.99,29.02,28.95,28.99,63800.0,14.1503,14.1649,14.1307,14.1503,63800.0
2012-07-09 11:05:00,28.98,29.02,28.94,28.95,49000.0,14.1454,14.1649,14.1259,14.1307,49000.0
2012-07-09 11:10:00,28.94,28.97,28.9,28.97,83400.0,14.1259,14.1405,14.1063,14.1405,83400.0
2012-07-09 11:15:00,28.95,29.0,28.94,28.98,60100.0,14.1307,14.1552,14.1259,14.1454,60100.0
2012-07-09 11:20:00,28.98,29.02,28.96,28.99,103700.0,14.1454,14.1649,14.1356,14.1503,103700.0
2012-07-09 11:25:00,28.99,29.02,28.96,29.02,98700.0,14.1503,14.1649,14.1356,14.1649,98700.0
2012-07-09 11:30:00,29.02,29.07,28.95,28.95,92700.0,14.1649,14.1893,14.1307,14.1307,92700.0
2012-07-09 11:35:00,28.95,28.99,28.94,28.97,56000.0,14.1307,14.1503,14.1259,14.1405,56000.0
2012-07-09 11:40:00,28.96,29.0,28.95,29.0,36900.0,14.1356,14.1552,14.1307,14.1552,36900.0
2012-07-09 11:45:00,29.0,29.01,28.97,28.99,42200.0,14.1552,14.16,14.1405,14.1503,42200.0
2012-07-09 11:50:00,28.98,28.98,28.92,28.94,143000.0,14.1454,14.1454,14.1161,14.1259,143000.0
2012-07-09 11:55:00,28.95,28.95,28.91,28.92,71300.0,14.1307,14.1307,14.1112,14.1161,71300.0
2012-07-09 12:00:00,28.92,28.96,28.91,28.94,45200.0,14.1161,14.1356,14.1112,14.1259,45200.0
2012-07-09 12:05:00,28.93,28.98,28.93,28.96,35800.0,14.121,14.1454,14.121,14.1356,35800.0
2012-07-09 12:10:00,28.96,29.02,28.96,28.99,56900.0,14.1356,14.1649,14.1356,14.1503,56900.0
2012-07-09 12:15:00,28.99,29.01,28.96,29.01,32600.0,14.1503,14.16,14.1356,14.16,32600.0
2012-07-09 12:20:00,29.01,29.07,29.01,29.02,88500.0,14.16,14.1893,14.16,14.1649,88500.0
2012-07-09 12:25:00,29.03,29.03,28.98,28.98,58100.0,14.1698,14.1698,14.1454,14.1454,58100.0
2012-07-09 12:30:00,28.99,29.02,28.99,29.01,33600.0,14.1503,14.1649,14.1503,14.16,33600.0
2012-07-09 12:35:00,29.01,29.02,28.96,28.98,67700.0,14.16,14.1649,14.1356,14.1454,67700.0
2012-07-09 12:40:00,28.97,29.0,28.96,29.0,75700.0,14.1405,14.1552,14.1356,14.1552,75700.0
2012-07-09 12:45:00,29.01,29.03,28.97,28.98,73000.0,14.16,14.1698,14.1405,14.1454,73000.0
2012-07-09 12:50:00,28.99,29.04,28.97,28.98,62400.0,14.1503,14.1747,14.1405,14.1454,62400.0
2012-07-09 12:55:00,28.99,29.0,28.94,28.94,68700.0,14.1503,14.1552,14.1259,14.1259,68700.0
2012-07-09 13:00:00,28.93,29.01,28.93,29.01,56100.0,14.121,14.16,14.121,14.16,56100.0
2012-07-09 13:05:00,29.01,29.04,29.0,29.03,54300.0,14.16,14.1747,14.1552,14.1698,54300.0
2012-07-09 13:10:00,29.02,29.03,29.0,29.02,36400.0,14.1649,14.1698,14.1552,14.1649,36400.0
2012-07-09 13:15:00,29.02,29.07,29.01,29.07,24700.0,14.1649,14.1893,14.16,14.1893,24700.0
2012-07-09 13:20:00,29.07,29.1,29.06,29.08,74900.0,14.1893,14.204,14.1844,14.1942,74900.0
2012-07-09 13:25:00,29.08,29.16,29.08,29.16,38600.0,14.1942,14.2333,14.1942,14.2333,38600.0
2012-07-09 13:30:00,29.16,29.18,29.13,29.13,54100.0,14.2333,14.243,14.2186,14.2186,54100.0
2012-07-09 13:35:00,29.13,29.17,29.12,29.16,77800.0,14.2186,14.2381,14.2137,14.2333,77800.0
2012-07-09 13:40:00,29.16,29.18,29.14,29.16,66000.0,14.2333,14.243,14.2235,14.2333,66000.0
2012-07-09 13:45:00,29.16,29.16,29.1,29.1,28200.0,14.2333,14.2333,14.204,14.204,28200.0
2012-07-09 13:50:00,29.1,29.13,29.09,29.12,62600.0,14.204,14.2186,14.1991,14.2137,62600.0
2012-07-09 13:55:00,29.12,29.17,29.12,29.17,26000.0,14.2137,14.2381,14.2137,14.2381,26000.0
2012-07-09 14:00:00,29.17,29.18,29.12,29.14,74000.0,14.2381,14.243,14.2137,14.2235,74000.0
2012-07-09 14:05:00,29.13,29.16,29.13,29.13,37500.0,14.2186,14.2333,14.2186,14.2186,37500.0
2012-07-09 14:10:00,29.14,29.15,29.11,29.11,28400.0,14.2235,14.2284,14.2088,14.2088,28400.0
2012-07-09 14:15:00,29.11,29.11,29.06,29.09,103600.0,14.2088,14.2088,14.1844,14.1991,103600.0
2012-07-09 14:20:00,29.09,29.09,29.05,29.07,47000.0,14.1991,14.1991,14.1796,14.1893,47000.0
2012-07-09 14:25:00,29.06,29.06,29.0,29.0,65300.0,14.1844,14.1844,14.1552,14.1552,65300.0
2012-07-09 14:30:00,29.0,29.05,28.99,29.05,33300.0,14.1552,14.1796,14.1503,14.1796,33300.0
2012-07-09 14:35:00,29.06,29.11,29.06,29.09,60700.0,14.1844,14.2088,14.1844,14.1991,60700.0
2012-07-09 14:40:00,29.08,29.09,29.0,29.04,35400.0,14.1942,14.1991,14.1552,14.1747,35400.0
2012-07-09 14:45:00,29.03,29.04,28.97,29.0,45300.0,14.1698,14.1747,14.1405,14.1552,45300.0
2012-07-09 14:50:00,29.01,29.07,29.01,29.07,34900.0,14.16,14.1893,14.16,14.1893,34900.0
2012-07-09 14:55:00,29.06,29.07,29.02,29.05,71400.0,14.1844,14.1893,14.1649,14.1796,71400.0
2012-07-09 15:00:00,29.04,29.1,29.03,29.09,31200.0,14.1747,14.204,14.1698,14.1991,31200.0
2012-07-09 15:05:00,29.1,29.1,29.06,29.09,57000.0,14.204,14.204,14.1844,14.1991,57000.0
2012-07-09 15:10:00,29.09,29.1,29.04,29.04,36900.0,14.1991,14.204,14.1747,14.1747,36900.0
2012-07-09 15:15:00,29.04,29.1,29.04,29.07,73300.0,14.1747,14.204,14.1747,14.1893,73300.0
2012-07-09 15:20:00,29.08,29.12,29.03,29.12,69200.0,14.1942,14.2137,14.1698,14.2137,69200.0
2012-07-09 15:25:00,29.12,29.17,29.09,29.15,105100.0,14.2137,14.2381,14.1991,14.2284,105100.0
2012-07-09 15:30:00,29.15,29.17,29.07,29.11,111300.0,14.2284,14.2381,14.1893,14.2088,111300.0
2012-07-09 15:35:00,29.1,29.13,29.07,29.08,110800.0,14.204,14.2186,14.1893,14.1942,110800.0
2012-07-09 15:40:00,29.08,29.14,29.07,29.12,73900.0,14.1942,14.2235,14.1893,14.2137,73900.0
2012-07-09 15:45:00,29.12,29.15,29.11,29.14,93800.0,14.2137,14.2284,14.2088,14.2235,93800.0
2012-07-09 15:50:00,29.14,29.17,29.13,29.16,124700.0,14.2235,14.2381,14.2186,14.2333,124700.0
2012-07-09 15:55:00,29.17,29.19,29.15,29.16,243200.0,14.2381,14.2479,14.2284,14.2333,243200.0
2012-07-10 09:30:00,29.41,29.48,29.27,29.44,136600.0,14.3553,14.3894,14.2869,14.3699,136600.0
2012-07-10 09:35:00,29.45,29.57,29.43,29.43,120700.0,14.3748,14.4334,14.365,14.365,120700.0
2012-07-10 09:40:00,29.44,29.48,29.33,29.34,42500.0,14.3699,14.3894,14.3162,14.3211,42500.0
2012-07-10 09:45:00,29.34,29.36,29.3,29.31,54200.0,14.3211,14.3309,14.3016,14.3065,54200.0
2012-07-10 09:50:00,29.31,29.36,29.27,29.36,49600.0,14.3065,14.3309,14.2869,14.3309,49600.0
2012-07-10 09:55:00,29.35,29.37,29.25,29.26,88700.0,14.326,14.3358,14.2772,14.2821,88700.0
2012-07-10 10:00:00,29.26,29.3,29.18,29.19,61800.0,14.2821,14.3016,14.243,14.2479,61800.0
2012-07-10 10:05:00,29.19,29.19,29.08,29.09,76800.0,14.2479,14.2479,14.1942,14.1991,76800.0
2012-07-10 10:10:00,29.08,29.15,29.07,29.1,48100.0,14.1942,14.2284,14.1893,14.204,48100.0
2012-07-10 10:15:00,29.09,29.17,29.08,29.11,57900.0,14.1991,14.2381,14.1942,14.2088,57900.0
2012-07-10 10:20:00,29.1,29.19,29.09,29.17,53300.0,14.204,14.2479,14.1991,14.2381,53300.0
2012-07-10 10:25:00,29.17,29.24,29.13,29.24,71800.0,14.2381,14.2723,14.2186,14.2723,71800.0
2012-07-10 10:30:00,29.23,29.31,29.22,29.24,80900.0,14.2674,14.3065,14.2625,14.2723,80900.0
2012-07-10 10:35:00,29.24,29.25,29.16,29.17,57300.0,14.2723,14.2772,14.2333,14.2381,57300.0
2012-07-10 10:40:00,29.17,29.28,29.17,29.28,101600.0,14.2381,14.2918,14.2381,14.2918,101600.0
2012-07-10 10:45:00,29.27,29.28,29.21,29.26,91300.0,14.2869,14.2918,14.2577,14.2821,91300.0
2012-07-10 10:50:00,29.25,29.34,29.24,29.25,85000.0,14.2772,14.3211,14.2723,14.2772,85000.0
2012-07-10 10:55:00,29.26,29.27,29.16,29.25,88200.0,14.2821,14.2869,14.2333,14.2772,88200.0
2012-07-10 11:00:00,29.23,29.24,29.15,29.16,98700.0,14.2674,14.2723,14.2284,14.2333,98700.0
2012-07-10 11:05:00,29.15,29.21,29.13,29.17,47100.0,14.2284,14.2577,14.2186,14.2381,47100.0
2012-07-10 11:10:00,29.17,29.22,29.11,29.16,111400.0,14.2381,14.2625,14.2088,14.2333,111400.0
2012-07-10 11:15:00,29.16,29.18,29.11,29.14,101800.0,14.2333,14.243,14.2088,14.2235,101800.0
2012-07-10 11:20:00,29.15,29.19,29.14,29.18,110400.0,14.2284,14.2479,14.2235,14.243,110400.0
2012-07-10 11:25:00,29.17,29.17,29.1,29.11,60300.0,14.2381,14.2381,14.204,14.2088,60300.0
2012-07-10 11:30:00,29.1,29.1,29.06,29.09,104400.0,14.204,14.204,14.1844,14.1991,104400.0
2012-07-10 11:35:00,29.09,29.11,29.07,29.09,94000.0,14.1991,14.2088,14.1893,14.1991,94000.0
2012-07-10 11:40:00,29.09,29.1,29.02,29.02,74400.0,14.1991,14.204,14.1649,14.1649,74400.0
2012-07-10 11:45:00,29.02,29.06,29.02,29.06,38600.0,14.1649,14.1844,14.1649,14.1844,38600.0
2012-07-10 11:50:00,29.06,29.1,29.05,29.09,73100.0,14.1844,14.204,14.1796,14.1991,73100.0
2012-07-10 11:55:00,29.09,29.12,29.08,29.11,46500.0,14.1991,14.2137,14.1942,14.2088,46500.0
2012-07-10 12:00:00,29.1,29.11,29.05,29.08,39100.0,14.204,14.2088,14.1796,14.1942,39100.0
2012-07-10 12:05:00,29.08,29.11,29.05,29.11,54800.0,14.1942,14.2088,14.1796,14.2088,54800.0
2012-07-10 12:10:00,29.11,29.19,29.1,29.18,97300.0,14.2088,14.2479,14.204,14.243,97300.0
2012-07-10 12:15:00,29.18,29.18,29.13,29.16,72600.0,14.243,14.243,14.2186,14.2333,72600.0
2012-07-10 12:20:00,29.15,29.17,29.14,29.15,41700.0,14.2284,14.2381,14.2235,14.2284,41700.0
2012-07-10 12:25:00,29.14,29.15,29.13,29.15,75900.0,14.2235,14.2284,14.2186,14.2284,75900.0
2012-07-10 12:30:00,29.15,29.16,29.13,29.15,41700.0,14.2284,14.2333,14.2186,14.2284,41700.0
2012-07-10 12:35:00,29.16,29.18,29.14,29.17,30000.0,14.2333,14.243,14.2235,14.2381,30000.0
2012-07-10 12:40:00,29.18,29.18,29.12,29.13,55400.0,14.243,14.243,14.2137,14.2186,55400.0
2012-07-10 12:45:00,29.14,29.16,29.12,29.13,31800.0,14.2235,14.2333,14.2137,14.2186,31800.0
2012-07-10 12:50:00,29.13,29.15,29.12,29.15,46200.0,14.2186,14.2284,14.2137,14.2284,46200.0
2012-07-10 12:55:00,29.15,29.16,29.08,29.08,60100.0,14.2284,14.2333,14.1942,14.1942,60100.0
2012-07-10 13:00:00,29.08,29.09,29.06,29.06,42400.0,14.1942,14.1991,14.1844,14.1844,42400.0
2012-07-10 13:05:00,29.06,29.11,29.05,29.11,31900.0,14.1844,14.2088,14.1796,14.2088,31900.0
2012-07-10 13:10:00,29.11,29.13,29.1,29.1,42400.0,14.2088,14.2186,14.204,14.204,42400.0
2012-07-10 13:15:00,29.11,29.16,29.1,29.13,46600.0,14.2088,14.2333,14.204,14.2186,46600.0
2012-07-10 13:20:00,29.13,29.14,29.05,29.08,54400.0,14.2186,14.2235,14.1796,14.1942,54400.0
2012-07-10 13:25:00,29.07,29.08,29.04,29.05,39500.0,14.1893,14.1942,14.1747,14.1796,39500.0
2012-07-10 13:30:00,29.05,29.06,28.98,29.01,57300.0,14.1796,14.1844,14.1454,14.16,57300.0
2012-07-10 13:35:00,29.0,29.0,28.94,28.95,57900.0,14.1552,14.1552,14.1259,14.1307,57900.0
2012-07-10 13:40:00,28.94,28.96,28.93,28.94,66900.0,14.1259,14.1356,14.121,14.1259,66900.0
2012-07-10 13:45:00,28.94,28.98,28.92,28.94,98800.0,14.1259,14.1454,14.1161,14.1259,98800.0
2012-07-10 13:50:00,28.95,29.01,28.92,29.01,89600.0,14.1307,14.16,14.1161,14.16,89600.0
2012-07-10 13:55:00,29.01,29.01,28.96,28.98,85400.0,14.16,14.16,14.1356,14.1454,85400.0
2012-07-10 14:00:00,28.97,29.0,28.95,28.96,55200.0,14.1405,14.1552,14.1307,14.1356,55200.0
2012-07-10 14:05:00,28.96,28.98,28.93,28.94,71900.0,14.1356,14.1454,14.121,14.1259,71900.0
2012-07-10 14:10:00,28.94,28.94,28.87,28.89,56900.0,14.1259,14.1259,14.0917,14.1015,56900.0
2012-07-10 14:15:00,28.89,28.89,28.76,28.77,101400.0,14.1015,14.1015,14.038,14.0429,101400.0
2012-07-10 14:20:00,28.77,28.81,28.75,28.76,51300.0,14.0429,14.0624,14.0331,14.038,51300.0
2012-07-10 14:25:00,28.75,28.79,28.75,28.78,56300.0,14.0331,14.0527,14.0331,14.0478,56300.0
2012-07-10 14:30:00,28.78,28.78,28.7,28.73,97900.0,14.0478,14.0478,14.0087,14.0234,97900.0
2012-07-10 14:35:00,28.73,28.85,28.72,28.83,90100.0,14.0234,14.0819,14.0185,14.0722,90100.0
2012-07-10 14:40:00,28.84,28.87,28.8,28.82,73800.0,14.0771,14.0917,14.0575,14.0673,73800.0
2012-07-10 14:45:00,28.83,28.85,28.8,28.81,58600.0,14.0722,14.0819,14.0575,14.0624,58600.0
2012-07-10 14:50:00,28.81,28.84,28.73,28.77,115400.0,14.0624,14.0771,14.0234,14.0429,115400.0
2012-07-10 14:55:00,28.76,28.78,28.73,28.77,61100.0,14.038,14.0478,14.0234,14.0429,61100.0
2012-07-10 15:00:00,28.77,28.83,28.75,28.8,70800.0,14.0429,14.0722,14.0331,14.0575,70800.0
2012-07-10 15:05:00,28.8,28.82,28.76,28.77,78600.0,14.0575,14.0673,14.038,14.0429,78600.0
2012-07-10 15:10:00,28.77,28.78,28.73,28.75,61700.0,14.0429,14.0478,14.0234,14.0331,61700.0
2012-07-10 15:15:00,28.74,28.76,28.69,28.73,63700.0,14.0282,14.038,14.0038,14.0234,63700.0
2012-07-10 15:20:00,28.73,28.76,28.69,28.71,70700.0,14.0234,14.038,14.0038,14.0136,70700.0
2012-07-10 15:25:00,28.72,28.75,28.69,28.69,67100.0,14.0185,14.0331,14.0038,14.0038,67100.0
2012-07-10 15:30:00,28.7,28.71,28.63,28.66,99300.0,14.0087,14.0136,13.9746,13.9892,99300.0
2012-07-10 15:35:00,28.65,28.66,28.61,28.66,109500.0,13.9843,13.9892,13.9648,13.9892,109500.0
2012-07-10 15:40:00,28.65,28.7,28.62,28.7,107200.0,13.9843,14.0087,13.9697,14.0087,107200.0
2012-07-10 15:45:00,28.69,28.75,28.67,28.67,163500.0,14.0038,14.0331,13.9941,13.9941,163500.0
2012-07-10 15:50:00,28.67,28.8,28.67,28.78,137700.0,13.9941,14.0575,13.9941,14.0478,137700.0
2012-07-10 15:55:00,28.78,28.83,28.77,28.77,244900.0,14.0478,14.0722,14.0429,14.0429,244900.0
2012-07-11 09:30:00,28.89,28.94,28.81,28.83,45300.0,14.1015,14.1259,14.0624,14.0722,45300.0
2012-07-11 09:35:00,28.83,28.91,28.78,28.88,33100.0,14.0722,14.1112,14.0478,14.0966,33100.0
2012-07-11 09:40:00,28.88,29.05,28.85,28.9,59600.0,14.0966,14.1796,14.0819,14.1063,59600.0
2012-07-11 09:45:00,28.89,28.95,28.83,28.93,27300.0,14.1015,14.1307,14.0722,14.121,27300.0
2012-07-11 09:50:00,28.94,28.99,28.94,28.97,42100.0,14.1259,14.1503,14.1259,14.1405,42100.0
2012-07-11 09:55:00,28.98,29.0,28.92,28.92,72400.0,14.1454,14.1552,14.1161,14.1161,72400.0
2012-07-11 10:00:00,28.93,28.98,28.88,28.95,43600.0,14.121,14.1454,14.0966,14.1307,43600.0
2012-07-11 10:05:00,28.95,28.98,28.9,28.9,54400.0,14.1307,14.1454,14.1063,14.1063,54400.0
2012-07-11 10:10:00,28.9,28.93,28.79,28.8,58200.0,14.1063,14.121,14.0527,14.0575,58200.0
2012-07-11 10:15:00,28.8,28.89,28.77,28.89,48100.0,14.0575,14.1015,14.0429,14.1015,48100.0
2012-07-11 10:20:00,28.9,28.94,28.89,28.93,32700.0,14.1063,14.1259,14.1015,14.121,32700.0
2012-07-11 10:25:00,28.93,28.94,28.86,28.87,43700.0,14.121,14.1259,14.0868,14.0917,43700.0
2012-07-11 10:30:00,28.88,28.92,28.78,28.78,79800.0,14.0966,14.1161,14.0478,14.0478,79800.0
2012-07-11 10:35:00,28.79,28.82,28.74,28.79,60100.0,14.0527,14.0673,14.0282,14.0527,60100.0
2012-07-11 10:40:00,28.79,28.87,28.79,28.87,48000.0,14.0527,14.0917,14.0527,14.0917,48000.0
2012-07-11 10:45:00,28.86,28.87,28.74,28.76,121800.0,14.0868,14.0917,14.0282,14.038,121800.0
2012-07-11 10:50:00,28.75,28.78,28.7,28.7,55100.0,14.0331,14.0478,14.0087,14.0087,55100.0
2012-07-11 10:55:00,28.7,28.77,28.69,28.73,60200.0,14.0087,14.0429,14.0038,14.0234,60200.0
2012-07-11 11:00:00,28.72,28.79,28.71,28.78,82900.0,14.0185,14.0527,14.0136,14.0478,82900.0
2012-07-11 11:05:00,28.78,28.86,28.77,28.84,54000.0,14.0478,14.0868,14.0429,14.0771,54000.0
2012-07-11 11:10:00,28.83,28.85,28.78,28.78,65300.0,14.0722,14.0819,14.0478,14.0478,65300.0
2012-07-11 11:15:00,28.79,28.85,28.79,28.8,59700.0,14.0527,14.0819,14.0527,14.0575,59700.0
2012-07-11 11:20:00,28.79,28.85,28.79,28.84,38900.0,14.0527,14.0819,14.0527,14.0771,38900.0
2012-07-11 11:25:00,28.84,28.86,28.77,28.77,38600.0,14.0771,14.0868,14.0429,14.0429,38600.0
2012-07-11 11:30:00,28.77,28.82,28.76,28.8,107500.0,14.0429,14.0673,14.038,14.0575,107500.0
2012-07-11 11:35:00,28.79,28.85,28.79,28.8,40800.0,14.0527,14.0819,14.0527,14.0575,40800.0
2012-07-11 11:40:00,28.8,28.81,28.77,28.79,27900.0,14.0575,14.0624,14.0429,14.0527,27900.0
2012-07-11 11:45:00,28.78,28.84,28.76,28.83,51700.0,14.0478,14.0771,14.038,14.0722,51700.0
2012-07-11 11:50:00,28.83,28.83,28.8,28.8,34300.0,14.0722,14.0722,14.0575,14.0575,34300.0
2012-07-11 11:55:00,28.81,28.87,28.81,28.87,49800.0,14.0624,14.0917,14.0624,14.0917,49800.0
2012-07-11 12:00:00,28.87,28.94,28.86,28.92,40400.0,14.0917,14.1259,14.0868,14.1161,40400.0
2012-07-11 12:05:00,28.93,28.96,28.92,28.92,67600.0,14.121,14.1356,14.1161,14.1161,67600.0
2012-07-11 12:10:00,28.92,28.93,28.89,28.89,33100.0,14.1161,14.121,14.1015,14.1015,33100.0
2012-07-11 12:15:00,28.89,28.94,28.87,28.94,61400.0,14.1015,14.1259,14.0917,14.1259,61400.0
2012-07-11 12:20:00,28.93,28.93,28.88,28.88,52100.0,14.121,14.121,14.0966,14.0966,52100.0
2012-07-11 12:25:00,28.87,28.88,28.86,28.87,44400.0,14.0917,14.0966,14.0868,14.0917,44400.0
2012-07-11 12:30:00,28.88,28.9,28.87,28.88,57800.0,14.0966,14.1063,14.0917,14.0966,57800.0
2012-07-11 12:35:00,28.88,28.95,28.86,28.94,66700.0,14.0966,14.1307,14.0868,14.1259,66700.0
2012-07-11 12:40:00,28.94,28.99,28.92,28.98,72200.0,14.1259,14.1503,14.1161,14.1454,72200.0
2012-07-11 12:45:00,28.99,28.99,28.96,28.97,16600.0,14.1503,14.1503,14.1356,14.1405,16600.0
2012-07-11 12:50:00,28.98,28.99,28.96,28.96,19400.0,14.1454,14.1503,14.1356,14.1356,19400.0
2012-07-11 12:55:00,28.95,28.99,28.95,28.99,100500.0,14.1307,14.1503,14.1307,14.1503,100500.0
2012-07-11 13:00:00,28.98,28.98,28.91,28.94,26700.0,14.1454,14.1454,14.1112,14.1259,26700.0
2012-07-11 13:05:00,28.93,28.95,28.92,28.93,44700.0,14.121,14.1307,14.1161,14.121,44700.0
2012-07-11 13:10:00,28.93,28.99,28.93,28.97,48000.0,14.121,14.1503,14.121,14.1405,48000.0
2012-07-11 13:15:00,28.96,28.96,28.91,28.92,24000.0,14.1356,14.1356,14.1112,14.1161,24000.0
2012-07-11 13:20:00,28.91,28.99,28.91,28.98,98800.0,14.1112,14.1503,14.1112,14.1454,98800.0
2012-07-11 13:25:00,28.97,29.0,28.96,29.0,60400.0,14.1405,14.1552,14.1356,14.1552,60400.0
2012-07-11 13:30:00,29.0,29.03,28.98,29.0,37000.0,14.1552,14.1698,14.1454,14.1552,37000.0
2012-07-11 13:35:00,29.0,29.0,28.98,29.0,17000.0,14.1552,14.1552,14.1454,14.1552,17000.0
2012-07-11 13:40:00,29.0,29.01,28.97,29.0,25100.0,14.1552,14.16,14.1405,14.1552,25100.0
2012-07-11 13:45:00,29.0,29.03,29.0,29.02,25100.0,14.1552,14.1698,14.1552,14.1649,25100.0
2012-07-11 13:50:00,29.02,29.02,28.93,28.93,38300.0,14.1649,14.1649,14.121,14.121,38300.0
2012-07-11 13:55:00,28.95,28.99,28.91,28.92,28400.0,14.1307,14.1503,14.1112,14.1161,28400.0
2012-07-11 14:00:00,28.93,29.0,28.75,28.8,102900.0,14.121,14.1552,14.0331,14.0575,102900.0
2012-07-11 14:05:00,28.8,28.85,28.73,28.82,64200.0,14.0575,14.0819,14.0234,14.0673,64200.0
2012-07-11 14:10:00,28.82,28.84,28.77,28.78,41600.0,14.0673,14.0771,14.0429,14.0478,41600.0
2012-07-11 14:15:00,28.78,28.8,28.73,28.75,40100.0,14.0478,14.0575,14.0234,14.0331,40100.0
2012-07-11 14:20:00,28.75,28.8,28.7,28.71,41700.0,14.0331,14.0575,14.0087,14.0136,41700.0
2012-07-11 14:25:00,28.7,28.73,28.67,28.73,54100.0,14.0087,14.0234,13.9941,14.0234,54100.0
2012-07-11 14:30:00,28.72,28.72,28.65,28.68,69000.0,14.0185,14.0185,13.9843,13.999,69000.0
2012-07-11 14:35:00,28.69,28.73,28.69,28.72,21600.0,14.0038,14.0234,14.0038,14.0185,21600.0
2012-07-11 14:40:00,28.71,28.76,28.69,28.76,32000.0,14.0136,14.038,14.0038,14.038,32000.0
2012-07-11 14:45:00,28.76,28.79,28.73,28.77,67900.0,14.038,14.0527,14.0234,14.0429,67900.0
2012-07-11 14:50:00,28.77,28.81,28.74,28.74,40300.0,14.0429,14.0624,14.0282,14.0282,40300.0
2012-07-11 14:55:00,28.75,28.79,28.74,28.75,49400.0,14.0331,14.0527,14.0282,14.0331,49400.0
2012-07-11 15:00:00,28.76,28.84,28.76,28.79,60300.0,14.038,14.0771,14.038,14.0527,60300.0
2012-07-11 15:05:00,28.8,28.85,28.78,28.84,46300.0,14.0575,14.0819,14.0478,14.0771,46300.0
2012-07-11 15:10:00,28.85,28.85,28.79,28.81,42600.0,14.0819,14.0819,14.0527,14.0624,42600.0
2012-07-11 15:15:00,28.81,28.84,28.76,28.83,43600.0,14.0624,14.0771,14.038,14.0722,43600.0
2012-07-11 15:20:00,28.82,28.82,28.76,28.79,64200.0,14.0673,14.0673,14.038,14.0527,64200.0
2012-07-11 15:25:00,28.8,28.8,28.71,28.78,86500.0,14.0575,14.0575,14.0136,14.0478,86500.0
2012-07-11 15:30:00,28.78,28.82,28.74,28.78,98200.0,14.0478,14.0673,14.0282,14.0478,98200.0
2012-07-11 15:35:00,28.79,28.8,28.74,28.78,71900.0,14.0527,14.0575,14.0282,14.0478,71900.0
2012-07-11 15:40:00,28.77,28.85,28.77,28.85,116500.0,14.0429,14.0819,14.0429,14.0819,116500.0
2012-07-11 15:45:00,28.85,28.97,28.85,28.96,145500.0,14.0819,14.1405,14.0819,14.1356,145500.0
2012-07-11 15:50:00,28.96,28.98,28.91,28.92,170400.0,14.1356,14.1454,14.1112,14.1161,170400.0
2012-07-11 15:55:00,28.93,28.94,28.88,28.89,259000.0,14.121,14.1259,14.0966,14.1015,259000.0
2012-07-12 09:30:00,28.71,28.71,28.55,28.6,132600.0,14.0136,14.0136,13.9355,13.9599,132600.0
2012-07-12 09:35:00,28.61,28.66,28.55,28.65,46500.0,13.9648,13.9892,13.9355,13.9843,46500.0
2012-07-12 09:40:00,28.64,28.67,28.57,28.67,39900.0,13.9794,13.9941,13.9453,13.9941,39900.0
2012-07-12 09:45:00,28.65,28.67,28.58,28.62,23500.0,13.9843,13.9941,13.9501,13.9697,23500.0
2012-07-12 09:50:00,28.61,28.61,28.54,28.54,31300.0,13.9648,13.9648,13.9306,13.9306,31300.0
2012-07-12 09:55:00,28.54,28.57,28.5,28.53,31600.0,13.9306,13.9453,13.9111,13.9257,31600.0
2012-07-12 10:00:00,28.53,28.6,28.51,28.51,56100.0,13.9257,13.9599,13.916,13.916,56100.0
2012-07-12 10:05:00,28.51,28.55,28.5,28.52,38100.0,13.916,13.9355,13.9111,13.9209,38100.0
2012-07-12 10:10:00,28.51,28.53,28.5,28.51,52300.0,13.916,13.9257,13.9111,13.916,52300.0
2012-07-12 10:15:00,28.51,28.52,28.48,28.49,32500.0,13.916,13.9209,13.9013,13.9062,32500.0
2012-07-12 10:20:00,28.5,28.56,28.49,28.5,35000.0,13.9111,13.9404,13.9062,13.9111,35000.0
2012-07-12 10:25:00,28.5,28.55,28.47,28.55,28200.0,13.9111,13.9355,13.8965,13.9355,28200.0
2012-07-12 10:30:00,28.54,28.54,28.5,28.51,30700.0,13.9306,13.9306,13.9111,13.916,30700.0
2012-07-12 10:35:00,28.52,28.57,28.52,28.53,68500.0,13.9209,13.9453,13.9209,13.9257,68500.0
2012-07-12 10:40:00,28.52,28.52,28.48,28.5,59100.0,13.9209,13.9209,13.9013,13.9111,59100.0
2012-07-12 10:45:00,28.5,28.52,28.48,28.52,35000.0,13.9111,13.9209,13.9013,13.9209,35000.0
2012-07-12 10:50:00,28.52,28.54,28.5,28.51,20900.0,13.9209,13.9306,13.9111,13.916,20900.0
2012-07-12 10:55:00,28.52,28.58,28.52,28.56,27800.0,13.9209,13.9501,13.9209,13.9404,27800.0
2012-07-12 11:00:00,28.55,28.63,28.53,28.62,37500.0,13.9355,13.9746,13.9257,13.9697,37500.0
2012-07-12 11:05:00,28.62,28.65,28.6,28.65,67100.0,13.9697,13.9843,13.9599,13.9843,67100.0
2012-07-12 11:10:00,28.65,28.65,28.58,28.63,25500.0,13.9843,13.9843,13.9501,13.9746,25500.0
2012-07-12 11:15:00,28.64,28.64,28.57,28.57,56700.0,13.9794,13.9794,13.9453,13.9453,56700.0
2012-07-12 11:20:00,28.57,28.61,28.51,28.55,94300.0,13.9453,13.9648,13.916,13.9355,94300.0
2012-07-12 11:25:00,28.55,28.61,28.55,28.56,112700.0,13.9355,13.9648,13.9355,13.9404,112700.0
2012-07-12 11:30:00,28.56,28.62,28.54,28.55,171100.0,13.9404,13.9697,13.9306,13.9355,171100.0
2012-07-12 11:35:00,28.55,28.59,28.52,28.53,91200.0,13.9355,13.955,13.9209,13.9257,91200.0
2012-07-12 11:40:00,28.54,28.61,28.54,28.61,36700.0,13.9306,13.9648,13.9306,13.9648,36700.0
2012-07-12 11:45:00,28.63,28.68,28.61,28.66,23000.0,13.9746,13.999,13.9648,13.9892,23000.0
2012-07-12 11:50:00,28.66,28.69,28.63,28.67,52400.0,13.9892,14.0038,13.9746,13.9941,52400.0
2012-07-12 11:55:00,28.67,28.73,28.65,28.68,40500.0,13.9941,14.0234,13.9843,13.999,40500.0
2012-07-12 12:00:00,28.69,28.74,28.69,28.71,57100.0,14.0038,14.0282,14.0038,14.0136,57100.0
2012-07-12 12:05:00,28.71,28.73,28.71,28.72,74800.0,14.0136,14.0234,14.0136,14.0185,74800.0
2012-07-12 12:10:00,28.71,28.74,28.69,28.74,15700.0,14.0136,14.0282,14.0038,14.0282,15700.0
2012-07-12 12:15:00,28.74,28.74,28.7,28.7,24000.0,14.0282,14.0282,14.0087,14.0087,24000.0
2012-07-12 12:20:00,28.71,28.73,28.7,28.72,50700.0,14.0136,14.0234,14.0087,14.0185,50700.0
2012-07-12 12:25:00,28.72,28.77,28.72,28.77,59400.0,14.0185,14.0429,14.0185,14.0429,59400.0
2012-07-12 12:30:00,28.77,28.79,28.73,28.73,18300.0,14.0429,14.0527,14.0234,14.0234,18300.0
2012-07-12 12:35:00,28.73,28.79,28.71,28.77,43500.0,14.0234,14.0527,14.0136,14.0429,43500.0
2012-07-12 12:40:00,28.77,28.78,28.76,28.77,15100.0,14.0429,14.0478,14.038,14.0429,15100.0
2012-07-12 12:45:00,28.77,28.78,28.75,28.77,14600.0,14.0429,14.0478,14.0331,14.0429,14600.0
2012-07-12 12:50:00,28.78,28.8,28.76,28.79,61400.0,14.0478,14.0575,14.038,14.0527,61400.0
2012-07-12 12:55:00,28.79,28.85,28.79,28.84,35500.0,14.0527,14.0819,14.0527,14.0771,35500.0
2012-07-12 13:00:00,28.84,28.86,28.79,28.81,20000.0,14.0771,14.0868,14.0527,14.0624,20000.0
2012-07-12 13:05:00,28.81,28.86,28.8,28.83,46700.0,14.0624,14.0868,14.0575,14.0722,46700.0
2012-07-12 13:10:00,28.82,28.87,28.82,28.85,23000.0,14.0673,14.0917,14.0673,14.0819,23000.0
2012-07-12 13:15:00,28.84,28.89,28.84,28.87,23400.0,14.0771,14.1015,14.0771,14.0917,23400.0
2012-07-12 13:20:00,28.87,28.93,28.87,28.91,26700.0,14.0917,14.121,14.0917,14.1112,26700.0
2012-07-12 13:25:00,28.91,28.95,28.88,28.89,93400.0,14.1112,14.1307,14.0966,14.1015,93400.0
2012-07-12 13:30:00,28.89,28.92,28.87,28.91,36900.0,14.1015,14.1161,14.0917,14.1112,36900.0
2012-07-12 13:35:00,28.91,28.95,28.9,28.93,17000.0,14.1112,14.1307,14.1063,14.121,17000.0
2012-07-12 13:40:00,28.93,28.99,28.93,28.96,29700.0,14.121,14.1503,14.121,14.1356,29700.0
2012-07-12 13:45:00,28.96,28.99,28.95,28.97,19900.0,14.1356,14.1503,14.1307,14.1405,19900.0
2012-07-12 13:50:00,28.97,28.98,28.93,28.94,50600.0,14.1405,14.1454,14.121,14.1259,50600.0
2012-07-12 13:55:00,28.94,28.98,28.94,28.94,44700.0,14.1259,14.1454,14.1259,14.1259,44700.0
2012-07-12 14:00:00,28.94,28.97,28.9,28.92,73100.0,14.1259,14.1405,14.1063,14.1161,73100.0
2012-07-12 14:05:00,28.91,29.06,28.9,29.06,85300.0,14.1112,14.1844,14.1063,14.1844,85300.0
2012-07-12 14:10:00,29.07,29.08,28.95,28.98,62200.0,14.1893,14.1942,14.1307,14.1454,62200.0
2012-07-12 14:15:00,28.97,29.02,28.96,28.97,38500.0,14.1405,14.1649,14.1356,14.1405,38500.0
2012-07-12 14:20:00,28.98,29.0,28.96,28.97,26400.0,14.1454,14.1552,14.1356,14.1405,26400.0
2012-07-12 14:25:00,28.97,29.0,28.96,28.98,24100.0,14.1405,14.1552,14.1356,14.1454,24100.0
2012-07-12 14:30:00,28.98,29.03,28.96,28.96,19000.0,14.1454,14.1698,14.1356,14.1356,19000.0
2012-07-12 14:35:00,28.96,28.98,28.93,28.96,64600.0,14.1356,14.1454,14.121,14.1356,64600.0
2012-07-12 14:40:00,28.97,29.0,28.93,28.95,18700.0,14.1405,14.1552,14.121,14.1307,18700.0
2012-07-12 14:45:00,28.95,28.96,28.9,28.91,53900.0,14.1307,14.1356,14.1063,14.1112,53900.0
2012-07-12 14:50:00,28.91,28.98,28.9,28.95,58700.0,14.1112,14.1454,14.1063,14.1307,58700.0
2012-07-12 14:55:00,28.95,28.97,28.95,28.95,16200.0,14.1307,14.1405,14.1307,14.1307,16200.0
2012-07-12 15:00:00,28.96,28.96,28.93,28.94,37000.0,14.1356,14.1356,14.121,14.1259,37000.0
2012-07-12 15:05:00,28.95,28.96,28.9,28.94,73200.0,14.1307,14.1356,14.1063,14.1259,73200.0
2012-07-12 15:10:00,28.95,29.0,28.92,28.94,82900.0,14.1307,14.1552,14.1161,14.1259,82900.0
2012-07-12 15:15:00,28.94,28.99,28.89,28.92,135500.0,14.1259,14.1503,14.1015,14.1161,135500.0
2012-07-12 15:20:00,28.93,29.04,28.9,29.04,98800.0,14.121,14.1747,14.1063,14.1747,98800.0
2012-07-12 15:25:00,29.04,29.08,29.01,29.04,159100.0,14.1747,14.1942,14.16,14.1747,159100.0
2012-07-12 15:30:00,29.04,29.1,29.03,29.08,197700.0,14.1747,14.204,14.1698,14.1942,197700.0
2012-07-12 15:35:00,29.08,29.13,29.05,29.05,138600.0,14.1942,14.2186,14.1796,14.1796,138600.0
2012-07-12 15:40:00,29.05,29.11,29.04,29.08,73200.0,14.1796,14.2088,14.1747,14.1942,73200.0
2012-07-12 15:45:00,29.07,29.1,29.01,29.06,195800.0,14.1893,14.204,14.16,14.1844,195800.0
2012-07-12 15:50:00,29.06,29.07,28.94,28.96,181400.0,14.1844,14.1893,14.1259,14.1356,181400.0
2012-07-12 15:55:00,28.96,28.98,28.92,28.94,219600.0,14.1356,14.1454,14.1161,14.1259,219600.0
2012-07-13 09:30:00,29.03,29.15,29.0,29.13,57100.0,14.1698,14.2284,14.1552,14.2186,57100.0
2012-07-13 09:35:00,29.15,29.32,29.1,29.31,51800.0,14.2284,14.3113,14.204,14.3065,51800.0
2012-07-13 09:40:00,29.31,29.37,29.18,29.35,31300.0,14.3065,14.3358,14.243,14.326,31300.0
2012-07-13 09:45:00,29.36,29.38,29.29,29.3,48600.0,14.3309,14.3406,14.2967,14.3016,48600.0
2012-07-13 09:50:00,29.3,29.33,29.25,29.28,37000.0,14.3016,14.3162,14.2772,14.2918,37000.0
2012-07-13 09:55:00,29.27,29.31,29.27,29.3,21000.0,14.2869,14.3065,14.2869,14.3016,21000.0
2012-07-13 10:00:00,29.31,29.34,29.27,29.34,34500.0,14.3065,14.3211,14.2869,14.3211,34500.0
2012-07-13 10:05:00,29.34,29.4,29.29,29.31,58700.0,14.3211,14.3504,14.2967,14.3065,58700.0
2012-07-13 10:10:00,29.32,29.34,29.27,29.29,26100.0,14.3113,14.3211,14.2869,14.2967,26100.0
2012-07-13 10:15:00,29.3,29.3,29.26,29.27,22700.0,14.3016,14.3016,14.2821,14.2869,22700.0
2012-07-13 10:20:00,29.26,29.27,29.23,29.26,54700.0,14.2821,14.2869,14.2674,14.2821,54700.0
2012-07-13 10:25:00,29.27,29.37,29.26,29.37,82700.0,14.2869,14.3358,14.2821,14.3358,82700.0
2012-07-13 10:30:00,29.36,29.38,29.35,29.37,110500.0,14.3309,14.3406,14.326,14.3358,110500.0
2012-07-13 10:35:00,29.38,29.46,29.38,29.46,50400.0,14.3406,14.3797,14.3406,14.3797,50400.0
2012-07-13 10:40:00,29.45,29.48,29.45,29.46,46300.0,14.3748,14.3894,14.3748,14.3797,46300.0
2012-07-13 10:45:00,29.46,29.5,29.45,29.49,50300.0,14.3797,14.3992,14.3748,14.3943,50300.0
2012-07-13 10:50:00,29.5,29.51,29.48,29.51,40000.0,14.3992,14.4041,14.3894,14.4041,40000.0
2012-07-13 10:55:00,29.52,29.53,29.45,29.46,42800.0,14.409,14.4139,14.3748,14.3797,42800.0
2012-07-13 11:00:00,29.45,29.47,29.4,29.41,67100.0,14.3748,14.3846,14.3504,14.3553,67100.0
2012-07-13 11:05:00,29.41,29.42,29.38,29.42,29800.0,14.3553,14.3602,14.3406,14.3602,29800.0
2012-07-13 11:10:00,29.42,29.43,29.39,29.43,34100.0,14.3602,14.365,14.3455,14.365,34100.0
2012-07-13 11:15:00,29.42,29.44,29.39,29.42,27700.0,14.3602,14.3699,14.3455,14.3602,27700.0
2012-07-13 11:20:00,29.41,29.46,29.4,29.46,71200.0,14.3553,14.3797,14.3504,14.3797,71200.0
2012-07-13 11:25:00,29.45,29.48,29.44,29.47,67200.0,14.3748,14.3894,14.3699,14.3846,67200.0
2012-07-13 11:30:00,29.47,29.51,29.46,29.48,29000.0,14.3846,14.4041,14.3797,14.3894,29000.0
2012-07-13 11:35:00,29.49,29.49,29.46,29.46,20300.0,14.3943,14.3943,14.3797,14.3797,20300.0
2012-07-13 11:40:00,29.47,29.52,29.46,29.52,50300.0,14.3846,14.409,14.3797,14.409,50300.0
2012-07-13 11:45:00,29.52,29.57,29.49,29.5,95100.0,14.409,14.4334,14.3943,14.3992,95100.0
2012-07-13 11:50:00,29.5,29.55,29.5,29.53,64100.0,14.3992,14.4236,14.3992,14.4139,64100.0
2012-07-13 11:55:00,29.53,29.58,29.53,29.58,26400.0,14.4139,14.4383,14.4139,14.4383,26400.0
2012-07-13 12:00:00,29.57,29.6,29.56,29.6,49800.0,14.4334,14.448,14.4285,14.448,49800.0
2012-07-13 12:05:00,29.6,29.62,29.59,29.61,84600.0,14.448,14.4578,14.4431,14.4529,84600.0
2012-07-13 12:10:00,29.6,29.67,29.6,29.65,98700.0,14.448,14.4822,14.448,14.4724,98700.0
2012-07-13 12:15:00,29.65,29.66,29.65,29.65,22600.0,14.4724,14.4773,14.4724,14.4724,22600.0
2012-07-13 12:20:00,29.65,29.68,29.65,29.68,76300.0,14.4724,14.4871,14.4724,14.4871,76300.0
2012-07-13 12:25:00,29.68,29.68,29.64,29.64,63400.0,14.4871,14.4871,14.4675,14.4675,63400.0
2012-07-13 12:30:00,29.64,29.65,29.62,29.64,46000.0,14.4675,14.4724,14.4578,14.4675,46000.0
2012-07-13 12:35:00,29.65,29.66,29.64,29.64,35800.0,14.4724,14.4773,14.4675,14.4675,35800.0
2012-07-13 12:40:00,29.65,29.65,29.6,29.6,30100.0,14.4724,14.4724,14.448,14.448,30100.0
2012-07-13 12:45:00,29.6,29.61,29.58,29.59,59100.0,14.448,14.4529,14.4383,14.4431,59100.0
2012-07-13 12:50:00,29.59,29.6,29.59,29.6,7700.0,14.4431,14.448,14.4431,14.448,7700.0
2012-07-13 12:55:00,29.59,29.61,29.59,29.59,21400.0,14.4431,14.4529,14.4431,14.4431,21400.0
2012-07-13 13:00:00,29.6,29.6,29.56,29.57,26200.0,14.448,14.448,14.4285,14.4334,26200.0
2012-07-13 13:05:00,29.56,29.61,29.56,29.58,23200.0,14.4285,14.4529,14.4285,14.4383,23200.0
2012-07-13 13:10:00,29.57,29.58,29.53,29.57,121700.0,14.4334,14.4383,14.4139,14.4334,121700.0
2012-07-13 13:15:00,29.58,29.6,29.55,29.6,32700.0,14.4383,14.448,14.4236,14.448,32700.0
2012-07-13 13:20:00,29.6,29.63,29.6,29.63,91100.0,14.448,14.4627,14.448,14.4627,91100.0
2012-07-13 13:25:00,29.63,29.63,29.59,29.6,18700.0,14.4627,14.4627,14.4431,14.448,18700.0
2012-07-13 13:30:00,29.6,29.61,29.58,29.58,31300.0,14.448,14.4529,14.4383,14.4383,31300.0
2012-07-13 13:35:00,29.58,29.6,29.58,29.6,67500.0,14.4383,14.448,14.4383,14.448,67500.0
2012-07-13 13:40:00,29.6,29.65,29.6,29.64,74700.0,14.448,14.4724,14.448,14.4675,74700.0
2012-07-13 13:45:00,29.63,29.64,29.62,29.63,15000.0,14.4627,14.4675,14.4578,14.4627,15000.0
2012-07-13 13:50:00,29.63,29.67,29.62,29.67,24700.0,14.4627,14.4822,14.4578,14.4822,24700.0
2012-07-13 13:55:00,29.66,29.67,29.64,29.65,32500.0,14.4773,14.4822,14.4675,14.4724,32500.0
2012-07-13 14:00:00,29.65,29.69,29.65,29.69,89100.0,14.4724,14.4919,14.4724,14.4919,89100.0
2012-07-13 14:05:00,29.68,29.71,29.68,29.7,118900.0,14.4871,14.5017,14.4871,14.4968,118900.0
2012-07-13 14:10:00,29.7,29.71,29.66,29.68,80800.0,14.4968,14.5017,14.4773,14.4871,80800.0
2012-07-13 14:15:00,29.69,29.72,29.68,29.71,84700.0,14.4919,14.5066,14.4871,14.5017,84700.0
2012-07-13 14:20:00,29.71,29.72,29.69,29.69,100300.0,14.5017,14.5066,14.4919,14.4919,100300.0
2012-07-13 14:25:00,29.7,29.7,29.67,29.69,85300.0,14.4968,14.4968,14.4822,14.4919,85300.0
2012-07-13 14:30:00,29.68,29.73,29.68,29.73,124000.0,14.4871,14.5115,14.4871,14.5115,124000.0
2012-07-13 14:35:00,29.72,29.73,29.68,29.68,89600.0,14.5066,14.5115,14.4871,14.4871,89600.0
2012-07-13 14:40:00,29.68,29.7,29.68,29.7,63000.0,14.4871,14.4968,14.4871,14.4968,63000.0
2012-07-13 14:45:00,29.7,29.7,29.67,29.68,94700.0,14.4968,14.4968,14.4822,14.4871,94700.0
2012-07-13 14:50:00,29.68,29.7,29.67,29.7,101500.0,14.4871,14.4968,14.4822,14.4968,101500.0
2012-07-13 14:55:00,29.7,29.7,29.67,29.7,45200.0,14.4968,14.4968,14.4822,14.4968,45200.0
2012-07-13 15:00:00,29.7,29.79,29.7,29.77,82600.0,14.4968,14.5408,14.4968,14.531,82600.0
2012-07-13 15:05:00,29.77,29.83,29.77,29.81,97100.0,14.531,14.5603,14.531,14.5505,97100.0
2012-07-13 15:10:00,29.8,29.84,29.79,29.82,116200.0,14.5456,14.5652,14.5408,14.5554,116200.0
2012-07-13 15:15:00,29.81,29.82,29.79,29.8,32100.0,14.5505,14.5554,14.5408,14.5456,32100.0
2012-07-13 15:20:00,29.79,29.84,29.77,29.8,98800.0,14.5408,14.5652,14.531,14.5456,98800.0
2012-07-13 15:25:00,29.8,29.82,29.76,29.76,75500.0,14.5456,14.5554,14.5261,14.5261,75500.0
2012-07-13 15:30:00,29.76,29.84,29.74,29.82,147700.0,14.5261,14.5652,14.5164,14.5554,147700.0
2012-07-13 15:35:00,29.82,29.86,29.8,29.81,113500.0,14.5554,14.5749,14.5456,14.5505,113500.0
2012-07-13 15:40:00,29.82,29.92,29.82,29.92,219900.0,14.5554,14.6042,14.5554,14.6042,219900.0
2012-07-13 15:45:00,29.91,29.92,29.83,29.9,198100.0,14.5993,14.6042,14.5603,14.5945,198100.0
2012-07-13 15:50:00,29.9,29.9,29.8,29.88,327100.0,14.5945,14.5945,14.5456,14.5847,327100.0
2012-07-13 15:55:00,29.87,29.88,29.85,29.88,371500.0,14.5798,14.5847,14.57,14.5847,371500.0
2012-07-16 09:30:00,29.79,29.88,29.54,29.87,81400.0,14.5408,14.5847,14.4187,14.5798,81400.0
2012-07-16 09:35:00,29.86,29.86,29.75,29.79,30400.0,14.5749,14.5749,14.5212,14.5408,30400.0
2012-07-16 09:40:00,29.79,29.8,29.72,29.76,47800.0,14.5408,14.5456,14.5066,14.5261,47800.0
2012-07-16 09:45:00,29.75,29.77,29.73,29.75,35600.0,14.5212,14.531,14.5115,14.5212,35600.0
2012-07-16 09:50:00,29.75,29.75,29.69,29.69,36800.0,14.5212,14.5212,14.4919,14.4919,36800.0
2012-07-16 09:55:00,29.7,29.73,29.69,29.71,24400.0,14.4968,14.5115,14.4919,14.5017,24400.0
2012-07-16 10:00:00,29.71,29.71,29.68,29.69,25000.0,14.5017,14.5017,14.4871,14.4919,25000.0
2012-07-16 10:05:00,29.68,29.71,29.65,29.68,62600.0,14.4871,14.5017,14.4724,14.4871,62600.0
2012-07-16 10:10:00,29.69,29.71,29.67,29.71,35000.0,14.4919,14.5017,14.4822,14.5017,35000.0
2012-07-16 10:15:00,29.71,29.73,29.7,29.73,22300.0,14.5017,14.5115,14.4968,14.5115,22300.0
2012-07-16 10:20:00,29.72,29.74,29.7,29.73,20500.0,14.5066,14.5164,14.4968,14.5115,20500.0
2012-07-16 10:25:00,29.74,29.82,29.71,29.82,28600.0,14.5164,14.5554,14.5017,14.5554,28600.0
2012-07-16 10:30:00,29.81,29.84,29.8,29.8,22200.0,14.5505,14.5652,14.5456,14.5456,22200.0
2012-07-16 10:35:00,29.81,29.86,29.8,29.84,29000.0,14.5505,14.5749,14.5456,14.5652,29000.0
2012-07-16 10:40:00,29.84,29.84,29.78,29.81,20500.0,14.5652,14.5652,14.5359,14.5505,20500.0
2012-07-16 10:45:00,29.82,29.86,29.77,29.77,25600.0,14.5554,14.5749,14.531,14.531,25600.0
2012-07-16 10:50:00,29.78,29.8,29.76,29.79,35500.0,14.5359,14.5456,14.5261,14.5408,35500.0
2012-07-16 10:55:00,29.79,29.8,29.75,29.77,22800.0,14.5408,14.5456,14.5212,14.531,22800.0
2012-07-16 11:00:00,29.78,29.79,29.75,29.77,41000.0,14.5359,14.5408,14.5212,14.531,41000.0
2012-07-16 11:05:00,29.77,29.79,29.76,29.77,16800.0,14.531,14.5408,14.5261,14.531,16800.0
2012-07-16 11:10:00,29.78,29.88,29.78,29.87,51000.0,14.5359,14.5847,14.5359,14.5798,51000.0
2012-07-16 11:15:00,29.87,29.92,29.85,29.91,50200.0,14.5798,14.6042,14.57,14.5993,50200.0
2012-07-16 11:20:00,29.91,29.93,29.89,29.92,44800.0,14.5993,14.6091,14.5896,14.6042,44800.0
2012-07-16 11:25:00,29.92,29.95,29.9,29.91,114300.0,14.6042,14.6189,14.5945,14.5993,114300.0
2012-07-16 11:30:00,29.91,29.91,29.85,29.86,30600.0,14.5993,14.5993,14.57,14.5749,30600.0
2012-07-16 11:35:00,29.86,29.87,29.85,29.86,22000.0,14.5749,14.5798,14.57,14.5749,22000.0
2012-07-16 11:40:00,29.87,29.88,29.85,29.85,48000.0,14.5798,14.5847,14.57,14.57,48000.0
2012-07-16 11:45:00,29.85,29.89,29.84,29.85,68300.0,14.57,14.5896,14.5652,14.57,68300.0
2012-07-16 11:50:00,29.86,29.93,29.86,29.92,31300.0,14.5749,14.6091,14.5749,14.6042,31300.0
2012-07-16 11:55:00,29.91,29.95,29.9,29.94,47500.0,14.5993,14.6189,14.5945,14.614,47500.0
2012-07-16 12:00:00,29.94,29.94,29.92,29.94,15700.0,14.614,14.614,14.6042,14.614,15700.0
2012-07-16 12:05:00,29.94,29.95,29.91,29.92,42300.0,14.614,14.6189,14.5993,14.6042,42300.0
2012-07-16 12:10:00,29.93,29.94,29.89,29.91,108300.0,14.6091,14.614,14.5896,14.5993,108300.0
2012-07-16 12:15:00,29.91,29.91,29.86,29.9,50300.0,14.5993,14.5993,14.5749,14.5945,50300.0
2012-07-16 12:20:00,29.9,29.94,29.89,29.94,41600.0,14.5945,14.614,14.5896,14.614,41600.0
2012-07-16 12:25:00,29.93,29.94,29.91,29.93,26100.0,14.6091,14.614,14.5993,14.6091,26100.0
2012-07-16 12:30:00,29.92,29.94,29.91,29.92,45100.0,14.6042,14.614,14.5993,14.6042,45100.0
2012-07-16 12:35:00,29.91,29.92,29.85,29.87,37800.0,14.5993,14.6042,14.57,14.5798,37800.0
2012-07-16 12:40:00,29.88,29.92,29.87,29.92,62200.0,14.5847,14.6042,14.5798,14.6042,62200.0
2012-07-16 12:45:00,29.91,29.94,29.9,29.93,23800.0,14.5993,14.614,14.5945,14.6091,23800.0
2012-07-16 12:50:00,29.94,29.95,29.92,29.94,98800.0,14.614,14.6189,14.6042,14.614,98800.0
2012-07-16 12:55:00,29.94,29.96,29.93,29.96,61900.0,14.614,14.6237,14.6091,14.6237,61900.0
2012-07-16 13:00:00,29.96,30.0,29.96,30.0,53800.0,14.6237,14.6433,14.6237,14.6433,53800.0
2012-07-16 13:05:00,30.0,30.0,29.98,30.0,50300.0,14.6433,14.6433,14.6335,14.6433,50300.0
2012-07-16 13:10:00,29.99,29.99,29.98,29.98,16000.0,14.6384,14.6384,14.6335,14.6335,16000.0
2012-07-16 13:15:00,29.99,30.0,29.95,29.99,33600.0,14.6384,14.6433,14.6189,14.6384,33600.0
2012-07-16 13:20:00,29.99,30.0,29.96,29.98,29300.0,14.6384,14.6433,14.6237,14.6335,29300.0
2012-07-16 13:25:00,29.98,30.05,29.98,30.05,38700.0,14.6335,14.6677,14.6335,14.6677,38700.0
2012-07-16 13:30:00,30.04,30.09,30.04,30.05,69900.0,14.6628,14.6872,14.6628,14.6677,69900.0
2012-07-16 13:35:00,30.05,30.07,30.02,30.03,85200.0,14.6677,14.6774,14.653,14.6579,85200.0
2012-07-16 13:40:00,30.02,30.06,30.0,30.04,54400.0,14.653,14.6725,14.6433,14.6628,54400.0
2012-07-16 13:45:00,30.05,30.1,30.04,30.06,48500.0,14.6677,14.6921,14.6628,14.6725,48500.0
2012-07-16 13:50:00,30.06,30.11,30.05,30.1,93700.0,14.6725,14.697,14.6677,14.6921,93700.0
2012-07-16 13:55:00,30.11,30.13,30.1,30.1,46400.0,14.697,14.7067,14.6921,14.6921,46400.0
2012-07-16 14:00:00,30.1,30.14,30.09,30.12,52200.0,14.6921,14.7116,14.6872,14.7018,52200.0
2012-07-16 14:05:00,30.11,30.13,30.09,30.13,85700.0,14.697,14.7067,14.6872,14.7067,85700.0
2012-07-16 14:10:00,30.12,30.14,30.09,30.1,64500.0,14.7018,14.7116,14.6872,14.6921,64500.0
2012-07-16 14:15:00,30.11,30.16,30.06,30.15,78400.0,14.697,14.7214,14.6725,14.7165,78400.0
2012-07-16 14:20:00,30.15,30.16,30.1,30.16,50200.0,14.7165,14.7214,14.6921,14.7214,50200.0
2012-07-16 14:25:00,30.16,30.16,30.09,30.15,75900.0,14.7214,14.7214,14.6872,14.7165,75900.0
2012-07-16 14:30:00,30.14,30.15,30.09,30.09,30900.0,14.7116,14.7165,14.6872,14.6872,30900.0
2012-07-16 14:35:00,30.09,30.11,30.08,30.08,45400.0,14.6872,14.697,14.6823,14.6823,45400.0
2012-07-16 14:40:00,30.09,30.11,30.08,30.09,87200.0,14.6872,14.697,14.6823,14.6872,87200.0
2012-07-16 14:45:00,30.09,30.1,30.07,30.09,54800.0,14.6872,14.6921,14.6774,14.6872,54800.0
2012-07-16 14:50:00,30.1,30.1,30.02,30.05,94300.0,14.6921,14.6921,14.653,14.6677,94300.0
2012-07-16 14:55:00,30.06,30.09,30.04,30.07,77500.0,14.6725,14.6872,14.6628,14.6774,77500.0
2012-07-16 15:00:00,30.06,30.06,30.02,30.06,61500.0,14.6725,14.6725,14.653,14.6725,61500.0
2012-07-16 15:05:00,30.06,30.06,30.02,30.03,48300.0,14.6725,14.6725,14.653,14.6579,48300.0
2012-07-16 15:10:00,30.02,30.03,30.0,30.03,98000.0,14.653,14.6579,14.6433,14.6579,98000.0
2012-07-16 15:15:00,30.03,30.05,30.01,30.04,82100.0,14.6579,14.6677,14.6481,14.6628,82100.0
2012-07-16 15:20:00,30.05,30.05,30.0,30.03,61200.0,14.6677,14.6677,14.6433,14.6579,61200.0
2012-07-16 15:25:00,30.04,30.04,30.0,30.0,61600.0,14.6628,14.6628,14.6433,14.6433,61600.0
2012-07-16 15:30:00,30.01,30.05,29.98,30.04,63900.0,14.6481,14.6677,14.6335,14.6628,63900.0
2012-07-16 15:35:00,30.04,30.04,29.96,30.0,100800.0,14.6628,14.6628,14.6237,14.6433,100800.0
2012-07-16 15:40:00,29.99,30.0,29.95,29.99,112100.0,14.6384,14.6433,14.6189,14.6384,112100.0
2012-07-16 15:45:00,30.0,30.01,29.95,29.96,106900.0,14.6433,14.6481,14.6189,14.6237,106900.0
2012-07-16 15:50:00,29.97,30.01,29.97,30.0,123000.0,14.6286,14.6481,14.6286,14.6433,123000.0
2012-07-16 15:55:00,30.01,30.01,29.96,29.99,260300.0,14.6481,14.6481,14.6237,14.6384,260300.0
2012-07-17 09:30:00,30.07,30.19,30.05,30.12,81700.0,14.6774,14.736,14.6677,14.7018,81700.0
2012-07-17 09:35:00,30.12,30.12,30.0,30.12,43000.0,14.7018,14.7018,14.6433,14.7018,43000.0
2012-07-17 09:40:00,30.12,30.12,29.95,29.96,43400.0,14.7018,14.7018,14.6189,14.6237,43400.0
2012-07-17 09:45:00,29.97,29.98,29.88,29.89,52800.0,14.6286,14.6335,14.5847,14.5896,52800.0
2012-07-17 09:50:00,29.89,29.91,29.86,29.89,47700.0,14.5896,14.5993,14.5749,14.5896,47700.0
2012-07-17 09:55:00,29.89,29.93,29.87,29.92,56300.0,14.5896,14.6091,14.5798,14.6042,56300.0
2012-07-17 10:00:00,29.9,29.95,29.74,29.78,134900.0,14.5945,14.6189,14.5164,14.5359,134900.0
2012-07-17 10:05:00,29.79,29.85,29.76,29.84,16400.0,14.5408,14.57,14.5261,14.5652,16400.0
2012-07-17 10:10:00,29.84,29.92,29.82,29.89,26900.0,14.5652,14.6042,14.5554,14.5896,26900.0
2012-07-17 10:15:00,29.88,29.89,29.82,29.86,23900.0,14.5847,14.5896,14.5554,14.5749,23900.0
2012-07-17 10:20:00,29.87,29.96,29.86,29.95,22400.0,14.5798,14.6237,14.5749,14.6189,22400.0
2012-07-17 10:25:00,29.94,29.98,29.9,29.9,30500.0,14.614,14.6335,14.5945,14.5945,30500.0
2012-07-17 10:30:00,29.9,29.94,29.89,29.91,58500.0,14.5945,14.614,14.5896,14.5993,58500.0
2012-07-17 10:35:00,29.91,29.92,29.82,29.82,67600.0,14.5993,14.6042,14.5554,14.5554,67600.0
2012-07-17 10:40:00,29.82,29.82,29.71,29.76,60400.0,14.5554,14.5554,14.5017,14.5261,60400.0
2012-07-17 10:45:00,29.74,29.81,29.69,29.79,32500.0,14.5164,14.5505,14.4919,14.5408,32500.0
2012-07-17 10:50:00,29.79,29.89,29.78,29.85,36700.0,14.5408,14.5896,14.5359,14.57,36700.0
2012-07-17 10:55:00,29.85,29.9,29.81,29.89,79100.0,14.57,14.5945,14.5505,14.5896,79100.0
2012-07-17 11:00:00,29.89,29.97,29.84,29.97,46600.0,14.5896,14.6286,14.5652,14.6286,46600.0
2012-07-17 11:05:00,29.97,30.06,29.97,30.04,76200.0,14.6286,14.6725,14.6286,14.6628,76200.0
2012-07-17 11:10:00,30.04,30.12,30.04,30.04,34800.0,14.6628,14.7018,14.6628,14.6628,34800.0
2012-07-17 11:15:00,30.04,30.06,30.01,30.01,55400.0,14.6628,14.6725,14.6481,14.6481,55400.0
2012-07-17 11:20:00,30.02,30.04,30.0,30.02,31800.0,14.653,14.6628,14.6433,14.653,31800.0
2012-07-17 11:25:00,30.01,30.03,29.97,29.97,47600.0,14.6481,14.6579,14.6286,14.6286,47600.0
2012-07-17 11:30:00,29.97,30.01,29.96,30.0,57000.0,14.6286,14.6481,14.6237,14.6433,57000.0
2012-07-17 11:35:00,30.01,30.08,30.0,30.05,24000.0,14.6481,14.6823,14.6433,14.6677,24000.0
2012-07-17 11:40:00,30.06,30.11,30.03,30.11,45900.0,14.6725,14.697,14.6579,14.697,45900.0
2012-07-17 11:45:00,30.12,30.17,30.1,30.17,40400.0,14.7018,14.7262,14.6921,14.7262,40400.0
2012-07-17 11:50:00,30.16,30.18,30.15,30.16,46000.0,14.7214,14.7311,14.7165,14.7214,46000.0
2012-07-17 11:55:00,30.16,30.24,30.15,30.23,49600.0,14.7214,14.7604,14.7165,14.7555,49600.0
2012-07-17 12:00:00,30.24,30.3,30.21,30.28,67800.0,14.7604,14.7897,14.7458,14.7799,67800.0
2012-07-17 12:05:00,30.28,30.29,30.23,30.25,50300.0,14.7799,14.7848,14.7555,14.7653,50300.0
2012-07-17 12:10:00,30.25,30.26,30.21,30.22,30100.0,14.7653,14.7702,14.7458,14.7506,30100.0
2012-07-17 12:15:00,30.23,30.25,30.2,30.24,29700.0,14.7555,14.7653,14.7409,14.7604,29700.0
2012-07-17 12:20:00,30.24,30.31,30.24,30.24,93500.0,14.7604,14.7946,14.7604,14.7604,93500.0
2012-07-17 12:25:00,30.24,30.29,30.22,30.24,83200.0,14.7604,14.7848,14.7506,14.7604,83200.0
2012-07-17 12:30:00,30.25,30.32,30.25,30.28,77300.0,14.7653,14.7995,14.7653,14.7799,77300.0
2012-07-17 12:35:00,30.28,30.3,30.24,30.24,16000.0,14.7799,14.7897,14.7604,14.7604,16000.0
2012-07-17 12:40:00,30.24,30.27,30.22,30.26,27300.0,14.7604,14.7751,14.7506,14.7702,27300.0
2012-07-17 12:45:00,30.27,30.29,30.25,30.26,19400.0,14.7751,14.7848,14.7653,14.7702,19400.0
2012-07-17 12:50:00,30.26,30.27,30.25,30.27,74500.0,14.7702,14.7751,14.7653,14.7751,74500.0
2012-07-17 12:55:00,30.27,30.27,30.23,30.24,91700.0,14.7751,14.7751,14.7555,14.7604,91700.0
2012-07-17 13:00:00,30.23,30.26,30.23,30.26,14300.0,14.7555,14.7702,14.7555,14.7702,14300.0
2012-07-17 13:05:00,30.25,30.26,30.22,30.23,15600.0,14.7653,14.7702,14.7506,14.7555,15600.0
2012-07-17 13:10:00,30.22,30.26,30.21,30.25,39100.0,14.7506,14.7702,14.7458,14.7653,39100.0
2012-07-17 13:15:00,30.24,30.28,30.24,30.27,17300.0,14.7604,14.7799,14.7604,14.7751,17300.0
2012-07-17 13:20:00,30.26,30.29,30.22,30.29,30300.0,14.7702,14.7848,14.7506,14.7848,30300.0
2012-07-17 13:25:00,30.3,30.34,30.29,30.32,28900.0,14.7897,14.8092,14.7848,14.7995,28900.0
2012-07-17 13:30:00,30.32,30.41,30.31,30.4,83000.0,14.7995,14.8434,14.7946,14.8385,83000.0
2012-07-17 13:35:00,30.4,30.43,30.39,30.4,45800.0,14.8385,14.8531,14.8336,14.8385,45800.0
2012-07-17 13:40:00,30.4,30.44,30.4,30.44,70100.0,14.8385,14.858,14.8385,14.858,70100.0
2012-07-17 13:45:00,30.43,30.48,30.43,30.47,105200.0,14.8531,14.8776,14.8531,14.8727,105200.0
2012-07-17 13:50:00,30.48,30.52,30.47,30.51,61900.0,14.8776,14.8971,14.8727,14.8922,61900.0
2012-07-17 13:55:00,30.51,30.53,30.5,30.51,72900.0,14.8922,14.902,14.8873,14.8922,72900.0
2012-07-17 14:00:00,30.5,30.53,30.5,30.52,118600.0,14.8873,14.902,14.8873,14.8971,118600.0
2012-07-17 14:05:00,30.51,30.54,30.5,30.52,94800.0,14.8922,14.9068,14.8873,14.8971,94800.0
2012-07-17 14:10:00,30.52,30.53,30.5,30.52,39000.0,14.8971,14.902,14.8873,14.8971,39000.0
2012-07-17 14:15:00,30.51,30.53,30.5,30.53,72400.0,14.8922,14.902,14.8873,14.902,72400.0
2012-07-17 14:20:00,30.53,30.57,30.51,30.55,80100.0,14.902,14.9215,14.8922,14.9117,80100.0
2012-07-17 14:25:00,30.56,30.57,30.54,30.57,76300.0,14.9166,14.9215,14.9068,14.9215,76300.0
2012-07-17 14:30:00,30.57,30.58,30.55,30.57,86600.0,14.9215,14.9264,14.9117,14.9215,86600.0
2012-07-17 14:35:00,30.57,30.58,30.55,30.56,61800.0,14.9215,14.9264,14.9117,14.9166,61800.0
2012-07-17 14:40:00,30.55,30.57,30.55,30.55,38400.0,14.9117,14.9215,14.9117,14.9117,38400.0
2012-07-17 14:45:00,30.55,30.56,30.51,30.52,85500.0,14.9117,14.9166,14.8922,14.8971,85500.0
2012-07-17 14:50:00,30.53,30.57,30.52,30.57,50100.0,14.902,14.9215,14.8971,14.9215,50100.0
2012-07-17 14:55:00,30.57,30.62,30.55,30.55,72600.0,14.9215,14.9459,14.9117,14.9117,72600.0
2012-07-17 15:00:00,30.55,30.55,30.51,30.51,63000.0,14.9117,14.9117,14.8922,14.8922,63000.0
2012-07-17 15:05:00,30.51,30.55,30.5,30.54,78500.0,14.8922,14.9117,14.8873,14.9068,78500.0
2012-07-17 15:10:00,30.54,30.6,30.54,30.54,65900.0,14.9068,14.9361,14.9068,14.9068,65900.0
2012-07-17 15:15:00,30.55,30.58,30.54,30.56,63100.0,14.9117,14.9264,14.9068,14.9166,63100.0
2012-07-17 15:20:00,30.55,30.63,30.55,30.63,113900.0,14.9117,14.9508,14.9117,14.9508,113900.0
2012-07-17 15:25:00,30.62,30.69,30.62,30.66,217000.0,14.9459,14.9801,14.9459,14.9654,217000.0
2012-07-17 15:30:00,30.65,30.66,30.62,30.66,151200.0,14.9605,14.9654,14.9459,14.9654,151200.0
2012-07-17 15:35:00,30.65,30.66,30.6,30.61,166900.0,14.9605,14.9654,14.9361,14.941,166900.0
2012-07-17 15:40:00,30.62,30.64,30.58,30.6,207000.0,14.9459,14.9557,14.9264,14.9361,207000.0
2012-07-17 15:45:00,30.6,30.64,30.56,30.64,216600.0,14.9361,14.9557,14.9166,14.9557,216600.0
2012-07-17 15:50:00,30.64,30.68,30.63,30.64,230100.0,14.9557,14.9752,14.9508,14.9557,230100.0
2012-07-17 15:55:00,30.65,30.66,30.61,30.66,441300.0,14.9605,14.9654,14.941,14.9654,441300.0
2012-07-18 09:30:00,30.53,30.78,30.48,30.75,105200.0,14.902,15.024,14.8776,15.0093,105200.0
2012-07-18 09:35:00,30.77,30.85,30.68,30.74,81700.0,15.0191,15.0582,14.9752,15.0045,81700.0
2012-07-18 09:40:00,30.74,30.83,30.73,30.8,58700.0,15.0045,15.0484,14.9996,15.0337,58700.0
2012-07-18 09:45:00,30.81,30.88,30.73,30.79,78000.0,15.0386,15.0728,14.9996,15.0289,78000.0
2012-07-18 09:50:00,30.78,30.87,30.73,30.87,90800.0,15.024,15.0679,14.9996,15.0679,90800.0
2012-07-18 09:55:00,30.87,30.93,30.81,30.82,58400.0,15.0679,15.0972,15.0386,15.0435,58400.0
2012-07-18 10:00:00,30.84,30.97,30.83,30.95,74000.0,15.0533,15.1167,15.0484,15.107,74000.0
2012-07-18 10:05:00,30.93,30.96,30.86,30.86,64000.0,15.0972,15.1118,15.063,15.063,64000.0
2012-07-18 10:10:00,30.87,30.96,30.84,30.93,95300.0,15.0679,15.1118,15.0533,15.0972,95300.0
2012-07-18 10:15:00,30.93,30.98,30.92,30.92,74700.0,15.0972,15.1216,15.0923,15.0923,74700.0
2012-07-18 10:20:00,30.92,30.94,30.76,30.77,174700.0,15.0923,15.1021,15.0142,15.0191,174700.0
2012-07-18 10:25:00,30.77,30.78,30.7,30.71,102500.0,15.0191,15.024,14.9849,14.9898,102500.0
2012-07-18 10:30:00,30.7,30.75,30.64,30.69,84300.0,14.9849,15.0093,14.9557,14.9801,84300.0
2012-07-18 10:35:00,30.69,30.78,30.68,30.78,66500.0,14.9801,15.024,14.9752,15.024,66500.0
2012-07-18 10:40:00,30.78,30.92,30.76,30.91,141300.0,15.024,15.0923,15.0142,15.0874,141300.0
2012-07-18 10:45:00,30.92,30.95,30.86,30.88,101800.0,15.0923,15.107,15.063,15.0728,101800.0
2012-07-18 10:50:00,30.88,30.94,30.86,30.89,109000.0,15.0728,15.1021,15.063,15.0777,109000.0
2012-07-18 10:55:00,30.89,30.92,30.83,30.84,96000.0,15.0777,15.0923,15.0484,15.0533,96000.0
2012-07-18 11:00:00,30.84,30.85,30.77,30.79,171800.0,15.0533,15.0582,15.0191,15.0289,171800.0
2012-07-18 11:05:00,30.78,30.8,30.74,30.75,56400.0,15.024,15.0337,15.0045,15.0093,56400.0
2012-07-18 11:10:00,30.75,30.8,30.74,30.76,85200.0,15.0093,15.0337,15.0045,15.0142,85200.0
2012-07-18 11:15:00,30.77,30.9,30.76,30.88,128400.0,15.0191,15.0826,15.0142,15.0728,128400.0
2012-07-18 11:20:00,30.88,30.96,30.88,30.94,66100.0,15.0728,15.1118,15.0728,15.1021,66100.0
2012-07-18 11:25:00,30.95,30.98,30.89,30.9,152500.0,15.107,15.1216,15.0777,15.0826,152500.0
2012-07-18 11:30:00,30.89,30.95,30.89,30.94,205200.0,15.0777,15.107,15.0777,15.1021,205200.0
2012-07-18 11:35:00,30.94,30.97,30.92,30.93,218700.0,15.1021,15.1167,15.0923,15.0972,218700.0
2012-07-18 11:40:00,30.92,30.94,30.9,30.91,211600.0,15.0923,15.1021,15.0826,15.0874,211600.0
2012-07-18 11:45:00,30.91,30.94,30.91,30.92,38100.0,15.0874,15.1021,15.0874,15.0923,38100.0
2012-07-18 11:50:00,30.92,30.92,30.85,30.9,65200.0,15.0923,15.0923,15.0582,15.0826,65200.0
2012-07-18 11:55:00,30.89,30.9,30.84,30.84,67300.0,15.0777,15.0826,15.0533,15.0533,67300.0
2012-07-18 12:00:00,30.85,30.88,30.84,30.85,134500.0,15.0582,15.0728,15.0533,15.0582,134500.0
2012-07-18 12:05:00,30.85,30.9,30.84,30.86,78700.0,15.0582,15.0826,15.0533,15.063,78700.0
2012-07-18 12:10:00,30.86,30.88,30.84,30.86,31400.0,15.063,15.0728,15.0533,15.063,31400.0
2012-07-18 12:15:00,30.87,30.88,30.85,30.87,38000.0,15.0679,15.0728,15.0582,15.0679,38000.0
2012-07-18 12:20:00,30.86,30.89,30.84,30.84,79400.0,15.063,15.0777,15.0533,15.0533,79400.0
2012-07-18 12:25:00,30.85,30.85,30.81,30.83,36900.0,15.0582,15.0582,15.0386,15.0484,36900.0
2012-07-18 12:30:00,30.83,30.87,30.82,30.83,123100.0,15.0484,15.0679,15.0435,15.0484,123100.0
2012-07-18 12:35:00,30.83,30.87,30.81,30.81,55900.0,15.0484,15.0679,15.0386,15.0386,55900.0
2012-07-18 12:40:00,30.81,30.83,30.8,30.81,75100.0,15.0386,15.0484,15.0337,15.0386,75100.0
2012-07-18 12:45:00,30.81,30.85,30.8,30.81,90200.0,15.0386,15.0582,15.0337,15.0386,90200.0
2012-07-18 12:50:00,30.8,30.81,30.79,30.8,19800.0,15.0337,15.0386,15.0289,15.0337,19800.0
2012-07-18 12:55:00,30.8,30.84,30.8,30.83,201000.0,15.0337,15.0533,15.0337,15.0484,201000.0
2012-07-18 13:00:00,30.82,30.83,30.75,30.75,93900.0,15.0435,15.0484,15.0093,15.0093,93900.0
2012-07-18 13:05:00,30.75,30.77,30.72,30.77,27100.0,15.0093,15.0191,14.9947,15.0191,27100.0
2012-07-18 13:10:00,30.78,30.78,30.77,30.77,12500.0,15.024,15.024,15.0191,15.0191,12500.0
2012-07-18 13:15:00,30.77,30.78,30.76,30.77,29000.0,15.0191,15.024,15.0142,15.0191,29000.0
2012-07-18 13:20:00,30.76,30.77,30.76,30.76,15900.0,15.0142,15.0191,15.0142,15.0142,15900.0
2012-07-18 13:25:00,30.77,30.77,30.73,30.75,65600.0,15.0191,15.0191,14.9996,15.0093,65600.0
2012-07-18 13:30:00,30.75,30.75,30.69,30.71,47500.0,15.0093,15.0093,14.9801,14.9898,47500.0
2012-07-18 13:35:00,30.7,30.71,30.68,30.69,48300.0,14.9849,14.9898,14.9752,14.9801,48300.0
2012-07-18 13:40:00,30.7,30.71,30.68,30.68,35700.0,14.9849,14.9898,14.9752,14.9752,35700.0
2012-07-18 13:45:00,30.68,30.7,30.68,30.69,27000.0,14.9752,14.9849,14.9752,14.9801,27000.0
2012-07-18 13:50:00,30.69,30.7,30.66,30.7,32000.0,14.9801,14.9849,14.9654,14.9849,32000.0
2012-07-18 13:55:00,30.7,30.7,30.64,30.67,70200.0,14.9849,14.9849,14.9557,14.9703,70200.0
2012-07-18 14:00:00,30.67,30.68,30.66,30.67,87100.0,14.9703,14.9752,14.9654,14.9703,87100.0
2012-07-18 14:05:00,30.67,30.68,30.65,30.65,50700.0,14.9703,14.9752,14.9605,14.9605,50700.0
2012-07-18 14:10:00,30.65,30.66,30.64,30.64,57900.0,14.9605,14.9654,14.9557,14.9557,57900.0
2012-07-18 14:15:00,30.65,30.69,30.64,30.68,55300.0,14.9605,14.9801,14.9557,14.9752,55300.0
2012-07-18 14:20:00,30.69,30.74,30.68,30.72,40100.0,14.9801,15.0045,14.9752,14.9947,40100.0
2012-07-18 14:25:00,30.72,30.73,30.7,30.7,36300.0,14.9947,14.9996,14.9849,14.9849,36300.0
2012-07-18 14:30:00,30.7,30.71,30.65,30.67,62300.0,14.9849,14.9898,14.9605,14.9703,62300.0
2012-07-18 14:35:00,30.67,30.69,30.62,30.63,51900.0,14.9703,14.9801,14.9459,14.9508,51900.0
2012-07-18 14:40:00,30.64,30.66,30.55,30.59,59600.0,14.9557,14.9654,14.9117,14.9312,59600.0
2012-07-18 14:45:00,30.59,30.75,30.58,30.74,231200.0,14.9312,15.0093,14.9264,15.0045,231200.0
2012-07-18 14:50:00,30.74,30.75,30.72,30.74,37800.0,15.0045,15.0093,14.9947,15.0045,37800.0
2012-07-18 14:55:00,30.74,30.74,30.7,30.71,29100.0,15.0045,15.0045,14.9849,14.9898,29100.0
2012-07-18 15:00:00,30.7,30.75,30.7,30.73,46600.0,14.9849,15.0093,14.9849,14.9996,46600.0
2012-07-18 15:05:00,30.74,30.75,30.71,30.74,67900.0,15.0045,15.0093,14.9898,15.0045,67900.0
2012-07-18 15:10:00,30.73,30.8,30.72,30.8,86400.0,14.9996,15.0337,14.9947,15.0337,86400.0
2012-07-18 15:15:00,30.8,30.8,30.76,30.78,46000.0,15.0337,15.0337,15.0142,15.024,46000.0
2012-07-18 15:20:00,30.78,30.86,30.78,30.79,76400.0,15.024,15.063,15.024,15.0289,76400.0
2012-07-18 15:25:00,30.8,30.81,30.76,30.79,62900.0,15.0337,15.0386,15.0142,15.0289,62900.0
2012-07-18 15:30:00,30.78,30.83,30.77,30.82,63400.0,15.024,15.0484,15.0191,15.0435,63400.0
2012-07-18 15:35:00,30.82,30.82,30.74,30.75,59400.0,15.0435,15.0435,15.0045,15.0093,59400.0
2012-07-18 15:40:00,30.75,30.8,30.73,30.8,134800.0,15.0093,15.0337,14.9996,15.0337,134800.0
2012-07-18 15:45:00,30.8,30.83,30.78,30.82,398800.0,15.0337,15.0484,15.024,15.0435,398800.0
2012-07-18 15:50:00,30.81,30.86,30.8,30.86,324500.0,15.0386,15.063,15.0337,15.063,324500.0
2012-07-18 15:55:00,30.86,30.87,30.84,30.85,349100.0,15.063,15.0679,15.0533,15.0582,349100.0
2012-07-19 09:30:00,30.97,31.0,30.88,30.99,84600.0,15.1167,15.1314,15.0728,15.1265,84600.0
2012-07-19 09:35:00,30.97,31.08,30.91,30.92,102700.0,15.1167,15.1704,15.0874,15.0923,102700.0
2012-07-19 09:40:00,30.92,31.01,30.92,30.99,42500.0,15.0923,15.1363,15.0923,15.1265,42500.0
2012-07-19 09:45:00,30.99,31.08,30.96,31.07,147900.0,15.1265,15.1704,15.1118,15.1655,147900.0
2012-07-19 09:50:00,31.07,31.14,31.06,31.09,43400.0,15.1655,15.1997,15.1607,15.1753,43400.0
2012-07-19 09:55:00,31.09,31.1,30.97,31.03,30700.0,15.1753,15.1802,15.1167,15.146,30700.0
2012-07-19 10:00:00,31.03,31.03,30.8,30.94,41800.0,15.146,15.146,15.0337,15.1021,41800.0
2012-07-19 10:05:00,30.94,30.94,30.81,30.85,30000.0,15.1021,15.1021,15.0386,15.0582,30000.0
2012-07-19 10:10:00,30.85,30.87,30.73,30.82,35700.0,15.0582,15.0679,14.9996,15.0435,35700.0
2012-07-19 10:15:00,30.81,30.94,30.81,30.92,30100.0,15.0386,15.1021,15.0386,15.0923,30100.0
2012-07-19 10:20:00,30.93,30.94,30.83,30.85,35700.0,15.0972,15.1021,15.0484,15.0582,35700.0
2012-07-19 10:25:00,30.86,30.87,30.82,30.84,22800.0,15.063,15.0679,15.0435,15.0533,22800.0
2012-07-19 10:30:00,30.85,30.92,30.85,30.89,27000.0,15.0582,15.0923,15.0582,15.0777,27000.0
2012-07-19 10:35:00,30.89,30.89,30.81,30.87,26400.0,15.0777,15.0777,15.0386,15.0679,26400.0
2012-07-19 10:40:00,30.88,30.89,30.86,30.88,11000.0,15.0728,15.0777,15.063,15.0728,11000.0
2012-07-19 10:45:00,30.88,30.96,30.88,30.96,21200.0,15.0728,15.1118,15.0728,15.1118,21200.0
2012-07-19 10:50:00,30.95,30.97,30.89,30.89,26500.0,15.107,15.1167,15.0777,15.0777,26500.0
2012-07-19 10:55:00,30.89,30.96,30.88,30.94,95900.0,15.0777,15.1118,15.0728,15.1021,95900.0
2012-07-19 11:00:00,30.95,31.04,30.95,31.03,49100.0,15.107,15.1509,15.107,15.146,49100.0
2012-07-19 11:05:00,31.04,31.09,31.02,31.07,40100.0,15.1509,15.1753,15.1411,15.1655,40100.0
2012-07-19 11:10:00,31.07,31.09,31.05,31.07,34300.0,15.1655,15.1753,15.1558,15.1655,34300.0
2012-07-19 11:15:00,31.08,31.08,31.01,31.01,35500.0,15.1704,15.1704,15.1363,15.1363,35500.0
2012-07-19 11:20:00,31.0,31.01,30.94,30.94,20800.0,15.1314,15.1363,15.1021,15.1021,20800.0
2012-07-19 11:25:00,30.94,30.98,30.94,30.98,11500.0,15.1021,15.1216,15.1021,15.1216,11500.0
2012-07-19 11:30:00,30.98,30.99,30.95,30.97,26500.0,15.1216,15.1265,15.107,15.1167,26500.0
2012-07-19 11:35:00,30.97,31.01,30.96,31.0,103500.0,15.1167,15.1363,15.1118,15.1314,103500.0
2012-07-19 11:40:00,30.99,31.09,30.99,31.05,120400.0,15.1265,15.1753,15.1265,15.1558,120400.0
2012-07-19 11:45:00,31.04,31.07,31.02,31.07,41800.0,15.1509,15.1655,15.1411,15.1655,41800.0
2012-07-19 11:50:00,31.07,31.11,31.06,31.08,26300.0,15.1655,15.1851,15.1607,15.1704,26300.0
2012-07-19 11:55:00,31.07,31.15,31.07,31.14,63600.0,15.1655,15.2046,15.1655,15.1997,63600.0
2012-07-19 12:00:00,31.14,31.17,31.13,31.17,23200.0,15.1997,15.2143,15.1948,15.2143,23200.0
2012-07-19 12:05:00,31.17,31.18,31.14,31.16,43300.0,15.2143,15.2192,15.1997,15.2095,43300.0
2012-07-19 12:10:00,31.16,31.16,31.09,31.13,154200.0,15.2095,15.2095,15.1753,15.1948,154200.0
2012-07-19 12:15:00,31.13,31.18,31.13,31.17,103800.0,15.1948,15.2192,15.1948,15.2143,103800.0
2012-07-19 12:20:00,31.17,31.17,31.11,31.17,36100.0,15.2143,15.2143,15.1851,15.2143,36100.0
2012-07-19 12:25:00,31.16,31.19,31.11,31.12,33400.0,15.2095,15.2241,15.1851,15.1899,33400.0
2012-07-19 12:30:00,31.12,31.14,31.11,31.11,13600.0,15.1899,15.1997,15.1851,15.1851,13600.0
2012-07-19 12:35:00,31.11,31.13,31.11,31.13,12600.0,15.1851,15.1948,15.1851,15.1948,12600.0
2012-07-19 12:40:00,31.12,31.13,31.08,31.08,19500.0,15.1899,15.1948,15.1704,15.1704,19500.0
2012-07-19 12:45:00,31.09,31.14,31.09,31.12,32400.0,15.1753,15.1997,15.1753,15.1899,32400.0
2012-07-19 12:50:00,31.12,31.12,31.05,31.06,15600.0,15.1899,15.1899,15.1558,15.1607,15600.0
2012-07-19 12:55:00,31.07,31.08,31.04,31.05,48700.0,15.1655,15.1704,15.1509,15.1558,48700.0
2012-07-19 13:00:00,31.05,31.1,31.05,31.1,22200.0,15.1558,15.1802,15.1558,15.1802,22200.0
2012-07-19 13:05:00,31.1,31.12,31.1,31.12,13700.0,15.1802,15.1899,15.1802,15.1899,13700.0
2012-07-19 13:10:00,31.12,31.14,31.11,31.13,23800.0,15.1899,15.1997,15.1851,15.1948,23800.0
2012-07-19 13:15:00,31.14,31.17,31.08,31.08,15700.0,15.1997,15.2143,15.1704,15.1704,15700.0
2012-07-19 13:20:00,31.08,31.11,31.07,31.09,40200.0,15.1704,15.1851,15.1655,15.1753,40200.0
2012-07-19 13:25:00,31.08,31.11,31.03,31.06,98300.0,15.1704,15.1851,15.146,15.1607,98300.0
2012-07-19 13:30:00,31.06,31.07,31.02,31.05,35100.0,15.1607,15.1655,15.1411,15.1558,35100.0
2012-07-19 13:35:00,31.05,31.07,31.04,31.04,19900.0,15.1558,15.1655,15.1509,15.1509,19900.0
2012-07-19 13:40:00,31.05,31.07,31.05,31.06,17900.0,15.1558,15.1655,15.1558,15.1607,17900.0
2012-07-19 13:45:00,31.06,31.06,31.01,31.05,53800.0,15.1607,15.1607,15.1363,15.1558,53800.0
2012-07-19 13:50:00,31.06,31.06,31.01,31.03,62400.0,15.1607,15.1607,15.1363,15.146,62400.0
2012-07-19 13:55:00,31.03,31.04,30.95,31.01,57300.0,15.146,15.1509,15.107,15.1363,57300.0
2012-07-19 14:00:00,31.01,31.03,30.99,31.01,21400.0,15.1363,15.146,15.1265,15.1363,21400.0
2012-07-19 14:05:00,31.01,31.03,30.99,31.03,16400.0,15.1363,15.146,15.1265,15.146,16400.0
2012-07-19 14:10:00,31.03,31.06,31.01,31.05,55300.0,15.146,15.1607,15.1363,15.1558,55300.0
2012-07-19 14:15:00,31.04,31.05,31.01,31.01,11300.0,15.1509,15.1558,15.1363,15.1363,11300.0
2012-07-19 14:20:00,31.01,31.02,30.98,30.99,29800.0,15.1363,15.1411,15.1216,15.1265,29800.0
2012-07-19 14:25:00,30.99,31.04,30.98,31.04,21500.0,15.1265,15.1509,15.1216,15.1509,21500.0
2012-07-19 14:30:00,31.03,31.07,31.01,31.07,25300.0,15.146,15.1655,15.1363,15.1655,25300.0
2012-07-19 14:35:00,31.06,31.11,31.06,31.1,31700.0,15.1607,15.1851,15.1607,15.1802,31700.0
2012-07-19 14:40:00,31.11,31.11,31.09,31.1,21900.0,15.1851,15.1851,15.1753,15.1802,21900.0
2012-07-19 14:45:00,31.1,31.12,31.08,31.11,57500.0,15.1802,15.1899,15.1704,15.1851,57500.0
2012-07-19 14:50:00,31.11,31.12,31.08,31.12,73900.0,15.1851,15.1899,15.1704,15.1899,73900.0
2012-07-19 14:55:00,31.12,31.13,31.11,31.11,82200.0,15.1899,15.1948,15.1851,15.1851,82200.0
2012-07-19 15:00:00,31.11,31.12,31.01,31.03,40200.0,15.1851,15.1899,15.1363,15.146,40200.0
2012-07-19 15:05:00,31.04,31.05,31.01,31.04,54900.0,15.1509,15.1558,15.1363,15.1509,54900.0
2012-07-19 15:10:00,31.03,31.06,31.0,31.06,58700.0,15.146,15.1607,15.1314,15.1607,58700.0
2012-07-19 15:15:00,31.05,31.08,31.03,31.08,45700.0,15.1558,15.1704,15.146,15.1704,45700.0
2012-07-19 15:20:00,31.08,31.1,31.03,31.05,90600.0,15.1704,15.1802,15.146,15.1558,90600.0
2012-07-19 15:25:00,31.05,31.08,31.02,31.05,52500.0,15.1558,15.1704,15.1411,15.1558,52500.0
2012-07-19 15:30:00,31.05,31.08,31.03,31.03,36900.0,15.1558,15.1704,15.146,15.146,36900.0
2012-07-19 15:35:00,31.03,31.09,31.02,31.07,82200.0,15.146,15.1753,15.1411,15.1655,82200.0
2012-07-19 15:40:00,31.08,31.11,31.06,31.09,160100.0,15.1704,15.1851,15.1607,15.1753,160100.0
2012-07-19 15:45:00,31.09,31.12,31.08,31.1,103900.0,15.1753,15.1899,15.1704,15.1802,103900.0
2012-07-19 15:50:00,31.11,31.12,31.02,31.04,165600.0,15.1851,15.1899,15.1411,15.1509,165600.0
2012-07-19 15:55:00,31.05,31.07,31.04,31.04,181800.0,15.1558,15.1655,15.1509,15.1509,181800.0
2012-07-20 09:30:00,30.93,31.0,30.65,30.96,395100.0,15.0972,15.1314,14.9605,15.1118,395100.0
2012-07-20 09:35:00,30.96,31.07,30.87,31.06,91500.0,15.1118,15.1655,15.0679,15.1607,91500.0
2012-07-20 09:40:00,31.07,31.27,31.06,31.21,167600.0,15.1655,15.2632,15.1607,15.2339,167600.0
2012-07-20 09:45:00,31.2,31.34,31.17,31.25,258100.0,15.229,15.2973,15.2143,15.2534,258100.0
2012-07-20 09:50:00,31.25,31.27,31.22,31.26,94200.0,15.2534,15.2632,15.2388,15.2583,94200.0
2012-07-20 09:55:00,31.25,31.37,31.23,31.35,91600.0,15.2534,15.312,15.2436,15.3022,91600.0
2012-07-20 10:00:00,31.34,31.45,31.34,31.43,158400.0,15.2973,15.351,15.2973,15.3413,158400.0
2012-07-20 10:05:00,31.44,31.59,31.43,31.58,176800.0,15.3461,15.4194,15.3413,15.4145,176800.0
2012-07-20 10:10:00,31.58,31.66,31.54,31.63,250300.0,15.4145,15.4535,15.3949,15.4389,250300.0
2012-07-20 10:15:00,31.63,31.64,31.52,31.55,87600.0,15.4389,15.4438,15.3852,15.3998,87600.0
2012-07-20 10:20:00,31.56,31.57,31.38,31.46,169100.0,15.4047,15.4096,15.3169,15.3559,169100.0
2012-07-20 10:25:00,31.47,31.5,31.4,31.4,162300.0,15.3608,15.3754,15.3266,15.3266,162300.0
2012-07-20 10:30:00,31.4,31.4,31.34,31.37,54000.0,15.3266,15.3266,15.2973,15.312,54000.0
2012-07-20 10:35:00,31.37,31.37,31.33,31.36,102600.0,15.312,15.312,15.2924,15.3071,102600.0
2012-07-20 10:40:00,31.37,31.45,31.36,31.37,78300.0,15.312,15.351,15.3071,15.312,78300.0
2012-07-20 10:45:00,31.37,31.41,31.34,31.39,50300.0,15.312,15.3315,15.2973,15.3217,50300.0
2012-07-20 10:50:00,31.4,31.42,31.37,31.4,71000.0,15.3266,15.3364,15.312,15.3266,71000.0
2012-07-20 10:55:00,31.41,31.41,31.38,31.39,50800.0,15.3315,15.3315,15.3169,15.3217,50800.0
2012-07-20 11:00:00,31.4,31.45,31.37,31.45,54000.0,15.3266,15.351,15.312,15.351,54000.0
2012-07-20 11:05:00,31.44,31.46,31.41,31.42,46000.0,15.3461,15.3559,15.3315,15.3364,46000.0
2012-07-20 11:10:00,31.42,31.44,31.39,31.4,44900.0,15.3364,15.3461,15.3217,15.3266,44900.0
2012-07-20 11:15:00,31.4,31.44,31.37,31.38,49800.0,15.3266,15.3461,15.312,15.3169,49800.0
2012-07-20 11:20:00,31.38,31.4,31.33,31.38,50300.0,15.3169,15.3266,15.2924,15.3169,50300.0
2012-07-20 11:25:00,31.39,31.44,31.39,31.43,51400.0,15.3217,15.3461,15.3217,15.3413,51400.0
2012-07-20 11:30:00,31.42,31.43,31.31,31.32,58600.0,15.3364,15.3413,15.2827,15.2876,58600.0
2012-07-20 11:35:00,31.31,31.39,31.31,31.35,140000.0,15.2827,15.3217,15.2827,15.3022,140000.0
2012-07-20 11:40:00,31.35,31.38,31.34,31.34,28500.0,15.3022,15.3169,15.2973,15.2973,28500.0
2012-07-20 11:45:00,31.35,31.42,31.31,31.42,29000.0,15.3022,15.3364,15.2827,15.3364,29000.0
2012-07-20 11:50:00,31.42,31.44,31.37,31.4,112800.0,15.3364,15.3461,15.312,15.3266,112800.0
2012-07-20 11:55:00,31.41,31.42,31.38,31.42,25000.0,15.3315,15.3364,15.3169,15.3364,25000.0
2012-07-20 12:00:00,31.42,31.43,31.38,31.39,21800.0,15.3364,15.3413,15.3169,15.3217,21800.0
2012-07-20 12:05:00,31.39,31.39,31.31,31.34,34800.0,15.3217,15.3217,15.2827,15.2973,34800.0
2012-07-20 12:10:00,31.34,31.36,31.33,31.35,13900.0,15.2973,15.3071,15.2924,15.3022,13900.0
2012-07-20 12:15:00,31.35,31.38,31.34,31.36,40600.0,15.3022,15.3169,15.2973,15.3071,40600.0
2012-07-20 12:20:00,31.36,31.37,31.33,31.34,56400.0,15.3071,15.312,15.2924,15.2973,56400.0
2012-07-20 12:25:00,31.34,31.34,31.33,31.33,20200.0,15.2973,15.2973,15.2924,15.2924,20200.0
2012-07-20 12:30:00,31.33,31.34,31.27,31.27,168200.0,15.2924,15.2973,15.2632,15.2632,168200.0
2012-07-20 12:35:00,31.26,31.29,31.24,31.29,55200.0,15.2583,15.2729,15.2485,15.2729,55200.0
2012-07-20 12:40:00,31.29,31.32,31.25,31.31,80600.0,15.2729,15.2876,15.2534,15.2827,80600.0
2012-07-20 12:45:00,31.32,31.34,31.31,31.34,25200.0,15.2876,15.2973,15.2827,15.2973,25200.0
2012-07-20 12:50:00,31.33,31.34,31.32,31.33,23100.0,15.2924,15.2973,15.2876,15.2924,23100.0
2012-07-20 12:55:00,31.32,31.34,31.31,31.32,49400.0,15.2876,15.2973,15.2827,15.2876,49400.0
2012-07-20 13:00:00,31.32,31.32,31.23,31.23,16300.0,15.2876,15.2876,15.2436,15.2436,16300.0
2012-07-20 13:05:00,31.23,31.24,31.19,31.2,115900.0,15.2436,15.2485,15.2241,15.229,115900.0
2012-07-20 13:10:00,31.19,31.23,31.17,31.22,111500.0,15.2241,15.2436,15.2143,15.2388,111500.0
2012-07-20 13:15:00,31.21,31.21,31.19,31.19,17000.0,15.2339,15.2339,15.2241,15.2241,17000.0
2012-07-20 13:20:00,31.19,31.21,31.18,31.19,37900.0,15.2241,15.2339,15.2192,15.2241,37900.0
2012-07-20 13:25:00,31.18,31.22,31.17,31.21,26200.0,15.2192,15.2388,15.2143,15.2339,26200.0
2012-07-20 13:30:00,31.21,31.22,31.18,31.19,37800.0,15.2339,15.2388,15.2192,15.2241,37800.0
2012-07-20 13:35:00,31.19,31.21,31.18,31.2,56700.0,15.2241,15.2339,15.2192,15.229,56700.0
2012-07-20 13:40:00,31.2,31.21,31.18,31.2,61700.0,15.229,15.2339,15.2192,15.229,61700.0
2012-07-20 13:45:00,31.2,31.22,31.16,31.18,126900.0,15.229,15.2388,15.2095,15.2192,126900.0
2012-07-20 13:50:00,31.17,31.19,31.16,31.17,28300.0,15.2143,15.2241,15.2095,15.2143,28300.0
2012-07-20 13:55:00,31.16,31.22,31.16,31.2,64900.0,15.2095,15.2388,15.2095,15.229,64900.0
2012-07-20 14:00:00,31.19,31.23,31.18,31.21,61200.0,15.2241,15.2436,15.2192,15.2339,61200.0
2012-07-20 14:05:00,31.22,31.23,31.18,31.21,48600.0,15.2388,15.2436,15.2192,15.2339,48600.0
2012-07-20 14:10:00,31.21,31.21,31.19,31.19,47000.0,15.2339,15.2339,15.2241,15.2241,47000.0
2012-07-20 14:15:00,31.18,31.22,31.18,31.22,20500.0,15.2192,15.2388,15.2192,15.2388,20500.0
2012-07-20 14:20:00,31.21,31.24,31.2,31.24,72200.0,15.2339,15.2485,15.229,15.2485,72200.0
2012-07-20 14:25:00,31.24,31.26,31.23,31.25,42100.0,15.2485,15.2583,15.2436,15.2534,42100.0
2012-07-20 14:30:00,31.25,31.27,31.22,31.26,44700.0,15.2534,15.2632,15.2388,15.2583,44700.0
2012-07-20 14:35:00,31.27,31.28,31.24,31.27,98600.0,15.2632,15.268,15.2485,15.2632,98600.0
2012-07-20 14:40:00,31.26,31.29,31.25,31.28,23700.0,15.2583,15.2729,15.2534,15.268,23700.0
2012-07-20 14:45:00,31.29,31.29,31.25,31.28,48800.0,15.2729,15.2729,15.2534,15.268,48800.0
2012-07-20 14:50:00,31.29,31.3,31.27,31.29,124400.0,15.2729,15.2778,15.2632,15.2729,124400.0
2012-07-20 14:55:00,31.28,31.29,31.23,31.24,136700.0,15.268,15.2729,15.2436,15.2485,136700.0
2012-07-20 15:00:00,31.24,31.29,31.23,31.29,70600.0,15.2485,15.2729,15.2436,15.2729,70600.0
2012-07-20 15:05:00,31.29,31.35,31.29,31.35,137300.0,15.2729,15.3022,15.2729,15.3022,137300.0
2012-07-20 15:10:00,31.36,31.36,31.29,31.31,90900.0,15.3071,15.3071,15.2729,15.2827,90900.0
2012-07-20 15:15:00,31.31,31.34,31.3,31.31,66800.0,15.2827,15.2973,15.2778,15.2827,66800.0
2012-07-20 15:20:00,31.3,31.33,31.27,31.32,59500.0,15.2778,15.2924,15.2632,15.2876,59500.0
2012-07-20 15:25:00,31.32,31.33,31.28,31.28,65200.0,15.2876,15.2924,15.268,15.268,65200.0
2012-07-20 15:30:00,31.28,31.29,31.23,31.24,85300.0,15.268,15.2729,15.2436,15.2485,85300.0
2012-07-20 15:35:00,31.24,31.29,31.23,31.26,79000.0,15.2485,15.2729,15.2436,15.2583,79000.0
2012-07-20 15:40:00,31.26,31.29,31.25,31.25,100800.0,15.2583,15.2729,15.2534,15.2534,100800.0
2012-07-20 15:45:00,31.26,31.31,31.26,31.3,141700.0,15.2583,15.2827,15.2583,15.2778,141700.0
2012-07-20 15:50:00,31.29,31.33,31.27,31.3,186500.0,15.2729,15.2924,15.2632,15.2778,186500.0
2012-07-20 15:55:00,31.3,31.31,31.26,31.31,364700.0,15.2778,15.2827,15.2583,15.2827,364700.0
2012-07-23 09:30:00,29.9,30.5,29.7,30.41,169100.0,14.5945,14.8873,14.4968,14.8434,169100.0
2012-07-23 09:35:00,30.32,30.66,30.3,30.51,351800.0,14.7995,14.9654,14.7897,14.8922,351800.0
2012-07-23 09:40:00,30.5,30.61,30.49,30.55,214900.0,14.8873,14.941,14.8824,14.9117,214900.0
2012-07-23 09:45:00,30.55,30.73,30.55,30.64,344200.0,14.9117,14.9996,14.9117,14.9557,344200.0
2012-07-23 09:50:00,30.64,30.94,30.63,30.94,245400.0,14.9557,15.1021,14.9508,15.1021,245400.0
2012-07-23 09:55:00,30.94,31.3,30.92,31.22,488900.0,15.1021,15.2778,15.0923,15.2388,488900.0
2012-07-23 10:00:00,31.22,31.25,30.74,30.77,379500.0,15.2388,15.2534,15.0045,15.0191,379500.0
2012-07-23 10:05:00,30.77,30.86,30.74,30.84,249500.0,15.0191,15.063,15.0045,15.0533,249500.0
2012-07-23 10:10:00,30.84,31.03,30.81,31.01,209900.0,15.0533,15.146,15.0386,15.1363,209900.0
2012-07-23 10:15:00,31.01,31.1,31.0,31.03,126600.0,15.1363,15.1802,15.1314,15.146,126600.0
2012-07-23 10:20:00,31.02,31.1,31.0,31.04,102200.0,15.1411,15.1802,15.1314,15.1509,102200.0
2012-07-23 10:25:00,31.05,31.05,30.91,30.92,111300.0,15.1558,15.1558,15.0874,15.0923,111300.0
2012-07-23 10:30:00,30.92,30.93,30.84,30.84,98900.0,15.0923,15.0972,15.0533,15.0533,98900.0
2012-07-23 10:35:00,30.84,30.93,30.83,30.91,179200.0,15.0533,15.0972,15.0484,15.0874,179200.0
2012-07-23 10:40:00,30.92,31.09,30.91,31.08,121300.0,15.0923,15.1753,15.0874,15.1704,121300.0
2012-07-23 10:45:00,31.07,31.14,31.05,31.14,87200.0,15.1655,15.1997,15.1558,15.1997,87200.0
2012-07-23 10:50:00,31.13,31.15,31.06,31.1,85000.0,15.1948,15.2046,15.1607,15.1802,85000.0
2012-07-23 10:55:00,31.1,31.17,31.08,31.16,64100.0,15.1802,15.2143,15.1704,15.2095,64100.0
2012-07-23 11:00:00,31.15,31.15,31.09,31.14,33900.0,15.2046,15.2046,15.1753,15.1997,33900.0
2012-07-23 11:05:00,31.13,31.14,31.08,31.08,59500.0,15.1948,15.1997,15.1704,15.1704,59500.0
2012-07-23 11:10:00,31.09,31.1,31.07,31.08,53300.0,15.1753,15.1802,15.1655,15.1704,53300.0
2012-07-23 11:15:00,31.09,31.17,31.09,31.12,117700.0,15.1753,15.2143,15.1753,15.1899,117700.0
2012-07-23 11:20:00,31.12,31.15,31.08,31.12,89500.0,15.1899,15.2046,15.1704,15.1899,89500.0
2012-07-23 11:25:00,31.12,31.23,31.12,31.18,114700.0,15.1899,15.2436,15.1899,15.2192,114700.0
2012-07-23 11:30:00,31.18,31.26,31.18,31.25,122600.0,15.2192,15.2583,15.2192,15.2534,122600.0
2012-07-23 11:35:00,31.24,31.3,31.22,31.29,101700.0,15.2485,15.2778,15.2388,15.2729,101700.0
2012-07-23 11:40:00,31.3,31.32,31.28,31.31,57600.0,15.2778,15.2876,15.268,15.2827,57600.0
2012-07-23 11:45:00,31.3,31.35,31.29,31.32,67300.0,15.2778,15.3022,15.2729,15.2876,67300.0
2012-07-23 11:50:00,31.31,31.54,31.31,31.52,175800.0,15.2827,15.3949,15.2827,15.3852,175800.0
2012-07-23 11:55:00,31.52,31.59,31.49,31.59,172600.0,15.3852,15.4194,15.3705,15.4194,172600.0
2012-07-23 12:00:00,31.58,31.69,31.54,31.54,184900.0,15.4145,15.4682,15.3949,15.3949,184900.0
2012-07-23 12:05:00,31.54,31.55,31.47,31.51,73400.0,15.3949,15.3998,15.3608,15.3803,73400.0
2012-07-23 12:10:00,31.52,31.56,31.5,31.55,152300.0,15.3852,15.4047,15.3754,15.3998,152300.0
2012-07-23 12:15:00,31.54,31.61,31.51,31.55,246700.0,15.3949,15.4291,15.3803,15.3998,246700.0
2012-07-23 12:20:00,31.54,31.55,31.4,31.41,109400.0,15.3949,15.3998,15.3266,15.3315,109400.0
2012-07-23 12:25:00,31.4,31.5,31.4,31.49,199100.0,15.3266,15.3754,15.3266,15.3705,199100.0
2012-07-23 12:30:00,31.48,31.56,31.47,31.55,227700.0,15.3657,15.4047,15.3608,15.3998,227700.0
2012-07-23 12:35:00,31.55,31.62,31.54,31.54,176100.0,15.3998,15.434,15.3949,15.3949,176100.0
2012-07-23 12:40:00,31.54,31.54,31.47,31.52,137100.0,15.3949,15.3949,15.3608,15.3852,137100.0
2012-07-23 12:45:00,31.52,31.6,31.51,31.59,389600.0,15.3852,15.4242,15.3803,15.4194,389600.0
2012-07-23 12:50:00,31.59,31.63,31.57,31.57,102900.0,15.4194,15.4389,15.4096,15.4096,102900.0
2012-07-23 12:55:00,31.57,31.6,31.56,31.57,82000.0,15.4096,15.4242,15.4047,15.4096,82000.0
2012-07-23 13:00:00,31.57,31.59,31.5,31.5,50300.0,15.4096,15.4194,15.3754,15.3754,50300.0
2012-07-23 13:05:00,31.5,31.51,31.48,31.5,137200.0,15.3754,15.3803,15.3657,15.3754,137200.0
2012-07-23 13:10:00,31.5,31.54,31.49,31.52,165000.0,15.3754,15.3949,15.3705,15.3852,165000.0
2012-07-23 13:15:00,31.51,31.57,31.5,31.54,86700.0,15.3803,15.4096,15.3754,15.3949,86700.0
2012-07-23 13:20:00,31.53,31.55,31.5,31.54,56000.0,15.3901,15.3998,15.3754,15.3949,56000.0
2012-07-23 13:25:00,31.54,31.55,31.5,31.5,31400.0,15.3949,15.3998,15.3754,15.3754,31400.0
2012-07-23 13:30:00,31.5,31.53,31.5,31.52,47300.0,15.3754,15.3901,15.3754,15.3852,47300.0
2012-07-23 13:35:00,31.52,31.55,31.52,31.54,40200.0,15.3852,15.3998,15.3852,15.3949,40200.0
2012-07-23 13:40:00,31.54,31.59,31.52,31.55,62600.0,15.3949,15.4194,15.3852,15.3998,62600.0
2012-07-23 13:45:00,31.55,31.56,31.53,31.55,154300.0,15.3998,15.4047,15.3901,15.3998,154300.0
2012-07-23 13:50:00,31.55,31.57,31.53,31.56,100700.0,15.3998,15.4096,15.3901,15.4047,100700.0
2012-07-23 13:55:00,31.55,31.62,31.55,31.62,173500.0,15.3998,15.434,15.3998,15.434,173500.0
2012-07-23 14:00:00,31.61,31.65,31.59,31.62,55100.0,15.4291,15.4486,15.4194,15.434,55100.0
2012-07-23 14:05:00,31.62,31.71,31.62,31.71,104600.0,15.434,15.4779,15.434,15.4779,104600.0
2012-07-23 14:10:00,31.7,31.82,31.68,31.82,98900.0,15.473,15.5316,15.4633,15.5316,98900.0
2012-07-23 14:15:00,31.81,31.82,31.75,31.75,92500.0,15.5267,15.5316,15.4975,15.4975,92500.0
2012-07-23 14:20:00,31.75,31.75,31.65,31.65,73900.0,15.4975,15.4975,15.4486,15.4486,73900.0
2012-07-23 14:25:00,31.65,31.7,31.64,31.7,112800.0,15.4486,15.473,15.4438,15.473,112800.0
2012-07-23 14:30:00,31.69,31.7,31.6,31.63,509000.0,15.4682,15.473,15.4242,15.4389,509000.0
2012-07-23 14:35:00,31.63,31.68,31.63,31.67,64300.0,15.4389,15.4633,15.4389,15.4584,64300.0
2012-07-23 14:40:00,31.68,31.68,31.62,31.64,34700.0,15.4633,15.4633,15.434,15.4438,34700.0
2012-07-23 14:45:00,31.63,31.64,31.6,31.6,32700.0,15.4389,15.4438,15.4242,15.4242,32700.0
2012-07-23 14:50:00,31.6,31.6,31.54,31.55,74200.0,15.4242,15.4242,15.3949,15.3998,74200.0
2012-07-23 14:55:00,31.55,31.56,31.5,31.5,151000.0,15.3998,15.4047,15.3754,15.3754,151000.0
2012-07-23 15:00:00,31.5,31.51,31.46,31.49,163700.0,15.3754,15.3803,15.3559,15.3705,163700.0
2012-07-23 15:05:00,31.49,31.52,31.45,31.48,150800.0,15.3705,15.3852,15.351,15.3657,150800.0
2012-07-23 15:10:00,31.48,31.48,31.4,31.4,90400.0,15.3657,15.3657,15.3266,15.3266,90400.0
2012-07-23 15:15:00,31.41,31.41,31.37,31.38,169500.0,15.3315,15.3315,15.312,15.3169,169500.0
2012-07-23 15:20:00,31.37,31.38,31.32,31.36,248100.0,15.312,15.3169,15.2876,15.3071,248100.0
2012-07-23 15:25:00,31.36,31.41,31.36,31.4,191300.0,15.3071,15.3315,15.3071,15.3266,191300.0
2012-07-23 15:30:00,31.41,31.44,31.38,31.4,115600.0,15.3315,15.3461,15.3169,15.3266,115600.0
2012-07-23 15:35:00,31.41,31.46,31.4,31.45,152200.0,15.3315,15.3559,15.3266,15.351,152200.0
2012-07-23 15:40:00,31.46,31.46,31.39,31.45,219900.0,15.3559,15.3559,15.3217,15.351,219900.0
2012-07-23 15:45:00,31.46,31.5,31.45,31.49,165000.0,15.3559,15.3754,15.351,15.3705,165000.0
2012-07-23 15:50:00,31.48,31.5,31.45,31.49,284700.0,15.3657,15.3754,15.351,15.3705,284700.0
2012-07-23 15:55:00,31.48,31.49,31.43,31.47,487300.0,15.3657,15.3705,15.3413,15.3608,487300.0
2012-07-24 09:30:00,31.2,31.44,31.05,31.39,180500.0,15.229,15.3461,15.1558,15.3217,180500.0
2012-07-24 09:35:00,31.4,31.4,31.23,31.24,87600.0,15.3266,15.3266,15.2436,15.2485,87600.0
2012-07-24 09:40:00,31.25,31.28,31.21,31.25,35000.0,15.2534,15.268,15.2339,15.2534,35000.0
2012-07-24 09:45:00,31.25,31.28,31.14,31.16,69700.0,15.2534,15.268,15.1997,15.2095,69700.0
2012-07-24 09:50:00,31.16,31.18,31.02,31.05,179500.0,15.2095,15.2192,15.1411,15.1558,179500.0
2012-07-24 09:55:00,31.04,31.09,30.99,31.0,77900.0,15.1509,15.1753,15.1265,15.1314,77900.0
2012-07-24 10:00:00,30.99,31.07,30.93,30.94,69500.0,15.1265,15.1655,15.0972,15.1021,69500.0
2012-07-24 10:05:00,30.94,30.96,30.9,30.93,72300.0,15.1021,15.1118,15.0826,15.0972,72300.0
2012-07-24 10:10:00,30.92,30.94,30.86,30.91,69800.0,15.0923,15.1021,15.063,15.0874,69800.0
2012-07-24 10:15:00,30.91,30.92,30.82,30.82,66700.0,15.0874,15.0923,15.0435,15.0435,66700.0
2012-07-24 10:20:00,30.82,30.9,30.79,30.85,53000.0,15.0435,15.0826,15.0289,15.0582,53000.0
2012-07-24 10:25:00,30.83,30.83,30.79,30.8,64000.0,15.0484,15.0484,15.0289,15.0337,64000.0
2012-07-24 10:30:00,30.8,30.91,30.77,30.87,163600.0,15.0337,15.0874,15.0191,15.0679,163600.0
2012-07-24 10:35:00,30.87,30.89,30.82,30.86,75900.0,15.0679,15.0777,15.0435,15.063,75900.0
2012-07-24 10:40:00,30.86,30.87,30.8,30.8,58200.0,15.063,15.0679,15.0337,15.0337,58200.0
2012-07-24 10:45:00,30.8,30.81,30.79,30.8,128800.0,15.0337,15.0386,15.0289,15.0337,128800.0
2012-07-24 10:50:00,30.8,30.88,30.8,30.84,50000.0,15.0337,15.0728,15.0337,15.0533,50000.0
2012-07-24 10:55:00,30.83,30.83,30.8,30.8,75200.0,15.0484,15.0484,15.0337,15.0337,75200.0
2012-07-24 11:00:00,30.8,30.81,30.78,30.81,140300.0,15.0337,15.0386,15.024,15.0386,140300.0
2012-07-24 11:05:00,30.82,30.86,30.72,30.73,103500.0,15.0435,15.063,14.9947,14.9996,103500.0
2012-07-24 11:10:00,30.73,30.77,30.7,30.77,53300.0,14.9996,15.0191,14.9849,15.0191,53300.0
2012-07-24 11:15:00,30.77,30.82,30.76,30.82,41100.0,15.0191,15.0435,15.0142,15.0435,41100.0
2012-07-24 11:20:00,30.82,30.88,30.81,30.84,41700.0,15.0435,15.0728,15.0386,15.0533,41700.0
2012-07-24 11:25:00,30.85,30.86,30.78,30.79,41400.0,15.0582,15.063,15.024,15.0289,41400.0
2012-07-24 11:30:00,30.78,30.82,30.76,30.76,39500.0,15.024,15.0435,15.0142,15.0142,39500.0
2012-07-24 11:35:00,30.76,30.79,30.65,30.65,139700.0,15.0142,15.0289,14.9605,14.9605,139700.0
2012-07-24 11:40:00,30.65,30.74,30.63,30.68,115400.0,14.9605,15.0045,14.9508,14.9752,115400.0
2012-07-24 11:45:00,30.68,30.79,30.67,30.78,69900.0,14.9752,15.0289,14.9703,15.024,69900.0
2012-07-24 11:50:00,30.79,30.79,30.76,30.76,118700.0,15.0289,15.0289,15.0142,15.0142,118700.0
2012-07-24 11:55:00,30.76,30.79,30.74,30.75,36900.0,15.0142,15.0289,15.0045,15.0093,36900.0
2012-07-24 12:00:00,30.75,30.75,30.63,30.65,93300.0,15.0093,15.0093,14.9508,14.9605,93300.0
2012-07-24 12:05:00,30.63,30.68,30.63,30.66,85500.0,14.9508,14.9752,14.9508,14.9654,85500.0
2012-07-24 12:10:00,30.66,30.72,30.65,30.7,49100.0,14.9654,14.9947,14.9605,14.9849,49100.0
2012-07-24 12:15:00,30.7,30.72,30.69,30.7,53300.0,14.9849,14.9947,14.9801,14.9849,53300.0
2012-07-24 12:20:00,30.69,30.69,30.59,30.65,70600.0,14.9801,14.9801,14.9312,14.9605,70600.0
2012-07-24 12:25:00,30.64,30.65,30.61,30.63,37800.0,14.9557,14.9605,14.941,14.9508,37800.0
2012-07-24 12:30:00,30.62,30.68,30.62,30.68,45900.0,14.9459,14.9752,14.9459,14.9752,45900.0
2012-07-24 12:35:00,30.67,30.73,30.64,30.7,55100.0,14.9703,14.9996,14.9557,14.9849,55100.0
2012-07-24 12:40:00,30.69,30.74,30.67,30.73,22800.0,14.9801,15.0045,14.9703,14.9996,22800.0
2012-07-24 12:45:00,30.74,30.74,30.66,30.67,74400.0,15.0045,15.0045,14.9654,14.9703,74400.0
2012-07-24 12:50:00,30.66,30.68,30.65,30.66,20500.0,14.9654,14.9752,14.9605,14.9654,20500.0
2012-07-24 12:55:00,30.66,30.81,30.65,30.81,150200.0,14.9654,15.0386,14.9605,15.0386,150200.0
2012-07-24 13:00:00,30.8,30.8,30.74,30.75,105800.0,15.0337,15.0337,15.0045,15.0093,105800.0
2012-07-24 13:05:00,30.76,30.76,30.73,30.75,68700.0,15.0142,15.0142,14.9996,15.0093,68700.0
2012-07-24 13:10:00,30.75,30.8,30.75,30.77,49000.0,15.0093,15.0337,15.0093,15.0191,49000.0
2012-07-24 13:15:00,30.76,30.77,30.74,30.75,58600.0,15.0142,15.0191,15.0045,15.0093,58600.0
2012-07-24 13:20:00,30.75,30.77,30.74,30.76,56200.0,15.0093,15.0191,15.0045,15.0142,56200.0
2012-07-24 13:25:00,30.76,30.76,30.68,30.68,56700.0,15.0142,15.0142,14.9752,14.9752,56700.0
2012-07-24 13:30:00,30.68,30.69,30.66,30.67,38200.0,14.9752,14.9801,14.9654,14.9703,38200.0
2012-07-24 13:35:00,30.68,30.68,30.65,30.65,33900.0,14.9752,14.9752,14.9605,14.9605,33900.0
2012-07-24 13:40:00,30.65,30.65,30.6,30.62,40300.0,14.9605,14.9605,14.9361,14.9459,40300.0
2012-07-24 13:45:00,30.63,30.65,30.58,30.59,53100.0,14.9508,14.9605,14.9264,14.9312,53100.0
2012-07-24 13:50:00,30.6,30.71,30.6,30.67,48700.0,14.9361,14.9898,14.9361,14.9703,48700.0
2012-07-24 13:55:00,30.67,30.7,30.64,30.64,50200.0,14.9703,14.9849,14.9557,14.9557,50200.0
2012-07-24 14:00:00,30.64,30.64,30.58,30.58,67100.0,14.9557,14.9557,14.9264,14.9264,67100.0
2012-07-24 14:05:00,30.58,30.6,30.54,30.55,63200.0,14.9264,14.9361,14.9068,14.9117,63200.0
2012-07-24 14:10:00,30.54,30.54,30.51,30.52,55700.0,14.9068,14.9068,14.8922,14.8971,55700.0
2012-07-24 14:15:00,30.51,30.56,30.5,30.53,58600.0,14.8922,14.9166,14.8873,14.902,58600.0
2012-07-24 14:20:00,30.53,30.53,30.5,30.51,47000.0,14.902,14.902,14.8873,14.8922,47000.0
2012-07-24 14:25:00,30.52,30.52,30.45,30.47,119100.0,14.8971,14.8971,14.8629,14.8727,119100.0
2012-07-24 14:30:00,30.47,30.53,30.43,30.51,135200.0,14.8727,14.902,14.8531,14.8922,135200.0
2012-07-24 14:35:00,30.49,30.59,30.49,30.58,114900.0,14.8824,14.9312,14.8824,14.9264,114900.0
2012-07-24 14:40:00,30.58,30.62,30.56,30.61,79500.0,14.9264,14.9459,14.9166,14.941,79500.0
2012-07-24 14:45:00,30.62,30.62,30.56,30.56,52500.0,14.9459,14.9459,14.9166,14.9166,52500.0
2012-07-24 14:50:00,30.56,30.56,30.51,30.53,65200.0,14.9166,14.9166,14.8922,14.902,65200.0
2012-07-24 14:55:00,30.53,30.56,30.51,30.56,68500.0,14.902,14.9166,14.8922,14.9166,68500.0
2012-07-24 15:00:00,30.57,30.57,30.52,30.54,59600.0,14.9215,14.9215,14.8971,14.9068,59600.0
2012-07-24 15:05:00,30.54,30.59,30.51,30.54,120100.0,14.9068,14.9312,14.8922,14.9068,120100.0
2012-07-24 15:10:00,30.54,30.56,30.51,30.56,117900.0,14.9068,14.9166,14.8922,14.9166,117900.0
2012-07-24 15:15:00,30.56,30.61,30.55,30.6,134100.0,14.9166,14.941,14.9117,14.9361,134100.0
2012-07-24 15:20:00,30.6,30.75,30.6,30.74,171100.0,14.9361,15.0093,14.9361,15.0045,171100.0
2012-07-24 15:25:00,30.75,30.84,30.72,30.83,207900.0,15.0093,15.0533,14.9947,15.0484,207900.0
2012-07-24 15:30:00,30.83,30.87,30.79,30.83,279600.0,15.0484,15.0679,15.0289,15.0484,279600.0
2012-07-24 15:35:00,30.83,30.92,30.8,30.9,245800.0,15.0484,15.0923,15.0337,15.0826,245800.0
2012-07-24 15:40:00,30.9,30.93,30.85,30.88,183000.0,15.0826,15.0972,15.0582,15.0728,183000.0
2012-07-24 15:45:00,30.88,30.89,30.81,30.84,242500.0,15.0728,15.0777,15.0386,15.0533,242500.0
2012-07-24 15:50:00,30.84,30.98,30.81,30.98,531200.0,15.0533,15.1216,15.0386,15.1216,531200.0
2012-07-24 15:55:00,30.98,31.03,30.95,30.95,689100.0,15.1216,15.146,15.107,15.107,689100.0
2012-07-25 09:30:00,31.14,31.33,31.05,31.17,156700.0,15.1997,15.2924,15.1558,15.2143,156700.0
2012-07-25 09:35:00,31.18,31.19,31.13,31.16,59000.0,15.2192,15.2241,15.1948,15.2095,59000.0
2012-07-25 09:40:00,31.16,31.16,31.05,31.05,52500.0,15.2095,15.2095,15.1558,15.1558,52500.0
2012-07-25 09:45:00,31.05,31.05,30.89,30.89,24300.0,15.1558,15.1558,15.0777,15.0777,24300.0
2012-07-25 09:50:00,30.88,30.91,30.81,30.81,34800.0,15.0728,15.0874,15.0386,15.0386,34800.0
2012-07-25 09:55:00,30.81,30.86,30.78,30.8,36400.0,15.0386,15.063,15.024,15.0337,36400.0
2012-07-25 10:00:00,30.79,30.83,30.69,30.69,54700.0,15.0289,15.0484,14.9801,14.9801,54700.0
2012-07-25 10:05:00,30.69,30.75,30.68,30.71,81200.0,14.9801,15.0093,14.9752,14.9898,81200.0
2012-07-25 10:10:00,30.71,30.81,30.7,30.75,63300.0,14.9898,15.0386,14.9849,15.0093,63300.0
2012-07-25 10:15:00,30.75,30.83,30.74,30.75,74500.0,15.0093,15.0484,15.0045,15.0093,74500.0
2012-07-25 10:20:00,30.75,30.8,30.72,30.73,127500.0,15.0093,15.0337,14.9947,14.9996,127500.0
2012-07-25 10:25:00,30.74,30.76,30.7,30.74,54800.0,15.0045,15.0142,14.9849,15.0045,54800.0
2012-07-25 10:30:00,30.73,30.73,30.59,30.6,63400.0,14.9996,14.9996,14.9312,14.9361,63400.0
2012-07-25 10:35:00,30.61,30.65,30.59,30.62,68700.0,14.941,14.9605,14.9312,14.9459,68700.0
2012-07-25 10:40:00,30.62,30.7,30.62,30.64,58300.0,14.9459,14.9849,14.9459,14.9557,58300.0
2012-07-25 10:45:00,30.64,30.64,30.58,30.62,38100.0,14.9557,14.9557,14.9264,14.9459,38100.0
2012-07-25 10:50:00,30.62,30.67,30.57,30.57,98200.0,14.9459,14.9703,14.9215,14.9215,98200.0
2012-07-25 10:55:00,30.57,30.58,30.47,30.49,125800.0,14.9215,14.9264,14.8727,14.8824,125800.0
2012-07-25 11:00:00,30.49,30.54,30.49,30.54,56500.0,14.8824,14.9068,14.8824,14.9068,56500.0
2012-07-25 11:05:00,30.53,30.53,30.5,30.5,48500.0,14.902,14.902,14.8873,14.8873,48500.0
2012-07-25 11:10:00,30.5,30.59,30.5,30.58,66800.0,14.8873,14.9312,14.8873,14.9264,66800.0
2012-07-25 11:15:00,30.59,30.63,30.58,30.63,79600.0,14.9312,14.9508,14.9264,14.9508,79600.0
2012-07-25 11:20:00,30.63,30.7,30.57,30.57,63500.0,14.9508,14.9849,14.9215,14.9215,63500.0
2012-07-25 11:25:00,30.58,30.62,30.57,30.62,70700.0,14.9264,14.9459,14.9215,14.9459,70700.0
2012-07-25 11:30:00,30.62,30.62,30.56,30.58,41900.0,14.9459,14.9459,14.9166,14.9264,41900.0
2012-07-25 11:35:00,30.59,30.71,30.58,30.71,57800.0,14.9312,14.9898,14.9264,14.9898,57800.0
2012-07-25 11:40:00,30.7,30.7,30.56,30.58,30100.0,14.9849,14.9849,14.9166,14.9264,30100.0
2012-07-25 11:45:00,30.58,30.58,30.52,30.52,16800.0,14.9264,14.9264,14.8971,14.8971,16800.0
2012-07-25 11:50:00,30.52,30.58,30.52,30.58,23500.0,14.8971,14.9264,14.8971,14.9264,23500.0
2012-07-25 11:55:00,30.58,30.58,30.51,30.51,34100.0,14.9264,14.9264,14.8922,14.8922,34100.0
2012-07-25 12:00:00,30.5,30.54,30.5,30.53,32200.0,14.8873,14.9068,14.8873,14.902,32200.0
2012-07-25 12:05:00,30.53,30.56,30.5,30.51,36800.0,14.902,14.9166,14.8873,14.8922,36800.0
2012-07-25 12:10:00,30.5,30.5,30.42,30.42,58900.0,14.8873,14.8873,14.8483,14.8483,58900.0
2012-07-25 12:15:00,30.42,30.44,30.41,30.41,19300.0,14.8483,14.858,14.8434,14.8434,19300.0
2012-07-25 12:20:00,30.41,30.45,30.41,30.44,104700.0,14.8434,14.8629,14.8434,14.858,104700.0
2012-07-25 12:25:00,30.45,30.5,30.45,30.49,63300.0,14.8629,14.8873,14.8629,14.8824,63300.0
2012-07-25 12:30:00,30.48,30.52,30.47,30.49,34500.0,14.8776,14.8971,14.8727,14.8824,34500.0
2012-07-25 12:35:00,30.49,30.56,30.49,30.54,45900.0,14.8824,14.9166,14.8824,14.9068,45900.0
2012-07-25 12:40:00,30.54,30.55,30.52,30.54,35200.0,14.9068,14.9117,14.8971,14.9068,35200.0
2012-07-25 12:45:00,30.54,30.58,30.53,30.55,32500.0,14.9068,14.9264,14.902,14.9117,32500.0
2012-07-25 12:50:00,30.55,30.57,30.55,30.55,17900.0,14.9117,14.9215,14.9117,14.9117,17900.0
2012-07-25 12:55:00,30.55,30.57,30.53,30.55,20100.0,14.9117,14.9215,14.902,14.9117,20100.0
2012-07-25 13:00:00,30.55,30.62,30.55,30.56,47000.0,14.9117,14.9459,14.9117,14.9166,47000.0
2012-07-25 13:05:00,30.56,30.65,30.56,30.65,14500.0,14.9166,14.9605,14.9166,14.9605,14500.0
2012-07-25 13:10:00,30.66,30.68,30.64,30.67,27400.0,14.9654,14.9752,14.9557,14.9703,27400.0
2012-07-25 13:15:00,30.67,30.68,30.62,30.62,14000.0,14.9703,14.9752,14.9459,14.9459,14000.0
2012-07-25 13:20:00,30.62,30.64,30.6,30.64,51400.0,14.9459,14.9557,14.9361,14.9557,51400.0
2012-07-25 13:25:00,30.63,30.65,30.6,30.63,33800.0,14.9508,14.9605,14.9361,14.9508,33800.0
2012-07-25 13:30:00,30.64,30.64,30.59,30.62,19600.0,14.9557,14.9557,14.9312,14.9459,19600.0
2012-07-25 13:35:00,30.61,30.69,30.61,30.67,62400.0,14.941,14.9801,14.941,14.9703,62400.0
2012-07-25 13:40:00,30.67,30.67,30.63,30.64,14700.0,14.9703,14.9703,14.9508,14.9557,14700.0
2012-07-25 13:45:00,30.65,30.68,30.62,30.62,24600.0,14.9605,14.9752,14.9459,14.9459,24600.0
2012-07-25 13:50:00,30.61,30.62,30.59,30.59,40300.0,14.941,14.9459,14.9312,14.9312,40300.0
2012-07-25 13:55:00,30.59,30.6,30.58,30.6,45500.0,14.9312,14.9361,14.9264,14.9361,45500.0
2012-07-25 14:00:00,30.6,30.6,30.58,30.58,40600.0,14.9361,14.9361,14.9264,14.9264,40600.0
2012-07-25 14:05:00,30.58,30.6,30.58,30.6,31500.0,14.9264,14.9361,14.9264,14.9361,31500.0
2012-07-25 14:10:00,30.6,30.63,30.59,30.6,65600.0,14.9361,14.9508,14.9312,14.9361,65600.0
2012-07-25 14:15:00,30.6,30.6,30.57,30.59,51600.0,14.9361,14.9361,14.9215,14.9312,51600.0
2012-07-25 14:20:00,30.6,30.61,30.59,30.6,37200.0,14.9361,14.941,14.9312,14.9361,37200.0
2012-07-25 14:25:00,30.6,30.62,30.59,30.62,45400.0,14.9361,14.9459,14.9312,14.9459,45400.0
2012-07-25 14:30:00,30.62,30.63,30.61,30.63,73900.0,14.9459,14.9508,14.941,14.9508,73900.0
2012-07-25 14:35:00,30.63,30.68,30.63,30.67,104800.0,14.9508,14.9752,14.9508,14.9703,104800.0
2012-07-25 14:40:00,30.67,30.7,30.63,30.64,53600.0,14.9703,14.9849,14.9508,14.9557,53600.0
2012-07-25 14:45:00,30.64,30.69,30.64,30.67,49000.0,14.9557,14.9801,14.9557,14.9703,49000.0
2012-07-25 14:50:00,30.67,30.7,30.66,30.67,57400.0,14.9703,14.9849,14.9654,14.9703,57400.0
2012-07-25 14:55:00,30.68,30.68,30.63,30.63,68200.0,14.9752,14.9752,14.9508,14.9508,68200.0
2012-07-25 15:00:00,30.63,30.66,30.6,30.61,72500.0,14.9508,14.9654,14.9361,14.941,72500.0
2012-07-25 15:05:00,30.61,30.61,30.58,30.6,84200.0,14.941,14.941,14.9264,14.9361,84200.0
2012-07-25 15:10:00,30.6,30.61,30.53,30.54,88800.0,14.9361,14.941,14.902,14.9068,88800.0
2012-07-25 15:15:00,30.53,30.54,30.49,30.51,120100.0,14.902,14.9068,14.8824,14.8922,120100.0
2012-07-25 15:20:00,30.5,30.51,30.47,30.49,97300.0,14.8873,14.8922,14.8727,14.8824,97300.0
2012-07-25 15:25:00,30.49,30.5,30.46,30.5,102500.0,14.8824,14.8873,14.8678,14.8873,102500.0
2012-07-25 15:30:00,30.5,30.55,30.48,30.5,156400.0,14.8873,14.9117,14.8776,14.8873,156400.0
2012-07-25 15:35:00,30.5,30.56,30.5,30.55,71200.0,14.8873,14.9166,14.8873,14.9117,71200.0
2012-07-25 15:40:00,30.56,30.6,30.52,30.57,141300.0,14.9166,14.9361,14.8971,14.9215,141300.0
2012-07-25 15:45:00,30.58,30.63,30.53,30.6,153200.0,14.9264,14.9508,14.902,14.9361,153200.0
2012-07-25 15:50:00,30.6,30.6,30.54,30.58,132900.0,14.9361,14.9361,14.9068,14.9264,132900.0
2012-07-25 15:55:00,30.59,30.61,30.55,30.61,264400.0,14.9312,14.941,14.9117,14.941,264400.0
2012-07-26 09:30:00,31.12,31.18,30.92,31.15,106100.0,15.1899,15.2192,15.0923,15.2046,106100.0
2012-07-26 09:35:00,31.15,31.15,31.02,31.05,69700.0,15.2046,15.2046,15.1411,15.1558,69700.0
2012-07-26 09:40:00,31.07,31.07,30.97,31.01,85100.0,15.1655,15.1655,15.1167,15.1363,85100.0
2012-07-26 09:45:00,31.02,31.06,30.96,31.04,36400.0,15.1411,15.1607,15.1118,15.1509,36400.0
2012-07-26 09:50:00,31.05,31.09,31.05,31.07,62000.0,15.1558,15.1753,15.1558,15.1655,62000.0
2012-07-26 09:55:00,31.05,31.13,31.05,31.13,37400.0,15.1558,15.1948,15.1558,15.1948,37400.0
2012-07-26 10:00:00,31.13,31.16,31.11,31.15,60800.0,15.1948,15.2095,15.1851,15.2046,60800.0
2012-07-26 10:05:00,31.16,31.25,31.14,31.23,90900.0,15.2095,15.2534,15.1997,15.2436,90900.0
2012-07-26 10:10:00,31.24,31.24,31.15,31.18,72200.0,15.2485,15.2485,15.2046,15.2192,72200.0
2012-07-26 10:15:00,31.17,31.21,31.16,31.19,53000.0,15.2143,15.2339,15.2095,15.2241,53000.0
2012-07-26 10:20:00,31.19,31.21,31.17,31.19,35200.0,15.2241,15.2339,15.2143,15.2241,35200.0
2012-07-26 10:25:00,31.19,31.22,31.17,31.19,65800.0,15.2241,15.2388,15.2143,15.2241,65800.0
2012-07-26 10:30:00,31.19,31.22,31.12,31.12,69500.0,15.2241,15.2388,15.1899,15.1899,69500.0
2012-07-26 10:35:00,31.11,31.12,31.08,31.1,53600.0,15.1851,15.1899,15.1704,15.1802,53600.0
2012-07-26 10:40:00,31.1,31.12,31.06,31.09,42300.0,15.1802,15.1899,15.1607,15.1753,42300.0
2012-07-26 10:45:00,31.1,31.11,31.06,31.07,57300.0,15.1802,15.1851,15.1607,15.1655,57300.0
2012-07-26 10:50:00,31.08,31.09,31.04,31.06,53200.0,15.1704,15.1753,15.1509,15.1607,53200.0
2012-07-26 10:55:00,31.07,31.09,31.06,31.08,59000.0,15.1655,15.1753,15.1607,15.1704,59000.0
2012-07-26 11:00:00,31.08,31.12,31.07,31.12,44700.0,15.1704,15.1899,15.1655,15.1899,44700.0
2012-07-26 11:05:00,31.11,31.11,31.02,31.05,42100.0,15.1851,15.1851,15.1411,15.1558,42100.0
2012-07-26 11:10:00,31.05,31.08,31.02,31.03,42300.0,15.1558,15.1704,15.1411,15.146,42300.0
2012-07-26 11:15:00,31.02,31.06,31.02,31.06,21500.0,15.1411,15.1607,15.1411,15.1607,21500.0
2012-07-26 11:20:00,31.06,31.06,30.98,31.0,22500.0,15.1607,15.1607,15.1216,15.1314,22500.0
2012-07-26 11:25:00,30.99,31.0,30.94,30.97,35700.0,15.1265,15.1314,15.1021,15.1167,35700.0
2012-07-26 11:30:00,30.98,31.02,30.98,31.02,25800.0,15.1216,15.1411,15.1216,15.1411,25800.0
2012-07-26 11:35:00,31.03,31.04,30.99,31.0,36600.0,15.146,15.1509,15.1265,15.1314,36600.0
2012-07-26 11:40:00,30.99,31.01,30.96,30.97,36400.0,15.1265,15.1363,15.1118,15.1167,36400.0
2012-07-26 11:45:00,30.96,30.97,30.92,30.97,206100.0,15.1118,15.1167,15.0923,15.1167,206100.0
2012-07-26 11:50:00,30.98,30.99,30.9,30.91,52500.0,15.1216,15.1265,15.0826,15.0874,52500.0
2012-07-26 11:55:00,30.9,30.91,30.87,30.89,52400.0,15.0826,15.0874,15.0679,15.0777,52400.0
2012-07-26 12:00:00,30.88,30.9,30.85,30.85,27000.0,15.0728,15.0826,15.0582,15.0582,27000.0
2012-07-26 12:05:00,30.85,30.86,30.84,30.84,31600.0,15.0582,15.063,15.0533,15.0533,31600.0
2012-07-26 12:10:00,30.84,30.9,30.81,30.87,57800.0,15.0533,15.0826,15.0386,15.0679,57800.0
2012-07-26 12:15:00,30.87,30.91,30.86,30.91,79200.0,15.0679,15.0874,15.063,15.0874,79200.0
2012-07-26 12:20:00,30.91,30.94,30.89,30.94,22700.0,15.0874,15.1021,15.0777,15.1021,22700.0
2012-07-26 12:25:00,30.94,30.94,30.87,30.94,38900.0,15.1021,15.1021,15.0679,15.1021,38900.0
2012-07-26 12:30:00,30.93,30.96,30.92,30.96,23800.0,15.0972,15.1118,15.0923,15.1118,23800.0
2012-07-26 12:35:00,30.95,31.03,30.95,31.03,43900.0,15.107,15.146,15.107,15.146,43900.0
2012-07-26 12:40:00,31.02,31.02,30.98,30.99,20200.0,15.1411,15.1411,15.1216,15.1265,20200.0
2012-07-26 12:45:00,30.99,31.01,30.98,30.98,16400.0,15.1265,15.1363,15.1216,15.1216,16400.0
2012-07-26 12:50:00,30.98,31.01,30.97,31.0,19600.0,15.1216,15.1363,15.1167,15.1314,19600.0
2012-07-26 12:55:00,31.0,31.07,30.99,31.06,32800.0,15.1314,15.1655,15.1265,15.1607,32800.0
2012-07-26 13:00:00,31.05,31.11,31.04,31.11,30200.0,15.1558,15.1851,15.1509,15.1851,30200.0
2012-07-26 13:05:00,31.11,31.12,31.09,31.09,25400.0,15.1851,15.1899,15.1753,15.1753,25400.0
2012-07-26 13:10:00,31.09,31.1,31.08,31.09,50800.0,15.1753,15.1802,15.1704,15.1753,50800.0
2012-07-26 13:15:00,31.09,31.11,31.08,31.11,24300.0,15.1753,15.1851,15.1704,15.1851,24300.0
2012-07-26 13:20:00,31.11,31.12,31.1,31.12,22100.0,15.1851,15.1899,15.1802,15.1899,22100.0
2012-07-26 13:25:00,31.12,31.17,31.12,31.13,64000.0,15.1899,15.2143,15.1899,15.1948,64000.0
2012-07-26 13:30:00,31.13,31.16,31.13,31.14,122900.0,15.1948,15.2095,15.1948,15.1997,122900.0
2012-07-26 13:35:00,31.14,31.14,31.09,31.1,33000.0,15.1997,15.1997,15.1753,15.1802,33000.0
2012-07-26 13:40:00,31.11,31.14,31.09,31.1,30300.0,15.1851,15.1997,15.1753,15.1802,30300.0
2012-07-26 13:45:00,31.11,31.11,31.07,31.09,16200.0,15.1851,15.1851,15.1655,15.1753,16200.0
2012-07-26 13:50:00,31.09,31.11,31.06,31.1,31800.0,15.1753,15.1851,15.1607,15.1802,31800.0
2012-07-26 13:55:00,31.1,31.14,31.09,31.12,17300.0,15.1802,15.1997,15.1753,15.1899,17300.0
2012-07-26 14:00:00,31.12,31.18,31.12,31.17,27200.0,15.1899,15.2192,15.1899,15.2143,27200.0
2012-07-26 14:05:00,31.18,31.19,31.11,31.11,62300.0,15.2192,15.2241,15.1851,15.1851,62300.0
2012-07-26 14:10:00,31.11,31.11,31.09,31.09,92100.0,15.1851,15.1851,15.1753,15.1753,92100.0
2012-07-26 14:15:00,31.09,31.1,31.07,31.07,41900.0,15.1753,15.1802,15.1655,15.1655,41900.0
2012-07-26 14:20:00,31.07,31.09,31.05,31.06,58800.0,15.1655,15.1753,15.1558,15.1607,58800.0
2012-07-26 14:25:00,31.06,31.07,31.04,31.05,68200.0,15.1607,15.1655,15.1509,15.1558,68200.0
2012-07-26 14:30:00,31.05,31.06,31.02,31.03,28200.0,15.1558,15.1607,15.1411,15.146,28200.0
2012-07-26 14:35:00,31.03,31.04,31.02,31.02,78200.0,15.146,15.1509,15.1411,15.1411,78200.0
2012-07-26 14:40:00,31.03,31.05,31.02,31.03,38300.0,15.146,15.1558,15.1411,15.146,38300.0
2012-07-26 14:45:00,31.04,31.06,31.04,31.05,74100.0,15.1509,15.1607,15.1509,15.1558,74100.0
2012-07-26 14:50:00,31.05,31.07,31.04,31.06,55400.0,15.1558,15.1655,15.1509,15.1607,55400.0
2012-07-26 14:55:00,31.06,31.07,31.04,31.07,96400.0,15.1607,15.1655,15.1509,15.1655,96400.0
2012-07-26 15:00:00,31.07,31.1,31.07,31.1,907300.0,15.1655,15.1802,15.1655,15.1802,907300.0
2012-07-26 15:05:00,31.1,31.1,31.06,31.08,108200.0,15.1802,15.1802,15.1607,15.1704,108200.0
2012-07-26 15:10:00,31.08,31.09,31.08,31.09,90100.0,15.1704,15.1753,15.1704,15.1753,90100.0
2012-07-26 15:15:00,31.09,31.11,31.08,31.11,54900.0,15.1753,15.1851,15.1704,15.1851,54900.0
2012-07-26 15:20:00,31.1,31.11,31.05,31.05,79100.0,15.1802,15.1851,15.1558,15.1558,79100.0
2012-07-26 15:25:00,31.06,31.08,31.05,31.08,85500.0,15.1607,15.1704,15.1558,15.1704,85500.0
2012-07-26 15:30:00,31.08,31.08,31.06,31.07,246100.0,15.1704,15.1704,15.1607,15.1655,246100.0
2012-07-26 15:35:00,31.08,31.18,31.07,31.16,134900.0,15.1704,15.2192,15.1655,15.2095,134900.0
2012-07-26 15:40:00,31.15,31.19,31.14,31.18,264500.0,15.2046,15.2241,15.1997,15.2192,264500.0
2012-07-26 15:45:00,31.18,31.19,31.17,31.18,216000.0,15.2192,15.2241,15.2143,15.2192,216000.0
2012-07-26 15:50:00,31.17,31.18,31.17,31.17,141600.0,15.2143,15.2192,15.2143,15.2143,141600.0
2012-07-26 15:55:00,31.18,31.19,31.11,31.13,390400.0,15.2192,15.2241,15.1851,15.1948,390400.0
2012-07-27 09:30:00,31.34,31.45,31.23,31.32,81500.0,15.2973,15.351,15.2436,15.2876,81500.0
2012-07-27 09:35:00,31.31,31.44,31.15,31.19,52100.0,15.2827,15.3461,15.2046,15.2241,52100.0
2012-07-27 09:40:00,31.19,31.24,31.11,31.19,66400.0,15.2241,15.2485,15.1851,15.2241,66400.0
2012-07-27 09:45:00,31.19,31.23,31.11,31.19,53000.0,15.2241,15.2436,15.1851,15.2241,53000.0
2012-07-27 09:50:00,31.19,31.31,31.19,31.3,26400.0,15.2241,15.2827,15.2241,15.2778,26400.0
2012-07-27 09:55:00,31.3,31.33,31.25,31.29,23600.0,15.2778,15.2924,15.2534,15.2729,23600.0
2012-07-27 10:00:00,31.3,31.35,31.28,31.32,51200.0,15.2778,15.3022,15.268,15.2876,51200.0
2012-07-27 10:05:00,31.32,31.33,31.28,31.28,67900.0,15.2876,15.2924,15.268,15.268,67900.0
2012-07-27 10:10:00,31.27,31.35,31.26,31.3,21300.0,15.2632,15.3022,15.2583,15.2778,21300.0
2012-07-27 10:15:00,31.3,31.36,31.26,31.33,72400.0,15.2778,15.3071,15.2583,15.2924,72400.0
2012-07-27 10:20:00,31.33,31.33,31.26,31.29,30400.0,15.2924,15.2924,15.2583,15.2729,30400.0
2012-07-27 10:25:00,31.29,31.3,31.24,31.24,70200.0,15.2729,15.2778,15.2485,15.2485,70200.0
2012-07-27 10:30:00,31.24,31.3,31.24,31.3,30900.0,15.2485,15.2778,15.2485,15.2778,30900.0
2012-07-27 10:35:00,31.29,31.31,31.28,31.31,49900.0,15.2729,15.2827,15.268,15.2827,49900.0
2012-07-27 10:40:00,31.31,31.34,31.3,31.3,52300.0,15.2827,15.2973,15.2778,15.2778,52300.0
2012-07-27 10:45:00,31.3,31.32,31.29,31.29,66800.0,15.2778,15.2876,15.2729,15.2729,66800.0
2012-07-27 10:50:00,31.29,31.35,31.29,31.35,109600.0,15.2729,15.3022,15.2729,15.3022,109600.0
2012-07-27 10:55:00,31.36,31.43,31.36,31.42,34600.0,15.3071,15.3413,15.3071,15.3364,34600.0
2012-07-27 11:00:00,31.42,31.49,31.42,31.46,28000.0,15.3364,15.3705,15.3364,15.3559,28000.0
2012-07-27 11:05:00,31.46,31.46,31.4,31.42,33800.0,15.3559,15.3559,15.3266,15.3364,33800.0
2012-07-27 11:10:00,31.42,31.44,31.38,31.4,30700.0,15.3364,15.3461,15.3169,15.3266,30700.0
2012-07-27 11:15:00,31.4,31.49,31.39,31.47,63100.0,15.3266,15.3705,15.3217,15.3608,63100.0
2012-07-27 11:20:00,31.47,31.48,31.44,31.44,34300.0,15.3608,15.3657,15.3461,15.3461,34300.0
2012-07-27 11:25:00,31.44,31.46,31.43,31.45,83700.0,15.3461,15.3559,15.3413,15.351,83700.0
2012-07-27 11:30:00,31.45,31.48,31.44,31.44,57000.0,15.351,15.3657,15.3461,15.3461,57000.0
2012-07-27 11:35:00,31.45,31.45,31.44,31.44,13600.0,15.351,15.351,15.3461,15.3461,13600.0
2012-07-27 11:40:00,31.44,31.47,31.44,31.45,35600.0,15.3461,15.3608,15.3461,15.351,35600.0
2012-07-27 11:45:00,31.45,31.46,31.44,31.46,30400.0,15.351,15.3559,15.3461,15.3559,30400.0
2012-07-27 11:50:00,31.45,31.46,31.44,31.45,126700.0,15.351,15.3559,15.3461,15.351,126700.0
2012-07-27 11:55:00,31.44,31.47,31.44,31.45,45800.0,15.3461,15.3608,15.3461,15.351,45800.0
2012-07-27 12:00:00,31.46,31.46,31.43,31.46,55600.0,15.3559,15.3559,15.3413,15.3559,55600.0
2012-07-27 12:05:00,31.46,31.46,31.45,31.45,49800.0,15.3559,15.3559,15.351,15.351,49800.0
2012-07-27 12:10:00,31.46,31.47,31.45,31.45,73100.0,15.3559,15.3608,15.351,15.351,73100.0
2012-07-27 12:15:00,31.45,31.46,31.44,31.46,56600.0,15.351,15.3559,15.3461,15.3559,56600.0
2012-07-27 12:20:00,31.45,31.48,31.45,31.48,29100.0,15.351,15.3657,15.351,15.3657,29100.0
2012-07-27 12:25:00,31.47,31.49,31.44,31.45,70300.0,15.3608,15.3705,15.3461,15.351,70300.0
2012-07-27 12:30:00,31.46,31.46,31.42,31.43,133500.0,15.3559,15.3559,15.3364,15.3413,133500.0
2012-07-27 12:35:00,31.43,31.45,31.42,31.44,242800.0,15.3413,15.351,15.3364,15.3461,242800.0
2012-07-27 12:40:00,31.43,31.45,31.43,31.44,35300.0,15.3413,15.351,15.3413,15.3461,35300.0
2012-07-27 12:45:00,31.45,31.46,31.44,31.46,26400.0,15.351,15.3559,15.3461,15.3559,26400.0
2012-07-27 12:50:00,31.45,31.47,31.45,31.46,17300.0,15.351,15.3608,15.351,15.3559,17300.0
2012-07-27 12:55:00,31.46,31.47,31.45,31.45,28600.0,15.3559,15.3608,15.351,15.351,28600.0
2012-07-27 13:00:00,31.46,31.49,31.45,31.49,47200.0,15.3559,15.3705,15.351,15.3705,47200.0
2012-07-27 13:05:00,31.49,31.5,31.47,31.49,472500.0,15.3705,15.3754,15.3608,15.3705,472500.0
2012-07-27 13:10:00,31.49,31.53,31.48,31.53,38200.0,15.3705,15.3901,15.3657,15.3901,38200.0
2012-07-27 13:15:00,31.53,31.56,31.52,31.56,86600.0,15.3901,15.4047,15.3852,15.4047,86600.0
2012-07-27 13:20:00,31.56,31.56,31.5,31.51,63700.0,15.4047,15.4047,15.3754,15.3803,63700.0
2012-07-27 13:25:00,31.51,31.64,31.51,31.63,229300.0,15.3803,15.4438,15.3803,15.4389,229300.0
2012-07-27 13:30:00,31.63,31.73,31.63,31.66,111000.0,15.4389,15.4877,15.4389,15.4535,111000.0
2012-07-27 13:35:00,31.66,31.68,31.58,31.6,330400.0,15.4535,15.4633,15.4145,15.4242,330400.0
2012-07-27 13:40:00,31.61,31.62,31.53,31.54,172800.0,15.4291,15.434,15.3901,15.3949,172800.0
2012-07-27 13:45:00,31.53,31.53,31.47,31.47,79800.0,15.3901,15.3901,15.3608,15.3608,79800.0
2012-07-27 13:50:00,31.48,31.5,31.42,31.45,217400.0,15.3657,15.3754,15.3364,15.351,217400.0
2012-07-27 13:55:00,31.45,31.46,31.43,31.44,124800.0,15.351,15.3559,15.3413,15.3461,124800.0
2012-07-27 14:00:00,31.44,31.47,31.44,31.47,156000.0,15.3461,15.3608,15.3461,15.3608,156000.0
2012-07-27 14:05:00,31.47,31.49,31.45,31.49,187400.0,15.3608,15.3705,15.351,15.3705,187400.0
2012-07-27 14:10:00,31.5,31.51,31.42,31.42,168100.0,15.3754,15.3803,15.3364,15.3364,168100.0
2012-07-27 14:15:00,31.43,31.52,31.42,31.52,62700.0,15.3413,15.3852,15.3364,15.3852,62700.0
2012-07-27 14:20:00,31.52,31.55,31.5,31.53,73700.0,15.3852,15.3998,15.3754,15.3901,73700.0
2012-07-27 14:25:00,31.53,31.56,31.52,31.55,43200.0,15.3901,15.4047,15.3852,15.3998,43200.0
2012-07-27 14:30:00,31.54,31.62,31.53,31.62,61800.0,15.3949,15.434,15.3901,15.434,61800.0
2012-07-27 14:35:00,31.62,31.66,31.6,31.61,97800.0,15.434,15.4535,15.4242,15.4291,97800.0
2012-07-27 14:40:00,31.62,31.62,31.56,31.56,97000.0,15.434,15.434,15.4047,15.4047,97000.0
2012-07-27 14:45:00,31.56,31.56,31.53,31.55,65400.0,15.4047,15.4047,15.3901,15.3998,65400.0
2012-07-27 14:50:00,31.54,31.6,31.54,31.58,205200.0,15.3949,15.4242,15.3949,15.4145,205200.0
2012-07-27 14:55:00,31.58,31.59,31.54,31.58,145900.0,15.4145,15.4194,15.3949,15.4145,145900.0
2012-07-27 15:00:00,31.58,31.6,31.57,31.6,93900.0,15.4145,15.4242,15.4096,15.4242,93900.0
2012-07-27 15:05:00,31.6,31.64,31.6,31.61,73400.0,15.4242,15.4438,15.4242,15.4291,73400.0
2012-07-27 15:10:00,31.61,31.63,31.58,31.62,98000.0,15.4291,15.4389,15.4145,15.434,98000.0
2012-07-27 15:15:00,31.62,31.63,31.56,31.59,212400.0,15.434,15.4389,15.4047,15.4194,212400.0
2012-07-27 15:20:00,31.58,31.66,31.57,31.62,137900.0,15.4145,15.4535,15.4096,15.434,137900.0
2012-07-27 15:25:00,31.61,31.65,31.61,31.63,62500.0,15.4291,15.4486,15.4291,15.4389,62500.0
2012-07-27 15:30:00,31.63,31.7,31.63,31.7,102600.0,15.4389,15.473,15.4389,15.473,102600.0
2012-07-27 15:35:00,31.69,31.7,31.68,31.68,97000.0,15.4682,15.473,15.4633,15.4633,97000.0
2012-07-27 15:40:00,31.68,31.72,31.67,31.71,222800.0,15.4633,15.4828,15.4584,15.4779,222800.0
2012-07-27 15:45:00,31.71,31.75,31.66,31.66,212100.0,15.4779,15.4975,15.4535,15.4535,212100.0
2012-07-27 15:50:00,31.67,31.68,31.59,31.61,210600.0,15.4584,15.4633,15.4194,15.4291,210600.0
2012-07-27 15:55:00,31.61,31.65,31.58,31.62,275400.0,15.4291,15.4486,15.4145,15.434,275400.0
2012-07-30 09:30:00,31.6,31.77,31.59,31.64,65900.0,15.4242,15.5072,15.4194,15.4438,65900.0
2012-07-30 09:35:00,31.63,31.69,31.6,31.6,40400.0,15.4389,15.4682,15.4242,15.4242,40400.0
2012-07-30 09:40:00,31.6,31.62,31.58,31.59,33100.0,15.4242,15.434,15.4145,15.4194,33100.0
2012-07-30 09:45:00,31.59,31.65,31.57,31.61,100300.0,15.4194,15.4486,15.4096,15.4291,100300.0
2012-07-30 09:50:00,31.61,31.62,31.56,31.6,59200.0,15.4291,15.434,15.4047,15.4242,59200.0
2012-07-30 09:55:00,31.61,31.69,31.6,31.67,39800.0,15.4291,15.4682,15.4242,15.4584,39800.0
2012-07-30 10:00:00,31.68,31.74,31.63,31.72,83600.0,15.4633,15.4926,15.4389,15.4828,83600.0
2012-07-30 10:05:00,31.73,31.74,31.68,31.69,54100.0,15.4877,15.4926,15.4633,15.4682,54100.0
2012-07-30 10:10:00,31.69,31.72,31.69,31.7,43000.0,15.4682,15.4828,15.4682,15.473,43000.0
2012-07-30 10:15:00,31.7,31.74,31.66,31.74,40100.0,15.473,15.4926,15.4535,15.4926,40100.0
2012-07-30 10:20:00,31.74,31.82,31.73,31.8,67100.0,15.4926,15.5316,15.4877,15.5219,67100.0
2012-07-30 10:25:00,31.8,31.83,31.8,31.81,70200.0,15.5219,15.5365,15.5219,15.5267,70200.0
2012-07-30 10:30:00,31.81,31.81,31.79,31.79,33700.0,15.5267,15.5267,15.517,15.517,33700.0
2012-07-30 10:35:00,31.79,31.89,31.71,31.86,147500.0,15.517,15.5658,15.4779,15.5511,147500.0
2012-07-30 10:40:00,31.86,31.87,31.83,31.85,81400.0,15.5511,15.556,15.5365,15.5463,81400.0
2012-07-30 10:45:00,31.85,31.88,31.82,31.84,92400.0,15.5463,15.5609,15.5316,15.5414,92400.0
2012-07-30 10:50:00,31.84,31.84,31.79,31.81,56600.0,15.5414,15.5414,15.517,15.5267,56600.0
2012-07-30 10:55:00,31.81,31.81,31.74,31.74,106900.0,15.5267,15.5267,15.4926,15.4926,106900.0
2012-07-30 11:00:00,31.74,31.76,31.73,31.76,70700.0,15.4926,15.5023,15.4877,15.5023,70700.0
2012-07-30 11:05:00,31.76,31.83,31.76,31.82,121600.0,15.5023,15.5365,15.5023,15.5316,121600.0
2012-07-30 11:10:00,31.82,31.84,31.81,31.82,43600.0,15.5316,15.5414,15.5267,15.5316,43600.0
2012-07-30 11:15:00,31.82,31.82,31.71,31.71,42400.0,15.5316,15.5316,15.4779,15.4779,42400.0
2012-07-30 11:20:00,31.72,31.72,31.66,31.66,32600.0,15.4828,15.4828,15.4535,15.4535,32600.0
2012-07-30 11:25:00,31.66,31.72,31.65,31.71,55000.0,15.4535,15.4828,15.4486,15.4779,55000.0
2012-07-30 11:30:00,31.71,31.71,31.65,31.65,19500.0,15.4779,15.4779,15.4486,15.4486,19500.0
2012-07-30 11:35:00,31.64,31.65,31.61,31.61,23000.0,15.4438,15.4486,15.4291,15.4291,23000.0
2012-07-30 11:40:00,31.61,31.62,31.56,31.59,84900.0,15.4291,15.434,15.4047,15.4194,84900.0
2012-07-30 11:45:00,31.59,31.62,31.59,31.61,49700.0,15.4194,15.434,15.4194,15.4291,49700.0
2012-07-30 11:50:00,31.6,31.61,31.59,31.59,25500.0,15.4242,15.4291,15.4194,15.4194,25500.0
2012-07-30 11:55:00,31.59,31.62,31.57,31.62,142900.0,15.4194,15.434,15.4096,15.434,142900.0
2012-07-30 12:00:00,31.62,31.62,31.59,31.61,42200.0,15.434,15.434,15.4194,15.4291,42200.0
2012-07-30 12:05:00,31.61,31.66,31.59,31.66,34100.0,15.4291,15.4535,15.4194,15.4535,34100.0
2012-07-30 12:10:00,31.65,31.68,31.65,31.68,11400.0,15.4486,15.4633,15.4486,15.4633,11400.0
2012-07-30 12:15:00,31.67,31.67,31.61,31.66,48600.0,15.4584,15.4584,15.4291,15.4535,48600.0
2012-07-30 12:20:00,31.65,31.7,31.65,31.7,33700.0,15.4486,15.473,15.4486,15.473,33700.0
2012-07-30 12:25:00,31.7,31.7,31.68,31.69,11400.0,15.473,15.473,15.4633,15.4682,11400.0
2012-07-30 12:30:00,31.68,31.72,31.68,31.71,26800.0,15.4633,15.4828,15.4633,15.4779,26800.0
2012-07-30 12:35:00,31.7,31.72,31.69,31.69,21200.0,15.473,15.4828,15.4682,15.4682,21200.0
2012-07-30 12:40:00,31.69,31.77,31.69,31.75,47800.0,15.4682,15.5072,15.4682,15.4975,47800.0
2012-07-30 12:45:00,31.74,31.75,31.71,31.74,16700.0,15.4926,15.4975,15.4779,15.4926,16700.0
2012-07-30 12:50:00,31.74,31.78,31.73,31.76,32300.0,15.4926,15.5121,15.4877,15.5023,32300.0
2012-07-30 12:55:00,31.76,31.76,31.72,31.76,36100.0,15.5023,15.5023,15.4828,15.5023,36100.0
2012-07-30 13:00:00,31.76,31.76,31.7,31.74,35500.0,15.5023,15.5023,15.473,15.4926,35500.0
2012-07-30 13:05:00,31.73,31.74,31.71,31.72,55900.0,15.4877,15.4926,15.4779,15.4828,55900.0
2012-07-30 13:10:00,31.73,31.73,31.7,31.7,15200.0,15.4877,15.4877,15.473,15.473,15200.0
2012-07-30 13:15:00,31.7,31.72,31.66,31.72,55500.0,15.473,15.4828,15.4535,15.4828,55500.0
2012-07-30 13:20:00,31.71,31.78,31.71,31.77,37100.0,15.4779,15.5121,15.4779,15.5072,37100.0
2012-07-30 13:25:00,31.77,31.77,31.72,31.74,86900.0,15.5072,15.5072,15.4828,15.4926,86900.0
2012-07-30 13:30:00,31.74,31.79,31.74,31.76,254000.0,15.4926,15.517,15.4926,15.5023,254000.0
2012-07-30 13:35:00,31.77,31.77,31.74,31.76,67800.0,15.5072,15.5072,15.4926,15.5023,67800.0
2012-07-30 13:40:00,31.75,31.76,31.72,31.72,57600.0,15.4975,15.5023,15.4828,15.4828,57600.0
2012-07-30 13:45:00,31.72,31.73,31.69,31.69,26700.0,15.4828,15.4877,15.4682,15.4682,26700.0
2012-07-30 13:50:00,31.69,31.69,31.65,31.67,49100.0,15.4682,15.4682,15.4486,15.4584,49100.0
2012-07-30 13:55:00,31.67,31.68,31.64,31.64,34200.0,15.4584,15.4633,15.4438,15.4438,34200.0
2012-07-30 14:00:00,31.64,31.64,31.58,31.62,50000.0,15.4438,15.4438,15.4145,15.434,50000.0
2012-07-30 14:05:00,31.62,31.63,31.59,31.59,36000.0,15.434,15.4389,15.4194,15.4194,36000.0
2012-07-30 14:10:00,31.59,31.6,31.57,31.58,32600.0,15.4194,15.4242,15.4096,15.4145,32600.0
2012-07-30 14:15:00,31.59,31.63,31.59,31.63,67400.0,15.4194,15.4389,15.4194,15.4389,67400.0
2012-07-30 14:20:00,31.63,31.66,31.61,31.63,50400.0,15.4389,15.4535,15.4291,15.4389,50400.0
2012-07-30 14:25:00,31.64,31.66,31.63,31.66,17100.0,15.4438,15.4535,15.4389,15.4535,17100.0
2012-07-30 14:30:00,31.65,31.66,31.63,31.64,74700.0,15.4486,15.4535,15.4389,15.4438,74700.0
2012-07-30 14:35:00,31.64,31.68,31.64,31.68,46900.0,15.4438,15.4633,15.4438,15.4633,46900.0
2012-07-30 14:40:00,31.68,31.71,31.67,31.68,47400.0,15.4633,15.4779,15.4584,15.4633,47400.0
2012-07-30 14:45:00,31.68,31.71,31.68,31.7,25200.0,15.4633,15.4779,15.4633,15.473,25200.0
2012-07-30 14:50:00,31.7,31.7,31.67,31.69,42000.0,15.473,15.473,15.4584,15.4682,42000.0
2012-07-30 14:55:00,31.69,31.71,31.67,31.71,37400.0,15.4682,15.4779,15.4584,15.4779,37400.0
2012-07-30 15:00:00,31.71,31.71,31.65,31.65,209400.0,15.4779,15.4779,15.4486,15.4486,209400.0
2012-07-30 15:05:00,31.65,31.66,31.6,31.61,95200.0,15.4486,15.4535,15.4242,15.4291,95200.0
2012-07-30 15:10:00,31.62,31.65,31.61,31.64,75100.0,15.434,15.4486,15.4291,15.4438,75100.0
2012-07-30 15:15:00,31.64,31.67,31.64,31.66,204900.0,15.4438,15.4584,15.4438,15.4535,204900.0
2012-07-30 15:20:00,31.66,31.7,31.65,31.69,95800.0,15.4535,15.473,15.4486,15.4682,95800.0
2012-07-30 15:25:00,31.69,31.73,31.69,31.73,359500.0,15.4682,15.4877,15.4682,15.4877,359500.0
2012-07-30 15:30:00,31.73,31.75,31.7,31.7,103800.0,15.4877,15.4975,15.473,15.473,103800.0
2012-07-30 15:35:00,31.7,31.71,31.69,31.71,103700.0,15.473,15.4779,15.4682,15.4779,103700.0
2012-07-30 15:40:00,31.71,31.75,31.7,31.71,102800.0,15.4779,15.4975,15.473,15.4779,102800.0
2012-07-30 15:45:00,31.7,31.74,31.69,31.71,182600.0,15.473,15.4926,15.4682,15.4779,182600.0
2012-07-30 15:50:00,31.71,31.77,31.71,31.75,315000.0,15.4779,15.5072,15.4779,15.4975,315000.0
2012-07-30 15:55:00,31.75,31.76,31.71,31.76,244200.0,15.4975,15.5023,15.4779,15.5023,244200.0
2012-07-31 09:30:00,31.56,31.9,31.56,31.82,84900.0,15.4047,15.5707,15.4047,15.5316,84900.0
2012-07-31 09:35:00,31.83,31.83,31.76,31.83,17100.0,15.5365,15.5365,15.5023,15.5365,17100.0
2012-07-31 09:40:00,31.83,31.84,31.75,31.81,36600.0,15.5365,15.5414,15.4975,15.5267,36600.0
2012-07-31 09:45:00,31.81,31.81,31.73,31.75,31500.0,15.5267,15.5267,15.4877,15.4975,31500.0
2012-07-31 09:50:00,31.75,31.76,31.72,31.75,34900.0,15.4975,15.5023,15.4828,15.4975,34900.0
2012-07-31 09:55:00,31.74,31.74,31.68,31.7,40800.0,15.4926,15.4926,15.4633,15.473,40800.0
2012-07-31 10:00:00,31.71,31.75,31.68,31.72,52700.0,15.4779,15.4975,15.4633,15.4828,52700.0
2012-07-31 10:05:00,31.72,31.72,31.63,31.65,48000.0,15.4828,15.4828,15.4389,15.4486,48000.0
2012-07-31 10:10:00,31.66,31.73,31.66,31.73,23200.0,15.4535,15.4877,15.4535,15.4877,23200.0
2012-07-31 10:15:00,31.72,31.77,31.72,31.74,40100.0,15.4828,15.5072,15.4828,15.4926,40100.0
2012-07-31 10:20:00,31.75,31.84,31.74,31.84,59600.0,15.4975,15.5414,15.4926,15.5414,59600.0
2012-07-31 10:25:00,31.83,31.84,31.8,31.8,29500.0,15.5365,15.5414,15.5219,15.5219,29500.0
2012-07-31 10:30:00,31.8,31.82,31.76,31.77,50200.0,15.5219,15.5316,15.5023,15.5072,50200.0
2012-07-31 10:35:00,31.77,31.78,31.74,31.77,48800.0,15.5072,15.5121,15.4926,15.5072,48800.0
2012-07-31 10:40:00,31.77,31.83,31.76,31.83,39800.0,15.5072,15.5365,15.5023,15.5365,39800.0
2012-07-31 10:45:00,31.83,31.94,31.83,31.94,285000.0,15.5365,15.5902,15.5365,15.5902,285000.0
2012-07-31 10:50:00,31.94,31.94,31.88,31.88,132100.0,15.5902,15.5902,15.5609,15.5609,132100.0
2012-07-31 10:55:00,31.9,31.9,31.84,31.85,97000.0,15.5707,15.5707,15.5414,15.5463,97000.0
2012-07-31 11:00:00,31.85,31.87,31.81,31.81,59300.0,15.5463,15.556,15.5267,15.5267,59300.0
2012-07-31 11:05:00,31.81,31.85,31.81,31.83,57600.0,15.5267,15.5463,15.5267,15.5365,57600.0
2012-07-31 11:10:00,31.84,31.91,31.84,31.91,43100.0,15.5414,15.5755,15.5414,15.5755,43100.0
2012-07-31 11:15:00,31.91,31.91,31.83,31.83,73900.0,15.5755,15.5755,15.5365,15.5365,73900.0
2012-07-31 11:20:00,31.84,31.85,31.8,31.82,106600.0,15.5414,15.5463,15.5219,15.5316,106600.0
2012-07-31 11:25:00,31.81,31.83,31.78,31.78,132300.0,15.5267,15.5365,15.5121,15.5121,132300.0
2012-07-31 11:30:00,31.78,31.8,31.77,31.77,86600.0,15.5121,15.5219,15.5072,15.5072,86600.0
2012-07-31 11:35:00,31.76,31.77,31.75,31.75,40100.0,15.5023,15.5072,15.4975,15.4975,40100.0
2012-07-31 11:40:00,31.76,31.76,31.74,31.76,22000.0,15.5023,15.5023,15.4926,15.5023,22000.0
2012-07-31 11:45:00,31.75,31.79,31.75,31.79,77300.0,15.4975,15.517,15.4975,15.517,77300.0
2012-07-31 11:50:00,31.78,31.79,31.75,31.75,83200.0,15.5121,15.517,15.4975,15.4975,83200.0
2012-07-31 11:55:00,31.75,31.78,31.74,31.78,24500.0,15.4975,15.5121,15.4926,15.5121,24500.0
2012-07-31 12:00:00,31.78,31.78,31.67,31.68,32300.0,15.5121,15.5121,15.4584,15.4633,32300.0
2012-07-31 12:05:00,31.68,31.69,31.65,31.66,27900.0,15.4633,15.4682,15.4486,15.4535,27900.0
2012-07-31 12:10:00,31.65,31.65,31.57,31.61,58900.0,15.4486,15.4486,15.4096,15.4291,58900.0
2012-07-31 12:15:00,31.61,31.63,31.57,31.57,28600.0,15.4291,15.4389,15.4096,15.4096,28600.0
2012-07-31 12:20:00,31.58,31.62,31.57,31.62,42500.0,15.4145,15.434,15.4096,15.434,42500.0
2012-07-31 12:25:00,31.61,31.62,31.58,31.59,26100.0,15.4291,15.434,15.4145,15.4194,26100.0
2012-07-31 12:30:00,31.59,31.59,31.56,31.57,26600.0,15.4194,15.4194,15.4047,15.4096,26600.0
2012-07-31 12:35:00,31.57,31.64,31.57,31.62,35900.0,15.4096,15.4438,15.4096,15.434,35900.0
2012-07-31 12:40:00,31.62,31.62,31.59,31.6,33000.0,15.434,15.434,15.4194,15.4242,33000.0
2012-07-31 12:45:00,31.6,31.61,31.59,31.6,85400.0,15.4242,15.4291,15.4194,15.4242,85400.0
2012-07-31 12:50:00,31.6,31.64,31.56,31.63,96000.0,15.4242,15.4438,15.4047,15.4389,96000.0
2012-07-31 12:55:00,31.62,31.64,31.6,31.62,31400.0,15.434,15.4438,15.4242,15.434,31400.0
2012-07-31 13:00:00,31.61,31.64,31.61,31.64,41500.0,15.4291,15.4438,15.4291,15.4438,41500.0
2012-07-31 13:05:00,31.64,31.7,31.64,31.7,12800.0,15.4438,15.473,15.4438,15.473,12800.0
2012-07-31 13:10:00,31.7,31.7,31.66,31.66,201200.0,15.473,15.473,15.4535,15.4535,201200.0
2012-07-31 13:15:00,31.67,31.68,31.63,31.64,32500.0,15.4584,15.4633,15.4389,15.4438,32500.0
2012-07-31 13:20:00,31.63,31.65,31.63,31.64,31600.0,15.4389,15.4486,15.4389,15.4438,31600.0
2012-07-31 13:25:00,31.64,31.72,31.64,31.71,151200.0,15.4438,15.4828,15.4438,15.4779,151200.0
2012-07-31 13:30:00,31.71,31.73,31.7,31.73,56800.0,15.4779,15.4877,15.473,15.4877,56800.0
2012-07-31 13:35:00,31.72,31.76,31.72,31.75,36500.0,15.4828,15.5023,15.4828,15.4975,36500.0
2012-07-31 13:40:00,31.74,31.75,31.72,31.73,22800.0,15.4926,15.4975,15.4828,15.4877,22800.0
2012-07-31 13:45:00,31.73,31.73,31.72,31.73,42400.0,15.4877,15.4877,15.4828,15.4877,42400.0
2012-07-31 13:50:00,31.73,31.77,31.72,31.74,69300.0,15.4877,15.5072,15.4828,15.4926,69300.0
2012-07-31 13:55:00,31.74,31.75,31.68,31.69,27300.0,15.4926,15.4975,15.4633,15.4682,27300.0
2012-07-31 14:00:00,31.68,31.76,31.68,31.75,129300.0,15.4633,15.5023,15.4633,15.4975,129300.0
2012-07-31 14:05:00,31.76,31.77,31.74,31.77,42900.0,15.5023,15.5072,15.4926,15.5072,42900.0
2012-07-31 14:10:00,31.77,31.82,31.77,31.8,31700.0,15.5072,15.5316,15.5072,15.5219,31700.0
2012-07-31 14:15:00,31.8,31.84,31.79,31.84,32600.0,15.5219,15.5414,15.517,15.5414,32600.0
2012-07-31 14:20:00,31.83,31.88,31.83,31.87,36300.0,15.5365,15.5609,15.5365,15.556,36300.0
2012-07-31 14:25:00,31.89,31.89,31.82,31.83,25900.0,15.5658,15.5658,15.5316,15.5365,25900.0
2012-07-31 14:30:00,31.82,31.85,31.81,31.81,29300.0,15.5316,15.5463,15.5267,15.5267,29300.0
2012-07-31 14:35:00,31.81,31.82,31.78,31.8,28100.0,15.5267,15.5316,15.5121,15.5219,28100.0
2012-07-31 14:40:00,31.8,31.82,31.79,31.82,33600.0,15.5219,15.5316,15.517,15.5316,33600.0
2012-07-31 14:45:00,31.82,31.85,31.76,31.8,109200.0,15.5316,15.5463,15.5023,15.5219,109200.0
2012-07-31 14:50:00,31.8,31.86,31.79,31.86,89100.0,15.5219,15.5511,15.517,15.5511,89100.0
2012-07-31 14:55:00,31.86,31.88,31.82,31.82,157800.0,15.5511,15.5609,15.5316,15.5316,157800.0
2012-07-31 15:00:00,31.82,31.91,31.82,31.91,393300.0,15.5316,15.5755,15.5316,15.5755,393300.0
2012-07-31 15:05:00,31.9,31.92,31.89,31.92,100400.0,15.5707,15.5804,15.5658,15.5804,100400.0
2012-07-31 15:10:00,31.92,31.92,31.85,31.85,51800.0,15.5804,15.5804,15.5463,15.5463,51800.0
2012-07-31 15:15:00,31.85,31.89,31.83,31.89,60800.0,15.5463,15.5658,15.5365,15.5658,60800.0
2012-07-31 15:20:00,31.89,31.89,31.84,31.85,70100.0,15.5658,15.5658,15.5414,15.5463,70100.0
2012-07-31 15:25:00,31.85,31.9,31.85,31.9,144700.0,15.5463,15.5707,15.5463,15.5707,144700.0
2012-07-31 15:30:00,31.9,31.91,31.86,31.9,149900.0,15.5707,15.5755,15.5511,15.5707,149900.0
2012-07-31 15:35:00,31.9,31.94,31.87,31.89,232400.0,15.5707,15.5902,15.556,15.5658,232400.0
2012-07-31 15:40:00,31.89,31.93,31.85,31.92,338200.0,15.5658,15.5853,15.5463,15.5804,338200.0
2012-07-31 15:45:00,31.92,31.95,31.84,31.86,484500.0,15.5804,15.5951,15.5414,15.5511,484500.0
2012-07-31 15:50:00,31.87,31.92,31.8,31.81,277600.0,15.556,15.5804,15.5219,15.5267,277600.0
2012-07-31 15:55:00,31.82,31.82,31.78,31.79,317300.0,15.5316,15.5316,15.5121,15.517,317300.0
2012-08-01 09:30:00,32.05,32.11,31.93,31.96,139800.0,15.6439,15.6732,15.5853,15.6,139800.0
2012-08-01 09:35:00,31.95,31.96,31.8,31.8,74300.0,15.5951,15.6,15.5219,15.5219,74300.0
2012-08-01 09:40:00,31.81,31.87,31.68,31.85,62600.0,15.5267,15.556,15.4633,15.5463,62600.0
2012-08-01 09:45:00,31.86,31.92,31.82,31.85,67800.0,15.5511,15.5804,15.5316,15.5463,67800.0
2012-08-01 09:50:00,31.85,31.88,31.79,31.83,109700.0,15.5463,15.5609,15.517,15.5365,109700.0
2012-08-01 09:55:00,31.83,31.89,31.8,31.84,57700.0,15.5365,15.5658,15.5219,15.5414,57700.0
2012-08-01 10:00:00,31.83,31.85,31.73,31.77,76100.0,15.5365,15.5463,15.4877,15.5072,76100.0
2012-08-01 10:05:00,31.78,31.82,31.73,31.78,59600.0,15.5121,15.5316,15.4877,15.5121,59600.0
2012-08-01 10:10:00,31.78,31.81,31.67,31.7,59500.0,15.5121,15.5267,15.4584,15.473,59500.0
2012-08-01 10:15:00,31.71,31.75,31.71,31.74,53300.0,15.4779,15.4975,15.4779,15.4926,53300.0
2012-08-01 10:20:00,31.74,31.85,31.74,31.84,33900.0,15.4926,15.5463,15.4926,15.5414,33900.0
2012-08-01 10:25:00,31.84,31.85,31.79,31.81,48200.0,15.5414,15.5463,15.517,15.5267,48200.0
2012-08-01 10:30:00,31.82,31.88,31.82,31.82,53500.0,15.5316,15.5609,15.5316,15.5316,53500.0
2012-08-01 10:35:00,31.82,31.92,31.81,31.92,52400.0,15.5316,15.5804,15.5267,15.5804,52400.0
2012-08-01 10:40:00,31.92,31.94,31.85,31.85,45300.0,15.5804,15.5902,15.5463,15.5463,45300.0
2012-08-01 10:45:00,31.85,31.88,31.81,31.86,44000.0,15.5463,15.5609,15.5267,15.5511,44000.0
2012-08-01 10:50:00,31.86,31.86,31.82,31.84,27600.0,15.5511,15.5511,15.5316,15.5414,27600.0
2012-08-01 10:55:00,31.84,31.87,31.82,31.87,69700.0,15.5414,15.556,15.5316,15.556,69700.0
2012-08-01 11:00:00,31.88,31.9,31.84,31.84,32100.0,15.5609,15.5707,15.5414,15.5414,32100.0
2012-08-01 11:05:00,31.85,31.87,31.83,31.87,46800.0,15.5463,15.556,15.5365,15.556,46800.0
2012-08-01 11:10:00,31.88,31.9,31.82,31.84,32400.0,15.5609,15.5707,15.5316,15.5414,32400.0
2012-08-01 11:15:00,31.84,31.84,31.8,31.81,64800.0,15.5414,15.5414,15.5219,15.5267,64800.0
2012-08-01 11:20:00,31.8,31.86,31.78,31.85,182600.0,15.5219,15.5511,15.5121,15.5463,182600.0
2012-08-01 11:25:00,31.86,31.9,31.85,31.87,31400.0,15.5511,15.5707,15.5463,15.556,31400.0
2012-08-01 11:30:00,31.87,31.94,31.87,31.9,67700.0,15.556,15.5902,15.556,15.5707,67700.0
2012-08-01 11:35:00,31.89,31.94,31.88,31.89,129000.0,15.5658,15.5902,15.5609,15.5658,129000.0
2012-08-01 11:40:00,31.89,31.89,31.82,31.82,32300.0,15.5658,15.5658,15.5316,15.5316,32300.0
2012-08-01 11:45:00,31.82,31.84,31.82,31.83,28000.0,15.5316,15.5414,15.5316,15.5365,28000.0
2012-08-01 11:50:00,31.83,31.88,31.83,31.87,30200.0,15.5365,15.5609,15.5365,15.556,30200.0
2012-08-01 11:55:00,31.87,31.87,31.79,31.81,93100.0,15.556,15.556,15.517,15.5267,93100.0
2012-08-01 12:00:00,31.81,31.84,31.8,31.82,36400.0,15.5267,15.5414,15.5219,15.5316,36400.0
2012-08-01 12:05:00,31.83,31.86,31.82,31.85,22800.0,15.5365,15.5511,15.5316,15.5463,22800.0
2012-08-01 12:10:00,31.84,31.87,31.83,31.84,30600.0,15.5414,15.556,15.5365,15.5414,30600.0
2012-08-01 12:15:00,31.84,31.86,31.81,31.85,110000.0,15.5414,15.5511,15.5267,15.5463,110000.0
2012-08-01 12:20:00,31.84,31.87,31.84,31.87,25800.0,15.5414,15.556,15.5414,15.556,25800.0
2012-08-01 12:25:00,31.88,31.91,31.88,31.9,20800.0,15.5609,15.5755,15.5609,15.5707,20800.0
2012-08-01 12:30:00,31.89,31.98,31.88,31.96,41800.0,15.5658,15.6097,15.5609,15.6,41800.0
2012-08-01 12:35:00,31.95,31.95,31.9,31.91,18400.0,15.5951,15.5951,15.5707,15.5755,18400.0
2012-08-01 12:40:00,31.92,31.97,31.92,31.94,29900.0,15.5804,15.6048,15.5804,15.5902,29900.0
2012-08-01 12:45:00,31.93,31.96,31.92,31.94,77400.0,15.5853,15.6,15.5804,15.5902,77400.0
2012-08-01 12:50:00,31.93,31.96,31.9,31.9,31700.0,15.5853,15.6,15.5707,15.5707,31700.0
2012-08-01 12:55:00,31.91,31.91,31.89,31.9,26100.0,15.5755,15.5755,15.5658,15.5707,26100.0
2012-08-01 13:00:00,31.9,31.92,31.9,31.92,74000.0,15.5707,15.5804,15.5707,15.5804,74000.0
2012-08-01 13:05:00,31.92,31.93,31.88,31.88,27100.0,15.5804,15.5853,15.5609,15.5609,27100.0
2012-08-01 13:10:00,31.88,31.91,31.87,31.88,179300.0,15.5609,15.5755,15.556,15.5609,179300.0
2012-08-01 13:15:00,31.89,31.89,31.86,31.89,26700.0,15.5658,15.5658,15.5511,15.5658,26700.0
2012-08-01 13:20:00,31.88,31.94,31.88,31.92,91600.0,15.5609,15.5902,15.5609,15.5804,91600.0
2012-08-01 13:25:00,31.92,31.96,31.92,31.96,51400.0,15.5804,15.6,15.5804,15.6,51400.0
2012-08-01 13:30:00,31.95,31.95,31.9,31.91,43900.0,15.5951,15.5951,15.5707,15.5755,43900.0
2012-08-01 13:35:00,31.91,31.94,31.9,31.94,25800.0,15.5755,15.5902,15.5707,15.5902,25800.0
2012-08-01 13:40:00,31.94,31.97,31.92,31.96,28600.0,15.5902,15.6048,15.5804,15.6,28600.0
2012-08-01 13:45:00,31.96,31.99,31.96,31.97,21400.0,15.6,15.6146,15.6,15.6048,21400.0
2012-08-01 13:50:00,31.96,31.98,31.95,31.95,38100.0,15.6,15.6097,15.5951,15.5951,38100.0
2012-08-01 13:55:00,31.96,31.97,31.9,31.91,51300.0,15.6,15.6048,15.5707,15.5755,51300.0
2012-08-01 14:00:00,31.91,31.92,31.89,31.92,36500.0,15.5755,15.5804,15.5658,15.5804,36500.0
2012-08-01 14:05:00,31.92,31.94,31.89,31.89,46400.0,15.5804,15.5902,15.5658,15.5658,46400.0
2012-08-01 14:10:00,31.89,31.89,31.61,31.74,148100.0,15.5658,15.5658,15.4291,15.4926,148100.0
2012-08-01 14:15:00,31.75,31.77,31.64,31.74,97600.0,15.4975,15.5072,15.4438,15.4926,97600.0
2012-08-01 14:20:00,31.74,31.89,31.74,31.83,65600.0,15.4926,15.5658,15.4926,15.5365,65600.0
2012-08-01 14:25:00,31.82,31.91,31.75,31.89,59700.0,15.5316,15.5755,15.4975,15.5658,59700.0
2012-08-01 14:30:00,31.89,31.89,31.8,31.82,60000.0,15.5658,15.5658,15.5219,15.5316,60000.0
2012-08-01 14:35:00,31.82,31.85,31.8,31.82,69200.0,15.5316,15.5463,15.5219,15.5316,69200.0
2012-08-01 14:40:00,31.82,31.87,31.81,31.83,49300.0,15.5316,15.556,15.5267,15.5365,49300.0
2012-08-01 14:45:00,31.83,31.84,31.73,31.79,47800.0,15.5365,15.5414,15.4877,15.517,47800.0
2012-08-01 14:50:00,31.79,31.82,31.75,31.78,51000.0,15.517,15.5316,15.4975,15.5121,51000.0
2012-08-01 14:55:00,31.8,31.89,31.79,31.88,41900.0,15.5219,15.5658,15.517,15.5609,41900.0
2012-08-01 15:00:00,31.89,31.89,31.78,31.84,116800.0,15.5658,15.5658,15.5121,15.5414,116800.0
2012-08-01 15:05:00,31.84,31.88,31.82,31.83,95000.0,15.5414,15.5609,15.5316,15.5365,95000.0
2012-08-01 15:10:00,31.83,31.84,31.76,31.77,168100.0,15.5365,15.5414,15.5023,15.5072,168100.0
2012-08-01 15:15:00,31.77,31.82,31.75,31.79,105800.0,15.5072,15.5316,15.4975,15.517,105800.0
2012-08-01 15:20:00,31.78,31.81,31.78,31.8,149300.0,15.5121,15.5267,15.5121,15.5219,149300.0
2012-08-01 15:25:00,31.81,31.88,31.81,31.87,62200.0,15.5267,15.5609,15.5267,15.556,62200.0
2012-08-01 15:30:00,31.86,31.88,31.82,31.85,87200.0,15.5511,15.5609,15.5316,15.5463,87200.0
2012-08-01 15:35:00,31.86,31.86,31.82,31.83,101000.0,15.5511,15.5511,15.5316,15.5365,101000.0
2012-08-01 15:40:00,31.83,31.92,31.83,31.89,326500.0,15.5365,15.5804,15.5365,15.5658,326500.0
2012-08-01 15:45:00,31.89,31.9,31.83,31.86,257900.0,15.5658,15.5707,15.5365,15.5511,257900.0
2012-08-01 15:50:00,31.86,31.87,31.83,31.84,401600.0,15.5511,15.556,15.5365,15.5414,401600.0
2012-08-01 15:55:00,31.83,31.87,31.79,31.83,331200.0,15.5365,15.556,15.517,15.5365,331200.0
2012-08-02 09:30:00,29.92,31.17,29.89,30.78,132600.0,14.6042,15.2143,14.5896,15.024,132600.0
2012-08-02 09:35:00,30.79,31.17,30.6,31.04,571900.0,15.0289,15.2143,14.9361,15.1509,571900.0
2012-08-02 09:40:00,31.05,31.09,30.81,30.85,229700.0,15.1558,15.1753,15.0386,15.0582,229700.0
2012-08-02 09:45:00,30.85,30.87,30.66,30.84,256600.0,15.0582,15.0679,14.9654,15.0533,256600.0
2012-08-02 09:50:00,30.84,30.95,30.78,30.9,324500.0,15.0533,15.107,15.024,15.0826,324500.0
2012-08-02 09:55:00,30.89,31.05,30.85,31.03,139100.0,15.0777,15.1558,15.0582,15.146,139100.0
2012-08-02 10:00:00,31.03,31.04,30.99,31.02,280200.0,15.146,15.1509,15.1265,15.1411,280200.0
2012-08-02 10:05:00,31.03,31.08,30.99,31.01,153800.0,15.146,15.1704,15.1265,15.1363,153800.0
2012-08-02 10:10:00,31.01,31.02,30.94,31.0,188700.0,15.1363,15.1411,15.1021,15.1314,188700.0
2012-08-02 10:15:00,31.01,31.04,30.95,31.02,270600.0,15.1363,15.1509,15.107,15.1411,270600.0
2012-08-02 10:20:00,31.01,31.05,30.99,31.0,109300.0,15.1363,15.1558,15.1265,15.1314,109300.0
2012-08-02 10:25:00,31.0,31.23,30.99,31.03,220000.0,15.1314,15.2436,15.1265,15.146,220000.0
2012-08-02 10:30:00,31.03,31.05,30.84,30.88,145700.0,15.146,15.1558,15.0533,15.0728,145700.0
2012-08-02 10:35:00,30.88,31.02,30.87,30.96,122500.0,15.0728,15.1411,15.0679,15.1118,122500.0
2012-08-02 10:40:00,30.96,31.03,30.88,31.0,156800.0,15.1118,15.146,15.0728,15.1314,156800.0
2012-08-02 10:45:00,31.0,31.01,30.9,30.94,129000.0,15.1314,15.1363,15.0826,15.1021,129000.0
2012-08-02 10:50:00,30.94,31.0,30.89,30.9,106900.0,15.1021,15.1314,15.0777,15.0826,106900.0
2012-08-02 10:55:00,30.9,30.91,30.76,30.83,165900.0,15.0826,15.0874,15.0142,15.0484,165900.0
2012-08-02 11:00:00,30.83,30.86,30.81,30.84,64400.0,15.0484,15.063,15.0386,15.0533,64400.0
2012-08-02 11:05:00,30.84,30.88,30.77,30.81,119000.0,15.0533,15.0728,15.0191,15.0386,119000.0
2012-08-02 11:10:00,30.82,30.84,30.77,30.83,108100.0,15.0435,15.0533,15.0191,15.0484,108100.0
2012-08-02 11:15:00,30.83,30.84,30.77,30.77,71000.0,15.0484,15.0533,15.0191,15.0191,71000.0
2012-08-02 11:20:00,30.77,30.77,30.7,30.72,105400.0,15.0191,15.0191,14.9849,14.9947,105400.0
2012-08-02 11:25:00,30.71,30.75,30.66,30.74,85700.0,14.9898,15.0093,14.9654,15.0045,85700.0
2012-08-02 11:30:00,30.74,30.74,30.68,30.69,63100.0,15.0045,15.0045,14.9752,14.9801,63100.0
2012-08-02 11:35:00,30.69,30.71,30.52,30.61,110100.0,14.9801,14.9898,14.8971,14.941,110100.0
2012-08-02 11:40:00,30.61,30.67,30.6,30.66,104600.0,14.941,14.9703,14.9361,14.9654,104600.0
2012-08-02 11:45:00,30.66,30.73,30.66,30.72,56200.0,14.9654,14.9996,14.9654,14.9947,56200.0
2012-08-02 11:50:00,30.72,30.75,30.68,30.72,103400.0,14.9947,15.0093,14.9752,14.9947,103400.0
2012-08-02 11:55:00,30.71,30.72,30.63,30.66,103700.0,14.9898,14.9947,14.9508,14.9654,103700.0
2012-08-02 12:00:00,30.66,30.71,30.64,30.69,71800.0,14.9654,14.9898,14.9557,14.9801,71800.0
2012-08-02 12:05:00,30.69,30.69,30.66,30.69,50500.0,14.9801,14.9801,14.9654,14.9801,50500.0
2012-08-02 12:10:00,30.69,30.69,30.63,30.64,53400.0,14.9801,14.9801,14.9508,14.9557,53400.0
2012-08-02 12:15:00,30.63,30.65,30.55,30.61,107100.0,14.9508,14.9605,14.9117,14.941,107100.0
2012-08-02 12:20:00,30.62,30.67,30.6,30.64,48000.0,14.9459,14.9703,14.9361,14.9557,48000.0
2012-08-02 12:25:00,30.64,30.64,30.52,30.52,135900.0,14.9557,14.9557,14.8971,14.8971,135900.0
2012-08-02 12:30:00,30.52,30.53,30.49,30.5,152900.0,14.8971,14.902,14.8824,14.8873,152900.0
2012-08-02 12:35:00,30.5,30.59,30.5,30.55,48300.0,14.8873,14.9312,14.8873,14.9117,48300.0
2012-08-02 12:40:00,30.55,30.58,30.51,30.52,42800.0,14.9117,14.9264,14.8922,14.8971,42800.0
2012-08-02 12:45:00,30.51,30.52,30.5,30.51,53100.0,14.8922,14.8971,14.8873,14.8922,53100.0
2012-08-02 12:50:00,30.5,30.52,30.5,30.51,41800.0,14.8873,14.8971,14.8873,14.8922,41800.0
2012-08-02 12:55:00,30.5,30.62,30.5,30.56,69700.0,14.8873,14.9459,14.8873,14.9166,69700.0
2012-08-02 13:00:00,30.55,30.58,30.52,30.58,73700.0,14.9117,14.9264,14.8971,14.9264,73700.0
2012-08-02 13:05:00,30.58,30.58,30.53,30.55,29900.0,14.9264,14.9264,14.902,14.9117,29900.0
2012-08-02 13:10:00,30.55,30.62,30.55,30.55,44700.0,14.9117,14.9459,14.9117,14.9117,44700.0
2012-08-02 13:15:00,30.55,30.55,30.45,30.48,123500.0,14.9117,14.9117,14.8629,14.8776,123500.0
2012-08-02 13:20:00,30.48,30.51,30.45,30.5,27400.0,14.8776,14.8922,14.8629,14.8873,27400.0
2012-08-02 13:25:00,30.51,30.56,30.51,30.54,38700.0,14.8922,14.9166,14.8922,14.9068,38700.0
2012-08-02 13:30:00,30.54,30.55,30.46,30.49,64000.0,14.9068,14.9117,14.8678,14.8824,64000.0
2012-08-02 13:35:00,30.49,30.52,30.46,30.5,46300.0,14.8824,14.8971,14.8678,14.8873,46300.0
2012-08-02 13:40:00,30.51,30.57,30.5,30.57,67900.0,14.8922,14.9215,14.8873,14.9215,67900.0
2012-08-02 13:45:00,30.56,30.61,30.55,30.6,76000.0,14.9166,14.941,14.9117,14.9361,76000.0
2012-08-02 13:50:00,30.6,30.64,30.59,30.61,67700.0,14.9361,14.9557,14.9312,14.941,67700.0
2012-08-02 13:55:00,30.6,30.62,30.53,30.53,37300.0,14.9361,14.9459,14.902,14.902,37300.0
2012-08-02 14:00:00,30.54,30.56,30.51,30.52,59600.0,14.9068,14.9166,14.8922,14.8971,59600.0
2012-08-02 14:05:00,30.53,30.56,30.53,30.56,23100.0,14.902,14.9166,14.902,14.9166,23100.0
2012-08-02 14:10:00,30.55,30.56,30.52,30.53,42700.0,14.9117,14.9166,14.8971,14.902,42700.0
2012-08-02 14:15:00,30.53,30.53,30.47,30.48,30300.0,14.902,14.902,14.8727,14.8776,30300.0
2012-08-02 14:20:00,30.47,30.48,30.47,30.47,27100.0,14.8727,14.8776,14.8727,14.8727,27100.0
2012-08-02 14:25:00,30.47,30.64,30.47,30.63,106400.0,14.8727,14.9557,14.8727,14.9508,106400.0
2012-08-02 14:30:00,30.63,30.69,30.62,30.67,48500.0,14.9508,14.9801,14.9459,14.9703,48500.0
2012-08-02 14:35:00,30.67,30.85,30.67,30.81,119000.0,14.9703,15.0582,14.9703,15.0386,119000.0
2012-08-02 14:40:00,30.81,30.82,30.77,30.79,25800.0,15.0386,15.0435,15.0191,15.0289,25800.0
2012-08-02 14:45:00,30.78,30.84,30.78,30.83,43800.0,15.024,15.0533,15.024,15.0484,43800.0
2012-08-02 14:50:00,30.83,30.83,30.8,30.81,88800.0,15.0484,15.0484,15.0337,15.0386,88800.0
2012-08-02 14:55:00,30.81,30.87,30.8,30.83,98900.0,15.0386,15.0679,15.0337,15.0484,98900.0
2012-08-02 15:00:00,30.82,30.91,30.81,30.91,48500.0,15.0435,15.0874,15.0386,15.0874,48500.0
2012-08-02 15:05:00,30.91,30.91,30.82,30.83,146800.0,15.0874,15.0874,15.0435,15.0484,146800.0
2012-08-02 15:10:00,30.83,30.84,30.74,30.74,84500.0,15.0484,15.0533,15.0045,15.0045,84500.0
2012-08-02 15:15:00,30.75,30.78,30.67,30.75,79900.0,15.0093,15.024,14.9703,15.0093,79900.0
2012-08-02 15:20:00,30.76,30.87,30.75,30.83,77200.0,15.0142,15.0679,15.0093,15.0484,77200.0
2012-08-02 15:25:00,30.83,30.86,30.8,30.81,129700.0,15.0484,15.063,15.0337,15.0386,129700.0
2012-08-02 15:30:00,30.81,30.88,30.81,30.85,96100.0,15.0386,15.0728,15.0386,15.0582,96100.0
2012-08-02 15:35:00,30.84,31.0,30.82,30.98,188500.0,15.0533,15.1314,15.0435,15.1216,188500.0
2012-08-02 15:40:00,30.97,30.98,30.84,30.88,156000.0,15.1167,15.1216,15.0533,15.0728,156000.0
2012-08-02 15:45:00,30.88,30.88,30.83,30.85,155400.0,15.0728,15.0728,15.0484,15.0582,155400.0
2012-08-02 15:50:00,30.85,30.96,30.85,30.95,211500.0,15.0582,15.1118,15.0582,15.107,211500.0
2012-08-02 15:55:00,30.94,31.01,30.92,30.94,438100.0,15.1021,15.1363,15.0923,15.1021,438100.0
2012-08-03 09:30:00,31.52,31.58,31.26,31.3,85500.0,15.3852,15.4145,15.2583,15.2778,85500.0
2012-08-03 09:35:00,31.31,31.46,31.31,31.38,54500.0,15.2827,15.3559,15.2827,15.3169,54500.0
2012-08-03 09:40:00,31.37,31.44,31.34,31.42,263700.0,15.312,15.3461,15.2973,15.3364,263700.0
2012-08-03 09:45:00,31.42,31.47,31.34,31.34,103200.0,15.3364,15.3608,15.2973,15.2973,103200.0
2012-08-03 09:50:00,31.34,31.44,31.25,31.43,139200.0,15.2973,15.3461,15.2534,15.3413,139200.0
2012-08-03 09:55:00,31.42,31.48,31.36,31.46,180000.0,15.3364,15.3657,15.3071,15.3559,180000.0
2012-08-03 10:00:00,31.48,31.51,31.41,31.49,206800.0,15.3657,15.3803,15.3315,15.3705,206800.0
2012-08-03 10:05:00,31.49,31.56,31.48,31.53,143100.0,15.3705,15.4047,15.3657,15.3901,143100.0
2012-08-03 10:10:00,31.53,31.53,31.39,31.4,94600.0,15.3901,15.3901,15.3217,15.3266,94600.0
2012-08-03 10:15:00,31.4,31.45,31.38,31.4,230100.0,15.3266,15.351,15.3169,15.3266,230100.0
2012-08-03 10:20:00,31.41,31.52,31.41,31.48,70500.0,15.3315,15.3852,15.3315,15.3657,70500.0
2012-08-03 10:25:00,31.48,31.49,31.44,31.44,79900.0,15.3657,15.3705,15.3461,15.3461,79900.0
2012-08-03 10:30:00,31.44,31.46,31.36,31.38,55400.0,15.3461,15.3559,15.3071,15.3169,55400.0
2012-08-03 10:35:00,31.39,31.41,31.31,31.41,114700.0,15.3217,15.3315,15.2827,15.3315,114700.0
2012-08-03 10:40:00,31.41,31.42,31.31,31.35,110100.0,15.3315,15.3364,15.2827,15.3022,110100.0
2012-08-03 10:45:00,31.35,31.37,31.3,31.34,45100.0,15.3022,15.312,15.2778,15.2973,45100.0
2012-08-03 10:50:00,31.35,31.4,31.34,31.37,27300.0,15.3022,15.3266,15.2973,15.312,27300.0
2012-08-03 10:55:00,31.37,31.4,31.37,31.39,23700.0,15.312,15.3266,15.312,15.3217,23700.0
2012-08-03 11:00:00,31.39,31.4,31.37,31.4,130000.0,15.3217,15.3266,15.312,15.3266,130000.0
2012-08-03 11:05:00,31.39,31.45,31.39,31.43,27900.0,15.3217,15.351,15.3217,15.3413,27900.0
2012-08-03 11:10:00,31.42,31.53,31.41,31.53,47800.0,15.3364,15.3901,15.3315,15.3901,47800.0
2012-08-03 11:15:00,31.53,31.55,31.51,31.54,14600.0,15.3901,15.3998,15.3803,15.3949,14600.0
2012-08-03 11:20:00,31.54,31.54,31.48,31.51,24100.0,15.3949,15.3949,15.3657,15.3803,24100.0
2012-08-03 11:25:00,31.51,31.54,31.49,31.49,28700.0,15.3803,15.3949,15.3705,15.3705,28700.0
2012-08-03 11:30:00,31.49,31.5,31.47,31.5,33200.0,15.3705,15.3754,15.3608,15.3754,33200.0
2012-08-03 11:35:00,31.5,31.52,31.48,31.49,33400.0,15.3754,15.3852,15.3657,15.3705,33400.0
2012-08-03 11:40:00,31.49,31.6,31.49,31.6,45400.0,15.3705,15.4242,15.3705,15.4242,45400.0
2012-08-03 11:45:00,31.59,31.6,31.56,31.57,23700.0,15.4194,15.4242,15.4047,15.4096,23700.0
2012-08-03 11:50:00,31.57,31.62,31.57,31.61,19500.0,15.4096,15.434,15.4096,15.4291,19500.0
2012-08-03 11:55:00,31.62,31.64,31.6,31.64,25100.0,15.434,15.4438,15.4242,15.4438,25100.0
2012-08-03 12:00:00,31.63,31.67,31.62,31.62,21600.0,15.4389,15.4584,15.434,15.434,21600.0
2012-08-03 12:05:00,31.62,31.65,31.6,31.6,22000.0,15.434,15.4486,15.4242,15.4242,22000.0
2012-08-03 12:10:00,31.6,31.63,31.59,31.61,16000.0,15.4242,15.4389,15.4194,15.4291,16000.0
2012-08-03 12:15:00,31.6,31.62,31.52,31.54,83700.0,15.4242,15.434,15.3852,15.3949,83700.0
2012-08-03 12:20:00,31.54,31.55,31.47,31.52,86900.0,15.3949,15.3998,15.3608,15.3852,86900.0
2012-08-03 12:25:00,31.52,31.6,31.52,31.59,25200.0,15.3852,15.4242,15.3852,15.4194,25200.0
2012-08-03 12:30:00,31.6,31.6,31.53,31.53,13400.0,15.4242,15.4242,15.3901,15.3901,13400.0
2012-08-03 12:35:00,31.53,31.54,31.48,31.53,40700.0,15.3901,15.3949,15.3657,15.3901,40700.0
2012-08-03 12:40:00,31.53,31.54,31.49,31.54,137400.0,15.3901,15.3949,15.3705,15.3949,137400.0
2012-08-03 12:45:00,31.53,31.54,31.53,31.54,48400.0,15.3901,15.3949,15.3901,15.3949,48400.0
2012-08-03 12:50:00,31.54,31.55,31.52,31.55,30500.0,15.3949,15.3998,15.3852,15.3998,30500.0
2012-08-03 12:55:00,31.55,31.55,31.53,31.54,13200.0,15.3998,15.3998,15.3901,15.3949,13200.0
2012-08-03 13:00:00,31.53,31.58,31.53,31.57,22400.0,15.3901,15.4145,15.3901,15.4096,22400.0
2012-08-03 13:05:00,31.57,31.57,31.55,31.56,15200.0,15.4096,15.4096,15.3998,15.4047,15200.0
2012-08-03 13:10:00,31.57,31.61,31.56,31.61,61900.0,15.4096,15.4291,15.4047,15.4291,61900.0
2012-08-03 13:15:00,31.61,31.63,31.6,31.63,24500.0,15.4291,15.4389,15.4242,15.4389,24500.0
2012-08-03 13:20:00,31.62,31.65,31.61,31.64,30100.0,15.434,15.4486,15.4291,15.4438,30100.0
2012-08-03 13:25:00,31.63,31.67,31.6,31.66,48400.0,15.4389,15.4584,15.4242,15.4535,48400.0
2012-08-03 13:30:00,31.67,31.68,31.64,31.65,55400.0,15.4584,15.4633,15.4438,15.4486,55400.0
2012-08-03 13:35:00,31.66,31.67,31.62,31.64,32900.0,15.4535,15.4584,15.434,15.4438,32900.0
2012-08-03 13:40:00,31.64,31.66,31.63,31.66,18300.0,15.4438,15.4535,15.4389,15.4535,18300.0
2012-08-03 13:45:00,31.66,31.66,31.63,31.63,18000.0,15.4535,15.4535,15.4389,15.4389,18000.0
2012-08-03 13:50:00,31.63,31.65,31.61,31.63,52700.0,15.4389,15.4486,15.4291,15.4389,52700.0
2012-08-03 13:55:00,31.63,31.66,31.62,31.66,18600.0,15.4389,15.4535,15.434,15.4535,18600.0
2012-08-03 14:00:00,31.65,31.66,31.63,31.65,21700.0,15.4486,15.4535,15.4389,15.4486,21700.0
2012-08-03 14:05:00,31.66,31.66,31.63,31.63,16800.0,15.4535,15.4535,15.4389,15.4389,16800.0
2012-08-03 14:10:00,31.62,31.62,31.57,31.58,56900.0,15.434,15.434,15.4096,15.4145,56900.0
2012-08-03 14:15:00,31.58,31.61,31.57,31.6,37900.0,15.4145,15.4291,15.4096,15.4242,37900.0
2012-08-03 14:20:00,31.6,31.61,31.58,31.58,29000.0,15.4242,15.4291,15.4145,15.4145,29000.0
2012-08-03 14:25:00,31.59,31.6,31.56,31.57,32800.0,15.4194,15.4242,15.4047,15.4096,32800.0
2012-08-03 14:30:00,31.57,31.58,31.55,31.57,17300.0,15.4096,15.4145,15.3998,15.4096,17300.0
2012-08-03 14:35:00,31.56,31.59,31.56,31.59,15500.0,15.4047,15.4194,15.4047,15.4194,15500.0
2012-08-03 14:40:00,31.58,31.6,31.55,31.59,29100.0,15.4145,15.4242,15.3998,15.4194,29100.0
2012-08-03 14:45:00,31.58,31.6,31.55,31.55,45700.0,15.4145,15.4242,15.3998,15.3998,45700.0
2012-08-03 14:50:00,31.56,31.58,31.54,31.57,48100.0,15.4047,15.4145,15.3949,15.4096,48100.0
2012-08-03 14:55:00,31.58,31.6,31.56,31.58,34200.0,15.4145,15.4242,15.4047,15.4145,34200.0
2012-08-03 15:00:00,31.58,31.6,31.56,31.59,41700.0,15.4145,15.4242,15.4047,15.4194,41700.0
2012-08-03 15:05:00,31.58,31.59,31.56,31.56,19500.0,15.4145,15.4194,15.4047,15.4047,19500.0
2012-08-03 15:10:00,31.56,31.57,31.55,31.56,33400.0,15.4047,15.4096,15.3998,15.4047,33400.0
2012-08-03 15:15:00,31.57,31.57,31.52,31.52,36200.0,15.4096,15.4096,15.3852,15.3852,36200.0
2012-08-03 15:20:00,31.52,31.57,31.51,31.55,52500.0,15.3852,15.4096,15.3803,15.3998,52500.0
2012-08-03 15:25:00,31.55,31.56,31.5,31.5,58600.0,15.3998,15.4047,15.3754,15.3754,58600.0
2012-08-03 15:30:00,31.5,31.52,31.48,31.49,94500.0,15.3754,15.3852,15.3657,15.3705,94500.0
2012-08-03 15:35:00,31.5,31.5,31.41,31.45,94000.0,15.3754,15.3754,15.3315,15.351,94000.0
2012-08-03 15:40:00,31.45,31.5,31.43,31.44,124200.0,15.351,15.3754,15.3413,15.3461,124200.0
2012-08-03 15:45:00,31.44,31.53,31.43,31.53,152100.0,15.3461,15.3901,15.3413,15.3901,152100.0
2012-08-03 15:50:00,31.53,31.53,31.46,31.47,131700.0,15.3901,15.3901,15.3559,15.3608,131700.0
2012-08-03 15:55:00,31.48,31.52,31.46,31.52,233400.0,15.3657,15.3852,15.3559,15.3852,233400.0
2012-08-06 09:30:00,31.68,31.75,31.58,31.67,87400.0,15.4633,15.4975,15.4145,15.4584,87400.0
2012-08-06 09:35:00,31.67,31.8,31.67,31.78,41600.0,15.4584,15.5219,15.4584,15.5121,41600.0
2012-08-06 09:40:00,31.77,31.82,31.76,31.78,37900.0,15.5072,15.5316,15.5023,15.5121,37900.0
2012-08-06 09:45:00,31.79,31.79,31.71,31.75,45500.0,15.517,15.517,15.4779,15.4975,45500.0
2012-08-06 09:50:00,31.76,31.78,31.72,31.73,34600.0,15.5023,15.5121,15.4828,15.4877,34600.0
2012-08-06 09:55:00,31.74,31.74,31.69,31.72,22800.0,15.4926,15.4926,15.4682,15.4828,22800.0
2012-08-06 10:00:00,31.73,31.77,31.73,31.76,96400.0,15.4877,15.5072,15.4877,15.5023,96400.0
2012-08-06 10:05:00,31.76,31.77,31.75,31.77,47300.0,15.5023,15.5072,15.4975,15.5072,47300.0
2012-08-06 10:10:00,31.77,31.78,31.74,31.75,84100.0,15.5072,15.5121,15.4926,15.4975,84100.0
2012-08-06 10:15:00,31.75,31.77,31.74,31.76,50800.0,15.4975,15.5072,15.4926,15.5023,50800.0
2012-08-06 10:20:00,31.76,31.76,31.7,31.7,43500.0,15.5023,15.5023,15.473,15.473,43500.0
2012-08-06 10:25:00,31.7,31.73,31.68,31.73,26500.0,15.473,15.4877,15.4633,15.4877,26500.0
2012-08-06 10:30:00,31.74,31.77,31.73,31.75,52000.0,15.4926,15.5072,15.4877,15.4975,52000.0
2012-08-06 10:35:00,31.75,31.79,31.75,31.78,22900.0,15.4975,15.517,15.4975,15.5121,22900.0
2012-08-06 10:40:00,31.77,31.78,31.74,31.74,125000.0,15.5072,15.5121,15.4926,15.4926,125000.0
2012-08-06 10:45:00,31.74,31.79,31.72,31.79,28900.0,15.4926,15.517,15.4828,15.517,28900.0
2012-08-06 10:50:00,31.79,31.82,31.78,31.78,40200.0,15.517,15.5316,15.5121,15.5121,40200.0
2012-08-06 10:55:00,31.77,31.78,31.73,31.75,27500.0,15.5072,15.5121,15.4877,15.4975,27500.0
2012-08-06 11:00:00,31.75,31.8,31.74,31.77,26900.0,15.4975,15.5219,15.4926,15.5072,26900.0
2012-08-06 11:05:00,31.77,31.8,31.77,31.79,15400.0,15.5072,15.5219,15.5072,15.517,15400.0
2012-08-06 11:10:00,31.78,31.8,31.74,31.78,74200.0,15.5121,15.5219,15.4926,15.5121,74200.0
2012-08-06 11:15:00,31.78,31.78,31.74,31.77,18700.0,15.5121,15.5121,15.4926,15.5072,18700.0
2012-08-06 11:20:00,31.77,31.82,31.73,31.73,54900.0,15.5072,15.5316,15.4877,15.4877,54900.0
2012-08-06 11:25:00,31.73,31.74,31.69,31.7,91700.0,15.4877,15.4926,15.4682,15.473,91700.0
2012-08-06 11:30:00,31.69,31.7,31.6,31.68,229300.0,15.4682,15.473,15.4242,15.4633,229300.0
2012-08-06 11:35:00,31.67,31.75,31.67,31.71,29200.0,15.4584,15.4975,15.4584,15.4779,29200.0
2012-08-06 11:40:00,31.72,31.75,31.72,31.74,17900.0,15.4828,15.4975,15.4828,15.4926,17900.0
2012-08-06 11:45:00,31.75,31.76,31.71,31.73,18800.0,15.4975,15.5023,15.4779,15.4877,18800.0
2012-08-06 11:50:00,31.73,31.75,31.73,31.74,10100.0,15.4877,15.4975,15.4877,15.4926,10100.0
2012-08-06 11:55:00,31.75,31.76,31.73,31.74,17500.0,15.4975,15.5023,15.4877,15.4926,17500.0
2012-08-06 12:00:00,31.74,31.75,31.72,31.72,14400.0,15.4926,15.4975,15.4828,15.4828,14400.0
2012-08-06 12:05:00,31.73,31.73,31.72,31.72,10000.0,15.4877,15.4877,15.4828,15.4828,10000.0
2012-08-06 12:10:00,31.72,31.74,31.71,31.74,20200.0,15.4828,15.4926,15.4779,15.4926,20200.0
2012-08-06 12:15:00,31.74,31.74,31.71,31.74,22400.0,15.4926,15.4926,15.4779,15.4926,22400.0
2012-08-06 12:20:00,31.74,31.74,31.68,31.69,27700.0,15.4926,15.4926,15.4633,15.4682,27700.0
2012-08-06 12:25:00,31.69,31.75,31.68,31.75,60100.0,15.4682,15.4975,15.4633,15.4975,60100.0
2012-08-06 12:30:00,31.75,31.78,31.75,31.76,39400.0,15.4975,15.5121,15.4975,15.5023,39400.0
2012-08-06 12:35:00,31.76,31.77,31.75,31.76,35300.0,15.5023,15.5072,15.4975,15.5023,35300.0
2012-08-06 12:40:00,31.76,31.77,31.74,31.76,49300.0,15.5023,15.5072,15.4926,15.5023,49300.0
2012-08-06 12:45:00,31.76,31.76,31.74,31.74,23400.0,15.5023,15.5023,15.4926,15.4926,23400.0
2012-08-06 12:50:00,31.75,31.77,31.75,31.77,7400.0,15.4975,15.5072,15.4975,15.5072,7400.0
2012-08-06 12:55:00,31.77,31.77,31.72,31.74,25800.0,15.5072,15.5072,15.4828,15.4926,25800.0
2012-08-06 13:00:00,31.74,31.77,31.73,31.76,48100.0,15.4926,15.5072,15.4877,15.5023,48100.0
2012-08-06 13:05:00,31.77,31.78,31.74,31.75,55800.0,15.5072,15.5121,15.4926,15.4975,55800.0
2012-08-06 13:10:00,31.75,31.77,31.75,31.76,59100.0,15.4975,15.5072,15.4975,15.5023,59100.0
2012-08-06 13:15:00,31.75,31.76,31.75,31.76,33500.0,15.4975,15.5023,15.4975,15.5023,33500.0
2012-08-06 13:20:00,31.75,31.76,31.74,31.75,34600.0,15.4975,15.5023,15.4926,15.4975,34600.0
2012-08-06 13:25:00,31.75,31.77,31.75,31.76,32500.0,15.4975,15.5072,15.4975,15.5023,32500.0
2012-08-06 13:30:00,31.76,31.79,31.75,31.78,72500.0,15.5023,15.517,15.4975,15.5121,72500.0
2012-08-06 13:35:00,31.77,31.78,31.75,31.76,16300.0,15.5072,15.5121,15.4975,15.5023,16300.0
2012-08-06 13:40:00,31.76,31.78,31.75,31.76,19700.0,15.5023,15.5121,15.4975,15.5023,19700.0
2012-08-06 13:45:00,31.76,31.79,31.75,31.78,68700.0,15.5023,15.517,15.4975,15.5121,68700.0
2012-08-06 13:50:00,31.77,31.79,31.76,31.78,15200.0,15.5072,15.517,15.5023,15.5121,15200.0
2012-08-06 13:55:00,31.78,31.78,31.76,31.77,18400.0,15.5121,15.5121,15.5023,15.5072,18400.0
2012-08-06 14:00:00,31.77,31.79,31.76,31.79,26900.0,15.5072,15.517,15.5023,15.517,26900.0
2012-08-06 14:05:00,31.79,31.8,31.79,31.79,14900.0,15.517,15.5219,15.517,15.517,14900.0
2012-08-06 14:10:00,31.79,31.8,31.78,31.79,41000.0,15.517,15.5219,15.5121,15.517,41000.0
2012-08-06 14:15:00,31.79,31.8,31.75,31.78,67600.0,15.517,15.5219,15.4975,15.5121,67600.0
2012-08-06 14:20:00,31.78,31.8,31.78,31.78,54800.0,15.5121,15.5219,15.5121,15.5121,54800.0
2012-08-06 14:25:00,31.78,31.8,31.77,31.77,20600.0,15.5121,15.5219,15.5072,15.5072,20600.0
2012-08-06 14:30:00,31.77,31.79,31.77,31.77,31200.0,15.5072,15.517,15.5072,15.5072,31200.0
2012-08-06 14:35:00,31.77,31.78,31.76,31.78,32100.0,15.5072,15.5121,15.5023,15.5121,32100.0
2012-08-06 14:40:00,31.78,31.79,31.76,31.77,34800.0,15.5121,15.517,15.5023,15.5072,34800.0
2012-08-06 14:45:00,31.77,31.79,31.77,31.78,30400.0,15.5072,15.517,15.5072,15.5121,30400.0
2012-08-06 14:50:00,31.78,31.79,31.76,31.76,41000.0,15.5121,15.517,15.5023,15.5023,41000.0
2012-08-06 14:55:00,31.77,31.77,31.75,31.77,61700.0,15.5072,15.5072,15.4975,15.5072,61700.0
2012-08-06 15:00:00,31.77,31.79,31.74,31.79,86800.0,15.5072,15.517,15.4926,15.517,86800.0
2012-08-06 15:05:00,31.79,31.8,31.77,31.79,55500.0,15.517,15.5219,15.5072,15.517,55500.0
2012-08-06 15:10:00,31.79,31.8,31.76,31.77,36300.0,15.517,15.5219,15.5023,15.5072,36300.0
2012-08-06 15:15:00,31.77,31.8,31.76,31.8,75100.0,15.5072,15.5219,15.5023,15.5219,75100.0
2012-08-06 15:20:00,31.79,31.8,31.77,31.79,51800.0,15.517,15.5219,15.5072,15.517,51800.0
2012-08-06 15:25:00,31.79,31.82,31.78,31.81,69300.0,15.517,15.5316,15.5121,15.5267,69300.0
2012-08-06 15:30:00,31.81,31.85,31.81,31.85,54200.0,15.5267,15.5463,15.5267,15.5463,54200.0
2012-08-06 15:35:00,31.85,31.86,31.83,31.85,87100.0,15.5463,15.5511,15.5365,15.5463,87100.0
2012-08-06 15:40:00,31.84,31.88,31.82,31.84,182400.0,15.5414,15.5609,15.5316,15.5414,182400.0
2012-08-06 15:45:00,31.85,31.86,31.82,31.84,193900.0,15.5463,15.5511,15.5316,15.5414,193900.0
2012-08-06 15:50:00,31.84,31.84,31.81,31.83,101700.0,15.5414,15.5414,15.5267,15.5365,101700.0
2012-08-06 15:55:00,31.83,31.83,31.73,31.76,501500.0,15.5365,15.5365,15.4877,15.5023,501500.0
2012-08-07 09:30:00,32.05,32.1,31.89,32.09,90200.0,15.6439,15.6683,15.5658,15.6634,90200.0
2012-08-07 09:35:00,32.07,32.16,31.93,31.93,43500.0,15.6536,15.6976,15.5853,15.5853,43500.0
2012-08-07 09:40:00,31.94,32.04,31.93,32.03,34000.0,15.5902,15.639,15.5853,15.6341,34000.0
2012-08-07 09:45:00,32.04,32.07,31.99,32.02,65200.0,15.639,15.6536,15.6146,15.6292,65200.0
2012-08-07 09:50:00,32.0,32.05,32.0,32.02,38700.0,15.6195,15.6439,15.6195,15.6292,38700.0
2012-08-07 09:55:00,32.03,32.07,32.0,32.03,55600.0,15.6341,15.6536,15.6195,15.6341,55600.0
2012-08-07 10:00:00,32.02,32.05,32.01,32.05,76300.0,15.6292,15.6439,15.6244,15.6439,76300.0
2012-08-07 10:05:00,32.06,32.06,32.0,32.0,56100.0,15.6488,15.6488,15.6195,15.6195,56100.0
2012-08-07 10:10:00,32.01,32.02,31.99,31.99,60800.0,15.6244,15.6292,15.6146,15.6146,60800.0
2012-08-07 10:15:00,31.99,32.0,31.97,32.0,33400.0,15.6146,15.6195,15.6048,15.6195,33400.0
2012-08-07 10:20:00,32.0,32.02,31.94,31.95,30800.0,15.6195,15.6292,15.5902,15.5951,30800.0
2012-08-07 10:25:00,31.95,31.98,31.92,31.93,18800.0,15.5951,15.6097,15.5804,15.5853,18800.0
2012-08-07 10:30:00,31.93,31.98,31.93,31.96,20200.0,15.5853,15.6097,15.5853,15.6,20200.0
2012-08-07 10:35:00,31.97,31.98,31.95,31.96,21100.0,15.6048,15.6097,15.5951,15.6,21100.0
2012-08-07 10:40:00,31.95,31.96,31.89,31.91,50900.0,15.5951,15.6,15.5658,15.5755,50900.0
2012-08-07 10:45:00,31.92,31.96,31.92,31.94,29700.0,15.5804,15.6,15.5804,15.5902,29700.0
2012-08-07 10:50:00,31.93,32.0,31.93,31.99,20600.0,15.5853,15.6195,15.5853,15.6146,20600.0
2012-08-07 10:55:00,31.99,32.0,31.96,31.99,22900.0,15.6146,15.6195,15.6,15.6146,22900.0
2012-08-07 11:00:00,31.98,31.99,31.93,31.93,49200.0,15.6097,15.6146,15.5853,15.5853,49200.0
2012-08-07 11:05:00,31.93,31.94,31.88,31.88,122000.0,15.5853,15.5902,15.5609,15.5609,122000.0
2012-08-07 11:10:00,31.88,32.0,31.88,31.98,28700.0,15.5609,15.6195,15.5609,15.6097,28700.0
2012-08-07 11:15:00,31.98,32.02,31.98,32.0,26100.0,15.6097,15.6292,15.6097,15.6195,26100.0
2012-08-07 11:20:00,31.98,32.02,31.98,32.01,21800.0,15.6097,15.6292,15.6097,15.6244,21800.0
2012-08-07 11:25:00,32.01,32.02,31.99,32.0,30400.0,15.6244,15.6292,15.6146,15.6195,30400.0
2012-08-07 11:30:00,32.0,32.04,32.0,32.03,23300.0,15.6195,15.639,15.6195,15.6341,23300.0
2012-08-07 11:35:00,32.03,32.04,32.01,32.02,33400.0,15.6341,15.639,15.6244,15.6292,33400.0
2012-08-07 11:40:00,32.02,32.08,32.01,32.07,37600.0,15.6292,15.6585,15.6244,15.6536,37600.0
2012-08-07 11:45:00,32.07,32.1,32.07,32.1,30200.0,15.6536,15.6683,15.6536,15.6683,30200.0
2012-08-07 11:50:00,32.1,32.12,32.09,32.11,20600.0,15.6683,15.6781,15.6634,15.6732,20600.0
2012-08-07 11:55:00,32.1,32.11,32.09,32.1,12200.0,15.6683,15.6732,15.6634,15.6683,12200.0
2012-08-07 12:00:00,32.11,32.12,32.08,32.08,22300.0,15.6732,15.6781,15.6585,15.6585,22300.0
2012-08-07 12:05:00,32.09,32.1,32.08,32.09,22300.0,15.6634,15.6683,15.6585,15.6634,22300.0
2012-08-07 12:10:00,32.08,32.09,32.04,32.04,29000.0,15.6585,15.6634,15.639,15.639,29000.0
2012-08-07 12:15:00,32.04,32.07,32.04,32.05,77200.0,15.639,15.6536,15.639,15.6439,77200.0
2012-08-07 12:20:00,32.05,32.05,32.04,32.05,18800.0,15.6439,15.6439,15.639,15.6439,18800.0
2012-08-07 12:25:00,32.05,32.07,32.04,32.04,25300.0,15.6439,15.6536,15.639,15.639,25300.0
2012-08-07 12:30:00,32.05,32.07,32.03,32.05,38700.0,15.6439,15.6536,15.6341,15.6439,38700.0
2012-08-07 12:35:00,32.05,32.06,32.04,32.06,13700.0,15.6439,15.6488,15.639,15.6488,13700.0
2012-08-07 12:40:00,32.06,32.08,32.05,32.06,17600.0,15.6488,15.6585,15.6439,15.6488,17600.0
2012-08-07 12:45:00,32.07,32.07,32.04,32.04,13700.0,15.6536,15.6536,15.639,15.639,13700.0
2012-08-07 12:50:00,32.05,32.06,32.04,32.05,37900.0,15.6439,15.6488,15.639,15.6439,37900.0
2012-08-07 12:55:00,32.05,32.06,32.04,32.05,28000.0,15.6439,15.6488,15.639,15.6439,28000.0
2012-08-07 13:00:00,32.05,32.06,32.04,32.06,36000.0,15.6439,15.6488,15.639,15.6488,36000.0
2012-08-07 13:05:00,32.06,32.06,32.05,32.06,6200.0,15.6488,15.6488,15.6439,15.6488,6200.0
2012-08-07 13:10:00,32.07,32.09,32.06,32.08,43300.0,15.6536,15.6634,15.6488,15.6585,43300.0
2012-08-07 13:15:00,32.07,32.08,32.04,32.04,64000.0,15.6536,15.6585,15.639,15.639,64000.0
2012-08-07 13:20:00,32.05,32.06,32.04,32.04,23700.0,15.6439,15.6488,15.639,15.639,23700.0
2012-08-07 13:25:00,32.05,32.06,32.04,32.05,31300.0,15.6439,15.6488,15.639,15.6439,31300.0
2012-08-07 13:30:00,32.06,32.06,32.05,32.06,13100.0,15.6488,15.6488,15.6439,15.6488,13100.0
2012-08-07 13:35:00,32.05,32.06,32.03,32.04,36400.0,15.6439,15.6488,15.6341,15.639,36400.0
2012-08-07 13:40:00,32.04,32.05,32.03,32.05,59100.0,15.639,15.6439,15.6341,15.6439,59100.0
2012-08-07 13:45:00,32.05,32.06,32.04,32.05,56400.0,15.6439,15.6488,15.639,15.6439,56400.0
2012-08-07 13:50:00,32.05,32.06,32.04,32.05,49800.0,15.6439,15.6488,15.639,15.6439,49800.0
2012-08-07 13:55:00,32.05,32.06,32.04,32.05,31800.0,15.6439,15.6488,15.639,15.6439,31800.0
2012-08-07 14:00:00,32.05,32.07,32.04,32.04,55800.0,15.6439,15.6536,15.639,15.639,55800.0
2012-08-07 14:05:00,32.05,32.06,32.04,32.04,51200.0,15.6439,15.6488,15.639,15.639,51200.0
2012-08-07 14:10:00,32.05,32.05,32.04,32.05,24300.0,15.6439,15.6439,15.639,15.6439,24300.0
2012-08-07 14:15:00,32.05,32.05,32.04,32.05,43100.0,15.6439,15.6439,15.639,15.6439,43100.0
2012-08-07 14:20:00,32.05,32.06,32.05,32.05,44100.0,15.6439,15.6488,15.6439,15.6439,44100.0
2012-08-07 14:25:00,32.06,32.06,32.0,32.0,82300.0,15.6488,15.6488,15.6195,15.6195,82300.0
2012-08-07 14:30:00,32.01,32.02,31.99,32.02,38500.0,15.6244,15.6292,15.6146,15.6292,38500.0
2012-08-07 14:35:00,32.02,32.04,32.01,32.04,17700.0,15.6292,15.639,15.6244,15.639,17700.0
2012-08-07 14:40:00,32.03,32.06,32.02,32.05,129600.0,15.6341,15.6488,15.6292,15.6439,129600.0
2012-08-07 14:45:00,32.05,32.07,32.05,32.07,25700.0,15.6439,15.6536,15.6439,15.6536,25700.0
2012-08-07 14:50:00,32.06,32.07,32.04,32.05,39900.0,15.6488,15.6536,15.639,15.6439,39900.0
2012-08-07 14:55:00,32.04,32.05,32.02,32.03,33800.0,15.639,15.6439,15.6292,15.6341,33800.0
2012-08-07 15:00:00,32.03,32.04,32.0,32.01,69200.0,15.6341,15.639,15.6195,15.6244,69200.0
2012-08-07 15:05:00,32.01,32.03,31.99,32.0,52800.0,15.6244,15.6341,15.6146,15.6195,52800.0
2012-08-07 15:10:00,32.01,32.02,31.99,32.01,63200.0,15.6244,15.6292,15.6146,15.6244,63200.0
2012-08-07 15:15:00,32.0,32.03,32.0,32.02,44100.0,15.6195,15.6341,15.6195,15.6292,44100.0
2012-08-07 15:20:00,32.03,32.04,32.02,32.03,33300.0,15.6341,15.639,15.6292,15.6341,33300.0
2012-08-07 15:25:00,32.02,32.05,32.02,32.04,75400.0,15.6292,15.6439,15.6292,15.639,75400.0
2012-08-07 15:30:00,32.04,32.06,32.02,32.04,185400.0,15.639,15.6488,15.6292,15.639,185400.0
2012-08-07 15:35:00,32.05,32.05,31.98,32.0,167200.0,15.6439,15.6439,15.6097,15.6195,167200.0
2012-08-07 15:40:00,32.0,32.04,31.99,32.04,69100.0,15.6195,15.639,15.6146,15.639,69100.0
2012-08-07 15:45:00,32.04,32.05,32.02,32.03,142000.0,15.639,15.6439,15.6292,15.6341,142000.0
2012-08-07 15:50:00,32.04,32.04,31.96,31.98,221200.0,15.639,15.639,15.6,15.6097,221200.0
2012-08-07 15:55:00,31.97,32.0,31.97,31.98,204800.0,15.6048,15.6195,15.6048,15.6097,204800.0
2012-08-08 09:30:00,31.82,31.9,31.65,31.66,64500.0,15.5316,15.5707,15.4486,15.4535,64500.0
2012-08-08 09:35:00,31.65,31.86,31.65,31.85,47500.0,15.4486,15.5511,15.4486,15.5463,47500.0
2012-08-08 09:40:00,31.85,31.9,31.81,31.82,40800.0,15.5463,15.5707,15.5267,15.5316,40800.0
2012-08-08 09:45:00,31.81,31.82,31.77,31.79,41300.0,15.5267,15.5316,15.5072,15.517,41300.0
2012-08-08 09:50:00,31.79,31.87,31.79,31.83,39700.0,15.517,15.556,15.517,15.5365,39700.0
2012-08-08 09:55:00,31.83,31.85,31.79,31.79,228300.0,15.5365,15.5463,15.517,15.517,228300.0
2012-08-08 10:00:00,31.79,31.83,31.73,31.76,38000.0,15.517,15.5365,15.4877,15.5023,38000.0
2012-08-08 10:05:00,31.76,31.78,31.72,31.73,28300.0,15.5023,15.5121,15.4828,15.4877,28300.0
2012-08-08 10:10:00,31.73,31.79,31.72,31.78,29200.0,15.4877,15.517,15.4828,15.5121,29200.0
2012-08-08 10:15:00,31.78,31.8,31.74,31.79,18000.0,15.5121,15.5219,15.4926,15.517,18000.0
2012-08-08 10:20:00,31.79,31.8,31.76,31.77,44100.0,15.517,15.5219,15.5023,15.5072,44100.0
2012-08-08 10:25:00,31.78,31.8,31.75,31.79,51900.0,15.5121,15.5219,15.4975,15.517,51900.0
2012-08-08 10:30:00,31.79,31.8,31.74,31.76,32300.0,15.517,15.5219,15.4926,15.5023,32300.0
2012-08-08 10:35:00,31.76,31.78,31.72,31.74,92200.0,15.5023,15.5121,15.4828,15.4926,92200.0
2012-08-08 10:40:00,31.74,31.74,31.67,31.7,42700.0,15.4926,15.4926,15.4584,15.473,42700.0
2012-08-08 10:45:00,31.7,31.72,31.69,31.71,17400.0,15.473,15.4828,15.4682,15.4779,17400.0
2012-08-08 10:50:00,31.72,31.79,31.72,31.79,78500.0,15.4828,15.517,15.4828,15.517,78500.0
2012-08-08 10:55:00,31.79,31.79,31.74,31.74,32600.0,15.517,15.517,15.4926,15.4926,32600.0
2012-08-08 11:00:00,31.75,31.78,31.74,31.77,26500.0,15.4975,15.5121,15.4926,15.5072,26500.0
2012-08-08 11:05:00,31.77,31.77,31.75,31.75,17500.0,15.5072,15.5072,15.4975,15.4975,17500.0
2012-08-08 11:10:00,31.76,31.82,31.75,31.81,36500.0,15.5023,15.5316,15.4975,15.5267,36500.0
2012-08-08 11:15:00,31.81,31.85,31.79,31.84,38700.0,15.5267,15.5463,15.517,15.5414,38700.0
2012-08-08 11:20:00,31.84,31.84,31.82,31.83,22800.0,15.5414,15.5414,15.5316,15.5365,22800.0
2012-08-08 11:25:00,31.83,31.86,31.83,31.85,40500.0,15.5365,15.5511,15.5365,15.5463,40500.0
2012-08-08 11:30:00,31.85,31.86,31.84,31.84,39600.0,15.5463,15.5511,15.5414,15.5414,39600.0
2012-08-08 11:35:00,31.85,31.85,31.8,31.8,40500.0,15.5463,15.5463,15.5219,15.5219,40500.0
2012-08-08 11:40:00,31.8,31.81,31.8,31.81,9600.0,15.5219,15.5267,15.5219,15.5267,9600.0
2012-08-08 11:45:00,31.81,31.81,31.79,31.81,36400.0,15.5267,15.5267,15.517,15.5267,36400.0
2012-08-08 11:50:00,31.81,31.81,31.8,31.81,9000.0,15.5267,15.5267,15.5219,15.5267,9000.0
2012-08-08 11:55:00,31.8,31.81,31.75,31.75,57600.0,15.5219,15.5267,15.4975,15.4975,57600.0
2012-08-08 12:00:00,31.76,31.78,31.75,31.76,64000.0,15.5023,15.5121,15.4975,15.5023,64000.0
2012-08-08 12:05:00,31.77,31.77,31.75,31.77,20400.0,15.5072,15.5072,15.4975,15.5072,20400.0
2012-08-08 12:10:00,31.77,31.77,31.75,31.76,37600.0,15.5072,15.5072,15.4975,15.5023,37600.0
2012-08-08 12:15:00,31.76,31.78,31.74,31.77,50600.0,15.5023,15.5121,15.4926,15.5072,50600.0
2012-08-08 12:20:00,31.76,31.76,31.69,31.7,49200.0,15.5023,15.5023,15.4682,15.473,49200.0
2012-08-08 12:25:00,31.69,31.7,31.67,31.68,24400.0,15.4682,15.473,15.4584,15.4633,24400.0
2012-08-08 12:30:00,31.67,31.68,31.62,31.65,34900.0,15.4584,15.4633,15.434,15.4486,34900.0
2012-08-08 12:35:00,31.65,31.66,31.64,31.66,21900.0,15.4486,15.4535,15.4438,15.4535,21900.0
2012-08-08 12:40:00,31.66,31.67,31.65,31.67,16700.0,15.4535,15.4584,15.4486,15.4584,16700.0
2012-08-08 12:45:00,31.66,31.67,31.6,31.6,44100.0,15.4535,15.4584,15.4242,15.4242,44100.0
2012-08-08 12:50:00,31.61,31.65,31.57,31.61,43400.0,15.4291,15.4486,15.4096,15.4291,43400.0
2012-08-08 12:55:00,31.61,31.63,31.61,31.63,16600.0,15.4291,15.4389,15.4291,15.4389,16600.0
2012-08-08 13:00:00,31.64,31.68,31.61,31.67,143900.0,15.4438,15.4633,15.4291,15.4584,143900.0
2012-08-08 13:05:00,31.67,31.67,31.63,31.64,42300.0,15.4584,15.4584,15.4389,15.4438,42300.0
2012-08-08 13:10:00,31.64,31.65,31.63,31.65,25400.0,15.4438,15.4486,15.4389,15.4486,25400.0
2012-08-08 13:15:00,31.64,31.65,31.61,31.63,39100.0,15.4438,15.4486,15.4291,15.4389,39100.0
2012-08-08 13:20:00,31.63,31.65,31.62,31.64,32900.0,15.4389,15.4486,15.434,15.4438,32900.0
2012-08-08 13:25:00,31.64,31.64,31.6,31.6,19800.0,15.4438,15.4438,15.4242,15.4242,19800.0
2012-08-08 13:30:00,31.61,31.61,31.57,31.58,54100.0,15.4291,15.4291,15.4096,15.4145,54100.0
2012-08-08 13:35:00,31.59,31.59,31.54,31.55,39400.0,15.4194,15.4194,15.3949,15.3998,39400.0
2012-08-08 13:40:00,31.55,31.55,31.51,31.52,43700.0,15.3998,15.3998,15.3803,15.3852,43700.0
2012-08-08 13:45:00,31.52,31.52,31.5,31.5,46200.0,15.3852,15.3852,15.3754,15.3754,46200.0
2012-08-08 13:50:00,31.51,31.54,31.5,31.54,60900.0,15.3803,15.3949,15.3754,15.3949,60900.0
2012-08-08 13:55:00,31.54,31.56,31.5,31.56,220200.0,15.3949,15.4047,15.3754,15.4047,220200.0
2012-08-08 14:00:00,31.56,31.58,31.47,31.5,111500.0,15.4047,15.4145,15.3608,15.3754,111500.0
2012-08-08 14:05:00,31.49,31.5,31.47,31.48,35400.0,15.3705,15.3754,15.3608,15.3657,35400.0
2012-08-08 14:10:00,31.48,31.48,31.44,31.44,37400.0,15.3657,15.3657,15.3461,15.3461,37400.0
2012-08-08 14:15:00,31.44,31.45,31.4,31.4,42400.0,15.3461,15.351,15.3266,15.3266,42400.0
2012-08-08 14:20:00,31.4,31.44,31.39,31.44,28300.0,15.3266,15.3461,15.3217,15.3461,28300.0
2012-08-08 14:25:00,31.44,31.48,31.42,31.47,30600.0,15.3461,15.3657,15.3364,15.3608,30600.0
2012-08-08 14:30:00,31.47,31.5,31.45,31.49,54200.0,15.3608,15.3754,15.351,15.3705,54200.0
2012-08-08 14:35:00,31.49,31.5,31.48,31.49,49400.0,15.3705,15.3754,15.3657,15.3705,49400.0
2012-08-08 14:40:00,31.49,31.52,31.48,31.52,39700.0,15.3705,15.3852,15.3657,15.3852,39700.0
2012-08-08 14:45:00,31.52,31.52,31.49,31.49,145000.0,15.3852,15.3852,15.3705,15.3705,145000.0
2012-08-08 14:50:00,31.49,31.5,31.46,31.47,38500.0,15.3705,15.3754,15.3559,15.3608,38500.0
2012-08-08 14:55:00,31.47,31.47,31.44,31.45,31300.0,15.3608,15.3608,15.3461,15.351,31300.0
2012-08-08 15:00:00,31.45,31.52,31.45,31.48,39600.0,15.351,15.3852,15.351,15.3657,39600.0
2012-08-08 15:05:00,31.49,31.52,31.48,31.51,30100.0,15.3705,15.3852,15.3657,15.3803,30100.0
2012-08-08 15:10:00,31.51,31.55,31.5,31.54,105100.0,15.3803,15.3998,15.3754,15.3949,105100.0
2012-08-08 15:15:00,31.54,31.6,31.53,31.59,50600.0,15.3949,15.4242,15.3901,15.4194,50600.0
2012-08-08 15:20:00,31.59,31.6,31.58,31.58,38100.0,15.4194,15.4242,15.4145,15.4145,38100.0
2012-08-08 15:25:00,31.59,31.59,31.57,31.59,57900.0,15.4194,15.4194,15.4096,15.4194,57900.0
2012-08-08 15:30:00,31.59,31.63,31.58,31.62,101000.0,15.4194,15.4389,15.4145,15.434,101000.0
2012-08-08 15:35:00,31.62,31.64,31.61,31.61,143900.0,15.434,15.4438,15.4291,15.4291,143900.0
2012-08-08 15:40:00,31.61,31.62,31.55,31.58,103400.0,15.4291,15.434,15.3998,15.4145,103400.0
2012-08-08 15:45:00,31.57,31.61,31.55,31.6,240200.0,15.4096,15.4291,15.3998,15.4242,240200.0
2012-08-08 15:50:00,31.61,31.63,31.59,31.6,173000.0,15.4291,15.4389,15.4194,15.4242,173000.0
2012-08-08 15:55:00,31.6,31.63,31.59,31.63,442500.0,15.4242,15.4389,15.4194,15.4389,442500.0
2012-08-09 09:30:00,31.66,31.68,31.43,31.55,61700.0,15.4535,15.4633,15.3413,15.3998,61700.0
2012-08-09 09:35:00,31.55,31.7,31.54,31.62,29700.0,15.3998,15.473,15.3949,15.434,29700.0
2012-08-09 09:40:00,31.62,31.77,31.62,31.74,20000.0,15.434,15.5072,15.434,15.4926,20000.0
2012-08-09 09:45:00,31.75,31.75,31.68,31.7,66300.0,15.4975,15.4975,15.4633,15.473,66300.0
2012-08-09 09:50:00,31.69,31.75,31.68,31.74,41500.0,15.4682,15.4975,15.4633,15.4926,41500.0
2012-08-09 09:55:00,31.74,31.74,31.64,31.64,54600.0,15.4926,15.4926,15.4438,15.4438,54600.0
2012-08-09 10:00:00,31.66,31.76,31.65,31.67,175000.0,15.4535,15.5023,15.4486,15.4584,175000.0
2012-08-09 10:05:00,31.66,31.7,31.65,31.67,59700.0,15.4535,15.473,15.4486,15.4584,59700.0
2012-08-09 10:10:00,31.67,31.72,31.67,31.7,57900.0,15.4584,15.4828,15.4584,15.473,57900.0
2012-08-09 10:15:00,31.7,31.72,31.68,31.69,47600.0,15.473,15.4828,15.4633,15.4682,47600.0
2012-08-09 10:20:00,31.68,31.71,31.63,31.66,116600.0,15.4633,15.4779,15.4389,15.4535,116600.0
2012-08-09 10:25:00,31.67,31.75,31.66,31.75,38300.0,15.4584,15.4975,15.4535,15.4975,38300.0
2012-08-09 10:30:00,31.75,31.89,31.75,31.88,85400.0,15.4975,15.5658,15.4975,15.5609,85400.0
2012-08-09 10:35:00,31.87,31.98,31.87,31.9,251100.0,15.556,15.6097,15.556,15.5707,251100.0
2012-08-09 10:40:00,31.9,31.94,31.84,31.87,89300.0,15.5707,15.5902,15.5414,15.556,89300.0
2012-08-09 10:45:00,31.88,31.89,31.85,31.89,40900.0,15.5609,15.5658,15.5463,15.5658,40900.0
2012-08-09 10:50:00,31.89,31.91,31.88,31.88,33600.0,15.5658,15.5755,15.5609,15.5609,33600.0
2012-08-09 10:55:00,31.88,31.9,31.87,31.87,24700.0,15.5609,15.5707,15.556,15.556,24700.0
2012-08-09 11:00:00,31.87,31.88,31.8,31.81,79600.0,15.556,15.5609,15.5219,15.5267,79600.0
2012-08-09 11:05:00,31.81,31.85,31.8,31.82,1036900.0,15.5267,15.5463,15.5219,15.5316,1036900.0
2012-08-09 11:10:00,31.82,31.83,31.77,31.79,20900.0,15.5316,15.5365,15.5072,15.517,20900.0
2012-08-09 11:15:00,31.8,31.8,31.77,31.79,40200.0,15.5219,15.5219,15.5072,15.517,40200.0
2012-08-09 11:20:00,31.78,31.8,31.77,31.77,53800.0,15.5121,15.5219,15.5072,15.5072,53800.0
2012-08-09 11:25:00,31.77,31.78,31.71,31.73,38900.0,15.5072,15.5121,15.4779,15.4877,38900.0
2012-08-09 11:30:00,31.73,31.73,31.72,31.73,8100.0,15.4877,15.4877,15.4828,15.4877,8100.0
2012-08-09 11:35:00,31.72,31.73,31.72,31.73,24000.0,15.4828,15.4877,15.4828,15.4877,24000.0
2012-08-09 11:40:00,31.73,31.74,31.65,31.66,120300.0,15.4877,15.4926,15.4486,15.4535,120300.0
2012-08-09 11:45:00,31.65,31.67,31.6,31.6,37800.0,15.4486,15.4584,15.4242,15.4242,37800.0
2012-08-09 11:50:00,31.61,31.61,31.49,31.5,87100.0,15.4291,15.4291,15.3705,15.3754,87100.0
2012-08-09 11:55:00,31.5,31.51,31.46,31.49,113600.0,15.3754,15.3803,15.3559,15.3705,113600.0
2012-08-09 12:00:00,31.5,31.5,31.46,31.47,43100.0,15.3754,15.3754,15.3559,15.3608,43100.0
2012-08-09 12:05:00,31.47,31.49,31.46,31.47,51100.0,15.3608,15.3705,15.3559,15.3608,51100.0
2012-08-09 12:10:00,31.48,31.51,31.47,31.48,47600.0,15.3657,15.3803,15.3608,15.3657,47600.0
2012-08-09 12:15:00,31.49,31.5,31.48,31.48,27200.0,15.3705,15.3754,15.3657,15.3657,27200.0
2012-08-09 12:20:00,31.49,31.49,31.43,31.43,77100.0,15.3705,15.3705,15.3413,15.3413,77100.0
2012-08-09 12:25:00,31.44,31.45,31.42,31.43,18100.0,15.3461,15.351,15.3364,15.3413,18100.0
2012-08-09 12:30:00,31.43,31.49,31.43,31.49,48800.0,15.3413,15.3705,15.3413,15.3705,48800.0
2012-08-09 12:35:00,31.48,31.49,31.47,31.49,22300.0,15.3657,15.3705,15.3608,15.3705,22300.0
2012-08-09 12:40:00,31.48,31.52,31.48,31.49,38800.0,15.3657,15.3852,15.3657,15.3705,38800.0
2012-08-09 12:45:00,31.5,31.54,31.49,31.53,33600.0,15.3754,15.3949,15.3705,15.3901,33600.0
2012-08-09 12:50:00,31.53,31.58,31.53,31.58,9600.0,15.3901,15.4145,15.3901,15.4145,9600.0
2012-08-09 12:55:00,31.57,31.61,31.56,31.61,29800.0,15.4096,15.4291,15.4047,15.4291,29800.0
2012-08-09 13:00:00,31.61,31.65,31.61,31.63,53200.0,15.4291,15.4486,15.4291,15.4389,53200.0
2012-08-09 13:05:00,31.64,31.67,31.63,31.66,28100.0,15.4438,15.4584,15.4389,15.4535,28100.0
2012-08-09 13:10:00,31.65,31.66,31.64,31.64,21500.0,15.4486,15.4535,15.4438,15.4438,21500.0
2012-08-09 13:15:00,31.64,31.65,31.63,31.63,21200.0,15.4438,15.4486,15.4389,15.4389,21200.0
2012-08-09 13:20:00,31.63,31.63,31.6,31.61,12200.0,15.4389,15.4389,15.4242,15.4291,12200.0
2012-08-09 13:25:00,31.61,31.62,31.59,31.61,54500.0,15.4291,15.434,15.4194,15.4291,54500.0
2012-08-09 13:30:00,31.61,31.62,31.59,31.59,56900.0,15.4291,15.434,15.4194,15.4194,56900.0
2012-08-09 13:35:00,31.59,31.62,31.58,31.62,32400.0,15.4194,15.434,15.4145,15.434,32400.0
2012-08-09 13:40:00,31.62,31.62,31.61,31.61,11400.0,15.434,15.434,15.4291,15.4291,11400.0
2012-08-09 13:45:00,31.61,31.61,31.6,31.6,123200.0,15.4291,15.4291,15.4242,15.4242,123200.0
2012-08-09 13:50:00,31.6,31.61,31.6,31.6,8800.0,15.4242,15.4291,15.4242,15.4242,8800.0
2012-08-09 13:55:00,31.6,31.63,31.59,31.63,26800.0,15.4242,15.4389,15.4194,15.4389,26800.0
2012-08-09 14:00:00,31.62,31.66,31.62,31.64,34300.0,15.434,15.4535,15.434,15.4438,34300.0
2012-08-09 14:05:00,31.65,31.67,31.62,31.66,83000.0,15.4486,15.4584,15.434,15.4535,83000.0
2012-08-09 14:10:00,31.66,31.67,31.65,31.65,14200.0,15.4535,15.4584,15.4486,15.4486,14200.0
2012-08-09 14:15:00,31.65,31.7,31.64,31.69,39200.0,15.4486,15.473,15.4438,15.4682,39200.0
2012-08-09 14:20:00,31.69,31.71,31.69,31.7,20100.0,15.4682,15.4779,15.4682,15.473,20100.0
2012-08-09 14:25:00,31.7,31.71,31.65,31.68,32300.0,15.473,15.4779,15.4486,15.4633,32300.0
2012-08-09 14:30:00,31.68,31.73,31.67,31.72,41300.0,15.4633,15.4877,15.4584,15.4828,41300.0
2012-08-09 14:35:00,31.73,31.75,31.72,31.73,40500.0,15.4877,15.4975,15.4828,15.4877,40500.0
2012-08-09 14:40:00,31.72,31.73,31.72,31.72,8400.0,15.4828,15.4877,15.4828,15.4828,8400.0
2012-08-09 14:45:00,31.72,31.73,31.7,31.71,45700.0,15.4828,15.4877,15.473,15.4779,45700.0
2012-08-09 14:50:00,31.71,31.74,31.71,31.74,35800.0,15.4779,15.4926,15.4779,15.4926,35800.0
2012-08-09 14:55:00,31.74,31.74,31.72,31.73,53200.0,15.4926,15.4926,15.4828,15.4877,53200.0
2012-08-09 15:00:00,31.72,31.73,31.7,31.7,50300.0,15.4828,15.4877,15.473,15.473,50300.0
2012-08-09 15:05:00,31.69,31.69,31.63,31.64,171600.0,15.4682,15.4682,15.4389,15.4438,171600.0
2012-08-09 15:10:00,31.64,31.65,31.62,31.63,89100.0,15.4438,15.4486,15.434,15.4389,89100.0
2012-08-09 15:15:00,31.62,31.63,31.58,31.59,60500.0,15.434,15.4389,15.4145,15.4194,60500.0
2012-08-09 15:20:00,31.6,31.63,31.59,31.63,32600.0,15.4242,15.4389,15.4194,15.4389,32600.0
2012-08-09 15:25:00,31.63,31.63,31.59,31.59,59500.0,15.4389,15.4389,15.4194,15.4194,59500.0
2012-08-09 15:30:00,31.59,31.6,31.57,31.57,103400.0,15.4194,15.4242,15.4096,15.4096,103400.0
2012-08-09 15:35:00,31.57,31.6,31.57,31.59,53600.0,15.4096,15.4242,15.4096,15.4194,53600.0
2012-08-09 15:40:00,31.59,31.63,31.59,31.62,67900.0,15.4194,15.4389,15.4194,15.434,67900.0
2012-08-09 15:45:00,31.63,31.63,31.57,31.59,74700.0,15.4389,15.4389,15.4096,15.4194,74700.0
2012-08-09 15:50:00,31.58,31.61,31.55,31.56,135900.0,15.4145,15.4291,15.3998,15.4047,135900.0
2012-08-09 15:55:00,31.57,31.6,31.56,31.6,193400.0,15.4096,15.4242,15.4047,15.4242,193400.0
2012-08-10 09:30:00,31.38,31.41,31.27,31.31,53000.0,15.3169,15.3315,15.2632,15.2827,53000.0
2012-08-10 09:35:00,31.3,31.41,31.23,31.41,20700.0,15.2778,15.3315,15.2436,15.3315,20700.0
2012-08-10 09:40:00,31.41,31.53,31.41,31.5,24300.0,15.3315,15.3901,15.3315,15.3754,24300.0
2012-08-10 09:45:00,31.5,31.52,31.44,31.52,23600.0,15.3754,15.3852,15.3461,15.3852,23600.0
2012-08-10 09:50:00,31.52,31.55,31.47,31.53,40300.0,15.3852,15.3998,15.3608,15.3901,40300.0
2012-08-10 09:55:00,31.53,31.59,31.53,31.56,24800.0,15.3901,15.4194,15.3901,15.4047,24800.0
2012-08-10 10:00:00,31.54,31.55,31.47,31.52,30300.0,15.3949,15.3998,15.3608,15.3852,30300.0
2012-08-10 10:05:00,31.53,31.57,31.49,31.57,72800.0,15.3901,15.4096,15.3705,15.4096,72800.0
2012-08-10 10:10:00,31.57,31.65,31.57,31.63,43200.0,15.4096,15.4486,15.4096,15.4389,43200.0
2012-08-10 10:15:00,31.63,31.69,31.6,31.6,79800.0,15.4389,15.4682,15.4242,15.4242,79800.0
2012-08-10 10:20:00,31.61,31.65,31.59,31.62,18200.0,15.4291,15.4486,15.4194,15.434,18200.0
2012-08-10 10:25:00,31.62,31.65,31.62,31.64,15800.0,15.434,15.4486,15.434,15.4438,15800.0
2012-08-10 10:30:00,31.65,31.72,31.64,31.71,32900.0,15.4486,15.4828,15.4438,15.4779,32900.0
2012-08-10 10:35:00,31.7,31.72,31.68,31.71,37900.0,15.473,15.4828,15.4633,15.4779,37900.0
2012-08-10 10:40:00,31.71,31.74,31.69,31.71,26500.0,15.4779,15.4926,15.4682,15.4779,26500.0
2012-08-10 10:45:00,31.72,31.73,31.67,31.68,31000.0,15.4828,15.4877,15.4584,15.4633,31000.0
2012-08-10 10:50:00,31.68,31.69,31.62,31.65,76700.0,15.4633,15.4682,15.434,15.4486,76700.0
2012-08-10 10:55:00,31.65,31.68,31.63,31.66,23400.0,15.4486,15.4633,15.4389,15.4535,23400.0
2012-08-10 11:00:00,31.67,31.69,31.58,31.58,37200.0,15.4584,15.4682,15.4145,15.4145,37200.0
2012-08-10 11:05:00,31.58,31.63,31.55,31.61,38500.0,15.4145,15.4389,15.3998,15.4291,38500.0
2012-08-10 11:10:00,31.62,31.63,31.59,31.61,21200.0,15.434,15.4389,15.4194,15.4291,21200.0
2012-08-10 11:15:00,31.6,31.66,31.6,31.63,78800.0,15.4242,15.4535,15.4242,15.4389,78800.0
2012-08-10 11:20:00,31.63,31.7,31.63,31.7,35400.0,15.4389,15.473,15.4389,15.473,35400.0
2012-08-10 11:25:00,31.7,31.74,31.69,31.74,22200.0,15.473,15.4926,15.4682,15.4926,22200.0
2012-08-10 11:30:00,31.74,31.75,31.65,31.66,28900.0,15.4926,15.4975,15.4486,15.4535,28900.0
2012-08-10 11:35:00,31.64,31.67,31.64,31.67,15200.0,15.4438,15.4584,15.4438,15.4584,15200.0
2012-08-10 11:40:00,31.66,31.68,31.66,31.66,14900.0,15.4535,15.4633,15.4535,15.4535,14900.0
2012-08-10 11:45:00,31.66,31.7,31.66,31.7,31000.0,15.4535,15.473,15.4535,15.473,31000.0
2012-08-10 11:50:00,31.7,31.74,31.69,31.71,32400.0,15.473,15.4926,15.4682,15.4779,32400.0
2012-08-10 11:55:00,31.72,31.74,31.71,31.73,50300.0,15.4828,15.4926,15.4779,15.4877,50300.0
2012-08-10 12:00:00,31.73,31.73,31.7,31.7,20900.0,15.4877,15.4877,15.473,15.473,20900.0
2012-08-10 12:05:00,31.7,31.7,31.66,31.67,15800.0,15.473,15.473,15.4535,15.4584,15800.0
2012-08-10 12:10:00,31.67,31.69,31.66,31.66,20000.0,15.4584,15.4682,15.4535,15.4535,20000.0
2012-08-10 12:15:00,31.66,31.69,31.65,31.69,21000.0,15.4535,15.4682,15.4486,15.4682,21000.0
2012-08-10 12:20:00,31.7,31.72,31.7,31.72,9700.0,15.473,15.4828,15.473,15.4828,9700.0
2012-08-10 12:25:00,31.72,31.76,31.71,31.76,15900.0,15.4828,15.5023,15.4779,15.5023,15900.0
2012-08-10 12:30:00,31.76,31.78,31.75,31.75,16500.0,15.5023,15.5121,15.4975,15.4975,16500.0
2012-08-10 12:35:00,31.75,31.75,31.72,31.73,36300.0,15.4975,15.4975,15.4828,15.4877,36300.0
2012-08-10 12:40:00,31.73,31.74,31.69,31.69,48100.0,15.4877,15.4926,15.4682,15.4682,48100.0
2012-08-10 12:45:00,31.69,31.71,31.67,31.69,24200.0,15.4682,15.4779,15.4584,15.4682,24200.0
2012-08-10 12:50:00,31.68,31.7,31.67,31.67,23100.0,15.4633,15.473,15.4584,15.4584,23100.0
2012-08-10 12:55:00,31.68,31.71,31.67,31.71,16400.0,15.4633,15.4779,15.4584,15.4779,16400.0
2012-08-10 13:00:00,31.71,31.71,31.69,31.69,20500.0,15.4779,15.4779,15.4682,15.4682,20500.0
2012-08-10 13:05:00,31.69,31.7,31.65,31.65,15700.0,15.4682,15.473,15.4486,15.4486,15700.0
2012-08-10 13:10:00,31.66,31.66,31.63,31.66,10100.0,15.4535,15.4535,15.4389,15.4535,10100.0
2012-08-10 13:15:00,31.66,31.68,31.66,31.67,10200.0,15.4535,15.4633,15.4535,15.4584,10200.0
2012-08-10 13:20:00,31.67,31.69,31.66,31.69,10400.0,15.4584,15.4682,15.4535,15.4682,10400.0
2012-08-10 13:25:00,31.69,31.71,31.69,31.71,18400.0,15.4682,15.4779,15.4682,15.4779,18400.0
2012-08-10 13:30:00,31.71,31.71,31.67,31.67,32800.0,15.4779,15.4779,15.4584,15.4584,32800.0
2012-08-10 13:35:00,31.67,31.72,31.67,31.68,31800.0,15.4584,15.4828,15.4584,15.4633,31800.0
2012-08-10 13:40:00,31.69,31.73,31.67,31.73,30900.0,15.4682,15.4877,15.4584,15.4877,30900.0
2012-08-10 13:45:00,31.73,31.75,31.71,31.71,36100.0,15.4877,15.4975,15.4779,15.4779,36100.0
2012-08-10 13:50:00,31.72,31.72,31.71,31.72,26300.0,15.4828,15.4828,15.4779,15.4828,26300.0
2012-08-10 13:55:00,31.71,31.75,31.71,31.74,32300.0,15.4779,15.4975,15.4779,15.4926,32300.0
2012-08-10 14:00:00,31.74,31.77,31.74,31.76,26800.0,15.4926,15.5072,15.4926,15.5023,26800.0
2012-08-10 14:05:00,31.75,31.8,31.75,31.8,45400.0,15.4975,15.5219,15.4975,15.5219,45400.0
2012-08-10 14:10:00,31.8,31.82,31.79,31.79,43400.0,15.5219,15.5316,15.517,15.517,43400.0
2012-08-10 14:15:00,31.78,31.8,31.77,31.8,18700.0,15.5121,15.5219,15.5072,15.5219,18700.0
2012-08-10 14:20:00,31.8,31.81,31.8,31.81,12600.0,15.5219,15.5267,15.5219,15.5267,12600.0
2012-08-10 14:25:00,31.81,31.83,31.8,31.83,30700.0,15.5267,15.5365,15.5219,15.5365,30700.0
2012-08-10 14:30:00,31.82,31.83,31.81,31.82,20900.0,15.5316,15.5365,15.5267,15.5316,20900.0
2012-08-10 14:35:00,31.81,31.82,31.78,31.78,15900.0,15.5267,15.5316,15.5121,15.5121,15900.0
2012-08-10 14:40:00,31.79,31.81,31.78,31.81,17400.0,15.517,15.5267,15.5121,15.5267,17400.0
2012-08-10 14:45:00,31.8,31.8,31.77,31.77,19300.0,15.5219,15.5219,15.5072,15.5072,19300.0
2012-08-10 14:50:00,31.78,31.83,31.77,31.82,32800.0,15.5121,15.5365,15.5072,15.5316,32800.0
2012-08-10 14:55:00,31.83,31.83,31.81,31.83,49300.0,15.5365,15.5365,15.5267,15.5365,49300.0
2012-08-10 15:00:00,31.82,31.84,31.81,31.82,32700.0,15.5316,15.5414,15.5267,15.5316,32700.0
2012-08-10 15:05:00,31.81,31.82,31.8,31.8,34000.0,15.5267,15.5316,15.5219,15.5219,34000.0
2012-08-10 15:10:00,31.81,31.82,31.8,31.81,49300.0,15.5267,15.5316,15.5219,15.5267,49300.0
2012-08-10 15:15:00,31.81,31.84,31.81,31.83,57200.0,15.5267,15.5414,15.5267,15.5365,57200.0
2012-08-10 15:20:00,31.83,31.86,31.82,31.86,73700.0,15.5365,15.5511,15.5316,15.5511,73700.0
2012-08-10 15:25:00,31.85,31.85,31.84,31.85,26900.0,15.5463,15.5463,15.5414,15.5463,26900.0
2012-08-10 15:30:00,31.85,31.85,31.8,31.8,318700.0,15.5463,15.5463,15.5219,15.5219,318700.0
2012-08-10 15:35:00,31.81,31.82,31.78,31.79,120900.0,15.5267,15.5316,15.5121,15.517,120900.0
2012-08-10 15:40:00,31.78,31.83,31.78,31.83,217300.0,15.5121,15.5365,15.5121,15.5365,217300.0
2012-08-10 15:45:00,31.83,31.86,31.81,31.82,246300.0,15.5365,15.5511,15.5267,15.5316,246300.0
2012-08-10 15:50:00,31.83,31.86,31.81,31.86,217100.0,15.5365,15.5511,15.5267,15.5511,217100.0
2012-08-10 15:55:00,31.86,31.89,31.83,31.84,268100.0,15.5511,15.5658,15.5365,15.5414,268100.0
2012-08-13 09:30:00,31.86,31.87,31.75,31.83,42500.0,15.5511,15.556,15.4975,15.5365,42500.0
2012-08-13 09:35:00,31.83,31.9,31.8,31.89,28200.0,15.5365,15.5707,15.5219,15.5658,28200.0
2012-08-13 09:40:00,31.89,31.92,31.88,31.9,28300.0,15.5658,15.5804,15.5609,15.5707,28300.0
2012-08-13 09:45:00,31.88,31.92,31.87,31.87,15800.0,15.5609,15.5804,15.556,15.556,15800.0
2012-08-13 09:50:00,31.88,31.92,31.87,31.89,25200.0,15.5609,15.5804,15.556,15.5658,25200.0
2012-08-13 09:55:00,31.89,31.92,31.87,31.88,24200.0,15.5658,15.5804,15.556,15.5609,24200.0
2012-08-13 10:00:00,31.88,31.93,31.88,31.88,24300.0,15.5609,15.5853,15.5609,15.5609,24300.0
2012-08-13 10:05:00,31.88,31.88,31.79,31.83,24300.0,15.5609,15.5609,15.517,15.5365,24300.0
2012-08-13 10:10:00,31.83,31.83,31.77,31.81,26000.0,15.5365,15.5365,15.5072,15.5267,26000.0
2012-08-13 10:15:00,31.8,31.81,31.77,31.79,14000.0,15.5219,15.5267,15.5072,15.517,14000.0
2012-08-13 10:20:00,31.78,31.78,31.7,31.7,15800.0,15.5121,15.5121,15.473,15.473,15800.0
2012-08-13 10:25:00,31.69,31.73,31.67,31.73,19200.0,15.4682,15.4877,15.4584,15.4877,19200.0
2012-08-13 10:30:00,31.73,31.73,31.65,31.68,45800.0,15.4877,15.4877,15.4486,15.4633,45800.0
2012-08-13 10:35:00,31.68,31.7,31.66,31.68,19000.0,15.4633,15.473,15.4535,15.4633,19000.0
2012-08-13 10:40:00,31.68,31.72,31.67,31.72,15800.0,15.4633,15.4828,15.4584,15.4828,15800.0
2012-08-13 10:45:00,31.71,31.74,31.68,31.72,76500.0,15.4779,15.4926,15.4633,15.4828,76500.0
2012-08-13 10:50:00,31.72,31.72,31.66,31.68,28400.0,15.4828,15.4828,15.4535,15.4633,28400.0
2012-08-13 10:55:00,31.69,31.71,31.68,31.7,10900.0,15.4682,15.4779,15.4633,15.473,10900.0
2012-08-13 11:00:00,31.71,31.73,31.67,31.67,18700.0,15.4779,15.4877,15.4584,15.4584,18700.0
2012-08-13 11:05:00,31.67,31.69,31.65,31.69,72200.0,15.4584,15.4682,15.4486,15.4682,72200.0
2012-08-13 11:10:00,31.69,31.72,31.66,31.72,26600.0,15.4682,15.4828,15.4535,15.4828,26600.0
2012-08-13 11:15:00,31.71,31.71,31.64,31.65,23600.0,15.4779,15.4779,15.4438,15.4486,23600.0
2012-08-13 11:20:00,31.66,31.71,31.66,31.71,13600.0,15.4535,15.4779,15.4535,15.4779,13600.0
2012-08-13 11:25:00,31.7,31.72,31.69,31.69,12200.0,15.473,15.4828,15.4682,15.4682,12200.0
2012-08-13 11:30:00,31.69,31.71,31.67,31.67,18800.0,15.4682,15.4779,15.4584,15.4584,18800.0
2012-08-13 11:35:00,31.67,31.7,31.67,31.7,17100.0,15.4584,15.473,15.4584,15.473,17100.0
2012-08-13 11:40:00,31.7,31.7,31.67,31.68,29400.0,15.473,15.473,15.4584,15.4633,29400.0
2012-08-13 11:45:00,31.69,31.7,31.68,31.7,21700.0,15.4682,15.473,15.4633,15.473,21700.0
2012-08-13 11:50:00,31.7,31.73,31.68,31.73,48900.0,15.473,15.4877,15.4633,15.4877,48900.0
2012-08-13 11:55:00,31.73,31.73,31.69,31.69,20800.0,15.4877,15.4877,15.4682,15.4682,20800.0
2012-08-13 12:00:00,31.69,31.71,31.69,31.71,69400.0,15.4682,15.4779,15.4682,15.4779,69400.0
2012-08-13 12:05:00,31.7,31.71,31.68,31.68,37700.0,15.473,15.4779,15.4633,15.4633,37700.0
2012-08-13 12:10:00,31.69,31.7,31.68,31.68,28400.0,15.4682,15.473,15.4633,15.4633,28400.0
2012-08-13 12:15:00,31.68,31.7,31.67,31.68,26800.0,15.4633,15.473,15.4584,15.4633,26800.0
2012-08-13 12:20:00,31.68,31.69,31.66,31.67,8100.0,15.4633,15.4682,15.4535,15.4584,8100.0
2012-08-13 12:25:00,31.66,31.67,31.65,31.66,22600.0,15.4535,15.4584,15.4486,15.4535,22600.0
2012-08-13 12:30:00,31.66,31.66,31.65,31.65,11500.0,15.4535,15.4535,15.4486,15.4486,11500.0
2012-08-13 12:35:00,31.65,31.66,31.65,31.66,17500.0,15.4486,15.4535,15.4486,15.4535,17500.0
2012-08-13 12:40:00,31.65,31.69,31.65,31.69,15800.0,15.4486,15.4682,15.4486,15.4682,15800.0
2012-08-13 12:45:00,31.69,31.69,31.66,31.69,20000.0,15.4682,15.4682,15.4535,15.4682,20000.0
2012-08-13 12:50:00,31.69,31.73,31.68,31.72,11700.0,15.4682,15.4877,15.4633,15.4828,11700.0
2012-08-13 12:55:00,31.73,31.75,31.72,31.75,13000.0,15.4877,15.4975,15.4828,15.4975,13000.0
2012-08-13 13:00:00,31.74,31.77,31.73,31.73,37400.0,15.4926,15.5072,15.4877,15.4877,37400.0
2012-08-13 13:05:00,31.73,31.74,31.7,31.7,22200.0,15.4877,15.4926,15.473,15.473,22200.0
2012-08-13 13:10:00,31.7,31.71,31.64,31.66,85400.0,15.473,15.4779,15.4438,15.4535,85400.0
2012-08-13 13:15:00,31.67,31.68,31.66,31.66,20000.0,15.4584,15.4633,15.4535,15.4535,20000.0
2012-08-13 13:20:00,31.67,31.71,31.65,31.71,40400.0,15.4584,15.4779,15.4486,15.4779,40400.0
2012-08-13 13:25:00,31.71,31.73,31.69,31.69,23000.0,15.4779,15.4877,15.4682,15.4682,23000.0
2012-08-13 13:30:00,31.69,31.69,31.67,31.69,14700.0,15.4682,15.4682,15.4584,15.4682,14700.0
2012-08-13 13:35:00,31.69,31.71,31.68,31.7,26200.0,15.4682,15.4779,15.4633,15.473,26200.0
2012-08-13 13:40:00,31.7,31.72,31.69,31.71,22300.0,15.473,15.4828,15.4682,15.4779,22300.0
2012-08-13 13:45:00,31.72,31.73,31.7,31.73,36700.0,15.4828,15.4877,15.473,15.4877,36700.0
2012-08-13 13:50:00,31.73,31.73,31.7,31.71,23500.0,15.4877,15.4877,15.473,15.4779,23500.0
2012-08-13 13:55:00,31.71,31.73,31.69,31.73,20100.0,15.4779,15.4877,15.4682,15.4877,20100.0
2012-08-13 14:00:00,31.73,31.74,31.68,31.7,15600.0,15.4877,15.4926,15.4633,15.473,15600.0
2012-08-13 14:05:00,31.69,31.71,31.67,31.7,21300.0,15.4682,15.4779,15.4584,15.473,21300.0
2012-08-13 14:10:00,31.7,31.72,31.69,31.72,29300.0,15.473,15.4828,15.4682,15.4828,29300.0
2012-08-13 14:15:00,31.73,31.73,31.69,31.71,58600.0,15.4877,15.4877,15.4682,15.4779,58600.0
2012-08-13 14:20:00,31.72,31.74,31.7,31.73,39500.0,15.4828,15.4926,15.473,15.4877,39500.0
2012-08-13 14:25:00,31.74,31.77,31.71,31.73,24000.0,15.4926,15.5072,15.4779,15.4877,24000.0
2012-08-13 14:30:00,31.73,31.75,31.73,31.73,23500.0,15.4877,15.4975,15.4877,15.4877,23500.0
2012-08-13 14:35:00,31.74,31.74,31.71,31.74,14400.0,15.4926,15.4926,15.4779,15.4926,14400.0
2012-08-13 14:40:00,31.73,31.73,31.71,31.72,22000.0,15.4877,15.4877,15.4779,15.4828,22000.0
2012-08-13 14:45:00,31.71,31.73,31.7,31.73,32000.0,15.4779,15.4877,15.473,15.4877,32000.0
2012-08-13 14:50:00,31.73,31.77,31.71,31.76,25600.0,15.4877,15.5072,15.4779,15.5023,25600.0
2012-08-13 14:55:00,31.75,31.79,31.75,31.75,22000.0,15.4975,15.517,15.4975,15.4975,22000.0
2012-08-13 15:00:00,31.74,31.78,31.74,31.77,19300.0,15.4926,15.5121,15.4926,15.5072,19300.0
2012-08-13 15:05:00,31.77,31.78,31.73,31.75,33100.0,15.5072,15.5121,15.4877,15.4975,33100.0
2012-08-13 15:10:00,31.75,31.76,31.74,31.76,10800.0,15.4975,15.5023,15.4926,15.5023,10800.0
2012-08-13 15:15:00,31.76,31.76,31.72,31.73,30100.0,15.5023,15.5023,15.4828,15.4877,30100.0
2012-08-13 15:20:00,31.74,31.76,31.72,31.73,29300.0,15.4926,15.5023,15.4828,15.4877,29300.0
2012-08-13 15:25:00,31.72,31.75,31.72,31.72,20100.0,15.4828,15.4975,15.4828,15.4828,20100.0
2012-08-13 15:30:00,31.73,31.76,31.72,31.74,48200.0,15.4877,15.5023,15.4828,15.4926,48200.0
2012-08-13 15:35:00,31.75,31.79,31.73,31.78,54100.0,15.4975,15.517,15.4877,15.5121,54100.0
2012-08-13 15:40:00,31.78,31.81,31.77,31.8,64900.0,15.5121,15.5267,15.5072,15.5219,64900.0
2012-08-13 15:45:00,31.8,31.8,31.76,31.79,51200.0,15.5219,15.5219,15.5023,15.517,51200.0
2012-08-13 15:50:00,31.79,31.8,31.76,31.77,86900.0,15.517,15.5219,15.5023,15.5072,86900.0
2012-08-13 15:55:00,31.77,31.8,31.76,31.79,150900.0,15.5072,15.5219,15.5023,15.517,150900.0
2012-08-14 09:30:00,32.0,32.04,31.88,32.0,49800.0,15.6195,15.639,15.5609,15.6195,49800.0
2012-08-14 09:35:00,31.98,32.02,31.92,31.92,18600.0,15.6097,15.6292,15.5804,15.5804,18600.0
2012-08-14 09:40:00,31.93,32.0,31.92,32.0,24100.0,15.5853,15.6195,15.5804,15.6195,24100.0
2012-08-14 09:45:00,32.0,32.01,31.97,31.99,20000.0,15.6195,15.6244,15.6048,15.6146,20000.0
2012-08-14 09:50:00,31.99,32.0,31.95,31.95,31400.0,15.6146,15.6195,15.5951,15.5951,31400.0
2012-08-14 09:55:00,31.94,31.96,31.92,31.95,15400.0,15.5902,15.6,15.5804,15.5951,15400.0
2012-08-14 10:00:00,31.94,31.94,31.9,31.92,16900.0,15.5902,15.5902,15.5707,15.5804,16900.0
2012-08-14 10:05:00,31.92,31.96,31.9,31.9,33300.0,15.5804,15.6,15.5707,15.5707,33300.0
2012-08-14 10:10:00,31.91,31.97,31.9,31.96,161500.0,15.5755,15.6048,15.5707,15.6,161500.0
2012-08-14 10:15:00,31.96,31.97,31.95,31.96,56300.0,15.6,15.6048,15.5951,15.6,56300.0
2012-08-14 10:20:00,31.96,31.97,31.95,31.96,99800.0,15.6,15.6048,15.5951,15.6,99800.0
2012-08-14 10:25:00,31.96,31.96,31.91,31.94,34800.0,15.6,15.6,15.5755,15.5902,34800.0
2012-08-14 10:30:00,31.93,31.94,31.87,31.89,29700.0,15.5853,15.5902,15.556,15.5658,29700.0
2012-08-14 10:35:00,31.9,31.91,31.89,31.91,43800.0,15.5707,15.5755,15.5658,15.5755,43800.0
2012-08-14 10:40:00,31.9,31.93,31.9,31.91,16700.0,15.5707,15.5853,15.5707,15.5755,16700.0
2012-08-14 10:45:00,31.91,31.93,31.91,31.92,44800.0,15.5755,15.5853,15.5755,15.5804,44800.0
2012-08-14 10:50:00,31.93,31.99,31.93,31.99,27100.0,15.5853,15.6146,15.5853,15.6146,27100.0
2012-08-14 10:55:00,31.98,32.0,31.98,32.0,13600.0,15.6097,15.6195,15.6097,15.6195,13600.0
2012-08-14 11:00:00,31.99,32.0,31.97,32.0,17900.0,15.6146,15.6195,15.6048,15.6195,17900.0
2012-08-14 11:05:00,32.0,32.03,31.98,32.01,19500.0,15.6195,15.6341,15.6097,15.6244,19500.0
2012-08-14 11:10:00,32.01,32.02,32.0,32.0,7400.0,15.6244,15.6292,15.6195,15.6195,7400.0
2012-08-14 11:15:00,32.01,32.03,31.98,31.98,11300.0,15.6244,15.6341,15.6097,15.6097,11300.0
2012-08-14 11:20:00,31.98,32.0,31.97,31.99,34400.0,15.6097,15.6195,15.6048,15.6146,34400.0
2012-08-14 11:25:00,31.98,32.0,31.98,31.99,15200.0,15.6097,15.6195,15.6097,15.6146,15200.0
2012-08-14 11:30:00,32.0,32.0,31.99,31.99,24800.0,15.6195,15.6195,15.6146,15.6146,24800.0
2012-08-14 11:35:00,32.0,32.02,31.99,32.02,24900.0,15.6195,15.6292,15.6146,15.6292,24900.0
2012-08-14 11:40:00,32.02,32.03,32.01,32.03,19400.0,15.6292,15.6341,15.6244,15.6341,19400.0
2012-08-14 11:45:00,32.04,32.06,32.02,32.02,18600.0,15.639,15.6488,15.6292,15.6292,18600.0
2012-08-14 11:50:00,32.03,32.05,32.02,32.04,31700.0,15.6341,15.6439,15.6292,15.639,31700.0
2012-08-14 11:55:00,32.04,32.04,32.02,32.03,17000.0,15.639,15.639,15.6292,15.6341,17000.0
2012-08-14 12:00:00,32.02,32.03,32.01,32.02,23600.0,15.6292,15.6341,15.6244,15.6292,23600.0
2012-08-14 12:05:00,32.03,32.05,32.03,32.05,24400.0,15.6341,15.6439,15.6341,15.6439,24400.0
2012-08-14 12:10:00,32.05,32.05,32.02,32.02,21100.0,15.6439,15.6439,15.6292,15.6292,21100.0
2012-08-14 12:15:00,32.02,32.02,32.0,32.02,30100.0,15.6292,15.6292,15.6195,15.6292,30100.0
2012-08-14 12:20:00,32.02,32.05,32.01,32.05,17300.0,15.6292,15.6439,15.6244,15.6439,17300.0
2012-08-14 12:25:00,32.05,32.06,32.03,32.04,19900.0,15.6439,15.6488,15.6341,15.639,19900.0
2012-08-14 12:30:00,32.05,32.08,32.01,32.01,53500.0,15.6439,15.6585,15.6244,15.6244,53500.0
2012-08-14 12:35:00,32.01,32.03,32.0,32.0,25300.0,15.6244,15.6341,15.6195,15.6195,25300.0
2012-08-14 12:40:00,32.0,32.01,31.96,31.97,17900.0,15.6195,15.6244,15.6,15.6048,17900.0
2012-08-14 12:45:00,31.97,32.01,31.96,32.01,37700.0,15.6048,15.6244,15.6,15.6244,37700.0
2012-08-14 12:50:00,32.01,32.01,32.0,32.01,23300.0,15.6244,15.6244,15.6195,15.6244,23300.0
2012-08-14 12:55:00,32.01,32.01,31.99,31.99,13300.0,15.6244,15.6244,15.6146,15.6146,13300.0
2012-08-14 13:00:00,31.99,32.0,31.98,31.99,11100.0,15.6146,15.6195,15.6097,15.6146,11100.0
2012-08-14 13:05:00,32.0,32.01,31.99,32.0,47000.0,15.6195,15.6244,15.6146,15.6195,47000.0
2012-08-14 13:10:00,31.99,32.02,31.97,32.01,44100.0,15.6146,15.6292,15.6048,15.6244,44100.0
2012-08-14 13:15:00,32.01,32.01,31.98,32.0,30300.0,15.6244,15.6244,15.6097,15.6195,30300.0
2012-08-14 13:20:00,32.0,32.02,31.99,32.02,18200.0,15.6195,15.6292,15.6146,15.6292,18200.0
2012-08-14 13:25:00,32.02,32.02,31.99,32.01,45700.0,15.6292,15.6292,15.6146,15.6244,45700.0
2012-08-14 13:30:00,32.01,32.03,32.01,32.02,45600.0,15.6244,15.6341,15.6244,15.6292,45600.0
2012-08-14 13:35:00,32.02,32.03,32.0,32.01,30500.0,15.6292,15.6341,15.6195,15.6244,30500.0
2012-08-14 13:40:00,32.01,32.06,32.0,32.06,91700.0,15.6244,15.6488,15.6195,15.6488,91700.0
2012-08-14 13:45:00,32.05,32.07,32.04,32.06,26700.0,15.6439,15.6536,15.639,15.6488,26700.0
2012-08-14 13:50:00,32.07,32.07,32.06,32.06,31000.0,15.6536,15.6536,15.6488,15.6488,31000.0
2012-08-14 13:55:00,32.07,32.07,32.05,32.06,106800.0,15.6536,15.6536,15.6439,15.6488,106800.0
2012-08-14 14:00:00,32.06,32.09,32.06,32.09,42400.0,15.6488,15.6634,15.6488,15.6634,42400.0
2012-08-14 14:05:00,32.08,32.1,32.08,32.1,28600.0,15.6585,15.6683,15.6585,15.6683,28600.0
2012-08-14 14:10:00,32.1,32.11,32.07,32.08,98400.0,15.6683,15.6732,15.6536,15.6585,98400.0
2012-08-14 14:15:00,32.09,32.11,32.08,32.1,49600.0,15.6634,15.6732,15.6585,15.6683,49600.0
2012-08-14 14:20:00,32.09,32.12,32.09,32.12,81800.0,15.6634,15.6781,15.6634,15.6781,81800.0
2012-08-14 14:25:00,32.12,32.13,32.1,32.13,133200.0,15.6781,15.6829,15.6683,15.6829,133200.0
2012-08-14 14:30:00,32.12,32.19,32.12,32.18,164600.0,15.6781,15.7122,15.6781,15.7073,164600.0
2012-08-14 14:35:00,32.19,32.21,32.18,32.19,75100.0,15.7122,15.722,15.7073,15.7122,75100.0
2012-08-14 14:40:00,32.19,32.19,32.16,32.18,36600.0,15.7122,15.7122,15.6976,15.7073,36600.0
2012-08-14 14:45:00,32.18,32.2,32.16,32.2,29800.0,15.7073,15.7171,15.6976,15.7171,29800.0
2012-08-14 14:50:00,32.19,32.22,32.19,32.2,36900.0,15.7122,15.7269,15.7122,15.7171,36900.0
2012-08-14 14:55:00,32.19,32.29,32.19,32.29,122600.0,15.7122,15.761,15.7122,15.761,122600.0
2012-08-14 15:00:00,32.28,32.29,32.23,32.24,46900.0,15.7561,15.761,15.7317,15.7366,46900.0
2012-08-14 15:05:00,32.24,32.25,32.22,32.24,55700.0,15.7366,15.7415,15.7269,15.7366,55700.0
2012-08-14 15:10:00,32.24,32.27,32.2,32.24,106500.0,15.7366,15.7513,15.7171,15.7366,106500.0
2012-08-14 15:15:00,32.23,32.26,32.2,32.22,179000.0,15.7317,15.7464,15.7171,15.7269,179000.0
2012-08-14 15:20:00,32.21,32.22,32.19,32.2,37600.0,15.722,15.7269,15.7122,15.7171,37600.0
2012-08-14 15:25:00,32.2,32.2,32.19,32.2,47200.0,15.7171,15.7171,15.7122,15.7171,47200.0
2012-08-14 15:30:00,32.2,32.2,32.16,32.17,186700.0,15.7171,15.7171,15.6976,15.7025,186700.0
2012-08-14 15:35:00,32.18,32.19,32.16,32.16,93200.0,15.7073,15.7122,15.6976,15.6976,93200.0
2012-08-14 15:40:00,32.16,32.16,32.11,32.12,135300.0,15.6976,15.6976,15.6732,15.6781,135300.0
2012-08-14 15:45:00,32.11,32.15,32.1,32.13,190300.0,15.6732,15.6927,15.6683,15.6829,190300.0
2012-08-14 15:50:00,32.13,32.14,32.08,32.1,373300.0,15.6829,15.6878,15.6585,15.6683,373300.0
2012-08-14 15:55:00,32.11,32.17,32.11,32.16,324800.0,15.6732,15.7025,15.6732,15.6976,324800.0
2012-08-15 09:30:00,32.09,32.24,32.09,32.18,39500.0,15.6634,15.7366,15.6634,15.7073,39500.0
2012-08-15 09:35:00,32.17,32.18,32.12,32.13,28100.0,15.7025,15.7073,15.6781,15.6829,28100.0
2012-08-15 09:40:00,32.12,32.15,32.11,32.14,25000.0,15.6781,15.6927,15.6732,15.6878,25000.0
2012-08-15 09:45:00,32.13,32.13,32.08,32.11,22700.0,15.6829,15.6829,15.6585,15.6732,22700.0
2012-08-15 09:50:00,32.12,32.14,32.08,32.08,21300.0,15.6781,15.6878,15.6585,15.6585,21300.0
2012-08-15 09:55:00,32.08,32.08,32.02,32.05,26400.0,15.6585,15.6585,15.6292,15.6439,26400.0
2012-08-15 10:00:00,32.06,32.09,32.05,32.06,22000.0,15.6488,15.6634,15.6439,15.6488,22000.0
2012-08-15 10:05:00,32.05,32.05,32.02,32.03,18400.0,15.6439,15.6439,15.6292,15.6341,18400.0
2012-08-15 10:10:00,32.03,32.07,32.02,32.05,40000.0,15.6341,15.6536,15.6292,15.6439,40000.0
2012-08-15 10:15:00,32.07,32.07,32.04,32.06,41300.0,15.6536,15.6536,15.639,15.6488,41300.0
2012-08-15 10:20:00,32.05,32.08,32.04,32.08,19700.0,15.6439,15.6585,15.639,15.6585,19700.0
2012-08-15 10:25:00,32.08,32.16,32.08,32.14,28700.0,15.6585,15.6976,15.6585,15.6878,28700.0
2012-08-15 10:30:00,32.15,32.18,32.15,32.18,32100.0,15.6927,15.7073,15.6927,15.7073,32100.0
2012-08-15 10:35:00,32.18,32.2,32.16,32.18,33700.0,15.7073,15.7171,15.6976,15.7073,33700.0
2012-08-15 10:40:00,32.19,32.19,32.11,32.14,27000.0,15.7122,15.7122,15.6732,15.6878,27000.0
2012-08-15 10:45:00,32.14,32.17,32.13,32.17,33400.0,15.6878,15.7025,15.6829,15.7025,33400.0
2012-08-15 10:50:00,32.17,32.19,32.13,32.19,81800.0,15.7025,15.7122,15.6829,15.7122,81800.0
2012-08-15 10:55:00,32.19,32.23,32.19,32.21,30500.0,15.7122,15.7317,15.7122,15.722,30500.0
2012-08-15 11:00:00,32.2,32.22,32.19,32.21,28900.0,15.7171,15.7269,15.7122,15.722,28900.0
2012-08-15 11:05:00,32.21,32.23,32.2,32.21,29500.0,15.722,15.7317,15.7171,15.722,29500.0
2012-08-15 11:10:00,32.22,32.23,32.2,32.23,33000.0,15.7269,15.7317,15.7171,15.7317,33000.0
2012-08-15 11:15:00,32.22,32.26,32.22,32.25,30700.0,15.7269,15.7464,15.7269,15.7415,30700.0
2012-08-15 11:20:00,32.25,32.25,32.22,32.24,51200.0,15.7415,15.7415,15.7269,15.7366,51200.0
2012-08-15 11:25:00,32.25,32.25,32.19,32.2,45500.0,15.7415,15.7415,15.7122,15.7171,45500.0
2012-08-15 11:30:00,32.2,32.24,32.19,32.2,56600.0,15.7171,15.7366,15.7122,15.7171,56600.0
2012-08-15 11:35:00,32.2,32.24,32.2,32.23,27400.0,15.7171,15.7366,15.7171,15.7317,27400.0
2012-08-15 11:40:00,32.22,32.25,32.21,32.23,24900.0,15.7269,15.7415,15.722,15.7317,24900.0
2012-08-15 11:45:00,32.23,32.24,32.22,32.24,25500.0,15.7317,15.7366,15.7269,15.7366,25500.0
2012-08-15 11:50:00,32.24,32.27,32.23,32.27,24000.0,15.7366,15.7513,15.7317,15.7513,24000.0
2012-08-15 11:55:00,32.26,32.3,32.26,32.3,42900.0,15.7464,15.7659,15.7464,15.7659,42900.0
2012-08-15 12:00:00,32.3,32.31,32.29,32.3,52400.0,15.7659,15.7708,15.761,15.7659,52400.0
2012-08-15 12:05:00,32.3,32.3,32.28,32.29,15800.0,15.7659,15.7659,15.7561,15.761,15800.0
2012-08-15 12:10:00,32.29,32.29,32.25,32.26,38500.0,15.761,15.761,15.7415,15.7464,38500.0
2012-08-15 12:15:00,32.26,32.26,32.23,32.24,40100.0,15.7464,15.7464,15.7317,15.7366,40100.0
2012-08-15 12:20:00,32.23,32.26,32.23,32.26,24400.0,15.7317,15.7464,15.7317,15.7464,24400.0
2012-08-15 12:25:00,32.26,32.26,32.25,32.26,5200.0,15.7464,15.7464,15.7415,15.7464,5200.0
2012-08-15 12:30:00,32.26,32.26,32.22,32.22,28400.0,15.7464,15.7464,15.7269,15.7269,28400.0
2012-08-15 12:35:00,32.22,32.24,32.21,32.21,36900.0,15.7269,15.7366,15.722,15.722,36900.0
2012-08-15 12:40:00,32.21,32.22,32.21,32.22,13300.0,15.722,15.7269,15.722,15.7269,13300.0
2012-08-15 12:45:00,32.23,32.25,32.23,32.25,31400.0,15.7317,15.7415,15.7317,15.7415,31400.0
2012-08-15 12:50:00,32.25,32.27,32.24,32.26,30600.0,15.7415,15.7513,15.7366,15.7464,30600.0
2012-08-15 12:55:00,32.27,32.27,32.25,32.25,13800.0,15.7513,15.7513,15.7415,15.7415,13800.0
2012-08-15 13:00:00,32.25,32.25,32.22,32.22,11700.0,15.7415,15.7415,15.7269,15.7269,11700.0
2012-08-15 13:05:00,32.22,32.25,32.21,32.25,44500.0,15.7269,15.7415,15.722,15.7415,44500.0
2012-08-15 13:10:00,32.25,32.29,32.24,32.29,49900.0,15.7415,15.761,15.7366,15.761,49900.0
2012-08-15 13:15:00,32.29,32.31,32.29,32.3,43600.0,15.761,15.7708,15.761,15.7659,43600.0
2012-08-15 13:20:00,32.3,32.31,32.29,32.31,19200.0,15.7659,15.7708,15.761,15.7708,19200.0
2012-08-15 13:25:00,32.31,32.32,32.3,32.32,21100.0,15.7708,15.7757,15.7659,15.7757,21100.0
2012-08-15 13:30:00,32.32,32.34,32.3,32.34,63500.0,15.7757,15.7854,15.7659,15.7854,63500.0
2012-08-15 13:35:00,32.34,32.34,32.32,32.33,18900.0,15.7854,15.7854,15.7757,15.7806,18900.0
2012-08-15 13:40:00,32.33,32.33,32.31,32.31,35700.0,15.7806,15.7806,15.7708,15.7708,35700.0
2012-08-15 13:45:00,32.31,32.32,32.3,32.3,53100.0,15.7708,15.7757,15.7659,15.7659,53100.0
2012-08-15 13:50:00,32.3,32.31,32.28,32.28,25300.0,15.7659,15.7708,15.7561,15.7561,25300.0
2012-08-15 13:55:00,32.29,32.29,32.28,32.28,15200.0,15.761,15.761,15.7561,15.7561,15200.0
2012-08-15 14:00:00,32.28,32.29,32.27,32.28,51100.0,15.7561,15.761,15.7513,15.7561,51100.0
2012-08-15 14:05:00,32.27,32.28,32.27,32.27,16600.0,15.7513,15.7561,15.7513,15.7513,16600.0
2012-08-15 14:10:00,32.28,32.29,32.27,32.29,48800.0,15.7561,15.761,15.7513,15.761,48800.0
2012-08-15 14:15:00,32.29,32.29,32.27,32.27,31000.0,15.761,15.761,15.7513,15.7513,31000.0
2012-08-15 14:20:00,32.27,32.28,32.25,32.28,55100.0,15.7513,15.7561,15.7415,15.7561,55100.0
2012-08-15 14:25:00,32.28,32.28,32.27,32.28,17000.0,15.7561,15.7561,15.7513,15.7561,17000.0
2012-08-15 14:30:00,32.28,32.31,32.26,32.27,62400.0,15.7561,15.7708,15.7464,15.7513,62400.0
2012-08-15 14:35:00,32.27,32.28,32.25,32.25,22400.0,15.7513,15.7561,15.7415,15.7415,22400.0
2012-08-15 14:40:00,32.26,32.3,32.25,32.3,56400.0,15.7464,15.7659,15.7415,15.7659,56400.0
2012-08-15 14:45:00,32.3,32.33,32.3,32.33,19100.0,15.7659,15.7806,15.7659,15.7806,19100.0
2012-08-15 14:50:00,32.32,32.38,32.31,32.33,57800.0,15.7757,15.805,15.7708,15.7806,57800.0
2012-08-15 14:55:00,32.34,32.34,32.32,32.33,56200.0,15.7854,15.7854,15.7757,15.7806,56200.0
2012-08-15 15:00:00,32.33,32.34,32.3,32.31,47700.0,15.7806,15.7854,15.7659,15.7708,47700.0
2012-08-15 15:05:00,32.3,32.35,32.29,32.35,58600.0,15.7659,15.7903,15.761,15.7903,58600.0
2012-08-15 15:10:00,32.35,32.36,32.34,32.35,54000.0,15.7903,15.7952,15.7854,15.7903,54000.0
2012-08-15 15:15:00,32.35,32.36,32.35,32.36,29400.0,15.7903,15.7952,15.7903,15.7952,29400.0
2012-08-15 15:20:00,32.36,32.36,32.35,32.35,27000.0,15.7952,15.7952,15.7903,15.7903,27000.0
2012-08-15 15:25:00,32.36,32.39,32.34,32.35,168700.0,15.7952,15.8098,15.7854,15.7903,168700.0
2012-08-15 15:30:00,32.35,32.36,32.34,32.35,111900.0,15.7903,15.7952,15.7854,15.7903,111900.0
2012-08-15 15:35:00,32.35,32.36,32.35,32.36,80400.0,15.7903,15.7952,15.7903,15.7952,80400.0
2012-08-15 15:40:00,32.35,32.38,32.35,32.37,138900.0,15.7903,15.805,15.7903,15.8001,138900.0
2012-08-15 15:45:00,32.37,32.37,32.33,32.36,163800.0,15.8001,15.8001,15.7806,15.7952,163800.0
2012-08-15 15:50:00,32.36,32.37,32.34,32.37,142400.0,15.7952,15.8001,15.7854,15.8001,142400.0
2012-08-15 15:55:00,32.37,32.38,32.36,32.38,378800.0,15.8001,15.805,15.7952,15.805,378800.0
2012-08-16 09:30:00,32.42,32.59,32.38,32.48,80100.0,15.8245,15.9075,15.805,15.8538,80100.0
2012-08-16 09:35:00,32.48,32.48,32.38,32.43,50300.0,15.8538,15.8538,15.805,15.8294,50300.0
2012-08-16 09:40:00,32.42,32.44,32.38,32.42,45200.0,15.8245,15.8342,15.805,15.8245,45200.0
2012-08-16 09:45:00,32.42,32.43,32.39,32.39,37000.0,15.8245,15.8294,15.8098,15.8098,37000.0
2012-08-16 09:50:00,32.39,32.44,32.39,32.44,43200.0,15.8098,15.8342,15.8098,15.8342,43200.0
2012-08-16 09:55:00,32.43,32.47,32.37,32.44,45400.0,15.8294,15.8489,15.8001,15.8342,45400.0
2012-08-16 10:00:00,32.43,32.44,32.33,32.38,57400.0,15.8294,15.8342,15.7806,15.805,57400.0
2012-08-16 10:05:00,32.38,32.47,32.37,32.45,56900.0,15.805,15.8489,15.8001,15.8391,56900.0
2012-08-16 10:10:00,32.45,32.46,32.44,32.44,22900.0,15.8391,15.844,15.8342,15.8342,22900.0
2012-08-16 10:15:00,32.44,32.47,32.38,32.46,91700.0,15.8342,15.8489,15.805,15.844,91700.0
2012-08-16 10:20:00,32.45,32.47,32.45,32.47,32100.0,15.8391,15.8489,15.8391,15.8489,32100.0
2012-08-16 10:25:00,32.47,32.47,32.46,32.47,18900.0,15.8489,15.8489,15.844,15.8489,18900.0
2012-08-16 10:30:00,32.47,32.54,32.47,32.52,72900.0,15.8489,15.8831,15.8489,15.8733,72900.0
2012-08-16 10:35:00,32.53,32.57,32.49,32.56,90300.0,15.8782,15.8977,15.8587,15.8928,90300.0
2012-08-16 10:40:00,32.57,32.58,32.54,32.55,50400.0,15.8977,15.9026,15.8831,15.8879,50400.0
2012-08-16 10:45:00,32.56,32.58,32.53,32.58,39600.0,15.8928,15.9026,15.8782,15.9026,39600.0
2012-08-16 10:50:00,32.58,32.59,32.53,32.55,128200.0,15.9026,15.9075,15.8782,15.8879,128200.0
2012-08-16 10:55:00,32.55,32.6,32.55,32.56,79500.0,15.8879,15.9123,15.8879,15.8928,79500.0
2012-08-16 11:00:00,32.57,32.57,32.54,32.55,33600.0,15.8977,15.8977,15.8831,15.8879,33600.0
2012-08-16 11:05:00,32.55,32.56,32.53,32.55,54000.0,15.8879,15.8928,15.8782,15.8879,54000.0
2012-08-16 11:10:00,32.55,32.59,32.53,32.59,128600.0,15.8879,15.9075,15.8782,15.9075,128600.0
2012-08-16 11:15:00,32.59,32.63,32.54,32.54,84200.0,15.9075,15.927,15.8831,15.8831,84200.0
2012-08-16 11:20:00,32.54,32.54,32.47,32.47,32300.0,15.8831,15.8831,15.8489,15.8489,32300.0
2012-08-16 11:25:00,32.47,32.5,32.47,32.5,30500.0,15.8489,15.8635,15.8489,15.8635,30500.0
2012-08-16 11:30:00,32.49,32.58,32.49,32.58,57700.0,15.8587,15.9026,15.8587,15.9026,57700.0
2012-08-16 11:35:00,32.58,32.61,32.57,32.61,27400.0,15.9026,15.9172,15.8977,15.9172,27400.0
2012-08-16 11:40:00,32.61,32.64,32.6,32.63,34900.0,15.9172,15.9319,15.9123,15.927,34900.0
2012-08-16 11:45:00,32.63,32.65,32.62,32.65,15600.0,15.927,15.9367,15.9221,15.9367,15600.0
2012-08-16 11:50:00,32.65,32.69,32.65,32.67,31100.0,15.9367,15.9563,15.9367,15.9465,31100.0
2012-08-16 11:55:00,32.67,32.68,32.64,32.64,19600.0,15.9465,15.9514,15.9319,15.9319,19600.0
2012-08-16 12:00:00,32.64,32.65,32.62,32.65,31900.0,15.9319,15.9367,15.9221,15.9367,31900.0
2012-08-16 12:05:00,32.65,32.65,32.61,32.62,40400.0,15.9367,15.9367,15.9172,15.9221,40400.0
2012-08-16 12:10:00,32.61,32.65,32.51,32.65,136700.0,15.9172,15.9367,15.8684,15.9367,136700.0
2012-08-16 12:15:00,32.65,32.66,32.64,32.66,41700.0,15.9367,15.9416,15.9319,15.9416,41700.0
2012-08-16 12:20:00,32.66,32.66,32.64,32.66,31100.0,15.9416,15.9416,15.9319,15.9416,31100.0
2012-08-16 12:25:00,32.66,32.67,32.64,32.65,28400.0,15.9416,15.9465,15.9319,15.9367,28400.0
2012-08-16 12:30:00,32.66,32.66,32.54,32.65,132900.0,15.9416,15.9416,15.8831,15.9367,132900.0
2012-08-16 12:35:00,32.65,32.69,32.65,32.68,26300.0,15.9367,15.9563,15.9367,15.9514,26300.0
2012-08-16 12:40:00,32.67,32.69,32.67,32.68,21900.0,15.9465,15.9563,15.9465,15.9514,21900.0
2012-08-16 12:45:00,32.68,32.68,32.66,32.66,14200.0,15.9514,15.9514,15.9416,15.9416,14200.0
2012-08-16 12:50:00,32.66,32.72,32.65,32.72,155600.0,15.9416,15.9709,15.9367,15.9709,155600.0
2012-08-16 12:55:00,32.72,32.76,32.72,32.76,47800.0,15.9709,15.9904,15.9709,15.9904,47800.0
2012-08-16 13:00:00,32.75,32.76,32.74,32.74,12300.0,15.9856,15.9904,15.9807,15.9807,12300.0
2012-08-16 13:05:00,32.75,32.76,32.73,32.76,41800.0,15.9856,15.9904,15.9758,15.9904,41800.0
2012-08-16 13:10:00,32.75,32.76,32.73,32.74,38900.0,15.9856,15.9904,15.9758,15.9807,38900.0
2012-08-16 13:15:00,32.75,32.79,32.74,32.74,128000.0,15.9856,16.0051,15.9807,15.9807,128000.0
2012-08-16 13:20:00,32.74,32.75,32.73,32.73,8600.0,15.9807,15.9856,15.9758,15.9758,8600.0
2012-08-16 13:25:00,32.73,32.75,32.71,32.73,158900.0,15.9758,15.9856,15.966,15.9758,158900.0
2012-08-16 13:30:00,32.73,32.75,32.73,32.73,29800.0,15.9758,15.9856,15.9758,15.9758,29800.0
2012-08-16 13:35:00,32.74,32.74,32.71,32.72,26600.0,15.9807,15.9807,15.966,15.9709,26600.0
2012-08-16 13:40:00,32.72,32.74,32.71,32.72,26000.0,15.9709,15.9807,15.966,15.9709,26000.0
2012-08-16 13:45:00,32.73,32.73,32.71,32.73,13400.0,15.9758,15.9758,15.966,15.9758,13400.0
2012-08-16 13:50:00,32.73,32.73,32.72,32.73,6000.0,15.9758,15.9758,15.9709,15.9758,6000.0
2012-08-16 13:55:00,32.72,32.73,32.71,32.71,17700.0,15.9709,15.9758,15.966,15.966,17700.0
2012-08-16 14:00:00,32.71,32.72,32.69,32.69,21000.0,15.966,15.9709,15.9563,15.9563,21000.0
2012-08-16 14:05:00,32.7,32.74,32.68,32.72,58200.0,15.9612,15.9807,15.9514,15.9709,58200.0
2012-08-16 14:10:00,32.72,32.73,32.69,32.69,51400.0,15.9709,15.9758,15.9563,15.9563,51400.0
2012-08-16 14:15:00,32.7,32.75,32.69,32.74,115500.0,15.9612,15.9856,15.9563,15.9807,115500.0
2012-08-16 14:20:00,32.74,32.74,32.72,32.72,24600.0,15.9807,15.9807,15.9709,15.9709,24600.0
2012-08-16 14:25:00,32.73,32.73,32.7,32.7,56000.0,15.9758,15.9758,15.9612,15.9612,56000.0
2012-08-16 14:30:00,32.7,32.76,32.7,32.76,197300.0,15.9612,15.9904,15.9612,15.9904,197300.0
2012-08-16 14:35:00,32.76,32.78,32.73,32.75,53900.0,15.9904,16.0002,15.9758,15.9856,53900.0
2012-08-16 14:40:00,32.74,32.75,32.65,32.7,125200.0,15.9807,15.9856,15.9367,15.9612,125200.0
2012-08-16 14:45:00,32.7,32.73,32.7,32.72,33500.0,15.9612,15.9758,15.9612,15.9709,33500.0
2012-08-16 14:50:00,32.72,32.73,32.7,32.7,22200.0,15.9709,15.9758,15.9612,15.9612,22200.0
2012-08-16 14:55:00,32.7,32.71,32.69,32.7,25200.0,15.9612,15.966,15.9563,15.9612,25200.0
2012-08-16 15:00:00,32.7,32.71,32.68,32.7,57600.0,15.9612,15.966,15.9514,15.9612,57600.0
2012-08-16 15:05:00,32.7,32.71,32.68,32.69,20500.0,15.9612,15.966,15.9514,15.9563,20500.0
2012-08-16 15:10:00,32.68,32.72,32.67,32.7,44800.0,15.9514,15.9709,15.9465,15.9612,44800.0
2012-08-16 15:15:00,32.71,32.73,32.7,32.72,48000.0,15.966,15.9758,15.9612,15.9709,48000.0
2012-08-16 15:20:00,32.73,32.73,32.71,32.72,24400.0,15.9758,15.9758,15.966,15.9709,24400.0
2012-08-16 15:25:00,32.71,32.72,32.71,32.72,15300.0,15.966,15.9709,15.966,15.9709,15300.0
2012-08-16 15:30:00,32.72,32.72,32.68,32.68,57300.0,15.9709,15.9709,15.9514,15.9514,57300.0
2012-08-16 15:35:00,32.69,32.71,32.67,32.69,108400.0,15.9563,15.966,15.9465,15.9563,108400.0
2012-08-16 15:40:00,32.7,32.72,32.65,32.68,104400.0,15.9612,15.9709,15.9367,15.9514,104400.0
2012-08-16 15:45:00,32.68,32.7,32.67,32.68,76300.0,15.9514,15.9612,15.9465,15.9514,76300.0
2012-08-16 15:50:00,32.67,32.68,32.6,32.61,224300.0,15.9465,15.9514,15.9123,15.9172,224300.0
2012-08-16 15:55:00,32.6,32.65,32.58,32.65,231900.0,15.9123,15.9367,15.9026,15.9367,231900.0
2012-08-17 09:30:00,32.67,32.68,32.57,32.6,331900.0,15.9465,15.9514,15.8977,15.9123,331900.0
2012-08-17 09:35:00,32.6,32.6,32.47,32.49,45300.0,15.9123,15.9123,15.8489,15.8587,45300.0
2012-08-17 09:40:00,32.5,32.51,32.44,32.47,29600.0,15.8635,15.8684,15.8342,15.8489,29600.0
2012-08-17 09:45:00,32.46,32.52,32.41,32.5,35600.0,15.844,15.8733,15.8196,15.8635,35600.0
2012-08-17 09:50:00,32.5,32.5,32.46,32.49,29000.0,15.8635,15.8635,15.844,15.8587,29000.0
2012-08-17 09:55:00,32.49,32.51,32.39,32.39,102700.0,15.8587,15.8684,15.8098,15.8098,102700.0
2012-08-17 10:00:00,32.4,32.43,32.33,32.33,33600.0,15.8147,15.8294,15.7806,15.7806,33600.0
2012-08-17 10:05:00,32.33,32.44,32.33,32.43,84500.0,15.7806,15.8342,15.7806,15.8294,84500.0
2012-08-17 10:10:00,32.44,32.44,32.4,32.4,29500.0,15.8342,15.8342,15.8147,15.8147,29500.0
2012-08-17 10:15:00,32.39,32.41,32.3,32.34,118900.0,15.8098,15.8196,15.7659,15.7854,118900.0
2012-08-17 10:20:00,32.35,32.35,32.3,32.3,27800.0,15.7903,15.7903,15.7659,15.7659,27800.0
2012-08-17 10:25:00,32.3,32.31,32.26,32.27,33600.0,15.7659,15.7708,15.7464,15.7513,33600.0
2012-08-17 10:30:00,32.27,32.28,32.24,32.25,90600.0,15.7513,15.7561,15.7366,15.7415,90600.0
2012-08-17 10:35:00,32.25,32.26,32.23,32.25,59500.0,15.7415,15.7464,15.7317,15.7415,59500.0
2012-08-17 10:40:00,32.25,32.25,32.21,32.21,22300.0,15.7415,15.7415,15.722,15.722,22300.0
2012-08-17 10:45:00,32.21,32.26,32.19,32.23,58900.0,15.722,15.7464,15.7122,15.7317,58900.0
2012-08-17 10:50:00,32.24,32.24,32.22,32.24,24400.0,15.7366,15.7366,15.7269,15.7366,24400.0
2012-08-17 10:55:00,32.24,32.28,32.24,32.28,34900.0,15.7366,15.7561,15.7366,15.7561,34900.0
2012-08-17 11:00:00,32.28,32.36,32.28,32.35,27600.0,15.7561,15.7952,15.7561,15.7903,27600.0
2012-08-17 11:05:00,32.36,32.36,32.33,32.34,20500.0,15.7952,15.7952,15.7806,15.7854,20500.0
2012-08-17 11:10:00,32.34,32.35,32.29,32.31,61400.0,15.7854,15.7903,15.761,15.7708,61400.0
2012-08-17 11:15:00,32.31,32.31,32.27,32.27,23700.0,15.7708,15.7708,15.7513,15.7513,23700.0
2012-08-17 11:20:00,32.28,32.3,32.28,32.3,77000.0,15.7561,15.7659,15.7561,15.7659,77000.0
2012-08-17 11:25:00,32.3,32.31,32.29,32.29,37900.0,15.7659,15.7708,15.761,15.761,37900.0
2012-08-17 11:30:00,32.29,32.3,32.24,32.25,134000.0,15.761,15.7659,15.7366,15.7415,134000.0
2012-08-17 11:35:00,32.24,32.27,32.24,32.24,25500.0,15.7366,15.7513,15.7366,15.7366,25500.0
2012-08-17 11:40:00,32.23,32.25,32.23,32.25,64800.0,15.7317,15.7415,15.7317,15.7415,64800.0
2012-08-17 11:45:00,32.24,32.25,32.21,32.23,41200.0,15.7366,15.7415,15.722,15.7317,41200.0
2012-08-17 11:50:00,32.23,32.27,32.23,32.26,16400.0,15.7317,15.7513,15.7317,15.7464,16400.0
2012-08-17 11:55:00,32.26,32.27,32.24,32.25,31200.0,15.7464,15.7513,15.7366,15.7415,31200.0
2012-08-17 12:00:00,32.25,32.25,32.22,32.23,30000.0,15.7415,15.7415,15.7269,15.7317,30000.0
2012-08-17 12:05:00,32.22,32.23,32.2,32.21,28400.0,15.7269,15.7317,15.7171,15.722,28400.0
2012-08-17 12:10:00,32.21,32.21,32.16,32.18,52600.0,15.722,15.722,15.6976,15.7073,52600.0
2012-08-17 12:15:00,32.17,32.19,32.16,32.18,22700.0,15.7025,15.7122,15.6976,15.7073,22700.0
2012-08-17 12:20:00,32.19,32.19,32.18,32.19,9300.0,15.7122,15.7122,15.7073,15.7122,9300.0
2012-08-17 12:25:00,32.18,32.2,32.18,32.2,45400.0,15.7073,15.7171,15.7073,15.7171,45400.0
2012-08-17 12:30:00,32.2,32.2,32.16,32.18,48500.0,15.7171,15.7171,15.6976,15.7073,48500.0
2012-08-17 12:35:00,32.17,32.19,32.15,32.17,54000.0,15.7025,15.7122,15.6927,15.7025,54000.0
2012-08-17 12:40:00,32.18,32.18,32.14,32.16,35300.0,15.7073,15.7073,15.6878,15.6976,35300.0
2012-08-17 12:45:00,32.16,32.16,32.12,32.13,28500.0,15.6976,15.6976,15.6781,15.6829,28500.0
2012-08-17 12:50:00,32.13,32.14,32.11,32.11,14300.0,15.6829,15.6878,15.6732,15.6732,14300.0
2012-08-17 12:55:00,32.12,32.14,32.11,32.14,53500.0,15.6781,15.6878,15.6732,15.6878,53500.0
2012-08-17 13:00:00,32.15,32.16,32.14,32.16,29400.0,15.6927,15.6976,15.6878,15.6976,29400.0
2012-08-17 13:05:00,32.16,32.18,32.15,32.17,43400.0,15.6976,15.7073,15.6927,15.7025,43400.0
2012-08-17 13:10:00,32.17,32.2,32.17,32.2,14000.0,15.7025,15.7171,15.7025,15.7171,14000.0
2012-08-17 13:15:00,32.2,32.21,32.2,32.21,22300.0,15.7171,15.722,15.7171,15.722,22300.0
2012-08-17 13:20:00,32.21,32.21,32.19,32.2,44900.0,15.722,15.722,15.7122,15.7171,44900.0
2012-08-17 13:25:00,32.2,32.2,32.19,32.2,22000.0,15.7171,15.7171,15.7122,15.7171,22000.0
2012-08-17 13:30:00,32.2,32.21,32.19,32.2,66200.0,15.7171,15.722,15.7122,15.7171,66200.0
2012-08-17 13:35:00,32.2,32.21,32.18,32.18,32000.0,15.7171,15.722,15.7073,15.7073,32000.0
2012-08-17 13:40:00,32.19,32.19,32.17,32.17,27700.0,15.7122,15.7122,15.7025,15.7025,27700.0
2012-08-17 13:45:00,32.18,32.18,32.16,32.16,22100.0,15.7073,15.7073,15.6976,15.6976,22100.0
2012-08-17 13:50:00,32.16,32.19,32.16,32.19,28900.0,15.6976,15.7122,15.6976,15.7122,28900.0
2012-08-17 13:55:00,32.19,32.19,32.18,32.19,18700.0,15.7122,15.7122,15.7073,15.7122,18700.0
2012-08-17 14:00:00,32.19,32.2,32.18,32.2,23600.0,15.7122,15.7171,15.7073,15.7171,23600.0
2012-08-17 14:05:00,32.2,32.21,32.19,32.19,39900.0,15.7171,15.722,15.7122,15.7122,39900.0
2012-08-17 14:10:00,32.19,32.19,32.18,32.18,26400.0,15.7122,15.7122,15.7073,15.7073,26400.0
2012-08-17 14:15:00,32.18,32.2,32.18,32.2,32300.0,15.7073,15.7171,15.7073,15.7171,32300.0
2012-08-17 14:20:00,32.2,32.22,32.18,32.22,64900.0,15.7171,15.7269,15.7073,15.7269,64900.0
2012-08-17 14:25:00,32.22,32.27,32.22,32.26,48400.0,15.7269,15.7513,15.7269,15.7464,48400.0
2012-08-17 14:30:00,32.26,32.26,32.24,32.25,20500.0,15.7464,15.7464,15.7366,15.7415,20500.0
2012-08-17 14:35:00,32.24,32.27,32.23,32.27,33200.0,15.7366,15.7513,15.7317,15.7513,33200.0
2012-08-17 14:40:00,32.27,32.29,32.26,32.29,33700.0,15.7513,15.761,15.7464,15.761,33700.0
2012-08-17 14:45:00,32.29,32.29,32.28,32.28,15000.0,15.761,15.761,15.7561,15.7561,15000.0
2012-08-17 14:50:00,32.29,32.3,32.28,32.29,36300.0,15.761,15.7659,15.7561,15.761,36300.0
2012-08-17 14:55:00,32.3,32.32,32.29,32.32,34300.0,15.7659,15.7757,15.761,15.7757,34300.0
2012-08-17 15:00:00,32.31,32.33,32.31,32.32,78600.0,15.7708,15.7806,15.7708,15.7757,78600.0
2012-08-17 15:05:00,32.33,32.33,32.29,32.29,42000.0,15.7806,15.7806,15.761,15.761,42000.0
2012-08-17 15:10:00,32.3,32.32,32.27,32.28,77500.0,15.7659,15.7757,15.7513,15.7561,77500.0
2012-08-17 15:15:00,32.28,32.28,32.26,32.27,24000.0,15.7561,15.7561,15.7464,15.7513,24000.0
2012-08-17 15:20:00,32.27,32.27,32.23,32.24,68300.0,15.7513,15.7513,15.7317,15.7366,68300.0
2012-08-17 15:25:00,32.24,32.25,32.21,32.21,61500.0,15.7366,15.7415,15.722,15.722,61500.0
2012-08-17 15:30:00,32.21,32.22,32.16,32.16,125300.0,15.722,15.7269,15.6976,15.6976,125300.0
2012-08-17 15:35:00,32.16,32.2,32.16,32.18,103900.0,15.6976,15.7171,15.6976,15.7073,103900.0
2012-08-17 15:40:00,32.18,32.18,32.17,32.17,46300.0,15.7073,15.7073,15.7025,15.7025,46300.0
2012-08-17 15:45:00,32.18,32.21,32.17,32.21,111100.0,15.7073,15.722,15.7025,15.722,111100.0
2012-08-17 15:50:00,32.21,32.23,32.18,32.22,186500.0,15.722,15.7317,15.7073,15.7269,186500.0
2012-08-17 15:55:00,32.22,32.33,32.22,32.28,719400.0,15.7269,15.7806,15.7269,15.7561,719400.0
2012-08-20 09:30:00,32.29,32.5,32.27,32.43,55300.0,15.761,15.8635,15.7513,15.8294,55300.0
2012-08-20 09:35:00,32.45,32.48,32.38,32.45,31300.0,15.8391,15.8538,15.805,15.8391,31300.0
2012-08-20 09:40:00,32.44,32.5,32.4,32.5,31600.0,15.8342,15.8635,15.8147,15.8635,31600.0
2012-08-20 09:45:00,32.51,32.52,32.34,32.34,35100.0,15.8684,15.8733,15.7854,15.7854,35100.0
2012-08-20 09:50:00,32.33,32.38,32.31,32.38,33200.0,15.7806,15.805,15.7708,15.805,33200.0
2012-08-20 09:55:00,32.38,32.4,32.36,32.38,69300.0,15.805,15.8147,15.7952,15.805,69300.0
2012-08-20 10:00:00,32.37,32.4,32.33,32.34,35600.0,15.8001,15.8147,15.7806,15.7854,35600.0
2012-08-20 10:05:00,32.35,32.35,32.28,32.33,41000.0,15.7903,15.7903,15.7561,15.7806,41000.0
2012-08-20 10:10:00,32.31,32.36,32.31,32.35,26900.0,15.7708,15.7952,15.7708,15.7903,26900.0
2012-08-20 10:15:00,32.35,32.36,32.34,32.34,42400.0,15.7903,15.7952,15.7854,15.7854,42400.0
2012-08-20 10:20:00,32.35,32.35,32.27,32.29,31300.0,15.7903,15.7903,15.7513,15.761,31300.0
2012-08-20 10:25:00,32.28,32.31,32.28,32.3,22700.0,15.7561,15.7708,15.7561,15.7659,22700.0
2012-08-20 10:30:00,32.29,32.3,32.27,32.29,24600.0,15.761,15.7659,15.7513,15.761,24600.0
2012-08-20 10:35:00,32.29,32.31,32.28,32.3,42400.0,15.761,15.7708,15.7561,15.7659,42400.0
2012-08-20 10:40:00,32.3,32.3,32.25,32.26,43100.0,15.7659,15.7659,15.7415,15.7464,43100.0
2012-08-20 10:45:00,32.26,32.28,32.23,32.23,37400.0,15.7464,15.7561,15.7317,15.7317,37400.0
2012-08-20 10:50:00,32.23,32.25,32.23,32.23,10700.0,15.7317,15.7415,15.7317,15.7317,10700.0
2012-08-20 10:55:00,32.24,32.27,32.22,32.23,43600.0,15.7366,15.7513,15.7269,15.7317,43600.0
2012-08-20 11:00:00,32.23,32.24,32.2,32.2,22100.0,15.7317,15.7366,15.7171,15.7171,22100.0
2012-08-20 11:05:00,32.21,32.23,32.19,32.2,27000.0,15.722,15.7317,15.7122,15.7171,27000.0
2012-08-20 11:10:00,32.22,32.23,32.21,32.23,17900.0,15.7269,15.7317,15.722,15.7317,17900.0
2012-08-20 11:15:00,32.22,32.24,32.22,32.24,10500.0,15.7269,15.7366,15.7269,15.7366,10500.0
2012-08-20 11:20:00,32.23,32.27,32.22,32.25,53000.0,15.7317,15.7513,15.7269,15.7415,53000.0
2012-08-20 11:25:00,32.25,32.26,32.22,32.23,25100.0,15.7415,15.7464,15.7269,15.7317,25100.0
2012-08-20 11:30:00,32.23,32.26,32.22,32.25,48200.0,15.7317,15.7464,15.7269,15.7415,48200.0
2012-08-20 11:35:00,32.25,32.26,32.23,32.23,63200.0,15.7415,15.7464,15.7317,15.7317,63200.0
2012-08-20 11:40:00,32.23,32.24,32.2,32.22,23700.0,15.7317,15.7366,15.7171,15.7269,23700.0
2012-08-20 11:45:00,32.22,32.23,32.21,32.21,16300.0,15.7269,15.7317,15.722,15.722,16300.0
2012-08-20 11:50:00,32.22,32.26,32.21,32.24,29100.0,15.7269,15.7464,15.722,15.7366,29100.0
2012-08-20 11:55:00,32.24,32.28,32.22,32.23,41800.0,15.7366,15.7561,15.7269,15.7317,41800.0
2012-08-20 12:00:00,32.22,32.25,32.22,32.23,8900.0,15.7269,15.7415,15.7269,15.7317,8900.0
2012-08-20 12:05:00,32.24,32.25,32.23,32.23,25800.0,15.7366,15.7415,15.7317,15.7317,25800.0
2012-08-20 12:10:00,32.23,32.25,32.21,32.21,30100.0,15.7317,15.7415,15.722,15.722,30100.0
2012-08-20 12:15:00,32.22,32.22,32.19,32.2,11800.0,15.7269,15.7269,15.7122,15.7171,11800.0
2012-08-20 12:20:00,32.19,32.23,32.19,32.19,26600.0,15.7122,15.7317,15.7122,15.7122,26600.0
2012-08-20 12:25:00,32.19,32.22,32.19,32.21,9900.0,15.7122,15.7269,15.7122,15.722,9900.0
2012-08-20 12:30:00,32.22,32.22,32.15,32.16,32900.0,15.7269,15.7269,15.6927,15.6976,32900.0
2012-08-20 12:35:00,32.17,32.17,32.14,32.16,11000.0,15.7025,15.7025,15.6878,15.6976,11000.0
2012-08-20 12:40:00,32.16,32.16,32.14,32.15,13600.0,15.6976,15.6976,15.6878,15.6927,13600.0
2012-08-20 12:45:00,32.16,32.16,32.14,32.16,29500.0,15.6976,15.6976,15.6878,15.6976,29500.0
2012-08-20 12:50:00,32.16,32.16,32.11,32.13,32600.0,15.6976,15.6976,15.6732,15.6829,32600.0
2012-08-20 12:55:00,32.13,32.16,32.12,32.16,10200.0,15.6829,15.6976,15.6781,15.6976,10200.0
2012-08-20 13:00:00,32.15,32.15,32.13,32.14,16000.0,15.6927,15.6927,15.6829,15.6878,16000.0
2012-08-20 13:05:00,32.15,32.15,32.13,32.15,14200.0,15.6927,15.6927,15.6829,15.6927,14200.0
2012-08-20 13:10:00,32.15,32.2,32.14,32.18,56700.0,15.6927,15.7171,15.6878,15.7073,56700.0
2012-08-20 13:15:00,32.18,32.2,32.17,32.17,52300.0,15.7073,15.7171,15.7025,15.7025,52300.0
2012-08-20 13:20:00,32.18,32.18,32.17,32.18,13500.0,15.7073,15.7073,15.7025,15.7073,13500.0
2012-08-20 13:25:00,32.17,32.19,32.17,32.18,14500.0,15.7025,15.7122,15.7025,15.7073,14500.0
2012-08-20 13:30:00,32.18,32.19,32.15,32.16,18800.0,15.7073,15.7122,15.6927,15.6976,18800.0
2012-08-20 13:35:00,32.15,32.19,32.15,32.18,50600.0,15.6927,15.7122,15.6927,15.7073,50600.0
2012-08-20 13:40:00,32.17,32.19,32.17,32.18,12700.0,15.7025,15.7122,15.7025,15.7073,12700.0
2012-08-20 13:45:00,32.19,32.19,32.17,32.18,18700.0,15.7122,15.7122,15.7025,15.7073,18700.0
2012-08-20 13:50:00,32.19,32.2,32.18,32.2,18400.0,15.7122,15.7171,15.7073,15.7171,18400.0
2012-08-20 13:55:00,32.2,32.21,32.19,32.19,29700.0,15.7171,15.722,15.7122,15.7122,29700.0
2012-08-20 14:00:00,32.2,32.2,32.17,32.18,52300.0,15.7171,15.7171,15.7025,15.7073,52300.0
2012-08-20 14:05:00,32.18,32.21,32.17,32.21,60200.0,15.7073,15.722,15.7025,15.722,60200.0
2012-08-20 14:10:00,32.21,32.23,32.2,32.23,20700.0,15.722,15.7317,15.7171,15.7317,20700.0
2012-08-20 14:15:00,32.22,32.23,32.2,32.2,24400.0,15.7269,15.7317,15.7171,15.7171,24400.0
2012-08-20 14:20:00,32.2,32.21,32.2,32.2,8800.0,15.7171,15.722,15.7171,15.7171,8800.0
2012-08-20 14:25:00,32.2,32.21,32.2,32.2,4500.0,15.7171,15.722,15.7171,15.7171,4500.0
2012-08-20 14:30:00,32.21,32.23,32.2,32.22,42600.0,15.722,15.7317,15.7171,15.7269,42600.0
2012-08-20 14:35:00,32.22,32.23,32.21,32.22,20900.0,15.7269,15.7317,15.722,15.7269,20900.0
2012-08-20 14:40:00,32.22,32.23,32.21,32.22,18400.0,15.7269,15.7317,15.722,15.7269,18400.0
2012-08-20 14:45:00,32.22,32.23,32.21,32.22,10100.0,15.7269,15.7317,15.722,15.7269,10100.0
2012-08-20 14:50:00,32.21,32.22,32.2,32.2,22500.0,15.722,15.7269,15.7171,15.7171,22500.0
2012-08-20 14:55:00,32.21,32.22,32.2,32.2,40500.0,15.722,15.7269,15.7171,15.7171,40500.0
2012-08-20 15:00:00,32.2,32.23,32.2,32.21,28400.0,15.7171,15.7317,15.7171,15.722,28400.0
2012-08-20 15:05:00,32.22,32.23,32.21,32.23,28800.0,15.7269,15.7317,15.722,15.7317,28800.0
2012-08-20 15:10:00,32.22,32.23,32.21,32.21,24400.0,15.7269,15.7317,15.722,15.722,24400.0
2012-08-20 15:15:00,32.22,32.23,32.21,32.22,25200.0,15.7269,15.7317,15.722,15.7269,25200.0
2012-08-20 15:20:00,32.23,32.23,32.21,32.21,15600.0,15.7317,15.7317,15.722,15.722,15600.0
2012-08-20 15:25:00,32.21,32.22,32.19,32.19,18000.0,15.722,15.7269,15.7122,15.7122,18000.0
2012-08-20 15:30:00,32.2,32.21,32.18,32.18,37600.0,15.7171,15.722,15.7073,15.7073,37600.0
2012-08-20 15:35:00,32.19,32.21,32.18,32.18,44800.0,15.7122,15.722,15.7073,15.7073,44800.0
2012-08-20 15:40:00,32.18,32.19,32.16,32.16,46900.0,15.7073,15.7122,15.6976,15.6976,46900.0
2012-08-20 15:45:00,32.16,32.2,32.15,32.2,71100.0,15.6976,15.7171,15.6927,15.7171,71100.0
2012-08-20 15:50:00,32.2,32.21,32.16,32.18,107800.0,15.7171,15.722,15.6976,15.7073,107800.0
2012-08-20 15:55:00,32.19,32.2,32.16,32.18,280400.0,15.7122,15.7171,15.6976,15.7073,280400.0
2012-08-21 09:30:00,32.25,32.5,32.25,32.43,88100.0,15.7415,15.8635,15.7415,15.8294,88100.0
2012-08-21 09:35:00,32.43,32.54,32.4,32.53,63200.0,15.8294,15.8831,15.8147,15.8782,63200.0
2012-08-21 09:40:00,32.54,32.59,32.5,32.58,52500.0,15.8831,15.9075,15.8635,15.9026,52500.0
2012-08-21 09:45:00,32.57,32.58,32.48,32.54,42000.0,15.8977,15.9026,15.8538,15.8831,42000.0
2012-08-21 09:50:00,32.54,32.54,32.47,32.48,41300.0,15.8831,15.8831,15.8489,15.8538,41300.0
2012-08-21 09:55:00,32.49,32.53,32.48,32.51,58000.0,15.8587,15.8782,15.8538,15.8684,58000.0
2012-08-21 10:00:00,32.51,32.62,32.51,32.62,29700.0,15.8684,15.9221,15.8684,15.9221,29700.0
2012-08-21 10:05:00,32.62,32.64,32.55,32.55,37500.0,15.9221,15.9319,15.8879,15.8879,37500.0
2012-08-21 10:10:00,32.55,32.6,32.55,32.58,17500.0,15.8879,15.9123,15.8879,15.9026,17500.0
2012-08-21 10:15:00,32.58,32.61,32.56,32.56,42100.0,15.9026,15.9172,15.8928,15.8928,42100.0
2012-08-21 10:20:00,32.57,32.64,32.55,32.6,32200.0,15.8977,15.9319,15.8879,15.9123,32200.0
2012-08-21 10:25:00,32.6,32.63,32.59,32.59,31700.0,15.9123,15.927,15.9075,15.9075,31700.0
2012-08-21 10:30:00,32.6,32.64,32.6,32.64,31500.0,15.9123,15.9319,15.9123,15.9319,31500.0
2012-08-21 10:35:00,32.64,32.64,32.59,32.59,56200.0,15.9319,15.9319,15.9075,15.9075,56200.0
2012-08-21 10:40:00,32.59,32.62,32.58,32.6,27300.0,15.9075,15.9221,15.9026,15.9123,27300.0
2012-08-21 10:45:00,32.6,32.61,32.58,32.59,28700.0,15.9123,15.9172,15.9026,15.9075,28700.0
2012-08-21 10:50:00,32.59,32.61,32.58,32.59,34400.0,15.9075,15.9172,15.9026,15.9075,34400.0
2012-08-21 10:55:00,32.6,32.6,32.55,32.58,42800.0,15.9123,15.9123,15.8879,15.9026,42800.0
2012-08-21 11:00:00,32.58,32.6,32.57,32.57,34400.0,15.9026,15.9123,15.8977,15.8977,34400.0
2012-08-21 11:05:00,32.58,32.6,32.57,32.6,44000.0,15.9026,15.9123,15.8977,15.9123,44000.0
2012-08-21 11:10:00,32.59,32.64,32.59,32.64,31700.0,15.9075,15.9319,15.9075,15.9319,31700.0
2012-08-21 11:15:00,32.64,32.68,32.63,32.66,66200.0,15.9319,15.9514,15.927,15.9416,66200.0
2012-08-21 11:20:00,32.66,32.66,32.52,32.53,67600.0,15.9416,15.9416,15.8733,15.8782,67600.0
2012-08-21 11:25:00,32.52,32.54,32.5,32.51,19800.0,15.8733,15.8831,15.8635,15.8684,19800.0
2012-08-21 11:30:00,32.52,32.54,32.47,32.47,22900.0,15.8733,15.8831,15.8489,15.8489,22900.0
2012-08-21 11:35:00,32.48,32.51,32.45,32.5,25400.0,15.8538,15.8684,15.8391,15.8635,25400.0
2012-08-21 11:40:00,32.5,32.5,32.43,32.45,36700.0,15.8635,15.8635,15.8294,15.8391,36700.0
2012-08-21 11:45:00,32.45,32.47,32.45,32.47,26400.0,15.8391,15.8489,15.8391,15.8489,26400.0
2012-08-21 11:50:00,32.47,32.5,32.46,32.49,22800.0,15.8489,15.8635,15.844,15.8587,22800.0
2012-08-21 11:55:00,32.49,32.52,32.49,32.49,17400.0,15.8587,15.8733,15.8587,15.8587,17400.0
2012-08-21 12:00:00,32.48,32.52,32.48,32.5,17300.0,15.8538,15.8733,15.8538,15.8635,17300.0
2012-08-21 12:05:00,32.51,32.52,32.47,32.48,23100.0,15.8684,15.8733,15.8489,15.8538,23100.0
2012-08-21 12:10:00,32.48,32.53,32.48,32.53,17100.0,15.8538,15.8782,15.8538,15.8782,17100.0
2012-08-21 12:15:00,32.53,32.53,32.47,32.48,21400.0,15.8782,15.8782,15.8489,15.8538,21400.0
2012-08-21 12:20:00,32.49,32.51,32.48,32.49,15900.0,15.8587,15.8684,15.8538,15.8587,15900.0
2012-08-21 12:25:00,32.5,32.52,32.49,32.52,17600.0,15.8635,15.8733,15.8587,15.8733,17600.0
2012-08-21 12:30:00,32.52,32.55,32.51,32.52,26100.0,15.8733,15.8879,15.8684,15.8733,26100.0
2012-08-21 12:35:00,32.53,32.55,32.52,32.55,8100.0,15.8782,15.8879,15.8733,15.8879,8100.0
2012-08-21 12:40:00,32.55,32.55,32.52,32.52,13300.0,15.8879,15.8879,15.8733,15.8733,13300.0
2012-08-21 12:45:00,32.52,32.53,32.49,32.53,14100.0,15.8733,15.8782,15.8587,15.8782,14100.0
2012-08-21 12:50:00,32.52,32.53,32.49,32.51,22800.0,15.8733,15.8782,15.8587,15.8684,22800.0
2012-08-21 12:55:00,32.51,32.52,32.49,32.51,19900.0,15.8684,15.8733,15.8587,15.8684,19900.0
2012-08-21 13:00:00,32.5,32.5,32.46,32.48,39000.0,15.8635,15.8635,15.844,15.8538,39000.0
2012-08-21 13:05:00,32.47,32.47,32.45,32.45,12500.0,15.8489,15.8489,15.8391,15.8391,12500.0
2012-08-21 13:10:00,32.46,32.46,32.43,32.43,17800.0,15.844,15.844,15.8294,15.8294,17800.0
2012-08-21 13:15:00,32.44,32.49,32.44,32.48,24600.0,15.8342,15.8587,15.8342,15.8538,24600.0
2012-08-21 13:20:00,32.48,32.5,32.48,32.5,15300.0,15.8538,15.8635,15.8538,15.8635,15300.0
2012-08-21 13:25:00,32.48,32.49,32.46,32.48,15100.0,15.8538,15.8587,15.844,15.8538,15100.0
2012-08-21 13:30:00,32.47,32.47,32.46,32.46,15000.0,15.8489,15.8489,15.844,15.844,15000.0
2012-08-21 13:35:00,32.46,32.47,32.46,32.47,11000.0,15.844,15.8489,15.844,15.8489,11000.0
2012-08-21 13:40:00,32.47,32.47,32.41,32.41,30600.0,15.8489,15.8489,15.8196,15.8196,30600.0
2012-08-21 13:45:00,32.41,32.42,32.37,32.39,45500.0,15.8196,15.8245,15.8001,15.8098,45500.0
2012-08-21 13:50:00,32.38,32.41,32.38,32.41,14000.0,15.805,15.8196,15.805,15.8196,14000.0
2012-08-21 13:55:00,32.41,32.44,32.41,32.44,17500.0,15.8196,15.8342,15.8196,15.8342,17500.0
2012-08-21 14:00:00,32.44,32.44,32.4,32.4,22900.0,15.8342,15.8342,15.8147,15.8147,22900.0
2012-08-21 14:05:00,32.41,32.42,32.37,32.38,23500.0,15.8196,15.8245,15.8001,15.805,23500.0
2012-08-21 14:10:00,32.37,32.4,32.37,32.39,17400.0,15.8001,15.8147,15.8001,15.8098,17400.0
2012-08-21 14:15:00,32.4,32.42,32.37,32.37,132300.0,15.8147,15.8245,15.8001,15.8001,132300.0
2012-08-21 14:20:00,32.36,32.41,32.35,32.4,29300.0,15.7952,15.8196,15.7903,15.8147,29300.0
2012-08-21 14:25:00,32.4,32.41,32.36,32.36,18700.0,15.8147,15.8196,15.7952,15.7952,18700.0
2012-08-21 14:30:00,32.36,32.39,32.35,32.37,39200.0,15.7952,15.8098,15.7903,15.8001,39200.0
2012-08-21 14:35:00,32.37,32.39,32.3,32.33,56300.0,15.8001,15.8098,15.7659,15.7806,56300.0
2012-08-21 14:40:00,32.34,32.34,32.29,32.29,24700.0,15.7854,15.7854,15.761,15.761,24700.0
2012-08-21 14:45:00,32.3,32.34,32.3,32.34,32300.0,15.7659,15.7854,15.7659,15.7854,32300.0
2012-08-21 14:50:00,32.34,32.34,32.31,32.32,71500.0,15.7854,15.7854,15.7708,15.7757,71500.0
2012-08-21 14:55:00,32.32,32.32,32.3,32.31,16300.0,15.7757,15.7757,15.7659,15.7708,16300.0
2012-08-21 15:00:00,32.31,32.31,32.26,32.27,35400.0,15.7708,15.7708,15.7464,15.7513,35400.0
2012-08-21 15:05:00,32.27,32.3,32.27,32.28,23100.0,15.7513,15.7659,15.7513,15.7561,23100.0
2012-08-21 15:10:00,32.28,32.29,32.26,32.27,31000.0,15.7561,15.761,15.7464,15.7513,31000.0
2012-08-21 15:15:00,32.26,32.27,32.2,32.25,66000.0,15.7464,15.7513,15.7171,15.7415,66000.0
2012-08-21 15:20:00,32.26,32.26,32.22,32.23,31600.0,15.7464,15.7464,15.7269,15.7317,31600.0
2012-08-21 15:25:00,32.21,32.22,32.19,32.22,28100.0,15.722,15.7269,15.7122,15.7269,28100.0
2012-08-21 15:30:00,32.22,32.26,32.19,32.2,57700.0,15.7269,15.7464,15.7122,15.7171,57700.0
2012-08-21 15:35:00,32.21,32.25,32.2,32.23,79600.0,15.722,15.7415,15.7171,15.7317,79600.0
2012-08-21 15:40:00,32.23,32.27,32.23,32.23,91200.0,15.7317,15.7513,15.7317,15.7317,91200.0
2012-08-21 15:45:00,32.24,32.27,32.23,32.24,79600.0,15.7366,15.7513,15.7317,15.7366,79600.0
2012-08-21 15:50:00,32.25,32.25,32.21,32.23,85100.0,15.7415,15.7415,15.722,15.7317,85100.0
2012-08-21 15:55:00,32.22,32.27,32.22,32.26,135900.0,15.7269,15.7513,15.7269,15.7464,135900.0
2012-08-22 09:30:00,32.0,32.07,31.88,31.9,52400.0,15.7708,15.8053,15.7116,15.7215,52400.0
2012-08-22 09:35:00,31.91,32.0,31.91,31.96,20800.0,15.7264,15.7708,15.7264,15.7511,20800.0
2012-08-22 09:40:00,31.96,32.04,31.93,32.03,138000.0,15.7511,15.7905,15.7363,15.7856,138000.0
2012-08-22 09:45:00,32.04,32.1,32.02,32.05,43300.0,15.7905,15.8201,15.7806,15.7954,43300.0
2012-08-22 09:50:00,32.05,32.05,31.93,31.94,21500.0,15.7954,15.7954,15.7363,15.7412,21500.0
2012-08-22 09:55:00,31.93,31.95,31.89,31.95,21400.0,15.7363,15.7461,15.7166,15.7461,21400.0
2012-08-22 10:00:00,31.95,31.96,31.91,31.96,36100.0,15.7461,15.7511,15.7264,15.7511,36100.0
2012-08-22 10:05:00,31.95,31.98,31.93,31.97,26800.0,15.7461,15.7609,15.7363,15.756,26800.0
2012-08-22 10:10:00,31.97,31.98,31.95,31.98,110700.0,15.756,15.7609,15.7461,15.7609,110700.0
2012-08-22 10:15:00,31.97,31.99,31.94,31.97,60000.0,15.756,15.7659,15.7412,15.756,60000.0
2012-08-22 10:20:00,31.96,31.98,31.95,31.98,37000.0,15.7511,15.7609,15.7461,15.7609,37000.0
2012-08-22 10:25:00,31.97,31.98,31.91,31.95,50600.0,15.756,15.7609,15.7264,15.7461,50600.0
2012-08-22 10:30:00,31.94,32.02,31.94,31.98,24800.0,15.7412,15.7806,15.7412,15.7609,24800.0
2012-08-22 10:35:00,31.99,32.02,31.94,31.94,42300.0,15.7659,15.7806,15.7412,15.7412,42300.0
2012-08-22 10:40:00,31.94,31.96,31.88,31.89,25100.0,15.7412,15.7511,15.7116,15.7166,25100.0
2012-08-22 10:45:00,31.89,31.92,31.84,31.84,27300.0,15.7166,15.7314,15.6919,15.6919,27300.0
2012-08-22 10:50:00,31.84,31.9,31.83,31.9,60900.0,15.6919,15.7215,15.687,15.7215,60900.0
2012-08-22 10:55:00,31.9,31.9,31.87,31.89,31600.0,15.7215,15.7215,15.7067,15.7166,31600.0
2012-08-22 11:00:00,31.88,31.93,31.87,31.92,22200.0,15.7116,15.7363,15.7067,15.7314,22200.0
2012-08-22 11:05:00,31.93,31.95,31.91,31.91,32400.0,15.7363,15.7461,15.7264,15.7264,32400.0
2012-08-22 11:10:00,31.92,31.95,31.9,31.9,39800.0,15.7314,15.7461,15.7215,15.7215,39800.0
2012-08-22 11:15:00,31.9,31.92,31.88,31.88,27900.0,15.7215,15.7314,15.7116,15.7116,27900.0
2012-08-22 11:20:00,31.88,31.9,31.84,31.87,35200.0,15.7116,15.7215,15.6919,15.7067,35200.0
2012-08-22 11:25:00,31.87,31.88,31.84,31.84,44400.0,15.7067,15.7116,15.6919,15.6919,44400.0
2012-08-22 11:30:00,31.85,31.85,31.81,31.84,24200.0,15.6969,15.6969,15.6771,15.6919,24200.0
2012-08-22 11:35:00,31.84,31.85,31.81,31.83,52900.0,15.6919,15.6969,15.6771,15.687,52900.0
2012-08-22 11:40:00,31.83,31.84,31.82,31.83,10000.0,15.687,15.6919,15.6821,15.687,10000.0
2012-08-22 11:45:00,31.83,31.85,31.81,31.83,58000.0,15.687,15.6969,15.6771,15.687,58000.0
2012-08-22 11:50:00,31.84,31.91,31.83,31.88,63700.0,15.6919,15.7264,15.687,15.7116,63700.0
2012-08-22 11:55:00,31.88,31.95,31.87,31.95,77100.0,15.7116,15.7461,15.7067,15.7461,77100.0
2012-08-22 12:00:00,31.94,31.96,31.94,31.96,10000.0,15.7412,15.7511,15.7412,15.7511,10000.0
2012-08-22 12:05:00,31.96,31.96,31.9,31.91,32800.0,15.7511,15.7511,15.7215,15.7264,32800.0
2012-08-22 12:10:00,31.92,31.94,31.9,31.92,93500.0,15.7314,15.7412,15.7215,15.7314,93500.0
2012-08-22 12:15:00,31.92,31.92,31.9,31.91,31000.0,15.7314,15.7314,15.7215,15.7264,31000.0
2012-08-22 12:20:00,31.9,31.94,31.89,31.92,171800.0,15.7215,15.7412,15.7166,15.7314,171800.0
2012-08-22 12:25:00,31.91,31.95,31.88,31.95,39600.0,15.7264,15.7461,15.7116,15.7461,39600.0
2012-08-22 12:30:00,31.94,31.95,31.87,31.9,27100.0,15.7412,15.7461,15.7067,15.7215,27100.0
2012-08-22 12:35:00,31.9,31.92,31.88,31.92,27000.0,15.7215,15.7314,15.7116,15.7314,27000.0
2012-08-22 12:40:00,31.92,31.96,31.9,31.93,46000.0,15.7314,15.7511,15.7215,15.7363,46000.0
2012-08-22 12:45:00,31.93,31.95,31.92,31.95,12300.0,15.7363,15.7461,15.7314,15.7461,12300.0
2012-08-22 12:50:00,31.95,31.96,31.9,31.94,32600.0,15.7461,15.7511,15.7215,15.7412,32600.0
2012-08-22 12:55:00,31.94,31.95,31.91,31.93,24700.0,15.7412,15.7461,15.7264,15.7363,24700.0
2012-08-22 13:00:00,31.93,31.93,31.9,31.93,18100.0,15.7363,15.7363,15.7215,15.7363,18100.0
2012-08-22 13:05:00,31.93,31.93,31.88,31.91,34100.0,15.7363,15.7363,15.7116,15.7264,34100.0
2012-08-22 13:10:00,31.9,31.94,31.9,31.94,63700.0,15.7215,15.7412,15.7215,15.7412,63700.0
2012-08-22 13:15:00,31.94,31.97,31.93,31.96,63300.0,15.7412,15.756,15.7363,15.7511,63300.0
2012-08-22 13:20:00,31.96,31.99,31.95,31.99,41100.0,15.7511,15.7659,15.7461,15.7659,41100.0
2012-08-22 13:25:00,31.98,32.0,31.97,31.99,41300.0,15.7609,15.7708,15.756,15.7659,41300.0
2012-08-22 13:30:00,31.99,32.0,31.96,32.0,30900.0,15.7659,15.7708,15.7511,15.7708,30900.0
2012-08-22 13:35:00,32.0,32.0,31.97,32.0,35600.0,15.7708,15.7708,15.756,15.7708,35600.0
2012-08-22 13:40:00,32.0,32.04,31.99,32.02,68800.0,15.7708,15.7905,15.7659,15.7806,68800.0
2012-08-22 13:45:00,32.02,32.05,32.0,32.0,27400.0,15.7806,15.7954,15.7708,15.7708,27400.0
2012-08-22 13:50:00,31.99,32.03,31.99,32.02,60800.0,15.7659,15.7856,15.7659,15.7806,60800.0
2012-08-22 13:55:00,32.01,32.04,32.0,32.04,18200.0,15.7757,15.7905,15.7708,15.7905,18200.0
2012-08-22 14:00:00,32.04,32.15,32.04,32.15,115900.0,15.7905,15.8447,15.7905,15.8447,115900.0
2012-08-22 14:05:00,32.14,32.17,32.11,32.13,69800.0,15.8398,15.8546,15.825,15.8349,69800.0
2012-08-22 14:10:00,32.13,32.21,32.13,32.15,77700.0,15.8349,15.8743,15.8349,15.8447,77700.0
2012-08-22 14:15:00,32.13,32.15,32.05,32.1,39800.0,15.8349,15.8447,15.7954,15.8201,39800.0
2012-08-22 14:20:00,32.09,32.13,32.08,32.09,56500.0,15.8151,15.8349,15.8102,15.8151,56500.0
2012-08-22 14:25:00,32.1,32.16,32.1,32.13,59400.0,15.8201,15.8496,15.8201,15.8349,59400.0
2012-08-22 14:30:00,32.14,32.21,32.13,32.21,206200.0,15.8398,15.8743,15.8349,15.8743,206200.0
2012-08-22 14:35:00,32.21,32.23,32.2,32.23,50900.0,15.8743,15.8841,15.8694,15.8841,50900.0
2012-08-22 14:40:00,32.22,32.28,32.21,32.27,69300.0,15.8792,15.9088,15.8743,15.9038,69300.0
2012-08-22 14:45:00,32.26,32.29,32.25,32.25,50400.0,15.8989,15.9137,15.894,15.894,50400.0
2012-08-22 14:50:00,32.26,32.29,32.25,32.29,42000.0,15.8989,15.9137,15.894,15.9137,42000.0
2012-08-22 14:55:00,32.28,32.33,32.26,32.33,57100.0,15.9088,15.9334,15.8989,15.9334,57100.0
2012-08-22 15:00:00,32.33,32.33,32.24,32.26,51900.0,15.9334,15.9334,15.8891,15.8989,51900.0
2012-08-22 15:05:00,32.25,32.27,32.23,32.24,93300.0,15.894,15.9038,15.8841,15.8891,93300.0
2012-08-22 15:10:00,32.24,32.27,32.23,32.24,44700.0,15.8891,15.9038,15.8841,15.8891,44700.0
2012-08-22 15:15:00,32.24,32.25,32.19,32.2,39300.0,15.8891,15.894,15.8644,15.8694,39300.0
2012-08-22 15:20:00,32.2,32.21,32.18,32.2,152900.0,15.8694,15.8743,15.8595,15.8694,152900.0
2012-08-22 15:25:00,32.2,32.24,32.18,32.22,32800.0,15.8694,15.8891,15.8595,15.8792,32800.0
2012-08-22 15:30:00,32.22,32.25,32.18,32.19,51900.0,15.8792,15.894,15.8595,15.8644,51900.0
2012-08-22 15:35:00,32.2,32.24,32.17,32.22,56700.0,15.8694,15.8891,15.8546,15.8792,56700.0
2012-08-22 15:40:00,32.23,32.24,32.21,32.23,80300.0,15.8841,15.8891,15.8743,15.8841,80300.0
2012-08-22 15:45:00,32.22,32.24,32.19,32.23,128000.0,15.8792,15.8891,15.8644,15.8841,128000.0
2012-08-22 15:50:00,32.23,32.25,32.2,32.2,121200.0,15.8841,15.894,15.8694,15.8694,121200.0
2012-08-22 15:55:00,32.2,32.26,32.2,32.26,436800.0,15.8694,15.8989,15.8694,15.8989,436800.0
2012-08-23 09:30:00,32.29,32.29,32.04,32.12,43100.0,15.9137,15.9137,15.7905,15.8299,43100.0
2012-08-23 09:35:00,32.1,32.17,32.03,32.17,87400.0,15.8201,15.8546,15.7856,15.8546,87400.0
2012-08-23 09:40:00,32.17,32.27,32.15,32.26,21900.0,15.8546,15.9038,15.8447,15.8989,21900.0
2012-08-23 09:45:00,32.26,32.29,32.12,32.12,31100.0,15.8989,15.9137,15.8299,15.8299,31100.0
2012-08-23 09:50:00,32.12,32.14,32.07,32.07,24300.0,15.8299,15.8398,15.8053,15.8053,24300.0
2012-08-23 09:55:00,32.06,32.07,32.0,32.02,37900.0,15.8004,15.8053,15.7708,15.7806,37900.0
2012-08-23 10:00:00,32.02,32.08,32.0,32.06,37700.0,15.7806,15.8102,15.7708,15.8004,37700.0
2012-08-23 10:05:00,32.06,32.12,32.04,32.05,55000.0,15.8004,15.8299,15.7905,15.7954,55000.0
2012-08-23 10:10:00,32.04,32.06,32.01,32.05,61400.0,15.7905,15.8004,15.7757,15.7954,61400.0
2012-08-23 10:15:00,32.05,32.06,31.99,31.99,10600.0,15.7954,15.8004,15.7659,15.7659,10600.0
2012-08-23 10:20:00,31.98,32.06,31.98,32.06,27500.0,15.7609,15.8004,15.7609,15.8004,27500.0
2012-08-23 10:25:00,32.06,32.14,32.05,32.11,67800.0,15.8004,15.8398,15.7954,15.825,67800.0
2012-08-23 10:30:00,32.11,32.11,32.02,32.05,33700.0,15.825,15.825,15.7806,15.7954,33700.0
2012-08-23 10:35:00,32.04,32.05,32.01,32.03,13900.0,15.7905,15.7954,15.7757,15.7856,13900.0
2012-08-23 10:40:00,32.02,32.03,31.98,31.99,24400.0,15.7806,15.7856,15.7609,15.7659,24400.0
2012-08-23 10:45:00,31.99,32.05,31.96,31.96,51500.0,15.7659,15.7954,15.7511,15.7511,51500.0
2012-08-23 10:50:00,31.96,32.0,31.95,31.97,21500.0,15.7511,15.7708,15.7461,15.756,21500.0
2012-08-23 10:55:00,31.96,31.97,31.91,31.94,29600.0,15.7511,15.756,15.7264,15.7412,29600.0
2012-08-23 11:00:00,31.94,31.95,31.87,31.89,34700.0,15.7412,15.7461,15.7067,15.7166,34700.0
2012-08-23 11:05:00,31.89,31.91,31.85,31.89,40000.0,15.7166,15.7264,15.6969,15.7166,40000.0
2012-08-23 11:10:00,31.89,31.9,31.83,31.88,49500.0,15.7166,15.7215,15.687,15.7116,49500.0
2012-08-23 11:15:00,31.86,31.9,31.84,31.87,22400.0,15.7018,15.7215,15.6919,15.7067,22400.0
2012-08-23 11:20:00,31.87,31.89,31.85,31.88,55500.0,15.7067,15.7166,15.6969,15.7116,55500.0
2012-08-23 11:25:00,31.88,31.95,31.88,31.92,42500.0,15.7116,15.7461,15.7116,15.7314,42500.0
2012-08-23 11:30:00,31.93,31.94,31.9,31.9,23700.0,15.7363,15.7412,15.7215,15.7215,23700.0
2012-08-23 11:35:00,31.9,31.97,31.86,31.89,201800.0,15.7215,15.756,15.7018,15.7166,201800.0
2012-08-23 11:40:00,31.9,31.93,31.87,31.93,50500.0,15.7215,15.7363,15.7067,15.7363,50500.0
2012-08-23 11:45:00,31.93,31.94,31.91,31.92,15400.0,15.7363,15.7412,15.7264,15.7314,15400.0
2012-08-23 11:50:00,31.92,31.93,31.87,31.9,26200.0,15.7314,15.7363,15.7067,15.7215,26200.0
2012-08-23 11:55:00,31.9,31.93,31.88,31.91,11600.0,15.7215,15.7363,15.7116,15.7264,11600.0
2012-08-23 12:00:00,31.92,31.93,31.85,31.89,144200.0,15.7314,15.7363,15.6969,15.7166,144200.0
2012-08-23 12:05:00,31.88,31.91,31.87,31.89,46100.0,15.7116,15.7264,15.7067,15.7166,46100.0
2012-08-23 12:10:00,31.89,31.9,31.82,31.82,19900.0,15.7166,15.7215,15.6821,15.6821,19900.0
2012-08-23 12:15:00,31.82,31.83,31.79,31.8,32000.0,15.6821,15.687,15.6673,15.6722,32000.0
2012-08-23 12:20:00,31.8,31.85,31.76,31.85,27700.0,15.6722,15.6969,15.6525,15.6969,27700.0
2012-08-23 12:25:00,31.84,31.86,31.82,31.82,19600.0,15.6919,15.7018,15.6821,15.6821,19600.0
2012-08-23 12:30:00,31.82,31.84,31.8,31.82,22300.0,15.6821,15.6919,15.6722,15.6821,22300.0
2012-08-23 12:35:00,31.82,31.83,31.81,31.82,8100.0,15.6821,15.687,15.6771,15.6821,8100.0
2012-08-23 12:40:00,31.81,31.86,31.81,31.85,23900.0,15.6771,15.7018,15.6771,15.6969,23900.0
2012-08-23 12:45:00,31.85,31.85,31.82,31.83,20000.0,15.6969,15.6969,15.6821,15.687,20000.0
2012-08-23 12:50:00,31.82,31.83,31.78,31.78,14900.0,15.6821,15.687,15.6624,15.6624,14900.0
2012-08-23 12:55:00,31.78,31.79,31.76,31.76,27900.0,15.6624,15.6673,15.6525,15.6525,27900.0
2012-08-23 13:00:00,31.77,31.78,31.73,31.75,23900.0,15.6574,15.6624,15.6377,15.6476,23900.0
2012-08-23 13:05:00,31.75,31.76,31.73,31.75,15200.0,15.6476,15.6525,15.6377,15.6476,15200.0
2012-08-23 13:10:00,31.75,31.76,31.68,31.7,37800.0,15.6476,15.6525,15.6131,15.6229,37800.0
2012-08-23 13:15:00,31.7,31.73,31.69,31.73,21800.0,15.6229,15.6377,15.618,15.6377,21800.0
2012-08-23 13:20:00,31.72,31.73,31.69,31.7,25900.0,15.6328,15.6377,15.618,15.6229,25900.0
2012-08-23 13:25:00,31.69,31.7,31.68,31.69,25200.0,15.618,15.6229,15.6131,15.618,25200.0
2012-08-23 13:30:00,31.69,31.73,31.69,31.73,16300.0,15.618,15.6377,15.618,15.6377,16300.0
2012-08-23 13:35:00,31.73,31.74,31.72,31.72,20700.0,15.6377,15.6426,15.6328,15.6328,20700.0
2012-08-23 13:40:00,31.73,31.75,31.72,31.73,18100.0,15.6377,15.6476,15.6328,15.6377,18100.0
2012-08-23 13:45:00,31.72,31.75,31.72,31.75,16500.0,15.6328,15.6476,15.6328,15.6476,16500.0
2012-08-23 13:50:00,31.74,31.76,31.72,31.76,46400.0,15.6426,15.6525,15.6328,15.6525,46400.0
2012-08-23 13:55:00,31.76,31.79,31.74,31.74,27400.0,15.6525,15.6673,15.6426,15.6426,27400.0
2012-08-23 14:00:00,31.74,31.77,31.74,31.76,48400.0,15.6426,15.6574,15.6426,15.6525,48400.0
2012-08-23 14:05:00,31.76,31.84,31.75,31.84,107300.0,15.6525,15.6919,15.6476,15.6919,107300.0
2012-08-23 14:10:00,31.84,31.85,31.8,31.8,31000.0,15.6919,15.6969,15.6722,15.6722,31000.0
2012-08-23 14:15:00,31.8,31.85,31.79,31.85,58200.0,15.6722,15.6969,15.6673,15.6969,58200.0
2012-08-23 14:20:00,31.85,31.86,31.83,31.85,28000.0,15.6969,15.7018,15.687,15.6969,28000.0
2012-08-23 14:25:00,31.86,31.87,31.82,31.82,19000.0,15.7018,15.7067,15.6821,15.6821,19000.0
2012-08-23 14:30:00,31.82,31.83,31.81,31.82,4600.0,15.6821,15.687,15.6771,15.6821,4600.0
2012-08-23 14:35:00,31.82,31.86,31.81,31.86,34700.0,15.6821,15.7018,15.6771,15.7018,34700.0
2012-08-23 14:40:00,31.85,31.87,31.85,31.85,14600.0,15.6969,15.7067,15.6969,15.6969,14600.0
2012-08-23 14:45:00,31.86,31.94,31.86,31.92,34600.0,15.7018,15.7412,15.7018,15.7314,34600.0
2012-08-23 14:50:00,31.93,31.93,31.85,31.85,19200.0,15.7363,15.7363,15.6969,15.6969,19200.0
2012-08-23 14:55:00,31.86,31.9,31.85,31.85,20200.0,15.7018,15.7215,15.6969,15.6969,20200.0
2012-08-23 15:00:00,31.85,31.85,31.83,31.83,13700.0,15.6969,15.6969,15.687,15.687,13700.0
2012-08-23 15:05:00,31.83,31.93,31.83,31.93,75300.0,15.687,15.7363,15.687,15.7363,75300.0
2012-08-23 15:10:00,31.93,31.94,31.9,31.91,35500.0,15.7363,15.7412,15.7215,15.7264,35500.0
2012-08-23 15:15:00,31.92,31.93,31.9,31.93,26300.0,15.7314,15.7363,15.7215,15.7363,26300.0
2012-08-23 15:20:00,31.92,31.96,31.89,31.91,116900.0,15.7314,15.7511,15.7166,15.7264,116900.0
2012-08-23 15:25:00,31.92,31.94,31.9,31.91,31700.0,15.7314,15.7412,15.7215,15.7264,31700.0
2012-08-23 15:30:00,31.9,31.91,31.86,31.91,48500.0,15.7215,15.7264,15.7018,15.7264,48500.0
2012-08-23 15:35:00,31.91,31.92,31.87,31.89,92800.0,15.7264,15.7314,15.7067,15.7166,92800.0
2012-08-23 15:40:00,31.9,31.92,31.87,31.91,107700.0,15.7215,15.7314,15.7067,15.7264,107700.0
2012-08-23 15:45:00,31.91,31.94,31.87,31.88,93800.0,15.7264,15.7412,15.7067,15.7116,93800.0
2012-08-23 15:50:00,31.88,31.89,31.85,31.86,82500.0,15.7116,15.7166,15.6969,15.7018,82500.0
2012-08-23 15:55:00,31.86,31.91,31.85,31.88,226500.0,15.7018,15.7264,15.6969,15.7116,226500.0
2012-08-24 09:30:00,31.87,31.95,31.76,31.76,39100.0,15.7067,15.7461,15.6525,15.6525,39100.0
2012-08-24 09:35:00,31.76,31.83,31.72,31.8,49600.0,15.6525,15.687,15.6328,15.6722,49600.0
2012-08-24 09:40:00,31.79,31.79,31.72,31.75,16300.0,15.6673,15.6673,15.6328,15.6476,16300.0
2012-08-24 09:45:00,31.75,31.78,31.73,31.75,30500.0,15.6476,15.6624,15.6377,15.6476,30500.0
2012-08-24 09:50:00,31.76,31.77,31.74,31.75,13800.0,15.6525,15.6574,15.6426,15.6476,13800.0
2012-08-24 09:55:00,31.75,31.75,31.68,31.68,12000.0,15.6476,15.6476,15.6131,15.6131,12000.0
2012-08-24 10:00:00,31.68,31.73,31.68,31.71,22100.0,15.6131,15.6377,15.6131,15.6279,22100.0
2012-08-24 10:05:00,31.71,31.71,31.67,31.68,21700.0,15.6279,15.6279,15.6081,15.6131,21700.0
2012-08-24 10:10:00,31.69,31.73,31.67,31.68,51500.0,15.618,15.6377,15.6081,15.6131,51500.0
2012-08-24 10:15:00,31.68,31.7,31.66,31.68,25200.0,15.6131,15.6229,15.6032,15.6131,25200.0
2012-08-24 10:20:00,31.67,31.72,31.64,31.68,26600.0,15.6081,15.6328,15.5934,15.6131,26600.0
2012-08-24 10:25:00,31.68,31.7,31.67,31.69,20500.0,15.6131,15.6229,15.6081,15.618,20500.0
2012-08-24 10:30:00,31.69,31.75,31.67,31.75,30900.0,15.618,15.6476,15.6081,15.6476,30900.0
2012-08-24 10:35:00,31.74,31.79,31.73,31.77,49800.0,15.6426,15.6673,15.6377,15.6574,49800.0
2012-08-24 10:40:00,31.77,31.78,31.72,31.75,35400.0,15.6574,15.6624,15.6328,15.6476,35400.0
2012-08-24 10:45:00,31.74,31.8,31.74,31.76,32900.0,15.6426,15.6722,15.6426,15.6525,32900.0
2012-08-24 10:50:00,31.76,31.77,31.73,31.75,38200.0,15.6525,15.6574,15.6377,15.6476,38200.0
2012-08-24 10:55:00,31.75,31.77,31.74,31.77,11500.0,15.6476,15.6574,15.6426,15.6574,11500.0
2012-08-24 11:00:00,31.76,31.78,31.75,31.77,44600.0,15.6525,15.6624,15.6476,15.6574,44600.0
2012-08-24 11:05:00,31.77,31.79,31.75,31.77,51300.0,15.6574,15.6673,15.6476,15.6574,51300.0
2012-08-24 11:10:00,31.77,31.78,31.74,31.74,27400.0,15.6574,15.6624,15.6426,15.6426,27400.0
2012-08-24 11:15:00,31.75,31.9,31.75,31.88,82800.0,15.6476,15.7215,15.6476,15.7116,82800.0
2012-08-24 11:20:00,31.88,31.92,31.85,31.85,17400.0,15.7116,15.7314,15.6969,15.6969,17400.0
2012-08-24 11:25:00,31.86,31.89,31.83,31.84,28000.0,15.7018,15.7166,15.687,15.6919,28000.0
2012-08-24 11:30:00,31.84,31.89,31.83,31.86,28000.0,15.6919,15.7166,15.687,15.7018,28000.0
2012-08-24 11:35:00,31.87,31.9,31.86,31.9,28400.0,15.7067,15.7215,15.7018,15.7215,28400.0
2012-08-24 11:40:00,31.9,31.91,31.84,31.84,94600.0,15.7215,15.7264,15.6919,15.6919,94600.0
2012-08-24 11:45:00,31.85,31.85,31.83,31.84,18300.0,15.6969,15.6969,15.687,15.6919,18300.0
2012-08-24 11:50:00,31.84,31.84,31.81,31.81,18000.0,15.6919,15.6919,15.6771,15.6771,18000.0
2012-08-24 11:55:00,31.82,31.84,31.79,31.79,54100.0,15.6821,15.6919,15.6673,15.6673,54100.0
2012-08-24 12:00:00,31.79,31.86,31.79,31.86,19400.0,15.6673,15.7018,15.6673,15.7018,19400.0
2012-08-24 12:05:00,31.86,31.89,31.85,31.86,20800.0,15.7018,15.7166,15.6969,15.7018,20800.0
2012-08-24 12:10:00,31.87,31.89,31.86,31.87,7300.0,15.7067,15.7166,15.7018,15.7067,7300.0
2012-08-24 12:15:00,31.87,31.91,31.87,31.88,24200.0,15.7067,15.7264,15.7067,15.7116,24200.0
2012-08-24 12:20:00,31.89,31.91,31.89,31.9,11700.0,15.7166,15.7264,15.7166,15.7215,11700.0
2012-08-24 12:25:00,31.91,31.93,31.91,31.93,16000.0,15.7264,15.7363,15.7264,15.7363,16000.0
2012-08-24 12:30:00,31.92,31.95,31.92,31.94,12800.0,15.7314,15.7461,15.7314,15.7412,12800.0
2012-08-24 12:35:00,31.93,31.95,31.93,31.94,20200.0,15.7363,15.7461,15.7363,15.7412,20200.0
2012-08-24 12:40:00,31.94,31.95,31.92,31.94,12800.0,15.7412,15.7461,15.7314,15.7412,12800.0
2012-08-24 12:45:00,31.95,31.98,31.95,31.96,25000.0,15.7461,15.7609,15.7461,15.7511,25000.0
2012-08-24 12:50:00,31.97,32.0,31.96,32.0,22700.0,15.756,15.7708,15.7511,15.7708,22700.0
2012-08-24 12:55:00,32.0,32.03,32.0,32.01,29200.0,15.7708,15.7856,15.7708,15.7757,29200.0
2012-08-24 13:00:00,32.0,32.01,31.99,31.99,12500.0,15.7708,15.7757,15.7659,15.7659,12500.0
2012-08-24 13:05:00,31.99,32.0,31.94,31.96,141900.0,15.7659,15.7708,15.7412,15.7511,141900.0
2012-08-24 13:10:00,31.97,32.02,31.97,32.01,14400.0,15.756,15.7806,15.756,15.7757,14400.0
2012-08-24 13:15:00,32.02,32.03,31.99,32.03,9300.0,15.7806,15.7856,15.7659,15.7856,9300.0
2012-08-24 13:20:00,32.02,32.03,32.0,32.01,10300.0,15.7806,15.7856,15.7708,15.7757,10300.0
2012-08-24 13:25:00,32.0,32.01,32.0,32.0,10300.0,15.7708,15.7757,15.7708,15.7708,10300.0
2012-08-24 13:30:00,32.0,32.06,32.0,32.05,20500.0,15.7708,15.8004,15.7708,15.7954,20500.0
2012-08-24 13:35:00,32.05,32.06,32.04,32.06,10000.0,15.7954,15.8004,15.7905,15.8004,10000.0
2012-08-24 13:40:00,32.06,32.1,32.04,32.09,18200.0,15.8004,15.8201,15.7905,15.8151,18200.0
2012-08-24 13:45:00,32.09,32.13,32.09,32.1,20500.0,15.8151,15.8349,15.8151,15.8201,20500.0
2012-08-24 13:50:00,32.11,32.13,32.11,32.11,18800.0,15.825,15.8349,15.825,15.825,18800.0
2012-08-24 13:55:00,32.12,32.12,32.08,32.08,11300.0,15.8299,15.8299,15.8102,15.8102,11300.0
2012-08-24 14:00:00,32.08,32.08,32.07,32.08,8600.0,15.8102,15.8102,15.8053,15.8102,8600.0
2012-08-24 14:05:00,32.07,32.08,32.05,32.05,20200.0,15.8053,15.8102,15.7954,15.7954,20200.0
2012-08-24 14:10:00,32.06,32.06,32.05,32.05,9000.0,15.8004,15.8004,15.7954,15.7954,9000.0
2012-08-24 14:15:00,32.05,32.07,32.04,32.06,14000.0,15.7954,15.8053,15.7905,15.8004,14000.0
2012-08-24 14:20:00,32.05,32.06,32.03,32.06,20100.0,15.7954,15.8004,15.7856,15.8004,20100.0
2012-08-24 14:25:00,32.05,32.06,32.04,32.06,5300.0,15.7954,15.8004,15.7905,15.8004,5300.0
2012-08-24 14:30:00,32.06,32.07,32.05,32.07,18100.0,15.8004,15.8053,15.7954,15.8053,18100.0
2012-08-24 14:35:00,32.06,32.07,32.01,32.01,23400.0,15.8004,15.8053,15.7757,15.7757,23400.0
2012-08-24 14:40:00,32.01,32.04,31.99,32.02,69400.0,15.7757,15.7905,15.7659,15.7806,69400.0
2012-08-24 14:45:00,32.01,32.02,32.0,32.0,8900.0,15.7757,15.7806,15.7708,15.7708,8900.0
2012-08-24 14:50:00,32.0,32.0,31.99,31.99,13700.0,15.7708,15.7708,15.7659,15.7659,13700.0
2012-08-24 14:55:00,31.99,32.01,31.99,32.0,12800.0,15.7659,15.7757,15.7659,15.7708,12800.0
2012-08-24 15:00:00,32.0,32.03,31.99,32.02,22700.0,15.7708,15.7856,15.7659,15.7806,22700.0
2012-08-24 15:05:00,32.01,32.02,32.0,32.01,14100.0,15.7757,15.7806,15.7708,15.7757,14100.0
2012-08-24 15:10:00,32.01,32.03,32.01,32.03,17500.0,15.7757,15.7856,15.7757,15.7856,17500.0
2012-08-24 15:15:00,32.02,32.05,32.02,32.05,33100.0,15.7806,15.7954,15.7806,15.7954,33100.0
2012-08-24 15:20:00,32.05,32.06,32.03,32.05,23100.0,15.7954,15.8004,15.7856,15.7954,23100.0
2012-08-24 15:25:00,32.06,32.09,32.06,32.06,41800.0,15.8004,15.8151,15.8004,15.8004,41800.0
2012-08-24 15:30:00,32.06,32.09,32.05,32.06,36800.0,15.8004,15.8151,15.7954,15.8004,36800.0
2012-08-24 15:35:00,32.06,32.09,32.04,32.09,36300.0,15.8004,15.8151,15.7905,15.8151,36300.0
2012-08-24 15:40:00,32.09,32.15,32.08,32.13,59600.0,15.8151,15.8447,15.8102,15.8349,59600.0
2012-08-24 15:45:00,32.13,32.2,32.13,32.16,92900.0,15.8349,15.8694,15.8349,15.8496,92900.0
2012-08-24 15:50:00,32.16,32.17,32.08,32.12,84900.0,15.8496,15.8546,15.8102,15.8299,84900.0
2012-08-24 15:55:00,32.12,32.12,32.09,32.11,125400.0,15.8299,15.8299,15.8151,15.825,125400.0
2012-08-27 09:30:00,32.18,32.22,32.08,32.19,59300.0,15.8595,15.8792,15.8102,15.8644,59300.0
2012-08-27 09:35:00,32.19,32.2,32.07,32.07,25000.0,15.8644,15.8694,15.8053,15.8053,25000.0
2012-08-27 09:40:00,32.07,32.1,31.97,32.09,28400.0,15.8053,15.8201,15.756,15.8151,28400.0
2012-08-27 09:45:00,32.11,32.14,32.07,32.11,25000.0,15.825,15.8398,15.8053,15.825,25000.0
2012-08-27 09:50:00,32.11,32.13,32.1,32.11,23600.0,15.825,15.8349,15.8201,15.825,23600.0
2012-08-27 09:55:00,32.1,32.1,32.03,32.04,54600.0,15.8201,15.8201,15.7856,15.7905,54600.0
2012-08-27 10:00:00,32.05,32.09,32.01,32.02,82700.0,15.7954,15.8151,15.7757,15.7806,82700.0
2012-08-27 10:05:00,32.01,32.11,32.0,32.11,28500.0,15.7757,15.825,15.7708,15.825,28500.0
2012-08-27 10:10:00,32.11,32.13,32.09,32.12,26800.0,15.825,15.8349,15.8151,15.8299,26800.0
2012-08-27 10:15:00,32.13,32.23,32.13,32.23,26300.0,15.8349,15.8841,15.8349,15.8841,26300.0
2012-08-27 10:20:00,32.22,32.22,32.13,32.16,119100.0,15.8792,15.8792,15.8349,15.8496,119100.0
2012-08-27 10:25:00,32.16,32.18,32.14,32.18,29600.0,15.8496,15.8595,15.8398,15.8595,29600.0
2012-08-27 10:30:00,32.17,32.21,32.15,32.2,31800.0,15.8546,15.8743,15.8447,15.8694,31800.0
2012-08-27 10:35:00,32.19,32.23,32.17,32.23,23400.0,15.8644,15.8841,15.8546,15.8841,23400.0
2012-08-27 10:40:00,32.23,32.23,32.19,32.22,19800.0,15.8841,15.8841,15.8644,15.8792,19800.0
2012-08-27 10:45:00,32.21,32.25,32.21,32.25,26700.0,15.8743,15.894,15.8743,15.894,26700.0
2012-08-27 10:50:00,32.25,32.25,32.22,32.23,37800.0,15.894,15.894,15.8792,15.8841,37800.0
2012-08-27 10:55:00,32.22,32.25,32.22,32.25,37200.0,15.8792,15.894,15.8792,15.894,37200.0
2012-08-27 11:00:00,32.24,32.25,32.21,32.23,30900.0,15.8891,15.894,15.8743,15.8841,30900.0
2012-08-27 11:05:00,32.23,32.3,32.23,32.29,41500.0,15.8841,15.9186,15.8841,15.9137,41500.0
2012-08-27 11:10:00,32.3,32.33,32.28,32.3,37600.0,15.9186,15.9334,15.9088,15.9186,37600.0
2012-08-27 11:15:00,32.31,32.39,32.3,32.37,45700.0,15.9236,15.963,15.9186,15.9531,45700.0
2012-08-27 11:20:00,32.37,32.4,32.34,32.35,17600.0,15.9531,15.9679,15.9383,15.9433,17600.0
2012-08-27 11:25:00,32.35,32.4,32.35,32.4,22000.0,15.9433,15.9679,15.9433,15.9679,22000.0
2012-08-27 11:30:00,32.39,32.41,32.36,32.36,25500.0,15.963,15.9728,15.9482,15.9482,25500.0
2012-08-27 11:35:00,32.35,32.4,32.35,32.39,28100.0,15.9433,15.9679,15.9433,15.963,28100.0
2012-08-27 11:40:00,32.39,32.45,32.39,32.44,63400.0,15.963,15.9926,15.963,15.9876,63400.0
2012-08-27 11:45:00,32.45,32.45,32.41,32.43,50600.0,15.9926,15.9926,15.9728,15.9827,50600.0
2012-08-27 11:50:00,32.43,32.43,32.35,32.35,50500.0,15.9827,15.9827,15.9433,15.9433,50500.0
2012-08-27 11:55:00,32.36,32.36,32.32,32.32,47900.0,15.9482,15.9482,15.9285,15.9285,47900.0
2012-08-27 12:00:00,32.32,32.35,32.31,32.31,39100.0,15.9285,15.9433,15.9236,15.9236,39100.0
2012-08-27 12:05:00,32.32,32.32,32.3,32.32,28700.0,15.9285,15.9285,15.9186,15.9285,28700.0
2012-08-27 12:10:00,32.31,32.36,32.31,32.34,81800.0,15.9236,15.9482,15.9236,15.9383,81800.0
2012-08-27 12:15:00,32.35,32.35,32.33,32.34,8700.0,15.9433,15.9433,15.9334,15.9383,8700.0
2012-08-27 12:20:00,32.34,32.34,32.31,32.32,17900.0,15.9383,15.9383,15.9236,15.9285,17900.0
2012-08-27 12:25:00,32.31,32.31,32.26,32.29,26400.0,15.9236,15.9236,15.8989,15.9137,26400.0
2012-08-27 12:30:00,32.29,32.31,32.27,32.31,12100.0,15.9137,15.9236,15.9038,15.9236,12100.0
2012-08-27 12:35:00,32.31,32.34,32.3,32.32,17900.0,15.9236,15.9383,15.9186,15.9285,17900.0
2012-08-27 12:40:00,32.33,32.34,32.32,32.34,9000.0,15.9334,15.9383,15.9285,15.9383,9000.0
2012-08-27 12:45:00,32.34,32.35,32.33,32.34,6200.0,15.9383,15.9433,15.9334,15.9383,6200.0
2012-08-27 12:50:00,32.35,32.35,32.33,32.35,15700.0,15.9433,15.9433,15.9334,15.9433,15700.0
2012-08-27 12:55:00,32.35,32.45,32.35,32.37,270400.0,15.9433,15.9926,15.9433,15.9531,270400.0
2012-08-27 13:00:00,32.36,32.36,32.34,32.35,28800.0,15.9482,15.9482,15.9383,15.9433,28800.0
2012-08-27 13:05:00,32.35,32.39,32.35,32.39,30400.0,15.9433,15.963,15.9433,15.963,30400.0
2012-08-27 13:10:00,32.39,32.43,32.38,32.43,28900.0,15.963,15.9827,15.9581,15.9827,28900.0
2012-08-27 13:15:00,32.44,32.44,32.43,32.44,16700.0,15.9876,15.9876,15.9827,15.9876,16700.0
2012-08-27 13:20:00,32.45,32.45,32.41,32.43,76300.0,15.9926,15.9926,15.9728,15.9827,76300.0
2012-08-27 13:25:00,32.42,32.45,32.42,32.45,21600.0,15.9778,15.9926,15.9778,15.9926,21600.0
2012-08-27 13:30:00,32.44,32.45,32.43,32.44,20400.0,15.9876,15.9926,15.9827,15.9876,20400.0
2012-08-27 13:35:00,32.44,32.47,32.42,32.45,61500.0,15.9876,16.0024,15.9778,15.9926,61500.0
2012-08-27 13:40:00,32.45,32.45,32.4,32.43,27000.0,15.9926,15.9926,15.9679,15.9827,27000.0
2012-08-27 13:45:00,32.43,32.43,32.4,32.41,20100.0,15.9827,15.9827,15.9679,15.9728,20100.0
2012-08-27 13:50:00,32.41,32.46,32.41,32.44,34500.0,15.9728,15.9975,15.9728,15.9876,34500.0
2012-08-27 13:55:00,32.44,32.45,32.44,32.45,13800.0,15.9876,15.9926,15.9876,15.9926,13800.0
2012-08-27 14:00:00,32.45,32.45,32.43,32.43,15600.0,15.9926,15.9926,15.9827,15.9827,15600.0
2012-08-27 14:05:00,32.44,32.46,32.41,32.45,57600.0,15.9876,15.9975,15.9728,15.9926,57600.0
2012-08-27 14:10:00,32.45,32.47,32.44,32.47,13600.0,15.9926,16.0024,15.9876,16.0024,13600.0
2012-08-27 14:15:00,32.47,32.48,32.44,32.46,62800.0,16.0024,16.0073,15.9876,15.9975,62800.0
2012-08-27 14:20:00,32.47,32.5,32.47,32.47,33500.0,16.0024,16.0172,16.0024,16.0024,33500.0
2012-08-27 14:25:00,32.47,32.49,32.46,32.48,20100.0,16.0024,16.0123,15.9975,16.0073,20100.0
2012-08-27 14:30:00,32.48,32.5,32.47,32.5,29900.0,16.0073,16.0172,16.0024,16.0172,29900.0
2012-08-27 14:35:00,32.49,32.5,32.47,32.47,42900.0,16.0123,16.0172,16.0024,16.0024,42900.0
2012-08-27 14:40:00,32.47,32.48,32.47,32.47,10300.0,16.0024,16.0073,16.0024,16.0024,10300.0
2012-08-27 14:45:00,32.48,32.48,32.43,32.44,37400.0,16.0073,16.0073,15.9827,15.9876,37400.0
2012-08-27 14:50:00,32.43,32.44,32.42,32.42,24800.0,15.9827,15.9876,15.9778,15.9778,24800.0
2012-08-27 14:55:00,32.42,32.49,32.42,32.49,87300.0,15.9778,16.0123,15.9778,16.0123,87300.0
2012-08-27 15:00:00,32.48,32.49,32.47,32.48,27300.0,16.0073,16.0123,16.0024,16.0073,27300.0
2012-08-27 15:05:00,32.48,32.49,32.45,32.46,46800.0,16.0073,16.0123,15.9926,15.9975,46800.0
2012-08-27 15:10:00,32.46,32.47,32.44,32.46,50900.0,15.9975,16.0024,15.9876,15.9975,50900.0
2012-08-27 15:15:00,32.47,32.47,32.46,32.47,22100.0,16.0024,16.0024,15.9975,16.0024,22100.0
2012-08-27 15:20:00,32.47,32.47,32.43,32.47,53300.0,16.0024,16.0024,15.9827,16.0024,53300.0
2012-08-27 15:25:00,32.47,32.48,32.45,32.45,52600.0,16.0024,16.0073,15.9926,15.9926,52600.0
2012-08-27 15:30:00,32.45,32.47,32.44,32.44,44300.0,15.9926,16.0024,15.9876,15.9876,44300.0
2012-08-27 15:35:00,32.44,32.47,32.4,32.43,87400.0,15.9876,16.0024,15.9679,15.9827,87400.0
2012-08-27 15:40:00,32.43,32.45,32.41,32.43,86300.0,15.9827,15.9926,15.9728,15.9827,86300.0
2012-08-27 15:45:00,32.43,32.45,32.4,32.43,112700.0,15.9827,15.9926,15.9679,15.9827,112700.0
2012-08-27 15:50:00,32.43,32.44,32.38,32.4,114400.0,15.9827,15.9876,15.9581,15.9679,114400.0
2012-08-27 15:55:00,32.4,32.46,32.38,32.46,290200.0,15.9679,15.9975,15.9581,15.9975,290200.0
2012-08-28 09:30:00,32.3,32.47,32.29,32.3,89000.0,15.9186,16.0024,15.9137,15.9186,89000.0
2012-08-28 09:35:00,32.29,32.45,32.29,32.42,51800.0,15.9137,15.9926,15.9137,15.9778,51800.0
2012-08-28 09:40:00,32.41,32.47,32.38,32.39,30600.0,15.9728,16.0024,15.9581,15.963,30600.0
2012-08-28 09:45:00,32.38,32.41,32.36,32.36,34000.0,15.9581,15.9728,15.9482,15.9482,34000.0
2012-08-28 09:50:00,32.36,32.42,32.34,32.36,43400.0,15.9482,15.9778,15.9383,15.9482,43400.0
2012-08-28 09:55:00,32.36,32.36,32.32,32.35,128100.0,15.9482,15.9482,15.9285,15.9433,128100.0
2012-08-28 10:00:00,32.34,32.35,32.27,32.34,88400.0,15.9383,15.9433,15.9038,15.9383,88400.0
2012-08-28 10:05:00,32.33,32.38,32.3,32.34,50200.0,15.9334,15.9581,15.9186,15.9383,50200.0
2012-08-28 10:10:00,32.34,32.38,32.33,32.36,109100.0,15.9383,15.9581,15.9334,15.9482,109100.0
2012-08-28 10:15:00,32.36,32.4,32.34,32.4,36800.0,15.9482,15.9679,15.9383,15.9679,36800.0
2012-08-28 10:20:00,32.39,32.52,32.39,32.48,54000.0,15.963,16.0271,15.963,16.0073,54000.0
2012-08-28 10:25:00,32.48,32.52,32.46,32.49,37000.0,16.0073,16.0271,15.9975,16.0123,37000.0
2012-08-28 10:30:00,32.49,32.55,32.42,32.42,37400.0,16.0123,16.0418,15.9778,15.9778,37400.0
2012-08-28 10:35:00,32.43,32.45,32.4,32.44,40400.0,15.9827,15.9926,15.9679,15.9876,40400.0
2012-08-28 10:40:00,32.44,32.45,32.41,32.41,30700.0,15.9876,15.9926,15.9728,15.9728,30700.0
2012-08-28 10:45:00,32.41,32.45,32.4,32.42,51300.0,15.9728,15.9926,15.9679,15.9778,51300.0
2012-08-28 10:50:00,32.42,32.46,32.41,32.45,28100.0,15.9778,15.9975,15.9728,15.9926,28100.0
2012-08-28 10:55:00,32.45,32.46,32.36,32.37,63400.0,15.9926,15.9975,15.9482,15.9531,63400.0
2012-08-28 11:00:00,32.37,32.42,32.36,32.41,68100.0,15.9531,15.9778,15.9482,15.9728,68100.0
2012-08-28 11:05:00,32.41,32.41,32.37,32.41,36700.0,15.9728,15.9728,15.9531,15.9728,36700.0
2012-08-28 11:10:00,32.41,32.41,32.36,32.38,54100.0,15.9728,15.9728,15.9482,15.9581,54100.0
2012-08-28 11:15:00,32.37,32.4,32.35,32.38,26200.0,15.9531,15.9679,15.9433,15.9581,26200.0
2012-08-28 11:20:00,32.38,32.43,32.38,32.41,69100.0,15.9581,15.9827,15.9581,15.9728,69100.0
2012-08-28 11:25:00,32.41,32.43,32.4,32.41,30700.0,15.9728,15.9827,15.9679,15.9728,30700.0
2012-08-28 11:30:00,32.41,32.44,32.39,32.43,32500.0,15.9728,15.9876,15.963,15.9827,32500.0
2012-08-28 11:35:00,32.44,32.51,32.43,32.49,70400.0,15.9876,16.0221,15.9827,16.0123,70400.0
2012-08-28 11:40:00,32.49,32.5,32.48,32.48,55800.0,16.0123,16.0172,16.0073,16.0073,55800.0
2012-08-28 11:45:00,32.49,32.52,32.48,32.51,54600.0,16.0123,16.0271,16.0073,16.0221,54600.0
2012-08-28 11:50:00,32.5,32.51,32.49,32.5,27800.0,16.0172,16.0221,16.0123,16.0172,27800.0
2012-08-28 11:55:00,32.49,32.55,32.48,32.54,64300.0,16.0123,16.0418,16.0073,16.0369,64300.0
2012-08-28 12:00:00,32.53,32.59,32.52,32.58,60200.0,16.032,16.0616,16.0271,16.0566,60200.0
2012-08-28 12:05:00,32.57,32.6,32.57,32.58,61700.0,16.0517,16.0665,16.0517,16.0566,61700.0
2012-08-28 12:10:00,32.57,32.62,32.57,32.61,85800.0,16.0517,16.0763,16.0517,16.0714,85800.0
2012-08-28 12:15:00,32.61,32.61,32.58,32.59,26400.0,16.0714,16.0714,16.0566,16.0616,26400.0
2012-08-28 12:20:00,32.58,32.62,32.58,32.59,70400.0,16.0566,16.0763,16.0566,16.0616,70400.0
2012-08-28 12:25:00,32.6,32.62,32.59,32.61,50900.0,16.0665,16.0763,16.0616,16.0714,50900.0
2012-08-28 12:30:00,32.61,32.63,32.61,32.62,77100.0,16.0714,16.0813,16.0714,16.0763,77100.0
2012-08-28 12:35:00,32.62,32.62,32.61,32.61,23000.0,16.0763,16.0763,16.0714,16.0714,23000.0
2012-08-28 12:40:00,32.62,32.62,32.58,32.62,68400.0,16.0763,16.0763,16.0566,16.0763,68400.0
2012-08-28 12:45:00,32.61,32.62,32.59,32.61,48100.0,16.0714,16.0763,16.0616,16.0714,48100.0
2012-08-28 12:50:00,32.61,32.65,32.61,32.64,48200.0,16.0714,16.0911,16.0714,16.0862,48200.0
2012-08-28 12:55:00,32.64,32.66,32.63,32.66,89500.0,16.0862,16.0961,16.0813,16.0961,89500.0
2012-08-28 13:00:00,32.66,32.68,32.65,32.66,72000.0,16.0961,16.1059,16.0911,16.0961,72000.0
2012-08-28 13:05:00,32.65,32.67,32.65,32.66,91800.0,16.0911,16.101,16.0911,16.0961,91800.0
2012-08-28 13:10:00,32.66,32.66,32.64,32.64,30600.0,16.0961,16.0961,16.0862,16.0862,30600.0
2012-08-28 13:15:00,32.64,32.64,32.62,32.62,26500.0,16.0862,16.0862,16.0763,16.0763,26500.0
2012-08-28 13:20:00,32.62,32.62,32.59,32.62,53300.0,16.0763,16.0763,16.0616,16.0763,53300.0
2012-08-28 13:25:00,32.61,32.62,32.59,32.59,12800.0,16.0714,16.0763,16.0616,16.0616,12800.0
2012-08-28 13:30:00,32.59,32.6,32.58,32.58,20700.0,16.0616,16.0665,16.0566,16.0566,20700.0
2012-08-28 13:35:00,32.59,32.61,32.59,32.61,28000.0,16.0616,16.0714,16.0616,16.0714,28000.0
2012-08-28 13:40:00,32.61,32.61,32.58,32.59,15100.0,16.0714,16.0714,16.0566,16.0616,15100.0
2012-08-28 13:45:00,32.59,32.59,32.56,32.56,24800.0,16.0616,16.0616,16.0468,16.0468,24800.0
2012-08-28 13:50:00,32.56,32.57,32.51,32.51,27700.0,16.0468,16.0517,16.0221,16.0221,27700.0
2012-08-28 13:55:00,32.51,32.56,32.51,32.55,97900.0,16.0221,16.0468,16.0221,16.0418,97900.0
2012-08-28 14:00:00,32.55,32.57,32.54,32.57,37500.0,16.0418,16.0517,16.0369,16.0517,37500.0
2012-08-28 14:05:00,32.56,32.57,32.56,32.56,8000.0,16.0468,16.0517,16.0468,16.0468,8000.0
2012-08-28 14:10:00,32.56,32.57,32.55,32.55,22600.0,16.0468,16.0517,16.0418,16.0418,22600.0
2012-08-28 14:15:00,32.56,32.56,32.55,32.55,45600.0,16.0468,16.0468,16.0418,16.0418,45600.0
2012-08-28 14:20:00,32.55,32.58,32.55,32.57,26900.0,16.0418,16.0566,16.0418,16.0517,26900.0
2012-08-28 14:25:00,32.57,32.59,32.56,32.58,53400.0,16.0517,16.0616,16.0468,16.0566,53400.0
2012-08-28 14:30:00,32.58,32.59,32.56,32.56,14300.0,16.0566,16.0616,16.0468,16.0468,14300.0
2012-08-28 14:35:00,32.56,32.57,32.55,32.55,30700.0,16.0468,16.0517,16.0418,16.0418,30700.0
2012-08-28 14:40:00,32.55,32.56,32.55,32.55,67400.0,16.0418,16.0468,16.0418,16.0418,67400.0
2012-08-28 14:45:00,32.55,32.56,32.55,32.55,30700.0,16.0418,16.0468,16.0418,16.0418,30700.0
2012-08-28 14:50:00,32.55,32.56,32.55,32.56,41200.0,16.0418,16.0468,16.0418,16.0468,41200.0
2012-08-28 14:55:00,32.55,32.56,32.55,32.55,66500.0,16.0418,16.0468,16.0418,16.0418,66500.0
2012-08-28 15:00:00,32.55,32.58,32.55,32.57,48900.0,16.0418,16.0566,16.0418,16.0517,48900.0
2012-08-28 15:05:00,32.56,32.58,32.55,32.55,50100.0,16.0468,16.0566,16.0418,16.0418,50100.0
2012-08-28 15:10:00,32.55,32.57,32.55,32.56,77100.0,16.0418,16.0517,16.0418,16.0468,77100.0
2012-08-28 15:15:00,32.56,32.63,32.55,32.55,77000.0,16.0468,16.0813,16.0418,16.0418,77000.0
2012-08-28 15:20:00,32.56,32.59,32.54,32.56,66300.0,16.0468,16.0616,16.0369,16.0468,66300.0
2012-08-28 15:25:00,32.55,32.56,32.54,32.55,57800.0,16.0418,16.0468,16.0369,16.0418,57800.0
2012-08-28 15:30:00,32.55,32.56,32.54,32.55,128800.0,16.0418,16.0468,16.0369,16.0418,128800.0
2012-08-28 15:35:00,32.55,32.57,32.55,32.57,66900.0,16.0418,16.0517,16.0418,16.0517,66900.0
2012-08-28 15:40:00,32.57,32.57,32.55,32.55,64600.0,16.0517,16.0517,16.0418,16.0418,64600.0
2012-08-28 15:45:00,32.56,32.57,32.53,32.55,151600.0,16.0468,16.0517,16.032,16.0418,151600.0
2012-08-28 15:50:00,32.56,32.59,32.54,32.55,210600.0,16.0468,16.0616,16.0369,16.0418,210600.0
2012-08-28 15:55:00,32.55,32.56,32.53,32.55,369900.0,16.0418,16.0468,16.032,16.0418,369900.0
2012-08-29 09:30:00,32.59,32.59,32.4,32.42,63900.0,16.0616,16.0616,15.9679,15.9778,63900.0
2012-08-29 09:35:00,32.41,32.42,32.32,32.37,44700.0,15.9728,15.9778,15.9285,15.9531,44700.0
2012-08-29 09:40:00,32.37,32.38,32.29,32.29,53900.0,15.9531,15.9581,15.9137,15.9137,53900.0
2012-08-29 09:45:00,32.29,32.32,32.27,32.3,81500.0,15.9137,15.9285,15.9038,15.9186,81500.0
2012-08-29 09:50:00,32.29,32.32,32.27,32.3,130400.0,15.9137,15.9285,15.9038,15.9186,130400.0
2012-08-29 09:55:00,32.3,32.35,32.29,32.35,174300.0,15.9186,15.9433,15.9137,15.9433,174300.0
2012-08-29 10:00:00,32.35,32.35,32.3,32.32,22000.0,15.9433,15.9433,15.9186,15.9285,22000.0
2012-08-29 10:05:00,32.33,32.36,32.32,32.33,20600.0,15.9334,15.9482,15.9285,15.9334,20600.0
2012-08-29 10:10:00,32.33,32.4,32.33,32.4,24700.0,15.9334,15.9679,15.9334,15.9679,24700.0
2012-08-29 10:15:00,32.39,32.4,32.31,32.34,38700.0,15.963,15.9679,15.9236,15.9383,38700.0
2012-08-29 10:20:00,32.34,32.38,32.33,32.38,15400.0,15.9383,15.9581,15.9334,15.9581,15400.0
2012-08-29 10:25:00,32.38,32.42,32.38,32.4,18500.0,15.9581,15.9778,15.9581,15.9679,18500.0
2012-08-29 10:30:00,32.4,32.41,32.36,32.38,53800.0,15.9679,15.9728,15.9482,15.9581,53800.0
2012-08-29 10:35:00,32.39,32.44,32.38,32.39,47900.0,15.963,15.9876,15.9581,15.963,47900.0
2012-08-29 10:40:00,32.39,32.43,32.38,32.43,43900.0,15.963,15.9827,15.9581,15.9827,43900.0
2012-08-29 10:45:00,32.43,32.44,32.37,32.38,40500.0,15.9827,15.9876,15.9531,15.9581,40500.0
2012-08-29 10:50:00,32.38,32.39,32.35,32.37,46900.0,15.9581,15.963,15.9433,15.9531,46900.0
2012-08-29 10:55:00,32.36,32.41,32.35,32.39,72700.0,15.9482,15.9728,15.9433,15.963,72700.0
2012-08-29 11:00:00,32.4,32.41,32.36,32.39,54300.0,15.9679,15.9728,15.9482,15.963,54300.0
2012-08-29 11:05:00,32.38,32.39,32.34,32.36,17200.0,15.9581,15.963,15.9383,15.9482,17200.0
2012-08-29 11:10:00,32.36,32.41,32.36,32.4,24900.0,15.9482,15.9728,15.9482,15.9679,24900.0
2012-08-29 11:15:00,32.4,32.47,32.4,32.46,50400.0,15.9679,16.0024,15.9679,15.9975,50400.0
2012-08-29 11:20:00,32.46,32.46,32.44,32.44,27700.0,15.9975,15.9975,15.9876,15.9876,27700.0
2012-08-29 11:25:00,32.44,32.45,32.42,32.43,34800.0,15.9876,15.9926,15.9778,15.9827,34800.0
2012-08-29 11:30:00,32.44,32.52,32.44,32.49,65900.0,15.9876,16.0271,15.9876,16.0123,65900.0
2012-08-29 11:35:00,32.49,32.55,32.49,32.53,38000.0,16.0123,16.0418,16.0123,16.032,38000.0
2012-08-29 11:40:00,32.52,32.54,32.5,32.51,36000.0,16.0271,16.0369,16.0172,16.0221,36000.0
2012-08-29 11:45:00,32.52,32.53,32.5,32.51,14500.0,16.0271,16.032,16.0172,16.0221,14500.0
2012-08-29 11:50:00,32.5,32.53,32.49,32.51,15400.0,16.0172,16.032,16.0123,16.0221,15400.0
2012-08-29 11:55:00,32.5,32.52,32.5,32.5,53400.0,16.0172,16.0271,16.0172,16.0172,53400.0
2012-08-29 12:00:00,32.51,32.56,32.5,32.56,42200.0,16.0221,16.0468,16.0172,16.0468,42200.0
2012-08-29 12:05:00,32.56,32.57,32.52,32.52,38200.0,16.0468,16.0517,16.0271,16.0271,38200.0
2012-08-29 12:10:00,32.52,32.55,32.52,32.53,18300.0,16.0271,16.0418,16.0271,16.032,18300.0
2012-08-29 12:15:00,32.53,32.54,32.52,32.54,11900.0,16.032,16.0369,16.0271,16.0369,11900.0
2012-08-29 12:20:00,32.53,32.56,32.53,32.56,12500.0,16.032,16.0468,16.032,16.0468,12500.0
2012-08-29 12:25:00,32.55,32.56,32.53,32.55,15900.0,16.0418,16.0468,16.032,16.0418,15900.0
2012-08-29 12:30:00,32.55,32.56,32.54,32.54,27200.0,16.0418,16.0468,16.0369,16.0369,27200.0
2012-08-29 12:35:00,32.55,32.55,32.49,32.5,155900.0,16.0418,16.0418,16.0123,16.0172,155900.0
2012-08-29 12:40:00,32.5,32.52,32.49,32.51,95300.0,16.0172,16.0271,16.0123,16.0221,95300.0
2012-08-29 12:45:00,32.5,32.54,32.5,32.53,29500.0,16.0172,16.0369,16.0172,16.032,29500.0
2012-08-29 12:50:00,32.54,32.56,32.53,32.53,15200.0,16.0369,16.0468,16.032,16.032,15200.0
2012-08-29 12:55:00,32.53,32.54,32.5,32.52,22700.0,16.032,16.0369,16.0172,16.0271,22700.0
2012-08-29 13:00:00,32.52,32.55,32.52,32.55,9500.0,16.0271,16.0418,16.0271,16.0418,9500.0
2012-08-29 13:05:00,32.54,32.54,32.52,32.52,16100.0,16.0369,16.0369,16.0271,16.0271,16100.0
2012-08-29 13:10:00,32.53,32.57,32.52,32.57,24600.0,16.032,16.0517,16.0271,16.0517,24600.0
2012-08-29 13:15:00,32.57,32.6,32.56,32.56,25300.0,16.0517,16.0665,16.0468,16.0468,25300.0
2012-08-29 13:20:00,32.56,32.6,32.55,32.6,18800.0,16.0468,16.0665,16.0418,16.0665,18800.0
2012-08-29 13:25:00,32.6,32.61,32.55,32.56,24700.0,16.0665,16.0714,16.0418,16.0468,24700.0
2012-08-29 13:30:00,32.56,32.56,32.55,32.55,9700.0,16.0468,16.0468,16.0418,16.0418,9700.0
2012-08-29 13:35:00,32.55,32.56,32.52,32.55,27600.0,16.0418,16.0468,16.0271,16.0418,27600.0
2012-08-29 13:40:00,32.55,32.58,32.54,32.58,34200.0,16.0418,16.0566,16.0369,16.0566,34200.0
2012-08-29 13:45:00,32.57,32.58,32.54,32.55,25100.0,16.0517,16.0566,16.0369,16.0418,25100.0
2012-08-29 13:50:00,32.56,32.56,32.52,32.52,28500.0,16.0468,16.0468,16.0271,16.0271,28500.0
2012-08-29 13:55:00,32.52,32.55,32.52,32.54,24200.0,16.0271,16.0418,16.0271,16.0369,24200.0
2012-08-29 14:00:00,32.54,32.55,32.51,32.52,22500.0,16.0369,16.0418,16.0221,16.0271,22500.0
2012-08-29 14:05:00,32.51,32.54,32.5,32.54,31300.0,16.0221,16.0369,16.0172,16.0369,31300.0
2012-08-29 14:10:00,32.53,32.58,32.53,32.56,103500.0,16.032,16.0566,16.032,16.0468,103500.0
2012-08-29 14:15:00,32.57,32.61,32.56,32.56,40600.0,16.0517,16.0714,16.0468,16.0468,40600.0
2012-08-29 14:20:00,32.56,32.61,32.55,32.59,41700.0,16.0468,16.0714,16.0418,16.0616,41700.0
2012-08-29 14:25:00,32.59,32.6,32.58,32.6,16700.0,16.0616,16.0665,16.0566,16.0665,16700.0
2012-08-29 14:30:00,32.59,32.59,32.55,32.55,20400.0,16.0616,16.0616,16.0418,16.0418,20400.0
2012-08-29 14:35:00,32.56,32.58,32.56,32.58,34300.0,16.0468,16.0566,16.0468,16.0566,34300.0
2012-08-29 14:40:00,32.57,32.59,32.57,32.59,43200.0,16.0517,16.0616,16.0517,16.0616,43200.0
2012-08-29 14:45:00,32.59,32.59,32.49,32.49,226900.0,16.0616,16.0616,16.0123,16.0123,226900.0
2012-08-29 14:50:00,32.49,32.52,32.47,32.51,185600.0,16.0123,16.0271,16.0024,16.0221,185600.0
2012-08-29 14:55:00,32.51,32.51,32.49,32.51,22400.0,16.0221,16.0221,16.0123,16.0221,22400.0
2012-08-29 15:00:00,32.49,32.51,32.47,32.47,84500.0,16.0123,16.0221,16.0024,16.0024,84500.0
2012-08-29 15:05:00,32.47,32.5,32.46,32.48,43900.0,16.0024,16.0172,15.9975,16.0073,43900.0
2012-08-29 15:10:00,32.48,32.49,32.47,32.49,34800.0,16.0073,16.0123,16.0024,16.0123,34800.0
2012-08-29 15:15:00,32.48,32.49,32.45,32.46,37200.0,16.0073,16.0123,15.9926,15.9975,37200.0
2012-08-29 15:20:00,32.45,32.5,32.45,32.48,64400.0,15.9926,16.0172,15.9926,16.0073,64400.0
2012-08-29 15:25:00,32.48,32.48,32.46,32.48,26300.0,16.0073,16.0073,15.9975,16.0073,26300.0
2012-08-29 15:30:00,32.48,32.5,32.46,32.47,71200.0,16.0073,16.0172,15.9975,16.0024,71200.0
2012-08-29 15:35:00,32.47,32.48,32.43,32.43,71500.0,16.0024,16.0073,15.9827,15.9827,71500.0
2012-08-29 15:40:00,32.44,32.5,32.44,32.48,154400.0,15.9876,16.0172,15.9876,16.0073,154400.0
2012-08-29 15:45:00,32.48,32.49,32.41,32.42,87100.0,16.0073,16.0123,15.9728,15.9778,87100.0
2012-08-29 15:50:00,32.43,32.46,32.42,32.45,97100.0,15.9827,15.9975,15.9778,15.9926,97100.0
2012-08-29 15:55:00,32.45,32.45,32.42,32.44,199600.0,15.9926,15.9926,15.9778,15.9876,199600.0
2012-08-30 09:30:00,32.21,32.24,32.1,32.12,54800.0,15.8743,15.8891,15.8201,15.8299,54800.0
2012-08-30 09:35:00,32.13,32.15,32.09,32.15,53300.0,15.8349,15.8447,15.8151,15.8447,53300.0
2012-08-30 09:40:00,32.14,32.17,32.13,32.16,35700.0,15.8398,15.8546,15.8349,15.8496,35700.0
2012-08-30 09:45:00,32.16,32.22,32.16,32.2,38800.0,15.8496,15.8792,15.8496,15.8694,38800.0
2012-08-30 09:50:00,32.2,32.2,32.14,32.15,38500.0,15.8694,15.8694,15.8398,15.8447,38500.0
2012-08-30 09:55:00,32.15,32.16,32.13,32.14,38500.0,15.8447,15.8496,15.8349,15.8398,38500.0
2012-08-30 10:00:00,32.15,32.15,32.09,32.11,53200.0,15.8447,15.8447,15.8151,15.825,53200.0
2012-08-30 10:05:00,32.11,32.11,32.07,32.09,38300.0,15.825,15.825,15.8053,15.8151,38300.0
2012-08-30 10:10:00,32.09,32.1,32.06,32.1,28000.0,15.8151,15.8201,15.8004,15.8201,28000.0
2012-08-30 10:15:00,32.09,32.12,32.07,32.11,41300.0,15.8151,15.8299,15.8053,15.825,41300.0
2012-08-30 10:20:00,32.11,32.11,32.06,32.06,38800.0,15.825,15.825,15.8004,15.8004,38800.0
2012-08-30 10:25:00,32.07,32.07,32.0,32.01,36600.0,15.8053,15.8053,15.7708,15.7757,36600.0
2012-08-30 10:30:00,32.01,32.05,32.0,32.02,34800.0,15.7757,15.7954,15.7708,15.7806,34800.0
2012-08-30 10:35:00,32.03,32.03,31.99,32.01,50500.0,15.7856,15.7856,15.7659,15.7757,50500.0
2012-08-30 10:40:00,32.01,32.01,31.98,31.99,17200.0,15.7757,15.7757,15.7609,15.7659,17200.0
2012-08-30 10:45:00,31.99,32.0,31.97,31.99,22300.0,15.7659,15.7708,15.756,15.7659,22300.0
2012-08-30 10:50:00,31.99,31.99,31.96,31.96,27200.0,15.7659,15.7659,15.7511,15.7511,27200.0
2012-08-30 10:55:00,31.96,32.02,31.96,32.02,43900.0,15.7511,15.7806,15.7511,15.7806,43900.0
2012-08-30 11:00:00,32.02,32.02,32.0,32.0,57400.0,15.7806,15.7806,15.7708,15.7708,57400.0
2012-08-30 11:05:00,32.0,32.0,31.97,31.98,31700.0,15.7708,15.7708,15.756,15.7609,31700.0
2012-08-30 11:10:00,31.98,31.99,31.95,31.96,24000.0,15.7609,15.7659,15.7461,15.7511,24000.0
2012-08-30 11:15:00,31.96,32.0,31.95,31.97,40400.0,15.7511,15.7708,15.7461,15.756,40400.0
2012-08-30 11:20:00,31.97,31.99,31.96,31.99,14700.0,15.756,15.7659,15.7511,15.7659,14700.0
2012-08-30 11:25:00,31.99,32.0,31.98,32.0,15900.0,15.7659,15.7708,15.7609,15.7708,15900.0
2012-08-30 11:30:00,31.99,32.0,31.95,31.95,12400.0,15.7659,15.7708,15.7461,15.7461,12400.0
2012-08-30 11:35:00,31.94,31.97,31.94,31.95,44800.0,15.7412,15.756,15.7412,15.7461,44800.0
2012-08-30 11:40:00,31.95,31.99,31.95,31.96,35800.0,15.7461,15.7659,15.7461,15.7511,35800.0
2012-08-30 11:45:00,31.96,32.0,31.94,31.95,47800.0,15.7511,15.7708,15.7412,15.7461,47800.0
2012-08-30 11:50:00,31.95,31.97,31.95,31.97,9000.0,15.7461,15.756,15.7461,15.756,9000.0
2012-08-30 11:55:00,31.97,31.97,31.92,31.92,46000.0,15.756,15.756,15.7314,15.7314,46000.0
2012-08-30 12:00:00,31.92,31.94,31.91,31.94,20600.0,15.7314,15.7412,15.7264,15.7412,20600.0
2012-08-30 12:05:00,31.94,31.95,31.93,31.94,49600.0,15.7412,15.7461,15.7363,15.7412,49600.0
2012-08-30 12:10:00,31.95,31.97,31.93,31.95,58000.0,15.7461,15.756,15.7363,15.7461,58000.0
2012-08-30 12:15:00,31.95,31.96,31.94,31.96,10200.0,15.7461,15.7511,15.7412,15.7511,10200.0
2012-08-30 12:20:00,31.96,31.97,31.94,31.94,28200.0,15.7511,15.756,15.7412,15.7412,28200.0
2012-08-30 12:25:00,31.94,31.95,31.92,31.94,15300.0,15.7412,15.7461,15.7314,15.7412,15300.0
2012-08-30 12:30:00,31.94,31.97,31.94,31.97,12800.0,15.7412,15.756,15.7412,15.756,12800.0
2012-08-30 12:35:00,31.97,31.97,31.95,31.96,10600.0,15.756,15.756,15.7461,15.7511,10600.0
2012-08-30 12:40:00,31.96,31.98,31.95,31.98,13900.0,15.7511,15.7609,15.7461,15.7609,13900.0
2012-08-30 12:45:00,31.98,31.99,31.97,31.98,41100.0,15.7609,15.7659,15.756,15.7609,41100.0
2012-08-30 12:50:00,31.98,32.0,31.97,31.98,34400.0,15.7609,15.7708,15.756,15.7609,34400.0
2012-08-30 12:55:00,31.99,31.99,31.98,31.98,13800.0,15.7659,15.7659,15.7609,15.7609,13800.0
2012-08-30 13:00:00,31.98,32.0,31.98,31.99,19800.0,15.7609,15.7708,15.7609,15.7659,19800.0
2012-08-30 13:05:00,32.0,32.0,31.97,31.98,28300.0,15.7708,15.7708,15.756,15.7609,28300.0
2012-08-30 13:10:00,31.99,31.99,31.97,31.98,22900.0,15.7659,15.7659,15.756,15.7609,22900.0
2012-08-30 13:15:00,31.99,31.99,31.97,31.98,21800.0,15.7659,15.7659,15.756,15.7609,21800.0
2012-08-30 13:20:00,31.98,32.0,31.98,32.0,11600.0,15.7609,15.7708,15.7609,15.7708,11600.0
2012-08-30 13:25:00,31.99,32.0,31.96,32.0,48600.0,15.7659,15.7708,15.7511,15.7708,48600.0
2012-08-30 13:30:00,32.0,32.0,31.97,31.99,34300.0,15.7708,15.7708,15.756,15.7659,34300.0
2012-08-30 13:35:00,31.99,32.0,31.98,31.99,24600.0,15.7659,15.7708,15.7609,15.7659,24600.0
2012-08-30 13:40:00,31.99,32.0,31.98,31.98,21300.0,15.7659,15.7708,15.7609,15.7609,21300.0
2012-08-30 13:45:00,31.99,32.0,31.98,31.99,12700.0,15.7659,15.7708,15.7609,15.7659,12700.0
2012-08-30 13:50:00,32.0,32.0,31.98,31.98,20800.0,15.7708,15.7708,15.7609,15.7609,20800.0
2012-08-30 13:55:00,31.99,32.02,31.99,32.02,157100.0,15.7659,15.7806,15.7659,15.7806,157100.0
2012-08-30 14:00:00,32.02,32.05,32.01,32.04,44600.0,15.7806,15.7954,15.7757,15.7905,44600.0
2012-08-30 14:05:00,32.03,32.1,32.03,32.1,22300.0,15.7856,15.8201,15.7856,15.8201,22300.0
2012-08-30 14:10:00,32.09,32.1,32.05,32.05,44900.0,15.8151,15.8201,15.7954,15.7954,44900.0
2012-08-30 14:15:00,32.05,32.06,32.03,32.05,27700.0,15.7954,15.8004,15.7856,15.7954,27700.0
2012-08-30 14:20:00,32.04,32.05,32.04,32.05,17100.0,15.7905,15.7954,15.7905,15.7954,17100.0
2012-08-30 14:25:00,32.05,32.05,32.03,32.03,17400.0,15.7954,15.7954,15.7856,15.7856,17400.0
2012-08-30 14:30:00,32.04,32.06,32.03,32.05,19500.0,15.7905,15.8004,15.7856,15.7954,19500.0
2012-08-30 14:35:00,32.04,32.05,32.03,32.04,16400.0,15.7905,15.7954,15.7856,15.7905,16400.0
2012-08-30 14:40:00,32.05,32.07,32.04,32.06,10900.0,15.7954,15.8053,15.7905,15.8004,10900.0
2012-08-30 14:45:00,32.06,32.09,32.06,32.09,24600.0,15.8004,15.8151,15.8004,15.8151,24600.0
2012-08-30 14:50:00,32.08,32.12,32.08,32.09,40700.0,15.8102,15.8299,15.8102,15.8151,40700.0
2012-08-30 14:55:00,32.1,32.1,32.07,32.09,19800.0,15.8201,15.8201,15.8053,15.8151,19800.0
2012-08-30 15:00:00,32.09,32.12,32.09,32.11,19400.0,15.8151,15.8299,15.8151,15.825,19400.0
2012-08-30 15:05:00,32.12,32.13,32.11,32.11,37900.0,15.8299,15.8349,15.825,15.825,37900.0
2012-08-30 15:10:00,32.1,32.14,32.1,32.13,36600.0,15.8201,15.8398,15.8201,15.8349,36600.0
2012-08-30 15:15:00,32.13,32.15,32.12,32.13,64600.0,15.8349,15.8447,15.8299,15.8349,64600.0
2012-08-30 15:20:00,32.13,32.14,32.13,32.13,12400.0,15.8349,15.8398,15.8349,15.8349,12400.0
2012-08-30 15:25:00,32.13,32.18,32.13,32.17,79500.0,15.8349,15.8595,15.8349,15.8546,79500.0
2012-08-30 15:30:00,32.16,32.19,32.16,32.16,87100.0,15.8496,15.8644,15.8496,15.8496,87100.0
2012-08-30 15:35:00,32.15,32.15,32.12,32.13,38900.0,15.8447,15.8447,15.8299,15.8349,38900.0
2012-08-30 15:40:00,32.13,32.15,32.13,32.13,59700.0,15.8349,15.8447,15.8349,15.8349,59700.0
2012-08-30 15:45:00,32.14,32.14,32.06,32.09,76000.0,15.8398,15.8398,15.8004,15.8151,76000.0
2012-08-30 15:50:00,32.1,32.1,32.06,32.08,83400.0,15.8201,15.8201,15.8004,15.8102,83400.0
2012-08-30 15:55:00,32.07,32.07,32.03,32.05,168600.0,15.8053,15.8053,15.7856,15.7954,168600.0
2012-08-31 09:30:00,32.26,32.27,32.16,32.24,49700.0,15.8989,15.9038,15.8496,15.8891,49700.0
2012-08-31 09:35:00,32.25,32.27,32.21,32.26,10700.0,15.894,15.9038,15.8743,15.8989,10700.0
2012-08-31 09:40:00,32.26,32.32,32.26,32.27,18900.0,15.8989,15.9285,15.8989,15.9038,18900.0
2012-08-31 09:45:00,32.27,32.31,32.26,32.28,20500.0,15.9038,15.9236,15.8989,15.9088,20500.0
2012-08-31 09:50:00,32.27,32.31,32.25,32.3,21100.0,15.9038,15.9236,15.894,15.9186,21100.0
2012-08-31 09:55:00,32.29,32.3,32.25,32.27,12800.0,15.9137,15.9186,15.894,15.9038,12800.0
2012-08-31 10:00:00,32.26,32.28,32.17,32.23,87900.0,15.8989,15.9088,15.8546,15.8841,87900.0
2012-08-31 10:05:00,32.24,32.24,32.09,32.1,60100.0,15.8891,15.8891,15.8151,15.8201,60100.0
2012-08-31 10:10:00,32.1,32.23,32.1,32.22,16600.0,15.8201,15.8841,15.8201,15.8792,16600.0
2012-08-31 10:15:00,32.23,32.35,32.21,32.33,52900.0,15.8841,15.9433,15.8743,15.9334,52900.0
2012-08-31 10:20:00,32.33,32.34,32.28,32.3,41800.0,15.9334,15.9383,15.9088,15.9186,41800.0
2012-08-31 10:25:00,32.31,32.34,32.25,32.25,29100.0,15.9236,15.9383,15.894,15.894,29100.0
2012-08-31 10:30:00,32.25,32.35,32.22,32.33,24700.0,15.894,15.9433,15.8792,15.9334,24700.0
2012-08-31 10:35:00,32.33,32.34,32.24,32.26,103200.0,15.9334,15.9383,15.8891,15.8989,103200.0
2012-08-31 10:40:00,32.27,32.31,32.25,32.3,12200.0,15.9038,15.9236,15.894,15.9186,12200.0
2012-08-31 10:45:00,32.3,32.33,32.28,32.29,18000.0,15.9186,15.9334,15.9088,15.9137,18000.0
2012-08-31 10:50:00,32.29,32.33,32.26,32.33,14100.0,15.9137,15.9334,15.8989,15.9334,14100.0
2012-08-31 10:55:00,32.33,32.34,32.29,32.31,173200.0,15.9334,15.9383,15.9137,15.9236,173200.0
2012-08-31 11:00:00,32.31,32.35,32.29,32.34,49500.0,15.9236,15.9433,15.9137,15.9383,49500.0
2012-08-31 11:05:00,32.33,32.34,32.29,32.33,24800.0,15.9334,15.9383,15.9137,15.9334,24800.0
2012-08-31 11:10:00,32.33,32.34,32.31,32.32,20900.0,15.9334,15.9383,15.9236,15.9285,20900.0
2012-08-31 11:15:00,32.32,32.34,32.31,32.34,23400.0,15.9285,15.9383,15.9236,15.9383,23400.0
2012-08-31 11:20:00,32.34,32.34,32.33,32.34,35800.0,15.9383,15.9383,15.9334,15.9383,35800.0
2012-08-31 11:25:00,32.34,32.34,32.3,32.31,27500.0,15.9383,15.9383,15.9186,15.9236,27500.0
2012-08-31 11:30:00,32.32,32.34,32.32,32.34,19900.0,15.9285,15.9383,15.9285,15.9383,19900.0
2012-08-31 11:35:00,32.34,32.35,32.33,32.34,29600.0,15.9383,15.9433,15.9334,15.9383,29600.0
2012-08-31 11:40:00,32.34,32.34,32.32,32.32,26400.0,15.9383,15.9383,15.9285,15.9285,26400.0
2012-08-31 11:45:00,32.32,32.32,32.29,32.29,22100.0,15.9285,15.9285,15.9137,15.9137,22100.0
2012-08-31 11:50:00,32.29,32.32,32.29,32.31,9800.0,15.9137,15.9285,15.9137,15.9236,9800.0
2012-08-31 11:55:00,32.32,32.32,32.3,32.32,17600.0,15.9285,15.9285,15.9186,15.9285,17600.0
2012-08-31 12:00:00,32.32,32.33,32.3,32.31,16400.0,15.9285,15.9334,15.9186,15.9236,16400.0
2012-08-31 12:05:00,32.31,32.31,32.2,32.21,31100.0,15.9236,15.9236,15.8694,15.8743,31100.0
2012-08-31 12:10:00,32.2,32.2,32.14,32.18,27100.0,15.8694,15.8694,15.8398,15.8595,27100.0
2012-08-31 12:15:00,32.17,32.2,32.17,32.19,4700.0,15.8546,15.8694,15.8546,15.8644,4700.0
2012-08-31 12:20:00,32.19,32.22,32.15,32.18,24100.0,15.8644,15.8792,15.8447,15.8595,24100.0
2012-08-31 12:25:00,32.19,32.2,32.19,32.2,8200.0,15.8644,15.8694,15.8644,15.8694,8200.0
2012-08-31 12:30:00,32.2,32.26,32.17,32.25,19900.0,15.8694,15.8989,15.8546,15.894,19900.0
2012-08-31 12:35:00,32.24,32.24,32.21,32.21,15000.0,15.8891,15.8891,15.8743,15.8743,15000.0
2012-08-31 12:40:00,32.22,32.25,32.21,32.23,14400.0,15.8792,15.894,15.8743,15.8841,14400.0
2012-08-31 12:45:00,32.23,32.25,32.23,32.24,13500.0,15.8841,15.894,15.8841,15.8891,13500.0
2012-08-31 12:50:00,32.23,32.24,32.22,32.24,21900.0,15.8841,15.8891,15.8792,15.8891,21900.0
2012-08-31 12:55:00,32.24,32.25,32.23,32.25,11500.0,15.8891,15.894,15.8841,15.894,11500.0
2012-08-31 13:00:00,32.25,32.26,32.23,32.24,17200.0,15.894,15.8989,15.8841,15.8891,17200.0
2012-08-31 13:05:00,32.25,32.27,32.24,32.25,17000.0,15.894,15.9038,15.8891,15.894,17000.0
2012-08-31 13:10:00,32.24,32.24,32.15,32.19,35900.0,15.8891,15.8891,15.8447,15.8644,35900.0
2012-08-31 13:15:00,32.2,32.21,32.17,32.18,18800.0,15.8694,15.8743,15.8546,15.8595,18800.0
2012-08-31 13:20:00,32.18,32.2,32.17,32.2,17900.0,15.8595,15.8694,15.8546,15.8694,17900.0
2012-08-31 13:25:00,32.19,32.2,32.17,32.18,55400.0,15.8644,15.8694,15.8546,15.8595,55400.0
2012-08-31 13:30:00,32.18,32.22,32.18,32.21,10000.0,15.8595,15.8792,15.8595,15.8743,10000.0
2012-08-31 13:35:00,32.22,32.22,32.16,32.18,21900.0,15.8792,15.8792,15.8496,15.8595,21900.0
2012-08-31 13:40:00,32.18,32.2,32.17,32.18,18800.0,15.8595,15.8694,15.8546,15.8595,18800.0
2012-08-31 13:45:00,32.18,32.22,32.18,32.21,20900.0,15.8595,15.8792,15.8595,15.8743,20900.0
2012-08-31 13:50:00,32.2,32.25,32.19,32.24,28800.0,15.8694,15.894,15.8644,15.8891,28800.0
2012-08-31 13:55:00,32.24,32.26,32.2,32.2,14500.0,15.8891,15.8989,15.8694,15.8694,14500.0
2012-08-31 14:00:00,32.2,32.23,32.19,32.2,28600.0,15.8694,15.8841,15.8644,15.8694,28600.0
2012-08-31 14:05:00,32.2,32.25,32.2,32.25,16100.0,15.8694,15.894,15.8694,15.894,16100.0
2012-08-31 14:10:00,32.25,32.25,32.22,32.22,17700.0,15.894,15.894,15.8792,15.8792,17700.0
2012-08-31 14:15:00,32.22,32.3,32.22,32.28,39200.0,15.8792,15.9186,15.8792,15.9088,39200.0
2012-08-31 14:20:00,32.28,32.29,32.27,32.29,27500.0,15.9088,15.9137,15.9038,15.9137,27500.0
2012-08-31 14:25:00,32.29,32.29,32.27,32.28,23100.0,15.9137,15.9137,15.9038,15.9088,23100.0
2012-08-31 14:30:00,32.28,32.29,32.27,32.29,16700.0,15.9088,15.9137,15.9038,15.9137,16700.0
2012-08-31 14:35:00,32.29,32.29,32.27,32.28,26100.0,15.9137,15.9137,15.9038,15.9088,26100.0
2012-08-31 14:40:00,32.27,32.28,32.25,32.25,21200.0,15.9038,15.9088,15.894,15.894,21200.0
2012-08-31 14:45:00,32.24,32.27,32.23,32.27,32600.0,15.8891,15.9038,15.8841,15.9038,32600.0
2012-08-31 14:50:00,32.27,32.29,32.26,32.27,24900.0,15.9038,15.9137,15.8989,15.9038,24900.0
2012-08-31 14:55:00,32.27,32.27,32.25,32.26,13800.0,15.9038,15.9038,15.894,15.8989,13800.0
2012-08-31 15:00:00,32.26,32.26,32.18,32.18,89800.0,15.8989,15.8989,15.8595,15.8595,89800.0
2012-08-31 15:05:00,32.19,32.22,32.18,32.2,47300.0,15.8644,15.8792,15.8595,15.8694,47300.0
2012-08-31 15:10:00,32.19,32.23,32.19,32.2,35400.0,15.8644,15.8841,15.8644,15.8694,35400.0
2012-08-31 15:15:00,32.19,32.25,32.18,32.23,34000.0,15.8644,15.894,15.8595,15.8841,34000.0
2012-08-31 15:20:00,32.22,32.27,32.22,32.27,90900.0,15.8792,15.9038,15.8792,15.9038,90900.0
2012-08-31 15:25:00,32.27,32.28,32.25,32.25,53400.0,15.9038,15.9088,15.894,15.894,53400.0
2012-08-31 15:30:00,32.25,32.26,32.22,32.23,54900.0,15.894,15.8989,15.8792,15.8841,54900.0
2012-08-31 15:35:00,32.23,32.25,32.22,32.22,79300.0,15.8841,15.894,15.8792,15.8792,79300.0
2012-08-31 15:40:00,32.23,32.24,32.19,32.2,82700.0,15.8841,15.8891,15.8644,15.8694,82700.0
2012-08-31 15:45:00,32.19,32.25,32.18,32.23,147300.0,15.8644,15.894,15.8595,15.8841,147300.0
2012-08-31 15:50:00,32.23,32.3,32.23,32.3,120500.0,15.8841,15.9186,15.8841,15.9186,120500.0
2012-08-31 15:55:00,32.3,32.33,32.26,32.26,296700.0,15.9186,15.9334,15.8989,15.8989,296700.0
2012-09-04 09:30:00,32.27,32.3,32.14,32.28,72600.0,15.9038,15.9186,15.8398,15.9088,72600.0
2012-09-04 09:35:00,32.29,32.29,32.19,32.2,25700.0,15.9137,15.9137,15.8644,15.8694,25700.0
2012-09-04 09:40:00,32.18,32.28,32.16,32.27,42600.0,15.8595,15.9088,15.8496,15.9038,42600.0
2012-09-04 09:45:00,32.26,32.3,32.23,32.26,50400.0,15.8989,15.9186,15.8841,15.8989,50400.0
2012-09-04 09:50:00,32.25,32.28,32.23,32.28,22300.0,15.894,15.9088,15.8841,15.9088,22300.0
2012-09-04 09:55:00,32.28,32.29,32.23,32.27,44300.0,15.9088,15.9137,15.8841,15.9038,44300.0
2012-09-04 10:00:00,32.25,32.27,32.21,32.25,49500.0,15.894,15.9038,15.8743,15.894,49500.0
2012-09-04 10:05:00,32.26,32.27,32.18,32.18,61000.0,15.8989,15.9038,15.8595,15.8595,61000.0
2012-09-04 10:10:00,32.17,32.2,32.15,32.2,35200.0,15.8546,15.8694,15.8447,15.8694,35200.0
2012-09-04 10:15:00,32.19,32.24,32.18,32.24,30200.0,15.8644,15.8891,15.8595,15.8891,30200.0
2012-09-04 10:20:00,32.23,32.24,32.18,32.23,26800.0,15.8841,15.8891,15.8595,15.8841,26800.0
2012-09-04 10:25:00,32.22,32.22,32.17,32.19,24900.0,15.8792,15.8792,15.8546,15.8644,24900.0
2012-09-04 10:30:00,32.18,32.21,32.14,32.19,27200.0,15.8595,15.8743,15.8398,15.8644,27200.0
2012-09-04 10:35:00,32.2,32.27,32.19,32.25,46700.0,15.8694,15.9038,15.8644,15.894,46700.0
2012-09-04 10:40:00,32.24,32.24,32.21,32.24,39600.0,15.8891,15.8891,15.8743,15.8891,39600.0
2012-09-04 10:45:00,32.24,32.24,32.2,32.22,25600.0,15.8891,15.8891,15.8694,15.8792,25600.0
2012-09-04 10:50:00,32.23,32.26,32.23,32.26,50900.0,15.8841,15.8989,15.8841,15.8989,50900.0
2012-09-04 10:55:00,32.25,32.27,32.21,32.27,61700.0,15.894,15.9038,15.8743,15.9038,61700.0
2012-09-04 11:00:00,32.27,32.28,32.25,32.27,34700.0,15.9038,15.9088,15.894,15.9038,34700.0
2012-09-04 11:05:00,32.28,32.29,32.27,32.27,12900.0,15.9088,15.9137,15.9038,15.9038,12900.0
2012-09-04 11:10:00,32.28,32.28,32.26,32.27,20600.0,15.9088,15.9088,15.8989,15.9038,20600.0
2012-09-04 11:15:00,32.27,32.3,32.24,32.28,172200.0,15.9038,15.9186,15.8891,15.9088,172200.0
2012-09-04 11:20:00,32.27,32.28,32.24,32.27,83100.0,15.9038,15.9088,15.8891,15.9038,83100.0
2012-09-04 11:25:00,32.26,32.27,32.23,32.27,18900.0,15.8989,15.9038,15.8841,15.9038,18900.0
2012-09-04 11:30:00,32.27,32.31,32.27,32.3,53800.0,15.9038,15.9236,15.9038,15.9186,53800.0
2012-09-04 11:35:00,32.3,32.35,32.3,32.35,18100.0,15.9186,15.9433,15.9186,15.9433,18100.0
2012-09-04 11:40:00,32.35,32.36,32.34,32.35,29500.0,15.9433,15.9482,15.9383,15.9433,29500.0
2012-09-04 11:45:00,32.35,32.36,32.33,32.35,23100.0,15.9433,15.9482,15.9334,15.9433,23100.0
2012-09-04 11:50:00,32.36,32.36,32.3,32.33,62900.0,15.9482,15.9482,15.9186,15.9334,62900.0
2012-09-04 11:55:00,32.33,32.34,32.33,32.34,18800.0,15.9334,15.9383,15.9334,15.9383,18800.0
2012-09-04 12:00:00,32.34,32.35,32.33,32.34,26900.0,15.9383,15.9433,15.9334,15.9383,26900.0
2012-09-04 12:05:00,32.35,32.38,32.35,32.37,19800.0,15.9433,15.9581,15.9433,15.9531,19800.0
2012-09-04 12:10:00,32.37,32.37,32.34,32.36,17300.0,15.9531,15.9531,15.9383,15.9482,17300.0
2012-09-04 12:15:00,32.37,32.37,32.32,32.32,36500.0,15.9531,15.9531,15.9285,15.9285,36500.0
2012-09-04 12:20:00,32.32,32.36,32.31,32.34,48800.0,15.9285,15.9482,15.9236,15.9383,48800.0
2012-09-04 12:25:00,32.34,32.34,32.32,32.33,25200.0,15.9383,15.9383,15.9285,15.9334,25200.0
2012-09-04 12:30:00,32.33,32.35,32.33,32.35,19500.0,15.9334,15.9433,15.9334,15.9433,19500.0
2012-09-04 12:35:00,32.35,32.37,32.34,32.36,23200.0,15.9433,15.9531,15.9383,15.9482,23200.0
2012-09-04 12:40:00,32.37,32.39,32.36,32.39,17900.0,15.9531,15.963,15.9482,15.963,17900.0
2012-09-04 12:45:00,32.39,32.39,32.37,32.37,21600.0,15.963,15.963,15.9531,15.9531,21600.0
2012-09-04 12:50:00,32.37,32.4,32.37,32.4,10900.0,15.9531,15.9679,15.9531,15.9679,10900.0
2012-09-04 12:55:00,32.4,32.44,32.38,32.42,48100.0,15.9679,15.9876,15.9581,15.9778,48100.0
2012-09-04 13:00:00,32.42,32.44,32.4,32.4,28100.0,15.9778,15.9876,15.9679,15.9679,28100.0
2012-09-04 13:05:00,32.4,32.41,32.39,32.4,97400.0,15.9679,15.9728,15.963,15.9679,97400.0
2012-09-04 13:10:00,32.4,32.41,32.39,32.39,16700.0,15.9679,15.9728,15.963,15.963,16700.0
2012-09-04 13:15:00,32.39,32.42,32.39,32.42,27400.0,15.963,15.9778,15.963,15.9778,27400.0
2012-09-04 13:20:00,32.42,32.42,32.41,32.41,8900.0,15.9778,15.9778,15.9728,15.9728,8900.0
2012-09-04 13:25:00,32.41,32.44,32.41,32.43,25200.0,15.9728,15.9876,15.9728,15.9827,25200.0
2012-09-04 13:30:00,32.43,32.44,32.41,32.41,21700.0,15.9827,15.9876,15.9728,15.9728,21700.0
2012-09-04 13:35:00,32.41,32.44,32.41,32.44,14700.0,15.9728,15.9876,15.9728,15.9876,14700.0
2012-09-04 13:40:00,32.44,32.44,32.4,32.42,16700.0,15.9876,15.9876,15.9679,15.9778,16700.0
2012-09-04 13:45:00,32.42,32.43,32.4,32.4,23100.0,15.9778,15.9827,15.9679,15.9679,23100.0
2012-09-04 13:50:00,32.4,32.41,32.39,32.4,22200.0,15.9679,15.9728,15.963,15.9679,22200.0
2012-09-04 13:55:00,32.4,32.41,32.4,32.4,18800.0,15.9679,15.9728,15.9679,15.9679,18800.0
2012-09-04 14:00:00,32.4,32.41,32.37,32.37,26800.0,15.9679,15.9728,15.9531,15.9531,26800.0
2012-09-04 14:05:00,32.37,32.45,32.37,32.43,113500.0,15.9531,15.9926,15.9531,15.9827,113500.0
2012-09-04 14:10:00,32.44,32.46,32.42,32.45,63100.0,15.9876,15.9975,15.9778,15.9926,63100.0
2012-09-04 14:15:00,32.45,32.49,32.44,32.49,18700.0,15.9926,16.0123,15.9876,16.0123,18700.0
2012-09-04 14:20:00,32.5,32.52,32.48,32.48,34800.0,16.0172,16.0271,16.0073,16.0073,34800.0
2012-09-04 14:25:00,32.48,32.52,32.48,32.49,39200.0,16.0073,16.0271,16.0073,16.0123,39200.0
2012-09-04 14:30:00,32.5,32.54,32.49,32.54,34000.0,16.0172,16.0369,16.0123,16.0369,34000.0
2012-09-04 14:35:00,32.55,32.62,32.54,32.57,78000.0,16.0418,16.0763,16.0369,16.0517,78000.0
2012-09-04 14:40:00,32.57,32.58,32.55,32.57,41600.0,16.0517,16.0566,16.0418,16.0517,41600.0
2012-09-04 14:45:00,32.57,32.58,32.55,32.57,26000.0,16.0517,16.0566,16.0418,16.0517,26000.0
2012-09-04 14:50:00,32.57,32.58,32.56,32.56,18000.0,16.0517,16.0566,16.0468,16.0468,18000.0
2012-09-04 14:55:00,32.56,32.57,32.54,32.54,36600.0,16.0468,16.0517,16.0369,16.0369,36600.0
2012-09-04 15:00:00,32.54,32.55,32.53,32.55,21800.0,16.0369,16.0418,16.032,16.0418,21800.0
2012-09-04 15:05:00,32.55,32.59,32.55,32.59,38000.0,16.0418,16.0616,16.0418,16.0616,38000.0
2012-09-04 15:10:00,32.59,32.6,32.56,32.56,50300.0,16.0616,16.0665,16.0468,16.0468,50300.0
2012-09-04 15:15:00,32.56,32.58,32.54,32.54,30700.0,16.0468,16.0566,16.0369,16.0369,30700.0
2012-09-04 15:20:00,32.54,32.59,32.54,32.57,37000.0,16.0369,16.0616,16.0369,16.0517,37000.0
2012-09-04 15:25:00,32.57,32.57,32.52,32.55,65900.0,16.0517,16.0517,16.0271,16.0418,65900.0
2012-09-04 15:30:00,32.55,32.55,32.48,32.48,62900.0,16.0418,16.0418,16.0073,16.0073,62900.0
2012-09-04 15:35:00,32.49,32.5,32.44,32.44,44800.0,16.0123,16.0172,15.9876,15.9876,44800.0
2012-09-04 15:40:00,32.44,32.46,32.43,32.44,47800.0,15.9876,15.9975,15.9827,15.9876,47800.0
2012-09-04 15:45:00,32.43,32.48,32.41,32.45,111100.0,15.9827,16.0073,15.9728,15.9926,111100.0
2012-09-04 15:50:00,32.45,32.46,32.39,32.4,172900.0,15.9926,15.9975,15.963,15.9679,172900.0
2012-09-04 15:55:00,32.41,32.41,32.37,32.38,228400.0,15.9728,15.9728,15.9531,15.9581,228400.0
2012-09-05 09:30:00,32.41,32.49,32.21,32.37,57200.0,15.9728,16.0123,15.8743,15.9531,57200.0
2012-09-05 09:35:00,32.36,32.37,32.27,32.27,37200.0,15.9482,15.9531,15.9038,15.9038,37200.0
2012-09-05 09:40:00,32.28,32.29,32.21,32.22,25500.0,15.9088,15.9137,15.8743,15.8792,25500.0
2012-09-05 09:45:00,32.21,32.24,32.17,32.23,45500.0,15.8743,15.8891,15.8546,15.8841,45500.0
2012-09-05 09:50:00,32.23,32.24,32.21,32.21,53000.0,15.8841,15.8891,15.8743,15.8743,53000.0
2012-09-05 09:55:00,32.21,32.24,32.17,32.18,59900.0,15.8743,15.8891,15.8546,15.8595,59900.0
2012-09-05 10:00:00,32.19,32.23,32.16,32.2,56300.0,15.8644,15.8841,15.8496,15.8694,56300.0
2012-09-05 10:05:00,32.2,32.21,32.15,32.2,41500.0,15.8694,15.8743,15.8447,15.8694,41500.0
2012-09-05 10:10:00,32.2,32.22,32.14,32.18,65500.0,15.8694,15.8792,15.8398,15.8595,65500.0
2012-09-05 10:15:00,32.19,32.2,32.15,32.16,29000.0,15.8644,15.8694,15.8447,15.8496,29000.0
2012-09-05 10:20:00,32.15,32.18,32.13,32.14,35000.0,15.8447,15.8595,15.8349,15.8398,35000.0
2012-09-05 10:25:00,32.14,32.2,32.14,32.19,33100.0,15.8398,15.8694,15.8398,15.8644,33100.0
2012-09-05 10:30:00,32.19,32.22,32.15,32.17,32700.0,15.8644,15.8792,15.8447,15.8546,32700.0
2012-09-05 10:35:00,32.16,32.17,32.13,32.15,37800.0,15.8496,15.8546,15.8349,15.8447,37800.0
2012-09-05 10:40:00,32.15,32.16,32.14,32.15,15800.0,15.8447,15.8496,15.8398,15.8447,15800.0
2012-09-05 10:45:00,32.15,32.15,32.11,32.12,22200.0,15.8447,15.8447,15.825,15.8299,22200.0
2012-09-05 10:50:00,32.11,32.12,32.07,32.08,30200.0,15.825,15.8299,15.8053,15.8102,30200.0
2012-09-05 10:55:00,32.09,32.1,32.05,32.06,54900.0,15.8151,15.8201,15.7954,15.8004,54900.0
2012-09-05 11:00:00,32.06,32.07,32.02,32.06,42200.0,15.8004,15.8053,15.7806,15.8004,42200.0
2012-09-05 11:05:00,32.07,32.09,32.06,32.07,32800.0,15.8053,15.8151,15.8004,15.8053,32800.0
2012-09-05 11:10:00,32.06,32.12,32.06,32.12,35900.0,15.8004,15.8299,15.8004,15.8299,35900.0
2012-09-05 11:15:00,32.13,32.17,32.11,32.17,35100.0,15.8349,15.8546,15.825,15.8546,35100.0
2012-09-05 11:20:00,32.16,32.17,32.13,32.13,21700.0,15.8496,15.8546,15.8349,15.8349,21700.0
2012-09-05 11:25:00,32.13,32.19,32.13,32.19,29500.0,15.8349,15.8644,15.8349,15.8644,29500.0
2012-09-05 11:30:00,32.19,32.22,32.19,32.22,41600.0,15.8644,15.8792,15.8644,15.8792,41600.0
2012-09-05 11:35:00,32.22,32.26,32.21,32.26,44900.0,15.8792,15.8989,15.8743,15.8989,44900.0
2012-09-05 11:40:00,32.26,32.28,32.25,32.28,26500.0,15.8989,15.9088,15.894,15.9088,26500.0
2012-09-05 11:45:00,32.28,32.3,32.25,32.27,35700.0,15.9088,15.9186,15.894,15.9038,35700.0
2012-09-05 11:50:00,32.26,32.26,32.22,32.22,21900.0,15.8989,15.8989,15.8792,15.8792,21900.0
2012-09-05 11:55:00,32.23,32.26,32.22,32.25,57100.0,15.8841,15.8989,15.8792,15.894,57100.0
2012-09-05 12:00:00,32.25,32.25,32.24,32.25,5100.0,15.894,15.894,15.8891,15.894,5100.0
2012-09-05 12:05:00,32.24,32.29,32.23,32.28,33500.0,15.8891,15.9137,15.8841,15.9088,33500.0
2012-09-05 12:10:00,32.27,32.3,32.24,32.25,57800.0,15.9038,15.9186,15.8891,15.894,57800.0
2012-09-05 12:15:00,32.25,32.25,32.23,32.24,22700.0,15.894,15.894,15.8841,15.8891,22700.0
2012-09-05 12:20:00,32.24,32.29,32.23,32.28,34500.0,15.8891,15.9137,15.8841,15.9088,34500.0
2012-09-05 12:25:00,32.28,32.31,32.28,32.31,32900.0,15.9088,15.9236,15.9088,15.9236,32900.0
2012-09-05 12:30:00,32.3,32.31,32.3,32.31,6300.0,15.9186,15.9236,15.9186,15.9236,6300.0
2012-09-05 12:35:00,32.3,32.31,32.26,32.28,21700.0,15.9186,15.9236,15.8989,15.9088,21700.0
2012-09-05 12:40:00,32.28,32.28,32.27,32.27,3500.0,15.9088,15.9088,15.9038,15.9038,3500.0
2012-09-05 12:45:00,32.28,32.29,32.25,32.29,39500.0,15.9088,15.9137,15.894,15.9137,39500.0
2012-09-05 12:50:00,32.27,32.28,32.24,32.26,29500.0,15.9038,15.9088,15.8891,15.8989,29500.0
2012-09-05 12:55:00,32.25,32.26,32.23,32.24,33700.0,15.894,15.8989,15.8841,15.8891,33700.0
2012-09-05 13:00:00,32.23,32.24,32.23,32.24,5900.0,15.8841,15.8891,15.8841,15.8891,5900.0
2012-09-05 13:05:00,32.23,32.24,32.2,32.2,22800.0,15.8841,15.8891,15.8694,15.8694,22800.0
2012-09-05 13:10:00,32.2,32.21,32.2,32.2,9100.0,15.8694,15.8743,15.8694,15.8694,9100.0
2012-09-05 13:15:00,32.2,32.21,32.2,32.2,11900.0,15.8694,15.8743,15.8694,15.8694,11900.0
2012-09-05 13:20:00,32.2,32.22,32.19,32.2,50500.0,15.8694,15.8792,15.8644,15.8694,50500.0
2012-09-05 13:25:00,32.2,32.23,32.2,32.22,24800.0,15.8694,15.8841,15.8694,15.8792,24800.0
2012-09-05 13:30:00,32.22,32.22,32.18,32.2,52500.0,15.8792,15.8792,15.8595,15.8694,52500.0
2012-09-05 13:35:00,32.19,32.2,32.16,32.18,23400.0,15.8644,15.8694,15.8496,15.8595,23400.0
2012-09-05 13:40:00,32.17,32.18,32.16,32.17,22700.0,15.8546,15.8595,15.8496,15.8546,22700.0
2012-09-05 13:45:00,32.16,32.17,32.11,32.13,33700.0,15.8496,15.8546,15.825,15.8349,33700.0
2012-09-05 13:50:00,32.12,32.12,32.1,32.11,23500.0,15.8299,15.8299,15.8201,15.825,23500.0
2012-09-05 13:55:00,32.11,32.15,32.1,32.15,33200.0,15.825,15.8447,15.8201,15.8447,33200.0
2012-09-05 14:00:00,32.15,32.16,32.14,32.16,38500.0,15.8447,15.8496,15.8398,15.8496,38500.0
2012-09-05 14:05:00,32.15,32.16,32.14,32.14,14500.0,15.8447,15.8496,15.8398,15.8398,14500.0
2012-09-05 14:10:00,32.14,32.16,32.13,32.16,28100.0,15.8398,15.8496,15.8349,15.8496,28100.0
2012-09-05 14:15:00,32.16,32.17,32.15,32.16,25200.0,15.8496,15.8546,15.8447,15.8496,25200.0
2012-09-05 14:20:00,32.15,32.16,32.15,32.15,27900.0,15.8447,15.8496,15.8447,15.8447,27900.0
2012-09-05 14:25:00,32.16,32.17,32.15,32.15,17800.0,15.8496,15.8546,15.8447,15.8447,17800.0
2012-09-05 14:30:00,32.16,32.19,32.15,32.19,21300.0,15.8496,15.8644,15.8447,15.8644,21300.0
2012-09-05 14:35:00,32.19,32.23,32.19,32.23,26900.0,15.8644,15.8841,15.8644,15.8841,26900.0
2012-09-05 14:40:00,32.23,32.23,32.2,32.22,44600.0,15.8841,15.8841,15.8694,15.8792,44600.0
2012-09-05 14:45:00,32.23,32.26,32.22,32.26,80800.0,15.8841,15.8989,15.8792,15.8989,80800.0
2012-09-05 14:50:00,32.26,32.26,32.25,32.26,12700.0,15.8989,15.8989,15.894,15.8989,12700.0
2012-09-05 14:55:00,32.26,32.27,32.24,32.26,50600.0,15.8989,15.9038,15.8891,15.8989,50600.0
2012-09-05 15:00:00,32.26,32.26,32.24,32.25,37300.0,15.8989,15.8989,15.8891,15.894,37300.0
2012-09-05 15:05:00,32.25,32.26,32.23,32.26,71300.0,15.894,15.8989,15.8841,15.8989,71300.0
2012-09-05 15:10:00,32.25,32.27,32.25,32.26,49200.0,15.894,15.9038,15.894,15.8989,49200.0
2012-09-05 15:15:00,32.27,32.27,32.25,32.26,37700.0,15.9038,15.9038,15.894,15.8989,37700.0
2012-09-05 15:20:00,32.26,32.27,32.24,32.26,28300.0,15.8989,15.9038,15.8891,15.8989,28300.0
2012-09-05 15:25:00,32.25,32.27,32.25,32.26,31700.0,15.894,15.9038,15.894,15.8989,31700.0
2012-09-05 15:30:00,32.26,32.28,32.25,32.27,59000.0,15.8989,15.9088,15.894,15.9038,59000.0
2012-09-05 15:35:00,32.26,32.27,32.21,32.21,115100.0,15.8989,15.9038,15.8743,15.8743,115100.0
2012-09-05 15:40:00,32.21,32.24,32.19,32.19,124000.0,15.8743,15.8891,15.8644,15.8644,124000.0
2012-09-05 15:45:00,32.19,32.19,32.14,32.15,143500.0,15.8644,15.8644,15.8398,15.8447,143500.0
2012-09-05 15:50:00,32.15,32.16,32.13,32.13,78700.0,15.8447,15.8496,15.8349,15.8349,78700.0
2012-09-05 15:55:00,32.13,32.17,32.12,32.14,282700.0,15.8349,15.8546,15.8299,15.8398,282700.0
2012-09-06 09:30:00,32.41,32.68,32.39,32.63,71200.0,15.9728,16.1059,15.963,16.0813,71200.0
2012-09-06 09:35:00,32.61,32.75,32.6,32.73,88500.0,16.0714,16.1404,16.0665,16.1306,88500.0
2012-09-06 09:40:00,32.74,32.75,32.61,32.61,81200.0,16.1355,16.1404,16.0714,16.0714,81200.0
2012-09-06 09:45:00,32.61,32.66,32.61,32.64,36100.0,16.0714,16.0961,16.0714,16.0862,36100.0
2012-09-06 09:50:00,32.64,32.73,32.64,32.69,76000.0,16.0862,16.1306,16.0862,16.1108,76000.0
2012-09-06 09:55:00,32.69,32.78,32.69,32.78,45500.0,16.1108,16.1552,16.1108,16.1552,45500.0
2012-09-06 10:00:00,32.78,32.86,32.78,32.86,67800.0,16.1552,16.1946,16.1552,16.1946,67800.0
2012-09-06 10:05:00,32.86,32.87,32.78,32.79,47800.0,16.1946,16.1996,16.1552,16.1601,47800.0
2012-09-06 10:10:00,32.8,32.81,32.72,32.75,64700.0,16.1651,16.17,16.1256,16.1404,64700.0
2012-09-06 10:15:00,32.75,32.8,32.68,32.7,71100.0,16.1404,16.1651,16.1059,16.1158,71100.0
2012-09-06 10:20:00,32.7,32.77,32.69,32.77,35300.0,16.1158,16.1503,16.1108,16.1503,35300.0
2012-09-06 10:25:00,32.75,32.82,32.73,32.82,48700.0,16.1404,16.1749,16.1306,16.1749,48700.0
2012-09-06 10:30:00,32.82,32.87,32.82,32.86,49400.0,16.1749,16.1996,16.1749,16.1946,49400.0
2012-09-06 10:35:00,32.87,32.95,32.87,32.93,76500.0,16.1996,16.239,16.1996,16.2291,76500.0
2012-09-06 10:40:00,32.93,32.93,32.87,32.88,50200.0,16.2291,16.2291,16.1996,16.2045,50200.0
2012-09-06 10:45:00,32.87,32.88,32.86,32.87,36400.0,16.1996,16.2045,16.1946,16.1996,36400.0
2012-09-06 10:50:00,32.88,32.91,32.87,32.89,59000.0,16.2045,16.2193,16.1996,16.2094,59000.0
2012-09-06 10:55:00,32.89,32.92,32.88,32.89,60400.0,16.2094,16.2242,16.2045,16.2094,60400.0
2012-09-06 11:00:00,32.89,32.91,32.88,32.9,31400.0,16.2094,16.2193,16.2045,16.2143,31400.0
2012-09-06 11:05:00,32.9,32.91,32.89,32.91,35600.0,16.2143,16.2193,16.2094,16.2193,35600.0
2012-09-06 11:10:00,32.9,32.92,32.9,32.92,43300.0,16.2143,16.2242,16.2143,16.2242,43300.0
2012-09-06 11:15:00,32.91,32.93,32.89,32.9,38800.0,16.2193,16.2291,16.2094,16.2143,38800.0
2012-09-06 11:20:00,32.89,32.93,32.89,32.92,36200.0,16.2094,16.2291,16.2094,16.2242,36200.0
2012-09-06 11:25:00,32.92,32.95,32.91,32.94,44000.0,16.2242,16.239,16.2193,16.2341,44000.0
2012-09-06 11:30:00,32.93,32.94,32.9,32.9,57200.0,16.2291,16.2341,16.2143,16.2143,57200.0
2012-09-06 11:35:00,32.91,32.93,32.91,32.92,59100.0,16.2193,16.2291,16.2193,16.2242,59100.0
2012-09-06 11:40:00,32.92,32.94,32.91,32.94,34400.0,16.2242,16.2341,16.2193,16.2341,34400.0
2012-09-06 11:45:00,32.94,32.95,32.89,32.89,42300.0,16.2341,16.239,16.2094,16.2094,42300.0
2012-09-06 11:50:00,32.89,32.93,32.89,32.93,31600.0,16.2094,16.2291,16.2094,16.2291,31600.0
2012-09-06 11:55:00,32.93,32.97,32.92,32.94,53900.0,16.2291,16.2488,16.2242,16.2341,53900.0
2012-09-06 12:00:00,32.95,32.96,32.91,32.95,63600.0,16.239,16.2439,16.2193,16.239,63600.0
2012-09-06 12:05:00,32.95,32.95,32.93,32.93,38200.0,16.239,16.239,16.2291,16.2291,38200.0
2012-09-06 12:10:00,32.93,32.96,32.93,32.96,21600.0,16.2291,16.2439,16.2291,16.2439,21600.0
2012-09-06 12:15:00,32.95,32.97,32.93,32.93,65500.0,16.239,16.2488,16.2291,16.2291,65500.0
2012-09-06 12:20:00,32.93,32.96,32.91,32.93,73800.0,16.2291,16.2439,16.2193,16.2291,73800.0
2012-09-06 12:25:00,32.92,32.93,32.91,32.91,22000.0,16.2242,16.2291,16.2193,16.2193,22000.0
2012-09-06 12:30:00,32.92,32.96,32.91,32.95,24100.0,16.2242,16.2439,16.2193,16.239,24100.0
2012-09-06 12:35:00,32.96,33.0,32.96,32.99,43400.0,16.2439,16.2636,16.2439,16.2587,43400.0
2012-09-06 12:40:00,33.0,33.0,32.97,32.97,25000.0,16.2636,16.2636,16.2488,16.2488,25000.0
2012-09-06 12:45:00,32.97,32.98,32.97,32.98,17300.0,16.2488,16.2538,16.2488,16.2538,17300.0
2012-09-06 12:50:00,32.97,33.0,32.97,32.99,27800.0,16.2488,16.2636,16.2488,16.2587,27800.0
2012-09-06 12:55:00,33.0,33.0,32.99,33.0,30400.0,16.2636,16.2636,16.2587,16.2636,30400.0
2012-09-06 13:00:00,32.99,33.0,32.98,32.98,24800.0,16.2587,16.2636,16.2538,16.2538,24800.0
2012-09-06 13:05:00,32.98,32.99,32.96,32.96,25300.0,16.2538,16.2587,16.2439,16.2439,25300.0
2012-09-06 13:10:00,32.97,32.99,32.96,32.98,40500.0,16.2488,16.2587,16.2439,16.2538,40500.0
2012-09-06 13:15:00,32.99,32.99,32.98,32.99,15200.0,16.2587,16.2587,16.2538,16.2587,15200.0
2012-09-06 13:20:00,32.99,32.99,32.98,32.99,24800.0,16.2587,16.2587,16.2538,16.2587,24800.0
2012-09-06 13:25:00,32.98,33.0,32.98,33.0,43600.0,16.2538,16.2636,16.2538,16.2636,43600.0
2012-09-06 13:30:00,33.0,33.0,32.97,32.99,47000.0,16.2636,16.2636,16.2488,16.2587,47000.0
2012-09-06 13:35:00,32.99,33.01,32.98,32.99,143300.0,16.2587,16.2685,16.2538,16.2587,143300.0
2012-09-06 13:40:00,33.0,33.0,32.99,33.0,9300.0,16.2636,16.2636,16.2587,16.2636,9300.0
2012-09-06 13:45:00,33.0,33.0,32.98,33.0,51000.0,16.2636,16.2636,16.2538,16.2636,51000.0
2012-09-06 13:50:00,33.01,33.03,32.99,33.02,86300.0,16.2685,16.2784,16.2587,16.2735,86300.0
2012-09-06 13:55:00,33.03,33.04,33.03,33.04,26500.0,16.2784,16.2833,16.2784,16.2833,26500.0
2012-09-06 14:00:00,33.04,33.07,33.04,33.07,49300.0,16.2833,16.2981,16.2833,16.2981,49300.0
2012-09-06 14:05:00,33.07,33.07,33.03,33.04,74100.0,16.2981,16.2981,16.2784,16.2833,74100.0
2012-09-06 14:10:00,33.04,33.06,33.03,33.05,34600.0,16.2833,16.2932,16.2784,16.2883,34600.0
2012-09-06 14:15:00,33.06,33.09,33.05,33.06,52800.0,16.2932,16.308,16.2883,16.2932,52800.0
2012-09-06 14:20:00,33.06,33.07,33.05,33.06,30300.0,16.2932,16.2981,16.2883,16.2932,30300.0
2012-09-06 14:25:00,33.07,33.07,33.03,33.05,29000.0,16.2981,16.2981,16.2784,16.2883,29000.0
2012-09-06 14:30:00,33.05,33.09,33.05,33.06,33000.0,16.2883,16.308,16.2883,16.2932,33000.0
2012-09-06 14:35:00,33.06,33.09,33.06,33.09,37000.0,16.2932,16.308,16.2932,16.308,37000.0
2012-09-06 14:40:00,33.09,33.14,33.08,33.14,83600.0,16.308,16.3326,16.303,16.3326,83600.0
2012-09-06 14:45:00,33.14,33.15,33.11,33.14,55900.0,16.3326,16.3375,16.3178,16.3326,55900.0
2012-09-06 14:50:00,33.14,33.15,33.1,33.15,27900.0,16.3326,16.3375,16.3129,16.3375,27900.0
2012-09-06 14:55:00,33.14,33.15,33.09,33.11,75200.0,16.3326,16.3375,16.308,16.3178,75200.0
2012-09-06 15:00:00,33.11,33.12,33.09,33.1,80300.0,16.3178,16.3228,16.308,16.3129,80300.0
2012-09-06 15:05:00,33.1,33.1,33.08,33.08,66500.0,16.3129,16.3129,16.303,16.303,66500.0
2012-09-06 15:10:00,33.09,33.11,33.09,33.1,184600.0,16.308,16.3178,16.308,16.3129,184600.0
2012-09-06 15:15:00,33.1,33.13,33.09,33.09,137800.0,16.3129,16.3277,16.308,16.308,137800.0
2012-09-06 15:20:00,33.1,33.11,33.06,33.06,75200.0,16.3129,16.3178,16.2932,16.2932,75200.0
2012-09-06 15:25:00,33.06,33.07,33.05,33.06,22000.0,16.2932,16.2981,16.2883,16.2932,22000.0
2012-09-06 15:30:00,33.05,33.11,33.05,33.08,89500.0,16.2883,16.3178,16.2883,16.303,89500.0
2012-09-06 15:35:00,33.08,33.15,33.08,33.13,104100.0,16.303,16.3375,16.303,16.3277,104100.0
2012-09-06 15:40:00,33.13,33.14,33.1,33.11,84000.0,16.3277,16.3326,16.3129,16.3178,84000.0
2012-09-06 15:45:00,33.1,33.14,33.09,33.14,95500.0,16.3129,16.3326,16.308,16.3326,95500.0
2012-09-06 15:50:00,33.14,33.17,33.13,33.17,150300.0,16.3326,16.3474,16.3277,16.3474,150300.0
2012-09-06 15:55:00,33.16,33.18,33.15,33.18,371700.0,16.3425,16.3523,16.3375,16.3523,371700.0
2012-09-07 09:30:00,33.31,33.47,33.16,33.39,100400.0,16.4164,16.4953,16.3425,16.4558,100400.0
2012-09-07 09:35:00,33.38,33.64,33.38,33.59,121500.0,16.4509,16.579,16.4509,16.5544,121500.0
2012-09-07 09:40:00,33.58,33.67,33.54,33.55,93600.0,16.5495,16.5938,16.5298,16.5347,93600.0
2012-09-07 09:45:00,33.54,33.54,33.46,33.47,40800.0,16.5298,16.5298,16.4903,16.4953,40800.0
2012-09-07 09:50:00,33.46,33.46,33.36,33.4,35000.0,16.4903,16.4903,16.441,16.4608,35000.0
2012-09-07 09:55:00,33.41,33.43,33.33,33.34,99800.0,16.4657,16.4755,16.4263,16.4312,99800.0
2012-09-07 10:00:00,33.35,33.37,33.32,33.37,65600.0,16.4361,16.446,16.4213,16.446,65600.0
2012-09-07 10:05:00,33.37,33.41,33.37,33.4,40300.0,16.446,16.4657,16.446,16.4608,40300.0
2012-09-07 10:10:00,33.4,33.45,33.39,33.4,39700.0,16.4608,16.4854,16.4558,16.4608,39700.0
2012-09-07 10:15:00,33.41,33.47,33.39,33.47,23500.0,16.4657,16.4953,16.4558,16.4953,23500.0
2012-09-07 10:20:00,33.47,33.49,33.46,33.48,24300.0,16.4953,16.5051,16.4903,16.5002,24300.0
2012-09-07 10:25:00,33.48,33.52,33.45,33.52,103900.0,16.5002,16.5199,16.4854,16.5199,103900.0
2012-09-07 10:30:00,33.51,33.53,33.48,33.51,155700.0,16.515,16.5248,16.5002,16.515,155700.0
2012-09-07 10:35:00,33.5,33.52,33.48,33.48,63300.0,16.51,16.5199,16.5002,16.5002,63300.0
2012-09-07 10:40:00,33.49,33.53,33.49,33.51,32200.0,16.5051,16.5248,16.5051,16.515,32200.0
2012-09-07 10:45:00,33.52,33.55,33.51,33.55,52300.0,16.5199,16.5347,16.515,16.5347,52300.0
2012-09-07 10:50:00,33.55,33.56,33.53,33.54,33700.0,16.5347,16.5396,16.5248,16.5298,33700.0
2012-09-07 10:55:00,33.55,33.61,33.55,33.59,80000.0,16.5347,16.5643,16.5347,16.5544,80000.0
2012-09-07 11:00:00,33.58,33.64,33.56,33.63,86500.0,16.5495,16.579,16.5396,16.5741,86500.0
2012-09-07 11:05:00,33.64,33.67,33.61,33.67,75900.0,16.579,16.5938,16.5643,16.5938,75900.0
2012-09-07 11:10:00,33.67,33.69,33.64,33.68,27900.0,16.5938,16.6037,16.579,16.5987,27900.0
2012-09-07 11:15:00,33.67,33.67,33.61,33.63,22600.0,16.5938,16.5938,16.5643,16.5741,22600.0
2012-09-07 11:20:00,33.64,33.66,33.61,33.65,17100.0,16.579,16.5889,16.5643,16.584,17100.0
2012-09-07 11:25:00,33.66,33.69,33.64,33.68,16700.0,16.5889,16.6037,16.579,16.5987,16700.0
2012-09-07 11:30:00,33.68,33.7,33.66,33.68,29500.0,16.5987,16.6086,16.5889,16.5987,29500.0
2012-09-07 11:35:00,33.68,33.73,33.67,33.67,71600.0,16.5987,16.6234,16.5938,16.5938,71600.0
2012-09-07 11:40:00,33.67,33.68,33.64,33.65,35300.0,16.5938,16.5987,16.579,16.584,35300.0
2012-09-07 11:45:00,33.65,33.65,33.63,33.64,33200.0,16.584,16.584,16.5741,16.579,33200.0
2012-09-07 11:50:00,33.64,33.66,33.64,33.66,75200.0,16.579,16.5889,16.579,16.5889,75200.0
2012-09-07 11:55:00,33.66,33.71,33.65,33.71,42300.0,16.5889,16.6135,16.584,16.6135,42300.0
2012-09-07 12:00:00,33.7,33.71,33.68,33.69,37300.0,16.6086,16.6135,16.5987,16.6037,37300.0
2012-09-07 12:05:00,33.69,33.71,33.68,33.7,16900.0,16.6037,16.6135,16.5987,16.6086,16900.0
2012-09-07 12:10:00,33.7,33.71,33.67,33.69,27300.0,16.6086,16.6135,16.5938,16.6037,27300.0
2012-09-07 12:15:00,33.69,33.69,33.66,33.66,90300.0,16.6037,16.6037,16.5889,16.5889,90300.0
2012-09-07 12:20:00,33.66,33.68,33.64,33.67,27400.0,16.5889,16.5987,16.579,16.5938,27400.0
2012-09-07 12:25:00,33.67,33.68,33.65,33.65,25900.0,16.5938,16.5987,16.584,16.584,25900.0
2012-09-07 12:30:00,33.66,33.67,33.61,33.63,53000.0,16.5889,16.5938,16.5643,16.5741,53000.0
2012-09-07 12:35:00,33.63,33.66,33.62,33.66,43100.0,16.5741,16.5889,16.5692,16.5889,43100.0
2012-09-07 12:40:00,33.67,33.67,33.64,33.66,57000.0,16.5938,16.5938,16.579,16.5889,57000.0
2012-09-07 12:45:00,33.66,33.7,33.66,33.68,43900.0,16.5889,16.6086,16.5889,16.5987,43900.0
2012-09-07 12:50:00,33.68,33.7,33.67,33.67,73500.0,16.5987,16.6086,16.5938,16.5938,73500.0
2012-09-07 12:55:00,33.66,33.68,33.65,33.68,20200.0,16.5889,16.5987,16.584,16.5987,20200.0
2012-09-07 13:00:00,33.68,33.71,33.68,33.71,21900.0,16.5987,16.6135,16.5987,16.6135,21900.0
2012-09-07 13:05:00,33.71,33.72,33.7,33.7,18600.0,16.6135,16.6185,16.6086,16.6086,18600.0
2012-09-07 13:10:00,33.69,33.71,33.68,33.69,31500.0,16.6037,16.6135,16.5987,16.6037,31500.0
2012-09-07 13:15:00,33.69,33.69,33.64,33.67,79200.0,16.6037,16.6037,16.579,16.5938,79200.0
2012-09-07 13:20:00,33.67,33.69,33.66,33.69,56400.0,16.5938,16.6037,16.5889,16.6037,56400.0
2012-09-07 13:25:00,33.69,33.72,33.68,33.71,15500.0,16.6037,16.6185,16.5987,16.6135,15500.0
2012-09-07 13:30:00,33.72,33.72,33.67,33.71,127500.0,16.6185,16.6185,16.5938,16.6135,127500.0
2012-09-07 13:35:00,33.7,33.71,33.69,33.69,100700.0,16.6086,16.6135,16.6037,16.6037,100700.0
2012-09-07 13:40:00,33.69,33.7,33.67,33.68,45100.0,16.6037,16.6086,16.5938,16.5987,45100.0
2012-09-07 13:45:00,33.68,33.68,33.67,33.67,7800.0,16.5987,16.5987,16.5938,16.5938,7800.0
2012-09-07 13:50:00,33.68,33.68,33.66,33.66,21900.0,16.5987,16.5987,16.5889,16.5889,21900.0
2012-09-07 13:55:00,33.66,33.69,33.66,33.68,25100.0,16.5889,16.6037,16.5889,16.5987,25100.0
2012-09-07 14:00:00,33.68,33.7,33.67,33.69,43100.0,16.5987,16.6086,16.5938,16.6037,43100.0
2012-09-07 14:05:00,33.68,33.7,33.67,33.7,28800.0,16.5987,16.6086,16.5938,16.6086,28800.0
2012-09-07 14:10:00,33.7,33.7,33.68,33.7,144400.0,16.6086,16.6086,16.5987,16.6086,144400.0
2012-09-07 14:15:00,33.7,33.7,33.69,33.7,31500.0,16.6086,16.6086,16.6037,16.6086,31500.0
2012-09-07 14:20:00,33.69,33.7,33.69,33.69,16100.0,16.6037,16.6086,16.6037,16.6037,16100.0
2012-09-07 14:25:00,33.69,33.7,33.66,33.68,43300.0,16.6037,16.6086,16.5889,16.5987,43300.0
2012-09-07 14:30:00,33.67,33.7,33.66,33.68,37100.0,16.5938,16.6086,16.5889,16.5987,37100.0
2012-09-07 14:35:00,33.68,33.71,33.67,33.71,22000.0,16.5987,16.6135,16.5938,16.6135,22000.0
2012-09-07 14:40:00,33.7,33.71,33.69,33.7,19800.0,16.6086,16.6135,16.6037,16.6086,19800.0
2012-09-07 14:45:00,33.7,33.73,33.69,33.71,23000.0,16.6086,16.6234,16.6037,16.6135,23000.0
2012-09-07 14:50:00,33.71,33.74,33.71,33.73,17600.0,16.6135,16.6283,16.6135,16.6234,17600.0
2012-09-07 14:55:00,33.73,33.74,33.71,33.71,34000.0,16.6234,16.6283,16.6135,16.6135,34000.0
2012-09-07 15:00:00,33.71,33.75,33.71,33.74,48000.0,16.6135,16.6332,16.6135,16.6283,48000.0
2012-09-07 15:05:00,33.74,33.78,33.74,33.76,55700.0,16.6283,16.648,16.6283,16.6382,55700.0
2012-09-07 15:10:00,33.76,33.76,33.73,33.75,37100.0,16.6382,16.6382,16.6234,16.6332,37100.0
2012-09-07 15:15:00,33.76,33.77,33.73,33.74,58800.0,16.6382,16.6431,16.6234,16.6283,58800.0
2012-09-07 15:20:00,33.74,33.83,33.74,33.81,100900.0,16.6283,16.6727,16.6283,16.6628,100900.0
2012-09-07 15:25:00,33.81,33.85,33.81,33.84,82800.0,16.6628,16.6825,16.6628,16.6776,82800.0
2012-09-07 15:30:00,33.84,33.85,33.82,33.84,111200.0,16.6776,16.6825,16.6677,16.6776,111200.0
2012-09-07 15:35:00,33.84,33.86,33.83,33.84,99500.0,16.6776,16.6875,16.6727,16.6776,99500.0
2012-09-07 15:40:00,33.84,33.85,33.78,33.78,111500.0,16.6776,16.6825,16.648,16.648,111500.0
2012-09-07 15:45:00,33.79,33.85,33.79,33.84,78300.0,16.653,16.6825,16.653,16.6776,78300.0
2012-09-07 15:50:00,33.84,33.9,33.84,33.9,105900.0,16.6776,16.7072,16.6776,16.7072,105900.0
2012-09-07 15:55:00,33.89,33.9,33.86,33.89,199200.0,16.7022,16.7072,16.6875,16.7022,199200.0
2012-09-10 09:30:00,33.92,33.92,33.75,33.78,79600.0,16.717,16.717,16.6332,16.648,79600.0
2012-09-10 09:35:00,33.77,33.79,33.7,33.73,56100.0,16.6431,16.653,16.6086,16.6234,56100.0
2012-09-10 09:40:00,33.73,33.77,33.7,33.72,34100.0,16.6234,16.6431,16.6086,16.6185,34100.0
2012-09-10 09:45:00,33.73,33.8,33.73,33.75,51200.0,16.6234,16.6579,16.6234,16.6332,51200.0
2012-09-10 09:50:00,33.76,33.79,33.7,33.7,54800.0,16.6382,16.653,16.6086,16.6086,54800.0
2012-09-10 09:55:00,33.7,33.77,33.69,33.75,53000.0,16.6086,16.6431,16.6037,16.6332,53000.0
2012-09-10 10:00:00,33.75,33.76,33.72,33.74,64200.0,16.6332,16.6382,16.6185,16.6283,64200.0
2012-09-10 10:05:00,33.74,33.75,33.71,33.73,27400.0,16.6283,16.6332,16.6135,16.6234,27400.0
2012-09-10 10:10:00,33.74,33.75,33.73,33.74,24200.0,16.6283,16.6332,16.6234,16.6283,24200.0
2012-09-10 10:15:00,33.74,33.75,33.71,33.73,37500.0,16.6283,16.6332,16.6135,16.6234,37500.0
2012-09-10 10:20:00,33.74,33.77,33.72,33.75,34000.0,16.6283,16.6431,16.6185,16.6332,34000.0
2012-09-10 10:25:00,33.75,33.76,33.69,33.72,25600.0,16.6332,16.6382,16.6037,16.6185,25600.0
2012-09-10 10:30:00,33.72,33.73,33.68,33.68,36900.0,16.6185,16.6234,16.5987,16.5987,36900.0
2012-09-10 10:35:00,33.68,33.68,33.64,33.64,24700.0,16.5987,16.5987,16.579,16.579,24700.0
2012-09-10 10:40:00,33.64,33.64,33.6,33.63,24400.0,16.579,16.579,16.5593,16.5741,24400.0
2012-09-10 10:45:00,33.63,33.65,33.6,33.63,24800.0,16.5741,16.584,16.5593,16.5741,24800.0
2012-09-10 10:50:00,33.63,33.63,33.6,33.6,15300.0,16.5741,16.5741,16.5593,16.5593,15300.0
2012-09-10 10:55:00,33.6,33.64,33.59,33.61,18600.0,16.5593,16.579,16.5544,16.5643,18600.0
2012-09-10 11:00:00,33.61,33.63,33.59,33.63,12000.0,16.5643,16.5741,16.5544,16.5741,12000.0
2012-09-10 11:05:00,33.63,33.65,33.6,33.6,28700.0,16.5741,16.584,16.5593,16.5593,28700.0
2012-09-10 11:10:00,33.6,33.61,33.58,33.59,21100.0,16.5593,16.5643,16.5495,16.5544,21100.0
2012-09-10 11:15:00,33.6,33.61,33.58,33.59,17700.0,16.5593,16.5643,16.5495,16.5544,17700.0
2012-09-10 11:20:00,33.6,33.61,33.58,33.59,35300.0,16.5593,16.5643,16.5495,16.5544,35300.0
2012-09-10 11:25:00,33.59,33.6,33.57,33.58,27100.0,16.5544,16.5593,16.5445,16.5495,27100.0
2012-09-10 11:30:00,33.58,33.62,33.57,33.62,27400.0,16.5495,16.5692,16.5445,16.5692,27400.0
2012-09-10 11:35:00,33.63,33.63,33.6,33.62,43000.0,16.5741,16.5741,16.5593,16.5692,43000.0
2012-09-10 11:40:00,33.62,33.63,33.59,33.59,20600.0,16.5692,16.5741,16.5544,16.5544,20600.0
2012-09-10 11:45:00,33.59,33.6,33.56,33.57,19100.0,16.5544,16.5593,16.5396,16.5445,19100.0
2012-09-10 11:50:00,33.57,33.58,33.55,33.57,16000.0,16.5445,16.5495,16.5347,16.5445,16000.0
2012-09-10 11:55:00,33.57,33.57,33.55,33.55,16900.0,16.5445,16.5445,16.5347,16.5347,16900.0
2012-09-10 12:00:00,33.56,33.58,33.55,33.57,12000.0,16.5396,16.5495,16.5347,16.5445,12000.0
2012-09-10 12:05:00,33.57,33.58,33.55,33.55,12000.0,16.5445,16.5495,16.5347,16.5347,12000.0
2012-09-10 12:10:00,33.54,33.56,33.54,33.55,23500.0,16.5298,16.5396,16.5298,16.5347,23500.0
2012-09-10 12:15:00,33.55,33.57,33.55,33.55,13200.0,16.5347,16.5445,16.5347,16.5347,13200.0
2012-09-10 12:20:00,33.55,33.56,33.54,33.55,7500.0,16.5347,16.5396,16.5298,16.5347,7500.0
2012-09-10 12:25:00,33.55,33.55,33.53,33.55,30800.0,16.5347,16.5347,16.5248,16.5347,30800.0
2012-09-10 12:30:00,33.55,33.55,33.49,33.5,68700.0,16.5347,16.5347,16.5051,16.51,68700.0
2012-09-10 12:35:00,33.5,33.54,33.5,33.54,27200.0,16.51,16.5298,16.51,16.5298,27200.0
2012-09-10 12:40:00,33.54,33.56,33.53,33.55,19400.0,16.5298,16.5396,16.5248,16.5347,19400.0
2012-09-10 12:45:00,33.55,33.6,33.55,33.59,45400.0,16.5347,16.5593,16.5347,16.5544,45400.0
2012-09-10 12:50:00,33.59,33.63,33.59,33.63,23800.0,16.5544,16.5741,16.5544,16.5741,23800.0
2012-09-10 12:55:00,33.63,33.67,33.63,33.67,11700.0,16.5741,16.5938,16.5741,16.5938,11700.0
2012-09-10 13:00:00,33.67,33.67,33.66,33.67,11400.0,16.5938,16.5938,16.5889,16.5938,11400.0
2012-09-10 13:05:00,33.67,33.67,33.66,33.67,17600.0,16.5938,16.5938,16.5889,16.5938,17600.0
2012-09-10 13:10:00,33.67,33.7,33.66,33.7,26600.0,16.5938,16.6086,16.5889,16.6086,26600.0
2012-09-10 13:15:00,33.7,33.7,33.69,33.7,7300.0,16.6086,16.6086,16.6037,16.6086,7300.0
2012-09-10 13:20:00,33.7,33.7,33.69,33.7,18500.0,16.6086,16.6086,16.6037,16.6086,18500.0
2012-09-10 13:25:00,33.7,33.72,33.69,33.72,28200.0,16.6086,16.6185,16.6037,16.6185,28200.0
2012-09-10 13:30:00,33.72,33.74,33.71,33.71,28300.0,16.6185,16.6283,16.6135,16.6135,28300.0
2012-09-10 13:35:00,33.71,33.72,33.71,33.71,13800.0,16.6135,16.6185,16.6135,16.6135,13800.0
2012-09-10 13:40:00,33.71,33.72,33.66,33.66,37600.0,16.6135,16.6185,16.5889,16.5889,37600.0
2012-09-10 13:45:00,33.67,33.67,33.66,33.67,3300.0,16.5938,16.5938,16.5889,16.5938,3300.0
2012-09-10 13:50:00,33.67,33.72,33.65,33.72,76100.0,16.5938,16.6185,16.584,16.6185,76100.0
2012-09-10 13:55:00,33.72,33.74,33.71,33.73,55700.0,16.6185,16.6283,16.6135,16.6234,55700.0
2012-09-10 14:00:00,33.73,33.76,33.69,33.7,62800.0,16.6234,16.6382,16.6037,16.6086,62800.0
2012-09-10 14:05:00,33.7,33.71,33.65,33.66,74000.0,16.6086,16.6135,16.584,16.5889,74000.0
2012-09-10 14:10:00,33.66,33.7,33.66,33.67,143100.0,16.5889,16.6086,16.5889,16.5938,143100.0
2012-09-10 14:15:00,33.67,33.69,33.66,33.67,26500.0,16.5938,16.6037,16.5889,16.5938,26500.0
2012-09-10 14:20:00,33.67,33.71,33.66,33.7,44800.0,16.5938,16.6135,16.5889,16.6086,44800.0
2012-09-10 14:25:00,33.71,33.73,33.67,33.73,73700.0,16.6135,16.6234,16.5938,16.6234,73700.0
2012-09-10 14:30:00,33.73,33.74,33.72,33.74,36600.0,16.6234,16.6283,16.6185,16.6283,36600.0
2012-09-10 14:35:00,33.74,33.74,33.73,33.73,123700.0,16.6283,16.6283,16.6234,16.6234,123700.0
2012-09-10 14:40:00,33.73,33.74,33.7,33.71,47300.0,16.6234,16.6283,16.6086,16.6135,47300.0
2012-09-10 14:45:00,33.71,33.74,33.7,33.73,51000.0,16.6135,16.6283,16.6086,16.6234,51000.0
2012-09-10 14:50:00,33.73,33.73,33.7,33.72,73800.0,16.6234,16.6234,16.6086,16.6185,73800.0
2012-09-10 14:55:00,33.72,33.74,33.69,33.71,48400.0,16.6185,16.6283,16.6037,16.6135,48400.0
2012-09-10 15:00:00,33.72,33.75,33.71,33.75,60700.0,16.6185,16.6332,16.6135,16.6332,60700.0
2012-09-10 15:05:00,33.75,33.75,33.72,33.72,26800.0,16.6332,16.6332,16.6185,16.6185,26800.0
2012-09-10 15:10:00,33.73,33.73,33.67,33.67,54900.0,16.6234,16.6234,16.5938,16.5938,54900.0
2012-09-10 15:15:00,33.67,33.7,33.66,33.69,69100.0,16.5938,16.6086,16.5889,16.6037,69100.0
2012-09-10 15:20:00,33.68,33.72,33.67,33.71,70900.0,16.5987,16.6185,16.5938,16.6135,70900.0
2012-09-10 15:25:00,33.72,33.73,33.66,33.68,140700.0,16.6185,16.6234,16.5889,16.5987,140700.0
2012-09-10 15:30:00,33.67,33.67,33.63,33.64,92400.0,16.5938,16.5938,16.5741,16.579,92400.0
2012-09-10 15:35:00,33.64,33.67,33.63,33.67,69200.0,16.579,16.5938,16.5741,16.5938,69200.0
2012-09-10 15:40:00,33.67,33.67,33.62,33.66,122400.0,16.5938,16.5938,16.5692,16.5889,122400.0
2012-09-10 15:45:00,33.65,33.65,33.61,33.65,78600.0,16.584,16.584,16.5643,16.584,78600.0
2012-09-10 15:50:00,33.64,33.64,33.61,33.64,65400.0,16.579,16.579,16.5643,16.579,65400.0
2012-09-10 15:55:00,33.63,33.64,33.6,33.62,177600.0,16.5741,16.579,16.5593,16.5692,177600.0
2012-09-11 09:30:00,33.75,33.87,33.75,33.85,55600.0,16.6332,16.6924,16.6332,16.6825,55600.0
2012-09-11 09:35:00,33.85,33.89,33.8,33.85,34100.0,16.6825,16.7022,16.6579,16.6825,34100.0
2012-09-11 09:40:00,33.83,33.91,33.74,33.78,41900.0,16.6727,16.7121,16.6283,16.648,41900.0
2012-09-11 09:45:00,33.78,33.92,33.77,33.91,37100.0,16.648,16.717,16.6431,16.7121,37100.0
2012-09-11 09:50:00,33.92,33.93,33.87,33.9,47900.0,16.717,16.722,16.6924,16.7072,47900.0
2012-09-11 09:55:00,33.9,33.92,33.86,33.87,57400.0,16.7072,16.717,16.6875,16.6924,57400.0
2012-09-11 10:00:00,33.88,33.9,33.79,33.81,72800.0,16.6973,16.7072,16.653,16.6628,72800.0
2012-09-11 10:05:00,33.81,33.83,33.75,33.76,53200.0,16.6628,16.6727,16.6332,16.6382,53200.0
2012-09-11 10:10:00,33.77,33.81,33.74,33.77,58900.0,16.6431,16.6628,16.6283,16.6431,58900.0
2012-09-11 10:15:00,33.79,33.83,33.79,33.81,23500.0,16.653,16.6727,16.653,16.6628,23500.0
2012-09-11 10:20:00,33.81,33.82,33.79,33.8,15900.0,16.6628,16.6677,16.653,16.6579,15900.0
2012-09-11 10:25:00,33.79,33.82,33.78,33.79,48500.0,16.653,16.6677,16.648,16.653,48500.0
2012-09-11 10:30:00,33.78,33.81,33.76,33.8,39400.0,16.648,16.6628,16.6382,16.6579,39400.0
2012-09-11 10:35:00,33.8,33.81,33.78,33.78,13400.0,16.6579,16.6628,16.648,16.648,13400.0
2012-09-11 10:40:00,33.79,33.84,33.79,33.82,19200.0,16.653,16.6776,16.653,16.6677,19200.0
2012-09-11 10:45:00,33.81,33.85,33.81,33.85,27000.0,16.6628,16.6825,16.6628,16.6825,27000.0
2012-09-11 10:50:00,33.85,33.86,33.8,33.8,39700.0,16.6825,16.6875,16.6579,16.6579,39700.0
2012-09-11 10:55:00,33.81,33.82,33.77,33.78,11300.0,16.6628,16.6677,16.6431,16.648,11300.0
2012-09-11 11:00:00,33.78,33.8,33.78,33.79,25800.0,16.648,16.6579,16.648,16.653,25800.0
2012-09-11 11:05:00,33.79,33.81,33.76,33.76,29000.0,16.653,16.6628,16.6382,16.6382,29000.0
2012-09-11 11:10:00,33.76,33.79,33.73,33.74,67800.0,16.6382,16.653,16.6234,16.6283,67800.0
2012-09-11 11:15:00,33.73,33.76,33.72,33.76,36900.0,16.6234,16.6382,16.6185,16.6382,36900.0
2012-09-11 11:20:00,33.77,33.8,33.76,33.8,12300.0,16.6431,16.6579,16.6382,16.6579,12300.0
2012-09-11 11:25:00,33.8,33.82,33.8,33.8,14500.0,16.6579,16.6677,16.6579,16.6579,14500.0
2012-09-11 11:30:00,33.8,33.81,33.79,33.81,8900.0,16.6579,16.6628,16.653,16.6628,8900.0
2012-09-11 11:35:00,33.81,33.83,33.8,33.8,30700.0,16.6628,16.6727,16.6579,16.6579,30700.0
2012-09-11 11:40:00,33.81,33.82,33.79,33.8,19800.0,16.6628,16.6677,16.653,16.6579,19800.0
2012-09-11 11:45:00,33.8,33.82,33.79,33.79,7100.0,16.6579,16.6677,16.653,16.653,7100.0
2012-09-11 11:50:00,33.8,33.8,33.76,33.77,15000.0,16.6579,16.6579,16.6382,16.6431,15000.0
2012-09-11 11:55:00,33.77,33.77,33.74,33.75,11100.0,16.6431,16.6431,16.6283,16.6332,11100.0
2012-09-11 12:00:00,33.76,33.78,33.75,33.77,6300.0,16.6382,16.648,16.6332,16.6431,6300.0
2012-09-11 12:05:00,33.77,33.78,33.76,33.76,9000.0,16.6431,16.648,16.6382,16.6382,9000.0
2012-09-11 12:10:00,33.77,33.77,33.71,33.73,17000.0,16.6431,16.6431,16.6135,16.6234,17000.0
2012-09-11 12:15:00,33.73,33.78,33.72,33.78,17600.0,16.6234,16.648,16.6185,16.648,17600.0
2012-09-11 12:20:00,33.77,33.79,33.76,33.76,19600.0,16.6431,16.653,16.6382,16.6382,19600.0
2012-09-11 12:25:00,33.77,33.78,33.77,33.78,13200.0,16.6431,16.648,16.6431,16.648,13200.0
2012-09-11 12:30:00,33.77,33.79,33.76,33.78,20700.0,16.6431,16.653,16.6382,16.648,20700.0
2012-09-11 12:35:00,33.77,33.77,33.75,33.75,14400.0,16.6431,16.6431,16.6332,16.6332,14400.0
2012-09-11 12:40:00,33.75,33.77,33.75,33.77,5800.0,16.6332,16.6431,16.6332,16.6431,5800.0
2012-09-11 12:45:00,33.76,33.79,33.76,33.77,40600.0,16.6382,16.653,16.6382,16.6431,40600.0
2012-09-11 12:50:00,33.77,33.78,33.76,33.77,12400.0,16.6431,16.648,16.6382,16.6431,12400.0
2012-09-11 12:55:00,33.76,33.78,33.76,33.78,10300.0,16.6382,16.648,16.6382,16.648,10300.0
2012-09-11 13:00:00,33.78,33.78,33.75,33.75,30700.0,16.648,16.648,16.6332,16.6332,30700.0
2012-09-11 13:05:00,33.75,33.77,33.73,33.75,27900.0,16.6332,16.6431,16.6234,16.6332,27900.0
2012-09-11 13:10:00,33.76,33.76,33.73,33.75,17500.0,16.6382,16.6382,16.6234,16.6332,17500.0
2012-09-11 13:15:00,33.74,33.77,33.72,33.77,33300.0,16.6283,16.6431,16.6185,16.6431,33300.0
2012-09-11 13:20:00,33.77,33.77,33.75,33.76,11300.0,16.6431,16.6431,16.6332,16.6382,11300.0
2012-09-11 13:25:00,33.76,33.78,33.75,33.76,15900.0,16.6382,16.648,16.6332,16.6382,15900.0
2012-09-11 13:30:00,33.75,33.76,33.73,33.73,28600.0,16.6332,16.6382,16.6234,16.6234,28600.0
2012-09-11 13:35:00,33.74,33.77,33.74,33.75,61900.0,16.6283,16.6431,16.6283,16.6332,61900.0
2012-09-11 13:40:00,33.75,33.77,33.73,33.74,35500.0,16.6332,16.6431,16.6234,16.6283,35500.0
2012-09-11 13:45:00,33.75,33.77,33.75,33.75,25400.0,16.6332,16.6431,16.6332,16.6332,25400.0
2012-09-11 13:50:00,33.76,33.76,33.71,33.73,34500.0,16.6382,16.6382,16.6135,16.6234,34500.0
2012-09-11 13:55:00,33.73,33.73,33.72,33.72,4200.0,16.6234,16.6234,16.6185,16.6185,4200.0
2012-09-11 14:00:00,33.73,33.78,33.73,33.76,30000.0,16.6234,16.648,16.6234,16.6382,30000.0
2012-09-11 14:05:00,33.75,33.79,33.75,33.79,17800.0,16.6332,16.653,16.6332,16.653,17800.0
2012-09-11 14:10:00,33.79,33.79,33.75,33.76,40300.0,16.653,16.653,16.6332,16.6382,40300.0
2012-09-11 14:15:00,33.77,33.8,33.76,33.79,16300.0,16.6431,16.6579,16.6382,16.653,16300.0
2012-09-11 14:20:00,33.79,33.79,33.76,33.79,32600.0,16.653,16.653,16.6382,16.653,32600.0
2012-09-11 14:25:00,33.78,33.8,33.77,33.78,22900.0,16.648,16.6579,16.6431,16.648,22900.0
2012-09-11 14:30:00,33.77,33.78,33.76,33.76,23000.0,16.6431,16.648,16.6382,16.6382,23000.0
2012-09-11 14:35:00,33.76,33.78,33.75,33.78,28300.0,16.6382,16.648,16.6332,16.648,28300.0
2012-09-11 14:40:00,33.78,33.79,33.77,33.79,11900.0,16.648,16.653,16.6431,16.653,11900.0
2012-09-11 14:45:00,33.79,33.79,33.75,33.76,31800.0,16.653,16.653,16.6332,16.6382,31800.0
2012-09-11 14:50:00,33.75,33.79,33.75,33.77,27700.0,16.6332,16.653,16.6332,16.6431,27700.0
2012-09-11 14:55:00,33.77,33.8,33.76,33.78,37100.0,16.6431,16.6579,16.6382,16.648,37100.0
2012-09-11 15:00:00,33.78,33.79,33.76,33.79,38200.0,16.648,16.653,16.6382,16.653,38200.0
2012-09-11 15:05:00,33.79,33.81,33.77,33.78,36800.0,16.653,16.6628,16.6431,16.648,36800.0
2012-09-11 15:10:00,33.78,33.8,33.76,33.76,36300.0,16.648,16.6579,16.6382,16.6382,36300.0
2012-09-11 15:15:00,33.77,33.77,33.73,33.74,38300.0,16.6431,16.6431,16.6234,16.6283,38300.0
2012-09-11 15:20:00,33.73,33.74,33.72,33.74,26200.0,16.6234,16.6283,16.6185,16.6283,26200.0
2012-09-11 15:25:00,33.73,33.75,33.69,33.71,74800.0,16.6234,16.6332,16.6037,16.6135,74800.0
2012-09-11 15:30:00,33.71,33.78,33.71,33.76,47300.0,16.6135,16.648,16.6135,16.6382,47300.0
2012-09-11 15:35:00,33.76,33.76,33.71,33.73,45500.0,16.6382,16.6382,16.6135,16.6234,45500.0
2012-09-11 15:40:00,33.72,33.77,33.72,33.75,45800.0,16.6185,16.6431,16.6185,16.6332,45800.0
2012-09-11 15:45:00,33.75,33.76,33.71,33.75,72300.0,16.6332,16.6382,16.6135,16.6332,72300.0
2012-09-11 15:50:00,33.75,33.76,33.74,33.75,51600.0,16.6332,16.6382,16.6283,16.6332,51600.0
2012-09-11 15:55:00,33.76,33.78,33.74,33.75,258800.0,16.6382,16.648,16.6283,16.6332,258800.0
2012-09-12 09:30:00,33.88,33.88,33.8,33.84,25400.0,16.6973,16.6973,16.6579,16.6776,25400.0
2012-09-12 09:35:00,33.83,33.85,33.7,33.84,28500.0,16.6727,16.6825,16.6086,16.6776,28500.0
2012-09-12 09:40:00,33.83,33.86,33.75,33.84,59200.0,16.6727,16.6875,16.6332,16.6776,59200.0
2012-09-12 09:45:00,33.84,33.89,33.84,33.85,18500.0,16.6776,16.7022,16.6776,16.6825,18500.0
2012-09-12 09:50:00,33.85,33.89,33.85,33.87,15800.0,16.6825,16.7022,16.6825,16.6924,15800.0
2012-09-12 09:55:00,33.86,33.95,33.85,33.9,25200.0,16.6875,16.7318,16.6825,16.7072,25200.0
2012-09-12 10:00:00,33.9,33.97,33.89,33.93,52000.0,16.7072,16.7417,16.7022,16.722,52000.0
2012-09-12 10:05:00,33.93,33.94,33.84,33.85,42800.0,16.722,16.7269,16.6776,16.6825,42800.0
2012-09-12 10:10:00,33.85,33.86,33.83,33.84,27400.0,16.6825,16.6875,16.6727,16.6776,27400.0
2012-09-12 10:15:00,33.83,33.87,33.8,33.85,34900.0,16.6727,16.6924,16.6579,16.6825,34900.0
2012-09-12 10:20:00,33.85,33.86,33.83,33.84,15400.0,16.6825,16.6875,16.6727,16.6776,15400.0
2012-09-12 10:25:00,33.83,33.83,33.75,33.76,18900.0,16.6727,16.6727,16.6332,16.6382,18900.0
2012-09-12 10:30:00,33.76,33.79,33.71,33.72,60700.0,16.6382,16.653,16.6135,16.6185,60700.0
2012-09-12 10:35:00,33.72,33.79,33.72,33.74,36900.0,16.6185,16.653,16.6185,16.6283,36900.0
2012-09-12 10:40:00,33.73,33.76,33.69,33.76,17800.0,16.6234,16.6382,16.6037,16.6382,17800.0
2012-09-12 10:45:00,33.75,33.76,33.67,33.73,69000.0,16.6332,16.6382,16.5938,16.6234,69000.0
2012-09-12 10:50:00,33.74,33.78,33.72,33.78,8800.0,16.6283,16.648,16.6185,16.648,8800.0
2012-09-12 10:55:00,33.77,33.81,33.77,33.78,7100.0,16.6431,16.6628,16.6431,16.648,7100.0
2012-09-12 11:00:00,33.79,33.8,33.76,33.8,16500.0,16.653,16.6579,16.6382,16.6579,16500.0
2012-09-12 11:05:00,33.79,33.8,33.78,33.79,8700.0,16.653,16.6579,16.648,16.653,8700.0
2012-09-12 11:10:00,33.79,33.8,33.74,33.75,10800.0,16.653,16.6579,16.6283,16.6332,10800.0
2012-09-12 11:15:00,33.75,33.76,33.74,33.76,20100.0,16.6332,16.6382,16.6283,16.6382,20100.0
2012-09-12 11:20:00,33.76,33.78,33.76,33.78,21200.0,16.6382,16.648,16.6382,16.648,21200.0
2012-09-12 11:25:00,33.78,33.79,33.73,33.74,24500.0,16.648,16.653,16.6234,16.6283,24500.0
2012-09-12 11:30:00,33.75,33.8,33.75,33.79,21200.0,16.6332,16.6579,16.6332,16.653,21200.0
2012-09-12 11:35:00,33.78,33.8,33.75,33.75,52000.0,16.648,16.6579,16.6332,16.6332,52000.0
2012-09-12 11:40:00,33.75,33.78,33.73,33.76,78700.0,16.6332,16.648,16.6234,16.6382,78700.0
2012-09-12 11:45:00,33.75,33.81,33.75,33.79,14200.0,16.6332,16.6628,16.6332,16.653,14200.0
2012-09-12 11:50:00,33.8,33.8,33.77,33.78,7900.0,16.6579,16.6579,16.6431,16.648,7900.0
2012-09-12 11:55:00,33.78,33.79,33.75,33.77,13600.0,16.648,16.653,16.6332,16.6431,13600.0
2012-09-12 12:00:00,33.77,33.8,33.77,33.8,15500.0,16.6431,16.6579,16.6431,16.6579,15500.0
2012-09-12 12:05:00,33.8,33.82,33.8,33.8,10600.0,16.6579,16.6677,16.6579,16.6579,10600.0
2012-09-12 12:10:00,33.8,33.82,33.8,33.81,10800.0,16.6579,16.6677,16.6579,16.6628,10800.0
2012-09-12 12:15:00,33.81,33.85,33.8,33.85,15900.0,16.6628,16.6825,16.6579,16.6825,15900.0
2012-09-12 12:20:00,33.85,33.85,33.83,33.85,16200.0,16.6825,16.6825,16.6727,16.6825,16200.0
2012-09-12 12:25:00,33.85,33.87,33.85,33.87,13700.0,16.6825,16.6924,16.6825,16.6924,13700.0
2012-09-12 12:30:00,33.87,33.88,33.84,33.85,17700.0,16.6924,16.6973,16.6776,16.6825,17700.0
2012-09-12 12:35:00,33.86,33.87,33.85,33.87,14500.0,16.6875,16.6924,16.6825,16.6924,14500.0
2012-09-12 12:40:00,33.87,33.87,33.85,33.86,26000.0,16.6924,16.6924,16.6825,16.6875,26000.0
2012-09-12 12:45:00,33.86,33.88,33.86,33.87,13200.0,16.6875,16.6973,16.6875,16.6924,13200.0
2012-09-12 12:50:00,33.86,33.89,33.86,33.88,10400.0,16.6875,16.7022,16.6875,16.6973,10400.0
2012-09-12 12:55:00,33.89,33.91,33.89,33.91,22000.0,16.7022,16.7121,16.7022,16.7121,22000.0
2012-09-12 13:00:00,33.91,33.95,33.9,33.9,27900.0,16.7121,16.7318,16.7072,16.7072,27900.0
2012-09-12 13:05:00,33.91,33.95,33.9,33.94,24400.0,16.7121,16.7318,16.7072,16.7269,24400.0
2012-09-12 13:10:00,33.94,33.95,33.94,33.95,10900.0,16.7269,16.7318,16.7269,16.7318,10900.0
2012-09-12 13:15:00,33.94,33.95,33.9,33.92,20000.0,16.7269,16.7318,16.7072,16.717,20000.0
2012-09-12 13:20:00,33.93,33.95,33.93,33.93,11200.0,16.722,16.7318,16.722,16.722,11200.0
2012-09-12 13:25:00,33.92,33.95,33.92,33.95,17400.0,16.717,16.7318,16.717,16.7318,17400.0
2012-09-12 13:30:00,33.94,33.94,33.92,33.93,46600.0,16.7269,16.7269,16.717,16.722,46600.0
2012-09-12 13:35:00,33.93,33.95,33.92,33.93,16400.0,16.722,16.7318,16.717,16.722,16400.0
2012-09-12 13:40:00,33.93,33.95,33.92,33.93,14900.0,16.722,16.7318,16.717,16.722,14900.0
2012-09-12 13:45:00,33.93,33.95,33.93,33.95,10600.0,16.722,16.7318,16.722,16.7318,10600.0
2012-09-12 13:50:00,33.94,33.97,33.93,33.93,24800.0,16.7269,16.7417,16.722,16.722,24800.0
2012-09-12 13:55:00,33.93,33.97,33.93,33.95,20100.0,16.722,16.7417,16.722,16.7318,20100.0
2012-09-12 14:00:00,33.96,33.97,33.95,33.96,12100.0,16.7367,16.7417,16.7318,16.7367,12100.0
2012-09-12 14:05:00,33.96,33.98,33.95,33.98,9900.0,16.7367,16.7466,16.7318,16.7466,9900.0
2012-09-12 14:10:00,33.98,33.99,33.96,33.97,13800.0,16.7466,16.7515,16.7367,16.7417,13800.0
2012-09-12 14:15:00,33.97,33.97,33.94,33.95,23500.0,16.7417,16.7417,16.7269,16.7318,23500.0
2012-09-12 14:20:00,33.94,33.97,33.93,33.95,12800.0,16.7269,16.7417,16.722,16.7318,12800.0
2012-09-12 14:25:00,33.95,33.98,33.95,33.95,15400.0,16.7318,16.7466,16.7318,16.7318,15400.0
2012-09-12 14:30:00,33.95,33.96,33.94,33.96,16400.0,16.7318,16.7367,16.7269,16.7367,16400.0
2012-09-12 14:35:00,33.96,33.97,33.9,33.92,37400.0,16.7367,16.7417,16.7072,16.717,37400.0
2012-09-12 14:40:00,33.92,33.96,33.92,33.95,52200.0,16.717,16.7367,16.717,16.7318,52200.0
2012-09-12 14:45:00,33.95,33.97,33.91,33.91,28100.0,16.7318,16.7417,16.7121,16.7121,28100.0
2012-09-12 14:50:00,33.92,33.94,33.91,33.91,26400.0,16.717,16.7269,16.7121,16.7121,26400.0
2012-09-12 14:55:00,33.92,33.94,33.91,33.93,22000.0,16.717,16.7269,16.7121,16.722,22000.0
2012-09-12 15:00:00,33.93,33.94,33.9,33.91,37400.0,16.722,16.7269,16.7072,16.7121,37400.0
2012-09-12 15:05:00,33.91,33.92,33.9,33.91,18600.0,16.7121,16.717,16.7072,16.7121,18600.0
2012-09-12 15:10:00,33.92,33.92,33.9,33.91,20900.0,16.717,16.717,16.7072,16.7121,20900.0
2012-09-12 15:15:00,33.91,33.91,33.9,33.9,19900.0,16.7121,16.7121,16.7072,16.7072,19900.0
2012-09-12 15:20:00,33.9,33.91,33.9,33.91,14700.0,16.7072,16.7121,16.7072,16.7121,14700.0
2012-09-12 15:25:00,33.9,33.93,33.9,33.93,37800.0,16.7072,16.722,16.7072,16.722,37800.0
2012-09-12 15:30:00,33.93,33.95,33.91,33.94,72800.0,16.722,16.7318,16.7121,16.7269,72800.0
2012-09-12 15:35:00,33.95,33.97,33.93,33.94,36200.0,16.7318,16.7417,16.722,16.7269,36200.0
2012-09-12 15:40:00,33.95,33.97,33.93,33.96,58700.0,16.7318,16.7417,16.722,16.7367,58700.0
2012-09-12 15:45:00,33.96,33.97,33.91,33.94,99500.0,16.7367,16.7417,16.7121,16.7269,99500.0
2012-09-12 15:50:00,33.94,33.96,33.92,33.94,103900.0,16.7269,16.7367,16.717,16.7269,103900.0
2012-09-12 15:55:00,33.94,33.98,33.93,33.97,166200.0,16.7269,16.7466,16.722,16.7417,166200.0
2012-09-13 09:30:00,33.84,33.98,33.84,33.9,34600.0,16.6776,16.7466,16.6776,16.7072,34600.0
2012-09-13 09:35:00,33.88,33.9,33.82,33.9,12500.0,16.6973,16.7072,16.6677,16.7072,12500.0
2012-09-13 09:40:00,33.89,33.93,33.8,33.82,113300.0,16.7022,16.722,16.6579,16.6677,113300.0
2012-09-13 09:45:00,33.83,33.85,33.76,33.77,14800.0,16.6727,16.6825,16.6382,16.6431,14800.0
2012-09-13 09:50:00,33.77,33.85,33.75,33.81,25900.0,16.6431,16.6825,16.6332,16.6628,25900.0
2012-09-13 09:55:00,33.81,33.81,33.77,33.79,12900.0,16.6628,16.6628,16.6431,16.653,12900.0
2012-09-13 10:00:00,33.8,33.89,33.8,33.88,40000.0,16.6579,16.7022,16.6579,16.6973,40000.0
2012-09-13 10:05:00,33.88,33.9,33.85,33.85,15100.0,16.6973,16.7072,16.6825,16.6825,15100.0
2012-09-13 10:10:00,33.85,33.89,33.85,33.89,9200.0,16.6825,16.7022,16.6825,16.7022,9200.0
2012-09-13 10:15:00,33.89,33.93,33.89,33.9,18300.0,16.7022,16.722,16.7022,16.7072,18300.0
2012-09-13 10:20:00,33.89,33.9,33.83,33.83,13400.0,16.7022,16.7072,16.6727,16.6727,13400.0
2012-09-13 10:25:00,33.83,33.87,33.81,33.85,41500.0,16.6727,16.6924,16.6628,16.6825,41500.0
2012-09-13 10:30:00,33.85,33.86,33.82,33.83,46800.0,16.6825,16.6875,16.6677,16.6727,46800.0
2012-09-13 10:35:00,33.83,33.88,33.82,33.88,48200.0,16.6727,16.6973,16.6677,16.6973,48200.0
2012-09-13 10:40:00,33.87,33.93,33.87,33.9,34100.0,16.6924,16.722,16.6924,16.7072,34100.0
2012-09-13 10:45:00,33.9,33.95,33.9,33.94,32800.0,16.7072,16.7318,16.7072,16.7269,32800.0
2012-09-13 10:50:00,33.95,33.97,33.94,33.97,29700.0,16.7318,16.7417,16.7269,16.7417,29700.0
2012-09-13 10:55:00,33.96,34.0,33.96,34.0,52300.0,16.7367,16.7565,16.7367,16.7565,52300.0
2012-09-13 11:00:00,33.99,34.0,33.98,34.0,39900.0,16.7515,16.7565,16.7466,16.7565,39900.0
2012-09-13 11:05:00,33.99,34.1,33.99,34.06,178000.0,16.7515,16.8057,16.7515,16.786,178000.0
2012-09-13 11:10:00,34.06,34.09,34.05,34.08,20200.0,16.786,16.8008,16.7811,16.7959,20200.0
2012-09-13 11:15:00,34.08,34.12,34.07,34.11,22500.0,16.7959,16.8156,16.791,16.8107,22500.0
2012-09-13 11:20:00,34.11,34.15,34.1,34.14,31700.0,16.8107,16.8304,16.8057,16.8255,31700.0
2012-09-13 11:25:00,34.14,34.18,34.14,34.15,43400.0,16.8255,16.8452,16.8255,16.8304,43400.0
2012-09-13 11:30:00,34.14,34.16,34.13,34.13,15200.0,16.8255,16.8353,16.8205,16.8205,15200.0
2012-09-13 11:35:00,34.14,34.14,34.1,34.11,15000.0,16.8255,16.8255,16.8057,16.8107,15000.0
2012-09-13 11:40:00,34.12,34.14,34.11,34.14,13000.0,16.8156,16.8255,16.8107,16.8255,13000.0
2012-09-13 11:45:00,34.14,34.15,34.13,34.15,40200.0,16.8255,16.8304,16.8205,16.8304,40200.0
2012-09-13 11:50:00,34.15,34.17,34.09,34.1,38600.0,16.8304,16.8402,16.8008,16.8057,38600.0
2012-09-13 11:55:00,34.1,34.15,34.09,34.12,31600.0,16.8057,16.8304,16.8008,16.8156,31600.0
2012-09-13 12:00:00,34.11,34.12,34.09,34.09,11100.0,16.8107,16.8156,16.8008,16.8008,11100.0
2012-09-13 12:05:00,34.09,34.14,34.09,34.13,23300.0,16.8008,16.8255,16.8008,16.8205,23300.0
2012-09-13 12:10:00,34.13,34.14,34.1,34.1,18800.0,16.8205,16.8255,16.8057,16.8057,18800.0
2012-09-13 12:15:00,34.1,34.14,34.06,34.12,83900.0,16.8057,16.8255,16.786,16.8156,83900.0
2012-09-13 12:20:00,34.13,34.16,34.11,34.11,35700.0,16.8205,16.8353,16.8107,16.8107,35700.0
2012-09-13 12:25:00,34.1,34.13,34.07,34.09,36900.0,16.8057,16.8205,16.791,16.8008,36900.0
2012-09-13 12:30:00,34.1,34.4,34.07,34.32,121600.0,16.8057,16.9536,16.791,16.9142,121600.0
2012-09-13 12:35:00,34.3,34.35,34.2,34.34,50200.0,16.9043,16.929,16.855,16.924,50200.0
2012-09-13 12:40:00,34.32,34.5,34.31,34.46,181000.0,16.9142,17.0029,16.9092,16.9832,181000.0
2012-09-13 12:45:00,34.45,34.5,34.43,34.5,191800.0,16.9782,17.0029,16.9684,17.0029,191800.0
2012-09-13 12:50:00,34.49,34.57,34.47,34.51,197400.0,16.9979,17.0374,16.9881,17.0078,197400.0
2012-09-13 12:55:00,34.51,34.6,34.51,34.57,54500.0,17.0078,17.0522,17.0078,17.0374,54500.0
2012-09-13 13:00:00,34.57,34.65,34.57,34.62,73400.0,17.0374,17.0768,17.0374,17.062,73400.0
2012-09-13 13:05:00,34.62,34.65,34.57,34.61,48000.0,17.062,17.0768,17.0374,17.0571,48000.0
2012-09-13 13:10:00,34.59,34.64,34.58,34.6,58900.0,17.0472,17.0719,17.0423,17.0522,58900.0
2012-09-13 13:15:00,34.6,34.68,34.59,34.66,57900.0,17.0522,17.0916,17.0472,17.0817,57900.0
2012-09-13 13:20:00,34.66,34.7,34.65,34.68,76200.0,17.0817,17.1014,17.0768,17.0916,76200.0
2012-09-13 13:25:00,34.69,34.75,34.68,34.75,148600.0,17.0965,17.1261,17.0916,17.1261,148600.0
2012-09-13 13:30:00,34.74,34.83,34.74,34.82,42900.0,17.1212,17.1655,17.1212,17.1606,42900.0
2012-09-13 13:35:00,34.82,34.84,34.79,34.83,34200.0,17.1606,17.1704,17.1458,17.1655,34200.0
2012-09-13 13:40:00,34.82,34.85,34.81,34.84,62700.0,17.1606,17.1754,17.1557,17.1704,62700.0
2012-09-13 13:45:00,34.85,34.89,34.83,34.87,156700.0,17.1754,17.1951,17.1655,17.1852,156700.0
2012-09-13 13:50:00,34.87,34.9,34.85,34.9,54700.0,17.1852,17.2,17.1754,17.2,54700.0
2012-09-13 13:55:00,34.9,34.91,34.86,34.89,120200.0,17.2,17.2049,17.1803,17.1951,120200.0
2012-09-13 14:00:00,34.88,34.93,34.87,34.92,75000.0,17.1902,17.2148,17.1852,17.2099,75000.0
2012-09-13 14:05:00,34.91,34.91,34.86,34.88,25900.0,17.2049,17.2049,17.1803,17.1902,25900.0
2012-09-13 14:10:00,34.87,34.93,34.87,34.92,27800.0,17.1852,17.2148,17.1852,17.2099,27800.0
2012-09-13 14:15:00,34.91,34.94,34.89,34.94,28100.0,17.2049,17.2197,17.1951,17.2197,28100.0
2012-09-13 14:20:00,34.94,34.95,34.91,34.94,56600.0,17.2197,17.2247,17.2049,17.2197,56600.0
2012-09-13 14:25:00,34.95,35.0,34.94,34.94,127200.0,17.2247,17.2493,17.2197,17.2197,127200.0
2012-09-13 14:30:00,34.94,34.95,34.84,34.84,157700.0,17.2197,17.2247,17.1704,17.1704,157700.0
2012-09-13 14:35:00,34.84,34.87,34.82,34.83,188500.0,17.1704,17.1852,17.1606,17.1655,188500.0
2012-09-13 14:40:00,34.84,34.88,34.83,34.85,97700.0,17.1704,17.1902,17.1655,17.1754,97700.0
2012-09-13 14:45:00,34.86,34.86,34.78,34.79,97500.0,17.1803,17.1803,17.1409,17.1458,97500.0
2012-09-13 14:50:00,34.79,34.8,34.74,34.74,49800.0,17.1458,17.1507,17.1212,17.1212,49800.0
2012-09-13 14:55:00,34.75,34.75,34.7,34.71,60500.0,17.1261,17.1261,17.1014,17.1064,60500.0
2012-09-13 15:00:00,34.71,34.71,34.64,34.68,93500.0,17.1064,17.1064,17.0719,17.0916,93500.0
2012-09-13 15:05:00,34.68,34.72,34.65,34.66,88900.0,17.0916,17.1113,17.0768,17.0817,88900.0
2012-09-13 15:10:00,34.66,34.7,34.66,34.69,162400.0,17.0817,17.1014,17.0817,17.0965,162400.0
2012-09-13 15:15:00,34.69,34.7,34.66,34.68,155200.0,17.0965,17.1014,17.0817,17.0916,155200.0
2012-09-13 15:20:00,34.68,34.73,34.66,34.73,126600.0,17.0916,17.1162,17.0817,17.1162,126600.0
2012-09-13 15:25:00,34.72,34.74,34.7,34.7,62700.0,17.1113,17.1212,17.1014,17.1014,62700.0
2012-09-13 15:30:00,34.7,34.72,34.67,34.68,130700.0,17.1014,17.1113,17.0867,17.0916,130700.0
2012-09-13 15:35:00,34.68,34.73,34.67,34.69,86400.0,17.0916,17.1162,17.0867,17.0965,86400.0
2012-09-13 15:40:00,34.7,34.82,34.7,34.81,193300.0,17.1014,17.1606,17.1014,17.1557,193300.0
2012-09-13 15:45:00,34.81,34.82,34.71,34.73,147100.0,17.1557,17.1606,17.1064,17.1162,147100.0
2012-09-13 15:50:00,34.72,34.73,34.64,34.65,133500.0,17.1113,17.1162,17.0719,17.0768,133500.0
2012-09-13 15:55:00,34.65,34.69,34.61,34.69,349100.0,17.0768,17.0965,17.0571,17.0965,349100.0
2012-09-14 09:30:00,34.78,34.93,34.7,34.92,153400.0,17.1409,17.2148,17.1014,17.2099,153400.0
2012-09-14 09:35:00,34.92,35.13,34.92,35.1,139800.0,17.2099,17.3134,17.2099,17.2986,139800.0
2012-09-14 09:40:00,35.1,35.13,35.01,35.09,89900.0,17.2986,17.3134,17.2542,17.2937,89900.0
2012-09-14 09:45:00,35.08,35.15,35.08,35.14,70500.0,17.2887,17.3232,17.2887,17.3183,70500.0
2012-09-14 09:50:00,35.15,35.23,35.13,35.21,56400.0,17.3232,17.3626,17.3134,17.3528,56400.0
2012-09-14 09:55:00,35.21,35.22,35.1,35.1,55900.0,17.3528,17.3577,17.2986,17.2986,55900.0
2012-09-14 10:00:00,35.1,35.21,35.08,35.21,43900.0,17.2986,17.3528,17.2887,17.3528,43900.0
2012-09-14 10:05:00,35.21,35.25,35.21,35.23,42600.0,17.3528,17.3725,17.3528,17.3626,42600.0
2012-09-14 10:10:00,35.23,35.3,35.21,35.28,79600.0,17.3626,17.3971,17.3528,17.3873,79600.0
2012-09-14 10:15:00,35.28,35.34,35.27,35.33,60400.0,17.3873,17.4169,17.3824,17.4119,60400.0
2012-09-14 10:20:00,35.33,35.38,35.32,35.34,57500.0,17.4119,17.4366,17.407,17.4169,57500.0
2012-09-14 10:25:00,35.34,35.39,35.32,35.38,113100.0,17.4169,17.4415,17.407,17.4366,113100.0
2012-09-14 10:30:00,35.38,35.39,35.28,35.28,43900.0,17.4366,17.4415,17.3873,17.3873,43900.0
2012-09-14 10:35:00,35.28,35.28,35.23,35.27,50800.0,17.3873,17.3873,17.3626,17.3824,50800.0
2012-09-14 10:40:00,35.27,35.29,35.23,35.23,49100.0,17.3824,17.3922,17.3626,17.3626,49100.0
2012-09-14 10:45:00,35.24,35.24,35.15,35.15,62500.0,17.3676,17.3676,17.3232,17.3232,62500.0
2012-09-14 10:50:00,35.15,35.19,35.11,35.17,82100.0,17.3232,17.3429,17.3035,17.3331,82100.0
2012-09-14 10:55:00,35.17,35.17,35.12,35.13,95900.0,17.3331,17.3331,17.3084,17.3134,95900.0
2012-09-14 11:00:00,35.12,35.17,35.12,35.17,67600.0,17.3084,17.3331,17.3084,17.3331,67600.0
2012-09-14 11:05:00,35.16,35.16,35.1,35.14,42900.0,17.3281,17.3281,17.2986,17.3183,42900.0
2012-09-14 11:10:00,35.13,35.16,35.07,35.09,59500.0,17.3134,17.3281,17.2838,17.2937,59500.0
2012-09-14 11:15:00,35.08,35.09,35.03,35.04,37300.0,17.2887,17.2937,17.2641,17.269,37300.0
2012-09-14 11:20:00,35.04,35.12,35.04,35.11,27400.0,17.269,17.3084,17.269,17.3035,27400.0
2012-09-14 11:25:00,35.11,35.12,35.06,35.09,56000.0,17.3035,17.3084,17.2789,17.2937,56000.0
2012-09-14 11:30:00,35.1,35.12,35.05,35.12,28200.0,17.2986,17.3084,17.2739,17.3084,28200.0
2012-09-14 11:35:00,35.12,35.15,35.09,35.09,29300.0,17.3084,17.3232,17.2937,17.2937,29300.0
2012-09-14 11:40:00,35.09,35.14,35.09,35.13,19500.0,17.2937,17.3183,17.2937,17.3134,19500.0
2012-09-14 11:45:00,35.14,35.14,35.07,35.09,172800.0,17.3183,17.3183,17.2838,17.2937,172800.0
2012-09-14 11:50:00,35.09,35.09,34.98,34.98,61300.0,17.2937,17.2937,17.2394,17.2394,61300.0
2012-09-14 11:55:00,34.98,34.99,34.94,34.96,64100.0,17.2394,17.2444,17.2197,17.2296,64100.0
2012-09-14 12:00:00,34.95,34.96,34.9,34.95,86200.0,17.2247,17.2296,17.2,17.2247,86200.0
2012-09-14 12:05:00,34.95,35.04,34.95,35.04,34600.0,17.2247,17.269,17.2247,17.269,34600.0
2012-09-14 12:10:00,35.04,35.08,34.99,34.99,59700.0,17.269,17.2887,17.2444,17.2444,59700.0
2012-09-14 12:15:00,34.99,35.09,34.99,35.09,47100.0,17.2444,17.2937,17.2444,17.2937,47100.0
2012-09-14 12:20:00,35.09,35.11,35.08,35.1,21600.0,17.2937,17.3035,17.2887,17.2986,21600.0
2012-09-14 12:25:00,35.11,35.12,35.09,35.11,139900.0,17.3035,17.3084,17.2937,17.3035,139900.0
2012-09-14 12:30:00,35.12,35.15,35.11,35.14,527700.0,17.3084,17.3232,17.3035,17.3183,527700.0
2012-09-14 12:35:00,35.14,35.16,35.07,35.07,56100.0,17.3183,17.3281,17.2838,17.2838,56100.0
2012-09-14 12:40:00,35.07,35.11,35.07,35.07,33200.0,17.2838,17.3035,17.2838,17.2838,33200.0
2012-09-14 12:45:00,35.07,35.11,35.07,35.11,18700.0,17.2838,17.3035,17.2838,17.3035,18700.0
2012-09-14 12:50:00,35.11,35.13,35.1,35.1,30800.0,17.3035,17.3134,17.2986,17.2986,30800.0
2012-09-14 12:55:00,35.1,35.11,35.06,35.06,16800.0,17.2986,17.3035,17.2789,17.2789,16800.0
2012-09-14 13:00:00,35.07,35.07,35.02,35.02,21000.0,17.2838,17.2838,17.2592,17.2592,21000.0
2012-09-14 13:05:00,35.02,35.08,35.02,35.08,35000.0,17.2592,17.2887,17.2592,17.2887,35000.0
2012-09-14 13:10:00,35.08,35.08,35.07,35.08,32100.0,17.2887,17.2887,17.2838,17.2887,32100.0
2012-09-14 13:15:00,35.07,35.1,35.06,35.06,44100.0,17.2838,17.2986,17.2789,17.2789,44100.0
2012-09-14 13:20:00,35.06,35.08,35.03,35.03,34800.0,17.2789,17.2887,17.2641,17.2641,34800.0
2012-09-14 13:25:00,35.03,35.03,34.98,34.99,35700.0,17.2641,17.2641,17.2394,17.2444,35700.0
2012-09-14 13:30:00,34.99,35.06,34.99,35.02,68700.0,17.2444,17.2789,17.2444,17.2592,68700.0
2012-09-14 13:35:00,35.02,35.02,34.99,35.0,25500.0,17.2592,17.2592,17.2444,17.2493,25500.0
2012-09-14 13:40:00,35.0,35.02,34.96,34.96,48800.0,17.2493,17.2592,17.2296,17.2296,48800.0
2012-09-14 13:45:00,34.96,34.99,34.95,34.97,31600.0,17.2296,17.2444,17.2247,17.2345,31600.0
2012-09-14 13:50:00,34.97,35.0,34.97,34.98,29100.0,17.2345,17.2493,17.2345,17.2394,29100.0
2012-09-14 13:55:00,34.98,35.05,34.98,35.05,64600.0,17.2394,17.2739,17.2394,17.2739,64600.0
2012-09-14 14:00:00,35.05,35.07,35.04,35.07,37200.0,17.2739,17.2838,17.269,17.2838,37200.0
2012-09-14 14:05:00,35.07,35.07,35.05,35.07,66800.0,17.2838,17.2838,17.2739,17.2838,66800.0
2012-09-14 14:10:00,35.07,35.08,35.02,35.03,62100.0,17.2838,17.2887,17.2592,17.2641,62100.0
2012-09-14 14:15:00,35.03,35.05,35.03,35.03,27100.0,17.2641,17.2739,17.2641,17.2641,27100.0
2012-09-14 14:20:00,35.03,35.06,35.03,35.03,47600.0,17.2641,17.2789,17.2641,17.2641,47600.0
2012-09-14 14:25:00,35.03,35.08,35.02,35.03,43700.0,17.2641,17.2887,17.2592,17.2641,43700.0
2012-09-14 14:30:00,35.03,35.07,35.01,35.01,41300.0,17.2641,17.2838,17.2542,17.2542,41300.0
2012-09-14 14:35:00,35.01,35.02,35.0,35.0,29300.0,17.2542,17.2592,17.2493,17.2493,29300.0
2012-09-14 14:40:00,35.01,35.01,35.0,35.01,28900.0,17.2542,17.2542,17.2493,17.2542,28900.0
2012-09-14 14:45:00,35.01,35.09,35.01,35.08,44700.0,17.2542,17.2937,17.2542,17.2887,44700.0
2012-09-14 14:50:00,35.09,35.09,35.05,35.09,47200.0,17.2937,17.2937,17.2739,17.2937,47200.0
2012-09-14 14:55:00,35.09,35.12,35.08,35.1,214700.0,17.2937,17.3084,17.2887,17.2986,214700.0
2012-09-14 15:00:00,35.09,35.09,35.07,35.09,27900.0,17.2937,17.2937,17.2838,17.2937,27900.0
2012-09-14 15:05:00,35.1,35.12,35.09,35.09,48000.0,17.2986,17.3084,17.2937,17.2937,48000.0
2012-09-14 15:10:00,35.09,35.1,35.06,35.08,44300.0,17.2937,17.2986,17.2789,17.2887,44300.0
2012-09-14 15:15:00,35.08,35.08,35.02,35.03,38500.0,17.2887,17.2887,17.2592,17.2641,38500.0
2012-09-14 15:20:00,35.04,35.05,34.98,34.99,57600.0,17.269,17.2739,17.2394,17.2444,57600.0
2012-09-14 15:25:00,34.98,35.04,34.98,35.02,68800.0,17.2394,17.269,17.2394,17.2592,68800.0
2012-09-14 15:30:00,35.03,35.03,34.98,35.02,70600.0,17.2641,17.2641,17.2394,17.2592,70600.0
2012-09-14 15:35:00,35.02,35.09,35.02,35.08,65700.0,17.2592,17.2937,17.2592,17.2887,65700.0
2012-09-14 15:40:00,35.08,35.1,35.07,35.09,93900.0,17.2887,17.2986,17.2838,17.2937,93900.0
2012-09-14 15:45:00,35.09,35.09,34.98,34.98,168800.0,17.2937,17.2937,17.2394,17.2394,168800.0
2012-09-14 15:50:00,34.98,35.04,34.98,35.03,187900.0,17.2394,17.269,17.2394,17.2641,187900.0
2012-09-14 15:55:00,35.03,35.1,35.02,35.09,429200.0,17.2641,17.2986,17.2592,17.2937,429200.0
2012-09-17 09:30:00,35.03,35.05,34.81,34.88,70600.0,17.2641,17.2739,17.1557,17.1902,70600.0
2012-09-17 09:35:00,34.88,34.94,34.87,34.9,76000.0,17.1902,17.2197,17.1852,17.2,76000.0
2012-09-17 09:40:00,34.9,34.92,34.86,34.89,43700.0,17.2,17.2099,17.1803,17.1951,43700.0
2012-09-17 09:45:00,34.88,34.92,34.87,34.92,34500.0,17.1902,17.2099,17.1852,17.2099,34500.0
2012-09-17 09:50:00,34.91,34.92,34.9,34.91,57500.0,17.2049,17.2099,17.2,17.2049,57500.0
2012-09-17 09:55:00,34.92,34.93,34.89,34.92,34600.0,17.2099,17.2148,17.1951,17.2099,34600.0
2012-09-17 10:00:00,34.92,34.93,34.86,34.87,28900.0,17.2099,17.2148,17.1803,17.1852,28900.0
2012-09-17 10:05:00,34.87,34.89,34.82,34.84,44200.0,17.1852,17.1951,17.1606,17.1704,44200.0
2012-09-17 10:10:00,34.83,34.88,34.82,34.83,23600.0,17.1655,17.1902,17.1606,17.1655,23600.0
2012-09-17 10:15:00,34.83,34.86,34.83,34.85,26400.0,17.1655,17.1803,17.1655,17.1754,26400.0
2012-09-17 10:20:00,34.85,34.85,34.83,34.84,48200.0,17.1754,17.1754,17.1655,17.1704,48200.0
2012-09-17 10:25:00,34.84,34.89,34.84,34.87,42200.0,17.1704,17.1951,17.1704,17.1852,42200.0
2012-09-17 10:30:00,34.88,34.9,34.87,34.88,30800.0,17.1902,17.2,17.1852,17.1902,30800.0
2012-09-17 10:35:00,34.88,34.88,34.78,34.78,97500.0,17.1902,17.1902,17.1409,17.1409,97500.0
2012-09-17 10:40:00,34.78,34.8,34.75,34.78,59200.0,17.1409,17.1507,17.1261,17.1409,59200.0
2012-09-17 10:45:00,34.79,34.82,34.79,34.81,33000.0,17.1458,17.1606,17.1458,17.1557,33000.0
2012-09-17 10:50:00,34.81,34.82,34.74,34.74,100100.0,17.1557,17.1606,17.1212,17.1212,100100.0
2012-09-17 10:55:00,34.75,34.75,34.73,34.74,29300.0,17.1261,17.1261,17.1162,17.1212,29300.0
2012-09-17 11:00:00,34.74,34.77,34.73,34.75,47500.0,17.1212,17.1359,17.1162,17.1261,47500.0
2012-09-17 11:05:00,34.75,34.75,34.71,34.73,26700.0,17.1261,17.1261,17.1064,17.1162,26700.0
2012-09-17 11:10:00,34.72,34.73,34.65,34.65,93600.0,17.1113,17.1162,17.0768,17.0768,93600.0
2012-09-17 11:15:00,34.64,34.64,34.62,34.62,84200.0,17.0719,17.0719,17.062,17.062,84200.0
2012-09-17 11:20:00,34.63,34.63,34.61,34.61,37600.0,17.0669,17.0669,17.0571,17.0571,37600.0
2012-09-17 11:25:00,34.62,34.65,34.57,34.6,71800.0,17.062,17.0768,17.0374,17.0522,71800.0
2012-09-17 11:30:00,34.59,34.63,34.59,34.6,21700.0,17.0472,17.0669,17.0472,17.0522,21700.0
2012-09-17 11:35:00,34.6,34.63,34.58,34.6,45700.0,17.0522,17.0669,17.0423,17.0522,45700.0
2012-09-17 11:40:00,34.59,34.66,34.59,34.64,24900.0,17.0472,17.0817,17.0472,17.0719,24900.0
2012-09-17 11:45:00,34.64,34.71,34.64,34.7,19900.0,17.0719,17.1064,17.0719,17.1014,19900.0
2012-09-17 11:50:00,34.71,34.74,34.71,34.72,49800.0,17.1064,17.1212,17.1064,17.1113,49800.0
2012-09-17 11:55:00,34.71,34.72,34.69,34.72,30800.0,17.1064,17.1113,17.0965,17.1113,30800.0
2012-09-17 12:00:00,34.72,34.73,34.69,34.73,37300.0,17.1113,17.1162,17.0965,17.1162,37300.0
2012-09-17 12:05:00,34.72,34.73,34.69,34.69,36500.0,17.1113,17.1162,17.0965,17.0965,36500.0
2012-09-17 12:10:00,34.69,34.71,34.68,34.7,22500.0,17.0965,17.1064,17.0916,17.1014,22500.0
2012-09-17 12:15:00,34.71,34.72,34.69,34.69,37200.0,17.1064,17.1113,17.0965,17.0965,37200.0
2012-09-17 12:20:00,34.7,34.72,34.69,34.71,88100.0,17.1014,17.1113,17.0965,17.1064,88100.0
2012-09-17 12:25:00,34.7,34.7,34.65,34.7,126800.0,17.1014,17.1014,17.0768,17.1014,126800.0
2012-09-17 12:30:00,34.7,34.7,34.6,34.62,142100.0,17.1014,17.1014,17.0522,17.062,142100.0
2012-09-17 12:35:00,34.62,34.64,34.61,34.62,23100.0,17.062,17.0719,17.0571,17.062,23100.0
2012-09-17 12:40:00,34.62,34.65,34.59,34.59,54100.0,17.062,17.0768,17.0472,17.0472,54100.0
2012-09-17 12:45:00,34.59,34.65,34.56,34.63,119100.0,17.0472,17.0768,17.0324,17.0669,119100.0
2012-09-17 12:50:00,34.64,34.65,34.62,34.64,11500.0,17.0719,17.0768,17.062,17.0719,11500.0
2012-09-17 12:55:00,34.65,34.68,34.64,34.67,34000.0,17.0768,17.0916,17.0719,17.0867,34000.0
2012-09-17 13:00:00,34.66,34.67,34.63,34.64,12200.0,17.0817,17.0867,17.0669,17.0719,12200.0
2012-09-17 13:05:00,34.63,34.66,34.61,34.61,67000.0,17.0669,17.0817,17.0571,17.0571,67000.0
2012-09-17 13:10:00,34.61,34.63,34.6,34.61,23900.0,17.0571,17.0669,17.0522,17.0571,23900.0
2012-09-17 13:15:00,34.6,34.61,34.59,34.59,23600.0,17.0522,17.0571,17.0472,17.0472,23600.0
2012-09-17 13:20:00,34.59,34.62,34.58,34.59,39000.0,17.0472,17.062,17.0423,17.0472,39000.0
2012-09-17 13:25:00,34.59,34.59,34.58,34.58,14200.0,17.0472,17.0472,17.0423,17.0423,14200.0
2012-09-17 13:30:00,34.58,34.59,34.58,34.58,18700.0,17.0423,17.0472,17.0423,17.0423,18700.0
2012-09-17 13:35:00,34.58,34.59,34.57,34.58,42600.0,17.0423,17.0472,17.0374,17.0423,42600.0
2012-09-17 13:40:00,34.58,34.59,34.57,34.58,19100.0,17.0423,17.0472,17.0374,17.0423,19100.0
2012-09-17 13:45:00,34.58,34.59,34.56,34.57,19200.0,17.0423,17.0472,17.0324,17.0374,19200.0
2012-09-17 13:50:00,34.56,34.58,34.5,34.51,46200.0,17.0324,17.0423,17.0029,17.0078,46200.0
2012-09-17 13:55:00,34.5,34.55,34.5,34.53,28300.0,17.0029,17.0275,17.0029,17.0177,28300.0
2012-09-17 14:00:00,34.53,34.55,34.5,34.53,53200.0,17.0177,17.0275,17.0029,17.0177,53200.0
2012-09-17 14:05:00,34.52,34.53,34.42,34.44,95700.0,17.0127,17.0177,16.9634,16.9733,95700.0
2012-09-17 14:10:00,34.45,34.46,34.42,34.43,33900.0,16.9782,16.9832,16.9634,16.9684,33900.0
2012-09-17 14:15:00,34.44,34.5,34.42,34.49,42700.0,16.9733,17.0029,16.9634,16.9979,42700.0
2012-09-17 14:20:00,34.49,34.55,34.49,34.52,34800.0,16.9979,17.0275,16.9979,17.0127,34800.0
2012-09-17 14:25:00,34.52,34.54,34.5,34.52,23700.0,17.0127,17.0226,17.0029,17.0127,23700.0
2012-09-17 14:30:00,34.51,34.54,34.47,34.47,37400.0,17.0078,17.0226,16.9881,16.9881,37400.0
2012-09-17 14:35:00,34.47,34.53,34.47,34.52,27200.0,16.9881,17.0177,16.9881,17.0127,27200.0
2012-09-17 14:40:00,34.51,34.52,34.48,34.5,21300.0,17.0078,17.0127,16.993,17.0029,21300.0
2012-09-17 14:45:00,34.51,34.62,34.51,34.59,74900.0,17.0078,17.062,17.0078,17.0472,74900.0
2012-09-17 14:50:00,34.6,34.6,34.55,34.56,49800.0,17.0522,17.0522,17.0275,17.0324,49800.0
2012-09-17 14:55:00,34.56,34.57,34.52,34.52,25000.0,17.0324,17.0374,17.0127,17.0127,25000.0
2012-09-17 15:00:00,34.52,34.56,34.52,34.54,45600.0,17.0127,17.0324,17.0127,17.0226,45600.0
2012-09-17 15:05:00,34.53,34.57,34.53,34.57,30700.0,17.0177,17.0374,17.0177,17.0374,30700.0
2012-09-17 15:10:00,34.57,34.59,34.55,34.56,78500.0,17.0374,17.0472,17.0275,17.0324,78500.0
2012-09-17 15:15:00,34.57,34.58,34.54,34.55,61700.0,17.0374,17.0423,17.0226,17.0275,61700.0
2012-09-17 15:20:00,34.55,34.56,34.52,34.52,69700.0,17.0275,17.0324,17.0127,17.0127,69700.0
2012-09-17 15:25:00,34.53,34.53,34.47,34.47,41200.0,17.0177,17.0177,16.9881,16.9881,41200.0
2012-09-17 15:30:00,34.48,34.5,34.46,34.48,56900.0,16.993,17.0029,16.9832,16.993,56900.0
2012-09-17 15:35:00,34.48,34.54,34.48,34.53,61000.0,16.993,17.0226,16.993,17.0177,61000.0
2012-09-17 15:40:00,34.53,34.54,34.5,34.51,65200.0,17.0177,17.0226,17.0029,17.0078,65200.0
2012-09-17 15:45:00,34.5,34.57,34.5,34.5,120500.0,17.0029,17.0374,17.0029,17.0029,120500.0
2012-09-17 15:50:00,34.5,34.51,34.48,34.5,104600.0,17.0029,17.0078,16.993,17.0029,104600.0
2012-09-17 15:55:00,34.51,34.55,34.5,34.55,179400.0,17.0078,17.0275,17.0029,17.0275,179400.0
2012-09-18 09:30:00,34.44,34.51,34.33,34.4,66100.0,16.9733,17.0078,16.9191,16.9536,66100.0
2012-09-18 09:35:00,34.4,34.44,34.18,34.24,62900.0,16.9536,16.9733,16.8452,16.8747,62900.0
2012-09-18 09:40:00,34.25,34.38,34.25,34.36,32000.0,16.8797,16.9437,16.8797,16.9339,32000.0
2012-09-18 09:45:00,34.37,34.4,34.22,34.25,193000.0,16.9388,16.9536,16.8649,16.8797,193000.0
2012-09-18 09:50:00,34.25,34.3,34.18,34.29,133200.0,16.8797,16.9043,16.8452,16.8994,133200.0
2012-09-18 09:55:00,34.29,34.29,34.2,34.22,180800.0,16.8994,16.8994,16.855,16.8649,180800.0
2012-09-18 10:00:00,34.22,34.28,34.22,34.24,48300.0,16.8649,16.8945,16.8649,16.8747,48300.0
2012-09-18 10:05:00,34.24,34.25,34.2,34.2,48200.0,16.8747,16.8797,16.855,16.855,48200.0
2012-09-18 10:10:00,34.2,34.24,34.14,34.17,125800.0,16.855,16.8747,16.8255,16.8402,125800.0
2012-09-18 10:15:00,34.17,34.24,34.14,34.22,35500.0,16.8402,16.8747,16.8255,16.8649,35500.0
2012-09-18 10:20:00,34.22,34.27,34.22,34.27,26700.0,16.8649,16.8895,16.8649,16.8895,26700.0
2012-09-18 10:25:00,34.26,34.31,34.24,34.3,41000.0,16.8846,16.9092,16.8747,16.9043,41000.0
2012-09-18 10:30:00,34.3,34.33,34.27,34.31,52500.0,16.9043,16.9191,16.8895,16.9092,52500.0
2012-09-18 10:35:00,34.32,34.35,34.29,34.31,186900.0,16.9142,16.929,16.8994,16.9092,186900.0
2012-09-18 10:40:00,34.32,34.35,34.3,34.34,127200.0,16.9142,16.929,16.9043,16.924,127200.0
2012-09-18 10:45:00,34.34,34.34,34.23,34.25,226100.0,16.924,16.924,16.8698,16.8797,226100.0
2012-09-18 10:50:00,34.25,34.25,34.2,34.22,52600.0,16.8797,16.8797,16.855,16.8649,52600.0
2012-09-18 10:55:00,34.22,34.29,34.21,34.29,21000.0,16.8649,16.8994,16.86,16.8994,21000.0
2012-09-18 11:00:00,34.29,34.3,34.28,34.28,39900.0,16.8994,16.9043,16.8945,16.8945,39900.0
2012-09-18 11:05:00,34.29,34.3,34.26,34.28,42200.0,16.8994,16.9043,16.8846,16.8945,42200.0
2012-09-18 11:10:00,34.28,34.31,34.26,34.3,35100.0,16.8945,16.9092,16.8846,16.9043,35100.0
2012-09-18 11:15:00,34.31,34.32,34.28,34.31,32500.0,16.9092,16.9142,16.8945,16.9092,32500.0
2012-09-18 11:20:00,34.31,34.31,34.28,34.29,11400.0,16.9092,16.9092,16.8945,16.8994,11400.0
2012-09-18 11:25:00,34.29,34.29,34.28,34.29,22500.0,16.8994,16.8994,16.8945,16.8994,22500.0
2012-09-18 11:30:00,34.29,34.29,34.22,34.22,40800.0,16.8994,16.8994,16.8649,16.8649,40800.0
2012-09-18 11:35:00,34.22,34.24,34.21,34.24,15900.0,16.8649,16.8747,16.86,16.8747,15900.0
2012-09-18 11:40:00,34.23,34.24,34.2,34.22,51400.0,16.8698,16.8747,16.855,16.8649,51400.0
2012-09-18 11:45:00,34.22,34.22,34.2,34.2,35600.0,16.8649,16.8649,16.855,16.855,35600.0
2012-09-18 11:50:00,34.2,34.21,34.2,34.21,16700.0,16.855,16.86,16.855,16.86,16700.0
2012-09-18 11:55:00,34.21,34.23,34.19,34.23,50900.0,16.86,16.8698,16.8501,16.8698,50900.0
2012-09-18 12:00:00,34.22,34.25,34.21,34.22,20500.0,16.8649,16.8797,16.86,16.8649,20500.0
2012-09-18 12:05:00,34.22,34.24,34.22,34.23,14400.0,16.8649,16.8747,16.8649,16.8698,14400.0
2012-09-18 12:10:00,34.23,34.23,34.2,34.22,20600.0,16.8698,16.8698,16.855,16.8649,20600.0
2012-09-18 12:15:00,34.22,34.23,34.18,34.19,39000.0,16.8649,16.8698,16.8452,16.8501,39000.0
2012-09-18 12:20:00,34.18,34.19,34.18,34.19,13200.0,16.8452,16.8501,16.8452,16.8501,13200.0
2012-09-18 12:25:00,34.17,34.18,34.15,34.15,21100.0,16.8402,16.8452,16.8304,16.8304,21100.0
2012-09-18 12:30:00,34.15,34.16,34.15,34.16,20800.0,16.8304,16.8353,16.8304,16.8353,20800.0
2012-09-18 12:35:00,34.15,34.16,34.12,34.13,25800.0,16.8304,16.8353,16.8156,16.8205,25800.0
2012-09-18 12:40:00,34.13,34.13,34.11,34.11,33300.0,16.8205,16.8205,16.8107,16.8107,33300.0
2012-09-18 12:45:00,34.11,34.12,34.09,34.1,27700.0,16.8107,16.8156,16.8008,16.8057,27700.0
2012-09-18 12:50:00,34.09,34.11,34.09,34.11,27100.0,16.8008,16.8107,16.8008,16.8107,27100.0
2012-09-18 12:55:00,34.12,34.14,34.1,34.11,21100.0,16.8156,16.8255,16.8057,16.8107,21100.0
2012-09-18 13:00:00,34.11,34.12,34.09,34.1,15300.0,16.8107,16.8156,16.8008,16.8057,15300.0
2012-09-18 13:05:00,34.09,34.09,34.04,34.06,26300.0,16.8008,16.8008,16.7762,16.786,26300.0
2012-09-18 13:10:00,34.07,34.12,34.06,34.12,15200.0,16.791,16.8156,16.786,16.8156,15200.0
2012-09-18 13:15:00,34.12,34.15,34.11,34.13,32300.0,16.8156,16.8304,16.8107,16.8205,32300.0
2012-09-18 13:20:00,34.12,34.12,34.08,34.11,26700.0,16.8156,16.8156,16.7959,16.8107,26700.0
2012-09-18 13:25:00,34.11,34.12,34.1,34.11,23600.0,16.8107,16.8156,16.8057,16.8107,23600.0
2012-09-18 13:30:00,34.11,34.11,34.04,34.06,40500.0,16.8107,16.8107,16.7762,16.786,40500.0
2012-09-18 13:35:00,34.06,34.07,34.02,34.02,32100.0,16.786,16.791,16.7663,16.7663,32100.0
2012-09-18 13:40:00,34.03,34.04,33.99,34.0,33600.0,16.7712,16.7762,16.7515,16.7565,33600.0
2012-09-18 13:45:00,34.0,34.0,33.95,33.95,39200.0,16.7565,16.7565,16.7318,16.7318,39200.0
2012-09-18 13:50:00,33.96,33.96,33.92,33.93,33900.0,16.7367,16.7367,16.717,16.722,33900.0
2012-09-18 13:55:00,33.93,33.93,33.9,33.93,47700.0,16.722,16.722,16.7072,16.722,47700.0
2012-09-18 14:00:00,33.93,33.98,33.92,33.95,37600.0,16.722,16.7466,16.717,16.7318,37600.0
2012-09-18 14:05:00,33.96,33.96,33.9,33.94,44900.0,16.7367,16.7367,16.7072,16.7269,44900.0
2012-09-18 14:10:00,33.94,33.94,33.91,33.92,29100.0,16.7269,16.7269,16.7121,16.717,29100.0
2012-09-18 14:15:00,33.93,33.99,33.93,33.98,44200.0,16.722,16.7515,16.722,16.7466,44200.0
2012-09-18 14:20:00,33.98,33.98,33.96,33.96,16800.0,16.7466,16.7466,16.7367,16.7367,16800.0
2012-09-18 14:25:00,33.97,33.99,33.96,33.98,22600.0,16.7417,16.7515,16.7367,16.7466,22600.0
2012-09-18 14:30:00,33.98,34.0,33.94,33.95,44300.0,16.7466,16.7565,16.7269,16.7318,44300.0
2012-09-18 14:35:00,33.95,33.96,33.92,33.94,52800.0,16.7318,16.7367,16.717,16.7269,52800.0
2012-09-18 14:40:00,33.93,33.96,33.92,33.93,55000.0,16.722,16.7367,16.717,16.722,55000.0
2012-09-18 14:45:00,33.93,33.99,33.93,33.97,29600.0,16.722,16.7515,16.722,16.7417,29600.0
2012-09-18 14:50:00,33.97,33.99,33.92,33.94,54200.0,16.7417,16.7515,16.717,16.7269,54200.0
2012-09-18 14:55:00,33.94,34.0,33.94,33.99,19100.0,16.7269,16.7565,16.7269,16.7515,19100.0
2012-09-18 15:00:00,34.0,34.07,33.99,34.06,31500.0,16.7565,16.791,16.7515,16.786,31500.0
2012-09-18 15:05:00,34.07,34.09,34.05,34.06,35100.0,16.791,16.8008,16.7811,16.786,35100.0
2012-09-18 15:10:00,34.07,34.1,34.06,34.09,32700.0,16.791,16.8057,16.786,16.8008,32700.0
2012-09-18 15:15:00,34.08,34.09,34.04,34.04,55200.0,16.7959,16.8008,16.7762,16.7762,55200.0
2012-09-18 15:20:00,34.05,34.05,34.01,34.01,68300.0,16.7811,16.7811,16.7614,16.7614,68300.0
2012-09-18 15:25:00,34.02,34.03,34.0,34.02,58700.0,16.7663,16.7712,16.7565,16.7663,58700.0
2012-09-18 15:30:00,34.03,34.09,34.0,34.08,68700.0,16.7712,16.8008,16.7565,16.7959,68700.0
2012-09-18 15:35:00,34.09,34.09,34.04,34.07,64200.0,16.8008,16.8008,16.7762,16.791,64200.0
2012-09-18 15:40:00,34.07,34.11,34.05,34.05,72400.0,16.791,16.8107,16.7811,16.7811,72400.0
2012-09-18 15:45:00,34.05,34.1,34.03,34.05,146500.0,16.7811,16.8057,16.7712,16.7811,146500.0
2012-09-18 15:50:00,34.05,34.09,34.05,34.09,160900.0,16.7811,16.8008,16.7811,16.8008,160900.0
2012-09-18 15:55:00,34.08,34.1,34.05,34.09,207800.0,16.7959,16.8057,16.7811,16.8008,207800.0
2012-09-19 09:30:00,34.14,34.16,34.02,34.16,56300.0,16.8255,16.8353,16.7663,16.8353,56300.0
2012-09-19 09:35:00,34.14,34.17,33.88,33.89,59200.0,16.8255,16.8402,16.6973,16.7022,59200.0
2012-09-19 09:40:00,33.9,33.97,33.89,33.91,39000.0,16.7072,16.7417,16.7022,16.7121,39000.0
2012-09-19 09:45:00,33.92,34.0,33.91,33.97,45300.0,16.717,16.7565,16.7121,16.7417,45300.0
2012-09-19 09:50:00,33.97,33.97,33.84,33.93,62000.0,16.7417,16.7417,16.6776,16.722,62000.0
2012-09-19 09:55:00,33.94,33.95,33.87,33.9,30400.0,16.7269,16.7318,16.6924,16.7072,30400.0
2012-09-19 10:00:00,33.9,34.03,33.89,34.03,70700.0,16.7072,16.7712,16.7022,16.7712,70700.0
2012-09-19 10:05:00,34.03,34.03,33.9,33.92,74100.0,16.7712,16.7712,16.7072,16.717,74100.0
2012-09-19 10:10:00,33.92,33.95,33.89,33.91,49100.0,16.717,16.7318,16.7022,16.7121,49100.0
2012-09-19 10:15:00,33.92,33.92,33.84,33.88,54000.0,16.717,16.717,16.6776,16.6973,54000.0
2012-09-19 10:20:00,33.88,33.88,33.82,33.86,48900.0,16.6973,16.6973,16.6677,16.6875,48900.0
2012-09-19 10:25:00,33.86,33.9,33.86,33.89,33300.0,16.6875,16.7072,16.6875,16.7022,33300.0
2012-09-19 10:30:00,33.88,33.89,33.8,33.81,72900.0,16.6973,16.7022,16.6579,16.6628,72900.0
2012-09-19 10:35:00,33.81,33.9,33.8,33.9,70300.0,16.6628,16.7072,16.6579,16.7072,70300.0
2012-09-19 10:40:00,33.9,33.92,33.86,33.9,76300.0,16.7072,16.717,16.6875,16.7072,76300.0
2012-09-19 10:45:00,33.9,33.93,33.89,33.91,40600.0,16.7072,16.722,16.7022,16.7121,40600.0
2012-09-19 10:50:00,33.91,33.94,33.89,33.9,52300.0,16.7121,16.7269,16.7022,16.7072,52300.0
2012-09-19 10:55:00,33.9,33.91,33.88,33.9,44100.0,16.7072,16.7121,16.6973,16.7072,44100.0
2012-09-19 11:00:00,33.89,33.91,33.87,33.91,35000.0,16.7022,16.7121,16.6924,16.7121,35000.0
2012-09-19 11:05:00,33.9,33.92,33.87,33.88,47800.0,16.7072,16.717,16.6924,16.6973,47800.0
2012-09-19 11:10:00,33.88,33.91,33.88,33.91,48200.0,16.6973,16.7121,16.6973,16.7121,48200.0
2012-09-19 11:15:00,33.9,33.96,33.89,33.95,117000.0,16.7072,16.7367,16.7022,16.7318,117000.0
2012-09-19 11:20:00,33.95,34.04,33.95,34.04,56000.0,16.7318,16.7762,16.7318,16.7762,56000.0
2012-09-19 11:25:00,34.04,34.05,34.03,34.04,11000.0,16.7762,16.7811,16.7712,16.7762,11000.0
2012-09-19 11:30:00,34.05,34.05,33.98,33.98,70700.0,16.7811,16.7811,16.7466,16.7466,70700.0
2012-09-19 11:35:00,33.99,34.02,33.98,34.0,34700.0,16.7515,16.7663,16.7466,16.7565,34700.0
2012-09-19 11:40:00,33.99,34.05,33.99,34.02,43400.0,16.7515,16.7811,16.7515,16.7663,43400.0
2012-09-19 11:45:00,34.02,34.04,34.01,34.02,29900.0,16.7663,16.7762,16.7614,16.7663,29900.0
2012-09-19 11:50:00,34.03,34.05,34.02,34.02,27200.0,16.7712,16.7811,16.7663,16.7663,27200.0
2012-09-19 11:55:00,34.03,34.05,34.01,34.01,42100.0,16.7712,16.7811,16.7614,16.7614,42100.0
2012-09-19 12:00:00,34.01,34.03,33.97,33.98,38100.0,16.7614,16.7712,16.7417,16.7466,38100.0
2012-09-19 12:05:00,33.98,33.98,33.93,33.97,120500.0,16.7466,16.7466,16.722,16.7417,120500.0
2012-09-19 12:10:00,33.96,33.99,33.95,33.95,38400.0,16.7367,16.7515,16.7318,16.7318,38400.0
2012-09-19 12:15:00,33.96,34.0,33.96,34.0,17200.0,16.7367,16.7565,16.7367,16.7565,17200.0
2012-09-19 12:20:00,34.0,34.03,33.99,34.02,30500.0,16.7565,16.7712,16.7515,16.7663,30500.0
2012-09-19 12:25:00,34.03,34.04,34.02,34.03,82700.0,16.7712,16.7762,16.7663,16.7712,82700.0
2012-09-19 12:30:00,34.03,34.07,34.02,34.06,39500.0,16.7712,16.791,16.7663,16.786,39500.0
2012-09-19 12:35:00,34.06,34.09,34.05,34.08,25500.0,16.786,16.8008,16.7811,16.7959,25500.0
2012-09-19 12:40:00,34.07,34.08,34.04,34.06,30100.0,16.791,16.7959,16.7762,16.786,30100.0
2012-09-19 12:45:00,34.05,34.07,34.02,34.03,32600.0,16.7811,16.791,16.7663,16.7712,32600.0
2012-09-19 12:50:00,34.04,34.04,34.02,34.03,27800.0,16.7762,16.7762,16.7663,16.7712,27800.0
2012-09-19 12:55:00,34.03,34.03,33.98,33.98,32200.0,16.7712,16.7712,16.7466,16.7466,32200.0
2012-09-19 13:00:00,33.99,34.01,33.96,33.96,27600.0,16.7515,16.7614,16.7367,16.7367,27600.0
2012-09-19 13:05:00,33.96,33.96,33.9,33.9,49900.0,16.7367,16.7367,16.7072,16.7072,49900.0
2012-09-19 13:10:00,33.9,33.92,33.89,33.9,82000.0,16.7072,16.717,16.7022,16.7072,82000.0
2012-09-19 13:15:00,33.9,33.9,33.89,33.9,15100.0,16.7072,16.7072,16.7022,16.7072,15100.0
2012-09-19 13:20:00,33.9,33.9,33.88,33.88,25000.0,16.7072,16.7072,16.6973,16.6973,25000.0
2012-09-19 13:25:00,33.89,33.89,33.83,33.85,54700.0,16.7022,16.7022,16.6727,16.6825,54700.0
2012-09-19 13:30:00,33.86,33.89,33.85,33.87,45400.0,16.6875,16.7022,16.6825,16.6924,45400.0
2012-09-19 13:35:00,33.87,33.87,33.84,33.85,28200.0,16.6924,16.6924,16.6776,16.6825,28200.0
2012-09-19 13:40:00,33.85,33.86,33.85,33.86,13800.0,16.6825,16.6875,16.6825,16.6875,13800.0
2012-09-19 13:45:00,33.86,33.89,33.85,33.89,22300.0,16.6875,16.7022,16.6825,16.7022,22300.0
2012-09-19 13:50:00,33.89,33.91,33.89,33.91,44400.0,16.7022,16.7121,16.7022,16.7121,44400.0
2012-09-19 13:55:00,33.91,33.91,33.86,33.9,93900.0,16.7121,16.7121,16.6875,16.7072,93900.0
2012-09-19 14:00:00,33.9,33.91,33.89,33.9,40900.0,16.7072,16.7121,16.7022,16.7072,40900.0
2012-09-19 14:05:00,33.9,33.94,33.9,33.94,26800.0,16.7072,16.7269,16.7072,16.7269,26800.0
2012-09-19 14:10:00,33.93,33.94,33.91,33.93,39000.0,16.722,16.7269,16.7121,16.722,39000.0
2012-09-19 14:15:00,33.93,33.96,33.92,33.96,65700.0,16.722,16.7367,16.717,16.7367,65700.0
2012-09-19 14:20:00,33.97,33.97,33.94,33.95,49300.0,16.7417,16.7417,16.7269,16.7318,49300.0
2012-09-19 14:25:00,33.96,33.98,33.95,33.96,42500.0,16.7367,16.7466,16.7318,16.7367,42500.0
2012-09-19 14:30:00,33.96,33.97,33.95,33.96,36200.0,16.7367,16.7417,16.7318,16.7367,36200.0
2012-09-19 14:35:00,33.97,33.99,33.94,33.95,65300.0,16.7417,16.7515,16.7269,16.7318,65300.0
2012-09-19 14:40:00,33.95,33.96,33.92,33.96,48400.0,16.7318,16.7367,16.717,16.7367,48400.0
2012-09-19 14:45:00,33.96,33.97,33.92,33.93,75100.0,16.7367,16.7417,16.717,16.722,75100.0
2012-09-19 14:50:00,33.92,33.94,33.92,33.93,33800.0,16.717,16.7269,16.717,16.722,33800.0
2012-09-19 14:55:00,33.93,33.99,33.93,33.97,35200.0,16.722,16.7515,16.722,16.7417,35200.0
2012-09-19 15:00:00,33.97,33.98,33.92,33.93,43800.0,16.7417,16.7466,16.717,16.722,43800.0
2012-09-19 15:05:00,33.94,33.94,33.91,33.93,34900.0,16.7269,16.7269,16.7121,16.722,34900.0
2012-09-19 15:10:00,33.92,33.96,33.92,33.95,61800.0,16.717,16.7367,16.717,16.7318,61800.0
2012-09-19 15:15:00,33.95,33.95,33.92,33.95,56000.0,16.7318,16.7318,16.717,16.7318,56000.0
2012-09-19 15:20:00,33.94,33.96,33.94,33.96,33700.0,16.7269,16.7367,16.7269,16.7367,33700.0
2012-09-19 15:25:00,33.96,33.99,33.95,33.98,38500.0,16.7367,16.7515,16.7318,16.7466,38500.0
2012-09-19 15:30:00,33.98,33.98,33.94,33.94,60400.0,16.7466,16.7466,16.7269,16.7269,60400.0
2012-09-19 15:35:00,33.94,33.97,33.93,33.94,87100.0,16.7269,16.7417,16.722,16.7269,87100.0
2012-09-19 15:40:00,33.95,33.97,33.9,33.92,143500.0,16.7318,16.7417,16.7072,16.717,143500.0
2012-09-19 15:45:00,33.93,33.98,33.92,33.96,117800.0,16.722,16.7466,16.717,16.7367,117800.0
2012-09-19 15:50:00,33.96,33.97,33.94,33.94,108800.0,16.7367,16.7417,16.7269,16.7269,108800.0
2012-09-19 15:55:00,33.94,33.96,33.94,33.95,349600.0,16.7269,16.7367,16.7269,16.7318,349600.0
2012-09-20 09:30:00,33.82,33.94,33.68,33.89,113000.0,16.6677,16.7269,16.5987,16.7022,113000.0
2012-09-20 09:35:00,33.9,33.95,33.88,33.9,84900.0,16.7072,16.7318,16.6973,16.7072,84900.0
2012-09-20 09:40:00,33.9,33.9,33.84,33.87,47400.0,16.7072,16.7072,16.6776,16.6924,47400.0
2012-09-20 09:45:00,33.88,33.92,33.8,33.81,84800.0,16.6973,16.717,16.6579,16.6628,84800.0
2012-09-20 09:50:00,33.82,33.86,33.78,33.78,87500.0,16.6677,16.6875,16.648,16.648,87500.0
2012-09-20 09:55:00,33.8,33.9,33.79,33.84,197900.0,16.6579,16.7072,16.653,16.6776,197900.0
2012-09-20 10:00:00,33.85,33.88,33.81,33.83,122400.0,16.6825,16.6973,16.6628,16.6727,122400.0
2012-09-20 10:05:00,33.84,33.84,33.79,33.82,50700.0,16.6776,16.6776,16.653,16.6677,50700.0
2012-09-20 10:10:00,33.83,33.89,33.78,33.89,100800.0,16.6727,16.7022,16.648,16.7022,100800.0
2012-09-20 10:15:00,33.9,33.92,33.88,33.88,41600.0,16.7072,16.717,16.6973,16.6973,41600.0
2012-09-20 10:20:00,33.89,33.94,33.87,33.94,65700.0,16.7022,16.7269,16.6924,16.7269,65700.0
2012-09-20 10:25:00,33.94,33.99,33.94,33.98,75900.0,16.7269,16.7515,16.7269,16.7466,75900.0
2012-09-20 10:30:00,33.98,34.02,33.98,34.0,65700.0,16.7466,16.7663,16.7466,16.7565,65700.0
2012-09-20 10:35:00,34.01,34.14,34.01,34.13,93200.0,16.7614,16.8255,16.7614,16.8205,93200.0
2012-09-20 10:40:00,34.13,34.15,34.11,34.11,37800.0,16.8205,16.8304,16.8107,16.8107,37800.0
2012-09-20 10:45:00,34.11,34.14,34.03,34.03,77800.0,16.8107,16.8255,16.7712,16.7712,77800.0
2012-09-20 10:50:00,34.03,34.03,33.96,33.96,43500.0,16.7712,16.7712,16.7367,16.7367,43500.0
2012-09-20 10:55:00,33.96,33.98,33.95,33.98,73700.0,16.7367,16.7466,16.7318,16.7466,73700.0
2012-09-20 11:00:00,33.97,34.02,33.97,33.99,48500.0,16.7417,16.7663,16.7417,16.7515,48500.0
2012-09-20 11:05:00,33.99,34.01,33.93,33.95,55600.0,16.7515,16.7614,16.722,16.7318,55600.0
2012-09-20 11:10:00,33.95,34.01,33.93,33.93,61900.0,16.7318,16.7614,16.722,16.722,61900.0
2012-09-20 11:15:00,33.93,33.95,33.9,33.92,46200.0,16.722,16.7318,16.7072,16.717,46200.0
2012-09-20 11:20:00,33.92,33.96,33.91,33.95,33000.0,16.717,16.7367,16.7121,16.7318,33000.0
2012-09-20 11:25:00,33.96,33.99,33.95,33.97,30900.0,16.7367,16.7515,16.7318,16.7417,30900.0
2012-09-20 11:30:00,33.98,34.03,33.97,34.03,14100.0,16.7466,16.7712,16.7417,16.7712,14100.0
2012-09-20 11:35:00,34.02,34.1,34.02,34.09,46600.0,16.7663,16.8057,16.7663,16.8008,46600.0
2012-09-20 11:40:00,34.1,34.12,34.09,34.12,37800.0,16.8057,16.8156,16.8008,16.8156,37800.0
2012-09-20 11:45:00,34.12,34.13,34.11,34.12,35000.0,16.8156,16.8205,16.8107,16.8156,35000.0
2012-09-20 11:50:00,34.12,34.18,34.07,34.07,91600.0,16.8156,16.8452,16.791,16.791,91600.0
2012-09-20 11:55:00,34.07,34.17,34.07,34.17,81600.0,16.791,16.8402,16.791,16.8402,81600.0
2012-09-20 12:00:00,34.17,34.23,34.16,34.22,52700.0,16.8402,16.8698,16.8353,16.8649,52700.0
2012-09-20 12:05:00,34.22,34.26,34.22,34.26,34700.0,16.8649,16.8846,16.8649,16.8846,34700.0
2012-09-20 12:10:00,34.26,34.26,34.21,34.23,39700.0,16.8846,16.8846,16.86,16.8698,39700.0
2012-09-20 12:15:00,34.23,34.25,34.2,34.24,38100.0,16.8698,16.8797,16.855,16.8747,38100.0
2012-09-20 12:20:00,34.25,34.26,34.21,34.21,36500.0,16.8797,16.8846,16.86,16.86,36500.0
2012-09-20 12:25:00,34.21,34.22,34.18,34.19,75100.0,16.86,16.8649,16.8452,16.8501,75100.0
2012-09-20 12:30:00,34.18,34.18,34.12,34.15,48200.0,16.8452,16.8452,16.8156,16.8304,48200.0
2012-09-20 12:35:00,34.15,34.15,34.14,34.15,18600.0,16.8304,16.8304,16.8255,16.8304,18600.0
2012-09-20 12:40:00,34.15,34.2,34.14,34.19,25600.0,16.8304,16.855,16.8255,16.8501,25600.0
2012-09-20 12:45:00,34.2,34.2,34.12,34.12,36500.0,16.855,16.855,16.8156,16.8156,36500.0
2012-09-20 12:50:00,34.11,34.16,34.11,34.15,38600.0,16.8107,16.8353,16.8107,16.8304,38600.0
2012-09-20 12:55:00,34.14,34.14,34.08,34.11,31900.0,16.8255,16.8255,16.7959,16.8107,31900.0
2012-09-20 13:00:00,34.11,34.12,34.05,34.07,36400.0,16.8107,16.8156,16.7811,16.791,36400.0
2012-09-20 13:05:00,34.07,34.12,34.06,34.11,28600.0,16.791,16.8156,16.786,16.8107,28600.0
2012-09-20 13:10:00,34.12,34.14,34.11,34.11,35700.0,16.8156,16.8255,16.8107,16.8107,35700.0
2012-09-20 13:15:00,34.11,34.11,34.07,34.07,43600.0,16.8107,16.8107,16.791,16.791,43600.0
2012-09-20 13:20:00,34.08,34.08,34.07,34.08,9900.0,16.7959,16.7959,16.791,16.7959,9900.0
2012-09-20 13:25:00,34.07,34.11,34.07,34.11,64700.0,16.791,16.8107,16.791,16.8107,64700.0
2012-09-20 13:30:00,34.11,34.11,34.07,34.07,50400.0,16.8107,16.8107,16.791,16.791,50400.0
2012-09-20 13:35:00,34.08,34.13,34.07,34.08,69600.0,16.7959,16.8205,16.791,16.7959,69600.0
2012-09-20 13:40:00,34.08,34.09,34.07,34.07,19800.0,16.7959,16.8008,16.791,16.791,19800.0
2012-09-20 13:45:00,34.07,34.09,34.07,34.09,18900.0,16.791,16.8008,16.791,16.8008,18900.0
2012-09-20 13:50:00,34.09,34.09,34.08,34.09,30900.0,16.8008,16.8008,16.7959,16.8008,30900.0
2012-09-20 13:55:00,34.08,34.09,34.06,34.08,27500.0,16.7959,16.8008,16.786,16.7959,27500.0
2012-09-20 14:00:00,34.09,34.09,34.06,34.06,26400.0,16.8008,16.8008,16.786,16.786,26400.0
2012-09-20 14:05:00,34.06,34.09,34.06,34.09,23100.0,16.786,16.8008,16.786,16.8008,23100.0
2012-09-20 14:10:00,34.08,34.09,34.06,34.06,34700.0,16.7959,16.8008,16.786,16.786,34700.0
2012-09-20 14:15:00,34.06,34.09,34.04,34.04,38100.0,16.786,16.8008,16.7762,16.7762,38100.0
2012-09-20 14:20:00,34.04,34.06,34.03,34.05,32900.0,16.7762,16.786,16.7712,16.7811,32900.0
2012-09-20 14:25:00,34.05,34.1,34.02,34.07,61400.0,16.7811,16.8057,16.7663,16.791,61400.0
2012-09-20 14:30:00,34.07,34.14,34.07,34.11,97200.0,16.791,16.8255,16.791,16.8107,97200.0
2012-09-20 14:35:00,34.11,34.14,34.1,34.13,38000.0,16.8107,16.8255,16.8057,16.8205,38000.0
2012-09-20 14:40:00,34.13,34.15,34.13,34.14,44100.0,16.8205,16.8304,16.8205,16.8255,44100.0
2012-09-20 14:45:00,34.14,34.18,34.13,34.17,20500.0,16.8255,16.8452,16.8205,16.8402,20500.0
2012-09-20 14:50:00,34.17,34.19,34.15,34.15,41000.0,16.8402,16.8501,16.8304,16.8304,41000.0
2012-09-20 14:55:00,34.15,34.22,34.14,34.21,84700.0,16.8304,16.8649,16.8255,16.86,84700.0
2012-09-20 15:00:00,34.21,34.24,34.2,34.23,72500.0,16.86,16.8747,16.855,16.8698,72500.0
2012-09-20 15:05:00,34.23,34.27,34.23,34.26,99100.0,16.8698,16.8895,16.8698,16.8846,99100.0
2012-09-20 15:10:00,34.26,34.28,34.25,34.27,110000.0,16.8846,16.8945,16.8797,16.8895,110000.0
2012-09-20 15:15:00,34.27,34.3,34.27,34.3,37400.0,16.8895,16.9043,16.8895,16.9043,37400.0
2012-09-20 15:20:00,34.3,34.36,34.29,34.35,99700.0,16.9043,16.9339,16.8994,16.929,99700.0
2012-09-20 15:25:00,34.35,34.36,34.34,34.34,92200.0,16.929,16.9339,16.924,16.924,92200.0
2012-09-20 15:30:00,34.34,34.36,34.34,34.35,99900.0,16.924,16.9339,16.924,16.929,99900.0
2012-09-20 15:35:00,34.35,34.37,34.34,34.34,202800.0,16.929,16.9388,16.924,16.924,202800.0
2012-09-20 15:40:00,34.35,34.35,34.3,34.32,219500.0,16.929,16.929,16.9043,16.9142,219500.0
2012-09-20 15:45:00,34.32,34.35,34.31,34.34,177300.0,16.9142,16.929,16.9092,16.924,177300.0
2012-09-20 15:50:00,34.34,34.37,34.32,34.33,186200.0,16.924,16.9388,16.9142,16.9191,186200.0
2012-09-20 15:55:00,34.33,34.36,34.32,34.35,220300.0,16.9191,16.9339,16.9142,16.929,220300.0
2012-09-21 09:30:00,34.63,34.63,34.2,34.47,781400.0,17.0669,17.0669,16.855,16.9881,781400.0
2012-09-21 09:35:00,34.45,34.48,34.39,34.46,136800.0,16.9782,16.993,16.9487,16.9832,136800.0
2012-09-21 09:40:00,34.46,34.56,34.45,34.56,94700.0,16.9832,17.0324,16.9782,17.0324,94700.0
2012-09-21 09:45:00,34.57,34.6,34.47,34.51,62300.0,17.0374,17.0522,16.9881,17.0078,62300.0
2012-09-21 09:50:00,34.51,34.54,34.47,34.53,100400.0,17.0078,17.0226,16.9881,17.0177,100400.0
2012-09-21 09:55:00,34.53,34.53,34.44,34.48,76200.0,17.0177,17.0177,16.9733,16.993,76200.0
2012-09-21 10:00:00,34.48,34.49,34.43,34.43,51400.0,16.993,16.9979,16.9684,16.9684,51400.0
2012-09-21 10:05:00,34.43,34.45,34.42,34.43,34400.0,16.9684,16.9782,16.9634,16.9684,34400.0
2012-09-21 10:10:00,34.43,34.45,34.42,34.43,40800.0,16.9684,16.9782,16.9634,16.9684,40800.0
2012-09-21 10:15:00,34.42,34.43,34.4,34.41,19800.0,16.9634,16.9684,16.9536,16.9585,19800.0
2012-09-21 10:20:00,34.41,34.43,34.37,34.42,241400.0,16.9585,16.9684,16.9388,16.9634,241400.0
2012-09-21 10:25:00,34.41,34.48,34.41,34.48,134200.0,16.9585,16.993,16.9585,16.993,134200.0
2012-09-21 10:30:00,34.48,34.51,34.47,34.49,123100.0,16.993,17.0078,16.9881,16.9979,123100.0
2012-09-21 10:35:00,34.49,34.51,34.47,34.49,32800.0,16.9979,17.0078,16.9881,16.9979,32800.0
2012-09-21 10:40:00,34.49,34.49,34.46,34.47,35900.0,16.9979,16.9979,16.9832,16.9881,35900.0
2012-09-21 10:45:00,34.47,34.5,34.47,34.49,37900.0,16.9881,17.0029,16.9881,16.9979,37900.0
2012-09-21 10:50:00,34.48,34.49,34.45,34.49,59300.0,16.993,16.9979,16.9782,16.9979,59300.0
2012-09-21 10:55:00,34.49,34.5,34.47,34.47,40600.0,16.9979,17.0029,16.9881,16.9881,40600.0
2012-09-21 11:00:00,34.48,34.5,34.47,34.48,43800.0,16.993,17.0029,16.9881,16.993,43800.0
2012-09-21 11:05:00,34.48,34.5,34.44,34.44,76500.0,16.993,17.0029,16.9733,16.9733,76500.0
2012-09-21 11:10:00,34.44,34.45,34.38,34.38,35400.0,16.9733,16.9782,16.9437,16.9437,35400.0
2012-09-21 11:15:00,34.37,34.39,34.36,34.37,25200.0,16.9388,16.9487,16.9339,16.9388,25200.0
2012-09-21 11:20:00,34.38,34.4,34.36,34.39,69000.0,16.9437,16.9536,16.9339,16.9487,69000.0
2012-09-21 11:25:00,34.39,34.41,34.36,34.36,26900.0,16.9487,16.9585,16.9339,16.9339,26900.0
2012-09-21 11:30:00,34.37,34.39,34.37,34.38,23500.0,16.9388,16.9487,16.9388,16.9437,23500.0
2012-09-21 11:35:00,34.37,34.38,34.35,34.35,27200.0,16.9388,16.9437,16.929,16.929,27200.0
2012-09-21 11:40:00,34.36,34.39,34.36,34.38,19900.0,16.9339,16.9487,16.9339,16.9437,19900.0
2012-09-21 11:45:00,34.37,34.43,34.37,34.41,26700.0,16.9388,16.9684,16.9388,16.9585,26700.0
2012-09-21 11:50:00,34.4,34.41,34.37,34.37,23600.0,16.9536,16.9585,16.9388,16.9388,23600.0
2012-09-21 11:55:00,34.37,34.37,34.33,34.35,24100.0,16.9388,16.9388,16.9191,16.929,24100.0
2012-09-21 12:00:00,34.36,34.4,34.36,34.39,22800.0,16.9339,16.9536,16.9339,16.9487,22800.0
2012-09-21 12:05:00,34.38,34.41,34.34,34.35,81700.0,16.9437,16.9585,16.924,16.929,81700.0
2012-09-21 12:10:00,34.34,34.38,34.34,34.37,52300.0,16.924,16.9437,16.924,16.9388,52300.0
2012-09-21 12:15:00,34.37,34.39,34.37,34.38,13700.0,16.9388,16.9487,16.9388,16.9437,13700.0
2012-09-21 12:20:00,34.39,34.4,34.36,34.38,39200.0,16.9487,16.9536,16.9339,16.9437,39200.0
2012-09-21 12:25:00,34.37,34.41,34.37,34.38,59200.0,16.9388,16.9585,16.9388,16.9437,59200.0
2012-09-21 12:30:00,34.38,34.4,34.37,34.37,75200.0,16.9437,16.9536,16.9388,16.9388,75200.0
2012-09-21 12:35:00,34.38,34.38,34.34,34.37,27700.0,16.9437,16.9437,16.924,16.9388,27700.0
2012-09-21 12:40:00,34.36,34.4,34.34,34.4,51700.0,16.9339,16.9536,16.924,16.9536,51700.0
2012-09-21 12:45:00,34.39,34.43,34.38,34.4,69800.0,16.9487,16.9684,16.9437,16.9536,69800.0
2012-09-21 12:50:00,34.4,34.43,34.4,34.41,34300.0,16.9536,16.9684,16.9536,16.9585,34300.0
2012-09-21 12:55:00,34.41,34.42,34.38,34.39,51100.0,16.9585,16.9634,16.9437,16.9487,51100.0
2012-09-21 13:00:00,34.39,34.43,34.39,34.42,19400.0,16.9487,16.9684,16.9487,16.9634,19400.0
2012-09-21 13:05:00,34.43,34.45,34.41,34.41,25400.0,16.9684,16.9782,16.9585,16.9585,25400.0
2012-09-21 13:10:00,34.41,34.41,34.39,34.4,19300.0,16.9585,16.9585,16.9487,16.9536,19300.0
2012-09-21 13:15:00,34.39,34.44,34.39,34.43,27400.0,16.9487,16.9733,16.9487,16.9684,27400.0
2012-09-21 13:20:00,34.43,34.46,34.42,34.46,38000.0,16.9684,16.9832,16.9634,16.9832,38000.0
2012-09-21 13:25:00,34.46,34.49,34.45,34.49,67400.0,16.9832,16.9979,16.9782,16.9979,67400.0
2012-09-21 13:30:00,34.48,34.48,34.46,34.46,16000.0,16.993,16.993,16.9832,16.9832,16000.0
2012-09-21 13:35:00,34.47,34.51,34.46,34.5,28000.0,16.9881,17.0078,16.9832,17.0029,28000.0
2012-09-21 13:40:00,34.5,34.52,34.49,34.49,43300.0,17.0029,17.0127,16.9979,16.9979,43300.0
2012-09-21 13:45:00,34.49,34.49,34.44,34.45,22200.0,16.9979,16.9979,16.9733,16.9782,22200.0
2012-09-21 13:50:00,34.45,34.47,34.44,34.47,29100.0,16.9782,16.9881,16.9733,16.9881,29100.0
2012-09-21 13:55:00,34.46,34.47,34.46,34.47,6800.0,16.9832,16.9881,16.9832,16.9881,6800.0
2012-09-21 14:00:00,34.47,34.47,34.46,34.47,14100.0,16.9881,16.9881,16.9832,16.9881,14100.0
2012-09-21 14:05:00,34.47,34.47,34.42,34.42,68500.0,16.9881,16.9881,16.9634,16.9634,68500.0
2012-09-21 14:10:00,34.42,34.44,34.41,34.43,29500.0,16.9634,16.9733,16.9585,16.9684,29500.0
2012-09-21 14:15:00,34.42,34.48,34.42,34.48,97000.0,16.9634,16.993,16.9634,16.993,97000.0
2012-09-21 14:20:00,34.48,34.49,34.45,34.48,70200.0,16.993,16.9979,16.9782,16.993,70200.0
2012-09-21 14:25:00,34.48,34.51,34.48,34.5,61100.0,16.993,17.0078,16.993,17.0029,61100.0
2012-09-21 14:30:00,34.49,34.5,34.48,34.49,34000.0,16.9979,17.0029,16.993,16.9979,34000.0
2012-09-21 14:35:00,34.49,34.5,34.45,34.47,44400.0,16.9979,17.0029,16.9782,16.9881,44400.0
2012-09-21 14:40:00,34.48,34.49,34.47,34.48,37800.0,16.993,16.9979,16.9881,16.993,37800.0
2012-09-21 14:45:00,34.48,34.51,34.48,34.51,47500.0,16.993,17.0078,16.993,17.0078,47500.0
2012-09-21 14:50:00,34.5,34.52,34.46,34.49,94500.0,17.0029,17.0127,16.9832,16.9979,94500.0
2012-09-21 14:55:00,34.49,34.5,34.49,34.5,12000.0,16.9979,17.0029,16.9979,17.0029,12000.0
2012-09-21 15:00:00,34.49,34.5,34.46,34.47,243900.0,16.9979,17.0029,16.9832,16.9881,243900.0
2012-09-21 15:05:00,34.47,34.48,34.47,34.48,30900.0,16.9881,16.993,16.9881,16.993,30900.0
2012-09-21 15:10:00,34.48,34.51,34.47,34.5,42900.0,16.993,17.0078,16.9881,17.0029,42900.0
2012-09-21 15:15:00,34.5,34.51,34.46,34.46,43600.0,17.0029,17.0078,16.9832,16.9832,43600.0
2012-09-21 15:20:00,34.46,34.47,34.46,34.46,22100.0,16.9832,16.9881,16.9832,16.9832,22100.0
2012-09-21 15:25:00,34.47,34.49,34.44,34.48,64700.0,16.9881,16.9979,16.9733,16.993,64700.0
2012-09-21 15:30:00,34.48,34.48,34.45,34.45,156900.0,16.993,16.993,16.9782,16.9782,156900.0
2012-09-21 15:35:00,34.45,34.46,34.44,34.45,35200.0,16.9782,16.9832,16.9733,16.9782,35200.0
2012-09-21 15:40:00,34.45,34.47,34.44,34.45,85900.0,16.9782,16.9881,16.9733,16.9782,85900.0
2012-09-21 15:45:00,34.45,34.46,34.41,34.41,259500.0,16.9782,16.9832,16.9585,16.9585,259500.0
2012-09-21 15:50:00,34.42,34.42,34.33,34.33,274600.0,16.9634,16.9634,16.9191,16.9191,274600.0
2012-09-21 15:55:00,34.34,34.35,34.29,34.31,626600.0,16.924,16.929,16.8994,16.9092,626600.0
2012-09-24 09:30:00,34.14,34.16,34.01,34.09,66400.0,16.8255,16.8353,16.7614,16.8008,66400.0
2012-09-24 09:35:00,34.07,34.12,34.05,34.09,67500.0,16.791,16.8156,16.7811,16.8008,67500.0
2012-09-24 09:40:00,34.09,34.14,34.02,34.07,58500.0,16.8008,16.8255,16.7663,16.791,58500.0
2012-09-24 09:45:00,34.08,34.08,34.0,34.02,49900.0,16.7959,16.7959,16.7565,16.7663,49900.0
2012-09-24 09:50:00,34.01,34.05,33.97,34.05,40900.0,16.7614,16.7811,16.7417,16.7811,40900.0
2012-09-24 09:55:00,34.05,34.05,34.02,34.03,28000.0,16.7811,16.7811,16.7663,16.7712,28000.0
2012-09-24 10:00:00,34.04,34.05,34.02,34.04,26800.0,16.7762,16.7811,16.7663,16.7762,26800.0
2012-09-24 10:05:00,34.05,34.06,34.02,34.03,39400.0,16.7811,16.786,16.7663,16.7712,39400.0
2012-09-24 10:10:00,34.03,34.07,34.01,34.04,89900.0,16.7712,16.791,16.7614,16.7762,89900.0
2012-09-24 10:15:00,34.05,34.09,34.02,34.07,192700.0,16.7811,16.8008,16.7663,16.791,192700.0
2012-09-24 10:20:00,34.06,34.06,33.97,33.99,60600.0,16.786,16.786,16.7417,16.7515,60600.0
2012-09-24 10:25:00,34.0,34.05,33.99,34.03,71800.0,16.7565,16.7811,16.7515,16.7712,71800.0
2012-09-24 10:30:00,34.03,34.05,34.02,34.05,36200.0,16.7712,16.7811,16.7663,16.7811,36200.0
2012-09-24 10:35:00,34.05,34.07,34.03,34.04,32800.0,16.7811,16.791,16.7712,16.7762,32800.0
2012-09-24 10:40:00,34.04,34.09,34.03,34.09,67600.0,16.7762,16.8008,16.7712,16.8008,67600.0
2012-09-24 10:45:00,34.09,34.13,34.09,34.12,20000.0,16.8008,16.8205,16.8008,16.8156,20000.0
2012-09-24 10:50:00,34.12,34.14,34.11,34.12,31600.0,16.8156,16.8255,16.8107,16.8156,31600.0
2012-09-24 10:55:00,34.12,34.17,34.12,34.16,38400.0,16.8156,16.8402,16.8156,16.8353,38400.0
2012-09-24 11:00:00,34.16,34.2,34.16,34.2,74200.0,16.8353,16.855,16.8353,16.855,74200.0
2012-09-24 11:05:00,34.2,34.2,34.16,34.17,89600.0,16.855,16.855,16.8353,16.8402,89600.0
2012-09-24 11:10:00,34.17,34.17,34.1,34.12,34900.0,16.8402,16.8402,16.8057,16.8156,34900.0
2012-09-24 11:15:00,34.13,34.15,34.11,34.14,29400.0,16.8205,16.8304,16.8107,16.8255,29400.0
2012-09-24 11:20:00,34.14,34.15,34.13,34.14,22900.0,16.8255,16.8304,16.8205,16.8255,22900.0
2012-09-24 11:25:00,34.13,34.15,34.12,34.15,16500.0,16.8205,16.8304,16.8156,16.8304,16500.0
2012-09-24 11:30:00,34.14,34.16,34.13,34.14,24900.0,16.8255,16.8353,16.8205,16.8255,24900.0
2012-09-24 11:35:00,34.13,34.16,34.13,34.15,31500.0,16.8205,16.8353,16.8205,16.8304,31500.0
2012-09-24 11:40:00,34.16,34.19,34.15,34.17,50100.0,16.8353,16.8501,16.8304,16.8402,50100.0
2012-09-24 11:45:00,34.17,34.18,34.14,34.15,12300.0,16.8402,16.8452,16.8255,16.8304,12300.0
2012-09-24 11:50:00,34.15,34.16,34.11,34.13,61400.0,16.8304,16.8353,16.8107,16.8205,61400.0
2012-09-24 11:55:00,34.13,34.15,34.13,34.14,22200.0,16.8205,16.8304,16.8205,16.8255,22200.0
2012-09-24 12:00:00,34.14,34.14,34.11,34.11,26700.0,16.8255,16.8255,16.8107,16.8107,26700.0
2012-09-24 12:05:00,34.12,34.14,34.11,34.14,13700.0,16.8156,16.8255,16.8107,16.8255,13700.0
2012-09-24 12:10:00,34.13,34.16,34.13,34.13,45000.0,16.8205,16.8353,16.8205,16.8205,45000.0
2012-09-24 12:15:00,34.14,34.16,34.13,34.15,22600.0,16.8255,16.8353,16.8205,16.8304,22600.0
2012-09-24 12:20:00,34.15,34.16,34.13,34.13,33900.0,16.8304,16.8353,16.8205,16.8205,33900.0
2012-09-24 12:25:00,34.13,34.16,34.13,34.16,26400.0,16.8205,16.8353,16.8205,16.8353,26400.0
2012-09-24 12:30:00,34.16,34.17,34.14,34.15,30300.0,16.8353,16.8402,16.8255,16.8304,30300.0
2012-09-24 12:35:00,34.14,34.17,34.14,34.15,26500.0,16.8255,16.8402,16.8255,16.8304,26500.0
2012-09-24 12:40:00,34.14,34.2,34.14,34.2,21800.0,16.8255,16.855,16.8255,16.855,21800.0
2012-09-24 12:45:00,34.19,34.24,34.19,34.24,21800.0,16.8501,16.8747,16.8501,16.8747,21800.0
2012-09-24 12:50:00,34.24,34.29,34.23,34.29,21700.0,16.8747,16.8994,16.8698,16.8994,21700.0
2012-09-24 12:55:00,34.28,34.29,34.26,34.27,57200.0,16.8945,16.8994,16.8846,16.8895,57200.0
2012-09-24 13:00:00,34.26,34.28,34.26,34.28,41200.0,16.8846,16.8945,16.8846,16.8945,41200.0
2012-09-24 13:05:00,34.28,34.31,34.26,34.31,14000.0,16.8945,16.9092,16.8846,16.9092,14000.0
2012-09-24 13:10:00,34.31,34.34,34.31,34.32,24600.0,16.9092,16.924,16.9092,16.9142,24600.0
2012-09-24 13:15:00,34.32,34.33,34.3,34.31,47800.0,16.9142,16.9191,16.9043,16.9092,47800.0
2012-09-24 13:20:00,34.31,34.34,34.31,34.33,20200.0,16.9092,16.924,16.9092,16.9191,20200.0
2012-09-24 13:25:00,34.34,34.36,34.34,34.34,41300.0,16.924,16.9339,16.924,16.924,41300.0
2012-09-24 13:30:00,34.34,34.35,34.3,34.31,38500.0,16.924,16.929,16.9043,16.9092,38500.0
2012-09-24 13:35:00,34.31,34.32,34.24,34.28,60500.0,16.9092,16.9142,16.8747,16.8945,60500.0
2012-09-24 13:40:00,34.28,34.32,34.28,34.31,45000.0,16.8945,16.9142,16.8945,16.9092,45000.0
2012-09-24 13:45:00,34.32,34.35,34.31,34.35,35800.0,16.9142,16.929,16.9092,16.929,35800.0
2012-09-24 13:50:00,34.35,34.36,34.34,34.36,194900.0,16.929,16.9339,16.924,16.9339,194900.0
2012-09-24 13:55:00,34.36,34.38,34.34,34.34,73000.0,16.9339,16.9437,16.924,16.924,73000.0
2012-09-24 14:00:00,34.35,34.38,34.34,34.35,30100.0,16.929,16.9437,16.924,16.929,30100.0
2012-09-24 14:05:00,34.35,34.38,34.35,34.37,23600.0,16.929,16.9437,16.929,16.9388,23600.0
2012-09-24 14:10:00,34.37,34.41,34.37,34.39,47700.0,16.9388,16.9585,16.9388,16.9487,47700.0
2012-09-24 14:15:00,34.39,34.43,34.39,34.43,30800.0,16.9487,16.9684,16.9487,16.9684,30800.0
2012-09-24 14:20:00,34.44,34.46,34.42,34.44,64800.0,16.9733,16.9832,16.9634,16.9733,64800.0
2012-09-24 14:25:00,34.44,34.5,34.44,34.5,32600.0,16.9733,17.0029,16.9733,17.0029,32600.0
2012-09-24 14:30:00,34.5,34.54,34.49,34.52,59600.0,17.0029,17.0226,16.9979,17.0127,59600.0
2012-09-24 14:35:00,34.51,34.55,34.51,34.54,45300.0,17.0078,17.0275,17.0078,17.0226,45300.0
2012-09-24 14:40:00,34.54,34.59,34.54,34.57,108000.0,17.0226,17.0472,17.0226,17.0374,108000.0
2012-09-24 14:45:00,34.57,34.57,34.55,34.55,24900.0,17.0374,17.0374,17.0275,17.0275,24900.0
2012-09-24 14:50:00,34.55,34.6,34.55,34.59,75500.0,17.0275,17.0522,17.0275,17.0472,75500.0
2012-09-24 14:55:00,34.58,34.6,34.57,34.58,58200.0,17.0423,17.0522,17.0374,17.0423,58200.0
2012-09-24 15:00:00,34.56,34.58,34.55,34.55,59900.0,17.0324,17.0423,17.0275,17.0275,59900.0
2012-09-24 15:05:00,34.55,34.55,34.52,34.54,39400.0,17.0275,17.0275,17.0127,17.0226,39400.0
2012-09-24 15:10:00,34.54,34.55,34.52,34.52,27200.0,17.0226,17.0275,17.0127,17.0127,27200.0
2012-09-24 15:15:00,34.52,34.56,34.52,34.56,29200.0,17.0127,17.0324,17.0127,17.0324,29200.0
2012-09-24 15:20:00,34.56,34.57,34.55,34.57,42600.0,17.0324,17.0374,17.0275,17.0374,42600.0
2012-09-24 15:25:00,34.56,34.61,34.55,34.57,66500.0,17.0324,17.0571,17.0275,17.0374,66500.0
2012-09-24 15:30:00,34.57,34.57,34.54,34.56,61500.0,17.0374,17.0374,17.0226,17.0324,61500.0
2012-09-24 15:35:00,34.57,34.59,34.56,34.57,30300.0,17.0374,17.0472,17.0324,17.0374,30300.0
2012-09-24 15:40:00,34.58,34.6,34.55,34.55,82500.0,17.0423,17.0522,17.0275,17.0275,82500.0
2012-09-24 15:45:00,34.55,34.55,34.51,34.52,82400.0,17.0275,17.0275,17.0078,17.0127,82400.0
2012-09-24 15:50:00,34.52,34.52,34.48,34.51,93500.0,17.0127,17.0127,16.993,17.0078,93500.0
2012-09-24 15:55:00,34.5,34.53,34.48,34.5,155200.0,17.0029,17.0177,16.993,17.0029,155200.0
2012-09-25 09:30:00,34.56,34.64,34.5,34.5,35200.0,17.0324,17.0719,17.0029,17.0029,35200.0
2012-09-25 09:35:00,34.49,34.64,34.46,34.64,35100.0,16.9979,17.0719,16.9832,17.0719,35100.0
2012-09-25 09:40:00,34.63,34.68,34.57,34.63,42800.0,17.0669,17.0916,17.0374,17.0669,42800.0
2012-09-25 09:45:00,34.62,34.62,34.53,34.56,29900.0,17.062,17.062,17.0177,17.0324,29900.0
2012-09-25 09:50:00,34.55,34.55,34.5,34.54,20800.0,17.0275,17.0275,17.0029,17.0226,20800.0
2012-09-25 09:55:00,34.54,34.57,34.52,34.56,23100.0,17.0226,17.0374,17.0127,17.0324,23100.0
2012-09-25 10:00:00,34.56,34.64,34.54,34.58,56200.0,17.0324,17.0719,17.0226,17.0423,56200.0
2012-09-25 10:05:00,34.58,34.68,34.55,34.64,76100.0,17.0423,17.0916,17.0275,17.0719,76100.0
2012-09-25 10:10:00,34.64,34.69,34.61,34.62,28000.0,17.0719,17.0965,17.0571,17.062,28000.0
2012-09-25 10:15:00,34.64,34.67,34.58,34.58,85100.0,17.0719,17.0867,17.0423,17.0423,85100.0
2012-09-25 10:20:00,34.58,34.67,34.57,34.67,30500.0,17.0423,17.0867,17.0374,17.0867,30500.0
2012-09-25 10:25:00,34.66,34.7,34.62,34.66,122800.0,17.0817,17.1014,17.062,17.0817,122800.0
2012-09-25 10:30:00,34.66,34.67,34.54,34.54,22000.0,17.0817,17.0867,17.0226,17.0226,22000.0
2012-09-25 10:35:00,34.54,34.61,34.53,34.6,55800.0,17.0226,17.0571,17.0177,17.0522,55800.0
2012-09-25 10:40:00,34.61,34.66,34.6,34.64,28900.0,17.0571,17.0817,17.0522,17.0719,28900.0
2012-09-25 10:45:00,34.65,34.72,34.65,34.66,44400.0,17.0768,17.1113,17.0768,17.0817,44400.0
2012-09-25 10:50:00,34.66,34.67,34.64,34.66,59200.0,17.0817,17.0867,17.0719,17.0817,59200.0
2012-09-25 10:55:00,34.66,34.74,34.62,34.74,158400.0,17.0817,17.1212,17.062,17.1212,158400.0
2012-09-25 11:00:00,34.75,34.83,34.75,34.82,84800.0,17.1261,17.1655,17.1261,17.1606,84800.0
2012-09-25 11:05:00,34.83,34.91,34.82,34.91,102100.0,17.1655,17.2049,17.1606,17.2049,102100.0
2012-09-25 11:10:00,34.91,34.92,34.89,34.91,87800.0,17.2049,17.2099,17.1951,17.2049,87800.0
2012-09-25 11:15:00,34.92,34.95,34.9,34.93,70700.0,17.2099,17.2247,17.2,17.2148,70700.0
2012-09-25 11:20:00,34.93,34.95,34.89,34.91,50500.0,17.2148,17.2247,17.1951,17.2049,50500.0
2012-09-25 11:25:00,34.91,34.94,34.91,34.93,52500.0,17.2049,17.2197,17.2049,17.2148,52500.0
2012-09-25 11:30:00,34.92,34.94,34.9,34.91,41100.0,17.2099,17.2197,17.2,17.2049,41100.0
2012-09-25 11:35:00,34.91,34.91,34.89,34.91,49700.0,17.2049,17.2049,17.1951,17.2049,49700.0
2012-09-25 11:40:00,34.91,34.91,34.89,34.9,45200.0,17.2049,17.2049,17.1951,17.2,45200.0
2012-09-25 11:45:00,34.9,34.93,34.9,34.91,40700.0,17.2,17.2148,17.2,17.2049,40700.0
2012-09-25 11:50:00,34.92,34.93,34.9,34.92,63700.0,17.2099,17.2148,17.2,17.2099,63700.0
2012-09-25 11:55:00,34.91,34.95,34.91,34.95,45800.0,17.2049,17.2247,17.2049,17.2247,45800.0
2012-09-25 12:00:00,34.95,34.95,34.91,34.92,86100.0,17.2247,17.2247,17.2049,17.2099,86100.0
2012-09-25 12:05:00,34.92,34.95,34.92,34.93,35600.0,17.2099,17.2247,17.2099,17.2148,35600.0
2012-09-25 12:10:00,34.92,34.92,34.91,34.91,11500.0,17.2099,17.2099,17.2049,17.2049,11500.0
2012-09-25 12:15:00,34.92,34.92,34.84,34.87,58800.0,17.2099,17.2099,17.1704,17.1852,58800.0
2012-09-25 12:20:00,34.86,34.88,34.86,34.88,18600.0,17.1803,17.1902,17.1803,17.1902,18600.0
2012-09-25 12:25:00,34.88,34.9,34.87,34.89,115900.0,17.1902,17.2,17.1852,17.1951,115900.0
2012-09-25 12:30:00,34.9,34.9,34.87,34.9,78200.0,17.2,17.2,17.1852,17.2,78200.0
2012-09-25 12:35:00,34.89,34.89,34.81,34.82,96700.0,17.1951,17.1951,17.1557,17.1606,96700.0
2012-09-25 12:40:00,34.81,34.81,34.74,34.74,106100.0,17.1557,17.1557,17.1212,17.1212,106100.0
2012-09-25 12:45:00,34.75,34.76,34.73,34.75,45900.0,17.1261,17.131,17.1162,17.1261,45900.0
2012-09-25 12:50:00,34.75,34.81,34.75,34.81,49000.0,17.1261,17.1557,17.1261,17.1557,49000.0
2012-09-25 12:55:00,34.8,34.84,34.79,34.84,91700.0,17.1507,17.1704,17.1458,17.1704,91700.0
2012-09-25 13:00:00,34.84,34.84,34.8,34.83,60800.0,17.1704,17.1704,17.1507,17.1655,60800.0
2012-09-25 13:05:00,34.84,34.85,34.82,34.82,50500.0,17.1704,17.1754,17.1606,17.1606,50500.0
2012-09-25 13:10:00,34.82,34.87,34.82,34.85,33500.0,17.1606,17.1852,17.1606,17.1754,33500.0
2012-09-25 13:15:00,34.85,34.88,34.84,34.85,26000.0,17.1754,17.1902,17.1704,17.1754,26000.0
2012-09-25 13:20:00,34.85,34.86,34.8,34.82,34200.0,17.1754,17.1803,17.1507,17.1606,34200.0
2012-09-25 13:25:00,34.82,34.82,34.77,34.79,27300.0,17.1606,17.1606,17.1359,17.1458,27300.0
2012-09-25 13:30:00,34.78,34.85,34.78,34.85,33400.0,17.1409,17.1754,17.1409,17.1754,33400.0
2012-09-25 13:35:00,34.85,34.86,34.82,34.85,83700.0,17.1754,17.1803,17.1606,17.1754,83700.0
2012-09-25 13:40:00,34.85,34.86,34.83,34.83,34300.0,17.1754,17.1803,17.1655,17.1655,34300.0
2012-09-25 13:45:00,34.83,34.86,34.83,34.84,40000.0,17.1655,17.1803,17.1655,17.1704,40000.0
2012-09-25 13:50:00,34.85,34.86,34.84,34.86,39900.0,17.1754,17.1803,17.1704,17.1803,39900.0
2012-09-25 13:55:00,34.86,34.87,34.85,34.87,40200.0,17.1803,17.1852,17.1754,17.1852,40200.0
2012-09-25 14:00:00,34.86,34.88,34.86,34.87,24200.0,17.1803,17.1902,17.1803,17.1852,24200.0
2012-09-25 14:05:00,34.86,34.87,34.85,34.85,20300.0,17.1803,17.1852,17.1754,17.1754,20300.0
2012-09-25 14:10:00,34.86,34.88,34.85,34.88,30700.0,17.1803,17.1902,17.1754,17.1902,30700.0
2012-09-25 14:15:00,34.88,34.91,34.86,34.88,111000.0,17.1902,17.2049,17.1803,17.1902,111000.0
2012-09-25 14:20:00,34.87,34.9,34.85,34.89,87700.0,17.1852,17.2,17.1754,17.1951,87700.0
2012-09-25 14:25:00,34.89,34.89,34.87,34.89,43400.0,17.1951,17.1951,17.1852,17.1951,43400.0
2012-09-25 14:30:00,34.88,34.9,34.87,34.9,42300.0,17.1902,17.2,17.1852,17.2,42300.0
2012-09-25 14:35:00,34.89,34.91,34.89,34.9,29200.0,17.1951,17.2049,17.1951,17.2,29200.0
2012-09-25 14:40:00,34.9,34.91,34.88,34.9,60200.0,17.2,17.2049,17.1902,17.2,60200.0
2012-09-25 14:45:00,34.9,34.96,34.87,34.96,155200.0,17.2,17.2296,17.1852,17.2296,155200.0
2012-09-25 14:50:00,34.96,34.98,34.95,34.97,75700.0,17.2296,17.2394,17.2247,17.2345,75700.0
2012-09-25 14:55:00,34.96,34.96,34.93,34.93,149000.0,17.2296,17.2296,17.2148,17.2148,149000.0
2012-09-25 15:00:00,34.94,34.96,34.85,34.86,88900.0,17.2197,17.2296,17.1754,17.1803,88900.0
2012-09-25 15:05:00,34.86,34.87,34.83,34.83,90700.0,17.1803,17.1852,17.1655,17.1655,90700.0
2012-09-25 15:10:00,34.84,34.84,34.76,34.8,171400.0,17.1704,17.1704,17.131,17.1507,171400.0
2012-09-25 15:15:00,34.79,34.81,34.75,34.79,70000.0,17.1458,17.1557,17.1261,17.1458,70000.0
2012-09-25 15:20:00,34.79,34.88,34.78,34.85,78800.0,17.1458,17.1902,17.1409,17.1754,78800.0
2012-09-25 15:25:00,34.85,34.88,34.85,34.86,72800.0,17.1754,17.1902,17.1754,17.1803,72800.0
2012-09-25 15:30:00,34.85,34.91,34.85,34.9,112800.0,17.1754,17.2049,17.1754,17.2,112800.0
2012-09-25 15:35:00,34.89,34.93,34.84,34.84,152700.0,17.1951,17.2148,17.1704,17.1704,152700.0
2012-09-25 15:40:00,34.84,34.84,34.78,34.81,191100.0,17.1704,17.1704,17.1409,17.1557,191100.0
2012-09-25 15:45:00,34.81,34.81,34.8,34.8,165400.0,17.1557,17.1557,17.1507,17.1507,165400.0
2012-09-25 15:50:00,34.8,34.82,34.8,34.82,232900.0,17.1507,17.1606,17.1507,17.1606,232900.0
2012-09-25 15:55:00,34.82,34.82,34.75,34.76,345100.0,17.1606,17.1606,17.1261,17.131,345100.0
2012-09-26 09:30:00,34.74,34.85,34.53,34.63,71700.0,17.1212,17.1754,17.0177,17.0669,71700.0
2012-09-26 09:35:00,34.62,34.62,34.53,34.53,78700.0,17.062,17.062,17.0177,17.0177,78700.0
2012-09-26 09:40:00,34.53,34.55,34.47,34.53,44600.0,17.0177,17.0275,16.9881,17.0177,44600.0
2012-09-26 09:45:00,34.53,34.54,34.4,34.42,39600.0,17.0177,17.0226,16.9536,16.9634,39600.0
2012-09-26 09:50:00,34.43,34.43,34.37,34.38,26700.0,16.9684,16.9684,16.9388,16.9437,26700.0
2012-09-26 09:55:00,34.38,34.41,34.33,34.4,93800.0,16.9437,16.9585,16.9191,16.9536,93800.0
2012-09-26 10:00:00,34.4,34.4,34.32,34.34,157400.0,16.9536,16.9536,16.9142,16.924,157400.0
2012-09-26 10:05:00,34.34,34.34,34.28,34.28,114100.0,16.924,16.924,16.8945,16.8945,114100.0
2012-09-26 10:10:00,34.29,34.29,34.25,34.26,51500.0,16.8994,16.8994,16.8797,16.8846,51500.0
2012-09-26 10:15:00,34.26,34.26,34.13,34.16,157600.0,16.8846,16.8846,16.8205,16.8353,157600.0
2012-09-26 10:20:00,34.15,34.15,34.09,34.09,88800.0,16.8304,16.8304,16.8008,16.8008,88800.0
2012-09-26 10:25:00,34.09,34.1,34.05,34.05,121400.0,16.8008,16.8057,16.7811,16.7811,121400.0
2012-09-26 10:30:00,34.06,34.1,34.05,34.08,133100.0,16.786,16.8057,16.7811,16.7959,133100.0
2012-09-26 10:35:00,34.06,34.06,34.0,34.02,131100.0,16.786,16.786,16.7565,16.7663,131100.0
2012-09-26 10:40:00,34.02,34.07,34.01,34.02,59100.0,16.7663,16.791,16.7614,16.7663,59100.0
2012-09-26 10:45:00,34.02,34.03,33.99,34.02,87600.0,16.7663,16.7712,16.7515,16.7663,87600.0
2012-09-26 10:50:00,34.02,34.04,33.98,34.0,30200.0,16.7663,16.7762,16.7466,16.7565,30200.0
2012-09-26 10:55:00,33.99,33.99,33.95,33.95,43000.0,16.7515,16.7515,16.7318,16.7318,43000.0
2012-09-26 11:00:00,33.94,34.02,33.94,33.98,35100.0,16.7269,16.7663,16.7269,16.7466,35100.0
2012-09-26 11:05:00,33.97,34.02,33.96,33.99,50200.0,16.7417,16.7663,16.7367,16.7515,50200.0
2012-09-26 11:10:00,33.98,34.0,33.94,33.97,56200.0,16.7466,16.7565,16.7269,16.7417,56200.0
2012-09-26 11:15:00,33.96,34.01,33.96,33.98,114800.0,16.7367,16.7614,16.7367,16.7466,114800.0
2012-09-26 11:20:00,33.98,34.01,33.95,34.0,106300.0,16.7466,16.7614,16.7318,16.7565,106300.0
2012-09-26 11:25:00,34.0,34.1,34.0,34.09,93800.0,16.7565,16.8057,16.7565,16.8008,93800.0
2012-09-26 11:30:00,34.09,34.09,34.0,34.0,199500.0,16.8008,16.8008,16.7565,16.7565,199500.0
2012-09-26 11:35:00,34.0,34.02,34.0,34.02,32700.0,16.7565,16.7663,16.7565,16.7663,32700.0
2012-09-26 11:40:00,34.02,34.1,34.02,34.1,57100.0,16.7663,16.8057,16.7663,16.8057,57100.0
2012-09-26 11:45:00,34.1,34.14,34.07,34.11,53700.0,16.8057,16.8255,16.791,16.8107,53700.0
2012-09-26 11:50:00,34.12,34.12,34.09,34.11,35900.0,16.8156,16.8156,16.8008,16.8107,35900.0
2012-09-26 11:55:00,34.12,34.16,34.1,34.1,74400.0,16.8156,16.8353,16.8057,16.8057,74400.0
2012-09-26 12:00:00,34.09,34.26,34.08,34.21,191400.0,16.8008,16.8846,16.7959,16.86,191400.0
2012-09-26 12:05:00,34.21,34.23,34.17,34.19,125400.0,16.86,16.8698,16.8402,16.8501,125400.0
2012-09-26 12:10:00,34.18,34.2,34.15,34.15,42100.0,16.8452,16.855,16.8304,16.8304,42100.0
2012-09-26 12:15:00,34.15,34.18,34.14,34.15,67300.0,16.8304,16.8452,16.8255,16.8304,67300.0
2012-09-26 12:20:00,34.14,34.16,34.1,34.1,101900.0,16.8255,16.8353,16.8057,16.8057,101900.0
2012-09-26 12:25:00,34.11,34.14,34.09,34.09,71600.0,16.8107,16.8255,16.8008,16.8008,71600.0
2012-09-26 12:30:00,34.09,34.1,34.08,34.09,46400.0,16.8008,16.8057,16.7959,16.8008,46400.0
2012-09-26 12:35:00,34.1,34.12,34.08,34.08,36700.0,16.8057,16.8156,16.7959,16.7959,36700.0
2012-09-26 12:40:00,34.08,34.09,34.04,34.04,16600.0,16.7959,16.8008,16.7762,16.7762,16600.0
2012-09-26 12:45:00,34.05,34.06,34.04,34.05,197900.0,16.7811,16.786,16.7762,16.7811,197900.0
2012-09-26 12:50:00,34.05,34.07,34.04,34.05,44100.0,16.7811,16.791,16.7762,16.7811,44100.0
2012-09-26 12:55:00,34.06,34.16,34.05,34.12,41500.0,16.786,16.8353,16.7811,16.8156,41500.0
2012-09-26 13:00:00,34.11,34.12,34.06,34.07,15100.0,16.8107,16.8156,16.786,16.791,15100.0
2012-09-26 13:05:00,34.07,34.1,34.05,34.07,33300.0,16.791,16.8057,16.7811,16.791,33300.0
2012-09-26 13:10:00,34.07,34.07,34.02,34.02,51200.0,16.791,16.791,16.7663,16.7663,51200.0
2012-09-26 13:15:00,34.02,34.09,34.02,34.08,63500.0,16.7663,16.8008,16.7663,16.7959,63500.0
2012-09-26 13:20:00,34.09,34.15,34.07,34.14,112000.0,16.8008,16.8304,16.791,16.8255,112000.0
2012-09-26 13:25:00,34.15,34.21,34.14,34.19,72700.0,16.8304,16.86,16.8255,16.8501,72700.0
2012-09-26 13:30:00,34.18,34.2,34.16,34.19,44800.0,16.8452,16.855,16.8353,16.8501,44800.0
2012-09-26 13:35:00,34.18,34.19,34.13,34.14,51100.0,16.8452,16.8501,16.8205,16.8255,51100.0
2012-09-26 13:40:00,34.13,34.16,34.13,34.15,51600.0,16.8205,16.8353,16.8205,16.8304,51600.0
2012-09-26 13:45:00,34.15,34.15,34.08,34.09,53400.0,16.8304,16.8304,16.7959,16.8008,53400.0
2012-09-26 13:50:00,34.09,34.11,34.05,34.05,29600.0,16.8008,16.8107,16.7811,16.7811,29600.0
2012-09-26 13:55:00,34.04,34.05,34.0,34.0,39700.0,16.7762,16.7811,16.7565,16.7565,39700.0
2012-09-26 14:00:00,34.01,34.03,33.99,34.02,218300.0,16.7614,16.7712,16.7515,16.7663,218300.0
2012-09-26 14:05:00,34.02,34.08,34.02,34.05,53500.0,16.7663,16.7959,16.7663,16.7811,53500.0
2012-09-26 14:10:00,34.05,34.06,34.03,34.05,91500.0,16.7811,16.786,16.7712,16.7811,91500.0
2012-09-26 14:15:00,34.06,34.1,34.05,34.1,42700.0,16.786,16.8057,16.7811,16.8057,42700.0
2012-09-26 14:20:00,34.1,34.1,34.04,34.04,22000.0,16.8057,16.8057,16.7762,16.7762,22000.0
2012-09-26 14:25:00,34.05,34.09,34.04,34.04,32300.0,16.7811,16.8008,16.7762,16.7762,32300.0
2012-09-26 14:30:00,34.03,34.04,33.99,34.03,77700.0,16.7712,16.7762,16.7515,16.7712,77700.0
2012-09-26 14:35:00,34.03,34.04,34.01,34.04,56200.0,16.7712,16.7762,16.7614,16.7762,56200.0
2012-09-26 14:40:00,34.03,34.05,34.0,34.03,132000.0,16.7712,16.7811,16.7565,16.7712,132000.0
2012-09-26 14:45:00,34.04,34.08,34.01,34.08,32400.0,16.7762,16.7959,16.7614,16.7959,32400.0
2012-09-26 14:50:00,34.07,34.07,33.99,34.0,61700.0,16.791,16.791,16.7515,16.7565,61700.0
2012-09-26 14:55:00,34.0,34.0,33.88,33.95,153100.0,16.7565,16.7565,16.6973,16.7318,153100.0
2012-09-26 15:00:00,33.95,34.04,33.95,34.03,63300.0,16.7318,16.7762,16.7318,16.7712,63300.0
2012-09-26 15:05:00,34.03,34.04,34.0,34.03,66800.0,16.7712,16.7762,16.7565,16.7712,66800.0
2012-09-26 15:10:00,34.03,34.08,34.03,34.07,24100.0,16.7712,16.7959,16.7712,16.791,24100.0
2012-09-26 15:15:00,34.07,34.12,34.06,34.08,63800.0,16.791,16.8156,16.786,16.7959,63800.0
2012-09-26 15:20:00,34.07,34.12,34.07,34.09,87300.0,16.791,16.8156,16.791,16.8008,87300.0
2012-09-26 15:25:00,34.08,34.11,34.04,34.04,96500.0,16.7959,16.8107,16.7762,16.7762,96500.0
2012-09-26 15:30:00,34.05,34.08,34.03,34.05,147800.0,16.7811,16.7959,16.7712,16.7811,147800.0
2012-09-26 15:35:00,34.06,34.07,34.03,34.07,111000.0,16.786,16.791,16.7712,16.791,111000.0
2012-09-26 15:40:00,34.06,34.07,34.02,34.05,86400.0,16.786,16.791,16.7663,16.7811,86400.0
2012-09-26 15:45:00,34.04,34.04,33.98,33.98,101600.0,16.7762,16.7762,16.7466,16.7466,101600.0
2012-09-26 15:50:00,33.99,34.02,33.97,34.01,243300.0,16.7515,16.7663,16.7417,16.7614,243300.0
2012-09-26 15:55:00,34.02,34.02,33.96,33.97,339100.0,16.7663,16.7663,16.7367,16.7417,339100.0
2012-09-27 09:30:00,34.27,34.36,34.13,34.24,80800.0,16.8895,16.9339,16.8205,16.8747,80800.0
2012-09-27 09:35:00,34.24,34.28,34.17,34.28,39500.0,16.8747,16.8945,16.8402,16.8945,39500.0
2012-09-27 09:40:00,34.28,34.32,34.2,34.29,36100.0,16.8945,16.9142,16.855,16.8994,36100.0
2012-09-27 09:45:00,34.29,34.33,34.26,34.29,39800.0,16.8994,16.9191,16.8846,16.8994,39800.0
2012-09-27 09:50:00,34.3,34.36,34.3,34.36,42700.0,16.9043,16.9339,16.9043,16.9339,42700.0
2012-09-27 09:55:00,34.35,34.36,34.29,34.34,62200.0,16.929,16.9339,16.8994,16.924,62200.0
2012-09-27 10:00:00,34.33,34.35,34.26,34.26,67200.0,16.9191,16.929,16.8846,16.8846,67200.0
2012-09-27 10:05:00,34.26,34.31,34.23,34.29,57200.0,16.8846,16.9092,16.8698,16.8994,57200.0
2012-09-27 10:10:00,34.28,34.28,34.24,34.25,35000.0,16.8945,16.8945,16.8747,16.8797,35000.0
2012-09-27 10:15:00,34.25,34.27,34.22,34.25,38700.0,16.8797,16.8895,16.8649,16.8797,38700.0
2012-09-27 10:20:00,34.24,34.28,34.23,34.27,58700.0,16.8747,16.8945,16.8698,16.8895,58700.0
2012-09-27 10:25:00,34.27,34.35,34.25,34.35,92700.0,16.8895,16.929,16.8797,16.929,92700.0
2012-09-27 10:30:00,34.35,34.48,34.33,34.47,137900.0,16.929,16.993,16.9191,16.9881,137900.0
2012-09-27 10:35:00,34.47,34.49,34.44,34.45,56900.0,16.9881,16.9979,16.9733,16.9782,56900.0
2012-09-27 10:40:00,34.45,34.46,34.42,34.44,53100.0,16.9782,16.9832,16.9634,16.9733,53100.0
2012-09-27 10:45:00,34.45,34.47,34.42,34.46,26500.0,16.9782,16.9881,16.9634,16.9832,26500.0
2012-09-27 10:50:00,34.46,34.54,34.44,34.5,72500.0,16.9832,17.0226,16.9733,17.0029,72500.0
2012-09-27 10:55:00,34.5,34.54,34.49,34.53,48100.0,17.0029,17.0226,16.9979,17.0177,48100.0
2012-09-27 11:00:00,34.54,34.54,34.5,34.51,41400.0,17.0226,17.0226,17.0029,17.0078,41400.0
2012-09-27 11:05:00,34.52,34.55,34.5,34.53,65900.0,17.0127,17.0275,17.0029,17.0177,65900.0
2012-09-27 11:10:00,34.53,34.53,34.5,34.51,54500.0,17.0177,17.0177,17.0029,17.0078,54500.0
2012-09-27 11:15:00,34.51,34.51,34.48,34.49,95400.0,17.0078,17.0078,16.993,16.9979,95400.0
2012-09-27 11:20:00,34.5,34.52,34.44,34.45,68900.0,17.0029,17.0127,16.9733,16.9782,68900.0
2012-09-27 11:25:00,34.45,34.46,34.41,34.45,54100.0,16.9782,16.9832,16.9585,16.9782,54100.0
2012-09-27 11:30:00,34.45,34.45,34.43,34.43,14800.0,16.9782,16.9782,16.9684,16.9684,14800.0
2012-09-27 11:35:00,34.44,34.45,34.43,34.44,26800.0,16.9733,16.9782,16.9684,16.9733,26800.0
2012-09-27 11:40:00,34.45,34.45,34.43,34.43,49700.0,16.9782,16.9782,16.9684,16.9684,49700.0
2012-09-27 11:45:00,34.43,34.45,34.43,34.45,35800.0,16.9684,16.9782,16.9684,16.9782,35800.0
2012-09-27 11:50:00,34.45,34.47,34.43,34.45,48300.0,16.9782,16.9881,16.9684,16.9782,48300.0
2012-09-27 11:55:00,34.46,34.61,34.45,34.58,89500.0,16.9832,17.0571,16.9782,17.0423,89500.0
2012-09-27 12:00:00,34.58,34.61,34.57,34.61,56000.0,17.0423,17.0571,17.0374,17.0571,56000.0
2012-09-27 12:05:00,34.61,34.64,34.61,34.63,40500.0,17.0571,17.0719,17.0571,17.0669,40500.0
2012-09-27 12:10:00,34.62,34.64,34.6,34.62,42300.0,17.062,17.0719,17.0522,17.062,42300.0
2012-09-27 12:15:00,34.63,34.64,34.61,34.63,32000.0,17.0669,17.0719,17.0571,17.0669,32000.0
2012-09-27 12:20:00,34.64,34.66,34.62,34.65,41000.0,17.0719,17.0817,17.062,17.0768,41000.0
2012-09-27 12:25:00,34.65,34.76,34.65,34.74,50900.0,17.0768,17.131,17.0768,17.1212,50900.0
2012-09-27 12:30:00,34.74,34.75,34.7,34.7,41500.0,17.1212,17.1261,17.1014,17.1014,41500.0
2012-09-27 12:35:00,34.7,34.75,34.7,34.74,65700.0,17.1014,17.1261,17.1014,17.1212,65700.0
2012-09-27 12:40:00,34.74,34.75,34.72,34.73,21200.0,17.1212,17.1261,17.1113,17.1162,21200.0
2012-09-27 12:45:00,34.74,34.75,34.73,34.74,29400.0,17.1212,17.1261,17.1162,17.1212,29400.0
2012-09-27 12:50:00,34.74,34.75,34.7,34.7,23300.0,17.1212,17.1261,17.1014,17.1014,23300.0
2012-09-27 12:55:00,34.7,34.75,34.7,34.74,63800.0,17.1014,17.1261,17.1014,17.1212,63800.0
2012-09-27 13:00:00,34.73,34.75,34.71,34.73,63500.0,17.1162,17.1261,17.1064,17.1162,63500.0
2012-09-27 13:05:00,34.73,34.74,34.72,34.72,22700.0,17.1162,17.1212,17.1113,17.1113,22700.0
2012-09-27 13:10:00,34.72,34.73,34.71,34.72,16300.0,17.1113,17.1162,17.1064,17.1113,16300.0
2012-09-27 13:15:00,34.71,34.77,34.71,34.75,51700.0,17.1064,17.1359,17.1064,17.1261,51700.0
2012-09-27 13:20:00,34.76,34.78,34.76,34.78,27800.0,17.131,17.1409,17.131,17.1409,27800.0
2012-09-27 13:25:00,34.78,34.81,34.77,34.78,34600.0,17.1409,17.1557,17.1359,17.1409,34600.0
2012-09-27 13:30:00,34.78,34.79,34.76,34.78,34700.0,17.1409,17.1458,17.131,17.1409,34700.0
2012-09-27 13:35:00,34.77,34.85,34.77,34.85,73200.0,17.1359,17.1754,17.1359,17.1754,73200.0
2012-09-27 13:40:00,34.85,34.9,34.84,34.89,60900.0,17.1754,17.2,17.1704,17.1951,60900.0
2012-09-27 13:45:00,34.89,34.92,34.86,34.88,56200.0,17.1951,17.2099,17.1803,17.1902,56200.0
2012-09-27 13:50:00,34.87,34.9,34.87,34.89,66100.0,17.1852,17.2,17.1852,17.1951,66100.0
2012-09-27 13:55:00,34.89,34.9,34.86,34.89,65500.0,17.1951,17.2,17.1803,17.1951,65500.0
2012-09-27 14:00:00,34.89,34.92,34.87,34.87,55700.0,17.1951,17.2099,17.1852,17.1852,55700.0
2012-09-27 14:05:00,34.87,34.87,34.84,34.84,24400.0,17.1852,17.1852,17.1704,17.1704,24400.0
2012-09-27 14:10:00,34.84,34.89,34.83,34.88,65800.0,17.1704,17.1951,17.1655,17.1902,65800.0
2012-09-27 14:15:00,34.88,34.9,34.87,34.89,35500.0,17.1902,17.2,17.1852,17.1951,35500.0
2012-09-27 14:20:00,34.89,34.9,34.87,34.87,19400.0,17.1951,17.2,17.1852,17.1852,19400.0
2012-09-27 14:25:00,34.88,34.88,34.85,34.85,26000.0,17.1902,17.1902,17.1754,17.1754,26000.0
2012-09-27 14:30:00,34.85,34.88,34.84,34.88,42800.0,17.1754,17.1902,17.1704,17.1902,42800.0
2012-09-27 14:35:00,34.88,34.88,34.86,34.87,29600.0,17.1902,17.1902,17.1803,17.1852,29600.0
2012-09-27 14:40:00,34.87,34.87,34.86,34.87,19300.0,17.1852,17.1852,17.1803,17.1852,19300.0
2012-09-27 14:45:00,34.87,34.87,34.86,34.86,19100.0,17.1852,17.1852,17.1803,17.1803,19100.0
2012-09-27 14:50:00,34.87,34.87,34.82,34.83,40900.0,17.1852,17.1852,17.1606,17.1655,40900.0
2012-09-27 14:55:00,34.82,34.83,34.81,34.82,49700.0,17.1606,17.1655,17.1557,17.1606,49700.0
2012-09-27 15:00:00,34.82,34.83,34.81,34.83,44900.0,17.1606,17.1655,17.1557,17.1655,44900.0
2012-09-27 15:05:00,34.82,34.89,34.82,34.87,70400.0,17.1606,17.1951,17.1606,17.1852,70400.0
2012-09-27 15:10:00,34.86,34.87,34.84,34.86,42400.0,17.1803,17.1852,17.1704,17.1803,42400.0
2012-09-27 15:15:00,34.85,34.87,34.83,34.84,47600.0,17.1754,17.1852,17.1655,17.1704,47600.0
2012-09-27 15:20:00,34.84,34.86,34.83,34.84,42900.0,17.1704,17.1803,17.1655,17.1704,42900.0
2012-09-27 15:25:00,34.84,34.86,34.81,34.82,74200.0,17.1704,17.1803,17.1557,17.1606,74200.0
2012-09-27 15:30:00,34.82,34.89,34.81,34.88,62100.0,17.1606,17.1951,17.1557,17.1902,62100.0
2012-09-27 15:35:00,34.88,34.94,34.87,34.91,116400.0,17.1902,17.2197,17.1852,17.2049,116400.0
2012-09-27 15:40:00,34.9,34.95,34.9,34.92,114200.0,17.2,17.2247,17.2,17.2099,114200.0
2012-09-27 15:45:00,34.93,34.93,34.87,34.92,146500.0,17.2148,17.2148,17.1852,17.2099,146500.0
2012-09-27 15:50:00,34.92,34.95,34.9,34.93,188900.0,17.2099,17.2247,17.2,17.2148,188900.0
2012-09-27 15:55:00,34.93,34.98,34.93,34.97,385200.0,17.2148,17.2394,17.2148,17.2345,385200.0
2012-09-28 09:30:00,34.95,34.95,34.75,34.8,64700.0,17.2247,17.2247,17.1261,17.1507,64700.0
2012-09-28 09:35:00,34.82,34.92,34.82,34.91,42300.0,17.1606,17.2099,17.1606,17.2049,42300.0
2012-09-28 09:40:00,34.91,34.94,34.78,34.84,65200.0,17.2049,17.2197,17.1409,17.1704,65200.0
2012-09-28 09:45:00,34.83,34.89,34.66,34.73,105400.0,17.1655,17.1951,17.0817,17.1162,105400.0
2012-09-28 09:50:00,34.74,34.77,34.69,34.75,46900.0,17.1212,17.1359,17.0965,17.1261,46900.0
2012-09-28 09:55:00,34.75,34.79,34.73,34.77,29500.0,17.1261,17.1458,17.1162,17.1359,29500.0
2012-09-28 10:00:00,34.77,34.8,34.74,34.76,40600.0,17.1359,17.1507,17.1212,17.131,40600.0
2012-09-28 10:05:00,34.75,34.77,34.71,34.71,42000.0,17.1261,17.1359,17.1064,17.1064,42000.0
2012-09-28 10:10:00,34.71,34.77,34.71,34.72,66300.0,17.1064,17.1359,17.1064,17.1113,66300.0
2012-09-28 10:15:00,34.72,34.73,34.67,34.69,62700.0,17.1113,17.1162,17.0867,17.0965,62700.0
2012-09-28 10:20:00,34.68,34.71,34.66,34.69,21300.0,17.0916,17.1064,17.0817,17.0965,21300.0
2012-09-28 10:25:00,34.7,34.7,34.61,34.67,24300.0,17.1014,17.1014,17.0571,17.0867,24300.0
2012-09-28 10:30:00,34.67,34.7,34.65,34.7,41600.0,17.0867,17.1014,17.0768,17.1014,41600.0
2012-09-28 10:35:00,34.7,34.76,34.7,34.75,55800.0,17.1014,17.131,17.1014,17.1261,55800.0
2012-09-28 10:40:00,34.76,34.77,34.69,34.7,64200.0,17.131,17.1359,17.0965,17.1014,64200.0
2012-09-28 10:45:00,34.69,34.73,34.67,34.71,32200.0,17.0965,17.1162,17.0867,17.1064,32200.0
2012-09-28 10:50:00,34.72,34.74,34.69,34.69,32200.0,17.1113,17.1212,17.0965,17.0965,32200.0
2012-09-28 10:55:00,34.68,34.7,34.65,34.67,71800.0,17.0916,17.1014,17.0768,17.0867,71800.0
2012-09-28 11:00:00,34.68,34.73,34.68,34.71,149800.0,17.0916,17.1162,17.0916,17.1064,149800.0
2012-09-28 11:05:00,34.7,34.7,34.63,34.63,112700.0,17.1014,17.1014,17.0669,17.0669,112700.0
2012-09-28 11:10:00,34.63,34.63,34.57,34.59,37800.0,17.0669,17.0669,17.0374,17.0472,37800.0
2012-09-28 11:15:00,34.59,34.61,34.56,34.61,69500.0,17.0472,17.0571,17.0324,17.0571,69500.0
2012-09-28 11:20:00,34.6,34.61,34.56,34.56,35400.0,17.0522,17.0571,17.0324,17.0324,35400.0
2012-09-28 11:25:00,34.57,34.57,34.5,34.51,68600.0,17.0374,17.0374,17.0029,17.0078,68600.0
2012-09-28 11:30:00,34.51,34.54,34.48,34.48,38100.0,17.0078,17.0226,16.993,16.993,38100.0
2012-09-28 11:35:00,34.48,34.51,34.47,34.51,44100.0,16.993,17.0078,16.9881,17.0078,44100.0
2012-09-28 11:40:00,34.51,34.54,34.5,34.52,24400.0,17.0078,17.0226,17.0029,17.0127,24400.0
2012-09-28 11:45:00,34.53,34.61,34.52,34.61,47900.0,17.0177,17.0571,17.0127,17.0571,47900.0
2012-09-28 11:50:00,34.61,34.61,34.58,34.61,29000.0,17.0571,17.0571,17.0423,17.0571,29000.0
2012-09-28 11:55:00,34.61,34.61,34.59,34.61,12400.0,17.0571,17.0571,17.0472,17.0571,12400.0
2012-09-28 12:00:00,34.6,34.67,34.59,34.66,97300.0,17.0522,17.0867,17.0472,17.0817,97300.0
2012-09-28 12:05:00,34.67,34.75,34.67,34.7,78300.0,17.0867,17.1261,17.0867,17.1014,78300.0
2012-09-28 12:10:00,34.71,34.77,34.7,34.75,37800.0,17.1064,17.1359,17.1014,17.1261,37800.0
2012-09-28 12:15:00,34.76,34.78,34.75,34.75,38400.0,17.131,17.1409,17.1261,17.1261,38400.0
2012-09-28 12:20:00,34.76,34.76,34.69,34.7,29900.0,17.131,17.131,17.0965,17.1014,29900.0
2012-09-28 12:25:00,34.69,34.71,34.67,34.67,56700.0,17.0965,17.1064,17.0867,17.0867,56700.0
2012-09-28 12:30:00,34.68,34.73,34.68,34.71,52900.0,17.0916,17.1162,17.0916,17.1064,52900.0
2012-09-28 12:35:00,34.71,34.72,34.7,34.72,19900.0,17.1064,17.1113,17.1014,17.1113,19900.0
2012-09-28 12:40:00,34.71,34.72,34.65,34.66,25200.0,17.1064,17.1113,17.0768,17.0817,25200.0
2012-09-28 12:45:00,34.65,34.68,34.65,34.67,30200.0,17.0768,17.0916,17.0768,17.0867,30200.0
2012-09-28 12:50:00,34.67,34.69,34.67,34.68,29700.0,17.0867,17.0965,17.0867,17.0916,29700.0
2012-09-28 12:55:00,34.68,34.69,34.66,34.68,31600.0,17.0916,17.0965,17.0817,17.0916,31600.0
2012-09-28 13:00:00,34.68,34.69,34.68,34.69,17800.0,17.0916,17.0965,17.0916,17.0965,17800.0
2012-09-28 13:05:00,34.69,34.69,34.64,34.66,38000.0,17.0965,17.0965,17.0719,17.0817,38000.0
2012-09-28 13:10:00,34.66,34.67,34.61,34.64,83200.0,17.0817,17.0867,17.0571,17.0719,83200.0
2012-09-28 13:15:00,34.63,34.66,34.62,34.65,45000.0,17.0669,17.0817,17.062,17.0768,45000.0
2012-09-28 13:20:00,34.65,34.69,34.64,34.68,31900.0,17.0768,17.0965,17.0719,17.0916,31900.0
2012-09-28 13:25:00,34.69,34.73,34.68,34.73,20000.0,17.0965,17.1162,17.0916,17.1162,20000.0
2012-09-28 13:30:00,34.73,34.74,34.72,34.74,27600.0,17.1162,17.1212,17.1113,17.1212,27600.0
2012-09-28 13:35:00,34.74,34.8,34.73,34.8,54500.0,17.1212,17.1507,17.1162,17.1507,54500.0
2012-09-28 13:40:00,34.8,34.83,34.79,34.82,23500.0,17.1507,17.1655,17.1458,17.1606,23500.0
2012-09-28 13:45:00,34.81,34.84,34.81,34.84,49100.0,17.1557,17.1704,17.1557,17.1704,49100.0
2012-09-28 13:50:00,34.83,34.85,34.83,34.84,17300.0,17.1655,17.1754,17.1655,17.1704,17300.0
2012-09-28 13:55:00,34.85,34.88,34.84,34.88,35800.0,17.1754,17.1902,17.1704,17.1902,35800.0
2012-09-28 14:00:00,34.88,34.9,34.87,34.88,67600.0,17.1902,17.2,17.1852,17.1902,67600.0
2012-09-28 14:05:00,34.88,34.89,34.84,34.84,49300.0,17.1902,17.1951,17.1704,17.1704,49300.0
2012-09-28 14:10:00,34.84,34.9,34.84,34.9,66100.0,17.1704,17.2,17.1704,17.2,66100.0
2012-09-28 14:15:00,34.9,34.9,34.87,34.87,51500.0,17.2,17.2,17.1852,17.1852,51500.0
2012-09-28 14:20:00,34.87,34.91,34.87,34.9,83300.0,17.1852,17.2049,17.1852,17.2,83300.0
2012-09-28 14:25:00,34.9,34.91,34.87,34.89,57800.0,17.2,17.2049,17.1852,17.1951,57800.0
2012-09-28 14:30:00,34.88,34.89,34.83,34.86,69800.0,17.1902,17.1951,17.1655,17.1803,69800.0
2012-09-28 14:35:00,34.85,34.87,34.82,34.85,88800.0,17.1754,17.1852,17.1606,17.1754,88800.0
2012-09-28 14:40:00,34.85,34.89,34.85,34.88,59500.0,17.1754,17.1951,17.1754,17.1902,59500.0
2012-09-28 14:45:00,34.89,34.89,34.87,34.89,51900.0,17.1951,17.1951,17.1852,17.1951,51900.0
2012-09-28 14:50:00,34.89,34.9,34.88,34.88,47000.0,17.1951,17.2,17.1902,17.1902,47000.0
2012-09-28 14:55:00,34.89,34.91,34.88,34.9,55600.0,17.1951,17.2049,17.1902,17.2,55600.0
2012-09-28 15:00:00,34.9,34.91,34.88,34.88,40400.0,17.2,17.2049,17.1902,17.1902,40400.0
2012-09-28 15:05:00,34.88,34.91,34.88,34.9,54300.0,17.1902,17.2049,17.1902,17.2,54300.0
2012-09-28 15:10:00,34.9,34.91,34.9,34.9,42000.0,17.2,17.2049,17.2,17.2,42000.0
2012-09-28 15:15:00,34.9,34.91,34.85,34.86,75800.0,17.2,17.2049,17.1754,17.1803,75800.0
2012-09-28 15:20:00,34.85,34.88,34.85,34.85,141700.0,17.1754,17.1902,17.1754,17.1754,141700.0
2012-09-28 15:25:00,34.85,34.86,34.84,34.85,113600.0,17.1754,17.1803,17.1704,17.1754,113600.0
2012-09-28 15:30:00,34.84,34.88,34.81,34.83,203300.0,17.1704,17.1902,17.1557,17.1655,203300.0
2012-09-28 15:35:00,34.82,34.85,34.8,34.84,144800.0,17.1606,17.1754,17.1507,17.1704,144800.0
2012-09-28 15:40:00,34.84,34.9,34.83,34.9,85800.0,17.1704,17.2,17.1655,17.2,85800.0
2012-09-28 15:45:00,34.9,35.0,34.9,34.99,173200.0,17.2,17.2493,17.2,17.2444,173200.0
2012-09-28 15:50:00,34.99,35.0,34.98,34.98,144100.0,17.2444,17.2493,17.2394,17.2394,144100.0
2012-09-28 15:55:00,34.99,34.99,34.96,34.97,262200.0,17.2444,17.2444,17.2296,17.2345,262200.0
2012-10-01 09:30:00,35.0,35.16,35.0,35.1,91300.0,17.2493,17.3281,17.2493,17.2986,91300.0
2012-10-01 09:35:00,35.11,35.31,35.09,35.3,62000.0,17.3035,17.4021,17.2937,17.3971,62000.0
2012-10-01 09:40:00,35.29,35.31,35.25,35.3,41200.0,17.3922,17.4021,17.3725,17.3971,41200.0
2012-10-01 09:45:00,35.3,35.37,35.25,35.36,34500.0,17.3971,17.4316,17.3725,17.4267,34500.0
2012-10-01 09:50:00,35.36,35.37,35.27,35.29,35300.0,17.4267,17.4316,17.3824,17.3922,35300.0
2012-10-01 09:55:00,35.29,35.29,35.23,35.24,56400.0,17.3922,17.3922,17.3626,17.3676,56400.0
2012-10-01 10:00:00,35.24,35.47,35.24,35.47,155800.0,17.3676,17.4809,17.3676,17.4809,155800.0
2012-10-01 10:05:00,35.47,35.54,35.47,35.54,72900.0,17.4809,17.5154,17.4809,17.5154,72900.0
2012-10-01 10:10:00,35.53,35.59,35.53,35.57,98600.0,17.5105,17.5401,17.5105,17.5302,98600.0
2012-10-01 10:15:00,35.58,35.58,35.52,35.53,43800.0,17.5351,17.5351,17.5056,17.5105,43800.0
2012-10-01 10:20:00,35.52,35.53,35.47,35.48,51300.0,17.5056,17.5105,17.4809,17.4859,51300.0
2012-10-01 10:25:00,35.49,35.51,35.47,35.5,67900.0,17.4908,17.5006,17.4809,17.4957,67900.0
2012-10-01 10:30:00,35.5,35.5,35.45,35.45,35900.0,17.4957,17.4957,17.4711,17.4711,35900.0
2012-10-01 10:35:00,35.46,35.49,35.45,35.49,46000.0,17.476,17.4908,17.4711,17.4908,46000.0
2012-10-01 10:40:00,35.49,35.49,35.42,35.45,51100.0,17.4908,17.4908,17.4563,17.4711,51100.0
2012-10-01 10:45:00,35.45,35.48,35.45,35.46,48200.0,17.4711,17.4859,17.4711,17.476,48200.0
2012-10-01 10:50:00,35.46,35.53,35.45,35.52,62400.0,17.476,17.5105,17.4711,17.5056,62400.0
2012-10-01 10:55:00,35.53,35.55,35.52,35.54,37700.0,17.5105,17.5204,17.5056,17.5154,37700.0
2012-10-01 11:00:00,35.54,35.59,35.54,35.58,48500.0,17.5154,17.5401,17.5154,17.5351,48500.0
2012-10-01 11:05:00,35.59,35.59,35.54,35.55,40200.0,17.5401,17.5401,17.5154,17.5204,40200.0
2012-10-01 11:10:00,35.55,35.59,35.54,35.59,52200.0,17.5204,17.5401,17.5154,17.5401,52200.0
2012-10-01 11:15:00,35.58,35.59,35.56,35.58,72900.0,17.5351,17.5401,17.5253,17.5351,72900.0
2012-10-01 11:20:00,35.57,35.62,35.57,35.59,56500.0,17.5302,17.5549,17.5302,17.5401,56500.0
2012-10-01 11:25:00,35.59,35.71,35.57,35.65,288900.0,17.5401,17.5992,17.5302,17.5696,288900.0
2012-10-01 11:30:00,35.65,35.66,35.62,35.63,76900.0,17.5696,17.5746,17.5549,17.5598,76900.0
2012-10-01 11:35:00,35.63,35.65,35.6,35.62,100600.0,17.5598,17.5696,17.545,17.5549,100600.0
2012-10-01 11:40:00,35.62,35.65,35.62,35.63,93000.0,17.5549,17.5696,17.5549,17.5598,93000.0
2012-10-01 11:45:00,35.63,35.63,35.6,35.6,60800.0,17.5598,17.5598,17.545,17.545,60800.0
2012-10-01 11:50:00,35.61,35.62,35.57,35.59,69500.0,17.5499,17.5549,17.5302,17.5401,69500.0
2012-10-01 11:55:00,35.59,35.59,35.54,35.57,59500.0,17.5401,17.5401,17.5154,17.5302,59500.0
2012-10-01 12:00:00,35.57,35.59,35.56,35.56,43900.0,17.5302,17.5401,17.5253,17.5253,43900.0
2012-10-01 12:05:00,35.57,35.57,35.55,35.55,32700.0,17.5302,17.5302,17.5204,17.5204,32700.0
2012-10-01 12:10:00,35.55,35.56,35.55,35.55,25700.0,17.5204,17.5253,17.5204,17.5204,25700.0
2012-10-01 12:15:00,35.55,35.57,35.55,35.57,70700.0,17.5204,17.5302,17.5204,17.5302,70700.0
2012-10-01 12:20:00,35.57,35.58,35.56,35.58,27200.0,17.5302,17.5351,17.5253,17.5351,27200.0
2012-10-01 12:25:00,35.58,35.59,35.57,35.59,33300.0,17.5351,17.5401,17.5302,17.5401,33300.0
2012-10-01 12:30:00,35.59,35.62,35.59,35.62,89000.0,17.5401,17.5549,17.5401,17.5549,89000.0
2012-10-01 12:35:00,35.62,35.63,35.59,35.59,24500.0,17.5549,17.5598,17.5401,17.5401,24500.0
2012-10-01 12:40:00,35.59,35.61,35.58,35.59,54600.0,17.5401,17.5499,17.5351,17.5401,54600.0
2012-10-01 12:45:00,35.6,35.6,35.48,35.51,65500.0,17.545,17.545,17.4859,17.5006,65500.0
2012-10-01 12:50:00,35.51,35.53,35.46,35.5,77300.0,17.5006,17.5105,17.476,17.4957,77300.0
2012-10-01 12:55:00,35.5,35.52,35.5,35.5,22200.0,17.4957,17.5056,17.4957,17.4957,22200.0
2012-10-01 13:00:00,35.51,35.51,35.45,35.45,59500.0,17.5006,17.5006,17.4711,17.4711,59500.0
2012-10-01 13:05:00,35.45,35.48,35.45,35.45,81000.0,17.4711,17.4859,17.4711,17.4711,81000.0
2012-10-01 13:10:00,35.45,35.45,35.37,35.37,146400.0,17.4711,17.4711,17.4316,17.4316,146400.0
2012-10-01 13:15:00,35.37,35.37,35.32,35.35,118200.0,17.4316,17.4316,17.407,17.4218,118200.0
2012-10-01 13:20:00,35.35,35.35,35.32,35.32,53700.0,17.4218,17.4218,17.407,17.407,53700.0
2012-10-01 13:25:00,35.32,35.41,35.32,35.41,40000.0,17.407,17.4514,17.407,17.4514,40000.0
2012-10-01 13:30:00,35.41,35.41,35.37,35.41,108900.0,17.4514,17.4514,17.4316,17.4514,108900.0
2012-10-01 13:35:00,35.41,35.45,35.41,35.42,47000.0,17.4514,17.4711,17.4514,17.4563,47000.0
2012-10-01 13:40:00,35.41,35.48,35.39,35.48,123600.0,17.4514,17.4859,17.4415,17.4859,123600.0
2012-10-01 13:45:00,35.48,35.56,35.47,35.56,40800.0,17.4859,17.5253,17.4809,17.5253,40800.0
2012-10-01 13:50:00,35.56,35.58,35.55,35.58,30100.0,17.5253,17.5351,17.5204,17.5351,30100.0
2012-10-01 13:55:00,35.58,35.62,35.58,35.62,34900.0,17.5351,17.5549,17.5351,17.5549,34900.0
2012-10-01 14:00:00,35.62,35.67,35.61,35.67,45500.0,17.5549,17.5795,17.5499,17.5795,45500.0
2012-10-01 14:05:00,35.66,35.68,35.64,35.68,51200.0,17.5746,17.5844,17.5647,17.5844,51200.0
2012-10-01 14:10:00,35.68,35.69,35.67,35.69,48800.0,17.5844,17.5894,17.5795,17.5894,48800.0
2012-10-01 14:15:00,35.69,35.7,35.65,35.67,78100.0,17.5894,17.5943,17.5696,17.5795,78100.0
2012-10-01 14:20:00,35.67,35.68,35.64,35.68,54000.0,17.5795,17.5844,17.5647,17.5844,54000.0
2012-10-01 14:25:00,35.67,35.67,35.64,35.66,57500.0,17.5795,17.5795,17.5647,17.5746,57500.0
2012-10-01 14:30:00,35.67,35.69,35.64,35.66,59200.0,17.5795,17.5894,17.5647,17.5746,59200.0
2012-10-01 14:35:00,35.67,35.7,35.66,35.69,40100.0,17.5795,17.5943,17.5746,17.5894,40100.0
2012-10-01 14:40:00,35.69,35.75,35.68,35.75,83200.0,17.5894,17.6189,17.5844,17.6189,83200.0
2012-10-01 14:45:00,35.75,35.79,35.74,35.78,88700.0,17.6189,17.6386,17.614,17.6337,88700.0
2012-10-01 14:50:00,35.78,35.78,35.71,35.72,52400.0,17.6337,17.6337,17.5992,17.6041,52400.0
2012-10-01 14:55:00,35.71,35.72,35.69,35.7,131100.0,17.5992,17.6041,17.5894,17.5943,131100.0
2012-10-01 15:00:00,35.7,35.7,35.63,35.65,64100.0,17.5943,17.5943,17.5598,17.5696,64100.0
2012-10-01 15:05:00,35.65,35.67,35.64,35.66,94100.0,17.5696,17.5795,17.5647,17.5746,94100.0
2012-10-01 15:10:00,35.66,35.66,35.63,35.65,135100.0,17.5746,17.5746,17.5598,17.5696,135100.0
2012-10-01 15:15:00,35.65,35.66,35.64,35.64,130300.0,17.5696,17.5746,17.5647,17.5647,130300.0
2012-10-01 15:20:00,35.65,35.65,35.51,35.55,134100.0,17.5696,17.5696,17.5006,17.5204,134100.0
2012-10-01 15:25:00,35.55,35.55,35.47,35.5,137100.0,17.5204,17.5204,17.4809,17.4957,137100.0
2012-10-01 15:30:00,35.5,35.55,35.49,35.55,112200.0,17.4957,17.5204,17.4908,17.5204,112200.0
2012-10-01 15:35:00,35.55,35.55,35.53,35.55,115100.0,17.5204,17.5204,17.5105,17.5204,115100.0
2012-10-01 15:40:00,35.55,35.58,35.51,35.52,160400.0,17.5204,17.5351,17.5006,17.5056,160400.0
2012-10-01 15:45:00,35.54,35.57,35.51,35.56,140500.0,17.5154,17.5302,17.5006,17.5253,140500.0
2012-10-01 15:50:00,35.55,35.57,35.52,35.54,166900.0,17.5204,17.5302,17.5056,17.5154,166900.0
2012-10-01 15:55:00,35.54,35.6,35.53,35.59,257300.0,17.5154,17.545,17.5105,17.5401,257300.0
2012-10-02 09:30:00,35.64,35.66,35.51,35.62,341500.0,17.5647,17.5746,17.5006,17.5549,341500.0
2012-10-02 09:35:00,35.63,35.68,35.44,35.47,48000.0,17.5598,17.5844,17.4661,17.4809,48000.0
2012-10-02 09:40:00,35.47,35.48,35.32,35.32,43100.0,17.4809,17.4859,17.407,17.407,43100.0
2012-10-02 09:45:00,35.32,35.38,35.27,35.29,76200.0,17.407,17.4366,17.3824,17.3922,76200.0
2012-10-02 09:50:00,35.27,35.35,35.26,35.35,49100.0,17.3824,17.4218,17.3774,17.4218,49100.0
2012-10-02 09:55:00,35.36,35.39,35.32,35.38,50500.0,17.4267,17.4415,17.407,17.4366,50500.0
2012-10-02 10:00:00,35.36,35.38,35.2,35.21,111400.0,17.4267,17.4366,17.3479,17.3528,111400.0
2012-10-02 10:05:00,35.2,35.23,35.18,35.22,38100.0,17.3479,17.3626,17.338,17.3577,38100.0
2012-10-02 10:10:00,35.22,35.25,35.2,35.23,34800.0,17.3577,17.3725,17.3479,17.3626,34800.0
2012-10-02 10:15:00,35.23,35.29,35.2,35.28,63800.0,17.3626,17.3922,17.3479,17.3873,63800.0
2012-10-02 10:20:00,35.27,35.34,35.26,35.32,44200.0,17.3824,17.4169,17.3774,17.407,44200.0
2012-10-02 10:25:00,35.32,35.39,35.32,35.38,59900.0,17.407,17.4415,17.407,17.4366,59900.0
2012-10-02 10:30:00,35.38,35.44,35.37,35.41,64500.0,17.4366,17.4661,17.4316,17.4514,64500.0
2012-10-02 10:35:00,35.42,35.42,35.35,35.35,38500.0,17.4563,17.4563,17.4218,17.4218,38500.0
2012-10-02 10:40:00,35.36,35.36,35.29,35.3,43000.0,17.4267,17.4267,17.3922,17.3971,43000.0
2012-10-02 10:45:00,35.3,35.35,35.29,35.35,33800.0,17.3971,17.4218,17.3922,17.4218,33800.0
2012-10-02 10:50:00,35.34,35.35,35.18,35.18,72800.0,17.4169,17.4218,17.338,17.338,72800.0
2012-10-02 10:55:00,35.19,35.21,35.13,35.14,77600.0,17.3429,17.3528,17.3134,17.3183,77600.0
2012-10-02 11:00:00,35.13,35.19,35.13,35.18,50200.0,17.3134,17.3429,17.3134,17.338,50200.0
2012-10-02 11:05:00,35.18,35.28,35.18,35.23,78000.0,17.338,17.3873,17.338,17.3626,78000.0
2012-10-02 11:10:00,35.23,35.31,35.21,35.3,48000.0,17.3626,17.4021,17.3528,17.3971,48000.0
2012-10-02 11:15:00,35.29,35.34,35.29,35.31,34900.0,17.3922,17.4169,17.3922,17.4021,34900.0
2012-10-02 11:20:00,35.32,35.33,35.25,35.26,28200.0,17.407,17.4119,17.3725,17.3774,28200.0
2012-10-02 11:25:00,35.26,35.3,35.23,35.26,33700.0,17.3774,17.3971,17.3626,17.3774,33700.0
2012-10-02 11:30:00,35.27,35.31,35.23,35.25,39100.0,17.3824,17.4021,17.3626,17.3725,39100.0
2012-10-02 11:35:00,35.23,35.27,35.1,35.11,54500.0,17.3626,17.3824,17.2986,17.3035,54500.0
2012-10-02 11:40:00,35.11,35.15,35.06,35.12,49900.0,17.3035,17.3232,17.2789,17.3084,49900.0
2012-10-02 11:45:00,35.13,35.13,35.07,35.08,28900.0,17.3134,17.3134,17.2838,17.2887,28900.0
2012-10-02 11:50:00,35.08,35.11,35.06,35.1,36600.0,17.2887,17.3035,17.2789,17.2986,36600.0
2012-10-02 11:55:00,35.09,35.12,35.07,35.12,42100.0,17.2937,17.3084,17.2838,17.3084,42100.0
2012-10-02 12:00:00,35.13,35.17,35.08,35.17,33100.0,17.3134,17.3331,17.2887,17.3331,33100.0
2012-10-02 12:05:00,35.18,35.19,35.16,35.18,13300.0,17.338,17.3429,17.3281,17.338,13300.0
2012-10-02 12:10:00,35.18,35.2,35.16,35.19,23100.0,17.338,17.3479,17.3281,17.3429,23100.0
2012-10-02 12:15:00,35.19,35.23,35.18,35.2,25500.0,17.3429,17.3626,17.338,17.3479,25500.0
2012-10-02 12:20:00,35.2,35.23,35.2,35.21,28200.0,17.3479,17.3626,17.3479,17.3528,28200.0
2012-10-02 12:25:00,35.21,35.22,35.17,35.18,33800.0,17.3528,17.3577,17.3331,17.338,33800.0
2012-10-02 12:30:00,35.18,35.2,35.16,35.18,26900.0,17.338,17.3479,17.3281,17.338,26900.0
2012-10-02 12:35:00,35.18,35.23,35.17,35.22,58700.0,17.338,17.3626,17.3331,17.3577,58700.0
2012-10-02 12:40:00,35.22,35.25,35.2,35.24,25000.0,17.3577,17.3725,17.3479,17.3676,25000.0
2012-10-02 12:45:00,35.25,35.3,35.24,35.25,38700.0,17.3725,17.3971,17.3676,17.3725,38700.0
2012-10-02 12:50:00,35.26,35.47,35.26,35.47,207500.0,17.3774,17.4809,17.3774,17.4809,207500.0
2012-10-02 12:55:00,35.46,35.52,35.44,35.51,234600.0,17.476,17.5056,17.4661,17.5006,234600.0
2012-10-02 13:00:00,35.52,35.59,35.51,35.58,119700.0,17.5056,17.5401,17.5006,17.5351,119700.0
2012-10-02 13:05:00,35.58,35.75,35.58,35.69,262800.0,17.5351,17.6189,17.5351,17.5894,262800.0
2012-10-02 13:10:00,35.7,35.7,35.65,35.7,74600.0,17.5943,17.5943,17.5696,17.5943,74600.0
2012-10-02 13:15:00,35.7,35.73,35.67,35.68,57000.0,17.5943,17.6091,17.5795,17.5844,57000.0
2012-10-02 13:20:00,35.67,35.68,35.62,35.62,60200.0,17.5795,17.5844,17.5549,17.5549,60200.0
2012-10-02 13:25:00,35.62,35.62,35.54,35.55,43700.0,17.5549,17.5549,17.5154,17.5204,43700.0
2012-10-02 13:30:00,35.55,35.56,35.51,35.55,51100.0,17.5204,17.5253,17.5006,17.5204,51100.0
2012-10-02 13:35:00,35.55,35.59,35.53,35.59,44200.0,17.5204,17.5401,17.5105,17.5401,44200.0
2012-10-02 13:40:00,35.58,35.67,35.56,35.65,122700.0,17.5351,17.5795,17.5253,17.5696,122700.0
2012-10-02 13:45:00,35.65,35.65,35.54,35.54,48700.0,17.5696,17.5696,17.5154,17.5154,48700.0
2012-10-02 13:50:00,35.55,35.59,35.52,35.57,82500.0,17.5204,17.5401,17.5056,17.5302,82500.0
2012-10-02 13:55:00,35.57,35.57,35.47,35.49,55400.0,17.5302,17.5302,17.4809,17.4908,55400.0
2012-10-02 14:00:00,35.49,35.58,35.49,35.54,43100.0,17.4908,17.5351,17.4908,17.5154,43100.0
2012-10-02 14:05:00,35.54,35.57,35.49,35.51,20700.0,17.5154,17.5302,17.4908,17.5006,20700.0
2012-10-02 14:10:00,35.52,35.6,35.5,35.58,60500.0,17.5056,17.545,17.4957,17.5351,60500.0
2012-10-02 14:15:00,35.59,35.59,35.53,35.56,102000.0,17.5401,17.5401,17.5105,17.5253,102000.0
2012-10-02 14:20:00,35.57,35.6,35.54,35.55,45900.0,17.5302,17.545,17.5154,17.5204,45900.0
2012-10-02 14:25:00,35.56,35.57,35.5,35.56,76000.0,17.5253,17.5302,17.4957,17.5253,76000.0
2012-10-02 14:30:00,35.55,35.55,35.48,35.5,55800.0,17.5204,17.5204,17.4859,17.4957,55800.0
2012-10-02 14:35:00,35.51,35.59,35.51,35.52,252100.0,17.5006,17.5401,17.5006,17.5056,252100.0
2012-10-02 14:40:00,35.52,35.56,35.49,35.51,344900.0,17.5056,17.5253,17.4908,17.5006,344900.0
2012-10-02 14:45:00,35.52,35.52,35.44,35.46,68600.0,17.5056,17.5056,17.4661,17.476,68600.0
2012-10-02 14:50:00,35.45,35.48,35.44,35.44,31100.0,17.4711,17.4859,17.4661,17.4661,31100.0
2012-10-02 14:55:00,35.44,35.45,35.4,35.44,201100.0,17.4661,17.4711,17.4464,17.4661,201100.0
2012-10-02 15:00:00,35.45,35.45,35.42,35.44,28700.0,17.4711,17.4711,17.4563,17.4661,28700.0
2012-10-02 15:05:00,35.45,35.47,35.43,35.46,50900.0,17.4711,17.4809,17.4612,17.476,50900.0
2012-10-02 15:10:00,35.45,35.46,35.39,35.43,96400.0,17.4711,17.476,17.4415,17.4612,96400.0
2012-10-02 15:15:00,35.44,35.45,35.4,35.45,37200.0,17.4661,17.4711,17.4464,17.4711,37200.0
2012-10-02 15:20:00,35.45,35.45,35.41,35.44,33200.0,17.4711,17.4711,17.4514,17.4661,33200.0
2012-10-02 15:25:00,35.44,35.45,35.41,35.43,49800.0,17.4661,17.4711,17.4514,17.4612,49800.0
2012-10-02 15:30:00,35.43,35.47,35.42,35.44,61800.0,17.4612,17.4809,17.4563,17.4661,61800.0
2012-10-02 15:35:00,35.44,35.49,35.43,35.47,48600.0,17.4661,17.4908,17.4612,17.4809,48600.0
2012-10-02 15:40:00,35.47,35.49,35.45,35.46,98800.0,17.4809,17.4908,17.4711,17.476,98800.0
2012-10-02 15:45:00,35.46,35.54,35.46,35.5,205100.0,17.476,17.5154,17.476,17.4957,205100.0
2012-10-02 15:50:00,35.5,35.57,35.5,35.54,136200.0,17.4957,17.5302,17.4957,17.5154,136200.0
2012-10-02 15:55:00,35.55,35.6,35.54,35.55,275200.0,17.5204,17.545,17.5154,17.5204,275200.0
2012-10-03 09:30:00,35.57,35.62,35.52,35.58,92500.0,17.5302,17.5549,17.5056,17.5351,92500.0
2012-10-03 09:35:00,35.57,35.66,35.55,35.65,81000.0,17.5302,17.5746,17.5204,17.5696,81000.0
2012-10-03 09:40:00,35.65,35.65,35.55,35.57,46200.0,17.5696,17.5696,17.5204,17.5302,46200.0
2012-10-03 09:45:00,35.56,35.63,35.53,35.62,152100.0,17.5253,17.5598,17.5105,17.5549,152100.0
2012-10-03 09:50:00,35.62,35.64,35.6,35.61,38600.0,17.5549,17.5647,17.545,17.5499,38600.0
2012-10-03 09:55:00,35.6,35.65,35.59,35.64,65800.0,17.545,17.5696,17.5401,17.5647,65800.0
2012-10-03 10:00:00,35.64,35.72,35.54,35.57,101600.0,17.5647,17.6041,17.5154,17.5302,101600.0
2012-10-03 10:05:00,35.57,35.64,35.55,35.6,48700.0,17.5302,17.5647,17.5204,17.545,48700.0
2012-10-03 10:10:00,35.61,35.69,35.61,35.66,53200.0,17.5499,17.5894,17.5499,17.5746,53200.0
2012-10-03 10:15:00,35.67,35.8,35.67,35.78,62900.0,17.5795,17.6436,17.5795,17.6337,62900.0
2012-10-03 10:20:00,35.79,35.85,35.78,35.83,71800.0,17.6386,17.6682,17.6337,17.6583,71800.0
2012-10-03 10:25:00,35.83,35.86,35.81,35.84,82400.0,17.6583,17.6731,17.6485,17.6633,82400.0
2012-10-03 10:30:00,35.86,35.88,35.79,35.85,70700.0,17.6731,17.683,17.6386,17.6682,70700.0
2012-10-03 10:35:00,35.85,35.89,35.85,35.89,50300.0,17.6682,17.6879,17.6682,17.6879,50300.0
2012-10-03 10:40:00,35.89,35.93,35.84,35.9,138400.0,17.6879,17.7076,17.6633,17.6928,138400.0
2012-10-03 10:45:00,35.9,36.0,35.9,35.98,198700.0,17.6928,17.7421,17.6928,17.7323,198700.0
2012-10-03 10:50:00,35.98,36.0,35.96,35.97,104100.0,17.7323,17.7421,17.7224,17.7273,104100.0
2012-10-03 10:55:00,35.97,36.08,35.97,36.08,235900.0,17.7273,17.7816,17.7273,17.7816,235900.0
2012-10-03 11:00:00,36.07,36.1,36.05,36.08,94700.0,17.7766,17.7914,17.7668,17.7816,94700.0
2012-10-03 11:05:00,36.09,36.17,36.07,36.16,79500.0,17.7865,17.8259,17.7766,17.821,79500.0
2012-10-03 11:10:00,36.18,36.3,36.16,36.26,146900.0,17.8308,17.89,17.821,17.8703,146900.0
2012-10-03 11:15:00,36.26,36.26,36.19,36.19,194900.0,17.8703,17.8703,17.8358,17.8358,194900.0
2012-10-03 11:20:00,36.19,36.21,36.16,36.19,87700.0,17.8358,17.8456,17.821,17.8358,87700.0
2012-10-03 11:25:00,36.18,36.23,36.18,36.19,113000.0,17.8308,17.8555,17.8308,17.8358,113000.0
2012-10-03 11:30:00,36.19,36.2,36.14,36.15,59600.0,17.8358,17.8407,17.8111,17.8161,59600.0
2012-10-03 11:35:00,36.15,36.16,36.13,36.15,38700.0,17.8161,17.821,17.8062,17.8161,38700.0
2012-10-03 11:40:00,36.15,36.17,36.14,36.16,83800.0,17.8161,17.8259,17.8111,17.821,83800.0
2012-10-03 11:45:00,36.17,36.22,36.16,36.18,82300.0,17.8259,17.8506,17.821,17.8308,82300.0
2012-10-03 11:50:00,36.18,36.19,36.13,36.13,54800.0,17.8308,17.8358,17.8062,17.8062,54800.0
2012-10-03 11:55:00,36.13,36.2,36.13,36.19,105600.0,17.8062,17.8407,17.8062,17.8358,105600.0
2012-10-03 12:00:00,36.19,36.2,36.17,36.19,61800.0,17.8358,17.8407,17.8259,17.8358,61800.0
2012-10-03 12:05:00,36.19,36.22,36.19,36.21,34400.0,17.8358,17.8506,17.8358,17.8456,34400.0
2012-10-03 12:10:00,36.2,36.23,36.2,36.22,104000.0,17.8407,17.8555,17.8407,17.8506,104000.0
2012-10-03 12:15:00,36.22,36.27,36.21,36.25,128800.0,17.8506,17.8752,17.8456,17.8653,128800.0
2012-10-03 12:20:00,36.26,36.26,36.24,36.25,102100.0,17.8703,17.8703,17.8604,17.8653,102100.0
2012-10-03 12:25:00,36.25,36.34,36.24,36.34,89500.0,17.8653,17.9097,17.8604,17.9097,89500.0
2012-10-03 12:30:00,36.34,36.38,36.32,36.36,144700.0,17.9097,17.9294,17.8998,17.9196,144700.0
2012-10-03 12:35:00,36.35,36.4,36.35,36.4,65200.0,17.9146,17.9393,17.9146,17.9393,65200.0
2012-10-03 12:40:00,36.39,36.4,36.36,36.37,58400.0,17.9343,17.9393,17.9196,17.9245,58400.0
2012-10-03 12:45:00,36.36,36.37,36.32,36.36,68900.0,17.9196,17.9245,17.8998,17.9196,68900.0
2012-10-03 12:50:00,36.36,36.37,36.35,36.36,25400.0,17.9196,17.9245,17.9146,17.9196,25400.0
2012-10-03 12:55:00,36.36,36.36,36.32,36.34,64800.0,17.9196,17.9196,17.8998,17.9097,64800.0
2012-10-03 13:00:00,36.34,36.35,36.32,36.32,59600.0,17.9097,17.9146,17.8998,17.8998,59600.0
2012-10-03 13:05:00,36.33,36.33,36.3,36.3,30200.0,17.9048,17.9048,17.89,17.89,30200.0
2012-10-03 13:10:00,36.3,36.31,36.28,36.3,162400.0,17.89,17.8949,17.8801,17.89,162400.0
2012-10-03 13:15:00,36.3,36.32,36.29,36.3,114400.0,17.89,17.8998,17.8851,17.89,114400.0
2012-10-03 13:20:00,36.3,36.33,36.3,36.3,101100.0,17.89,17.9048,17.89,17.89,101100.0
2012-10-03 13:25:00,36.3,36.3,36.27,36.29,126600.0,17.89,17.89,17.8752,17.8851,126600.0
2012-10-03 13:30:00,36.29,36.31,36.28,36.29,255100.0,17.8851,17.8949,17.8801,17.8851,255100.0
2012-10-03 13:35:00,36.29,36.32,36.26,36.27,84000.0,17.8851,17.8998,17.8703,17.8752,84000.0
2012-10-03 13:40:00,36.28,36.37,36.27,36.36,94700.0,17.8801,17.9245,17.8752,17.9196,94700.0
2012-10-03 13:45:00,36.36,36.41,36.35,36.41,91600.0,17.9196,17.9442,17.9146,17.9442,91600.0
2012-10-03 13:50:00,36.42,36.44,36.4,36.44,96700.0,17.9491,17.959,17.9393,17.959,96700.0
2012-10-03 13:55:00,36.43,36.47,36.43,36.46,112300.0,17.9541,17.9738,17.9541,17.9688,112300.0
2012-10-03 14:00:00,36.47,36.52,36.46,36.52,191400.0,17.9738,17.9984,17.9688,17.9984,191400.0
2012-10-03 14:05:00,36.52,36.58,36.51,36.58,108300.0,17.9984,18.028,17.9935,18.028,108300.0
2012-10-03 14:10:00,36.58,36.7,36.57,36.64,231600.0,18.028,18.0871,18.023,18.0575,231600.0
2012-10-03 14:15:00,36.64,36.64,36.47,36.48,118600.0,18.0575,18.0575,17.9738,17.9787,118600.0
2012-10-03 14:20:00,36.48,36.54,36.42,36.43,188400.0,17.9787,18.0083,17.9491,17.9541,188400.0
2012-10-03 14:25:00,36.42,36.46,36.41,36.41,94100.0,17.9491,17.9688,17.9442,17.9442,94100.0
2012-10-03 14:30:00,36.41,36.41,36.36,36.41,190000.0,17.9442,17.9442,17.9196,17.9442,190000.0
2012-10-03 14:35:00,36.4,36.46,36.4,36.44,113200.0,17.9393,17.9688,17.9393,17.959,113200.0
2012-10-03 14:40:00,36.44,36.49,36.44,36.49,54300.0,17.959,17.9836,17.959,17.9836,54300.0
2012-10-03 14:45:00,36.49,36.49,36.48,36.48,61500.0,17.9836,17.9836,17.9787,17.9787,61500.0
2012-10-03 14:50:00,36.49,36.52,36.46,36.47,132000.0,17.9836,17.9984,17.9688,17.9738,132000.0
2012-10-03 14:55:00,36.47,36.5,36.47,36.47,131400.0,17.9738,17.9886,17.9738,17.9738,131400.0
2012-10-03 15:00:00,36.48,36.48,36.4,36.41,148100.0,17.9787,17.9787,17.9393,17.9442,148100.0
2012-10-03 15:05:00,36.41,36.43,36.36,36.39,203700.0,17.9442,17.9541,17.9196,17.9343,203700.0
2012-10-03 15:10:00,36.39,36.39,36.35,36.36,152400.0,17.9343,17.9343,17.9146,17.9196,152400.0
2012-10-03 15:15:00,36.36,36.4,36.36,36.4,72200.0,17.9196,17.9393,17.9196,17.9393,72200.0
2012-10-03 15:20:00,36.4,36.5,36.39,36.49,195900.0,17.9393,17.9886,17.9343,17.9836,195900.0
2012-10-03 15:25:00,36.48,36.52,36.46,36.51,149100.0,17.9787,17.9984,17.9688,17.9935,149100.0
2012-10-03 15:30:00,36.5,36.5,36.44,36.44,176900.0,17.9886,17.9886,17.959,17.959,176900.0
2012-10-03 15:35:00,36.44,36.45,36.38,36.39,149400.0,17.959,17.9639,17.9294,17.9343,149400.0
2012-10-03 15:40:00,36.4,36.44,36.39,36.43,214000.0,17.9393,17.959,17.9343,17.9541,214000.0
2012-10-03 15:45:00,36.44,36.45,36.4,36.41,203600.0,17.959,17.9639,17.9393,17.9442,203600.0
2012-10-03 15:50:00,36.41,36.46,36.4,36.45,213800.0,17.9442,17.9688,17.9393,17.9639,213800.0
2012-10-03 15:55:00,36.45,36.5,36.44,36.49,305900.0,17.9639,17.9886,17.959,17.9836,305900.0
2012-10-04 09:30:00,36.68,36.77,36.6,36.75,215100.0,18.0773,18.1216,18.0378,18.1118,215100.0
2012-10-04 09:35:00,36.73,36.75,36.58,36.65,183200.0,18.1019,18.1118,18.028,18.0625,183200.0
2012-10-04 09:40:00,36.65,36.84,36.64,36.83,288100.0,18.0625,18.1561,18.0575,18.1512,288100.0
2012-10-04 09:45:00,36.82,37.16,36.79,37.1,348200.0,18.1463,18.3138,18.1315,18.2843,348200.0
2012-10-04 09:50:00,37.1,37.19,37.03,37.18,146400.0,18.2843,18.3286,18.2498,18.3237,146400.0
2012-10-04 09:55:00,37.19,37.56,37.19,37.43,523800.0,18.3286,18.511,18.3286,18.4469,523800.0
2012-10-04 10:00:00,37.43,37.51,37.31,37.46,387200.0,18.4469,18.4863,18.3877,18.4617,387200.0
2012-10-04 10:05:00,37.47,37.51,37.41,37.45,360000.0,18.4666,18.4863,18.437,18.4567,360000.0
2012-10-04 10:10:00,37.45,37.5,37.23,37.26,307000.0,18.4567,18.4814,18.3483,18.3631,307000.0
2012-10-04 10:15:00,37.27,37.34,37.22,37.23,203900.0,18.368,18.4025,18.3434,18.3483,203900.0
2012-10-04 10:20:00,37.23,37.26,37.06,37.06,159600.0,18.3483,18.3631,18.2645,18.2645,159600.0
2012-10-04 10:25:00,37.05,37.06,36.87,36.87,236900.0,18.2596,18.2645,18.1709,18.1709,236900.0
2012-10-04 10:30:00,36.87,36.99,36.83,36.99,276300.0,18.1709,18.23,18.1512,18.23,276300.0
2012-10-04 10:35:00,36.99,37.0,36.94,36.97,159200.0,18.23,18.235,18.2054,18.2202,159200.0
2012-10-04 10:40:00,36.96,36.97,36.8,36.8,112500.0,18.2153,18.2202,18.1364,18.1364,112500.0
2012-10-04 10:45:00,36.8,36.92,36.66,36.67,218000.0,18.1364,18.1955,18.0674,18.0723,218000.0
2012-10-04 10:50:00,36.66,36.67,36.55,36.59,195500.0,18.0674,18.0723,18.0132,18.0329,195500.0
2012-10-04 10:55:00,36.59,36.65,36.46,36.64,340500.0,18.0329,18.0625,17.9688,18.0575,340500.0
2012-10-04 11:00:00,36.65,36.69,36.6,36.63,92700.0,18.0625,18.0822,18.0378,18.0526,92700.0
2012-10-04 11:05:00,36.63,36.65,36.51,36.52,138000.0,18.0526,18.0625,17.9935,17.9984,138000.0
2012-10-04 11:10:00,36.52,36.64,36.52,36.61,61300.0,17.9984,18.0575,17.9984,18.0428,61300.0
2012-10-04 11:15:00,36.6,36.61,36.54,36.55,51700.0,18.0378,18.0428,18.0083,18.0132,51700.0
2012-10-04 11:20:00,36.55,36.56,36.41,36.46,147700.0,18.0132,18.0181,17.9442,17.9688,147700.0
2012-10-04 11:25:00,36.46,36.48,36.4,36.41,67000.0,17.9688,17.9787,17.9393,17.9442,67000.0
2012-10-04 11:30:00,36.41,36.49,36.37,36.38,184500.0,17.9442,17.9836,17.9245,17.9294,184500.0
2012-10-04 11:35:00,36.39,36.52,36.38,36.5,224200.0,17.9343,17.9984,17.9294,17.9886,224200.0
2012-10-04 11:40:00,36.5,36.51,36.47,36.48,130700.0,17.9886,17.9935,17.9738,17.9787,130700.0
2012-10-04 11:45:00,36.47,36.51,36.47,36.49,58700.0,17.9738,17.9935,17.9738,17.9836,58700.0
2012-10-04 11:50:00,36.49,36.5,36.48,36.5,70400.0,17.9836,17.9886,17.9787,17.9886,70400.0
2012-10-04 11:55:00,36.49,36.51,36.48,36.49,108700.0,17.9836,17.9935,17.9787,17.9836,108700.0
2012-10-04 12:00:00,36.48,36.56,36.48,36.54,138200.0,17.9787,18.0181,17.9787,18.0083,138200.0
2012-10-04 12:05:00,36.54,36.54,36.49,36.53,79200.0,18.0083,18.0083,17.9836,18.0033,79200.0
2012-10-04 12:10:00,36.54,36.57,36.49,36.5,110100.0,18.0083,18.023,17.9836,17.9886,110100.0
2012-10-04 12:15:00,36.49,36.51,36.45,36.51,81700.0,17.9836,17.9935,17.9639,17.9935,81700.0
2012-10-04 12:20:00,36.51,36.52,36.5,36.52,34700.0,17.9935,17.9984,17.9886,17.9984,34700.0
2012-10-04 12:25:00,36.52,36.52,36.49,36.5,31200.0,17.9984,17.9984,17.9836,17.9886,31200.0
2012-10-04 12:30:00,36.51,36.53,36.49,36.51,40500.0,17.9935,18.0033,17.9836,17.9935,40500.0
2012-10-04 12:35:00,36.5,36.5,36.45,36.45,54100.0,17.9886,17.9886,17.9639,17.9639,54100.0
2012-10-04 12:40:00,36.45,36.45,36.41,36.42,32400.0,17.9639,17.9639,17.9442,17.9491,32400.0
2012-10-04 12:45:00,36.41,36.45,36.38,36.38,95400.0,17.9442,17.9639,17.9294,17.9294,95400.0
2012-10-04 12:50:00,36.37,36.38,36.27,36.27,111500.0,17.9245,17.9294,17.8752,17.8752,111500.0
2012-10-04 12:55:00,36.27,36.39,36.27,36.34,73400.0,17.8752,17.9343,17.8752,17.9097,73400.0
2012-10-04 13:00:00,36.34,36.37,36.33,36.34,32000.0,17.9097,17.9245,17.9048,17.9097,32000.0
2012-10-04 13:05:00,36.34,36.34,36.28,36.28,80100.0,17.9097,17.9097,17.8801,17.8801,80100.0
2012-10-04 13:10:00,36.28,36.29,36.23,36.24,155600.0,17.8801,17.8851,17.8555,17.8604,155600.0
2012-10-04 13:15:00,36.24,36.27,36.23,36.25,85700.0,17.8604,17.8752,17.8555,17.8653,85700.0
2012-10-04 13:20:00,36.24,36.25,36.2,36.22,137200.0,17.8604,17.8653,17.8407,17.8506,137200.0
2012-10-04 13:25:00,36.22,36.25,36.21,36.21,43100.0,17.8506,17.8653,17.8456,17.8456,43100.0
2012-10-04 13:30:00,36.22,36.27,36.21,36.26,114700.0,17.8506,17.8752,17.8456,17.8703,114700.0
2012-10-04 13:35:00,36.27,36.31,36.26,36.3,138300.0,17.8752,17.8949,17.8703,17.89,138300.0
2012-10-04 13:40:00,36.3,36.31,36.29,36.31,38100.0,17.89,17.8949,17.8851,17.8949,38100.0
2012-10-04 13:45:00,36.3,36.31,36.27,36.3,60500.0,17.89,17.8949,17.8752,17.89,60500.0
2012-10-04 13:50:00,36.3,36.31,36.26,36.29,147700.0,17.89,17.8949,17.8703,17.8851,147700.0
2012-10-04 13:55:00,36.29,36.35,36.29,36.35,48400.0,17.8851,17.9146,17.8851,17.9146,48400.0
2012-10-04 14:00:00,36.35,36.36,36.24,36.32,92200.0,17.9146,17.9196,17.8604,17.8998,92200.0
2012-10-04 14:05:00,36.33,36.33,36.27,36.31,36200.0,17.9048,17.9048,17.8752,17.8949,36200.0
2012-10-04 14:10:00,36.31,36.35,36.29,36.31,45900.0,17.8949,17.9146,17.8851,17.8949,45900.0
2012-10-04 14:15:00,36.3,36.32,36.28,36.3,37300.0,17.89,17.8998,17.8801,17.89,37300.0
2012-10-04 14:20:00,36.29,36.29,36.25,36.27,58600.0,17.8851,17.8851,17.8653,17.8752,58600.0
2012-10-04 14:25:00,36.28,36.3,36.27,36.29,23100.0,17.8801,17.89,17.8752,17.8851,23100.0
2012-10-04 14:30:00,36.3,36.32,36.29,36.31,93500.0,17.89,17.8998,17.8851,17.8949,93500.0
2012-10-04 14:35:00,36.3,36.33,36.28,36.33,130100.0,17.89,17.9048,17.8801,17.9048,130100.0
2012-10-04 14:40:00,36.32,36.4,36.32,36.4,105500.0,17.8998,17.9393,17.8998,17.9393,105500.0
2012-10-04 14:45:00,36.39,36.41,36.37,36.38,79000.0,17.9343,17.9442,17.9245,17.9294,79000.0
2012-10-04 14:50:00,36.38,36.38,36.35,36.38,71100.0,17.9294,17.9294,17.9146,17.9294,71100.0
2012-10-04 14:55:00,36.38,36.41,36.37,36.39,50500.0,17.9294,17.9442,17.9245,17.9343,50500.0
2012-10-04 15:00:00,36.39,36.4,36.38,36.4,42900.0,17.9343,17.9393,17.9294,17.9393,42900.0
2012-10-04 15:05:00,36.39,36.4,36.36,36.37,97500.0,17.9343,17.9393,17.9196,17.9245,97500.0
2012-10-04 15:10:00,36.37,36.39,36.36,36.37,88600.0,17.9245,17.9343,17.9196,17.9245,88600.0
2012-10-04 15:15:00,36.37,36.4,36.37,36.39,61700.0,17.9245,17.9393,17.9245,17.9343,61700.0
2012-10-04 15:20:00,36.38,36.39,36.3,36.3,165200.0,17.9294,17.9343,17.89,17.89,165200.0
2012-10-04 15:25:00,36.3,36.31,36.28,36.3,104600.0,17.89,17.8949,17.8801,17.89,104600.0
2012-10-04 15:30:00,36.31,36.31,36.28,36.29,166500.0,17.8949,17.8949,17.8801,17.8851,166500.0
2012-10-04 15:35:00,36.3,36.3,36.26,36.28,115200.0,17.89,17.89,17.8703,17.8801,115200.0
2012-10-04 15:40:00,36.27,36.29,36.24,36.24,91400.0,17.8752,17.8851,17.8604,17.8604,91400.0
2012-10-04 15:45:00,36.25,36.26,36.22,36.25,207200.0,17.8653,17.8703,17.8506,17.8653,207200.0
2012-10-04 15:50:00,36.24,36.25,36.2,36.2,237700.0,17.8604,17.8653,17.8407,17.8407,237700.0
2012-10-04 15:55:00,36.2,36.21,36.17,36.19,551500.0,17.8407,17.8456,17.8259,17.8358,551500.0
2012-10-05 09:30:00,36.4,36.61,36.4,36.51,73300.0,17.9393,18.0428,17.9393,17.9935,73300.0
2012-10-05 09:35:00,36.5,36.5,36.38,36.41,47600.0,17.9886,17.9886,17.9294,17.9442,47600.0
2012-10-05 09:40:00,36.41,36.48,36.33,36.33,56700.0,17.9442,17.9787,17.9048,17.9048,56700.0
2012-10-05 09:45:00,36.33,36.36,36.29,36.35,115700.0,17.9048,17.9196,17.8851,17.9146,115700.0
2012-10-05 09:50:00,36.33,36.46,36.3,36.46,84100.0,17.9048,17.9688,17.89,17.9688,84100.0
2012-10-05 09:55:00,36.46,36.53,36.42,36.44,52600.0,17.9688,18.0033,17.9491,17.959,52600.0
2012-10-05 10:00:00,36.44,36.44,36.31,36.32,43500.0,17.959,17.959,17.8949,17.8998,43500.0
2012-10-05 10:05:00,36.32,36.33,36.29,36.32,36900.0,17.8998,17.9048,17.8851,17.8998,36900.0
2012-10-05 10:10:00,36.32,36.39,36.32,36.38,29400.0,17.8998,17.9343,17.8998,17.9294,29400.0
2012-10-05 10:15:00,36.39,36.44,36.37,36.43,44600.0,17.9343,17.959,17.9245,17.9541,44600.0
2012-10-05 10:20:00,36.43,36.49,36.41,36.45,41900.0,17.9541,17.9836,17.9442,17.9639,41900.0
2012-10-05 10:25:00,36.45,36.45,36.4,36.4,48300.0,17.9639,17.9639,17.9393,17.9393,48300.0
2012-10-05 10:30:00,36.4,36.43,36.38,36.39,34600.0,17.9393,17.9541,17.9294,17.9343,34600.0
2012-10-05 10:35:00,36.39,36.4,36.36,36.37,31600.0,17.9343,17.9393,17.9196,17.9245,31600.0
2012-10-05 10:40:00,36.37,36.37,36.32,36.32,26800.0,17.9245,17.9245,17.8998,17.8998,26800.0
2012-10-05 10:45:00,36.34,36.39,36.32,36.34,33500.0,17.9097,17.9343,17.8998,17.9097,33500.0
2012-10-05 10:50:00,36.34,36.35,36.29,36.29,57300.0,17.9097,17.9146,17.8851,17.8851,57300.0
2012-10-05 10:55:00,36.28,36.3,36.28,36.29,43400.0,17.8801,17.89,17.8801,17.8851,43400.0
2012-10-05 11:00:00,36.3,36.35,36.3,36.34,84900.0,17.89,17.9146,17.89,17.9097,84900.0
2012-10-05 11:05:00,36.34,36.36,36.32,36.34,59400.0,17.9097,17.9196,17.8998,17.9097,59400.0
2012-10-05 11:10:00,36.33,36.36,36.32,36.35,40600.0,17.9048,17.9196,17.8998,17.9146,40600.0
2012-10-05 11:15:00,36.34,36.38,36.33,36.37,33100.0,17.9097,17.9294,17.9048,17.9245,33100.0
2012-10-05 11:20:00,36.36,36.37,36.33,36.34,32500.0,17.9196,17.9245,17.9048,17.9097,32500.0
2012-10-05 11:25:00,36.33,36.33,36.29,36.3,19500.0,17.9048,17.9048,17.8851,17.89,19500.0
2012-10-05 11:30:00,36.3,36.36,36.29,36.32,95500.0,17.89,17.9196,17.8851,17.8998,95500.0
2012-10-05 11:35:00,36.32,36.33,36.3,36.3,102600.0,17.8998,17.9048,17.89,17.89,102600.0
2012-10-05 11:40:00,36.3,36.31,36.26,36.27,69300.0,17.89,17.8949,17.8703,17.8752,69300.0
2012-10-05 11:45:00,36.27,36.27,36.23,36.24,38700.0,17.8752,17.8752,17.8555,17.8604,38700.0
2012-10-05 11:50:00,36.24,36.25,36.22,36.22,35700.0,17.8604,17.8653,17.8506,17.8506,35700.0
2012-10-05 11:55:00,36.23,36.25,36.22,36.23,48500.0,17.8555,17.8653,17.8506,17.8555,48500.0
2012-10-05 12:00:00,36.23,36.23,36.13,36.14,70700.0,17.8555,17.8555,17.8062,17.8111,70700.0
2012-10-05 12:05:00,36.14,36.14,36.11,36.11,41500.0,17.8111,17.8111,17.7963,17.7963,41500.0
2012-10-05 12:10:00,36.1,36.11,36.07,36.1,76100.0,17.7914,17.7963,17.7766,17.7914,76100.0
2012-10-05 12:15:00,36.1,36.12,36.09,36.09,31900.0,17.7914,17.8013,17.7865,17.7865,31900.0
2012-10-05 12:20:00,36.09,36.13,36.09,36.13,35300.0,17.7865,17.8062,17.7865,17.8062,35300.0
2012-10-05 12:25:00,36.13,36.2,36.13,36.19,23500.0,17.8062,17.8407,17.8062,17.8358,23500.0
2012-10-05 12:30:00,36.2,36.21,36.19,36.2,95700.0,17.8407,17.8456,17.8358,17.8407,95700.0
2012-10-05 12:35:00,36.2,36.23,36.19,36.2,94000.0,17.8407,17.8555,17.8358,17.8407,94000.0
2012-10-05 12:40:00,36.21,36.25,36.2,36.23,57200.0,17.8456,17.8653,17.8407,17.8555,57200.0
2012-10-05 12:45:00,36.22,36.22,36.18,36.21,50400.0,17.8506,17.8506,17.8308,17.8456,50400.0
2012-10-05 12:50:00,36.21,36.27,36.19,36.27,18000.0,17.8456,17.8752,17.8358,17.8752,18000.0
2012-10-05 12:55:00,36.27,36.29,36.25,36.29,27900.0,17.8752,17.8851,17.8653,17.8851,27900.0
2012-10-05 13:00:00,36.28,36.3,36.27,36.3,59700.0,17.8801,17.89,17.8752,17.89,59700.0
2012-10-05 13:05:00,36.3,36.31,36.29,36.3,63100.0,17.89,17.8949,17.8851,17.89,63100.0
2012-10-05 13:10:00,36.29,36.3,36.27,36.27,45800.0,17.8851,17.89,17.8752,17.8752,45800.0
2012-10-05 13:15:00,36.28,36.3,36.27,36.29,98400.0,17.8801,17.89,17.8752,17.8851,98400.0
2012-10-05 13:20:00,36.29,36.29,36.27,36.27,13100.0,17.8851,17.8851,17.8752,17.8752,13100.0
2012-10-05 13:25:00,36.26,36.26,36.19,36.19,30000.0,17.8703,17.8703,17.8358,17.8358,30000.0
2012-10-05 13:30:00,36.2,36.2,36.18,36.18,45400.0,17.8407,17.8407,17.8308,17.8308,45400.0
2012-10-05 13:35:00,36.19,36.19,36.15,36.15,39800.0,17.8358,17.8358,17.8161,17.8161,39800.0
2012-10-05 13:40:00,36.16,36.18,36.14,36.15,35400.0,17.821,17.8308,17.8111,17.8161,35400.0
2012-10-05 13:45:00,36.14,36.15,36.1,36.1,25900.0,17.8111,17.8161,17.7914,17.7914,25900.0
2012-10-05 13:50:00,36.11,36.12,36.1,36.12,32900.0,17.7963,17.8013,17.7914,17.8013,32900.0
2012-10-05 13:55:00,36.11,36.14,36.11,36.14,23100.0,17.7963,17.8111,17.7963,17.8111,23100.0
2012-10-05 14:00:00,36.13,36.15,36.12,36.13,42400.0,17.8062,17.8161,17.8013,17.8062,42400.0
2012-10-05 14:05:00,36.12,36.13,36.12,36.12,8200.0,17.8013,17.8062,17.8013,17.8013,8200.0
2012-10-05 14:10:00,36.12,36.12,36.06,36.09,53900.0,17.8013,17.8013,17.7717,17.7865,53900.0
2012-10-05 14:15:00,36.1,36.1,36.09,36.1,8400.0,17.7914,17.7914,17.7865,17.7914,8400.0
2012-10-05 14:20:00,36.09,36.1,36.05,36.06,51700.0,17.7865,17.7914,17.7668,17.7717,51700.0
2012-10-05 14:25:00,36.07,36.07,36.02,36.03,33400.0,17.7766,17.7766,17.752,17.7569,33400.0
2012-10-05 14:30:00,36.02,36.03,35.97,35.97,50700.0,17.752,17.7569,17.7273,17.7273,50700.0
2012-10-05 14:35:00,35.97,36.01,35.97,35.98,74000.0,17.7273,17.7471,17.7273,17.7323,74000.0
2012-10-05 14:40:00,35.98,36.06,35.97,36.06,43000.0,17.7323,17.7717,17.7273,17.7717,43000.0
2012-10-05 14:45:00,36.06,36.06,36.0,36.01,48600.0,17.7717,17.7717,17.7421,17.7471,48600.0
2012-10-05 14:50:00,36.02,36.03,35.96,35.97,42200.0,17.752,17.7569,17.7224,17.7273,42200.0
2012-10-05 14:55:00,35.97,35.97,35.85,35.86,45400.0,17.7273,17.7273,17.6682,17.6731,45400.0
2012-10-05 15:00:00,35.86,35.95,35.84,35.94,97200.0,17.6731,17.7175,17.6633,17.7126,97200.0
2012-10-05 15:05:00,35.94,35.96,35.92,35.96,53400.0,17.7126,17.7224,17.7027,17.7224,53400.0
2012-10-05 15:10:00,35.95,35.96,35.91,35.95,75500.0,17.7175,17.7224,17.6978,17.7175,75500.0
2012-10-05 15:15:00,35.94,35.98,35.92,35.98,50500.0,17.7126,17.7323,17.7027,17.7323,50500.0
2012-10-05 15:20:00,35.98,36.03,35.95,36.03,63400.0,17.7323,17.7569,17.7175,17.7569,63400.0
2012-10-05 15:25:00,36.03,36.03,35.99,36.01,44400.0,17.7569,17.7569,17.7372,17.7471,44400.0
2012-10-05 15:30:00,36.01,36.02,35.9,35.92,83100.0,17.7471,17.752,17.6928,17.7027,83100.0
2012-10-05 15:35:00,35.92,35.92,35.88,35.89,80500.0,17.7027,17.7027,17.683,17.6879,80500.0
2012-10-05 15:40:00,35.88,35.93,35.88,35.91,72100.0,17.683,17.7076,17.683,17.6978,72100.0
2012-10-05 15:45:00,35.92,35.97,35.91,35.95,135600.0,17.7027,17.7273,17.6978,17.7175,135600.0
2012-10-05 15:50:00,35.95,35.95,35.86,35.87,206700.0,17.7175,17.7175,17.6731,17.6781,206700.0
2012-10-05 15:55:00,35.86,35.95,35.86,35.95,287800.0,17.6731,17.7175,17.6731,17.7175,287800.0
2012-10-08 09:30:00,35.81,35.84,35.68,35.74,83800.0,17.6485,17.6633,17.5844,17.614,83800.0
2012-10-08 09:35:00,35.73,35.87,35.71,35.79,98300.0,17.6091,17.6781,17.5992,17.6386,98300.0
2012-10-08 09:40:00,35.79,35.91,35.79,35.9,36500.0,17.6386,17.6978,17.6386,17.6928,36500.0
2012-10-08 09:45:00,35.89,35.89,35.83,35.86,147000.0,17.6879,17.6879,17.6583,17.6731,147000.0
2012-10-08 09:50:00,35.86,35.88,35.82,35.86,106600.0,17.6731,17.683,17.6534,17.6731,106600.0
2012-10-08 09:55:00,35.86,35.91,35.82,35.84,19400.0,17.6731,17.6978,17.6534,17.6633,19400.0
2012-10-08 10:00:00,35.84,35.95,35.84,35.91,21700.0,17.6633,17.7175,17.6633,17.6978,21700.0
2012-10-08 10:05:00,35.92,35.94,35.91,35.93,18700.0,17.7027,17.7126,17.6978,17.7076,18700.0
2012-10-08 10:10:00,35.93,35.96,35.9,35.9,29100.0,17.7076,17.7224,17.6928,17.6928,29100.0
2012-10-08 10:15:00,35.9,35.91,35.88,35.89,13700.0,17.6928,17.6978,17.683,17.6879,13700.0
2012-10-08 10:20:00,35.9,35.91,35.86,35.87,16600.0,17.6928,17.6978,17.6731,17.6781,16600.0
2012-10-08 10:25:00,35.86,35.87,35.84,35.86,16700.0,17.6731,17.6781,17.6633,17.6731,16700.0
2012-10-08 10:30:00,35.86,35.89,35.84,35.86,22900.0,17.6731,17.6879,17.6633,17.6731,22900.0
2012-10-08 10:35:00,35.86,35.89,35.84,35.88,27100.0,17.6731,17.6879,17.6633,17.683,27100.0
2012-10-08 10:40:00,35.88,35.98,35.87,35.97,34200.0,17.683,17.7323,17.6781,17.7273,34200.0
2012-10-08 10:45:00,35.97,36.02,35.94,36.01,138500.0,17.7273,17.752,17.7126,17.7471,138500.0
2012-10-08 10:50:00,36.02,36.06,36.01,36.01,47100.0,17.752,17.7717,17.7471,17.7471,47100.0
2012-10-08 10:55:00,36.01,36.01,35.93,35.93,26200.0,17.7471,17.7471,17.7076,17.7076,26200.0
2012-10-08 11:00:00,35.93,35.98,35.93,35.96,18900.0,17.7076,17.7323,17.7076,17.7224,18900.0
2012-10-08 11:05:00,35.95,35.95,35.89,35.89,21700.0,17.7175,17.7175,17.6879,17.6879,21700.0
2012-10-08 11:10:00,35.89,35.92,35.87,35.91,23200.0,17.6879,17.7027,17.6781,17.6978,23200.0
2012-10-08 11:15:00,35.91,35.91,35.87,35.88,18900.0,17.6978,17.6978,17.6781,17.683,18900.0
2012-10-08 11:20:00,35.88,35.89,35.84,35.86,19900.0,17.683,17.6879,17.6633,17.6731,19900.0
2012-10-08 11:25:00,35.86,35.89,35.85,35.85,18400.0,17.6731,17.6879,17.6682,17.6682,18400.0
2012-10-08 11:30:00,35.85,35.86,35.81,35.81,18400.0,17.6682,17.6731,17.6485,17.6485,18400.0
2012-10-08 11:35:00,35.81,35.82,35.76,35.76,42500.0,17.6485,17.6534,17.6239,17.6239,42500.0
2012-10-08 11:40:00,35.75,35.76,35.73,35.75,18300.0,17.6189,17.6239,17.6091,17.6189,18300.0
2012-10-08 11:45:00,35.74,35.76,35.72,35.72,19700.0,17.614,17.6239,17.6041,17.6041,19700.0
2012-10-08 11:50:00,35.73,35.73,35.66,35.7,48000.0,17.6091,17.6091,17.5746,17.5943,48000.0
2012-10-08 11:55:00,35.69,35.69,35.66,35.69,30900.0,17.5894,17.5894,17.5746,17.5894,30900.0
2012-10-08 12:00:00,35.7,35.7,35.64,35.64,38500.0,17.5943,17.5943,17.5647,17.5647,38500.0
2012-10-08 12:05:00,35.63,35.66,35.62,35.64,18600.0,17.5598,17.5746,17.5549,17.5647,18600.0
2012-10-08 12:10:00,35.63,35.64,35.62,35.62,40800.0,17.5598,17.5647,17.5549,17.5549,40800.0
2012-10-08 12:15:00,35.63,35.69,35.63,35.69,67000.0,17.5598,17.5894,17.5598,17.5894,67000.0
2012-10-08 12:20:00,35.7,35.7,35.66,35.66,48900.0,17.5943,17.5943,17.5746,17.5746,48900.0
2012-10-08 12:25:00,35.65,35.67,35.62,35.67,30000.0,17.5696,17.5795,17.5549,17.5795,30000.0
2012-10-08 12:30:00,35.67,35.69,35.64,35.64,20600.0,17.5795,17.5894,17.5647,17.5647,20600.0
2012-10-08 12:35:00,35.65,35.68,35.63,35.68,26200.0,17.5696,17.5844,17.5598,17.5844,26200.0
2012-10-08 12:40:00,35.67,35.71,35.67,35.71,20800.0,17.5795,17.5992,17.5795,17.5992,20800.0
2012-10-08 12:45:00,35.71,35.72,35.7,35.7,16300.0,17.5992,17.6041,17.5943,17.5943,16300.0
2012-10-08 12:50:00,35.7,35.72,35.7,35.72,14600.0,17.5943,17.6041,17.5943,17.6041,14600.0
2012-10-08 12:55:00,35.73,35.79,35.73,35.79,24200.0,17.6091,17.6386,17.6091,17.6386,24200.0
2012-10-08 13:00:00,35.78,35.78,35.74,35.75,21600.0,17.6337,17.6337,17.614,17.6189,21600.0
2012-10-08 13:05:00,35.73,35.77,35.73,35.76,30800.0,17.6091,17.6288,17.6091,17.6239,30800.0
2012-10-08 13:10:00,35.76,35.78,35.75,35.77,13200.0,17.6239,17.6337,17.6189,17.6288,13200.0
2012-10-08 13:15:00,35.77,35.79,35.77,35.78,3400.0,17.6288,17.6386,17.6288,17.6337,3400.0
2012-10-08 13:20:00,35.78,35.79,35.77,35.77,13300.0,17.6337,17.6386,17.6288,17.6288,13300.0
2012-10-08 13:25:00,35.77,35.79,35.77,35.77,9500.0,17.6288,17.6386,17.6288,17.6288,9500.0
2012-10-08 13:30:00,35.78,35.79,35.76,35.79,19000.0,17.6337,17.6386,17.6239,17.6386,19000.0
2012-10-08 13:35:00,35.79,35.79,35.77,35.77,13200.0,17.6386,17.6386,17.6288,17.6288,13200.0
2012-10-08 13:40:00,35.78,35.8,35.78,35.79,12100.0,17.6337,17.6436,17.6337,17.6386,12100.0
2012-10-08 13:45:00,35.8,35.82,35.79,35.81,11500.0,17.6436,17.6534,17.6386,17.6485,11500.0
2012-10-08 13:50:00,35.81,35.82,35.79,35.8,38200.0,17.6485,17.6534,17.6386,17.6436,38200.0
2012-10-08 13:55:00,35.8,35.83,35.79,35.82,16600.0,17.6436,17.6583,17.6386,17.6534,16600.0
2012-10-08 14:00:00,35.82,35.84,35.82,35.84,21100.0,17.6534,17.6633,17.6534,17.6633,21100.0
2012-10-08 14:05:00,35.84,35.86,35.82,35.86,22100.0,17.6633,17.6731,17.6534,17.6731,22100.0
2012-10-08 14:10:00,35.86,35.87,35.84,35.87,20800.0,17.6731,17.6781,17.6633,17.6781,20800.0
2012-10-08 14:15:00,35.88,35.9,35.87,35.9,20500.0,17.683,17.6928,17.6781,17.6928,20500.0
2012-10-08 14:20:00,35.91,35.94,35.91,35.93,27100.0,17.6978,17.7126,17.6978,17.7076,27100.0
2012-10-08 14:25:00,35.94,35.98,35.93,35.95,35000.0,17.7126,17.7323,17.7076,17.7175,35000.0
2012-10-08 14:30:00,35.95,35.95,35.93,35.93,14700.0,17.7175,17.7175,17.7076,17.7076,14700.0
2012-10-08 14:35:00,35.93,35.94,35.9,35.9,29300.0,17.7076,17.7126,17.6928,17.6928,29300.0
2012-10-08 14:40:00,35.91,35.91,35.9,35.9,44800.0,17.6978,17.6978,17.6928,17.6928,44800.0
2012-10-08 14:45:00,35.91,35.91,35.9,35.9,28400.0,17.6978,17.6978,17.6928,17.6928,28400.0
2012-10-08 14:50:00,35.9,35.92,35.89,35.9,96400.0,17.6928,17.7027,17.6879,17.6928,96400.0
2012-10-08 14:55:00,35.9,35.93,35.9,35.93,24700.0,17.6928,17.7076,17.6928,17.7076,24700.0
2012-10-08 15:00:00,35.93,35.96,35.93,35.96,67800.0,17.7076,17.7224,17.7076,17.7224,67800.0
2012-10-08 15:05:00,35.96,35.96,35.92,35.92,201200.0,17.7224,17.7224,17.7027,17.7027,201200.0
2012-10-08 15:10:00,35.92,35.93,35.9,35.91,148800.0,17.7027,17.7076,17.6928,17.6978,148800.0
2012-10-08 15:15:00,35.91,35.96,35.91,35.95,87800.0,17.6978,17.7224,17.6978,17.7175,87800.0
2012-10-08 15:20:00,35.95,35.96,35.94,35.95,96400.0,17.7175,17.7224,17.7126,17.7175,96400.0
2012-10-08 15:25:00,35.95,35.96,35.95,35.95,83200.0,17.7175,17.7224,17.7175,17.7175,83200.0
2012-10-08 15:30:00,35.95,35.97,35.95,35.96,75700.0,17.7175,17.7273,17.7175,17.7224,75700.0
2012-10-08 15:35:00,35.97,35.98,35.95,35.96,59100.0,17.7273,17.7323,17.7175,17.7224,59100.0
2012-10-08 15:40:00,35.96,36.0,35.94,36.0,88400.0,17.7224,17.7421,17.7126,17.7421,88400.0
2012-10-08 15:45:00,36.0,36.0,35.97,35.99,68700.0,17.7421,17.7421,17.7273,17.7372,68700.0
2012-10-08 15:50:00,35.98,36.0,35.98,36.0,104900.0,17.7323,17.7421,17.7323,17.7421,104900.0
2012-10-08 15:55:00,36.0,36.05,35.99,36.03,331900.0,17.7421,17.7668,17.7372,17.7569,331900.0
2012-10-09 09:30:00,36.05,36.15,35.99,36.09,36300.0,17.7668,17.8161,17.7372,17.7865,36300.0
2012-10-09 09:35:00,36.07,36.27,36.05,36.26,152400.0,17.7766,17.8752,17.7668,17.8703,152400.0
2012-10-09 09:40:00,36.26,36.4,36.23,36.37,82100.0,17.8703,17.9393,17.8555,17.9245,82100.0
2012-10-09 09:45:00,36.36,36.41,36.34,36.37,89000.0,17.9196,17.9442,17.9097,17.9245,89000.0
2012-10-09 09:50:00,36.36,36.52,36.36,36.51,182600.0,17.9196,17.9984,17.9196,17.9935,182600.0
2012-10-09 09:55:00,36.5,36.51,36.37,36.38,42500.0,17.9886,17.9935,17.9245,17.9294,42500.0
2012-10-09 10:00:00,36.36,36.47,36.36,36.4,65500.0,17.9196,17.9738,17.9196,17.9393,65500.0
2012-10-09 10:05:00,36.4,36.42,36.37,36.41,60500.0,17.9393,17.9491,17.9245,17.9442,60500.0
2012-10-09 10:10:00,36.41,36.48,36.4,36.48,44300.0,17.9442,17.9787,17.9393,17.9787,44300.0
2012-10-09 10:15:00,36.48,36.5,36.48,36.5,59600.0,17.9787,17.9886,17.9787,17.9886,59600.0
2012-10-09 10:20:00,36.5,36.5,36.42,36.45,47500.0,17.9886,17.9886,17.9491,17.9639,47500.0
2012-10-09 10:25:00,36.45,36.46,36.36,36.36,53100.0,17.9639,17.9688,17.9196,17.9196,53100.0
2012-10-09 10:30:00,36.37,36.42,36.35,36.41,45000.0,17.9245,17.9491,17.9146,17.9442,45000.0
2012-10-09 10:35:00,36.41,36.43,36.3,36.3,46600.0,17.9442,17.9541,17.89,17.89,46600.0
2012-10-09 10:40:00,36.3,36.3,36.22,36.24,63100.0,17.89,17.89,17.8506,17.8604,63100.0
2012-10-09 10:45:00,36.24,36.26,36.11,36.11,82100.0,17.8604,17.8703,17.7963,17.7963,82100.0
2012-10-09 10:50:00,36.11,36.15,36.07,36.15,75300.0,17.7963,17.8161,17.7766,17.8161,75300.0
2012-10-09 10:55:00,36.15,36.16,36.11,36.12,50200.0,17.8161,17.821,17.7963,17.8013,50200.0
2012-10-09 11:00:00,36.12,36.12,36.03,36.05,64200.0,17.8013,17.8013,17.7569,17.7668,64200.0
2012-10-09 11:05:00,36.04,36.08,36.0,36.02,55200.0,17.7618,17.7816,17.7421,17.752,55200.0
2012-10-09 11:10:00,36.02,36.05,36.0,36.02,105300.0,17.752,17.7668,17.7421,17.752,105300.0
2012-10-09 11:15:00,36.02,36.02,35.98,35.99,61400.0,17.752,17.752,17.7323,17.7372,61400.0
2012-10-09 11:20:00,35.99,36.03,35.99,36.0,68700.0,17.7372,17.7569,17.7372,17.7421,68700.0
2012-10-09 11:25:00,35.99,36.06,35.99,36.05,68800.0,17.7372,17.7717,17.7372,17.7668,68800.0
2012-10-09 11:30:00,36.05,36.06,36.02,36.04,73900.0,17.7668,17.7717,17.752,17.7618,73900.0
2012-10-09 11:35:00,36.04,36.04,35.95,35.96,30600.0,17.7618,17.7618,17.7175,17.7224,30600.0
2012-10-09 11:40:00,35.95,35.96,35.93,35.94,19200.0,17.7175,17.7224,17.7076,17.7126,19200.0
2012-10-09 11:45:00,35.94,35.98,35.91,35.98,51500.0,17.7126,17.7323,17.6978,17.7323,51500.0
2012-10-09 11:50:00,35.97,36.01,35.97,36.0,36100.0,17.7273,17.7471,17.7273,17.7421,36100.0
2012-10-09 11:55:00,36.0,36.01,35.99,36.01,46400.0,17.7421,17.7471,17.7372,17.7471,46400.0
2012-10-09 12:00:00,36.0,36.03,36.0,36.03,20200.0,17.7421,17.7569,17.7421,17.7569,20200.0
2012-10-09 12:05:00,36.02,36.06,36.01,36.05,35500.0,17.752,17.7717,17.7471,17.7668,35500.0
2012-10-09 12:10:00,36.05,36.13,36.04,36.13,39300.0,17.7668,17.8062,17.7618,17.8062,39300.0
2012-10-09 12:15:00,36.13,36.16,36.11,36.14,28700.0,17.8062,17.821,17.7963,17.8111,28700.0
2012-10-09 12:20:00,36.14,36.18,36.13,36.15,98200.0,17.8111,17.8308,17.8062,17.8161,98200.0
2012-10-09 12:25:00,36.15,36.2,36.15,36.17,15200.0,17.8161,17.8407,17.8161,17.8259,15200.0
2012-10-09 12:30:00,36.17,36.19,36.14,36.14,22700.0,17.8259,17.8358,17.8111,17.8111,22700.0
2012-10-09 12:35:00,36.14,36.16,36.13,36.16,13400.0,17.8111,17.821,17.8062,17.821,13400.0
2012-10-09 12:40:00,36.15,36.16,36.11,36.14,13100.0,17.8161,17.821,17.7963,17.8111,13100.0
2012-10-09 12:45:00,36.13,36.13,36.09,36.11,14000.0,17.8062,17.8062,17.7865,17.7963,14000.0
2012-10-09 12:50:00,36.1,36.11,36.08,36.09,19700.0,17.7914,17.7963,17.7816,17.7865,19700.0
2012-10-09 12:55:00,36.09,36.1,36.09,36.09,11700.0,17.7865,17.7914,17.7865,17.7865,11700.0
2012-10-09 13:00:00,36.09,36.14,36.09,36.11,23000.0,17.7865,17.8111,17.7865,17.7963,23000.0
2012-10-09 13:05:00,36.11,36.13,36.09,36.1,14800.0,17.7963,17.8062,17.7865,17.7914,14800.0
2012-10-09 13:10:00,36.1,36.15,36.1,36.13,43400.0,17.7914,17.8161,17.7914,17.8062,43400.0
2012-10-09 13:15:00,36.14,36.14,36.08,36.1,75500.0,17.8111,17.8111,17.7816,17.7914,75500.0
2012-10-09 13:20:00,36.1,36.13,36.08,36.12,27000.0,17.7914,17.8062,17.7816,17.8013,27000.0
2012-10-09 13:25:00,36.11,36.13,36.07,36.07,37400.0,17.7963,17.8062,17.7766,17.7766,37400.0
2012-10-09 13:30:00,36.08,36.13,36.08,36.12,45500.0,17.7816,17.8062,17.7816,17.8013,45500.0
2012-10-09 13:35:00,36.13,36.23,36.13,36.21,100400.0,17.8062,17.8555,17.8062,17.8456,100400.0
2012-10-09 13:40:00,36.2,36.23,36.2,36.22,11400.0,17.8407,17.8555,17.8407,17.8506,11400.0
2012-10-09 13:45:00,36.23,36.28,36.22,36.25,23700.0,17.8555,17.8801,17.8506,17.8653,23700.0
2012-10-09 13:50:00,36.25,36.3,36.25,36.27,26600.0,17.8653,17.89,17.8653,17.8752,26600.0
2012-10-09 13:55:00,36.26,36.26,36.2,36.2,24900.0,17.8703,17.8703,17.8407,17.8407,24900.0
2012-10-09 14:00:00,36.2,36.22,36.2,36.2,22300.0,17.8407,17.8506,17.8407,17.8407,22300.0
2012-10-09 14:05:00,36.21,36.23,36.18,36.23,12000.0,17.8456,17.8555,17.8308,17.8555,12000.0
2012-10-09 14:10:00,36.23,36.23,36.18,36.2,27200.0,17.8555,17.8555,17.8308,17.8407,27200.0
2012-10-09 14:15:00,36.2,36.23,36.15,36.23,34600.0,17.8407,17.8555,17.8161,17.8555,34600.0
2012-10-09 14:20:00,36.23,36.25,36.22,36.24,34700.0,17.8555,17.8653,17.8506,17.8604,34700.0
2012-10-09 14:25:00,36.25,36.25,36.18,36.18,28500.0,17.8653,17.8653,17.8308,17.8308,28500.0
2012-10-09 14:30:00,36.17,36.18,36.13,36.14,34000.0,17.8259,17.8308,17.8062,17.8111,34000.0
2012-10-09 14:35:00,36.14,36.2,36.14,36.18,43500.0,17.8111,17.8407,17.8111,17.8308,43500.0
2012-10-09 14:40:00,36.17,36.18,36.12,36.14,43600.0,17.8259,17.8308,17.8013,17.8111,43600.0
2012-10-09 14:45:00,36.14,36.15,36.11,36.14,74400.0,17.8111,17.8161,17.7963,17.8111,74400.0
2012-10-09 14:50:00,36.13,36.15,36.12,36.14,25600.0,17.8062,17.8161,17.8013,17.8111,25600.0
2012-10-09 14:55:00,36.14,36.16,36.12,36.15,21400.0,17.8111,17.821,17.8013,17.8161,21400.0
2012-10-09 15:00:00,36.15,36.17,36.12,36.14,35400.0,17.8161,17.8259,17.8013,17.8111,35400.0
2012-10-09 15:05:00,36.14,36.16,36.11,36.15,35800.0,17.8111,17.821,17.7963,17.8161,35800.0
2012-10-09 15:10:00,36.16,36.18,36.09,36.1,79000.0,17.821,17.8308,17.7865,17.7914,79000.0
2012-10-09 15:15:00,36.11,36.14,36.06,36.07,46500.0,17.7963,17.8111,17.7717,17.7766,46500.0
2012-10-09 15:20:00,36.06,36.08,36.01,36.01,48100.0,17.7717,17.7816,17.7471,17.7471,48100.0
2012-10-09 15:25:00,36.02,36.03,35.98,36.0,40200.0,17.752,17.7569,17.7323,17.7421,40200.0
2012-10-09 15:30:00,36.0,36.02,35.98,36.0,49800.0,17.7421,17.752,17.7323,17.7421,49800.0
2012-10-09 15:35:00,36.0,36.01,35.95,35.95,45900.0,17.7421,17.7471,17.7175,17.7175,45900.0
2012-10-09 15:40:00,35.95,36.02,35.95,35.98,73600.0,17.7175,17.752,17.7175,17.7323,73600.0
2012-10-09 15:45:00,35.98,36.0,35.95,35.97,86600.0,17.7323,17.7421,17.7175,17.7273,86600.0
2012-10-09 15:50:00,35.97,35.98,35.94,35.94,68600.0,17.7273,17.7323,17.7126,17.7126,68600.0
2012-10-09 15:55:00,35.95,35.96,35.93,35.95,108900.0,17.7175,17.7224,17.7076,17.7175,108900.0
2012-10-10 09:30:00,35.94,36.01,35.84,35.98,42300.0,17.7126,17.7471,17.6633,17.7323,42300.0
2012-10-10 09:35:00,35.97,35.97,35.8,35.83,162600.0,17.7273,17.7273,17.6436,17.6583,162600.0
2012-10-10 09:40:00,35.83,35.84,35.7,35.76,103100.0,17.6583,17.6633,17.5943,17.6239,103100.0
2012-10-10 09:45:00,35.76,35.84,35.72,35.81,82400.0,17.6239,17.6633,17.6041,17.6485,82400.0
2012-10-10 09:50:00,35.81,35.84,35.75,35.75,63500.0,17.6485,17.6633,17.6189,17.6189,63500.0
2012-10-10 09:55:00,35.76,35.8,35.74,35.78,63300.0,17.6239,17.6436,17.614,17.6337,63300.0
2012-10-10 10:00:00,35.79,35.89,35.78,35.86,78100.0,17.6386,17.6879,17.6337,17.6731,78100.0
2012-10-10 10:05:00,35.87,35.91,35.85,35.9,34000.0,17.6781,17.6978,17.6682,17.6928,34000.0
2012-10-10 10:10:00,35.91,35.94,35.89,35.9,44800.0,17.6978,17.7126,17.6879,17.6928,44800.0
2012-10-10 10:15:00,35.9,35.91,35.84,35.84,35500.0,17.6928,17.6978,17.6633,17.6633,35500.0
2012-10-10 10:20:00,35.84,35.86,35.82,35.86,65900.0,17.6633,17.6731,17.6534,17.6731,65900.0
2012-10-10 10:25:00,35.85,35.94,35.82,35.93,48400.0,17.6682,17.7126,17.6534,17.7076,48400.0
2012-10-10 10:30:00,35.94,36.01,35.93,36.01,81700.0,17.7126,17.7471,17.7076,17.7471,81700.0
2012-10-10 10:35:00,36.0,36.02,35.98,36.02,48900.0,17.7421,17.752,17.7323,17.752,48900.0
2012-10-10 10:40:00,36.02,36.03,35.98,35.99,81600.0,17.752,17.7569,17.7323,17.7372,81600.0
2012-10-10 10:45:00,35.99,36.01,35.96,36.0,57000.0,17.7372,17.7471,17.7224,17.7421,57000.0
2012-10-10 10:50:00,36.0,36.03,35.99,36.01,58800.0,17.7421,17.7569,17.7372,17.7471,58800.0
2012-10-10 10:55:00,36.01,36.05,36.0,36.02,44000.0,17.7471,17.7668,17.7421,17.752,44000.0
2012-10-10 11:00:00,36.02,36.05,35.99,36.01,111100.0,17.752,17.7668,17.7372,17.7471,111100.0
2012-10-10 11:05:00,36.01,36.03,35.98,36.0,63400.0,17.7471,17.7569,17.7323,17.7421,63400.0
2012-10-10 11:10:00,36.0,36.01,35.99,36.0,32200.0,17.7421,17.7471,17.7372,17.7421,32200.0
2012-10-10 11:15:00,35.99,36.01,35.98,36.01,41700.0,17.7372,17.7471,17.7323,17.7471,41700.0
2012-10-10 11:20:00,36.0,36.01,35.98,36.0,31000.0,17.7421,17.7471,17.7323,17.7421,31000.0
2012-10-10 11:25:00,36.0,36.0,35.98,35.99,22500.0,17.7421,17.7421,17.7323,17.7372,22500.0
2012-10-10 11:30:00,35.99,35.99,35.93,35.93,24000.0,17.7372,17.7372,17.7076,17.7076,24000.0
2012-10-10 11:35:00,35.93,35.93,35.9,35.91,48600.0,17.7076,17.7076,17.6928,17.6978,48600.0
2012-10-10 11:40:00,35.9,35.93,35.89,35.93,29400.0,17.6928,17.7076,17.6879,17.7076,29400.0
2012-10-10 11:45:00,35.93,35.93,35.89,35.89,17100.0,17.7076,17.7076,17.6879,17.6879,17100.0
2012-10-10 11:50:00,35.89,35.9,35.84,35.84,89700.0,17.6879,17.6928,17.6633,17.6633,89700.0
2012-10-10 11:55:00,35.85,35.85,35.81,35.81,130000.0,17.6682,17.6682,17.6485,17.6485,130000.0
2012-10-10 12:00:00,35.8,35.83,35.78,35.82,160000.0,17.6436,17.6583,17.6337,17.6534,160000.0
2012-10-10 12:05:00,35.82,35.84,35.8,35.8,100400.0,17.6534,17.6633,17.6436,17.6436,100400.0
2012-10-10 12:10:00,35.8,35.82,35.78,35.79,126300.0,17.6436,17.6534,17.6337,17.6386,126300.0
2012-10-10 12:15:00,35.78,35.79,35.69,35.7,104700.0,17.6337,17.6386,17.5894,17.5943,104700.0
2012-10-10 12:20:00,35.7,35.71,35.66,35.67,77600.0,17.5943,17.5992,17.5746,17.5795,77600.0
2012-10-10 12:25:00,35.67,35.67,35.64,35.65,59000.0,17.5795,17.5795,17.5647,17.5696,59000.0
2012-10-10 12:30:00,35.65,35.66,35.62,35.64,62700.0,17.5696,17.5746,17.5549,17.5647,62700.0
2012-10-10 12:35:00,35.64,35.69,35.62,35.66,71200.0,17.5647,17.5894,17.5549,17.5746,71200.0
2012-10-10 12:40:00,35.66,35.67,35.64,35.67,35500.0,17.5746,17.5795,17.5647,17.5795,35500.0
2012-10-10 12:45:00,35.67,35.68,35.65,35.67,55900.0,17.5795,17.5844,17.5696,17.5795,55900.0
2012-10-10 12:50:00,35.67,35.71,35.67,35.7,80700.0,17.5795,17.5992,17.5795,17.5943,80700.0
2012-10-10 12:55:00,35.69,35.69,35.65,35.67,52800.0,17.5894,17.5894,17.5696,17.5795,52800.0
2012-10-10 13:00:00,35.67,35.74,35.66,35.72,84200.0,17.5795,17.614,17.5746,17.6041,84200.0
2012-10-10 13:05:00,35.71,35.72,35.69,35.72,16400.0,17.5992,17.6041,17.5894,17.6041,16400.0
2012-10-10 13:10:00,35.72,35.74,35.71,35.72,34100.0,17.6041,17.614,17.5992,17.6041,34100.0
2012-10-10 13:15:00,35.72,35.75,35.71,35.72,42500.0,17.6041,17.6189,17.5992,17.6041,42500.0
2012-10-10 13:20:00,35.72,35.75,35.71,35.75,24600.0,17.6041,17.6189,17.5992,17.6189,24600.0
2012-10-10 13:25:00,35.75,35.75,35.7,35.73,23300.0,17.6189,17.6189,17.5943,17.6091,23300.0
2012-10-10 13:30:00,35.73,35.74,35.71,35.73,19400.0,17.6091,17.614,17.5992,17.6091,19400.0
2012-10-10 13:35:00,35.73,35.75,35.73,35.74,57300.0,17.6091,17.6189,17.6091,17.614,57300.0
2012-10-10 13:40:00,35.74,35.74,35.7,35.71,25100.0,17.614,17.614,17.5943,17.5992,25100.0
2012-10-10 13:45:00,35.72,35.74,35.69,35.73,36400.0,17.6041,17.614,17.5894,17.6091,36400.0
2012-10-10 13:50:00,35.73,35.74,35.72,35.73,27700.0,17.6091,17.614,17.6041,17.6091,27700.0
2012-10-10 13:55:00,35.72,35.75,35.72,35.72,15700.0,17.6041,17.6189,17.6041,17.6041,15700.0
2012-10-10 14:00:00,35.73,35.79,35.73,35.74,48600.0,17.6091,17.6386,17.6091,17.614,48600.0
2012-10-10 14:05:00,35.74,35.78,35.74,35.78,29400.0,17.614,17.6337,17.614,17.6337,29400.0
2012-10-10 14:10:00,35.78,35.78,35.73,35.73,26700.0,17.6337,17.6337,17.6091,17.6091,26700.0
2012-10-10 14:15:00,35.73,35.77,35.73,35.75,27100.0,17.6091,17.6288,17.6091,17.6189,27100.0
2012-10-10 14:20:00,35.74,35.75,35.7,35.7,30700.0,17.614,17.6189,17.5943,17.5943,30700.0
2012-10-10 14:25:00,35.7,35.73,35.7,35.71,44000.0,17.5943,17.6091,17.5943,17.5992,44000.0
2012-10-10 14:30:00,35.71,35.75,35.71,35.74,16200.0,17.5992,17.6189,17.5992,17.614,16200.0
2012-10-10 14:35:00,35.73,35.73,35.66,35.66,33400.0,17.6091,17.6091,17.5746,17.5746,33400.0
2012-10-10 14:40:00,35.66,35.67,35.63,35.63,22800.0,17.5746,17.5795,17.5598,17.5598,22800.0
2012-10-10 14:45:00,35.64,35.65,35.61,35.63,40800.0,17.5647,17.5696,17.5499,17.5598,40800.0
2012-10-10 14:50:00,35.63,35.63,35.59,35.59,27500.0,17.5598,17.5598,17.5401,17.5401,27500.0
2012-10-10 14:55:00,35.6,35.61,35.56,35.58,87100.0,17.545,17.5499,17.5253,17.5351,87100.0
2012-10-10 15:00:00,35.58,35.65,35.58,35.62,95200.0,17.5351,17.5696,17.5351,17.5549,95200.0
2012-10-10 15:05:00,35.62,35.64,35.6,35.64,46100.0,17.5549,17.5647,17.545,17.5647,46100.0
2012-10-10 15:10:00,35.64,35.67,35.64,35.67,50500.0,17.5647,17.5795,17.5647,17.5795,50500.0
2012-10-10 15:15:00,35.67,35.67,35.56,35.59,96400.0,17.5795,17.5795,17.5253,17.5401,96400.0
2012-10-10 15:20:00,35.6,35.6,35.56,35.59,48500.0,17.545,17.545,17.5253,17.5401,48500.0
2012-10-10 15:25:00,35.59,35.63,35.59,35.59,42700.0,17.5401,17.5598,17.5401,17.5401,42700.0
2012-10-10 15:30:00,35.59,35.61,35.57,35.57,63500.0,17.5401,17.5499,17.5302,17.5302,63500.0
2012-10-10 15:35:00,35.58,35.6,35.56,35.6,54100.0,17.5351,17.545,17.5253,17.545,54100.0
2012-10-10 15:40:00,35.6,35.6,35.55,35.57,66500.0,17.545,17.545,17.5204,17.5302,66500.0
2012-10-10 15:45:00,35.56,35.58,35.48,35.48,208900.0,17.5253,17.5351,17.4859,17.4859,208900.0
2012-10-10 15:50:00,35.49,35.5,35.46,35.49,146200.0,17.4908,17.4957,17.476,17.4908,146200.0
2012-10-10 15:55:00,35.49,35.57,35.49,35.56,260200.0,17.4908,17.5302,17.4908,17.5253,260200.0
2012-10-11 09:30:00,35.99,36.03,35.89,36.02,58900.0,17.7372,17.7569,17.6879,17.752,58900.0
2012-10-11 09:35:00,36.01,36.06,35.9,35.91,51100.0,17.7471,17.7717,17.6928,17.6978,51100.0
2012-10-11 09:40:00,35.92,35.96,35.9,35.95,33700.0,17.7027,17.7224,17.6928,17.7175,33700.0
2012-10-11 09:45:00,35.96,35.97,35.92,35.96,50100.0,17.7224,17.7273,17.7027,17.7224,50100.0
2012-10-11 09:50:00,35.97,36.02,35.94,35.95,36200.0,17.7273,17.752,17.7126,17.7175,36200.0
2012-10-11 09:55:00,35.96,35.99,35.95,35.99,41900.0,17.7224,17.7372,17.7175,17.7372,41900.0
2012-10-11 10:00:00,35.99,36.02,35.94,35.96,52700.0,17.7372,17.752,17.7126,17.7224,52700.0
2012-10-11 10:05:00,35.96,36.01,35.9,36.01,63400.0,17.7224,17.7471,17.6928,17.7471,63400.0
2012-10-11 10:10:00,36.01,36.02,35.95,36.02,39200.0,17.7471,17.752,17.7175,17.752,39200.0
2012-10-11 10:15:00,36.02,36.07,36.02,36.02,50000.0,17.752,17.7766,17.752,17.752,50000.0
2012-10-11 10:20:00,36.02,36.08,36.01,36.06,38000.0,17.752,17.7816,17.7471,17.7717,38000.0
2012-10-11 10:25:00,36.06,36.11,36.04,36.08,63800.0,17.7717,17.7963,17.7618,17.7816,63800.0
2012-10-11 10:30:00,36.09,36.1,36.07,36.1,46100.0,17.7865,17.7914,17.7766,17.7914,46100.0
2012-10-11 10:35:00,36.1,36.13,36.1,36.1,37900.0,17.7914,17.8062,17.7914,17.7914,37900.0
2012-10-11 10:40:00,36.1,36.15,36.1,36.15,83700.0,17.7914,17.8161,17.7914,17.8161,83700.0
2012-10-11 10:45:00,36.15,36.17,36.07,36.08,57400.0,17.8161,17.8259,17.7766,17.7816,57400.0
2012-10-11 10:50:00,36.08,36.08,36.04,36.05,60500.0,17.7816,17.7816,17.7618,17.7668,60500.0
2012-10-11 10:55:00,36.06,36.11,36.06,36.11,32000.0,17.7717,17.7963,17.7717,17.7963,32000.0
2012-10-11 11:00:00,36.11,36.14,36.1,36.13,31600.0,17.7963,17.8111,17.7914,17.8062,31600.0
2012-10-11 11:05:00,36.13,36.13,36.05,36.06,33700.0,17.8062,17.8062,17.7668,17.7717,33700.0
2012-10-11 11:10:00,36.06,36.11,36.05,36.09,48500.0,17.7717,17.7963,17.7668,17.7865,48500.0
2012-10-11 11:15:00,36.08,36.1,36.04,36.04,45400.0,17.7816,17.7914,17.7618,17.7618,45400.0
2012-10-11 11:20:00,36.04,36.08,36.04,36.07,47200.0,17.7618,17.7816,17.7618,17.7766,47200.0
2012-10-11 11:25:00,36.07,36.12,36.06,36.12,50700.0,17.7766,17.8013,17.7717,17.8013,50700.0
2012-10-11 11:30:00,36.11,36.12,36.07,36.08,28500.0,17.7963,17.8013,17.7766,17.7816,28500.0
2012-10-11 11:35:00,36.09,36.1,36.02,36.03,27000.0,17.7865,17.7914,17.752,17.7569,27000.0
2012-10-11 11:40:00,36.03,36.03,35.92,35.92,69800.0,17.7569,17.7569,17.7027,17.7027,69800.0
2012-10-11 11:45:00,35.92,35.92,35.88,35.89,43900.0,17.7027,17.7027,17.683,17.6879,43900.0
2012-10-11 11:50:00,35.89,35.89,35.8,35.83,73700.0,17.6879,17.6879,17.6436,17.6583,73700.0
2012-10-11 11:55:00,35.83,35.89,35.83,35.89,16500.0,17.6583,17.6879,17.6583,17.6879,16500.0
2012-10-11 12:00:00,35.89,35.9,35.84,35.85,48200.0,17.6879,17.6928,17.6633,17.6682,48200.0
2012-10-11 12:05:00,35.85,35.9,35.84,35.86,30400.0,17.6682,17.6928,17.6633,17.6731,30400.0
2012-10-11 12:10:00,35.87,35.87,35.82,35.83,36500.0,17.6781,17.6781,17.6534,17.6583,36500.0
2012-10-11 12:15:00,35.84,35.86,35.82,35.83,24200.0,17.6633,17.6731,17.6534,17.6583,24200.0
2012-10-11 12:20:00,35.83,35.83,35.78,35.8,26100.0,17.6583,17.6583,17.6337,17.6436,26100.0
2012-10-11 12:25:00,35.8,35.81,35.79,35.81,41300.0,17.6436,17.6485,17.6386,17.6485,41300.0
2012-10-11 12:30:00,35.81,35.86,35.8,35.84,34800.0,17.6485,17.6731,17.6436,17.6633,34800.0
2012-10-11 12:35:00,35.84,35.84,35.81,35.83,10800.0,17.6633,17.6633,17.6485,17.6583,10800.0
2012-10-11 12:40:00,35.82,35.83,35.8,35.8,31400.0,17.6534,17.6583,17.6436,17.6436,31400.0
2012-10-11 12:45:00,35.8,35.84,35.8,35.84,23700.0,17.6436,17.6633,17.6436,17.6633,23700.0
2012-10-11 12:50:00,35.85,35.88,35.84,35.85,19300.0,17.6682,17.683,17.6633,17.6682,19300.0
2012-10-11 12:55:00,35.84,35.84,35.81,35.82,22500.0,17.6633,17.6633,17.6485,17.6534,22500.0
2012-10-11 13:00:00,35.83,35.85,35.8,35.83,58700.0,17.6583,17.6682,17.6436,17.6583,58700.0
2012-10-11 13:05:00,35.82,35.82,35.8,35.82,18100.0,17.6534,17.6534,17.6436,17.6534,18100.0
2012-10-11 13:10:00,35.81,35.82,35.77,35.78,44700.0,17.6485,17.6534,17.6288,17.6337,44700.0
2012-10-11 13:15:00,35.77,35.78,35.75,35.76,15800.0,17.6288,17.6337,17.6189,17.6239,15800.0
2012-10-11 13:20:00,35.75,35.75,35.66,35.66,64800.0,17.6189,17.6189,17.5746,17.5746,64800.0
2012-10-11 13:25:00,35.67,35.69,35.61,35.63,85300.0,17.5795,17.5894,17.5499,17.5598,85300.0
2012-10-11 13:30:00,35.63,35.64,35.56,35.59,71900.0,17.5598,17.5647,17.5253,17.5401,71900.0
2012-10-11 13:35:00,35.58,35.59,35.53,35.55,52000.0,17.5351,17.5401,17.5105,17.5204,52000.0
2012-10-11 13:40:00,35.55,35.55,35.45,35.46,116600.0,17.5204,17.5204,17.4711,17.476,116600.0
2012-10-11 13:45:00,35.46,35.55,35.45,35.52,46300.0,17.476,17.5204,17.4711,17.5056,46300.0
2012-10-11 13:50:00,35.52,35.52,35.44,35.47,64100.0,17.5056,17.5056,17.4661,17.4809,64100.0
2012-10-11 13:55:00,35.48,35.56,35.48,35.56,17400.0,17.4859,17.5253,17.4859,17.5253,17400.0
2012-10-11 14:00:00,35.56,35.62,35.56,35.59,46000.0,17.5253,17.5549,17.5253,17.5401,46000.0
2012-10-11 14:05:00,35.59,35.6,35.57,35.6,16300.0,17.5401,17.545,17.5302,17.545,16300.0
2012-10-11 14:10:00,35.6,35.65,35.59,35.64,23100.0,17.545,17.5696,17.5401,17.5647,23100.0
2012-10-11 14:15:00,35.64,35.66,35.62,35.64,17300.0,17.5647,17.5746,17.5549,17.5647,17300.0
2012-10-11 14:20:00,35.64,35.66,35.63,35.66,36600.0,17.5647,17.5746,17.5598,17.5746,36600.0
2012-10-11 14:25:00,35.67,35.71,35.67,35.7,29100.0,17.5795,17.5992,17.5795,17.5943,29100.0
2012-10-11 14:30:00,35.71,35.72,35.7,35.72,10600.0,17.5992,17.6041,17.5943,17.6041,10600.0
2012-10-11 14:35:00,35.72,35.73,35.7,35.71,20500.0,17.6041,17.6091,17.5943,17.5992,20500.0
2012-10-11 14:40:00,35.71,35.72,35.68,35.69,25600.0,17.5992,17.6041,17.5844,17.5894,25600.0
2012-10-11 14:45:00,35.7,35.7,35.59,35.64,49100.0,17.5943,17.5943,17.5401,17.5647,49100.0
2012-10-11 14:50:00,35.65,35.71,35.65,35.7,28100.0,17.5696,17.5992,17.5696,17.5943,28100.0
2012-10-11 14:55:00,35.69,35.71,35.68,35.69,19000.0,17.5894,17.5992,17.5844,17.5894,19000.0
2012-10-11 15:00:00,35.68,35.7,35.67,35.69,33900.0,17.5844,17.5943,17.5795,17.5894,33900.0
2012-10-11 15:05:00,35.69,35.7,35.65,35.65,23500.0,17.5894,17.5943,17.5696,17.5696,23500.0
2012-10-11 15:10:00,35.66,35.73,35.66,35.7,27300.0,17.5746,17.6091,17.5746,17.5943,27300.0
2012-10-11 15:15:00,35.71,35.71,35.68,35.7,16500.0,17.5992,17.5992,17.5844,17.5943,16500.0
2012-10-11 15:20:00,35.7,35.7,35.67,35.7,22300.0,17.5943,17.5943,17.5795,17.5943,22300.0
2012-10-11 15:25:00,35.7,35.73,35.68,35.73,37600.0,17.5943,17.6091,17.5844,17.6091,37600.0
2012-10-11 15:30:00,35.73,35.74,35.68,35.68,28100.0,17.6091,17.614,17.5844,17.5844,28100.0
2012-10-11 15:35:00,35.69,35.7,35.66,35.67,35300.0,17.5894,17.5943,17.5746,17.5795,35300.0
2012-10-11 15:40:00,35.67,35.7,35.66,35.69,38800.0,17.5795,17.5943,17.5746,17.5894,38800.0
2012-10-11 15:45:00,35.68,35.69,35.64,35.67,77400.0,17.5844,17.5894,17.5647,17.5795,77400.0
2012-10-11 15:50:00,35.67,35.7,35.66,35.68,59000.0,17.5795,17.5943,17.5746,17.5844,59000.0
2012-10-11 15:55:00,35.68,35.7,35.64,35.64,138700.0,17.5844,17.5943,17.5647,17.5647,138700.0
2012-10-12 09:30:00,35.57,35.64,35.37,35.4,143400.0,17.5302,17.5647,17.4316,17.4464,143400.0
2012-10-12 09:35:00,35.4,35.63,35.4,35.6,48500.0,17.4464,17.5598,17.4464,17.545,48500.0
2012-10-12 09:40:00,35.6,35.6,35.38,35.38,37600.0,17.545,17.545,17.4366,17.4366,37600.0
2012-10-12 09:45:00,35.38,35.41,35.34,35.35,58700.0,17.4366,17.4514,17.4169,17.4218,58700.0
2012-10-12 09:50:00,35.36,35.48,35.34,35.48,88800.0,17.4267,17.4859,17.4169,17.4859,88800.0
2012-10-12 09:55:00,35.49,35.52,35.44,35.5,40900.0,17.4908,17.5056,17.4661,17.4957,40900.0
2012-10-12 10:00:00,35.5,35.55,35.44,35.44,30300.0,17.4957,17.5204,17.4661,17.4661,30300.0
2012-10-12 10:05:00,35.44,35.47,35.41,35.43,22400.0,17.4661,17.4809,17.4514,17.4612,22400.0
2012-10-12 10:10:00,35.43,35.49,35.41,35.48,21200.0,17.4612,17.4908,17.4514,17.4859,21200.0
2012-10-12 10:15:00,35.49,35.5,35.46,35.46,15200.0,17.4908,17.4957,17.476,17.476,15200.0
2012-10-12 10:20:00,35.45,35.48,35.43,35.47,18400.0,17.4711,17.4859,17.4612,17.4809,18400.0
2012-10-12 10:25:00,35.47,35.48,35.43,35.46,33100.0,17.4809,17.4859,17.4612,17.476,33100.0
2012-10-12 10:30:00,35.46,35.47,35.42,35.45,32800.0,17.476,17.4809,17.4563,17.4711,32800.0
2012-10-12 10:35:00,35.44,35.49,35.42,35.49,22400.0,17.4661,17.4908,17.4563,17.4908,22400.0
2012-10-12 10:40:00,35.48,35.56,35.48,35.51,26700.0,17.4859,17.5253,17.4859,17.5006,26700.0
2012-10-12 10:45:00,35.52,35.53,35.46,35.53,52900.0,17.5056,17.5105,17.476,17.5105,52900.0
2012-10-12 10:50:00,35.53,35.54,35.47,35.52,32100.0,17.5105,17.5154,17.4809,17.5056,32100.0
2012-10-12 10:55:00,35.52,35.6,35.51,35.56,44900.0,17.5056,17.545,17.5006,17.5253,44900.0
2012-10-12 11:00:00,35.56,35.59,35.53,35.55,43500.0,17.5253,17.5401,17.5105,17.5204,43500.0
2012-10-12 11:05:00,35.56,35.6,35.56,35.58,37900.0,17.5253,17.545,17.5253,17.5351,37900.0
2012-10-12 11:10:00,35.58,35.58,35.5,35.5,35600.0,17.5351,17.5351,17.4957,17.4957,35600.0
2012-10-12 11:15:00,35.5,35.5,35.42,35.42,45000.0,17.4957,17.4957,17.4563,17.4563,45000.0
2012-10-12 11:20:00,35.42,35.48,35.42,35.45,31600.0,17.4563,17.4859,17.4563,17.4711,31600.0
2012-10-12 11:25:00,35.45,35.46,35.41,35.41,21000.0,17.4711,17.476,17.4514,17.4514,21000.0
2012-10-12 11:30:00,35.41,35.41,35.31,35.33,97500.0,17.4514,17.4514,17.4021,17.4119,97500.0
2012-10-12 11:35:00,35.33,35.33,35.3,35.33,20600.0,17.4119,17.4119,17.3971,17.4119,20600.0
2012-10-12 11:40:00,35.33,35.36,35.27,35.3,30600.0,17.4119,17.4267,17.3824,17.3971,30600.0
2012-10-12 11:45:00,35.3,35.34,35.29,35.31,39200.0,17.3971,17.4169,17.3922,17.4021,39200.0
2012-10-12 11:50:00,35.32,35.32,35.28,35.31,32100.0,17.407,17.407,17.3873,17.4021,32100.0
2012-10-12 11:55:00,35.31,35.31,35.27,35.28,24400.0,17.4021,17.4021,17.3824,17.3873,24400.0
2012-10-12 12:00:00,35.28,35.29,35.22,35.25,55900.0,17.3873,17.3922,17.3577,17.3725,55900.0
2012-10-12 12:05:00,35.24,35.27,35.23,35.27,28700.0,17.3676,17.3824,17.3626,17.3824,28700.0
2012-10-12 12:10:00,35.26,35.28,35.23,35.24,27600.0,17.3774,17.3873,17.3626,17.3676,27600.0
2012-10-12 12:15:00,35.25,35.25,35.23,35.23,15600.0,17.3725,17.3725,17.3626,17.3626,15600.0
2012-10-12 12:20:00,35.23,35.24,35.19,35.19,30100.0,17.3626,17.3676,17.3429,17.3429,30100.0
2012-10-12 12:25:00,35.19,35.22,35.19,35.21,37100.0,17.3429,17.3577,17.3429,17.3528,37100.0
2012-10-12 12:30:00,35.21,35.21,35.17,35.19,47200.0,17.3528,17.3528,17.3331,17.3429,47200.0
2012-10-12 12:35:00,35.2,35.21,35.17,35.17,26600.0,17.3479,17.3528,17.3331,17.3331,26600.0
2012-10-12 12:40:00,35.18,35.22,35.17,35.2,25500.0,17.338,17.3577,17.3331,17.3479,25500.0
2012-10-12 12:45:00,35.2,35.21,35.16,35.18,20700.0,17.3479,17.3528,17.3281,17.338,20700.0
2012-10-12 12:50:00,35.18,35.2,35.17,35.2,18300.0,17.338,17.3479,17.3331,17.3479,18300.0
2012-10-12 12:55:00,35.2,35.21,35.18,35.2,28700.0,17.3479,17.3528,17.338,17.3479,28700.0
2012-10-12 13:00:00,35.21,35.22,35.2,35.21,17000.0,17.3528,17.3577,17.3479,17.3528,17000.0
2012-10-12 13:05:00,35.21,35.22,35.18,35.18,22100.0,17.3528,17.3577,17.338,17.338,22100.0
2012-10-12 13:10:00,35.18,35.19,35.17,35.17,24200.0,17.338,17.3429,17.3331,17.3331,24200.0
2012-10-12 13:15:00,35.17,35.21,35.17,35.18,42600.0,17.3331,17.3528,17.3331,17.338,42600.0
2012-10-12 13:20:00,35.18,35.19,35.16,35.16,23800.0,17.338,17.3429,17.3281,17.3281,23800.0
2012-10-12 13:25:00,35.16,35.17,35.15,35.15,19800.0,17.3281,17.3331,17.3232,17.3232,19800.0
2012-10-12 13:30:00,35.16,35.21,35.15,35.21,68900.0,17.3281,17.3528,17.3232,17.3528,68900.0
2012-10-12 13:35:00,35.21,35.21,35.17,35.2,32400.0,17.3528,17.3528,17.3331,17.3479,32400.0
2012-10-12 13:40:00,35.2,35.21,35.17,35.17,13800.0,17.3479,17.3528,17.3331,17.3331,13800.0
2012-10-12 13:45:00,35.17,35.17,35.15,35.16,20700.0,17.3331,17.3331,17.3232,17.3281,20700.0
2012-10-12 13:50:00,35.17,35.17,35.13,35.16,40100.0,17.3331,17.3331,17.3134,17.3281,40100.0
2012-10-12 13:55:00,35.16,35.21,35.15,35.21,26100.0,17.3281,17.3528,17.3232,17.3528,26100.0
2012-10-12 14:00:00,35.2,35.21,35.18,35.19,41100.0,17.3479,17.3528,17.338,17.3429,41100.0
2012-10-12 14:05:00,35.2,35.21,35.19,35.2,18900.0,17.3479,17.3528,17.3429,17.3479,18900.0
2012-10-12 14:10:00,35.2,35.21,35.19,35.2,22500.0,17.3479,17.3528,17.3429,17.3479,22500.0
2012-10-12 14:15:00,35.19,35.2,35.18,35.18,15500.0,17.3429,17.3479,17.338,17.338,15500.0
2012-10-12 14:20:00,35.18,35.23,35.18,35.21,66100.0,17.338,17.3626,17.338,17.3528,66100.0
2012-10-12 14:25:00,35.21,35.22,35.2,35.22,42000.0,17.3528,17.3577,17.3479,17.3577,42000.0
2012-10-12 14:30:00,35.22,35.22,35.21,35.22,35900.0,17.3577,17.3577,17.3528,17.3577,35900.0
2012-10-12 14:35:00,35.22,35.22,35.21,35.21,29900.0,17.3577,17.3577,17.3528,17.3528,29900.0
2012-10-12 14:40:00,35.22,35.22,35.16,35.16,33500.0,17.3577,17.3577,17.3281,17.3281,33500.0
2012-10-12 14:45:00,35.16,35.17,35.15,35.17,34400.0,17.3281,17.3331,17.3232,17.3331,34400.0
2012-10-12 14:50:00,35.17,35.22,35.16,35.22,68100.0,17.3331,17.3577,17.3281,17.3577,68100.0
2012-10-12 14:55:00,35.21,35.22,35.19,35.19,39700.0,17.3528,17.3577,17.3429,17.3429,39700.0
2012-10-12 15:00:00,35.2,35.2,35.16,35.18,41500.0,17.3479,17.3479,17.3281,17.338,41500.0
2012-10-12 15:05:00,35.18,35.19,35.17,35.19,61900.0,17.338,17.3429,17.3331,17.3429,61900.0
2012-10-12 15:10:00,35.19,35.2,35.18,35.2,60500.0,17.3429,17.3479,17.338,17.3479,60500.0
2012-10-12 15:15:00,35.2,35.2,35.19,35.2,72400.0,17.3479,17.3479,17.3429,17.3479,72400.0
2012-10-12 15:20:00,35.2,35.2,35.19,35.19,94600.0,17.3479,17.3479,17.3429,17.3429,94600.0
2012-10-12 15:25:00,35.2,35.21,35.17,35.17,201500.0,17.3479,17.3528,17.3331,17.3331,201500.0
2012-10-12 15:30:00,35.18,35.22,35.18,35.22,135600.0,17.338,17.3577,17.338,17.3577,135600.0
2012-10-12 15:35:00,35.22,35.22,35.19,35.19,91600.0,17.3577,17.3577,17.3429,17.3429,91600.0
2012-10-12 15:40:00,35.19,35.2,35.16,35.18,78700.0,17.3429,17.3479,17.3281,17.338,78700.0
2012-10-12 15:45:00,35.18,35.2,35.12,35.14,317900.0,17.338,17.3479,17.3084,17.3183,317900.0
2012-10-12 15:50:00,35.13,35.15,35.13,35.15,120800.0,17.3134,17.3232,17.3134,17.3232,120800.0
2012-10-12 15:55:00,35.14,35.15,35.14,35.15,192900.0,17.3183,17.3232,17.3183,17.3232,192900.0
2012-10-15 09:30:00,35.21,35.43,35.11,35.42,59000.0,17.3528,17.4612,17.3035,17.4563,59000.0
2012-10-15 09:35:00,35.42,35.43,35.22,35.27,42100.0,17.4563,17.4612,17.3577,17.3824,42100.0
2012-10-15 09:40:00,35.27,35.39,35.27,35.34,50300.0,17.3824,17.4415,17.3824,17.4169,50300.0
2012-10-15 09:45:00,35.34,35.37,35.22,35.25,49500.0,17.4169,17.4316,17.3577,17.3725,49500.0
2012-10-15 09:50:00,35.25,35.28,35.2,35.2,53200.0,17.3725,17.3873,17.3479,17.3479,53200.0
2012-10-15 09:55:00,35.19,35.27,35.17,35.26,39200.0,17.3429,17.3824,17.3331,17.3774,39200.0
2012-10-15 10:00:00,35.24,35.34,35.24,35.3,38200.0,17.3676,17.4169,17.3676,17.3971,38200.0
2012-10-15 10:05:00,35.3,35.36,35.28,35.36,45300.0,17.3971,17.4267,17.3873,17.4267,45300.0
2012-10-15 10:10:00,35.36,35.36,35.23,35.23,37300.0,17.4267,17.4267,17.3626,17.3626,37300.0
2012-10-15 10:15:00,35.24,35.24,35.14,35.15,40000.0,17.3676,17.3676,17.3183,17.3232,40000.0
2012-10-15 10:20:00,35.15,35.22,35.13,35.21,43700.0,17.3232,17.3577,17.3134,17.3528,43700.0
2012-10-15 10:25:00,35.22,35.26,35.22,35.22,22700.0,17.3577,17.3774,17.3577,17.3577,22700.0
2012-10-15 10:30:00,35.22,35.27,35.2,35.23,43000.0,17.3577,17.3824,17.3479,17.3626,43000.0
2012-10-15 10:35:00,35.22,35.22,35.15,35.2,70700.0,17.3577,17.3577,17.3232,17.3479,70700.0
2012-10-15 10:40:00,35.19,35.29,35.19,35.29,34100.0,17.3429,17.3922,17.3429,17.3922,34100.0
2012-10-15 10:45:00,35.3,35.33,35.28,35.33,36700.0,17.3971,17.4119,17.3873,17.4119,36700.0
2012-10-15 10:50:00,35.33,35.38,35.33,35.36,47500.0,17.4119,17.4366,17.4119,17.4267,47500.0
2012-10-15 10:55:00,35.36,35.4,35.35,35.39,25100.0,17.4267,17.4464,17.4218,17.4415,25100.0
2012-10-15 11:00:00,35.4,35.42,35.37,35.37,34400.0,17.4464,17.4563,17.4316,17.4316,34400.0
2012-10-15 11:05:00,35.37,35.48,35.37,35.48,36300.0,17.4316,17.4859,17.4316,17.4859,36300.0
2012-10-15 11:10:00,35.48,35.51,35.47,35.49,28700.0,17.4859,17.5006,17.4809,17.4908,28700.0
2012-10-15 11:15:00,35.49,35.5,35.48,35.49,30800.0,17.4908,17.4957,17.4859,17.4908,30800.0
2012-10-15 11:20:00,35.49,35.51,35.47,35.51,25600.0,17.4908,17.5006,17.4809,17.5006,25600.0
2012-10-15 11:25:00,35.51,35.54,35.48,35.5,29200.0,17.5006,17.5154,17.4859,17.4957,29200.0
2012-10-15 11:30:00,35.5,35.52,35.49,35.5,48800.0,17.4957,17.5056,17.4908,17.4957,48800.0
2012-10-15 11:35:00,35.5,35.56,35.5,35.54,56600.0,17.4957,17.5253,17.4957,17.5154,56600.0
2012-10-15 11:40:00,35.55,35.62,35.55,35.59,51600.0,17.5204,17.5549,17.5204,17.5401,51600.0
2012-10-15 11:45:00,35.6,35.64,35.6,35.64,35700.0,17.545,17.5647,17.545,17.5647,35700.0
2012-10-15 11:50:00,35.65,35.67,35.62,35.63,41000.0,17.5696,17.5795,17.5549,17.5598,41000.0
2012-10-15 11:55:00,35.63,35.69,35.63,35.68,32500.0,17.5598,17.5894,17.5598,17.5844,32500.0
2012-10-15 12:00:00,35.69,35.76,35.69,35.76,53700.0,17.5894,17.6239,17.5894,17.6239,53700.0
2012-10-15 12:05:00,35.76,35.82,35.75,35.81,59100.0,17.6239,17.6534,17.6189,17.6485,59100.0
2012-10-15 12:10:00,35.81,35.86,35.81,35.85,53700.0,17.6485,17.6731,17.6485,17.6682,53700.0
2012-10-15 12:15:00,35.86,35.94,35.86,35.94,66300.0,17.6731,17.7126,17.6731,17.7126,66300.0
2012-10-15 12:20:00,35.93,35.95,35.86,35.86,75600.0,17.7076,17.7175,17.6731,17.6731,75600.0
2012-10-15 12:25:00,35.86,35.89,35.84,35.86,70500.0,17.6731,17.6879,17.6633,17.6731,70500.0
2012-10-15 12:30:00,35.87,35.87,35.83,35.84,58100.0,17.6781,17.6781,17.6583,17.6633,58100.0
2012-10-15 12:35:00,35.84,35.88,35.81,35.88,47800.0,17.6633,17.683,17.6485,17.683,47800.0
2012-10-15 12:40:00,35.88,35.9,35.85,35.85,38700.0,17.683,17.6928,17.6682,17.6682,38700.0
2012-10-15 12:45:00,35.85,35.85,35.77,35.79,82700.0,17.6682,17.6682,17.6288,17.6386,82700.0
2012-10-15 12:50:00,35.8,35.81,35.77,35.77,42000.0,17.6436,17.6485,17.6288,17.6288,42000.0
2012-10-15 12:55:00,35.77,35.82,35.77,35.77,36300.0,17.6288,17.6534,17.6288,17.6288,36300.0
2012-10-15 13:00:00,35.77,35.78,35.72,35.76,35600.0,17.6288,17.6337,17.6041,17.6239,35600.0
2012-10-15 13:05:00,35.76,35.78,35.75,35.78,10200.0,17.6239,17.6337,17.6189,17.6337,10200.0
2012-10-15 13:10:00,35.78,35.82,35.75,35.76,55400.0,17.6337,17.6534,17.6189,17.6239,55400.0
2012-10-15 13:15:00,35.75,35.75,35.71,35.71,21300.0,17.6189,17.6189,17.5992,17.5992,21300.0
2012-10-15 13:20:00,35.72,35.73,35.69,35.7,33900.0,17.6041,17.6091,17.5894,17.5943,33900.0
2012-10-15 13:25:00,35.69,35.7,35.64,35.65,36700.0,17.5894,17.5943,17.5647,17.5696,36700.0
2012-10-15 13:30:00,35.65,35.68,35.65,35.68,22300.0,17.5696,17.5844,17.5696,17.5844,22300.0
2012-10-15 13:35:00,35.67,35.68,35.59,35.6,21000.0,17.5795,17.5844,17.5401,17.545,21000.0
2012-10-15 13:40:00,35.59,35.62,35.59,35.62,59100.0,17.5401,17.5549,17.5401,17.5549,59100.0
2012-10-15 13:45:00,35.62,35.64,35.59,35.61,48600.0,17.5549,17.5647,17.5401,17.5499,48600.0
2012-10-15 13:50:00,35.61,35.62,35.6,35.61,15900.0,17.5499,17.5549,17.545,17.5499,15900.0
2012-10-15 13:55:00,35.6,35.64,35.59,35.62,36800.0,17.545,17.5647,17.5401,17.5549,36800.0
2012-10-15 14:00:00,35.62,35.64,35.61,35.63,31400.0,17.5549,17.5647,17.5499,17.5598,31400.0
2012-10-15 14:05:00,35.64,35.66,35.62,35.66,25600.0,17.5647,17.5746,17.5549,17.5746,25600.0
2012-10-15 14:10:00,35.67,35.7,35.66,35.69,43900.0,17.5795,17.5943,17.5746,17.5894,43900.0
2012-10-15 14:15:00,35.7,35.73,35.7,35.72,32600.0,17.5943,17.6091,17.5943,17.6041,32600.0
2012-10-15 14:20:00,35.72,35.81,35.7,35.81,205600.0,17.6041,17.6485,17.5943,17.6485,205600.0
2012-10-15 14:25:00,35.81,35.82,35.77,35.78,53100.0,17.6485,17.6534,17.6288,17.6337,53100.0
2012-10-15 14:30:00,35.78,35.79,35.74,35.75,47300.0,17.6337,17.6386,17.614,17.6189,47300.0
2012-10-15 14:35:00,35.74,35.75,35.69,35.74,30500.0,17.614,17.6189,17.5894,17.614,30500.0
2012-10-15 14:40:00,35.74,35.75,35.7,35.71,63400.0,17.614,17.6189,17.5943,17.5992,63400.0
2012-10-15 14:45:00,35.71,35.72,35.7,35.72,22400.0,17.5992,17.6041,17.5943,17.6041,22400.0
2012-10-15 14:50:00,35.71,35.76,35.7,35.75,50200.0,17.5992,17.6239,17.5943,17.6189,50200.0
2012-10-15 14:55:00,35.75,35.75,35.73,35.73,26500.0,17.6189,17.6189,17.6091,17.6091,26500.0
2012-10-15 15:00:00,35.73,35.76,35.71,35.71,28200.0,17.6091,17.6239,17.5992,17.5992,28200.0
2012-10-15 15:05:00,35.72,35.74,35.71,35.74,25700.0,17.6041,17.614,17.5992,17.614,25700.0
2012-10-15 15:10:00,35.74,35.8,35.73,35.75,48000.0,17.614,17.6436,17.6091,17.6189,48000.0
2012-10-15 15:15:00,35.75,35.82,35.74,35.82,46100.0,17.6189,17.6534,17.614,17.6534,46100.0
2012-10-15 15:20:00,35.81,35.82,35.8,35.82,29800.0,17.6485,17.6534,17.6436,17.6534,29800.0
2012-10-15 15:25:00,35.82,35.82,35.75,35.78,143600.0,17.6534,17.6534,17.6189,17.6337,143600.0
2012-10-15 15:30:00,35.78,35.79,35.75,35.77,115000.0,17.6337,17.6386,17.6189,17.6288,115000.0
2012-10-15 15:35:00,35.77,35.78,35.75,35.75,101400.0,17.6288,17.6337,17.6189,17.6189,101400.0
2012-10-15 15:40:00,35.75,35.79,35.75,35.77,141500.0,17.6189,17.6386,17.6189,17.6288,141500.0
2012-10-15 15:45:00,35.78,35.79,35.75,35.77,143800.0,17.6337,17.6386,17.6189,17.6288,143800.0
2012-10-15 15:50:00,35.78,35.88,35.77,35.88,124700.0,17.6337,17.683,17.6288,17.683,124700.0
2012-10-15 15:55:00,35.87,35.91,35.85,35.86,220000.0,17.6781,17.6978,17.6682,17.6731,220000.0
2012-10-16 09:30:00,35.98,36.29,35.98,36.25,1192500.0,17.7323,17.8851,17.7323,17.8653,1192500.0
2012-10-16 09:35:00,36.24,36.72,36.24,36.48,343700.0,17.8604,18.097,17.8604,17.9787,343700.0
2012-10-16 09:40:00,36.48,36.51,36.37,36.41,121200.0,17.9787,17.9935,17.9245,17.9442,121200.0
2012-10-16 09:45:00,36.41,36.5,36.4,36.5,162900.0,17.9442,17.9886,17.9393,17.9886,162900.0
2012-10-16 09:50:00,36.5,36.72,36.5,36.69,139900.0,17.9886,18.097,17.9886,18.0822,139900.0
2012-10-16 09:55:00,36.69,36.97,36.64,36.95,220000.0,18.0822,18.2202,18.0575,18.2103,220000.0
2012-10-16 10:00:00,36.94,36.97,36.81,36.86,443200.0,18.2054,18.2202,18.1413,18.166,443200.0
2012-10-16 10:05:00,36.87,36.94,36.8,36.82,363500.0,18.1709,18.2054,18.1364,18.1463,363500.0
2012-10-16 10:10:00,36.83,36.88,36.83,36.86,368300.0,18.1512,18.1758,18.1512,18.166,368300.0
2012-10-16 10:15:00,36.86,36.89,36.8,36.83,133200.0,18.166,18.1808,18.1364,18.1512,133200.0
2012-10-16 10:20:00,36.8,36.9,36.78,36.9,124600.0,18.1364,18.1857,18.1265,18.1857,124600.0
2012-10-16 10:25:00,36.9,37.0,36.86,37.0,161600.0,18.1857,18.235,18.166,18.235,161600.0
2012-10-16 10:30:00,37.0,37.15,36.97,37.11,347900.0,18.235,18.3089,18.2202,18.2892,347900.0
2012-10-16 10:35:00,37.1,37.28,37.01,37.04,143200.0,18.2843,18.373,18.2399,18.2547,143200.0
2012-10-16 10:40:00,37.05,37.06,37.0,37.03,185400.0,18.2596,18.2645,18.235,18.2498,185400.0
2012-10-16 10:45:00,37.03,37.09,36.98,37.02,154100.0,18.2498,18.2793,18.2251,18.2448,154100.0
2012-10-16 10:50:00,37.02,37.04,36.98,36.99,170200.0,18.2448,18.2547,18.2251,18.23,170200.0
2012-10-16 10:55:00,36.99,37.04,36.98,37.0,119200.0,18.23,18.2547,18.2251,18.235,119200.0
2012-10-16 11:00:00,37.0,37.07,36.99,37.05,214100.0,18.235,18.2695,18.23,18.2596,214100.0
2012-10-16 11:05:00,37.04,37.06,36.97,37.0,193000.0,18.2547,18.2645,18.2202,18.235,193000.0
2012-10-16 11:10:00,37.0,37.04,36.98,37.01,119100.0,18.235,18.2547,18.2251,18.2399,119100.0
2012-10-16 11:15:00,37.02,37.12,37.01,37.08,87200.0,18.2448,18.2941,18.2399,18.2744,87200.0
2012-10-16 11:20:00,37.09,37.18,37.02,37.15,77400.0,18.2793,18.3237,18.2448,18.3089,77400.0
2012-10-16 11:25:00,37.16,37.2,37.15,37.16,96200.0,18.3138,18.3335,18.3089,18.3138,96200.0
2012-10-16 11:30:00,37.16,37.2,37.09,37.1,143500.0,18.3138,18.3335,18.2793,18.2843,143500.0
2012-10-16 11:35:00,37.1,37.12,37.09,37.11,55600.0,18.2843,18.2941,18.2793,18.2892,55600.0
2012-10-16 11:40:00,37.11,37.19,37.1,37.18,75500.0,18.2892,18.3286,18.2843,18.3237,75500.0
2012-10-16 11:45:00,37.18,37.2,37.16,37.19,51400.0,18.3237,18.3335,18.3138,18.3286,51400.0
2012-10-16 11:50:00,37.19,37.27,37.18,37.25,90900.0,18.3286,18.368,18.3237,18.3582,90900.0
2012-10-16 11:55:00,37.26,37.27,37.23,37.24,81800.0,18.3631,18.368,18.3483,18.3532,81800.0
2012-10-16 12:00:00,37.23,37.24,37.16,37.16,62200.0,18.3483,18.3532,18.3138,18.3138,62200.0
2012-10-16 12:05:00,37.17,37.32,37.17,37.31,108200.0,18.3188,18.3927,18.3188,18.3877,108200.0
2012-10-16 12:10:00,37.32,37.39,37.32,37.33,109600.0,18.3927,18.4272,18.3927,18.3976,109600.0
2012-10-16 12:15:00,37.34,37.34,37.23,37.23,101200.0,18.4025,18.4025,18.3483,18.3483,101200.0
2012-10-16 12:20:00,37.24,37.29,37.15,37.16,175000.0,18.3532,18.3779,18.3089,18.3138,175000.0
2012-10-16 12:25:00,37.16,37.19,37.13,37.15,39600.0,18.3138,18.3286,18.299,18.3089,39600.0
2012-10-16 12:30:00,37.15,37.21,37.14,37.16,89200.0,18.3089,18.3385,18.304,18.3138,89200.0
2012-10-16 12:35:00,37.16,37.17,37.13,37.13,22300.0,18.3138,18.3188,18.299,18.299,22300.0
2012-10-16 12:40:00,37.14,37.2,37.13,37.2,59900.0,18.304,18.3335,18.299,18.3335,59900.0
2012-10-16 12:45:00,37.2,37.2,37.19,37.19,22700.0,18.3335,18.3335,18.3286,18.3286,22700.0
2012-10-16 12:50:00,37.2,37.23,37.19,37.2,41300.0,18.3335,18.3483,18.3286,18.3335,41300.0
2012-10-16 12:55:00,37.19,37.2,37.15,37.16,32500.0,18.3286,18.3335,18.3089,18.3138,32500.0
2012-10-16 13:00:00,37.15,37.16,37.09,37.09,108000.0,18.3089,18.3138,18.2793,18.2793,108000.0
2012-10-16 13:05:00,37.09,37.12,37.08,37.08,39700.0,18.2793,18.2941,18.2744,18.2744,39700.0
2012-10-16 13:10:00,37.08,37.09,37.01,37.01,48600.0,18.2744,18.2793,18.2399,18.2399,48600.0
2012-10-16 13:15:00,37.02,37.02,36.93,36.98,320700.0,18.2448,18.2448,18.2005,18.2251,320700.0
2012-10-16 13:20:00,36.97,36.99,36.95,36.96,54400.0,18.2202,18.23,18.2103,18.2153,54400.0
2012-10-16 13:25:00,36.96,37.01,36.94,36.99,70100.0,18.2153,18.2399,18.2054,18.23,70100.0
2012-10-16 13:30:00,36.98,37.02,36.96,36.97,95200.0,18.2251,18.2448,18.2153,18.2202,95200.0
2012-10-16 13:35:00,36.96,36.99,36.95,36.99,38400.0,18.2153,18.23,18.2103,18.23,38400.0
2012-10-16 13:40:00,36.99,37.0,36.89,36.93,82900.0,18.23,18.235,18.1808,18.2005,82900.0
2012-10-16 13:45:00,36.94,36.99,36.91,36.98,42900.0,18.2054,18.23,18.1906,18.2251,42900.0
2012-10-16 13:50:00,36.99,37.01,36.97,37.0,58500.0,18.23,18.2399,18.2202,18.235,58500.0
2012-10-16 13:55:00,37.0,37.01,36.99,37.0,34900.0,18.235,18.2399,18.23,18.235,34900.0
2012-10-16 14:00:00,37.0,37.01,36.96,36.99,70800.0,18.235,18.2399,18.2153,18.23,70800.0
2012-10-16 14:05:00,37.0,37.01,36.96,36.96,41400.0,18.235,18.2399,18.2153,18.2153,41400.0
2012-10-16 14:10:00,36.96,36.96,36.85,36.87,107200.0,18.2153,18.2153,18.161,18.1709,107200.0
2012-10-16 14:15:00,36.88,36.88,36.79,36.8,66100.0,18.1758,18.1758,18.1315,18.1364,66100.0
2012-10-16 14:20:00,36.8,36.84,36.8,36.8,77300.0,18.1364,18.1561,18.1364,18.1364,77300.0
2012-10-16 14:25:00,36.8,36.82,36.79,36.8,70700.0,18.1364,18.1463,18.1315,18.1364,70700.0
2012-10-16 14:30:00,36.79,36.8,36.73,36.79,88400.0,18.1315,18.1364,18.1019,18.1315,88400.0
2012-10-16 14:35:00,36.77,36.82,36.76,36.81,187500.0,18.1216,18.1463,18.1167,18.1413,187500.0
2012-10-16 14:40:00,36.8,36.87,36.8,36.84,176200.0,18.1364,18.1709,18.1364,18.1561,176200.0
2012-10-16 14:45:00,36.84,36.85,36.81,36.82,56400.0,18.1561,18.161,18.1413,18.1463,56400.0
2012-10-16 14:50:00,36.81,36.85,36.81,36.81,85500.0,18.1413,18.161,18.1413,18.1413,85500.0
2012-10-16 14:55:00,36.81,36.83,36.8,36.82,129500.0,18.1413,18.1512,18.1364,18.1463,129500.0
2012-10-16 15:00:00,36.83,36.88,36.82,36.84,205100.0,18.1512,18.1758,18.1463,18.1561,205100.0
2012-10-16 15:05:00,36.84,36.84,36.78,36.79,108200.0,18.1561,18.1561,18.1265,18.1315,108200.0
2012-10-16 15:10:00,36.79,36.79,36.69,36.7,177100.0,18.1315,18.1315,18.0822,18.0871,177100.0
2012-10-16 15:15:00,36.7,36.79,36.69,36.72,159000.0,18.0871,18.1315,18.0822,18.097,159000.0
2012-10-16 15:20:00,36.72,36.73,36.69,36.7,74700.0,18.097,18.1019,18.0822,18.0871,74700.0
2012-10-16 15:25:00,36.7,36.71,36.67,36.68,122500.0,18.0871,18.092,18.0723,18.0773,122500.0
2012-10-16 15:30:00,36.68,36.69,36.62,36.65,377600.0,18.0773,18.0822,18.0477,18.0625,377600.0
2012-10-16 15:35:00,36.65,36.66,36.61,36.66,136600.0,18.0625,18.0674,18.0428,18.0674,136600.0
2012-10-16 15:40:00,36.66,36.76,36.65,36.76,176800.0,18.0674,18.1167,18.0625,18.1167,176800.0
2012-10-16 15:45:00,36.77,36.83,36.74,36.82,331500.0,18.1216,18.1512,18.1068,18.1463,331500.0
2012-10-16 15:50:00,36.81,36.82,36.76,36.76,278700.0,18.1413,18.1463,18.1167,18.1167,278700.0
2012-10-16 15:55:00,36.76,36.81,36.76,36.79,482400.0,18.1167,18.1413,18.1167,18.1315,482400.0
2012-10-17 09:30:00,36.85,37.0,36.81,36.91,72400.0,18.161,18.235,18.1413,18.1906,72400.0
2012-10-17 09:35:00,36.88,36.94,36.81,36.94,79800.0,18.1758,18.2054,18.1413,18.2054,79800.0
2012-10-17 09:40:00,36.94,36.95,36.84,36.91,102600.0,18.2054,18.2103,18.1561,18.1906,102600.0
2012-10-17 09:45:00,36.93,37.0,36.88,36.89,208500.0,18.2005,18.235,18.1758,18.1808,208500.0
2012-10-17 09:50:00,36.9,36.91,36.84,36.9,212000.0,18.1857,18.1906,18.1561,18.1857,212000.0
2012-10-17 09:55:00,36.89,37.0,36.87,36.98,117600.0,18.1808,18.235,18.1709,18.2251,117600.0
2012-10-17 10:00:00,36.98,37.14,36.96,37.08,223800.0,18.2251,18.304,18.2153,18.2744,223800.0
2012-10-17 10:05:00,37.08,37.13,37.02,37.13,174700.0,18.2744,18.299,18.2448,18.299,174700.0
2012-10-17 10:10:00,37.13,37.16,37.08,37.15,102000.0,18.299,18.3138,18.2744,18.3089,102000.0
2012-10-17 10:15:00,37.15,37.17,37.09,37.1,116200.0,18.3089,18.3188,18.2793,18.2843,116200.0
2012-10-17 10:20:00,37.09,37.1,37.05,37.07,51400.0,18.2793,18.2843,18.2596,18.2695,51400.0
2012-10-17 10:25:00,37.06,37.1,37.05,37.07,56800.0,18.2645,18.2843,18.2596,18.2695,56800.0
2012-10-17 10:30:00,37.06,37.08,37.0,37.0,54800.0,18.2645,18.2744,18.235,18.235,54800.0
2012-10-17 10:35:00,37.0,37.02,36.94,37.02,90100.0,18.235,18.2448,18.2054,18.2448,90100.0
2012-10-17 10:40:00,37.02,37.04,36.98,36.99,80600.0,18.2448,18.2547,18.2251,18.23,80600.0
2012-10-17 10:45:00,36.99,37.01,36.94,37.01,105700.0,18.23,18.2399,18.2054,18.2399,105700.0
2012-10-17 10:50:00,37.0,37.01,36.9,36.92,68500.0,18.235,18.2399,18.1857,18.1955,68500.0
2012-10-17 10:55:00,36.92,36.93,36.78,36.8,238400.0,18.1955,18.2005,18.1265,18.1364,238400.0
2012-10-17 11:00:00,36.8,36.81,36.72,36.74,124200.0,18.1364,18.1413,18.097,18.1068,124200.0
2012-10-17 11:05:00,36.74,36.78,36.73,36.77,35500.0,18.1068,18.1265,18.1019,18.1216,35500.0
2012-10-17 11:10:00,36.77,36.81,36.76,36.79,119400.0,18.1216,18.1413,18.1167,18.1315,119400.0
2012-10-17 11:15:00,36.79,36.82,36.76,36.78,72300.0,18.1315,18.1463,18.1167,18.1265,72300.0
2012-10-17 11:20:00,36.79,36.81,36.77,36.78,65000.0,18.1315,18.1413,18.1216,18.1265,65000.0
2012-10-17 11:25:00,36.79,36.79,36.74,36.75,57600.0,18.1315,18.1315,18.1068,18.1118,57600.0
2012-10-17 11:30:00,36.75,36.76,36.67,36.67,87100.0,18.1118,18.1167,18.0723,18.0723,87100.0
2012-10-17 11:35:00,36.68,36.7,36.63,36.7,89900.0,18.0773,18.0871,18.0526,18.0871,89900.0
2012-10-17 11:40:00,36.7,36.71,36.67,36.7,99400.0,18.0871,18.092,18.0723,18.0871,99400.0
2012-10-17 11:45:00,36.7,36.71,36.64,36.66,61800.0,18.0871,18.092,18.0575,18.0674,61800.0
2012-10-17 11:50:00,36.66,36.66,36.54,36.55,115700.0,18.0674,18.0674,18.0083,18.0132,115700.0
2012-10-17 11:55:00,36.55,36.57,36.54,36.55,35100.0,18.0132,18.023,18.0083,18.0132,35100.0
2012-10-17 12:00:00,36.54,36.55,36.51,36.51,135400.0,18.0083,18.0132,17.9935,17.9935,135400.0
2012-10-17 12:05:00,36.51,36.54,36.43,36.53,255100.0,17.9935,18.0083,17.9541,18.0033,255100.0
2012-10-17 12:10:00,36.53,36.53,36.45,36.45,89000.0,18.0033,18.0033,17.9639,17.9639,89000.0
2012-10-17 12:15:00,36.45,36.5,36.45,36.49,37700.0,17.9639,17.9886,17.9639,17.9836,37700.0
2012-10-17 12:20:00,36.49,36.5,36.46,36.49,54700.0,17.9836,17.9886,17.9688,17.9836,54700.0
2012-10-17 12:25:00,36.49,36.5,36.45,36.45,61600.0,17.9836,17.9886,17.9639,17.9639,61600.0
2012-10-17 12:30:00,36.46,36.5,36.45,36.5,105500.0,17.9688,17.9886,17.9639,17.9886,105500.0
2012-10-17 12:35:00,36.5,36.54,36.47,36.47,66900.0,17.9886,18.0083,17.9738,17.9738,66900.0
2012-10-17 12:40:00,36.48,36.5,36.46,36.46,39900.0,17.9787,17.9886,17.9688,17.9688,39900.0
2012-10-17 12:45:00,36.46,36.5,36.45,36.47,70200.0,17.9688,17.9886,17.9639,17.9738,70200.0
2012-10-17 12:50:00,36.46,36.5,36.41,36.42,81100.0,17.9688,17.9886,17.9442,17.9491,81100.0
2012-10-17 12:55:00,36.43,36.44,36.34,36.37,96400.0,17.9541,17.959,17.9097,17.9245,96400.0
2012-10-17 13:00:00,36.38,36.46,36.36,36.43,48800.0,17.9294,17.9688,17.9196,17.9541,48800.0
2012-10-17 13:05:00,36.42,36.42,36.35,36.4,90700.0,17.9491,17.9491,17.9146,17.9393,90700.0
2012-10-17 13:10:00,36.4,36.41,36.39,36.41,5100.0,17.9393,17.9442,17.9343,17.9442,5100.0
2012-10-17 13:15:00,36.41,36.5,36.4,36.48,57100.0,17.9442,17.9886,17.9393,17.9787,57100.0
2012-10-17 13:20:00,36.48,36.48,36.43,36.45,44700.0,17.9787,17.9787,17.9541,17.9639,44700.0
2012-10-17 13:25:00,36.46,36.49,36.4,36.41,53300.0,17.9688,17.9836,17.9393,17.9442,53300.0
2012-10-17 13:30:00,36.4,36.46,36.39,36.42,60800.0,17.9393,17.9688,17.9343,17.9491,60800.0
2012-10-17 13:35:00,36.42,36.42,36.39,36.41,43300.0,17.9491,17.9491,17.9343,17.9442,43300.0
2012-10-17 13:40:00,36.4,36.41,36.31,36.35,118100.0,17.9393,17.9442,17.8949,17.9146,118100.0
2012-10-17 13:45:00,36.33,36.33,36.18,36.18,150400.0,17.9048,17.9048,17.8308,17.8308,150400.0
2012-10-17 13:50:00,36.19,36.21,36.15,36.21,98200.0,17.8358,17.8456,17.8161,17.8456,98200.0
2012-10-17 13:55:00,36.2,36.3,36.19,36.3,40100.0,17.8407,17.89,17.8358,17.89,40100.0
2012-10-17 14:00:00,36.3,36.3,36.27,36.27,37300.0,17.89,17.89,17.8752,17.8752,37300.0
2012-10-17 14:05:00,36.27,36.28,36.24,36.26,74900.0,17.8752,17.8801,17.8604,17.8703,74900.0
2012-10-17 14:10:00,36.27,36.27,36.21,36.21,67200.0,17.8752,17.8752,17.8456,17.8456,67200.0
2012-10-17 14:15:00,36.2,36.21,36.14,36.15,123000.0,17.8407,17.8456,17.8111,17.8161,123000.0
2012-10-17 14:20:00,36.15,36.2,36.15,36.2,40300.0,17.8161,17.8407,17.8161,17.8407,40300.0
2012-10-17 14:25:00,36.21,36.29,36.17,36.2,101100.0,17.8456,17.8851,17.8259,17.8407,101100.0
2012-10-17 14:30:00,36.19,36.24,36.19,36.23,116700.0,17.8358,17.8604,17.8358,17.8555,116700.0
2012-10-17 14:35:00,36.23,36.23,36.17,36.2,150600.0,17.8555,17.8555,17.8259,17.8407,150600.0
2012-10-17 14:40:00,36.2,36.2,36.1,36.12,99400.0,17.8407,17.8407,17.7914,17.8013,99400.0
2012-10-17 14:45:00,36.13,36.13,36.04,36.05,99100.0,17.8062,17.8062,17.7618,17.7668,99100.0
2012-10-17 14:50:00,36.05,36.13,36.02,36.1,91000.0,17.7668,17.8062,17.752,17.7914,91000.0
2012-10-17 14:55:00,36.1,36.18,36.09,36.17,62600.0,17.7914,17.8308,17.7865,17.8259,62600.0
2012-10-17 15:00:00,36.16,36.21,36.16,36.17,85600.0,17.821,17.8456,17.821,17.8259,85600.0
2012-10-17 15:05:00,36.17,36.22,36.14,36.21,92200.0,17.8259,17.8506,17.8111,17.8456,92200.0
2012-10-17 15:10:00,36.2,36.22,36.14,36.15,64700.0,17.8407,17.8506,17.8111,17.8161,64700.0
2012-10-17 15:15:00,36.15,36.23,36.14,36.2,100000.0,17.8161,17.8555,17.8111,17.8407,100000.0
2012-10-17 15:20:00,36.21,36.21,36.15,36.16,66200.0,17.8456,17.8456,17.8161,17.821,66200.0
2012-10-17 15:25:00,36.16,36.23,36.15,36.19,253700.0,17.821,17.8555,17.8161,17.8358,253700.0
2012-10-17 15:30:00,36.19,36.21,36.16,36.18,216500.0,17.8358,17.8456,17.821,17.8308,216500.0
2012-10-17 15:35:00,36.19,36.22,36.17,36.18,183700.0,17.8358,17.8506,17.8259,17.8308,183700.0
2012-10-17 15:40:00,36.17,36.21,36.16,36.2,176400.0,17.8259,17.8456,17.821,17.8407,176400.0
2012-10-17 15:45:00,36.2,36.22,36.16,36.16,132600.0,17.8407,17.8506,17.821,17.821,132600.0
2012-10-17 15:50:00,36.16,36.18,36.15,36.16,188800.0,17.821,17.8308,17.8161,17.821,188800.0
2012-10-17 15:55:00,36.16,36.16,36.13,36.15,306200.0,17.821,17.821,17.8062,17.8161,306200.0
2012-10-18 09:30:00,35.96,36.07,35.86,35.86,132500.0,17.7224,17.7766,17.6731,17.6731,132500.0
2012-10-18 09:35:00,35.87,35.88,35.49,35.54,282800.0,17.6781,17.683,17.4908,17.5154,282800.0
2012-10-18 09:40:00,35.54,35.62,35.32,35.39,642500.0,17.5154,17.5549,17.407,17.4415,642500.0
2012-10-18 09:45:00,35.39,35.72,35.38,35.63,305000.0,17.4415,17.6041,17.4366,17.5598,305000.0
2012-10-18 09:50:00,35.64,35.67,35.55,35.57,201600.0,17.5647,17.5795,17.5204,17.5302,201600.0
2012-10-18 09:55:00,35.56,35.62,35.53,35.54,197900.0,17.5253,17.5549,17.5105,17.5154,197900.0
2012-10-18 10:00:00,35.53,35.68,35.5,35.66,150200.0,17.5105,17.5844,17.4957,17.5746,150200.0
2012-10-18 10:05:00,35.66,35.71,35.65,35.7,212800.0,17.5746,17.5992,17.5696,17.5943,212800.0
2012-10-18 10:10:00,35.7,35.76,35.58,35.59,133700.0,17.5943,17.6239,17.5351,17.5401,133700.0
2012-10-18 10:15:00,35.59,35.63,35.54,35.62,120400.0,17.5401,17.5598,17.5154,17.5549,120400.0
2012-10-18 10:20:00,35.62,35.71,35.59,35.7,168900.0,17.5549,17.5992,17.5401,17.5943,168900.0
2012-10-18 10:25:00,35.7,35.72,35.6,35.64,195500.0,17.5943,17.6041,17.545,17.5647,195500.0
2012-10-18 10:30:00,35.64,35.71,35.64,35.67,121400.0,17.5647,17.5992,17.5647,17.5795,121400.0
2012-10-18 10:35:00,35.67,35.7,35.64,35.65,116600.0,17.5795,17.5943,17.5647,17.5696,116600.0
2012-10-18 10:40:00,35.66,35.72,35.65,35.69,66000.0,17.5746,17.6041,17.5696,17.5894,66000.0
2012-10-18 10:45:00,35.68,35.69,35.6,35.64,80500.0,17.5844,17.5894,17.545,17.5647,80500.0
2012-10-18 10:50:00,35.64,35.7,35.63,35.66,57300.0,17.5647,17.5943,17.5598,17.5746,57300.0
2012-10-18 10:55:00,35.67,35.72,35.65,35.68,110400.0,17.5795,17.6041,17.5696,17.5844,110400.0
2012-10-18 11:00:00,35.68,35.73,35.68,35.73,66100.0,17.5844,17.6091,17.5844,17.6091,66100.0
2012-10-18 11:05:00,35.73,35.77,35.7,35.72,113000.0,17.6091,17.6288,17.5943,17.6041,113000.0
2012-10-18 11:10:00,35.71,35.78,35.71,35.77,123200.0,17.5992,17.6337,17.5992,17.6288,123200.0
2012-10-18 11:15:00,35.77,35.8,35.67,35.7,79500.0,17.6288,17.6436,17.5795,17.5943,79500.0
2012-10-18 11:20:00,35.7,35.71,35.62,35.62,77500.0,17.5943,17.5992,17.5549,17.5549,77500.0
2012-10-18 11:25:00,35.62,35.63,35.51,35.53,76000.0,17.5549,17.5598,17.5006,17.5105,76000.0
2012-10-18 11:30:00,35.54,35.63,35.54,35.57,102900.0,17.5154,17.5598,17.5154,17.5302,102900.0
2012-10-18 11:35:00,35.58,35.61,35.58,35.59,45600.0,17.5351,17.5499,17.5351,17.5401,45600.0
2012-10-18 11:40:00,35.6,35.6,35.59,35.59,54900.0,17.545,17.545,17.5401,17.5401,54900.0
2012-10-18 11:45:00,35.59,35.6,35.59,35.59,29500.0,17.5401,17.545,17.5401,17.5401,29500.0
2012-10-18 11:50:00,35.59,35.64,35.59,35.63,106400.0,17.5401,17.5647,17.5401,17.5598,106400.0
2012-10-18 11:55:00,35.64,35.71,35.63,35.71,89900.0,17.5647,17.5992,17.5598,17.5992,89900.0
2012-10-18 12:00:00,35.71,35.75,35.69,35.7,84400.0,17.5992,17.6189,17.5894,17.5943,84400.0
2012-10-18 12:05:00,35.7,35.73,35.69,35.73,38600.0,17.5943,17.6091,17.5894,17.6091,38600.0
2012-10-18 12:10:00,35.73,35.78,35.73,35.76,72600.0,17.6091,17.6337,17.6091,17.6239,72600.0
2012-10-18 12:15:00,35.75,35.76,35.74,35.76,44400.0,17.6189,17.6239,17.614,17.6239,44400.0
2012-10-18 12:20:00,35.75,35.77,35.74,35.74,50100.0,17.6189,17.6288,17.614,17.614,50100.0
2012-10-18 12:25:00,35.74,35.76,35.74,35.75,51600.0,17.614,17.6239,17.614,17.6189,51600.0
2012-10-18 12:30:00,35.74,35.76,35.7,35.72,92300.0,17.614,17.6239,17.5943,17.6041,92300.0
2012-10-18 12:35:00,35.73,35.75,35.68,35.7,59200.0,17.6091,17.6189,17.5844,17.5943,59200.0
2012-10-18 12:40:00,35.7,35.7,35.64,35.68,36600.0,17.5943,17.5943,17.5647,17.5844,36600.0
2012-10-18 12:45:00,35.67,35.7,35.66,35.68,18900.0,17.5795,17.5943,17.5746,17.5844,18900.0
2012-10-18 12:50:00,35.68,35.7,35.63,35.65,55900.0,17.5844,17.5943,17.5598,17.5696,55900.0
2012-10-18 12:55:00,35.65,35.67,35.59,35.61,44300.0,17.5696,17.5795,17.5401,17.5499,44300.0
2012-10-18 13:00:00,35.6,35.65,35.58,35.65,33600.0,17.545,17.5696,17.5351,17.5696,33600.0
2012-10-18 13:05:00,35.66,35.67,35.59,35.61,29800.0,17.5746,17.5795,17.5401,17.5499,29800.0
2012-10-18 13:10:00,35.61,35.61,35.58,35.59,16500.0,17.5499,17.5499,17.5351,17.5401,16500.0
2012-10-18 13:15:00,35.59,35.63,35.56,35.63,32700.0,17.5401,17.5598,17.5253,17.5598,32700.0
2012-10-18 13:20:00,35.63,35.69,35.63,35.65,42400.0,17.5598,17.5894,17.5598,17.5696,42400.0
2012-10-18 13:25:00,35.65,35.73,35.65,35.66,51100.0,17.5696,17.6091,17.5696,17.5746,51100.0
2012-10-18 13:30:00,35.66,35.67,35.62,35.62,20100.0,17.5746,17.5795,17.5549,17.5549,20100.0
2012-10-18 13:35:00,35.62,35.7,35.62,35.63,51400.0,17.5549,17.5943,17.5549,17.5598,51400.0
2012-10-18 13:40:00,35.64,35.65,35.61,35.61,31500.0,17.5647,17.5696,17.5499,17.5499,31500.0
2012-10-18 13:45:00,35.62,35.66,35.58,35.6,49800.0,17.5549,17.5746,17.5351,17.545,49800.0
2012-10-18 13:50:00,35.59,35.6,35.56,35.57,49000.0,17.5401,17.545,17.5253,17.5302,49000.0
2012-10-18 13:55:00,35.57,35.64,35.55,35.64,51100.0,17.5302,17.5647,17.5204,17.5647,51100.0
2012-10-18 14:00:00,35.64,35.76,35.63,35.75,118800.0,17.5647,17.6239,17.5598,17.6189,118800.0
2012-10-18 14:05:00,35.76,35.78,35.7,35.72,36400.0,17.6239,17.6337,17.5943,17.6041,36400.0
2012-10-18 14:10:00,35.73,35.73,35.69,35.69,13900.0,17.6091,17.6091,17.5894,17.5894,13900.0
2012-10-18 14:15:00,35.69,35.71,35.68,35.68,51000.0,17.5894,17.5992,17.5844,17.5844,51000.0
2012-10-18 14:20:00,35.69,35.69,35.66,35.67,22900.0,17.5894,17.5894,17.5746,17.5795,22900.0
2012-10-18 14:25:00,35.67,35.68,35.61,35.61,38800.0,17.5795,17.5844,17.5499,17.5499,38800.0
2012-10-18 14:30:00,35.61,35.63,35.57,35.63,41800.0,17.5499,17.5598,17.5302,17.5598,41800.0
2012-10-18 14:35:00,35.63,35.64,35.57,35.58,80700.0,17.5598,17.5647,17.5302,17.5351,80700.0
2012-10-18 14:40:00,35.58,35.6,35.56,35.56,67200.0,17.5351,17.545,17.5253,17.5253,67200.0
2012-10-18 14:45:00,35.56,35.65,35.55,35.62,40700.0,17.5253,17.5696,17.5204,17.5549,40700.0
2012-10-18 14:50:00,35.63,35.65,35.62,35.63,49400.0,17.5598,17.5696,17.5549,17.5598,49400.0
2012-10-18 14:55:00,35.63,35.65,35.6,35.6,107300.0,17.5598,17.5696,17.545,17.545,107300.0
2012-10-18 15:00:00,35.59,35.6,35.54,35.57,78100.0,17.5401,17.545,17.5154,17.5302,78100.0
2012-10-18 15:05:00,35.58,35.6,35.54,35.59,73100.0,17.5351,17.545,17.5154,17.5401,73100.0
2012-10-18 15:10:00,35.59,35.66,35.59,35.66,135000.0,17.5401,17.5746,17.5401,17.5746,135000.0
2012-10-18 15:15:00,35.66,35.66,35.53,35.54,179600.0,17.5746,17.5746,17.5105,17.5154,179600.0
2012-10-18 15:20:00,35.55,35.55,35.49,35.51,194300.0,17.5204,17.5204,17.4908,17.5006,194300.0
2012-10-18 15:25:00,35.5,35.53,35.47,35.49,137600.0,17.4957,17.5105,17.4809,17.4908,137600.0
2012-10-18 15:30:00,35.49,35.53,35.48,35.5,156500.0,17.4908,17.5105,17.4859,17.4957,156500.0
2012-10-18 15:35:00,35.49,35.61,35.49,35.59,201900.0,17.4908,17.5499,17.4908,17.5401,201900.0
2012-10-18 15:40:00,35.59,35.61,35.57,35.61,150900.0,17.5401,17.5499,17.5302,17.5499,150900.0
2012-10-18 15:45:00,35.6,35.62,35.5,35.5,380100.0,17.545,17.5549,17.4957,17.4957,380100.0
2012-10-18 15:50:00,35.51,35.55,35.5,35.52,388800.0,17.5006,17.5204,17.4957,17.5056,388800.0
2012-10-18 15:55:00,35.52,35.54,35.51,35.52,498000.0,17.5056,17.5154,17.5006,17.5056,498000.0
2012-10-19 09:30:00,35.31,35.51,35.26,35.36,514900.0,17.4021,17.5006,17.3774,17.4267,514900.0
2012-10-19 09:35:00,35.38,35.46,35.36,35.42,72900.0,17.4366,17.476,17.4267,17.4563,72900.0
2012-10-19 09:40:00,35.41,35.41,34.99,34.99,247100.0,17.4514,17.4514,17.2444,17.2444,247100.0
2012-10-19 09:45:00,35.01,35.13,34.94,35.08,241900.0,17.2542,17.3134,17.2197,17.2887,241900.0
2012-10-19 09:50:00,35.08,35.13,35.06,35.12,301900.0,17.2887,17.3134,17.2789,17.3084,301900.0
2012-10-19 09:55:00,35.11,35.17,35.08,35.12,128200.0,17.3035,17.3331,17.2887,17.3084,128200.0
2012-10-19 10:00:00,35.11,35.23,35.11,35.17,99700.0,17.3035,17.3626,17.3035,17.3331,99700.0
2012-10-19 10:05:00,35.18,35.22,35.12,35.22,70700.0,17.338,17.3577,17.3084,17.3577,70700.0
2012-10-19 10:10:00,35.23,35.23,35.14,35.15,70500.0,17.3626,17.3626,17.3183,17.3232,70500.0
2012-10-19 10:15:00,35.15,35.17,35.11,35.13,96800.0,17.3232,17.3331,17.3035,17.3134,96800.0
2012-10-19 10:20:00,35.13,35.22,35.13,35.22,59300.0,17.3134,17.3577,17.3134,17.3577,59300.0
2012-10-19 10:25:00,35.22,35.22,35.16,35.2,78300.0,17.3577,17.3577,17.3281,17.3479,78300.0
2012-10-19 10:30:00,35.19,35.19,35.13,35.18,142200.0,17.3429,17.3429,17.3134,17.338,142200.0
2012-10-19 10:35:00,35.18,35.19,35.16,35.19,43700.0,17.338,17.3429,17.3281,17.3429,43700.0
2012-10-19 10:40:00,35.2,35.22,35.17,35.22,64100.0,17.3479,17.3577,17.3331,17.3577,64100.0
2012-10-19 10:45:00,35.22,35.23,35.17,35.19,62400.0,17.3577,17.3626,17.3331,17.3429,62400.0
2012-10-19 10:50:00,35.18,35.19,35.17,35.18,55800.0,17.338,17.3429,17.3331,17.338,55800.0
2012-10-19 10:55:00,35.18,35.19,35.15,35.15,100500.0,17.338,17.3429,17.3232,17.3232,100500.0
2012-10-19 11:00:00,35.16,35.17,35.1,35.12,54000.0,17.3281,17.3331,17.2986,17.3084,54000.0
2012-10-19 11:05:00,35.12,35.14,35.08,35.09,88600.0,17.3084,17.3183,17.2887,17.2937,88600.0
2012-10-19 11:10:00,35.09,35.1,35.05,35.07,108300.0,17.2937,17.2986,17.2739,17.2838,108300.0
2012-10-19 11:15:00,35.07,35.07,35.01,35.04,65300.0,17.2838,17.2838,17.2542,17.269,65300.0
2012-10-19 11:20:00,35.04,35.04,35.0,35.01,119800.0,17.269,17.269,17.2493,17.2542,119800.0
2012-10-19 11:25:00,35.01,35.04,35.0,35.03,57900.0,17.2542,17.269,17.2493,17.2641,57900.0
2012-10-19 11:30:00,35.03,35.1,35.02,35.09,91200.0,17.2641,17.2986,17.2592,17.2937,91200.0
2012-10-19 11:35:00,35.11,35.14,35.1,35.14,23000.0,17.3035,17.3183,17.2986,17.3183,23000.0
2012-10-19 11:40:00,35.14,35.15,35.09,35.1,79000.0,17.3183,17.3232,17.2937,17.2986,79000.0
2012-10-19 11:45:00,35.09,35.1,35.09,35.09,8900.0,17.2937,17.2986,17.2937,17.2937,8900.0
2012-10-19 11:50:00,35.09,35.1,34.96,34.97,361200.0,17.2937,17.2986,17.2296,17.2345,361200.0
2012-10-19 11:55:00,34.97,34.97,34.86,34.89,89500.0,17.2345,17.2345,17.1803,17.1951,89500.0
2012-10-19 12:00:00,34.89,34.92,34.84,34.86,121400.0,17.1951,17.2099,17.1704,17.1803,121400.0
2012-10-19 12:05:00,34.86,34.87,34.84,34.87,42700.0,17.1803,17.1852,17.1704,17.1852,42700.0
2012-10-19 12:10:00,34.87,34.88,34.82,34.86,61400.0,17.1852,17.1902,17.1606,17.1803,61400.0
2012-10-19 12:15:00,34.85,34.85,34.68,34.7,140000.0,17.1754,17.1754,17.0916,17.1014,140000.0
2012-10-19 12:20:00,34.69,34.71,34.67,34.68,65300.0,17.0965,17.1064,17.0867,17.0916,65300.0
2012-10-19 12:25:00,34.68,34.71,34.58,34.59,130000.0,17.0916,17.1064,17.0423,17.0472,130000.0
2012-10-19 12:30:00,34.6,34.74,34.58,34.74,104600.0,17.0522,17.1212,17.0423,17.1212,104600.0
2012-10-19 12:35:00,34.74,34.95,34.73,34.91,211600.0,17.1212,17.2247,17.1162,17.2049,211600.0
2012-10-19 12:40:00,34.92,34.94,34.85,34.86,79200.0,17.2099,17.2197,17.1754,17.1803,79200.0
2012-10-19 12:45:00,34.86,34.88,34.83,34.85,49800.0,17.1803,17.1902,17.1655,17.1754,49800.0
2012-10-19 12:50:00,34.86,34.9,34.86,34.87,21800.0,17.1803,17.2,17.1803,17.1852,21800.0
2012-10-19 12:55:00,34.87,34.87,34.84,34.85,29600.0,17.1852,17.1852,17.1704,17.1754,29600.0
2012-10-19 13:00:00,34.85,34.86,34.8,34.84,59300.0,17.1754,17.1803,17.1507,17.1704,59300.0
2012-10-19 13:05:00,34.84,34.87,34.83,34.87,49500.0,17.1704,17.1852,17.1655,17.1852,49500.0
2012-10-19 13:10:00,34.87,34.88,34.85,34.85,33100.0,17.1852,17.1902,17.1754,17.1754,33100.0
2012-10-19 13:15:00,34.85,34.87,34.81,34.83,60500.0,17.1754,17.1852,17.1557,17.1655,60500.0
2012-10-19 13:20:00,34.83,34.86,34.81,34.82,55800.0,17.1655,17.1803,17.1557,17.1606,55800.0
2012-10-19 13:25:00,34.81,34.82,34.78,34.79,35700.0,17.1557,17.1606,17.1409,17.1458,35700.0
2012-10-19 13:30:00,34.79,34.79,34.74,34.76,41800.0,17.1458,17.1458,17.1212,17.131,41800.0
2012-10-19 13:35:00,34.75,34.75,34.7,34.72,49300.0,17.1261,17.1261,17.1014,17.1113,49300.0
2012-10-19 13:40:00,34.72,34.73,34.69,34.69,104500.0,17.1113,17.1162,17.0965,17.0965,104500.0
2012-10-19 13:45:00,34.69,34.7,34.61,34.62,88200.0,17.0965,17.1014,17.0571,17.062,88200.0
2012-10-19 13:50:00,34.62,34.72,34.61,34.68,41800.0,17.062,17.1113,17.0571,17.0916,41800.0
2012-10-19 13:55:00,34.68,34.68,34.58,34.58,146100.0,17.0916,17.0916,17.0423,17.0423,146100.0
2012-10-19 14:00:00,34.58,34.72,34.55,34.65,169100.0,17.0423,17.1113,17.0275,17.0768,169100.0
2012-10-19 14:05:00,34.65,34.73,34.64,34.73,165600.0,17.0768,17.1162,17.0719,17.1162,165600.0
2012-10-19 14:10:00,34.72,34.77,34.72,34.76,152700.0,17.1113,17.1359,17.1113,17.131,152700.0
2012-10-19 14:15:00,34.76,34.77,34.73,34.76,106200.0,17.131,17.1359,17.1162,17.131,106200.0
2012-10-19 14:20:00,34.76,34.79,34.71,34.75,86300.0,17.131,17.1458,17.1064,17.1261,86300.0
2012-10-19 14:25:00,34.76,34.77,34.71,34.73,159400.0,17.131,17.1359,17.1064,17.1162,159400.0
2012-10-19 14:30:00,34.72,34.74,34.72,34.73,33400.0,17.1113,17.1212,17.1113,17.1162,33400.0
2012-10-19 14:35:00,34.74,34.8,34.74,34.74,82200.0,17.1212,17.1507,17.1212,17.1212,82200.0
2012-10-19 14:40:00,34.74,34.75,34.69,34.72,80000.0,17.1212,17.1261,17.0965,17.1113,80000.0
2012-10-19 14:45:00,34.72,34.78,34.72,34.78,103500.0,17.1113,17.1409,17.1113,17.1409,103500.0
2012-10-19 14:50:00,34.78,34.83,34.77,34.77,196000.0,17.1409,17.1655,17.1359,17.1359,196000.0
2012-10-19 14:55:00,34.77,34.81,34.77,34.8,175400.0,17.1359,17.1557,17.1359,17.1507,175400.0
2012-10-19 15:00:00,34.8,34.82,34.77,34.81,193600.0,17.1507,17.1606,17.1359,17.1557,193600.0
2012-10-19 15:05:00,34.81,34.87,34.8,34.86,175600.0,17.1557,17.1852,17.1507,17.1803,175600.0
2012-10-19 15:10:00,34.86,34.89,34.85,34.88,128600.0,17.1803,17.1951,17.1754,17.1902,128600.0
2012-10-19 15:15:00,34.88,34.92,34.87,34.91,287800.0,17.1902,17.2099,17.1852,17.2049,287800.0
2012-10-19 15:20:00,34.91,34.95,34.91,34.95,134100.0,17.2049,17.2247,17.2049,17.2247,134100.0
2012-10-19 15:25:00,34.95,35.03,34.94,34.98,199500.0,17.2247,17.2641,17.2197,17.2394,199500.0
2012-10-19 15:30:00,34.98,34.99,34.94,34.94,198900.0,17.2394,17.2444,17.2197,17.2197,198900.0
2012-10-19 15:35:00,34.95,35.02,34.95,35.0,141000.0,17.2247,17.2592,17.2247,17.2493,141000.0
2012-10-19 15:40:00,35.0,35.0,34.98,35.0,198900.0,17.2493,17.2493,17.2394,17.2493,198900.0
2012-10-19 15:45:00,35.0,35.04,35.0,35.04,249700.0,17.2493,17.269,17.2493,17.269,249700.0
2012-10-19 15:50:00,35.03,35.05,34.98,35.02,321800.0,17.2641,17.2739,17.2394,17.2592,321800.0
2012-10-19 15:55:00,35.02,35.04,34.97,34.97,661000.0,17.2592,17.269,17.2345,17.2345,661000.0
2012-10-22 09:30:00,34.93,35.03,34.87,35.02,82400.0,17.2148,17.2641,17.1852,17.2592,82400.0
2012-10-22 09:35:00,35.02,35.11,35.02,35.02,47900.0,17.2592,17.3035,17.2592,17.2592,47900.0
2012-10-22 09:40:00,35.04,35.14,35.0,35.1,155200.0,17.269,17.3183,17.2493,17.2986,155200.0
2012-10-22 09:45:00,35.09,35.16,35.08,35.1,70300.0,17.2937,17.3281,17.2887,17.2986,70300.0
2012-10-22 09:50:00,35.11,35.18,35.1,35.17,77100.0,17.3035,17.338,17.2986,17.3331,77100.0
2012-10-22 09:55:00,35.16,35.23,35.11,35.23,74800.0,17.3281,17.3626,17.3035,17.3626,74800.0
2012-10-22 10:00:00,35.24,35.29,35.21,35.26,61600.0,17.3676,17.3922,17.3528,17.3774,61600.0
2012-10-22 10:05:00,35.26,35.3,35.2,35.3,48400.0,17.3774,17.3971,17.3479,17.3971,48400.0
2012-10-22 10:10:00,35.3,35.3,35.18,35.2,59300.0,17.3971,17.3971,17.338,17.3479,59300.0
2012-10-22 10:15:00,35.2,35.21,35.13,35.14,41000.0,17.3479,17.3528,17.3134,17.3183,41000.0
2012-10-22 10:20:00,35.15,35.22,35.14,35.18,51100.0,17.3232,17.3577,17.3183,17.338,51100.0
2012-10-22 10:25:00,35.17,35.17,35.1,35.15,33800.0,17.3331,17.3331,17.2986,17.3232,33800.0
2012-10-22 10:30:00,35.15,35.15,35.07,35.07,30400.0,17.3232,17.3232,17.2838,17.2838,30400.0
2012-10-22 10:35:00,35.06,35.07,34.95,34.95,46400.0,17.2789,17.2838,17.2247,17.2247,46400.0
2012-10-22 10:40:00,34.95,34.96,34.89,34.91,40300.0,17.2247,17.2296,17.1951,17.2049,40300.0
2012-10-22 10:45:00,34.92,34.93,34.87,34.91,39200.0,17.2099,17.2148,17.1852,17.2049,39200.0
2012-10-22 10:50:00,34.91,35.0,34.91,34.99,31100.0,17.2049,17.2493,17.2049,17.2444,31100.0
2012-10-22 10:55:00,35.0,35.0,34.94,34.95,31900.0,17.2493,17.2493,17.2197,17.2247,31900.0
2012-10-22 11:00:00,34.94,35.01,34.93,35.01,48700.0,17.2197,17.2542,17.2148,17.2542,48700.0
2012-10-22 11:05:00,35.01,35.04,35.0,35.01,59100.0,17.2542,17.269,17.2493,17.2542,59100.0
2012-10-22 11:10:00,35.01,35.01,34.94,34.94,22300.0,17.2542,17.2542,17.2197,17.2197,22300.0
2012-10-22 11:15:00,34.93,34.96,34.9,34.9,30400.0,17.2148,17.2296,17.2,17.2,30400.0
2012-10-22 11:20:00,34.91,34.93,34.83,34.85,35800.0,17.2049,17.2148,17.1655,17.1754,35800.0
2012-10-22 11:25:00,34.85,34.86,34.82,34.85,23200.0,17.1754,17.1803,17.1606,17.1754,23200.0
2012-10-22 11:30:00,34.85,34.89,34.84,34.85,42900.0,17.1754,17.1951,17.1704,17.1754,42900.0
2012-10-22 11:35:00,34.86,34.89,34.86,34.89,11600.0,17.1803,17.1951,17.1803,17.1951,11600.0
2012-10-22 11:40:00,34.88,35.01,34.88,35.01,51800.0,17.1902,17.2542,17.1902,17.2542,51800.0
2012-10-22 11:45:00,35.01,35.03,35.0,35.0,28400.0,17.2542,17.2641,17.2493,17.2493,28400.0
2012-10-22 11:50:00,35.0,35.01,34.91,34.91,21300.0,17.2493,17.2542,17.2049,17.2049,21300.0
2012-10-22 11:55:00,34.91,34.91,34.88,34.88,13300.0,17.2049,17.2049,17.1902,17.1902,13300.0
2012-10-22 12:00:00,34.88,34.9,34.87,34.88,25700.0,17.1902,17.2,17.1852,17.1902,25700.0
2012-10-22 12:05:00,34.89,34.95,34.87,34.93,19300.0,17.1951,17.2247,17.1852,17.2148,19300.0
2012-10-22 12:10:00,34.94,34.95,34.91,34.93,15100.0,17.2197,17.2247,17.2049,17.2148,15100.0
2012-10-22 12:15:00,34.93,34.93,34.87,34.89,15200.0,17.2148,17.2148,17.1852,17.1951,15200.0
2012-10-22 12:20:00,34.89,34.89,34.87,34.87,12600.0,17.1951,17.1951,17.1852,17.1852,12600.0
2012-10-22 12:25:00,34.88,34.89,34.83,34.88,23700.0,17.1902,17.1951,17.1655,17.1902,23700.0
2012-10-22 12:30:00,34.88,34.89,34.83,34.84,27400.0,17.1902,17.1951,17.1655,17.1704,27400.0
2012-10-22 12:35:00,34.84,34.84,34.8,34.81,14800.0,17.1704,17.1704,17.1507,17.1557,14800.0
2012-10-22 12:40:00,34.8,34.82,34.78,34.79,8100.0,17.1507,17.1606,17.1409,17.1458,8100.0
2012-10-22 12:45:00,34.78,34.82,34.76,34.79,31300.0,17.1409,17.1606,17.131,17.1458,31300.0
2012-10-22 12:50:00,34.79,34.82,34.77,34.79,60300.0,17.1458,17.1606,17.1359,17.1458,60300.0
2012-10-22 12:55:00,34.79,34.83,34.77,34.8,42200.0,17.1458,17.1655,17.1359,17.1507,42200.0
2012-10-22 13:00:00,34.8,34.84,34.8,34.81,24800.0,17.1507,17.1704,17.1507,17.1557,24800.0
2012-10-22 13:05:00,34.8,34.8,34.73,34.76,36900.0,17.1507,17.1507,17.1162,17.131,36900.0
2012-10-22 13:10:00,34.75,34.75,34.66,34.7,84200.0,17.1261,17.1261,17.0817,17.1014,84200.0
2012-10-22 13:15:00,34.7,34.74,34.69,34.73,27800.0,17.1014,17.1212,17.0965,17.1162,27800.0
2012-10-22 13:20:00,34.74,34.75,34.68,34.75,74000.0,17.1212,17.1261,17.0916,17.1261,74000.0
2012-10-22 13:25:00,34.75,34.75,34.71,34.73,58100.0,17.1261,17.1261,17.1064,17.1162,58100.0
2012-10-22 13:30:00,34.72,34.8,34.72,34.78,42800.0,17.1113,17.1507,17.1113,17.1409,42800.0
2012-10-22 13:35:00,34.77,34.77,34.72,34.72,24900.0,17.1359,17.1359,17.1113,17.1113,24900.0
2012-10-22 13:40:00,34.71,34.71,34.63,34.7,28300.0,17.1064,17.1064,17.0669,17.1014,28300.0
2012-10-22 13:45:00,34.7,34.73,34.67,34.73,18100.0,17.1014,17.1162,17.0867,17.1162,18100.0
2012-10-22 13:50:00,34.72,34.77,34.7,34.76,33200.0,17.1113,17.1359,17.1014,17.131,33200.0
2012-10-22 13:55:00,34.76,34.76,34.72,34.73,15900.0,17.131,17.131,17.1113,17.1162,15900.0
2012-10-22 14:00:00,34.73,34.77,34.7,34.74,28700.0,17.1162,17.1359,17.1014,17.1212,28700.0
2012-10-22 14:05:00,34.74,34.75,34.71,34.75,17800.0,17.1212,17.1261,17.1064,17.1261,17800.0
2012-10-22 14:10:00,34.74,34.74,34.69,34.73,14000.0,17.1212,17.1212,17.0965,17.1162,14000.0
2012-10-22 14:15:00,34.73,34.81,34.73,34.77,46900.0,17.1162,17.1557,17.1162,17.1359,46900.0
2012-10-22 14:20:00,34.78,34.8,34.76,34.79,39200.0,17.1409,17.1507,17.131,17.1458,39200.0
2012-10-22 14:25:00,34.77,34.78,34.73,34.75,39600.0,17.1359,17.1409,17.1162,17.1261,39600.0
2012-10-22 14:30:00,34.76,34.77,34.72,34.74,27100.0,17.131,17.1359,17.1113,17.1212,27100.0
2012-10-22 14:35:00,34.75,34.77,34.69,34.73,47000.0,17.1261,17.1359,17.0965,17.1162,47000.0
2012-10-22 14:40:00,34.73,34.76,34.72,34.72,27400.0,17.1162,17.131,17.1113,17.1113,27400.0
2012-10-22 14:45:00,34.73,34.79,34.7,34.74,83700.0,17.1162,17.1458,17.1014,17.1212,83700.0
2012-10-22 14:50:00,34.74,34.75,34.69,34.72,27000.0,17.1212,17.1261,17.0965,17.1113,27000.0
2012-10-22 14:55:00,34.71,34.72,34.69,34.71,27100.0,17.1064,17.1113,17.0965,17.1064,27100.0
2012-10-22 15:00:00,34.71,34.72,34.66,34.67,34700.0,17.1064,17.1113,17.0817,17.0867,34700.0
2012-10-22 15:05:00,34.67,34.69,34.66,34.68,21800.0,17.0867,17.0965,17.0817,17.0916,21800.0
2012-10-22 15:10:00,34.68,34.78,34.68,34.75,33000.0,17.0916,17.1409,17.0916,17.1261,33000.0
2012-10-22 15:15:00,34.75,34.79,34.73,34.78,52700.0,17.1261,17.1458,17.1162,17.1409,52700.0
2012-10-22 15:20:00,34.78,34.79,34.74,34.78,34600.0,17.1409,17.1458,17.1212,17.1409,34600.0
2012-10-22 15:25:00,34.78,34.82,34.77,34.82,22900.0,17.1409,17.1606,17.1359,17.1606,22900.0
2012-10-22 15:30:00,34.82,34.83,34.79,34.81,100300.0,17.1606,17.1655,17.1458,17.1557,100300.0
2012-10-22 15:35:00,34.8,34.86,34.8,34.84,42400.0,17.1507,17.1803,17.1507,17.1704,42400.0
2012-10-22 15:40:00,34.84,34.86,34.82,34.85,76400.0,17.1704,17.1803,17.1606,17.1754,76400.0
2012-10-22 15:45:00,34.85,34.87,34.84,34.87,170800.0,17.1754,17.1852,17.1704,17.1852,170800.0
2012-10-22 15:50:00,34.87,34.94,34.84,34.93,196000.0,17.1852,17.2197,17.1704,17.2148,196000.0
2012-10-22 15:55:00,34.94,35.0,34.91,34.96,357400.0,17.2197,17.2493,17.2049,17.2296,357400.0
2012-10-23 09:30:00,34.32,34.56,34.29,34.56,60300.0,16.9142,17.0324,16.8994,17.0324,60300.0
2012-10-23 09:35:00,34.56,34.58,34.33,34.34,107100.0,17.0324,17.0423,16.9191,16.924,107100.0
2012-10-23 09:40:00,34.34,34.34,34.23,34.3,102300.0,16.924,16.924,16.8698,16.9043,102300.0
2012-10-23 09:45:00,34.3,34.39,34.3,34.39,49700.0,16.9043,16.9487,16.9043,16.9487,49700.0
2012-10-23 09:50:00,34.39,34.39,34.28,34.37,100900.0,16.9487,16.9487,16.8945,16.9388,100900.0
2012-10-23 09:55:00,34.37,34.37,34.26,34.26,64700.0,16.9388,16.9388,16.8846,16.8846,64700.0
2012-10-23 10:00:00,34.26,34.32,34.2,34.31,107000.0,16.8846,16.9142,16.855,16.9092,107000.0
2012-10-23 10:05:00,34.3,34.34,34.3,34.34,32800.0,16.9043,16.924,16.9043,16.924,32800.0
2012-10-23 10:10:00,34.34,34.35,34.3,34.34,51000.0,16.924,16.929,16.9043,16.924,51000.0
2012-10-23 10:15:00,34.33,34.33,34.22,34.22,48000.0,16.9191,16.9191,16.8649,16.8649,48000.0
2012-10-23 10:20:00,34.23,34.3,34.22,34.26,56900.0,16.8698,16.9043,16.8649,16.8846,56900.0
2012-10-23 10:25:00,34.26,34.3,34.22,34.23,62300.0,16.8846,16.9043,16.8649,16.8698,62300.0
2012-10-23 10:30:00,34.23,34.24,34.09,34.11,95300.0,16.8698,16.8747,16.8008,16.8107,95300.0
2012-10-23 10:35:00,34.11,34.12,34.08,34.11,62200.0,16.8107,16.8156,16.7959,16.8107,62200.0
2012-10-23 10:40:00,34.12,34.27,34.11,34.25,62400.0,16.8156,16.8895,16.8107,16.8797,62400.0
2012-10-23 10:45:00,34.25,34.28,34.23,34.27,83300.0,16.8797,16.8945,16.8698,16.8895,83300.0
2012-10-23 10:50:00,34.27,34.34,34.26,34.3,127000.0,16.8895,16.924,16.8846,16.9043,127000.0
2012-10-23 10:55:00,34.3,34.31,34.2,34.2,134100.0,16.9043,16.9092,16.855,16.855,134100.0
2012-10-23 11:00:00,34.21,34.24,34.18,34.19,64600.0,16.86,16.8747,16.8452,16.8501,64600.0
2012-10-23 11:05:00,34.18,34.2,34.14,34.14,45600.0,16.8452,16.855,16.8255,16.8255,45600.0
2012-10-23 11:10:00,34.14,34.18,34.09,34.18,111600.0,16.8255,16.8452,16.8008,16.8452,111600.0
2012-10-23 11:15:00,34.18,34.18,34.14,34.17,73600.0,16.8452,16.8452,16.8255,16.8402,73600.0
2012-10-23 11:20:00,34.17,34.2,34.16,34.19,66700.0,16.8402,16.855,16.8353,16.8501,66700.0
2012-10-23 11:25:00,34.18,34.23,34.17,34.23,77300.0,16.8452,16.8698,16.8402,16.8698,77300.0
2012-10-23 11:30:00,34.22,34.29,34.22,34.28,120700.0,16.8649,16.8994,16.8649,16.8945,120700.0
2012-10-23 11:35:00,34.28,34.29,34.19,34.21,41100.0,16.8945,16.8994,16.8501,16.86,41100.0
2012-10-23 11:40:00,34.22,34.23,34.18,34.19,60900.0,16.8649,16.8698,16.8452,16.8501,60900.0
2012-10-23 11:45:00,34.19,34.21,34.15,34.21,79500.0,16.8501,16.86,16.8304,16.86,79500.0
2012-10-23 11:50:00,34.21,34.23,34.2,34.21,35000.0,16.86,16.8698,16.855,16.86,35000.0
2012-10-23 11:55:00,34.22,34.22,34.16,34.16,49300.0,16.8649,16.8649,16.8353,16.8353,49300.0
2012-10-23 12:00:00,34.17,34.2,34.14,34.16,51400.0,16.8402,16.855,16.8255,16.8353,51400.0
2012-10-23 12:05:00,34.16,34.18,34.15,34.18,12000.0,16.8353,16.8452,16.8304,16.8452,12000.0
2012-10-23 12:10:00,34.18,34.25,34.14,34.25,72900.0,16.8452,16.8797,16.8255,16.8797,72900.0
2012-10-23 12:15:00,34.25,34.27,34.2,34.2,40800.0,16.8797,16.8895,16.855,16.855,40800.0
2012-10-23 12:20:00,34.2,34.23,34.15,34.23,41100.0,16.855,16.8698,16.8304,16.8698,41100.0
2012-10-23 12:25:00,34.23,34.23,34.18,34.22,30100.0,16.8698,16.8698,16.8452,16.8649,30100.0
2012-10-23 12:30:00,34.21,34.23,34.2,34.22,23500.0,16.86,16.8698,16.855,16.8649,23500.0
2012-10-23 12:35:00,34.22,34.28,34.22,34.22,38400.0,16.8649,16.8945,16.8649,16.8649,38400.0
2012-10-23 12:40:00,34.23,34.26,34.2,34.26,22300.0,16.8698,16.8846,16.855,16.8846,22300.0
2012-10-23 12:45:00,34.26,34.27,34.25,34.26,9900.0,16.8846,16.8895,16.8797,16.8846,9900.0
2012-10-23 12:50:00,34.27,34.27,34.22,34.24,28300.0,16.8895,16.8895,16.8649,16.8747,28300.0
2012-10-23 12:55:00,34.25,34.32,34.25,34.29,37900.0,16.8797,16.9142,16.8797,16.8994,37900.0
2012-10-23 13:00:00,34.29,34.33,34.27,34.31,22500.0,16.8994,16.9191,16.8895,16.9092,22500.0
2012-10-23 13:05:00,34.3,34.37,34.28,34.36,39000.0,16.9043,16.9388,16.8945,16.9339,39000.0
2012-10-23 13:10:00,34.36,34.39,34.33,34.37,33800.0,16.9339,16.9487,16.9191,16.9388,33800.0
2012-10-23 13:15:00,34.38,34.41,34.33,34.34,55400.0,16.9437,16.9585,16.9191,16.924,55400.0
2012-10-23 13:20:00,34.34,34.43,34.34,34.4,33600.0,16.924,16.9684,16.924,16.9536,33600.0
2012-10-23 13:25:00,34.41,34.44,34.41,34.41,17000.0,16.9585,16.9733,16.9585,16.9585,17000.0
2012-10-23 13:30:00,34.42,34.46,34.41,34.46,26900.0,16.9634,16.9832,16.9585,16.9832,26900.0
2012-10-23 13:35:00,34.46,34.47,34.4,34.41,33400.0,16.9832,16.9881,16.9536,16.9585,33400.0
2012-10-23 13:40:00,34.41,34.42,34.4,34.41,20100.0,16.9585,16.9634,16.9536,16.9585,20100.0
2012-10-23 13:45:00,34.4,34.41,34.34,34.37,45400.0,16.9536,16.9585,16.924,16.9388,45400.0
2012-10-23 13:50:00,34.38,34.42,34.38,34.41,23900.0,16.9437,16.9634,16.9437,16.9585,23900.0
2012-10-23 13:55:00,34.41,34.46,34.38,34.43,45700.0,16.9585,16.9832,16.9437,16.9684,45700.0
2012-10-23 14:00:00,34.41,34.43,34.39,34.39,50500.0,16.9585,16.9684,16.9487,16.9487,50500.0
2012-10-23 14:05:00,34.39,34.41,34.37,34.37,53800.0,16.9487,16.9585,16.9388,16.9388,53800.0
2012-10-23 14:10:00,34.37,34.38,34.24,34.25,73200.0,16.9388,16.9437,16.8747,16.8797,73200.0
2012-10-23 14:15:00,34.25,34.3,34.24,34.29,116000.0,16.8797,16.9043,16.8747,16.8994,116000.0
2012-10-23 14:20:00,34.3,34.32,34.29,34.31,77600.0,16.9043,16.9142,16.8994,16.9092,77600.0
2012-10-23 14:25:00,34.32,34.42,34.32,34.41,70300.0,16.9142,16.9634,16.9142,16.9585,70300.0
2012-10-23 14:30:00,34.41,34.46,34.39,34.46,106200.0,16.9585,16.9832,16.9487,16.9832,106200.0
2012-10-23 14:35:00,34.46,34.57,34.45,34.57,94900.0,16.9832,17.0374,16.9782,17.0374,94900.0
2012-10-23 14:40:00,34.57,34.62,34.56,34.6,88400.0,17.0374,17.062,17.0324,17.0522,88400.0
2012-10-23 14:45:00,34.61,34.66,34.57,34.64,43300.0,17.0571,17.0817,17.0374,17.0719,43300.0
2012-10-23 14:50:00,34.64,34.64,34.59,34.61,42800.0,17.0719,17.0719,17.0472,17.0571,42800.0
2012-10-23 14:55:00,34.6,34.63,34.6,34.6,41600.0,17.0522,17.0669,17.0522,17.0522,41600.0
2012-10-23 15:00:00,34.61,34.71,34.61,34.67,56700.0,17.0571,17.1064,17.0571,17.0867,56700.0
2012-10-23 15:05:00,34.67,34.69,34.62,34.63,50100.0,17.0867,17.0965,17.062,17.0669,50100.0
2012-10-23 15:10:00,34.64,34.65,34.58,34.58,78500.0,17.0719,17.0768,17.0423,17.0423,78500.0
2012-10-23 15:15:00,34.58,34.61,34.58,34.61,74300.0,17.0423,17.0571,17.0423,17.0571,74300.0
2012-10-23 15:20:00,34.61,34.63,34.59,34.63,71100.0,17.0571,17.0669,17.0472,17.0669,71100.0
2012-10-23 15:25:00,34.63,34.63,34.57,34.57,102200.0,17.0669,17.0669,17.0374,17.0374,102200.0
2012-10-23 15:30:00,34.57,34.59,34.47,34.51,97800.0,17.0374,17.0472,16.9881,17.0078,97800.0
2012-10-23 15:35:00,34.51,34.51,34.43,34.46,72100.0,17.0078,17.0078,16.9684,16.9832,72100.0
2012-10-23 15:40:00,34.44,34.48,34.39,34.43,105700.0,16.9733,16.993,16.9487,16.9684,105700.0
2012-10-23 15:45:00,34.42,34.47,34.4,34.44,140400.0,16.9634,16.9881,16.9536,16.9733,140400.0
2012-10-23 15:50:00,34.45,34.52,34.44,34.48,135700.0,16.9782,17.0127,16.9733,16.993,135700.0
2012-10-23 15:55:00,34.48,34.5,34.44,34.45,245000.0,16.993,17.0029,16.9733,16.9782,245000.0
2012-10-24 09:30:00,34.7,34.85,34.63,34.83,60000.0,17.1014,17.1754,17.0669,17.1655,60000.0
2012-10-24 09:35:00,34.83,34.86,34.69,34.73,33500.0,17.1655,17.1803,17.0965,17.1162,33500.0
2012-10-24 09:40:00,34.74,34.76,34.59,34.65,27900.0,17.1212,17.131,17.0472,17.0768,27900.0
2012-10-24 09:45:00,34.65,34.65,34.5,34.62,40800.0,17.0768,17.0768,17.0029,17.062,40800.0
2012-10-24 09:50:00,34.62,34.62,34.55,34.55,24500.0,17.062,17.062,17.0275,17.0275,24500.0
2012-10-24 09:55:00,34.56,34.6,34.55,34.59,24800.0,17.0324,17.0522,17.0275,17.0472,24800.0
2012-10-24 10:00:00,34.59,34.59,34.45,34.48,53200.0,17.0472,17.0472,16.9782,16.993,53200.0
2012-10-24 10:05:00,34.47,34.47,34.38,34.41,70200.0,16.9881,16.9881,16.9437,16.9585,70200.0
2012-10-24 10:10:00,34.41,34.47,34.41,34.46,26600.0,16.9585,16.9881,16.9585,16.9832,26600.0
2012-10-24 10:15:00,34.44,34.52,34.44,34.46,20900.0,16.9733,17.0127,16.9733,16.9832,20900.0
2012-10-24 10:20:00,34.46,34.51,34.45,34.51,29200.0,16.9832,17.0078,16.9782,17.0078,29200.0
2012-10-24 10:25:00,34.5,34.59,34.5,34.54,30100.0,17.0029,17.0472,17.0029,17.0226,30100.0
2012-10-24 10:30:00,34.54,34.64,34.47,34.61,53000.0,17.0226,17.0719,16.9881,17.0571,53000.0
2012-10-24 10:35:00,34.61,34.63,34.55,34.59,49900.0,17.0571,17.0669,17.0275,17.0472,49900.0
2012-10-24 10:40:00,34.59,34.71,34.59,34.7,120800.0,17.0472,17.1064,17.0472,17.1014,120800.0
2012-10-24 10:45:00,34.7,34.84,34.7,34.82,107600.0,17.1014,17.1704,17.1014,17.1606,107600.0
2012-10-24 10:50:00,34.81,34.85,34.76,34.76,60600.0,17.1557,17.1754,17.131,17.131,60600.0
2012-10-24 10:55:00,34.77,34.81,34.75,34.8,39200.0,17.1359,17.1557,17.1261,17.1507,39200.0
2012-10-24 11:00:00,34.8,34.83,34.8,34.82,24800.0,17.1507,17.1655,17.1507,17.1606,24800.0
2012-10-24 11:05:00,34.82,34.83,34.74,34.77,42400.0,17.1606,17.1655,17.1212,17.1359,42400.0
2012-10-24 11:10:00,34.76,34.76,34.73,34.76,38000.0,17.131,17.131,17.1162,17.131,38000.0
2012-10-24 11:15:00,34.75,34.78,34.74,34.75,28400.0,17.1261,17.1409,17.1212,17.1261,28400.0
2012-10-24 11:20:00,34.75,34.77,34.73,34.75,16800.0,17.1261,17.1359,17.1162,17.1261,16800.0
2012-10-24 11:25:00,34.75,34.75,34.72,34.75,21900.0,17.1261,17.1261,17.1113,17.1261,21900.0
2012-10-24 11:30:00,34.75,34.77,34.74,34.76,30700.0,17.1261,17.1359,17.1212,17.131,30700.0
2012-10-24 11:35:00,34.76,34.78,34.75,34.78,28800.0,17.131,17.1409,17.1261,17.1409,28800.0
2012-10-24 11:40:00,34.77,34.83,34.77,34.82,39100.0,17.1359,17.1655,17.1359,17.1606,39100.0
2012-10-24 11:45:00,34.82,34.83,34.76,34.76,38000.0,17.1606,17.1655,17.131,17.131,38000.0
2012-10-24 11:50:00,34.77,34.83,34.77,34.83,33500.0,17.1359,17.1655,17.1359,17.1655,33500.0
2012-10-24 11:55:00,34.83,34.91,34.83,34.9,137400.0,17.1655,17.2049,17.1655,17.2,137400.0
2012-10-24 12:00:00,34.91,34.98,34.9,34.97,89900.0,17.2049,17.2394,17.2,17.2345,89900.0
2012-10-24 12:05:00,34.97,34.98,34.89,34.93,67100.0,17.2345,17.2394,17.1951,17.2148,67100.0
2012-10-24 12:10:00,34.93,34.99,34.92,34.99,35100.0,17.2148,17.2444,17.2099,17.2444,35100.0
2012-10-24 12:15:00,34.99,35.0,34.96,34.98,35500.0,17.2444,17.2493,17.2296,17.2394,35500.0
2012-10-24 12:20:00,34.98,34.98,34.96,34.97,26300.0,17.2394,17.2394,17.2296,17.2345,26300.0
2012-10-24 12:25:00,34.97,34.98,34.95,34.98,40400.0,17.2345,17.2394,17.2247,17.2394,40400.0
2012-10-24 12:30:00,34.98,34.99,34.95,34.99,56500.0,17.2394,17.2444,17.2247,17.2444,56500.0
2012-10-24 12:35:00,34.99,35.07,34.98,35.06,96800.0,17.2444,17.2838,17.2394,17.2789,96800.0
2012-10-24 12:40:00,35.06,35.07,35.04,35.05,44500.0,17.2789,17.2838,17.269,17.2739,44500.0
2012-10-24 12:45:00,35.06,35.08,35.04,35.06,45600.0,17.2789,17.2887,17.269,17.2789,45600.0
2012-10-24 12:50:00,35.05,35.11,35.05,35.1,46100.0,17.2739,17.3035,17.2739,17.2986,46100.0
2012-10-24 12:55:00,35.1,35.11,35.06,35.06,36500.0,17.2986,17.3035,17.2789,17.2789,36500.0
2012-10-24 13:00:00,35.07,35.1,35.06,35.08,26500.0,17.2838,17.2986,17.2789,17.2887,26500.0
2012-10-24 13:05:00,35.08,35.09,35.07,35.08,95500.0,17.2887,17.2937,17.2838,17.2887,95500.0
2012-10-24 13:10:00,35.08,35.08,35.0,35.01,67700.0,17.2887,17.2887,17.2493,17.2542,67700.0
2012-10-24 13:15:00,35.01,35.03,35.0,35.02,60100.0,17.2542,17.2641,17.2493,17.2592,60100.0
2012-10-24 13:20:00,35.02,35.02,35.0,35.0,44200.0,17.2592,17.2592,17.2493,17.2493,44200.0
2012-10-24 13:25:00,35.01,35.03,35.0,35.01,58200.0,17.2542,17.2641,17.2493,17.2542,58200.0
2012-10-24 13:30:00,35.0,35.01,34.94,34.95,39800.0,17.2493,17.2542,17.2197,17.2247,39800.0
2012-10-24 13:35:00,34.95,35.01,34.95,34.99,20800.0,17.2247,17.2542,17.2247,17.2444,20800.0
2012-10-24 13:40:00,35.0,35.02,34.99,35.01,34600.0,17.2493,17.2592,17.2444,17.2542,34600.0
2012-10-24 13:45:00,35.01,35.07,35.01,35.06,37100.0,17.2542,17.2838,17.2542,17.2789,37100.0
2012-10-24 13:50:00,35.07,35.07,35.04,35.05,48200.0,17.2838,17.2838,17.269,17.2739,48200.0
2012-10-24 13:55:00,35.05,35.08,35.04,35.05,42100.0,17.2739,17.2887,17.269,17.2739,42100.0
2012-10-24 14:00:00,35.05,35.07,35.04,35.04,44300.0,17.2739,17.2838,17.269,17.269,44300.0
2012-10-24 14:05:00,35.04,35.08,35.03,35.06,35500.0,17.269,17.2887,17.2641,17.2789,35500.0
2012-10-24 14:10:00,35.06,35.09,35.05,35.09,46100.0,17.2789,17.2937,17.2739,17.2937,46100.0
2012-10-24 14:15:00,35.09,35.09,34.93,35.02,63000.0,17.2937,17.2937,17.2148,17.2592,63000.0
2012-10-24 14:20:00,35.03,35.07,34.93,35.0,60400.0,17.2641,17.2838,17.2148,17.2493,60400.0
2012-10-24 14:25:00,35.01,35.09,35.01,35.06,67200.0,17.2542,17.2937,17.2542,17.2789,67200.0
2012-10-24 14:30:00,35.06,35.06,34.97,34.98,51100.0,17.2789,17.2789,17.2345,17.2394,51100.0
2012-10-24 14:35:00,34.98,35.0,34.93,34.93,36600.0,17.2394,17.2493,17.2148,17.2148,36600.0
2012-10-24 14:40:00,34.93,34.94,34.88,34.92,34100.0,17.2148,17.2197,17.1902,17.2099,34100.0
2012-10-24 14:45:00,34.92,34.94,34.86,34.91,38400.0,17.2099,17.2197,17.1803,17.2049,38400.0
2012-10-24 14:50:00,34.91,34.92,34.86,34.89,61600.0,17.2049,17.2099,17.1803,17.1951,61600.0
2012-10-24 14:55:00,34.88,34.9,34.86,34.86,35800.0,17.1902,17.2,17.1803,17.1803,35800.0
2012-10-24 15:00:00,34.85,34.87,34.77,34.79,62900.0,17.1754,17.1852,17.1359,17.1458,62900.0
2012-10-24 15:05:00,34.79,34.8,34.77,34.79,45200.0,17.1458,17.1507,17.1359,17.1458,45200.0
2012-10-24 15:10:00,34.8,34.8,34.75,34.77,50500.0,17.1507,17.1507,17.1261,17.1359,50500.0
2012-10-24 15:15:00,34.77,34.78,34.71,34.74,52100.0,17.1359,17.1409,17.1064,17.1212,52100.0
2012-10-24 15:20:00,34.73,34.77,34.68,34.69,60000.0,17.1162,17.1359,17.0916,17.0965,60000.0
2012-10-24 15:25:00,34.68,34.73,34.67,34.73,46500.0,17.0916,17.1162,17.0867,17.1162,46500.0
2012-10-24 15:30:00,34.73,34.73,34.67,34.67,64100.0,17.1162,17.1162,17.0867,17.0867,64100.0
2012-10-24 15:35:00,34.67,34.7,34.62,34.62,85700.0,17.0867,17.1014,17.062,17.062,85700.0
2012-10-24 15:40:00,34.63,34.63,34.57,34.6,73300.0,17.0669,17.0669,17.0374,17.0522,73300.0
2012-10-24 15:45:00,34.59,34.6,34.56,34.59,106000.0,17.0472,17.0522,17.0324,17.0472,106000.0
2012-10-24 15:50:00,34.58,34.6,34.55,34.59,124100.0,17.0423,17.0522,17.0275,17.0472,124100.0
2012-10-24 15:55:00,34.58,34.67,34.57,34.66,207000.0,17.0423,17.0867,17.0374,17.0817,207000.0
2012-10-25 09:30:00,34.93,35.05,34.85,35.01,43500.0,17.2148,17.2739,17.1754,17.2542,43500.0
2012-10-25 09:35:00,35.03,35.05,34.77,34.77,19400.0,17.2641,17.2739,17.1359,17.1359,19400.0
2012-10-25 09:40:00,34.75,34.87,34.75,34.84,24300.0,17.1261,17.1852,17.1261,17.1704,24300.0
2012-10-25 09:45:00,34.85,34.86,34.76,34.8,25300.0,17.1754,17.1803,17.131,17.1507,25300.0
2012-10-25 09:50:00,34.79,34.8,34.66,34.69,23400.0,17.1458,17.1507,17.0817,17.0965,23400.0
2012-10-25 09:55:00,34.68,34.78,34.68,34.75,22000.0,17.0916,17.1409,17.0916,17.1261,22000.0
2012-10-25 10:00:00,34.75,34.75,34.61,34.65,27700.0,17.1261,17.1261,17.0571,17.0768,27700.0
2012-10-25 10:05:00,34.65,34.66,34.6,34.66,53200.0,17.0768,17.0817,17.0522,17.0817,53200.0
2012-10-25 10:10:00,34.65,34.74,34.63,34.69,53000.0,17.0768,17.1212,17.0669,17.0965,53000.0
2012-10-25 10:15:00,34.68,34.72,34.65,34.72,32500.0,17.0916,17.1113,17.0768,17.1113,32500.0
2012-10-25 10:20:00,34.74,34.75,34.64,34.67,70000.0,17.1212,17.1261,17.0719,17.0867,70000.0
2012-10-25 10:25:00,34.68,34.69,34.57,34.62,29700.0,17.0916,17.0965,17.0374,17.062,29700.0
2012-10-25 10:30:00,34.62,34.62,34.52,34.55,39400.0,17.062,17.062,17.0127,17.0275,39400.0
2012-10-25 10:35:00,34.56,34.59,34.5,34.5,30100.0,17.0324,17.0472,17.0029,17.0029,30100.0
2012-10-25 10:40:00,34.49,34.53,34.46,34.53,27800.0,16.9979,17.0177,16.9832,17.0177,27800.0
2012-10-25 10:45:00,34.52,34.52,34.4,34.42,71500.0,17.0127,17.0127,16.9536,16.9634,71500.0
2012-10-25 10:50:00,34.42,34.5,34.4,34.5,65100.0,16.9634,17.0029,16.9536,17.0029,65100.0
2012-10-25 10:55:00,34.51,34.56,34.51,34.55,52800.0,17.0078,17.0324,17.0078,17.0275,52800.0
2012-10-25 11:00:00,34.55,34.6,34.55,34.58,35800.0,17.0275,17.0522,17.0275,17.0423,35800.0
2012-10-25 11:05:00,34.58,34.59,34.5,34.52,58400.0,17.0423,17.0472,17.0029,17.0127,58400.0
2012-10-25 11:10:00,34.51,34.53,34.49,34.52,24200.0,17.0078,17.0177,16.9979,17.0127,24200.0
2012-10-25 11:15:00,34.51,34.53,34.49,34.53,25400.0,17.0078,17.0177,16.9979,17.0177,25400.0
2012-10-25 11:20:00,34.52,34.52,34.44,34.45,23400.0,17.0127,17.0127,16.9733,16.9782,23400.0
2012-10-25 11:25:00,34.45,34.46,34.37,34.39,41600.0,16.9782,16.9832,16.9388,16.9487,41600.0
2012-10-25 11:30:00,34.39,34.39,34.36,34.39,21800.0,16.9487,16.9487,16.9339,16.9487,21800.0
2012-10-25 11:35:00,34.39,34.39,34.31,34.34,38400.0,16.9487,16.9487,16.9092,16.924,38400.0
2012-10-25 11:40:00,34.34,34.36,34.32,34.36,11700.0,16.924,16.9339,16.9142,16.9339,11700.0
2012-10-25 11:45:00,34.35,34.36,34.3,34.3,15200.0,16.929,16.9339,16.9043,16.9043,15200.0
2012-10-25 11:50:00,34.3,34.4,34.26,34.35,74800.0,16.9043,16.9536,16.8846,16.929,74800.0
2012-10-25 11:55:00,34.36,34.4,34.36,34.4,19500.0,16.9339,16.9536,16.9339,16.9536,19500.0
2012-10-25 12:00:00,34.41,34.46,34.41,34.42,23600.0,16.9585,16.9832,16.9585,16.9634,23600.0
2012-10-25 12:05:00,34.43,34.47,34.39,34.47,46800.0,16.9684,16.9881,16.9487,16.9881,46800.0
2012-10-25 12:10:00,34.46,34.48,34.39,34.4,23700.0,16.9832,16.993,16.9487,16.9536,23700.0
2012-10-25 12:15:00,34.4,34.4,34.33,34.35,30800.0,16.9536,16.9536,16.9191,16.929,30800.0
2012-10-25 12:20:00,34.36,34.42,34.36,34.41,20300.0,16.9339,16.9634,16.9339,16.9585,20300.0
2012-10-25 12:25:00,34.4,34.45,34.4,34.44,12500.0,16.9536,16.9782,16.9536,16.9733,12500.0
2012-10-25 12:30:00,34.45,34.47,34.37,34.42,27800.0,16.9782,16.9881,16.9388,16.9634,27800.0
2012-10-25 12:35:00,34.42,34.47,34.42,34.47,11300.0,16.9634,16.9881,16.9634,16.9881,11300.0
2012-10-25 12:40:00,34.47,34.48,34.41,34.43,15200.0,16.9881,16.993,16.9585,16.9684,15200.0
2012-10-25 12:45:00,34.43,34.49,34.4,34.49,12200.0,16.9684,16.9979,16.9536,16.9979,12200.0
2012-10-25 12:50:00,34.51,34.52,34.43,34.45,8800.0,17.0078,17.0127,16.9684,16.9782,8800.0
2012-10-25 12:55:00,34.46,34.53,34.45,34.52,28700.0,16.9832,17.0177,16.9782,17.0127,28700.0
2012-10-25 13:00:00,34.53,34.55,34.51,34.53,30000.0,17.0177,17.0275,17.0078,17.0177,30000.0
2012-10-25 13:05:00,34.52,34.54,34.49,34.5,23200.0,17.0127,17.0226,16.9979,17.0029,23200.0
2012-10-25 13:10:00,34.49,34.53,34.49,34.53,13000.0,16.9979,17.0177,16.9979,17.0177,13000.0
2012-10-25 13:15:00,34.53,34.57,34.52,34.55,62600.0,17.0177,17.0374,17.0127,17.0275,62600.0
2012-10-25 13:20:00,34.55,34.61,34.55,34.61,39500.0,17.0275,17.0571,17.0275,17.0571,39500.0
2012-10-25 13:25:00,34.61,34.67,34.6,34.65,39500.0,17.0571,17.0867,17.0522,17.0768,39500.0
2012-10-25 13:30:00,34.65,34.65,34.58,34.58,20500.0,17.0768,17.0768,17.0423,17.0423,20500.0
2012-10-25 13:35:00,34.58,34.61,34.58,34.59,50800.0,17.0423,17.0571,17.0423,17.0472,50800.0
2012-10-25 13:40:00,34.59,34.63,34.58,34.61,38600.0,17.0472,17.0669,17.0423,17.0571,38600.0
2012-10-25 13:45:00,34.61,34.64,34.59,34.59,24900.0,17.0571,17.0719,17.0472,17.0472,24900.0
2012-10-25 13:50:00,34.59,34.6,34.59,34.59,1100.0,17.0472,17.0522,17.0472,17.0472,1100.0
2012-10-25 13:55:00,34.6,34.63,34.57,34.62,27100.0,17.0522,17.0669,17.0374,17.062,27100.0
2012-10-25 14:00:00,34.63,34.64,34.58,34.63,28600.0,17.0669,17.0719,17.0423,17.0669,28600.0
2012-10-25 14:05:00,34.62,34.63,34.56,34.56,19400.0,17.062,17.0669,17.0324,17.0324,19400.0
2012-10-25 14:10:00,34.56,34.6,34.55,34.56,27100.0,17.0324,17.0522,17.0275,17.0324,27100.0
2012-10-25 14:15:00,34.56,34.61,34.55,34.6,117100.0,17.0324,17.0571,17.0275,17.0522,117100.0
2012-10-25 14:20:00,34.6,34.67,34.59,34.66,29100.0,17.0522,17.0867,17.0472,17.0817,29100.0
2012-10-25 14:25:00,34.65,34.66,34.61,34.61,19400.0,17.0768,17.0817,17.0571,17.0571,19400.0
2012-10-25 14:30:00,34.61,34.64,34.61,34.61,15300.0,17.0571,17.0719,17.0571,17.0571,15300.0
2012-10-25 14:35:00,34.61,34.63,34.61,34.63,8700.0,17.0571,17.0669,17.0571,17.0669,8700.0
2012-10-25 14:40:00,34.63,34.69,34.63,34.67,23500.0,17.0669,17.0965,17.0669,17.0867,23500.0
2012-10-25 14:45:00,34.67,34.68,34.64,34.67,15900.0,17.0867,17.0916,17.0719,17.0867,15900.0
2012-10-25 14:50:00,34.67,34.67,34.61,34.64,39100.0,17.0867,17.0867,17.0571,17.0719,39100.0
2012-10-25 14:55:00,34.64,34.67,34.59,34.61,32200.0,17.0719,17.0867,17.0472,17.0571,32200.0
2012-10-25 15:00:00,34.6,34.62,34.59,34.62,65400.0,17.0522,17.062,17.0472,17.062,65400.0
2012-10-25 15:05:00,34.61,34.62,34.56,34.56,77200.0,17.0571,17.062,17.0324,17.0324,77200.0
2012-10-25 15:10:00,34.57,34.62,34.57,34.62,47700.0,17.0374,17.062,17.0374,17.062,47700.0
2012-10-25 15:15:00,34.62,34.64,34.59,34.62,76000.0,17.062,17.0719,17.0472,17.062,76000.0
2012-10-25 15:20:00,34.62,34.62,34.56,34.57,75200.0,17.062,17.062,17.0324,17.0374,75200.0
2012-10-25 15:25:00,34.57,34.59,34.53,34.56,48900.0,17.0374,17.0472,17.0177,17.0324,48900.0
2012-10-25 15:30:00,34.56,34.61,34.55,34.6,38900.0,17.0324,17.0571,17.0275,17.0522,38900.0
2012-10-25 15:35:00,34.6,34.6,34.56,34.59,48800.0,17.0522,17.0522,17.0324,17.0472,48800.0
2012-10-25 15:40:00,34.59,34.65,34.58,34.64,43500.0,17.0472,17.0768,17.0423,17.0719,43500.0
2012-10-25 15:45:00,34.64,34.64,34.57,34.61,75000.0,17.0719,17.0719,17.0374,17.0571,75000.0
2012-10-25 15:50:00,34.6,34.65,34.6,34.65,47600.0,17.0522,17.0768,17.0522,17.0768,47600.0
2012-10-25 15:55:00,34.65,34.72,34.65,34.7,152300.0,17.0768,17.1113,17.0768,17.1014,152300.0
2012-10-26 09:30:00,34.77,34.88,34.7,34.75,88600.0,17.1359,17.1902,17.1014,17.1261,88600.0
2012-10-26 09:35:00,34.75,34.98,34.71,34.96,26400.0,17.1261,17.2394,17.1064,17.2296,26400.0
2012-10-26 09:40:00,34.96,35.08,34.88,34.88,32000.0,17.2296,17.2887,17.1902,17.1902,32000.0
2012-10-26 09:45:00,34.89,34.94,34.86,34.88,26400.0,17.1951,17.2197,17.1803,17.1902,26400.0
2012-10-26 09:50:00,34.88,34.93,34.83,34.85,18400.0,17.1902,17.2148,17.1655,17.1754,18400.0
2012-10-26 09:55:00,34.85,34.85,34.77,34.77,15400.0,17.1754,17.1754,17.1359,17.1359,15400.0
2012-10-26 10:00:00,34.76,34.78,34.66,34.73,46700.0,17.131,17.1409,17.0817,17.1162,46700.0
2012-10-26 10:05:00,34.74,34.79,34.7,34.76,40300.0,17.1212,17.1458,17.1014,17.131,40300.0
2012-10-26 10:10:00,34.75,34.81,34.7,34.81,30500.0,17.1261,17.1557,17.1014,17.1557,30500.0
2012-10-26 10:15:00,34.81,34.88,34.81,34.83,25600.0,17.1557,17.1902,17.1557,17.1655,25600.0
2012-10-26 10:20:00,34.83,34.85,34.76,34.76,25200.0,17.1655,17.1754,17.131,17.131,25200.0
2012-10-26 10:25:00,34.74,34.74,34.67,34.67,16300.0,17.1212,17.1212,17.0867,17.0867,16300.0
2012-10-26 10:30:00,34.66,34.71,34.66,34.71,23100.0,17.0817,17.1064,17.0817,17.1064,23100.0
2012-10-26 10:35:00,34.71,34.73,34.68,34.73,21100.0,17.1064,17.1162,17.0916,17.1162,21100.0
2012-10-26 10:40:00,34.73,34.75,34.69,34.73,19600.0,17.1162,17.1261,17.0965,17.1162,19600.0
2012-10-26 10:45:00,34.74,34.74,34.63,34.64,16900.0,17.1212,17.1212,17.0669,17.0719,16900.0
2012-10-26 10:50:00,34.65,34.66,34.53,34.57,20500.0,17.0768,17.0817,17.0177,17.0374,20500.0
2012-10-26 10:55:00,34.57,34.64,34.57,34.61,17800.0,17.0374,17.0719,17.0374,17.0571,17800.0
2012-10-26 11:00:00,34.61,34.62,34.57,34.58,14600.0,17.0571,17.062,17.0374,17.0423,14600.0
2012-10-26 11:05:00,34.58,34.66,34.58,34.58,33300.0,17.0423,17.0817,17.0423,17.0423,33300.0
2012-10-26 11:10:00,34.57,34.6,34.53,34.59,18600.0,17.0374,17.0522,17.0177,17.0472,18600.0
2012-10-26 11:15:00,34.59,34.64,34.57,34.63,9500.0,17.0472,17.0719,17.0374,17.0669,9500.0
2012-10-26 11:20:00,34.62,34.62,34.55,34.57,15400.0,17.062,17.062,17.0275,17.0374,15400.0
2012-10-26 11:25:00,34.58,34.64,34.58,34.62,26400.0,17.0423,17.0719,17.0423,17.062,26400.0
2012-10-26 11:30:00,34.62,34.65,34.61,34.61,21900.0,17.062,17.0768,17.0571,17.0571,21900.0
2012-10-26 11:35:00,34.62,34.62,34.58,34.62,18800.0,17.062,17.062,17.0423,17.062,18800.0
2012-10-26 11:40:00,34.63,34.63,34.57,34.57,16900.0,17.0669,17.0669,17.0374,17.0374,16900.0
2012-10-26 11:45:00,34.57,34.57,34.52,34.53,17900.0,17.0374,17.0374,17.0127,17.0177,17900.0
2012-10-26 11:50:00,34.54,34.54,34.49,34.5,34400.0,17.0226,17.0226,16.9979,17.0029,34400.0
2012-10-26 11:55:00,34.5,34.54,34.5,34.51,44400.0,17.0029,17.0226,17.0029,17.0078,44400.0
2012-10-26 12:00:00,34.51,34.52,34.46,34.49,43700.0,17.0078,17.0127,16.9832,16.9979,43700.0
2012-10-26 12:05:00,34.48,34.51,34.43,34.5,29000.0,16.993,17.0078,16.9684,17.0029,29000.0
2012-10-26 12:10:00,34.5,34.53,34.5,34.51,11000.0,17.0029,17.0177,17.0029,17.0078,11000.0
2012-10-26 12:15:00,34.5,34.53,34.49,34.5,14700.0,17.0029,17.0177,16.9979,17.0029,14700.0
2012-10-26 12:20:00,34.5,34.5,34.45,34.47,46900.0,17.0029,17.0029,16.9782,16.9881,46900.0
2012-10-26 12:25:00,34.47,34.48,34.42,34.46,34900.0,16.9881,16.993,16.9634,16.9832,34900.0
2012-10-26 12:30:00,34.46,34.46,34.41,34.42,39700.0,16.9832,16.9832,16.9585,16.9634,39700.0
2012-10-26 12:35:00,34.42,34.48,34.41,34.45,23500.0,16.9634,16.993,16.9585,16.9782,23500.0
2012-10-26 12:40:00,34.45,34.51,34.45,34.48,30600.0,16.9782,17.0078,16.9782,16.993,30600.0
2012-10-26 12:45:00,34.48,34.5,34.44,34.45,18000.0,16.993,17.0029,16.9733,16.9782,18000.0
2012-10-26 12:50:00,34.45,34.49,34.45,34.47,16300.0,16.9782,16.9979,16.9782,16.9881,16300.0
2012-10-26 12:55:00,34.47,34.53,34.47,34.52,14700.0,16.9881,17.0177,16.9881,17.0127,14700.0
2012-10-26 13:00:00,34.51,34.53,34.48,34.51,22800.0,17.0078,17.0177,16.993,17.0078,22800.0
2012-10-26 13:05:00,34.51,34.53,34.48,34.52,24100.0,17.0078,17.0177,16.993,17.0127,24100.0
2012-10-26 13:10:00,34.52,34.55,34.51,34.51,14100.0,17.0127,17.0275,17.0078,17.0078,14100.0
2012-10-26 13:15:00,34.52,34.54,34.5,34.53,11400.0,17.0127,17.0226,17.0029,17.0177,11400.0
2012-10-26 13:20:00,34.53,34.53,34.47,34.51,15800.0,17.0177,17.0177,16.9881,17.0078,15800.0
2012-10-26 13:25:00,34.5,34.56,34.49,34.56,14300.0,17.0029,17.0324,16.9979,17.0324,14300.0
2012-10-26 13:30:00,34.56,34.65,34.53,34.63,23600.0,17.0324,17.0768,17.0177,17.0669,23600.0
2012-10-26 13:35:00,34.62,34.69,34.62,34.65,24600.0,17.062,17.0965,17.062,17.0768,24600.0
2012-10-26 13:40:00,34.65,34.68,34.63,34.68,26200.0,17.0768,17.0916,17.0669,17.0916,26200.0
2012-10-26 13:45:00,34.67,34.7,34.65,34.69,32200.0,17.0867,17.1014,17.0768,17.0965,32200.0
2012-10-26 13:50:00,34.68,34.69,34.66,34.68,14800.0,17.0916,17.0965,17.0817,17.0916,14800.0
2012-10-26 13:55:00,34.68,34.73,34.66,34.67,17000.0,17.0916,17.1162,17.0817,17.0867,17000.0
2012-10-26 14:00:00,34.68,34.69,34.65,34.68,11900.0,17.0916,17.0965,17.0768,17.0916,11900.0
2012-10-26 14:05:00,34.68,34.7,34.65,34.66,17100.0,17.0916,17.1014,17.0768,17.0817,17100.0
2012-10-26 14:10:00,34.66,34.69,34.64,34.64,21500.0,17.0817,17.0965,17.0719,17.0719,21500.0
2012-10-26 14:15:00,34.64,34.68,34.62,34.67,19100.0,17.0719,17.0916,17.062,17.0867,19100.0
2012-10-26 14:20:00,34.67,34.67,34.66,34.67,20300.0,17.0867,17.0867,17.0817,17.0867,20300.0
2012-10-26 14:25:00,34.67,34.75,34.67,34.71,37500.0,17.0867,17.1261,17.0867,17.1064,37500.0
2012-10-26 14:30:00,34.71,34.79,34.69,34.77,24800.0,17.1064,17.1458,17.0965,17.1359,24800.0
2012-10-26 14:35:00,34.77,34.79,34.72,34.74,18900.0,17.1359,17.1458,17.1113,17.1212,18900.0
2012-10-26 14:40:00,34.74,34.74,34.7,34.73,19700.0,17.1212,17.1212,17.1014,17.1162,19700.0
2012-10-26 14:45:00,34.73,34.75,34.71,34.72,12900.0,17.1162,17.1261,17.1064,17.1113,12900.0
2012-10-26 14:50:00,34.72,34.77,34.72,34.76,31700.0,17.1113,17.1359,17.1113,17.131,31700.0
2012-10-26 14:55:00,34.75,34.77,34.74,34.76,26100.0,17.1261,17.1359,17.1212,17.131,26100.0
2012-10-26 15:00:00,34.76,34.79,34.75,34.78,22600.0,17.131,17.1458,17.1261,17.1409,22600.0
2012-10-26 15:05:00,34.78,34.81,34.78,34.81,27400.0,17.1409,17.1557,17.1409,17.1557,27400.0
2012-10-26 15:10:00,34.81,34.88,34.81,34.87,40000.0,17.1557,17.1902,17.1557,17.1852,40000.0
2012-10-26 15:15:00,34.87,34.89,34.83,34.86,44400.0,17.1852,17.1951,17.1655,17.1803,44400.0
2012-10-26 15:20:00,34.86,34.91,34.84,34.9,50200.0,17.1803,17.2049,17.1704,17.2,50200.0
2012-10-26 15:25:00,34.9,34.93,34.87,34.92,46300.0,17.2,17.2148,17.1852,17.2099,46300.0
2012-10-26 15:30:00,34.92,34.96,34.9,34.92,66200.0,17.2099,17.2296,17.2,17.2099,66200.0
2012-10-26 15:35:00,34.91,34.95,34.88,34.9,92600.0,17.2049,17.2247,17.1902,17.2,92600.0
2012-10-26 15:40:00,34.9,34.9,34.84,34.87,98700.0,17.2,17.2,17.1704,17.1852,98700.0
2012-10-26 15:45:00,34.87,34.89,34.78,34.79,117500.0,17.1852,17.1951,17.1409,17.1458,117500.0
2012-10-26 15:50:00,34.78,34.87,34.78,34.87,106300.0,17.1409,17.1852,17.1409,17.1852,106300.0
2012-10-26 15:55:00,34.87,34.87,34.82,34.83,221200.0,17.1852,17.1852,17.1606,17.1655,221200.0
2012-10-31 09:30:00,35.08,35.17,34.89,35.05,78000.0,17.2887,17.3331,17.1951,17.2739,78000.0
2012-10-31 09:35:00,35.07,35.09,34.85,34.94,34200.0,17.2838,17.2937,17.1754,17.2197,34200.0
2012-10-31 09:40:00,34.93,34.97,34.87,34.9,52900.0,17.2148,17.2345,17.1852,17.2,52900.0
2012-10-31 09:45:00,34.91,35.15,34.9,35.15,59300.0,17.2049,17.3232,17.2,17.3232,59300.0
2012-10-31 09:50:00,35.13,35.2,35.12,35.16,48400.0,17.3134,17.3479,17.3084,17.3281,48400.0
2012-10-31 09:55:00,35.13,35.17,35.05,35.05,31300.0,17.3134,17.3331,17.2739,17.2739,31300.0
2012-10-31 10:00:00,35.05,35.1,35.03,35.06,46300.0,17.2739,17.2986,17.2641,17.2789,46300.0
2012-10-31 10:05:00,35.05,35.14,35.04,35.1,71500.0,17.2739,17.3183,17.269,17.2986,71500.0
2012-10-31 10:10:00,35.11,35.12,35.04,35.05,30300.0,17.3035,17.3084,17.269,17.2739,30300.0
2012-10-31 10:15:00,35.05,35.13,35.04,35.12,32500.0,17.2739,17.3134,17.269,17.3084,32500.0
2012-10-31 10:20:00,35.12,35.18,35.11,35.18,77000.0,17.3084,17.338,17.3035,17.338,77000.0
2012-10-31 10:25:00,35.18,35.2,35.13,35.13,84000.0,17.338,17.3479,17.3134,17.3134,84000.0
2012-10-31 10:30:00,35.12,35.13,34.99,35.02,68400.0,17.3084,17.3134,17.2444,17.2592,68400.0
2012-10-31 10:35:00,35.02,35.07,34.97,34.99,30000.0,17.2592,17.2838,17.2345,17.2444,30000.0
2012-10-31 10:40:00,34.99,34.99,34.82,34.83,42500.0,17.2444,17.2444,17.1606,17.1655,42500.0
2012-10-31 10:45:00,34.82,34.83,34.77,34.81,51900.0,17.1606,17.1655,17.1359,17.1557,51900.0
2012-10-31 10:50:00,34.8,34.8,34.68,34.7,35000.0,17.1507,17.1507,17.0916,17.1014,35000.0
2012-10-31 10:55:00,34.71,34.71,34.6,34.68,61400.0,17.1064,17.1064,17.0522,17.0916,61400.0
2012-10-31 11:00:00,34.67,34.68,34.53,34.54,55900.0,17.0867,17.0916,17.0177,17.0226,55900.0
2012-10-31 11:05:00,34.53,34.57,34.53,34.55,63100.0,17.0177,17.0374,17.0177,17.0275,63100.0
2012-10-31 11:10:00,34.54,34.68,34.52,34.67,77000.0,17.0226,17.0916,17.0127,17.0867,77000.0
2012-10-31 11:15:00,34.67,34.69,34.64,34.68,41500.0,17.0867,17.0965,17.0719,17.0916,41500.0
2012-10-31 11:20:00,34.68,34.68,34.63,34.65,21500.0,17.0916,17.0916,17.0669,17.0768,21500.0
2012-10-31 11:25:00,34.65,34.66,34.61,34.66,30100.0,17.0768,17.0817,17.0571,17.0817,30100.0
2012-10-31 11:30:00,34.66,34.71,34.64,34.66,39600.0,17.0817,17.1064,17.0719,17.0817,39600.0
2012-10-31 11:35:00,34.67,34.71,34.62,34.63,26700.0,17.0867,17.1064,17.062,17.0669,26700.0
2012-10-31 11:40:00,34.64,34.76,34.63,34.76,61200.0,17.0719,17.131,17.0669,17.131,61200.0
2012-10-31 11:45:00,34.75,34.76,34.7,34.72,26900.0,17.1261,17.131,17.1014,17.1113,26900.0
2012-10-31 11:50:00,34.73,34.84,34.68,34.82,80600.0,17.1162,17.1704,17.0916,17.1606,80600.0
2012-10-31 11:55:00,34.84,34.85,34.71,34.78,42600.0,17.1704,17.1754,17.1064,17.1409,42600.0
2012-10-31 12:00:00,34.78,34.84,34.73,34.77,48900.0,17.1409,17.1704,17.1162,17.1359,48900.0
2012-10-31 12:05:00,34.78,34.85,34.73,34.84,45900.0,17.1409,17.1754,17.1162,17.1704,45900.0
2012-10-31 12:10:00,34.83,34.83,34.71,34.76,35900.0,17.1655,17.1655,17.1064,17.131,35900.0
2012-10-31 12:15:00,34.75,34.78,34.67,34.73,100500.0,17.1261,17.1409,17.0867,17.1162,100500.0
2012-10-31 12:20:00,34.73,34.81,34.73,34.74,63200.0,17.1162,17.1557,17.1162,17.1212,63200.0
2012-10-31 12:25:00,34.72,34.72,34.6,34.61,38400.0,17.1113,17.1113,17.0522,17.0571,38400.0
2012-10-31 12:30:00,34.61,34.66,34.6,34.63,26300.0,17.0571,17.0817,17.0522,17.0669,26300.0
2012-10-31 12:35:00,34.64,34.66,34.6,34.66,20700.0,17.0719,17.0817,17.0522,17.0817,20700.0
2012-10-31 12:40:00,34.65,34.69,34.6,34.6,16700.0,17.0768,17.0965,17.0522,17.0522,16700.0
2012-10-31 12:45:00,34.6,34.6,34.52,34.55,28100.0,17.0522,17.0522,17.0127,17.0275,28100.0
2012-10-31 12:50:00,34.54,34.58,34.53,34.56,15400.0,17.0226,17.0423,17.0177,17.0324,15400.0
2012-10-31 12:55:00,34.55,34.66,34.55,34.62,21900.0,17.0275,17.0817,17.0275,17.062,21900.0
2012-10-31 13:00:00,34.63,34.68,34.62,34.65,21400.0,17.0669,17.0916,17.062,17.0768,21400.0
2012-10-31 13:05:00,34.63,34.68,34.61,34.64,22200.0,17.0669,17.0916,17.0571,17.0719,22200.0
2012-10-31 13:10:00,34.65,34.66,34.61,34.64,14300.0,17.0768,17.0817,17.0571,17.0719,14300.0
2012-10-31 13:15:00,34.64,34.67,34.6,34.62,14700.0,17.0719,17.0867,17.0522,17.062,14700.0
2012-10-31 13:20:00,34.63,34.64,34.59,34.61,15700.0,17.0669,17.0719,17.0472,17.0571,15700.0
2012-10-31 13:25:00,34.6,34.63,34.6,34.6,15800.0,17.0522,17.0669,17.0522,17.0522,15800.0
2012-10-31 13:30:00,34.6,34.64,34.59,34.61,20400.0,17.0522,17.0719,17.0472,17.0571,20400.0
2012-10-31 13:35:00,34.6,34.63,34.59,34.63,18400.0,17.0522,17.0669,17.0472,17.0669,18400.0
2012-10-31 13:40:00,34.64,34.67,34.61,34.64,21600.0,17.0719,17.0867,17.0571,17.0719,21600.0
2012-10-31 13:45:00,34.64,34.7,34.64,34.66,26100.0,17.0719,17.1014,17.0719,17.0817,26100.0
2012-10-31 13:50:00,34.64,34.69,34.62,34.69,13800.0,17.0719,17.0965,17.062,17.0965,13800.0
2012-10-31 13:55:00,34.69,34.7,34.64,34.7,17400.0,17.0965,17.1014,17.0719,17.1014,17400.0
2012-10-31 14:00:00,34.71,34.73,34.7,34.73,17000.0,17.1064,17.1162,17.1014,17.1162,17000.0
2012-10-31 14:05:00,34.73,34.79,34.73,34.78,37300.0,17.1162,17.1458,17.1162,17.1409,37300.0
2012-10-31 14:10:00,34.79,34.79,34.73,34.75,29600.0,17.1458,17.1458,17.1162,17.1261,29600.0
2012-10-31 14:15:00,34.75,34.83,34.74,34.82,40400.0,17.1261,17.1655,17.1212,17.1606,40400.0
2012-10-31 14:20:00,34.83,34.84,34.8,34.81,30100.0,17.1655,17.1704,17.1507,17.1557,30100.0
2012-10-31 14:25:00,34.81,34.83,34.8,34.82,30400.0,17.1557,17.1655,17.1507,17.1606,30400.0
2012-10-31 14:30:00,34.81,34.85,34.81,34.82,28200.0,17.1557,17.1754,17.1557,17.1606,28200.0
2012-10-31 14:35:00,34.81,34.84,34.78,34.78,41400.0,17.1557,17.1704,17.1409,17.1409,41400.0
2012-10-31 14:40:00,34.77,34.78,34.72,34.73,50600.0,17.1359,17.1409,17.1113,17.1162,50600.0
2012-10-31 14:45:00,34.73,34.78,34.7,34.75,64700.0,17.1162,17.1409,17.1014,17.1261,64700.0
2012-10-31 14:50:00,34.74,34.75,34.71,34.71,17500.0,17.1212,17.1261,17.1064,17.1064,17500.0
2012-10-31 14:55:00,34.7,34.7,34.63,34.64,53100.0,17.1014,17.1014,17.0669,17.0719,53100.0
2012-10-31 15:00:00,34.63,34.71,34.62,34.71,69700.0,17.0669,17.1064,17.062,17.1064,69700.0
2012-10-31 15:05:00,34.71,34.86,34.71,34.85,65000.0,17.1064,17.1803,17.1064,17.1754,65000.0
2012-10-31 15:10:00,34.85,34.95,34.82,34.95,76500.0,17.1754,17.2247,17.1606,17.2247,76500.0
2012-10-31 15:15:00,34.95,35.01,34.94,34.96,106400.0,17.2247,17.2542,17.2197,17.2296,106400.0
2012-10-31 15:20:00,34.95,34.97,34.92,34.93,80600.0,17.2247,17.2345,17.2099,17.2148,80600.0
2012-10-31 15:25:00,34.93,35.02,34.92,35.0,75800.0,17.2148,17.2592,17.2099,17.2493,75800.0
2012-10-31 15:30:00,35.0,35.02,34.96,34.99,160000.0,17.2493,17.2592,17.2296,17.2444,160000.0
2012-10-31 15:35:00,34.99,35.02,34.98,35.0,99200.0,17.2444,17.2592,17.2394,17.2493,99200.0
2012-10-31 15:40:00,35.0,35.01,34.98,35.0,93400.0,17.2493,17.2542,17.2394,17.2493,93400.0
2012-10-31 15:45:00,35.0,35.07,34.99,35.07,153900.0,17.2493,17.2838,17.2444,17.2838,153900.0
2012-10-31 15:50:00,35.06,35.06,34.93,34.96,180300.0,17.2789,17.2789,17.2148,17.2296,180300.0
2012-10-31 15:55:00,34.96,35.06,34.95,35.0,361700.0,17.2296,17.2789,17.2247,17.2493,361700.0
2012-11-01 09:30:00,34.31,35.4,34.31,34.71,135300.0,16.9092,17.4464,16.9092,17.1064,135300.0
2012-11-01 09:35:00,34.71,34.72,34.58,34.58,97400.0,17.1064,17.1113,17.0423,17.0423,97400.0
2012-11-01 09:40:00,34.57,34.58,34.08,34.08,185000.0,17.0374,17.0423,16.7959,16.7959,185000.0
2012-11-01 09:45:00,34.12,34.3,34.06,34.07,145300.0,16.8156,16.9043,16.786,16.791,145300.0
2012-11-01 09:50:00,34.07,34.18,34.06,34.12,209000.0,16.791,16.8452,16.786,16.8156,209000.0
2012-11-01 09:55:00,34.12,34.27,34.08,34.15,177000.0,16.8156,16.8895,16.7959,16.8304,177000.0
2012-11-01 10:00:00,34.15,34.5,34.13,34.34,224200.0,16.8304,17.0029,16.8205,16.924,224200.0
2012-11-01 10:05:00,34.31,34.33,34.09,34.17,169800.0,16.9092,16.9191,16.8008,16.8402,169800.0
2012-11-01 10:10:00,34.15,34.22,34.15,34.16,97600.0,16.8304,16.8649,16.8304,16.8353,97600.0
2012-11-01 10:15:00,34.15,34.31,34.15,34.28,223600.0,16.8304,16.9092,16.8304,16.8945,223600.0
2012-11-01 10:20:00,34.28,34.29,33.97,33.99,329900.0,16.8945,16.8994,16.7417,16.7515,329900.0
2012-11-01 10:25:00,33.99,34.01,33.98,33.99,262000.0,16.7515,16.7614,16.7466,16.7515,262000.0
2012-11-01 10:30:00,33.99,33.99,33.81,33.85,315200.0,16.7515,16.7515,16.6628,16.6825,315200.0
2012-11-01 10:35:00,33.85,33.95,33.84,33.88,197400.0,16.6825,16.7318,16.6776,16.6973,197400.0
2012-11-01 10:40:00,33.87,34.0,33.87,34.0,99800.0,16.6924,16.7565,16.6924,16.7565,99800.0
2012-11-01 10:45:00,34.0,34.01,33.75,33.76,352100.0,16.7565,16.7614,16.6332,16.6382,352100.0
2012-11-01 10:50:00,33.76,33.99,33.75,33.96,256400.0,16.6382,16.7515,16.6332,16.7367,256400.0
2012-11-01 10:55:00,33.96,33.98,33.91,33.95,195000.0,16.7367,16.7466,16.7121,16.7318,195000.0
2012-11-01 11:00:00,33.96,33.96,33.82,33.84,241400.0,16.7367,16.7367,16.6677,16.6776,241400.0
2012-11-01 11:05:00,33.84,33.87,33.64,33.68,271400.0,16.6776,16.6924,16.579,16.5987,271400.0
2012-11-01 11:10:00,33.67,33.76,33.3,33.3,300200.0,16.5938,16.6382,16.4115,16.4115,300200.0
2012-11-01 11:15:00,33.3,33.55,33.28,33.52,225300.0,16.4115,16.5347,16.4016,16.5199,225300.0
2012-11-01 11:20:00,33.51,33.89,33.51,33.86,183300.0,16.515,16.7022,16.515,16.6875,183300.0
2012-11-01 11:25:00,33.86,33.9,33.75,33.75,172900.0,16.6875,16.7072,16.6332,16.6332,172900.0
2012-11-01 11:30:00,33.75,33.78,33.75,33.76,72400.0,16.6332,16.648,16.6332,16.6382,72400.0
2012-11-01 11:35:00,33.76,33.8,33.64,33.77,218300.0,16.6382,16.6579,16.579,16.6431,218300.0
2012-11-01 11:40:00,33.77,33.86,33.76,33.84,69900.0,16.6431,16.6875,16.6382,16.6776,69900.0
2012-11-01 11:45:00,33.84,33.9,33.8,33.9,84900.0,16.6776,16.7072,16.6579,16.7072,84900.0
2012-11-01 11:50:00,33.9,33.95,33.76,33.77,78800.0,16.7072,16.7318,16.6382,16.6431,78800.0
2012-11-01 11:55:00,33.77,33.91,33.76,33.91,83600.0,16.6431,16.7121,16.6382,16.7121,83600.0
2012-11-01 12:00:00,33.91,34.01,33.91,34.0,144500.0,16.7121,16.7614,16.7121,16.7565,144500.0
2012-11-01 12:05:00,34.01,34.01,33.93,33.97,141100.0,16.7614,16.7614,16.722,16.7417,141100.0
2012-11-01 12:10:00,33.98,34.03,33.97,33.99,109700.0,16.7466,16.7712,16.7417,16.7515,109700.0
2012-11-01 12:15:00,33.98,34.14,33.98,34.14,165300.0,16.7466,16.8255,16.7466,16.8255,165300.0
2012-11-01 12:20:00,34.14,34.15,34.0,34.01,119200.0,16.8255,16.8304,16.7565,16.7614,119200.0
2012-11-01 12:25:00,34.01,34.02,33.99,34.01,45200.0,16.7614,16.7663,16.7515,16.7614,45200.0
2012-11-01 12:30:00,34.01,34.05,34.01,34.04,27700.0,16.7614,16.7811,16.7614,16.7762,27700.0
2012-11-01 12:35:00,34.04,34.12,34.04,34.08,81800.0,16.7762,16.8156,16.7762,16.7959,81800.0
2012-11-01 12:40:00,34.07,34.12,34.07,34.09,38800.0,16.791,16.8156,16.791,16.8008,38800.0
2012-11-01 12:45:00,34.09,34.16,34.03,34.04,124800.0,16.8008,16.8353,16.7712,16.7762,124800.0
2012-11-01 12:50:00,34.04,34.06,34.03,34.05,32800.0,16.7762,16.786,16.7712,16.7811,32800.0
2012-11-01 12:55:00,34.05,34.07,34.01,34.02,32500.0,16.7811,16.791,16.7614,16.7663,32500.0
2012-11-01 13:00:00,34.02,34.02,33.97,33.97,79000.0,16.7663,16.7663,16.7417,16.7417,79000.0
2012-11-01 13:05:00,33.97,34.02,33.93,33.93,86800.0,16.7417,16.7663,16.722,16.722,86800.0
2012-11-01 13:10:00,33.93,33.95,33.76,33.81,128900.0,16.722,16.7318,16.6382,16.6628,128900.0
2012-11-01 13:15:00,33.8,33.82,33.8,33.82,31700.0,16.6579,16.6677,16.6579,16.6677,31700.0
2012-11-01 13:20:00,33.82,33.88,33.82,33.87,92800.0,16.6677,16.6973,16.6677,16.6924,92800.0
2012-11-01 13:25:00,33.87,33.89,33.82,33.85,149400.0,16.6924,16.7022,16.6677,16.6825,149400.0
2012-11-01 13:30:00,33.84,33.84,33.76,33.82,96700.0,16.6776,16.6776,16.6382,16.6677,96700.0
2012-11-01 13:35:00,33.82,33.85,33.79,33.82,68500.0,16.6677,16.6825,16.653,16.6677,68500.0
2012-11-01 13:40:00,33.82,33.83,33.76,33.79,49000.0,16.6677,16.6727,16.6382,16.653,49000.0
2012-11-01 13:45:00,33.78,33.82,33.75,33.78,70900.0,16.648,16.6677,16.6332,16.648,70900.0
2012-11-01 13:50:00,33.77,33.77,33.72,33.74,42900.0,16.6431,16.6431,16.6185,16.6283,42900.0
2012-11-01 13:55:00,33.73,33.75,33.61,33.64,148900.0,16.6234,16.6332,16.5643,16.579,148900.0
2012-11-01 14:00:00,33.63,33.66,33.59,33.6,127800.0,16.5741,16.5889,16.5544,16.5593,127800.0
2012-11-01 14:05:00,33.61,33.7,33.56,33.7,76200.0,16.5643,16.6086,16.5396,16.6086,76200.0
2012-11-01 14:10:00,33.7,33.85,33.69,33.76,411700.0,16.6086,16.6825,16.6037,16.6382,411700.0
2012-11-01 14:15:00,33.77,33.79,33.76,33.79,41500.0,16.6431,16.653,16.6382,16.653,41500.0
2012-11-01 14:20:00,33.78,33.85,33.78,33.85,75100.0,16.648,16.6825,16.648,16.6825,75100.0
2012-11-01 14:25:00,33.84,33.89,33.8,33.8,216600.0,16.6776,16.7022,16.6579,16.6579,216600.0
2012-11-01 14:30:00,33.81,33.88,33.81,33.82,89200.0,16.6628,16.6973,16.6628,16.6677,89200.0
2012-11-01 14:35:00,33.83,33.86,33.82,33.84,98300.0,16.6727,16.6875,16.6677,16.6776,98300.0
2012-11-01 14:40:00,33.84,33.85,33.75,33.76,151400.0,16.6776,16.6825,16.6332,16.6382,151400.0
2012-11-01 14:45:00,33.76,33.79,33.71,33.79,113100.0,16.6382,16.653,16.6135,16.653,113100.0
2012-11-01 14:50:00,33.78,33.88,33.77,33.88,89800.0,16.648,16.6973,16.6431,16.6973,89800.0
2012-11-01 14:55:00,33.88,33.89,33.87,33.89,50800.0,16.6973,16.7022,16.6924,16.7022,50800.0
2012-11-01 15:00:00,33.89,33.95,33.87,33.95,242800.0,16.7022,16.7318,16.6924,16.7318,242800.0
2012-11-01 15:05:00,33.95,33.95,33.91,33.93,138100.0,16.7318,16.7318,16.7121,16.722,138100.0
2012-11-01 15:10:00,33.93,33.95,33.89,33.95,194200.0,16.722,16.7318,16.7022,16.7318,194200.0
2012-11-01 15:15:00,33.94,33.95,33.82,33.86,147900.0,16.7269,16.7318,16.6677,16.6875,147900.0
2012-11-01 15:20:00,33.86,33.88,33.85,33.87,78700.0,16.6875,16.6973,16.6825,16.6924,78700.0
2012-11-01 15:25:00,33.87,33.9,33.69,33.69,623800.0,16.6924,16.7072,16.6037,16.6037,623800.0
2012-11-01 15:30:00,33.7,33.74,33.61,33.66,317800.0,16.6086,16.6283,16.5643,16.5889,317800.0
2012-11-01 15:35:00,33.66,33.7,33.65,33.7,144300.0,16.5889,16.6086,16.584,16.6086,144300.0
2012-11-01 15:40:00,33.7,33.73,33.68,33.7,148500.0,16.6086,16.6234,16.5987,16.6086,148500.0
2012-11-01 15:45:00,33.7,33.72,33.67,33.7,330500.0,16.6086,16.6185,16.5938,16.6086,330500.0
2012-11-01 15:50:00,33.7,33.71,33.67,33.68,546600.0,16.6086,16.6135,16.5938,16.5987,546600.0
2012-11-01 15:55:00,33.67,33.71,33.66,33.68,405000.0,16.5938,16.6135,16.5889,16.5987,405000.0
2012-11-02 09:30:00,33.88,33.93,33.65,33.66,140700.0,16.6973,16.722,16.584,16.5889,140700.0
2012-11-02 09:35:00,33.67,33.78,33.65,33.74,187200.0,16.5938,16.648,16.584,16.6283,187200.0
2012-11-02 09:40:00,33.74,33.76,33.69,33.69,51900.0,16.6283,16.6382,16.6037,16.6037,51900.0
2012-11-02 09:45:00,33.69,33.7,33.58,33.58,87000.0,16.6037,16.6086,16.5495,16.5495,87000.0
2012-11-02 09:50:00,33.59,33.62,33.54,33.62,78800.0,16.5544,16.5692,16.5298,16.5692,78800.0
2012-11-02 09:55:00,33.62,33.7,33.57,33.58,85900.0,16.5692,16.6086,16.5445,16.5495,85900.0
2012-11-02 10:00:00,33.58,33.7,33.58,33.62,74800.0,16.5495,16.6086,16.5495,16.5692,74800.0
2012-11-02 10:05:00,33.61,33.61,33.53,33.55,82900.0,16.5643,16.5643,16.5248,16.5347,82900.0
2012-11-02 10:10:00,33.55,33.55,33.51,33.55,64100.0,16.5347,16.5347,16.515,16.5347,64100.0
2012-11-02 10:15:00,33.55,33.62,33.55,33.6,68800.0,16.5347,16.5692,16.5347,16.5593,68800.0
2012-11-02 10:20:00,33.6,33.6,33.51,33.52,119100.0,16.5593,16.5593,16.515,16.5199,119100.0
2012-11-02 10:25:00,33.52,33.52,33.5,33.5,81900.0,16.5199,16.5199,16.51,16.51,81900.0
2012-11-02 10:30:00,33.51,33.52,33.5,33.5,99600.0,16.515,16.5199,16.51,16.51,99600.0
2012-11-02 10:35:00,33.5,33.52,33.5,33.5,80300.0,16.51,16.5199,16.51,16.51,80300.0
2012-11-02 10:40:00,33.5,33.51,33.47,33.48,137800.0,16.51,16.515,16.4953,16.5002,137800.0
2012-11-02 10:45:00,33.47,33.51,33.46,33.51,130900.0,16.4953,16.515,16.4903,16.515,130900.0
2012-11-02 10:50:00,33.52,33.56,33.49,33.56,53200.0,16.5199,16.5396,16.5051,16.5396,53200.0
2012-11-02 10:55:00,33.56,33.63,33.56,33.59,82700.0,16.5396,16.5741,16.5396,16.5544,82700.0
2012-11-02 11:00:00,33.6,33.61,33.57,33.59,51300.0,16.5593,16.5643,16.5445,16.5544,51300.0
2012-11-02 11:05:00,33.59,33.64,33.59,33.63,32600.0,16.5544,16.579,16.5544,16.5741,32600.0
2012-11-02 11:10:00,33.62,33.65,33.6,33.63,37900.0,16.5692,16.584,16.5593,16.5741,37900.0
2012-11-02 11:15:00,33.63,33.64,33.61,33.64,28200.0,16.5741,16.579,16.5643,16.579,28200.0
2012-11-02 11:20:00,33.65,33.67,33.64,33.66,30800.0,16.584,16.5938,16.579,16.5889,30800.0
2012-11-02 11:25:00,33.66,33.68,33.64,33.68,38300.0,16.5889,16.5987,16.579,16.5987,38300.0
2012-11-02 11:30:00,33.67,33.69,33.62,33.69,50200.0,16.5938,16.6037,16.5692,16.6037,50200.0
2012-11-02 11:35:00,33.69,33.71,33.67,33.67,71000.0,16.6037,16.6135,16.5938,16.5938,71000.0
2012-11-02 11:40:00,33.67,33.67,33.64,33.65,48200.0,16.5938,16.5938,16.579,16.584,48200.0
2012-11-02 11:45:00,33.65,33.67,33.64,33.65,118300.0,16.584,16.5938,16.579,16.584,118300.0
2012-11-02 11:50:00,33.65,33.69,33.65,33.66,67600.0,16.584,16.6037,16.584,16.5889,67600.0
2012-11-02 11:55:00,33.66,33.68,33.64,33.66,53900.0,16.5889,16.5987,16.579,16.5889,53900.0
2012-11-02 12:00:00,33.66,33.68,33.6,33.6,39200.0,16.5889,16.5987,16.5593,16.5593,39200.0
2012-11-02 12:05:00,33.61,33.62,33.56,33.58,155600.0,16.5643,16.5692,16.5396,16.5495,155600.0
2012-11-02 12:10:00,33.58,33.58,33.47,33.48,63100.0,16.5495,16.5495,16.4953,16.5002,63100.0
2012-11-02 12:15:00,33.48,33.49,33.41,33.43,100900.0,16.5002,16.5051,16.4657,16.4755,100900.0
2012-11-02 12:20:00,33.43,33.48,33.43,33.48,72900.0,16.4755,16.5002,16.4755,16.5002,72900.0
2012-11-02 12:25:00,33.48,33.55,33.48,33.55,57400.0,16.5002,16.5347,16.5002,16.5347,57400.0
2012-11-02 12:30:00,33.55,33.55,33.53,33.53,49500.0,16.5347,16.5347,16.5248,16.5248,49500.0
2012-11-02 12:35:00,33.53,33.54,33.49,33.49,42200.0,16.5248,16.5298,16.5051,16.5051,42200.0
2012-11-02 12:40:00,33.5,33.5,33.49,33.49,6300.0,16.51,16.51,16.5051,16.5051,6300.0
2012-11-02 12:45:00,33.5,33.5,33.42,33.42,106500.0,16.51,16.51,16.4706,16.4706,106500.0
2012-11-02 12:50:00,33.43,33.43,33.37,33.38,141900.0,16.4755,16.4755,16.446,16.4509,141900.0
2012-11-02 12:55:00,33.37,33.41,33.35,33.41,91900.0,16.446,16.4657,16.4361,16.4657,91900.0
2012-11-02 13:00:00,33.42,33.43,33.38,33.38,125900.0,16.4706,16.4755,16.4509,16.4509,125900.0
2012-11-02 13:05:00,33.38,33.4,33.37,33.39,61600.0,16.4509,16.4608,16.446,16.4558,61600.0
2012-11-02 13:10:00,33.39,33.41,33.39,33.41,40300.0,16.4558,16.4657,16.4558,16.4657,40300.0
2012-11-02 13:15:00,33.4,33.41,33.34,33.36,48000.0,16.4608,16.4657,16.4312,16.441,48000.0
2012-11-02 13:20:00,33.36,33.36,33.25,33.25,88800.0,16.441,16.441,16.3868,16.3868,88800.0
2012-11-02 13:25:00,33.25,33.31,33.25,33.3,67200.0,16.3868,16.4164,16.3868,16.4115,67200.0
2012-11-02 13:30:00,33.31,33.34,33.28,33.28,115800.0,16.4164,16.4312,16.4016,16.4016,115800.0
2012-11-02 13:35:00,33.28,33.29,33.21,33.21,63200.0,16.4016,16.4065,16.3671,16.3671,63200.0
2012-11-02 13:40:00,33.21,33.28,33.21,33.27,81800.0,16.3671,16.4016,16.3671,16.3967,81800.0
2012-11-02 13:45:00,33.29,33.3,33.21,33.23,69400.0,16.4065,16.4115,16.3671,16.377,69400.0
2012-11-02 13:50:00,33.23,33.24,33.12,33.12,117200.0,16.377,16.3819,16.3228,16.3228,117200.0
2012-11-02 13:55:00,33.13,33.17,33.12,33.16,77900.0,16.3277,16.3474,16.3228,16.3425,77900.0
2012-11-02 14:00:00,33.16,33.16,33.02,33.02,122000.0,16.3425,16.3425,16.2735,16.2735,122000.0
2012-11-02 14:05:00,33.02,33.05,33.0,33.03,146600.0,16.2735,16.2883,16.2636,16.2784,146600.0
2012-11-02 14:10:00,33.04,33.15,33.03,33.14,214900.0,16.2833,16.3375,16.2784,16.3326,214900.0
2012-11-02 14:15:00,33.15,33.18,33.14,33.18,115400.0,16.3375,16.3523,16.3326,16.3523,115400.0
2012-11-02 14:20:00,33.18,33.18,33.06,33.08,122500.0,16.3523,16.3523,16.2932,16.303,122500.0
2012-11-02 14:25:00,33.08,33.09,33.07,33.09,26000.0,16.303,16.308,16.2981,16.308,26000.0
2012-11-02 14:30:00,33.09,33.09,32.99,33.03,211400.0,16.308,16.308,16.2587,16.2784,211400.0
2012-11-02 14:35:00,33.02,33.02,32.92,32.95,195700.0,16.2735,16.2735,16.2242,16.239,195700.0
2012-11-02 14:40:00,32.95,32.95,32.88,32.91,97700.0,16.239,16.239,16.2045,16.2193,97700.0
2012-11-02 14:45:00,32.92,32.93,32.86,32.87,164300.0,16.2242,16.2291,16.1946,16.1996,164300.0
2012-11-02 14:50:00,32.87,33.02,32.87,32.98,424700.0,16.1996,16.2735,16.1996,16.2538,424700.0
2012-11-02 14:55:00,32.99,33.04,32.99,33.03,66600.0,16.2587,16.2833,16.2587,16.2784,66600.0
2012-11-02 15:00:00,33.04,33.12,33.04,33.09,139900.0,16.2833,16.3228,16.2833,16.308,139900.0
2012-11-02 15:05:00,33.1,33.1,33.03,33.04,143000.0,16.3129,16.3129,16.2784,16.2833,143000.0
2012-11-02 15:10:00,33.04,33.06,33.03,33.06,80800.0,16.2833,16.2932,16.2784,16.2932,80800.0
2012-11-02 15:15:00,33.05,33.11,33.04,33.08,244400.0,16.2883,16.3178,16.2833,16.303,244400.0
2012-11-02 15:20:00,33.08,33.11,33.06,33.07,128200.0,16.303,16.3178,16.2932,16.2981,128200.0
2012-11-02 15:25:00,33.08,33.1,33.07,33.1,67600.0,16.303,16.3129,16.2981,16.3129,67600.0
2012-11-02 15:30:00,33.09,33.1,33.01,33.02,175700.0,16.308,16.3129,16.2685,16.2735,175700.0
2012-11-02 15:35:00,33.02,33.02,32.94,32.95,228000.0,16.2735,16.2735,16.2341,16.239,228000.0
2012-11-02 15:40:00,32.95,33.08,32.93,33.08,203000.0,16.239,16.303,16.2291,16.303,203000.0
2012-11-02 15:45:00,33.08,33.08,32.96,32.99,311600.0,16.303,16.303,16.2439,16.2587,311600.0
2012-11-02 15:50:00,32.99,33.06,32.98,33.03,309800.0,16.2587,16.2932,16.2538,16.2784,309800.0
2012-11-02 15:55:00,33.04,33.09,33.03,33.05,429000.0,16.2833,16.308,16.2784,16.2883,429000.0
2012-11-05 09:30:00,33.11,33.27,33.08,33.27,106100.0,16.3178,16.3967,16.303,16.3967,106100.0
2012-11-05 09:35:00,33.25,33.25,33.08,33.19,112300.0,16.3868,16.3868,16.303,16.3573,112300.0
2012-11-05 09:40:00,33.17,33.18,33.0,33.01,252700.0,16.3474,16.3523,16.2636,16.2685,252700.0
2012-11-05 09:45:00,33.01,33.06,32.89,32.95,121700.0,16.2685,16.2932,16.2094,16.239,121700.0
2012-11-05 09:50:00,32.95,33.08,32.95,33.04,73100.0,16.239,16.303,16.239,16.2833,73100.0
2012-11-05 09:55:00,33.04,33.07,33.02,33.03,144200.0,16.2833,16.2981,16.2735,16.2784,144200.0
2012-11-05 10:00:00,33.04,33.06,32.96,32.97,92600.0,16.2833,16.2932,16.2439,16.2488,92600.0
2012-11-05 10:05:00,32.96,33.0,32.96,32.98,45500.0,16.2439,16.2636,16.2439,16.2538,45500.0
2012-11-05 10:10:00,32.98,33.04,32.98,33.03,48200.0,16.2538,16.2833,16.2538,16.2784,48200.0
2012-11-05 10:15:00,33.03,33.08,33.03,33.07,72300.0,16.2784,16.303,16.2784,16.2981,72300.0
2012-11-05 10:20:00,33.07,33.16,33.07,33.13,61800.0,16.2981,16.3425,16.2981,16.3277,61800.0
2012-11-05 10:25:00,33.13,33.15,33.06,33.06,68200.0,16.3277,16.3375,16.2932,16.2932,68200.0
2012-11-05 10:30:00,33.06,33.18,33.04,33.17,62100.0,16.2932,16.3523,16.2833,16.3474,62100.0
2012-11-05 10:35:00,33.16,33.18,33.12,33.18,72000.0,16.3425,16.3523,16.3228,16.3523,72000.0
2012-11-05 10:40:00,33.19,33.19,33.14,33.15,49500.0,16.3573,16.3573,16.3326,16.3375,49500.0
2012-11-05 10:45:00,33.16,33.2,33.14,33.18,90200.0,16.3425,16.3622,16.3326,16.3523,90200.0
2012-11-05 10:50:00,33.17,33.18,33.14,33.15,55400.0,16.3474,16.3523,16.3326,16.3375,55400.0
2012-11-05 10:55:00,33.15,33.2,33.15,33.2,41600.0,16.3375,16.3622,16.3375,16.3622,41600.0
2012-11-05 11:00:00,33.2,33.24,33.2,33.23,54800.0,16.3622,16.3819,16.3622,16.377,54800.0
2012-11-05 11:05:00,33.23,33.24,33.2,33.2,47300.0,16.377,16.3819,16.3622,16.3622,47300.0
2012-11-05 11:10:00,33.2,33.2,33.15,33.16,36400.0,16.3622,16.3622,16.3375,16.3425,36400.0
2012-11-05 11:15:00,33.16,33.17,33.15,33.17,51400.0,16.3425,16.3474,16.3375,16.3474,51400.0
2012-11-05 11:20:00,33.17,33.17,33.07,33.08,130700.0,16.3474,16.3474,16.2981,16.303,130700.0
2012-11-05 11:25:00,33.07,33.11,33.07,33.1,50500.0,16.2981,16.3178,16.2981,16.3129,50500.0
2012-11-05 11:30:00,33.11,33.12,33.06,33.09,55900.0,16.3178,16.3228,16.2932,16.308,55900.0
2012-11-05 11:35:00,33.09,33.11,33.08,33.11,21200.0,16.308,16.3178,16.303,16.3178,21200.0
2012-11-05 11:40:00,33.11,33.12,33.08,33.08,22500.0,16.3178,16.3228,16.303,16.303,22500.0
2012-11-05 11:45:00,33.09,33.09,33.03,33.05,45400.0,16.308,16.308,16.2784,16.2883,45400.0
2012-11-05 11:50:00,33.04,33.12,33.04,33.11,34400.0,16.2833,16.3228,16.2833,16.3178,34400.0
2012-11-05 11:55:00,33.11,33.11,33.08,33.11,41300.0,16.3178,16.3178,16.303,16.3178,41300.0
2012-11-05 12:00:00,33.1,33.11,33.07,33.09,21800.0,16.3129,16.3178,16.2981,16.308,21800.0
2012-11-05 12:05:00,33.09,33.12,33.08,33.12,24900.0,16.308,16.3228,16.303,16.3228,24900.0
2012-11-05 12:10:00,33.12,33.12,33.09,33.09,42700.0,16.3228,16.3228,16.308,16.308,42700.0
2012-11-05 12:15:00,33.09,33.1,33.03,33.04,37000.0,16.308,16.3129,16.2784,16.2833,37000.0
2012-11-05 12:20:00,33.04,33.04,33.01,33.01,22900.0,16.2833,16.2833,16.2685,16.2685,22900.0
2012-11-05 12:25:00,33.02,33.02,33.01,33.02,9700.0,16.2735,16.2735,16.2685,16.2735,9700.0
2012-11-05 12:30:00,33.01,33.02,32.98,32.98,14500.0,16.2685,16.2735,16.2538,16.2538,14500.0
2012-11-05 12:35:00,32.98,33.03,32.98,33.02,33200.0,16.2538,16.2784,16.2538,16.2735,33200.0
2012-11-05 12:40:00,33.03,33.03,32.97,32.97,24400.0,16.2784,16.2784,16.2488,16.2488,24400.0
2012-11-05 12:45:00,32.97,32.98,32.96,32.96,11200.0,16.2488,16.2538,16.2439,16.2439,11200.0
2012-11-05 12:50:00,32.96,32.99,32.95,32.96,28100.0,16.2439,16.2587,16.239,16.2439,28100.0
2012-11-05 12:55:00,32.96,33.01,32.95,33.01,41400.0,16.2439,16.2685,16.239,16.2685,41400.0
2012-11-05 13:00:00,33.02,33.05,33.02,33.05,24000.0,16.2735,16.2883,16.2735,16.2883,24000.0
2012-11-05 13:05:00,33.05,33.07,33.02,33.07,30600.0,16.2883,16.2981,16.2735,16.2981,30600.0
2012-11-05 13:10:00,33.07,33.1,33.07,33.07,26500.0,16.2981,16.3129,16.2981,16.2981,26500.0
2012-11-05 13:15:00,33.07,33.1,33.06,33.09,26900.0,16.2981,16.3129,16.2932,16.308,26900.0
2012-11-05 13:20:00,33.09,33.1,33.07,33.1,17000.0,16.308,16.3129,16.2981,16.3129,17000.0
2012-11-05 13:25:00,33.1,33.12,33.08,33.08,39600.0,16.3129,16.3228,16.303,16.303,39600.0
2012-11-05 13:30:00,33.08,33.12,33.07,33.12,26800.0,16.303,16.3228,16.2981,16.3228,26800.0
2012-11-05 13:35:00,33.12,33.12,33.09,33.11,21700.0,16.3228,16.3228,16.308,16.3178,21700.0
2012-11-05 13:40:00,33.12,33.13,33.09,33.09,26000.0,16.3228,16.3277,16.308,16.308,26000.0
2012-11-05 13:45:00,33.09,33.1,33.05,33.09,38000.0,16.308,16.3129,16.2883,16.308,38000.0
2012-11-05 13:50:00,33.09,33.11,33.09,33.11,23100.0,16.308,16.3178,16.308,16.3178,23100.0
2012-11-05 13:55:00,33.11,33.11,33.09,33.09,36200.0,16.3178,16.3178,16.308,16.308,36200.0
2012-11-05 14:00:00,33.09,33.12,33.09,33.12,70800.0,16.308,16.3228,16.308,16.3228,70800.0
2012-11-05 14:05:00,33.12,33.12,33.1,33.1,31700.0,16.3228,16.3228,16.3129,16.3129,31700.0
2012-11-05 14:10:00,33.1,33.11,33.08,33.09,34100.0,16.3129,16.3178,16.303,16.308,34100.0
2012-11-05 14:15:00,33.09,33.1,33.06,33.08,27500.0,16.308,16.3129,16.2932,16.303,27500.0
2012-11-05 14:20:00,33.08,33.11,33.08,33.1,30300.0,16.303,16.3178,16.303,16.3129,30300.0
2012-11-05 14:25:00,33.09,33.12,33.09,33.12,16100.0,16.308,16.3228,16.308,16.3228,16100.0
2012-11-05 14:30:00,33.12,33.16,33.12,33.15,100700.0,16.3228,16.3425,16.3228,16.3375,100700.0
2012-11-05 14:35:00,33.16,33.16,33.15,33.16,11300.0,16.3425,16.3425,16.3375,16.3425,11300.0
2012-11-05 14:40:00,33.16,33.18,33.15,33.17,45200.0,16.3425,16.3523,16.3375,16.3474,45200.0
2012-11-05 14:45:00,33.17,33.18,33.16,33.18,31800.0,16.3474,16.3523,16.3425,16.3523,31800.0
2012-11-05 14:50:00,33.18,33.22,33.17,33.2,49400.0,16.3523,16.372,16.3474,16.3622,49400.0
2012-11-05 14:55:00,33.2,33.21,33.19,33.2,15200.0,16.3622,16.3671,16.3573,16.3622,15200.0
2012-11-05 15:00:00,33.2,33.23,33.19,33.23,38300.0,16.3622,16.377,16.3573,16.377,38300.0
2012-11-05 15:05:00,33.22,33.23,33.19,33.21,36200.0,16.372,16.377,16.3573,16.3671,36200.0
2012-11-05 15:10:00,33.22,33.22,33.18,33.19,56000.0,16.372,16.372,16.3523,16.3573,56000.0
2012-11-05 15:15:00,33.18,33.19,33.15,33.17,58600.0,16.3523,16.3573,16.3375,16.3474,58600.0
2012-11-05 15:20:00,33.17,33.18,33.16,33.17,65500.0,16.3474,16.3523,16.3425,16.3474,65500.0
2012-11-05 15:25:00,33.17,33.17,33.15,33.16,107700.0,16.3474,16.3474,16.3375,16.3425,107700.0
2012-11-05 15:30:00,33.16,33.16,33.11,33.11,138400.0,16.3425,16.3425,16.3178,16.3178,138400.0
2012-11-05 15:35:00,33.11,33.2,33.11,33.19,78100.0,16.3178,16.3622,16.3178,16.3573,78100.0
2012-11-05 15:40:00,33.2,33.24,33.2,33.23,59400.0,16.3622,16.3819,16.3622,16.377,59400.0
2012-11-05 15:45:00,33.23,33.26,33.22,33.26,55700.0,16.377,16.3918,16.372,16.3918,55700.0
2012-11-05 15:50:00,33.26,33.27,33.19,33.23,215200.0,16.3918,16.3967,16.3573,16.377,215200.0
2012-11-05 15:55:00,33.23,33.23,33.19,33.2,181500.0,16.377,16.377,16.3573,16.3622,181500.0
2012-11-06 09:30:00,33.38,33.38,33.28,33.31,53600.0,16.4509,16.4509,16.4016,16.4164,53600.0
2012-11-06 09:35:00,33.31,33.34,33.27,33.29,53600.0,16.4164,16.4312,16.3967,16.4065,53600.0
2012-11-06 09:40:00,33.29,33.31,33.2,33.2,37800.0,16.4065,16.4164,16.3622,16.3622,37800.0
2012-11-06 09:45:00,33.2,33.21,33.16,33.17,46300.0,16.3622,16.3671,16.3425,16.3474,46300.0
2012-11-06 09:50:00,33.17,33.18,33.12,33.16,41800.0,16.3474,16.3523,16.3228,16.3425,41800.0
2012-11-06 09:55:00,33.16,33.19,33.05,33.07,135500.0,16.3425,16.3573,16.2883,16.2981,135500.0
2012-11-06 10:00:00,33.08,33.09,32.95,32.97,148300.0,16.303,16.308,16.239,16.2488,148300.0
2012-11-06 10:05:00,32.97,33.03,32.96,32.98,88500.0,16.2488,16.2784,16.2439,16.2538,88500.0
2012-11-06 10:10:00,32.99,32.99,32.88,32.88,119400.0,16.2587,16.2587,16.2045,16.2045,119400.0
2012-11-06 10:15:00,32.88,32.89,32.72,32.74,265600.0,16.2045,16.2094,16.1256,16.1355,265600.0
2012-11-06 10:20:00,32.75,32.85,32.69,32.83,101100.0,16.1404,16.1897,16.1108,16.1798,101100.0
2012-11-06 10:25:00,32.83,32.83,32.77,32.8,88300.0,16.1798,16.1798,16.1503,16.1651,88300.0
2012-11-06 10:30:00,32.79,32.85,32.78,32.84,102700.0,16.1601,16.1897,16.1552,16.1848,102700.0
2012-11-06 10:35:00,32.84,32.89,32.81,32.89,40400.0,16.1848,16.2094,16.17,16.2094,40400.0
2012-11-06 10:40:00,32.9,32.92,32.88,32.89,62800.0,16.2143,16.2242,16.2045,16.2094,62800.0
2012-11-06 10:45:00,32.89,32.96,32.87,32.87,66000.0,16.2094,16.2439,16.1996,16.1996,66000.0
2012-11-06 10:50:00,32.87,32.87,32.8,32.85,66300.0,16.1996,16.1996,16.1651,16.1897,66300.0
2012-11-06 10:55:00,32.85,32.89,32.84,32.87,95900.0,16.1897,16.2094,16.1848,16.1996,95900.0
2012-11-06 11:00:00,32.86,32.88,32.84,32.87,61500.0,16.1946,16.2045,16.1848,16.1996,61500.0
2012-11-06 11:05:00,32.87,32.91,32.87,32.91,47900.0,16.1996,16.2193,16.1996,16.2193,47900.0
2012-11-06 11:10:00,32.91,32.93,32.88,32.93,81300.0,16.2193,16.2291,16.2045,16.2291,81300.0
2012-11-06 11:15:00,32.93,32.98,32.91,32.94,64300.0,16.2291,16.2538,16.2193,16.2341,64300.0
2012-11-06 11:20:00,32.94,32.94,32.88,32.91,56200.0,16.2341,16.2341,16.2045,16.2193,56200.0
2012-11-06 11:25:00,32.9,32.91,32.88,32.88,52300.0,16.2143,16.2193,16.2045,16.2045,52300.0
2012-11-06 11:30:00,32.88,32.92,32.88,32.91,64400.0,16.2045,16.2242,16.2045,16.2193,64400.0
2012-11-06 11:35:00,32.92,33.05,32.91,33.01,90800.0,16.2242,16.2883,16.2193,16.2685,90800.0
2012-11-06 11:40:00,33.01,33.07,32.98,33.06,104400.0,16.2685,16.2981,16.2538,16.2932,104400.0
2012-11-06 11:45:00,33.07,33.13,33.07,33.13,48400.0,16.2981,16.3277,16.2981,16.3277,48400.0
2012-11-06 11:50:00,33.13,33.19,33.12,33.19,74400.0,16.3277,16.3573,16.3228,16.3573,74400.0
2012-11-06 11:55:00,33.18,33.18,33.13,33.14,97200.0,16.3523,16.3523,16.3277,16.3326,97200.0
2012-11-06 12:00:00,33.13,33.25,33.13,33.24,85500.0,16.3277,16.3868,16.3277,16.3819,85500.0
2012-11-06 12:05:00,33.24,33.25,33.18,33.2,57700.0,16.3819,16.3868,16.3523,16.3622,57700.0
2012-11-06 12:10:00,33.2,33.24,33.2,33.22,66400.0,16.3622,16.3819,16.3622,16.372,66400.0
2012-11-06 12:15:00,33.22,33.25,33.22,33.22,41300.0,16.372,16.3868,16.372,16.372,41300.0
2012-11-06 12:20:00,33.22,33.32,33.2,33.32,49500.0,16.372,16.4213,16.3622,16.4213,49500.0
2012-11-06 12:25:00,33.31,33.33,33.28,33.33,49200.0,16.4164,16.4263,16.4016,16.4263,49200.0
2012-11-06 12:30:00,33.32,33.39,33.29,33.34,82500.0,16.4213,16.4558,16.4065,16.4312,82500.0
2012-11-06 12:35:00,33.33,33.33,33.29,33.3,35100.0,16.4263,16.4263,16.4065,16.4115,35100.0
2012-11-06 12:40:00,33.3,33.32,33.29,33.3,76200.0,16.4115,16.4213,16.4065,16.4115,76200.0
2012-11-06 12:45:00,33.3,33.3,33.25,33.25,37000.0,16.4115,16.4115,16.3868,16.3868,37000.0
2012-11-06 12:50:00,33.25,33.32,33.25,33.32,27900.0,16.3868,16.4213,16.3868,16.4213,27900.0
2012-11-06 12:55:00,33.32,33.35,33.32,33.35,20800.0,16.4213,16.4361,16.4213,16.4361,20800.0
2012-11-06 13:00:00,33.36,33.36,33.31,33.33,38100.0,16.441,16.441,16.4164,16.4263,38100.0
2012-11-06 13:05:00,33.32,33.36,33.32,33.36,21600.0,16.4213,16.441,16.4213,16.441,21600.0
2012-11-06 13:10:00,33.35,33.41,33.32,33.41,58900.0,16.4361,16.4657,16.4213,16.4657,58900.0
2012-11-06 13:15:00,33.41,33.41,33.33,33.35,32300.0,16.4657,16.4657,16.4263,16.4361,32300.0
2012-11-06 13:20:00,33.35,33.4,33.33,33.37,46600.0,16.4361,16.4608,16.4263,16.446,46600.0
2012-11-06 13:25:00,33.38,33.41,33.38,33.41,22200.0,16.4509,16.4657,16.4509,16.4657,22200.0
2012-11-06 13:30:00,33.41,33.44,33.39,33.41,56500.0,16.4657,16.4805,16.4558,16.4657,56500.0
2012-11-06 13:35:00,33.41,33.46,33.41,33.45,59100.0,16.4657,16.4903,16.4657,16.4854,59100.0
2012-11-06 13:40:00,33.45,33.48,33.44,33.47,52100.0,16.4854,16.5002,16.4805,16.4953,52100.0
2012-11-06 13:45:00,33.47,33.47,33.46,33.46,11500.0,16.4953,16.4953,16.4903,16.4903,11500.0
2012-11-06 13:50:00,33.47,33.51,33.44,33.49,140500.0,16.4953,16.515,16.4805,16.5051,140500.0
2012-11-06 13:55:00,33.48,33.51,33.45,33.45,50000.0,16.5002,16.515,16.4854,16.4854,50000.0
2012-11-06 14:00:00,33.44,33.51,33.44,33.51,50300.0,16.4805,16.515,16.4805,16.515,50300.0
2012-11-06 14:05:00,33.51,33.51,33.46,33.48,54500.0,16.515,16.515,16.4903,16.5002,54500.0
2012-11-06 14:10:00,33.47,33.48,33.47,33.47,25300.0,16.4953,16.5002,16.4953,16.4953,25300.0
2012-11-06 14:15:00,33.47,33.51,33.47,33.5,54000.0,16.4953,16.515,16.4953,16.51,54000.0
2012-11-06 14:20:00,33.5,33.5,33.46,33.48,84500.0,16.51,16.51,16.4903,16.5002,84500.0
2012-11-06 14:25:00,33.47,33.5,33.47,33.5,41100.0,16.4953,16.51,16.4953,16.51,41100.0
2012-11-06 14:30:00,33.49,33.5,33.48,33.48,41300.0,16.5051,16.51,16.5002,16.5002,41300.0
2012-11-06 14:35:00,33.48,33.58,33.48,33.5,220300.0,16.5002,16.5495,16.5002,16.51,220300.0
2012-11-06 14:40:00,33.51,33.55,33.5,33.51,126300.0,16.515,16.5347,16.51,16.515,126300.0
2012-11-06 14:45:00,33.51,33.52,33.49,33.5,76900.0,16.515,16.5199,16.5051,16.51,76900.0
2012-11-06 14:50:00,33.5,33.51,33.44,33.45,105700.0,16.51,16.515,16.4805,16.4854,105700.0
2012-11-06 14:55:00,33.44,33.48,33.44,33.46,79900.0,16.4805,16.5002,16.4805,16.4903,79900.0
2012-11-06 15:00:00,33.45,33.48,33.43,33.45,85200.0,16.4854,16.5002,16.4755,16.4854,85200.0
2012-11-06 15:05:00,33.45,33.47,33.42,33.42,49600.0,16.4854,16.4953,16.4706,16.4706,49600.0
2012-11-06 15:10:00,33.42,33.47,33.42,33.46,74600.0,16.4706,16.4953,16.4706,16.4903,74600.0
2012-11-06 15:15:00,33.46,33.48,33.46,33.47,43400.0,16.4903,16.5002,16.4903,16.4953,43400.0
2012-11-06 15:20:00,33.46,33.47,33.43,33.43,79300.0,16.4903,16.4953,16.4755,16.4755,79300.0
2012-11-06 15:25:00,33.43,33.46,33.41,33.42,170200.0,16.4755,16.4903,16.4657,16.4706,170200.0
2012-11-06 15:30:00,33.41,33.46,33.41,33.42,101800.0,16.4657,16.4903,16.4657,16.4706,101800.0
2012-11-06 15:35:00,33.42,33.43,33.38,33.41,140900.0,16.4706,16.4755,16.4509,16.4657,140900.0
2012-11-06 15:40:00,33.41,33.42,33.39,33.41,102700.0,16.4657,16.4706,16.4558,16.4657,102700.0
2012-11-06 15:45:00,33.42,33.43,33.4,33.41,119600.0,16.4706,16.4755,16.4608,16.4657,119600.0
2012-11-06 15:50:00,33.41,33.43,33.38,33.42,274700.0,16.4657,16.4755,16.4509,16.4706,274700.0
2012-11-06 15:55:00,33.41,33.47,33.41,33.46,305100.0,16.4657,16.4953,16.4657,16.4903,305100.0
2012-11-07 09:30:00,33.0,33.03,32.74,32.79,115100.0,16.2636,16.2784,16.1355,16.1601,115100.0
2012-11-07 09:35:00,32.8,32.94,32.75,32.93,160700.0,16.1651,16.2341,16.1404,16.2291,160700.0
2012-11-07 09:40:00,32.94,32.98,32.85,32.98,60000.0,16.2341,16.2538,16.1897,16.2538,60000.0
2012-11-07 09:45:00,32.97,33.02,32.91,33.0,89200.0,16.2488,16.2735,16.2193,16.2636,89200.0
2012-11-07 09:50:00,33.0,33.0,32.91,32.93,69200.0,16.2636,16.2636,16.2193,16.2291,69200.0
2012-11-07 09:55:00,32.92,32.94,32.89,32.94,144500.0,16.2242,16.2341,16.2094,16.2341,144500.0
2012-11-07 10:00:00,32.93,32.96,32.89,32.92,74500.0,16.2291,16.2439,16.2094,16.2242,74500.0
2012-11-07 10:05:00,32.93,33.02,32.91,33.02,161500.0,16.2291,16.2735,16.2193,16.2735,161500.0
2012-11-07 10:10:00,33.0,33.01,32.94,32.96,51900.0,16.2636,16.2685,16.2341,16.2439,51900.0
2012-11-07 10:15:00,32.95,33.02,32.89,32.9,158600.0,16.239,16.2735,16.2094,16.2143,158600.0
2012-11-07 10:20:00,32.9,33.01,32.89,32.96,75300.0,16.2143,16.2685,16.2094,16.2439,75300.0
2012-11-07 10:25:00,32.95,32.98,32.93,32.98,38300.0,16.239,16.2538,16.2291,16.2538,38300.0
2012-11-07 10:30:00,32.96,33.03,32.94,32.99,37400.0,16.2439,16.2784,16.2341,16.2587,37400.0
2012-11-07 10:35:00,32.99,33.0,32.95,33.0,19400.0,16.2587,16.2636,16.239,16.2636,19400.0
2012-11-07 10:40:00,32.99,33.01,32.95,32.99,44200.0,16.2587,16.2685,16.239,16.2587,44200.0
2012-11-07 10:45:00,32.99,33.03,32.97,33.01,226500.0,16.2587,16.2784,16.2488,16.2685,226500.0
2012-11-07 10:50:00,33.01,33.06,32.98,33.01,177800.0,16.2685,16.2932,16.2538,16.2685,177800.0
2012-11-07 10:55:00,33.0,33.0,32.91,32.91,73400.0,16.2636,16.2636,16.2193,16.2193,73400.0
2012-11-07 11:00:00,32.9,32.96,32.89,32.9,265800.0,16.2143,16.2439,16.2094,16.2143,265800.0
2012-11-07 11:05:00,32.9,32.96,32.89,32.94,97400.0,16.2143,16.2439,16.2094,16.2341,97400.0
2012-11-07 11:10:00,32.94,32.94,32.87,32.88,66500.0,16.2341,16.2341,16.1996,16.2045,66500.0
2012-11-07 11:15:00,32.88,32.88,32.81,32.81,106500.0,16.2045,16.2045,16.17,16.17,106500.0
2012-11-07 11:20:00,32.82,32.85,32.71,32.72,112200.0,16.1749,16.1897,16.1207,16.1256,112200.0
2012-11-07 11:25:00,32.73,32.74,32.64,32.66,147100.0,16.1306,16.1355,16.0862,16.0961,147100.0
2012-11-07 11:30:00,32.66,32.68,32.52,32.6,168100.0,16.0961,16.1059,16.0271,16.0665,168100.0
2012-11-07 11:35:00,32.59,32.67,32.59,32.66,57000.0,16.0616,16.101,16.0616,16.0961,57000.0
2012-11-07 11:40:00,32.66,32.74,32.66,32.72,36500.0,16.0961,16.1355,16.0961,16.1256,36500.0
2012-11-07 11:45:00,32.71,32.76,32.68,32.76,70300.0,16.1207,16.1453,16.1059,16.1453,70300.0
2012-11-07 11:50:00,32.76,32.83,32.74,32.8,101200.0,16.1453,16.1798,16.1355,16.1651,101200.0
2012-11-07 11:55:00,32.81,32.88,32.79,32.84,93700.0,16.17,16.2045,16.1601,16.1848,93700.0
2012-11-07 12:00:00,32.85,32.91,32.83,32.85,128300.0,16.1897,16.2193,16.1798,16.1897,128300.0
2012-11-07 12:05:00,32.86,32.88,32.84,32.86,53500.0,16.1946,16.2045,16.1848,16.1946,53500.0
2012-11-07 12:10:00,32.85,32.86,32.79,32.79,33100.0,16.1897,16.1946,16.1601,16.1601,33100.0
2012-11-07 12:15:00,32.79,32.85,32.78,32.83,158800.0,16.1601,16.1897,16.1552,16.1798,158800.0
2012-11-07 12:20:00,32.83,32.91,32.82,32.9,85400.0,16.1798,16.2193,16.1749,16.2143,85400.0
2012-11-07 12:25:00,32.9,32.95,32.88,32.88,59300.0,16.2143,16.239,16.2045,16.2045,59300.0
2012-11-07 12:30:00,32.88,32.94,32.88,32.94,31700.0,16.2045,16.2341,16.2045,16.2341,31700.0
2012-11-07 12:35:00,32.94,32.99,32.94,32.97,34900.0,16.2341,16.2587,16.2341,16.2488,34900.0
2012-11-07 12:40:00,32.96,33.06,32.93,33.06,163500.0,16.2439,16.2932,16.2291,16.2932,163500.0
2012-11-07 12:45:00,33.05,33.06,32.98,32.98,70900.0,16.2883,16.2932,16.2538,16.2538,70900.0
2012-11-07 12:50:00,32.98,32.98,32.88,32.89,110500.0,16.2538,16.2538,16.2045,16.2094,110500.0
2012-11-07 12:55:00,32.89,32.93,32.86,32.91,36500.0,16.2094,16.2291,16.1946,16.2193,36500.0
2012-11-07 13:00:00,32.91,32.96,32.91,32.93,24800.0,16.2193,16.2439,16.2193,16.2291,24800.0
2012-11-07 13:05:00,32.94,33.05,32.94,33.04,46000.0,16.2341,16.2883,16.2341,16.2833,46000.0
2012-11-07 13:10:00,33.04,33.05,32.99,33.0,25400.0,16.2833,16.2883,16.2587,16.2636,25400.0
2012-11-07 13:15:00,33.0,33.03,32.96,32.96,25500.0,16.2636,16.2784,16.2439,16.2439,25500.0
2012-11-07 13:20:00,32.95,32.99,32.95,32.97,23500.0,16.239,16.2587,16.239,16.2488,23500.0
2012-11-07 13:25:00,32.97,32.98,32.94,32.96,18900.0,16.2488,16.2538,16.2341,16.2439,18900.0
2012-11-07 13:30:00,32.96,32.97,32.92,32.92,30400.0,16.2439,16.2488,16.2242,16.2242,30400.0
2012-11-07 13:35:00,32.93,33.0,32.92,32.98,23900.0,16.2291,16.2636,16.2242,16.2538,23900.0
2012-11-07 13:40:00,32.98,33.01,32.96,32.97,46500.0,16.2538,16.2685,16.2439,16.2488,46500.0
2012-11-07 13:45:00,32.97,33.01,32.94,32.94,55200.0,16.2488,16.2685,16.2341,16.2341,55200.0
2012-11-07 13:50:00,32.95,32.97,32.93,32.93,37600.0,16.239,16.2488,16.2291,16.2291,37600.0
2012-11-07 13:55:00,32.93,32.94,32.86,32.87,51500.0,16.2291,16.2341,16.1946,16.1996,51500.0
2012-11-07 14:00:00,32.88,32.96,32.86,32.96,50000.0,16.2045,16.2439,16.1946,16.2439,50000.0
2012-11-07 14:05:00,32.96,32.99,32.92,32.98,43800.0,16.2439,16.2587,16.2242,16.2538,43800.0
2012-11-07 14:10:00,32.98,32.98,32.91,32.92,39000.0,16.2538,16.2538,16.2193,16.2242,39000.0
2012-11-07 14:15:00,32.91,32.92,32.86,32.9,35300.0,16.2193,16.2242,16.1946,16.2143,35300.0
2012-11-07 14:20:00,32.9,32.93,32.89,32.9,23000.0,16.2143,16.2291,16.2094,16.2143,23000.0
2012-11-07 14:25:00,32.91,32.97,32.9,32.95,52400.0,16.2193,16.2488,16.2143,16.239,52400.0
2012-11-07 14:30:00,32.95,32.96,32.93,32.95,93100.0,16.239,16.2439,16.2291,16.239,93100.0
2012-11-07 14:35:00,32.95,32.98,32.94,32.95,47600.0,16.239,16.2538,16.2341,16.239,47600.0
2012-11-07 14:40:00,32.95,32.98,32.94,32.98,41200.0,16.239,16.2538,16.2341,16.2538,41200.0
2012-11-07 14:45:00,32.98,33.0,32.94,32.98,56000.0,16.2538,16.2636,16.2341,16.2538,56000.0
2012-11-07 14:50:00,32.98,32.99,32.94,32.95,65700.0,16.2538,16.2587,16.2341,16.239,65700.0
2012-11-07 14:55:00,32.96,33.02,32.95,33.0,55600.0,16.2439,16.2735,16.239,16.2636,55600.0
2012-11-07 15:00:00,33.01,33.01,32.96,32.98,51300.0,16.2685,16.2685,16.2439,16.2538,51300.0
2012-11-07 15:05:00,32.98,33.0,32.94,32.95,71400.0,16.2538,16.2636,16.2341,16.239,71400.0
2012-11-07 15:10:00,32.96,33.03,32.95,33.01,129400.0,16.2439,16.2784,16.239,16.2685,129400.0
2012-11-07 15:15:00,33.0,33.01,32.97,32.99,125300.0,16.2636,16.2685,16.2488,16.2587,125300.0
2012-11-07 15:20:00,32.99,33.02,32.98,33.02,82700.0,16.2587,16.2735,16.2538,16.2735,82700.0
2012-11-07 15:25:00,33.02,33.11,33.0,33.09,71400.0,16.2735,16.3178,16.2636,16.308,71400.0
2012-11-07 15:30:00,33.09,33.09,33.03,33.07,112700.0,16.308,16.308,16.2784,16.2981,112700.0
2012-11-07 15:35:00,33.08,33.08,33.0,33.0,103600.0,16.303,16.303,16.2636,16.2636,103600.0
2012-11-07 15:40:00,32.99,33.04,32.98,33.01,149900.0,16.2587,16.2833,16.2538,16.2685,149900.0
2012-11-07 15:45:00,33.01,33.05,32.91,32.94,183300.0,16.2685,16.2883,16.2193,16.2341,183300.0
2012-11-07 15:50:00,32.94,33.02,32.93,32.96,164300.0,16.2341,16.2735,16.2291,16.2439,164300.0
2012-11-07 15:55:00,32.96,32.97,32.85,32.86,342500.0,16.2439,16.2488,16.1897,16.1946,342500.0
2012-11-08 09:30:00,32.76,32.88,32.62,32.82,63700.0,16.1453,16.2045,16.0763,16.1749,63700.0
2012-11-08 09:35:00,32.82,32.88,32.71,32.86,23900.0,16.1749,16.2045,16.1207,16.1946,23900.0
2012-11-08 09:40:00,32.86,32.87,32.81,32.82,27200.0,16.1946,16.1996,16.17,16.1749,27200.0
2012-11-08 09:45:00,32.82,32.88,32.81,32.87,41400.0,16.1749,16.2045,16.17,16.1996,41400.0
2012-11-08 09:50:00,32.88,32.88,32.81,32.83,55900.0,16.2045,16.2045,16.17,16.1798,55900.0
2012-11-08 09:55:00,32.84,32.85,32.73,32.73,36500.0,16.1848,16.1897,16.1306,16.1306,36500.0
2012-11-08 10:00:00,32.73,32.8,32.7,32.77,147000.0,16.1306,16.1651,16.1158,16.1503,147000.0
2012-11-08 10:05:00,32.77,32.77,32.65,32.67,152800.0,16.1503,16.1503,16.0911,16.101,152800.0
2012-11-08 10:10:00,32.67,32.72,32.65,32.69,34900.0,16.101,16.1256,16.0911,16.1108,34900.0
2012-11-08 10:15:00,32.7,32.71,32.64,32.66,43800.0,16.1158,16.1207,16.0862,16.0961,43800.0
2012-11-08 10:20:00,32.64,32.65,32.48,32.5,88800.0,16.0862,16.0911,16.0073,16.0172,88800.0
2012-11-08 10:25:00,32.5,32.61,32.49,32.56,213300.0,16.0172,16.0714,16.0123,16.0468,213300.0
2012-11-08 10:30:00,32.56,32.72,32.56,32.7,72400.0,16.0468,16.1256,16.0468,16.1158,72400.0
2012-11-08 10:35:00,32.69,32.71,32.63,32.7,26200.0,16.1108,16.1207,16.0813,16.1158,26200.0
2012-11-08 10:40:00,32.7,32.7,32.55,32.62,57000.0,16.1158,16.1158,16.0418,16.0763,57000.0
2012-11-08 10:45:00,32.62,32.67,32.59,32.6,76600.0,16.0763,16.101,16.0616,16.0665,76600.0
2012-11-08 10:50:00,32.61,32.63,32.6,32.61,52800.0,16.0714,16.0813,16.0665,16.0714,52800.0
2012-11-08 10:55:00,32.61,32.62,32.51,32.62,184900.0,16.0714,16.0763,16.0221,16.0763,184900.0
2012-11-08 11:00:00,32.62,32.65,32.52,32.53,63200.0,16.0763,16.0911,16.0271,16.032,63200.0
2012-11-08 11:05:00,32.53,32.68,32.53,32.66,52100.0,16.032,16.1059,16.032,16.0961,52100.0
2012-11-08 11:10:00,32.65,32.68,32.62,32.67,50900.0,16.0911,16.1059,16.0763,16.101,50900.0
2012-11-08 11:15:00,32.67,32.69,32.61,32.62,30800.0,16.101,16.1108,16.0714,16.0763,30800.0
2012-11-08 11:20:00,32.61,32.65,32.59,32.62,44300.0,16.0714,16.0911,16.0616,16.0763,44300.0
2012-11-08 11:25:00,32.62,32.65,32.6,32.64,24000.0,16.0763,16.0911,16.0665,16.0862,24000.0
2012-11-08 11:30:00,32.64,32.64,32.58,32.59,52600.0,16.0862,16.0862,16.0566,16.0616,52600.0
2012-11-08 11:35:00,32.59,32.62,32.56,32.61,38900.0,16.0616,16.0763,16.0468,16.0714,38900.0
2012-11-08 11:40:00,32.61,32.62,32.55,32.6,27300.0,16.0714,16.0763,16.0418,16.0665,27300.0
2012-11-08 11:45:00,32.6,32.61,32.55,32.57,17700.0,16.0665,16.0714,16.0418,16.0517,17700.0
2012-11-08 11:50:00,32.56,32.57,32.54,32.57,18300.0,16.0468,16.0517,16.0369,16.0517,18300.0
2012-11-08 11:55:00,32.57,32.61,32.56,32.59,33100.0,16.0517,16.0714,16.0468,16.0616,33100.0
2012-11-08 12:00:00,32.58,32.59,32.54,32.56,45900.0,16.0566,16.0616,16.0369,16.0468,45900.0
2012-11-08 12:05:00,32.56,32.59,32.56,32.57,16200.0,16.0468,16.0616,16.0468,16.0517,16200.0
2012-11-08 12:10:00,32.56,32.56,32.5,32.52,75700.0,16.0468,16.0468,16.0172,16.0271,75700.0
2012-11-08 12:15:00,32.52,32.56,32.48,32.49,37400.0,16.0271,16.0468,16.0073,16.0123,37400.0
2012-11-08 12:20:00,32.48,32.55,32.46,32.52,31000.0,16.0073,16.0418,15.9975,16.0271,31000.0
2012-11-08 12:25:00,32.52,32.55,32.49,32.52,64200.0,16.0271,16.0418,16.0123,16.0271,64200.0
2012-11-08 12:30:00,32.53,32.53,32.46,32.47,45400.0,16.032,16.032,15.9975,16.0024,45400.0
2012-11-08 12:35:00,32.47,32.49,32.44,32.45,61800.0,16.0024,16.0123,15.9876,15.9926,61800.0
2012-11-08 12:40:00,32.47,32.48,32.45,32.48,16800.0,16.0024,16.0073,15.9926,16.0073,16800.0
2012-11-08 12:45:00,32.47,32.48,32.43,32.47,17300.0,16.0024,16.0073,15.9827,16.0024,17300.0
2012-11-08 12:50:00,32.47,32.48,32.46,32.46,9800.0,16.0024,16.0073,15.9975,15.9975,9800.0
2012-11-08 12:55:00,32.46,32.53,32.46,32.53,17500.0,15.9975,16.032,15.9975,16.032,17500.0
2012-11-08 13:00:00,32.52,32.52,32.48,32.5,17100.0,16.0271,16.0271,16.0073,16.0172,17100.0
2012-11-08 13:05:00,32.5,32.5,32.47,32.49,23100.0,16.0172,16.0172,16.0024,16.0123,23100.0
2012-11-08 13:10:00,32.49,32.49,32.42,32.42,22900.0,16.0123,16.0123,15.9778,15.9778,22900.0
2012-11-08 13:15:00,32.43,32.47,32.43,32.46,32500.0,15.9827,16.0024,15.9827,15.9975,32500.0
2012-11-08 13:20:00,32.45,32.47,32.43,32.43,21200.0,15.9926,16.0024,15.9827,15.9827,21200.0
2012-11-08 13:25:00,32.44,32.44,32.34,32.41,46800.0,15.9876,15.9876,15.9383,15.9728,46800.0
2012-11-08 13:30:00,32.4,32.4,32.35,32.4,21100.0,15.9679,15.9679,15.9433,15.9679,21100.0
2012-11-08 13:35:00,32.39,32.44,32.39,32.43,30200.0,15.963,15.9876,15.963,15.9827,30200.0
2012-11-08 13:40:00,32.42,32.43,32.38,32.39,17700.0,15.9778,15.9827,15.9581,15.963,17700.0
2012-11-08 13:45:00,32.38,32.45,32.37,32.45,19200.0,15.9581,15.9926,15.9531,15.9926,19200.0
2012-11-08 13:50:00,32.45,32.49,32.44,32.49,27600.0,15.9926,16.0123,15.9876,16.0123,27600.0
2012-11-08 13:55:00,32.49,32.56,32.49,32.54,67600.0,16.0123,16.0468,16.0123,16.0369,67600.0
2012-11-08 14:00:00,32.53,32.54,32.5,32.52,65400.0,16.032,16.0369,16.0172,16.0271,65400.0
2012-11-08 14:05:00,32.52,32.57,32.5,32.52,105900.0,16.0271,16.0517,16.0172,16.0271,105900.0
2012-11-08 14:10:00,32.53,32.55,32.51,32.53,40500.0,16.032,16.0418,16.0221,16.032,40500.0
2012-11-08 14:15:00,32.53,32.56,32.47,32.49,41500.0,16.032,16.0468,16.0024,16.0123,41500.0
2012-11-08 14:20:00,32.48,32.53,32.46,32.52,40100.0,16.0073,16.032,15.9975,16.0271,40100.0
2012-11-08 14:25:00,32.53,32.54,32.48,32.5,51900.0,16.032,16.0369,16.0073,16.0172,51900.0
2012-11-08 14:30:00,32.49,32.51,32.46,32.46,30100.0,16.0123,16.0221,15.9975,15.9975,30100.0
2012-11-08 14:35:00,32.47,32.48,32.41,32.46,65800.0,16.0024,16.0073,15.9728,15.9975,65800.0
2012-11-08 14:40:00,32.46,32.5,32.44,32.5,67700.0,15.9975,16.0172,15.9876,16.0172,67700.0
2012-11-08 14:45:00,32.5,32.52,32.45,32.51,23800.0,16.0172,16.0271,15.9926,16.0221,23800.0
2012-11-08 14:50:00,32.5,32.52,32.48,32.48,50900.0,16.0172,16.0271,16.0073,16.0073,50900.0
2012-11-08 14:55:00,32.48,32.54,32.48,32.5,36200.0,16.0073,16.0369,16.0073,16.0172,36200.0
2012-11-08 15:00:00,32.49,32.5,32.46,32.47,26200.0,16.0123,16.0172,15.9975,16.0024,26200.0
2012-11-08 15:05:00,32.46,32.48,32.45,32.47,50400.0,15.9975,16.0073,15.9926,16.0024,50400.0
2012-11-08 15:10:00,32.47,32.51,32.45,32.45,74500.0,16.0024,16.0221,15.9926,15.9926,74500.0
2012-11-08 15:15:00,32.46,32.49,32.44,32.47,59100.0,15.9975,16.0123,15.9876,16.0024,59100.0
2012-11-08 15:20:00,32.48,32.49,32.42,32.43,52500.0,16.0073,16.0123,15.9778,15.9827,52500.0
2012-11-08 15:25:00,32.43,32.44,32.4,32.42,100600.0,15.9827,15.9876,15.9679,15.9778,100600.0
2012-11-08 15:30:00,32.42,32.43,32.36,32.37,109800.0,15.9778,15.9827,15.9482,15.9531,109800.0
2012-11-08 15:35:00,32.38,32.4,32.35,32.35,106300.0,15.9581,15.9679,15.9433,15.9433,106300.0
2012-11-08 15:40:00,32.35,32.38,32.32,32.37,130800.0,15.9433,15.9581,15.9285,15.9531,130800.0
2012-11-08 15:45:00,32.36,32.37,32.26,32.27,200100.0,15.9482,15.9531,15.8989,15.9038,200100.0
2012-11-08 15:50:00,32.28,32.32,32.26,32.27,299300.0,15.9088,15.9285,15.8989,15.9038,299300.0
2012-11-08 15:55:00,32.26,32.29,32.15,32.19,641700.0,15.8989,15.9137,15.8447,15.8644,641700.0
2012-11-09 09:30:00,32.03,32.11,31.83,32.03,116500.0,15.7856,15.825,15.687,15.7856,116500.0
2012-11-09 09:35:00,32.03,32.11,31.95,31.99,104200.0,15.7856,15.825,15.7461,15.7659,104200.0
2012-11-09 09:40:00,31.98,32.14,31.98,32.13,71100.0,15.7609,15.8398,15.7609,15.8349,71100.0
2012-11-09 09:45:00,32.13,32.14,32.01,32.02,113500.0,15.8349,15.8398,15.7757,15.7806,113500.0
2012-11-09 09:50:00,32.04,32.06,31.98,32.04,143400.0,15.7905,15.8004,15.7609,15.7905,143400.0
2012-11-09 09:55:00,32.05,32.11,31.98,32.07,149700.0,15.7954,15.825,15.7609,15.8053,149700.0
2012-11-09 10:00:00,32.08,32.19,32.08,32.16,63800.0,15.8102,15.8644,15.8102,15.8496,63800.0
2012-11-09 10:05:00,32.15,32.22,32.1,32.2,70500.0,15.8447,15.8792,15.8201,15.8694,70500.0
2012-11-09 10:10:00,32.2,32.24,32.19,32.22,39900.0,15.8694,15.8891,15.8644,15.8792,39900.0
2012-11-09 10:15:00,32.22,32.23,32.16,32.18,50100.0,15.8792,15.8841,15.8496,15.8595,50100.0
2012-11-09 10:20:00,32.18,32.21,32.17,32.21,163100.0,15.8595,15.8743,15.8546,15.8743,163100.0
2012-11-09 10:25:00,32.21,32.25,32.18,32.25,77700.0,15.8743,15.894,15.8595,15.894,77700.0
2012-11-09 10:30:00,32.25,32.25,32.17,32.2,43100.0,15.894,15.894,15.8546,15.8694,43100.0
2012-11-09 10:35:00,32.2,32.24,32.16,32.21,126400.0,15.8694,15.8891,15.8496,15.8743,126400.0
2012-11-09 10:40:00,32.19,32.21,32.17,32.17,109500.0,15.8644,15.8743,15.8546,15.8546,109500.0
2012-11-09 10:45:00,32.17,32.21,32.12,32.19,97600.0,15.8546,15.8743,15.8299,15.8644,97600.0
2012-11-09 10:50:00,32.2,32.26,32.19,32.22,63500.0,15.8694,15.8989,15.8644,15.8792,63500.0
2012-11-09 10:55:00,32.22,32.23,32.12,32.23,36600.0,15.8792,15.8841,15.8299,15.8841,36600.0
2012-11-09 11:00:00,32.23,32.25,32.19,32.25,58500.0,15.8841,15.894,15.8644,15.894,58500.0
2012-11-09 11:05:00,32.25,32.34,32.25,32.31,53900.0,15.894,15.9383,15.894,15.9236,53900.0
2012-11-09 11:10:00,32.31,32.35,32.3,32.3,59100.0,15.9236,15.9433,15.9186,15.9186,59100.0
2012-11-09 11:15:00,32.31,32.38,32.3,32.36,25500.0,15.9236,15.9581,15.9186,15.9482,25500.0
2012-11-09 11:20:00,32.36,32.38,32.28,32.31,55300.0,15.9482,15.9581,15.9088,15.9236,55300.0
2012-11-09 11:25:00,32.31,32.35,32.31,32.34,24100.0,15.9236,15.9433,15.9236,15.9383,24100.0
2012-11-09 11:30:00,32.35,32.39,32.34,32.37,25100.0,15.9433,15.963,15.9383,15.9531,25100.0
2012-11-09 11:35:00,32.37,32.42,32.33,32.37,31100.0,15.9531,15.9778,15.9334,15.9531,31100.0
2012-11-09 11:40:00,32.38,32.4,32.37,32.38,11500.0,15.9581,15.9679,15.9531,15.9581,11500.0
2012-11-09 11:45:00,32.37,32.42,32.37,32.41,14900.0,15.9531,15.9778,15.9531,15.9728,14900.0
2012-11-09 11:50:00,32.41,32.42,32.37,32.38,31100.0,15.9728,15.9778,15.9531,15.9581,31100.0
2012-11-09 11:55:00,32.38,32.42,32.36,32.4,24700.0,15.9581,15.9778,15.9482,15.9679,24700.0
2012-11-09 12:00:00,32.4,32.49,32.4,32.46,50700.0,15.9679,16.0123,15.9679,15.9975,50700.0
2012-11-09 12:05:00,32.46,32.48,32.43,32.44,25900.0,15.9975,16.0073,15.9827,15.9876,25900.0
2012-11-09 12:10:00,32.45,32.52,32.45,32.49,38700.0,15.9926,16.0271,15.9926,16.0123,38700.0
2012-11-09 12:15:00,32.5,32.54,32.5,32.52,29100.0,16.0172,16.0369,16.0172,16.0271,29100.0
2012-11-09 12:20:00,32.52,32.52,32.49,32.5,25900.0,16.0271,16.0271,16.0123,16.0172,25900.0
2012-11-09 12:25:00,32.5,32.51,32.49,32.5,11800.0,16.0172,16.0221,16.0123,16.0172,11800.0
2012-11-09 12:30:00,32.5,32.53,32.49,32.5,24900.0,16.0172,16.032,16.0123,16.0172,24900.0
2012-11-09 12:35:00,32.51,32.51,32.49,32.49,15200.0,16.0221,16.0221,16.0123,16.0123,15200.0
2012-11-09 12:40:00,32.49,32.5,32.47,32.48,36000.0,16.0123,16.0172,16.0024,16.0073,36000.0
2012-11-09 12:45:00,32.48,32.51,32.47,32.51,24700.0,16.0073,16.0221,16.0024,16.0221,24700.0
2012-11-09 12:50:00,32.5,32.54,32.5,32.51,32700.0,16.0172,16.0369,16.0172,16.0221,32700.0
2012-11-09 12:55:00,32.51,32.51,32.48,32.49,20600.0,16.0221,16.0221,16.0073,16.0123,20600.0
2012-11-09 13:00:00,32.49,32.54,32.48,32.5,43000.0,16.0123,16.0369,16.0073,16.0172,43000.0
2012-11-09 13:05:00,32.5,32.51,32.46,32.47,34400.0,16.0172,16.0221,15.9975,16.0024,34400.0
2012-11-09 13:10:00,32.47,32.48,32.34,32.37,63200.0,16.0024,16.0073,15.9383,15.9531,63200.0
2012-11-09 13:15:00,32.38,32.48,32.38,32.47,18400.0,15.9581,16.0073,15.9581,16.0024,18400.0
2012-11-09 13:20:00,32.46,32.47,32.38,32.38,33900.0,15.9975,16.0024,15.9581,15.9581,33900.0
2012-11-09 13:25:00,32.38,32.41,32.31,32.31,55400.0,15.9581,15.9728,15.9236,15.9236,55400.0
2012-11-09 13:30:00,32.31,32.33,32.28,32.32,45000.0,15.9236,15.9334,15.9088,15.9285,45000.0
2012-11-09 13:35:00,32.33,32.35,32.27,32.29,45900.0,15.9334,15.9433,15.9038,15.9137,45900.0
2012-11-09 13:40:00,32.29,32.34,32.25,32.29,119000.0,15.9137,15.9383,15.894,15.9137,119000.0
2012-11-09 13:45:00,32.3,32.31,32.27,32.29,52800.0,15.9186,15.9236,15.9038,15.9137,52800.0
2012-11-09 13:50:00,32.29,32.36,32.28,32.34,46600.0,15.9137,15.9482,15.9088,15.9383,46600.0
2012-11-09 13:55:00,32.35,32.39,32.34,32.38,23800.0,15.9433,15.963,15.9383,15.9581,23800.0
2012-11-09 14:00:00,32.38,32.39,32.3,32.3,35500.0,15.9581,15.963,15.9186,15.9186,35500.0
2012-11-09 14:05:00,32.29,32.31,32.27,32.29,37000.0,15.9137,15.9236,15.9038,15.9137,37000.0
2012-11-09 14:10:00,32.29,32.3,32.27,32.28,26700.0,15.9137,15.9186,15.9038,15.9088,26700.0
2012-11-09 14:15:00,32.28,32.4,32.28,32.4,95300.0,15.9088,15.9679,15.9088,15.9679,95300.0
2012-11-09 14:20:00,32.39,32.4,32.35,32.36,48200.0,15.963,15.9679,15.9433,15.9482,48200.0
2012-11-09 14:25:00,32.36,32.38,32.33,32.38,36600.0,15.9482,15.9581,15.9334,15.9581,36600.0
2012-11-09 14:30:00,32.38,32.43,32.37,32.41,37100.0,15.9581,15.9827,15.9531,15.9728,37100.0
2012-11-09 14:35:00,32.4,32.44,32.37,32.37,33700.0,15.9679,15.9876,15.9531,15.9531,33700.0
2012-11-09 14:40:00,32.37,32.4,32.34,32.34,36100.0,15.9531,15.9679,15.9383,15.9383,36100.0
2012-11-09 14:45:00,32.34,32.34,32.29,32.3,58900.0,15.9383,15.9383,15.9137,15.9186,58900.0
2012-11-09 14:50:00,32.31,32.32,32.27,32.27,30100.0,15.9236,15.9285,15.9038,15.9038,30100.0
2012-11-09 14:55:00,32.26,32.3,32.23,32.24,41300.0,15.8989,15.9186,15.8841,15.8891,41300.0
2012-11-09 15:00:00,32.24,32.26,32.22,32.25,34300.0,15.8891,15.8989,15.8792,15.894,34300.0
2012-11-09 15:05:00,32.26,32.26,32.2,32.23,35600.0,15.8989,15.8989,15.8694,15.8841,35600.0
2012-11-09 15:10:00,32.23,32.24,32.19,32.2,67100.0,15.8841,15.8891,15.8644,15.8694,67100.0
2012-11-09 15:15:00,32.2,32.2,32.13,32.13,49000.0,15.8694,15.8694,15.8349,15.8349,49000.0
2012-11-09 15:20:00,32.13,32.2,32.13,32.19,47400.0,15.8349,15.8694,15.8349,15.8644,47400.0
2012-11-09 15:25:00,32.2,32.2,32.15,32.17,38500.0,15.8694,15.8694,15.8447,15.8546,38500.0
2012-11-09 15:30:00,32.18,32.19,32.14,32.14,49000.0,15.8595,15.8644,15.8398,15.8398,49000.0
2012-11-09 15:35:00,32.15,32.15,32.06,32.09,110200.0,15.8447,15.8447,15.8004,15.8151,110200.0
2012-11-09 15:40:00,32.1,32.16,32.09,32.14,115900.0,15.8201,15.8496,15.8151,15.8398,115900.0
2012-11-09 15:45:00,32.14,32.23,32.14,32.17,109500.0,15.8398,15.8841,15.8398,15.8546,109500.0
2012-11-09 15:50:00,32.17,32.19,32.09,32.11,163400.0,15.8546,15.8644,15.8151,15.825,163400.0
2012-11-09 15:55:00,32.11,32.12,32.06,32.08,298700.0,15.825,15.8299,15.8004,15.8102,298700.0
2012-11-12 09:30:00,32.09,32.17,32.02,32.11,62900.0,15.8151,15.8546,15.7806,15.825,62900.0
2012-11-12 09:35:00,32.09,32.11,32.04,32.08,56100.0,15.8151,15.825,15.7905,15.8102,56100.0
2012-11-12 09:40:00,32.08,32.12,32.05,32.06,35400.0,15.8102,15.8299,15.7954,15.8004,35400.0
2012-11-12 09:45:00,32.09,32.12,32.07,32.09,40500.0,15.8151,15.8299,15.8053,15.8151,40500.0
2012-11-12 09:50:00,32.08,32.12,32.05,32.07,52300.0,15.8102,15.8299,15.7954,15.8053,52300.0
2012-11-12 09:55:00,32.07,32.1,32.04,32.05,38200.0,15.8053,15.8201,15.7905,15.7954,38200.0
2012-11-12 10:00:00,32.04,32.1,32.03,32.08,66200.0,15.7905,15.8201,15.7856,15.8102,66200.0
2012-11-12 10:05:00,32.09,32.13,32.08,32.09,50500.0,15.8151,15.8349,15.8102,15.8151,50500.0
2012-11-12 10:10:00,32.08,32.08,31.97,31.99,38200.0,15.8102,15.8102,15.756,15.7659,38200.0
2012-11-12 10:15:00,31.99,31.99,31.94,31.98,68300.0,15.7659,15.7659,15.7412,15.7609,68300.0
2012-11-12 10:20:00,31.99,32.02,31.97,32.01,39900.0,15.7659,15.7806,15.756,15.7757,39900.0
2012-11-12 10:25:00,32.01,32.04,32.01,32.03,18600.0,15.7757,15.7905,15.7757,15.7856,18600.0
2012-11-12 10:30:00,32.03,32.09,32.02,32.06,77900.0,15.7856,15.8151,15.7806,15.8004,77900.0
2012-11-12 10:35:00,32.06,32.1,32.05,32.06,41100.0,15.8004,15.8201,15.7954,15.8004,41100.0
2012-11-12 10:40:00,32.06,32.09,32.05,32.06,26400.0,15.8004,15.8151,15.7954,15.8004,26400.0
2012-11-12 10:45:00,32.06,32.06,32.0,32.0,25700.0,15.8004,15.8004,15.7708,15.7708,25700.0
2012-11-12 10:50:00,32.01,32.03,31.99,32.0,59900.0,15.7757,15.7856,15.7659,15.7708,59900.0
2012-11-12 10:55:00,32.0,32.01,31.99,32.0,37900.0,15.7708,15.7757,15.7659,15.7708,37900.0
2012-11-12 11:00:00,32.0,32.0,31.96,32.0,21900.0,15.7708,15.7708,15.7511,15.7708,21900.0
2012-11-12 11:05:00,32.0,32.02,31.96,31.98,21700.0,15.7708,15.7806,15.7511,15.7609,21700.0
2012-11-12 11:10:00,31.97,31.98,31.94,31.95,57600.0,15.756,15.7609,15.7412,15.7461,57600.0
2012-11-12 11:15:00,31.95,31.95,31.9,31.9,75400.0,15.7461,15.7461,15.7215,15.7215,75400.0
2012-11-12 11:20:00,31.91,31.96,31.9,31.93,13500.0,15.7264,15.7511,15.7215,15.7363,13500.0
2012-11-12 11:25:00,31.94,31.96,31.93,31.96,19900.0,15.7412,15.7511,15.7363,15.7511,19900.0
2012-11-12 11:30:00,31.95,31.96,31.92,31.93,25000.0,15.7461,15.7511,15.7314,15.7363,25000.0
2012-11-12 11:35:00,31.93,31.95,31.92,31.92,18900.0,15.7363,15.7461,15.7314,15.7314,18900.0
2012-11-12 11:40:00,31.93,31.94,31.89,31.9,28800.0,15.7363,15.7412,15.7166,15.7215,28800.0
2012-11-12 11:45:00,31.91,31.93,31.86,31.86,28900.0,15.7264,15.7363,15.7018,15.7018,28900.0
2012-11-12 11:50:00,31.85,31.88,31.79,31.8,82200.0,15.6969,15.7116,15.6673,15.6722,82200.0
2012-11-12 11:55:00,31.79,31.82,31.77,31.79,52800.0,15.6673,15.6821,15.6574,15.6673,52800.0
2012-11-12 12:00:00,31.79,32.05,31.79,31.87,195000.0,15.6673,15.7954,15.6673,15.7067,195000.0
2012-11-12 12:05:00,31.87,31.87,31.79,31.8,31700.0,15.7067,15.7067,15.6673,15.6722,31700.0
2012-11-12 12:10:00,31.8,31.81,31.79,31.79,28200.0,15.6722,15.6771,15.6673,15.6673,28200.0
2012-11-12 12:15:00,31.78,31.8,31.78,31.8,21800.0,15.6624,15.6722,15.6624,15.6722,21800.0
2012-11-12 12:20:00,31.8,31.86,31.79,31.8,112000.0,15.6722,15.7018,15.6673,15.6722,112000.0
2012-11-12 12:25:00,31.8,31.8,31.77,31.8,24900.0,15.6722,15.6722,15.6574,15.6722,24900.0
2012-11-12 12:30:00,31.8,31.85,31.79,31.85,19700.0,15.6722,15.6969,15.6673,15.6969,19700.0
2012-11-12 12:35:00,31.85,31.87,31.82,31.85,38400.0,15.6969,15.7067,15.6821,15.6969,38400.0
2012-11-12 12:40:00,31.85,31.89,31.85,31.88,12300.0,15.6969,15.7166,15.6969,15.7116,12300.0
2012-11-12 12:45:00,31.88,31.91,31.88,31.9,13100.0,15.7116,15.7264,15.7116,15.7215,13100.0
2012-11-12 12:50:00,31.89,31.9,31.89,31.9,5600.0,15.7166,15.7215,15.7166,15.7215,5600.0
2012-11-12 12:55:00,31.9,31.9,31.8,31.86,59000.0,15.7215,15.7215,15.6722,15.7018,59000.0
2012-11-12 13:00:00,31.86,31.9,31.85,31.89,14600.0,15.7018,15.7215,15.6969,15.7166,14600.0
2012-11-12 13:05:00,31.89,31.9,31.8,31.86,86500.0,15.7166,15.7215,15.6722,15.7018,86500.0
2012-11-12 13:10:00,31.85,31.9,31.83,31.85,135100.0,15.6969,15.7215,15.687,15.6969,135100.0
2012-11-12 13:15:00,31.85,31.9,31.85,31.88,31000.0,15.6969,15.7215,15.6969,15.7116,31000.0
2012-11-12 13:20:00,31.86,31.88,31.85,31.88,30000.0,15.7018,15.7116,15.6969,15.7116,30000.0
2012-11-12 13:25:00,31.88,31.93,31.88,31.93,15600.0,15.7116,15.7363,15.7116,15.7363,15600.0
2012-11-12 13:30:00,31.93,31.93,31.88,31.9,21500.0,15.7363,15.7363,15.7116,15.7215,21500.0
2012-11-12 13:35:00,31.9,31.9,31.88,31.9,14800.0,15.7215,15.7215,15.7116,15.7215,14800.0
2012-11-12 13:40:00,31.89,31.91,31.89,31.91,20700.0,15.7166,15.7264,15.7166,15.7264,20700.0
2012-11-12 13:45:00,31.91,31.91,31.83,31.85,61500.0,15.7264,15.7264,15.687,15.6969,61500.0
2012-11-12 13:50:00,31.85,31.85,31.84,31.85,8500.0,15.6969,15.6969,15.6919,15.6969,8500.0
2012-11-12 13:55:00,31.85,31.85,31.84,31.85,23300.0,15.6969,15.6969,15.6919,15.6969,23300.0
2012-11-12 14:00:00,31.84,31.85,31.81,31.83,34500.0,15.6919,15.6969,15.6771,15.687,34500.0
2012-11-12 14:05:00,31.83,31.84,31.79,31.8,59600.0,15.687,15.6919,15.6673,15.6722,59600.0
2012-11-12 14:10:00,31.81,31.81,31.8,31.81,6700.0,15.6771,15.6771,15.6722,15.6771,6700.0
2012-11-12 14:15:00,31.81,31.85,31.8,31.84,57500.0,15.6771,15.6969,15.6722,15.6919,57500.0
2012-11-12 14:20:00,31.84,31.86,31.82,31.85,45800.0,15.6919,15.7018,15.6821,15.6969,45800.0
2012-11-12 14:25:00,31.84,31.85,31.78,31.78,47100.0,15.6919,15.6969,15.6624,15.6624,47100.0
2012-11-12 14:30:00,31.79,31.82,31.78,31.79,42200.0,15.6673,15.6821,15.6624,15.6673,42200.0
2012-11-12 14:35:00,31.79,31.8,31.74,31.74,27600.0,15.6673,15.6722,15.6426,15.6426,27600.0
2012-11-12 14:40:00,31.75,31.77,31.74,31.74,23900.0,15.6476,15.6574,15.6426,15.6426,23900.0
2012-11-12 14:45:00,31.75,31.77,31.74,31.76,14000.0,15.6476,15.6574,15.6426,15.6525,14000.0
2012-11-12 14:50:00,31.77,31.8,31.76,31.77,37700.0,15.6574,15.6722,15.6525,15.6574,37700.0
2012-11-12 14:55:00,31.78,31.8,31.76,31.78,47600.0,15.6624,15.6722,15.6525,15.6624,47600.0
2012-11-12 15:00:00,31.78,31.82,31.78,31.82,33800.0,15.6624,15.6821,15.6624,15.6821,33800.0
2012-11-12 15:05:00,31.82,31.82,31.78,31.78,44600.0,15.6821,15.6821,15.6624,15.6624,44600.0
2012-11-12 15:10:00,31.78,31.81,31.74,31.75,35500.0,15.6624,15.6771,15.6426,15.6476,35500.0
2012-11-12 15:15:00,31.75,31.78,31.75,31.76,35800.0,15.6476,15.6624,15.6476,15.6525,35800.0
2012-11-12 15:20:00,31.77,31.8,31.76,31.79,43900.0,15.6574,15.6722,15.6525,15.6673,43900.0
2012-11-12 15:25:00,31.79,31.81,31.75,31.76,42500.0,15.6673,15.6771,15.6476,15.6525,42500.0
2012-11-12 15:30:00,31.75,31.78,31.75,31.78,33200.0,15.6476,15.6624,15.6476,15.6624,33200.0
2012-11-12 15:35:00,31.78,31.8,31.74,31.78,73400.0,15.6624,15.6722,15.6426,15.6624,73400.0
2012-11-12 15:40:00,31.78,31.78,31.74,31.78,114100.0,15.6624,15.6624,15.6426,15.6624,114100.0
2012-11-12 15:45:00,31.77,31.78,31.73,31.73,74000.0,15.6574,15.6624,15.6377,15.6377,74000.0
2012-11-12 15:50:00,31.73,31.75,31.71,31.74,268200.0,15.6377,15.6476,15.6279,15.6426,268200.0
2012-11-12 15:55:00,31.74,31.74,31.65,31.66,414500.0,15.6426,15.6426,15.5983,15.6032,414500.0
2012-11-13 09:30:00,31.35,31.52,31.35,31.51,69600.0,15.4504,15.5342,15.4504,15.5293,69600.0
2012-11-13 09:35:00,31.51,31.64,31.47,31.64,79300.0,15.5293,15.5934,15.5096,15.5934,79300.0
2012-11-13 09:40:00,31.64,31.75,31.64,31.72,50400.0,15.5934,15.6476,15.5934,15.6328,50400.0
2012-11-13 09:45:00,31.72,31.83,31.7,31.83,37400.0,15.6328,15.687,15.6229,15.687,37400.0
2012-11-13 09:50:00,31.83,31.83,31.72,31.72,27900.0,15.687,15.687,15.6328,15.6328,27900.0
2012-11-13 09:55:00,31.73,31.88,31.72,31.86,55800.0,15.6377,15.7116,15.6328,15.7018,55800.0
2012-11-13 10:00:00,31.86,31.87,31.77,31.79,37800.0,15.7018,15.7067,15.6574,15.6673,37800.0
2012-11-13 10:05:00,31.79,31.86,31.77,31.86,61700.0,15.6673,15.7018,15.6574,15.7018,61700.0
2012-11-13 10:10:00,31.86,31.92,31.86,31.91,34000.0,15.7018,15.7314,15.7018,15.7264,34000.0
2012-11-13 10:15:00,31.91,31.94,31.86,31.89,31500.0,15.7264,15.7412,15.7018,15.7166,31500.0
2012-11-13 10:20:00,31.89,31.92,31.87,31.87,26200.0,15.7166,15.7314,15.7067,15.7067,26200.0
2012-11-13 10:25:00,31.88,31.92,31.85,31.86,21400.0,15.7116,15.7314,15.6969,15.7018,21400.0
2012-11-13 10:30:00,31.86,31.88,31.81,31.81,152700.0,15.7018,15.7116,15.6771,15.6771,152700.0
2012-11-13 10:35:00,31.82,31.9,31.82,31.82,54800.0,15.6821,15.7215,15.6821,15.6821,54800.0
2012-11-13 10:40:00,31.83,31.92,31.83,31.86,60200.0,15.687,15.7314,15.687,15.7018,60200.0
2012-11-13 10:45:00,31.86,31.95,31.86,31.93,39700.0,15.7018,15.7461,15.7018,15.7363,39700.0
2012-11-13 10:50:00,31.94,31.99,31.9,31.98,99000.0,15.7412,15.7659,15.7215,15.7609,99000.0
2012-11-13 10:55:00,31.98,31.99,31.93,31.99,65000.0,15.7609,15.7659,15.7363,15.7659,65000.0
2012-11-13 11:00:00,31.99,32.01,31.96,31.96,29300.0,15.7659,15.7757,15.7511,15.7511,29300.0
2012-11-13 11:05:00,31.96,32.01,31.96,32.01,19300.0,15.7511,15.7757,15.7511,15.7757,19300.0
2012-11-13 11:10:00,32.0,32.0,31.93,31.93,22400.0,15.7708,15.7708,15.7363,15.7363,22400.0
2012-11-13 11:15:00,31.93,31.93,31.9,31.93,19400.0,15.7363,15.7363,15.7215,15.7363,19400.0
2012-11-13 11:20:00,31.94,31.96,31.91,31.92,46700.0,15.7412,15.7511,15.7264,15.7314,46700.0
2012-11-13 11:25:00,31.93,31.98,31.93,31.97,46500.0,15.7363,15.7609,15.7363,15.756,46500.0
2012-11-13 11:30:00,31.97,32.02,31.97,32.01,61700.0,15.756,15.7806,15.756,15.7757,61700.0
2012-11-13 11:35:00,32.01,32.06,32.0,32.04,86000.0,15.7757,15.8004,15.7708,15.7905,86000.0
2012-11-13 11:40:00,32.05,32.09,32.03,32.08,44400.0,15.7954,15.8151,15.7856,15.8102,44400.0
2012-11-13 11:45:00,32.08,32.14,32.08,32.1,166600.0,15.8102,15.8398,15.8102,15.8201,166600.0
2012-11-13 11:50:00,32.1,32.12,32.06,32.1,58900.0,15.8201,15.8299,15.8004,15.8201,58900.0
2012-11-13 11:55:00,32.11,32.14,32.1,32.12,97000.0,15.825,15.8398,15.8201,15.8299,97000.0
2012-11-13 12:00:00,32.11,32.14,32.11,32.12,46600.0,15.825,15.8398,15.825,15.8299,46600.0
2012-11-13 12:05:00,32.12,32.14,32.08,32.08,45200.0,15.8299,15.8398,15.8102,15.8102,45200.0
2012-11-13 12:10:00,32.07,32.14,32.07,32.12,51200.0,15.8053,15.8398,15.8053,15.8299,51200.0
2012-11-13 12:15:00,32.12,32.15,32.12,32.14,42000.0,15.8299,15.8447,15.8299,15.8398,42000.0
2012-11-13 12:20:00,32.14,32.16,32.11,32.12,90500.0,15.8398,15.8496,15.825,15.8299,90500.0
2012-11-13 12:25:00,32.12,32.16,32.1,32.13,45200.0,15.8299,15.8496,15.8201,15.8349,45200.0
2012-11-13 12:30:00,32.13,32.17,32.11,32.16,64700.0,15.8349,15.8546,15.825,15.8496,64700.0
2012-11-13 12:35:00,32.16,32.17,32.13,32.14,39300.0,15.8496,15.8546,15.8349,15.8398,39300.0
2012-11-13 12:40:00,32.15,32.18,32.12,32.13,23700.0,15.8447,15.8595,15.8299,15.8349,23700.0
2012-11-13 12:45:00,32.12,32.19,32.12,32.18,28600.0,15.8299,15.8644,15.8299,15.8595,28600.0
2012-11-13 12:50:00,32.18,32.2,32.16,32.17,37400.0,15.8595,15.8694,15.8496,15.8546,37400.0
2012-11-13 12:55:00,32.18,32.2,32.16,32.17,46800.0,15.8595,15.8694,15.8496,15.8546,46800.0
2012-11-13 13:00:00,32.17,32.18,32.12,32.12,50700.0,15.8546,15.8595,15.8299,15.8299,50700.0
2012-11-13 13:05:00,32.13,32.18,32.13,32.16,34600.0,15.8349,15.8595,15.8349,15.8496,34600.0
2012-11-13 13:10:00,32.16,32.23,32.15,32.22,34500.0,15.8496,15.8841,15.8447,15.8792,34500.0
2012-11-13 13:15:00,32.21,32.24,32.19,32.24,34800.0,15.8743,15.8891,15.8644,15.8891,34800.0
2012-11-13 13:20:00,32.24,32.24,32.19,32.2,54300.0,15.8891,15.8891,15.8644,15.8694,54300.0
2012-11-13 13:25:00,32.2,32.2,32.15,32.16,40300.0,15.8694,15.8694,15.8447,15.8496,40300.0
2012-11-13 13:30:00,32.17,32.21,32.15,32.2,47500.0,15.8546,15.8743,15.8447,15.8694,47500.0
2012-11-13 13:35:00,32.18,32.2,32.18,32.19,54200.0,15.8595,15.8694,15.8595,15.8644,54200.0
2012-11-13 13:40:00,32.19,32.23,32.18,32.22,36500.0,15.8644,15.8841,15.8595,15.8792,36500.0
2012-11-13 13:45:00,32.22,32.25,32.2,32.22,35100.0,15.8792,15.894,15.8694,15.8792,35100.0
2012-11-13 13:50:00,32.22,32.26,32.19,32.23,35400.0,15.8792,15.8989,15.8644,15.8841,35400.0
2012-11-13 13:55:00,32.23,32.3,32.22,32.3,43700.0,15.8841,15.9186,15.8792,15.9186,43700.0
2012-11-13 14:00:00,32.29,32.31,32.26,32.3,66000.0,15.9137,15.9236,15.8989,15.9186,66000.0
2012-11-13 14:05:00,32.3,32.35,32.29,32.33,100600.0,15.9186,15.9433,15.9137,15.9334,100600.0
2012-11-13 14:10:00,32.33,32.34,32.31,32.32,134800.0,15.9334,15.9383,15.9236,15.9285,134800.0
2012-11-13 14:15:00,32.33,32.35,32.32,32.34,68800.0,15.9334,15.9433,15.9285,15.9383,68800.0
2012-11-13 14:20:00,32.34,32.36,32.32,32.34,73200.0,15.9383,15.9482,15.9285,15.9383,73200.0
2012-11-13 14:25:00,32.33,32.36,32.33,32.36,69700.0,15.9334,15.9482,15.9334,15.9482,69700.0
2012-11-13 14:30:00,32.35,32.36,32.33,32.35,56100.0,15.9433,15.9482,15.9334,15.9433,56100.0
2012-11-13 14:35:00,32.34,32.35,32.28,32.3,121000.0,15.9383,15.9433,15.9088,15.9186,121000.0
2012-11-13 14:40:00,32.31,32.32,32.24,32.25,125200.0,15.9236,15.9285,15.8891,15.894,125200.0
2012-11-13 14:45:00,32.24,32.25,32.18,32.18,101400.0,15.8891,15.894,15.8595,15.8595,101400.0
2012-11-13 14:50:00,32.18,32.19,32.15,32.16,53800.0,15.8595,15.8644,15.8447,15.8496,53800.0
2012-11-13 14:55:00,32.16,32.2,32.16,32.19,53200.0,15.8496,15.8694,15.8496,15.8644,53200.0
2012-11-13 15:00:00,32.2,32.2,32.15,32.17,56500.0,15.8694,15.8694,15.8447,15.8546,56500.0
2012-11-13 15:05:00,32.18,32.18,32.13,32.13,66700.0,15.8595,15.8595,15.8349,15.8349,66700.0
2012-11-13 15:10:00,32.13,32.13,32.07,32.08,47900.0,15.8349,15.8349,15.8053,15.8102,47900.0
2012-11-13 15:15:00,32.08,32.1,32.04,32.07,84400.0,15.8102,15.8201,15.7905,15.8053,84400.0
2012-11-13 15:20:00,32.06,32.08,31.96,32.01,159000.0,15.8004,15.8102,15.7511,15.7757,159000.0
2012-11-13 15:25:00,32.0,32.01,31.98,31.99,112400.0,15.7708,15.7757,15.7609,15.7659,112400.0
2012-11-13 15:30:00,32.0,32.02,31.98,32.01,114800.0,15.7708,15.7806,15.7609,15.7757,114800.0
2012-11-13 15:35:00,32.02,32.02,31.99,31.99,93000.0,15.7806,15.7806,15.7659,15.7659,93000.0
2012-11-13 15:40:00,32.0,32.0,31.91,31.94,129900.0,15.7708,15.7708,15.7264,15.7412,129900.0
2012-11-13 15:45:00,31.93,31.95,31.91,31.91,150800.0,15.7363,15.7461,15.7264,15.7264,150800.0
2012-11-13 15:50:00,31.92,31.94,31.87,31.87,157700.0,15.7314,15.7412,15.7067,15.7067,157700.0
2012-11-13 15:55:00,31.87,31.93,31.85,31.88,297100.0,15.7067,15.7363,15.6969,15.7116,297100.0
2012-11-14 09:30:00,31.94,32.01,31.79,31.93,50000.0,15.7412,15.7757,15.6673,15.7363,50000.0
2012-11-14 09:35:00,31.92,32.03,31.86,31.86,37900.0,15.7314,15.7856,15.7018,15.7018,37900.0
2012-11-14 09:40:00,31.86,31.92,31.84,31.88,36800.0,15.7018,15.7314,15.6919,15.7116,36800.0
2012-11-14 09:45:00,31.89,31.92,31.87,31.9,25600.0,15.7166,15.7314,15.7067,15.7215,25600.0
2012-11-14 09:50:00,31.88,31.92,31.84,31.84,32900.0,15.7116,15.7314,15.6919,15.6919,32900.0
2012-11-14 09:55:00,31.84,31.86,31.78,31.83,32500.0,15.6919,15.7018,15.6624,15.687,32500.0
2012-11-14 10:00:00,31.83,31.86,31.81,31.83,17200.0,15.687,15.7018,15.6771,15.687,17200.0
2012-11-14 10:05:00,31.82,31.9,31.8,31.9,29000.0,15.6821,15.7215,15.6722,15.7215,29000.0
2012-11-14 10:10:00,31.89,31.96,31.89,31.94,43500.0,15.7166,15.7511,15.7166,15.7412,43500.0
2012-11-14 10:15:00,31.93,31.93,31.82,31.85,16600.0,15.7363,15.7363,15.6821,15.6969,16600.0
2012-11-14 10:20:00,31.86,31.86,31.81,31.83,13400.0,15.7018,15.7018,15.6771,15.687,13400.0
2012-11-14 10:25:00,31.83,31.83,31.72,31.73,33500.0,15.687,15.687,15.6328,15.6377,33500.0
2012-11-14 10:30:00,31.73,31.74,31.68,31.72,47400.0,15.6377,15.6426,15.6131,15.6328,47400.0
2012-11-14 10:35:00,31.72,31.75,31.7,31.74,25100.0,15.6328,15.6476,15.6229,15.6426,25100.0
2012-11-14 10:40:00,31.74,31.74,31.67,31.7,48700.0,15.6426,15.6426,15.6081,15.6229,48700.0
2012-11-14 10:45:00,31.7,31.7,31.64,31.64,81300.0,15.6229,15.6229,15.5934,15.5934,81300.0
2012-11-14 10:50:00,31.64,31.66,31.55,31.56,120300.0,15.5934,15.6032,15.549,15.5539,120300.0
2012-11-14 10:55:00,31.57,31.58,31.44,31.53,149900.0,15.5589,15.5638,15.4948,15.5392,149900.0
2012-11-14 11:00:00,31.54,31.56,31.48,31.51,74000.0,15.5441,15.5539,15.5145,15.5293,74000.0
2012-11-14 11:05:00,31.5,31.66,31.49,31.63,85400.0,15.5244,15.6032,15.5194,15.5884,85400.0
2012-11-14 11:10:00,31.63,31.64,31.6,31.61,49800.0,15.5884,15.5934,15.5736,15.5786,49800.0
2012-11-14 11:15:00,31.62,31.63,31.59,31.61,21900.0,15.5835,15.5884,15.5687,15.5786,21900.0
2012-11-14 11:20:00,31.6,31.6,31.51,31.51,31400.0,15.5736,15.5736,15.5293,15.5293,31400.0
2012-11-14 11:25:00,31.52,31.55,31.5,31.52,44800.0,15.5342,15.549,15.5244,15.5342,44800.0
2012-11-14 11:30:00,31.52,31.52,31.4,31.4,124800.0,15.5342,15.5342,15.4751,15.4751,124800.0
2012-11-14 11:35:00,31.4,31.47,31.36,31.45,66700.0,15.4751,15.5096,15.4554,15.4997,66700.0
2012-11-14 11:40:00,31.45,31.49,31.44,31.48,97600.0,15.4997,15.5194,15.4948,15.5145,97600.0
2012-11-14 11:45:00,31.48,31.49,31.46,31.48,46100.0,15.5145,15.5194,15.5047,15.5145,46100.0
2012-11-14 11:50:00,31.47,31.49,31.45,31.48,40800.0,15.5096,15.5194,15.4997,15.5145,40800.0
2012-11-14 11:55:00,31.48,31.5,31.46,31.48,40600.0,15.5145,15.5244,15.5047,15.5145,40600.0
2012-11-14 12:00:00,31.48,31.55,31.48,31.55,89900.0,15.5145,15.549,15.5145,15.549,89900.0
2012-11-14 12:05:00,31.55,31.55,31.5,31.51,27000.0,15.549,15.549,15.5244,15.5293,27000.0
2012-11-14 12:10:00,31.51,31.52,31.45,31.48,25400.0,15.5293,15.5342,15.4997,15.5145,25400.0
2012-11-14 12:15:00,31.47,31.5,31.47,31.49,17200.0,15.5096,15.5244,15.5096,15.5194,17200.0
2012-11-14 12:20:00,31.49,31.49,31.45,31.49,29900.0,15.5194,15.5194,15.4997,15.5194,29900.0
2012-11-14 12:25:00,31.5,31.52,31.48,31.5,32100.0,15.5244,15.5342,15.5145,15.5244,32100.0
2012-11-14 12:30:00,31.5,31.53,31.49,31.51,11900.0,15.5244,15.5392,15.5194,15.5293,11900.0
2012-11-14 12:35:00,31.51,31.53,31.5,31.51,22800.0,15.5293,15.5392,15.5244,15.5293,22800.0
2012-11-14 12:40:00,31.5,31.52,31.5,31.51,27900.0,15.5244,15.5342,15.5244,15.5293,27900.0
2012-11-14 12:45:00,31.52,31.52,31.5,31.51,28800.0,15.5342,15.5342,15.5244,15.5293,28800.0
2012-11-14 12:50:00,31.52,31.55,31.51,31.54,17700.0,15.5342,15.549,15.5293,15.5441,17700.0
2012-11-14 12:55:00,31.53,31.53,31.49,31.51,26600.0,15.5392,15.5392,15.5194,15.5293,26600.0
2012-11-14 13:00:00,31.51,31.52,31.47,31.48,46500.0,15.5293,15.5342,15.5096,15.5145,46500.0
2012-11-14 13:05:00,31.48,31.48,31.44,31.45,28200.0,15.5145,15.5145,15.4948,15.4997,28200.0
2012-11-14 13:10:00,31.46,31.49,31.45,31.48,35500.0,15.5047,15.5194,15.4997,15.5145,35500.0
2012-11-14 13:15:00,31.48,31.5,31.46,31.5,38800.0,15.5145,15.5244,15.5047,15.5244,38800.0
2012-11-14 13:20:00,31.48,31.51,31.48,31.51,20700.0,15.5145,15.5293,15.5145,15.5293,20700.0
2012-11-14 13:25:00,31.51,31.56,31.49,31.5,28100.0,15.5293,15.5539,15.5194,15.5244,28100.0
2012-11-14 13:30:00,31.49,31.5,31.47,31.47,24000.0,15.5194,15.5244,15.5096,15.5096,24000.0
2012-11-14 13:35:00,31.48,31.56,31.47,31.51,30300.0,15.5145,15.5539,15.5096,15.5293,30300.0
2012-11-14 13:40:00,31.51,31.53,31.48,31.5,27500.0,15.5293,15.5392,15.5145,15.5244,27500.0
2012-11-14 13:45:00,31.51,31.51,31.47,31.49,24400.0,15.5293,15.5293,15.5096,15.5194,24400.0
2012-11-14 13:50:00,31.49,31.51,31.45,31.47,45900.0,15.5194,15.5293,15.4997,15.5096,45900.0
2012-11-14 13:55:00,31.48,31.57,31.46,31.57,25300.0,15.5145,15.5589,15.5047,15.5589,25300.0
2012-11-14 14:00:00,31.56,31.63,31.56,31.59,106700.0,15.5539,15.5884,15.5539,15.5687,106700.0
2012-11-14 14:05:00,31.59,31.62,31.58,31.6,78100.0,15.5687,15.5835,15.5638,15.5736,78100.0
2012-11-14 14:10:00,31.59,31.6,31.5,31.53,164400.0,15.5687,15.5736,15.5244,15.5392,164400.0
2012-11-14 14:15:00,31.54,31.56,31.49,31.51,143400.0,15.5441,15.5539,15.5194,15.5293,143400.0
2012-11-14 14:20:00,31.52,31.54,31.47,31.47,65300.0,15.5342,15.5441,15.5096,15.5096,65300.0
2012-11-14 14:25:00,31.47,31.53,31.44,31.52,36900.0,15.5096,15.5392,15.4948,15.5342,36900.0
2012-11-14 14:30:00,31.51,31.51,31.42,31.44,34500.0,15.5293,15.5293,15.4849,15.4948,34500.0
2012-11-14 14:35:00,31.43,31.44,31.39,31.42,71700.0,15.4899,15.4948,15.4702,15.4849,71700.0
2012-11-14 14:40:00,31.42,31.42,31.36,31.4,134600.0,15.4849,15.4849,15.4554,15.4751,134600.0
2012-11-14 14:45:00,31.4,31.42,31.39,31.42,24900.0,15.4751,15.4849,15.4702,15.4849,24900.0
2012-11-14 14:50:00,31.41,31.43,31.41,31.41,23600.0,15.48,15.4899,15.48,15.48,23600.0
2012-11-14 14:55:00,31.41,31.42,31.31,31.34,103100.0,15.48,15.4849,15.4307,15.4455,103100.0
2012-11-14 15:00:00,31.34,31.36,31.3,31.3,105900.0,15.4455,15.4554,15.4258,15.4258,105900.0
2012-11-14 15:05:00,31.3,31.31,31.23,31.25,72100.0,15.4258,15.4307,15.3913,15.4012,72100.0
2012-11-14 15:10:00,31.26,31.3,31.24,31.27,54300.0,15.4061,15.4258,15.3962,15.411,54300.0
2012-11-14 15:15:00,31.27,31.28,31.17,31.18,91000.0,15.411,15.4159,15.3617,15.3667,91000.0
2012-11-14 15:20:00,31.18,31.25,31.17,31.19,100300.0,15.3667,15.4012,15.3617,15.3716,100300.0
2012-11-14 15:25:00,31.19,31.33,31.18,31.32,119300.0,15.3716,15.4406,15.3667,15.4357,119300.0
2012-11-14 15:30:00,31.31,31.36,31.28,31.33,191900.0,15.4307,15.4554,15.4159,15.4406,191900.0
2012-11-14 15:35:00,31.32,31.36,31.29,31.29,108700.0,15.4357,15.4554,15.4209,15.4209,108700.0
2012-11-14 15:40:00,31.29,31.3,31.23,31.26,123000.0,15.4209,15.4258,15.3913,15.4061,123000.0
2012-11-14 15:45:00,31.25,31.27,31.19,31.21,213000.0,15.4012,15.411,15.3716,15.3814,213000.0
2012-11-14 15:50:00,31.21,31.23,31.14,31.16,190000.0,15.3814,15.3913,15.3469,15.3568,190000.0
2012-11-14 15:55:00,31.15,31.2,31.14,31.19,333400.0,15.3519,15.3765,15.3469,15.3716,333400.0
2012-11-15 09:30:00,31.09,31.24,31.02,31.23,96000.0,15.3223,15.3962,15.2878,15.3913,96000.0
2012-11-15 09:35:00,31.24,31.36,31.2,31.36,77900.0,15.3962,15.4554,15.3765,15.4554,77900.0
2012-11-15 09:40:00,31.37,31.4,31.23,31.25,74600.0,15.4603,15.4751,15.3913,15.4012,74600.0
2012-11-15 09:45:00,31.24,31.27,31.18,31.19,87200.0,15.3962,15.411,15.3667,15.3716,87200.0
2012-11-15 09:50:00,31.19,31.22,31.17,31.22,71000.0,15.3716,15.3864,15.3617,15.3864,71000.0
2012-11-15 09:55:00,31.22,31.22,31.15,31.17,117200.0,15.3864,15.3864,15.3519,15.3617,117200.0
2012-11-15 10:00:00,31.17,31.19,31.08,31.11,73300.0,15.3617,15.3716,15.3174,15.3322,73300.0
2012-11-15 10:05:00,31.11,31.29,31.09,31.27,77700.0,15.3322,15.4209,15.3223,15.411,77700.0
2012-11-15 10:10:00,31.28,31.28,31.17,31.23,71700.0,15.4159,15.4159,15.3617,15.3913,71700.0
2012-11-15 10:15:00,31.24,31.31,31.24,31.3,64200.0,15.3962,15.4307,15.3962,15.4258,64200.0
2012-11-15 10:20:00,31.3,31.3,31.25,31.27,40900.0,15.4258,15.4258,15.4012,15.411,40900.0
2012-11-15 10:25:00,31.27,31.27,31.12,31.18,134800.0,15.411,15.411,15.3371,15.3667,134800.0
2012-11-15 10:30:00,31.17,31.3,31.09,31.29,114400.0,15.3617,15.4258,15.3223,15.4209,114400.0
2012-11-15 10:35:00,31.28,31.29,31.19,31.21,101100.0,15.4159,15.4209,15.3716,15.3814,101100.0
2012-11-15 10:40:00,31.22,31.22,31.15,31.17,38800.0,15.3864,15.3864,15.3519,15.3617,38800.0
2012-11-15 10:45:00,31.16,31.16,31.09,31.11,48200.0,15.3568,15.3568,15.3223,15.3322,48200.0
2012-11-15 10:50:00,31.11,31.15,31.08,31.12,61300.0,15.3322,15.3519,15.3174,15.3371,61300.0
2012-11-15 10:55:00,31.12,31.12,31.05,31.05,88200.0,15.3371,15.3371,15.3026,15.3026,88200.0
2012-11-15 11:00:00,31.06,31.08,31.05,31.08,95900.0,15.3075,15.3174,15.3026,15.3174,95900.0
2012-11-15 11:05:00,31.07,31.08,31.03,31.04,73500.0,15.3124,15.3174,15.2927,15.2977,73500.0
2012-11-15 11:10:00,31.03,31.1,31.03,31.09,48200.0,15.2927,15.3272,15.2927,15.3223,48200.0
2012-11-15 11:15:00,31.09,31.11,31.04,31.04,97500.0,15.3223,15.3322,15.2977,15.2977,97500.0
2012-11-15 11:20:00,31.04,31.06,30.98,31.01,87700.0,15.2977,15.3075,15.2681,15.2829,87700.0
2012-11-15 11:25:00,31.01,31.02,30.93,30.93,97600.0,15.2829,15.2878,15.2434,15.2434,97600.0
2012-11-15 11:30:00,30.93,30.94,30.88,30.92,96400.0,15.2434,15.2484,15.2188,15.2385,96400.0
2012-11-15 11:35:00,30.91,30.91,30.8,30.89,174500.0,15.2336,15.2336,15.1794,15.2237,174500.0
2012-11-15 11:40:00,30.88,30.89,30.81,30.82,55700.0,15.2188,15.2237,15.1843,15.1892,55700.0
2012-11-15 11:45:00,30.83,30.83,30.73,30.75,83800.0,15.1942,15.1942,15.1449,15.1547,83800.0
2012-11-15 11:50:00,30.73,30.74,30.67,30.68,61200.0,15.1449,15.1498,15.1153,15.1202,61200.0
2012-11-15 11:55:00,30.69,30.69,30.61,30.61,88300.0,15.1252,15.1252,15.0857,15.0857,88300.0
2012-11-15 12:00:00,30.62,30.65,30.58,30.61,183400.0,15.0907,15.1055,15.071,15.0857,183400.0
2012-11-15 12:05:00,30.61,30.65,30.57,30.65,125100.0,15.0857,15.1055,15.066,15.1055,125100.0
2012-11-15 12:10:00,30.65,30.67,30.55,30.61,152000.0,15.1055,15.1153,15.0562,15.0857,152000.0
2012-11-15 12:15:00,30.61,30.65,30.6,30.64,28900.0,15.0857,15.1055,15.0808,15.1005,28900.0
2012-11-15 12:20:00,30.64,30.64,30.59,30.6,45100.0,15.1005,15.1005,15.0759,15.0808,45100.0
2012-11-15 12:25:00,30.6,30.64,30.57,30.63,62700.0,15.0808,15.1005,15.066,15.0956,62700.0
2012-11-15 12:30:00,30.63,30.67,30.62,30.66,124000.0,15.0956,15.1153,15.0907,15.1104,124000.0
2012-11-15 12:35:00,30.67,30.81,30.67,30.81,42100.0,15.1153,15.1843,15.1153,15.1843,42100.0
2012-11-15 12:40:00,30.8,30.8,30.76,30.76,40800.0,15.1794,15.1794,15.1597,15.1597,40800.0
2012-11-15 12:45:00,30.76,30.76,30.61,30.74,199300.0,15.1597,15.1597,15.0857,15.1498,199300.0
2012-11-15 12:50:00,30.74,30.74,30.68,30.7,19400.0,15.1498,15.1498,15.1202,15.1301,19400.0
2012-11-15 12:55:00,30.71,30.72,30.69,30.71,20500.0,15.135,15.14,15.1252,15.135,20500.0
2012-11-15 13:00:00,30.72,30.75,30.69,30.7,48500.0,15.14,15.1547,15.1252,15.1301,48500.0
2012-11-15 13:05:00,30.68,30.81,30.67,30.81,61000.0,15.1202,15.1843,15.1153,15.1843,61000.0
2012-11-15 13:10:00,30.8,30.83,30.79,30.81,34500.0,15.1794,15.1942,15.1745,15.1843,34500.0
2012-11-15 13:15:00,30.81,30.86,30.8,30.85,38300.0,15.1843,15.2089,15.1794,15.204,38300.0
2012-11-15 13:20:00,30.85,30.92,30.84,30.92,51300.0,15.204,15.2385,15.1991,15.2385,51300.0
2012-11-15 13:25:00,30.91,30.95,30.9,30.94,32300.0,15.2336,15.2533,15.2287,15.2484,32300.0
2012-11-15 13:30:00,30.94,31.0,30.94,30.99,59600.0,15.2484,15.2779,15.2484,15.273,59600.0
2012-11-15 13:35:00,31.0,31.07,30.98,31.06,56400.0,15.2779,15.3124,15.2681,15.3075,56400.0
2012-11-15 13:40:00,31.05,31.08,31.04,31.05,55000.0,15.3026,15.3174,15.2977,15.3026,55000.0
2012-11-15 13:45:00,31.05,31.07,31.02,31.04,62300.0,15.3026,15.3124,15.2878,15.2977,62300.0
2012-11-15 13:50:00,31.03,31.1,31.02,31.06,94900.0,15.2927,15.3272,15.2878,15.3075,94900.0
2012-11-15 13:55:00,31.06,31.07,31.02,31.02,13700.0,15.3075,15.3124,15.2878,15.2878,13700.0
2012-11-15 14:00:00,31.02,31.02,30.96,30.99,50000.0,15.2878,15.2878,15.2582,15.273,50000.0
2012-11-15 14:05:00,30.99,31.01,30.91,30.92,48000.0,15.273,15.2829,15.2336,15.2385,48000.0
2012-11-15 14:10:00,30.91,31.0,30.9,30.94,54600.0,15.2336,15.2779,15.2287,15.2484,54600.0
2012-11-15 14:15:00,30.94,30.94,30.91,30.93,32700.0,15.2484,15.2484,15.2336,15.2434,32700.0
2012-11-15 14:20:00,30.92,30.93,30.89,30.93,31300.0,15.2385,15.2434,15.2237,15.2434,31300.0
2012-11-15 14:25:00,30.93,30.97,30.91,30.94,34300.0,15.2434,15.2632,15.2336,15.2484,34300.0
2012-11-15 14:30:00,30.95,30.96,30.89,30.9,21400.0,15.2533,15.2582,15.2237,15.2287,21400.0
2012-11-15 14:35:00,30.9,30.9,30.86,30.87,35600.0,15.2287,15.2287,15.2089,15.2139,35600.0
2012-11-15 14:40:00,30.87,30.91,30.87,30.9,54900.0,15.2139,15.2336,15.2139,15.2287,54900.0
2012-11-15 14:45:00,30.89,30.9,30.83,30.85,47100.0,15.2237,15.2287,15.1942,15.204,47100.0
2012-11-15 14:50:00,30.85,30.92,30.82,30.92,62900.0,15.204,15.2385,15.1892,15.2385,62900.0
2012-11-15 14:55:00,30.91,30.96,30.9,30.95,41800.0,15.2336,15.2582,15.2287,15.2533,41800.0
2012-11-15 15:00:00,30.95,30.95,30.83,30.87,66400.0,15.2533,15.2533,15.1942,15.2139,66400.0
2012-11-15 15:05:00,30.87,30.87,30.79,30.82,43300.0,15.2139,15.2139,15.1745,15.1892,43300.0
2012-11-15 15:10:00,30.83,30.86,30.81,30.85,54500.0,15.1942,15.2089,15.1843,15.204,54500.0
2012-11-15 15:15:00,30.84,30.85,30.82,30.83,66900.0,15.1991,15.204,15.1892,15.1942,66900.0
2012-11-15 15:20:00,30.82,30.83,30.75,30.75,79000.0,15.1892,15.1942,15.1547,15.1547,79000.0
2012-11-15 15:25:00,30.75,30.84,30.75,30.84,79900.0,15.1547,15.1991,15.1547,15.1991,79900.0
2012-11-15 15:30:00,30.83,30.84,30.78,30.79,91100.0,15.1942,15.1991,15.1695,15.1745,91100.0
2012-11-15 15:35:00,30.79,30.86,30.78,30.86,124500.0,15.1745,15.2089,15.1695,15.2089,124500.0
2012-11-15 15:40:00,30.86,30.99,30.86,30.97,149800.0,15.2089,15.273,15.2089,15.2632,149800.0
2012-11-15 15:45:00,30.97,31.04,30.96,31.03,269700.0,15.2632,15.2977,15.2582,15.2927,269700.0
2012-11-15 15:50:00,31.02,31.03,30.96,31.0,228900.0,15.2878,15.2927,15.2582,15.2779,228900.0
2012-11-15 15:55:00,31.0,31.04,30.96,30.96,399000.0,15.2779,15.2977,15.2582,15.2582,399000.0
2012-11-16 09:30:00,31.57,31.57,30.83,30.9,402900.0,15.5589,15.5589,15.1942,15.2287,402900.0
2012-11-16 09:35:00,30.89,31.02,30.87,31.01,77600.0,15.2237,15.2878,15.2139,15.2829,77600.0
2012-11-16 09:40:00,31.01,31.08,30.99,31.01,47100.0,15.2829,15.3174,15.273,15.2829,47100.0
2012-11-16 09:45:00,31.01,31.04,30.98,30.99,66800.0,15.2829,15.2977,15.2681,15.273,66800.0
2012-11-16 09:50:00,30.99,31.03,30.97,30.99,58900.0,15.273,15.2927,15.2632,15.273,58900.0
2012-11-16 09:55:00,30.98,31.03,30.93,31.03,65800.0,15.2681,15.2927,15.2434,15.2927,65800.0
2012-11-16 10:00:00,31.02,31.03,30.93,30.96,117700.0,15.2878,15.2927,15.2434,15.2582,117700.0
2012-11-16 10:05:00,30.95,30.96,30.89,30.96,42400.0,15.2533,15.2582,15.2237,15.2582,42400.0
2012-11-16 10:10:00,30.95,30.97,30.9,30.95,132000.0,15.2533,15.2632,15.2287,15.2533,132000.0
2012-11-16 10:15:00,30.95,30.96,30.91,30.94,263700.0,15.2533,15.2582,15.2336,15.2484,263700.0
2012-11-16 10:20:00,30.93,30.99,30.93,30.98,105000.0,15.2434,15.273,15.2434,15.2681,105000.0
2012-11-16 10:25:00,30.98,31.08,30.97,31.05,107000.0,15.2681,15.3174,15.2632,15.3026,107000.0
2012-11-16 10:30:00,31.05,31.11,31.0,31.05,98900.0,15.3026,15.3322,15.2779,15.3026,98900.0
2012-11-16 10:35:00,31.06,31.17,31.06,31.12,143000.0,15.3075,15.3617,15.3075,15.3371,143000.0
2012-11-16 10:40:00,31.12,31.22,31.11,31.21,138700.0,15.3371,15.3864,15.3322,15.3814,138700.0
2012-11-16 10:45:00,31.21,31.23,31.13,31.17,84500.0,15.3814,15.3913,15.342,15.3617,84500.0
2012-11-16 10:50:00,31.17,31.17,31.12,31.16,75300.0,15.3617,15.3617,15.3371,15.3568,75300.0
2012-11-16 10:55:00,31.16,31.17,31.13,31.14,67900.0,15.3568,15.3617,15.342,15.3469,67900.0
2012-11-16 11:00:00,31.13,31.22,31.13,31.22,28500.0,15.342,15.3864,15.342,15.3864,28500.0
2012-11-16 11:05:00,31.22,31.25,31.18,31.2,94500.0,15.3864,15.4012,15.3667,15.3765,94500.0
2012-11-16 11:10:00,31.2,31.23,31.15,31.16,55700.0,15.3765,15.3913,15.3519,15.3568,55700.0
2012-11-16 11:15:00,31.16,31.17,31.12,31.13,44400.0,15.3568,15.3617,15.3371,15.342,44400.0
2012-11-16 11:20:00,31.12,31.2,31.12,31.13,101400.0,15.3371,15.3765,15.3371,15.342,101400.0
2012-11-16 11:25:00,31.13,31.15,31.06,31.07,103600.0,15.342,15.3519,15.3075,15.3124,103600.0
2012-11-16 11:30:00,31.07,31.08,31.01,31.01,38600.0,15.3124,15.3174,15.2829,15.2829,38600.0
2012-11-16 11:35:00,31.01,31.15,31.01,31.14,75800.0,15.2829,15.3519,15.2829,15.3469,75800.0
2012-11-16 11:40:00,31.14,31.29,31.11,31.23,182900.0,15.3469,15.4209,15.3322,15.3913,182900.0
2012-11-16 11:45:00,31.24,31.34,31.18,31.33,104200.0,15.3962,15.4455,15.3667,15.4406,104200.0
2012-11-16 11:50:00,31.31,31.45,31.31,31.37,151600.0,15.4307,15.4997,15.4307,15.4603,151600.0
2012-11-16 11:55:00,31.37,31.55,31.34,31.53,134300.0,15.4603,15.549,15.4455,15.5392,134300.0
2012-11-16 12:00:00,31.53,31.6,31.53,31.58,124300.0,15.5392,15.5736,15.5392,15.5638,124300.0
2012-11-16 12:05:00,31.56,31.57,31.51,31.53,126000.0,15.5539,15.5589,15.5293,15.5392,126000.0
2012-11-16 12:10:00,31.53,31.53,31.37,31.38,98400.0,15.5392,15.5392,15.4603,15.4652,98400.0
2012-11-16 12:15:00,31.38,31.4,31.33,31.38,92200.0,15.4652,15.4751,15.4406,15.4652,92200.0
2012-11-16 12:20:00,31.38,31.38,31.29,31.36,50700.0,15.4652,15.4652,15.4209,15.4554,50700.0
2012-11-16 12:25:00,31.35,31.43,31.35,31.42,53800.0,15.4504,15.4899,15.4504,15.4849,53800.0
2012-11-16 12:30:00,31.43,31.59,31.43,31.57,68000.0,15.4899,15.5687,15.4899,15.5589,68000.0
2012-11-16 12:35:00,31.58,31.62,31.57,31.59,48000.0,15.5638,15.5835,15.5589,15.5687,48000.0
2012-11-16 12:40:00,31.6,31.62,31.54,31.55,42600.0,15.5736,15.5835,15.5441,15.549,42600.0
2012-11-16 12:45:00,31.54,31.6,31.54,31.57,33700.0,15.5441,15.5736,15.5441,15.5589,33700.0
2012-11-16 12:50:00,31.57,31.58,31.53,31.55,39400.0,15.5589,15.5638,15.5392,15.549,39400.0
2012-11-16 12:55:00,31.56,31.6,31.5,31.51,47400.0,15.5539,15.5736,15.5244,15.5293,47400.0
2012-11-16 13:00:00,31.51,31.53,31.44,31.45,46600.0,15.5293,15.5392,15.4948,15.4997,46600.0
2012-11-16 13:05:00,31.45,31.51,31.44,31.5,32700.0,15.4997,15.5293,15.4948,15.5244,32700.0
2012-11-16 13:10:00,31.5,31.51,31.42,31.42,31400.0,15.5244,15.5293,15.4849,15.4849,31400.0
2012-11-16 13:15:00,31.43,31.43,31.37,31.38,38500.0,15.4899,15.4899,15.4603,15.4652,38500.0
2012-11-16 13:20:00,31.37,31.4,31.36,31.39,46000.0,15.4603,15.4751,15.4554,15.4702,46000.0
2012-11-16 13:25:00,31.39,31.46,31.39,31.42,35600.0,15.4702,15.5047,15.4702,15.4849,35600.0
2012-11-16 13:30:00,31.43,31.46,31.36,31.36,51000.0,15.4899,15.5047,15.4554,15.4554,51000.0
2012-11-16 13:35:00,31.35,31.37,31.31,31.32,51800.0,15.4504,15.4603,15.4307,15.4357,51800.0
2012-11-16 13:40:00,31.31,31.37,31.31,31.32,52200.0,15.4307,15.4603,15.4307,15.4357,52200.0
2012-11-16 13:45:00,31.31,31.38,31.3,31.36,45100.0,15.4307,15.4652,15.4258,15.4554,45100.0
2012-11-16 13:50:00,31.35,31.42,31.34,31.38,41400.0,15.4504,15.4849,15.4455,15.4652,41400.0
2012-11-16 13:55:00,31.38,31.49,31.38,31.46,40800.0,15.4652,15.5194,15.4652,15.5047,40800.0
2012-11-16 14:00:00,31.46,31.46,31.42,31.44,35100.0,15.5047,15.5047,15.4849,15.4948,35100.0
2012-11-16 14:05:00,31.43,31.47,31.43,31.44,40600.0,15.4899,15.5096,15.4899,15.4948,40600.0
2012-11-16 14:10:00,31.44,31.45,31.42,31.42,57200.0,15.4948,15.4997,15.4849,15.4849,57200.0
2012-11-16 14:15:00,31.43,31.43,31.36,31.37,31200.0,15.4899,15.4899,15.4554,15.4603,31200.0
2012-11-16 14:20:00,31.38,31.38,31.3,31.32,41100.0,15.4652,15.4652,15.4258,15.4357,41100.0
2012-11-16 14:25:00,31.32,31.36,31.3,31.36,79100.0,15.4357,15.4554,15.4258,15.4554,79100.0
2012-11-16 14:30:00,31.36,31.37,31.3,31.33,87800.0,15.4554,15.4603,15.4258,15.4406,87800.0
2012-11-16 14:35:00,31.32,31.37,31.32,31.36,56000.0,15.4357,15.4603,15.4357,15.4554,56000.0
2012-11-16 14:40:00,31.36,31.42,31.36,31.41,51000.0,15.4554,15.4849,15.4554,15.48,51000.0
2012-11-16 14:45:00,31.4,31.48,31.4,31.47,82900.0,15.4751,15.5145,15.4751,15.5096,82900.0
2012-11-16 14:50:00,31.48,31.5,31.46,31.49,112700.0,15.5145,15.5244,15.5047,15.5194,112700.0
2012-11-16 14:55:00,31.49,31.57,31.48,31.55,111000.0,15.5194,15.5589,15.5145,15.549,111000.0
2012-11-16 15:00:00,31.54,31.55,31.5,31.51,89000.0,15.5441,15.549,15.5244,15.5293,89000.0
2012-11-16 15:05:00,31.5,31.56,31.5,31.55,132700.0,15.5244,15.5539,15.5244,15.549,132700.0
2012-11-16 15:10:00,31.55,31.61,31.53,31.56,231700.0,15.549,15.5786,15.5392,15.5539,231700.0
2012-11-16 15:15:00,31.55,31.62,31.55,31.6,165000.0,15.549,15.5835,15.549,15.5736,165000.0
2012-11-16 15:20:00,31.6,31.67,31.59,31.64,174200.0,15.5736,15.6081,15.5687,15.5934,174200.0
2012-11-16 15:25:00,31.65,31.71,31.62,31.71,189100.0,15.5983,15.6279,15.5835,15.6279,189100.0
2012-11-16 15:30:00,31.71,31.73,31.7,31.71,132500.0,15.6279,15.6377,15.6229,15.6279,132500.0
2012-11-16 15:35:00,31.72,31.73,31.65,31.7,183900.0,15.6328,15.6377,15.5983,15.6229,183900.0
2012-11-16 15:40:00,31.7,31.75,31.7,31.74,150800.0,15.6229,15.6476,15.6229,15.6426,150800.0
2012-11-16 15:45:00,31.74,31.76,31.66,31.67,295400.0,15.6426,15.6525,15.6032,15.6081,295400.0
2012-11-16 15:50:00,31.67,31.71,31.65,31.69,160900.0,15.6081,15.6279,15.5983,15.618,160900.0
2012-11-16 15:55:00,31.69,31.71,31.66,31.69,351400.0,15.618,15.6279,15.6032,15.618,351400.0
2012-11-19 09:30:00,31.98,32.13,31.96,32.06,146300.0,15.7609,15.8349,15.7511,15.8004,146300.0
2012-11-19 09:35:00,32.08,32.25,32.04,32.24,80500.0,15.8102,15.894,15.7905,15.8891,80500.0
2012-11-19 09:40:00,32.25,32.43,32.15,32.37,260800.0,15.894,15.9827,15.8447,15.9531,260800.0
2012-11-19 09:45:00,32.36,32.39,32.3,32.38,186000.0,15.9482,15.963,15.9186,15.9581,186000.0
2012-11-19 09:50:00,32.38,32.64,32.38,32.59,204600.0,15.9581,16.0862,15.9581,16.0616,204600.0
2012-11-19 09:55:00,32.59,32.69,32.56,32.56,171100.0,16.0616,16.1108,16.0468,16.0468,171100.0
2012-11-19 10:00:00,32.56,32.67,32.53,32.62,172700.0,16.0468,16.101,16.032,16.0763,172700.0
2012-11-19 10:05:00,32.63,32.63,32.45,32.47,92900.0,16.0813,16.0813,15.9926,16.0024,92900.0
2012-11-19 10:10:00,32.47,32.5,32.38,32.39,56400.0,16.0024,16.0172,15.9581,15.963,56400.0
2012-11-19 10:15:00,32.39,32.54,32.37,32.54,116700.0,15.963,16.0369,15.9531,16.0369,116700.0
2012-11-19 10:20:00,32.53,32.57,32.51,32.52,77300.0,16.032,16.0517,16.0221,16.0271,77300.0
2012-11-19 10:25:00,32.52,32.56,32.47,32.47,71000.0,16.0271,16.0468,16.0024,16.0024,71000.0
2012-11-19 10:30:00,32.46,32.49,32.44,32.48,83200.0,15.9975,16.0123,15.9876,16.0073,83200.0
2012-11-19 10:35:00,32.47,32.55,32.43,32.49,92800.0,16.0024,16.0418,15.9827,16.0123,92800.0
2012-11-19 10:40:00,32.49,32.5,32.44,32.44,58900.0,16.0123,16.0172,15.9876,15.9876,58900.0
2012-11-19 10:45:00,32.44,32.49,32.44,32.44,53100.0,15.9876,16.0123,15.9876,15.9876,53100.0
2012-11-19 10:50:00,32.44,32.47,32.41,32.42,90000.0,15.9876,16.0024,15.9728,15.9778,90000.0
2012-11-19 10:55:00,32.43,32.43,32.39,32.43,47200.0,15.9827,15.9827,15.963,15.9827,47200.0
2012-11-19 11:00:00,32.43,32.47,32.38,32.44,104400.0,15.9827,16.0024,15.9581,15.9876,104400.0
2012-11-19 11:05:00,32.45,32.51,32.45,32.46,49100.0,15.9926,16.0221,15.9926,15.9975,49100.0
2012-11-19 11:10:00,32.47,32.47,32.43,32.45,45900.0,16.0024,16.0024,15.9827,15.9926,45900.0
2012-11-19 11:15:00,32.46,32.47,32.36,32.38,49900.0,15.9975,16.0024,15.9482,15.9581,49900.0
2012-11-19 11:20:00,32.37,32.38,32.32,32.34,41700.0,15.9531,15.9581,15.9285,15.9383,41700.0
2012-11-19 11:25:00,32.34,32.42,32.34,32.4,64100.0,15.9383,15.9778,15.9383,15.9679,64100.0
2012-11-19 11:30:00,32.4,32.42,32.39,32.4,59300.0,15.9679,15.9778,15.963,15.9679,59300.0
2012-11-19 11:35:00,32.41,32.41,32.39,32.41,47600.0,15.9728,15.9728,15.963,15.9728,47600.0
2012-11-19 11:40:00,32.41,32.45,32.4,32.42,59100.0,15.9728,15.9926,15.9679,15.9778,59100.0
2012-11-19 11:45:00,32.43,32.43,32.39,32.41,19200.0,15.9827,15.9827,15.963,15.9728,19200.0
2012-11-19 11:50:00,32.41,32.43,32.39,32.39,49200.0,15.9728,15.9827,15.963,15.963,49200.0
2012-11-19 11:55:00,32.39,32.39,32.34,32.35,74400.0,15.963,15.963,15.9383,15.9433,74400.0
2012-11-19 12:00:00,32.36,32.44,32.35,32.42,42700.0,15.9482,15.9876,15.9433,15.9778,42700.0
2012-11-19 12:05:00,32.42,32.44,32.38,32.39,47100.0,15.9778,15.9876,15.9581,15.963,47100.0
2012-11-19 12:10:00,32.39,32.4,32.38,32.4,57200.0,15.963,15.9679,15.9581,15.9679,57200.0
2012-11-19 12:15:00,32.39,32.39,32.35,32.35,30100.0,15.963,15.963,15.9433,15.9433,30100.0
2012-11-19 12:20:00,32.36,32.37,32.33,32.34,38800.0,15.9482,15.9531,15.9334,15.9383,38800.0
2012-11-19 12:25:00,32.33,32.35,32.31,32.32,81900.0,15.9334,15.9433,15.9236,15.9285,81900.0
2012-11-19 12:30:00,32.32,32.38,32.31,32.37,76600.0,15.9285,15.9581,15.9236,15.9531,76600.0
2012-11-19 12:35:00,32.37,32.43,32.37,32.42,26800.0,15.9531,15.9827,15.9531,15.9778,26800.0
2012-11-19 12:40:00,32.42,32.43,32.42,32.42,12100.0,15.9778,15.9827,15.9778,15.9778,12100.0
2012-11-19 12:45:00,32.43,32.44,32.41,32.43,43000.0,15.9827,15.9876,15.9728,15.9827,43000.0
2012-11-19 12:50:00,32.43,32.44,32.41,32.43,52000.0,15.9827,15.9876,15.9728,15.9827,52000.0
2012-11-19 12:55:00,32.42,32.51,32.42,32.47,104600.0,15.9778,16.0221,15.9778,16.0024,104600.0
2012-11-19 13:00:00,32.47,32.47,32.44,32.46,74600.0,16.0024,16.0024,15.9876,15.9975,74600.0
2012-11-19 13:05:00,32.45,32.46,32.44,32.44,39400.0,15.9926,15.9975,15.9876,15.9876,39400.0
2012-11-19 13:10:00,32.45,32.45,32.4,32.4,37100.0,15.9926,15.9926,15.9679,15.9679,37100.0
2012-11-19 13:15:00,32.4,32.42,32.36,32.36,31100.0,15.9679,15.9778,15.9482,15.9482,31100.0
2012-11-19 13:20:00,32.37,32.37,32.35,32.36,44300.0,15.9531,15.9531,15.9433,15.9482,44300.0
2012-11-19 13:25:00,32.36,32.38,32.35,32.38,22900.0,15.9482,15.9581,15.9433,15.9581,22900.0
2012-11-19 13:30:00,32.37,32.37,32.33,32.35,25200.0,15.9531,15.9531,15.9334,15.9433,25200.0
2012-11-19 13:35:00,32.34,32.38,32.34,32.37,42700.0,15.9383,15.9581,15.9383,15.9531,42700.0
2012-11-19 13:40:00,32.37,32.37,32.35,32.35,15000.0,15.9531,15.9531,15.9433,15.9433,15000.0
2012-11-19 13:45:00,32.35,32.35,32.32,32.34,34800.0,15.9433,15.9433,15.9285,15.9383,34800.0
2012-11-19 13:50:00,32.33,32.35,32.33,32.35,7200.0,15.9334,15.9433,15.9334,15.9433,7200.0
2012-11-19 13:55:00,32.34,32.38,32.34,32.36,58500.0,15.9383,15.9581,15.9383,15.9482,58500.0
2012-11-19 14:00:00,32.36,32.37,32.35,32.35,25700.0,15.9482,15.9531,15.9433,15.9433,25700.0
2012-11-19 14:05:00,32.36,32.36,32.34,32.36,17900.0,15.9482,15.9482,15.9383,15.9482,17900.0
2012-11-19 14:10:00,32.36,32.37,32.35,32.35,21700.0,15.9482,15.9531,15.9433,15.9433,21700.0
2012-11-19 14:15:00,32.35,32.36,32.34,32.34,43700.0,15.9433,15.9482,15.9383,15.9383,43700.0
2012-11-19 14:20:00,32.34,32.37,32.34,32.36,31200.0,15.9383,15.9531,15.9383,15.9482,31200.0
2012-11-19 14:25:00,32.36,32.4,32.35,32.38,33900.0,15.9482,15.9679,15.9433,15.9581,33900.0
2012-11-19 14:30:00,32.38,32.38,32.34,32.34,29300.0,15.9581,15.9581,15.9383,15.9383,29300.0
2012-11-19 14:35:00,32.34,32.38,32.34,32.38,62200.0,15.9383,15.9581,15.9383,15.9581,62200.0
2012-11-19 14:40:00,32.38,32.43,32.35,32.41,50800.0,15.9581,15.9827,15.9433,15.9728,50800.0
2012-11-19 14:45:00,32.4,32.48,32.38,32.48,85200.0,15.9679,16.0073,15.9581,16.0073,85200.0
2012-11-19 14:50:00,32.48,32.52,32.48,32.51,92500.0,16.0073,16.0271,16.0073,16.0221,92500.0
2012-11-19 14:55:00,32.5,32.58,32.5,32.57,118000.0,16.0172,16.0566,16.0172,16.0517,118000.0
2012-11-19 15:00:00,32.56,32.57,32.5,32.5,91500.0,16.0468,16.0517,16.0172,16.0172,91500.0
2012-11-19 15:05:00,32.5,32.55,32.5,32.54,93000.0,16.0172,16.0418,16.0172,16.0369,93000.0
2012-11-19 15:10:00,32.54,32.61,32.54,32.56,89300.0,16.0369,16.0714,16.0369,16.0468,89300.0
2012-11-19 15:15:00,32.57,32.6,32.56,32.59,88300.0,16.0517,16.0665,16.0468,16.0616,88300.0
2012-11-19 15:20:00,32.6,32.67,32.59,32.67,177500.0,16.0665,16.101,16.0616,16.101,177500.0
2012-11-19 15:25:00,32.67,32.68,32.65,32.65,116800.0,16.101,16.1059,16.0911,16.0911,116800.0
2012-11-19 15:30:00,32.65,32.66,32.62,32.63,151200.0,16.0911,16.0961,16.0763,16.0813,151200.0
2012-11-19 15:35:00,32.62,32.63,32.57,32.58,100000.0,16.0763,16.0813,16.0517,16.0566,100000.0
2012-11-19 15:40:00,32.58,32.6,32.55,32.55,189900.0,16.0566,16.0665,16.0418,16.0418,189900.0
2012-11-19 15:45:00,32.55,32.63,32.54,32.63,346200.0,16.0418,16.0813,16.0369,16.0813,346200.0
2012-11-19 15:50:00,32.62,32.68,32.6,32.68,225700.0,16.0763,16.1059,16.0665,16.1059,225700.0
2012-11-19 15:55:00,32.68,32.68,32.61,32.66,418200.0,16.1059,16.1059,16.0714,16.0961,418200.0
2012-11-20 09:30:00,32.84,32.96,32.5,32.53,162400.0,16.1848,16.2439,16.0172,16.032,162400.0
2012-11-20 09:35:00,32.52,32.73,32.5,32.67,78100.0,16.0271,16.1306,16.0172,16.101,78100.0
2012-11-20 09:40:00,32.66,32.66,32.53,32.6,74900.0,16.0961,16.0961,16.032,16.0665,74900.0
2012-11-20 09:45:00,32.61,32.68,32.58,32.62,71000.0,16.0714,16.1059,16.0566,16.0763,71000.0
2012-11-20 09:50:00,32.63,32.68,32.62,32.63,74200.0,16.0813,16.1059,16.0763,16.0813,74200.0
2012-11-20 09:55:00,32.64,32.73,32.59,32.73,89700.0,16.0862,16.1306,16.0616,16.1306,89700.0
2012-11-20 10:00:00,32.73,32.8,32.69,32.7,92000.0,16.1306,16.1651,16.1108,16.1158,92000.0
2012-11-20 10:05:00,32.69,32.73,32.68,32.7,52300.0,16.1108,16.1306,16.1059,16.1158,52300.0
2012-11-20 10:10:00,32.7,32.79,32.68,32.73,65500.0,16.1158,16.1601,16.1059,16.1306,65500.0
2012-11-20 10:15:00,32.74,32.86,32.73,32.85,76800.0,16.1355,16.1946,16.1306,16.1897,76800.0
2012-11-20 10:20:00,32.85,32.9,32.83,32.87,91100.0,16.1897,16.2143,16.1798,16.1996,91100.0
2012-11-20 10:25:00,32.87,32.9,32.83,32.84,74700.0,16.1996,16.2143,16.1798,16.1848,74700.0
2012-11-20 10:30:00,32.83,32.94,32.83,32.92,93200.0,16.1798,16.2341,16.1798,16.2242,93200.0
2012-11-20 10:35:00,32.92,33.02,32.9,33.01,126900.0,16.2242,16.2735,16.2143,16.2685,126900.0
2012-11-20 10:40:00,33.01,33.01,32.84,32.9,236800.0,16.2685,16.2685,16.1848,16.2143,236800.0
2012-11-20 10:45:00,32.89,32.99,32.88,32.92,58300.0,16.2094,16.2587,16.2045,16.2242,58300.0
2012-11-20 10:50:00,32.92,32.92,32.8,32.83,60200.0,16.2242,16.2242,16.1651,16.1798,60200.0
2012-11-20 10:55:00,32.83,32.85,32.78,32.79,40500.0,16.1798,16.1897,16.1552,16.1601,40500.0
2012-11-20 11:00:00,32.79,32.8,32.73,32.76,35500.0,16.1601,16.1651,16.1306,16.1453,35500.0
2012-11-20 11:05:00,32.77,32.82,32.73,32.74,43700.0,16.1503,16.1749,16.1306,16.1355,43700.0
2012-11-20 11:10:00,32.74,32.79,32.73,32.75,81200.0,16.1355,16.1601,16.1306,16.1404,81200.0
2012-11-20 11:15:00,32.75,32.78,32.72,32.77,32300.0,16.1404,16.1552,16.1256,16.1503,32300.0
2012-11-20 11:20:00,32.76,32.76,32.72,32.74,22600.0,16.1453,16.1453,16.1256,16.1355,22600.0
2012-11-20 11:25:00,32.74,32.8,32.74,32.77,48100.0,16.1355,16.1651,16.1355,16.1503,48100.0
2012-11-20 11:30:00,32.77,32.79,32.73,32.73,113800.0,16.1503,16.1601,16.1306,16.1306,113800.0
2012-11-20 11:35:00,32.73,32.75,32.66,32.66,35800.0,16.1306,16.1404,16.0961,16.0961,35800.0
2012-11-20 11:40:00,32.66,32.72,32.63,32.72,39800.0,16.0961,16.1256,16.0813,16.1256,39800.0
2012-11-20 11:45:00,32.72,32.76,32.71,32.73,36500.0,16.1256,16.1453,16.1207,16.1306,36500.0
2012-11-20 11:50:00,32.72,32.75,32.71,32.74,62800.0,16.1256,16.1404,16.1207,16.1355,62800.0
2012-11-20 11:55:00,32.75,32.8,32.75,32.79,84300.0,16.1404,16.1651,16.1404,16.1601,84300.0
2012-11-20 12:00:00,32.78,32.84,32.77,32.84,52900.0,16.1552,16.1848,16.1503,16.1848,52900.0
2012-11-20 12:05:00,32.84,32.84,32.8,32.81,81300.0,16.1848,16.1848,16.1651,16.17,81300.0
2012-11-20 12:10:00,32.8,32.85,32.78,32.8,62300.0,16.1651,16.1897,16.1552,16.1651,62300.0
2012-11-20 12:15:00,32.8,32.8,32.76,32.78,59900.0,16.1651,16.1651,16.1453,16.1552,59900.0
2012-11-20 12:20:00,32.77,32.8,32.74,32.74,27700.0,16.1503,16.1651,16.1355,16.1355,27700.0
2012-11-20 12:25:00,32.74,32.78,32.73,32.74,43900.0,16.1355,16.1552,16.1306,16.1355,43900.0
2012-11-20 12:30:00,32.74,32.75,32.69,32.69,12400.0,16.1355,16.1404,16.1108,16.1108,12400.0
2012-11-20 12:35:00,32.69,32.72,32.68,32.71,22400.0,16.1108,16.1256,16.1059,16.1207,22400.0
2012-11-20 12:40:00,32.7,32.81,32.69,32.81,42700.0,16.1158,16.17,16.1108,16.17,42700.0
2012-11-20 12:45:00,32.81,32.84,32.8,32.83,34900.0,16.17,16.1848,16.1651,16.1798,34900.0
2012-11-20 12:50:00,32.83,32.84,32.81,32.81,24700.0,16.1798,16.1848,16.17,16.17,24700.0
2012-11-20 12:55:00,32.82,32.82,32.78,32.78,36800.0,16.1749,16.1749,16.1552,16.1552,36800.0
2012-11-20 13:00:00,32.79,32.8,32.71,32.74,44800.0,16.1601,16.1651,16.1207,16.1355,44800.0
2012-11-20 13:05:00,32.74,32.76,32.65,32.65,53500.0,16.1355,16.1453,16.0911,16.0911,53500.0
2012-11-20 13:10:00,32.65,32.65,32.55,32.59,70000.0,16.0911,16.0911,16.0418,16.0616,70000.0
2012-11-20 13:15:00,32.6,32.65,32.59,32.63,25300.0,16.0665,16.0911,16.0616,16.0813,25300.0
2012-11-20 13:20:00,32.63,32.66,32.61,32.61,24300.0,16.0813,16.0961,16.0714,16.0714,24300.0
2012-11-20 13:25:00,32.62,32.62,32.49,32.5,57400.0,16.0763,16.0763,16.0123,16.0172,57400.0
2012-11-20 13:30:00,32.49,32.53,32.49,32.52,45200.0,16.0123,16.032,16.0123,16.0271,45200.0
2012-11-20 13:35:00,32.53,32.61,32.52,32.52,109000.0,16.032,16.0714,16.0271,16.0271,109000.0
2012-11-20 13:40:00,32.54,32.54,32.48,32.5,42900.0,16.0369,16.0369,16.0073,16.0172,42900.0
2012-11-20 13:45:00,32.49,32.54,32.46,32.52,46900.0,16.0123,16.0369,15.9975,16.0271,46900.0
2012-11-20 13:50:00,32.52,32.52,32.48,32.5,18200.0,16.0271,16.0271,16.0073,16.0172,18200.0
2012-11-20 13:55:00,32.51,32.53,32.47,32.51,36200.0,16.0221,16.032,16.0024,16.0221,36200.0
2012-11-20 14:00:00,32.51,32.53,32.47,32.47,35500.0,16.0221,16.032,16.0024,16.0024,35500.0
2012-11-20 14:05:00,32.47,32.49,32.46,32.46,29100.0,16.0024,16.0123,15.9975,15.9975,29100.0
2012-11-20 14:10:00,32.46,32.54,32.46,32.49,29600.0,15.9975,16.0369,15.9975,16.0123,29600.0
2012-11-20 14:15:00,32.49,32.52,32.48,32.48,50800.0,16.0123,16.0271,16.0073,16.0073,50800.0
2012-11-20 14:20:00,32.48,32.52,32.47,32.47,36600.0,16.0073,16.0271,16.0024,16.0024,36600.0
2012-11-20 14:25:00,32.47,32.56,32.47,32.53,47700.0,16.0024,16.0468,16.0024,16.032,47700.0
2012-11-20 14:30:00,32.52,32.52,32.48,32.5,37300.0,16.0271,16.0271,16.0073,16.0172,37300.0
2012-11-20 14:35:00,32.51,32.51,32.46,32.49,54500.0,16.0221,16.0221,15.9975,16.0123,54500.0
2012-11-20 14:40:00,32.49,32.58,32.47,32.58,71900.0,16.0123,16.0566,16.0024,16.0566,71900.0
2012-11-20 14:45:00,32.58,32.63,32.56,32.63,70600.0,16.0566,16.0813,16.0468,16.0813,70600.0
2012-11-20 14:50:00,32.63,32.66,32.61,32.65,45800.0,16.0813,16.0961,16.0714,16.0911,45800.0
2012-11-20 14:55:00,32.65,32.66,32.61,32.65,36200.0,16.0911,16.0961,16.0714,16.0911,36200.0
2012-11-20 15:00:00,32.66,32.72,32.65,32.71,43100.0,16.0961,16.1256,16.0911,16.1207,43100.0
2012-11-20 15:05:00,32.71,32.73,32.68,32.73,74300.0,16.1207,16.1306,16.1059,16.1306,74300.0
2012-11-20 15:10:00,32.73,32.75,32.72,32.74,47300.0,16.1306,16.1404,16.1256,16.1355,47300.0
2012-11-20 15:15:00,32.75,32.78,32.74,32.76,61200.0,16.1404,16.1552,16.1355,16.1453,61200.0
2012-11-20 15:20:00,32.77,32.77,32.73,32.73,55900.0,16.1503,16.1503,16.1306,16.1306,55900.0
2012-11-20 15:25:00,32.73,32.74,32.7,32.71,23700.0,16.1306,16.1355,16.1158,16.1207,23700.0
2012-11-20 15:30:00,32.71,32.79,32.7,32.78,99300.0,16.1207,16.1601,16.1158,16.1552,99300.0
2012-11-20 15:35:00,32.78,32.79,32.73,32.73,76000.0,16.1552,16.1601,16.1306,16.1306,76000.0
2012-11-20 15:40:00,32.73,32.77,32.71,32.76,90500.0,16.1306,16.1503,16.1207,16.1453,90500.0
2012-11-20 15:45:00,32.77,32.81,32.76,32.8,184000.0,16.1503,16.17,16.1453,16.1651,184000.0
2012-11-20 15:50:00,32.8,32.83,32.77,32.82,179200.0,16.1651,16.1798,16.1503,16.1749,179200.0
2012-11-20 15:55:00,32.82,32.83,32.78,32.8,286400.0,16.1749,16.1798,16.1552,16.1651,286400.0
2012-11-21 09:30:00,32.91,33.0,32.81,32.94,72100.0,16.2193,16.2636,16.17,16.2341,72100.0
2012-11-21 09:35:00,32.92,33.11,32.92,33.04,71800.0,16.2242,16.3178,16.2242,16.2833,71800.0
2012-11-21 09:40:00,33.04,33.04,32.94,32.97,204000.0,16.2833,16.2833,16.2341,16.2488,204000.0
2012-11-21 09:45:00,32.95,33.0,32.93,32.96,139400.0,16.239,16.2636,16.2291,16.2439,139400.0
2012-11-21 09:50:00,32.95,32.95,32.8,32.84,109700.0,16.239,16.239,16.1651,16.1848,109700.0
2012-11-21 09:55:00,32.84,32.91,32.84,32.86,77200.0,16.1848,16.2193,16.1848,16.1946,77200.0
2012-11-21 10:00:00,32.87,32.89,32.83,32.84,44200.0,16.1996,16.2094,16.1798,16.1848,44200.0
2012-11-21 10:05:00,32.84,32.84,32.78,32.81,126700.0,16.1848,16.1848,16.1552,16.17,126700.0
2012-11-21 10:10:00,32.81,32.82,32.78,32.78,69000.0,16.17,16.1749,16.1552,16.1552,69000.0
2012-11-21 10:15:00,32.77,32.8,32.75,32.79,53600.0,16.1503,16.1651,16.1404,16.1601,53600.0
2012-11-21 10:20:00,32.79,32.81,32.74,32.76,71200.0,16.1601,16.17,16.1355,16.1453,71200.0
2012-11-21 10:25:00,32.77,32.84,32.72,32.83,135800.0,16.1503,16.1848,16.1256,16.1798,135800.0
2012-11-21 10:30:00,32.83,32.9,32.81,32.9,53400.0,16.1798,16.2143,16.17,16.2143,53400.0
2012-11-21 10:35:00,32.91,32.93,32.87,32.88,90900.0,16.2193,16.2291,16.1996,16.2045,90900.0
2012-11-21 10:40:00,32.88,32.9,32.84,32.88,63600.0,16.2045,16.2143,16.1848,16.2045,63600.0
2012-11-21 10:45:00,32.87,32.9,32.86,32.88,71500.0,16.1996,16.2143,16.1946,16.2045,71500.0
2012-11-21 10:50:00,32.89,32.9,32.87,32.88,34500.0,16.2094,16.2143,16.1996,16.2045,34500.0
2012-11-21 10:55:00,32.89,32.92,32.86,32.88,68300.0,16.2094,16.2242,16.1946,16.2045,68300.0
2012-11-21 11:00:00,32.88,32.9,32.83,32.83,132500.0,16.2045,16.2143,16.1798,16.1798,132500.0
2012-11-21 11:05:00,32.84,32.87,32.83,32.86,50700.0,16.1848,16.1996,16.1798,16.1946,50700.0
2012-11-21 11:10:00,32.86,32.88,32.85,32.88,71400.0,16.1946,16.2045,16.1897,16.2045,71400.0
2012-11-21 11:15:00,32.88,32.89,32.86,32.89,80400.0,16.2045,16.2094,16.1946,16.2094,80400.0
2012-11-21 11:20:00,32.9,32.9,32.85,32.85,26900.0,16.2143,16.2143,16.1897,16.1897,26900.0
2012-11-21 11:25:00,32.85,32.92,32.85,32.91,47100.0,16.1897,16.2242,16.1897,16.2193,47100.0
2012-11-21 11:30:00,32.91,32.91,32.84,32.84,31000.0,16.2193,16.2193,16.1848,16.1848,31000.0
2012-11-21 11:35:00,32.84,32.86,32.83,32.83,35900.0,16.1848,16.1946,16.1798,16.1798,35900.0
2012-11-21 11:40:00,32.84,32.84,32.82,32.82,43400.0,16.1848,16.1848,16.1749,16.1749,43400.0
2012-11-21 11:45:00,32.83,32.83,32.78,32.79,59900.0,16.1798,16.1798,16.1552,16.1601,59900.0
2012-11-21 11:50:00,32.79,32.81,32.75,32.75,109800.0,16.1601,16.17,16.1404,16.1404,109800.0
2012-11-21 11:55:00,32.75,32.78,32.75,32.77,40300.0,16.1404,16.1552,16.1404,16.1503,40300.0
2012-11-21 12:00:00,32.77,32.81,32.77,32.78,39800.0,16.1503,16.17,16.1503,16.1552,39800.0
2012-11-21 12:05:00,32.78,32.86,32.78,32.84,31600.0,16.1552,16.1946,16.1552,16.1848,31600.0
2012-11-21 12:10:00,32.84,32.88,32.83,32.86,26900.0,16.1848,16.2045,16.1798,16.1946,26900.0
2012-11-21 12:15:00,32.87,32.88,32.83,32.85,22000.0,16.1996,16.2045,16.1798,16.1897,22000.0
2012-11-21 12:20:00,32.84,32.88,32.82,32.87,23200.0,16.1848,16.2045,16.1749,16.1996,23200.0
2012-11-21 12:25:00,32.88,32.91,32.87,32.91,29000.0,16.2045,16.2193,16.1996,16.2193,29000.0
2012-11-21 12:30:00,32.89,32.91,32.88,32.9,24100.0,16.2094,16.2193,16.2045,16.2143,24100.0
2012-11-21 12:35:00,32.89,32.91,32.88,32.9,23900.0,16.2094,16.2193,16.2045,16.2143,23900.0
2012-11-21 12:40:00,32.9,32.92,32.89,32.89,25600.0,16.2143,16.2242,16.2094,16.2094,25600.0
2012-11-21 12:45:00,32.9,32.91,32.89,32.9,60500.0,16.2143,16.2193,16.2094,16.2143,60500.0
2012-11-21 12:50:00,32.9,32.91,32.88,32.88,17200.0,16.2143,16.2193,16.2045,16.2045,17200.0
2012-11-21 12:55:00,32.89,32.9,32.88,32.89,8700.0,16.2094,16.2143,16.2045,16.2094,8700.0
2012-11-21 13:00:00,32.89,32.92,32.88,32.88,18400.0,16.2094,16.2242,16.2045,16.2045,18400.0
2012-11-21 13:05:00,32.88,32.91,32.88,32.9,12200.0,16.2045,16.2193,16.2045,16.2143,12200.0
2012-11-21 13:10:00,32.9,32.93,32.89,32.91,36600.0,16.2143,16.2291,16.2094,16.2193,36600.0
2012-11-21 13:15:00,32.91,32.94,32.88,32.92,94700.0,16.2193,16.2341,16.2045,16.2242,94700.0
2012-11-21 13:20:00,32.91,32.94,32.91,32.93,18600.0,16.2193,16.2341,16.2193,16.2291,18600.0
2012-11-21 13:25:00,32.93,32.95,32.93,32.93,17000.0,16.2291,16.239,16.2291,16.2291,17000.0
2012-11-21 13:30:00,32.94,32.95,32.93,32.94,34100.0,16.2341,16.239,16.2291,16.2341,34100.0
2012-11-21 13:35:00,32.94,32.98,32.93,32.97,64200.0,16.2341,16.2538,16.2291,16.2488,64200.0
2012-11-21 13:40:00,32.97,32.97,32.95,32.96,41400.0,16.2488,16.2488,16.239,16.2439,41400.0
2012-11-21 13:45:00,32.96,32.96,32.93,32.94,73700.0,16.2439,16.2439,16.2291,16.2341,73700.0
2012-11-21 13:50:00,32.94,32.94,32.91,32.93,23900.0,16.2341,16.2341,16.2193,16.2291,23900.0
2012-11-21 13:55:00,32.94,32.97,32.92,32.96,43400.0,16.2341,16.2488,16.2242,16.2439,43400.0
2012-11-21 14:00:00,32.95,32.97,32.93,32.94,28400.0,16.239,16.2488,16.2291,16.2341,28400.0
2012-11-21 14:05:00,32.94,32.97,32.92,32.96,27700.0,16.2341,16.2488,16.2242,16.2439,27700.0
2012-11-21 14:10:00,32.96,32.98,32.95,32.96,35900.0,16.2439,16.2538,16.239,16.2439,35900.0
2012-11-21 14:15:00,32.96,32.96,32.93,32.95,34200.0,16.2439,16.2439,16.2291,16.239,34200.0
2012-11-21 14:20:00,32.95,32.95,32.91,32.91,71100.0,16.239,16.239,16.2193,16.2193,71100.0
2012-11-21 14:25:00,32.9,32.97,32.89,32.96,30700.0,16.2143,16.2488,16.2094,16.2439,30700.0
2012-11-21 14:30:00,32.96,32.98,32.93,32.94,24100.0,16.2439,16.2538,16.2291,16.2341,24100.0
2012-11-21 14:35:00,32.94,32.97,32.94,32.95,23900.0,16.2341,16.2488,16.2341,16.239,23900.0
2012-11-21 14:40:00,32.94,32.98,32.94,32.95,43200.0,16.2341,16.2538,16.2341,16.239,43200.0
2012-11-21 14:45:00,32.95,32.97,32.94,32.94,18000.0,16.239,16.2488,16.2341,16.2341,18000.0
2012-11-21 14:50:00,32.94,32.97,32.93,32.96,27000.0,16.2341,16.2488,16.2291,16.2439,27000.0
2012-11-21 14:55:00,32.95,32.96,32.92,32.93,24800.0,16.239,16.2439,16.2242,16.2291,24800.0
2012-11-21 15:00:00,32.93,32.94,32.91,32.93,27000.0,16.2291,16.2341,16.2193,16.2291,27000.0
2012-11-21 15:05:00,32.93,32.95,32.93,32.95,18300.0,16.2291,16.239,16.2291,16.239,18300.0
2012-11-21 15:10:00,32.95,32.99,32.94,32.97,92800.0,16.239,16.2587,16.2341,16.2488,92800.0
2012-11-21 15:15:00,32.97,33.0,32.97,33.0,17600.0,16.2488,16.2636,16.2488,16.2636,17600.0
2012-11-21 15:20:00,32.99,33.0,32.96,32.96,48900.0,16.2587,16.2636,16.2439,16.2439,48900.0
2012-11-21 15:25:00,32.97,33.0,32.95,33.0,54300.0,16.2488,16.2636,16.239,16.2636,54300.0
2012-11-21 15:30:00,32.99,33.0,32.96,32.97,26300.0,16.2587,16.2636,16.2439,16.2488,26300.0
2012-11-21 15:35:00,32.96,32.97,32.95,32.95,56800.0,16.2439,16.2488,16.239,16.239,56800.0
2012-11-21 15:40:00,32.95,33.0,32.95,33.0,72400.0,16.239,16.2636,16.239,16.2636,72400.0
2012-11-21 15:45:00,33.0,33.0,32.98,32.98,127800.0,16.2636,16.2636,16.2538,16.2538,127800.0
2012-11-21 15:50:00,32.98,33.0,32.95,32.99,107400.0,16.2538,16.2636,16.239,16.2587,107400.0
2012-11-21 15:55:00,32.99,33.03,32.98,33.02,203100.0,16.2587,16.2784,16.2538,16.2735,203100.0
2012-11-23 09:30:00,33.3,33.3,33.08,33.23,43800.0,16.4115,16.4115,16.303,16.377,43800.0
2012-11-23 09:35:00,33.22,33.27,33.17,33.24,62900.0,16.372,16.3967,16.3474,16.3819,62900.0
2012-11-23 09:40:00,33.26,33.26,33.19,33.2,20000.0,16.3918,16.3918,16.3573,16.3622,20000.0
2012-11-23 09:45:00,33.21,33.27,33.15,33.23,39600.0,16.3671,16.3967,16.3375,16.377,39600.0
2012-11-23 09:50:00,33.22,33.23,33.17,33.2,31700.0,16.372,16.377,16.3474,16.3622,31700.0
2012-11-23 09:55:00,33.2,33.29,33.16,33.26,35500.0,16.3622,16.4065,16.3425,16.3918,35500.0
2012-11-23 10:00:00,33.26,33.35,33.26,33.32,36700.0,16.3918,16.4361,16.3918,16.4213,36700.0
2012-11-23 10:05:00,33.34,33.35,33.28,33.28,18600.0,16.4312,16.4361,16.4016,16.4016,18600.0
2012-11-23 10:10:00,33.29,33.39,33.29,33.38,23500.0,16.4065,16.4558,16.4065,16.4509,23500.0
2012-11-23 10:15:00,33.38,33.4,33.35,33.36,23700.0,16.4509,16.4608,16.4361,16.441,23700.0
2012-11-23 10:20:00,33.36,33.38,33.33,33.37,36700.0,16.441,16.4509,16.4263,16.446,36700.0
2012-11-23 10:25:00,33.37,33.38,33.31,33.32,37200.0,16.446,16.4509,16.4164,16.4213,37200.0
2012-11-23 10:30:00,33.31,33.35,33.29,33.3,25000.0,16.4164,16.4361,16.4065,16.4115,25000.0
2012-11-23 10:35:00,33.3,33.3,33.21,33.22,26900.0,16.4115,16.4115,16.3671,16.372,26900.0
2012-11-23 10:40:00,33.22,33.24,33.16,33.16,28900.0,16.372,16.3819,16.3425,16.3425,28900.0
2012-11-23 10:45:00,33.17,33.25,33.17,33.23,33000.0,16.3474,16.3868,16.3474,16.377,33000.0
2012-11-23 10:50:00,33.24,33.29,33.24,33.25,22700.0,16.3819,16.4065,16.3819,16.3868,22700.0
2012-11-23 10:55:00,33.26,33.28,33.21,33.26,22800.0,16.3918,16.4016,16.3671,16.3918,22800.0
2012-11-23 11:00:00,33.26,33.29,33.26,33.28,18300.0,16.3918,16.4065,16.3918,16.4016,18300.0
2012-11-23 11:05:00,33.28,33.28,33.23,33.25,21200.0,16.4016,16.4016,16.377,16.3868,21200.0
2012-11-23 11:10:00,33.25,33.29,33.25,33.27,13000.0,16.3868,16.4065,16.3868,16.3967,13000.0
2012-11-23 11:15:00,33.28,33.29,33.25,33.29,14300.0,16.4016,16.4065,16.3868,16.4065,14300.0
2012-11-23 11:20:00,33.29,33.31,33.28,33.29,22400.0,16.4065,16.4164,16.4016,16.4065,22400.0
2012-11-23 11:25:00,33.3,33.3,33.25,33.26,21300.0,16.4115,16.4115,16.3868,16.3918,21300.0
2012-11-23 11:30:00,33.26,33.27,33.2,33.23,28700.0,16.3918,16.3967,16.3622,16.377,28700.0
2012-11-23 11:35:00,33.22,33.23,33.19,33.21,34900.0,16.372,16.377,16.3573,16.3671,34900.0
2012-11-23 11:40:00,33.21,33.23,33.19,33.19,26500.0,16.3671,16.377,16.3573,16.3573,26500.0
2012-11-23 11:45:00,33.19,33.23,33.19,33.22,16100.0,16.3573,16.377,16.3573,16.372,16100.0
2012-11-23 11:50:00,33.22,33.23,33.17,33.2,95600.0,16.372,16.377,16.3474,16.3622,95600.0
2012-11-23 11:55:00,33.2,33.26,33.2,33.25,41900.0,16.3622,16.3918,16.3622,16.3868,41900.0
2012-11-23 12:00:00,33.25,33.29,33.23,33.23,29600.0,16.3868,16.4065,16.377,16.377,29600.0
2012-11-23 12:05:00,33.23,33.28,33.21,33.27,14800.0,16.377,16.4016,16.3671,16.3967,14800.0
2012-11-23 12:10:00,33.26,33.27,33.21,33.21,14900.0,16.3918,16.3967,16.3671,16.3671,14900.0
2012-11-23 12:15:00,33.21,33.27,33.2,33.22,18300.0,16.3671,16.3967,16.3622,16.372,18300.0
2012-11-23 12:20:00,33.22,33.3,33.21,33.28,81700.0,16.372,16.4115,16.3671,16.4016,81700.0
2012-11-23 12:25:00,33.28,33.33,33.25,33.32,69100.0,16.4016,16.4263,16.3868,16.4213,69100.0
2012-11-23 12:30:00,33.32,33.33,33.27,33.31,116200.0,16.4213,16.4263,16.3967,16.4164,116200.0
2012-11-23 12:35:00,33.31,33.38,33.29,33.38,79900.0,16.4164,16.4509,16.4065,16.4509,79900.0
2012-11-23 12:40:00,33.39,33.42,33.33,33.39,36000.0,16.4558,16.4706,16.4263,16.4558,36000.0
2012-11-23 12:45:00,33.4,33.43,33.36,33.39,46900.0,16.4608,16.4755,16.441,16.4558,46900.0
2012-11-23 12:50:00,33.39,33.46,33.39,33.43,46900.0,16.4558,16.4903,16.4558,16.4755,46900.0
2012-11-23 12:55:00,33.42,33.47,33.4,33.46,105200.0,16.4706,16.4953,16.4608,16.4903,105200.0
2012-11-26 09:30:00,33.13,33.27,33.04,33.12,88500.0,16.3277,16.3967,16.2833,16.3228,88500.0
2012-11-26 09:35:00,33.11,33.17,32.98,33.01,52300.0,16.3178,16.3474,16.2538,16.2685,52300.0
2012-11-26 09:40:00,33.04,33.08,33.0,33.06,74900.0,16.2833,16.303,16.2636,16.2932,74900.0
2012-11-26 09:45:00,33.05,33.07,32.99,33.06,113700.0,16.2883,16.2981,16.2587,16.2932,113700.0
2012-11-26 09:50:00,33.06,33.11,33.05,33.09,44900.0,16.2932,16.3178,16.2883,16.308,44900.0
2012-11-26 09:55:00,33.09,33.1,33.03,33.05,49300.0,16.308,16.3129,16.2784,16.2883,49300.0
2012-11-26 10:00:00,33.06,33.16,33.01,33.14,44600.0,16.2932,16.3425,16.2685,16.3326,44600.0
2012-11-26 10:05:00,33.13,33.13,33.0,33.01,123200.0,16.3277,16.3277,16.2636,16.2685,123200.0
2012-11-26 10:10:00,33.01,33.02,32.95,32.97,174000.0,16.2685,16.2735,16.239,16.2488,174000.0
2012-11-26 10:15:00,32.97,33.0,32.95,32.99,53300.0,16.2488,16.2636,16.239,16.2587,53300.0
2012-11-26 10:20:00,32.99,33.0,32.94,32.95,109100.0,16.2587,16.2636,16.2341,16.239,109100.0
2012-11-26 10:25:00,32.95,33.01,32.95,32.95,40600.0,16.239,16.2685,16.239,16.239,40600.0
2012-11-26 10:30:00,32.95,33.01,32.95,32.98,51800.0,16.239,16.2685,16.239,16.2538,51800.0
2012-11-26 10:35:00,32.98,33.02,32.95,32.99,91400.0,16.2538,16.2735,16.239,16.2587,91400.0
2012-11-26 10:40:00,32.98,33.0,32.96,32.97,48300.0,16.2538,16.2636,16.2439,16.2488,48300.0
2012-11-26 10:45:00,32.98,33.0,32.95,33.0,35900.0,16.2538,16.2636,16.239,16.2636,35900.0
2012-11-26 10:50:00,33.0,33.0,32.91,32.94,40900.0,16.2636,16.2636,16.2193,16.2341,40900.0
2012-11-26 10:55:00,32.94,32.95,32.86,32.86,45400.0,16.2341,16.239,16.1946,16.1946,45400.0
2012-11-26 11:00:00,32.87,32.87,32.81,32.81,43900.0,16.1996,16.1996,16.17,16.17,43900.0
2012-11-26 11:05:00,32.8,32.84,32.76,32.77,65100.0,16.1651,16.1848,16.1453,16.1503,65100.0
2012-11-26 11:10:00,32.76,32.77,32.72,32.75,90000.0,16.1453,16.1503,16.1256,16.1404,90000.0
2012-11-26 11:15:00,32.75,32.77,32.7,32.72,120600.0,16.1404,16.1503,16.1158,16.1256,120600.0
2012-11-26 11:20:00,32.73,32.73,32.65,32.66,45700.0,16.1306,16.1306,16.0911,16.0961,45700.0
2012-11-26 11:25:00,32.66,32.76,32.66,32.74,38500.0,16.0961,16.1453,16.0961,16.1355,38500.0
2012-11-26 11:30:00,32.74,32.79,32.73,32.78,45700.0,16.1355,16.1601,16.1306,16.1552,45700.0
2012-11-26 11:35:00,32.79,32.8,32.74,32.74,48300.0,16.1601,16.1651,16.1355,16.1355,48300.0
2012-11-26 11:40:00,32.75,32.78,32.73,32.77,65700.0,16.1404,16.1552,16.1306,16.1503,65700.0
2012-11-26 11:45:00,32.78,32.83,32.77,32.83,47600.0,16.1552,16.1798,16.1503,16.1798,47600.0
2012-11-26 11:50:00,32.83,32.85,32.8,32.8,40400.0,16.1798,16.1897,16.1651,16.1651,40400.0
2012-11-26 11:55:00,32.81,32.84,32.8,32.84,61200.0,16.17,16.1848,16.1651,16.1848,61200.0
2012-11-26 12:00:00,32.84,32.88,32.83,32.87,39100.0,16.1848,16.2045,16.1798,16.1996,39100.0
2012-11-26 12:05:00,32.87,32.92,32.86,32.91,24300.0,16.1996,16.2242,16.1946,16.2193,24300.0
2012-11-26 12:10:00,32.89,32.92,32.89,32.91,17200.0,16.2094,16.2242,16.2094,16.2193,17200.0
2012-11-26 12:15:00,32.92,32.99,32.9,32.95,63600.0,16.2242,16.2587,16.2143,16.239,63600.0
2012-11-26 12:20:00,32.95,32.97,32.92,32.95,108900.0,16.239,16.2488,16.2242,16.239,108900.0
2012-11-26 12:25:00,32.95,32.95,32.93,32.95,20200.0,16.239,16.239,16.2291,16.239,20200.0
2012-11-26 12:30:00,32.95,32.97,32.9,32.91,29600.0,16.239,16.2488,16.2143,16.2193,29600.0
2012-11-26 12:35:00,32.92,32.96,32.9,32.95,53200.0,16.2242,16.2439,16.2143,16.239,53200.0
2012-11-26 12:40:00,32.96,33.02,32.95,33.02,61300.0,16.2439,16.2735,16.239,16.2735,61300.0
2012-11-26 12:45:00,33.02,33.06,33.02,33.06,59100.0,16.2735,16.2932,16.2735,16.2932,59100.0
2012-11-26 12:50:00,33.06,33.09,33.05,33.07,70500.0,16.2932,16.308,16.2883,16.2981,70500.0
2012-11-26 12:55:00,33.07,33.08,32.99,33.0,27600.0,16.2981,16.303,16.2587,16.2636,27600.0
2012-11-26 13:00:00,33.0,33.01,32.99,33.01,19600.0,16.2636,16.2685,16.2587,16.2685,19600.0
2012-11-26 13:05:00,33.02,33.02,32.98,33.0,37100.0,16.2735,16.2735,16.2538,16.2636,37100.0
2012-11-26 13:10:00,33.0,33.0,32.96,32.98,73000.0,16.2636,16.2636,16.2439,16.2538,73000.0
2012-11-26 13:15:00,32.97,33.01,32.97,33.0,47400.0,16.2488,16.2685,16.2488,16.2636,47400.0
2012-11-26 13:20:00,33.01,33.01,32.97,32.97,17500.0,16.2685,16.2685,16.2488,16.2488,17500.0
2012-11-26 13:25:00,32.97,32.98,32.95,32.97,19000.0,16.2488,16.2538,16.239,16.2488,19000.0
2012-11-26 13:30:00,32.97,32.98,32.95,32.97,15400.0,16.2488,16.2538,16.239,16.2488,15400.0
2012-11-26 13:35:00,32.97,32.98,32.93,32.94,14200.0,16.2488,16.2538,16.2291,16.2341,14200.0
2012-11-26 13:40:00,32.94,32.94,32.87,32.9,44000.0,16.2341,16.2341,16.1996,16.2143,44000.0
2012-11-26 13:45:00,32.9,32.9,32.84,32.86,20300.0,16.2143,16.2143,16.1848,16.1946,20300.0
2012-11-26 13:50:00,32.87,32.9,32.84,32.87,17900.0,16.1996,16.2143,16.1848,16.1996,17900.0
2012-11-26 13:55:00,32.87,32.88,32.84,32.85,25800.0,16.1996,16.2045,16.1848,16.1897,25800.0
2012-11-26 14:00:00,32.85,32.87,32.84,32.85,22800.0,16.1897,16.1996,16.1848,16.1897,22800.0
2012-11-26 14:05:00,32.86,32.87,32.84,32.87,18300.0,16.1946,16.1996,16.1848,16.1996,18300.0
2012-11-26 14:10:00,32.88,32.9,32.87,32.87,20600.0,16.2045,16.2143,16.1996,16.1996,20600.0
2012-11-26 14:15:00,32.86,32.88,32.81,32.82,67300.0,16.1946,16.2045,16.17,16.1749,67300.0
2012-11-26 14:20:00,32.81,32.82,32.77,32.77,31500.0,16.17,16.1749,16.1503,16.1503,31500.0
2012-11-26 14:25:00,32.78,32.79,32.76,32.77,30000.0,16.1552,16.1601,16.1453,16.1503,30000.0
2012-11-26 14:30:00,32.78,32.78,32.73,32.76,28700.0,16.1552,16.1552,16.1306,16.1453,28700.0
2012-11-26 14:35:00,32.76,32.78,32.75,32.77,22000.0,16.1453,16.1552,16.1404,16.1503,22000.0
2012-11-26 14:40:00,32.78,32.82,32.77,32.82,36900.0,16.1552,16.1749,16.1503,16.1749,36900.0
2012-11-26 14:45:00,32.82,32.86,32.81,32.86,21600.0,16.1749,16.1946,16.17,16.1946,21600.0
2012-11-26 14:50:00,32.86,32.91,32.86,32.9,27300.0,16.1946,16.2193,16.1946,16.2143,27300.0
2012-11-26 14:55:00,32.87,32.88,32.83,32.83,40300.0,16.1996,16.2045,16.1798,16.1798,40300.0
2012-11-26 15:00:00,32.83,32.86,32.8,32.82,54200.0,16.1798,16.1946,16.1651,16.1749,54200.0
2012-11-26 15:05:00,32.81,32.85,32.81,32.84,39500.0,16.17,16.1897,16.17,16.1848,39500.0
2012-11-26 15:10:00,32.84,32.86,32.82,32.82,30300.0,16.1848,16.1946,16.1749,16.1749,30300.0
2012-11-26 15:15:00,32.82,32.83,32.77,32.77,40700.0,16.1749,16.1798,16.1503,16.1503,40700.0
2012-11-26 15:20:00,32.77,32.81,32.76,32.79,50800.0,16.1503,16.17,16.1453,16.1601,50800.0
2012-11-26 15:25:00,32.79,32.79,32.76,32.76,33200.0,16.1601,16.1601,16.1453,16.1453,33200.0
2012-11-26 15:30:00,32.76,32.77,32.73,32.73,67400.0,16.1453,16.1503,16.1306,16.1306,67400.0
2012-11-26 15:35:00,32.74,32.74,32.7,32.71,46300.0,16.1355,16.1355,16.1158,16.1207,46300.0
2012-11-26 15:40:00,32.72,32.74,32.68,32.7,85100.0,16.1256,16.1355,16.1059,16.1158,85100.0
2012-11-26 15:45:00,32.69,32.75,32.68,32.73,91400.0,16.1108,16.1404,16.1059,16.1306,91400.0
2012-11-26 15:50:00,32.73,32.75,32.7,32.71,123200.0,16.1306,16.1404,16.1158,16.1207,123200.0
2012-11-26 15:55:00,32.72,32.8,32.7,32.8,171100.0,16.1256,16.1651,16.1158,16.1651,171100.0
2012-11-27 09:30:00,32.76,32.76,32.55,32.62,65600.0,16.1453,16.1453,16.0418,16.0763,65600.0
2012-11-27 09:35:00,32.63,32.77,32.63,32.74,80500.0,16.0813,16.1503,16.0813,16.1355,80500.0
2012-11-27 09:40:00,32.74,32.78,32.71,32.77,39600.0,16.1355,16.1552,16.1207,16.1503,39600.0
2012-11-27 09:45:00,32.77,32.83,32.76,32.8,60700.0,16.1503,16.1798,16.1453,16.1651,60700.0
2012-11-27 09:50:00,32.8,32.84,32.77,32.8,49600.0,16.1651,16.1848,16.1503,16.1651,49600.0
2012-11-27 09:55:00,32.79,32.83,32.77,32.83,42400.0,16.1601,16.1798,16.1503,16.1798,42400.0
2012-11-27 10:00:00,32.84,32.9,32.83,32.86,108900.0,16.1848,16.2143,16.1798,16.1946,108900.0
2012-11-27 10:05:00,32.85,32.88,32.83,32.86,121200.0,16.1897,16.2045,16.1798,16.1946,121200.0
2012-11-27 10:10:00,32.85,32.87,32.84,32.86,34600.0,16.1897,16.1996,16.1848,16.1946,34600.0
2012-11-27 10:15:00,32.85,32.86,32.75,32.76,82600.0,16.1897,16.1946,16.1404,16.1453,82600.0
2012-11-27 10:20:00,32.76,32.79,32.69,32.73,58900.0,16.1453,16.1601,16.1108,16.1306,58900.0
2012-11-27 10:25:00,32.74,32.8,32.72,32.8,33600.0,16.1355,16.1651,16.1256,16.1651,33600.0
2012-11-27 10:30:00,32.81,32.81,32.72,32.8,149700.0,16.17,16.17,16.1256,16.1651,149700.0
2012-11-27 10:35:00,32.8,32.8,32.73,32.76,21600.0,16.1651,16.1651,16.1306,16.1453,21600.0
2012-11-27 10:40:00,32.75,32.77,32.71,32.74,28500.0,16.1404,16.1503,16.1207,16.1355,28500.0
2012-11-27 10:45:00,32.73,32.82,32.72,32.8,32900.0,16.1306,16.1749,16.1256,16.1651,32900.0
2012-11-27 10:50:00,32.8,32.82,32.79,32.81,23700.0,16.1651,16.1749,16.1601,16.17,23700.0
2012-11-27 10:55:00,32.81,32.81,32.74,32.75,18000.0,16.17,16.17,16.1355,16.1404,18000.0
2012-11-27 11:00:00,32.75,32.81,32.75,32.8,47700.0,16.1404,16.17,16.1404,16.1651,47700.0
2012-11-27 11:05:00,32.8,32.82,32.79,32.8,33200.0,16.1651,16.1749,16.1601,16.1651,33200.0
2012-11-27 11:10:00,32.8,32.8,32.77,32.77,25500.0,16.1651,16.1651,16.1503,16.1503,25500.0
2012-11-27 11:15:00,32.78,32.79,32.76,32.78,46400.0,16.1552,16.1601,16.1453,16.1552,46400.0
2012-11-27 11:20:00,32.78,32.82,32.75,32.76,21800.0,16.1552,16.1749,16.1404,16.1453,21800.0
2012-11-27 11:25:00,32.76,32.8,32.75,32.79,26100.0,16.1453,16.1651,16.1404,16.1601,26100.0
2012-11-27 11:30:00,32.79,32.8,32.78,32.8,13800.0,16.1601,16.1651,16.1552,16.1651,13800.0
2012-11-27 11:35:00,32.8,32.9,32.79,32.88,47200.0,16.1651,16.2143,16.1601,16.2045,47200.0
2012-11-27 11:40:00,32.89,32.91,32.86,32.89,61300.0,16.2094,16.2193,16.1946,16.2094,61300.0
2012-11-27 11:45:00,32.9,32.9,32.85,32.85,38100.0,16.2143,16.2143,16.1897,16.1897,38100.0
2012-11-27 11:50:00,32.85,32.93,32.83,32.9,45600.0,16.1897,16.2291,16.1798,16.2143,45600.0
2012-11-27 11:55:00,32.9,32.93,32.88,32.89,27800.0,16.2143,16.2291,16.2045,16.2094,27800.0
2012-11-27 12:00:00,32.89,32.94,32.88,32.93,21300.0,16.2094,16.2341,16.2045,16.2291,21300.0
2012-11-27 12:05:00,32.93,32.93,32.88,32.88,18600.0,16.2291,16.2291,16.2045,16.2045,18600.0
2012-11-27 12:10:00,32.88,32.89,32.83,32.83,8600.0,16.2045,16.2094,16.1798,16.1798,8600.0
2012-11-27 12:15:00,32.84,32.85,32.82,32.82,13800.0,16.1848,16.1897,16.1749,16.1749,13800.0
2012-11-27 12:20:00,32.82,32.85,32.82,32.84,19700.0,16.1749,16.1897,16.1749,16.1848,19700.0
2012-11-27 12:25:00,32.84,32.85,32.81,32.81,34200.0,16.1848,16.1897,16.17,16.17,34200.0
2012-11-27 12:30:00,32.81,32.81,32.78,32.79,43800.0,16.17,16.17,16.1552,16.1601,43800.0
2012-11-27 12:35:00,32.8,32.86,32.8,32.86,13200.0,16.1651,16.1946,16.1651,16.1946,13200.0
2012-11-27 12:40:00,32.86,32.91,32.86,32.89,18900.0,16.1946,16.2193,16.1946,16.2094,18900.0
2012-11-27 12:45:00,32.88,32.92,32.88,32.88,28300.0,16.2045,16.2242,16.2045,16.2045,28300.0
2012-11-27 12:50:00,32.88,32.9,32.85,32.85,28900.0,16.2045,16.2143,16.1897,16.1897,28900.0
2012-11-27 12:55:00,32.85,32.87,32.84,32.86,25100.0,16.1897,16.1996,16.1848,16.1946,25100.0
2012-11-27 13:00:00,32.85,32.85,32.8,32.83,31200.0,16.1897,16.1897,16.1651,16.1798,31200.0
2012-11-27 13:05:00,32.83,32.87,32.82,32.83,45200.0,16.1798,16.1996,16.1749,16.1798,45200.0
2012-11-27 13:10:00,32.82,32.84,32.81,32.83,28600.0,16.1749,16.1848,16.17,16.1798,28600.0
2012-11-27 13:15:00,32.83,32.89,32.82,32.87,32100.0,16.1798,16.2094,16.1749,16.1996,32100.0
2012-11-27 13:20:00,32.88,32.88,32.82,32.85,25200.0,16.2045,16.2045,16.1749,16.1897,25200.0
2012-11-27 13:25:00,32.86,32.86,32.79,32.82,22200.0,16.1946,16.1946,16.1601,16.1749,22200.0
2012-11-27 13:30:00,32.82,32.89,32.82,32.88,96100.0,16.1749,16.2094,16.1749,16.2045,96100.0
2012-11-27 13:35:00,32.87,32.91,32.85,32.87,46500.0,16.1996,16.2193,16.1897,16.1996,46500.0
2012-11-27 13:40:00,32.87,32.92,32.84,32.89,62100.0,16.1996,16.2242,16.1848,16.2094,62100.0
2012-11-27 13:45:00,32.89,32.91,32.83,32.84,41400.0,16.2094,16.2193,16.1798,16.1848,41400.0
2012-11-27 13:50:00,32.84,32.85,32.8,32.83,31000.0,16.1848,16.1897,16.1651,16.1798,31000.0
2012-11-27 13:55:00,32.82,32.82,32.79,32.8,25100.0,16.1749,16.1749,16.1601,16.1651,25100.0
2012-11-27 14:00:00,32.81,32.81,32.74,32.81,94300.0,16.17,16.17,16.1355,16.17,94300.0
2012-11-27 14:05:00,32.82,32.82,32.76,32.77,86300.0,16.1749,16.1749,16.1453,16.1503,86300.0
2012-11-27 14:10:00,32.76,32.78,32.75,32.76,25100.0,16.1453,16.1552,16.1404,16.1453,25100.0
2012-11-27 14:15:00,32.77,32.78,32.75,32.77,22700.0,16.1503,16.1552,16.1404,16.1503,22700.0
2012-11-27 14:20:00,32.78,32.78,32.66,32.66,60100.0,16.1552,16.1552,16.0961,16.0961,60100.0
2012-11-27 14:25:00,32.67,32.67,32.58,32.6,36600.0,16.101,16.101,16.0566,16.0665,36600.0
2012-11-27 14:30:00,32.61,32.65,32.57,32.63,41300.0,16.0714,16.0911,16.0517,16.0813,41300.0
2012-11-27 14:35:00,32.62,32.66,32.59,32.66,36300.0,16.0763,16.0961,16.0616,16.0961,36300.0
2012-11-27 14:40:00,32.66,32.7,32.6,32.6,45800.0,16.0961,16.1158,16.0665,16.0665,45800.0
2012-11-27 14:45:00,32.61,32.64,32.57,32.61,54700.0,16.0714,16.0862,16.0517,16.0714,54700.0
2012-11-27 14:50:00,32.61,32.63,32.55,32.58,68100.0,16.0714,16.0813,16.0418,16.0566,68100.0
2012-11-27 14:55:00,32.58,32.71,32.58,32.7,60700.0,16.0566,16.1207,16.0566,16.1158,60700.0
2012-11-27 15:00:00,32.68,32.75,32.68,32.71,97600.0,16.1059,16.1404,16.1059,16.1207,97600.0
2012-11-27 15:05:00,32.71,32.77,32.69,32.77,65600.0,16.1207,16.1503,16.1108,16.1503,65600.0
2012-11-27 15:10:00,32.77,32.77,32.71,32.73,63600.0,16.1503,16.1503,16.1207,16.1306,63600.0
2012-11-27 15:15:00,32.74,32.77,32.7,32.75,61500.0,16.1355,16.1503,16.1158,16.1404,61500.0
2012-11-27 15:20:00,32.74,32.77,32.73,32.76,39300.0,16.1355,16.1503,16.1306,16.1453,39300.0
2012-11-27 15:25:00,32.77,32.77,32.7,32.73,50900.0,16.1503,16.1503,16.1158,16.1306,50900.0
2012-11-27 15:30:00,32.74,32.76,32.7,32.73,123600.0,16.1355,16.1453,16.1158,16.1306,123600.0
2012-11-27 15:35:00,32.74,32.75,32.7,32.74,133700.0,16.1355,16.1404,16.1158,16.1355,133700.0
2012-11-27 15:40:00,32.73,32.75,32.72,32.73,47100.0,16.1306,16.1404,16.1256,16.1306,47100.0
2012-11-27 15:45:00,32.73,32.74,32.72,32.72,184300.0,16.1306,16.1355,16.1256,16.1256,184300.0
2012-11-27 15:50:00,32.72,32.75,32.7,32.71,97400.0,16.1256,16.1404,16.1158,16.1207,97400.0
2012-11-27 15:55:00,32.7,32.72,32.66,32.7,246000.0,16.1158,16.1256,16.0961,16.1158,246000.0
2012-11-28 09:30:00,32.5,32.5,32.4,32.46,64600.0,16.0172,16.0172,15.9679,15.9975,64600.0
2012-11-28 09:35:00,32.47,32.58,32.36,32.4,56800.0,16.0024,16.0566,15.9482,15.9679,56800.0
2012-11-28 09:40:00,32.4,32.52,32.39,32.5,26200.0,15.9679,16.0271,15.963,16.0172,26200.0
2012-11-28 09:45:00,32.5,32.53,32.45,32.52,76700.0,16.0172,16.032,15.9926,16.0271,76700.0
2012-11-28 09:50:00,32.52,32.55,32.47,32.55,60000.0,16.0271,16.0418,16.0024,16.0418,60000.0
2012-11-28 09:55:00,32.54,32.55,32.49,32.54,30800.0,16.0369,16.0418,16.0123,16.0369,30800.0
2012-11-28 10:00:00,32.53,32.54,32.4,32.4,30800.0,16.032,16.0369,15.9679,15.9679,30800.0
2012-11-28 10:05:00,32.4,32.42,32.38,32.39,58100.0,15.9679,15.9778,15.9581,15.963,58100.0
2012-11-28 10:10:00,32.39,32.5,32.39,32.5,53600.0,15.963,16.0172,15.963,16.0172,53600.0
2012-11-28 10:15:00,32.5,32.51,32.47,32.49,160300.0,16.0172,16.0221,16.0024,16.0123,160300.0
2012-11-28 10:20:00,32.49,32.65,32.48,32.65,95400.0,16.0123,16.0911,16.0073,16.0911,95400.0
2012-11-28 10:25:00,32.64,32.65,32.53,32.57,128400.0,16.0862,16.0911,16.032,16.0517,128400.0
2012-11-28 10:30:00,32.56,32.57,32.52,32.52,62100.0,16.0468,16.0517,16.0271,16.0271,62100.0
2012-11-28 10:35:00,32.52,32.66,32.51,32.63,91400.0,16.0271,16.0961,16.0221,16.0813,91400.0
2012-11-28 10:40:00,32.63,32.65,32.54,32.56,39700.0,16.0813,16.0911,16.0369,16.0468,39700.0
2012-11-28 10:45:00,32.56,32.66,32.56,32.62,29200.0,16.0468,16.0961,16.0468,16.0763,29200.0
2012-11-28 10:50:00,32.61,32.62,32.54,32.54,20700.0,16.0714,16.0763,16.0369,16.0369,20700.0
2012-11-28 10:55:00,32.54,32.56,32.48,32.49,67100.0,16.0369,16.0468,16.0073,16.0123,67100.0
2012-11-28 11:00:00,32.5,32.58,32.48,32.54,67000.0,16.0172,16.0566,16.0073,16.0369,67000.0
2012-11-28 11:05:00,32.53,32.62,32.53,32.6,59500.0,16.032,16.0763,16.032,16.0665,59500.0
2012-11-28 11:10:00,32.61,32.67,32.61,32.65,18000.0,16.0714,16.101,16.0714,16.0911,18000.0
2012-11-28 11:15:00,32.64,32.76,32.64,32.75,36700.0,16.0862,16.1453,16.0862,16.1404,36700.0
2012-11-28 11:20:00,32.76,32.77,32.69,32.7,40500.0,16.1453,16.1503,16.1108,16.1158,40500.0
2012-11-28 11:25:00,32.69,32.78,32.69,32.78,35600.0,16.1108,16.1552,16.1108,16.1552,35600.0
2012-11-28 11:30:00,32.78,32.8,32.71,32.76,38400.0,16.1552,16.1651,16.1207,16.1453,38400.0
2012-11-28 11:35:00,32.76,32.8,32.76,32.8,20800.0,16.1453,16.1651,16.1453,16.1651,20800.0
2012-11-28 11:40:00,32.79,32.82,32.74,32.76,21800.0,16.1601,16.1749,16.1355,16.1453,21800.0
2012-11-28 11:45:00,32.77,32.78,32.74,32.76,15900.0,16.1503,16.1552,16.1355,16.1453,15900.0
2012-11-28 11:50:00,32.77,32.77,32.71,32.72,21000.0,16.1503,16.1503,16.1207,16.1256,21000.0
2012-11-28 11:55:00,32.72,32.77,32.72,32.75,14100.0,16.1256,16.1503,16.1256,16.1404,14100.0
2012-11-28 12:00:00,32.75,32.76,32.67,32.68,34300.0,16.1404,16.1453,16.101,16.1059,34300.0
2012-11-28 12:05:00,32.67,32.72,32.65,32.72,40000.0,16.101,16.1256,16.0911,16.1256,40000.0
2012-11-28 12:10:00,32.72,32.84,32.68,32.78,29700.0,16.1256,16.1848,16.1059,16.1552,29700.0
2012-11-28 12:15:00,32.79,32.95,32.79,32.86,35200.0,16.1601,16.239,16.1601,16.1946,35200.0
2012-11-28 12:20:00,32.86,32.9,32.85,32.9,19200.0,16.1946,16.2143,16.1897,16.2143,19200.0
2012-11-28 12:25:00,32.9,32.92,32.86,32.9,24400.0,16.2143,16.2242,16.1946,16.2143,24400.0
2012-11-28 12:30:00,32.91,32.95,32.9,32.93,20300.0,16.2193,16.239,16.2143,16.2291,20300.0
2012-11-28 12:35:00,32.93,32.97,32.91,32.94,22000.0,16.2291,16.2488,16.2193,16.2341,22000.0
2012-11-28 12:40:00,32.95,32.95,32.88,32.89,13400.0,16.239,16.239,16.2045,16.2094,13400.0
2012-11-28 12:45:00,32.89,32.9,32.84,32.84,8600.0,16.2094,16.2143,16.1848,16.1848,8600.0
2012-11-28 12:50:00,32.83,32.84,32.8,32.81,26400.0,16.1798,16.1848,16.1651,16.17,26400.0
2012-11-28 12:55:00,32.82,32.88,32.82,32.86,19900.0,16.1749,16.2045,16.1749,16.1946,19900.0
2012-11-28 13:00:00,32.85,32.86,32.79,32.79,13100.0,16.1897,16.1946,16.1601,16.1601,13100.0
2012-11-28 13:05:00,32.79,32.79,32.73,32.73,17000.0,16.1601,16.1601,16.1306,16.1306,17000.0
2012-11-28 13:10:00,32.73,32.77,32.73,32.76,10900.0,16.1306,16.1503,16.1306,16.1453,10900.0
2012-11-28 13:15:00,32.75,32.8,32.75,32.77,11000.0,16.1404,16.1651,16.1404,16.1503,11000.0
2012-11-28 13:20:00,32.77,32.78,32.75,32.78,10000.0,16.1503,16.1552,16.1404,16.1552,10000.0
2012-11-28 13:25:00,32.79,32.79,32.74,32.77,14800.0,16.1601,16.1601,16.1355,16.1503,14800.0
2012-11-28 13:30:00,32.78,32.83,32.76,32.83,14000.0,16.1552,16.1798,16.1453,16.1798,14000.0
2012-11-28 13:35:00,32.82,32.9,32.81,32.85,24300.0,16.1749,16.2143,16.17,16.1897,24300.0
2012-11-28 13:40:00,32.85,32.89,32.83,32.88,17200.0,16.1897,16.2094,16.1798,16.2045,17200.0
2012-11-28 13:45:00,32.89,32.89,32.83,32.84,21100.0,16.2094,16.2094,16.1798,16.1848,21100.0
2012-11-28 13:50:00,32.83,32.85,32.82,32.82,16600.0,16.1798,16.1897,16.1749,16.1749,16600.0
2012-11-28 13:55:00,32.83,32.83,32.77,32.8,18000.0,16.1798,16.1798,16.1503,16.1651,18000.0
2012-11-28 14:00:00,32.81,32.83,32.79,32.79,13400.0,16.17,16.1798,16.1601,16.1601,13400.0
2012-11-28 14:05:00,32.78,32.81,32.76,32.8,19900.0,16.1552,16.17,16.1453,16.1651,19900.0
2012-11-28 14:10:00,32.8,32.81,32.78,32.81,13600.0,16.1651,16.17,16.1552,16.17,13600.0
2012-11-28 14:15:00,32.81,32.83,32.78,32.79,18900.0,16.17,16.1798,16.1552,16.1601,18900.0
2012-11-28 14:20:00,32.8,32.8,32.76,32.78,10500.0,16.1651,16.1651,16.1453,16.1552,10500.0
2012-11-28 14:25:00,32.78,32.83,32.78,32.8,35100.0,16.1552,16.1798,16.1552,16.1651,35100.0
2012-11-28 14:30:00,32.79,32.83,32.79,32.8,26800.0,16.1601,16.1798,16.1601,16.1651,26800.0
2012-11-28 14:35:00,32.81,32.85,32.79,32.84,17500.0,16.17,16.1897,16.1601,16.1848,17500.0
2012-11-28 14:40:00,32.84,32.87,32.83,32.83,23200.0,16.1848,16.1996,16.1798,16.1798,23200.0
2012-11-28 14:45:00,32.83,32.83,32.8,32.83,21000.0,16.1798,16.1798,16.1651,16.1798,21000.0
2012-11-28 14:50:00,32.83,32.85,32.82,32.84,14400.0,16.1798,16.1897,16.1749,16.1848,14400.0
2012-11-28 14:55:00,32.84,32.88,32.84,32.86,20400.0,16.1848,16.2045,16.1848,16.1946,20400.0
2012-11-28 15:00:00,32.87,32.88,32.85,32.85,18500.0,16.1996,16.2045,16.1897,16.1897,18500.0
2012-11-28 15:05:00,32.86,32.9,32.86,32.88,23700.0,16.1946,16.2143,16.1946,16.2045,23700.0
2012-11-28 15:10:00,32.88,32.89,32.83,32.87,25500.0,16.2045,16.2094,16.1798,16.1996,25500.0
2012-11-28 15:15:00,32.86,32.91,32.85,32.86,113400.0,16.1946,16.2193,16.1897,16.1946,113400.0
2012-11-28 15:20:00,32.86,32.92,32.86,32.92,33000.0,16.1946,16.2242,16.1946,16.2242,33000.0
2012-11-28 15:25:00,32.92,32.95,32.91,32.95,49000.0,16.2242,16.239,16.2193,16.239,49000.0
2012-11-28 15:30:00,32.95,32.98,32.92,32.97,77200.0,16.239,16.2538,16.2242,16.2488,77200.0
2012-11-28 15:35:00,32.97,32.97,32.94,32.94,55300.0,16.2488,16.2488,16.2341,16.2341,55300.0
2012-11-28 15:40:00,32.95,32.95,32.92,32.95,59400.0,16.239,16.239,16.2242,16.239,59400.0
2012-11-28 15:45:00,32.95,32.98,32.95,32.97,101400.0,16.239,16.2538,16.239,16.2488,101400.0
2012-11-28 15:50:00,32.98,33.0,32.97,33.0,100300.0,16.2538,16.2636,16.2488,16.2636,100300.0
2012-11-28 15:55:00,33.0,33.01,32.99,32.99,265300.0,16.2636,16.2685,16.2587,16.2587,265300.0
2012-11-29 09:30:00,33.13,33.23,33.11,33.18,57000.0,16.3277,16.377,16.3178,16.3523,57000.0
2012-11-29 09:35:00,33.16,33.19,33.05,33.06,27300.0,16.3425,16.3573,16.2883,16.2932,27300.0
2012-11-29 09:40:00,33.04,33.12,33.04,33.06,20600.0,16.2833,16.3228,16.2833,16.2932,20600.0
2012-11-29 09:45:00,33.06,33.07,33.0,33.03,29400.0,16.2932,16.2981,16.2636,16.2784,29400.0
2012-11-29 09:50:00,33.04,33.07,32.99,32.99,36200.0,16.2833,16.2981,16.2587,16.2587,36200.0
2012-11-29 09:55:00,33.0,33.1,33.0,33.09,30400.0,16.2636,16.3129,16.2636,16.308,30400.0
2012-11-29 10:00:00,33.1,33.12,33.01,33.01,62100.0,16.3129,16.3228,16.2685,16.2685,62100.0
2012-11-29 10:05:00,33.0,33.04,32.88,32.9,58600.0,16.2636,16.2833,16.2045,16.2143,58600.0
2012-11-29 10:10:00,32.9,32.96,32.86,32.96,41200.0,16.2143,16.2439,16.1946,16.2439,41200.0
2012-11-29 10:15:00,32.96,32.99,32.95,32.97,26600.0,16.2439,16.2587,16.239,16.2488,26600.0
2012-11-29 10:20:00,32.97,33.03,32.96,32.99,25500.0,16.2488,16.2784,16.2439,16.2587,25500.0
2012-11-29 10:25:00,32.99,33.07,32.97,32.99,24700.0,16.2587,16.2981,16.2488,16.2587,24700.0
2012-11-29 10:30:00,32.99,32.99,32.89,32.9,31000.0,16.2587,16.2587,16.2094,16.2143,31000.0
2012-11-29 10:35:00,32.91,32.93,32.85,32.86,58100.0,16.2193,16.2291,16.1897,16.1946,58100.0
2012-11-29 10:40:00,32.87,32.92,32.86,32.91,22900.0,16.1996,16.2242,16.1946,16.2193,22900.0
2012-11-29 10:45:00,32.9,32.92,32.86,32.88,16000.0,16.2143,16.2242,16.1946,16.2045,16000.0
2012-11-29 10:50:00,32.88,32.88,32.85,32.86,25800.0,16.2045,16.2045,16.1897,16.1946,25800.0
2012-11-29 10:55:00,32.86,32.87,32.82,32.82,29500.0,16.1946,16.1996,16.1749,16.1749,29500.0
2012-11-29 11:00:00,32.82,32.86,32.81,32.86,17300.0,16.1749,16.1946,16.17,16.1946,17300.0
2012-11-29 11:05:00,32.87,32.9,32.84,32.89,42400.0,16.1996,16.2143,16.1848,16.2094,42400.0
2012-11-29 11:10:00,32.89,32.92,32.89,32.92,20500.0,16.2094,16.2242,16.2094,16.2242,20500.0
2012-11-29 11:15:00,32.92,32.93,32.87,32.88,21100.0,16.2242,16.2291,16.1996,16.2045,21100.0
2012-11-29 11:20:00,32.87,32.91,32.87,32.89,65000.0,16.1996,16.2193,16.1996,16.2094,65000.0
2012-11-29 11:25:00,32.89,32.89,32.83,32.88,59500.0,16.2094,16.2094,16.1798,16.2045,59500.0
2012-11-29 11:30:00,32.89,32.92,32.87,32.88,33800.0,16.2094,16.2242,16.1996,16.2045,33800.0
2012-11-29 11:35:00,32.88,32.91,32.86,32.87,42700.0,16.2045,16.2193,16.1946,16.1996,42700.0
2012-11-29 11:40:00,32.87,32.9,32.58,32.7,170300.0,16.1996,16.2143,16.0566,16.1158,170300.0
2012-11-29 11:45:00,32.69,32.74,32.66,32.74,36600.0,16.1108,16.1355,16.0961,16.1355,36600.0
2012-11-29 11:50:00,32.74,32.78,32.73,32.76,98900.0,16.1355,16.1552,16.1306,16.1453,98900.0
2012-11-29 11:55:00,32.75,32.78,32.69,32.74,31700.0,16.1404,16.1552,16.1108,16.1355,31700.0
2012-11-29 12:00:00,32.74,32.78,32.71,32.74,34300.0,16.1355,16.1552,16.1207,16.1355,34300.0
2012-11-29 12:05:00,32.74,32.76,32.69,32.74,65400.0,16.1355,16.1453,16.1108,16.1355,65400.0
2012-11-29 12:10:00,32.74,32.81,32.71,32.78,42400.0,16.1355,16.17,16.1207,16.1552,42400.0
2012-11-29 12:15:00,32.78,32.79,32.74,32.75,14300.0,16.1552,16.1601,16.1355,16.1404,14300.0
2012-11-29 12:20:00,32.76,32.79,32.75,32.79,32300.0,16.1453,16.1601,16.1404,16.1601,32300.0
2012-11-29 12:25:00,32.79,32.79,32.73,32.76,25500.0,16.1601,16.1601,16.1306,16.1453,25500.0
2012-11-29 12:30:00,32.76,32.79,32.75,32.78,13000.0,16.1453,16.1601,16.1404,16.1552,13000.0
2012-11-29 12:35:00,32.78,32.78,32.66,32.68,102000.0,16.1552,16.1552,16.0961,16.1059,102000.0
2012-11-29 12:40:00,32.68,32.69,32.64,32.64,8400.0,16.1059,16.1108,16.0862,16.0862,8400.0
2012-11-29 12:45:00,32.64,32.69,32.63,32.66,19200.0,16.0862,16.1108,16.0813,16.0961,19200.0
2012-11-29 12:50:00,32.67,32.7,32.66,32.66,14300.0,16.101,16.1158,16.0961,16.0961,14300.0
2012-11-29 12:55:00,32.66,32.7,32.65,32.68,80400.0,16.0961,16.1158,16.0911,16.1059,80400.0
2012-11-29 13:00:00,32.69,32.72,32.68,32.72,27000.0,16.1108,16.1256,16.1059,16.1256,27000.0
2012-11-29 13:05:00,32.72,32.72,32.66,32.66,24800.0,16.1256,16.1256,16.0961,16.0961,24800.0
2012-11-29 13:10:00,32.67,32.69,32.64,32.65,21800.0,16.101,16.1108,16.0862,16.0911,21800.0
2012-11-29 13:15:00,32.64,32.7,32.64,32.7,23400.0,16.0862,16.1158,16.0862,16.1158,23400.0
2012-11-29 13:20:00,32.7,32.71,32.66,32.68,26000.0,16.1158,16.1207,16.0961,16.1059,26000.0
2012-11-29 13:25:00,32.68,32.71,32.67,32.71,17300.0,16.1059,16.1207,16.101,16.1207,17300.0
2012-11-29 13:30:00,32.71,32.73,32.69,32.71,32500.0,16.1207,16.1306,16.1108,16.1207,32500.0
2012-11-29 13:35:00,32.71,32.73,32.7,32.73,16600.0,16.1207,16.1306,16.1158,16.1306,16600.0
2012-11-29 13:40:00,32.73,32.73,32.68,32.71,31800.0,16.1306,16.1306,16.1059,16.1207,31800.0
2012-11-29 13:45:00,32.7,32.73,32.7,32.72,21300.0,16.1158,16.1306,16.1158,16.1256,21300.0
2012-11-29 13:50:00,32.72,32.73,32.7,32.71,23600.0,16.1256,16.1306,16.1158,16.1207,23600.0
2012-11-29 13:55:00,32.71,32.72,32.66,32.67,26900.0,16.1207,16.1256,16.0961,16.101,26900.0
2012-11-29 14:00:00,32.67,32.69,32.66,32.69,17700.0,16.101,16.1108,16.0961,16.1108,17700.0
2012-11-29 14:05:00,32.68,32.69,32.66,32.67,29300.0,16.1059,16.1108,16.0961,16.101,29300.0
2012-11-29 14:10:00,32.67,32.68,32.65,32.68,65200.0,16.101,16.1059,16.0911,16.1059,65200.0
2012-11-29 14:15:00,32.68,32.72,32.68,32.72,50000.0,16.1059,16.1256,16.1059,16.1256,50000.0
2012-11-29 14:20:00,32.72,32.73,32.71,32.72,21200.0,16.1256,16.1306,16.1207,16.1256,21200.0
2012-11-29 14:25:00,32.72,32.72,32.66,32.67,30600.0,16.1256,16.1256,16.0961,16.101,30600.0
2012-11-29 14:30:00,32.67,32.67,32.63,32.63,36200.0,16.101,16.101,16.0813,16.0813,36200.0
2012-11-29 14:35:00,32.63,32.64,32.6,32.6,93200.0,16.0813,16.0862,16.0665,16.0665,93200.0
2012-11-29 14:40:00,32.6,32.61,32.59,32.61,29900.0,16.0665,16.0714,16.0616,16.0714,29900.0
2012-11-29 14:45:00,32.6,32.63,32.57,32.63,81000.0,16.0665,16.0813,16.0517,16.0813,81000.0
2012-11-29 14:50:00,32.62,32.63,32.6,32.62,49200.0,16.0763,16.0813,16.0665,16.0763,49200.0
2012-11-29 14:55:00,32.61,32.62,32.53,32.55,99700.0,16.0714,16.0763,16.032,16.0418,99700.0
2012-11-29 15:00:00,32.55,32.55,32.53,32.54,67100.0,16.0418,16.0418,16.032,16.0369,67100.0
2012-11-29 15:05:00,32.53,32.54,32.5,32.5,100700.0,16.032,16.0369,16.0172,16.0172,100700.0
2012-11-29 15:10:00,32.5,32.51,32.46,32.46,51300.0,16.0172,16.0221,15.9975,15.9975,51300.0
2012-11-29 15:15:00,32.46,32.47,32.45,32.46,69400.0,15.9975,16.0024,15.9926,15.9975,69400.0
2012-11-29 15:20:00,32.47,32.47,32.39,32.41,100100.0,16.0024,16.0024,15.963,15.9728,100100.0
2012-11-29 15:25:00,32.41,32.47,32.4,32.47,69300.0,15.9728,16.0024,15.9679,16.0024,69300.0
2012-11-29 15:30:00,32.47,32.52,32.47,32.5,101700.0,16.0024,16.0271,16.0024,16.0172,101700.0
2012-11-29 15:35:00,32.5,32.53,32.48,32.53,79700.0,16.0172,16.032,16.0073,16.032,79700.0
2012-11-29 15:40:00,32.53,32.6,32.52,32.6,107600.0,16.032,16.0665,16.0271,16.0665,107600.0
2012-11-29 15:45:00,32.6,32.6,32.55,32.59,94400.0,16.0665,16.0665,16.0418,16.0616,94400.0
2012-11-29 15:50:00,32.58,32.61,32.54,32.6,141900.0,16.0566,16.0714,16.0369,16.0665,141900.0
2012-11-29 15:55:00,32.6,32.61,32.55,32.57,232600.0,16.0665,16.0714,16.0418,16.0517,232600.0
2012-11-30 09:30:00,32.66,32.83,32.65,32.82,85900.0,16.0961,16.1798,16.0911,16.1749,85900.0
2012-11-30 09:35:00,32.83,32.86,32.78,32.83,84800.0,16.1798,16.1946,16.1552,16.1798,84800.0
2012-11-30 09:40:00,32.85,32.85,32.78,32.84,36400.0,16.1897,16.1897,16.1552,16.1848,36400.0
2012-11-30 09:45:00,32.83,32.83,32.7,32.71,29600.0,16.1798,16.1798,16.1158,16.1207,29600.0
2012-11-30 09:50:00,32.7,32.77,32.7,32.73,23900.0,16.1158,16.1503,16.1158,16.1306,23900.0
2012-11-30 09:55:00,32.72,32.74,32.7,32.72,51300.0,16.1256,16.1355,16.1158,16.1256,51300.0
2012-11-30 10:00:00,32.72,32.74,32.7,32.71,34600.0,16.1256,16.1355,16.1158,16.1207,34600.0
2012-11-30 10:05:00,32.71,32.76,32.7,32.71,41400.0,16.1207,16.1453,16.1158,16.1207,41400.0
2012-11-30 10:10:00,32.71,32.77,32.7,32.77,26600.0,16.1207,16.1503,16.1158,16.1503,26600.0
2012-11-30 10:15:00,32.77,32.78,32.74,32.77,34000.0,16.1503,16.1552,16.1355,16.1503,34000.0
2012-11-30 10:20:00,32.77,32.8,32.75,32.77,35800.0,16.1503,16.1651,16.1404,16.1503,35800.0
2012-11-30 10:25:00,32.76,32.77,32.68,32.68,117300.0,16.1453,16.1503,16.1059,16.1059,117300.0
2012-11-30 10:30:00,32.69,32.69,32.57,32.58,68200.0,16.1108,16.1108,16.0517,16.0566,68200.0
2012-11-30 10:35:00,32.58,32.59,32.54,32.56,102800.0,16.0566,16.0616,16.0369,16.0468,102800.0
2012-11-30 10:40:00,32.57,32.61,32.54,32.54,82500.0,16.0517,16.0714,16.0369,16.0369,82500.0
2012-11-30 10:45:00,32.53,32.62,32.53,32.53,48800.0,16.032,16.0763,16.032,16.032,48800.0
2012-11-30 10:50:00,32.54,32.54,32.46,32.48,37600.0,16.0369,16.0369,15.9975,16.0073,37600.0
2012-11-30 10:55:00,32.49,32.59,32.48,32.59,53300.0,16.0123,16.0616,16.0073,16.0616,53300.0
2012-11-30 11:00:00,32.59,32.61,32.56,32.57,47000.0,16.0616,16.0714,16.0468,16.0517,47000.0
2012-11-30 11:05:00,32.57,32.58,32.55,32.58,26600.0,16.0517,16.0566,16.0418,16.0566,26600.0
2012-11-30 11:10:00,32.58,32.62,32.57,32.59,36800.0,16.0566,16.0763,16.0517,16.0616,36800.0
2012-11-30 11:15:00,32.59,32.59,32.54,32.54,46800.0,16.0616,16.0616,16.0369,16.0369,46800.0
2012-11-30 11:20:00,32.57,32.57,32.52,32.55,37700.0,16.0517,16.0517,16.0271,16.0418,37700.0
2012-11-30 11:25:00,32.55,32.57,32.55,32.57,20600.0,16.0418,16.0517,16.0418,16.0517,20600.0
2012-11-30 11:30:00,32.57,32.57,32.43,32.44,51400.0,16.0517,16.0517,15.9827,15.9876,51400.0
2012-11-30 11:35:00,32.44,32.47,32.44,32.46,24900.0,15.9876,16.0024,15.9876,15.9975,24900.0
2012-11-30 11:40:00,32.47,32.49,32.46,32.49,23600.0,16.0024,16.0123,15.9975,16.0123,23600.0
2012-11-30 11:45:00,32.49,32.51,32.48,32.51,18000.0,16.0123,16.0221,16.0073,16.0221,18000.0
2012-11-30 11:50:00,32.51,32.51,32.44,32.45,47400.0,16.0221,16.0221,15.9876,15.9926,47400.0
2012-11-30 11:55:00,32.46,32.48,32.4,32.42,37600.0,15.9975,16.0073,15.9679,15.9778,37600.0
2012-11-30 12:00:00,32.42,32.49,32.41,32.48,52100.0,15.9778,16.0123,15.9728,16.0073,52100.0
2012-11-30 12:05:00,32.48,32.48,32.46,32.47,22900.0,16.0073,16.0073,15.9975,16.0024,22900.0
2012-11-30 12:10:00,32.46,32.48,32.46,32.47,31800.0,15.9975,16.0073,15.9975,16.0024,31800.0
2012-11-30 12:15:00,32.48,32.49,32.44,32.44,38600.0,16.0073,16.0123,15.9876,15.9876,38600.0
2012-11-30 12:20:00,32.44,32.52,32.44,32.52,44800.0,15.9876,16.0271,15.9876,16.0271,44800.0
2012-11-30 12:25:00,32.51,32.52,32.49,32.51,42000.0,16.0221,16.0271,16.0123,16.0221,42000.0
2012-11-30 12:30:00,32.51,32.52,32.5,32.5,26300.0,16.0221,16.0271,16.0172,16.0172,26300.0
2012-11-30 12:35:00,32.5,32.56,32.5,32.55,35800.0,16.0172,16.0468,16.0172,16.0418,35800.0
2012-11-30 12:40:00,32.55,32.56,32.52,32.53,14500.0,16.0418,16.0468,16.0271,16.032,14500.0
2012-11-30 12:45:00,32.53,32.53,32.47,32.48,49100.0,16.032,16.032,16.0024,16.0073,49100.0
2012-11-30 12:50:00,32.49,32.49,32.39,32.4,83400.0,16.0123,16.0123,15.963,15.9679,83400.0
2012-11-30 12:55:00,32.4,32.41,32.37,32.39,51300.0,15.9679,15.9728,15.9531,15.963,51300.0
2012-11-30 13:00:00,32.39,32.42,32.38,32.41,34600.0,15.963,15.9778,15.9581,15.9728,34600.0
2012-11-30 13:05:00,32.42,32.47,32.41,32.45,57700.0,15.9778,16.0024,15.9728,15.9926,57700.0
2012-11-30 13:10:00,32.46,32.47,32.44,32.46,58400.0,15.9975,16.0024,15.9876,15.9975,58400.0
2012-11-30 13:15:00,32.47,32.51,32.45,32.5,49300.0,16.0024,16.0221,15.9926,16.0172,49300.0
2012-11-30 13:20:00,32.5,32.6,32.47,32.59,45500.0,16.0172,16.0665,16.0024,16.0616,45500.0
2012-11-30 13:25:00,32.59,32.62,32.58,32.6,31000.0,16.0616,16.0763,16.0566,16.0665,31000.0
2012-11-30 13:30:00,32.6,32.61,32.58,32.61,30600.0,16.0665,16.0714,16.0566,16.0714,30600.0
2012-11-30 13:35:00,32.61,32.63,32.59,32.6,28300.0,16.0714,16.0813,16.0616,16.0665,28300.0
2012-11-30 13:40:00,32.61,32.61,32.59,32.61,38700.0,16.0714,16.0714,16.0616,16.0714,38700.0
2012-11-30 13:45:00,32.61,32.65,32.6,32.65,55800.0,16.0714,16.0911,16.0665,16.0911,55800.0
2012-11-30 13:50:00,32.65,32.68,32.62,32.68,91400.0,16.0911,16.1059,16.0763,16.1059,91400.0
2012-11-30 13:55:00,32.68,32.69,32.64,32.65,57300.0,16.1059,16.1108,16.0862,16.0911,57300.0
2012-11-30 14:00:00,32.65,32.66,32.62,32.65,46900.0,16.0911,16.0961,16.0763,16.0911,46900.0
2012-11-30 14:05:00,32.64,32.7,32.63,32.7,49400.0,16.0862,16.1158,16.0813,16.1158,49400.0
2012-11-30 14:10:00,32.7,32.72,32.68,32.69,59700.0,16.1158,16.1256,16.1059,16.1108,59700.0
2012-11-30 14:15:00,32.68,32.7,32.67,32.69,51700.0,16.1059,16.1158,16.101,16.1108,51700.0
2012-11-30 14:20:00,32.69,32.73,32.68,32.73,30200.0,16.1108,16.1306,16.1059,16.1306,30200.0
2012-11-30 14:25:00,32.74,32.75,32.72,32.73,32400.0,16.1355,16.1404,16.1256,16.1306,32400.0
2012-11-30 14:30:00,32.73,32.75,32.71,32.71,52100.0,16.1306,16.1404,16.1207,16.1207,52100.0
2012-11-30 14:35:00,32.71,32.71,32.64,32.64,77700.0,16.1207,16.1207,16.0862,16.0862,77700.0
2012-11-30 14:40:00,32.65,32.66,32.64,32.66,20600.0,16.0911,16.0961,16.0862,16.0961,20600.0
2012-11-30 14:45:00,32.65,32.65,32.6,32.61,74600.0,16.0911,16.0911,16.0665,16.0714,74600.0
2012-11-30 14:50:00,32.61,32.62,32.6,32.6,49500.0,16.0714,16.0763,16.0665,16.0665,49500.0
2012-11-30 14:55:00,32.61,32.61,32.59,32.59,41200.0,16.0714,16.0714,16.0616,16.0616,41200.0
2012-11-30 15:00:00,32.6,32.61,32.58,32.61,24400.0,16.0665,16.0714,16.0566,16.0714,24400.0
2012-11-30 15:05:00,32.6,32.61,32.57,32.6,34900.0,16.0665,16.0714,16.0517,16.0665,34900.0
2012-11-30 15:10:00,32.6,32.66,32.6,32.66,32700.0,16.0665,16.0961,16.0665,16.0961,32700.0
2012-11-30 15:15:00,32.66,32.7,32.65,32.67,29900.0,16.0961,16.1158,16.0911,16.101,29900.0
2012-11-30 15:20:00,32.68,32.68,32.64,32.64,74800.0,16.1059,16.1059,16.0862,16.0862,74800.0
2012-11-30 15:25:00,32.64,32.67,32.63,32.67,33300.0,16.0862,16.101,16.0813,16.101,33300.0
2012-11-30 15:30:00,32.67,32.69,32.66,32.68,33200.0,16.101,16.1108,16.0961,16.1059,33200.0
2012-11-30 15:35:00,32.69,32.77,32.69,32.77,79200.0,16.1108,16.1503,16.1108,16.1503,79200.0
2012-11-30 15:40:00,32.77,32.86,32.76,32.8,187000.0,16.1503,16.1946,16.1453,16.1651,187000.0
2012-11-30 15:45:00,32.8,32.88,32.78,32.84,155500.0,16.1651,16.2045,16.1552,16.1848,155500.0
2012-11-30 15:50:00,32.83,32.9,32.8,32.87,141400.0,16.1798,16.2143,16.1651,16.1996,141400.0
2012-11-30 15:55:00,32.88,32.9,32.83,32.84,428900.0,16.2045,16.2143,16.1798,16.1848,428900.0
2012-12-03 09:30:00,33.0,33.14,32.98,33.04,141900.0,16.2636,16.3326,16.2538,16.2833,141900.0
2012-12-03 09:35:00,33.05,33.1,32.97,32.98,54400.0,16.2883,16.3129,16.2488,16.2538,54400.0
2012-12-03 09:40:00,32.98,33.01,32.95,32.99,63800.0,16.2538,16.2685,16.239,16.2587,63800.0
2012-12-03 09:45:00,32.98,33.02,32.93,32.97,85000.0,16.2538,16.2735,16.2291,16.2488,85000.0
2012-12-03 09:50:00,32.96,32.99,32.9,32.93,83400.0,16.2439,16.2587,16.2143,16.2291,83400.0
2012-12-03 09:55:00,32.92,32.98,32.9,32.92,37300.0,16.2242,16.2538,16.2143,16.2242,37300.0
2012-12-03 10:00:00,32.91,32.91,32.75,32.78,133000.0,16.2193,16.2193,16.1404,16.1552,133000.0
2012-12-03 10:05:00,32.78,32.91,32.75,32.87,78700.0,16.1552,16.2193,16.1404,16.1996,78700.0
2012-12-03 10:10:00,32.87,32.97,32.87,32.95,31400.0,16.1996,16.2488,16.1996,16.239,31400.0
2012-12-03 10:15:00,32.95,32.96,32.92,32.93,47600.0,16.239,16.2439,16.2242,16.2291,47600.0
2012-12-03 10:20:00,32.93,32.95,32.9,32.91,16000.0,16.2291,16.239,16.2143,16.2193,16000.0
2012-12-03 10:25:00,32.9,32.94,32.89,32.9,43700.0,16.2143,16.2341,16.2094,16.2143,43700.0
2012-12-03 10:30:00,32.9,32.91,32.84,32.86,26300.0,16.2143,16.2193,16.1848,16.1946,26300.0
2012-12-03 10:35:00,32.85,32.87,32.82,32.85,26700.0,16.1897,16.1996,16.1749,16.1897,26700.0
2012-12-03 10:40:00,32.85,32.9,32.84,32.9,77100.0,16.1897,16.2143,16.1848,16.2143,77100.0
2012-12-03 10:45:00,32.88,32.93,32.84,32.9,28600.0,16.2045,16.2291,16.1848,16.2143,28600.0
2012-12-03 10:50:00,32.9,32.93,32.81,32.82,56700.0,16.2143,16.2291,16.17,16.1749,56700.0
2012-12-03 10:55:00,32.8,32.84,32.79,32.82,35900.0,16.1651,16.1848,16.1601,16.1749,35900.0
2012-12-03 11:00:00,32.81,32.84,32.79,32.8,51100.0,16.17,16.1848,16.1601,16.1651,51100.0
2012-12-03 11:05:00,32.8,32.86,32.8,32.84,25200.0,16.1651,16.1946,16.1651,16.1848,25200.0
2012-12-03 11:10:00,32.84,32.88,32.82,32.82,171000.0,16.1848,16.2045,16.1749,16.1749,171000.0
2012-12-03 11:15:00,32.82,32.83,32.79,32.82,21400.0,16.1749,16.1798,16.1601,16.1749,21400.0
2012-12-03 11:20:00,32.81,32.82,32.76,32.77,24800.0,16.17,16.1749,16.1453,16.1503,24800.0
2012-12-03 11:25:00,32.77,32.8,32.75,32.8,40200.0,16.1503,16.1651,16.1404,16.1651,40200.0
2012-12-03 11:30:00,32.79,32.85,32.78,32.84,63200.0,16.1601,16.1897,16.1552,16.1848,63200.0
2012-12-03 11:35:00,32.84,32.85,32.84,32.84,27700.0,16.1848,16.1897,16.1848,16.1848,27700.0
2012-12-03 11:40:00,32.84,32.85,32.76,32.8,53300.0,16.1848,16.1897,16.1453,16.1651,53300.0
2012-12-03 11:45:00,32.8,32.83,32.77,32.82,33600.0,16.1651,16.1798,16.1503,16.1749,33600.0
2012-12-03 11:50:00,32.82,32.84,32.81,32.81,40700.0,16.1749,16.1848,16.17,16.17,40700.0
2012-12-03 11:55:00,32.82,32.85,32.81,32.84,23800.0,16.1749,16.1897,16.17,16.1848,23800.0
2012-12-03 12:00:00,32.84,32.84,32.8,32.81,23300.0,16.1848,16.1848,16.1651,16.17,23300.0
2012-12-03 12:05:00,32.8,32.86,32.8,32.83,51300.0,16.1651,16.1946,16.1651,16.1798,51300.0
2012-12-03 12:10:00,32.82,32.85,32.81,32.84,25600.0,16.1749,16.1897,16.17,16.1848,25600.0
2012-12-03 12:15:00,32.84,32.85,32.81,32.85,30500.0,16.1848,16.1897,16.17,16.1897,30500.0
2012-12-03 12:20:00,32.85,32.85,32.83,32.83,23200.0,16.1897,16.1897,16.1798,16.1798,23200.0
2012-12-03 12:25:00,32.83,32.86,32.82,32.82,39000.0,16.1798,16.1946,16.1749,16.1749,39000.0
2012-12-03 12:30:00,32.82,32.83,32.8,32.8,9900.0,16.1749,16.1798,16.1651,16.1651,9900.0
2012-12-03 12:35:00,32.8,32.8,32.79,32.79,5800.0,16.1651,16.1651,16.1601,16.1601,5800.0
2012-12-03 12:40:00,32.79,32.79,32.74,32.74,17100.0,16.1601,16.1601,16.1355,16.1355,17100.0
2012-12-03 12:45:00,32.74,32.76,32.72,32.73,18300.0,16.1355,16.1453,16.1256,16.1306,18300.0
2012-12-03 12:50:00,32.73,32.74,32.7,32.72,15200.0,16.1306,16.1355,16.1158,16.1256,15200.0
2012-12-03 12:55:00,32.71,32.72,32.7,32.71,7200.0,16.1207,16.1256,16.1158,16.1207,7200.0
2012-12-03 13:00:00,32.7,32.7,32.64,32.64,29900.0,16.1158,16.1158,16.0862,16.0862,29900.0
2012-12-03 13:05:00,32.64,32.66,32.62,32.63,18100.0,16.0862,16.0961,16.0763,16.0813,18100.0
2012-12-03 13:10:00,32.63,32.66,32.63,32.65,25300.0,16.0813,16.0961,16.0813,16.0911,25300.0
2012-12-03 13:15:00,32.66,32.67,32.63,32.67,23600.0,16.0961,16.101,16.0813,16.101,23600.0
2012-12-03 13:20:00,32.66,32.68,32.62,32.65,47500.0,16.0961,16.1059,16.0763,16.0911,47500.0
2012-12-03 13:25:00,32.64,32.66,32.64,32.66,16900.0,16.0862,16.0961,16.0862,16.0961,16900.0
2012-12-03 13:30:00,32.66,32.66,32.59,32.59,20500.0,16.0961,16.0961,16.0616,16.0616,20500.0
2012-12-03 13:35:00,32.6,32.61,32.56,32.58,28300.0,16.0665,16.0714,16.0468,16.0566,28300.0
2012-12-03 13:40:00,32.58,32.6,32.55,32.59,32100.0,16.0566,16.0665,16.0418,16.0616,32100.0
2012-12-03 13:45:00,32.59,32.62,32.58,32.61,25500.0,16.0616,16.0763,16.0566,16.0714,25500.0
2012-12-03 13:50:00,32.62,32.65,32.61,32.65,22200.0,16.0763,16.0911,16.0714,16.0911,22200.0
2012-12-03 13:55:00,32.65,32.68,32.65,32.67,22200.0,16.0911,16.1059,16.0911,16.101,22200.0
2012-12-03 14:00:00,32.66,32.66,32.62,32.65,24300.0,16.0961,16.0961,16.0763,16.0911,24300.0
2012-12-03 14:05:00,32.64,32.7,32.63,32.7,39800.0,16.0862,16.1158,16.0813,16.1158,39800.0
2012-12-03 14:10:00,32.7,32.7,32.64,32.66,32400.0,16.1158,16.1158,16.0862,16.0961,32400.0
2012-12-03 14:15:00,32.67,32.7,32.64,32.65,38500.0,16.101,16.1158,16.0862,16.0911,38500.0
2012-12-03 14:20:00,32.66,32.67,32.62,32.62,44200.0,16.0961,16.101,16.0763,16.0763,44200.0
2012-12-03 14:25:00,32.63,32.64,32.57,32.61,28500.0,16.0813,16.0862,16.0517,16.0714,28500.0
2012-12-03 14:30:00,32.61,32.63,32.6,32.6,26200.0,16.0714,16.0813,16.0665,16.0665,26200.0
2012-12-03 14:35:00,32.6,32.61,32.54,32.54,24600.0,16.0665,16.0714,16.0369,16.0369,24600.0
2012-12-03 14:40:00,32.53,32.56,32.53,32.54,27600.0,16.032,16.0468,16.032,16.0369,27600.0
2012-12-03 14:45:00,32.53,32.54,32.51,32.53,34400.0,16.032,16.0369,16.0221,16.032,34400.0
2012-12-03 14:50:00,32.52,32.58,32.52,32.58,33200.0,16.0271,16.0566,16.0271,16.0566,33200.0
2012-12-03 14:55:00,32.58,32.62,32.57,32.62,21900.0,16.0566,16.0763,16.0517,16.0763,21900.0
2012-12-03 15:00:00,32.62,32.69,32.61,32.64,97800.0,16.0763,16.1108,16.0714,16.0862,97800.0
2012-12-03 15:05:00,32.64,32.66,32.63,32.65,94800.0,16.0862,16.0961,16.0813,16.0911,94800.0
2012-12-03 15:10:00,32.65,32.66,32.63,32.63,61700.0,16.0911,16.0961,16.0813,16.0813,61700.0
2012-12-03 15:15:00,32.64,32.64,32.59,32.6,152900.0,16.0862,16.0862,16.0616,16.0665,152900.0
2012-12-03 15:20:00,32.6,32.61,32.57,32.6,72200.0,16.0665,16.0714,16.0517,16.0665,72200.0
2012-12-03 15:25:00,32.59,32.63,32.59,32.61,37100.0,16.0616,16.0813,16.0616,16.0714,37100.0
2012-12-03 15:30:00,32.62,32.63,32.59,32.61,50100.0,16.0763,16.0813,16.0616,16.0714,50100.0
2012-12-03 15:35:00,32.6,32.66,32.6,32.63,76900.0,16.0665,16.0961,16.0665,16.0813,76900.0
2012-12-03 15:40:00,32.63,32.66,32.63,32.65,57700.0,16.0813,16.0961,16.0813,16.0911,57700.0
2012-12-03 15:45:00,32.65,32.68,32.59,32.59,86900.0,16.0911,16.1059,16.0616,16.0616,86900.0
2012-12-03 15:50:00,32.59,32.65,32.59,32.65,86000.0,16.0616,16.0911,16.0616,16.0911,86000.0
2012-12-03 15:55:00,32.65,32.66,32.59,32.6,185700.0,16.0911,16.0961,16.0616,16.0665,185700.0
2012-12-04 09:30:00,32.5,32.51,32.42,32.48,53300.0,16.0172,16.0221,15.9778,16.0073,53300.0
2012-12-04 09:35:00,32.45,32.49,32.37,32.41,45300.0,15.9926,16.0123,15.9531,15.9728,45300.0
2012-12-04 09:40:00,32.43,32.52,32.42,32.45,34500.0,15.9827,16.0271,15.9778,15.9926,34500.0
2012-12-04 09:45:00,32.44,32.49,32.31,32.31,71200.0,15.9876,16.0123,15.9236,15.9236,71200.0
2012-12-04 09:50:00,32.32,32.35,32.3,32.31,52200.0,15.9285,15.9433,15.9186,15.9236,52200.0
2012-12-04 09:55:00,32.31,32.31,32.25,32.27,143200.0,15.9236,15.9236,15.894,15.9038,143200.0
2012-12-04 10:00:00,32.27,32.27,32.17,32.17,144300.0,15.9038,15.9038,15.8546,15.8546,144300.0
2012-12-04 10:05:00,32.18,32.26,32.17,32.25,73500.0,15.8595,15.8989,15.8546,15.894,73500.0
2012-12-04 10:10:00,32.25,32.37,32.23,32.35,63400.0,15.894,15.9531,15.8841,15.9433,63400.0
2012-12-04 10:15:00,32.34,32.36,32.29,32.29,53000.0,15.9383,15.9482,15.9137,15.9137,53000.0
2012-12-04 10:20:00,32.3,32.3,32.19,32.2,51900.0,15.9186,15.9186,15.8644,15.8694,51900.0
2012-12-04 10:25:00,32.2,32.2,32.15,32.15,34300.0,15.8694,15.8694,15.8447,15.8447,34300.0
2012-12-04 10:30:00,32.15,32.2,32.15,32.17,75100.0,15.8447,15.8694,15.8447,15.8546,75100.0
2012-12-04 10:35:00,32.17,32.2,32.15,32.19,41400.0,15.8546,15.8694,15.8447,15.8644,41400.0
2012-12-04 10:40:00,32.2,32.2,32.17,32.2,100700.0,15.8694,15.8694,15.8546,15.8694,100700.0
2012-12-04 10:45:00,32.2,32.22,32.18,32.22,67300.0,15.8694,15.8792,15.8595,15.8792,67300.0
2012-12-04 10:50:00,32.23,32.23,32.2,32.22,72800.0,15.8841,15.8841,15.8694,15.8792,72800.0
2012-12-04 10:55:00,32.23,32.26,32.21,32.26,40600.0,15.8841,15.8989,15.8743,15.8989,40600.0
2012-12-04 11:00:00,32.25,32.29,32.25,32.27,54500.0,15.894,15.9137,15.894,15.9038,54500.0
2012-12-04 11:05:00,32.28,32.3,32.24,32.28,105800.0,15.9088,15.9186,15.8891,15.9088,105800.0
2012-12-04 11:10:00,32.28,32.32,32.26,32.32,45200.0,15.9088,15.9285,15.8989,15.9285,45200.0
2012-12-04 11:15:00,32.32,32.35,32.31,32.34,35000.0,15.9285,15.9433,15.9236,15.9383,35000.0
2012-12-04 11:20:00,32.34,32.35,32.29,32.29,31500.0,15.9383,15.9433,15.9137,15.9137,31500.0
2012-12-04 11:25:00,32.3,32.35,32.29,32.29,42200.0,15.9186,15.9433,15.9137,15.9137,42200.0
2012-12-04 11:30:00,32.29,32.3,32.27,32.29,25800.0,15.9137,15.9186,15.9038,15.9137,25800.0
2012-12-04 11:35:00,32.28,32.35,32.28,32.29,65400.0,15.9088,15.9433,15.9088,15.9137,65400.0
2012-12-04 11:40:00,32.29,32.41,32.29,32.4,39700.0,15.9137,15.9728,15.9137,15.9679,39700.0
2012-12-04 11:45:00,32.4,32.42,32.36,32.39,23500.0,15.9679,15.9778,15.9482,15.963,23500.0
2012-12-04 11:50:00,32.38,32.43,32.38,32.38,27700.0,15.9581,15.9827,15.9581,15.9581,27700.0
2012-12-04 11:55:00,32.38,32.43,32.38,32.4,21200.0,15.9581,15.9827,15.9581,15.9679,21200.0
2012-12-04 12:00:00,32.41,32.42,32.35,32.36,26700.0,15.9728,15.9778,15.9433,15.9482,26700.0
2012-12-04 12:05:00,32.35,32.4,32.34,32.38,37300.0,15.9433,15.9679,15.9383,15.9581,37300.0
2012-12-04 12:10:00,32.38,32.4,32.38,32.4,41500.0,15.9581,15.9679,15.9581,15.9679,41500.0
2012-12-04 12:15:00,32.4,32.41,32.39,32.4,37300.0,15.9679,15.9728,15.963,15.9679,37300.0
2012-12-04 12:20:00,32.4,32.42,32.39,32.39,34900.0,15.9679,15.9778,15.963,15.963,34900.0
2012-12-04 12:25:00,32.4,32.47,32.39,32.45,70900.0,15.9679,16.0024,15.963,15.9926,70900.0
2012-12-04 12:30:00,32.45,32.48,32.4,32.44,37500.0,15.9926,16.0073,15.9679,15.9876,37500.0
2012-12-04 12:35:00,32.44,32.47,32.39,32.43,21100.0,15.9876,16.0024,15.963,15.9827,21100.0
2012-12-04 12:40:00,32.42,32.44,32.4,32.41,22800.0,15.9778,15.9876,15.9679,15.9728,22800.0
2012-12-04 12:45:00,32.41,32.43,32.38,32.4,44800.0,15.9728,15.9827,15.9581,15.9679,44800.0
2012-12-04 12:50:00,32.4,32.41,32.36,32.37,14100.0,15.9679,15.9728,15.9482,15.9531,14100.0
2012-12-04 12:55:00,32.37,32.38,32.35,32.36,18200.0,15.9531,15.9581,15.9433,15.9482,18200.0
2012-12-04 13:00:00,32.37,32.37,32.27,32.28,60900.0,15.9531,15.9531,15.9038,15.9088,60900.0
2012-12-04 13:05:00,32.29,32.31,32.28,32.3,18200.0,15.9137,15.9236,15.9088,15.9186,18200.0
2012-12-04 13:10:00,32.3,32.33,32.3,32.3,18500.0,15.9186,15.9334,15.9186,15.9186,18500.0
2012-12-04 13:15:00,32.31,32.32,32.29,32.3,25500.0,15.9236,15.9285,15.9137,15.9186,25500.0
2012-12-04 13:20:00,32.29,32.34,32.29,32.34,18800.0,15.9137,15.9383,15.9137,15.9383,18800.0
2012-12-04 13:25:00,32.33,32.42,32.31,32.41,31400.0,15.9334,15.9778,15.9236,15.9728,31400.0
2012-12-04 13:30:00,32.41,32.41,32.36,32.37,36400.0,15.9728,15.9728,15.9482,15.9531,36400.0
2012-12-04 13:35:00,32.37,32.39,32.36,32.39,35400.0,15.9531,15.963,15.9482,15.963,35400.0
2012-12-04 13:40:00,32.4,32.44,32.39,32.4,40300.0,15.9679,15.9876,15.963,15.9679,40300.0
2012-12-04 13:45:00,32.4,32.45,32.39,32.45,28300.0,15.9679,15.9926,15.963,15.9926,28300.0
2012-12-04 13:50:00,32.45,32.51,32.43,32.51,58100.0,15.9926,16.0221,15.9827,16.0221,58100.0
2012-12-04 13:55:00,32.51,32.54,32.47,32.48,47400.0,16.0221,16.0369,16.0024,16.0073,47400.0
2012-12-04 14:00:00,32.48,32.52,32.46,32.47,25400.0,16.0073,16.0271,15.9975,16.0024,25400.0
2012-12-04 14:05:00,32.47,32.5,32.46,32.5,37700.0,16.0024,16.0172,15.9975,16.0172,37700.0
2012-12-04 14:10:00,32.5,32.51,32.38,32.41,130700.0,16.0172,16.0221,15.9581,15.9728,130700.0
2012-12-04 14:15:00,32.41,32.46,32.41,32.46,33700.0,15.9728,15.9975,15.9728,15.9975,33700.0
2012-12-04 14:20:00,32.46,32.49,32.45,32.48,28700.0,15.9975,16.0123,15.9926,16.0073,28700.0
2012-12-04 14:25:00,32.48,32.48,32.45,32.47,22000.0,16.0073,16.0073,15.9926,16.0024,22000.0
2012-12-04 14:30:00,32.45,32.46,32.4,32.42,27300.0,15.9926,15.9975,15.9679,15.9778,27300.0
2012-12-04 14:35:00,32.42,32.42,32.37,32.38,27300.0,15.9778,15.9778,15.9531,15.9581,27300.0
2012-12-04 14:40:00,32.38,32.47,32.38,32.42,34500.0,15.9581,16.0024,15.9581,15.9778,34500.0
2012-12-04 14:45:00,32.43,32.44,32.41,32.41,15400.0,15.9827,15.9876,15.9728,15.9728,15400.0
2012-12-04 14:50:00,32.41,32.42,32.37,32.38,37200.0,15.9728,15.9778,15.9531,15.9581,37200.0
2012-12-04 14:55:00,32.38,32.38,32.29,32.33,58900.0,15.9581,15.9581,15.9137,15.9334,58900.0
2012-12-04 15:00:00,32.34,32.4,32.34,32.38,23400.0,15.9383,15.9679,15.9383,15.9581,23400.0
2012-12-04 15:05:00,32.38,32.39,32.36,32.38,63600.0,15.9581,15.963,15.9482,15.9581,63600.0
2012-12-04 15:10:00,32.38,32.38,32.3,32.31,67300.0,15.9581,15.9581,15.9186,15.9236,67300.0
2012-12-04 15:15:00,32.31,32.36,32.26,32.36,108000.0,15.9236,15.9482,15.8989,15.9482,108000.0
2012-12-04 15:20:00,32.35,32.36,32.32,32.34,75400.0,15.9433,15.9482,15.9285,15.9383,75400.0
2012-12-04 15:25:00,32.33,32.34,32.33,32.33,42500.0,15.9334,15.9383,15.9334,15.9334,42500.0
2012-12-04 15:30:00,32.34,32.34,32.31,32.31,77900.0,15.9383,15.9383,15.9236,15.9236,77900.0
2012-12-04 15:35:00,32.32,32.34,32.3,32.33,59500.0,15.9285,15.9383,15.9186,15.9334,59500.0
2012-12-04 15:40:00,32.32,32.33,32.28,32.29,110400.0,15.9285,15.9334,15.9088,15.9137,110400.0
2012-12-04 15:45:00,32.28,32.29,32.25,32.26,137400.0,15.9088,15.9137,15.894,15.8989,137400.0
2012-12-04 15:50:00,32.26,32.26,32.23,32.23,149100.0,15.8989,15.8989,15.8841,15.8841,149100.0
2012-12-04 15:55:00,32.24,32.26,32.23,32.23,286800.0,15.8891,15.8989,15.8841,15.8841,286800.0
2012-12-05 09:30:00,32.17,32.17,31.85,31.97,112500.0,16.0142,16.0142,15.8549,15.9146,112500.0
2012-12-05 09:35:00,31.97,32.16,31.96,32.15,53400.0,15.9146,16.0092,15.9097,16.0042,53400.0
2012-12-05 09:40:00,32.16,32.22,32.13,32.14,46700.0,16.0092,16.0391,15.9943,15.9993,46700.0
2012-12-05 09:45:00,32.13,32.14,32.08,32.13,44000.0,15.9943,15.9993,15.9694,15.9943,44000.0
2012-12-05 09:50:00,32.12,32.14,32.1,32.13,43300.0,15.9893,15.9993,15.9793,15.9943,43300.0
2012-12-05 09:55:00,32.15,32.19,32.08,32.09,35100.0,16.0042,16.0241,15.9694,15.9744,35100.0
2012-12-05 10:00:00,32.09,32.21,32.08,32.08,52900.0,15.9744,16.0341,15.9694,15.9694,52900.0
2012-12-05 10:05:00,32.08,32.14,32.06,32.09,54700.0,15.9694,15.9993,15.9594,15.9744,54700.0
2012-12-05 10:10:00,32.09,32.12,32.07,32.09,70400.0,15.9744,15.9893,15.9644,15.9744,70400.0
2012-12-05 10:15:00,32.08,32.1,32.03,32.05,87000.0,15.9694,15.9793,15.9445,15.9545,87000.0
2012-12-05 10:20:00,32.06,32.15,32.05,32.08,255400.0,15.9594,16.0042,15.9545,15.9694,255400.0
2012-12-05 10:25:00,32.08,32.08,32.04,32.05,133200.0,15.9694,15.9694,15.9495,15.9545,133200.0
2012-12-05 10:30:00,32.05,32.06,31.99,31.99,115300.0,15.9545,15.9594,15.9246,15.9246,115300.0
2012-12-05 10:35:00,31.99,32.06,31.98,31.98,139600.0,15.9246,15.9594,15.9196,15.9196,139600.0
2012-12-05 10:40:00,31.98,31.99,31.87,31.9,64200.0,15.9196,15.9246,15.8649,15.8798,64200.0
2012-12-05 10:45:00,31.91,31.95,31.85,31.93,48900.0,15.8848,15.9047,15.8549,15.8947,48900.0
2012-12-05 10:50:00,31.93,31.96,31.92,31.92,54700.0,15.8947,15.9097,15.8897,15.8897,54700.0
2012-12-05 10:55:00,31.91,31.98,31.88,31.97,63900.0,15.8848,15.9196,15.8698,15.9146,63900.0
2012-12-05 11:00:00,31.97,31.97,31.91,31.93,35600.0,15.9146,15.9146,15.8848,15.8947,35600.0
2012-12-05 11:05:00,31.93,31.96,31.9,31.93,57300.0,15.8947,15.9097,15.8798,15.8947,57300.0
2012-12-05 11:10:00,31.94,32.0,31.92,31.97,47900.0,15.8997,15.9296,15.8897,15.9146,47900.0
2012-12-05 11:15:00,31.99,32.02,31.96,31.98,65900.0,15.9246,15.9395,15.9097,15.9196,65900.0
2012-12-05 11:20:00,31.99,32.01,31.95,32.0,48600.0,15.9246,15.9345,15.9047,15.9296,48600.0
2012-12-05 11:25:00,31.99,32.06,31.99,32.04,35300.0,15.9246,15.9594,15.9246,15.9495,35300.0
2012-12-05 11:30:00,32.05,32.15,32.05,32.13,30300.0,15.9545,16.0042,15.9545,15.9943,30300.0
2012-12-05 11:35:00,32.14,32.16,32.11,32.14,35000.0,15.9993,16.0092,15.9843,15.9993,35000.0
2012-12-05 11:40:00,32.14,32.19,32.12,32.13,22400.0,15.9993,16.0241,15.9893,15.9943,22400.0
2012-12-05 11:45:00,32.13,32.16,32.12,32.14,18200.0,15.9943,16.0092,15.9893,15.9993,18200.0
2012-12-05 11:50:00,32.14,32.2,32.13,32.2,33700.0,15.9993,16.0291,15.9943,16.0291,33700.0
2012-12-05 11:55:00,32.21,32.28,32.21,32.24,45200.0,16.0341,16.069,16.0341,16.049,45200.0
2012-12-05 12:00:00,32.24,32.3,32.23,32.27,59600.0,16.049,16.0789,16.0441,16.064,59600.0
2012-12-05 12:05:00,32.27,32.36,32.27,32.33,112300.0,16.064,16.1088,16.064,16.0938,112300.0
2012-12-05 12:10:00,32.32,32.33,32.3,32.3,35800.0,16.0889,16.0938,16.0789,16.0789,35800.0
2012-12-05 12:15:00,32.31,32.31,32.23,32.23,52400.0,16.0839,16.0839,16.0441,16.0441,52400.0
2012-12-05 12:20:00,32.23,32.26,32.22,32.24,31700.0,16.0441,16.059,16.0391,16.049,31700.0
2012-12-05 12:25:00,32.24,32.24,32.19,32.2,25800.0,16.049,16.049,16.0241,16.0291,25800.0
2012-12-05 12:30:00,32.2,32.3,32.2,32.27,51400.0,16.0291,16.0789,16.0291,16.064,51400.0
2012-12-05 12:35:00,32.28,32.32,32.28,32.29,21900.0,16.069,16.0889,16.069,16.0739,21900.0
2012-12-05 12:40:00,32.29,32.34,32.29,32.34,16500.0,16.0739,16.0988,16.0739,16.0988,16500.0
2012-12-05 12:45:00,32.33,32.33,32.27,32.27,23300.0,16.0938,16.0938,16.064,16.064,23300.0
2012-12-05 12:50:00,32.27,32.32,32.25,32.3,38800.0,16.064,16.0889,16.054,16.0789,38800.0
2012-12-05 12:55:00,32.3,32.35,32.29,32.34,19000.0,16.0789,16.1038,16.0739,16.0988,19000.0
2012-12-05 13:00:00,32.34,32.35,32.29,32.31,60400.0,16.0988,16.1038,16.0739,16.0839,60400.0
2012-12-05 13:05:00,32.31,32.34,32.3,32.34,21300.0,16.0839,16.0988,16.0789,16.0988,21300.0
2012-12-05 13:10:00,32.34,32.34,32.3,32.31,27300.0,16.0988,16.0988,16.0789,16.0839,27300.0
2012-12-05 13:15:00,32.3,32.3,32.26,32.27,26800.0,16.0789,16.0789,16.059,16.064,26800.0
2012-12-05 13:20:00,32.27,32.29,32.25,32.27,21200.0,16.064,16.0739,16.054,16.064,21200.0
2012-12-05 13:25:00,32.27,32.29,32.26,32.26,35200.0,16.064,16.0739,16.059,16.059,35200.0
2012-12-05 13:30:00,32.27,32.27,32.23,32.24,13500.0,16.064,16.064,16.0441,16.049,13500.0
2012-12-05 13:35:00,32.25,32.3,32.24,32.24,27300.0,16.054,16.0789,16.049,16.049,27300.0
2012-12-05 13:40:00,32.25,32.28,32.24,32.27,23800.0,16.054,16.069,16.049,16.064,23800.0
2012-12-05 13:45:00,32.26,32.27,32.21,32.21,20500.0,16.059,16.064,16.0341,16.0341,20500.0
2012-12-05 13:50:00,32.21,32.24,32.21,32.22,29200.0,16.0341,16.049,16.0341,16.0391,29200.0
2012-12-05 13:55:00,32.22,32.22,32.19,32.2,15200.0,16.0391,16.0391,16.0241,16.0291,15200.0
2012-12-05 14:00:00,32.19,32.25,32.19,32.24,27500.0,16.0241,16.054,16.0241,16.049,27500.0
2012-12-05 14:05:00,32.24,32.26,32.22,32.25,16000.0,16.049,16.059,16.0391,16.054,16000.0
2012-12-05 14:10:00,32.26,32.26,32.23,32.26,36200.0,16.059,16.059,16.0441,16.059,36200.0
2012-12-05 14:15:00,32.26,32.31,32.25,32.3,39100.0,16.059,16.0839,16.054,16.0789,39100.0
2012-12-05 14:20:00,32.31,32.32,32.3,32.3,25600.0,16.0839,16.0889,16.0789,16.0789,25600.0
2012-12-05 14:25:00,32.31,32.32,32.29,32.29,25100.0,16.0839,16.0889,16.0739,16.0739,25100.0
2012-12-05 14:30:00,32.29,32.29,32.26,32.27,41000.0,16.0739,16.0739,16.059,16.064,41000.0
2012-12-05 14:35:00,32.28,32.3,32.26,32.29,40500.0,16.069,16.0789,16.059,16.0739,40500.0
2012-12-05 14:40:00,32.28,32.31,32.28,32.28,31100.0,16.069,16.0839,16.069,16.069,31100.0
2012-12-05 14:45:00,32.28,32.3,32.27,32.27,24100.0,16.069,16.0789,16.064,16.064,24100.0
2012-12-05 14:50:00,32.27,32.31,32.26,32.3,46500.0,16.064,16.0839,16.059,16.0789,46500.0
2012-12-05 14:55:00,32.3,32.36,32.29,32.29,102700.0,16.0789,16.1088,16.0739,16.0739,102700.0
2012-12-05 15:00:00,32.29,32.33,32.29,32.33,55100.0,16.0739,16.0938,16.0739,16.0938,55100.0
2012-12-05 15:05:00,32.33,32.37,32.33,32.37,62800.0,16.0938,16.1138,16.0938,16.1138,62800.0
2012-12-05 15:10:00,32.36,32.41,32.35,32.39,75000.0,16.1088,16.1337,16.1038,16.1237,75000.0
2012-12-05 15:15:00,32.39,32.41,32.36,32.38,75400.0,16.1237,16.1337,16.1088,16.1187,75400.0
2012-12-05 15:20:00,32.37,32.37,32.35,32.36,50700.0,16.1138,16.1138,16.1038,16.1088,50700.0
2012-12-05 15:25:00,32.36,32.38,32.34,32.36,40600.0,16.1088,16.1187,16.0988,16.1088,40600.0
2012-12-05 15:30:00,32.36,32.4,32.35,32.38,81600.0,16.1088,16.1287,16.1038,16.1187,81600.0
2012-12-05 15:35:00,32.39,32.4,32.33,32.33,56100.0,16.1237,16.1287,16.0938,16.0938,56100.0
2012-12-05 15:40:00,32.34,32.36,32.33,32.34,76600.0,16.0988,16.1088,16.0938,16.0988,76600.0
2012-12-05 15:45:00,32.34,32.36,32.31,32.32,120400.0,16.0988,16.1088,16.0839,16.0889,120400.0
2012-12-05 15:50:00,32.32,32.35,32.31,32.31,100800.0,16.0889,16.1038,16.0839,16.0839,100800.0
2012-12-05 15:55:00,32.31,32.32,32.22,32.27,242600.0,16.0839,16.0889,16.0391,16.064,242600.0
2012-12-06 09:30:00,32.24,32.28,32.2,32.24,36000.0,16.049,16.069,16.0291,16.049,36000.0
2012-12-06 09:35:00,32.26,32.41,32.26,32.36,23300.0,16.059,16.1337,16.059,16.1088,23300.0
2012-12-06 09:40:00,32.38,32.39,32.14,32.15,26100.0,16.1187,16.1237,15.9993,16.0042,26100.0
2012-12-06 09:45:00,32.14,32.19,32.09,32.18,47400.0,15.9993,16.0241,15.9744,16.0192,47400.0
2012-12-06 09:50:00,32.17,32.27,32.15,32.26,105000.0,16.0142,16.064,16.0042,16.059,105000.0
2012-12-06 09:55:00,32.25,32.26,32.15,32.15,37700.0,16.054,16.059,16.0042,16.0042,37700.0
2012-12-06 10:00:00,32.15,32.15,32.09,32.11,39000.0,16.0042,16.0042,15.9744,15.9843,39000.0
2012-12-06 10:05:00,32.12,32.2,32.1,32.1,55200.0,15.9893,16.0291,15.9793,15.9793,55200.0
2012-12-06 10:10:00,32.1,32.11,32.0,32.01,56600.0,15.9793,15.9843,15.9296,15.9345,56600.0
2012-12-06 10:15:00,32.01,32.06,32.01,32.03,43600.0,15.9345,15.9594,15.9345,15.9445,43600.0
2012-12-06 10:20:00,32.03,32.08,32.01,32.06,37600.0,15.9445,15.9694,15.9345,15.9594,37600.0
2012-12-06 10:25:00,32.06,32.07,32.01,32.04,23600.0,15.9594,15.9644,15.9345,15.9495,23600.0
2012-12-06 10:30:00,32.04,32.1,32.03,32.09,55700.0,15.9495,15.9793,15.9445,15.9744,55700.0
2012-12-06 10:35:00,32.1,32.16,32.08,32.1,75000.0,15.9793,16.0092,15.9694,15.9793,75000.0
2012-12-06 10:40:00,32.11,32.11,32.05,32.05,68300.0,15.9843,15.9843,15.9545,15.9545,68300.0
2012-12-06 10:45:00,32.04,32.08,32.02,32.04,109800.0,15.9495,15.9694,15.9395,15.9495,109800.0
2012-12-06 10:50:00,32.04,32.05,32.0,32.0,76900.0,15.9495,15.9545,15.9296,15.9296,76900.0
2012-12-06 10:55:00,32.0,32.03,31.99,31.99,32800.0,15.9296,15.9445,15.9246,15.9246,32800.0
2012-12-06 11:00:00,32.0,32.03,32.0,32.02,67800.0,15.9296,15.9445,15.9296,15.9395,67800.0
2012-12-06 11:05:00,32.02,32.02,31.97,31.98,40500.0,15.9395,15.9395,15.9146,15.9196,40500.0
2012-12-06 11:10:00,31.98,32.0,31.95,32.0,37000.0,15.9196,15.9296,15.9047,15.9296,37000.0
2012-12-06 11:15:00,32.0,32.0,31.95,32.0,63100.0,15.9296,15.9296,15.9047,15.9296,63100.0
2012-12-06 11:20:00,31.99,32.0,31.96,32.0,72600.0,15.9246,15.9296,15.9097,15.9296,72600.0
2012-12-06 11:25:00,32.0,32.0,31.96,31.98,29800.0,15.9296,15.9296,15.9097,15.9196,29800.0
2012-12-06 11:30:00,31.97,32.0,31.95,31.95,33700.0,15.9146,15.9296,15.9047,15.9047,33700.0
2012-12-06 11:35:00,31.96,32.0,31.95,31.99,59600.0,15.9097,15.9296,15.9047,15.9246,59600.0
2012-12-06 11:40:00,31.98,31.98,31.95,31.96,59900.0,15.9196,15.9196,15.9047,15.9097,59900.0
2012-12-06 11:45:00,31.96,31.98,31.94,31.96,61400.0,15.9097,15.9196,15.8997,15.9097,61400.0
2012-12-06 11:50:00,31.97,31.97,31.88,31.91,130500.0,15.9146,15.9146,15.8698,15.8848,130500.0
2012-12-06 11:55:00,31.91,31.91,31.83,31.84,84800.0,15.8848,15.8848,15.8449,15.8499,84800.0
2012-12-06 12:00:00,31.84,31.86,31.8,31.81,30800.0,15.8499,15.8599,15.83,15.835,30800.0
2012-12-06 12:05:00,31.8,31.81,31.78,31.78,38200.0,15.83,15.835,15.8201,15.8201,38200.0
2012-12-06 12:10:00,31.78,31.79,31.74,31.75,67700.0,15.8201,15.825,15.8001,15.8051,67700.0
2012-12-06 12:15:00,31.75,31.77,31.73,31.73,27600.0,15.8051,15.8151,15.7952,15.7952,27600.0
2012-12-06 12:20:00,31.73,31.73,31.67,31.68,80700.0,15.7952,15.7952,15.7653,15.7703,80700.0
2012-12-06 12:25:00,31.68,31.69,31.62,31.63,102800.0,15.7703,15.7752,15.7404,15.7454,102800.0
2012-12-06 12:30:00,31.64,31.65,31.58,31.59,162200.0,15.7504,15.7553,15.7205,15.7255,162200.0
2012-12-06 12:35:00,31.59,31.6,31.55,31.57,53200.0,15.7255,15.7304,15.7056,15.7155,53200.0
2012-12-06 12:40:00,31.57,31.57,31.51,31.52,55500.0,15.7155,15.7155,15.6856,15.6906,55500.0
2012-12-06 12:45:00,31.52,31.57,31.49,31.57,137800.0,15.6906,15.7155,15.6757,15.7155,137800.0
2012-12-06 12:50:00,31.57,31.6,31.56,31.59,115900.0,15.7155,15.7304,15.7105,15.7255,115900.0
2012-12-06 12:55:00,31.6,31.64,31.58,31.62,125600.0,15.7304,15.7504,15.7205,15.7404,125600.0
2012-12-06 13:00:00,31.62,31.66,31.61,31.66,56500.0,15.7404,15.7603,15.7354,15.7603,56500.0
2012-12-06 13:05:00,31.66,31.67,31.64,31.64,48800.0,15.7603,15.7653,15.7504,15.7504,48800.0
2012-12-06 13:10:00,31.64,31.67,31.64,31.64,53300.0,15.7504,15.7653,15.7504,15.7504,53300.0
2012-12-06 13:15:00,31.65,31.7,31.62,31.68,70300.0,15.7553,15.7802,15.7404,15.7703,70300.0
2012-12-06 13:20:00,31.69,31.71,31.68,31.7,35000.0,15.7752,15.7852,15.7703,15.7802,35000.0
2012-12-06 13:25:00,31.7,31.7,31.59,31.59,44600.0,15.7802,15.7802,15.7255,15.7255,44600.0
2012-12-06 13:30:00,31.59,31.62,31.59,31.61,31600.0,15.7255,15.7404,15.7255,15.7354,31600.0
2012-12-06 13:35:00,31.61,31.63,31.59,31.62,45200.0,15.7354,15.7454,15.7255,15.7404,45200.0
2012-12-06 13:40:00,31.63,31.64,31.62,31.63,21200.0,15.7454,15.7504,15.7404,15.7454,21200.0
2012-12-06 13:45:00,31.62,31.64,31.62,31.64,30600.0,15.7404,15.7504,15.7404,15.7504,30600.0
2012-12-06 13:50:00,31.63,31.64,31.62,31.62,20500.0,15.7454,15.7504,15.7404,15.7404,20500.0
2012-12-06 13:55:00,31.62,31.65,31.62,31.63,53900.0,15.7404,15.7553,15.7404,15.7454,53900.0
2012-12-06 14:00:00,31.63,31.63,31.6,31.61,30300.0,15.7454,15.7454,15.7304,15.7354,30300.0
2012-12-06 14:05:00,31.61,31.63,31.61,31.61,36800.0,15.7354,15.7454,15.7354,15.7354,36800.0
2012-12-06 14:10:00,31.61,31.65,31.61,31.65,56500.0,15.7354,15.7553,15.7354,15.7553,56500.0
2012-12-06 14:15:00,31.65,31.65,31.63,31.65,38700.0,15.7553,15.7553,15.7454,15.7553,38700.0
2012-12-06 14:20:00,31.64,31.65,31.64,31.65,85900.0,15.7504,15.7553,15.7504,15.7553,85900.0
2012-12-06 14:25:00,31.64,31.65,31.62,31.63,47600.0,15.7504,15.7553,15.7404,15.7454,47600.0
2012-12-06 14:30:00,31.62,31.65,31.61,31.64,79700.0,15.7404,15.7553,15.7354,15.7504,79700.0
2012-12-06 14:35:00,31.64,31.65,31.62,31.65,57500.0,15.7504,15.7553,15.7404,15.7553,57500.0
2012-12-06 14:40:00,31.65,31.65,31.61,31.62,47000.0,15.7553,15.7553,15.7354,15.7404,47000.0
2012-12-06 14:45:00,31.61,31.63,31.59,31.6,100100.0,15.7354,15.7454,15.7255,15.7304,100100.0
2012-12-06 14:50:00,31.6,31.61,31.59,31.61,41700.0,15.7304,15.7354,15.7255,15.7354,41700.0
2012-12-06 14:55:00,31.6,31.61,31.56,31.58,75700.0,15.7304,15.7354,15.7105,15.7205,75700.0
2012-12-06 15:00:00,31.59,31.59,31.57,31.57,29300.0,15.7255,15.7255,15.7155,15.7155,29300.0
2012-12-06 15:05:00,31.58,31.63,31.57,31.57,57500.0,15.7205,15.7454,15.7155,15.7155,57500.0
2012-12-06 15:10:00,31.57,31.59,31.56,31.58,70000.0,15.7155,15.7255,15.7105,15.7205,70000.0
2012-12-06 15:15:00,31.58,31.59,31.52,31.52,117100.0,15.7205,15.7255,15.6906,15.6906,117100.0
2012-12-06 15:20:00,31.53,31.57,31.51,31.51,78400.0,15.6956,15.7155,15.6856,15.6856,78400.0
2012-12-06 15:25:00,31.52,31.54,31.45,31.47,233200.0,15.6906,15.7006,15.6558,15.6657,233200.0
2012-12-06 15:30:00,31.47,31.55,31.46,31.55,97200.0,15.6657,15.7056,15.6608,15.7056,97200.0
2012-12-06 15:35:00,31.55,31.61,31.55,31.61,120800.0,15.7056,15.7354,15.7056,15.7354,120800.0
2012-12-06 15:40:00,31.61,31.61,31.59,31.59,78500.0,15.7354,15.7354,15.7255,15.7255,78500.0
2012-12-06 15:45:00,31.6,31.6,31.53,31.55,124200.0,15.7304,15.7304,15.6956,15.7056,124200.0
2012-12-06 15:50:00,31.55,31.57,31.54,31.55,170600.0,15.7056,15.7155,15.7006,15.7056,170600.0
2012-12-06 15:55:00,31.55,31.56,31.53,31.56,368600.0,15.7056,15.7105,15.6956,15.7105,368600.0
2012-12-07 09:30:00,31.68,31.74,31.56,31.6,100300.0,15.7703,15.8001,15.7105,15.7304,100300.0
2012-12-07 09:35:00,31.6,31.62,31.46,31.49,88300.0,15.7304,15.7404,15.6608,15.6757,88300.0
2012-12-07 09:40:00,31.49,31.51,31.4,31.51,86800.0,15.6757,15.6856,15.6309,15.6856,86800.0
2012-12-07 09:45:00,31.51,31.51,31.4,31.44,245900.0,15.6856,15.6856,15.6309,15.6508,245900.0
2012-12-07 09:50:00,31.44,31.44,31.33,31.35,54900.0,15.6508,15.6508,15.596,15.606,54900.0
2012-12-07 09:55:00,31.34,31.38,31.25,31.3,61100.0,15.601,15.6209,15.5562,15.5811,61100.0
2012-12-07 10:00:00,31.31,31.35,31.24,31.26,110400.0,15.5861,15.606,15.5512,15.5612,110400.0
2012-12-07 10:05:00,31.26,31.39,31.24,31.37,221000.0,15.5612,15.6259,15.5512,15.616,221000.0
2012-12-07 10:10:00,31.37,31.38,31.31,31.32,58100.0,15.616,15.6209,15.5861,15.5911,58100.0
2012-12-07 10:15:00,31.32,31.36,31.3,31.3,80000.0,15.5911,15.611,15.5811,15.5811,80000.0
2012-12-07 10:20:00,31.29,31.35,31.27,31.28,55500.0,15.5761,15.606,15.5662,15.5712,55500.0
2012-12-07 10:25:00,31.28,31.33,31.27,31.31,99400.0,15.5712,15.596,15.5662,15.5861,99400.0
2012-12-07 10:30:00,31.32,31.33,31.27,31.27,37400.0,15.5911,15.596,15.5662,15.5662,37400.0
2012-12-07 10:35:00,31.27,31.31,31.26,31.28,68000.0,15.5662,15.5861,15.5612,15.5712,68000.0
2012-12-07 10:40:00,31.28,31.34,31.26,31.34,80500.0,15.5712,15.601,15.5612,15.601,80500.0
2012-12-07 10:45:00,31.34,31.37,31.33,31.35,40800.0,15.601,15.616,15.596,15.606,40800.0
2012-12-07 10:50:00,31.35,31.38,31.3,31.36,75800.0,15.606,15.6209,15.5811,15.611,75800.0
2012-12-07 10:55:00,31.36,31.41,31.35,31.39,54100.0,15.611,15.6359,15.606,15.6259,54100.0
2012-12-07 11:00:00,31.39,31.41,31.32,31.37,53900.0,15.6259,15.6359,15.5911,15.616,53900.0
2012-12-07 11:05:00,31.36,31.4,31.28,31.28,134000.0,15.611,15.6309,15.5712,15.5712,134000.0
2012-12-07 11:10:00,31.28,31.31,31.25,31.28,36000.0,15.5712,15.5861,15.5562,15.5712,36000.0
2012-12-07 11:15:00,31.28,31.35,31.27,31.32,37500.0,15.5712,15.606,15.5662,15.5911,37500.0
2012-12-07 11:20:00,31.32,31.35,31.31,31.32,20500.0,15.5911,15.606,15.5861,15.5911,20500.0
2012-12-07 11:25:00,31.32,31.34,31.32,31.32,22500.0,15.5911,15.601,15.5911,15.5911,22500.0
2012-12-07 11:30:00,31.32,31.39,31.3,31.38,68900.0,15.5911,15.6259,15.5811,15.6209,68900.0
2012-12-07 11:35:00,31.38,31.39,31.34,31.34,28900.0,15.6209,15.6259,15.601,15.601,28900.0
2012-12-07 11:40:00,31.35,31.37,31.33,31.36,248500.0,15.606,15.616,15.596,15.611,248500.0
2012-12-07 11:45:00,31.35,31.41,31.33,31.4,171200.0,15.606,15.6359,15.596,15.6309,171200.0
2012-12-07 11:50:00,31.4,31.41,31.38,31.38,51300.0,15.6309,15.6359,15.6209,15.6209,51300.0
2012-12-07 11:55:00,31.38,31.41,31.33,31.34,100000.0,15.6209,15.6359,15.596,15.601,100000.0
2012-12-07 12:00:00,31.34,31.36,31.33,31.35,62900.0,15.601,15.611,15.596,15.606,62900.0
2012-12-07 12:05:00,31.34,31.36,31.32,31.34,66300.0,15.601,15.611,15.5911,15.601,66300.0
2012-12-07 12:10:00,31.34,31.36,31.33,31.33,33800.0,15.601,15.611,15.596,15.596,33800.0
2012-12-07 12:15:00,31.33,31.36,31.32,31.36,28500.0,15.596,15.611,15.5911,15.611,28500.0
2012-12-07 12:20:00,31.36,31.36,31.32,31.33,53100.0,15.611,15.611,15.5911,15.596,53100.0
2012-12-07 12:25:00,31.33,31.33,31.3,31.3,21400.0,15.596,15.596,15.5811,15.5811,21400.0
2012-12-07 12:30:00,31.31,31.31,31.29,31.31,43700.0,15.5861,15.5861,15.5761,15.5861,43700.0
2012-12-07 12:35:00,31.3,31.31,31.29,31.29,9600.0,15.5811,15.5861,15.5761,15.5761,9600.0
2012-12-07 12:40:00,31.29,31.31,31.29,31.31,65500.0,15.5761,15.5861,15.5761,15.5861,65500.0
2012-12-07 12:45:00,31.31,31.31,31.28,31.31,22000.0,15.5861,15.5861,15.5712,15.5861,22000.0
2012-12-07 12:50:00,31.3,31.31,31.27,31.29,22500.0,15.5811,15.5861,15.5662,15.5761,22500.0
2012-12-07 12:55:00,31.29,31.29,31.24,31.26,63800.0,15.5761,15.5761,15.5512,15.5612,63800.0
2012-12-07 13:00:00,31.26,31.3,31.24,31.27,46500.0,15.5612,15.5811,15.5512,15.5662,46500.0
2012-12-07 13:05:00,31.27,31.27,31.24,31.25,21500.0,15.5662,15.5662,15.5512,15.5562,21500.0
2012-12-07 13:10:00,31.25,31.26,31.23,31.23,52200.0,15.5562,15.5612,15.5463,15.5463,52200.0
2012-12-07 13:15:00,31.24,31.26,31.24,31.24,25500.0,15.5512,15.5612,15.5512,15.5512,25500.0
2012-12-07 13:20:00,31.25,31.25,31.24,31.24,28200.0,15.5562,15.5562,15.5512,15.5512,28200.0
2012-12-07 13:25:00,31.25,31.26,31.2,31.22,136500.0,15.5562,15.5612,15.5313,15.5413,136500.0
2012-12-07 13:30:00,31.21,31.22,31.19,31.2,46600.0,15.5363,15.5413,15.5263,15.5313,46600.0
2012-12-07 13:35:00,31.21,31.22,31.19,31.22,49700.0,15.5363,15.5413,15.5263,15.5413,49700.0
2012-12-07 13:40:00,31.21,31.22,31.15,31.16,63600.0,15.5363,15.5413,15.5064,15.5114,63600.0
2012-12-07 13:45:00,31.16,31.18,31.15,31.17,43100.0,15.5114,15.5214,15.5064,15.5164,43100.0
2012-12-07 13:50:00,31.17,31.2,31.16,31.19,31700.0,15.5164,15.5313,15.5114,15.5263,31700.0
2012-12-07 13:55:00,31.2,31.2,31.16,31.17,67500.0,15.5313,15.5313,15.5114,15.5164,67500.0
2012-12-07 14:00:00,31.17,31.17,31.15,31.17,44900.0,15.5164,15.5164,15.5064,15.5164,44900.0
2012-12-07 14:05:00,31.16,31.17,31.13,31.15,81900.0,15.5114,15.5164,15.4965,15.5064,81900.0
2012-12-07 14:10:00,31.15,31.15,31.14,31.15,23000.0,15.5064,15.5064,15.5015,15.5064,23000.0
2012-12-07 14:15:00,31.15,31.15,31.13,31.13,100700.0,15.5064,15.5064,15.4965,15.4965,100700.0
2012-12-07 14:20:00,31.14,31.14,31.1,31.13,152900.0,15.5015,15.5015,15.4815,15.4965,152900.0
2012-12-07 14:25:00,31.12,31.15,31.12,31.14,103200.0,15.4915,15.5064,15.4915,15.5015,103200.0
2012-12-07 14:30:00,31.14,31.17,31.11,31.16,71100.0,15.5015,15.5164,15.4865,15.5114,71100.0
2012-12-07 14:35:00,31.16,31.21,31.16,31.2,67300.0,15.5114,15.5363,15.5114,15.5313,67300.0
2012-12-07 14:40:00,31.2,31.21,31.17,31.2,48400.0,15.5313,15.5363,15.5164,15.5313,48400.0
2012-12-07 14:45:00,31.2,31.26,31.19,31.25,36700.0,15.5313,15.5612,15.5263,15.5562,36700.0
2012-12-07 14:50:00,31.25,31.26,31.24,31.25,45500.0,15.5562,15.5612,15.5512,15.5562,45500.0
2012-12-07 14:55:00,31.25,31.26,31.24,31.26,36400.0,15.5562,15.5612,15.5512,15.5612,36400.0
2012-12-07 15:00:00,31.26,31.3,31.25,31.26,129700.0,15.5612,15.5811,15.5562,15.5612,129700.0
2012-12-07 15:05:00,31.26,31.26,31.21,31.21,205100.0,15.5612,15.5612,15.5363,15.5363,205100.0
2012-12-07 15:10:00,31.21,31.22,31.17,31.19,87500.0,15.5363,15.5413,15.5164,15.5263,87500.0
2012-12-07 15:15:00,31.19,31.22,31.19,31.21,125400.0,15.5263,15.5413,15.5263,15.5363,125400.0
2012-12-07 15:20:00,31.2,31.21,31.18,31.21,80000.0,15.5313,15.5363,15.5214,15.5363,80000.0
2012-12-07 15:25:00,31.2,31.21,31.15,31.15,136700.0,15.5313,15.5363,15.5064,15.5064,136700.0
2012-12-07 15:30:00,31.15,31.23,31.15,31.23,166900.0,15.5064,15.5463,15.5064,15.5463,166900.0
2012-12-07 15:35:00,31.23,31.23,31.22,31.22,111800.0,15.5463,15.5463,15.5413,15.5413,111800.0
2012-12-07 15:40:00,31.22,31.26,31.22,31.23,100400.0,15.5413,15.5612,15.5413,15.5463,100400.0
2012-12-07 15:45:00,31.23,31.25,31.22,31.23,143000.0,15.5463,15.5562,15.5413,15.5463,143000.0
2012-12-07 15:50:00,31.22,31.23,31.22,31.23,151500.0,15.5413,15.5463,15.5413,15.5463,151500.0
2012-12-07 15:55:00,31.22,31.23,31.18,31.21,575800.0,15.5413,15.5463,15.5214,15.5363,575800.0
2012-12-10 09:30:00,31.23,31.51,31.23,31.5,56400.0,15.5463,15.6856,15.5463,15.6807,56400.0
2012-12-10 09:35:00,31.5,31.5,31.36,31.39,39300.0,15.6807,15.6807,15.611,15.6259,39300.0
2012-12-10 09:40:00,31.39,31.48,31.38,31.45,124100.0,15.6259,15.6707,15.6209,15.6558,124100.0
2012-12-10 09:45:00,31.44,31.54,31.4,31.51,113700.0,15.6508,15.7006,15.6309,15.6856,113700.0
2012-12-10 09:50:00,31.5,31.51,31.44,31.46,43200.0,15.6807,15.6856,15.6508,15.6608,43200.0
2012-12-10 09:55:00,31.46,31.46,31.36,31.37,68300.0,15.6608,15.6608,15.611,15.616,68300.0
2012-12-10 10:00:00,31.38,31.39,31.33,31.33,84000.0,15.6209,15.6259,15.596,15.596,84000.0
2012-12-10 10:05:00,31.33,31.36,31.31,31.34,146400.0,15.596,15.611,15.5861,15.601,146400.0
2012-12-10 10:10:00,31.33,31.36,31.3,31.31,48700.0,15.596,15.611,15.5811,15.5861,48700.0
2012-12-10 10:15:00,31.31,31.31,31.22,31.25,79600.0,15.5861,15.5861,15.5413,15.5562,79600.0
2012-12-10 10:20:00,31.25,31.28,31.24,31.25,77500.0,15.5562,15.5712,15.5512,15.5562,77500.0
2012-12-10 10:25:00,31.25,31.28,31.21,31.27,60600.0,15.5562,15.5712,15.5363,15.5662,60600.0
2012-12-10 10:30:00,31.27,31.32,31.26,31.31,46200.0,15.5662,15.5911,15.5612,15.5861,46200.0
2012-12-10 10:35:00,31.32,31.32,31.28,31.28,40400.0,15.5911,15.5911,15.5712,15.5712,40400.0
2012-12-10 10:40:00,31.29,31.29,31.24,31.25,46900.0,15.5761,15.5761,15.5512,15.5562,46900.0
2012-12-10 10:45:00,31.25,31.26,31.19,31.19,44100.0,15.5562,15.5612,15.5263,15.5263,44100.0
2012-12-10 10:50:00,31.18,31.22,31.15,31.21,40900.0,15.5214,15.5413,15.5064,15.5363,40900.0
2012-12-10 10:55:00,31.21,31.29,31.2,31.28,31800.0,15.5363,15.5761,15.5313,15.5712,31800.0
2012-12-10 11:00:00,31.28,31.28,31.23,31.23,28700.0,15.5712,15.5712,15.5463,15.5463,28700.0
2012-12-10 11:05:00,31.23,31.25,31.18,31.21,45400.0,15.5463,15.5562,15.5214,15.5363,45400.0
2012-12-10 11:10:00,31.22,31.22,31.18,31.19,15300.0,15.5413,15.5413,15.5214,15.5263,15300.0
2012-12-10 11:15:00,31.19,31.19,31.17,31.18,23800.0,15.5263,15.5263,15.5164,15.5214,23800.0
2012-12-10 11:20:00,31.18,31.21,31.12,31.12,75400.0,15.5214,15.5363,15.4915,15.4915,75400.0
2012-12-10 11:25:00,31.12,31.12,31.08,31.08,98200.0,15.4915,15.4915,15.4716,15.4716,98200.0
2012-12-10 11:30:00,31.09,31.1,31.07,31.08,114500.0,15.4766,15.4815,15.4666,15.4716,114500.0
2012-12-10 11:35:00,31.08,31.08,31.05,31.07,64000.0,15.4716,15.4716,15.4567,15.4666,64000.0
2012-12-10 11:40:00,31.07,31.12,31.06,31.08,210000.0,15.4666,15.4915,15.4616,15.4716,210000.0
2012-12-10 11:45:00,31.09,31.12,31.08,31.11,48600.0,15.4766,15.4915,15.4716,15.4865,48600.0
2012-12-10 11:50:00,31.11,31.11,31.08,31.09,46600.0,15.4865,15.4865,15.4716,15.4766,46600.0
2012-12-10 11:55:00,31.09,31.09,31.06,31.09,49400.0,15.4766,15.4766,15.4616,15.4766,49400.0
2012-12-10 12:00:00,31.09,31.15,31.08,31.15,61700.0,15.4766,15.5064,15.4716,15.5064,61700.0
2012-12-10 12:05:00,31.14,31.18,31.14,31.18,33900.0,15.5015,15.5214,15.5015,15.5214,33900.0
2012-12-10 12:10:00,31.18,31.2,31.17,31.2,32500.0,15.5214,15.5313,15.5164,15.5313,32500.0
2012-12-10 12:15:00,31.2,31.21,31.17,31.21,51300.0,15.5313,15.5363,15.5164,15.5363,51300.0
2012-12-10 12:20:00,31.21,31.22,31.2,31.21,56000.0,15.5363,15.5413,15.5313,15.5363,56000.0
2012-12-10 12:25:00,31.21,31.22,31.2,31.21,34200.0,15.5363,15.5413,15.5313,15.5363,34200.0
2012-12-10 12:30:00,31.21,31.23,31.21,31.23,27800.0,15.5363,15.5463,15.5363,15.5463,27800.0
2012-12-10 12:35:00,31.23,31.25,31.23,31.25,20000.0,15.5463,15.5562,15.5463,15.5562,20000.0
2012-12-10 12:40:00,31.25,31.25,31.23,31.23,28400.0,15.5562,15.5562,15.5463,15.5463,28400.0
2012-12-10 12:45:00,31.24,31.24,31.22,31.23,16600.0,15.5512,15.5512,15.5413,15.5463,16600.0
2012-12-10 12:50:00,31.23,31.23,31.21,31.22,102700.0,15.5463,15.5463,15.5363,15.5413,102700.0
2012-12-10 12:55:00,31.23,31.23,31.22,31.23,7400.0,15.5463,15.5463,15.5413,15.5463,7400.0
2012-12-10 13:00:00,31.22,31.23,31.19,31.2,72600.0,15.5413,15.5463,15.5263,15.5313,72600.0
2012-12-10 13:05:00,31.19,31.2,31.16,31.17,19900.0,15.5263,15.5313,15.5114,15.5164,19900.0
2012-12-10 13:10:00,31.17,31.21,31.16,31.21,51900.0,15.5164,15.5363,15.5114,15.5363,51900.0
2012-12-10 13:15:00,31.22,31.29,31.21,31.29,44200.0,15.5413,15.5761,15.5363,15.5761,44200.0
2012-12-10 13:20:00,31.29,31.29,31.26,31.27,11100.0,15.5761,15.5761,15.5612,15.5662,11100.0
2012-12-10 13:25:00,31.26,31.27,31.22,31.23,32200.0,15.5612,15.5662,15.5413,15.5463,32200.0
2012-12-10 13:30:00,31.22,31.25,31.22,31.25,54600.0,15.5413,15.5562,15.5413,15.5562,54600.0
2012-12-10 13:35:00,31.25,31.26,31.22,31.22,23600.0,15.5562,15.5612,15.5413,15.5413,23600.0
2012-12-10 13:40:00,31.23,31.23,31.22,31.23,4500.0,15.5463,15.5463,15.5413,15.5463,4500.0
2012-12-10 13:45:00,31.22,31.23,31.22,31.23,14000.0,15.5413,15.5463,15.5413,15.5463,14000.0
2012-12-10 13:50:00,31.22,31.23,31.21,31.21,24400.0,15.5413,15.5463,15.5363,15.5363,24400.0
2012-12-10 13:55:00,31.21,31.21,31.18,31.19,44800.0,15.5363,15.5363,15.5214,15.5263,44800.0
2012-12-10 14:00:00,31.19,31.19,31.18,31.19,15400.0,15.5263,15.5263,15.5214,15.5263,15400.0
2012-12-10 14:05:00,31.19,31.19,31.16,31.16,30600.0,15.5263,15.5263,15.5114,15.5114,30600.0
2012-12-10 14:10:00,31.16,31.17,31.14,31.17,24100.0,15.5114,15.5164,15.5015,15.5164,24100.0
2012-12-10 14:15:00,31.16,31.17,31.15,31.15,20200.0,15.5114,15.5164,15.5064,15.5064,20200.0
2012-12-10 14:20:00,31.16,31.16,31.1,31.12,112400.0,15.5114,15.5114,15.4815,15.4915,112400.0
2012-12-10 14:25:00,31.12,31.17,31.12,31.17,34100.0,15.4915,15.5164,15.4915,15.5164,34100.0
2012-12-10 14:30:00,31.17,31.2,31.14,31.2,41200.0,15.5164,15.5313,15.5015,15.5313,41200.0
2012-12-10 14:35:00,31.2,31.2,31.18,31.18,25800.0,15.5313,15.5313,15.5214,15.5214,25800.0
2012-12-10 14:40:00,31.18,31.22,31.18,31.22,22800.0,15.5214,15.5413,15.5214,15.5413,22800.0
2012-12-10 14:45:00,31.22,31.22,31.2,31.21,22900.0,15.5413,15.5413,15.5313,15.5363,22900.0
2012-12-10 14:50:00,31.21,31.24,31.21,31.22,30000.0,15.5363,15.5512,15.5363,15.5413,30000.0
2012-12-10 14:55:00,31.22,31.28,31.21,31.26,38100.0,15.5413,15.5712,15.5363,15.5612,38100.0
2012-12-10 15:00:00,31.26,31.26,31.24,31.24,18600.0,15.5612,15.5612,15.5512,15.5512,18600.0
2012-12-10 15:05:00,31.24,31.25,31.2,31.22,97800.0,15.5512,15.5562,15.5313,15.5413,97800.0
2012-12-10 15:10:00,31.21,31.27,31.21,31.26,36100.0,15.5363,15.5662,15.5363,15.5612,36100.0
2012-12-10 15:15:00,31.25,31.26,31.24,31.26,30200.0,15.5562,15.5612,15.5512,15.5612,30200.0
2012-12-10 15:20:00,31.26,31.26,31.23,31.23,24000.0,15.5612,15.5612,15.5463,15.5463,24000.0
2012-12-10 15:25:00,31.23,31.23,31.22,31.22,42400.0,15.5463,15.5463,15.5413,15.5413,42400.0
2012-12-10 15:30:00,31.23,31.26,31.22,31.25,64800.0,15.5463,15.5612,15.5413,15.5562,64800.0
2012-12-10 15:35:00,31.24,31.29,31.24,31.26,38400.0,15.5512,15.5761,15.5512,15.5612,38400.0
2012-12-10 15:40:00,31.26,31.27,31.21,31.21,118200.0,15.5612,15.5662,15.5363,15.5363,118200.0
2012-12-10 15:45:00,31.22,31.23,31.21,31.23,94100.0,15.5413,15.5463,15.5363,15.5463,94100.0
2012-12-10 15:50:00,31.23,31.23,31.19,31.21,79200.0,15.5463,15.5463,15.5263,15.5363,79200.0
2012-12-10 15:55:00,31.21,31.24,31.21,31.21,199800.0,15.5363,15.5512,15.5363,15.5363,199800.0
2012-12-11 09:30:00,31.24,31.4,31.24,31.32,57600.0,15.5512,15.6309,15.5512,15.5911,57600.0
2012-12-11 09:35:00,31.32,31.36,31.3,31.32,27700.0,15.5911,15.611,15.5811,15.5911,27700.0
2012-12-11 09:40:00,31.29,31.33,31.28,31.29,20100.0,15.5761,15.596,15.5712,15.5761,20100.0
2012-12-11 09:45:00,31.29,31.31,31.26,31.27,35600.0,15.5761,15.5861,15.5612,15.5662,35600.0
2012-12-11 09:50:00,31.27,31.28,31.25,31.25,115400.0,15.5662,15.5712,15.5562,15.5562,115400.0
2012-12-11 09:55:00,31.25,31.25,31.2,31.23,32600.0,15.5562,15.5562,15.5313,15.5463,32600.0
2012-12-11 10:00:00,31.23,31.26,31.19,31.22,84900.0,15.5463,15.5612,15.5263,15.5413,84900.0
2012-12-11 10:05:00,31.22,31.29,31.22,31.25,27000.0,15.5413,15.5761,15.5413,15.5562,27000.0
2012-12-11 10:10:00,31.25,31.28,31.25,31.26,28500.0,15.5562,15.5712,15.5562,15.5612,28500.0
2012-12-11 10:15:00,31.26,31.28,31.25,31.27,58400.0,15.5612,15.5712,15.5562,15.5662,58400.0
2012-12-11 10:20:00,31.27,31.28,31.25,31.28,18500.0,15.5662,15.5712,15.5562,15.5712,18500.0
2012-12-11 10:25:00,31.28,31.28,31.22,31.22,50900.0,15.5712,15.5712,15.5413,15.5413,50900.0
2012-12-11 10:30:00,31.22,31.23,31.17,31.19,45700.0,15.5413,15.5463,15.5164,15.5263,45700.0
2012-12-11 10:35:00,31.19,31.21,31.18,31.21,78900.0,15.5263,15.5363,15.5214,15.5363,78900.0
2012-12-11 10:40:00,31.21,31.23,31.19,31.2,34500.0,15.5363,15.5463,15.5263,15.5313,34500.0
2012-12-11 10:45:00,31.2,31.22,31.19,31.21,25600.0,15.5313,15.5413,15.5263,15.5363,25600.0
2012-12-11 10:50:00,31.21,31.23,31.18,31.19,29900.0,15.5363,15.5463,15.5214,15.5263,29900.0
2012-12-11 10:55:00,31.18,31.2,31.16,31.19,56600.0,15.5214,15.5313,15.5114,15.5263,56600.0
2012-12-11 11:00:00,31.2,31.24,31.18,31.23,53000.0,15.5313,15.5512,15.5214,15.5463,53000.0
2012-12-11 11:05:00,31.24,31.24,31.2,31.23,49000.0,15.5512,15.5512,15.5313,15.5463,49000.0
2012-12-11 11:10:00,31.23,31.29,31.23,31.26,49200.0,15.5463,15.5761,15.5463,15.5612,49200.0
2012-12-11 11:15:00,31.26,31.3,31.26,31.27,48400.0,15.5612,15.5811,15.5612,15.5662,48400.0
2012-12-11 11:20:00,31.28,31.37,31.26,31.3,70700.0,15.5712,15.616,15.5612,15.5811,70700.0
2012-12-11 11:25:00,31.3,31.33,31.28,31.33,66900.0,15.5811,15.596,15.5712,15.596,66900.0
2012-12-11 11:30:00,31.34,31.36,31.33,31.34,36100.0,15.601,15.611,15.596,15.601,36100.0
2012-12-11 11:35:00,31.34,31.4,31.33,31.4,27200.0,15.601,15.6309,15.596,15.6309,27200.0
2012-12-11 11:40:00,31.4,31.4,31.37,31.37,60700.0,15.6309,15.6309,15.616,15.616,60700.0
2012-12-11 11:45:00,31.38,31.39,31.35,31.37,76900.0,15.6209,15.6259,15.606,15.616,76900.0
2012-12-11 11:50:00,31.36,31.38,31.35,31.37,30200.0,15.611,15.6209,15.606,15.616,30200.0
2012-12-11 11:55:00,31.37,31.43,31.37,31.4,28300.0,15.616,15.6458,15.616,15.6309,28300.0
2012-12-11 12:00:00,31.41,31.41,31.32,31.35,65500.0,15.6359,15.6359,15.5911,15.606,65500.0
2012-12-11 12:05:00,31.36,31.4,31.36,31.38,24100.0,15.611,15.6309,15.611,15.6209,24100.0
2012-12-11 12:10:00,31.38,31.45,31.38,31.43,28600.0,15.6209,15.6558,15.6209,15.6458,28600.0
2012-12-11 12:15:00,31.44,31.46,31.44,31.45,15700.0,15.6508,15.6608,15.6508,15.6558,15700.0
2012-12-11 12:20:00,31.45,31.51,31.45,31.49,28100.0,15.6558,15.6856,15.6558,15.6757,28100.0
2012-12-11 12:25:00,31.48,31.51,31.48,31.5,28400.0,15.6707,15.6856,15.6707,15.6807,28400.0
2012-12-11 12:30:00,31.5,31.5,31.48,31.49,19800.0,15.6807,15.6807,15.6707,15.6757,19800.0
2012-12-11 12:35:00,31.48,31.5,31.48,31.49,21300.0,15.6707,15.6807,15.6707,15.6757,21300.0
2012-12-11 12:40:00,31.49,31.52,31.49,31.5,27500.0,15.6757,15.6906,15.6757,15.6807,27500.0
2012-12-11 12:45:00,31.5,31.51,31.49,31.5,9300.0,15.6807,15.6856,15.6757,15.6807,9300.0
2012-12-11 12:50:00,31.5,31.5,31.49,31.5,9100.0,15.6807,15.6807,15.6757,15.6807,9100.0
2012-12-11 12:55:00,31.5,31.5,31.48,31.49,49200.0,15.6807,15.6807,15.6707,15.6757,49200.0
2012-12-11 13:00:00,31.49,31.51,31.48,31.51,34400.0,15.6757,15.6856,15.6707,15.6856,34400.0
2012-12-11 13:05:00,31.51,31.51,31.48,31.49,42100.0,15.6856,15.6856,15.6707,15.6757,42100.0
2012-12-11 13:10:00,31.49,31.5,31.48,31.49,27600.0,15.6757,15.6807,15.6707,15.6757,27600.0
2012-12-11 13:15:00,31.49,31.5,31.48,31.49,26900.0,15.6757,15.6807,15.6707,15.6757,26900.0
2012-12-11 13:20:00,31.5,31.5,31.49,31.49,18200.0,15.6807,15.6807,15.6757,15.6757,18200.0
2012-12-11 13:25:00,31.5,31.5,31.49,31.49,24500.0,15.6807,15.6807,15.6757,15.6757,24500.0
2012-12-11 13:30:00,31.49,31.5,31.49,31.49,10900.0,15.6757,15.6807,15.6757,15.6757,10900.0
2012-12-11 13:35:00,31.5,31.51,31.49,31.49,36600.0,15.6807,15.6856,15.6757,15.6757,36600.0
2012-12-11 13:40:00,31.49,31.51,31.49,31.49,30800.0,15.6757,15.6856,15.6757,15.6757,30800.0
2012-12-11 13:45:00,31.5,31.5,31.49,31.49,12700.0,15.6807,15.6807,15.6757,15.6757,12700.0
2012-12-11 13:50:00,31.49,31.5,31.48,31.5,30800.0,15.6757,15.6807,15.6707,15.6807,30800.0
2012-12-11 13:55:00,31.5,31.5,31.47,31.48,30600.0,15.6807,15.6807,15.6657,15.6707,30600.0
2012-12-11 14:00:00,31.48,31.49,31.47,31.48,24000.0,15.6707,15.6757,15.6657,15.6707,24000.0
2012-12-11 14:05:00,31.49,31.49,31.46,31.46,52000.0,15.6757,15.6757,15.6608,15.6608,52000.0
2012-12-11 14:10:00,31.46,31.47,31.46,31.46,11100.0,15.6608,15.6657,15.6608,15.6608,11100.0
2012-12-11 14:15:00,31.47,31.47,31.45,31.45,44100.0,15.6657,15.6657,15.6558,15.6558,44100.0
2012-12-11 14:20:00,31.46,31.46,31.45,31.45,43000.0,15.6608,15.6608,15.6558,15.6558,43000.0
2012-12-11 14:25:00,31.46,31.46,31.43,31.44,26900.0,15.6608,15.6608,15.6458,15.6508,26900.0
2012-12-11 14:30:00,31.43,31.44,31.39,31.4,37200.0,15.6458,15.6508,15.6259,15.6309,37200.0
2012-12-11 14:35:00,31.4,31.41,31.38,31.39,23700.0,15.6309,15.6359,15.6209,15.6259,23700.0
2012-12-11 14:40:00,31.38,31.42,31.38,31.38,87900.0,15.6209,15.6408,15.6209,15.6209,87900.0
2012-12-11 14:45:00,31.38,31.39,31.35,31.36,38900.0,15.6209,15.6259,15.606,15.611,38900.0
2012-12-11 14:50:00,31.37,31.39,31.36,31.38,34400.0,15.616,15.6259,15.611,15.6209,34400.0
2012-12-11 14:55:00,31.38,31.39,31.38,31.39,15300.0,15.6209,15.6259,15.6209,15.6259,15300.0
2012-12-11 15:00:00,31.39,31.4,31.38,31.39,33700.0,15.6259,15.6309,15.6209,15.6259,33700.0
2012-12-11 15:05:00,31.38,31.39,31.31,31.35,86000.0,15.6209,15.6259,15.5861,15.606,86000.0
2012-12-11 15:10:00,31.35,31.36,31.33,31.36,54200.0,15.606,15.611,15.596,15.611,54200.0
2012-12-11 15:15:00,31.35,31.36,31.31,31.32,61400.0,15.606,15.611,15.5861,15.5911,61400.0
2012-12-11 15:20:00,31.32,31.35,31.32,31.35,39800.0,15.5911,15.606,15.5911,15.606,39800.0
2012-12-11 15:25:00,31.34,31.39,31.33,31.38,39900.0,15.601,15.6259,15.596,15.6209,39900.0
2012-12-11 15:30:00,31.38,31.38,31.35,31.37,52300.0,15.6209,15.6209,15.606,15.616,52300.0
2012-12-11 15:35:00,31.36,31.38,31.34,31.37,68400.0,15.611,15.6209,15.601,15.616,68400.0
2012-12-11 15:40:00,31.37,31.4,31.37,31.39,57900.0,15.616,15.6309,15.616,15.6259,57900.0
2012-12-11 15:45:00,31.39,31.4,31.38,31.39,79000.0,15.6259,15.6309,15.6209,15.6259,79000.0
2012-12-11 15:50:00,31.39,31.42,31.38,31.42,85200.0,15.6259,15.6408,15.6209,15.6408,85200.0
2012-12-11 15:55:00,31.41,31.42,31.36,31.39,247800.0,15.6359,15.6408,15.611,15.6259,247800.0
2012-12-12 09:30:00,30.68,31.13,30.61,30.66,427700.0,15.2725,15.4965,15.2376,15.2625,427700.0
2012-12-12 09:35:00,30.66,30.82,30.59,30.63,340200.0,15.2625,15.3422,15.2277,15.2476,340200.0
2012-12-12 09:40:00,30.62,30.79,30.6,30.79,185400.0,15.2426,15.3272,15.2326,15.3272,185400.0
2012-12-12 09:45:00,30.78,30.92,30.76,30.88,315100.0,15.3223,15.3919,15.3123,15.372,315100.0
2012-12-12 09:50:00,30.88,30.98,30.85,30.98,212800.0,15.372,15.4218,15.3571,15.4218,212800.0
2012-12-12 09:55:00,30.98,31.04,30.96,31.0,146800.0,15.4218,15.4517,15.4119,15.4318,146800.0
2012-12-12 10:00:00,31.01,31.09,31.0,31.02,174000.0,15.4367,15.4766,15.4318,15.4417,174000.0
2012-12-12 10:05:00,31.02,31.03,30.95,30.98,312000.0,15.4417,15.4467,15.4069,15.4218,312000.0
2012-12-12 10:10:00,30.98,31.02,30.94,31.0,163500.0,15.4218,15.4417,15.4019,15.4318,163500.0
2012-12-12 10:15:00,30.99,31.09,30.97,31.08,197400.0,15.4268,15.4766,15.4168,15.4716,197400.0
2012-12-12 10:20:00,31.08,31.08,30.92,30.97,157800.0,15.4716,15.4716,15.3919,15.4168,157800.0
2012-12-12 10:25:00,30.98,30.98,30.81,30.81,175900.0,15.4218,15.4218,15.3372,15.3372,175900.0
2012-12-12 10:30:00,30.82,30.88,30.8,30.85,171700.0,15.3422,15.372,15.3322,15.3571,171700.0
2012-12-12 10:35:00,30.85,30.85,30.79,30.81,104200.0,15.3571,15.3571,15.3272,15.3372,104200.0
2012-12-12 10:40:00,30.81,30.87,30.79,30.86,69800.0,15.3372,15.3671,15.3272,15.3621,69800.0
2012-12-12 10:45:00,30.87,30.96,30.86,30.96,73700.0,15.3671,15.4119,15.3621,15.4119,73700.0
2012-12-12 10:50:00,30.97,30.98,30.9,30.9,62800.0,15.4168,15.4218,15.382,15.382,62800.0
2012-12-12 10:55:00,30.89,30.97,30.88,30.95,84300.0,15.377,15.4168,15.372,15.4069,84300.0
2012-12-12 11:00:00,30.95,30.96,30.94,30.94,51200.0,15.4069,15.4119,15.4019,15.4019,51200.0
2012-12-12 11:05:00,30.95,30.96,30.9,30.92,67100.0,15.4069,15.4119,15.382,15.3919,67100.0
2012-12-12 11:10:00,30.93,30.98,30.92,30.98,56500.0,15.3969,15.4218,15.3919,15.4218,56500.0
2012-12-12 11:15:00,30.99,31.07,30.99,31.07,94100.0,15.4268,15.4666,15.4268,15.4666,94100.0
2012-12-12 11:20:00,31.07,31.15,31.06,31.1,110400.0,15.4666,15.5064,15.4616,15.4815,110400.0
2012-12-12 11:25:00,31.09,31.14,31.09,31.14,46300.0,15.4766,15.5015,15.4766,15.5015,46300.0
2012-12-12 11:30:00,31.13,31.14,31.1,31.1,40700.0,15.4965,15.5015,15.4815,15.4815,40700.0
2012-12-12 11:35:00,31.1,31.11,31.04,31.05,81300.0,15.4815,15.4865,15.4517,15.4567,81300.0
2012-12-12 11:40:00,31.04,31.08,31.03,31.07,60500.0,15.4517,15.4716,15.4467,15.4666,60500.0
2012-12-12 11:45:00,31.07,31.09,31.06,31.07,40100.0,15.4666,15.4766,15.4616,15.4666,40100.0
2012-12-12 11:50:00,31.08,31.08,31.02,31.04,78300.0,15.4716,15.4716,15.4417,15.4517,78300.0
2012-12-12 11:55:00,31.03,31.1,31.03,31.05,59300.0,15.4467,15.4815,15.4467,15.4567,59300.0
2012-12-12 12:00:00,31.05,31.07,31.04,31.07,62000.0,15.4567,15.4666,15.4517,15.4666,62000.0
2012-12-12 12:05:00,31.07,31.13,31.06,31.12,58000.0,15.4666,15.4965,15.4616,15.4915,58000.0
2012-12-12 12:10:00,31.12,31.17,31.11,31.17,77800.0,15.4915,15.5164,15.4865,15.5164,77800.0
2012-12-12 12:15:00,31.16,31.16,31.11,31.14,50800.0,15.5114,15.5114,15.4865,15.5015,50800.0
2012-12-12 12:20:00,31.14,31.17,31.13,31.16,63200.0,15.5015,15.5164,15.4965,15.5114,63200.0
2012-12-12 12:25:00,31.15,31.17,31.14,31.15,30000.0,15.5064,15.5164,15.5015,15.5064,30000.0
2012-12-12 12:30:00,31.16,31.22,31.11,31.16,62300.0,15.5114,15.5413,15.4865,15.5114,62300.0
2012-12-12 12:35:00,31.16,31.28,31.13,31.28,69700.0,15.5114,15.5712,15.4965,15.5712,69700.0
2012-12-12 12:40:00,31.27,31.31,31.24,31.28,72800.0,15.5662,15.5861,15.5512,15.5712,72800.0
2012-12-12 12:45:00,31.29,31.41,31.27,31.4,124500.0,15.5761,15.6359,15.5662,15.6309,124500.0
2012-12-12 12:50:00,31.39,31.43,31.36,31.4,53600.0,15.6259,15.6458,15.611,15.6309,53600.0
2012-12-12 12:55:00,31.39,31.44,31.33,31.33,82600.0,15.6259,15.6508,15.596,15.596,82600.0
2012-12-12 13:00:00,31.33,31.47,31.33,31.47,88600.0,15.596,15.6657,15.596,15.6657,88600.0
2012-12-12 13:05:00,31.46,31.51,31.42,31.48,76900.0,15.6608,15.6856,15.6408,15.6707,76900.0
2012-12-12 13:10:00,31.48,31.51,31.45,31.46,129500.0,15.6707,15.6856,15.6558,15.6608,129500.0
2012-12-12 13:15:00,31.46,31.5,31.46,31.47,66400.0,15.6608,15.6807,15.6608,15.6657,66400.0
2012-12-12 13:20:00,31.47,31.57,31.47,31.57,66000.0,15.6657,15.7155,15.6657,15.7155,66000.0
2012-12-12 13:25:00,31.57,31.57,31.48,31.54,81300.0,15.7155,15.7155,15.6707,15.7006,81300.0
2012-12-12 13:30:00,31.54,31.59,31.53,31.55,77000.0,15.7006,15.7255,15.6956,15.7056,77000.0
2012-12-12 13:35:00,31.55,31.56,31.5,31.51,75300.0,15.7056,15.7105,15.6807,15.6856,75300.0
2012-12-12 13:40:00,31.5,31.53,31.5,31.5,181900.0,15.6807,15.6956,15.6807,15.6807,181900.0
2012-12-12 13:45:00,31.5,31.51,31.45,31.45,91000.0,15.6807,15.6856,15.6558,15.6558,91000.0
2012-12-12 13:50:00,31.45,31.49,31.43,31.49,60700.0,15.6558,15.6757,15.6458,15.6757,60700.0
2012-12-12 13:55:00,31.49,31.5,31.46,31.46,41900.0,15.6757,15.6807,15.6608,15.6608,41900.0
2012-12-12 14:00:00,31.46,31.47,31.4,31.44,54500.0,15.6608,15.6657,15.6309,15.6508,54500.0
2012-12-12 14:05:00,31.44,31.44,31.39,31.44,47700.0,15.6508,15.6508,15.6259,15.6508,47700.0
2012-12-12 14:10:00,31.44,31.44,31.38,31.42,50800.0,15.6508,15.6508,15.6209,15.6408,50800.0
2012-12-12 14:15:00,31.41,31.42,31.38,31.39,52000.0,15.6359,15.6408,15.6209,15.6259,52000.0
2012-12-12 14:20:00,31.39,31.4,31.29,31.3,108900.0,15.6259,15.6309,15.5761,15.5811,108900.0
2012-12-12 14:25:00,31.3,31.31,31.23,31.25,161100.0,15.5811,15.5861,15.5463,15.5562,161100.0
2012-12-12 14:30:00,31.26,31.26,31.21,31.25,132500.0,15.5612,15.5612,15.5363,15.5562,132500.0
2012-12-12 14:35:00,31.25,31.27,31.24,31.25,91400.0,15.5562,15.5662,15.5512,15.5562,91400.0
2012-12-12 14:40:00,31.25,31.3,31.24,31.26,65500.0,15.5562,15.5811,15.5512,15.5612,65500.0
2012-12-12 14:45:00,31.26,31.31,31.26,31.26,91700.0,15.5612,15.5861,15.5612,15.5612,91700.0
2012-12-12 14:50:00,31.26,31.27,31.21,31.23,47900.0,15.5612,15.5662,15.5363,15.5463,47900.0
2012-12-12 14:55:00,31.23,31.27,31.22,31.25,53400.0,15.5463,15.5662,15.5413,15.5562,53400.0
2012-12-12 15:00:00,31.25,31.26,31.11,31.16,188400.0,15.5562,15.5612,15.4865,15.5114,188400.0
2012-12-12 15:05:00,31.15,31.22,31.15,31.19,70100.0,15.5064,15.5413,15.5064,15.5263,70100.0
2012-12-12 15:10:00,31.19,31.19,31.11,31.14,100700.0,15.5263,15.5263,15.4865,15.5015,100700.0
2012-12-12 15:15:00,31.14,31.16,31.1,31.1,138200.0,15.5015,15.5114,15.4815,15.4815,138200.0
2012-12-12 15:20:00,31.1,31.13,31.05,31.11,201700.0,15.4815,15.4965,15.4567,15.4865,201700.0
2012-12-12 15:25:00,31.1,31.13,31.05,31.1,114900.0,15.4815,15.4965,15.4567,15.4815,114900.0
2012-12-12 15:30:00,31.09,31.14,31.08,31.1,128000.0,15.4766,15.5015,15.4716,15.4815,128000.0
2012-12-12 15:35:00,31.11,31.11,31.03,31.03,168500.0,15.4865,15.4865,15.4467,15.4467,168500.0
2012-12-12 15:40:00,31.04,31.13,31.03,31.12,221100.0,15.4517,15.4965,15.4467,15.4915,221100.0
2012-12-12 15:45:00,31.12,31.13,31.07,31.09,124600.0,15.4915,15.4965,15.4666,15.4766,124600.0
2012-12-12 15:50:00,31.09,31.14,31.08,31.09,280700.0,15.4766,15.5015,15.4716,15.4766,280700.0
2012-12-12 15:55:00,31.09,31.14,31.08,31.13,289500.0,15.4766,15.5015,15.4716,15.4965,289500.0
2012-12-13 09:30:00,31.33,31.46,31.22,31.4,2217900.0,15.596,15.6608,15.5413,15.6309,2217900.0
2012-12-13 09:35:00,31.41,31.59,31.39,31.58,2008400.0,15.6359,15.7255,15.6259,15.7205,2008400.0
2012-12-13 09:40:00,31.57,31.74,31.45,31.46,2137400.0,15.7155,15.8001,15.6558,15.6608,2137400.0
2012-12-13 09:45:00,31.45,31.5,31.35,31.44,1720600.0,15.6558,15.6807,15.606,15.6508,1720600.0
2012-12-13 09:50:00,31.44,31.5,31.41,31.45,866500.0,15.6508,15.6807,15.6359,15.6558,866500.0
2012-12-13 09:55:00,31.46,31.58,31.45,31.56,551200.0,15.6608,15.7205,15.6558,15.7105,551200.0
2012-12-13 10:00:00,31.56,31.57,31.45,31.5,478200.0,15.7105,15.7155,15.6558,15.6807,478200.0
2012-12-13 10:05:00,31.5,31.54,31.45,31.49,806600.0,15.6807,15.7006,15.6558,15.6757,806600.0
2012-12-13 10:10:00,31.49,31.56,31.45,31.46,680100.0,15.6757,15.7105,15.6558,15.6608,680100.0
2012-12-13 10:15:00,31.46,31.55,31.46,31.52,447500.0,15.6608,15.7056,15.6608,15.6906,447500.0
2012-12-13 10:20:00,31.52,31.55,31.5,31.51,431500.0,15.6906,15.7056,15.6807,15.6856,431500.0
2012-12-13 10:25:00,31.5,31.52,31.41,31.45,615200.0,15.6807,15.6906,15.6359,15.6558,615200.0
2012-12-13 10:30:00,31.44,31.5,31.42,31.46,391600.0,15.6508,15.6807,15.6408,15.6608,391600.0
2012-12-13 10:35:00,31.46,31.49,31.41,31.49,279700.0,15.6608,15.6757,15.6359,15.6757,279700.0
2012-12-13 10:40:00,31.49,31.49,31.46,31.47,282000.0,15.6757,15.6757,15.6608,15.6657,282000.0
2012-12-13 10:45:00,31.47,31.48,31.39,31.44,432400.0,15.6657,15.6707,15.6259,15.6508,432400.0
2012-12-13 10:50:00,31.43,31.48,31.42,31.46,409800.0,15.6458,15.6707,15.6408,15.6608,409800.0
2012-12-13 10:55:00,31.47,31.48,31.42,31.44,372900.0,15.6657,15.6707,15.6408,15.6508,372900.0
2012-12-13 11:00:00,31.44,31.46,31.43,31.44,174800.0,15.6508,15.6608,15.6458,15.6508,174800.0
2012-12-13 11:05:00,31.44,31.46,31.44,31.45,325200.0,15.6508,15.6608,15.6508,15.6558,325200.0
2012-12-13 11:10:00,31.46,31.46,31.43,31.43,375700.0,15.6608,15.6608,15.6458,15.6458,375700.0
2012-12-13 11:15:00,31.44,31.45,31.35,31.41,564000.0,15.6508,15.6558,15.606,15.6359,564000.0
2012-12-13 11:20:00,31.42,31.45,31.4,31.43,229700.0,15.6408,15.6558,15.6309,15.6458,229700.0
2012-12-13 11:25:00,31.44,31.46,31.43,31.45,326400.0,15.6508,15.6608,15.6458,15.6558,326400.0
2012-12-13 11:30:00,31.45,31.5,31.45,31.5,265500.0,15.6558,15.6807,15.6558,15.6807,265500.0
2012-12-13 11:35:00,31.5,31.5,31.46,31.47,255000.0,15.6807,15.6807,15.6608,15.6657,255000.0
2012-12-13 11:40:00,31.46,31.53,31.45,31.53,317100.0,15.6608,15.6956,15.6558,15.6956,317100.0
2012-12-13 11:45:00,31.52,31.55,31.52,31.55,192800.0,15.6906,15.7056,15.6906,15.7056,192800.0
2012-12-13 11:50:00,31.55,31.64,31.53,31.62,377800.0,15.7056,15.7504,15.6956,15.7404,377800.0
2012-12-13 11:55:00,31.62,31.67,31.57,31.6,286900.0,15.7404,15.7653,15.7155,15.7304,286900.0
2012-12-13 12:00:00,31.6,31.6,31.52,31.54,168700.0,15.7304,15.7304,15.6906,15.7006,168700.0
2012-12-13 12:05:00,31.54,31.57,31.54,31.55,143400.0,15.7006,15.7155,15.7006,15.7056,143400.0
2012-12-13 12:10:00,31.54,31.55,31.5,31.52,227600.0,15.7006,15.7056,15.6807,15.6906,227600.0
2012-12-13 12:15:00,31.51,31.52,31.49,31.51,161700.0,15.6856,15.6906,15.6757,15.6856,161700.0
2012-12-13 12:20:00,31.51,31.52,31.46,31.5,184100.0,15.6856,15.6906,15.6608,15.6807,184100.0
2012-12-13 12:25:00,31.5,31.5,31.35,31.35,214900.0,15.6807,15.6807,15.606,15.606,214900.0
2012-12-13 12:30:00,31.35,31.4,31.35,31.37,170100.0,15.606,15.6309,15.606,15.616,170100.0
2012-12-13 12:35:00,31.37,31.38,31.28,31.29,249500.0,15.616,15.6209,15.5712,15.5761,249500.0
2012-12-13 12:40:00,31.29,31.3,31.25,31.29,243100.0,15.5761,15.5811,15.5562,15.5761,243100.0
2012-12-13 12:45:00,31.29,31.29,31.2,31.21,424500.0,15.5761,15.5761,15.5313,15.5363,424500.0
2012-12-13 12:50:00,31.2,31.26,31.2,31.21,316300.0,15.5313,15.5612,15.5313,15.5363,316300.0
2012-12-13 12:55:00,31.21,31.22,31.17,31.17,239500.0,15.5363,15.5413,15.5164,15.5164,239500.0
2012-12-13 13:00:00,31.18,31.18,31.1,31.15,408900.0,15.5214,15.5214,15.4815,15.5064,408900.0
2012-12-13 13:05:00,31.15,31.22,31.15,31.2,373000.0,15.5064,15.5413,15.5064,15.5313,373000.0
2012-12-13 13:10:00,31.21,31.22,31.18,31.19,291700.0,15.5363,15.5413,15.5214,15.5263,291700.0
2012-12-13 13:15:00,31.19,31.27,31.19,31.23,693800.0,15.5263,15.5662,15.5263,15.5463,693800.0
2012-12-13 13:20:00,31.23,31.24,31.2,31.21,102100.0,15.5463,15.5512,15.5313,15.5363,102100.0
2012-12-13 13:25:00,31.22,31.28,31.21,31.27,215300.0,15.5413,15.5712,15.5363,15.5662,215300.0
2012-12-13 13:30:00,31.27,31.3,31.27,31.29,83900.0,15.5662,15.5811,15.5662,15.5761,83900.0
2012-12-13 13:35:00,31.3,31.35,31.29,31.32,202600.0,15.5811,15.606,15.5761,15.5911,202600.0
2012-12-13 13:40:00,31.31,31.32,31.3,31.3,57600.0,15.5861,15.5911,15.5811,15.5811,57600.0
2012-12-13 13:45:00,31.3,31.31,31.24,31.26,240300.0,15.5811,15.5861,15.5512,15.5612,240300.0
2012-12-13 13:50:00,31.25,31.27,31.2,31.23,351900.0,15.5562,15.5662,15.5313,15.5463,351900.0
2012-12-13 13:55:00,31.23,31.23,31.2,31.22,198200.0,15.5463,15.5463,15.5313,15.5413,198200.0
2012-12-13 14:00:00,31.22,31.23,31.18,31.19,222700.0,15.5413,15.5463,15.5214,15.5263,222700.0
2012-12-13 14:05:00,31.18,31.23,31.14,31.23,203300.0,15.5214,15.5463,15.5015,15.5463,203300.0
2012-12-13 14:10:00,31.22,31.23,31.19,31.19,145000.0,15.5413,15.5463,15.5263,15.5263,145000.0
2012-12-13 14:15:00,31.2,31.2,31.15,31.19,372300.0,15.5313,15.5313,15.5064,15.5263,372300.0
2012-12-13 14:20:00,31.18,31.2,31.1,31.14,309200.0,15.5214,15.5313,15.4815,15.5015,309200.0
2012-12-13 14:25:00,31.14,31.14,31.04,31.06,444400.0,15.5015,15.5015,15.4517,15.4616,444400.0
2012-12-13 14:30:00,31.05,31.13,31.03,31.13,294400.0,15.4567,15.4965,15.4467,15.4965,294400.0
2012-12-13 14:35:00,31.13,31.16,31.11,31.14,261900.0,15.4965,15.5114,15.4865,15.5015,261900.0
2012-12-13 14:40:00,31.14,31.14,31.08,31.12,178500.0,15.5015,15.5015,15.4716,15.4915,178500.0
2012-12-13 14:45:00,31.12,31.12,31.07,31.09,109000.0,15.4915,15.4915,15.4666,15.4766,109000.0
2012-12-13 14:50:00,31.08,31.1,31.05,31.06,216800.0,15.4716,15.4815,15.4567,15.4616,216800.0
2012-12-13 14:55:00,31.05,31.06,31.04,31.05,286700.0,15.4567,15.4616,15.4517,15.4567,286700.0
2012-12-13 15:00:00,31.05,31.05,31.04,31.05,101100.0,15.4567,15.4567,15.4517,15.4567,101100.0
2012-12-13 15:05:00,31.04,31.06,31.04,31.05,554900.0,15.4517,15.4616,15.4517,15.4567,554900.0
2012-12-13 15:10:00,31.06,31.06,31.02,31.03,478100.0,15.4616,15.4616,15.4417,15.4467,478100.0
2012-12-13 15:15:00,31.04,31.05,31.02,31.03,470800.0,15.4517,15.4567,15.4417,15.4467,470800.0
2012-12-13 15:20:00,31.03,31.05,31.02,31.02,893500.0,15.4467,15.4567,15.4417,15.4417,893500.0
2012-12-13 15:25:00,31.03,31.06,31.02,31.06,411600.0,15.4467,15.4616,15.4417,15.4616,411600.0
2012-12-13 15:30:00,31.05,31.1,31.04,31.08,361100.0,15.4567,15.4815,15.4517,15.4716,361100.0
2012-12-13 15:35:00,31.07,31.12,31.04,31.1,604300.0,15.4666,15.4915,15.4517,15.4815,604300.0
2012-12-13 15:40:00,31.1,31.13,31.08,31.11,461800.0,15.4815,15.4965,15.4716,15.4865,461800.0
2012-12-13 15:45:00,31.1,31.1,31.03,31.04,840600.0,15.4815,15.4815,15.4467,15.4517,840600.0
2012-12-13 15:50:00,31.03,31.08,31.03,31.06,736800.0,15.4467,15.4716,15.4467,15.4616,736800.0
2012-12-13 15:55:00,31.05,31.06,31.0,31.02,1777000.0,15.4567,15.4616,15.4318,15.4417,1777000.0
2012-12-14 09:30:00,31.2,31.23,31.11,31.21,346600.0,15.5313,15.5463,15.4865,15.5363,346600.0
2012-12-14 09:35:00,31.2,31.25,31.17,31.24,326900.0,15.5313,15.5562,15.5164,15.5512,326900.0
2012-12-14 09:40:00,31.24,31.27,31.24,31.27,147300.0,15.5512,15.5662,15.5512,15.5662,147300.0
2012-12-14 09:45:00,31.27,31.28,31.23,31.24,90600.0,15.5662,15.5712,15.5463,15.5512,90600.0
2012-12-14 09:50:00,31.24,31.28,31.22,31.23,398500.0,15.5512,15.5712,15.5413,15.5463,398500.0
2012-12-14 09:55:00,31.23,31.3,31.17,31.28,632600.0,15.5463,15.5811,15.5164,15.5712,632600.0
2012-12-14 10:00:00,31.28,31.3,31.21,31.29,381200.0,15.5712,15.5811,15.5363,15.5761,381200.0
2012-12-14 10:05:00,31.3,31.31,31.26,31.3,548600.0,15.5811,15.5861,15.5612,15.5811,548600.0
2012-12-14 10:10:00,31.3,31.36,31.29,31.29,364200.0,15.5811,15.611,15.5761,15.5761,364200.0
2012-12-14 10:15:00,31.29,31.3,31.25,31.29,98100.0,15.5761,15.5811,15.5562,15.5761,98100.0
2012-12-14 10:20:00,31.28,31.3,31.25,31.3,144800.0,15.5712,15.5811,15.5562,15.5811,144800.0
2012-12-14 10:25:00,31.3,31.35,31.29,31.34,118700.0,15.5811,15.606,15.5761,15.601,118700.0
2012-12-14 10:30:00,31.35,31.38,31.34,31.36,175300.0,15.606,15.6209,15.601,15.611,175300.0
2012-12-14 10:35:00,31.37,31.37,31.33,31.33,48800.0,15.616,15.616,15.596,15.596,48800.0
2012-12-14 10:40:00,31.34,31.35,31.3,31.31,139500.0,15.601,15.606,15.5811,15.5861,139500.0
2012-12-14 10:45:00,31.31,31.34,31.3,31.33,154600.0,15.5861,15.601,15.5811,15.596,154600.0
2012-12-14 10:50:00,31.34,31.34,31.3,31.31,151000.0,15.601,15.601,15.5811,15.5861,151000.0
2012-12-14 10:55:00,31.31,31.31,31.28,31.28,189500.0,15.5861,15.5861,15.5712,15.5712,189500.0
2012-12-14 11:00:00,31.28,31.32,31.26,31.31,157100.0,15.5712,15.5911,15.5612,15.5861,157100.0
2012-12-14 11:05:00,31.32,31.32,31.3,31.31,356200.0,15.5911,15.5911,15.5811,15.5861,356200.0
2012-12-14 11:10:00,31.32,31.32,31.3,31.31,375800.0,15.5911,15.5911,15.5811,15.5861,375800.0
2012-12-14 11:15:00,31.3,31.32,31.29,31.29,76400.0,15.5811,15.5911,15.5761,15.5761,76400.0
2012-12-14 11:20:00,31.3,31.31,31.26,31.26,110100.0,15.5811,15.5861,15.5612,15.5612,110100.0
2012-12-14 11:25:00,31.27,31.29,31.25,31.29,167300.0,15.5662,15.5761,15.5562,15.5761,167300.0
2012-12-14 11:30:00,31.29,31.32,31.27,31.31,178300.0,15.5761,15.5911,15.5662,15.5861,178300.0
2012-12-14 11:35:00,31.31,31.31,31.27,31.29,163500.0,15.5861,15.5861,15.5662,15.5761,163500.0
2012-12-14 11:40:00,31.29,31.32,31.29,31.32,181500.0,15.5761,15.5911,15.5761,15.5911,181500.0
2012-12-14 11:45:00,31.32,31.32,31.29,31.29,66700.0,15.5911,15.5911,15.5761,15.5761,66700.0
2012-12-14 11:50:00,31.29,31.3,31.28,31.29,44200.0,15.5761,15.5811,15.5712,15.5761,44200.0
2012-12-14 11:55:00,31.28,31.35,31.28,31.35,129200.0,15.5712,15.606,15.5712,15.606,129200.0
2012-12-14 12:00:00,31.34,31.42,31.33,31.42,104300.0,15.601,15.6408,15.596,15.6408,104300.0
2012-12-14 12:05:00,31.43,31.43,31.4,31.42,68000.0,15.6458,15.6458,15.6309,15.6408,68000.0
2012-12-14 12:10:00,31.41,31.45,31.4,31.45,97400.0,15.6359,15.6558,15.6309,15.6558,97400.0
2012-12-14 12:15:00,31.45,31.51,31.44,31.49,150100.0,15.6558,15.6856,15.6508,15.6757,150100.0
2012-12-14 12:20:00,31.5,31.53,31.49,31.53,118600.0,15.6807,15.6956,15.6757,15.6956,118600.0
2012-12-14 12:25:00,31.53,31.61,31.52,31.6,174800.0,15.6956,15.7354,15.6906,15.7304,174800.0
2012-12-14 12:30:00,31.58,31.6,31.57,31.59,25700.0,15.7205,15.7304,15.7155,15.7255,25700.0
2012-12-14 12:35:00,31.59,31.6,31.57,31.59,47700.0,15.7255,15.7304,15.7155,15.7255,47700.0
2012-12-14 12:40:00,31.59,31.62,31.56,31.56,102500.0,15.7255,15.7404,15.7105,15.7105,102500.0
2012-12-14 12:45:00,31.56,31.6,31.56,31.58,146700.0,15.7105,15.7304,15.7105,15.7205,146700.0
2012-12-14 12:50:00,31.58,31.6,31.57,31.58,67800.0,15.7205,15.7304,15.7155,15.7205,67800.0
2012-12-14 12:55:00,31.58,31.6,31.58,31.58,64500.0,15.7205,15.7304,15.7205,15.7205,64500.0
2012-12-14 13:00:00,31.58,31.59,31.58,31.58,43100.0,15.7205,15.7255,15.7205,15.7205,43100.0
2012-12-14 13:05:00,31.59,31.59,31.54,31.56,158600.0,15.7255,15.7255,15.7006,15.7105,158600.0
2012-12-14 13:10:00,31.56,31.59,31.56,31.58,162900.0,15.7105,15.7255,15.7105,15.7205,162900.0
2012-12-14 13:15:00,31.58,31.58,31.54,31.54,63000.0,15.7205,15.7205,15.7006,15.7006,63000.0
2012-12-14 13:20:00,31.55,31.55,31.5,31.51,72900.0,15.7056,15.7056,15.6807,15.6856,72900.0
2012-12-14 13:25:00,31.51,31.53,31.5,31.52,182300.0,15.6856,15.6956,15.6807,15.6906,182300.0
2012-12-14 13:30:00,31.52,31.55,31.52,31.54,51200.0,15.6906,15.7056,15.6906,15.7006,51200.0
2012-12-14 13:35:00,31.54,31.55,31.54,31.55,57000.0,15.7006,15.7056,15.7006,15.7056,57000.0
2012-12-14 13:40:00,31.55,31.55,31.53,31.53,32200.0,15.7056,15.7056,15.6956,15.6956,32200.0
2012-12-14 13:45:00,31.54,31.58,31.53,31.55,320500.0,15.7006,15.7205,15.6956,15.7056,320500.0
2012-12-14 13:50:00,31.56,31.58,31.54,31.54,72800.0,15.7105,15.7205,15.7006,15.7006,72800.0
2012-12-14 13:55:00,31.55,31.55,31.54,31.54,26100.0,15.7056,15.7056,15.7006,15.7006,26100.0
2012-12-14 14:00:00,31.55,31.61,31.54,31.6,69600.0,15.7056,15.7354,15.7006,15.7304,69600.0
2012-12-14 14:05:00,31.61,31.63,31.61,31.61,85700.0,15.7354,15.7454,15.7354,15.7354,85700.0
2012-12-14 14:10:00,31.61,31.7,31.61,31.69,84300.0,15.7354,15.7802,15.7354,15.7752,84300.0
2012-12-14 14:15:00,31.7,31.7,31.66,31.66,66800.0,15.7802,15.7802,15.7603,15.7603,66800.0
2012-12-14 14:20:00,31.66,31.69,31.64,31.66,248100.0,15.7603,15.7752,15.7504,15.7603,248100.0
2012-12-14 14:25:00,31.67,31.69,31.66,31.69,51600.0,15.7653,15.7752,15.7603,15.7752,51600.0
2012-12-14 14:30:00,31.68,31.69,31.63,31.63,86700.0,15.7703,15.7752,15.7454,15.7454,86700.0
2012-12-14 14:35:00,31.64,31.64,31.62,31.63,56800.0,15.7504,15.7504,15.7404,15.7454,56800.0
2012-12-14 14:40:00,31.63,31.65,31.63,31.64,44900.0,15.7454,15.7553,15.7454,15.7504,44900.0
2012-12-14 14:45:00,31.65,31.65,31.64,31.65,37400.0,15.7553,15.7553,15.7504,15.7553,37400.0
2012-12-14 14:50:00,31.64,31.65,31.6,31.63,300000.0,15.7504,15.7553,15.7304,15.7454,300000.0
2012-12-14 14:55:00,31.63,31.64,31.61,31.62,140200.0,15.7454,15.7504,15.7354,15.7404,140200.0
2012-12-14 15:00:00,31.62,31.65,31.57,31.58,195500.0,15.7404,15.7553,15.7155,15.7205,195500.0
2012-12-14 15:05:00,31.57,31.57,31.53,31.53,111500.0,15.7155,15.7155,15.6956,15.6956,111500.0
2012-12-14 15:10:00,31.53,31.58,31.53,31.58,93100.0,15.6956,15.7205,15.6956,15.7205,93100.0
2012-12-14 15:15:00,31.57,31.59,31.56,31.59,71400.0,15.7155,15.7255,15.7105,15.7255,71400.0
2012-12-14 15:20:00,31.58,31.6,31.58,31.6,60300.0,15.7205,15.7304,15.7205,15.7304,60300.0
2012-12-14 15:25:00,31.6,31.6,31.59,31.59,79400.0,15.7304,15.7304,15.7255,15.7255,79400.0
2012-12-14 15:30:00,31.59,31.64,31.59,31.63,177200.0,15.7255,15.7504,15.7255,15.7454,177200.0
2012-12-14 15:35:00,31.64,31.64,31.6,31.6,176500.0,15.7504,15.7504,15.7304,15.7304,176500.0
2012-12-14 15:40:00,31.59,31.6,31.57,31.57,119700.0,15.7255,15.7304,15.7155,15.7155,119700.0
2012-12-14 15:45:00,31.57,31.58,31.55,31.57,172300.0,15.7155,15.7205,15.7056,15.7155,172300.0
2012-12-14 15:50:00,31.57,31.57,31.54,31.55,266700.0,15.7155,15.7155,15.7006,15.7056,266700.0
2012-12-14 15:55:00,31.56,31.56,31.49,31.49,581300.0,15.7105,15.7105,15.6757,15.6757,581300.0
2012-12-17 09:30:00,31.57,31.62,31.5,31.56,130300.0,15.7155,15.7404,15.6807,15.7105,130300.0
2012-12-17 09:35:00,31.57,31.68,31.57,31.63,163900.0,15.7155,15.7703,15.7155,15.7454,163900.0
2012-12-17 09:40:00,31.64,31.64,31.56,31.61,86600.0,15.7504,15.7504,15.7105,15.7354,86600.0
2012-12-17 09:45:00,31.62,31.65,31.55,31.56,76000.0,15.7404,15.7553,15.7056,15.7105,76000.0
2012-12-17 09:50:00,31.57,31.69,31.57,31.69,174700.0,15.7155,15.7752,15.7155,15.7752,174700.0
2012-12-17 09:55:00,31.69,31.69,31.65,31.65,172700.0,15.7752,15.7752,15.7553,15.7553,172700.0
2012-12-17 10:00:00,31.66,31.67,31.59,31.62,75000.0,15.7603,15.7653,15.7255,15.7404,75000.0
2012-12-17 10:05:00,31.62,31.62,31.53,31.55,63100.0,15.7404,15.7404,15.6956,15.7056,63100.0
2012-12-17 10:10:00,31.55,31.6,31.48,31.5,84800.0,15.7056,15.7304,15.6707,15.6807,84800.0
2012-12-17 10:15:00,31.51,31.54,31.48,31.52,147600.0,15.6856,15.7006,15.6707,15.6906,147600.0
2012-12-17 10:20:00,31.53,31.54,31.49,31.49,43800.0,15.6956,15.7006,15.6757,15.6757,43800.0
2012-12-17 10:25:00,31.49,31.51,31.48,31.51,47100.0,15.6757,15.6856,15.6707,15.6856,47100.0
2012-12-17 10:30:00,31.51,31.55,31.49,31.51,97300.0,15.6856,15.7056,15.6757,15.6856,97300.0
2012-12-17 10:35:00,31.51,31.52,31.48,31.49,61600.0,15.6856,15.6906,15.6707,15.6757,61600.0
2012-12-17 10:40:00,31.49,31.51,31.48,31.49,76700.0,15.6757,15.6856,15.6707,15.6757,76700.0
2012-12-17 10:45:00,31.48,31.51,31.48,31.5,197200.0,15.6707,15.6856,15.6707,15.6807,197200.0
2012-12-17 10:50:00,31.5,31.51,31.48,31.49,76100.0,15.6807,15.6856,15.6707,15.6757,76100.0
2012-12-17 10:55:00,31.48,31.51,31.47,31.49,61600.0,15.6707,15.6856,15.6657,15.6757,61600.0
2012-12-17 11:00:00,31.49,31.51,31.48,31.5,44200.0,15.6757,15.6856,15.6707,15.6807,44200.0
2012-12-17 11:05:00,31.5,31.53,31.49,31.51,37900.0,15.6807,15.6956,15.6757,15.6856,37900.0
2012-12-17 11:10:00,31.51,31.57,31.51,31.55,174500.0,15.6856,15.7155,15.6856,15.7056,174500.0
2012-12-17 11:15:00,31.55,31.6,31.54,31.59,62400.0,15.7056,15.7304,15.7006,15.7255,62400.0
2012-12-17 11:20:00,31.59,31.59,31.56,31.57,111800.0,15.7255,15.7255,15.7105,15.7155,111800.0
2012-12-17 11:25:00,31.57,31.59,31.57,31.57,56200.0,15.7155,15.7255,15.7155,15.7155,56200.0
2012-12-17 11:30:00,31.56,31.59,31.56,31.58,97700.0,15.7105,15.7255,15.7105,15.7205,97700.0
2012-12-17 11:35:00,31.58,31.59,31.58,31.59,84300.0,15.7205,15.7255,15.7205,15.7255,84300.0
2012-12-17 11:40:00,31.59,31.59,31.58,31.59,150300.0,15.7255,15.7255,15.7205,15.7255,150300.0
2012-12-17 11:45:00,31.59,31.63,31.58,31.62,123100.0,15.7255,15.7454,15.7205,15.7404,123100.0
2012-12-17 11:50:00,31.61,31.63,31.61,31.61,39800.0,15.7354,15.7454,15.7354,15.7354,39800.0
2012-12-17 11:55:00,31.62,31.62,31.58,31.6,50400.0,15.7404,15.7404,15.7205,15.7304,50400.0
2012-12-17 12:00:00,31.6,31.67,31.59,31.65,290000.0,15.7304,15.7653,15.7255,15.7553,290000.0
2012-12-17 12:05:00,31.64,31.69,31.64,31.66,65400.0,15.7504,15.7752,15.7504,15.7603,65400.0
2012-12-17 12:10:00,31.67,31.72,31.66,31.72,68500.0,15.7653,15.7902,15.7603,15.7902,68500.0
2012-12-17 12:15:00,31.71,31.78,31.71,31.78,62300.0,15.7852,15.8201,15.7852,15.8201,62300.0
2012-12-17 12:20:00,31.77,31.8,31.77,31.79,81700.0,15.8151,15.83,15.8151,15.825,81700.0
2012-12-17 12:25:00,31.79,31.8,31.78,31.79,51400.0,15.825,15.83,15.8201,15.825,51400.0
2012-12-17 12:30:00,31.78,31.79,31.78,31.79,25000.0,15.8201,15.825,15.8201,15.825,25000.0
2012-12-17 12:35:00,31.78,31.79,31.78,31.79,38700.0,15.8201,15.825,15.8201,15.825,38700.0
2012-12-17 12:40:00,31.79,31.79,31.78,31.78,39200.0,15.825,15.825,15.8201,15.8201,39200.0
2012-12-17 12:45:00,31.78,31.79,31.76,31.77,145000.0,15.8201,15.825,15.8101,15.8151,145000.0
2012-12-17 12:50:00,31.77,31.77,31.76,31.76,137000.0,15.8151,15.8151,15.8101,15.8101,137000.0
2012-12-17 12:55:00,31.76,31.79,31.76,31.77,119500.0,15.8101,15.825,15.8101,15.8151,119500.0
2012-12-17 13:00:00,31.77,31.78,31.76,31.77,29600.0,15.8151,15.8201,15.8101,15.8151,29600.0
2012-12-17 13:05:00,31.77,31.78,31.75,31.76,21200.0,15.8151,15.8201,15.8051,15.8101,21200.0
2012-12-17 13:10:00,31.77,31.77,31.74,31.75,34900.0,15.8151,15.8151,15.8001,15.8051,34900.0
2012-12-17 13:15:00,31.75,31.75,31.68,31.68,64300.0,15.8051,15.8051,15.7703,15.7703,64300.0
2012-12-17 13:20:00,31.68,31.71,31.68,31.71,25300.0,15.7703,15.7852,15.7703,15.7852,25300.0
2012-12-17 13:25:00,31.71,31.71,31.69,31.69,54000.0,15.7852,15.7852,15.7752,15.7752,54000.0
2012-12-17 13:30:00,31.7,31.7,31.69,31.7,17200.0,15.7802,15.7802,15.7752,15.7802,17200.0
2012-12-17 13:35:00,31.7,31.71,31.66,31.67,86600.0,15.7802,15.7852,15.7603,15.7653,86600.0
2012-12-17 13:40:00,31.67,31.71,31.67,31.69,63700.0,15.7653,15.7852,15.7653,15.7752,63700.0
2012-12-17 13:45:00,31.68,31.71,31.68,31.71,97100.0,15.7703,15.7852,15.7703,15.7852,97100.0
2012-12-17 13:50:00,31.71,31.71,31.7,31.71,34900.0,15.7852,15.7852,15.7802,15.7852,34900.0
2012-12-17 13:55:00,31.7,31.71,31.69,31.7,55100.0,15.7802,15.7852,15.7752,15.7802,55100.0
2012-12-17 14:00:00,31.69,31.76,31.69,31.75,137000.0,15.7752,15.8101,15.7752,15.8051,137000.0
2012-12-17 14:05:00,31.75,31.78,31.74,31.78,92400.0,15.8051,15.8201,15.8001,15.8201,92400.0
2012-12-17 14:10:00,31.78,31.79,31.77,31.78,39800.0,15.8201,15.825,15.8151,15.8201,39800.0
2012-12-17 14:15:00,31.78,31.78,31.77,31.77,44500.0,15.8201,15.8201,15.8151,15.8151,44500.0
2012-12-17 14:20:00,31.78,31.81,31.76,31.81,114700.0,15.8201,15.835,15.8101,15.835,114700.0
2012-12-17 14:25:00,31.8,31.83,31.79,31.83,46400.0,15.83,15.8449,15.825,15.8449,46400.0
2012-12-17 14:30:00,31.82,31.87,31.82,31.87,165500.0,15.84,15.8649,15.84,15.8649,165500.0
2012-12-17 14:35:00,31.86,31.88,31.85,31.87,141400.0,15.8599,15.8698,15.8549,15.8649,141400.0
2012-12-17 14:40:00,31.88,31.92,31.87,31.89,79100.0,15.8698,15.8897,15.8649,15.8748,79100.0
2012-12-17 14:45:00,31.89,31.9,31.86,31.87,59900.0,15.8748,15.8798,15.8599,15.8649,59900.0
2012-12-17 14:50:00,31.86,31.87,31.8,31.81,73900.0,15.8599,15.8649,15.83,15.835,73900.0
2012-12-17 14:55:00,31.8,31.82,31.77,31.77,118300.0,15.83,15.84,15.8151,15.8151,118300.0
2012-12-17 15:00:00,31.77,31.78,31.77,31.77,40100.0,15.8151,15.8201,15.8151,15.8151,40100.0
2012-12-17 15:05:00,31.77,31.84,31.77,31.84,82000.0,15.8151,15.8499,15.8151,15.8499,82000.0
2012-12-17 15:10:00,31.84,31.85,31.84,31.85,63500.0,15.8499,15.8549,15.8499,15.8549,63500.0
2012-12-17 15:15:00,31.85,31.85,31.83,31.84,77100.0,15.8549,15.8549,15.8449,15.8499,77100.0
2012-12-17 15:20:00,31.84,31.84,31.83,31.84,57300.0,15.8499,15.8499,15.8449,15.8499,57300.0
2012-12-17 15:25:00,31.83,31.84,31.83,31.83,47500.0,15.8449,15.8499,15.8449,15.8449,47500.0
2012-12-17 15:30:00,31.83,31.83,31.79,31.82,142200.0,15.8449,15.8449,15.825,15.84,142200.0
2012-12-17 15:35:00,31.82,31.83,31.81,31.83,120800.0,15.84,15.8449,15.835,15.8449,120800.0
2012-12-17 15:40:00,31.83,31.88,31.82,31.88,182600.0,15.8449,15.8698,15.84,15.8698,182600.0
2012-12-17 15:45:00,31.88,31.89,31.85,31.87,374300.0,15.8698,15.8748,15.8549,15.8649,374300.0
2012-12-17 15:50:00,31.87,31.89,31.86,31.87,311600.0,15.8649,15.8748,15.8599,15.8649,311600.0
2012-12-17 15:55:00,31.88,31.91,31.87,31.9,660100.0,15.8698,15.8848,15.8649,15.8798,660100.0
2012-12-18 09:30:00,32.04,32.28,31.95,32.0,217200.0,15.9495,16.069,15.9047,15.9296,217200.0
2012-12-18 09:35:00,32.0,32.04,31.95,32.04,77200.0,15.9296,15.9495,15.9047,15.9495,77200.0
2012-12-18 09:40:00,32.04,32.04,31.95,31.98,211300.0,15.9495,15.9495,15.9047,15.9196,211300.0
2012-12-18 09:45:00,31.99,31.99,31.93,31.95,171300.0,15.9246,15.9246,15.8947,15.9047,171300.0
2012-12-18 09:50:00,31.96,31.97,31.92,31.94,93800.0,15.9097,15.9146,15.8897,15.8997,93800.0
2012-12-18 09:55:00,31.93,31.94,31.82,31.82,63200.0,15.8947,15.8997,15.84,15.84,63200.0
2012-12-18 10:00:00,31.82,31.94,31.8,31.9,104000.0,15.84,15.8997,15.83,15.8798,104000.0
2012-12-18 10:05:00,31.9,31.92,31.86,31.88,107600.0,15.8798,15.8897,15.8599,15.8698,107600.0
2012-12-18 10:10:00,31.88,31.97,31.88,31.96,34400.0,15.8698,15.9146,15.8698,15.9097,34400.0
2012-12-18 10:15:00,31.96,31.98,31.94,31.97,55600.0,15.9097,15.9196,15.8997,15.9146,55600.0
2012-12-18 10:20:00,31.98,31.99,31.94,31.96,42400.0,15.9196,15.9246,15.8997,15.9097,42400.0
2012-12-18 10:25:00,31.97,31.99,31.94,31.96,69700.0,15.9146,15.9246,15.8997,15.9097,69700.0
2012-12-18 10:30:00,31.96,32.0,31.95,31.99,41400.0,15.9097,15.9296,15.9047,15.9246,41400.0
2012-12-18 10:35:00,32.0,32.05,31.99,32.04,55400.0,15.9296,15.9545,15.9246,15.9495,55400.0
2012-12-18 10:40:00,32.04,32.05,32.02,32.05,26700.0,15.9495,15.9545,15.9395,15.9545,26700.0
2012-12-18 10:45:00,32.05,32.1,32.03,32.1,37000.0,15.9545,15.9793,15.9445,15.9793,37000.0
2012-12-18 10:50:00,32.1,32.13,32.07,32.13,45900.0,15.9793,15.9943,15.9644,15.9943,45900.0
2012-12-18 10:55:00,32.13,32.14,32.09,32.1,87300.0,15.9943,15.9993,15.9744,15.9793,87300.0
2012-12-18 11:00:00,32.1,32.13,32.09,32.11,58500.0,15.9793,15.9943,15.9744,15.9843,58500.0
2012-12-18 11:05:00,32.11,32.17,32.11,32.16,49400.0,15.9843,16.0142,15.9843,16.0092,49400.0
2012-12-18 11:10:00,32.16,32.2,32.16,32.2,69500.0,16.0092,16.0291,16.0092,16.0291,69500.0
2012-12-18 11:15:00,32.19,32.25,32.18,32.23,148400.0,16.0241,16.054,16.0192,16.0441,148400.0
2012-12-18 11:20:00,32.24,32.24,32.22,32.23,78800.0,16.049,16.049,16.0391,16.0441,78800.0
2012-12-18 11:25:00,32.23,32.24,32.18,32.19,62400.0,16.0441,16.049,16.0192,16.0241,62400.0
2012-12-18 11:30:00,32.19,32.2,32.18,32.19,71400.0,16.0241,16.0291,16.0192,16.0241,71400.0
2012-12-18 11:35:00,32.19,32.19,32.16,32.17,177300.0,16.0241,16.0241,16.0092,16.0142,177300.0
2012-12-18 11:40:00,32.16,32.17,32.16,32.17,41000.0,16.0092,16.0142,16.0092,16.0142,41000.0
2012-12-18 11:45:00,32.16,32.18,32.16,32.18,71000.0,16.0092,16.0192,16.0092,16.0192,71000.0
2012-12-18 11:50:00,32.18,32.19,32.16,32.19,43300.0,16.0192,16.0241,16.0092,16.0241,43300.0
2012-12-18 11:55:00,32.19,32.19,32.13,32.13,69200.0,16.0241,16.0241,15.9943,15.9943,69200.0
2012-12-18 12:00:00,32.13,32.16,32.12,32.15,161300.0,15.9943,16.0092,15.9893,16.0042,161300.0
2012-12-18 12:05:00,32.15,32.16,32.14,32.16,67500.0,16.0042,16.0092,15.9993,16.0092,67500.0
2012-12-18 12:10:00,32.16,32.19,32.15,32.19,30100.0,16.0092,16.0241,16.0042,16.0241,30100.0
2012-12-18 12:15:00,32.19,32.22,32.18,32.22,48300.0,16.0241,16.0391,16.0192,16.0391,48300.0
2012-12-18 12:20:00,32.22,32.28,32.21,32.28,77800.0,16.0391,16.069,16.0341,16.069,77800.0
2012-12-18 12:25:00,32.28,32.29,32.26,32.28,40100.0,16.069,16.0739,16.059,16.069,40100.0
2012-12-18 12:30:00,32.27,32.32,32.27,32.31,81300.0,16.064,16.0889,16.064,16.0839,81300.0
2012-12-18 12:35:00,32.3,32.42,32.3,32.41,67600.0,16.0789,16.1386,16.0789,16.1337,67600.0
2012-12-18 12:40:00,32.41,32.46,32.4,32.43,71100.0,16.1337,16.1586,16.1287,16.1436,71100.0
2012-12-18 12:45:00,32.43,32.43,32.37,32.38,56800.0,16.1436,16.1436,16.1138,16.1187,56800.0
2012-12-18 12:50:00,32.39,32.4,32.34,32.35,60000.0,16.1237,16.1287,16.0988,16.1038,60000.0
2012-12-18 12:55:00,32.35,32.37,32.33,32.37,68100.0,16.1038,16.1138,16.0938,16.1138,68100.0
2012-12-18 13:00:00,32.38,32.39,32.35,32.36,76700.0,16.1187,16.1237,16.1038,16.1088,76700.0
2012-12-18 13:05:00,32.36,32.38,32.35,32.36,26800.0,16.1088,16.1187,16.1038,16.1088,26800.0
2012-12-18 13:10:00,32.36,32.38,32.31,32.31,30200.0,16.1088,16.1187,16.0839,16.0839,30200.0
2012-12-18 13:15:00,32.31,32.32,32.3,32.31,30200.0,16.0839,16.0889,16.0789,16.0839,30200.0
2012-12-18 13:20:00,32.31,32.33,32.29,32.3,75300.0,16.0839,16.0938,16.0739,16.0789,75300.0
2012-12-18 13:25:00,32.3,32.32,32.3,32.31,45600.0,16.0789,16.0889,16.0789,16.0839,45600.0
2012-12-18 13:30:00,32.31,32.32,32.28,32.31,120400.0,16.0839,16.0889,16.069,16.0839,120400.0
2012-12-18 13:35:00,32.31,32.35,32.29,32.34,74900.0,16.0839,16.1038,16.0739,16.0988,74900.0
2012-12-18 13:40:00,32.35,32.43,32.34,32.43,103000.0,16.1038,16.1436,16.0988,16.1436,103000.0
2012-12-18 13:45:00,32.42,32.45,32.42,32.43,58900.0,16.1386,16.1536,16.1386,16.1436,58900.0
2012-12-18 13:50:00,32.42,32.43,32.42,32.42,36000.0,16.1386,16.1436,16.1386,16.1386,36000.0
2012-12-18 13:55:00,32.43,32.45,32.43,32.44,102800.0,16.1436,16.1536,16.1436,16.1486,102800.0
2012-12-18 14:00:00,32.44,32.44,32.37,32.39,90000.0,16.1486,16.1486,16.1138,16.1237,90000.0
2012-12-18 14:05:00,32.39,32.4,32.37,32.37,95500.0,16.1237,16.1287,16.1138,16.1138,95500.0
2012-12-18 14:10:00,32.37,32.38,32.34,32.34,87700.0,16.1138,16.1187,16.0988,16.0988,87700.0
2012-12-18 14:15:00,32.34,32.35,32.3,32.33,80400.0,16.0988,16.1038,16.0789,16.0938,80400.0
2012-12-18 14:20:00,32.33,32.34,32.3,32.3,89800.0,16.0938,16.0988,16.0789,16.0789,89800.0
2012-12-18 14:25:00,32.3,32.31,32.25,32.26,101200.0,16.0789,16.0839,16.054,16.059,101200.0
2012-12-18 14:30:00,32.25,32.32,32.25,32.32,99900.0,16.054,16.0889,16.054,16.0889,99900.0
2012-12-18 14:35:00,32.32,32.33,32.3,32.31,93900.0,16.0889,16.0938,16.0789,16.0839,93900.0
2012-12-18 14:40:00,32.32,32.32,32.28,32.32,109300.0,16.0889,16.0889,16.069,16.0889,109300.0
2012-12-18 14:45:00,32.32,32.37,32.32,32.37,101100.0,16.0889,16.1138,16.0889,16.1138,101100.0
2012-12-18 14:50:00,32.37,32.38,32.36,32.38,61300.0,16.1138,16.1187,16.1088,16.1187,61300.0
2012-12-18 14:55:00,32.38,32.4,32.37,32.38,84900.0,16.1187,16.1287,16.1138,16.1187,84900.0
2012-12-18 15:00:00,32.38,32.4,32.37,32.4,144100.0,16.1187,16.1287,16.1138,16.1287,144100.0
2012-12-18 15:05:00,32.4,32.4,32.39,32.4,79800.0,16.1287,16.1287,16.1237,16.1287,79800.0
2012-12-18 15:10:00,32.4,32.4,32.35,32.38,136600.0,16.1287,16.1287,16.1038,16.1187,136600.0
2012-12-18 15:15:00,32.38,32.38,32.29,32.29,201000.0,16.1187,16.1187,16.0739,16.0739,201000.0
2012-12-18 15:20:00,32.29,32.36,32.29,32.33,135300.0,16.0739,16.1088,16.0739,16.0938,135300.0
2012-12-18 15:25:00,32.34,32.34,32.33,32.34,95200.0,16.0988,16.0988,16.0938,16.0988,95200.0
2012-12-18 15:30:00,32.33,32.34,32.29,32.29,132400.0,16.0938,16.0988,16.0739,16.0739,132400.0
2012-12-18 15:35:00,32.29,32.35,32.29,32.34,237400.0,16.0739,16.1038,16.0739,16.0988,237400.0
2012-12-18 15:40:00,32.35,32.35,32.29,32.3,237300.0,16.1038,16.1038,16.0739,16.0789,237300.0
2012-12-18 15:45:00,32.3,32.38,32.29,32.38,321700.0,16.0789,16.1187,16.0739,16.1187,321700.0
2012-12-18 15:50:00,32.38,32.43,32.35,32.43,297700.0,16.1187,16.1436,16.1038,16.1436,297700.0
2012-12-18 15:55:00,32.43,32.47,32.38,32.39,732200.0,16.1436,16.1635,16.1187,16.1237,732200.0
2012-12-19 09:30:00,32.37,32.37,32.16,32.2,117100.0,16.1138,16.1138,16.0092,16.0291,117100.0
2012-12-19 09:35:00,32.22,32.33,32.2,32.32,42900.0,16.0391,16.0938,16.0291,16.0889,42900.0
2012-12-19 09:40:00,32.32,32.33,32.26,32.28,54600.0,16.0889,16.0938,16.059,16.069,54600.0
2012-12-19 09:45:00,32.27,32.3,32.27,32.3,43700.0,16.064,16.0789,16.064,16.0789,43700.0
2012-12-19 09:50:00,32.3,32.3,32.26,32.26,44200.0,16.0789,16.0789,16.059,16.059,44200.0
2012-12-19 09:55:00,32.27,32.31,32.26,32.29,61000.0,16.064,16.0839,16.059,16.0739,61000.0
2012-12-19 10:00:00,32.29,32.3,32.27,32.29,57500.0,16.0739,16.0789,16.064,16.0739,57500.0
2012-12-19 10:05:00,32.28,32.39,32.28,32.39,57900.0,16.069,16.1237,16.069,16.1237,57900.0
2012-12-19 10:10:00,32.39,32.42,32.38,32.42,40100.0,16.1237,16.1386,16.1187,16.1386,40100.0
2012-12-19 10:15:00,32.42,32.43,32.38,32.39,56800.0,16.1386,16.1436,16.1187,16.1237,56800.0
2012-12-19 10:20:00,32.38,32.39,32.33,32.33,67000.0,16.1187,16.1237,16.0938,16.0938,67000.0
2012-12-19 10:25:00,32.33,32.34,32.3,32.31,63700.0,16.0938,16.0988,16.0789,16.0839,63700.0
2012-12-19 10:30:00,32.3,32.32,32.3,32.3,77200.0,16.0789,16.0889,16.0789,16.0789,77200.0
2012-12-19 10:35:00,32.3,32.31,32.27,32.27,122300.0,16.0789,16.0839,16.064,16.064,122300.0
2012-12-19 10:40:00,32.27,32.29,32.26,32.27,67700.0,16.064,16.0739,16.059,16.064,67700.0
2012-12-19 10:45:00,32.27,32.27,32.24,32.24,135700.0,16.064,16.064,16.049,16.049,135700.0
2012-12-19 10:50:00,32.25,32.29,32.24,32.27,72300.0,16.054,16.0739,16.049,16.064,72300.0
2012-12-19 10:55:00,32.28,32.3,32.26,32.27,59600.0,16.069,16.0789,16.059,16.064,59600.0
2012-12-19 11:00:00,32.27,32.34,32.26,32.34,50400.0,16.064,16.0988,16.059,16.0988,50400.0
2012-12-19 11:05:00,32.34,32.43,32.34,32.43,43600.0,16.0988,16.1436,16.0988,16.1436,43600.0
2012-12-19 11:10:00,32.43,32.43,32.39,32.41,57500.0,16.1436,16.1436,16.1237,16.1337,57500.0
2012-12-19 11:15:00,32.41,32.43,32.4,32.41,58100.0,16.1337,16.1436,16.1287,16.1337,58100.0
2012-12-19 11:20:00,32.41,32.43,32.36,32.37,51400.0,16.1337,16.1436,16.1088,16.1138,51400.0
2012-12-19 11:25:00,32.37,32.46,32.36,32.45,57300.0,16.1138,16.1586,16.1088,16.1536,57300.0
2012-12-19 11:30:00,32.45,32.53,32.45,32.52,65100.0,16.1536,16.1934,16.1536,16.1884,65100.0
2012-12-19 11:35:00,32.53,32.58,32.52,32.58,41700.0,16.1934,16.2183,16.1884,16.2183,41700.0
2012-12-19 11:40:00,32.57,32.58,32.52,32.52,32400.0,16.2133,16.2183,16.1884,16.1884,32400.0
2012-12-19 11:45:00,32.52,32.52,32.49,32.49,32500.0,16.1884,16.1884,16.1735,16.1735,32500.0
2012-12-19 11:50:00,32.5,32.5,32.45,32.45,65400.0,16.1785,16.1785,16.1536,16.1536,65400.0
2012-12-19 11:55:00,32.46,32.48,32.45,32.48,28900.0,16.1586,16.1685,16.1536,16.1685,28900.0
2012-12-19 12:00:00,32.48,32.48,32.43,32.44,52000.0,16.1685,16.1685,16.1436,16.1486,52000.0
2012-12-19 12:05:00,32.44,32.46,32.41,32.45,44600.0,16.1486,16.1586,16.1337,16.1536,44600.0
2012-12-19 12:10:00,32.45,32.48,32.45,32.48,40900.0,16.1536,16.1685,16.1536,16.1685,40900.0
2012-12-19 12:15:00,32.48,32.56,32.47,32.55,45000.0,16.1685,16.2083,16.1635,16.2034,45000.0
2012-12-19 12:20:00,32.56,32.6,32.55,32.6,24600.0,16.2083,16.2282,16.2034,16.2282,24600.0
2012-12-19 12:25:00,32.59,32.67,32.59,32.67,37700.0,16.2233,16.2631,16.2233,16.2631,37700.0
2012-12-19 12:30:00,32.66,32.67,32.6,32.64,44700.0,16.2581,16.2631,16.2282,16.2482,44700.0
2012-12-19 12:35:00,32.64,32.69,32.63,32.67,32700.0,16.2482,16.273,16.2432,16.2631,32700.0
2012-12-19 12:40:00,32.67,32.75,32.66,32.72,44200.0,16.2631,16.3029,16.2581,16.288,44200.0
2012-12-19 12:45:00,32.73,32.73,32.7,32.72,31500.0,16.293,16.293,16.278,16.288,31500.0
2012-12-19 12:50:00,32.73,32.73,32.65,32.66,40800.0,16.293,16.293,16.2531,16.2581,40800.0
2012-12-19 12:55:00,32.65,32.7,32.64,32.65,40600.0,16.2531,16.278,16.2482,16.2531,40600.0
2012-12-19 13:00:00,32.64,32.7,32.64,32.7,38200.0,16.2482,16.278,16.2482,16.278,38200.0
2012-12-19 13:05:00,32.7,32.72,32.7,32.72,41300.0,16.278,16.288,16.278,16.288,41300.0
2012-12-19 13:10:00,32.71,32.76,32.71,32.76,54100.0,16.283,16.3079,16.283,16.3079,54100.0
2012-12-19 13:15:00,32.76,32.78,32.72,32.76,76700.0,16.3079,16.3178,16.288,16.3079,76700.0
2012-12-19 13:20:00,32.76,32.79,32.75,32.79,32400.0,16.3079,16.3228,16.3029,16.3228,32400.0
2012-12-19 13:25:00,32.79,32.79,32.71,32.71,73500.0,16.3228,16.3228,16.283,16.283,73500.0
2012-12-19 13:30:00,32.71,32.75,32.7,32.73,41100.0,16.283,16.3029,16.278,16.293,41100.0
2012-12-19 13:35:00,32.73,32.74,32.71,32.71,27100.0,16.293,16.2979,16.283,16.283,27100.0
2012-12-19 13:40:00,32.71,32.72,32.66,32.66,37100.0,16.283,16.288,16.2581,16.2581,37100.0
2012-12-19 13:45:00,32.65,32.72,32.64,32.69,59400.0,16.2531,16.288,16.2482,16.273,59400.0
2012-12-19 13:50:00,32.69,32.7,32.69,32.7,24300.0,16.273,16.278,16.273,16.278,24300.0
2012-12-19 13:55:00,32.7,32.74,32.7,32.7,118500.0,16.278,16.2979,16.278,16.278,118500.0
2012-12-19 14:00:00,32.71,32.71,32.64,32.68,54300.0,16.283,16.283,16.2482,16.2681,54300.0
2012-12-19 14:05:00,32.67,32.7,32.65,32.66,66900.0,16.2631,16.278,16.2531,16.2581,66900.0
2012-12-19 14:10:00,32.66,32.66,32.63,32.63,53500.0,16.2581,16.2581,16.2432,16.2432,53500.0
2012-12-19 14:15:00,32.63,32.63,32.54,32.58,73500.0,16.2432,16.2432,16.1984,16.2183,73500.0
2012-12-19 14:20:00,32.59,32.62,32.59,32.61,32500.0,16.2233,16.2382,16.2233,16.2332,32500.0
2012-12-19 14:25:00,32.61,32.62,32.6,32.61,25900.0,16.2332,16.2382,16.2282,16.2332,25900.0
2012-12-19 14:30:00,32.61,32.65,32.6,32.65,49700.0,16.2332,16.2531,16.2282,16.2531,49700.0
2012-12-19 14:35:00,32.64,32.66,32.62,32.65,68300.0,16.2482,16.2581,16.2382,16.2531,68300.0
2012-12-19 14:40:00,32.64,32.65,32.57,32.59,41600.0,16.2482,16.2531,16.2133,16.2233,41600.0
2012-12-19 14:45:00,32.58,32.6,32.55,32.57,72300.0,16.2183,16.2282,16.2034,16.2133,72300.0
2012-12-19 14:50:00,32.57,32.59,32.55,32.57,51000.0,16.2133,16.2233,16.2034,16.2133,51000.0
2012-12-19 14:55:00,32.58,32.6,32.57,32.59,48500.0,16.2183,16.2282,16.2133,16.2233,48500.0
2012-12-19 15:00:00,32.59,32.61,32.59,32.59,35700.0,16.2233,16.2332,16.2233,16.2233,35700.0
2012-12-19 15:05:00,32.6,32.6,32.55,32.58,97400.0,16.2282,16.2282,16.2034,16.2183,97400.0
2012-12-19 15:10:00,32.59,32.59,32.53,32.55,69400.0,16.2233,16.2233,16.1934,16.2034,69400.0
2012-12-19 15:15:00,32.54,32.56,32.53,32.54,134100.0,16.1984,16.2083,16.1934,16.1984,134100.0
2012-12-19 15:20:00,32.54,32.6,32.54,32.59,67400.0,16.1984,16.2282,16.1984,16.2233,67400.0
2012-12-19 15:25:00,32.59,32.6,32.58,32.59,64100.0,16.2233,16.2282,16.2183,16.2233,64100.0
2012-12-19 15:30:00,32.58,32.59,32.55,32.57,69200.0,16.2183,16.2233,16.2034,16.2133,69200.0
2012-12-19 15:35:00,32.57,32.62,32.56,32.62,121800.0,16.2133,16.2382,16.2083,16.2382,121800.0
2012-12-19 15:40:00,32.62,32.64,32.6,32.6,104900.0,16.2382,16.2482,16.2282,16.2282,104900.0
2012-12-19 15:45:00,32.61,32.61,32.53,32.55,175900.0,16.2332,16.2332,16.1934,16.2034,175900.0
2012-12-19 15:50:00,32.55,32.57,32.5,32.52,176800.0,16.2034,16.2133,16.1785,16.1884,176800.0
2012-12-19 15:55:00,32.52,32.56,32.51,32.52,488000.0,16.1884,16.2083,16.1834,16.1884,488000.0
2012-12-20 09:30:00,32.6,32.74,32.5,32.66,87400.0,16.2282,16.2979,16.1785,16.2581,87400.0
2012-12-20 09:35:00,32.65,32.75,32.62,32.62,64000.0,16.2531,16.3029,16.2382,16.2382,64000.0
2012-12-20 09:40:00,32.62,32.63,32.58,32.62,52600.0,16.2382,16.2432,16.2183,16.2382,52600.0
2012-12-20 09:45:00,32.62,32.74,32.62,32.71,50400.0,16.2382,16.2979,16.2382,16.283,50400.0
2012-12-20 09:50:00,32.71,32.78,32.69,32.71,83900.0,16.283,16.3178,16.273,16.283,83900.0
2012-12-20 09:55:00,32.7,32.7,32.61,32.61,39000.0,16.278,16.278,16.2332,16.2332,39000.0
2012-12-20 10:00:00,32.62,32.71,32.62,32.66,78100.0,16.2382,16.283,16.2382,16.2581,78100.0
2012-12-20 10:05:00,32.67,32.78,32.64,32.73,78300.0,16.2631,16.3178,16.2482,16.293,78300.0
2012-12-20 10:10:00,32.73,32.73,32.67,32.71,91500.0,16.293,16.293,16.2631,16.283,91500.0
2012-12-20 10:15:00,32.71,32.78,32.7,32.78,52100.0,16.283,16.3178,16.278,16.3178,52100.0
2012-12-20 10:20:00,32.77,32.79,32.66,32.67,43300.0,16.3129,16.3228,16.2581,16.2631,43300.0
2012-12-20 10:25:00,32.67,32.73,32.64,32.64,67000.0,16.2631,16.293,16.2482,16.2482,67000.0
2012-12-20 10:30:00,32.65,32.65,32.59,32.59,68100.0,16.2531,16.2531,16.2233,16.2233,68100.0
2012-12-20 10:35:00,32.6,32.69,32.59,32.65,130400.0,16.2282,16.273,16.2233,16.2531,130400.0
2012-12-20 10:40:00,32.65,32.67,32.61,32.64,92800.0,16.2531,16.2631,16.2332,16.2482,92800.0
2012-12-20 10:45:00,32.64,32.65,32.6,32.64,73000.0,16.2482,16.2531,16.2282,16.2482,73000.0
2012-12-20 10:50:00,32.63,32.66,32.61,32.65,30400.0,16.2432,16.2581,16.2332,16.2531,30400.0
2012-12-20 10:55:00,32.66,32.72,32.66,32.69,37200.0,16.2581,16.288,16.2581,16.273,37200.0
2012-12-20 11:00:00,32.7,32.72,32.64,32.72,30900.0,16.278,16.288,16.2482,16.288,30900.0
2012-12-20 11:05:00,32.72,32.74,32.69,32.74,45100.0,16.288,16.2979,16.273,16.2979,45100.0
2012-12-20 11:10:00,32.73,32.74,32.66,32.67,53600.0,16.293,16.2979,16.2581,16.2631,53600.0
2012-12-20 11:15:00,32.67,32.68,32.6,32.64,100300.0,16.2631,16.2681,16.2282,16.2482,100300.0
2012-12-20 11:20:00,32.63,32.65,32.56,32.57,95100.0,16.2432,16.2531,16.2083,16.2133,95100.0
2012-12-20 11:25:00,32.57,32.58,32.51,32.51,73300.0,16.2133,16.2183,16.1834,16.1834,73300.0
2012-12-20 11:30:00,32.51,32.55,32.5,32.51,61100.0,16.1834,16.2034,16.1785,16.1834,61100.0
2012-12-20 11:35:00,32.52,32.55,32.51,32.51,48300.0,16.1884,16.2034,16.1834,16.1834,48300.0
2012-12-20 11:40:00,32.52,32.53,32.49,32.53,51900.0,16.1884,16.1934,16.1735,16.1934,51900.0
2012-12-20 11:45:00,32.53,32.55,32.51,32.52,99000.0,16.1934,16.2034,16.1834,16.1884,99000.0
2012-12-20 11:50:00,32.53,32.54,32.47,32.48,70400.0,16.1934,16.1984,16.1635,16.1685,70400.0
2012-12-20 11:55:00,32.49,32.5,32.45,32.46,60100.0,16.1735,16.1785,16.1536,16.1586,60100.0
2012-12-20 12:00:00,32.47,32.48,32.44,32.47,48200.0,16.1635,16.1685,16.1486,16.1635,48200.0
2012-12-20 12:05:00,32.47,32.54,32.46,32.53,81400.0,16.1635,16.1984,16.1586,16.1934,81400.0
2012-12-20 12:10:00,32.53,32.54,32.49,32.49,36900.0,16.1934,16.1984,16.1735,16.1735,36900.0
2012-12-20 12:15:00,32.49,32.5,32.49,32.49,31600.0,16.1735,16.1785,16.1735,16.1735,31600.0
2012-12-20 12:20:00,32.5,32.53,32.48,32.52,75100.0,16.1785,16.1934,16.1685,16.1884,75100.0
2012-12-20 12:25:00,32.52,32.56,32.48,32.48,82300.0,16.1884,16.2083,16.1685,16.1685,82300.0
2012-12-20 12:30:00,32.48,32.51,32.47,32.49,41900.0,16.1685,16.1834,16.1635,16.1735,41900.0
2012-12-20 12:35:00,32.49,32.51,32.49,32.5,40000.0,16.1735,16.1834,16.1735,16.1785,40000.0
2012-12-20 12:40:00,32.51,32.53,32.5,32.52,28200.0,16.1834,16.1934,16.1785,16.1884,28200.0
2012-12-20 12:45:00,32.53,32.53,32.48,32.48,45700.0,16.1934,16.1934,16.1685,16.1685,45700.0
2012-12-20 12:50:00,32.48,32.52,32.48,32.51,22900.0,16.1685,16.1884,16.1685,16.1834,22900.0
2012-12-20 12:55:00,32.51,32.55,32.51,32.54,27700.0,16.1834,16.2034,16.1834,16.1984,27700.0
2012-12-20 13:00:00,32.53,32.54,32.48,32.49,61800.0,16.1934,16.1984,16.1685,16.1735,61800.0
2012-12-20 13:05:00,32.5,32.57,32.5,32.56,58000.0,16.1785,16.2133,16.1785,16.2083,58000.0
2012-12-20 13:10:00,32.57,32.57,32.51,32.52,47300.0,16.2133,16.2133,16.1834,16.1884,47300.0
2012-12-20 13:15:00,32.52,32.52,32.47,32.49,39800.0,16.1884,16.1884,16.1635,16.1735,39800.0
2012-12-20 13:20:00,32.48,32.52,32.47,32.52,38700.0,16.1685,16.1884,16.1635,16.1884,38700.0
2012-12-20 13:25:00,32.52,32.56,32.48,32.56,112100.0,16.1884,16.2083,16.1685,16.2083,112100.0
2012-12-20 13:30:00,32.57,32.59,32.56,32.57,27400.0,16.2133,16.2233,16.2083,16.2133,27400.0
2012-12-20 13:35:00,32.57,32.63,32.57,32.63,51600.0,16.2133,16.2432,16.2133,16.2432,51600.0
2012-12-20 13:40:00,32.63,32.65,32.6,32.63,76800.0,16.2432,16.2531,16.2282,16.2432,76800.0
2012-12-20 13:45:00,32.63,32.69,32.62,32.66,78000.0,16.2432,16.273,16.2382,16.2581,78000.0
2012-12-20 13:50:00,32.65,32.66,32.63,32.63,50000.0,16.2531,16.2581,16.2432,16.2432,50000.0
2012-12-20 13:55:00,32.64,32.7,32.63,32.7,31400.0,16.2482,16.278,16.2432,16.278,31400.0
2012-12-20 14:00:00,32.7,32.7,32.64,32.65,59700.0,16.278,16.278,16.2482,16.2531,59700.0
2012-12-20 14:05:00,32.65,32.69,32.65,32.69,35700.0,16.2531,16.273,16.2531,16.273,35700.0
2012-12-20 14:10:00,32.68,32.7,32.67,32.69,28600.0,16.2681,16.278,16.2631,16.273,28600.0
2012-12-20 14:15:00,32.7,32.75,32.7,32.71,63900.0,16.278,16.3029,16.278,16.283,63900.0
2012-12-20 14:20:00,32.72,32.73,32.7,32.73,30600.0,16.288,16.293,16.278,16.293,30600.0
2012-12-20 14:25:00,32.73,32.75,32.72,32.74,21300.0,16.293,16.3029,16.288,16.2979,21300.0
2012-12-20 14:30:00,32.75,32.78,32.74,32.76,50900.0,16.3029,16.3178,16.2979,16.3079,50900.0
2012-12-20 14:35:00,32.76,32.79,32.76,32.79,42500.0,16.3079,16.3228,16.3079,16.3228,42500.0
2012-12-20 14:40:00,32.79,32.8,32.78,32.8,23300.0,16.3228,16.3278,16.3178,16.3278,23300.0
2012-12-20 14:45:00,32.8,32.87,32.8,32.86,29900.0,16.3278,16.3627,16.3278,16.3577,29900.0
2012-12-20 14:50:00,32.87,32.89,32.85,32.86,38600.0,16.3627,16.3726,16.3527,16.3577,38600.0
2012-12-20 14:55:00,32.87,32.88,32.84,32.84,56900.0,16.3627,16.3676,16.3477,16.3477,56900.0
2012-12-20 15:00:00,32.84,32.84,32.77,32.77,65300.0,16.3477,16.3477,16.3129,16.3129,65300.0
2012-12-20 15:05:00,32.77,32.8,32.77,32.8,34400.0,16.3129,16.3278,16.3129,16.3278,34400.0
2012-12-20 15:10:00,32.8,32.81,32.78,32.78,61200.0,16.3278,16.3328,16.3178,16.3178,61200.0
2012-12-20 15:15:00,32.79,32.79,32.71,32.71,98100.0,16.3228,16.3228,16.283,16.283,98100.0
2012-12-20 15:20:00,32.72,32.76,32.71,32.72,130600.0,16.288,16.3079,16.283,16.288,130600.0
2012-12-20 15:25:00,32.73,32.75,32.68,32.74,125800.0,16.293,16.3029,16.2681,16.2979,125800.0
2012-12-20 15:30:00,32.74,32.76,32.71,32.72,109800.0,16.2979,16.3079,16.283,16.288,109800.0
2012-12-20 15:35:00,32.72,32.79,32.72,32.76,85700.0,16.288,16.3228,16.288,16.3079,85700.0
2012-12-20 15:40:00,32.77,32.81,32.76,32.77,77000.0,16.3129,16.3328,16.3079,16.3129,77000.0
2012-12-20 15:45:00,32.77,32.81,32.75,32.81,117200.0,16.3129,16.3328,16.3029,16.3328,117200.0
2012-12-20 15:50:00,32.81,32.81,32.76,32.76,164800.0,16.3328,16.3328,16.3079,16.3079,164800.0
2012-12-20 15:55:00,32.76,32.85,32.76,32.85,286100.0,16.3079,16.3527,16.3079,16.3527,286100.0
2012-12-21 09:30:00,32.62,32.63,32.3,32.53,1200200.0,16.2382,16.2432,16.0789,16.1934,1200200.0
2012-12-21 09:35:00,32.53,32.65,32.42,32.61,67300.0,16.1934,16.2531,16.1386,16.2332,67300.0
2012-12-21 09:40:00,32.61,32.69,32.57,32.61,46100.0,16.2332,16.273,16.2133,16.2332,46100.0
2012-12-21 09:45:00,32.62,32.65,32.48,32.48,72200.0,16.2382,16.2531,16.1685,16.1685,72200.0
2012-12-21 09:50:00,32.48,32.56,32.44,32.44,57800.0,16.1685,16.2083,16.1486,16.1486,57800.0
2012-12-21 09:55:00,32.45,32.54,32.44,32.54,66600.0,16.1536,16.1984,16.1486,16.1984,66600.0
2012-12-21 10:00:00,32.54,32.55,32.45,32.45,80100.0,16.1984,16.2034,16.1536,16.1536,80100.0
2012-12-21 10:05:00,32.45,32.52,32.44,32.5,56900.0,16.1536,16.1884,16.1486,16.1785,56900.0
2012-12-21 10:10:00,32.5,32.66,32.48,32.64,57800.0,16.1785,16.2581,16.1685,16.2482,57800.0
2012-12-21 10:15:00,32.65,32.73,32.61,32.71,54300.0,16.2531,16.293,16.2332,16.283,54300.0
2012-12-21 10:20:00,32.71,32.76,32.69,32.73,82100.0,16.283,16.3079,16.273,16.293,82100.0
2012-12-21 10:25:00,32.73,32.8,32.71,32.78,79800.0,16.293,16.3278,16.283,16.3178,79800.0
2012-12-21 10:30:00,32.77,32.77,32.67,32.68,90600.0,16.3129,16.3129,16.2631,16.2681,90600.0
2012-12-21 10:35:00,32.68,32.68,32.61,32.66,92000.0,16.2681,16.2681,16.2332,16.2581,92000.0
2012-12-21 10:40:00,32.66,32.66,32.56,32.58,48800.0,16.2581,16.2581,16.2083,16.2183,48800.0
2012-12-21 10:45:00,32.57,32.61,32.54,32.59,64100.0,16.2133,16.2332,16.1984,16.2233,64100.0
2012-12-21 10:50:00,32.58,32.61,32.55,32.55,54100.0,16.2183,16.2332,16.2034,16.2034,54100.0
2012-12-21 10:55:00,32.55,32.63,32.54,32.62,56500.0,16.2034,16.2432,16.1984,16.2382,56500.0
2012-12-21 11:00:00,32.63,32.63,32.59,32.6,68000.0,16.2432,16.2432,16.2233,16.2282,68000.0
2012-12-21 11:05:00,32.59,32.6,32.49,32.5,61900.0,16.2233,16.2282,16.1735,16.1785,61900.0
2012-12-21 11:10:00,32.49,32.56,32.48,32.53,35600.0,16.1735,16.2083,16.1685,16.1934,35600.0
2012-12-21 11:15:00,32.53,32.54,32.43,32.43,104600.0,16.1934,16.1984,16.1436,16.1436,104600.0
2012-12-21 11:20:00,32.44,32.49,32.43,32.48,58400.0,16.1486,16.1735,16.1436,16.1685,58400.0
2012-12-21 11:25:00,32.48,32.58,32.48,32.56,94400.0,16.1685,16.2183,16.1685,16.2083,94400.0
2012-12-21 11:30:00,32.56,32.56,32.45,32.48,40100.0,16.2083,16.2083,16.1536,16.1685,40100.0
2012-12-21 11:35:00,32.48,32.49,32.4,32.48,47800.0,16.1685,16.1735,16.1287,16.1685,47800.0
2012-12-21 11:40:00,32.49,32.52,32.44,32.45,52800.0,16.1735,16.1884,16.1486,16.1536,52800.0
2012-12-21 11:45:00,32.46,32.46,32.42,32.45,52500.0,16.1586,16.1586,16.1386,16.1536,52500.0
2012-12-21 11:50:00,32.45,32.47,32.39,32.41,56300.0,16.1536,16.1635,16.1237,16.1337,56300.0
2012-12-21 11:55:00,32.41,32.45,32.39,32.4,35200.0,16.1337,16.1536,16.1237,16.1287,35200.0
2012-12-21 12:00:00,32.41,32.49,32.41,32.44,39600.0,16.1337,16.1735,16.1337,16.1486,39600.0
2012-12-21 12:05:00,32.45,32.45,32.41,32.44,28800.0,16.1536,16.1536,16.1337,16.1486,28800.0
2012-12-21 12:10:00,32.44,32.44,32.39,32.4,33100.0,16.1486,16.1486,16.1237,16.1287,33100.0
2012-12-21 12:15:00,32.39,32.41,32.38,32.4,26600.0,16.1237,16.1337,16.1187,16.1287,26600.0
2012-12-21 12:20:00,32.39,32.41,32.35,32.38,37200.0,16.1237,16.1337,16.1038,16.1187,37200.0
2012-12-21 12:25:00,32.38,32.42,32.34,32.41,81200.0,16.1187,16.1386,16.0988,16.1337,81200.0
2012-12-21 12:30:00,32.41,32.46,32.41,32.46,22100.0,16.1337,16.1586,16.1337,16.1586,22100.0
2012-12-21 12:35:00,32.46,32.52,32.37,32.38,63200.0,16.1586,16.1884,16.1138,16.1187,63200.0
2012-12-21 12:40:00,32.39,32.46,32.39,32.46,41600.0,16.1237,16.1586,16.1237,16.1586,41600.0
2012-12-21 12:45:00,32.46,32.52,32.46,32.51,29500.0,16.1586,16.1884,16.1586,16.1834,29500.0
2012-12-21 12:50:00,32.51,32.54,32.48,32.48,36400.0,16.1834,16.1984,16.1685,16.1685,36400.0
2012-12-21 12:55:00,32.49,32.58,32.48,32.54,42600.0,16.1735,16.2183,16.1685,16.1984,42600.0
2012-12-21 13:00:00,32.53,32.58,32.51,32.57,46500.0,16.1934,16.2183,16.1834,16.2133,46500.0
2012-12-21 13:05:00,32.57,32.59,32.51,32.52,30900.0,16.2133,16.2233,16.1834,16.1884,30900.0
2012-12-21 13:10:00,32.51,32.53,32.47,32.48,36300.0,16.1834,16.1934,16.1635,16.1685,36300.0
2012-12-21 13:15:00,32.47,32.5,32.45,32.49,27000.0,16.1635,16.1785,16.1536,16.1735,27000.0
2012-12-21 13:20:00,32.49,32.52,32.44,32.47,26700.0,16.1735,16.1884,16.1486,16.1635,26700.0
2012-12-21 13:25:00,32.47,32.52,32.46,32.5,21000.0,16.1635,16.1884,16.1586,16.1785,21000.0
2012-12-21 13:30:00,32.49,32.5,32.47,32.48,36700.0,16.1735,16.1785,16.1635,16.1685,36700.0
2012-12-21 13:35:00,32.49,32.56,32.48,32.54,33900.0,16.1735,16.2083,16.1685,16.1984,33900.0
2012-12-21 13:40:00,32.54,32.59,32.52,32.55,47900.0,16.1984,16.2233,16.1884,16.2034,47900.0
2012-12-21 13:45:00,32.56,32.56,32.52,32.55,21100.0,16.2083,16.2083,16.1884,16.2034,21100.0
2012-12-21 13:50:00,32.55,32.56,32.54,32.55,20800.0,16.2034,16.2083,16.1984,16.2034,20800.0
2012-12-21 13:55:00,32.55,32.59,32.51,32.59,29100.0,16.2034,16.2233,16.1834,16.2233,29100.0
2012-12-21 14:00:00,32.59,32.65,32.58,32.63,38200.0,16.2233,16.2531,16.2183,16.2432,38200.0
2012-12-21 14:05:00,32.63,32.63,32.59,32.59,26000.0,16.2432,16.2432,16.2233,16.2233,26000.0
2012-12-21 14:10:00,32.59,32.62,32.58,32.62,26800.0,16.2233,16.2382,16.2183,16.2382,26800.0
2012-12-21 14:15:00,32.62,32.63,32.6,32.61,24600.0,16.2382,16.2432,16.2282,16.2332,24600.0
2012-12-21 14:20:00,32.6,32.62,32.58,32.59,29300.0,16.2282,16.2382,16.2183,16.2233,29300.0
2012-12-21 14:25:00,32.58,32.63,32.58,32.62,34100.0,16.2183,16.2432,16.2183,16.2382,34100.0
2012-12-21 14:30:00,32.62,32.64,32.61,32.62,47300.0,16.2382,16.2482,16.2332,16.2382,47300.0
2012-12-21 14:35:00,32.61,32.63,32.6,32.63,38800.0,16.2332,16.2432,16.2282,16.2432,38800.0
2012-12-21 14:40:00,32.63,32.64,32.61,32.61,42100.0,16.2432,16.2482,16.2332,16.2332,42100.0
2012-12-21 14:45:00,32.61,32.63,32.6,32.63,37500.0,16.2332,16.2432,16.2282,16.2432,37500.0
2012-12-21 14:50:00,32.62,32.65,32.62,32.62,49400.0,16.2382,16.2531,16.2382,16.2382,49400.0
2012-12-21 14:55:00,32.62,32.62,32.61,32.62,16700.0,16.2382,16.2382,16.2332,16.2382,16700.0
2012-12-21 15:00:00,32.61,32.65,32.61,32.65,30200.0,16.2332,16.2531,16.2332,16.2531,30200.0
2012-12-21 15:05:00,32.65,32.65,32.58,32.6,72400.0,16.2531,16.2531,16.2183,16.2282,72400.0
2012-12-21 15:10:00,32.6,32.61,32.58,32.61,42300.0,16.2282,16.2332,16.2183,16.2332,42300.0
2012-12-21 15:15:00,32.61,32.63,32.6,32.62,60800.0,16.2332,16.2432,16.2282,16.2382,60800.0
2012-12-21 15:20:00,32.63,32.64,32.61,32.64,44300.0,16.2432,16.2482,16.2332,16.2482,44300.0
2012-12-21 15:25:00,32.64,32.68,32.63,32.68,76700.0,16.2482,16.2681,16.2432,16.2681,76700.0
2012-12-21 15:30:00,32.68,32.75,32.68,32.7,111100.0,16.2681,16.3029,16.2681,16.278,111100.0
2012-12-21 15:35:00,32.7,32.75,32.7,32.74,81600.0,16.278,16.3029,16.278,16.2979,81600.0
2012-12-21 15:40:00,32.75,32.75,32.67,32.68,126300.0,16.3029,16.3029,16.2631,16.2681,126300.0
2012-12-21 15:45:00,32.68,32.69,32.57,32.61,167900.0,16.2681,16.273,16.2133,16.2332,167900.0
2012-12-21 15:50:00,32.6,32.62,32.6,32.62,169900.0,16.2282,16.2382,16.2282,16.2382,169900.0
2012-12-21 15:55:00,32.62,32.76,32.61,32.76,1206100.0,16.2382,16.3079,16.2332,16.3079,1206100.0
2012-12-24 09:30:00,32.62,32.8,32.52,32.54,78100.0,16.2382,16.3278,16.1884,16.1984,78100.0
2012-12-24 09:35:00,32.57,32.8,32.57,32.68,40900.0,16.2133,16.3278,16.2133,16.2681,40900.0
2012-12-24 09:40:00,32.69,32.72,32.65,32.72,38500.0,16.273,16.288,16.2531,16.288,38500.0
2012-12-24 09:45:00,32.71,32.73,32.62,32.69,43400.0,16.283,16.293,16.2382,16.273,43400.0
2012-12-24 09:50:00,32.69,32.75,32.68,32.71,80300.0,16.273,16.3029,16.2681,16.283,80300.0
2012-12-24 09:55:00,32.71,32.73,32.67,32.67,30700.0,16.283,16.293,16.2631,16.2631,30700.0
2012-12-24 10:00:00,32.67,32.67,32.62,32.63,56000.0,16.2631,16.2631,16.2382,16.2432,56000.0
2012-12-24 10:05:00,32.63,32.68,32.63,32.64,25800.0,16.2432,16.2681,16.2432,16.2482,25800.0
2012-12-24 10:10:00,32.64,32.65,32.6,32.61,36000.0,16.2482,16.2531,16.2282,16.2332,36000.0
2012-12-24 10:15:00,32.6,32.62,32.57,32.58,33500.0,16.2282,16.2382,16.2133,16.2183,33500.0
2012-12-24 10:20:00,32.58,32.62,32.58,32.59,28100.0,16.2183,16.2382,16.2183,16.2233,28100.0
2012-12-24 10:25:00,32.6,32.62,32.56,32.61,29300.0,16.2282,16.2382,16.2083,16.2332,29300.0
2012-12-24 10:30:00,32.61,32.66,32.59,32.59,21100.0,16.2332,16.2581,16.2233,16.2233,21100.0
2012-12-24 10:35:00,32.59,32.59,32.53,32.54,23100.0,16.2233,16.2233,16.1934,16.1984,23100.0
2012-12-24 10:40:00,32.54,32.55,32.51,32.52,23300.0,16.1984,16.2034,16.1834,16.1884,23300.0
2012-12-24 10:45:00,32.52,32.55,32.51,32.52,20100.0,16.1884,16.2034,16.1834,16.1884,20100.0
2012-12-24 10:50:00,32.52,32.55,32.48,32.55,27800.0,16.1884,16.2034,16.1685,16.2034,27800.0
2012-12-24 10:55:00,32.54,32.54,32.48,32.48,28800.0,16.1984,16.1984,16.1685,16.1685,28800.0
2012-12-24 11:00:00,32.48,32.5,32.47,32.47,26400.0,16.1685,16.1785,16.1635,16.1635,26400.0
2012-12-24 11:05:00,32.47,32.48,32.43,32.45,16600.0,16.1635,16.1685,16.1436,16.1536,16600.0
2012-12-24 11:10:00,32.45,32.5,32.44,32.5,31800.0,16.1536,16.1785,16.1486,16.1785,31800.0
2012-12-24 11:15:00,32.49,32.49,32.44,32.45,14400.0,16.1735,16.1735,16.1486,16.1536,14400.0
2012-12-24 11:20:00,32.45,32.45,32.44,32.44,9700.0,16.1536,16.1536,16.1486,16.1486,9700.0
2012-12-24 11:25:00,32.45,32.45,32.41,32.43,30500.0,16.1536,16.1536,16.1337,16.1436,30500.0
2012-12-24 11:30:00,32.44,32.46,32.42,32.45,24300.0,16.1486,16.1586,16.1386,16.1536,24300.0
2012-12-24 11:35:00,32.45,32.45,32.43,32.45,17200.0,16.1536,16.1536,16.1436,16.1536,17200.0
2012-12-24 11:40:00,32.45,32.46,32.43,32.44,24600.0,16.1536,16.1586,16.1436,16.1486,24600.0
2012-12-24 11:45:00,32.44,32.47,32.43,32.47,17500.0,16.1486,16.1635,16.1436,16.1635,17500.0
2012-12-24 11:50:00,32.46,32.47,32.43,32.46,23800.0,16.1586,16.1635,16.1436,16.1586,23800.0
2012-12-24 11:55:00,32.46,32.49,32.45,32.46,19400.0,16.1586,16.1735,16.1536,16.1586,19400.0
2012-12-24 12:00:00,32.46,32.47,32.45,32.45,14700.0,16.1586,16.1635,16.1536,16.1536,14700.0
2012-12-24 12:05:00,32.45,32.46,32.44,32.45,13700.0,16.1536,16.1586,16.1486,16.1536,13700.0
2012-12-24 12:10:00,32.44,32.48,32.44,32.47,30500.0,16.1486,16.1685,16.1486,16.1635,30500.0
2012-12-24 12:15:00,32.48,32.48,32.47,32.48,7200.0,16.1685,16.1685,16.1635,16.1685,7200.0
2012-12-24 12:20:00,32.48,32.48,32.45,32.48,27800.0,16.1685,16.1685,16.1536,16.1685,27800.0
2012-12-24 12:25:00,32.48,32.5,32.47,32.5,13400.0,16.1685,16.1785,16.1635,16.1785,13400.0
2012-12-24 12:30:00,32.49,32.53,32.49,32.51,35400.0,16.1735,16.1934,16.1735,16.1834,35400.0
2012-12-24 12:35:00,32.52,32.53,32.5,32.5,22700.0,16.1884,16.1934,16.1785,16.1785,22700.0
2012-12-24 12:40:00,32.51,32.52,32.49,32.51,64000.0,16.1834,16.1884,16.1735,16.1834,64000.0
2012-12-24 12:45:00,32.52,32.54,32.52,32.53,31300.0,16.1884,16.1984,16.1884,16.1934,31300.0
2012-12-24 12:50:00,32.54,32.54,32.49,32.52,54100.0,16.1984,16.1984,16.1735,16.1884,54100.0
2012-12-24 12:55:00,32.52,32.54,32.5,32.52,126200.0,16.1884,16.1984,16.1785,16.1884,126200.0
2012-12-26 09:30:00,32.59,32.65,32.47,32.53,67600.0,16.2233,16.2531,16.1635,16.1934,67600.0
2012-12-26 09:35:00,32.53,32.53,32.42,32.45,25200.0,16.1934,16.1934,16.1386,16.1536,25200.0
2012-12-26 09:40:00,32.44,32.51,32.39,32.41,19200.0,16.1486,16.1834,16.1237,16.1337,19200.0
2012-12-26 09:45:00,32.41,32.49,32.41,32.49,22600.0,16.1337,16.1735,16.1337,16.1735,22600.0
2012-12-26 09:50:00,32.5,32.55,32.45,32.45,44200.0,16.1785,16.2034,16.1536,16.1536,44200.0
2012-12-26 09:55:00,32.45,32.51,32.45,32.48,45600.0,16.1536,16.1834,16.1536,16.1685,45600.0
2012-12-26 10:00:00,32.48,32.56,32.48,32.53,41800.0,16.1685,16.2083,16.1685,16.1934,41800.0
2012-12-26 10:05:00,32.53,32.55,32.51,32.51,15500.0,16.1934,16.2034,16.1834,16.1834,15500.0
2012-12-26 10:10:00,32.51,32.53,32.49,32.49,13100.0,16.1834,16.1934,16.1735,16.1735,13100.0
2012-12-26 10:15:00,32.49,32.5,32.43,32.44,27000.0,16.1735,16.1785,16.1436,16.1486,27000.0
2012-12-26 10:20:00,32.44,32.45,32.39,32.39,23700.0,16.1486,16.1536,16.1237,16.1237,23700.0
2012-12-26 10:25:00,32.39,32.42,32.38,32.4,29400.0,16.1237,16.1386,16.1187,16.1287,29400.0
2012-12-26 10:30:00,32.4,32.41,32.38,32.39,14300.0,16.1287,16.1337,16.1187,16.1237,14300.0
2012-12-26 10:35:00,32.4,32.41,32.36,32.38,19600.0,16.1287,16.1337,16.1088,16.1187,19600.0
2012-12-26 10:40:00,32.37,32.41,32.36,32.36,37800.0,16.1138,16.1337,16.1088,16.1088,37800.0
2012-12-26 10:45:00,32.36,32.37,32.33,32.35,25500.0,16.1088,16.1138,16.0938,16.1038,25500.0
2012-12-26 10:50:00,32.35,32.36,32.33,32.34,10400.0,16.1038,16.1088,16.0938,16.0988,10400.0
2012-12-26 10:55:00,32.34,32.38,32.31,32.32,16800.0,16.0988,16.1187,16.0839,16.0889,16800.0
2012-12-26 11:00:00,32.32,32.33,32.22,32.26,58300.0,16.0889,16.0938,16.0391,16.059,58300.0
2012-12-26 11:05:00,32.26,32.27,32.22,32.24,49400.0,16.059,16.064,16.0391,16.049,49400.0
2012-12-26 11:10:00,32.23,32.29,32.2,32.28,24900.0,16.0441,16.0739,16.0291,16.069,24900.0
2012-12-26 11:15:00,32.28,32.33,32.27,32.28,19200.0,16.069,16.0938,16.064,16.069,19200.0
2012-12-26 11:20:00,32.28,32.29,32.25,32.29,15400.0,16.069,16.0739,16.054,16.0739,15400.0
2012-12-26 11:25:00,32.29,32.3,32.2,32.2,22300.0,16.0739,16.0789,16.0291,16.0291,22300.0
2012-12-26 11:30:00,32.2,32.25,32.15,32.25,25000.0,16.0291,16.054,16.0042,16.054,25000.0
2012-12-26 11:35:00,32.23,32.23,32.19,32.19,16500.0,16.0441,16.0441,16.0241,16.0241,16500.0
2012-12-26 11:40:00,32.19,32.24,32.18,32.19,26400.0,16.0241,16.049,16.0192,16.0241,26400.0
2012-12-26 11:45:00,32.19,32.19,32.15,32.17,23300.0,16.0241,16.0241,16.0042,16.0142,23300.0
2012-12-26 11:50:00,32.17,32.17,32.14,32.16,23700.0,16.0142,16.0142,15.9993,16.0092,23700.0
2012-12-26 11:55:00,32.16,32.18,32.15,32.15,18300.0,16.0092,16.0192,16.0042,16.0042,18300.0
2012-12-26 12:00:00,32.15,32.19,32.13,32.13,20500.0,16.0042,16.0241,15.9943,15.9943,20500.0
2012-12-26 12:05:00,32.14,32.14,32.08,32.13,48200.0,15.9993,15.9993,15.9694,15.9943,48200.0
2012-12-26 12:10:00,32.12,32.18,32.12,32.17,20900.0,15.9893,16.0192,15.9893,16.0142,20900.0
2012-12-26 12:15:00,32.17,32.17,32.11,32.13,15100.0,16.0142,16.0142,15.9843,15.9943,15100.0
2012-12-26 12:20:00,32.13,32.2,32.13,32.17,28400.0,15.9943,16.0291,15.9943,16.0142,28400.0
2012-12-26 12:25:00,32.17,32.2,32.14,32.14,11300.0,16.0142,16.0291,15.9993,15.9993,11300.0
2012-12-26 12:30:00,32.14,32.17,32.13,32.17,23200.0,15.9993,16.0142,15.9943,16.0142,23200.0
2012-12-26 12:35:00,32.17,32.17,32.14,32.15,22100.0,16.0142,16.0142,15.9993,16.0042,22100.0
2012-12-26 12:40:00,32.15,32.17,32.15,32.17,15400.0,16.0042,16.0142,16.0042,16.0142,15400.0
2012-12-26 12:45:00,32.17,32.19,32.15,32.19,15500.0,16.0142,16.0241,16.0042,16.0241,15500.0
2012-12-26 12:50:00,32.19,32.24,32.19,32.24,14300.0,16.0241,16.049,16.0241,16.049,14300.0
2012-12-26 12:55:00,32.24,32.24,32.2,32.2,35600.0,16.049,16.049,16.0291,16.0291,35600.0
2012-12-26 13:00:00,32.19,32.2,32.17,32.19,13000.0,16.0241,16.0291,16.0142,16.0241,13000.0
2012-12-26 13:05:00,32.18,32.19,32.17,32.18,5200.0,16.0192,16.0241,16.0142,16.0192,5200.0
2012-12-26 13:10:00,32.18,32.21,32.17,32.19,28400.0,16.0192,16.0341,16.0142,16.0241,28400.0
2012-12-26 13:15:00,32.19,32.23,32.18,32.23,23700.0,16.0241,16.0441,16.0192,16.0441,23700.0
2012-12-26 13:20:00,32.23,32.23,32.18,32.19,67800.0,16.0441,16.0441,16.0192,16.0241,67800.0
2012-12-26 13:25:00,32.19,32.24,32.18,32.23,35500.0,16.0241,16.049,16.0192,16.0441,35500.0
2012-12-26 13:30:00,32.23,32.27,32.22,32.24,49400.0,16.0441,16.064,16.0391,16.049,49400.0
2012-12-26 13:35:00,32.23,32.28,32.23,32.28,19300.0,16.0441,16.069,16.0441,16.069,19300.0
2012-12-26 13:40:00,32.28,32.31,32.27,32.3,35300.0,16.069,16.0839,16.064,16.0789,35300.0
2012-12-26 13:45:00,32.3,32.31,32.28,32.31,27400.0,16.0789,16.0839,16.069,16.0839,27400.0
2012-12-26 13:50:00,32.3,32.32,32.29,32.29,20600.0,16.0789,16.0889,16.0739,16.0739,20600.0
2012-12-26 13:55:00,32.3,32.31,32.29,32.3,27900.0,16.0789,16.0839,16.0739,16.0789,27900.0
2012-12-26 14:00:00,32.3,32.36,32.29,32.34,34300.0,16.0789,16.1088,16.0739,16.0988,34300.0
2012-12-26 14:05:00,32.34,32.35,32.32,32.33,17200.0,16.0988,16.1038,16.0889,16.0938,17200.0
2012-12-26 14:10:00,32.33,32.38,32.32,32.37,21800.0,16.0938,16.1187,16.0889,16.1138,21800.0
2012-12-26 14:15:00,32.37,32.39,32.37,32.37,54700.0,16.1138,16.1237,16.1138,16.1138,54700.0
2012-12-26 14:20:00,32.37,32.38,32.35,32.35,16000.0,16.1138,16.1187,16.1038,16.1038,16000.0
2012-12-26 14:25:00,32.35,32.36,32.35,32.35,12600.0,16.1038,16.1088,16.1038,16.1038,12600.0
2012-12-26 14:30:00,32.35,32.37,32.35,32.36,55800.0,16.1038,16.1138,16.1038,16.1088,55800.0
2012-12-26 14:35:00,32.37,32.38,32.36,32.38,39000.0,16.1138,16.1187,16.1088,16.1187,39000.0
2012-12-26 14:40:00,32.38,32.38,32.33,32.35,61200.0,16.1187,16.1187,16.0938,16.1038,61200.0
2012-12-26 14:45:00,32.35,32.38,32.35,32.38,61200.0,16.1038,16.1187,16.1038,16.1187,61200.0
2012-12-26 14:50:00,32.38,32.45,32.37,32.43,56500.0,16.1187,16.1536,16.1138,16.1436,56500.0
2012-12-26 14:55:00,32.44,32.46,32.42,32.42,61800.0,16.1486,16.1586,16.1386,16.1386,61800.0
2012-12-26 15:00:00,32.42,32.43,32.4,32.41,28700.0,16.1386,16.1436,16.1287,16.1337,28700.0
2012-12-26 15:05:00,32.4,32.41,32.39,32.39,54600.0,16.1287,16.1337,16.1237,16.1237,54600.0
2012-12-26 15:10:00,32.4,32.4,32.38,32.39,34900.0,16.1287,16.1287,16.1187,16.1237,34900.0
2012-12-26 15:15:00,32.38,32.4,32.37,32.37,46700.0,16.1187,16.1287,16.1138,16.1138,46700.0
2012-12-26 15:20:00,32.36,32.37,32.35,32.36,29900.0,16.1088,16.1138,16.1038,16.1088,29900.0
2012-12-26 15:25:00,32.36,32.38,32.3,32.34,169300.0,16.1088,16.1187,16.0789,16.0988,169300.0
2012-12-26 15:30:00,32.35,32.36,32.34,32.35,76300.0,16.1038,16.1088,16.0988,16.1038,76300.0
2012-12-26 15:35:00,32.34,32.34,32.32,32.32,44500.0,16.0988,16.0988,16.0889,16.0889,44500.0
2012-12-26 15:40:00,32.32,32.33,32.28,32.29,99900.0,16.0889,16.0938,16.069,16.0739,99900.0
2012-12-26 15:45:00,32.29,32.32,32.29,32.3,89100.0,16.0739,16.0889,16.0739,16.0789,89100.0
2012-12-26 15:50:00,32.3,32.31,32.28,32.3,109000.0,16.0789,16.0839,16.069,16.0789,109000.0
2012-12-26 15:55:00,32.3,32.31,32.28,32.28,102100.0,16.0789,16.0839,16.069,16.069,102100.0
2012-12-27 09:30:00,32.29,32.32,32.18,32.19,56300.0,16.0739,16.0889,16.0192,16.0241,56300.0
2012-12-27 09:35:00,32.18,32.31,32.18,32.28,24800.0,16.0192,16.0839,16.0192,16.069,24800.0
2012-12-27 09:40:00,32.27,32.32,32.22,32.3,28900.0,16.064,16.0889,16.0391,16.0789,28900.0
2012-12-27 09:45:00,32.3,32.35,32.27,32.35,16400.0,16.0789,16.1038,16.064,16.1038,16400.0
2012-12-27 09:50:00,32.35,32.37,32.23,32.24,31500.0,16.1038,16.1138,16.0441,16.049,31500.0
2012-12-27 09:55:00,32.25,32.26,32.19,32.23,22700.0,16.054,16.059,16.0241,16.0441,22700.0
2012-12-27 10:00:00,32.22,32.22,32.15,32.16,27100.0,16.0391,16.0391,16.0042,16.0092,27100.0
2012-12-27 10:05:00,32.16,32.23,32.13,32.16,37000.0,16.0092,16.0441,15.9943,16.0092,37000.0
2012-12-27 10:10:00,32.17,32.2,32.15,32.18,14000.0,16.0142,16.0291,16.0042,16.0192,14000.0
2012-12-27 10:15:00,32.18,32.18,32.04,32.04,45000.0,16.0192,16.0192,15.9495,15.9495,45000.0
2012-12-27 10:20:00,32.04,32.07,31.97,32.05,75700.0,15.9495,15.9644,15.9146,15.9545,75700.0
2012-12-27 10:25:00,32.04,32.08,32.03,32.07,43800.0,15.9495,15.9694,15.9445,15.9644,43800.0
2012-12-27 10:30:00,32.08,32.09,32.05,32.09,17600.0,15.9694,15.9744,15.9545,15.9744,17600.0
2012-12-27 10:35:00,32.09,32.1,32.05,32.06,27200.0,15.9744,15.9793,15.9545,15.9594,27200.0
2012-12-27 10:40:00,32.06,32.09,32.05,32.06,12100.0,15.9594,15.9744,15.9545,15.9594,12100.0
2012-12-27 10:45:00,32.07,32.12,32.07,32.09,25500.0,15.9644,15.9893,15.9644,15.9744,25500.0
2012-12-27 10:50:00,32.09,32.1,32.0,32.01,68000.0,15.9744,15.9793,15.9296,15.9345,68000.0
2012-12-27 10:55:00,32.01,32.02,31.99,32.0,30900.0,15.9345,15.9395,15.9246,15.9296,30900.0
2012-12-27 11:00:00,32.0,32.03,32.0,32.03,35500.0,15.9296,15.9445,15.9296,15.9445,35500.0
2012-12-27 11:05:00,32.02,32.03,31.97,31.99,48700.0,15.9395,15.9445,15.9146,15.9246,48700.0
2012-12-27 11:10:00,32.0,32.0,31.94,32.0,57200.0,15.9296,15.9296,15.8997,15.9296,57200.0
2012-12-27 11:15:00,32.01,32.01,32.0,32.01,12400.0,15.9345,15.9345,15.9296,15.9345,12400.0
2012-12-27 11:20:00,32.01,32.03,31.99,32.01,25200.0,15.9345,15.9445,15.9246,15.9345,25200.0
2012-12-27 11:25:00,32.01,32.02,31.98,32.0,45800.0,15.9345,15.9395,15.9196,15.9296,45800.0
2012-12-27 11:30:00,32.0,32.03,31.99,32.03,30400.0,15.9296,15.9445,15.9246,15.9445,30400.0
2012-12-27 11:35:00,32.03,32.03,32.0,32.01,36100.0,15.9445,15.9445,15.9296,15.9345,36100.0
2012-12-27 11:40:00,32.01,32.04,32.01,32.01,39800.0,15.9345,15.9495,15.9345,15.9345,39800.0
2012-12-27 11:45:00,32.01,32.02,31.98,32.0,44300.0,15.9345,15.9395,15.9196,15.9296,44300.0
2012-12-27 11:50:00,32.0,32.02,31.99,32.01,34400.0,15.9296,15.9395,15.9246,15.9345,34400.0
2012-12-27 11:55:00,32.0,32.02,31.98,32.01,50700.0,15.9296,15.9395,15.9196,15.9345,50700.0
2012-12-27 12:00:00,32.0,32.0,31.94,31.95,56200.0,15.9296,15.9296,15.8997,15.9047,56200.0
2012-12-27 12:05:00,31.94,31.95,31.92,31.93,55400.0,15.8997,15.9047,15.8897,15.8947,55400.0
2012-12-27 12:10:00,31.93,31.96,31.93,31.96,32200.0,15.8947,15.9097,15.8947,15.9097,32200.0
2012-12-27 12:15:00,31.95,31.96,31.94,31.96,36800.0,15.9047,15.9097,15.8997,15.9097,36800.0
2012-12-27 12:20:00,31.96,31.96,31.92,31.92,54400.0,15.9097,15.9097,15.8897,15.8897,54400.0
2012-12-27 12:25:00,31.92,31.93,31.9,31.91,41200.0,15.8897,15.8947,15.8798,15.8848,41200.0
2012-12-27 12:30:00,31.91,31.91,31.85,31.86,47800.0,15.8848,15.8848,15.8549,15.8599,47800.0
2012-12-27 12:35:00,31.86,31.89,31.84,31.89,77200.0,15.8599,15.8748,15.8499,15.8748,77200.0
2012-12-27 12:40:00,31.89,31.89,31.86,31.86,13200.0,15.8748,15.8748,15.8599,15.8599,13200.0
2012-12-27 12:45:00,31.87,31.88,31.84,31.88,26000.0,15.8649,15.8698,15.8499,15.8698,26000.0
2012-12-27 12:50:00,31.87,31.93,31.87,31.91,54000.0,15.8649,15.8947,15.8649,15.8848,54000.0
2012-12-27 12:55:00,31.92,31.95,31.92,31.95,34000.0,15.8897,15.9047,15.8897,15.9047,34000.0
2012-12-27 13:00:00,31.95,31.99,31.95,31.98,13700.0,15.9047,15.9246,15.9047,15.9196,13700.0
2012-12-27 13:05:00,31.99,32.0,31.97,31.99,45000.0,15.9246,15.9296,15.9146,15.9246,45000.0
2012-12-27 13:10:00,31.99,31.99,31.97,31.98,26500.0,15.9246,15.9246,15.9146,15.9196,26500.0
2012-12-27 13:15:00,31.98,32.0,31.98,31.98,9000.0,15.9196,15.9296,15.9196,15.9196,9000.0
2012-12-27 13:20:00,31.99,31.99,31.9,31.9,35500.0,15.9246,15.9246,15.8798,15.8798,35500.0
2012-12-27 13:25:00,31.9,31.91,31.89,31.9,61100.0,15.8798,15.8848,15.8748,15.8798,61100.0
2012-12-27 13:30:00,31.9,31.91,31.88,31.89,29700.0,15.8798,15.8848,15.8698,15.8748,29700.0
2012-12-27 13:35:00,31.88,31.91,31.87,31.88,49100.0,15.8698,15.8848,15.8649,15.8698,49100.0
2012-12-27 13:40:00,31.88,31.9,31.86,31.87,34100.0,15.8698,15.8798,15.8599,15.8649,34100.0
2012-12-27 13:45:00,31.87,31.88,31.85,31.85,13100.0,15.8649,15.8698,15.8549,15.8549,13100.0
2012-12-27 13:50:00,31.85,31.85,31.82,31.84,29500.0,15.8549,15.8549,15.84,15.8499,29500.0
2012-12-27 13:55:00,31.84,31.85,31.81,31.81,51400.0,15.8499,15.8549,15.835,15.835,51400.0
2012-12-27 14:00:00,31.82,31.83,31.76,31.76,74400.0,15.84,15.8449,15.8101,15.8101,74400.0
2012-12-27 14:05:00,31.76,31.78,31.75,31.77,55300.0,15.8101,15.8201,15.8051,15.8151,55300.0
2012-12-27 14:10:00,31.76,31.79,31.76,31.78,18300.0,15.8101,15.825,15.8101,15.8201,18300.0
2012-12-27 14:15:00,31.78,31.84,31.78,31.83,53200.0,15.8201,15.8499,15.8201,15.8449,53200.0
2012-12-27 14:20:00,31.84,31.85,31.82,31.82,31800.0,15.8499,15.8549,15.84,15.84,31800.0
2012-12-27 14:25:00,31.82,31.84,31.78,31.78,53900.0,15.84,15.8499,15.8201,15.8201,53900.0
2012-12-27 14:30:00,31.79,31.8,31.76,31.76,30700.0,15.825,15.83,15.8101,15.8101,30700.0
2012-12-27 14:35:00,31.77,31.79,31.75,31.78,58300.0,15.8151,15.825,15.8051,15.8201,58300.0
2012-12-27 14:40:00,31.79,31.83,31.77,31.83,64300.0,15.825,15.8449,15.8151,15.8449,64300.0
2012-12-27 14:45:00,31.83,31.94,31.82,31.91,167800.0,15.8449,15.8997,15.84,15.8848,167800.0
2012-12-27 14:50:00,31.9,31.92,31.86,31.87,68500.0,15.8798,15.8897,15.8599,15.8649,68500.0
2012-12-27 14:55:00,31.87,31.9,31.85,31.89,56800.0,15.8649,15.8798,15.8549,15.8748,56800.0
2012-12-27 15:00:00,31.89,31.94,31.87,31.9,82900.0,15.8748,15.8997,15.8649,15.8798,82900.0
2012-12-27 15:05:00,31.9,31.95,31.9,31.93,103700.0,15.8798,15.9047,15.8798,15.8947,103700.0
2012-12-27 15:10:00,31.94,31.94,31.89,31.89,58700.0,15.8997,15.8997,15.8748,15.8748,58700.0
2012-12-27 15:15:00,31.89,31.93,31.87,31.93,92600.0,15.8748,15.8947,15.8649,15.8947,92600.0
2012-12-27 15:20:00,31.93,32.02,31.92,31.98,145800.0,15.8947,15.9395,15.8897,15.9196,145800.0
2012-12-27 15:25:00,31.97,31.98,31.95,31.96,95500.0,15.9146,15.9196,15.9047,15.9097,95500.0
2012-12-27 15:30:00,31.96,31.99,31.96,31.99,123800.0,15.9097,15.9246,15.9097,15.9246,123800.0
2012-12-27 15:35:00,31.99,32.03,31.98,32.0,126400.0,15.9246,15.9445,15.9196,15.9296,126400.0
2012-12-27 15:40:00,32.0,32.07,32.0,32.04,133100.0,15.9296,15.9644,15.9296,15.9495,133100.0
2012-12-27 15:45:00,32.05,32.05,32.0,32.01,157800.0,15.9545,15.9545,15.9296,15.9345,157800.0
2012-12-27 15:50:00,32.01,32.01,32.0,32.0,172500.0,15.9345,15.9345,15.9296,15.9296,172500.0
2012-12-27 15:55:00,32.0,32.02,31.98,32.02,553600.0,15.9296,15.9395,15.9196,15.9395,553600.0
2012-12-28 09:30:00,32.05,32.07,31.9,32.02,118000.0,15.9545,15.9644,15.8798,15.9395,118000.0
2012-12-28 09:35:00,32.04,32.04,31.92,31.92,31100.0,15.9495,15.9495,15.8897,15.8897,31100.0
2012-12-28 09:40:00,31.92,32.0,31.9,31.98,35600.0,15.8897,15.9296,15.8798,15.9196,35600.0
2012-12-28 09:45:00,31.98,31.98,31.86,31.87,48200.0,15.9196,15.9196,15.8599,15.8649,48200.0
2012-12-28 09:50:00,31.87,31.92,31.86,31.88,80300.0,15.8649,15.8897,15.8599,15.8698,80300.0
2012-12-28 09:55:00,31.87,32.0,31.87,31.98,44200.0,15.8649,15.9296,15.8649,15.9196,44200.0
2012-12-28 10:00:00,31.97,32.0,31.94,31.98,58400.0,15.9146,15.9296,15.8997,15.9196,58400.0
2012-12-28 10:05:00,31.98,32.03,31.98,31.98,76600.0,15.9196,15.9445,15.9196,15.9196,76600.0
2012-12-28 10:10:00,31.99,32.01,31.94,31.96,76300.0,15.9246,15.9345,15.8997,15.9097,76300.0
2012-12-28 10:15:00,31.96,32.09,31.95,32.09,50300.0,15.9097,15.9744,15.9047,15.9744,50300.0
2012-12-28 10:20:00,32.08,32.09,32.05,32.07,30400.0,15.9694,15.9744,15.9545,15.9644,30400.0
2012-12-28 10:25:00,32.06,32.1,32.05,32.07,35100.0,15.9594,15.9793,15.9545,15.9644,35100.0
2012-12-28 10:30:00,32.07,32.14,32.07,32.1,32400.0,15.9644,15.9993,15.9644,15.9793,32400.0
2012-12-28 10:35:00,32.1,32.11,32.01,32.01,29100.0,15.9793,15.9843,15.9345,15.9345,29100.0
2012-12-28 10:40:00,32.02,32.14,32.01,32.11,56500.0,15.9395,15.9993,15.9345,15.9843,56500.0
2012-12-28 10:45:00,32.12,32.22,32.12,32.14,145300.0,15.9893,16.0391,15.9893,15.9993,145300.0
2012-12-28 10:50:00,32.13,32.15,32.08,32.1,40200.0,15.9943,16.0042,15.9694,15.9793,40200.0
2012-12-28 10:55:00,32.09,32.11,32.02,32.02,66500.0,15.9744,15.9843,15.9395,15.9395,66500.0
2012-12-28 11:00:00,32.02,32.05,32.02,32.03,38300.0,15.9395,15.9545,15.9395,15.9445,38300.0
2012-12-28 11:05:00,32.03,32.04,31.96,31.99,50200.0,15.9445,15.9495,15.9097,15.9246,50200.0
2012-12-28 11:10:00,31.98,32.03,31.96,32.02,25800.0,15.9196,15.9445,15.9097,15.9395,25800.0
2012-12-28 11:15:00,32.02,32.09,32.02,32.08,30300.0,15.9395,15.9744,15.9395,15.9694,30300.0
2012-12-28 11:20:00,32.08,32.08,32.02,32.02,26400.0,15.9694,15.9694,15.9395,15.9395,26400.0
2012-12-28 11:25:00,32.02,32.04,32.0,32.0,14500.0,15.9395,15.9495,15.9296,15.9296,14500.0
2012-12-28 11:30:00,32.0,32.0,31.98,31.98,25200.0,15.9296,15.9296,15.9196,15.9196,25200.0
2012-12-28 11:35:00,31.98,32.0,31.97,31.98,34300.0,15.9196,15.9296,15.9146,15.9196,34300.0
2012-12-28 11:40:00,31.98,32.02,31.97,32.0,25900.0,15.9196,15.9395,15.9146,15.9296,25900.0
2012-12-28 11:45:00,32.0,32.02,31.99,31.99,28300.0,15.9296,15.9395,15.9246,15.9246,28300.0
2012-12-28 11:50:00,31.99,32.0,31.97,31.99,19000.0,15.9246,15.9296,15.9146,15.9246,19000.0
2012-12-28 11:55:00,31.99,32.01,31.98,32.0,15600.0,15.9246,15.9345,15.9196,15.9296,15600.0
2012-12-28 12:00:00,32.01,32.06,32.01,32.05,33300.0,15.9345,15.9594,15.9345,15.9545,33300.0
2012-12-28 12:05:00,32.05,32.05,32.02,32.04,26300.0,15.9545,15.9545,15.9395,15.9495,26300.0
2012-12-28 12:10:00,32.03,32.07,31.99,32.05,28300.0,15.9445,15.9644,15.9246,15.9545,28300.0
2012-12-28 12:15:00,32.04,32.06,32.02,32.06,20900.0,15.9495,15.9594,15.9395,15.9594,20900.0
2012-12-28 12:20:00,32.06,32.07,32.02,32.04,35400.0,15.9594,15.9644,15.9395,15.9495,35400.0
2012-12-28 12:25:00,32.05,32.06,32.05,32.06,13700.0,15.9545,15.9594,15.9545,15.9594,13700.0
2012-12-28 12:30:00,32.06,32.06,32.05,32.05,12400.0,15.9594,15.9594,15.9545,15.9545,12400.0
2012-12-28 12:35:00,32.05,32.08,32.0,32.02,50000.0,15.9545,15.9694,15.9296,15.9395,50000.0
2012-12-28 12:40:00,32.02,32.02,31.97,31.99,44600.0,15.9395,15.9395,15.9146,15.9246,44600.0
2012-12-28 12:45:00,31.99,32.02,31.98,32.02,13800.0,15.9246,15.9395,15.9196,15.9395,13800.0
2012-12-28 12:50:00,32.03,32.04,32.02,32.02,19500.0,15.9445,15.9495,15.9395,15.9395,19500.0
2012-12-28 12:55:00,32.03,32.03,32.01,32.02,19700.0,15.9445,15.9445,15.9345,15.9395,19700.0
2012-12-28 13:00:00,32.01,32.03,32.0,32.02,41400.0,15.9345,15.9445,15.9296,15.9395,41400.0
2012-12-28 13:05:00,32.03,32.03,31.99,31.99,22800.0,15.9445,15.9445,15.9246,15.9246,22800.0
2012-12-28 13:10:00,31.99,32.0,31.96,31.96,23400.0,15.9246,15.9296,15.9097,15.9097,23400.0
2012-12-28 13:15:00,31.96,31.97,31.95,31.96,27500.0,15.9097,15.9146,15.9047,15.9097,27500.0
2012-12-28 13:20:00,31.96,31.97,31.92,31.92,27100.0,15.9097,15.9146,15.8897,15.8897,27100.0
2012-12-28 13:25:00,31.93,31.93,31.91,31.92,49500.0,15.8947,15.8947,15.8848,15.8897,49500.0
2012-12-28 13:30:00,31.93,31.94,31.92,31.94,23700.0,15.8947,15.8997,15.8897,15.8997,23700.0
2012-12-28 13:35:00,31.94,31.94,31.9,31.9,29700.0,15.8997,15.8997,15.8798,15.8798,29700.0
2012-12-28 13:40:00,31.9,31.96,31.9,31.96,40900.0,15.8798,15.9097,15.8798,15.9097,40900.0
2012-12-28 13:45:00,31.95,31.96,31.92,31.93,37200.0,15.9047,15.9097,15.8897,15.8947,37200.0
2012-12-28 13:50:00,31.92,31.94,31.91,31.93,14900.0,15.8897,15.8997,15.8848,15.8947,14900.0
2012-12-28 13:55:00,31.93,31.94,31.88,31.9,58200.0,15.8947,15.8997,15.8698,15.8798,58200.0
2012-12-28 14:00:00,31.9,31.9,31.87,31.88,31300.0,15.8798,15.8798,15.8649,15.8698,31300.0
2012-12-28 14:05:00,31.89,31.9,31.84,31.87,60200.0,15.8748,15.8798,15.8499,15.8649,60200.0
2012-12-28 14:10:00,31.88,31.91,31.86,31.89,45900.0,15.8698,15.8848,15.8599,15.8748,45900.0
2012-12-28 14:15:00,31.89,31.9,31.85,31.86,77900.0,15.8748,15.8798,15.8549,15.8599,77900.0
2012-12-28 14:20:00,31.86,31.87,31.84,31.85,84700.0,15.8599,15.8649,15.8499,15.8549,84700.0
2012-12-28 14:25:00,31.85,31.85,31.81,31.84,36900.0,15.8549,15.8549,15.835,15.8499,36900.0
2012-12-28 14:30:00,31.83,31.84,31.81,31.82,25500.0,15.8449,15.8499,15.835,15.84,25500.0
2012-12-28 14:35:00,31.83,31.83,31.81,31.81,24600.0,15.8449,15.8449,15.835,15.835,24600.0
2012-12-28 14:40:00,31.82,31.84,31.81,31.84,16500.0,15.84,15.8499,15.835,15.8499,16500.0
2012-12-28 14:45:00,31.84,31.86,31.83,31.85,29900.0,15.8499,15.8599,15.8449,15.8549,29900.0
2012-12-28 14:50:00,31.85,31.86,31.83,31.83,26200.0,15.8549,15.8599,15.8449,15.8449,26200.0
2012-12-28 14:55:00,31.84,31.84,31.83,31.83,28900.0,15.8499,15.8499,15.8449,15.8449,28900.0
2012-12-28 15:00:00,31.84,31.85,31.82,31.84,41700.0,15.8499,15.8549,15.84,15.8499,41700.0
2012-12-28 15:05:00,31.84,31.84,31.83,31.84,27700.0,15.8499,15.8499,15.8449,15.8499,27700.0
2012-12-28 15:10:00,31.84,31.85,31.82,31.84,64700.0,15.8499,15.8549,15.84,15.8499,64700.0
2012-12-28 15:15:00,31.85,31.93,31.85,31.93,62700.0,15.8549,15.8947,15.8549,15.8947,62700.0
2012-12-28 15:20:00,31.93,31.96,31.9,31.96,76500.0,15.8947,15.9097,15.8798,15.9097,76500.0
2012-12-28 15:25:00,31.96,31.97,31.93,31.94,63400.0,15.9097,15.9146,15.8947,15.8997,63400.0
2012-12-28 15:30:00,31.94,31.96,31.93,31.95,87700.0,15.8997,15.9097,15.8947,15.9047,87700.0
2012-12-28 15:35:00,31.95,31.98,31.8,31.83,184600.0,15.9047,15.9196,15.83,15.8449,184600.0
2012-12-28 15:40:00,31.84,31.89,31.83,31.85,140600.0,15.8499,15.8748,15.8449,15.8549,140600.0
2012-12-28 15:45:00,31.84,31.85,31.76,31.79,238800.0,15.8499,15.8549,15.8101,15.825,238800.0
2012-12-28 15:50:00,31.79,31.82,31.73,31.82,194000.0,15.825,15.84,15.7952,15.84,194000.0
2012-12-28 15:55:00,31.82,31.86,31.79,31.79,332300.0,15.84,15.8599,15.825,15.825,332300.0
2012-12-31 09:30:00,31.72,31.79,31.65,31.71,87300.0,15.7902,15.825,15.7553,15.7852,87300.0
2012-12-31 09:35:00,31.71,31.81,31.71,31.8,100100.0,15.7852,15.835,15.7852,15.83,100100.0
2012-12-31 09:40:00,31.81,31.89,31.8,31.85,52700.0,15.835,15.8748,15.83,15.8549,52700.0
2012-12-31 09:45:00,31.85,31.85,31.76,31.83,122000.0,15.8549,15.8549,15.8101,15.8449,122000.0
2012-12-31 09:50:00,31.84,31.93,31.82,31.88,49500.0,15.8499,15.8947,15.84,15.8698,49500.0
2012-12-31 09:55:00,31.88,32.01,31.87,31.97,59000.0,15.8698,15.9345,15.8649,15.9146,59000.0
2012-12-31 10:00:00,31.96,31.98,31.85,31.86,43400.0,15.9097,15.9196,15.8549,15.8599,43400.0
2012-12-31 10:05:00,31.87,31.88,31.81,31.82,36800.0,15.8649,15.8698,15.835,15.84,36800.0
2012-12-31 10:10:00,31.82,31.87,31.82,31.86,74900.0,15.84,15.8649,15.84,15.8599,74900.0
2012-12-31 10:15:00,31.87,31.89,31.81,31.82,68600.0,15.8649,15.8748,15.835,15.84,68600.0
2012-12-31 10:20:00,31.83,31.92,31.82,31.92,35100.0,15.8449,15.8897,15.84,15.8897,35100.0
2012-12-31 10:25:00,31.92,32.0,31.91,31.93,46800.0,15.8897,15.9296,15.8848,15.8947,46800.0
2012-12-31 10:30:00,31.94,31.99,31.94,31.98,25700.0,15.8997,15.9246,15.8997,15.9196,25700.0
2012-12-31 10:35:00,31.99,32.04,31.96,32.03,47400.0,15.9246,15.9495,15.9097,15.9445,47400.0
2012-12-31 10:40:00,32.03,32.04,32.0,32.01,37900.0,15.9445,15.9495,15.9296,15.9345,37900.0
2012-12-31 10:45:00,32.0,32.02,31.96,31.96,39800.0,15.9296,15.9395,15.9097,15.9097,39800.0
2012-12-31 10:50:00,31.96,32.03,31.92,32.02,48100.0,15.9097,15.9445,15.8897,15.9395,48100.0
2012-12-31 10:55:00,32.02,32.02,31.95,31.95,27200.0,15.9395,15.9395,15.9047,15.9047,27200.0
2012-12-31 11:00:00,31.95,32.05,31.95,32.04,64700.0,15.9047,15.9545,15.9047,15.9495,64700.0
2012-12-31 11:05:00,32.05,32.05,31.94,31.95,56900.0,15.9545,15.9545,15.8997,15.9047,56900.0
2012-12-31 11:10:00,31.96,31.99,31.95,31.97,47500.0,15.9097,15.9246,15.9047,15.9146,47500.0
2012-12-31 11:15:00,31.97,32.03,31.97,32.0,27200.0,15.9146,15.9445,15.9146,15.9296,27200.0
2012-12-31 11:20:00,31.99,31.99,31.94,31.97,38200.0,15.9246,15.9246,15.8997,15.9146,38200.0
2012-12-31 11:25:00,31.97,31.97,31.93,31.95,34600.0,15.9146,15.9146,15.8947,15.9047,34600.0
2012-12-31 11:30:00,31.95,31.99,31.94,31.98,40500.0,15.9047,15.9246,15.8997,15.9196,40500.0
2012-12-31 11:35:00,31.98,32.06,31.96,32.05,66000.0,15.9196,15.9594,15.9097,15.9545,66000.0
2012-12-31 11:40:00,32.04,32.08,32.04,32.04,26500.0,15.9495,15.9694,15.9495,15.9495,26500.0
2012-12-31 11:45:00,32.05,32.08,32.05,32.05,26800.0,15.9545,15.9694,15.9545,15.9545,26800.0
2012-12-31 11:50:00,32.05,32.06,32.03,32.03,26800.0,15.9545,15.9594,15.9445,15.9445,26800.0
2012-12-31 11:55:00,32.04,32.08,32.03,32.06,24100.0,15.9495,15.9694,15.9445,15.9594,24100.0
2012-12-31 12:00:00,32.07,32.11,32.06,32.08,24100.0,15.9644,15.9843,15.9594,15.9694,24100.0
2012-12-31 12:05:00,32.08,32.09,32.05,32.06,16500.0,15.9694,15.9744,15.9545,15.9594,16500.0
2012-12-31 12:10:00,32.05,32.09,32.05,32.08,17700.0,15.9545,15.9744,15.9545,15.9694,17700.0
2012-12-31 12:15:00,32.08,32.08,32.03,32.03,22200.0,15.9694,15.9694,15.9445,15.9445,22200.0
2012-12-31 12:20:00,32.03,32.04,32.01,32.01,33600.0,15.9445,15.9495,15.9345,15.9345,33600.0
2012-12-31 12:25:00,32.01,32.02,31.99,32.0,16500.0,15.9345,15.9395,15.9246,15.9296,16500.0
2012-12-31 12:30:00,31.99,32.05,31.99,32.05,49900.0,15.9246,15.9545,15.9246,15.9545,49900.0
2012-12-31 12:35:00,32.04,32.06,32.03,32.05,31100.0,15.9495,15.9594,15.9445,15.9545,31100.0
2012-12-31 12:40:00,32.05,32.17,32.05,32.11,106900.0,15.9545,16.0142,15.9545,15.9843,106900.0
2012-12-31 12:45:00,32.12,32.23,32.12,32.21,73800.0,15.9893,16.0441,15.9893,16.0341,73800.0
2012-12-31 12:50:00,32.21,32.21,32.1,32.1,33200.0,16.0341,16.0341,15.9793,15.9793,33200.0
2012-12-31 12:55:00,32.1,32.11,32.04,32.09,50100.0,15.9793,15.9843,15.9495,15.9744,50100.0
2012-12-31 13:00:00,32.09,32.1,32.06,32.07,42100.0,15.9744,15.9793,15.9594,15.9644,42100.0
2012-12-31 13:05:00,32.07,32.09,32.01,32.08,46800.0,15.9644,15.9744,15.9345,15.9694,46800.0
2012-12-31 13:10:00,32.08,32.19,32.07,32.19,45500.0,15.9694,16.0241,15.9644,16.0241,45500.0
2012-12-31 13:15:00,32.19,32.23,32.18,32.18,39500.0,16.0241,16.0441,16.0192,16.0192,39500.0
2012-12-31 13:20:00,32.18,32.27,32.17,32.26,44700.0,16.0192,16.064,16.0142,16.059,44700.0
2012-12-31 13:25:00,32.25,32.26,32.2,32.23,16800.0,16.054,16.059,16.0291,16.0441,16800.0
2012-12-31 13:30:00,32.23,32.25,32.21,32.24,29100.0,16.0441,16.054,16.0341,16.049,29100.0
2012-12-31 13:35:00,32.25,32.27,32.24,32.26,6200.0,16.054,16.064,16.049,16.059,6200.0
2012-12-31 13:40:00,32.27,32.32,32.26,32.27,46100.0,16.064,16.0889,16.059,16.064,46100.0
2012-12-31 13:45:00,32.27,32.4,32.14,32.22,167900.0,16.064,16.1287,15.9993,16.0391,167900.0
2012-12-31 13:50:00,32.21,32.23,32.14,32.23,44300.0,16.0341,16.0441,15.9993,16.0441,44300.0
2012-12-31 13:55:00,32.23,32.28,32.17,32.2,35100.0,16.0441,16.069,16.0142,16.0291,35100.0
2012-12-31 14:00:00,32.2,32.26,32.2,32.25,42700.0,16.0291,16.059,16.0291,16.054,42700.0
2012-12-31 14:05:00,32.25,32.29,32.24,32.27,62800.0,16.054,16.0739,16.049,16.064,62800.0
2012-12-31 14:10:00,32.27,32.28,32.25,32.27,33200.0,16.064,16.069,16.054,16.064,33200.0
2012-12-31 14:15:00,32.27,32.32,32.26,32.3,35300.0,16.064,16.0889,16.059,16.0789,35300.0
2012-12-31 14:20:00,32.3,32.38,32.3,32.38,37200.0,16.0789,16.1187,16.0789,16.1187,37200.0
2012-12-31 14:25:00,32.37,32.4,32.35,32.4,23900.0,16.1138,16.1287,16.1038,16.1287,23900.0
2012-12-31 14:30:00,32.4,32.45,32.4,32.4,70900.0,16.1287,16.1536,16.1287,16.1287,70900.0
2012-12-31 14:35:00,32.41,32.43,32.38,32.43,39300.0,16.1337,16.1436,16.1187,16.1436,39300.0
2012-12-31 14:40:00,32.44,32.51,32.4,32.49,62300.0,16.1486,16.1834,16.1287,16.1735,62300.0
2012-12-31 14:45:00,32.48,32.59,32.47,32.52,81900.0,16.1685,16.2233,16.1635,16.1884,81900.0
2012-12-31 14:50:00,32.52,32.54,32.46,32.48,48900.0,16.1884,16.1984,16.1586,16.1685,48900.0
2012-12-31 14:55:00,32.48,32.59,32.48,32.56,43000.0,16.1685,16.2233,16.1685,16.2083,43000.0
2012-12-31 15:00:00,32.56,32.64,32.56,32.61,102500.0,16.2083,16.2482,16.2083,16.2332,102500.0
2012-12-31 15:05:00,32.6,32.63,32.59,32.63,43400.0,16.2282,16.2432,16.2233,16.2432,43400.0
2012-12-31 15:10:00,32.63,32.63,32.48,32.49,102700.0,16.2432,16.2432,16.1685,16.1735,102700.0
2012-12-31 15:15:00,32.49,32.5,32.47,32.49,49800.0,16.1735,16.1785,16.1635,16.1735,49800.0
2012-12-31 15:20:00,32.5,32.51,32.48,32.5,31700.0,16.1785,16.1834,16.1685,16.1785,31700.0
2012-12-31 15:25:00,32.5,32.55,32.41,32.5,111600.0,16.1785,16.2034,16.1337,16.1785,111600.0
2012-12-31 15:30:00,32.5,32.56,32.49,32.54,70600.0,16.1785,16.2083,16.1735,16.1984,70600.0
2012-12-31 15:35:00,32.55,32.6,32.54,32.6,62700.0,16.2034,16.2282,16.1984,16.2282,62700.0
2012-12-31 15:40:00,32.59,32.61,32.56,32.58,71100.0,16.2233,16.2332,16.2083,16.2183,71100.0
2012-12-31 15:45:00,32.58,32.7,32.58,32.69,164200.0,16.2183,16.278,16.2183,16.273,164200.0
2012-12-31 15:50:00,32.7,32.76,32.67,32.71,198500.0,16.278,16.3079,16.2631,16.283,198500.0
2012-12-31 15:55:00,32.7,32.74,32.63,32.73,504200.0,16.278,16.2979,16.2432,16.293,504200.0
2013-01-02 09:30:00,33.41,33.62,33.33,33.6,271900.0,16.6315,16.736,16.5916,16.726,271900.0
2013-01-02 09:35:00,33.59,33.6,33.31,33.32,207900.0,16.7211,16.726,16.5817,16.5867,207900.0
2013-01-02 09:40:00,33.32,33.37,33.2,33.2,143300.0,16.5867,16.6116,16.5269,16.5269,143300.0
2013-01-02 09:45:00,33.2,33.41,33.19,33.41,299100.0,16.5269,16.6315,16.5219,16.6315,299100.0
2013-01-02 09:50:00,33.4,33.56,33.37,33.52,117200.0,16.6265,16.7061,16.6116,16.6862,117200.0
2013-01-02 09:55:00,33.51,33.53,33.39,33.39,126700.0,16.6812,16.6912,16.6215,16.6215,126700.0
2013-01-02 10:00:00,33.41,33.48,33.4,33.48,83000.0,16.6315,16.6663,16.6265,16.6663,83000.0
2013-01-02 10:05:00,33.47,33.52,33.44,33.47,142800.0,16.6613,16.6862,16.6464,16.6613,142800.0
2013-01-02 10:10:00,33.46,33.52,33.43,33.49,182900.0,16.6564,16.6862,16.6414,16.6713,182900.0
2013-01-02 10:15:00,33.5,33.52,33.39,33.4,89000.0,16.6763,16.6862,16.6215,16.6265,89000.0
2013-01-02 10:20:00,33.4,33.51,33.4,33.5,100200.0,16.6265,16.6812,16.6265,16.6763,100200.0
2013-01-02 10:25:00,33.49,33.52,33.43,33.48,119800.0,16.6713,16.6862,16.6414,16.6663,119800.0
2013-01-02 10:30:00,33.48,33.49,33.4,33.45,79300.0,16.6663,16.6713,16.6265,16.6514,79300.0
2013-01-02 10:35:00,33.46,33.49,33.43,33.48,89800.0,16.6564,16.6713,16.6414,16.6663,89800.0
2013-01-02 10:40:00,33.48,33.55,33.47,33.54,204000.0,16.6663,16.7012,16.6613,16.6962,204000.0
2013-01-02 10:45:00,33.54,33.57,33.52,33.57,116000.0,16.6962,16.7111,16.6862,16.7111,116000.0
2013-01-02 10:50:00,33.56,33.69,33.56,33.63,143500.0,16.7061,16.7708,16.7061,16.741,143500.0
2013-01-02 10:55:00,33.62,33.66,33.62,33.64,75700.0,16.736,16.7559,16.736,16.746,75700.0
2013-01-02 11:00:00,33.63,33.63,33.55,33.55,52800.0,16.741,16.741,16.7012,16.7012,52800.0
2013-01-02 11:05:00,33.55,33.61,33.55,33.56,83400.0,16.7012,16.731,16.7012,16.7061,83400.0
2013-01-02 11:10:00,33.56,33.59,33.53,33.53,101600.0,16.7061,16.7211,16.6912,16.6912,101600.0
2013-01-02 11:15:00,33.53,33.57,33.52,33.56,53300.0,16.6912,16.7111,16.6862,16.7061,53300.0
2013-01-02 11:20:00,33.56,33.58,33.54,33.55,62600.0,16.7061,16.7161,16.6962,16.7012,62600.0
2013-01-02 11:25:00,33.55,33.63,33.53,33.63,85000.0,16.7012,16.741,16.6912,16.741,85000.0
2013-01-02 11:30:00,33.63,33.78,33.62,33.77,224600.0,16.741,16.8156,16.736,16.8107,224600.0
2013-01-02 11:35:00,33.77,33.88,33.76,33.76,249700.0,16.8107,16.8654,16.8057,16.8057,249700.0
2013-01-02 11:40:00,33.76,33.76,33.66,33.69,97700.0,16.8057,16.8057,16.7559,16.7708,97700.0
2013-01-02 11:45:00,33.69,33.78,33.68,33.72,170900.0,16.7708,16.8156,16.7659,16.7858,170900.0
2013-01-02 11:50:00,33.72,33.82,33.72,33.8,60900.0,16.7858,16.8356,16.7858,16.8256,60900.0
2013-01-02 11:55:00,33.8,33.86,33.8,33.81,108400.0,16.8256,16.8555,16.8256,16.8306,108400.0
2013-01-02 12:00:00,33.82,33.83,33.76,33.76,129300.0,16.8356,16.8405,16.8057,16.8057,129300.0
2013-01-02 12:05:00,33.76,33.77,33.73,33.74,107800.0,16.8057,16.8107,16.7908,16.7957,107800.0
2013-01-02 12:10:00,33.74,33.81,33.73,33.77,184900.0,16.7957,16.8306,16.7908,16.8107,184900.0
2013-01-02 12:15:00,33.77,33.79,33.75,33.76,55600.0,16.8107,16.8206,16.8007,16.8057,55600.0
2013-01-02 12:20:00,33.75,33.75,33.67,33.68,50700.0,16.8007,16.8007,16.7609,16.7659,50700.0
2013-01-02 12:25:00,33.68,33.69,33.64,33.66,45000.0,16.7659,16.7708,16.746,16.7559,45000.0
2013-01-02 12:30:00,33.65,33.67,33.63,33.66,47400.0,16.7509,16.7609,16.741,16.7559,47400.0
2013-01-02 12:35:00,33.65,33.68,33.64,33.68,74600.0,16.7509,16.7659,16.746,16.7659,74600.0
2013-01-02 12:40:00,33.69,33.71,33.63,33.64,65600.0,16.7708,16.7808,16.741,16.746,65600.0
2013-01-02 12:45:00,33.64,33.65,33.61,33.62,26000.0,16.746,16.7509,16.731,16.736,26000.0
2013-01-02 12:50:00,33.62,33.65,33.62,33.64,57800.0,16.736,16.7509,16.736,16.746,57800.0
2013-01-02 12:55:00,33.64,33.65,33.64,33.64,59200.0,16.746,16.7509,16.746,16.746,59200.0
2013-01-02 13:00:00,33.65,33.71,33.64,33.65,70900.0,16.7509,16.7808,16.746,16.7509,70900.0
2013-01-02 13:05:00,33.64,33.69,33.64,33.66,46300.0,16.746,16.7708,16.746,16.7559,46300.0
2013-01-02 13:10:00,33.65,33.71,33.65,33.7,81100.0,16.7509,16.7808,16.7509,16.7758,81100.0
2013-01-02 13:15:00,33.69,33.71,33.69,33.7,35200.0,16.7708,16.7808,16.7708,16.7758,35200.0
2013-01-02 13:20:00,33.7,33.7,33.64,33.68,91500.0,16.7758,16.7758,16.746,16.7659,91500.0
2013-01-02 13:25:00,33.67,33.72,33.67,33.69,44200.0,16.7609,16.7858,16.7609,16.7708,44200.0
2013-01-02 13:30:00,33.69,33.74,33.69,33.73,59400.0,16.7708,16.7957,16.7708,16.7908,59400.0
2013-01-02 13:35:00,33.73,33.73,33.69,33.72,55000.0,16.7908,16.7908,16.7708,16.7858,55000.0
2013-01-02 13:40:00,33.71,33.72,33.7,33.7,38500.0,16.7808,16.7858,16.7758,16.7758,38500.0
2013-01-02 13:45:00,33.7,33.72,33.7,33.71,22800.0,16.7758,16.7858,16.7758,16.7808,22800.0
2013-01-02 13:50:00,33.7,33.72,33.69,33.72,50500.0,16.7758,16.7858,16.7708,16.7858,50500.0
2013-01-02 13:55:00,33.72,33.77,33.72,33.77,80600.0,16.7858,16.8107,16.7858,16.8107,80600.0
2013-01-02 14:00:00,33.77,33.79,33.76,33.78,65000.0,16.8107,16.8206,16.8057,16.8156,65000.0
2013-01-02 14:05:00,33.78,33.79,33.75,33.75,62500.0,16.8156,16.8206,16.8007,16.8007,62500.0
2013-01-02 14:10:00,33.76,33.8,33.74,33.78,111700.0,16.8057,16.8256,16.7957,16.8156,111700.0
2013-01-02 14:15:00,33.78,33.81,33.76,33.8,85400.0,16.8156,16.8306,16.8057,16.8256,85400.0
2013-01-02 14:20:00,33.8,33.86,33.8,33.82,76100.0,16.8256,16.8555,16.8256,16.8356,76100.0
2013-01-02 14:25:00,33.82,33.84,33.82,33.84,32300.0,16.8356,16.8455,16.8356,16.8455,32300.0
2013-01-02 14:30:00,33.84,33.86,33.81,33.82,72600.0,16.8455,16.8555,16.8306,16.8356,72600.0
2013-01-02 14:35:00,33.82,33.84,33.82,33.84,67200.0,16.8356,16.8455,16.8356,16.8455,67200.0
2013-01-02 14:40:00,33.84,33.85,33.82,33.83,72900.0,16.8455,16.8505,16.8356,16.8405,72900.0
2013-01-02 14:45:00,33.82,33.83,33.77,33.78,58000.0,16.8356,16.8405,16.8107,16.8156,58000.0
2013-01-02 14:50:00,33.78,33.8,33.77,33.79,70200.0,16.8156,16.8256,16.8107,16.8206,70200.0
2013-01-02 14:55:00,33.8,33.85,33.79,33.82,66000.0,16.8256,16.8505,16.8206,16.8356,66000.0
2013-01-02 15:00:00,33.83,33.9,33.83,33.88,111800.0,16.8405,16.8754,16.8405,16.8654,111800.0
2013-01-02 15:05:00,33.87,33.92,33.87,33.91,92400.0,16.8605,16.8853,16.8605,16.8804,92400.0
2013-01-02 15:10:00,33.92,33.92,33.9,33.9,80900.0,16.8853,16.8853,16.8754,16.8754,80900.0
2013-01-02 15:15:00,33.91,33.93,33.88,33.92,87800.0,16.8804,16.8903,16.8654,16.8853,87800.0
2013-01-02 15:20:00,33.93,33.98,33.92,33.93,109000.0,16.8903,16.9152,16.8853,16.8903,109000.0
2013-01-02 15:25:00,33.95,33.97,33.93,33.95,99500.0,16.9003,16.9102,16.8903,16.9003,99500.0
2013-01-02 15:30:00,33.96,34.02,33.96,34.01,119900.0,16.9053,16.9351,16.9053,16.9301,119900.0
2013-01-02 15:35:00,34.0,34.02,33.98,34.01,147200.0,16.9252,16.9351,16.9152,16.9301,147200.0
2013-01-02 15:40:00,34.0,34.03,34.0,34.02,109200.0,16.9252,16.9401,16.9252,16.9351,109200.0
2013-01-02 15:45:00,34.03,34.03,33.99,34.0,204500.0,16.9401,16.9401,16.9202,16.9252,204500.0
2013-01-02 15:50:00,33.99,34.02,33.99,34.0,415700.0,16.9202,16.9351,16.9202,16.9252,415700.0
2013-01-02 15:55:00,34.0,34.06,33.99,34.04,849900.0,16.9252,16.955,16.9202,16.9451,849900.0
2013-01-03 09:30:00,34.02,34.2,33.84,33.89,86400.0,16.9351,17.0247,16.8455,16.8704,86400.0
2013-01-03 09:35:00,33.86,34.0,33.85,33.96,100500.0,16.8555,16.9252,16.8505,16.9053,100500.0
2013-01-03 09:40:00,33.97,34.04,33.96,33.96,98600.0,16.9102,16.9451,16.9053,16.9053,98600.0
2013-01-03 09:45:00,33.97,34.03,33.93,33.97,61500.0,16.9102,16.9401,16.8903,16.9102,61500.0
2013-01-03 09:50:00,33.98,34.01,33.96,34.0,32600.0,16.9152,16.9301,16.9053,16.9252,32600.0
2013-01-03 09:55:00,34.0,34.02,33.99,33.99,50500.0,16.9252,16.9351,16.9202,16.9202,50500.0
2013-01-03 10:00:00,34.0,34.01,33.95,33.95,77900.0,16.9252,16.9301,16.9003,16.9003,77900.0
2013-01-03 10:05:00,33.95,34.01,33.92,34.0,55900.0,16.9003,16.9301,16.8853,16.9252,55900.0
2013-01-03 10:10:00,34.0,34.02,34.0,34.01,79700.0,16.9252,16.9351,16.9252,16.9301,79700.0
2013-01-03 10:15:00,34.0,34.01,33.91,33.91,53200.0,16.9252,16.9301,16.8804,16.8804,53200.0
2013-01-03 10:20:00,33.9,33.93,33.87,33.89,86600.0,16.8754,16.8903,16.8605,16.8704,86600.0
2013-01-03 10:25:00,33.89,33.94,33.89,33.91,75600.0,16.8704,16.8953,16.8704,16.8804,75600.0
2013-01-03 10:30:00,33.92,34.02,33.91,33.95,51700.0,16.8853,16.9351,16.8804,16.9003,51700.0
2013-01-03 10:35:00,33.96,33.98,33.92,33.97,87700.0,16.9053,16.9152,16.8853,16.9102,87700.0
2013-01-03 10:40:00,33.97,33.99,33.95,33.96,46700.0,16.9102,16.9202,16.9003,16.9053,46700.0
2013-01-03 10:45:00,33.96,33.98,33.93,33.93,93800.0,16.9053,16.9152,16.8903,16.8903,93800.0
2013-01-03 10:50:00,33.94,33.94,33.88,33.9,48100.0,16.8953,16.8953,16.8654,16.8754,48100.0
2013-01-03 10:55:00,33.9,33.93,33.89,33.91,53400.0,16.8754,16.8903,16.8704,16.8804,53400.0
2013-01-03 11:00:00,33.92,33.96,33.9,33.91,82000.0,16.8853,16.9053,16.8754,16.8804,82000.0
2013-01-03 11:05:00,33.91,33.96,33.89,33.94,82300.0,16.8804,16.9053,16.8704,16.8953,82300.0
2013-01-03 11:10:00,33.95,34.01,33.95,33.99,47400.0,16.9003,16.9301,16.9003,16.9202,47400.0
2013-01-03 11:15:00,34.0,34.03,33.99,34.0,67900.0,16.9252,16.9401,16.9202,16.9252,67900.0
2013-01-03 11:20:00,34.01,34.01,33.99,34.0,112700.0,16.9301,16.9301,16.9202,16.9252,112700.0
2013-01-03 11:25:00,34.01,34.01,33.93,33.95,102100.0,16.9301,16.9301,16.8903,16.9003,102100.0
2013-01-03 11:30:00,33.95,33.96,33.93,33.94,79600.0,16.9003,16.9053,16.8903,16.8953,79600.0
2013-01-03 11:35:00,33.94,33.96,33.93,33.93,40700.0,16.8953,16.9053,16.8903,16.8903,40700.0
2013-01-03 11:40:00,33.93,33.94,33.86,33.9,283500.0,16.8903,16.8953,16.8555,16.8754,283500.0
2013-01-03 11:45:00,33.9,33.92,33.88,33.88,89400.0,16.8754,16.8853,16.8654,16.8654,89400.0
2013-01-03 11:50:00,33.88,33.9,33.85,33.88,53800.0,16.8654,16.8754,16.8505,16.8654,53800.0
2013-01-03 11:55:00,33.87,33.87,33.85,33.87,60000.0,16.8605,16.8605,16.8505,16.8605,60000.0
2013-01-03 12:00:00,33.87,33.91,33.87,33.91,132100.0,16.8605,16.8804,16.8605,16.8804,132100.0
2013-01-03 12:05:00,33.91,33.95,33.9,33.93,188500.0,16.8804,16.9003,16.8754,16.8903,188500.0
2013-01-03 12:10:00,33.94,33.94,33.91,33.92,127400.0,16.8953,16.8953,16.8804,16.8853,127400.0
2013-01-03 12:15:00,33.92,33.93,33.91,33.93,99900.0,16.8853,16.8903,16.8804,16.8903,99900.0
2013-01-03 12:20:00,33.93,33.93,33.89,33.92,250600.0,16.8903,16.8903,16.8704,16.8853,250600.0
2013-01-03 12:25:00,33.93,33.93,33.92,33.92,79700.0,16.8903,16.8903,16.8853,16.8853,79700.0
2013-01-03 12:30:00,33.93,33.99,33.93,33.97,83100.0,16.8903,16.9202,16.8903,16.9102,83100.0
2013-01-03 12:35:00,33.96,33.97,33.96,33.97,71900.0,16.9053,16.9102,16.9053,16.9102,71900.0
2013-01-03 12:40:00,33.97,33.98,33.95,33.98,54600.0,16.9102,16.9152,16.9003,16.9152,54600.0
2013-01-03 12:45:00,33.97,33.98,33.96,33.96,30300.0,16.9102,16.9152,16.9053,16.9053,30300.0
2013-01-03 12:50:00,33.97,33.98,33.97,33.97,79100.0,16.9102,16.9152,16.9102,16.9102,79100.0
2013-01-03 12:55:00,33.98,33.98,33.93,33.93,46700.0,16.9152,16.9152,16.8903,16.8903,46700.0
2013-01-03 13:00:00,33.94,33.95,33.93,33.93,55400.0,16.8953,16.9003,16.8903,16.8903,55400.0
2013-01-03 13:05:00,33.94,33.94,33.91,33.91,41200.0,16.8953,16.8953,16.8804,16.8804,41200.0
2013-01-03 13:10:00,33.92,33.92,33.89,33.91,40200.0,16.8853,16.8853,16.8704,16.8804,40200.0
2013-01-03 13:15:00,33.91,33.91,33.89,33.9,22800.0,16.8804,16.8804,16.8704,16.8754,22800.0
2013-01-03 13:20:00,33.9,33.91,33.89,33.9,69200.0,16.8754,16.8804,16.8704,16.8754,69200.0
2013-01-03 13:25:00,33.91,33.94,33.9,33.93,94300.0,16.8804,16.8953,16.8754,16.8903,94300.0
2013-01-03 13:30:00,33.94,33.99,33.93,33.98,68800.0,16.8953,16.9202,16.8903,16.9152,68800.0
2013-01-03 13:35:00,33.99,34.01,33.98,33.98,95800.0,16.9202,16.9301,16.9152,16.9152,95800.0
2013-01-03 13:40:00,33.99,33.99,33.94,33.94,31600.0,16.9202,16.9202,16.8953,16.8953,31600.0
2013-01-03 13:45:00,33.95,33.95,33.94,33.95,7000.0,16.9003,16.9003,16.8953,16.9003,7000.0
2013-01-03 13:50:00,33.95,33.95,33.92,33.92,71500.0,16.9003,16.9003,16.8853,16.8853,71500.0
2013-01-03 13:55:00,33.92,33.93,33.92,33.92,18600.0,16.8853,16.8903,16.8853,16.8853,18600.0
2013-01-03 14:00:00,33.92,33.93,33.79,33.83,157100.0,16.8853,16.8903,16.8206,16.8405,157100.0
2013-01-03 14:05:00,33.82,33.83,33.74,33.77,66100.0,16.8356,16.8405,16.7957,16.8107,66100.0
2013-01-03 14:10:00,33.77,33.79,33.72,33.79,63100.0,16.8107,16.8206,16.7858,16.8206,63100.0
2013-01-03 14:15:00,33.78,33.79,33.72,33.74,79900.0,16.8156,16.8206,16.7858,16.7957,79900.0
2013-01-03 14:20:00,33.73,33.75,33.63,33.64,100500.0,16.7908,16.8007,16.741,16.746,100500.0
2013-01-03 14:25:00,33.64,33.64,33.56,33.61,328700.0,16.746,16.746,16.7061,16.731,328700.0
2013-01-03 14:30:00,33.61,33.65,33.59,33.65,184600.0,16.731,16.7509,16.7211,16.7509,184600.0
2013-01-03 14:35:00,33.65,33.69,33.64,33.65,74000.0,16.7509,16.7708,16.746,16.7509,74000.0
2013-01-03 14:40:00,33.65,33.65,33.64,33.65,53600.0,16.7509,16.7509,16.746,16.7509,53600.0
2013-01-03 14:45:00,33.65,33.67,33.64,33.67,43600.0,16.7509,16.7609,16.746,16.7609,43600.0
2013-01-03 14:50:00,33.67,33.76,33.66,33.73,69500.0,16.7609,16.8057,16.7559,16.7908,69500.0
2013-01-03 14:55:00,33.72,33.73,33.69,33.73,52000.0,16.7858,16.7908,16.7708,16.7908,52000.0
2013-01-03 15:00:00,33.72,33.74,33.69,33.74,91200.0,16.7858,16.7957,16.7708,16.7957,91200.0
2013-01-03 15:05:00,33.75,33.75,33.72,33.74,60700.0,16.8007,16.8007,16.7858,16.7957,60700.0
2013-01-03 15:10:00,33.74,33.75,33.73,33.73,55800.0,16.7957,16.8007,16.7908,16.7908,55800.0
2013-01-03 15:15:00,33.73,33.75,33.7,33.7,38100.0,16.7908,16.8007,16.7758,16.7758,38100.0
2013-01-03 15:20:00,33.71,33.71,33.66,33.69,95500.0,16.7808,16.7808,16.7559,16.7708,95500.0
2013-01-03 15:25:00,33.69,33.72,33.69,33.7,69300.0,16.7708,16.7858,16.7708,16.7758,69300.0
2013-01-03 15:30:00,33.69,33.7,33.64,33.66,128500.0,16.7708,16.7758,16.746,16.7559,128500.0
2013-01-03 15:35:00,33.66,33.71,33.64,33.71,101700.0,16.7559,16.7808,16.746,16.7808,101700.0
2013-01-03 15:40:00,33.7,33.73,33.7,33.73,103200.0,16.7758,16.7908,16.7758,16.7908,103200.0
2013-01-03 15:45:00,33.73,33.73,33.7,33.7,169000.0,16.7908,16.7908,16.7758,16.7758,169000.0
2013-01-03 15:50:00,33.7,33.72,33.66,33.66,260900.0,16.7758,16.7858,16.7559,16.7559,260900.0
2013-01-03 15:55:00,33.67,33.77,33.66,33.76,382400.0,16.7609,16.8107,16.7559,16.8057,382400.0
2013-01-04 09:30:00,33.74,33.92,33.71,33.87,68400.0,16.7957,16.8853,16.7808,16.8605,68400.0
2013-01-04 09:35:00,33.87,33.89,33.76,33.79,49800.0,16.8605,16.8704,16.8057,16.8206,49800.0
2013-01-04 09:40:00,33.79,33.95,33.79,33.94,66600.0,16.8206,16.9003,16.8206,16.8953,66600.0
2013-01-04 09:45:00,33.93,33.99,33.92,33.98,78400.0,16.8903,16.9202,16.8853,16.9152,78400.0
2013-01-04 09:50:00,33.98,34.0,33.92,34.0,53900.0,16.9152,16.9252,16.8853,16.9252,53900.0
2013-01-04 09:55:00,34.0,34.04,34.0,34.04,60100.0,16.9252,16.9451,16.9252,16.9451,60100.0
2013-01-04 10:00:00,34.04,34.08,33.98,34.01,153300.0,16.9451,16.965,16.9152,16.9301,153300.0
2013-01-04 10:05:00,34.01,34.04,33.92,33.92,71000.0,16.9301,16.9451,16.8853,16.8853,71000.0
2013-01-04 10:10:00,33.93,34.03,33.93,33.99,80700.0,16.8903,16.9401,16.8903,16.9202,80700.0
2013-01-04 10:15:00,33.99,34.11,33.96,34.09,56000.0,16.9202,16.9799,16.9053,16.97,56000.0
2013-01-04 10:20:00,34.08,34.11,34.04,34.05,113600.0,16.965,16.9799,16.9451,16.9501,113600.0
2013-01-04 10:25:00,34.04,34.06,34.0,34.02,128300.0,16.9451,16.955,16.9252,16.9351,128300.0
2013-01-04 10:30:00,34.02,34.05,34.01,34.02,105800.0,16.9351,16.9501,16.9301,16.9351,105800.0
2013-01-04 10:35:00,34.02,34.02,33.98,33.99,167600.0,16.9351,16.9351,16.9152,16.9202,167600.0
2013-01-04 10:40:00,33.99,34.0,33.92,33.92,57800.0,16.9202,16.9252,16.8853,16.8853,57800.0
2013-01-04 10:45:00,33.93,34.0,33.92,34.0,80300.0,16.8903,16.9252,16.8853,16.9252,80300.0
2013-01-04 10:50:00,34.0,34.03,33.98,34.01,76200.0,16.9252,16.9401,16.9152,16.9301,76200.0
2013-01-04 10:55:00,34.01,34.02,33.94,33.97,19600.0,16.9301,16.9351,16.8953,16.9102,19600.0
2013-01-04 11:00:00,33.98,34.01,33.97,33.98,88400.0,16.9152,16.9301,16.9102,16.9152,88400.0
2013-01-04 11:05:00,33.99,34.02,33.98,33.99,53700.0,16.9202,16.9351,16.9152,16.9202,53700.0
2013-01-04 11:10:00,34.0,34.0,33.95,34.0,36400.0,16.9252,16.9252,16.9003,16.9252,36400.0
2013-01-04 11:15:00,34.0,34.03,33.98,34.0,57300.0,16.9252,16.9401,16.9152,16.9252,57300.0
2013-01-04 11:20:00,33.99,34.0,33.92,33.92,53000.0,16.9202,16.9252,16.8853,16.8853,53000.0
2013-01-04 11:25:00,33.92,33.94,33.91,33.92,30100.0,16.8853,16.8953,16.8804,16.8853,30100.0
2013-01-04 11:30:00,33.93,34.0,33.92,34.0,29300.0,16.8903,16.9252,16.8853,16.9252,29300.0
2013-01-04 11:35:00,34.0,34.01,33.97,34.01,50300.0,16.9252,16.9301,16.9102,16.9301,50300.0
2013-01-04 11:40:00,34.01,34.09,34.01,34.07,68100.0,16.9301,16.97,16.9301,16.96,68100.0
2013-01-04 11:45:00,34.07,34.09,34.02,34.02,32400.0,16.96,16.97,16.9351,16.9351,32400.0
2013-01-04 11:50:00,34.02,34.06,34.02,34.05,41700.0,16.9351,16.955,16.9351,16.9501,41700.0
2013-01-04 11:55:00,34.05,34.07,34.05,34.05,51800.0,16.9501,16.96,16.9501,16.9501,51800.0
2013-01-04 12:00:00,34.04,34.06,34.04,34.06,12600.0,16.9451,16.955,16.9451,16.955,12600.0
2013-01-04 12:05:00,34.05,34.09,34.05,34.08,40000.0,16.9501,16.97,16.9501,16.965,40000.0
2013-01-04 12:10:00,34.08,34.13,34.07,34.12,19000.0,16.965,16.9899,16.96,16.9849,19000.0
2013-01-04 12:15:00,34.11,34.13,34.11,34.13,44700.0,16.9799,16.9899,16.9799,16.9899,44700.0
2013-01-04 12:20:00,34.13,34.18,34.13,34.18,81300.0,16.9899,17.0148,16.9899,17.0148,81300.0
2013-01-04 12:25:00,34.18,34.21,34.17,34.2,30400.0,17.0148,17.0297,17.0098,17.0247,30400.0
2013-01-04 12:30:00,34.2,34.21,34.17,34.18,42100.0,17.0247,17.0297,17.0098,17.0148,42100.0
2013-01-04 12:35:00,34.19,34.22,34.19,34.2,64500.0,17.0197,17.0347,17.0197,17.0247,64500.0
2013-01-04 12:40:00,34.2,34.2,34.17,34.18,33200.0,17.0247,17.0247,17.0098,17.0148,33200.0
2013-01-04 12:45:00,34.18,34.18,34.17,34.17,54100.0,17.0148,17.0148,17.0098,17.0098,54100.0
2013-01-04 12:50:00,34.18,34.18,34.15,34.17,43600.0,17.0148,17.0148,16.9998,17.0098,43600.0
2013-01-04 12:55:00,34.18,34.18,34.17,34.17,72800.0,17.0148,17.0148,17.0098,17.0098,72800.0
2013-01-04 13:00:00,34.18,34.18,34.16,34.16,38400.0,17.0148,17.0148,17.0048,17.0048,38400.0
2013-01-04 13:05:00,34.16,34.17,34.15,34.16,42500.0,17.0048,17.0098,16.9998,17.0048,42500.0
2013-01-04 13:10:00,34.16,34.16,34.14,34.15,38900.0,17.0048,17.0048,16.9949,16.9998,38900.0
2013-01-04 13:15:00,34.16,34.16,34.14,34.15,94300.0,17.0048,17.0048,16.9949,16.9998,94300.0
2013-01-04 13:20:00,34.16,34.16,34.11,34.11,25400.0,17.0048,17.0048,16.9799,16.9799,25400.0
2013-01-04 13:25:00,34.11,34.16,34.11,34.16,78500.0,16.9799,17.0048,16.9799,17.0048,78500.0
2013-01-04 13:30:00,34.16,34.16,34.13,34.16,60600.0,17.0048,17.0048,16.9899,17.0048,60600.0
2013-01-04 13:35:00,34.15,34.2,34.14,34.2,97500.0,16.9998,17.0247,16.9949,17.0247,97500.0
2013-01-04 13:40:00,34.2,34.33,34.17,34.32,218400.0,17.0247,17.0894,17.0098,17.0845,218400.0
2013-01-04 13:45:00,34.31,34.39,34.29,34.37,288400.0,17.0795,17.1193,17.0695,17.1093,288400.0
2013-01-04 13:50:00,34.36,34.36,34.22,34.23,77900.0,17.1044,17.1044,17.0347,17.0397,77900.0
2013-01-04 13:55:00,34.23,34.26,34.23,34.24,52900.0,17.0397,17.0546,17.0397,17.0446,52900.0
2013-01-04 14:00:00,34.25,34.26,34.22,34.23,48100.0,17.0496,17.0546,17.0347,17.0397,48100.0
2013-01-04 14:05:00,34.23,34.24,34.2,34.2,71500.0,17.0397,17.0446,17.0247,17.0247,71500.0
2013-01-04 14:10:00,34.2,34.24,34.2,34.22,96200.0,17.0247,17.0446,17.0247,17.0347,96200.0
2013-01-04 14:15:00,34.22,34.23,34.19,34.2,25500.0,17.0347,17.0397,17.0197,17.0247,25500.0
2013-01-04 14:20:00,34.19,34.29,34.19,34.25,188100.0,17.0197,17.0695,17.0197,17.0496,188100.0
2013-01-04 14:25:00,34.25,34.25,34.14,34.15,212400.0,17.0496,17.0496,16.9949,16.9998,212400.0
2013-01-04 14:30:00,34.16,34.18,34.1,34.1,89000.0,17.0048,17.0148,16.9749,16.9749,89000.0
2013-01-04 14:35:00,34.1,34.11,34.08,34.09,52900.0,16.9749,16.9799,16.965,16.97,52900.0
2013-01-04 14:40:00,34.09,34.11,34.09,34.1,24500.0,16.97,16.9799,16.97,16.9749,24500.0
2013-01-04 14:45:00,34.1,34.12,34.02,34.04,117500.0,16.9749,16.9849,16.9351,16.9451,117500.0
2013-01-04 14:50:00,34.05,34.08,34.04,34.06,35400.0,16.9501,16.965,16.9451,16.955,35400.0
2013-01-04 14:55:00,34.05,34.13,34.05,34.12,51200.0,16.9501,16.9899,16.9501,16.9849,51200.0
2013-01-04 15:00:00,34.12,34.15,34.11,34.14,59500.0,16.9849,16.9998,16.9799,16.9949,59500.0
2013-01-04 15:05:00,34.15,34.15,34.11,34.13,95800.0,16.9998,16.9998,16.9799,16.9899,95800.0
2013-01-04 15:10:00,34.12,34.19,34.12,34.16,92500.0,16.9849,17.0197,16.9849,17.0048,92500.0
2013-01-04 15:15:00,34.16,34.22,34.16,34.18,93100.0,17.0048,17.0347,17.0048,17.0148,93100.0
2013-01-04 15:20:00,34.18,34.19,34.17,34.17,123900.0,17.0148,17.0197,17.0098,17.0098,123900.0
2013-01-04 15:25:00,34.17,34.21,34.14,34.2,226000.0,17.0098,17.0297,16.9949,17.0247,226000.0
2013-01-04 15:30:00,34.21,34.22,34.18,34.22,119000.0,17.0297,17.0347,17.0148,17.0347,119000.0
2013-01-04 15:35:00,34.21,34.22,34.19,34.2,148900.0,17.0297,17.0347,17.0197,17.0247,148900.0
2013-01-04 15:40:00,34.2,34.21,34.17,34.17,90800.0,17.0247,17.0297,17.0098,17.0098,90800.0
2013-01-04 15:45:00,34.17,34.18,34.11,34.11,164100.0,17.0098,17.0148,16.9799,16.9799,164100.0
2013-01-04 15:50:00,34.12,34.12,34.09,34.11,294700.0,16.9849,16.9849,16.97,16.9799,294700.0
2013-01-04 15:55:00,34.11,34.18,34.1,34.13,309000.0,16.9799,17.0148,16.9749,16.9899,309000.0
2013-01-07 09:30:00,33.91,33.98,33.86,33.94,102300.0,16.8804,16.9152,16.8555,16.8953,102300.0
2013-01-07 09:35:00,33.95,34.04,33.86,33.99,99200.0,16.9003,16.9451,16.8555,16.9202,99200.0
2013-01-07 09:40:00,33.99,34.0,33.84,33.92,64700.0,16.9202,16.9252,16.8455,16.8853,64700.0
2013-01-07 09:45:00,33.94,33.96,33.9,33.92,58000.0,16.8953,16.9053,16.8754,16.8853,58000.0
2013-01-07 09:50:00,33.91,33.97,33.91,33.97,33500.0,16.8804,16.9102,16.8804,16.9102,33500.0
2013-01-07 09:55:00,33.97,33.97,33.93,33.93,43700.0,16.9102,16.9102,16.8903,16.8903,43700.0
2013-01-07 10:00:00,33.95,34.01,33.95,34.0,33700.0,16.9003,16.9301,16.9003,16.9252,33700.0
2013-01-07 10:05:00,34.01,34.05,33.98,34.04,27600.0,16.9301,16.9501,16.9152,16.9451,27600.0
2013-01-07 10:10:00,34.04,34.05,33.98,33.99,37600.0,16.9451,16.9501,16.9152,16.9202,37600.0
2013-01-07 10:15:00,34.0,34.02,33.97,34.0,22400.0,16.9252,16.9351,16.9102,16.9252,22400.0
2013-01-07 10:20:00,34.0,34.01,33.97,34.0,33000.0,16.9252,16.9301,16.9102,16.9252,33000.0
2013-01-07 10:25:00,33.99,34.03,33.96,33.98,29400.0,16.9202,16.9401,16.9053,16.9152,29400.0
2013-01-07 10:30:00,33.98,34.0,33.94,33.97,30700.0,16.9152,16.9252,16.8953,16.9102,30700.0
2013-01-07 10:35:00,33.97,33.97,33.95,33.97,29200.0,16.9102,16.9102,16.9003,16.9102,29200.0
2013-01-07 10:40:00,33.97,34.0,33.95,33.95,24400.0,16.9102,16.9252,16.9003,16.9003,24400.0
2013-01-07 10:45:00,33.95,33.98,33.95,33.98,35000.0,16.9003,16.9152,16.9003,16.9152,35000.0
2013-01-07 10:50:00,33.97,33.98,33.91,33.92,37700.0,16.9102,16.9152,16.8804,16.8853,37700.0
2013-01-07 10:55:00,33.92,33.94,33.91,33.93,23800.0,16.8853,16.8953,16.8804,16.8903,23800.0
2013-01-07 11:00:00,33.93,33.96,33.91,33.93,31000.0,16.8903,16.9053,16.8804,16.8903,31000.0
2013-01-07 11:05:00,33.93,33.95,33.92,33.94,13400.0,16.8903,16.9003,16.8853,16.8953,13400.0
2013-01-07 11:10:00,33.94,33.95,33.92,33.94,21900.0,16.8953,16.9003,16.8853,16.8953,21900.0
2013-01-07 11:15:00,33.94,33.94,33.85,33.87,56800.0,16.8953,16.8953,16.8505,16.8605,56800.0
2013-01-07 11:20:00,33.88,33.89,33.85,33.87,20700.0,16.8654,16.8704,16.8505,16.8605,20700.0
2013-01-07 11:25:00,33.87,33.91,33.86,33.86,52600.0,16.8605,16.8804,16.8555,16.8555,52600.0
2013-01-07 11:30:00,33.87,33.91,33.87,33.88,55000.0,16.8605,16.8804,16.8605,16.8654,55000.0
2013-01-07 11:35:00,33.88,33.91,33.84,33.84,65300.0,16.8654,16.8804,16.8455,16.8455,65300.0
2013-01-07 11:40:00,33.84,33.86,33.84,33.86,26400.0,16.8455,16.8555,16.8455,16.8555,26400.0
2013-01-07 11:45:00,33.87,33.88,33.83,33.84,50500.0,16.8605,16.8654,16.8405,16.8455,50500.0
2013-01-07 11:50:00,33.85,33.9,33.84,33.89,44700.0,16.8505,16.8754,16.8455,16.8704,44700.0
2013-01-07 11:55:00,33.88,33.92,33.87,33.91,30200.0,16.8654,16.8853,16.8605,16.8804,30200.0
2013-01-07 12:00:00,33.91,33.94,33.88,33.93,57800.0,16.8804,16.8953,16.8654,16.8903,57800.0
2013-01-07 12:05:00,33.92,33.93,33.9,33.9,20200.0,16.8853,16.8903,16.8754,16.8754,20200.0
2013-01-07 12:10:00,33.9,33.9,33.88,33.89,35400.0,16.8754,16.8754,16.8654,16.8704,35400.0
2013-01-07 12:15:00,33.89,33.9,33.87,33.9,33900.0,16.8704,16.8754,16.8605,16.8754,33900.0
2013-01-07 12:20:00,33.89,33.9,33.87,33.88,15000.0,16.8704,16.8754,16.8605,16.8654,15000.0
2013-01-07 12:25:00,33.89,33.89,33.84,33.87,42600.0,16.8704,16.8704,16.8455,16.8605,42600.0
2013-01-07 12:30:00,33.88,33.9,33.85,33.85,22000.0,16.8654,16.8754,16.8505,16.8505,22000.0
2013-01-07 12:35:00,33.86,33.88,33.85,33.86,15800.0,16.8555,16.8654,16.8505,16.8555,15800.0
2013-01-07 12:40:00,33.87,33.9,33.86,33.89,34900.0,16.8605,16.8754,16.8555,16.8704,34900.0
2013-01-07 12:45:00,33.89,33.92,33.88,33.92,25500.0,16.8704,16.8853,16.8654,16.8853,25500.0
2013-01-07 12:50:00,33.91,33.93,33.88,33.89,44100.0,16.8804,16.8903,16.8654,16.8704,44100.0
2013-01-07 12:55:00,33.89,33.95,33.89,33.94,32700.0,16.8704,16.9003,16.8704,16.8953,32700.0
2013-01-07 13:00:00,33.95,34.0,33.95,33.99,44500.0,16.9003,16.9252,16.9003,16.9202,44500.0
2013-01-07 13:05:00,34.0,34.04,33.98,33.98,43300.0,16.9252,16.9451,16.9152,16.9152,43300.0
2013-01-07 13:10:00,33.98,34.01,33.98,33.98,24000.0,16.9152,16.9301,16.9152,16.9152,24000.0
2013-01-07 13:15:00,33.98,33.99,33.96,33.98,24200.0,16.9152,16.9202,16.9053,16.9152,24200.0
2013-01-07 13:20:00,33.98,34.01,33.98,34.01,19700.0,16.9152,16.9301,16.9152,16.9301,19700.0
2013-01-07 13:25:00,34.0,34.03,34.0,34.02,41000.0,16.9252,16.9401,16.9252,16.9351,41000.0
2013-01-07 13:30:00,34.03,34.05,34.02,34.04,36500.0,16.9401,16.9501,16.9351,16.9451,36500.0
2013-01-07 13:35:00,34.04,34.06,34.01,34.06,55900.0,16.9451,16.955,16.9301,16.955,55900.0
2013-01-07 13:40:00,34.05,34.06,34.02,34.03,33200.0,16.9501,16.955,16.9351,16.9401,33200.0
2013-01-07 13:45:00,34.03,34.07,34.03,34.07,16000.0,16.9401,16.96,16.9401,16.96,16000.0
2013-01-07 13:50:00,34.06,34.08,34.05,34.06,40300.0,16.955,16.965,16.9501,16.955,40300.0
2013-01-07 13:55:00,34.06,34.08,34.06,34.07,35100.0,16.955,16.965,16.955,16.96,35100.0
2013-01-07 14:00:00,34.07,34.08,34.04,34.05,93200.0,16.96,16.965,16.9451,16.9501,93200.0
2013-01-07 14:05:00,34.05,34.06,34.02,34.03,45400.0,16.9501,16.955,16.9351,16.9401,45400.0
2013-01-07 14:10:00,34.02,34.03,33.99,34.02,32600.0,16.9351,16.9401,16.9202,16.9351,32600.0
2013-01-07 14:15:00,34.01,34.02,33.98,33.99,34900.0,16.9301,16.9351,16.9152,16.9202,34900.0
2013-01-07 14:20:00,34.0,34.0,33.96,33.96,43600.0,16.9252,16.9252,16.9053,16.9053,43600.0
2013-01-07 14:25:00,33.97,34.03,33.97,34.01,124700.0,16.9102,16.9401,16.9102,16.9301,124700.0
2013-01-07 14:30:00,34.02,34.03,34.01,34.02,104400.0,16.9351,16.9401,16.9301,16.9351,104400.0
2013-01-07 14:35:00,34.02,34.03,34.0,34.02,49500.0,16.9351,16.9401,16.9252,16.9351,49500.0
2013-01-07 14:40:00,34.02,34.02,34.0,34.0,22200.0,16.9351,16.9351,16.9252,16.9252,22200.0
2013-01-07 14:45:00,34.01,34.02,34.0,34.01,21300.0,16.9301,16.9351,16.9252,16.9301,21300.0
2013-01-07 14:50:00,34.0,34.01,33.96,33.98,48300.0,16.9252,16.9301,16.9053,16.9152,48300.0
2013-01-07 14:55:00,33.98,33.99,33.96,33.97,35600.0,16.9152,16.9202,16.9053,16.9102,35600.0
2013-01-07 15:00:00,33.97,33.98,33.96,33.97,36100.0,16.9102,16.9152,16.9053,16.9102,36100.0
2013-01-07 15:05:00,33.97,34.0,33.97,34.0,74300.0,16.9102,16.9252,16.9102,16.9252,74300.0
2013-01-07 15:10:00,34.0,34.02,33.99,34.02,95600.0,16.9252,16.9351,16.9202,16.9351,95600.0
2013-01-07 15:15:00,34.02,34.03,34.0,34.03,53700.0,16.9351,16.9401,16.9252,16.9401,53700.0
2013-01-07 15:20:00,34.03,34.04,34.02,34.04,57600.0,16.9401,16.9451,16.9351,16.9451,57600.0
2013-01-07 15:25:00,34.04,34.07,34.01,34.02,64400.0,16.9451,16.96,16.9301,16.9351,64400.0
2013-01-07 15:30:00,34.02,34.06,34.02,34.03,70900.0,16.9351,16.955,16.9351,16.9401,70900.0
2013-01-07 15:35:00,34.03,34.05,34.01,34.01,94300.0,16.9401,16.9501,16.9301,16.9301,94300.0
2013-01-07 15:40:00,34.01,34.04,34.01,34.03,38200.0,16.9301,16.9451,16.9301,16.9401,38200.0
2013-01-07 15:45:00,34.03,34.04,33.98,34.0,118000.0,16.9401,16.9451,16.9152,16.9252,118000.0
2013-01-07 15:50:00,34.01,34.02,34.0,34.02,87800.0,16.9301,16.9351,16.9252,16.9351,87800.0
2013-01-07 15:55:00,34.02,34.04,34.01,34.04,211300.0,16.9351,16.9451,16.9301,16.9451,211300.0
2013-01-08 09:30:00,34.03,34.03,33.86,33.96,55500.0,16.9401,16.9401,16.8555,16.9053,55500.0
2013-01-08 09:35:00,33.94,34.01,33.87,33.92,31400.0,16.8953,16.9301,16.8605,16.8853,31400.0
2013-01-08 09:40:00,33.94,33.94,33.87,33.93,30100.0,16.8953,16.8953,16.8605,16.8903,30100.0
2013-01-08 09:45:00,33.93,33.97,33.88,33.89,44900.0,16.8903,16.9102,16.8654,16.8704,44900.0
2013-01-08 09:50:00,33.88,33.92,33.84,33.92,45300.0,16.8654,16.8853,16.8455,16.8853,45300.0
2013-01-08 09:55:00,33.92,33.92,33.86,33.88,17000.0,16.8853,16.8853,16.8555,16.8654,17000.0
2013-01-08 10:00:00,33.88,33.9,33.85,33.88,26200.0,16.8654,16.8754,16.8505,16.8654,26200.0
2013-01-08 10:05:00,33.88,33.88,33.81,33.87,53700.0,16.8654,16.8654,16.8306,16.8605,53700.0
2013-01-08 10:10:00,33.87,33.88,33.77,33.77,40100.0,16.8605,16.8654,16.8107,16.8107,40100.0
2013-01-08 10:15:00,33.76,33.81,33.75,33.8,49100.0,16.8057,16.8306,16.8007,16.8256,49100.0
2013-01-08 10:20:00,33.79,33.81,33.77,33.79,33100.0,16.8206,16.8306,16.8107,16.8206,33100.0
2013-01-08 10:25:00,33.79,33.81,33.72,33.72,32700.0,16.8206,16.8306,16.7858,16.7858,32700.0
2013-01-08 10:30:00,33.72,33.75,33.71,33.71,25600.0,16.7858,16.8007,16.7808,16.7808,25600.0
2013-01-08 10:35:00,33.72,33.74,33.7,33.71,75600.0,16.7858,16.7957,16.7758,16.7808,75600.0
2013-01-08 10:40:00,33.71,33.79,33.7,33.79,123600.0,16.7808,16.8206,16.7758,16.8206,123600.0
2013-01-08 10:45:00,33.78,33.79,33.74,33.76,69300.0,16.8156,16.8206,16.7957,16.8057,69300.0
2013-01-08 10:50:00,33.76,33.78,33.73,33.74,69700.0,16.8057,16.8156,16.7908,16.7957,69700.0
2013-01-08 10:55:00,33.74,33.77,33.72,33.73,57000.0,16.7957,16.8107,16.7858,16.7908,57000.0
2013-01-08 11:00:00,33.75,33.77,33.74,33.76,54400.0,16.8007,16.8107,16.7957,16.8057,54400.0
2013-01-08 11:05:00,33.76,33.77,33.74,33.74,55400.0,16.8057,16.8107,16.7957,16.7957,55400.0
2013-01-08 11:10:00,33.75,33.76,33.73,33.74,82400.0,16.8007,16.8057,16.7908,16.7957,82400.0
2013-01-08 11:15:00,33.73,33.76,33.72,33.73,47700.0,16.7908,16.8057,16.7858,16.7908,47700.0
2013-01-08 11:20:00,33.73,33.75,33.71,33.72,48500.0,16.7908,16.8007,16.7808,16.7858,48500.0
2013-01-08 11:25:00,33.71,33.73,33.69,33.7,38200.0,16.7808,16.7908,16.7708,16.7758,38200.0
2013-01-08 11:30:00,33.7,33.71,33.68,33.69,58600.0,16.7758,16.7808,16.7659,16.7708,58600.0
2013-01-08 11:35:00,33.68,33.73,33.67,33.72,58800.0,16.7659,16.7908,16.7609,16.7858,58800.0
2013-01-08 11:40:00,33.7,33.73,33.68,33.71,52100.0,16.7758,16.7908,16.7659,16.7808,52100.0
2013-01-08 11:45:00,33.7,33.7,33.66,33.67,66200.0,16.7758,16.7758,16.7559,16.7609,66200.0
2013-01-08 11:50:00,33.66,33.67,33.6,33.6,101300.0,16.7559,16.7609,16.726,16.726,101300.0
2013-01-08 11:55:00,33.6,33.62,33.58,33.61,62000.0,16.726,16.736,16.7161,16.731,62000.0
2013-01-08 12:00:00,33.61,33.61,33.55,33.57,63600.0,16.731,16.731,16.7012,16.7111,63600.0
2013-01-08 12:05:00,33.57,33.57,33.5,33.51,58600.0,16.7111,16.7111,16.6763,16.6812,58600.0
2013-01-08 12:10:00,33.51,33.52,33.49,33.5,64500.0,16.6812,16.6862,16.6713,16.6763,64500.0
2013-01-08 12:15:00,33.49,33.52,33.49,33.5,73200.0,16.6713,16.6862,16.6713,16.6763,73200.0
2013-01-08 12:20:00,33.5,33.51,33.49,33.49,35300.0,16.6763,16.6812,16.6713,16.6713,35300.0
2013-01-08 12:25:00,33.49,33.5,33.47,33.5,73000.0,16.6713,16.6763,16.6613,16.6763,73000.0
2013-01-08 12:30:00,33.51,33.54,33.5,33.54,30200.0,16.6812,16.6962,16.6763,16.6962,30200.0
2013-01-08 12:35:00,33.53,33.54,33.48,33.49,64600.0,16.6912,16.6962,16.6663,16.6713,64600.0
2013-01-08 12:40:00,33.5,33.53,33.5,33.52,52200.0,16.6763,16.6912,16.6763,16.6862,52200.0
2013-01-08 12:45:00,33.52,33.52,33.5,33.5,33600.0,16.6862,16.6862,16.6763,16.6763,33600.0
2013-01-08 12:50:00,33.51,33.52,33.5,33.52,36700.0,16.6812,16.6862,16.6763,16.6862,36700.0
2013-01-08 12:55:00,33.52,33.52,33.49,33.49,51800.0,16.6862,16.6862,16.6713,16.6713,51800.0
2013-01-08 13:00:00,33.5,33.5,33.44,33.46,151300.0,16.6763,16.6763,16.6464,16.6564,151300.0
2013-01-08 13:05:00,33.46,33.54,33.45,33.52,83600.0,16.6564,16.6962,16.6514,16.6862,83600.0
2013-01-08 13:10:00,33.53,33.57,33.51,33.57,90200.0,16.6912,16.7111,16.6812,16.7111,90200.0
2013-01-08 13:15:00,33.57,33.64,33.57,33.64,99600.0,16.7111,16.746,16.7111,16.746,99600.0
2013-01-08 13:20:00,33.65,33.69,33.64,33.66,93500.0,16.7509,16.7708,16.746,16.7559,93500.0
2013-01-08 13:25:00,33.66,33.67,33.63,33.64,42000.0,16.7559,16.7609,16.741,16.746,42000.0
2013-01-08 13:30:00,33.64,33.65,33.61,33.65,69400.0,16.746,16.7509,16.731,16.7509,69400.0
2013-01-08 13:35:00,33.65,33.66,33.63,33.65,51200.0,16.7509,16.7559,16.741,16.7509,51200.0
2013-01-08 13:40:00,33.65,33.65,33.63,33.65,42800.0,16.7509,16.7509,16.741,16.7509,42800.0
2013-01-08 13:45:00,33.65,33.65,33.63,33.65,44200.0,16.7509,16.7509,16.741,16.7509,44200.0
2013-01-08 13:50:00,33.65,33.67,33.64,33.66,82800.0,16.7509,16.7609,16.746,16.7559,82800.0
2013-01-08 13:55:00,33.66,33.67,33.64,33.64,74900.0,16.7559,16.7609,16.746,16.746,74900.0
2013-01-08 14:00:00,33.64,33.67,33.63,33.65,212700.0,16.746,16.7609,16.741,16.7509,212700.0
2013-01-08 14:05:00,33.65,33.66,33.64,33.65,95700.0,16.7509,16.7559,16.746,16.7509,95700.0
2013-01-08 14:10:00,33.65,33.67,33.64,33.66,55400.0,16.7509,16.7609,16.746,16.7559,55400.0
2013-01-08 14:15:00,33.65,33.67,33.65,33.66,148200.0,16.7509,16.7609,16.7509,16.7559,148200.0
2013-01-08 14:20:00,33.66,33.67,33.63,33.63,53400.0,16.7559,16.7609,16.741,16.741,53400.0
2013-01-08 14:25:00,33.63,33.64,33.61,33.63,76300.0,16.741,16.746,16.731,16.741,76300.0
2013-01-08 14:30:00,33.63,33.66,33.62,33.65,112000.0,16.741,16.7559,16.736,16.7509,112000.0
2013-01-08 14:35:00,33.65,33.65,33.59,33.59,73400.0,16.7509,16.7509,16.7211,16.7211,73400.0
2013-01-08 14:40:00,33.59,33.61,33.59,33.59,55900.0,16.7211,16.731,16.7211,16.7211,55900.0
2013-01-08 14:45:00,33.6,33.6,33.58,33.6,87500.0,16.726,16.726,16.7161,16.726,87500.0
2013-01-08 14:50:00,33.59,33.61,33.58,33.59,65300.0,16.7211,16.731,16.7161,16.7211,65300.0
2013-01-08 14:55:00,33.58,33.59,33.56,33.59,82100.0,16.7161,16.7211,16.7061,16.7211,82100.0
2013-01-08 15:00:00,33.59,33.6,33.56,33.56,125600.0,16.7211,16.726,16.7061,16.7061,125600.0
2013-01-08 15:05:00,33.56,33.59,33.55,33.59,74600.0,16.7061,16.7211,16.7012,16.7211,74600.0
2013-01-08 15:10:00,33.59,33.61,33.58,33.61,68100.0,16.7211,16.731,16.7161,16.731,68100.0
2013-01-08 15:15:00,33.61,33.64,33.6,33.64,76000.0,16.731,16.746,16.726,16.746,76000.0
2013-01-08 15:20:00,33.63,33.64,33.61,33.62,139000.0,16.741,16.746,16.731,16.736,139000.0
2013-01-08 15:25:00,33.62,33.63,33.59,33.59,230100.0,16.736,16.741,16.7211,16.7211,230100.0
2013-01-08 15:30:00,33.6,33.61,33.59,33.61,78500.0,16.726,16.731,16.7211,16.731,78500.0
2013-01-08 15:35:00,33.61,33.65,33.61,33.62,176200.0,16.731,16.7509,16.731,16.736,176200.0
2013-01-08 15:40:00,33.61,33.62,33.58,33.62,170400.0,16.731,16.736,16.7161,16.736,170400.0
2013-01-08 15:45:00,33.62,33.62,33.58,33.58,199600.0,16.736,16.736,16.7161,16.7161,199600.0
2013-01-08 15:50:00,33.58,33.63,33.58,33.6,436600.0,16.7161,16.741,16.7161,16.726,436600.0
2013-01-08 15:55:00,33.6,33.62,33.58,33.58,577100.0,16.726,16.736,16.7161,16.7161,577100.0
2013-01-09 09:30:00,33.57,33.85,33.57,33.82,92300.0,16.7111,16.8505,16.7111,16.8356,92300.0
2013-01-09 09:35:00,33.81,33.83,33.72,33.79,108100.0,16.8306,16.8405,16.7858,16.8206,108100.0
2013-01-09 09:40:00,33.79,33.8,33.6,33.61,65400.0,16.8206,16.8256,16.726,16.731,65400.0
2013-01-09 09:45:00,33.62,33.77,33.58,33.76,175000.0,16.736,16.8107,16.7161,16.8057,175000.0
2013-01-09 09:50:00,33.75,33.79,33.7,33.74,174100.0,16.8007,16.8206,16.7758,16.7957,174100.0
2013-01-09 09:55:00,33.74,33.77,33.73,33.75,40900.0,16.7957,16.8107,16.7908,16.8007,40900.0
2013-01-09 10:00:00,33.75,33.82,33.72,33.8,80500.0,16.8007,16.8356,16.7858,16.8256,80500.0
2013-01-09 10:05:00,33.79,33.8,33.75,33.77,62000.0,16.8206,16.8256,16.8007,16.8107,62000.0
2013-01-09 10:10:00,33.77,33.79,33.72,33.73,62400.0,16.8107,16.8206,16.7858,16.7908,62400.0
2013-01-09 10:15:00,33.73,33.74,33.69,33.69,68700.0,16.7908,16.7957,16.7708,16.7708,68700.0
2013-01-09 10:20:00,33.7,33.75,33.68,33.7,298900.0,16.7758,16.8007,16.7659,16.7758,298900.0
2013-01-09 10:25:00,33.7,33.75,33.68,33.75,35800.0,16.7758,16.8007,16.7659,16.8007,35800.0
2013-01-09 10:30:00,33.74,33.75,33.68,33.68,26200.0,16.7957,16.8007,16.7659,16.7659,26200.0
2013-01-09 10:35:00,33.68,33.74,33.64,33.68,45600.0,16.7659,16.7957,16.746,16.7659,45600.0
2013-01-09 10:40:00,33.69,33.69,33.64,33.68,24400.0,16.7708,16.7708,16.746,16.7659,24400.0
2013-01-09 10:45:00,33.67,33.71,33.67,33.7,124100.0,16.7609,16.7808,16.7609,16.7758,124100.0
2013-01-09 10:50:00,33.7,33.7,33.64,33.7,58600.0,16.7758,16.7758,16.746,16.7758,58600.0
2013-01-09 10:55:00,33.7,33.73,33.66,33.71,211000.0,16.7758,16.7908,16.7559,16.7808,211000.0
2013-01-09 11:00:00,33.72,33.77,33.72,33.75,39000.0,16.7858,16.8107,16.7858,16.8007,39000.0
2013-01-09 11:05:00,33.76,33.78,33.74,33.77,117900.0,16.8057,16.8156,16.7957,16.8107,117900.0
2013-01-09 11:10:00,33.77,33.79,33.76,33.79,16200.0,16.8107,16.8206,16.8057,16.8206,16200.0
2013-01-09 11:15:00,33.8,33.82,33.8,33.8,39100.0,16.8256,16.8356,16.8256,16.8256,39100.0
2013-01-09 11:20:00,33.8,33.81,33.77,33.78,37000.0,16.8256,16.8306,16.8107,16.8156,37000.0
2013-01-09 11:25:00,33.78,33.82,33.75,33.81,36300.0,16.8156,16.8356,16.8007,16.8306,36300.0
2013-01-09 11:30:00,33.82,33.89,33.81,33.85,91900.0,16.8356,16.8704,16.8306,16.8505,91900.0
2013-01-09 11:35:00,33.84,33.87,33.83,33.84,59600.0,16.8455,16.8605,16.8405,16.8455,59600.0
2013-01-09 11:40:00,33.84,33.92,33.84,33.92,76000.0,16.8455,16.8853,16.8455,16.8853,76000.0
2013-01-09 11:45:00,33.92,33.96,33.92,33.93,70200.0,16.8853,16.9053,16.8853,16.8903,70200.0
2013-01-09 11:50:00,33.94,33.95,33.89,33.92,51500.0,16.8953,16.9003,16.8704,16.8853,51500.0
2013-01-09 11:55:00,33.91,33.92,33.88,33.91,83900.0,16.8804,16.8853,16.8654,16.8804,83900.0
2013-01-09 12:00:00,33.91,33.91,33.88,33.9,34100.0,16.8804,16.8804,16.8654,16.8754,34100.0
2013-01-09 12:05:00,33.9,33.91,33.85,33.89,73100.0,16.8754,16.8804,16.8505,16.8704,73100.0
2013-01-09 12:10:00,33.9,33.91,33.87,33.88,61900.0,16.8754,16.8804,16.8605,16.8654,61900.0
2013-01-09 12:15:00,33.88,33.89,33.86,33.87,29900.0,16.8654,16.8704,16.8555,16.8605,29900.0
2013-01-09 12:20:00,33.88,33.9,33.86,33.89,44000.0,16.8654,16.8754,16.8555,16.8704,44000.0
2013-01-09 12:25:00,33.89,33.91,33.88,33.9,75600.0,16.8704,16.8804,16.8654,16.8754,75600.0
2013-01-09 12:30:00,33.9,33.91,33.87,33.9,40500.0,16.8754,16.8804,16.8605,16.8754,40500.0
2013-01-09 12:35:00,33.9,33.9,33.87,33.89,35700.0,16.8754,16.8754,16.8605,16.8704,35700.0
2013-01-09 12:40:00,33.89,33.9,33.85,33.88,66600.0,16.8704,16.8754,16.8505,16.8654,66600.0
2013-01-09 12:45:00,33.88,33.9,33.86,33.86,92800.0,16.8654,16.8754,16.8555,16.8555,92800.0
2013-01-09 12:50:00,33.85,33.87,33.84,33.84,31400.0,16.8505,16.8605,16.8455,16.8455,31400.0
2013-01-09 12:55:00,33.85,33.88,33.83,33.87,83500.0,16.8505,16.8654,16.8405,16.8605,83500.0
2013-01-09 13:00:00,33.87,33.87,33.84,33.86,26700.0,16.8605,16.8605,16.8455,16.8555,26700.0
2013-01-09 13:05:00,33.87,33.88,33.86,33.86,53200.0,16.8605,16.8654,16.8555,16.8555,53200.0
2013-01-09 13:10:00,33.86,33.87,33.84,33.87,26300.0,16.8555,16.8605,16.8455,16.8605,26300.0
2013-01-09 13:15:00,33.86,33.88,33.86,33.88,54500.0,16.8555,16.8654,16.8555,16.8654,54500.0
2013-01-09 13:20:00,33.89,33.89,33.87,33.88,22100.0,16.8704,16.8704,16.8605,16.8654,22100.0
2013-01-09 13:25:00,33.88,33.89,33.87,33.89,16700.0,16.8654,16.8704,16.8605,16.8704,16700.0
2013-01-09 13:30:00,33.89,33.92,33.89,33.92,30800.0,16.8704,16.8853,16.8704,16.8853,30800.0
2013-01-09 13:35:00,33.92,33.92,33.9,33.92,61700.0,16.8853,16.8853,16.8754,16.8853,61700.0
2013-01-09 13:40:00,33.92,33.92,33.88,33.9,132500.0,16.8853,16.8853,16.8654,16.8754,132500.0
2013-01-09 13:45:00,33.9,33.91,33.89,33.89,18900.0,16.8754,16.8804,16.8704,16.8704,18900.0
2013-01-09 13:50:00,33.9,33.9,33.88,33.89,113400.0,16.8754,16.8754,16.8654,16.8704,113400.0
2013-01-09 13:55:00,33.88,33.89,33.87,33.88,51600.0,16.8654,16.8704,16.8605,16.8654,51600.0
2013-01-09 14:00:00,33.89,33.9,33.87,33.89,37100.0,16.8704,16.8754,16.8605,16.8704,37100.0
2013-01-09 14:05:00,33.9,33.9,33.88,33.88,36700.0,16.8754,16.8754,16.8654,16.8654,36700.0
2013-01-09 14:10:00,33.88,33.9,33.87,33.89,44200.0,16.8654,16.8754,16.8605,16.8704,44200.0
2013-01-09 14:15:00,33.89,33.9,33.85,33.86,42000.0,16.8704,16.8754,16.8505,16.8555,42000.0
2013-01-09 14:20:00,33.86,33.86,33.78,33.79,37400.0,16.8555,16.8555,16.8156,16.8206,37400.0
2013-01-09 14:25:00,33.8,33.8,33.75,33.76,38500.0,16.8256,16.8256,16.8007,16.8057,38500.0
2013-01-09 14:30:00,33.76,33.81,33.76,33.8,40600.0,16.8057,16.8306,16.8057,16.8256,40600.0
2013-01-09 14:35:00,33.8,33.82,33.76,33.78,165200.0,16.8256,16.8356,16.8057,16.8156,165200.0
2013-01-09 14:40:00,33.79,33.79,33.75,33.76,33700.0,16.8206,16.8206,16.8007,16.8057,33700.0
2013-01-09 14:45:00,33.76,33.78,33.74,33.77,49900.0,16.8057,16.8156,16.7957,16.8107,49900.0
2013-01-09 14:50:00,33.77,33.77,33.7,33.72,47800.0,16.8107,16.8107,16.7758,16.7858,47800.0
2013-01-09 14:55:00,33.72,33.73,33.71,33.72,23900.0,16.7858,16.7908,16.7808,16.7858,23900.0
2013-01-09 15:00:00,33.72,33.73,33.7,33.71,51000.0,16.7858,16.7908,16.7758,16.7808,51000.0
2013-01-09 15:05:00,33.7,33.77,33.7,33.75,82500.0,16.7758,16.8107,16.7758,16.8007,82500.0
2013-01-09 15:10:00,33.76,33.78,33.73,33.77,35500.0,16.8057,16.8156,16.7908,16.8107,35500.0
2013-01-09 15:15:00,33.78,33.78,33.74,33.74,41900.0,16.8156,16.8156,16.7957,16.7957,41900.0
2013-01-09 15:20:00,33.74,33.78,33.74,33.75,71200.0,16.7957,16.8156,16.7957,16.8007,71200.0
2013-01-09 15:25:00,33.75,33.78,33.74,33.75,76400.0,16.8007,16.8156,16.7957,16.8007,76400.0
2013-01-09 15:30:00,33.75,33.76,33.7,33.71,77200.0,16.8007,16.8057,16.7758,16.7808,77200.0
2013-01-09 15:35:00,33.71,33.73,33.7,33.72,51000.0,16.7808,16.7908,16.7758,16.7858,51000.0
2013-01-09 15:40:00,33.72,33.74,33.69,33.74,91000.0,16.7858,16.7957,16.7708,16.7957,91000.0
2013-01-09 15:45:00,33.74,33.75,33.71,33.71,86500.0,16.7957,16.8007,16.7808,16.7808,86500.0
2013-01-09 15:50:00,33.72,33.76,33.71,33.71,128100.0,16.7858,16.8057,16.7808,16.7808,128100.0
2013-01-09 15:55:00,33.72,33.77,33.72,33.76,193800.0,16.7858,16.8107,16.7858,16.8057,193800.0
2013-01-10 09:30:00,33.96,34.1,33.95,33.97,84500.0,16.9053,16.9749,16.9003,16.9102,84500.0
2013-01-10 09:35:00,33.96,33.97,33.91,33.96,34300.0,16.9053,16.9102,16.8804,16.9053,34300.0
2013-01-10 09:40:00,33.94,33.95,33.89,33.91,95100.0,16.8953,16.9003,16.8704,16.8804,95100.0
2013-01-10 09:45:00,33.91,33.95,33.88,33.88,20700.0,16.8804,16.9003,16.8654,16.8654,20700.0
2013-01-10 09:50:00,33.89,33.89,33.81,33.82,37800.0,16.8704,16.8704,16.8306,16.8356,37800.0
2013-01-10 09:55:00,33.82,33.87,33.79,33.79,55600.0,16.8356,16.8605,16.8206,16.8206,55600.0
2013-01-10 10:00:00,33.79,33.8,33.69,33.72,50100.0,16.8206,16.8256,16.7708,16.7858,50100.0
2013-01-10 10:05:00,33.72,33.81,33.72,33.77,70500.0,16.7858,16.8306,16.7858,16.8107,70500.0
2013-01-10 10:10:00,33.78,33.84,33.76,33.77,151800.0,16.8156,16.8455,16.8057,16.8107,151800.0
2013-01-10 10:15:00,33.77,33.8,33.74,33.8,39100.0,16.8107,16.8256,16.7957,16.8256,39100.0
2013-01-10 10:20:00,33.79,33.84,33.78,33.8,40900.0,16.8206,16.8455,16.8156,16.8256,40900.0
2013-01-10 10:25:00,33.79,33.87,33.78,33.81,152400.0,16.8206,16.8605,16.8156,16.8306,152400.0
2013-01-10 10:30:00,33.81,33.83,33.74,33.76,64400.0,16.8306,16.8405,16.7957,16.8057,64400.0
2013-01-10 10:35:00,33.77,33.78,33.72,33.77,57200.0,16.8107,16.8156,16.7858,16.8107,57200.0
2013-01-10 10:40:00,33.77,33.81,33.75,33.81,74400.0,16.8107,16.8306,16.8007,16.8306,74400.0
2013-01-10 10:45:00,33.8,33.81,33.75,33.77,22100.0,16.8256,16.8306,16.8007,16.8107,22100.0
2013-01-10 10:50:00,33.77,33.78,33.72,33.73,56900.0,16.8107,16.8156,16.7858,16.7908,56900.0
2013-01-10 10:55:00,33.75,33.75,33.65,33.66,53500.0,16.8007,16.8007,16.7509,16.7559,53500.0
2013-01-10 11:00:00,33.66,33.67,33.63,33.66,93500.0,16.7559,16.7609,16.741,16.7559,93500.0
2013-01-10 11:05:00,33.67,33.67,33.63,33.64,83200.0,16.7609,16.7609,16.741,16.746,83200.0
2013-01-10 11:10:00,33.65,33.66,33.62,33.62,80600.0,16.7509,16.7559,16.736,16.736,80600.0
2013-01-10 11:15:00,33.61,33.62,33.58,33.59,47600.0,16.731,16.736,16.7161,16.7211,47600.0
2013-01-10 11:20:00,33.59,33.63,33.59,33.61,59000.0,16.7211,16.741,16.7211,16.731,59000.0
2013-01-10 11:25:00,33.61,33.66,33.61,33.64,53000.0,16.731,16.7559,16.731,16.746,53000.0
2013-01-10 11:30:00,33.65,33.66,33.62,33.62,62800.0,16.7509,16.7559,16.736,16.736,62800.0
2013-01-10 11:35:00,33.61,33.63,33.56,33.56,59400.0,16.731,16.741,16.7061,16.7061,59400.0
2013-01-10 11:40:00,33.57,33.59,33.55,33.58,40700.0,16.7111,16.7211,16.7012,16.7161,40700.0
2013-01-10 11:45:00,33.59,33.59,33.56,33.58,35200.0,16.7211,16.7211,16.7061,16.7161,35200.0
2013-01-10 11:50:00,33.58,33.58,33.55,33.56,49700.0,16.7161,16.7161,16.7012,16.7061,49700.0
2013-01-10 11:55:00,33.55,33.58,33.55,33.58,63600.0,16.7012,16.7161,16.7012,16.7161,63600.0
2013-01-10 12:00:00,33.58,33.6,33.56,33.59,55800.0,16.7161,16.726,16.7061,16.7211,55800.0
2013-01-10 12:05:00,33.6,33.64,33.59,33.64,17800.0,16.726,16.746,16.7211,16.746,17800.0
2013-01-10 12:10:00,33.64,33.71,33.64,33.7,32400.0,16.746,16.7808,16.746,16.7758,32400.0
2013-01-10 12:15:00,33.7,33.7,33.68,33.7,78800.0,16.7758,16.7758,16.7659,16.7758,78800.0
2013-01-10 12:20:00,33.69,33.71,33.68,33.71,83600.0,16.7708,16.7808,16.7659,16.7808,83600.0
2013-01-10 12:25:00,33.7,33.73,33.7,33.7,29100.0,16.7758,16.7908,16.7758,16.7758,29100.0
2013-01-10 12:30:00,33.71,33.73,33.7,33.7,24000.0,16.7808,16.7908,16.7758,16.7758,24000.0
2013-01-10 12:35:00,33.7,33.71,33.7,33.71,31900.0,16.7758,16.7808,16.7758,16.7808,31900.0
2013-01-10 12:40:00,33.71,33.72,33.69,33.69,55500.0,16.7808,16.7858,16.7708,16.7708,55500.0
2013-01-10 12:45:00,33.7,33.72,33.68,33.72,44400.0,16.7758,16.7858,16.7659,16.7858,44400.0
2013-01-10 12:50:00,33.72,33.73,33.69,33.71,14800.0,16.7858,16.7908,16.7708,16.7808,14800.0
2013-01-10 12:55:00,33.72,33.72,33.7,33.71,75900.0,16.7858,16.7858,16.7758,16.7808,75900.0
2013-01-10 13:00:00,33.72,33.73,33.7,33.71,46900.0,16.7858,16.7908,16.7758,16.7808,46900.0
2013-01-10 13:05:00,33.71,33.71,33.69,33.71,27500.0,16.7808,16.7808,16.7708,16.7808,27500.0
2013-01-10 13:10:00,33.7,33.74,33.7,33.7,57600.0,16.7758,16.7957,16.7758,16.7758,57600.0
2013-01-10 13:15:00,33.7,33.71,33.68,33.7,20300.0,16.7758,16.7808,16.7659,16.7758,20300.0
2013-01-10 13:20:00,33.71,33.72,33.7,33.7,15800.0,16.7808,16.7858,16.7758,16.7758,15800.0
2013-01-10 13:25:00,33.7,33.7,33.68,33.69,33600.0,16.7758,16.7758,16.7659,16.7708,33600.0
2013-01-10 13:30:00,33.68,33.69,33.66,33.68,64200.0,16.7659,16.7708,16.7559,16.7659,64200.0
2013-01-10 13:35:00,33.67,33.68,33.62,33.62,59900.0,16.7609,16.7659,16.736,16.736,59900.0
2013-01-10 13:40:00,33.62,33.64,33.59,33.61,49300.0,16.736,16.746,16.7211,16.731,49300.0
2013-01-10 13:45:00,33.61,33.62,33.59,33.61,44500.0,16.731,16.736,16.7211,16.731,44500.0
2013-01-10 13:50:00,33.6,33.62,33.59,33.61,41000.0,16.726,16.736,16.7211,16.731,41000.0
2013-01-10 13:55:00,33.61,33.67,33.61,33.67,35100.0,16.731,16.7609,16.731,16.7609,35100.0
2013-01-10 14:00:00,33.66,33.69,33.66,33.68,20700.0,16.7559,16.7708,16.7559,16.7659,20700.0
2013-01-10 14:05:00,33.69,33.71,33.67,33.7,40100.0,16.7708,16.7808,16.7609,16.7758,40100.0
2013-01-10 14:10:00,33.7,33.7,33.67,33.68,63500.0,16.7758,16.7758,16.7609,16.7659,63500.0
2013-01-10 14:15:00,33.69,33.71,33.69,33.69,76000.0,16.7708,16.7808,16.7708,16.7708,76000.0
2013-01-10 14:20:00,33.69,33.7,33.65,33.67,70100.0,16.7708,16.7758,16.7509,16.7609,70100.0
2013-01-10 14:25:00,33.66,33.69,33.66,33.67,51200.0,16.7559,16.7708,16.7559,16.7609,51200.0
2013-01-10 14:30:00,33.67,33.68,33.65,33.67,50900.0,16.7609,16.7659,16.7509,16.7609,50900.0
2013-01-10 14:35:00,33.67,33.68,33.65,33.65,34900.0,16.7609,16.7659,16.7509,16.7509,34900.0
2013-01-10 14:40:00,33.65,33.7,33.63,33.67,87900.0,16.7509,16.7758,16.741,16.7609,87900.0
2013-01-10 14:45:00,33.67,33.67,33.65,33.66,37700.0,16.7609,16.7609,16.7509,16.7559,37700.0
2013-01-10 14:50:00,33.66,33.7,33.65,33.67,32200.0,16.7559,16.7758,16.7509,16.7609,32200.0
2013-01-10 14:55:00,33.67,33.68,33.66,33.67,23900.0,16.7609,16.7659,16.7559,16.7609,23900.0
2013-01-10 15:00:00,33.66,33.68,33.64,33.68,97800.0,16.7559,16.7659,16.746,16.7659,97800.0
2013-01-10 15:05:00,33.68,33.71,33.64,33.65,224500.0,16.7659,16.7808,16.746,16.7509,224500.0
2013-01-10 15:10:00,33.65,33.72,33.65,33.72,39800.0,16.7509,16.7858,16.7509,16.7858,39800.0
2013-01-10 15:15:00,33.72,33.72,33.68,33.71,60600.0,16.7858,16.7858,16.7659,16.7808,60600.0
2013-01-10 15:20:00,33.71,33.74,33.7,33.72,58000.0,16.7808,16.7957,16.7758,16.7858,58000.0
2013-01-10 15:25:00,33.71,33.72,33.69,33.7,92400.0,16.7808,16.7858,16.7708,16.7758,92400.0
2013-01-10 15:30:00,33.7,33.72,33.69,33.69,59800.0,16.7758,16.7858,16.7708,16.7708,59800.0
2013-01-10 15:35:00,33.7,33.73,33.68,33.72,98500.0,16.7758,16.7908,16.7659,16.7858,98500.0
2013-01-10 15:40:00,33.72,33.73,33.69,33.72,91200.0,16.7858,16.7908,16.7708,16.7858,91200.0
2013-01-10 15:45:00,33.73,33.75,33.72,33.75,125800.0,16.7908,16.8007,16.7858,16.8007,125800.0
2013-01-10 15:50:00,33.75,33.77,33.74,33.77,168200.0,16.8007,16.8107,16.7957,16.8107,168200.0
2013-01-10 15:55:00,33.77,33.81,33.74,33.8,579800.0,16.8107,16.8306,16.7957,16.8256,579800.0
2013-01-11 09:30:00,33.95,34.01,33.81,33.97,276400.0,16.9003,16.9301,16.8306,16.9102,276400.0
2013-01-11 09:35:00,33.96,33.98,33.88,33.89,80800.0,16.9053,16.9152,16.8654,16.8704,80800.0
2013-01-11 09:40:00,33.9,33.93,33.87,33.89,32300.0,16.8754,16.8903,16.8605,16.8704,32300.0
2013-01-11 09:45:00,33.9,33.9,33.72,33.72,76000.0,16.8754,16.8754,16.7858,16.7858,76000.0
2013-01-11 09:50:00,33.73,33.75,33.66,33.68,101200.0,16.7908,16.8007,16.7559,16.7659,101200.0
2013-01-11 09:55:00,33.68,33.76,33.68,33.75,50700.0,16.7659,16.8057,16.7659,16.8007,50700.0
2013-01-11 10:00:00,33.75,33.76,33.73,33.75,33900.0,16.8007,16.8057,16.7908,16.8007,33900.0
2013-01-11 10:05:00,33.75,33.76,33.73,33.73,34600.0,16.8007,16.8057,16.7908,16.7908,34600.0
2013-01-11 10:10:00,33.73,33.75,33.7,33.7,37200.0,16.7908,16.8007,16.7758,16.7758,37200.0
2013-01-11 10:15:00,33.7,33.7,33.59,33.59,181500.0,16.7758,16.7758,16.7211,16.7211,181500.0
2013-01-11 10:20:00,33.58,33.59,33.51,33.53,55900.0,16.7161,16.7211,16.6812,16.6912,55900.0
2013-01-11 10:25:00,33.52,33.54,33.45,33.5,106500.0,16.6862,16.6962,16.6514,16.6763,106500.0
2013-01-11 10:30:00,33.5,33.52,33.48,33.51,50900.0,16.6763,16.6862,16.6663,16.6812,50900.0
2013-01-11 10:35:00,33.5,33.55,33.5,33.5,47300.0,16.6763,16.7012,16.6763,16.6763,47300.0
2013-01-11 10:40:00,33.51,33.52,33.49,33.5,40100.0,16.6812,16.6862,16.6713,16.6763,40100.0
2013-01-11 10:45:00,33.5,33.5,33.46,33.48,47900.0,16.6763,16.6763,16.6564,16.6663,47900.0
2013-01-11 10:50:00,33.48,33.49,33.45,33.49,67900.0,16.6663,16.6713,16.6514,16.6713,67900.0
2013-01-11 10:55:00,33.5,33.57,33.5,33.53,94200.0,16.6763,16.7111,16.6763,16.6912,94200.0
2013-01-11 11:00:00,33.53,33.64,33.52,33.64,109800.0,16.6912,16.746,16.6862,16.746,109800.0
2013-01-11 11:05:00,33.64,33.64,33.59,33.6,46700.0,16.746,16.746,16.7211,16.726,46700.0
2013-01-11 11:10:00,33.6,33.62,33.59,33.59,32200.0,16.726,16.736,16.7211,16.7211,32200.0
2013-01-11 11:15:00,33.59,33.61,33.58,33.6,48600.0,16.7211,16.731,16.7161,16.726,48600.0
2013-01-11 11:20:00,33.6,33.61,33.59,33.61,29400.0,16.726,16.731,16.7211,16.731,29400.0
2013-01-11 11:25:00,33.6,33.63,33.59,33.59,123300.0,16.726,16.741,16.7211,16.7211,123300.0
2013-01-11 11:30:00,33.58,33.65,33.58,33.65,14800.0,16.7161,16.7509,16.7161,16.7509,14800.0
2013-01-11 11:35:00,33.65,33.65,33.61,33.63,31300.0,16.7509,16.7509,16.731,16.741,31300.0
2013-01-11 11:40:00,33.63,33.64,33.61,33.62,72800.0,16.741,16.746,16.731,16.736,72800.0
2013-01-11 11:45:00,33.61,33.62,33.58,33.58,23600.0,16.731,16.736,16.7161,16.7161,23600.0
2013-01-11 11:50:00,33.59,33.6,33.58,33.6,21600.0,16.7211,16.726,16.7161,16.726,21600.0
2013-01-11 11:55:00,33.59,33.61,33.57,33.58,37400.0,16.7211,16.731,16.7111,16.7161,37400.0
2013-01-11 12:00:00,33.58,33.59,33.58,33.59,11000.0,16.7161,16.7211,16.7161,16.7211,11000.0
2013-01-11 12:05:00,33.58,33.59,33.57,33.57,31500.0,16.7161,16.7211,16.7111,16.7111,31500.0
2013-01-11 12:10:00,33.57,33.58,33.57,33.58,7300.0,16.7111,16.7161,16.7111,16.7161,7300.0
2013-01-11 12:15:00,33.58,33.59,33.57,33.59,21400.0,16.7161,16.7211,16.7111,16.7211,21400.0
2013-01-11 12:20:00,33.59,33.59,33.57,33.58,24600.0,16.7211,16.7211,16.7111,16.7161,24600.0
2013-01-11 12:25:00,33.58,33.58,33.55,33.58,31600.0,16.7161,16.7161,16.7012,16.7161,31600.0
2013-01-11 12:30:00,33.58,33.61,33.55,33.61,70100.0,16.7161,16.731,16.7012,16.731,70100.0
2013-01-11 12:35:00,33.6,33.63,33.6,33.6,21100.0,16.726,16.741,16.726,16.726,21100.0
2013-01-11 12:40:00,33.61,33.62,33.59,33.6,63000.0,16.731,16.736,16.7211,16.726,63000.0
2013-01-11 12:45:00,33.6,33.62,33.6,33.61,13600.0,16.726,16.736,16.726,16.731,13600.0
2013-01-11 12:50:00,33.62,33.63,33.58,33.58,38100.0,16.736,16.741,16.7161,16.7161,38100.0
2013-01-11 12:55:00,33.58,33.61,33.58,33.6,37800.0,16.7161,16.731,16.7161,16.726,37800.0
2013-01-11 13:00:00,33.59,33.61,33.58,33.59,11000.0,16.7211,16.731,16.7161,16.7211,11000.0
2013-01-11 13:05:00,33.59,33.6,33.58,33.59,13100.0,16.7211,16.726,16.7161,16.7211,13100.0
2013-01-11 13:10:00,33.59,33.6,33.56,33.57,22800.0,16.7211,16.726,16.7061,16.7111,22800.0
2013-01-11 13:15:00,33.57,33.59,33.56,33.57,11500.0,16.7111,16.7211,16.7061,16.7111,11500.0
2013-01-11 13:20:00,33.57,33.57,33.56,33.56,7600.0,16.7111,16.7111,16.7061,16.7061,7600.0
2013-01-11 13:25:00,33.57,33.57,33.55,33.55,10400.0,16.7111,16.7111,16.7012,16.7012,10400.0
2013-01-11 13:30:00,33.56,33.59,33.55,33.59,123800.0,16.7061,16.7211,16.7012,16.7211,123800.0
2013-01-11 13:35:00,33.59,33.61,33.58,33.59,19300.0,16.7211,16.731,16.7161,16.7211,19300.0
2013-01-11 13:40:00,33.59,33.6,33.53,33.54,36700.0,16.7211,16.726,16.6912,16.6962,36700.0
2013-01-11 13:45:00,33.54,33.55,33.51,33.55,21500.0,16.6962,16.7012,16.6812,16.7012,21500.0
2013-01-11 13:50:00,33.55,33.55,33.54,33.54,20800.0,16.7012,16.7012,16.6962,16.6962,20800.0
2013-01-11 13:55:00,33.54,33.55,33.5,33.52,58000.0,16.6962,16.7012,16.6763,16.6862,58000.0
2013-01-11 14:00:00,33.52,33.52,33.5,33.5,25300.0,16.6862,16.6862,16.6763,16.6763,25300.0
2013-01-11 14:05:00,33.51,33.52,33.49,33.49,138200.0,16.6812,16.6862,16.6713,16.6713,138200.0
2013-01-11 14:10:00,33.5,33.52,33.49,33.51,156700.0,16.6763,16.6862,16.6713,16.6812,156700.0
2013-01-11 14:15:00,33.5,33.51,33.49,33.49,20300.0,16.6763,16.6812,16.6713,16.6713,20300.0
2013-01-11 14:20:00,33.49,33.53,33.49,33.5,62500.0,16.6713,16.6912,16.6713,16.6763,62500.0
2013-01-11 14:25:00,33.51,33.51,33.49,33.49,65700.0,16.6812,16.6812,16.6713,16.6713,65700.0
2013-01-11 14:30:00,33.5,33.51,33.49,33.5,45700.0,16.6763,16.6812,16.6713,16.6763,45700.0
2013-01-11 14:35:00,33.49,33.5,33.49,33.5,81600.0,16.6713,16.6763,16.6713,16.6763,81600.0
2013-01-11 14:40:00,33.5,33.51,33.49,33.5,38000.0,16.6763,16.6812,16.6713,16.6763,38000.0
2013-01-11 14:45:00,33.49,33.5,33.49,33.5,37700.0,16.6713,16.6763,16.6713,16.6763,37700.0
2013-01-11 14:50:00,33.5,33.5,33.48,33.49,35300.0,16.6763,16.6763,16.6663,16.6713,35300.0
2013-01-11 14:55:00,33.48,33.5,33.48,33.5,48500.0,16.6663,16.6763,16.6663,16.6763,48500.0
2013-01-11 15:00:00,33.49,33.51,33.48,33.5,64900.0,16.6713,16.6812,16.6663,16.6763,64900.0
2013-01-11 15:05:00,33.5,33.51,33.49,33.5,88300.0,16.6763,16.6812,16.6713,16.6763,88300.0
2013-01-11 15:10:00,33.5,33.51,33.49,33.5,57700.0,16.6763,16.6812,16.6713,16.6763,57700.0
2013-01-11 15:15:00,33.5,33.5,33.48,33.5,40000.0,16.6763,16.6763,16.6663,16.6763,40000.0
2013-01-11 15:20:00,33.5,33.52,33.49,33.49,115500.0,16.6763,16.6862,16.6713,16.6713,115500.0
2013-01-11 15:25:00,33.49,33.51,33.48,33.5,85800.0,16.6713,16.6812,16.6663,16.6763,85800.0
2013-01-11 15:30:00,33.5,33.5,33.48,33.49,88600.0,16.6763,16.6763,16.6663,16.6713,88600.0
2013-01-11 15:35:00,33.49,33.49,33.45,33.48,85000.0,16.6713,16.6713,16.6514,16.6663,85000.0
2013-01-11 15:40:00,33.48,33.49,33.46,33.48,85600.0,16.6663,16.6713,16.6564,16.6663,85600.0
2013-01-11 15:45:00,33.49,33.5,33.47,33.48,120300.0,16.6713,16.6763,16.6613,16.6663,120300.0
2013-01-11 15:50:00,33.47,33.49,33.46,33.48,240300.0,16.6613,16.6713,16.6564,16.6663,240300.0
2013-01-11 15:55:00,33.48,33.5,33.43,33.49,355600.0,16.6663,16.6763,16.6414,16.6713,355600.0
2013-01-14 09:30:00,33.52,33.62,33.46,33.5,86800.0,16.6862,16.736,16.6564,16.6763,86800.0
2013-01-14 09:35:00,33.5,33.52,33.48,33.49,43200.0,16.6763,16.6862,16.6663,16.6713,43200.0
2013-01-14 09:40:00,33.49,33.5,33.4,33.41,50400.0,16.6713,16.6763,16.6265,16.6315,50400.0
2013-01-14 09:45:00,33.4,33.42,33.35,33.35,47900.0,16.6265,16.6364,16.6016,16.6016,47900.0
2013-01-14 09:50:00,33.36,33.36,33.3,33.35,50300.0,16.6066,16.6066,16.5767,16.6016,50300.0
2013-01-14 09:55:00,33.34,33.41,33.34,33.34,48300.0,16.5966,16.6315,16.5966,16.5966,48300.0
2013-01-14 10:00:00,33.35,33.4,33.32,33.4,24400.0,16.6016,16.6265,16.5867,16.6265,24400.0
2013-01-14 10:05:00,33.4,33.41,33.36,33.38,36700.0,16.6265,16.6315,16.6066,16.6165,36700.0
2013-01-14 10:10:00,33.39,33.43,33.37,33.41,46600.0,16.6215,16.6414,16.6116,16.6315,46600.0
2013-01-14 10:15:00,33.4,33.49,33.39,33.45,36700.0,16.6265,16.6713,16.6215,16.6514,36700.0
2013-01-14 10:20:00,33.46,33.46,33.41,33.41,25700.0,16.6564,16.6564,16.6315,16.6315,25700.0
2013-01-14 10:25:00,33.42,33.44,33.4,33.41,17800.0,16.6364,16.6464,16.6265,16.6315,17800.0
2013-01-14 10:30:00,33.41,33.44,33.39,33.39,24700.0,16.6315,16.6464,16.6215,16.6215,24700.0
2013-01-14 10:35:00,33.38,33.43,33.37,33.4,27800.0,16.6165,16.6414,16.6116,16.6265,27800.0
2013-01-14 10:40:00,33.4,33.43,33.38,33.43,42400.0,16.6265,16.6414,16.6165,16.6414,42400.0
2013-01-14 10:45:00,33.42,33.43,33.37,33.37,21600.0,16.6364,16.6414,16.6116,16.6116,21600.0
2013-01-14 10:50:00,33.37,33.38,33.34,33.34,39900.0,16.6116,16.6165,16.5966,16.5966,39900.0
2013-01-14 10:55:00,33.35,33.35,33.33,33.34,32600.0,16.6016,16.6016,16.5916,16.5966,32600.0
2013-01-14 11:00:00,33.34,33.39,33.34,33.37,38500.0,16.5966,16.6215,16.5966,16.6116,38500.0
2013-01-14 11:05:00,33.37,33.37,33.33,33.37,41900.0,16.6116,16.6116,16.5916,16.6116,41900.0
2013-01-14 11:10:00,33.36,33.37,33.32,33.34,43100.0,16.6066,16.6116,16.5867,16.5966,43100.0
2013-01-14 11:15:00,33.34,33.36,33.33,33.33,33300.0,16.5966,16.6066,16.5916,16.5916,33300.0
2013-01-14 11:20:00,33.33,33.34,33.26,33.26,83500.0,16.5916,16.5966,16.5568,16.5568,83500.0
2013-01-14 11:25:00,33.26,33.31,33.26,33.29,39500.0,16.5568,16.5817,16.5568,16.5717,39500.0
2013-01-14 11:30:00,33.3,33.33,33.29,33.31,40700.0,16.5767,16.5916,16.5717,16.5817,40700.0
2013-01-14 11:35:00,33.32,33.33,33.29,33.29,32900.0,16.5867,16.5916,16.5717,16.5717,32900.0
2013-01-14 11:40:00,33.29,33.31,33.27,33.28,45600.0,16.5717,16.5817,16.5618,16.5667,45600.0
2013-01-14 11:45:00,33.28,33.3,33.28,33.3,36800.0,16.5667,16.5767,16.5667,16.5767,36800.0
2013-01-14 11:50:00,33.3,33.3,33.29,33.3,17800.0,16.5767,16.5767,16.5717,16.5767,17800.0
2013-01-14 11:55:00,33.3,33.3,33.25,33.28,72800.0,16.5767,16.5767,16.5518,16.5667,72800.0
2013-01-14 12:00:00,33.28,33.33,33.28,33.32,30200.0,16.5667,16.5916,16.5667,16.5867,30200.0
2013-01-14 12:05:00,33.31,33.34,33.31,33.33,19300.0,16.5817,16.5966,16.5817,16.5916,19300.0
2013-01-14 12:10:00,33.34,33.37,33.33,33.36,72500.0,16.5966,16.6116,16.5916,16.6066,72500.0
2013-01-14 12:15:00,33.36,33.38,33.34,33.35,28100.0,16.6066,16.6165,16.5966,16.6016,28100.0
2013-01-14 12:20:00,33.35,33.38,33.34,33.36,35400.0,16.6016,16.6165,16.5966,16.6066,35400.0
2013-01-14 12:25:00,33.36,33.36,33.33,33.33,7700.0,16.6066,16.6066,16.5916,16.5916,7700.0
2013-01-14 12:30:00,33.33,33.35,33.33,33.33,21600.0,16.5916,16.6016,16.5916,16.5916,21600.0
2013-01-14 12:35:00,33.33,33.36,33.33,33.35,13300.0,16.5916,16.6066,16.5916,16.6016,13300.0
2013-01-14 12:40:00,33.35,33.35,33.34,33.35,6100.0,16.6016,16.6016,16.5966,16.6016,6100.0
2013-01-14 12:45:00,33.34,33.37,33.34,33.35,17500.0,16.5966,16.6116,16.5966,16.6016,17500.0
2013-01-14 12:50:00,33.35,33.36,33.34,33.34,12600.0,16.6016,16.6066,16.5966,16.5966,12600.0
2013-01-14 12:55:00,33.35,33.35,33.33,33.34,4300.0,16.6016,16.6016,16.5916,16.5966,4300.0
2013-01-14 13:00:00,33.34,33.34,33.31,33.32,14700.0,16.5966,16.5966,16.5817,16.5867,14700.0
2013-01-14 13:05:00,33.32,33.32,33.3,33.31,35000.0,16.5867,16.5867,16.5767,16.5817,35000.0
2013-01-14 13:10:00,33.3,33.32,33.3,33.32,34700.0,16.5767,16.5867,16.5767,16.5867,34700.0
2013-01-14 13:15:00,33.31,33.34,33.28,33.34,41800.0,16.5817,16.5966,16.5667,16.5966,41800.0
2013-01-14 13:20:00,33.34,33.36,33.32,33.36,28600.0,16.5966,16.6066,16.5867,16.6066,28600.0
2013-01-14 13:25:00,33.36,33.36,33.33,33.34,9600.0,16.6066,16.6066,16.5916,16.5966,9600.0
2013-01-14 13:30:00,33.34,33.34,33.33,33.34,11900.0,16.5966,16.5966,16.5916,16.5966,11900.0
2013-01-14 13:35:00,33.34,33.35,33.33,33.35,15600.0,16.5966,16.6016,16.5916,16.6016,15600.0
2013-01-14 13:40:00,33.34,33.36,33.34,33.35,29300.0,16.5966,16.6066,16.5966,16.6016,29300.0
2013-01-14 13:45:00,33.36,33.38,33.34,33.38,41800.0,16.6066,16.6165,16.5966,16.6165,41800.0
2013-01-14 13:50:00,33.37,33.39,33.35,33.39,65200.0,16.6116,16.6215,16.6016,16.6215,65200.0
2013-01-14 13:55:00,33.39,33.42,33.38,33.42,54900.0,16.6215,16.6364,16.6165,16.6364,54900.0
2013-01-14 14:00:00,33.41,33.46,33.41,33.45,55400.0,16.6315,16.6564,16.6315,16.6514,55400.0
2013-01-14 14:05:00,33.45,33.46,33.41,33.44,49700.0,16.6514,16.6564,16.6315,16.6464,49700.0
2013-01-14 14:10:00,33.43,33.48,33.42,33.46,32900.0,16.6414,16.6663,16.6364,16.6564,32900.0
2013-01-14 14:15:00,33.46,33.49,33.45,33.49,23600.0,16.6564,16.6713,16.6514,16.6713,23600.0
2013-01-14 14:20:00,33.48,33.5,33.46,33.5,40300.0,16.6663,16.6763,16.6564,16.6763,40300.0
2013-01-14 14:25:00,33.5,33.51,33.49,33.5,31700.0,16.6763,16.6812,16.6713,16.6763,31700.0
2013-01-14 14:30:00,33.5,33.55,33.49,33.54,57200.0,16.6763,16.7012,16.6713,16.6962,57200.0
2013-01-14 14:35:00,33.55,33.58,33.53,33.55,56300.0,16.7012,16.7161,16.6912,16.7012,56300.0
2013-01-14 14:40:00,33.54,33.55,33.5,33.5,27400.0,16.6962,16.7012,16.6763,16.6763,27400.0
2013-01-14 14:45:00,33.49,33.5,33.45,33.48,28500.0,16.6713,16.6763,16.6514,16.6663,28500.0
2013-01-14 14:50:00,33.48,33.52,33.48,33.51,57800.0,16.6663,16.6862,16.6663,16.6812,57800.0
2013-01-14 14:55:00,33.51,33.53,33.5,33.51,50300.0,16.6812,16.6912,16.6763,16.6812,50300.0
2013-01-14 15:00:00,33.51,33.52,33.48,33.49,66500.0,16.6812,16.6862,16.6663,16.6713,66500.0
2013-01-14 15:05:00,33.48,33.51,33.47,33.5,105100.0,16.6663,16.6812,16.6613,16.6763,105100.0
2013-01-14 15:10:00,33.5,33.54,33.5,33.53,64100.0,16.6763,16.6962,16.6763,16.6912,64100.0
2013-01-14 15:15:00,33.52,33.53,33.51,33.51,33800.0,16.6862,16.6912,16.6812,16.6812,33800.0
2013-01-14 15:20:00,33.5,33.53,33.5,33.5,52800.0,16.6763,16.6912,16.6763,16.6763,52800.0
2013-01-14 15:25:00,33.5,33.51,33.45,33.46,53900.0,16.6763,16.6812,16.6514,16.6564,53900.0
2013-01-14 15:30:00,33.46,33.5,33.43,33.5,87400.0,16.6564,16.6763,16.6414,16.6763,87400.0
2013-01-14 15:35:00,33.5,33.5,33.43,33.45,78500.0,16.6763,16.6763,16.6414,16.6514,78500.0
2013-01-14 15:40:00,33.46,33.48,33.45,33.48,51800.0,16.6564,16.6663,16.6514,16.6663,51800.0
2013-01-14 15:45:00,33.48,33.48,33.46,33.47,41900.0,16.6663,16.6663,16.6564,16.6613,41900.0
2013-01-14 15:50:00,33.47,33.47,33.42,33.45,88000.0,16.6613,16.6613,16.6364,16.6514,88000.0
2013-01-14 15:55:00,33.45,33.48,33.44,33.47,213300.0,16.6514,16.6663,16.6464,16.6613,213300.0
2013-01-15 09:30:00,33.28,33.31,33.11,33.18,121000.0,16.5667,16.5817,16.4821,16.517,121000.0
2013-01-15 09:35:00,33.18,33.26,33.15,33.23,119500.0,16.517,16.5568,16.502,16.5419,119500.0
2013-01-15 09:40:00,33.23,33.25,33.17,33.23,49000.0,16.5419,16.5518,16.512,16.5419,49000.0
2013-01-15 09:45:00,33.22,33.25,33.18,33.2,84700.0,16.5369,16.5518,16.517,16.5269,84700.0
2013-01-15 09:50:00,33.2,33.24,33.11,33.12,186200.0,16.5269,16.5468,16.4821,16.4871,186200.0
2013-01-15 09:55:00,33.12,33.2,33.1,33.12,86700.0,16.4871,16.5269,16.4771,16.4871,86700.0
2013-01-15 10:00:00,33.12,33.2,33.11,33.18,76700.0,16.4871,16.5269,16.4821,16.517,76700.0
2013-01-15 10:05:00,33.18,33.24,33.16,33.24,62700.0,16.517,16.5468,16.507,16.5468,62700.0
2013-01-15 10:10:00,33.24,33.24,33.18,33.19,87100.0,16.5468,16.5468,16.517,16.5219,87100.0
2013-01-15 10:15:00,33.2,33.23,33.19,33.22,212600.0,16.5269,16.5419,16.5219,16.5369,212600.0
2013-01-15 10:20:00,33.22,33.23,33.13,33.14,164800.0,16.5369,16.5419,16.4921,16.4971,164800.0
2013-01-15 10:25:00,33.14,33.21,33.14,33.19,63700.0,16.4971,16.5319,16.4971,16.5219,63700.0
2013-01-15 10:30:00,33.2,33.23,33.17,33.2,99600.0,16.5269,16.5419,16.512,16.5269,99600.0
2013-01-15 10:35:00,33.2,33.21,33.16,33.2,640400.0,16.5269,16.5319,16.507,16.5269,640400.0
2013-01-15 10:40:00,33.2,33.28,33.2,33.27,121900.0,16.5269,16.5667,16.5269,16.5618,121900.0
2013-01-15 10:45:00,33.27,33.27,33.23,33.24,120800.0,16.5618,16.5618,16.5419,16.5468,120800.0
2013-01-15 10:50:00,33.23,33.24,33.23,33.23,35700.0,16.5419,16.5468,16.5419,16.5419,35700.0
2013-01-15 10:55:00,33.24,33.24,33.23,33.24,71100.0,16.5468,16.5468,16.5419,16.5468,71100.0
2013-01-15 11:00:00,33.24,33.24,33.23,33.24,48900.0,16.5468,16.5468,16.5419,16.5468,48900.0
2013-01-15 11:05:00,33.24,33.25,33.23,33.24,65800.0,16.5468,16.5518,16.5419,16.5468,65800.0
2013-01-15 11:10:00,33.23,33.26,33.22,33.25,200300.0,16.5419,16.5568,16.5369,16.5518,200300.0
2013-01-15 11:15:00,33.26,33.27,33.24,33.25,161300.0,16.5568,16.5618,16.5468,16.5518,161300.0
2013-01-15 11:20:00,33.25,33.25,33.24,33.25,22700.0,16.5518,16.5518,16.5468,16.5518,22700.0
2013-01-15 11:25:00,33.25,33.31,33.23,33.3,59700.0,16.5518,16.5817,16.5419,16.5767,59700.0
2013-01-15 11:30:00,33.31,33.39,33.3,33.39,37200.0,16.5817,16.6215,16.5767,16.6215,37200.0
2013-01-15 11:35:00,33.39,33.42,33.38,33.4,59100.0,16.6215,16.6364,16.6165,16.6265,59100.0
2013-01-15 11:40:00,33.4,33.41,33.37,33.39,50800.0,16.6265,16.6315,16.6116,16.6215,50800.0
2013-01-15 11:45:00,33.39,33.39,33.36,33.38,51300.0,16.6215,16.6215,16.6066,16.6165,51300.0
2013-01-15 11:50:00,33.39,33.4,33.33,33.34,55600.0,16.6215,16.6265,16.5916,16.5966,55600.0
2013-01-15 11:55:00,33.34,33.4,33.34,33.39,65300.0,16.5966,16.6265,16.5966,16.6215,65300.0
2013-01-15 12:00:00,33.39,33.42,33.37,33.37,41300.0,16.6215,16.6364,16.6116,16.6116,41300.0
2013-01-15 12:05:00,33.38,33.38,33.35,33.36,28900.0,16.6165,16.6165,16.6016,16.6066,28900.0
2013-01-15 12:10:00,33.35,33.36,33.34,33.36,17000.0,16.6016,16.6066,16.5966,16.6066,17000.0
2013-01-15 12:15:00,33.36,33.42,33.35,33.4,48700.0,16.6066,16.6364,16.6016,16.6265,48700.0
2013-01-15 12:20:00,33.4,33.41,33.36,33.37,35300.0,16.6265,16.6315,16.6066,16.6116,35300.0
2013-01-15 12:25:00,33.36,33.37,33.33,33.34,22700.0,16.6066,16.6116,16.5916,16.5966,22700.0
2013-01-15 12:30:00,33.33,33.4,33.33,33.39,34500.0,16.5916,16.6265,16.5916,16.6215,34500.0
2013-01-15 12:35:00,33.39,33.4,33.36,33.36,97400.0,16.6215,16.6265,16.6066,16.6066,97400.0
2013-01-15 12:40:00,33.36,33.37,33.34,33.36,21800.0,16.6066,16.6116,16.5966,16.6066,21800.0
2013-01-15 12:45:00,33.35,33.36,33.34,33.36,13700.0,16.6016,16.6066,16.5966,16.6066,13700.0
2013-01-15 12:50:00,33.35,33.39,33.35,33.39,61400.0,16.6016,16.6215,16.6016,16.6215,61400.0
2013-01-15 12:55:00,33.39,33.39,33.36,33.37,21600.0,16.6215,16.6215,16.6066,16.6116,21600.0
2013-01-15 13:00:00,33.37,33.37,33.34,33.34,13100.0,16.6116,16.6116,16.5966,16.5966,13100.0
2013-01-15 13:05:00,33.34,33.38,33.34,33.38,26500.0,16.5966,16.6165,16.5966,16.6165,26500.0
2013-01-15 13:10:00,33.38,33.38,33.35,33.36,29900.0,16.6165,16.6165,16.6016,16.6066,29900.0
2013-01-15 13:15:00,33.36,33.37,33.34,33.35,38100.0,16.6066,16.6116,16.5966,16.6016,38100.0
2013-01-15 13:20:00,33.35,33.36,33.32,33.35,47400.0,16.6016,16.6066,16.5867,16.6016,47400.0
2013-01-15 13:25:00,33.35,33.36,33.32,33.33,44700.0,16.6016,16.6066,16.5867,16.5916,44700.0
2013-01-15 13:30:00,33.34,33.35,33.31,33.34,45700.0,16.5966,16.6016,16.5817,16.5966,45700.0
2013-01-15 13:35:00,33.34,33.36,33.34,33.34,15900.0,16.5966,16.6066,16.5966,16.5966,15900.0
2013-01-15 13:40:00,33.34,33.34,33.31,33.33,22100.0,16.5966,16.5966,16.5817,16.5916,22100.0
2013-01-15 13:45:00,33.34,33.34,33.31,33.31,16200.0,16.5966,16.5966,16.5817,16.5817,16200.0
2013-01-15 13:50:00,33.31,33.33,33.25,33.29,64300.0,16.5817,16.5916,16.5518,16.5717,64300.0
2013-01-15 13:55:00,33.29,33.29,33.25,33.29,54700.0,16.5717,16.5717,16.5518,16.5717,54700.0
2013-01-15 14:00:00,33.3,33.31,33.29,33.31,34000.0,16.5767,16.5817,16.5717,16.5817,34000.0
2013-01-15 14:05:00,33.3,33.33,33.29,33.32,25200.0,16.5767,16.5916,16.5717,16.5867,25200.0
2013-01-15 14:10:00,33.33,33.33,33.3,33.33,21600.0,16.5916,16.5916,16.5767,16.5916,21600.0
2013-01-15 14:15:00,33.33,33.33,33.31,33.31,68800.0,16.5916,16.5916,16.5817,16.5817,68800.0
2013-01-15 14:20:00,33.31,33.32,33.28,33.3,65200.0,16.5817,16.5867,16.5667,16.5767,65200.0
2013-01-15 14:25:00,33.3,33.3,33.26,33.27,32100.0,16.5767,16.5767,16.5568,16.5618,32100.0
2013-01-15 14:30:00,33.27,33.29,33.26,33.29,98100.0,16.5618,16.5717,16.5568,16.5717,98100.0
2013-01-15 14:35:00,33.29,33.29,33.26,33.27,39500.0,16.5717,16.5717,16.5568,16.5618,39500.0
2013-01-15 14:40:00,33.27,33.31,33.27,33.31,32200.0,16.5618,16.5817,16.5618,16.5817,32200.0
2013-01-15 14:45:00,33.3,33.33,33.3,33.31,118000.0,16.5767,16.5916,16.5767,16.5817,118000.0
2013-01-15 14:50:00,33.3,33.34,33.3,33.31,64600.0,16.5767,16.5966,16.5767,16.5817,64600.0
2013-01-15 14:55:00,33.31,33.33,33.31,33.31,40400.0,16.5817,16.5916,16.5817,16.5817,40400.0
2013-01-15 15:00:00,33.32,33.32,33.26,33.27,194200.0,16.5867,16.5867,16.5568,16.5618,194200.0
2013-01-15 15:05:00,33.26,33.3,33.26,33.28,53400.0,16.5568,16.5767,16.5568,16.5667,53400.0
2013-01-15 15:10:00,33.29,33.29,33.27,33.27,66300.0,16.5717,16.5717,16.5618,16.5618,66300.0
2013-01-15 15:15:00,33.28,33.29,33.25,33.28,76700.0,16.5667,16.5717,16.5518,16.5667,76700.0
2013-01-15 15:20:00,33.27,33.31,33.27,33.29,177400.0,16.5618,16.5817,16.5618,16.5717,177400.0
2013-01-15 15:25:00,33.28,33.3,33.26,33.28,81400.0,16.5667,16.5767,16.5568,16.5667,81400.0
2013-01-15 15:30:00,33.29,33.31,33.25,33.25,295400.0,16.5717,16.5817,16.5518,16.5518,295400.0
2013-01-15 15:35:00,33.27,33.28,33.25,33.26,172000.0,16.5618,16.5667,16.5518,16.5568,172000.0
2013-01-15 15:40:00,33.26,33.3,33.26,33.3,185100.0,16.5568,16.5767,16.5568,16.5767,185100.0
2013-01-15 15:45:00,33.3,33.32,33.27,33.27,150800.0,16.5767,16.5867,16.5618,16.5618,150800.0
2013-01-15 15:50:00,33.28,33.28,33.27,33.28,111500.0,16.5667,16.5667,16.5618,16.5667,111500.0
2013-01-15 15:55:00,33.27,33.3,33.27,33.3,324500.0,16.5618,16.5767,16.5618,16.5767,324500.0
2013-01-16 09:30:00,33.23,33.33,33.22,33.3,61800.0,16.5419,16.5916,16.5369,16.5767,61800.0
2013-01-16 09:35:00,33.3,33.3,33.16,33.2,61600.0,16.5767,16.5767,16.507,16.5269,61600.0
2013-01-16 09:40:00,33.21,33.21,33.12,33.15,40000.0,16.5319,16.5319,16.4871,16.502,40000.0
2013-01-16 09:45:00,33.16,33.23,33.16,33.23,137700.0,16.507,16.5419,16.507,16.5419,137700.0
2013-01-16 09:50:00,33.24,33.27,33.18,33.2,83600.0,16.5468,16.5618,16.517,16.5269,83600.0
2013-01-16 09:55:00,33.19,33.21,33.18,33.19,87800.0,16.5219,16.5319,16.517,16.5219,87800.0
2013-01-16 10:00:00,33.2,33.24,33.19,33.23,124900.0,16.5269,16.5468,16.5219,16.5419,124900.0
2013-01-16 10:05:00,33.23,33.3,33.21,33.3,56100.0,16.5419,16.5767,16.5319,16.5767,56100.0
2013-01-16 10:10:00,33.3,33.3,33.27,33.28,30900.0,16.5767,16.5767,16.5618,16.5667,30900.0
2013-01-16 10:15:00,33.28,33.31,33.26,33.29,42900.0,16.5667,16.5817,16.5568,16.5717,42900.0
2013-01-16 10:20:00,33.29,33.3,33.27,33.29,36400.0,16.5717,16.5767,16.5618,16.5717,36400.0
2013-01-16 10:25:00,33.3,33.31,33.26,33.27,49400.0,16.5767,16.5817,16.5568,16.5618,49400.0
2013-01-16 10:30:00,33.27,33.3,33.23,33.23,461500.0,16.5618,16.5767,16.5419,16.5419,461500.0
2013-01-16 10:35:00,33.23,33.26,33.22,33.25,46700.0,16.5419,16.5568,16.5369,16.5518,46700.0
2013-01-16 10:40:00,33.27,33.35,33.26,33.33,200200.0,16.5618,16.6016,16.5568,16.5916,200200.0
2013-01-16 10:45:00,33.32,33.39,33.32,33.37,66500.0,16.5867,16.6215,16.5867,16.6116,66500.0
2013-01-16 10:50:00,33.38,33.41,33.37,33.38,66600.0,16.6165,16.6315,16.6116,16.6165,66600.0
2013-01-16 10:55:00,33.38,33.39,33.32,33.33,143600.0,16.6165,16.6215,16.5867,16.5916,143600.0
2013-01-16 11:00:00,33.33,33.35,33.32,33.35,31800.0,16.5916,16.6016,16.5867,16.6016,31800.0
2013-01-16 11:05:00,33.35,33.37,33.33,33.33,59300.0,16.6016,16.6116,16.5916,16.5916,59300.0
2013-01-16 11:10:00,33.34,33.36,33.33,33.36,50900.0,16.5966,16.6066,16.5916,16.6066,50900.0
2013-01-16 11:15:00,33.36,33.36,33.33,33.34,27700.0,16.6066,16.6066,16.5916,16.5966,27700.0
2013-01-16 11:20:00,33.33,33.35,33.32,33.34,51300.0,16.5916,16.6016,16.5867,16.5966,51300.0
2013-01-16 11:25:00,33.34,33.34,33.3,33.32,33800.0,16.5966,16.5966,16.5767,16.5867,33800.0
2013-01-16 11:30:00,33.32,33.33,33.31,33.32,32000.0,16.5867,16.5916,16.5817,16.5867,32000.0
2013-01-16 11:35:00,33.32,33.34,33.32,33.34,17200.0,16.5867,16.5966,16.5867,16.5966,17200.0
2013-01-16 11:40:00,33.34,33.35,33.33,33.34,23500.0,16.5966,16.6016,16.5916,16.5966,23500.0
2013-01-16 11:45:00,33.35,33.38,33.32,33.34,77600.0,16.6016,16.6165,16.5867,16.5966,77600.0
2013-01-16 11:50:00,33.33,33.36,33.33,33.34,43200.0,16.5916,16.6066,16.5916,16.5966,43200.0
2013-01-16 11:55:00,33.34,33.35,33.33,33.35,32800.0,16.5966,16.6016,16.5916,16.6016,32800.0
2013-01-16 12:00:00,33.35,33.35,33.32,33.32,43600.0,16.6016,16.6016,16.5867,16.5867,43600.0
2013-01-16 12:05:00,33.33,33.34,33.32,33.33,37900.0,16.5916,16.5966,16.5867,16.5916,37900.0
2013-01-16 12:10:00,33.33,33.33,33.31,33.32,25900.0,16.5916,16.5916,16.5817,16.5867,25900.0
2013-01-16 12:15:00,33.32,33.34,33.32,33.32,20600.0,16.5867,16.5966,16.5867,16.5867,20600.0
2013-01-16 12:20:00,33.33,33.34,33.31,33.34,19200.0,16.5916,16.5966,16.5817,16.5966,19200.0
2013-01-16 12:25:00,33.34,33.35,33.33,33.35,7800.0,16.5966,16.6016,16.5916,16.6016,7800.0
2013-01-16 12:30:00,33.35,33.37,33.33,33.37,47600.0,16.6016,16.6116,16.5916,16.6116,47600.0
2013-01-16 12:35:00,33.37,33.43,33.37,33.43,28800.0,16.6116,16.6414,16.6116,16.6414,28800.0
2013-01-16 12:40:00,33.42,33.43,33.39,33.4,33800.0,16.6364,16.6414,16.6215,16.6265,33800.0
2013-01-16 12:45:00,33.41,33.44,33.39,33.4,41200.0,16.6315,16.6464,16.6215,16.6265,41200.0
2013-01-16 12:50:00,33.4,33.41,33.34,33.35,53500.0,16.6265,16.6315,16.5966,16.6016,53500.0
2013-01-16 12:55:00,33.34,33.35,33.33,33.34,108800.0,16.5966,16.6016,16.5916,16.5966,108800.0
2013-01-16 13:00:00,33.34,33.34,33.31,33.33,54500.0,16.5966,16.5966,16.5817,16.5916,54500.0
2013-01-16 13:05:00,33.32,33.34,33.31,33.32,58000.0,16.5867,16.5966,16.5817,16.5867,58000.0
2013-01-16 13:10:00,33.32,33.32,33.3,33.3,51400.0,16.5867,16.5867,16.5767,16.5767,51400.0
2013-01-16 13:15:00,33.3,33.31,33.3,33.3,31000.0,16.5767,16.5817,16.5767,16.5767,31000.0
2013-01-16 13:20:00,33.31,33.32,33.29,33.31,71800.0,16.5817,16.5867,16.5717,16.5817,71800.0
2013-01-16 13:25:00,33.32,33.32,33.3,33.3,42100.0,16.5867,16.5867,16.5767,16.5767,42100.0
2013-01-16 13:30:00,33.3,33.33,33.29,33.33,59700.0,16.5767,16.5916,16.5717,16.5916,59700.0
2013-01-16 13:35:00,33.32,33.34,33.31,33.33,38400.0,16.5867,16.5966,16.5817,16.5916,38400.0
2013-01-16 13:40:00,33.34,33.36,33.31,33.33,61400.0,16.5966,16.6066,16.5817,16.5916,61400.0
2013-01-16 13:45:00,33.33,33.36,33.33,33.33,49700.0,16.5916,16.6066,16.5916,16.5916,49700.0
2013-01-16 13:50:00,33.33,33.37,33.33,33.33,44600.0,16.5916,16.6116,16.5916,16.5916,44600.0
2013-01-16 13:55:00,33.33,33.36,33.32,33.36,24500.0,16.5916,16.6066,16.5867,16.6066,24500.0
2013-01-16 14:00:00,33.36,33.37,33.34,33.36,34200.0,16.6066,16.6116,16.5966,16.6066,34200.0
2013-01-16 14:05:00,33.37,33.38,33.35,33.36,48100.0,16.6116,16.6165,16.6016,16.6066,48100.0
2013-01-16 14:10:00,33.37,33.39,33.36,33.38,31500.0,16.6116,16.6215,16.6066,16.6165,31500.0
2013-01-16 14:15:00,33.39,33.43,33.38,33.43,29500.0,16.6215,16.6414,16.6165,16.6414,29500.0
2013-01-16 14:20:00,33.43,33.46,33.42,33.44,49000.0,16.6414,16.6564,16.6364,16.6464,49000.0
2013-01-16 14:25:00,33.44,33.47,33.44,33.44,34800.0,16.6464,16.6613,16.6464,16.6464,34800.0
2013-01-16 14:30:00,33.45,33.49,33.45,33.49,79100.0,16.6514,16.6713,16.6514,16.6713,79100.0
2013-01-16 14:35:00,33.48,33.48,33.46,33.46,66800.0,16.6663,16.6663,16.6564,16.6564,66800.0
2013-01-16 14:40:00,33.46,33.47,33.45,33.46,66200.0,16.6564,16.6613,16.6514,16.6564,66200.0
2013-01-16 14:45:00,33.47,33.48,33.45,33.47,31600.0,16.6613,16.6663,16.6514,16.6613,31600.0
2013-01-16 14:50:00,33.48,33.49,33.45,33.48,47400.0,16.6663,16.6713,16.6514,16.6663,47400.0
2013-01-16 14:55:00,33.48,33.49,33.46,33.48,100300.0,16.6663,16.6713,16.6564,16.6663,100300.0
2013-01-16 15:00:00,33.48,33.5,33.47,33.47,50000.0,16.6663,16.6763,16.6613,16.6613,50000.0
2013-01-16 15:05:00,33.47,33.5,33.46,33.5,359500.0,16.6613,16.6763,16.6564,16.6763,359500.0
2013-01-16 15:10:00,33.5,33.51,33.48,33.51,77700.0,16.6763,16.6812,16.6663,16.6812,77700.0
2013-01-16 15:15:00,33.5,33.51,33.48,33.5,62000.0,16.6763,16.6812,16.6663,16.6763,62000.0
2013-01-16 15:20:00,33.49,33.5,33.45,33.45,45100.0,16.6713,16.6763,16.6514,16.6514,45100.0
2013-01-16 15:25:00,33.45,33.46,33.42,33.42,25600.0,16.6514,16.6564,16.6364,16.6364,25600.0
2013-01-16 15:30:00,33.42,33.47,33.41,33.46,60900.0,16.6364,16.6613,16.6315,16.6564,60900.0
2013-01-16 15:35:00,33.45,33.47,33.43,33.45,49500.0,16.6514,16.6613,16.6414,16.6514,49500.0
2013-01-16 15:40:00,33.44,33.45,33.42,33.43,46500.0,16.6464,16.6514,16.6364,16.6414,46500.0
2013-01-16 15:45:00,33.44,33.45,33.4,33.43,101600.0,16.6464,16.6514,16.6265,16.6414,101600.0
2013-01-16 15:50:00,33.44,33.44,33.4,33.41,119600.0,16.6464,16.6464,16.6265,16.6315,119600.0
2013-01-16 15:55:00,33.41,33.44,33.38,33.43,236500.0,16.6315,16.6464,16.6165,16.6414,236500.0
2013-01-17 09:30:00,33.57,33.75,33.48,33.66,80800.0,16.7111,16.8007,16.6663,16.7559,80800.0
2013-01-17 09:35:00,33.66,33.66,33.49,33.51,45800.0,16.7559,16.7559,16.6713,16.6812,45800.0
2013-01-17 09:40:00,33.51,33.52,33.46,33.48,30400.0,16.6812,16.6862,16.6564,16.6663,30400.0
2013-01-17 09:45:00,33.47,33.48,33.39,33.41,43800.0,16.6613,16.6663,16.6215,16.6315,43800.0
2013-01-17 09:50:00,33.41,33.44,33.38,33.44,40200.0,16.6315,16.6464,16.6165,16.6464,40200.0
2013-01-17 09:55:00,33.45,33.49,33.44,33.44,49600.0,16.6514,16.6713,16.6464,16.6464,49600.0
2013-01-17 10:00:00,33.44,33.5,33.39,33.45,78700.0,16.6464,16.6763,16.6215,16.6514,78700.0
2013-01-17 10:05:00,33.44,33.51,33.44,33.48,53300.0,16.6464,16.6812,16.6464,16.6663,53300.0
2013-01-17 10:10:00,33.49,33.53,33.44,33.47,103200.0,16.6713,16.6912,16.6464,16.6613,103200.0
2013-01-17 10:15:00,33.47,33.48,33.44,33.44,88200.0,16.6613,16.6663,16.6464,16.6464,88200.0
2013-01-17 10:20:00,33.45,33.48,33.43,33.45,88700.0,16.6514,16.6663,16.6414,16.6514,88700.0
2013-01-17 10:25:00,33.45,33.47,33.44,33.46,39400.0,16.6514,16.6613,16.6464,16.6564,39400.0
2013-01-17 10:30:00,33.46,33.53,33.46,33.53,26100.0,16.6564,16.6912,16.6564,16.6912,26100.0
2013-01-17 10:35:00,33.54,33.65,33.53,33.6,129300.0,16.6962,16.7509,16.6912,16.726,129300.0
2013-01-17 10:40:00,33.59,33.61,33.57,33.61,85800.0,16.7211,16.731,16.7111,16.731,85800.0
2013-01-17 10:45:00,33.61,33.65,33.59,33.64,113300.0,16.731,16.7509,16.7211,16.746,113300.0
2013-01-17 10:50:00,33.64,33.69,33.62,33.68,73800.0,16.746,16.7708,16.736,16.7659,73800.0
2013-01-17 10:55:00,33.68,33.72,33.64,33.64,104800.0,16.7659,16.7858,16.746,16.746,104800.0
2013-01-17 11:00:00,33.65,33.69,33.61,33.67,132400.0,16.7509,16.7708,16.731,16.7609,132400.0
2013-01-17 11:05:00,33.67,33.68,33.58,33.58,76200.0,16.7609,16.7659,16.7161,16.7161,76200.0
2013-01-17 11:10:00,33.58,33.6,33.55,33.6,64400.0,16.7161,16.726,16.7012,16.726,64400.0
2013-01-17 11:15:00,33.59,33.6,33.58,33.6,53300.0,16.7211,16.726,16.7161,16.726,53300.0
2013-01-17 11:20:00,33.59,33.61,33.59,33.59,70200.0,16.7211,16.731,16.7211,16.7211,70200.0
2013-01-17 11:25:00,33.6,33.66,33.59,33.64,55800.0,16.726,16.7559,16.7211,16.746,55800.0
2013-01-17 11:30:00,33.65,33.72,33.64,33.72,55800.0,16.7509,16.7858,16.746,16.7858,55800.0
2013-01-17 11:35:00,33.72,33.74,33.67,33.68,104100.0,16.7858,16.7957,16.7609,16.7659,104100.0
2013-01-17 11:40:00,33.67,33.7,33.66,33.67,29300.0,16.7609,16.7758,16.7559,16.7609,29300.0
2013-01-17 11:45:00,33.68,33.68,33.63,33.68,43400.0,16.7659,16.7659,16.741,16.7659,43400.0
2013-01-17 11:50:00,33.68,33.8,33.68,33.78,73800.0,16.7659,16.8256,16.7659,16.8156,73800.0
2013-01-17 11:55:00,33.78,33.79,33.73,33.73,127400.0,16.8156,16.8206,16.7908,16.7908,127400.0
2013-01-17 12:00:00,33.73,33.78,33.73,33.77,23000.0,16.7908,16.8156,16.7908,16.8107,23000.0
2013-01-17 12:05:00,33.79,33.83,33.75,33.78,67400.0,16.8206,16.8405,16.8007,16.8156,67400.0
2013-01-17 12:10:00,33.78,33.84,33.77,33.83,130100.0,16.8156,16.8455,16.8107,16.8405,130100.0
2013-01-17 12:15:00,33.83,33.85,33.81,33.84,55900.0,16.8405,16.8505,16.8306,16.8455,55900.0
2013-01-17 12:20:00,33.85,33.89,33.85,33.87,51300.0,16.8505,16.8704,16.8505,16.8605,51300.0
2013-01-17 12:25:00,33.88,33.91,33.85,33.87,119300.0,16.8654,16.8804,16.8505,16.8605,119300.0
2013-01-17 12:30:00,33.85,33.87,33.84,33.87,92000.0,16.8505,16.8605,16.8455,16.8605,92000.0
2013-01-17 12:35:00,33.87,33.91,33.86,33.9,38600.0,16.8605,16.8804,16.8555,16.8754,38600.0
2013-01-17 12:40:00,33.9,33.98,33.89,33.97,139000.0,16.8754,16.9152,16.8704,16.9102,139000.0
2013-01-17 12:45:00,33.96,34.03,33.96,34.01,152500.0,16.9053,16.9401,16.9053,16.9301,152500.0
2013-01-17 12:50:00,34.01,34.04,34.0,34.01,105300.0,16.9301,16.9451,16.9252,16.9301,105300.0
2013-01-17 12:55:00,34.0,34.03,33.92,33.93,123600.0,16.9252,16.9401,16.8853,16.8903,123600.0
2013-01-17 13:00:00,33.92,33.94,33.9,33.94,38500.0,16.8853,16.8953,16.8754,16.8953,38500.0
2013-01-17 13:05:00,33.94,33.94,33.91,33.92,35600.0,16.8953,16.8953,16.8804,16.8853,35600.0
2013-01-17 13:10:00,33.92,33.95,33.92,33.95,36800.0,16.8853,16.9003,16.8853,16.9003,36800.0
2013-01-17 13:15:00,33.95,33.96,33.92,33.94,72300.0,16.9003,16.9053,16.8853,16.8953,72300.0
2013-01-17 13:20:00,33.95,33.96,33.94,33.95,13100.0,16.9003,16.9053,16.8953,16.9003,13100.0
2013-01-17 13:25:00,33.96,33.98,33.94,33.97,48600.0,16.9053,16.9152,16.8953,16.9102,48600.0
2013-01-17 13:30:00,33.97,33.98,33.95,33.96,28800.0,16.9102,16.9152,16.9003,16.9053,28800.0
2013-01-17 13:35:00,33.96,33.97,33.94,33.94,37000.0,16.9053,16.9102,16.8953,16.8953,37000.0
2013-01-17 13:40:00,33.95,33.97,33.94,33.97,60100.0,16.9003,16.9102,16.8953,16.9102,60100.0
2013-01-17 13:45:00,33.97,34.0,33.97,34.0,50200.0,16.9102,16.9252,16.9102,16.9252,50200.0
2013-01-17 13:50:00,34.0,34.02,33.99,34.01,62900.0,16.9252,16.9351,16.9202,16.9301,62900.0
2013-01-17 13:55:00,34.01,34.01,33.98,34.0,208500.0,16.9301,16.9301,16.9152,16.9252,208500.0
2013-01-17 14:00:00,33.99,34.01,33.97,33.99,57100.0,16.9202,16.9301,16.9102,16.9202,57100.0
2013-01-17 14:05:00,34.0,34.0,33.97,33.98,69400.0,16.9252,16.9252,16.9102,16.9152,69400.0
2013-01-17 14:10:00,33.98,33.99,33.96,33.98,44400.0,16.9152,16.9202,16.9053,16.9152,44400.0
2013-01-17 14:15:00,33.97,34.01,33.97,34.0,68100.0,16.9102,16.9301,16.9102,16.9252,68100.0
2013-01-17 14:20:00,34.0,34.02,33.97,33.98,263200.0,16.9252,16.9351,16.9102,16.9152,263200.0
2013-01-17 14:25:00,33.99,33.99,33.9,33.95,285400.0,16.9202,16.9202,16.8754,16.9003,285400.0
2013-01-17 14:30:00,33.96,33.96,33.93,33.93,66100.0,16.9053,16.9053,16.8903,16.8903,66100.0
2013-01-17 14:35:00,33.93,33.94,33.91,33.91,46600.0,16.8903,16.8953,16.8804,16.8804,46600.0
2013-01-17 14:40:00,33.91,33.93,33.88,33.88,80000.0,16.8804,16.8903,16.8654,16.8654,80000.0
2013-01-17 14:45:00,33.88,33.93,33.87,33.9,85200.0,16.8654,16.8903,16.8605,16.8754,85200.0
2013-01-17 14:50:00,33.9,33.91,33.86,33.88,109800.0,16.8754,16.8804,16.8555,16.8654,109800.0
2013-01-17 14:55:00,33.87,33.87,33.84,33.86,40400.0,16.8605,16.8605,16.8455,16.8555,40400.0
2013-01-17 15:00:00,33.85,33.88,33.84,33.86,39300.0,16.8505,16.8654,16.8455,16.8555,39300.0
2013-01-17 15:05:00,33.87,33.9,33.86,33.89,43900.0,16.8605,16.8754,16.8555,16.8704,43900.0
2013-01-17 15:10:00,33.9,33.9,33.87,33.87,68500.0,16.8754,16.8754,16.8605,16.8605,68500.0
2013-01-17 15:15:00,33.88,33.9,33.87,33.9,39200.0,16.8654,16.8754,16.8605,16.8754,39200.0
2013-01-17 15:20:00,33.89,33.91,33.87,33.89,104500.0,16.8704,16.8804,16.8605,16.8704,104500.0
2013-01-17 15:25:00,33.89,33.91,33.88,33.91,62100.0,16.8704,16.8804,16.8654,16.8804,62100.0
2013-01-17 15:30:00,33.91,33.91,33.88,33.89,127500.0,16.8804,16.8804,16.8654,16.8704,127500.0
2013-01-17 15:35:00,33.89,33.9,33.83,33.84,114100.0,16.8704,16.8754,16.8405,16.8455,114100.0
2013-01-17 15:40:00,33.84,33.86,33.81,33.82,153800.0,16.8455,16.8555,16.8306,16.8356,153800.0
2013-01-17 15:45:00,33.82,33.82,33.78,33.81,240400.0,16.8356,16.8356,16.8156,16.8306,240400.0
2013-01-17 15:50:00,33.8,33.83,33.8,33.82,114700.0,16.8256,16.8405,16.8256,16.8356,114700.0
2013-01-17 15:55:00,33.82,33.86,33.8,33.8,372500.0,16.8356,16.8555,16.8256,16.8256,372500.0
2013-01-18 09:30:00,33.78,33.93,33.7,33.88,624900.0,16.8156,16.8903,16.7758,16.8654,624900.0
2013-01-18 09:35:00,33.88,33.93,33.87,33.9,133400.0,16.8654,16.8903,16.8605,16.8754,133400.0
2013-01-18 09:40:00,33.91,33.95,33.89,33.91,173900.0,16.8804,16.9003,16.8704,16.8804,173900.0
2013-01-18 09:45:00,33.91,34.0,33.9,33.95,139200.0,16.8804,16.9252,16.8754,16.9003,139200.0
2013-01-18 09:50:00,33.95,33.97,33.92,33.95,94400.0,16.9003,16.9102,16.8853,16.9003,94400.0
2013-01-18 09:55:00,33.93,34.02,33.93,34.01,271200.0,16.8903,16.9351,16.8903,16.9301,271200.0
2013-01-18 10:00:00,34.01,34.05,33.97,34.02,208200.0,16.9301,16.9501,16.9102,16.9351,208200.0
2013-01-18 10:05:00,34.02,34.04,33.99,34.04,252500.0,16.9351,16.9451,16.9202,16.9451,252500.0
2013-01-18 10:10:00,34.03,34.04,34.01,34.03,34200.0,16.9401,16.9451,16.9301,16.9401,34200.0
2013-01-18 10:15:00,34.01,34.07,33.99,34.05,86600.0,16.9301,16.96,16.9202,16.9501,86600.0
2013-01-18 10:20:00,34.05,34.09,34.03,34.07,38200.0,16.9501,16.97,16.9401,16.96,38200.0
2013-01-18 10:25:00,34.07,34.12,34.07,34.11,51500.0,16.96,16.9849,16.96,16.9799,51500.0
2013-01-18 10:30:00,34.1,34.12,34.07,34.08,174900.0,16.9749,16.9849,16.96,16.965,174900.0
2013-01-18 10:35:00,34.08,34.16,34.08,34.15,172800.0,16.965,17.0048,16.965,16.9998,172800.0
2013-01-18 10:40:00,34.14,34.17,34.08,34.12,100900.0,16.9949,17.0098,16.965,16.9849,100900.0
2013-01-18 10:45:00,34.12,34.17,34.12,34.16,56300.0,16.9849,17.0098,16.9849,17.0048,56300.0
2013-01-18 10:50:00,34.17,34.21,34.16,34.2,68200.0,17.0098,17.0297,17.0048,17.0247,68200.0
2013-01-18 10:55:00,34.21,34.21,34.2,34.2,104200.0,17.0297,17.0297,17.0247,17.0247,104200.0
2013-01-18 11:00:00,34.2,34.21,34.13,34.15,100600.0,17.0247,17.0297,16.9899,16.9998,100600.0
2013-01-18 11:05:00,34.15,34.21,34.15,34.2,93900.0,16.9998,17.0297,16.9998,17.0247,93900.0
2013-01-18 11:10:00,34.2,34.23,34.18,34.21,228100.0,17.0247,17.0397,17.0148,17.0297,228100.0
2013-01-18 11:15:00,34.2,34.27,34.2,34.26,148400.0,17.0247,17.0596,17.0247,17.0546,148400.0
2013-01-18 11:20:00,34.26,34.3,34.23,34.29,189900.0,17.0546,17.0745,17.0397,17.0695,189900.0
2013-01-18 11:25:00,34.29,34.31,34.27,34.3,81800.0,17.0695,17.0795,17.0596,17.0745,81800.0
2013-01-18 11:30:00,34.29,34.31,34.24,34.24,98200.0,17.0695,17.0795,17.0446,17.0446,98200.0
2013-01-18 11:35:00,34.23,34.25,34.22,34.24,22000.0,17.0397,17.0496,17.0347,17.0446,22000.0
2013-01-18 11:40:00,34.24,34.28,34.23,34.27,106200.0,17.0446,17.0645,17.0397,17.0596,106200.0
2013-01-18 11:45:00,34.28,34.28,34.19,34.2,100200.0,17.0645,17.0645,17.0197,17.0247,100200.0
2013-01-18 11:50:00,34.2,34.23,34.2,34.2,27900.0,17.0247,17.0397,17.0247,17.0247,27900.0
2013-01-18 11:55:00,34.2,34.24,34.2,34.22,44200.0,17.0247,17.0446,17.0247,17.0347,44200.0
2013-01-18 12:00:00,34.21,34.22,34.2,34.21,22000.0,17.0297,17.0347,17.0247,17.0297,22000.0
2013-01-18 12:05:00,34.2,34.21,34.18,34.18,23000.0,17.0247,17.0297,17.0148,17.0148,23000.0
2013-01-18 12:10:00,34.19,34.22,34.18,34.2,21300.0,17.0197,17.0347,17.0148,17.0247,21300.0
2013-01-18 12:15:00,34.2,34.21,34.17,34.2,36800.0,17.0247,17.0297,17.0098,17.0247,36800.0
2013-01-18 12:20:00,34.2,34.21,34.19,34.2,29800.0,17.0247,17.0297,17.0197,17.0247,29800.0
2013-01-18 12:25:00,34.18,34.21,34.18,34.2,24100.0,17.0148,17.0297,17.0148,17.0247,24100.0
2013-01-18 12:30:00,34.19,34.21,34.18,34.21,22400.0,17.0197,17.0297,17.0148,17.0297,22400.0
2013-01-18 12:35:00,34.21,34.22,34.18,34.19,27800.0,17.0297,17.0347,17.0148,17.0197,27800.0
2013-01-18 12:40:00,34.18,34.19,34.17,34.19,21300.0,17.0148,17.0197,17.0098,17.0197,21300.0
2013-01-18 12:45:00,34.19,34.19,34.18,34.18,11400.0,17.0197,17.0197,17.0148,17.0148,11400.0
2013-01-18 12:50:00,34.18,34.28,34.17,34.28,103200.0,17.0148,17.0645,17.0098,17.0645,103200.0
2013-01-18 12:55:00,34.28,34.35,34.27,34.34,111100.0,17.0645,17.0994,17.0596,17.0944,111100.0
2013-01-18 13:00:00,34.34,34.36,34.31,34.31,71500.0,17.0944,17.1044,17.0795,17.0795,71500.0
2013-01-18 13:05:00,34.31,34.36,34.31,34.36,47800.0,17.0795,17.1044,17.0795,17.1044,47800.0
2013-01-18 13:10:00,34.36,34.4,34.36,34.36,44600.0,17.1044,17.1243,17.1044,17.1044,44600.0
2013-01-18 13:15:00,34.35,34.42,34.34,34.42,71500.0,17.0994,17.1342,17.0944,17.1342,71500.0
2013-01-18 13:20:00,34.41,34.45,34.41,34.42,47500.0,17.1293,17.1492,17.1293,17.1342,47500.0
2013-01-18 13:25:00,34.43,34.44,34.36,34.37,66600.0,17.1392,17.1442,17.1044,17.1093,66600.0
2013-01-18 13:30:00,34.36,34.37,34.32,34.32,34600.0,17.1044,17.1093,17.0845,17.0845,34600.0
2013-01-18 13:35:00,34.32,34.37,34.32,34.32,58400.0,17.0845,17.1093,17.0845,17.0845,58400.0
2013-01-18 13:40:00,34.33,34.39,34.32,34.38,49000.0,17.0894,17.1193,17.0845,17.1143,49000.0
2013-01-18 13:45:00,34.38,34.41,34.38,34.41,45000.0,17.1143,17.1293,17.1143,17.1293,45000.0
2013-01-18 13:50:00,34.4,34.47,34.4,34.43,81000.0,17.1243,17.1591,17.1243,17.1392,81000.0
2013-01-18 13:55:00,34.44,34.47,34.41,34.47,67400.0,17.1442,17.1591,17.1293,17.1591,67400.0
2013-01-18 14:00:00,34.46,34.49,34.42,34.49,89800.0,17.1542,17.1691,17.1342,17.1691,89800.0
2013-01-18 14:05:00,34.49,34.55,34.49,34.53,74000.0,17.1691,17.199,17.1691,17.189,74000.0
2013-01-18 14:10:00,34.53,34.6,34.52,34.6,101000.0,17.189,17.2238,17.184,17.2238,101000.0
2013-01-18 14:15:00,34.59,34.61,34.56,34.59,151200.0,17.2189,17.2288,17.2039,17.2189,151200.0
2013-01-18 14:20:00,34.59,34.61,34.58,34.6,57300.0,17.2189,17.2288,17.2139,17.2238,57300.0
2013-01-18 14:25:00,34.6,34.65,34.58,34.62,93000.0,17.2238,17.2487,17.2139,17.2338,93000.0
2013-01-18 14:30:00,34.62,34.65,34.6,34.61,93800.0,17.2338,17.2487,17.2238,17.2288,93800.0
2013-01-18 14:35:00,34.6,34.66,34.6,34.65,81300.0,17.2238,17.2537,17.2238,17.2487,81300.0
2013-01-18 14:40:00,34.66,34.67,34.63,34.65,58400.0,17.2537,17.2587,17.2388,17.2487,58400.0
2013-01-18 14:45:00,34.64,34.66,34.62,34.62,58900.0,17.2438,17.2537,17.2338,17.2338,58900.0
2013-01-18 14:50:00,34.62,34.63,34.59,34.59,90900.0,17.2338,17.2388,17.2189,17.2189,90900.0
2013-01-18 14:55:00,34.59,34.61,34.58,34.61,87900.0,17.2189,17.2288,17.2139,17.2288,87900.0
2013-01-18 15:00:00,34.61,34.65,34.6,34.64,89700.0,17.2288,17.2487,17.2238,17.2438,89700.0
2013-01-18 15:05:00,34.64,34.65,34.6,34.61,97600.0,17.2438,17.2487,17.2238,17.2288,97600.0
2013-01-18 15:10:00,34.61,34.63,34.59,34.59,100300.0,17.2288,17.2388,17.2189,17.2189,100300.0
2013-01-18 15:15:00,34.59,34.61,34.57,34.58,147200.0,17.2189,17.2288,17.2089,17.2139,147200.0
2013-01-18 15:20:00,34.58,34.62,34.57,34.61,123400.0,17.2139,17.2338,17.2089,17.2288,123400.0
2013-01-18 15:25:00,34.62,34.63,34.57,34.57,209600.0,17.2338,17.2388,17.2089,17.2089,209600.0
2013-01-18 15:30:00,34.58,34.68,34.57,34.62,314800.0,17.2139,17.2637,17.2089,17.2338,314800.0
2013-01-18 15:35:00,34.62,34.69,34.62,34.68,117100.0,17.2338,17.2686,17.2338,17.2637,117100.0
2013-01-18 15:40:00,34.68,34.7,34.65,34.7,149000.0,17.2637,17.2736,17.2487,17.2736,149000.0
2013-01-18 15:45:00,34.7,34.73,34.69,34.73,109900.0,17.2736,17.2886,17.2686,17.2886,109900.0
2013-01-18 15:50:00,34.73,34.76,34.72,34.73,231400.0,17.2886,17.3035,17.2836,17.2886,231400.0
2013-01-18 15:55:00,34.73,34.74,34.68,34.73,563700.0,17.2886,17.2935,17.2637,17.2886,563700.0
2013-01-22 09:30:00,34.68,34.95,34.68,34.87,138300.0,17.2637,17.3981,17.2637,17.3582,138300.0
2013-01-22 09:35:00,34.88,34.94,34.83,34.89,84200.0,17.3632,17.3931,17.3383,17.3682,84200.0
2013-01-22 09:40:00,34.88,34.93,34.84,34.84,140200.0,17.3632,17.3881,17.3433,17.3433,140200.0
2013-01-22 09:45:00,34.84,34.93,34.81,34.91,99800.0,17.3433,17.3881,17.3284,17.3782,99800.0
2013-01-22 09:50:00,34.91,34.95,34.88,34.94,77000.0,17.3782,17.3981,17.3632,17.3931,77000.0
2013-01-22 09:55:00,34.94,34.95,34.81,34.81,45100.0,17.3931,17.3981,17.3284,17.3284,45100.0
2013-01-22 10:00:00,34.81,34.83,34.77,34.78,85900.0,17.3284,17.3383,17.3085,17.3134,85900.0
2013-01-22 10:05:00,34.78,34.83,34.78,34.8,57100.0,17.3134,17.3383,17.3134,17.3234,57100.0
2013-01-22 10:10:00,34.79,34.82,34.73,34.77,98000.0,17.3184,17.3334,17.2886,17.3085,98000.0
2013-01-22 10:15:00,34.76,34.77,34.67,34.69,60600.0,17.3035,17.3085,17.2587,17.2686,60600.0
2013-01-22 10:20:00,34.67,34.7,34.66,34.69,64500.0,17.2587,17.2736,17.2537,17.2686,64500.0
2013-01-22 10:25:00,34.68,34.73,34.64,34.64,93800.0,17.2637,17.2886,17.2438,17.2438,93800.0
2013-01-22 10:30:00,34.64,34.68,34.64,34.68,53900.0,17.2438,17.2637,17.2438,17.2637,53900.0
2013-01-22 10:35:00,34.67,34.73,34.67,34.72,79100.0,17.2587,17.2886,17.2587,17.2836,79100.0
2013-01-22 10:40:00,34.71,34.73,34.68,34.7,97600.0,17.2786,17.2886,17.2637,17.2736,97600.0
2013-01-22 10:45:00,34.7,34.78,34.7,34.77,54000.0,17.2736,17.3134,17.2736,17.3085,54000.0
2013-01-22 10:50:00,34.76,34.78,34.76,34.78,84800.0,17.3035,17.3134,17.3035,17.3134,84800.0
2013-01-22 10:55:00,34.78,34.78,34.72,34.72,35300.0,17.3134,17.3134,17.2836,17.2836,35300.0
2013-01-22 11:00:00,34.72,34.74,34.71,34.74,34000.0,17.2836,17.2935,17.2786,17.2935,34000.0
2013-01-22 11:05:00,34.73,34.78,34.73,34.77,64200.0,17.2886,17.3134,17.2886,17.3085,64200.0
2013-01-22 11:10:00,34.77,34.79,34.73,34.77,59100.0,17.3085,17.3184,17.2886,17.3085,59100.0
2013-01-22 11:15:00,34.78,34.84,34.74,34.84,107000.0,17.3134,17.3433,17.2935,17.3433,107000.0
2013-01-22 11:20:00,34.84,34.89,34.83,34.89,118200.0,17.3433,17.3682,17.3383,17.3682,118200.0
2013-01-22 11:25:00,34.89,34.94,34.89,34.91,52700.0,17.3682,17.3931,17.3682,17.3782,52700.0
2013-01-22 11:30:00,34.9,34.94,34.9,34.92,71800.0,17.3732,17.3931,17.3732,17.3831,71800.0
2013-01-22 11:35:00,34.92,34.95,34.91,34.93,137000.0,17.3831,17.3981,17.3782,17.3881,137000.0
2013-01-22 11:40:00,34.93,34.96,34.92,34.95,45100.0,17.3881,17.4031,17.3831,17.3981,45100.0
2013-01-22 11:45:00,34.95,34.98,34.93,34.93,68100.0,17.3981,17.413,17.3881,17.3881,68100.0
2013-01-22 11:50:00,34.92,34.95,34.92,34.93,45000.0,17.3831,17.3981,17.3831,17.3881,45000.0
2013-01-22 11:55:00,34.92,34.93,34.88,34.9,73100.0,17.3831,17.3881,17.3632,17.3732,73100.0
2013-01-22 12:00:00,34.9,35.03,34.89,35.01,150300.0,17.3732,17.4379,17.3682,17.4279,150300.0
2013-01-22 12:05:00,35.0,35.02,34.93,34.94,70800.0,17.423,17.4329,17.3881,17.3931,70800.0
2013-01-22 12:10:00,34.94,35.0,34.93,35.0,34400.0,17.3931,17.423,17.3881,17.423,34400.0
2013-01-22 12:15:00,35.0,35.06,34.99,35.04,86500.0,17.423,17.4528,17.418,17.4429,86500.0
2013-01-22 12:20:00,35.05,35.05,35.03,35.05,36600.0,17.4479,17.4479,17.4379,17.4479,36600.0
2013-01-22 12:25:00,35.04,35.09,35.04,35.05,54400.0,17.4429,17.4678,17.4429,17.4479,54400.0
2013-01-22 12:30:00,35.05,35.11,35.04,35.09,65400.0,17.4479,17.4777,17.4429,17.4678,65400.0
2013-01-22 12:35:00,35.09,35.1,35.08,35.09,51300.0,17.4678,17.4727,17.4628,17.4678,51300.0
2013-01-22 12:40:00,35.09,35.1,35.08,35.1,72700.0,17.4678,17.4727,17.4628,17.4727,72700.0
2013-01-22 12:45:00,35.09,35.1,35.05,35.07,75300.0,17.4678,17.4727,17.4479,17.4578,75300.0
2013-01-22 12:50:00,35.07,35.11,35.07,35.11,74800.0,17.4578,17.4777,17.4578,17.4777,74800.0
2013-01-22 12:55:00,35.11,35.12,35.09,35.12,46300.0,17.4777,17.4827,17.4678,17.4827,46300.0
2013-01-22 13:00:00,35.12,35.14,35.1,35.13,45300.0,17.4827,17.4927,17.4727,17.4877,45300.0
2013-01-22 13:05:00,35.11,35.13,35.09,35.09,31000.0,17.4777,17.4877,17.4678,17.4678,31000.0
2013-01-22 13:10:00,35.1,35.15,35.09,35.15,136800.0,17.4727,17.4976,17.4678,17.4976,136800.0
2013-01-22 13:15:00,35.15,35.22,35.14,35.21,54400.0,17.4976,17.5325,17.4927,17.5275,54400.0
2013-01-22 13:20:00,35.21,35.21,35.16,35.18,60300.0,17.5275,17.5275,17.5026,17.5126,60300.0
2013-01-22 13:25:00,35.19,35.2,35.16,35.19,49000.0,17.5175,17.5225,17.5026,17.5175,49000.0
2013-01-22 13:30:00,35.18,35.2,35.18,35.2,19400.0,17.5126,17.5225,17.5126,17.5225,19400.0
2013-01-22 13:35:00,35.2,35.2,35.16,35.19,61500.0,17.5225,17.5225,17.5026,17.5175,61500.0
2013-01-22 13:40:00,35.17,35.19,35.16,35.17,50500.0,17.5076,17.5175,17.5026,17.5076,50500.0
2013-01-22 13:45:00,35.16,35.17,35.14,35.15,31300.0,17.5026,17.5076,17.4927,17.4976,31300.0
2013-01-22 13:50:00,35.14,35.15,35.12,35.12,40500.0,17.4927,17.4976,17.4827,17.4827,40500.0
2013-01-22 13:55:00,35.13,35.13,35.09,35.12,64900.0,17.4877,17.4877,17.4678,17.4827,64900.0
2013-01-22 14:00:00,35.11,35.12,35.09,35.12,35700.0,17.4777,17.4827,17.4678,17.4827,35700.0
2013-01-22 14:05:00,35.12,35.12,35.11,35.12,20300.0,17.4827,17.4827,17.4777,17.4827,20300.0
2013-01-22 14:10:00,35.12,35.17,35.11,35.17,53400.0,17.4827,17.5076,17.4777,17.5076,53400.0
2013-01-22 14:15:00,35.17,35.17,35.15,35.17,41100.0,17.5076,17.5076,17.4976,17.5076,41100.0
2013-01-22 14:20:00,35.17,35.17,35.16,35.16,25900.0,17.5076,17.5076,17.5026,17.5026,25900.0
2013-01-22 14:25:00,35.17,35.18,35.15,35.18,63200.0,17.5076,17.5126,17.4976,17.5126,63200.0
2013-01-22 14:30:00,35.18,35.2,35.16,35.18,128300.0,17.5126,17.5225,17.5026,17.5126,128300.0
2013-01-22 14:35:00,35.19,35.19,35.16,35.17,71700.0,17.5175,17.5175,17.5026,17.5076,71700.0
2013-01-22 14:40:00,35.16,35.16,35.12,35.12,40900.0,17.5026,17.5026,17.4827,17.4827,40900.0
2013-01-22 14:45:00,35.13,35.13,35.12,35.12,22100.0,17.4877,17.4877,17.4827,17.4827,22100.0
2013-01-22 14:50:00,35.13,35.13,35.09,35.12,57900.0,17.4877,17.4877,17.4678,17.4827,57900.0
2013-01-22 14:55:00,35.13,35.14,35.12,35.14,32100.0,17.4877,17.4927,17.4827,17.4927,32100.0
2013-01-22 15:00:00,35.14,35.14,35.09,35.11,50900.0,17.4927,17.4927,17.4678,17.4777,50900.0
2013-01-22 15:05:00,35.11,35.12,35.1,35.12,48500.0,17.4777,17.4827,17.4727,17.4827,48500.0
2013-01-22 15:10:00,35.12,35.12,35.07,35.09,100400.0,17.4827,17.4827,17.4578,17.4678,100400.0
2013-01-22 15:15:00,35.09,35.09,35.08,35.09,33400.0,17.4678,17.4678,17.4628,17.4678,33400.0
2013-01-22 15:20:00,35.09,35.09,35.03,35.06,127700.0,17.4678,17.4678,17.4379,17.4528,127700.0
2013-01-22 15:25:00,35.06,35.06,35.04,35.06,72400.0,17.4528,17.4528,17.4429,17.4528,72400.0
2013-01-22 15:30:00,35.06,35.1,35.05,35.1,75500.0,17.4528,17.4727,17.4479,17.4727,75500.0
2013-01-22 15:35:00,35.1,35.1,35.08,35.1,117300.0,17.4727,17.4727,17.4628,17.4727,117300.0
2013-01-22 15:40:00,35.09,35.1,35.07,35.08,112900.0,17.4678,17.4727,17.4578,17.4628,112900.0
2013-01-22 15:45:00,35.08,35.09,35.07,35.08,191800.0,17.4628,17.4678,17.4578,17.4628,191800.0
2013-01-22 15:50:00,35.09,35.09,35.08,35.08,113600.0,17.4678,17.4678,17.4628,17.4628,113600.0
2013-01-22 15:55:00,35.08,35.14,35.08,35.14,366000.0,17.4628,17.4927,17.4628,17.4927,366000.0
2013-01-23 09:30:00,35.07,35.21,35.02,35.2,82100.0,17.4578,17.5275,17.4329,17.5225,82100.0
2013-01-23 09:35:00,35.16,35.24,35.08,35.22,60300.0,17.5026,17.5424,17.4628,17.5325,60300.0
2013-01-23 09:40:00,35.2,35.22,35.1,35.15,87300.0,17.5225,17.5325,17.4727,17.4976,87300.0
2013-01-23 09:45:00,35.15,35.18,35.07,35.13,59300.0,17.4976,17.5126,17.4578,17.4877,59300.0
2013-01-23 09:50:00,35.11,35.15,35.08,35.13,39700.0,17.4777,17.4976,17.4628,17.4877,39700.0
2013-01-23 09:55:00,35.12,35.2,35.12,35.17,58300.0,17.4827,17.5225,17.4827,17.5076,58300.0
2013-01-23 10:00:00,35.17,35.18,35.07,35.13,75500.0,17.5076,17.5126,17.4578,17.4877,75500.0
2013-01-23 10:05:00,35.13,35.16,35.09,35.1,64000.0,17.4877,17.5026,17.4678,17.4727,64000.0
2013-01-23 10:10:00,35.1,35.16,35.08,35.16,24100.0,17.4727,17.5026,17.4628,17.5026,24100.0
2013-01-23 10:15:00,35.15,35.16,35.04,35.09,36900.0,17.4976,17.5026,17.4429,17.4678,36900.0
2013-01-23 10:20:00,35.09,35.1,35.03,35.05,30500.0,17.4678,17.4727,17.4379,17.4479,30500.0
2013-01-23 10:25:00,35.04,35.05,34.99,35.01,56300.0,17.4429,17.4479,17.418,17.4279,56300.0
2013-01-23 10:30:00,35.01,35.01,34.97,34.99,56900.0,17.4279,17.4279,17.408,17.418,56900.0
2013-01-23 10:35:00,34.99,35.0,34.94,34.95,40500.0,17.418,17.423,17.3931,17.3981,40500.0
2013-01-23 10:40:00,34.97,34.97,34.89,34.9,54800.0,17.408,17.408,17.3682,17.3732,54800.0
2013-01-23 10:45:00,34.89,34.9,34.88,34.88,21600.0,17.3682,17.3732,17.3632,17.3632,21600.0
2013-01-23 10:50:00,34.89,34.9,34.85,34.89,86100.0,17.3682,17.3732,17.3483,17.3682,86100.0
2013-01-23 10:55:00,34.89,34.91,34.86,34.9,112500.0,17.3682,17.3782,17.3533,17.3732,112500.0
2013-01-23 11:00:00,34.9,34.92,34.89,34.91,44900.0,17.3732,17.3831,17.3682,17.3782,44900.0
2013-01-23 11:05:00,34.9,34.93,34.9,34.92,27300.0,17.3732,17.3881,17.3732,17.3831,27300.0
2013-01-23 11:10:00,34.92,34.94,34.89,34.92,50300.0,17.3831,17.3931,17.3682,17.3831,50300.0
2013-01-23 11:15:00,34.93,34.95,34.91,34.93,40100.0,17.3881,17.3981,17.3782,17.3881,40100.0
2013-01-23 11:20:00,34.93,34.94,34.9,34.93,55700.0,17.3881,17.3931,17.3732,17.3881,55700.0
2013-01-23 11:25:00,34.92,34.95,34.9,34.91,60100.0,17.3831,17.3981,17.3732,17.3782,60100.0
2013-01-23 11:30:00,34.9,34.95,34.89,34.93,35400.0,17.3732,17.3981,17.3682,17.3881,35400.0
2013-01-23 11:35:00,34.93,34.94,34.89,34.94,52400.0,17.3881,17.3931,17.3682,17.3931,52400.0
2013-01-23 11:40:00,34.93,34.93,34.88,34.89,22600.0,17.3881,17.3881,17.3632,17.3682,22600.0
2013-01-23 11:45:00,34.88,34.9,34.86,34.86,45500.0,17.3632,17.3732,17.3533,17.3533,45500.0
2013-01-23 11:50:00,34.86,34.91,34.84,34.89,39500.0,17.3533,17.3782,17.3433,17.3682,39500.0
2013-01-23 11:55:00,34.89,34.91,34.86,34.91,50000.0,17.3682,17.3782,17.3533,17.3782,50000.0
2013-01-23 12:00:00,34.89,34.92,34.87,34.88,23900.0,17.3682,17.3831,17.3582,17.3632,23900.0
2013-01-23 12:05:00,34.88,34.89,34.86,34.88,101700.0,17.3632,17.3682,17.3533,17.3632,101700.0
2013-01-23 12:10:00,34.89,34.91,34.87,34.9,45200.0,17.3682,17.3782,17.3582,17.3732,45200.0
2013-01-23 12:15:00,34.91,34.94,34.89,34.89,53500.0,17.3782,17.3931,17.3682,17.3682,53500.0
2013-01-23 12:20:00,34.9,34.9,34.86,34.88,17600.0,17.3732,17.3732,17.3533,17.3632,17600.0
2013-01-23 12:25:00,34.87,34.89,34.87,34.89,27200.0,17.3582,17.3682,17.3582,17.3682,27200.0
2013-01-23 12:30:00,34.88,34.97,34.88,34.96,75900.0,17.3632,17.408,17.3632,17.4031,75900.0
2013-01-23 12:35:00,34.97,34.99,34.96,34.96,21900.0,17.408,17.418,17.4031,17.4031,21900.0
2013-01-23 12:40:00,34.95,35.0,34.95,34.98,25100.0,17.3981,17.423,17.3981,17.413,25100.0
2013-01-23 12:45:00,34.98,34.99,34.96,34.98,16000.0,17.413,17.418,17.4031,17.413,16000.0
2013-01-23 12:50:00,34.98,35.0,34.95,35.0,21400.0,17.413,17.423,17.3981,17.423,21400.0
2013-01-23 12:55:00,35.0,35.03,34.98,35.02,48800.0,17.423,17.4379,17.413,17.4329,48800.0
2013-01-23 13:00:00,35.02,35.02,34.99,35.01,17600.0,17.4329,17.4329,17.418,17.4279,17600.0
2013-01-23 13:05:00,35.02,35.02,34.98,34.99,16600.0,17.4329,17.4329,17.413,17.418,16600.0
2013-01-23 13:10:00,34.98,35.02,34.98,35.0,26700.0,17.413,17.4329,17.413,17.423,26700.0
2013-01-23 13:15:00,35.0,35.01,34.98,34.98,21400.0,17.423,17.4279,17.413,17.413,21400.0
2013-01-23 13:20:00,34.99,35.01,34.98,34.99,13900.0,17.418,17.4279,17.413,17.418,13900.0
2013-01-23 13:25:00,34.99,34.99,34.93,34.93,19700.0,17.418,17.418,17.3881,17.3881,19700.0
2013-01-23 13:30:00,34.94,34.97,34.92,34.96,25400.0,17.3931,17.408,17.3831,17.4031,25400.0
2013-01-23 13:35:00,34.96,34.97,34.95,34.95,17900.0,17.4031,17.408,17.3981,17.3981,17900.0
2013-01-23 13:40:00,34.94,34.96,34.93,34.95,24000.0,17.3931,17.4031,17.3881,17.3981,24000.0
2013-01-23 13:45:00,34.96,34.97,34.95,34.97,12000.0,17.4031,17.408,17.3981,17.408,12000.0
2013-01-23 13:50:00,34.96,34.97,34.94,34.95,25200.0,17.4031,17.408,17.3931,17.3981,25200.0
2013-01-23 13:55:00,34.95,34.95,34.93,34.93,10300.0,17.3981,17.3981,17.3881,17.3881,10300.0
2013-01-23 14:00:00,34.93,34.95,34.93,34.95,19000.0,17.3881,17.3981,17.3881,17.3981,19000.0
2013-01-23 14:05:00,34.95,34.96,34.93,34.94,34700.0,17.3981,17.4031,17.3881,17.3931,34700.0
2013-01-23 14:10:00,34.93,34.97,34.93,34.97,28700.0,17.3881,17.408,17.3881,17.408,28700.0
2013-01-23 14:15:00,34.97,35.02,34.97,35.01,44800.0,17.408,17.4329,17.408,17.4279,44800.0
2013-01-23 14:20:00,35.01,35.05,35.0,35.05,47700.0,17.4279,17.4479,17.423,17.4479,47700.0
2013-01-23 14:25:00,35.05,35.09,35.02,35.04,50400.0,17.4479,17.4678,17.4329,17.4429,50400.0
2013-01-23 14:30:00,35.03,35.12,35.03,35.1,90300.0,17.4379,17.4827,17.4379,17.4727,90300.0
2013-01-23 14:35:00,35.09,35.14,35.09,35.14,51200.0,17.4678,17.4927,17.4678,17.4927,51200.0
2013-01-23 14:40:00,35.14,35.15,35.1,35.13,128000.0,17.4927,17.4976,17.4727,17.4877,128000.0
2013-01-23 14:45:00,35.13,35.19,35.13,35.17,142400.0,17.4877,17.5175,17.4877,17.5076,142400.0
2013-01-23 14:50:00,35.18,35.19,35.16,35.18,88100.0,17.5126,17.5175,17.5026,17.5126,88100.0
2013-01-23 14:55:00,35.18,35.21,35.15,35.16,126000.0,17.5126,17.5275,17.4976,17.5026,126000.0
2013-01-23 15:00:00,35.15,35.16,35.06,35.08,185000.0,17.4976,17.5026,17.4528,17.4628,185000.0
2013-01-23 15:05:00,35.08,35.09,35.05,35.06,65300.0,17.4628,17.4678,17.4479,17.4528,65300.0
2013-01-23 15:10:00,35.06,35.07,35.04,35.04,70500.0,17.4528,17.4578,17.4429,17.4429,70500.0
2013-01-23 15:15:00,35.04,35.04,35.0,35.01,55900.0,17.4429,17.4429,17.423,17.4279,55900.0
2013-01-23 15:20:00,35.02,35.02,34.97,34.99,58600.0,17.4329,17.4329,17.408,17.418,58600.0
2013-01-23 15:25:00,35.0,35.01,34.98,35.0,43400.0,17.423,17.4279,17.413,17.423,43400.0
2013-01-23 15:30:00,34.99,35.0,34.97,35.0,51000.0,17.418,17.423,17.408,17.423,51000.0
2013-01-23 15:35:00,34.99,35.01,34.97,34.98,71800.0,17.418,17.4279,17.408,17.413,71800.0
2013-01-23 15:40:00,34.98,34.98,34.93,34.95,64900.0,17.413,17.413,17.3881,17.3981,64900.0
2013-01-23 15:45:00,34.95,34.96,34.95,34.95,56000.0,17.3981,17.4031,17.3981,17.3981,56000.0
2013-01-23 15:50:00,34.95,35.0,34.94,34.99,135700.0,17.3981,17.423,17.3931,17.418,135700.0
2013-01-23 15:55:00,34.99,35.07,34.99,35.07,398300.0,17.418,17.4578,17.418,17.4578,398300.0
2013-01-24 09:30:00,35.02,35.4,34.82,35.38,63600.0,17.4329,17.6221,17.3334,17.6121,63600.0
2013-01-24 09:35:00,35.36,35.38,35.17,35.3,44200.0,17.6022,17.6121,17.5076,17.5723,44200.0
2013-01-24 09:40:00,35.3,35.3,35.22,35.28,41300.0,17.5723,17.5723,17.5325,17.5623,41300.0
2013-01-24 09:45:00,35.27,35.27,35.19,35.21,37000.0,17.5574,17.5574,17.5175,17.5275,37000.0
2013-01-24 09:50:00,35.22,35.26,35.17,35.18,49700.0,17.5325,17.5524,17.5076,17.5126,49700.0
2013-01-24 09:55:00,35.17,35.23,35.15,35.22,111500.0,17.5076,17.5375,17.4976,17.5325,111500.0
2013-01-24 10:00:00,35.22,35.28,35.21,35.27,30800.0,17.5325,17.5623,17.5275,17.5574,30800.0
2013-01-24 10:05:00,35.27,35.28,35.23,35.27,64900.0,17.5574,17.5623,17.5375,17.5574,64900.0
2013-01-24 10:10:00,35.28,35.29,35.18,35.19,81800.0,17.5623,17.5673,17.5126,17.5175,81800.0
2013-01-24 10:15:00,35.19,35.2,35.13,35.15,53500.0,17.5175,17.5225,17.4877,17.4976,53500.0
2013-01-24 10:20:00,35.16,35.19,35.08,35.1,70300.0,17.5026,17.5175,17.4628,17.4727,70300.0
2013-01-24 10:25:00,35.09,35.1,35.03,35.04,74000.0,17.4678,17.4727,17.4379,17.4429,74000.0
2013-01-24 10:30:00,35.04,35.05,35.01,35.03,33500.0,17.4429,17.4479,17.4279,17.4379,33500.0
2013-01-24 10:35:00,35.03,35.09,35.02,35.08,27400.0,17.4379,17.4678,17.4329,17.4628,27400.0
2013-01-24 10:40:00,35.08,35.08,35.01,35.01,23900.0,17.4628,17.4628,17.4279,17.4279,23900.0
2013-01-24 10:45:00,35.0,35.01,34.96,34.97,50100.0,17.423,17.4279,17.4031,17.408,50100.0
2013-01-24 10:50:00,34.98,34.99,34.94,34.98,24900.0,17.413,17.418,17.3931,17.413,24900.0
2013-01-24 10:55:00,34.98,35.02,34.98,35.0,33900.0,17.413,17.4329,17.413,17.423,33900.0
2013-01-24 11:00:00,34.99,35.08,34.99,35.05,76100.0,17.418,17.4628,17.418,17.4479,76100.0
2013-01-24 11:05:00,35.06,35.11,35.06,35.06,34500.0,17.4528,17.4777,17.4528,17.4528,34500.0
2013-01-24 11:10:00,35.06,35.13,35.03,35.11,69200.0,17.4528,17.4877,17.4379,17.4777,69200.0
2013-01-24 11:15:00,35.12,35.14,35.09,35.09,42400.0,17.4827,17.4927,17.4678,17.4678,42400.0
2013-01-24 11:20:00,35.09,35.1,35.07,35.1,33600.0,17.4678,17.4727,17.4578,17.4727,33600.0
2013-01-24 11:25:00,35.1,35.15,35.08,35.14,67800.0,17.4727,17.4976,17.4628,17.4927,67800.0
2013-01-24 11:30:00,35.14,35.16,35.11,35.12,37800.0,17.4927,17.5026,17.4777,17.4827,37800.0
2013-01-24 11:35:00,35.11,35.12,35.09,35.09,25800.0,17.4777,17.4827,17.4678,17.4678,25800.0
2013-01-24 11:40:00,35.09,35.1,35.09,35.09,25900.0,17.4678,17.4727,17.4678,17.4678,25900.0
2013-01-24 11:45:00,35.09,35.1,35.05,35.06,21200.0,17.4678,17.4727,17.4479,17.4528,21200.0
2013-01-24 11:50:00,35.05,35.15,35.05,35.12,91000.0,17.4479,17.4976,17.4479,17.4827,91000.0
2013-01-24 11:55:00,35.12,35.13,35.07,35.07,45500.0,17.4827,17.4877,17.4578,17.4578,45500.0
2013-01-24 12:00:00,35.08,35.08,35.03,35.03,28800.0,17.4628,17.4628,17.4379,17.4379,28800.0
2013-01-24 12:05:00,35.03,35.03,35.0,35.0,39600.0,17.4379,17.4379,17.423,17.423,39600.0
2013-01-24 12:10:00,35.01,35.01,35.0,35.0,12400.0,17.4279,17.4279,17.423,17.423,12400.0
2013-01-24 12:15:00,35.0,35.03,34.99,35.01,41000.0,17.423,17.4379,17.418,17.4279,41000.0
2013-01-24 12:20:00,35.0,35.01,35.0,35.01,22000.0,17.423,17.4279,17.423,17.4279,22000.0
2013-01-24 12:25:00,35.01,35.01,34.98,34.98,18900.0,17.4279,17.4279,17.413,17.413,18900.0
2013-01-24 12:30:00,34.98,34.98,34.94,34.97,44400.0,17.413,17.413,17.3931,17.408,44400.0
2013-01-24 12:35:00,34.97,34.97,34.91,34.92,31400.0,17.408,17.408,17.3782,17.3831,31400.0
2013-01-24 12:40:00,34.92,34.95,34.91,34.93,16900.0,17.3831,17.3981,17.3782,17.3881,16900.0
2013-01-24 12:45:00,34.91,34.96,34.91,34.93,36300.0,17.3782,17.4031,17.3782,17.3881,36300.0
2013-01-24 12:50:00,34.93,34.93,34.89,34.91,53100.0,17.3881,17.3881,17.3682,17.3782,53100.0
2013-01-24 12:55:00,34.9,34.91,34.86,34.86,7700.0,17.3732,17.3782,17.3533,17.3533,7700.0
2013-01-24 13:00:00,34.87,34.91,34.86,34.87,47100.0,17.3582,17.3782,17.3533,17.3582,47100.0
2013-01-24 13:05:00,34.87,34.87,34.85,34.86,22300.0,17.3582,17.3582,17.3483,17.3533,22300.0
2013-01-24 13:10:00,34.86,34.89,34.85,34.86,32900.0,17.3533,17.3682,17.3483,17.3533,32900.0
2013-01-24 13:15:00,34.87,34.89,34.86,34.87,52300.0,17.3582,17.3682,17.3533,17.3582,52300.0
2013-01-24 13:20:00,34.86,34.87,34.86,34.87,16300.0,17.3533,17.3582,17.3533,17.3582,16300.0
2013-01-24 13:25:00,34.87,34.87,34.86,34.86,13900.0,17.3582,17.3582,17.3533,17.3533,13900.0
2013-01-24 13:30:00,34.86,34.87,34.75,34.76,94000.0,17.3533,17.3582,17.2985,17.3035,94000.0
2013-01-24 13:35:00,34.77,34.79,34.75,34.75,37100.0,17.3085,17.3184,17.2985,17.2985,37100.0
2013-01-24 13:40:00,34.75,34.75,34.68,34.68,55600.0,17.2985,17.2985,17.2637,17.2637,55600.0
2013-01-24 13:45:00,34.68,34.69,34.62,34.64,56000.0,17.2637,17.2686,17.2338,17.2438,56000.0
2013-01-24 13:50:00,34.63,34.64,34.61,34.61,97800.0,17.2388,17.2438,17.2288,17.2288,97800.0
2013-01-24 13:55:00,34.61,34.62,34.55,34.59,94200.0,17.2288,17.2338,17.199,17.2189,94200.0
2013-01-24 14:00:00,34.58,34.6,34.57,34.57,58500.0,17.2139,17.2238,17.2089,17.2089,58500.0
2013-01-24 14:05:00,34.57,34.6,34.57,34.6,88100.0,17.2089,17.2238,17.2089,17.2238,88100.0
2013-01-24 14:10:00,34.59,34.61,34.59,34.6,39900.0,17.2189,17.2288,17.2189,17.2238,39900.0
2013-01-24 14:15:00,34.6,34.61,34.57,34.58,86700.0,17.2238,17.2288,17.2089,17.2139,86700.0
2013-01-24 14:20:00,34.58,34.58,34.56,34.57,110300.0,17.2139,17.2139,17.2039,17.2089,110300.0
2013-01-24 14:25:00,34.57,34.57,34.53,34.55,83900.0,17.2089,17.2089,17.189,17.199,83900.0
2013-01-24 14:30:00,34.55,34.57,34.54,34.54,89300.0,17.199,17.2089,17.194,17.194,89300.0
2013-01-24 14:35:00,34.54,34.58,34.53,34.58,28500.0,17.194,17.2139,17.189,17.2139,28500.0
2013-01-24 14:40:00,34.58,34.61,34.57,34.61,38900.0,17.2139,17.2288,17.2089,17.2288,38900.0
2013-01-24 14:45:00,34.61,34.61,34.59,34.61,51400.0,17.2288,17.2288,17.2189,17.2288,51400.0
2013-01-24 14:50:00,34.61,34.64,34.6,34.64,26300.0,17.2288,17.2438,17.2238,17.2438,26300.0
2013-01-24 14:55:00,34.64,34.67,34.64,34.67,40100.0,17.2438,17.2587,17.2438,17.2587,40100.0
2013-01-24 15:00:00,34.67,34.69,34.65,34.68,62900.0,17.2587,17.2686,17.2487,17.2637,62900.0
2013-01-24 15:05:00,34.68,34.69,34.65,34.66,92900.0,17.2637,17.2686,17.2487,17.2537,92900.0
2013-01-24 15:10:00,34.65,34.66,34.64,34.65,54600.0,17.2487,17.2537,17.2438,17.2487,54600.0
2013-01-24 15:15:00,34.66,34.71,34.65,34.69,66700.0,17.2537,17.2786,17.2487,17.2686,66700.0
2013-01-24 15:20:00,34.7,34.7,34.68,34.7,40600.0,17.2736,17.2736,17.2637,17.2736,40600.0
2013-01-24 15:25:00,34.7,34.71,34.67,34.67,75100.0,17.2736,17.2786,17.2587,17.2587,75100.0
2013-01-24 15:30:00,34.68,34.71,34.68,34.7,102500.0,17.2637,17.2786,17.2637,17.2736,102500.0
2013-01-24 15:35:00,34.7,34.71,34.68,34.71,123000.0,17.2736,17.2786,17.2637,17.2786,123000.0
2013-01-24 15:40:00,34.71,34.71,34.68,34.69,145400.0,17.2786,17.2786,17.2637,17.2686,145400.0
2013-01-24 15:45:00,34.69,34.7,34.61,34.66,141200.0,17.2686,17.2736,17.2288,17.2537,141200.0
2013-01-24 15:50:00,34.66,34.66,34.63,34.63,123900.0,17.2537,17.2537,17.2388,17.2388,123900.0
2013-01-24 15:55:00,34.63,34.64,34.6,34.63,264800.0,17.2388,17.2438,17.2238,17.2388,264800.0
2013-01-25 09:30:00,34.75,34.89,34.71,34.74,70500.0,17.2985,17.3682,17.2786,17.2935,70500.0
2013-01-25 09:35:00,34.74,34.87,34.73,34.86,42600.0,17.2935,17.3582,17.2886,17.3533,42600.0
2013-01-25 09:40:00,34.85,34.86,34.78,34.81,55700.0,17.3483,17.3533,17.3134,17.3284,55700.0
2013-01-25 09:45:00,34.8,34.81,34.69,34.7,51900.0,17.3234,17.3284,17.2686,17.2736,51900.0
2013-01-25 09:50:00,34.71,34.79,34.71,34.76,46300.0,17.2786,17.3184,17.2786,17.3035,46300.0
2013-01-25 09:55:00,34.77,34.78,34.68,34.7,48100.0,17.3085,17.3134,17.2637,17.2736,48100.0
2013-01-25 10:00:00,34.68,34.7,34.57,34.64,43300.0,17.2637,17.2736,17.2089,17.2438,43300.0
2013-01-25 10:05:00,34.65,34.66,34.62,34.63,18700.0,17.2487,17.2537,17.2338,17.2388,18700.0
2013-01-25 10:10:00,34.63,34.64,34.6,34.61,39000.0,17.2388,17.2438,17.2238,17.2288,39000.0
2013-01-25 10:15:00,34.61,34.65,34.59,34.62,19500.0,17.2288,17.2487,17.2189,17.2338,19500.0
2013-01-25 10:20:00,34.62,34.67,34.61,34.65,23500.0,17.2338,17.2587,17.2288,17.2487,23500.0
2013-01-25 10:25:00,34.62,34.63,34.55,34.55,50300.0,17.2338,17.2388,17.199,17.199,50300.0
2013-01-25 10:30:00,34.55,34.65,34.55,34.61,62500.0,17.199,17.2487,17.199,17.2288,62500.0
2013-01-25 10:35:00,34.61,34.62,34.56,34.61,34500.0,17.2288,17.2338,17.2039,17.2288,34500.0
2013-01-25 10:40:00,34.61,34.62,34.55,34.55,48100.0,17.2288,17.2338,17.199,17.199,48100.0
2013-01-25 10:45:00,34.56,34.59,34.54,34.57,48900.0,17.2039,17.2189,17.194,17.2089,48900.0
2013-01-25 10:50:00,34.57,34.57,34.51,34.51,48800.0,17.2089,17.2089,17.179,17.179,48800.0
2013-01-25 10:55:00,34.51,34.52,34.48,34.48,73800.0,17.179,17.184,17.1641,17.1641,73800.0
2013-01-25 11:00:00,34.48,34.5,34.44,34.5,146900.0,17.1641,17.1741,17.1442,17.1741,146900.0
2013-01-25 11:05:00,34.51,34.52,34.5,34.5,70700.0,17.179,17.184,17.1741,17.1741,70700.0
2013-01-25 11:10:00,34.5,34.51,34.46,34.46,60400.0,17.1741,17.179,17.1542,17.1542,60400.0
2013-01-25 11:15:00,34.46,34.5,34.45,34.49,71000.0,17.1542,17.1741,17.1492,17.1691,71000.0
2013-01-25 11:20:00,34.49,34.5,34.44,34.45,44900.0,17.1691,17.1741,17.1442,17.1492,44900.0
2013-01-25 11:25:00,34.44,34.48,34.42,34.42,53500.0,17.1442,17.1641,17.1342,17.1342,53500.0
2013-01-25 11:30:00,34.42,34.45,34.41,34.42,63900.0,17.1342,17.1492,17.1293,17.1342,63900.0
2013-01-25 11:35:00,34.43,34.44,34.39,34.4,46100.0,17.1392,17.1442,17.1193,17.1243,46100.0
2013-01-25 11:40:00,34.4,34.43,34.39,34.39,29200.0,17.1243,17.1392,17.1193,17.1193,29200.0
2013-01-25 11:45:00,34.39,34.43,34.39,34.43,18100.0,17.1193,17.1392,17.1193,17.1392,18100.0
2013-01-25 11:50:00,34.43,34.43,34.37,34.38,26200.0,17.1392,17.1392,17.1093,17.1143,26200.0
2013-01-25 11:55:00,34.37,34.45,34.37,34.41,56400.0,17.1093,17.1492,17.1093,17.1293,56400.0
2013-01-25 12:00:00,34.41,34.46,34.4,34.45,29400.0,17.1293,17.1542,17.1243,17.1492,29400.0
2013-01-25 12:05:00,34.46,34.5,34.44,34.48,48700.0,17.1542,17.1741,17.1442,17.1641,48700.0
2013-01-25 12:10:00,34.48,34.48,34.45,34.47,43600.0,17.1641,17.1641,17.1492,17.1591,43600.0
2013-01-25 12:15:00,34.46,34.5,34.46,34.49,33300.0,17.1542,17.1741,17.1542,17.1691,33300.0
2013-01-25 12:20:00,34.5,34.5,34.48,34.49,29300.0,17.1741,17.1741,17.1641,17.1691,29300.0
2013-01-25 12:25:00,34.49,34.5,34.48,34.5,31300.0,17.1691,17.1741,17.1641,17.1741,31300.0
2013-01-25 12:30:00,34.5,34.51,34.48,34.48,37600.0,17.1741,17.179,17.1641,17.1641,37600.0
2013-01-25 12:35:00,34.48,34.49,34.47,34.48,39200.0,17.1641,17.1691,17.1591,17.1641,39200.0
2013-01-25 12:40:00,34.48,34.51,34.48,34.51,25100.0,17.1641,17.179,17.1641,17.179,25100.0
2013-01-25 12:45:00,34.5,34.57,34.5,34.54,31700.0,17.1741,17.2089,17.1741,17.194,31700.0
2013-01-25 12:50:00,34.55,34.62,34.54,34.62,61800.0,17.199,17.2338,17.194,17.2338,61800.0
2013-01-25 12:55:00,34.61,34.67,34.6,34.66,79800.0,17.2288,17.2587,17.2238,17.2537,79800.0
2013-01-25 13:00:00,34.67,34.7,34.66,34.67,32100.0,17.2587,17.2736,17.2537,17.2587,32100.0
2013-01-25 13:05:00,34.67,34.68,34.67,34.67,8600.0,17.2587,17.2637,17.2587,17.2587,8600.0
2013-01-25 13:10:00,34.67,34.72,34.67,34.69,37100.0,17.2587,17.2836,17.2587,17.2686,37100.0
2013-01-25 13:15:00,34.69,34.7,34.66,34.66,21700.0,17.2686,17.2736,17.2537,17.2537,21700.0
2013-01-25 13:20:00,34.67,34.7,34.67,34.7,41100.0,17.2587,17.2736,17.2587,17.2736,41100.0
2013-01-25 13:25:00,34.7,34.73,34.69,34.7,27500.0,17.2736,17.2886,17.2686,17.2736,27500.0
2013-01-25 13:30:00,34.7,34.73,34.69,34.69,21700.0,17.2736,17.2886,17.2686,17.2686,21700.0
2013-01-25 13:35:00,34.68,34.75,34.68,34.75,27200.0,17.2637,17.2985,17.2637,17.2985,27200.0
2013-01-25 13:40:00,34.75,34.8,34.73,34.8,33500.0,17.2985,17.3234,17.2886,17.3234,33500.0
2013-01-25 13:45:00,34.79,34.81,34.75,34.76,28700.0,17.3184,17.3284,17.2985,17.3035,28700.0
2013-01-25 13:50:00,34.75,34.77,34.73,34.76,22900.0,17.2985,17.3085,17.2886,17.3035,22900.0
2013-01-25 13:55:00,34.76,34.77,34.73,34.77,27000.0,17.3035,17.3085,17.2886,17.3085,27000.0
2013-01-25 14:00:00,34.77,34.82,34.77,34.82,31300.0,17.3085,17.3334,17.3085,17.3334,31300.0
2013-01-25 14:05:00,34.81,34.82,34.78,34.8,28200.0,17.3284,17.3334,17.3134,17.3234,28200.0
2013-01-25 14:10:00,34.8,34.83,34.78,34.78,15900.0,17.3234,17.3383,17.3134,17.3134,15900.0
2013-01-25 14:15:00,34.79,34.81,34.75,34.75,18100.0,17.3184,17.3284,17.2985,17.2985,18100.0
2013-01-25 14:20:00,34.75,34.76,34.73,34.73,11000.0,17.2985,17.3035,17.2886,17.2886,11000.0
2013-01-25 14:25:00,34.73,34.74,34.72,34.73,19000.0,17.2886,17.2935,17.2836,17.2886,19000.0
2013-01-25 14:30:00,34.72,34.77,34.72,34.76,36300.0,17.2836,17.3085,17.2836,17.3035,36300.0
2013-01-25 14:35:00,34.77,34.81,34.76,34.76,39600.0,17.3085,17.3284,17.3035,17.3035,39600.0
2013-01-25 14:40:00,34.76,34.79,34.76,34.78,23500.0,17.3035,17.3184,17.3035,17.3134,23500.0
2013-01-25 14:45:00,34.79,34.81,34.78,34.81,44300.0,17.3184,17.3284,17.3134,17.3284,44300.0
2013-01-25 14:50:00,34.8,34.82,34.8,34.8,32100.0,17.3234,17.3334,17.3234,17.3234,32100.0
2013-01-25 14:55:00,34.81,34.81,34.77,34.79,58700.0,17.3284,17.3284,17.3085,17.3184,58700.0
2013-01-25 15:00:00,34.79,34.8,34.78,34.79,36400.0,17.3184,17.3234,17.3134,17.3184,36400.0
2013-01-25 15:05:00,34.78,34.8,34.74,34.79,53300.0,17.3134,17.3234,17.2935,17.3184,53300.0
2013-01-25 15:10:00,34.79,34.84,34.77,34.78,106900.0,17.3184,17.3433,17.3085,17.3134,106900.0
2013-01-25 15:15:00,34.77,34.78,34.74,34.74,41300.0,17.3085,17.3134,17.2935,17.2935,41300.0
2013-01-25 15:20:00,34.74,34.76,34.73,34.73,50100.0,17.2935,17.3035,17.2886,17.2886,50100.0
2013-01-25 15:25:00,34.74,34.74,34.73,34.74,52400.0,17.2935,17.2935,17.2886,17.2935,52400.0
2013-01-25 15:30:00,34.74,34.77,34.73,34.76,61800.0,17.2935,17.3085,17.2886,17.3035,61800.0
2013-01-25 15:35:00,34.77,34.77,34.76,34.77,43000.0,17.3085,17.3085,17.3035,17.3085,43000.0
2013-01-25 15:40:00,34.76,34.77,34.73,34.74,92900.0,17.3035,17.3085,17.2886,17.2935,92900.0
2013-01-25 15:45:00,34.74,34.76,34.71,34.72,102500.0,17.2935,17.3035,17.2786,17.2836,102500.0
2013-01-25 15:50:00,34.72,34.8,34.72,34.8,80900.0,17.2836,17.3234,17.2836,17.3234,80900.0
2013-01-25 15:55:00,34.79,34.84,34.73,34.83,262200.0,17.3184,17.3433,17.2886,17.3383,262200.0
2013-01-28 09:30:00,35.29,35.29,34.95,34.99,173200.0,17.5673,17.5673,17.3981,17.418,173200.0
2013-01-28 09:35:00,34.99,34.99,34.78,34.82,93200.0,17.418,17.418,17.3134,17.3334,93200.0
2013-01-28 09:40:00,34.81,34.84,34.79,34.83,52900.0,17.3284,17.3433,17.3184,17.3383,52900.0
2013-01-28 09:45:00,34.83,34.92,34.83,34.91,50600.0,17.3383,17.3831,17.3383,17.3782,50600.0
2013-01-28 09:50:00,34.91,34.92,34.82,34.83,40500.0,17.3782,17.3831,17.3334,17.3383,40500.0
2013-01-28 09:55:00,34.84,34.84,34.79,34.8,39200.0,17.3433,17.3433,17.3184,17.3234,39200.0
2013-01-28 10:00:00,34.79,34.8,34.73,34.79,95200.0,17.3184,17.3234,17.2886,17.3184,95200.0
2013-01-28 10:05:00,34.79,34.79,34.64,34.64,28800.0,17.3184,17.3184,17.2438,17.2438,28800.0
2013-01-28 10:10:00,34.64,34.64,34.53,34.53,110300.0,17.2438,17.2438,17.189,17.189,110300.0
2013-01-28 10:15:00,34.54,34.62,34.5,34.61,153500.0,17.194,17.2338,17.1741,17.2288,153500.0
2013-01-28 10:20:00,34.61,34.69,34.61,34.69,23900.0,17.2288,17.2686,17.2288,17.2686,23900.0
2013-01-28 10:25:00,34.7,34.74,34.7,34.72,25900.0,17.2736,17.2935,17.2736,17.2836,25900.0
2013-01-28 10:30:00,34.72,34.72,34.63,34.63,24400.0,17.2836,17.2836,17.2388,17.2388,24400.0
2013-01-28 10:35:00,34.63,34.63,34.59,34.59,163600.0,17.2388,17.2388,17.2189,17.2189,163600.0
2013-01-28 10:40:00,34.59,34.65,34.56,34.65,49800.0,17.2189,17.2487,17.2039,17.2487,49800.0
2013-01-28 10:45:00,34.65,34.71,34.65,34.7,22600.0,17.2487,17.2786,17.2487,17.2736,22600.0
2013-01-28 10:50:00,34.71,34.71,34.63,34.64,27100.0,17.2786,17.2786,17.2388,17.2438,27100.0
2013-01-28 10:55:00,34.63,34.69,34.63,34.68,33200.0,17.2388,17.2686,17.2388,17.2637,33200.0
2013-01-28 11:00:00,34.69,34.75,34.69,34.75,25100.0,17.2686,17.2985,17.2686,17.2985,25100.0
2013-01-28 11:05:00,34.74,34.75,34.71,34.71,22900.0,17.2935,17.2985,17.2786,17.2786,22900.0
2013-01-28 11:10:00,34.72,34.74,34.7,34.71,30900.0,17.2836,17.2935,17.2736,17.2786,30900.0
2013-01-28 11:15:00,34.72,34.72,34.61,34.64,41400.0,17.2836,17.2836,17.2288,17.2438,41400.0
2013-01-28 11:20:00,34.65,34.68,34.64,34.66,25800.0,17.2487,17.2637,17.2438,17.2537,25800.0
2013-01-28 11:25:00,34.66,34.71,34.63,34.71,47600.0,17.2537,17.2786,17.2388,17.2786,47600.0
2013-01-28 11:30:00,34.71,34.71,34.7,34.7,47700.0,17.2786,17.2786,17.2736,17.2736,47700.0
2013-01-28 11:35:00,34.7,34.74,34.7,34.72,46400.0,17.2736,17.2935,17.2736,17.2836,46400.0
2013-01-28 11:40:00,34.71,34.72,34.71,34.72,19800.0,17.2786,17.2836,17.2786,17.2836,19800.0
2013-01-28 11:45:00,34.72,34.72,34.68,34.68,31500.0,17.2836,17.2836,17.2637,17.2637,31500.0
2013-01-28 11:50:00,34.68,34.72,34.67,34.7,42600.0,17.2637,17.2836,17.2587,17.2736,42600.0
2013-01-28 11:55:00,34.71,34.71,34.68,34.69,34500.0,17.2786,17.2786,17.2637,17.2686,34500.0
2013-01-28 12:00:00,34.69,34.69,34.67,34.68,39400.0,17.2686,17.2686,17.2587,17.2637,39400.0
2013-01-28 12:05:00,34.67,34.68,34.66,34.66,39000.0,17.2587,17.2637,17.2537,17.2537,39000.0
2013-01-28 12:10:00,34.66,34.67,34.66,34.66,29600.0,17.2537,17.2587,17.2537,17.2537,29600.0
2013-01-28 12:15:00,34.65,34.66,34.61,34.64,63100.0,17.2487,17.2537,17.2288,17.2438,63100.0
2013-01-28 12:20:00,34.64,34.65,34.59,34.6,47900.0,17.2438,17.2487,17.2189,17.2238,47900.0
2013-01-28 12:25:00,34.6,34.61,34.55,34.55,47900.0,17.2238,17.2288,17.199,17.199,47900.0
2013-01-28 12:30:00,34.55,34.55,34.5,34.5,58200.0,17.199,17.199,17.1741,17.1741,58200.0
2013-01-28 12:35:00,34.5,34.51,34.46,34.47,50900.0,17.1741,17.179,17.1542,17.1591,50900.0
2013-01-28 12:40:00,34.48,34.48,34.45,34.46,31100.0,17.1641,17.1641,17.1492,17.1542,31100.0
2013-01-28 12:45:00,34.46,34.48,34.46,34.47,56600.0,17.1542,17.1641,17.1542,17.1591,56600.0
2013-01-28 12:50:00,34.47,34.56,34.47,34.54,48300.0,17.1591,17.2039,17.1591,17.194,48300.0
2013-01-28 12:55:00,34.54,34.6,34.54,34.58,44100.0,17.194,17.2238,17.194,17.2139,44100.0
2013-01-28 13:00:00,34.59,34.59,34.55,34.55,25000.0,17.2189,17.2189,17.199,17.199,25000.0
2013-01-28 13:05:00,34.55,34.56,34.5,34.5,18300.0,17.199,17.2039,17.1741,17.1741,18300.0
2013-01-28 13:10:00,34.5,34.53,34.5,34.5,37100.0,17.1741,17.189,17.1741,17.1741,37100.0
2013-01-28 13:15:00,34.51,34.53,34.5,34.52,45600.0,17.179,17.189,17.1741,17.184,45600.0
2013-01-28 13:20:00,34.52,34.53,34.51,34.53,33300.0,17.184,17.189,17.179,17.189,33300.0
2013-01-28 13:25:00,34.54,34.61,34.53,34.61,27600.0,17.194,17.2288,17.189,17.2288,27600.0
2013-01-28 13:30:00,34.61,34.61,34.59,34.6,15200.0,17.2288,17.2288,17.2189,17.2238,15200.0
2013-01-28 13:35:00,34.6,34.65,34.59,34.65,43700.0,17.2238,17.2487,17.2189,17.2487,43700.0
2013-01-28 13:40:00,34.65,34.67,34.64,34.67,27000.0,17.2487,17.2587,17.2438,17.2587,27000.0
2013-01-28 13:45:00,34.66,34.67,34.66,34.66,5400.0,17.2537,17.2587,17.2537,17.2537,5400.0
2013-01-28 13:50:00,34.66,34.67,34.64,34.65,18700.0,17.2537,17.2587,17.2438,17.2487,18700.0
2013-01-28 13:55:00,34.64,34.7,34.64,34.7,94000.0,17.2438,17.2736,17.2438,17.2736,94000.0
2013-01-28 14:00:00,34.7,34.7,34.67,34.68,35100.0,17.2736,17.2736,17.2587,17.2637,35100.0
2013-01-28 14:05:00,34.68,34.72,34.67,34.72,44000.0,17.2637,17.2836,17.2587,17.2836,44000.0
2013-01-28 14:10:00,34.71,34.72,34.69,34.69,33800.0,17.2786,17.2836,17.2686,17.2686,33800.0
2013-01-28 14:15:00,34.69,34.7,34.68,34.69,34900.0,17.2686,17.2736,17.2637,17.2686,34900.0
2013-01-28 14:20:00,34.69,34.69,34.68,34.69,12800.0,17.2686,17.2686,17.2637,17.2686,12800.0
2013-01-28 14:25:00,34.69,34.75,34.68,34.75,67600.0,17.2686,17.2985,17.2637,17.2985,67600.0
2013-01-28 14:30:00,34.75,34.75,34.74,34.74,12700.0,17.2985,17.2985,17.2935,17.2935,12700.0
2013-01-28 14:35:00,34.75,34.75,34.72,34.73,84100.0,17.2985,17.2985,17.2836,17.2886,84100.0
2013-01-28 14:40:00,34.73,34.78,34.73,34.77,50600.0,17.2886,17.3134,17.2886,17.3085,50600.0
2013-01-28 14:45:00,34.76,34.79,34.76,34.79,25900.0,17.3035,17.3184,17.3035,17.3184,25900.0
2013-01-28 14:50:00,34.79,34.83,34.77,34.81,144300.0,17.3184,17.3383,17.3085,17.3284,144300.0
2013-01-28 14:55:00,34.81,34.81,34.74,34.74,19800.0,17.3284,17.3284,17.2935,17.2935,19800.0
2013-01-28 15:00:00,34.74,34.77,34.74,34.76,44500.0,17.2935,17.3085,17.2935,17.3035,44500.0
2013-01-28 15:05:00,34.75,34.76,34.7,34.76,49100.0,17.2985,17.3035,17.2736,17.3035,49100.0
2013-01-28 15:10:00,34.76,34.77,34.75,34.75,36700.0,17.3035,17.3085,17.2985,17.2985,36700.0
2013-01-28 15:15:00,34.75,34.77,34.73,34.75,40000.0,17.2985,17.3085,17.2886,17.2985,40000.0
2013-01-28 15:20:00,34.75,34.76,34.71,34.73,99800.0,17.2985,17.3035,17.2786,17.2886,99800.0
2013-01-28 15:25:00,34.74,34.81,34.73,34.81,76200.0,17.2935,17.3284,17.2886,17.3284,76200.0
2013-01-28 15:30:00,34.8,34.85,34.8,34.84,105400.0,17.3234,17.3483,17.3234,17.3433,105400.0
2013-01-28 15:35:00,34.84,34.91,34.83,34.89,146700.0,17.3433,17.3782,17.3383,17.3682,146700.0
2013-01-28 15:40:00,34.88,34.89,34.82,34.83,40900.0,17.3632,17.3682,17.3334,17.3383,40900.0
2013-01-28 15:45:00,34.82,34.88,34.82,34.88,96400.0,17.3334,17.3632,17.3334,17.3632,96400.0
2013-01-28 15:50:00,34.87,34.88,34.86,34.87,110700.0,17.3582,17.3632,17.3533,17.3582,110700.0
2013-01-28 15:55:00,34.87,34.87,34.84,34.86,213800.0,17.3582,17.3582,17.3433,17.3533,213800.0
2013-01-29 09:30:00,34.76,34.91,34.75,34.85,63100.0,17.3035,17.3782,17.2985,17.3483,63100.0
2013-01-29 09:35:00,34.84,34.86,34.69,34.69,68500.0,17.3433,17.3533,17.2686,17.2686,68500.0
2013-01-29 09:40:00,34.69,34.72,34.59,34.62,48100.0,17.2686,17.2836,17.2189,17.2338,48100.0
2013-01-29 09:45:00,34.62,34.73,34.62,34.67,91200.0,17.2338,17.2886,17.2338,17.2587,91200.0
2013-01-29 09:50:00,34.68,34.68,34.63,34.68,112000.0,17.2637,17.2637,17.2388,17.2637,112000.0
2013-01-29 09:55:00,34.68,34.7,34.55,34.56,68300.0,17.2637,17.2736,17.199,17.2039,68300.0
2013-01-29 10:00:00,34.56,34.6,34.47,34.58,107800.0,17.2039,17.2238,17.1591,17.2139,107800.0
2013-01-29 10:05:00,34.57,34.58,34.45,34.48,83000.0,17.2089,17.2139,17.1492,17.1641,83000.0
2013-01-29 10:10:00,34.47,34.52,34.45,34.5,65300.0,17.1591,17.184,17.1492,17.1741,65300.0
2013-01-29 10:15:00,34.5,34.5,34.45,34.49,68500.0,17.1741,17.1741,17.1492,17.1691,68500.0
2013-01-29 10:20:00,34.48,34.53,34.48,34.5,45000.0,17.1641,17.189,17.1641,17.1741,45000.0
2013-01-29 10:25:00,34.5,34.51,34.45,34.48,98300.0,17.1741,17.179,17.1492,17.1641,98300.0
2013-01-29 10:30:00,34.48,34.51,34.47,34.48,106600.0,17.1641,17.179,17.1591,17.1641,106600.0
2013-01-29 10:35:00,34.48,34.49,34.42,34.44,164700.0,17.1641,17.1691,17.1342,17.1442,164700.0
2013-01-29 10:40:00,34.44,34.47,34.4,34.45,92100.0,17.1442,17.1591,17.1243,17.1492,92100.0
2013-01-29 10:45:00,34.44,34.45,34.4,34.41,61700.0,17.1442,17.1492,17.1243,17.1293,61700.0
2013-01-29 10:50:00,34.4,34.44,34.38,34.44,91600.0,17.1243,17.1442,17.1143,17.1442,91600.0
2013-01-29 10:55:00,34.44,34.45,34.4,34.4,121200.0,17.1442,17.1492,17.1243,17.1243,121200.0
2013-01-29 11:00:00,34.4,34.45,34.4,34.45,48300.0,17.1243,17.1492,17.1243,17.1492,48300.0
2013-01-29 11:05:00,34.45,34.52,34.44,34.52,58300.0,17.1492,17.184,17.1442,17.184,58300.0
2013-01-29 11:10:00,34.52,34.6,34.52,34.6,92200.0,17.184,17.2238,17.184,17.2238,92200.0
2013-01-29 11:15:00,34.59,34.61,34.58,34.59,35000.0,17.2189,17.2288,17.2139,17.2189,35000.0
2013-01-29 11:20:00,34.6,34.67,34.6,34.66,42500.0,17.2238,17.2587,17.2238,17.2537,42500.0
2013-01-29 11:25:00,34.65,34.68,34.64,34.65,24600.0,17.2487,17.2637,17.2438,17.2487,24600.0
2013-01-29 11:30:00,34.65,34.67,34.62,34.64,45100.0,17.2487,17.2587,17.2338,17.2438,45100.0
2013-01-29 11:35:00,34.63,34.65,34.62,34.62,31200.0,17.2388,17.2487,17.2338,17.2338,31200.0
2013-01-29 11:40:00,34.62,34.63,34.62,34.62,14900.0,17.2338,17.2388,17.2338,17.2338,14900.0
2013-01-29 11:45:00,34.62,34.67,34.61,34.66,43200.0,17.2338,17.2587,17.2288,17.2537,43200.0
2013-01-29 11:50:00,34.66,34.71,34.66,34.7,38500.0,17.2537,17.2786,17.2537,17.2736,38500.0
2013-01-29 11:55:00,34.7,34.72,34.65,34.69,81500.0,17.2736,17.2836,17.2487,17.2686,81500.0
2013-01-29 12:00:00,34.69,34.7,34.67,34.67,30900.0,17.2686,17.2736,17.2587,17.2587,30900.0
2013-01-29 12:05:00,34.68,34.73,34.66,34.7,37000.0,17.2637,17.2886,17.2537,17.2736,37000.0
2013-01-29 12:10:00,34.7,34.73,34.69,34.72,15600.0,17.2736,17.2886,17.2686,17.2836,15600.0
2013-01-29 12:15:00,34.73,34.76,34.72,34.75,28600.0,17.2886,17.3035,17.2836,17.2985,28600.0
2013-01-29 12:20:00,34.75,34.75,34.72,34.74,88700.0,17.2985,17.2985,17.2836,17.2935,88700.0
2013-01-29 12:25:00,34.75,34.78,34.73,34.74,25700.0,17.2985,17.3134,17.2886,17.2935,25700.0
2013-01-29 12:30:00,34.75,34.76,34.73,34.75,19200.0,17.2985,17.3035,17.2886,17.2985,19200.0
2013-01-29 12:35:00,34.75,34.79,34.75,34.78,19700.0,17.2985,17.3184,17.2985,17.3134,19700.0
2013-01-29 12:40:00,34.78,34.81,34.78,34.79,19300.0,17.3134,17.3284,17.3134,17.3184,19300.0
2013-01-29 12:45:00,34.8,34.84,34.8,34.84,16000.0,17.3234,17.3433,17.3234,17.3433,16000.0
2013-01-29 12:50:00,34.83,34.89,34.83,34.89,45600.0,17.3383,17.3682,17.3383,17.3682,45600.0
2013-01-29 12:55:00,34.89,34.89,34.86,34.88,41700.0,17.3682,17.3682,17.3533,17.3632,41700.0
2013-01-29 13:00:00,34.88,34.95,34.87,34.93,95100.0,17.3632,17.3981,17.3582,17.3881,95100.0
2013-01-29 13:05:00,34.94,34.97,34.91,34.92,34500.0,17.3931,17.408,17.3782,17.3831,34500.0
2013-01-29 13:10:00,34.91,34.93,34.89,34.91,29200.0,17.3782,17.3881,17.3682,17.3782,29200.0
2013-01-29 13:15:00,34.9,34.94,34.9,34.94,29300.0,17.3732,17.3931,17.3732,17.3931,29300.0
2013-01-29 13:20:00,34.94,34.94,34.89,34.89,36400.0,17.3931,17.3931,17.3682,17.3682,36400.0
2013-01-29 13:25:00,34.89,34.91,34.88,34.88,37900.0,17.3682,17.3782,17.3632,17.3632,37900.0
2013-01-29 13:30:00,34.89,34.92,34.87,34.9,28400.0,17.3682,17.3831,17.3582,17.3732,28400.0
2013-01-29 13:35:00,34.91,34.94,34.9,34.94,41300.0,17.3782,17.3931,17.3732,17.3931,41300.0
2013-01-29 13:40:00,34.93,34.95,34.91,34.92,49000.0,17.3881,17.3981,17.3782,17.3831,49000.0
2013-01-29 13:45:00,34.92,34.92,34.86,34.87,34500.0,17.3831,17.3831,17.3533,17.3582,34500.0
2013-01-29 13:50:00,34.86,34.89,34.86,34.86,18800.0,17.3533,17.3682,17.3533,17.3533,18800.0
2013-01-29 13:55:00,34.87,34.89,34.86,34.89,13300.0,17.3582,17.3682,17.3533,17.3682,13300.0
2013-01-29 14:00:00,34.88,34.89,34.86,34.87,25400.0,17.3632,17.3682,17.3533,17.3582,25400.0
2013-01-29 14:05:00,34.86,34.89,34.85,34.88,36400.0,17.3533,17.3682,17.3483,17.3632,36400.0
2013-01-29 14:10:00,34.88,34.88,34.84,34.84,22300.0,17.3632,17.3632,17.3433,17.3433,22300.0
2013-01-29 14:15:00,34.84,34.85,34.81,34.82,59800.0,17.3433,17.3483,17.3284,17.3334,59800.0
2013-01-29 14:20:00,34.81,34.84,34.81,34.83,25900.0,17.3284,17.3433,17.3284,17.3383,25900.0
2013-01-29 14:25:00,34.84,34.84,34.82,34.83,23700.0,17.3433,17.3433,17.3334,17.3383,23700.0
2013-01-29 14:30:00,34.83,34.84,34.81,34.84,33200.0,17.3383,17.3433,17.3284,17.3433,33200.0
2013-01-29 14:35:00,34.84,34.84,34.82,34.83,20700.0,17.3433,17.3433,17.3334,17.3383,20700.0
2013-01-29 14:40:00,34.82,34.84,34.82,34.84,36200.0,17.3334,17.3433,17.3334,17.3433,36200.0
2013-01-29 14:45:00,34.84,34.84,34.81,34.81,37000.0,17.3433,17.3433,17.3284,17.3284,37000.0
2013-01-29 14:50:00,34.81,34.82,34.8,34.82,28500.0,17.3284,17.3334,17.3234,17.3334,28500.0
2013-01-29 14:55:00,34.81,34.81,34.8,34.8,20800.0,17.3284,17.3284,17.3234,17.3234,20800.0
2013-01-29 15:00:00,34.8,34.85,34.8,34.82,39300.0,17.3234,17.3483,17.3234,17.3334,39300.0
2013-01-29 15:05:00,34.81,34.83,34.8,34.83,43900.0,17.3284,17.3383,17.3234,17.3383,43900.0
2013-01-29 15:10:00,34.83,34.89,34.83,34.85,57300.0,17.3383,17.3682,17.3383,17.3483,57300.0
2013-01-29 15:15:00,34.86,34.86,34.8,34.82,87700.0,17.3533,17.3533,17.3234,17.3334,87700.0
2013-01-29 15:20:00,34.82,34.85,34.81,34.85,47200.0,17.3334,17.3483,17.3284,17.3483,47200.0
2013-01-29 15:25:00,34.85,34.91,34.84,34.91,61500.0,17.3483,17.3782,17.3433,17.3782,61500.0
2013-01-29 15:30:00,34.9,34.93,34.89,34.92,49800.0,17.3732,17.3881,17.3682,17.3831,49800.0
2013-01-29 15:35:00,34.92,34.93,34.89,34.93,70100.0,17.3831,17.3881,17.3682,17.3881,70100.0
2013-01-29 15:40:00,34.93,34.93,34.9,34.91,104300.0,17.3881,17.3881,17.3732,17.3782,104300.0
2013-01-29 15:45:00,34.92,34.94,34.88,34.9,120700.0,17.3831,17.3931,17.3632,17.3732,120700.0
2013-01-29 15:50:00,34.9,34.93,34.87,34.89,132400.0,17.3732,17.3881,17.3582,17.3682,132400.0
2013-01-29 15:55:00,34.9,34.91,34.88,34.88,237400.0,17.3732,17.3782,17.3632,17.3632,237400.0
2013-01-30 09:30:00,34.99,35.2,34.83,34.89,270200.0,17.418,17.5225,17.3383,17.3682,270200.0
2013-01-30 09:35:00,34.9,35.15,34.8,35.15,126400.0,17.3732,17.4976,17.3234,17.4976,126400.0
2013-01-30 09:40:00,35.16,35.29,35.16,35.27,202500.0,17.5026,17.5673,17.5026,17.5574,202500.0
2013-01-30 09:45:00,35.26,35.28,35.1,35.1,97700.0,17.5524,17.5623,17.4727,17.4727,97700.0
2013-01-30 09:50:00,35.11,35.15,35.07,35.13,192100.0,17.4777,17.4976,17.4578,17.4877,192100.0
2013-01-30 09:55:00,35.13,35.22,35.12,35.18,110800.0,17.4877,17.5325,17.4827,17.5126,110800.0
2013-01-30 10:00:00,35.18,35.21,35.14,35.16,82800.0,17.5126,17.5275,17.4927,17.5026,82800.0
2013-01-30 10:05:00,35.16,35.18,35.09,35.09,56400.0,17.5026,17.5126,17.4678,17.4678,56400.0
2013-01-30 10:10:00,35.1,35.15,35.09,35.12,111100.0,17.4727,17.4976,17.4678,17.4827,111100.0
2013-01-30 10:15:00,35.12,35.18,35.1,35.13,83000.0,17.4827,17.5126,17.4727,17.4877,83000.0
2013-01-30 10:20:00,35.13,35.15,35.03,35.03,46800.0,17.4877,17.4976,17.4379,17.4379,46800.0
2013-01-30 10:25:00,35.03,35.07,35.0,35.02,54400.0,17.4379,17.4578,17.423,17.4329,54400.0
2013-01-30 10:30:00,35.02,35.06,34.99,35.0,94300.0,17.4329,17.4528,17.418,17.423,94300.0
2013-01-30 10:35:00,35.0,35.06,34.97,35.04,50600.0,17.423,17.4528,17.408,17.4429,50600.0
2013-01-30 10:40:00,35.04,35.04,34.91,34.93,46000.0,17.4429,17.4429,17.3782,17.3881,46000.0
2013-01-30 10:45:00,34.92,35.0,34.91,34.97,31000.0,17.3831,17.423,17.3782,17.408,31000.0
2013-01-30 10:50:00,34.97,34.97,34.88,34.89,74400.0,17.408,17.408,17.3632,17.3682,74400.0
2013-01-30 10:55:00,34.88,34.95,34.87,34.92,107900.0,17.3632,17.3981,17.3582,17.3831,107900.0
2013-01-30 11:00:00,34.92,34.96,34.91,34.92,69300.0,17.3831,17.4031,17.3782,17.3831,69300.0
2013-01-30 11:05:00,34.92,35.1,34.91,35.1,100000.0,17.3831,17.4727,17.3782,17.4727,100000.0
2013-01-30 11:10:00,35.1,35.11,35.05,35.05,44000.0,17.4727,17.4777,17.4479,17.4479,44000.0
2013-01-30 11:15:00,35.05,35.06,35.05,35.05,39800.0,17.4479,17.4528,17.4479,17.4479,39800.0
2013-01-30 11:20:00,35.05,35.09,35.05,35.07,51500.0,17.4479,17.4678,17.4479,17.4578,51500.0
2013-01-30 11:25:00,35.06,35.09,35.05,35.08,29900.0,17.4528,17.4678,17.4479,17.4628,29900.0
2013-01-30 11:30:00,35.08,35.11,35.05,35.11,40300.0,17.4628,17.4777,17.4479,17.4777,40300.0
2013-01-30 11:35:00,35.11,35.13,35.08,35.11,43700.0,17.4777,17.4877,17.4628,17.4777,43700.0
2013-01-30 11:40:00,35.11,35.16,35.08,35.15,60500.0,17.4777,17.5026,17.4628,17.4976,60500.0
2013-01-30 11:45:00,35.15,35.17,35.14,35.16,52900.0,17.4976,17.5076,17.4927,17.5026,52900.0
2013-01-30 11:50:00,35.17,35.24,35.16,35.24,62300.0,17.5076,17.5424,17.5026,17.5424,62300.0
2013-01-30 11:55:00,35.23,35.26,35.22,35.22,68000.0,17.5375,17.5524,17.5325,17.5325,68000.0
2013-01-30 12:00:00,35.22,35.23,35.21,35.23,34900.0,17.5325,17.5375,17.5275,17.5375,34900.0
2013-01-30 12:05:00,35.23,35.23,35.2,35.22,47000.0,17.5375,17.5375,17.5225,17.5325,47000.0
2013-01-30 12:10:00,35.22,35.25,35.22,35.24,37800.0,17.5325,17.5474,17.5325,17.5424,37800.0
2013-01-30 12:15:00,35.23,35.24,35.21,35.22,44100.0,17.5375,17.5424,17.5275,17.5325,44100.0
2013-01-30 12:20:00,35.21,35.22,35.17,35.22,59700.0,17.5275,17.5325,17.5076,17.5325,59700.0
2013-01-30 12:25:00,35.22,35.23,35.2,35.21,37900.0,17.5325,17.5375,17.5225,17.5275,37900.0
2013-01-30 12:30:00,35.21,35.23,35.2,35.21,40700.0,17.5275,17.5375,17.5225,17.5275,40700.0
2013-01-30 12:35:00,35.21,35.22,35.2,35.21,41400.0,17.5275,17.5325,17.5225,17.5275,41400.0
2013-01-30 12:40:00,35.2,35.27,35.2,35.26,72500.0,17.5225,17.5574,17.5225,17.5524,72500.0
2013-01-30 12:45:00,35.26,35.29,35.25,35.29,17400.0,17.5524,17.5673,17.5474,17.5673,17400.0
2013-01-30 12:50:00,35.29,35.32,35.27,35.28,53900.0,17.5673,17.5823,17.5574,17.5623,53900.0
2013-01-30 12:55:00,35.28,35.31,35.27,35.3,22200.0,17.5623,17.5773,17.5574,17.5723,22200.0
2013-01-30 13:00:00,35.3,35.34,35.3,35.33,61500.0,17.5723,17.5922,17.5723,17.5872,61500.0
2013-01-30 13:05:00,35.34,35.34,35.3,35.32,37900.0,17.5922,17.5922,17.5723,17.5823,37900.0
2013-01-30 13:10:00,35.33,35.33,35.29,35.29,26600.0,17.5872,17.5872,17.5673,17.5673,26600.0
2013-01-30 13:15:00,35.29,35.33,35.29,35.33,30000.0,17.5673,17.5872,17.5673,17.5872,30000.0
2013-01-30 13:20:00,35.32,35.43,35.32,35.43,95300.0,17.5823,17.637,17.5823,17.637,95300.0
2013-01-30 13:25:00,35.43,35.43,35.39,35.42,35200.0,17.637,17.637,17.6171,17.632,35200.0
2013-01-30 13:30:00,35.42,35.45,35.4,35.4,59300.0,17.632,17.647,17.6221,17.6221,59300.0
2013-01-30 13:35:00,35.4,35.4,35.35,35.36,27800.0,17.6221,17.6221,17.5972,17.6022,27800.0
2013-01-30 13:40:00,35.36,35.41,35.34,35.41,44300.0,17.6022,17.6271,17.5922,17.6271,44300.0
2013-01-30 13:45:00,35.42,35.43,35.36,35.36,50300.0,17.632,17.637,17.6022,17.6022,50300.0
2013-01-30 13:50:00,35.36,35.41,35.36,35.4,43400.0,17.6022,17.6271,17.6022,17.6221,43400.0
2013-01-30 13:55:00,35.4,35.42,35.37,35.41,74900.0,17.6221,17.632,17.6071,17.6271,74900.0
2013-01-30 14:00:00,35.41,35.43,35.4,35.41,49500.0,17.6271,17.637,17.6221,17.6271,49500.0
2013-01-30 14:05:00,35.41,35.41,35.32,35.32,63000.0,17.6271,17.6271,17.5823,17.5823,63000.0
2013-01-30 14:10:00,35.33,35.37,35.3,35.3,71600.0,17.5872,17.6071,17.5723,17.5723,71600.0
2013-01-30 14:15:00,35.3,35.37,35.28,35.33,132500.0,17.5723,17.6071,17.5623,17.5872,132500.0
2013-01-30 14:20:00,35.33,35.36,35.3,35.32,80000.0,17.5872,17.6022,17.5723,17.5823,80000.0
2013-01-30 14:25:00,35.32,35.37,35.31,35.35,64700.0,17.5823,17.6071,17.5773,17.5972,64700.0
2013-01-30 14:30:00,35.35,35.37,35.32,35.33,63700.0,17.5972,17.6071,17.5823,17.5872,63700.0
2013-01-30 14:35:00,35.33,35.34,35.28,35.32,71100.0,17.5872,17.5922,17.5623,17.5823,71100.0
2013-01-30 14:40:00,35.32,35.36,35.31,35.31,42400.0,17.5823,17.6022,17.5773,17.5773,42400.0
2013-01-30 14:45:00,35.32,35.32,35.26,35.27,106700.0,17.5823,17.5823,17.5524,17.5574,106700.0
2013-01-30 14:50:00,35.29,35.3,35.23,35.23,88900.0,17.5673,17.5723,17.5375,17.5375,88900.0
2013-01-30 14:55:00,35.23,35.31,35.23,35.27,203000.0,17.5375,17.5773,17.5375,17.5574,203000.0
2013-01-30 15:00:00,35.27,35.29,35.21,35.21,88200.0,17.5574,17.5673,17.5275,17.5275,88200.0
2013-01-30 15:05:00,35.22,35.26,35.21,35.25,57900.0,17.5325,17.5524,17.5275,17.5474,57900.0
2013-01-30 15:10:00,35.25,35.25,35.18,35.18,82600.0,17.5474,17.5474,17.5126,17.5126,82600.0
2013-01-30 15:15:00,35.19,35.19,35.14,35.16,69700.0,17.5175,17.5175,17.4927,17.5026,69700.0
2013-01-30 15:20:00,35.17,35.17,35.11,35.11,60800.0,17.5076,17.5076,17.4777,17.4777,60800.0
2013-01-30 15:25:00,35.12,35.14,35.11,35.12,70200.0,17.4827,17.4927,17.4777,17.4827,70200.0
2013-01-30 15:30:00,35.12,35.17,35.11,35.12,132900.0,17.4827,17.5076,17.4777,17.4827,132900.0
2013-01-30 15:35:00,35.13,35.13,35.1,35.12,69700.0,17.4877,17.4877,17.4727,17.4827,69700.0
2013-01-30 15:40:00,35.12,35.13,35.08,35.08,126600.0,17.4827,17.4877,17.4628,17.4628,126600.0
2013-01-30 15:45:00,35.09,35.14,35.09,35.13,145000.0,17.4678,17.4927,17.4678,17.4877,145000.0
2013-01-30 15:50:00,35.12,35.12,35.09,35.1,160100.0,17.4827,17.4827,17.4678,17.4727,160100.0
2013-01-30 15:55:00,35.11,35.15,35.07,35.1,484300.0,17.4777,17.4976,17.4578,17.4727,484300.0
2013-01-31 09:30:00,34.95,35.01,34.87,34.87,61500.0,17.3981,17.4279,17.3582,17.3582,61500.0
2013-01-31 09:35:00,34.89,34.9,34.82,34.9,35500.0,17.3682,17.3732,17.3334,17.3732,35500.0
2013-01-31 09:40:00,34.9,35.03,34.9,35.0,37200.0,17.3732,17.4379,17.3732,17.423,37200.0
2013-01-31 09:45:00,35.01,35.08,35.0,35.02,40500.0,17.4279,17.4628,17.423,17.4329,40500.0
2013-01-31 09:50:00,35.02,35.06,35.02,35.02,25600.0,17.4329,17.4528,17.4329,17.4329,25600.0
2013-01-31 09:55:00,35.03,35.05,34.97,35.0,31400.0,17.4379,17.4479,17.408,17.423,31400.0
2013-01-31 10:00:00,35.0,35.01,34.94,34.95,35400.0,17.423,17.4279,17.3931,17.3981,35400.0
2013-01-31 10:05:00,34.95,34.97,34.9,34.9,23000.0,17.3981,17.408,17.3732,17.3732,23000.0
2013-01-31 10:10:00,34.9,34.96,34.86,34.86,46300.0,17.3732,17.4031,17.3533,17.3533,46300.0
2013-01-31 10:15:00,34.85,34.85,34.81,34.84,31800.0,17.3483,17.3483,17.3284,17.3433,31800.0
2013-01-31 10:20:00,34.83,34.85,34.81,34.85,34900.0,17.3383,17.3483,17.3284,17.3483,34900.0
2013-01-31 10:25:00,34.85,34.95,34.85,34.94,59400.0,17.3483,17.3981,17.3483,17.3931,59400.0
2013-01-31 10:30:00,34.93,34.96,34.9,34.95,54800.0,17.3881,17.4031,17.3732,17.3981,54800.0
2013-01-31 10:35:00,34.95,34.96,34.91,34.92,25500.0,17.3981,17.4031,17.3782,17.3831,25500.0
2013-01-31 10:40:00,34.93,34.98,34.93,34.98,15300.0,17.3881,17.413,17.3881,17.413,15300.0
2013-01-31 10:45:00,34.99,35.03,34.96,34.97,31200.0,17.418,17.4379,17.4031,17.408,31200.0
2013-01-31 10:50:00,34.96,35.0,34.94,34.99,37000.0,17.4031,17.423,17.3931,17.418,37000.0
2013-01-31 10:55:00,35.0,35.01,34.97,34.98,45900.0,17.423,17.4279,17.408,17.413,45900.0
2013-01-31 11:00:00,34.98,35.0,34.96,34.99,24000.0,17.413,17.423,17.4031,17.418,24000.0
2013-01-31 11:05:00,35.0,35.01,34.97,34.98,41900.0,17.423,17.4279,17.408,17.413,41900.0
2013-01-31 11:10:00,34.99,34.99,34.9,34.92,30900.0,17.418,17.418,17.3732,17.3831,30900.0
2013-01-31 11:15:00,34.92,34.94,34.89,34.93,30400.0,17.3831,17.3931,17.3682,17.3881,30400.0
2013-01-31 11:20:00,34.92,34.94,34.91,34.93,17100.0,17.3831,17.3931,17.3782,17.3881,17100.0
2013-01-31 11:25:00,34.92,34.95,34.92,34.92,22400.0,17.3831,17.3981,17.3831,17.3831,22400.0
2013-01-31 11:30:00,34.92,34.92,34.87,34.88,48000.0,17.3831,17.3831,17.3582,17.3632,48000.0
2013-01-31 11:35:00,34.87,34.98,34.86,34.98,18000.0,17.3582,17.413,17.3533,17.413,18000.0
2013-01-31 11:40:00,34.98,35.0,34.95,35.0,41700.0,17.413,17.423,17.3981,17.423,41700.0
2013-01-31 11:45:00,35.0,35.0,34.98,34.99,146100.0,17.423,17.423,17.413,17.418,146100.0
2013-01-31 11:50:00,35.0,35.0,34.98,34.99,111700.0,17.423,17.423,17.413,17.418,111700.0
2013-01-31 11:55:00,34.99,35.0,34.97,34.97,30200.0,17.418,17.423,17.408,17.408,30200.0
2013-01-31 12:00:00,34.97,35.01,34.97,35.01,46300.0,17.408,17.4279,17.408,17.4279,46300.0
2013-01-31 12:05:00,35.01,35.01,34.98,35.01,78300.0,17.4279,17.4279,17.413,17.4279,78300.0
2013-01-31 12:10:00,35.01,35.05,35.0,35.05,20400.0,17.4279,17.4479,17.423,17.4479,20400.0
2013-01-31 12:15:00,35.06,35.1,35.05,35.09,62500.0,17.4528,17.4727,17.4479,17.4678,62500.0
2013-01-31 12:20:00,35.09,35.1,35.07,35.07,37700.0,17.4678,17.4727,17.4578,17.4578,37700.0
2013-01-31 12:25:00,35.07,35.09,35.06,35.06,19800.0,17.4578,17.4678,17.4528,17.4528,19800.0
2013-01-31 12:30:00,35.06,35.06,35.05,35.05,17700.0,17.4528,17.4528,17.4479,17.4479,17700.0
2013-01-31 12:35:00,35.06,35.08,35.04,35.05,74000.0,17.4528,17.4628,17.4429,17.4479,74000.0
2013-01-31 12:40:00,35.04,35.1,35.04,35.09,28800.0,17.4429,17.4727,17.4429,17.4678,28800.0
2013-01-31 12:45:00,35.1,35.13,35.09,35.13,31700.0,17.4727,17.4877,17.4678,17.4877,31700.0
2013-01-31 12:50:00,35.13,35.14,35.11,35.11,19000.0,17.4877,17.4927,17.4777,17.4777,19000.0
2013-01-31 12:55:00,35.11,35.13,35.1,35.1,36200.0,17.4777,17.4877,17.4727,17.4727,36200.0
2013-01-31 13:00:00,35.1,35.12,35.07,35.07,25900.0,17.4727,17.4827,17.4578,17.4578,25900.0
2013-01-31 13:05:00,35.07,35.07,35.06,35.06,10200.0,17.4578,17.4578,17.4528,17.4528,10200.0
2013-01-31 13:10:00,35.06,35.09,35.05,35.06,39200.0,17.4528,17.4678,17.4479,17.4528,39200.0
2013-01-31 13:15:00,35.05,35.1,35.05,35.1,43500.0,17.4479,17.4727,17.4479,17.4727,43500.0
2013-01-31 13:20:00,35.1,35.12,35.08,35.08,29900.0,17.4727,17.4827,17.4628,17.4628,29900.0
2013-01-31 13:25:00,35.08,35.09,35.07,35.07,21300.0,17.4628,17.4678,17.4578,17.4578,21300.0
2013-01-31 13:30:00,35.07,35.16,35.07,35.14,60600.0,17.4578,17.5026,17.4578,17.4927,60600.0
2013-01-31 13:35:00,35.14,35.18,35.14,35.16,21900.0,17.4927,17.5126,17.4927,17.5026,21900.0
2013-01-31 13:40:00,35.16,35.22,35.16,35.22,48600.0,17.5026,17.5325,17.5026,17.5325,48600.0
2013-01-31 13:45:00,35.22,35.23,35.17,35.17,29800.0,17.5325,17.5375,17.5076,17.5076,29800.0
2013-01-31 13:50:00,35.17,35.23,35.17,35.22,28900.0,17.5076,17.5375,17.5076,17.5325,28900.0
2013-01-31 13:55:00,35.22,35.24,35.21,35.23,23100.0,17.5325,17.5424,17.5275,17.5375,23100.0
2013-01-31 14:00:00,35.22,35.23,35.2,35.2,21400.0,17.5325,17.5375,17.5225,17.5225,21400.0
2013-01-31 14:05:00,35.2,35.2,35.16,35.16,27000.0,17.5225,17.5225,17.5026,17.5026,27000.0
2013-01-31 14:10:00,35.16,35.18,35.15,35.18,58000.0,17.5026,17.5126,17.4976,17.5126,58000.0
2013-01-31 14:15:00,35.18,35.19,35.18,35.18,12200.0,17.5126,17.5175,17.5126,17.5126,12200.0
2013-01-31 14:20:00,35.18,35.21,35.18,35.2,21200.0,17.5126,17.5275,17.5126,17.5225,21200.0
2013-01-31 14:25:00,35.21,35.21,35.18,35.2,35900.0,17.5275,17.5275,17.5126,17.5225,35900.0
2013-01-31 14:30:00,35.2,35.26,35.2,35.26,40200.0,17.5225,17.5524,17.5225,17.5524,40200.0
2013-01-31 14:35:00,35.26,35.28,35.25,35.27,44000.0,17.5524,17.5623,17.5474,17.5574,44000.0
2013-01-31 14:40:00,35.27,35.28,35.27,35.28,43400.0,17.5574,17.5623,17.5574,17.5623,43400.0
2013-01-31 14:45:00,35.27,35.3,35.23,35.23,48900.0,17.5574,17.5723,17.5375,17.5375,48900.0
2013-01-31 14:50:00,35.23,35.24,35.21,35.21,20400.0,17.5375,17.5424,17.5275,17.5275,20400.0
2013-01-31 14:55:00,35.21,35.22,35.18,35.18,26400.0,17.5275,17.5325,17.5126,17.5126,26400.0
2013-01-31 15:00:00,35.18,35.18,35.13,35.13,28300.0,17.5126,17.5126,17.4877,17.4877,28300.0
2013-01-31 15:05:00,35.13,35.17,35.13,35.15,39300.0,17.4877,17.5076,17.4877,17.4976,39300.0
2013-01-31 15:10:00,35.15,35.18,35.12,35.12,50100.0,17.4976,17.5126,17.4827,17.4827,50100.0
2013-01-31 15:15:00,35.12,35.15,35.11,35.15,39100.0,17.4827,17.4976,17.4777,17.4976,39100.0
2013-01-31 15:20:00,35.15,35.15,35.1,35.1,23900.0,17.4976,17.4976,17.4727,17.4727,23900.0
2013-01-31 15:25:00,35.1,35.12,35.07,35.07,195400.0,17.4727,17.4827,17.4578,17.4578,195400.0
2013-01-31 15:30:00,35.07,35.14,35.05,35.14,66700.0,17.4578,17.4927,17.4479,17.4927,66700.0
2013-01-31 15:35:00,35.14,35.14,35.11,35.11,63800.0,17.4927,17.4927,17.4777,17.4777,63800.0
2013-01-31 15:40:00,35.11,35.15,35.08,35.09,67400.0,17.4777,17.4976,17.4628,17.4678,67400.0
2013-01-31 15:45:00,35.08,35.13,35.08,35.08,129700.0,17.4628,17.4877,17.4628,17.4628,129700.0
2013-01-31 15:50:00,35.09,35.12,35.08,35.11,113800.0,17.4678,17.4827,17.4628,17.4777,113800.0
2013-01-31 15:55:00,35.1,35.11,35.05,35.05,181400.0,17.4727,17.4777,17.4479,17.4479,181400.0
2013-02-01 09:30:00,35.33,35.4,35.22,35.24,133900.0,17.5872,17.6221,17.5325,17.5424,133900.0
2013-02-01 09:35:00,35.24,35.28,35.16,35.21,38700.0,17.5424,17.5623,17.5026,17.5275,38700.0
2013-02-01 09:40:00,35.21,35.28,35.16,35.28,33200.0,17.5275,17.5623,17.5026,17.5623,33200.0
2013-02-01 09:45:00,35.28,35.3,35.17,35.17,47700.0,17.5623,17.5723,17.5076,17.5076,47700.0
2013-02-01 09:50:00,35.17,35.18,35.11,35.16,57800.0,17.5076,17.5126,17.4777,17.5026,57800.0
2013-02-01 09:55:00,35.16,35.22,35.1,35.1,57000.0,17.5026,17.5325,17.4727,17.4727,57000.0
2013-02-01 10:00:00,35.12,35.26,35.12,35.25,53500.0,17.4827,17.5524,17.4827,17.5474,53500.0
2013-02-01 10:05:00,35.23,35.3,35.19,35.24,35400.0,17.5375,17.5723,17.5175,17.5424,35400.0
2013-02-01 10:10:00,35.25,35.25,35.19,35.2,71300.0,17.5474,17.5474,17.5175,17.5225,71300.0
2013-02-01 10:15:00,35.2,35.32,35.2,35.3,38000.0,17.5225,17.5823,17.5225,17.5723,38000.0
2013-02-01 10:20:00,35.3,35.35,35.3,35.3,58400.0,17.5723,17.5972,17.5723,17.5723,58400.0
2013-02-01 10:25:00,35.29,35.3,35.24,35.25,22900.0,17.5673,17.5723,17.5424,17.5474,22900.0
2013-02-01 10:30:00,35.25,35.29,35.25,35.27,38600.0,17.5474,17.5673,17.5474,17.5574,38600.0
2013-02-01 10:35:00,35.28,35.28,35.25,35.27,33000.0,17.5623,17.5623,17.5474,17.5574,33000.0
2013-02-01 10:40:00,35.27,35.29,35.26,35.29,11800.0,17.5574,17.5673,17.5524,17.5673,11800.0
2013-02-01 10:45:00,35.29,35.33,35.28,35.3,33900.0,17.5673,17.5872,17.5623,17.5723,33900.0
2013-02-01 10:50:00,35.3,35.31,35.21,35.3,96500.0,17.5723,17.5773,17.5275,17.5723,96500.0
2013-02-01 10:55:00,35.3,35.35,35.3,35.31,86100.0,17.5723,17.5972,17.5723,17.5773,86100.0
2013-02-01 11:00:00,35.32,35.4,35.32,35.33,79500.0,17.5823,17.6221,17.5823,17.5872,79500.0
2013-02-01 11:05:00,35.33,35.35,35.32,35.33,13100.0,17.5872,17.5972,17.5823,17.5872,13100.0
2013-02-01 11:10:00,35.33,35.37,35.33,35.35,24900.0,17.5872,17.6071,17.5872,17.5972,24900.0
2013-02-01 11:15:00,35.35,35.38,35.34,35.37,40000.0,17.5972,17.6121,17.5922,17.6071,40000.0
2013-02-01 11:20:00,35.38,35.4,35.37,35.37,22200.0,17.6121,17.6221,17.6071,17.6071,22200.0
2013-02-01 11:25:00,35.37,35.4,35.37,35.39,16400.0,17.6071,17.6221,17.6071,17.6171,16400.0
2013-02-01 11:30:00,35.39,35.48,35.38,35.45,49100.0,17.6171,17.6619,17.6121,17.647,49100.0
2013-02-01 11:35:00,35.45,35.48,35.44,35.47,24900.0,17.647,17.6619,17.642,17.6569,24900.0
2013-02-01 11:40:00,35.46,35.5,35.46,35.48,38400.0,17.652,17.6719,17.652,17.6619,38400.0
2013-02-01 11:45:00,35.48,35.5,35.48,35.5,45000.0,17.6619,17.6719,17.6619,17.6719,45000.0
2013-02-01 11:50:00,35.5,35.5,35.49,35.5,27900.0,17.6719,17.6719,17.6669,17.6719,27900.0
2013-02-01 11:55:00,35.49,35.5,35.48,35.49,58800.0,17.6669,17.6719,17.6619,17.6669,58800.0
2013-02-01 12:00:00,35.48,35.49,35.47,35.48,112400.0,17.6619,17.6669,17.6569,17.6619,112400.0
2013-02-01 12:05:00,35.47,35.48,35.45,35.45,23400.0,17.6569,17.6619,17.647,17.647,23400.0
2013-02-01 12:10:00,35.46,35.46,35.41,35.42,44000.0,17.652,17.652,17.6271,17.632,44000.0
2013-02-01 12:15:00,35.43,35.43,35.4,35.4,16200.0,17.637,17.637,17.6221,17.6221,16200.0
2013-02-01 12:20:00,35.4,35.41,35.37,35.37,21500.0,17.6221,17.6271,17.6071,17.6071,21500.0
2013-02-01 12:25:00,35.38,35.44,35.37,35.44,71400.0,17.6121,17.642,17.6071,17.642,71400.0
2013-02-01 12:30:00,35.44,35.48,35.43,35.47,38000.0,17.642,17.6619,17.637,17.6569,38000.0
2013-02-01 12:35:00,35.47,35.48,35.43,35.43,35000.0,17.6569,17.6619,17.637,17.637,35000.0
2013-02-01 12:40:00,35.44,35.45,35.42,35.44,51500.0,17.642,17.647,17.632,17.642,51500.0
2013-02-01 12:45:00,35.44,35.45,35.4,35.41,42000.0,17.642,17.647,17.6221,17.6271,42000.0
2013-02-01 12:50:00,35.41,35.41,35.39,35.41,30200.0,17.6271,17.6271,17.6171,17.6271,30200.0
2013-02-01 12:55:00,35.41,35.43,35.4,35.41,25600.0,17.6271,17.637,17.6221,17.6271,25600.0
2013-02-01 13:00:00,35.41,35.42,35.37,35.38,44000.0,17.6271,17.632,17.6071,17.6121,44000.0
2013-02-01 13:05:00,35.39,35.42,35.37,35.38,37200.0,17.6171,17.632,17.6071,17.6121,37200.0
2013-02-01 13:10:00,35.37,35.41,35.37,35.4,22700.0,17.6071,17.6271,17.6071,17.6221,22700.0
2013-02-01 13:15:00,35.39,35.4,35.36,35.38,23300.0,17.6171,17.6221,17.6022,17.6121,23300.0
2013-02-01 13:20:00,35.39,35.39,35.36,35.39,16300.0,17.6171,17.6171,17.6022,17.6171,16300.0
2013-02-01 13:25:00,35.38,35.39,35.38,35.38,7200.0,17.6121,17.6171,17.6121,17.6121,7200.0
2013-02-01 13:30:00,35.39,35.43,35.38,35.43,31000.0,17.6171,17.637,17.6121,17.637,31000.0
2013-02-01 13:35:00,35.43,35.45,35.42,35.43,19500.0,17.637,17.647,17.632,17.637,19500.0
2013-02-01 13:40:00,35.43,35.45,35.43,35.44,12800.0,17.637,17.647,17.637,17.642,12800.0
2013-02-01 13:45:00,35.44,35.45,35.41,35.41,22600.0,17.642,17.647,17.6271,17.6271,22600.0
2013-02-01 13:50:00,35.41,35.49,35.41,35.48,38500.0,17.6271,17.6669,17.6271,17.6619,38500.0
2013-02-01 13:55:00,35.48,35.5,35.47,35.47,30700.0,17.6619,17.6719,17.6569,17.6569,30700.0
2013-02-01 14:00:00,35.47,35.47,35.45,35.46,17200.0,17.6569,17.6569,17.647,17.652,17200.0
2013-02-01 14:05:00,35.46,35.48,35.45,35.46,23900.0,17.652,17.6619,17.647,17.652,23900.0
2013-02-01 14:10:00,35.45,35.45,35.44,35.45,13400.0,17.647,17.647,17.642,17.647,13400.0
2013-02-01 14:15:00,35.44,35.47,35.44,35.46,23000.0,17.642,17.6569,17.642,17.652,23000.0
2013-02-01 14:20:00,35.47,35.49,35.46,35.47,39900.0,17.6569,17.6669,17.652,17.6569,39900.0
2013-02-01 14:25:00,35.47,35.48,35.45,35.47,54100.0,17.6569,17.6619,17.647,17.6569,54100.0
2013-02-01 14:30:00,35.47,35.49,35.42,35.43,60600.0,17.6569,17.6669,17.632,17.637,60600.0
2013-02-01 14:35:00,35.42,35.44,35.4,35.43,27700.0,17.632,17.642,17.6221,17.637,27700.0
2013-02-01 14:40:00,35.43,35.43,35.4,35.4,23600.0,17.637,17.637,17.6221,17.6221,23600.0
2013-02-01 14:45:00,35.41,35.41,35.36,35.37,30100.0,17.6271,17.6271,17.6022,17.6071,30100.0
2013-02-01 14:50:00,35.37,35.38,35.36,35.36,15600.0,17.6071,17.6121,17.6022,17.6022,15600.0
2013-02-01 14:55:00,35.37,35.37,35.33,35.34,32900.0,17.6071,17.6071,17.5872,17.5922,32900.0
2013-02-01 15:00:00,35.35,35.38,35.34,35.38,27800.0,17.5972,17.6121,17.5922,17.6121,27800.0
2013-02-01 15:05:00,35.38,35.39,35.37,35.39,16100.0,17.6121,17.6171,17.6071,17.6171,16100.0
2013-02-01 15:10:00,35.38,35.42,35.38,35.41,22700.0,17.6121,17.632,17.6121,17.6271,22700.0
2013-02-01 15:15:00,35.41,35.42,35.34,35.34,74900.0,17.6271,17.632,17.5922,17.5922,74900.0
2013-02-01 15:20:00,35.34,35.36,35.32,35.32,21200.0,17.5922,17.6022,17.5823,17.5823,21200.0
2013-02-01 15:25:00,35.32,35.35,35.32,35.34,40900.0,17.5823,17.5972,17.5823,17.5922,40900.0
2013-02-01 15:30:00,35.34,35.35,35.33,35.34,84400.0,17.5922,17.5972,17.5872,17.5922,84400.0
2013-02-01 15:35:00,35.34,35.41,35.34,35.4,76300.0,17.5922,17.6271,17.5922,17.6221,76300.0
2013-02-01 15:40:00,35.4,35.45,35.39,35.45,68400.0,17.6221,17.647,17.6171,17.647,68400.0
2013-02-01 15:45:00,35.45,35.48,35.44,35.44,126200.0,17.647,17.6619,17.642,17.642,126200.0
2013-02-01 15:50:00,35.45,35.45,35.4,35.44,117800.0,17.647,17.647,17.6221,17.642,117800.0
2013-02-01 15:55:00,35.44,35.45,35.4,35.44,232900.0,17.642,17.647,17.6221,17.642,232900.0
2013-02-04 09:30:00,35.35,35.4,35.27,35.27,68600.0,17.5972,17.6221,17.5574,17.5574,68600.0
2013-02-04 09:35:00,35.25,35.33,35.21,35.33,50100.0,17.5474,17.5872,17.5275,17.5872,50100.0
2013-02-04 09:40:00,35.32,35.32,35.12,35.17,53700.0,17.5823,17.5823,17.4827,17.5076,53700.0
2013-02-04 09:45:00,35.18,35.2,35.14,35.18,19800.0,17.5126,17.5225,17.4927,17.5126,19800.0
2013-02-04 09:50:00,35.19,35.32,35.17,35.28,62300.0,17.5175,17.5823,17.5076,17.5623,62300.0
2013-02-04 09:55:00,35.28,35.35,35.26,35.26,44900.0,17.5623,17.5972,17.5524,17.5524,44900.0
2013-02-04 10:00:00,35.25,35.28,35.2,35.2,39400.0,17.5474,17.5623,17.5225,17.5225,39400.0
2013-02-04 10:05:00,35.2,35.27,35.19,35.24,41500.0,17.5225,17.5574,17.5175,17.5424,41500.0
2013-02-04 10:10:00,35.24,35.26,35.19,35.21,114400.0,17.5424,17.5524,17.5175,17.5275,114400.0
2013-02-04 10:15:00,35.22,35.24,35.19,35.2,34900.0,17.5325,17.5424,17.5175,17.5225,34900.0
2013-02-04 10:20:00,35.2,35.27,35.2,35.27,51400.0,17.5225,17.5574,17.5225,17.5574,51400.0
2013-02-04 10:25:00,35.26,35.31,35.26,35.28,31400.0,17.5524,17.5773,17.5524,17.5623,31400.0
2013-02-04 10:30:00,35.27,35.27,35.21,35.23,34000.0,17.5574,17.5574,17.5275,17.5375,34000.0
2013-02-04 10:35:00,35.22,35.25,35.19,35.21,26500.0,17.5325,17.5474,17.5175,17.5275,26500.0
2013-02-04 10:40:00,35.2,35.27,35.19,35.24,43200.0,17.5225,17.5574,17.5175,17.5424,43200.0
2013-02-04 10:45:00,35.25,35.29,35.25,35.25,52300.0,17.5474,17.5673,17.5474,17.5474,52300.0
2013-02-04 10:50:00,35.25,35.3,35.24,35.25,67300.0,17.5474,17.5723,17.5424,17.5474,67300.0
2013-02-04 10:55:00,35.26,35.33,35.25,35.32,37000.0,17.5524,17.5872,17.5474,17.5823,37000.0
2013-02-04 11:00:00,35.31,35.32,35.26,35.3,39400.0,17.5773,17.5823,17.5524,17.5723,39400.0
2013-02-04 11:05:00,35.3,35.32,35.25,35.32,62200.0,17.5723,17.5823,17.5474,17.5823,62200.0
2013-02-04 11:10:00,35.31,35.34,35.27,35.33,20700.0,17.5773,17.5922,17.5574,17.5872,20700.0
2013-02-04 11:15:00,35.33,35.34,35.26,35.26,12400.0,17.5872,17.5922,17.5524,17.5524,12400.0
2013-02-04 11:20:00,35.26,35.28,35.24,35.25,21100.0,17.5524,17.5623,17.5424,17.5474,21100.0
2013-02-04 11:25:00,35.26,35.29,35.23,35.24,27800.0,17.5524,17.5673,17.5375,17.5424,27800.0
2013-02-04 11:30:00,35.24,35.31,35.22,35.3,45300.0,17.5424,17.5773,17.5325,17.5723,45300.0
2013-02-04 11:35:00,35.29,35.32,35.28,35.32,33400.0,17.5673,17.5823,17.5623,17.5823,33400.0
2013-02-04 11:40:00,35.32,35.33,35.28,35.29,25900.0,17.5823,17.5872,17.5623,17.5673,25900.0
2013-02-04 11:45:00,35.3,35.39,35.29,35.39,43700.0,17.5723,17.6171,17.5673,17.6171,43700.0
2013-02-04 11:50:00,35.4,35.41,35.31,35.34,24700.0,17.6221,17.6271,17.5773,17.5922,24700.0
2013-02-04 11:55:00,35.33,35.35,35.26,35.29,40200.0,17.5872,17.5972,17.5524,17.5673,40200.0
2013-02-04 12:00:00,35.28,35.3,35.27,35.29,9500.0,17.5623,17.5723,17.5574,17.5673,9500.0
2013-02-04 12:05:00,35.28,35.31,35.24,35.28,32500.0,17.5623,17.5773,17.5424,17.5623,32500.0
2013-02-04 12:10:00,35.27,35.28,35.21,35.27,39000.0,17.5574,17.5623,17.5275,17.5574,39000.0
2013-02-04 12:15:00,35.27,35.27,35.21,35.23,24800.0,17.5574,17.5574,17.5275,17.5375,24800.0
2013-02-04 12:20:00,35.23,35.25,35.17,35.22,60100.0,17.5375,17.5474,17.5076,17.5325,60100.0
2013-02-04 12:25:00,35.21,35.22,35.16,35.16,22800.0,17.5275,17.5325,17.5026,17.5026,22800.0
2013-02-04 12:30:00,35.16,35.21,35.15,35.18,43300.0,17.5026,17.5275,17.4976,17.5126,43300.0
2013-02-04 12:35:00,35.16,35.24,35.13,35.22,83900.0,17.5026,17.5424,17.4877,17.5325,83900.0
2013-02-04 12:40:00,35.23,35.26,35.22,35.25,32100.0,17.5375,17.5524,17.5325,17.5474,32100.0
2013-02-04 12:45:00,35.24,35.28,35.23,35.28,23500.0,17.5424,17.5623,17.5375,17.5623,23500.0
2013-02-04 12:50:00,35.27,35.29,35.23,35.23,19500.0,17.5574,17.5673,17.5375,17.5375,19500.0
2013-02-04 12:55:00,35.23,35.25,35.22,35.22,20900.0,17.5375,17.5474,17.5325,17.5325,20900.0
2013-02-04 13:00:00,35.22,35.24,35.21,35.23,23600.0,17.5325,17.5424,17.5275,17.5375,23600.0
2013-02-04 13:05:00,35.23,35.26,35.23,35.25,24100.0,17.5375,17.5524,17.5375,17.5474,24100.0
2013-02-04 13:10:00,35.24,35.26,35.23,35.24,24900.0,17.5424,17.5524,17.5375,17.5424,24900.0
2013-02-04 13:15:00,35.25,35.26,35.2,35.26,26700.0,17.5474,17.5524,17.5225,17.5524,26700.0
2013-02-04 13:20:00,35.25,35.29,35.25,35.28,19500.0,17.5474,17.5673,17.5474,17.5623,19500.0
2013-02-04 13:25:00,35.28,35.31,35.28,35.3,14900.0,17.5623,17.5773,17.5623,17.5723,14900.0
2013-02-04 13:30:00,35.29,35.3,35.25,35.26,28400.0,17.5673,17.5723,17.5474,17.5524,28400.0
2013-02-04 13:35:00,35.26,35.3,35.26,35.28,17000.0,17.5524,17.5723,17.5524,17.5623,17000.0
2013-02-04 13:40:00,35.29,35.31,35.27,35.27,20800.0,17.5673,17.5773,17.5574,17.5574,20800.0
2013-02-04 13:45:00,35.27,35.28,35.24,35.27,21100.0,17.5574,17.5623,17.5424,17.5574,21100.0
2013-02-04 13:50:00,35.27,35.27,35.23,35.26,19200.0,17.5574,17.5574,17.5375,17.5524,19200.0
2013-02-04 13:55:00,35.26,35.29,35.26,35.27,17400.0,17.5524,17.5673,17.5524,17.5574,17400.0
2013-02-04 14:00:00,35.27,35.27,35.23,35.24,29700.0,17.5574,17.5574,17.5375,17.5424,29700.0
2013-02-04 14:05:00,35.23,35.24,35.2,35.21,30100.0,17.5375,17.5424,17.5225,17.5275,30100.0
2013-02-04 14:10:00,35.2,35.27,35.2,35.26,43100.0,17.5225,17.5574,17.5225,17.5524,43100.0
2013-02-04 14:15:00,35.26,35.27,35.24,35.25,16100.0,17.5524,17.5574,17.5424,17.5474,16100.0
2013-02-04 14:20:00,35.25,35.26,35.2,35.2,18500.0,17.5474,17.5524,17.5225,17.5225,18500.0
2013-02-04 14:25:00,35.2,35.22,35.17,35.22,57200.0,17.5225,17.5325,17.5076,17.5325,57200.0
2013-02-04 14:30:00,35.21,35.21,35.16,35.16,42300.0,17.5275,17.5275,17.5026,17.5026,42300.0
2013-02-04 14:35:00,35.16,35.22,35.16,35.19,21000.0,17.5026,17.5325,17.5026,17.5175,21000.0
2013-02-04 14:40:00,35.19,35.22,35.18,35.21,32700.0,17.5175,17.5325,17.5126,17.5275,32700.0
2013-02-04 14:45:00,35.2,35.21,35.18,35.19,20500.0,17.5225,17.5275,17.5126,17.5175,20500.0
2013-02-04 14:50:00,35.18,35.2,35.18,35.2,27900.0,17.5126,17.5225,17.5126,17.5225,27900.0
2013-02-04 14:55:00,35.2,35.25,35.19,35.24,18800.0,17.5225,17.5474,17.5175,17.5424,18800.0
2013-02-04 15:00:00,35.23,35.23,35.2,35.21,20100.0,17.5375,17.5375,17.5225,17.5275,20100.0
2013-02-04 15:05:00,35.21,35.21,35.16,35.16,27700.0,17.5275,17.5275,17.5026,17.5026,27700.0
2013-02-04 15:10:00,35.16,35.17,35.13,35.17,32500.0,17.5026,17.5076,17.4877,17.5076,32500.0
2013-02-04 15:15:00,35.16,35.17,35.15,35.17,15600.0,17.5026,17.5076,17.4976,17.5076,15600.0
2013-02-04 15:20:00,35.16,35.19,35.16,35.17,32000.0,17.5026,17.5175,17.5026,17.5076,32000.0
2013-02-04 15:25:00,35.17,35.23,35.16,35.21,32600.0,17.5076,17.5375,17.5026,17.5275,32600.0
2013-02-04 15:30:00,35.22,35.22,35.17,35.18,50700.0,17.5325,17.5325,17.5076,17.5126,50700.0
2013-02-04 15:35:00,35.18,35.18,35.14,35.15,40000.0,17.5126,17.5126,17.4927,17.4976,40000.0
2013-02-04 15:40:00,35.14,35.15,35.1,35.12,65600.0,17.4927,17.4976,17.4727,17.4827,65600.0
2013-02-04 15:45:00,35.11,35.12,35.07,35.07,95500.0,17.4777,17.4827,17.4578,17.4578,95500.0
2013-02-04 15:50:00,35.07,35.08,35.04,35.07,78600.0,17.4578,17.4628,17.4429,17.4578,78600.0
2013-02-04 15:55:00,35.07,35.09,35.05,35.08,219300.0,17.4578,17.4678,17.4479,17.4628,219300.0
2013-02-05 09:30:00,35.38,35.39,35.31,35.38,47600.0,17.6121,17.6171,17.5773,17.6121,47600.0
2013-02-05 09:35:00,35.38,35.39,35.27,35.3,27500.0,17.6121,17.6171,17.5574,17.5723,27500.0
2013-02-05 09:40:00,35.3,35.32,35.24,35.24,26500.0,17.5723,17.5823,17.5424,17.5424,26500.0
2013-02-05 09:45:00,35.25,35.31,35.22,35.31,25900.0,17.5474,17.5773,17.5325,17.5773,25900.0
2013-02-05 09:50:00,35.32,35.4,35.32,35.37,67200.0,17.5823,17.6221,17.5823,17.6071,67200.0
2013-02-05 09:55:00,35.37,35.37,35.3,35.3,42500.0,17.6071,17.6071,17.5723,17.5723,42500.0
2013-02-05 10:00:00,35.3,35.34,35.24,35.34,51500.0,17.5723,17.5922,17.5424,17.5922,51500.0
2013-02-05 10:05:00,35.34,35.42,35.32,35.41,62800.0,17.5922,17.632,17.5823,17.6271,62800.0
2013-02-05 10:10:00,35.4,35.49,35.39,35.49,89300.0,17.6221,17.6669,17.6171,17.6669,89300.0
2013-02-05 10:15:00,35.49,35.49,35.36,35.37,38600.0,17.6669,17.6669,17.6022,17.6071,38600.0
2013-02-05 10:20:00,35.36,35.47,35.36,35.46,43100.0,17.6022,17.6569,17.6022,17.652,43100.0
2013-02-05 10:25:00,35.45,35.47,35.41,35.42,34400.0,17.647,17.6569,17.6271,17.632,34400.0
2013-02-05 10:30:00,35.43,35.44,35.34,35.39,41700.0,17.637,17.642,17.5922,17.6171,41700.0
2013-02-05 10:35:00,35.39,35.44,35.38,35.43,42000.0,17.6171,17.642,17.6121,17.637,42000.0
2013-02-05 10:40:00,35.43,35.49,35.43,35.49,64000.0,17.637,17.6669,17.637,17.6669,64000.0
2013-02-05 10:45:00,35.48,35.5,35.45,35.47,31900.0,17.6619,17.6719,17.647,17.6569,31900.0
2013-02-05 10:50:00,35.46,35.47,35.43,35.44,28800.0,17.652,17.6569,17.637,17.642,28800.0
2013-02-05 10:55:00,35.44,35.5,35.43,35.5,19100.0,17.642,17.6719,17.637,17.6719,19100.0
2013-02-05 11:00:00,35.5,35.53,35.49,35.52,33200.0,17.6719,17.6868,17.6669,17.6818,33200.0
2013-02-05 11:05:00,35.53,35.53,35.49,35.51,38700.0,17.6868,17.6868,17.6669,17.6768,38700.0
2013-02-05 11:10:00,35.5,35.58,35.5,35.55,42700.0,17.6719,17.7117,17.6719,17.6968,42700.0
2013-02-05 11:15:00,35.55,35.56,35.52,35.54,30300.0,17.6968,17.7017,17.6818,17.6918,30300.0
2013-02-05 11:20:00,35.54,35.56,35.53,35.55,26500.0,17.6918,17.7017,17.6868,17.6968,26500.0
2013-02-05 11:25:00,35.55,35.55,35.53,35.54,15900.0,17.6968,17.6968,17.6868,17.6918,15900.0
2013-02-05 11:30:00,35.53,35.58,35.53,35.57,133500.0,17.6868,17.7117,17.6868,17.7067,133500.0
2013-02-05 11:35:00,35.57,35.57,35.52,35.53,36000.0,17.7067,17.7067,17.6818,17.6868,36000.0
2013-02-05 11:40:00,35.52,35.56,35.52,35.52,63400.0,17.6818,17.7017,17.6818,17.6818,63400.0
2013-02-05 11:45:00,35.52,35.57,35.52,35.57,59000.0,17.6818,17.7067,17.6818,17.7067,59000.0
2013-02-05 11:50:00,35.58,35.63,35.58,35.63,50200.0,17.7117,17.7366,17.7117,17.7366,50200.0
2013-02-05 11:55:00,35.63,35.64,35.59,35.61,35500.0,17.7366,17.7416,17.7167,17.7266,35500.0
2013-02-05 12:00:00,35.62,35.62,35.55,35.59,53600.0,17.7316,17.7316,17.6968,17.7167,53600.0
2013-02-05 12:05:00,35.58,35.61,35.58,35.59,49000.0,17.7117,17.7266,17.7117,17.7167,49000.0
2013-02-05 12:10:00,35.59,35.63,35.59,35.6,37300.0,17.7167,17.7366,17.7167,17.7216,37300.0
2013-02-05 12:15:00,35.6,35.61,35.6,35.6,29900.0,17.7216,17.7266,17.7216,17.7216,29900.0
2013-02-05 12:20:00,35.61,35.64,35.6,35.63,46000.0,17.7266,17.7416,17.7216,17.7366,46000.0
2013-02-05 12:25:00,35.63,35.63,35.58,35.59,35700.0,17.7366,17.7366,17.7117,17.7167,35700.0
2013-02-05 12:30:00,35.59,35.64,35.58,35.63,47400.0,17.7167,17.7416,17.7117,17.7366,47400.0
2013-02-05 12:35:00,35.64,35.67,35.63,35.64,109200.0,17.7416,17.7565,17.7366,17.7416,109200.0
2013-02-05 12:40:00,35.64,35.66,35.63,35.64,33300.0,17.7416,17.7515,17.7366,17.7416,33300.0
2013-02-05 12:45:00,35.65,35.65,35.63,35.64,33700.0,17.7465,17.7465,17.7366,17.7416,33700.0
2013-02-05 12:50:00,35.65,35.67,35.61,35.62,53200.0,17.7465,17.7565,17.7266,17.7316,53200.0
2013-02-05 12:55:00,35.62,35.66,35.61,35.66,42700.0,17.7316,17.7515,17.7266,17.7515,42700.0
2013-02-05 13:00:00,35.66,35.68,35.63,35.67,37700.0,17.7515,17.7615,17.7366,17.7565,37700.0
2013-02-05 13:05:00,35.66,35.67,35.63,35.64,79000.0,17.7515,17.7565,17.7366,17.7416,79000.0
2013-02-05 13:10:00,35.65,35.66,35.63,35.63,24200.0,17.7465,17.7515,17.7366,17.7366,24200.0
2013-02-05 13:15:00,35.63,35.64,35.62,35.62,24000.0,17.7366,17.7416,17.7316,17.7316,24000.0
2013-02-05 13:20:00,35.62,35.65,35.62,35.65,18500.0,17.7316,17.7465,17.7316,17.7465,18500.0
2013-02-05 13:25:00,35.64,35.7,35.63,35.7,43700.0,17.7416,17.7714,17.7366,17.7714,43700.0
2013-02-05 13:30:00,35.69,35.7,35.67,35.68,32100.0,17.7664,17.7714,17.7565,17.7615,32100.0
2013-02-05 13:35:00,35.68,35.71,35.67,35.68,34900.0,17.7615,17.7764,17.7565,17.7615,34900.0
2013-02-05 13:40:00,35.68,35.69,35.67,35.68,19300.0,17.7615,17.7664,17.7565,17.7615,19300.0
2013-02-05 13:45:00,35.69,35.71,35.68,35.7,27900.0,17.7664,17.7764,17.7615,17.7714,27900.0
2013-02-05 13:50:00,35.7,35.72,35.7,35.71,30100.0,17.7714,17.7814,17.7714,17.7764,30100.0
2013-02-05 13:55:00,35.72,35.75,35.71,35.73,40700.0,17.7814,17.7963,17.7764,17.7864,40700.0
2013-02-05 14:00:00,35.74,35.75,35.72,35.73,31000.0,17.7913,17.7963,17.7814,17.7864,31000.0
2013-02-05 14:05:00,35.74,35.76,35.73,35.76,23000.0,17.7913,17.8013,17.7864,17.8013,23000.0
2013-02-05 14:10:00,35.76,35.76,35.71,35.72,37700.0,17.8013,17.8013,17.7764,17.7814,37700.0
2013-02-05 14:15:00,35.72,35.76,35.71,35.72,51800.0,17.7814,17.8013,17.7764,17.7814,51800.0
2013-02-05 14:20:00,35.72,35.74,35.71,35.73,23000.0,17.7814,17.7913,17.7764,17.7864,23000.0
2013-02-05 14:25:00,35.72,35.78,35.72,35.78,19100.0,17.7814,17.8112,17.7814,17.8112,19100.0
2013-02-05 14:30:00,35.78,35.78,35.74,35.74,48600.0,17.8112,17.8112,17.7913,17.7913,48600.0
2013-02-05 14:35:00,35.74,35.77,35.73,35.77,33500.0,17.7913,17.8063,17.7864,17.8063,33500.0
2013-02-05 14:40:00,35.77,35.82,35.77,35.82,28700.0,17.8063,17.8312,17.8063,17.8312,28700.0
2013-02-05 14:45:00,35.81,35.85,35.81,35.81,48000.0,17.8262,17.8461,17.8262,17.8262,48000.0
2013-02-05 14:50:00,35.82,35.83,35.74,35.75,41800.0,17.8312,17.8361,17.7913,17.7963,41800.0
2013-02-05 14:55:00,35.74,35.76,35.72,35.76,29800.0,17.7913,17.8013,17.7814,17.8013,29800.0
2013-02-05 15:00:00,35.75,35.79,35.75,35.77,25600.0,17.7963,17.8162,17.7963,17.8063,25600.0
2013-02-05 15:05:00,35.77,35.77,35.74,35.75,24800.0,17.8063,17.8063,17.7913,17.7963,24800.0
2013-02-05 15:10:00,35.75,35.75,35.74,35.74,38300.0,17.7963,17.7963,17.7913,17.7913,38300.0
2013-02-05 15:15:00,35.74,35.75,35.71,35.71,36600.0,17.7913,17.7963,17.7764,17.7764,36600.0
2013-02-05 15:20:00,35.72,35.74,35.7,35.73,67500.0,17.7814,17.7913,17.7714,17.7864,67500.0
2013-02-05 15:25:00,35.72,35.74,35.71,35.72,66800.0,17.7814,17.7913,17.7764,17.7814,66800.0
2013-02-05 15:30:00,35.71,35.75,35.71,35.71,62300.0,17.7764,17.7963,17.7764,17.7764,62300.0
2013-02-05 15:35:00,35.72,35.75,35.71,35.72,131100.0,17.7814,17.7963,17.7764,17.7814,131100.0
2013-02-05 15:40:00,35.72,35.74,35.71,35.72,98600.0,17.7814,17.7913,17.7764,17.7814,98600.0
2013-02-05 15:45:00,35.72,35.72,35.69,35.69,90400.0,17.7814,17.7814,17.7664,17.7664,90400.0
2013-02-05 15:50:00,35.7,35.7,35.68,35.69,136800.0,17.7714,17.7714,17.7615,17.7664,136800.0
2013-02-05 15:55:00,35.69,35.74,35.69,35.73,418800.0,17.7664,17.7913,17.7664,17.7864,418800.0
2013-02-06 09:30:00,35.53,35.7,35.51,35.54,81100.0,17.6868,17.7714,17.6768,17.6918,81100.0
2013-02-06 09:35:00,35.53,35.66,35.52,35.59,63100.0,17.6868,17.7515,17.6818,17.7167,63100.0
2013-02-06 09:40:00,35.59,35.69,35.57,35.69,59300.0,17.7167,17.7664,17.7067,17.7664,59300.0
2013-02-06 09:45:00,35.66,35.69,35.61,35.61,75100.0,17.7515,17.7664,17.7266,17.7266,75100.0
2013-02-06 09:50:00,35.61,35.7,35.6,35.66,28800.0,17.7266,17.7714,17.7216,17.7515,28800.0
2013-02-06 09:55:00,35.66,35.67,35.63,35.63,51100.0,17.7515,17.7565,17.7366,17.7366,51100.0
2013-02-06 10:00:00,35.63,35.67,35.62,35.65,53000.0,17.7366,17.7565,17.7316,17.7465,53000.0
2013-02-06 10:05:00,35.65,35.7,35.65,35.68,46500.0,17.7465,17.7714,17.7465,17.7615,46500.0
2013-02-06 10:10:00,35.68,35.73,35.68,35.72,49700.0,17.7615,17.7864,17.7615,17.7814,49700.0
2013-02-06 10:15:00,35.71,35.71,35.64,35.65,33600.0,17.7764,17.7764,17.7416,17.7465,33600.0
2013-02-06 10:20:00,35.65,35.68,35.59,35.66,48300.0,17.7465,17.7615,17.7167,17.7515,48300.0
2013-02-06 10:25:00,35.66,35.7,35.65,35.66,22400.0,17.7515,17.7714,17.7465,17.7515,22400.0
2013-02-06 10:30:00,35.65,35.65,35.54,35.54,62600.0,17.7465,17.7465,17.6918,17.6918,62600.0
2013-02-06 10:35:00,35.54,35.55,35.5,35.52,29500.0,17.6918,17.6968,17.6719,17.6818,29500.0
2013-02-06 10:40:00,35.53,35.58,35.5,35.52,31400.0,17.6868,17.7117,17.6719,17.6818,31400.0
2013-02-06 10:45:00,35.51,35.51,35.47,35.48,26800.0,17.6768,17.6768,17.6569,17.6619,26800.0
2013-02-06 10:50:00,35.49,35.57,35.47,35.52,36800.0,17.6669,17.7067,17.6569,17.6818,36800.0
2013-02-06 10:55:00,35.52,35.56,35.5,35.52,46300.0,17.6818,17.7017,17.6719,17.6818,46300.0
2013-02-06 11:00:00,35.53,35.61,35.52,35.57,72000.0,17.6868,17.7266,17.6818,17.7067,72000.0
2013-02-06 11:05:00,35.58,35.59,35.54,35.56,39200.0,17.7117,17.7167,17.6918,17.7017,39200.0
2013-02-06 11:10:00,35.55,35.56,35.51,35.56,68100.0,17.6968,17.7017,17.6768,17.7017,68100.0
2013-02-06 11:15:00,35.56,35.57,35.52,35.53,81800.0,17.7017,17.7067,17.6818,17.6868,81800.0
2013-02-06 11:20:00,35.55,35.57,35.51,35.51,39600.0,17.6968,17.7067,17.6768,17.6768,39600.0
2013-02-06 11:25:00,35.51,35.53,35.49,35.49,101100.0,17.6768,17.6868,17.6669,17.6669,101100.0
2013-02-06 11:30:00,35.49,35.5,35.47,35.48,23200.0,17.6669,17.6719,17.6569,17.6619,23200.0
2013-02-06 11:35:00,35.48,35.5,35.45,35.45,33900.0,17.6619,17.6719,17.647,17.647,33900.0
2013-02-06 11:40:00,35.45,35.49,35.43,35.47,39500.0,17.647,17.6669,17.637,17.6569,39500.0
2013-02-06 11:45:00,35.46,35.49,35.45,35.47,19500.0,17.652,17.6669,17.647,17.6569,19500.0
2013-02-06 11:50:00,35.46,35.48,35.44,35.45,25400.0,17.652,17.6619,17.642,17.647,25400.0
2013-02-06 11:55:00,35.45,35.55,35.44,35.54,37200.0,17.647,17.6968,17.642,17.6918,37200.0
2013-02-06 12:00:00,35.54,35.57,35.54,35.57,45000.0,17.6918,17.7067,17.6918,17.7067,45000.0
2013-02-06 12:05:00,35.57,35.59,35.56,35.59,51100.0,17.7067,17.7167,17.7017,17.7167,51100.0
2013-02-06 12:10:00,35.58,35.61,35.57,35.58,45100.0,17.7117,17.7266,17.7067,17.7117,45100.0
2013-02-06 12:15:00,35.57,35.57,35.54,35.56,33000.0,17.7067,17.7067,17.6918,17.7017,33000.0
2013-02-06 12:20:00,35.56,35.6,35.55,35.57,32500.0,17.7017,17.7216,17.6968,17.7067,32500.0
2013-02-06 12:25:00,35.57,35.57,35.46,35.49,79600.0,17.7067,17.7067,17.652,17.6669,79600.0
2013-02-06 12:30:00,35.5,35.52,35.5,35.5,25800.0,17.6719,17.6818,17.6719,17.6719,25800.0
2013-02-06 12:35:00,35.49,35.52,35.47,35.47,29000.0,17.6669,17.6818,17.6569,17.6569,29000.0
2013-02-06 12:40:00,35.47,35.47,35.44,35.45,22100.0,17.6569,17.6569,17.642,17.647,22100.0
2013-02-06 12:45:00,35.45,35.47,35.43,35.45,18200.0,17.647,17.6569,17.637,17.647,18200.0
2013-02-06 12:50:00,35.44,35.46,35.43,35.44,15100.0,17.642,17.652,17.637,17.642,15100.0
2013-02-06 12:55:00,35.44,35.44,35.4,35.42,43200.0,17.642,17.642,17.6221,17.632,43200.0
2013-02-06 13:00:00,35.41,35.43,35.39,35.4,36800.0,17.6271,17.637,17.6171,17.6221,36800.0
2013-02-06 13:05:00,35.39,35.41,35.35,35.38,31800.0,17.6171,17.6271,17.5972,17.6121,31800.0
2013-02-06 13:10:00,35.38,35.38,35.36,35.38,25300.0,17.6121,17.6121,17.6022,17.6121,25300.0
2013-02-06 13:15:00,35.38,35.4,35.37,35.4,38000.0,17.6121,17.6221,17.6071,17.6221,38000.0
2013-02-06 13:20:00,35.39,35.4,35.31,35.31,66100.0,17.6171,17.6221,17.5773,17.5773,66100.0
2013-02-06 13:25:00,35.31,35.34,35.3,35.3,29900.0,17.5773,17.5922,17.5723,17.5723,29900.0
2013-02-06 13:30:00,35.29,35.33,35.29,35.31,61800.0,17.5673,17.5872,17.5673,17.5773,61800.0
2013-02-06 13:35:00,35.31,35.33,35.3,35.33,27600.0,17.5773,17.5872,17.5723,17.5872,27600.0
2013-02-06 13:40:00,35.33,35.36,35.32,35.36,34200.0,17.5872,17.6022,17.5823,17.6022,34200.0
2013-02-06 13:45:00,35.35,35.36,35.31,35.33,45100.0,17.5972,17.6022,17.5773,17.5872,45100.0
2013-02-06 13:50:00,35.32,35.33,35.26,35.28,39800.0,17.5823,17.5872,17.5524,17.5623,39800.0
2013-02-06 13:55:00,35.29,35.32,35.27,35.3,50000.0,17.5673,17.5823,17.5574,17.5723,50000.0
2013-02-06 14:00:00,35.3,35.35,35.29,35.33,87500.0,17.5723,17.5972,17.5673,17.5872,87500.0
2013-02-06 14:05:00,35.32,35.36,35.28,35.36,203900.0,17.5823,17.6022,17.5623,17.6022,203900.0
2013-02-06 14:10:00,35.36,35.4,35.35,35.4,35000.0,17.6022,17.6221,17.5972,17.6221,35000.0
2013-02-06 14:15:00,35.4,35.41,35.39,35.4,35600.0,17.6221,17.6271,17.6171,17.6221,35600.0
2013-02-06 14:20:00,35.41,35.45,35.41,35.45,24000.0,17.6271,17.647,17.6271,17.647,24000.0
2013-02-06 14:25:00,35.44,35.49,35.44,35.48,18600.0,17.642,17.6669,17.642,17.6619,18600.0
2013-02-06 14:30:00,35.48,35.52,35.47,35.51,38100.0,17.6619,17.6818,17.6569,17.6768,38100.0
2013-02-06 14:35:00,35.51,35.52,35.48,35.52,45900.0,17.6768,17.6818,17.6619,17.6818,45900.0
2013-02-06 14:40:00,35.53,35.62,35.53,35.61,73000.0,17.6868,17.7316,17.6868,17.7266,73000.0
2013-02-06 14:45:00,35.6,35.65,35.59,35.63,77900.0,17.7216,17.7465,17.7167,17.7366,77900.0
2013-02-06 14:50:00,35.62,35.65,35.61,35.61,30100.0,17.7316,17.7465,17.7266,17.7266,30100.0
2013-02-06 14:55:00,35.61,35.68,35.61,35.68,32500.0,17.7266,17.7615,17.7266,17.7615,32500.0
2013-02-06 15:00:00,35.68,35.72,35.66,35.69,57200.0,17.7615,17.7814,17.7515,17.7664,57200.0
2013-02-06 15:05:00,35.69,35.72,35.68,35.71,54900.0,17.7664,17.7814,17.7615,17.7764,54900.0
2013-02-06 15:10:00,35.71,35.71,35.63,35.66,77500.0,17.7764,17.7764,17.7366,17.7515,77500.0
2013-02-06 15:15:00,35.66,35.7,35.65,35.65,79900.0,17.7515,17.7714,17.7465,17.7465,79900.0
2013-02-06 15:20:00,35.65,35.66,35.65,35.66,23400.0,17.7465,17.7515,17.7465,17.7515,23400.0
2013-02-06 15:25:00,35.65,35.71,35.65,35.69,56200.0,17.7465,17.7764,17.7465,17.7664,56200.0
2013-02-06 15:30:00,35.69,35.69,35.65,35.68,60300.0,17.7664,17.7664,17.7465,17.7615,60300.0
2013-02-06 15:35:00,35.67,35.7,35.67,35.67,54000.0,17.7565,17.7714,17.7565,17.7565,54000.0
2013-02-06 15:40:00,35.67,35.74,35.66,35.71,75000.0,17.7565,17.7913,17.7515,17.7764,75000.0
2013-02-06 15:45:00,35.71,35.72,35.7,35.71,57800.0,17.7764,17.7814,17.7714,17.7764,57800.0
2013-02-06 15:50:00,35.71,35.77,35.7,35.75,175700.0,17.7764,17.8063,17.7714,17.7963,175700.0
2013-02-06 15:55:00,35.76,35.78,35.75,35.77,157500.0,17.8013,17.8112,17.7963,17.8063,157500.0
2013-02-07 09:30:00,35.77,35.82,35.69,35.8,58400.0,17.8063,17.8312,17.7664,17.8212,58400.0
2013-02-07 09:35:00,35.8,35.92,35.74,35.92,54500.0,17.8212,17.8809,17.7913,17.8809,54500.0
2013-02-07 09:40:00,35.92,35.92,35.74,35.92,59400.0,17.8809,17.8809,17.7913,17.8809,59400.0
2013-02-07 09:45:00,35.9,35.93,35.83,35.92,83800.0,17.871,17.8859,17.8361,17.8809,83800.0
2013-02-07 09:50:00,35.91,35.93,35.88,35.91,39900.0,17.876,17.8859,17.861,17.876,39900.0
2013-02-07 09:55:00,35.92,35.98,35.92,35.93,41000.0,17.8809,17.9108,17.8809,17.8859,41000.0
2013-02-07 10:00:00,35.93,36.0,35.91,35.99,43400.0,17.8859,17.9208,17.876,17.9158,43400.0
2013-02-07 10:05:00,35.98,36.0,35.91,35.91,35200.0,17.9108,17.9208,17.876,17.876,35200.0
2013-02-07 10:10:00,35.9,35.92,35.81,35.83,44500.0,17.871,17.8809,17.8262,17.8361,44500.0
2013-02-07 10:15:00,35.82,35.85,35.8,35.83,68000.0,17.8312,17.8461,17.8212,17.8361,68000.0
2013-02-07 10:20:00,35.84,35.88,35.81,35.85,62300.0,17.8411,17.861,17.8262,17.8461,62300.0
2013-02-07 10:25:00,35.85,35.86,35.75,35.77,77600.0,17.8461,17.8511,17.7963,17.8063,77600.0
2013-02-07 10:30:00,35.76,35.77,35.7,35.7,47300.0,17.8013,17.8063,17.7714,17.7714,47300.0
2013-02-07 10:35:00,35.7,35.72,35.64,35.71,125100.0,17.7714,17.7814,17.7416,17.7764,125100.0
2013-02-07 10:40:00,35.7,35.78,35.7,35.75,41200.0,17.7714,17.8112,17.7714,17.7963,41200.0
2013-02-07 10:45:00,35.75,35.76,35.7,35.74,94200.0,17.7963,17.8013,17.7714,17.7913,94200.0
2013-02-07 10:50:00,35.75,35.75,35.68,35.73,36800.0,17.7963,17.7963,17.7615,17.7864,36800.0
2013-02-07 10:55:00,35.73,35.76,35.72,35.75,25900.0,17.7864,17.8013,17.7814,17.7963,25900.0
2013-02-07 11:00:00,35.75,35.77,35.71,35.72,27800.0,17.7963,17.8063,17.7764,17.7814,27800.0
2013-02-07 11:05:00,35.71,35.8,35.69,35.8,66300.0,17.7764,17.8212,17.7664,17.8212,66300.0
2013-02-07 11:10:00,35.79,35.8,35.73,35.79,166800.0,17.8162,17.8212,17.7864,17.8162,166800.0
2013-02-07 11:15:00,35.79,35.8,35.73,35.73,77900.0,17.8162,17.8212,17.7864,17.7864,77900.0
2013-02-07 11:20:00,35.73,35.75,35.7,35.75,55000.0,17.7864,17.7963,17.7714,17.7963,55000.0
2013-02-07 11:25:00,35.75,35.81,35.73,35.81,62400.0,17.7963,17.8262,17.7864,17.8262,62400.0
2013-02-07 11:30:00,35.81,35.84,35.8,35.83,69400.0,17.8262,17.8411,17.8212,17.8361,69400.0
2013-02-07 11:35:00,35.84,35.84,35.79,35.79,54600.0,17.8411,17.8411,17.8162,17.8162,54600.0
2013-02-07 11:40:00,35.79,35.8,35.72,35.74,63800.0,17.8162,17.8212,17.7814,17.7913,63800.0
2013-02-07 11:45:00,35.74,35.77,35.73,35.76,47200.0,17.7913,17.8063,17.7864,17.8013,47200.0
2013-02-07 11:50:00,35.76,35.79,35.76,35.78,33800.0,17.8013,17.8162,17.8013,17.8112,33800.0
2013-02-07 11:55:00,35.78,35.79,35.76,35.79,22700.0,17.8112,17.8162,17.8013,17.8162,22700.0
2013-02-07 12:00:00,35.78,35.8,35.77,35.79,27800.0,17.8112,17.8212,17.8063,17.8162,27800.0
2013-02-07 12:05:00,35.8,35.8,35.77,35.79,20500.0,17.8212,17.8212,17.8063,17.8162,20500.0
2013-02-07 12:10:00,35.78,35.8,35.77,35.79,48900.0,17.8112,17.8212,17.8063,17.8162,48900.0
2013-02-07 12:15:00,35.78,35.8,35.78,35.79,45000.0,17.8112,17.8212,17.8112,17.8162,45000.0
2013-02-07 12:20:00,35.79,35.8,35.77,35.79,22900.0,17.8162,17.8212,17.8063,17.8162,22900.0
2013-02-07 12:25:00,35.8,35.8,35.78,35.79,23300.0,17.8212,17.8212,17.8112,17.8162,23300.0
2013-02-07 12:30:00,35.79,35.8,35.76,35.79,54800.0,17.8162,17.8212,17.8013,17.8162,54800.0
2013-02-07 12:35:00,35.78,35.8,35.76,35.77,53600.0,17.8112,17.8212,17.8013,17.8063,53600.0
2013-02-07 12:40:00,35.77,35.8,35.77,35.79,34100.0,17.8063,17.8212,17.8063,17.8162,34100.0
2013-02-07 12:45:00,35.8,35.8,35.78,35.79,22900.0,17.8212,17.8212,17.8112,17.8162,22900.0
2013-02-07 12:50:00,35.8,35.8,35.79,35.8,29400.0,17.8212,17.8212,17.8162,17.8212,29400.0
2013-02-07 12:55:00,35.8,35.8,35.79,35.79,26300.0,17.8212,17.8212,17.8162,17.8162,26300.0
2013-02-07 13:00:00,35.8,35.81,35.79,35.8,31600.0,17.8212,17.8262,17.8162,17.8212,31600.0
2013-02-07 13:05:00,35.8,35.84,35.8,35.83,38500.0,17.8212,17.8411,17.8212,17.8361,38500.0
2013-02-07 13:10:00,35.83,35.84,35.79,35.79,28900.0,17.8361,17.8411,17.8162,17.8162,28900.0
2013-02-07 13:15:00,35.8,35.82,35.79,35.82,25600.0,17.8212,17.8312,17.8162,17.8312,25600.0
2013-02-07 13:20:00,35.8,35.88,35.79,35.86,27500.0,17.8212,17.861,17.8162,17.8511,27500.0
2013-02-07 13:25:00,35.87,35.93,35.86,35.92,34000.0,17.856,17.8859,17.8511,17.8809,34000.0
2013-02-07 13:30:00,35.91,35.92,35.89,35.91,17100.0,17.876,17.8809,17.866,17.876,17100.0
2013-02-07 13:35:00,35.91,35.91,35.86,35.88,23600.0,17.876,17.876,17.8511,17.861,23600.0
2013-02-07 13:40:00,35.88,35.91,35.88,35.9,30800.0,17.861,17.876,17.861,17.871,30800.0
2013-02-07 13:45:00,35.91,35.93,35.87,35.87,35800.0,17.876,17.8859,17.856,17.856,35800.0
2013-02-07 13:50:00,35.88,35.89,35.87,35.88,27900.0,17.861,17.866,17.856,17.861,27900.0
2013-02-07 13:55:00,35.88,35.92,35.88,35.92,24700.0,17.861,17.8809,17.861,17.8809,24700.0
2013-02-07 14:00:00,35.92,35.96,35.92,35.93,38400.0,17.8809,17.9009,17.8809,17.8859,38400.0
2013-02-07 14:05:00,35.93,35.94,35.91,35.91,21500.0,17.8859,17.8909,17.876,17.876,21500.0
2013-02-07 14:10:00,35.92,35.94,35.92,35.94,16900.0,17.8809,17.8909,17.8809,17.8909,16900.0
2013-02-07 14:15:00,35.94,35.95,35.93,35.94,27400.0,17.8909,17.8959,17.8859,17.8909,27400.0
2013-02-07 14:20:00,35.94,35.95,35.92,35.94,23600.0,17.8909,17.8959,17.8809,17.8909,23600.0
2013-02-07 14:25:00,35.95,35.96,35.94,35.96,21300.0,17.8959,17.9009,17.8909,17.9009,21300.0
2013-02-07 14:30:00,35.95,35.96,35.91,35.92,56800.0,17.8959,17.9009,17.876,17.8809,56800.0
2013-02-07 14:35:00,35.91,35.94,35.9,35.91,85800.0,17.876,17.8909,17.871,17.876,85800.0
2013-02-07 14:40:00,35.91,35.94,35.9,35.93,47900.0,17.876,17.8909,17.871,17.8859,47900.0
2013-02-07 14:45:00,35.93,35.95,35.92,35.94,26400.0,17.8859,17.8959,17.8809,17.8909,26400.0
2013-02-07 14:50:00,35.94,35.95,35.92,35.92,26400.0,17.8909,17.8959,17.8809,17.8809,26400.0
2013-02-07 14:55:00,35.92,35.99,35.91,35.98,52800.0,17.8809,17.9158,17.876,17.9108,52800.0
2013-02-07 15:00:00,35.97,35.99,35.93,35.93,34600.0,17.9058,17.9158,17.8859,17.8859,34600.0
2013-02-07 15:05:00,35.93,35.94,35.9,35.9,39600.0,17.8859,17.8909,17.871,17.871,39600.0
2013-02-07 15:10:00,35.9,35.93,35.88,35.9,49600.0,17.871,17.8859,17.861,17.871,49600.0
2013-02-07 15:15:00,35.9,35.94,35.9,35.93,33800.0,17.871,17.8909,17.871,17.8859,33800.0
2013-02-07 15:20:00,35.93,35.94,35.89,35.91,49000.0,17.8859,17.8909,17.866,17.876,49000.0
2013-02-07 15:25:00,35.91,35.92,35.88,35.91,55800.0,17.876,17.8809,17.861,17.876,55800.0
2013-02-07 15:30:00,35.91,35.95,35.91,35.92,164500.0,17.876,17.8959,17.876,17.8809,164500.0
2013-02-07 15:35:00,35.92,35.93,35.87,35.9,60200.0,17.8809,17.8859,17.856,17.871,60200.0
2013-02-07 15:40:00,35.9,35.92,35.88,35.9,79300.0,17.871,17.8809,17.861,17.871,79300.0
2013-02-07 15:45:00,35.9,35.91,35.84,35.89,94600.0,17.871,17.876,17.8411,17.866,94600.0
2013-02-07 15:50:00,35.89,35.9,35.86,35.87,110600.0,17.866,17.871,17.8511,17.856,110600.0
2013-02-07 15:55:00,35.88,35.89,35.85,35.87,216000.0,17.861,17.866,17.8461,17.856,216000.0
2013-02-08 09:30:00,35.84,35.98,35.82,35.98,43000.0,17.8411,17.9108,17.8312,17.9108,43000.0
2013-02-08 09:35:00,35.95,35.98,35.89,35.92,43300.0,17.8959,17.9108,17.866,17.8809,43300.0
2013-02-08 09:40:00,35.93,36.0,35.91,36.0,27200.0,17.8859,17.9208,17.876,17.9208,27200.0
2013-02-08 09:45:00,36.0,36.06,36.0,36.04,68500.0,17.9208,17.9506,17.9208,17.9407,68500.0
2013-02-08 09:50:00,36.02,36.05,35.97,35.98,36200.0,17.9307,17.9457,17.9058,17.9108,36200.0
2013-02-08 09:55:00,35.97,36.0,35.89,35.89,49700.0,17.9058,17.9208,17.866,17.866,49700.0
2013-02-08 10:00:00,35.9,35.98,35.87,35.98,92400.0,17.871,17.9108,17.856,17.9108,92400.0
2013-02-08 10:05:00,35.98,35.99,35.9,35.97,50200.0,17.9108,17.9158,17.871,17.9058,50200.0
2013-02-08 10:10:00,35.97,35.98,35.95,35.97,42500.0,17.9058,17.9108,17.8959,17.9058,42500.0
2013-02-08 10:15:00,35.97,35.98,35.91,35.93,43600.0,17.9058,17.9108,17.876,17.8859,43600.0
2013-02-08 10:20:00,35.93,35.97,35.91,35.97,42300.0,17.8859,17.9058,17.876,17.9058,42300.0
2013-02-08 10:25:00,35.96,36.0,35.95,35.97,37800.0,17.9009,17.9208,17.8959,17.9058,37800.0
2013-02-08 10:30:00,35.96,36.0,35.94,35.98,68800.0,17.9009,17.9208,17.8909,17.9108,68800.0
2013-02-08 10:35:00,35.98,36.07,35.98,36.04,50400.0,17.9108,17.9556,17.9108,17.9407,50400.0
2013-02-08 10:40:00,36.05,36.05,35.99,36.04,67800.0,17.9457,17.9457,17.9158,17.9407,67800.0
2013-02-08 10:45:00,36.04,36.07,36.04,36.05,30600.0,17.9407,17.9556,17.9407,17.9457,30600.0
2013-02-08 10:50:00,36.06,36.09,36.03,36.06,98200.0,17.9506,17.9656,17.9357,17.9506,98200.0
2013-02-08 10:55:00,36.06,36.09,36.01,36.01,42800.0,17.9506,17.9656,17.9257,17.9257,42800.0
2013-02-08 11:00:00,36.01,36.02,35.99,35.99,35400.0,17.9257,17.9307,17.9158,17.9158,35400.0
2013-02-08 11:05:00,35.99,36.03,35.99,36.0,37000.0,17.9158,17.9357,17.9158,17.9208,37000.0
2013-02-08 11:10:00,36.0,36.02,35.98,36.0,39400.0,17.9208,17.9307,17.9108,17.9208,39400.0
2013-02-08 11:15:00,36.0,36.01,35.98,36.0,26900.0,17.9208,17.9257,17.9108,17.9208,26900.0
2013-02-08 11:20:00,36.0,36.01,35.98,35.98,23100.0,17.9208,17.9257,17.9108,17.9108,23100.0
2013-02-08 11:25:00,35.97,36.0,35.97,35.98,20200.0,17.9058,17.9208,17.9058,17.9108,20200.0
2013-02-08 11:30:00,35.98,35.99,35.94,35.95,14500.0,17.9108,17.9158,17.8909,17.8959,14500.0
2013-02-08 11:35:00,35.95,35.96,35.94,35.95,33000.0,17.8959,17.9009,17.8909,17.8959,33000.0
2013-02-08 11:40:00,35.95,35.95,35.9,35.92,36200.0,17.8959,17.8959,17.871,17.8809,36200.0
2013-02-08 11:45:00,35.92,35.92,35.89,35.9,67700.0,17.8809,17.8809,17.866,17.871,67700.0
2013-02-08 11:50:00,35.9,35.91,35.89,35.9,25500.0,17.871,17.876,17.866,17.871,25500.0
2013-02-08 11:55:00,35.9,35.91,35.88,35.89,32700.0,17.871,17.876,17.861,17.866,32700.0
2013-02-08 12:00:00,35.89,35.91,35.89,35.9,29400.0,17.866,17.876,17.866,17.871,29400.0
2013-02-08 12:05:00,35.9,35.9,35.87,35.87,27600.0,17.871,17.871,17.856,17.856,27600.0
2013-02-08 12:10:00,35.87,35.91,35.87,35.87,30500.0,17.856,17.876,17.856,17.856,30500.0
2013-02-08 12:15:00,35.87,35.88,35.83,35.87,70300.0,17.856,17.861,17.8361,17.856,70300.0
2013-02-08 12:20:00,35.88,35.88,35.83,35.84,48100.0,17.861,17.861,17.8361,17.8411,48100.0
2013-02-08 12:25:00,35.85,35.87,35.82,35.83,43400.0,17.8461,17.856,17.8312,17.8361,43400.0
2013-02-08 12:30:00,35.82,35.85,35.8,35.84,32800.0,17.8312,17.8461,17.8212,17.8411,32800.0
2013-02-08 12:35:00,35.83,35.84,35.8,35.82,20100.0,17.8361,17.8411,17.8212,17.8312,20100.0
2013-02-08 12:40:00,35.83,35.86,35.83,35.85,19500.0,17.8361,17.8511,17.8361,17.8461,19500.0
2013-02-08 12:45:00,35.85,35.87,35.85,35.86,24900.0,17.8461,17.856,17.8461,17.8511,24900.0
2013-02-08 12:50:00,35.86,35.91,35.85,35.9,49900.0,17.8511,17.876,17.8461,17.871,49900.0
2013-02-08 12:55:00,35.9,35.94,35.88,35.92,21300.0,17.871,17.8909,17.861,17.8809,21300.0
2013-02-08 13:00:00,35.91,35.91,35.89,35.89,16800.0,17.876,17.876,17.866,17.866,16800.0
2013-02-08 13:05:00,35.89,35.92,35.88,35.91,20600.0,17.866,17.8809,17.861,17.876,20600.0
2013-02-08 13:10:00,35.91,35.95,35.91,35.94,25100.0,17.876,17.8959,17.876,17.8909,25100.0
2013-02-08 13:15:00,35.94,35.94,35.91,35.91,16200.0,17.8909,17.8909,17.876,17.876,16200.0
2013-02-08 13:20:00,35.92,35.94,35.91,35.94,276400.0,17.8809,17.8909,17.876,17.8909,276400.0
2013-02-08 13:25:00,35.94,35.95,35.93,35.95,38500.0,17.8909,17.8959,17.8859,17.8959,38500.0
2013-02-08 13:30:00,35.95,35.99,35.94,35.98,33900.0,17.8959,17.9158,17.8909,17.9108,33900.0
2013-02-08 13:35:00,35.98,36.0,35.98,36.0,11500.0,17.9108,17.9208,17.9108,17.9208,11500.0
2013-02-08 13:40:00,35.99,36.07,35.99,36.05,100300.0,17.9158,17.9556,17.9158,17.9457,100300.0
2013-02-08 13:45:00,36.05,36.12,36.04,36.11,101400.0,17.9457,17.9805,17.9407,17.9755,101400.0
2013-02-08 13:50:00,36.11,36.16,36.09,36.13,91900.0,17.9755,18.0004,17.9656,17.9855,91900.0
2013-02-08 13:55:00,36.13,36.22,36.1,36.17,144200.0,17.9855,18.0303,17.9705,18.0054,144200.0
2013-02-08 14:00:00,36.17,36.17,36.09,36.11,47900.0,18.0054,18.0054,17.9656,17.9755,47900.0
2013-02-08 14:05:00,36.11,36.17,36.11,36.16,44500.0,17.9755,18.0054,17.9755,18.0004,44500.0
2013-02-08 14:10:00,36.16,36.22,36.16,36.2,102000.0,18.0004,18.0303,18.0004,18.0203,102000.0
2013-02-08 14:15:00,36.19,36.2,36.15,36.16,20400.0,18.0153,18.0203,17.9954,18.0004,20400.0
2013-02-08 14:20:00,36.16,36.16,36.08,36.08,55100.0,18.0004,18.0004,17.9606,17.9606,55100.0
2013-02-08 14:25:00,36.07,36.08,36.05,36.08,56600.0,17.9556,17.9606,17.9457,17.9606,56600.0
2013-02-08 14:30:00,36.08,36.12,36.06,36.09,167800.0,17.9606,17.9805,17.9506,17.9656,167800.0
2013-02-08 14:35:00,36.09,36.12,36.08,36.1,32400.0,17.9656,17.9805,17.9606,17.9705,32400.0
2013-02-08 14:40:00,36.11,36.12,36.1,36.12,27900.0,17.9755,17.9805,17.9705,17.9805,27900.0
2013-02-08 14:45:00,36.1,36.12,36.09,36.11,77200.0,17.9705,17.9805,17.9656,17.9755,77200.0
2013-02-08 14:50:00,36.11,36.13,36.1,36.13,37800.0,17.9755,17.9855,17.9705,17.9855,37800.0
2013-02-08 14:55:00,36.13,36.19,36.13,36.17,78800.0,17.9855,18.0153,17.9855,18.0054,78800.0
2013-02-08 15:00:00,36.16,36.17,36.14,36.14,45300.0,18.0004,18.0054,17.9905,17.9905,45300.0
2013-02-08 15:05:00,36.14,36.15,36.12,36.13,35600.0,17.9905,17.9954,17.9805,17.9855,35600.0
2013-02-08 15:10:00,36.12,36.14,36.09,36.09,108200.0,17.9805,17.9905,17.9656,17.9656,108200.0
2013-02-08 15:15:00,36.09,36.09,36.0,36.02,140600.0,17.9656,17.9656,17.9208,17.9307,140600.0
2013-02-08 15:20:00,36.02,36.02,36.0,36.01,74100.0,17.9307,17.9307,17.9208,17.9257,74100.0
2013-02-08 15:25:00,36.01,36.01,35.99,36.0,115500.0,17.9257,17.9257,17.9158,17.9208,115500.0
2013-02-08 15:30:00,36.0,36.0,35.96,35.97,105900.0,17.9208,17.9208,17.9009,17.9058,105900.0
2013-02-08 15:35:00,35.96,35.99,35.94,35.95,85100.0,17.9009,17.9158,17.8909,17.8959,85100.0
2013-02-08 15:40:00,35.96,35.99,35.95,35.99,91400.0,17.9009,17.9158,17.8959,17.9158,91400.0
2013-02-08 15:45:00,35.98,36.01,35.98,35.98,163800.0,17.9108,17.9257,17.9108,17.9108,163800.0
2013-02-08 15:50:00,35.99,35.99,35.93,35.98,251800.0,17.9158,17.9158,17.8859,17.9108,251800.0
2013-02-08 15:55:00,35.98,36.0,35.95,36.0,356600.0,17.9108,17.9208,17.8959,17.9208,356600.0
2013-02-11 09:30:00,36.03,36.03,35.92,35.96,105700.0,17.9357,17.9357,17.8809,17.9009,105700.0
2013-02-11 09:35:00,35.95,35.96,35.89,35.9,36300.0,17.8959,17.9009,17.866,17.871,36300.0
2013-02-11 09:40:00,35.89,35.89,35.81,35.81,32600.0,17.866,17.866,17.8262,17.8262,32600.0
2013-02-11 09:45:00,35.8,35.87,35.8,35.83,72800.0,17.8212,17.856,17.8212,17.8361,72800.0
2013-02-11 09:50:00,35.83,35.87,35.81,35.87,96100.0,17.8361,17.856,17.8262,17.856,96100.0
2013-02-11 09:55:00,35.87,35.87,35.82,35.82,33200.0,17.856,17.856,17.8312,17.8312,33200.0
2013-02-11 10:00:00,35.81,35.84,35.79,35.79,14600.0,17.8262,17.8411,17.8162,17.8162,14600.0
2013-02-11 10:05:00,35.79,35.79,35.74,35.74,27300.0,17.8162,17.8162,17.7913,17.7913,27300.0
2013-02-11 10:10:00,35.75,35.76,35.65,35.67,32700.0,17.7963,17.8013,17.7465,17.7565,32700.0
2013-02-11 10:15:00,35.67,35.68,35.58,35.6,67200.0,17.7565,17.7615,17.7117,17.7216,67200.0
2013-02-11 10:20:00,35.59,35.62,35.55,35.56,33200.0,17.7167,17.7316,17.6968,17.7017,33200.0
2013-02-11 10:25:00,35.55,35.64,35.54,35.62,55200.0,17.6968,17.7416,17.6918,17.7316,55200.0
2013-02-11 10:30:00,35.61,35.66,35.6,35.64,104400.0,17.7266,17.7515,17.7216,17.7416,104400.0
2013-02-11 10:35:00,35.63,35.7,35.63,35.7,28400.0,17.7366,17.7714,17.7366,17.7714,28400.0
2013-02-11 10:40:00,35.7,35.7,35.65,35.65,22200.0,17.7714,17.7714,17.7465,17.7465,22200.0
2013-02-11 10:45:00,35.65,35.73,35.65,35.71,234200.0,17.7465,17.7864,17.7465,17.7764,234200.0
2013-02-11 10:50:00,35.7,35.77,35.7,35.77,23200.0,17.7714,17.8063,17.7714,17.8063,23200.0
2013-02-11 10:55:00,35.76,35.78,35.72,35.77,32700.0,17.8013,17.8112,17.7814,17.8063,32700.0
2013-02-11 11:00:00,35.76,35.77,35.75,35.76,12800.0,17.8013,17.8063,17.7963,17.8013,12800.0
2013-02-11 11:05:00,35.76,35.78,35.76,35.78,23300.0,17.8013,17.8112,17.8013,17.8112,23300.0
2013-02-11 11:10:00,35.78,35.78,35.77,35.77,15100.0,17.8112,17.8112,17.8063,17.8063,15100.0
2013-02-11 11:15:00,35.77,35.78,35.76,35.78,16900.0,17.8063,17.8112,17.8013,17.8112,16900.0
2013-02-11 11:20:00,35.78,35.82,35.76,35.81,29600.0,17.8112,17.8312,17.8013,17.8262,29600.0
2013-02-11 11:25:00,35.82,35.84,35.78,35.79,12100.0,17.8312,17.8411,17.8112,17.8162,12100.0
2013-02-11 11:30:00,35.79,35.84,35.79,35.83,16500.0,17.8162,17.8411,17.8162,17.8361,16500.0
2013-02-11 11:35:00,35.82,35.84,35.82,35.83,21500.0,17.8312,17.8411,17.8312,17.8361,21500.0
2013-02-11 11:40:00,35.83,35.84,35.8,35.8,10600.0,17.8361,17.8411,17.8212,17.8212,10600.0
2013-02-11 11:45:00,35.81,35.84,35.81,35.84,9100.0,17.8262,17.8411,17.8262,17.8411,9100.0
2013-02-11 11:50:00,35.82,35.85,35.82,35.85,19200.0,17.8312,17.8461,17.8312,17.8461,19200.0
2013-02-11 11:55:00,35.84,35.85,35.8,35.83,36700.0,17.8411,17.8461,17.8212,17.8361,36700.0
2013-02-11 12:00:00,35.83,35.84,35.8,35.81,9100.0,17.8361,17.8411,17.8212,17.8262,9100.0
2013-02-11 12:05:00,35.81,35.84,35.78,35.78,20600.0,17.8262,17.8411,17.8112,17.8112,20600.0
2013-02-11 12:10:00,35.78,35.8,35.77,35.77,14900.0,17.8112,17.8212,17.8063,17.8063,14900.0
2013-02-11 12:15:00,35.77,35.79,35.76,35.78,24000.0,17.8063,17.8162,17.8013,17.8112,24000.0
2013-02-11 12:20:00,35.77,35.79,35.77,35.78,18400.0,17.8063,17.8162,17.8063,17.8112,18400.0
2013-02-11 12:25:00,35.78,35.8,35.78,35.79,7000.0,17.8112,17.8212,17.8112,17.8162,7000.0
2013-02-11 12:30:00,35.8,35.8,35.78,35.8,9900.0,17.8212,17.8212,17.8112,17.8212,9900.0
2013-02-11 12:35:00,35.8,35.81,35.78,35.79,6200.0,17.8212,17.8262,17.8112,17.8162,6200.0
2013-02-11 12:40:00,35.78,35.8,35.76,35.76,13500.0,17.8112,17.8212,17.8013,17.8013,13500.0
2013-02-11 12:45:00,35.77,35.78,35.72,35.72,24500.0,17.8063,17.8112,17.7814,17.7814,24500.0
2013-02-11 12:50:00,35.73,35.73,35.71,35.72,17900.0,17.7864,17.7864,17.7764,17.7814,17900.0
2013-02-11 12:55:00,35.72,35.73,35.71,35.73,10700.0,17.7814,17.7864,17.7764,17.7864,10700.0
2013-02-11 13:00:00,35.73,35.77,35.72,35.75,25800.0,17.7864,17.8063,17.7814,17.7963,25800.0
2013-02-11 13:05:00,35.75,35.77,35.74,35.77,7300.0,17.7963,17.8063,17.7913,17.8063,7300.0
2013-02-11 13:10:00,35.77,35.79,35.75,35.79,19800.0,17.8063,17.8162,17.7963,17.8162,19800.0
2013-02-11 13:15:00,35.77,35.78,35.76,35.77,17100.0,17.8063,17.8112,17.8013,17.8063,17100.0
2013-02-11 13:20:00,35.78,35.79,35.72,35.76,29700.0,17.8112,17.8162,17.7814,17.8013,29700.0
2013-02-11 13:25:00,35.77,35.77,35.75,35.77,12100.0,17.8063,17.8063,17.7963,17.8063,12100.0
2013-02-11 13:30:00,35.77,35.78,35.76,35.76,14700.0,17.8063,17.8112,17.8013,17.8013,14700.0
2013-02-11 13:35:00,35.77,35.77,35.73,35.73,15600.0,17.8063,17.8063,17.7864,17.7864,15600.0
2013-02-11 13:40:00,35.73,35.73,35.7,35.7,56000.0,17.7864,17.7864,17.7714,17.7714,56000.0
2013-02-11 13:45:00,35.71,35.71,35.7,35.7,4700.0,17.7764,17.7764,17.7714,17.7714,4700.0
2013-02-11 13:50:00,35.71,35.71,35.7,35.71,10800.0,17.7764,17.7764,17.7714,17.7764,10800.0
2013-02-11 13:55:00,35.71,35.72,35.69,35.7,44700.0,17.7764,17.7814,17.7664,17.7714,44700.0
2013-02-11 14:00:00,35.7,35.73,35.69,35.73,27500.0,17.7714,17.7864,17.7664,17.7864,27500.0
2013-02-11 14:05:00,35.73,35.73,35.71,35.72,17200.0,17.7864,17.7864,17.7764,17.7814,17200.0
2013-02-11 14:10:00,35.72,35.76,35.71,35.76,15800.0,17.7814,17.8013,17.7764,17.8013,15800.0
2013-02-11 14:15:00,35.75,35.76,35.72,35.73,9400.0,17.7963,17.8013,17.7814,17.7864,9400.0
2013-02-11 14:20:00,35.72,35.75,35.71,35.75,23900.0,17.7814,17.7963,17.7764,17.7963,23900.0
2013-02-11 14:25:00,35.75,35.75,35.73,35.75,8200.0,17.7963,17.7963,17.7864,17.7963,8200.0
2013-02-11 14:30:00,35.74,35.75,35.74,35.75,9100.0,17.7913,17.7963,17.7913,17.7963,9100.0
2013-02-11 14:35:00,35.75,35.75,35.72,35.73,25700.0,17.7963,17.7963,17.7814,17.7864,25700.0
2013-02-11 14:40:00,35.73,35.74,35.72,35.74,12800.0,17.7864,17.7913,17.7814,17.7913,12800.0
2013-02-11 14:45:00,35.74,35.75,35.72,35.73,20300.0,17.7913,17.7963,17.7814,17.7864,20300.0
2013-02-11 14:50:00,35.74,35.75,35.67,35.7,43400.0,17.7913,17.7963,17.7565,17.7714,43400.0
2013-02-11 14:55:00,35.69,35.74,35.65,35.74,95200.0,17.7664,17.7913,17.7465,17.7913,95200.0
2013-02-11 15:00:00,35.74,35.77,35.73,35.77,25800.0,17.7913,17.8063,17.7864,17.8063,25800.0
2013-02-11 15:05:00,35.76,35.76,35.73,35.74,37700.0,17.8013,17.8013,17.7864,17.7913,37700.0
2013-02-11 15:10:00,35.75,35.78,35.74,35.77,18100.0,17.7963,17.8112,17.7913,17.8063,18100.0
2013-02-11 15:15:00,35.78,35.8,35.76,35.8,36200.0,17.8112,17.8212,17.8013,17.8212,36200.0
2013-02-11 15:20:00,35.8,35.82,35.79,35.79,35000.0,17.8212,17.8312,17.8162,17.8162,35000.0
2013-02-11 15:25:00,35.8,35.8,35.77,35.78,24200.0,17.8212,17.8212,17.8063,17.8112,24200.0
2013-02-11 15:30:00,35.78,35.82,35.77,35.82,25800.0,17.8112,17.8312,17.8063,17.8312,25800.0
2013-02-11 15:35:00,35.82,35.83,35.79,35.81,48400.0,17.8312,17.8361,17.8162,17.8262,48400.0
2013-02-11 15:40:00,35.82,35.82,35.78,35.79,30400.0,17.8312,17.8312,17.8112,17.8162,30400.0
2013-02-11 15:45:00,35.79,35.8,35.77,35.79,53300.0,17.8162,17.8212,17.8063,17.8162,53300.0
2013-02-11 15:50:00,35.78,35.79,35.74,35.74,55600.0,17.8112,17.8162,17.7913,17.7913,55600.0
2013-02-11 15:55:00,35.74,35.76,35.71,35.73,171900.0,17.7913,17.8013,17.7764,17.7864,171900.0
2013-02-12 09:30:00,35.67,35.7,35.61,35.64,38300.0,17.7565,17.7714,17.7266,17.7416,38300.0
2013-02-12 09:35:00,35.64,35.64,35.56,35.57,34800.0,17.7416,17.7416,17.7017,17.7067,34800.0
2013-02-12 09:40:00,35.56,35.6,35.51,35.51,36300.0,17.7017,17.7216,17.6768,17.6768,36300.0
2013-02-12 09:45:00,35.51,35.57,35.5,35.52,29100.0,17.6768,17.7067,17.6719,17.6818,29100.0
2013-02-12 09:50:00,35.52,35.57,35.5,35.55,44100.0,17.6818,17.7067,17.6719,17.6968,44100.0
2013-02-12 09:55:00,35.56,35.59,35.52,35.53,27800.0,17.7017,17.7167,17.6818,17.6868,27800.0
2013-02-12 10:00:00,35.53,35.56,35.5,35.54,44600.0,17.6868,17.7017,17.6719,17.6918,44600.0
2013-02-12 10:05:00,35.55,35.55,35.52,35.53,22900.0,17.6968,17.6968,17.6818,17.6868,22900.0
2013-02-12 10:10:00,35.53,35.54,35.5,35.51,31800.0,17.6868,17.6918,17.6719,17.6768,31800.0
2013-02-12 10:15:00,35.51,35.53,35.45,35.49,85700.0,17.6768,17.6868,17.647,17.6669,85700.0
2013-02-12 10:20:00,35.5,35.51,35.45,35.5,59500.0,17.6719,17.6768,17.647,17.6719,59500.0
2013-02-12 10:25:00,35.5,35.54,35.48,35.48,93800.0,17.6719,17.6918,17.6619,17.6619,93800.0
2013-02-12 10:30:00,35.48,35.52,35.45,35.48,100100.0,17.6619,17.6818,17.647,17.6619,100100.0
2013-02-12 10:35:00,35.49,35.52,35.48,35.48,37100.0,17.6669,17.6818,17.6619,17.6619,37100.0
2013-02-12 10:40:00,35.48,35.5,35.47,35.48,38600.0,17.6619,17.6719,17.6569,17.6619,38600.0
2013-02-12 10:45:00,35.47,35.5,35.47,35.48,27500.0,17.6569,17.6719,17.6569,17.6619,27500.0
2013-02-12 10:50:00,35.47,35.53,35.47,35.51,48900.0,17.6569,17.6868,17.6569,17.6768,48900.0
2013-02-12 10:55:00,35.51,35.54,35.5,35.54,37100.0,17.6768,17.6918,17.6719,17.6918,37100.0
2013-02-12 11:00:00,35.54,35.59,35.53,35.59,46200.0,17.6918,17.7167,17.6868,17.7167,46200.0
2013-02-12 11:05:00,35.59,35.65,35.59,35.63,40200.0,17.7167,17.7465,17.7167,17.7366,40200.0
2013-02-12 11:10:00,35.63,35.65,35.6,35.65,128200.0,17.7366,17.7465,17.7216,17.7465,128200.0
2013-02-12 11:15:00,35.65,35.68,35.64,35.68,44000.0,17.7465,17.7615,17.7416,17.7615,44000.0
2013-02-12 11:20:00,35.67,35.68,35.62,35.64,67500.0,17.7565,17.7615,17.7316,17.7416,67500.0
2013-02-12 11:25:00,35.64,35.65,35.62,35.62,19100.0,17.7416,17.7465,17.7316,17.7316,19100.0
2013-02-12 11:30:00,35.63,35.65,35.63,35.65,32700.0,17.7366,17.7465,17.7366,17.7465,32700.0
2013-02-12 11:35:00,35.66,35.67,35.63,35.66,30500.0,17.7515,17.7565,17.7366,17.7515,30500.0
2013-02-12 11:40:00,35.66,35.71,35.66,35.71,34000.0,17.7515,17.7764,17.7515,17.7764,34000.0
2013-02-12 11:45:00,35.71,35.73,35.69,35.71,37100.0,17.7764,17.7864,17.7664,17.7764,37100.0
2013-02-12 11:50:00,35.72,35.74,35.7,35.74,20700.0,17.7814,17.7913,17.7714,17.7913,20700.0
2013-02-12 11:55:00,35.73,35.77,35.73,35.76,61800.0,17.7864,17.8063,17.7864,17.8013,61800.0
2013-02-12 12:00:00,35.75,35.76,35.73,35.73,19100.0,17.7963,17.8013,17.7864,17.7864,19100.0
2013-02-12 12:05:00,35.73,35.74,35.73,35.73,7300.0,17.7864,17.7913,17.7864,17.7864,7300.0
2013-02-12 12:10:00,35.73,35.74,35.73,35.74,5000.0,17.7864,17.7913,17.7864,17.7913,5000.0
2013-02-12 12:15:00,35.73,35.75,35.73,35.75,37200.0,17.7864,17.7963,17.7864,17.7963,37200.0
2013-02-12 12:20:00,35.74,35.76,35.71,35.73,48600.0,17.7913,17.8013,17.7764,17.7864,48600.0
2013-02-12 12:25:00,35.74,35.74,35.72,35.72,8800.0,17.7913,17.7913,17.7814,17.7814,8800.0
2013-02-12 12:30:00,35.72,35.73,35.7,35.71,33200.0,17.7814,17.7864,17.7714,17.7764,33200.0
2013-02-12 12:35:00,35.72,35.72,35.69,35.7,78800.0,17.7814,17.7814,17.7664,17.7714,78800.0
2013-02-12 12:40:00,35.71,35.72,35.7,35.72,73700.0,17.7764,17.7814,17.7714,17.7814,73700.0
2013-02-12 12:45:00,35.71,35.72,35.67,35.67,39700.0,17.7764,17.7814,17.7565,17.7565,39700.0
2013-02-12 12:50:00,35.67,35.72,35.66,35.67,46100.0,17.7565,17.7814,17.7515,17.7565,46100.0
2013-02-12 12:55:00,35.66,35.66,35.63,35.64,18300.0,17.7515,17.7515,17.7366,17.7416,18300.0
2013-02-12 13:00:00,35.65,35.67,35.65,35.65,26400.0,17.7465,17.7565,17.7465,17.7465,26400.0
2013-02-12 13:05:00,35.65,35.65,35.63,35.65,26600.0,17.7465,17.7465,17.7366,17.7465,26600.0
2013-02-12 13:10:00,35.65,35.67,35.65,35.67,12200.0,17.7465,17.7565,17.7465,17.7565,12200.0
2013-02-12 13:15:00,35.66,35.7,35.66,35.7,20000.0,17.7515,17.7714,17.7515,17.7714,20000.0
2013-02-12 13:20:00,35.7,35.7,35.66,35.68,49100.0,17.7714,17.7714,17.7515,17.7615,49100.0
2013-02-12 13:25:00,35.68,35.7,35.66,35.67,28100.0,17.7615,17.7714,17.7515,17.7565,28100.0
2013-02-12 13:30:00,35.67,35.69,35.66,35.68,16100.0,17.7565,17.7664,17.7515,17.7615,16100.0
2013-02-12 13:35:00,35.69,35.7,35.68,35.69,23500.0,17.7664,17.7714,17.7615,17.7664,23500.0
2013-02-12 13:40:00,35.69,35.72,35.69,35.71,171900.0,17.7664,17.7814,17.7664,17.7764,171900.0
2013-02-12 13:45:00,35.7,35.78,35.7,35.77,92000.0,17.7714,17.8112,17.7714,17.8063,92000.0
2013-02-12 13:50:00,35.77,35.82,35.77,35.78,45400.0,17.8063,17.8312,17.8063,17.8112,45400.0
2013-02-12 13:55:00,35.77,35.78,35.76,35.76,19500.0,17.8063,17.8112,17.8013,17.8013,19500.0
2013-02-12 14:00:00,35.76,35.79,35.76,35.79,21600.0,17.8013,17.8162,17.8013,17.8162,21600.0
2013-02-12 14:05:00,35.79,35.86,35.79,35.85,38400.0,17.8162,17.8511,17.8162,17.8461,38400.0
2013-02-12 14:10:00,35.86,35.87,35.85,35.86,43300.0,17.8511,17.856,17.8461,17.8511,43300.0
2013-02-12 14:15:00,35.85,35.86,35.84,35.86,65000.0,17.8461,17.8511,17.8411,17.8511,65000.0
2013-02-12 14:20:00,35.86,35.86,35.85,35.86,8300.0,17.8511,17.8511,17.8461,17.8511,8300.0
2013-02-12 14:25:00,35.85,35.86,35.82,35.82,30900.0,17.8461,17.8511,17.8312,17.8312,30900.0
2013-02-12 14:30:00,35.82,35.83,35.82,35.82,7000.0,17.8312,17.8361,17.8312,17.8312,7000.0
2013-02-12 14:35:00,35.83,35.83,35.82,35.83,11100.0,17.8361,17.8361,17.8312,17.8361,11100.0
2013-02-12 14:40:00,35.83,35.83,35.82,35.82,9300.0,17.8361,17.8361,17.8312,17.8312,9300.0
2013-02-12 14:45:00,35.82,35.83,35.82,35.83,12500.0,17.8312,17.8361,17.8312,17.8361,12500.0
2013-02-12 14:50:00,35.83,35.83,35.82,35.82,22200.0,17.8361,17.8361,17.8312,17.8312,22200.0
2013-02-12 14:55:00,35.83,35.86,35.82,35.86,82200.0,17.8361,17.8511,17.8312,17.8511,82200.0
2013-02-12 15:00:00,35.86,35.87,35.85,35.86,20700.0,17.8511,17.856,17.8461,17.8511,20700.0
2013-02-12 15:05:00,35.86,35.86,35.85,35.86,8500.0,17.8511,17.8511,17.8461,17.8511,8500.0
2013-02-12 15:10:00,35.85,35.86,35.84,35.84,19800.0,17.8461,17.8511,17.8411,17.8411,19800.0
2013-02-12 15:15:00,35.85,35.87,35.84,35.87,32700.0,17.8461,17.856,17.8411,17.856,32700.0
2013-02-12 15:20:00,35.86,35.87,35.84,35.84,35500.0,17.8511,17.856,17.8411,17.8411,35500.0
2013-02-12 15:25:00,35.85,35.86,35.84,35.86,20500.0,17.8461,17.8511,17.8411,17.8511,20500.0
2013-02-12 15:30:00,35.86,35.87,35.85,35.87,24300.0,17.8511,17.856,17.8461,17.856,24300.0
2013-02-12 15:35:00,35.87,35.88,35.84,35.85,67800.0,17.856,17.861,17.8411,17.8461,67800.0
2013-02-12 15:40:00,35.86,35.86,35.83,35.84,44100.0,17.8511,17.8511,17.8361,17.8411,44100.0
2013-02-12 15:45:00,35.84,35.84,35.81,35.81,89700.0,17.8411,17.8411,17.8262,17.8262,89700.0
2013-02-12 15:50:00,35.82,35.86,35.81,35.86,70900.0,17.8312,17.8511,17.8262,17.8511,70900.0
2013-02-12 15:55:00,35.85,35.86,35.83,35.85,173300.0,17.8461,17.8511,17.8361,17.8461,173300.0
2013-02-13 09:30:00,35.94,35.94,35.78,35.78,36900.0,17.8909,17.8909,17.8112,17.8112,36900.0
2013-02-13 09:35:00,35.81,35.92,35.79,35.92,25800.0,17.8262,17.8809,17.8162,17.8809,25800.0
2013-02-13 09:40:00,35.93,35.93,35.71,35.74,60000.0,17.8859,17.8859,17.7764,17.7913,60000.0
2013-02-13 09:45:00,35.74,35.75,35.68,35.7,27500.0,17.7913,17.7963,17.7615,17.7714,27500.0
2013-02-13 09:50:00,35.7,35.75,35.62,35.75,30100.0,17.7714,17.7963,17.7316,17.7963,30100.0
2013-02-13 09:55:00,35.73,35.73,35.7,35.72,17600.0,17.7864,17.7864,17.7714,17.7814,17600.0
2013-02-13 10:00:00,35.72,35.78,35.72,35.77,36000.0,17.7814,17.8112,17.7814,17.8063,36000.0
2013-02-13 10:05:00,35.78,35.78,35.71,35.72,26100.0,17.8112,17.8112,17.7764,17.7814,26100.0
2013-02-13 10:10:00,35.72,35.78,35.72,35.77,22900.0,17.7814,17.8112,17.7814,17.8063,22900.0
2013-02-13 10:15:00,35.78,35.86,35.76,35.86,21800.0,17.8112,17.8511,17.8013,17.8511,21800.0
2013-02-13 10:20:00,35.85,35.88,35.84,35.85,14900.0,17.8461,17.861,17.8411,17.8461,14900.0
2013-02-13 10:25:00,35.85,35.86,35.82,35.83,12700.0,17.8461,17.8511,17.8312,17.8361,12700.0
2013-02-13 10:30:00,35.83,35.87,35.83,35.86,17200.0,17.8361,17.856,17.8361,17.8511,17200.0
2013-02-13 10:35:00,35.86,35.88,35.79,35.81,51600.0,17.8511,17.861,17.8162,17.8262,51600.0
2013-02-13 10:40:00,35.8,35.81,35.73,35.76,41700.0,17.8212,17.8262,17.7864,17.8013,41700.0
2013-02-13 10:45:00,35.76,35.77,35.69,35.7,59400.0,17.8013,17.8063,17.7664,17.7714,59400.0
2013-02-13 10:50:00,35.7,35.73,35.69,35.7,53400.0,17.7714,17.7864,17.7664,17.7714,53400.0
2013-02-13 10:55:00,35.71,35.73,35.7,35.7,37400.0,17.7764,17.7864,17.7714,17.7714,37400.0
2013-02-13 11:00:00,35.71,35.73,35.7,35.72,48200.0,17.7764,17.7864,17.7714,17.7814,48200.0
2013-02-13 11:05:00,35.72,35.72,35.69,35.7,26100.0,17.7814,17.7814,17.7664,17.7714,26100.0
2013-02-13 11:10:00,35.7,35.72,35.66,35.66,25300.0,17.7714,17.7814,17.7515,17.7515,25300.0
2013-02-13 11:15:00,35.66,35.67,35.59,35.61,111800.0,17.7515,17.7565,17.7167,17.7266,111800.0
2013-02-13 11:20:00,35.61,35.7,35.6,35.68,51600.0,17.7266,17.7714,17.7216,17.7615,51600.0
2013-02-13 11:25:00,35.68,35.68,35.63,35.63,31100.0,17.7615,17.7615,17.7366,17.7366,31100.0
2013-02-13 11:30:00,35.64,35.69,35.62,35.67,38800.0,17.7416,17.7664,17.7316,17.7565,38800.0
2013-02-13 11:35:00,35.67,35.67,35.61,35.63,62400.0,17.7565,17.7565,17.7266,17.7366,62400.0
2013-02-13 11:40:00,35.64,35.64,35.61,35.61,26500.0,17.7416,17.7416,17.7266,17.7266,26500.0
2013-02-13 11:45:00,35.61,35.61,35.59,35.59,39400.0,17.7266,17.7266,17.7167,17.7167,39400.0
2013-02-13 11:50:00,35.59,35.61,35.57,35.6,59700.0,17.7167,17.7266,17.7067,17.7216,59700.0
2013-02-13 11:55:00,35.61,35.62,35.59,35.6,26400.0,17.7266,17.7316,17.7167,17.7216,26400.0
2013-02-13 12:00:00,35.6,35.62,35.6,35.61,29000.0,17.7216,17.7316,17.7216,17.7266,29000.0
2013-02-13 12:05:00,35.61,35.62,35.56,35.59,53200.0,17.7266,17.7316,17.7017,17.7167,53200.0
2013-02-13 12:10:00,35.59,35.59,35.57,35.57,28200.0,17.7167,17.7167,17.7067,17.7067,28200.0
2013-02-13 12:15:00,35.57,35.61,35.56,35.59,32100.0,17.7067,17.7266,17.7017,17.7167,32100.0
2013-02-13 12:20:00,35.59,35.59,35.57,35.57,18200.0,17.7167,17.7167,17.7067,17.7067,18200.0
2013-02-13 12:25:00,35.57,35.62,35.55,35.61,68600.0,17.7067,17.7316,17.6968,17.7266,68600.0
2013-02-13 12:30:00,35.6,35.65,35.6,35.64,31500.0,17.7216,17.7465,17.7216,17.7416,31500.0
2013-02-13 12:35:00,35.64,35.68,35.64,35.68,37600.0,17.7416,17.7615,17.7416,17.7615,37600.0
2013-02-13 12:40:00,35.67,35.68,35.64,35.65,33300.0,17.7565,17.7615,17.7416,17.7465,33300.0
2013-02-13 12:45:00,35.66,35.68,35.65,35.65,22400.0,17.7515,17.7615,17.7465,17.7465,22400.0
2013-02-13 12:50:00,35.65,35.65,35.64,35.65,16800.0,17.7465,17.7465,17.7416,17.7465,16800.0
2013-02-13 12:55:00,35.65,35.66,35.63,35.63,21600.0,17.7465,17.7515,17.7366,17.7366,21600.0
2013-02-13 13:00:00,35.63,35.65,35.63,35.64,27200.0,17.7366,17.7465,17.7366,17.7416,27200.0
2013-02-13 13:05:00,35.64,35.65,35.61,35.63,35000.0,17.7416,17.7465,17.7266,17.7366,35000.0
2013-02-13 13:10:00,35.64,35.64,35.62,35.62,22300.0,17.7416,17.7416,17.7316,17.7316,22300.0
2013-02-13 13:15:00,35.62,35.66,35.62,35.65,26400.0,17.7316,17.7515,17.7316,17.7465,26400.0
2013-02-13 13:20:00,35.65,35.66,35.65,35.66,17500.0,17.7465,17.7515,17.7465,17.7515,17500.0
2013-02-13 13:25:00,35.65,35.66,35.64,35.64,16600.0,17.7465,17.7515,17.7416,17.7416,16600.0
2013-02-13 13:30:00,35.64,35.66,35.63,35.64,31600.0,17.7416,17.7515,17.7366,17.7416,31600.0
2013-02-13 13:35:00,35.64,35.65,35.63,35.64,17900.0,17.7416,17.7465,17.7366,17.7416,17900.0
2013-02-13 13:40:00,35.63,35.64,35.63,35.63,14400.0,17.7366,17.7416,17.7366,17.7366,14400.0
2013-02-13 13:45:00,35.63,35.64,35.62,35.64,32800.0,17.7366,17.7416,17.7316,17.7416,32800.0
2013-02-13 13:50:00,35.64,35.65,35.62,35.62,16200.0,17.7416,17.7465,17.7316,17.7316,16200.0
2013-02-13 13:55:00,35.62,35.65,35.62,35.64,31800.0,17.7316,17.7465,17.7316,17.7416,31800.0
2013-02-13 14:00:00,35.65,35.67,35.64,35.65,47100.0,17.7465,17.7565,17.7416,17.7465,47100.0
2013-02-13 14:05:00,35.65,35.66,35.62,35.63,35000.0,17.7465,17.7515,17.7316,17.7366,35000.0
2013-02-13 14:10:00,35.64,35.65,35.63,35.64,35600.0,17.7416,17.7465,17.7366,17.7416,35600.0
2013-02-13 14:15:00,35.64,35.66,35.62,35.62,39000.0,17.7416,17.7515,17.7316,17.7316,39000.0
2013-02-13 14:20:00,35.63,35.63,35.6,35.61,25900.0,17.7366,17.7366,17.7216,17.7266,25900.0
2013-02-13 14:25:00,35.6,35.61,35.6,35.6,20200.0,17.7216,17.7266,17.7216,17.7216,20200.0
2013-02-13 14:30:00,35.61,35.62,35.58,35.59,64500.0,17.7266,17.7316,17.7117,17.7167,64500.0
2013-02-13 14:35:00,35.6,35.62,35.59,35.62,38300.0,17.7216,17.7316,17.7167,17.7316,38300.0
2013-02-13 14:40:00,35.62,35.66,35.61,35.66,48200.0,17.7316,17.7515,17.7266,17.7515,48200.0
2013-02-13 14:45:00,35.66,35.66,35.65,35.66,34300.0,17.7515,17.7515,17.7465,17.7515,34300.0
2013-02-13 14:50:00,35.66,35.66,35.61,35.61,46800.0,17.7515,17.7515,17.7266,17.7266,46800.0
2013-02-13 14:55:00,35.6,35.62,35.59,35.62,42600.0,17.7216,17.7316,17.7167,17.7316,42600.0
2013-02-13 15:00:00,35.62,35.64,35.62,35.63,30200.0,17.7316,17.7416,17.7316,17.7366,30200.0
2013-02-13 15:05:00,35.63,35.64,35.62,35.62,35300.0,17.7366,17.7416,17.7316,17.7316,35300.0
2013-02-13 15:10:00,35.62,35.63,35.59,35.59,39100.0,17.7316,17.7366,17.7167,17.7167,39100.0
2013-02-13 15:15:00,35.59,35.61,35.58,35.6,60600.0,17.7167,17.7266,17.7117,17.7216,60600.0
2013-02-13 15:20:00,35.59,35.64,35.59,35.64,71800.0,17.7167,17.7416,17.7167,17.7416,71800.0
2013-02-13 15:25:00,35.63,35.65,35.63,35.64,62600.0,17.7366,17.7465,17.7366,17.7416,62600.0
2013-02-13 15:30:00,35.64,35.65,35.61,35.61,62800.0,17.7416,17.7465,17.7266,17.7266,62800.0
2013-02-13 15:35:00,35.61,35.62,35.57,35.59,85400.0,17.7266,17.7316,17.7067,17.7167,85400.0
2013-02-13 15:40:00,35.59,35.63,35.58,35.62,89400.0,17.7167,17.7366,17.7117,17.7316,89400.0
2013-02-13 15:45:00,35.63,35.63,35.6,35.6,147600.0,17.7366,17.7366,17.7216,17.7216,147600.0
2013-02-13 15:50:00,35.61,35.63,35.6,35.61,181700.0,17.7266,17.7366,17.7216,17.7266,181700.0
2013-02-13 15:55:00,35.62,35.63,35.61,35.63,318700.0,17.7316,17.7366,17.7266,17.7366,318700.0
2013-02-14 09:30:00,35.59,35.72,35.57,35.68,53900.0,17.7167,17.7814,17.7067,17.7615,53900.0
2013-02-14 09:35:00,35.67,35.68,35.53,35.53,34400.0,17.7565,17.7615,17.6868,17.6868,34400.0
2013-02-14 09:40:00,35.53,35.55,35.51,35.52,32200.0,17.6868,17.6968,17.6768,17.6818,32200.0
2013-02-14 09:45:00,35.54,35.65,35.51,35.64,58200.0,17.6918,17.7465,17.6768,17.7416,58200.0
2013-02-14 09:50:00,35.63,35.69,35.63,35.63,30800.0,17.7366,17.7664,17.7366,17.7366,30800.0
2013-02-14 09:55:00,35.63,35.63,35.56,35.56,25300.0,17.7366,17.7366,17.7017,17.7017,25300.0
2013-02-14 10:00:00,35.56,35.65,35.56,35.59,55400.0,17.7017,17.7465,17.7017,17.7167,55400.0
2013-02-14 10:05:00,35.6,35.6,35.54,35.55,24400.0,17.7216,17.7216,17.6918,17.6968,24400.0
2013-02-14 10:10:00,35.55,35.65,35.55,35.62,67800.0,17.6968,17.7465,17.6968,17.7316,67800.0
2013-02-14 10:15:00,35.63,35.65,35.59,35.61,43400.0,17.7366,17.7465,17.7167,17.7266,43400.0
2013-02-14 10:20:00,35.62,35.62,35.55,35.58,51200.0,17.7316,17.7316,17.6968,17.7117,51200.0
2013-02-14 10:25:00,35.57,35.63,35.55,35.61,61200.0,17.7067,17.7366,17.6968,17.7266,61200.0
2013-02-14 10:30:00,35.6,35.64,35.59,35.59,58900.0,17.7216,17.7416,17.7167,17.7167,58900.0
2013-02-14 10:35:00,35.59,35.65,35.59,35.61,104000.0,17.7167,17.7465,17.7167,17.7266,104000.0
2013-02-14 10:40:00,35.62,35.62,35.57,35.58,62100.0,17.7316,17.7316,17.7067,17.7117,62100.0
2013-02-14 10:45:00,35.58,35.61,35.57,35.59,85800.0,17.7117,17.7266,17.7067,17.7167,85800.0
2013-02-14 10:50:00,35.59,35.61,35.58,35.59,39000.0,17.7167,17.7266,17.7117,17.7167,39000.0
2013-02-14 10:55:00,35.58,35.58,35.56,35.58,46300.0,17.7117,17.7117,17.7017,17.7117,46300.0
2013-02-14 11:00:00,35.58,35.59,35.57,35.57,22600.0,17.7117,17.7167,17.7067,17.7067,22600.0
2013-02-14 11:05:00,35.57,35.59,35.56,35.57,39700.0,17.7067,17.7167,17.7017,17.7067,39700.0
2013-02-14 11:10:00,35.57,35.6,35.57,35.59,45200.0,17.7067,17.7216,17.7067,17.7167,45200.0
2013-02-14 11:15:00,35.59,35.61,35.58,35.6,26600.0,17.7167,17.7266,17.7117,17.7216,26600.0
2013-02-14 11:20:00,35.59,35.6,35.58,35.59,22200.0,17.7167,17.7216,17.7117,17.7167,22200.0
2013-02-14 11:25:00,35.6,35.61,35.57,35.59,45700.0,17.7216,17.7266,17.7067,17.7167,45700.0
2013-02-14 11:30:00,35.58,35.62,35.58,35.6,60600.0,17.7117,17.7316,17.7117,17.7216,60600.0
2013-02-14 11:35:00,35.6,35.6,35.59,35.6,25300.0,17.7216,17.7216,17.7167,17.7216,25300.0
2013-02-14 11:40:00,35.6,35.62,35.56,35.6,125000.0,17.7216,17.7316,17.7017,17.7216,125000.0
2013-02-14 11:45:00,35.61,35.63,35.6,35.61,48300.0,17.7266,17.7366,17.7216,17.7266,48300.0
2013-02-14 11:50:00,35.61,35.67,35.59,35.66,119600.0,17.7266,17.7565,17.7167,17.7515,119600.0
2013-02-14 11:55:00,35.66,35.66,35.64,35.66,17700.0,17.7515,17.7515,17.7416,17.7515,17700.0
2013-02-14 12:00:00,35.65,35.68,35.64,35.68,25400.0,17.7465,17.7615,17.7416,17.7615,25400.0
2013-02-14 12:05:00,35.67,35.7,35.65,35.66,37800.0,17.7565,17.7714,17.7465,17.7515,37800.0
2013-02-14 12:10:00,35.66,35.67,35.64,35.67,30900.0,17.7515,17.7565,17.7416,17.7565,30900.0
2013-02-14 12:15:00,35.67,35.68,35.65,35.65,50400.0,17.7565,17.7615,17.7465,17.7465,50400.0
2013-02-14 12:20:00,35.66,35.66,35.63,35.63,26400.0,17.7515,17.7515,17.7366,17.7366,26400.0
2013-02-14 12:25:00,35.64,35.65,35.61,35.64,24200.0,17.7416,17.7465,17.7266,17.7416,24200.0
2013-02-14 12:30:00,35.63,35.63,35.59,35.6,18700.0,17.7366,17.7366,17.7167,17.7216,18700.0
2013-02-14 12:35:00,35.6,35.63,35.59,35.61,48000.0,17.7216,17.7366,17.7167,17.7266,48000.0
2013-02-14 12:40:00,35.61,35.63,35.59,35.6,38300.0,17.7266,17.7366,17.7167,17.7216,38300.0
2013-02-14 12:45:00,35.6,35.61,35.59,35.6,28400.0,17.7216,17.7266,17.7167,17.7216,28400.0
2013-02-14 12:50:00,35.6,35.61,35.6,35.61,19600.0,17.7216,17.7266,17.7216,17.7266,19600.0
2013-02-14 12:55:00,35.61,35.63,35.61,35.61,35100.0,17.7266,17.7366,17.7266,17.7266,35100.0
2013-02-14 13:00:00,35.61,35.62,35.6,35.6,28800.0,17.7266,17.7316,17.7216,17.7216,28800.0
2013-02-14 13:05:00,35.6,35.61,35.59,35.6,45900.0,17.7216,17.7266,17.7167,17.7216,45900.0
2013-02-14 13:10:00,35.6,35.62,35.59,35.6,28900.0,17.7216,17.7316,17.7167,17.7216,28900.0
2013-02-14 13:15:00,35.6,35.61,35.59,35.6,22500.0,17.7216,17.7266,17.7167,17.7216,22500.0
2013-02-14 13:20:00,35.59,35.6,35.58,35.58,21900.0,17.7167,17.7216,17.7117,17.7117,21900.0
2013-02-14 13:25:00,35.59,35.6,35.56,35.6,59200.0,17.7167,17.7216,17.7017,17.7216,59200.0
2013-02-14 13:30:00,35.6,35.61,35.57,35.59,82100.0,17.7216,17.7266,17.7067,17.7167,82100.0
2013-02-14 13:35:00,35.59,35.6,35.59,35.59,14100.0,17.7167,17.7216,17.7167,17.7167,14100.0
2013-02-14 13:40:00,35.6,35.61,35.58,35.59,98000.0,17.7216,17.7266,17.7117,17.7167,98000.0
2013-02-14 13:45:00,35.59,35.6,35.58,35.58,14100.0,17.7167,17.7216,17.7117,17.7117,14100.0
2013-02-14 13:50:00,35.58,35.59,35.57,35.58,11600.0,17.7117,17.7167,17.7067,17.7117,11600.0
2013-02-14 13:55:00,35.58,35.6,35.58,35.6,14900.0,17.7117,17.7216,17.7117,17.7216,14900.0
2013-02-14 14:00:00,35.6,35.61,35.58,35.6,52000.0,17.7216,17.7266,17.7117,17.7216,52000.0
2013-02-14 14:05:00,35.6,35.61,35.58,35.6,102800.0,17.7216,17.7266,17.7117,17.7216,102800.0
2013-02-14 14:10:00,35.59,35.6,35.58,35.59,28300.0,17.7167,17.7216,17.7117,17.7167,28300.0
2013-02-14 14:15:00,35.59,35.6,35.59,35.59,6800.0,17.7167,17.7216,17.7167,17.7167,6800.0
2013-02-14 14:20:00,35.59,35.6,35.57,35.58,61300.0,17.7167,17.7216,17.7067,17.7117,61300.0
2013-02-14 14:25:00,35.58,35.58,35.56,35.56,26100.0,17.7117,17.7117,17.7017,17.7017,26100.0
2013-02-14 14:30:00,35.57,35.58,35.55,35.55,60300.0,17.7067,17.7117,17.6968,17.6968,60300.0
2013-02-14 14:35:00,35.55,35.56,35.53,35.54,63800.0,17.6968,17.7017,17.6868,17.6918,63800.0
2013-02-14 14:40:00,35.53,35.56,35.53,35.55,21500.0,17.6868,17.7017,17.6868,17.6968,21500.0
2013-02-14 14:45:00,35.56,35.58,35.55,35.56,61200.0,17.7017,17.7117,17.6968,17.7017,61200.0
2013-02-14 14:50:00,35.56,35.57,35.54,35.56,58000.0,17.7017,17.7067,17.6918,17.7017,58000.0
2013-02-14 14:55:00,35.57,35.57,35.53,35.55,41600.0,17.7067,17.7067,17.6868,17.6968,41600.0
2013-02-14 15:00:00,35.55,35.57,35.53,35.53,54900.0,17.6968,17.7067,17.6868,17.6868,54900.0
2013-02-14 15:05:00,35.53,35.54,35.52,35.52,82400.0,17.6868,17.6918,17.6818,17.6818,82400.0
2013-02-14 15:10:00,35.52,35.53,35.49,35.49,122400.0,17.6818,17.6868,17.6669,17.6669,122400.0
2013-02-14 15:15:00,35.49,35.51,35.49,35.49,138300.0,17.6669,17.6768,17.6669,17.6669,138300.0
2013-02-14 15:20:00,35.49,35.51,35.49,35.5,58500.0,17.6669,17.6768,17.6669,17.6719,58500.0
2013-02-14 15:25:00,35.5,35.51,35.49,35.5,58800.0,17.6719,17.6768,17.6669,17.6719,58800.0
2013-02-14 15:30:00,35.5,35.53,35.49,35.5,97500.0,17.6719,17.6868,17.6669,17.6719,97500.0
2013-02-14 15:35:00,35.5,35.52,35.49,35.52,73100.0,17.6719,17.6818,17.6669,17.6818,73100.0
2013-02-14 15:40:00,35.52,35.57,35.49,35.5,134900.0,17.6818,17.7067,17.6669,17.6719,134900.0
2013-02-14 15:45:00,35.5,35.5,35.48,35.5,115700.0,17.6719,17.6719,17.6619,17.6719,115700.0
2013-02-14 15:50:00,35.5,35.51,35.49,35.5,99600.0,17.6719,17.6768,17.6669,17.6719,99600.0
2013-02-14 15:55:00,35.49,35.51,35.45,35.47,446300.0,17.6669,17.6768,17.647,17.6569,446300.0
2013-02-15 09:30:00,35.46,35.57,35.44,35.48,533900.0,17.652,17.7067,17.642,17.6619,533900.0
2013-02-15 09:35:00,35.48,35.49,35.45,35.49,44700.0,17.6619,17.6669,17.647,17.6669,44700.0
2013-02-15 09:40:00,35.49,35.49,35.44,35.45,37000.0,17.6669,17.6669,17.642,17.647,37000.0
2013-02-15 09:45:00,35.45,35.48,35.37,35.38,68800.0,17.647,17.6619,17.6071,17.6121,68800.0
2013-02-15 09:50:00,35.38,35.44,35.37,35.41,49000.0,17.6121,17.642,17.6071,17.6271,49000.0
2013-02-15 09:55:00,35.4,35.41,35.34,35.37,40500.0,17.6221,17.6271,17.5922,17.6071,40500.0
2013-02-15 10:00:00,35.38,35.42,35.38,35.42,31300.0,17.6121,17.632,17.6121,17.632,31300.0
2013-02-15 10:05:00,35.41,35.44,35.38,35.39,24400.0,17.6271,17.642,17.6121,17.6171,24400.0
2013-02-15 10:10:00,35.39,35.39,35.3,35.31,40800.0,17.6171,17.6171,17.5723,17.5773,40800.0
2013-02-15 10:15:00,35.31,35.35,35.3,35.3,57900.0,17.5773,17.5972,17.5723,17.5723,57900.0
2013-02-15 10:20:00,35.3,35.35,35.28,35.35,71600.0,17.5723,17.5972,17.5623,17.5972,71600.0
2013-02-15 10:25:00,35.35,35.36,35.31,35.33,22300.0,17.5972,17.6022,17.5773,17.5872,22300.0
2013-02-15 10:30:00,35.33,35.33,35.22,35.22,54600.0,17.5872,17.5872,17.5325,17.5325,54600.0
2013-02-15 10:35:00,35.21,35.22,35.11,35.11,60400.0,17.5275,17.5325,17.4777,17.4777,60400.0
2013-02-15 10:40:00,35.11,35.13,35.08,35.11,134900.0,17.4777,17.4877,17.4628,17.4777,134900.0
2013-02-15 10:45:00,35.11,35.12,35.08,35.11,124000.0,17.4777,17.4827,17.4628,17.4777,124000.0
2013-02-15 10:50:00,35.11,35.18,35.1,35.14,60500.0,17.4777,17.5126,17.4727,17.4927,60500.0
2013-02-15 10:55:00,35.14,35.23,35.13,35.23,60800.0,17.4927,17.5375,17.4877,17.5375,60800.0
2013-02-15 11:00:00,35.23,35.32,35.23,35.32,90400.0,17.5375,17.5823,17.5375,17.5823,90400.0
2013-02-15 11:05:00,35.32,35.38,35.31,35.31,137200.0,17.5823,17.6121,17.5773,17.5773,137200.0
2013-02-15 11:10:00,35.31,35.38,35.3,35.31,129000.0,17.5773,17.6121,17.5723,17.5773,129000.0
2013-02-15 11:15:00,35.31,35.31,35.22,35.26,93100.0,17.5773,17.5773,17.5325,17.5524,93100.0
2013-02-15 11:20:00,35.26,35.3,35.25,35.27,94900.0,17.5524,17.5723,17.5474,17.5574,94900.0
2013-02-15 11:25:00,35.27,35.32,35.25,35.25,152100.0,17.5574,17.5823,17.5474,17.5474,152100.0
2013-02-15 11:30:00,35.25,35.28,35.2,35.22,117900.0,17.5474,17.5623,17.5225,17.5325,117900.0
2013-02-15 11:35:00,35.22,35.23,35.19,35.19,34000.0,17.5325,17.5375,17.5175,17.5175,34000.0
2013-02-15 11:40:00,35.19,35.19,35.15,35.19,27800.0,17.5175,17.5175,17.4976,17.5175,27800.0
2013-02-15 11:45:00,35.18,35.22,35.08,35.15,709700.0,17.5126,17.5325,17.4628,17.4976,709700.0
2013-02-15 11:50:00,35.15,35.15,35.08,35.1,129300.0,17.4976,17.4976,17.4628,17.4727,129300.0
2013-02-15 11:55:00,35.09,35.17,35.08,35.16,20500.0,17.4678,17.5076,17.4628,17.5026,20500.0
2013-02-15 12:00:00,35.17,35.18,35.12,35.16,49500.0,17.5076,17.5126,17.4827,17.5026,49500.0
2013-02-15 12:05:00,35.15,35.17,35.12,35.14,49500.0,17.4976,17.5076,17.4827,17.4927,49500.0
2013-02-15 12:10:00,35.13,35.14,35.09,35.12,33000.0,17.4877,17.4927,17.4678,17.4827,33000.0
2013-02-15 12:15:00,35.13,35.13,35.07,35.08,20200.0,17.4877,17.4877,17.4578,17.4628,20200.0
2013-02-15 12:20:00,35.09,35.14,35.09,35.11,36900.0,17.4678,17.4927,17.4678,17.4777,36900.0
2013-02-15 12:25:00,35.11,35.13,35.08,35.09,207100.0,17.4777,17.4877,17.4628,17.4678,207100.0
2013-02-15 12:30:00,35.09,35.09,35.03,35.07,30600.0,17.4678,17.4678,17.4379,17.4578,30600.0
2013-02-15 12:35:00,35.07,35.07,35.03,35.05,17700.0,17.4578,17.4578,17.4379,17.4479,17700.0
2013-02-15 12:40:00,35.06,35.14,35.06,35.13,38600.0,17.4528,17.4927,17.4528,17.4877,38600.0
2013-02-15 12:45:00,35.13,35.2,35.13,35.2,85000.0,17.4877,17.5225,17.4877,17.5225,85000.0
2013-02-15 12:50:00,35.2,35.2,35.14,35.15,63100.0,17.5225,17.5225,17.4927,17.4976,63100.0
2013-02-15 12:55:00,35.16,35.18,35.15,35.15,33200.0,17.5026,17.5126,17.4976,17.4976,33200.0
2013-02-15 13:00:00,35.16,35.17,35.15,35.17,21200.0,17.5026,17.5076,17.4976,17.5076,21200.0
2013-02-15 13:05:00,35.17,35.18,35.16,35.17,34700.0,17.5076,17.5126,17.5026,17.5076,34700.0
2013-02-15 13:10:00,35.17,35.18,35.16,35.16,32400.0,17.5076,17.5126,17.5026,17.5026,32400.0
2013-02-15 13:15:00,35.17,35.19,35.16,35.18,98100.0,17.5076,17.5175,17.5026,17.5126,98100.0
2013-02-15 13:20:00,35.18,35.19,35.15,35.18,90600.0,17.5126,17.5175,17.4976,17.5126,90600.0
2013-02-15 13:25:00,35.18,35.22,35.17,35.19,86100.0,17.5126,17.5325,17.5076,17.5175,86100.0
2013-02-15 13:30:00,35.2,35.25,35.2,35.24,91600.0,17.5225,17.5474,17.5225,17.5424,91600.0
2013-02-15 13:35:00,35.25,35.25,35.18,35.19,185400.0,17.5474,17.5474,17.5126,17.5175,185400.0
2013-02-15 13:40:00,35.19,35.19,35.16,35.17,34300.0,17.5175,17.5175,17.5026,17.5076,34300.0
2013-02-15 13:45:00,35.18,35.18,35.14,35.14,40700.0,17.5126,17.5126,17.4927,17.4927,40700.0
2013-02-15 13:50:00,35.14,35.16,35.13,35.16,28900.0,17.4927,17.5026,17.4877,17.5026,28900.0
2013-02-15 13:55:00,35.16,35.16,35.12,35.13,19200.0,17.5026,17.5026,17.4827,17.4877,19200.0
2013-02-15 14:00:00,35.13,35.14,35.09,35.1,25100.0,17.4877,17.4927,17.4678,17.4727,25100.0
2013-02-15 14:05:00,35.1,35.1,35.05,35.09,36800.0,17.4727,17.4727,17.4479,17.4678,36800.0
2013-02-15 14:10:00,35.08,35.11,35.08,35.09,38900.0,17.4628,17.4777,17.4628,17.4678,38900.0
2013-02-15 14:15:00,35.09,35.09,35.02,35.02,563600.0,17.4678,17.4678,17.4329,17.4329,563600.0
2013-02-15 14:20:00,35.02,35.05,35.02,35.05,62200.0,17.4329,17.4479,17.4329,17.4479,62200.0
2013-02-15 14:25:00,35.05,35.05,34.99,34.99,101400.0,17.4479,17.4479,17.418,17.418,101400.0
2013-02-15 14:30:00,35.0,35.02,34.99,34.99,90900.0,17.423,17.4329,17.418,17.418,90900.0
2013-02-15 14:35:00,35.0,35.01,34.98,35.0,37600.0,17.423,17.4279,17.413,17.423,37600.0
2013-02-15 14:40:00,35.01,35.01,34.98,35.0,57300.0,17.4279,17.4279,17.413,17.423,57300.0
2013-02-15 14:45:00,35.0,35.04,34.99,35.01,140200.0,17.423,17.4429,17.418,17.4279,140200.0
2013-02-15 14:50:00,35.01,35.03,35.01,35.03,44200.0,17.4279,17.4379,17.4279,17.4379,44200.0
2013-02-15 14:55:00,35.03,35.03,35.01,35.01,52800.0,17.4379,17.4379,17.4279,17.4279,52800.0
2013-02-15 15:00:00,35.01,35.04,35.01,35.02,86800.0,17.4279,17.4429,17.4279,17.4329,86800.0
2013-02-15 15:05:00,35.03,35.03,34.99,35.0,74200.0,17.4379,17.4379,17.418,17.423,74200.0
2013-02-15 15:10:00,34.99,35.03,34.99,35.02,52100.0,17.418,17.4379,17.418,17.4329,52100.0
2013-02-15 15:15:00,35.02,35.08,35.01,35.08,43200.0,17.4329,17.4628,17.4279,17.4628,43200.0
2013-02-15 15:20:00,35.07,35.09,35.07,35.07,126400.0,17.4578,17.4678,17.4578,17.4578,126400.0
2013-02-15 15:25:00,35.08,35.09,35.05,35.05,245900.0,17.4628,17.4678,17.4479,17.4479,245900.0
2013-02-15 15:30:00,35.05,35.07,35.02,35.07,83700.0,17.4479,17.4578,17.4329,17.4578,83700.0
2013-02-15 15:35:00,35.07,35.09,35.07,35.09,73500.0,17.4578,17.4678,17.4578,17.4678,73500.0
2013-02-15 15:40:00,35.09,35.11,35.04,35.11,257200.0,17.4678,17.4777,17.4429,17.4777,257200.0
2013-02-15 15:45:00,35.12,35.12,35.09,35.1,139500.0,17.4827,17.4827,17.4678,17.4727,139500.0
2013-02-15 15:50:00,35.11,35.12,35.06,35.08,238900.0,17.4777,17.4827,17.4528,17.4628,238900.0
2013-02-15 15:55:00,35.08,35.13,35.05,35.13,568600.0,17.4628,17.4877,17.4479,17.4877,568600.0
2013-02-19 09:30:00,35.23,35.32,35.13,35.21,85900.0,17.5375,17.5823,17.4877,17.5275,85900.0
2013-02-19 09:35:00,35.21,35.31,35.18,35.24,48000.0,17.5275,17.5773,17.5126,17.5424,48000.0
2013-02-19 09:40:00,35.22,35.34,35.22,35.31,45500.0,17.5325,17.5922,17.5325,17.5773,45500.0
2013-02-19 09:45:00,35.32,35.33,35.22,35.22,108000.0,17.5823,17.5872,17.5325,17.5325,108000.0
2013-02-19 09:50:00,35.23,35.24,35.14,35.14,71500.0,17.5375,17.5424,17.4927,17.4927,71500.0
2013-02-19 09:55:00,35.15,35.16,35.09,35.12,114100.0,17.4976,17.5026,17.4678,17.4827,114100.0
2013-02-19 10:00:00,35.12,35.23,35.12,35.12,51700.0,17.4827,17.5375,17.4827,17.4827,51700.0
2013-02-19 10:05:00,35.12,35.16,35.1,35.1,66600.0,17.4827,17.5026,17.4727,17.4727,66600.0
2013-02-19 10:10:00,35.11,35.2,35.11,35.18,615900.0,17.4777,17.5225,17.4777,17.5126,615900.0
2013-02-19 10:15:00,35.18,35.18,35.13,35.13,33400.0,17.5126,17.5126,17.4877,17.4877,33400.0
2013-02-19 10:20:00,35.13,35.15,35.09,35.12,37100.0,17.4877,17.4976,17.4678,17.4827,37100.0
2013-02-19 10:25:00,35.12,35.13,35.07,35.13,44000.0,17.4827,17.4877,17.4578,17.4877,44000.0
2013-02-19 10:30:00,35.12,35.2,35.12,35.18,46800.0,17.4827,17.5225,17.4827,17.5126,46800.0
2013-02-19 10:35:00,35.19,35.2,35.12,35.13,83700.0,17.5175,17.5225,17.4827,17.4877,83700.0
2013-02-19 10:40:00,35.13,35.14,35.1,35.1,31300.0,17.4877,17.4927,17.4727,17.4727,31300.0
2013-02-19 10:45:00,35.11,35.16,35.08,35.09,64600.0,17.4777,17.5026,17.4628,17.4678,64600.0
2013-02-19 10:50:00,35.09,35.1,35.04,35.04,44000.0,17.4678,17.4727,17.4429,17.4429,44000.0
2013-02-19 10:55:00,35.05,35.05,35.02,35.04,78200.0,17.4479,17.4479,17.4329,17.4429,78200.0
2013-02-19 11:00:00,35.04,35.16,35.04,35.13,50400.0,17.4429,17.5026,17.4429,17.4877,50400.0
2013-02-19 11:05:00,35.14,35.2,35.13,35.2,55300.0,17.4927,17.5225,17.4877,17.5225,55300.0
2013-02-19 11:10:00,35.2,35.2,35.16,35.16,28200.0,17.5225,17.5225,17.5026,17.5026,28200.0
2013-02-19 11:15:00,35.16,35.17,35.16,35.16,18200.0,17.5026,17.5076,17.5026,17.5026,18200.0
2013-02-19 11:20:00,35.16,35.17,35.15,35.15,69200.0,17.5026,17.5076,17.4976,17.4976,69200.0
2013-02-19 11:25:00,35.15,35.24,35.15,35.19,39300.0,17.4976,17.5424,17.4976,17.5175,39300.0
2013-02-19 11:30:00,35.2,35.25,35.17,35.25,55300.0,17.5225,17.5474,17.5076,17.5474,55300.0
2013-02-19 11:35:00,35.25,35.25,35.2,35.22,33500.0,17.5474,17.5474,17.5225,17.5325,33500.0
2013-02-19 11:40:00,35.21,35.25,35.21,35.24,32600.0,17.5275,17.5474,17.5275,17.5424,32600.0
2013-02-19 11:45:00,35.23,35.23,35.21,35.23,47800.0,17.5375,17.5375,17.5275,17.5375,47800.0
2013-02-19 11:50:00,35.23,35.28,35.22,35.26,39500.0,17.5375,17.5623,17.5325,17.5524,39500.0
2013-02-19 11:55:00,35.26,35.28,35.25,35.27,31500.0,17.5524,17.5623,17.5474,17.5574,31500.0
2013-02-19 12:00:00,35.28,35.28,35.24,35.24,16800.0,17.5623,17.5623,17.5424,17.5424,16800.0
2013-02-19 12:05:00,35.23,35.25,35.22,35.23,19800.0,17.5375,17.5474,17.5325,17.5375,19800.0
2013-02-19 12:10:00,35.23,35.28,35.23,35.28,44300.0,17.5375,17.5623,17.5375,17.5623,44300.0
2013-02-19 12:15:00,35.28,35.34,35.27,35.34,33400.0,17.5623,17.5922,17.5574,17.5922,33400.0
2013-02-19 12:20:00,35.33,35.34,35.28,35.29,47500.0,17.5872,17.5922,17.5623,17.5673,47500.0
2013-02-19 12:25:00,35.29,35.29,35.27,35.28,28300.0,17.5673,17.5673,17.5574,17.5623,28300.0
2013-02-19 12:30:00,35.28,35.29,35.27,35.27,26800.0,17.5623,17.5673,17.5574,17.5574,26800.0
2013-02-19 12:35:00,35.28,35.31,35.27,35.3,23300.0,17.5623,17.5773,17.5574,17.5723,23300.0
2013-02-19 12:40:00,35.3,35.34,35.29,35.34,27700.0,17.5723,17.5922,17.5673,17.5922,27700.0
2013-02-19 12:45:00,35.33,35.34,35.32,35.33,20200.0,17.5872,17.5922,17.5823,17.5872,20200.0
2013-02-19 12:50:00,35.34,35.38,35.33,35.36,39700.0,17.5922,17.6121,17.5872,17.6022,39700.0
2013-02-19 12:55:00,35.36,35.42,35.35,35.42,26100.0,17.6022,17.632,17.5972,17.632,26100.0
2013-02-19 13:00:00,35.42,35.42,35.4,35.41,18500.0,17.632,17.632,17.6221,17.6271,18500.0
2013-02-19 13:05:00,35.4,35.41,35.4,35.4,6100.0,17.6221,17.6271,17.6221,17.6221,6100.0
2013-02-19 13:10:00,35.4,35.41,35.36,35.37,33600.0,17.6221,17.6271,17.6022,17.6071,33600.0
2013-02-19 13:15:00,35.37,35.37,35.35,35.35,44200.0,17.6071,17.6071,17.5972,17.5972,44200.0
2013-02-19 13:20:00,35.35,35.36,35.34,35.34,20500.0,17.5972,17.6022,17.5922,17.5922,20500.0
2013-02-19 13:25:00,35.34,35.35,35.32,35.34,43000.0,17.5922,17.5972,17.5823,17.5922,43000.0
2013-02-19 13:30:00,35.34,35.36,35.33,35.36,33500.0,17.5922,17.6022,17.5872,17.6022,33500.0
2013-02-19 13:35:00,35.36,35.37,35.35,35.36,15100.0,17.6022,17.6071,17.5972,17.6022,15100.0
2013-02-19 13:40:00,35.36,35.36,35.35,35.35,9700.0,17.6022,17.6022,17.5972,17.5972,9700.0
2013-02-19 13:45:00,35.36,35.36,35.34,35.35,51100.0,17.6022,17.6022,17.5922,17.5972,51100.0
2013-02-19 13:50:00,35.34,35.36,35.34,35.35,56500.0,17.5922,17.6022,17.5922,17.5972,56500.0
2013-02-19 13:55:00,35.35,35.42,35.34,35.41,39900.0,17.5972,17.632,17.5922,17.6271,39900.0
2013-02-19 14:00:00,35.41,35.44,35.4,35.44,30700.0,17.6271,17.642,17.6221,17.642,30700.0
2013-02-19 14:05:00,35.44,35.46,35.42,35.46,22200.0,17.642,17.652,17.632,17.652,22200.0
2013-02-19 14:10:00,35.47,35.5,35.45,35.5,28400.0,17.6569,17.6719,17.647,17.6719,28400.0
2013-02-19 14:15:00,35.5,35.5,35.48,35.49,16400.0,17.6719,17.6719,17.6619,17.6669,16400.0
2013-02-19 14:20:00,35.48,35.56,35.48,35.56,35900.0,17.6619,17.7017,17.6619,17.7017,35900.0
2013-02-19 14:25:00,35.56,35.56,35.5,35.5,38800.0,17.7017,17.7017,17.6719,17.6719,38800.0
2013-02-19 14:30:00,35.51,35.52,35.5,35.52,29400.0,17.6768,17.6818,17.6719,17.6818,29400.0
2013-02-19 14:35:00,35.52,35.52,35.5,35.51,43000.0,17.6818,17.6818,17.6719,17.6768,43000.0
2013-02-19 14:40:00,35.51,35.53,35.48,35.48,26600.0,17.6768,17.6868,17.6619,17.6619,26600.0
2013-02-19 14:45:00,35.48,35.49,35.45,35.47,66400.0,17.6619,17.6669,17.647,17.6569,66400.0
2013-02-19 14:50:00,35.47,35.51,35.46,35.51,51100.0,17.6569,17.6768,17.652,17.6768,51100.0
2013-02-19 14:55:00,35.5,35.54,35.5,35.53,50100.0,17.6719,17.6918,17.6719,17.6868,50100.0
2013-02-19 15:00:00,35.53,35.54,35.5,35.54,56900.0,17.6868,17.6918,17.6719,17.6918,56900.0
2013-02-19 15:05:00,35.54,35.54,35.5,35.51,38700.0,17.6918,17.6918,17.6719,17.6768,38700.0
2013-02-19 15:10:00,35.5,35.54,35.5,35.52,80400.0,17.6719,17.6918,17.6719,17.6818,80400.0
2013-02-19 15:15:00,35.52,35.52,35.51,35.51,41900.0,17.6818,17.6818,17.6768,17.6768,41900.0
2013-02-19 15:20:00,35.51,35.55,35.51,35.53,94900.0,17.6768,17.6968,17.6768,17.6868,94900.0
2013-02-19 15:25:00,35.53,35.54,35.48,35.48,41600.0,17.6868,17.6918,17.6619,17.6619,41600.0
2013-02-19 15:30:00,35.48,35.49,35.45,35.46,48200.0,17.6619,17.6669,17.647,17.652,48200.0
2013-02-19 15:35:00,35.45,35.46,35.43,35.45,60500.0,17.647,17.652,17.637,17.647,60500.0
2013-02-19 15:40:00,35.45,35.45,35.39,35.39,105700.0,17.647,17.647,17.6171,17.6171,105700.0
2013-02-19 15:45:00,35.39,35.41,35.39,35.4,162300.0,17.6171,17.6271,17.6171,17.6221,162300.0
2013-02-19 15:50:00,35.41,35.41,35.39,35.39,155500.0,17.6271,17.6271,17.6171,17.6171,155500.0
2013-02-19 15:55:00,35.4,35.49,35.39,35.44,339700.0,17.6221,17.6669,17.6171,17.642,339700.0
2013-02-20 09:30:00,35.47,35.47,35.33,35.45,31900.0,17.6569,17.6569,17.5872,17.647,31900.0
2013-02-20 09:35:00,35.45,35.47,35.36,35.39,37000.0,17.647,17.6569,17.6022,17.6171,37000.0
2013-02-20 09:40:00,35.38,35.39,35.32,35.35,18000.0,17.6121,17.6171,17.5823,17.5972,18000.0
2013-02-20 09:45:00,35.35,35.4,35.32,35.33,27100.0,17.5972,17.6221,17.5823,17.5872,27100.0
2013-02-20 09:50:00,35.33,35.4,35.33,35.35,58300.0,17.5872,17.6221,17.5872,17.5972,58300.0
2013-02-20 09:55:00,35.35,35.38,35.33,35.36,38800.0,17.5972,17.6121,17.5872,17.6022,38800.0
2013-02-20 10:00:00,35.36,35.39,35.36,35.37,28100.0,17.6022,17.6171,17.6022,17.6071,28100.0
2013-02-20 10:05:00,35.37,35.41,35.35,35.38,42000.0,17.6071,17.6271,17.5972,17.6121,42000.0
2013-02-20 10:10:00,35.38,35.39,35.32,35.33,32700.0,17.6121,17.6171,17.5823,17.5872,32700.0
2013-02-20 10:15:00,35.34,35.42,35.32,35.41,222300.0,17.5922,17.632,17.5823,17.6271,222300.0
2013-02-20 10:20:00,35.4,35.47,35.4,35.45,86100.0,17.6221,17.6569,17.6221,17.647,86100.0
2013-02-20 10:25:00,35.45,35.48,35.45,35.45,34100.0,17.647,17.6619,17.647,17.647,34100.0
2013-02-20 10:30:00,35.46,35.46,35.38,35.41,113400.0,17.652,17.652,17.6121,17.6271,113400.0
2013-02-20 10:35:00,35.4,35.41,35.34,35.35,33300.0,17.6221,17.6271,17.5922,17.5972,33300.0
2013-02-20 10:40:00,35.36,35.38,35.34,35.36,32700.0,17.6022,17.6121,17.5922,17.6022,32700.0
2013-02-20 10:45:00,35.36,35.37,35.32,35.35,78300.0,17.6022,17.6071,17.5823,17.5972,78300.0
2013-02-20 10:50:00,35.34,35.39,35.33,35.37,165600.0,17.5922,17.6171,17.5872,17.6071,165600.0
2013-02-20 10:55:00,35.37,35.43,35.36,35.39,47400.0,17.6071,17.637,17.6022,17.6171,47400.0
2013-02-20 11:00:00,35.4,35.4,35.32,35.33,60000.0,17.6221,17.6221,17.5823,17.5872,60000.0
2013-02-20 11:05:00,35.32,35.37,35.3,35.33,111700.0,17.5823,17.6071,17.5723,17.5872,111700.0
2013-02-20 11:10:00,35.33,35.33,35.19,35.21,63000.0,17.5872,17.5872,17.5175,17.5275,63000.0
2013-02-20 11:15:00,35.21,35.29,35.19,35.28,35200.0,17.5275,17.5673,17.5175,17.5623,35200.0
2013-02-20 11:20:00,35.28,35.32,35.24,35.24,29500.0,17.5623,17.5823,17.5424,17.5424,29500.0
2013-02-20 11:25:00,35.24,35.27,35.23,35.25,65200.0,17.5424,17.5574,17.5375,17.5474,65200.0
2013-02-20 11:30:00,35.25,35.25,35.2,35.2,41400.0,17.5474,17.5474,17.5225,17.5225,41400.0
2013-02-20 11:35:00,35.2,35.21,35.13,35.14,75200.0,17.5225,17.5275,17.4877,17.4927,75200.0
2013-02-20 11:40:00,35.13,35.13,35.05,35.05,123200.0,17.4877,17.4877,17.4479,17.4479,123200.0
2013-02-20 11:45:00,35.05,35.13,35.04,35.1,137800.0,17.4479,17.4877,17.4429,17.4727,137800.0
2013-02-20 11:50:00,35.11,35.22,35.11,35.21,59500.0,17.4777,17.5325,17.4777,17.5275,59500.0
2013-02-20 11:55:00,35.2,35.25,35.17,35.19,70400.0,17.5225,17.5474,17.5076,17.5175,70400.0
2013-02-20 12:00:00,35.19,35.26,35.19,35.24,69800.0,17.5175,17.5524,17.5175,17.5424,69800.0
2013-02-20 12:05:00,35.24,35.3,35.23,35.25,52000.0,17.5424,17.5723,17.5375,17.5474,52000.0
2013-02-20 12:10:00,35.25,35.32,35.24,35.3,78800.0,17.5474,17.5823,17.5424,17.5723,78800.0
2013-02-20 12:15:00,35.3,35.31,35.25,35.3,69600.0,17.5723,17.5773,17.5474,17.5723,69600.0
2013-02-20 12:20:00,35.3,35.3,35.24,35.27,38900.0,17.5723,17.5723,17.5424,17.5574,38900.0
2013-02-20 12:25:00,35.27,35.3,35.19,35.19,32600.0,17.5574,17.5723,17.5175,17.5175,32600.0
2013-02-20 12:30:00,35.2,35.22,35.19,35.19,20100.0,17.5225,17.5325,17.5175,17.5175,20100.0
2013-02-20 12:35:00,35.2,35.23,35.18,35.23,29900.0,17.5225,17.5375,17.5126,17.5375,29900.0
2013-02-20 12:40:00,35.23,35.26,35.22,35.25,26700.0,17.5375,17.5524,17.5325,17.5474,26700.0
2013-02-20 12:45:00,35.26,35.29,35.24,35.25,12300.0,17.5524,17.5673,17.5424,17.5474,12300.0
2013-02-20 12:50:00,35.25,35.26,35.2,35.23,23100.0,17.5474,17.5524,17.5225,17.5375,23100.0
2013-02-20 12:55:00,35.23,35.28,35.23,35.27,17700.0,17.5375,17.5623,17.5375,17.5574,17700.0
2013-02-20 13:00:00,35.26,35.28,35.23,35.25,14600.0,17.5524,17.5623,17.5375,17.5474,14600.0
2013-02-20 13:05:00,35.25,35.3,35.25,35.26,16300.0,17.5474,17.5723,17.5474,17.5524,16300.0
2013-02-20 13:10:00,35.27,35.29,35.24,35.28,12600.0,17.5574,17.5673,17.5424,17.5623,12600.0
2013-02-20 13:15:00,35.27,35.29,35.25,35.29,10800.0,17.5574,17.5673,17.5474,17.5673,10800.0
2013-02-20 13:20:00,35.28,35.3,35.25,35.26,37900.0,17.5623,17.5723,17.5474,17.5524,37900.0
2013-02-20 13:25:00,35.26,35.27,35.24,35.26,39700.0,17.5524,17.5574,17.5424,17.5524,39700.0
2013-02-20 13:30:00,35.26,35.26,35.21,35.25,43700.0,17.5524,17.5524,17.5275,17.5474,43700.0
2013-02-20 13:35:00,35.24,35.25,35.14,35.16,128700.0,17.5424,17.5474,17.4927,17.5026,128700.0
2013-02-20 13:40:00,35.17,35.18,35.1,35.16,155900.0,17.5076,17.5126,17.4727,17.5026,155900.0
2013-02-20 13:45:00,35.16,35.16,35.11,35.14,37100.0,17.5026,17.5026,17.4777,17.4927,37100.0
2013-02-20 13:50:00,35.15,35.18,35.12,35.18,59100.0,17.4976,17.5126,17.4827,17.5126,59100.0
2013-02-20 13:55:00,35.18,35.19,35.17,35.18,47700.0,17.5126,17.5175,17.5076,17.5126,47700.0
2013-02-20 14:00:00,35.19,35.19,35.01,35.1,130000.0,17.5175,17.5175,17.4279,17.4727,130000.0
2013-02-20 14:05:00,35.11,35.19,35.11,35.19,66900.0,17.4777,17.5175,17.4777,17.5175,66900.0
2013-02-20 14:10:00,35.19,35.2,35.13,35.15,57800.0,17.5175,17.5225,17.4877,17.4976,57800.0
2013-02-20 14:15:00,35.14,35.2,35.12,35.15,78800.0,17.4927,17.5225,17.4827,17.4976,78800.0
2013-02-20 14:20:00,35.15,35.15,35.12,35.12,46600.0,17.4976,17.4976,17.4827,17.4827,46600.0
2013-02-20 14:25:00,35.12,35.17,35.11,35.11,42600.0,17.4827,17.5076,17.4777,17.4777,42600.0
2013-02-20 14:30:00,35.11,35.13,35.09,35.1,37300.0,17.4777,17.4877,17.4678,17.4727,37300.0
2013-02-20 14:35:00,35.1,35.13,35.05,35.07,61100.0,17.4727,17.4877,17.4479,17.4578,61100.0
2013-02-20 14:40:00,35.08,35.08,34.99,35.0,83400.0,17.4628,17.4628,17.418,17.423,83400.0
2013-02-20 14:45:00,35.0,35.0,34.87,34.91,149700.0,17.423,17.423,17.3582,17.3782,149700.0
2013-02-20 14:50:00,34.92,34.94,34.82,34.84,104100.0,17.3831,17.3931,17.3334,17.3433,104100.0
2013-02-20 14:55:00,34.85,34.87,34.83,34.85,105900.0,17.3483,17.3582,17.3383,17.3483,105900.0
2013-02-20 15:00:00,34.85,34.85,34.76,34.8,95700.0,17.3483,17.3483,17.3035,17.3234,95700.0
2013-02-20 15:05:00,34.81,34.84,34.77,34.84,65800.0,17.3284,17.3433,17.3085,17.3433,65800.0
2013-02-20 15:10:00,34.84,34.94,34.83,34.94,92400.0,17.3433,17.3931,17.3383,17.3931,92400.0
2013-02-20 15:15:00,34.92,34.93,34.78,34.88,193800.0,17.3831,17.3881,17.3134,17.3632,193800.0
2013-02-20 15:20:00,34.88,34.91,34.86,34.89,81500.0,17.3632,17.3782,17.3533,17.3682,81500.0
2013-02-20 15:25:00,34.89,34.89,34.85,34.86,115500.0,17.3682,17.3682,17.3483,17.3533,115500.0
2013-02-20 15:30:00,34.87,34.87,34.79,34.85,149300.0,17.3582,17.3582,17.3184,17.3483,149300.0
2013-02-20 15:35:00,34.84,35.0,34.84,34.93,135500.0,17.3433,17.423,17.3433,17.3881,135500.0
2013-02-20 15:40:00,34.94,34.95,34.89,34.95,114200.0,17.3931,17.3981,17.3682,17.3981,114200.0
2013-02-20 15:45:00,34.95,35.0,34.89,34.97,263700.0,17.3981,17.423,17.3682,17.408,263700.0
2013-02-20 15:50:00,34.97,34.97,34.86,34.9,182400.0,17.408,17.408,17.3533,17.3732,182400.0
2013-02-20 15:55:00,34.9,34.91,34.79,34.8,501100.0,17.3732,17.3782,17.3184,17.3234,501100.0
2013-02-21 09:30:00,34.15,34.15,33.54,33.76,596500.0,16.9998,16.9998,16.6962,16.8057,596500.0
2013-02-21 09:35:00,33.76,34.06,33.65,33.79,718200.0,16.8057,16.955,16.7509,16.8206,718200.0
2013-02-21 09:40:00,33.79,34.12,33.73,34.07,415600.0,16.8206,16.9849,16.7908,16.96,415600.0
2013-02-21 09:45:00,34.06,34.7,34.05,34.51,622000.0,16.955,17.2736,16.9501,17.179,622000.0
2013-02-21 09:50:00,34.5,34.85,34.43,34.53,710000.0,17.1741,17.3483,17.1392,17.189,710000.0
2013-02-21 09:55:00,34.51,34.51,34.2,34.35,319300.0,17.179,17.179,17.0247,17.0994,319300.0
2013-02-21 10:00:00,34.35,34.35,34.2,34.25,184800.0,17.0994,17.0994,17.0247,17.0496,184800.0
2013-02-21 10:05:00,34.26,34.41,34.26,34.4,110700.0,17.0546,17.1293,17.0546,17.1243,110700.0
2013-02-21 10:10:00,34.4,34.54,34.37,34.47,236600.0,17.1243,17.194,17.1093,17.1591,236600.0
2013-02-21 10:15:00,34.47,34.5,34.4,34.4,243000.0,17.1591,17.1741,17.1243,17.1243,243000.0
2013-02-21 10:20:00,34.42,34.42,34.32,34.37,80300.0,17.1342,17.1342,17.0845,17.1093,80300.0
2013-02-21 10:25:00,34.37,34.6,34.37,34.6,163200.0,17.1093,17.2238,17.1093,17.2238,163200.0
2013-02-21 10:30:00,34.6,34.8,34.6,34.73,177900.0,17.2238,17.3234,17.2238,17.2886,177900.0
2013-02-21 10:35:00,34.75,34.82,34.72,34.8,229300.0,17.2985,17.3334,17.2836,17.3234,229300.0
2013-02-21 10:40:00,34.81,34.89,34.75,34.84,87900.0,17.3284,17.3682,17.2985,17.3433,87900.0
2013-02-21 10:45:00,34.84,35.05,34.83,34.96,153300.0,17.3433,17.4479,17.3383,17.4031,153300.0
2013-02-21 10:50:00,34.96,34.96,34.73,34.78,81500.0,17.4031,17.4031,17.2886,17.3134,81500.0
2013-02-21 10:55:00,34.78,34.98,34.78,34.98,178500.0,17.3134,17.413,17.3134,17.413,178500.0
2013-02-21 11:00:00,34.98,35.06,34.97,35.05,134100.0,17.413,17.4528,17.408,17.4479,134100.0
2013-02-21 11:05:00,35.05,35.05,34.84,34.85,162700.0,17.4479,17.4479,17.3433,17.3483,162700.0
2013-02-21 11:10:00,34.86,34.87,34.77,34.81,39200.0,17.3533,17.3582,17.3085,17.3284,39200.0
2013-02-21 11:15:00,34.81,34.85,34.77,34.79,20300.0,17.3284,17.3483,17.3085,17.3184,20300.0
2013-02-21 11:20:00,34.79,34.79,34.69,34.75,35400.0,17.3184,17.3184,17.2686,17.2985,35400.0
2013-02-21 11:25:00,34.74,34.74,34.64,34.66,60700.0,17.2935,17.2935,17.2438,17.2537,60700.0
2013-02-21 11:30:00,34.66,34.67,34.55,34.59,104400.0,17.2537,17.2587,17.199,17.2189,104400.0
2013-02-21 11:35:00,34.6,34.64,34.58,34.58,34300.0,17.2238,17.2438,17.2139,17.2139,34300.0
2013-02-21 11:40:00,34.57,34.58,34.53,34.55,30000.0,17.2089,17.2139,17.189,17.199,30000.0
2013-02-21 11:45:00,34.55,34.59,34.51,34.59,23800.0,17.199,17.2189,17.179,17.2189,23800.0
2013-02-21 11:50:00,34.58,34.6,34.54,34.6,32500.0,17.2139,17.2238,17.194,17.2238,32500.0
2013-02-21 11:55:00,34.58,34.59,34.51,34.52,37800.0,17.2139,17.2189,17.179,17.184,37800.0
2013-02-21 12:00:00,34.52,34.61,34.52,34.59,113000.0,17.184,17.2288,17.184,17.2189,113000.0
2013-02-21 12:05:00,34.59,34.59,34.52,34.53,26800.0,17.2189,17.2189,17.184,17.189,26800.0
2013-02-21 12:10:00,34.52,34.55,34.51,34.55,95600.0,17.184,17.199,17.179,17.199,95600.0
2013-02-21 12:15:00,34.54,34.55,34.46,34.46,39200.0,17.194,17.199,17.1542,17.1542,39200.0
2013-02-21 12:20:00,34.46,34.5,34.46,34.46,51900.0,17.1542,17.1741,17.1542,17.1542,51900.0
2013-02-21 12:25:00,34.47,34.49,34.46,34.48,13300.0,17.1591,17.1691,17.1542,17.1641,13300.0
2013-02-21 12:30:00,34.48,34.48,34.44,34.46,73800.0,17.1641,17.1641,17.1442,17.1542,73800.0
2013-02-21 12:35:00,34.45,34.46,34.43,34.43,29800.0,17.1492,17.1542,17.1392,17.1392,29800.0
2013-02-21 12:40:00,34.44,34.48,34.42,34.48,25700.0,17.1442,17.1641,17.1342,17.1641,25700.0
2013-02-21 12:45:00,34.48,34.5,34.45,34.48,23000.0,17.1641,17.1741,17.1492,17.1641,23000.0
2013-02-21 12:50:00,34.47,34.48,34.46,34.48,17700.0,17.1591,17.1641,17.1542,17.1641,17700.0
2013-02-21 12:55:00,34.47,34.48,34.47,34.48,59100.0,17.1591,17.1641,17.1591,17.1641,59100.0
2013-02-21 13:00:00,34.48,34.49,34.44,34.44,84900.0,17.1641,17.1691,17.1442,17.1442,84900.0
2013-02-21 13:05:00,34.43,34.47,34.43,34.43,164100.0,17.1392,17.1591,17.1392,17.1392,164100.0
2013-02-21 13:10:00,34.44,34.47,34.43,34.46,63800.0,17.1442,17.1591,17.1392,17.1542,63800.0
2013-02-21 13:15:00,34.45,34.46,34.44,34.45,86800.0,17.1492,17.1542,17.1442,17.1492,86800.0
2013-02-21 13:20:00,34.45,34.47,34.45,34.46,63600.0,17.1492,17.1591,17.1492,17.1542,63600.0
2013-02-21 13:25:00,34.46,34.6,34.46,34.6,120700.0,17.1542,17.2238,17.1542,17.2238,120700.0
2013-02-21 13:30:00,34.59,34.6,34.5,34.51,52700.0,17.2189,17.2238,17.1741,17.179,52700.0
2013-02-21 13:35:00,34.5,34.51,34.44,34.49,37800.0,17.1741,17.179,17.1442,17.1691,37800.0
2013-02-21 13:40:00,34.48,34.49,34.42,34.42,32600.0,17.1641,17.1691,17.1342,17.1342,32600.0
2013-02-21 13:45:00,34.42,34.43,34.35,34.35,45800.0,17.1342,17.1392,17.0994,17.0994,45800.0
2013-02-21 13:50:00,34.35,34.41,34.31,34.32,58800.0,17.0994,17.1293,17.0795,17.0845,58800.0
2013-02-21 13:55:00,34.32,34.38,34.28,34.37,33000.0,17.0845,17.1143,17.0645,17.1093,33000.0
2013-02-21 14:00:00,34.39,34.39,34.34,34.34,17500.0,17.1193,17.1193,17.0944,17.0944,17500.0
2013-02-21 14:05:00,34.34,34.34,34.28,34.3,31900.0,17.0944,17.0944,17.0645,17.0745,31900.0
2013-02-21 14:10:00,34.31,34.31,34.26,34.27,26800.0,17.0795,17.0795,17.0546,17.0596,26800.0
2013-02-21 14:15:00,34.27,34.28,34.25,34.25,45700.0,17.0596,17.0645,17.0496,17.0496,45700.0
2013-02-21 14:20:00,34.26,34.26,34.25,34.25,13900.0,17.0546,17.0546,17.0496,17.0496,13900.0
2013-02-21 14:25:00,34.25,34.26,34.2,34.23,59000.0,17.0496,17.0546,17.0247,17.0397,59000.0
2013-02-21 14:30:00,34.23,34.23,34.19,34.2,94300.0,17.0397,17.0397,17.0197,17.0247,94300.0
2013-02-21 14:35:00,34.21,34.21,34.19,34.2,99700.0,17.0297,17.0297,17.0197,17.0247,99700.0
2013-02-21 14:40:00,34.19,34.21,34.15,34.2,62400.0,17.0197,17.0297,16.9998,17.0247,62400.0
2013-02-21 14:45:00,34.21,34.29,34.2,34.29,46000.0,17.0297,17.0695,17.0247,17.0695,46000.0
2013-02-21 14:50:00,34.29,34.32,34.24,34.27,83600.0,17.0695,17.0845,17.0446,17.0596,83600.0
2013-02-21 14:55:00,34.27,34.28,34.25,34.27,99300.0,17.0596,17.0645,17.0496,17.0596,99300.0
2013-02-21 15:00:00,34.27,34.39,34.23,34.38,104900.0,17.0596,17.1193,17.0397,17.1143,104900.0
2013-02-21 15:05:00,34.38,34.47,34.38,34.41,100800.0,17.1143,17.1591,17.1143,17.1293,100800.0
2013-02-21 15:10:00,34.41,34.42,34.35,34.38,116000.0,17.1293,17.1342,17.0994,17.1143,116000.0
2013-02-21 15:15:00,34.38,34.39,34.33,34.33,93400.0,17.1143,17.1193,17.0894,17.0894,93400.0
2013-02-21 15:20:00,34.33,34.41,34.33,34.4,140600.0,17.0894,17.1293,17.0894,17.1243,140600.0
2013-02-21 15:25:00,34.4,34.46,34.4,34.45,211600.0,17.1243,17.1542,17.1243,17.1492,211600.0
2013-02-21 15:30:00,34.45,34.56,34.44,34.51,98300.0,17.1492,17.2039,17.1442,17.179,98300.0
2013-02-21 15:35:00,34.51,34.52,34.36,34.36,212600.0,17.179,17.184,17.1044,17.1044,212600.0
2013-02-21 15:40:00,34.36,34.39,34.25,34.26,750400.0,17.1044,17.1193,17.0496,17.0546,750400.0
2013-02-21 15:45:00,34.25,34.27,34.19,34.22,356900.0,17.0496,17.0596,17.0197,17.0347,356900.0
2013-02-21 15:50:00,34.23,34.24,34.12,34.19,331300.0,17.0397,17.0446,16.9849,17.0197,331300.0
2013-02-21 15:55:00,34.19,34.24,34.07,34.08,929200.0,17.0197,17.0446,16.96,16.965,929200.0
2013-02-22 09:30:00,34.21,34.4,34.16,34.36,93800.0,17.0297,17.1243,17.0048,17.1044,93800.0
2013-02-22 09:35:00,34.36,34.39,34.29,34.33,80000.0,17.1044,17.1193,17.0695,17.0894,80000.0
2013-02-22 09:40:00,34.32,34.33,34.19,34.22,123900.0,17.0845,17.0894,17.0197,17.0347,123900.0
2013-02-22 09:45:00,34.22,34.3,34.21,34.3,63700.0,17.0347,17.0745,17.0297,17.0745,63700.0
2013-02-22 09:50:00,34.3,34.31,34.23,34.25,172000.0,17.0745,17.0795,17.0397,17.0496,172000.0
2013-02-22 09:55:00,34.25,34.26,34.18,34.22,120400.0,17.0496,17.0546,17.0148,17.0347,120400.0
2013-02-22 10:00:00,34.23,34.23,34.17,34.2,106600.0,17.0397,17.0397,17.0098,17.0247,106600.0
2013-02-22 10:05:00,34.19,34.21,34.16,34.2,158200.0,17.0197,17.0297,17.0048,17.0247,158200.0
2013-02-22 10:10:00,34.2,34.25,34.18,34.23,63200.0,17.0247,17.0496,17.0148,17.0397,63200.0
2013-02-22 10:15:00,34.23,34.23,34.15,34.15,36900.0,17.0397,17.0397,16.9998,16.9998,36900.0
2013-02-22 10:20:00,34.15,34.2,34.15,34.18,39100.0,16.9998,17.0247,16.9998,17.0148,39100.0
2013-02-22 10:25:00,34.18,34.2,34.17,34.2,62900.0,17.0148,17.0247,17.0098,17.0247,62900.0
2013-02-22 10:30:00,34.2,34.2,34.18,34.2,67100.0,17.0247,17.0247,17.0148,17.0247,67100.0
2013-02-22 10:35:00,34.2,34.21,34.18,34.2,59300.0,17.0247,17.0297,17.0148,17.0247,59300.0
2013-02-22 10:40:00,34.2,34.25,34.18,34.18,102400.0,17.0247,17.0496,17.0148,17.0148,102400.0
2013-02-22 10:45:00,34.18,34.21,34.17,34.2,95800.0,17.0148,17.0297,17.0098,17.0247,95800.0
2013-02-22 10:50:00,34.21,34.24,34.2,34.2,142700.0,17.0297,17.0446,17.0247,17.0247,142700.0
2013-02-22 10:55:00,34.2,34.23,34.19,34.19,68900.0,17.0247,17.0397,17.0197,17.0197,68900.0
2013-02-22 11:00:00,34.19,34.24,34.19,34.22,121900.0,17.0197,17.0446,17.0197,17.0347,121900.0
2013-02-22 11:05:00,34.22,34.22,34.2,34.2,156700.0,17.0347,17.0347,17.0247,17.0247,156700.0
2013-02-22 11:10:00,34.21,34.21,34.17,34.2,154300.0,17.0297,17.0297,17.0098,17.0247,154300.0
2013-02-22 11:15:00,34.2,34.21,34.19,34.21,232400.0,17.0247,17.0297,17.0197,17.0297,232400.0
2013-02-22 11:20:00,34.2,34.21,34.19,34.2,58200.0,17.0247,17.0297,17.0197,17.0247,58200.0
2013-02-22 11:25:00,34.2,34.2,34.19,34.2,41400.0,17.0247,17.0247,17.0197,17.0247,41400.0
2013-02-22 11:30:00,34.2,34.2,34.19,34.2,77200.0,17.0247,17.0247,17.0197,17.0247,77200.0
2013-02-22 11:35:00,34.2,34.26,34.19,34.25,82700.0,17.0247,17.0546,17.0197,17.0496,82700.0
2013-02-22 11:40:00,34.25,34.26,34.24,34.25,74800.0,17.0496,17.0546,17.0446,17.0496,74800.0
2013-02-22 11:45:00,34.26,34.29,34.25,34.25,73000.0,17.0546,17.0695,17.0496,17.0496,73000.0
2013-02-22 11:50:00,34.24,34.27,34.24,34.27,66700.0,17.0446,17.0596,17.0446,17.0596,66700.0
2013-02-22 11:55:00,34.27,34.3,34.25,34.26,47600.0,17.0596,17.0745,17.0496,17.0546,47600.0
2013-02-22 12:00:00,34.27,34.27,34.23,34.25,75500.0,17.0596,17.0596,17.0397,17.0496,75500.0
2013-02-22 12:05:00,34.25,34.25,34.21,34.23,237000.0,17.0496,17.0496,17.0297,17.0397,237000.0
2013-02-22 12:10:00,34.22,34.25,34.22,34.24,50600.0,17.0347,17.0496,17.0347,17.0446,50600.0
2013-02-22 12:15:00,34.24,34.24,34.23,34.23,36000.0,17.0446,17.0446,17.0397,17.0397,36000.0
2013-02-22 12:20:00,34.24,34.24,34.23,34.23,40100.0,17.0446,17.0446,17.0397,17.0397,40100.0
2013-02-22 12:25:00,34.24,34.24,34.21,34.24,90400.0,17.0446,17.0446,17.0297,17.0446,90400.0
2013-02-22 12:30:00,34.24,34.25,34.23,34.24,71500.0,17.0446,17.0496,17.0397,17.0446,71500.0
2013-02-22 12:35:00,34.24,34.25,34.23,34.25,67600.0,17.0446,17.0496,17.0397,17.0496,67600.0
2013-02-22 12:40:00,34.24,34.25,34.24,34.25,84500.0,17.0446,17.0496,17.0446,17.0496,84500.0
2013-02-22 12:45:00,34.25,34.25,34.24,34.25,34200.0,17.0496,17.0496,17.0446,17.0496,34200.0
2013-02-22 12:50:00,34.25,34.25,34.24,34.24,31300.0,17.0496,17.0496,17.0446,17.0446,31300.0
2013-02-22 12:55:00,34.24,34.25,34.2,34.23,91900.0,17.0446,17.0496,17.0247,17.0397,91900.0
2013-02-22 13:00:00,34.23,34.26,34.22,34.25,29600.0,17.0397,17.0546,17.0347,17.0496,29600.0
2013-02-22 13:05:00,34.25,34.26,34.22,34.22,20300.0,17.0496,17.0546,17.0347,17.0347,20300.0
2013-02-22 13:10:00,34.23,34.25,34.22,34.23,98800.0,17.0397,17.0496,17.0347,17.0397,98800.0
2013-02-22 13:15:00,34.23,34.25,34.23,34.25,26600.0,17.0397,17.0496,17.0397,17.0496,26600.0
2013-02-22 13:20:00,34.25,34.25,34.24,34.24,20600.0,17.0496,17.0496,17.0446,17.0446,20600.0
2013-02-22 13:25:00,34.25,34.25,34.21,34.23,28500.0,17.0496,17.0496,17.0297,17.0397,28500.0
2013-02-22 13:30:00,34.23,34.25,34.22,34.24,43400.0,17.0397,17.0496,17.0347,17.0446,43400.0
2013-02-22 13:35:00,34.24,34.25,34.23,34.25,35800.0,17.0446,17.0496,17.0397,17.0496,35800.0
2013-02-22 13:40:00,34.25,34.25,34.22,34.22,142200.0,17.0496,17.0496,17.0347,17.0347,142200.0
2013-02-22 13:45:00,34.23,34.25,34.22,34.24,63300.0,17.0397,17.0496,17.0347,17.0446,63300.0
2013-02-22 13:50:00,34.25,34.25,34.23,34.23,102800.0,17.0496,17.0496,17.0397,17.0397,102800.0
2013-02-22 13:55:00,34.23,34.25,34.21,34.24,54500.0,17.0397,17.0496,17.0297,17.0446,54500.0
2013-02-22 14:00:00,34.25,34.25,34.22,34.25,38400.0,17.0496,17.0496,17.0347,17.0496,38400.0
2013-02-22 14:05:00,34.25,34.25,34.22,34.22,36300.0,17.0496,17.0496,17.0347,17.0347,36300.0
2013-02-22 14:10:00,34.23,34.25,34.22,34.24,42900.0,17.0397,17.0496,17.0347,17.0446,42900.0
2013-02-22 14:15:00,34.24,34.24,34.22,34.24,165400.0,17.0446,17.0446,17.0347,17.0446,165400.0
2013-02-22 14:20:00,34.24,34.24,34.22,34.24,39800.0,17.0446,17.0446,17.0347,17.0446,39800.0
2013-02-22 14:25:00,34.23,34.24,34.22,34.24,28600.0,17.0397,17.0446,17.0347,17.0446,28600.0
2013-02-22 14:30:00,34.23,34.24,34.23,34.24,44600.0,17.0397,17.0446,17.0397,17.0446,44600.0
2013-02-22 14:35:00,34.24,34.24,34.22,34.23,43000.0,17.0446,17.0446,17.0347,17.0397,43000.0
2013-02-22 14:40:00,34.23,34.23,34.22,34.23,11800.0,17.0397,17.0397,17.0347,17.0397,11800.0
2013-02-22 14:45:00,34.23,34.23,34.2,34.2,32600.0,17.0397,17.0397,17.0247,17.0247,32600.0
2013-02-22 14:50:00,34.2,34.25,34.2,34.23,80000.0,17.0247,17.0496,17.0247,17.0397,80000.0
2013-02-22 14:55:00,34.23,34.23,34.22,34.23,21900.0,17.0397,17.0397,17.0347,17.0397,21900.0
2013-02-22 15:00:00,34.23,34.25,34.23,34.23,34900.0,17.0397,17.0496,17.0397,17.0397,34900.0
2013-02-22 15:05:00,34.24,34.25,34.22,34.22,106200.0,17.0446,17.0496,17.0347,17.0347,106200.0
2013-02-22 15:10:00,34.22,34.25,34.21,34.23,49500.0,17.0347,17.0496,17.0297,17.0397,49500.0
2013-02-22 15:15:00,34.22,34.24,34.22,34.24,61200.0,17.0347,17.0446,17.0347,17.0446,61200.0
2013-02-22 15:20:00,34.24,34.26,34.23,34.26,54800.0,17.0446,17.0546,17.0397,17.0546,54800.0
2013-02-22 15:25:00,34.26,34.34,34.25,34.34,69200.0,17.0546,17.0944,17.0496,17.0944,69200.0
2013-02-22 15:30:00,34.34,34.35,34.3,34.3,62700.0,17.0944,17.0994,17.0745,17.0745,62700.0
2013-02-22 15:35:00,34.3,34.35,34.3,34.34,72400.0,17.0745,17.0994,17.0745,17.0944,72400.0
2013-02-22 15:40:00,34.35,34.35,34.32,34.34,245400.0,17.0994,17.0994,17.0845,17.0944,245400.0
2013-02-22 15:45:00,34.34,34.39,34.33,34.39,586000.0,17.0944,17.1193,17.0894,17.1193,586000.0
2013-02-22 15:50:00,34.38,34.4,34.36,34.37,230800.0,17.1143,17.1243,17.1044,17.1093,230800.0
2013-02-22 15:55:00,34.36,34.44,34.36,34.43,928400.0,17.1044,17.1442,17.1044,17.1392,928400.0
2013-02-25 09:30:00,34.56,34.75,34.5,34.64,78600.0,17.2039,17.2985,17.1741,17.2438,78600.0
2013-02-25 09:35:00,34.67,34.73,34.64,34.7,158600.0,17.2587,17.2886,17.2438,17.2736,158600.0
2013-02-25 09:40:00,34.7,34.71,34.61,34.64,66900.0,17.2736,17.2786,17.2288,17.2438,66900.0
2013-02-25 09:45:00,34.65,34.66,34.54,34.55,47700.0,17.2487,17.2537,17.194,17.199,47700.0
2013-02-25 09:50:00,34.55,34.58,34.51,34.53,91300.0,17.199,17.2139,17.179,17.189,91300.0
2013-02-25 09:55:00,34.52,34.57,34.5,34.57,42900.0,17.184,17.2089,17.1741,17.2089,42900.0
2013-02-25 10:00:00,34.57,34.66,34.57,34.63,139000.0,17.2089,17.2537,17.2089,17.2388,139000.0
2013-02-25 10:05:00,34.63,34.65,34.62,34.63,80800.0,17.2388,17.2487,17.2338,17.2388,80800.0
2013-02-25 10:10:00,34.62,34.63,34.59,34.59,267200.0,17.2338,17.2388,17.2189,17.2189,267200.0
2013-02-25 10:15:00,34.59,34.62,34.56,34.57,58600.0,17.2189,17.2338,17.2039,17.2089,58600.0
2013-02-25 10:20:00,34.56,34.58,34.5,34.51,83600.0,17.2039,17.2139,17.1741,17.179,83600.0
2013-02-25 10:25:00,34.51,34.55,34.47,34.47,94400.0,17.179,17.199,17.1591,17.1591,94400.0
2013-02-25 10:30:00,34.47,34.55,34.47,34.53,73300.0,17.1591,17.199,17.1591,17.189,73300.0
2013-02-25 10:35:00,34.52,34.52,34.46,34.48,79400.0,17.184,17.184,17.1542,17.1641,79400.0
2013-02-25 10:40:00,34.49,34.54,34.45,34.51,77900.0,17.1691,17.194,17.1492,17.179,77900.0
2013-02-25 10:45:00,34.52,34.52,34.46,34.49,88500.0,17.184,17.184,17.1542,17.1691,88500.0
2013-02-25 10:50:00,34.48,34.56,34.46,34.49,76200.0,17.1641,17.2039,17.1542,17.1691,76200.0
2013-02-25 10:55:00,34.5,34.53,34.47,34.5,161200.0,17.1741,17.189,17.1591,17.1741,161200.0
2013-02-25 11:00:00,34.49,34.51,34.46,34.48,80200.0,17.1691,17.179,17.1542,17.1641,80200.0
2013-02-25 11:05:00,34.48,34.51,34.46,34.5,89500.0,17.1641,17.179,17.1542,17.1741,89500.0
2013-02-25 11:10:00,34.49,34.51,34.46,34.46,140100.0,17.1691,17.179,17.1542,17.1542,140100.0
2013-02-25 11:15:00,34.47,34.51,34.44,34.49,118000.0,17.1591,17.179,17.1442,17.1691,118000.0
2013-02-25 11:20:00,34.49,34.5,34.46,34.49,38800.0,17.1691,17.1741,17.1542,17.1691,38800.0
2013-02-25 11:25:00,34.5,34.5,34.45,34.49,53100.0,17.1741,17.1741,17.1492,17.1691,53100.0
2013-02-25 11:30:00,34.49,34.5,34.45,34.45,29500.0,17.1691,17.1741,17.1492,17.1492,29500.0
2013-02-25 11:35:00,34.45,34.46,34.36,34.37,94500.0,17.1492,17.1542,17.1044,17.1093,94500.0
2013-02-25 11:40:00,34.37,34.39,34.32,34.34,41500.0,17.1093,17.1193,17.0845,17.0944,41500.0
2013-02-25 11:45:00,34.34,34.35,34.28,34.3,52900.0,17.0944,17.0994,17.0645,17.0745,52900.0
2013-02-25 11:50:00,34.3,34.32,34.26,34.3,56200.0,17.0745,17.0845,17.0546,17.0745,56200.0
2013-02-25 11:55:00,34.3,34.31,34.23,34.25,65100.0,17.0745,17.0795,17.0397,17.0496,65100.0
2013-02-25 12:00:00,34.24,34.25,34.2,34.25,47600.0,17.0446,17.0496,17.0247,17.0496,47600.0
2013-02-25 12:05:00,34.26,34.32,34.25,34.26,55500.0,17.0546,17.0845,17.0496,17.0546,55500.0
2013-02-25 12:10:00,34.27,34.29,34.27,34.29,23200.0,17.0596,17.0695,17.0596,17.0695,23200.0
2013-02-25 12:15:00,34.28,34.28,34.24,34.25,65400.0,17.0645,17.0645,17.0446,17.0496,65400.0
2013-02-25 12:20:00,34.26,34.26,34.22,34.24,49300.0,17.0546,17.0546,17.0347,17.0446,49300.0
2013-02-25 12:25:00,34.23,34.23,34.18,34.18,96700.0,17.0397,17.0397,17.0148,17.0148,96700.0
2013-02-25 12:30:00,34.19,34.22,34.15,34.22,37200.0,17.0197,17.0347,16.9998,17.0347,37200.0
2013-02-25 12:35:00,34.22,34.27,34.17,34.27,73100.0,17.0347,17.0596,17.0098,17.0596,73100.0
2013-02-25 12:40:00,34.26,34.31,34.26,34.28,64600.0,17.0546,17.0795,17.0546,17.0645,64600.0
2013-02-25 12:45:00,34.29,34.29,34.26,34.26,61800.0,17.0695,17.0695,17.0546,17.0546,61800.0
2013-02-25 12:50:00,34.27,34.32,34.27,34.28,112700.0,17.0596,17.0845,17.0596,17.0645,112700.0
2013-02-25 12:55:00,34.27,34.29,34.25,34.29,81000.0,17.0596,17.0695,17.0496,17.0695,81000.0
2013-02-25 13:00:00,34.28,34.45,34.28,34.41,251200.0,17.0645,17.1492,17.0645,17.1293,251200.0
2013-02-25 13:05:00,34.41,34.45,34.39,34.43,122000.0,17.1293,17.1492,17.1193,17.1392,122000.0
2013-02-25 13:10:00,34.43,34.51,34.43,34.49,49100.0,17.1392,17.179,17.1392,17.1691,49100.0
2013-02-25 13:15:00,34.49,34.51,34.41,34.45,36800.0,17.1691,17.179,17.1293,17.1492,36800.0
2013-02-25 13:20:00,34.44,34.44,34.34,34.36,87800.0,17.1442,17.1442,17.0944,17.1044,87800.0
2013-02-25 13:25:00,34.36,34.4,34.34,34.39,103900.0,17.1044,17.1243,17.0944,17.1193,103900.0
2013-02-25 13:30:00,34.4,34.43,34.32,34.32,107500.0,17.1243,17.1392,17.0845,17.0845,107500.0
2013-02-25 13:35:00,34.32,34.33,34.3,34.32,86600.0,17.0845,17.0894,17.0745,17.0845,86600.0
2013-02-25 13:40:00,34.31,34.32,34.29,34.3,99900.0,17.0795,17.0845,17.0695,17.0745,99900.0
2013-02-25 13:45:00,34.3,34.32,34.28,34.32,59200.0,17.0745,17.0845,17.0645,17.0845,59200.0
2013-02-25 13:50:00,34.32,34.32,34.25,34.27,31000.0,17.0845,17.0845,17.0496,17.0596,31000.0
2013-02-25 13:55:00,34.28,34.28,34.2,34.2,71800.0,17.0645,17.0645,17.0247,17.0247,71800.0
2013-02-25 14:00:00,34.21,34.21,34.16,34.17,31800.0,17.0297,17.0297,17.0048,17.0098,31800.0
2013-02-25 14:05:00,34.17,34.21,34.12,34.2,74800.0,17.0098,17.0297,16.9849,17.0247,74800.0
2013-02-25 14:10:00,34.2,34.25,34.19,34.23,55300.0,17.0247,17.0496,17.0197,17.0397,55300.0
2013-02-25 14:15:00,34.23,34.28,34.22,34.28,54800.0,17.0397,17.0645,17.0347,17.0645,54800.0
2013-02-25 14:20:00,34.27,34.28,34.2,34.2,64200.0,17.0596,17.0645,17.0247,17.0247,64200.0
2013-02-25 14:25:00,34.2,34.21,34.19,34.21,60600.0,17.0247,17.0297,17.0197,17.0297,60600.0
2013-02-25 14:30:00,34.21,34.24,34.2,34.23,202200.0,17.0297,17.0446,17.0247,17.0397,202200.0
2013-02-25 14:35:00,34.23,34.24,34.17,34.17,58500.0,17.0397,17.0446,17.0098,17.0098,58500.0
2013-02-25 14:40:00,34.18,34.18,34.11,34.18,64600.0,17.0148,17.0148,16.9799,17.0148,64600.0
2013-02-25 14:45:00,34.18,34.18,34.13,34.17,45300.0,17.0148,17.0148,16.9899,17.0098,45300.0
2013-02-25 14:50:00,34.17,34.18,34.11,34.17,55500.0,17.0098,17.0148,16.9799,17.0098,55500.0
2013-02-25 14:55:00,34.18,34.23,34.14,34.15,158100.0,17.0148,17.0397,16.9949,16.9998,158100.0
2013-02-25 15:00:00,34.14,34.18,34.13,34.16,72400.0,16.9949,17.0148,16.9899,17.0048,72400.0
2013-02-25 15:05:00,34.16,34.18,34.14,34.15,59300.0,17.0048,17.0148,16.9949,16.9998,59300.0
2013-02-25 15:10:00,34.15,34.18,34.11,34.11,73800.0,16.9998,17.0148,16.9799,16.9799,73800.0
2013-02-25 15:15:00,34.11,34.12,34.03,34.05,288100.0,16.9799,16.9849,16.9401,16.9501,288100.0
2013-02-25 15:20:00,34.04,34.05,34.0,34.03,103100.0,16.9451,16.9501,16.9252,16.9401,103100.0
2013-02-25 15:25:00,34.03,34.05,33.96,33.99,152900.0,16.9401,16.9501,16.9053,16.9202,152900.0
2013-02-25 15:30:00,33.99,34.0,33.94,33.95,203000.0,16.9202,16.9252,16.8953,16.9003,203000.0
2013-02-25 15:35:00,33.95,33.96,33.91,33.91,278800.0,16.9003,16.9053,16.8804,16.8804,278800.0
2013-02-25 15:40:00,33.92,33.92,33.79,33.79,299000.0,16.8853,16.8853,16.8206,16.8206,299000.0
2013-02-25 15:45:00,33.79,33.81,33.75,33.76,548400.0,16.8206,16.8306,16.8007,16.8057,548400.0
2013-02-25 15:50:00,33.76,33.76,33.58,33.61,488900.0,16.8057,16.8057,16.7161,16.731,488900.0
2013-02-25 15:55:00,33.6,33.6,33.55,33.57,761900.0,16.726,16.726,16.7012,16.7111,761900.0
2013-02-26 09:30:00,33.75,33.88,33.67,33.68,79900.0,16.8007,16.8654,16.7609,16.7659,79900.0
2013-02-26 09:35:00,33.68,33.73,33.47,33.51,139600.0,16.7659,16.7908,16.6613,16.6812,139600.0
2013-02-26 09:40:00,33.49,33.56,33.44,33.48,77100.0,16.6713,16.7061,16.6464,16.6663,77100.0
2013-02-26 09:45:00,33.48,33.54,33.42,33.45,87700.0,16.6663,16.6962,16.6364,16.6514,87700.0
2013-02-26 09:50:00,33.45,33.45,33.33,33.33,68600.0,16.6514,16.6514,16.5916,16.5916,68600.0
2013-02-26 09:55:00,33.35,33.41,33.28,33.41,84500.0,16.6016,16.6315,16.5667,16.6315,84500.0
2013-02-26 10:00:00,33.41,33.57,33.41,33.56,146000.0,16.6315,16.7111,16.6315,16.7061,146000.0
2013-02-26 10:05:00,33.56,33.6,33.5,33.5,106800.0,16.7061,16.726,16.6763,16.6763,106800.0
2013-02-26 10:10:00,33.51,33.52,33.39,33.39,76000.0,16.6812,16.6862,16.6215,16.6215,76000.0
2013-02-26 10:15:00,33.39,33.5,33.38,33.5,117900.0,16.6215,16.6763,16.6165,16.6763,117900.0
2013-02-26 10:20:00,33.5,33.5,33.37,33.43,132700.0,16.6763,16.6763,16.6116,16.6414,132700.0
2013-02-26 10:25:00,33.43,33.45,33.33,33.37,104800.0,16.6414,16.6514,16.5916,16.6116,104800.0
2013-02-26 10:30:00,33.36,33.38,33.27,33.29,74600.0,16.6066,16.6165,16.5618,16.5717,74600.0
2013-02-26 10:35:00,33.3,33.37,33.28,33.37,117700.0,16.5767,16.6116,16.5667,16.6116,117700.0
2013-02-26 10:40:00,33.36,33.45,33.3,33.35,146900.0,16.6066,16.6514,16.5767,16.6016,146900.0
2013-02-26 10:45:00,33.35,33.39,33.32,33.37,115700.0,16.6016,16.6215,16.5867,16.6116,115700.0
2013-02-26 10:50:00,33.37,33.44,33.33,33.39,111300.0,16.6116,16.6464,16.5916,16.6215,111300.0
2013-02-26 10:55:00,33.39,33.41,33.29,33.32,81600.0,16.6215,16.6315,16.5717,16.5867,81600.0
2013-02-26 11:00:00,33.32,33.34,33.23,33.29,77500.0,16.5867,16.5966,16.5419,16.5717,77500.0
2013-02-26 11:05:00,33.27,33.31,33.24,33.27,99400.0,16.5618,16.5817,16.5468,16.5618,99400.0
2013-02-26 11:10:00,33.27,33.33,33.18,33.2,109000.0,16.5618,16.5916,16.517,16.5269,109000.0
2013-02-26 11:15:00,33.2,33.27,33.2,33.24,52500.0,16.5269,16.5618,16.5269,16.5468,52500.0
2013-02-26 11:20:00,33.23,33.26,33.15,33.16,114700.0,16.5419,16.5568,16.502,16.507,114700.0
2013-02-26 11:25:00,33.17,33.25,33.17,33.2,75600.0,16.512,16.5518,16.512,16.5269,75600.0
2013-02-26 11:30:00,33.2,33.27,33.2,33.26,79000.0,16.5269,16.5618,16.5269,16.5568,79000.0
2013-02-26 11:35:00,33.26,33.27,33.19,33.2,49800.0,16.5568,16.5618,16.5219,16.5269,49800.0
2013-02-26 11:40:00,33.19,33.2,33.09,33.12,101600.0,16.5219,16.5269,16.4722,16.4871,101600.0
2013-02-26 11:45:00,33.12,33.18,33.09,33.18,64500.0,16.4871,16.517,16.4722,16.517,64500.0
2013-02-26 11:50:00,33.18,33.26,33.18,33.25,69800.0,16.517,16.5568,16.517,16.5518,69800.0
2013-02-26 11:55:00,33.25,33.3,33.23,33.24,93700.0,16.5518,16.5767,16.5419,16.5468,93700.0
2013-02-26 12:00:00,33.25,33.33,33.24,33.32,65800.0,16.5518,16.5916,16.5468,16.5867,65800.0
2013-02-26 12:05:00,33.31,33.32,33.26,33.3,99100.0,16.5817,16.5867,16.5568,16.5767,99100.0
2013-02-26 12:10:00,33.31,33.32,33.19,33.3,225800.0,16.5817,16.5867,16.5219,16.5767,225800.0
2013-02-26 12:15:00,33.31,33.34,33.28,33.3,85100.0,16.5817,16.5966,16.5667,16.5767,85100.0
2013-02-26 12:20:00,33.3,33.35,33.28,33.3,72400.0,16.5767,16.6016,16.5667,16.5767,72400.0
2013-02-26 12:25:00,33.29,33.38,33.29,33.34,42800.0,16.5717,16.6165,16.5717,16.5966,42800.0
2013-02-26 12:30:00,33.34,33.38,33.29,33.36,135800.0,16.5966,16.6165,16.5717,16.6066,135800.0
2013-02-26 12:35:00,33.37,33.45,33.36,33.45,146500.0,16.6116,16.6514,16.6066,16.6514,146500.0
2013-02-26 12:40:00,33.45,33.47,33.38,33.46,79800.0,16.6514,16.6613,16.6165,16.6564,79800.0
2013-02-26 12:45:00,33.46,33.48,33.37,33.39,115700.0,16.6564,16.6663,16.6116,16.6215,115700.0
2013-02-26 12:50:00,33.39,33.41,33.33,33.36,38700.0,16.6215,16.6315,16.5916,16.6066,38700.0
2013-02-26 12:55:00,33.37,33.41,33.34,33.38,100400.0,16.6116,16.6315,16.5966,16.6165,100400.0
2013-02-26 13:00:00,33.38,33.48,33.38,33.48,73000.0,16.6165,16.6663,16.6165,16.6663,73000.0
2013-02-26 13:05:00,33.48,33.48,33.39,33.44,159800.0,16.6663,16.6663,16.6215,16.6464,159800.0
2013-02-26 13:10:00,33.44,33.45,33.39,33.43,79200.0,16.6464,16.6514,16.6215,16.6414,79200.0
2013-02-26 13:15:00,33.43,33.46,33.41,33.42,137200.0,16.6414,16.6564,16.6315,16.6364,137200.0
2013-02-26 13:20:00,33.41,33.46,33.39,33.46,46700.0,16.6315,16.6564,16.6215,16.6564,46700.0
2013-02-26 13:25:00,33.45,33.48,33.4,33.4,49800.0,16.6514,16.6663,16.6265,16.6265,49800.0
2013-02-26 13:30:00,33.4,33.49,33.39,33.48,59300.0,16.6265,16.6713,16.6215,16.6663,59300.0
2013-02-26 13:35:00,33.48,33.54,33.47,33.49,60700.0,16.6663,16.6962,16.6613,16.6713,60700.0
2013-02-26 13:40:00,33.49,33.5,33.46,33.47,47000.0,16.6713,16.6763,16.6564,16.6613,47000.0
2013-02-26 13:45:00,33.48,33.51,33.48,33.5,27700.0,16.6663,16.6812,16.6663,16.6763,27700.0
2013-02-26 13:50:00,33.51,33.59,33.51,33.57,72300.0,16.6812,16.7211,16.6812,16.7111,72300.0
2013-02-26 13:55:00,33.57,33.58,33.52,33.52,57600.0,16.7111,16.7161,16.6862,16.6862,57600.0
2013-02-26 14:00:00,33.53,33.57,33.51,33.55,30000.0,16.6912,16.7111,16.6812,16.7012,30000.0
2013-02-26 14:05:00,33.55,33.62,33.55,33.57,106100.0,16.7012,16.736,16.7012,16.7111,106100.0
2013-02-26 14:10:00,33.57,33.58,33.53,33.55,36200.0,16.7111,16.7161,16.6912,16.7012,36200.0
2013-02-26 14:15:00,33.56,33.58,33.52,33.58,49700.0,16.7061,16.7161,16.6862,16.7161,49700.0
2013-02-26 14:20:00,33.57,33.69,33.57,33.69,61400.0,16.7111,16.7708,16.7111,16.7708,61400.0
2013-02-26 14:25:00,33.69,33.7,33.64,33.69,44200.0,16.7708,16.7758,16.746,16.7708,44200.0
2013-02-26 14:30:00,33.69,33.77,33.67,33.77,151000.0,16.7708,16.8107,16.7609,16.8107,151000.0
2013-02-26 14:35:00,33.76,33.78,33.74,33.76,70700.0,16.8057,16.8156,16.7957,16.8057,70700.0
2013-02-26 14:40:00,33.76,33.76,33.71,33.75,135800.0,16.8057,16.8057,16.7808,16.8007,135800.0
2013-02-26 14:45:00,33.74,33.75,33.7,33.71,57200.0,16.7957,16.8007,16.7758,16.7808,57200.0
2013-02-26 14:50:00,33.71,33.74,33.7,33.73,49300.0,16.7808,16.7957,16.7758,16.7908,49300.0
2013-02-26 14:55:00,33.73,33.81,33.73,33.76,71400.0,16.7908,16.8306,16.7908,16.8057,71400.0
2013-02-26 15:00:00,33.77,33.8,33.74,33.74,76100.0,16.8107,16.8256,16.7957,16.7957,76100.0
2013-02-26 15:05:00,33.74,33.76,33.7,33.75,47700.0,16.7957,16.8057,16.7758,16.8007,47700.0
2013-02-26 15:10:00,33.76,33.76,33.68,33.71,67500.0,16.8057,16.8057,16.7659,16.7808,67500.0
2013-02-26 15:15:00,33.71,33.73,33.68,33.73,56300.0,16.7808,16.7908,16.7659,16.7908,56300.0
2013-02-26 15:20:00,33.72,33.73,33.69,33.72,63000.0,16.7858,16.7908,16.7708,16.7858,63000.0
2013-02-26 15:25:00,33.72,33.76,33.7,33.75,59900.0,16.7858,16.8057,16.7758,16.8007,59900.0
2013-02-26 15:30:00,33.76,33.76,33.67,33.72,75600.0,16.8057,16.8057,16.7609,16.7858,75600.0
2013-02-26 15:35:00,33.72,33.77,33.7,33.77,93600.0,16.7858,16.8107,16.7758,16.8107,93600.0
2013-02-26 15:40:00,33.77,33.85,33.77,33.82,138400.0,16.8107,16.8505,16.8107,16.8356,138400.0
2013-02-26 15:45:00,33.83,33.84,33.76,33.83,133400.0,16.8405,16.8455,16.8057,16.8405,133400.0
2013-02-26 15:50:00,33.83,33.83,33.77,33.78,203300.0,16.8405,16.8405,16.8107,16.8156,203300.0
2013-02-26 15:55:00,33.78,33.81,33.73,33.79,276700.0,16.8156,16.8306,16.7908,16.8206,276700.0
2013-02-27 09:30:00,33.71,33.84,33.64,33.81,56400.0,16.7808,16.8455,16.746,16.8306,56400.0
2013-02-27 09:35:00,33.8,33.92,33.79,33.87,42800.0,16.8256,16.8853,16.8206,16.8605,42800.0
2013-02-27 09:40:00,33.87,34.03,33.87,33.96,70400.0,16.8605,16.9401,16.8605,16.9053,70400.0
2013-02-27 09:45:00,33.95,33.99,33.88,33.96,62600.0,16.9003,16.9202,16.8654,16.9053,62600.0
2013-02-27 09:50:00,33.96,34.03,33.87,34.02,95500.0,16.9053,16.9401,16.8605,16.9351,95500.0
2013-02-27 09:55:00,34.03,34.07,33.96,34.04,69400.0,16.9401,16.96,16.9053,16.9451,69400.0
2013-02-27 10:00:00,34.05,34.14,34.02,34.14,113200.0,16.9501,16.9949,16.9351,16.9949,113200.0
2013-02-27 10:05:00,34.14,34.18,34.12,34.15,79900.0,16.9949,17.0148,16.9849,16.9998,79900.0
2013-02-27 10:10:00,34.15,34.19,34.14,34.19,62100.0,16.9998,17.0197,16.9949,17.0197,62100.0
2013-02-27 10:15:00,34.19,34.23,34.15,34.23,298300.0,17.0197,17.0397,16.9998,17.0397,298300.0
2013-02-27 10:20:00,34.23,34.31,34.22,34.3,102500.0,17.0397,17.0795,17.0347,17.0745,102500.0
2013-02-27 10:25:00,34.3,34.31,34.24,34.25,60800.0,17.0745,17.0795,17.0446,17.0496,60800.0
2013-02-27 10:30:00,34.24,34.28,34.23,34.26,89500.0,17.0446,17.0645,17.0397,17.0546,89500.0
2013-02-27 10:35:00,34.27,34.31,34.25,34.29,62700.0,17.0596,17.0795,17.0496,17.0695,62700.0
2013-02-27 10:40:00,34.29,34.31,34.25,34.26,70800.0,17.0695,17.0795,17.0496,17.0546,70800.0
2013-02-27 10:45:00,34.26,34.28,34.24,34.26,89200.0,17.0546,17.0645,17.0446,17.0546,89200.0
2013-02-27 10:50:00,34.26,34.35,34.26,34.35,124200.0,17.0546,17.0994,17.0546,17.0994,124200.0
2013-02-27 10:55:00,34.35,34.42,34.35,34.41,150000.0,17.0994,17.1342,17.0994,17.1293,150000.0
2013-02-27 11:00:00,34.42,34.45,34.39,34.4,154400.0,17.1342,17.1492,17.1193,17.1243,154400.0
2013-02-27 11:05:00,34.38,34.38,34.32,34.35,46000.0,17.1143,17.1143,17.0845,17.0994,46000.0
2013-02-27 11:10:00,34.35,34.43,34.35,34.41,38500.0,17.0994,17.1392,17.0994,17.1293,38500.0
2013-02-27 11:15:00,34.42,34.42,34.36,34.37,24600.0,17.1342,17.1342,17.1044,17.1093,24600.0
2013-02-27 11:20:00,34.37,34.39,34.29,34.29,191700.0,17.1093,17.1193,17.0695,17.0695,191700.0
2013-02-27 11:25:00,34.29,34.35,34.29,34.33,51300.0,17.0695,17.0994,17.0695,17.0894,51300.0
2013-02-27 11:30:00,34.33,34.34,34.3,34.32,34300.0,17.0894,17.0944,17.0745,17.0845,34300.0
2013-02-27 11:35:00,34.32,34.37,34.31,34.36,30200.0,17.0845,17.1093,17.0795,17.1044,30200.0
2013-02-27 11:40:00,34.36,34.36,34.27,34.27,44500.0,17.1044,17.1044,17.0596,17.0596,44500.0
2013-02-27 11:45:00,34.28,34.31,34.27,34.3,43000.0,17.0645,17.0795,17.0596,17.0745,43000.0
2013-02-27 11:50:00,34.3,34.34,34.29,34.34,24200.0,17.0745,17.0944,17.0695,17.0944,24200.0
2013-02-27 11:55:00,34.33,34.35,34.31,34.34,93200.0,17.0894,17.0994,17.0795,17.0944,93200.0
2013-02-27 12:00:00,34.35,34.39,34.34,34.37,39000.0,17.0994,17.1193,17.0944,17.1093,39000.0
2013-02-27 12:05:00,34.37,34.43,34.37,34.4,43100.0,17.1093,17.1392,17.1093,17.1243,43100.0
2013-02-27 12:10:00,34.4,34.42,34.39,34.42,20600.0,17.1243,17.1342,17.1193,17.1342,20600.0
2013-02-27 12:15:00,34.42,34.42,34.4,34.41,29900.0,17.1342,17.1342,17.1243,17.1293,29900.0
2013-02-27 12:20:00,34.41,34.44,34.39,34.4,92400.0,17.1293,17.1442,17.1193,17.1243,92400.0
2013-02-27 12:25:00,34.4,34.4,34.36,34.38,33200.0,17.1243,17.1243,17.1044,17.1143,33200.0
2013-02-27 12:30:00,34.37,34.39,34.34,34.37,67400.0,17.1093,17.1193,17.0944,17.1093,67400.0
2013-02-27 12:35:00,34.38,34.4,34.35,34.37,26100.0,17.1143,17.1243,17.0994,17.1093,26100.0
2013-02-27 12:40:00,34.36,34.37,34.34,34.36,13900.0,17.1044,17.1093,17.0944,17.1044,13900.0
2013-02-27 12:45:00,34.36,34.38,34.34,34.36,37900.0,17.1044,17.1143,17.0944,17.1044,37900.0
2013-02-27 12:50:00,34.36,34.39,34.35,34.37,42100.0,17.1044,17.1193,17.0994,17.1093,42100.0
2013-02-27 12:55:00,34.37,34.43,34.36,34.39,34200.0,17.1093,17.1392,17.1044,17.1193,34200.0
2013-02-27 13:00:00,34.4,34.4,34.36,34.37,24500.0,17.1243,17.1243,17.1044,17.1093,24500.0
2013-02-27 13:05:00,34.38,34.4,34.37,34.38,19200.0,17.1143,17.1243,17.1093,17.1143,19200.0
2013-02-27 13:10:00,34.37,34.39,34.35,34.38,19600.0,17.1093,17.1193,17.0994,17.1143,19600.0
2013-02-27 13:15:00,34.38,34.4,34.33,34.33,21200.0,17.1143,17.1243,17.0894,17.0894,21200.0
2013-02-27 13:20:00,34.33,34.35,34.33,34.34,10600.0,17.0894,17.0994,17.0894,17.0944,10600.0
2013-02-27 13:25:00,34.33,34.36,34.32,34.35,19600.0,17.0894,17.1044,17.0845,17.0994,19600.0
2013-02-27 13:30:00,34.35,34.38,34.35,34.37,15700.0,17.0994,17.1143,17.0994,17.1093,15700.0
2013-02-27 13:35:00,34.37,34.38,34.35,34.37,29600.0,17.1093,17.1143,17.0994,17.1093,29600.0
2013-02-27 13:40:00,34.37,34.38,34.34,34.36,19100.0,17.1093,17.1143,17.0944,17.1044,19100.0
2013-02-27 13:45:00,34.36,34.37,34.33,34.36,43700.0,17.1044,17.1093,17.0894,17.1044,43700.0
2013-02-27 13:50:00,34.35,34.37,34.34,34.37,13800.0,17.0994,17.1093,17.0944,17.1093,13800.0
2013-02-27 13:55:00,34.37,34.37,34.34,34.36,31800.0,17.1093,17.1093,17.0944,17.1044,31800.0
2013-02-27 14:00:00,34.37,34.38,34.35,34.37,60600.0,17.1093,17.1143,17.0994,17.1093,60600.0
2013-02-27 14:05:00,34.36,34.39,34.36,34.39,23500.0,17.1044,17.1193,17.1044,17.1193,23500.0
2013-02-27 14:10:00,34.39,34.43,34.39,34.41,54200.0,17.1193,17.1392,17.1193,17.1293,54200.0
2013-02-27 14:15:00,34.42,34.46,34.4,34.45,65700.0,17.1342,17.1542,17.1243,17.1492,65700.0
2013-02-27 14:20:00,34.45,34.49,34.45,34.49,39300.0,17.1492,17.1691,17.1492,17.1691,39300.0
2013-02-27 14:25:00,34.49,34.51,34.48,34.49,40400.0,17.1691,17.179,17.1641,17.1691,40400.0
2013-02-27 14:30:00,34.49,34.49,34.46,34.47,17600.0,17.1691,17.1691,17.1542,17.1591,17600.0
2013-02-27 14:35:00,34.47,34.47,34.42,34.44,33000.0,17.1591,17.1591,17.1342,17.1442,33000.0
2013-02-27 14:40:00,34.43,34.44,34.4,34.44,24200.0,17.1392,17.1442,17.1243,17.1442,24200.0
2013-02-27 14:45:00,34.43,34.46,34.43,34.46,38100.0,17.1392,17.1542,17.1392,17.1542,38100.0
2013-02-27 14:50:00,34.46,34.46,34.42,34.43,23600.0,17.1542,17.1542,17.1342,17.1392,23600.0
2013-02-27 14:55:00,34.43,34.48,34.4,34.48,40900.0,17.1392,17.1641,17.1243,17.1641,40900.0
2013-02-27 15:00:00,34.47,34.48,34.45,34.46,37100.0,17.1591,17.1641,17.1492,17.1542,37100.0
2013-02-27 15:05:00,34.46,34.48,34.45,34.48,46400.0,17.1542,17.1641,17.1492,17.1641,46400.0
2013-02-27 15:10:00,34.47,34.49,34.42,34.47,70600.0,17.1591,17.1691,17.1342,17.1591,70600.0
2013-02-27 15:15:00,34.47,34.49,34.46,34.48,31000.0,17.1591,17.1691,17.1542,17.1641,31000.0
2013-02-27 15:20:00,34.49,34.51,34.47,34.48,42600.0,17.1691,17.179,17.1591,17.1641,42600.0
2013-02-27 15:25:00,34.47,34.5,34.41,34.45,55800.0,17.1591,17.1741,17.1293,17.1492,55800.0
2013-02-27 15:30:00,34.44,34.48,34.42,34.44,188600.0,17.1442,17.1641,17.1342,17.1442,188600.0
2013-02-27 15:35:00,34.44,34.46,34.42,34.44,93400.0,17.1442,17.1542,17.1342,17.1442,93400.0
2013-02-27 15:40:00,34.43,34.44,34.37,34.39,173300.0,17.1392,17.1442,17.1093,17.1193,173300.0
2013-02-27 15:45:00,34.4,34.41,34.36,34.37,108800.0,17.1243,17.1293,17.1044,17.1093,108800.0
2013-02-27 15:50:00,34.37,34.4,34.37,34.4,115000.0,17.1093,17.1243,17.1093,17.1243,115000.0
2013-02-27 15:55:00,34.4,34.4,34.34,34.34,290500.0,17.1243,17.1243,17.0944,17.0944,290500.0
2013-02-28 09:30:00,34.3,34.38,34.24,34.3,39800.0,17.0745,17.1143,17.0446,17.0745,39800.0
2013-02-28 09:35:00,34.28,34.35,34.26,34.35,51500.0,17.0645,17.0994,17.0546,17.0994,51500.0
2013-02-28 09:40:00,34.34,34.35,34.27,34.34,61200.0,17.0944,17.0994,17.0596,17.0944,61200.0
2013-02-28 09:45:00,34.34,34.37,34.28,34.35,67000.0,17.0944,17.1093,17.0645,17.0994,67000.0
2013-02-28 09:50:00,34.34,34.42,34.3,34.32,109000.0,17.0944,17.1342,17.0745,17.0845,109000.0
2013-02-28 09:55:00,34.33,34.41,34.29,34.41,101500.0,17.0894,17.1293,17.0695,17.1293,101500.0
2013-02-28 10:00:00,34.4,34.43,34.33,34.36,77600.0,17.1243,17.1392,17.0894,17.1044,77600.0
2013-02-28 10:05:00,34.36,34.42,34.36,34.42,56600.0,17.1044,17.1342,17.1044,17.1342,56600.0
2013-02-28 10:10:00,34.42,34.45,34.39,34.44,147900.0,17.1342,17.1492,17.1193,17.1442,147900.0
2013-02-28 10:15:00,34.44,34.49,34.44,34.45,37300.0,17.1442,17.1691,17.1442,17.1492,37300.0
2013-02-28 10:20:00,34.45,34.53,34.45,34.48,58700.0,17.1492,17.189,17.1492,17.1641,58700.0
2013-02-28 10:25:00,34.47,34.5,34.45,34.47,72000.0,17.1591,17.1741,17.1492,17.1591,72000.0
2013-02-28 10:30:00,34.47,34.52,34.45,34.47,151200.0,17.1591,17.184,17.1492,17.1591,151200.0
2013-02-28 10:35:00,34.49,34.5,34.42,34.43,156200.0,17.1691,17.1741,17.1342,17.1392,156200.0
2013-02-28 10:40:00,34.43,34.46,34.41,34.45,76900.0,17.1392,17.1542,17.1293,17.1492,76900.0
2013-02-28 10:45:00,34.45,34.48,34.41,34.44,66800.0,17.1492,17.1641,17.1293,17.1442,66800.0
2013-02-28 10:50:00,34.43,34.48,34.43,34.46,64500.0,17.1392,17.1641,17.1392,17.1542,64500.0
2013-02-28 10:55:00,34.46,34.5,34.46,34.48,38900.0,17.1542,17.1741,17.1542,17.1641,38900.0
2013-02-28 11:00:00,34.48,34.52,34.45,34.51,47600.0,17.1641,17.184,17.1492,17.179,47600.0
2013-02-28 11:05:00,34.51,34.54,34.48,34.52,65800.0,17.179,17.194,17.1641,17.184,65800.0
2013-02-28 11:10:00,34.52,34.56,34.51,34.55,45400.0,17.184,17.2039,17.179,17.199,45400.0
2013-02-28 11:15:00,34.55,34.58,34.54,34.58,40000.0,17.199,17.2139,17.194,17.2139,40000.0
2013-02-28 11:20:00,34.58,34.6,34.55,34.58,46500.0,17.2139,17.2238,17.199,17.2139,46500.0
2013-02-28 11:25:00,34.58,34.6,34.56,34.59,35600.0,17.2139,17.2238,17.2039,17.2189,35600.0
2013-02-28 11:30:00,34.6,34.6,34.53,34.54,77900.0,17.2238,17.2238,17.189,17.194,77900.0
2013-02-28 11:35:00,34.55,34.56,34.5,34.51,20400.0,17.199,17.2039,17.1741,17.179,20400.0
2013-02-28 11:40:00,34.52,34.55,34.5,34.55,28400.0,17.184,17.199,17.1741,17.199,28400.0
2013-02-28 11:45:00,34.55,34.58,34.48,34.5,37500.0,17.199,17.2139,17.1641,17.1741,37500.0
2013-02-28 11:50:00,34.5,34.51,34.46,34.47,17600.0,17.1741,17.179,17.1542,17.1591,17600.0
2013-02-28 11:55:00,34.47,34.48,34.45,34.46,26600.0,17.1591,17.1641,17.1492,17.1542,26600.0
2013-02-28 12:00:00,34.47,34.48,34.45,34.45,39500.0,17.1591,17.1641,17.1492,17.1492,39500.0
2013-02-28 12:05:00,34.45,34.45,34.41,34.45,33000.0,17.1492,17.1492,17.1293,17.1492,33000.0
2013-02-28 12:10:00,34.44,34.46,34.4,34.41,36700.0,17.1442,17.1542,17.1243,17.1293,36700.0
2013-02-28 12:15:00,34.41,34.45,34.41,34.45,11100.0,17.1293,17.1492,17.1293,17.1492,11100.0
2013-02-28 12:20:00,34.45,34.45,34.39,34.44,69000.0,17.1492,17.1492,17.1193,17.1442,69000.0
2013-02-28 12:25:00,34.44,34.45,34.41,34.42,20100.0,17.1442,17.1492,17.1293,17.1342,20100.0
2013-02-28 12:30:00,34.42,34.45,34.4,34.45,25400.0,17.1342,17.1492,17.1243,17.1492,25400.0
2013-02-28 12:35:00,34.45,34.48,34.45,34.45,88700.0,17.1492,17.1641,17.1492,17.1492,88700.0
2013-02-28 12:40:00,34.45,34.49,34.44,34.47,40700.0,17.1492,17.1691,17.1442,17.1591,40700.0
2013-02-28 12:45:00,34.48,34.48,34.47,34.48,7100.0,17.1641,17.1641,17.1591,17.1641,7100.0
2013-02-28 12:50:00,34.47,34.48,34.44,34.45,45000.0,17.1591,17.1641,17.1442,17.1492,45000.0
2013-02-28 12:55:00,34.45,34.47,34.44,34.47,232500.0,17.1492,17.1591,17.1442,17.1591,232500.0
2013-02-28 13:00:00,34.47,34.5,34.46,34.5,38300.0,17.1591,17.1741,17.1542,17.1741,38300.0
2013-02-28 13:05:00,34.5,34.53,34.45,34.52,38300.0,17.1741,17.189,17.1492,17.184,38300.0
2013-02-28 13:10:00,34.52,34.54,34.52,34.52,24200.0,17.184,17.194,17.184,17.184,24200.0
2013-02-28 13:15:00,34.52,34.59,34.5,34.58,40200.0,17.184,17.2189,17.1741,17.2139,40200.0
2013-02-28 13:20:00,34.57,34.59,34.55,34.59,47900.0,17.2089,17.2189,17.199,17.2189,47900.0
2013-02-28 13:25:00,34.59,34.63,34.59,34.62,50500.0,17.2189,17.2388,17.2189,17.2338,50500.0
2013-02-28 13:30:00,34.62,34.62,34.59,34.62,38400.0,17.2338,17.2338,17.2189,17.2338,38400.0
2013-02-28 13:35:00,34.63,34.65,34.61,34.62,43400.0,17.2388,17.2487,17.2288,17.2338,43400.0
2013-02-28 13:40:00,34.63,34.66,34.62,34.66,38100.0,17.2388,17.2537,17.2338,17.2537,38100.0
2013-02-28 13:45:00,34.66,34.69,34.62,34.66,169600.0,17.2537,17.2686,17.2338,17.2537,169600.0
2013-02-28 13:50:00,34.66,34.72,34.66,34.72,40500.0,17.2537,17.2836,17.2537,17.2836,40500.0
2013-02-28 13:55:00,34.72,34.72,34.69,34.7,91400.0,17.2836,17.2836,17.2686,17.2736,91400.0
2013-02-28 14:00:00,34.69,34.71,34.69,34.7,32400.0,17.2686,17.2786,17.2686,17.2736,32400.0
2013-02-28 14:05:00,34.7,34.77,34.7,34.76,63100.0,17.2736,17.3085,17.2736,17.3035,63100.0
2013-02-28 14:10:00,34.76,34.77,34.71,34.74,157300.0,17.3035,17.3085,17.2786,17.2935,157300.0
2013-02-28 14:15:00,34.73,34.77,34.73,34.76,175600.0,17.2886,17.3085,17.2886,17.3035,175600.0
2013-02-28 14:20:00,34.76,34.79,34.74,34.79,58700.0,17.3035,17.3184,17.2935,17.3184,58700.0
2013-02-28 14:25:00,34.79,34.81,34.78,34.78,75600.0,17.3184,17.3284,17.3134,17.3134,75600.0
2013-02-28 14:30:00,34.79,34.82,34.73,34.74,85600.0,17.3184,17.3334,17.2886,17.2935,85600.0
2013-02-28 14:35:00,34.75,34.82,34.75,34.82,43900.0,17.2985,17.3334,17.2985,17.3334,43900.0
2013-02-28 14:40:00,34.82,34.83,34.8,34.83,90100.0,17.3334,17.3383,17.3234,17.3383,90100.0
2013-02-28 14:45:00,34.82,34.84,34.81,34.84,57600.0,17.3334,17.3433,17.3284,17.3433,57600.0
2013-02-28 14:50:00,34.83,34.84,34.82,34.84,119200.0,17.3383,17.3433,17.3334,17.3433,119200.0
2013-02-28 14:55:00,34.85,34.85,34.82,34.84,85000.0,17.3483,17.3483,17.3334,17.3433,85000.0
2013-02-28 15:00:00,34.84,34.84,34.82,34.83,67100.0,17.3433,17.3433,17.3334,17.3383,67100.0
2013-02-28 15:05:00,34.84,34.84,34.75,34.76,78800.0,17.3433,17.3433,17.2985,17.3035,78800.0
2013-02-28 15:10:00,34.75,34.77,34.7,34.72,82700.0,17.2985,17.3085,17.2736,17.2836,82700.0
2013-02-28 15:15:00,34.72,34.75,34.71,34.75,140200.0,17.2836,17.2985,17.2786,17.2985,140200.0
2013-02-28 15:20:00,34.75,34.8,34.74,34.8,96100.0,17.2985,17.3234,17.2935,17.3234,96100.0
2013-02-28 15:25:00,34.8,34.82,34.77,34.8,100100.0,17.3234,17.3334,17.3085,17.3234,100100.0
2013-02-28 15:30:00,34.79,34.8,34.73,34.75,85100.0,17.3184,17.3234,17.2886,17.2985,85100.0
2013-02-28 15:35:00,34.76,34.76,34.71,34.71,90000.0,17.3035,17.3035,17.2786,17.2786,90000.0
2013-02-28 15:40:00,34.71,34.78,34.71,34.77,186100.0,17.2786,17.3134,17.2786,17.3085,186100.0
2013-02-28 15:45:00,34.78,34.81,34.74,34.75,218500.0,17.3134,17.3284,17.2935,17.2985,218500.0
2013-02-28 15:50:00,34.76,34.78,34.74,34.75,171900.0,17.3035,17.3134,17.2935,17.2985,171900.0
2013-02-28 15:55:00,34.75,34.78,34.69,34.7,438700.0,17.2985,17.3134,17.2686,17.2736,438700.0
2013-03-01 09:30:00,34.56,34.65,34.32,34.41,293300.0,17.2039,17.2487,17.0845,17.1293,293300.0
2013-03-01 09:35:00,34.42,34.49,34.35,34.4,128500.0,17.1342,17.1691,17.0994,17.1243,128500.0
2013-03-01 09:40:00,34.4,34.43,34.29,34.29,136500.0,17.1243,17.1392,17.0695,17.0695,136500.0
2013-03-01 09:45:00,34.29,34.32,34.25,34.3,145900.0,17.0695,17.0845,17.0496,17.0745,145900.0
2013-03-01 09:50:00,34.3,34.36,34.26,34.28,232400.0,17.0745,17.1044,17.0546,17.0645,232400.0
2013-03-01 09:55:00,34.28,34.29,34.19,34.2,118900.0,17.0645,17.0695,17.0197,17.0247,118900.0
2013-03-01 10:00:00,34.21,34.27,34.18,34.18,420200.0,17.0297,17.0596,17.0148,17.0148,420200.0
2013-03-01 10:05:00,34.19,34.25,34.19,34.24,237800.0,17.0197,17.0496,17.0197,17.0446,237800.0
2013-03-01 10:10:00,34.23,34.24,34.17,34.21,150900.0,17.0397,17.0446,17.0098,17.0297,150900.0
2013-03-01 10:15:00,34.21,34.21,34.17,34.19,171400.0,17.0297,17.0297,17.0098,17.0197,171400.0
2013-03-01 10:20:00,34.19,34.23,34.12,34.23,170300.0,17.0197,17.0397,16.9849,17.0397,170300.0
2013-03-01 10:25:00,34.22,34.25,34.16,34.19,296700.0,17.0347,17.0496,17.0048,17.0197,296700.0
2013-03-01 10:30:00,34.19,34.24,34.17,34.18,113700.0,17.0197,17.0446,17.0098,17.0148,113700.0
2013-03-01 10:35:00,34.18,34.2,34.14,34.15,209300.0,17.0148,17.0247,16.9949,16.9998,209300.0
2013-03-01 10:40:00,34.14,34.21,34.14,34.19,170600.0,16.9949,17.0297,16.9949,17.0197,170600.0
2013-03-01 10:45:00,34.19,34.19,34.12,34.14,489800.0,17.0197,17.0197,16.9849,16.9949,489800.0
2013-03-01 10:50:00,34.14,34.2,34.14,34.2,38000.0,16.9949,17.0247,16.9949,17.0247,38000.0
2013-03-01 10:55:00,34.21,34.22,34.17,34.19,627100.0,17.0297,17.0347,17.0098,17.0197,627100.0
2013-03-01 11:00:00,34.19,34.21,34.17,34.18,103400.0,17.0197,17.0297,17.0098,17.0148,103400.0
2013-03-01 11:05:00,34.18,34.21,34.18,34.2,113900.0,17.0148,17.0297,17.0148,17.0247,113900.0
2013-03-01 11:10:00,34.2,34.21,34.16,34.16,63700.0,17.0247,17.0297,17.0048,17.0048,63700.0
2013-03-01 11:15:00,34.16,34.16,34.08,34.1,68900.0,17.0048,17.0048,16.965,16.9749,68900.0
2013-03-01 11:20:00,34.1,34.14,34.08,34.09,95200.0,16.9749,16.9949,16.965,16.97,95200.0
2013-03-01 11:25:00,34.09,34.09,34.04,34.04,62600.0,16.97,16.97,16.9451,16.9451,62600.0
2013-03-01 11:30:00,34.04,34.04,33.98,34.0,105900.0,16.9451,16.9451,16.9152,16.9252,105900.0
2013-03-01 11:35:00,34.0,34.02,33.97,33.98,96800.0,16.9252,16.9351,16.9102,16.9152,96800.0
2013-03-01 11:40:00,33.97,34.0,33.96,33.98,84400.0,16.9102,16.9252,16.9053,16.9152,84400.0
2013-03-01 11:45:00,33.99,34.04,33.98,34.03,154200.0,16.9202,16.9451,16.9152,16.9401,154200.0
2013-03-01 11:50:00,34.03,34.05,33.99,34.0,39500.0,16.9401,16.9501,16.9202,16.9252,39500.0
2013-03-01 11:55:00,34.0,34.04,33.99,34.03,62200.0,16.9252,16.9451,16.9202,16.9401,62200.0
2013-03-01 12:00:00,34.04,34.1,34.04,34.09,45700.0,16.9451,16.9749,16.9451,16.97,45700.0
2013-03-01 12:05:00,34.09,34.12,34.07,34.12,39800.0,16.97,16.9849,16.96,16.9849,39800.0
2013-03-01 12:10:00,34.13,34.21,34.13,34.2,72400.0,16.9899,17.0297,16.9899,17.0247,72400.0
2013-03-01 12:15:00,34.2,34.25,34.2,34.24,104300.0,17.0247,17.0496,17.0247,17.0446,104300.0
2013-03-01 12:20:00,34.24,34.28,34.23,34.25,172000.0,17.0446,17.0645,17.0397,17.0496,172000.0
2013-03-01 12:25:00,34.24,34.25,34.22,34.23,70200.0,17.0446,17.0496,17.0347,17.0397,70200.0
2013-03-01 12:30:00,34.23,34.25,34.22,34.23,102400.0,17.0397,17.0496,17.0347,17.0397,102400.0
2013-03-01 12:35:00,34.23,34.26,34.22,34.24,94800.0,17.0397,17.0546,17.0347,17.0446,94800.0
2013-03-01 12:40:00,34.25,34.25,34.21,34.22,59900.0,17.0496,17.0496,17.0297,17.0347,59900.0
2013-03-01 12:45:00,34.22,34.24,34.22,34.23,44500.0,17.0347,17.0446,17.0347,17.0397,44500.0
2013-03-01 12:50:00,34.23,34.26,34.19,34.2,117900.0,17.0397,17.0546,17.0197,17.0247,117900.0
2013-03-01 12:55:00,34.2,34.22,34.19,34.21,76600.0,17.0247,17.0347,17.0197,17.0297,76600.0
2013-03-01 13:00:00,34.22,34.23,34.2,34.23,66100.0,17.0347,17.0397,17.0247,17.0397,66100.0
2013-03-01 13:05:00,34.23,34.23,34.14,34.14,70800.0,17.0397,17.0397,16.9949,16.9949,70800.0
2013-03-01 13:10:00,34.15,34.21,34.15,34.2,26400.0,16.9998,17.0297,16.9998,17.0247,26400.0
2013-03-01 13:15:00,34.2,34.22,34.16,34.18,55300.0,17.0247,17.0347,17.0048,17.0148,55300.0
2013-03-01 13:20:00,34.18,34.2,34.16,34.18,79200.0,17.0148,17.0247,17.0048,17.0148,79200.0
2013-03-01 13:25:00,34.18,34.19,34.15,34.19,1418600.0,17.0148,17.0197,16.9998,17.0197,1418600.0
2013-03-01 13:30:00,34.19,34.22,34.09,34.12,156800.0,17.0197,17.0347,16.97,16.9849,156800.0
2013-03-01 13:35:00,34.12,34.15,34.12,34.15,41400.0,16.9849,16.9998,16.9849,16.9998,41400.0
2013-03-01 13:40:00,34.15,34.18,34.13,34.13,24300.0,16.9998,17.0148,16.9899,16.9899,24300.0
2013-03-01 13:45:00,34.12,34.13,34.02,34.02,105300.0,16.9849,16.9899,16.9351,16.9351,105300.0
2013-03-01 13:50:00,34.02,34.08,34.01,34.06,201000.0,16.9351,16.965,16.9301,16.955,201000.0
2013-03-01 13:55:00,34.07,34.09,34.06,34.08,39700.0,16.96,16.97,16.955,16.965,39700.0
2013-03-01 14:00:00,34.08,34.09,34.04,34.05,61200.0,16.965,16.97,16.9451,16.9501,61200.0
2013-03-01 14:05:00,34.04,34.06,33.99,33.99,72300.0,16.9451,16.955,16.9202,16.9202,72300.0
2013-03-01 14:10:00,33.99,34.01,33.94,34.0,93800.0,16.9202,16.9301,16.8953,16.9252,93800.0
2013-03-01 14:15:00,34.0,34.0,33.99,34.0,19400.0,16.9252,16.9252,16.9202,16.9252,19400.0
2013-03-01 14:20:00,34.0,34.01,33.94,33.94,86300.0,16.9252,16.9301,16.8953,16.8953,86300.0
2013-03-01 14:25:00,33.93,33.97,33.93,33.97,39200.0,16.8903,16.9102,16.8903,16.9102,39200.0
2013-03-01 14:30:00,33.97,33.99,33.97,33.99,22700.0,16.9102,16.9202,16.9102,16.9202,22700.0
2013-03-01 14:35:00,33.99,34.0,33.95,33.96,79900.0,16.9202,16.9252,16.9003,16.9053,79900.0
2013-03-01 14:40:00,33.95,33.99,33.95,33.98,49300.0,16.9003,16.9202,16.9003,16.9152,49300.0
2013-03-01 14:45:00,33.98,33.98,33.92,33.94,63700.0,16.9152,16.9152,16.8853,16.8953,63700.0
2013-03-01 14:50:00,33.93,33.95,33.92,33.95,48600.0,16.8903,16.9003,16.8853,16.9003,48600.0
2013-03-01 14:55:00,33.95,34.0,33.94,33.99,99300.0,16.9003,16.9252,16.8953,16.9202,99300.0
2013-03-01 15:00:00,33.99,34.0,33.96,33.96,149300.0,16.9202,16.9252,16.9053,16.9053,149300.0
2013-03-01 15:05:00,33.96,33.99,33.92,33.95,141700.0,16.9053,16.9202,16.8853,16.9003,141700.0
2013-03-01 15:10:00,33.95,33.95,33.88,33.91,149500.0,16.9003,16.9003,16.8654,16.8804,149500.0
2013-03-01 15:15:00,33.91,33.94,33.9,33.92,66200.0,16.8804,16.8953,16.8754,16.8853,66200.0
2013-03-01 15:20:00,33.92,33.93,33.87,33.88,107000.0,16.8853,16.8903,16.8605,16.8654,107000.0
2013-03-01 15:25:00,33.87,33.91,33.82,33.89,119000.0,16.8605,16.8804,16.8356,16.8704,119000.0
2013-03-01 15:30:00,33.89,33.9,33.85,33.88,105700.0,16.8704,16.8754,16.8505,16.8654,105700.0
2013-03-01 15:35:00,33.88,33.89,33.88,33.89,97800.0,16.8654,16.8704,16.8654,16.8704,97800.0
2013-03-01 15:40:00,33.89,33.91,33.85,33.88,210800.0,16.8704,16.8804,16.8505,16.8654,210800.0
2013-03-01 15:45:00,33.88,33.9,33.7,33.7,734700.0,16.8654,16.8754,16.7758,16.7758,734700.0
2013-03-01 15:50:00,33.71,33.86,33.7,33.82,494500.0,16.7808,16.8555,16.7758,16.8356,494500.0
2013-03-01 15:55:00,33.83,33.84,33.79,33.84,588200.0,16.8405,16.8455,16.8206,16.8455,588200.0
2013-03-04 09:30:00,33.75,33.75,33.53,33.66,113200.0,16.8007,16.8007,16.6912,16.7559,113200.0
2013-03-04 09:35:00,33.66,33.76,33.63,33.73,145400.0,16.7559,16.8057,16.741,16.7908,145400.0
2013-03-04 09:40:00,33.73,33.88,33.73,33.82,120800.0,16.7908,16.8654,16.7908,16.8356,120800.0
2013-03-04 09:45:00,33.8,33.84,33.76,33.82,63700.0,16.8256,16.8455,16.8057,16.8356,63700.0
2013-03-04 09:50:00,33.81,33.84,33.76,33.84,123700.0,16.8306,16.8455,16.8057,16.8455,123700.0
2013-03-04 09:55:00,33.85,33.87,33.77,33.8,101700.0,16.8505,16.8605,16.8107,16.8256,101700.0
2013-03-04 10:00:00,33.79,33.84,33.75,33.76,76900.0,16.8206,16.8455,16.8007,16.8057,76900.0
2013-03-04 10:05:00,33.77,33.8,33.73,33.79,80700.0,16.8107,16.8256,16.7908,16.8206,80700.0
2013-03-04 10:10:00,33.78,33.79,33.63,33.64,86000.0,16.8156,16.8206,16.741,16.746,86000.0
2013-03-04 10:15:00,33.65,33.72,33.64,33.72,122400.0,16.7509,16.7858,16.746,16.7858,122400.0
2013-03-04 10:20:00,33.72,33.74,33.7,33.72,50700.0,16.7858,16.7957,16.7758,16.7858,50700.0
2013-03-04 10:25:00,33.72,33.73,33.65,33.66,409000.0,16.7858,16.7908,16.7509,16.7559,409000.0
2013-03-04 10:30:00,33.65,33.7,33.64,33.65,132600.0,16.7509,16.7758,16.746,16.7509,132600.0
2013-03-04 10:35:00,33.64,33.66,33.58,33.66,73900.0,16.746,16.7559,16.7161,16.7559,73900.0
2013-03-04 10:40:00,33.66,33.68,33.63,33.66,92600.0,16.7559,16.7659,16.741,16.7559,92600.0
2013-03-04 10:45:00,33.66,33.68,33.62,33.62,55400.0,16.7559,16.7659,16.736,16.736,55400.0
2013-03-04 10:50:00,33.63,33.67,33.59,33.66,126600.0,16.741,16.7609,16.7211,16.7559,126600.0
2013-03-04 10:55:00,33.65,33.67,33.64,33.65,55700.0,16.7509,16.7609,16.746,16.7509,55700.0
2013-03-04 11:00:00,33.65,33.66,33.57,33.59,84300.0,16.7509,16.7559,16.7111,16.7211,84300.0
2013-03-04 11:05:00,33.59,33.6,33.55,33.6,49700.0,16.7211,16.726,16.7012,16.726,49700.0
2013-03-04 11:10:00,33.59,33.62,33.56,33.58,84200.0,16.7211,16.736,16.7061,16.7161,84200.0
2013-03-04 11:15:00,33.58,33.61,33.56,33.57,336500.0,16.7161,16.731,16.7061,16.7111,336500.0
2013-03-04 11:20:00,33.58,33.58,33.51,33.54,87600.0,16.7161,16.7161,16.6812,16.6962,87600.0
2013-03-04 11:25:00,33.55,33.6,33.55,33.6,74400.0,16.7012,16.726,16.7012,16.726,74400.0
2013-03-04 11:30:00,33.6,33.61,33.57,33.58,62600.0,16.726,16.731,16.7111,16.7161,62600.0
2013-03-04 11:35:00,33.58,33.61,33.57,33.59,77900.0,16.7161,16.731,16.7111,16.7211,77900.0
2013-03-04 11:40:00,33.59,33.6,33.55,33.58,92500.0,16.7211,16.726,16.7012,16.7161,92500.0
2013-03-04 11:45:00,33.58,33.6,33.58,33.58,41400.0,16.7161,16.726,16.7161,16.7161,41400.0
2013-03-04 11:50:00,33.59,33.6,33.58,33.59,72600.0,16.7211,16.726,16.7161,16.7211,72600.0
2013-03-04 11:55:00,33.59,33.6,33.58,33.59,63100.0,16.7211,16.726,16.7161,16.7211,63100.0
2013-03-04 12:00:00,33.59,33.6,33.57,33.59,185300.0,16.7211,16.726,16.7111,16.7211,185300.0
2013-03-04 12:05:00,33.6,33.6,33.57,33.59,180800.0,16.726,16.726,16.7111,16.7211,180800.0
2013-03-04 12:10:00,33.58,33.59,33.56,33.59,99600.0,16.7161,16.7211,16.7061,16.7211,99600.0
2013-03-04 12:15:00,33.59,33.59,33.52,33.55,183100.0,16.7211,16.7211,16.6862,16.7012,183100.0
2013-03-04 12:20:00,33.55,33.55,33.51,33.54,50900.0,16.7012,16.7012,16.6812,16.6962,50900.0
2013-03-04 12:25:00,33.53,33.54,33.46,33.47,128800.0,16.6912,16.6962,16.6564,16.6613,128800.0
2013-03-04 12:30:00,33.48,33.48,33.4,33.45,120600.0,16.6663,16.6663,16.6265,16.6514,120600.0
2013-03-04 12:35:00,33.45,33.51,33.45,33.51,61400.0,16.6514,16.6812,16.6514,16.6812,61400.0
2013-03-04 12:40:00,33.51,33.51,33.49,33.49,144700.0,16.6812,16.6812,16.6713,16.6713,144700.0
2013-03-04 12:45:00,33.5,33.5,33.46,33.48,68700.0,16.6763,16.6763,16.6564,16.6663,68700.0
2013-03-04 12:50:00,33.48,33.5,33.47,33.5,19400.0,16.6663,16.6763,16.6613,16.6763,19400.0
2013-03-04 12:55:00,33.49,33.5,33.47,33.49,29600.0,16.6713,16.6763,16.6613,16.6713,29600.0
2013-03-04 13:00:00,33.49,33.5,33.43,33.43,81000.0,16.6713,16.6763,16.6414,16.6414,81000.0
2013-03-04 13:05:00,33.43,33.45,33.39,33.45,50400.0,16.6414,16.6514,16.6215,16.6514,50400.0
2013-03-04 13:10:00,33.45,33.49,33.43,33.49,40300.0,16.6514,16.6713,16.6414,16.6713,40300.0
2013-03-04 13:15:00,33.48,33.5,33.48,33.5,25200.0,16.6663,16.6763,16.6663,16.6763,25200.0
2013-03-04 13:20:00,33.5,33.55,33.49,33.51,105900.0,16.6763,16.7012,16.6713,16.6812,105900.0
2013-03-04 13:25:00,33.51,33.52,33.48,33.51,72500.0,16.6812,16.6862,16.6663,16.6812,72500.0
2013-03-04 13:30:00,33.51,33.54,33.49,33.5,155200.0,16.6812,16.6962,16.6713,16.6763,155200.0
2013-03-04 13:35:00,33.5,33.5,33.46,33.46,108500.0,16.6763,16.6763,16.6564,16.6564,108500.0
2013-03-04 13:40:00,33.46,33.5,33.42,33.43,169500.0,16.6564,16.6763,16.6364,16.6414,169500.0
2013-03-04 13:45:00,33.42,33.49,33.42,33.49,48000.0,16.6364,16.6713,16.6364,16.6713,48000.0
2013-03-04 13:50:00,33.49,33.52,33.48,33.49,110500.0,16.6713,16.6862,16.6663,16.6713,110500.0
2013-03-04 13:55:00,33.48,33.52,33.48,33.5,89500.0,16.6663,16.6862,16.6663,16.6763,89500.0
2013-03-04 14:00:00,33.49,33.51,33.49,33.5,80600.0,16.6713,16.6812,16.6713,16.6763,80600.0
2013-03-04 14:05:00,33.49,33.51,33.49,33.5,166400.0,16.6713,16.6812,16.6713,16.6763,166400.0
2013-03-04 14:10:00,33.49,33.5,33.48,33.5,110100.0,16.6713,16.6763,16.6663,16.6763,110100.0
2013-03-04 14:15:00,33.49,33.5,33.47,33.48,99600.0,16.6713,16.6763,16.6613,16.6663,99600.0
2013-03-04 14:20:00,33.49,33.49,33.48,33.48,40300.0,16.6713,16.6713,16.6663,16.6663,40300.0
2013-03-04 14:25:00,33.48,33.58,33.48,33.55,112900.0,16.6663,16.7161,16.6663,16.7012,112900.0
2013-03-04 14:30:00,33.55,33.55,33.52,33.55,48800.0,16.7012,16.7012,16.6862,16.7012,48800.0
2013-03-04 14:35:00,33.55,33.6,33.55,33.6,63300.0,16.7012,16.726,16.7012,16.726,63300.0
2013-03-04 14:40:00,33.59,33.6,33.57,33.6,41200.0,16.7211,16.726,16.7111,16.726,41200.0
2013-03-04 14:45:00,33.59,33.61,33.58,33.58,142400.0,16.7211,16.731,16.7161,16.7161,142400.0
2013-03-04 14:50:00,33.57,33.62,33.57,33.58,78800.0,16.7111,16.736,16.7111,16.7161,78800.0
2013-03-04 14:55:00,33.57,33.61,33.57,33.61,131700.0,16.7111,16.731,16.7111,16.731,131700.0
2013-03-04 15:00:00,33.6,33.63,33.59,33.62,224200.0,16.726,16.741,16.7211,16.736,224200.0
2013-03-04 15:05:00,33.61,33.69,33.61,33.66,99700.0,16.731,16.7708,16.731,16.7559,99700.0
2013-03-04 15:10:00,33.66,33.67,33.62,33.63,319700.0,16.7559,16.7609,16.736,16.741,319700.0
2013-03-04 15:15:00,33.62,33.66,33.61,33.63,85700.0,16.736,16.7559,16.731,16.741,85700.0
2013-03-04 15:20:00,33.64,33.65,33.63,33.65,51900.0,16.746,16.7509,16.741,16.7509,51900.0
2013-03-04 15:25:00,33.65,33.66,33.58,33.59,220500.0,16.7509,16.7559,16.7161,16.7211,220500.0
2013-03-04 15:30:00,33.59,33.6,33.55,33.59,238300.0,16.7211,16.726,16.7012,16.7211,238300.0
2013-03-04 15:35:00,33.6,33.64,33.59,33.64,64600.0,16.726,16.746,16.7211,16.746,64600.0
2013-03-04 15:40:00,33.64,33.66,33.62,33.62,114600.0,16.746,16.7559,16.736,16.736,114600.0
2013-03-04 15:45:00,33.63,33.63,33.57,33.59,286200.0,16.741,16.741,16.7111,16.7211,286200.0
2013-03-04 15:50:00,33.58,33.59,33.55,33.59,261600.0,16.7161,16.7211,16.7012,16.7211,261600.0
2013-03-04 15:55:00,33.58,33.59,33.54,33.57,617700.0,16.7161,16.7211,16.6962,16.7111,617700.0
2013-03-05 09:30:00,33.67,33.77,33.59,33.64,183000.0,16.7609,16.8107,16.7211,16.746,183000.0
2013-03-05 09:35:00,33.62,33.62,33.34,33.44,284700.0,16.736,16.736,16.5966,16.6464,284700.0
2013-03-05 09:40:00,33.43,33.56,33.39,33.56,239200.0,16.6414,16.7061,16.6215,16.7061,239200.0
2013-03-05 09:45:00,33.57,33.61,33.52,33.57,320700.0,16.7111,16.731,16.6862,16.7111,320700.0
2013-03-05 09:50:00,33.56,33.6,33.51,33.6,168400.0,16.7061,16.726,16.6812,16.726,168400.0
2013-03-05 09:55:00,33.61,33.65,33.54,33.65,193400.0,16.731,16.7509,16.6962,16.7509,193400.0
2013-03-05 10:00:00,33.65,33.76,33.63,33.66,225600.0,16.7509,16.8057,16.741,16.7559,225600.0
2013-03-05 10:05:00,33.65,33.74,33.64,33.72,151900.0,16.7509,16.7957,16.746,16.7858,151900.0
2013-03-05 10:10:00,33.73,33.76,33.71,33.73,103600.0,16.7908,16.8057,16.7808,16.7908,103600.0
2013-03-05 10:15:00,33.73,33.84,33.72,33.83,119200.0,16.7908,16.8455,16.7858,16.8405,119200.0
2013-03-05 10:20:00,33.83,33.89,33.82,33.86,134800.0,16.8405,16.8704,16.8356,16.8555,134800.0
2013-03-05 10:25:00,33.87,33.93,33.84,33.93,69300.0,16.8605,16.8903,16.8455,16.8903,69300.0
2013-03-05 10:30:00,33.93,33.96,33.91,33.94,267300.0,16.8903,16.9053,16.8804,16.8953,267300.0
2013-03-05 10:35:00,33.94,33.97,33.91,33.93,71100.0,16.8953,16.9102,16.8804,16.8903,71100.0
2013-03-05 10:40:00,33.94,33.96,33.89,33.89,110800.0,16.8953,16.9053,16.8704,16.8704,110800.0
2013-03-05 10:45:00,33.9,33.91,33.84,33.89,119900.0,16.8754,16.8804,16.8455,16.8704,119900.0
2013-03-05 10:50:00,33.88,33.91,33.86,33.9,48700.0,16.8654,16.8804,16.8555,16.8754,48700.0
2013-03-05 10:55:00,33.89,33.92,33.86,33.88,88800.0,16.8704,16.8853,16.8555,16.8654,88800.0
2013-03-05 11:00:00,33.88,33.89,33.8,33.8,130600.0,16.8654,16.8704,16.8256,16.8256,130600.0
2013-03-05 11:05:00,33.81,33.84,33.77,33.84,180600.0,16.8306,16.8455,16.8107,16.8455,180600.0
2013-03-05 11:10:00,33.84,33.87,33.84,33.86,145200.0,16.8455,16.8605,16.8455,16.8555,145200.0
2013-03-05 11:15:00,33.86,33.92,33.85,33.92,81500.0,16.8555,16.8853,16.8505,16.8853,81500.0
2013-03-05 11:20:00,33.92,33.92,33.79,33.8,110100.0,16.8853,16.8853,16.8206,16.8256,110100.0
2013-03-05 11:25:00,33.8,33.8,33.69,33.7,147600.0,16.8256,16.8256,16.7708,16.7758,147600.0
2013-03-05 11:30:00,33.7,33.73,33.7,33.72,65500.0,16.7758,16.7908,16.7758,16.7858,65500.0
2013-03-05 11:35:00,33.71,33.71,33.63,33.65,48600.0,16.7808,16.7808,16.741,16.7509,48600.0
2013-03-05 11:40:00,33.66,33.66,33.63,33.63,130700.0,16.7559,16.7559,16.741,16.741,130700.0
2013-03-05 11:45:00,33.63,33.66,33.6,33.62,54600.0,16.741,16.7559,16.726,16.736,54600.0
2013-03-05 11:50:00,33.63,33.66,33.62,33.65,41600.0,16.741,16.7559,16.736,16.7509,41600.0
2013-03-05 11:55:00,33.66,33.67,33.65,33.66,54600.0,16.7559,16.7609,16.7509,16.7559,54600.0
2013-03-05 12:00:00,33.66,33.68,33.65,33.67,41900.0,16.7559,16.7659,16.7509,16.7609,41900.0
2013-03-05 12:05:00,33.67,33.7,33.66,33.69,69000.0,16.7609,16.7758,16.7559,16.7708,69000.0
2013-03-05 12:10:00,33.68,33.71,33.66,33.67,106900.0,16.7659,16.7808,16.7559,16.7609,106900.0
2013-03-05 12:15:00,33.66,33.67,33.64,33.65,43300.0,16.7559,16.7609,16.746,16.7509,43300.0
2013-03-05 12:20:00,33.64,33.65,33.6,33.61,31900.0,16.746,16.7509,16.726,16.731,31900.0
2013-03-05 12:25:00,33.61,33.61,33.6,33.61,42100.0,16.731,16.731,16.726,16.731,42100.0
2013-03-05 12:30:00,33.61,33.61,33.6,33.61,55900.0,16.731,16.731,16.726,16.731,55900.0
2013-03-05 12:35:00,33.6,33.61,33.6,33.61,65200.0,16.726,16.731,16.726,16.731,65200.0
2013-03-05 12:40:00,33.61,33.61,33.57,33.58,75200.0,16.731,16.731,16.7111,16.7161,75200.0
2013-03-05 12:45:00,33.6,33.61,33.59,33.59,31300.0,16.726,16.731,16.7211,16.7211,31300.0
2013-03-05 12:50:00,33.59,33.61,33.59,33.61,81000.0,16.7211,16.731,16.7211,16.731,81000.0
2013-03-05 12:55:00,33.61,33.61,33.6,33.61,49800.0,16.731,16.731,16.726,16.731,49800.0
2013-03-05 13:00:00,33.6,33.61,33.58,33.59,68100.0,16.726,16.731,16.7161,16.7211,68100.0
2013-03-05 13:05:00,33.58,33.59,33.57,33.58,27000.0,16.7161,16.7211,16.7111,16.7161,27000.0
2013-03-05 13:10:00,33.58,33.61,33.58,33.61,52200.0,16.7161,16.731,16.7161,16.731,52200.0
2013-03-05 13:15:00,33.61,33.63,33.59,33.63,67000.0,16.731,16.741,16.7211,16.741,67000.0
2013-03-05 13:20:00,33.63,33.65,33.62,33.62,53100.0,16.741,16.7509,16.736,16.736,53100.0
2013-03-05 13:25:00,33.63,33.64,33.61,33.62,42400.0,16.741,16.746,16.731,16.736,42400.0
2013-03-05 13:30:00,33.61,33.69,33.61,33.69,115600.0,16.731,16.7708,16.731,16.7708,115600.0
2013-03-05 13:35:00,33.69,33.74,33.68,33.74,73700.0,16.7708,16.7957,16.7659,16.7957,73700.0
2013-03-05 13:40:00,33.73,33.75,33.73,33.73,43200.0,16.7908,16.8007,16.7908,16.7908,43200.0
2013-03-05 13:45:00,33.74,33.75,33.69,33.69,180900.0,16.7957,16.8007,16.7708,16.7708,180900.0
2013-03-05 13:50:00,33.69,33.72,33.69,33.71,306800.0,16.7708,16.7858,16.7708,16.7808,306800.0
2013-03-05 13:55:00,33.71,33.75,33.68,33.75,78100.0,16.7808,16.8007,16.7659,16.8007,78100.0
2013-03-05 14:00:00,33.75,33.77,33.74,33.77,51600.0,16.8007,16.8107,16.7957,16.8107,51600.0
2013-03-05 14:05:00,33.76,33.77,33.75,33.76,34900.0,16.8057,16.8107,16.8007,16.8057,34900.0
2013-03-05 14:10:00,33.76,33.77,33.75,33.76,74400.0,16.8057,16.8107,16.8007,16.8057,74400.0
2013-03-05 14:15:00,33.75,33.79,33.75,33.79,44000.0,16.8007,16.8206,16.8007,16.8206,44000.0
2013-03-05 14:20:00,33.79,33.81,33.78,33.79,43100.0,16.8206,16.8306,16.8156,16.8206,43100.0
2013-03-05 14:25:00,33.78,33.79,33.73,33.73,33900.0,16.8156,16.8206,16.7908,16.7908,33900.0
2013-03-05 14:30:00,33.73,33.74,33.7,33.7,52800.0,16.7908,16.7957,16.7758,16.7758,52800.0
2013-03-05 14:35:00,33.71,33.73,33.71,33.73,35100.0,16.7808,16.7908,16.7808,16.7908,35100.0
2013-03-05 14:40:00,33.73,33.73,33.71,33.72,38600.0,16.7908,16.7908,16.7808,16.7858,38600.0
2013-03-05 14:45:00,33.72,33.75,33.72,33.74,74900.0,16.7858,16.8007,16.7858,16.7957,74900.0
2013-03-05 14:50:00,33.74,33.75,33.72,33.73,25800.0,16.7957,16.8007,16.7858,16.7908,25800.0
2013-03-05 14:55:00,33.72,33.76,33.72,33.76,55500.0,16.7858,16.8057,16.7858,16.8057,55500.0
2013-03-05 15:00:00,33.76,33.77,33.71,33.75,88200.0,16.8057,16.8107,16.7808,16.8007,88200.0
2013-03-05 15:05:00,33.75,33.78,33.72,33.77,55200.0,16.8007,16.8156,16.7858,16.8107,55200.0
2013-03-05 15:10:00,33.77,33.78,33.75,33.76,54200.0,16.8107,16.8156,16.8007,16.8057,54200.0
2013-03-05 15:15:00,33.76,33.76,33.75,33.76,126500.0,16.8057,16.8057,16.8007,16.8057,126500.0
2013-03-05 15:20:00,33.76,33.78,33.72,33.74,110200.0,16.8057,16.8156,16.7858,16.7957,110200.0
2013-03-05 15:25:00,33.73,33.75,33.72,33.73,85500.0,16.7908,16.8007,16.7858,16.7908,85500.0
2013-03-05 15:30:00,33.73,33.74,33.68,33.71,134200.0,16.7908,16.7957,16.7659,16.7808,134200.0
2013-03-05 15:35:00,33.71,33.72,33.69,33.71,71900.0,16.7808,16.7858,16.7708,16.7808,71900.0
2013-03-05 15:40:00,33.7,33.71,33.7,33.71,88800.0,16.7758,16.7808,16.7758,16.7808,88800.0
2013-03-05 15:45:00,33.7,33.71,33.66,33.66,221300.0,16.7758,16.7808,16.7559,16.7559,221300.0
2013-03-05 15:50:00,33.66,33.68,33.64,33.67,284600.0,16.7559,16.7659,16.746,16.7609,284600.0
2013-03-05 15:55:00,33.67,33.71,33.64,33.71,295300.0,16.7609,16.7808,16.746,16.7808,295300.0
2013-03-06 09:30:00,33.59,33.71,33.47,33.67,164500.0,16.889,16.9494,16.8287,16.9293,164500.0
2013-03-06 09:35:00,33.64,33.78,33.63,33.73,102800.0,16.9142,16.9846,16.9092,16.9594,102800.0
2013-03-06 09:40:00,33.72,33.73,33.67,33.72,73100.0,16.9544,16.9594,16.9293,16.9544,73100.0
2013-03-06 09:45:00,33.71,33.72,33.65,33.72,162400.0,16.9494,16.9544,16.9192,16.9544,162400.0
2013-03-06 09:50:00,33.71,33.85,33.69,33.84,132600.0,16.9494,17.0198,16.9393,17.0147,132600.0
2013-03-06 09:55:00,33.84,33.85,33.76,33.83,125000.0,17.0147,17.0198,16.9745,17.0097,125000.0
2013-03-06 10:00:00,33.83,33.83,33.73,33.79,95600.0,17.0097,17.0097,16.9594,16.9896,95600.0
2013-03-06 10:05:00,33.79,33.8,33.75,33.77,95000.0,16.9896,16.9946,16.9695,16.9795,95000.0
2013-03-06 10:10:00,33.76,33.83,33.75,33.78,71900.0,16.9745,17.0097,16.9695,16.9846,71900.0
2013-03-06 10:15:00,33.78,33.8,33.73,33.76,143100.0,16.9846,16.9946,16.9594,16.9745,143100.0
2013-03-06 10:20:00,33.74,33.78,33.74,33.77,92200.0,16.9645,16.9846,16.9645,16.9795,92200.0
2013-03-06 10:25:00,33.77,33.83,33.77,33.81,168000.0,16.9795,17.0097,16.9795,16.9997,168000.0
2013-03-06 10:30:00,33.81,33.81,33.7,33.73,91500.0,16.9997,16.9997,16.9444,16.9594,91500.0
2013-03-06 10:35:00,33.73,33.77,33.73,33.76,55200.0,16.9594,16.9795,16.9594,16.9745,55200.0
2013-03-06 10:40:00,33.77,33.78,33.75,33.76,79500.0,16.9795,16.9846,16.9695,16.9745,79500.0
2013-03-06 10:45:00,33.76,33.79,33.75,33.76,74000.0,16.9745,16.9896,16.9695,16.9745,74000.0
2013-03-06 10:50:00,33.75,33.79,33.75,33.76,60100.0,16.9695,16.9896,16.9695,16.9745,60100.0
2013-03-06 10:55:00,33.76,33.79,33.75,33.77,84700.0,16.9745,16.9896,16.9695,16.9795,84700.0
2013-03-06 11:00:00,33.76,33.78,33.67,33.67,298400.0,16.9745,16.9846,16.9293,16.9293,298400.0
2013-03-06 11:05:00,33.67,33.7,33.65,33.7,55700.0,16.9293,16.9444,16.9192,16.9444,55700.0
2013-03-06 11:10:00,33.7,33.73,33.69,33.71,126300.0,16.9444,16.9594,16.9393,16.9494,126300.0
2013-03-06 11:15:00,33.72,33.74,33.71,33.74,18000.0,16.9544,16.9645,16.9494,16.9645,18000.0
2013-03-06 11:20:00,33.73,33.75,33.72,33.74,54400.0,16.9594,16.9695,16.9544,16.9645,54400.0
2013-03-06 11:25:00,33.73,33.76,33.69,33.71,71400.0,16.9594,16.9745,16.9393,16.9494,71400.0
2013-03-06 11:30:00,33.71,33.74,33.7,33.72,45400.0,16.9494,16.9645,16.9444,16.9544,45400.0
2013-03-06 11:35:00,33.71,33.74,33.7,33.73,42100.0,16.9494,16.9645,16.9444,16.9594,42100.0
2013-03-06 11:40:00,33.72,33.75,33.72,33.73,53200.0,16.9544,16.9695,16.9544,16.9594,53200.0
2013-03-06 11:45:00,33.73,33.73,33.7,33.73,101500.0,16.9594,16.9594,16.9444,16.9594,101500.0
2013-03-06 11:50:00,33.72,33.73,33.69,33.7,70100.0,16.9544,16.9594,16.9393,16.9444,70100.0
2013-03-06 11:55:00,33.7,33.73,33.7,33.73,86000.0,16.9444,16.9594,16.9444,16.9594,86000.0
2013-03-06 12:00:00,33.73,33.73,33.67,33.67,73800.0,16.9594,16.9594,16.9293,16.9293,73800.0
2013-03-06 12:05:00,33.67,33.67,33.62,33.63,111300.0,16.9293,16.9293,16.9041,16.9092,111300.0
2013-03-06 12:10:00,33.63,33.64,33.59,33.59,96600.0,16.9092,16.9142,16.889,16.889,96600.0
2013-03-06 12:15:00,33.59,33.64,33.58,33.64,127100.0,16.889,16.9142,16.884,16.9142,127100.0
2013-03-06 12:20:00,33.64,33.66,33.63,33.66,57300.0,16.9142,16.9242,16.9092,16.9242,57300.0
2013-03-06 12:25:00,33.65,33.66,33.6,33.6,69200.0,16.9192,16.9242,16.8941,16.8941,69200.0
2013-03-06 12:30:00,33.6,33.65,33.6,33.65,29800.0,16.8941,16.9192,16.8941,16.9192,29800.0
2013-03-06 12:35:00,33.65,33.69,33.64,33.68,92800.0,16.9192,16.9393,16.9142,16.9343,92800.0
2013-03-06 12:40:00,33.68,33.72,33.68,33.71,65400.0,16.9343,16.9544,16.9343,16.9494,65400.0
2013-03-06 12:45:00,33.72,33.73,33.69,33.73,66400.0,16.9544,16.9594,16.9393,16.9594,66400.0
2013-03-06 12:50:00,33.73,33.73,33.7,33.72,35900.0,16.9594,16.9594,16.9444,16.9544,35900.0
2013-03-06 12:55:00,33.72,33.72,33.68,33.7,48900.0,16.9544,16.9544,16.9343,16.9444,48900.0
2013-03-06 13:00:00,33.7,33.71,33.68,33.7,42600.0,16.9444,16.9494,16.9343,16.9444,42600.0
2013-03-06 13:05:00,33.7,33.72,33.69,33.72,31300.0,16.9444,16.9544,16.9393,16.9544,31300.0
2013-03-06 13:10:00,33.72,33.73,33.7,33.7,50700.0,16.9544,16.9594,16.9444,16.9444,50700.0
2013-03-06 13:15:00,33.71,33.73,33.7,33.73,56200.0,16.9494,16.9594,16.9444,16.9594,56200.0
2013-03-06 13:20:00,33.73,33.75,33.7,33.71,72400.0,16.9594,16.9695,16.9444,16.9494,72400.0
2013-03-06 13:25:00,33.7,33.71,33.7,33.7,27500.0,16.9444,16.9494,16.9444,16.9444,27500.0
2013-03-06 13:30:00,33.71,33.71,33.67,33.68,56800.0,16.9494,16.9494,16.9293,16.9343,56800.0
2013-03-06 13:35:00,33.69,33.7,33.68,33.7,39400.0,16.9393,16.9444,16.9343,16.9444,39400.0
2013-03-06 13:40:00,33.7,33.76,33.69,33.75,101600.0,16.9444,16.9745,16.9393,16.9695,101600.0
2013-03-06 13:45:00,33.75,33.75,33.67,33.67,80600.0,16.9695,16.9695,16.9293,16.9293,80600.0
2013-03-06 13:50:00,33.67,33.67,33.64,33.65,96600.0,16.9293,16.9293,16.9142,16.9192,96600.0
2013-03-06 13:55:00,33.65,33.77,33.65,33.76,118600.0,16.9192,16.9795,16.9192,16.9745,118600.0
2013-03-06 14:00:00,33.76,33.8,33.76,33.76,157700.0,16.9745,16.9946,16.9745,16.9745,157700.0
2013-03-06 14:05:00,33.76,33.76,33.74,33.74,55400.0,16.9745,16.9745,16.9645,16.9645,55400.0
2013-03-06 14:10:00,33.74,33.74,33.7,33.72,70200.0,16.9645,16.9645,16.9444,16.9544,70200.0
2013-03-06 14:15:00,33.71,33.71,33.68,33.69,35400.0,16.9494,16.9494,16.9343,16.9393,35400.0
2013-03-06 14:20:00,33.7,33.72,33.69,33.72,30000.0,16.9444,16.9544,16.9393,16.9544,30000.0
2013-03-06 14:25:00,33.72,33.74,33.7,33.73,36700.0,16.9544,16.9645,16.9444,16.9594,36700.0
2013-03-06 14:30:00,33.73,33.77,33.73,33.75,93100.0,16.9594,16.9795,16.9594,16.9695,93100.0
2013-03-06 14:35:00,33.75,33.77,33.74,33.77,92700.0,16.9695,16.9795,16.9645,16.9795,92700.0
2013-03-06 14:40:00,33.77,33.78,33.76,33.78,49100.0,16.9795,16.9846,16.9745,16.9846,49100.0
2013-03-06 14:45:00,33.78,33.84,33.77,33.83,82200.0,16.9846,17.0147,16.9795,17.0097,82200.0
2013-03-06 14:50:00,33.83,33.85,33.83,33.85,36000.0,17.0097,17.0198,17.0097,17.0198,36000.0
2013-03-06 14:55:00,33.86,33.9,33.86,33.9,72900.0,17.0248,17.0449,17.0248,17.0449,72900.0
2013-03-06 15:00:00,33.9,33.91,33.87,33.89,87100.0,17.0449,17.0499,17.0298,17.0399,87100.0
2013-03-06 15:05:00,33.89,33.89,33.85,33.86,69400.0,17.0399,17.0399,17.0198,17.0248,69400.0
2013-03-06 15:10:00,33.86,33.88,33.8,33.8,55700.0,17.0248,17.0349,16.9946,16.9946,55700.0
2013-03-06 15:15:00,33.81,33.83,33.77,33.77,59000.0,16.9997,17.0097,16.9795,16.9795,59000.0
2013-03-06 15:20:00,33.77,33.79,33.76,33.79,88900.0,16.9795,16.9896,16.9745,16.9896,88900.0
2013-03-06 15:25:00,33.79,33.8,33.73,33.73,106300.0,16.9896,16.9946,16.9594,16.9594,106300.0
2013-03-06 15:30:00,33.73,33.74,33.69,33.72,83700.0,16.9594,16.9645,16.9393,16.9544,83700.0
2013-03-06 15:35:00,33.72,33.72,33.69,33.7,79800.0,16.9544,16.9544,16.9393,16.9444,79800.0
2013-03-06 15:40:00,33.7,33.73,33.65,33.66,193600.0,16.9444,16.9594,16.9192,16.9242,193600.0
2013-03-06 15:45:00,33.67,33.7,33.66,33.7,119100.0,16.9293,16.9444,16.9242,16.9444,119100.0
2013-03-06 15:50:00,33.7,33.7,33.69,33.7,112000.0,16.9444,16.9444,16.9393,16.9444,112000.0
2013-03-06 15:55:00,33.71,33.72,33.7,33.72,178500.0,16.9494,16.9544,16.9444,16.9544,178500.0
2013-03-07 09:30:00,33.77,33.78,33.72,33.74,31600.0,16.9795,16.9846,16.9544,16.9645,31600.0
2013-03-07 09:35:00,33.74,33.74,33.64,33.72,41600.0,16.9645,16.9645,16.9142,16.9544,41600.0
2013-03-07 09:40:00,33.72,33.72,33.59,33.63,24800.0,16.9544,16.9544,16.889,16.9092,24800.0
2013-03-07 09:45:00,33.63,33.65,33.6,33.6,26000.0,16.9092,16.9192,16.8941,16.8941,26000.0
2013-03-07 09:50:00,33.6,33.65,33.59,33.61,34600.0,16.8941,16.9192,16.889,16.8991,34600.0
2013-03-07 09:55:00,33.61,33.65,33.59,33.6,22700.0,16.8991,16.9192,16.889,16.8941,22700.0
2013-03-07 10:00:00,33.61,33.67,33.61,33.66,62600.0,16.8991,16.9293,16.8991,16.9242,62600.0
2013-03-07 10:05:00,33.67,33.75,33.67,33.74,42700.0,16.9293,16.9695,16.9293,16.9645,42700.0
2013-03-07 10:10:00,33.75,33.77,33.73,33.77,48500.0,16.9695,16.9795,16.9594,16.9795,48500.0
2013-03-07 10:15:00,33.77,33.81,33.76,33.81,24400.0,16.9795,16.9997,16.9745,16.9997,24400.0
2013-03-07 10:20:00,33.81,33.81,33.75,33.8,43900.0,16.9997,16.9997,16.9695,16.9946,43900.0
2013-03-07 10:25:00,33.8,33.82,33.79,33.82,24000.0,16.9946,17.0047,16.9896,17.0047,24000.0
2013-03-07 10:30:00,33.82,33.89,33.82,33.87,75900.0,17.0047,17.0399,17.0047,17.0298,75900.0
2013-03-07 10:35:00,33.87,33.89,33.82,33.88,94600.0,17.0298,17.0399,17.0047,17.0349,94600.0
2013-03-07 10:40:00,33.87,33.93,33.87,33.9,56300.0,17.0298,17.06,17.0298,17.0449,56300.0
2013-03-07 10:45:00,33.91,34.0,33.91,33.99,73100.0,17.0499,17.0952,17.0499,17.0902,73100.0
2013-03-07 10:50:00,33.99,33.99,33.95,33.98,171300.0,17.0902,17.0902,17.0701,17.0851,171300.0
2013-03-07 10:55:00,33.98,34.01,33.97,34.0,91400.0,17.0851,17.1002,17.0801,17.0952,91400.0
2013-03-07 11:00:00,34.0,34.02,34.0,34.01,81600.0,17.0952,17.1052,17.0952,17.1002,81600.0
2013-03-07 11:05:00,34.02,34.04,34.0,34.04,52500.0,17.1052,17.1153,17.0952,17.1153,52500.0
2013-03-07 11:10:00,34.04,34.05,34.01,34.03,68800.0,17.1153,17.1203,17.1002,17.1103,68800.0
2013-03-07 11:15:00,34.02,34.04,34.02,34.03,30300.0,17.1052,17.1153,17.1052,17.1103,30300.0
2013-03-07 11:20:00,34.03,34.13,34.02,34.12,118400.0,17.1103,17.1606,17.1052,17.1555,118400.0
2013-03-07 11:25:00,34.12,34.13,34.1,34.1,58500.0,17.1555,17.1606,17.1455,17.1455,58500.0
2013-03-07 11:30:00,34.1,34.12,34.09,34.11,85900.0,17.1455,17.1555,17.1404,17.1505,85900.0
2013-03-07 11:35:00,34.12,34.16,34.11,34.15,86300.0,17.1555,17.1756,17.1505,17.1706,86300.0
2013-03-07 11:40:00,34.14,34.16,34.11,34.15,43800.0,17.1656,17.1756,17.1505,17.1706,43800.0
2013-03-07 11:45:00,34.15,34.17,34.13,34.16,58800.0,17.1706,17.1807,17.1606,17.1756,58800.0
2013-03-07 11:50:00,34.16,34.17,34.15,34.16,25500.0,17.1756,17.1807,17.1706,17.1756,25500.0
2013-03-07 11:55:00,34.15,34.21,34.15,34.21,91100.0,17.1706,17.2008,17.1706,17.2008,91100.0
2013-03-07 12:00:00,34.21,34.23,34.18,34.21,63100.0,17.2008,17.2108,17.1857,17.2008,63100.0
2013-03-07 12:05:00,34.2,34.27,34.2,34.27,73100.0,17.1958,17.2309,17.1958,17.2309,73100.0
2013-03-07 12:10:00,34.27,34.33,34.24,34.33,167700.0,17.2309,17.2611,17.2159,17.2611,167700.0
2013-03-07 12:15:00,34.33,34.33,34.3,34.31,78700.0,17.2611,17.2611,17.246,17.2511,78700.0
2013-03-07 12:20:00,34.3,34.33,34.3,34.31,59200.0,17.246,17.2611,17.246,17.2511,59200.0
2013-03-07 12:25:00,34.3,34.36,34.3,34.36,104100.0,17.246,17.2762,17.246,17.2762,104100.0
2013-03-07 12:30:00,34.36,34.42,34.35,34.37,103400.0,17.2762,17.3064,17.2712,17.2812,103400.0
2013-03-07 12:35:00,34.37,34.38,34.34,34.34,91000.0,17.2812,17.2863,17.2661,17.2661,91000.0
2013-03-07 12:40:00,34.35,34.35,34.3,34.31,24600.0,17.2712,17.2712,17.246,17.2511,24600.0
2013-03-07 12:45:00,34.31,34.35,34.31,34.35,45200.0,17.2511,17.2712,17.2511,17.2712,45200.0
2013-03-07 12:50:00,34.35,34.37,34.34,34.36,40900.0,17.2712,17.2812,17.2661,17.2762,40900.0
2013-03-07 12:55:00,34.36,34.37,34.35,34.36,31200.0,17.2762,17.2812,17.2712,17.2762,31200.0
2013-03-07 13:00:00,34.35,34.36,34.31,34.34,58300.0,17.2712,17.2762,17.2511,17.2661,58300.0
2013-03-07 13:05:00,34.35,34.35,34.29,34.3,48700.0,17.2712,17.2712,17.241,17.246,48700.0
2013-03-07 13:10:00,34.3,34.31,34.26,34.26,63700.0,17.246,17.2511,17.2259,17.2259,63700.0
2013-03-07 13:15:00,34.27,34.28,34.24,34.24,44800.0,17.2309,17.236,17.2159,17.2159,44800.0
2013-03-07 13:20:00,34.24,34.25,34.23,34.23,101300.0,17.2159,17.2209,17.2108,17.2108,101300.0
2013-03-07 13:25:00,34.24,34.24,34.21,34.22,90300.0,17.2159,17.2159,17.2008,17.2058,90300.0
2013-03-07 13:30:00,34.21,34.22,34.21,34.22,26100.0,17.2008,17.2058,17.2008,17.2058,26100.0
2013-03-07 13:35:00,34.21,34.27,34.21,34.27,104200.0,17.2008,17.2309,17.2008,17.2309,104200.0
2013-03-07 13:40:00,34.27,34.27,34.23,34.24,115200.0,17.2309,17.2309,17.2108,17.2159,115200.0
2013-03-07 13:45:00,34.24,34.25,34.23,34.25,105000.0,17.2159,17.2209,17.2108,17.2209,105000.0
2013-03-07 13:50:00,34.24,34.27,34.21,34.23,135500.0,17.2159,17.2309,17.2008,17.2108,135500.0
2013-03-07 13:55:00,34.23,34.24,34.21,34.23,62100.0,17.2108,17.2159,17.2008,17.2108,62100.0
2013-03-07 14:00:00,34.24,34.24,34.22,34.24,108400.0,17.2159,17.2159,17.2058,17.2159,108400.0
2013-03-07 14:05:00,34.24,34.26,34.23,34.24,124600.0,17.2159,17.2259,17.2108,17.2159,124600.0
2013-03-07 14:10:00,34.24,34.25,34.23,34.23,126300.0,17.2159,17.2209,17.2108,17.2108,126300.0
2013-03-07 14:15:00,34.24,34.26,34.23,34.25,49400.0,17.2159,17.2259,17.2108,17.2209,49400.0
2013-03-07 14:20:00,34.25,34.28,34.25,34.27,100400.0,17.2209,17.236,17.2209,17.2309,100400.0
2013-03-07 14:25:00,34.28,34.31,34.27,34.3,103300.0,17.236,17.2511,17.2309,17.246,103300.0
2013-03-07 14:30:00,34.31,34.31,34.25,34.27,185600.0,17.2511,17.2511,17.2209,17.2309,185600.0
2013-03-07 14:35:00,34.26,34.27,34.25,34.27,120100.0,17.2259,17.2309,17.2209,17.2309,120100.0
2013-03-07 14:40:00,34.26,34.28,34.25,34.28,142800.0,17.2259,17.236,17.2209,17.236,142800.0
2013-03-07 14:45:00,34.27,34.31,34.27,34.3,120200.0,17.2309,17.2511,17.2309,17.246,120200.0
2013-03-07 14:50:00,34.3,34.3,34.27,34.29,61800.0,17.246,17.246,17.2309,17.241,61800.0
2013-03-07 14:55:00,34.28,34.31,34.26,34.29,82100.0,17.236,17.2511,17.2259,17.241,82100.0
2013-03-07 15:00:00,34.29,34.3,34.26,34.26,81800.0,17.241,17.246,17.2259,17.2259,81800.0
2013-03-07 15:05:00,34.27,34.31,34.26,34.29,130000.0,17.2309,17.2511,17.2259,17.241,130000.0
2013-03-07 15:10:00,34.3,34.32,34.26,34.27,97900.0,17.246,17.2561,17.2259,17.2309,97900.0
2013-03-07 15:15:00,34.27,34.29,34.27,34.28,60000.0,17.2309,17.241,17.2309,17.236,60000.0
2013-03-07 15:20:00,34.29,34.3,34.28,34.29,255600.0,17.241,17.246,17.236,17.241,255600.0
2013-03-07 15:25:00,34.29,34.3,34.28,34.3,170800.0,17.241,17.246,17.236,17.246,170800.0
2013-03-07 15:30:00,34.3,34.32,34.29,34.3,199200.0,17.246,17.2561,17.241,17.246,199200.0
2013-03-07 15:35:00,34.3,34.32,34.29,34.32,109300.0,17.246,17.2561,17.241,17.2561,109300.0
2013-03-07 15:40:00,34.32,34.36,34.32,34.34,211100.0,17.2561,17.2762,17.2561,17.2661,211100.0
2013-03-07 15:45:00,34.33,34.35,34.32,34.35,183600.0,17.2611,17.2712,17.2561,17.2712,183600.0
2013-03-07 15:50:00,34.35,34.35,34.34,34.34,204400.0,17.2712,17.2712,17.2661,17.2661,204400.0
2013-03-07 15:55:00,34.34,34.35,34.28,34.31,466400.0,17.2661,17.2712,17.236,17.2511,466400.0
2013-03-08 09:30:00,34.43,34.58,34.41,34.58,75000.0,17.3114,17.3868,17.3013,17.3868,75000.0
2013-03-08 09:35:00,34.57,34.57,34.43,34.43,82800.0,17.3818,17.3818,17.3114,17.3114,82800.0
2013-03-08 09:40:00,34.43,34.48,34.43,34.46,41500.0,17.3114,17.3365,17.3114,17.3265,41500.0
2013-03-08 09:45:00,34.46,34.53,34.44,34.49,57500.0,17.3265,17.3617,17.3164,17.3416,57500.0
2013-03-08 09:50:00,34.49,34.53,34.47,34.49,91700.0,17.3416,17.3617,17.3315,17.3416,91700.0
2013-03-08 09:55:00,34.49,34.57,34.48,34.56,62000.0,17.3416,17.3818,17.3365,17.3768,62000.0
2013-03-08 10:00:00,34.56,34.58,34.52,34.56,103100.0,17.3768,17.3868,17.3566,17.3768,103100.0
2013-03-08 10:05:00,34.55,34.58,34.52,34.58,124800.0,17.3717,17.3868,17.3566,17.3868,124800.0
2013-03-08 10:10:00,34.58,34.59,34.44,34.48,96400.0,17.3868,17.3918,17.3164,17.3365,96400.0
2013-03-08 10:15:00,34.48,34.5,34.44,34.47,101000.0,17.3365,17.3466,17.3164,17.3315,101000.0
2013-03-08 10:20:00,34.47,34.52,34.45,34.5,78100.0,17.3315,17.3566,17.3215,17.3466,78100.0
2013-03-08 10:25:00,34.5,34.56,34.49,34.53,47600.0,17.3466,17.3768,17.3416,17.3617,47600.0
2013-03-08 10:30:00,34.53,34.53,34.47,34.51,57800.0,17.3617,17.3617,17.3315,17.3516,57800.0
2013-03-08 10:35:00,34.5,34.52,34.5,34.5,48300.0,17.3466,17.3566,17.3466,17.3466,48300.0
2013-03-08 10:40:00,34.51,34.57,34.5,34.55,71500.0,17.3516,17.3818,17.3466,17.3717,71500.0
2013-03-08 10:45:00,34.55,34.55,34.51,34.52,46500.0,17.3717,17.3717,17.3516,17.3566,46500.0
2013-03-08 10:50:00,34.52,34.55,34.49,34.51,89500.0,17.3566,17.3717,17.3416,17.3516,89500.0
2013-03-08 10:55:00,34.51,34.57,34.51,34.52,42400.0,17.3516,17.3818,17.3516,17.3566,42400.0
2013-03-08 11:00:00,34.52,34.52,34.49,34.5,64000.0,17.3566,17.3566,17.3416,17.3466,64000.0
2013-03-08 11:05:00,34.51,34.53,34.5,34.53,46500.0,17.3516,17.3617,17.3466,17.3617,46500.0
2013-03-08 11:10:00,34.53,34.55,34.5,34.54,53600.0,17.3617,17.3717,17.3466,17.3667,53600.0
2013-03-08 11:15:00,34.54,34.56,34.53,34.55,78700.0,17.3667,17.3768,17.3617,17.3717,78700.0
2013-03-08 11:20:00,34.54,34.56,34.53,34.53,16600.0,17.3667,17.3768,17.3617,17.3617,16600.0
2013-03-08 11:25:00,34.53,34.56,34.53,34.55,49200.0,17.3617,17.3768,17.3617,17.3717,49200.0
2013-03-08 11:30:00,34.55,34.56,34.53,34.55,55900.0,17.3717,17.3768,17.3617,17.3717,55900.0
2013-03-08 11:35:00,34.56,34.56,34.51,34.55,104700.0,17.3768,17.3768,17.3516,17.3717,104700.0
2013-03-08 11:40:00,34.55,34.57,34.54,34.55,80100.0,17.3717,17.3818,17.3667,17.3717,80100.0
2013-03-08 11:45:00,34.55,34.57,34.53,34.56,138900.0,17.3717,17.3818,17.3617,17.3768,138900.0
2013-03-08 11:50:00,34.57,34.6,34.57,34.6,54400.0,17.3818,17.3969,17.3818,17.3969,54400.0
2013-03-08 11:55:00,34.61,34.63,34.59,34.63,113000.0,17.4019,17.412,17.3918,17.412,113000.0
2013-03-08 12:00:00,34.63,34.63,34.57,34.59,183300.0,17.412,17.412,17.3818,17.3918,183300.0
2013-03-08 12:05:00,34.59,34.6,34.55,34.55,217500.0,17.3918,17.3969,17.3717,17.3717,217500.0
2013-03-08 12:10:00,34.55,34.56,34.5,34.5,114600.0,17.3717,17.3768,17.3466,17.3466,114600.0
2013-03-08 12:15:00,34.51,34.52,34.48,34.5,180900.0,17.3516,17.3566,17.3365,17.3466,180900.0
2013-03-08 12:20:00,34.5,34.52,34.49,34.5,39100.0,17.3466,17.3566,17.3416,17.3466,39100.0
2013-03-08 12:25:00,34.5,34.53,34.45,34.51,234700.0,17.3466,17.3617,17.3215,17.3516,234700.0
2013-03-08 12:30:00,34.52,34.53,34.46,34.47,38400.0,17.3566,17.3617,17.3265,17.3315,38400.0
2013-03-08 12:35:00,34.47,34.5,34.45,34.49,283300.0,17.3315,17.3466,17.3215,17.3416,283300.0
2013-03-08 12:40:00,34.48,34.56,34.48,34.56,172900.0,17.3365,17.3768,17.3365,17.3768,172900.0
2013-03-08 12:45:00,34.55,34.57,34.54,34.56,395800.0,17.3717,17.3818,17.3667,17.3768,395800.0
2013-03-08 12:50:00,34.55,34.57,34.53,34.55,287300.0,17.3717,17.3818,17.3617,17.3717,287300.0
2013-03-08 12:55:00,34.55,34.56,34.53,34.55,126600.0,17.3717,17.3768,17.3617,17.3717,126600.0
2013-03-08 13:00:00,34.55,34.56,34.54,34.55,35000.0,17.3717,17.3768,17.3667,17.3717,35000.0
2013-03-08 13:05:00,34.55,34.55,34.53,34.55,410600.0,17.3717,17.3717,17.3617,17.3717,410600.0
2013-03-08 13:10:00,34.55,34.62,34.54,34.62,60500.0,17.3717,17.4069,17.3667,17.4069,60500.0
2013-03-08 13:15:00,34.61,34.65,34.61,34.65,54100.0,17.4019,17.422,17.4019,17.422,54100.0
2013-03-08 13:20:00,34.65,34.66,34.63,34.63,56900.0,17.422,17.427,17.412,17.412,56900.0
2013-03-08 13:25:00,34.64,34.66,34.63,34.66,55800.0,17.417,17.427,17.412,17.427,55800.0
2013-03-08 13:30:00,34.65,34.66,34.59,34.59,125700.0,17.422,17.427,17.3918,17.3918,125700.0
2013-03-08 13:35:00,34.6,34.67,34.59,34.67,121500.0,17.3969,17.4321,17.3918,17.4321,121500.0
2013-03-08 13:40:00,34.66,34.67,34.62,34.65,77100.0,17.427,17.4321,17.4069,17.422,77100.0
2013-03-08 13:45:00,34.66,34.66,34.64,34.65,121800.0,17.427,17.427,17.417,17.422,121800.0
2013-03-08 13:50:00,34.65,34.65,34.64,34.65,30900.0,17.422,17.422,17.417,17.422,30900.0
2013-03-08 13:55:00,34.65,34.66,34.59,34.63,132400.0,17.422,17.427,17.3918,17.412,132400.0
2013-03-08 14:00:00,34.63,34.69,34.62,34.66,168100.0,17.412,17.4421,17.4069,17.427,168100.0
2013-03-08 14:05:00,34.67,34.71,34.66,34.71,83900.0,17.4321,17.4522,17.427,17.4522,83900.0
2013-03-08 14:10:00,34.71,34.71,34.68,34.7,61700.0,17.4522,17.4522,17.4371,17.4472,61700.0
2013-03-08 14:15:00,34.7,34.7,34.68,34.68,64400.0,17.4472,17.4472,17.4371,17.4371,64400.0
2013-03-08 14:20:00,34.67,34.73,34.67,34.72,169600.0,17.4321,17.4622,17.4321,17.4572,169600.0
2013-03-08 14:25:00,34.71,34.75,34.69,34.74,70400.0,17.4522,17.4723,17.4421,17.4673,70400.0
2013-03-08 14:30:00,34.75,34.75,34.73,34.74,41500.0,17.4723,17.4723,17.4622,17.4673,41500.0
2013-03-08 14:35:00,34.74,34.76,34.72,34.76,119200.0,17.4673,17.4773,17.4572,17.4773,119200.0
2013-03-08 14:40:00,34.75,34.76,34.74,34.74,401900.0,17.4723,17.4773,17.4673,17.4673,401900.0
2013-03-08 14:45:00,34.74,34.75,34.7,34.71,44500.0,17.4673,17.4723,17.4472,17.4522,44500.0
2013-03-08 14:50:00,34.7,34.71,34.69,34.7,89000.0,17.4472,17.4522,17.4421,17.4472,89000.0
2013-03-08 14:55:00,34.7,34.71,34.69,34.7,56300.0,17.4472,17.4522,17.4421,17.4472,56300.0
2013-03-08 15:00:00,34.7,34.72,34.69,34.72,122900.0,17.4472,17.4572,17.4421,17.4572,122900.0
2013-03-08 15:05:00,34.71,34.75,34.7,34.75,109400.0,17.4522,17.4723,17.4472,17.4723,109400.0
2013-03-08 15:10:00,34.75,34.76,34.73,34.76,146900.0,17.4723,17.4773,17.4622,17.4773,146900.0
2013-03-08 15:15:00,34.76,34.78,34.75,34.77,72500.0,17.4773,17.4874,17.4723,17.4823,72500.0
2013-03-08 15:20:00,34.77,34.77,34.74,34.75,31500.0,17.4823,17.4823,17.4673,17.4723,31500.0
2013-03-08 15:25:00,34.75,34.75,34.72,34.72,66000.0,17.4723,17.4723,17.4572,17.4572,66000.0
2013-03-08 15:30:00,34.73,34.73,34.69,34.69,357300.0,17.4622,17.4622,17.4421,17.4421,357300.0
2013-03-08 15:35:00,34.7,34.7,34.68,34.7,141900.0,17.4472,17.4472,17.4371,17.4472,141900.0
2013-03-08 15:40:00,34.7,34.71,34.66,34.7,220700.0,17.4472,17.4522,17.427,17.4472,220700.0
2013-03-08 15:45:00,34.71,34.75,34.69,34.69,259300.0,17.4522,17.4723,17.4421,17.4421,259300.0
2013-03-08 15:50:00,34.69,34.7,34.69,34.69,144000.0,17.4421,17.4472,17.4421,17.4421,144000.0
2013-03-08 15:55:00,34.7,34.73,34.68,34.7,590900.0,17.4472,17.4622,17.4371,17.4472,590900.0
2013-03-11 09:30:00,34.65,34.68,34.59,34.65,56100.0,17.422,17.4371,17.3918,17.422,56100.0
2013-03-11 09:35:00,34.67,34.7,34.64,34.7,72500.0,17.4321,17.4472,17.417,17.4472,72500.0
2013-03-11 09:40:00,34.7,34.72,34.67,34.68,150800.0,17.4472,17.4572,17.4321,17.4371,150800.0
2013-03-11 09:45:00,34.69,34.72,34.67,34.72,40400.0,17.4421,17.4572,17.4321,17.4572,40400.0
2013-03-11 09:50:00,34.72,34.75,34.69,34.71,70200.0,17.4572,17.4723,17.4421,17.4522,70200.0
2013-03-11 09:55:00,34.72,34.75,34.7,34.7,34800.0,17.4572,17.4723,17.4472,17.4472,34800.0
2013-03-11 10:00:00,34.7,34.71,34.68,34.7,63500.0,17.4472,17.4522,17.4371,17.4472,63500.0
2013-03-11 10:05:00,34.7,34.72,34.69,34.71,67100.0,17.4472,17.4572,17.4421,17.4522,67100.0
2013-03-11 10:10:00,34.72,34.73,34.7,34.72,51100.0,17.4572,17.4622,17.4472,17.4572,51100.0
2013-03-11 10:15:00,34.71,34.73,34.69,34.72,31400.0,17.4522,17.4622,17.4421,17.4572,31400.0
2013-03-11 10:20:00,34.72,34.72,34.7,34.7,51300.0,17.4572,17.4572,17.4472,17.4472,51300.0
2013-03-11 10:25:00,34.7,34.71,34.67,34.7,76200.0,17.4472,17.4522,17.4321,17.4472,76200.0
2013-03-11 10:30:00,34.7,34.75,34.68,34.75,134600.0,17.4472,17.4723,17.4371,17.4723,134600.0
2013-03-11 10:35:00,34.75,34.84,34.75,34.81,170200.0,17.4723,17.5175,17.4723,17.5025,170200.0
2013-03-11 10:40:00,34.81,34.82,34.77,34.77,34500.0,17.5025,17.5075,17.4823,17.4823,34500.0
2013-03-11 10:45:00,34.77,34.84,34.75,34.84,51800.0,17.4823,17.5175,17.4723,17.5175,51800.0
2013-03-11 10:50:00,34.84,34.86,34.79,34.79,40000.0,17.5175,17.5276,17.4924,17.4924,40000.0
2013-03-11 10:55:00,34.8,34.82,34.76,34.81,72400.0,17.4974,17.5075,17.4773,17.5025,72400.0
2013-03-11 11:00:00,34.81,34.84,34.77,34.82,66500.0,17.5025,17.5175,17.4823,17.5075,66500.0
2013-03-11 11:05:00,34.82,34.85,34.8,34.81,42500.0,17.5075,17.5226,17.4974,17.5025,42500.0
2013-03-11 11:10:00,34.81,34.84,34.81,34.83,79200.0,17.5025,17.5175,17.5025,17.5125,79200.0
2013-03-11 11:15:00,34.83,34.87,34.82,34.85,76100.0,17.5125,17.5326,17.5075,17.5226,76100.0
2013-03-11 11:20:00,34.86,34.87,34.82,34.83,74800.0,17.5276,17.5326,17.5075,17.5125,74800.0
2013-03-11 11:25:00,34.83,34.84,34.8,34.81,61200.0,17.5125,17.5175,17.4974,17.5025,61200.0
2013-03-11 11:30:00,34.81,34.83,34.8,34.82,98900.0,17.5025,17.5125,17.4974,17.5075,98900.0
2013-03-11 11:35:00,34.81,34.83,34.79,34.82,68700.0,17.5025,17.5125,17.4924,17.5075,68700.0
2013-03-11 11:40:00,34.82,34.85,34.82,34.83,227200.0,17.5075,17.5226,17.5075,17.5125,227200.0
2013-03-11 11:45:00,34.84,34.89,34.84,34.88,41400.0,17.5175,17.5427,17.5175,17.5377,41400.0
2013-03-11 11:50:00,34.88,34.9,34.88,34.88,33100.0,17.5377,17.5477,17.5377,17.5377,33100.0
2013-03-11 11:55:00,34.88,34.9,34.83,34.87,166300.0,17.5377,17.5477,17.5125,17.5326,166300.0
2013-03-11 12:00:00,34.86,34.9,34.86,34.88,94100.0,17.5276,17.5477,17.5276,17.5377,94100.0
2013-03-11 12:05:00,34.89,34.91,34.89,34.9,60500.0,17.5427,17.5527,17.5427,17.5477,60500.0
2013-03-11 12:10:00,34.9,34.94,34.89,34.92,68700.0,17.5477,17.5678,17.5427,17.5578,68700.0
2013-03-11 12:15:00,34.93,34.96,34.92,34.95,81400.0,17.5628,17.5779,17.5578,17.5729,81400.0
2013-03-11 12:20:00,34.96,35.01,34.95,35.01,86000.0,17.5779,17.603,17.5729,17.603,86000.0
2013-03-11 12:25:00,35.0,35.05,35.0,35.04,95800.0,17.598,17.6231,17.598,17.6181,95800.0
2013-03-11 12:30:00,35.05,35.05,35.0,35.0,46900.0,17.6231,17.6231,17.598,17.598,46900.0
2013-03-11 12:35:00,35.0,35.03,34.96,34.96,172800.0,17.598,17.6131,17.5779,17.5779,172800.0
2013-03-11 12:40:00,34.95,34.99,34.95,34.99,21200.0,17.5729,17.593,17.5729,17.593,21200.0
2013-03-11 12:45:00,34.99,35.02,34.96,34.96,25900.0,17.593,17.608,17.5779,17.5779,25900.0
2013-03-11 12:50:00,34.97,35.0,34.94,34.99,54700.0,17.5829,17.598,17.5678,17.593,54700.0
2013-03-11 12:55:00,35.0,35.04,35.0,35.04,47600.0,17.598,17.6181,17.598,17.6181,47600.0
2013-03-11 13:00:00,35.04,35.09,35.03,35.09,42800.0,17.6181,17.6432,17.6131,17.6432,42800.0
2013-03-11 13:05:00,35.09,35.13,35.09,35.12,44500.0,17.6432,17.6634,17.6432,17.6583,44500.0
2013-03-11 13:10:00,35.12,35.14,35.1,35.11,68400.0,17.6583,17.6684,17.6483,17.6533,68400.0
2013-03-11 13:15:00,35.12,35.13,35.09,35.1,40800.0,17.6583,17.6634,17.6432,17.6483,40800.0
2013-03-11 13:20:00,35.09,35.11,35.08,35.11,21100.0,17.6432,17.6533,17.6382,17.6533,21100.0
2013-03-11 13:25:00,35.11,35.14,35.1,35.13,48800.0,17.6533,17.6684,17.6483,17.6634,48800.0
2013-03-11 13:30:00,35.13,35.16,35.13,35.13,61600.0,17.6634,17.6784,17.6634,17.6634,61600.0
2013-03-11 13:35:00,35.13,35.15,35.12,35.15,46400.0,17.6634,17.6734,17.6583,17.6734,46400.0
2013-03-11 13:40:00,35.14,35.15,35.1,35.11,49100.0,17.6684,17.6734,17.6483,17.6533,49100.0
2013-03-11 13:45:00,35.11,35.14,35.1,35.11,60200.0,17.6533,17.6684,17.6483,17.6533,60200.0
2013-03-11 13:50:00,35.11,35.12,35.09,35.09,29400.0,17.6533,17.6583,17.6432,17.6432,29400.0
2013-03-11 13:55:00,35.09,35.1,35.05,35.05,42600.0,17.6432,17.6483,17.6231,17.6231,42600.0
2013-03-11 14:00:00,35.05,35.06,35.03,35.05,45700.0,17.6231,17.6282,17.6131,17.6231,45700.0
2013-03-11 14:05:00,35.05,35.07,35.05,35.07,59500.0,17.6231,17.6332,17.6231,17.6332,59500.0
2013-03-11 14:10:00,35.07,35.08,35.05,35.05,42200.0,17.6332,17.6382,17.6231,17.6231,42200.0
2013-03-11 14:15:00,35.05,35.07,35.04,35.06,50400.0,17.6231,17.6332,17.6181,17.6282,50400.0
2013-03-11 14:20:00,35.06,35.1,35.06,35.1,64100.0,17.6282,17.6483,17.6282,17.6483,64100.0
2013-03-11 14:25:00,35.1,35.15,35.1,35.14,75900.0,17.6483,17.6734,17.6483,17.6684,75900.0
2013-03-11 14:30:00,35.15,35.17,35.09,35.1,87400.0,17.6734,17.6835,17.6432,17.6483,87400.0
2013-03-11 14:35:00,35.08,35.11,35.05,35.05,41900.0,17.6382,17.6533,17.6231,17.6231,41900.0
2013-03-11 14:40:00,35.05,35.07,35.04,35.05,113400.0,17.6231,17.6332,17.6181,17.6231,113400.0
2013-03-11 14:45:00,35.05,35.08,35.05,35.05,29800.0,17.6231,17.6382,17.6231,17.6231,29800.0
2013-03-11 14:50:00,35.05,35.07,35.04,35.06,32300.0,17.6231,17.6332,17.6181,17.6282,32300.0
2013-03-11 14:55:00,35.06,35.08,35.06,35.08,19000.0,17.6282,17.6382,17.6282,17.6382,19000.0
2013-03-11 15:00:00,35.08,35.08,35.03,35.04,58700.0,17.6382,17.6382,17.6131,17.6181,58700.0
2013-03-11 15:05:00,35.05,35.08,35.04,35.04,133100.0,17.6231,17.6382,17.6181,17.6181,133100.0
2013-03-11 15:10:00,35.05,35.06,35.04,35.05,57100.0,17.6231,17.6282,17.6181,17.6231,57100.0
2013-03-11 15:15:00,35.05,35.08,35.05,35.07,81600.0,17.6231,17.6382,17.6231,17.6332,81600.0
2013-03-11 15:20:00,35.08,35.09,35.04,35.06,94700.0,17.6382,17.6432,17.6181,17.6282,94700.0
2013-03-11 15:25:00,35.07,35.07,35.05,35.06,110300.0,17.6332,17.6332,17.6231,17.6282,110300.0
2013-03-11 15:30:00,35.07,35.08,35.03,35.06,156000.0,17.6332,17.6382,17.6131,17.6282,156000.0
2013-03-11 15:35:00,35.07,35.07,35.0,35.0,132600.0,17.6332,17.6332,17.598,17.598,132600.0
2013-03-11 15:40:00,35.0,35.01,34.99,35.01,79300.0,17.598,17.603,17.593,17.603,79300.0
2013-03-11 15:45:00,35.01,35.01,34.98,34.98,116100.0,17.603,17.603,17.5879,17.5879,116100.0
2013-03-11 15:50:00,34.98,34.99,34.97,34.98,142900.0,17.5879,17.593,17.5829,17.5879,142900.0
2013-03-11 15:55:00,34.98,35.03,34.98,35.03,229900.0,17.5879,17.6131,17.5879,17.6131,229900.0
2013-03-12 09:30:00,35.09,35.1,34.96,35.0,57500.0,17.6432,17.6483,17.5779,17.598,57500.0
2013-03-12 09:35:00,35.0,35.0,34.95,34.96,42400.0,17.598,17.598,17.5729,17.5779,42400.0
2013-03-12 09:40:00,34.96,35.0,34.9,34.99,45500.0,17.5779,17.598,17.5477,17.593,45500.0
2013-03-12 09:45:00,34.99,35.0,34.9,34.93,140800.0,17.593,17.598,17.5477,17.5628,140800.0
2013-03-12 09:50:00,34.93,34.95,34.91,34.94,41500.0,17.5628,17.5729,17.5527,17.5678,41500.0
2013-03-12 09:55:00,34.93,34.96,34.89,34.91,66500.0,17.5628,17.5779,17.5427,17.5527,66500.0
2013-03-12 10:00:00,34.92,34.94,34.91,34.92,48900.0,17.5578,17.5678,17.5527,17.5578,48900.0
2013-03-12 10:05:00,34.91,34.93,34.89,34.9,61900.0,17.5527,17.5628,17.5427,17.5477,61900.0
2013-03-12 10:10:00,34.9,34.94,34.9,34.91,76300.0,17.5477,17.5678,17.5477,17.5527,76300.0
2013-03-12 10:15:00,34.91,34.91,34.85,34.87,27000.0,17.5527,17.5527,17.5226,17.5326,27000.0
2013-03-12 10:20:00,34.86,34.88,34.83,34.87,75700.0,17.5276,17.5377,17.5125,17.5326,75700.0
2013-03-12 10:25:00,34.88,34.9,34.87,34.89,25400.0,17.5377,17.5477,17.5326,17.5427,25400.0
2013-03-12 10:30:00,34.89,34.89,34.86,34.89,26600.0,17.5427,17.5427,17.5276,17.5427,26600.0
2013-03-12 10:35:00,34.88,34.89,34.86,34.88,55800.0,17.5377,17.5427,17.5276,17.5377,55800.0
2013-03-12 10:40:00,34.88,34.89,34.86,34.88,39800.0,17.5377,17.5427,17.5276,17.5377,39800.0
2013-03-12 10:45:00,34.89,34.91,34.86,34.91,101100.0,17.5427,17.5527,17.5276,17.5527,101100.0
2013-03-12 10:50:00,34.9,34.97,34.9,34.95,49200.0,17.5477,17.5829,17.5477,17.5729,49200.0
2013-03-12 10:55:00,34.96,34.99,34.93,34.93,33400.0,17.5779,17.593,17.5628,17.5628,33400.0
2013-03-12 11:00:00,34.92,34.94,34.91,34.91,53500.0,17.5578,17.5678,17.5527,17.5527,53500.0
2013-03-12 11:05:00,34.91,34.91,34.85,34.87,53300.0,17.5527,17.5527,17.5226,17.5326,53300.0
2013-03-12 11:10:00,34.87,34.88,34.85,34.87,30800.0,17.5326,17.5377,17.5226,17.5326,30800.0
2013-03-12 11:15:00,34.85,34.89,34.85,34.89,9600.0,17.5226,17.5427,17.5226,17.5427,9600.0
2013-03-12 11:20:00,34.89,34.89,34.82,34.83,28500.0,17.5427,17.5427,17.5075,17.5125,28500.0
2013-03-12 11:25:00,34.83,34.86,34.83,34.84,41700.0,17.5125,17.5276,17.5125,17.5175,41700.0
2013-03-12 11:30:00,34.84,34.85,34.82,34.83,38500.0,17.5175,17.5226,17.5075,17.5125,38500.0
2013-03-12 11:35:00,34.84,34.85,34.82,34.82,57400.0,17.5175,17.5226,17.5075,17.5075,57400.0
2013-03-12 11:40:00,34.82,34.91,34.82,34.91,29600.0,17.5075,17.5527,17.5075,17.5527,29600.0
2013-03-12 11:45:00,34.91,34.97,34.9,34.97,52900.0,17.5527,17.5829,17.5477,17.5829,52900.0
2013-03-12 11:50:00,34.97,34.99,34.97,34.97,47100.0,17.5829,17.593,17.5829,17.5829,47100.0
2013-03-12 11:55:00,34.98,35.02,34.98,35.0,58000.0,17.5879,17.608,17.5879,17.598,58000.0
2013-03-12 12:00:00,34.99,35.01,34.95,34.95,49500.0,17.593,17.603,17.5729,17.5729,49500.0
2013-03-12 12:05:00,34.96,34.98,34.95,34.96,83600.0,17.5779,17.5879,17.5729,17.5779,83600.0
2013-03-12 12:10:00,34.95,34.96,34.92,34.95,34100.0,17.5729,17.5779,17.5578,17.5729,34100.0
2013-03-12 12:15:00,34.94,34.95,34.92,34.92,38600.0,17.5678,17.5729,17.5578,17.5578,38600.0
2013-03-12 12:20:00,34.92,34.93,34.88,34.88,40900.0,17.5578,17.5628,17.5377,17.5377,40900.0
2013-03-12 12:25:00,34.88,34.89,34.85,34.86,19100.0,17.5377,17.5427,17.5226,17.5276,19100.0
2013-03-12 12:30:00,34.86,34.87,34.85,34.87,33900.0,17.5276,17.5326,17.5226,17.5326,33900.0
2013-03-12 12:35:00,34.87,34.87,34.82,34.82,32900.0,17.5326,17.5326,17.5075,17.5075,32900.0
2013-03-12 12:40:00,34.81,34.86,34.8,34.86,53600.0,17.5025,17.5276,17.4974,17.5276,53600.0
2013-03-12 12:45:00,34.84,34.85,34.82,34.84,27200.0,17.5175,17.5226,17.5075,17.5175,27200.0
2013-03-12 12:50:00,34.84,34.86,34.82,34.83,32600.0,17.5175,17.5276,17.5075,17.5125,32600.0
2013-03-12 12:55:00,34.83,34.88,34.83,34.85,44000.0,17.5125,17.5377,17.5125,17.5226,44000.0
2013-03-12 13:00:00,34.84,34.85,34.8,34.82,39400.0,17.5175,17.5226,17.4974,17.5075,39400.0
2013-03-12 13:05:00,34.83,34.83,34.81,34.83,25900.0,17.5125,17.5125,17.5025,17.5125,25900.0
2013-03-12 13:10:00,34.82,34.84,34.81,34.83,30400.0,17.5075,17.5175,17.5025,17.5125,30400.0
2013-03-12 13:15:00,34.83,34.83,34.82,34.83,10300.0,17.5125,17.5125,17.5075,17.5125,10300.0
2013-03-12 13:20:00,34.83,34.83,34.81,34.83,28200.0,17.5125,17.5125,17.5025,17.5125,28200.0
2013-03-12 13:25:00,34.83,34.83,34.8,34.81,29300.0,17.5125,17.5125,17.4974,17.5025,29300.0
2013-03-12 13:30:00,34.8,34.81,34.78,34.79,39800.0,17.4974,17.5025,17.4874,17.4924,39800.0
2013-03-12 13:35:00,34.8,34.81,34.78,34.8,38600.0,17.4974,17.5025,17.4874,17.4974,38600.0
2013-03-12 13:40:00,34.8,34.82,34.78,34.82,27500.0,17.4974,17.5075,17.4874,17.5075,27500.0
2013-03-12 13:45:00,34.82,34.83,34.77,34.78,30300.0,17.5075,17.5125,17.4823,17.4874,30300.0
2013-03-12 13:50:00,34.77,34.8,34.76,34.77,27300.0,17.4823,17.4974,17.4773,17.4823,27300.0
2013-03-12 13:55:00,34.77,34.8,34.76,34.78,38500.0,17.4823,17.4974,17.4773,17.4874,38500.0
2013-03-12 14:00:00,34.78,34.8,34.76,34.76,34900.0,17.4874,17.4974,17.4773,17.4773,34900.0
2013-03-12 14:05:00,34.76,34.77,34.74,34.75,32500.0,17.4773,17.4823,17.4673,17.4723,32500.0
2013-03-12 14:10:00,34.75,34.76,34.73,34.73,67900.0,17.4723,17.4773,17.4622,17.4622,67900.0
2013-03-12 14:15:00,34.74,34.76,34.73,34.74,27700.0,17.4673,17.4773,17.4622,17.4673,27700.0
2013-03-12 14:20:00,34.74,34.77,34.73,34.75,56300.0,17.4673,17.4823,17.4622,17.4723,56300.0
2013-03-12 14:25:00,34.76,34.79,34.75,34.79,27400.0,17.4773,17.4924,17.4723,17.4924,27400.0
2013-03-12 14:30:00,34.78,34.81,34.78,34.8,28100.0,17.4874,17.5025,17.4874,17.4974,28100.0
2013-03-12 14:35:00,34.8,34.82,34.8,34.8,28100.0,17.4974,17.5075,17.4974,17.4974,28100.0
2013-03-12 14:40:00,34.8,34.83,34.8,34.83,50500.0,17.4974,17.5125,17.4974,17.5125,50500.0
2013-03-12 14:45:00,34.83,34.84,34.82,34.83,38700.0,17.5125,17.5175,17.5075,17.5125,38700.0
2013-03-12 14:50:00,34.83,34.84,34.83,34.84,16200.0,17.5125,17.5175,17.5125,17.5175,16200.0
2013-03-12 14:55:00,34.84,34.84,34.81,34.82,26600.0,17.5175,17.5175,17.5025,17.5075,26600.0
2013-03-12 15:00:00,34.82,34.84,34.8,34.8,55800.0,17.5075,17.5175,17.4974,17.4974,55800.0
2013-03-12 15:05:00,34.8,34.81,34.79,34.8,51100.0,17.4974,17.5025,17.4924,17.4974,51100.0
2013-03-12 15:10:00,34.8,34.86,34.8,34.84,87300.0,17.4974,17.5276,17.4974,17.5175,87300.0
2013-03-12 15:15:00,34.84,34.86,34.79,34.8,133900.0,17.5175,17.5276,17.4924,17.4974,133900.0
2013-03-12 15:20:00,34.8,34.82,34.78,34.82,75800.0,17.4974,17.5075,17.4874,17.5075,75800.0
2013-03-12 15:25:00,34.82,34.83,34.79,34.8,99100.0,17.5075,17.5125,17.4924,17.4974,99100.0
2013-03-12 15:30:00,34.8,34.85,34.79,34.85,73700.0,17.4974,17.5226,17.4924,17.5226,73700.0
2013-03-12 15:35:00,34.84,34.86,34.84,34.85,83000.0,17.5175,17.5276,17.5175,17.5226,83000.0
2013-03-12 15:40:00,34.85,34.85,34.8,34.8,90700.0,17.5226,17.5226,17.4974,17.4974,90700.0
2013-03-12 15:45:00,34.8,34.82,34.79,34.8,227000.0,17.4974,17.5075,17.4924,17.4974,227000.0
2013-03-12 15:50:00,34.8,34.81,34.79,34.8,231700.0,17.4974,17.5025,17.4924,17.4974,231700.0
2013-03-12 15:55:00,34.8,34.82,34.77,34.8,270600.0,17.4974,17.5075,17.4823,17.4974,270600.0
2013-03-13 09:30:00,34.71,34.73,34.64,34.72,48200.0,17.4522,17.4622,17.417,17.4572,48200.0
2013-03-13 09:35:00,34.7,34.77,34.66,34.72,106100.0,17.4472,17.4823,17.427,17.4572,106100.0
2013-03-13 09:40:00,34.72,34.72,34.59,34.62,163300.0,17.4572,17.4572,17.3918,17.4069,163300.0
2013-03-13 09:45:00,34.61,34.61,34.52,34.55,117900.0,17.4019,17.4019,17.3566,17.3717,117900.0
2013-03-13 09:50:00,34.55,34.7,34.53,34.68,209300.0,17.3717,17.4472,17.3617,17.4371,209300.0
2013-03-13 09:55:00,34.68,34.72,34.63,34.63,88500.0,17.4371,17.4572,17.412,17.412,88500.0
2013-03-13 10:00:00,34.63,34.63,34.59,34.61,37600.0,17.412,17.412,17.3918,17.4019,37600.0
2013-03-13 10:05:00,34.62,34.67,34.62,34.66,74300.0,17.4069,17.4321,17.4069,17.427,74300.0
2013-03-13 10:10:00,34.66,34.66,34.62,34.66,177400.0,17.427,17.427,17.4069,17.427,177400.0
2013-03-13 10:15:00,34.66,34.68,34.62,34.62,104900.0,17.427,17.4371,17.4069,17.4069,104900.0
2013-03-13 10:20:00,34.62,34.65,34.59,34.59,80600.0,17.4069,17.422,17.3918,17.3918,80600.0
2013-03-13 10:25:00,34.6,34.6,34.54,34.56,124800.0,17.3969,17.3969,17.3667,17.3768,124800.0
2013-03-13 10:30:00,34.56,34.59,34.55,34.58,66300.0,17.3768,17.3918,17.3717,17.3868,66300.0
2013-03-13 10:35:00,34.58,34.61,34.55,34.6,60600.0,17.3868,17.4019,17.3717,17.3969,60600.0
2013-03-13 10:40:00,34.59,34.67,34.59,34.62,67300.0,17.3918,17.4321,17.3918,17.4069,67300.0
2013-03-13 10:45:00,34.63,34.63,34.58,34.59,32600.0,17.412,17.412,17.3868,17.3918,32600.0
2013-03-13 10:50:00,34.59,34.63,34.59,34.63,24300.0,17.3918,17.412,17.3918,17.412,24300.0
2013-03-13 10:55:00,34.63,34.67,34.61,34.64,190200.0,17.412,17.4321,17.4019,17.417,190200.0
2013-03-13 11:00:00,34.64,34.66,34.63,34.66,96000.0,17.417,17.427,17.412,17.427,96000.0
2013-03-13 11:05:00,34.66,34.69,34.65,34.69,48300.0,17.427,17.4421,17.422,17.4421,48300.0
2013-03-13 11:10:00,34.69,34.71,34.66,34.66,138000.0,17.4421,17.4522,17.427,17.427,138000.0
2013-03-13 11:15:00,34.67,34.67,34.66,34.66,50700.0,17.4321,17.4321,17.427,17.427,50700.0
2013-03-13 11:20:00,34.66,34.67,34.63,34.64,154000.0,17.427,17.4321,17.412,17.417,154000.0
2013-03-13 11:25:00,34.64,34.65,34.62,34.63,26400.0,17.417,17.422,17.4069,17.412,26400.0
2013-03-13 11:30:00,34.62,34.65,34.6,34.6,49800.0,17.4069,17.422,17.3969,17.3969,49800.0
2013-03-13 11:35:00,34.61,34.65,34.6,34.64,61500.0,17.4019,17.422,17.3969,17.417,61500.0
2013-03-13 11:40:00,34.63,34.65,34.61,34.63,91200.0,17.412,17.422,17.4019,17.412,91200.0
2013-03-13 11:45:00,34.63,34.65,34.61,34.63,44600.0,17.412,17.422,17.4019,17.412,44600.0
2013-03-13 11:50:00,34.63,34.65,34.62,34.64,13100.0,17.412,17.422,17.4069,17.417,13100.0
2013-03-13 11:55:00,34.65,34.65,34.6,34.63,64500.0,17.422,17.422,17.3969,17.412,64500.0
2013-03-13 12:00:00,34.64,34.64,34.6,34.61,105900.0,17.417,17.417,17.3969,17.4019,105900.0
2013-03-13 12:05:00,34.61,34.63,34.61,34.62,24300.0,17.4019,17.412,17.4019,17.4069,24300.0
2013-03-13 12:10:00,34.62,34.64,34.62,34.64,12700.0,17.4069,17.417,17.4069,17.417,12700.0
2013-03-13 12:15:00,34.64,34.68,34.64,34.67,26400.0,17.417,17.4371,17.417,17.4321,26400.0
2013-03-13 12:20:00,34.67,34.7,34.67,34.7,23200.0,17.4321,17.4472,17.4321,17.4472,23200.0
2013-03-13 12:25:00,34.7,34.72,34.7,34.72,26700.0,17.4472,17.4572,17.4472,17.4572,26700.0
2013-03-13 12:30:00,34.71,34.75,34.7,34.75,41400.0,17.4522,17.4723,17.4472,17.4723,41400.0
2013-03-13 12:35:00,34.75,34.76,34.73,34.76,22700.0,17.4723,17.4773,17.4622,17.4773,22700.0
2013-03-13 12:40:00,34.76,34.78,34.74,34.74,24000.0,17.4773,17.4874,17.4673,17.4673,24000.0
2013-03-13 12:45:00,34.75,34.76,34.73,34.76,68500.0,17.4723,17.4773,17.4622,17.4773,68500.0
2013-03-13 12:50:00,34.76,34.76,34.73,34.73,43700.0,17.4773,17.4773,17.4622,17.4622,43700.0
2013-03-13 12:55:00,34.73,34.75,34.73,34.74,22200.0,17.4622,17.4723,17.4622,17.4673,22200.0
2013-03-13 13:00:00,34.75,34.76,34.71,34.72,75200.0,17.4723,17.4773,17.4522,17.4572,75200.0
2013-03-13 13:05:00,34.72,34.73,34.71,34.73,6200.0,17.4572,17.4622,17.4522,17.4622,6200.0
2013-03-13 13:10:00,34.73,34.74,34.7,34.72,41100.0,17.4622,17.4673,17.4472,17.4572,41100.0
2013-03-13 13:15:00,34.71,34.71,34.68,34.68,19800.0,17.4522,17.4522,17.4371,17.4371,19800.0
2013-03-13 13:20:00,34.69,34.71,34.67,34.7,26400.0,17.4421,17.4522,17.4321,17.4472,26400.0
2013-03-13 13:25:00,34.71,34.78,34.7,34.76,29000.0,17.4522,17.4874,17.4472,17.4773,29000.0
2013-03-13 13:30:00,34.76,34.77,34.74,34.75,9100.0,17.4773,17.4823,17.4673,17.4723,9100.0
2013-03-13 13:35:00,34.75,34.83,34.75,34.82,77400.0,17.4723,17.5125,17.4723,17.5075,77400.0
2013-03-13 13:40:00,34.82,34.85,34.82,34.84,32100.0,17.5075,17.5226,17.5075,17.5175,32100.0
2013-03-13 13:45:00,34.84,34.86,34.83,34.85,14300.0,17.5175,17.5276,17.5125,17.5226,14300.0
2013-03-13 13:50:00,34.84,34.85,34.81,34.81,17500.0,17.5175,17.5226,17.5025,17.5025,17500.0
2013-03-13 13:55:00,34.81,34.82,34.77,34.77,17300.0,17.5025,17.5075,17.4823,17.4823,17300.0
2013-03-13 14:00:00,34.77,34.78,34.76,34.78,17200.0,17.4823,17.4874,17.4773,17.4874,17200.0
2013-03-13 14:05:00,34.77,34.8,34.77,34.8,9500.0,17.4823,17.4974,17.4823,17.4974,9500.0
2013-03-13 14:10:00,34.8,34.81,34.78,34.79,25200.0,17.4974,17.5025,17.4874,17.4924,25200.0
2013-03-13 14:15:00,34.79,34.79,34.76,34.76,32500.0,17.4924,17.4924,17.4773,17.4773,32500.0
2013-03-13 14:20:00,34.77,34.78,34.75,34.77,26700.0,17.4823,17.4874,17.4723,17.4823,26700.0
2013-03-13 14:25:00,34.77,34.81,34.77,34.78,47900.0,17.4823,17.5025,17.4823,17.4874,47900.0
2013-03-13 14:30:00,34.77,34.79,34.77,34.78,9600.0,17.4823,17.4924,17.4823,17.4874,9600.0
2013-03-13 14:35:00,34.79,34.79,34.75,34.75,23300.0,17.4924,17.4924,17.4723,17.4723,23300.0
2013-03-13 14:40:00,34.75,34.76,34.71,34.72,20000.0,17.4723,17.4773,17.4522,17.4572,20000.0
2013-03-13 14:45:00,34.73,34.73,34.71,34.71,15300.0,17.4622,17.4622,17.4522,17.4522,15300.0
2013-03-13 14:50:00,34.71,34.73,34.71,34.71,29500.0,17.4522,17.4622,17.4522,17.4522,29500.0
2013-03-13 14:55:00,34.72,34.75,34.69,34.73,58100.0,17.4572,17.4723,17.4421,17.4622,58100.0
2013-03-13 15:00:00,34.73,34.75,34.72,34.74,18100.0,17.4622,17.4723,17.4572,17.4673,18100.0
2013-03-13 15:05:00,34.74,34.75,34.7,34.7,98500.0,17.4673,17.4723,17.4472,17.4472,98500.0
2013-03-13 15:10:00,34.7,34.72,34.68,34.69,46000.0,17.4472,17.4572,17.4371,17.4421,46000.0
2013-03-13 15:15:00,34.68,34.7,34.68,34.68,29700.0,17.4371,17.4472,17.4371,17.4371,29700.0
2013-03-13 15:20:00,34.69,34.76,34.68,34.75,98500.0,17.4421,17.4773,17.4371,17.4723,98500.0
2013-03-13 15:25:00,34.74,34.82,34.74,34.82,53000.0,17.4673,17.5075,17.4673,17.5075,53000.0
2013-03-13 15:30:00,34.82,34.83,34.79,34.79,70800.0,17.5075,17.5125,17.4924,17.4924,70800.0
2013-03-13 15:35:00,34.79,34.8,34.78,34.8,39300.0,17.4924,17.4974,17.4874,17.4974,39300.0
2013-03-13 15:40:00,34.8,34.8,34.75,34.76,58600.0,17.4974,17.4974,17.4723,17.4773,58600.0
2013-03-13 15:45:00,34.77,34.86,34.76,34.85,161300.0,17.4823,17.5276,17.4773,17.5226,161300.0
2013-03-13 15:50:00,34.84,34.85,34.8,34.81,124200.0,17.5175,17.5226,17.4974,17.5025,124200.0
2013-03-13 15:55:00,34.8,34.82,34.79,34.8,108600.0,17.4974,17.5075,17.4924,17.4974,108600.0
2013-03-14 09:30:00,34.81,35.03,34.8,34.94,207200.0,17.5025,17.6131,17.4974,17.5678,207200.0
2013-03-14 09:35:00,34.95,35.12,34.91,35.08,104800.0,17.5729,17.6583,17.5527,17.6382,104800.0
2013-03-14 09:40:00,35.09,35.29,35.09,35.26,158700.0,17.6432,17.7438,17.6432,17.7287,158700.0
2013-03-14 09:45:00,35.25,35.31,35.21,35.31,83300.0,17.7237,17.7539,17.7036,17.7539,83300.0
2013-03-14 09:50:00,35.31,35.37,35.31,35.36,66200.0,17.7539,17.784,17.7539,17.779,66200.0
2013-03-14 09:55:00,35.37,35.45,35.36,35.43,154400.0,17.784,17.8243,17.779,17.8142,154400.0
2013-03-14 10:00:00,35.43,35.57,35.43,35.54,216100.0,17.8142,17.8846,17.8142,17.8695,216100.0
2013-03-14 10:05:00,35.54,35.55,35.44,35.47,239200.0,17.8695,17.8745,17.8192,17.8343,239200.0
2013-03-14 10:10:00,35.46,35.46,35.3,35.31,283500.0,17.8293,17.8293,17.7488,17.7539,283500.0
2013-03-14 10:15:00,35.3,35.33,35.2,35.23,131000.0,17.7488,17.7639,17.6986,17.7136,131000.0
2013-03-14 10:20:00,35.22,35.26,35.2,35.24,146700.0,17.7086,17.7287,17.6986,17.7187,146700.0
2013-03-14 10:25:00,35.25,35.34,35.25,35.33,147500.0,17.7237,17.7689,17.7237,17.7639,147500.0
2013-03-14 10:30:00,35.33,35.35,35.3,35.33,221800.0,17.7639,17.774,17.7488,17.7639,221800.0
2013-03-14 10:35:00,35.33,35.36,35.31,35.31,74000.0,17.7639,17.779,17.7539,17.7539,74000.0
2013-03-14 10:40:00,35.31,35.36,35.31,35.34,133900.0,17.7539,17.779,17.7539,17.7689,133900.0
2013-03-14 10:45:00,35.34,35.36,35.31,35.31,76800.0,17.7689,17.779,17.7539,17.7539,76800.0
2013-03-14 10:50:00,35.32,35.32,35.27,35.31,101900.0,17.7589,17.7589,17.7337,17.7539,101900.0
2013-03-14 10:55:00,35.31,35.35,35.3,35.33,79900.0,17.7539,17.774,17.7488,17.7639,79900.0
2013-03-14 11:00:00,35.33,35.33,35.29,35.31,71900.0,17.7639,17.7639,17.7438,17.7539,71900.0
2013-03-14 11:05:00,35.31,35.34,35.29,35.34,95400.0,17.7539,17.7689,17.7438,17.7689,95400.0
2013-03-14 11:10:00,35.34,35.36,35.29,35.34,50000.0,17.7689,17.779,17.7438,17.7689,50000.0
2013-03-14 11:15:00,35.34,35.36,35.31,35.31,33600.0,17.7689,17.779,17.7539,17.7539,33600.0
2013-03-14 11:20:00,35.32,35.39,35.32,35.36,57900.0,17.7589,17.7941,17.7589,17.779,57900.0
2013-03-14 11:25:00,35.36,35.37,35.34,35.37,130600.0,17.779,17.784,17.7689,17.784,130600.0
2013-03-14 11:30:00,35.36,35.37,35.34,35.36,177900.0,17.779,17.784,17.7689,17.779,177900.0
2013-03-14 11:35:00,35.36,35.4,35.34,35.39,236400.0,17.779,17.7991,17.7689,17.7941,236400.0
2013-03-14 11:40:00,35.39,35.44,35.38,35.44,122800.0,17.7941,17.8192,17.7891,17.8192,122800.0
2013-03-14 11:45:00,35.44,35.55,35.44,35.55,82500.0,17.8192,17.8745,17.8192,17.8745,82500.0
2013-03-14 11:50:00,35.55,35.64,35.53,35.64,128800.0,17.8745,17.9198,17.8645,17.9198,128800.0
2013-03-14 11:55:00,35.63,35.64,35.54,35.56,160600.0,17.9148,17.9198,17.8695,17.8796,160600.0
2013-03-14 12:00:00,35.56,35.59,35.55,35.59,94700.0,17.8796,17.8946,17.8745,17.8946,94700.0
2013-03-14 12:05:00,35.59,35.61,35.56,35.6,101000.0,17.8946,17.9047,17.8796,17.8997,101000.0
2013-03-14 12:10:00,35.6,35.62,35.57,35.6,149500.0,17.8997,17.9097,17.8846,17.8997,149500.0
2013-03-14 12:15:00,35.6,35.62,35.59,35.6,230500.0,17.8997,17.9097,17.8946,17.8997,230500.0
2013-03-14 12:20:00,35.59,35.6,35.54,35.54,29600.0,17.8946,17.8997,17.8695,17.8695,29600.0
2013-03-14 12:25:00,35.55,35.6,35.55,35.59,138300.0,17.8745,17.8997,17.8745,17.8946,138300.0
2013-03-14 12:30:00,35.58,35.58,35.54,35.56,122600.0,17.8896,17.8896,17.8695,17.8796,122600.0
2013-03-14 12:35:00,35.56,35.61,35.55,35.58,109900.0,17.8796,17.9047,17.8745,17.8896,109900.0
2013-03-14 12:40:00,35.58,35.58,35.56,35.57,82900.0,17.8896,17.8896,17.8796,17.8846,82900.0
2013-03-14 12:45:00,35.57,35.57,35.53,35.53,58000.0,17.8846,17.8846,17.8645,17.8645,58000.0
2013-03-14 12:50:00,35.53,35.55,35.51,35.54,37600.0,17.8645,17.8745,17.8544,17.8695,37600.0
2013-03-14 12:55:00,35.55,35.55,35.53,35.54,23200.0,17.8745,17.8745,17.8645,17.8695,23200.0
2013-03-14 13:00:00,35.54,35.58,35.54,35.56,87000.0,17.8695,17.8896,17.8695,17.8796,87000.0
2013-03-14 13:05:00,35.56,35.56,35.54,35.55,68300.0,17.8796,17.8796,17.8695,17.8745,68300.0
2013-03-14 13:10:00,35.56,35.59,35.55,35.55,36700.0,17.8796,17.8946,17.8745,17.8745,36700.0
2013-03-14 13:15:00,35.55,35.56,35.49,35.49,82300.0,17.8745,17.8796,17.8444,17.8444,82300.0
2013-03-14 13:20:00,35.49,35.5,35.46,35.49,43600.0,17.8444,17.8494,17.8293,17.8444,43600.0
2013-03-14 13:25:00,35.5,35.52,35.49,35.5,33300.0,17.8494,17.8594,17.8444,17.8494,33300.0
2013-03-14 13:30:00,35.5,35.5,35.49,35.5,35900.0,17.8494,17.8494,17.8444,17.8494,35900.0
2013-03-14 13:35:00,35.49,35.5,35.46,35.47,72900.0,17.8444,17.8494,17.8293,17.8343,72900.0
2013-03-14 13:40:00,35.47,35.48,35.47,35.47,26600.0,17.8343,17.8393,17.8343,17.8343,26600.0
2013-03-14 13:45:00,35.48,35.49,35.47,35.48,53000.0,17.8393,17.8444,17.8343,17.8393,53000.0
2013-03-14 13:50:00,35.49,35.49,35.46,35.47,64300.0,17.8444,17.8444,17.8293,17.8343,64300.0
2013-03-14 13:55:00,35.47,35.47,35.42,35.43,63400.0,17.8343,17.8343,17.8092,17.8142,63400.0
2013-03-14 14:00:00,35.43,35.43,35.41,35.41,37700.0,17.8142,17.8142,17.8041,17.8041,37700.0
2013-03-14 14:05:00,35.41,35.45,35.4,35.45,75200.0,17.8041,17.8243,17.7991,17.8243,75200.0
2013-03-14 14:10:00,35.44,35.46,35.43,35.43,27800.0,17.8192,17.8293,17.8142,17.8142,27800.0
2013-03-14 14:15:00,35.43,35.44,35.37,35.38,41700.0,17.8142,17.8192,17.784,17.7891,41700.0
2013-03-14 14:20:00,35.37,35.38,35.37,35.38,30000.0,17.784,17.7891,17.784,17.7891,30000.0
2013-03-14 14:25:00,35.37,35.38,35.37,35.37,31800.0,17.784,17.7891,17.784,17.784,31800.0
2013-03-14 14:30:00,35.37,35.38,35.37,35.38,57300.0,17.784,17.7891,17.784,17.7891,57300.0
2013-03-14 14:35:00,35.37,35.38,35.37,35.37,51300.0,17.784,17.7891,17.784,17.784,51300.0
2013-03-14 14:40:00,35.38,35.38,35.37,35.37,37000.0,17.7891,17.7891,17.784,17.784,37000.0
2013-03-14 14:45:00,35.38,35.45,35.37,35.44,179900.0,17.7891,17.8243,17.784,17.8192,179900.0
2013-03-14 14:50:00,35.44,35.44,35.42,35.42,25500.0,17.8192,17.8192,17.8092,17.8092,25500.0
2013-03-14 14:55:00,35.42,35.45,35.42,35.45,71200.0,17.8092,17.8243,17.8092,17.8243,71200.0
2013-03-14 15:00:00,35.44,35.47,35.41,35.41,110000.0,17.8192,17.8343,17.8041,17.8041,110000.0
2013-03-14 15:05:00,35.41,35.44,35.41,35.41,263800.0,17.8041,17.8192,17.8041,17.8041,263800.0
2013-03-14 15:10:00,35.41,35.41,35.39,35.4,171700.0,17.8041,17.8041,17.7941,17.7991,171700.0
2013-03-14 15:15:00,35.4,35.41,35.4,35.4,85200.0,17.7991,17.8041,17.7991,17.7991,85200.0
2013-03-14 15:20:00,35.41,35.43,35.4,35.43,88600.0,17.8041,17.8142,17.7991,17.8142,88600.0
2013-03-14 15:25:00,35.42,35.43,35.4,35.4,98000.0,17.8092,17.8142,17.7991,17.7991,98000.0
2013-03-14 15:30:00,35.4,35.41,35.4,35.41,61700.0,17.7991,17.8041,17.7991,17.8041,61700.0
2013-03-14 15:35:00,35.41,35.41,35.4,35.4,68300.0,17.8041,17.8041,17.7991,17.7991,68300.0
2013-03-14 15:40:00,35.41,35.46,35.4,35.46,137500.0,17.8041,17.8293,17.7991,17.8293,137500.0
2013-03-14 15:45:00,35.46,35.51,35.44,35.44,294400.0,17.8293,17.8544,17.8192,17.8192,294400.0
2013-03-14 15:50:00,35.44,35.45,35.42,35.43,129400.0,17.8192,17.8243,17.8092,17.8142,129400.0
2013-03-14 15:55:00,35.43,35.43,35.37,35.4,460500.0,17.8142,17.8142,17.784,17.7991,460500.0
2013-03-15 09:30:00,35.3,35.4,35.21,35.28,876900.0,17.7488,17.7991,17.7036,17.7388,876900.0
2013-03-15 09:35:00,35.26,35.3,35.2,35.29,111500.0,17.7287,17.7488,17.6986,17.7438,111500.0
2013-03-15 09:40:00,35.29,35.44,35.27,35.44,76400.0,17.7438,17.8192,17.7337,17.8192,76400.0
2013-03-15 09:45:00,35.44,35.47,35.35,35.43,85600.0,17.8192,17.8343,17.774,17.8142,85600.0
2013-03-15 09:50:00,35.43,35.46,35.39,35.42,41500.0,17.8142,17.8293,17.7941,17.8092,41500.0
2013-03-15 09:55:00,35.42,35.49,35.37,35.38,43000.0,17.8092,17.8444,17.784,17.7891,43000.0
2013-03-15 10:00:00,35.38,35.39,35.34,35.34,44400.0,17.7891,17.7941,17.7689,17.7689,44400.0
2013-03-15 10:05:00,35.34,35.37,35.3,35.32,45200.0,17.7689,17.784,17.7488,17.7589,45200.0
2013-03-15 10:10:00,35.32,35.37,35.31,35.35,36800.0,17.7589,17.784,17.7539,17.774,36800.0
2013-03-15 10:15:00,35.34,35.39,35.33,35.37,49100.0,17.7689,17.7941,17.7639,17.784,49100.0
2013-03-15 10:20:00,35.38,35.46,35.38,35.44,126900.0,17.7891,17.8293,17.7891,17.8192,126900.0
2013-03-15 10:25:00,35.43,35.45,35.42,35.44,30800.0,17.8142,17.8243,17.8092,17.8192,30800.0
2013-03-15 10:30:00,35.44,35.47,35.43,35.44,52800.0,17.8192,17.8343,17.8142,17.8192,52800.0
2013-03-15 10:35:00,35.44,35.47,35.44,35.45,33700.0,17.8192,17.8343,17.8192,17.8243,33700.0
2013-03-15 10:40:00,35.45,35.48,35.44,35.44,97300.0,17.8243,17.8393,17.8192,17.8192,97300.0
2013-03-15 10:45:00,35.45,35.45,35.38,35.42,44000.0,17.8243,17.8243,17.7891,17.8092,44000.0
2013-03-15 10:50:00,35.43,35.46,35.43,35.46,25000.0,17.8142,17.8293,17.8142,17.8293,25000.0
2013-03-15 10:55:00,35.47,35.49,35.45,35.49,27200.0,17.8343,17.8444,17.8243,17.8444,27200.0
2013-03-15 11:00:00,35.49,35.51,35.48,35.5,30900.0,17.8444,17.8544,17.8393,17.8494,30900.0
2013-03-15 11:05:00,35.5,35.53,35.47,35.53,44900.0,17.8494,17.8645,17.8343,17.8645,44900.0
2013-03-15 11:10:00,35.53,35.57,35.52,35.55,62500.0,17.8645,17.8846,17.8594,17.8745,62500.0
2013-03-15 11:15:00,35.56,35.61,35.55,35.59,63800.0,17.8796,17.9047,17.8745,17.8946,63800.0
2013-03-15 11:20:00,35.58,35.61,35.54,35.61,48900.0,17.8896,17.9047,17.8695,17.9047,48900.0
2013-03-15 11:25:00,35.61,35.66,35.6,35.63,51600.0,17.9047,17.9298,17.8997,17.9148,51600.0
2013-03-15 11:30:00,35.63,35.64,35.59,35.63,50300.0,17.9148,17.9198,17.8946,17.9148,50300.0
2013-03-15 11:35:00,35.63,35.65,35.57,35.62,216400.0,17.9148,17.9248,17.8846,17.9097,216400.0
2013-03-15 11:40:00,35.62,35.64,35.62,35.64,44500.0,17.9097,17.9198,17.9097,17.9198,44500.0
2013-03-15 11:45:00,35.63,35.63,35.51,35.51,16500.0,17.9148,17.9148,17.8544,17.8544,16500.0
2013-03-15 11:50:00,35.51,35.52,35.5,35.52,33000.0,17.8544,17.8594,17.8494,17.8594,33000.0
2013-03-15 11:55:00,35.52,35.58,35.5,35.58,25000.0,17.8594,17.8896,17.8494,17.8896,25000.0
2013-03-15 12:00:00,35.57,35.61,35.56,35.61,47200.0,17.8846,17.9047,17.8796,17.9047,47200.0
2013-03-15 12:05:00,35.59,35.61,35.56,35.61,40400.0,17.8946,17.9047,17.8796,17.9047,40400.0
2013-03-15 12:10:00,35.61,35.62,35.59,35.6,22300.0,17.9047,17.9097,17.8946,17.8997,22300.0
2013-03-15 12:15:00,35.59,35.64,35.59,35.63,27600.0,17.8946,17.9198,17.8946,17.9148,27600.0
2013-03-15 12:20:00,35.62,35.63,35.57,35.58,32400.0,17.9097,17.9148,17.8846,17.8896,32400.0
2013-03-15 12:25:00,35.57,35.61,35.57,35.59,39400.0,17.8846,17.9047,17.8846,17.8946,39400.0
2013-03-15 12:30:00,35.59,35.59,35.56,35.57,34500.0,17.8946,17.8946,17.8796,17.8846,34500.0
2013-03-15 12:35:00,35.57,35.57,35.53,35.54,52300.0,17.8846,17.8846,17.8645,17.8695,52300.0
2013-03-15 12:40:00,35.54,35.54,35.5,35.5,29800.0,17.8695,17.8695,17.8494,17.8494,29800.0
2013-03-15 12:45:00,35.49,35.5,35.48,35.48,20600.0,17.8444,17.8494,17.8393,17.8393,20600.0
2013-03-15 12:50:00,35.48,35.49,35.44,35.45,21200.0,17.8393,17.8444,17.8192,17.8243,21200.0
2013-03-15 12:55:00,35.45,35.45,35.44,35.45,9700.0,17.8243,17.8243,17.8192,17.8243,9700.0
2013-03-15 13:00:00,35.44,35.45,35.44,35.45,9200.0,17.8192,17.8243,17.8192,17.8243,9200.0
2013-03-15 13:05:00,35.44,35.49,35.42,35.48,45400.0,17.8192,17.8444,17.8092,17.8393,45400.0
2013-03-15 13:10:00,35.48,35.49,35.46,35.46,23700.0,17.8393,17.8444,17.8293,17.8293,23700.0
2013-03-15 13:15:00,35.45,35.52,35.45,35.52,33400.0,17.8243,17.8594,17.8243,17.8594,33400.0
2013-03-15 13:20:00,35.51,35.53,35.51,35.52,20100.0,17.8544,17.8645,17.8544,17.8594,20100.0
2013-03-15 13:25:00,35.52,35.54,35.5,35.53,16900.0,17.8594,17.8695,17.8494,17.8645,16900.0
2013-03-15 13:30:00,35.52,35.54,35.51,35.54,19900.0,17.8594,17.8695,17.8544,17.8695,19900.0
2013-03-15 13:35:00,35.54,35.54,35.51,35.53,20300.0,17.8695,17.8695,17.8544,17.8645,20300.0
2013-03-15 13:40:00,35.54,35.54,35.49,35.5,43100.0,17.8695,17.8695,17.8444,17.8494,43100.0
2013-03-15 13:45:00,35.49,35.5,35.48,35.5,14300.0,17.8444,17.8494,17.8393,17.8494,14300.0
2013-03-15 13:50:00,35.49,35.51,35.48,35.5,19400.0,17.8444,17.8544,17.8393,17.8494,19400.0
2013-03-15 13:55:00,35.5,35.56,35.49,35.55,52400.0,17.8494,17.8796,17.8444,17.8745,52400.0
2013-03-15 14:00:00,35.55,35.56,35.54,35.54,43000.0,17.8745,17.8796,17.8695,17.8695,43000.0
2013-03-15 14:05:00,35.55,35.55,35.49,35.5,43700.0,17.8745,17.8745,17.8444,17.8494,43700.0
2013-03-15 14:10:00,35.5,35.52,35.48,35.5,20400.0,17.8494,17.8594,17.8393,17.8494,20400.0
2013-03-15 14:15:00,35.5,35.5,35.42,35.42,21100.0,17.8494,17.8494,17.8092,17.8092,21100.0
2013-03-15 14:20:00,35.42,35.45,35.41,35.45,34200.0,17.8092,17.8243,17.8041,17.8243,34200.0
2013-03-15 14:25:00,35.45,35.45,35.41,35.42,27000.0,17.8243,17.8243,17.8041,17.8092,27000.0
2013-03-15 14:30:00,35.42,35.44,35.41,35.43,23900.0,17.8092,17.8192,17.8041,17.8142,23900.0
2013-03-15 14:35:00,35.43,35.44,35.41,35.43,33300.0,17.8142,17.8192,17.8041,17.8142,33300.0
2013-03-15 14:40:00,35.42,35.43,35.41,35.43,24200.0,17.8092,17.8142,17.8041,17.8142,24200.0
2013-03-15 14:45:00,35.43,35.43,35.4,35.4,31800.0,17.8142,17.8142,17.7991,17.7991,31800.0
2013-03-15 14:50:00,35.4,35.41,35.34,35.35,61200.0,17.7991,17.8041,17.7689,17.774,61200.0
2013-03-15 14:55:00,35.34,35.34,35.31,35.31,32600.0,17.7689,17.7689,17.7539,17.7539,32600.0
2013-03-15 15:00:00,35.32,35.36,35.31,35.36,65800.0,17.7589,17.779,17.7539,17.779,65800.0
2013-03-15 15:05:00,35.35,35.39,35.34,35.36,43000.0,17.774,17.7941,17.7689,17.779,43000.0
2013-03-15 15:10:00,35.36,35.41,35.36,35.39,48800.0,17.779,17.8041,17.779,17.7941,48800.0
2013-03-15 15:15:00,35.38,35.4,35.37,35.4,45100.0,17.7891,17.7991,17.784,17.7991,45100.0
2013-03-15 15:20:00,35.4,35.43,35.37,35.37,65200.0,17.7991,17.8142,17.784,17.784,65200.0
2013-03-15 15:25:00,35.38,35.45,35.37,35.45,64700.0,17.7891,17.8243,17.784,17.8243,64700.0
2013-03-15 15:30:00,35.44,35.45,35.41,35.45,95500.0,17.8192,17.8243,17.8041,17.8243,95500.0
2013-03-15 15:35:00,35.46,35.47,35.43,35.44,84500.0,17.8293,17.8343,17.8142,17.8192,84500.0
2013-03-15 15:40:00,35.44,35.46,35.42,35.42,137700.0,17.8192,17.8293,17.8092,17.8092,137700.0
2013-03-15 15:45:00,35.43,35.44,35.42,35.44,110100.0,17.8142,17.8192,17.8092,17.8192,110100.0
2013-03-15 15:50:00,35.44,35.44,35.43,35.44,106900.0,17.8192,17.8192,17.8142,17.8192,106900.0
2013-03-15 15:55:00,35.44,35.51,35.42,35.42,539800.0,17.8192,17.8544,17.8092,17.8092,539800.0
2013-03-18 09:30:00,35.15,35.15,34.82,35.03,124100.0,17.6734,17.6734,17.5075,17.6131,124100.0
2013-03-18 09:35:00,34.99,35.12,34.97,35.09,48200.0,17.593,17.6583,17.5829,17.6432,48200.0
2013-03-18 09:40:00,35.09,35.11,35.01,35.01,32700.0,17.6432,17.6533,17.603,17.603,32700.0
2013-03-18 09:45:00,35.02,35.11,35.01,35.1,60100.0,17.608,17.6533,17.603,17.6483,60100.0
2013-03-18 09:50:00,35.09,35.09,35.04,35.04,129900.0,17.6432,17.6432,17.6181,17.6181,129900.0
2013-03-18 09:55:00,35.05,35.1,35.02,35.03,70400.0,17.6231,17.6483,17.608,17.6131,70400.0
2013-03-18 10:00:00,35.03,35.24,34.98,35.19,130700.0,17.6131,17.7187,17.5879,17.6935,130700.0
2013-03-18 10:05:00,35.19,35.21,35.17,35.2,218400.0,17.6935,17.7036,17.6835,17.6986,218400.0
2013-03-18 10:10:00,35.19,35.22,35.13,35.18,95200.0,17.6935,17.7086,17.6634,17.6885,95200.0
2013-03-18 10:15:00,35.18,35.22,35.13,35.14,76900.0,17.6885,17.7086,17.6634,17.6684,76900.0
2013-03-18 10:20:00,35.14,35.16,35.1,35.11,54100.0,17.6684,17.6784,17.6483,17.6533,54100.0
2013-03-18 10:25:00,35.12,35.18,35.12,35.13,33100.0,17.6583,17.6885,17.6583,17.6634,33100.0
2013-03-18 10:30:00,35.15,35.2,35.12,35.16,63800.0,17.6734,17.6986,17.6583,17.6784,63800.0
2013-03-18 10:35:00,35.16,35.2,35.15,35.18,31400.0,17.6784,17.6986,17.6734,17.6885,31400.0
2013-03-18 10:40:00,35.18,35.21,35.14,35.19,77500.0,17.6885,17.7036,17.6684,17.6935,77500.0
2013-03-18 10:45:00,35.18,35.3,35.18,35.3,39300.0,17.6885,17.7488,17.6885,17.7488,39300.0
2013-03-18 10:50:00,35.3,35.34,35.27,35.31,66200.0,17.7488,17.7689,17.7337,17.7539,66200.0
2013-03-18 10:55:00,35.31,35.33,35.25,35.25,63600.0,17.7539,17.7639,17.7237,17.7237,63600.0
2013-03-18 11:00:00,35.25,35.26,35.22,35.24,42300.0,17.7237,17.7287,17.7086,17.7187,42300.0
2013-03-18 11:05:00,35.24,35.25,35.22,35.23,22400.0,17.7187,17.7237,17.7086,17.7136,22400.0
2013-03-18 11:10:00,35.24,35.27,35.24,35.26,28900.0,17.7187,17.7337,17.7187,17.7287,28900.0
2013-03-18 11:15:00,35.26,35.28,35.23,35.27,40100.0,17.7287,17.7388,17.7136,17.7337,40100.0
2013-03-18 11:20:00,35.28,35.32,35.26,35.32,67600.0,17.7388,17.7589,17.7287,17.7589,67600.0
2013-03-18 11:25:00,35.32,35.34,35.3,35.3,52500.0,17.7589,17.7689,17.7488,17.7488,52500.0
2013-03-18 11:30:00,35.29,35.31,35.25,35.25,25600.0,17.7438,17.7539,17.7237,17.7237,25600.0
2013-03-18 11:35:00,35.26,35.33,35.26,35.31,23000.0,17.7287,17.7639,17.7287,17.7539,23000.0
2013-03-18 11:40:00,35.32,35.33,35.29,35.31,25300.0,17.7589,17.7639,17.7438,17.7539,25300.0
2013-03-18 11:45:00,35.31,35.32,35.27,35.29,12900.0,17.7539,17.7589,17.7337,17.7438,12900.0
2013-03-18 11:50:00,35.28,35.33,35.28,35.32,45600.0,17.7388,17.7639,17.7388,17.7589,45600.0
2013-03-18 11:55:00,35.33,35.35,35.32,35.35,28600.0,17.7639,17.774,17.7589,17.774,28600.0
2013-03-18 12:00:00,35.34,35.41,35.34,35.4,36800.0,17.7689,17.8041,17.7689,17.7991,36800.0
2013-03-18 12:05:00,35.4,35.42,35.38,35.41,34300.0,17.7991,17.8092,17.7891,17.8041,34300.0
2013-03-18 12:10:00,35.42,35.45,35.37,35.45,59300.0,17.8092,17.8243,17.784,17.8243,59300.0
2013-03-18 12:15:00,35.45,35.46,35.4,35.42,32900.0,17.8243,17.8293,17.7991,17.8092,32900.0
2013-03-18 12:20:00,35.41,35.41,35.37,35.38,46200.0,17.8041,17.8041,17.784,17.7891,46200.0
2013-03-18 12:25:00,35.38,35.41,35.36,35.36,20800.0,17.7891,17.8041,17.779,17.779,20800.0
2013-03-18 12:30:00,35.36,35.41,35.35,35.35,59500.0,17.779,17.8041,17.774,17.774,59500.0
2013-03-18 12:35:00,35.36,35.38,35.34,35.38,23000.0,17.779,17.7891,17.7689,17.7891,23000.0
2013-03-18 12:40:00,35.38,35.38,35.35,35.36,21600.0,17.7891,17.7891,17.774,17.779,21600.0
2013-03-18 12:45:00,35.35,35.36,35.33,35.36,27900.0,17.774,17.779,17.7639,17.779,27900.0
2013-03-18 12:50:00,35.35,35.4,35.35,35.4,23500.0,17.774,17.7991,17.774,17.7991,23500.0
2013-03-18 12:55:00,35.4,35.41,35.39,35.39,52500.0,17.7991,17.8041,17.7941,17.7941,52500.0
2013-03-18 13:00:00,35.39,35.4,35.36,35.4,23800.0,17.7941,17.7991,17.779,17.7991,23800.0
2013-03-18 13:05:00,35.4,35.41,35.37,35.37,26000.0,17.7991,17.8041,17.784,17.784,26000.0
2013-03-18 13:10:00,35.37,35.38,35.34,35.35,122000.0,17.784,17.7891,17.7689,17.774,122000.0
2013-03-18 13:15:00,35.35,35.37,35.33,35.34,92800.0,17.774,17.784,17.7639,17.7689,92800.0
2013-03-18 13:20:00,35.33,35.41,35.33,35.4,37400.0,17.7639,17.8041,17.7639,17.7991,37400.0
2013-03-18 13:25:00,35.4,35.41,35.35,35.38,56600.0,17.7991,17.8041,17.774,17.7891,56600.0
2013-03-18 13:30:00,35.37,35.38,35.33,35.37,43400.0,17.784,17.7891,17.7639,17.784,43400.0
2013-03-18 13:35:00,35.36,35.38,35.34,35.35,23200.0,17.779,17.7891,17.7689,17.774,23200.0
2013-03-18 13:40:00,35.35,35.37,35.34,35.34,29900.0,17.774,17.784,17.7689,17.7689,29900.0
2013-03-18 13:45:00,35.34,35.35,35.3,35.3,30300.0,17.7689,17.774,17.7488,17.7488,30300.0
2013-03-18 13:50:00,35.3,35.32,35.29,35.3,19600.0,17.7488,17.7589,17.7438,17.7488,19600.0
2013-03-18 13:55:00,35.29,35.31,35.24,35.26,63700.0,17.7438,17.7539,17.7187,17.7287,63700.0
2013-03-18 14:00:00,35.26,35.31,35.26,35.31,37500.0,17.7287,17.7539,17.7287,17.7539,37500.0
2013-03-18 14:05:00,35.31,35.32,35.31,35.32,18600.0,17.7539,17.7589,17.7539,17.7589,18600.0
2013-03-18 14:10:00,35.31,35.35,35.3,35.34,54600.0,17.7539,17.774,17.7488,17.7689,54600.0
2013-03-18 14:15:00,35.34,35.37,35.34,35.37,52600.0,17.7689,17.784,17.7689,17.784,52600.0
2013-03-18 14:20:00,35.37,35.4,35.36,35.4,25000.0,17.784,17.7991,17.779,17.7991,25000.0
2013-03-18 14:25:00,35.4,35.43,35.39,35.43,37000.0,17.7991,17.8142,17.7941,17.8142,37000.0
2013-03-18 14:30:00,35.43,35.45,35.43,35.44,33300.0,17.8142,17.8243,17.8142,17.8192,33300.0
2013-03-18 14:35:00,35.43,35.44,35.43,35.43,29600.0,17.8142,17.8192,17.8142,17.8142,29600.0
2013-03-18 14:40:00,35.43,35.47,35.41,35.46,61100.0,17.8142,17.8343,17.8041,17.8293,61100.0
2013-03-18 14:45:00,35.45,35.45,35.4,35.4,41100.0,17.8243,17.8243,17.7991,17.7991,41100.0
2013-03-18 14:50:00,35.4,35.41,35.4,35.4,25600.0,17.7991,17.8041,17.7991,17.7991,25600.0
2013-03-18 14:55:00,35.4,35.41,35.34,35.35,41400.0,17.7991,17.8041,17.7689,17.774,41400.0
2013-03-18 15:00:00,35.35,35.37,35.34,35.35,54800.0,17.774,17.784,17.7689,17.774,54800.0
2013-03-18 15:05:00,35.36,35.37,35.34,35.35,44300.0,17.779,17.784,17.7689,17.774,44300.0
2013-03-18 15:10:00,35.35,35.36,35.33,35.33,40800.0,17.774,17.779,17.7639,17.7639,40800.0
2013-03-18 15:15:00,35.33,35.35,35.26,35.27,74700.0,17.7639,17.774,17.7287,17.7337,74700.0
2013-03-18 15:20:00,35.27,35.29,35.25,35.26,43700.0,17.7337,17.7438,17.7237,17.7287,43700.0
2013-03-18 15:25:00,35.27,35.27,35.2,35.23,40300.0,17.7337,17.7337,17.6986,17.7136,40300.0
2013-03-18 15:30:00,35.22,35.23,35.17,35.18,26900.0,17.7086,17.7136,17.6835,17.6885,26900.0
2013-03-18 15:35:00,35.17,35.19,35.13,35.13,83100.0,17.6835,17.6935,17.6634,17.6634,83100.0
2013-03-18 15:40:00,35.14,35.16,35.1,35.14,61000.0,17.6684,17.6784,17.6483,17.6684,61000.0
2013-03-18 15:45:00,35.13,35.15,35.1,35.13,126000.0,17.6634,17.6734,17.6483,17.6634,126000.0
2013-03-18 15:50:00,35.12,35.19,35.12,35.16,133500.0,17.6583,17.6935,17.6583,17.6784,133500.0
2013-03-18 15:55:00,35.16,35.21,35.14,35.2,219100.0,17.6784,17.7036,17.6684,17.6986,219100.0
2013-03-19 09:30:00,35.26,35.38,35.16,35.16,40900.0,17.7287,17.7891,17.6784,17.6784,40900.0
2013-03-19 09:35:00,35.14,35.25,35.11,35.14,22000.0,17.6684,17.7237,17.6533,17.6684,22000.0
2013-03-19 09:40:00,35.16,35.16,35.05,35.07,27700.0,17.6784,17.6784,17.6231,17.6332,27700.0
2013-03-19 09:45:00,35.08,35.16,35.07,35.1,27200.0,17.6382,17.6784,17.6332,17.6483,27200.0
2013-03-19 09:50:00,35.1,35.14,35.09,35.09,13000.0,17.6483,17.6684,17.6432,17.6432,13000.0
2013-03-19 09:55:00,35.09,35.15,35.05,35.09,31900.0,17.6432,17.6734,17.6231,17.6432,31900.0
2013-03-19 10:00:00,35.09,35.17,35.09,35.1,34600.0,17.6432,17.6835,17.6432,17.6483,34600.0
2013-03-19 10:05:00,35.09,35.2,35.07,35.18,74000.0,17.6432,17.6986,17.6332,17.6885,74000.0
2013-03-19 10:10:00,35.17,35.17,35.14,35.15,27200.0,17.6835,17.6835,17.6684,17.6734,27200.0
2013-03-19 10:15:00,35.15,35.22,35.15,35.21,61600.0,17.6734,17.7086,17.6734,17.7036,61600.0
2013-03-19 10:20:00,35.21,35.23,35.16,35.16,65200.0,17.7036,17.7136,17.6784,17.6784,65200.0
2013-03-19 10:25:00,35.15,35.19,35.14,35.19,47000.0,17.6734,17.6935,17.6684,17.6935,47000.0
2013-03-19 10:30:00,35.18,35.18,35.08,35.1,39900.0,17.6885,17.6885,17.6382,17.6483,39900.0
2013-03-19 10:35:00,35.1,35.12,35.05,35.1,34900.0,17.6483,17.6583,17.6231,17.6483,34900.0
2013-03-19 10:40:00,35.09,35.13,35.08,35.13,43400.0,17.6432,17.6634,17.6382,17.6634,43400.0
2013-03-19 10:45:00,35.13,35.15,35.01,35.02,45600.0,17.6634,17.6734,17.603,17.608,45600.0
2013-03-19 10:50:00,35.01,35.19,35.01,35.18,82100.0,17.603,17.6935,17.603,17.6885,82100.0
2013-03-19 10:55:00,35.18,35.21,35.16,35.21,42400.0,17.6885,17.7036,17.6784,17.7036,42400.0
2013-03-19 11:00:00,35.22,35.23,35.12,35.15,40800.0,17.7086,17.7136,17.6583,17.6734,40800.0
2013-03-19 11:05:00,35.15,35.22,35.15,35.21,36600.0,17.6734,17.7086,17.6734,17.7036,36600.0
2013-03-19 11:10:00,35.22,35.29,35.21,35.27,64500.0,17.7086,17.7438,17.7036,17.7337,64500.0
2013-03-19 11:15:00,35.27,35.3,35.26,35.3,34400.0,17.7337,17.7488,17.7287,17.7488,34400.0
2013-03-19 11:20:00,35.29,35.31,35.29,35.3,23900.0,17.7438,17.7539,17.7438,17.7488,23900.0
2013-03-19 11:25:00,35.3,35.31,35.29,35.3,61100.0,17.7488,17.7539,17.7438,17.7488,61100.0
2013-03-19 11:30:00,35.3,35.36,35.3,35.33,59100.0,17.7488,17.779,17.7488,17.7639,59100.0
2013-03-19 11:35:00,35.32,35.32,35.28,35.3,52900.0,17.7589,17.7589,17.7388,17.7488,52900.0
2013-03-19 11:40:00,35.3,35.34,35.3,35.32,46800.0,17.7488,17.7689,17.7488,17.7589,46800.0
2013-03-19 11:45:00,35.32,35.33,35.25,35.26,63600.0,17.7589,17.7639,17.7237,17.7287,63600.0
2013-03-19 11:50:00,35.25,35.25,35.16,35.17,45400.0,17.7237,17.7237,17.6784,17.6835,45400.0
2013-03-19 11:55:00,35.17,35.22,35.13,35.15,219100.0,17.6835,17.7086,17.6634,17.6734,219100.0
2013-03-19 12:00:00,35.15,35.23,35.14,35.22,35600.0,17.6734,17.7136,17.6684,17.7086,35600.0
2013-03-19 12:05:00,35.23,35.23,35.18,35.19,37400.0,17.7136,17.7136,17.6885,17.6935,37400.0
2013-03-19 12:10:00,35.19,35.19,35.08,35.09,23700.0,17.6935,17.6935,17.6382,17.6432,23700.0
2013-03-19 12:15:00,35.09,35.15,35.05,35.12,34500.0,17.6432,17.6734,17.6231,17.6583,34500.0
2013-03-19 12:20:00,35.12,35.19,35.11,35.16,30500.0,17.6583,17.6935,17.6533,17.6784,30500.0
2013-03-19 12:25:00,35.16,35.23,35.14,35.21,27000.0,17.6784,17.7136,17.6684,17.7036,27000.0
2013-03-19 12:30:00,35.21,35.22,35.13,35.14,22100.0,17.7036,17.7086,17.6634,17.6684,22100.0
2013-03-19 12:35:00,35.14,35.23,35.14,35.2,37000.0,17.6684,17.7136,17.6684,17.6986,37000.0
2013-03-19 12:40:00,35.2,35.26,35.2,35.24,18100.0,17.6986,17.7287,17.6986,17.7187,18100.0
2013-03-19 12:45:00,35.23,35.24,35.19,35.2,27200.0,17.7136,17.7187,17.6935,17.6986,27200.0
2013-03-19 12:50:00,35.2,35.22,35.2,35.2,33200.0,17.6986,17.7086,17.6986,17.6986,33200.0
2013-03-19 12:55:00,35.2,35.22,35.19,35.2,22900.0,17.6986,17.7086,17.6935,17.6986,22900.0
2013-03-19 13:00:00,35.21,35.21,35.16,35.17,32800.0,17.7036,17.7036,17.6784,17.6835,32800.0
2013-03-19 13:05:00,35.16,35.22,35.16,35.17,26500.0,17.6784,17.7086,17.6784,17.6835,26500.0
2013-03-19 13:10:00,35.16,35.16,35.1,35.15,48000.0,17.6784,17.6784,17.6483,17.6734,48000.0
2013-03-19 13:15:00,35.15,35.2,35.14,35.19,113400.0,17.6734,17.6986,17.6684,17.6935,113400.0
2013-03-19 13:20:00,35.19,35.25,35.18,35.23,165900.0,17.6935,17.7237,17.6885,17.7136,165900.0
2013-03-19 13:25:00,35.24,35.27,35.19,35.27,100300.0,17.7187,17.7337,17.6935,17.7337,100300.0
2013-03-19 13:30:00,35.27,35.32,35.23,35.23,68800.0,17.7337,17.7589,17.7136,17.7136,68800.0
2013-03-19 13:35:00,35.23,35.23,35.15,35.16,50400.0,17.7136,17.7136,17.6734,17.6784,50400.0
2013-03-19 13:40:00,35.15,35.18,35.13,35.18,34000.0,17.6734,17.6885,17.6634,17.6885,34000.0
2013-03-19 13:45:00,35.18,35.22,35.17,35.22,29400.0,17.6885,17.7086,17.6835,17.7086,29400.0
2013-03-19 13:50:00,35.21,35.22,35.19,35.2,46400.0,17.7036,17.7086,17.6935,17.6986,46400.0
2013-03-19 13:55:00,35.2,35.26,35.19,35.23,39700.0,17.6986,17.7287,17.6935,17.7136,39700.0
2013-03-19 14:00:00,35.24,35.26,35.23,35.25,20200.0,17.7187,17.7287,17.7136,17.7237,20200.0
2013-03-19 14:05:00,35.25,35.33,35.25,35.33,38400.0,17.7237,17.7639,17.7237,17.7639,38400.0
2013-03-19 14:10:00,35.32,35.33,35.23,35.23,39200.0,17.7589,17.7639,17.7136,17.7136,39200.0
2013-03-19 14:15:00,35.24,35.25,35.17,35.19,52800.0,17.7187,17.7237,17.6835,17.6935,52800.0
2013-03-19 14:20:00,35.19,35.27,35.18,35.27,42000.0,17.6935,17.7337,17.6885,17.7337,42000.0
2013-03-19 14:25:00,35.29,35.31,35.23,35.26,28400.0,17.7438,17.7539,17.7136,17.7287,28400.0
2013-03-19 14:30:00,35.26,35.32,35.26,35.29,101200.0,17.7287,17.7589,17.7287,17.7438,101200.0
2013-03-19 14:35:00,35.28,35.3,35.24,35.28,29700.0,17.7388,17.7488,17.7187,17.7388,29700.0
2013-03-19 14:40:00,35.28,35.29,35.23,35.25,20000.0,17.7388,17.7438,17.7136,17.7237,20000.0
2013-03-19 14:45:00,35.26,35.26,35.21,35.23,30100.0,17.7287,17.7287,17.7036,17.7136,30100.0
2013-03-19 14:50:00,35.22,35.24,35.19,35.22,28800.0,17.7086,17.7187,17.6935,17.7086,28800.0
2013-03-19 14:55:00,35.22,35.22,35.17,35.19,20500.0,17.7086,17.7086,17.6835,17.6935,20500.0
2013-03-19 15:00:00,35.18,35.26,35.18,35.2,41500.0,17.6885,17.7287,17.6885,17.6986,41500.0
2013-03-19 15:05:00,35.19,35.2,35.16,35.2,112600.0,17.6935,17.6986,17.6784,17.6986,112600.0
2013-03-19 15:10:00,35.2,35.39,35.19,35.38,107700.0,17.6986,17.7941,17.6935,17.7891,107700.0
2013-03-19 15:15:00,35.38,35.42,35.28,35.29,100700.0,17.7891,17.8092,17.7388,17.7438,100700.0
2013-03-19 15:20:00,35.3,35.3,35.21,35.23,123300.0,17.7488,17.7488,17.7036,17.7136,123300.0
2013-03-19 15:25:00,35.23,35.27,35.22,35.27,85900.0,17.7136,17.7337,17.7086,17.7337,85900.0
2013-03-19 15:30:00,35.27,35.27,35.2,35.23,69100.0,17.7337,17.7337,17.6986,17.7136,69100.0
2013-03-19 15:35:00,35.23,35.29,35.21,35.27,75400.0,17.7136,17.7438,17.7036,17.7337,75400.0
2013-03-19 15:40:00,35.27,35.27,35.2,35.2,57300.0,17.7337,17.7337,17.6986,17.6986,57300.0
2013-03-19 15:45:00,35.2,35.27,35.2,35.26,100000.0,17.6986,17.7337,17.6986,17.7287,100000.0
2013-03-19 15:50:00,35.25,35.31,35.25,35.28,82000.0,17.7237,17.7539,17.7237,17.7388,82000.0
2013-03-19 15:55:00,35.28,35.34,35.27,35.3,306900.0,17.7388,17.7689,17.7337,17.7488,306900.0
2013-03-20 09:30:00,35.64,35.7,35.54,35.61,61400.0,17.9198,17.95,17.8695,17.9047,61400.0
2013-03-20 09:35:00,35.61,35.63,35.56,35.59,42200.0,17.9047,17.9148,17.8796,17.8946,42200.0
2013-03-20 09:40:00,35.6,35.65,35.55,35.64,72000.0,17.8997,17.9248,17.8745,17.9198,72000.0
2013-03-20 09:45:00,35.66,35.66,35.52,35.54,77600.0,17.9298,17.9298,17.8594,17.8695,77600.0
2013-03-20 09:50:00,35.54,35.61,35.54,35.57,100400.0,17.8695,17.9047,17.8695,17.8846,100400.0
2013-03-20 09:55:00,35.57,35.62,35.5,35.52,73400.0,17.8846,17.9097,17.8494,17.8594,73400.0
2013-03-20 10:00:00,35.51,35.55,35.5,35.55,64200.0,17.8544,17.8745,17.8494,17.8745,64200.0
2013-03-20 10:05:00,35.56,35.6,35.54,35.6,141300.0,17.8796,17.8997,17.8695,17.8997,141300.0
2013-03-20 10:10:00,35.6,35.66,35.59,35.63,58800.0,17.8997,17.9298,17.8946,17.9148,58800.0
2013-03-20 10:15:00,35.63,35.64,35.59,35.6,34900.0,17.9148,17.9198,17.8946,17.8997,34900.0
2013-03-20 10:20:00,35.6,35.61,35.56,35.57,38600.0,17.8997,17.9047,17.8796,17.8846,38600.0
2013-03-20 10:25:00,35.57,35.65,35.57,35.63,42900.0,17.8846,17.9248,17.8846,17.9148,42900.0
2013-03-20 10:30:00,35.64,35.65,35.59,35.6,62400.0,17.9198,17.9248,17.8946,17.8997,62400.0
2013-03-20 10:35:00,35.6,35.65,35.59,35.65,72800.0,17.8997,17.9248,17.8946,17.9248,72800.0
2013-03-20 10:40:00,35.64,35.68,35.64,35.66,86200.0,17.9198,17.9399,17.9198,17.9298,86200.0
2013-03-20 10:45:00,35.68,35.7,35.65,35.67,55600.0,17.9399,17.95,17.9248,17.9349,55600.0
2013-03-20 10:50:00,35.67,35.68,35.6,35.64,29900.0,17.9349,17.9399,17.8997,17.9198,29900.0
2013-03-20 10:55:00,35.65,35.7,35.65,35.7,52100.0,17.9248,17.95,17.9248,17.95,52100.0
2013-03-20 11:00:00,35.7,35.74,35.68,35.74,71100.0,17.95,17.9701,17.9399,17.9701,71100.0
2013-03-20 11:05:00,35.74,35.74,35.68,35.73,25600.0,17.9701,17.9701,17.9399,17.965,25600.0
2013-03-20 11:10:00,35.74,35.75,35.69,35.7,67800.0,17.9701,17.9751,17.9449,17.95,67800.0
2013-03-20 11:15:00,35.69,35.75,35.69,35.73,79300.0,17.9449,17.9751,17.9449,17.965,79300.0
2013-03-20 11:20:00,35.74,35.77,35.74,35.77,37200.0,17.9701,17.9851,17.9701,17.9851,37200.0
2013-03-20 11:25:00,35.77,35.81,35.76,35.8,55000.0,17.9851,18.0053,17.9801,18.0002,55000.0
2013-03-20 11:30:00,35.81,35.81,35.75,35.77,53700.0,18.0053,18.0053,17.9751,17.9851,53700.0
2013-03-20 11:35:00,35.78,35.8,35.76,35.8,37500.0,17.9902,18.0002,17.9801,18.0002,37500.0
2013-03-20 11:40:00,35.8,35.8,35.7,35.7,22600.0,18.0002,18.0002,17.95,17.95,22600.0
2013-03-20 11:45:00,35.71,35.78,35.7,35.78,34400.0,17.955,17.9902,17.95,17.9902,34400.0
2013-03-20 11:50:00,35.78,35.82,35.76,35.82,44400.0,17.9902,18.0103,17.9801,18.0103,44400.0
2013-03-20 11:55:00,35.82,35.84,35.8,35.8,77100.0,18.0103,18.0203,18.0002,18.0002,77100.0
2013-03-20 12:00:00,35.81,35.84,35.8,35.84,30100.0,18.0053,18.0203,18.0002,18.0203,30100.0
2013-03-20 12:05:00,35.85,35.9,35.84,35.9,88200.0,18.0254,18.0505,18.0203,18.0505,88200.0
2013-03-20 12:10:00,35.89,35.92,35.89,35.91,28300.0,18.0455,18.0606,18.0455,18.0555,28300.0
2013-03-20 12:15:00,35.91,35.91,35.86,35.88,49200.0,18.0555,18.0555,18.0304,18.0405,49200.0
2013-03-20 12:20:00,35.87,35.89,35.85,35.87,47200.0,18.0354,18.0455,18.0254,18.0354,47200.0
2013-03-20 12:25:00,35.87,35.89,35.85,35.86,43300.0,18.0354,18.0455,18.0254,18.0304,43300.0
2013-03-20 12:30:00,35.87,35.88,35.84,35.85,48400.0,18.0354,18.0405,18.0203,18.0254,48400.0
2013-03-20 12:35:00,35.84,35.91,35.83,35.89,59500.0,18.0203,18.0555,18.0153,18.0455,59500.0
2013-03-20 12:40:00,35.88,35.96,35.88,35.96,48500.0,18.0405,18.0807,18.0405,18.0807,48500.0
2013-03-20 12:45:00,35.96,36.0,35.96,35.98,50400.0,18.0807,18.1008,18.0807,18.0907,50400.0
2013-03-20 12:50:00,35.98,35.98,35.94,35.94,30300.0,18.0907,18.0907,18.0706,18.0706,30300.0
2013-03-20 12:55:00,35.94,35.98,35.93,35.98,30600.0,18.0706,18.0907,18.0656,18.0907,30600.0
2013-03-20 13:00:00,35.97,35.98,35.95,35.96,44200.0,18.0857,18.0907,18.0757,18.0807,44200.0
2013-03-20 13:05:00,35.96,35.98,35.95,35.98,39000.0,18.0807,18.0907,18.0757,18.0907,39000.0
2013-03-20 13:10:00,35.97,35.99,35.96,35.97,43700.0,18.0857,18.0958,18.0807,18.0857,43700.0
2013-03-20 13:15:00,35.97,35.97,35.93,35.94,41200.0,18.0857,18.0857,18.0656,18.0706,41200.0
2013-03-20 13:20:00,35.93,35.98,35.92,35.97,52800.0,18.0656,18.0907,18.0606,18.0857,52800.0
2013-03-20 13:25:00,35.97,35.97,35.96,35.97,22900.0,18.0857,18.0857,18.0807,18.0857,22900.0
2013-03-20 13:30:00,35.97,36.01,35.97,36.01,79100.0,18.0857,18.1058,18.0857,18.1058,79100.0
2013-03-20 13:35:00,36.01,36.01,35.97,35.98,67200.0,18.1058,18.1058,18.0857,18.0907,67200.0
2013-03-20 13:40:00,35.99,36.03,35.99,36.03,60700.0,18.0958,18.1159,18.0958,18.1159,60700.0
2013-03-20 13:45:00,36.02,36.04,35.96,35.97,64700.0,18.1108,18.1209,18.0807,18.0857,64700.0
2013-03-20 13:50:00,35.97,35.99,35.94,35.95,34600.0,18.0857,18.0958,18.0706,18.0757,34600.0
2013-03-20 13:55:00,35.96,35.96,35.91,35.93,32200.0,18.0807,18.0807,18.0555,18.0656,32200.0
2013-03-20 14:00:00,35.94,35.96,35.87,35.9,78400.0,18.0706,18.0807,18.0354,18.0505,78400.0
2013-03-20 14:05:00,35.9,35.94,35.88,35.88,30600.0,18.0505,18.0706,18.0405,18.0405,30600.0
2013-03-20 14:10:00,35.88,35.95,35.88,35.95,45700.0,18.0405,18.0757,18.0405,18.0757,45700.0
2013-03-20 14:15:00,35.95,36.0,35.94,35.99,33600.0,18.0757,18.1008,18.0706,18.0958,33600.0
2013-03-20 14:20:00,35.99,36.09,35.96,36.09,85400.0,18.0958,18.146,18.0807,18.146,85400.0
2013-03-20 14:25:00,36.09,36.11,36.07,36.09,88200.0,18.146,18.1561,18.136,18.146,88200.0
2013-03-20 14:30:00,36.08,36.08,36.02,36.03,33000.0,18.141,18.141,18.1108,18.1159,33000.0
2013-03-20 14:35:00,36.02,36.06,36.01,36.05,66100.0,18.1108,18.131,18.1058,18.1259,66100.0
2013-03-20 14:40:00,36.05,36.12,36.05,36.11,115200.0,18.1259,18.1611,18.1259,18.1561,115200.0
2013-03-20 14:45:00,36.1,36.15,36.09,36.11,71600.0,18.1511,18.1762,18.146,18.1561,71600.0
2013-03-20 14:50:00,36.11,36.14,36.09,36.1,41700.0,18.1561,18.1712,18.146,18.1511,41700.0
2013-03-20 14:55:00,36.09,36.1,36.05,36.07,38500.0,18.146,18.1511,18.1259,18.136,38500.0
2013-03-20 15:00:00,36.07,36.07,36.02,36.03,41300.0,18.136,18.136,18.1108,18.1159,41300.0
2013-03-20 15:05:00,36.02,36.07,36.01,36.02,44800.0,18.1108,18.136,18.1058,18.1108,44800.0
2013-03-20 15:10:00,36.02,36.07,36.0,36.02,122000.0,18.1108,18.136,18.1008,18.1108,122000.0
2013-03-20 15:15:00,36.01,36.02,35.98,36.01,59700.0,18.1058,18.1108,18.0907,18.1058,59700.0
2013-03-20 15:20:00,36.01,36.05,36.01,36.04,79900.0,18.1058,18.1259,18.1058,18.1209,79900.0
2013-03-20 15:25:00,36.03,36.06,36.03,36.05,51700.0,18.1159,18.131,18.1159,18.1259,51700.0
2013-03-20 15:30:00,36.06,36.06,35.98,36.0,82200.0,18.131,18.131,18.0907,18.1008,82200.0
2013-03-20 15:35:00,36.0,36.02,35.99,36.01,66800.0,18.1008,18.1108,18.0958,18.1058,66800.0
2013-03-20 15:40:00,36.01,36.08,36.01,36.08,71800.0,18.1058,18.141,18.1058,18.141,71800.0
2013-03-20 15:45:00,36.08,36.09,36.04,36.08,128000.0,18.141,18.146,18.1209,18.141,128000.0
2013-03-20 15:50:00,36.08,36.08,35.98,36.0,174400.0,18.141,18.141,18.0907,18.1008,174400.0
2013-03-20 15:55:00,35.99,36.0,35.96,35.99,257100.0,18.0958,18.1008,18.0807,18.0958,257100.0
2013-03-21 09:30:00,35.91,35.95,35.8,35.8,139800.0,18.0555,18.0757,18.0002,18.0002,139800.0
2013-03-21 09:35:00,35.81,36.0,35.79,35.99,82400.0,18.0053,18.1008,17.9952,18.0958,82400.0
2013-03-21 09:40:00,36.0,36.05,35.95,36.05,64800.0,18.1008,18.1259,18.0757,18.1259,64800.0
2013-03-21 09:45:00,36.04,36.09,36.02,36.06,68900.0,18.1209,18.146,18.1108,18.131,68900.0
2013-03-21 09:50:00,36.06,36.09,36.0,36.09,62900.0,18.131,18.146,18.1008,18.146,62900.0
2013-03-21 09:55:00,36.09,36.22,36.09,36.19,132100.0,18.146,18.2114,18.146,18.1963,132100.0
2013-03-21 10:00:00,36.2,36.21,36.12,36.2,117000.0,18.2014,18.2064,18.1611,18.2014,117000.0
2013-03-21 10:05:00,36.21,36.24,36.12,36.24,107400.0,18.2064,18.2215,18.1611,18.2215,107400.0
2013-03-21 10:10:00,36.24,36.28,36.2,36.28,108000.0,18.2215,18.2416,18.2014,18.2416,108000.0
2013-03-21 10:15:00,36.28,36.29,36.23,36.25,145800.0,18.2416,18.2466,18.2164,18.2265,145800.0
2013-03-21 10:20:00,36.24,36.25,36.14,36.19,188300.0,18.2215,18.2265,18.1712,18.1963,188300.0
2013-03-21 10:25:00,36.18,36.19,36.1,36.15,88800.0,18.1913,18.1963,18.1511,18.1762,88800.0
2013-03-21 10:30:00,36.15,36.15,36.03,36.09,76300.0,18.1762,18.1762,18.1159,18.146,76300.0
2013-03-21 10:35:00,36.09,36.14,36.01,36.01,55400.0,18.146,18.1712,18.1058,18.1058,55400.0
2013-03-21 10:40:00,36.02,36.18,36.02,36.15,81600.0,18.1108,18.1913,18.1108,18.1762,81600.0
2013-03-21 10:45:00,36.15,36.18,36.14,36.14,51900.0,18.1762,18.1913,18.1712,18.1712,51900.0
2013-03-21 10:50:00,36.14,36.22,36.14,36.21,153900.0,18.1712,18.2114,18.1712,18.2064,153900.0
2013-03-21 10:55:00,36.21,36.21,36.15,36.16,136700.0,18.2064,18.2064,18.1762,18.1812,136700.0
2013-03-21 11:00:00,36.17,36.23,36.17,36.21,99200.0,18.1863,18.2164,18.1863,18.2064,99200.0
2013-03-21 11:05:00,36.21,36.23,36.19,36.21,56200.0,18.2064,18.2164,18.1963,18.2064,56200.0
2013-03-21 11:10:00,36.2,36.21,36.2,36.2,39200.0,18.2014,18.2064,18.2014,18.2014,39200.0
2013-03-21 11:15:00,36.21,36.29,36.2,36.29,71500.0,18.2064,18.2466,18.2014,18.2466,71500.0
2013-03-21 11:20:00,36.29,36.36,36.28,36.35,75200.0,18.2466,18.2818,18.2416,18.2768,75200.0
2013-03-21 11:25:00,36.36,36.38,36.33,36.38,53200.0,18.2818,18.2919,18.2667,18.2919,53200.0
2013-03-21 11:30:00,36.38,36.39,36.36,36.38,40100.0,18.2919,18.2969,18.2818,18.2919,40100.0
2013-03-21 11:35:00,36.38,36.4,36.37,36.39,48200.0,18.2919,18.3019,18.2868,18.2969,48200.0
2013-03-21 11:40:00,36.38,36.4,36.38,36.39,62900.0,18.2919,18.3019,18.2919,18.2969,62900.0
2013-03-21 11:45:00,36.39,36.4,36.34,36.39,69500.0,18.2969,18.3019,18.2717,18.2969,69500.0
2013-03-21 11:50:00,36.37,36.39,36.33,36.34,40000.0,18.2868,18.2969,18.2667,18.2717,40000.0
2013-03-21 11:55:00,36.35,36.37,36.35,36.37,29700.0,18.2768,18.2868,18.2768,18.2868,29700.0
2013-03-21 12:00:00,36.36,36.45,36.36,36.45,39600.0,18.2818,18.3271,18.2818,18.3271,39600.0
2013-03-21 12:05:00,36.45,36.5,36.44,36.5,101900.0,18.3271,18.3522,18.322,18.3522,101900.0
2013-03-21 12:10:00,36.49,36.5,36.49,36.49,21900.0,18.3472,18.3522,18.3472,18.3472,21900.0
2013-03-21 12:15:00,36.49,36.5,36.48,36.48,59800.0,18.3472,18.3522,18.3421,18.3421,59800.0
2013-03-21 12:20:00,36.48,36.64,36.48,36.62,240700.0,18.3421,18.4226,18.3421,18.4125,240700.0
2013-03-21 12:25:00,36.62,36.67,36.62,36.66,132100.0,18.4125,18.4377,18.4125,18.4326,132100.0
2013-03-21 12:30:00,36.66,36.68,36.61,36.62,92900.0,18.4326,18.4427,18.4075,18.4125,92900.0
2013-03-21 12:35:00,36.63,36.66,36.62,36.63,57500.0,18.4176,18.4326,18.4125,18.4176,57500.0
2013-03-21 12:40:00,36.62,36.63,36.62,36.63,56100.0,18.4125,18.4176,18.4125,18.4176,56100.0
2013-03-21 12:45:00,36.63,36.63,36.54,36.55,59500.0,18.4176,18.4176,18.3723,18.3773,59500.0
2013-03-21 12:50:00,36.54,36.64,36.54,36.64,87100.0,18.3723,18.4226,18.3723,18.4226,87100.0
2013-03-21 12:55:00,36.63,36.64,36.6,36.62,50600.0,18.4176,18.4226,18.4025,18.4125,50600.0
2013-03-21 13:00:00,36.62,36.63,36.6,36.61,20500.0,18.4125,18.4176,18.4025,18.4075,20500.0
2013-03-21 13:05:00,36.6,36.65,36.6,36.64,63100.0,18.4025,18.4276,18.4025,18.4226,63100.0
2013-03-21 13:10:00,36.63,36.65,36.61,36.61,36300.0,18.4176,18.4276,18.4075,18.4075,36300.0
2013-03-21 13:15:00,36.62,36.62,36.58,36.58,65200.0,18.4125,18.4125,18.3924,18.3924,65200.0
2013-03-21 13:20:00,36.58,36.62,36.58,36.58,77500.0,18.3924,18.4125,18.3924,18.3924,77500.0
2013-03-21 13:25:00,36.59,36.6,36.58,36.58,30900.0,18.3974,18.4025,18.3924,18.3924,30900.0
2013-03-21 13:30:00,36.58,36.59,36.57,36.59,152900.0,18.3924,18.3974,18.3874,18.3974,152900.0
2013-03-21 13:35:00,36.59,36.59,36.58,36.59,19800.0,18.3974,18.3974,18.3924,18.3974,19800.0
2013-03-21 13:40:00,36.59,36.65,36.58,36.63,144000.0,18.3974,18.4276,18.3924,18.4176,144000.0
2013-03-21 13:45:00,36.62,36.68,36.61,36.65,52000.0,18.4125,18.4427,18.4075,18.4276,52000.0
2013-03-21 13:50:00,36.66,36.67,36.63,36.66,59900.0,18.4326,18.4377,18.4176,18.4326,59900.0
2013-03-21 13:55:00,36.66,36.7,36.65,36.69,212300.0,18.4326,18.4528,18.4276,18.4477,212300.0
2013-03-21 14:00:00,36.68,36.69,36.62,36.63,132200.0,18.4427,18.4477,18.4125,18.4176,132200.0
2013-03-21 14:05:00,36.63,36.64,36.58,36.61,74600.0,18.4176,18.4226,18.3924,18.4075,74600.0
2013-03-21 14:10:00,36.61,36.7,36.59,36.69,117900.0,18.4075,18.4528,18.3974,18.4477,117900.0
2013-03-21 14:15:00,36.69,36.7,36.66,36.66,129800.0,18.4477,18.4528,18.4326,18.4326,129800.0
2013-03-21 14:20:00,36.66,36.7,36.66,36.69,135200.0,18.4326,18.4528,18.4326,18.4477,135200.0
2013-03-21 14:25:00,36.69,36.73,36.67,36.69,511600.0,18.4477,18.4678,18.4377,18.4477,511600.0
2013-03-21 14:30:00,36.7,36.72,36.68,36.7,71400.0,18.4528,18.4628,18.4427,18.4528,71400.0
2013-03-21 14:35:00,36.7,36.78,36.7,36.74,169900.0,18.4528,18.493,18.4528,18.4729,169900.0
2013-03-21 14:40:00,36.74,36.75,36.7,36.71,110600.0,18.4729,18.4779,18.4528,18.4578,110600.0
2013-03-21 14:45:00,36.72,36.72,36.71,36.72,61000.0,18.4628,18.4628,18.4578,18.4628,61000.0
2013-03-21 14:50:00,36.72,36.72,36.65,36.66,132800.0,18.4628,18.4628,18.4276,18.4326,132800.0
2013-03-21 14:55:00,36.66,36.66,36.65,36.66,105000.0,18.4326,18.4326,18.4276,18.4326,105000.0
2013-03-21 15:00:00,36.65,36.68,36.62,36.68,335800.0,18.4276,18.4427,18.4125,18.4427,335800.0
2013-03-21 15:05:00,36.68,36.68,36.65,36.66,63500.0,18.4427,18.4427,18.4276,18.4326,63500.0
2013-03-21 15:10:00,36.65,36.66,36.63,36.63,88600.0,18.4276,18.4326,18.4176,18.4176,88600.0
2013-03-21 15:15:00,36.64,36.65,36.61,36.61,110200.0,18.4226,18.4276,18.4075,18.4075,110200.0
2013-03-21 15:20:00,36.61,36.62,36.59,36.59,96300.0,18.4075,18.4125,18.3974,18.3974,96300.0
2013-03-21 15:25:00,36.59,36.6,36.54,36.57,188700.0,18.3974,18.4025,18.3723,18.3874,188700.0
2013-03-21 15:30:00,36.57,36.64,36.56,36.63,175800.0,18.3874,18.4226,18.3824,18.4176,175800.0
2013-03-21 15:35:00,36.64,36.65,36.6,36.61,157500.0,18.4226,18.4276,18.4025,18.4075,157500.0
2013-03-21 15:40:00,36.6,36.61,36.58,36.58,121600.0,18.4025,18.4075,18.3924,18.3924,121600.0
2013-03-21 15:45:00,36.59,36.59,36.49,36.56,320800.0,18.3974,18.3974,18.3472,18.3824,320800.0
2013-03-21 15:50:00,36.56,36.57,36.52,36.56,309600.0,18.3824,18.3874,18.3622,18.3824,309600.0
2013-03-21 15:55:00,36.57,36.59,36.54,36.57,650500.0,18.3874,18.3974,18.3723,18.3874,650500.0
2013-03-22 09:30:00,36.82,36.83,36.62,36.78,108700.0,18.5131,18.5181,18.4125,18.493,108700.0
2013-03-22 09:35:00,36.78,36.87,36.78,36.85,55500.0,18.493,18.5382,18.493,18.5282,55500.0
2013-03-22 09:40:00,36.85,36.85,36.75,36.75,49300.0,18.5282,18.5282,18.4779,18.4779,49300.0
2013-03-22 09:45:00,36.76,36.76,36.63,36.65,66800.0,18.4829,18.4829,18.4176,18.4276,66800.0
2013-03-22 09:50:00,36.65,36.77,36.64,36.77,58800.0,18.4276,18.4879,18.4226,18.4879,58800.0
2013-03-22 09:55:00,36.77,36.79,36.71,36.77,60100.0,18.4879,18.498,18.4578,18.4879,60100.0
2013-03-22 10:00:00,36.77,36.87,36.76,36.87,83600.0,18.4879,18.5382,18.4829,18.5382,83600.0
2013-03-22 10:05:00,36.87,36.94,36.87,36.94,52900.0,18.5382,18.5734,18.5382,18.5734,52900.0
2013-03-22 10:10:00,36.94,36.95,36.91,36.95,83500.0,18.5734,18.5785,18.5583,18.5785,83500.0
2013-03-22 10:15:00,36.94,36.95,36.9,36.93,73000.0,18.5734,18.5785,18.5533,18.5684,73000.0
2013-03-22 10:20:00,36.93,36.93,36.85,36.85,39300.0,18.5684,18.5684,18.5282,18.5282,39300.0
2013-03-22 10:25:00,36.86,36.88,36.83,36.86,45300.0,18.5332,18.5433,18.5181,18.5332,45300.0
2013-03-22 10:30:00,36.86,36.87,36.75,36.75,96500.0,18.5332,18.5382,18.4779,18.4779,96500.0
2013-03-22 10:35:00,36.75,36.75,36.65,36.65,63200.0,18.4779,18.4779,18.4276,18.4276,63200.0
2013-03-22 10:40:00,36.65,36.7,36.62,36.69,74400.0,18.4276,18.4528,18.4125,18.4477,74400.0
2013-03-22 10:45:00,36.69,36.76,36.64,36.69,134200.0,18.4477,18.4829,18.4226,18.4477,134200.0
2013-03-22 10:50:00,36.69,36.7,36.63,36.67,37900.0,18.4477,18.4528,18.4176,18.4377,37900.0
2013-03-22 10:55:00,36.67,36.74,36.66,36.74,44700.0,18.4377,18.4729,18.4326,18.4729,44700.0
2013-03-22 11:00:00,36.73,36.78,36.73,36.76,36000.0,18.4678,18.493,18.4678,18.4829,36000.0
2013-03-22 11:05:00,36.75,36.81,36.75,36.76,47900.0,18.4779,18.5081,18.4779,18.4829,47900.0
2013-03-22 11:10:00,36.75,36.77,36.73,36.75,63900.0,18.4779,18.4879,18.4678,18.4779,63900.0
2013-03-22 11:15:00,36.75,36.83,36.75,36.8,79900.0,18.4779,18.5181,18.4779,18.503,79900.0
2013-03-22 11:20:00,36.8,36.82,36.75,36.82,80000.0,18.503,18.5131,18.4779,18.5131,80000.0
2013-03-22 11:25:00,36.81,36.84,36.79,36.8,68100.0,18.5081,18.5231,18.498,18.503,68100.0
2013-03-22 11:30:00,36.8,36.82,36.79,36.81,62200.0,18.503,18.5131,18.498,18.5081,62200.0
2013-03-22 11:35:00,36.81,36.82,36.77,36.78,51400.0,18.5081,18.5131,18.4879,18.493,51400.0
2013-03-22 11:40:00,36.79,36.8,36.7,36.73,50300.0,18.498,18.503,18.4528,18.4678,50300.0
2013-03-22 11:45:00,36.73,36.76,36.72,36.73,18900.0,18.4678,18.4829,18.4628,18.4678,18900.0
2013-03-22 11:50:00,36.72,36.75,36.66,36.75,58100.0,18.4628,18.4779,18.4326,18.4779,58100.0
2013-03-22 11:55:00,36.75,36.78,36.73,36.73,69500.0,18.4779,18.493,18.4678,18.4678,69500.0
2013-03-22 12:00:00,36.74,36.77,36.74,36.75,41400.0,18.4729,18.4879,18.4729,18.4779,41400.0
2013-03-22 12:05:00,36.74,36.76,36.72,36.75,48700.0,18.4729,18.4829,18.4628,18.4779,48700.0
2013-03-22 12:10:00,36.75,36.76,36.7,36.72,52500.0,18.4779,18.4829,18.4528,18.4628,52500.0
2013-03-22 12:15:00,36.72,36.75,36.72,36.74,21600.0,18.4628,18.4779,18.4628,18.4729,21600.0
2013-03-22 12:20:00,36.75,36.76,36.72,36.76,36900.0,18.4779,18.4829,18.4628,18.4829,36900.0
2013-03-22 12:25:00,36.75,36.76,36.73,36.75,26400.0,18.4779,18.4829,18.4678,18.4779,26400.0
2013-03-22 12:30:00,36.76,36.77,36.72,36.75,43300.0,18.4829,18.4879,18.4628,18.4779,43300.0
2013-03-22 12:35:00,36.75,36.77,36.74,36.77,15500.0,18.4779,18.4879,18.4729,18.4879,15500.0
2013-03-22 12:40:00,36.76,36.77,36.73,36.76,38300.0,18.4829,18.4879,18.4678,18.4829,38300.0
2013-03-22 12:45:00,36.76,36.76,36.72,36.74,26100.0,18.4829,18.4829,18.4628,18.4729,26100.0
2013-03-22 12:50:00,36.74,36.76,36.74,36.75,17100.0,18.4729,18.4829,18.4729,18.4779,17100.0
2013-03-22 12:55:00,36.75,36.77,36.74,36.77,27800.0,18.4779,18.4879,18.4729,18.4879,27800.0
2013-03-22 13:00:00,36.77,36.81,36.76,36.79,67600.0,18.4879,18.5081,18.4829,18.498,67600.0
2013-03-22 13:05:00,36.78,36.85,36.77,36.84,31600.0,18.493,18.5282,18.4879,18.5231,31600.0
2013-03-22 13:10:00,36.84,36.85,36.82,36.84,20800.0,18.5231,18.5282,18.5131,18.5231,20800.0
2013-03-22 13:15:00,36.84,36.87,36.83,36.86,37500.0,18.5231,18.5382,18.5181,18.5332,37500.0
2013-03-22 13:20:00,36.86,36.92,36.85,36.9,38400.0,18.5332,18.5634,18.5282,18.5533,38400.0
2013-03-22 13:25:00,36.91,36.95,36.91,36.95,34600.0,18.5583,18.5785,18.5583,18.5785,34600.0
2013-03-22 13:30:00,36.94,36.95,36.91,36.91,152200.0,18.5734,18.5785,18.5583,18.5583,152200.0
2013-03-22 13:35:00,36.91,36.92,36.9,36.92,44600.0,18.5583,18.5634,18.5533,18.5634,44600.0
2013-03-22 13:40:00,36.91,36.95,36.91,36.91,32300.0,18.5583,18.5785,18.5583,18.5583,32300.0
2013-03-22 13:45:00,36.92,36.95,36.88,36.94,41700.0,18.5634,18.5785,18.5433,18.5734,41700.0
2013-03-22 13:50:00,36.93,36.98,36.9,36.93,76100.0,18.5684,18.5935,18.5533,18.5684,76100.0
2013-03-22 13:55:00,36.93,36.97,36.92,36.95,103400.0,18.5684,18.5885,18.5634,18.5785,103400.0
2013-03-22 14:00:00,36.95,36.97,36.95,36.97,36900.0,18.5785,18.5885,18.5785,18.5885,36900.0
2013-03-22 14:05:00,36.97,37.0,36.96,36.99,113500.0,18.5885,18.6036,18.5835,18.5986,113500.0
2013-03-22 14:10:00,36.98,37.03,36.98,37.02,98600.0,18.5935,18.6187,18.5935,18.6136,98600.0
2013-03-22 14:15:00,37.01,37.02,36.98,37.0,36300.0,18.6086,18.6136,18.5935,18.6036,36300.0
2013-03-22 14:20:00,37.01,37.01,36.99,37.01,20500.0,18.6086,18.6086,18.5986,18.6086,20500.0
2013-03-22 14:25:00,37.01,37.01,36.93,36.94,72200.0,18.6086,18.6086,18.5684,18.5734,72200.0
2013-03-22 14:30:00,36.94,36.96,36.9,36.96,110700.0,18.5734,18.5835,18.5533,18.5835,110700.0
2013-03-22 14:35:00,36.96,36.98,36.94,36.95,170400.0,18.5835,18.5935,18.5734,18.5785,170400.0
2013-03-22 14:40:00,36.94,36.95,36.86,36.87,170800.0,18.5734,18.5785,18.5332,18.5382,170800.0
2013-03-22 14:45:00,36.86,36.91,36.85,36.86,57000.0,18.5332,18.5583,18.5282,18.5332,57000.0
2013-03-22 14:50:00,36.86,36.88,36.81,36.85,115200.0,18.5332,18.5433,18.5081,18.5282,115200.0
2013-03-22 14:55:00,36.85,37.28,36.84,36.85,396200.0,18.5282,18.7444,18.5231,18.5282,396200.0
2013-03-22 15:00:00,36.85,36.88,36.79,36.8,135700.0,18.5282,18.5433,18.498,18.503,135700.0
2013-03-22 15:05:00,36.79,36.8,36.74,36.78,93900.0,18.498,18.503,18.4729,18.493,93900.0
2013-03-22 15:10:00,36.78,36.79,36.75,36.76,25200.0,18.493,18.498,18.4779,18.4829,25200.0
2013-03-22 15:15:00,36.76,36.8,36.75,36.77,79600.0,18.4829,18.503,18.4779,18.4879,79600.0
2013-03-22 15:20:00,36.76,36.81,36.76,36.8,92500.0,18.4829,18.5081,18.4829,18.503,92500.0
2013-03-22 15:25:00,36.8,36.83,36.78,36.83,60900.0,18.503,18.5181,18.493,18.5181,60900.0
2013-03-22 15:30:00,36.83,36.83,36.78,36.78,69400.0,18.5181,18.5181,18.493,18.493,69400.0
2013-03-22 15:35:00,36.79,36.84,36.78,36.8,100200.0,18.498,18.5231,18.493,18.503,100200.0
2013-03-22 15:40:00,36.81,36.82,36.76,36.78,59600.0,18.5081,18.5131,18.4829,18.493,59600.0
2013-03-22 15:45:00,36.78,36.81,36.77,36.8,103200.0,18.493,18.5081,18.4879,18.503,103200.0
2013-03-22 15:50:00,36.8,36.83,36.79,36.82,130800.0,18.503,18.5181,18.498,18.5131,130800.0
2013-03-22 15:55:00,36.82,36.88,36.8,36.88,171300.0,18.5131,18.5433,18.503,18.5433,171300.0
2013-03-25 09:30:00,37.09,37.09,36.98,37.03,64400.0,18.6488,18.6488,18.5935,18.6187,64400.0
2013-03-25 09:35:00,37.04,37.19,37.02,37.09,65500.0,18.6237,18.6991,18.6136,18.6488,65500.0
2013-03-25 09:40:00,37.09,37.23,37.03,37.18,56400.0,18.6488,18.7192,18.6187,18.6941,56400.0
2013-03-25 09:45:00,37.18,37.19,37.12,37.16,47100.0,18.6941,18.6991,18.6639,18.684,47100.0
2013-03-25 09:50:00,37.18,37.19,37.14,37.18,43600.0,18.6941,18.6991,18.674,18.6941,43600.0
2013-03-25 09:55:00,37.17,37.21,37.14,37.21,30500.0,18.6891,18.7092,18.674,18.7092,30500.0
2013-03-25 10:00:00,37.21,37.25,37.17,37.23,35500.0,18.7092,18.7293,18.6891,18.7192,35500.0
2013-03-25 10:05:00,37.23,37.28,37.22,37.28,32400.0,18.7192,18.7444,18.7142,18.7444,32400.0
2013-03-25 10:10:00,37.28,37.29,37.24,37.28,53200.0,18.7444,18.7494,18.7243,18.7444,53200.0
2013-03-25 10:15:00,37.27,37.32,37.27,37.31,98500.0,18.7393,18.7645,18.7393,18.7595,98500.0
2013-03-25 10:20:00,37.31,37.32,37.25,37.25,27900.0,18.7595,18.7645,18.7293,18.7293,27900.0
2013-03-25 10:25:00,37.24,37.24,37.18,37.19,47600.0,18.7243,18.7243,18.6941,18.6991,47600.0
2013-03-25 10:30:00,37.18,37.2,37.15,37.2,21600.0,18.6941,18.7042,18.679,18.7042,21600.0
2013-03-25 10:35:00,37.2,37.2,37.11,37.11,24000.0,18.7042,18.7042,18.6589,18.6589,24000.0
2013-03-25 10:40:00,37.11,37.12,37.04,37.07,50400.0,18.6589,18.6639,18.6237,18.6388,50400.0
2013-03-25 10:45:00,37.07,37.08,37.02,37.07,35300.0,18.6388,18.6438,18.6136,18.6388,35300.0
2013-03-25 10:50:00,37.07,37.13,37.04,37.11,188300.0,18.6388,18.669,18.6237,18.6589,188300.0
2013-03-25 10:55:00,37.11,37.2,37.1,37.15,108600.0,18.6589,18.7042,18.6539,18.679,108600.0
2013-03-25 11:00:00,37.15,37.18,37.09,37.18,72200.0,18.679,18.6941,18.6488,18.6941,72200.0
2013-03-25 11:05:00,37.19,37.23,37.16,37.22,44300.0,18.6991,18.7192,18.684,18.7142,44300.0
2013-03-25 11:10:00,37.22,37.23,37.14,37.15,34800.0,18.7142,18.7192,18.674,18.679,34800.0
2013-03-25 11:15:00,37.15,37.17,37.11,37.14,95600.0,18.679,18.6891,18.6589,18.674,95600.0
2013-03-25 11:20:00,37.15,37.15,37.05,37.1,59400.0,18.679,18.679,18.6287,18.6539,59400.0
2013-03-25 11:25:00,37.09,37.12,37.03,37.04,42800.0,18.6488,18.6639,18.6187,18.6237,42800.0
2013-03-25 11:30:00,37.04,37.1,37.04,37.08,43300.0,18.6237,18.6539,18.6237,18.6438,43300.0
2013-03-25 11:35:00,37.09,37.12,37.08,37.11,34200.0,18.6488,18.6639,18.6438,18.6589,34200.0
2013-03-25 11:40:00,37.1,37.13,37.07,37.11,23600.0,18.6539,18.669,18.6388,18.6589,23600.0
2013-03-25 11:45:00,37.1,37.13,37.07,37.13,30000.0,18.6539,18.669,18.6388,18.669,30000.0
2013-03-25 11:50:00,37.12,37.13,37.09,37.12,44000.0,18.6639,18.669,18.6488,18.6639,44000.0
2013-03-25 11:55:00,37.11,37.14,37.09,37.11,20600.0,18.6589,18.674,18.6488,18.6589,20600.0
2013-03-25 12:00:00,37.11,37.12,37.07,37.08,52000.0,18.6589,18.6639,18.6388,18.6438,52000.0
2013-03-25 12:05:00,37.08,37.08,36.97,36.97,41700.0,18.6438,18.6438,18.5885,18.5885,41700.0
2013-03-25 12:10:00,36.97,37.02,36.95,37.02,51000.0,18.5885,18.6136,18.5785,18.6136,51000.0
2013-03-25 12:15:00,37.03,37.06,37.01,37.03,31000.0,18.6187,18.6338,18.6086,18.6187,31000.0
2013-03-25 12:20:00,37.02,37.03,36.92,37.03,180300.0,18.6136,18.6187,18.5634,18.6187,180300.0
2013-03-25 12:25:00,37.02,37.05,36.99,36.99,40800.0,18.6136,18.6287,18.5986,18.5986,40800.0
2013-03-25 12:30:00,36.98,37.01,36.94,36.95,37000.0,18.5935,18.6086,18.5734,18.5785,37000.0
2013-03-25 12:35:00,36.94,36.95,36.92,36.94,32900.0,18.5734,18.5785,18.5634,18.5734,32900.0
2013-03-25 12:40:00,36.94,36.99,36.94,36.98,10300.0,18.5734,18.5986,18.5734,18.5935,10300.0
2013-03-25 12:45:00,36.99,36.99,36.93,36.94,12500.0,18.5986,18.5986,18.5684,18.5734,12500.0
2013-03-25 12:50:00,36.95,36.95,36.84,36.85,15100.0,18.5785,18.5785,18.5231,18.5282,15100.0
2013-03-25 12:55:00,36.85,36.86,36.82,36.84,28500.0,18.5282,18.5332,18.5131,18.5231,28500.0
2013-03-25 13:00:00,36.84,36.86,36.81,36.84,30500.0,18.5231,18.5332,18.5081,18.5231,30500.0
2013-03-25 13:05:00,36.84,36.84,36.78,36.79,22100.0,18.5231,18.5231,18.493,18.498,22100.0
2013-03-25 13:10:00,36.79,36.8,36.76,36.76,19500.0,18.498,18.503,18.4829,18.4829,19500.0
2013-03-25 13:15:00,36.76,36.78,36.75,36.75,19700.0,18.4829,18.493,18.4779,18.4779,19700.0
2013-03-25 13:20:00,36.76,36.8,36.75,36.78,27200.0,18.4829,18.503,18.4779,18.493,27200.0
2013-03-25 13:25:00,36.78,36.87,36.78,36.87,38700.0,18.493,18.5382,18.493,18.5382,38700.0
2013-03-25 13:30:00,36.88,36.89,36.85,36.86,30900.0,18.5433,18.5483,18.5282,18.5332,30900.0
2013-03-25 13:35:00,36.86,36.89,36.84,36.87,38900.0,18.5332,18.5483,18.5231,18.5382,38900.0
2013-03-25 13:40:00,36.87,36.89,36.86,36.89,17000.0,18.5382,18.5483,18.5332,18.5483,17000.0
2013-03-25 13:45:00,36.89,36.97,36.87,36.93,42200.0,18.5483,18.5885,18.5382,18.5684,42200.0
2013-03-25 13:50:00,36.94,37.0,36.94,36.95,85300.0,18.5734,18.6036,18.5734,18.5785,85300.0
2013-03-25 13:55:00,36.96,37.02,36.95,36.96,32700.0,18.5835,18.6136,18.5785,18.5835,32700.0
2013-03-25 14:00:00,36.97,36.98,36.93,36.93,29200.0,18.5885,18.5935,18.5684,18.5684,29200.0
2013-03-25 14:05:00,36.93,36.95,36.93,36.94,25100.0,18.5684,18.5785,18.5684,18.5734,25100.0
2013-03-25 14:10:00,36.94,36.96,36.89,36.89,37400.0,18.5734,18.5835,18.5483,18.5483,37400.0
2013-03-25 14:15:00,36.89,36.93,36.89,36.93,53400.0,18.5483,18.5684,18.5483,18.5684,53400.0
2013-03-25 14:20:00,36.94,36.98,36.93,36.95,49600.0,18.5734,18.5935,18.5684,18.5785,49600.0
2013-03-25 14:25:00,36.95,36.98,36.95,36.98,39100.0,18.5785,18.5935,18.5785,18.5935,39100.0
2013-03-25 14:30:00,36.98,36.98,36.91,36.91,33200.0,18.5935,18.5935,18.5583,18.5583,33200.0
2013-03-25 14:35:00,36.91,36.93,36.89,36.93,33300.0,18.5583,18.5684,18.5483,18.5684,33300.0
2013-03-25 14:40:00,36.92,36.98,36.91,36.97,30600.0,18.5634,18.5935,18.5583,18.5885,30600.0
2013-03-25 14:45:00,36.98,36.98,36.93,36.96,34600.0,18.5935,18.5935,18.5684,18.5835,34600.0
2013-03-25 14:50:00,36.96,36.98,36.94,36.95,33900.0,18.5835,18.5935,18.5734,18.5785,33900.0
2013-03-25 14:55:00,36.96,36.97,36.94,36.96,18800.0,18.5835,18.5885,18.5734,18.5835,18800.0
2013-03-25 15:00:00,36.97,36.97,36.89,36.93,54200.0,18.5885,18.5885,18.5483,18.5684,54200.0
2013-03-25 15:05:00,36.94,36.94,36.91,36.94,28600.0,18.5734,18.5734,18.5583,18.5734,28600.0
2013-03-25 15:10:00,36.95,37.01,36.95,36.98,76200.0,18.5785,18.6086,18.5785,18.5935,76200.0
2013-03-25 15:15:00,36.98,37.01,36.95,36.95,77000.0,18.5935,18.6086,18.5785,18.5785,77000.0
2013-03-25 15:20:00,36.96,36.97,36.89,36.91,74000.0,18.5835,18.5885,18.5483,18.5583,74000.0
2013-03-25 15:25:00,36.91,36.92,36.85,36.9,69600.0,18.5583,18.5634,18.5282,18.5533,69600.0
2013-03-25 15:30:00,36.91,36.96,36.9,36.95,93600.0,18.5583,18.5835,18.5533,18.5785,93600.0
2013-03-25 15:35:00,36.95,37.01,36.92,36.98,158800.0,18.5785,18.6086,18.5634,18.5935,158800.0
2013-03-25 15:40:00,36.99,37.02,36.97,37.01,86700.0,18.5986,18.6136,18.5885,18.6086,86700.0
2013-03-25 15:45:00,37.0,37.01,36.94,36.94,113100.0,18.6036,18.6086,18.5734,18.5734,113100.0
2013-03-25 15:50:00,36.95,37.05,36.94,37.05,205000.0,18.5785,18.6287,18.5734,18.6287,205000.0
2013-03-25 15:55:00,37.05,37.06,36.99,37.0,380700.0,18.6287,18.6338,18.5986,18.6036,380700.0
2013-03-26 09:30:00,37.18,37.24,37.11,37.15,48700.0,18.6941,18.7243,18.6589,18.679,48700.0
2013-03-26 09:35:00,37.15,37.25,37.15,37.2,42500.0,18.679,18.7293,18.679,18.7042,42500.0
2013-03-26 09:40:00,37.22,37.22,37.14,37.2,38900.0,18.7142,18.7142,18.674,18.7042,38900.0
2013-03-26 09:45:00,37.2,37.22,37.15,37.19,117200.0,18.7042,18.7142,18.679,18.6991,117200.0
2013-03-26 09:50:00,37.21,37.21,37.13,37.15,39500.0,18.7092,18.7092,18.669,18.679,39500.0
2013-03-26 09:55:00,37.16,37.2,37.11,37.13,24200.0,18.684,18.7042,18.6589,18.669,24200.0
2013-03-26 10:00:00,37.1,37.19,37.06,37.16,95000.0,18.6539,18.6991,18.6338,18.684,95000.0
2013-03-26 10:05:00,37.16,37.18,37.14,37.18,46500.0,18.684,18.6941,18.674,18.6941,46500.0
2013-03-26 10:10:00,37.18,37.22,37.16,37.18,59800.0,18.6941,18.7142,18.684,18.6941,59800.0
2013-03-26 10:15:00,37.18,37.18,37.1,37.1,22400.0,18.6941,18.6941,18.6539,18.6539,22400.0
2013-03-26 10:20:00,37.09,37.1,37.06,37.1,55000.0,18.6488,18.6539,18.6338,18.6539,55000.0
2013-03-26 10:25:00,37.1,37.15,37.1,37.13,19400.0,18.6539,18.679,18.6539,18.669,19400.0
2013-03-26 10:30:00,37.14,37.19,37.1,37.1,54600.0,18.674,18.6991,18.6539,18.6539,54600.0
2013-03-26 10:35:00,37.11,37.11,37.08,37.08,34100.0,18.6589,18.6589,18.6438,18.6438,34100.0
2013-03-26 10:40:00,37.07,37.11,37.03,37.04,61200.0,18.6388,18.6589,18.6187,18.6237,61200.0
2013-03-26 10:45:00,37.05,37.09,37.02,37.09,95000.0,18.6287,18.6488,18.6136,18.6488,95000.0
2013-03-26 10:50:00,37.08,37.13,37.07,37.09,27700.0,18.6438,18.669,18.6388,18.6488,27700.0
2013-03-26 10:55:00,37.1,37.1,37.07,37.08,23100.0,18.6539,18.6539,18.6388,18.6438,23100.0
2013-03-26 11:00:00,37.07,37.09,37.05,37.08,32200.0,18.6388,18.6488,18.6287,18.6438,32200.0
2013-03-26 11:05:00,37.08,37.09,37.05,37.07,57800.0,18.6438,18.6488,18.6287,18.6388,57800.0
2013-03-26 11:10:00,37.07,37.09,37.06,37.08,38800.0,18.6388,18.6488,18.6338,18.6438,38800.0
2013-03-26 11:15:00,37.07,37.09,37.06,37.09,36400.0,18.6388,18.6488,18.6338,18.6488,36400.0
2013-03-26 11:20:00,37.09,37.09,37.07,37.07,28900.0,18.6488,18.6488,18.6388,18.6388,28900.0
2013-03-26 11:25:00,37.08,37.11,37.08,37.1,31400.0,18.6438,18.6589,18.6438,18.6539,31400.0
2013-03-26 11:30:00,37.09,37.14,37.09,37.13,46500.0,18.6488,18.674,18.6488,18.669,46500.0
2013-03-26 11:35:00,37.12,37.16,37.12,37.16,14900.0,18.6639,18.684,18.6639,18.684,14900.0
2013-03-26 11:40:00,37.17,37.23,37.17,37.23,22400.0,18.6891,18.7192,18.6891,18.7192,22400.0
2013-03-26 11:45:00,37.23,37.24,37.18,37.24,51500.0,18.7192,18.7243,18.6941,18.7243,51500.0
2013-03-26 11:50:00,37.24,37.26,37.19,37.21,37100.0,18.7243,18.7343,18.6991,18.7092,37100.0
2013-03-26 11:55:00,37.2,37.22,37.2,37.2,47700.0,18.7042,18.7142,18.7042,18.7042,47700.0
2013-03-26 12:00:00,37.2,37.23,37.2,37.21,30100.0,18.7042,18.7192,18.7042,18.7092,30100.0
2013-03-26 12:05:00,37.21,37.22,37.18,37.19,68100.0,18.7092,18.7142,18.6941,18.6991,68100.0
2013-03-26 12:10:00,37.2,37.2,37.15,37.15,40200.0,18.7042,18.7042,18.679,18.679,40200.0
2013-03-26 12:15:00,37.15,37.15,37.11,37.12,43600.0,18.679,18.679,18.6589,18.6639,43600.0
2013-03-26 12:20:00,37.11,37.12,37.08,37.08,61700.0,18.6589,18.6639,18.6438,18.6438,61700.0
2013-03-26 12:25:00,37.07,37.08,37.04,37.06,126800.0,18.6388,18.6438,18.6237,18.6338,126800.0
2013-03-26 12:30:00,37.05,37.06,36.97,36.97,140200.0,18.6287,18.6338,18.5885,18.5885,140200.0
2013-03-26 12:35:00,36.98,37.0,36.98,36.98,29900.0,18.5935,18.6036,18.5935,18.5935,29900.0
2013-03-26 12:40:00,36.99,37.02,36.98,36.98,64000.0,18.5986,18.6136,18.5935,18.5935,64000.0
2013-03-26 12:45:00,36.98,36.99,36.95,36.95,57600.0,18.5935,18.5986,18.5785,18.5785,57600.0
2013-03-26 12:50:00,36.95,36.96,36.92,36.93,64400.0,18.5785,18.5835,18.5634,18.5684,64400.0
2013-03-26 12:55:00,36.94,36.94,36.93,36.94,27400.0,18.5734,18.5734,18.5684,18.5734,27400.0
2013-03-26 13:00:00,36.93,36.95,36.89,36.9,59200.0,18.5684,18.5785,18.5483,18.5533,59200.0
2013-03-26 13:05:00,36.9,36.92,36.89,36.91,29800.0,18.5533,18.5634,18.5483,18.5583,29800.0
2013-03-26 13:10:00,36.9,36.91,36.83,36.84,123500.0,18.5533,18.5583,18.5181,18.5231,123500.0
2013-03-26 13:15:00,36.83,36.86,36.83,36.86,21000.0,18.5181,18.5332,18.5181,18.5332,21000.0
2013-03-26 13:20:00,36.86,36.86,36.83,36.84,62800.0,18.5332,18.5332,18.5181,18.5231,62800.0
2013-03-26 13:25:00,36.84,36.85,36.82,36.83,54800.0,18.5231,18.5282,18.5131,18.5181,54800.0
2013-03-26 13:30:00,36.82,36.87,36.82,36.87,32500.0,18.5131,18.5382,18.5131,18.5382,32500.0
2013-03-26 13:35:00,36.87,36.93,36.86,36.92,107200.0,18.5382,18.5684,18.5332,18.5634,107200.0
2013-03-26 13:40:00,36.92,36.93,36.9,36.93,39300.0,18.5634,18.5684,18.5533,18.5684,39300.0
2013-03-26 13:45:00,36.94,36.95,36.92,36.95,46100.0,18.5734,18.5785,18.5634,18.5785,46100.0
2013-03-26 13:50:00,36.94,36.96,36.92,36.94,41300.0,18.5734,18.5835,18.5634,18.5734,41300.0
2013-03-26 13:55:00,36.94,36.98,36.93,36.95,27600.0,18.5734,18.5935,18.5684,18.5785,27600.0
2013-03-26 14:00:00,36.96,37.0,36.95,36.99,21100.0,18.5835,18.6036,18.5785,18.5986,21100.0
2013-03-26 14:05:00,37.0,37.0,36.95,36.95,37000.0,18.6036,18.6036,18.5785,18.5785,37000.0
2013-03-26 14:10:00,36.95,36.98,36.95,36.98,24300.0,18.5785,18.5935,18.5785,18.5935,24300.0
2013-03-26 14:15:00,36.98,37.01,36.98,36.98,39300.0,18.5935,18.6086,18.5935,18.5935,39300.0
2013-03-26 14:20:00,36.98,37.04,36.98,37.02,42900.0,18.5935,18.6237,18.5935,18.6136,42900.0
2013-03-26 14:25:00,37.02,37.04,37.02,37.02,22000.0,18.6136,18.6237,18.6136,18.6136,22000.0
2013-03-26 14:30:00,37.02,37.04,37.02,37.03,14700.0,18.6136,18.6237,18.6136,18.6187,14700.0
2013-03-26 14:35:00,37.03,37.04,37.03,37.04,21000.0,18.6187,18.6237,18.6187,18.6237,21000.0
2013-03-26 14:40:00,37.03,37.05,37.03,37.04,45000.0,18.6187,18.6287,18.6187,18.6237,45000.0
2013-03-26 14:45:00,37.04,37.05,37.03,37.05,14300.0,18.6237,18.6287,18.6187,18.6287,14300.0
2013-03-26 14:50:00,37.05,37.06,37.04,37.05,47000.0,18.6287,18.6338,18.6237,18.6287,47000.0
2013-03-26 14:55:00,37.04,37.08,37.04,37.08,62000.0,18.6237,18.6438,18.6237,18.6438,62000.0
2013-03-26 15:00:00,37.07,37.11,37.07,37.08,43900.0,18.6388,18.6589,18.6388,18.6438,43900.0
2013-03-26 15:05:00,37.08,37.09,37.07,37.08,26700.0,18.6438,18.6488,18.6388,18.6438,26700.0
2013-03-26 15:10:00,37.08,37.11,37.07,37.1,63400.0,18.6438,18.6589,18.6388,18.6539,63400.0
2013-03-26 15:15:00,37.09,37.12,37.09,37.1,35900.0,18.6488,18.6639,18.6488,18.6539,35900.0
2013-03-26 15:20:00,37.11,37.11,37.1,37.11,12800.0,18.6589,18.6589,18.6539,18.6589,12800.0
2013-03-26 15:25:00,37.1,37.14,37.08,37.11,67700.0,18.6539,18.674,18.6438,18.6589,67700.0
2013-03-26 15:30:00,37.11,37.15,37.1,37.15,36000.0,18.6589,18.679,18.6539,18.679,36000.0
2013-03-26 15:35:00,37.15,37.19,37.14,37.19,87100.0,18.679,18.6991,18.674,18.6991,87100.0
2013-03-26 15:40:00,37.19,37.2,37.16,37.16,79100.0,18.6991,18.7042,18.684,18.684,79100.0
2013-03-26 15:45:00,37.16,37.2,37.16,37.18,98800.0,18.684,18.7042,18.684,18.6941,98800.0
2013-03-26 15:50:00,37.18,37.18,37.15,37.16,85700.0,18.6941,18.6941,18.679,18.684,85700.0
2013-03-26 15:55:00,37.16,37.2,37.16,37.19,145300.0,18.684,18.7042,18.684,18.6991,145300.0
2013-03-27 09:30:00,36.95,38.0,36.72,36.75,383700.0,18.5785,19.1064,18.4628,18.4779,383700.0
2013-03-27 09:35:00,36.76,36.78,36.62,36.64,125600.0,18.4829,18.493,18.4125,18.4226,125600.0
2013-03-27 09:40:00,36.63,36.75,36.62,36.65,92400.0,18.4176,18.4779,18.4125,18.4276,92400.0
2013-03-27 09:45:00,36.66,36.71,36.62,36.66,143600.0,18.4326,18.4578,18.4125,18.4326,143600.0
2013-03-27 09:50:00,36.66,36.71,36.65,36.67,92200.0,18.4326,18.4578,18.4276,18.4377,92200.0
2013-03-27 09:55:00,36.67,36.78,36.66,36.77,85300.0,18.4377,18.493,18.4326,18.4879,85300.0
2013-03-27 10:00:00,36.77,36.82,36.76,36.8,75200.0,18.4879,18.5131,18.4829,18.503,75200.0
2013-03-27 10:05:00,36.79,36.79,36.72,36.74,70000.0,18.498,18.498,18.4628,18.4729,70000.0
2013-03-27 10:10:00,36.74,36.77,36.72,36.74,54200.0,18.4729,18.4879,18.4628,18.4729,54200.0
2013-03-27 10:15:00,36.74,36.78,36.68,36.68,74000.0,18.4729,18.493,18.4427,18.4427,74000.0
2013-03-27 10:20:00,36.67,36.74,36.65,36.68,94800.0,18.4377,18.4729,18.4276,18.4427,94800.0
2013-03-27 10:25:00,36.67,36.71,36.64,36.65,102500.0,18.4377,18.4578,18.4226,18.4276,102500.0
2013-03-27 10:30:00,36.65,36.66,36.61,36.63,121400.0,18.4276,18.4326,18.4075,18.4176,121400.0
2013-03-27 10:35:00,36.63,36.64,36.59,36.59,71500.0,18.4176,18.4226,18.3974,18.3974,71500.0
2013-03-27 10:40:00,36.6,36.61,36.58,36.59,113700.0,18.4025,18.4075,18.3924,18.3974,113700.0
2013-03-27 10:45:00,36.59,36.64,36.58,36.58,78500.0,18.3974,18.4226,18.3924,18.3924,78500.0
2013-03-27 10:50:00,36.59,36.61,36.53,36.54,74500.0,18.3974,18.4075,18.3673,18.3723,74500.0
2013-03-27 10:55:00,36.55,36.59,36.54,36.57,51200.0,18.3773,18.3974,18.3723,18.3874,51200.0
2013-03-27 11:00:00,36.58,36.64,36.58,36.62,89200.0,18.3924,18.4226,18.3924,18.4125,89200.0
2013-03-27 11:05:00,36.62,36.62,36.56,36.56,62100.0,18.4125,18.4125,18.3824,18.3824,62100.0
2013-03-27 11:10:00,36.56,36.58,36.53,36.53,81000.0,18.3824,18.3924,18.3673,18.3673,81000.0
2013-03-27 11:15:00,36.54,36.58,36.54,36.55,71600.0,18.3723,18.3924,18.3723,18.3773,71600.0
2013-03-27 11:20:00,36.56,36.62,36.55,36.62,135200.0,18.3824,18.4125,18.3773,18.4125,135200.0
2013-03-27 11:25:00,36.62,36.64,36.61,36.63,55000.0,18.4125,18.4226,18.4075,18.4176,55000.0
2013-03-27 11:30:00,36.63,36.69,36.63,36.69,129100.0,18.4176,18.4477,18.4176,18.4477,129100.0
2013-03-27 11:35:00,36.69,36.7,36.66,36.68,77300.0,18.4477,18.4528,18.4326,18.4427,77300.0
2013-03-27 11:40:00,36.68,36.7,36.66,36.7,58500.0,18.4427,18.4528,18.4326,18.4528,58500.0
2013-03-27 11:45:00,36.7,36.79,36.69,36.79,56000.0,18.4528,18.498,18.4477,18.498,56000.0
2013-03-27 11:50:00,36.79,36.88,36.79,36.86,92800.0,18.498,18.5433,18.498,18.5332,92800.0
2013-03-27 11:55:00,36.85,36.91,36.84,36.89,86100.0,18.5282,18.5583,18.5231,18.5483,86100.0
2013-03-27 12:00:00,36.9,36.96,36.89,36.96,45800.0,18.5533,18.5835,18.5483,18.5835,45800.0
2013-03-27 12:05:00,36.95,36.96,36.86,36.86,54600.0,18.5785,18.5835,18.5332,18.5332,54600.0
2013-03-27 12:10:00,36.87,36.88,36.85,36.86,46200.0,18.5382,18.5433,18.5282,18.5332,46200.0
2013-03-27 12:15:00,36.87,36.93,36.87,36.9,43800.0,18.5382,18.5684,18.5382,18.5533,43800.0
2013-03-27 12:20:00,36.91,36.98,36.9,36.98,31500.0,18.5583,18.5935,18.5533,18.5935,31500.0
2013-03-27 12:25:00,36.98,36.98,36.9,36.9,60000.0,18.5935,18.5935,18.5533,18.5533,60000.0
2013-03-27 12:30:00,36.9,36.92,36.89,36.91,46500.0,18.5533,18.5634,18.5483,18.5583,46500.0
2013-03-27 12:35:00,36.91,36.93,36.87,36.88,87700.0,18.5583,18.5684,18.5382,18.5433,87700.0
2013-03-27 12:40:00,36.88,36.91,36.88,36.91,31600.0,18.5433,18.5583,18.5433,18.5583,31600.0
2013-03-27 12:45:00,36.91,36.95,36.89,36.9,24800.0,18.5583,18.5785,18.5483,18.5533,24800.0
2013-03-27 12:50:00,36.9,36.95,36.88,36.95,65300.0,18.5533,18.5785,18.5433,18.5785,65300.0
2013-03-27 12:55:00,36.95,36.99,36.94,36.98,33200.0,18.5785,18.5986,18.5734,18.5935,33200.0
2013-03-27 13:00:00,36.98,36.99,36.95,36.96,37500.0,18.5935,18.5986,18.5785,18.5835,37500.0
2013-03-27 13:05:00,36.96,36.98,36.91,36.92,52900.0,18.5835,18.5935,18.5583,18.5634,52900.0
2013-03-27 13:10:00,36.93,36.97,36.91,36.95,37000.0,18.5684,18.5885,18.5583,18.5785,37000.0
2013-03-27 13:15:00,36.96,37.05,36.95,37.05,35300.0,18.5835,18.6287,18.5785,18.6287,35300.0
2013-03-27 13:20:00,37.05,37.09,37.04,37.09,59700.0,18.6287,18.6488,18.6237,18.6488,59700.0
2013-03-27 13:25:00,37.09,37.1,37.05,37.06,34900.0,18.6488,18.6539,18.6287,18.6338,34900.0
2013-03-27 13:30:00,37.06,37.07,37.02,37.05,29900.0,18.6338,18.6388,18.6136,18.6287,29900.0
2013-03-27 13:35:00,37.05,37.08,37.04,37.08,26600.0,18.6287,18.6438,18.6237,18.6438,26600.0
2013-03-27 13:40:00,37.08,37.09,37.04,37.04,30000.0,18.6438,18.6488,18.6237,18.6237,30000.0
2013-03-27 13:45:00,37.04,37.07,37.04,37.04,21600.0,18.6237,18.6388,18.6237,18.6237,21600.0
2013-03-27 13:50:00,37.04,37.05,36.99,37.0,76400.0,18.6237,18.6287,18.5986,18.6036,76400.0
2013-03-27 13:55:00,37.01,37.02,36.99,36.99,100300.0,18.6086,18.6136,18.5986,18.5986,100300.0
2013-03-27 14:00:00,36.99,37.03,36.98,37.03,49800.0,18.5986,18.6187,18.5935,18.6187,49800.0
2013-03-27 14:05:00,37.03,37.06,37.02,37.04,78900.0,18.6187,18.6338,18.6136,18.6237,78900.0
2013-03-27 14:10:00,37.05,37.07,37.04,37.07,78200.0,18.6287,18.6388,18.6237,18.6388,78200.0
2013-03-27 14:15:00,37.07,37.08,37.02,37.02,51900.0,18.6388,18.6438,18.6136,18.6136,51900.0
2013-03-27 14:20:00,37.02,37.07,37.0,37.06,65300.0,18.6136,18.6388,18.6036,18.6338,65300.0
2013-03-27 14:25:00,37.07,37.11,37.03,37.1,33600.0,18.6388,18.6589,18.6187,18.6539,33600.0
2013-03-27 14:30:00,37.1,37.11,37.07,37.1,54000.0,18.6539,18.6589,18.6388,18.6539,54000.0
2013-03-27 14:35:00,37.1,37.12,37.09,37.12,51500.0,18.6539,18.6639,18.6488,18.6639,51500.0
2013-03-27 14:40:00,37.12,37.13,37.07,37.09,46100.0,18.6639,18.669,18.6388,18.6488,46100.0
2013-03-27 14:45:00,37.08,37.1,37.08,37.08,37900.0,18.6438,18.6539,18.6438,18.6438,37900.0
2013-03-27 14:50:00,37.08,37.09,37.03,37.04,75000.0,18.6438,18.6488,18.6187,18.6237,75000.0
2013-03-27 14:55:00,37.05,37.07,37.04,37.06,72600.0,18.6287,18.6388,18.6237,18.6338,72600.0
2013-03-27 15:00:00,37.06,37.09,37.04,37.05,52800.0,18.6338,18.6488,18.6237,18.6287,52800.0
2013-03-27 15:05:00,37.05,37.11,37.04,37.09,87300.0,18.6287,18.6589,18.6237,18.6488,87300.0
2013-03-27 15:10:00,37.09,37.12,37.08,37.1,57900.0,18.6488,18.6639,18.6438,18.6539,57900.0
2013-03-27 15:15:00,37.1,37.1,37.06,37.07,41900.0,18.6539,18.6539,18.6338,18.6388,41900.0
2013-03-27 15:20:00,37.08,37.1,37.07,37.09,36900.0,18.6438,18.6539,18.6388,18.6488,36900.0
2013-03-27 15:25:00,37.08,37.13,37.06,37.07,75100.0,18.6438,18.669,18.6338,18.6388,75100.0
2013-03-27 15:30:00,37.08,37.09,37.05,37.08,85100.0,18.6438,18.6488,18.6287,18.6438,85100.0
2013-03-27 15:35:00,37.07,37.08,37.02,37.03,72900.0,18.6388,18.6438,18.6136,18.6187,72900.0
2013-03-27 15:40:00,37.04,37.04,37.0,37.0,85700.0,18.6237,18.6237,18.6036,18.6036,85700.0
2013-03-27 15:45:00,37.01,37.05,37.0,37.04,148400.0,18.6086,18.6287,18.6036,18.6237,148400.0
2013-03-27 15:50:00,37.04,37.04,36.99,37.0,124200.0,18.6237,18.6237,18.5986,18.6036,124200.0
2013-03-27 15:55:00,37.0,37.0,36.98,37.0,250200.0,18.6036,18.6036,18.5935,18.6036,250200.0
2013-03-28 09:30:00,37.01,37.25,37.01,37.18,142300.0,18.6086,18.7293,18.6086,18.6941,142300.0
2013-03-28 09:35:00,37.18,37.25,37.18,37.22,41100.0,18.6941,18.7293,18.6941,18.7142,41100.0
2013-03-28 09:40:00,37.22,37.22,37.08,37.16,64600.0,18.7142,18.7142,18.6438,18.684,64600.0
2013-03-28 09:45:00,37.16,37.2,37.14,37.2,23100.0,18.684,18.7042,18.674,18.7042,23100.0
2013-03-28 09:50:00,37.2,37.28,37.18,37.27,62500.0,18.7042,18.7444,18.6941,18.7393,62500.0
2013-03-28 09:55:00,37.28,37.34,37.27,37.28,50800.0,18.7444,18.7745,18.7393,18.7444,50800.0
2013-03-28 10:00:00,37.28,37.29,37.22,37.24,42900.0,18.7444,18.7494,18.7142,18.7243,42900.0
2013-03-28 10:05:00,37.25,37.28,37.23,37.28,44900.0,18.7293,18.7444,18.7192,18.7444,44900.0
2013-03-28 10:10:00,37.28,37.38,37.27,37.38,115700.0,18.7444,18.7947,18.7393,18.7947,115700.0
2013-03-28 10:15:00,37.38,37.41,37.35,37.37,61200.0,18.7947,18.8097,18.7796,18.7896,61200.0
2013-03-28 10:20:00,37.37,37.43,37.37,37.42,30400.0,18.7896,18.8198,18.7896,18.8148,30400.0
2013-03-28 10:25:00,37.42,37.43,37.39,37.4,39200.0,18.8148,18.8198,18.7997,18.8047,39200.0
2013-03-28 10:30:00,37.41,37.46,37.41,37.46,67400.0,18.8097,18.8349,18.8097,18.8349,67400.0
2013-03-28 10:35:00,37.47,37.52,37.42,37.51,74400.0,18.8399,18.865,18.8148,18.86,74400.0
2013-03-28 10:40:00,37.51,37.55,37.46,37.48,66200.0,18.86,18.8801,18.8349,18.8449,66200.0
2013-03-28 10:45:00,37.5,37.54,37.45,37.46,52500.0,18.855,18.8751,18.8299,18.8349,52500.0
2013-03-28 10:50:00,37.46,37.5,37.45,37.46,30000.0,18.8349,18.855,18.8299,18.8349,30000.0
2013-03-28 10:55:00,37.47,37.54,37.47,37.52,60700.0,18.8399,18.8751,18.8399,18.865,60700.0
2013-03-28 11:00:00,37.54,37.61,37.53,37.59,78600.0,18.8751,18.9103,18.8701,18.9002,78600.0
2013-03-28 11:05:00,37.6,37.6,37.52,37.53,29300.0,18.9053,18.9053,18.865,18.8701,29300.0
2013-03-28 11:10:00,37.53,37.61,37.52,37.59,38900.0,18.8701,18.9103,18.865,18.9002,38900.0
2013-03-28 11:15:00,37.6,37.6,37.57,37.57,47700.0,18.9053,18.9053,18.8902,18.8902,47700.0
2013-03-28 11:20:00,37.57,37.58,37.52,37.55,35900.0,18.8902,18.8952,18.865,18.8801,35900.0
2013-03-28 11:25:00,37.53,37.56,37.52,37.55,28300.0,18.8701,18.8852,18.865,18.8801,28300.0
2013-03-28 11:30:00,37.56,37.58,37.53,37.54,52300.0,18.8852,18.8952,18.8701,18.8751,52300.0
2013-03-28 11:35:00,37.54,37.58,37.54,37.56,25300.0,18.8751,18.8952,18.8751,18.8852,25300.0
2013-03-28 11:40:00,37.56,37.57,37.54,37.57,24600.0,18.8852,18.8902,18.8751,18.8902,24600.0
2013-03-28 11:45:00,37.57,37.59,37.56,37.59,27300.0,18.8902,18.9002,18.8852,18.9002,27300.0
2013-03-28 11:50:00,37.6,37.66,37.6,37.65,75600.0,18.9053,18.9354,18.9053,18.9304,75600.0
2013-03-28 11:55:00,37.64,37.68,37.63,37.67,35900.0,18.9254,18.9455,18.9204,18.9405,35900.0
2013-03-28 12:00:00,37.66,37.67,37.6,37.6,28800.0,18.9354,18.9405,18.9053,18.9053,28800.0
2013-03-28 12:05:00,37.6,37.66,37.58,37.64,56100.0,18.9053,18.9354,18.8952,18.9254,56100.0
2013-03-28 12:10:00,37.65,37.65,37.6,37.64,62300.0,18.9304,18.9304,18.9053,18.9254,62300.0
2013-03-28 12:15:00,37.64,37.64,37.61,37.63,45200.0,18.9254,18.9254,18.9103,18.9204,45200.0
2013-03-28 12:20:00,37.62,37.63,37.6,37.62,24800.0,18.9153,18.9204,18.9053,18.9153,24800.0
2013-03-28 12:25:00,37.61,37.61,37.57,37.58,39800.0,18.9103,18.9103,18.8902,18.8952,39800.0
2013-03-28 12:30:00,37.58,37.61,37.57,37.6,23300.0,18.8952,18.9103,18.8902,18.9053,23300.0
2013-03-28 12:35:00,37.59,37.61,37.59,37.61,13100.0,18.9002,18.9103,18.9002,18.9103,13100.0
2013-03-28 12:40:00,37.6,37.63,37.59,37.61,33600.0,18.9053,18.9204,18.9002,18.9103,33600.0
2013-03-28 12:45:00,37.61,37.65,37.61,37.63,27500.0,18.9103,18.9304,18.9103,18.9204,27500.0
2013-03-28 12:50:00,37.63,37.63,37.59,37.6,23700.0,18.9204,18.9204,18.9002,18.9053,23700.0
2013-03-28 12:55:00,37.59,37.63,37.59,37.61,17700.0,18.9002,18.9204,18.9002,18.9103,17700.0
2013-03-28 13:00:00,37.61,37.62,37.55,37.55,43400.0,18.9103,18.9153,18.8801,18.8801,43400.0
2013-03-28 13:05:00,37.56,37.58,37.55,37.56,26600.0,18.8852,18.8952,18.8801,18.8852,26600.0
2013-03-28 13:10:00,37.56,37.57,37.55,37.55,28900.0,18.8852,18.8902,18.8801,18.8801,28900.0
2013-03-28 13:15:00,37.55,37.57,37.51,37.51,31400.0,18.8801,18.8902,18.86,18.86,31400.0
2013-03-28 13:20:00,37.51,37.54,37.51,37.53,17600.0,18.86,18.8751,18.86,18.8701,17600.0
2013-03-28 13:25:00,37.52,37.53,37.51,37.52,23100.0,18.865,18.8701,18.86,18.865,23100.0
2013-03-28 13:30:00,37.53,37.56,37.51,37.53,76300.0,18.8701,18.8852,18.86,18.8701,76300.0
2013-03-28 13:35:00,37.53,37.57,37.52,37.57,29900.0,18.8701,18.8902,18.865,18.8902,29900.0
2013-03-28 13:40:00,37.57,37.58,37.55,37.57,31800.0,18.8902,18.8952,18.8801,18.8902,31800.0
2013-03-28 13:45:00,37.56,37.57,37.55,37.57,30500.0,18.8852,18.8902,18.8801,18.8902,30500.0
2013-03-28 13:50:00,37.57,37.58,37.56,37.58,30900.0,18.8902,18.8952,18.8852,18.8952,30900.0
2013-03-28 13:55:00,37.58,37.58,37.53,37.55,29900.0,18.8952,18.8952,18.8701,18.8801,29900.0
2013-03-28 14:00:00,37.55,37.57,37.55,37.56,16700.0,18.8801,18.8902,18.8801,18.8852,16700.0
2013-03-28 14:05:00,37.57,37.57,37.54,37.57,30900.0,18.8902,18.8902,18.8751,18.8902,30900.0
2013-03-28 14:10:00,37.56,37.57,37.54,37.55,27100.0,18.8852,18.8902,18.8751,18.8801,27100.0
2013-03-28 14:15:00,37.54,37.55,37.5,37.5,32900.0,18.8751,18.8801,18.855,18.855,32900.0
2013-03-28 14:20:00,37.51,37.52,37.5,37.51,23600.0,18.86,18.865,18.855,18.86,23600.0
2013-03-28 14:25:00,37.51,37.51,37.48,37.48,34000.0,18.86,18.86,18.8449,18.8449,34000.0
2013-03-28 14:30:00,37.48,37.49,37.45,37.46,26200.0,18.8449,18.85,18.8299,18.8349,26200.0
2013-03-28 14:35:00,37.47,37.48,37.46,37.46,29500.0,18.8399,18.8449,18.8349,18.8349,29500.0
2013-03-28 14:40:00,37.46,37.51,37.46,37.5,45200.0,18.8349,18.86,18.8349,18.855,45200.0
2013-03-28 14:45:00,37.51,37.54,37.5,37.53,47300.0,18.86,18.8751,18.855,18.8701,47300.0
2013-03-28 14:50:00,37.53,37.58,37.53,37.57,72300.0,18.8701,18.8952,18.8701,18.8902,72300.0
2013-03-28 14:55:00,37.57,37.57,37.56,37.56,17500.0,18.8902,18.8902,18.8852,18.8852,17500.0
2013-03-28 15:00:00,37.56,37.57,37.54,37.54,54200.0,18.8852,18.8902,18.8751,18.8751,54200.0
2013-03-28 15:05:00,37.54,37.55,37.49,37.49,70700.0,18.8751,18.8801,18.85,18.85,70700.0
2013-03-28 15:10:00,37.5,37.5,37.45,37.45,33500.0,18.855,18.855,18.8299,18.8299,33500.0
2013-03-28 15:15:00,37.45,37.47,37.44,37.47,52600.0,18.8299,18.8399,18.8248,18.8399,52600.0
2013-03-28 15:20:00,37.47,37.49,37.46,37.48,42600.0,18.8399,18.85,18.8349,18.8449,42600.0
2013-03-28 15:25:00,37.49,37.51,37.48,37.51,111700.0,18.85,18.86,18.8449,18.86,111700.0
2013-03-28 15:30:00,37.52,37.53,37.51,37.53,91400.0,18.865,18.8701,18.86,18.8701,91400.0
2013-03-28 15:35:00,37.53,37.55,37.52,37.55,66400.0,18.8701,18.8801,18.865,18.8801,66400.0
2013-03-28 15:40:00,37.54,37.55,37.47,37.49,101800.0,18.8751,18.8801,18.8399,18.85,101800.0
2013-03-28 15:45:00,37.48,37.54,37.47,37.54,169300.0,18.8449,18.8751,18.8399,18.8751,169300.0
2013-03-28 15:50:00,37.53,37.54,37.47,37.48,237800.0,18.8701,18.8751,18.8399,18.8449,237800.0
2013-03-28 15:55:00,37.47,37.48,37.35,37.44,974400.0,18.8399,18.8449,18.7796,18.8248,974400.0
2013-04-01 09:30:00,37.84,38.24,37.7,38.14,267100.0,19.0259,19.2271,18.9556,19.1768,267100.0
2013-04-01 09:35:00,38.13,38.14,37.9,38.0,72200.0,19.1718,19.1768,19.0561,19.1064,72200.0
2013-04-01 09:40:00,38.0,38.04,37.99,38.0,160400.0,19.1064,19.1265,19.1014,19.1064,160400.0
2013-04-01 09:45:00,38.0,38.01,37.93,37.95,204000.0,19.1064,19.1114,19.0712,19.0813,204000.0
2013-04-01 09:50:00,37.95,38.02,37.94,37.98,184600.0,19.0813,19.1164,19.0762,19.0963,184600.0
2013-04-01 09:55:00,37.98,37.99,37.91,37.93,112000.0,19.0963,19.1014,19.0611,19.0712,112000.0
2013-04-01 10:00:00,37.93,37.96,37.85,37.86,118700.0,19.0712,19.0863,19.031,19.036,118700.0
2013-04-01 10:05:00,37.87,37.98,37.86,37.94,100200.0,19.041,19.0963,19.036,19.0762,100200.0
2013-04-01 10:10:00,37.93,38.03,37.93,38.03,78600.0,19.0712,19.1215,19.0712,19.1215,78600.0
2013-04-01 10:15:00,38.02,38.05,38.02,38.02,85400.0,19.1164,19.1315,19.1164,19.1164,85400.0
2013-04-01 10:20:00,38.03,38.07,38.02,38.02,83900.0,19.1215,19.1416,19.1164,19.1164,83900.0
2013-04-01 10:25:00,38.03,38.06,37.97,37.97,87300.0,19.1215,19.1366,19.0913,19.0913,87300.0
2013-04-01 10:30:00,37.97,37.99,37.92,37.95,103900.0,19.0913,19.1014,19.0662,19.0813,103900.0
2013-04-01 10:35:00,37.94,37.97,37.87,37.88,94700.0,19.0762,19.0913,19.041,19.0461,94700.0
2013-04-01 10:40:00,37.88,37.89,37.8,37.82,43700.0,19.0461,19.0511,19.0058,19.0159,43700.0
2013-04-01 10:45:00,37.82,37.85,37.81,37.85,21900.0,19.0159,19.031,19.0109,19.031,21900.0
2013-04-01 10:50:00,37.84,37.84,37.77,37.79,49600.0,19.0259,19.0259,18.9907,19.0008,49600.0
2013-04-01 10:55:00,37.78,37.84,37.77,37.81,46100.0,18.9958,19.0259,18.9907,19.0109,46100.0
2013-04-01 11:00:00,37.8,37.81,37.77,37.79,33700.0,19.0058,19.0109,18.9907,19.0008,33700.0
2013-04-01 11:05:00,37.8,37.83,37.79,37.8,31300.0,19.0058,19.0209,19.0008,19.0058,31300.0
2013-04-01 11:10:00,37.79,37.8,37.73,37.75,54800.0,19.0008,19.0058,18.9706,18.9807,54800.0
2013-04-01 11:15:00,37.75,37.75,37.65,37.68,67500.0,18.9807,18.9807,18.9304,18.9455,67500.0
2013-04-01 11:20:00,37.68,37.72,37.66,37.7,52600.0,18.9455,18.9656,18.9354,18.9556,52600.0
2013-04-01 11:25:00,37.71,37.71,37.67,37.7,70500.0,18.9606,18.9606,18.9405,18.9556,70500.0
2013-04-01 11:30:00,37.71,37.72,37.67,37.71,62000.0,18.9606,18.9656,18.9405,18.9606,62000.0
2013-04-01 11:35:00,37.72,37.73,37.7,37.71,43000.0,18.9656,18.9706,18.9556,18.9606,43000.0
2013-04-01 11:40:00,37.71,37.76,37.7,37.72,40700.0,18.9606,18.9857,18.9556,18.9656,40700.0
2013-04-01 11:45:00,37.73,37.78,37.71,37.77,33900.0,18.9706,18.9958,18.9606,18.9907,33900.0
2013-04-01 11:50:00,37.78,37.79,37.69,37.7,43800.0,18.9958,19.0008,18.9505,18.9556,43800.0
2013-04-01 11:55:00,37.7,37.72,37.68,37.68,52400.0,18.9556,18.9656,18.9455,18.9455,52400.0
2013-04-01 12:00:00,37.68,37.68,37.64,37.67,38400.0,18.9455,18.9455,18.9254,18.9405,38400.0
2013-04-01 12:05:00,37.66,37.69,37.64,37.66,28300.0,18.9354,18.9505,18.9254,18.9354,28300.0
2013-04-01 12:10:00,37.68,37.7,37.64,37.67,37900.0,18.9455,18.9556,18.9254,18.9405,37900.0
2013-04-01 12:15:00,37.67,37.71,37.66,37.7,68300.0,18.9405,18.9606,18.9354,18.9556,68300.0
2013-04-01 12:20:00,37.7,37.7,37.67,37.69,65500.0,18.9556,18.9556,18.9405,18.9505,65500.0
2013-04-01 12:25:00,37.69,37.74,37.68,37.74,22100.0,18.9505,18.9757,18.9455,18.9757,22100.0
2013-04-01 12:30:00,37.73,37.74,37.7,37.72,27300.0,18.9706,18.9757,18.9556,18.9656,27300.0
2013-04-01 12:35:00,37.72,37.74,37.67,37.68,26000.0,18.9656,18.9757,18.9405,18.9455,26000.0
2013-04-01 12:40:00,37.69,37.73,37.69,37.73,7300.0,18.9505,18.9706,18.9505,18.9706,7300.0
2013-04-01 12:45:00,37.73,37.73,37.71,37.73,11800.0,18.9706,18.9706,18.9606,18.9706,11800.0
2013-04-01 12:50:00,37.73,37.77,37.73,37.76,18800.0,18.9706,18.9907,18.9706,18.9857,18800.0
2013-04-01 12:55:00,37.75,37.79,37.74,37.79,11800.0,18.9807,19.0008,18.9757,19.0008,11800.0
2013-04-01 13:00:00,37.8,37.83,37.77,37.82,43400.0,19.0058,19.0209,18.9907,19.0159,43400.0
2013-04-01 13:05:00,37.83,37.89,37.82,37.88,42600.0,19.0209,19.0511,19.0159,19.0461,42600.0
2013-04-01 13:10:00,37.88,37.97,37.88,37.97,71300.0,19.0461,19.0913,19.0461,19.0913,71300.0
2013-04-01 13:15:00,37.97,38.0,37.96,38.0,38900.0,19.0913,19.1064,19.0863,19.1064,38900.0
2013-04-01 13:20:00,38.0,38.01,37.99,38.01,31800.0,19.1064,19.1114,19.1014,19.1114,31800.0
2013-04-01 13:25:00,38.0,38.1,38.0,38.1,63800.0,19.1064,19.1567,19.1064,19.1567,63800.0
2013-04-01 13:30:00,38.09,38.1,38.02,38.04,25800.0,19.1516,19.1567,19.1164,19.1265,25800.0
2013-04-01 13:35:00,38.04,38.07,38.02,38.07,31000.0,19.1265,19.1416,19.1164,19.1416,31000.0
2013-04-01 13:40:00,38.07,38.08,38.02,38.02,37500.0,19.1416,19.1466,19.1164,19.1164,37500.0
2013-04-01 13:45:00,38.02,38.07,38.02,38.07,22200.0,19.1164,19.1416,19.1164,19.1416,22200.0
2013-04-01 13:50:00,38.07,38.1,38.06,38.09,24700.0,19.1416,19.1567,19.1366,19.1516,24700.0
2013-04-01 13:55:00,38.1,38.1,38.01,38.07,45000.0,19.1567,19.1567,19.1114,19.1416,45000.0
2013-04-01 14:00:00,38.08,38.11,38.06,38.1,52100.0,19.1466,19.1617,19.1366,19.1567,52100.0
2013-04-01 14:05:00,38.09,38.14,38.09,38.13,34300.0,19.1516,19.1768,19.1516,19.1718,34300.0
2013-04-01 14:10:00,38.13,38.14,38.09,38.13,19700.0,19.1718,19.1768,19.1516,19.1718,19700.0
2013-04-01 14:15:00,38.13,38.13,38.06,38.06,31300.0,19.1718,19.1718,19.1366,19.1366,31300.0
2013-04-01 14:20:00,38.05,38.07,38.02,38.04,26500.0,19.1315,19.1416,19.1164,19.1265,26500.0
2013-04-01 14:25:00,38.04,38.1,38.04,38.07,40800.0,19.1265,19.1567,19.1265,19.1416,40800.0
2013-04-01 14:30:00,38.07,38.11,38.06,38.09,62000.0,19.1416,19.1617,19.1366,19.1516,62000.0
2013-04-01 14:35:00,38.09,38.12,38.08,38.12,34100.0,19.1516,19.1667,19.1466,19.1667,34100.0
2013-04-01 14:40:00,38.12,38.14,38.11,38.12,28700.0,19.1667,19.1768,19.1617,19.1667,28700.0
2013-04-01 14:45:00,38.12,38.15,38.12,38.14,60300.0,19.1667,19.1818,19.1667,19.1768,60300.0
2013-04-01 14:50:00,38.15,38.17,38.14,38.16,62700.0,19.1818,19.1919,19.1768,19.1868,62700.0
2013-04-01 14:55:00,38.15,38.18,38.14,38.16,62600.0,19.1818,19.1969,19.1768,19.1868,62600.0
2013-04-01 15:00:00,38.15,38.19,38.12,38.16,89100.0,19.1818,19.2019,19.1667,19.1868,89100.0
2013-04-01 15:05:00,38.16,38.19,38.12,38.13,52400.0,19.1868,19.2019,19.1667,19.1718,52400.0
2013-04-01 15:10:00,38.13,38.13,38.08,38.09,31600.0,19.1718,19.1718,19.1466,19.1516,31600.0
2013-04-01 15:15:00,38.08,38.08,37.97,37.97,35100.0,19.1466,19.1466,19.0913,19.0913,35100.0
2013-04-01 15:20:00,37.97,37.99,37.93,37.94,101500.0,19.0913,19.1014,19.0712,19.0762,101500.0
2013-04-01 15:25:00,37.93,38.0,37.93,37.94,57200.0,19.0712,19.1064,19.0712,19.0762,57200.0
2013-04-01 15:30:00,37.94,37.95,37.87,37.89,82400.0,19.0762,19.0813,19.041,19.0511,82400.0
2013-04-01 15:35:00,37.89,37.91,37.85,37.91,66200.0,19.0511,19.0611,19.031,19.0611,66200.0
2013-04-01 15:40:00,37.9,37.91,37.86,37.88,93300.0,19.0561,19.0611,19.036,19.0461,93300.0
2013-04-01 15:45:00,37.89,37.92,37.87,37.88,117300.0,19.0511,19.0662,19.041,19.0461,117300.0
2013-04-01 15:50:00,37.88,37.91,37.88,37.9,130800.0,19.0461,19.0611,19.0461,19.0561,130800.0
2013-04-01 15:55:00,37.89,37.97,37.89,37.95,195000.0,19.0511,19.0913,19.0511,19.0813,195000.0
2013-04-02 09:30:00,38.0,38.04,37.98,37.99,102800.0,19.1064,19.1265,19.0963,19.1014,102800.0
2013-04-02 09:35:00,37.99,38.03,37.85,37.86,52900.0,19.1014,19.1215,19.031,19.036,52900.0
2013-04-02 09:40:00,37.85,37.85,37.82,37.85,82300.0,19.031,19.031,19.0159,19.031,82300.0
2013-04-02 09:45:00,37.84,37.91,37.83,37.91,75400.0,19.0259,19.0611,19.0209,19.0611,75400.0
2013-04-02 09:50:00,37.91,37.92,37.87,37.92,51700.0,19.0611,19.0662,19.041,19.0662,51700.0
2013-04-02 09:55:00,37.93,37.94,37.83,37.92,38800.0,19.0712,19.0762,19.0209,19.0662,38800.0
2013-04-02 10:00:00,37.92,38.01,37.91,38.01,39000.0,19.0662,19.1114,19.0611,19.1114,39000.0
2013-04-02 10:05:00,38.0,38.01,37.96,38.01,75600.0,19.1064,19.1114,19.0863,19.1114,75600.0
2013-04-02 10:10:00,38.01,38.01,37.88,37.89,50800.0,19.1114,19.1114,19.0461,19.0511,50800.0
2013-04-02 10:15:00,37.88,37.99,37.88,37.98,98600.0,19.0461,19.1014,19.0461,19.0963,98600.0
2013-04-02 10:20:00,37.96,38.0,37.95,37.99,62800.0,19.0863,19.1064,19.0813,19.1014,62800.0
2013-04-02 10:25:00,37.98,38.01,37.96,37.98,42700.0,19.0963,19.1114,19.0863,19.0963,42700.0
2013-04-02 10:30:00,37.98,38.01,37.95,37.97,49900.0,19.0963,19.1114,19.0813,19.0913,49900.0
2013-04-02 10:35:00,37.98,38.01,37.95,37.98,79500.0,19.0963,19.1114,19.0813,19.0963,79500.0
2013-04-02 10:40:00,37.98,38.03,37.95,38.03,59100.0,19.0963,19.1215,19.0813,19.1215,59100.0
2013-04-02 10:45:00,38.04,38.06,38.0,38.05,56100.0,19.1265,19.1366,19.1064,19.1315,56100.0
2013-04-02 10:50:00,38.06,38.08,38.01,38.02,38200.0,19.1366,19.1466,19.1114,19.1164,38200.0
2013-04-02 10:55:00,38.03,38.03,37.98,37.99,82900.0,19.1215,19.1215,19.0963,19.1014,82900.0
2013-04-02 11:00:00,37.99,38.09,37.99,38.09,40500.0,19.1014,19.1516,19.1014,19.1516,40500.0
2013-04-02 11:05:00,38.09,38.09,38.04,38.05,44400.0,19.1516,19.1516,19.1265,19.1315,44400.0
2013-04-02 11:10:00,38.05,38.06,38.01,38.02,52600.0,19.1315,19.1366,19.1114,19.1164,52600.0
2013-04-02 11:15:00,38.02,38.07,38.02,38.06,26300.0,19.1164,19.1416,19.1164,19.1366,26300.0
2013-04-02 11:20:00,38.07,38.11,38.04,38.1,37700.0,19.1416,19.1617,19.1265,19.1567,37700.0
2013-04-02 11:25:00,38.1,38.12,37.97,37.97,101400.0,19.1567,19.1667,19.0913,19.0913,101400.0
2013-04-02 11:30:00,37.98,37.99,37.88,37.89,57700.0,19.0963,19.1014,19.0461,19.0511,57700.0
2013-04-02 11:35:00,37.89,37.89,37.78,37.79,62300.0,19.0511,19.0511,18.9958,19.0008,62300.0
2013-04-02 11:40:00,37.8,37.81,37.76,37.76,56600.0,19.0058,19.0109,18.9857,18.9857,56600.0
2013-04-02 11:45:00,37.75,37.76,37.72,37.73,44700.0,18.9807,18.9857,18.9656,18.9706,44700.0
2013-04-02 11:50:00,37.72,37.73,37.67,37.67,74700.0,18.9656,18.9706,18.9405,18.9405,74700.0
2013-04-02 11:55:00,37.67,37.68,37.63,37.64,94600.0,18.9405,18.9455,18.9204,18.9254,94600.0
2013-04-02 12:00:00,37.65,37.68,37.61,37.66,106800.0,18.9304,18.9455,18.9103,18.9354,106800.0
2013-04-02 12:05:00,37.66,37.68,37.63,37.67,89600.0,18.9354,18.9455,18.9204,18.9405,89600.0
2013-04-02 12:10:00,37.67,37.74,37.66,37.72,216100.0,18.9405,18.9757,18.9354,18.9656,216100.0
2013-04-02 12:15:00,37.73,37.83,37.72,37.8,75800.0,18.9706,19.0209,18.9656,19.0058,75800.0
2013-04-02 12:20:00,37.8,37.86,37.8,37.82,26600.0,19.0058,19.036,19.0058,19.0159,26600.0
2013-04-02 12:25:00,37.82,37.86,37.81,37.85,32000.0,19.0159,19.036,19.0109,19.031,32000.0
2013-04-02 12:30:00,37.85,37.86,37.81,37.83,17100.0,19.031,19.036,19.0109,19.0209,17100.0
2013-04-02 12:35:00,37.83,37.85,37.82,37.84,20400.0,19.0209,19.031,19.0159,19.0259,20400.0
2013-04-02 12:40:00,37.85,37.86,37.83,37.86,23500.0,19.031,19.036,19.0209,19.036,23500.0
2013-04-02 12:45:00,37.84,37.88,37.84,37.86,17700.0,19.0259,19.0461,19.0259,19.036,17700.0
2013-04-02 12:50:00,37.86,37.88,37.85,37.86,31000.0,19.036,19.0461,19.031,19.036,31000.0
2013-04-02 12:55:00,37.86,37.86,37.83,37.84,19400.0,19.036,19.036,19.0209,19.0259,19400.0
2013-04-02 13:00:00,37.84,37.86,37.83,37.83,20600.0,19.0259,19.036,19.0209,19.0209,20600.0
2013-04-02 13:05:00,37.83,37.84,37.79,37.8,29000.0,19.0209,19.0259,19.0008,19.0058,29000.0
2013-04-02 13:10:00,37.8,37.81,37.76,37.77,31900.0,19.0058,19.0109,18.9857,18.9907,31900.0
2013-04-02 13:15:00,37.77,37.81,37.77,37.77,42100.0,18.9907,19.0109,18.9907,18.9907,42100.0
2013-04-02 13:20:00,37.78,37.8,37.77,37.8,26400.0,18.9958,19.0058,18.9907,19.0058,26400.0
2013-04-02 13:25:00,37.8,37.83,37.77,37.78,50100.0,19.0058,19.0209,18.9907,18.9958,50100.0
2013-04-02 13:30:00,37.77,37.82,37.77,37.8,27000.0,18.9907,19.0159,18.9907,19.0058,27000.0
2013-04-02 13:35:00,37.81,37.86,37.81,37.83,40600.0,19.0109,19.036,19.0109,19.0209,40600.0
2013-04-02 13:40:00,37.83,37.83,37.79,37.8,31500.0,19.0209,19.0209,19.0008,19.0058,31500.0
2013-04-02 13:45:00,37.8,37.82,37.8,37.8,20000.0,19.0058,19.0159,19.0058,19.0058,20000.0
2013-04-02 13:50:00,37.8,37.83,37.78,37.83,26900.0,19.0058,19.0209,18.9958,19.0209,26900.0
2013-04-02 13:55:00,37.82,37.83,37.79,37.82,29300.0,19.0159,19.0209,19.0008,19.0159,29300.0
2013-04-02 14:00:00,37.82,37.82,37.8,37.82,25000.0,19.0159,19.0159,19.0058,19.0159,25000.0
2013-04-02 14:05:00,37.82,37.85,37.8,37.84,31800.0,19.0159,19.031,19.0058,19.0259,31800.0
2013-04-02 14:10:00,37.84,37.87,37.82,37.86,54300.0,19.0259,19.041,19.0159,19.036,54300.0
2013-04-02 14:15:00,37.87,37.87,37.82,37.82,31100.0,19.041,19.041,19.0159,19.0159,31100.0
2013-04-02 14:20:00,37.83,37.87,37.82,37.85,27600.0,19.0209,19.041,19.0159,19.031,27600.0
2013-04-02 14:25:00,37.85,37.86,37.82,37.84,40400.0,19.031,19.036,19.0159,19.0259,40400.0
2013-04-02 14:30:00,37.84,37.84,37.81,37.81,26900.0,19.0259,19.0259,19.0109,19.0109,26900.0
2013-04-02 14:35:00,37.8,37.83,37.78,37.81,36600.0,19.0058,19.0209,18.9958,19.0109,36600.0
2013-04-02 14:40:00,37.81,37.82,37.77,37.79,33800.0,19.0109,19.0159,18.9907,19.0008,33800.0
2013-04-02 14:45:00,37.79,37.79,37.7,37.72,65500.0,19.0008,19.0008,18.9556,18.9656,65500.0
2013-04-02 14:50:00,37.69,37.7,37.65,37.65,58800.0,18.9505,18.9556,18.9304,18.9304,58800.0
2013-04-02 14:55:00,37.65,37.68,37.65,37.66,45200.0,18.9304,18.9455,18.9304,18.9354,45200.0
2013-04-02 15:00:00,37.66,37.67,37.65,37.66,81500.0,18.9354,18.9405,18.9304,18.9354,81500.0
2013-04-02 15:05:00,37.66,37.67,37.62,37.62,66900.0,18.9354,18.9405,18.9153,18.9153,66900.0
2013-04-02 15:10:00,37.63,37.64,37.61,37.63,110600.0,18.9204,18.9254,18.9103,18.9204,110600.0
2013-04-02 15:15:00,37.63,37.63,37.55,37.56,137000.0,18.9204,18.9204,18.8801,18.8852,137000.0
2013-04-02 15:20:00,37.55,37.57,37.46,37.47,169500.0,18.8801,18.8902,18.8349,18.8399,169500.0
2013-04-02 15:25:00,37.47,37.47,37.46,37.47,90700.0,18.8399,18.8399,18.8349,18.8399,90700.0
2013-04-02 15:30:00,37.47,37.63,37.47,37.61,167900.0,18.8399,18.9204,18.8399,18.9103,167900.0
2013-04-02 15:35:00,37.61,37.63,37.54,37.55,128000.0,18.9103,18.9204,18.8751,18.8801,128000.0
2013-04-02 15:40:00,37.55,37.57,37.5,37.54,171500.0,18.8801,18.8902,18.855,18.8751,171500.0
2013-04-02 15:45:00,37.54,37.64,37.53,37.62,168600.0,18.8751,18.9254,18.8701,18.9153,168600.0
2013-04-02 15:50:00,37.63,37.7,37.63,37.66,236800.0,18.9204,18.9556,18.9204,18.9354,236800.0
2013-04-02 15:55:00,37.66,37.69,37.64,37.66,281200.0,18.9354,18.9505,18.9254,18.9354,281200.0
2013-04-03 09:30:00,37.7,37.74,37.46,37.57,121200.0,18.9556,18.9757,18.8349,18.8902,121200.0
2013-04-03 09:35:00,37.57,37.66,37.57,37.63,65700.0,18.8902,18.9354,18.8902,18.9204,65700.0
2013-04-03 09:40:00,37.64,37.64,37.56,37.59,69600.0,18.9254,18.9254,18.8852,18.9002,69600.0
2013-04-03 09:45:00,37.59,37.62,37.55,37.6,49900.0,18.9002,18.9153,18.8801,18.9053,49900.0
2013-04-03 09:50:00,37.61,37.61,37.53,37.58,65200.0,18.9103,18.9103,18.8701,18.8952,65200.0
2013-04-03 09:55:00,37.59,37.61,37.55,37.55,39800.0,18.9002,18.9103,18.8801,18.8801,39800.0
2013-04-03 10:00:00,37.55,37.63,37.52,37.52,93400.0,18.8801,18.9204,18.865,18.865,93400.0
2013-04-03 10:05:00,37.52,37.59,37.48,37.58,60100.0,18.865,18.9002,18.8449,18.8952,60100.0
2013-04-03 10:10:00,37.58,37.59,37.54,37.55,76400.0,18.8952,18.9002,18.8751,18.8801,76400.0
2013-04-03 10:15:00,37.55,37.56,37.53,37.53,46000.0,18.8801,18.8852,18.8701,18.8701,46000.0
2013-04-03 10:20:00,37.54,37.56,37.5,37.55,60700.0,18.8751,18.8852,18.855,18.8801,60700.0
2013-04-03 10:25:00,37.55,37.56,37.52,37.53,64800.0,18.8801,18.8852,18.865,18.8701,64800.0
2013-04-03 10:30:00,37.52,37.54,37.51,37.53,51000.0,18.865,18.8751,18.86,18.8701,51000.0
2013-04-03 10:35:00,37.53,37.58,37.51,37.55,59300.0,18.8701,18.8952,18.86,18.8801,59300.0
2013-04-03 10:40:00,37.56,37.58,37.52,37.53,59300.0,18.8852,18.8952,18.865,18.8701,59300.0
2013-04-03 10:45:00,37.53,37.53,37.46,37.46,92700.0,18.8701,18.8701,18.8349,18.8349,92700.0
2013-04-03 10:50:00,37.47,37.5,37.46,37.47,95000.0,18.8399,18.855,18.8349,18.8399,95000.0
2013-04-03 10:55:00,37.47,37.47,37.34,37.34,56700.0,18.8399,18.8399,18.7745,18.7745,56700.0
2013-04-03 11:00:00,37.33,37.35,37.24,37.24,100200.0,18.7695,18.7796,18.7243,18.7243,100200.0
2013-04-03 11:05:00,37.24,37.26,37.19,37.25,75800.0,18.7243,18.7343,18.6991,18.7293,75800.0
2013-04-03 11:10:00,37.24,37.25,37.13,37.14,123000.0,18.7243,18.7293,18.669,18.674,123000.0
2013-04-03 11:15:00,37.13,37.13,37.05,37.05,141700.0,18.669,18.669,18.6287,18.6287,141700.0
2013-04-03 11:20:00,37.06,37.09,37.03,37.07,130500.0,18.6338,18.6488,18.6187,18.6388,130500.0
2013-04-03 11:25:00,37.07,37.1,37.06,37.06,76700.0,18.6388,18.6539,18.6338,18.6338,76700.0
2013-04-03 11:30:00,37.07,37.11,37.05,37.09,106600.0,18.6388,18.6589,18.6287,18.6488,106600.0
2013-04-03 11:35:00,37.09,37.1,37.05,37.06,67800.0,18.6488,18.6539,18.6287,18.6338,67800.0
2013-04-03 11:40:00,37.05,37.06,36.92,36.95,146700.0,18.6287,18.6338,18.5634,18.5785,146700.0
2013-04-03 11:45:00,36.95,36.99,36.94,36.98,101700.0,18.5785,18.5986,18.5734,18.5935,101700.0
2013-04-03 11:50:00,36.99,37.0,36.95,36.98,51300.0,18.5986,18.6036,18.5785,18.5935,51300.0
2013-04-03 11:55:00,36.98,36.99,36.93,36.96,91400.0,18.5935,18.5986,18.5684,18.5835,91400.0
2013-04-03 12:00:00,36.95,36.95,36.9,36.93,70300.0,18.5785,18.5785,18.5533,18.5684,70300.0
2013-04-03 12:05:00,36.93,36.93,36.88,36.88,17100.0,18.5684,18.5684,18.5433,18.5433,17100.0
2013-04-03 12:10:00,36.89,36.93,36.88,36.92,63300.0,18.5483,18.5684,18.5433,18.5634,63300.0
2013-04-03 12:15:00,36.92,36.94,36.89,36.91,63500.0,18.5634,18.5734,18.5483,18.5583,63500.0
2013-04-03 12:20:00,36.91,36.94,36.89,36.9,83400.0,18.5583,18.5734,18.5483,18.5533,83400.0
2013-04-03 12:25:00,36.89,36.9,36.86,36.87,28800.0,18.5483,18.5533,18.5332,18.5382,28800.0
2013-04-03 12:30:00,36.86,36.94,36.86,36.93,154600.0,18.5332,18.5734,18.5332,18.5684,154600.0
2013-04-03 12:35:00,36.93,36.93,36.88,36.88,34900.0,18.5684,18.5684,18.5433,18.5433,34900.0
2013-04-03 12:40:00,36.89,36.91,36.87,36.88,72500.0,18.5483,18.5583,18.5382,18.5433,72500.0
2013-04-03 12:45:00,36.88,36.88,36.82,36.82,64200.0,18.5433,18.5433,18.5131,18.5131,64200.0
2013-04-03 12:50:00,36.83,36.89,36.83,36.87,35200.0,18.5181,18.5483,18.5181,18.5382,35200.0
2013-04-03 12:55:00,36.88,36.89,36.86,36.86,31100.0,18.5433,18.5483,18.5332,18.5332,31100.0
2013-04-03 13:00:00,36.87,36.89,36.85,36.88,39200.0,18.5382,18.5483,18.5282,18.5433,39200.0
2013-04-03 13:05:00,36.87,36.9,36.85,36.89,55700.0,18.5382,18.5533,18.5282,18.5483,55700.0
2013-04-03 13:10:00,36.89,36.91,36.87,36.87,52100.0,18.5483,18.5583,18.5382,18.5382,52100.0
2013-04-03 13:15:00,36.87,36.89,36.84,36.89,40900.0,18.5382,18.5483,18.5231,18.5483,40900.0
2013-04-03 13:20:00,36.88,36.9,36.75,36.77,106500.0,18.5433,18.5533,18.4779,18.4879,106500.0
2013-04-03 13:25:00,36.77,36.88,36.77,36.85,105700.0,18.4879,18.5433,18.4879,18.5282,105700.0
2013-04-03 13:30:00,36.84,36.86,36.79,36.81,103800.0,18.5231,18.5332,18.498,18.5081,103800.0
2013-04-03 13:35:00,36.8,36.84,36.76,36.79,118300.0,18.503,18.5231,18.4829,18.498,118300.0
2013-04-03 13:40:00,36.79,36.8,36.74,36.79,37000.0,18.498,18.503,18.4729,18.498,37000.0
2013-04-03 13:45:00,36.79,36.84,36.76,36.81,56400.0,18.498,18.5231,18.4829,18.5081,56400.0
2013-04-03 13:50:00,36.82,36.83,36.76,36.81,34500.0,18.5131,18.5181,18.4829,18.5081,34500.0
2013-04-03 13:55:00,36.82,36.82,36.78,36.79,27400.0,18.5131,18.5131,18.493,18.498,27400.0
2013-04-03 14:00:00,36.79,36.83,36.76,36.77,41000.0,18.498,18.5181,18.4829,18.4879,41000.0
2013-04-03 14:05:00,36.77,36.83,36.74,36.83,53000.0,18.4879,18.5181,18.4729,18.5181,53000.0
2013-04-03 14:10:00,36.83,36.9,36.82,36.89,48400.0,18.5181,18.5533,18.5131,18.5483,48400.0
2013-04-03 14:15:00,36.89,36.93,36.89,36.93,29000.0,18.5483,18.5684,18.5483,18.5684,29000.0
2013-04-03 14:20:00,36.93,36.94,36.9,36.93,131500.0,18.5684,18.5734,18.5533,18.5684,131500.0
2013-04-03 14:25:00,36.93,36.98,36.92,36.97,56500.0,18.5684,18.5935,18.5634,18.5885,56500.0
2013-04-03 14:30:00,36.98,37.02,36.97,37.01,58000.0,18.5935,18.6136,18.5885,18.6086,58000.0
2013-04-03 14:35:00,37.0,37.02,36.99,37.02,112500.0,18.6036,18.6136,18.5986,18.6136,112500.0
2013-04-03 14:40:00,37.02,37.1,37.01,37.09,97200.0,18.6136,18.6539,18.6086,18.6488,97200.0
2013-04-03 14:45:00,37.09,37.15,37.08,37.13,53300.0,18.6488,18.679,18.6438,18.669,53300.0
2013-04-03 14:50:00,37.13,37.18,37.12,37.14,41100.0,18.669,18.6941,18.6639,18.674,41100.0
2013-04-03 14:55:00,37.14,37.15,37.08,37.09,40200.0,18.674,18.679,18.6438,18.6488,40200.0
2013-04-03 15:00:00,37.09,37.12,37.02,37.02,86000.0,18.6488,18.6639,18.6136,18.6136,86000.0
2013-04-03 15:05:00,37.02,37.07,37.0,37.05,53500.0,18.6136,18.6388,18.6036,18.6287,53500.0
2013-04-03 15:10:00,37.04,37.05,36.98,36.99,48900.0,18.6237,18.6287,18.5935,18.5986,48900.0
2013-04-03 15:15:00,36.99,37.0,36.9,36.91,79700.0,18.5986,18.6036,18.5533,18.5583,79700.0
2013-04-03 15:20:00,36.91,36.93,36.9,36.9,66400.0,18.5583,18.5684,18.5533,18.5533,66400.0
2013-04-03 15:25:00,36.91,36.91,36.88,36.89,50300.0,18.5583,18.5583,18.5433,18.5483,50300.0
2013-04-03 15:30:00,36.9,36.9,36.82,36.83,94700.0,18.5533,18.5533,18.5131,18.5181,94700.0
2013-04-03 15:35:00,36.83,36.83,36.76,36.77,98400.0,18.5181,18.5181,18.4829,18.4879,98400.0
2013-04-03 15:40:00,36.77,36.86,36.74,36.86,138500.0,18.4879,18.5332,18.4729,18.5332,138500.0
2013-04-03 15:45:00,36.85,36.86,36.82,36.84,207600.0,18.5282,18.5332,18.5131,18.5231,207600.0
2013-04-03 15:50:00,36.83,36.87,36.81,36.81,188700.0,18.5181,18.5382,18.5081,18.5081,188700.0
2013-04-03 15:55:00,36.81,36.82,36.74,36.75,392600.0,18.5081,18.5131,18.4729,18.4779,392600.0
2013-04-04 09:30:00,36.65,36.71,36.52,36.7,119100.0,18.4276,18.4578,18.3622,18.4528,119100.0
2013-04-04 09:35:00,36.69,36.72,36.59,36.7,39200.0,18.4477,18.4628,18.3974,18.4528,39200.0
2013-04-04 09:40:00,36.71,36.86,36.71,36.83,32700.0,18.4578,18.5332,18.4578,18.5181,32700.0
2013-04-04 09:45:00,36.83,36.85,36.78,36.84,72200.0,18.5181,18.5282,18.493,18.5231,72200.0
2013-04-04 09:50:00,36.84,36.99,36.84,36.98,50700.0,18.5231,18.5986,18.5231,18.5935,50700.0
2013-04-04 09:55:00,36.97,36.97,36.9,36.91,42000.0,18.5885,18.5885,18.5533,18.5583,42000.0
2013-04-04 10:00:00,36.91,36.99,36.9,36.99,57700.0,18.5583,18.5986,18.5533,18.5986,57700.0
2013-04-04 10:05:00,37.0,37.02,36.9,37.02,50700.0,18.6036,18.6136,18.5533,18.6136,50700.0
2013-04-04 10:10:00,37.01,37.07,36.97,37.07,56300.0,18.6086,18.6388,18.5885,18.6388,56300.0
2013-04-04 10:15:00,37.07,37.07,37.02,37.06,52800.0,18.6388,18.6388,18.6136,18.6338,52800.0
2013-04-04 10:20:00,37.06,37.07,37.01,37.03,35200.0,18.6338,18.6388,18.6086,18.6187,35200.0
2013-04-04 10:25:00,37.03,37.05,36.88,36.91,72000.0,18.6187,18.6287,18.5433,18.5583,72000.0
2013-04-04 10:30:00,36.89,36.98,36.89,36.92,37800.0,18.5483,18.5935,18.5483,18.5634,37800.0
2013-04-04 10:35:00,36.92,36.95,36.89,36.93,43800.0,18.5634,18.5785,18.5483,18.5684,43800.0
2013-04-04 10:40:00,36.93,36.98,36.89,36.98,59700.0,18.5684,18.5935,18.5483,18.5935,59700.0
2013-04-04 10:45:00,36.97,37.01,36.95,36.99,51300.0,18.5885,18.6086,18.5785,18.5986,51300.0
2013-04-04 10:50:00,36.99,37.07,36.98,37.06,52800.0,18.5986,18.6388,18.5935,18.6338,52800.0
2013-04-04 10:55:00,37.07,37.08,37.0,37.05,32200.0,18.6388,18.6438,18.6036,18.6287,32200.0
2013-04-04 11:00:00,37.04,37.04,36.98,36.98,42900.0,18.6237,18.6237,18.5935,18.5935,42900.0
2013-04-04 11:05:00,36.99,37.04,36.94,36.96,28500.0,18.5986,18.6237,18.5734,18.5835,28500.0
2013-04-04 11:10:00,36.97,37.0,36.97,37.0,31900.0,18.5885,18.6036,18.5885,18.6036,31900.0
2013-04-04 11:15:00,37.0,37.07,37.0,37.07,34900.0,18.6036,18.6388,18.6036,18.6388,34900.0
2013-04-04 11:20:00,37.07,37.1,37.05,37.09,28500.0,18.6388,18.6539,18.6287,18.6488,28500.0
2013-04-04 11:25:00,37.08,37.1,37.07,37.1,23400.0,18.6438,18.6539,18.6388,18.6539,23400.0
2013-04-04 11:30:00,37.09,37.09,37.0,37.01,32000.0,18.6488,18.6488,18.6036,18.6086,32000.0
2013-04-04 11:35:00,37.02,37.02,36.96,36.96,26800.0,18.6136,18.6136,18.5835,18.5835,26800.0
2013-04-04 11:40:00,36.95,36.97,36.91,36.97,80800.0,18.5785,18.5885,18.5583,18.5885,80800.0
2013-04-04 11:45:00,36.97,37.0,36.95,36.98,21800.0,18.5885,18.6036,18.5785,18.5935,21800.0
2013-04-04 11:50:00,36.97,36.97,36.93,36.95,19000.0,18.5885,18.5885,18.5684,18.5785,19000.0
2013-04-04 11:55:00,36.95,36.98,36.92,36.92,28900.0,18.5785,18.5935,18.5634,18.5634,28900.0
2013-04-04 12:00:00,36.93,36.93,36.82,36.83,28500.0,18.5684,18.5684,18.5131,18.5181,28500.0
2013-04-04 12:05:00,36.82,36.87,36.82,36.84,25600.0,18.5131,18.5382,18.5131,18.5231,25600.0
2013-04-04 12:10:00,36.84,36.84,36.82,36.84,24300.0,18.5231,18.5231,18.5131,18.5231,24300.0
2013-04-04 12:15:00,36.84,36.89,36.83,36.87,37400.0,18.5231,18.5483,18.5181,18.5382,37400.0
2013-04-04 12:20:00,36.87,36.9,36.81,36.83,19900.0,18.5382,18.5533,18.5081,18.5181,19900.0
2013-04-04 12:25:00,36.82,36.87,36.82,36.86,29300.0,18.5131,18.5382,18.5131,18.5332,29300.0
2013-04-04 12:30:00,36.86,36.86,36.82,36.84,22900.0,18.5332,18.5332,18.5131,18.5231,22900.0
2013-04-04 12:35:00,36.84,36.86,36.82,36.84,26200.0,18.5231,18.5332,18.5131,18.5231,26200.0
2013-04-04 12:40:00,36.84,36.85,36.79,36.82,20000.0,18.5231,18.5282,18.498,18.5131,20000.0
2013-04-04 12:45:00,36.82,36.83,36.79,36.83,15300.0,18.5131,18.5181,18.498,18.5181,15300.0
2013-04-04 12:50:00,36.82,36.83,36.8,36.83,37600.0,18.5131,18.5181,18.503,18.5181,37600.0
2013-04-04 12:55:00,36.82,36.84,36.82,36.83,29300.0,18.5131,18.5231,18.5131,18.5181,29300.0
2013-04-04 13:00:00,36.83,36.85,36.81,36.83,27000.0,18.5181,18.5282,18.5081,18.5181,27000.0
2013-04-04 13:05:00,36.84,36.84,36.81,36.81,20100.0,18.5231,18.5231,18.5081,18.5081,20100.0
2013-04-04 13:10:00,36.81,36.82,36.78,36.78,49100.0,18.5081,18.5131,18.493,18.493,49100.0
2013-04-04 13:15:00,36.77,36.81,36.75,36.81,25100.0,18.4879,18.5081,18.4779,18.5081,25100.0
2013-04-04 13:20:00,36.81,36.81,36.78,36.8,20300.0,18.5081,18.5081,18.493,18.503,20300.0
2013-04-04 13:25:00,36.79,36.83,36.78,36.8,22000.0,18.498,18.5181,18.493,18.503,22000.0
2013-04-04 13:30:00,36.8,36.8,36.77,36.79,32200.0,18.503,18.503,18.4879,18.498,32200.0
2013-04-04 13:35:00,36.78,36.83,36.77,36.8,30900.0,18.493,18.5181,18.4879,18.503,30900.0
2013-04-04 13:40:00,36.81,36.93,36.81,36.93,48600.0,18.5081,18.5684,18.5081,18.5684,48600.0
2013-04-04 13:45:00,36.94,36.95,36.92,36.92,35000.0,18.5734,18.5785,18.5634,18.5634,35000.0
2013-04-04 13:50:00,36.92,36.93,36.89,36.9,19400.0,18.5634,18.5684,18.5483,18.5533,19400.0
2013-04-04 13:55:00,36.9,36.91,36.88,36.91,26200.0,18.5533,18.5583,18.5433,18.5583,26200.0
2013-04-04 14:00:00,36.9,36.9,36.87,36.89,27400.0,18.5533,18.5533,18.5382,18.5483,27400.0
2013-04-04 14:05:00,36.88,36.9,36.86,36.88,40000.0,18.5433,18.5533,18.5332,18.5433,40000.0
2013-04-04 14:10:00,36.89,36.9,36.87,36.88,22600.0,18.5483,18.5533,18.5382,18.5433,22600.0
2013-04-04 14:15:00,36.88,36.93,36.87,36.92,46700.0,18.5433,18.5684,18.5382,18.5634,46700.0
2013-04-04 14:20:00,36.93,36.96,36.89,36.94,49100.0,18.5684,18.5835,18.5483,18.5734,49100.0
2013-04-04 14:25:00,36.94,36.98,36.93,36.96,46500.0,18.5734,18.5935,18.5684,18.5835,46500.0
2013-04-04 14:30:00,36.95,36.97,36.94,36.97,32400.0,18.5785,18.5885,18.5734,18.5885,32400.0
2013-04-04 14:35:00,36.96,36.97,36.94,36.97,26200.0,18.5835,18.5885,18.5734,18.5885,26200.0
2013-04-04 14:40:00,36.96,37.01,36.96,37.0,41500.0,18.5835,18.6086,18.5835,18.6036,41500.0
2013-04-04 14:45:00,37.0,37.01,36.98,36.99,31200.0,18.6036,18.6086,18.5935,18.5986,31200.0
2013-04-04 14:50:00,36.99,37.0,36.97,36.97,31100.0,18.5986,18.6036,18.5885,18.5885,31100.0
2013-04-04 14:55:00,36.96,36.96,36.91,36.92,15900.0,18.5835,18.5835,18.5583,18.5634,15900.0
2013-04-04 15:00:00,36.92,36.93,36.9,36.92,49400.0,18.5634,18.5684,18.5533,18.5634,49400.0
2013-04-04 15:05:00,36.93,36.94,36.9,36.9,28700.0,18.5684,18.5734,18.5533,18.5533,28700.0
2013-04-04 15:10:00,36.89,36.94,36.89,36.94,29400.0,18.5483,18.5734,18.5483,18.5734,29400.0
2013-04-04 15:15:00,36.94,36.95,36.88,36.9,58500.0,18.5734,18.5785,18.5433,18.5533,58500.0
2013-04-04 15:20:00,36.9,36.9,36.85,36.87,37700.0,18.5533,18.5533,18.5282,18.5382,37700.0
2013-04-04 15:25:00,36.87,36.87,36.84,36.84,51700.0,18.5382,18.5382,18.5231,18.5231,51700.0
2013-04-04 15:30:00,36.84,36.87,36.84,36.84,46900.0,18.5231,18.5382,18.5231,18.5231,46900.0
2013-04-04 15:35:00,36.84,36.88,36.84,36.87,82900.0,18.5231,18.5433,18.5231,18.5382,82900.0
2013-04-04 15:40:00,36.87,36.89,36.85,36.86,58900.0,18.5382,18.5483,18.5282,18.5332,58900.0
2013-04-04 15:45:00,36.85,36.87,36.83,36.84,72700.0,18.5282,18.5382,18.5181,18.5231,72700.0
2013-04-04 15:50:00,36.83,36.9,36.83,36.9,78100.0,18.5181,18.5533,18.5181,18.5533,78100.0
2013-04-04 15:55:00,36.9,36.9,36.85,36.88,207800.0,18.5533,18.5533,18.5282,18.5433,207800.0
2013-04-05 09:30:00,36.5,36.5,36.11,36.21,96900.0,18.3522,18.3522,18.1561,18.2064,96900.0
2013-04-05 09:35:00,36.22,36.62,36.22,36.62,43400.0,18.2114,18.4125,18.2114,18.4125,43400.0
2013-04-05 09:40:00,36.61,36.63,36.54,36.56,27400.0,18.4075,18.4176,18.3723,18.3824,27400.0
2013-04-05 09:45:00,36.56,36.68,36.51,36.66,48700.0,18.3824,18.4427,18.3572,18.4326,48700.0
2013-04-05 09:50:00,36.65,36.66,36.59,36.6,45000.0,18.4276,18.4326,18.3974,18.4025,45000.0
2013-04-05 09:55:00,36.61,36.69,36.6,36.69,77800.0,18.4075,18.4477,18.4025,18.4477,77800.0
2013-04-05 10:00:00,36.68,36.69,36.61,36.67,26400.0,18.4427,18.4477,18.4075,18.4377,26400.0
2013-04-05 10:05:00,36.67,36.67,36.57,36.64,33400.0,18.4377,18.4377,18.3874,18.4226,33400.0
2013-04-05 10:10:00,36.64,36.69,36.61,36.69,57900.0,18.4226,18.4477,18.4075,18.4477,57900.0
2013-04-05 10:15:00,36.69,36.69,36.57,36.64,33700.0,18.4477,18.4477,18.3874,18.4226,33700.0
2013-04-05 10:20:00,36.65,36.77,36.65,36.73,39600.0,18.4276,18.4879,18.4276,18.4678,39600.0
2013-04-05 10:25:00,36.74,36.78,36.69,36.7,36400.0,18.4729,18.493,18.4477,18.4528,36400.0
2013-04-05 10:30:00,36.72,36.79,36.71,36.72,56100.0,18.4628,18.498,18.4578,18.4628,56100.0
2013-04-05 10:35:00,36.72,36.74,36.68,36.73,28800.0,18.4628,18.4729,18.4427,18.4678,28800.0
2013-04-05 10:40:00,36.74,36.74,36.65,36.67,23600.0,18.4729,18.4729,18.4276,18.4377,23600.0
2013-04-05 10:45:00,36.68,36.71,36.66,36.7,16700.0,18.4427,18.4578,18.4326,18.4528,16700.0
2013-04-05 10:50:00,36.7,36.76,36.66,36.76,23900.0,18.4528,18.4829,18.4326,18.4829,23900.0
2013-04-05 10:55:00,36.77,36.84,36.77,36.78,33200.0,18.4879,18.5231,18.4879,18.493,33200.0
2013-04-05 11:00:00,36.77,36.87,36.75,36.82,54000.0,18.4879,18.5382,18.4779,18.5131,54000.0
2013-04-05 11:05:00,36.82,36.84,36.79,36.84,16900.0,18.5131,18.5231,18.498,18.5231,16900.0
2013-04-05 11:10:00,36.83,36.97,36.83,36.95,44800.0,18.5181,18.5885,18.5181,18.5785,44800.0
2013-04-05 11:15:00,36.95,37.04,36.95,36.97,85500.0,18.5785,18.6237,18.5785,18.5885,85500.0
2013-04-05 11:20:00,36.96,36.98,36.93,36.95,28500.0,18.5835,18.5935,18.5684,18.5785,28500.0
2013-04-05 11:25:00,36.95,36.95,36.88,36.91,46300.0,18.5785,18.5785,18.5433,18.5583,46300.0
2013-04-05 11:30:00,36.9,36.91,36.85,36.86,26600.0,18.5533,18.5583,18.5282,18.5332,26600.0
2013-04-05 11:35:00,36.86,36.87,36.84,36.85,53500.0,18.5332,18.5382,18.5231,18.5282,53500.0
2013-04-05 11:40:00,36.85,36.88,36.84,36.87,44800.0,18.5282,18.5433,18.5231,18.5382,44800.0
2013-04-05 11:45:00,36.86,36.98,36.86,36.98,100800.0,18.5332,18.5935,18.5332,18.5935,100800.0
2013-04-05 11:50:00,36.98,36.99,36.93,36.94,16100.0,18.5935,18.5986,18.5684,18.5734,16100.0
2013-04-05 11:55:00,36.94,36.95,36.83,36.83,22400.0,18.5734,18.5785,18.5181,18.5181,22400.0
2013-04-05 12:00:00,36.83,36.83,36.76,36.78,18700.0,18.5181,18.5181,18.4829,18.493,18700.0
2013-04-05 12:05:00,36.78,36.78,36.73,36.76,43000.0,18.493,18.493,18.4678,18.4829,43000.0
2013-04-05 12:10:00,36.76,36.79,36.75,36.77,14500.0,18.4829,18.498,18.4779,18.4879,14500.0
2013-04-05 12:15:00,36.77,36.81,36.76,36.8,21500.0,18.4879,18.5081,18.4829,18.503,21500.0
2013-04-05 12:20:00,36.81,36.84,36.79,36.84,40900.0,18.5081,18.5231,18.498,18.5231,40900.0
2013-04-05 12:25:00,36.85,36.89,36.82,36.88,23100.0,18.5282,18.5483,18.5131,18.5433,23100.0
2013-04-05 12:30:00,36.88,36.9,36.86,36.86,18000.0,18.5433,18.5533,18.5332,18.5332,18000.0
2013-04-05 12:35:00,36.86,36.87,36.84,36.84,22500.0,18.5332,18.5382,18.5231,18.5231,22500.0
2013-04-05 12:40:00,36.83,36.83,36.8,36.8,15900.0,18.5181,18.5181,18.503,18.503,15900.0
2013-04-05 12:45:00,36.81,36.95,36.8,36.94,68300.0,18.5081,18.5785,18.503,18.5734,68300.0
2013-04-05 12:50:00,36.94,36.95,36.84,36.86,30500.0,18.5734,18.5785,18.5231,18.5332,30500.0
2013-04-05 12:55:00,36.85,36.87,36.81,36.81,16400.0,18.5282,18.5382,18.5081,18.5081,16400.0
2013-04-05 13:00:00,36.82,36.85,36.81,36.84,37800.0,18.5131,18.5282,18.5081,18.5231,37800.0
2013-04-05 13:05:00,36.84,36.91,36.84,36.9,22400.0,18.5231,18.5583,18.5231,18.5533,22400.0
2013-04-05 13:10:00,36.91,36.93,36.89,36.9,14100.0,18.5583,18.5684,18.5483,18.5533,14100.0
2013-04-05 13:15:00,36.89,36.97,36.89,36.93,26300.0,18.5483,18.5885,18.5483,18.5684,26300.0
2013-04-05 13:20:00,36.94,36.98,36.94,36.96,19900.0,18.5734,18.5935,18.5734,18.5835,19900.0
2013-04-05 13:25:00,36.96,36.97,36.94,36.95,13300.0,18.5835,18.5885,18.5734,18.5785,13300.0
2013-04-05 13:30:00,36.96,36.99,36.95,36.98,23600.0,18.5835,18.5986,18.5785,18.5935,23600.0
2013-04-05 13:35:00,36.98,36.98,36.91,36.96,23100.0,18.5935,18.5935,18.5583,18.5835,23100.0
2013-04-05 13:40:00,36.97,37.0,36.93,36.99,30000.0,18.5885,18.6036,18.5684,18.5986,30000.0
2013-04-05 13:45:00,37.0,37.02,36.98,37.0,37500.0,18.6036,18.6136,18.5935,18.6036,37500.0
2013-04-05 13:50:00,36.98,37.06,36.98,37.06,45700.0,18.5935,18.6338,18.5935,18.6338,45700.0
2013-04-05 13:55:00,37.06,37.06,36.95,36.97,16900.0,18.6338,18.6338,18.5785,18.5885,16900.0
2013-04-05 14:00:00,36.97,37.04,36.95,37.03,33600.0,18.5885,18.6237,18.5785,18.6187,33600.0
2013-04-05 14:05:00,37.03,37.05,37.01,37.02,22700.0,18.6187,18.6287,18.6086,18.6136,22700.0
2013-04-05 14:10:00,37.03,37.05,36.98,36.98,76600.0,18.6187,18.6287,18.5935,18.5935,76600.0
2013-04-05 14:15:00,36.98,37.01,36.95,36.96,55200.0,18.5935,18.6086,18.5785,18.5835,55200.0
2013-04-05 14:20:00,36.96,36.99,36.95,36.97,15100.0,18.5835,18.5986,18.5785,18.5885,15100.0
2013-04-05 14:25:00,36.97,36.98,36.94,36.97,18900.0,18.5885,18.5935,18.5734,18.5885,18900.0
2013-04-05 14:30:00,36.96,36.99,36.95,36.98,43800.0,18.5835,18.5986,18.5785,18.5935,43800.0
2013-04-05 14:35:00,36.97,36.99,36.96,36.96,26300.0,18.5885,18.5986,18.5835,18.5835,26300.0
2013-04-05 14:40:00,36.96,36.97,36.95,36.96,17000.0,18.5835,18.5885,18.5785,18.5835,17000.0
2013-04-05 14:45:00,36.96,36.96,36.9,36.91,37700.0,18.5835,18.5835,18.5533,18.5583,37700.0
2013-04-05 14:50:00,36.91,36.92,36.9,36.91,21000.0,18.5583,18.5634,18.5533,18.5583,21000.0
2013-04-05 14:55:00,36.9,36.93,36.9,36.92,36300.0,18.5533,18.5684,18.5533,18.5634,36300.0
2013-04-05 15:00:00,36.92,36.92,36.84,36.88,61300.0,18.5634,18.5634,18.5231,18.5433,61300.0
2013-04-05 15:05:00,36.88,36.88,36.83,36.84,32000.0,18.5433,18.5433,18.5181,18.5231,32000.0
2013-04-05 15:10:00,36.85,36.88,36.84,36.86,32100.0,18.5282,18.5433,18.5231,18.5332,32100.0
2013-04-05 15:15:00,36.87,36.87,36.82,36.82,21800.0,18.5382,18.5382,18.5131,18.5131,21800.0
2013-04-05 15:20:00,36.82,36.87,36.8,36.87,27200.0,18.5131,18.5382,18.503,18.5382,27200.0
2013-04-05 15:25:00,36.87,36.87,36.8,36.82,27200.0,18.5382,18.5382,18.503,18.5131,27200.0
2013-04-05 15:30:00,36.82,36.84,36.8,36.83,37700.0,18.5131,18.5231,18.503,18.5181,37700.0
2013-04-05 15:35:00,36.84,36.91,36.83,36.89,35000.0,18.5231,18.5583,18.5181,18.5483,35000.0
2013-04-05 15:40:00,36.89,36.94,36.87,36.89,50200.0,18.5483,18.5734,18.5382,18.5483,50200.0
2013-04-05 15:45:00,36.9,36.98,36.9,36.96,85400.0,18.5533,18.5935,18.5533,18.5835,85400.0
2013-04-05 15:50:00,36.97,36.97,36.89,36.91,68700.0,18.5885,18.5885,18.5483,18.5583,68700.0
2013-04-05 15:55:00,36.92,36.96,36.89,36.9,157900.0,18.5634,18.5835,18.5483,18.5533,157900.0
2013-04-08 09:30:00,36.79,36.98,36.79,36.93,70400.0,18.498,18.5935,18.498,18.5684,70400.0
2013-04-08 09:35:00,36.91,37.02,36.89,36.98,27100.0,18.5583,18.6136,18.5483,18.5935,27100.0
2013-04-08 09:40:00,37.0,37.18,36.97,37.05,25700.0,18.6036,18.6941,18.5885,18.6287,25700.0
2013-04-08 09:45:00,37.05,37.1,37.05,37.07,24900.0,18.6287,18.6539,18.6287,18.6388,24900.0
2013-04-08 09:50:00,37.07,37.09,37.0,37.07,44600.0,18.6388,18.6488,18.6036,18.6388,44600.0
2013-04-08 09:55:00,37.08,37.18,37.08,37.18,26700.0,18.6438,18.6941,18.6438,18.6941,26700.0
2013-04-08 10:00:00,37.17,37.19,37.09,37.15,72300.0,18.6891,18.6991,18.6488,18.679,72300.0
2013-04-08 10:05:00,37.15,37.21,37.12,37.2,57000.0,18.679,18.7092,18.6639,18.7042,57000.0
2013-04-08 10:10:00,37.21,37.23,37.12,37.14,28400.0,18.7092,18.7192,18.6639,18.674,28400.0
2013-04-08 10:15:00,37.13,37.15,37.01,37.01,42700.0,18.669,18.679,18.6086,18.6086,42700.0
2013-04-08 10:20:00,37.01,37.06,37.01,37.05,25300.0,18.6086,18.6338,18.6086,18.6287,25300.0
2013-04-08 10:25:00,37.05,37.09,37.04,37.07,34100.0,18.6287,18.6488,18.6237,18.6388,34100.0
2013-04-08 10:30:00,37.08,37.1,37.04,37.08,34900.0,18.6438,18.6539,18.6237,18.6438,34900.0
2013-04-08 10:35:00,37.06,37.08,37.04,37.04,14500.0,18.6338,18.6438,18.6237,18.6237,14500.0
2013-04-08 10:40:00,37.04,37.09,37.04,37.09,23100.0,18.6237,18.6488,18.6237,18.6488,23100.0
2013-04-08 10:45:00,37.08,37.16,37.07,37.14,33400.0,18.6438,18.684,18.6388,18.674,33400.0
2013-04-08 10:50:00,37.11,37.15,37.08,37.11,20900.0,18.6589,18.679,18.6438,18.6589,20900.0
2013-04-08 10:55:00,37.12,37.15,37.09,37.15,26600.0,18.6639,18.679,18.6488,18.679,26600.0
2013-04-08 11:00:00,37.15,37.15,37.05,37.06,32500.0,18.679,18.679,18.6287,18.6338,32500.0
2013-04-08 11:05:00,37.06,37.1,37.04,37.08,30300.0,18.6338,18.6539,18.6237,18.6438,30300.0
2013-04-08 11:10:00,37.08,37.13,37.06,37.11,23200.0,18.6438,18.669,18.6338,18.6589,23200.0
2013-04-08 11:15:00,37.12,37.13,37.07,37.09,60100.0,18.6639,18.669,18.6388,18.6488,60100.0
2013-04-08 11:20:00,37.08,37.12,37.07,37.1,25500.0,18.6438,18.6639,18.6388,18.6539,25500.0
2013-04-08 11:25:00,37.1,37.11,37.08,37.09,16300.0,18.6539,18.6589,18.6438,18.6488,16300.0
2013-04-08 11:30:00,37.09,37.11,37.07,37.08,23100.0,18.6488,18.6589,18.6388,18.6438,23100.0
2013-04-08 11:35:00,37.08,37.11,37.07,37.11,36600.0,18.6438,18.6589,18.6388,18.6589,36600.0
2013-04-08 11:40:00,37.11,37.16,37.08,37.15,37500.0,18.6589,18.684,18.6438,18.679,37500.0
2013-04-08 11:45:00,37.15,37.2,37.15,37.16,40800.0,18.679,18.7042,18.679,18.684,40800.0
2013-04-08 11:50:00,37.15,37.16,37.09,37.1,21000.0,18.679,18.684,18.6488,18.6539,21000.0
2013-04-08 11:55:00,37.11,37.14,37.06,37.07,49400.0,18.6589,18.674,18.6338,18.6388,49400.0
2013-04-08 12:00:00,37.07,37.12,37.07,37.08,17700.0,18.6388,18.6639,18.6388,18.6438,17700.0
2013-04-08 12:05:00,37.08,37.11,37.07,37.09,26100.0,18.6438,18.6589,18.6388,18.6488,26100.0
2013-04-08 12:10:00,37.09,37.13,37.07,37.09,34300.0,18.6488,18.669,18.6388,18.6488,34300.0
2013-04-08 12:15:00,37.08,37.09,37.07,37.08,22500.0,18.6438,18.6488,18.6388,18.6438,22500.0
2013-04-08 12:20:00,37.07,37.08,37.03,37.05,48700.0,18.6388,18.6438,18.6187,18.6287,48700.0
2013-04-08 12:25:00,37.05,37.08,37.04,37.07,32400.0,18.6287,18.6438,18.6237,18.6388,32400.0
2013-04-08 12:30:00,37.07,37.11,37.06,37.09,40900.0,18.6388,18.6589,18.6338,18.6488,40900.0
2013-04-08 12:35:00,37.1,37.16,37.1,37.15,41200.0,18.6539,18.684,18.6539,18.679,41200.0
2013-04-08 12:40:00,37.14,37.14,37.08,37.08,10900.0,18.674,18.674,18.6438,18.6438,10900.0
2013-04-08 12:45:00,37.07,37.08,37.04,37.04,6400.0,18.6388,18.6438,18.6237,18.6237,6400.0
2013-04-08 12:50:00,37.04,37.04,37.02,37.02,16500.0,18.6237,18.6237,18.6136,18.6136,16500.0
2013-04-08 12:55:00,37.02,37.04,37.01,37.04,22200.0,18.6136,18.6237,18.6086,18.6237,22200.0
2013-04-08 13:00:00,37.04,37.09,37.02,37.09,27100.0,18.6237,18.6488,18.6136,18.6488,27100.0
2013-04-08 13:05:00,37.08,37.09,37.06,37.07,25900.0,18.6438,18.6488,18.6338,18.6388,25900.0
2013-04-08 13:10:00,37.07,37.13,37.06,37.13,36500.0,18.6388,18.669,18.6338,18.669,36500.0
2013-04-08 13:15:00,37.13,37.15,37.11,37.14,16800.0,18.669,18.679,18.6589,18.674,16800.0
2013-04-08 13:20:00,37.13,37.13,37.09,37.11,30300.0,18.669,18.669,18.6488,18.6589,30300.0
2013-04-08 13:25:00,37.1,37.12,37.09,37.12,15900.0,18.6539,18.6639,18.6488,18.6639,15900.0
2013-04-08 13:30:00,37.11,37.13,37.07,37.08,33500.0,18.6589,18.669,18.6388,18.6438,33500.0
2013-04-08 13:35:00,37.07,37.09,37.07,37.09,21400.0,18.6388,18.6488,18.6388,18.6488,21400.0
2013-04-08 13:40:00,37.09,37.13,37.06,37.12,36300.0,18.6488,18.669,18.6338,18.6639,36300.0
2013-04-08 13:45:00,37.12,37.15,37.11,37.15,53300.0,18.6639,18.679,18.6589,18.679,53300.0
2013-04-08 13:50:00,37.13,37.14,37.11,37.12,34300.0,18.669,18.674,18.6589,18.6639,34300.0
2013-04-08 13:55:00,37.12,37.14,37.11,37.14,26400.0,18.6639,18.674,18.6589,18.674,26400.0
2013-04-08 14:00:00,37.14,37.16,37.1,37.12,39000.0,18.674,18.684,18.6539,18.6639,39000.0
2013-04-08 14:05:00,37.12,37.15,37.09,37.15,62700.0,18.6639,18.679,18.6488,18.679,62700.0
2013-04-08 14:10:00,37.15,37.2,37.15,37.19,43300.0,18.679,18.7042,18.679,18.6991,43300.0
2013-04-08 14:15:00,37.19,37.24,37.19,37.2,33400.0,18.6991,18.7243,18.6991,18.7042,33400.0
2013-04-08 14:20:00,37.2,37.2,37.13,37.14,22900.0,18.7042,18.7042,18.669,18.674,22900.0
2013-04-08 14:25:00,37.14,37.17,37.13,37.15,19300.0,18.674,18.6891,18.669,18.679,19300.0
2013-04-08 14:30:00,37.15,37.15,37.12,37.14,13100.0,18.679,18.679,18.6639,18.674,13100.0
2013-04-08 14:35:00,37.13,37.19,37.13,37.16,31500.0,18.669,18.6991,18.669,18.684,31500.0
2013-04-08 14:40:00,37.15,37.18,37.14,37.18,39000.0,18.679,18.6941,18.674,18.6941,39000.0
2013-04-08 14:45:00,37.17,37.19,37.15,37.16,23500.0,18.6891,18.6991,18.679,18.684,23500.0
2013-04-08 14:50:00,37.16,37.18,37.15,37.18,52000.0,18.684,18.6941,18.679,18.6941,52000.0
2013-04-08 14:55:00,37.17,37.17,37.11,37.11,30200.0,18.6891,18.6891,18.6589,18.6589,30200.0
2013-04-08 15:00:00,37.11,37.15,37.11,37.13,25500.0,18.6589,18.679,18.6589,18.669,25500.0
2013-04-08 15:05:00,37.13,37.15,37.1,37.15,22600.0,18.669,18.679,18.6539,18.679,22600.0
2013-04-08 15:10:00,37.15,37.16,37.1,37.16,43800.0,18.679,18.684,18.6539,18.684,43800.0
2013-04-08 15:15:00,37.16,37.16,37.08,37.08,79600.0,18.684,18.684,18.6438,18.6438,79600.0
2013-04-08 15:20:00,37.09,37.14,37.08,37.14,45100.0,18.6488,18.674,18.6438,18.674,45100.0
2013-04-08 15:25:00,37.14,37.15,37.12,37.15,39400.0,18.674,18.679,18.6639,18.679,39400.0
2013-04-08 15:30:00,37.15,37.2,37.14,37.2,54900.0,18.679,18.7042,18.674,18.7042,54900.0
2013-04-08 15:35:00,37.2,37.21,37.18,37.19,60900.0,18.7042,18.7092,18.6941,18.6991,60900.0
2013-04-08 15:40:00,37.19,37.23,37.18,37.21,67600.0,18.6991,18.7192,18.6941,18.7092,67600.0
2013-04-08 15:45:00,37.22,37.23,37.17,37.23,220800.0,18.7142,18.7192,18.6891,18.7192,220800.0
2013-04-08 15:50:00,37.23,37.23,37.18,37.22,199200.0,18.7192,18.7192,18.6941,18.7142,199200.0
2013-04-08 15:55:00,37.21,37.24,37.18,37.21,280200.0,18.7092,18.7243,18.6941,18.7092,280200.0
2013-04-09 09:30:00,37.25,37.34,37.21,37.29,54200.0,18.7293,18.7745,18.7092,18.7494,54200.0
2013-04-09 09:35:00,37.3,37.35,37.25,37.3,64900.0,18.7544,18.7796,18.7293,18.7544,64900.0
2013-04-09 09:40:00,37.31,37.31,37.23,37.25,44900.0,18.7595,18.7595,18.7192,18.7293,44900.0
2013-04-09 09:45:00,37.26,37.28,37.23,37.27,38200.0,18.7343,18.7444,18.7192,18.7393,38200.0
2013-04-09 09:50:00,37.26,37.26,37.18,37.19,87500.0,18.7343,18.7343,18.6941,18.6991,87500.0
2013-04-09 09:55:00,37.19,37.23,37.17,37.19,36100.0,18.6991,18.7192,18.6891,18.6991,36100.0
2013-04-09 10:00:00,37.19,37.28,37.19,37.24,90000.0,18.6991,18.7444,18.6991,18.7243,90000.0
2013-04-09 10:05:00,37.24,37.25,37.18,37.18,82700.0,18.7243,18.7293,18.6941,18.6941,82700.0
2013-04-09 10:10:00,37.18,37.28,37.18,37.25,45800.0,18.6941,18.7444,18.6941,18.7293,45800.0
2013-04-09 10:15:00,37.25,37.3,37.21,37.24,41600.0,18.7293,18.7544,18.7092,18.7243,41600.0
2013-04-09 10:20:00,37.25,37.3,37.25,37.25,63200.0,18.7293,18.7544,18.7293,18.7293,63200.0
2013-04-09 10:25:00,37.24,37.3,37.24,37.28,52000.0,18.7243,18.7544,18.7243,18.7444,52000.0
2013-04-09 10:30:00,37.29,37.31,37.21,37.21,141300.0,18.7494,18.7595,18.7092,18.7092,141300.0
2013-04-09 10:35:00,37.21,37.25,37.2,37.21,33100.0,18.7092,18.7293,18.7042,18.7092,33100.0
2013-04-09 10:40:00,37.2,37.22,37.18,37.19,22900.0,18.7042,18.7142,18.6941,18.6991,22900.0
2013-04-09 10:45:00,37.19,37.24,37.18,37.24,36200.0,18.6991,18.7243,18.6941,18.7243,36200.0
2013-04-09 10:50:00,37.24,37.25,37.21,37.23,78000.0,18.7243,18.7293,18.7092,18.7192,78000.0
2013-04-09 10:55:00,37.23,37.26,37.17,37.18,61500.0,18.7192,18.7343,18.6891,18.6941,61500.0
2013-04-09 11:00:00,37.18,37.29,37.18,37.27,130100.0,18.6941,18.7494,18.6941,18.7393,130100.0
2013-04-09 11:05:00,37.27,37.35,37.27,37.3,73400.0,18.7393,18.7796,18.7393,18.7544,73400.0
2013-04-09 11:10:00,37.29,37.35,37.29,37.33,52400.0,18.7494,18.7796,18.7494,18.7695,52400.0
2013-04-09 11:15:00,37.32,37.33,37.27,37.29,37800.0,18.7645,18.7695,18.7393,18.7494,37800.0
2013-04-09 11:20:00,37.3,37.34,37.28,37.32,73800.0,18.7544,18.7745,18.7444,18.7645,73800.0
2013-04-09 11:25:00,37.32,37.42,37.31,37.42,38200.0,18.7645,18.8148,18.7595,18.8148,38200.0
2013-04-09 11:30:00,37.42,37.43,37.36,37.39,27700.0,18.8148,18.8198,18.7846,18.7997,27700.0
2013-04-09 11:35:00,37.4,37.41,37.35,37.36,24300.0,18.8047,18.8097,18.7796,18.7846,24300.0
2013-04-09 11:40:00,37.36,37.39,37.35,37.39,47600.0,18.7846,18.7997,18.7796,18.7997,47600.0
2013-04-09 11:45:00,37.39,37.48,37.39,37.48,72000.0,18.7997,18.8449,18.7997,18.8449,72000.0
2013-04-09 11:50:00,37.48,37.5,37.47,37.48,56000.0,18.8449,18.855,18.8399,18.8449,56000.0
2013-04-09 11:55:00,37.48,37.5,37.42,37.49,141500.0,18.8449,18.855,18.8148,18.85,141500.0
2013-04-09 12:00:00,37.5,37.55,37.47,37.53,41900.0,18.855,18.8801,18.8399,18.8701,41900.0
2013-04-09 12:05:00,37.52,37.53,37.48,37.48,19200.0,18.865,18.8701,18.8449,18.8449,19200.0
2013-04-09 12:10:00,37.48,37.56,37.45,37.55,47400.0,18.8449,18.8852,18.8299,18.8801,47400.0
2013-04-09 12:15:00,37.55,37.56,37.52,37.56,26700.0,18.8801,18.8852,18.865,18.8852,26700.0
2013-04-09 12:20:00,37.56,37.61,37.56,37.6,101100.0,18.8852,18.9103,18.8852,18.9053,101100.0
2013-04-09 12:25:00,37.61,37.64,37.61,37.63,50900.0,18.9103,18.9254,18.9103,18.9204,50900.0
2013-04-09 12:30:00,37.63,37.65,37.61,37.62,70200.0,18.9204,18.9304,18.9103,18.9153,70200.0
2013-04-09 12:35:00,37.62,37.63,37.59,37.6,13100.0,18.9153,18.9204,18.9002,18.9053,13100.0
2013-04-09 12:40:00,37.6,37.6,37.56,37.58,31000.0,18.9053,18.9053,18.8852,18.8952,31000.0
2013-04-09 12:45:00,37.58,37.62,37.58,37.59,44700.0,18.8952,18.9153,18.8952,18.9002,44700.0
2013-04-09 12:50:00,37.59,37.61,37.59,37.59,22500.0,18.9002,18.9103,18.9002,18.9002,22500.0
2013-04-09 12:55:00,37.6,37.63,37.59,37.59,21600.0,18.9053,18.9204,18.9002,18.9002,21600.0
2013-04-09 13:00:00,37.6,37.64,37.59,37.61,30100.0,18.9053,18.9254,18.9002,18.9103,30100.0
2013-04-09 13:05:00,37.61,37.61,37.58,37.6,19100.0,18.9103,18.9103,18.8952,18.9053,19100.0
2013-04-09 13:10:00,37.6,37.6,37.56,37.59,34100.0,18.9053,18.9053,18.8852,18.9002,34100.0
2013-04-09 13:15:00,37.58,37.68,37.58,37.66,85400.0,18.8952,18.9455,18.8952,18.9354,85400.0
2013-04-09 13:20:00,37.66,37.69,37.65,37.68,34400.0,18.9354,18.9505,18.9304,18.9455,34400.0
2013-04-09 13:25:00,37.68,37.75,37.67,37.73,73300.0,18.9455,18.9807,18.9405,18.9706,73300.0
2013-04-09 13:30:00,37.73,37.77,37.7,37.74,57200.0,18.9706,18.9907,18.9556,18.9757,57200.0
2013-04-09 13:35:00,37.75,37.77,37.74,37.77,26200.0,18.9807,18.9907,18.9757,18.9907,26200.0
2013-04-09 13:40:00,37.77,37.82,37.77,37.82,41600.0,18.9907,19.0159,18.9907,19.0159,41600.0
2013-04-09 13:45:00,37.82,37.86,37.82,37.86,41200.0,19.0159,19.036,19.0159,19.036,41200.0
2013-04-09 13:50:00,37.86,37.86,37.78,37.78,31100.0,19.036,19.036,18.9958,18.9958,31100.0
2013-04-09 13:55:00,37.79,37.81,37.74,37.75,22100.0,19.0008,19.0109,18.9757,18.9807,22100.0
2013-04-09 14:00:00,37.74,37.79,37.74,37.76,31900.0,18.9757,19.0008,18.9757,18.9857,31900.0
2013-04-09 14:05:00,37.75,37.8,37.75,37.79,23800.0,18.9807,19.0058,18.9807,19.0008,23800.0
2013-04-09 14:10:00,37.79,37.79,37.74,37.78,21800.0,19.0008,19.0008,18.9757,18.9958,21800.0
2013-04-09 14:15:00,37.78,37.78,37.71,37.71,26900.0,18.9958,18.9958,18.9606,18.9606,26900.0
2013-04-09 14:20:00,37.7,37.73,37.69,37.73,28600.0,18.9556,18.9706,18.9505,18.9706,28600.0
2013-04-09 14:25:00,37.73,37.78,37.73,37.76,24200.0,18.9706,18.9958,18.9706,18.9857,24200.0
2013-04-09 14:30:00,37.77,37.81,37.77,37.8,30700.0,18.9907,19.0109,18.9907,19.0058,30700.0
2013-04-09 14:35:00,37.81,37.83,37.8,37.81,37800.0,19.0109,19.0209,19.0058,19.0109,37800.0
2013-04-09 14:40:00,37.81,37.86,37.8,37.84,54200.0,19.0109,19.036,19.0058,19.0259,54200.0
2013-04-09 14:45:00,37.84,37.86,37.81,37.85,36500.0,19.0259,19.036,19.0109,19.031,36500.0
2013-04-09 14:50:00,37.85,37.86,37.83,37.85,45300.0,19.031,19.036,19.0209,19.031,45300.0
2013-04-09 14:55:00,37.84,37.85,37.79,37.8,17400.0,19.0259,19.031,19.0008,19.0058,17400.0
2013-04-09 15:00:00,37.8,37.85,37.8,37.84,52400.0,19.0058,19.031,19.0058,19.0259,52400.0
2013-04-09 15:05:00,37.84,37.86,37.8,37.8,79400.0,19.0259,19.036,19.0058,19.0058,79400.0
2013-04-09 15:10:00,37.8,37.8,37.75,37.76,26500.0,19.0058,19.0058,18.9807,18.9857,26500.0
2013-04-09 15:15:00,37.76,37.76,37.75,37.75,13400.0,18.9857,18.9857,18.9807,18.9807,13400.0
2013-04-09 15:20:00,37.75,37.76,37.75,37.75,24200.0,18.9807,18.9857,18.9807,18.9807,24200.0
2013-04-09 15:25:00,37.75,37.76,37.74,37.75,73700.0,18.9807,18.9857,18.9757,18.9807,73700.0
2013-04-09 15:30:00,37.74,37.77,37.72,37.73,81800.0,18.9757,18.9907,18.9656,18.9706,81800.0
2013-04-09 15:35:00,37.73,37.74,37.7,37.72,137500.0,18.9706,18.9757,18.9556,18.9656,137500.0
2013-04-09 15:40:00,37.71,37.75,37.71,37.73,82100.0,18.9606,18.9807,18.9606,18.9706,82100.0
2013-04-09 15:45:00,37.73,37.75,37.68,37.69,161700.0,18.9706,18.9807,18.9455,18.9505,161700.0
2013-04-09 15:50:00,37.69,37.69,37.63,37.68,116800.0,18.9505,18.9505,18.9204,18.9455,116800.0
2013-04-09 15:55:00,37.69,37.71,37.64,37.66,271000.0,18.9505,18.9606,18.9254,18.9354,271000.0
2013-04-10 09:30:00,37.81,37.93,37.77,37.89,50100.0,19.0109,19.0712,18.9907,19.0511,50100.0
2013-04-10 09:35:00,37.88,37.92,37.85,37.9,37800.0,19.0461,19.0662,19.031,19.0561,37800.0
2013-04-10 09:40:00,37.9,37.96,37.88,37.9,38300.0,19.0561,19.0863,19.0461,19.0561,38300.0
2013-04-10 09:45:00,37.9,37.93,37.84,37.85,24600.0,19.0561,19.0712,19.0259,19.031,24600.0
2013-04-10 09:50:00,37.86,37.91,37.83,37.91,46000.0,19.036,19.0611,19.0209,19.0611,46000.0
2013-04-10 09:55:00,37.91,37.95,37.9,37.93,22400.0,19.0611,19.0813,19.0561,19.0712,22400.0
2013-04-10 10:00:00,37.93,37.99,37.93,37.94,53900.0,19.0712,19.1014,19.0712,19.0762,53900.0
2013-04-10 10:05:00,37.94,37.98,37.92,37.94,31100.0,19.0762,19.0963,19.0662,19.0762,31100.0
2013-04-10 10:10:00,37.94,37.95,37.9,37.93,48400.0,19.0762,19.0813,19.0561,19.0712,48400.0
2013-04-10 10:15:00,37.93,37.94,37.84,37.87,40300.0,19.0712,19.0762,19.0259,19.041,40300.0
2013-04-10 10:20:00,37.88,37.88,37.8,37.85,36500.0,19.0461,19.0461,19.0058,19.031,36500.0
2013-04-10 10:25:00,37.85,37.85,37.78,37.84,40200.0,19.031,19.031,18.9958,19.0259,40200.0
2013-04-10 10:30:00,37.84,37.85,37.77,37.8,34500.0,19.0259,19.031,18.9907,19.0058,34500.0
2013-04-10 10:35:00,37.8,37.8,37.74,37.79,27200.0,19.0058,19.0058,18.9757,19.0008,27200.0
2013-04-10 10:40:00,37.79,37.83,37.76,37.76,51000.0,19.0008,19.0209,18.9857,18.9857,51000.0
2013-04-10 10:45:00,37.76,37.81,37.76,37.77,30700.0,18.9857,19.0109,18.9857,18.9907,30700.0
2013-04-10 10:50:00,37.78,37.82,37.75,37.82,36100.0,18.9958,19.0159,18.9807,19.0159,36100.0
2013-04-10 10:55:00,37.82,37.95,37.81,37.95,37000.0,19.0159,19.0813,19.0109,19.0813,37000.0
2013-04-10 11:00:00,37.95,37.95,37.88,37.92,110200.0,19.0813,19.0813,19.0461,19.0662,110200.0
2013-04-10 11:05:00,37.92,38.0,37.92,37.99,25000.0,19.0662,19.1064,19.0662,19.1014,25000.0
2013-04-10 11:10:00,37.99,38.03,37.97,38.02,59000.0,19.1014,19.1215,19.0913,19.1164,59000.0
2013-04-10 11:15:00,38.02,38.02,38.0,38.01,22900.0,19.1164,19.1164,19.1064,19.1114,22900.0
2013-04-10 11:20:00,38.01,38.04,38.0,38.04,28400.0,19.1114,19.1265,19.1064,19.1265,28400.0
2013-04-10 11:25:00,38.04,38.05,38.01,38.02,37700.0,19.1265,19.1315,19.1114,19.1164,37700.0
2013-04-10 11:30:00,38.02,38.04,38.0,38.03,28000.0,19.1164,19.1265,19.1064,19.1215,28000.0
2013-04-10 11:35:00,38.03,38.07,38.01,38.01,46800.0,19.1215,19.1416,19.1114,19.1114,46800.0
2013-04-10 11:40:00,38.01,38.05,37.99,38.04,42500.0,19.1114,19.1315,19.1014,19.1265,42500.0
2013-04-10 11:45:00,38.05,38.05,38.0,38.0,64700.0,19.1315,19.1315,19.1064,19.1064,64700.0
2013-04-10 11:50:00,38.0,38.03,37.96,38.01,66500.0,19.1064,19.1215,19.0863,19.1114,66500.0
2013-04-10 11:55:00,38.01,38.04,37.99,38.01,26900.0,19.1114,19.1265,19.1014,19.1114,26900.0
2013-04-10 12:00:00,38.0,38.03,38.0,38.01,22600.0,19.1064,19.1215,19.1064,19.1114,22600.0
2013-04-10 12:05:00,38.0,38.04,38.0,38.04,20300.0,19.1064,19.1265,19.1064,19.1265,20300.0
2013-04-10 12:10:00,38.04,38.05,38.02,38.04,62700.0,19.1265,19.1315,19.1164,19.1265,62700.0
2013-04-10 12:15:00,38.04,38.08,38.03,38.07,47900.0,19.1265,19.1466,19.1215,19.1416,47900.0
2013-04-10 12:20:00,38.07,38.09,38.07,38.08,14200.0,19.1416,19.1516,19.1416,19.1466,14200.0
2013-04-10 12:25:00,38.07,38.09,38.04,38.06,33200.0,19.1416,19.1516,19.1265,19.1366,33200.0
2013-04-10 12:30:00,38.06,38.09,38.05,38.07,37700.0,19.1366,19.1516,19.1315,19.1416,37700.0
2013-04-10 12:35:00,38.07,38.12,38.06,38.11,39600.0,19.1416,19.1667,19.1366,19.1617,39600.0
2013-04-10 12:40:00,38.11,38.14,38.1,38.13,23700.0,19.1617,19.1768,19.1567,19.1718,23700.0
2013-04-10 12:45:00,38.13,38.14,38.1,38.13,28600.0,19.1718,19.1768,19.1567,19.1718,28600.0
2013-04-10 12:50:00,38.13,38.13,38.09,38.09,30600.0,19.1718,19.1718,19.1516,19.1516,30600.0
2013-04-10 12:55:00,38.1,38.13,38.09,38.13,28600.0,19.1567,19.1718,19.1516,19.1718,28600.0
2013-04-10 13:00:00,38.13,38.13,38.06,38.07,47600.0,19.1718,19.1718,19.1366,19.1416,47600.0
2013-04-10 13:05:00,38.06,38.07,38.03,38.04,23700.0,19.1366,19.1416,19.1215,19.1265,23700.0
2013-04-10 13:10:00,38.04,38.04,38.01,38.01,39800.0,19.1265,19.1265,19.1114,19.1114,39800.0
2013-04-10 13:15:00,38.02,38.05,38.0,38.04,64700.0,19.1164,19.1315,19.1064,19.1265,64700.0
2013-04-10 13:20:00,38.05,38.09,38.03,38.09,61600.0,19.1315,19.1516,19.1215,19.1516,61600.0
2013-04-10 13:25:00,38.09,38.13,38.09,38.12,29600.0,19.1516,19.1718,19.1516,19.1667,29600.0
2013-04-10 13:30:00,38.12,38.14,38.07,38.09,29700.0,19.1667,19.1768,19.1416,19.1516,29700.0
2013-04-10 13:35:00,38.08,38.09,38.06,38.07,21900.0,19.1466,19.1516,19.1366,19.1416,21900.0
2013-04-10 13:40:00,38.08,38.09,38.07,38.08,22200.0,19.1466,19.1516,19.1416,19.1466,22200.0
2013-04-10 13:45:00,38.09,38.12,38.09,38.11,36200.0,19.1516,19.1667,19.1516,19.1617,36200.0
2013-04-10 13:50:00,38.11,38.11,38.08,38.11,30400.0,19.1617,19.1617,19.1466,19.1617,30400.0
2013-04-10 13:55:00,38.11,38.12,38.08,38.1,16100.0,19.1617,19.1667,19.1466,19.1567,16100.0
2013-04-10 14:00:00,38.09,38.14,38.09,38.12,33500.0,19.1516,19.1768,19.1516,19.1667,33500.0
2013-04-10 14:05:00,38.11,38.15,38.11,38.13,37100.0,19.1617,19.1818,19.1617,19.1718,37100.0
2013-04-10 14:10:00,38.13,38.15,38.11,38.11,45000.0,19.1718,19.1818,19.1617,19.1617,45000.0
2013-04-10 14:15:00,38.11,38.12,38.09,38.09,113700.0,19.1617,19.1667,19.1516,19.1516,113700.0
2013-04-10 14:20:00,38.08,38.09,38.04,38.05,50400.0,19.1466,19.1516,19.1265,19.1315,50400.0
2013-04-10 14:25:00,38.04,38.05,37.99,38.01,62900.0,19.1265,19.1315,19.1014,19.1114,62900.0
2013-04-10 14:30:00,38.0,38.03,37.99,38.02,73000.0,19.1064,19.1215,19.1014,19.1164,73000.0
2013-04-10 14:35:00,38.02,38.05,38.02,38.04,24200.0,19.1164,19.1315,19.1164,19.1265,24200.0
2013-04-10 14:40:00,38.04,38.07,38.04,38.05,22900.0,19.1265,19.1416,19.1265,19.1315,22900.0
2013-04-10 14:45:00,38.04,38.05,38.0,38.02,31200.0,19.1265,19.1315,19.1064,19.1164,31200.0
2013-04-10 14:50:00,38.02,38.02,37.99,38.01,43000.0,19.1164,19.1164,19.1014,19.1114,43000.0
2013-04-10 14:55:00,38.0,38.02,38.0,38.0,32700.0,19.1064,19.1164,19.1064,19.1064,32700.0
2013-04-10 15:00:00,38.01,38.01,37.95,37.95,27600.0,19.1114,19.1114,19.0813,19.0813,27600.0
2013-04-10 15:05:00,37.95,37.95,37.92,37.92,42500.0,19.0813,19.0813,19.0662,19.0662,42500.0
2013-04-10 15:10:00,37.92,37.93,37.88,37.89,21900.0,19.0662,19.0712,19.0461,19.0511,21900.0
2013-04-10 15:15:00,37.88,37.89,37.87,37.87,35200.0,19.0461,19.0511,19.041,19.041,35200.0
2013-04-10 15:20:00,37.87,37.94,37.86,37.94,62300.0,19.041,19.0762,19.036,19.0762,62300.0
2013-04-10 15:25:00,37.93,37.96,37.92,37.93,50400.0,19.0712,19.0863,19.0662,19.0712,50400.0
2013-04-10 15:30:00,37.93,37.93,37.88,37.89,80500.0,19.0712,19.0712,19.0461,19.0511,80500.0
2013-04-10 15:35:00,37.89,37.91,37.87,37.91,110600.0,19.0511,19.0611,19.041,19.0611,110600.0
2013-04-10 15:40:00,37.91,37.91,37.87,37.9,92100.0,19.0611,19.0611,19.041,19.0561,92100.0
2013-04-10 15:45:00,37.89,37.91,37.87,37.87,110700.0,19.0511,19.0611,19.041,19.041,110700.0
2013-04-10 15:50:00,37.87,37.88,37.83,37.84,148800.0,19.041,19.0461,19.0209,19.0259,148800.0
2013-04-10 15:55:00,37.84,37.84,37.77,37.8,304500.0,19.0259,19.0259,18.9907,19.0058,304500.0
2013-04-11 09:30:00,37.92,37.99,37.92,37.98,70100.0,19.0662,19.1014,19.0662,19.0963,70100.0
2013-04-11 09:35:00,37.97,37.98,37.8,37.8,32100.0,19.0913,19.0963,19.0058,19.0058,32100.0
2013-04-11 09:40:00,37.8,37.82,37.72,37.73,35800.0,19.0058,19.0159,18.9656,18.9706,35800.0
2013-04-11 09:45:00,37.74,37.87,37.73,37.83,28300.0,18.9757,19.041,18.9706,19.0209,28300.0
2013-04-11 09:50:00,37.84,37.88,37.81,37.88,22000.0,19.0259,19.0461,19.0109,19.0461,22000.0
2013-04-11 09:55:00,37.88,37.9,37.85,37.89,25700.0,19.0461,19.0561,19.031,19.0511,25700.0
2013-04-11 10:00:00,37.89,37.94,37.87,37.93,66700.0,19.0511,19.0762,19.041,19.0712,66700.0
2013-04-11 10:05:00,37.93,37.98,37.92,37.95,41600.0,19.0712,19.0963,19.0662,19.0813,41600.0
2013-04-11 10:10:00,37.95,37.97,37.93,37.97,19700.0,19.0813,19.0913,19.0712,19.0913,19700.0
2013-04-11 10:15:00,37.98,38.0,37.95,37.98,19200.0,19.0963,19.1064,19.0813,19.0963,19200.0
2013-04-11 10:20:00,37.98,38.0,37.94,37.94,22900.0,19.0963,19.1064,19.0762,19.0762,22900.0
2013-04-11 10:25:00,37.94,37.98,37.9,37.95,39200.0,19.0762,19.0963,19.0561,19.0813,39200.0
2013-04-11 10:30:00,37.95,37.98,37.93,37.96,94300.0,19.0813,19.0963,19.0712,19.0863,94300.0
2013-04-11 10:35:00,37.96,37.98,37.93,37.98,16000.0,19.0863,19.0963,19.0712,19.0963,16000.0
2013-04-11 10:40:00,37.99,37.99,37.96,37.99,17100.0,19.1014,19.1014,19.0863,19.1014,17100.0
2013-04-11 10:45:00,38.0,38.03,37.97,38.03,35800.0,19.1064,19.1215,19.0913,19.1215,35800.0
2013-04-11 10:50:00,38.02,38.06,37.99,38.05,41800.0,19.1164,19.1366,19.1014,19.1315,41800.0
2013-04-11 10:55:00,38.05,38.05,37.97,37.97,34300.0,19.1315,19.1315,19.0913,19.0913,34300.0
2013-04-11 11:00:00,37.98,38.01,37.97,37.99,33800.0,19.0963,19.1114,19.0913,19.1014,33800.0
2013-04-11 11:05:00,37.99,38.02,37.98,38.01,31500.0,19.1014,19.1164,19.0963,19.1114,31500.0
2013-04-11 11:10:00,38.0,38.04,37.99,38.0,40700.0,19.1064,19.1265,19.1014,19.1064,40700.0
2013-04-11 11:15:00,38.0,38.07,37.98,38.06,21800.0,19.1064,19.1416,19.0963,19.1366,21800.0
2013-04-11 11:20:00,38.06,38.1,38.06,38.09,15700.0,19.1366,19.1567,19.1366,19.1516,15700.0
2013-04-11 11:25:00,38.09,38.13,38.08,38.1,44900.0,19.1516,19.1718,19.1466,19.1567,44900.0
2013-04-11 11:30:00,38.1,38.11,38.04,38.04,35800.0,19.1567,19.1617,19.1265,19.1265,35800.0
2013-04-11 11:35:00,38.04,38.04,37.92,37.92,58700.0,19.1265,19.1265,19.0662,19.0662,58700.0
2013-04-11 11:40:00,37.92,37.97,37.92,37.96,37200.0,19.0662,19.0913,19.0662,19.0863,37200.0
2013-04-11 11:45:00,37.95,37.97,37.93,37.96,27700.0,19.0813,19.0913,19.0712,19.0863,27700.0
2013-04-11 11:50:00,37.97,38.0,37.97,37.98,26700.0,19.0913,19.1064,19.0913,19.0963,26700.0
2013-04-11 11:55:00,37.98,38.03,37.98,38.01,40700.0,19.0963,19.1215,19.0963,19.1114,40700.0
2013-04-11 12:00:00,38.01,38.05,38.0,38.01,30300.0,19.1114,19.1315,19.1064,19.1114,30300.0
2013-04-11 12:05:00,38.02,38.04,38.0,38.03,60200.0,19.1164,19.1265,19.1064,19.1215,60200.0
2013-04-11 12:10:00,38.04,38.04,37.98,38.01,31700.0,19.1265,19.1265,19.0963,19.1114,31700.0
2013-04-11 12:15:00,38.0,38.02,37.98,38.0,16500.0,19.1064,19.1164,19.0963,19.1064,16500.0
2013-04-11 12:20:00,38.0,38.02,37.99,38.02,21500.0,19.1064,19.1164,19.1014,19.1164,21500.0
2013-04-11 12:25:00,38.01,38.03,37.93,37.96,68100.0,19.1114,19.1215,19.0712,19.0863,68100.0
2013-04-11 12:30:00,37.96,38.02,37.96,38.02,22100.0,19.0863,19.1164,19.0863,19.1164,22100.0
2013-04-11 12:35:00,38.02,38.05,37.99,38.02,25300.0,19.1164,19.1315,19.1014,19.1164,25300.0
2013-04-11 12:40:00,38.02,38.06,38.01,38.02,17500.0,19.1164,19.1366,19.1114,19.1164,17500.0
2013-04-11 12:45:00,38.01,38.04,38.01,38.03,24400.0,19.1114,19.1265,19.1114,19.1215,24400.0
2013-04-11 12:50:00,38.02,38.07,38.02,38.07,30400.0,19.1164,19.1416,19.1164,19.1416,30400.0
2013-04-11 12:55:00,38.07,38.12,38.07,38.11,22900.0,19.1416,19.1667,19.1416,19.1617,22900.0
2013-04-11 13:00:00,38.1,38.15,38.1,38.13,44700.0,19.1567,19.1818,19.1567,19.1718,44700.0
2013-04-11 13:05:00,38.13,38.15,38.11,38.14,21900.0,19.1718,19.1818,19.1617,19.1768,21900.0
2013-04-11 13:10:00,38.14,38.16,38.14,38.16,18600.0,19.1768,19.1868,19.1768,19.1868,18600.0
2013-04-11 13:15:00,38.16,38.19,38.15,38.18,35600.0,19.1868,19.2019,19.1818,19.1969,35600.0
2013-04-11 13:20:00,38.18,38.19,38.16,38.18,16100.0,19.1969,19.2019,19.1868,19.1969,16100.0
2013-04-11 13:25:00,38.19,38.19,38.16,38.16,24500.0,19.2019,19.2019,19.1868,19.1868,24500.0
2013-04-11 13:30:00,38.16,38.18,38.15,38.15,44100.0,19.1868,19.1969,19.1818,19.1818,44100.0
2013-04-11 13:35:00,38.15,38.16,38.13,38.15,56100.0,19.1818,19.1868,19.1718,19.1818,56100.0
2013-04-11 13:40:00,38.15,38.15,38.09,38.09,37800.0,19.1818,19.1818,19.1516,19.1516,37800.0
2013-04-11 13:45:00,38.1,38.11,38.08,38.08,33200.0,19.1567,19.1617,19.1466,19.1466,33200.0
2013-04-11 13:50:00,38.08,38.1,38.07,38.07,41200.0,19.1466,19.1567,19.1416,19.1416,41200.0
2013-04-11 13:55:00,38.08,38.08,38.02,38.02,64900.0,19.1466,19.1466,19.1164,19.1164,64900.0
2013-04-11 14:00:00,38.03,38.05,38.02,38.04,25700.0,19.1215,19.1315,19.1164,19.1265,25700.0
2013-04-11 14:05:00,38.03,38.08,38.02,38.07,28000.0,19.1215,19.1466,19.1164,19.1416,28000.0
2013-04-11 14:10:00,38.07,38.07,38.02,38.03,20800.0,19.1416,19.1416,19.1164,19.1215,20800.0
2013-04-11 14:15:00,38.03,38.03,38.0,38.01,41900.0,19.1215,19.1215,19.1064,19.1114,41900.0
2013-04-11 14:20:00,38.01,38.02,38.0,38.02,26500.0,19.1114,19.1164,19.1064,19.1164,26500.0
2013-04-11 14:25:00,38.02,38.03,38.0,38.0,58000.0,19.1164,19.1215,19.1064,19.1064,58000.0
2013-04-11 14:30:00,38.0,38.03,38.0,38.03,27200.0,19.1064,19.1215,19.1064,19.1215,27200.0
2013-04-11 14:35:00,38.02,38.05,38.01,38.02,41900.0,19.1164,19.1315,19.1114,19.1164,41900.0
2013-04-11 14:40:00,38.01,38.03,38.0,38.0,26700.0,19.1114,19.1215,19.1064,19.1064,26700.0
2013-04-11 14:45:00,38.01,38.02,38.0,38.0,26100.0,19.1114,19.1164,19.1064,19.1064,26100.0
2013-04-11 14:50:00,38.01,38.02,38.0,38.01,44600.0,19.1114,19.1164,19.1064,19.1114,44600.0
2013-04-11 14:55:00,38.02,38.05,38.02,38.04,60700.0,19.1164,19.1315,19.1164,19.1265,60700.0
2013-04-11 15:00:00,38.03,38.04,38.02,38.04,50200.0,19.1215,19.1265,19.1164,19.1265,50200.0
2013-04-11 15:05:00,38.04,38.05,38.01,38.01,55500.0,19.1265,19.1315,19.1114,19.1114,55500.0
2013-04-11 15:10:00,38.01,38.02,38.0,38.0,48400.0,19.1114,19.1164,19.1064,19.1064,48400.0
2013-04-11 15:15:00,38.01,38.02,38.0,38.01,31400.0,19.1114,19.1164,19.1064,19.1114,31400.0
2013-04-11 15:20:00,38.01,38.01,37.93,37.93,84800.0,19.1114,19.1114,19.0712,19.0712,84800.0
2013-04-11 15:25:00,37.94,37.96,37.91,37.93,108800.0,19.0762,19.0863,19.0611,19.0712,108800.0
2013-04-11 15:30:00,37.93,37.99,37.91,37.91,80800.0,19.0712,19.1014,19.0611,19.0611,80800.0
2013-04-11 15:35:00,37.91,37.95,37.88,37.88,109100.0,19.0611,19.0813,19.0461,19.0461,109100.0
2013-04-11 15:40:00,37.88,37.9,37.82,37.83,141400.0,19.0461,19.0561,19.0159,19.0209,141400.0
2013-04-11 15:45:00,37.84,37.86,37.82,37.84,298900.0,19.0259,19.036,19.0159,19.0259,298900.0
2013-04-11 15:50:00,37.84,37.85,37.74,37.74,281500.0,19.0259,19.031,18.9757,18.9757,281500.0
2013-04-11 15:55:00,37.74,37.85,37.74,37.82,409100.0,18.9757,19.031,18.9757,19.0159,409100.0
2013-04-12 09:30:00,36.98,37.43,36.93,36.99,244800.0,18.5935,18.8198,18.5684,18.5986,244800.0
2013-04-12 09:35:00,37.02,37.5,36.99,37.49,69900.0,18.6136,18.855,18.5986,18.85,69900.0
2013-04-12 09:40:00,37.5,37.64,37.37,37.41,91400.0,18.855,18.9254,18.7896,18.8097,91400.0
2013-04-12 09:45:00,37.41,37.63,37.4,37.61,48200.0,18.8097,18.9204,18.8047,18.9103,48200.0
2013-04-12 09:50:00,37.6,37.63,37.54,37.56,127200.0,18.9053,18.9204,18.8751,18.8852,127200.0
2013-04-12 09:55:00,37.55,37.62,37.55,37.57,51100.0,18.8801,18.9153,18.8801,18.8902,51100.0
2013-04-12 10:00:00,37.57,37.57,37.53,37.55,49800.0,18.8902,18.8902,18.8701,18.8801,49800.0
2013-04-12 10:05:00,37.56,37.58,37.53,37.54,54100.0,18.8852,18.8952,18.8701,18.8751,54100.0
2013-04-12 10:10:00,37.54,37.58,37.49,37.51,72100.0,18.8751,18.8952,18.85,18.86,72100.0
2013-04-12 10:15:00,37.51,37.56,37.5,37.54,66600.0,18.86,18.8852,18.855,18.8751,66600.0
2013-04-12 10:20:00,37.54,37.57,37.51,37.52,33100.0,18.8751,18.8902,18.86,18.865,33100.0
2013-04-12 10:25:00,37.52,37.6,37.5,37.59,27100.0,18.865,18.9053,18.855,18.9002,27100.0
2013-04-12 10:30:00,37.59,37.6,37.5,37.5,31900.0,18.9002,18.9053,18.855,18.855,31900.0
2013-04-12 10:35:00,37.5,37.52,37.46,37.49,46000.0,18.855,18.865,18.8349,18.85,46000.0
2013-04-12 10:40:00,37.48,37.5,37.43,37.44,21100.0,18.8449,18.855,18.8198,18.8248,21100.0
2013-04-12 10:45:00,37.44,37.45,37.33,37.35,86300.0,18.8248,18.8299,18.7695,18.7796,86300.0
2013-04-12 10:50:00,37.36,37.45,37.36,37.44,24200.0,18.7846,18.8299,18.7846,18.8248,24200.0
2013-04-12 10:55:00,37.44,37.45,37.39,37.41,27400.0,18.8248,18.8299,18.7997,18.8097,27400.0
2013-04-12 11:00:00,37.41,37.43,37.32,37.33,69400.0,18.8097,18.8198,18.7645,18.7695,69400.0
2013-04-12 11:05:00,37.33,37.38,37.31,37.35,33300.0,18.7695,18.7947,18.7595,18.7796,33300.0
2013-04-12 11:10:00,37.36,37.49,37.35,37.49,23800.0,18.7846,18.85,18.7796,18.85,23800.0
2013-04-12 11:15:00,37.49,37.56,37.45,37.55,30500.0,18.85,18.8852,18.8299,18.8801,30500.0
2013-04-12 11:20:00,37.55,37.55,37.43,37.43,23200.0,18.8801,18.8801,18.8198,18.8198,23200.0
2013-04-12 11:25:00,37.43,37.44,37.35,37.35,54300.0,18.8198,18.8248,18.7796,18.7796,54300.0
2013-04-12 11:30:00,37.36,37.38,37.34,37.38,28100.0,18.7846,18.7947,18.7745,18.7947,28100.0
2013-04-12 11:35:00,37.38,37.41,37.38,37.41,19100.0,18.7947,18.8097,18.7947,18.8097,19100.0
2013-04-12 11:40:00,37.41,37.43,37.39,37.4,24600.0,18.8097,18.8198,18.7997,18.8047,24600.0
2013-04-12 11:45:00,37.4,37.49,37.39,37.48,23600.0,18.8047,18.85,18.7997,18.8449,23600.0
2013-04-12 11:50:00,37.48,37.64,37.48,37.63,43900.0,18.8449,18.9254,18.8449,18.9204,43900.0
2013-04-12 11:55:00,37.62,37.62,37.55,37.59,22700.0,18.9153,18.9153,18.8801,18.9002,22700.0
2013-04-12 12:00:00,37.58,37.59,37.51,37.51,16400.0,18.8952,18.9002,18.86,18.86,16400.0
2013-04-12 12:05:00,37.51,37.58,37.51,37.57,14000.0,18.86,18.8952,18.86,18.8902,14000.0
2013-04-12 12:10:00,37.57,37.58,37.54,37.55,12300.0,18.8902,18.8952,18.8751,18.8801,12300.0
2013-04-12 12:15:00,37.55,37.59,37.54,37.55,11400.0,18.8801,18.9002,18.8751,18.8801,11400.0
2013-04-12 12:20:00,37.55,37.57,37.52,37.52,25900.0,18.8801,18.8902,18.865,18.865,25900.0
2013-04-12 12:25:00,37.52,37.53,37.5,37.5,16600.0,18.865,18.8701,18.855,18.855,16600.0
2013-04-12 12:30:00,37.5,37.58,37.5,37.54,66100.0,18.855,18.8952,18.855,18.8751,66100.0
2013-04-12 12:35:00,37.54,37.6,37.53,37.6,16200.0,18.8751,18.9053,18.8701,18.9053,16200.0
2013-04-12 12:40:00,37.59,37.62,37.55,37.59,27000.0,18.9002,18.9153,18.8801,18.9002,27000.0
2013-04-12 12:45:00,37.59,37.6,37.56,37.6,50500.0,18.9002,18.9053,18.8852,18.9053,50500.0
2013-04-12 12:50:00,37.6,37.65,37.59,37.65,14900.0,18.9053,18.9304,18.9002,18.9304,14900.0
2013-04-12 12:55:00,37.65,37.68,37.63,37.68,22900.0,18.9304,18.9455,18.9204,18.9455,22900.0
2013-04-12 13:00:00,37.68,37.69,37.65,37.65,30100.0,18.9455,18.9505,18.9304,18.9304,30100.0
2013-04-12 13:05:00,37.66,37.69,37.61,37.69,19700.0,18.9354,18.9505,18.9103,18.9505,19700.0
2013-04-12 13:10:00,37.68,37.68,37.63,37.63,13800.0,18.9455,18.9455,18.9204,18.9204,13800.0
2013-04-12 13:15:00,37.64,37.64,37.57,37.57,12200.0,18.9254,18.9254,18.8902,18.8902,12200.0
2013-04-12 13:20:00,37.56,37.6,37.56,37.59,38500.0,18.8852,18.9053,18.8852,18.9002,38500.0
2013-04-12 13:25:00,37.58,37.59,37.48,37.5,35200.0,18.8952,18.9002,18.8449,18.855,35200.0
2013-04-12 13:30:00,37.5,37.52,37.5,37.51,19700.0,18.855,18.865,18.855,18.86,19700.0
2013-04-12 13:35:00,37.52,37.55,37.5,37.53,21100.0,18.865,18.8801,18.855,18.8701,21100.0
2013-04-12 13:40:00,37.52,37.6,37.52,37.59,13000.0,18.865,18.9053,18.865,18.9002,13000.0
2013-04-12 13:45:00,37.58,37.65,37.57,37.64,32200.0,18.8952,18.9304,18.8902,18.9254,32200.0
2013-04-12 13:50:00,37.64,37.67,37.62,37.64,14100.0,18.9254,18.9405,18.9153,18.9254,14100.0
2013-04-12 13:55:00,37.64,37.65,37.58,37.61,22400.0,18.9254,18.9304,18.8952,18.9103,22400.0
2013-04-12 14:00:00,37.61,37.63,37.58,37.62,22700.0,18.9103,18.9204,18.8952,18.9153,22700.0
2013-04-12 14:05:00,37.61,37.65,37.6,37.64,12700.0,18.9103,18.9304,18.9053,18.9254,12700.0
2013-04-12 14:10:00,37.64,37.65,37.61,37.63,18400.0,18.9254,18.9304,18.9103,18.9204,18400.0
2013-04-12 14:15:00,37.64,37.65,37.6,37.62,15700.0,18.9254,18.9304,18.9053,18.9153,15700.0
2013-04-12 14:20:00,37.62,37.66,37.61,37.66,15900.0,18.9153,18.9354,18.9103,18.9354,15900.0
2013-04-12 14:25:00,37.66,37.66,37.63,37.63,18700.0,18.9354,18.9354,18.9204,18.9204,18700.0
2013-04-12 14:30:00,37.63,37.66,37.62,37.64,16100.0,18.9204,18.9354,18.9153,18.9254,16100.0
2013-04-12 14:35:00,37.63,37.66,37.61,37.62,27200.0,18.9204,18.9354,18.9103,18.9153,27200.0
2013-04-12 14:40:00,37.62,37.67,37.62,37.63,20000.0,18.9153,18.9405,18.9153,18.9204,20000.0
2013-04-12 14:45:00,37.63,37.64,37.61,37.62,20400.0,18.9204,18.9254,18.9103,18.9153,20400.0
2013-04-12 14:50:00,37.62,37.65,37.61,37.65,12700.0,18.9153,18.9304,18.9103,18.9304,12700.0
2013-04-12 14:55:00,37.65,37.67,37.61,37.66,31300.0,18.9304,18.9405,18.9103,18.9354,31300.0
2013-04-12 15:00:00,37.65,37.7,37.63,37.69,26000.0,18.9304,18.9556,18.9204,18.9505,26000.0
2013-04-12 15:05:00,37.69,37.7,37.66,37.69,37800.0,18.9505,18.9556,18.9354,18.9505,37800.0
2013-04-12 15:10:00,37.7,37.73,37.69,37.7,34500.0,18.9556,18.9706,18.9505,18.9556,34500.0
2013-04-12 15:15:00,37.71,37.77,37.7,37.74,35300.0,18.9606,18.9907,18.9556,18.9757,35300.0
2013-04-12 15:20:00,37.75,37.76,37.71,37.71,33100.0,18.9807,18.9857,18.9606,18.9606,33100.0
2013-04-12 15:25:00,37.72,37.73,37.69,37.7,38200.0,18.9656,18.9706,18.9505,18.9556,38200.0
2013-04-12 15:30:00,37.7,37.75,37.69,37.72,54000.0,18.9556,18.9807,18.9505,18.9656,54000.0
2013-04-12 15:35:00,37.73,37.73,37.7,37.7,39100.0,18.9706,18.9706,18.9556,18.9556,39100.0
2013-04-12 15:40:00,37.71,37.78,37.7,37.77,62900.0,18.9606,18.9958,18.9556,18.9907,62900.0
2013-04-12 15:45:00,37.76,37.77,37.72,37.74,82500.0,18.9857,18.9907,18.9656,18.9757,82500.0
2013-04-12 15:50:00,37.73,37.74,37.7,37.7,88500.0,18.9706,18.9757,18.9556,18.9556,88500.0
2013-04-12 15:55:00,37.71,37.74,37.7,37.74,194000.0,18.9606,18.9757,18.9556,18.9757,194000.0
2013-04-15 09:30:00,37.41,37.57,37.39,37.48,90300.0,18.8097,18.8902,18.7997,18.8449,90300.0
2013-04-15 09:35:00,37.49,37.5,37.36,37.41,180600.0,18.85,18.855,18.7846,18.8097,180600.0
2013-04-15 09:40:00,37.41,37.42,37.24,37.24,122500.0,18.8097,18.8148,18.7243,18.7243,122500.0
2013-04-15 09:45:00,37.25,37.3,37.14,37.14,49300.0,18.7293,18.7544,18.674,18.674,49300.0
2013-04-15 09:50:00,37.14,37.2,37.07,37.09,55600.0,18.674,18.7042,18.6388,18.6488,55600.0
2013-04-15 09:55:00,37.08,37.22,37.08,37.22,49000.0,18.6438,18.7142,18.6438,18.7142,49000.0
2013-04-15 10:00:00,37.21,37.22,37.01,37.02,116900.0,18.7092,18.7142,18.6086,18.6136,116900.0
2013-04-15 10:05:00,37.01,37.03,36.95,36.99,107000.0,18.6086,18.6187,18.5785,18.5986,107000.0
2013-04-15 10:10:00,36.99,37.17,36.98,37.16,62300.0,18.5986,18.6891,18.5935,18.684,62300.0
2013-04-15 10:15:00,37.16,37.2,37.1,37.2,39900.0,18.684,18.7042,18.6539,18.7042,39900.0
2013-04-15 10:20:00,37.2,37.23,37.09,37.11,39000.0,18.7042,18.7192,18.6488,18.6589,39000.0
2013-04-15 10:25:00,37.11,37.11,37.02,37.08,56900.0,18.6589,18.6589,18.6136,18.6438,56900.0
2013-04-15 10:30:00,37.07,37.07,37.02,37.06,34600.0,18.6388,18.6388,18.6136,18.6338,34600.0
2013-04-15 10:35:00,37.06,37.09,37.02,37.09,26800.0,18.6338,18.6488,18.6136,18.6488,26800.0
2013-04-15 10:40:00,37.09,37.15,37.04,37.14,25000.0,18.6488,18.679,18.6237,18.674,25000.0
2013-04-15 10:45:00,37.14,37.17,37.09,37.1,99900.0,18.674,18.6891,18.6488,18.6539,99900.0
2013-04-15 10:50:00,37.11,37.11,37.05,37.06,39400.0,18.6589,18.6589,18.6287,18.6338,39400.0
2013-04-15 10:55:00,37.06,37.11,37.04,37.06,56300.0,18.6338,18.6589,18.6237,18.6338,56300.0
2013-04-15 11:00:00,37.08,37.09,37.05,37.08,71700.0,18.6438,18.6488,18.6287,18.6438,71700.0
2013-04-15 11:05:00,37.07,37.11,37.05,37.05,28300.0,18.6388,18.6589,18.6287,18.6287,28300.0
2013-04-15 11:10:00,37.05,37.08,37.04,37.08,53200.0,18.6287,18.6438,18.6237,18.6438,53200.0
2013-04-15 11:15:00,37.07,37.08,37.04,37.08,65000.0,18.6388,18.6438,18.6237,18.6438,65000.0
2013-04-15 11:20:00,37.08,37.13,37.06,37.06,59700.0,18.6438,18.669,18.6338,18.6338,59700.0
2013-04-15 11:25:00,37.06,37.07,37.03,37.07,80300.0,18.6338,18.6388,18.6187,18.6388,80300.0
2013-04-15 11:30:00,37.07,37.09,37.05,37.09,33200.0,18.6388,18.6488,18.6287,18.6488,33200.0
2013-04-15 11:35:00,37.09,37.19,37.09,37.16,83300.0,18.6488,18.6991,18.6488,18.684,83300.0
2013-04-15 11:40:00,37.16,37.16,37.1,37.1,86200.0,18.684,18.684,18.6539,18.6539,86200.0
2013-04-15 11:45:00,37.11,37.11,37.05,37.05,25400.0,18.6589,18.6589,18.6287,18.6287,25400.0
2013-04-15 11:50:00,37.05,37.09,37.02,37.02,84600.0,18.6287,18.6488,18.6136,18.6136,84600.0
2013-04-15 11:55:00,37.02,37.04,37.0,37.04,45900.0,18.6136,18.6237,18.6036,18.6237,45900.0
2013-04-15 12:00:00,37.04,37.05,37.01,37.02,65200.0,18.6237,18.6287,18.6086,18.6136,65200.0
2013-04-15 12:05:00,37.03,37.07,37.02,37.05,22900.0,18.6187,18.6388,18.6136,18.6287,22900.0
2013-04-15 12:10:00,37.05,37.1,37.05,37.09,22100.0,18.6287,18.6539,18.6287,18.6488,22100.0
2013-04-15 12:15:00,37.09,37.09,37.03,37.05,27800.0,18.6488,18.6488,18.6187,18.6287,27800.0
2013-04-15 12:20:00,37.05,37.06,36.98,37.0,24900.0,18.6287,18.6338,18.5935,18.6036,24900.0
2013-04-15 12:25:00,37.0,37.01,36.98,37.0,21500.0,18.6036,18.6086,18.5935,18.6036,21500.0
2013-04-15 12:30:00,37.0,37.01,36.96,36.96,20500.0,18.6036,18.6086,18.5835,18.5835,20500.0
2013-04-15 12:35:00,36.95,36.96,36.91,36.92,19100.0,18.5785,18.5835,18.5583,18.5634,19100.0
2013-04-15 12:40:00,36.91,36.94,36.88,36.88,25700.0,18.5583,18.5734,18.5433,18.5433,25700.0
2013-04-15 12:45:00,36.87,36.87,36.81,36.86,45300.0,18.5382,18.5382,18.5081,18.5332,45300.0
2013-04-15 12:50:00,36.86,36.86,36.73,36.74,46300.0,18.5332,18.5332,18.4678,18.4729,46300.0
2013-04-15 12:55:00,36.75,36.82,36.75,36.82,34600.0,18.4779,18.5131,18.4779,18.5131,34600.0
2013-04-15 13:00:00,36.82,36.84,36.76,36.84,41000.0,18.5131,18.5231,18.4829,18.5231,41000.0
2013-04-15 13:05:00,36.84,36.85,36.77,36.81,33300.0,18.5231,18.5282,18.4879,18.5081,33300.0
2013-04-15 13:10:00,36.81,36.82,36.77,36.77,22500.0,18.5081,18.5131,18.4879,18.4879,22500.0
2013-04-15 13:15:00,36.77,36.78,36.72,36.74,24400.0,18.4879,18.493,18.4628,18.4729,24400.0
2013-04-15 13:20:00,36.73,36.74,36.7,36.71,25300.0,18.4678,18.4729,18.4528,18.4578,25300.0
2013-04-15 13:25:00,36.72,36.75,36.68,36.73,41200.0,18.4628,18.4779,18.4427,18.4678,41200.0
2013-04-15 13:30:00,36.75,36.78,36.72,36.77,60900.0,18.4779,18.493,18.4628,18.4879,60900.0
2013-04-15 13:35:00,36.77,36.78,36.76,36.77,16900.0,18.4879,18.493,18.4829,18.4879,16900.0
2013-04-15 13:40:00,36.78,36.78,36.73,36.74,17800.0,18.493,18.493,18.4678,18.4729,17800.0
2013-04-15 13:45:00,36.74,36.77,36.73,36.77,38500.0,18.4729,18.4879,18.4678,18.4879,38500.0
2013-04-15 13:50:00,36.78,36.79,36.74,36.76,36500.0,18.493,18.498,18.4729,18.4829,36500.0
2013-04-15 13:55:00,36.75,36.76,36.73,36.75,23500.0,18.4779,18.4829,18.4678,18.4779,23500.0
2013-04-15 14:00:00,36.75,36.77,36.7,36.72,83300.0,18.4779,18.4879,18.4528,18.4628,83300.0
2013-04-15 14:05:00,36.71,36.71,36.65,36.66,45600.0,18.4578,18.4578,18.4276,18.4326,45600.0
2013-04-15 14:10:00,36.65,36.66,36.59,36.63,47200.0,18.4276,18.4326,18.3974,18.4176,47200.0
2013-04-15 14:15:00,36.63,36.64,36.58,36.63,50400.0,18.4176,18.4226,18.3924,18.4176,50400.0
2013-04-15 14:20:00,36.62,36.64,36.6,36.62,45900.0,18.4125,18.4226,18.4025,18.4125,45900.0
2013-04-15 14:25:00,36.61,36.62,36.58,36.59,32800.0,18.4075,18.4125,18.3924,18.3974,32800.0
2013-04-15 14:30:00,36.6,36.64,36.59,36.6,31400.0,18.4025,18.4226,18.3974,18.4025,31400.0
2013-04-15 14:35:00,36.61,36.66,36.61,36.64,62800.0,18.4075,18.4326,18.4075,18.4226,62800.0
2013-04-15 14:40:00,36.64,36.66,36.63,36.66,46800.0,18.4226,18.4326,18.4176,18.4326,46800.0
2013-04-15 14:45:00,36.67,36.74,36.66,36.71,67400.0,18.4377,18.4729,18.4326,18.4578,67400.0
2013-04-15 14:50:00,36.71,36.71,36.67,36.68,38700.0,18.4578,18.4578,18.4377,18.4427,38700.0
2013-04-15 14:55:00,36.68,36.68,36.57,36.57,62200.0,18.4427,18.4427,18.3874,18.3874,62200.0
2013-04-15 15:00:00,36.57,36.66,36.54,36.63,96400.0,18.3874,18.4326,18.3723,18.4176,96400.0
2013-04-15 15:05:00,36.64,36.64,36.51,36.55,86900.0,18.4226,18.4226,18.3572,18.3773,86900.0
2013-04-15 15:10:00,36.56,36.58,36.5,36.58,79400.0,18.3824,18.3924,18.3522,18.3924,79400.0
2013-04-15 15:15:00,36.58,36.67,36.58,36.66,60400.0,18.3924,18.4377,18.3924,18.4326,60400.0
2013-04-15 15:20:00,36.65,36.66,36.59,36.62,71700.0,18.4276,18.4326,18.3974,18.4125,71700.0
2013-04-15 15:25:00,36.61,36.63,36.57,36.58,98300.0,18.4075,18.4176,18.3874,18.3924,98300.0
2013-04-15 15:30:00,36.58,36.59,36.52,36.53,100900.0,18.3924,18.3974,18.3622,18.3673,100900.0
2013-04-15 15:35:00,36.53,36.54,36.46,36.47,129700.0,18.3673,18.3723,18.3321,18.3371,129700.0
2013-04-15 15:40:00,36.47,36.55,36.47,36.54,149300.0,18.3371,18.3773,18.3371,18.3723,149300.0
2013-04-15 15:45:00,36.54,36.55,36.46,36.46,303500.0,18.3723,18.3773,18.3321,18.3321,303500.0
2013-04-15 15:50:00,36.45,36.55,36.45,36.55,195000.0,18.3271,18.3773,18.3271,18.3773,195000.0
2013-04-15 15:55:00,36.54,36.55,36.41,36.42,343600.0,18.3723,18.3773,18.3069,18.312,343600.0
2013-04-16 09:30:00,36.73,36.98,36.62,36.67,78200.0,18.4678,18.5935,18.4125,18.4377,78200.0
2013-04-16 09:35:00,36.66,36.89,36.66,36.85,54100.0,18.4326,18.5483,18.4326,18.5282,54100.0
2013-04-16 09:40:00,36.84,36.86,36.72,36.76,35500.0,18.5231,18.5332,18.4628,18.4829,35500.0
2013-04-16 09:45:00,36.77,36.77,36.62,36.66,44500.0,18.4879,18.4879,18.4125,18.4326,44500.0
2013-04-16 09:50:00,36.67,36.75,36.67,36.71,27600.0,18.4377,18.4779,18.4377,18.4578,27600.0
2013-04-16 09:55:00,36.73,36.76,36.7,36.75,29300.0,18.4678,18.4829,18.4528,18.4779,29300.0
2013-04-16 10:00:00,36.76,36.79,36.69,36.69,40400.0,18.4829,18.498,18.4477,18.4477,40400.0
2013-04-16 10:05:00,36.68,36.73,36.66,36.69,40500.0,18.4427,18.4678,18.4326,18.4477,40500.0
2013-04-16 10:10:00,36.69,36.7,36.58,36.59,46200.0,18.4477,18.4528,18.3924,18.3974,46200.0
2013-04-16 10:15:00,36.59,36.62,36.55,36.55,41800.0,18.3974,18.4125,18.3773,18.3773,41800.0
2013-04-16 10:20:00,36.54,36.61,36.54,36.6,46800.0,18.3723,18.4075,18.3723,18.4025,46800.0
2013-04-16 10:25:00,36.61,36.64,36.55,36.55,31200.0,18.4075,18.4226,18.3773,18.3773,31200.0
2013-04-16 10:30:00,36.56,36.61,36.55,36.59,47000.0,18.3824,18.4075,18.3773,18.3974,47000.0
2013-04-16 10:35:00,36.59,36.6,36.55,36.57,30100.0,18.3974,18.4025,18.3773,18.3874,30100.0
2013-04-16 10:40:00,36.56,36.57,36.51,36.51,36700.0,18.3824,18.3874,18.3572,18.3572,36700.0
2013-04-16 10:45:00,36.51,36.53,36.46,36.48,60000.0,18.3572,18.3673,18.3321,18.3421,60000.0
2013-04-16 10:50:00,36.47,36.54,36.47,36.53,49100.0,18.3371,18.3723,18.3371,18.3673,49100.0
2013-04-16 10:55:00,36.53,36.59,36.52,36.59,39200.0,18.3673,18.3974,18.3622,18.3974,39200.0
2013-04-16 11:00:00,36.59,36.67,36.59,36.66,48700.0,18.3974,18.4377,18.3974,18.4326,48700.0
2013-04-16 11:05:00,36.68,36.68,36.63,36.67,70000.0,18.4427,18.4427,18.4176,18.4377,70000.0
2013-04-16 11:10:00,36.66,36.81,36.64,36.81,76400.0,18.4326,18.5081,18.4226,18.5081,76400.0
2013-04-16 11:15:00,36.8,36.84,36.76,36.8,136400.0,18.503,18.5231,18.4829,18.503,136400.0
2013-04-16 11:20:00,36.8,36.86,36.8,36.85,51500.0,18.503,18.5332,18.503,18.5282,51500.0
2013-04-16 11:25:00,36.85,36.91,36.85,36.91,25900.0,18.5282,18.5583,18.5282,18.5583,25900.0
2013-04-16 11:30:00,36.91,36.96,36.89,36.93,59400.0,18.5583,18.5835,18.5483,18.5684,59400.0
2013-04-16 11:35:00,36.93,37.01,36.9,37.0,68900.0,18.5684,18.6086,18.5533,18.6036,68900.0
2013-04-16 11:40:00,37.0,37.05,36.97,37.03,77600.0,18.6036,18.6287,18.5885,18.6187,77600.0
2013-04-16 11:45:00,37.02,37.1,37.02,37.1,50900.0,18.6136,18.6539,18.6136,18.6539,50900.0
2013-04-16 11:50:00,37.1,37.23,37.1,37.22,90400.0,18.6539,18.7192,18.6539,18.7142,90400.0
2013-04-16 11:55:00,37.22,37.24,37.13,37.15,62500.0,18.7142,18.7243,18.669,18.679,62500.0
2013-04-16 12:00:00,37.14,37.16,37.1,37.11,32100.0,18.674,18.684,18.6539,18.6589,32100.0
2013-04-16 12:05:00,37.12,37.17,37.12,37.17,46300.0,18.6639,18.6891,18.6639,18.6891,46300.0
2013-04-16 12:10:00,37.17,37.21,37.17,37.2,62700.0,18.6891,18.7092,18.6891,18.7042,62700.0
2013-04-16 12:15:00,37.21,37.29,37.2,37.29,76800.0,18.7092,18.7494,18.7042,18.7494,76800.0
2013-04-16 12:20:00,37.28,37.3,37.27,37.29,45900.0,18.7444,18.7544,18.7393,18.7494,45900.0
2013-04-16 12:25:00,37.3,37.34,37.3,37.34,34300.0,18.7544,18.7745,18.7544,18.7745,34300.0
2013-04-16 12:30:00,37.33,37.34,37.28,37.3,40500.0,18.7695,18.7745,18.7444,18.7544,40500.0
2013-04-16 12:35:00,37.3,37.31,37.22,37.22,16200.0,18.7544,18.7595,18.7142,18.7142,16200.0
2013-04-16 12:40:00,37.22,37.23,37.2,37.2,14800.0,18.7142,18.7192,18.7042,18.7042,14800.0
2013-04-16 12:45:00,37.21,37.21,37.19,37.2,30800.0,18.7092,18.7092,18.6991,18.7042,30800.0
2013-04-16 12:50:00,37.21,37.26,37.2,37.24,38300.0,18.7092,18.7343,18.7042,18.7243,38300.0
2013-04-16 12:55:00,37.24,37.32,37.23,37.3,43100.0,18.7243,18.7645,18.7192,18.7544,43100.0
2013-04-16 13:00:00,37.3,37.36,37.3,37.36,61700.0,18.7544,18.7846,18.7544,18.7846,61700.0
2013-04-16 13:05:00,37.36,37.44,37.36,37.42,63900.0,18.7846,18.8248,18.7846,18.8148,63900.0
2013-04-16 13:10:00,37.42,37.47,37.42,37.46,47100.0,18.8148,18.8399,18.8148,18.8349,47100.0
2013-04-16 13:15:00,37.47,37.5,37.41,37.41,40800.0,18.8399,18.855,18.8097,18.8097,40800.0
2013-04-16 13:20:00,37.41,37.42,37.39,37.39,17500.0,18.8097,18.8148,18.7997,18.7997,17500.0
2013-04-16 13:25:00,37.4,37.4,37.35,37.4,30800.0,18.8047,18.8047,18.7796,18.8047,30800.0
2013-04-16 13:30:00,37.4,37.53,37.39,37.52,87600.0,18.8047,18.8701,18.7997,18.865,87600.0
2013-04-16 13:35:00,37.51,37.52,37.5,37.51,40400.0,18.86,18.865,18.855,18.86,40400.0
2013-04-16 13:40:00,37.51,37.52,37.49,37.51,31300.0,18.86,18.865,18.85,18.86,31300.0
2013-04-16 13:45:00,37.5,37.54,37.5,37.5,44800.0,18.855,18.8751,18.855,18.855,44800.0
2013-04-16 13:50:00,37.5,37.51,37.5,37.51,30800.0,18.855,18.86,18.855,18.86,30800.0
2013-04-16 13:55:00,37.5,37.53,37.5,37.52,38200.0,18.855,18.8701,18.855,18.865,38200.0
2013-04-16 14:00:00,37.51,37.57,37.51,37.57,45900.0,18.86,18.8902,18.86,18.8902,45900.0
2013-04-16 14:05:00,37.57,37.64,37.56,37.64,67300.0,18.8902,18.9254,18.8852,18.9254,67300.0
2013-04-16 14:10:00,37.64,37.64,37.5,37.54,63900.0,18.9254,18.9254,18.855,18.8751,63900.0
2013-04-16 14:15:00,37.55,37.56,37.5,37.5,31400.0,18.8801,18.8852,18.855,18.855,31400.0
2013-04-16 14:20:00,37.5,37.55,37.43,37.54,104200.0,18.855,18.8801,18.8198,18.8751,104200.0
2013-04-16 14:25:00,37.53,37.54,37.46,37.48,52200.0,18.8701,18.8751,18.8349,18.8449,52200.0
2013-04-16 14:30:00,37.49,37.5,37.45,37.46,38900.0,18.85,18.855,18.8299,18.8349,38900.0
2013-04-16 14:35:00,37.45,37.47,37.41,37.44,40300.0,18.8299,18.8399,18.8097,18.8248,40300.0
2013-04-16 14:40:00,37.44,37.45,37.4,37.4,22000.0,18.8248,18.8299,18.8047,18.8047,22000.0
2013-04-16 14:45:00,37.39,37.49,37.39,37.48,80000.0,18.7997,18.85,18.7997,18.8449,80000.0
2013-04-16 14:50:00,37.48,37.5,37.47,37.49,25300.0,18.8449,18.855,18.8399,18.85,25300.0
2013-04-16 14:55:00,37.5,37.51,37.39,37.4,49600.0,18.855,18.86,18.7997,18.8047,49600.0
2013-04-16 15:00:00,37.41,37.41,37.34,37.34,37000.0,18.8097,18.8097,18.7745,18.7745,37000.0
2013-04-16 15:05:00,37.34,37.42,37.34,37.41,80200.0,18.7745,18.8148,18.7745,18.8097,80200.0
2013-04-16 15:10:00,37.41,37.42,37.38,37.38,31500.0,18.8097,18.8148,18.7947,18.7947,31500.0
2013-04-16 15:15:00,37.37,37.44,37.37,37.43,58900.0,18.7896,18.8248,18.7896,18.8198,58900.0
2013-04-16 15:20:00,37.44,37.44,37.38,37.41,57200.0,18.8248,18.8248,18.7947,18.8097,57200.0
2013-04-16 15:25:00,37.42,37.47,37.41,37.45,56500.0,18.8148,18.8399,18.8097,18.8299,56500.0
2013-04-16 15:30:00,37.45,37.48,37.44,37.44,45200.0,18.8299,18.8449,18.8248,18.8248,45200.0
2013-04-16 15:35:00,37.44,37.45,37.42,37.44,80900.0,18.8248,18.8299,18.8148,18.8248,80900.0
2013-04-16 15:40:00,37.44,37.51,37.44,37.5,80700.0,18.8248,18.86,18.8248,18.855,80700.0
2013-04-16 15:45:00,37.5,37.52,37.46,37.46,116400.0,18.855,18.865,18.8349,18.8349,116400.0
2013-04-16 15:50:00,37.46,37.48,37.44,37.45,155200.0,18.8349,18.8449,18.8248,18.8299,155200.0
2013-04-16 15:55:00,37.46,37.52,37.46,37.51,375700.0,18.8349,18.865,18.8349,18.86,375700.0
2013-04-17 09:30:00,37.32,37.32,37.11,37.11,82300.0,18.7645,18.7645,18.6589,18.6589,82300.0
2013-04-17 09:35:00,37.1,37.12,36.89,36.89,60100.0,18.6539,18.6639,18.5483,18.5483,60100.0
2013-04-17 09:40:00,36.9,36.94,36.85,36.88,49400.0,18.5533,18.5734,18.5282,18.5433,49400.0
2013-04-17 09:45:00,36.89,37.12,36.88,37.12,64700.0,18.5483,18.6639,18.5433,18.6639,64700.0
2013-04-17 09:50:00,37.11,37.16,37.07,37.12,110200.0,18.6589,18.684,18.6388,18.6639,110200.0
2013-04-17 09:55:00,37.12,37.12,37.02,37.04,84300.0,18.6639,18.6639,18.6136,18.6237,84300.0
2013-04-17 10:00:00,37.04,37.08,37.02,37.03,44500.0,18.6237,18.6438,18.6136,18.6187,44500.0
2013-04-17 10:05:00,37.03,37.09,36.99,37.0,63300.0,18.6187,18.6488,18.5986,18.6036,63300.0
2013-04-17 10:10:00,36.99,37.01,36.95,36.98,36500.0,18.5986,18.6086,18.5785,18.5935,36500.0
2013-04-17 10:15:00,36.97,37.03,36.95,36.96,149200.0,18.5885,18.6187,18.5785,18.5835,149200.0
2013-04-17 10:20:00,36.96,37.0,36.9,37.0,35900.0,18.5835,18.6036,18.5533,18.6036,35900.0
2013-04-17 10:25:00,37.0,37.0,36.95,36.95,27300.0,18.6036,18.6036,18.5785,18.5785,27300.0
2013-04-17 10:30:00,36.95,36.95,36.84,36.87,23600.0,18.5785,18.5785,18.5231,18.5382,23600.0
2013-04-17 10:35:00,36.86,36.88,36.79,36.8,28300.0,18.5332,18.5433,18.498,18.503,28300.0
2013-04-17 10:40:00,36.81,36.84,36.76,36.77,47000.0,18.5081,18.5231,18.4829,18.4879,47000.0
2013-04-17 10:45:00,36.76,36.76,36.68,36.68,158000.0,18.4829,18.4829,18.4427,18.4427,158000.0
2013-04-17 10:50:00,36.68,36.7,36.61,36.65,32200.0,18.4427,18.4528,18.4075,18.4276,32200.0
2013-04-17 10:55:00,36.66,36.68,36.6,36.6,39600.0,18.4326,18.4427,18.4025,18.4025,39600.0
2013-04-17 11:00:00,36.61,36.66,36.58,36.65,31600.0,18.4075,18.4326,18.3924,18.4276,31600.0
2013-04-17 11:05:00,36.66,36.67,36.55,36.59,48600.0,18.4326,18.4377,18.3773,18.3974,48600.0
2013-04-17 11:10:00,36.58,36.66,36.55,36.65,56800.0,18.3924,18.4326,18.3773,18.4276,56800.0
2013-04-17 11:15:00,36.66,36.74,36.63,36.73,140300.0,18.4326,18.4729,18.4176,18.4678,140300.0
2013-04-17 11:20:00,36.73,36.82,36.71,36.82,97700.0,18.4678,18.5131,18.4578,18.5131,97700.0
2013-04-17 11:25:00,36.82,36.86,36.79,36.85,45900.0,18.5131,18.5332,18.498,18.5282,45900.0
2013-04-17 11:30:00,36.85,36.89,36.84,36.87,44500.0,18.5282,18.5483,18.5231,18.5382,44500.0
2013-04-17 11:35:00,36.86,36.94,36.86,36.94,20100.0,18.5332,18.5734,18.5332,18.5734,20100.0
2013-04-17 11:40:00,36.94,36.95,36.91,36.93,70200.0,18.5734,18.5785,18.5583,18.5684,70200.0
2013-04-17 11:45:00,36.92,36.94,36.9,36.91,49100.0,18.5634,18.5734,18.5533,18.5583,49100.0
2013-04-17 11:50:00,36.91,36.97,36.91,36.93,18000.0,18.5583,18.5885,18.5583,18.5684,18000.0
2013-04-17 11:55:00,36.94,36.94,36.88,36.89,15500.0,18.5734,18.5734,18.5433,18.5483,15500.0
2013-04-17 12:00:00,36.9,36.91,36.82,36.82,16100.0,18.5533,18.5583,18.5131,18.5131,16100.0
2013-04-17 12:05:00,36.82,36.83,36.74,36.74,14400.0,18.5131,18.5181,18.4729,18.4729,14400.0
2013-04-17 12:10:00,36.75,36.77,36.69,36.69,43100.0,18.4779,18.4879,18.4477,18.4477,43100.0
2013-04-17 12:15:00,36.7,36.71,36.64,36.64,19900.0,18.4528,18.4578,18.4226,18.4226,19900.0
2013-04-17 12:20:00,36.64,36.68,36.58,36.68,28400.0,18.4226,18.4427,18.3924,18.4427,28400.0
2013-04-17 12:25:00,36.68,36.68,36.59,36.61,29600.0,18.4427,18.4427,18.3974,18.4075,29600.0
2013-04-17 12:30:00,36.62,36.67,36.6,36.64,14700.0,18.4125,18.4377,18.4025,18.4226,14700.0
2013-04-17 12:35:00,36.63,36.7,36.62,36.7,16600.0,18.4176,18.4528,18.4125,18.4528,16600.0
2013-04-17 12:40:00,36.69,36.7,36.64,36.68,20300.0,18.4477,18.4528,18.4226,18.4427,20300.0
2013-04-17 12:45:00,36.69,36.74,36.68,36.68,19500.0,18.4477,18.4729,18.4427,18.4427,19500.0
2013-04-17 12:50:00,36.68,36.7,36.63,36.69,16500.0,18.4427,18.4528,18.4176,18.4477,16500.0
2013-04-17 12:55:00,36.69,36.79,36.69,36.76,16000.0,18.4477,18.498,18.4477,18.4829,16000.0
2013-04-17 13:00:00,36.76,36.78,36.74,36.77,18600.0,18.4829,18.493,18.4729,18.4879,18600.0
2013-04-17 13:05:00,36.78,36.78,36.71,36.74,16900.0,18.493,18.493,18.4578,18.4729,16900.0
2013-04-17 13:10:00,36.74,36.76,36.73,36.75,13600.0,18.4729,18.4829,18.4678,18.4779,13600.0
2013-04-17 13:15:00,36.75,36.84,36.75,36.83,23900.0,18.4779,18.5231,18.4779,18.5181,23900.0
2013-04-17 13:20:00,36.83,36.89,36.78,36.89,40200.0,18.5181,18.5483,18.493,18.5483,40200.0
2013-04-17 13:25:00,36.9,36.92,36.8,36.8,28700.0,18.5533,18.5634,18.503,18.503,28700.0
2013-04-17 13:30:00,36.8,36.83,36.77,36.77,17000.0,18.503,18.5181,18.4879,18.4879,17000.0
2013-04-17 13:35:00,36.78,36.9,36.77,36.9,18600.0,18.493,18.5533,18.4879,18.5533,18600.0
2013-04-17 13:40:00,36.9,36.98,36.9,36.97,71600.0,18.5533,18.5935,18.5533,18.5885,71600.0
2013-04-17 13:45:00,36.98,37.03,36.97,36.97,67100.0,18.5935,18.6187,18.5885,18.5885,67100.0
2013-04-17 13:50:00,36.96,36.97,36.9,36.95,67000.0,18.5835,18.5885,18.5533,18.5785,67000.0
2013-04-17 13:55:00,36.96,37.0,36.91,36.93,36100.0,18.5835,18.6036,18.5583,18.5684,36100.0
2013-04-17 14:00:00,36.93,36.97,36.9,36.91,30400.0,18.5684,18.5885,18.5533,18.5583,30400.0
2013-04-17 14:05:00,36.91,36.97,36.88,36.94,22800.0,18.5583,18.5885,18.5433,18.5734,22800.0
2013-04-17 14:10:00,36.93,36.95,36.89,36.92,20400.0,18.5684,18.5785,18.5483,18.5634,20400.0
2013-04-17 14:15:00,36.93,36.94,36.88,36.88,22000.0,18.5684,18.5734,18.5433,18.5433,22000.0
2013-04-17 14:20:00,36.88,36.93,36.88,36.91,18700.0,18.5433,18.5684,18.5433,18.5583,18700.0
2013-04-17 14:25:00,36.9,36.97,36.87,36.97,30900.0,18.5533,18.5885,18.5382,18.5885,30900.0
2013-04-17 14:30:00,36.96,36.98,36.91,36.94,44700.0,18.5835,18.5935,18.5583,18.5734,44700.0
2013-04-17 14:35:00,36.93,36.94,36.87,36.9,34200.0,18.5684,18.5734,18.5382,18.5533,34200.0
2013-04-17 14:40:00,36.89,36.91,36.8,36.82,32500.0,18.5483,18.5583,18.503,18.5131,32500.0
2013-04-17 14:45:00,36.82,36.88,36.82,36.83,38700.0,18.5131,18.5433,18.5131,18.5181,38700.0
2013-04-17 14:50:00,36.83,36.89,36.8,36.86,32400.0,18.5181,18.5483,18.503,18.5332,32400.0
2013-04-17 14:55:00,36.87,36.98,36.86,36.95,40700.0,18.5382,18.5935,18.5332,18.5785,40700.0
2013-04-17 15:00:00,36.95,36.95,36.89,36.91,45700.0,18.5785,18.5785,18.5483,18.5583,45700.0
2013-04-17 15:05:00,36.91,36.94,36.85,36.89,72100.0,18.5583,18.5734,18.5282,18.5483,72100.0
2013-04-17 15:10:00,36.89,36.95,36.86,36.93,38700.0,18.5483,18.5785,18.5332,18.5684,38700.0
2013-04-17 15:15:00,36.94,37.03,36.94,37.02,101700.0,18.5734,18.6187,18.5734,18.6136,101700.0
2013-04-17 15:20:00,37.01,37.03,36.97,37.03,60100.0,18.6086,18.6187,18.5885,18.6187,60100.0
2013-04-17 15:25:00,37.03,37.06,37.01,37.03,70100.0,18.6187,18.6338,18.6086,18.6187,70100.0
2013-04-17 15:30:00,37.03,37.04,36.96,36.97,69600.0,18.6187,18.6237,18.5835,18.5885,69600.0
2013-04-17 15:35:00,36.98,37.02,36.95,36.97,104800.0,18.5935,18.6136,18.5785,18.5885,104800.0
2013-04-17 15:40:00,36.96,36.97,36.94,36.95,86800.0,18.5835,18.5885,18.5734,18.5785,86800.0
2013-04-17 15:45:00,36.95,37.01,36.91,37.01,150000.0,18.5785,18.6086,18.5583,18.6086,150000.0
2013-04-17 15:50:00,37.0,37.01,36.98,37.0,139300.0,18.6036,18.6086,18.5935,18.6036,139300.0
2013-04-17 15:55:00,37.01,37.04,36.97,36.97,282900.0,18.6086,18.6237,18.5885,18.5885,282900.0
2013-04-18 09:30:00,37.07,37.37,37.06,37.36,96000.0,18.6388,18.7896,18.6338,18.7846,96000.0
2013-04-18 09:35:00,37.32,37.33,36.95,36.96,49700.0,18.7645,18.7695,18.5785,18.5835,49700.0
2013-04-18 09:40:00,36.96,37.16,36.95,37.08,45300.0,18.5835,18.684,18.5785,18.6438,45300.0
2013-04-18 09:45:00,37.08,37.3,37.05,37.3,89700.0,18.6438,18.7544,18.6287,18.7544,89700.0
2013-04-18 09:50:00,37.3,37.33,37.16,37.2,65500.0,18.7544,18.7695,18.684,18.7042,65500.0
2013-04-18 09:55:00,37.21,37.22,37.04,37.06,47800.0,18.7092,18.7142,18.6237,18.6338,47800.0
2013-04-18 10:00:00,37.04,37.08,36.89,36.9,45900.0,18.6237,18.6438,18.5483,18.5533,45900.0
2013-04-18 10:05:00,36.91,37.01,36.9,36.95,31600.0,18.5583,18.6086,18.5533,18.5785,31600.0
2013-04-18 10:10:00,36.95,37.05,36.94,37.04,76700.0,18.5785,18.6287,18.5734,18.6237,76700.0
2013-04-18 10:15:00,37.04,37.07,37.0,37.05,55400.0,18.6237,18.6388,18.6036,18.6287,55400.0
2013-04-18 10:20:00,37.06,37.11,37.03,37.07,24700.0,18.6338,18.6589,18.6187,18.6388,24700.0
2013-04-18 10:25:00,37.08,37.08,36.94,37.04,32400.0,18.6438,18.6438,18.5734,18.6237,32400.0
2013-04-18 10:30:00,37.05,37.24,37.05,37.23,30100.0,18.6287,18.7243,18.6287,18.7192,30100.0
2013-04-18 10:35:00,37.21,37.24,37.14,37.19,31000.0,18.7092,18.7243,18.674,18.6991,31000.0
2013-04-18 10:40:00,37.19,37.23,37.15,37.19,31600.0,18.6991,18.7192,18.679,18.6991,31600.0
2013-04-18 10:45:00,37.2,37.29,37.17,37.26,49000.0,18.7042,18.7494,18.6891,18.7343,49000.0
2013-04-18 10:50:00,37.27,37.45,37.26,37.43,44600.0,18.7393,18.8299,18.7343,18.8198,44600.0
2013-04-18 10:55:00,37.42,37.47,37.4,37.46,38500.0,18.8148,18.8399,18.8047,18.8349,38500.0
2013-04-18 11:00:00,37.46,37.47,37.38,37.44,53300.0,18.8349,18.8399,18.7947,18.8248,53300.0
2013-04-18 11:05:00,37.44,37.48,37.43,37.45,49800.0,18.8248,18.8449,18.8198,18.8299,49800.0
2013-04-18 11:10:00,37.46,37.49,37.41,37.45,65700.0,18.8349,18.85,18.8097,18.8299,65700.0
2013-04-18 11:15:00,37.45,37.5,37.4,37.41,46300.0,18.8299,18.855,18.8047,18.8097,46300.0
2013-04-18 11:20:00,37.42,37.48,37.39,37.39,58600.0,18.8148,18.8449,18.7997,18.7997,58600.0
2013-04-18 11:25:00,37.39,37.47,37.38,37.41,52400.0,18.7997,18.8399,18.7947,18.8097,52400.0
2013-04-18 11:30:00,37.41,37.48,37.4,37.43,42800.0,18.8097,18.8449,18.8047,18.8198,42800.0
2013-04-18 11:35:00,37.43,37.47,37.43,37.43,38400.0,18.8198,18.8399,18.8198,18.8198,38400.0
2013-04-18 11:40:00,37.44,37.45,37.32,37.32,34200.0,18.8248,18.8299,18.7645,18.7645,34200.0
2013-04-18 11:45:00,37.33,37.38,37.3,37.34,31800.0,18.7695,18.7947,18.7544,18.7745,31800.0
2013-04-18 11:50:00,37.35,37.38,37.3,37.38,26700.0,18.7796,18.7947,18.7544,18.7947,26700.0
2013-04-18 11:55:00,37.39,37.5,37.39,37.48,38300.0,18.7997,18.855,18.7997,18.8449,38300.0
2013-04-18 12:00:00,37.49,37.57,37.49,37.51,51900.0,18.85,18.8902,18.85,18.86,51900.0
2013-04-18 12:05:00,37.52,37.61,37.52,37.53,49700.0,18.865,18.9103,18.865,18.8701,49700.0
2013-04-18 12:10:00,37.51,37.57,37.49,37.55,41900.0,18.86,18.8902,18.85,18.8801,41900.0
2013-04-18 12:15:00,37.55,37.56,37.44,37.45,29800.0,18.8801,18.8852,18.8248,18.8299,29800.0
2013-04-18 12:20:00,37.46,37.5,37.43,37.49,67600.0,18.8349,18.855,18.8198,18.85,67600.0
2013-04-18 12:25:00,37.49,37.55,37.49,37.51,41400.0,18.85,18.8801,18.85,18.86,41400.0
2013-04-18 12:30:00,37.5,37.55,37.44,37.54,42500.0,18.855,18.8801,18.8248,18.8751,42500.0
2013-04-18 12:35:00,37.53,37.6,37.53,37.57,40700.0,18.8701,18.9053,18.8701,18.8902,40700.0
2013-04-18 12:40:00,37.58,37.61,37.54,37.61,54400.0,18.8952,18.9103,18.8751,18.9103,54400.0
2013-04-18 12:45:00,37.61,37.64,37.59,37.63,33600.0,18.9103,18.9254,18.9002,18.9204,33600.0
2013-04-18 12:50:00,37.64,37.74,37.64,37.73,41300.0,18.9254,18.9757,18.9254,18.9706,41300.0
2013-04-18 12:55:00,37.73,37.77,37.72,37.72,37000.0,18.9706,18.9907,18.9656,18.9656,37000.0
2013-04-18 13:00:00,37.73,37.76,37.7,37.75,32600.0,18.9706,18.9857,18.9556,18.9807,32600.0
2013-04-18 13:05:00,37.76,37.77,37.68,37.73,28400.0,18.9857,18.9907,18.9455,18.9706,28400.0
2013-04-18 13:10:00,37.73,37.78,37.67,37.67,26400.0,18.9706,18.9958,18.9405,18.9405,26400.0
2013-04-18 13:15:00,37.68,37.69,37.63,37.64,20900.0,18.9455,18.9505,18.9204,18.9254,20900.0
2013-04-18 13:20:00,37.64,37.69,37.62,37.65,24400.0,18.9254,18.9505,18.9153,18.9304,24400.0
2013-04-18 13:25:00,37.65,37.66,37.61,37.66,23000.0,18.9304,18.9354,18.9103,18.9354,23000.0
2013-04-18 13:30:00,37.66,37.67,37.61,37.61,17500.0,18.9354,18.9405,18.9103,18.9103,17500.0
2013-04-18 13:35:00,37.6,37.61,37.54,37.55,47800.0,18.9053,18.9103,18.8751,18.8801,47800.0
2013-04-18 13:40:00,37.55,37.55,37.48,37.52,37000.0,18.8801,18.8801,18.8449,18.865,37000.0
2013-04-18 13:45:00,37.52,37.52,37.44,37.47,28900.0,18.865,18.865,18.8248,18.8399,28900.0
2013-04-18 13:50:00,37.47,37.47,37.43,37.47,22000.0,18.8399,18.8399,18.8198,18.8399,22000.0
2013-04-18 13:55:00,37.47,37.48,37.41,37.46,17700.0,18.8399,18.8449,18.8097,18.8349,17700.0
2013-04-18 14:00:00,37.47,37.48,37.41,37.47,38700.0,18.8399,18.8449,18.8097,18.8399,38700.0
2013-04-18 14:05:00,37.47,37.5,37.43,37.44,35600.0,18.8399,18.855,18.8198,18.8248,35600.0
2013-04-18 14:10:00,37.44,37.44,37.39,37.4,36100.0,18.8248,18.8248,18.7997,18.8047,36100.0
2013-04-18 14:15:00,37.41,37.43,37.36,37.39,38100.0,18.8097,18.8198,18.7846,18.7997,38100.0
2013-04-18 14:20:00,37.4,37.41,37.34,37.38,47600.0,18.8047,18.8097,18.7745,18.7947,47600.0
2013-04-18 14:25:00,37.39,37.45,37.39,37.43,38500.0,18.7997,18.8299,18.7997,18.8198,38500.0
2013-04-18 14:30:00,37.44,37.46,37.39,37.4,33000.0,18.8248,18.8349,18.7997,18.8047,33000.0
2013-04-18 14:35:00,37.41,37.43,37.41,37.42,20100.0,18.8097,18.8198,18.8097,18.8148,20100.0
2013-04-18 14:40:00,37.41,37.42,37.34,37.34,28500.0,18.8097,18.8148,18.7745,18.7745,28500.0
2013-04-18 14:45:00,37.34,37.34,37.26,37.29,33700.0,18.7745,18.7745,18.7343,18.7494,33700.0
2013-04-18 14:50:00,37.29,37.3,37.24,37.28,31300.0,18.7494,18.7544,18.7243,18.7444,31300.0
2013-04-18 14:55:00,37.28,37.28,37.17,37.22,31500.0,18.7444,18.7444,18.6891,18.7142,31500.0
2013-04-18 15:00:00,37.23,37.28,37.23,37.26,30000.0,18.7192,18.7444,18.7192,18.7343,30000.0
2013-04-18 15:05:00,37.26,37.34,37.26,37.32,40800.0,18.7343,18.7745,18.7343,18.7645,40800.0
2013-04-18 15:10:00,37.32,37.39,37.32,37.38,47100.0,18.7645,18.7997,18.7645,18.7947,47100.0
2013-04-18 15:15:00,37.37,37.42,37.34,37.35,37000.0,18.7896,18.8148,18.7745,18.7796,37000.0
2013-04-18 15:20:00,37.35,37.35,37.28,37.31,39000.0,18.7796,18.7796,18.7444,18.7595,39000.0
2013-04-18 15:25:00,37.31,37.39,37.31,37.37,25000.0,18.7595,18.7997,18.7595,18.7896,25000.0
2013-04-18 15:30:00,37.38,37.44,37.38,37.39,37300.0,18.7947,18.8248,18.7947,18.7997,37300.0
2013-04-18 15:35:00,37.38,37.39,37.31,37.33,71600.0,18.7947,18.7997,18.7595,18.7695,71600.0
2013-04-18 15:40:00,37.33,37.43,37.31,37.42,64900.0,18.7695,18.8198,18.7595,18.8148,64900.0
2013-04-18 15:45:00,37.43,37.44,37.34,37.4,87600.0,18.8198,18.8248,18.7745,18.8047,87600.0
2013-04-18 15:50:00,37.39,37.41,37.36,37.37,97300.0,18.7997,18.8097,18.7846,18.7896,97300.0
2013-04-18 15:55:00,37.37,37.39,37.35,37.38,158800.0,18.7896,18.7997,18.7796,18.7947,158800.0
2013-04-19 09:30:00,37.59,37.64,37.51,37.6,373700.0,18.9002,18.9254,18.86,18.9053,373700.0
2013-04-19 09:35:00,37.57,37.58,37.47,37.51,42700.0,18.8902,18.8952,18.8399,18.86,42700.0
2013-04-19 09:40:00,37.5,37.52,37.36,37.36,51800.0,18.855,18.865,18.7846,18.7846,51800.0
2013-04-19 09:45:00,37.38,37.38,37.28,37.31,75200.0,18.7947,18.7947,18.7444,18.7595,75200.0
2013-04-19 09:50:00,37.31,37.38,37.3,37.37,42300.0,18.7595,18.7947,18.7544,18.7896,42300.0
2013-04-19 09:55:00,37.36,37.43,37.33,37.4,50200.0,18.7846,18.8198,18.7695,18.8047,50200.0
2013-04-19 10:00:00,37.38,37.41,37.33,37.39,62300.0,18.7947,18.8097,18.7695,18.7997,62300.0
2013-04-19 10:05:00,37.4,37.56,37.38,37.54,74500.0,18.8047,18.8852,18.7947,18.8751,74500.0
2013-04-19 10:10:00,37.54,37.54,37.44,37.51,81500.0,18.8751,18.8751,18.8248,18.86,81500.0
2013-04-19 10:15:00,37.51,37.53,37.47,37.53,49100.0,18.86,18.8701,18.8399,18.8701,49100.0
2013-04-19 10:20:00,37.53,37.56,37.46,37.49,47400.0,18.8701,18.8852,18.8349,18.85,47400.0
2013-04-19 10:25:00,37.49,37.53,37.41,37.48,54000.0,18.85,18.8701,18.8097,18.8449,54000.0
2013-04-19 10:30:00,37.48,37.53,37.45,37.5,87900.0,18.8449,18.8701,18.8299,18.855,87900.0
2013-04-19 10:35:00,37.48,37.51,37.44,37.45,57800.0,18.8449,18.86,18.8248,18.8299,57800.0
2013-04-19 10:40:00,37.45,37.48,37.43,37.48,44700.0,18.8299,18.8449,18.8198,18.8449,44700.0
2013-04-19 10:45:00,37.48,37.48,37.35,37.35,64600.0,18.8449,18.8449,18.7796,18.7796,64600.0
2013-04-19 10:50:00,37.35,37.35,37.3,37.33,64100.0,18.7796,18.7796,18.7544,18.7695,64100.0
2013-04-19 10:55:00,37.34,37.37,37.31,37.31,109400.0,18.7745,18.7896,18.7595,18.7595,109400.0
2013-04-19 11:00:00,37.31,37.31,37.18,37.18,71100.0,18.7595,18.7595,18.6941,18.6941,71100.0
2013-04-19 11:05:00,37.18,37.3,37.14,37.3,59000.0,18.6941,18.7544,18.674,18.7544,59000.0
2013-04-19 11:10:00,37.3,37.37,37.29,37.36,58700.0,18.7544,18.7896,18.7494,18.7846,58700.0
2013-04-19 11:15:00,37.36,37.4,37.36,37.38,53800.0,18.7846,18.8047,18.7846,18.7947,53800.0
2013-04-19 11:20:00,37.38,37.39,37.3,37.32,63700.0,18.7947,18.7997,18.7544,18.7645,63700.0
2013-04-19 11:25:00,37.32,37.33,37.28,37.28,55500.0,18.7645,18.7695,18.7444,18.7444,55500.0
2013-04-19 11:30:00,37.27,37.33,37.26,37.31,59000.0,18.7393,18.7695,18.7343,18.7595,59000.0
2013-04-19 11:35:00,37.31,37.41,37.3,37.38,35900.0,18.7595,18.8097,18.7544,18.7947,35900.0
2013-04-19 11:40:00,37.37,37.38,37.34,37.34,44900.0,18.7896,18.7947,18.7745,18.7745,44900.0
2013-04-19 11:45:00,37.35,37.38,37.34,37.34,51900.0,18.7796,18.7947,18.7745,18.7745,51900.0
2013-04-19 11:50:00,37.34,37.34,37.29,37.29,48700.0,18.7745,18.7745,18.7494,18.7494,48700.0
2013-04-19 11:55:00,37.28,37.37,37.25,37.37,64100.0,18.7444,18.7896,18.7293,18.7896,64100.0
2013-04-19 12:00:00,37.37,37.39,37.32,37.32,56400.0,18.7896,18.7997,18.7645,18.7645,56400.0
2013-04-19 12:05:00,37.32,37.34,37.31,37.33,36300.0,18.7645,18.7745,18.7595,18.7695,36300.0
2013-04-19 12:10:00,37.33,37.33,37.29,37.3,35900.0,18.7695,18.7695,18.7494,18.7544,35900.0
2013-04-19 12:15:00,37.3,37.31,37.25,37.25,31500.0,18.7544,18.7595,18.7293,18.7293,31500.0
2013-04-19 12:20:00,37.24,37.24,37.19,37.2,27500.0,18.7243,18.7243,18.6991,18.7042,27500.0
2013-04-19 12:25:00,37.2,37.2,37.18,37.19,48100.0,18.7042,18.7042,18.6941,18.6991,48100.0
2013-04-19 12:30:00,37.2,37.24,37.19,37.19,29100.0,18.7042,18.7243,18.6991,18.6991,29100.0
2013-04-19 12:35:00,37.19,37.19,37.14,37.14,38700.0,18.6991,18.6991,18.674,18.674,38700.0
2013-04-19 12:40:00,37.14,37.15,37.09,37.09,25200.0,18.674,18.679,18.6488,18.6488,25200.0
2013-04-19 12:45:00,37.09,37.11,37.05,37.05,33800.0,18.6488,18.6589,18.6287,18.6287,33800.0
2013-04-19 12:50:00,37.05,37.15,37.04,37.15,36200.0,18.6287,18.679,18.6237,18.679,36200.0
2013-04-19 12:55:00,37.15,37.15,37.11,37.14,42200.0,18.679,18.679,18.6589,18.674,42200.0
2013-04-19 13:00:00,37.14,37.17,37.14,37.16,35900.0,18.674,18.6891,18.674,18.684,35900.0
2013-04-19 13:05:00,37.15,37.17,37.14,37.16,38200.0,18.679,18.6891,18.674,18.684,38200.0
2013-04-19 13:10:00,37.17,37.18,37.15,37.17,36700.0,18.6891,18.6941,18.679,18.6891,36700.0
2013-04-19 13:15:00,37.17,37.18,37.16,37.17,99800.0,18.6891,18.6941,18.684,18.6891,99800.0
2013-04-19 13:20:00,37.16,37.17,37.14,37.17,66600.0,18.684,18.6891,18.674,18.6891,66600.0
2013-04-19 13:25:00,37.17,37.22,37.16,37.22,37500.0,18.6891,18.7142,18.684,18.7142,37500.0
2013-04-19 13:30:00,37.23,37.23,37.18,37.2,29900.0,18.7192,18.7192,18.6941,18.7042,29900.0
2013-04-19 13:35:00,37.19,37.22,37.19,37.22,15600.0,18.6991,18.7142,18.6991,18.7142,15600.0
2013-04-19 13:40:00,37.22,37.23,37.2,37.2,33100.0,18.7142,18.7192,18.7042,18.7042,33100.0
2013-04-19 13:45:00,37.21,37.23,37.18,37.23,120000.0,18.7092,18.7192,18.6941,18.7192,120000.0
2013-04-19 13:50:00,37.23,37.27,37.22,37.24,50900.0,18.7192,18.7393,18.7142,18.7243,50900.0
2013-04-19 13:55:00,37.25,37.25,37.2,37.22,82700.0,18.7293,18.7293,18.7042,18.7142,82700.0
2013-04-19 14:00:00,37.22,37.25,37.21,37.21,60700.0,18.7142,18.7293,18.7092,18.7092,60700.0
2013-04-19 14:05:00,37.21,37.25,37.2,37.25,54700.0,18.7092,18.7293,18.7042,18.7293,54700.0
2013-04-19 14:10:00,37.25,37.26,37.23,37.24,31000.0,18.7293,18.7343,18.7192,18.7243,31000.0
2013-04-19 14:15:00,37.24,37.28,37.23,37.25,56600.0,18.7243,18.7444,18.7192,18.7293,56600.0
2013-04-19 14:20:00,37.25,37.25,37.23,37.23,36500.0,18.7293,18.7293,18.7192,18.7192,36500.0
2013-04-19 14:25:00,37.23,37.25,37.22,37.23,44700.0,18.7192,18.7293,18.7142,18.7192,44700.0
2013-04-19 14:30:00,37.23,37.24,37.22,37.23,25400.0,18.7192,18.7243,18.7142,18.7192,25400.0
2013-04-19 14:35:00,37.23,37.24,37.19,37.2,72400.0,18.7192,18.7243,18.6991,18.7042,72400.0
2013-04-19 14:40:00,37.19,37.22,37.16,37.18,24600.0,18.6991,18.7142,18.684,18.6941,24600.0
2013-04-19 14:45:00,37.19,37.22,37.16,37.18,31000.0,18.6991,18.7142,18.684,18.6941,31000.0
2013-04-19 14:50:00,37.18,37.23,37.17,37.23,17900.0,18.6941,18.7192,18.6891,18.7192,17900.0
2013-04-19 14:55:00,37.23,37.23,37.19,37.19,55500.0,18.7192,18.7192,18.6991,18.6991,55500.0
2013-04-19 15:00:00,37.19,37.2,37.15,37.16,51400.0,18.6991,18.7042,18.679,18.684,51400.0
2013-04-19 15:05:00,37.16,37.21,37.15,37.18,72500.0,18.684,18.7092,18.679,18.6941,72500.0
2013-04-19 15:10:00,37.19,37.21,37.17,37.2,49600.0,18.6991,18.7092,18.6891,18.7042,49600.0
2013-04-19 15:15:00,37.2,37.21,37.16,37.18,60500.0,18.7042,18.7092,18.684,18.6941,60500.0
2013-04-19 15:20:00,37.18,37.2,37.14,37.14,96000.0,18.6941,18.7042,18.674,18.674,96000.0
2013-04-19 15:25:00,37.15,37.18,37.14,37.15,75400.0,18.679,18.6941,18.674,18.679,75400.0
2013-04-19 15:30:00,37.15,37.2,37.15,37.2,44700.0,18.679,18.7042,18.679,18.7042,44700.0
2013-04-19 15:35:00,37.2,37.23,37.19,37.21,72000.0,18.7042,18.7192,18.6991,18.7092,72000.0
2013-04-19 15:40:00,37.2,37.27,37.2,37.27,69900.0,18.7042,18.7393,18.7042,18.7393,69900.0
2013-04-19 15:45:00,37.27,37.28,37.23,37.26,226200.0,18.7393,18.7444,18.7192,18.7343,226200.0
2013-04-19 15:50:00,37.26,37.3,37.25,37.27,278700.0,18.7343,18.7544,18.7293,18.7393,278700.0
2013-04-19 15:55:00,37.28,37.29,37.26,37.29,491100.0,18.7444,18.7494,18.7343,18.7494,491100.0
2013-04-22 09:30:00,37.48,37.57,37.39,37.43,70400.0,18.8449,18.8902,18.7997,18.8198,70400.0
2013-04-22 09:35:00,37.43,37.43,37.25,37.27,43400.0,18.8198,18.8198,18.7293,18.7393,43400.0
2013-04-22 09:40:00,37.28,37.28,37.2,37.23,29200.0,18.7444,18.7444,18.7042,18.7192,29200.0
2013-04-22 09:45:00,37.22,37.32,37.17,37.22,32800.0,18.7142,18.7645,18.6891,18.7142,32800.0
2013-04-22 09:50:00,37.21,37.31,37.2,37.27,32800.0,18.7092,18.7595,18.7042,18.7393,32800.0
2013-04-22 09:55:00,37.26,37.34,37.25,37.31,22600.0,18.7343,18.7745,18.7293,18.7595,22600.0
2013-04-22 10:00:00,37.3,37.32,37.19,37.27,34600.0,18.7544,18.7645,18.6991,18.7393,34600.0
2013-04-22 10:05:00,37.25,37.26,37.14,37.14,39400.0,18.7293,18.7343,18.674,18.674,39400.0
2013-04-22 10:10:00,37.13,37.16,37.12,37.16,31000.0,18.669,18.684,18.6639,18.684,31000.0
2013-04-22 10:15:00,37.16,37.25,37.16,37.21,23300.0,18.684,18.7293,18.684,18.7092,23300.0
2013-04-22 10:20:00,37.21,37.23,37.15,37.15,16400.0,18.7092,18.7192,18.679,18.679,16400.0
2013-04-22 10:25:00,37.15,37.18,37.11,37.17,18100.0,18.679,18.6941,18.6589,18.6891,18100.0
2013-04-22 10:30:00,37.17,37.18,37.08,37.16,43500.0,18.6891,18.6941,18.6438,18.684,43500.0
2013-04-22 10:35:00,37.16,37.18,37.13,37.17,26200.0,18.684,18.6941,18.669,18.6891,26200.0
2013-04-22 10:40:00,37.17,37.28,37.17,37.21,45400.0,18.6891,18.7444,18.6891,18.7092,45400.0
2013-04-22 10:45:00,37.22,37.37,37.22,37.36,15700.0,18.7142,18.7896,18.7142,18.7846,15700.0
2013-04-22 10:50:00,37.37,37.39,37.31,37.35,20300.0,18.7896,18.7997,18.7595,18.7796,20300.0
2013-04-22 10:55:00,37.34,37.34,37.3,37.33,19000.0,18.7745,18.7745,18.7544,18.7695,19000.0
2013-04-22 11:00:00,37.34,37.36,37.29,37.3,54200.0,18.7745,18.7846,18.7494,18.7544,54200.0
2013-04-22 11:05:00,37.3,37.38,37.3,37.36,17400.0,18.7544,18.7947,18.7544,18.7846,17400.0
2013-04-22 11:10:00,37.34,37.36,37.33,37.35,13400.0,18.7745,18.7846,18.7695,18.7796,13400.0
2013-04-22 11:15:00,37.35,37.37,37.3,37.37,28000.0,18.7796,18.7896,18.7544,18.7896,28000.0
2013-04-22 11:20:00,37.37,37.39,37.33,37.33,27500.0,18.7896,18.7997,18.7695,18.7695,27500.0
2013-04-22 11:25:00,37.33,37.37,37.3,37.37,23000.0,18.7695,18.7896,18.7544,18.7896,23000.0
2013-04-22 11:30:00,37.36,37.5,37.35,37.5,78400.0,18.7846,18.855,18.7796,18.855,78400.0
2013-04-22 11:35:00,37.51,37.56,37.5,37.56,58000.0,18.86,18.8852,18.855,18.8852,58000.0
2013-04-22 11:40:00,37.55,37.56,37.52,37.56,23500.0,18.8801,18.8852,18.865,18.8852,23500.0
2013-04-22 11:45:00,37.56,37.59,37.51,37.51,14100.0,18.8852,18.9002,18.86,18.86,14100.0
2013-04-22 11:50:00,37.51,37.54,37.5,37.52,35100.0,18.86,18.8751,18.855,18.865,35100.0
2013-04-22 11:55:00,37.52,37.59,37.51,37.59,79900.0,18.865,18.9002,18.86,18.9002,79900.0
2013-04-22 12:00:00,37.59,37.63,37.59,37.61,51900.0,18.9002,18.9204,18.9002,18.9103,51900.0
2013-04-22 12:05:00,37.62,37.7,37.62,37.68,60400.0,18.9153,18.9556,18.9153,18.9455,60400.0
2013-04-22 12:10:00,37.69,37.72,37.67,37.68,56600.0,18.9505,18.9656,18.9405,18.9455,56600.0
2013-04-22 12:15:00,37.68,37.71,37.68,37.69,35500.0,18.9455,18.9606,18.9455,18.9505,35500.0
2013-04-22 12:20:00,37.7,37.72,37.69,37.7,18500.0,18.9556,18.9656,18.9505,18.9556,18500.0
2013-04-22 12:25:00,37.7,37.76,37.7,37.75,38200.0,18.9556,18.9857,18.9556,18.9807,38200.0
2013-04-22 12:30:00,37.75,37.76,37.7,37.71,60900.0,18.9807,18.9857,18.9556,18.9606,60900.0
2013-04-22 12:35:00,37.71,37.77,37.7,37.77,42900.0,18.9606,18.9907,18.9556,18.9907,42900.0
2013-04-22 12:40:00,37.78,37.83,37.78,37.83,40600.0,18.9958,19.0209,18.9958,19.0209,40600.0
2013-04-22 12:45:00,37.82,37.84,37.8,37.82,27700.0,19.0159,19.0259,19.0058,19.0159,27700.0
2013-04-22 12:50:00,37.82,37.82,37.75,37.78,31800.0,19.0159,19.0159,18.9807,18.9958,31800.0
2013-04-22 12:55:00,37.79,37.82,37.78,37.78,32200.0,19.0008,19.0159,18.9958,18.9958,32200.0
2013-04-22 13:00:00,37.79,37.83,37.74,37.75,52200.0,19.0008,19.0209,18.9757,18.9807,52200.0
2013-04-22 13:05:00,37.75,37.77,37.75,37.75,22500.0,18.9807,18.9907,18.9807,18.9807,22500.0
2013-04-22 13:10:00,37.75,37.8,37.75,37.78,34500.0,18.9807,19.0058,18.9807,18.9958,34500.0
2013-04-22 13:15:00,37.78,37.78,37.73,37.75,25000.0,18.9958,18.9958,18.9706,18.9807,25000.0
2013-04-22 13:20:00,37.75,37.79,37.74,37.76,23000.0,18.9807,19.0008,18.9757,18.9857,23000.0
2013-04-22 13:25:00,37.75,37.77,37.73,37.77,12000.0,18.9807,18.9907,18.9706,18.9907,12000.0
2013-04-22 13:30:00,37.77,37.82,37.75,37.8,31000.0,18.9907,19.0159,18.9807,19.0058,31000.0
2013-04-22 13:35:00,37.81,37.82,37.8,37.81,15400.0,19.0109,19.0159,19.0058,19.0109,15400.0
2013-04-22 13:40:00,37.81,37.84,37.8,37.84,32700.0,19.0109,19.0259,19.0058,19.0259,32700.0
2013-04-22 13:45:00,37.84,37.86,37.79,37.8,46200.0,19.0259,19.036,19.0008,19.0058,46200.0
2013-04-22 13:50:00,37.8,37.84,37.77,37.83,33200.0,19.0058,19.0259,18.9907,19.0209,33200.0
2013-04-22 13:55:00,37.83,37.87,37.82,37.83,35900.0,19.0209,19.041,19.0159,19.0209,35900.0
2013-04-22 14:00:00,37.83,37.87,37.83,37.85,42100.0,19.0209,19.041,19.0209,19.031,42100.0
2013-04-22 14:05:00,37.84,37.84,37.79,37.8,22200.0,19.0259,19.0259,19.0008,19.0058,22200.0
2013-04-22 14:10:00,37.81,37.81,37.79,37.81,28100.0,19.0109,19.0109,19.0008,19.0109,28100.0
2013-04-22 14:15:00,37.82,37.88,37.82,37.87,25300.0,19.0159,19.0461,19.0159,19.041,25300.0
2013-04-22 14:20:00,37.87,37.93,37.87,37.91,28100.0,19.041,19.0712,19.041,19.0611,28100.0
2013-04-22 14:25:00,37.91,37.94,37.91,37.91,25700.0,19.0611,19.0762,19.0611,19.0611,25700.0
2013-04-22 14:30:00,37.9,37.9,37.88,37.89,22200.0,19.0561,19.0561,19.0461,19.0511,22200.0
2013-04-22 14:35:00,37.89,37.91,37.86,37.89,24200.0,19.0511,19.0611,19.036,19.0511,24200.0
2013-04-22 14:40:00,37.9,37.94,37.86,37.87,34600.0,19.0561,19.0762,19.036,19.041,34600.0
2013-04-22 14:45:00,37.86,37.88,37.84,37.84,19500.0,19.036,19.0461,19.0259,19.0259,19500.0
2013-04-22 14:50:00,37.84,37.85,37.82,37.85,10000.0,19.0259,19.031,19.0159,19.031,10000.0
2013-04-22 14:55:00,37.86,37.86,37.81,37.83,22500.0,19.036,19.036,19.0109,19.0209,22500.0
2013-04-22 15:00:00,37.83,37.85,37.82,37.83,32200.0,19.0209,19.031,19.0159,19.0209,32200.0
2013-04-22 15:05:00,37.83,37.84,37.8,37.82,35300.0,19.0209,19.0259,19.0058,19.0159,35300.0
2013-04-22 15:10:00,37.82,37.85,37.82,37.82,47900.0,19.0159,19.031,19.0159,19.0159,47900.0
2013-04-22 15:15:00,37.83,37.83,37.8,37.81,29200.0,19.0209,19.0209,19.0058,19.0109,29200.0
2013-04-22 15:20:00,37.8,37.83,37.8,37.8,49200.0,19.0058,19.0209,19.0058,19.0058,49200.0
2013-04-22 15:25:00,37.8,37.82,37.77,37.78,53100.0,19.0058,19.0159,18.9907,18.9958,53100.0
2013-04-22 15:30:00,37.77,37.82,37.76,37.81,67800.0,18.9907,19.0159,18.9857,19.0109,67800.0
2013-04-22 15:35:00,37.8,37.82,37.75,37.76,91300.0,19.0058,19.0159,18.9807,18.9857,91300.0
2013-04-22 15:40:00,37.77,37.77,37.76,37.77,77200.0,18.9907,18.9907,18.9857,18.9907,77200.0
2013-04-22 15:45:00,37.77,37.77,37.76,37.77,154600.0,18.9907,18.9907,18.9857,18.9907,154600.0
2013-04-22 15:50:00,37.77,37.78,37.71,37.72,126400.0,18.9907,18.9958,18.9606,18.9656,126400.0
2013-04-22 15:55:00,37.73,37.8,37.71,37.72,511600.0,18.9706,19.0058,18.9606,18.9656,511600.0
2013-04-23 09:30:00,37.81,37.94,37.7,37.77,137700.0,19.0109,19.0762,18.9556,18.9907,137700.0
2013-04-23 09:35:00,37.78,37.86,37.78,37.83,39200.0,18.9958,19.036,18.9958,19.0209,39200.0
2013-04-23 09:40:00,37.83,37.91,37.78,37.83,46800.0,19.0209,19.0611,18.9958,19.0209,46800.0
2013-04-23 09:45:00,37.83,37.9,37.82,37.9,20700.0,19.0209,19.0561,19.0159,19.0561,20700.0
2013-04-23 09:50:00,37.9,38.02,37.9,37.96,76700.0,19.0561,19.1164,19.0561,19.0863,76700.0
2013-04-23 09:55:00,37.96,38.05,37.95,38.01,88000.0,19.0863,19.1315,19.0813,19.1114,88000.0
2013-04-23 10:00:00,38.01,38.12,37.97,38.11,71500.0,19.1114,19.1667,19.0913,19.1617,71500.0
2013-04-23 10:05:00,38.11,38.13,38.08,38.11,102600.0,19.1617,19.1718,19.1466,19.1617,102600.0
2013-04-23 10:10:00,38.11,38.17,38.11,38.14,106800.0,19.1617,19.1919,19.1617,19.1768,106800.0
2013-04-23 10:15:00,38.13,38.21,38.11,38.18,149400.0,19.1718,19.212,19.1617,19.1969,149400.0
2013-04-23 10:20:00,38.18,38.23,38.16,38.17,29100.0,19.1969,19.222,19.1868,19.1919,29100.0
2013-04-23 10:25:00,38.17,38.22,38.13,38.13,22200.0,19.1919,19.217,19.1718,19.1718,22200.0
2013-04-23 10:30:00,38.14,38.18,38.13,38.13,24600.0,19.1768,19.1969,19.1718,19.1718,24600.0
2013-04-23 10:35:00,38.14,38.17,38.1,38.11,18800.0,19.1768,19.1919,19.1567,19.1617,18800.0
2013-04-23 10:40:00,38.11,38.16,38.1,38.11,37100.0,19.1617,19.1868,19.1567,19.1617,37100.0
2013-04-23 10:45:00,38.11,38.17,38.11,38.13,42900.0,19.1617,19.1919,19.1617,19.1718,42900.0
2013-04-23 10:50:00,38.12,38.15,38.1,38.15,25400.0,19.1667,19.1818,19.1567,19.1818,25400.0
2013-04-23 10:55:00,38.15,38.21,38.15,38.19,32400.0,19.1818,19.212,19.1818,19.2019,32400.0
2013-04-23 11:00:00,38.19,38.31,38.19,38.3,55000.0,19.2019,19.2623,19.2019,19.2572,55000.0
2013-04-23 11:05:00,38.3,38.34,38.29,38.33,63000.0,19.2572,19.2773,19.2522,19.2723,63000.0
2013-04-23 11:10:00,38.32,38.33,38.25,38.31,19200.0,19.2673,19.2723,19.2321,19.2623,19200.0
2013-04-23 11:15:00,38.31,38.35,38.31,38.33,28000.0,19.2623,19.2824,19.2623,19.2723,28000.0
2013-04-23 11:20:00,38.31,38.35,38.31,38.32,35400.0,19.2623,19.2824,19.2623,19.2673,35400.0
2013-04-23 11:25:00,38.31,38.39,38.31,38.36,55700.0,19.2623,19.3025,19.2623,19.2874,55700.0
2013-04-23 11:30:00,38.35,38.4,38.33,38.33,77600.0,19.2824,19.3075,19.2723,19.2723,77600.0
2013-04-23 11:35:00,38.33,38.34,38.3,38.3,12800.0,19.2723,19.2773,19.2572,19.2572,12800.0
2013-04-23 11:40:00,38.31,38.31,38.23,38.24,99500.0,19.2623,19.2623,19.222,19.2271,99500.0
2013-04-23 11:45:00,38.24,38.27,38.23,38.24,136600.0,19.2271,19.2421,19.222,19.2271,136600.0
2013-04-23 11:50:00,38.24,38.24,38.17,38.18,38100.0,19.2271,19.2271,19.1919,19.1969,38100.0
2013-04-23 11:55:00,38.18,38.19,38.16,38.16,32300.0,19.1969,19.2019,19.1868,19.1868,32300.0
2013-04-23 12:00:00,38.17,38.18,38.05,38.06,86100.0,19.1919,19.1969,19.1315,19.1366,86100.0
2013-04-23 12:05:00,38.06,38.09,38.0,38.06,79600.0,19.1366,19.1516,19.1064,19.1366,79600.0
2013-04-23 12:10:00,38.06,38.06,37.98,38.0,62200.0,19.1366,19.1366,19.0963,19.1064,62200.0
2013-04-23 12:15:00,38.0,38.0,37.95,37.97,47600.0,19.1064,19.1064,19.0813,19.0913,47600.0
2013-04-23 12:20:00,37.97,38.0,37.95,37.95,17600.0,19.0913,19.1064,19.0813,19.0813,17600.0
2013-04-23 12:25:00,37.95,37.96,37.93,37.94,41600.0,19.0813,19.0863,19.0712,19.0762,41600.0
2013-04-23 12:30:00,37.93,37.96,37.91,37.93,40100.0,19.0712,19.0863,19.0611,19.0712,40100.0
2013-04-23 12:35:00,37.93,37.93,37.88,37.88,33300.0,19.0712,19.0712,19.0461,19.0461,33300.0
2013-04-23 12:40:00,37.88,37.92,37.88,37.89,23400.0,19.0461,19.0662,19.0461,19.0511,23400.0
2013-04-23 12:45:00,37.89,37.9,37.84,37.84,20000.0,19.0511,19.0561,19.0259,19.0259,20000.0
2013-04-23 12:50:00,37.85,37.85,37.83,37.84,13700.0,19.031,19.031,19.0209,19.0259,13700.0
2013-04-23 12:55:00,37.83,37.85,37.82,37.84,47900.0,19.0209,19.031,19.0159,19.0259,47900.0
2013-04-23 13:00:00,37.84,37.84,37.82,37.82,20100.0,19.0259,19.0259,19.0159,19.0159,20100.0
2013-04-23 13:05:00,37.83,37.86,37.53,37.53,139100.0,19.0209,19.036,18.8701,18.8701,139100.0
2013-04-23 13:10:00,37.55,37.92,37.5,37.92,131800.0,18.8801,19.0662,18.855,19.0662,131800.0
2013-04-23 13:15:00,37.92,37.93,37.89,37.92,21800.0,19.0662,19.0712,19.0511,19.0662,21800.0
2013-04-23 13:20:00,37.9,37.92,37.88,37.88,29800.0,19.0561,19.0662,19.0461,19.0461,29800.0
2013-04-23 13:25:00,37.87,37.87,37.81,37.83,14900.0,19.041,19.041,19.0109,19.0209,14900.0
2013-04-23 13:30:00,37.83,37.86,37.8,37.84,28900.0,19.0209,19.036,19.0058,19.0259,28900.0
2013-04-23 13:35:00,37.84,37.87,37.81,37.84,23900.0,19.0259,19.041,19.0109,19.0259,23900.0
2013-04-23 13:40:00,37.84,37.86,37.82,37.84,31100.0,19.0259,19.036,19.0159,19.0259,31100.0
2013-04-23 13:45:00,37.84,37.86,37.81,37.85,35900.0,19.0259,19.036,19.0109,19.031,35900.0
2013-04-23 13:50:00,37.85,37.89,37.83,37.89,21100.0,19.031,19.0511,19.0209,19.0511,21100.0
2013-04-23 13:55:00,37.89,37.91,37.84,37.86,36700.0,19.0511,19.0611,19.0259,19.036,36700.0
2013-04-23 14:00:00,37.86,37.92,37.86,37.91,32800.0,19.036,19.0662,19.036,19.0611,32800.0
2013-04-23 14:05:00,37.91,37.95,37.91,37.95,41400.0,19.0611,19.0813,19.0611,19.0813,41400.0
2013-04-23 14:10:00,37.95,37.95,37.9,37.93,49600.0,19.0813,19.0813,19.0561,19.0712,49600.0
2013-04-23 14:15:00,37.94,37.95,37.92,37.92,56600.0,19.0762,19.0813,19.0662,19.0662,56600.0
2013-04-23 14:20:00,37.93,37.98,37.91,37.97,58600.0,19.0712,19.0963,19.0611,19.0913,58600.0
2013-04-23 14:25:00,37.97,38.0,37.97,37.99,77900.0,19.0913,19.1064,19.0913,19.1014,77900.0
2013-04-23 14:30:00,37.99,38.0,37.94,37.95,80000.0,19.1014,19.1064,19.0762,19.0813,80000.0
2013-04-23 14:35:00,37.94,37.95,37.89,37.9,50800.0,19.0762,19.0813,19.0511,19.0561,50800.0
2013-04-23 14:40:00,37.91,37.91,37.83,37.84,34700.0,19.0611,19.0611,19.0209,19.0259,34700.0
2013-04-23 14:45:00,37.83,37.92,37.83,37.91,70900.0,19.0209,19.0662,19.0209,19.0611,70900.0
2013-04-23 14:50:00,37.92,37.95,37.9,37.94,42800.0,19.0662,19.0813,19.0561,19.0762,42800.0
2013-04-23 14:55:00,37.94,38.01,37.93,38.0,70600.0,19.0762,19.1114,19.0712,19.1064,70600.0
2013-04-23 15:00:00,38.0,38.02,37.95,37.95,38800.0,19.1064,19.1164,19.0813,19.0813,38800.0
2013-04-23 15:05:00,37.95,37.97,37.89,37.9,73700.0,19.0813,19.0913,19.0511,19.0561,73700.0
2013-04-23 15:10:00,37.91,37.97,37.91,37.95,50200.0,19.0611,19.0913,19.0611,19.0813,50200.0
2013-04-23 15:15:00,37.95,37.97,37.91,37.92,58600.0,19.0813,19.0913,19.0611,19.0662,58600.0
2013-04-23 15:20:00,37.91,37.96,37.88,37.95,63400.0,19.0611,19.0863,19.0461,19.0813,63400.0
2013-04-23 15:25:00,37.96,37.97,37.93,37.95,60500.0,19.0863,19.0913,19.0712,19.0813,60500.0
2013-04-23 15:30:00,37.95,38.01,37.95,38.01,39600.0,19.0813,19.1114,19.0813,19.1114,39600.0
2013-04-23 15:35:00,38.01,38.03,37.99,38.03,70000.0,19.1114,19.1215,19.1014,19.1215,70000.0
2013-04-23 15:40:00,38.03,38.03,38.0,38.02,62300.0,19.1215,19.1215,19.1064,19.1164,62300.0
2013-04-23 15:45:00,38.03,38.04,38.01,38.04,102300.0,19.1215,19.1265,19.1114,19.1265,102300.0
2013-04-23 15:50:00,38.04,38.05,38.02,38.02,114000.0,19.1265,19.1315,19.1164,19.1164,114000.0
2013-04-23 15:55:00,38.03,38.05,38.02,38.04,186500.0,19.1215,19.1315,19.1164,19.1265,186500.0
2013-04-24 09:30:00,38.22,38.28,38.15,38.2,79400.0,19.217,19.2472,19.1818,19.207,79400.0
2013-04-24 09:35:00,38.21,38.22,38.07,38.07,29100.0,19.212,19.217,19.1416,19.1416,29100.0
2013-04-24 09:40:00,38.07,38.11,38.01,38.06,37200.0,19.1416,19.1617,19.1114,19.1366,37200.0
2013-04-24 09:45:00,38.06,38.23,38.06,38.21,52200.0,19.1366,19.222,19.1366,19.212,52200.0
2013-04-24 09:50:00,38.2,38.22,38.12,38.2,57400.0,19.207,19.217,19.1667,19.207,57400.0
2013-04-24 09:55:00,38.2,38.21,38.16,38.19,47000.0,19.207,19.212,19.1868,19.2019,47000.0
2013-04-24 10:00:00,38.18,38.29,38.18,38.29,55300.0,19.1969,19.2522,19.1969,19.2522,55300.0
2013-04-24 10:05:00,38.28,38.33,38.26,38.29,46300.0,19.2472,19.2723,19.2371,19.2522,46300.0
2013-04-24 10:10:00,38.29,38.31,38.25,38.26,87000.0,19.2522,19.2623,19.2321,19.2371,87000.0
2013-04-24 10:15:00,38.26,38.27,38.2,38.21,166000.0,19.2371,19.2421,19.207,19.212,166000.0
2013-04-24 10:20:00,38.21,38.23,38.12,38.14,71900.0,19.212,19.222,19.1667,19.1768,71900.0
2013-04-24 10:25:00,38.14,38.16,38.09,38.15,90000.0,19.1768,19.1868,19.1516,19.1818,90000.0
2013-04-24 10:30:00,38.15,38.26,38.14,38.19,52400.0,19.1818,19.2371,19.1768,19.2019,52400.0
2013-04-24 10:35:00,38.19,38.26,38.14,38.16,57600.0,19.2019,19.2371,19.1768,19.1868,57600.0
2013-04-24 10:40:00,38.16,38.28,38.16,38.25,46000.0,19.1868,19.2472,19.1868,19.2321,46000.0
2013-04-24 10:45:00,38.24,38.28,38.21,38.23,44000.0,19.2271,19.2472,19.212,19.222,44000.0
2013-04-24 10:50:00,38.23,38.36,38.23,38.32,45400.0,19.222,19.2874,19.222,19.2673,45400.0
2013-04-24 10:55:00,38.32,38.32,38.24,38.24,36600.0,19.2673,19.2673,19.2271,19.2271,36600.0
2013-04-24 11:00:00,38.25,38.25,38.16,38.17,26100.0,19.2321,19.2321,19.1868,19.1919,26100.0
2013-04-24 11:05:00,38.17,38.18,38.12,38.12,16500.0,19.1919,19.1969,19.1667,19.1667,16500.0
2013-04-24 11:10:00,38.11,38.18,38.09,38.17,25800.0,19.1617,19.1969,19.1516,19.1919,25800.0
2013-04-24 11:15:00,38.18,38.2,38.12,38.2,27100.0,19.1969,19.207,19.1667,19.207,27100.0
2013-04-24 11:20:00,38.2,38.2,38.16,38.17,18300.0,19.207,19.207,19.1868,19.1919,18300.0
2013-04-24 11:25:00,38.17,38.21,38.13,38.18,52400.0,19.1919,19.212,19.1718,19.1969,52400.0
2013-04-24 11:30:00,38.2,38.2,38.15,38.15,14600.0,19.207,19.207,19.1818,19.1818,14600.0
2013-04-24 11:35:00,38.16,38.18,38.12,38.12,12100.0,19.1868,19.1969,19.1667,19.1667,12100.0
2013-04-24 11:40:00,38.13,38.18,38.13,38.16,10700.0,19.1718,19.1969,19.1718,19.1868,10700.0
2013-04-24 11:45:00,38.16,38.2,38.16,38.17,25200.0,19.1868,19.207,19.1868,19.1919,25200.0
2013-04-24 11:50:00,38.18,38.24,38.17,38.23,30200.0,19.1969,19.2271,19.1919,19.222,30200.0
2013-04-24 11:55:00,38.23,38.25,38.22,38.22,16100.0,19.222,19.2321,19.217,19.217,16100.0
2013-04-24 12:00:00,38.22,38.25,38.22,38.25,27700.0,19.217,19.2321,19.217,19.2321,27700.0
2013-04-24 12:05:00,38.24,38.25,38.22,38.24,24400.0,19.2271,19.2321,19.217,19.2271,24400.0
2013-04-24 12:10:00,38.24,38.25,38.22,38.24,25800.0,19.2271,19.2321,19.217,19.2271,25800.0
2013-04-24 12:15:00,38.24,38.25,38.23,38.25,27300.0,19.2271,19.2321,19.222,19.2321,27300.0
2013-04-24 12:20:00,38.25,38.26,38.22,38.25,57800.0,19.2321,19.2371,19.217,19.2321,57800.0
2013-04-24 12:25:00,38.25,38.27,38.25,38.26,67100.0,19.2321,19.2421,19.2321,19.2371,67100.0
2013-04-24 12:30:00,38.26,38.27,38.25,38.26,46300.0,19.2371,19.2421,19.2321,19.2371,46300.0
2013-04-24 12:35:00,38.25,38.25,38.22,38.24,40700.0,19.2321,19.2321,19.217,19.2271,40700.0
2013-04-24 12:40:00,38.23,38.26,38.23,38.25,33800.0,19.222,19.2371,19.222,19.2321,33800.0
2013-04-24 12:45:00,38.26,38.29,38.22,38.27,27100.0,19.2371,19.2522,19.217,19.2421,27100.0
2013-04-24 12:50:00,38.27,38.29,38.27,38.27,13200.0,19.2421,19.2522,19.2421,19.2421,13200.0
2013-04-24 12:55:00,38.28,38.29,38.23,38.24,16400.0,19.2472,19.2522,19.222,19.2271,16400.0
2013-04-24 13:00:00,38.24,38.32,38.24,38.32,17900.0,19.2271,19.2673,19.2271,19.2673,17900.0
2013-04-24 13:05:00,38.32,38.33,38.27,38.27,8800.0,19.2673,19.2723,19.2421,19.2421,8800.0
2013-04-24 13:10:00,38.27,38.32,38.27,38.31,15300.0,19.2421,19.2673,19.2421,19.2623,15300.0
2013-04-24 13:15:00,38.31,38.32,38.28,38.28,17700.0,19.2623,19.2673,19.2472,19.2472,17700.0
2013-04-24 13:20:00,38.29,38.32,38.28,38.28,16500.0,19.2522,19.2673,19.2472,19.2472,16500.0
2013-04-24 13:25:00,38.28,38.29,38.27,38.29,12600.0,19.2472,19.2522,19.2421,19.2522,12600.0
2013-04-24 13:30:00,38.29,38.32,38.25,38.3,19100.0,19.2522,19.2673,19.2321,19.2572,19100.0
2013-04-24 13:35:00,38.32,38.34,38.29,38.34,33700.0,19.2673,19.2773,19.2522,19.2773,33700.0
2013-04-24 13:40:00,38.34,38.35,38.3,38.31,37500.0,19.2773,19.2824,19.2572,19.2623,37500.0
2013-04-24 13:45:00,38.31,38.31,38.3,38.3,14400.0,19.2623,19.2623,19.2572,19.2572,14400.0
2013-04-24 13:50:00,38.3,38.33,38.3,38.31,28500.0,19.2572,19.2723,19.2572,19.2623,28500.0
2013-04-24 13:55:00,38.3,38.32,38.3,38.31,12300.0,19.2572,19.2673,19.2572,19.2623,12300.0
2013-04-24 14:00:00,38.31,38.36,38.3,38.36,14200.0,19.2623,19.2874,19.2572,19.2874,14200.0
2013-04-24 14:05:00,38.35,38.37,38.33,38.34,46300.0,19.2824,19.2924,19.2723,19.2773,46300.0
2013-04-24 14:10:00,38.35,38.36,38.31,38.32,18500.0,19.2824,19.2874,19.2623,19.2673,18500.0
2013-04-24 14:15:00,38.32,38.33,38.31,38.32,22000.0,19.2673,19.2723,19.2623,19.2673,22000.0
2013-04-24 14:20:00,38.32,38.33,38.3,38.3,15800.0,19.2673,19.2723,19.2572,19.2572,15800.0
2013-04-24 14:25:00,38.31,38.34,38.3,38.32,17100.0,19.2623,19.2773,19.2572,19.2673,17100.0
2013-04-24 14:30:00,38.33,38.35,38.3,38.35,11300.0,19.2723,19.2824,19.2572,19.2824,11300.0
2013-04-24 14:35:00,38.35,38.38,38.35,38.37,20300.0,19.2824,19.2975,19.2824,19.2924,20300.0
2013-04-24 14:40:00,38.37,38.43,38.37,38.42,67400.0,19.2924,19.3226,19.2924,19.3176,67400.0
2013-04-24 14:45:00,38.42,38.43,38.4,38.41,48200.0,19.3176,19.3226,19.3075,19.3125,48200.0
2013-04-24 14:50:00,38.42,38.46,38.41,38.45,44600.0,19.3176,19.3377,19.3125,19.3327,44600.0
2013-04-24 14:55:00,38.44,38.5,38.44,38.49,32000.0,19.3276,19.3578,19.3276,19.3528,32000.0
2013-04-24 15:00:00,38.49,38.5,38.46,38.47,37400.0,19.3528,19.3578,19.3377,19.3427,37400.0
2013-04-24 15:05:00,38.46,38.49,38.45,38.46,21300.0,19.3377,19.3528,19.3327,19.3377,21300.0
2013-04-24 15:10:00,38.46,38.46,38.39,38.41,30900.0,19.3377,19.3377,19.3025,19.3125,30900.0
2013-04-24 15:15:00,38.4,38.41,38.38,38.41,24400.0,19.3075,19.3125,19.2975,19.3125,24400.0
2013-04-24 15:20:00,38.4,38.41,38.34,38.34,34500.0,19.3075,19.3125,19.2773,19.2773,34500.0
2013-04-24 15:25:00,38.35,38.37,38.34,38.37,21400.0,19.2824,19.2924,19.2773,19.2924,21400.0
2013-04-24 15:30:00,38.36,38.42,38.36,38.37,31900.0,19.2874,19.3176,19.2874,19.2924,31900.0
2013-04-24 15:35:00,38.37,38.38,38.32,38.37,49800.0,19.2924,19.2975,19.2673,19.2924,49800.0
2013-04-24 15:40:00,38.37,38.39,38.31,38.31,44500.0,19.2924,19.3025,19.2623,19.2623,44500.0
2013-04-24 15:45:00,38.32,38.37,38.32,38.37,63000.0,19.2673,19.2924,19.2673,19.2924,63000.0
2013-04-24 15:50:00,38.36,38.4,38.36,38.39,84800.0,19.2874,19.3075,19.2874,19.3025,84800.0
2013-04-24 15:55:00,38.4,38.4,38.34,38.35,175300.0,19.3075,19.3075,19.2773,19.2824,175300.0
2013-04-25 09:30:00,38.5,38.57,38.33,38.42,49300.0,19.3578,19.393,19.2723,19.3176,49300.0
2013-04-25 09:35:00,38.43,38.54,38.41,38.49,24000.0,19.3226,19.3779,19.3125,19.3528,24000.0
2013-04-25 09:40:00,38.49,38.52,38.33,38.36,28600.0,19.3528,19.3678,19.2723,19.2874,28600.0
2013-04-25 09:45:00,38.37,38.45,38.35,38.37,55600.0,19.2924,19.3327,19.2824,19.2924,55600.0
2013-04-25 09:50:00,38.39,38.48,38.38,38.43,56900.0,19.3025,19.3477,19.2975,19.3226,56900.0
2013-04-25 09:55:00,38.44,38.45,38.35,38.38,56400.0,19.3276,19.3327,19.2824,19.2975,56400.0
2013-04-25 10:00:00,38.37,38.49,38.33,38.34,75300.0,19.2924,19.3528,19.2723,19.2773,75300.0
2013-04-25 10:05:00,38.34,38.42,38.33,38.34,83700.0,19.2773,19.3176,19.2723,19.2773,83700.0
2013-04-25 10:10:00,38.34,38.38,38.25,38.26,108400.0,19.2773,19.2975,19.2321,19.2371,108400.0
2013-04-25 10:15:00,38.26,38.3,38.23,38.29,66100.0,19.2371,19.2572,19.222,19.2522,66100.0
2013-04-25 10:20:00,38.29,38.34,38.26,38.31,101700.0,19.2522,19.2773,19.2371,19.2623,101700.0
2013-04-25 10:25:00,38.31,38.36,38.29,38.34,135800.0,19.2623,19.2874,19.2522,19.2773,135800.0
2013-04-25 10:30:00,38.34,38.35,38.32,38.34,53800.0,19.2773,19.2824,19.2673,19.2773,53800.0
2013-04-25 10:35:00,38.34,38.39,38.27,38.27,110100.0,19.2773,19.3025,19.2421,19.2421,110100.0
2013-04-25 10:40:00,38.27,38.36,38.27,38.36,63700.0,19.2421,19.2874,19.2421,19.2874,63700.0
2013-04-25 10:45:00,38.35,38.39,38.35,38.38,27400.0,19.2824,19.3025,19.2824,19.2975,27400.0
2013-04-25 10:50:00,38.38,38.41,38.35,38.41,82900.0,19.2975,19.3125,19.2824,19.3125,82900.0
2013-04-25 10:55:00,38.41,38.41,38.34,38.38,140400.0,19.3125,19.3125,19.2773,19.2975,140400.0
2013-04-25 11:00:00,38.38,38.4,38.36,38.36,92900.0,19.2975,19.3075,19.2874,19.2874,92900.0
2013-04-25 11:05:00,38.37,38.38,38.27,38.29,67900.0,19.2924,19.2975,19.2421,19.2522,67900.0
2013-04-25 11:10:00,38.3,38.32,38.25,38.25,35700.0,19.2572,19.2673,19.2321,19.2321,35700.0
2013-04-25 11:15:00,38.25,38.29,38.24,38.27,70600.0,19.2321,19.2522,19.2271,19.2421,70600.0
2013-04-25 11:20:00,38.27,38.31,38.27,38.29,89500.0,19.2421,19.2623,19.2421,19.2522,89500.0
2013-04-25 11:25:00,38.29,38.3,38.28,38.28,49400.0,19.2522,19.2572,19.2472,19.2472,49400.0
2013-04-25 11:30:00,38.29,38.31,38.26,38.3,77300.0,19.2522,19.2623,19.2371,19.2572,77300.0
2013-04-25 11:35:00,38.3,38.31,38.29,38.3,85400.0,19.2572,19.2623,19.2522,19.2572,85400.0
2013-04-25 11:40:00,38.3,38.33,38.27,38.27,43600.0,19.2572,19.2723,19.2421,19.2421,43600.0
2013-04-25 11:45:00,38.27,38.28,38.2,38.2,48900.0,19.2421,19.2472,19.207,19.207,48900.0
2013-04-25 11:50:00,38.2,38.2,38.12,38.12,50300.0,19.207,19.207,19.1667,19.1667,50300.0
2013-04-25 11:55:00,38.13,38.13,38.09,38.09,33200.0,19.1718,19.1718,19.1516,19.1516,33200.0
2013-04-25 12:00:00,38.1,38.12,38.06,38.11,65200.0,19.1567,19.1667,19.1366,19.1617,65200.0
2013-04-25 12:05:00,38.11,38.17,38.1,38.17,22200.0,19.1617,19.1919,19.1567,19.1919,22200.0
2013-04-25 12:10:00,38.17,38.21,38.16,38.2,32000.0,19.1919,19.212,19.1868,19.207,32000.0
2013-04-25 12:15:00,38.21,38.21,38.17,38.17,21500.0,19.212,19.212,19.1919,19.1919,21500.0
2013-04-25 12:20:00,38.16,38.2,38.15,38.19,29200.0,19.1868,19.207,19.1818,19.2019,29200.0
2013-04-25 12:25:00,38.18,38.18,38.1,38.11,47700.0,19.1969,19.1969,19.1567,19.1617,47700.0
2013-04-25 12:30:00,38.12,38.21,38.1,38.21,39100.0,19.1667,19.212,19.1567,19.212,39100.0
2013-04-25 12:35:00,38.21,38.26,38.2,38.24,28100.0,19.212,19.2371,19.207,19.2271,28100.0
2013-04-25 12:40:00,38.25,38.28,38.22,38.28,27900.0,19.2321,19.2472,19.217,19.2472,27900.0
2013-04-25 12:45:00,38.27,38.33,38.27,38.33,51100.0,19.2421,19.2723,19.2421,19.2723,51100.0
2013-04-25 12:50:00,38.32,38.34,38.31,38.32,32200.0,19.2673,19.2773,19.2623,19.2673,32200.0
2013-04-25 12:55:00,38.31,38.31,38.27,38.3,52300.0,19.2623,19.2623,19.2421,19.2572,52300.0
2013-04-25 13:00:00,38.31,38.32,38.29,38.3,34400.0,19.2623,19.2673,19.2522,19.2572,34400.0
2013-04-25 13:05:00,38.3,38.3,38.25,38.26,29400.0,19.2572,19.2572,19.2321,19.2371,29400.0
2013-04-25 13:10:00,38.25,38.27,38.24,38.27,35600.0,19.2321,19.2421,19.2271,19.2421,35600.0
2013-04-25 13:15:00,38.27,38.31,38.26,38.31,44100.0,19.2421,19.2623,19.2371,19.2623,44100.0
2013-04-25 13:20:00,38.31,38.34,38.28,38.33,48800.0,19.2623,19.2773,19.2472,19.2723,48800.0
2013-04-25 13:25:00,38.33,38.35,38.29,38.3,76500.0,19.2723,19.2824,19.2522,19.2572,76500.0
2013-04-25 13:30:00,38.3,38.3,38.29,38.3,98400.0,19.2572,19.2572,19.2522,19.2572,98400.0
2013-04-25 13:35:00,38.3,38.3,38.29,38.3,19200.0,19.2572,19.2572,19.2522,19.2572,19200.0
2013-04-25 13:40:00,38.3,38.3,38.26,38.27,69500.0,19.2572,19.2572,19.2371,19.2421,69500.0
2013-04-25 13:45:00,38.26,38.27,38.24,38.27,19400.0,19.2371,19.2421,19.2271,19.2421,19400.0
2013-04-25 13:50:00,38.27,38.27,38.25,38.26,44800.0,19.2421,19.2421,19.2321,19.2371,44800.0
2013-04-25 13:55:00,38.26,38.29,38.25,38.27,126700.0,19.2371,19.2522,19.2321,19.2421,126700.0
2013-04-25 14:00:00,38.28,38.28,38.24,38.25,68300.0,19.2472,19.2472,19.2271,19.2321,68300.0
2013-04-25 14:05:00,38.25,38.26,38.22,38.24,61800.0,19.2321,19.2371,19.217,19.2271,61800.0
2013-04-25 14:10:00,38.24,38.26,38.22,38.26,32300.0,19.2271,19.2371,19.217,19.2371,32300.0
2013-04-25 14:15:00,38.25,38.25,38.22,38.23,22600.0,19.2321,19.2321,19.217,19.222,22600.0
2013-04-25 14:20:00,38.22,38.23,38.19,38.21,44500.0,19.217,19.222,19.2019,19.212,44500.0
2013-04-25 14:25:00,38.2,38.21,38.19,38.2,92500.0,19.207,19.212,19.2019,19.207,92500.0
2013-04-25 14:30:00,38.2,38.2,38.18,38.19,84100.0,19.207,19.207,19.1969,19.2019,84100.0
2013-04-25 14:35:00,38.18,38.2,38.18,38.2,55400.0,19.1969,19.207,19.1969,19.207,55400.0
2013-04-25 14:40:00,38.2,38.21,38.18,38.19,64000.0,19.207,19.212,19.1969,19.2019,64000.0
2013-04-25 14:45:00,38.19,38.2,38.15,38.15,40700.0,19.2019,19.207,19.1818,19.1818,40700.0
2013-04-25 14:50:00,38.15,38.15,38.06,38.06,46300.0,19.1818,19.1818,19.1366,19.1366,46300.0
2013-04-25 14:55:00,38.06,38.06,38.0,38.0,65600.0,19.1366,19.1366,19.1064,19.1064,65600.0
2013-04-25 15:00:00,38.0,38.04,37.98,37.98,55200.0,19.1064,19.1265,19.0963,19.0963,55200.0
2013-04-25 15:05:00,37.98,37.98,37.9,37.92,97600.0,19.0963,19.0963,19.0561,19.0662,97600.0
2013-04-25 15:10:00,37.92,37.97,37.91,37.97,82700.0,19.0662,19.0913,19.0611,19.0913,82700.0
2013-04-25 15:15:00,37.97,38.0,37.93,37.94,57300.0,19.0913,19.1064,19.0712,19.0762,57300.0
2013-04-25 15:20:00,37.94,37.95,37.86,37.87,81800.0,19.0762,19.0813,19.036,19.041,81800.0
2013-04-25 15:25:00,37.87,37.92,37.87,37.91,71200.0,19.041,19.0662,19.041,19.0611,71200.0
2013-04-25 15:30:00,37.91,37.95,37.9,37.94,51600.0,19.0611,19.0813,19.0561,19.0762,51600.0
2013-04-25 15:35:00,37.95,38.0,37.94,37.97,76800.0,19.0813,19.1064,19.0762,19.0913,76800.0
2013-04-25 15:40:00,37.98,38.0,37.96,37.96,113200.0,19.0963,19.1064,19.0863,19.0863,113200.0
2013-04-25 15:45:00,37.97,37.98,37.94,37.95,130300.0,19.0913,19.0963,19.0762,19.0813,130300.0
2013-04-25 15:50:00,37.95,37.96,37.88,37.89,128300.0,19.0813,19.0863,19.0461,19.0511,128300.0
2013-04-25 15:55:00,37.89,37.93,37.88,37.91,286700.0,19.0511,19.0712,19.0461,19.0611,286700.0
2013-04-26 09:30:00,37.94,38.06,37.91,37.91,59700.0,19.0762,19.1366,19.0611,19.0611,59700.0
2013-04-26 09:35:00,37.91,37.91,37.78,37.8,56700.0,19.0611,19.0611,18.9958,19.0058,56700.0
2013-04-26 09:40:00,37.81,37.87,37.8,37.83,119700.0,19.0109,19.041,19.0058,19.0209,119700.0
2013-04-26 09:45:00,37.82,37.96,37.82,37.94,78400.0,19.0159,19.0863,19.0159,19.0762,78400.0
2013-04-26 09:50:00,37.95,37.97,37.92,37.95,44600.0,19.0813,19.0913,19.0662,19.0813,44600.0
2013-04-26 09:55:00,37.95,38.0,37.92,37.95,59700.0,19.0813,19.1064,19.0662,19.0813,59700.0
2013-04-26 10:00:00,37.97,38.0,37.94,37.94,18500.0,19.0913,19.1064,19.0762,19.0762,18500.0
2013-04-26 10:05:00,37.94,37.94,37.9,37.92,63600.0,19.0762,19.0762,19.0561,19.0662,63600.0
2013-04-26 10:10:00,37.92,37.92,37.84,37.9,80500.0,19.0662,19.0662,19.0259,19.0561,80500.0
2013-04-26 10:15:00,37.91,37.93,37.87,37.92,68000.0,19.0611,19.0712,19.041,19.0662,68000.0
2013-04-26 10:20:00,37.92,37.95,37.9,37.94,32500.0,19.0662,19.0813,19.0561,19.0762,32500.0
2013-04-26 10:25:00,37.93,37.94,37.88,37.91,44600.0,19.0712,19.0762,19.0461,19.0611,44600.0
2013-04-26 10:30:00,37.92,37.92,37.9,37.9,37800.0,19.0662,19.0662,19.0561,19.0561,37800.0
2013-04-26 10:35:00,37.9,37.91,37.89,37.89,85500.0,19.0561,19.0611,19.0511,19.0511,85500.0
2013-04-26 10:40:00,37.89,37.9,37.88,37.89,72500.0,19.0511,19.0561,19.0461,19.0511,72500.0
2013-04-26 10:45:00,37.89,37.92,37.88,37.91,60000.0,19.0511,19.0662,19.0461,19.0611,60000.0
2013-04-26 10:50:00,37.91,37.92,37.86,37.88,83200.0,19.0611,19.0662,19.036,19.0461,83200.0
2013-04-26 10:55:00,37.87,37.89,37.84,37.88,62600.0,19.041,19.0511,19.0259,19.0461,62600.0
2013-04-26 11:00:00,37.88,37.93,37.87,37.91,43000.0,19.0461,19.0712,19.041,19.0611,43000.0
2013-04-26 11:05:00,37.91,37.93,37.89,37.89,55000.0,19.0611,19.0712,19.0511,19.0511,55000.0
2013-04-26 11:10:00,37.9,37.91,37.84,37.88,44600.0,19.0561,19.0611,19.0259,19.0461,44600.0
2013-04-26 11:15:00,37.88,37.91,37.88,37.9,29500.0,19.0461,19.0611,19.0461,19.0561,29500.0
2013-04-26 11:20:00,37.88,37.88,37.84,37.87,18100.0,19.0461,19.0461,19.0259,19.041,18100.0
2013-04-26 11:25:00,37.87,37.9,37.81,37.81,41200.0,19.041,19.0561,19.0109,19.0109,41200.0
2013-04-26 11:30:00,37.82,37.83,37.78,37.8,41500.0,19.0159,19.0209,18.9958,19.0058,41500.0
2013-04-26 11:35:00,37.82,37.84,37.72,37.73,51300.0,19.0159,19.0259,18.9656,18.9706,51300.0
2013-04-26 11:40:00,37.73,37.73,37.64,37.64,33200.0,18.9706,18.9706,18.9254,18.9254,33200.0
2013-04-26 11:45:00,37.64,37.65,37.58,37.59,38700.0,18.9254,18.9304,18.8952,18.9002,38700.0
2013-04-26 11:50:00,37.58,37.63,37.54,37.62,51300.0,18.8952,18.9204,18.8751,18.9153,51300.0
2013-04-26 11:55:00,37.62,37.62,37.58,37.61,26700.0,18.9153,18.9153,18.8952,18.9103,26700.0
2013-04-26 12:00:00,37.61,37.61,37.56,37.6,25300.0,18.9103,18.9103,18.8852,18.9053,25300.0
2013-04-26 12:05:00,37.61,37.66,37.59,37.65,33500.0,18.9103,18.9354,18.9002,18.9304,33500.0
2013-04-26 12:10:00,37.64,37.7,37.62,37.67,29700.0,18.9254,18.9556,18.9153,18.9405,29700.0
2013-04-26 12:15:00,37.68,37.76,37.66,37.74,31600.0,18.9455,18.9857,18.9354,18.9757,31600.0
2013-04-26 12:20:00,37.75,37.75,37.7,37.7,22700.0,18.9807,18.9807,18.9556,18.9556,22700.0
2013-04-26 12:25:00,37.7,37.76,37.69,37.73,26900.0,18.9556,18.9857,18.9505,18.9706,26900.0
2013-04-26 12:30:00,37.73,37.78,37.72,37.75,86300.0,18.9706,18.9958,18.9656,18.9807,86300.0
2013-04-26 12:35:00,37.75,37.77,37.74,37.75,141600.0,18.9807,18.9907,18.9757,18.9807,141600.0
2013-04-26 12:40:00,37.75,37.75,37.67,37.68,24200.0,18.9807,18.9807,18.9405,18.9455,24200.0
2013-04-26 12:45:00,37.68,37.74,37.67,37.74,20000.0,18.9455,18.9757,18.9405,18.9757,20000.0
2013-04-26 12:50:00,37.73,37.75,37.71,37.73,22800.0,18.9706,18.9807,18.9606,18.9706,22800.0
2013-04-26 12:55:00,37.74,37.76,37.72,37.76,59400.0,18.9757,18.9857,18.9656,18.9857,59400.0
2013-04-26 13:00:00,37.75,37.79,37.74,37.78,29800.0,18.9807,19.0008,18.9757,18.9958,29800.0
2013-04-26 13:05:00,37.78,37.86,37.77,37.84,28000.0,18.9958,19.036,18.9907,19.0259,28000.0
2013-04-26 13:10:00,37.84,37.86,37.8,37.81,24300.0,19.0259,19.036,19.0058,19.0109,24300.0
2013-04-26 13:15:00,37.81,37.89,37.81,37.89,45100.0,19.0109,19.0511,19.0109,19.0511,45100.0
2013-04-26 13:20:00,37.89,37.93,37.89,37.92,21000.0,19.0511,19.0712,19.0511,19.0662,21000.0
2013-04-26 13:25:00,37.92,37.93,37.89,37.91,56600.0,19.0662,19.0712,19.0511,19.0611,56600.0
2013-04-26 13:30:00,37.92,37.93,37.91,37.91,23900.0,19.0662,19.0712,19.0611,19.0611,23900.0
2013-04-26 13:35:00,37.9,37.93,37.9,37.92,25900.0,19.0561,19.0712,19.0561,19.0662,25900.0
2013-04-26 13:40:00,37.93,37.93,37.91,37.93,46100.0,19.0712,19.0712,19.0611,19.0712,46100.0
2013-04-26 13:45:00,37.93,37.95,37.91,37.94,53800.0,19.0712,19.0813,19.0611,19.0762,53800.0
2013-04-26 13:50:00,37.94,37.96,37.92,37.92,19300.0,19.0762,19.0863,19.0662,19.0662,19300.0
2013-04-26 13:55:00,37.91,37.95,37.9,37.95,47000.0,19.0611,19.0813,19.0561,19.0813,47000.0
2013-04-26 14:00:00,37.94,37.97,37.93,37.96,48100.0,19.0762,19.0913,19.0712,19.0863,48100.0
2013-04-26 14:05:00,37.96,37.98,37.95,37.96,42700.0,19.0863,19.0963,19.0813,19.0863,42700.0
2013-04-26 14:10:00,37.95,38.0,37.92,37.93,62100.0,19.0813,19.1064,19.0662,19.0712,62100.0
2013-04-26 14:15:00,37.93,37.94,37.92,37.92,32500.0,19.0712,19.0762,19.0662,19.0662,32500.0
2013-04-26 14:20:00,37.92,37.93,37.92,37.93,32400.0,19.0662,19.0712,19.0662,19.0712,32400.0
2013-04-26 14:25:00,37.93,37.98,37.92,37.95,27600.0,19.0712,19.0963,19.0662,19.0813,27600.0
2013-04-26 14:30:00,37.95,37.96,37.92,37.94,41600.0,19.0813,19.0863,19.0662,19.0762,41600.0
2013-04-26 14:35:00,37.94,38.0,37.93,38.0,24200.0,19.0762,19.1064,19.0712,19.1064,24200.0
2013-04-26 14:40:00,38.0,38.01,37.95,37.95,44000.0,19.1064,19.1114,19.0813,19.0813,44000.0
2013-04-26 14:45:00,37.95,37.98,37.94,37.96,43000.0,19.0813,19.0963,19.0762,19.0863,43000.0
2013-04-26 14:50:00,37.96,37.97,37.92,37.93,26900.0,19.0863,19.0913,19.0662,19.0712,26900.0
2013-04-26 14:55:00,37.93,37.96,37.91,37.91,37100.0,19.0712,19.0863,19.0611,19.0611,37100.0
2013-04-26 15:00:00,37.91,38.0,37.91,37.99,37800.0,19.0611,19.1064,19.0611,19.1014,37800.0
2013-04-26 15:05:00,38.0,38.03,37.89,38.02,105000.0,19.1064,19.1215,19.0511,19.1164,105000.0
2013-04-26 15:10:00,38.01,38.03,37.99,38.01,33300.0,19.1114,19.1215,19.1014,19.1114,33300.0
2013-04-26 15:15:00,38.02,38.06,38.0,38.06,30300.0,19.1164,19.1366,19.1064,19.1366,30300.0
2013-04-26 15:20:00,38.06,38.08,38.05,38.08,43200.0,19.1366,19.1466,19.1315,19.1466,43200.0
2013-04-26 15:25:00,38.08,38.14,38.05,38.14,78600.0,19.1466,19.1768,19.1315,19.1768,78600.0
2013-04-26 15:30:00,38.14,38.15,38.1,38.12,67500.0,19.1768,19.1818,19.1567,19.1667,67500.0
2013-04-26 15:35:00,38.12,38.12,38.07,38.1,60200.0,19.1667,19.1667,19.1416,19.1567,60200.0
2013-04-26 15:40:00,38.1,38.13,38.09,38.13,40900.0,19.1567,19.1718,19.1516,19.1718,40900.0
2013-04-26 15:45:00,38.12,38.13,38.05,38.08,72100.0,19.1667,19.1718,19.1315,19.1466,72100.0
2013-04-26 15:50:00,38.08,38.09,38.06,38.09,129500.0,19.1466,19.1516,19.1366,19.1516,129500.0
2013-04-26 15:55:00,38.09,38.09,38.03,38.03,207100.0,19.1516,19.1516,19.1215,19.1215,207100.0
2013-04-29 09:30:00,38.24,38.45,38.24,38.26,39300.0,19.2271,19.3327,19.2271,19.2371,39300.0
2013-04-29 09:35:00,38.26,38.27,38.19,38.26,33400.0,19.2371,19.2421,19.2019,19.2371,33400.0
2013-04-29 09:40:00,38.26,38.27,38.21,38.24,27600.0,19.2371,19.2421,19.212,19.2271,27600.0
2013-04-29 09:45:00,38.24,38.26,38.2,38.22,19600.0,19.2271,19.2371,19.207,19.217,19600.0
2013-04-29 09:50:00,38.22,38.26,38.21,38.22,30600.0,19.217,19.2371,19.212,19.217,30600.0
2013-04-29 09:55:00,38.22,38.22,38.18,38.19,30500.0,19.217,19.217,19.1969,19.2019,30500.0
2013-04-29 10:00:00,38.2,38.42,38.2,38.42,39600.0,19.207,19.3176,19.207,19.3176,39600.0
2013-04-29 10:05:00,38.41,38.44,38.34,38.34,34700.0,19.3125,19.3276,19.2773,19.2773,34700.0
2013-04-29 10:10:00,38.35,38.36,38.27,38.3,30100.0,19.2824,19.2874,19.2421,19.2572,30100.0
2013-04-29 10:15:00,38.3,38.31,38.22,38.27,29800.0,19.2572,19.2623,19.217,19.2421,29800.0
2013-04-29 10:20:00,38.28,38.35,38.27,38.35,44600.0,19.2472,19.2824,19.2421,19.2824,44600.0
2013-04-29 10:25:00,38.35,38.36,38.29,38.33,21200.0,19.2824,19.2874,19.2522,19.2723,21200.0
2013-04-29 10:30:00,38.33,38.39,38.3,38.3,39800.0,19.2723,19.3025,19.2572,19.2572,39800.0
2013-04-29 10:35:00,38.3,38.32,38.28,38.3,43400.0,19.2572,19.2673,19.2472,19.2572,43400.0
2013-04-29 10:40:00,38.29,38.31,38.27,38.3,17900.0,19.2522,19.2623,19.2421,19.2572,17900.0
2013-04-29 10:45:00,38.3,38.34,38.29,38.29,23400.0,19.2572,19.2773,19.2522,19.2522,23400.0
2013-04-29 10:50:00,38.29,38.39,38.28,38.39,14300.0,19.2522,19.3025,19.2472,19.3025,14300.0
2013-04-29 10:55:00,38.39,38.41,38.37,38.37,14000.0,19.3025,19.3125,19.2924,19.2924,14000.0
2013-04-29 11:00:00,38.38,38.4,38.36,38.36,26400.0,19.2975,19.3075,19.2874,19.2874,26400.0
2013-04-29 11:05:00,38.35,38.35,38.32,38.32,10900.0,19.2824,19.2824,19.2673,19.2673,10900.0
2013-04-29 11:10:00,38.32,38.32,38.25,38.26,14000.0,19.2673,19.2673,19.2321,19.2371,14000.0
2013-04-29 11:15:00,38.27,38.27,38.24,38.25,12400.0,19.2421,19.2421,19.2271,19.2321,12400.0
2013-04-29 11:20:00,38.25,38.31,38.25,38.27,48300.0,19.2321,19.2623,19.2321,19.2421,48300.0
2013-04-29 11:25:00,38.26,38.29,38.26,38.28,22700.0,19.2371,19.2522,19.2371,19.2472,22700.0
2013-04-29 11:30:00,38.28,38.32,38.27,38.27,30800.0,19.2472,19.2673,19.2421,19.2421,30800.0
2013-04-29 11:35:00,38.27,38.28,38.24,38.24,19700.0,19.2421,19.2472,19.2271,19.2271,19700.0
2013-04-29 11:40:00,38.23,38.24,38.2,38.2,34400.0,19.222,19.2271,19.207,19.207,34400.0
2013-04-29 11:45:00,38.2,38.21,38.18,38.19,17100.0,19.207,19.212,19.1969,19.2019,17100.0
2013-04-29 11:50:00,38.19,38.21,38.18,38.18,14600.0,19.2019,19.212,19.1969,19.1969,14600.0
2013-04-29 11:55:00,38.19,38.24,38.19,38.24,17600.0,19.2019,19.2271,19.2019,19.2271,17600.0
2013-04-29 12:00:00,38.24,38.28,38.2,38.27,31600.0,19.2271,19.2472,19.207,19.2421,31600.0
2013-04-29 12:05:00,38.28,38.28,38.27,38.27,44900.0,19.2472,19.2472,19.2421,19.2421,44900.0
2013-04-29 12:10:00,38.28,38.3,38.27,38.3,68700.0,19.2472,19.2572,19.2421,19.2572,68700.0
2013-04-29 12:15:00,38.3,38.3,38.28,38.28,26200.0,19.2572,19.2572,19.2472,19.2472,26200.0
2013-04-29 12:20:00,38.28,38.3,38.27,38.28,106500.0,19.2472,19.2572,19.2421,19.2472,106500.0
2013-04-29 12:25:00,38.28,38.36,38.27,38.36,27700.0,19.2472,19.2874,19.2421,19.2874,27700.0
2013-04-29 12:30:00,38.34,38.35,38.29,38.3,73400.0,19.2773,19.2824,19.2522,19.2572,73400.0
2013-04-29 12:35:00,38.3,38.32,38.29,38.3,36200.0,19.2572,19.2673,19.2522,19.2572,36200.0
2013-04-29 12:40:00,38.3,38.36,38.3,38.34,30800.0,19.2572,19.2874,19.2572,19.2773,30800.0
2013-04-29 12:45:00,38.34,38.34,38.28,38.29,34500.0,19.2773,19.2773,19.2472,19.2522,34500.0
2013-04-29 12:50:00,38.29,38.29,38.27,38.27,17100.0,19.2522,19.2522,19.2421,19.2421,17100.0
2013-04-29 12:55:00,38.27,38.28,38.25,38.25,8800.0,19.2421,19.2472,19.2321,19.2321,8800.0
2013-04-29 13:00:00,38.26,38.26,38.24,38.26,17600.0,19.2371,19.2371,19.2271,19.2371,17600.0
2013-04-29 13:05:00,38.27,38.33,38.27,38.32,48100.0,19.2421,19.2723,19.2421,19.2673,48100.0
2013-04-29 13:10:00,38.32,38.32,38.26,38.26,16200.0,19.2673,19.2673,19.2371,19.2371,16200.0
2013-04-29 13:15:00,38.26,38.3,38.26,38.3,25100.0,19.2371,19.2572,19.2371,19.2572,25100.0
2013-04-29 13:20:00,38.29,38.3,38.27,38.28,19700.0,19.2522,19.2572,19.2421,19.2472,19700.0
2013-04-29 13:25:00,38.27,38.3,38.26,38.28,21100.0,19.2421,19.2572,19.2371,19.2472,21100.0
2013-04-29 13:30:00,38.29,38.31,38.28,38.29,19100.0,19.2522,19.2623,19.2472,19.2522,19100.0
2013-04-29 13:35:00,38.29,38.29,38.26,38.27,36300.0,19.2522,19.2522,19.2371,19.2421,36300.0
2013-04-29 13:40:00,38.27,38.32,38.26,38.29,34800.0,19.2421,19.2673,19.2371,19.2522,34800.0
2013-04-29 13:45:00,38.3,38.33,38.29,38.3,77900.0,19.2572,19.2723,19.2522,19.2572,77900.0
2013-04-29 13:50:00,38.31,38.33,38.26,38.33,31400.0,19.2623,19.2723,19.2371,19.2723,31400.0
2013-04-29 13:55:00,38.33,38.34,38.29,38.3,44200.0,19.2723,19.2773,19.2522,19.2572,44200.0
2013-04-29 14:00:00,38.3,38.34,38.26,38.27,39400.0,19.2572,19.2773,19.2371,19.2421,39400.0
2013-04-29 14:05:00,38.27,38.3,38.27,38.29,34600.0,19.2421,19.2572,19.2421,19.2522,34600.0
2013-04-29 14:10:00,38.29,38.3,38.26,38.27,14900.0,19.2522,19.2572,19.2371,19.2421,14900.0
2013-04-29 14:15:00,38.26,38.29,38.24,38.26,35900.0,19.2371,19.2522,19.2271,19.2371,35900.0
2013-04-29 14:20:00,38.26,38.26,38.23,38.23,19300.0,19.2371,19.2371,19.222,19.222,19300.0
2013-04-29 14:25:00,38.24,38.3,38.24,38.28,66400.0,19.2271,19.2572,19.2271,19.2472,66400.0
2013-04-29 14:30:00,38.27,38.29,38.27,38.28,24900.0,19.2421,19.2522,19.2421,19.2472,24900.0
2013-04-29 14:35:00,38.28,38.31,38.28,38.28,31100.0,19.2472,19.2623,19.2472,19.2472,31100.0
2013-04-29 14:40:00,38.29,38.3,38.29,38.3,25500.0,19.2522,19.2572,19.2522,19.2572,25500.0
2013-04-29 14:45:00,38.29,38.3,38.29,38.29,36000.0,19.2522,19.2572,19.2522,19.2522,36000.0
2013-04-29 14:50:00,38.28,38.31,38.28,38.3,36400.0,19.2472,19.2623,19.2472,19.2572,36400.0
2013-04-29 14:55:00,38.29,38.31,38.29,38.3,19100.0,19.2522,19.2623,19.2522,19.2572,19100.0
2013-04-29 15:00:00,38.31,38.31,38.27,38.29,34300.0,19.2623,19.2623,19.2421,19.2522,34300.0
2013-04-29 15:05:00,38.29,38.29,38.24,38.26,46300.0,19.2522,19.2522,19.2271,19.2371,46300.0
2013-04-29 15:10:00,38.26,38.26,38.24,38.25,30200.0,19.2371,19.2371,19.2271,19.2321,30200.0
2013-04-29 15:15:00,38.24,38.26,38.19,38.19,97200.0,19.2271,19.2371,19.2019,19.2019,97200.0
2013-04-29 15:20:00,38.19,38.21,38.18,38.19,40300.0,19.2019,19.212,19.1969,19.2019,40300.0
2013-04-29 15:25:00,38.19,38.25,38.18,38.23,50200.0,19.2019,19.2321,19.1969,19.222,50200.0
2013-04-29 15:30:00,38.23,38.27,38.23,38.26,31600.0,19.222,19.2421,19.222,19.2371,31600.0
2013-04-29 15:35:00,38.25,38.29,38.23,38.24,156100.0,19.2321,19.2522,19.222,19.2271,156100.0
2013-04-29 15:40:00,38.23,38.27,38.23,38.25,40500.0,19.222,19.2421,19.222,19.2321,40500.0
2013-04-29 15:45:00,38.25,38.26,38.2,38.21,57600.0,19.2321,19.2371,19.207,19.212,57600.0
2013-04-29 15:50:00,38.21,38.24,38.19,38.21,100800.0,19.212,19.2271,19.2019,19.212,100800.0
2013-04-29 15:55:00,38.21,38.25,38.18,38.23,114600.0,19.212,19.2321,19.1969,19.222,114600.0
2013-04-30 09:30:00,38.16,38.27,38.14,38.17,78900.0,19.1868,19.2421,19.1768,19.1919,78900.0
2013-04-30 09:35:00,38.17,38.26,38.17,38.22,50200.0,19.1919,19.2371,19.1919,19.217,50200.0
2013-04-30 09:40:00,38.23,38.23,38.07,38.13,43700.0,19.222,19.222,19.1416,19.1718,43700.0
2013-04-30 09:45:00,38.13,38.13,38.05,38.11,30300.0,19.1718,19.1718,19.1315,19.1617,30300.0
2013-04-30 09:50:00,38.11,38.14,38.06,38.07,24300.0,19.1617,19.1768,19.1366,19.1416,24300.0
2013-04-30 09:55:00,38.05,38.09,37.96,37.98,34000.0,19.1315,19.1516,19.0863,19.0963,34000.0
2013-04-30 10:00:00,38.0,38.03,37.89,37.93,79100.0,19.1064,19.1215,19.0511,19.0712,79100.0
2013-04-30 10:05:00,37.93,38.0,37.9,38.0,43500.0,19.0712,19.1064,19.0561,19.1064,43500.0
2013-04-30 10:10:00,38.0,38.04,37.99,38.02,50500.0,19.1064,19.1265,19.1014,19.1164,50500.0
2013-04-30 10:15:00,38.02,38.08,38.01,38.02,73900.0,19.1164,19.1466,19.1114,19.1164,73900.0
2013-04-30 10:20:00,38.04,38.12,38.04,38.12,29600.0,19.1265,19.1667,19.1265,19.1667,29600.0
2013-04-30 10:25:00,38.11,38.12,38.02,38.03,27600.0,19.1617,19.1667,19.1164,19.1215,27600.0
2013-04-30 10:30:00,38.02,38.05,38.0,38.01,41000.0,19.1164,19.1315,19.1064,19.1114,41000.0
2013-04-30 10:35:00,38.01,38.03,38.0,38.02,35000.0,19.1114,19.1215,19.1064,19.1164,35000.0
2013-04-30 10:40:00,38.02,38.02,38.0,38.0,38900.0,19.1164,19.1164,19.1064,19.1064,38900.0
2013-04-30 10:45:00,38.0,38.05,37.99,38.02,41600.0,19.1064,19.1315,19.1014,19.1164,41600.0
2013-04-30 10:50:00,38.02,38.02,38.01,38.01,18600.0,19.1164,19.1164,19.1114,19.1114,18600.0
2013-04-30 10:55:00,38.01,38.03,38.0,38.01,26700.0,19.1114,19.1215,19.1064,19.1114,26700.0
2013-04-30 11:00:00,38.0,38.04,37.99,38.02,34000.0,19.1064,19.1265,19.1014,19.1164,34000.0
2013-04-30 11:05:00,38.03,38.1,38.02,38.1,14400.0,19.1215,19.1567,19.1164,19.1567,14400.0
2013-04-30 11:10:00,38.1,38.1,38.03,38.05,22100.0,19.1567,19.1567,19.1215,19.1315,22100.0
2013-04-30 11:15:00,38.04,38.05,38.01,38.03,24600.0,19.1265,19.1315,19.1114,19.1215,24600.0
2013-04-30 11:20:00,38.03,38.08,38.02,38.06,14400.0,19.1215,19.1466,19.1164,19.1366,14400.0
2013-04-30 11:25:00,38.07,38.1,38.06,38.07,15300.0,19.1416,19.1567,19.1366,19.1416,15300.0
2013-04-30 11:30:00,38.06,38.11,38.06,38.08,44100.0,19.1366,19.1617,19.1366,19.1466,44100.0
2013-04-30 11:35:00,38.08,38.11,38.07,38.09,33700.0,19.1466,19.1617,19.1416,19.1516,33700.0
2013-04-30 11:40:00,38.07,38.08,38.05,38.06,28800.0,19.1416,19.1466,19.1315,19.1366,28800.0
2013-04-30 11:45:00,38.05,38.06,38.02,38.02,22700.0,19.1315,19.1366,19.1164,19.1164,22700.0
2013-04-30 11:50:00,38.02,38.07,38.01,38.07,19000.0,19.1164,19.1416,19.1114,19.1416,19000.0
2013-04-30 11:55:00,38.07,38.08,38.04,38.06,22600.0,19.1416,19.1466,19.1265,19.1366,22600.0
2013-04-30 12:00:00,38.06,38.09,38.05,38.05,23200.0,19.1366,19.1516,19.1315,19.1315,23200.0
2013-04-30 12:05:00,38.06,38.06,38.05,38.05,27100.0,19.1366,19.1366,19.1315,19.1315,27100.0
2013-04-30 12:10:00,38.06,38.06,38.01,38.06,61700.0,19.1366,19.1366,19.1114,19.1366,61700.0
2013-04-30 12:15:00,38.05,38.05,38.02,38.03,40500.0,19.1315,19.1315,19.1164,19.1215,40500.0
2013-04-30 12:20:00,38.04,38.05,38.01,38.02,39100.0,19.1265,19.1315,19.1114,19.1164,39100.0
2013-04-30 12:25:00,38.03,38.05,38.01,38.03,33800.0,19.1215,19.1315,19.1114,19.1215,33800.0
2013-04-30 12:30:00,38.03,38.04,38.01,38.02,27400.0,19.1215,19.1265,19.1114,19.1164,27400.0
2013-04-30 12:35:00,38.03,38.04,38.01,38.04,11600.0,19.1215,19.1265,19.1114,19.1265,11600.0
2013-04-30 12:40:00,38.04,38.04,38.0,38.01,84500.0,19.1265,19.1265,19.1064,19.1114,84500.0
2013-04-30 12:45:00,38.01,38.04,38.0,38.04,38700.0,19.1114,19.1265,19.1064,19.1265,38700.0
2013-04-30 12:50:00,38.04,38.04,38.01,38.02,44900.0,19.1265,19.1265,19.1114,19.1164,44900.0
2013-04-30 12:55:00,38.02,38.08,38.02,38.07,29000.0,19.1164,19.1466,19.1164,19.1416,29000.0
2013-04-30 13:00:00,38.07,38.08,38.05,38.07,25500.0,19.1416,19.1466,19.1315,19.1416,25500.0
2013-04-30 13:05:00,38.07,38.09,38.07,38.08,16600.0,19.1416,19.1516,19.1416,19.1466,16600.0
2013-04-30 13:10:00,38.08,38.15,38.08,38.15,18400.0,19.1466,19.1818,19.1466,19.1818,18400.0
2013-04-30 13:15:00,38.15,38.16,38.13,38.16,30100.0,19.1818,19.1868,19.1718,19.1868,30100.0
2013-04-30 13:20:00,38.16,38.17,38.12,38.12,35900.0,19.1868,19.1919,19.1667,19.1667,35900.0
2013-04-30 13:25:00,38.13,38.13,38.11,38.12,12000.0,19.1718,19.1718,19.1617,19.1667,12000.0
2013-04-30 13:30:00,38.11,38.11,38.08,38.08,10200.0,19.1617,19.1617,19.1466,19.1466,10200.0
2013-04-30 13:35:00,38.08,38.11,38.08,38.11,18700.0,19.1466,19.1617,19.1466,19.1617,18700.0
2013-04-30 13:40:00,38.11,38.15,38.09,38.15,34100.0,19.1617,19.1818,19.1516,19.1818,34100.0
2013-04-30 13:45:00,38.14,38.16,38.13,38.14,21200.0,19.1768,19.1868,19.1718,19.1768,21200.0
2013-04-30 13:50:00,38.14,38.18,38.13,38.15,51100.0,19.1768,19.1969,19.1718,19.1818,51100.0
2013-04-30 13:55:00,38.15,38.16,38.13,38.14,28700.0,19.1818,19.1868,19.1718,19.1768,28700.0
2013-04-30 14:00:00,38.15,38.15,38.06,38.06,23800.0,19.1818,19.1818,19.1366,19.1366,23800.0
2013-04-30 14:05:00,38.06,38.1,38.05,38.07,17400.0,19.1366,19.1567,19.1315,19.1416,17400.0
2013-04-30 14:10:00,38.07,38.09,38.07,38.08,17300.0,19.1416,19.1516,19.1416,19.1466,17300.0
2013-04-30 14:15:00,38.08,38.09,38.02,38.04,26400.0,19.1466,19.1516,19.1164,19.1265,26400.0
2013-04-30 14:20:00,38.03,38.08,38.03,38.03,31900.0,19.1215,19.1466,19.1215,19.1215,31900.0
2013-04-30 14:25:00,38.04,38.08,38.02,38.07,43900.0,19.1265,19.1466,19.1164,19.1416,43900.0
2013-04-30 14:30:00,38.08,38.08,37.98,37.99,35400.0,19.1466,19.1466,19.0963,19.1014,35400.0
2013-04-30 14:35:00,37.98,38.03,37.98,38.03,52100.0,19.0963,19.1215,19.0963,19.1215,52100.0
2013-04-30 14:40:00,38.03,38.04,38.01,38.04,62500.0,19.1215,19.1265,19.1114,19.1265,62500.0
2013-04-30 14:45:00,38.04,38.05,38.03,38.03,25700.0,19.1265,19.1315,19.1215,19.1215,25700.0
2013-04-30 14:50:00,38.04,38.04,38.0,38.02,39200.0,19.1265,19.1265,19.1064,19.1164,39200.0
2013-04-30 14:55:00,38.02,38.04,38.02,38.04,36400.0,19.1164,19.1265,19.1164,19.1265,36400.0
2013-04-30 15:00:00,38.04,38.05,38.01,38.01,38000.0,19.1265,19.1315,19.1114,19.1114,38000.0
2013-04-30 15:05:00,38.02,38.06,38.01,38.06,36900.0,19.1164,19.1366,19.1114,19.1366,36900.0
2013-04-30 15:10:00,38.05,38.06,38.05,38.06,23600.0,19.1315,19.1366,19.1315,19.1366,23600.0
2013-04-30 15:15:00,38.06,38.07,38.05,38.07,25500.0,19.1366,19.1416,19.1315,19.1416,25500.0
2013-04-30 15:20:00,38.06,38.07,38.05,38.05,65400.0,19.1366,19.1416,19.1315,19.1315,65400.0
2013-04-30 15:25:00,38.05,38.07,38.05,38.07,52900.0,19.1315,19.1416,19.1315,19.1416,52900.0
2013-04-30 15:30:00,38.07,38.07,38.06,38.07,38800.0,19.1416,19.1416,19.1366,19.1416,38800.0
2013-04-30 15:35:00,38.07,38.09,38.06,38.09,87700.0,19.1416,19.1516,19.1366,19.1516,87700.0
2013-04-30 15:40:00,38.08,38.09,38.08,38.09,72700.0,19.1466,19.1516,19.1466,19.1516,72700.0
2013-04-30 15:45:00,38.09,38.1,38.08,38.09,111900.0,19.1516,19.1567,19.1466,19.1516,111900.0
2013-04-30 15:50:00,38.1,38.12,38.09,38.11,133400.0,19.1567,19.1667,19.1516,19.1617,133400.0
2013-04-30 15:55:00,38.11,38.12,38.1,38.12,439400.0,19.1617,19.1667,19.1567,19.1667,439400.0
2013-05-01 09:30:00,37.97,38.01,37.81,37.98,89500.0,19.0913,19.1114,19.0109,19.0963,89500.0
2013-05-01 09:35:00,37.96,37.97,37.84,37.84,66600.0,19.0863,19.0913,19.0259,19.0259,66600.0
2013-05-01 09:40:00,37.84,37.86,37.75,37.79,60900.0,19.0259,19.036,18.9807,19.0008,60900.0
2013-05-01 09:45:00,37.8,37.87,37.77,37.79,90500.0,19.0058,19.041,18.9907,19.0008,90500.0
2013-05-01 09:50:00,37.79,37.79,37.71,37.76,93300.0,19.0008,19.0008,18.9606,18.9857,93300.0
2013-05-01 09:55:00,37.77,37.83,37.73,37.83,46500.0,18.9907,19.0209,18.9706,19.0209,46500.0
2013-05-01 10:00:00,37.83,37.91,37.8,37.87,34300.0,19.0209,19.0611,19.0058,19.041,34300.0
2013-05-01 10:05:00,37.86,37.86,37.81,37.82,40200.0,19.036,19.036,19.0109,19.0159,40200.0
2013-05-01 10:10:00,37.82,37.86,37.74,37.74,66700.0,19.0159,19.036,18.9757,18.9757,66700.0
2013-05-01 10:15:00,37.73,37.84,37.73,37.75,51000.0,18.9706,19.0259,18.9706,18.9807,51000.0
2013-05-01 10:20:00,37.75,37.82,37.7,37.75,75400.0,18.9807,19.0159,18.9556,18.9807,75400.0
2013-05-01 10:25:00,37.76,37.83,37.74,37.83,46700.0,18.9857,19.0209,18.9757,19.0209,46700.0
2013-05-01 10:30:00,37.82,37.82,37.76,37.81,51800.0,19.0159,19.0159,18.9857,19.0109,51800.0
2013-05-01 10:35:00,37.81,37.82,37.7,37.7,85500.0,19.0109,19.0159,18.9556,18.9556,85500.0
2013-05-01 10:40:00,37.7,37.72,37.67,37.7,64800.0,18.9556,18.9656,18.9405,18.9556,64800.0
2013-05-01 10:45:00,37.7,37.7,37.68,37.7,67800.0,18.9556,18.9556,18.9455,18.9556,67800.0
2013-05-01 10:50:00,37.7,37.7,37.66,37.7,127300.0,18.9556,18.9556,18.9354,18.9556,127300.0
2013-05-01 10:55:00,37.7,37.71,37.66,37.68,59200.0,18.9556,18.9606,18.9354,18.9455,59200.0
2013-05-01 11:00:00,37.68,37.69,37.64,37.67,52900.0,18.9455,18.9505,18.9254,18.9405,52900.0
2013-05-01 11:05:00,37.67,37.69,37.63,37.65,45500.0,18.9405,18.9505,18.9204,18.9304,45500.0
2013-05-01 11:10:00,37.65,37.72,37.64,37.72,30100.0,18.9304,18.9656,18.9254,18.9656,30100.0
2013-05-01 11:15:00,37.71,37.73,37.62,37.7,116400.0,18.9606,18.9706,18.9153,18.9556,116400.0
2013-05-01 11:20:00,37.7,37.76,37.69,37.76,48400.0,18.9556,18.9857,18.9505,18.9857,48400.0
2013-05-01 11:25:00,37.75,37.77,37.73,37.75,49000.0,18.9807,18.9907,18.9706,18.9807,49000.0
2013-05-01 11:30:00,37.75,37.76,37.7,37.71,65100.0,18.9807,18.9857,18.9556,18.9606,65100.0
2013-05-01 11:35:00,37.71,37.75,37.68,37.68,58200.0,18.9606,18.9807,18.9455,18.9455,58200.0
2013-05-01 11:40:00,37.68,37.71,37.66,37.71,40600.0,18.9455,18.9606,18.9354,18.9606,40600.0
2013-05-01 11:45:00,37.72,37.72,37.65,37.67,27700.0,18.9656,18.9656,18.9304,18.9405,27700.0
2013-05-01 11:50:00,37.68,37.72,37.65,37.67,34100.0,18.9455,18.9656,18.9304,18.9405,34100.0
2013-05-01 11:55:00,37.68,37.71,37.66,37.68,25300.0,18.9455,18.9606,18.9354,18.9455,25300.0
2013-05-01 12:00:00,37.68,37.69,37.66,37.69,127500.0,18.9455,18.9505,18.9354,18.9505,127500.0
2013-05-01 12:05:00,37.69,37.69,37.68,37.68,42700.0,18.9505,18.9505,18.9455,18.9455,42700.0
2013-05-01 12:10:00,37.68,37.68,37.62,37.67,89900.0,18.9455,18.9455,18.9153,18.9405,89900.0
2013-05-01 12:15:00,37.67,37.7,37.66,37.69,42300.0,18.9405,18.9556,18.9354,18.9505,42300.0
2013-05-01 12:20:00,37.69,37.71,37.68,37.71,63400.0,18.9505,18.9606,18.9455,18.9606,63400.0
2013-05-01 12:25:00,37.7,37.74,37.7,37.72,82000.0,18.9556,18.9757,18.9556,18.9656,82000.0
2013-05-01 12:30:00,37.73,37.73,37.69,37.7,89900.0,18.9706,18.9706,18.9505,18.9556,89900.0
2013-05-01 12:35:00,37.71,37.73,37.68,37.68,70300.0,18.9606,18.9706,18.9455,18.9455,70300.0
2013-05-01 12:40:00,37.69,37.7,37.66,37.67,34800.0,18.9505,18.9556,18.9354,18.9405,34800.0
2013-05-01 12:45:00,37.67,37.69,37.62,37.63,58100.0,18.9405,18.9505,18.9153,18.9204,58100.0
2013-05-01 12:50:00,37.63,37.66,37.61,37.66,29000.0,18.9204,18.9354,18.9103,18.9354,29000.0
2013-05-01 12:55:00,37.67,37.67,37.6,37.6,46800.0,18.9405,18.9405,18.9053,18.9053,46800.0
2013-05-01 13:00:00,37.61,37.62,37.57,37.57,35900.0,18.9103,18.9153,18.8902,18.8902,35900.0
2013-05-01 13:05:00,37.57,37.57,37.51,37.51,48000.0,18.8902,18.8902,18.86,18.86,48000.0
2013-05-01 13:10:00,37.52,37.58,37.51,37.57,134200.0,18.865,18.8952,18.86,18.8902,134200.0
2013-05-01 13:15:00,37.57,37.61,37.56,37.58,57900.0,18.8902,18.9103,18.8852,18.8952,57900.0
2013-05-01 13:20:00,37.59,37.61,37.58,37.6,45500.0,18.9002,18.9103,18.8952,18.9053,45500.0
2013-05-01 13:25:00,37.6,37.62,37.59,37.6,49500.0,18.9053,18.9153,18.9002,18.9053,49500.0
2013-05-01 13:30:00,37.59,37.61,37.59,37.6,43700.0,18.9002,18.9103,18.9002,18.9053,43700.0
2013-05-01 13:35:00,37.59,37.6,37.58,37.6,37700.0,18.9002,18.9053,18.8952,18.9053,37700.0
2013-05-01 13:40:00,37.6,37.6,37.52,37.54,43100.0,18.9053,18.9053,18.865,18.8751,43100.0
2013-05-01 13:45:00,37.53,37.55,37.51,37.52,44000.0,18.8701,18.8801,18.86,18.865,44000.0
2013-05-01 13:50:00,37.52,37.52,37.46,37.5,52800.0,18.865,18.865,18.8349,18.855,52800.0
2013-05-01 13:55:00,37.5,37.51,37.48,37.49,36300.0,18.855,18.86,18.8449,18.85,36300.0
2013-05-01 14:00:00,37.49,37.52,37.47,37.5,104200.0,18.85,18.865,18.8399,18.855,104200.0
2013-05-01 14:05:00,37.5,37.57,37.49,37.55,50000.0,18.855,18.8902,18.85,18.8801,50000.0
2013-05-01 14:10:00,37.56,37.58,37.53,37.57,123300.0,18.8852,18.8952,18.8701,18.8902,123300.0
2013-05-01 14:15:00,37.57,37.61,37.55,37.58,81400.0,18.8902,18.9103,18.8801,18.8952,81400.0
2013-05-01 14:20:00,37.58,37.62,37.57,37.61,128700.0,18.8952,18.9153,18.8902,18.9103,128700.0
2013-05-01 14:25:00,37.61,37.61,37.56,37.6,46200.0,18.9103,18.9103,18.8852,18.9053,46200.0
2013-05-01 14:30:00,37.6,37.61,37.56,37.59,38900.0,18.9053,18.9103,18.8852,18.9002,38900.0
2013-05-01 14:35:00,37.59,37.64,37.57,37.61,50300.0,18.9002,18.9254,18.8902,18.9103,50300.0
2013-05-01 14:40:00,37.61,37.63,37.59,37.62,49600.0,18.9103,18.9204,18.9002,18.9153,49600.0
2013-05-01 14:45:00,37.62,37.63,37.59,37.62,81200.0,18.9153,18.9204,18.9002,18.9153,81200.0
2013-05-01 14:50:00,37.62,37.63,37.61,37.63,102000.0,18.9153,18.9204,18.9103,18.9204,102000.0
2013-05-01 14:55:00,37.62,37.63,37.61,37.63,68600.0,18.9153,18.9204,18.9103,18.9204,68600.0
2013-05-01 15:00:00,37.63,37.63,37.59,37.6,93100.0,18.9204,18.9204,18.9002,18.9053,93100.0
2013-05-01 15:05:00,37.61,37.63,37.59,37.6,89600.0,18.9103,18.9204,18.9002,18.9053,89600.0
2013-05-01 15:10:00,37.59,37.61,37.57,37.59,47200.0,18.9002,18.9103,18.8902,18.9002,47200.0
2013-05-01 15:15:00,37.58,37.59,37.53,37.54,98800.0,18.8952,18.9002,18.8701,18.8751,98800.0
2013-05-01 15:20:00,37.54,37.55,37.49,37.5,91800.0,18.8751,18.8801,18.85,18.855,91800.0
2013-05-01 15:25:00,37.49,37.54,37.49,37.52,135000.0,18.85,18.8751,18.85,18.865,135000.0
2013-05-01 15:30:00,37.52,37.56,37.5,37.55,110100.0,18.865,18.8852,18.855,18.8801,110100.0
2013-05-01 15:35:00,37.55,37.56,37.51,37.51,101800.0,18.8801,18.8852,18.86,18.86,101800.0
2013-05-01 15:40:00,37.51,37.52,37.49,37.51,106600.0,18.86,18.865,18.85,18.86,106600.0
2013-05-01 15:45:00,37.51,37.52,37.47,37.51,215300.0,18.86,18.865,18.8399,18.86,215300.0
2013-05-01 15:50:00,37.52,37.55,37.5,37.54,267900.0,18.865,18.8801,18.855,18.8751,267900.0
2013-05-01 15:55:00,37.54,37.57,37.51,37.52,459000.0,18.8751,18.8902,18.86,18.865,459000.0
2013-05-02 09:30:00,37.56,37.62,37.45,37.59,125400.0,18.8852,18.9153,18.8299,18.9002,125400.0
2013-05-02 09:35:00,37.56,37.62,37.51,37.55,46900.0,18.8852,18.9153,18.86,18.8801,46900.0
2013-05-02 09:40:00,37.58,37.58,37.5,37.54,20600.0,18.8952,18.8952,18.855,18.8751,20600.0
2013-05-02 09:45:00,37.55,37.58,37.53,37.55,35900.0,18.8801,18.8952,18.8701,18.8801,35900.0
2013-05-02 09:50:00,37.55,37.57,37.49,37.53,36100.0,18.8801,18.8902,18.85,18.8701,36100.0
2013-05-02 09:55:00,37.52,37.55,37.47,37.48,25000.0,18.865,18.8801,18.8399,18.8449,25000.0
2013-05-02 10:00:00,37.49,37.51,37.46,37.49,56300.0,18.85,18.86,18.8349,18.85,56300.0
2013-05-02 10:05:00,37.5,37.51,37.47,37.47,59800.0,18.855,18.86,18.8399,18.8399,59800.0
2013-05-02 10:10:00,37.47,37.51,37.47,37.48,97700.0,18.8399,18.86,18.8399,18.8449,97700.0
2013-05-02 10:15:00,37.49,37.51,37.47,37.48,70800.0,18.85,18.86,18.8399,18.8449,70800.0
2013-05-02 10:20:00,37.48,37.51,37.45,37.47,77900.0,18.8449,18.86,18.8299,18.8399,77900.0
2013-05-02 10:25:00,37.48,37.5,37.46,37.49,27300.0,18.8449,18.855,18.8349,18.85,27300.0
2013-05-02 10:30:00,37.49,37.49,37.29,37.36,112500.0,18.85,18.85,18.7494,18.7846,112500.0
2013-05-02 10:35:00,37.37,37.37,37.34,37.35,28700.0,18.7896,18.7896,18.7745,18.7796,28700.0
2013-05-02 10:40:00,37.35,37.35,37.27,37.3,53900.0,18.7796,18.7796,18.7393,18.7544,53900.0
2013-05-02 10:45:00,37.3,37.3,37.22,37.22,37200.0,18.7544,18.7544,18.7142,18.7142,37200.0
2013-05-02 10:50:00,37.22,37.28,37.22,37.27,25600.0,18.7142,18.7444,18.7142,18.7393,25600.0
2013-05-02 10:55:00,37.28,37.35,37.28,37.34,61400.0,18.7444,18.7796,18.7444,18.7745,61400.0
2013-05-02 11:00:00,37.33,37.41,37.33,37.41,91500.0,18.7695,18.8097,18.7695,18.8097,91500.0
2013-05-02 11:05:00,37.39,37.46,37.39,37.42,67500.0,18.7997,18.8349,18.7997,18.8148,67500.0
2013-05-02 11:10:00,37.42,37.46,37.41,37.45,61700.0,18.8148,18.8349,18.8097,18.8299,61700.0
2013-05-02 11:15:00,37.45,37.46,37.43,37.45,92000.0,18.8299,18.8349,18.8198,18.8299,92000.0
2013-05-02 11:20:00,37.45,37.56,37.45,37.55,141500.0,18.8299,18.8852,18.8299,18.8801,141500.0
2013-05-02 11:25:00,37.55,37.56,37.54,37.54,31600.0,18.8801,18.8852,18.8751,18.8751,31600.0
2013-05-02 11:30:00,37.54,37.55,37.48,37.48,42000.0,18.8751,18.8801,18.8449,18.8449,42000.0
2013-05-02 11:35:00,37.48,37.49,37.41,37.41,31700.0,18.8449,18.85,18.8097,18.8097,31700.0
2013-05-02 11:40:00,37.41,37.49,37.41,37.48,62600.0,18.8097,18.85,18.8097,18.8449,62600.0
2013-05-02 11:45:00,37.48,37.49,37.47,37.48,26700.0,18.8449,18.85,18.8399,18.8449,26700.0
2013-05-02 11:50:00,37.47,37.48,37.45,37.45,19600.0,18.8399,18.8449,18.8299,18.8299,19600.0
2013-05-02 11:55:00,37.45,37.46,37.43,37.44,42200.0,18.8299,18.8349,18.8198,18.8248,42200.0
2013-05-02 12:00:00,37.45,37.5,37.43,37.48,78400.0,18.8299,18.855,18.8198,18.8449,78400.0
2013-05-02 12:05:00,37.48,37.51,37.47,37.48,58700.0,18.8449,18.86,18.8399,18.8449,58700.0
2013-05-02 12:10:00,37.48,37.52,37.45,37.51,71200.0,18.8449,18.865,18.8299,18.86,71200.0
2013-05-02 12:15:00,37.52,37.53,37.51,37.53,31500.0,18.865,18.8701,18.86,18.8701,31500.0
2013-05-02 12:20:00,37.53,37.54,37.5,37.51,32300.0,18.8701,18.8751,18.855,18.86,32300.0
2013-05-02 12:25:00,37.5,37.51,37.44,37.44,31500.0,18.855,18.86,18.8248,18.8248,31500.0
2013-05-02 12:30:00,37.45,37.45,37.41,37.42,32700.0,18.8299,18.8299,18.8097,18.8148,32700.0
2013-05-02 12:35:00,37.42,37.43,37.4,37.41,32200.0,18.8148,18.8198,18.8047,18.8097,32200.0
2013-05-02 12:40:00,37.4,37.43,37.4,37.4,14700.0,18.8047,18.8198,18.8047,18.8047,14700.0
2013-05-02 12:45:00,37.4,37.43,37.39,37.43,32300.0,18.8047,18.8198,18.7997,18.8198,32300.0
2013-05-02 12:50:00,37.43,37.45,37.43,37.44,21500.0,18.8198,18.8299,18.8198,18.8248,21500.0
2013-05-02 12:55:00,37.44,37.52,37.44,37.49,56300.0,18.8248,18.865,18.8248,18.85,56300.0
2013-05-02 13:00:00,37.49,37.52,37.48,37.52,58500.0,18.85,18.865,18.8449,18.865,58500.0
2013-05-02 13:05:00,37.53,37.53,37.48,37.49,49700.0,18.8701,18.8701,18.8449,18.85,49700.0
2013-05-02 13:10:00,37.5,37.5,37.44,37.45,22800.0,18.855,18.855,18.8248,18.8299,22800.0
2013-05-02 13:15:00,37.46,37.5,37.45,37.49,22600.0,18.8349,18.855,18.8299,18.85,22600.0
2013-05-02 13:20:00,37.49,37.5,37.44,37.44,41800.0,18.85,18.855,18.8248,18.8248,41800.0
2013-05-02 13:25:00,37.44,37.52,37.44,37.49,74300.0,18.8248,18.865,18.8248,18.85,74300.0
2013-05-02 13:30:00,37.48,37.5,37.45,37.48,67200.0,18.8449,18.855,18.8299,18.8449,67200.0
2013-05-02 13:35:00,37.48,37.49,37.45,37.45,23800.0,18.8449,18.85,18.8299,18.8299,23800.0
2013-05-02 13:40:00,37.45,37.51,37.45,37.48,62100.0,18.8299,18.86,18.8299,18.8449,62100.0
2013-05-02 13:45:00,37.48,37.48,37.45,37.45,35300.0,18.8449,18.8449,18.8299,18.8299,35300.0
2013-05-02 13:50:00,37.45,37.48,37.43,37.46,40700.0,18.8299,18.8449,18.8198,18.8349,40700.0
2013-05-02 13:55:00,37.47,37.49,37.46,37.49,35500.0,18.8399,18.85,18.8349,18.85,35500.0
2013-05-02 14:00:00,37.5,37.5,37.46,37.47,34700.0,18.855,18.855,18.8349,18.8399,34700.0
2013-05-02 14:05:00,37.47,37.48,37.43,37.43,27600.0,18.8399,18.8449,18.8198,18.8198,27600.0
2013-05-02 14:10:00,37.43,37.45,37.4,37.45,40500.0,18.8198,18.8299,18.8047,18.8299,40500.0
2013-05-02 14:15:00,37.45,37.49,37.43,37.48,72900.0,18.8299,18.85,18.8198,18.8449,72900.0
2013-05-02 14:20:00,37.49,37.49,37.45,37.45,43100.0,18.85,18.85,18.8299,18.8299,43100.0
2013-05-02 14:25:00,37.45,37.46,37.43,37.44,80100.0,18.8299,18.8349,18.8198,18.8248,80100.0
2013-05-02 14:30:00,37.45,37.47,37.43,37.43,57500.0,18.8299,18.8399,18.8198,18.8198,57500.0
2013-05-02 14:35:00,37.44,37.47,37.44,37.44,88400.0,18.8248,18.8399,18.8248,18.8248,88400.0
2013-05-02 14:40:00,37.44,37.46,37.43,37.44,56000.0,18.8248,18.8349,18.8198,18.8248,56000.0
2013-05-02 14:45:00,37.44,37.47,37.42,37.43,77700.0,18.8248,18.8399,18.8148,18.8198,77700.0
2013-05-02 14:50:00,37.42,37.47,37.36,37.38,180800.0,18.8148,18.8399,18.7846,18.7947,180800.0
2013-05-02 14:55:00,37.38,37.4,37.37,37.4,116200.0,18.7947,18.8047,18.7896,18.8047,116200.0
2013-05-02 15:00:00,37.4,37.4,37.39,37.4,44200.0,18.8047,18.8047,18.7997,18.8047,44200.0
2013-05-02 15:05:00,37.4,37.4,37.31,37.31,97700.0,18.8047,18.8047,18.7595,18.7595,97700.0
2013-05-02 15:10:00,37.31,37.35,37.31,37.34,34200.0,18.7595,18.7796,18.7595,18.7745,34200.0
2013-05-02 15:15:00,37.35,37.37,37.32,37.33,88100.0,18.7796,18.7896,18.7645,18.7695,88100.0
2013-05-02 15:20:00,37.34,37.36,37.3,37.31,106900.0,18.7745,18.7846,18.7544,18.7595,106900.0
2013-05-02 15:25:00,37.31,37.35,37.3,37.34,39200.0,18.7595,18.7796,18.7544,18.7745,39200.0
2013-05-02 15:30:00,37.34,37.36,37.32,37.32,89800.0,18.7745,18.7846,18.7645,18.7645,89800.0
2013-05-02 15:35:00,37.32,37.33,37.32,37.33,69900.0,18.7645,18.7695,18.7645,18.7695,69900.0
2013-05-02 15:40:00,37.33,37.33,37.32,37.33,55600.0,18.7695,18.7695,18.7645,18.7695,55600.0
2013-05-02 15:45:00,37.33,37.35,37.31,37.31,158300.0,18.7695,18.7796,18.7595,18.7595,158300.0
2013-05-02 15:50:00,37.32,37.32,37.3,37.31,152900.0,18.7645,18.7645,18.7544,18.7595,152900.0
2013-05-02 15:55:00,37.31,37.31,37.3,37.3,389600.0,18.7595,18.7595,18.7544,18.7544,389600.0
2013-05-03 09:30:00,37.59,37.73,37.55,37.69,56300.0,18.9002,18.9706,18.8801,18.9505,56300.0
2013-05-03 09:35:00,37.69,37.76,37.67,37.75,101300.0,18.9505,18.9857,18.9405,18.9807,101300.0
2013-05-03 09:40:00,37.75,37.76,37.68,37.69,98100.0,18.9807,18.9857,18.9455,18.9505,98100.0
2013-05-03 09:45:00,37.71,37.73,37.58,37.59,113800.0,18.9606,18.9706,18.8952,18.9002,113800.0
2013-05-03 09:50:00,37.6,37.7,37.58,37.7,56600.0,18.9053,18.9556,18.8952,18.9556,56600.0
2013-05-03 09:55:00,37.69,37.71,37.64,37.68,99100.0,18.9505,18.9606,18.9254,18.9455,99100.0
2013-05-03 10:00:00,37.68,37.71,37.66,37.68,72600.0,18.9455,18.9606,18.9354,18.9455,72600.0
2013-05-03 10:05:00,37.67,37.7,37.63,37.7,121700.0,18.9405,18.9556,18.9204,18.9556,121700.0
2013-05-03 10:10:00,37.7,37.75,37.7,37.7,215400.0,18.9556,18.9807,18.9556,18.9556,215400.0
2013-05-03 10:15:00,37.7,37.75,37.69,37.69,64500.0,18.9556,18.9807,18.9505,18.9505,64500.0
2013-05-03 10:20:00,37.69,37.69,37.67,37.68,101800.0,18.9505,18.9505,18.9405,18.9455,101800.0
2013-05-03 10:25:00,37.67,37.68,37.66,37.67,103000.0,18.9405,18.9455,18.9354,18.9405,103000.0
2013-05-03 10:30:00,37.67,37.69,37.65,37.66,88800.0,18.9405,18.9505,18.9304,18.9354,88800.0
2013-05-03 10:35:00,37.66,37.7,37.65,37.65,99100.0,18.9354,18.9556,18.9304,18.9304,99100.0
2013-05-03 10:40:00,37.66,37.66,37.62,37.62,48300.0,18.9354,18.9354,18.9153,18.9153,48300.0
2013-05-03 10:45:00,37.63,37.66,37.61,37.64,98100.0,18.9204,18.9354,18.9103,18.9254,98100.0
2013-05-03 10:50:00,37.64,37.69,37.63,37.69,45200.0,18.9254,18.9505,18.9204,18.9505,45200.0
2013-05-03 10:55:00,37.69,37.72,37.65,37.68,56700.0,18.9505,18.9656,18.9304,18.9455,56700.0
2013-05-03 11:00:00,37.68,37.7,37.64,37.65,118600.0,18.9455,18.9556,18.9254,18.9304,118600.0
2013-05-03 11:05:00,37.65,37.65,37.59,37.65,93000.0,18.9304,18.9304,18.9002,18.9304,93000.0
2013-05-03 11:10:00,37.65,37.67,37.62,37.64,88900.0,18.9304,18.9405,18.9153,18.9254,88900.0
2013-05-03 11:15:00,37.64,37.64,37.59,37.6,30800.0,18.9254,18.9254,18.9002,18.9053,30800.0
2013-05-03 11:20:00,37.6,37.61,37.59,37.6,44000.0,18.9053,18.9103,18.9002,18.9053,44000.0
2013-05-03 11:25:00,37.6,37.63,37.59,37.59,34500.0,18.9053,18.9204,18.9002,18.9002,34500.0
2013-05-03 11:30:00,37.59,37.61,37.59,37.59,42300.0,18.9002,18.9103,18.9002,18.9002,42300.0
2013-05-03 11:35:00,37.59,37.61,37.59,37.6,40300.0,18.9002,18.9103,18.9002,18.9053,40300.0
2013-05-03 11:40:00,37.59,37.62,37.59,37.59,64100.0,18.9002,18.9153,18.9002,18.9002,64100.0
2013-05-03 11:45:00,37.59,37.61,37.58,37.6,47400.0,18.9002,18.9103,18.8952,18.9053,47400.0
2013-05-03 11:50:00,37.61,37.62,37.59,37.62,45100.0,18.9103,18.9153,18.9002,18.9153,45100.0
2013-05-03 11:55:00,37.62,37.65,37.61,37.62,42000.0,18.9153,18.9304,18.9103,18.9153,42000.0
2013-05-03 12:00:00,37.63,37.64,37.6,37.61,90500.0,18.9204,18.9254,18.9053,18.9103,90500.0
2013-05-03 12:05:00,37.62,37.69,37.61,37.63,78500.0,18.9153,18.9505,18.9103,18.9204,78500.0
2013-05-03 12:10:00,37.63,37.64,37.61,37.63,33700.0,18.9204,18.9254,18.9103,18.9204,33700.0
2013-05-03 12:15:00,37.64,37.68,37.62,37.66,87500.0,18.9254,18.9455,18.9153,18.9354,87500.0
2013-05-03 12:20:00,37.66,37.68,37.65,37.67,59900.0,18.9354,18.9455,18.9304,18.9405,59900.0
2013-05-03 12:25:00,37.67,37.67,37.63,37.64,38900.0,18.9405,18.9405,18.9204,18.9254,38900.0
2013-05-03 12:30:00,37.64,37.65,37.6,37.63,45500.0,18.9254,18.9304,18.9053,18.9204,45500.0
2013-05-03 12:35:00,37.63,37.63,37.62,37.63,36600.0,18.9204,18.9204,18.9153,18.9204,36600.0
2013-05-03 12:40:00,37.63,37.63,37.59,37.6,33900.0,18.9204,18.9204,18.9002,18.9053,33900.0
2013-05-03 12:45:00,37.59,37.6,37.58,37.59,19300.0,18.9002,18.9053,18.8952,18.9002,19300.0
2013-05-03 12:50:00,37.59,37.6,37.58,37.59,45900.0,18.9002,18.9053,18.8952,18.9002,45900.0
2013-05-03 12:55:00,37.6,37.6,37.58,37.6,25700.0,18.9053,18.9053,18.8952,18.9053,25700.0
2013-05-03 13:00:00,37.6,37.6,37.58,37.58,66200.0,18.9053,18.9053,18.8952,18.8952,66200.0
2013-05-03 13:05:00,37.58,37.6,37.58,37.59,20800.0,18.8952,18.9053,18.8952,18.9002,20800.0
2013-05-03 13:10:00,37.6,37.61,37.59,37.6,56200.0,18.9053,18.9103,18.9002,18.9053,56200.0
2013-05-03 13:15:00,37.6,37.63,37.59,37.61,77600.0,18.9053,18.9204,18.9002,18.9103,77600.0
2013-05-03 13:20:00,37.61,37.63,37.61,37.63,71600.0,18.9103,18.9204,18.9103,18.9204,71600.0
2013-05-03 13:25:00,37.63,37.65,37.6,37.62,51300.0,18.9204,18.9304,18.9053,18.9153,51300.0
2013-05-03 13:30:00,37.62,37.67,37.62,37.65,27100.0,18.9153,18.9405,18.9153,18.9304,27100.0
2013-05-03 13:35:00,37.64,37.66,37.64,37.65,39200.0,18.9254,18.9354,18.9254,18.9304,39200.0
2013-05-03 13:40:00,37.65,37.66,37.64,37.65,22100.0,18.9304,18.9354,18.9254,18.9304,22100.0
2013-05-03 13:45:00,37.64,37.66,37.64,37.66,25000.0,18.9254,18.9354,18.9254,18.9354,25000.0
2013-05-03 13:50:00,37.65,37.66,37.64,37.65,20800.0,18.9304,18.9354,18.9254,18.9304,20800.0
2013-05-03 13:55:00,37.65,37.65,37.63,37.63,23900.0,18.9304,18.9304,18.9204,18.9204,23900.0
2013-05-03 14:00:00,37.63,37.66,37.63,37.64,63500.0,18.9204,18.9354,18.9204,18.9254,63500.0
2013-05-03 14:05:00,37.64,37.66,37.63,37.66,57900.0,18.9254,18.9354,18.9204,18.9354,57900.0
2013-05-03 14:10:00,37.66,37.66,37.65,37.66,24600.0,18.9354,18.9354,18.9304,18.9354,24600.0
2013-05-03 14:15:00,37.66,37.66,37.63,37.65,35300.0,18.9354,18.9354,18.9204,18.9304,35300.0
2013-05-03 14:20:00,37.65,37.66,37.63,37.63,27100.0,18.9304,18.9354,18.9204,18.9204,27100.0
2013-05-03 14:25:00,37.63,37.66,37.63,37.66,22300.0,18.9204,18.9354,18.9204,18.9354,22300.0
2013-05-03 14:30:00,37.65,37.66,37.63,37.63,34600.0,18.9304,18.9354,18.9204,18.9204,34600.0
2013-05-03 14:35:00,37.63,37.64,37.59,37.59,52100.0,18.9204,18.9254,18.9002,18.9002,52100.0
2013-05-03 14:40:00,37.59,37.61,37.57,37.57,40700.0,18.9002,18.9103,18.8902,18.8902,40700.0
2013-05-03 14:45:00,37.56,37.58,37.55,37.57,66300.0,18.8852,18.8952,18.8801,18.8902,66300.0
2013-05-03 14:50:00,37.58,37.59,37.57,37.59,58800.0,18.8952,18.9002,18.8902,18.9002,58800.0
2013-05-03 14:55:00,37.59,37.6,37.55,37.57,63400.0,18.9002,18.9053,18.8801,18.8902,63400.0
2013-05-03 15:00:00,37.56,37.59,37.56,37.57,74500.0,18.8852,18.9002,18.8852,18.8902,74500.0
2013-05-03 15:05:00,37.57,37.59,37.57,37.59,56600.0,18.8902,18.9002,18.8902,18.9002,56600.0
2013-05-03 15:10:00,37.59,37.6,37.57,37.58,112700.0,18.9002,18.9053,18.8902,18.8952,112700.0
2013-05-03 15:15:00,37.57,37.58,37.55,37.57,57500.0,18.8902,18.8952,18.8801,18.8902,57500.0
2013-05-03 15:20:00,37.56,37.58,37.56,37.57,82700.0,18.8852,18.8952,18.8852,18.8902,82700.0
2013-05-03 15:25:00,37.57,37.58,37.54,37.56,108800.0,18.8902,18.8952,18.8751,18.8852,108800.0
2013-05-03 15:30:00,37.56,37.57,37.54,37.55,94000.0,18.8852,18.8902,18.8751,18.8801,94000.0
2013-05-03 15:35:00,37.55,37.56,37.54,37.54,110200.0,18.8801,18.8852,18.8751,18.8751,110200.0
2013-05-03 15:40:00,37.54,37.56,37.52,37.56,89700.0,18.8751,18.8852,18.865,18.8852,89700.0
2013-05-03 15:45:00,37.56,37.57,37.53,37.53,123200.0,18.8852,18.8902,18.8701,18.8701,123200.0
2013-05-03 15:50:00,37.53,37.54,37.5,37.51,143300.0,18.8701,18.8751,18.855,18.86,143300.0
2013-05-03 15:55:00,37.51,37.54,37.5,37.54,327200.0,18.86,18.8751,18.855,18.8751,327200.0
2013-05-06 09:30:00,37.52,37.67,37.44,37.48,97000.0,18.865,18.9405,18.8248,18.8449,97000.0
2013-05-06 09:35:00,37.49,37.54,37.49,37.53,21100.0,18.85,18.8751,18.85,18.8701,21100.0
2013-05-06 09:40:00,37.52,37.53,37.41,37.48,90100.0,18.865,18.8701,18.8097,18.8449,90100.0
2013-05-06 09:45:00,37.48,37.5,37.44,37.48,42500.0,18.8449,18.855,18.8248,18.8449,42500.0
2013-05-06 09:50:00,37.48,37.5,37.39,37.42,115900.0,18.8449,18.855,18.7997,18.8148,115900.0
2013-05-06 09:55:00,37.43,37.46,37.43,37.44,33600.0,18.8198,18.8349,18.8198,18.8248,33600.0
2013-05-06 10:00:00,37.45,37.5,37.45,37.48,76000.0,18.8299,18.855,18.8299,18.8449,76000.0
2013-05-06 10:05:00,37.48,37.5,37.39,37.41,99900.0,18.8449,18.855,18.7997,18.8097,99900.0
2013-05-06 10:10:00,37.41,37.45,37.4,37.41,28000.0,18.8097,18.8299,18.8047,18.8097,28000.0
2013-05-06 10:15:00,37.42,37.45,37.42,37.42,30800.0,18.8148,18.8299,18.8148,18.8148,30800.0
2013-05-06 10:20:00,37.42,37.45,37.39,37.41,45700.0,18.8148,18.8299,18.7997,18.8097,45700.0
2013-05-06 10:25:00,37.42,37.43,37.36,37.41,45800.0,18.8148,18.8198,18.7846,18.8097,45800.0
2013-05-06 10:30:00,37.41,37.45,37.38,37.43,34900.0,18.8097,18.8299,18.7947,18.8198,34900.0
2013-05-06 10:35:00,37.44,37.44,37.38,37.4,33600.0,18.8248,18.8248,18.7947,18.8047,33600.0
2013-05-06 10:40:00,37.4,37.4,37.28,37.37,50600.0,18.8047,18.8047,18.7444,18.7896,50600.0
2013-05-06 10:45:00,37.37,37.41,37.34,37.34,36700.0,18.7896,18.8097,18.7745,18.7745,36700.0
2013-05-06 10:50:00,37.34,37.35,37.32,37.34,41300.0,18.7745,18.7796,18.7645,18.7745,41300.0
2013-05-06 10:55:00,37.34,37.37,37.34,37.34,95400.0,18.7745,18.7896,18.7745,18.7745,95400.0
2013-05-06 11:00:00,37.34,37.35,37.32,37.34,109900.0,18.7745,18.7796,18.7645,18.7745,109900.0
2013-05-06 11:05:00,37.34,37.34,37.31,37.32,122900.0,18.7745,18.7745,18.7595,18.7645,122900.0
2013-05-06 11:10:00,37.32,37.34,37.28,37.3,51100.0,18.7645,18.7745,18.7444,18.7544,51100.0
2013-05-06 11:15:00,37.3,37.33,37.28,37.33,35600.0,18.7544,18.7695,18.7444,18.7695,35600.0
2013-05-06 11:20:00,37.32,37.34,37.31,37.32,44500.0,18.7645,18.7745,18.7595,18.7645,44500.0
2013-05-06 11:25:00,37.33,37.33,37.3,37.33,30300.0,18.7695,18.7695,18.7544,18.7695,30300.0
2013-05-06 11:30:00,37.33,37.33,37.29,37.32,32200.0,18.7695,18.7695,18.7494,18.7645,32200.0
2013-05-06 11:35:00,37.3,37.35,37.3,37.34,76600.0,18.7544,18.7796,18.7544,18.7745,76600.0
2013-05-06 11:40:00,37.35,37.35,37.34,37.35,52900.0,18.7796,18.7796,18.7745,18.7796,52900.0
2013-05-06 11:45:00,37.35,37.36,37.32,37.33,191600.0,18.7796,18.7846,18.7645,18.7695,191600.0
2013-05-06 11:50:00,37.34,37.35,37.33,37.34,130900.0,18.7745,18.7796,18.7695,18.7745,130900.0
2013-05-06 11:55:00,37.34,37.35,37.32,37.33,55200.0,18.7745,18.7796,18.7645,18.7695,55200.0
2013-05-06 12:00:00,37.33,37.34,37.31,37.32,38100.0,18.7695,18.7745,18.7595,18.7645,38100.0
2013-05-06 12:05:00,37.33,37.35,37.32,37.34,28600.0,18.7695,18.7796,18.7645,18.7745,28600.0
2013-05-06 12:10:00,37.34,37.35,37.33,37.35,62400.0,18.7745,18.7796,18.7695,18.7796,62400.0
2013-05-06 12:15:00,37.34,37.36,37.34,37.36,37500.0,18.7745,18.7846,18.7745,18.7846,37500.0
2013-05-06 12:20:00,37.35,37.36,37.3,37.3,38200.0,18.7796,18.7846,18.7544,18.7544,38200.0
2013-05-06 12:25:00,37.31,37.31,37.28,37.29,30200.0,18.7595,18.7595,18.7444,18.7494,30200.0
2013-05-06 12:30:00,37.29,37.35,37.28,37.35,23500.0,18.7494,18.7796,18.7444,18.7796,23500.0
2013-05-06 12:35:00,37.34,37.36,37.33,37.34,36400.0,18.7745,18.7846,18.7695,18.7745,36400.0
2013-05-06 12:40:00,37.34,37.35,37.31,37.35,14900.0,18.7745,18.7796,18.7595,18.7796,14900.0
2013-05-06 12:45:00,37.35,37.36,37.34,37.35,30000.0,18.7796,18.7846,18.7745,18.7796,30000.0
2013-05-06 12:50:00,37.35,37.4,37.35,37.36,33500.0,18.7796,18.8047,18.7796,18.7846,33500.0
2013-05-06 12:55:00,37.36,37.37,37.32,37.35,22500.0,18.7846,18.7896,18.7645,18.7796,22500.0
2013-05-06 13:00:00,37.35,37.38,37.34,37.37,12300.0,18.7796,18.7947,18.7745,18.7896,12300.0
2013-05-06 13:05:00,37.37,37.42,37.35,37.42,31100.0,18.7896,18.8148,18.7796,18.8148,31100.0
2013-05-06 13:10:00,37.41,37.43,37.4,37.4,23600.0,18.8097,18.8198,18.8047,18.8047,23600.0
2013-05-06 13:15:00,37.41,37.43,37.4,37.43,24000.0,18.8097,18.8198,18.8047,18.8198,24000.0
2013-05-06 13:20:00,37.43,37.43,37.39,37.4,56900.0,18.8198,18.8198,18.7997,18.8047,56900.0
2013-05-06 13:25:00,37.4,37.41,37.38,37.38,83600.0,18.8047,18.8097,18.7947,18.7947,83600.0
2013-05-06 13:30:00,37.39,37.41,37.37,37.37,61300.0,18.7997,18.8097,18.7896,18.7896,61300.0
2013-05-06 13:35:00,37.38,37.41,37.35,37.36,154000.0,18.7947,18.8097,18.7796,18.7846,154000.0
2013-05-06 13:40:00,37.36,37.38,37.35,37.35,49200.0,18.7846,18.7947,18.7796,18.7796,49200.0
2013-05-06 13:45:00,37.35,37.39,37.33,37.38,40500.0,18.7796,18.7997,18.7695,18.7947,40500.0
2013-05-06 13:50:00,37.38,37.4,37.36,37.39,25800.0,18.7947,18.8047,18.7846,18.7997,25800.0
2013-05-06 13:55:00,37.39,37.42,37.37,37.41,64700.0,18.7997,18.8148,18.7896,18.8097,64700.0
2013-05-06 14:00:00,37.4,37.41,37.38,37.39,52100.0,18.8047,18.8097,18.7947,18.7997,52100.0
2013-05-06 14:05:00,37.4,37.41,37.39,37.4,48700.0,18.8047,18.8097,18.7997,18.8047,48700.0
2013-05-06 14:10:00,37.39,37.41,37.38,37.4,73000.0,18.7997,18.8097,18.7947,18.8047,73000.0
2013-05-06 14:15:00,37.4,37.41,37.38,37.39,32600.0,18.8047,18.8097,18.7947,18.7997,32600.0
2013-05-06 14:20:00,37.38,37.4,37.38,37.4,56000.0,18.7947,18.8047,18.7947,18.8047,56000.0
2013-05-06 14:25:00,37.39,37.4,37.39,37.4,29600.0,18.7997,18.8047,18.7997,18.8047,29600.0
2013-05-06 14:30:00,37.4,37.41,37.39,37.4,57900.0,18.8047,18.8097,18.7997,18.8047,57900.0
2013-05-06 14:35:00,37.4,37.42,37.39,37.4,232300.0,18.8047,18.8148,18.7997,18.8047,232300.0
2013-05-06 14:40:00,37.4,37.41,37.39,37.39,66400.0,18.8047,18.8097,18.7997,18.7997,66400.0
2013-05-06 14:45:00,37.39,37.41,37.35,37.4,50000.0,18.7997,18.8097,18.7796,18.8047,50000.0
2013-05-06 14:50:00,37.4,37.45,37.4,37.41,40400.0,18.8047,18.8299,18.8047,18.8097,40400.0
2013-05-06 14:55:00,37.42,37.42,37.37,37.38,82900.0,18.8148,18.8148,18.7896,18.7947,82900.0
2013-05-06 15:00:00,37.39,37.4,37.38,37.39,24300.0,18.7997,18.8047,18.7947,18.7997,24300.0
2013-05-06 15:05:00,37.39,37.4,37.33,37.35,93900.0,18.7997,18.8047,18.7695,18.7796,93900.0
2013-05-06 15:10:00,37.35,37.35,37.32,37.32,59800.0,18.7796,18.7796,18.7645,18.7645,59800.0
2013-05-06 15:15:00,37.32,37.34,37.27,37.28,99900.0,18.7645,18.7745,18.7393,18.7444,99900.0
2013-05-06 15:20:00,37.27,37.31,37.24,37.24,106200.0,18.7393,18.7595,18.7243,18.7243,106200.0
2013-05-06 15:25:00,37.24,37.27,37.22,37.27,72400.0,18.7243,18.7393,18.7142,18.7393,72400.0
2013-05-06 15:30:00,37.27,37.3,37.26,37.28,100900.0,18.7393,18.7544,18.7343,18.7444,100900.0
2013-05-06 15:35:00,37.28,37.29,37.25,37.28,94300.0,18.7444,18.7494,18.7293,18.7444,94300.0
2013-05-06 15:40:00,37.28,37.32,37.27,37.32,103500.0,18.7444,18.7645,18.7393,18.7645,103500.0
2013-05-06 15:45:00,37.32,37.32,37.28,37.29,185900.0,18.7645,18.7645,18.7444,18.7494,185900.0
2013-05-06 15:50:00,37.3,37.3,37.25,37.25,145200.0,18.7544,18.7544,18.7293,18.7293,145200.0
2013-05-06 15:55:00,37.25,37.29,37.24,37.29,247100.0,18.7293,18.7494,18.7243,18.7494,247100.0
2013-05-07 09:30:00,37.53,37.54,37.41,37.48,97600.0,18.8701,18.8751,18.8097,18.8449,97600.0
2013-05-07 09:35:00,37.47,37.59,37.45,37.49,135700.0,18.8399,18.9002,18.8299,18.85,135700.0
2013-05-07 09:40:00,37.49,37.59,37.48,37.53,264700.0,18.85,18.9002,18.8449,18.8701,264700.0
2013-05-07 09:45:00,37.55,37.56,37.45,37.5,291500.0,18.8801,18.8852,18.8299,18.855,291500.0
2013-05-07 09:50:00,37.49,37.51,37.47,37.5,91700.0,18.85,18.86,18.8399,18.855,91700.0
2013-05-07 09:55:00,37.5,37.52,37.44,37.47,101000.0,18.855,18.865,18.8248,18.8399,101000.0
2013-05-07 10:00:00,37.48,37.57,37.46,37.48,335100.0,18.8449,18.8902,18.8349,18.8449,335100.0
2013-05-07 10:05:00,37.49,37.49,37.43,37.43,89500.0,18.85,18.85,18.8198,18.8198,89500.0
2013-05-07 10:10:00,37.43,37.45,37.3,37.31,200700.0,18.8198,18.8299,18.7544,18.7595,200700.0
2013-05-07 10:15:00,37.31,37.31,37.17,37.18,96600.0,18.7595,18.7595,18.6891,18.6941,96600.0
2013-05-07 10:20:00,37.18,37.26,37.15,37.26,33200.0,18.6941,18.7343,18.679,18.7343,33200.0
2013-05-07 10:25:00,37.27,37.29,37.21,37.26,60500.0,18.7393,18.7494,18.7092,18.7343,60500.0
2013-05-07 10:30:00,37.26,37.3,37.24,37.24,119800.0,18.7343,18.7544,18.7243,18.7243,119800.0
2013-05-07 10:35:00,37.25,37.29,37.25,37.27,56700.0,18.7293,18.7494,18.7293,18.7393,56700.0
2013-05-07 10:40:00,37.27,37.28,37.19,37.22,60300.0,18.7393,18.7444,18.6991,18.7142,60300.0
2013-05-07 10:45:00,37.22,37.28,37.17,37.17,137600.0,18.7142,18.7444,18.6891,18.6891,137600.0
2013-05-07 10:50:00,37.17,37.18,37.15,37.16,43500.0,18.6891,18.6941,18.679,18.684,43500.0
2013-05-07 10:55:00,37.16,37.17,37.03,37.07,152200.0,18.684,18.6891,18.6187,18.6388,152200.0
2013-05-07 11:00:00,37.07,37.08,37.01,37.01,105800.0,18.6388,18.6438,18.6086,18.6086,105800.0
2013-05-07 11:05:00,37.02,37.08,37.0,37.05,89100.0,18.6136,18.6438,18.6036,18.6287,89100.0
2013-05-07 11:10:00,37.06,37.07,37.0,37.02,42000.0,18.6338,18.6388,18.6036,18.6136,42000.0
2013-05-07 11:15:00,37.02,37.07,37.02,37.07,42600.0,18.6136,18.6388,18.6136,18.6388,42600.0
2013-05-07 11:20:00,37.06,37.07,37.03,37.05,62300.0,18.6338,18.6388,18.6187,18.6287,62300.0
2013-05-07 11:25:00,37.06,37.06,36.99,37.03,56300.0,18.6338,18.6338,18.5986,18.6187,56300.0
2013-05-07 11:30:00,37.03,37.08,37.02,37.07,190500.0,18.6187,18.6438,18.6136,18.6388,190500.0
2013-05-07 11:35:00,37.08,37.11,37.05,37.05,42700.0,18.6438,18.6589,18.6287,18.6287,42700.0
2013-05-07 11:40:00,37.05,37.13,37.03,37.03,93300.0,18.6287,18.669,18.6187,18.6187,93300.0
2013-05-07 11:45:00,37.02,37.02,36.99,37.0,115700.0,18.6136,18.6136,18.5986,18.6036,115700.0
2013-05-07 11:50:00,36.99,37.01,36.98,37.0,53000.0,18.5986,18.6086,18.5935,18.6036,53000.0
2013-05-07 11:55:00,37.0,37.01,36.99,37.0,91800.0,18.6036,18.6086,18.5986,18.6036,91800.0
2013-05-07 12:00:00,37.01,37.01,36.99,37.0,81800.0,18.6086,18.6086,18.5986,18.6036,81800.0
2013-05-07 12:05:00,37.01,37.02,36.99,37.0,80700.0,18.6086,18.6136,18.5986,18.6036,80700.0
2013-05-07 12:10:00,37.0,37.01,36.99,37.0,57400.0,18.6036,18.6086,18.5986,18.6036,57400.0
2013-05-07 12:15:00,37.0,37.0,36.99,37.0,50500.0,18.6036,18.6036,18.5986,18.6036,50500.0
2013-05-07 12:20:00,37.0,37.04,36.99,37.0,76600.0,18.6036,18.6237,18.5986,18.6036,76600.0
2013-05-07 12:25:00,37.0,37.0,36.91,36.94,196800.0,18.6036,18.6036,18.5583,18.5734,196800.0
2013-05-07 12:30:00,36.94,36.95,36.89,36.9,110400.0,18.5734,18.5785,18.5483,18.5533,110400.0
2013-05-07 12:35:00,36.9,36.98,36.89,36.98,83200.0,18.5533,18.5935,18.5483,18.5935,83200.0
2013-05-07 12:40:00,36.97,37.07,36.95,37.06,154600.0,18.5885,18.6388,18.5785,18.6338,154600.0
2013-05-07 12:45:00,37.06,37.06,37.02,37.03,21900.0,18.6338,18.6338,18.6136,18.6187,21900.0
2013-05-07 12:50:00,37.04,37.04,36.99,37.01,35200.0,18.6237,18.6237,18.5986,18.6086,35200.0
2013-05-07 12:55:00,37.02,37.09,37.01,37.09,58900.0,18.6136,18.6488,18.6086,18.6488,58900.0
2013-05-07 13:00:00,37.09,37.13,37.08,37.13,23500.0,18.6488,18.669,18.6438,18.669,23500.0
2013-05-07 13:05:00,37.13,37.16,37.11,37.14,31500.0,18.669,18.684,18.6589,18.674,31500.0
2013-05-07 13:10:00,37.15,37.15,37.06,37.06,89900.0,18.679,18.679,18.6338,18.6338,89900.0
2013-05-07 13:15:00,37.08,37.08,37.03,37.05,84400.0,18.6438,18.6438,18.6187,18.6287,84400.0
2013-05-07 13:20:00,37.05,37.05,37.0,37.01,43900.0,18.6287,18.6287,18.6036,18.6086,43900.0
2013-05-07 13:25:00,37.01,37.05,37.01,37.04,59000.0,18.6086,18.6287,18.6086,18.6237,59000.0
2013-05-07 13:30:00,37.05,37.05,37.01,37.04,26400.0,18.6287,18.6287,18.6086,18.6237,26400.0
2013-05-07 13:35:00,37.04,37.05,37.01,37.04,134100.0,18.6237,18.6287,18.6086,18.6237,134100.0
2013-05-07 13:40:00,37.05,37.1,37.04,37.1,74600.0,18.6287,18.6539,18.6237,18.6539,74600.0
2013-05-07 13:45:00,37.1,37.11,37.05,37.09,57000.0,18.6539,18.6589,18.6287,18.6488,57000.0
2013-05-07 13:50:00,37.09,37.1,37.04,37.06,89100.0,18.6488,18.6539,18.6237,18.6338,89100.0
2013-05-07 13:55:00,37.06,37.1,37.05,37.08,53400.0,18.6338,18.6539,18.6287,18.6438,53400.0
2013-05-07 14:00:00,37.09,37.1,37.08,37.09,43200.0,18.6488,18.6539,18.6438,18.6488,43200.0
2013-05-07 14:05:00,37.1,37.12,37.09,37.09,74500.0,18.6539,18.6639,18.6488,18.6488,74500.0
2013-05-07 14:10:00,37.1,37.14,37.09,37.14,50400.0,18.6539,18.674,18.6488,18.674,50400.0
2013-05-07 14:15:00,37.14,37.15,37.13,37.13,42400.0,18.674,18.679,18.669,18.669,42400.0
2013-05-07 14:20:00,37.13,37.15,37.09,37.13,80900.0,18.669,18.679,18.6488,18.669,80900.0
2013-05-07 14:25:00,37.13,37.14,37.1,37.11,31400.0,18.669,18.674,18.6539,18.6589,31400.0
2013-05-07 14:30:00,37.11,37.13,37.09,37.11,151800.0,18.6589,18.669,18.6488,18.6589,151800.0
2013-05-07 14:35:00,37.11,37.13,37.02,37.04,136000.0,18.6589,18.669,18.6136,18.6237,136000.0
2013-05-07 14:40:00,37.03,37.04,36.95,36.95,89000.0,18.6187,18.6237,18.5785,18.5785,89000.0
2013-05-07 14:45:00,36.94,37.0,36.94,36.99,62000.0,18.5734,18.6036,18.5734,18.5986,62000.0
2013-05-07 14:50:00,36.99,37.01,36.99,37.0,103600.0,18.5986,18.6086,18.5986,18.6036,103600.0
2013-05-07 14:55:00,36.99,37.02,36.97,36.99,87300.0,18.5986,18.6136,18.5885,18.5986,87300.0
2013-05-07 15:00:00,37.0,37.0,36.96,36.97,86200.0,18.6036,18.6036,18.5835,18.5885,86200.0
2013-05-07 15:05:00,36.97,37.03,36.97,37.03,70900.0,18.5885,18.6187,18.5885,18.6187,70900.0
2013-05-07 15:10:00,37.04,37.05,37.0,37.0,117200.0,18.6237,18.6287,18.6036,18.6036,117200.0
2013-05-07 15:15:00,37.0,37.01,36.98,36.99,117300.0,18.6036,18.6086,18.5935,18.5986,117300.0
2013-05-07 15:20:00,36.99,37.01,36.99,36.99,55400.0,18.5986,18.6086,18.5986,18.5986,55400.0
2013-05-07 15:25:00,37.0,37.01,36.98,37.0,127300.0,18.6036,18.6086,18.5935,18.6036,127300.0
2013-05-07 15:30:00,37.0,37.0,36.97,36.99,194900.0,18.6036,18.6036,18.5885,18.5986,194900.0
2013-05-07 15:35:00,37.0,37.0,36.98,37.0,158200.0,18.6036,18.6036,18.5935,18.6036,158200.0
2013-05-07 15:40:00,36.99,37.0,36.99,36.99,114700.0,18.5986,18.6036,18.5986,18.5986,114700.0
2013-05-07 15:45:00,37.0,37.0,36.95,36.96,236000.0,18.6036,18.6036,18.5785,18.5835,236000.0
2013-05-07 15:50:00,36.97,36.97,36.96,36.97,147700.0,18.5885,18.5885,18.5835,18.5885,147700.0
2013-05-07 15:55:00,36.96,36.98,36.96,36.98,436700.0,18.5835,18.5935,18.5835,18.5935,436700.0
2013-05-08 09:30:00,35.48,35.59,35.27,35.48,1917600.0,17.8393,17.8946,17.7337,17.8393,1917600.0
2013-05-08 09:35:00,35.48,35.65,35.35,35.55,1474300.0,17.8393,17.9248,17.774,17.8745,1474300.0
2013-05-08 09:40:00,35.56,35.73,35.5,35.72,1221200.0,17.8796,17.965,17.8494,17.96,1221200.0
2013-05-08 09:45:00,35.7,35.77,35.52,35.59,944300.0,17.95,17.9851,17.8594,17.8946,944300.0
2013-05-08 09:50:00,35.59,35.79,35.59,35.7,598400.0,17.8946,17.9952,17.8946,17.95,598400.0
2013-05-08 09:55:00,35.7,35.74,35.6,35.66,456000.0,17.95,17.9701,17.8997,17.9298,456000.0
2013-05-08 10:00:00,35.66,35.74,35.64,35.72,606200.0,17.9298,17.9701,17.9198,17.96,606200.0
2013-05-08 10:05:00,35.72,35.76,35.69,35.76,885600.0,17.96,17.9801,17.9449,17.9801,885600.0
2013-05-08 10:10:00,35.76,35.79,35.69,35.71,655100.0,17.9801,17.9952,17.9449,17.955,655100.0
2013-05-08 10:15:00,35.71,35.73,35.52,35.6,533600.0,17.955,17.965,17.8594,17.8997,533600.0
2013-05-08 10:20:00,35.6,35.6,35.48,35.55,327800.0,17.8997,17.8997,17.8393,17.8745,327800.0
2013-05-08 10:25:00,35.55,35.57,35.54,35.57,217000.0,17.8745,17.8846,17.8695,17.8846,217000.0
2013-05-08 10:30:00,35.56,35.61,35.54,35.55,312800.0,17.8796,17.9047,17.8695,17.8745,312800.0
2013-05-08 10:35:00,35.55,35.57,35.53,35.57,181500.0,17.8745,17.8846,17.8645,17.8846,181500.0
2013-05-08 10:40:00,35.57,35.6,35.54,35.55,323800.0,17.8846,17.8997,17.8695,17.8745,323800.0
2013-05-08 10:45:00,35.55,35.63,35.55,35.6,632900.0,17.8745,17.9148,17.8745,17.8997,632900.0
2013-05-08 10:50:00,35.59,35.61,35.54,35.6,429200.0,17.8946,17.9047,17.8695,17.8997,429200.0
2013-05-08 10:55:00,35.59,35.59,35.54,35.55,431900.0,17.8946,17.8946,17.8695,17.8745,431900.0
2013-05-08 11:00:00,35.55,35.61,35.55,35.57,269500.0,17.8745,17.9047,17.8745,17.8846,269500.0
2013-05-08 11:05:00,35.57,35.61,35.57,35.58,176100.0,17.8846,17.9047,17.8846,17.8896,176100.0
2013-05-08 11:10:00,35.58,35.69,35.58,35.66,496700.0,17.8896,17.9449,17.8896,17.9298,496700.0
2013-05-08 11:15:00,35.66,35.74,35.64,35.71,232400.0,17.9298,17.9701,17.9198,17.955,232400.0
2013-05-08 11:20:00,35.7,35.71,35.64,35.65,232500.0,17.95,17.955,17.9198,17.9248,232500.0
2013-05-08 11:25:00,35.65,35.66,35.61,35.64,249300.0,17.9248,17.9298,17.9047,17.9198,249300.0
2013-05-08 11:30:00,35.64,35.64,35.61,35.62,69200.0,17.9198,17.9198,17.9047,17.9097,69200.0
2013-05-08 11:35:00,35.62,35.65,35.62,35.62,88300.0,17.9097,17.9248,17.9097,17.9097,88300.0
2013-05-08 11:40:00,35.63,35.63,35.61,35.62,136800.0,17.9148,17.9148,17.9047,17.9097,136800.0
2013-05-08 11:45:00,35.63,35.64,35.59,35.59,287400.0,17.9148,17.9198,17.8946,17.8946,287400.0
2013-05-08 11:50:00,35.59,35.62,35.55,35.56,298700.0,17.8946,17.9097,17.8745,17.8796,298700.0
2013-05-08 11:55:00,35.55,35.63,35.55,35.62,139000.0,17.8745,17.9148,17.8745,17.9097,139000.0
2013-05-08 12:00:00,35.63,35.64,35.55,35.55,330200.0,17.9148,17.9198,17.8745,17.8745,330200.0
2013-05-08 12:05:00,35.55,35.56,35.5,35.5,249700.0,17.8745,17.8796,17.8494,17.8494,249700.0
2013-05-08 12:10:00,35.5,35.5,35.33,35.36,297600.0,17.8494,17.8494,17.7639,17.779,297600.0
2013-05-08 12:15:00,35.36,35.43,35.28,35.35,365900.0,17.779,17.8142,17.7388,17.774,365900.0
2013-05-08 12:20:00,35.35,35.36,35.13,35.18,225600.0,17.774,17.779,17.6634,17.6885,225600.0
2013-05-08 12:25:00,35.17,35.2,35.06,35.06,143000.0,17.6835,17.6986,17.6282,17.6282,143000.0
2013-05-08 12:30:00,35.06,35.23,35.05,35.13,397300.0,17.6282,17.7136,17.6231,17.6634,397300.0
2013-05-08 12:35:00,35.13,35.28,35.13,35.18,178900.0,17.6634,17.7388,17.6634,17.6885,178900.0
2013-05-08 12:40:00,35.17,35.26,35.16,35.25,235300.0,17.6835,17.7287,17.6784,17.7237,235300.0
2013-05-08 12:45:00,35.25,35.25,35.17,35.17,80100.0,17.7237,17.7237,17.6835,17.6835,80100.0
2013-05-08 12:50:00,35.16,35.18,35.13,35.16,245900.0,17.6784,17.6885,17.6634,17.6784,245900.0
2013-05-08 12:55:00,35.16,35.16,35.09,35.12,123300.0,17.6784,17.6784,17.6432,17.6583,123300.0
2013-05-08 13:00:00,35.11,35.12,35.02,35.03,282800.0,17.6533,17.6583,17.608,17.6131,282800.0
2013-05-08 13:05:00,35.04,35.12,35.04,35.07,263400.0,17.6181,17.6583,17.6181,17.6332,263400.0
2013-05-08 13:10:00,35.08,35.19,35.08,35.13,159000.0,17.6382,17.6935,17.6382,17.6634,159000.0
2013-05-08 13:15:00,35.13,35.24,35.13,35.21,160900.0,17.6634,17.7187,17.6634,17.7036,160900.0
2013-05-08 13:20:00,35.21,35.25,35.14,35.24,196800.0,17.7036,17.7237,17.6684,17.7187,196800.0
2013-05-08 13:25:00,35.23,35.25,35.21,35.22,117400.0,17.7136,17.7237,17.7036,17.7086,117400.0
2013-05-08 13:30:00,35.22,35.28,35.22,35.27,153000.0,17.7086,17.7388,17.7086,17.7337,153000.0
2013-05-08 13:35:00,35.28,35.33,35.26,35.31,136200.0,17.7388,17.7639,17.7287,17.7539,136200.0
2013-05-08 13:40:00,35.32,35.33,35.26,35.26,98700.0,17.7589,17.7639,17.7287,17.7287,98700.0
2013-05-08 13:45:00,35.26,35.27,35.2,35.2,117400.0,17.7287,17.7337,17.6986,17.6986,117400.0
2013-05-08 13:50:00,35.2,35.22,35.16,35.16,126000.0,17.6986,17.7086,17.6784,17.6784,126000.0
2013-05-08 13:55:00,35.16,35.19,35.13,35.18,146400.0,17.6784,17.6935,17.6634,17.6885,146400.0
2013-05-08 14:00:00,35.17,35.23,35.15,35.21,110700.0,17.6835,17.7136,17.6734,17.7036,110700.0
2013-05-08 14:05:00,35.21,35.22,35.16,35.16,295100.0,17.7036,17.7086,17.6784,17.6784,295100.0
2013-05-08 14:10:00,35.16,35.21,35.16,35.2,136700.0,17.6784,17.7036,17.6784,17.6986,136700.0
2013-05-08 14:15:00,35.2,35.31,35.19,35.27,184300.0,17.6986,17.7539,17.6935,17.7337,184300.0
2013-05-08 14:20:00,35.3,35.48,35.29,35.45,190500.0,17.7488,17.8393,17.7438,17.8243,190500.0
2013-05-08 14:25:00,35.45,35.45,35.31,35.31,205700.0,17.8243,17.8243,17.7539,17.7539,205700.0
2013-05-08 14:30:00,35.3,35.35,35.29,35.31,152000.0,17.7488,17.774,17.7438,17.7539,152000.0
2013-05-08 14:35:00,35.32,35.46,35.29,35.46,123100.0,17.7589,17.8293,17.7438,17.8293,123100.0
2013-05-08 14:40:00,35.46,35.5,35.35,35.39,237000.0,17.8293,17.8494,17.774,17.7941,237000.0
2013-05-08 14:45:00,35.39,35.4,35.3,35.34,182700.0,17.7941,17.7991,17.7488,17.7689,182700.0
2013-05-08 14:50:00,35.34,35.39,35.32,35.38,123000.0,17.7689,17.7941,17.7589,17.7891,123000.0
2013-05-08 14:55:00,35.37,35.45,35.37,35.43,128200.0,17.784,17.8243,17.784,17.8142,128200.0
2013-05-08 15:00:00,35.42,35.43,35.37,35.39,162100.0,17.8092,17.8142,17.784,17.7941,162100.0
2013-05-08 15:05:00,35.39,35.41,35.34,35.36,230700.0,17.7941,17.8041,17.7689,17.779,230700.0
2013-05-08 15:10:00,35.37,35.41,35.35,35.41,200900.0,17.784,17.8041,17.774,17.8041,200900.0
2013-05-08 15:15:00,35.41,35.41,35.36,35.4,137500.0,17.8041,17.8041,17.779,17.7991,137500.0
2013-05-08 15:20:00,35.41,35.47,35.38,35.47,256400.0,17.8041,17.8343,17.7891,17.8343,256400.0
2013-05-08 15:25:00,35.47,35.56,35.47,35.51,552300.0,17.8343,17.8796,17.8343,17.8544,552300.0
2013-05-08 15:30:00,35.51,35.52,35.5,35.51,242700.0,17.8544,17.8594,17.8494,17.8544,242700.0
2013-05-08 15:35:00,35.51,35.6,35.5,35.6,300000.0,17.8544,17.8997,17.8494,17.8997,300000.0
2013-05-08 15:40:00,35.6,35.63,35.59,35.62,333200.0,17.8997,17.9148,17.8946,17.9097,333200.0
2013-05-08 15:45:00,35.62,35.82,35.62,35.81,534700.0,17.9097,18.0103,17.9097,18.0053,534700.0
2013-05-08 15:50:00,35.81,35.82,35.56,35.61,684400.0,18.0053,18.0103,17.8796,17.9047,684400.0
2013-05-08 15:55:00,35.61,35.65,35.54,35.6,912200.0,17.9047,17.9248,17.8695,17.8997,912200.0
2013-05-09 09:30:00,35.63,35.7,35.47,35.67,183800.0,17.9148,17.95,17.8343,17.9349,183800.0
2013-05-09 09:35:00,35.67,36.0,35.6,35.85,310000.0,17.9349,18.1008,17.8997,18.0254,310000.0
2013-05-09 09:40:00,35.85,35.92,35.78,35.85,106700.0,18.0254,18.0606,17.9902,18.0254,106700.0
2013-05-09 09:45:00,35.85,35.91,35.84,35.85,173500.0,18.0254,18.0555,18.0203,18.0254,173500.0
2013-05-09 09:50:00,35.85,35.91,35.84,35.87,138000.0,18.0254,18.0555,18.0203,18.0354,138000.0
2013-05-09 09:55:00,35.87,35.94,35.84,35.88,113300.0,18.0354,18.0706,18.0203,18.0405,113300.0
2013-05-09 10:00:00,35.88,35.93,35.84,35.85,148200.0,18.0405,18.0656,18.0203,18.0254,148200.0
2013-05-09 10:05:00,35.86,35.89,35.84,35.85,222800.0,18.0304,18.0455,18.0203,18.0254,222800.0
2013-05-09 10:10:00,35.85,35.96,35.85,35.96,163300.0,18.0254,18.0807,18.0254,18.0807,163300.0
2013-05-09 10:15:00,35.96,35.98,35.93,35.94,101600.0,18.0807,18.0907,18.0656,18.0706,101600.0
2013-05-09 10:20:00,35.93,35.98,35.92,35.94,137900.0,18.0656,18.0907,18.0606,18.0706,137900.0
2013-05-09 10:25:00,35.94,36.05,35.93,36.01,215900.0,18.0706,18.1259,18.0656,18.1058,215900.0
2013-05-09 10:30:00,36.01,36.1,36.0,36.09,181200.0,18.1058,18.1511,18.1008,18.146,181200.0
2013-05-09 10:35:00,36.1,36.11,36.06,36.09,96100.0,18.1511,18.1561,18.131,18.146,96100.0
2013-05-09 10:40:00,36.1,36.11,36.07,36.1,63700.0,18.1511,18.1561,18.136,18.1511,63700.0
2013-05-09 10:45:00,36.1,36.18,36.09,36.17,124000.0,18.1511,18.1913,18.146,18.1863,124000.0
2013-05-09 10:50:00,36.17,36.19,36.14,36.19,119100.0,18.1863,18.1963,18.1712,18.1963,119100.0
2013-05-09 10:55:00,36.19,36.2,36.14,36.15,114600.0,18.1963,18.2014,18.1712,18.1762,114600.0
2013-05-09 11:00:00,36.14,36.18,36.1,36.17,127000.0,18.1712,18.1913,18.1511,18.1863,127000.0
2013-05-09 11:05:00,36.17,36.29,36.16,36.26,121200.0,18.1863,18.2466,18.1812,18.2315,121200.0
2013-05-09 11:10:00,36.26,36.31,36.26,36.31,90400.0,18.2315,18.2567,18.2315,18.2567,90400.0
2013-05-09 11:15:00,36.31,36.31,36.26,36.27,81400.0,18.2567,18.2567,18.2315,18.2365,81400.0
2013-05-09 11:20:00,36.27,36.3,36.25,36.25,252900.0,18.2365,18.2516,18.2265,18.2265,252900.0
2013-05-09 11:25:00,36.26,36.26,36.21,36.25,88900.0,18.2315,18.2315,18.2064,18.2265,88900.0
2013-05-09 11:30:00,36.25,36.26,36.16,36.17,100300.0,18.2265,18.2315,18.1812,18.1863,100300.0
2013-05-09 11:35:00,36.17,36.24,36.16,36.24,63300.0,18.1863,18.2215,18.1812,18.2215,63300.0
2013-05-09 11:40:00,36.24,36.32,36.24,36.3,98500.0,18.2215,18.2617,18.2215,18.2516,98500.0
2013-05-09 11:45:00,36.3,36.33,36.27,36.27,115400.0,18.2516,18.2667,18.2365,18.2365,115400.0
2013-05-09 11:50:00,36.26,36.28,36.23,36.24,44100.0,18.2315,18.2416,18.2164,18.2215,44100.0
2013-05-09 11:55:00,36.24,36.31,36.24,36.3,65700.0,18.2215,18.2567,18.2215,18.2516,65700.0
2013-05-09 12:00:00,36.29,36.39,36.29,36.35,76700.0,18.2466,18.2969,18.2466,18.2768,76700.0
2013-05-09 12:05:00,36.35,36.45,36.33,36.45,123200.0,18.2768,18.3271,18.2667,18.3271,123200.0
2013-05-09 12:10:00,36.45,36.56,36.44,36.54,211000.0,18.3271,18.3824,18.322,18.3723,211000.0
2013-05-09 12:15:00,36.54,36.55,36.4,36.41,273600.0,18.3723,18.3773,18.3019,18.3069,273600.0
2013-05-09 12:20:00,36.4,36.41,36.35,36.39,41700.0,18.3019,18.3069,18.2768,18.2969,41700.0
2013-05-09 12:25:00,36.39,36.44,36.38,36.42,48300.0,18.2969,18.322,18.2919,18.312,48300.0
2013-05-09 12:30:00,36.43,36.53,36.42,36.51,106500.0,18.317,18.3673,18.312,18.3572,106500.0
2013-05-09 12:35:00,36.51,36.54,36.49,36.51,112400.0,18.3572,18.3723,18.3472,18.3572,112400.0
2013-05-09 12:40:00,36.52,36.56,36.51,36.55,80200.0,18.3622,18.3824,18.3572,18.3773,80200.0
2013-05-09 12:45:00,36.56,36.59,36.54,36.58,55600.0,18.3824,18.3974,18.3723,18.3924,55600.0
2013-05-09 12:50:00,36.57,36.58,36.54,36.56,36100.0,18.3874,18.3924,18.3723,18.3824,36100.0
2013-05-09 12:55:00,36.56,36.58,36.54,36.55,69600.0,18.3824,18.3924,18.3723,18.3773,69600.0
2013-05-09 13:00:00,36.55,36.58,36.54,36.56,148000.0,18.3773,18.3924,18.3723,18.3824,148000.0
2013-05-09 13:05:00,36.56,36.57,36.54,36.55,64200.0,18.3824,18.3874,18.3723,18.3773,64200.0
2013-05-09 13:10:00,36.55,36.64,36.55,36.64,177900.0,18.3773,18.4226,18.3773,18.4226,177900.0
2013-05-09 13:15:00,36.63,36.68,36.61,36.67,138200.0,18.4176,18.4427,18.4075,18.4377,138200.0
2013-05-09 13:20:00,36.68,36.7,36.67,36.69,88000.0,18.4427,18.4528,18.4377,18.4477,88000.0
2013-05-09 13:25:00,36.68,36.69,36.66,36.69,117700.0,18.4427,18.4477,18.4326,18.4477,117700.0
2013-05-09 13:30:00,36.69,36.73,36.68,36.68,77900.0,18.4477,18.4678,18.4427,18.4427,77900.0
2013-05-09 13:35:00,36.68,36.71,36.67,36.67,47000.0,18.4427,18.4578,18.4377,18.4377,47000.0
2013-05-09 13:40:00,36.68,36.69,36.66,36.67,68200.0,18.4427,18.4477,18.4326,18.4377,68200.0
2013-05-09 13:45:00,36.67,36.76,36.66,36.76,99000.0,18.4377,18.4829,18.4326,18.4829,99000.0
2013-05-09 13:50:00,36.75,36.79,36.74,36.78,159600.0,18.4779,18.498,18.4729,18.493,159600.0
2013-05-09 13:55:00,36.78,36.83,36.77,36.8,144000.0,18.493,18.5181,18.4879,18.503,144000.0
2013-05-09 14:00:00,36.8,36.82,36.79,36.8,118600.0,18.503,18.5131,18.498,18.503,118600.0
2013-05-09 14:05:00,36.8,36.82,36.79,36.8,86300.0,18.503,18.5131,18.498,18.503,86300.0
2013-05-09 14:10:00,36.8,36.82,36.79,36.8,63200.0,18.503,18.5131,18.498,18.503,63200.0
2013-05-09 14:15:00,36.8,36.86,36.8,36.86,141800.0,18.503,18.5332,18.503,18.5332,141800.0
2013-05-09 14:20:00,36.86,36.87,36.84,36.85,118000.0,18.5332,18.5382,18.5231,18.5282,118000.0
2013-05-09 14:25:00,36.86,36.92,36.84,36.85,85500.0,18.5332,18.5634,18.5231,18.5282,85500.0
2013-05-09 14:30:00,36.84,36.86,36.83,36.84,134900.0,18.5231,18.5332,18.5181,18.5231,134900.0
2013-05-09 14:35:00,36.84,36.88,36.84,36.86,140200.0,18.5231,18.5433,18.5231,18.5332,140200.0
2013-05-09 14:40:00,36.85,36.86,36.84,36.84,90200.0,18.5282,18.5332,18.5231,18.5231,90200.0
2013-05-09 14:45:00,36.84,36.92,36.83,36.9,587700.0,18.5231,18.5634,18.5181,18.5533,587700.0
2013-05-09 14:50:00,36.9,36.91,36.77,36.84,853700.0,18.5533,18.5583,18.4879,18.5231,853700.0
2013-05-09 14:55:00,36.84,36.86,36.8,36.83,577900.0,18.5231,18.5332,18.503,18.5181,577900.0
2013-05-09 15:00:00,36.83,36.83,36.71,36.8,603400.0,18.5181,18.5181,18.4578,18.503,603400.0
2013-05-09 15:05:00,36.82,36.87,36.79,36.8,390900.0,18.5131,18.5382,18.498,18.503,390900.0
2013-05-09 15:10:00,36.8,36.83,36.79,36.79,405900.0,18.503,18.5181,18.498,18.498,405900.0
2013-05-09 15:15:00,36.8,36.8,36.61,36.66,328000.0,18.503,18.503,18.4075,18.4326,328000.0
2013-05-09 15:20:00,36.66,36.68,36.61,36.68,147800.0,18.4326,18.4427,18.4075,18.4427,147800.0
2013-05-09 15:25:00,36.67,36.69,36.65,36.69,106600.0,18.4377,18.4477,18.4276,18.4477,106600.0
2013-05-09 15:30:00,36.69,36.77,36.68,36.75,187300.0,18.4477,18.4879,18.4427,18.4779,187300.0
2013-05-09 15:35:00,36.75,36.76,36.74,36.75,527600.0,18.4779,18.4829,18.4729,18.4779,527600.0
2013-05-09 15:40:00,36.75,36.77,36.75,36.75,141000.0,18.4779,18.4879,18.4779,18.4779,141000.0
2013-05-09 15:45:00,36.74,36.84,36.74,36.82,791700.0,18.4729,18.5231,18.4729,18.5131,791700.0
2013-05-09 15:50:00,36.82,36.84,36.81,36.82,868800.0,18.5131,18.5231,18.5081,18.5131,868800.0
2013-05-09 15:55:00,36.82,36.87,36.81,36.85,671100.0,18.5131,18.5382,18.5081,18.5282,671100.0
2013-05-10 09:30:00,36.57,36.75,36.52,36.65,163700.0,18.3874,18.4779,18.3622,18.4276,163700.0
2013-05-10 09:35:00,36.65,36.69,36.63,36.64,136300.0,18.4276,18.4477,18.4176,18.4226,136300.0
2013-05-10 09:40:00,36.64,36.67,36.39,36.42,233400.0,18.4226,18.4377,18.2969,18.312,233400.0
2013-05-10 09:45:00,36.42,36.56,36.41,36.52,167300.0,18.312,18.3824,18.3069,18.3622,167300.0
2013-05-10 09:50:00,36.51,36.57,36.49,36.53,193900.0,18.3572,18.3874,18.3472,18.3673,193900.0
2013-05-10 09:55:00,36.53,36.59,36.51,36.56,127700.0,18.3673,18.3974,18.3572,18.3824,127700.0
2013-05-10 10:00:00,36.55,36.58,36.53,36.54,146800.0,18.3773,18.3924,18.3673,18.3723,146800.0
2013-05-10 10:05:00,36.54,36.54,36.41,36.42,93900.0,18.3723,18.3723,18.3069,18.312,93900.0
2013-05-10 10:10:00,36.42,36.42,36.37,36.39,74600.0,18.312,18.312,18.2868,18.2969,74600.0
2013-05-10 10:15:00,36.38,36.48,36.38,36.45,76600.0,18.2919,18.3421,18.2919,18.3271,76600.0
2013-05-10 10:20:00,36.44,36.48,36.39,36.44,102200.0,18.322,18.3421,18.2969,18.322,102200.0
2013-05-10 10:25:00,36.45,36.45,36.4,36.41,36600.0,18.3271,18.3271,18.3019,18.3069,36600.0
2013-05-10 10:30:00,36.4,36.44,36.39,36.41,147500.0,18.3019,18.322,18.2969,18.3069,147500.0
2013-05-10 10:35:00,36.41,36.49,36.4,36.49,70800.0,18.3069,18.3472,18.3019,18.3472,70800.0
2013-05-10 10:40:00,36.48,36.5,36.46,36.5,72200.0,18.3421,18.3522,18.3321,18.3522,72200.0
2013-05-10 10:45:00,36.5,36.56,36.49,36.56,100200.0,18.3522,18.3824,18.3472,18.3824,100200.0
2013-05-10 10:50:00,36.57,36.59,36.54,36.57,83200.0,18.3874,18.3974,18.3723,18.3874,83200.0
2013-05-10 10:55:00,36.56,36.58,36.53,36.56,69800.0,18.3824,18.3924,18.3673,18.3824,69800.0
2013-05-10 11:00:00,36.57,36.63,36.55,36.62,76100.0,18.3874,18.4176,18.3773,18.4125,76100.0
2013-05-10 11:05:00,36.61,36.64,36.59,36.59,51400.0,18.4075,18.4226,18.3974,18.3974,51400.0
2013-05-10 11:10:00,36.6,36.68,36.59,36.67,53300.0,18.4025,18.4427,18.3974,18.4377,53300.0
2013-05-10 11:15:00,36.66,36.76,36.65,36.75,61500.0,18.4326,18.4829,18.4276,18.4779,61500.0
2013-05-10 11:20:00,36.75,36.77,36.69,36.75,71800.0,18.4779,18.4879,18.4477,18.4779,71800.0
2013-05-10 11:25:00,36.75,36.79,36.74,36.77,78300.0,18.4779,18.498,18.4729,18.4879,78300.0
2013-05-10 11:30:00,36.79,36.8,36.74,36.75,37200.0,18.498,18.503,18.4729,18.4779,37200.0
2013-05-10 11:35:00,36.75,36.83,36.75,36.82,40400.0,18.4779,18.5181,18.4779,18.5131,40400.0
2013-05-10 11:40:00,36.82,36.82,36.79,36.82,53700.0,18.5131,18.5131,18.498,18.5131,53700.0
2013-05-10 11:45:00,36.82,36.82,36.73,36.74,216600.0,18.5131,18.5131,18.4678,18.4729,216600.0
2013-05-10 11:50:00,36.74,36.74,36.7,36.74,35300.0,18.4729,18.4729,18.4528,18.4729,35300.0
2013-05-10 11:55:00,36.75,36.78,36.74,36.76,67300.0,18.4779,18.493,18.4729,18.4829,67300.0
2013-05-10 12:00:00,36.76,36.8,36.75,36.76,41900.0,18.4829,18.503,18.4779,18.4829,41900.0
2013-05-10 12:05:00,36.76,36.76,36.65,36.68,228100.0,18.4829,18.4829,18.4276,18.4427,228100.0
2013-05-10 12:10:00,36.69,36.74,36.69,36.72,50400.0,18.4477,18.4729,18.4477,18.4628,50400.0
2013-05-10 12:15:00,36.72,36.75,36.72,36.75,68300.0,18.4628,18.4779,18.4628,18.4779,68300.0
2013-05-10 12:20:00,36.75,36.75,36.73,36.74,65600.0,18.4779,18.4779,18.4678,18.4729,65600.0
2013-05-10 12:25:00,36.74,36.75,36.73,36.74,29800.0,18.4729,18.4779,18.4678,18.4729,29800.0
2013-05-10 12:30:00,36.74,36.76,36.73,36.74,63100.0,18.4729,18.4829,18.4678,18.4729,63100.0
2013-05-10 12:35:00,36.74,36.75,36.73,36.74,49900.0,18.4729,18.4779,18.4678,18.4729,49900.0
2013-05-10 12:40:00,36.74,36.76,36.73,36.76,38800.0,18.4729,18.4829,18.4678,18.4829,38800.0
2013-05-10 12:45:00,36.76,36.78,36.73,36.74,52500.0,18.4829,18.493,18.4678,18.4729,52500.0
2013-05-10 12:50:00,36.74,36.76,36.71,36.71,45100.0,18.4729,18.4829,18.4578,18.4578,45100.0
2013-05-10 12:55:00,36.71,36.73,36.68,36.68,24800.0,18.4578,18.4678,18.4427,18.4427,24800.0
2013-05-10 13:00:00,36.68,36.7,36.66,36.67,18900.0,18.4427,18.4528,18.4326,18.4377,18900.0
2013-05-10 13:05:00,36.67,36.68,36.66,36.68,38800.0,18.4377,18.4427,18.4326,18.4427,38800.0
2013-05-10 13:10:00,36.67,36.67,36.61,36.63,35400.0,18.4377,18.4377,18.4075,18.4176,35400.0
2013-05-10 13:15:00,36.63,36.65,36.61,36.63,30100.0,18.4176,18.4276,18.4075,18.4176,30100.0
2013-05-10 13:20:00,36.62,36.62,36.58,36.58,27600.0,18.4125,18.4125,18.3924,18.3924,27600.0
2013-05-10 13:25:00,36.58,36.64,36.58,36.6,92900.0,18.3924,18.4226,18.3924,18.4025,92900.0
2013-05-10 13:30:00,36.6,36.61,36.55,36.55,24200.0,18.4025,18.4075,18.3773,18.3773,24200.0
2013-05-10 13:35:00,36.55,36.58,36.54,36.57,34900.0,18.3773,18.3924,18.3723,18.3874,34900.0
2013-05-10 13:40:00,36.57,36.59,36.57,36.58,18100.0,18.3874,18.3974,18.3874,18.3924,18100.0
2013-05-10 13:45:00,36.59,36.61,36.56,36.59,49700.0,18.3974,18.4075,18.3824,18.3974,49700.0
2013-05-10 13:50:00,36.58,36.61,36.56,36.59,30300.0,18.3924,18.4075,18.3824,18.3974,30300.0
2013-05-10 13:55:00,36.6,36.61,36.58,36.58,24600.0,18.4025,18.4075,18.3924,18.3924,24600.0
2013-05-10 14:00:00,36.59,36.62,36.58,36.6,40900.0,18.3974,18.4125,18.3924,18.4025,40900.0
2013-05-10 14:05:00,36.6,36.64,36.59,36.64,51800.0,18.4025,18.4226,18.3974,18.4226,51800.0
2013-05-10 14:10:00,36.63,36.66,36.63,36.63,26300.0,18.4176,18.4326,18.4176,18.4176,26300.0
2013-05-10 14:15:00,36.63,36.63,36.54,36.54,28100.0,18.4176,18.4176,18.3723,18.3723,28100.0
2013-05-10 14:20:00,36.54,36.57,36.51,36.54,32200.0,18.3723,18.3874,18.3572,18.3723,32200.0
2013-05-10 14:25:00,36.55,36.61,36.54,36.57,58700.0,18.3773,18.4075,18.3723,18.3874,58700.0
2013-05-10 14:30:00,36.56,36.58,36.54,36.54,25700.0,18.3824,18.3924,18.3723,18.3723,25700.0
2013-05-10 14:35:00,36.54,36.54,36.5,36.5,33900.0,18.3723,18.3723,18.3522,18.3522,33900.0
2013-05-10 14:40:00,36.51,36.57,36.5,36.57,44300.0,18.3572,18.3874,18.3522,18.3874,44300.0
2013-05-10 14:45:00,36.58,36.59,36.56,36.59,37000.0,18.3924,18.3974,18.3824,18.3974,37000.0
2013-05-10 14:50:00,36.58,36.6,36.56,36.59,119400.0,18.3924,18.4025,18.3824,18.3974,119400.0
2013-05-10 14:55:00,36.59,36.6,36.53,36.59,41900.0,18.3974,18.4025,18.3673,18.3974,41900.0
2013-05-10 15:00:00,36.59,36.61,36.55,36.55,52600.0,18.3974,18.4075,18.3773,18.3773,52600.0
2013-05-10 15:05:00,36.55,36.56,36.54,36.56,36000.0,18.3773,18.3824,18.3723,18.3824,36000.0
2013-05-10 15:10:00,36.55,36.59,36.54,36.54,48200.0,18.3773,18.3974,18.3723,18.3723,48200.0
2013-05-10 15:15:00,36.54,36.54,36.45,36.49,216100.0,18.3723,18.3723,18.3271,18.3472,216100.0
2013-05-10 15:20:00,36.5,36.52,36.49,36.51,54500.0,18.3522,18.3622,18.3472,18.3572,54500.0
2013-05-10 15:25:00,36.5,36.52,36.44,36.45,85800.0,18.3522,18.3622,18.322,18.3271,85800.0
2013-05-10 15:30:00,36.45,36.47,36.42,36.44,118200.0,18.3271,18.3371,18.312,18.322,118200.0
2013-05-10 15:35:00,36.44,36.45,36.4,36.43,194600.0,18.322,18.3271,18.3019,18.317,194600.0
2013-05-10 15:40:00,36.44,36.45,36.43,36.45,58300.0,18.322,18.3271,18.317,18.3271,58300.0
2013-05-10 15:45:00,36.45,36.51,36.44,36.45,273400.0,18.3271,18.3572,18.322,18.3271,273400.0
2013-05-10 15:50:00,36.45,36.46,36.45,36.45,142300.0,18.3271,18.3321,18.3271,18.3271,142300.0
2013-05-10 15:55:00,36.45,36.5,36.45,36.49,244700.0,18.3271,18.3522,18.3271,18.3472,244700.0
2013-05-13 09:30:00,36.5,36.59,36.37,36.39,85500.0,18.3522,18.3974,18.2868,18.2969,85500.0
2013-05-13 09:35:00,36.39,36.4,36.29,36.31,29900.0,18.2969,18.3019,18.2466,18.2567,29900.0
2013-05-13 09:40:00,36.31,36.32,36.25,36.32,49100.0,18.2567,18.2617,18.2265,18.2617,49100.0
2013-05-13 09:45:00,36.3,36.41,36.3,36.37,69800.0,18.2516,18.3069,18.2516,18.2868,69800.0
2013-05-13 09:50:00,36.36,36.38,36.31,36.37,58200.0,18.2818,18.2919,18.2567,18.2868,58200.0
2013-05-13 09:55:00,36.36,36.36,36.27,36.31,74800.0,18.2818,18.2818,18.2365,18.2567,74800.0
2013-05-13 10:00:00,36.29,36.34,36.27,36.27,58700.0,18.2466,18.2717,18.2365,18.2365,58700.0
2013-05-13 10:05:00,36.25,36.34,36.23,36.29,94400.0,18.2265,18.2717,18.2164,18.2466,94400.0
2013-05-13 10:10:00,36.28,36.32,36.27,36.29,113300.0,18.2416,18.2617,18.2365,18.2466,113300.0
2013-05-13 10:15:00,36.3,36.3,36.2,36.28,46300.0,18.2516,18.2516,18.2014,18.2416,46300.0
2013-05-13 10:20:00,36.27,36.27,36.15,36.15,24800.0,18.2365,18.2365,18.1762,18.1762,24800.0
2013-05-13 10:25:00,36.15,36.19,36.08,36.15,85100.0,18.1762,18.1963,18.141,18.1762,85100.0
2013-05-13 10:30:00,36.15,36.23,36.12,36.2,59800.0,18.1762,18.2164,18.1611,18.2014,59800.0
2013-05-13 10:35:00,36.2,36.28,36.19,36.26,78300.0,18.2014,18.2416,18.1963,18.2315,78300.0
2013-05-13 10:40:00,36.26,36.27,36.21,36.21,84800.0,18.2315,18.2365,18.2064,18.2064,84800.0
2013-05-13 10:45:00,36.2,36.22,36.13,36.22,37100.0,18.2014,18.2114,18.1662,18.2114,37100.0
2013-05-13 10:50:00,36.22,36.25,36.17,36.25,102600.0,18.2114,18.2265,18.1863,18.2265,102600.0
2013-05-13 10:55:00,36.24,36.27,36.23,36.25,23000.0,18.2215,18.2365,18.2164,18.2265,23000.0
2013-05-13 11:00:00,36.25,36.28,36.24,36.25,32000.0,18.2265,18.2416,18.2215,18.2265,32000.0
2013-05-13 11:05:00,36.25,36.25,36.16,36.18,53600.0,18.2265,18.2265,18.1812,18.1913,53600.0
2013-05-13 11:10:00,36.18,36.21,36.16,36.19,13100.0,18.1913,18.2064,18.1812,18.1963,13100.0
2013-05-13 11:15:00,36.2,36.2,36.12,36.13,28600.0,18.2014,18.2014,18.1611,18.1662,28600.0
2013-05-13 11:20:00,36.12,36.17,36.11,36.14,20000.0,18.1611,18.1863,18.1561,18.1712,20000.0
2013-05-13 11:25:00,36.13,36.18,36.11,36.17,22100.0,18.1662,18.1913,18.1561,18.1863,22100.0
2013-05-13 11:30:00,36.18,36.21,36.17,36.19,32300.0,18.1913,18.2064,18.1863,18.1963,32300.0
2013-05-13 11:35:00,36.2,36.22,36.17,36.2,44900.0,18.2014,18.2114,18.1863,18.2014,44900.0
2013-05-13 11:40:00,36.2,36.21,36.17,36.19,23400.0,18.2014,18.2064,18.1863,18.1963,23400.0
2013-05-13 11:45:00,36.18,36.21,36.18,36.2,36400.0,18.1913,18.2064,18.1913,18.2014,36400.0
2013-05-13 11:50:00,36.2,36.21,36.17,36.17,39200.0,18.2014,18.2064,18.1863,18.1863,39200.0
2013-05-13 11:55:00,36.17,36.2,36.16,36.2,18400.0,18.1863,18.2014,18.1812,18.2014,18400.0
2013-05-13 12:00:00,36.2,36.21,36.19,36.2,46700.0,18.2014,18.2064,18.1963,18.2014,46700.0
2013-05-13 12:05:00,36.2,36.24,36.2,36.23,20100.0,18.2014,18.2215,18.2014,18.2164,20100.0
2013-05-13 12:10:00,36.24,36.3,36.24,36.3,25700.0,18.2215,18.2516,18.2215,18.2516,25700.0
2013-05-13 12:15:00,36.29,36.29,36.26,36.27,12800.0,18.2466,18.2466,18.2315,18.2365,12800.0
2013-05-13 12:20:00,36.27,36.27,36.25,36.27,16500.0,18.2365,18.2365,18.2265,18.2365,16500.0
2013-05-13 12:25:00,36.26,36.26,36.21,36.22,17400.0,18.2315,18.2315,18.2064,18.2114,17400.0
2013-05-13 12:30:00,36.23,36.27,36.22,36.24,29700.0,18.2164,18.2365,18.2114,18.2215,29700.0
2013-05-13 12:35:00,36.23,36.27,36.2,36.27,624700.0,18.2164,18.2365,18.2014,18.2365,624700.0
2013-05-13 12:40:00,36.27,36.31,36.26,36.3,57500.0,18.2365,18.2567,18.2315,18.2516,57500.0
2013-05-13 12:45:00,36.3,36.3,36.27,36.3,32800.0,18.2516,18.2516,18.2365,18.2516,32800.0
2013-05-13 12:50:00,36.29,36.3,36.26,36.3,49100.0,18.2466,18.2516,18.2315,18.2516,49100.0
2013-05-13 12:55:00,36.29,36.31,36.28,36.3,51000.0,18.2466,18.2567,18.2416,18.2516,51000.0
2013-05-13 13:00:00,36.3,36.33,36.29,36.29,68100.0,18.2516,18.2667,18.2466,18.2466,68100.0
2013-05-13 13:05:00,36.29,36.34,36.29,36.32,27300.0,18.2466,18.2717,18.2466,18.2617,27300.0
2013-05-13 13:10:00,36.33,36.34,36.32,36.34,38700.0,18.2667,18.2717,18.2617,18.2717,38700.0
2013-05-13 13:15:00,36.34,36.44,36.33,36.44,41300.0,18.2717,18.322,18.2667,18.322,41300.0
2013-05-13 13:20:00,36.43,36.47,36.43,36.45,36000.0,18.317,18.3371,18.317,18.3271,36000.0
2013-05-13 13:25:00,36.46,36.47,36.39,36.4,50000.0,18.3321,18.3371,18.2969,18.3019,50000.0
2013-05-13 13:30:00,36.39,36.4,36.36,36.37,63500.0,18.2969,18.3019,18.2818,18.2868,63500.0
2013-05-13 13:35:00,36.36,36.37,36.34,36.35,59600.0,18.2818,18.2868,18.2717,18.2768,59600.0
2013-05-13 13:40:00,36.36,36.36,36.31,36.34,51300.0,18.2818,18.2818,18.2567,18.2717,51300.0
2013-05-13 13:45:00,36.34,36.39,36.33,36.39,142100.0,18.2717,18.2969,18.2667,18.2969,142100.0
2013-05-13 13:50:00,36.38,36.43,36.38,36.43,43900.0,18.2919,18.317,18.2919,18.317,43900.0
2013-05-13 13:55:00,36.43,36.44,36.41,36.41,43400.0,18.317,18.322,18.3069,18.3069,43400.0
2013-05-13 14:00:00,36.41,36.44,36.4,36.44,72700.0,18.3069,18.322,18.3019,18.322,72700.0
2013-05-13 14:05:00,36.44,36.44,36.36,36.36,37600.0,18.322,18.322,18.2818,18.2818,37600.0
2013-05-13 14:10:00,36.35,36.36,36.32,36.34,178700.0,18.2768,18.2818,18.2617,18.2717,178700.0
2013-05-13 14:15:00,36.34,36.36,36.33,36.33,22400.0,18.2717,18.2818,18.2667,18.2667,22400.0
2013-05-13 14:20:00,36.34,36.35,36.32,36.32,39800.0,18.2717,18.2768,18.2617,18.2617,39800.0
2013-05-13 14:25:00,36.32,36.33,36.3,36.32,41800.0,18.2617,18.2667,18.2516,18.2617,41800.0
2013-05-13 14:30:00,36.32,36.42,36.32,36.41,52100.0,18.2617,18.312,18.2617,18.3069,52100.0
2013-05-13 14:35:00,36.41,36.44,36.39,36.43,25100.0,18.3069,18.322,18.2969,18.317,25100.0
2013-05-13 14:40:00,36.42,36.47,36.41,36.41,53200.0,18.312,18.3371,18.3069,18.3069,53200.0
2013-05-13 14:45:00,36.41,36.41,36.39,36.41,30500.0,18.3069,18.3069,18.2969,18.3069,30500.0
2013-05-13 14:50:00,36.41,36.41,36.4,36.4,18800.0,18.3069,18.3069,18.3019,18.3019,18800.0
2013-05-13 14:55:00,36.41,36.45,36.4,36.45,35900.0,18.3069,18.3271,18.3019,18.3271,35900.0
2013-05-13 15:00:00,36.45,36.45,36.41,36.41,31900.0,18.3271,18.3271,18.3069,18.3069,31900.0
2013-05-13 15:05:00,36.4,36.41,36.39,36.4,37500.0,18.3019,18.3069,18.2969,18.3019,37500.0
2013-05-13 15:10:00,36.4,36.41,36.38,36.41,68300.0,18.3019,18.3069,18.2919,18.3069,68300.0
2013-05-13 15:15:00,36.41,36.45,36.4,36.43,86700.0,18.3069,18.3271,18.3019,18.317,86700.0
2013-05-13 15:20:00,36.42,36.43,36.34,36.36,78800.0,18.312,18.317,18.2717,18.2818,78800.0
2013-05-13 15:25:00,36.37,36.42,36.36,36.42,29800.0,18.2868,18.312,18.2818,18.312,29800.0
2013-05-13 15:30:00,36.42,36.46,36.41,36.44,53500.0,18.312,18.3321,18.3069,18.322,53500.0
2013-05-13 15:35:00,36.44,36.5,36.43,36.5,69600.0,18.322,18.3522,18.317,18.3522,69600.0
2013-05-13 15:40:00,36.49,36.5,36.46,36.46,54700.0,18.3472,18.3522,18.3321,18.3321,54700.0
2013-05-13 15:45:00,36.46,36.47,36.45,36.45,45300.0,18.3321,18.3371,18.3271,18.3271,45300.0
2013-05-13 15:50:00,36.45,36.49,36.45,36.48,78800.0,18.3271,18.3472,18.3271,18.3421,78800.0
2013-05-13 15:55:00,36.48,36.49,36.44,36.48,128800.0,18.3421,18.3472,18.322,18.3421,128800.0
2013-05-14 09:30:00,36.4,36.63,36.4,36.52,147900.0,18.3019,18.4176,18.3019,18.3622,147900.0
2013-05-14 09:35:00,36.5,36.58,36.48,36.5,125900.0,18.3522,18.3924,18.3421,18.3522,125900.0
2013-05-14 09:40:00,36.48,36.5,36.43,36.44,44700.0,18.3421,18.3522,18.317,18.322,44700.0
2013-05-14 09:45:00,36.43,36.48,36.41,36.47,163700.0,18.317,18.3421,18.3069,18.3371,163700.0
2013-05-14 09:50:00,36.46,36.55,36.45,36.54,138100.0,18.3321,18.3773,18.3271,18.3723,138100.0
2013-05-14 09:55:00,36.54,36.55,36.5,36.52,133000.0,18.3723,18.3773,18.3522,18.3622,133000.0
2013-05-14 10:00:00,36.53,36.54,36.5,36.51,121000.0,18.3673,18.3723,18.3522,18.3572,121000.0
2013-05-14 10:05:00,36.51,36.52,36.47,36.51,54200.0,18.3572,18.3622,18.3371,18.3572,54200.0
2013-05-14 10:10:00,36.51,36.53,36.47,36.52,209000.0,18.3572,18.3673,18.3371,18.3622,209000.0
2013-05-14 10:15:00,36.51,36.52,36.48,36.51,178200.0,18.3572,18.3622,18.3421,18.3572,178200.0
2013-05-14 10:20:00,36.5,36.55,36.49,36.54,73800.0,18.3522,18.3773,18.3472,18.3723,73800.0
2013-05-14 10:25:00,36.53,36.57,36.53,36.56,151800.0,18.3673,18.3874,18.3673,18.3824,151800.0
2013-05-14 10:30:00,36.57,36.68,36.56,36.68,123100.0,18.3874,18.4427,18.3824,18.4427,123100.0
2013-05-14 10:35:00,36.68,36.71,36.63,36.65,105100.0,18.4427,18.4578,18.4176,18.4276,105100.0
2013-05-14 10:40:00,36.64,36.66,36.61,36.62,51100.0,18.4226,18.4326,18.4075,18.4125,51100.0
2013-05-14 10:45:00,36.62,36.66,36.62,36.65,47500.0,18.4125,18.4326,18.4125,18.4276,47500.0
2013-05-14 10:50:00,36.65,36.68,36.64,36.68,77700.0,18.4276,18.4427,18.4226,18.4427,77700.0
2013-05-14 10:55:00,36.67,36.7,36.65,36.69,48000.0,18.4377,18.4528,18.4276,18.4477,48000.0
2013-05-14 11:00:00,36.69,36.71,36.67,36.69,30000.0,18.4477,18.4578,18.4377,18.4477,30000.0
2013-05-14 11:05:00,36.7,36.7,36.66,36.66,27300.0,18.4528,18.4528,18.4326,18.4326,27300.0
2013-05-14 11:10:00,36.66,36.7,36.66,36.69,32600.0,18.4326,18.4528,18.4326,18.4477,32600.0
2013-05-14 11:15:00,36.7,36.7,36.68,36.68,41600.0,18.4528,18.4528,18.4427,18.4427,41600.0
2013-05-14 11:20:00,36.69,36.71,36.68,36.7,28600.0,18.4477,18.4578,18.4427,18.4528,28600.0
2013-05-14 11:25:00,36.7,36.71,36.69,36.7,52600.0,18.4528,18.4578,18.4477,18.4528,52600.0
2013-05-14 11:30:00,36.7,36.7,36.65,36.66,34900.0,18.4528,18.4528,18.4276,18.4326,34900.0
2013-05-14 11:35:00,36.65,36.68,36.65,36.68,30200.0,18.4276,18.4427,18.4276,18.4427,30200.0
2013-05-14 11:40:00,36.69,36.71,36.68,36.69,28100.0,18.4477,18.4578,18.4427,18.4477,28100.0
2013-05-14 11:45:00,36.69,36.71,36.67,36.69,42200.0,18.4477,18.4578,18.4377,18.4477,42200.0
2013-05-14 11:50:00,36.68,36.68,36.66,36.67,19600.0,18.4427,18.4427,18.4326,18.4377,19600.0
2013-05-14 11:55:00,36.68,36.7,36.67,36.69,27200.0,18.4427,18.4528,18.4377,18.4477,27200.0
2013-05-14 12:00:00,36.68,36.68,36.65,36.66,44900.0,18.4427,18.4427,18.4276,18.4326,44900.0
2013-05-14 12:05:00,36.67,36.67,36.64,36.67,32100.0,18.4377,18.4377,18.4226,18.4377,32100.0
2013-05-14 12:10:00,36.66,36.7,36.66,36.7,119000.0,18.4326,18.4528,18.4326,18.4528,119000.0
2013-05-14 12:15:00,36.7,36.71,36.69,36.7,73200.0,18.4528,18.4578,18.4477,18.4528,73200.0
2013-05-14 12:20:00,36.7,36.71,36.68,36.69,25000.0,18.4528,18.4578,18.4427,18.4477,25000.0
2013-05-14 12:25:00,36.68,36.69,36.65,36.67,37900.0,18.4427,18.4477,18.4276,18.4377,37900.0
2013-05-14 12:30:00,36.66,36.68,36.66,36.67,19000.0,18.4326,18.4427,18.4326,18.4377,19000.0
2013-05-14 12:35:00,36.67,36.67,36.63,36.64,86700.0,18.4377,18.4377,18.4176,18.4226,86700.0
2013-05-14 12:40:00,36.65,36.65,36.59,36.6,22600.0,18.4276,18.4276,18.3974,18.4025,22600.0
2013-05-14 12:45:00,36.6,36.6,36.58,36.6,38100.0,18.4025,18.4025,18.3924,18.4025,38100.0
2013-05-14 12:50:00,36.6,36.6,36.59,36.6,12700.0,18.4025,18.4025,18.3974,18.4025,12700.0
2013-05-14 12:55:00,36.6,36.62,36.57,36.59,52700.0,18.4025,18.4125,18.3874,18.3974,52700.0
2013-05-14 13:00:00,36.59,36.61,36.58,36.6,50200.0,18.3974,18.4075,18.3924,18.4025,50200.0
2013-05-14 13:05:00,36.6,36.61,36.59,36.6,59200.0,18.4025,18.4075,18.3974,18.4025,59200.0
2013-05-14 13:10:00,36.6,36.6,36.56,36.56,26800.0,18.4025,18.4025,18.3824,18.3824,26800.0
2013-05-14 13:15:00,36.56,36.61,36.56,36.59,50100.0,18.3824,18.4075,18.3824,18.3974,50100.0
2013-05-14 13:20:00,36.6,36.61,36.59,36.6,24100.0,18.4025,18.4075,18.3974,18.4025,24100.0
2013-05-14 13:25:00,36.6,36.61,36.59,36.6,50400.0,18.4025,18.4075,18.3974,18.4025,50400.0
2013-05-14 13:30:00,36.6,36.61,36.58,36.59,64400.0,18.4025,18.4075,18.3924,18.3974,64400.0
2013-05-14 13:35:00,36.59,36.59,36.54,36.55,113500.0,18.3974,18.3974,18.3723,18.3773,113500.0
2013-05-14 13:40:00,36.55,36.56,36.55,36.56,37300.0,18.3773,18.3824,18.3773,18.3824,37300.0
2013-05-14 13:45:00,36.56,36.56,36.55,36.56,33300.0,18.3824,18.3824,18.3773,18.3824,33300.0
2013-05-14 13:50:00,36.55,36.57,36.54,36.56,62000.0,18.3773,18.3874,18.3723,18.3824,62000.0
2013-05-14 13:55:00,36.57,36.57,36.52,36.53,31500.0,18.3874,18.3874,18.3622,18.3673,31500.0
2013-05-14 14:00:00,36.52,36.53,36.49,36.5,43300.0,18.3622,18.3673,18.3472,18.3522,43300.0
2013-05-14 14:05:00,36.49,36.5,36.47,36.47,47800.0,18.3472,18.3522,18.3371,18.3371,47800.0
2013-05-14 14:10:00,36.47,36.47,36.43,36.44,85500.0,18.3371,18.3371,18.317,18.322,85500.0
2013-05-14 14:15:00,36.44,36.45,36.43,36.45,91200.0,18.322,18.3271,18.317,18.3271,91200.0
2013-05-14 14:20:00,36.45,36.45,36.41,36.41,76300.0,18.3271,18.3271,18.3069,18.3069,76300.0
2013-05-14 14:25:00,36.41,36.41,36.39,36.41,36100.0,18.3069,18.3069,18.2969,18.3069,36100.0
2013-05-14 14:30:00,36.41,36.51,36.41,36.51,80600.0,18.3069,18.3572,18.3069,18.3572,80600.0
2013-05-14 14:35:00,36.5,36.55,36.5,36.54,32900.0,18.3522,18.3773,18.3522,18.3723,32900.0
2013-05-14 14:40:00,36.53,36.55,36.53,36.55,34800.0,18.3673,18.3773,18.3673,18.3773,34800.0
2013-05-14 14:45:00,36.55,36.56,36.53,36.55,32800.0,18.3773,18.3824,18.3673,18.3773,32800.0
2013-05-14 14:50:00,36.56,36.6,36.55,36.59,41600.0,18.3824,18.4025,18.3773,18.3974,41600.0
2013-05-14 14:55:00,36.59,36.61,36.58,36.59,41800.0,18.3974,18.4075,18.3924,18.3974,41800.0
2013-05-14 15:00:00,36.59,36.61,36.58,36.58,55100.0,18.3974,18.4075,18.3924,18.3924,55100.0
2013-05-14 15:05:00,36.58,36.59,36.56,36.59,19300.0,18.3924,18.3974,18.3824,18.3974,19300.0
2013-05-14 15:10:00,36.58,36.62,36.57,36.6,43400.0,18.3924,18.4125,18.3874,18.4025,43400.0
2013-05-14 15:15:00,36.6,36.61,36.58,36.6,41000.0,18.4025,18.4075,18.3924,18.4025,41000.0
2013-05-14 15:20:00,36.6,36.61,36.59,36.61,37800.0,18.4025,18.4075,18.3974,18.4075,37800.0
2013-05-14 15:25:00,36.6,36.62,36.56,36.56,60800.0,18.4025,18.4125,18.3824,18.3824,60800.0
2013-05-14 15:30:00,36.56,36.6,36.54,36.57,133500.0,18.3824,18.4025,18.3723,18.3874,133500.0
2013-05-14 15:35:00,36.57,36.59,36.55,36.58,75200.0,18.3874,18.3974,18.3773,18.3924,75200.0
2013-05-14 15:40:00,36.58,36.64,36.55,36.64,61400.0,18.3924,18.4226,18.3773,18.4226,61400.0
2013-05-14 15:45:00,36.64,36.64,36.6,36.64,80300.0,18.4226,18.4226,18.4025,18.4226,80300.0
2013-05-14 15:50:00,36.64,36.64,36.61,36.64,125000.0,18.4226,18.4226,18.4075,18.4226,125000.0
2013-05-14 15:55:00,36.63,36.65,36.63,36.65,151600.0,18.4176,18.4276,18.4176,18.4276,151600.0
2013-05-15 09:30:00,36.59,36.67,36.52,36.63,76300.0,18.3974,18.4377,18.3622,18.4176,76300.0
2013-05-15 09:35:00,36.65,36.71,36.63,36.67,44800.0,18.4276,18.4578,18.4176,18.4377,44800.0
2013-05-15 09:40:00,36.67,36.7,36.64,36.66,50200.0,18.4377,18.4528,18.4226,18.4326,50200.0
2013-05-15 09:45:00,36.67,36.73,36.64,36.69,57600.0,18.4377,18.4678,18.4226,18.4477,57600.0
2013-05-15 09:50:00,36.69,36.71,36.67,36.68,161300.0,18.4477,18.4578,18.4377,18.4427,161300.0
2013-05-15 09:55:00,36.68,36.69,36.59,36.62,50000.0,18.4427,18.4477,18.3974,18.4125,50000.0
2013-05-15 10:00:00,36.62,36.71,36.6,36.6,18600.0,18.4125,18.4578,18.4025,18.4025,18600.0
2013-05-15 10:05:00,36.6,36.6,36.5,36.51,40000.0,18.4025,18.4025,18.3522,18.3572,40000.0
2013-05-15 10:10:00,36.5,36.54,36.5,36.52,35000.0,18.3522,18.3723,18.3522,18.3622,35000.0
2013-05-15 10:15:00,36.51,36.56,36.43,36.48,57400.0,18.3572,18.3824,18.317,18.3421,57400.0
2013-05-15 10:20:00,36.49,36.53,36.38,36.4,61300.0,18.3472,18.3673,18.2919,18.3019,61300.0
2013-05-15 10:25:00,36.4,36.4,36.34,36.34,42400.0,18.3019,18.3019,18.2717,18.2717,42400.0
2013-05-15 10:30:00,36.35,36.41,36.33,36.41,36400.0,18.2768,18.3069,18.2667,18.3069,36400.0
2013-05-15 10:35:00,36.41,36.41,36.33,36.34,33200.0,18.3069,18.3069,18.2667,18.2717,33200.0
2013-05-15 10:40:00,36.35,36.37,36.33,36.34,60800.0,18.2768,18.2868,18.2667,18.2717,60800.0
2013-05-15 10:45:00,36.34,36.37,36.31,36.32,46300.0,18.2717,18.2868,18.2567,18.2617,46300.0
2013-05-15 10:50:00,36.32,36.35,36.3,36.32,45200.0,18.2617,18.2768,18.2516,18.2617,45200.0
2013-05-15 10:55:00,36.32,36.35,36.31,36.35,33600.0,18.2617,18.2768,18.2567,18.2768,33600.0
2013-05-15 11:00:00,36.35,36.43,36.34,36.39,69600.0,18.2768,18.317,18.2717,18.2969,69600.0
2013-05-15 11:05:00,36.38,36.44,36.37,36.38,63800.0,18.2919,18.322,18.2868,18.2919,63800.0
2013-05-15 11:10:00,36.38,36.47,36.36,36.47,60900.0,18.2919,18.3371,18.2818,18.3371,60900.0
2013-05-15 11:15:00,36.47,36.52,36.45,36.52,40900.0,18.3371,18.3622,18.3271,18.3622,40900.0
2013-05-15 11:20:00,36.52,36.56,36.52,36.52,42400.0,18.3622,18.3824,18.3622,18.3622,42400.0
2013-05-15 11:25:00,36.52,36.53,36.48,36.49,41700.0,18.3622,18.3673,18.3421,18.3472,41700.0
2013-05-15 11:30:00,36.5,36.51,36.45,36.49,32100.0,18.3522,18.3572,18.3271,18.3472,32100.0
2013-05-15 11:35:00,36.49,36.57,36.47,36.57,42800.0,18.3472,18.3874,18.3371,18.3874,42800.0
2013-05-15 11:40:00,36.57,36.61,36.57,36.59,43500.0,18.3874,18.4075,18.3874,18.3974,43500.0
2013-05-15 11:45:00,36.59,36.68,36.59,36.68,33100.0,18.3974,18.4427,18.3974,18.4427,33100.0
2013-05-15 11:50:00,36.68,36.69,36.65,36.69,50700.0,18.4427,18.4477,18.4276,18.4477,50700.0
2013-05-15 11:55:00,36.68,36.73,36.68,36.73,84200.0,18.4427,18.4678,18.4427,18.4678,84200.0
2013-05-15 12:00:00,36.72,36.72,36.65,36.66,35500.0,18.4628,18.4628,18.4276,18.4326,35500.0
2013-05-15 12:05:00,36.67,36.72,36.65,36.71,47400.0,18.4377,18.4628,18.4276,18.4578,47400.0
2013-05-15 12:10:00,36.71,36.87,36.71,36.84,138300.0,18.4578,18.5382,18.4578,18.5231,138300.0
2013-05-15 12:15:00,36.84,36.84,36.77,36.81,37600.0,18.5231,18.5231,18.4879,18.5081,37600.0
2013-05-15 12:20:00,36.81,36.82,36.77,36.79,21400.0,18.5081,18.5131,18.4879,18.498,21400.0
2013-05-15 12:25:00,36.79,36.81,36.76,36.76,47100.0,18.498,18.5081,18.4829,18.4829,47100.0
2013-05-15 12:30:00,36.77,36.83,36.77,36.83,26200.0,18.4879,18.5181,18.4879,18.5181,26200.0
2013-05-15 12:35:00,36.83,36.88,36.83,36.87,41500.0,18.5181,18.5433,18.5181,18.5382,41500.0
2013-05-15 12:40:00,36.88,36.91,36.87,36.9,63000.0,18.5433,18.5583,18.5382,18.5533,63000.0
2013-05-15 12:45:00,36.9,36.91,36.89,36.9,35600.0,18.5533,18.5583,18.5483,18.5533,35600.0
2013-05-15 12:50:00,36.89,36.93,36.88,36.93,32500.0,18.5483,18.5684,18.5433,18.5684,32500.0
2013-05-15 12:55:00,36.93,36.93,36.85,36.86,25200.0,18.5684,18.5684,18.5282,18.5332,25200.0
2013-05-15 13:00:00,36.85,36.85,36.81,36.82,54200.0,18.5282,18.5282,18.5081,18.5131,54200.0
2013-05-15 13:05:00,36.82,36.83,36.8,36.82,48700.0,18.5131,18.5181,18.503,18.5131,48700.0
2013-05-15 13:10:00,36.82,36.85,36.81,36.82,21900.0,18.5131,18.5282,18.5081,18.5131,21900.0
2013-05-15 13:15:00,36.82,36.83,36.78,36.79,21700.0,18.5131,18.5181,18.493,18.498,21700.0
2013-05-15 13:20:00,36.8,36.82,36.75,36.76,38300.0,18.503,18.5131,18.4779,18.4829,38300.0
2013-05-15 13:25:00,36.76,36.77,36.73,36.75,36300.0,18.4829,18.4879,18.4678,18.4779,36300.0
2013-05-15 13:30:00,36.74,36.77,36.73,36.74,43800.0,18.4729,18.4879,18.4678,18.4729,43800.0
2013-05-15 13:35:00,36.74,36.76,36.7,36.72,38300.0,18.4729,18.4829,18.4528,18.4628,38300.0
2013-05-15 13:40:00,36.72,36.76,36.72,36.72,20600.0,18.4628,18.4829,18.4628,18.4628,20600.0
2013-05-15 13:45:00,36.73,36.75,36.69,36.69,33300.0,18.4678,18.4779,18.4477,18.4477,33300.0
2013-05-15 13:50:00,36.69,36.75,36.69,36.73,27600.0,18.4477,18.4779,18.4477,18.4678,27600.0
2013-05-15 13:55:00,36.73,36.74,36.66,36.66,41200.0,18.4678,18.4729,18.4326,18.4326,41200.0
2013-05-15 14:00:00,36.67,36.68,36.66,36.66,39600.0,18.4377,18.4427,18.4326,18.4326,39600.0
2013-05-15 14:05:00,36.66,36.67,36.63,36.63,33000.0,18.4326,18.4377,18.4176,18.4176,33000.0
2013-05-15 14:10:00,36.63,36.64,36.58,36.62,52800.0,18.4176,18.4226,18.3924,18.4125,52800.0
2013-05-15 14:15:00,36.62,36.63,36.6,36.61,18400.0,18.4125,18.4176,18.4025,18.4075,18400.0
2013-05-15 14:20:00,36.61,36.63,36.58,36.61,31200.0,18.4075,18.4176,18.3924,18.4075,31200.0
2013-05-15 14:25:00,36.6,36.68,36.58,36.68,29200.0,18.4025,18.4427,18.3924,18.4427,29200.0
2013-05-15 14:30:00,36.68,36.7,36.66,36.67,43700.0,18.4427,18.4528,18.4326,18.4377,43700.0
2013-05-15 14:35:00,36.67,36.67,36.64,36.64,18300.0,18.4377,18.4377,18.4226,18.4226,18300.0
2013-05-15 14:40:00,36.64,36.67,36.6,36.61,37300.0,18.4226,18.4377,18.4025,18.4075,37300.0
2013-05-15 14:45:00,36.6,36.67,36.59,36.65,50100.0,18.4025,18.4377,18.3974,18.4276,50100.0
2013-05-15 14:50:00,36.64,36.67,36.61,36.67,25300.0,18.4226,18.4377,18.4075,18.4377,25300.0
2013-05-15 14:55:00,36.67,36.67,36.61,36.66,54800.0,18.4377,18.4377,18.4075,18.4326,54800.0
2013-05-15 15:00:00,36.65,36.67,36.62,36.65,48800.0,18.4276,18.4377,18.4125,18.4276,48800.0
2013-05-15 15:05:00,36.65,36.71,36.65,36.71,26000.0,18.4276,18.4578,18.4276,18.4578,26000.0
2013-05-15 15:10:00,36.7,36.75,36.68,36.72,54300.0,18.4528,18.4779,18.4427,18.4628,54300.0
2013-05-15 15:15:00,36.71,36.72,36.66,36.68,27900.0,18.4578,18.4628,18.4326,18.4427,27900.0
2013-05-15 15:20:00,36.69,36.72,36.66,36.7,47700.0,18.4477,18.4628,18.4326,18.4528,47700.0
2013-05-15 15:25:00,36.7,36.74,36.7,36.74,47900.0,18.4528,18.4729,18.4528,18.4729,47900.0
2013-05-15 15:30:00,36.74,36.79,36.73,36.78,77000.0,18.4729,18.498,18.4678,18.493,77000.0
2013-05-15 15:35:00,36.78,36.78,36.75,36.76,55200.0,18.493,18.493,18.4779,18.4829,55200.0
2013-05-15 15:40:00,36.76,36.78,36.75,36.76,52700.0,18.4829,18.493,18.4779,18.4829,52700.0
2013-05-15 15:45:00,36.76,36.78,36.74,36.74,150900.0,18.4829,18.493,18.4729,18.4729,150900.0
2013-05-15 15:50:00,36.74,36.76,36.71,36.72,126500.0,18.4729,18.4829,18.4578,18.4628,126500.0
2013-05-15 15:55:00,36.73,36.76,36.7,36.73,305000.0,18.4678,18.4829,18.4528,18.4678,305000.0
2013-05-16 09:30:00,36.63,36.72,36.54,36.57,54600.0,18.4176,18.4628,18.3723,18.3874,54600.0
2013-05-16 09:35:00,36.56,36.65,36.51,36.64,36100.0,18.3824,18.4276,18.3572,18.4226,36100.0
2013-05-16 09:40:00,36.65,36.65,36.59,36.6,25300.0,18.4276,18.4276,18.3974,18.4025,25300.0
2013-05-16 09:45:00,36.59,36.69,36.59,36.65,22200.0,18.3974,18.4477,18.3974,18.4276,22200.0
2013-05-16 09:50:00,36.65,36.69,36.64,36.68,23800.0,18.4276,18.4477,18.4226,18.4427,23800.0
2013-05-16 09:55:00,36.7,36.7,36.65,36.7,35500.0,18.4528,18.4528,18.4276,18.4528,35500.0
2013-05-16 10:00:00,36.69,36.73,36.61,36.61,49800.0,18.4477,18.4678,18.4075,18.4075,49800.0
2013-05-16 10:05:00,36.62,36.67,36.5,36.55,49900.0,18.4125,18.4377,18.3522,18.3773,49900.0
2013-05-16 10:10:00,36.56,36.66,36.54,36.66,52400.0,18.3824,18.4326,18.3723,18.4326,52400.0
2013-05-16 10:15:00,36.64,36.65,36.56,36.65,28500.0,18.4226,18.4276,18.3824,18.4276,28500.0
2013-05-16 10:20:00,36.64,36.71,36.63,36.65,31600.0,18.4226,18.4578,18.4176,18.4276,31600.0
2013-05-16 10:25:00,36.66,36.79,36.66,36.71,84200.0,18.4326,18.498,18.4326,18.4578,84200.0
2013-05-16 10:30:00,36.7,36.76,36.6,36.67,58900.0,18.4528,18.4829,18.4025,18.4377,58900.0
2013-05-16 10:35:00,36.67,36.77,36.66,36.69,44500.0,18.4377,18.4879,18.4326,18.4477,44500.0
2013-05-16 10:40:00,36.69,36.7,36.62,36.62,68000.0,18.4477,18.4528,18.4125,18.4125,68000.0
2013-05-16 10:45:00,36.63,36.67,36.59,36.67,38900.0,18.4176,18.4377,18.3974,18.4377,38900.0
2013-05-16 10:50:00,36.68,36.68,36.6,36.68,20100.0,18.4427,18.4427,18.4025,18.4427,20100.0
2013-05-16 10:55:00,36.69,36.7,36.61,36.63,40600.0,18.4477,18.4528,18.4075,18.4176,40600.0
2013-05-16 11:00:00,36.62,36.73,36.62,36.71,35500.0,18.4125,18.4678,18.4125,18.4578,35500.0
2013-05-16 11:05:00,36.71,36.72,36.66,36.66,35700.0,18.4578,18.4628,18.4326,18.4326,35700.0
2013-05-16 11:10:00,36.66,36.74,36.66,36.7,36000.0,18.4326,18.4729,18.4326,18.4528,36000.0
2013-05-16 11:15:00,36.7,36.77,36.7,36.71,15000.0,18.4528,18.4879,18.4528,18.4578,15000.0
2013-05-16 11:20:00,36.7,36.79,36.7,36.79,36800.0,18.4528,18.498,18.4528,18.498,36800.0
2013-05-16 11:25:00,36.79,36.79,36.73,36.78,20100.0,18.498,18.498,18.4678,18.493,20100.0
2013-05-16 11:30:00,36.77,36.81,36.77,36.77,48400.0,18.4879,18.5081,18.4879,18.4879,48400.0
2013-05-16 11:35:00,36.76,36.78,36.73,36.77,52900.0,18.4829,18.493,18.4678,18.4879,52900.0
2013-05-16 11:40:00,36.77,36.78,36.69,36.7,37700.0,18.4879,18.493,18.4477,18.4528,37700.0
2013-05-16 11:45:00,36.7,36.73,36.69,36.73,37500.0,18.4528,18.4678,18.4477,18.4678,37500.0
2013-05-16 11:50:00,36.72,36.76,36.71,36.74,32500.0,18.4628,18.4829,18.4578,18.4729,32500.0
2013-05-16 11:55:00,36.73,36.73,36.69,36.72,34100.0,18.4678,18.4678,18.4477,18.4628,34100.0
2013-05-16 12:00:00,36.72,36.73,36.69,36.71,48100.0,18.4628,18.4678,18.4477,18.4578,48100.0
2013-05-16 12:05:00,36.71,36.75,36.7,36.75,28000.0,18.4578,18.4779,18.4528,18.4779,28000.0
2013-05-16 12:10:00,36.75,36.76,36.72,36.75,23300.0,18.4779,18.4829,18.4628,18.4779,23300.0
2013-05-16 12:15:00,36.75,36.76,36.71,36.72,18400.0,18.4779,18.4829,18.4578,18.4628,18400.0
2013-05-16 12:20:00,36.73,36.77,36.72,36.75,23600.0,18.4678,18.4879,18.4628,18.4779,23600.0
2013-05-16 12:25:00,36.75,36.78,36.75,36.75,19800.0,18.4779,18.493,18.4779,18.4779,19800.0
2013-05-16 12:30:00,36.74,36.75,36.72,36.72,14300.0,18.4729,18.4779,18.4628,18.4628,14300.0
2013-05-16 12:35:00,36.72,36.74,36.71,36.72,22900.0,18.4628,18.4729,18.4578,18.4628,22900.0
2013-05-16 12:40:00,36.72,36.75,36.71,36.75,36200.0,18.4628,18.4779,18.4578,18.4779,36200.0
2013-05-16 12:45:00,36.75,36.76,36.73,36.75,28700.0,18.4779,18.4829,18.4678,18.4779,28700.0
2013-05-16 12:50:00,36.74,36.79,36.73,36.77,34400.0,18.4729,18.498,18.4678,18.4879,34400.0
2013-05-16 12:55:00,36.77,36.82,36.77,36.81,19200.0,18.4879,18.5131,18.4879,18.5081,19200.0
2013-05-16 13:00:00,36.8,36.82,36.79,36.82,22000.0,18.503,18.5131,18.498,18.5131,22000.0
2013-05-16 13:05:00,36.83,36.84,36.82,36.82,12200.0,18.5181,18.5231,18.5131,18.5131,12200.0
2013-05-16 13:10:00,36.81,36.85,36.81,36.85,30500.0,18.5081,18.5282,18.5081,18.5282,30500.0
2013-05-16 13:15:00,36.85,36.85,36.7,36.79,2932100.0,18.5282,18.5282,18.4528,18.498,2932100.0
2013-05-16 13:20:00,36.8,36.85,36.79,36.84,29400.0,18.503,18.5282,18.498,18.5231,29400.0
2013-05-16 13:25:00,36.84,36.88,36.84,36.88,36500.0,18.5231,18.5433,18.5231,18.5433,36500.0
2013-05-16 13:30:00,36.88,36.88,36.85,36.86,25200.0,18.5433,18.5433,18.5282,18.5332,25200.0
2013-05-16 13:35:00,36.87,36.87,36.84,36.84,20300.0,18.5382,18.5382,18.5231,18.5231,20300.0
2013-05-16 13:40:00,36.84,36.89,36.84,36.88,29400.0,18.5231,18.5483,18.5231,18.5433,29400.0
2013-05-16 13:45:00,36.88,36.9,36.87,36.89,32600.0,18.5433,18.5533,18.5382,18.5483,32600.0
2013-05-16 13:50:00,36.88,36.9,36.87,36.9,30000.0,18.5433,18.5533,18.5382,18.5533,30000.0
2013-05-16 13:55:00,36.9,36.91,36.89,36.91,40600.0,18.5533,18.5583,18.5483,18.5583,40600.0
2013-05-16 14:00:00,36.9,36.95,36.9,36.95,33100.0,18.5533,18.5785,18.5533,18.5785,33100.0
2013-05-16 14:05:00,36.95,36.96,36.94,36.95,25500.0,18.5785,18.5835,18.5734,18.5785,25500.0
2013-05-16 14:10:00,36.95,37.0,36.95,36.98,30300.0,18.5785,18.6036,18.5785,18.5935,30300.0
2013-05-16 14:15:00,36.98,37.0,36.97,36.98,22200.0,18.5935,18.6036,18.5885,18.5935,22200.0
2013-05-16 14:20:00,36.99,36.99,36.95,36.97,32600.0,18.5986,18.5986,18.5785,18.5885,32600.0
2013-05-16 14:25:00,36.97,37.01,36.97,37.0,269700.0,18.5885,18.6086,18.5885,18.6036,269700.0
2013-05-16 14:30:00,37.0,37.01,36.99,36.99,55200.0,18.6036,18.6086,18.5986,18.5986,55200.0
2013-05-16 14:35:00,36.99,37.0,36.98,36.98,35300.0,18.5986,18.6036,18.5935,18.5935,35300.0
2013-05-16 14:40:00,36.99,36.99,36.9,36.9,42700.0,18.5986,18.5986,18.5533,18.5533,42700.0
2013-05-16 14:45:00,36.89,36.95,36.89,36.94,62100.0,18.5483,18.5785,18.5483,18.5734,62100.0
2013-05-16 14:50:00,36.94,36.97,36.92,36.92,67200.0,18.5734,18.5885,18.5634,18.5634,67200.0
2013-05-16 14:55:00,36.91,36.94,36.89,36.94,61500.0,18.5583,18.5734,18.5483,18.5734,61500.0
2013-05-16 15:00:00,36.93,36.97,36.91,36.96,262300.0,18.5684,18.5885,18.5583,18.5835,262300.0
2013-05-16 15:05:00,36.96,36.98,36.94,36.97,62100.0,18.5835,18.5935,18.5734,18.5885,62100.0
2013-05-16 15:10:00,36.97,36.98,36.94,36.95,55800.0,18.5885,18.5935,18.5734,18.5785,55800.0
2013-05-16 15:15:00,36.95,36.98,36.9,36.9,75700.0,18.5785,18.5935,18.5533,18.5533,75700.0
2013-05-16 15:20:00,36.91,36.91,36.78,36.81,103100.0,18.5583,18.5583,18.493,18.5081,103100.0
2013-05-16 15:25:00,36.81,36.85,36.79,36.85,43000.0,18.5081,18.5282,18.498,18.5282,43000.0
2013-05-16 15:30:00,36.85,36.85,36.78,36.8,48800.0,18.5282,18.5282,18.493,18.503,48800.0
2013-05-16 15:35:00,36.8,36.8,36.7,36.7,98800.0,18.503,18.503,18.4528,18.4528,98800.0
2013-05-16 15:40:00,36.7,36.74,36.7,36.72,94100.0,18.4528,18.4729,18.4528,18.4628,94100.0
2013-05-16 15:45:00,36.72,36.73,36.67,36.7,140200.0,18.4628,18.4678,18.4377,18.4528,140200.0
2013-05-16 15:50:00,36.7,36.75,36.7,36.75,168900.0,18.4528,18.4779,18.4528,18.4779,168900.0
2013-05-16 15:55:00,36.74,36.81,36.74,36.76,238600.0,18.4729,18.5081,18.4729,18.4829,238600.0
2013-05-17 09:30:00,36.89,37.07,36.87,37.01,263700.0,18.5483,18.6388,18.5382,18.6086,263700.0
2013-05-17 09:35:00,37.01,37.03,36.96,36.96,22500.0,18.6086,18.6187,18.5835,18.5835,22500.0
2013-05-17 09:40:00,36.96,37.03,36.96,36.99,19200.0,18.5835,18.6187,18.5835,18.5986,19200.0
2013-05-17 09:45:00,36.99,37.04,36.95,37.04,36600.0,18.5986,18.6237,18.5785,18.6237,36600.0
2013-05-17 09:50:00,37.04,37.04,36.99,37.03,63500.0,18.6237,18.6237,18.5986,18.6187,63500.0
2013-05-17 09:55:00,37.02,37.09,36.98,37.07,48200.0,18.6136,18.6488,18.5935,18.6388,48200.0
2013-05-17 10:00:00,37.07,37.09,37.02,37.03,98200.0,18.6388,18.6488,18.6136,18.6187,98200.0
2013-05-17 10:05:00,37.03,37.05,36.99,37.02,40900.0,18.6187,18.6287,18.5986,18.6136,40900.0
2013-05-17 10:10:00,37.03,37.05,37.01,37.03,42400.0,18.6187,18.6287,18.6086,18.6187,42400.0
2013-05-17 10:15:00,37.03,37.05,36.96,37.03,54300.0,18.6187,18.6287,18.5835,18.6187,54300.0
2013-05-17 10:20:00,37.04,37.05,37.0,37.02,36800.0,18.6237,18.6287,18.6036,18.6136,36800.0
2013-05-17 10:25:00,37.03,37.04,36.97,37.02,53300.0,18.6187,18.6237,18.5885,18.6136,53300.0
2013-05-17 10:30:00,37.01,37.09,37.01,37.06,68700.0,18.6086,18.6488,18.6086,18.6338,68700.0
2013-05-17 10:35:00,37.06,37.09,37.05,37.07,65400.0,18.6338,18.6488,18.6287,18.6388,65400.0
2013-05-17 10:40:00,37.07,37.11,37.06,37.08,73500.0,18.6388,18.6589,18.6338,18.6438,73500.0
2013-05-17 10:45:00,37.08,37.13,37.07,37.07,135000.0,18.6438,18.669,18.6388,18.6388,135000.0
2013-05-17 10:50:00,37.08,37.14,37.08,37.12,91100.0,18.6438,18.674,18.6438,18.6639,91100.0
2013-05-17 10:55:00,37.12,37.15,37.09,37.09,73100.0,18.6639,18.679,18.6488,18.6488,73100.0
2013-05-17 11:00:00,37.09,37.14,37.08,37.09,95200.0,18.6488,18.674,18.6438,18.6488,95200.0
2013-05-17 11:05:00,37.1,37.14,37.09,37.11,70500.0,18.6539,18.674,18.6488,18.6589,70500.0
2013-05-17 11:10:00,37.11,37.13,37.09,37.09,82700.0,18.6589,18.669,18.6488,18.6488,82700.0
2013-05-17 11:15:00,37.1,37.11,37.08,37.11,38500.0,18.6539,18.6589,18.6438,18.6589,38500.0
2013-05-17 11:20:00,37.11,37.12,37.1,37.1,42000.0,18.6589,18.6639,18.6539,18.6539,42000.0
2013-05-17 11:25:00,37.1,37.11,37.09,37.09,45500.0,18.6539,18.6589,18.6488,18.6488,45500.0
2013-05-17 11:30:00,37.09,37.1,37.08,37.09,95500.0,18.6488,18.6539,18.6438,18.6488,95500.0
2013-05-17 11:35:00,37.09,37.11,37.09,37.1,134800.0,18.6488,18.6589,18.6488,18.6539,134800.0
2013-05-17 11:40:00,37.09,37.11,37.08,37.09,118200.0,18.6488,18.6589,18.6438,18.6488,118200.0
2013-05-17 11:45:00,37.09,37.1,37.08,37.09,33800.0,18.6488,18.6539,18.6438,18.6488,33800.0
2013-05-17 11:50:00,37.09,37.09,37.07,37.08,33600.0,18.6488,18.6488,18.6388,18.6438,33600.0
2013-05-17 11:55:00,37.07,37.07,37.01,37.02,58800.0,18.6388,18.6388,18.6086,18.6136,58800.0
2013-05-17 12:00:00,37.02,37.03,36.97,36.99,90700.0,18.6136,18.6187,18.5885,18.5986,90700.0
2013-05-17 12:05:00,36.98,37.01,36.97,36.98,33900.0,18.5935,18.6086,18.5885,18.5935,33900.0
2013-05-17 12:10:00,36.98,37.01,36.98,37.01,15800.0,18.5935,18.6086,18.5935,18.6086,15800.0
2013-05-17 12:15:00,37.01,37.05,37.0,37.04,16400.0,18.6086,18.6287,18.6036,18.6237,16400.0
2013-05-17 12:20:00,37.04,37.04,36.98,36.99,28400.0,18.6237,18.6237,18.5935,18.5986,28400.0
2013-05-17 12:25:00,36.98,36.99,36.96,36.97,34100.0,18.5935,18.5986,18.5835,18.5885,34100.0
2013-05-17 12:30:00,36.98,37.01,36.97,37.0,21400.0,18.5935,18.6086,18.5885,18.6036,21400.0
2013-05-17 12:35:00,36.99,37.0,36.94,36.94,29400.0,18.5986,18.6036,18.5734,18.5734,29400.0
2013-05-17 12:40:00,36.95,36.98,36.94,36.98,49500.0,18.5785,18.5935,18.5734,18.5935,49500.0
2013-05-17 12:45:00,36.98,36.98,36.95,36.95,11400.0,18.5935,18.5935,18.5785,18.5785,11400.0
2013-05-17 12:50:00,36.96,36.98,36.95,36.98,16000.0,18.5835,18.5935,18.5785,18.5935,16000.0
2013-05-17 12:55:00,36.97,36.98,36.96,36.97,25000.0,18.5885,18.5935,18.5835,18.5885,25000.0
2013-05-17 13:00:00,36.98,37.0,36.98,37.0,11900.0,18.5935,18.6036,18.5935,18.6036,11900.0
2013-05-17 13:05:00,37.0,37.0,36.98,37.0,28400.0,18.6036,18.6036,18.5935,18.6036,28400.0
2013-05-17 13:10:00,37.0,37.01,36.98,37.0,25500.0,18.6036,18.6086,18.5935,18.6036,25500.0
2013-05-17 13:15:00,37.0,37.0,36.98,36.98,18900.0,18.6036,18.6036,18.5935,18.5935,18900.0
2013-05-17 13:20:00,36.98,37.0,36.98,37.0,29600.0,18.5935,18.6036,18.5935,18.6036,29600.0
2013-05-17 13:25:00,37.0,37.0,36.97,36.99,32000.0,18.6036,18.6036,18.5885,18.5986,32000.0
2013-05-17 13:30:00,37.0,37.0,36.99,37.0,35600.0,18.6036,18.6036,18.5986,18.6036,35600.0
2013-05-17 13:35:00,37.0,37.02,36.98,37.02,43500.0,18.6036,18.6136,18.5935,18.6136,43500.0
2013-05-17 13:40:00,37.02,37.02,36.99,37.02,21700.0,18.6136,18.6136,18.5986,18.6136,21700.0
2013-05-17 13:45:00,37.02,37.07,37.02,37.03,38600.0,18.6136,18.6388,18.6136,18.6187,38600.0
2013-05-17 13:50:00,37.04,37.06,37.04,37.06,13000.0,18.6237,18.6338,18.6237,18.6338,13000.0
2013-05-17 13:55:00,37.06,37.06,37.03,37.04,32500.0,18.6338,18.6338,18.6187,18.6237,32500.0
2013-05-17 14:00:00,37.04,37.07,37.04,37.04,37600.0,18.6237,18.6388,18.6237,18.6237,37600.0
2013-05-17 14:05:00,37.05,37.06,37.04,37.05,23600.0,18.6287,18.6338,18.6237,18.6287,23600.0
2013-05-17 14:10:00,37.06,37.08,37.05,37.08,49200.0,18.6338,18.6438,18.6287,18.6438,49200.0
2013-05-17 14:15:00,37.07,37.1,37.07,37.09,53900.0,18.6388,18.6539,18.6388,18.6488,53900.0
2013-05-17 14:20:00,37.09,37.1,37.04,37.1,37300.0,18.6488,18.6539,18.6237,18.6539,37300.0
2013-05-17 14:25:00,37.11,37.11,37.08,37.09,60300.0,18.6589,18.6589,18.6438,18.6488,60300.0
2013-05-17 14:30:00,37.09,37.11,37.08,37.1,131800.0,18.6488,18.6589,18.6438,18.6539,131800.0
2013-05-17 14:35:00,37.1,37.11,37.08,37.09,61200.0,18.6539,18.6589,18.6438,18.6488,61200.0
2013-05-17 14:40:00,37.1,37.11,37.09,37.09,28800.0,18.6539,18.6589,18.6488,18.6488,28800.0
2013-05-17 14:45:00,37.1,37.11,37.07,37.11,74700.0,18.6539,18.6589,18.6388,18.6589,74700.0
2013-05-17 14:50:00,37.1,37.13,37.1,37.11,19200.0,18.6539,18.669,18.6539,18.6589,19200.0
2013-05-17 14:55:00,37.11,37.15,37.11,37.13,49100.0,18.6589,18.679,18.6589,18.669,49100.0
2013-05-17 15:00:00,37.13,37.17,37.11,37.15,59100.0,18.669,18.6891,18.6589,18.679,59100.0
2013-05-17 15:05:00,37.16,37.18,37.14,37.17,66000.0,18.684,18.6941,18.674,18.6891,66000.0
2013-05-17 15:10:00,37.17,37.18,37.15,37.18,95300.0,18.6891,18.6941,18.679,18.6941,95300.0
2013-05-17 15:15:00,37.18,37.21,37.18,37.21,28300.0,18.6941,18.7092,18.6941,18.7092,28300.0
2013-05-17 15:20:00,37.2,37.21,37.15,37.17,121300.0,18.7042,18.7092,18.679,18.6891,121300.0
2013-05-17 15:25:00,37.16,37.21,37.16,37.19,81200.0,18.684,18.7092,18.684,18.6991,81200.0
2013-05-17 15:30:00,37.19,37.23,37.19,37.22,84000.0,18.6991,18.7192,18.6991,18.7142,84000.0
2013-05-17 15:35:00,37.22,37.22,37.12,37.12,132300.0,18.7142,18.7142,18.6639,18.6639,132300.0
2013-05-17 15:40:00,37.12,37.12,37.07,37.07,252700.0,18.6639,18.6639,18.6388,18.6388,252700.0
2013-05-17 15:45:00,37.07,37.13,37.07,37.11,176100.0,18.6388,18.669,18.6388,18.6589,176100.0
2013-05-17 15:50:00,37.12,37.15,37.1,37.13,267600.0,18.6639,18.679,18.6539,18.669,267600.0
2013-05-17 15:55:00,37.13,37.21,37.13,37.2,548800.0,18.669,18.7092,18.669,18.7042,548800.0
2013-05-20 09:30:00,37.21,37.4,37.2,37.21,165600.0,18.7092,18.8047,18.7042,18.7092,165600.0
2013-05-20 09:35:00,37.25,37.31,37.22,37.31,71400.0,18.7293,18.7595,18.7142,18.7595,71400.0
2013-05-20 09:40:00,37.3,37.32,37.27,37.27,57300.0,18.7544,18.7645,18.7393,18.7393,57300.0
2013-05-20 09:45:00,37.27,37.3,37.22,37.25,70000.0,18.7393,18.7544,18.7142,18.7293,70000.0
2013-05-20 09:50:00,37.26,37.3,37.23,37.28,35100.0,18.7343,18.7544,18.7192,18.7444,35100.0
2013-05-20 09:55:00,37.28,37.3,37.24,37.28,49600.0,18.7444,18.7544,18.7243,18.7444,49600.0
2013-05-20 10:00:00,37.28,37.31,37.25,37.28,151100.0,18.7444,18.7595,18.7293,18.7444,151100.0
2013-05-20 10:05:00,37.28,37.38,37.28,37.35,466300.0,18.7444,18.7947,18.7444,18.7796,466300.0
2013-05-20 10:10:00,37.35,37.43,37.34,37.4,69100.0,18.7796,18.8198,18.7745,18.8047,69100.0
2013-05-20 10:15:00,37.41,37.49,37.41,37.45,85800.0,18.8097,18.85,18.8097,18.8299,85800.0
2013-05-20 10:20:00,37.45,37.49,37.44,37.47,154100.0,18.8299,18.85,18.8248,18.8399,154100.0
2013-05-20 10:25:00,37.48,37.48,37.44,37.45,131400.0,18.8449,18.8449,18.8248,18.8299,131400.0
2013-05-20 10:30:00,37.45,37.46,37.41,37.46,120900.0,18.8299,18.8349,18.8097,18.8349,120900.0
2013-05-20 10:35:00,37.45,37.5,37.41,37.5,73800.0,18.8299,18.855,18.8097,18.855,73800.0
2013-05-20 10:40:00,37.5,37.56,37.49,37.56,155700.0,18.855,18.8852,18.85,18.8852,155700.0
2013-05-20 10:45:00,37.56,37.72,37.56,37.72,86500.0,18.8852,18.9656,18.8852,18.9656,86500.0
2013-05-20 10:50:00,37.73,37.74,37.64,37.71,122100.0,18.9706,18.9757,18.9254,18.9606,122100.0
2013-05-20 10:55:00,37.7,37.74,37.68,37.71,180900.0,18.9556,18.9757,18.9455,18.9606,180900.0
2013-05-20 11:00:00,37.71,37.85,37.68,37.84,122000.0,18.9606,19.031,18.9455,19.0259,122000.0
2013-05-20 11:05:00,37.85,37.9,37.8,37.8,226200.0,19.031,19.0561,19.0058,19.0058,226200.0
2013-05-20 11:10:00,37.8,37.86,37.78,37.86,167700.0,19.0058,19.036,18.9958,19.036,167700.0
2013-05-20 11:15:00,37.86,37.94,37.86,37.9,166600.0,19.036,19.0762,19.036,19.0561,166600.0
2013-05-20 11:20:00,37.9,37.91,37.9,37.91,69800.0,19.0561,19.0611,19.0561,19.0611,69800.0
2013-05-20 11:25:00,37.91,37.91,37.87,37.91,70300.0,19.0611,19.0611,19.041,19.0611,70300.0
2013-05-20 11:30:00,37.9,37.91,37.89,37.9,102000.0,19.0561,19.0611,19.0511,19.0561,102000.0
2013-05-20 11:35:00,37.9,37.91,37.87,37.88,94600.0,19.0561,19.0611,19.041,19.0461,94600.0
2013-05-20 11:40:00,37.88,37.9,37.86,37.9,50300.0,19.0461,19.0561,19.036,19.0561,50300.0
2013-05-20 11:45:00,37.9,37.91,37.89,37.9,52700.0,19.0561,19.0611,19.0511,19.0561,52700.0
2013-05-20 11:50:00,37.9,37.9,37.86,37.87,112600.0,19.0561,19.0561,19.036,19.041,112600.0
2013-05-20 11:55:00,37.87,37.88,37.86,37.86,41300.0,19.041,19.0461,19.036,19.036,41300.0
2013-05-20 12:00:00,37.86,37.87,37.84,37.85,171900.0,19.036,19.041,19.0259,19.031,171900.0
2013-05-20 12:05:00,37.86,37.87,37.84,37.87,62800.0,19.036,19.041,19.0259,19.041,62800.0
2013-05-20 12:10:00,37.87,37.87,37.86,37.87,50500.0,19.041,19.041,19.036,19.041,50500.0
2013-05-20 12:15:00,37.86,37.88,37.82,37.85,68300.0,19.036,19.0461,19.0159,19.031,68300.0
2013-05-20 12:20:00,37.85,37.87,37.85,37.87,41300.0,19.031,19.041,19.031,19.041,41300.0
2013-05-20 12:25:00,37.87,37.89,37.86,37.88,46300.0,19.041,19.0511,19.036,19.0461,46300.0
2013-05-20 12:30:00,37.87,37.88,37.86,37.88,28200.0,19.041,19.0461,19.036,19.0461,28200.0
2013-05-20 12:35:00,37.88,37.88,37.85,37.87,39800.0,19.0461,19.0461,19.031,19.041,39800.0
2013-05-20 12:40:00,37.87,37.88,37.85,37.85,49400.0,19.041,19.0461,19.031,19.031,49400.0
2013-05-20 12:45:00,37.85,37.89,37.85,37.88,33200.0,19.031,19.0511,19.031,19.0461,33200.0
2013-05-20 12:50:00,37.89,37.91,37.87,37.88,125300.0,19.0511,19.0611,19.041,19.0461,125300.0
2013-05-20 12:55:00,37.88,37.91,37.86,37.89,29300.0,19.0461,19.0611,19.036,19.0511,29300.0
2013-05-20 13:00:00,37.89,37.91,37.87,37.9,58500.0,19.0511,19.0611,19.041,19.0561,58500.0
2013-05-20 13:05:00,37.9,38.0,37.9,37.95,146800.0,19.0561,19.1064,19.0561,19.0813,146800.0
2013-05-20 13:10:00,37.95,37.96,37.93,37.95,51900.0,19.0813,19.0863,19.0712,19.0813,51900.0
2013-05-20 13:15:00,37.95,37.96,37.88,37.89,63300.0,19.0813,19.0863,19.0461,19.0511,63300.0
2013-05-20 13:20:00,37.88,37.91,37.84,37.84,75100.0,19.0461,19.0611,19.0259,19.0259,75100.0
2013-05-20 13:25:00,37.85,37.89,37.82,37.85,37300.0,19.031,19.0511,19.0159,19.031,37300.0
2013-05-20 13:30:00,37.86,37.93,37.86,37.91,35800.0,19.036,19.0712,19.036,19.0611,35800.0
2013-05-20 13:35:00,37.92,37.93,37.89,37.9,30800.0,19.0662,19.0712,19.0511,19.0561,30800.0
2013-05-20 13:40:00,37.89,37.9,37.84,37.84,42100.0,19.0511,19.0561,19.0259,19.0259,42100.0
2013-05-20 13:45:00,37.84,37.89,37.84,37.88,50300.0,19.0259,19.0511,19.0259,19.0461,50300.0
2013-05-20 13:50:00,37.87,37.89,37.85,37.89,40200.0,19.041,19.0511,19.031,19.0511,40200.0
2013-05-20 13:55:00,37.89,37.89,37.87,37.87,29100.0,19.0511,19.0511,19.041,19.041,29100.0
2013-05-20 14:00:00,37.87,37.88,37.84,37.85,83100.0,19.041,19.0461,19.0259,19.031,83100.0
2013-05-20 14:05:00,37.85,37.91,37.85,37.9,66900.0,19.031,19.0611,19.031,19.0561,66900.0
2013-05-20 14:10:00,37.9,37.91,37.88,37.91,42100.0,19.0561,19.0611,19.0461,19.0611,42100.0
2013-05-20 14:15:00,37.9,37.91,37.84,37.84,91400.0,19.0561,19.0611,19.0259,19.0259,91400.0
2013-05-20 14:20:00,37.85,37.88,37.84,37.88,54700.0,19.031,19.0461,19.0259,19.0461,54700.0
2013-05-20 14:25:00,37.89,37.91,37.89,37.91,26200.0,19.0511,19.0611,19.0511,19.0611,26200.0
2013-05-20 14:30:00,37.91,37.91,37.9,37.91,34500.0,19.0611,19.0611,19.0561,19.0611,34500.0
2013-05-20 14:35:00,37.9,37.95,37.87,37.89,50600.0,19.0561,19.0813,19.041,19.0511,50600.0
2013-05-20 14:40:00,37.89,37.91,37.88,37.88,52000.0,19.0511,19.0611,19.0461,19.0461,52000.0
2013-05-20 14:45:00,37.87,37.91,37.86,37.9,42400.0,19.041,19.0611,19.036,19.0561,42400.0
2013-05-20 14:50:00,37.9,37.91,37.88,37.9,95100.0,19.0561,19.0611,19.0461,19.0561,95100.0
2013-05-20 14:55:00,37.9,37.91,37.88,37.89,37700.0,19.0561,19.0611,19.0461,19.0511,37700.0
2013-05-20 15:00:00,37.9,37.91,37.86,37.9,73900.0,19.0561,19.0611,19.036,19.0561,73900.0
2013-05-20 15:05:00,37.9,37.96,37.9,37.96,76200.0,19.0561,19.0863,19.0561,19.0863,76200.0
2013-05-20 15:10:00,37.96,38.03,37.96,37.99,89800.0,19.0863,19.1215,19.0863,19.1014,89800.0
2013-05-20 15:15:00,37.99,38.02,37.94,37.94,103100.0,19.1014,19.1164,19.0762,19.0762,103100.0
2013-05-20 15:20:00,37.94,37.95,37.92,37.95,57800.0,19.0762,19.0813,19.0662,19.0813,57800.0
2013-05-20 15:25:00,37.95,37.96,37.92,37.95,90300.0,19.0813,19.0863,19.0662,19.0813,90300.0
2013-05-20 15:30:00,37.95,37.96,37.93,37.93,136900.0,19.0813,19.0863,19.0712,19.0712,136900.0
2013-05-20 15:35:00,37.93,37.95,37.92,37.93,259300.0,19.0712,19.0813,19.0662,19.0712,259300.0
2013-05-20 15:40:00,37.93,37.95,37.9,37.91,235300.0,19.0712,19.0813,19.0561,19.0611,235300.0
2013-05-20 15:45:00,37.91,37.94,37.88,37.94,255800.0,19.0611,19.0762,19.0461,19.0762,255800.0
2013-05-20 15:50:00,37.94,37.94,37.86,37.87,318200.0,19.0762,19.0762,19.036,19.041,318200.0
2013-05-20 15:55:00,37.87,37.89,37.84,37.86,573900.0,19.041,19.0511,19.0259,19.036,573900.0
2013-05-21 09:30:00,37.95,38.02,37.84,38.0,78900.0,19.0813,19.1164,19.0259,19.1064,78900.0
2013-05-21 09:35:00,38.0,38.16,38.0,38.16,53300.0,19.1064,19.1868,19.1064,19.1868,53300.0
2013-05-21 09:40:00,38.15,38.2,37.96,38.01,64300.0,19.1818,19.207,19.0863,19.1114,64300.0
2013-05-21 09:45:00,38.01,38.03,37.91,37.93,130300.0,19.1114,19.1215,19.0611,19.0712,130300.0
2013-05-21 09:50:00,37.93,38.0,37.87,37.93,126300.0,19.0712,19.1064,19.041,19.0712,126300.0
2013-05-21 09:55:00,37.94,37.94,37.83,37.87,103900.0,19.0762,19.0762,19.0209,19.041,103900.0
2013-05-21 10:00:00,37.87,37.95,37.86,37.95,130100.0,19.041,19.0813,19.036,19.0813,130100.0
2013-05-21 10:05:00,37.95,37.96,37.82,37.84,113100.0,19.0813,19.0863,19.0159,19.0259,113100.0
2013-05-21 10:10:00,37.83,37.83,37.73,37.76,79500.0,19.0209,19.0209,18.9706,18.9857,79500.0
2013-05-21 10:15:00,37.76,37.76,37.69,37.75,38100.0,18.9857,18.9857,18.9505,18.9807,38100.0
2013-05-21 10:20:00,37.76,37.81,37.69,37.69,85300.0,18.9857,19.0109,18.9505,18.9505,85300.0
2013-05-21 10:25:00,37.69,37.72,37.66,37.69,100100.0,18.9505,18.9656,18.9354,18.9505,100100.0
2013-05-21 10:30:00,37.68,37.7,37.56,37.56,142900.0,18.9455,18.9556,18.8852,18.8852,142900.0
2013-05-21 10:35:00,37.56,37.56,37.51,37.52,134100.0,18.8852,18.8852,18.86,18.865,134100.0
2013-05-21 10:40:00,37.51,37.52,37.47,37.51,191400.0,18.86,18.865,18.8399,18.86,191400.0
2013-05-21 10:45:00,37.51,37.66,37.45,37.66,153700.0,18.86,18.9354,18.8299,18.9354,153700.0
2013-05-21 10:50:00,37.66,37.81,37.66,37.73,67800.0,18.9354,19.0109,18.9354,18.9706,67800.0
2013-05-21 10:55:00,37.73,37.77,37.73,37.75,62100.0,18.9706,18.9907,18.9706,18.9807,62100.0
2013-05-21 11:00:00,37.75,37.77,37.69,37.69,67500.0,18.9807,18.9907,18.9505,18.9505,67500.0
2013-05-21 11:05:00,37.69,37.71,37.69,37.7,41700.0,18.9505,18.9606,18.9505,18.9556,41700.0
2013-05-21 11:10:00,37.7,37.7,37.66,37.68,22700.0,18.9556,18.9556,18.9354,18.9455,22700.0
2013-05-21 11:15:00,37.68,37.72,37.66,37.7,60400.0,18.9455,18.9656,18.9354,18.9556,60400.0
2013-05-21 11:20:00,37.7,37.71,37.65,37.67,46000.0,18.9556,18.9606,18.9304,18.9405,46000.0
2013-05-21 11:25:00,37.67,37.7,37.67,37.69,87600.0,18.9405,18.9556,18.9405,18.9505,87600.0
2013-05-21 11:30:00,37.69,37.74,37.66,37.71,205700.0,18.9505,18.9757,18.9354,18.9606,205700.0
2013-05-21 11:35:00,37.72,37.74,37.69,37.71,147500.0,18.9656,18.9757,18.9505,18.9606,147500.0
2013-05-21 11:40:00,37.72,37.74,37.7,37.7,68500.0,18.9656,18.9757,18.9556,18.9556,68500.0
2013-05-21 11:45:00,37.7,37.73,37.7,37.72,133100.0,18.9556,18.9706,18.9556,18.9656,133100.0
2013-05-21 11:50:00,37.71,37.76,37.7,37.75,33100.0,18.9606,18.9857,18.9556,18.9807,33100.0
2013-05-21 11:55:00,37.77,37.81,37.75,37.81,17900.0,18.9907,19.0109,18.9807,19.0109,17900.0
2013-05-21 12:00:00,37.81,37.84,37.79,37.8,47800.0,19.0109,19.0259,19.0008,19.0058,47800.0
2013-05-21 12:05:00,37.8,37.8,37.78,37.8,38700.0,19.0058,19.0058,18.9958,19.0058,38700.0
2013-05-21 12:10:00,37.8,37.82,37.79,37.79,45900.0,19.0058,19.0159,19.0008,19.0008,45900.0
2013-05-21 12:15:00,37.8,37.82,37.79,37.79,47700.0,19.0058,19.0159,19.0008,19.0008,47700.0
2013-05-21 12:20:00,37.8,37.81,37.79,37.8,36600.0,19.0058,19.0109,19.0008,19.0058,36600.0
2013-05-21 12:25:00,37.8,37.85,37.8,37.85,27900.0,19.0058,19.031,19.0058,19.031,27900.0
2013-05-21 12:30:00,37.86,37.89,37.8,37.8,48000.0,19.036,19.0511,19.0058,19.0058,48000.0
2013-05-21 12:35:00,37.8,37.81,37.79,37.8,23300.0,19.0058,19.0109,19.0008,19.0058,23300.0
2013-05-21 12:40:00,37.8,37.81,37.79,37.8,31300.0,19.0058,19.0109,19.0008,19.0058,31300.0
2013-05-21 12:45:00,37.8,37.82,37.78,37.8,45500.0,19.0058,19.0159,18.9958,19.0058,45500.0
2013-05-21 12:50:00,37.79,37.81,37.79,37.8,34300.0,19.0008,19.0109,19.0008,19.0058,34300.0
2013-05-21 12:55:00,37.8,37.82,37.79,37.8,61900.0,19.0058,19.0159,19.0008,19.0058,61900.0
2013-05-21 13:00:00,37.8,37.82,37.79,37.81,65300.0,19.0058,19.0159,19.0008,19.0109,65300.0
2013-05-21 13:05:00,37.81,37.88,37.8,37.85,123600.0,19.0109,19.0461,19.0058,19.031,123600.0
2013-05-21 13:10:00,37.86,37.88,37.82,37.83,120900.0,19.036,19.0461,19.0159,19.0209,120900.0
2013-05-21 13:15:00,37.82,37.82,37.76,37.79,99400.0,19.0159,19.0159,18.9857,19.0008,99400.0
2013-05-21 13:20:00,37.8,37.81,37.78,37.8,125800.0,19.0058,19.0109,18.9958,19.0058,125800.0
2013-05-21 13:25:00,37.8,37.81,37.78,37.8,192800.0,19.0058,19.0109,18.9958,19.0058,192800.0
2013-05-21 13:30:00,37.8,37.81,37.79,37.8,39500.0,19.0058,19.0109,19.0008,19.0058,39500.0
2013-05-21 13:35:00,37.8,37.8,37.79,37.79,38600.0,19.0058,19.0058,19.0008,19.0008,38600.0
2013-05-21 13:40:00,37.79,37.81,37.79,37.8,45500.0,19.0008,19.0109,19.0008,19.0058,45500.0
2013-05-21 13:45:00,37.8,37.81,37.79,37.8,61100.0,19.0058,19.0109,19.0008,19.0058,61100.0
2013-05-21 13:50:00,37.8,37.87,37.8,37.84,52100.0,19.0058,19.041,19.0058,19.0259,52100.0
2013-05-21 13:55:00,37.83,37.87,37.83,37.85,41700.0,19.0209,19.041,19.0209,19.031,41700.0
2013-05-21 14:00:00,37.84,37.85,37.79,37.8,48900.0,19.0259,19.031,19.0008,19.0058,48900.0
2013-05-21 14:05:00,37.81,37.81,37.79,37.8,71300.0,19.0109,19.0109,19.0008,19.0058,71300.0
2013-05-21 14:10:00,37.8,37.81,37.79,37.8,51100.0,19.0058,19.0109,19.0008,19.0058,51100.0
2013-05-21 14:15:00,37.8,37.83,37.79,37.8,99400.0,19.0058,19.0209,19.0008,19.0058,99400.0
2013-05-21 14:20:00,37.8,37.81,37.79,37.79,48100.0,19.0058,19.0109,19.0008,19.0008,48100.0
2013-05-21 14:25:00,37.8,37.87,37.8,37.81,54900.0,19.0058,19.041,19.0058,19.0109,54900.0
2013-05-21 14:30:00,37.81,37.84,37.8,37.84,19400.0,19.0109,19.0259,19.0058,19.0259,19400.0
2013-05-21 14:35:00,37.84,37.86,37.84,37.84,81000.0,19.0259,19.036,19.0259,19.0259,81000.0
2013-05-21 14:40:00,37.85,37.85,37.83,37.83,47000.0,19.031,19.031,19.0209,19.0209,47000.0
2013-05-21 14:45:00,37.84,37.86,37.82,37.83,118600.0,19.0259,19.036,19.0159,19.0209,118600.0
2013-05-21 14:50:00,37.82,37.84,37.81,37.84,19400.0,19.0159,19.0259,19.0109,19.0259,19400.0
2013-05-21 14:55:00,37.84,37.86,37.82,37.82,44200.0,19.0259,19.036,19.0159,19.0159,44200.0
2013-05-21 15:00:00,37.82,37.84,37.82,37.83,32500.0,19.0159,19.0259,19.0159,19.0209,32500.0
2013-05-21 15:05:00,37.83,37.86,37.82,37.85,61100.0,19.0209,19.036,19.0159,19.031,61100.0
2013-05-21 15:10:00,37.84,37.86,37.82,37.84,98500.0,19.0259,19.036,19.0159,19.0259,98500.0
2013-05-21 15:15:00,37.84,37.86,37.84,37.84,106300.0,19.0259,19.036,19.0259,19.0259,106300.0
2013-05-21 15:20:00,37.84,37.89,37.84,37.85,108100.0,19.0259,19.0511,19.0259,19.031,108100.0
2013-05-21 15:25:00,37.84,37.85,37.79,37.79,66900.0,19.0259,19.031,19.0008,19.0008,66900.0
2013-05-21 15:30:00,37.79,37.81,37.79,37.81,70300.0,19.0008,19.0109,19.0008,19.0109,70300.0
2013-05-21 15:35:00,37.8,37.85,37.8,37.84,112300.0,19.0058,19.031,19.0058,19.0259,112300.0
2013-05-21 15:40:00,37.84,37.84,37.79,37.8,116200.0,19.0259,19.0259,19.0008,19.0058,116200.0
2013-05-21 15:45:00,37.8,37.81,37.76,37.79,173700.0,19.0058,19.0109,18.9857,19.0008,173700.0
2013-05-21 15:50:00,37.79,37.81,37.72,37.72,159700.0,19.0008,19.0109,18.9656,18.9656,159700.0
2013-05-21 15:55:00,37.73,37.78,37.73,37.74,277900.0,18.9706,18.9958,18.9706,18.9757,277900.0
2013-05-22 09:30:00,37.8,37.83,37.72,37.72,119900.0,19.0058,19.0209,18.9656,18.9656,119900.0
2013-05-22 09:35:00,37.73,37.73,37.59,37.7,192200.0,18.9706,18.9706,18.9002,18.9556,192200.0
2013-05-22 09:40:00,37.7,37.77,37.69,37.71,100900.0,18.9556,18.9907,18.9505,18.9606,100900.0
2013-05-22 09:45:00,37.71,37.72,37.65,37.65,90500.0,18.9606,18.9656,18.9304,18.9304,90500.0
2013-05-22 09:50:00,37.65,37.66,37.5,37.51,95800.0,18.9304,18.9354,18.855,18.86,95800.0
2013-05-22 09:55:00,37.51,37.52,37.41,37.49,109900.0,18.86,18.865,18.8097,18.85,109900.0
2013-05-22 10:00:00,37.49,37.65,37.48,37.6,146500.0,18.85,18.9304,18.8449,18.9053,146500.0
2013-05-22 10:05:00,37.61,37.67,37.56,37.58,80100.0,18.9103,18.9405,18.8852,18.8952,80100.0
2013-05-22 10:10:00,37.59,37.73,37.59,37.65,247600.0,18.9002,18.9706,18.9002,18.9304,247600.0
2013-05-22 10:15:00,37.65,37.78,37.61,37.75,90800.0,18.9304,18.9958,18.9103,18.9807,90800.0
2013-05-22 10:20:00,37.74,37.79,37.74,37.79,145200.0,18.9757,19.0008,18.9757,19.0008,145200.0
2013-05-22 10:25:00,37.79,37.82,37.73,37.8,178000.0,19.0008,19.0159,18.9706,19.0058,178000.0
2013-05-22 10:30:00,37.79,37.81,37.63,37.63,152200.0,19.0008,19.0109,18.9204,18.9204,152200.0
2013-05-22 10:35:00,37.64,37.64,37.39,37.44,125800.0,18.9254,18.9254,18.7997,18.8248,125800.0
2013-05-22 10:40:00,37.44,37.62,37.43,37.59,40900.0,18.8248,18.9153,18.8198,18.9002,40900.0
2013-05-22 10:45:00,37.59,37.62,37.52,37.57,55000.0,18.9002,18.9153,18.865,18.8902,55000.0
2013-05-22 10:50:00,37.56,37.59,37.47,37.48,30500.0,18.8852,18.9002,18.8399,18.8449,30500.0
2013-05-22 10:55:00,37.48,37.54,37.42,37.48,53700.0,18.8449,18.8751,18.8148,18.8449,53700.0
2013-05-22 11:00:00,37.46,37.52,37.44,37.51,35100.0,18.8349,18.865,18.8248,18.86,35100.0
2013-05-22 11:05:00,37.51,37.6,37.48,37.59,34400.0,18.86,18.9053,18.8449,18.9002,34400.0
2013-05-22 11:10:00,37.59,37.66,37.56,37.64,68700.0,18.9002,18.9354,18.8852,18.9254,68700.0
2013-05-22 11:15:00,37.65,37.65,37.5,37.51,57200.0,18.9304,18.9304,18.855,18.86,57200.0
2013-05-22 11:20:00,37.52,37.53,37.48,37.48,89100.0,18.865,18.8701,18.8449,18.8449,89100.0
2013-05-22 11:25:00,37.48,37.52,37.47,37.49,76000.0,18.8449,18.865,18.8399,18.85,76000.0
2013-05-22 11:30:00,37.5,37.56,37.47,37.48,73000.0,18.855,18.8852,18.8399,18.8449,73000.0
2013-05-22 11:35:00,37.48,37.49,37.42,37.42,70200.0,18.8449,18.85,18.8148,18.8148,70200.0
2013-05-22 11:40:00,37.42,37.48,37.42,37.46,46200.0,18.8148,18.8449,18.8148,18.8349,46200.0
2013-05-22 11:45:00,37.47,37.57,37.47,37.52,55500.0,18.8399,18.8902,18.8399,18.865,55500.0
2013-05-22 11:50:00,37.51,37.52,37.49,37.5,40300.0,18.86,18.865,18.85,18.855,40300.0
2013-05-22 11:55:00,37.5,37.51,37.47,37.47,28700.0,18.855,18.86,18.8399,18.8399,28700.0
2013-05-22 12:00:00,37.47,37.55,37.47,37.55,23600.0,18.8399,18.8801,18.8399,18.8801,23600.0
2013-05-22 12:05:00,37.54,37.56,37.51,37.52,28700.0,18.8751,18.8852,18.86,18.865,28700.0
2013-05-22 12:10:00,37.52,37.55,37.46,37.55,25900.0,18.865,18.8801,18.8349,18.8801,25900.0
2013-05-22 12:15:00,37.55,37.55,37.51,37.51,38600.0,18.8801,18.8801,18.86,18.86,38600.0
2013-05-22 12:20:00,37.52,37.55,37.51,37.55,43100.0,18.865,18.8801,18.86,18.8801,43100.0
2013-05-22 12:25:00,37.54,37.55,37.45,37.45,23700.0,18.8751,18.8801,18.8299,18.8299,23700.0
2013-05-22 12:30:00,37.45,37.49,37.42,37.43,26300.0,18.8299,18.85,18.8148,18.8198,26300.0
2013-05-22 12:35:00,37.44,37.53,37.42,37.53,41100.0,18.8248,18.8701,18.8148,18.8701,41100.0
2013-05-22 12:40:00,37.53,37.56,37.51,37.55,53300.0,18.8701,18.8852,18.86,18.8801,53300.0
2013-05-22 12:45:00,37.55,37.56,37.49,37.51,24900.0,18.8801,18.8852,18.85,18.86,24900.0
2013-05-22 12:50:00,37.52,37.56,37.51,37.55,21100.0,18.865,18.8852,18.86,18.8801,21100.0
2013-05-22 12:55:00,37.55,37.56,37.53,37.55,34500.0,18.8801,18.8852,18.8701,18.8801,34500.0
2013-05-22 13:00:00,37.55,37.55,37.52,37.53,16100.0,18.8801,18.8801,18.865,18.8701,16100.0
2013-05-22 13:05:00,37.53,37.53,37.49,37.51,22700.0,18.8701,18.8701,18.85,18.86,22700.0
2013-05-22 13:10:00,37.51,37.51,37.48,37.48,21100.0,18.86,18.86,18.8449,18.8449,21100.0
2013-05-22 13:15:00,37.49,37.5,37.46,37.49,124800.0,18.85,18.855,18.8349,18.85,124800.0
2013-05-22 13:20:00,37.5,37.53,37.47,37.52,192800.0,18.855,18.8701,18.8399,18.865,192800.0
2013-05-22 13:25:00,37.52,37.52,37.48,37.51,257200.0,18.865,18.865,18.8449,18.86,257200.0
2013-05-22 13:30:00,37.51,37.52,37.45,37.45,86400.0,18.86,18.865,18.8299,18.8299,86400.0
2013-05-22 13:35:00,37.46,37.49,37.45,37.47,43700.0,18.8349,18.85,18.8299,18.8399,43700.0
2013-05-22 13:40:00,37.47,37.48,37.44,37.45,101000.0,18.8399,18.8449,18.8248,18.8299,101000.0
2013-05-22 13:45:00,37.45,37.47,37.44,37.47,187100.0,18.8299,18.8399,18.8248,18.8399,187100.0
2013-05-22 13:50:00,37.46,37.47,37.45,37.46,21700.0,18.8349,18.8399,18.8299,18.8349,21700.0
2013-05-22 13:55:00,37.46,37.48,37.44,37.47,25000.0,18.8349,18.8449,18.8248,18.8399,25000.0
2013-05-22 14:00:00,37.47,37.51,37.4,37.41,189900.0,18.8399,18.86,18.8047,18.8097,189900.0
2013-05-22 14:05:00,37.41,37.45,37.23,37.36,220200.0,18.8097,18.8299,18.7192,18.7846,220200.0
2013-05-22 14:10:00,37.36,37.37,37.2,37.26,111700.0,18.7846,18.7896,18.7042,18.7343,111700.0
2013-05-22 14:15:00,37.25,37.34,37.23,37.34,157000.0,18.7293,18.7745,18.7192,18.7745,157000.0
2013-05-22 14:20:00,37.33,37.34,37.27,37.29,49400.0,18.7695,18.7745,18.7393,18.7494,49400.0
2013-05-22 14:25:00,37.3,37.3,37.2,37.26,122400.0,18.7544,18.7544,18.7042,18.7343,122400.0
2013-05-22 14:30:00,37.26,37.31,37.26,37.3,88000.0,18.7343,18.7595,18.7343,18.7544,88000.0
2013-05-22 14:35:00,37.29,37.3,37.19,37.21,190800.0,18.7494,18.7544,18.6991,18.7092,190800.0
2013-05-22 14:40:00,37.22,37.23,37.17,37.2,27800.0,18.7142,18.7192,18.6891,18.7042,27800.0
2013-05-22 14:45:00,37.21,37.28,37.16,37.25,57300.0,18.7092,18.7444,18.684,18.7293,57300.0
2013-05-22 14:50:00,37.25,37.25,37.13,37.13,88700.0,18.7293,18.7293,18.669,18.669,88700.0
2013-05-22 14:55:00,37.13,37.2,37.13,37.18,85200.0,18.669,18.7042,18.669,18.6941,85200.0
2013-05-22 15:00:00,37.18,37.25,37.16,37.18,204500.0,18.6941,18.7293,18.684,18.6941,204500.0
2013-05-22 15:05:00,37.18,37.21,37.17,37.19,205300.0,18.6941,18.7092,18.6891,18.6991,205300.0
2013-05-22 15:10:00,37.2,37.22,37.19,37.21,124500.0,18.7042,18.7142,18.6991,18.7092,124500.0
2013-05-22 15:15:00,37.22,37.23,37.17,37.19,115900.0,18.7142,18.7192,18.6891,18.6991,115900.0
2013-05-22 15:20:00,37.18,37.18,37.08,37.1,145700.0,18.6941,18.6941,18.6438,18.6539,145700.0
2013-05-22 15:25:00,37.11,37.14,37.0,37.01,184200.0,18.6589,18.674,18.6036,18.6086,184200.0
2013-05-22 15:30:00,37.02,37.05,36.99,37.02,172800.0,18.6136,18.6287,18.5986,18.6136,172800.0
2013-05-22 15:35:00,37.02,37.06,36.98,37.0,244400.0,18.6136,18.6338,18.5935,18.6036,244400.0
2013-05-22 15:40:00,37.0,37.02,36.97,36.99,296200.0,18.6036,18.6136,18.5885,18.5986,296200.0
2013-05-22 15:45:00,36.99,37.01,36.94,36.95,207400.0,18.5986,18.6086,18.5734,18.5785,207400.0
2013-05-22 15:50:00,36.96,37.01,36.95,37.0,351100.0,18.5835,18.6086,18.5785,18.6036,351100.0
2013-05-22 15:55:00,37.0,37.02,36.96,37.01,825200.0,18.6036,18.6136,18.5835,18.6086,825200.0
2013-05-23 09:30:00,36.62,36.71,36.49,36.68,102600.0,18.4125,18.4578,18.3472,18.4427,102600.0
2013-05-23 09:35:00,36.7,36.74,36.51,36.56,68800.0,18.4528,18.4729,18.3572,18.3824,68800.0
2013-05-23 09:40:00,36.55,36.7,36.53,36.68,68600.0,18.3773,18.4528,18.3673,18.4427,68600.0
2013-05-23 09:45:00,36.69,36.7,36.51,36.56,84900.0,18.4477,18.4528,18.3572,18.3824,84900.0
2013-05-23 09:50:00,36.56,36.63,36.55,36.63,71000.0,18.3824,18.4176,18.3773,18.4176,71000.0
2013-05-23 09:55:00,36.63,36.68,36.6,36.62,70600.0,18.4176,18.4427,18.4025,18.4125,70600.0
2013-05-23 10:00:00,36.62,36.73,36.62,36.72,104100.0,18.4125,18.4678,18.4125,18.4628,104100.0
2013-05-23 10:05:00,36.71,36.82,36.7,36.8,76600.0,18.4578,18.5131,18.4528,18.503,76600.0
2013-05-23 10:10:00,36.8,36.88,36.76,36.77,95400.0,18.503,18.5433,18.4829,18.4879,95400.0
2013-05-23 10:15:00,36.77,36.81,36.75,36.8,61400.0,18.4879,18.5081,18.4779,18.503,61400.0
2013-05-23 10:20:00,36.81,36.82,36.73,36.79,70600.0,18.5081,18.5131,18.4678,18.498,70600.0
2013-05-23 10:25:00,36.78,36.83,36.71,36.71,49800.0,18.493,18.5181,18.4578,18.4578,49800.0
2013-05-23 10:30:00,36.71,36.81,36.71,36.78,48000.0,18.4578,18.5081,18.4578,18.493,48000.0
2013-05-23 10:35:00,36.79,36.87,36.74,36.74,36800.0,18.498,18.5382,18.4729,18.4729,36800.0
2013-05-23 10:40:00,36.74,36.8,36.73,36.74,62600.0,18.4729,18.503,18.4678,18.4729,62600.0
2013-05-23 10:45:00,36.73,36.79,36.72,36.77,51600.0,18.4678,18.498,18.4628,18.4879,51600.0
2013-05-23 10:50:00,36.77,36.84,36.75,36.8,66100.0,18.4879,18.5231,18.4779,18.503,66100.0
2013-05-23 10:55:00,36.79,36.84,36.77,36.79,40400.0,18.498,18.5231,18.4879,18.498,40400.0
2013-05-23 11:00:00,36.79,36.86,36.78,36.84,48900.0,18.498,18.5332,18.493,18.5231,48900.0
2013-05-23 11:05:00,36.85,36.92,36.83,36.88,121500.0,18.5282,18.5634,18.5181,18.5433,121500.0
2013-05-23 11:10:00,36.88,36.99,36.87,36.98,63200.0,18.5433,18.5986,18.5382,18.5935,63200.0
2013-05-23 11:15:00,36.97,37.01,36.94,36.99,38500.0,18.5885,18.6086,18.5734,18.5986,38500.0
2013-05-23 11:20:00,36.99,37.03,36.98,37.02,49000.0,18.5986,18.6187,18.5935,18.6136,49000.0
2013-05-23 11:25:00,37.02,37.02,36.96,36.97,38600.0,18.6136,18.6136,18.5835,18.5885,38600.0
2013-05-23 11:30:00,36.98,36.98,36.95,36.95,36600.0,18.5935,18.5935,18.5785,18.5785,36600.0
2013-05-23 11:35:00,36.95,36.97,36.93,36.96,28400.0,18.5785,18.5885,18.5684,18.5835,28400.0
2013-05-23 11:40:00,36.95,36.98,36.93,36.97,55700.0,18.5785,18.5935,18.5684,18.5885,55700.0
2013-05-23 11:45:00,36.97,37.06,36.97,37.05,39000.0,18.5885,18.6338,18.5885,18.6287,39000.0
2013-05-23 11:50:00,37.05,37.05,36.98,37.01,43900.0,18.6287,18.6287,18.5935,18.6086,43900.0
2013-05-23 11:55:00,37.0,37.02,36.96,37.02,45500.0,18.6036,18.6136,18.5835,18.6136,45500.0
2013-05-23 12:00:00,37.01,37.05,36.99,37.0,21000.0,18.6086,18.6287,18.5986,18.6036,21000.0
2013-05-23 12:05:00,36.99,37.04,36.97,37.04,51200.0,18.5986,18.6237,18.5885,18.6237,51200.0
2013-05-23 12:10:00,37.05,37.12,37.04,37.1,40600.0,18.6287,18.6639,18.6237,18.6539,40600.0
2013-05-23 12:15:00,37.1,37.1,37.05,37.05,18700.0,18.6539,18.6539,18.6287,18.6287,18700.0
2013-05-23 12:20:00,37.06,37.1,37.06,37.08,42200.0,18.6338,18.6539,18.6338,18.6438,42200.0
2013-05-23 12:25:00,37.08,37.11,37.05,37.07,27500.0,18.6438,18.6589,18.6287,18.6388,27500.0
2013-05-23 12:30:00,37.05,37.06,36.99,37.0,30700.0,18.6287,18.6338,18.5986,18.6036,30700.0
2013-05-23 12:35:00,37.0,37.01,36.94,36.95,32600.0,18.6036,18.6086,18.5734,18.5785,32600.0
2013-05-23 12:40:00,36.95,36.99,36.95,36.98,27000.0,18.5785,18.5986,18.5785,18.5935,27000.0
2013-05-23 12:45:00,36.99,37.02,36.98,37.02,23800.0,18.5986,18.6136,18.5935,18.6136,23800.0
2013-05-23 12:50:00,37.01,37.02,36.98,37.02,26900.0,18.6086,18.6136,18.5935,18.6136,26900.0
2013-05-23 12:55:00,37.02,37.02,36.94,36.94,26100.0,18.6136,18.6136,18.5734,18.5734,26100.0
2013-05-23 13:00:00,36.95,37.02,36.94,37.02,57600.0,18.5785,18.6136,18.5734,18.6136,57600.0
2013-05-23 13:05:00,37.02,37.04,36.98,36.99,40300.0,18.6136,18.6237,18.5935,18.5986,40300.0
2013-05-23 13:10:00,36.99,37.02,36.97,37.02,20200.0,18.5986,18.6136,18.5885,18.6136,20200.0
2013-05-23 13:15:00,37.02,37.03,36.99,37.02,34000.0,18.6136,18.6187,18.5986,18.6136,34000.0
2013-05-23 13:20:00,37.01,37.02,36.96,36.98,32500.0,18.6086,18.6136,18.5835,18.5935,32500.0
2013-05-23 13:25:00,36.97,36.98,36.94,36.96,29500.0,18.5885,18.5935,18.5734,18.5835,29500.0
2013-05-23 13:30:00,36.96,37.01,36.96,37.0,38300.0,18.5835,18.6086,18.5835,18.6036,38300.0
2013-05-23 13:35:00,37.01,37.07,37.01,37.07,14300.0,18.6086,18.6388,18.6086,18.6388,14300.0
2013-05-23 13:40:00,37.07,37.08,36.99,37.01,36200.0,18.6388,18.6438,18.5986,18.6086,36200.0
2013-05-23 13:45:00,37.0,37.01,36.95,37.0,26600.0,18.6036,18.6086,18.5785,18.6036,26600.0
2013-05-23 13:50:00,37.0,37.02,36.99,37.0,36800.0,18.6036,18.6136,18.5986,18.6036,36800.0
2013-05-23 13:55:00,37.0,37.13,37.0,37.13,74000.0,18.6036,18.669,18.6036,18.669,74000.0
2013-05-23 14:00:00,37.14,37.14,37.08,37.1,133400.0,18.674,18.674,18.6438,18.6539,133400.0
2013-05-23 14:05:00,37.1,37.18,37.09,37.16,89600.0,18.6539,18.6941,18.6488,18.684,89600.0
2013-05-23 14:10:00,37.16,37.17,37.14,37.15,27800.0,18.684,18.6891,18.674,18.679,27800.0
2013-05-23 14:15:00,37.16,37.19,37.15,37.18,35100.0,18.684,18.6991,18.679,18.6941,35100.0
2013-05-23 14:20:00,37.19,37.2,37.14,37.15,28200.0,18.6991,18.7042,18.674,18.679,28200.0
2013-05-23 14:25:00,37.15,37.15,37.13,37.13,19900.0,18.679,18.679,18.669,18.669,19900.0
2013-05-23 14:30:00,37.12,37.13,37.07,37.08,35500.0,18.6639,18.669,18.6388,18.6438,35500.0
2013-05-23 14:35:00,37.08,37.12,37.07,37.12,34300.0,18.6438,18.6639,18.6388,18.6639,34300.0
2013-05-23 14:40:00,37.12,37.2,37.12,37.17,38000.0,18.6639,18.7042,18.6639,18.6891,38000.0
2013-05-23 14:45:00,37.17,37.23,37.15,37.22,28800.0,18.6891,18.7192,18.679,18.7142,28800.0
2013-05-23 14:50:00,37.22,37.24,37.19,37.19,32200.0,18.7142,18.7243,18.6991,18.6991,32200.0
2013-05-23 14:55:00,37.19,37.24,37.18,37.18,32100.0,18.6991,18.7243,18.6941,18.6941,32100.0
2013-05-23 15:00:00,37.18,37.25,37.16,37.17,51600.0,18.6941,18.7293,18.684,18.6891,51600.0
2013-05-23 15:05:00,37.16,37.19,37.13,37.17,34900.0,18.684,18.6991,18.669,18.6891,34900.0
2013-05-23 15:10:00,37.17,37.25,37.16,37.2,26500.0,18.6891,18.7293,18.684,18.7042,26500.0
2013-05-23 15:15:00,37.2,37.21,37.11,37.14,69700.0,18.7042,18.7092,18.6589,18.674,69700.0
2013-05-23 15:20:00,37.13,37.19,37.12,37.12,23200.0,18.669,18.6991,18.6639,18.6639,23200.0
2013-05-23 15:25:00,37.12,37.19,37.09,37.19,35700.0,18.6639,18.6991,18.6488,18.6991,35700.0
2013-05-23 15:30:00,37.18,37.22,37.16,37.18,61400.0,18.6941,18.7142,18.684,18.6941,61400.0
2013-05-23 15:35:00,37.19,37.21,37.14,37.15,64700.0,18.6991,18.7092,18.674,18.679,64700.0
2013-05-23 15:40:00,37.15,37.2,37.15,37.19,61000.0,18.679,18.7042,18.679,18.6991,61000.0
2013-05-23 15:45:00,37.19,37.2,37.13,37.15,95000.0,18.6991,18.7042,18.669,18.679,95000.0
2013-05-23 15:50:00,37.15,37.23,37.15,37.22,188600.0,18.679,18.7192,18.679,18.7142,188600.0
2013-05-23 15:55:00,37.22,37.27,37.21,37.23,249800.0,18.7142,18.7393,18.7092,18.7192,249800.0
2013-05-24 09:30:00,37.08,37.13,36.93,36.93,59700.0,18.6438,18.669,18.5684,18.5684,59700.0
2013-05-24 09:35:00,36.94,36.99,36.89,36.89,98900.0,18.5734,18.5986,18.5483,18.5483,98900.0
2013-05-24 09:40:00,36.91,36.97,36.89,36.9,87700.0,18.5583,18.5885,18.5483,18.5533,87700.0
2013-05-24 09:45:00,36.91,36.96,36.89,36.91,72200.0,18.5583,18.5835,18.5483,18.5583,72200.0
2013-05-24 09:50:00,36.91,36.92,36.78,36.8,105000.0,18.5583,18.5634,18.493,18.503,105000.0
2013-05-24 09:55:00,36.8,36.82,36.74,36.79,53900.0,18.503,18.5131,18.4729,18.498,53900.0
2013-05-24 10:00:00,36.79,36.8,36.68,36.76,157400.0,18.498,18.503,18.4427,18.4829,157400.0
2013-05-24 10:05:00,36.76,36.8,36.74,36.77,64700.0,18.4829,18.503,18.4729,18.4879,64700.0
2013-05-24 10:10:00,36.77,36.88,36.75,36.87,108400.0,18.4879,18.5433,18.4779,18.5382,108400.0
2013-05-24 10:15:00,36.86,36.94,36.83,36.93,38900.0,18.5332,18.5734,18.5181,18.5684,38900.0
2013-05-24 10:20:00,36.93,36.93,36.82,36.86,55400.0,18.5684,18.5684,18.5131,18.5332,55400.0
2013-05-24 10:25:00,36.85,36.9,36.84,36.89,44100.0,18.5282,18.5533,18.5231,18.5483,44100.0
2013-05-24 10:30:00,36.89,37.0,36.89,36.99,170000.0,18.5483,18.6036,18.5483,18.5986,170000.0
2013-05-24 10:35:00,36.98,37.03,36.96,37.02,37600.0,18.5935,18.6187,18.5835,18.6136,37600.0
2013-05-24 10:40:00,37.02,37.03,36.98,36.98,58000.0,18.6136,18.6187,18.5935,18.5935,58000.0
2013-05-24 10:45:00,36.98,36.99,36.9,36.92,40400.0,18.5935,18.5986,18.5533,18.5634,40400.0
2013-05-24 10:50:00,36.92,36.99,36.92,36.97,38700.0,18.5634,18.5986,18.5634,18.5885,38700.0
2013-05-24 10:55:00,36.97,37.01,36.94,36.99,95600.0,18.5885,18.6086,18.5734,18.5986,95600.0
2013-05-24 11:00:00,36.99,37.0,36.91,36.95,32500.0,18.5986,18.6036,18.5583,18.5785,32500.0
2013-05-24 11:05:00,36.95,36.99,36.93,36.98,43100.0,18.5785,18.5986,18.5684,18.5935,43100.0
2013-05-24 11:10:00,36.98,37.0,36.94,36.99,39800.0,18.5935,18.6036,18.5734,18.5986,39800.0
2013-05-24 11:15:00,37.0,37.01,36.94,36.94,20200.0,18.6036,18.6086,18.5734,18.5734,20200.0
2013-05-24 11:20:00,36.95,36.95,36.88,36.9,15300.0,18.5785,18.5785,18.5433,18.5533,15300.0
2013-05-24 11:25:00,36.9,36.91,36.84,36.85,54600.0,18.5533,18.5583,18.5231,18.5282,54600.0
2013-05-24 11:30:00,36.84,36.87,36.79,36.87,99700.0,18.5231,18.5382,18.498,18.5382,99700.0
2013-05-24 11:35:00,36.85,36.88,36.82,36.82,88600.0,18.5282,18.5433,18.5131,18.5131,88600.0
2013-05-24 11:40:00,36.83,36.87,36.8,36.8,25000.0,18.5181,18.5382,18.503,18.503,25000.0
2013-05-24 11:45:00,36.8,36.81,36.76,36.77,31800.0,18.503,18.5081,18.4829,18.4879,31800.0
2013-05-24 11:50:00,36.77,36.77,36.69,36.7,185600.0,18.4879,18.4879,18.4477,18.4528,185600.0
2013-05-24 11:55:00,36.7,36.75,36.69,36.73,46600.0,18.4528,18.4779,18.4477,18.4678,46600.0
2013-05-24 12:00:00,36.73,36.78,36.73,36.75,35100.0,18.4678,18.493,18.4678,18.4779,35100.0
2013-05-24 12:05:00,36.75,36.77,36.74,36.75,30800.0,18.4779,18.4879,18.4729,18.4779,30800.0
2013-05-24 12:10:00,36.75,36.76,36.7,36.7,38000.0,18.4779,18.4829,18.4528,18.4528,38000.0
2013-05-24 12:15:00,36.7,36.75,36.7,36.73,17200.0,18.4528,18.4779,18.4528,18.4678,17200.0
2013-05-24 12:20:00,36.72,36.73,36.68,36.7,25000.0,18.4628,18.4678,18.4427,18.4528,25000.0
2013-05-24 12:25:00,36.69,36.75,36.67,36.75,56700.0,18.4477,18.4779,18.4377,18.4779,56700.0
2013-05-24 12:30:00,36.74,36.74,36.66,36.66,31800.0,18.4729,18.4729,18.4326,18.4326,31800.0
2013-05-24 12:35:00,36.66,36.66,36.59,36.62,21500.0,18.4326,18.4326,18.3974,18.4125,21500.0
2013-05-24 12:40:00,36.61,36.69,36.61,36.69,23100.0,18.4075,18.4477,18.4075,18.4477,23100.0
2013-05-24 12:45:00,36.69,36.71,36.68,36.71,20400.0,18.4477,18.4578,18.4427,18.4578,20400.0
2013-05-24 12:50:00,36.71,36.74,36.7,36.73,25300.0,18.4578,18.4729,18.4528,18.4678,25300.0
2013-05-24 12:55:00,36.73,36.76,36.73,36.74,31800.0,18.4678,18.4829,18.4678,18.4729,31800.0
2013-05-24 13:00:00,36.75,36.77,36.74,36.75,35200.0,18.4779,18.4879,18.4729,18.4779,35200.0
2013-05-24 13:05:00,36.75,36.76,36.73,36.75,35500.0,18.4779,18.4829,18.4678,18.4779,35500.0
2013-05-24 13:10:00,36.75,36.75,36.71,36.75,39900.0,18.4779,18.4779,18.4578,18.4779,39900.0
2013-05-24 13:15:00,36.75,36.76,36.74,36.75,74300.0,18.4779,18.4829,18.4729,18.4779,74300.0
2013-05-24 13:20:00,36.75,36.76,36.74,36.75,55300.0,18.4779,18.4829,18.4729,18.4779,55300.0
2013-05-24 13:25:00,36.75,36.76,36.74,36.75,33700.0,18.4779,18.4829,18.4729,18.4779,33700.0
2013-05-24 13:30:00,36.75,36.81,36.75,36.8,93900.0,18.4779,18.5081,18.4779,18.503,93900.0
2013-05-24 13:35:00,36.81,36.81,36.7,36.7,55800.0,18.5081,18.5081,18.4528,18.4528,55800.0
2013-05-24 13:40:00,36.7,36.73,36.69,36.7,58700.0,18.4528,18.4678,18.4477,18.4528,58700.0
2013-05-24 13:45:00,36.69,36.77,36.69,36.76,45600.0,18.4477,18.4879,18.4477,18.4829,45600.0
2013-05-24 13:50:00,36.75,36.76,36.73,36.75,31500.0,18.4779,18.4829,18.4678,18.4779,31500.0
2013-05-24 13:55:00,36.74,36.76,36.73,36.75,41800.0,18.4729,18.4829,18.4678,18.4779,41800.0
2013-05-24 14:00:00,36.74,36.76,36.7,36.72,27100.0,18.4729,18.4829,18.4528,18.4628,27100.0
2013-05-24 14:05:00,36.72,36.75,36.7,36.74,33700.0,18.4628,18.4779,18.4528,18.4729,33700.0
2013-05-24 14:10:00,36.74,36.75,36.72,36.75,11600.0,18.4729,18.4779,18.4628,18.4779,11600.0
2013-05-24 14:15:00,36.75,36.77,36.74,36.75,55100.0,18.4779,18.4879,18.4729,18.4779,55100.0
2013-05-24 14:20:00,36.75,36.76,36.72,36.72,21600.0,18.4779,18.4829,18.4628,18.4628,21600.0
2013-05-24 14:25:00,36.72,36.75,36.72,36.73,22700.0,18.4628,18.4779,18.4628,18.4678,22700.0
2013-05-24 14:30:00,36.74,36.75,36.7,36.71,40100.0,18.4729,18.4779,18.4528,18.4578,40100.0
2013-05-24 14:35:00,36.72,36.72,36.68,36.69,21500.0,18.4628,18.4628,18.4427,18.4477,21500.0
2013-05-24 14:40:00,36.69,36.74,36.67,36.7,43500.0,18.4477,18.4729,18.4377,18.4528,43500.0
2013-05-24 14:45:00,36.7,36.71,36.68,36.7,54700.0,18.4528,18.4578,18.4427,18.4528,54700.0
2013-05-24 14:50:00,36.7,36.75,36.7,36.74,42000.0,18.4528,18.4779,18.4528,18.4729,42000.0
2013-05-24 14:55:00,36.74,36.75,36.7,36.73,45800.0,18.4729,18.4779,18.4528,18.4678,45800.0
2013-05-24 15:00:00,36.72,36.72,36.69,36.7,24000.0,18.4628,18.4628,18.4477,18.4528,24000.0
2013-05-24 15:05:00,36.7,36.73,36.69,36.72,35200.0,18.4528,18.4678,18.4477,18.4628,35200.0
2013-05-24 15:10:00,36.72,36.73,36.69,36.7,44600.0,18.4628,18.4678,18.4477,18.4528,44600.0
2013-05-24 15:15:00,36.7,36.7,36.65,36.65,44100.0,18.4528,18.4528,18.4276,18.4276,44100.0
2013-05-24 15:20:00,36.65,36.72,36.65,36.69,53400.0,18.4276,18.4628,18.4276,18.4477,53400.0
2013-05-24 15:25:00,36.7,36.72,36.68,36.68,58500.0,18.4528,18.4628,18.4427,18.4427,58500.0
2013-05-24 15:30:00,36.69,36.69,36.63,36.64,52400.0,18.4477,18.4477,18.4176,18.4226,52400.0
2013-05-24 15:35:00,36.63,36.68,36.59,36.6,98300.0,18.4176,18.4427,18.3974,18.4025,98300.0
2013-05-24 15:40:00,36.61,36.64,36.59,36.63,86900.0,18.4075,18.4226,18.3974,18.4176,86900.0
2013-05-24 15:45:00,36.62,36.65,36.59,36.65,77100.0,18.4125,18.4276,18.3974,18.4276,77100.0
2013-05-24 15:50:00,36.64,36.7,36.59,36.7,196800.0,18.4226,18.4528,18.3974,18.4528,196800.0
2013-05-24 15:55:00,36.69,36.72,36.64,36.68,585700.0,18.4477,18.4628,18.4226,18.4427,585700.0
2013-05-28 09:30:00,37.13,37.24,37.02,37.04,80500.0,18.669,18.7243,18.6136,18.6237,80500.0
2013-05-28 09:35:00,37.04,37.07,36.94,36.94,80200.0,18.6237,18.6388,18.5734,18.5734,80200.0
2013-05-28 09:40:00,36.96,37.04,36.95,37.04,39100.0,18.5835,18.6237,18.5785,18.6237,39100.0
2013-05-28 09:45:00,37.06,37.11,37.04,37.08,40900.0,18.6338,18.6589,18.6237,18.6438,40900.0
2013-05-28 09:50:00,37.08,37.1,37.01,37.06,57100.0,18.6438,18.6539,18.6086,18.6338,57100.0
2013-05-28 09:55:00,37.05,37.06,37.0,37.06,33800.0,18.6287,18.6338,18.6036,18.6338,33800.0
2013-05-28 10:00:00,37.07,37.13,37.03,37.12,44200.0,18.6388,18.669,18.6187,18.6639,44200.0
2013-05-28 10:05:00,37.12,37.12,37.08,37.1,36200.0,18.6639,18.6639,18.6438,18.6539,36200.0
2013-05-28 10:10:00,37.11,37.11,37.02,37.06,29100.0,18.6589,18.6589,18.6136,18.6338,29100.0
2013-05-28 10:15:00,37.07,37.13,37.07,37.11,28300.0,18.6388,18.669,18.6388,18.6589,28300.0
2013-05-28 10:20:00,37.11,37.14,37.08,37.12,86300.0,18.6589,18.674,18.6438,18.6639,86300.0
2013-05-28 10:25:00,37.13,37.13,37.09,37.11,87800.0,18.669,18.669,18.6488,18.6589,87800.0
2013-05-28 10:30:00,37.12,37.14,37.1,37.14,20400.0,18.6639,18.674,18.6539,18.674,20400.0
2013-05-28 10:35:00,37.14,37.16,37.09,37.11,32600.0,18.674,18.684,18.6488,18.6589,32600.0
2013-05-28 10:40:00,37.11,37.12,37.06,37.07,74700.0,18.6589,18.6639,18.6338,18.6388,74700.0
2013-05-28 10:45:00,37.07,37.13,37.06,37.12,22900.0,18.6388,18.669,18.6338,18.6639,22900.0
2013-05-28 10:50:00,37.12,37.13,37.06,37.11,46800.0,18.6639,18.669,18.6338,18.6589,46800.0
2013-05-28 10:55:00,37.11,37.12,37.03,37.04,25300.0,18.6589,18.6639,18.6187,18.6237,25300.0
2013-05-28 11:00:00,37.05,37.06,36.99,37.0,41900.0,18.6287,18.6338,18.5986,18.6036,41900.0
2013-05-28 11:05:00,36.99,37.0,36.93,36.96,51700.0,18.5986,18.6036,18.5684,18.5835,51700.0
2013-05-28 11:10:00,36.97,37.01,36.95,36.96,38900.0,18.5885,18.6086,18.5785,18.5835,38900.0
2013-05-28 11:15:00,36.96,37.0,36.96,36.99,15200.0,18.5835,18.6036,18.5835,18.5986,15200.0
2013-05-28 11:20:00,36.99,36.99,36.93,36.95,39600.0,18.5986,18.5986,18.5684,18.5785,39600.0
2013-05-28 11:25:00,36.95,37.0,36.94,36.99,25900.0,18.5785,18.6036,18.5734,18.5986,25900.0
2013-05-28 11:30:00,36.98,36.99,36.94,36.96,37900.0,18.5935,18.5986,18.5734,18.5835,37900.0
2013-05-28 11:35:00,36.96,36.97,36.94,36.97,26700.0,18.5835,18.5885,18.5734,18.5885,26700.0
2013-05-28 11:40:00,36.98,37.01,36.94,36.97,47100.0,18.5935,18.6086,18.5734,18.5885,47100.0
2013-05-28 11:45:00,36.96,37.0,36.95,37.0,54600.0,18.5835,18.6036,18.5785,18.6036,54600.0
2013-05-28 11:50:00,37.0,37.01,36.93,36.99,158100.0,18.6036,18.6086,18.5684,18.5986,158100.0
2013-05-28 11:55:00,36.99,37.0,36.89,36.89,31100.0,18.5986,18.6036,18.5483,18.5483,31100.0
2013-05-28 12:00:00,36.89,36.95,36.89,36.95,29400.0,18.5483,18.5785,18.5483,18.5785,29400.0
2013-05-28 12:05:00,36.95,36.96,36.93,36.95,65000.0,18.5785,18.5835,18.5684,18.5785,65000.0
2013-05-28 12:10:00,36.95,36.97,36.93,36.93,80000.0,18.5785,18.5885,18.5684,18.5684,80000.0
2013-05-28 12:15:00,36.94,36.94,36.89,36.9,28900.0,18.5734,18.5734,18.5483,18.5533,28900.0
2013-05-28 12:20:00,36.91,36.92,36.84,36.85,76500.0,18.5583,18.5634,18.5231,18.5282,76500.0
2013-05-28 12:25:00,36.84,36.91,36.83,36.9,32300.0,18.5231,18.5583,18.5181,18.5533,32300.0
2013-05-28 12:30:00,36.9,36.93,36.87,36.92,23900.0,18.5533,18.5684,18.5382,18.5634,23900.0
2013-05-28 12:35:00,36.93,36.98,36.93,36.97,11900.0,18.5684,18.5935,18.5684,18.5885,11900.0
2013-05-28 12:40:00,36.97,37.0,36.96,36.97,21100.0,18.5885,18.6036,18.5835,18.5885,21100.0
2013-05-28 12:45:00,36.98,36.98,36.92,36.92,30200.0,18.5935,18.5935,18.5634,18.5634,30200.0
2013-05-28 12:50:00,36.91,36.92,36.86,36.87,51300.0,18.5583,18.5634,18.5332,18.5382,51300.0
2013-05-28 12:55:00,36.88,36.91,36.87,36.9,55300.0,18.5433,18.5583,18.5382,18.5533,55300.0
2013-05-28 13:00:00,36.9,36.91,36.89,36.89,24700.0,18.5533,18.5583,18.5483,18.5483,24700.0
2013-05-28 13:05:00,36.88,36.89,36.86,36.88,14900.0,18.5433,18.5483,18.5332,18.5433,14900.0
2013-05-28 13:10:00,36.89,36.91,36.88,36.89,29000.0,18.5483,18.5583,18.5433,18.5483,29000.0
2013-05-28 13:15:00,36.89,36.9,36.86,36.89,20600.0,18.5483,18.5533,18.5332,18.5483,20600.0
2013-05-28 13:20:00,36.89,36.91,36.86,36.89,27200.0,18.5483,18.5583,18.5332,18.5483,27200.0
2013-05-28 13:25:00,36.88,36.89,36.82,36.83,37400.0,18.5433,18.5483,18.5131,18.5181,37400.0
2013-05-28 13:30:00,36.84,36.85,36.76,36.8,94700.0,18.5231,18.5282,18.4829,18.503,94700.0
2013-05-28 13:35:00,36.8,36.83,36.79,36.8,25500.0,18.503,18.5181,18.498,18.503,25500.0
2013-05-28 13:40:00,36.8,36.81,36.74,36.74,34200.0,18.503,18.5081,18.4729,18.4729,34200.0
2013-05-28 13:45:00,36.74,36.75,36.67,36.7,85300.0,18.4729,18.4779,18.4377,18.4528,85300.0
2013-05-28 13:50:00,36.69,36.7,36.68,36.68,28200.0,18.4477,18.4528,18.4427,18.4427,28200.0
2013-05-28 13:55:00,36.67,36.7,36.64,36.66,42800.0,18.4377,18.4528,18.4226,18.4326,42800.0
2013-05-28 14:00:00,36.66,36.67,36.59,36.63,82700.0,18.4326,18.4377,18.3974,18.4176,82700.0
2013-05-28 14:05:00,36.64,36.67,36.62,36.63,34900.0,18.4226,18.4377,18.4125,18.4176,34900.0
2013-05-28 14:10:00,36.62,36.63,36.57,36.57,46900.0,18.4125,18.4176,18.3874,18.3874,46900.0
2013-05-28 14:15:00,36.57,36.6,36.49,36.51,217600.0,18.3874,18.4025,18.3472,18.3572,217600.0
2013-05-28 14:20:00,36.5,36.52,36.48,36.5,77600.0,18.3522,18.3622,18.3421,18.3522,77600.0
2013-05-28 14:25:00,36.49,36.52,36.46,36.5,57200.0,18.3472,18.3622,18.3321,18.3522,57200.0
2013-05-28 14:30:00,36.5,36.51,36.45,36.46,71000.0,18.3522,18.3572,18.3271,18.3321,71000.0
2013-05-28 14:35:00,36.46,36.47,36.41,36.41,90700.0,18.3321,18.3371,18.3069,18.3069,90700.0
2013-05-28 14:40:00,36.42,36.44,36.39,36.4,52000.0,18.312,18.322,18.2969,18.3019,52000.0
2013-05-28 14:45:00,36.39,36.4,36.36,36.4,139100.0,18.2969,18.3019,18.2818,18.3019,139100.0
2013-05-28 14:50:00,36.4,36.41,36.37,36.37,93600.0,18.3019,18.3069,18.2868,18.2868,93600.0
2013-05-28 14:55:00,36.38,36.4,36.37,36.39,69700.0,18.2919,18.3019,18.2868,18.2969,69700.0
2013-05-28 15:00:00,36.4,36.41,36.36,36.41,90900.0,18.3019,18.3069,18.2818,18.3069,90900.0
2013-05-28 15:05:00,36.4,36.44,36.38,36.39,88500.0,18.3019,18.322,18.2919,18.2969,88500.0
2013-05-28 15:10:00,36.38,36.4,36.36,36.39,62200.0,18.2919,18.3019,18.2818,18.2969,62200.0
2013-05-28 15:15:00,36.39,36.4,36.36,36.38,79900.0,18.2969,18.3019,18.2818,18.2919,79900.0
2013-05-28 15:20:00,36.38,36.4,36.38,36.4,72700.0,18.2919,18.3019,18.2919,18.3019,72700.0
2013-05-28 15:25:00,36.4,36.44,36.39,36.43,59800.0,18.3019,18.322,18.2969,18.317,59800.0
2013-05-28 15:30:00,36.43,36.51,36.42,36.48,112700.0,18.317,18.3572,18.312,18.3421,112700.0
2013-05-28 15:35:00,36.48,36.51,36.46,36.48,85400.0,18.3421,18.3572,18.3321,18.3421,85400.0
2013-05-28 15:40:00,36.48,36.53,36.48,36.51,92800.0,18.3421,18.3673,18.3421,18.3572,92800.0
2013-05-28 15:45:00,36.51,36.52,36.48,36.5,122000.0,18.3572,18.3622,18.3421,18.3522,122000.0
2013-05-28 15:50:00,36.5,36.54,36.48,36.49,195900.0,18.3522,18.3723,18.3421,18.3472,195900.0
2013-05-28 15:55:00,36.49,36.5,36.38,36.39,658600.0,18.3472,18.3522,18.2919,18.2969,658600.0
2013-05-29 09:30:00,36.13,36.2,36.05,36.07,60000.0,18.1662,18.2014,18.1259,18.136,60000.0
2013-05-29 09:35:00,36.07,36.1,35.97,35.97,195400.0,18.136,18.1511,18.0857,18.0857,195400.0
2013-05-29 09:40:00,35.97,36.01,35.95,36.0,165500.0,18.0857,18.1058,18.0757,18.1008,165500.0
2013-05-29 09:45:00,36.01,36.01,35.98,36.0,138300.0,18.1058,18.1058,18.0907,18.1008,138300.0
2013-05-29 09:50:00,36.0,36.01,35.95,35.98,79800.0,18.1008,18.1058,18.0757,18.0907,79800.0
2013-05-29 09:55:00,35.98,35.99,35.91,35.92,313600.0,18.0907,18.0958,18.0555,18.0606,313600.0
2013-05-29 10:00:00,35.92,36.03,35.91,35.94,140900.0,18.0606,18.1159,18.0555,18.0706,140900.0
2013-05-29 10:05:00,35.95,36.0,35.95,36.0,283300.0,18.0757,18.1008,18.0757,18.1008,283300.0
2013-05-29 10:10:00,36.0,36.01,35.97,35.99,132400.0,18.1008,18.1058,18.0857,18.0958,132400.0
2013-05-29 10:15:00,35.99,36.07,35.99,36.05,378800.0,18.0958,18.136,18.0958,18.1259,378800.0
2013-05-29 10:20:00,36.05,36.08,35.99,36.0,230800.0,18.1259,18.141,18.0958,18.1008,230800.0
2013-05-29 10:25:00,36.0,36.0,35.89,35.91,77400.0,18.1008,18.1008,18.0455,18.0555,77400.0
2013-05-29 10:30:00,35.91,35.99,35.91,35.99,90400.0,18.0555,18.0958,18.0555,18.0958,90400.0
2013-05-29 10:35:00,35.98,36.09,35.98,36.06,202800.0,18.0907,18.146,18.0907,18.131,202800.0
2013-05-29 10:40:00,36.05,36.07,35.98,35.98,160800.0,18.1259,18.136,18.0907,18.0907,160800.0
2013-05-29 10:45:00,35.98,35.99,35.88,35.9,198000.0,18.0907,18.0958,18.0405,18.0505,198000.0
2013-05-29 10:50:00,35.89,35.91,35.83,35.9,66900.0,18.0455,18.0555,18.0153,18.0505,66900.0
2013-05-29 10:55:00,35.91,35.93,35.86,35.9,140200.0,18.0555,18.0656,18.0304,18.0505,140200.0
2013-05-29 11:00:00,35.91,35.91,35.79,35.8,92000.0,18.0555,18.0555,17.9952,18.0002,92000.0
2013-05-29 11:05:00,35.8,35.8,35.76,35.79,139600.0,18.0002,18.0002,17.9801,17.9952,139600.0
2013-05-29 11:10:00,35.79,35.81,35.79,35.8,59500.0,17.9952,18.0053,17.9952,18.0002,59500.0
2013-05-29 11:15:00,35.8,35.8,35.75,35.76,137400.0,18.0002,18.0002,17.9751,17.9801,137400.0
2013-05-29 11:20:00,35.76,35.76,35.69,35.69,238600.0,17.9801,17.9801,17.9449,17.9449,238600.0
2013-05-29 11:25:00,35.69,35.7,35.59,35.6,138700.0,17.9449,17.95,17.8946,17.8997,138700.0
2013-05-29 11:30:00,35.6,35.61,35.56,35.57,152900.0,17.8997,17.9047,17.8796,17.8846,152900.0
2013-05-29 11:35:00,35.57,35.66,35.57,35.65,129900.0,17.8846,17.9298,17.8846,17.9248,129900.0
2013-05-29 11:40:00,35.66,35.66,35.53,35.53,205600.0,17.9298,17.9298,17.8645,17.8645,205600.0
2013-05-29 11:45:00,35.54,35.7,35.54,35.7,205600.0,17.8695,17.95,17.8695,17.95,205600.0
2013-05-29 11:50:00,35.7,35.75,35.69,35.72,86400.0,17.95,17.9751,17.9449,17.96,86400.0
2013-05-29 11:55:00,35.73,35.73,35.66,35.7,94900.0,17.965,17.965,17.9298,17.95,94900.0
2013-05-29 12:00:00,35.71,35.71,35.6,35.61,188300.0,17.955,17.955,17.8997,17.9047,188300.0
2013-05-29 12:05:00,35.6,35.63,35.6,35.61,155100.0,17.8997,17.9148,17.8997,17.9047,155100.0
2013-05-29 12:10:00,35.62,35.66,35.61,35.61,104500.0,17.9097,17.9298,17.9047,17.9047,104500.0
2013-05-29 12:15:00,35.61,35.62,35.6,35.6,48900.0,17.9047,17.9097,17.8997,17.8997,48900.0
2013-05-29 12:20:00,35.6,35.61,35.49,35.53,426900.0,17.8997,17.9047,17.8444,17.8645,426900.0
2013-05-29 12:25:00,35.53,35.54,35.42,35.46,151600.0,17.8645,17.8695,17.8092,17.8293,151600.0
2013-05-29 12:30:00,35.47,35.52,35.47,35.48,97600.0,17.8343,17.8594,17.8343,17.8393,97600.0
2013-05-29 12:35:00,35.48,35.49,35.4,35.4,114600.0,17.8393,17.8444,17.7991,17.7991,114600.0
2013-05-29 12:40:00,35.41,35.45,35.4,35.42,129500.0,17.8041,17.8243,17.7991,17.8092,129500.0
2013-05-29 12:45:00,35.41,35.49,35.41,35.48,110700.0,17.8041,17.8444,17.8041,17.8393,110700.0
2013-05-29 12:50:00,35.48,35.49,35.42,35.42,224800.0,17.8393,17.8444,17.8092,17.8092,224800.0
2013-05-29 12:55:00,35.43,35.54,35.43,35.5,67800.0,17.8142,17.8695,17.8142,17.8494,67800.0
2013-05-29 13:00:00,35.51,35.52,35.49,35.51,83300.0,17.8544,17.8594,17.8444,17.8544,83300.0
2013-05-29 13:05:00,35.51,35.51,35.46,35.47,103300.0,17.8544,17.8544,17.8293,17.8343,103300.0
2013-05-29 13:10:00,35.47,35.48,35.4,35.45,162300.0,17.8343,17.8393,17.7991,17.8243,162300.0
2013-05-29 13:15:00,35.45,35.59,35.45,35.59,79400.0,17.8243,17.8946,17.8243,17.8946,79400.0
2013-05-29 13:20:00,35.59,35.59,35.53,35.58,89500.0,17.8946,17.8946,17.8645,17.8896,89500.0
2013-05-29 13:25:00,35.59,35.87,35.56,35.84,360800.0,17.8946,18.0354,17.8796,18.0203,360800.0
2013-05-29 13:30:00,35.85,35.85,35.76,35.76,247400.0,18.0254,18.0254,17.9801,17.9801,247400.0
2013-05-29 13:35:00,35.75,35.82,35.75,35.82,135300.0,17.9751,18.0103,17.9751,18.0103,135300.0
2013-05-29 13:40:00,35.82,35.86,35.8,35.85,81000.0,18.0103,18.0304,18.0002,18.0254,81000.0
2013-05-29 13:45:00,35.84,35.87,35.53,35.83,169800.0,18.0203,18.0354,17.8645,18.0153,169800.0
2013-05-29 13:50:00,35.84,35.87,35.82,35.82,40400.0,18.0203,18.0354,18.0103,18.0103,40400.0
2013-05-29 13:55:00,35.83,35.87,35.8,35.86,110800.0,18.0153,18.0354,18.0002,18.0304,110800.0
2013-05-29 14:00:00,35.84,35.89,35.84,35.87,78600.0,18.0203,18.0455,18.0203,18.0354,78600.0
2013-05-29 14:05:00,35.87,35.9,35.83,35.86,87800.0,18.0354,18.0505,18.0153,18.0304,87800.0
2013-05-29 14:10:00,35.87,35.95,35.86,35.91,58700.0,18.0354,18.0757,18.0304,18.0555,58700.0
2013-05-29 14:15:00,35.92,35.94,35.89,35.91,80600.0,18.0606,18.0706,18.0455,18.0555,80600.0
2013-05-29 14:20:00,35.91,35.92,35.86,35.9,54600.0,18.0555,18.0606,18.0304,18.0505,54600.0
2013-05-29 14:25:00,35.89,35.9,35.84,35.86,49000.0,18.0455,18.0505,18.0203,18.0304,49000.0
2013-05-29 14:30:00,35.85,35.86,35.84,35.84,60600.0,18.0254,18.0304,18.0203,18.0203,60600.0
2013-05-29 14:35:00,35.83,35.84,35.81,35.81,74300.0,18.0153,18.0203,18.0053,18.0053,74300.0
2013-05-29 14:40:00,35.82,35.94,35.81,35.94,148400.0,18.0103,18.0706,18.0053,18.0706,148400.0
2013-05-29 14:45:00,35.94,36.02,35.93,35.93,59000.0,18.0706,18.1108,18.0656,18.0656,59000.0
2013-05-29 14:50:00,35.92,36.0,35.92,35.96,51500.0,18.0606,18.1008,18.0606,18.0807,51500.0
2013-05-29 14:55:00,35.97,35.98,35.89,35.9,71100.0,18.0857,18.0907,18.0455,18.0505,71100.0
2013-05-29 15:00:00,35.9,35.92,35.86,35.91,337400.0,18.0505,18.0606,18.0304,18.0555,337400.0
2013-05-29 15:05:00,35.92,35.97,35.91,35.94,70800.0,18.0606,18.0857,18.0555,18.0706,70800.0
2013-05-29 15:10:00,35.95,36.01,35.93,36.0,316400.0,18.0757,18.1058,18.0656,18.1008,316400.0
2013-05-29 15:15:00,35.99,36.01,35.99,36.0,106800.0,18.0958,18.1058,18.0958,18.1008,106800.0
2013-05-29 15:20:00,36.0,36.03,35.98,36.0,147400.0,18.1008,18.1159,18.0907,18.1008,147400.0
2013-05-29 15:25:00,36.0,36.02,35.97,35.99,107300.0,18.1008,18.1108,18.0857,18.0958,107300.0
2013-05-29 15:30:00,36.0,36.02,35.99,36.02,85400.0,18.1008,18.1108,18.0958,18.1108,85400.0
2013-05-29 15:35:00,36.02,36.07,36.02,36.05,109600.0,18.1108,18.136,18.1108,18.1259,109600.0
2013-05-29 15:40:00,36.05,36.05,35.99,35.99,131900.0,18.1259,18.1259,18.0958,18.0958,131900.0
2013-05-29 15:45:00,35.99,36.0,35.95,35.97,138500.0,18.0958,18.1008,18.0757,18.0857,138500.0
2013-05-29 15:50:00,35.97,35.98,35.9,35.92,266800.0,18.0857,18.0907,18.0505,18.0606,266800.0
2013-05-29 15:55:00,35.93,35.93,35.88,35.89,528200.0,18.0656,18.0656,18.0405,18.0455,528200.0
2013-05-30 09:30:00,35.94,36.01,35.7,35.7,58400.0,18.0706,18.1058,17.95,17.95,58400.0
2013-05-30 09:35:00,35.71,35.78,35.65,35.76,38800.0,17.955,17.9902,17.9248,17.9801,38800.0
2013-05-30 09:40:00,35.75,35.8,35.72,35.78,44700.0,17.9751,18.0002,17.96,17.9902,44700.0
2013-05-30 09:45:00,35.78,35.95,35.78,35.93,80100.0,17.9902,18.0757,17.9902,18.0656,80100.0
2013-05-30 09:50:00,35.93,35.95,35.87,35.92,43000.0,18.0656,18.0757,18.0354,18.0606,43000.0
2013-05-30 09:55:00,35.91,35.92,35.87,35.9,60000.0,18.0555,18.0606,18.0354,18.0505,60000.0
2013-05-30 10:00:00,35.9,35.94,35.85,35.87,168800.0,18.0505,18.0706,18.0254,18.0354,168800.0
2013-05-30 10:05:00,35.87,35.91,35.85,35.91,169000.0,18.0354,18.0555,18.0254,18.0555,169000.0
2013-05-30 10:10:00,35.91,35.97,35.89,35.9,89700.0,18.0555,18.0857,18.0455,18.0505,89700.0
2013-05-30 10:15:00,35.91,35.95,35.86,35.87,64000.0,18.0555,18.0757,18.0304,18.0354,64000.0
2013-05-30 10:20:00,35.88,35.93,35.87,35.89,52500.0,18.0405,18.0656,18.0354,18.0455,52500.0
2013-05-30 10:25:00,35.9,35.91,35.87,35.91,37800.0,18.0505,18.0555,18.0354,18.0555,37800.0
2013-05-30 10:30:00,35.9,35.93,35.86,35.88,53400.0,18.0505,18.0656,18.0304,18.0405,53400.0
2013-05-30 10:35:00,35.89,35.95,35.88,35.92,40600.0,18.0455,18.0757,18.0405,18.0606,40600.0
2013-05-30 10:40:00,35.92,35.95,35.88,35.91,49400.0,18.0606,18.0757,18.0405,18.0555,49400.0
2013-05-30 10:45:00,35.91,35.91,35.86,35.86,41300.0,18.0555,18.0555,18.0304,18.0304,41300.0
2013-05-30 10:50:00,35.85,35.85,35.77,35.78,48100.0,18.0254,18.0254,17.9851,17.9902,48100.0
2013-05-30 10:55:00,35.78,35.82,35.77,35.8,23900.0,17.9902,18.0103,17.9851,18.0002,23900.0
2013-05-30 11:00:00,35.79,35.8,35.76,35.76,35000.0,17.9952,18.0002,17.9801,17.9801,35000.0
2013-05-30 11:05:00,35.76,35.76,35.66,35.68,52600.0,17.9801,17.9801,17.9298,17.9399,52600.0
2013-05-30 11:10:00,35.69,35.7,35.61,35.61,49100.0,17.9449,17.95,17.9047,17.9047,49100.0
2013-05-30 11:15:00,35.62,35.67,35.58,35.64,54800.0,17.9097,17.9349,17.8896,17.9198,54800.0
2013-05-30 11:20:00,35.63,35.72,35.63,35.71,45700.0,17.9148,17.96,17.9148,17.955,45700.0
2013-05-30 11:25:00,35.73,35.77,35.71,35.77,34500.0,17.965,17.9851,17.955,17.9851,34500.0
2013-05-30 11:30:00,35.77,35.84,35.77,35.82,47400.0,17.9851,18.0203,17.9851,18.0103,47400.0
2013-05-30 11:35:00,35.82,35.86,35.82,35.86,43900.0,18.0103,18.0304,18.0103,18.0304,43900.0
2013-05-30 11:40:00,35.85,35.88,35.85,35.86,38700.0,18.0254,18.0405,18.0254,18.0304,38700.0
2013-05-30 11:45:00,35.87,35.88,35.83,35.83,23000.0,18.0354,18.0405,18.0153,18.0153,23000.0
2013-05-30 11:50:00,35.83,35.87,35.83,35.86,26100.0,18.0153,18.0354,18.0153,18.0304,26100.0
2013-05-30 11:55:00,35.86,35.87,35.85,35.85,19800.0,18.0304,18.0354,18.0254,18.0254,19800.0
2013-05-30 12:00:00,35.85,35.88,35.84,35.84,25600.0,18.0254,18.0405,18.0203,18.0203,25600.0
2013-05-30 12:05:00,35.84,35.86,35.82,35.83,13700.0,18.0203,18.0304,18.0103,18.0153,13700.0
2013-05-30 12:10:00,35.82,35.85,35.81,35.85,17900.0,18.0103,18.0254,18.0053,18.0254,17900.0
2013-05-30 12:15:00,35.85,35.85,35.81,35.82,16600.0,18.0254,18.0254,18.0053,18.0103,16600.0
2013-05-30 12:20:00,35.82,35.83,35.78,35.78,16900.0,18.0103,18.0153,17.9902,17.9902,16900.0
2013-05-30 12:25:00,35.78,35.8,35.76,35.77,14800.0,17.9902,18.0002,17.9801,17.9851,14800.0
2013-05-30 12:30:00,35.76,35.82,35.76,35.82,32600.0,17.9801,18.0103,17.9801,18.0103,32600.0
2013-05-30 12:35:00,35.82,35.82,35.8,35.81,22900.0,18.0103,18.0103,18.0002,18.0053,22900.0
2013-05-30 12:40:00,35.8,35.82,35.78,35.78,26400.0,18.0002,18.0103,17.9902,17.9902,26400.0
2013-05-30 12:45:00,35.78,35.78,35.73,35.74,30400.0,17.9902,17.9902,17.965,17.9701,30400.0
2013-05-30 12:50:00,35.73,35.76,35.72,35.75,25900.0,17.965,17.9801,17.96,17.9751,25900.0
2013-05-30 12:55:00,35.76,35.78,35.75,35.77,38100.0,17.9801,17.9902,17.9751,17.9851,38100.0
2013-05-30 13:00:00,35.77,35.78,35.75,35.76,34600.0,17.9851,17.9902,17.9751,17.9801,34600.0
2013-05-30 13:05:00,35.76,35.77,35.74,35.74,15400.0,17.9801,17.9851,17.9701,17.9701,15400.0
2013-05-30 13:10:00,35.74,35.75,35.72,35.75,17500.0,17.9701,17.9751,17.96,17.9751,17500.0
2013-05-30 13:15:00,35.76,35.78,35.75,35.77,21400.0,17.9801,17.9902,17.9751,17.9851,21400.0
2013-05-30 13:20:00,35.77,35.79,35.76,35.78,11200.0,17.9851,17.9952,17.9801,17.9902,11200.0
2013-05-30 13:25:00,35.79,35.83,35.79,35.82,19900.0,17.9952,18.0153,17.9952,18.0103,19900.0
2013-05-30 13:30:00,35.83,35.83,35.77,35.78,32800.0,18.0153,18.0153,17.9851,17.9902,32800.0
2013-05-30 13:35:00,35.77,35.83,35.75,35.82,53100.0,17.9851,18.0153,17.9751,18.0103,53100.0
2013-05-30 13:40:00,35.82,35.86,35.81,35.85,20200.0,18.0103,18.0304,18.0053,18.0254,20200.0
2013-05-30 13:45:00,35.85,35.87,35.84,35.86,13200.0,18.0254,18.0354,18.0203,18.0304,13200.0
2013-05-30 13:50:00,35.86,35.86,35.82,35.83,17500.0,18.0304,18.0304,18.0103,18.0153,17500.0
2013-05-30 13:55:00,35.83,35.84,35.81,35.82,13000.0,18.0153,18.0203,18.0053,18.0103,13000.0
2013-05-30 14:00:00,35.82,35.86,35.8,35.84,36700.0,18.0103,18.0304,18.0002,18.0203,36700.0
2013-05-30 14:05:00,35.84,35.85,35.8,35.8,18700.0,18.0203,18.0254,18.0002,18.0002,18700.0
2013-05-30 14:10:00,35.81,35.81,35.79,35.79,12200.0,18.0053,18.0053,17.9952,17.9952,12200.0
2013-05-30 14:15:00,35.79,35.8,35.78,35.79,12700.0,17.9952,18.0002,17.9902,17.9952,12700.0
2013-05-30 14:20:00,35.79,35.82,35.79,35.8,50600.0,17.9952,18.0103,17.9952,18.0002,50600.0
2013-05-30 14:25:00,35.82,35.82,35.78,35.8,40200.0,18.0103,18.0103,17.9902,18.0002,40200.0
2013-05-30 14:30:00,35.82,35.82,35.79,35.8,46300.0,18.0103,18.0103,17.9952,18.0002,46300.0
2013-05-30 14:35:00,35.8,35.83,35.8,35.8,59300.0,18.0002,18.0153,18.0002,18.0002,59300.0
2013-05-30 14:40:00,35.8,35.84,35.8,35.84,12100.0,18.0002,18.0203,18.0002,18.0203,12100.0
2013-05-30 14:45:00,35.84,35.86,35.82,35.85,26600.0,18.0203,18.0304,18.0103,18.0254,26600.0
2013-05-30 14:50:00,35.84,35.84,35.81,35.82,228200.0,18.0203,18.0203,18.0053,18.0103,228200.0
2013-05-30 14:55:00,35.81,35.88,35.8,35.88,60900.0,18.0053,18.0405,18.0002,18.0405,60900.0
2013-05-30 15:00:00,35.87,35.88,35.84,35.87,39800.0,18.0354,18.0405,18.0203,18.0354,39800.0
2013-05-30 15:05:00,35.87,35.92,35.86,35.91,62300.0,18.0354,18.0606,18.0304,18.0555,62300.0
2013-05-30 15:10:00,35.91,35.95,35.9,35.94,136700.0,18.0555,18.0757,18.0505,18.0706,136700.0
2013-05-30 15:15:00,35.94,35.98,35.94,35.97,90400.0,18.0706,18.0907,18.0706,18.0857,90400.0
2013-05-30 15:20:00,35.97,36.01,35.95,36.0,203400.0,18.0857,18.1058,18.0757,18.1008,203400.0
2013-05-30 15:25:00,36.0,36.01,35.99,36.0,150700.0,18.1008,18.1058,18.0958,18.1008,150700.0
2013-05-30 15:30:00,36.0,36.01,35.91,35.91,151800.0,18.1008,18.1058,18.0555,18.0555,151800.0
2013-05-30 15:35:00,35.91,35.92,35.89,35.91,49300.0,18.0555,18.0606,18.0455,18.0555,49300.0
2013-05-30 15:40:00,35.91,36.01,35.9,35.95,200500.0,18.0555,18.1058,18.0505,18.0757,200500.0
2013-05-30 15:45:00,35.95,35.95,35.85,35.86,126900.0,18.0757,18.0757,18.0254,18.0304,126900.0
2013-05-30 15:50:00,35.85,35.87,35.83,35.83,148300.0,18.0254,18.0354,18.0153,18.0153,148300.0
2013-05-30 15:55:00,35.84,35.84,35.8,35.82,214900.0,18.0203,18.0203,18.0002,18.0103,214900.0
2013-05-31 09:30:00,35.67,35.7,35.53,35.55,48400.0,17.9349,17.95,17.8645,17.8745,48400.0
2013-05-31 09:35:00,35.55,35.59,35.54,35.57,28000.0,17.8745,17.8946,17.8695,17.8846,28000.0
2013-05-31 09:40:00,35.57,35.83,35.57,35.8,74000.0,17.8846,18.0153,17.8846,18.0002,74000.0
2013-05-31 09:45:00,35.78,35.79,35.7,35.76,83600.0,17.9902,17.9952,17.95,17.9801,83600.0
2013-05-31 09:50:00,35.77,35.78,35.71,35.74,64900.0,17.9851,17.9902,17.955,17.9701,64900.0
2013-05-31 09:55:00,35.74,35.78,35.73,35.74,69800.0,17.9701,17.9902,17.965,17.9701,69800.0
2013-05-31 10:00:00,35.75,35.76,35.72,35.74,73100.0,17.9751,17.9801,17.96,17.9701,73100.0
2013-05-31 10:05:00,35.74,35.76,35.65,35.66,72000.0,17.9701,17.9801,17.9248,17.9298,72000.0
2013-05-31 10:10:00,35.65,35.67,35.62,35.65,38400.0,17.9248,17.9349,17.9097,17.9248,38400.0
2013-05-31 10:15:00,35.64,35.68,35.59,35.67,58700.0,17.9198,17.9399,17.8946,17.9349,58700.0
2013-05-31 10:20:00,35.66,35.68,35.63,35.63,55400.0,17.9298,17.9399,17.9148,17.9148,55400.0
2013-05-31 10:25:00,35.63,35.63,35.58,35.58,60400.0,17.9148,17.9148,17.8896,17.8896,60400.0
2013-05-31 10:30:00,35.57,35.58,35.52,35.54,104600.0,17.8846,17.8896,17.8594,17.8695,104600.0
2013-05-31 10:35:00,35.54,35.63,35.53,35.61,72300.0,17.8695,17.9148,17.8645,17.9047,72300.0
2013-05-31 10:40:00,35.61,35.62,35.59,35.61,46700.0,17.9047,17.9097,17.8946,17.9047,46700.0
2013-05-31 10:45:00,35.61,35.62,35.58,35.61,33000.0,17.9047,17.9097,17.8896,17.9047,33000.0
2013-05-31 10:50:00,35.62,35.66,35.59,35.6,25600.0,17.9097,17.9298,17.8946,17.8997,25600.0
2013-05-31 10:55:00,35.6,35.66,35.59,35.65,50900.0,17.8997,17.9298,17.8946,17.9248,50900.0
2013-05-31 11:00:00,35.65,35.65,35.59,35.6,37300.0,17.9248,17.9248,17.8946,17.8997,37300.0
2013-05-31 11:05:00,35.6,35.68,35.59,35.67,60600.0,17.8997,17.9399,17.8946,17.9349,60600.0
2013-05-31 11:10:00,35.66,35.73,35.66,35.72,47200.0,17.9298,17.965,17.9298,17.96,47200.0
2013-05-31 11:15:00,35.72,35.79,35.72,35.77,30200.0,17.96,17.9952,17.96,17.9851,30200.0
2013-05-31 11:20:00,35.78,35.8,35.75,35.78,23000.0,17.9902,18.0002,17.9751,17.9902,23000.0
2013-05-31 11:25:00,35.78,35.79,35.75,35.76,24800.0,17.9902,17.9952,17.9751,17.9801,24800.0
2013-05-31 11:30:00,35.75,35.8,35.74,35.74,39200.0,17.9751,18.0002,17.9701,17.9701,39200.0
2013-05-31 11:35:00,35.75,35.79,35.73,35.79,29000.0,17.9751,17.9952,17.965,17.9952,29000.0
2013-05-31 11:40:00,35.79,35.79,35.76,35.76,25500.0,17.9952,17.9952,17.9801,17.9801,25500.0
2013-05-31 11:45:00,35.77,35.82,35.77,35.81,43100.0,17.9851,18.0103,17.9851,18.0053,43100.0
2013-05-31 11:50:00,35.8,35.82,35.78,35.78,18600.0,18.0002,18.0103,17.9902,17.9902,18600.0
2013-05-31 11:55:00,35.78,35.78,35.73,35.75,32000.0,17.9902,17.9902,17.965,17.9751,32000.0
2013-05-31 12:00:00,35.76,35.76,35.65,35.65,43300.0,17.9801,17.9801,17.9248,17.9248,43300.0
2013-05-31 12:05:00,35.66,35.69,35.64,35.68,29300.0,17.9298,17.9449,17.9198,17.9399,29300.0
2013-05-31 12:10:00,35.69,35.69,35.65,35.66,23900.0,17.9449,17.9449,17.9248,17.9298,23900.0
2013-05-31 12:15:00,35.66,35.66,35.62,35.66,27900.0,17.9298,17.9298,17.9097,17.9298,27900.0
2013-05-31 12:20:00,35.66,35.71,35.65,35.71,38500.0,17.9298,17.955,17.9248,17.955,38500.0
2013-05-31 12:25:00,35.71,35.76,35.69,35.74,41600.0,17.955,17.9801,17.9449,17.9701,41600.0
2013-05-31 12:30:00,35.74,35.75,35.67,35.71,118400.0,17.9701,17.9751,17.9349,17.955,118400.0
2013-05-31 12:35:00,35.7,35.74,35.69,35.71,71600.0,17.95,17.9701,17.9449,17.955,71600.0
2013-05-31 12:40:00,35.72,35.75,35.7,35.74,49500.0,17.96,17.9751,17.95,17.9701,49500.0
2013-05-31 12:45:00,35.75,35.76,35.73,35.75,35000.0,17.9751,17.9801,17.965,17.9751,35000.0
2013-05-31 12:50:00,35.75,35.77,35.67,35.68,130300.0,17.9751,17.9851,17.9349,17.9399,130300.0
2013-05-31 12:55:00,35.67,35.68,35.64,35.64,30500.0,17.9349,17.9399,17.9198,17.9198,30500.0
2013-05-31 13:00:00,35.64,35.68,35.64,35.68,21600.0,17.9198,17.9399,17.9198,17.9399,21600.0
2013-05-31 13:05:00,35.68,35.7,35.67,35.69,26900.0,17.9399,17.95,17.9349,17.9449,26900.0
2013-05-31 13:10:00,35.69,35.7,35.64,35.64,37500.0,17.9449,17.95,17.9198,17.9198,37500.0
2013-05-31 13:15:00,35.65,35.65,35.63,35.64,31100.0,17.9248,17.9248,17.9148,17.9198,31100.0
2013-05-31 13:20:00,35.64,35.65,35.61,35.61,25100.0,17.9198,17.9248,17.9047,17.9047,25100.0
2013-05-31 13:25:00,35.61,35.66,35.61,35.66,22100.0,17.9047,17.9298,17.9047,17.9298,22100.0
2013-05-31 13:30:00,35.66,35.67,35.65,35.67,38400.0,17.9298,17.9349,17.9248,17.9349,38400.0
2013-05-31 13:35:00,35.66,35.67,35.64,35.66,31300.0,17.9298,17.9349,17.9198,17.9298,31300.0
2013-05-31 13:40:00,35.65,35.65,35.64,35.64,30700.0,17.9248,17.9248,17.9198,17.9198,30700.0
2013-05-31 13:45:00,35.64,35.65,35.63,35.63,26300.0,17.9198,17.9248,17.9148,17.9148,26300.0
2013-05-31 13:50:00,35.63,35.64,35.62,35.62,29500.0,17.9148,17.9198,17.9097,17.9097,29500.0
2013-05-31 13:55:00,35.62,35.66,35.61,35.66,49000.0,17.9097,17.9298,17.9047,17.9298,49000.0
2013-05-31 14:00:00,35.66,35.66,35.6,35.6,27400.0,17.9298,17.9298,17.8997,17.8997,27400.0
2013-05-31 14:05:00,35.6,35.62,35.6,35.61,40300.0,17.8997,17.9097,17.8997,17.9047,40300.0
2013-05-31 14:10:00,35.61,35.61,35.54,35.55,31000.0,17.9047,17.9047,17.8695,17.8745,31000.0
2013-05-31 14:15:00,35.54,35.55,35.53,35.53,32700.0,17.8695,17.8745,17.8645,17.8645,32700.0
2013-05-31 14:20:00,35.52,35.54,35.51,35.54,23100.0,17.8594,17.8695,17.8544,17.8695,23100.0
2013-05-31 14:25:00,35.54,35.55,35.51,35.55,36200.0,17.8695,17.8745,17.8544,17.8745,36200.0
2013-05-31 14:30:00,35.55,35.55,35.5,35.51,62800.0,17.8745,17.8745,17.8494,17.8544,62800.0
2013-05-31 14:35:00,35.51,35.52,35.48,35.48,57300.0,17.8544,17.8594,17.8393,17.8393,57300.0
2013-05-31 14:40:00,35.47,35.49,35.46,35.47,61500.0,17.8343,17.8444,17.8293,17.8343,61500.0
2013-05-31 14:45:00,35.47,35.49,35.41,35.41,48800.0,17.8343,17.8444,17.8041,17.8041,48800.0
2013-05-31 14:50:00,35.41,35.41,35.36,35.38,98200.0,17.8041,17.8041,17.779,17.7891,98200.0
2013-05-31 14:55:00,35.39,35.45,35.38,35.44,86800.0,17.7941,17.8243,17.7891,17.8192,86800.0
2013-05-31 15:00:00,35.43,35.56,35.43,35.54,237000.0,17.8142,17.8796,17.8142,17.8695,237000.0
2013-05-31 15:05:00,35.55,35.61,35.54,35.58,154000.0,17.8745,17.9047,17.8695,17.8896,154000.0
2013-05-31 15:10:00,35.58,35.62,35.57,35.61,155900.0,17.8896,17.9097,17.8846,17.9047,155900.0
2013-05-31 15:15:00,35.61,35.66,35.6,35.65,126700.0,17.9047,17.9298,17.8997,17.9248,126700.0
2013-05-31 15:20:00,35.65,35.71,35.64,35.67,146200.0,17.9248,17.955,17.9198,17.9349,146200.0
2013-05-31 15:25:00,35.68,35.68,35.59,35.61,116600.0,17.9399,17.9399,17.8946,17.9047,116600.0
2013-05-31 15:30:00,35.6,35.61,35.45,35.47,156100.0,17.8997,17.9047,17.8243,17.8343,156100.0
2013-05-31 15:35:00,35.48,35.55,35.48,35.54,142800.0,17.8393,17.8745,17.8393,17.8695,142800.0
2013-05-31 15:40:00,35.54,35.54,35.49,35.51,143700.0,17.8695,17.8695,17.8444,17.8544,143700.0
2013-05-31 15:45:00,35.5,35.51,35.43,35.44,240500.0,17.8494,17.8544,17.8142,17.8192,240500.0
2013-05-31 15:50:00,35.43,35.46,35.4,35.44,250700.0,17.8142,17.8293,17.7991,17.8192,250700.0
2013-05-31 15:55:00,35.44,35.45,35.14,35.16,1218300.0,17.8192,17.8243,17.6684,17.6784,1218300.0
2013-06-03 09:30:00,35.22,35.34,35.21,35.3,82900.0,17.7086,17.7689,17.7036,17.7488,82900.0
2013-06-03 09:35:00,35.29,35.3,35.22,35.25,55900.0,17.7438,17.7488,17.7086,17.7237,55900.0
2013-06-03 09:40:00,35.25,35.29,35.12,35.12,224600.0,17.7237,17.7438,17.6583,17.6583,224600.0
2013-06-03 09:45:00,35.12,35.18,35.11,35.17,47300.0,17.6583,17.6885,17.6533,17.6835,47300.0
2013-06-03 09:50:00,35.18,35.28,35.18,35.22,61100.0,17.6885,17.7388,17.6885,17.7086,61100.0
2013-06-03 09:55:00,35.23,35.23,35.01,35.07,76300.0,17.7136,17.7136,17.603,17.6332,76300.0
2013-06-03 10:00:00,35.06,35.17,34.95,35.11,126200.0,17.6282,17.6835,17.5729,17.6533,126200.0
2013-06-03 10:05:00,35.12,35.16,35.03,35.04,109300.0,17.6583,17.6784,17.6131,17.6181,109300.0
2013-06-03 10:10:00,35.04,35.12,35.02,35.1,123900.0,17.6181,17.6583,17.608,17.6483,123900.0
2013-06-03 10:15:00,35.09,35.17,35.08,35.17,124000.0,17.6432,17.6835,17.6382,17.6835,124000.0
2013-06-03 10:20:00,35.16,35.19,35.11,35.16,156000.0,17.6784,17.6935,17.6533,17.6784,156000.0
2013-06-03 10:25:00,35.17,35.19,35.09,35.14,174400.0,17.6835,17.6935,17.6432,17.6684,174400.0
2013-06-03 10:30:00,35.15,35.16,35.11,35.16,141800.0,17.6734,17.6784,17.6533,17.6784,141800.0
2013-06-03 10:35:00,35.16,35.17,35.1,35.11,157700.0,17.6784,17.6835,17.6483,17.6533,157700.0
2013-06-03 10:40:00,35.11,35.12,35.09,35.1,227300.0,17.6533,17.6583,17.6432,17.6483,227300.0
2013-06-03 10:45:00,35.09,35.11,35.05,35.08,86100.0,17.6432,17.6533,17.6231,17.6382,86100.0
2013-06-03 10:50:00,35.08,35.12,35.03,35.06,83900.0,17.6382,17.6583,17.6131,17.6282,83900.0
2013-06-03 10:55:00,35.07,35.16,35.06,35.13,103500.0,17.6332,17.6784,17.6282,17.6634,103500.0
2013-06-03 11:00:00,35.14,35.16,35.13,35.13,131700.0,17.6684,17.6784,17.6634,17.6634,131700.0
2013-06-03 11:05:00,35.13,35.19,35.11,35.11,372200.0,17.6634,17.6935,17.6533,17.6533,372200.0
2013-06-03 11:10:00,35.11,35.13,35.05,35.09,59800.0,17.6533,17.6634,17.6231,17.6432,59800.0
2013-06-03 11:15:00,35.09,35.1,35.04,35.07,32200.0,17.6432,17.6483,17.6181,17.6332,32200.0
2013-06-03 11:20:00,35.07,35.09,35.01,35.03,563900.0,17.6332,17.6432,17.603,17.6131,563900.0
2013-06-03 11:25:00,35.03,35.04,34.95,35.0,179300.0,17.6131,17.6181,17.5729,17.598,179300.0
2013-06-03 11:30:00,35.0,35.02,34.92,34.93,107400.0,17.598,17.608,17.5578,17.5628,107400.0
2013-06-03 11:35:00,34.92,35.0,34.91,34.98,154800.0,17.5578,17.598,17.5527,17.5879,154800.0
2013-06-03 11:40:00,34.98,35.02,34.97,35.0,68300.0,17.5879,17.608,17.5829,17.598,68300.0
2013-06-03 11:45:00,35.0,35.02,34.98,34.99,71100.0,17.598,17.608,17.5879,17.593,71100.0
2013-06-03 11:50:00,34.99,35.04,34.97,34.97,92800.0,17.593,17.6181,17.5829,17.5829,92800.0
2013-06-03 11:55:00,34.98,34.98,34.94,34.95,89000.0,17.5879,17.5879,17.5678,17.5729,89000.0
2013-06-03 12:00:00,34.96,34.96,34.87,34.94,127100.0,17.5779,17.5779,17.5326,17.5678,127100.0
2013-06-03 12:05:00,34.93,34.97,34.92,34.95,47100.0,17.5628,17.5829,17.5578,17.5729,47100.0
2013-06-03 12:10:00,34.94,34.97,34.92,34.93,67000.0,17.5678,17.5829,17.5578,17.5628,67000.0
2013-06-03 12:15:00,34.92,34.92,34.85,34.87,71300.0,17.5578,17.5578,17.5226,17.5326,71300.0
2013-06-03 12:20:00,34.87,34.96,34.86,34.95,81000.0,17.5326,17.5779,17.5276,17.5729,81000.0
2013-06-03 12:25:00,34.95,34.95,34.92,34.92,57200.0,17.5729,17.5729,17.5578,17.5578,57200.0
2013-06-03 12:30:00,34.93,34.95,34.9,34.9,96800.0,17.5628,17.5729,17.5477,17.5477,96800.0
2013-06-03 12:35:00,34.91,34.93,34.87,34.87,55400.0,17.5527,17.5628,17.5326,17.5326,55400.0
2013-06-03 12:40:00,34.87,34.91,34.87,34.91,40400.0,17.5326,17.5527,17.5326,17.5527,40400.0
2013-06-03 12:45:00,34.9,34.95,34.89,34.94,42200.0,17.5477,17.5729,17.5427,17.5678,42200.0
2013-06-03 12:50:00,34.94,34.95,34.91,34.92,90400.0,17.5678,17.5729,17.5527,17.5578,90400.0
2013-06-03 12:55:00,34.93,34.94,34.91,34.93,69900.0,17.5628,17.5678,17.5527,17.5628,69900.0
2013-06-03 13:00:00,34.93,34.94,34.88,34.89,56500.0,17.5628,17.5678,17.5377,17.5427,56500.0
2013-06-03 13:05:00,34.9,34.95,34.9,34.95,42300.0,17.5477,17.5729,17.5477,17.5729,42300.0
2013-06-03 13:10:00,34.95,34.96,34.9,34.9,65400.0,17.5729,17.5779,17.5477,17.5477,65400.0
2013-06-03 13:15:00,34.91,34.92,34.89,34.92,37500.0,17.5527,17.5578,17.5427,17.5578,37500.0
2013-06-03 13:20:00,34.93,34.95,34.88,34.88,29100.0,17.5628,17.5729,17.5377,17.5377,29100.0
2013-06-03 13:25:00,34.89,34.89,34.84,34.85,83800.0,17.5427,17.5427,17.5175,17.5226,83800.0
2013-06-03 13:30:00,34.86,34.87,34.8,34.8,98900.0,17.5276,17.5326,17.4974,17.4974,98900.0
2013-06-03 13:35:00,34.8,34.81,34.77,34.79,53000.0,17.4974,17.5025,17.4823,17.4924,53000.0
2013-06-03 13:40:00,34.79,34.81,34.76,34.79,100600.0,17.4924,17.5025,17.4773,17.4924,100600.0
2013-06-03 13:45:00,34.79,34.81,34.77,34.78,34700.0,17.4924,17.5025,17.4823,17.4874,34700.0
2013-06-03 13:50:00,34.78,34.84,34.77,34.84,94000.0,17.4874,17.5175,17.4823,17.5175,94000.0
2013-06-03 13:55:00,34.84,34.9,34.84,34.88,49800.0,17.5175,17.5477,17.5175,17.5377,49800.0
2013-06-03 14:00:00,34.89,34.91,34.88,34.89,38700.0,17.5427,17.5527,17.5377,17.5427,38700.0
2013-06-03 14:05:00,34.88,34.92,34.87,34.91,84400.0,17.5377,17.5578,17.5326,17.5527,84400.0
2013-06-03 14:10:00,34.91,34.92,34.88,34.89,63000.0,17.5527,17.5578,17.5377,17.5427,63000.0
2013-06-03 14:15:00,34.88,34.89,34.83,34.84,29700.0,17.5377,17.5427,17.5125,17.5175,29700.0
2013-06-03 14:20:00,34.84,34.84,34.81,34.82,61200.0,17.5175,17.5175,17.5025,17.5075,61200.0
2013-06-03 14:25:00,34.82,34.85,34.81,34.84,53200.0,17.5075,17.5226,17.5025,17.5175,53200.0
2013-06-03 14:30:00,34.84,34.84,34.78,34.79,64200.0,17.5175,17.5175,17.4874,17.4924,64200.0
2013-06-03 14:35:00,34.79,34.82,34.77,34.82,45300.0,17.4924,17.5075,17.4823,17.5075,45300.0
2013-06-03 14:40:00,34.82,34.89,34.81,34.87,73500.0,17.5075,17.5427,17.5025,17.5326,73500.0
2013-06-03 14:45:00,34.88,34.88,34.81,34.82,58500.0,17.5377,17.5377,17.5025,17.5075,58500.0
2013-06-03 14:50:00,34.81,34.85,34.81,34.83,69800.0,17.5025,17.5226,17.5025,17.5125,69800.0
2013-06-03 14:55:00,34.84,34.84,34.8,34.8,48600.0,17.5175,17.5175,17.4974,17.4974,48600.0
2013-06-03 15:00:00,34.81,34.82,34.78,34.81,51200.0,17.5025,17.5075,17.4874,17.5025,51200.0
2013-06-03 15:05:00,34.82,34.82,34.81,34.81,72100.0,17.5075,17.5075,17.5025,17.5025,72100.0
2013-06-03 15:10:00,34.81,34.82,34.78,34.8,125500.0,17.5025,17.5075,17.4874,17.4974,125500.0
2013-06-03 15:15:00,34.8,34.85,34.79,34.83,81700.0,17.4974,17.5226,17.4924,17.5125,81700.0
2013-06-03 15:20:00,34.83,34.9,34.83,34.84,102600.0,17.5125,17.5477,17.5125,17.5175,102600.0
2013-06-03 15:25:00,34.85,34.86,34.82,34.84,57500.0,17.5226,17.5276,17.5075,17.5175,57500.0
2013-06-03 15:30:00,34.84,34.91,34.84,34.9,144300.0,17.5175,17.5527,17.5175,17.5477,144300.0
2013-06-03 15:35:00,34.9,34.91,34.88,34.9,99800.0,17.5477,17.5527,17.5377,17.5477,99800.0
2013-06-03 15:40:00,34.9,34.91,34.87,34.9,123500.0,17.5477,17.5527,17.5326,17.5477,123500.0
2013-06-03 15:45:00,34.9,34.91,34.86,34.9,162300.0,17.5477,17.5527,17.5276,17.5477,162300.0
2013-06-03 15:50:00,34.91,34.91,34.87,34.89,204200.0,17.5527,17.5527,17.5326,17.5427,204200.0
2013-06-03 15:55:00,34.9,34.96,34.89,34.96,342000.0,17.5477,17.5779,17.5427,17.5779,342000.0
2013-06-04 09:30:00,34.86,35.05,34.86,35.05,80600.0,17.5276,17.6231,17.5276,17.6231,80600.0
2013-06-04 09:35:00,35.05,35.11,35.04,35.09,46900.0,17.6231,17.6533,17.6181,17.6432,46900.0
2013-06-04 09:40:00,35.09,35.09,34.99,34.99,66700.0,17.6432,17.6432,17.593,17.593,66700.0
2013-06-04 09:45:00,34.99,35.07,34.99,35.04,72300.0,17.593,17.6332,17.593,17.6181,72300.0
2013-06-04 09:50:00,35.04,35.04,34.93,34.94,51800.0,17.6181,17.6181,17.5628,17.5678,51800.0
2013-06-04 09:55:00,34.94,34.95,34.88,34.89,60300.0,17.5678,17.5729,17.5377,17.5427,60300.0
2013-06-04 10:00:00,34.9,34.98,34.86,34.98,111600.0,17.5477,17.5879,17.5276,17.5879,111600.0
2013-06-04 10:05:00,34.98,34.98,34.88,34.91,105100.0,17.5879,17.5879,17.5377,17.5527,105100.0
2013-06-04 10:10:00,34.91,34.94,34.88,34.9,63000.0,17.5527,17.5678,17.5377,17.5477,63000.0
2013-06-04 10:15:00,34.9,34.9,34.85,34.9,82900.0,17.5477,17.5477,17.5226,17.5477,82900.0
2013-06-04 10:20:00,34.91,34.94,34.88,34.88,35000.0,17.5527,17.5678,17.5377,17.5377,35000.0
2013-06-04 10:25:00,34.89,34.93,34.89,34.91,49700.0,17.5427,17.5628,17.5427,17.5527,49700.0
2013-06-04 10:30:00,34.92,34.96,34.9,34.94,52300.0,17.5578,17.5779,17.5477,17.5678,52300.0
2013-06-04 10:35:00,34.94,34.95,34.93,34.95,23000.0,17.5678,17.5729,17.5628,17.5729,23000.0
2013-06-04 10:40:00,34.95,34.96,34.94,34.94,31300.0,17.5729,17.5779,17.5678,17.5678,31300.0
2013-06-04 10:45:00,34.95,34.95,34.88,34.9,37300.0,17.5729,17.5729,17.5377,17.5477,37300.0
2013-06-04 10:50:00,34.9,34.91,34.84,34.9,132700.0,17.5477,17.5527,17.5175,17.5477,132700.0
2013-06-04 10:55:00,34.89,34.91,34.87,34.87,50300.0,17.5427,17.5527,17.5326,17.5326,50300.0
2013-06-04 11:00:00,34.86,34.87,34.8,34.86,51200.0,17.5276,17.5326,17.4974,17.5276,51200.0
2013-06-04 11:05:00,34.86,34.86,34.78,34.79,73600.0,17.5276,17.5276,17.4874,17.4924,73600.0
2013-06-04 11:10:00,34.79,34.82,34.76,34.82,55500.0,17.4924,17.5075,17.4773,17.5075,55500.0
2013-06-04 11:15:00,34.82,34.84,34.79,34.81,54600.0,17.5075,17.5175,17.4924,17.5025,54600.0
2013-06-04 11:20:00,34.81,34.83,34.79,34.82,55400.0,17.5025,17.5125,17.4924,17.5075,55400.0
2013-06-04 11:25:00,34.83,34.83,34.79,34.81,69400.0,17.5125,17.5125,17.4924,17.5025,69400.0
2013-06-04 11:30:00,34.81,34.81,34.76,34.77,26000.0,17.5025,17.5025,17.4773,17.4823,26000.0
2013-06-04 11:35:00,34.77,34.78,34.7,34.73,47400.0,17.4823,17.4874,17.4472,17.4622,47400.0
2013-06-04 11:40:00,34.74,34.78,34.72,34.78,34100.0,17.4673,17.4874,17.4572,17.4874,34100.0
2013-06-04 11:45:00,34.78,34.8,34.75,34.76,34500.0,17.4874,17.4974,17.4723,17.4773,34500.0
2013-06-04 11:50:00,34.75,34.76,34.73,34.76,30100.0,17.4723,17.4773,17.4622,17.4773,30100.0
2013-06-04 11:55:00,34.76,34.78,34.74,34.74,29000.0,17.4773,17.4874,17.4673,17.4673,29000.0
2013-06-04 12:00:00,34.75,34.77,34.7,34.71,55900.0,17.4723,17.4823,17.4472,17.4522,55900.0
2013-06-04 12:05:00,34.71,34.72,34.67,34.7,47000.0,17.4522,17.4572,17.4321,17.4472,47000.0
2013-06-04 12:10:00,34.71,34.72,34.69,34.7,64000.0,17.4522,17.4572,17.4421,17.4472,64000.0
2013-06-04 12:15:00,34.69,34.7,34.59,34.62,50300.0,17.4421,17.4472,17.3918,17.4069,50300.0
2013-06-04 12:20:00,34.62,34.63,34.61,34.62,25200.0,17.4069,17.412,17.4019,17.4069,25200.0
2013-06-04 12:25:00,34.62,34.62,34.56,34.56,59100.0,17.4069,17.4069,17.3768,17.3768,59100.0
2013-06-04 12:30:00,34.56,34.63,34.56,34.63,39900.0,17.3768,17.412,17.3768,17.412,39900.0
2013-06-04 12:35:00,34.63,34.66,34.63,34.64,21400.0,17.412,17.427,17.412,17.417,21400.0
2013-06-04 12:40:00,34.64,34.64,34.59,34.6,23400.0,17.417,17.417,17.3918,17.3969,23400.0
2013-06-04 12:45:00,34.61,34.61,34.56,34.56,39700.0,17.4019,17.4019,17.3768,17.3768,39700.0
2013-06-04 12:50:00,34.56,34.6,34.56,34.58,31900.0,17.3768,17.3969,17.3768,17.3868,31900.0
2013-06-04 12:55:00,34.58,34.58,34.55,34.56,58200.0,17.3868,17.3868,17.3717,17.3768,58200.0
2013-06-04 13:00:00,34.56,34.58,34.53,34.53,67200.0,17.3768,17.3868,17.3617,17.3617,67200.0
2013-06-04 13:05:00,34.54,34.56,34.52,34.56,93200.0,17.3667,17.3768,17.3566,17.3768,93200.0
2013-06-04 13:10:00,34.55,34.6,34.55,34.59,25300.0,17.3717,17.3969,17.3717,17.3918,25300.0
2013-06-04 13:15:00,34.59,34.6,34.58,34.59,22000.0,17.3918,17.3969,17.3868,17.3918,22000.0
2013-06-04 13:20:00,34.58,34.58,34.51,34.51,31000.0,17.3868,17.3868,17.3516,17.3516,31000.0
2013-06-04 13:25:00,34.51,34.53,34.46,34.5,275800.0,17.3516,17.3617,17.3265,17.3466,275800.0
2013-06-04 13:30:00,34.5,34.54,34.45,34.53,87100.0,17.3466,17.3667,17.3215,17.3617,87100.0
2013-06-04 13:35:00,34.52,34.54,34.5,34.54,82100.0,17.3566,17.3667,17.3466,17.3667,82100.0
2013-06-04 13:40:00,34.54,34.57,34.54,34.56,32300.0,17.3667,17.3818,17.3667,17.3768,32300.0
2013-06-04 13:45:00,34.55,34.56,34.5,34.51,90900.0,17.3717,17.3768,17.3466,17.3516,90900.0
2013-06-04 13:50:00,34.52,34.54,34.5,34.5,78900.0,17.3566,17.3667,17.3466,17.3466,78900.0
2013-06-04 13:55:00,34.5,34.52,34.45,34.5,107300.0,17.3466,17.3566,17.3215,17.3466,107300.0
2013-06-04 14:00:00,34.49,34.52,34.43,34.45,89400.0,17.3416,17.3566,17.3114,17.3215,89400.0
2013-06-04 14:05:00,34.44,34.45,34.35,34.35,62900.0,17.3164,17.3215,17.2712,17.2712,62900.0
2013-06-04 14:10:00,34.35,34.41,34.34,34.41,82600.0,17.2712,17.3013,17.2661,17.3013,82600.0
2013-06-04 14:15:00,34.41,34.45,34.4,34.45,40700.0,17.3013,17.3215,17.2963,17.3215,40700.0
2013-06-04 14:20:00,34.45,34.45,34.41,34.44,112200.0,17.3215,17.3215,17.3013,17.3164,112200.0
2013-06-04 14:25:00,34.43,34.47,34.43,34.44,44000.0,17.3114,17.3315,17.3114,17.3164,44000.0
2013-06-04 14:30:00,34.45,34.47,34.39,34.4,70500.0,17.3215,17.3315,17.2913,17.2963,70500.0
2013-06-04 14:35:00,34.39,34.47,34.38,34.47,58200.0,17.2913,17.3315,17.2863,17.3315,58200.0
2013-06-04 14:40:00,34.47,34.49,34.44,34.44,68200.0,17.3315,17.3416,17.3164,17.3164,68200.0
2013-06-04 14:45:00,34.45,34.45,34.41,34.45,58200.0,17.3215,17.3215,17.3013,17.3215,58200.0
2013-06-04 14:50:00,34.45,34.49,34.44,34.46,49800.0,17.3215,17.3416,17.3164,17.3265,49800.0
2013-06-04 14:55:00,34.46,34.46,34.4,34.45,75500.0,17.3265,17.3265,17.2963,17.3215,75500.0
2013-06-04 15:00:00,34.45,34.49,34.43,34.49,89100.0,17.3215,17.3416,17.3114,17.3416,89100.0
2013-06-04 15:05:00,34.49,34.53,34.48,34.5,112700.0,17.3416,17.3617,17.3365,17.3466,112700.0
2013-06-04 15:10:00,34.51,34.52,34.41,34.49,126100.0,17.3516,17.3566,17.3013,17.3416,126100.0
2013-06-04 15:15:00,34.48,34.52,34.47,34.51,99500.0,17.3365,17.3566,17.3315,17.3516,99500.0
2013-06-04 15:20:00,34.52,34.56,34.48,34.48,118100.0,17.3566,17.3768,17.3365,17.3365,118100.0
2013-06-04 15:25:00,34.48,34.51,34.47,34.48,102500.0,17.3365,17.3516,17.3315,17.3365,102500.0
2013-06-04 15:30:00,34.48,34.61,34.48,34.6,169000.0,17.3365,17.4019,17.3365,17.3969,169000.0
2013-06-04 15:35:00,34.61,34.62,34.58,34.59,119800.0,17.4019,17.4069,17.3868,17.3918,119800.0
2013-06-04 15:40:00,34.6,34.65,34.59,34.63,157300.0,17.3969,17.422,17.3918,17.412,157300.0
2013-06-04 15:45:00,34.62,34.62,34.56,34.58,233400.0,17.4069,17.4069,17.3768,17.3868,233400.0
2013-06-04 15:50:00,34.58,34.58,34.51,34.55,396200.0,17.3868,17.3868,17.3516,17.3717,396200.0
2013-06-04 15:55:00,34.54,34.57,34.43,34.49,863300.0,17.3667,17.3818,17.3114,17.3416,863300.0
2013-06-05 09:30:00,34.24,34.24,33.97,34.1,99500.0,17.3936,17.3936,17.2565,17.3225,99500.0
2013-06-05 09:35:00,34.1,34.12,33.93,34.04,298400.0,17.3225,17.3327,17.2361,17.292,298400.0
2013-06-05 09:40:00,34.04,34.28,34.0,34.21,436400.0,17.292,17.4139,17.2717,17.3784,436400.0
2013-06-05 09:45:00,34.22,34.4,34.15,34.4,228500.0,17.3835,17.4749,17.3479,17.4749,228500.0
2013-06-05 09:50:00,34.39,34.59,34.36,34.59,194800.0,17.4698,17.5714,17.4546,17.5714,194800.0
2013-06-05 09:55:00,34.59,34.6,34.41,34.41,222700.0,17.5714,17.5765,17.48,17.48,222700.0
2013-06-05 10:00:00,34.41,34.55,34.37,34.55,198900.0,17.48,17.5511,17.4597,17.5511,198900.0
2013-06-05 10:05:00,34.55,34.57,34.44,34.46,326000.0,17.5511,17.5613,17.4952,17.5054,326000.0
2013-06-05 10:10:00,34.46,34.47,34.37,34.38,75400.0,17.5054,17.5105,17.4597,17.4647,75400.0
2013-06-05 10:15:00,34.38,34.38,34.21,34.21,154100.0,17.4647,17.4647,17.3784,17.3784,154100.0
2013-06-05 10:20:00,34.21,34.28,34.2,34.24,223900.0,17.3784,17.4139,17.3733,17.3936,223900.0
2013-06-05 10:25:00,34.24,34.26,34.17,34.25,72600.0,17.3936,17.4038,17.3581,17.3987,72600.0
2013-06-05 10:30:00,34.26,34.27,34.18,34.2,224400.0,17.4038,17.4089,17.3631,17.3733,224400.0
2013-06-05 10:35:00,34.2,34.25,34.09,34.15,253400.0,17.3733,17.3987,17.3174,17.3479,253400.0
2013-06-05 10:40:00,34.15,34.21,34.15,34.16,120900.0,17.3479,17.3784,17.3479,17.353,120900.0
2013-06-05 10:45:00,34.17,34.25,34.16,34.23,99400.0,17.3581,17.3987,17.353,17.3885,99400.0
2013-06-05 10:50:00,34.23,34.31,34.2,34.31,104400.0,17.3885,17.4292,17.3733,17.4292,104400.0
2013-06-05 10:55:00,34.3,34.3,34.24,34.25,135000.0,17.4241,17.4241,17.3936,17.3987,135000.0
2013-06-05 11:00:00,34.25,34.27,34.21,34.23,67600.0,17.3987,17.4089,17.3784,17.3885,67600.0
2013-06-05 11:05:00,34.23,34.23,34.19,34.22,46600.0,17.3885,17.3885,17.3682,17.3835,46600.0
2013-06-05 11:10:00,34.22,34.25,34.21,34.22,65500.0,17.3835,17.3987,17.3784,17.3835,65500.0
2013-06-05 11:15:00,34.23,34.27,34.21,34.22,43400.0,17.3885,17.4089,17.3784,17.3835,43400.0
2013-06-05 11:20:00,34.23,34.26,34.22,34.25,814100.0,17.3885,17.4038,17.3835,17.3987,814100.0
2013-06-05 11:25:00,34.25,34.25,34.21,34.22,46200.0,17.3987,17.3987,17.3784,17.3835,46200.0
2013-06-05 11:30:00,34.21,34.23,34.19,34.2,121100.0,17.3784,17.3885,17.3682,17.3733,121100.0
2013-06-05 11:35:00,34.2,34.23,34.19,34.22,86600.0,17.3733,17.3885,17.3682,17.3835,86600.0
2013-06-05 11:40:00,34.22,34.23,34.19,34.19,129200.0,17.3835,17.3885,17.3682,17.3682,129200.0
2013-06-05 11:45:00,34.2,34.2,34.1,34.1,75200.0,17.3733,17.3733,17.3225,17.3225,75200.0
2013-06-05 11:50:00,34.1,34.14,34.09,34.1,48200.0,17.3225,17.3428,17.3174,17.3225,48200.0
2013-06-05 11:55:00,34.1,34.14,34.1,34.13,119000.0,17.3225,17.3428,17.3225,17.3377,119000.0
2013-06-05 12:00:00,34.12,34.15,34.12,34.13,47800.0,17.3327,17.3479,17.3327,17.3377,47800.0
2013-06-05 12:05:00,34.13,34.16,34.11,34.16,45600.0,17.3377,17.353,17.3276,17.353,45600.0
2013-06-05 12:10:00,34.16,34.17,34.11,34.14,48800.0,17.353,17.3581,17.3276,17.3428,48800.0
2013-06-05 12:15:00,34.14,34.15,34.12,34.14,58000.0,17.3428,17.3479,17.3327,17.3428,58000.0
2013-06-05 12:20:00,34.14,34.15,34.11,34.14,71700.0,17.3428,17.3479,17.3276,17.3428,71700.0
2013-06-05 12:25:00,34.14,34.15,34.12,34.13,40700.0,17.3428,17.3479,17.3327,17.3377,40700.0
2013-06-05 12:30:00,34.13,34.13,34.09,34.09,35500.0,17.3377,17.3377,17.3174,17.3174,35500.0
2013-06-05 12:35:00,34.08,34.09,34.03,34.04,82400.0,17.3123,17.3174,17.2869,17.292,82400.0
2013-06-05 12:40:00,34.05,34.08,34.03,34.07,197900.0,17.2971,17.3123,17.2869,17.3073,197900.0
2013-06-05 12:45:00,34.07,34.09,34.06,34.07,100900.0,17.3073,17.3174,17.3022,17.3073,100900.0
2013-06-05 12:50:00,34.07,34.08,34.05,34.06,95200.0,17.3073,17.3123,17.2971,17.3022,95200.0
2013-06-05 12:55:00,34.06,34.12,34.05,34.1,114700.0,17.3022,17.3327,17.2971,17.3225,114700.0
2013-06-05 13:00:00,34.1,34.14,34.09,34.1,86400.0,17.3225,17.3428,17.3174,17.3225,86400.0
2013-06-05 13:05:00,34.1,34.12,34.09,34.11,54000.0,17.3225,17.3327,17.3174,17.3276,54000.0
2013-06-05 13:10:00,34.11,34.15,34.11,34.14,65100.0,17.3276,17.3479,17.3276,17.3428,65100.0
2013-06-05 13:15:00,34.13,34.16,34.11,34.13,73000.0,17.3377,17.353,17.3276,17.3377,73000.0
2013-06-05 13:20:00,34.13,34.15,34.11,34.15,61000.0,17.3377,17.3479,17.3276,17.3479,61000.0
2013-06-05 13:25:00,34.14,34.15,34.1,34.11,27700.0,17.3428,17.3479,17.3225,17.3276,27700.0
2013-06-05 13:30:00,34.12,34.13,34.09,34.11,31400.0,17.3327,17.3377,17.3174,17.3276,31400.0
2013-06-05 13:35:00,34.11,34.16,34.09,34.16,77200.0,17.3276,17.353,17.3174,17.353,77200.0
2013-06-05 13:40:00,34.15,34.18,34.14,34.15,41200.0,17.3479,17.3631,17.3428,17.3479,41200.0
2013-06-05 13:45:00,34.15,34.19,34.15,34.19,70700.0,17.3479,17.3682,17.3479,17.3682,70700.0
2013-06-05 13:50:00,34.19,34.2,34.18,34.18,45000.0,17.3682,17.3733,17.3631,17.3631,45000.0
2013-06-05 13:55:00,34.18,34.19,34.14,34.14,81700.0,17.3631,17.3682,17.3428,17.3428,81700.0
2013-06-05 14:00:00,34.13,34.16,34.09,34.13,47200.0,17.3377,17.353,17.3174,17.3377,47200.0
2013-06-05 14:05:00,34.14,34.16,34.11,34.14,62700.0,17.3428,17.353,17.3276,17.3428,62700.0
2013-06-05 14:10:00,34.13,34.16,34.11,34.13,101600.0,17.3377,17.353,17.3276,17.3377,101600.0
2013-06-05 14:15:00,34.12,34.16,34.12,34.15,54500.0,17.3327,17.353,17.3327,17.3479,54500.0
2013-06-05 14:20:00,34.15,34.16,34.12,34.12,104100.0,17.3479,17.353,17.3327,17.3327,104100.0
2013-06-05 14:25:00,34.12,34.16,34.11,34.16,178000.0,17.3327,17.353,17.3276,17.353,178000.0
2013-06-05 14:30:00,34.16,34.17,34.14,34.15,194800.0,17.353,17.3581,17.3428,17.3479,194800.0
2013-06-05 14:35:00,34.15,34.17,34.14,34.16,109800.0,17.3479,17.3581,17.3428,17.353,109800.0
2013-06-05 14:40:00,34.16,34.18,34.14,34.18,94000.0,17.353,17.3631,17.3428,17.3631,94000.0
2013-06-05 14:45:00,34.19,34.23,34.19,34.22,62400.0,17.3682,17.3885,17.3682,17.3835,62400.0
2013-06-05 14:50:00,34.22,34.26,34.2,34.2,75800.0,17.3835,17.4038,17.3733,17.3733,75800.0
2013-06-05 14:55:00,34.2,34.26,34.18,34.25,63900.0,17.3733,17.4038,17.3631,17.3987,63900.0
2013-06-05 15:00:00,34.24,34.26,34.22,34.22,98400.0,17.3936,17.4038,17.3835,17.3835,98400.0
2013-06-05 15:05:00,34.22,34.23,34.18,34.19,172800.0,17.3835,17.3885,17.3631,17.3682,172800.0
2013-06-05 15:10:00,34.18,34.21,34.18,34.2,130700.0,17.3631,17.3784,17.3631,17.3733,130700.0
2013-06-05 15:15:00,34.21,34.24,34.19,34.2,95800.0,17.3784,17.3936,17.3682,17.3733,95800.0
2013-06-05 15:20:00,34.2,34.26,34.18,34.25,185900.0,17.3733,17.4038,17.3631,17.3987,185900.0
2013-06-05 15:25:00,34.26,34.3,34.25,34.28,45000.0,17.4038,17.4241,17.3987,17.4139,45000.0
2013-06-05 15:30:00,34.28,34.29,34.18,34.2,94200.0,17.4139,17.419,17.3631,17.3733,94200.0
2013-06-05 15:35:00,34.2,34.33,34.2,34.31,197100.0,17.3733,17.4393,17.3733,17.4292,197100.0
2013-06-05 15:40:00,34.31,34.32,34.24,34.26,178000.0,17.4292,17.4343,17.3936,17.4038,178000.0
2013-06-05 15:45:00,34.26,34.26,34.17,34.18,283500.0,17.4038,17.4038,17.3581,17.3631,283500.0
2013-06-05 15:50:00,34.18,34.18,34.12,34.13,308100.0,17.3631,17.3631,17.3327,17.3377,308100.0
2013-06-05 15:55:00,34.13,34.19,34.12,34.13,442900.0,17.3377,17.3682,17.3327,17.3377,442900.0
2013-06-06 09:30:00,34.06,34.2,34.0,34.08,144400.0,17.3022,17.3733,17.2717,17.3123,144400.0
2013-06-06 09:35:00,34.08,34.22,34.07,34.18,57800.0,17.3123,17.3835,17.3073,17.3631,57800.0
2013-06-06 09:40:00,34.19,34.26,34.15,34.22,54700.0,17.3682,17.4038,17.3479,17.3835,54700.0
2013-06-06 09:45:00,34.21,34.22,34.17,34.21,27200.0,17.3784,17.3835,17.3581,17.3784,27200.0
2013-06-06 09:50:00,34.21,34.21,34.11,34.16,85200.0,17.3784,17.3784,17.3276,17.353,85200.0
2013-06-06 09:55:00,34.16,34.3,34.12,34.29,46600.0,17.353,17.4241,17.3327,17.419,46600.0
2013-06-06 10:00:00,34.29,34.32,34.22,34.22,71800.0,17.419,17.4343,17.3835,17.3835,71800.0
2013-06-06 10:05:00,34.22,34.27,34.2,34.22,57100.0,17.3835,17.4089,17.3733,17.3835,57100.0
2013-06-06 10:10:00,34.21,34.22,34.15,34.19,73200.0,17.3784,17.3835,17.3479,17.3682,73200.0
2013-06-06 10:15:00,34.19,34.28,34.17,34.23,87000.0,17.3682,17.4139,17.3581,17.3885,87000.0
2013-06-06 10:20:00,34.23,34.27,34.16,34.17,32900.0,17.3885,17.4089,17.353,17.3581,32900.0
2013-06-06 10:25:00,34.17,34.18,34.15,34.16,176200.0,17.3581,17.3631,17.3479,17.353,176200.0
2013-06-06 10:30:00,34.16,34.18,34.1,34.15,105600.0,17.353,17.3631,17.3225,17.3479,105600.0
2013-06-06 10:35:00,34.15,34.18,34.1,34.16,135100.0,17.3479,17.3631,17.3225,17.353,135100.0
2013-06-06 10:40:00,34.15,34.2,34.1,34.19,103600.0,17.3479,17.3733,17.3225,17.3682,103600.0
2013-06-06 10:45:00,34.18,34.2,34.16,34.17,19300.0,17.3631,17.3733,17.353,17.3581,19300.0
2013-06-06 10:50:00,34.17,34.17,34.09,34.11,47900.0,17.3581,17.3581,17.3174,17.3276,47900.0
2013-06-06 10:55:00,34.11,34.15,34.08,34.13,156800.0,17.3276,17.3479,17.3123,17.3377,156800.0
2013-06-06 11:00:00,34.13,34.13,34.08,34.09,600500.0,17.3377,17.3377,17.3123,17.3174,600500.0
2013-06-06 11:05:00,34.09,34.23,34.09,34.22,133300.0,17.3174,17.3885,17.3174,17.3835,133300.0
2013-06-06 11:10:00,34.21,34.25,34.11,34.11,194500.0,17.3784,17.3987,17.3276,17.3276,194500.0
2013-06-06 11:15:00,34.11,34.13,34.08,34.13,79200.0,17.3276,17.3377,17.3123,17.3377,79200.0
2013-06-06 11:20:00,34.12,34.18,34.1,34.11,85500.0,17.3327,17.3631,17.3225,17.3276,85500.0
2013-06-06 11:25:00,34.12,34.17,34.11,34.16,39900.0,17.3327,17.3581,17.3276,17.353,39900.0
2013-06-06 11:30:00,34.16,34.21,34.16,34.21,58400.0,17.353,17.3784,17.353,17.3784,58400.0
2013-06-06 11:35:00,34.21,34.31,34.21,34.31,40100.0,17.3784,17.4292,17.3784,17.4292,40100.0
2013-06-06 11:40:00,34.31,34.32,34.29,34.32,85200.0,17.4292,17.4343,17.419,17.4343,85200.0
2013-06-06 11:45:00,34.32,34.34,34.3,34.33,63000.0,17.4343,17.4444,17.4241,17.4393,63000.0
2013-06-06 11:50:00,34.33,34.35,34.32,34.34,43300.0,17.4393,17.4495,17.4343,17.4444,43300.0
2013-06-06 11:55:00,34.34,34.36,34.17,34.2,84000.0,17.4444,17.4546,17.3581,17.3733,84000.0
2013-06-06 12:00:00,34.2,34.22,34.15,34.16,120600.0,17.3733,17.3835,17.3479,17.353,120600.0
2013-06-06 12:05:00,34.16,34.21,34.14,34.16,58700.0,17.353,17.3784,17.3428,17.353,58700.0
2013-06-06 12:10:00,34.15,34.2,34.15,34.19,54000.0,17.3479,17.3733,17.3479,17.3682,54000.0
2013-06-06 12:15:00,34.19,34.2,34.13,34.13,28000.0,17.3682,17.3733,17.3377,17.3377,28000.0
2013-06-06 12:20:00,34.12,34.13,34.06,34.06,45800.0,17.3327,17.3377,17.3022,17.3022,45800.0
2013-06-06 12:25:00,34.06,34.06,34.0,34.03,56500.0,17.3022,17.3022,17.2717,17.2869,56500.0
2013-06-06 12:30:00,34.04,34.08,34.02,34.07,61100.0,17.292,17.3123,17.2819,17.3073,61100.0
2013-06-06 12:35:00,34.08,34.11,34.05,34.07,23400.0,17.3123,17.3276,17.2971,17.3073,23400.0
2013-06-06 12:40:00,34.07,34.08,34.05,34.08,19400.0,17.3073,17.3123,17.2971,17.3123,19400.0
2013-06-06 12:45:00,34.07,34.07,34.01,34.07,42000.0,17.3073,17.3073,17.2768,17.3073,42000.0
2013-06-06 12:50:00,34.06,34.09,34.01,34.08,81000.0,17.3022,17.3174,17.2768,17.3123,81000.0
2013-06-06 12:55:00,34.07,34.08,34.03,34.06,78300.0,17.3073,17.3123,17.2869,17.3022,78300.0
2013-06-06 13:00:00,34.06,34.14,34.06,34.13,82300.0,17.3022,17.3428,17.3022,17.3377,82300.0
2013-06-06 13:05:00,34.13,34.23,34.13,34.2,58400.0,17.3377,17.3885,17.3377,17.3733,58400.0
2013-06-06 13:10:00,34.21,34.32,34.2,34.29,86500.0,17.3784,17.4343,17.3733,17.419,86500.0
2013-06-06 13:15:00,34.29,34.36,34.28,34.31,71000.0,17.419,17.4546,17.4139,17.4292,71000.0
2013-06-06 13:20:00,34.3,34.33,34.22,34.22,49000.0,17.4241,17.4393,17.3835,17.3835,49000.0
2013-06-06 13:25:00,34.22,34.29,34.2,34.28,50900.0,17.3835,17.419,17.3733,17.4139,50900.0
2013-06-06 13:30:00,34.28,34.32,34.25,34.3,48600.0,17.4139,17.4343,17.3987,17.4241,48600.0
2013-06-06 13:35:00,34.3,34.37,34.29,34.31,56100.0,17.4241,17.4597,17.419,17.4292,56100.0
2013-06-06 13:40:00,34.31,34.32,34.25,34.26,55400.0,17.4292,17.4343,17.3987,17.4038,55400.0
2013-06-06 13:45:00,34.26,34.45,34.26,34.44,169100.0,17.4038,17.5003,17.4038,17.4952,169100.0
2013-06-06 13:50:00,34.45,34.59,34.44,34.51,203700.0,17.5003,17.5714,17.4952,17.5308,203700.0
2013-06-06 13:55:00,34.51,34.51,34.4,34.42,57500.0,17.5308,17.5308,17.4749,17.4851,57500.0
2013-06-06 14:00:00,34.41,34.42,34.32,34.33,46000.0,17.48,17.4851,17.4343,17.4393,46000.0
2013-06-06 14:05:00,34.33,34.44,34.33,34.4,66200.0,17.4393,17.4952,17.4393,17.4749,66200.0
2013-06-06 14:10:00,34.4,34.44,34.36,34.39,205200.0,17.4749,17.4952,17.4546,17.4698,205200.0
2013-06-06 14:15:00,34.39,34.41,34.35,34.4,57400.0,17.4698,17.48,17.4495,17.4749,57400.0
2013-06-06 14:20:00,34.4,34.44,34.4,34.43,43200.0,17.4749,17.4952,17.4749,17.4901,43200.0
2013-06-06 14:25:00,34.42,34.52,34.42,34.51,101100.0,17.4851,17.5359,17.4851,17.5308,101100.0
2013-06-06 14:30:00,34.51,34.56,34.49,34.55,167800.0,17.5308,17.5562,17.5206,17.5511,167800.0
2013-06-06 14:35:00,34.54,34.55,34.52,34.52,55600.0,17.546,17.5511,17.5359,17.5359,55600.0
2013-06-06 14:40:00,34.53,34.59,34.52,34.59,51100.0,17.5409,17.5714,17.5359,17.5714,51100.0
2013-06-06 14:45:00,34.59,34.62,34.55,34.62,101000.0,17.5714,17.5867,17.5511,17.5867,101000.0
2013-06-06 14:50:00,34.62,34.66,34.57,34.58,53100.0,17.5867,17.607,17.5613,17.5663,53100.0
2013-06-06 14:55:00,34.57,34.59,34.55,34.55,63900.0,17.5613,17.5714,17.5511,17.5511,63900.0
2013-06-06 15:00:00,34.55,34.61,34.54,34.55,53700.0,17.5511,17.5816,17.546,17.5511,53700.0
2013-06-06 15:05:00,34.56,34.6,34.53,34.55,90200.0,17.5562,17.5765,17.5409,17.5511,90200.0
2013-06-06 15:10:00,34.55,34.56,34.53,34.55,109500.0,17.5511,17.5562,17.5409,17.5511,109500.0
2013-06-06 15:15:00,34.54,34.6,34.53,34.57,88800.0,17.546,17.5765,17.5409,17.5613,88800.0
2013-06-06 15:20:00,34.57,34.61,34.54,34.59,50300.0,17.5613,17.5816,17.546,17.5714,50300.0
2013-06-06 15:25:00,34.6,34.62,34.55,34.61,88400.0,17.5765,17.5867,17.5511,17.5816,88400.0
2013-06-06 15:30:00,34.61,34.68,34.61,34.67,206000.0,17.5816,17.6171,17.5816,17.6121,206000.0
2013-06-06 15:35:00,34.67,34.69,34.66,34.69,124200.0,17.6121,17.6222,17.607,17.6222,124200.0
2013-06-06 15:40:00,34.69,34.73,34.68,34.73,232600.0,17.6222,17.6425,17.6171,17.6425,232600.0
2013-06-06 15:45:00,34.73,34.75,34.68,34.73,325400.0,17.6425,17.6527,17.6171,17.6425,325400.0
2013-06-06 15:50:00,34.73,34.82,34.72,34.82,313300.0,17.6425,17.6883,17.6375,17.6883,313300.0
2013-06-06 15:55:00,34.82,34.87,34.77,34.85,721600.0,17.6883,17.7137,17.6629,17.7035,721600.0
2013-06-07 09:30:00,34.98,35.18,34.97,34.98,98900.0,17.7695,17.8711,17.7645,17.7695,98900.0
2013-06-07 09:35:00,34.97,35.13,34.91,35.12,59200.0,17.7645,17.8457,17.734,17.8407,59200.0
2013-06-07 09:40:00,35.08,35.08,34.92,34.92,69600.0,17.8203,17.8203,17.7391,17.7391,69600.0
2013-06-07 09:45:00,34.94,35.02,34.93,35.0,45400.0,17.7492,17.7899,17.7441,17.7797,45400.0
2013-06-07 09:50:00,35.01,35.11,35.01,35.11,49200.0,17.7848,17.8356,17.7848,17.8356,49200.0
2013-06-07 09:55:00,35.1,35.13,35.05,35.08,87900.0,17.8305,17.8457,17.8051,17.8203,87900.0
2013-06-07 10:00:00,35.08,35.11,35.03,35.09,130100.0,17.8203,17.8356,17.7949,17.8254,130100.0
2013-06-07 10:05:00,35.09,35.15,35.06,35.07,79300.0,17.8254,17.8559,17.8102,17.8153,79300.0
2013-06-07 10:10:00,35.07,35.14,35.07,35.11,92500.0,17.8153,17.8508,17.8153,17.8356,92500.0
2013-06-07 10:15:00,35.11,35.16,35.05,35.13,259300.0,17.8356,17.861,17.8051,17.8457,259300.0
2013-06-07 10:20:00,35.14,35.15,35.02,35.03,186700.0,17.8508,17.8559,17.7899,17.7949,186700.0
2013-06-07 10:25:00,35.03,35.12,35.02,35.09,165900.0,17.7949,17.8407,17.7899,17.8254,165900.0
2013-06-07 10:30:00,35.09,35.16,35.08,35.08,36700.0,17.8254,17.861,17.8203,17.8203,36700.0
2013-06-07 10:35:00,35.08,35.09,35.02,35.02,89000.0,17.8203,17.8254,17.7899,17.7899,89000.0
2013-06-07 10:40:00,35.02,35.07,34.98,35.07,58300.0,17.7899,17.8153,17.7695,17.8153,58300.0
2013-06-07 10:45:00,35.06,35.08,35.01,35.07,55800.0,17.8102,17.8203,17.7848,17.8153,55800.0
2013-06-07 10:50:00,35.07,35.09,35.05,35.07,40400.0,17.8153,17.8254,17.8051,17.8153,40400.0
2013-06-07 10:55:00,35.08,35.11,35.08,35.1,54000.0,17.8203,17.8356,17.8203,17.8305,54000.0
2013-06-07 11:00:00,35.09,35.11,35.09,35.11,60000.0,17.8254,17.8356,17.8254,17.8356,60000.0
2013-06-07 11:05:00,35.11,35.13,35.09,35.1,49900.0,17.8356,17.8457,17.8254,17.8305,49900.0
2013-06-07 11:10:00,35.09,35.1,35.05,35.06,27500.0,17.8254,17.8305,17.8051,17.8102,27500.0
2013-06-07 11:15:00,35.07,35.12,35.07,35.1,42400.0,17.8153,17.8407,17.8153,17.8305,42400.0
2013-06-07 11:20:00,35.11,35.13,35.08,35.11,54800.0,17.8356,17.8457,17.8203,17.8356,54800.0
2013-06-07 11:25:00,35.11,35.15,35.11,35.15,33700.0,17.8356,17.8559,17.8356,17.8559,33700.0
2013-06-07 11:30:00,35.14,35.15,35.12,35.14,36500.0,17.8508,17.8559,17.8407,17.8508,36500.0
2013-06-07 11:35:00,35.14,35.15,35.11,35.12,40900.0,17.8508,17.8559,17.8356,17.8407,40900.0
2013-06-07 11:40:00,35.12,35.14,35.1,35.12,59400.0,17.8407,17.8508,17.8305,17.8407,59400.0
2013-06-07 11:45:00,35.12,35.13,35.05,35.07,32600.0,17.8407,17.8457,17.8051,17.8153,32600.0
2013-06-07 11:50:00,35.07,35.09,35.05,35.09,24300.0,17.8153,17.8254,17.8051,17.8254,24300.0
2013-06-07 11:55:00,35.09,35.11,35.08,35.09,41400.0,17.8254,17.8356,17.8203,17.8254,41400.0
2013-06-07 12:00:00,35.09,35.12,35.07,35.11,62800.0,17.8254,17.8407,17.8153,17.8356,62800.0
2013-06-07 12:05:00,35.12,35.14,35.08,35.09,54100.0,17.8407,17.8508,17.8203,17.8254,54100.0
2013-06-07 12:10:00,35.09,35.12,35.08,35.12,25900.0,17.8254,17.8407,17.8203,17.8407,25900.0
2013-06-07 12:15:00,35.12,35.17,35.12,35.15,125700.0,17.8407,17.8661,17.8407,17.8559,125700.0
2013-06-07 12:20:00,35.16,35.21,35.15,35.21,110200.0,17.861,17.8864,17.8559,17.8864,110200.0
2013-06-07 12:25:00,35.21,35.24,35.17,35.19,40400.0,17.8864,17.9016,17.8661,17.8762,40400.0
2013-06-07 12:30:00,35.2,35.21,35.17,35.18,55100.0,17.8813,17.8864,17.8661,17.8711,55100.0
2013-06-07 12:35:00,35.18,35.21,35.18,35.2,42600.0,17.8711,17.8864,17.8711,17.8813,42600.0
2013-06-07 12:40:00,35.2,35.24,35.19,35.19,279400.0,17.8813,17.9016,17.8762,17.8762,279400.0
2013-06-07 12:45:00,35.19,35.22,35.12,35.19,70500.0,17.8762,17.8915,17.8407,17.8762,70500.0
2013-06-07 12:50:00,35.18,35.2,35.17,35.17,24900.0,17.8711,17.8813,17.8661,17.8661,24900.0
2013-06-07 12:55:00,35.18,35.22,35.18,35.22,15000.0,17.8711,17.8915,17.8711,17.8915,15000.0
2013-06-07 13:00:00,35.22,35.25,35.2,35.23,76100.0,17.8915,17.9067,17.8813,17.8965,76100.0
2013-06-07 13:05:00,35.23,35.29,35.23,35.29,65200.0,17.8965,17.927,17.8965,17.927,65200.0
2013-06-07 13:10:00,35.28,35.32,35.28,35.32,39600.0,17.9219,17.9423,17.9219,17.9423,39600.0
2013-06-07 13:15:00,35.31,35.32,35.27,35.29,23800.0,17.9372,17.9423,17.9169,17.927,23800.0
2013-06-07 13:20:00,35.28,35.29,35.25,35.25,27400.0,17.9219,17.927,17.9067,17.9067,27400.0
2013-06-07 13:25:00,35.24,35.26,35.22,35.22,24000.0,17.9016,17.9118,17.8915,17.8915,24000.0
2013-06-07 13:30:00,35.23,35.26,35.23,35.26,36300.0,17.8965,17.9118,17.8965,17.9118,36300.0
2013-06-07 13:35:00,35.25,35.28,35.25,35.27,31500.0,17.9067,17.9219,17.9067,17.9169,31500.0
2013-06-07 13:40:00,35.27,35.28,35.22,35.23,29600.0,17.9169,17.9219,17.8915,17.8965,29600.0
2013-06-07 13:45:00,35.23,35.25,35.22,35.25,25200.0,17.8965,17.9067,17.8915,17.9067,25200.0
2013-06-07 13:50:00,35.25,35.28,35.24,35.28,24400.0,17.9067,17.9219,17.9016,17.9219,24400.0
2013-06-07 13:55:00,35.29,35.29,35.22,35.23,77000.0,17.927,17.927,17.8915,17.8965,77000.0
2013-06-07 14:00:00,35.24,35.26,35.2,35.25,60600.0,17.9016,17.9118,17.8813,17.9067,60600.0
2013-06-07 14:05:00,35.25,35.26,35.2,35.23,39200.0,17.9067,17.9118,17.8813,17.8965,39200.0
2013-06-07 14:10:00,35.23,35.23,35.19,35.23,33800.0,17.8965,17.8965,17.8762,17.8965,33800.0
2013-06-07 14:15:00,35.23,35.26,35.21,35.22,118100.0,17.8965,17.9118,17.8864,17.8915,118100.0
2013-06-07 14:20:00,35.21,35.22,35.11,35.11,108300.0,17.8864,17.8915,17.8356,17.8356,108300.0
2013-06-07 14:25:00,35.11,35.14,35.08,35.14,42700.0,17.8356,17.8508,17.8203,17.8508,42700.0
2013-06-07 14:30:00,35.14,35.16,35.11,35.14,62200.0,17.8508,17.861,17.8356,17.8508,62200.0
2013-06-07 14:35:00,35.14,35.2,35.14,35.19,50100.0,17.8508,17.8813,17.8508,17.8762,50100.0
2013-06-07 14:40:00,35.2,35.2,35.13,35.17,89300.0,17.8813,17.8813,17.8457,17.8661,89300.0
2013-06-07 14:45:00,35.16,35.18,35.15,35.16,102900.0,17.861,17.8711,17.8559,17.861,102900.0
2013-06-07 14:50:00,35.16,35.23,35.16,35.19,129300.0,17.861,17.8965,17.861,17.8762,129300.0
2013-06-07 14:55:00,35.2,35.21,35.17,35.2,53800.0,17.8813,17.8864,17.8661,17.8813,53800.0
2013-06-07 15:00:00,35.21,35.21,35.15,35.2,69600.0,17.8864,17.8864,17.8559,17.8813,69600.0
2013-06-07 15:05:00,35.19,35.24,35.18,35.24,93600.0,17.8762,17.9016,17.8711,17.9016,93600.0
2013-06-07 15:10:00,35.24,35.26,35.22,35.25,83000.0,17.9016,17.9118,17.8915,17.9067,83000.0
2013-06-07 15:15:00,35.25,35.3,35.25,35.3,43300.0,17.9067,17.9321,17.9067,17.9321,43300.0
2013-06-07 15:20:00,35.29,35.3,35.23,35.23,69900.0,17.927,17.9321,17.8965,17.8965,69900.0
2013-06-07 15:25:00,35.24,35.24,35.19,35.22,68300.0,17.9016,17.9016,17.8762,17.8915,68300.0
2013-06-07 15:30:00,35.22,35.27,35.22,35.24,224900.0,17.8915,17.9169,17.8915,17.9016,224900.0
2013-06-07 15:35:00,35.24,35.25,35.2,35.2,123900.0,17.9016,17.9067,17.8813,17.8813,123900.0
2013-06-07 15:40:00,35.2,35.21,35.17,35.17,114400.0,17.8813,17.8864,17.8661,17.8661,114400.0
2013-06-07 15:45:00,35.18,35.26,35.17,35.26,130300.0,17.8711,17.9118,17.8661,17.9118,130300.0
2013-06-07 15:50:00,35.26,35.26,35.22,35.23,113300.0,17.9118,17.9118,17.8915,17.8965,113300.0
2013-06-07 15:55:00,35.24,35.27,35.22,35.24,285800.0,17.9016,17.9169,17.8915,17.9016,285800.0
2013-06-10 09:30:00,35.36,35.37,35.27,35.28,61500.0,17.9626,17.9677,17.9169,17.9219,61500.0
2013-06-10 09:35:00,35.27,35.29,35.15,35.16,38000.0,17.9169,17.927,17.8559,17.861,38000.0
2013-06-10 09:40:00,35.16,35.16,34.98,34.98,92200.0,17.861,17.861,17.7695,17.7695,92200.0
2013-06-10 09:45:00,34.97,35.0,34.96,34.98,45500.0,17.7645,17.7797,17.7594,17.7695,45500.0
2013-06-10 09:50:00,34.98,34.98,34.91,34.94,40500.0,17.7695,17.7695,17.734,17.7492,40500.0
2013-06-10 09:55:00,34.95,34.97,34.88,34.91,28600.0,17.7543,17.7645,17.7187,17.734,28600.0
2013-06-10 10:00:00,34.91,34.93,34.88,34.93,46000.0,17.734,17.7441,17.7187,17.7441,46000.0
2013-06-10 10:05:00,34.93,34.95,34.89,34.94,50900.0,17.7441,17.7543,17.7238,17.7492,50900.0
2013-06-10 10:10:00,34.94,34.95,34.87,34.88,70000.0,17.7492,17.7543,17.7137,17.7187,70000.0
2013-06-10 10:15:00,34.88,34.93,34.88,34.93,43300.0,17.7187,17.7441,17.7187,17.7441,43300.0
2013-06-10 10:20:00,34.94,34.94,34.91,34.94,70400.0,17.7492,17.7492,17.734,17.7492,70400.0
2013-06-10 10:25:00,34.95,35.0,34.94,34.99,71400.0,17.7543,17.7797,17.7492,17.7746,71400.0
2013-06-10 10:30:00,35.0,35.04,34.99,35.04,33700.0,17.7797,17.8,17.7746,17.8,33700.0
2013-06-10 10:35:00,35.04,35.12,35.03,35.12,38100.0,17.8,17.8407,17.7949,17.8407,38100.0
2013-06-10 10:40:00,35.12,35.13,35.06,35.13,134900.0,17.8407,17.8457,17.8102,17.8457,134900.0
2013-06-10 10:45:00,35.13,35.17,35.1,35.11,88700.0,17.8457,17.8661,17.8305,17.8356,88700.0
2013-06-10 10:50:00,35.11,35.15,35.11,35.12,24700.0,17.8356,17.8559,17.8356,17.8407,24700.0
2013-06-10 10:55:00,35.13,35.14,35.09,35.14,47400.0,17.8457,17.8508,17.8254,17.8508,47400.0
2013-06-10 11:00:00,35.14,35.19,35.12,35.12,39500.0,17.8508,17.8762,17.8407,17.8407,39500.0
2013-06-10 11:05:00,35.12,35.14,35.09,35.09,36600.0,17.8407,17.8508,17.8254,17.8254,36600.0
2013-06-10 11:10:00,35.09,35.1,35.08,35.1,18200.0,17.8254,17.8305,17.8203,17.8305,18200.0
2013-06-10 11:15:00,35.09,35.1,35.05,35.05,26500.0,17.8254,17.8305,17.8051,17.8051,26500.0
2013-06-10 11:20:00,35.05,35.07,35.05,35.07,32300.0,17.8051,17.8153,17.8051,17.8153,32300.0
2013-06-10 11:25:00,35.07,35.09,35.02,35.02,100700.0,17.8153,17.8254,17.7899,17.7899,100700.0
2013-06-10 11:30:00,35.02,35.04,35.0,35.04,48500.0,17.7899,17.8,17.7797,17.8,48500.0
2013-06-10 11:35:00,35.04,35.11,35.02,35.09,35200.0,17.8,17.8356,17.7899,17.8254,35200.0
2013-06-10 11:40:00,35.08,35.1,35.08,35.09,17500.0,17.8203,17.8305,17.8203,17.8254,17500.0
2013-06-10 11:45:00,35.1,35.12,35.09,35.11,27700.0,17.8305,17.8407,17.8254,17.8356,27700.0
2013-06-10 11:50:00,35.12,35.13,35.07,35.11,38400.0,17.8407,17.8457,17.8153,17.8356,38400.0
2013-06-10 11:55:00,35.1,35.11,35.07,35.08,20400.0,17.8305,17.8356,17.8153,17.8203,20400.0
2013-06-10 12:00:00,35.08,35.14,35.08,35.14,14700.0,17.8203,17.8508,17.8203,17.8508,14700.0
2013-06-10 12:05:00,35.15,35.16,35.06,35.06,19700.0,17.8559,17.861,17.8102,17.8102,19700.0
2013-06-10 12:10:00,35.06,35.1,35.06,35.09,12200.0,17.8102,17.8305,17.8102,17.8254,12200.0
2013-06-10 12:15:00,35.09,35.09,35.05,35.05,13700.0,17.8254,17.8254,17.8051,17.8051,13700.0
2013-06-10 12:20:00,35.05,35.07,35.04,35.05,13600.0,17.8051,17.8153,17.8,17.8051,13600.0
2013-06-10 12:25:00,35.05,35.07,35.02,35.03,40900.0,17.8051,17.8153,17.7899,17.7949,40900.0
2013-06-10 12:30:00,35.03,35.04,35.01,35.02,20800.0,17.7949,17.8,17.7848,17.7899,20800.0
2013-06-10 12:35:00,35.02,35.03,34.97,34.99,39100.0,17.7899,17.7949,17.7645,17.7746,39100.0
2013-06-10 12:40:00,34.98,34.98,34.93,34.96,17000.0,17.7695,17.7695,17.7441,17.7594,17000.0
2013-06-10 12:45:00,34.97,34.97,34.96,34.96,12800.0,17.7645,17.7645,17.7594,17.7594,12800.0
2013-06-10 12:50:00,34.97,34.97,34.89,34.89,83100.0,17.7645,17.7645,17.7238,17.7238,83100.0
2013-06-10 12:55:00,34.89,34.91,34.88,34.9,47900.0,17.7238,17.734,17.7187,17.7289,47900.0
2013-06-10 13:00:00,34.91,34.93,34.89,34.92,30600.0,17.734,17.7441,17.7238,17.7391,30600.0
2013-06-10 13:05:00,34.92,34.95,34.92,34.94,19100.0,17.7391,17.7543,17.7391,17.7492,19100.0
2013-06-10 13:10:00,34.94,34.95,34.93,34.94,14900.0,17.7492,17.7543,17.7441,17.7492,14900.0
2013-06-10 13:15:00,34.93,34.95,34.93,34.94,24600.0,17.7441,17.7543,17.7441,17.7492,24600.0
2013-06-10 13:20:00,34.95,34.96,34.89,34.89,118100.0,17.7543,17.7594,17.7238,17.7238,118100.0
2013-06-10 13:25:00,34.89,34.89,34.86,34.89,17900.0,17.7238,17.7238,17.7086,17.7238,17900.0
2013-06-10 13:30:00,34.89,34.9,34.85,34.85,31800.0,17.7238,17.7289,17.7035,17.7035,31800.0
2013-06-10 13:35:00,34.86,34.86,34.82,34.84,25000.0,17.7086,17.7086,17.6883,17.6984,25000.0
2013-06-10 13:40:00,34.84,34.86,34.83,34.85,18100.0,17.6984,17.7086,17.6933,17.7035,18100.0
2013-06-10 13:45:00,34.85,34.86,34.82,34.83,27200.0,17.7035,17.7086,17.6883,17.6933,27200.0
2013-06-10 13:50:00,34.83,34.84,34.82,34.83,21500.0,17.6933,17.6984,17.6883,17.6933,21500.0
2013-06-10 13:55:00,34.83,34.85,34.83,34.84,18600.0,17.6933,17.7035,17.6933,17.6984,18600.0
2013-06-10 14:00:00,34.84,34.84,34.81,34.82,35700.0,17.6984,17.6984,17.6832,17.6883,35700.0
2013-06-10 14:05:00,34.82,34.84,34.8,34.8,29100.0,17.6883,17.6984,17.6781,17.6781,29100.0
2013-06-10 14:10:00,34.8,34.8,34.74,34.76,59800.0,17.6781,17.6781,17.6476,17.6578,59800.0
2013-06-10 14:15:00,34.76,34.77,34.74,34.74,80200.0,17.6578,17.6629,17.6476,17.6476,80200.0
2013-06-10 14:20:00,34.74,34.76,34.72,34.74,56600.0,17.6476,17.6578,17.6375,17.6476,56600.0
2013-06-10 14:25:00,34.75,34.8,34.74,34.78,37900.0,17.6527,17.6781,17.6476,17.6679,37900.0
2013-06-10 14:30:00,34.77,34.83,34.77,34.8,34000.0,17.6629,17.6933,17.6629,17.6781,34000.0
2013-06-10 14:35:00,34.8,34.8,34.78,34.78,17800.0,17.6781,17.6781,17.6679,17.6679,17800.0
2013-06-10 14:40:00,34.77,34.77,34.74,34.76,36000.0,17.6629,17.6629,17.6476,17.6578,36000.0
2013-06-10 14:45:00,34.75,34.78,34.75,34.77,19700.0,17.6527,17.6679,17.6527,17.6629,19700.0
2013-06-10 14:50:00,34.78,34.86,34.78,34.86,72700.0,17.6679,17.7086,17.6679,17.7086,72700.0
2013-06-10 14:55:00,34.85,34.86,34.83,34.85,40000.0,17.7035,17.7086,17.6933,17.7035,40000.0
2013-06-10 15:00:00,34.84,34.87,34.82,34.83,76200.0,17.6984,17.7137,17.6883,17.6933,76200.0
2013-06-10 15:05:00,34.82,34.84,34.79,34.84,35100.0,17.6883,17.6984,17.673,17.6984,35100.0
2013-06-10 15:10:00,34.84,34.88,34.83,34.88,94200.0,17.6984,17.7187,17.6933,17.7187,94200.0
2013-06-10 15:15:00,34.88,34.89,34.86,34.88,42500.0,17.7187,17.7238,17.7086,17.7187,42500.0
2013-06-10 15:20:00,34.89,34.89,34.82,34.84,70400.0,17.7238,17.7238,17.6883,17.6984,70400.0
2013-06-10 15:25:00,34.84,34.84,34.8,34.83,38800.0,17.6984,17.6984,17.6781,17.6933,38800.0
2013-06-10 15:30:00,34.82,34.84,34.8,34.83,48300.0,17.6883,17.6984,17.6781,17.6933,48300.0
2013-06-10 15:35:00,34.82,34.83,34.76,34.77,73700.0,17.6883,17.6933,17.6578,17.6629,73700.0
2013-06-10 15:40:00,34.77,34.82,34.77,34.79,140900.0,17.6629,17.6883,17.6629,17.673,140900.0
2013-06-10 15:45:00,34.79,34.79,34.72,34.72,134100.0,17.673,17.673,17.6375,17.6375,134100.0
2013-06-10 15:50:00,34.73,34.74,34.68,34.69,300000.0,17.6425,17.6476,17.6171,17.6222,300000.0
2013-06-10 15:55:00,34.69,34.73,34.67,34.72,407000.0,17.6222,17.6425,17.6121,17.6375,407000.0
2013-06-11 09:30:00,34.33,34.38,34.06,34.09,119800.0,17.4393,17.4647,17.3022,17.3174,119800.0
2013-06-11 09:35:00,34.08,34.15,34.0,34.12,65600.0,17.3123,17.3479,17.2717,17.3327,65600.0
2013-06-11 09:40:00,34.12,34.27,34.11,34.25,59700.0,17.3327,17.4089,17.3276,17.3987,59700.0
2013-06-11 09:45:00,34.23,34.32,34.22,34.24,75000.0,17.3885,17.4343,17.3835,17.3936,75000.0
2013-06-11 09:50:00,34.23,34.26,34.16,34.16,68000.0,17.3885,17.4038,17.353,17.353,68000.0
2013-06-11 09:55:00,34.17,34.27,34.16,34.2,44000.0,17.3581,17.4089,17.353,17.3733,44000.0
2013-06-11 10:00:00,34.21,34.29,34.21,34.24,40700.0,17.3784,17.419,17.3784,17.3936,40700.0
2013-06-11 10:05:00,34.23,34.28,34.17,34.2,44600.0,17.3885,17.4139,17.3581,17.3733,44600.0
2013-06-11 10:10:00,34.2,34.24,34.16,34.24,31300.0,17.3733,17.3936,17.353,17.3936,31300.0
2013-06-11 10:15:00,34.25,34.27,34.22,34.22,97100.0,17.3987,17.4089,17.3835,17.3835,97100.0
2013-06-11 10:20:00,34.23,34.29,34.21,34.26,41200.0,17.3885,17.419,17.3784,17.4038,41200.0
2013-06-11 10:25:00,34.26,34.26,34.2,34.22,62700.0,17.4038,17.4038,17.3733,17.3835,62700.0
2013-06-11 10:30:00,34.23,34.33,34.22,34.32,47300.0,17.3885,17.4393,17.3835,17.4343,47300.0
2013-06-11 10:35:00,34.32,34.33,34.28,34.33,96200.0,17.4343,17.4393,17.4139,17.4393,96200.0
2013-06-11 10:40:00,34.33,34.37,34.32,34.37,60700.0,17.4393,17.4597,17.4343,17.4597,60700.0
2013-06-11 10:45:00,34.37,34.37,34.26,34.29,46400.0,17.4597,17.4597,17.4038,17.419,46400.0
2013-06-11 10:50:00,34.29,34.31,34.24,34.25,40200.0,17.419,17.4292,17.3936,17.3987,40200.0
2013-06-11 10:55:00,34.25,34.31,34.24,34.25,30300.0,17.3987,17.4292,17.3936,17.3987,30300.0
2013-06-11 11:00:00,34.24,34.25,34.22,34.23,44800.0,17.3936,17.3987,17.3835,17.3885,44800.0
2013-06-11 11:05:00,34.24,34.31,34.24,34.25,40100.0,17.3936,17.4292,17.3936,17.3987,40100.0
2013-06-11 11:10:00,34.25,34.33,34.25,34.32,61600.0,17.3987,17.4393,17.3987,17.4343,61600.0
2013-06-11 11:15:00,34.32,34.35,34.29,34.31,41900.0,17.4343,17.4495,17.419,17.4292,41900.0
2013-06-11 11:20:00,34.32,34.33,34.3,34.31,40500.0,17.4343,17.4393,17.4241,17.4292,40500.0
2013-06-11 11:25:00,34.32,34.35,34.32,34.33,50600.0,17.4343,17.4495,17.4343,17.4393,50600.0
2013-06-11 11:30:00,34.34,34.41,34.33,34.33,81700.0,17.4444,17.48,17.4393,17.4393,81700.0
2013-06-11 11:35:00,34.33,34.34,34.3,34.3,53700.0,17.4393,17.4444,17.4241,17.4241,53700.0
2013-06-11 11:40:00,34.3,34.36,34.3,34.36,22000.0,17.4241,17.4546,17.4241,17.4546,22000.0
2013-06-11 11:45:00,34.36,34.39,34.35,34.39,41200.0,17.4546,17.4698,17.4495,17.4698,41200.0
2013-06-11 11:50:00,34.4,34.41,34.29,34.3,50500.0,17.4749,17.48,17.419,17.4241,50500.0
2013-06-11 11:55:00,34.3,34.37,34.3,34.34,39300.0,17.4241,17.4597,17.4241,17.4444,39300.0
2013-06-11 12:00:00,34.35,34.36,34.34,34.36,19100.0,17.4495,17.4546,17.4444,17.4546,19100.0
2013-06-11 12:05:00,34.36,34.42,34.36,34.42,22900.0,17.4546,17.4851,17.4546,17.4851,22900.0
2013-06-11 12:10:00,34.42,34.43,34.39,34.39,53500.0,17.4851,17.4901,17.4698,17.4698,53500.0
2013-06-11 12:15:00,34.39,34.4,34.32,34.32,36700.0,17.4698,17.4749,17.4343,17.4343,36700.0
2013-06-11 12:20:00,34.33,34.37,34.33,34.36,24100.0,17.4393,17.4597,17.4393,17.4546,24100.0
2013-06-11 12:25:00,34.36,34.36,34.32,34.32,24500.0,17.4546,17.4546,17.4343,17.4343,24500.0
2013-06-11 12:30:00,34.33,34.34,34.3,34.3,28600.0,17.4393,17.4444,17.4241,17.4241,28600.0
2013-06-11 12:35:00,34.3,34.32,34.3,34.32,20800.0,17.4241,17.4343,17.4241,17.4343,20800.0
2013-06-11 12:40:00,34.32,34.36,34.31,34.34,26300.0,17.4343,17.4546,17.4292,17.4444,26300.0
2013-06-11 12:45:00,34.35,34.38,34.34,34.38,43000.0,17.4495,17.4647,17.4444,17.4647,43000.0
2013-06-11 12:50:00,34.36,34.37,34.34,34.35,28600.0,17.4546,17.4597,17.4444,17.4495,28600.0
2013-06-11 12:55:00,34.35,34.39,34.34,34.38,43600.0,17.4495,17.4698,17.4444,17.4647,43600.0
2013-06-11 13:00:00,34.38,34.42,34.36,34.4,54900.0,17.4647,17.4851,17.4546,17.4749,54900.0
2013-06-11 13:05:00,34.4,34.43,34.4,34.41,36800.0,17.4749,17.4901,17.4749,17.48,36800.0
2013-06-11 13:10:00,34.41,34.42,34.37,34.39,53400.0,17.48,17.4851,17.4597,17.4698,53400.0
2013-06-11 13:15:00,34.39,34.4,34.35,34.37,57100.0,17.4698,17.4749,17.4495,17.4597,57100.0
2013-06-11 13:20:00,34.37,34.4,34.34,34.36,116100.0,17.4597,17.4749,17.4444,17.4546,116100.0
2013-06-11 13:25:00,34.37,34.38,34.3,34.3,73300.0,17.4597,17.4647,17.4241,17.4241,73300.0
2013-06-11 13:30:00,34.31,34.31,34.25,34.25,41100.0,17.4292,17.4292,17.3987,17.3987,41100.0
2013-06-11 13:35:00,34.25,34.28,34.23,34.27,34500.0,17.3987,17.4139,17.3885,17.4089,34500.0
2013-06-11 13:40:00,34.27,34.27,34.21,34.26,26100.0,17.4089,17.4089,17.3784,17.4038,26100.0
2013-06-11 13:45:00,34.26,34.28,34.23,34.26,32500.0,17.4038,17.4139,17.3885,17.4038,32500.0
2013-06-11 13:50:00,34.27,34.31,34.25,34.25,41800.0,17.4089,17.4292,17.3987,17.3987,41800.0
2013-06-11 13:55:00,34.26,34.26,34.18,34.19,51600.0,17.4038,17.4038,17.3631,17.3682,51600.0
2013-06-11 14:00:00,34.18,34.23,34.16,34.18,65200.0,17.3631,17.3885,17.353,17.3631,65200.0
2013-06-11 14:05:00,34.18,34.18,34.11,34.13,38200.0,17.3631,17.3631,17.3276,17.3377,38200.0
2013-06-11 14:10:00,34.13,34.16,34.12,34.14,35000.0,17.3377,17.353,17.3327,17.3428,35000.0
2013-06-11 14:15:00,34.15,34.18,34.14,34.17,38800.0,17.3479,17.3631,17.3428,17.3581,38800.0
2013-06-11 14:20:00,34.17,34.21,34.17,34.2,36800.0,17.3581,17.3784,17.3581,17.3733,36800.0
2013-06-11 14:25:00,34.2,34.24,34.19,34.24,41700.0,17.3733,17.3936,17.3682,17.3936,41700.0
2013-06-11 14:30:00,34.25,34.26,34.2,34.2,42500.0,17.3987,17.4038,17.3733,17.3733,42500.0
2013-06-11 14:35:00,34.21,34.22,34.2,34.21,33800.0,17.3784,17.3835,17.3733,17.3784,33800.0
2013-06-11 14:40:00,34.2,34.24,34.2,34.21,38900.0,17.3733,17.3936,17.3733,17.3784,38900.0
2013-06-11 14:45:00,34.2,34.23,34.18,34.18,38000.0,17.3733,17.3885,17.3631,17.3631,38000.0
2013-06-11 14:50:00,34.19,34.2,34.15,34.15,38000.0,17.3682,17.3733,17.3479,17.3479,38000.0
2013-06-11 14:55:00,34.14,34.27,34.14,34.25,48900.0,17.3428,17.4089,17.3428,17.3987,48900.0
2013-06-11 15:00:00,34.26,34.3,34.26,34.26,57800.0,17.4038,17.4241,17.4038,17.4038,57800.0
2013-06-11 15:05:00,34.26,34.28,34.22,34.22,39900.0,17.4038,17.4139,17.3835,17.3835,39900.0
2013-06-11 15:10:00,34.22,34.26,34.21,34.25,42700.0,17.3835,17.4038,17.3784,17.3987,42700.0
2013-06-11 15:15:00,34.26,34.26,34.22,34.23,38700.0,17.4038,17.4038,17.3835,17.3885,38700.0
2013-06-11 15:20:00,34.23,34.26,34.2,34.25,80800.0,17.3885,17.4038,17.3733,17.3987,80800.0
2013-06-11 15:25:00,34.25,34.27,34.16,34.16,55500.0,17.3987,17.4089,17.353,17.353,55500.0
2013-06-11 15:30:00,34.15,34.16,34.08,34.08,111100.0,17.3479,17.353,17.3123,17.3123,111100.0
2013-06-11 15:35:00,34.09,34.16,34.07,34.07,105100.0,17.3174,17.353,17.3073,17.3073,105100.0
2013-06-11 15:40:00,34.08,34.08,34.01,34.02,135700.0,17.3123,17.3123,17.2768,17.2819,135700.0
2013-06-11 15:45:00,34.02,34.12,34.0,34.1,378100.0,17.2819,17.3327,17.2717,17.3225,378100.0
2013-06-11 15:50:00,34.09,34.14,34.08,34.08,334300.0,17.3174,17.3428,17.3123,17.3123,334300.0
2013-06-11 15:55:00,34.09,34.1,34.05,34.09,347100.0,17.3174,17.3225,17.2971,17.3174,347100.0
2013-06-12 09:30:00,34.36,34.58,34.36,34.51,66500.0,17.4546,17.5663,17.4546,17.5308,66500.0
2013-06-12 09:35:00,34.5,34.55,34.47,34.51,59000.0,17.5257,17.5511,17.5105,17.5308,59000.0
2013-06-12 09:40:00,34.51,34.56,34.49,34.55,50800.0,17.5308,17.5562,17.5206,17.5511,50800.0
2013-06-12 09:45:00,34.55,34.58,34.53,34.55,53500.0,17.5511,17.5663,17.5409,17.5511,53500.0
2013-06-12 09:50:00,34.55,34.6,34.54,34.57,105400.0,17.5511,17.5765,17.546,17.5613,105400.0
2013-06-12 09:55:00,34.56,34.66,34.55,34.59,46800.0,17.5562,17.607,17.5511,17.5714,46800.0
2013-06-12 10:00:00,34.59,34.6,34.52,34.58,145900.0,17.5714,17.5765,17.5359,17.5663,145900.0
2013-06-12 10:05:00,34.58,34.61,34.53,34.59,86400.0,17.5663,17.5816,17.5409,17.5714,86400.0
2013-06-12 10:10:00,34.58,34.6,34.55,34.6,69200.0,17.5663,17.5765,17.5511,17.5765,69200.0
2013-06-12 10:15:00,34.6,34.6,34.54,34.58,48000.0,17.5765,17.5765,17.546,17.5663,48000.0
2013-06-12 10:20:00,34.59,34.65,34.59,34.63,52400.0,17.5714,17.6019,17.5714,17.5917,52400.0
2013-06-12 10:25:00,34.62,34.67,34.61,34.63,34100.0,17.5867,17.6121,17.5816,17.5917,34100.0
2013-06-12 10:30:00,34.63,34.69,34.61,34.66,44400.0,17.5917,17.6222,17.5816,17.607,44400.0
2013-06-12 10:35:00,34.66,34.69,34.63,34.65,53600.0,17.607,17.6222,17.5917,17.6019,53600.0
2013-06-12 10:40:00,34.66,34.71,34.64,34.71,49500.0,17.607,17.6324,17.5968,17.6324,49500.0
2013-06-12 10:45:00,34.72,34.72,34.61,34.69,68600.0,17.6375,17.6375,17.5816,17.6222,68600.0
2013-06-12 10:50:00,34.68,34.71,34.65,34.67,238000.0,17.6171,17.6324,17.6019,17.6121,238000.0
2013-06-12 10:55:00,34.66,34.67,34.59,34.61,48600.0,17.607,17.6121,17.5714,17.5816,48600.0
2013-06-12 11:00:00,34.62,34.64,34.59,34.6,74400.0,17.5867,17.5968,17.5714,17.5765,74400.0
2013-06-12 11:05:00,34.61,34.65,34.58,34.59,76900.0,17.5816,17.6019,17.5663,17.5714,76900.0
2013-06-12 11:10:00,34.59,34.6,34.52,34.52,49700.0,17.5714,17.5765,17.5359,17.5359,49700.0
2013-06-12 11:15:00,34.51,34.51,34.44,34.5,65800.0,17.5308,17.5308,17.4952,17.5257,65800.0
2013-06-12 11:20:00,34.5,34.54,34.5,34.54,29800.0,17.5257,17.546,17.5257,17.546,29800.0
2013-06-12 11:25:00,34.55,34.56,34.52,34.56,30500.0,17.5511,17.5562,17.5359,17.5562,30500.0
2013-06-12 11:30:00,34.55,34.56,34.49,34.5,44000.0,17.5511,17.5562,17.5206,17.5257,44000.0
2013-06-12 11:35:00,34.51,34.52,34.45,34.47,40200.0,17.5308,17.5359,17.5003,17.5105,40200.0
2013-06-12 11:40:00,34.47,34.49,34.44,34.45,30400.0,17.5105,17.5206,17.4952,17.5003,30400.0
2013-06-12 11:45:00,34.45,34.46,34.29,34.31,72300.0,17.5003,17.5054,17.419,17.4292,72300.0
2013-06-12 11:50:00,34.32,34.34,34.24,34.24,47300.0,17.4343,17.4444,17.3936,17.3936,47300.0
2013-06-12 11:55:00,34.24,34.25,34.2,34.2,26700.0,17.3936,17.3987,17.3733,17.3733,26700.0
2013-06-12 12:00:00,34.2,34.27,34.19,34.26,68300.0,17.3733,17.4089,17.3682,17.4038,68300.0
2013-06-12 12:05:00,34.26,34.3,34.25,34.26,49200.0,17.4038,17.4241,17.3987,17.4038,49200.0
2013-06-12 12:10:00,34.25,34.26,34.19,34.19,29200.0,17.3987,17.4038,17.3682,17.3682,29200.0
2013-06-12 12:15:00,34.19,34.22,34.17,34.2,35100.0,17.3682,17.3835,17.3581,17.3733,35100.0
2013-06-12 12:20:00,34.21,34.21,34.15,34.17,78400.0,17.3784,17.3784,17.3479,17.3581,78400.0
2013-06-12 12:25:00,34.16,34.18,34.13,34.13,21500.0,17.353,17.3631,17.3377,17.3377,21500.0
2013-06-12 12:30:00,34.14,34.18,34.12,34.14,46100.0,17.3428,17.3631,17.3327,17.3428,46100.0
2013-06-12 12:35:00,34.13,34.17,34.1,34.11,65700.0,17.3377,17.3581,17.3225,17.3276,65700.0
2013-06-12 12:40:00,34.11,34.14,34.08,34.13,62100.0,17.3276,17.3428,17.3123,17.3377,62100.0
2013-06-12 12:45:00,34.13,34.19,34.12,34.17,32600.0,17.3377,17.3682,17.3327,17.3581,32600.0
2013-06-12 12:50:00,34.18,34.19,34.16,34.18,30400.0,17.3631,17.3682,17.353,17.3631,30400.0
2013-06-12 12:55:00,34.17,34.17,34.15,34.16,19100.0,17.3581,17.3581,17.3479,17.353,19100.0
2013-06-12 13:00:00,34.16,34.17,34.14,34.16,26100.0,17.353,17.3581,17.3428,17.353,26100.0
2013-06-12 13:05:00,34.16,34.21,34.16,34.17,63300.0,17.353,17.3784,17.353,17.3581,63300.0
2013-06-12 13:10:00,34.16,34.18,34.12,34.13,14200.0,17.353,17.3631,17.3327,17.3377,14200.0
2013-06-12 13:15:00,34.13,34.14,34.11,34.11,41700.0,17.3377,17.3428,17.3276,17.3276,41700.0
2013-06-12 13:20:00,34.12,34.12,34.06,34.06,23500.0,17.3327,17.3327,17.3022,17.3022,23500.0
2013-06-12 13:25:00,34.06,34.13,34.05,34.11,18700.0,17.3022,17.3377,17.2971,17.3276,18700.0
2013-06-12 13:30:00,34.12,34.15,34.11,34.11,18700.0,17.3327,17.3479,17.3276,17.3276,18700.0
2013-06-12 13:35:00,34.1,34.1,34.05,34.06,11500.0,17.3225,17.3225,17.2971,17.3022,11500.0
2013-06-12 13:40:00,34.05,34.12,34.04,34.12,31700.0,17.2971,17.3327,17.292,17.3327,31700.0
2013-06-12 13:45:00,34.12,34.15,34.11,34.12,25100.0,17.3327,17.3479,17.3276,17.3327,25100.0
2013-06-12 13:50:00,34.13,34.18,34.12,34.18,17600.0,17.3377,17.3631,17.3327,17.3631,17600.0
2013-06-12 13:55:00,34.18,34.18,34.14,34.14,16100.0,17.3631,17.3631,17.3428,17.3428,16100.0
2013-06-12 14:00:00,34.14,34.15,34.07,34.07,21400.0,17.3428,17.3479,17.3073,17.3073,21400.0
2013-06-12 14:05:00,34.07,34.12,34.07,34.12,39100.0,17.3073,17.3327,17.3073,17.3327,39100.0
2013-06-12 14:10:00,34.11,34.14,34.06,34.07,75200.0,17.3276,17.3428,17.3022,17.3073,75200.0
2013-06-12 14:15:00,34.08,34.08,34.03,34.07,47900.0,17.3123,17.3123,17.2869,17.3073,47900.0
2013-06-12 14:20:00,34.07,34.12,34.07,34.12,39600.0,17.3073,17.3327,17.3073,17.3327,39600.0
2013-06-12 14:25:00,34.12,34.12,34.05,34.06,38500.0,17.3327,17.3327,17.2971,17.3022,38500.0
2013-06-12 14:30:00,34.06,34.07,34.0,34.02,35100.0,17.3022,17.3073,17.2717,17.2819,35100.0
2013-06-12 14:35:00,34.02,34.04,34.02,34.04,17800.0,17.2819,17.292,17.2819,17.292,17800.0
2013-06-12 14:40:00,34.04,34.08,34.04,34.05,107300.0,17.292,17.3123,17.292,17.2971,107300.0
2013-06-12 14:45:00,34.04,34.04,34.0,34.02,21400.0,17.292,17.292,17.2717,17.2819,21400.0
2013-06-12 14:50:00,34.02,34.05,34.01,34.05,47900.0,17.2819,17.2971,17.2768,17.2971,47900.0
2013-06-12 14:55:00,34.05,34.05,34.01,34.01,33500.0,17.2971,17.2971,17.2768,17.2768,33500.0
2013-06-12 15:00:00,34.01,34.03,34.0,34.01,43900.0,17.2768,17.2869,17.2717,17.2768,43900.0
2013-06-12 15:05:00,34.01,34.04,33.99,34.03,71600.0,17.2768,17.292,17.2666,17.2869,71600.0
2013-06-12 15:10:00,34.03,34.05,34.01,34.03,36900.0,17.2869,17.2971,17.2768,17.2869,36900.0
2013-06-12 15:15:00,34.04,34.04,33.99,34.0,88300.0,17.292,17.292,17.2666,17.2717,88300.0
2013-06-12 15:20:00,34.01,34.02,33.97,34.02,82500.0,17.2768,17.2819,17.2565,17.2819,82500.0
2013-06-12 15:25:00,34.01,34.06,34.0,34.04,75600.0,17.2768,17.3022,17.2717,17.292,75600.0
2013-06-12 15:30:00,34.04,34.05,33.97,33.97,145000.0,17.292,17.2971,17.2565,17.2565,145000.0
2013-06-12 15:35:00,33.96,34.04,33.95,34.02,75000.0,17.2514,17.292,17.2463,17.2819,75000.0
2013-06-12 15:40:00,34.01,34.05,34.0,34.02,88700.0,17.2768,17.2971,17.2717,17.2819,88700.0
2013-06-12 15:45:00,34.03,34.05,34.02,34.02,118600.0,17.2869,17.2971,17.2819,17.2819,118600.0
2013-06-12 15:50:00,34.03,34.05,34.02,34.04,145500.0,17.2869,17.2971,17.2819,17.292,145500.0
2013-06-12 15:55:00,34.05,34.11,34.03,34.04,366400.0,17.2971,17.3276,17.2869,17.292,366400.0
2013-06-13 09:30:00,34.01,34.25,34.01,34.03,54600.0,17.2768,17.3987,17.2768,17.2869,54600.0
2013-06-13 09:35:00,34.03,34.09,33.98,33.99,53100.0,17.2869,17.3174,17.2615,17.2666,53100.0
2013-06-13 09:40:00,33.99,34.14,33.99,34.14,30000.0,17.2666,17.3428,17.2666,17.3428,30000.0
2013-06-13 09:45:00,34.12,34.13,33.98,34.01,44400.0,17.3327,17.3377,17.2615,17.2768,44400.0
2013-06-13 09:50:00,34.01,34.04,34.0,34.02,50300.0,17.2768,17.292,17.2717,17.2819,50300.0
2013-06-13 09:55:00,34.01,34.11,33.99,34.11,54700.0,17.2768,17.3276,17.2666,17.3276,54700.0
2013-06-13 10:00:00,34.11,34.19,34.09,34.18,43200.0,17.3276,17.3682,17.3174,17.3631,43200.0
2013-06-13 10:05:00,34.18,34.18,34.1,34.15,49000.0,17.3631,17.3631,17.3225,17.3479,49000.0
2013-06-13 10:10:00,34.15,34.16,34.04,34.04,67400.0,17.3479,17.353,17.292,17.292,67400.0
2013-06-13 10:15:00,34.03,34.14,34.01,34.07,185700.0,17.2869,17.3428,17.2768,17.3073,185700.0
2013-06-13 10:20:00,34.07,34.07,33.48,33.6,941100.0,17.3073,17.3073,17.0075,17.0685,941100.0
2013-06-13 10:25:00,33.59,33.59,33.1,33.18,1121200.0,17.0634,17.0634,16.8145,16.8552,1121200.0
2013-06-13 10:30:00,33.18,33.36,32.95,32.96,825100.0,16.8552,16.9466,16.7383,16.7434,825100.0
2013-06-13 10:35:00,32.95,33.12,32.54,33.12,955500.0,16.7383,16.8247,16.53,16.8247,955500.0
2013-06-13 10:40:00,33.1,33.24,33.04,33.15,329900.0,16.8145,16.8856,16.784,16.8399,329900.0
2013-06-13 10:45:00,33.15,33.25,33.03,33.19,306700.0,16.8399,16.8907,16.779,16.8602,306700.0
2013-06-13 10:50:00,33.21,33.22,33.03,33.16,474000.0,16.8704,16.8755,16.779,16.845,474000.0
2013-06-13 10:55:00,33.15,33.16,32.82,32.97,677400.0,16.8399,16.845,16.6723,16.7485,677400.0
2013-06-13 11:00:00,32.95,33.05,32.88,33.0,458500.0,16.7383,16.7891,16.7028,16.7637,458500.0
2013-06-13 11:05:00,32.99,33.08,32.88,32.95,327400.0,16.7586,16.8044,16.7028,16.7383,327400.0
2013-06-13 11:10:00,32.95,33.02,32.75,32.75,530200.0,16.7383,16.7739,16.6367,16.6367,530200.0
2013-06-13 11:15:00,32.76,33.07,32.63,33.01,1005800.0,16.6418,16.7993,16.5758,16.7688,1005800.0
2013-06-13 11:20:00,33.01,33.1,32.94,33.0,418200.0,16.7688,16.8145,16.7332,16.7637,418200.0
2013-06-13 11:25:00,33.01,33.2,32.95,33.1,469100.0,16.7688,16.8653,16.7383,16.8145,469100.0
2013-06-13 11:30:00,33.12,33.17,33.08,33.12,690500.0,16.8247,16.8501,16.8044,16.8247,690500.0
2013-06-13 11:35:00,33.12,33.18,33.0,33.18,914800.0,16.8247,16.8552,16.7637,16.8552,914800.0
2013-06-13 11:40:00,33.18,33.33,33.18,33.31,311600.0,16.8552,16.9313,16.8552,16.9212,311600.0
2013-06-13 11:45:00,33.3,33.51,33.3,33.43,944500.0,16.9161,17.0228,16.9161,16.9821,944500.0
2013-06-13 11:50:00,33.44,33.65,33.43,33.61,331100.0,16.9872,17.0939,16.9821,17.0736,331100.0
2013-06-13 11:55:00,33.61,33.68,33.56,33.58,270400.0,17.0736,17.1091,17.0482,17.0583,270400.0
2013-06-13 12:00:00,33.57,33.57,33.49,33.56,216000.0,17.0533,17.0533,17.0126,17.0482,216000.0
2013-06-13 12:05:00,33.55,33.72,33.55,33.72,218300.0,17.0431,17.1295,17.0431,17.1295,218300.0
2013-06-13 12:10:00,33.72,33.75,33.62,33.66,298600.0,17.1295,17.1447,17.0787,17.099,298600.0
2013-06-13 12:15:00,33.65,33.75,33.63,33.71,197000.0,17.0939,17.1447,17.0837,17.1244,197000.0
2013-06-13 12:20:00,33.73,33.86,33.67,33.84,166900.0,17.1345,17.2006,17.1041,17.1904,166900.0
2013-06-13 12:25:00,33.84,33.85,33.73,33.74,92400.0,17.1904,17.1955,17.1345,17.1396,92400.0
2013-06-13 12:30:00,33.74,33.87,33.73,33.87,62800.0,17.1396,17.2057,17.1345,17.2057,62800.0
2013-06-13 12:35:00,33.87,33.95,33.86,33.9,98800.0,17.2057,17.2463,17.2006,17.2209,98800.0
2013-06-13 12:40:00,33.9,33.9,33.83,33.84,43500.0,17.2209,17.2209,17.1853,17.1904,43500.0
2013-06-13 12:45:00,33.84,33.84,33.72,33.72,140100.0,17.1904,17.1904,17.1295,17.1295,140100.0
2013-06-13 12:50:00,33.72,33.76,33.67,33.7,201300.0,17.1295,17.1498,17.1041,17.1193,201300.0
2013-06-13 12:55:00,33.7,33.81,33.69,33.79,42400.0,17.1193,17.1752,17.1142,17.165,42400.0
2013-06-13 13:00:00,33.79,33.8,33.66,33.67,40400.0,17.165,17.1701,17.099,17.1041,40400.0
2013-06-13 13:05:00,33.67,33.7,33.61,33.67,47900.0,17.1041,17.1193,17.0736,17.1041,47900.0
2013-06-13 13:10:00,33.68,33.72,33.62,33.62,45900.0,17.1091,17.1295,17.0787,17.0787,45900.0
2013-06-13 13:15:00,33.63,33.63,33.54,33.55,98300.0,17.0837,17.0837,17.038,17.0431,98300.0
2013-06-13 13:20:00,33.54,33.61,33.52,33.59,63700.0,17.038,17.0736,17.0279,17.0634,63700.0
2013-06-13 13:25:00,33.6,33.67,33.58,33.67,57100.0,17.0685,17.1041,17.0583,17.1041,57100.0
2013-06-13 13:30:00,33.68,33.68,33.57,33.58,38300.0,17.1091,17.1091,17.0533,17.0583,38300.0
2013-06-13 13:35:00,33.57,33.58,33.51,33.56,56900.0,17.0533,17.0583,17.0228,17.0482,56900.0
2013-06-13 13:40:00,33.56,33.6,33.52,33.57,107800.0,17.0482,17.0685,17.0279,17.0533,107800.0
2013-06-13 13:45:00,33.56,33.58,33.51,33.55,43800.0,17.0482,17.0583,17.0228,17.0431,43800.0
2013-06-13 13:50:00,33.54,33.55,33.53,33.53,68100.0,17.038,17.0431,17.0329,17.0329,68100.0
2013-06-13 13:55:00,33.54,33.55,33.5,33.52,112000.0,17.038,17.0431,17.0177,17.0279,112000.0
2013-06-13 14:00:00,33.53,33.55,33.51,33.52,90400.0,17.0329,17.0431,17.0228,17.0279,90400.0
2013-06-13 14:05:00,33.51,33.51,33.39,33.43,200800.0,17.0228,17.0228,16.9618,16.9821,200800.0
2013-06-13 14:10:00,33.43,33.44,33.36,33.39,132800.0,16.9821,16.9872,16.9466,16.9618,132800.0
2013-06-13 14:15:00,33.39,33.4,33.34,33.37,140100.0,16.9618,16.9669,16.9364,16.9517,140100.0
2013-06-13 14:20:00,33.37,33.41,33.36,33.38,82800.0,16.9517,16.972,16.9466,16.9567,82800.0
2013-06-13 14:25:00,33.37,33.39,33.33,33.33,191100.0,16.9517,16.9618,16.9313,16.9313,191100.0
2013-06-13 14:30:00,33.33,33.39,33.33,33.36,77000.0,16.9313,16.9618,16.9313,16.9466,77000.0
2013-06-13 14:35:00,33.35,33.36,33.29,33.29,31000.0,16.9415,16.9466,16.911,16.911,31000.0
2013-06-13 14:40:00,33.3,33.3,33.17,33.18,127200.0,16.9161,16.9161,16.8501,16.8552,127200.0
2013-06-13 14:45:00,33.18,33.21,33.09,33.21,317400.0,16.8552,16.8704,16.8094,16.8704,317400.0
2013-06-13 14:50:00,33.2,33.37,33.2,33.37,136300.0,16.8653,16.9517,16.8653,16.9517,136300.0
2013-06-13 14:55:00,33.37,33.47,33.37,33.43,125900.0,16.9517,17.0025,16.9517,16.9821,125900.0
2013-06-13 15:00:00,33.42,33.48,33.38,33.48,315500.0,16.9771,17.0075,16.9567,17.0075,315500.0
2013-06-13 15:05:00,33.48,33.52,33.46,33.5,160400.0,17.0075,17.0279,16.9974,17.0177,160400.0
2013-06-13 15:10:00,33.49,33.6,33.49,33.6,135500.0,17.0126,17.0685,17.0126,17.0685,135500.0
2013-06-13 15:15:00,33.6,33.61,33.48,33.51,173400.0,17.0685,17.0736,17.0075,17.0228,173400.0
2013-06-13 15:20:00,33.5,33.51,33.45,33.48,108700.0,17.0177,17.0228,16.9923,17.0075,108700.0
2013-06-13 15:25:00,33.48,33.56,33.48,33.52,194100.0,17.0075,17.0482,17.0075,17.0279,194100.0
2013-06-13 15:30:00,33.53,33.55,33.47,33.5,78600.0,17.0329,17.0431,17.0025,17.0177,78600.0
2013-06-13 15:35:00,33.5,33.53,33.47,33.53,149200.0,17.0177,17.0329,17.0025,17.0329,149200.0
2013-06-13 15:40:00,33.53,33.59,33.53,33.58,137700.0,17.0329,17.0634,17.0329,17.0583,137700.0
2013-06-13 15:45:00,33.58,33.74,33.58,33.73,362900.0,17.0583,17.1396,17.0583,17.1345,362900.0
2013-06-13 15:50:00,33.73,33.74,33.67,33.68,349600.0,17.1345,17.1396,17.1041,17.1091,349600.0
2013-06-13 15:55:00,33.67,33.73,33.65,33.71,678900.0,17.1041,17.1345,17.0939,17.1244,678900.0
2013-06-14 09:30:00,33.66,33.66,33.52,33.62,262400.0,17.099,17.099,17.0279,17.0787,262400.0
2013-06-14 09:35:00,33.58,33.59,33.4,33.43,53400.0,17.0583,17.0634,16.9669,16.9821,53400.0
2013-06-14 09:40:00,33.43,33.49,33.36,33.37,111300.0,16.9821,17.0126,16.9466,16.9517,111300.0
2013-06-14 09:45:00,33.37,33.39,33.29,33.34,289100.0,16.9517,16.9618,16.911,16.9364,289100.0
2013-06-14 09:50:00,33.34,33.38,33.3,33.36,83900.0,16.9364,16.9567,16.9161,16.9466,83900.0
2013-06-14 09:55:00,33.37,33.45,33.35,33.45,44700.0,16.9517,16.9923,16.9415,16.9923,44700.0
2013-06-14 10:00:00,33.45,33.46,33.4,33.43,154300.0,16.9923,16.9974,16.9669,16.9821,154300.0
2013-06-14 10:05:00,33.44,33.46,33.41,33.41,83000.0,16.9872,16.9974,16.972,16.972,83000.0
2013-06-14 10:10:00,33.4,33.45,33.35,33.45,34100.0,16.9669,16.9923,16.9415,16.9923,34100.0
2013-06-14 10:15:00,33.45,33.5,33.42,33.49,43900.0,16.9923,17.0177,16.9771,17.0126,43900.0
2013-06-14 10:20:00,33.5,33.51,33.43,33.43,101000.0,17.0177,17.0228,16.9821,16.9821,101000.0
2013-06-14 10:25:00,33.44,33.48,33.41,33.42,102400.0,16.9872,17.0075,16.972,16.9771,102400.0
2013-06-14 10:30:00,33.43,33.43,33.39,33.41,142500.0,16.9821,16.9821,16.9618,16.972,142500.0
2013-06-14 10:35:00,33.42,33.46,33.42,33.44,165900.0,16.9771,16.9974,16.9771,16.9872,165900.0
2013-06-14 10:40:00,33.44,33.47,33.43,33.44,90400.0,16.9872,17.0025,16.9821,16.9872,90400.0
2013-06-14 10:45:00,33.44,33.48,33.4,33.48,228000.0,16.9872,17.0075,16.9669,17.0075,228000.0
2013-06-14 10:50:00,33.49,33.5,33.42,33.44,170400.0,17.0126,17.0177,16.9771,16.9872,170400.0
2013-06-14 10:55:00,33.44,33.51,33.44,33.51,131500.0,16.9872,17.0228,16.9872,17.0228,131500.0
2013-06-14 11:00:00,33.52,33.52,33.47,33.49,75300.0,17.0279,17.0279,17.0025,17.0126,75300.0
2013-06-14 11:05:00,33.5,33.5,33.44,33.49,119100.0,17.0177,17.0177,16.9872,17.0126,119100.0
2013-06-14 11:10:00,33.5,33.58,33.5,33.58,59400.0,17.0177,17.0583,17.0177,17.0583,59400.0
2013-06-14 11:15:00,33.58,33.59,33.51,33.52,66100.0,17.0583,17.0634,17.0228,17.0279,66100.0
2013-06-14 11:20:00,33.51,33.54,33.5,33.54,87400.0,17.0228,17.038,17.0177,17.038,87400.0
2013-06-14 11:25:00,33.53,33.54,33.5,33.51,176300.0,17.0329,17.038,17.0177,17.0228,176300.0
2013-06-14 11:30:00,33.52,33.53,33.49,33.53,91800.0,17.0279,17.0329,17.0126,17.0329,91800.0
2013-06-14 11:35:00,33.53,33.58,33.53,33.57,83300.0,17.0329,17.0583,17.0329,17.0533,83300.0
2013-06-14 11:40:00,33.57,33.57,33.5,33.52,205100.0,17.0533,17.0533,17.0177,17.0279,205100.0
2013-06-14 11:45:00,33.52,33.52,33.49,33.52,104400.0,17.0279,17.0279,17.0126,17.0279,104400.0
2013-06-14 11:50:00,33.52,33.52,33.49,33.51,122800.0,17.0279,17.0279,17.0126,17.0228,122800.0
2013-06-14 11:55:00,33.51,33.51,33.49,33.5,95700.0,17.0228,17.0228,17.0126,17.0177,95700.0
2013-06-14 12:00:00,33.5,33.5,33.41,33.46,55600.0,17.0177,17.0177,16.972,16.9974,55600.0
2013-06-14 12:05:00,33.47,33.5,33.45,33.49,52600.0,17.0025,17.0177,16.9923,17.0126,52600.0
2013-06-14 12:10:00,33.5,33.51,33.48,33.49,53800.0,17.0177,17.0228,17.0075,17.0126,53800.0
2013-06-14 12:15:00,33.49,33.49,33.43,33.46,66600.0,17.0126,17.0126,16.9821,16.9974,66600.0
2013-06-14 12:20:00,33.46,33.47,33.44,33.46,62000.0,16.9974,17.0025,16.9872,16.9974,62000.0
2013-06-14 12:25:00,33.46,33.46,33.42,33.44,56500.0,16.9974,16.9974,16.9771,16.9872,56500.0
2013-06-14 12:30:00,33.44,33.45,33.42,33.43,55300.0,16.9872,16.9923,16.9771,16.9821,55300.0
2013-06-14 12:35:00,33.43,33.46,33.42,33.46,31000.0,16.9821,16.9974,16.9771,16.9974,31000.0
2013-06-14 12:40:00,33.46,33.47,33.42,33.43,111000.0,16.9974,17.0025,16.9771,16.9821,111000.0
2013-06-14 12:45:00,33.43,33.44,33.39,33.39,41700.0,16.9821,16.9872,16.9618,16.9618,41700.0
2013-06-14 12:50:00,33.4,33.45,33.4,33.4,101300.0,16.9669,16.9923,16.9669,16.9669,101300.0
2013-06-14 12:55:00,33.4,33.42,33.39,33.41,62200.0,16.9669,16.9771,16.9618,16.972,62200.0
2013-06-14 13:00:00,33.41,33.41,33.38,33.4,34500.0,16.972,16.972,16.9567,16.9669,34500.0
2013-06-14 13:05:00,33.39,33.4,33.36,33.4,52400.0,16.9618,16.9669,16.9466,16.9669,52400.0
2013-06-14 13:10:00,33.4,33.42,33.39,33.4,50900.0,16.9669,16.9771,16.9618,16.9669,50900.0
2013-06-14 13:15:00,33.4,33.43,33.36,33.37,116200.0,16.9669,16.9821,16.9466,16.9517,116200.0
2013-06-14 13:20:00,33.37,33.39,33.33,33.33,75200.0,16.9517,16.9618,16.9313,16.9313,75200.0
2013-06-14 13:25:00,33.34,33.34,33.29,33.32,62600.0,16.9364,16.9364,16.911,16.9263,62600.0
2013-06-14 13:30:00,33.32,33.33,33.27,33.27,133300.0,16.9263,16.9313,16.9009,16.9009,133300.0
2013-06-14 13:35:00,33.27,33.27,33.24,33.27,91500.0,16.9009,16.9009,16.8856,16.9009,91500.0
2013-06-14 13:40:00,33.27,33.3,33.24,33.25,70400.0,16.9009,16.9161,16.8856,16.8907,70400.0
2013-06-14 13:45:00,33.26,33.32,33.25,33.3,87200.0,16.8958,16.9263,16.8907,16.9161,87200.0
2013-06-14 13:50:00,33.3,33.33,33.26,33.27,107600.0,16.9161,16.9313,16.8958,16.9009,107600.0
2013-06-14 13:55:00,33.27,33.29,33.24,33.29,76400.0,16.9009,16.911,16.8856,16.911,76400.0
2013-06-14 14:00:00,33.29,33.3,33.27,33.29,79900.0,16.911,16.9161,16.9009,16.911,79900.0
2013-06-14 14:05:00,33.29,33.39,33.29,33.39,62000.0,16.911,16.9618,16.911,16.9618,62000.0
2013-06-14 14:10:00,33.39,33.39,33.35,33.35,79000.0,16.9618,16.9618,16.9415,16.9415,79000.0
2013-06-14 14:15:00,33.36,33.42,33.35,33.41,115300.0,16.9466,16.9771,16.9415,16.972,115300.0
2013-06-14 14:20:00,33.41,33.45,33.4,33.42,89400.0,16.972,16.9923,16.9669,16.9771,89400.0
2013-06-14 14:25:00,33.42,33.43,33.39,33.39,39100.0,16.9771,16.9821,16.9618,16.9618,39100.0
2013-06-14 14:30:00,33.4,33.4,33.35,33.36,46700.0,16.9669,16.9669,16.9415,16.9466,46700.0
2013-06-14 14:35:00,33.37,33.45,33.37,33.42,77400.0,16.9517,16.9923,16.9517,16.9771,77400.0
2013-06-14 14:40:00,33.42,33.45,33.42,33.44,88000.0,16.9771,16.9923,16.9771,16.9872,88000.0
2013-06-14 14:45:00,33.44,33.45,33.34,33.34,115400.0,16.9872,16.9923,16.9364,16.9364,115400.0
2013-06-14 14:50:00,33.34,33.39,33.34,33.37,57500.0,16.9364,16.9618,16.9364,16.9517,57500.0
2013-06-14 14:55:00,33.37,33.37,33.31,33.34,52900.0,16.9517,16.9517,16.9212,16.9364,52900.0
2013-06-14 15:00:00,33.34,33.38,33.34,33.36,168000.0,16.9364,16.9567,16.9364,16.9466,168000.0
2013-06-14 15:05:00,33.36,33.37,33.33,33.33,196300.0,16.9466,16.9517,16.9313,16.9313,196300.0
2013-06-14 15:10:00,33.34,33.36,33.31,33.34,107700.0,16.9364,16.9466,16.9212,16.9364,107700.0
2013-06-14 15:15:00,33.34,33.38,33.34,33.36,127000.0,16.9364,16.9567,16.9364,16.9466,127000.0
2013-06-14 15:20:00,33.35,33.38,33.33,33.35,97200.0,16.9415,16.9567,16.9313,16.9415,97200.0
2013-06-14 15:25:00,33.35,33.36,33.3,33.3,112400.0,16.9415,16.9466,16.9161,16.9161,112400.0
2013-06-14 15:30:00,33.3,33.35,33.29,33.3,125100.0,16.9161,16.9415,16.911,16.9161,125100.0
2013-06-14 15:35:00,33.3,33.35,33.29,33.35,85100.0,16.9161,16.9415,16.911,16.9415,85100.0
2013-06-14 15:40:00,33.34,33.36,33.29,33.29,164100.0,16.9364,16.9466,16.911,16.911,164100.0
2013-06-14 15:45:00,33.3,33.37,33.29,33.37,142100.0,16.9161,16.9517,16.911,16.9517,142100.0
2013-06-14 15:50:00,33.37,33.37,33.32,33.36,171600.0,16.9517,16.9517,16.9263,16.9466,171600.0
2013-06-14 15:55:00,33.36,33.37,33.28,33.29,477500.0,16.9466,16.9517,16.906,16.911,477500.0
2013-06-17 09:30:00,33.48,33.52,33.39,33.51,161700.0,17.0075,17.0279,16.9618,17.0228,161700.0
2013-06-17 09:35:00,33.52,33.59,33.48,33.55,107200.0,17.0279,17.0634,17.0075,17.0431,107200.0
2013-06-17 09:40:00,33.56,33.56,33.5,33.55,183000.0,17.0482,17.0482,17.0177,17.0431,183000.0
2013-06-17 09:45:00,33.55,33.64,33.54,33.62,85100.0,17.0431,17.0888,17.038,17.0787,85100.0
2013-06-17 09:50:00,33.63,33.72,33.63,33.72,63700.0,17.0837,17.1295,17.0837,17.1295,63700.0
2013-06-17 09:55:00,33.73,33.75,33.7,33.71,58900.0,17.1345,17.1447,17.1193,17.1244,58900.0
2013-06-17 10:00:00,33.71,33.76,33.68,33.68,44700.0,17.1244,17.1498,17.1091,17.1091,44700.0
2013-06-17 10:05:00,33.68,33.75,33.67,33.73,46600.0,17.1091,17.1447,17.1041,17.1345,46600.0
2013-06-17 10:10:00,33.72,33.72,33.65,33.67,51600.0,17.1295,17.1295,17.0939,17.1041,51600.0
2013-06-17 10:15:00,33.66,33.68,33.63,33.67,114600.0,17.099,17.1091,17.0837,17.1041,114600.0
2013-06-17 10:20:00,33.66,33.67,33.62,33.65,53600.0,17.099,17.1041,17.0787,17.0939,53600.0
2013-06-17 10:25:00,33.65,33.68,33.64,33.66,54100.0,17.0939,17.1091,17.0888,17.099,54100.0
2013-06-17 10:30:00,33.66,33.69,33.61,33.62,81700.0,17.099,17.1142,17.0736,17.0787,81700.0
2013-06-17 10:35:00,33.62,33.63,33.56,33.57,45300.0,17.0787,17.0837,17.0482,17.0533,45300.0
2013-06-17 10:40:00,33.56,33.57,33.49,33.51,73700.0,17.0482,17.0533,17.0126,17.0228,73700.0
2013-06-17 10:45:00,33.51,33.55,33.51,33.53,41300.0,17.0228,17.0431,17.0228,17.0329,41300.0
2013-06-17 10:50:00,33.52,33.54,33.49,33.49,42000.0,17.0279,17.038,17.0126,17.0126,42000.0
2013-06-17 10:55:00,33.5,33.53,33.48,33.49,67000.0,17.0177,17.0329,17.0075,17.0126,67000.0
2013-06-17 11:00:00,33.49,33.5,33.44,33.5,101700.0,17.0126,17.0177,16.9872,17.0177,101700.0
2013-06-17 11:05:00,33.49,33.49,33.41,33.42,69300.0,17.0126,17.0126,16.972,16.9771,69300.0
2013-06-17 11:10:00,33.42,33.42,33.35,33.35,79000.0,16.9771,16.9771,16.9415,16.9415,79000.0
2013-06-17 11:15:00,33.36,33.36,33.31,33.32,101300.0,16.9466,16.9466,16.9212,16.9263,101300.0
2013-06-17 11:20:00,33.33,33.38,33.31,33.38,29200.0,16.9313,16.9567,16.9212,16.9567,29200.0
2013-06-17 11:25:00,33.37,33.41,33.34,33.36,80600.0,16.9517,16.972,16.9364,16.9466,80600.0
2013-06-17 11:30:00,33.36,33.42,33.34,33.39,51400.0,16.9466,16.9771,16.9364,16.9618,51400.0
2013-06-17 11:35:00,33.39,33.4,33.37,33.37,33200.0,16.9618,16.9669,16.9517,16.9517,33200.0
2013-06-17 11:40:00,33.38,33.39,33.33,33.35,28600.0,16.9567,16.9618,16.9313,16.9415,28600.0
2013-06-17 11:45:00,33.35,33.39,33.35,33.37,31100.0,16.9415,16.9618,16.9415,16.9517,31100.0
2013-06-17 11:50:00,33.38,33.44,33.37,33.41,40600.0,16.9567,16.9872,16.9517,16.972,40600.0
2013-06-17 11:55:00,33.42,33.47,33.41,33.47,30100.0,16.9771,17.0025,16.972,17.0025,30100.0
2013-06-17 12:00:00,33.46,33.48,33.43,33.48,32600.0,16.9974,17.0075,16.9821,17.0075,32600.0
2013-06-17 12:05:00,33.48,33.49,33.44,33.45,21600.0,17.0075,17.0126,16.9872,16.9923,21600.0
2013-06-17 12:10:00,33.44,33.45,33.39,33.4,21700.0,16.9872,16.9923,16.9618,16.9669,21700.0
2013-06-17 12:15:00,33.4,33.42,33.38,33.41,13600.0,16.9669,16.9771,16.9567,16.972,13600.0
2013-06-17 12:20:00,33.41,33.43,33.4,33.43,22500.0,16.972,16.9821,16.9669,16.9821,22500.0
2013-06-17 12:25:00,33.42,33.43,33.41,33.41,10300.0,16.9771,16.9821,16.972,16.972,10300.0
2013-06-17 12:30:00,33.42,33.47,33.41,33.45,30400.0,16.9771,17.0025,16.972,16.9923,30400.0
2013-06-17 12:35:00,33.45,33.46,33.43,33.44,27300.0,16.9923,16.9974,16.9821,16.9872,27300.0
2013-06-17 12:40:00,33.44,33.49,33.44,33.48,46100.0,16.9872,17.0126,16.9872,17.0075,46100.0
2013-06-17 12:45:00,33.49,33.52,33.48,33.52,24000.0,17.0126,17.0279,17.0075,17.0279,24000.0
2013-06-17 12:50:00,33.52,33.54,33.51,33.54,19700.0,17.0279,17.038,17.0228,17.038,19700.0
2013-06-17 12:55:00,33.54,33.54,33.51,33.53,25400.0,17.038,17.038,17.0228,17.0329,25400.0
2013-06-17 13:00:00,33.54,33.55,33.52,33.52,44300.0,17.038,17.0431,17.0279,17.0279,44300.0
2013-06-17 13:05:00,33.53,33.55,33.52,33.52,23000.0,17.0329,17.0431,17.0279,17.0279,23000.0
2013-06-17 13:10:00,33.52,33.54,33.51,33.53,24000.0,17.0279,17.038,17.0228,17.0329,24000.0
2013-06-17 13:15:00,33.52,33.55,33.5,33.55,62500.0,17.0279,17.0431,17.0177,17.0431,62500.0
2013-06-17 13:20:00,33.55,33.57,33.54,33.56,135200.0,17.0431,17.0533,17.038,17.0482,135200.0
2013-06-17 13:25:00,33.56,33.59,33.55,33.59,44700.0,17.0482,17.0634,17.0431,17.0634,44700.0
2013-06-17 13:30:00,33.59,33.69,33.58,33.67,131100.0,17.0634,17.1142,17.0583,17.1041,131100.0
2013-06-17 13:35:00,33.67,33.72,33.63,33.68,101900.0,17.1041,17.1295,17.0837,17.1091,101900.0
2013-06-17 13:40:00,33.67,33.7,33.66,33.69,59800.0,17.1041,17.1193,17.099,17.1142,59800.0
2013-06-17 13:45:00,33.7,33.71,33.64,33.71,68900.0,17.1193,17.1244,17.0888,17.1244,68900.0
2013-06-17 13:50:00,33.7,33.75,33.69,33.72,59300.0,17.1193,17.1447,17.1142,17.1295,59300.0
2013-06-17 13:55:00,33.72,33.75,33.72,33.73,32100.0,17.1295,17.1447,17.1295,17.1345,32100.0
2013-06-17 14:00:00,33.74,33.75,33.72,33.73,60300.0,17.1396,17.1447,17.1295,17.1345,60300.0
2013-06-17 14:05:00,33.73,33.73,33.62,33.63,36100.0,17.1345,17.1345,17.0787,17.0837,36100.0
2013-06-17 14:10:00,33.64,33.69,33.59,33.65,43000.0,17.0888,17.1142,17.0634,17.0939,43000.0
2013-06-17 14:15:00,33.65,33.66,33.61,33.65,60300.0,17.0939,17.099,17.0736,17.0939,60300.0
2013-06-17 14:20:00,33.65,33.66,33.61,33.62,191300.0,17.0939,17.099,17.0736,17.0787,191300.0
2013-06-17 14:25:00,33.61,33.7,33.6,33.7,188600.0,17.0736,17.1193,17.0685,17.1193,188600.0
2013-06-17 14:30:00,33.7,33.75,33.66,33.75,45300.0,17.1193,17.1447,17.099,17.1447,45300.0
2013-06-17 14:35:00,33.74,33.76,33.68,33.69,73200.0,17.1396,17.1498,17.1091,17.1142,73200.0
2013-06-17 14:40:00,33.7,33.72,33.67,33.68,43500.0,17.1193,17.1295,17.1041,17.1091,43500.0
2013-06-17 14:45:00,33.68,33.69,33.6,33.64,79200.0,17.1091,17.1142,17.0685,17.0888,79200.0
2013-06-17 14:50:00,33.63,33.66,33.61,33.63,167700.0,17.0837,17.099,17.0736,17.0837,167700.0
2013-06-17 14:55:00,33.63,33.64,33.59,33.64,161500.0,17.0837,17.0888,17.0634,17.0888,161500.0
2013-06-17 15:00:00,33.64,33.65,33.61,33.63,161500.0,17.0888,17.0939,17.0736,17.0837,161500.0
2013-06-17 15:05:00,33.62,33.63,33.58,33.61,88400.0,17.0787,17.0837,17.0583,17.0736,88400.0
2013-06-17 15:10:00,33.61,33.61,33.55,33.56,84500.0,17.0736,17.0736,17.0431,17.0482,84500.0
2013-06-17 15:15:00,33.57,33.6,33.54,33.58,53600.0,17.0533,17.0685,17.038,17.0583,53600.0
2013-06-17 15:20:00,33.59,33.59,33.52,33.57,78600.0,17.0634,17.0634,17.0279,17.0533,78600.0
2013-06-17 15:25:00,33.56,33.6,33.55,33.59,204600.0,17.0482,17.0685,17.0431,17.0634,204600.0
2013-06-17 15:30:00,33.59,33.63,33.57,33.63,314900.0,17.0634,17.0837,17.0533,17.0837,314900.0
2013-06-17 15:35:00,33.63,33.64,33.59,33.6,165900.0,17.0837,17.0888,17.0634,17.0685,165900.0
2013-06-17 15:40:00,33.61,33.62,33.58,33.6,187300.0,17.0736,17.0787,17.0583,17.0685,187300.0
2013-06-17 15:45:00,33.6,33.68,33.6,33.62,327100.0,17.0685,17.1091,17.0685,17.0787,327100.0
2013-06-17 15:50:00,33.62,33.63,33.57,33.58,317500.0,17.0787,17.0837,17.0533,17.0583,317500.0
2013-06-17 15:55:00,33.59,33.64,33.57,33.63,426300.0,17.0634,17.0888,17.0533,17.0837,426300.0
2013-06-18 09:30:00,33.15,33.25,33.07,33.16,233100.0,16.8399,16.8907,16.7993,16.845,233100.0
2013-06-18 09:35:00,33.16,33.29,33.12,33.26,85700.0,16.845,16.911,16.8247,16.8958,85700.0
2013-06-18 09:40:00,33.27,33.42,33.25,33.4,122700.0,16.9009,16.9771,16.8907,16.9669,122700.0
2013-06-18 09:45:00,33.4,33.43,33.3,33.43,103800.0,16.9669,16.9821,16.9161,16.9821,103800.0
2013-06-18 09:50:00,33.43,33.43,33.38,33.41,63300.0,16.9821,16.9821,16.9567,16.972,63300.0
2013-06-18 09:55:00,33.42,33.43,33.38,33.39,76900.0,16.9771,16.9821,16.9567,16.9618,76900.0
2013-06-18 10:00:00,33.38,33.43,33.37,33.42,75700.0,16.9567,16.9821,16.9517,16.9771,75700.0
2013-06-18 10:05:00,33.44,33.48,33.4,33.43,146800.0,16.9872,17.0075,16.9669,16.9821,146800.0
2013-06-18 10:10:00,33.43,33.47,33.41,33.43,142200.0,16.9821,17.0025,16.972,16.9821,142200.0
2013-06-18 10:15:00,33.43,33.43,33.31,33.33,173200.0,16.9821,16.9821,16.9212,16.9313,173200.0
2013-06-18 10:20:00,33.33,33.38,33.31,33.35,137800.0,16.9313,16.9567,16.9212,16.9415,137800.0
2013-06-18 10:25:00,33.36,33.38,33.31,33.35,36100.0,16.9466,16.9567,16.9212,16.9415,36100.0
2013-06-18 10:30:00,33.36,33.42,33.36,33.38,104000.0,16.9466,16.9771,16.9466,16.9567,104000.0
2013-06-18 10:35:00,33.38,33.39,33.34,33.35,48600.0,16.9567,16.9618,16.9364,16.9415,48600.0
2013-06-18 10:40:00,33.35,33.37,33.34,33.34,45800.0,16.9415,16.9517,16.9364,16.9364,45800.0
2013-06-18 10:45:00,33.34,33.37,33.34,33.36,88400.0,16.9364,16.9517,16.9364,16.9466,88400.0
2013-06-18 10:50:00,33.35,33.39,33.35,33.38,79200.0,16.9415,16.9618,16.9415,16.9567,79200.0
2013-06-18 10:55:00,33.38,33.39,33.34,33.37,36200.0,16.9567,16.9618,16.9364,16.9517,36200.0
2013-06-18 11:00:00,33.37,33.43,33.35,33.43,99600.0,16.9517,16.9821,16.9415,16.9821,99600.0
2013-06-18 11:05:00,33.43,33.44,33.37,33.37,39500.0,16.9821,16.9872,16.9517,16.9517,39500.0
2013-06-18 11:10:00,33.37,33.41,33.36,33.41,24500.0,16.9517,16.972,16.9466,16.972,24500.0
2013-06-18 11:15:00,33.41,33.42,33.39,33.4,32900.0,16.972,16.9771,16.9618,16.9669,32900.0
2013-06-18 11:20:00,33.39,33.44,33.39,33.41,110900.0,16.9618,16.9872,16.9618,16.972,110900.0
2013-06-18 11:25:00,33.42,33.45,33.41,33.44,96700.0,16.9771,16.9923,16.972,16.9872,96700.0
2013-06-18 11:30:00,33.44,33.47,33.43,33.43,76700.0,16.9872,17.0025,16.9821,16.9821,76700.0
2013-06-18 11:35:00,33.42,33.43,33.39,33.4,11800.0,16.9771,16.9821,16.9618,16.9669,11800.0
2013-06-18 11:40:00,33.39,33.42,33.36,33.36,71400.0,16.9618,16.9771,16.9466,16.9466,71400.0
2013-06-18 11:45:00,33.37,33.38,33.36,33.36,20900.0,16.9517,16.9567,16.9466,16.9466,20900.0
2013-06-18 11:50:00,33.36,33.4,33.35,33.4,54500.0,16.9466,16.9669,16.9415,16.9669,54500.0
2013-06-18 11:55:00,33.4,33.41,33.38,33.38,40200.0,16.9669,16.972,16.9567,16.9567,40200.0
2013-06-18 12:00:00,33.38,33.42,33.38,33.4,92600.0,16.9567,16.9771,16.9567,16.9669,92600.0
2013-06-18 12:05:00,33.4,33.4,33.35,33.35,86300.0,16.9669,16.9669,16.9415,16.9415,86300.0
2013-06-18 12:10:00,33.36,33.37,33.35,33.35,33300.0,16.9466,16.9517,16.9415,16.9415,33300.0
2013-06-18 12:15:00,33.35,33.37,33.35,33.35,36700.0,16.9415,16.9517,16.9415,16.9415,36700.0
2013-06-18 12:20:00,33.35,33.37,33.35,33.37,68200.0,16.9415,16.9517,16.9415,16.9517,68200.0
2013-06-18 12:25:00,33.37,33.37,33.36,33.36,14500.0,16.9517,16.9517,16.9466,16.9466,14500.0
2013-06-18 12:30:00,33.36,33.41,33.35,33.39,110400.0,16.9466,16.972,16.9415,16.9618,110400.0
2013-06-18 12:35:00,33.39,33.4,33.37,33.39,18900.0,16.9618,16.9669,16.9517,16.9618,18900.0
2013-06-18 12:40:00,33.39,33.39,33.35,33.37,60100.0,16.9618,16.9618,16.9415,16.9517,60100.0
2013-06-18 12:45:00,33.37,33.37,33.34,33.34,46400.0,16.9517,16.9517,16.9364,16.9364,46400.0
2013-06-18 12:50:00,33.34,33.38,33.34,33.36,38200.0,16.9364,16.9567,16.9364,16.9466,38200.0
2013-06-18 12:55:00,33.35,33.39,33.34,33.38,43800.0,16.9415,16.9618,16.9364,16.9567,43800.0
2013-06-18 13:00:00,33.39,33.39,33.34,33.34,39300.0,16.9618,16.9618,16.9364,16.9364,39300.0
2013-06-18 13:05:00,33.35,33.35,33.33,33.34,87700.0,16.9415,16.9415,16.9313,16.9364,87700.0
2013-06-18 13:10:00,33.33,33.35,33.32,33.34,75300.0,16.9313,16.9415,16.9263,16.9364,75300.0
2013-06-18 13:15:00,33.35,33.37,33.33,33.37,34900.0,16.9415,16.9517,16.9313,16.9517,34900.0
2013-06-18 13:20:00,33.36,33.37,33.3,33.3,78700.0,16.9466,16.9517,16.9161,16.9161,78700.0
2013-06-18 13:25:00,33.3,33.31,33.28,33.29,51000.0,16.9161,16.9212,16.906,16.911,51000.0
2013-06-18 13:30:00,33.29,33.37,33.28,33.35,74600.0,16.911,16.9517,16.906,16.9415,74600.0
2013-06-18 13:35:00,33.36,33.4,33.3,33.31,237200.0,16.9466,16.9669,16.9161,16.9212,237200.0
2013-06-18 13:40:00,33.31,33.34,33.29,33.32,42600.0,16.9212,16.9364,16.911,16.9263,42600.0
2013-06-18 13:45:00,33.32,33.35,33.32,33.34,123600.0,16.9263,16.9415,16.9263,16.9364,123600.0
2013-06-18 13:50:00,33.34,33.35,33.32,33.33,25600.0,16.9364,16.9415,16.9263,16.9313,25600.0
2013-06-18 13:55:00,33.32,33.33,33.27,33.33,40400.0,16.9263,16.9313,16.9009,16.9313,40400.0
2013-06-18 14:00:00,33.33,33.36,33.29,33.34,23600.0,16.9313,16.9466,16.911,16.9364,23600.0
2013-06-18 14:05:00,33.35,33.36,33.32,33.32,47600.0,16.9415,16.9466,16.9263,16.9263,47600.0
2013-06-18 14:10:00,33.33,33.36,33.32,33.32,55100.0,16.9313,16.9466,16.9263,16.9263,55100.0
2013-06-18 14:15:00,33.33,33.34,33.32,33.33,26500.0,16.9313,16.9364,16.9263,16.9313,26500.0
2013-06-18 14:20:00,33.34,33.36,33.33,33.36,28400.0,16.9364,16.9466,16.9313,16.9466,28400.0
2013-06-18 14:25:00,33.37,33.38,33.31,33.34,43800.0,16.9517,16.9567,16.9212,16.9364,43800.0
2013-06-18 14:30:00,33.34,33.35,33.32,33.32,87100.0,16.9364,16.9415,16.9263,16.9263,87100.0
2013-06-18 14:35:00,33.32,33.33,33.28,33.28,102400.0,16.9263,16.9313,16.906,16.906,102400.0
2013-06-18 14:40:00,33.29,33.31,33.29,33.29,67000.0,16.911,16.9212,16.911,16.911,67000.0
2013-06-18 14:45:00,33.29,33.35,33.29,33.33,51600.0,16.911,16.9415,16.911,16.9313,51600.0
2013-06-18 14:50:00,33.33,33.33,33.3,33.33,264600.0,16.9313,16.9313,16.9161,16.9313,264600.0
2013-06-18 14:55:00,33.32,33.35,33.32,33.35,29500.0,16.9263,16.9415,16.9263,16.9415,29500.0
2013-06-18 15:00:00,33.35,33.35,33.33,33.33,17600.0,16.9415,16.9415,16.9313,16.9313,17600.0
2013-06-18 15:05:00,33.33,33.34,33.31,33.32,35100.0,16.9313,16.9364,16.9212,16.9263,35100.0
2013-06-18 15:10:00,33.31,33.31,33.29,33.3,45100.0,16.9212,16.9212,16.911,16.9161,45100.0
2013-06-18 15:15:00,33.3,33.33,33.29,33.32,142700.0,16.9161,16.9313,16.911,16.9263,142700.0
2013-06-18 15:20:00,33.32,33.32,33.26,33.26,108100.0,16.9263,16.9263,16.8958,16.8958,108100.0
2013-06-18 15:25:00,33.26,33.27,33.22,33.25,158400.0,16.8958,16.9009,16.8755,16.8907,158400.0
2013-06-18 15:30:00,33.26,33.28,33.24,33.24,62600.0,16.8958,16.906,16.8856,16.8856,62600.0
2013-06-18 15:35:00,33.24,33.25,33.23,33.24,60000.0,16.8856,16.8907,16.8806,16.8856,60000.0
2013-06-18 15:40:00,33.24,33.26,33.2,33.21,71400.0,16.8856,16.8958,16.8653,16.8704,71400.0
2013-06-18 15:45:00,33.21,33.22,33.18,33.2,181500.0,16.8704,16.8755,16.8552,16.8653,181500.0
2013-06-18 15:50:00,33.19,33.2,33.17,33.18,110200.0,16.8602,16.8653,16.8501,16.8552,110200.0
2013-06-18 15:55:00,33.18,33.24,33.18,33.23,488600.0,16.8552,16.8856,16.8552,16.8806,488600.0
2013-06-19 09:30:00,33.3,33.35,33.25,33.31,72500.0,16.9161,16.9415,16.8907,16.9212,72500.0
2013-06-19 09:35:00,33.3,33.34,33.27,33.32,44600.0,16.9161,16.9364,16.9009,16.9263,44600.0
2013-06-19 09:40:00,33.32,33.33,33.23,33.23,98300.0,16.9263,16.9313,16.8806,16.8806,98300.0
2013-06-19 09:45:00,33.24,33.25,33.2,33.21,59300.0,16.8856,16.8907,16.8653,16.8704,59300.0
2013-06-19 09:50:00,33.2,33.22,33.2,33.2,83700.0,16.8653,16.8755,16.8653,16.8653,83700.0
2013-06-19 09:55:00,33.2,33.31,33.2,33.31,54300.0,16.8653,16.9212,16.8653,16.9212,54300.0
2013-06-19 10:00:00,33.3,33.32,33.27,33.28,68700.0,16.9161,16.9263,16.9009,16.906,68700.0
2013-06-19 10:05:00,33.28,33.34,33.28,33.32,83600.0,16.906,16.9364,16.906,16.9263,83600.0
2013-06-19 10:10:00,33.31,33.33,33.26,33.26,89200.0,16.9212,16.9313,16.8958,16.8958,89200.0
2013-06-19 10:15:00,33.27,33.27,33.22,33.25,39500.0,16.9009,16.9009,16.8755,16.8907,39500.0
2013-06-19 10:20:00,33.25,33.25,33.2,33.22,38800.0,16.8907,16.8907,16.8653,16.8755,38800.0
2013-06-19 10:25:00,33.21,33.26,33.19,33.21,81800.0,16.8704,16.8958,16.8602,16.8704,81800.0
2013-06-19 10:30:00,33.21,33.24,33.2,33.23,37600.0,16.8704,16.8856,16.8653,16.8806,37600.0
2013-06-19 10:35:00,33.23,33.28,33.22,33.27,52500.0,16.8806,16.906,16.8755,16.9009,52500.0
2013-06-19 10:40:00,33.27,33.3,33.26,33.29,38700.0,16.9009,16.9161,16.8958,16.911,38700.0
2013-06-19 10:45:00,33.28,33.29,33.18,33.19,95200.0,16.906,16.911,16.8552,16.8602,95200.0
2013-06-19 10:50:00,33.2,33.21,33.16,33.19,39100.0,16.8653,16.8704,16.845,16.8602,39100.0
2013-06-19 10:55:00,33.19,33.23,33.16,33.2,28600.0,16.8602,16.8806,16.845,16.8653,28600.0
2013-06-19 11:00:00,33.21,33.22,33.19,33.2,30200.0,16.8704,16.8755,16.8602,16.8653,30200.0
2013-06-19 11:05:00,33.21,33.22,33.17,33.19,43600.0,16.8704,16.8755,16.8501,16.8602,43600.0
2013-06-19 11:10:00,33.18,33.24,33.18,33.22,34200.0,16.8552,16.8856,16.8552,16.8755,34200.0
2013-06-19 11:15:00,33.22,33.25,33.22,33.23,32900.0,16.8755,16.8907,16.8755,16.8806,32900.0
2013-06-19 11:20:00,33.23,33.23,33.2,33.23,42100.0,16.8806,16.8806,16.8653,16.8806,42100.0
2013-06-19 11:25:00,33.23,33.26,33.22,33.25,74500.0,16.8806,16.8958,16.8755,16.8907,74500.0
2013-06-19 11:30:00,33.25,33.28,33.22,33.24,172600.0,16.8907,16.906,16.8755,16.8856,172600.0
2013-06-19 11:35:00,33.23,33.27,33.23,33.25,47600.0,16.8806,16.9009,16.8806,16.8907,47600.0
2013-06-19 11:40:00,33.26,33.26,33.21,33.26,146500.0,16.8958,16.8958,16.8704,16.8958,146500.0
2013-06-19 11:45:00,33.26,33.27,33.24,33.26,44400.0,16.8958,16.9009,16.8856,16.8958,44400.0
2013-06-19 11:50:00,33.25,33.27,33.25,33.26,34500.0,16.8907,16.9009,16.8907,16.8958,34500.0
2013-06-19 11:55:00,33.25,33.26,33.23,33.23,50100.0,16.8907,16.8958,16.8806,16.8806,50100.0
2013-06-19 12:00:00,33.23,33.26,33.18,33.19,160000.0,16.8806,16.8958,16.8552,16.8602,160000.0
2013-06-19 12:05:00,33.18,33.19,33.16,33.17,19200.0,16.8552,16.8602,16.845,16.8501,19200.0
2013-06-19 12:10:00,33.17,33.2,33.16,33.2,35600.0,16.8501,16.8653,16.845,16.8653,35600.0
2013-06-19 12:15:00,33.2,33.2,33.17,33.2,18900.0,16.8653,16.8653,16.8501,16.8653,18900.0
2013-06-19 12:20:00,33.2,33.2,33.19,33.2,6400.0,16.8653,16.8653,16.8602,16.8653,6400.0
2013-06-19 12:25:00,33.19,33.23,33.19,33.21,36800.0,16.8602,16.8806,16.8602,16.8704,36800.0
2013-06-19 12:30:00,33.22,33.22,33.21,33.22,12000.0,16.8755,16.8755,16.8704,16.8755,12000.0
2013-06-19 12:35:00,33.22,33.25,33.21,33.23,37500.0,16.8755,16.8907,16.8704,16.8806,37500.0
2013-06-19 12:40:00,33.24,33.26,33.23,33.25,39500.0,16.8856,16.8958,16.8806,16.8907,39500.0
2013-06-19 12:45:00,33.26,33.27,33.24,33.25,41100.0,16.8958,16.9009,16.8856,16.8907,41100.0
2013-06-19 12:50:00,33.24,33.25,33.2,33.2,43500.0,16.8856,16.8907,16.8653,16.8653,43500.0
2013-06-19 12:55:00,33.2,33.2,33.18,33.18,22400.0,16.8653,16.8653,16.8552,16.8552,22400.0
2013-06-19 13:00:00,33.18,33.19,33.14,33.15,124300.0,16.8552,16.8602,16.8348,16.8399,124300.0
2013-06-19 13:05:00,33.15,33.16,33.14,33.15,27200.0,16.8399,16.845,16.8348,16.8399,27200.0
2013-06-19 13:10:00,33.15,33.15,33.1,33.11,37900.0,16.8399,16.8399,16.8145,16.8196,37900.0
2013-06-19 13:15:00,33.11,33.15,33.1,33.15,40400.0,16.8196,16.8399,16.8145,16.8399,40400.0
2013-06-19 13:20:00,33.15,33.15,33.13,33.15,45400.0,16.8399,16.8399,16.8298,16.8399,45400.0
2013-06-19 13:25:00,33.15,33.16,33.14,33.15,20600.0,16.8399,16.845,16.8348,16.8399,20600.0
2013-06-19 13:30:00,33.14,33.15,33.13,33.14,25300.0,16.8348,16.8399,16.8298,16.8348,25300.0
2013-06-19 13:35:00,33.15,33.15,33.14,33.14,29400.0,16.8399,16.8399,16.8348,16.8348,29400.0
2013-06-19 13:40:00,33.14,33.15,33.09,33.09,85200.0,16.8348,16.8399,16.8094,16.8094,85200.0
2013-06-19 13:45:00,33.09,33.12,33.08,33.1,40700.0,16.8094,16.8247,16.8044,16.8145,40700.0
2013-06-19 13:50:00,33.1,33.15,33.09,33.14,113700.0,16.8145,16.8399,16.8094,16.8348,113700.0
2013-06-19 13:55:00,33.14,33.25,33.14,33.25,19700.0,16.8348,16.8907,16.8348,16.8907,19700.0
2013-06-19 14:00:00,33.25,33.26,33.04,33.05,99000.0,16.8907,16.8958,16.784,16.7891,99000.0
2013-06-19 14:05:00,33.05,33.1,33.01,33.09,40700.0,16.7891,16.8145,16.7688,16.8094,40700.0
2013-06-19 14:10:00,33.08,33.21,33.04,33.17,45000.0,16.8044,16.8704,16.784,16.8501,45000.0
2013-06-19 14:15:00,33.17,33.22,33.13,33.14,68500.0,16.8501,16.8755,16.8298,16.8348,68500.0
2013-06-19 14:20:00,33.14,33.16,33.01,33.06,63500.0,16.8348,16.845,16.7688,16.7942,63500.0
2013-06-19 14:25:00,33.07,33.12,33.03,33.08,36900.0,16.7993,16.8247,16.779,16.8044,36900.0
2013-06-19 14:30:00,33.08,33.08,32.96,32.96,130600.0,16.8044,16.8044,16.7434,16.7434,130600.0
2013-06-19 14:35:00,32.97,33.12,32.96,33.04,159300.0,16.7485,16.8247,16.7434,16.784,159300.0
2013-06-19 14:40:00,33.02,33.07,32.98,33.02,132600.0,16.7739,16.7993,16.7536,16.7739,132600.0
2013-06-19 14:45:00,33.02,33.02,32.9,32.91,104100.0,16.7739,16.7739,16.7129,16.718,104100.0
2013-06-19 14:50:00,32.91,32.91,32.77,32.77,146700.0,16.718,16.718,16.6469,16.6469,146700.0
2013-06-19 14:55:00,32.77,32.78,32.63,32.67,121800.0,16.6469,16.652,16.5758,16.5961,121800.0
2013-06-19 15:00:00,32.67,32.76,32.62,32.71,121500.0,16.5961,16.6418,16.5707,16.6164,121500.0
2013-06-19 15:05:00,32.71,32.75,32.64,32.66,71100.0,16.6164,16.6367,16.5808,16.591,71100.0
2013-06-19 15:10:00,32.66,32.75,32.65,32.66,93500.0,16.591,16.6367,16.5859,16.591,93500.0
2013-06-19 15:15:00,32.67,32.73,32.61,32.62,88200.0,16.5961,16.6266,16.5656,16.5707,88200.0
2013-06-19 15:20:00,32.63,32.75,32.63,32.75,130400.0,16.5758,16.6367,16.5758,16.6367,130400.0
2013-06-19 15:25:00,32.75,32.89,32.75,32.87,124500.0,16.6367,16.7078,16.6367,16.6977,124500.0
2013-06-19 15:30:00,32.87,32.87,32.8,32.81,215800.0,16.6977,16.6977,16.6621,16.6672,215800.0
2013-06-19 15:35:00,32.81,32.84,32.77,32.81,121900.0,16.6672,16.6824,16.6469,16.6672,121900.0
2013-06-19 15:40:00,32.8,32.84,32.73,32.73,199000.0,16.6621,16.6824,16.6266,16.6266,199000.0
2013-06-19 15:45:00,32.73,32.75,32.64,32.69,202800.0,16.6266,16.6367,16.5808,16.6062,202800.0
2013-06-19 15:50:00,32.69,32.71,32.63,32.71,198900.0,16.6062,16.6164,16.5758,16.6164,198900.0
2013-06-19 15:55:00,32.7,32.71,32.59,32.59,428700.0,16.6113,16.6164,16.5554,16.5554,428700.0
2013-06-20 09:30:00,32.22,32.23,31.85,32.01,330400.0,16.3675,16.3726,16.1795,16.2608,330400.0
2013-06-20 09:35:00,32.01,32.05,31.99,32.01,80000.0,16.2608,16.2811,16.2506,16.2608,80000.0
2013-06-20 09:40:00,32.01,32.13,31.97,32.12,59200.0,16.2608,16.3218,16.2405,16.3167,59200.0
2013-06-20 09:45:00,32.13,32.21,32.03,32.03,116100.0,16.3218,16.3624,16.271,16.271,116100.0
2013-06-20 09:50:00,32.04,32.11,32.03,32.07,84100.0,16.276,16.3116,16.271,16.2913,84100.0
2013-06-20 09:55:00,32.06,32.09,32.04,32.05,97200.0,16.2862,16.3014,16.276,16.2811,97200.0
2013-06-20 10:00:00,32.06,32.11,32.02,32.04,102200.0,16.2862,16.3116,16.2659,16.276,102200.0
2013-06-20 10:05:00,32.03,32.05,31.98,32.03,150400.0,16.271,16.2811,16.2456,16.271,150400.0
2013-06-20 10:10:00,32.02,32.04,31.93,31.93,66700.0,16.2659,16.276,16.2202,16.2202,66700.0
2013-06-20 10:15:00,31.91,31.95,31.82,31.87,90000.0,16.21,16.2303,16.1643,16.1897,90000.0
2013-06-20 10:20:00,31.86,31.92,31.85,31.89,57300.0,16.1846,16.2151,16.1795,16.1998,57300.0
2013-06-20 10:25:00,31.88,31.89,31.85,31.87,70300.0,16.1948,16.1998,16.1795,16.1897,70300.0
2013-06-20 10:30:00,31.86,31.87,31.75,31.76,134000.0,16.1846,16.1897,16.1287,16.1338,134000.0
2013-06-20 10:35:00,31.76,31.79,31.69,31.71,192600.0,16.1338,16.149,16.0982,16.1084,192600.0
2013-06-20 10:40:00,31.72,31.78,31.68,31.76,134200.0,16.1135,16.144,16.0932,16.1338,134200.0
2013-06-20 10:45:00,31.77,31.83,31.75,31.82,121200.0,16.1389,16.1694,16.1287,16.1643,121200.0
2013-06-20 10:50:00,31.81,31.87,31.8,31.87,84000.0,16.1592,16.1897,16.1541,16.1897,84000.0
2013-06-20 10:55:00,31.87,31.93,31.86,31.9,120500.0,16.1897,16.2202,16.1846,16.2049,120500.0
2013-06-20 11:00:00,31.89,31.93,31.86,31.87,94300.0,16.1998,16.2202,16.1846,16.1897,94300.0
2013-06-20 11:05:00,31.88,31.93,31.84,31.85,103800.0,16.1948,16.2202,16.1744,16.1795,103800.0
2013-06-20 11:10:00,31.85,31.93,31.84,31.93,80500.0,16.1795,16.2202,16.1744,16.2202,80500.0
2013-06-20 11:15:00,31.92,31.99,31.86,31.87,126100.0,16.2151,16.2506,16.1846,16.1897,126100.0
2013-06-20 11:20:00,31.88,31.92,31.85,31.87,62000.0,16.1948,16.2151,16.1795,16.1897,62000.0
2013-06-20 11:25:00,31.87,31.93,31.87,31.92,79200.0,16.1897,16.2202,16.1897,16.2151,79200.0
2013-06-20 11:30:00,31.92,32.0,31.92,31.93,93400.0,16.2151,16.2557,16.2151,16.2202,93400.0
2013-06-20 11:35:00,31.92,32.04,31.9,32.02,91800.0,16.2151,16.276,16.2049,16.2659,91800.0
2013-06-20 11:40:00,32.02,32.08,32.0,32.03,138400.0,16.2659,16.2964,16.2557,16.271,138400.0
2013-06-20 11:45:00,32.04,32.08,32.0,32.08,76600.0,16.276,16.2964,16.2557,16.2964,76600.0
2013-06-20 11:50:00,32.07,32.13,32.06,32.09,83300.0,16.2913,16.3218,16.2862,16.3014,83300.0
2013-06-20 11:55:00,32.09,32.12,32.03,32.03,39800.0,16.3014,16.3167,16.271,16.271,39800.0
2013-06-20 12:00:00,32.04,32.15,32.04,32.07,92600.0,16.276,16.3319,16.276,16.2913,92600.0
2013-06-20 12:05:00,32.07,32.11,32.04,32.07,28600.0,16.2913,16.3116,16.276,16.2913,28600.0
2013-06-20 12:10:00,32.08,32.21,32.08,32.21,133300.0,16.2964,16.3624,16.2964,16.3624,133300.0
2013-06-20 12:15:00,32.21,32.23,32.17,32.2,63300.0,16.3624,16.3726,16.3421,16.3573,63300.0
2013-06-20 12:20:00,32.18,32.2,32.16,32.19,50400.0,16.3472,16.3573,16.337,16.3522,50400.0
2013-06-20 12:25:00,32.2,32.2,32.09,32.1,53100.0,16.3573,16.3573,16.3014,16.3065,53100.0
2013-06-20 12:30:00,32.09,32.23,32.09,32.16,148000.0,16.3014,16.3726,16.3014,16.337,148000.0
2013-06-20 12:35:00,32.16,32.18,32.07,32.07,72700.0,16.337,16.3472,16.2913,16.2913,72700.0
2013-06-20 12:40:00,32.06,32.1,32.02,32.07,53500.0,16.2862,16.3065,16.2659,16.2913,53500.0
2013-06-20 12:45:00,32.07,32.09,32.04,32.07,36500.0,16.2913,16.3014,16.276,16.2913,36500.0
2013-06-20 12:50:00,32.07,32.09,32.03,32.03,59500.0,16.2913,16.3014,16.271,16.271,59500.0
2013-06-20 12:55:00,32.04,32.11,32.02,32.02,66300.0,16.276,16.3116,16.2659,16.2659,66300.0
2013-06-20 13:00:00,32.02,32.09,32.02,32.08,36900.0,16.2659,16.3014,16.2659,16.2964,36900.0
2013-06-20 13:05:00,32.08,32.15,32.07,32.14,35800.0,16.2964,16.3319,16.2913,16.3268,35800.0
2013-06-20 13:10:00,32.15,32.17,32.1,32.12,56600.0,16.3319,16.3421,16.3065,16.3167,56600.0
2013-06-20 13:15:00,32.12,32.13,31.97,32.02,50700.0,16.3167,16.3218,16.2405,16.2659,50700.0
2013-06-20 13:20:00,32.02,32.09,32.01,32.06,59800.0,16.2659,16.3014,16.2608,16.2862,59800.0
2013-06-20 13:25:00,32.05,32.06,32.01,32.05,30100.0,16.2811,16.2862,16.2608,16.2811,30100.0
2013-06-20 13:30:00,32.04,32.12,32.03,32.1,96100.0,16.276,16.3167,16.271,16.3065,96100.0
2013-06-20 13:35:00,32.1,32.1,32.0,32.03,155800.0,16.3065,16.3065,16.2557,16.271,155800.0
2013-06-20 13:40:00,32.03,32.07,32.01,32.05,61300.0,16.271,16.2913,16.2608,16.2811,61300.0
2013-06-20 13:45:00,32.06,32.13,32.05,32.1,133800.0,16.2862,16.3218,16.2811,16.3065,133800.0
2013-06-20 13:50:00,32.09,32.11,32.06,32.11,120300.0,16.3014,16.3116,16.2862,16.3116,120300.0
2013-06-20 13:55:00,32.1,32.14,32.08,32.13,116600.0,16.3065,16.3268,16.2964,16.3218,116600.0
2013-06-20 14:00:00,32.14,32.17,32.1,32.15,118400.0,16.3268,16.3421,16.3065,16.3319,118400.0
2013-06-20 14:05:00,32.15,32.15,32.11,32.13,126100.0,16.3319,16.3319,16.3116,16.3218,126100.0
2013-06-20 14:10:00,32.13,32.14,32.06,32.08,113900.0,16.3218,16.3268,16.2862,16.2964,113900.0
2013-06-20 14:15:00,32.07,32.11,32.05,32.08,94000.0,16.2913,16.3116,16.2811,16.2964,94000.0
2013-06-20 14:20:00,32.09,32.09,32.02,32.04,119900.0,16.3014,16.3014,16.2659,16.276,119900.0
2013-06-20 14:25:00,32.05,32.11,32.04,32.05,192600.0,16.2811,16.3116,16.276,16.2811,192600.0
2013-06-20 14:30:00,32.04,32.06,32.0,32.02,57600.0,16.276,16.2862,16.2557,16.2659,57600.0
2013-06-20 14:35:00,32.01,32.02,31.93,31.94,80300.0,16.2608,16.2659,16.2202,16.2252,80300.0
2013-06-20 14:40:00,31.93,31.96,31.93,31.94,60700.0,16.2202,16.2354,16.2202,16.2252,60700.0
2013-06-20 14:45:00,31.94,32.0,31.94,31.94,121200.0,16.2252,16.2557,16.2252,16.2252,121200.0
2013-06-20 14:50:00,31.94,31.94,31.86,31.86,150200.0,16.2252,16.2252,16.1846,16.1846,150200.0
2013-06-20 14:55:00,31.86,31.89,31.79,31.81,86100.0,16.1846,16.1998,16.149,16.1592,86100.0
2013-06-20 15:00:00,31.8,31.87,31.79,31.85,130300.0,16.1541,16.1897,16.149,16.1795,130300.0
2013-06-20 15:05:00,31.85,31.91,31.83,31.87,118700.0,16.1795,16.21,16.1694,16.1897,118700.0
2013-06-20 15:10:00,31.87,31.88,31.8,31.81,162300.0,16.1897,16.1948,16.1541,16.1592,162300.0
2013-06-20 15:15:00,31.8,31.81,31.74,31.76,150900.0,16.1541,16.1592,16.1236,16.1338,150900.0
2013-06-20 15:20:00,31.74,31.76,31.69,31.71,106700.0,16.1236,16.1338,16.0982,16.1084,106700.0
2013-06-20 15:25:00,31.7,31.77,31.69,31.77,130400.0,16.1033,16.1389,16.0982,16.1389,130400.0
2013-06-20 15:30:00,31.76,31.79,31.74,31.75,113200.0,16.1338,16.149,16.1236,16.1287,113200.0
2013-06-20 15:35:00,31.76,31.76,31.72,31.73,115400.0,16.1338,16.1338,16.1135,16.1186,115400.0
2013-06-20 15:40:00,31.72,31.74,31.69,31.71,158800.0,16.1135,16.1236,16.0982,16.1084,158800.0
2013-06-20 15:45:00,31.71,31.74,31.67,31.7,279200.0,16.1084,16.1236,16.0881,16.1033,279200.0
2013-06-20 15:50:00,31.71,31.79,31.7,31.77,252200.0,16.1084,16.149,16.1033,16.1389,252200.0
2013-06-20 15:55:00,31.76,31.86,31.75,31.76,518200.0,16.1338,16.1846,16.1287,16.1338,518200.0
2013-06-21 09:30:00,31.98,32.03,31.83,31.89,999800.0,16.2456,16.271,16.1694,16.1998,999800.0
2013-06-21 09:35:00,31.89,32.04,31.84,32.01,79700.0,16.1998,16.276,16.1744,16.2608,79700.0
2013-06-21 09:40:00,32.0,32.08,31.98,32.0,159700.0,16.2557,16.2964,16.2456,16.2557,159700.0
2013-06-21 09:45:00,32.0,32.08,31.99,32.0,203200.0,16.2557,16.2964,16.2506,16.2557,203200.0
2013-06-21 09:50:00,32.0,32.04,31.97,32.04,158300.0,16.2557,16.276,16.2405,16.276,158300.0
2013-06-21 09:55:00,32.04,32.05,31.99,32.0,108500.0,16.276,16.2811,16.2506,16.2557,108500.0
2013-06-21 10:00:00,32.01,32.03,31.99,32.01,201400.0,16.2608,16.271,16.2506,16.2608,201400.0
2013-06-21 10:05:00,32.01,32.03,31.96,32.01,158400.0,16.2608,16.271,16.2354,16.2608,158400.0
2013-06-21 10:10:00,32.0,32.04,31.96,32.02,196300.0,16.2557,16.276,16.2354,16.2659,196300.0
2013-06-21 10:15:00,32.01,32.04,31.9,31.92,59600.0,16.2608,16.276,16.2049,16.2151,59600.0
2013-06-21 10:20:00,31.92,32.0,31.92,31.98,104600.0,16.2151,16.2557,16.2151,16.2456,104600.0
2013-06-21 10:25:00,31.99,31.99,31.92,31.93,67800.0,16.2506,16.2506,16.2151,16.2202,67800.0
2013-06-21 10:30:00,31.93,31.99,31.9,31.9,124500.0,16.2202,16.2506,16.2049,16.2049,124500.0
2013-06-21 10:35:00,31.9,31.95,31.84,31.89,142000.0,16.2049,16.2303,16.1744,16.1998,142000.0
2013-06-21 10:40:00,31.88,31.89,31.8,31.84,118100.0,16.1948,16.1998,16.1541,16.1744,118100.0
2013-06-21 10:45:00,31.83,31.9,31.82,31.89,63300.0,16.1694,16.2049,16.1643,16.1998,63300.0
2013-06-21 10:50:00,31.89,32.04,31.88,32.02,115100.0,16.1998,16.276,16.1948,16.2659,115100.0
2013-06-21 10:55:00,32.01,32.07,32.0,32.02,76200.0,16.2608,16.2913,16.2557,16.2659,76200.0
2013-06-21 11:00:00,32.02,32.05,31.99,32.0,89500.0,16.2659,16.2811,16.2506,16.2557,89500.0
2013-06-21 11:05:00,32.01,32.03,31.98,32.03,83200.0,16.2608,16.271,16.2456,16.271,83200.0
2013-06-21 11:10:00,32.03,32.05,32.0,32.03,73300.0,16.271,16.2811,16.2557,16.271,73300.0
2013-06-21 11:15:00,32.02,32.07,31.99,32.0,78700.0,16.2659,16.2913,16.2506,16.2557,78700.0
2013-06-21 11:20:00,32.0,32.01,31.95,31.95,91200.0,16.2557,16.2608,16.2303,16.2303,91200.0
2013-06-21 11:25:00,31.95,31.97,31.81,31.81,109800.0,16.2303,16.2405,16.1592,16.1592,109800.0
2013-06-21 11:30:00,31.81,31.81,31.62,31.78,284200.0,16.1592,16.1592,16.0627,16.144,284200.0
2013-06-21 11:35:00,31.78,31.84,31.75,31.77,203700.0,16.144,16.1744,16.1287,16.1389,203700.0
2013-06-21 11:40:00,31.77,31.8,31.74,31.77,114600.0,16.1389,16.1541,16.1236,16.1389,114600.0
2013-06-21 11:45:00,31.76,31.78,31.73,31.76,94400.0,16.1338,16.144,16.1186,16.1338,94400.0
2013-06-21 11:50:00,31.76,31.79,31.73,31.73,103100.0,16.1338,16.149,16.1186,16.1186,103100.0
2013-06-21 11:55:00,31.74,31.79,31.73,31.76,136300.0,16.1236,16.149,16.1186,16.1338,136300.0
2013-06-21 12:00:00,31.76,31.8,31.75,31.79,74200.0,16.1338,16.1541,16.1287,16.149,74200.0
2013-06-21 12:05:00,31.79,31.8,31.76,31.79,84300.0,16.149,16.1541,16.1338,16.149,84300.0
2013-06-21 12:10:00,31.79,31.86,31.77,31.8,76800.0,16.149,16.1846,16.1389,16.1541,76800.0
2013-06-21 12:15:00,31.81,31.82,31.76,31.79,146800.0,16.1592,16.1643,16.1338,16.149,146800.0
2013-06-21 12:20:00,31.78,31.79,31.64,31.64,133100.0,16.144,16.149,16.0728,16.0728,133100.0
2013-06-21 12:25:00,31.64,31.72,31.63,31.71,174300.0,16.0728,16.1135,16.0678,16.1084,174300.0
2013-06-21 12:30:00,31.71,31.73,31.67,31.69,94500.0,16.1084,16.1186,16.0881,16.0982,94500.0
2013-06-21 12:35:00,31.68,31.69,31.63,31.64,80500.0,16.0932,16.0982,16.0678,16.0728,80500.0
2013-06-21 12:40:00,31.64,31.74,31.59,31.71,83800.0,16.0728,16.1236,16.0474,16.1084,83800.0
2013-06-21 12:45:00,31.7,31.75,31.69,31.73,132600.0,16.1033,16.1287,16.0982,16.1186,132600.0
2013-06-21 12:50:00,31.73,31.73,31.69,31.72,48200.0,16.1186,16.1186,16.0982,16.1135,48200.0
2013-06-21 12:55:00,31.72,31.84,31.7,31.84,59200.0,16.1135,16.1744,16.1033,16.1744,59200.0
2013-06-21 13:00:00,31.83,31.84,31.74,31.76,68300.0,16.1694,16.1744,16.1236,16.1338,68300.0
2013-06-21 13:05:00,31.77,31.82,31.73,31.82,64200.0,16.1389,16.1643,16.1186,16.1643,64200.0
2013-06-21 13:10:00,31.82,31.86,31.8,31.86,24800.0,16.1643,16.1846,16.1541,16.1846,24800.0
2013-06-21 13:15:00,31.86,31.9,31.84,31.89,72000.0,16.1846,16.2049,16.1744,16.1998,72000.0
2013-06-21 13:20:00,31.87,31.89,31.8,31.81,76800.0,16.1897,16.1998,16.1541,16.1592,76800.0
2013-06-21 13:25:00,31.82,31.85,31.82,31.84,45400.0,16.1643,16.1795,16.1643,16.1744,45400.0
2013-06-21 13:30:00,31.85,31.93,31.82,31.89,123100.0,16.1795,16.2202,16.1643,16.1998,123100.0
2013-06-21 13:35:00,31.89,31.93,31.85,31.93,60600.0,16.1998,16.2202,16.1795,16.2202,60600.0
2013-06-21 13:40:00,31.93,31.96,31.89,31.89,106700.0,16.2202,16.2354,16.1998,16.1998,106700.0
2013-06-21 13:45:00,31.89,31.94,31.89,31.92,103700.0,16.1998,16.2252,16.1998,16.2151,103700.0
2013-06-21 13:50:00,31.93,31.96,31.9,31.91,49800.0,16.2202,16.2354,16.2049,16.21,49800.0
2013-06-21 13:55:00,31.92,31.93,31.88,31.92,60000.0,16.2151,16.2202,16.1948,16.2151,60000.0
2013-06-21 14:00:00,31.92,31.93,31.87,31.87,47400.0,16.2151,16.2202,16.1897,16.1897,47400.0
2013-06-21 14:05:00,31.87,31.88,31.82,31.86,38400.0,16.1897,16.1948,16.1643,16.1846,38400.0
2013-06-21 14:10:00,31.86,31.91,31.85,31.91,41300.0,16.1846,16.21,16.1795,16.21,41300.0
2013-06-21 14:15:00,31.91,31.99,31.91,31.98,59200.0,16.21,16.2506,16.21,16.2456,59200.0
2013-06-21 14:20:00,31.97,31.99,31.94,31.95,44800.0,16.2405,16.2506,16.2252,16.2303,44800.0
2013-06-21 14:25:00,31.96,32.03,31.94,32.02,58300.0,16.2354,16.271,16.2252,16.2659,58300.0
2013-06-21 14:30:00,32.01,32.07,32.0,32.04,141300.0,16.2608,16.2913,16.2557,16.276,141300.0
2013-06-21 14:35:00,32.03,32.08,31.99,32.07,62600.0,16.271,16.2964,16.2506,16.2913,62600.0
2013-06-21 14:40:00,32.07,32.07,32.0,32.01,57200.0,16.2913,16.2913,16.2557,16.2608,57200.0
2013-06-21 14:45:00,32.01,32.09,32.01,32.07,51900.0,16.2608,16.3014,16.2608,16.2913,51900.0
2013-06-21 14:50:00,32.07,32.11,32.03,32.11,93400.0,16.2913,16.3116,16.271,16.3116,93400.0
2013-06-21 14:55:00,32.1,32.17,32.07,32.16,82000.0,16.3065,16.3421,16.2913,16.337,82000.0
2013-06-21 15:00:00,32.16,32.26,32.1,32.25,174500.0,16.337,16.3878,16.3065,16.3827,174500.0
2013-06-21 15:05:00,32.25,32.27,32.2,32.26,210500.0,16.3827,16.3929,16.3573,16.3878,210500.0
2013-06-21 15:10:00,32.26,32.33,32.25,32.32,129300.0,16.3878,16.4234,16.3827,16.4183,129300.0
2013-06-21 15:15:00,32.3,32.35,32.23,32.24,116900.0,16.4081,16.4335,16.3726,16.3776,116900.0
2013-06-21 15:20:00,32.23,32.28,32.21,32.28,111900.0,16.3726,16.398,16.3624,16.398,111900.0
2013-06-21 15:25:00,32.28,32.32,32.25,32.31,135300.0,16.398,16.4183,16.3827,16.4132,135300.0
2013-06-21 15:30:00,32.31,32.34,32.24,32.24,90100.0,16.4132,16.4284,16.3776,16.3776,90100.0
2013-06-21 15:35:00,32.24,32.25,32.2,32.2,94300.0,16.3776,16.3827,16.3573,16.3573,94300.0
2013-06-21 15:40:00,32.2,32.23,32.16,32.16,140500.0,16.3573,16.3726,16.337,16.337,140500.0
2013-06-21 15:45:00,32.17,32.25,32.16,32.23,326100.0,16.3421,16.3827,16.337,16.3726,326100.0
2013-06-21 15:50:00,32.23,32.26,32.21,32.24,283700.0,16.3726,16.3878,16.3624,16.3776,283700.0
2013-06-21 15:55:00,32.25,32.32,32.23,32.28,908600.0,16.3827,16.4183,16.3726,16.398,908600.0
2013-06-24 09:30:00,32.0,32.02,31.57,31.61,278500.0,16.2557,16.2659,16.0373,16.0576,278500.0
2013-06-24 09:35:00,31.58,31.61,31.38,31.56,156100.0,16.0424,16.0576,15.9408,16.0322,156100.0
2013-06-24 09:40:00,31.55,31.61,31.45,31.58,200200.0,16.0271,16.0576,15.9763,16.0424,200200.0
2013-06-24 09:45:00,31.58,31.63,31.52,31.59,165500.0,16.0424,16.0678,16.0119,16.0474,165500.0
2013-06-24 09:50:00,31.59,31.63,31.45,31.48,200500.0,16.0474,16.0678,15.9763,15.9916,200500.0
2013-06-24 09:55:00,31.49,31.49,31.38,31.39,258100.0,15.9966,15.9966,15.9408,15.9458,258100.0
2013-06-24 10:00:00,31.39,31.43,31.36,31.43,150600.0,15.9458,15.9662,15.9306,15.9662,150600.0
2013-06-24 10:05:00,31.41,31.46,31.4,31.4,82300.0,15.956,15.9814,15.9509,15.9509,82300.0
2013-06-24 10:10:00,31.4,31.42,31.37,31.42,124600.0,15.9509,15.9611,15.9357,15.9611,124600.0
2013-06-24 10:15:00,31.42,31.43,31.38,31.39,188500.0,15.9611,15.9662,15.9408,15.9458,188500.0
2013-06-24 10:20:00,31.39,31.4,31.32,31.36,123400.0,15.9458,15.9509,15.9103,15.9306,123400.0
2013-06-24 10:25:00,31.36,31.39,31.31,31.33,162700.0,15.9306,15.9458,15.9052,15.9154,162700.0
2013-06-24 10:30:00,31.32,31.5,31.27,31.28,441600.0,15.9103,16.0017,15.8849,15.89,441600.0
2013-06-24 10:35:00,31.28,31.37,31.25,31.35,102300.0,15.89,15.9357,15.8747,15.9255,102300.0
2013-06-24 10:40:00,31.35,31.47,31.33,31.47,139700.0,15.9255,15.9865,15.9154,15.9865,139700.0
2013-06-24 10:45:00,31.46,31.54,31.45,31.52,316900.0,15.9814,16.022,15.9763,16.0119,316900.0
2013-06-24 10:50:00,31.53,31.55,31.46,31.5,119800.0,16.017,16.0271,15.9814,16.0017,119800.0
2013-06-24 10:55:00,31.51,31.56,31.46,31.5,166400.0,16.0068,16.0322,15.9814,16.0017,166400.0
2013-06-24 11:00:00,31.5,31.57,31.5,31.56,158600.0,16.0017,16.0373,16.0017,16.0322,158600.0
2013-06-24 11:05:00,31.56,31.68,31.54,31.66,131900.0,16.0322,16.0932,16.022,16.083,131900.0
2013-06-24 11:10:00,31.66,31.68,31.55,31.55,223700.0,16.083,16.0932,16.0271,16.0271,223700.0
2013-06-24 11:15:00,31.55,31.57,31.5,31.51,93600.0,16.0271,16.0373,16.0017,16.0068,93600.0
2013-06-24 11:20:00,31.5,31.53,31.49,31.5,194500.0,16.0017,16.017,15.9966,16.0017,194500.0
2013-06-24 11:25:00,31.5,31.56,31.49,31.51,103900.0,16.0017,16.0322,15.9966,16.0068,103900.0
2013-06-24 11:30:00,31.5,31.53,31.49,31.51,204800.0,16.0017,16.017,15.9966,16.0068,204800.0
2013-06-24 11:35:00,31.5,31.55,31.47,31.54,39500.0,16.0017,16.0271,15.9865,16.022,39500.0
2013-06-24 11:40:00,31.53,31.61,31.52,31.59,182800.0,16.017,16.0576,16.0119,16.0474,182800.0
2013-06-24 11:45:00,31.58,31.6,31.56,31.56,54500.0,16.0424,16.0525,16.0322,16.0322,54500.0
2013-06-24 11:50:00,31.55,31.59,31.51,31.56,90100.0,16.0271,16.0474,16.0068,16.0322,90100.0
2013-06-24 11:55:00,31.56,31.58,31.52,31.54,93000.0,16.0322,16.0424,16.0119,16.022,93000.0
2013-06-24 12:00:00,31.54,31.65,31.48,31.5,102500.0,16.022,16.0779,15.9916,16.0017,102500.0
2013-06-24 12:05:00,31.5,31.5,31.41,31.43,41500.0,16.0017,16.0017,15.956,15.9662,41500.0
2013-06-24 12:10:00,31.43,31.44,31.37,31.42,31200.0,15.9662,15.9712,15.9357,15.9611,31200.0
2013-06-24 12:15:00,31.41,31.44,31.39,31.39,29000.0,15.956,15.9712,15.9458,15.9458,29000.0
2013-06-24 12:20:00,31.39,31.39,31.35,31.36,36800.0,15.9458,15.9458,15.9255,15.9306,36800.0
2013-06-24 12:25:00,31.36,31.43,31.33,31.39,158200.0,15.9306,15.9662,15.9154,15.9458,158200.0
2013-06-24 12:30:00,31.39,31.51,31.38,31.44,131000.0,15.9458,16.0068,15.9408,15.9712,131000.0
2013-06-24 12:35:00,31.43,31.46,31.34,31.35,70800.0,15.9662,15.9814,15.9204,15.9255,70800.0
2013-06-24 12:40:00,31.35,31.4,31.34,31.35,114200.0,15.9255,15.9509,15.9204,15.9255,114200.0
2013-06-24 12:45:00,31.35,31.39,31.29,31.3,60600.0,15.9255,15.9458,15.895,15.9001,60600.0
2013-06-24 12:50:00,31.3,31.35,31.26,31.35,36600.0,15.9001,15.9255,15.8798,15.9255,36600.0
2013-06-24 12:55:00,31.35,31.44,31.34,31.42,33700.0,15.9255,15.9712,15.9204,15.9611,33700.0
2013-06-24 13:00:00,31.41,31.43,31.38,31.39,48200.0,15.956,15.9662,15.9408,15.9458,48200.0
2013-06-24 13:05:00,31.4,31.42,31.36,31.41,72200.0,15.9509,15.9611,15.9306,15.956,72200.0
2013-06-24 13:10:00,31.41,31.49,31.37,31.49,87300.0,15.956,15.9966,15.9357,15.9966,87300.0
2013-06-24 13:15:00,31.49,31.53,31.45,31.52,75200.0,15.9966,16.017,15.9763,16.0119,75200.0
2013-06-24 13:20:00,31.52,31.59,31.52,31.57,131900.0,16.0119,16.0474,16.0119,16.0373,131900.0
2013-06-24 13:25:00,31.57,31.58,31.44,31.55,111000.0,16.0373,16.0424,15.9712,16.0271,111000.0
2013-06-24 13:30:00,31.54,31.59,31.53,31.56,43900.0,16.022,16.0474,16.017,16.0322,43900.0
2013-06-24 13:35:00,31.56,31.62,31.52,31.6,56400.0,16.0322,16.0627,16.0119,16.0525,56400.0
2013-06-24 13:40:00,31.61,31.75,31.61,31.74,70000.0,16.0576,16.1287,16.0576,16.1236,70000.0
2013-06-24 13:45:00,31.74,31.8,31.73,31.77,101100.0,16.1236,16.1541,16.1186,16.1389,101100.0
2013-06-24 13:50:00,31.77,31.78,31.72,31.75,68200.0,16.1389,16.144,16.1135,16.1287,68200.0
2013-06-24 13:55:00,31.75,31.89,31.72,31.89,37900.0,16.1287,16.1998,16.1135,16.1998,37900.0
2013-06-24 14:00:00,31.89,31.98,31.85,31.95,90200.0,16.1998,16.2456,16.1795,16.2303,90200.0
2013-06-24 14:05:00,31.95,32.09,31.95,32.07,64300.0,16.2303,16.3014,16.2303,16.2913,64300.0
2013-06-24 14:10:00,32.07,32.13,32.0,32.0,94500.0,16.2913,16.3218,16.2557,16.2557,94500.0
2013-06-24 14:15:00,32.0,32.0,31.96,31.96,75900.0,16.2557,16.2557,16.2354,16.2354,75900.0
2013-06-24 14:20:00,31.97,32.06,31.96,32.03,146100.0,16.2405,16.2862,16.2354,16.271,146100.0
2013-06-24 14:25:00,32.03,32.05,31.99,32.0,81300.0,16.271,16.2811,16.2506,16.2557,81300.0
2013-06-24 14:30:00,31.99,32.04,31.99,32.02,48200.0,16.2506,16.276,16.2506,16.2659,48200.0
2013-06-24 14:35:00,32.03,32.07,31.99,32.07,46600.0,16.271,16.2913,16.2506,16.2913,46600.0
2013-06-24 14:40:00,32.06,32.07,31.96,31.98,88000.0,16.2862,16.2913,16.2354,16.2456,88000.0
2013-06-24 14:45:00,31.98,31.99,31.91,31.94,65800.0,16.2456,16.2506,16.21,16.2252,65800.0
2013-06-24 14:50:00,31.94,31.99,31.9,31.92,48700.0,16.2252,16.2506,16.2049,16.2151,48700.0
2013-06-24 14:55:00,31.92,31.93,31.82,31.84,47300.0,16.2151,16.2202,16.1643,16.1744,47300.0
2013-06-24 15:00:00,31.83,31.92,31.82,31.87,47100.0,16.1694,16.2151,16.1643,16.1897,47100.0
2013-06-24 15:05:00,31.88,31.91,31.81,31.81,98600.0,16.1948,16.21,16.1592,16.1592,98600.0
2013-06-24 15:10:00,31.81,31.84,31.76,31.76,111100.0,16.1592,16.1744,16.1338,16.1338,111100.0
2013-06-24 15:15:00,31.76,31.76,31.66,31.67,100300.0,16.1338,16.1338,16.083,16.0881,100300.0
2013-06-24 15:20:00,31.67,31.74,31.64,31.71,71700.0,16.0881,16.1236,16.0728,16.1084,71700.0
2013-06-24 15:25:00,31.71,31.77,31.71,31.73,158900.0,16.1084,16.1389,16.1084,16.1186,158900.0
2013-06-24 15:30:00,31.74,31.79,31.74,31.76,258800.0,16.1236,16.149,16.1236,16.1338,258800.0
2013-06-24 15:35:00,31.75,31.86,31.74,31.84,142700.0,16.1287,16.1846,16.1236,16.1744,142700.0
2013-06-24 15:40:00,31.83,31.84,31.74,31.75,174800.0,16.1694,16.1744,16.1236,16.1287,174800.0
2013-06-24 15:45:00,31.75,31.76,31.64,31.69,379600.0,16.1287,16.1338,16.0728,16.0982,379600.0
2013-06-24 15:50:00,31.68,31.8,31.67,31.77,591200.0,16.0932,16.1541,16.0881,16.1389,591200.0
2013-06-24 15:55:00,31.77,31.78,31.65,31.65,595500.0,16.1389,16.144,16.0779,16.0779,595500.0
2013-06-25 09:30:00,31.91,32.11,31.87,32.08,99400.0,16.21,16.3116,16.1897,16.2964,99400.0
2013-06-25 09:35:00,32.1,32.11,32.0,32.04,92400.0,16.3065,16.3116,16.2557,16.276,92400.0
2013-06-25 09:40:00,32.04,32.21,32.04,32.11,87100.0,16.276,16.3624,16.276,16.3116,87100.0
2013-06-25 09:45:00,32.1,32.16,32.08,32.11,136000.0,16.3065,16.337,16.2964,16.3116,136000.0
2013-06-25 09:50:00,32.11,32.12,32.06,32.08,155200.0,16.3116,16.3167,16.2862,16.2964,155200.0
2013-06-25 09:55:00,32.08,32.13,31.99,32.13,133200.0,16.2964,16.3218,16.2506,16.3218,133200.0
2013-06-25 10:00:00,32.11,32.16,32.03,32.13,155400.0,16.3116,16.337,16.271,16.3218,155400.0
2013-06-25 10:05:00,32.13,32.13,32.01,32.08,77000.0,16.3218,16.3218,16.2608,16.2964,77000.0
2013-06-25 10:10:00,32.08,32.18,32.05,32.16,121200.0,16.2964,16.3472,16.2811,16.337,121200.0
2013-06-25 10:15:00,32.17,32.21,32.06,32.08,120900.0,16.3421,16.3624,16.2862,16.2964,120900.0
2013-06-25 10:20:00,32.08,32.12,32.07,32.11,119800.0,16.2964,16.3167,16.2913,16.3116,119800.0
2013-06-25 10:25:00,32.11,32.27,32.1,32.22,105200.0,16.3116,16.3929,16.3065,16.3675,105200.0
2013-06-25 10:30:00,32.21,32.28,32.19,32.21,70300.0,16.3624,16.398,16.3522,16.3624,70300.0
2013-06-25 10:35:00,32.22,32.29,32.14,32.28,93300.0,16.3675,16.403,16.3268,16.398,93300.0
2013-06-25 10:40:00,32.28,32.34,32.25,32.32,61400.0,16.398,16.4284,16.3827,16.4183,61400.0
2013-06-25 10:45:00,32.31,32.36,32.3,32.35,48600.0,16.4132,16.4386,16.4081,16.4335,48600.0
2013-06-25 10:50:00,32.35,32.35,32.26,32.31,46100.0,16.4335,16.4335,16.3878,16.4132,46100.0
2013-06-25 10:55:00,32.33,32.34,32.25,32.25,48600.0,16.4234,16.4284,16.3827,16.3827,48600.0
2013-06-25 11:00:00,32.25,32.26,32.19,32.21,55200.0,16.3827,16.3878,16.3522,16.3624,55200.0
2013-06-25 11:05:00,32.21,32.27,32.17,32.27,88900.0,16.3624,16.3929,16.3421,16.3929,88900.0
2013-06-25 11:10:00,32.27,32.27,32.2,32.22,71400.0,16.3929,16.3929,16.3573,16.3675,71400.0
2013-06-25 11:15:00,32.22,32.24,32.2,32.23,112200.0,16.3675,16.3776,16.3573,16.3726,112200.0
2013-06-25 11:20:00,32.23,32.26,32.14,32.16,176400.0,16.3726,16.3878,16.3268,16.337,176400.0
2013-06-25 11:25:00,32.15,32.16,32.12,32.14,56000.0,16.3319,16.337,16.3167,16.3268,56000.0
2013-06-25 11:30:00,32.14,32.15,32.12,32.12,52000.0,16.3268,16.3319,16.3167,16.3167,52000.0
2013-06-25 11:35:00,32.12,32.13,32.04,32.06,70000.0,16.3167,16.3218,16.276,16.2862,70000.0
2013-06-25 11:40:00,32.06,32.09,32.02,32.04,65800.0,16.2862,16.3014,16.2659,16.276,65800.0
2013-06-25 11:45:00,32.03,32.05,31.99,32.05,38900.0,16.271,16.2811,16.2506,16.2811,38900.0
2013-06-25 11:50:00,32.05,32.08,32.05,32.07,50400.0,16.2811,16.2964,16.2811,16.2913,50400.0
2013-06-25 11:55:00,32.06,32.13,32.06,32.13,53800.0,16.2862,16.3218,16.2862,16.3218,53800.0
2013-06-25 12:00:00,32.13,32.13,32.09,32.11,65800.0,16.3218,16.3218,16.3014,16.3116,65800.0
2013-06-25 12:05:00,32.11,32.13,32.1,32.12,24300.0,16.3116,16.3218,16.3065,16.3167,24300.0
2013-06-25 12:10:00,32.12,32.12,32.1,32.1,11200.0,16.3167,16.3167,16.3065,16.3065,11200.0
2013-06-25 12:15:00,32.11,32.12,32.09,32.1,36000.0,16.3116,16.3167,16.3014,16.3065,36000.0
2013-06-25 12:20:00,32.11,32.12,32.1,32.12,25300.0,16.3116,16.3167,16.3065,16.3167,25300.0
2013-06-25 12:25:00,32.12,32.13,32.1,32.11,37900.0,16.3167,16.3218,16.3065,16.3116,37900.0
2013-06-25 12:30:00,32.11,32.14,32.1,32.13,27000.0,16.3116,16.3268,16.3065,16.3218,27000.0
2013-06-25 12:35:00,32.12,32.13,32.09,32.11,31500.0,16.3167,16.3218,16.3014,16.3116,31500.0
2013-06-25 12:40:00,32.12,32.12,32.09,32.1,22700.0,16.3167,16.3167,16.3014,16.3065,22700.0
2013-06-25 12:45:00,32.1,32.12,32.06,32.06,40100.0,16.3065,16.3167,16.2862,16.2862,40100.0
2013-06-25 12:50:00,32.05,32.07,32.05,32.07,10700.0,16.2811,16.2913,16.2811,16.2913,10700.0
2013-06-25 12:55:00,32.07,32.07,32.05,32.06,11400.0,16.2913,16.2913,16.2811,16.2862,11400.0
2013-06-25 13:00:00,32.05,32.06,32.02,32.04,49500.0,16.2811,16.2862,16.2659,16.276,49500.0
2013-06-25 13:05:00,32.04,32.05,31.96,31.97,32700.0,16.276,16.2811,16.2354,16.2405,32700.0
2013-06-25 13:10:00,31.97,32.0,31.95,31.99,32500.0,16.2405,16.2557,16.2303,16.2506,32500.0
2013-06-25 13:15:00,32.0,32.0,31.94,31.95,24900.0,16.2557,16.2557,16.2252,16.2303,24900.0
2013-06-25 13:20:00,31.95,31.95,31.9,31.91,40300.0,16.2303,16.2303,16.2049,16.21,40300.0
2013-06-25 13:25:00,31.91,31.92,31.89,31.91,40000.0,16.21,16.2151,16.1998,16.21,40000.0
2013-06-25 13:30:00,31.91,31.91,31.88,31.9,31600.0,16.21,16.21,16.1948,16.2049,31600.0
2013-06-25 13:35:00,31.9,31.95,31.9,31.94,14400.0,16.2049,16.2303,16.2049,16.2252,14400.0
2013-06-25 13:40:00,31.94,31.95,31.9,31.9,77500.0,16.2252,16.2303,16.2049,16.2049,77500.0
2013-06-25 13:45:00,31.91,31.94,31.91,31.92,39500.0,16.21,16.2252,16.21,16.2151,39500.0
2013-06-25 13:50:00,31.91,31.92,31.88,31.88,21400.0,16.21,16.2151,16.1948,16.1948,21400.0
2013-06-25 13:55:00,31.89,31.89,31.84,31.85,35300.0,16.1998,16.1998,16.1744,16.1795,35300.0
2013-06-25 14:00:00,31.84,31.87,31.81,31.81,79900.0,16.1744,16.1897,16.1592,16.1592,79900.0
2013-06-25 14:05:00,31.82,31.85,31.78,31.8,108400.0,16.1643,16.1795,16.144,16.1541,108400.0
2013-06-25 14:10:00,31.8,31.84,31.78,31.83,136400.0,16.1541,16.1744,16.144,16.1694,136400.0
2013-06-25 14:15:00,31.83,31.9,31.82,31.9,53600.0,16.1694,16.2049,16.1643,16.2049,53600.0
2013-06-25 14:20:00,31.9,31.9,31.84,31.85,96200.0,16.2049,16.2049,16.1744,16.1795,96200.0
2013-06-25 14:25:00,31.85,31.88,31.85,31.87,159600.0,16.1795,16.1948,16.1795,16.1897,159600.0
2013-06-25 14:30:00,31.88,31.92,31.87,31.91,73300.0,16.1948,16.2151,16.1897,16.21,73300.0
2013-06-25 14:35:00,31.91,31.92,31.89,31.91,123600.0,16.21,16.2151,16.1998,16.21,123600.0
2013-06-25 14:40:00,31.91,31.91,31.83,31.84,40700.0,16.21,16.21,16.1694,16.1744,40700.0
2013-06-25 14:45:00,31.84,31.84,31.81,31.82,59900.0,16.1744,16.1744,16.1592,16.1643,59900.0
2013-06-25 14:50:00,31.82,31.85,31.8,31.84,78200.0,16.1643,16.1795,16.1541,16.1744,78200.0
2013-06-25 14:55:00,31.86,31.89,31.81,31.82,58800.0,16.1846,16.1998,16.1592,16.1643,58800.0
2013-06-25 15:00:00,31.82,31.84,31.8,31.81,59600.0,16.1643,16.1744,16.1541,16.1592,59600.0
2013-06-25 15:05:00,31.81,31.84,31.79,31.84,64200.0,16.1592,16.1744,16.149,16.1744,64200.0
2013-06-25 15:10:00,31.84,31.9,31.82,31.9,96200.0,16.1744,16.2049,16.1643,16.2049,96200.0
2013-06-25 15:15:00,31.9,31.93,31.87,31.87,71000.0,16.2049,16.2202,16.1897,16.1897,71000.0
2013-06-25 15:20:00,31.87,31.87,31.84,31.87,55300.0,16.1897,16.1897,16.1744,16.1897,55300.0
2013-06-25 15:25:00,31.87,31.89,31.83,31.89,117100.0,16.1897,16.1998,16.1694,16.1998,117100.0
2013-06-25 15:30:00,31.88,31.95,31.88,31.94,80800.0,16.1948,16.2303,16.1948,16.2252,80800.0
2013-06-25 15:35:00,31.94,31.97,31.9,31.94,128500.0,16.2252,16.2405,16.2049,16.2252,128500.0
2013-06-25 15:40:00,31.95,31.99,31.91,31.94,136200.0,16.2303,16.2506,16.21,16.2252,136200.0
2013-06-25 15:45:00,31.93,31.97,31.91,31.92,212200.0,16.2202,16.2405,16.21,16.2151,212200.0
2013-06-25 15:50:00,31.91,31.98,31.9,31.98,218300.0,16.21,16.2456,16.2049,16.2456,218300.0
2013-06-25 15:55:00,31.97,31.98,31.9,31.91,411000.0,16.2405,16.2456,16.2049,16.21,411000.0
2013-06-26 09:30:00,33.29,33.94,32.92,33.21,402800.0,16.911,17.2412,16.7231,16.8704,402800.0
2013-06-26 09:35:00,33.21,33.33,33.14,33.27,265400.0,16.8704,16.9313,16.8348,16.9009,265400.0
2013-06-26 09:40:00,33.25,33.27,33.11,33.13,219500.0,16.8907,16.9009,16.8196,16.8298,219500.0
2013-06-26 09:45:00,33.14,33.15,32.9,32.9,201100.0,16.8348,16.8399,16.7129,16.7129,201100.0
2013-06-26 09:50:00,32.91,32.91,32.78,32.85,185000.0,16.718,16.718,16.652,16.6875,185000.0
2013-06-26 09:55:00,32.86,32.86,32.76,32.86,153700.0,16.6926,16.6926,16.6418,16.6926,153700.0
2013-06-26 10:00:00,32.86,33.02,32.86,32.99,254100.0,16.6926,16.7739,16.6926,16.7586,254100.0
2013-06-26 10:05:00,32.99,33.0,32.92,32.99,203900.0,16.7586,16.7637,16.7231,16.7586,203900.0
2013-06-26 10:10:00,32.99,33.01,32.97,33.0,94500.0,16.7586,16.7688,16.7485,16.7637,94500.0
2013-06-26 10:15:00,33.0,33.02,32.91,33.02,116500.0,16.7637,16.7739,16.718,16.7739,116500.0
2013-06-26 10:20:00,33.02,33.05,32.98,33.02,118300.0,16.7739,16.7891,16.7536,16.7739,118300.0
2013-06-26 10:25:00,33.02,33.05,32.97,32.99,105100.0,16.7739,16.7891,16.7485,16.7586,105100.0
2013-06-26 10:30:00,32.98,33.01,32.87,32.87,65500.0,16.7536,16.7688,16.6977,16.6977,65500.0
2013-06-26 10:35:00,32.87,32.96,32.85,32.95,86100.0,16.6977,16.7434,16.6875,16.7383,86100.0
2013-06-26 10:40:00,32.97,32.98,32.89,32.95,97700.0,16.7485,16.7536,16.7078,16.7383,97700.0
2013-06-26 10:45:00,32.95,33.0,32.9,32.9,74200.0,16.7383,16.7637,16.7129,16.7129,74200.0
2013-06-26 10:50:00,32.91,32.94,32.89,32.89,51200.0,16.718,16.7332,16.7078,16.7078,51200.0
2013-06-26 10:55:00,32.88,32.92,32.84,32.88,56600.0,16.7028,16.7231,16.6824,16.7028,56600.0
2013-06-26 11:00:00,32.88,32.91,32.84,32.87,60700.0,16.7028,16.718,16.6824,16.6977,60700.0
2013-06-26 11:05:00,32.86,32.88,32.84,32.87,84500.0,16.6926,16.7028,16.6824,16.6977,84500.0
2013-06-26 11:10:00,32.86,32.87,32.83,32.85,67300.0,16.6926,16.6977,16.6774,16.6875,67300.0
2013-06-26 11:15:00,32.85,32.87,32.83,32.85,96300.0,16.6875,16.6977,16.6774,16.6875,96300.0
2013-06-26 11:20:00,32.85,32.86,32.83,32.84,70300.0,16.6875,16.6926,16.6774,16.6824,70300.0
2013-06-26 11:25:00,32.84,32.89,32.82,32.89,68100.0,16.6824,16.7078,16.6723,16.7078,68100.0
2013-06-26 11:30:00,32.88,32.92,32.85,32.86,112400.0,16.7028,16.7231,16.6875,16.6926,112400.0
2013-06-26 11:35:00,32.86,32.87,32.79,32.82,64600.0,16.6926,16.6977,16.657,16.6723,64600.0
2013-06-26 11:40:00,32.82,32.85,32.8,32.8,73800.0,16.6723,16.6875,16.6621,16.6621,73800.0
2013-06-26 11:45:00,32.8,32.85,32.77,32.77,46600.0,16.6621,16.6875,16.6469,16.6469,46600.0
2013-06-26 11:50:00,32.78,32.81,32.74,32.8,75600.0,16.652,16.6672,16.6316,16.6621,75600.0
2013-06-26 11:55:00,32.8,32.83,32.8,32.81,25100.0,16.6621,16.6774,16.6621,16.6672,25100.0
2013-06-26 12:00:00,32.82,32.89,32.8,32.89,33300.0,16.6723,16.7078,16.6621,16.7078,33300.0
2013-06-26 12:05:00,32.89,32.89,32.83,32.84,50400.0,16.7078,16.7078,16.6774,16.6824,50400.0
2013-06-26 12:10:00,32.85,32.89,32.84,32.88,18100.0,16.6875,16.7078,16.6824,16.7028,18100.0
2013-06-26 12:15:00,32.88,32.93,32.88,32.9,37500.0,16.7028,16.7282,16.7028,16.7129,37500.0
2013-06-26 12:20:00,32.89,32.91,32.83,32.84,40200.0,16.7078,16.718,16.6774,16.6824,40200.0
2013-06-26 12:25:00,32.84,32.9,32.84,32.9,14200.0,16.6824,16.7129,16.6824,16.7129,14200.0
2013-06-26 12:30:00,32.89,32.89,32.84,32.86,25600.0,16.7078,16.7078,16.6824,16.6926,25600.0
2013-06-26 12:35:00,32.86,32.87,32.84,32.86,32000.0,16.6926,16.6977,16.6824,16.6926,32000.0
2013-06-26 12:40:00,32.87,32.91,32.87,32.9,42300.0,16.6977,16.718,16.6977,16.7129,42300.0
2013-06-26 12:45:00,32.9,32.91,32.89,32.9,23400.0,16.7129,16.718,16.7078,16.7129,23400.0
2013-06-26 12:50:00,32.9,32.9,32.89,32.9,33400.0,16.7129,16.7129,16.7078,16.7129,33400.0
2013-06-26 12:55:00,32.9,32.92,32.88,32.91,92500.0,16.7129,16.7231,16.7028,16.718,92500.0
2013-06-26 13:00:00,32.91,32.94,32.89,32.89,70100.0,16.718,16.7332,16.7078,16.7078,70100.0
2013-06-26 13:05:00,32.9,32.93,32.9,32.91,43800.0,16.7129,16.7282,16.7129,16.718,43800.0
2013-06-26 13:10:00,32.9,32.94,32.9,32.94,21600.0,16.7129,16.7332,16.7129,16.7332,21600.0
2013-06-26 13:15:00,32.93,32.96,32.93,32.95,34300.0,16.7282,16.7434,16.7282,16.7383,34300.0
2013-06-26 13:20:00,32.95,32.96,32.87,32.88,62700.0,16.7383,16.7434,16.6977,16.7028,62700.0
2013-06-26 13:25:00,32.89,32.91,32.88,32.91,29000.0,16.7078,16.718,16.7028,16.718,29000.0
2013-06-26 13:30:00,32.91,32.91,32.83,32.86,54300.0,16.718,16.718,16.6774,16.6926,54300.0
2013-06-26 13:35:00,32.85,32.88,32.84,32.87,59600.0,16.6875,16.7028,16.6824,16.6977,59600.0
2013-06-26 13:40:00,32.86,32.87,32.84,32.85,89200.0,16.6926,16.6977,16.6824,16.6875,89200.0
2013-06-26 13:45:00,32.85,32.89,32.83,32.83,47100.0,16.6875,16.7078,16.6774,16.6774,47100.0
2013-06-26 13:50:00,32.84,32.84,32.79,32.82,40100.0,16.6824,16.6824,16.657,16.6723,40100.0
2013-06-26 13:55:00,32.82,32.82,32.78,32.8,26100.0,16.6723,16.6723,16.652,16.6621,26100.0
2013-06-26 14:00:00,32.8,32.81,32.68,32.69,89100.0,16.6621,16.6672,16.6012,16.6062,89100.0
2013-06-26 14:05:00,32.69,32.71,32.62,32.66,65400.0,16.6062,16.6164,16.5707,16.591,65400.0
2013-06-26 14:10:00,32.67,32.67,32.65,32.66,38700.0,16.5961,16.5961,16.5859,16.591,38700.0
2013-06-26 14:15:00,32.66,32.7,32.66,32.67,43500.0,16.591,16.6113,16.591,16.5961,43500.0
2013-06-26 14:20:00,32.68,32.7,32.63,32.64,62200.0,16.6012,16.6113,16.5758,16.5808,62200.0
2013-06-26 14:25:00,32.65,32.71,32.64,32.71,67000.0,16.5859,16.6164,16.5808,16.6164,67000.0
2013-06-26 14:30:00,32.7,32.72,32.69,32.72,78900.0,16.6113,16.6215,16.6062,16.6215,78900.0
2013-06-26 14:35:00,32.72,32.73,32.65,32.67,67000.0,16.6215,16.6266,16.5859,16.5961,67000.0
2013-06-26 14:40:00,32.67,32.67,32.62,32.63,47500.0,16.5961,16.5961,16.5707,16.5758,47500.0
2013-06-26 14:45:00,32.63,32.63,32.62,32.63,14000.0,16.5758,16.5758,16.5707,16.5758,14000.0
2013-06-26 14:50:00,32.62,32.68,32.61,32.64,51500.0,16.5707,16.6012,16.5656,16.5808,51500.0
2013-06-26 14:55:00,32.65,32.71,32.65,32.66,56200.0,16.5859,16.6164,16.5859,16.591,56200.0
2013-06-26 15:00:00,32.66,32.73,32.66,32.69,69300.0,16.591,16.6266,16.591,16.6062,69300.0
2013-06-26 15:05:00,32.69,32.7,32.67,32.67,46000.0,16.6062,16.6113,16.5961,16.5961,46000.0
2013-06-26 15:10:00,32.68,32.71,32.65,32.68,48600.0,16.6012,16.6164,16.5859,16.6012,48600.0
2013-06-26 15:15:00,32.69,32.71,32.68,32.71,52000.0,16.6062,16.6164,16.6012,16.6164,52000.0
2013-06-26 15:20:00,32.71,32.72,32.67,32.7,68400.0,16.6164,16.6215,16.5961,16.6113,68400.0
2013-06-26 15:25:00,32.7,32.7,32.64,32.69,49900.0,16.6113,16.6113,16.5808,16.6062,49900.0
2013-06-26 15:30:00,32.69,32.7,32.66,32.69,53200.0,16.6062,16.6113,16.591,16.6062,53200.0
2013-06-26 15:35:00,32.69,32.69,32.65,32.68,55000.0,16.6062,16.6062,16.5859,16.6012,55000.0
2013-06-26 15:40:00,32.68,32.7,32.59,32.63,116200.0,16.6012,16.6113,16.5554,16.5758,116200.0
2013-06-26 15:45:00,32.63,32.63,32.57,32.61,200600.0,16.5758,16.5758,16.5453,16.5656,200600.0
2013-06-26 15:50:00,32.61,32.67,32.6,32.67,265700.0,16.5656,16.5961,16.5605,16.5961,265700.0
2013-06-26 15:55:00,32.66,32.69,32.6,32.65,505600.0,16.591,16.6062,16.5605,16.5859,505600.0
2013-06-27 09:30:00,32.78,32.78,32.57,32.71,105300.0,16.652,16.652,16.5453,16.6164,105300.0
2013-06-27 09:35:00,32.69,32.95,32.69,32.92,62800.0,16.6062,16.7383,16.6062,16.7231,62800.0
2013-06-27 09:40:00,32.92,33.01,32.83,33.0,123000.0,16.7231,16.7688,16.6774,16.7637,123000.0
2013-06-27 09:45:00,33.0,33.07,32.97,33.01,103900.0,16.7637,16.7993,16.7485,16.7688,103900.0
2013-06-27 09:50:00,33.01,33.1,32.98,33.09,88000.0,16.7688,16.8145,16.7536,16.8094,88000.0
2013-06-27 09:55:00,33.1,33.14,32.99,33.04,83900.0,16.8145,16.8348,16.7586,16.784,83900.0
2013-06-27 10:00:00,33.03,33.06,32.95,33.0,77200.0,16.779,16.7942,16.7383,16.7637,77200.0
2013-06-27 10:05:00,32.99,33.03,32.97,33.0,82800.0,16.7586,16.779,16.7485,16.7637,82800.0
2013-06-27 10:10:00,33.01,33.01,32.96,33.01,68700.0,16.7688,16.7688,16.7434,16.7688,68700.0
2013-06-27 10:15:00,33.01,33.02,32.97,32.98,106600.0,16.7688,16.7739,16.7485,16.7536,106600.0
2013-06-27 10:20:00,32.99,33.01,32.92,32.96,164400.0,16.7586,16.7688,16.7231,16.7434,164400.0
2013-06-27 10:25:00,32.96,33.03,32.95,33.02,55800.0,16.7434,16.779,16.7383,16.7739,55800.0
2013-06-27 10:30:00,33.02,33.02,32.98,33.0,157800.0,16.7739,16.7739,16.7536,16.7637,157800.0
2013-06-27 10:35:00,32.99,33.01,32.98,33.0,36100.0,16.7586,16.7688,16.7536,16.7637,36100.0
2013-06-27 10:40:00,33.0,33.01,32.97,32.99,93300.0,16.7637,16.7688,16.7485,16.7586,93300.0
2013-06-27 10:45:00,33.0,33.02,32.95,32.96,95700.0,16.7637,16.7739,16.7383,16.7434,95700.0
2013-06-27 10:50:00,32.97,32.97,32.91,32.94,58600.0,16.7485,16.7485,16.718,16.7332,58600.0
2013-06-27 10:55:00,32.93,32.94,32.9,32.9,41500.0,16.7282,16.7332,16.7129,16.7129,41500.0
2013-06-27 11:00:00,32.91,32.97,32.91,32.97,52400.0,16.718,16.7485,16.718,16.7485,52400.0
2013-06-27 11:05:00,32.97,32.97,32.86,32.86,35100.0,16.7485,16.7485,16.6926,16.6926,35100.0
2013-06-27 11:10:00,32.87,32.87,32.81,32.81,21300.0,16.6977,16.6977,16.6672,16.6672,21300.0
2013-06-27 11:15:00,32.81,32.84,32.8,32.83,27000.0,16.6672,16.6824,16.6621,16.6774,27000.0
2013-06-27 11:20:00,32.82,32.83,32.77,32.81,37800.0,16.6723,16.6774,16.6469,16.6672,37800.0
2013-06-27 11:25:00,32.81,32.88,32.8,32.87,78300.0,16.6672,16.7028,16.6621,16.6977,78300.0
2013-06-27 11:30:00,32.87,32.91,32.86,32.91,81500.0,16.6977,16.718,16.6926,16.718,81500.0
2013-06-27 11:35:00,32.91,32.93,32.9,32.93,27400.0,16.718,16.7282,16.7129,16.7282,27400.0
2013-06-27 11:40:00,32.93,32.97,32.93,32.95,22900.0,16.7282,16.7485,16.7282,16.7383,22900.0
2013-06-27 11:45:00,32.96,32.97,32.92,32.93,25100.0,16.7434,16.7485,16.7231,16.7282,25100.0
2013-06-27 11:50:00,32.94,32.97,32.94,32.95,15400.0,16.7332,16.7485,16.7332,16.7383,15400.0
2013-06-27 11:55:00,32.96,32.96,32.86,32.86,35200.0,16.7434,16.7434,16.6926,16.6926,35200.0
2013-06-27 12:00:00,32.87,32.88,32.84,32.86,36900.0,16.6977,16.7028,16.6824,16.6926,36900.0
2013-06-27 12:05:00,32.86,32.89,32.84,32.85,69300.0,16.6926,16.7078,16.6824,16.6875,69300.0
2013-06-27 12:10:00,32.85,32.88,32.84,32.86,26700.0,16.6875,16.7028,16.6824,16.6926,26700.0
2013-06-27 12:15:00,32.86,32.87,32.82,32.87,35000.0,16.6926,16.6977,16.6723,16.6977,35000.0
2013-06-27 12:20:00,32.86,32.87,32.85,32.87,27600.0,16.6926,16.6977,16.6875,16.6977,27600.0
2013-06-27 12:25:00,32.86,32.87,32.83,32.86,100500.0,16.6926,16.6977,16.6774,16.6926,100500.0
2013-06-27 12:30:00,32.86,32.87,32.84,32.87,14500.0,16.6926,16.6977,16.6824,16.6977,14500.0
2013-06-27 12:35:00,32.86,32.88,32.81,32.88,53700.0,16.6926,16.7028,16.6672,16.7028,53700.0
2013-06-27 12:40:00,32.88,32.88,32.86,32.87,20200.0,16.7028,16.7028,16.6926,16.6977,20200.0
2013-06-27 12:45:00,32.86,32.89,32.85,32.87,25300.0,16.6926,16.7078,16.6875,16.6977,25300.0
2013-06-27 12:50:00,32.87,32.9,32.82,32.83,26800.0,16.6977,16.7129,16.6723,16.6774,26800.0
2013-06-27 12:55:00,32.83,32.85,32.8,32.8,18700.0,16.6774,16.6875,16.6621,16.6621,18700.0
2013-06-27 13:00:00,32.8,32.83,32.77,32.78,88600.0,16.6621,16.6774,16.6469,16.652,88600.0
2013-06-27 13:05:00,32.78,32.8,32.75,32.8,19200.0,16.652,16.6621,16.6367,16.6621,19200.0
2013-06-27 13:10:00,32.79,32.82,32.75,32.82,64200.0,16.657,16.6723,16.6367,16.6723,64200.0
2013-06-27 13:15:00,32.82,32.83,32.8,32.83,27600.0,16.6723,16.6774,16.6621,16.6774,27600.0
2013-06-27 13:20:00,32.82,32.82,32.79,32.81,23100.0,16.6723,16.6723,16.657,16.6672,23100.0
2013-06-27 13:25:00,32.82,32.83,32.8,32.8,63400.0,16.6723,16.6774,16.6621,16.6621,63400.0
2013-06-27 13:30:00,32.81,32.81,32.76,32.76,60700.0,16.6672,16.6672,16.6418,16.6418,60700.0
2013-06-27 13:35:00,32.76,32.78,32.73,32.73,23400.0,16.6418,16.652,16.6266,16.6266,23400.0
2013-06-27 13:40:00,32.74,32.76,32.73,32.73,37800.0,16.6316,16.6418,16.6266,16.6266,37800.0
2013-06-27 13:45:00,32.72,32.72,32.68,32.69,45500.0,16.6215,16.6215,16.6012,16.6062,45500.0
2013-06-27 13:50:00,32.69,32.71,32.66,32.67,25800.0,16.6062,16.6164,16.591,16.5961,25800.0
2013-06-27 13:55:00,32.66,32.67,32.55,32.56,37600.0,16.591,16.5961,16.5351,16.5402,37600.0
2013-06-27 14:00:00,32.57,32.57,32.53,32.55,53300.0,16.5453,16.5453,16.525,16.5351,53300.0
2013-06-27 14:05:00,32.55,32.57,32.51,32.52,34700.0,16.5351,16.5453,16.5148,16.5199,34700.0
2013-06-27 14:10:00,32.51,32.54,32.5,32.54,24600.0,16.5148,16.53,16.5097,16.53,24600.0
2013-06-27 14:15:00,32.53,32.53,32.5,32.51,40300.0,16.525,16.525,16.5097,16.5148,40300.0
2013-06-27 14:20:00,32.5,32.52,32.5,32.51,48100.0,16.5097,16.5199,16.5097,16.5148,48100.0
2013-06-27 14:25:00,32.5,32.55,32.49,32.55,34900.0,16.5097,16.5351,16.5046,16.5351,34900.0
2013-06-27 14:30:00,32.55,32.59,32.55,32.58,31100.0,16.5351,16.5554,16.5351,16.5504,31100.0
2013-06-27 14:35:00,32.57,32.58,32.56,32.56,29100.0,16.5453,16.5504,16.5402,16.5402,29100.0
2013-06-27 14:40:00,32.56,32.58,32.54,32.54,42800.0,16.5402,16.5504,16.53,16.53,42800.0
2013-06-27 14:45:00,32.54,32.56,32.52,32.53,46600.0,16.53,16.5402,16.5199,16.525,46600.0
2013-06-27 14:50:00,32.52,32.53,32.5,32.52,18800.0,16.5199,16.525,16.5097,16.5199,18800.0
2013-06-27 14:55:00,32.52,32.53,32.49,32.5,101300.0,16.5199,16.525,16.5046,16.5097,101300.0
2013-06-27 15:00:00,32.51,32.58,32.49,32.56,119300.0,16.5148,16.5504,16.5046,16.5402,119300.0
2013-06-27 15:05:00,32.57,32.57,32.53,32.55,41000.0,16.5453,16.5453,16.525,16.5351,41000.0
2013-06-27 15:10:00,32.54,32.58,32.54,32.58,27900.0,16.53,16.5504,16.53,16.5504,27900.0
2013-06-27 15:15:00,32.57,32.58,32.55,32.57,44600.0,16.5453,16.5504,16.5351,16.5453,44600.0
2013-06-27 15:20:00,32.58,32.61,32.57,32.59,49700.0,16.5504,16.5656,16.5453,16.5554,49700.0
2013-06-27 15:25:00,32.58,32.62,32.58,32.61,29200.0,16.5504,16.5707,16.5504,16.5656,29200.0
2013-06-27 15:30:00,32.61,32.65,32.6,32.6,58400.0,16.5656,16.5859,16.5605,16.5605,58400.0
2013-06-27 15:35:00,32.59,32.62,32.58,32.62,40100.0,16.5554,16.5707,16.5504,16.5707,40100.0
2013-06-27 15:40:00,32.61,32.63,32.59,32.61,94000.0,16.5656,16.5758,16.5554,16.5656,94000.0
2013-06-27 15:45:00,32.61,32.64,32.57,32.57,130300.0,16.5656,16.5808,16.5453,16.5453,130300.0
2013-06-27 15:50:00,32.57,32.59,32.56,32.58,78400.0,16.5453,16.5554,16.5402,16.5504,78400.0
2013-06-27 15:55:00,32.58,32.59,32.57,32.57,213200.0,16.5504,16.5554,16.5453,16.5453,213200.0
2013-06-28 09:30:00,32.55,32.61,32.49,32.57,60600.0,16.5351,16.5656,16.5046,16.5453,60600.0
2013-06-28 09:35:00,32.55,32.66,32.54,32.6,42600.0,16.5351,16.591,16.53,16.5605,42600.0
2013-06-28 09:40:00,32.59,32.59,32.5,32.53,57800.0,16.5554,16.5554,16.5097,16.525,57800.0
2013-06-28 09:45:00,32.53,32.55,32.5,32.53,75400.0,16.525,16.5351,16.5097,16.525,75400.0
2013-06-28 09:50:00,32.53,32.59,32.51,32.59,45500.0,16.525,16.5554,16.5148,16.5554,45500.0
2013-06-28 09:55:00,32.58,32.58,32.49,32.52,139600.0,16.5504,16.5504,16.5046,16.5199,139600.0
2013-06-28 10:00:00,32.53,32.59,32.48,32.55,135400.0,16.525,16.5554,16.4996,16.5351,135400.0
2013-06-28 10:05:00,32.54,32.6,32.47,32.6,270200.0,16.53,16.5605,16.4945,16.5605,270200.0
2013-06-28 10:10:00,32.59,32.62,32.57,32.61,95300.0,16.5554,16.5707,16.5453,16.5656,95300.0
2013-06-28 10:15:00,32.61,32.74,32.61,32.74,67600.0,16.5656,16.6316,16.5656,16.6316,67600.0
2013-06-28 10:20:00,32.74,32.75,32.7,32.72,45200.0,16.6316,16.6367,16.6113,16.6215,45200.0
2013-06-28 10:25:00,32.73,32.77,32.7,32.73,54200.0,16.6266,16.6469,16.6113,16.6266,54200.0
2013-06-28 10:30:00,32.74,32.77,32.72,32.77,22200.0,16.6316,16.6469,16.6215,16.6469,22200.0
2013-06-28 10:35:00,32.77,32.84,32.77,32.83,26800.0,16.6469,16.6824,16.6469,16.6774,26800.0
2013-06-28 10:40:00,32.83,32.84,32.75,32.82,24900.0,16.6774,16.6824,16.6367,16.6723,24900.0
2013-06-28 10:45:00,32.82,32.85,32.73,32.73,67500.0,16.6723,16.6875,16.6266,16.6266,67500.0
2013-06-28 10:50:00,32.74,32.78,32.71,32.78,46700.0,16.6316,16.652,16.6164,16.652,46700.0
2013-06-28 10:55:00,32.79,32.81,32.76,32.77,51500.0,16.657,16.6672,16.6418,16.6469,51500.0
2013-06-28 11:00:00,32.77,32.78,32.73,32.75,59600.0,16.6469,16.652,16.6266,16.6367,59600.0
2013-06-28 11:05:00,32.76,32.76,32.7,32.72,41400.0,16.6418,16.6418,16.6113,16.6215,41400.0
2013-06-28 11:10:00,32.72,32.75,32.71,32.72,30400.0,16.6215,16.6367,16.6164,16.6215,30400.0
2013-06-28 11:15:00,32.72,32.73,32.66,32.66,13800.0,16.6215,16.6266,16.591,16.591,13800.0
2013-06-28 11:20:00,32.66,32.66,32.64,32.65,28300.0,16.591,16.591,16.5808,16.5859,28300.0
2013-06-28 11:25:00,32.64,32.65,32.61,32.62,19200.0,16.5808,16.5859,16.5656,16.5707,19200.0
2013-06-28 11:30:00,32.62,32.7,32.62,32.68,83300.0,16.5707,16.6113,16.5707,16.6012,83300.0
2013-06-28 11:35:00,32.67,32.68,32.63,32.65,35700.0,16.5961,16.6012,16.5758,16.5859,35700.0
2013-06-28 11:40:00,32.65,32.66,32.62,32.66,40400.0,16.5859,16.591,16.5707,16.591,40400.0
2013-06-28 11:45:00,32.65,32.72,32.65,32.72,17800.0,16.5859,16.6215,16.5859,16.6215,17800.0
2013-06-28 11:50:00,32.71,32.72,32.65,32.69,25200.0,16.6164,16.6215,16.5859,16.6062,25200.0
2013-06-28 11:55:00,32.69,32.7,32.66,32.68,19500.0,16.6062,16.6113,16.591,16.6012,19500.0
2013-06-28 12:00:00,32.68,32.69,32.63,32.63,21700.0,16.6012,16.6062,16.5758,16.5758,21700.0
2013-06-28 12:05:00,32.64,32.65,32.59,32.6,22800.0,16.5808,16.5859,16.5554,16.5605,22800.0
2013-06-28 12:10:00,32.6,32.67,32.58,32.65,39100.0,16.5605,16.5961,16.5504,16.5859,39100.0
2013-06-28 12:15:00,32.65,32.66,32.6,32.61,14300.0,16.5859,16.591,16.5605,16.5656,14300.0
2013-06-28 12:20:00,32.61,32.66,32.6,32.66,25800.0,16.5656,16.591,16.5605,16.591,25800.0
2013-06-28 12:25:00,32.66,32.69,32.63,32.69,30400.0,16.591,16.6062,16.5758,16.6062,30400.0
2013-06-28 12:30:00,32.69,32.71,32.67,32.71,132900.0,16.6062,16.6164,16.5961,16.6164,132900.0
2013-06-28 12:35:00,32.7,32.74,32.7,32.72,24700.0,16.6113,16.6316,16.6113,16.6215,24700.0
2013-06-28 12:40:00,32.72,32.74,32.7,32.74,34900.0,16.6215,16.6316,16.6113,16.6316,34900.0
2013-06-28 12:45:00,32.74,32.79,32.73,32.78,21400.0,16.6316,16.657,16.6266,16.652,21400.0
2013-06-28 12:50:00,32.78,32.82,32.77,32.8,24600.0,16.652,16.6723,16.6469,16.6621,24600.0
2013-06-28 12:55:00,32.8,32.81,32.75,32.76,17800.0,16.6621,16.6672,16.6367,16.6418,17800.0
2013-06-28 13:00:00,32.75,32.75,32.72,32.75,13800.0,16.6367,16.6367,16.6215,16.6367,13800.0
2013-06-28 13:05:00,32.75,32.78,32.75,32.77,22000.0,16.6367,16.652,16.6367,16.6469,22000.0
2013-06-28 13:10:00,32.76,32.8,32.76,32.8,14100.0,16.6418,16.6621,16.6418,16.6621,14100.0
2013-06-28 13:15:00,32.8,32.82,32.8,32.82,26700.0,16.6621,16.6723,16.6621,16.6723,26700.0
2013-06-28 13:20:00,32.82,32.85,32.81,32.84,18900.0,16.6723,16.6875,16.6672,16.6824,18900.0
2013-06-28 13:25:00,32.84,32.84,32.8,32.84,25000.0,16.6824,16.6824,16.6621,16.6824,25000.0
2013-06-28 13:30:00,32.84,32.84,32.81,32.82,14800.0,16.6824,16.6824,16.6672,16.6723,14800.0
2013-06-28 13:35:00,32.82,32.84,32.82,32.84,214400.0,16.6723,16.6824,16.6723,16.6824,214400.0
2013-06-28 13:40:00,32.84,32.84,32.79,32.84,67700.0,16.6824,16.6824,16.657,16.6824,67700.0
2013-06-28 13:45:00,32.83,32.84,32.82,32.84,12400.0,16.6774,16.6824,16.6723,16.6824,12400.0
2013-06-28 13:50:00,32.83,32.84,32.82,32.82,83200.0,16.6774,16.6824,16.6723,16.6723,83200.0
2013-06-28 13:55:00,32.82,32.82,32.79,32.79,39600.0,16.6723,16.6723,16.657,16.657,39600.0
2013-06-28 14:00:00,32.79,32.8,32.77,32.78,19800.0,16.657,16.6621,16.6469,16.652,19800.0
2013-06-28 14:05:00,32.77,32.79,32.76,32.76,82800.0,16.6469,16.657,16.6418,16.6418,82800.0
2013-06-28 14:10:00,32.76,32.76,32.74,32.75,63800.0,16.6418,16.6418,16.6316,16.6367,63800.0
2013-06-28 14:15:00,32.75,32.76,32.72,32.73,295500.0,16.6367,16.6418,16.6215,16.6266,295500.0
2013-06-28 14:20:00,32.73,32.73,32.71,32.73,55100.0,16.6266,16.6266,16.6164,16.6266,55100.0
2013-06-28 14:25:00,32.73,32.75,32.72,32.72,51600.0,16.6266,16.6367,16.6215,16.6215,51600.0
2013-06-28 14:30:00,32.73,32.74,32.68,32.7,269700.0,16.6266,16.6316,16.6012,16.6113,269700.0
2013-06-28 14:35:00,32.71,32.72,32.7,32.7,46400.0,16.6164,16.6215,16.6113,16.6113,46400.0
2013-06-28 14:40:00,32.7,32.71,32.69,32.7,94300.0,16.6113,16.6164,16.6062,16.6113,94300.0
2013-06-28 14:45:00,32.7,32.71,32.69,32.7,156500.0,16.6113,16.6164,16.6062,16.6113,156500.0
2013-06-28 14:50:00,32.7,32.73,32.7,32.72,52400.0,16.6113,16.6266,16.6113,16.6215,52400.0
2013-06-28 14:55:00,32.72,32.73,32.69,32.7,96500.0,16.6215,16.6266,16.6062,16.6113,96500.0
2013-06-28 15:00:00,32.71,32.71,32.65,32.65,80700.0,16.6164,16.6164,16.5859,16.5859,80700.0
2013-06-28 15:05:00,32.64,32.66,32.62,32.63,59200.0,16.5808,16.591,16.5707,16.5758,59200.0
2013-06-28 15:10:00,32.62,32.64,32.62,32.64,50600.0,16.5707,16.5808,16.5707,16.5808,50600.0
2013-06-28 15:15:00,32.63,32.66,32.61,32.64,99200.0,16.5758,16.591,16.5656,16.5808,99200.0
2013-06-28 15:20:00,32.64,32.66,32.63,32.65,95700.0,16.5808,16.591,16.5758,16.5859,95700.0
2013-06-28 15:25:00,32.66,32.66,32.63,32.63,55200.0,16.591,16.591,16.5758,16.5758,55200.0
2013-06-28 15:30:00,32.64,32.66,32.63,32.63,88000.0,16.5808,16.591,16.5758,16.5758,88000.0
2013-06-28 15:35:00,32.63,32.64,32.6,32.63,109800.0,16.5758,16.5808,16.5605,16.5758,109800.0
2013-06-28 15:40:00,32.63,32.64,32.57,32.57,99200.0,16.5758,16.5808,16.5453,16.5453,99200.0
2013-06-28 15:45:00,32.57,32.59,32.53,32.53,152400.0,16.5453,16.5554,16.525,16.525,152400.0
2013-06-28 15:50:00,32.53,32.59,32.52,32.56,179400.0,16.525,16.5554,16.5199,16.5402,179400.0
2013-06-28 15:55:00,32.57,32.57,32.48,32.49,556900.0,16.5453,16.5453,16.4996,16.5046,556900.0
2013-07-01 09:30:00,32.65,32.76,32.61,32.69,77600.0,16.5859,16.6418,16.5656,16.6062,77600.0
2013-07-01 09:35:00,32.7,32.75,32.59,32.64,72700.0,16.6113,16.6367,16.5554,16.5808,72700.0
2013-07-01 09:40:00,32.65,32.66,32.55,32.65,47900.0,16.5859,16.591,16.5351,16.5859,47900.0
2013-07-01 09:45:00,32.66,32.67,32.57,32.62,113400.0,16.591,16.5961,16.5453,16.5707,113400.0
2013-07-01 09:50:00,32.63,32.72,32.61,32.64,51500.0,16.5758,16.6215,16.5656,16.5808,51500.0
2013-07-01 09:55:00,32.65,32.65,32.52,32.56,60500.0,16.5859,16.5859,16.5199,16.5402,60500.0
2013-07-01 10:00:00,32.55,32.7,32.54,32.69,63500.0,16.5351,16.6113,16.53,16.6062,63500.0
2013-07-01 10:05:00,32.69,32.75,32.63,32.73,56200.0,16.6062,16.6367,16.5758,16.6266,56200.0
2013-07-01 10:10:00,32.73,32.79,32.72,32.79,56300.0,16.6266,16.657,16.6215,16.657,56300.0
2013-07-01 10:15:00,32.79,32.8,32.77,32.8,33400.0,16.657,16.6621,16.6469,16.6621,33400.0
2013-07-01 10:20:00,32.79,32.8,32.74,32.77,64300.0,16.657,16.6621,16.6316,16.6469,64300.0
2013-07-01 10:25:00,32.78,32.81,32.75,32.75,31700.0,16.652,16.6672,16.6367,16.6367,31700.0
2013-07-01 10:30:00,32.75,32.8,32.75,32.79,23400.0,16.6367,16.6621,16.6367,16.657,23400.0
2013-07-01 10:35:00,32.79,32.79,32.78,32.79,52100.0,16.657,16.657,16.652,16.657,52100.0
2013-07-01 10:40:00,32.79,32.84,32.78,32.83,65700.0,16.657,16.6824,16.652,16.6774,65700.0
2013-07-01 10:45:00,32.84,32.89,32.82,32.87,43600.0,16.6824,16.7078,16.6723,16.6977,43600.0
2013-07-01 10:50:00,32.87,32.9,32.85,32.89,37300.0,16.6977,16.7129,16.6875,16.7078,37300.0
2013-07-01 10:55:00,32.88,32.93,32.86,32.89,118600.0,16.7028,16.7282,16.6926,16.7078,118600.0
2013-07-01 11:00:00,32.89,32.93,32.87,32.87,61000.0,16.7078,16.7282,16.6977,16.6977,61000.0
2013-07-01 11:05:00,32.87,32.88,32.85,32.87,36700.0,16.6977,16.7028,16.6875,16.6977,36700.0
2013-07-01 11:10:00,32.87,32.87,32.83,32.83,32700.0,16.6977,16.6977,16.6774,16.6774,32700.0
2013-07-01 11:15:00,32.83,32.84,32.79,32.83,27600.0,16.6774,16.6824,16.657,16.6774,27600.0
2013-07-01 11:20:00,32.82,32.84,32.79,32.84,40500.0,16.6723,16.6824,16.657,16.6824,40500.0
2013-07-01 11:25:00,32.84,32.84,32.79,32.81,47400.0,16.6824,16.6824,16.657,16.6672,47400.0
2013-07-01 11:30:00,32.81,32.86,32.8,32.86,30000.0,16.6672,16.6926,16.6621,16.6926,30000.0
2013-07-01 11:35:00,32.86,32.87,32.81,32.82,36500.0,16.6926,16.6977,16.6672,16.6723,36500.0
2013-07-01 11:40:00,32.82,32.86,32.81,32.84,22400.0,16.6723,16.6926,16.6672,16.6824,22400.0
2013-07-01 11:45:00,32.84,32.92,32.84,32.9,34000.0,16.6824,16.7231,16.6824,16.7129,34000.0
2013-07-01 11:50:00,32.89,32.91,32.88,32.9,36600.0,16.7078,16.718,16.7028,16.7129,36600.0
2013-07-01 11:55:00,32.9,32.92,32.89,32.91,20700.0,16.7129,16.7231,16.7078,16.718,20700.0
2013-07-01 12:00:00,32.91,32.93,32.91,32.93,38600.0,16.718,16.7282,16.718,16.7282,38600.0
2013-07-01 12:05:00,32.92,32.92,32.86,32.88,35400.0,16.7231,16.7231,16.6926,16.7028,35400.0
2013-07-01 12:10:00,32.87,32.88,32.86,32.87,10300.0,16.6977,16.7028,16.6926,16.6977,10300.0
2013-07-01 12:15:00,32.87,32.9,32.86,32.87,39300.0,16.6977,16.7129,16.6926,16.6977,39300.0
2013-07-01 12:20:00,32.86,32.89,32.85,32.86,19800.0,16.6926,16.7078,16.6875,16.6926,19800.0
2013-07-01 12:25:00,32.86,32.89,32.84,32.89,36100.0,16.6926,16.7078,16.6824,16.7078,36100.0
2013-07-01 12:30:00,32.88,32.89,32.87,32.88,38300.0,16.7028,16.7078,16.6977,16.7028,38300.0
2013-07-01 12:35:00,32.89,32.94,32.88,32.91,42100.0,16.7078,16.7332,16.7028,16.718,42100.0
2013-07-01 12:40:00,32.9,32.91,32.86,32.87,17800.0,16.7129,16.718,16.6926,16.6977,17800.0
2013-07-01 12:45:00,32.86,32.93,32.86,32.92,42600.0,16.6926,16.7282,16.6926,16.7231,42600.0
2013-07-01 12:50:00,32.91,32.91,32.89,32.89,19700.0,16.718,16.718,16.7078,16.7078,19700.0
2013-07-01 12:55:00,32.9,32.92,32.88,32.91,27400.0,16.7129,16.7231,16.7028,16.718,27400.0
2013-07-01 13:00:00,32.92,32.93,32.89,32.93,43200.0,16.7231,16.7282,16.7078,16.7282,43200.0
2013-07-01 13:05:00,32.93,32.93,32.92,32.92,22800.0,16.7282,16.7282,16.7231,16.7231,22800.0
2013-07-01 13:10:00,32.91,32.93,32.9,32.92,33100.0,16.718,16.7282,16.7129,16.7231,33100.0
2013-07-01 13:15:00,32.92,32.93,32.91,32.91,19300.0,16.7231,16.7282,16.718,16.718,19300.0
2013-07-01 13:20:00,32.91,32.93,32.9,32.92,28400.0,16.718,16.7282,16.7129,16.7231,28400.0
2013-07-01 13:25:00,32.93,32.94,32.89,32.91,26100.0,16.7282,16.7332,16.7078,16.718,26100.0
2013-07-01 13:30:00,32.91,32.91,32.84,32.84,32900.0,16.718,16.718,16.6824,16.6824,32900.0
2013-07-01 13:35:00,32.84,32.86,32.83,32.86,39000.0,16.6824,16.6926,16.6774,16.6926,39000.0
2013-07-01 13:40:00,32.85,32.86,32.8,32.81,32900.0,16.6875,16.6926,16.6621,16.6672,32900.0
2013-07-01 13:45:00,32.82,32.82,32.79,32.8,29300.0,16.6723,16.6723,16.657,16.6621,29300.0
2013-07-01 13:50:00,32.8,32.83,32.8,32.82,42000.0,16.6621,16.6774,16.6621,16.6723,42000.0
2013-07-01 13:55:00,32.81,32.81,32.77,32.79,30600.0,16.6672,16.6672,16.6469,16.657,30600.0
2013-07-01 14:00:00,32.79,32.81,32.78,32.81,17000.0,16.657,16.6672,16.652,16.6672,17000.0
2013-07-01 14:05:00,32.81,32.83,32.79,32.83,39000.0,16.6672,16.6774,16.657,16.6774,39000.0
2013-07-01 14:10:00,32.83,32.85,32.8,32.8,55500.0,16.6774,16.6875,16.6621,16.6621,55500.0
2013-07-01 14:15:00,32.8,32.8,32.74,32.75,92400.0,16.6621,16.6621,16.6316,16.6367,92400.0
2013-07-01 14:20:00,32.76,32.76,32.7,32.7,56200.0,16.6418,16.6418,16.6113,16.6113,56200.0
2013-07-01 14:25:00,32.7,32.76,32.69,32.75,35700.0,16.6113,16.6418,16.6062,16.6367,35700.0
2013-07-01 14:30:00,32.76,32.76,32.71,32.71,76500.0,16.6418,16.6418,16.6164,16.6164,76500.0
2013-07-01 14:35:00,32.7,32.73,32.68,32.72,40900.0,16.6113,16.6266,16.6012,16.6215,40900.0
2013-07-01 14:40:00,32.72,32.74,32.68,32.74,39800.0,16.6215,16.6316,16.6012,16.6316,39800.0
2013-07-01 14:45:00,32.74,32.77,32.72,32.73,33600.0,16.6316,16.6469,16.6215,16.6266,33600.0
2013-07-01 14:50:00,32.73,32.75,32.71,32.72,31600.0,16.6266,16.6367,16.6164,16.6215,31600.0
2013-07-01 14:55:00,32.72,32.72,32.7,32.72,15300.0,16.6215,16.6215,16.6113,16.6215,15300.0
2013-07-01 15:00:00,32.72,32.75,32.69,32.73,55100.0,16.6215,16.6367,16.6062,16.6266,55100.0
2013-07-01 15:05:00,32.73,32.74,32.7,32.7,64300.0,16.6266,16.6316,16.6113,16.6113,64300.0
2013-07-01 15:10:00,32.7,32.71,32.68,32.68,38100.0,16.6113,16.6164,16.6012,16.6012,38100.0
2013-07-01 15:15:00,32.68,32.69,32.6,32.6,81100.0,16.6012,16.6062,16.5605,16.5605,81100.0
2013-07-01 15:20:00,32.61,32.62,32.57,32.6,82400.0,16.5656,16.5707,16.5453,16.5605,82400.0
2013-07-01 15:25:00,32.6,32.62,32.56,32.56,49100.0,16.5605,16.5707,16.5402,16.5402,49100.0
2013-07-01 15:30:00,32.57,32.57,32.5,32.51,112800.0,16.5453,16.5453,16.5097,16.5148,112800.0
2013-07-01 15:35:00,32.52,32.53,32.42,32.44,99900.0,16.5199,16.525,16.4691,16.4792,99900.0
2013-07-01 15:40:00,32.45,32.45,32.38,32.38,152600.0,16.4843,16.4843,16.4488,16.4488,152600.0
2013-07-01 15:45:00,32.38,32.46,32.36,32.42,171500.0,16.4488,16.4894,16.4386,16.4691,171500.0
2013-07-01 15:50:00,32.42,32.43,32.41,32.43,151300.0,16.4691,16.4742,16.464,16.4742,151300.0
2013-07-01 15:55:00,32.43,32.55,32.4,32.53,607900.0,16.4742,16.5351,16.4589,16.525,607900.0
2013-07-02 09:30:00,32.56,32.61,32.5,32.5,62900.0,16.5402,16.5656,16.5097,16.5097,62900.0
2013-07-02 09:35:00,32.49,32.54,32.47,32.48,25700.0,16.5046,16.53,16.4945,16.4996,25700.0
2013-07-02 09:40:00,32.49,32.6,32.47,32.59,52200.0,16.5046,16.5605,16.4945,16.5554,52200.0
2013-07-02 09:45:00,32.59,32.63,32.52,32.62,38000.0,16.5554,16.5758,16.5199,16.5707,38000.0
2013-07-02 09:50:00,32.61,32.64,32.58,32.59,47100.0,16.5656,16.5808,16.5504,16.5554,47100.0
2013-07-02 09:55:00,32.59,32.64,32.56,32.63,82700.0,16.5554,16.5808,16.5402,16.5758,82700.0
2013-07-02 10:00:00,32.63,32.7,32.6,32.63,97800.0,16.5758,16.6113,16.5605,16.5758,97800.0
2013-07-02 10:05:00,32.63,32.68,32.62,32.67,59700.0,16.5758,16.6012,16.5707,16.5961,59700.0
2013-07-02 10:10:00,32.66,32.75,32.65,32.75,52600.0,16.591,16.6367,16.5859,16.6367,52600.0
2013-07-02 10:15:00,32.75,32.8,32.74,32.8,45600.0,16.6367,16.6621,16.6316,16.6621,45600.0
2013-07-02 10:20:00,32.8,32.88,32.79,32.88,196600.0,16.6621,16.7028,16.657,16.7028,196600.0
2013-07-02 10:25:00,32.88,32.95,32.87,32.92,178500.0,16.7028,16.7383,16.6977,16.7231,178500.0
2013-07-02 10:30:00,32.92,32.95,32.92,32.95,66600.0,16.7231,16.7383,16.7231,16.7383,66600.0
2013-07-02 10:35:00,32.94,33.07,32.94,33.07,81200.0,16.7332,16.7993,16.7332,16.7993,81200.0
2013-07-02 10:40:00,33.07,33.07,33.02,33.02,58400.0,16.7993,16.7993,16.7739,16.7739,58400.0
2013-07-02 10:45:00,33.01,33.03,32.98,33.03,41700.0,16.7688,16.779,16.7536,16.779,41700.0
2013-07-02 10:50:00,33.03,33.13,33.03,33.12,58300.0,16.779,16.8298,16.779,16.8247,58300.0
2013-07-02 10:55:00,33.11,33.14,33.11,33.13,52100.0,16.8196,16.8348,16.8196,16.8298,52100.0
2013-07-02 11:00:00,33.13,33.16,33.09,33.09,66200.0,16.8298,16.845,16.8094,16.8094,66200.0
2013-07-02 11:05:00,33.09,33.11,33.08,33.09,38000.0,16.8094,16.8196,16.8044,16.8094,38000.0
2013-07-02 11:10:00,33.09,33.1,33.04,33.07,26600.0,16.8094,16.8145,16.784,16.7993,26600.0
2013-07-02 11:15:00,33.07,33.11,33.06,33.09,42000.0,16.7993,16.8196,16.7942,16.8094,42000.0
2013-07-02 11:20:00,33.09,33.09,33.05,33.06,127500.0,16.8094,16.8094,16.7891,16.7942,127500.0
2013-07-02 11:25:00,33.07,33.09,33.04,33.09,54400.0,16.7993,16.8094,16.784,16.8094,54400.0
2013-07-02 11:30:00,33.08,33.11,33.08,33.1,37200.0,16.8044,16.8196,16.8044,16.8145,37200.0
2013-07-02 11:35:00,33.11,33.12,33.07,33.08,91700.0,16.8196,16.8247,16.7993,16.8044,91700.0
2013-07-02 11:40:00,33.07,33.08,33.05,33.06,19700.0,16.7993,16.8044,16.7891,16.7942,19700.0
2013-07-02 11:45:00,33.05,33.13,33.05,33.12,62600.0,16.7891,16.8298,16.7891,16.8247,62600.0
2013-07-02 11:50:00,33.12,33.14,33.12,33.14,20000.0,16.8247,16.8348,16.8247,16.8348,20000.0
2013-07-02 11:55:00,33.14,33.15,33.12,33.14,48500.0,16.8348,16.8399,16.8247,16.8348,48500.0
2013-07-02 12:00:00,33.13,33.22,33.12,33.21,59200.0,16.8298,16.8755,16.8247,16.8704,59200.0
2013-07-02 12:05:00,33.21,33.22,33.19,33.2,47000.0,16.8704,16.8755,16.8602,16.8653,47000.0
2013-07-02 12:10:00,33.19,33.21,33.18,33.19,43000.0,16.8602,16.8704,16.8552,16.8602,43000.0
2013-07-02 12:15:00,33.19,33.23,33.19,33.23,26900.0,16.8602,16.8806,16.8602,16.8806,26900.0
2013-07-02 12:20:00,33.23,33.24,33.19,33.19,54200.0,16.8806,16.8856,16.8602,16.8602,54200.0
2013-07-02 12:25:00,33.19,33.21,33.18,33.21,25400.0,16.8602,16.8704,16.8552,16.8704,25400.0
2013-07-02 12:30:00,33.2,33.23,33.19,33.22,50500.0,16.8653,16.8806,16.8602,16.8755,50500.0
2013-07-02 12:35:00,33.23,33.24,33.22,33.24,47000.0,16.8806,16.8856,16.8755,16.8856,47000.0
2013-07-02 12:40:00,33.24,33.24,33.17,33.2,180900.0,16.8856,16.8856,16.8501,16.8653,180900.0
2013-07-02 12:45:00,33.19,33.2,33.16,33.2,40500.0,16.8602,16.8653,16.845,16.8653,40500.0
2013-07-02 12:50:00,33.2,33.2,33.19,33.2,14400.0,16.8653,16.8653,16.8602,16.8653,14400.0
2013-07-02 12:55:00,33.2,33.2,33.19,33.2,31600.0,16.8653,16.8653,16.8602,16.8653,31600.0
2013-07-02 13:00:00,33.2,33.2,33.17,33.17,41600.0,16.8653,16.8653,16.8501,16.8501,41600.0
2013-07-02 13:05:00,33.17,33.2,33.17,33.19,37000.0,16.8501,16.8653,16.8501,16.8602,37000.0
2013-07-02 13:10:00,33.2,33.2,33.16,33.16,57700.0,16.8653,16.8653,16.845,16.845,57700.0
2013-07-02 13:15:00,33.15,33.15,33.07,33.08,81400.0,16.8399,16.8399,16.7993,16.8044,81400.0
2013-07-02 13:20:00,33.07,33.08,33.06,33.08,17600.0,16.7993,16.8044,16.7942,16.8044,17600.0
2013-07-02 13:25:00,33.07,33.08,33.05,33.05,19700.0,16.7993,16.8044,16.7891,16.7891,19700.0
2013-07-02 13:30:00,33.05,33.07,33.04,33.05,30500.0,16.7891,16.7993,16.784,16.7891,30500.0
2013-07-02 13:35:00,33.04,33.05,32.95,32.96,19800.0,16.784,16.7891,16.7383,16.7434,19800.0
2013-07-02 13:40:00,32.95,32.95,32.88,32.92,35900.0,16.7383,16.7383,16.7028,16.7231,35900.0
2013-07-02 13:45:00,32.92,32.93,32.88,32.9,30600.0,16.7231,16.7282,16.7028,16.7129,30600.0
2013-07-02 13:50:00,32.9,32.91,32.89,32.89,51000.0,16.7129,16.718,16.7078,16.7078,51000.0
2013-07-02 13:55:00,32.89,32.9,32.87,32.88,59000.0,16.7078,16.7129,16.6977,16.7028,59000.0
2013-07-02 14:00:00,32.88,32.94,32.88,32.92,161100.0,16.7028,16.7332,16.7028,16.7231,161100.0
2013-07-02 14:05:00,32.93,32.94,32.91,32.91,47900.0,16.7282,16.7332,16.718,16.718,47900.0
2013-07-02 14:10:00,32.91,32.92,32.84,32.86,91400.0,16.718,16.7231,16.6824,16.6926,91400.0
2013-07-02 14:15:00,32.87,32.88,32.85,32.86,39700.0,16.6977,16.7028,16.6875,16.6926,39700.0
2013-07-02 14:20:00,32.85,32.86,32.8,32.81,41600.0,16.6875,16.6926,16.6621,16.6672,41600.0
2013-07-02 14:25:00,32.8,32.8,32.74,32.74,28000.0,16.6621,16.6621,16.6316,16.6316,28000.0
2013-07-02 14:30:00,32.74,32.82,32.74,32.81,47100.0,16.6316,16.6723,16.6316,16.6672,47100.0
2013-07-02 14:35:00,32.82,32.82,32.76,32.76,27700.0,16.6723,16.6723,16.6418,16.6418,27700.0
2013-07-02 14:40:00,32.76,32.79,32.76,32.78,42500.0,16.6418,16.657,16.6418,16.652,42500.0
2013-07-02 14:45:00,32.78,32.83,32.74,32.81,61900.0,16.652,16.6774,16.6316,16.6672,61900.0
2013-07-02 14:50:00,32.81,32.89,32.81,32.89,71200.0,16.6672,16.7078,16.6672,16.7078,71200.0
2013-07-02 14:55:00,32.89,32.89,32.87,32.87,44800.0,16.7078,16.7078,16.6977,16.6977,44800.0
2013-07-02 15:00:00,32.88,32.91,32.87,32.88,72000.0,16.7028,16.718,16.6977,16.7028,72000.0
2013-07-02 15:05:00,32.88,32.91,32.87,32.88,48000.0,16.7028,16.718,16.6977,16.7028,48000.0
2013-07-02 15:10:00,32.87,32.9,32.87,32.89,36300.0,16.6977,16.7129,16.6977,16.7078,36300.0
2013-07-02 15:15:00,32.9,32.92,32.89,32.92,27900.0,16.7129,16.7231,16.7078,16.7231,27900.0
2013-07-02 15:20:00,32.92,32.92,32.87,32.88,60500.0,16.7231,16.7231,16.6977,16.7028,60500.0
2013-07-02 15:25:00,32.88,32.89,32.85,32.87,46900.0,16.7028,16.7078,16.6875,16.6977,46900.0
2013-07-02 15:30:00,32.87,32.87,32.8,32.83,74900.0,16.6977,16.6977,16.6621,16.6774,74900.0
2013-07-02 15:35:00,32.83,32.91,32.82,32.9,79900.0,16.6774,16.718,16.6723,16.7129,79900.0
2013-07-02 15:40:00,32.9,32.92,32.84,32.84,117200.0,16.7129,16.7231,16.6824,16.6824,117200.0
2013-07-02 15:45:00,32.84,32.96,32.84,32.94,185400.0,16.6824,16.7434,16.6824,16.7332,185400.0
2013-07-02 15:50:00,32.94,32.98,32.93,32.94,185700.0,16.7332,16.7536,16.7282,16.7332,185700.0
2013-07-02 15:55:00,32.94,33.01,32.94,32.97,254100.0,16.7332,16.7688,16.7332,16.7485,254100.0
2013-07-03 09:30:00,32.88,32.94,32.68,32.75,57200.0,16.7028,16.7332,16.6012,16.6367,57200.0
2013-07-03 09:35:00,32.75,32.75,32.64,32.64,25300.0,16.6367,16.6367,16.5808,16.5808,25300.0
2013-07-03 09:40:00,32.64,32.75,32.64,32.68,33700.0,16.5808,16.6367,16.5808,16.6012,33700.0
2013-07-03 09:45:00,32.68,32.75,32.67,32.73,43400.0,16.6012,16.6367,16.5961,16.6266,43400.0
2013-07-03 09:50:00,32.73,32.86,32.73,32.85,68000.0,16.6266,16.6926,16.6266,16.6875,68000.0
2013-07-03 09:55:00,32.85,32.86,32.69,32.73,40600.0,16.6875,16.6926,16.6062,16.6266,40600.0
2013-07-03 10:00:00,32.71,32.83,32.6,32.6,74900.0,16.6164,16.6774,16.5605,16.5605,74900.0
2013-07-03 10:05:00,32.6,32.66,32.59,32.66,46500.0,16.5605,16.591,16.5554,16.591,46500.0
2013-07-03 10:10:00,32.66,32.68,32.58,32.58,56600.0,16.591,16.6012,16.5504,16.5504,56600.0
2013-07-03 10:15:00,32.58,32.6,32.5,32.5,28900.0,16.5504,16.5605,16.5097,16.5097,28900.0
2013-07-03 10:20:00,32.51,32.6,32.49,32.58,42200.0,16.5148,16.5605,16.5046,16.5504,42200.0
2013-07-03 10:25:00,32.58,32.63,32.54,32.63,17900.0,16.5504,16.5758,16.53,16.5758,17900.0
2013-07-03 10:30:00,32.65,32.66,32.52,32.6,53700.0,16.5859,16.591,16.5199,16.5605,53700.0
2013-07-03 10:35:00,32.6,32.62,32.57,32.58,24300.0,16.5605,16.5707,16.5453,16.5504,24300.0
2013-07-03 10:40:00,32.59,32.61,32.54,32.54,25500.0,16.5554,16.5656,16.53,16.53,25500.0
2013-07-03 10:45:00,32.54,32.55,32.52,32.55,18100.0,16.53,16.5351,16.5199,16.5351,18100.0
2013-07-03 10:50:00,32.55,32.56,32.5,32.51,26400.0,16.5351,16.5402,16.5097,16.5148,26400.0
2013-07-03 10:55:00,32.5,32.53,32.47,32.47,33500.0,16.5097,16.525,16.4945,16.4945,33500.0
2013-07-03 11:00:00,32.47,32.54,32.46,32.54,30300.0,16.4945,16.53,16.4894,16.53,30300.0
2013-07-03 11:05:00,32.55,32.55,32.53,32.55,22800.0,16.5351,16.5351,16.525,16.5351,22800.0
2013-07-03 11:10:00,32.55,32.65,32.55,32.61,47400.0,16.5351,16.5859,16.5351,16.5656,47400.0
2013-07-03 11:15:00,32.61,32.65,32.58,32.65,43700.0,16.5656,16.5859,16.5504,16.5859,43700.0
2013-07-03 11:20:00,32.65,32.67,32.64,32.67,20800.0,16.5859,16.5961,16.5808,16.5961,20800.0
2013-07-03 11:25:00,32.67,32.68,32.65,32.67,19200.0,16.5961,16.6012,16.5859,16.5961,19200.0
2013-07-03 11:30:00,32.66,32.68,32.64,32.66,27100.0,16.591,16.6012,16.5808,16.591,27100.0
2013-07-03 11:35:00,32.66,32.68,32.65,32.67,21700.0,16.591,16.6012,16.5859,16.5961,21700.0
2013-07-03 11:40:00,32.68,32.69,32.65,32.68,25100.0,16.6012,16.6062,16.5859,16.6012,25100.0
2013-07-03 11:45:00,32.68,32.72,32.66,32.69,43600.0,16.6012,16.6215,16.591,16.6062,43600.0
2013-07-03 11:50:00,32.7,32.77,32.7,32.76,32900.0,16.6113,16.6469,16.6113,16.6418,32900.0
2013-07-03 11:55:00,32.75,32.81,32.74,32.8,56500.0,16.6367,16.6672,16.6316,16.6621,56500.0
2013-07-03 12:00:00,32.81,32.83,32.78,32.8,31000.0,16.6672,16.6774,16.652,16.6621,31000.0
2013-07-03 12:05:00,32.79,32.83,32.78,32.81,45000.0,16.657,16.6774,16.652,16.6672,45000.0
2013-07-03 12:10:00,32.81,32.84,32.77,32.77,33700.0,16.6672,16.6824,16.6469,16.6469,33700.0
2013-07-03 12:15:00,32.77,32.8,32.77,32.8,27500.0,16.6469,16.6621,16.6469,16.6621,27500.0
2013-07-03 12:20:00,32.8,32.81,32.78,32.78,47600.0,16.6621,16.6672,16.652,16.652,47600.0
2013-07-03 12:25:00,32.78,32.81,32.78,32.8,32200.0,16.652,16.6672,16.652,16.6621,32200.0
2013-07-03 12:30:00,32.79,32.8,32.77,32.77,22600.0,16.657,16.6621,16.6469,16.6469,22600.0
2013-07-03 12:35:00,32.77,32.8,32.77,32.8,55900.0,16.6469,16.6621,16.6469,16.6621,55900.0
2013-07-03 12:40:00,32.79,32.83,32.79,32.8,53100.0,16.657,16.6774,16.657,16.6621,53100.0
2013-07-03 12:45:00,32.8,32.86,32.8,32.82,78900.0,16.6621,16.6926,16.6621,16.6723,78900.0
2013-07-03 12:50:00,32.82,32.83,32.79,32.79,74400.0,16.6723,16.6774,16.657,16.657,74400.0
2013-07-03 12:55:00,32.8,32.82,32.79,32.81,137700.0,16.6621,16.6723,16.657,16.6672,137700.0
2013-07-05 09:30:00,33.01,33.02,32.9,32.9,79000.0,16.7688,16.7739,16.7129,16.7129,79000.0
2013-07-05 09:35:00,32.86,32.93,32.82,32.85,53800.0,16.6926,16.7282,16.6723,16.6875,53800.0
2013-07-05 09:40:00,32.82,32.82,32.74,32.79,44300.0,16.6723,16.6723,16.6316,16.657,44300.0
2013-07-05 09:45:00,32.79,32.81,32.72,32.8,55700.0,16.657,16.6672,16.6215,16.6621,55700.0
2013-07-05 09:50:00,32.8,32.8,32.66,32.66,26600.0,16.6621,16.6621,16.591,16.591,26600.0
2013-07-05 09:55:00,32.66,32.74,32.66,32.69,46000.0,16.591,16.6316,16.591,16.6062,46000.0
2013-07-05 10:00:00,32.7,32.74,32.67,32.7,66300.0,16.6113,16.6316,16.5961,16.6113,66300.0
2013-07-05 10:05:00,32.71,32.74,32.68,32.68,28500.0,16.6164,16.6316,16.6012,16.6012,28500.0
2013-07-05 10:10:00,32.67,32.67,32.58,32.62,18800.0,16.5961,16.5961,16.5504,16.5707,18800.0
2013-07-05 10:15:00,32.62,32.62,32.55,32.56,15100.0,16.5707,16.5707,16.5351,16.5402,15100.0
2013-07-05 10:20:00,32.55,32.57,32.51,32.55,22300.0,16.5351,16.5453,16.5148,16.5351,22300.0
2013-07-05 10:25:00,32.55,32.59,32.48,32.58,46600.0,16.5351,16.5554,16.4996,16.5504,46600.0
2013-07-05 10:30:00,32.58,32.68,32.56,32.67,35300.0,16.5504,16.6012,16.5402,16.5961,35300.0
2013-07-05 10:35:00,32.67,32.69,32.6,32.63,27900.0,16.5961,16.6062,16.5605,16.5758,27900.0
2013-07-05 10:40:00,32.62,32.74,32.62,32.68,32100.0,16.5707,16.6316,16.5707,16.6012,32100.0
2013-07-05 10:45:00,32.68,32.7,32.62,32.62,65400.0,16.6012,16.6113,16.5707,16.5707,65400.0
2013-07-05 10:50:00,32.63,32.64,32.59,32.59,86000.0,16.5758,16.5808,16.5554,16.5554,86000.0
2013-07-05 10:55:00,32.6,32.65,32.59,32.63,52800.0,16.5605,16.5859,16.5554,16.5758,52800.0
2013-07-05 11:00:00,32.65,32.66,32.63,32.65,19000.0,16.5859,16.591,16.5758,16.5859,19000.0
2013-07-05 11:05:00,32.66,32.7,32.65,32.7,39700.0,16.591,16.6113,16.5859,16.6113,39700.0
2013-07-05 11:10:00,32.7,32.73,32.67,32.67,39000.0,16.6113,16.6266,16.5961,16.5961,39000.0
2013-07-05 11:15:00,32.67,32.67,32.64,32.65,23200.0,16.5961,16.5961,16.5808,16.5859,23200.0
2013-07-05 11:20:00,32.65,32.66,32.61,32.63,10800.0,16.5859,16.591,16.5656,16.5758,10800.0
2013-07-05 11:25:00,32.63,32.64,32.61,32.62,36400.0,16.5758,16.5808,16.5656,16.5707,36400.0
2013-07-05 11:30:00,32.62,32.62,32.55,32.57,50500.0,16.5707,16.5707,16.5351,16.5453,50500.0
2013-07-05 11:35:00,32.56,32.59,32.56,32.58,28600.0,16.5402,16.5554,16.5402,16.5504,28600.0
2013-07-05 11:40:00,32.58,32.6,32.57,32.57,20200.0,16.5504,16.5605,16.5453,16.5453,20200.0
2013-07-05 11:45:00,32.57,32.57,32.53,32.55,17400.0,16.5453,16.5453,16.525,16.5351,17400.0
2013-07-05 11:50:00,32.55,32.57,32.54,32.56,53900.0,16.5351,16.5453,16.53,16.5402,53900.0
2013-07-05 11:55:00,32.56,32.62,32.54,32.62,71600.0,16.5402,16.5707,16.53,16.5707,71600.0
2013-07-05 12:00:00,32.62,32.68,32.61,32.67,128200.0,16.5707,16.6012,16.5656,16.5961,128200.0
2013-07-05 12:05:00,32.68,32.68,32.62,32.62,27700.0,16.6012,16.6012,16.5707,16.5707,27700.0
2013-07-05 12:10:00,32.63,32.64,32.62,32.63,13200.0,16.5758,16.5808,16.5707,16.5758,13200.0
2013-07-05 12:15:00,32.63,32.65,32.62,32.64,30700.0,16.5758,16.5859,16.5707,16.5808,30700.0
2013-07-05 12:20:00,32.65,32.66,32.63,32.64,25000.0,16.5859,16.591,16.5758,16.5808,25000.0
2013-07-05 12:25:00,32.63,32.64,32.62,32.62,23800.0,16.5758,16.5808,16.5707,16.5707,23800.0
2013-07-05 12:30:00,32.62,32.64,32.62,32.64,16400.0,16.5707,16.5808,16.5707,16.5808,16400.0
2013-07-05 12:35:00,32.64,32.66,32.63,32.65,44100.0,16.5808,16.591,16.5758,16.5859,44100.0
2013-07-05 12:40:00,32.64,32.66,32.63,32.65,34700.0,16.5808,16.591,16.5758,16.5859,34700.0
2013-07-05 12:45:00,32.65,32.67,32.65,32.67,13400.0,16.5859,16.5961,16.5859,16.5961,13400.0
2013-07-05 12:50:00,32.67,32.67,32.65,32.66,28000.0,16.5961,16.5961,16.5859,16.591,28000.0
2013-07-05 12:55:00,32.66,32.68,32.66,32.66,15100.0,16.591,16.6012,16.591,16.591,15100.0
2013-07-05 13:00:00,32.67,32.67,32.61,32.62,51100.0,16.5961,16.5961,16.5656,16.5707,51100.0
2013-07-05 13:05:00,32.61,32.63,32.6,32.62,33000.0,16.5656,16.5758,16.5605,16.5707,33000.0
2013-07-05 13:10:00,32.62,32.67,32.62,32.66,18100.0,16.5707,16.5961,16.5707,16.591,18100.0
2013-07-05 13:15:00,32.66,32.67,32.64,32.65,12600.0,16.591,16.5961,16.5808,16.5859,12600.0
2013-07-05 13:20:00,32.64,32.64,32.62,32.63,5800.0,16.5808,16.5808,16.5707,16.5758,5800.0
2013-07-05 13:25:00,32.63,32.64,32.6,32.61,15700.0,16.5758,16.5808,16.5605,16.5656,15700.0
2013-07-05 13:30:00,32.61,32.65,32.6,32.65,21900.0,16.5656,16.5859,16.5605,16.5859,21900.0
2013-07-05 13:35:00,32.65,32.66,32.63,32.63,6900.0,16.5859,16.591,16.5758,16.5758,6900.0
2013-07-05 13:40:00,32.62,32.63,32.6,32.63,15200.0,16.5707,16.5758,16.5605,16.5758,15200.0
2013-07-05 13:45:00,32.64,32.65,32.63,32.63,9100.0,16.5808,16.5859,16.5758,16.5758,9100.0
2013-07-05 13:50:00,32.63,32.63,32.61,32.61,15100.0,16.5758,16.5758,16.5656,16.5656,15100.0
2013-07-05 13:55:00,32.61,32.61,32.6,32.61,14700.0,16.5656,16.5656,16.5605,16.5656,14700.0
2013-07-05 14:00:00,32.6,32.62,32.59,32.61,43300.0,16.5605,16.5707,16.5554,16.5656,43300.0
2013-07-05 14:05:00,32.6,32.62,32.59,32.62,36400.0,16.5605,16.5707,16.5554,16.5707,36400.0
2013-07-05 14:10:00,32.62,32.68,32.62,32.67,50700.0,16.5707,16.6012,16.5707,16.5961,50700.0
2013-07-05 14:15:00,32.68,32.7,32.67,32.68,16000.0,16.6012,16.6113,16.5961,16.6012,16000.0
2013-07-05 14:20:00,32.68,32.69,32.67,32.68,23700.0,16.6012,16.6062,16.5961,16.6012,23700.0
2013-07-05 14:25:00,32.68,32.71,32.68,32.7,26100.0,16.6012,16.6164,16.6012,16.6113,26100.0
2013-07-05 14:30:00,32.7,32.71,32.67,32.7,42400.0,16.6113,16.6164,16.5961,16.6113,42400.0
2013-07-05 14:35:00,32.71,32.72,32.7,32.7,19800.0,16.6164,16.6215,16.6113,16.6113,19800.0
2013-07-05 14:40:00,32.71,32.71,32.66,32.68,25500.0,16.6164,16.6164,16.591,16.6012,25500.0
2013-07-05 14:45:00,32.68,32.69,32.64,32.66,37900.0,16.6012,16.6062,16.5808,16.591,37900.0
2013-07-05 14:50:00,32.66,32.68,32.66,32.67,21700.0,16.591,16.6012,16.591,16.5961,21700.0
2013-07-05 14:55:00,32.66,32.66,32.62,32.63,31400.0,16.591,16.591,16.5707,16.5758,31400.0
2013-07-05 15:00:00,32.62,32.63,32.61,32.63,22900.0,16.5707,16.5758,16.5656,16.5758,22900.0
2013-07-05 15:05:00,32.62,32.63,32.61,32.62,9100.0,16.5707,16.5758,16.5656,16.5707,9100.0
2013-07-05 15:10:00,32.61,32.62,32.6,32.6,26100.0,16.5656,16.5707,16.5605,16.5605,26100.0
2013-07-05 15:15:00,32.61,32.63,32.59,32.59,35500.0,16.5656,16.5758,16.5554,16.5554,35500.0
2013-07-05 15:20:00,32.59,32.59,32.56,32.56,37000.0,16.5554,16.5554,16.5402,16.5402,37000.0
2013-07-05 15:25:00,32.56,32.57,32.5,32.51,52800.0,16.5402,16.5453,16.5097,16.5148,52800.0
2013-07-05 15:30:00,32.51,32.56,32.5,32.55,91000.0,16.5148,16.5402,16.5097,16.5351,91000.0
2013-07-05 15:35:00,32.56,32.6,32.55,32.6,120700.0,16.5402,16.5605,16.5351,16.5605,120700.0
2013-07-05 15:40:00,32.6,32.61,32.59,32.6,45200.0,16.5605,16.5656,16.5554,16.5605,45200.0
2013-07-05 15:45:00,32.59,32.62,32.56,32.61,142600.0,16.5554,16.5707,16.5402,16.5656,142600.0
2013-07-05 15:50:00,32.61,32.65,32.61,32.62,161900.0,16.5656,16.5859,16.5656,16.5707,161900.0
2013-07-05 15:55:00,32.62,32.7,32.62,32.7,190600.0,16.5707,16.6113,16.5707,16.6113,190600.0
2013-07-08 09:30:00,32.81,32.91,32.81,32.87,46900.0,16.6672,16.718,16.6672,16.6977,46900.0
2013-07-08 09:35:00,32.88,32.92,32.84,32.92,25300.0,16.7028,16.7231,16.6824,16.7231,25300.0
2013-07-08 09:40:00,32.92,32.99,32.9,32.97,87300.0,16.7231,16.7586,16.7129,16.7485,87300.0
2013-07-08 09:45:00,32.97,33.11,32.97,33.06,42900.0,16.7485,16.8196,16.7485,16.7942,42900.0
2013-07-08 09:50:00,33.06,33.09,33.01,33.03,63600.0,16.7942,16.8094,16.7688,16.779,63600.0
2013-07-08 09:55:00,33.03,33.05,32.97,32.97,61600.0,16.779,16.7891,16.7485,16.7485,61600.0
2013-07-08 10:00:00,32.98,33.02,32.98,32.98,62500.0,16.7536,16.7739,16.7536,16.7536,62500.0
2013-07-08 10:05:00,32.98,33.04,32.98,33.02,41400.0,16.7536,16.784,16.7536,16.7739,41400.0
2013-07-08 10:10:00,33.02,33.03,32.98,32.99,67500.0,16.7739,16.779,16.7536,16.7586,67500.0
2013-07-08 10:15:00,32.98,33.02,32.98,33.01,25300.0,16.7536,16.7739,16.7536,16.7688,25300.0
2013-07-08 10:20:00,33.02,33.03,32.98,33.0,39900.0,16.7739,16.779,16.7536,16.7637,39900.0
2013-07-08 10:25:00,33.0,33.01,32.95,33.0,23000.0,16.7637,16.7688,16.7383,16.7637,23000.0
2013-07-08 10:30:00,33.0,33.03,33.0,33.02,26100.0,16.7637,16.779,16.7637,16.7739,26100.0
2013-07-08 10:35:00,33.02,33.02,32.99,33.01,24200.0,16.7739,16.7739,16.7586,16.7688,24200.0
2013-07-08 10:40:00,33.0,33.04,32.99,33.02,39100.0,16.7637,16.784,16.7586,16.7739,39100.0
2013-07-08 10:45:00,33.02,33.04,33.01,33.04,54700.0,16.7739,16.784,16.7688,16.784,54700.0
2013-07-08 10:50:00,33.03,33.07,33.01,33.07,26800.0,16.779,16.7993,16.7688,16.7993,26800.0
2013-07-08 10:55:00,33.07,33.09,33.06,33.07,23100.0,16.7993,16.8094,16.7942,16.7993,23100.0
2013-07-08 11:00:00,33.07,33.08,33.06,33.07,68700.0,16.7993,16.8044,16.7942,16.7993,68700.0
2013-07-08 11:05:00,33.07,33.07,33.06,33.07,26100.0,16.7993,16.7993,16.7942,16.7993,26100.0
2013-07-08 11:10:00,33.06,33.07,33.04,33.07,27000.0,16.7942,16.7993,16.784,16.7993,27000.0
2013-07-08 11:15:00,33.07,33.09,33.06,33.08,29300.0,16.7993,16.8094,16.7942,16.8044,29300.0
2013-07-08 11:20:00,33.09,33.11,33.08,33.08,38700.0,16.8094,16.8196,16.8044,16.8044,38700.0
2013-07-08 11:25:00,33.08,33.13,33.08,33.11,74800.0,16.8044,16.8298,16.8044,16.8196,74800.0
2013-07-08 11:30:00,33.1,33.18,33.1,33.17,33700.0,16.8145,16.8552,16.8145,16.8501,33700.0
2013-07-08 11:35:00,33.16,33.21,33.16,33.21,23200.0,16.845,16.8704,16.845,16.8704,23200.0
2013-07-08 11:40:00,33.21,33.22,33.19,33.19,26400.0,16.8704,16.8755,16.8602,16.8602,26400.0
2013-07-08 11:45:00,33.19,33.2,33.14,33.14,21400.0,16.8602,16.8653,16.8348,16.8348,21400.0
2013-07-08 11:50:00,33.14,33.15,33.11,33.11,21700.0,16.8348,16.8399,16.8196,16.8196,21700.0
2013-07-08 11:55:00,33.11,33.11,33.08,33.1,26500.0,16.8196,16.8196,16.8044,16.8145,26500.0
2013-07-08 12:00:00,33.1,33.13,33.1,33.11,21100.0,16.8145,16.8298,16.8145,16.8196,21100.0
2013-07-08 12:05:00,33.11,33.11,33.04,33.05,15600.0,16.8196,16.8196,16.784,16.7891,15600.0
2013-07-08 12:10:00,33.05,33.08,33.05,33.06,12900.0,16.7891,16.8044,16.7891,16.7942,12900.0
2013-07-08 12:15:00,33.05,33.09,33.05,33.09,17700.0,16.7891,16.8094,16.7891,16.8094,17700.0
2013-07-08 12:20:00,33.1,33.12,33.09,33.1,10400.0,16.8145,16.8247,16.8094,16.8145,10400.0
2013-07-08 12:25:00,33.09,33.12,33.09,33.09,17400.0,16.8094,16.8247,16.8094,16.8094,17400.0
2013-07-08 12:30:00,33.09,33.1,33.06,33.06,27600.0,16.8094,16.8145,16.7942,16.7942,27600.0
2013-07-08 12:35:00,33.06,33.09,33.05,33.09,15900.0,16.7942,16.8094,16.7891,16.8094,15900.0
2013-07-08 12:40:00,33.08,33.1,33.05,33.1,28400.0,16.8044,16.8145,16.7891,16.8145,28400.0
2013-07-08 12:45:00,33.1,33.1,33.07,33.07,15400.0,16.8145,16.8145,16.7993,16.7993,15400.0
2013-07-08 12:50:00,33.08,33.12,33.06,33.11,28400.0,16.8044,16.8247,16.7942,16.8196,28400.0
2013-07-08 12:55:00,33.12,33.12,33.08,33.08,12000.0,16.8247,16.8247,16.8044,16.8044,12000.0
2013-07-08 13:00:00,33.08,33.12,33.08,33.12,31800.0,16.8044,16.8247,16.8044,16.8247,31800.0
2013-07-08 13:05:00,33.12,33.15,33.12,33.15,18800.0,16.8247,16.8399,16.8247,16.8399,18800.0
2013-07-08 13:10:00,33.15,33.15,33.12,33.13,17800.0,16.8399,16.8399,16.8247,16.8298,17800.0
2013-07-08 13:15:00,33.12,33.13,33.09,33.11,33900.0,16.8247,16.8298,16.8094,16.8196,33900.0
2013-07-08 13:20:00,33.11,33.12,33.09,33.1,14400.0,16.8196,16.8247,16.8094,16.8145,14400.0
2013-07-08 13:25:00,33.09,33.12,33.09,33.11,30100.0,16.8094,16.8247,16.8094,16.8196,30100.0
2013-07-08 13:30:00,33.11,33.14,33.11,33.14,33200.0,16.8196,16.8348,16.8196,16.8348,33200.0
2013-07-08 13:35:00,33.14,33.16,33.13,33.13,23700.0,16.8348,16.845,16.8298,16.8298,23700.0
2013-07-08 13:40:00,33.13,33.16,33.13,33.15,25100.0,16.8298,16.845,16.8298,16.8399,25100.0
2013-07-08 13:45:00,33.15,33.19,33.15,33.17,31300.0,16.8399,16.8602,16.8399,16.8501,31300.0
2013-07-08 13:50:00,33.17,33.17,33.15,33.16,15300.0,16.8501,16.8501,16.8399,16.845,15300.0
2013-07-08 13:55:00,33.16,33.18,33.16,33.18,8400.0,16.845,16.8552,16.845,16.8552,8400.0
2013-07-08 14:00:00,33.18,33.19,33.16,33.17,29100.0,16.8552,16.8602,16.845,16.8501,29100.0
2013-07-08 14:05:00,33.17,33.18,33.16,33.17,44500.0,16.8501,16.8552,16.845,16.8501,44500.0
2013-07-08 14:10:00,33.18,33.19,33.16,33.17,22300.0,16.8552,16.8602,16.845,16.8501,22300.0
2013-07-08 14:15:00,33.18,33.19,33.17,33.18,23900.0,16.8552,16.8602,16.8501,16.8552,23900.0
2013-07-08 14:20:00,33.18,33.19,33.17,33.18,20600.0,16.8552,16.8602,16.8501,16.8552,20600.0
2013-07-08 14:25:00,33.18,33.19,33.14,33.17,35700.0,16.8552,16.8602,16.8348,16.8501,35700.0
2013-07-08 14:30:00,33.19,33.19,33.18,33.18,21100.0,16.8602,16.8602,16.8552,16.8552,21100.0
2013-07-08 14:35:00,33.18,33.2,33.18,33.2,22000.0,16.8552,16.8653,16.8552,16.8653,22000.0
2013-07-08 14:40:00,33.2,33.21,33.18,33.18,31800.0,16.8653,16.8704,16.8552,16.8552,31800.0
2013-07-08 14:45:00,33.19,33.19,33.15,33.15,20300.0,16.8602,16.8602,16.8399,16.8399,20300.0
2013-07-08 14:50:00,33.16,33.2,33.15,33.2,22200.0,16.845,16.8653,16.8399,16.8653,22200.0
2013-07-08 14:55:00,33.2,33.2,33.19,33.2,11100.0,16.8653,16.8653,16.8602,16.8653,11100.0
2013-07-08 15:00:00,33.2,33.22,33.2,33.2,47000.0,16.8653,16.8755,16.8653,16.8653,47000.0
2013-07-08 15:05:00,33.2,33.22,33.2,33.22,11600.0,16.8653,16.8755,16.8653,16.8755,11600.0
2013-07-08 15:10:00,33.22,33.22,33.19,33.2,32500.0,16.8755,16.8755,16.8602,16.8653,32500.0
2013-07-08 15:15:00,33.19,33.25,33.19,33.24,30500.0,16.8602,16.8907,16.8602,16.8856,30500.0
2013-07-08 15:20:00,33.24,33.24,33.2,33.2,36100.0,16.8856,16.8856,16.8653,16.8653,36100.0
2013-07-08 15:25:00,33.2,33.23,33.18,33.19,107800.0,16.8653,16.8806,16.8552,16.8602,107800.0
2013-07-08 15:30:00,33.19,33.2,33.16,33.2,62300.0,16.8602,16.8653,16.845,16.8653,62300.0
2013-07-08 15:35:00,33.21,33.23,33.15,33.17,56800.0,16.8704,16.8806,16.8399,16.8501,56800.0
2013-07-08 15:40:00,33.17,33.21,33.16,33.21,58900.0,16.8501,16.8704,16.845,16.8704,58900.0
2013-07-08 15:45:00,33.21,33.24,33.19,33.23,119100.0,16.8704,16.8856,16.8602,16.8806,119100.0
2013-07-08 15:50:00,33.23,33.24,33.19,33.21,207000.0,16.8806,16.8856,16.8602,16.8704,207000.0
2013-07-08 15:55:00,33.21,33.26,33.2,33.25,162700.0,16.8704,16.8958,16.8653,16.8907,162700.0
2013-07-09 09:30:00,33.48,33.63,33.46,33.58,70400.0,17.0075,17.0837,16.9974,17.0583,70400.0
2013-07-09 09:35:00,33.59,33.59,33.46,33.46,36000.0,17.0634,17.0634,16.9974,16.9974,36000.0
2013-07-09 09:40:00,33.46,33.47,33.37,33.4,68900.0,16.9974,17.0025,16.9517,16.9669,68900.0
2013-07-09 09:45:00,33.39,33.47,33.37,33.43,76600.0,16.9618,17.0025,16.9517,16.9821,76600.0
2013-07-09 09:50:00,33.42,33.44,33.35,33.38,43500.0,16.9771,16.9872,16.9415,16.9567,43500.0
2013-07-09 09:55:00,33.37,33.41,33.36,33.41,18500.0,16.9517,16.972,16.9466,16.972,18500.0
2013-07-09 10:00:00,33.42,33.42,33.32,33.35,45700.0,16.9771,16.9771,16.9263,16.9415,45700.0
2013-07-09 10:05:00,33.36,33.36,33.31,33.32,28300.0,16.9466,16.9466,16.9212,16.9263,28300.0
2013-07-09 10:10:00,33.32,33.4,33.32,33.38,19800.0,16.9263,16.9669,16.9263,16.9567,19800.0
2013-07-09 10:15:00,33.38,33.38,33.34,33.37,14000.0,16.9567,16.9567,16.9364,16.9517,14000.0
2013-07-09 10:20:00,33.38,33.45,33.35,33.44,17600.0,16.9567,16.9923,16.9415,16.9872,17600.0
2013-07-09 10:25:00,33.44,33.45,33.4,33.41,30700.0,16.9872,16.9923,16.9669,16.972,30700.0
2013-07-09 10:30:00,33.41,33.43,33.36,33.36,56000.0,16.972,16.9821,16.9466,16.9466,56000.0
2013-07-09 10:35:00,33.36,33.44,33.36,33.43,24200.0,16.9466,16.9872,16.9466,16.9821,24200.0
2013-07-09 10:40:00,33.43,33.47,33.4,33.47,22700.0,16.9821,17.0025,16.9669,17.0025,22700.0
2013-07-09 10:45:00,33.46,33.49,33.44,33.48,41000.0,16.9974,17.0126,16.9872,17.0075,41000.0
2013-07-09 10:50:00,33.48,33.5,33.45,33.5,32600.0,17.0075,17.0177,16.9923,17.0177,32600.0
2013-07-09 10:55:00,33.51,33.56,33.5,33.56,34900.0,17.0228,17.0482,17.0177,17.0482,34900.0
2013-07-09 11:00:00,33.56,33.56,33.51,33.52,23100.0,17.0482,17.0482,17.0228,17.0279,23100.0
2013-07-09 11:05:00,33.52,33.53,33.51,33.52,21800.0,17.0279,17.0329,17.0228,17.0279,21800.0
2013-07-09 11:10:00,33.53,33.53,33.47,33.51,87400.0,17.0329,17.0329,17.0025,17.0228,87400.0
2013-07-09 11:15:00,33.51,33.51,33.44,33.45,41300.0,17.0228,17.0228,16.9872,16.9923,41300.0
2013-07-09 11:20:00,33.45,33.45,33.39,33.41,52500.0,16.9923,16.9923,16.9618,16.972,52500.0
2013-07-09 11:25:00,33.41,33.42,33.38,33.42,17900.0,16.972,16.9771,16.9567,16.9771,17900.0
2013-07-09 11:30:00,33.41,33.43,33.4,33.42,18700.0,16.972,16.9821,16.9669,16.9771,18700.0
2013-07-09 11:35:00,33.41,33.42,33.4,33.4,9500.0,16.972,16.9771,16.9669,16.9669,9500.0
2013-07-09 11:40:00,33.4,33.44,33.4,33.44,16400.0,16.9669,16.9872,16.9669,16.9872,16400.0
2013-07-09 11:45:00,33.45,33.48,33.45,33.48,45100.0,16.9923,17.0075,16.9923,17.0075,45100.0
2013-07-09 11:50:00,33.48,33.48,33.4,33.42,23300.0,17.0075,17.0075,16.9669,16.9771,23300.0
2013-07-09 11:55:00,33.41,33.45,33.4,33.44,26100.0,16.972,16.9923,16.9669,16.9872,26100.0
2013-07-09 12:00:00,33.44,33.48,33.44,33.47,20500.0,16.9872,17.0075,16.9872,17.0025,20500.0
2013-07-09 12:05:00,33.46,33.48,33.46,33.48,12400.0,16.9974,17.0075,16.9974,17.0075,12400.0
2013-07-09 12:10:00,33.47,33.51,33.47,33.49,23500.0,17.0025,17.0228,17.0025,17.0126,23500.0
2013-07-09 12:15:00,33.49,33.5,33.45,33.46,31500.0,17.0126,17.0177,16.9923,16.9974,31500.0
2013-07-09 12:20:00,33.47,33.48,33.44,33.47,29400.0,17.0025,17.0075,16.9872,17.0025,29400.0
2013-07-09 12:25:00,33.46,33.47,33.45,33.47,9200.0,16.9974,17.0025,16.9923,17.0025,9200.0
2013-07-09 12:30:00,33.47,33.53,33.47,33.53,24400.0,17.0025,17.0329,17.0025,17.0329,24400.0
2013-07-09 12:35:00,33.52,33.55,33.5,33.5,26200.0,17.0279,17.0431,17.0177,17.0177,26200.0
2013-07-09 12:40:00,33.51,33.52,33.49,33.5,18500.0,17.0228,17.0279,17.0126,17.0177,18500.0
2013-07-09 12:45:00,33.51,33.52,33.49,33.5,18500.0,17.0228,17.0279,17.0126,17.0177,18500.0
2013-07-09 12:50:00,33.5,33.53,33.48,33.53,25300.0,17.0177,17.0329,17.0075,17.0329,25300.0
2013-07-09 12:55:00,33.52,33.53,33.51,33.52,19000.0,17.0279,17.0329,17.0228,17.0279,19000.0
2013-07-09 13:00:00,33.52,33.53,33.51,33.52,14700.0,17.0279,17.0329,17.0228,17.0279,14700.0
2013-07-09 13:05:00,33.52,33.52,33.5,33.5,20500.0,17.0279,17.0279,17.0177,17.0177,20500.0
2013-07-09 13:10:00,33.49,33.49,33.45,33.46,17600.0,17.0126,17.0126,16.9923,16.9974,17600.0
2013-07-09 13:15:00,33.47,33.47,33.42,33.43,56900.0,17.0025,17.0025,16.9771,16.9821,56900.0
2013-07-09 13:20:00,33.43,33.43,33.39,33.39,23700.0,16.9821,16.9821,16.9618,16.9618,23700.0
2013-07-09 13:25:00,33.39,33.39,33.37,33.37,13000.0,16.9618,16.9618,16.9517,16.9517,13000.0
2013-07-09 13:30:00,33.37,33.39,33.35,33.38,45700.0,16.9517,16.9618,16.9415,16.9567,45700.0
2013-07-09 13:35:00,33.39,33.4,33.37,33.38,24000.0,16.9618,16.9669,16.9517,16.9567,24000.0
2013-07-09 13:40:00,33.39,33.39,33.35,33.36,36100.0,16.9618,16.9618,16.9415,16.9466,36100.0
2013-07-09 13:45:00,33.36,33.38,33.34,33.37,45700.0,16.9466,16.9567,16.9364,16.9517,45700.0
2013-07-09 13:50:00,33.37,33.38,33.36,33.37,22400.0,16.9517,16.9567,16.9466,16.9517,22400.0
2013-07-09 13:55:00,33.38,33.38,33.37,33.37,17100.0,16.9567,16.9567,16.9517,16.9517,17100.0
2013-07-09 14:00:00,33.38,33.39,33.37,33.39,35400.0,16.9567,16.9618,16.9517,16.9618,35400.0
2013-07-09 14:05:00,33.39,33.43,33.39,33.43,32200.0,16.9618,16.9821,16.9618,16.9821,32200.0
2013-07-09 14:10:00,33.43,33.44,33.41,33.44,28100.0,16.9821,16.9872,16.972,16.9872,28100.0
2013-07-09 14:15:00,33.44,33.44,33.41,33.42,16700.0,16.9872,16.9872,16.972,16.9771,16700.0
2013-07-09 14:20:00,33.43,33.45,33.41,33.45,30300.0,16.9821,16.9923,16.972,16.9923,30300.0
2013-07-09 14:25:00,33.45,33.46,33.44,33.45,27300.0,16.9923,16.9974,16.9872,16.9923,27300.0
2013-07-09 14:30:00,33.45,33.47,33.44,33.44,31900.0,16.9923,17.0025,16.9872,16.9872,31900.0
2013-07-09 14:35:00,33.44,33.45,33.41,33.42,18200.0,16.9872,16.9923,16.972,16.9771,18200.0
2013-07-09 14:40:00,33.41,33.43,33.41,33.42,32600.0,16.972,16.9821,16.972,16.9771,32600.0
2013-07-09 14:45:00,33.41,33.42,33.41,33.41,12200.0,16.972,16.9771,16.972,16.972,12200.0
2013-07-09 14:50:00,33.41,33.42,33.4,33.42,30800.0,16.972,16.9771,16.9669,16.9771,30800.0
2013-07-09 14:55:00,33.42,33.42,33.4,33.4,24000.0,16.9771,16.9771,16.9669,16.9669,24000.0
2013-07-09 15:00:00,33.41,33.43,33.4,33.43,35300.0,16.972,16.9821,16.9669,16.9821,35300.0
2013-07-09 15:05:00,33.42,33.43,33.41,33.43,42300.0,16.9771,16.9821,16.972,16.9821,42300.0
2013-07-09 15:10:00,33.42,33.48,33.42,33.47,49600.0,16.9771,17.0075,16.9771,17.0025,49600.0
2013-07-09 15:15:00,33.47,33.48,33.46,33.47,40000.0,17.0025,17.0075,16.9974,17.0025,40000.0
2013-07-09 15:20:00,33.46,33.5,33.46,33.5,32700.0,16.9974,17.0177,16.9974,17.0177,32700.0
2013-07-09 15:25:00,33.5,33.5,33.47,33.49,83000.0,17.0177,17.0177,17.0025,17.0126,83000.0
2013-07-09 15:30:00,33.48,33.49,33.45,33.49,75900.0,17.0075,17.0126,16.9923,17.0126,75900.0
2013-07-09 15:35:00,33.5,33.52,33.49,33.49,81400.0,17.0177,17.0279,17.0126,17.0126,81400.0
2013-07-09 15:40:00,33.5,33.5,33.47,33.48,102200.0,17.0177,17.0177,17.0025,17.0075,102200.0
2013-07-09 15:45:00,33.49,33.5,33.46,33.5,102500.0,17.0126,17.0177,16.9974,17.0177,102500.0
2013-07-09 15:50:00,33.5,33.5,33.47,33.49,150100.0,17.0177,17.0177,17.0025,17.0126,150100.0
2013-07-09 15:55:00,33.49,33.54,33.46,33.53,220200.0,17.0126,17.038,16.9974,17.0329,220200.0
2013-07-10 09:30:00,33.58,33.68,33.49,33.66,184800.0,17.0583,17.1091,17.0126,17.099,184800.0
2013-07-10 09:35:00,33.66,33.7,33.54,33.54,31500.0,17.099,17.1193,17.038,17.038,31500.0
2013-07-10 09:40:00,33.53,33.55,33.5,33.52,30900.0,17.0329,17.0431,17.0177,17.0279,30900.0
2013-07-10 09:45:00,33.51,33.58,33.5,33.57,36600.0,17.0228,17.0583,17.0177,17.0533,36600.0
2013-07-10 09:50:00,33.57,33.6,33.55,33.55,36700.0,17.0533,17.0685,17.0431,17.0431,36700.0
2013-07-10 09:55:00,33.55,33.58,33.55,33.56,13400.0,17.0431,17.0583,17.0431,17.0482,13400.0
2013-07-10 10:00:00,33.57,33.67,33.57,33.64,41900.0,17.0533,17.1041,17.0533,17.0888,41900.0
2013-07-10 10:05:00,33.62,33.63,33.58,33.58,22200.0,17.0787,17.0837,17.0583,17.0583,22200.0
2013-07-10 10:10:00,33.57,33.61,33.54,33.54,26400.0,17.0533,17.0736,17.038,17.038,26400.0
2013-07-10 10:15:00,33.54,33.54,33.43,33.45,89300.0,17.038,17.038,16.9821,16.9923,89300.0
2013-07-10 10:20:00,33.46,33.53,33.46,33.51,33100.0,16.9974,17.0329,16.9974,17.0228,33100.0
2013-07-10 10:25:00,33.5,33.52,33.45,33.48,50600.0,17.0177,17.0279,16.9923,17.0075,50600.0
2013-07-10 10:30:00,33.48,33.52,33.44,33.44,55300.0,17.0075,17.0279,16.9872,16.9872,55300.0
2013-07-10 10:35:00,33.44,33.48,33.41,33.48,62600.0,16.9872,17.0075,16.972,17.0075,62600.0
2013-07-10 10:40:00,33.48,33.49,33.44,33.47,67500.0,17.0075,17.0126,16.9872,17.0025,67500.0
2013-07-10 10:45:00,33.48,33.49,33.45,33.47,37600.0,17.0075,17.0126,16.9923,17.0025,37600.0
2013-07-10 10:50:00,33.47,33.5,33.46,33.47,46300.0,17.0025,17.0177,16.9974,17.0025,46300.0
2013-07-10 10:55:00,33.47,33.5,33.47,33.48,47100.0,17.0025,17.0177,17.0025,17.0075,47100.0
2013-07-10 11:00:00,33.47,33.5,33.47,33.48,56900.0,17.0025,17.0177,17.0025,17.0075,56900.0
2013-07-10 11:05:00,33.47,33.5,33.47,33.5,103400.0,17.0025,17.0177,17.0025,17.0177,103400.0
2013-07-10 11:10:00,33.5,33.5,33.43,33.44,35100.0,17.0177,17.0177,16.9821,16.9872,35100.0
2013-07-10 11:15:00,33.43,33.43,33.39,33.4,19200.0,16.9821,16.9821,16.9618,16.9669,19200.0
2013-07-10 11:20:00,33.4,33.43,33.38,33.42,11700.0,16.9669,16.9821,16.9567,16.9771,11700.0
2013-07-10 11:25:00,33.42,33.43,33.39,33.4,22600.0,16.9771,16.9821,16.9618,16.9669,22600.0
2013-07-10 11:30:00,33.41,33.46,33.41,33.46,21200.0,16.972,16.9974,16.972,16.9974,21200.0
2013-07-10 11:35:00,33.46,33.46,33.44,33.44,21100.0,16.9974,16.9974,16.9872,16.9872,21100.0
2013-07-10 11:40:00,33.45,33.46,33.42,33.45,76900.0,16.9923,16.9974,16.9771,16.9923,76900.0
2013-07-10 11:45:00,33.45,33.45,33.41,33.43,20300.0,16.9923,16.9923,16.972,16.9821,20300.0
2013-07-10 11:50:00,33.42,33.44,33.41,33.43,33200.0,16.9771,16.9872,16.972,16.9821,33200.0
2013-07-10 11:55:00,33.43,33.45,33.41,33.41,21800.0,16.9821,16.9923,16.972,16.972,21800.0
2013-07-10 12:00:00,33.4,33.42,33.4,33.4,20300.0,16.9669,16.9771,16.9669,16.9669,20300.0
2013-07-10 12:05:00,33.4,33.4,33.38,33.4,14100.0,16.9669,16.9669,16.9567,16.9669,14100.0
2013-07-10 12:10:00,33.4,33.41,33.38,33.4,23100.0,16.9669,16.972,16.9567,16.9669,23100.0
2013-07-10 12:15:00,33.39,33.4,33.39,33.39,16500.0,16.9618,16.9669,16.9618,16.9618,16500.0
2013-07-10 12:20:00,33.39,33.4,33.37,33.4,10600.0,16.9618,16.9669,16.9517,16.9669,10600.0
2013-07-10 12:25:00,33.39,33.4,33.38,33.39,10700.0,16.9618,16.9669,16.9567,16.9618,10700.0
2013-07-10 12:30:00,33.39,33.42,33.39,33.42,21300.0,16.9618,16.9771,16.9618,16.9771,21300.0
2013-07-10 12:35:00,33.41,33.42,33.4,33.4,29900.0,16.972,16.9771,16.9669,16.9669,29900.0
2013-07-10 12:40:00,33.4,33.41,33.36,33.37,12900.0,16.9669,16.972,16.9466,16.9517,12900.0
2013-07-10 12:45:00,33.38,33.4,33.36,33.4,19200.0,16.9567,16.9669,16.9466,16.9669,19200.0
2013-07-10 12:50:00,33.4,33.41,33.39,33.39,18000.0,16.9669,16.972,16.9618,16.9618,18000.0
2013-07-10 12:55:00,33.39,33.4,33.37,33.4,13500.0,16.9618,16.9669,16.9517,16.9669,13500.0
2013-07-10 13:00:00,33.4,33.4,33.38,33.39,16100.0,16.9669,16.9669,16.9567,16.9618,16100.0
2013-07-10 13:05:00,33.38,33.38,33.35,33.35,13100.0,16.9567,16.9567,16.9415,16.9415,13100.0
2013-07-10 13:10:00,33.35,33.36,33.31,33.32,29400.0,16.9415,16.9466,16.9212,16.9263,29400.0
2013-07-10 13:15:00,33.33,33.33,33.31,33.32,36000.0,16.9313,16.9313,16.9212,16.9263,36000.0
2013-07-10 13:20:00,33.33,33.34,33.3,33.3,14200.0,16.9313,16.9364,16.9161,16.9161,14200.0
2013-07-10 13:25:00,33.3,33.31,33.29,33.3,16300.0,16.9161,16.9212,16.911,16.9161,16300.0
2013-07-10 13:30:00,33.3,33.34,33.3,33.34,33000.0,16.9161,16.9364,16.9161,16.9364,33000.0
2013-07-10 13:35:00,33.34,33.34,33.32,33.33,28400.0,16.9364,16.9364,16.9263,16.9313,28400.0
2013-07-10 13:40:00,33.33,33.34,33.31,33.33,23200.0,16.9313,16.9364,16.9212,16.9313,23200.0
2013-07-10 13:45:00,33.32,33.38,33.32,33.37,28200.0,16.9263,16.9567,16.9263,16.9517,28200.0
2013-07-10 13:50:00,33.38,33.38,33.34,33.34,25700.0,16.9567,16.9567,16.9364,16.9364,25700.0
2013-07-10 13:55:00,33.33,33.34,33.3,33.3,21600.0,16.9313,16.9364,16.9161,16.9161,21600.0
2013-07-10 14:00:00,33.3,33.46,33.27,33.43,133200.0,16.9161,16.9974,16.9009,16.9821,133200.0
2013-07-10 14:05:00,33.42,33.43,33.3,33.36,118700.0,16.9771,16.9821,16.9161,16.9466,118700.0
2013-07-10 14:10:00,33.35,33.4,33.33,33.39,35800.0,16.9415,16.9669,16.9313,16.9618,35800.0
2013-07-10 14:15:00,33.39,33.45,33.38,33.43,60100.0,16.9618,16.9923,16.9567,16.9821,60100.0
2013-07-10 14:20:00,33.42,33.44,33.39,33.39,30600.0,16.9771,16.9872,16.9618,16.9618,30600.0
2013-07-10 14:25:00,33.39,33.39,33.33,33.33,26700.0,16.9618,16.9618,16.9313,16.9313,26700.0
2013-07-10 14:30:00,33.33,33.35,33.31,33.31,27500.0,16.9313,16.9415,16.9212,16.9212,27500.0
2013-07-10 14:35:00,33.31,33.33,33.25,33.29,36800.0,16.9212,16.9313,16.8907,16.911,36800.0
2013-07-10 14:40:00,33.28,33.34,33.27,33.34,41100.0,16.906,16.9364,16.9009,16.9364,41100.0
2013-07-10 14:45:00,33.34,33.34,33.2,33.23,53600.0,16.9364,16.9364,16.8653,16.8806,53600.0
2013-07-10 14:50:00,33.22,33.28,33.2,33.21,47800.0,16.8755,16.906,16.8653,16.8704,47800.0
2013-07-10 14:55:00,33.22,33.23,33.19,33.23,34600.0,16.8755,16.8806,16.8602,16.8806,34600.0
2013-07-10 15:00:00,33.22,33.25,33.22,33.23,30200.0,16.8755,16.8907,16.8755,16.8806,30200.0
2013-07-10 15:05:00,33.23,33.24,33.16,33.17,54100.0,16.8806,16.8856,16.845,16.8501,54100.0
2013-07-10 15:10:00,33.16,33.2,33.14,33.16,60100.0,16.845,16.8653,16.8348,16.845,60100.0
2013-07-10 15:15:00,33.17,33.18,33.15,33.17,29200.0,16.8501,16.8552,16.8399,16.8501,29200.0
2013-07-10 15:20:00,33.17,33.2,33.16,33.17,37700.0,16.8501,16.8653,16.845,16.8501,37700.0
2013-07-10 15:25:00,33.17,33.26,33.17,33.24,154900.0,16.8501,16.8958,16.8501,16.8856,154900.0
2013-07-10 15:30:00,33.23,33.24,33.2,33.22,68600.0,16.8806,16.8856,16.8653,16.8755,68600.0
2013-07-10 15:35:00,33.22,33.23,33.11,33.12,169200.0,16.8755,16.8806,16.8196,16.8247,169200.0
2013-07-10 15:40:00,33.12,33.15,33.12,33.15,129700.0,16.8247,16.8399,16.8247,16.8399,129700.0
2013-07-10 15:45:00,33.15,33.17,33.14,33.15,168900.0,16.8399,16.8501,16.8348,16.8399,168900.0
2013-07-10 15:50:00,33.16,33.17,33.14,33.16,323000.0,16.845,16.8501,16.8348,16.845,323000.0
2013-07-10 15:55:00,33.16,33.19,33.15,33.19,302400.0,16.845,16.8602,16.8399,16.8602,302400.0
2013-07-11 09:30:00,33.51,33.73,33.49,33.71,179300.0,17.0228,17.1345,17.0126,17.1244,179300.0
2013-07-11 09:35:00,33.71,33.72,33.58,33.62,101700.0,17.1244,17.1295,17.0583,17.0787,101700.0
2013-07-11 09:40:00,33.59,33.71,33.59,33.64,37600.0,17.0634,17.1244,17.0634,17.0888,37600.0
2013-07-11 09:45:00,33.62,33.67,33.54,33.55,54800.0,17.0787,17.1041,17.038,17.0431,54800.0
2013-07-11 09:50:00,33.55,33.55,33.47,33.48,89300.0,17.0431,17.0431,17.0025,17.0075,89300.0
2013-07-11 09:55:00,33.48,33.5,33.43,33.48,52500.0,17.0075,17.0177,16.9821,17.0075,52500.0
2013-07-11 10:00:00,33.48,33.65,33.48,33.65,58900.0,17.0075,17.0939,17.0075,17.0939,58900.0
2013-07-11 10:05:00,33.66,33.66,33.62,33.65,60400.0,17.099,17.099,17.0787,17.0939,60400.0
2013-07-11 10:10:00,33.64,33.67,33.63,33.66,48200.0,17.0888,17.1041,17.0837,17.099,48200.0
2013-07-11 10:15:00,33.66,33.67,33.65,33.65,17400.0,17.099,17.1041,17.0939,17.0939,17400.0
2013-07-11 10:20:00,33.65,33.72,33.64,33.72,34300.0,17.0939,17.1295,17.0888,17.1295,34300.0
2013-07-11 10:25:00,33.72,33.73,33.65,33.68,42800.0,17.1295,17.1345,17.0939,17.1091,42800.0
2013-07-11 10:30:00,33.68,33.68,33.63,33.64,38800.0,17.1091,17.1091,17.0837,17.0888,38800.0
2013-07-11 10:35:00,33.64,33.65,33.58,33.59,71400.0,17.0888,17.0939,17.0583,17.0634,71400.0
2013-07-11 10:40:00,33.58,33.59,33.54,33.56,26200.0,17.0583,17.0634,17.038,17.0482,26200.0
2013-07-11 10:45:00,33.56,33.57,33.52,33.54,30600.0,17.0482,17.0533,17.0279,17.038,30600.0
2013-07-11 10:50:00,33.54,33.57,33.54,33.57,34200.0,17.038,17.0533,17.038,17.0533,34200.0
2013-07-11 10:55:00,33.56,33.57,33.54,33.54,93900.0,17.0482,17.0533,17.038,17.038,93900.0
2013-07-11 11:00:00,33.54,33.54,33.46,33.48,64100.0,17.038,17.038,16.9974,17.0075,64100.0
2013-07-11 11:05:00,33.48,33.51,33.47,33.51,24600.0,17.0075,17.0228,17.0025,17.0228,24600.0
2013-07-11 11:10:00,33.51,33.53,33.49,33.52,23200.0,17.0228,17.0329,17.0126,17.0279,23200.0
2013-07-11 11:15:00,33.53,33.54,33.5,33.54,23700.0,17.0329,17.038,17.0177,17.038,23700.0
2013-07-11 11:20:00,33.54,33.54,33.52,33.53,16100.0,17.038,17.038,17.0279,17.0329,16100.0
2013-07-11 11:25:00,33.52,33.53,33.51,33.52,24500.0,17.0279,17.0329,17.0228,17.0279,24500.0
2013-07-11 11:30:00,33.53,33.53,33.51,33.52,31500.0,17.0329,17.0329,17.0228,17.0279,31500.0
2013-07-11 11:35:00,33.53,33.54,33.52,33.54,15600.0,17.0329,17.038,17.0279,17.038,15600.0
2013-07-11 11:40:00,33.53,33.57,33.53,33.56,24300.0,17.0329,17.0533,17.0329,17.0482,24300.0
2013-07-11 11:45:00,33.57,33.58,33.55,33.55,20600.0,17.0533,17.0583,17.0431,17.0431,20600.0
2013-07-11 11:50:00,33.55,33.56,33.55,33.55,16800.0,17.0431,17.0482,17.0431,17.0431,16800.0
2013-07-11 11:55:00,33.56,33.6,33.55,33.59,28300.0,17.0482,17.0685,17.0431,17.0634,28300.0
2013-07-11 12:00:00,33.59,33.59,33.53,33.53,22500.0,17.0634,17.0634,17.0329,17.0329,22500.0
2013-07-11 12:05:00,33.53,33.54,33.51,33.51,15200.0,17.0329,17.038,17.0228,17.0228,15200.0
2013-07-11 12:10:00,33.51,33.53,33.51,33.51,25600.0,17.0228,17.0329,17.0228,17.0228,25600.0
2013-07-11 12:15:00,33.51,33.53,33.48,33.48,44200.0,17.0228,17.0329,17.0075,17.0075,44200.0
2013-07-11 12:20:00,33.48,33.49,33.47,33.48,16400.0,17.0075,17.0126,17.0025,17.0075,16400.0
2013-07-11 12:25:00,33.47,33.49,33.46,33.48,27300.0,17.0025,17.0126,16.9974,17.0075,27300.0
2013-07-11 12:30:00,33.48,33.5,33.48,33.49,13800.0,17.0075,17.0177,17.0075,17.0126,13800.0
2013-07-11 12:35:00,33.48,33.51,33.48,33.51,17400.0,17.0075,17.0228,17.0075,17.0228,17400.0
2013-07-11 12:40:00,33.51,33.51,33.48,33.48,30200.0,17.0228,17.0228,17.0075,17.0075,30200.0
2013-07-11 12:45:00,33.48,33.51,33.48,33.49,38100.0,17.0075,17.0228,17.0075,17.0126,38100.0
2013-07-11 12:50:00,33.5,33.55,33.49,33.55,10800.0,17.0177,17.0431,17.0126,17.0431,10800.0
2013-07-11 12:55:00,33.55,33.55,33.53,33.54,8600.0,17.0431,17.0431,17.0329,17.038,8600.0
2013-07-11 13:00:00,33.53,33.54,33.51,33.54,17600.0,17.0329,17.038,17.0228,17.038,17600.0
2013-07-11 13:05:00,33.55,33.55,33.54,33.54,7300.0,17.0431,17.0431,17.038,17.038,7300.0
2013-07-11 13:10:00,33.54,33.55,33.53,33.54,10300.0,17.038,17.0431,17.0329,17.038,10300.0
2013-07-11 13:15:00,33.54,33.55,33.53,33.54,6400.0,17.038,17.0431,17.0329,17.038,6400.0
2013-07-11 13:20:00,33.54,33.55,33.53,33.54,7900.0,17.038,17.0431,17.0329,17.038,7900.0
2013-07-11 13:25:00,33.54,33.58,33.53,33.57,82100.0,17.038,17.0583,17.0329,17.0533,82100.0
2013-07-11 13:30:00,33.58,33.58,33.56,33.56,23600.0,17.0583,17.0583,17.0482,17.0482,23600.0
2013-07-11 13:35:00,33.56,33.57,33.53,33.57,26400.0,17.0482,17.0533,17.0329,17.0533,26400.0
2013-07-11 13:40:00,33.57,33.58,33.56,33.57,21600.0,17.0533,17.0583,17.0482,17.0533,21600.0
2013-07-11 13:45:00,33.58,33.6,33.57,33.57,41800.0,17.0583,17.0685,17.0533,17.0533,41800.0
2013-07-11 13:50:00,33.56,33.56,33.55,33.55,11900.0,17.0482,17.0482,17.0431,17.0431,11900.0
2013-07-11 13:55:00,33.55,33.58,33.55,33.58,14200.0,17.0431,17.0583,17.0431,17.0583,14200.0
2013-07-11 14:00:00,33.58,33.6,33.58,33.58,36700.0,17.0583,17.0685,17.0583,17.0583,36700.0
2013-07-11 14:05:00,33.59,33.59,33.57,33.59,23900.0,17.0634,17.0634,17.0533,17.0634,23900.0
2013-07-11 14:10:00,33.59,33.59,33.58,33.59,12100.0,17.0634,17.0634,17.0583,17.0634,12100.0
2013-07-11 14:15:00,33.59,33.63,33.58,33.63,31300.0,17.0634,17.0837,17.0583,17.0837,31300.0
2013-07-11 14:20:00,33.64,33.65,33.63,33.64,27700.0,17.0888,17.0939,17.0837,17.0888,27700.0
2013-07-11 14:25:00,33.63,33.66,33.63,33.64,50400.0,17.0837,17.099,17.0837,17.0888,50400.0
2013-07-11 14:30:00,33.64,33.68,33.64,33.68,49900.0,17.0888,17.1091,17.0888,17.1091,49900.0
2013-07-11 14:35:00,33.68,33.68,33.63,33.65,21500.0,17.1091,17.1091,17.0837,17.0939,21500.0
2013-07-11 14:40:00,33.65,33.66,33.64,33.64,21900.0,17.0939,17.099,17.0888,17.0888,21900.0
2013-07-11 14:45:00,33.65,33.66,33.64,33.66,21000.0,17.0939,17.099,17.0888,17.099,21000.0
2013-07-11 14:50:00,33.66,33.68,33.65,33.67,31600.0,17.099,17.1091,17.0939,17.1041,31600.0
2013-07-11 14:55:00,33.67,33.67,33.65,33.66,16600.0,17.1041,17.1041,17.0939,17.099,16600.0
2013-07-11 15:00:00,33.66,33.73,33.65,33.72,34400.0,17.099,17.1345,17.0939,17.1295,34400.0
2013-07-11 15:05:00,33.72,33.74,33.71,33.74,35100.0,17.1295,17.1396,17.1244,17.1396,35100.0
2013-07-11 15:10:00,33.74,33.75,33.73,33.74,40800.0,17.1396,17.1447,17.1345,17.1396,40800.0
2013-07-11 15:15:00,33.74,33.74,33.71,33.72,36000.0,17.1396,17.1396,17.1244,17.1295,36000.0
2013-07-11 15:20:00,33.72,33.77,33.71,33.77,30300.0,17.1295,17.1549,17.1244,17.1549,30300.0
2013-07-11 15:25:00,33.76,33.8,33.74,33.8,51000.0,17.1498,17.1701,17.1396,17.1701,51000.0
2013-07-11 15:30:00,33.8,33.8,33.74,33.78,69100.0,17.1701,17.1701,17.1396,17.1599,69100.0
2013-07-11 15:35:00,33.78,33.79,33.77,33.78,48800.0,17.1599,17.165,17.1549,17.1599,48800.0
2013-07-11 15:40:00,33.77,33.9,33.77,33.9,127000.0,17.1549,17.2209,17.1549,17.2209,127000.0
2013-07-11 15:45:00,33.9,33.92,33.86,33.91,198100.0,17.2209,17.2311,17.2006,17.226,198100.0
2013-07-11 15:50:00,33.91,33.91,33.85,33.9,311700.0,17.226,17.226,17.1955,17.2209,311700.0
2013-07-11 15:55:00,33.9,33.93,33.79,33.8,882100.0,17.2209,17.2361,17.165,17.1701,882100.0
2013-07-12 09:30:00,33.84,33.87,33.75,33.86,85900.0,17.1904,17.2057,17.1447,17.2006,85900.0
2013-07-12 09:35:00,33.87,33.88,33.82,33.82,17500.0,17.2057,17.2107,17.1803,17.1803,17500.0
2013-07-12 09:40:00,33.81,33.83,33.8,33.82,32000.0,17.1752,17.1853,17.1701,17.1803,32000.0
2013-07-12 09:45:00,33.82,33.83,33.75,33.83,27800.0,17.1803,17.1853,17.1447,17.1853,27800.0
2013-07-12 09:50:00,33.84,33.86,33.81,33.85,20300.0,17.1904,17.2006,17.1752,17.1955,20300.0
2013-07-12 09:55:00,33.85,33.85,33.77,33.83,25200.0,17.1955,17.1955,17.1549,17.1853,25200.0
2013-07-12 10:00:00,33.82,33.82,33.78,33.79,43100.0,17.1803,17.1803,17.1599,17.165,43100.0
2013-07-12 10:05:00,33.8,33.82,33.77,33.77,40000.0,17.1701,17.1803,17.1549,17.1549,40000.0
2013-07-12 10:10:00,33.77,33.83,33.77,33.8,27400.0,17.1549,17.1853,17.1549,17.1701,27400.0
2013-07-12 10:15:00,33.8,33.86,33.8,33.84,19100.0,17.1701,17.2006,17.1701,17.1904,19100.0
2013-07-12 10:20:00,33.84,33.84,33.82,33.83,23100.0,17.1904,17.1904,17.1803,17.1853,23100.0
2013-07-12 10:25:00,33.83,33.84,33.78,33.81,58900.0,17.1853,17.1904,17.1599,17.1752,58900.0
2013-07-12 10:30:00,33.82,33.85,33.8,33.82,45700.0,17.1803,17.1955,17.1701,17.1803,45700.0
2013-07-12 10:35:00,33.82,33.85,33.82,33.84,22800.0,17.1803,17.1955,17.1803,17.1904,22800.0
2013-07-12 10:40:00,33.84,33.87,33.84,33.87,32700.0,17.1904,17.2057,17.1904,17.2057,32700.0
2013-07-12 10:45:00,33.87,33.87,33.85,33.85,33800.0,17.2057,17.2057,17.1955,17.1955,33800.0
2013-07-12 10:50:00,33.85,33.87,33.84,33.85,54900.0,17.1955,17.2057,17.1904,17.1955,54900.0
2013-07-12 10:55:00,33.86,33.86,33.74,33.75,87200.0,17.2006,17.2006,17.1396,17.1447,87200.0
2013-07-12 11:00:00,33.75,33.76,33.7,33.71,51200.0,17.1447,17.1498,17.1193,17.1244,51200.0
2013-07-12 11:05:00,33.72,33.72,33.66,33.66,17100.0,17.1295,17.1295,17.099,17.099,17100.0
2013-07-12 11:10:00,33.67,33.75,33.66,33.75,73300.0,17.1041,17.1447,17.099,17.1447,73300.0
2013-07-12 11:15:00,33.76,33.76,33.69,33.71,64800.0,17.1498,17.1498,17.1142,17.1244,64800.0
2013-07-12 11:20:00,33.71,33.72,33.7,33.71,11300.0,17.1244,17.1295,17.1193,17.1244,11300.0
2013-07-12 11:25:00,33.7,33.72,33.67,33.67,23100.0,17.1193,17.1295,17.1041,17.1041,23100.0
2013-07-12 11:30:00,33.68,33.68,33.66,33.66,22600.0,17.1091,17.1091,17.099,17.099,22600.0
2013-07-12 11:35:00,33.66,33.68,33.65,33.66,17800.0,17.099,17.1091,17.0939,17.099,17800.0
2013-07-12 11:40:00,33.65,33.65,33.63,33.63,17900.0,17.0939,17.0939,17.0837,17.0837,17900.0
2013-07-12 11:45:00,33.64,33.64,33.57,33.58,24500.0,17.0888,17.0888,17.0533,17.0583,24500.0
2013-07-12 11:50:00,33.58,33.59,33.54,33.59,26900.0,17.0583,17.0634,17.038,17.0634,26900.0
2013-07-12 11:55:00,33.58,33.59,33.57,33.57,12700.0,17.0583,17.0634,17.0533,17.0533,12700.0
2013-07-12 12:00:00,33.57,33.58,33.56,33.56,10900.0,17.0533,17.0583,17.0482,17.0482,10900.0
2013-07-12 12:05:00,33.57,33.6,33.56,33.58,28600.0,17.0533,17.0685,17.0482,17.0583,28600.0
2013-07-12 12:10:00,33.57,33.58,33.54,33.57,28700.0,17.0533,17.0583,17.038,17.0533,28700.0
2013-07-12 12:15:00,33.57,33.58,33.53,33.54,17900.0,17.0533,17.0583,17.0329,17.038,17900.0
2013-07-12 12:20:00,33.54,33.56,33.53,33.55,19200.0,17.038,17.0482,17.0329,17.0431,19200.0
2013-07-12 12:25:00,33.54,33.59,33.54,33.59,16700.0,17.038,17.0634,17.038,17.0634,16700.0
2013-07-12 12:30:00,33.59,33.6,33.58,33.6,16600.0,17.0634,17.0685,17.0583,17.0685,16600.0
2013-07-12 12:35:00,33.6,33.63,33.59,33.6,27700.0,17.0685,17.0837,17.0634,17.0685,27700.0
2013-07-12 12:40:00,33.61,33.67,33.6,33.66,15600.0,17.0736,17.1041,17.0685,17.099,15600.0
2013-07-12 12:45:00,33.67,33.67,33.66,33.67,5800.0,17.1041,17.1041,17.099,17.1041,5800.0
2013-07-12 12:50:00,33.66,33.68,33.65,33.68,18900.0,17.099,17.1091,17.0939,17.1091,18900.0
2013-07-12 12:55:00,33.67,33.69,33.65,33.68,19800.0,17.1041,17.1142,17.0939,17.1091,19800.0
2013-07-12 13:00:00,33.68,33.7,33.64,33.64,18100.0,17.1091,17.1193,17.0888,17.0888,18100.0
2013-07-12 13:05:00,33.65,33.65,33.63,33.64,11000.0,17.0939,17.0939,17.0837,17.0888,11000.0
2013-07-12 13:10:00,33.65,33.66,33.64,33.66,6800.0,17.0939,17.099,17.0888,17.099,6800.0
2013-07-12 13:15:00,33.66,33.69,33.65,33.68,18100.0,17.099,17.1142,17.0939,17.1091,18100.0
2013-07-12 13:20:00,33.68,33.69,33.67,33.68,18900.0,17.1091,17.1142,17.1041,17.1091,18900.0
2013-07-12 13:25:00,33.68,33.69,33.67,33.68,10600.0,17.1091,17.1142,17.1041,17.1091,10600.0
2013-07-12 13:30:00,33.67,33.73,33.67,33.73,27400.0,17.1041,17.1345,17.1041,17.1345,27400.0
2013-07-12 13:35:00,33.73,33.73,33.67,33.67,19200.0,17.1345,17.1345,17.1041,17.1041,19200.0
2013-07-12 13:40:00,33.67,33.67,33.65,33.67,9900.0,17.1041,17.1041,17.0939,17.1041,9900.0
2013-07-12 13:45:00,33.67,33.67,33.64,33.66,16700.0,17.1041,17.1041,17.0888,17.099,16700.0
2013-07-12 13:50:00,33.66,33.68,33.65,33.65,11300.0,17.099,17.1091,17.0939,17.0939,11300.0
2013-07-12 13:55:00,33.65,33.66,33.61,33.66,28800.0,17.0939,17.099,17.0736,17.099,28800.0
2013-07-12 14:00:00,33.66,33.7,33.66,33.69,24700.0,17.099,17.1193,17.099,17.1142,24700.0
2013-07-12 14:05:00,33.68,33.69,33.61,33.61,24400.0,17.1091,17.1142,17.0736,17.0736,24400.0
2013-07-12 14:10:00,33.62,33.63,33.6,33.6,14900.0,17.0787,17.0837,17.0685,17.0685,14900.0
2013-07-12 14:15:00,33.6,33.65,33.6,33.63,24900.0,17.0685,17.0939,17.0685,17.0837,24900.0
2013-07-12 14:20:00,33.63,33.65,33.63,33.65,15500.0,17.0837,17.0939,17.0837,17.0939,15500.0
2013-07-12 14:25:00,33.65,33.67,33.64,33.66,32600.0,17.0939,17.1041,17.0888,17.099,32600.0
2013-07-12 14:30:00,33.66,33.68,33.65,33.68,30400.0,17.099,17.1091,17.0939,17.1091,30400.0
2013-07-12 14:35:00,33.68,33.68,33.65,33.66,22500.0,17.1091,17.1091,17.0939,17.099,22500.0
2013-07-12 14:40:00,33.66,33.71,33.66,33.7,20600.0,17.099,17.1244,17.099,17.1193,20600.0
2013-07-12 14:45:00,33.71,33.71,33.66,33.67,48800.0,17.1244,17.1244,17.099,17.1041,48800.0
2013-07-12 14:50:00,33.67,33.72,33.67,33.72,32700.0,17.1041,17.1295,17.1041,17.1295,32700.0
2013-07-12 14:55:00,33.72,33.73,33.68,33.69,21700.0,17.1295,17.1345,17.1091,17.1142,21700.0
2013-07-12 15:00:00,33.69,33.71,33.69,33.71,12700.0,17.1142,17.1244,17.1142,17.1244,12700.0
2013-07-12 15:05:00,33.72,33.72,33.69,33.69,19300.0,17.1295,17.1295,17.1142,17.1142,19300.0
2013-07-12 15:10:00,33.7,33.71,33.68,33.7,15200.0,17.1193,17.1244,17.1091,17.1193,15200.0
2013-07-12 15:15:00,33.71,33.73,33.7,33.7,23700.0,17.1244,17.1345,17.1193,17.1193,23700.0
2013-07-12 15:20:00,33.7,33.74,33.7,33.74,27800.0,17.1193,17.1396,17.1193,17.1396,27800.0
2013-07-12 15:25:00,33.74,33.76,33.73,33.73,28400.0,17.1396,17.1498,17.1345,17.1345,28400.0
2013-07-12 15:30:00,33.73,33.78,33.73,33.74,37300.0,17.1345,17.1599,17.1345,17.1396,37300.0
2013-07-12 15:35:00,33.74,33.76,33.73,33.76,36800.0,17.1396,17.1498,17.1345,17.1498,36800.0
2013-07-12 15:40:00,33.76,33.81,33.75,33.79,89900.0,17.1498,17.1752,17.1447,17.165,89900.0
2013-07-12 15:45:00,33.8,33.85,33.8,33.82,141400.0,17.1701,17.1955,17.1701,17.1803,141400.0
2013-07-12 15:50:00,33.83,33.83,33.76,33.79,109000.0,17.1853,17.1853,17.1498,17.165,109000.0
2013-07-12 15:55:00,33.8,33.83,33.78,33.81,300600.0,17.1701,17.1853,17.1599,17.1752,300600.0
2013-07-15 09:30:00,33.78,33.86,33.75,33.76,45700.0,17.1599,17.2006,17.1447,17.1498,45700.0
2013-07-15 09:35:00,33.76,33.76,33.69,33.69,19200.0,17.1498,17.1498,17.1142,17.1142,19200.0
2013-07-15 09:40:00,33.69,33.7,33.64,33.66,42200.0,17.1142,17.1193,17.0888,17.099,42200.0
2013-07-15 09:45:00,33.67,33.67,33.63,33.64,36100.0,17.1041,17.1041,17.0837,17.0888,36100.0
2013-07-15 09:50:00,33.65,33.74,33.62,33.74,79500.0,17.0939,17.1396,17.0787,17.1396,79500.0
2013-07-15 09:55:00,33.74,33.81,33.73,33.78,60900.0,17.1396,17.1752,17.1345,17.1599,60900.0
2013-07-15 10:00:00,33.78,33.87,33.75,33.85,55900.0,17.1599,17.2057,17.1447,17.1955,55900.0
2013-07-15 10:05:00,33.85,33.89,33.81,33.84,70200.0,17.1955,17.2158,17.1752,17.1904,70200.0
2013-07-15 10:10:00,33.85,33.94,33.85,33.9,56200.0,17.1955,17.2412,17.1955,17.2209,56200.0
2013-07-15 10:15:00,33.89,33.9,33.88,33.9,36500.0,17.2158,17.2209,17.2107,17.2209,36500.0
2013-07-15 10:20:00,33.91,33.97,33.91,33.97,53200.0,17.226,17.2565,17.226,17.2565,53200.0
2013-07-15 10:25:00,33.97,33.98,33.95,33.97,41500.0,17.2565,17.2615,17.2463,17.2565,41500.0
2013-07-15 10:30:00,33.97,33.99,33.95,33.96,65500.0,17.2565,17.2666,17.2463,17.2514,65500.0
2013-07-15 10:35:00,33.95,33.99,33.93,33.95,84100.0,17.2463,17.2666,17.2361,17.2463,84100.0
2013-07-15 10:40:00,33.95,33.95,33.87,33.89,75000.0,17.2463,17.2463,17.2057,17.2158,75000.0
2013-07-15 10:45:00,33.9,33.93,33.88,33.88,79100.0,17.2209,17.2361,17.2107,17.2107,79100.0
2013-07-15 10:50:00,33.89,33.91,33.87,33.9,79600.0,17.2158,17.226,17.2057,17.2209,79600.0
2013-07-15 10:55:00,33.9,33.92,33.88,33.89,46800.0,17.2209,17.2311,17.2107,17.2158,46800.0
2013-07-15 11:00:00,33.89,33.91,33.84,33.86,48300.0,17.2158,17.226,17.1904,17.2006,48300.0
2013-07-15 11:05:00,33.87,33.93,33.86,33.93,42400.0,17.2057,17.2361,17.2006,17.2361,42400.0
2013-07-15 11:10:00,33.93,33.95,33.92,33.94,41400.0,17.2361,17.2463,17.2311,17.2412,41400.0
2013-07-15 11:15:00,33.94,33.96,33.94,33.96,18700.0,17.2412,17.2514,17.2412,17.2514,18700.0
2013-07-15 11:20:00,33.96,34.01,33.96,33.99,75100.0,17.2514,17.2768,17.2514,17.2666,75100.0
2013-07-15 11:25:00,33.98,34.01,33.98,33.99,38600.0,17.2615,17.2768,17.2615,17.2666,38600.0
2013-07-15 11:30:00,33.99,34.01,33.97,33.99,66800.0,17.2666,17.2768,17.2565,17.2666,66800.0
2013-07-15 11:35:00,34.0,34.01,33.97,34.0,43900.0,17.2717,17.2768,17.2565,17.2717,43900.0
2013-07-15 11:40:00,33.99,34.0,33.99,33.99,16600.0,17.2666,17.2717,17.2666,17.2666,16600.0
2013-07-15 11:45:00,33.99,34.0,33.95,33.95,50600.0,17.2666,17.2717,17.2463,17.2463,50600.0
2013-07-15 11:50:00,33.95,33.95,33.91,33.93,39100.0,17.2463,17.2463,17.226,17.2361,39100.0
2013-07-15 11:55:00,33.93,33.94,33.92,33.93,20500.0,17.2361,17.2412,17.2311,17.2361,20500.0
2013-07-15 12:00:00,33.93,33.95,33.9,33.91,39600.0,17.2361,17.2463,17.2209,17.226,39600.0
2013-07-15 12:05:00,33.91,33.92,33.86,33.86,62000.0,17.226,17.2311,17.2006,17.2006,62000.0
2013-07-15 12:10:00,33.85,33.85,33.82,33.82,24100.0,17.1955,17.1955,17.1803,17.1803,24100.0
2013-07-15 12:15:00,33.83,33.84,33.82,33.82,17800.0,17.1853,17.1904,17.1803,17.1803,17800.0
2013-07-15 12:20:00,33.83,33.86,33.82,33.85,11300.0,17.1853,17.2006,17.1803,17.1955,11300.0
2013-07-15 12:25:00,33.85,33.87,33.85,33.87,4600.0,17.1955,17.2057,17.1955,17.2057,4600.0
2013-07-15 12:30:00,33.87,33.88,33.86,33.86,13900.0,17.2057,17.2107,17.2006,17.2006,13900.0
2013-07-15 12:35:00,33.87,33.87,33.82,33.82,22600.0,17.2057,17.2057,17.1803,17.1803,22600.0
2013-07-15 12:40:00,33.83,33.83,33.81,33.81,11900.0,17.1853,17.1853,17.1752,17.1752,11900.0
2013-07-15 12:45:00,33.81,33.82,33.78,33.79,23700.0,17.1752,17.1803,17.1599,17.165,23700.0
2013-07-15 12:50:00,33.79,33.8,33.76,33.77,32300.0,17.165,17.1701,17.1498,17.1549,32300.0
2013-07-15 12:55:00,33.76,33.76,33.74,33.74,24700.0,17.1498,17.1498,17.1396,17.1396,24700.0
2013-07-15 13:00:00,33.75,33.77,33.74,33.77,16900.0,17.1447,17.1549,17.1396,17.1549,16900.0
2013-07-15 13:05:00,33.77,33.8,33.77,33.8,9700.0,17.1549,17.1701,17.1549,17.1701,9700.0
2013-07-15 13:10:00,33.8,33.81,33.79,33.8,9000.0,17.1701,17.1752,17.165,17.1701,9000.0
2013-07-15 13:15:00,33.8,33.83,33.8,33.83,17000.0,17.1701,17.1853,17.1701,17.1853,17000.0
2013-07-15 13:20:00,33.84,33.84,33.81,33.81,8400.0,17.1904,17.1904,17.1752,17.1752,8400.0
2013-07-15 13:25:00,33.82,33.85,33.81,33.85,17000.0,17.1803,17.1955,17.1752,17.1955,17000.0
2013-07-15 13:30:00,33.84,33.88,33.84,33.88,22500.0,17.1904,17.2107,17.1904,17.2107,22500.0
2013-07-15 13:35:00,33.88,33.88,33.87,33.87,4600.0,17.2107,17.2107,17.2057,17.2057,4600.0
2013-07-15 13:40:00,33.88,33.89,33.87,33.88,8700.0,17.2107,17.2158,17.2057,17.2107,8700.0
2013-07-15 13:45:00,33.88,33.89,33.87,33.87,15300.0,17.2107,17.2158,17.2057,17.2057,15300.0
2013-07-15 13:50:00,33.87,33.88,33.87,33.88,9800.0,17.2057,17.2107,17.2057,17.2107,9800.0
2013-07-15 13:55:00,33.87,33.88,33.83,33.84,71700.0,17.2057,17.2107,17.1853,17.1904,71700.0
2013-07-15 14:00:00,33.83,33.84,33.82,33.82,8900.0,17.1853,17.1904,17.1803,17.1803,8900.0
2013-07-15 14:05:00,33.82,33.84,33.78,33.78,12700.0,17.1803,17.1904,17.1599,17.1599,12700.0
2013-07-15 14:10:00,33.79,33.82,33.77,33.82,36600.0,17.165,17.1803,17.1549,17.1803,36600.0
2013-07-15 14:15:00,33.81,33.83,33.8,33.8,34900.0,17.1752,17.1853,17.1701,17.1701,34900.0
2013-07-15 14:20:00,33.8,33.81,33.79,33.79,20100.0,17.1701,17.1752,17.165,17.165,20100.0
2013-07-15 14:25:00,33.8,33.8,33.79,33.79,8000.0,17.1701,17.1701,17.165,17.165,8000.0
2013-07-15 14:30:00,33.79,33.8,33.77,33.77,34800.0,17.165,17.1701,17.1549,17.1549,34800.0
2013-07-15 14:35:00,33.77,33.8,33.77,33.79,17500.0,17.1549,17.1701,17.1549,17.165,17500.0
2013-07-15 14:40:00,33.8,33.84,33.79,33.84,19000.0,17.1701,17.1904,17.165,17.1904,19000.0
2013-07-15 14:45:00,33.83,33.84,33.82,33.82,44700.0,17.1853,17.1904,17.1803,17.1803,44700.0
2013-07-15 14:50:00,33.81,33.82,33.81,33.81,10600.0,17.1752,17.1803,17.1752,17.1752,10600.0
2013-07-15 14:55:00,33.82,33.86,33.81,33.85,52500.0,17.1803,17.2006,17.1752,17.1955,52500.0
2013-07-15 15:00:00,33.86,33.89,33.85,33.89,29000.0,17.2006,17.2158,17.1955,17.2158,29000.0
2013-07-15 15:05:00,33.88,33.91,33.88,33.9,28800.0,17.2107,17.226,17.2107,17.2209,28800.0
2013-07-15 15:10:00,33.91,33.91,33.89,33.9,26000.0,17.226,17.226,17.2158,17.2209,26000.0
2013-07-15 15:15:00,33.89,33.9,33.88,33.9,21100.0,17.2158,17.2209,17.2107,17.2209,21100.0
2013-07-15 15:20:00,33.89,33.91,33.88,33.91,23600.0,17.2158,17.226,17.2107,17.226,23600.0
2013-07-15 15:25:00,33.9,33.91,33.88,33.88,39800.0,17.2209,17.226,17.2107,17.2107,39800.0
2013-07-15 15:30:00,33.88,33.9,33.88,33.89,29900.0,17.2107,17.2209,17.2107,17.2158,29900.0
2013-07-15 15:35:00,33.88,33.89,33.88,33.89,20100.0,17.2107,17.2158,17.2107,17.2158,20100.0
2013-07-15 15:40:00,33.88,33.89,33.84,33.85,43300.0,17.2107,17.2158,17.1904,17.1955,43300.0
2013-07-15 15:45:00,33.85,33.85,33.81,33.82,99900.0,17.1955,17.1955,17.1752,17.1803,99900.0
2013-07-15 15:50:00,33.83,33.83,33.77,33.77,114500.0,17.1853,17.1853,17.1549,17.1549,114500.0
2013-07-15 15:55:00,33.78,33.81,33.77,33.81,150900.0,17.1599,17.1752,17.1549,17.1752,150900.0
2013-07-16 09:30:00,33.86,33.91,33.79,33.8,59700.0,17.2006,17.226,17.165,17.1701,59700.0
2013-07-16 09:35:00,33.83,33.85,33.66,33.68,17300.0,17.1853,17.1955,17.099,17.1091,17300.0
2013-07-16 09:40:00,33.68,33.68,33.62,33.64,18900.0,17.1091,17.1091,17.0787,17.0888,18900.0
2013-07-16 09:45:00,33.64,33.65,33.57,33.58,38100.0,17.0888,17.0939,17.0533,17.0583,38100.0
2013-07-16 09:50:00,33.59,33.61,33.52,33.55,37900.0,17.0634,17.0736,17.0279,17.0431,37900.0
2013-07-16 09:55:00,33.54,33.58,33.54,33.58,33700.0,17.038,17.0583,17.038,17.0583,33700.0
2013-07-16 10:00:00,33.58,33.67,33.54,33.58,74300.0,17.0583,17.1041,17.038,17.0583,74300.0
2013-07-16 10:05:00,33.57,33.58,33.53,33.53,47100.0,17.0533,17.0583,17.0329,17.0329,47100.0
2013-07-16 10:10:00,33.53,33.55,33.48,33.48,146100.0,17.0329,17.0431,17.0075,17.0075,146100.0
2013-07-16 10:15:00,33.48,33.49,33.45,33.48,80500.0,17.0075,17.0126,16.9923,17.0075,80500.0
2013-07-16 10:20:00,33.48,33.48,33.38,33.42,112200.0,17.0075,17.0075,16.9567,16.9771,112200.0
2013-07-16 10:25:00,33.41,33.5,33.41,33.48,38100.0,16.972,17.0177,16.972,17.0075,38100.0
2013-07-16 10:30:00,33.48,33.54,33.48,33.53,24000.0,17.0075,17.038,17.0075,17.0329,24000.0
2013-07-16 10:35:00,33.53,33.57,33.5,33.51,45900.0,17.0329,17.0533,17.0177,17.0228,45900.0
2013-07-16 10:40:00,33.5,33.55,33.48,33.55,45600.0,17.0177,17.0431,17.0075,17.0431,45600.0
2013-07-16 10:45:00,33.54,33.58,33.52,33.55,26100.0,17.038,17.0583,17.0279,17.0431,26100.0
2013-07-16 10:50:00,33.55,33.56,33.5,33.5,19600.0,17.0431,17.0482,17.0177,17.0177,19600.0
2013-07-16 10:55:00,33.5,33.5,33.45,33.46,25600.0,17.0177,17.0177,16.9923,16.9974,25600.0
2013-07-16 11:00:00,33.46,33.46,33.41,33.41,31000.0,16.9974,16.9974,16.972,16.972,31000.0
2013-07-16 11:05:00,33.41,33.43,33.41,33.43,12800.0,16.972,16.9821,16.972,16.9821,12800.0
2013-07-16 11:10:00,33.43,33.45,33.41,33.41,22000.0,16.9821,16.9923,16.972,16.972,22000.0
2013-07-16 11:15:00,33.41,33.46,33.4,33.45,48200.0,16.972,16.9974,16.9669,16.9923,48200.0
2013-07-16 11:20:00,33.46,33.46,33.41,33.42,21500.0,16.9974,16.9974,16.972,16.9771,21500.0
2013-07-16 11:25:00,33.42,33.43,33.41,33.41,15900.0,16.9771,16.9821,16.972,16.972,15900.0
2013-07-16 11:30:00,33.41,33.41,33.36,33.37,37200.0,16.972,16.972,16.9466,16.9517,37200.0
2013-07-16 11:35:00,33.37,33.38,33.32,33.33,81100.0,16.9517,16.9567,16.9263,16.9313,81100.0
2013-07-16 11:40:00,33.32,33.34,33.3,33.3,19800.0,16.9263,16.9364,16.9161,16.9161,19800.0
2013-07-16 11:45:00,33.31,33.33,33.3,33.33,54600.0,16.9212,16.9313,16.9161,16.9313,54600.0
2013-07-16 11:50:00,33.32,33.35,33.32,33.34,21900.0,16.9263,16.9415,16.9263,16.9364,21900.0
2013-07-16 11:55:00,33.34,33.39,33.34,33.39,8500.0,16.9364,16.9618,16.9364,16.9618,8500.0
2013-07-16 12:00:00,33.39,33.42,33.38,33.42,10300.0,16.9618,16.9771,16.9567,16.9771,10300.0
2013-07-16 12:05:00,33.43,33.45,33.43,33.43,16200.0,16.9821,16.9923,16.9821,16.9821,16200.0
2013-07-16 12:10:00,33.43,33.44,33.42,33.44,24600.0,16.9821,16.9872,16.9771,16.9872,24600.0
2013-07-16 12:15:00,33.44,33.5,33.44,33.5,19300.0,16.9872,17.0177,16.9872,17.0177,19300.0
2013-07-16 12:20:00,33.51,33.51,33.49,33.49,20700.0,17.0228,17.0228,17.0126,17.0126,20700.0
2013-07-16 12:25:00,33.49,33.5,33.47,33.48,22500.0,17.0126,17.0177,17.0025,17.0075,22500.0
2013-07-16 12:30:00,33.49,33.5,33.48,33.48,26100.0,17.0126,17.0177,17.0075,17.0075,26100.0
2013-07-16 12:35:00,33.49,33.49,33.47,33.47,9500.0,17.0126,17.0126,17.0025,17.0025,9500.0
2013-07-16 12:40:00,33.48,33.48,33.42,33.43,17600.0,17.0075,17.0075,16.9771,16.9821,17600.0
2013-07-16 12:45:00,33.42,33.43,33.41,33.41,15000.0,16.9771,16.9821,16.972,16.972,15000.0
2013-07-16 12:50:00,33.41,33.42,33.4,33.4,19700.0,16.972,16.9771,16.9669,16.9669,19700.0
2013-07-16 12:55:00,33.4,33.41,33.36,33.36,13100.0,16.9669,16.972,16.9466,16.9466,13100.0
2013-07-16 13:00:00,33.36,33.37,33.35,33.36,10600.0,16.9466,16.9517,16.9415,16.9466,10600.0
2013-07-16 13:05:00,33.36,33.38,33.35,33.35,33400.0,16.9466,16.9567,16.9415,16.9415,33400.0
2013-07-16 13:10:00,33.35,33.36,33.32,33.32,17600.0,16.9415,16.9466,16.9263,16.9263,17600.0
2013-07-16 13:15:00,33.33,33.35,33.32,33.34,46700.0,16.9313,16.9415,16.9263,16.9364,46700.0
2013-07-16 13:20:00,33.34,33.35,33.34,33.34,5400.0,16.9364,16.9415,16.9364,16.9364,5400.0
2013-07-16 13:25:00,33.34,33.35,33.32,33.32,21700.0,16.9364,16.9415,16.9263,16.9263,21700.0
2013-07-16 13:30:00,33.33,33.4,33.32,33.4,41500.0,16.9313,16.9669,16.9263,16.9669,41500.0
2013-07-16 13:35:00,33.4,33.42,33.39,33.42,24200.0,16.9669,16.9771,16.9618,16.9771,24200.0
2013-07-16 13:40:00,33.43,33.47,33.43,33.44,15400.0,16.9821,17.0025,16.9821,16.9872,15400.0
2013-07-16 13:45:00,33.44,33.45,33.43,33.44,19800.0,16.9872,16.9923,16.9821,16.9872,19800.0
2013-07-16 13:50:00,33.44,33.45,33.39,33.39,23800.0,16.9872,16.9923,16.9618,16.9618,23800.0
2013-07-16 13:55:00,33.39,33.41,33.38,33.38,28000.0,16.9618,16.972,16.9567,16.9567,28000.0
2013-07-16 14:00:00,33.38,33.39,33.36,33.36,35300.0,16.9567,16.9618,16.9466,16.9466,35300.0
2013-07-16 14:05:00,33.37,33.38,33.36,33.36,18300.0,16.9517,16.9567,16.9466,16.9466,18300.0
2013-07-16 14:10:00,33.37,33.48,33.36,33.45,55000.0,16.9517,17.0075,16.9466,16.9923,55000.0
2013-07-16 14:15:00,33.45,33.48,33.44,33.47,19100.0,16.9923,17.0075,16.9872,17.0025,19100.0
2013-07-16 14:20:00,33.47,33.5,33.46,33.5,31500.0,17.0025,17.0177,16.9974,17.0177,31500.0
2013-07-16 14:25:00,33.5,33.51,33.49,33.5,22000.0,17.0177,17.0228,17.0126,17.0177,22000.0
2013-07-16 14:30:00,33.5,33.53,33.5,33.52,34000.0,17.0177,17.0329,17.0177,17.0279,34000.0
2013-07-16 14:35:00,33.51,33.51,33.5,33.5,18800.0,17.0228,17.0228,17.0177,17.0177,18800.0
2013-07-16 14:40:00,33.5,33.51,33.49,33.51,25200.0,17.0177,17.0228,17.0126,17.0228,25200.0
2013-07-16 14:45:00,33.5,33.56,33.5,33.56,72100.0,17.0177,17.0482,17.0177,17.0482,72100.0
2013-07-16 14:50:00,33.56,33.57,33.55,33.55,42100.0,17.0482,17.0533,17.0431,17.0431,42100.0
2013-07-16 14:55:00,33.55,33.56,33.55,33.55,43100.0,17.0431,17.0482,17.0431,17.0431,43100.0
2013-07-16 15:00:00,33.55,33.56,33.5,33.52,36700.0,17.0431,17.0482,17.0177,17.0279,36700.0
2013-07-16 15:05:00,33.51,33.52,33.46,33.46,26700.0,17.0228,17.0279,16.9974,16.9974,26700.0
2013-07-16 15:10:00,33.46,33.48,33.45,33.47,33600.0,16.9974,17.0075,16.9923,17.0025,33600.0
2013-07-16 15:15:00,33.47,33.48,33.46,33.46,19900.0,17.0025,17.0075,16.9974,16.9974,19900.0
2013-07-16 15:20:00,33.46,33.48,33.45,33.48,38800.0,16.9974,17.0075,16.9923,17.0075,38800.0
2013-07-16 15:25:00,33.48,33.48,33.46,33.46,26800.0,17.0075,17.0075,16.9974,16.9974,26800.0
2013-07-16 15:30:00,33.46,33.49,33.46,33.48,96900.0,16.9974,17.0126,16.9974,17.0075,96900.0
2013-07-16 15:35:00,33.49,33.49,33.47,33.47,36000.0,17.0126,17.0126,17.0025,17.0025,36000.0
2013-07-16 15:40:00,33.47,33.49,33.46,33.48,95700.0,17.0025,17.0126,16.9974,17.0075,95700.0
2013-07-16 15:45:00,33.48,33.49,33.47,33.48,53500.0,17.0075,17.0126,17.0025,17.0075,53500.0
2013-07-16 15:50:00,33.48,33.49,33.45,33.45,125400.0,17.0075,17.0126,16.9923,16.9923,125400.0
2013-07-16 15:55:00,33.46,33.49,33.45,33.49,154100.0,16.9974,17.0126,16.9923,17.0126,154100.0
2013-07-17 09:30:00,33.64,33.78,33.62,33.77,109500.0,17.0888,17.1599,17.0787,17.1549,109500.0
2013-07-17 09:35:00,33.78,33.78,33.7,33.74,28900.0,17.1599,17.1599,17.1193,17.1396,28900.0
2013-07-17 09:40:00,33.73,33.75,33.68,33.7,51200.0,17.1345,17.1447,17.1091,17.1193,51200.0
2013-07-17 09:45:00,33.69,33.7,33.63,33.65,18100.0,17.1142,17.1193,17.0837,17.0939,18100.0
2013-07-17 09:50:00,33.66,33.67,33.56,33.6,22900.0,17.099,17.1041,17.0482,17.0685,22900.0
2013-07-17 09:55:00,33.59,33.64,33.59,33.63,22200.0,17.0634,17.0888,17.0634,17.0837,22200.0
2013-07-17 10:00:00,33.63,33.63,33.58,33.59,36400.0,17.0837,17.0837,17.0583,17.0634,36400.0
2013-07-17 10:05:00,33.6,33.61,33.57,33.57,33100.0,17.0685,17.0736,17.0533,17.0533,33100.0
2013-07-17 10:10:00,33.58,33.66,33.57,33.61,34400.0,17.0583,17.099,17.0533,17.0736,34400.0
2013-07-17 10:15:00,33.62,33.64,33.57,33.57,48200.0,17.0787,17.0888,17.0533,17.0533,48200.0
2013-07-17 10:20:00,33.56,33.58,33.51,33.54,53500.0,17.0482,17.0583,17.0228,17.038,53500.0
2013-07-17 10:25:00,33.54,33.55,33.51,33.51,36800.0,17.038,17.0431,17.0228,17.0228,36800.0
2013-07-17 10:30:00,33.51,33.52,33.47,33.5,48300.0,17.0228,17.0279,17.0025,17.0177,48300.0
2013-07-17 10:35:00,33.5,33.52,33.46,33.46,92000.0,17.0177,17.0279,16.9974,16.9974,92000.0
2013-07-17 10:40:00,33.46,33.47,33.37,33.38,70100.0,16.9974,17.0025,16.9517,16.9567,70100.0
2013-07-17 10:45:00,33.37,33.37,33.32,33.35,74800.0,16.9517,16.9517,16.9263,16.9415,74800.0
2013-07-17 10:50:00,33.35,33.35,33.3,33.31,73800.0,16.9415,16.9415,16.9161,16.9212,73800.0
2013-07-17 10:55:00,33.31,33.43,33.3,33.43,65500.0,16.9212,16.9821,16.9161,16.9821,65500.0
2013-07-17 11:00:00,33.43,33.45,33.4,33.44,46300.0,16.9821,16.9923,16.9669,16.9872,46300.0
2013-07-17 11:05:00,33.45,33.47,33.43,33.45,23500.0,16.9923,17.0025,16.9821,16.9923,23500.0
2013-07-17 11:10:00,33.46,33.46,33.37,33.39,33500.0,16.9974,16.9974,16.9517,16.9618,33500.0
2013-07-17 11:15:00,33.39,33.45,33.39,33.42,50100.0,16.9618,16.9923,16.9618,16.9771,50100.0
2013-07-17 11:20:00,33.42,33.42,33.37,33.37,59800.0,16.9771,16.9771,16.9517,16.9517,59800.0
2013-07-17 11:25:00,33.38,33.45,33.35,33.44,77800.0,16.9567,16.9923,16.9415,16.9872,77800.0
2013-07-17 11:30:00,33.44,33.5,33.44,33.49,20300.0,16.9872,17.0177,16.9872,17.0126,20300.0
2013-07-17 11:35:00,33.5,33.55,33.49,33.55,73400.0,17.0177,17.0431,17.0126,17.0431,73400.0
2013-07-17 11:40:00,33.55,33.62,33.55,33.62,23500.0,17.0431,17.0787,17.0431,17.0787,23500.0
2013-07-17 11:45:00,33.62,33.62,33.57,33.58,14600.0,17.0787,17.0787,17.0533,17.0583,14600.0
2013-07-17 11:50:00,33.57,33.58,33.46,33.48,34200.0,17.0533,17.0583,16.9974,17.0075,34200.0
2013-07-17 11:55:00,33.47,33.51,33.47,33.51,28200.0,17.0025,17.0228,17.0025,17.0228,28200.0
2013-07-17 12:00:00,33.51,33.51,33.48,33.5,36000.0,17.0228,17.0228,17.0075,17.0177,36000.0
2013-07-17 12:05:00,33.5,33.51,33.5,33.51,7300.0,17.0177,17.0228,17.0177,17.0228,7300.0
2013-07-17 12:10:00,33.51,33.56,33.51,33.55,45400.0,17.0228,17.0482,17.0228,17.0431,45400.0
2013-07-17 12:15:00,33.55,33.56,33.54,33.56,25600.0,17.0431,17.0482,17.038,17.0482,25600.0
2013-07-17 12:20:00,33.55,33.56,33.54,33.55,10700.0,17.0431,17.0482,17.038,17.0431,10700.0
2013-07-17 12:25:00,33.54,33.55,33.54,33.55,16800.0,17.038,17.0431,17.038,17.0431,16800.0
2013-07-17 12:30:00,33.55,33.58,33.55,33.58,29100.0,17.0431,17.0583,17.0431,17.0583,29100.0
2013-07-17 12:35:00,33.58,33.58,33.55,33.57,19900.0,17.0583,17.0583,17.0431,17.0533,19900.0
2013-07-17 12:40:00,33.56,33.59,33.56,33.59,26500.0,17.0482,17.0634,17.0482,17.0634,26500.0
2013-07-17 12:45:00,33.59,33.59,33.58,33.59,18500.0,17.0634,17.0634,17.0583,17.0634,18500.0
2013-07-17 12:50:00,33.59,33.59,33.54,33.55,43100.0,17.0634,17.0634,17.038,17.0431,43100.0
2013-07-17 12:55:00,33.55,33.55,33.53,33.53,36600.0,17.0431,17.0431,17.0329,17.0329,36600.0
2013-07-17 13:00:00,33.53,33.54,33.52,33.53,38600.0,17.0329,17.038,17.0279,17.0329,38600.0
2013-07-17 13:05:00,33.53,33.53,33.49,33.5,24000.0,17.0329,17.0329,17.0126,17.0177,24000.0
2013-07-17 13:10:00,33.5,33.51,33.49,33.5,25400.0,17.0177,17.0228,17.0126,17.0177,25400.0
2013-07-17 13:15:00,33.5,33.5,33.47,33.49,34400.0,17.0177,17.0177,17.0025,17.0126,34400.0
2013-07-17 13:20:00,33.49,33.51,33.48,33.48,17000.0,17.0126,17.0228,17.0075,17.0075,17000.0
2013-07-17 13:25:00,33.48,33.48,33.45,33.48,74500.0,17.0075,17.0075,16.9923,17.0075,74500.0
2013-07-17 13:30:00,33.48,33.48,33.45,33.46,119100.0,17.0075,17.0075,16.9923,16.9974,119100.0
2013-07-17 13:35:00,33.46,33.48,33.46,33.48,15100.0,16.9974,17.0075,16.9974,17.0075,15100.0
2013-07-17 13:40:00,33.47,33.52,33.47,33.52,17900.0,17.0025,17.0279,17.0025,17.0279,17900.0
2013-07-17 13:45:00,33.52,33.52,33.51,33.52,13100.0,17.0279,17.0279,17.0228,17.0279,13100.0
2013-07-17 13:50:00,33.52,33.54,33.51,33.52,31600.0,17.0279,17.038,17.0228,17.0279,31600.0
2013-07-17 13:55:00,33.53,33.53,33.5,33.5,232800.0,17.0329,17.0329,17.0177,17.0177,232800.0
2013-07-17 14:00:00,33.51,33.52,33.5,33.52,13400.0,17.0228,17.0279,17.0177,17.0279,13400.0
2013-07-17 14:05:00,33.52,33.52,33.49,33.5,80100.0,17.0279,17.0279,17.0126,17.0177,80100.0
2013-07-17 14:10:00,33.51,33.51,33.48,33.5,158000.0,17.0228,17.0228,17.0075,17.0177,158000.0
2013-07-17 14:15:00,33.51,33.52,33.5,33.52,13700.0,17.0228,17.0279,17.0177,17.0279,13700.0
2013-07-17 14:20:00,33.52,33.52,33.48,33.51,95300.0,17.0279,17.0279,17.0075,17.0228,95300.0
2013-07-17 14:25:00,33.51,33.52,33.49,33.52,111000.0,17.0228,17.0279,17.0126,17.0279,111000.0
2013-07-17 14:30:00,33.52,33.53,33.51,33.51,34400.0,17.0279,17.0329,17.0228,17.0228,34400.0
2013-07-17 14:35:00,33.52,33.52,33.5,33.5,31900.0,17.0279,17.0279,17.0177,17.0177,31900.0
2013-07-17 14:40:00,33.5,33.51,33.49,33.49,39000.0,17.0177,17.0228,17.0126,17.0126,39000.0
2013-07-17 14:45:00,33.48,33.48,33.45,33.46,15700.0,17.0075,17.0075,16.9923,16.9974,15700.0
2013-07-17 14:50:00,33.46,33.5,33.46,33.5,35500.0,16.9974,17.0177,16.9974,17.0177,35500.0
2013-07-17 14:55:00,33.5,33.5,33.49,33.5,16000.0,17.0177,17.0177,17.0126,17.0177,16000.0
2013-07-17 15:00:00,33.49,33.5,33.47,33.48,50500.0,17.0126,17.0177,17.0025,17.0075,50500.0
2013-07-17 15:05:00,33.48,33.48,33.46,33.46,12600.0,17.0075,17.0075,16.9974,16.9974,12600.0
2013-07-17 15:10:00,33.46,33.49,33.46,33.49,26200.0,16.9974,17.0126,16.9974,17.0126,26200.0
2013-07-17 15:15:00,33.49,33.51,33.48,33.51,49500.0,17.0126,17.0228,17.0075,17.0228,49500.0
2013-07-17 15:20:00,33.5,33.52,33.5,33.51,37300.0,17.0177,17.0279,17.0177,17.0228,37300.0
2013-07-17 15:25:00,33.51,33.51,33.49,33.49,72200.0,17.0228,17.0228,17.0126,17.0126,72200.0
2013-07-17 15:30:00,33.5,33.5,33.46,33.46,21300.0,17.0177,17.0177,16.9974,16.9974,21300.0
2013-07-17 15:35:00,33.45,33.47,33.43,33.43,49000.0,16.9923,17.0025,16.9821,16.9821,49000.0
2013-07-17 15:40:00,33.43,33.44,33.43,33.43,33200.0,16.9821,16.9872,16.9821,16.9821,33200.0
2013-07-17 15:45:00,33.43,33.44,33.38,33.43,114000.0,16.9821,16.9872,16.9567,16.9821,114000.0
2013-07-17 15:50:00,33.42,33.47,33.42,33.47,72700.0,16.9771,17.0025,16.9771,17.0025,72700.0
2013-07-17 15:55:00,33.47,33.51,33.46,33.49,389900.0,17.0025,17.0228,16.9974,17.0126,389900.0
2013-07-18 09:30:00,33.65,33.8,33.62,33.74,75200.0,17.0939,17.1701,17.0787,17.1396,75200.0
2013-07-18 09:35:00,33.74,33.78,33.73,33.78,31000.0,17.1396,17.1599,17.1345,17.1599,31000.0
2013-07-18 09:40:00,33.77,33.89,33.75,33.83,118600.0,17.1549,17.2158,17.1447,17.1853,118600.0
2013-07-18 09:45:00,33.83,33.9,33.8,33.87,66000.0,17.1853,17.2209,17.1701,17.2057,66000.0
2013-07-18 09:50:00,33.87,33.88,33.82,33.87,91600.0,17.2057,17.2107,17.1803,17.2057,91600.0
2013-07-18 09:55:00,33.87,33.89,33.84,33.85,39200.0,17.2057,17.2158,17.1904,17.1955,39200.0
2013-07-18 10:00:00,33.85,33.88,33.78,33.85,55100.0,17.1955,17.2107,17.1599,17.1955,55100.0
2013-07-18 10:05:00,33.84,33.9,33.81,33.88,76900.0,17.1904,17.2209,17.1752,17.2107,76900.0
2013-07-18 10:10:00,33.89,33.93,33.87,33.88,40400.0,17.2158,17.2361,17.2057,17.2107,40400.0
2013-07-18 10:15:00,33.87,33.9,33.87,33.87,54000.0,17.2057,17.2209,17.2057,17.2057,54000.0
2013-07-18 10:20:00,33.87,33.9,33.87,33.88,54300.0,17.2057,17.2209,17.2057,17.2107,54300.0
2013-07-18 10:25:00,33.88,33.9,33.87,33.89,22700.0,17.2107,17.2209,17.2057,17.2158,22700.0
2013-07-18 10:30:00,33.89,33.93,33.89,33.91,93300.0,17.2158,17.2361,17.2158,17.226,93300.0
2013-07-18 10:35:00,33.9,33.94,33.87,33.93,52400.0,17.2209,17.2412,17.2057,17.2361,52400.0
2013-07-18 10:40:00,33.93,33.93,33.88,33.9,23300.0,17.2361,17.2361,17.2107,17.2209,23300.0
2013-07-18 10:45:00,33.9,33.91,33.85,33.86,53700.0,17.2209,17.226,17.1955,17.2006,53700.0
2013-07-18 10:50:00,33.86,34.0,33.84,33.95,155000.0,17.2006,17.2717,17.1904,17.2463,155000.0
2013-07-18 10:55:00,33.94,34.0,33.94,33.98,49600.0,17.2412,17.2717,17.2412,17.2615,49600.0
2013-07-18 11:00:00,33.97,33.99,33.93,33.96,67500.0,17.2565,17.2666,17.2361,17.2514,67500.0
2013-07-18 11:05:00,33.96,34.01,33.94,34.0,81000.0,17.2514,17.2768,17.2412,17.2717,81000.0
2013-07-18 11:10:00,34.0,34.0,33.93,33.95,70000.0,17.2717,17.2717,17.2361,17.2463,70000.0
2013-07-18 11:15:00,33.95,33.95,33.89,33.91,59600.0,17.2463,17.2463,17.2158,17.226,59600.0
2013-07-18 11:20:00,33.91,33.92,33.86,33.9,75500.0,17.226,17.2311,17.2006,17.2209,75500.0
2013-07-18 11:25:00,33.91,33.91,33.88,33.89,18200.0,17.226,17.226,17.2107,17.2158,18200.0
2013-07-18 11:30:00,33.89,33.9,33.84,33.85,63700.0,17.2158,17.2209,17.1904,17.1955,63700.0
2013-07-18 11:35:00,33.84,33.9,33.84,33.89,47100.0,17.1904,17.2209,17.1904,17.2158,47100.0
2013-07-18 11:40:00,33.88,33.91,33.87,33.88,38600.0,17.2107,17.226,17.2057,17.2107,38600.0
2013-07-18 11:45:00,33.87,33.9,33.87,33.89,14400.0,17.2057,17.2209,17.2057,17.2158,14400.0
2013-07-18 11:50:00,33.88,33.94,33.88,33.9,67900.0,17.2107,17.2412,17.2107,17.2209,67900.0
2013-07-18 11:55:00,33.89,33.96,33.89,33.95,44200.0,17.2158,17.2514,17.2158,17.2463,44200.0
2013-07-18 12:00:00,33.96,33.99,33.94,33.95,74500.0,17.2514,17.2666,17.2412,17.2463,74500.0
2013-07-18 12:05:00,33.98,34.09,33.97,33.99,105600.0,17.2615,17.3174,17.2565,17.2666,105600.0
2013-07-18 12:10:00,33.99,34.01,33.95,33.99,45300.0,17.2666,17.2768,17.2463,17.2666,45300.0
2013-07-18 12:15:00,34.0,34.05,33.99,34.03,42800.0,17.2717,17.2971,17.2666,17.2869,42800.0
2013-07-18 12:20:00,34.03,34.04,34.01,34.02,46400.0,17.2869,17.292,17.2768,17.2819,46400.0
2013-07-18 12:25:00,34.02,34.06,34.0,34.0,51200.0,17.2819,17.3022,17.2717,17.2717,51200.0
2013-07-18 12:30:00,34.0,34.0,33.94,33.94,66900.0,17.2717,17.2717,17.2412,17.2412,66900.0
2013-07-18 12:35:00,33.95,33.96,33.94,33.95,23200.0,17.2463,17.2514,17.2412,17.2463,23200.0
2013-07-18 12:40:00,33.95,33.96,33.94,33.94,17300.0,17.2463,17.2514,17.2412,17.2412,17300.0
2013-07-18 12:45:00,33.95,33.95,33.9,33.91,27200.0,17.2463,17.2463,17.2209,17.226,27200.0
2013-07-18 12:50:00,33.91,33.92,33.9,33.92,19300.0,17.226,17.2311,17.2209,17.2311,19300.0
2013-07-18 12:55:00,33.93,34.02,33.93,34.0,80000.0,17.2361,17.2819,17.2361,17.2717,80000.0
2013-07-18 13:00:00,34.0,34.02,33.98,34.02,24500.0,17.2717,17.2819,17.2615,17.2819,24500.0
2013-07-18 13:05:00,34.03,34.03,33.99,33.99,37300.0,17.2869,17.2869,17.2666,17.2666,37300.0
2013-07-18 13:10:00,34.0,34.0,33.99,33.99,12500.0,17.2717,17.2717,17.2666,17.2666,12500.0
2013-07-18 13:15:00,33.99,34.0,33.94,33.95,25400.0,17.2666,17.2717,17.2412,17.2463,25400.0
2013-07-18 13:20:00,33.94,33.96,33.87,33.89,110800.0,17.2412,17.2514,17.2057,17.2158,110800.0
2013-07-18 13:25:00,33.89,33.96,33.88,33.93,143600.0,17.2158,17.2514,17.2107,17.2361,143600.0
2013-07-18 13:30:00,33.93,33.97,33.93,33.94,63400.0,17.2361,17.2565,17.2361,17.2412,63400.0
2013-07-18 13:35:00,33.95,34.0,33.92,34.0,96800.0,17.2463,17.2717,17.2311,17.2717,96800.0
2013-07-18 13:40:00,34.0,34.01,33.96,33.97,32300.0,17.2717,17.2768,17.2514,17.2565,32300.0
2013-07-18 13:45:00,33.97,33.97,33.96,33.97,6900.0,17.2565,17.2565,17.2514,17.2565,6900.0
2013-07-18 13:50:00,33.96,33.97,33.95,33.95,14300.0,17.2514,17.2565,17.2463,17.2463,14300.0
2013-07-18 13:55:00,33.95,34.01,33.95,34.01,42900.0,17.2463,17.2768,17.2463,17.2768,42900.0
2013-07-18 14:00:00,34.0,34.01,33.98,33.98,34700.0,17.2717,17.2768,17.2615,17.2615,34700.0
2013-07-18 14:05:00,33.98,33.99,33.98,33.98,14000.0,17.2615,17.2666,17.2615,17.2615,14000.0
2013-07-18 14:10:00,33.98,33.99,33.98,33.98,13800.0,17.2615,17.2666,17.2615,17.2615,13800.0
2013-07-18 14:15:00,33.98,34.0,33.95,33.99,79700.0,17.2615,17.2717,17.2463,17.2666,79700.0
2013-07-18 14:20:00,33.99,34.01,33.99,34.0,36100.0,17.2666,17.2768,17.2666,17.2717,36100.0
2013-07-18 14:25:00,33.99,34.0,33.96,33.97,13100.0,17.2666,17.2717,17.2514,17.2565,13100.0
2013-07-18 14:30:00,33.96,33.98,33.95,33.95,29800.0,17.2514,17.2615,17.2463,17.2463,29800.0
2013-07-18 14:35:00,33.95,33.95,33.93,33.95,39900.0,17.2463,17.2463,17.2361,17.2463,39900.0
2013-07-18 14:40:00,33.94,33.98,33.94,33.97,31600.0,17.2412,17.2615,17.2412,17.2565,31600.0
2013-07-18 14:45:00,33.96,33.98,33.95,33.97,28100.0,17.2514,17.2615,17.2463,17.2565,28100.0
2013-07-18 14:50:00,33.97,33.97,33.94,33.95,125400.0,17.2565,17.2565,17.2412,17.2463,125400.0
2013-07-18 14:55:00,33.95,34.01,33.94,34.01,120600.0,17.2463,17.2768,17.2412,17.2768,120600.0
2013-07-18 15:00:00,34.0,34.0,33.95,33.95,28500.0,17.2717,17.2717,17.2463,17.2463,28500.0
2013-07-18 15:05:00,33.95,33.97,33.95,33.97,55600.0,17.2463,17.2565,17.2463,17.2565,55600.0
2013-07-18 15:10:00,33.96,33.97,33.94,33.95,76700.0,17.2514,17.2565,17.2412,17.2463,76700.0
2013-07-18 15:15:00,33.95,33.95,33.9,33.93,58600.0,17.2463,17.2463,17.2209,17.2361,58600.0
2013-07-18 15:20:00,33.93,33.93,33.88,33.88,52100.0,17.2361,17.2361,17.2107,17.2107,52100.0
2013-07-18 15:25:00,33.88,33.89,33.87,33.88,62700.0,17.2107,17.2158,17.2057,17.2107,62700.0
2013-07-18 15:30:00,33.88,33.91,33.88,33.88,43000.0,17.2107,17.226,17.2107,17.2107,43000.0
2013-07-18 15:35:00,33.88,33.92,33.87,33.91,83300.0,17.2107,17.2311,17.2057,17.226,83300.0
2013-07-18 15:40:00,33.9,33.95,33.9,33.93,113400.0,17.2209,17.2463,17.2209,17.2361,113400.0
2013-07-18 15:45:00,33.93,34.02,33.92,33.98,270700.0,17.2361,17.2819,17.2311,17.2615,270700.0
2013-07-18 15:50:00,33.99,33.99,33.97,33.98,175000.0,17.2666,17.2666,17.2565,17.2615,175000.0
2013-07-18 15:55:00,33.98,34.02,33.97,34.0,924700.0,17.2615,17.2819,17.2565,17.2717,924700.0
2013-07-19 09:30:00,34.12,34.22,33.95,34.12,649900.0,17.3327,17.3835,17.2463,17.3327,649900.0
2013-07-19 09:35:00,34.12,34.13,34.05,34.08,46300.0,17.3327,17.3377,17.2971,17.3123,46300.0
2013-07-19 09:40:00,34.07,34.23,34.05,34.21,113100.0,17.3073,17.3885,17.2971,17.3784,113100.0
2013-07-19 09:45:00,34.21,34.36,34.21,34.35,162200.0,17.3784,17.4546,17.3784,17.4495,162200.0
2013-07-19 09:50:00,34.36,34.36,34.16,34.17,127600.0,17.4546,17.4546,17.353,17.3581,127600.0
2013-07-19 09:55:00,34.16,34.29,34.16,34.21,80600.0,17.353,17.419,17.353,17.3784,80600.0
2013-07-19 10:00:00,34.2,34.26,34.19,34.23,58800.0,17.3733,17.4038,17.3682,17.3885,58800.0
2013-07-19 10:05:00,34.23,34.32,34.2,34.3,99100.0,17.3885,17.4343,17.3733,17.4241,99100.0
2013-07-19 10:10:00,34.29,34.33,34.28,34.32,29900.0,17.419,17.4393,17.4139,17.4343,29900.0
2013-07-19 10:15:00,34.31,34.32,34.28,34.29,51300.0,17.4292,17.4343,17.4139,17.419,51300.0
2013-07-19 10:20:00,34.29,34.33,34.26,34.31,67800.0,17.419,17.4393,17.4038,17.4292,67800.0
2013-07-19 10:25:00,34.31,34.32,34.27,34.27,31100.0,17.4292,17.4343,17.4089,17.4089,31100.0
2013-07-19 10:30:00,34.27,34.39,34.25,34.39,44400.0,17.4089,17.4698,17.3987,17.4698,44400.0
2013-07-19 10:35:00,34.39,34.42,34.38,34.41,37600.0,17.4698,17.4851,17.4647,17.48,37600.0
2013-07-19 10:40:00,34.41,34.42,34.39,34.4,55400.0,17.48,17.4851,17.4698,17.4749,55400.0
2013-07-19 10:45:00,34.4,34.41,34.39,34.4,45000.0,17.4749,17.48,17.4698,17.4749,45000.0
2013-07-19 10:50:00,34.4,34.42,34.39,34.41,32000.0,17.4749,17.4851,17.4698,17.48,32000.0
2013-07-19 10:55:00,34.42,34.46,34.41,34.46,36900.0,17.4851,17.5054,17.48,17.5054,36900.0
2013-07-19 11:00:00,34.45,34.62,34.44,34.58,192100.0,17.5003,17.5867,17.4952,17.5663,192100.0
2013-07-19 11:05:00,34.58,34.58,34.48,34.52,74800.0,17.5663,17.5663,17.5155,17.5359,74800.0
2013-07-19 11:10:00,34.52,34.55,34.51,34.54,84300.0,17.5359,17.5511,17.5308,17.546,84300.0
2013-07-19 11:15:00,34.54,34.54,34.51,34.54,39600.0,17.546,17.546,17.5308,17.546,39600.0
2013-07-19 11:20:00,34.53,34.62,34.53,34.61,89100.0,17.5409,17.5867,17.5409,17.5816,89100.0
2013-07-19 11:25:00,34.62,34.66,34.61,34.61,73300.0,17.5867,17.607,17.5816,17.5816,73300.0
2013-07-19 11:30:00,34.62,34.62,34.57,34.58,115300.0,17.5867,17.5867,17.5613,17.5663,115300.0
2013-07-19 11:35:00,34.57,34.59,34.54,34.55,60000.0,17.5613,17.5714,17.546,17.5511,60000.0
2013-07-19 11:40:00,34.55,34.56,34.54,34.55,40500.0,17.5511,17.5562,17.546,17.5511,40500.0
2013-07-19 11:45:00,34.55,34.55,34.52,34.52,43400.0,17.5511,17.5511,17.5359,17.5359,43400.0
2013-07-19 11:50:00,34.51,34.52,34.48,34.49,44300.0,17.5308,17.5359,17.5155,17.5206,44300.0
2013-07-19 11:55:00,34.5,34.51,34.47,34.49,69700.0,17.5257,17.5308,17.5105,17.5206,69700.0
2013-07-19 12:00:00,34.49,34.49,34.46,34.47,26500.0,17.5206,17.5206,17.5054,17.5105,26500.0
2013-07-19 12:05:00,34.47,34.49,34.44,34.48,39000.0,17.5105,17.5206,17.4952,17.5155,39000.0
2013-07-19 12:10:00,34.48,34.5,34.47,34.47,34300.0,17.5155,17.5257,17.5105,17.5105,34300.0
2013-07-19 12:15:00,34.46,34.48,34.45,34.48,38600.0,17.5054,17.5155,17.5003,17.5155,38600.0
2013-07-19 12:20:00,34.48,34.53,34.47,34.52,29600.0,17.5155,17.5409,17.5105,17.5359,29600.0
2013-07-19 12:25:00,34.53,34.53,34.48,34.48,48100.0,17.5409,17.5409,17.5155,17.5155,48100.0
2013-07-19 12:30:00,34.48,34.49,34.45,34.47,32600.0,17.5155,17.5206,17.5003,17.5105,32600.0
2013-07-19 12:35:00,34.46,34.46,34.43,34.43,29500.0,17.5054,17.5054,17.4901,17.4901,29500.0
2013-07-19 12:40:00,34.44,34.44,34.35,34.35,45200.0,17.4952,17.4952,17.4495,17.4495,45200.0
2013-07-19 12:45:00,34.35,34.38,34.35,34.37,23600.0,17.4495,17.4647,17.4495,17.4597,23600.0
2013-07-19 12:50:00,34.38,34.38,34.34,34.34,8500.0,17.4647,17.4647,17.4444,17.4444,8500.0
2013-07-19 12:55:00,34.34,34.35,34.34,34.34,5200.0,17.4444,17.4495,17.4444,17.4444,5200.0
2013-07-19 13:00:00,34.34,34.39,34.34,34.39,34900.0,17.4444,17.4698,17.4444,17.4698,34900.0
2013-07-19 13:05:00,34.39,34.39,34.38,34.38,16200.0,17.4698,17.4698,17.4647,17.4647,16200.0
2013-07-19 13:10:00,34.39,34.4,34.37,34.4,35000.0,17.4698,17.4749,17.4597,17.4749,35000.0
2013-07-19 13:15:00,34.4,34.41,34.38,34.38,33200.0,17.4749,17.48,17.4647,17.4647,33200.0
2013-07-19 13:20:00,34.38,34.38,34.33,34.33,30700.0,17.4647,17.4647,17.4393,17.4393,30700.0
2013-07-19 13:25:00,34.34,34.34,34.29,34.3,42000.0,17.4444,17.4444,17.419,17.4241,42000.0
2013-07-19 13:30:00,34.29,34.33,34.29,34.33,22700.0,17.419,17.4393,17.419,17.4393,22700.0
2013-07-19 13:35:00,34.34,34.38,34.33,34.34,39800.0,17.4444,17.4647,17.4393,17.4444,39800.0
2013-07-19 13:40:00,34.34,34.37,34.33,34.37,27200.0,17.4444,17.4597,17.4393,17.4597,27200.0
2013-07-19 13:45:00,34.38,34.38,34.34,34.34,25000.0,17.4647,17.4647,17.4444,17.4444,25000.0
2013-07-19 13:50:00,34.35,34.35,34.33,34.34,16800.0,17.4495,17.4495,17.4393,17.4444,16800.0
2013-07-19 13:55:00,34.35,34.36,34.34,34.34,41700.0,17.4495,17.4546,17.4444,17.4444,41700.0
2013-07-19 14:00:00,34.34,34.37,34.33,34.37,32600.0,17.4444,17.4597,17.4393,17.4597,32600.0
2013-07-19 14:05:00,34.37,34.37,34.32,34.32,39400.0,17.4597,17.4597,17.4343,17.4343,39400.0
2013-07-19 14:10:00,34.32,34.35,34.32,34.33,23800.0,17.4343,17.4495,17.4343,17.4393,23800.0
2013-07-19 14:15:00,34.33,34.36,34.31,34.33,47800.0,17.4393,17.4546,17.4292,17.4393,47800.0
2013-07-19 14:20:00,34.33,34.35,34.33,34.34,24500.0,17.4393,17.4495,17.4393,17.4444,24500.0
2013-07-19 14:25:00,34.34,34.36,34.31,34.36,47100.0,17.4444,17.4546,17.4292,17.4546,47100.0
2013-07-19 14:30:00,34.35,34.36,34.32,34.34,24600.0,17.4495,17.4546,17.4343,17.4444,24600.0
2013-07-19 14:35:00,34.33,34.35,34.32,34.34,27700.0,17.4393,17.4495,17.4343,17.4444,27700.0
2013-07-19 14:40:00,34.33,34.35,34.33,34.34,24200.0,17.4393,17.4495,17.4393,17.4444,24200.0
2013-07-19 14:45:00,34.35,34.35,34.32,34.33,24500.0,17.4495,17.4495,17.4343,17.4393,24500.0
2013-07-19 14:50:00,34.32,34.33,34.31,34.32,27800.0,17.4343,17.4393,17.4292,17.4343,27800.0
2013-07-19 14:55:00,34.32,34.33,34.3,34.3,27200.0,17.4343,17.4393,17.4241,17.4241,27200.0
2013-07-19 15:00:00,34.3,34.34,34.3,34.34,29500.0,17.4241,17.4444,17.4241,17.4444,29500.0
2013-07-19 15:05:00,34.34,34.34,34.33,34.33,25100.0,17.4444,17.4444,17.4393,17.4393,25100.0
2013-07-19 15:10:00,34.33,34.35,34.33,34.34,45800.0,17.4393,17.4495,17.4393,17.4444,45800.0
2013-07-19 15:15:00,34.34,34.35,34.34,34.34,13200.0,17.4444,17.4495,17.4444,17.4444,13200.0
2013-07-19 15:20:00,34.34,34.35,34.31,34.33,99800.0,17.4444,17.4495,17.4292,17.4393,99800.0
2013-07-19 15:25:00,34.34,34.37,34.33,34.37,34400.0,17.4444,17.4597,17.4393,17.4597,34400.0
2013-07-19 15:30:00,34.36,34.39,34.36,34.37,54600.0,17.4546,17.4698,17.4546,17.4597,54600.0
2013-07-19 15:35:00,34.38,34.38,34.36,34.36,102100.0,17.4647,17.4647,17.4546,17.4546,102100.0
2013-07-19 15:40:00,34.36,34.38,34.36,34.38,95800.0,17.4546,17.4647,17.4546,17.4647,95800.0
2013-07-19 15:45:00,34.38,34.39,34.34,34.35,167400.0,17.4647,17.4698,17.4444,17.4495,167400.0
2013-07-19 15:50:00,34.35,34.36,34.32,34.33,197600.0,17.4495,17.4546,17.4343,17.4393,197600.0
2013-07-19 15:55:00,34.33,34.33,34.27,34.29,521000.0,17.4393,17.4393,17.4089,17.419,521000.0
2013-07-22 09:30:00,34.2,34.3,34.18,34.25,48500.0,17.3733,17.4241,17.3631,17.3987,48500.0
2013-07-22 09:35:00,34.25,34.31,34.2,34.25,36700.0,17.3987,17.4292,17.3733,17.3987,36700.0
2013-07-22 09:40:00,34.26,34.27,34.21,34.25,48500.0,17.4038,17.4089,17.3784,17.3987,48500.0
2013-07-22 09:45:00,34.24,34.26,34.2,34.25,27500.0,17.3936,17.4038,17.3733,17.3987,27500.0
2013-07-22 09:50:00,34.25,34.31,34.24,34.26,30600.0,17.3987,17.4292,17.3936,17.4038,30600.0
2013-07-22 09:55:00,34.26,34.27,34.23,34.26,18900.0,17.4038,17.4089,17.3885,17.4038,18900.0
2013-07-22 10:00:00,34.26,34.29,34.21,34.27,37400.0,17.4038,17.419,17.3784,17.4089,37400.0
2013-07-22 10:05:00,34.28,34.33,34.27,34.3,28000.0,17.4139,17.4393,17.4089,17.4241,28000.0
2013-07-22 10:10:00,34.29,34.39,34.28,34.36,37700.0,17.419,17.4698,17.4139,17.4546,37700.0
2013-07-22 10:15:00,34.36,34.44,34.36,34.36,23400.0,17.4546,17.4952,17.4546,17.4546,23400.0
2013-07-22 10:20:00,34.36,34.41,34.31,34.41,35700.0,17.4546,17.48,17.4292,17.48,35700.0
2013-07-22 10:25:00,34.39,34.49,34.36,34.48,38700.0,17.4698,17.5206,17.4546,17.5155,38700.0
2013-07-22 10:30:00,34.48,34.49,34.38,34.38,33900.0,17.5155,17.5206,17.4647,17.4647,33900.0
2013-07-22 10:35:00,34.37,34.45,34.35,34.4,65300.0,17.4597,17.5003,17.4495,17.4749,65300.0
2013-07-22 10:40:00,34.4,34.4,34.36,34.4,24900.0,17.4749,17.4749,17.4546,17.4749,24900.0
2013-07-22 10:45:00,34.39,34.4,34.3,34.31,57900.0,17.4698,17.4749,17.4241,17.4292,57900.0
2013-07-22 10:50:00,34.31,34.31,34.29,34.3,12200.0,17.4292,17.4292,17.419,17.4241,12200.0
2013-07-22 10:55:00,34.3,34.32,34.29,34.32,14400.0,17.4241,17.4343,17.419,17.4343,14400.0
2013-07-22 11:00:00,34.31,34.35,34.31,34.35,20200.0,17.4292,17.4495,17.4292,17.4495,20200.0
2013-07-22 11:05:00,34.35,34.38,34.35,34.38,21400.0,17.4495,17.4647,17.4495,17.4647,21400.0
2013-07-22 11:10:00,34.39,34.43,34.39,34.41,23500.0,17.4698,17.4901,17.4698,17.48,23500.0
2013-07-22 11:15:00,34.4,34.4,34.35,34.35,14300.0,17.4749,17.4749,17.4495,17.4495,14300.0
2013-07-22 11:20:00,34.35,34.38,34.35,34.37,10900.0,17.4495,17.4647,17.4495,17.4597,10900.0
2013-07-22 11:25:00,34.37,34.38,34.34,34.37,36100.0,17.4597,17.4647,17.4444,17.4597,36100.0
2013-07-22 11:30:00,34.37,34.39,34.35,34.39,17200.0,17.4597,17.4698,17.4495,17.4698,17200.0
2013-07-22 11:35:00,34.38,34.39,34.34,34.34,18100.0,17.4647,17.4698,17.4444,17.4444,18100.0
2013-07-22 11:40:00,34.34,34.35,34.3,34.3,31100.0,17.4444,17.4495,17.4241,17.4241,31100.0
2013-07-22 11:45:00,34.3,34.32,34.29,34.31,56400.0,17.4241,17.4343,17.419,17.4292,56400.0
2013-07-22 11:50:00,34.32,34.35,34.31,34.33,93500.0,17.4343,17.4495,17.4292,17.4393,93500.0
2013-07-22 11:55:00,34.33,34.37,34.33,34.37,14800.0,17.4393,17.4597,17.4393,17.4597,14800.0
2013-07-22 12:00:00,34.37,34.39,34.37,34.39,45400.0,17.4597,17.4698,17.4597,17.4698,45400.0
2013-07-22 12:05:00,34.39,34.43,34.37,34.42,48600.0,17.4698,17.4901,17.4597,17.4851,48600.0
2013-07-22 12:10:00,34.42,34.44,34.41,34.42,21500.0,17.4851,17.4952,17.48,17.4851,21500.0
2013-07-22 12:15:00,34.41,34.41,34.4,34.4,13600.0,17.48,17.48,17.4749,17.4749,13600.0
2013-07-22 12:20:00,34.41,34.41,34.4,34.41,10900.0,17.48,17.48,17.4749,17.48,10900.0
2013-07-22 12:25:00,34.41,34.43,34.4,34.43,23700.0,17.48,17.4901,17.4749,17.4901,23700.0
2013-07-22 12:30:00,34.43,34.43,34.4,34.41,18800.0,17.4901,17.4901,17.4749,17.48,18800.0
2013-07-22 12:35:00,34.41,34.45,34.4,34.45,12700.0,17.48,17.5003,17.4749,17.5003,12700.0
2013-07-22 12:40:00,34.45,34.45,34.4,34.41,22400.0,17.5003,17.5003,17.4749,17.48,22400.0
2013-07-22 12:45:00,34.41,34.42,34.41,34.42,10700.0,17.48,17.4851,17.48,17.4851,10700.0
2013-07-22 12:50:00,34.42,34.46,34.42,34.45,14900.0,17.4851,17.5054,17.4851,17.5003,14900.0
2013-07-22 12:55:00,34.46,34.47,34.45,34.47,13200.0,17.5054,17.5105,17.5003,17.5105,13200.0
2013-07-22 13:00:00,34.46,34.49,34.46,34.49,17900.0,17.5054,17.5206,17.5054,17.5206,17900.0
2013-07-22 13:05:00,34.48,34.52,34.48,34.5,63700.0,17.5155,17.5359,17.5155,17.5257,63700.0
2013-07-22 13:10:00,34.5,34.51,34.44,34.45,21100.0,17.5257,17.5308,17.4952,17.5003,21100.0
2013-07-22 13:15:00,34.46,34.51,34.46,34.48,39000.0,17.5054,17.5308,17.5054,17.5155,39000.0
2013-07-22 13:20:00,34.48,34.51,34.47,34.5,35500.0,17.5155,17.5308,17.5105,17.5257,35500.0
2013-07-22 13:25:00,34.5,34.51,34.49,34.51,44700.0,17.5257,17.5308,17.5206,17.5308,44700.0
2013-07-22 13:30:00,34.51,34.51,34.5,34.5,29100.0,17.5308,17.5308,17.5257,17.5257,29100.0
2013-07-22 13:35:00,34.51,34.51,34.48,34.49,26900.0,17.5308,17.5308,17.5155,17.5206,26900.0
2013-07-22 13:40:00,34.48,34.5,34.48,34.48,25900.0,17.5155,17.5257,17.5155,17.5155,25900.0
2013-07-22 13:45:00,34.49,34.52,34.48,34.51,51000.0,17.5206,17.5359,17.5155,17.5308,51000.0
2013-07-22 13:50:00,34.51,34.51,34.5,34.51,8600.0,17.5308,17.5308,17.5257,17.5308,8600.0
2013-07-22 13:55:00,34.51,34.52,34.5,34.52,15100.0,17.5308,17.5359,17.5257,17.5359,15100.0
2013-07-22 14:00:00,34.52,34.54,34.48,34.48,37100.0,17.5359,17.546,17.5155,17.5155,37100.0
2013-07-22 14:05:00,34.48,34.48,34.45,34.46,13100.0,17.5155,17.5155,17.5003,17.5054,13100.0
2013-07-22 14:10:00,34.45,34.5,34.45,34.46,65800.0,17.5003,17.5257,17.5003,17.5054,65800.0
2013-07-22 14:15:00,34.46,34.47,34.45,34.46,25200.0,17.5054,17.5105,17.5003,17.5054,25200.0
2013-07-22 14:20:00,34.45,34.47,34.44,34.44,16000.0,17.5003,17.5105,17.4952,17.4952,16000.0
2013-07-22 14:25:00,34.45,34.45,34.43,34.43,17900.0,17.5003,17.5003,17.4901,17.4901,17900.0
2013-07-22 14:30:00,34.43,34.45,34.41,34.41,35300.0,17.4901,17.5003,17.48,17.48,35300.0
2013-07-22 14:35:00,34.41,34.51,34.41,34.51,127100.0,17.48,17.5308,17.48,17.5308,127100.0
2013-07-22 14:40:00,34.51,34.55,34.51,34.54,139400.0,17.5308,17.5511,17.5308,17.546,139400.0
2013-07-22 14:45:00,34.53,34.56,34.52,34.56,29600.0,17.5409,17.5562,17.5359,17.5562,29600.0
2013-07-22 14:50:00,34.55,34.56,34.55,34.56,22600.0,17.5511,17.5562,17.5511,17.5562,22600.0
2013-07-22 14:55:00,34.55,34.61,34.55,34.59,53200.0,17.5511,17.5816,17.5511,17.5714,53200.0
2013-07-22 15:00:00,34.59,34.62,34.56,34.6,64000.0,17.5714,17.5867,17.5562,17.5765,64000.0
2013-07-22 15:05:00,34.61,34.61,34.58,34.59,31200.0,17.5816,17.5816,17.5663,17.5714,31200.0
2013-07-22 15:10:00,34.6,34.6,34.57,34.57,56300.0,17.5765,17.5765,17.5613,17.5613,56300.0
2013-07-22 15:15:00,34.57,34.57,34.55,34.57,108300.0,17.5613,17.5613,17.5511,17.5613,108300.0
2013-07-22 15:20:00,34.57,34.57,34.52,34.54,30500.0,17.5613,17.5613,17.5359,17.546,30500.0
2013-07-22 15:25:00,34.53,34.54,34.5,34.52,24400.0,17.5409,17.546,17.5257,17.5359,24400.0
2013-07-22 15:30:00,34.52,34.52,34.49,34.5,75600.0,17.5359,17.5359,17.5206,17.5257,75600.0
2013-07-22 15:35:00,34.5,34.5,34.41,34.42,60500.0,17.5257,17.5257,17.48,17.4851,60500.0
2013-07-22 15:40:00,34.43,34.45,34.42,34.45,44500.0,17.4901,17.5003,17.4851,17.5003,44500.0
2013-07-22 15:45:00,34.45,34.45,34.38,34.38,139200.0,17.5003,17.5003,17.4647,17.4647,139200.0
2013-07-22 15:50:00,34.38,34.42,34.38,34.4,192100.0,17.4647,17.4851,17.4647,17.4749,192100.0
2013-07-22 15:55:00,34.4,34.49,34.39,34.48,195000.0,17.4749,17.5206,17.4698,17.5155,195000.0
2013-07-23 09:30:00,34.49,34.58,34.42,34.56,53700.0,17.5206,17.5663,17.4851,17.5562,53700.0
2013-07-23 09:35:00,34.55,34.76,34.55,34.7,70200.0,17.5511,17.6578,17.5511,17.6273,70200.0
2013-07-23 09:40:00,34.7,34.75,34.68,34.72,30800.0,17.6273,17.6527,17.6171,17.6375,30800.0
2013-07-23 09:45:00,34.72,34.72,34.61,34.63,15900.0,17.6375,17.6375,17.5816,17.5917,15900.0
2013-07-23 09:50:00,34.62,34.67,34.61,34.66,55200.0,17.5867,17.6121,17.5816,17.607,55200.0
2013-07-23 09:55:00,34.66,34.71,34.66,34.71,43900.0,17.607,17.6324,17.607,17.6324,43900.0
2013-07-23 10:00:00,34.72,34.74,34.66,34.67,71100.0,17.6375,17.6476,17.607,17.6121,71100.0
2013-07-23 10:05:00,34.67,34.69,34.62,34.65,66900.0,17.6121,17.6222,17.5867,17.6019,66900.0
2013-07-23 10:10:00,34.65,34.73,34.65,34.7,36900.0,17.6019,17.6425,17.6019,17.6273,36900.0
2013-07-23 10:15:00,34.7,34.73,34.68,34.68,25200.0,17.6273,17.6425,17.6171,17.6171,25200.0
2013-07-23 10:20:00,34.67,34.72,34.66,34.7,66200.0,17.6121,17.6375,17.607,17.6273,66200.0
2013-07-23 10:25:00,34.7,34.74,34.69,34.7,38600.0,17.6273,17.6476,17.6222,17.6273,38600.0
2013-07-23 10:30:00,34.7,34.73,34.67,34.71,44900.0,17.6273,17.6425,17.6121,17.6324,44900.0
2013-07-23 10:35:00,34.71,34.72,34.68,34.7,46000.0,17.6324,17.6375,17.6171,17.6273,46000.0
2013-07-23 10:40:00,34.7,34.71,34.65,34.65,24200.0,17.6273,17.6324,17.6019,17.6019,24200.0
2013-07-23 10:45:00,34.66,34.68,34.65,34.67,38900.0,17.607,17.6171,17.6019,17.6121,38900.0
2013-07-23 10:50:00,34.66,34.66,34.62,34.65,48200.0,17.607,17.607,17.5867,17.6019,48200.0
2013-07-23 10:55:00,34.65,34.66,34.61,34.61,29400.0,17.6019,17.607,17.5816,17.5816,29400.0
2013-07-23 11:00:00,34.61,34.63,34.58,34.63,49500.0,17.5816,17.5917,17.5663,17.5917,49500.0
2013-07-23 11:05:00,34.63,34.75,34.62,34.75,246300.0,17.5917,17.6527,17.5867,17.6527,246300.0
2013-07-23 11:10:00,34.74,34.75,34.7,34.72,17300.0,17.6476,17.6527,17.6273,17.6375,17300.0
2013-07-23 11:15:00,34.71,34.74,34.7,34.74,16000.0,17.6324,17.6476,17.6273,17.6476,16000.0
2013-07-23 11:20:00,34.74,34.74,34.72,34.73,14500.0,17.6476,17.6476,17.6375,17.6425,14500.0
2013-07-23 11:25:00,34.73,34.74,34.68,34.69,21600.0,17.6425,17.6476,17.6171,17.6222,21600.0
2013-07-23 11:30:00,34.7,34.7,34.67,34.69,16100.0,17.6273,17.6273,17.6121,17.6222,16100.0
2013-07-23 11:35:00,34.68,34.68,34.64,34.64,32900.0,17.6171,17.6171,17.5968,17.5968,32900.0
2013-07-23 11:40:00,34.65,34.66,34.62,34.64,55400.0,17.6019,17.607,17.5867,17.5968,55400.0
2013-07-23 11:45:00,34.63,34.66,34.63,34.65,24100.0,17.5917,17.607,17.5917,17.6019,24100.0
2013-07-23 11:50:00,34.66,34.68,34.66,34.66,27300.0,17.607,17.6171,17.607,17.607,27300.0
2013-07-23 11:55:00,34.66,34.66,34.62,34.63,29300.0,17.607,17.607,17.5867,17.5917,29300.0
2013-07-23 12:00:00,34.62,34.67,34.62,34.64,38100.0,17.5867,17.6121,17.5867,17.5968,38100.0
2013-07-23 12:05:00,34.64,34.65,34.62,34.62,15500.0,17.5968,17.6019,17.5867,17.5867,15500.0
2013-07-23 12:10:00,34.62,34.63,34.62,34.63,19300.0,17.5867,17.5917,17.5867,17.5917,19300.0
2013-07-23 12:15:00,34.63,34.63,34.59,34.6,21000.0,17.5917,17.5917,17.5714,17.5765,21000.0
2013-07-23 12:20:00,34.6,34.6,34.57,34.59,32700.0,17.5765,17.5765,17.5613,17.5714,32700.0
2013-07-23 12:25:00,34.6,34.61,34.58,34.6,18400.0,17.5765,17.5816,17.5663,17.5765,18400.0
2013-07-23 12:30:00,34.6,34.6,34.53,34.53,19500.0,17.5765,17.5765,17.5409,17.5409,19500.0
2013-07-23 12:35:00,34.53,34.54,34.51,34.51,20900.0,17.5409,17.546,17.5308,17.5308,20900.0
2013-07-23 12:40:00,34.51,34.52,34.49,34.5,38300.0,17.5308,17.5359,17.5206,17.5257,38300.0
2013-07-23 12:45:00,34.5,34.5,34.47,34.47,14800.0,17.5257,17.5257,17.5105,17.5105,14800.0
2013-07-23 12:50:00,34.47,34.51,34.47,34.5,39900.0,17.5105,17.5308,17.5105,17.5257,39900.0
2013-07-23 12:55:00,34.51,34.52,34.47,34.47,13200.0,17.5308,17.5359,17.5105,17.5105,13200.0
2013-07-23 13:00:00,34.48,34.53,34.47,34.51,32600.0,17.5155,17.5409,17.5105,17.5308,32600.0
2013-07-23 13:05:00,34.5,34.53,34.5,34.51,27000.0,17.5257,17.5409,17.5257,17.5308,27000.0
2013-07-23 13:10:00,34.51,34.51,34.48,34.48,25500.0,17.5308,17.5308,17.5155,17.5155,25500.0
2013-07-23 13:15:00,34.48,34.49,34.48,34.48,24800.0,17.5155,17.5206,17.5155,17.5155,24800.0
2013-07-23 13:20:00,34.48,34.49,34.46,34.49,43500.0,17.5155,17.5206,17.5054,17.5206,43500.0
2013-07-23 13:25:00,34.5,34.5,34.45,34.46,36100.0,17.5257,17.5257,17.5003,17.5054,36100.0
2013-07-23 13:30:00,34.46,34.48,34.46,34.48,19600.0,17.5054,17.5155,17.5054,17.5155,19600.0
2013-07-23 13:35:00,34.48,34.48,34.47,34.48,25600.0,17.5155,17.5155,17.5105,17.5155,25600.0
2013-07-23 13:40:00,34.48,34.48,34.47,34.48,22100.0,17.5155,17.5155,17.5105,17.5155,22100.0
2013-07-23 13:45:00,34.47,34.49,34.47,34.48,26500.0,17.5105,17.5206,17.5105,17.5155,26500.0
2013-07-23 13:50:00,34.48,34.49,34.47,34.48,37500.0,17.5155,17.5206,17.5105,17.5155,37500.0
2013-07-23 13:55:00,34.47,34.47,34.42,34.42,29700.0,17.5105,17.5105,17.4851,17.4851,29700.0
2013-07-23 14:00:00,34.43,34.47,34.42,34.47,52100.0,17.4901,17.5105,17.4851,17.5105,52100.0
2013-07-23 14:05:00,34.46,34.47,34.4,34.46,83600.0,17.5054,17.5105,17.4749,17.5054,83600.0
2013-07-23 14:10:00,34.46,34.47,34.41,34.43,84600.0,17.5054,17.5105,17.48,17.4901,84600.0
2013-07-23 14:15:00,34.42,34.42,34.38,34.38,44700.0,17.4851,17.4851,17.4647,17.4647,44700.0
2013-07-23 14:20:00,34.38,34.39,34.36,34.36,58600.0,17.4647,17.4698,17.4546,17.4546,58600.0
2013-07-23 14:25:00,34.36,34.39,34.32,34.39,119000.0,17.4546,17.4698,17.4343,17.4698,119000.0
2013-07-23 14:30:00,34.39,34.44,34.39,34.43,49700.0,17.4698,17.4952,17.4698,17.4901,49700.0
2013-07-23 14:35:00,34.42,34.42,34.4,34.4,13700.0,17.4851,17.4851,17.4749,17.4749,13700.0
2013-07-23 14:40:00,34.4,34.46,34.38,34.46,42400.0,17.4749,17.5054,17.4647,17.5054,42400.0
2013-07-23 14:45:00,34.46,34.46,34.4,34.4,26200.0,17.5054,17.5054,17.4749,17.4749,26200.0
2013-07-23 14:50:00,34.4,34.41,34.38,34.4,40800.0,17.4749,17.48,17.4647,17.4749,40800.0
2013-07-23 14:55:00,34.4,34.4,34.39,34.39,16000.0,17.4749,17.4749,17.4698,17.4698,16000.0
2013-07-23 15:00:00,34.39,34.4,34.37,34.38,44300.0,17.4698,17.4749,17.4597,17.4647,44300.0
2013-07-23 15:05:00,34.38,34.39,34.35,34.36,62700.0,17.4647,17.4698,17.4495,17.4546,62700.0
2013-07-23 15:10:00,34.36,34.38,34.33,34.34,50500.0,17.4546,17.4647,17.4393,17.4444,50500.0
2013-07-23 15:15:00,34.34,34.36,34.34,34.36,64900.0,17.4444,17.4546,17.4444,17.4546,64900.0
2013-07-23 15:20:00,34.36,34.38,34.36,34.38,30700.0,17.4546,17.4647,17.4546,17.4647,30700.0
2013-07-23 15:25:00,34.38,34.41,34.38,34.4,80300.0,17.4647,17.48,17.4647,17.4749,80300.0
2013-07-23 15:30:00,34.4,34.41,34.36,34.36,58300.0,17.4749,17.48,17.4546,17.4546,58300.0
2013-07-23 15:35:00,34.36,34.37,34.32,34.36,99100.0,17.4546,17.4597,17.4343,17.4546,99100.0
2013-07-23 15:40:00,34.37,34.37,34.33,34.33,42600.0,17.4597,17.4597,17.4393,17.4393,42600.0
2013-07-23 15:45:00,34.33,34.33,34.26,34.26,142800.0,17.4393,17.4393,17.4038,17.4038,142800.0
2013-07-23 15:50:00,34.27,34.29,34.26,34.27,151600.0,17.4089,17.419,17.4038,17.4089,151600.0
2013-07-23 15:55:00,34.27,34.3,34.26,34.3,272200.0,17.4089,17.4241,17.4038,17.4241,272200.0
2013-07-24 09:30:00,34.26,34.3,34.07,34.08,119100.0,17.4038,17.4241,17.3073,17.3123,119100.0
2013-07-24 09:35:00,34.1,34.12,34.05,34.11,38400.0,17.3225,17.3327,17.2971,17.3276,38400.0
2013-07-24 09:40:00,34.11,34.12,34.07,34.1,61000.0,17.3276,17.3327,17.3073,17.3225,61000.0
2013-07-24 09:45:00,34.1,34.11,33.99,34.0,68800.0,17.3225,17.3276,17.2666,17.2717,68800.0
2013-07-24 09:50:00,34.0,34.02,33.98,34.0,66200.0,17.2717,17.2819,17.2615,17.2717,66200.0
2013-07-24 09:55:00,33.99,33.99,33.93,33.96,57900.0,17.2666,17.2666,17.2361,17.2514,57900.0
2013-07-24 10:00:00,33.95,33.97,33.89,33.93,111200.0,17.2463,17.2565,17.2158,17.2361,111200.0
2013-07-24 10:05:00,33.94,33.98,33.92,33.98,135400.0,17.2412,17.2615,17.2311,17.2615,135400.0
2013-07-24 10:10:00,33.97,34.0,33.94,34.0,147200.0,17.2565,17.2717,17.2412,17.2717,147200.0
2013-07-24 10:15:00,34.0,34.01,33.93,33.93,100800.0,17.2717,17.2768,17.2361,17.2361,100800.0
2013-07-24 10:20:00,33.93,33.93,33.78,33.78,81200.0,17.2361,17.2361,17.1599,17.1599,81200.0
2013-07-24 10:25:00,33.78,33.81,33.75,33.81,51600.0,17.1599,17.1752,17.1447,17.1752,51600.0
2013-07-24 10:30:00,33.81,33.88,33.76,33.86,49400.0,17.1752,17.2107,17.1498,17.2006,49400.0
2013-07-24 10:35:00,33.85,33.86,33.8,33.86,31300.0,17.1955,17.2006,17.1701,17.2006,31300.0
2013-07-24 10:40:00,33.86,33.86,33.81,33.84,33400.0,17.2006,17.2006,17.1752,17.1904,33400.0
2013-07-24 10:45:00,33.84,33.85,33.79,33.79,67800.0,17.1904,17.1955,17.165,17.165,67800.0
2013-07-24 10:50:00,33.79,33.83,33.77,33.83,48000.0,17.165,17.1853,17.1549,17.1853,48000.0
2013-07-24 10:55:00,33.83,33.85,33.78,33.78,23700.0,17.1853,17.1955,17.1599,17.1599,23700.0
2013-07-24 11:00:00,33.78,33.91,33.77,33.89,74500.0,17.1599,17.226,17.1549,17.2158,74500.0
2013-07-24 11:05:00,33.89,33.89,33.83,33.85,38800.0,17.2158,17.2158,17.1853,17.1955,38800.0
2013-07-24 11:10:00,33.85,33.86,33.83,33.84,45800.0,17.1955,17.2006,17.1853,17.1904,45800.0
2013-07-24 11:15:00,33.84,33.86,33.83,33.86,50800.0,17.1904,17.2006,17.1853,17.2006,50800.0
2013-07-24 11:20:00,33.86,33.86,33.79,33.79,75900.0,17.2006,17.2006,17.165,17.165,75900.0
2013-07-24 11:25:00,33.79,33.8,33.75,33.76,109400.0,17.165,17.1701,17.1447,17.1498,109400.0
2013-07-24 11:30:00,33.76,33.76,33.75,33.76,49500.0,17.1498,17.1498,17.1447,17.1498,49500.0
2013-07-24 11:35:00,33.76,33.77,33.75,33.75,13800.0,17.1498,17.1549,17.1447,17.1447,13800.0
2013-07-24 11:40:00,33.76,33.77,33.72,33.73,87200.0,17.1498,17.1549,17.1295,17.1345,87200.0
2013-07-24 11:45:00,33.73,33.75,33.71,33.73,30300.0,17.1345,17.1447,17.1244,17.1345,30300.0
2013-07-24 11:50:00,33.73,33.75,33.71,33.71,42000.0,17.1345,17.1447,17.1244,17.1244,42000.0
2013-07-24 11:55:00,33.71,33.73,33.71,33.73,31200.0,17.1244,17.1345,17.1244,17.1345,31200.0
2013-07-24 12:00:00,33.73,33.73,33.7,33.71,18600.0,17.1345,17.1345,17.1193,17.1244,18600.0
2013-07-24 12:05:00,33.71,33.73,33.69,33.69,27700.0,17.1244,17.1345,17.1142,17.1142,27700.0
2013-07-24 12:10:00,33.69,33.72,33.67,33.69,32800.0,17.1142,17.1295,17.1041,17.1142,32800.0
2013-07-24 12:15:00,33.68,33.73,33.67,33.7,38200.0,17.1091,17.1345,17.1041,17.1193,38200.0
2013-07-24 12:20:00,33.71,33.71,33.68,33.71,31400.0,17.1244,17.1244,17.1091,17.1244,31400.0
2013-07-24 12:25:00,33.71,33.71,33.68,33.71,26400.0,17.1244,17.1244,17.1091,17.1244,26400.0
2013-07-24 12:30:00,33.7,33.71,33.67,33.68,38600.0,17.1193,17.1244,17.1041,17.1091,38600.0
2013-07-24 12:35:00,33.69,33.74,33.69,33.69,65900.0,17.1142,17.1396,17.1142,17.1142,65900.0
2013-07-24 12:40:00,33.69,33.7,33.68,33.69,25800.0,17.1142,17.1193,17.1091,17.1142,25800.0
2013-07-24 12:45:00,33.69,33.7,33.68,33.7,21900.0,17.1142,17.1193,17.1091,17.1193,21900.0
2013-07-24 12:50:00,33.7,33.7,33.66,33.67,21500.0,17.1193,17.1193,17.099,17.1041,21500.0
2013-07-24 12:55:00,33.67,33.67,33.6,33.6,60900.0,17.1041,17.1041,17.0685,17.0685,60900.0
2013-07-24 13:00:00,33.6,33.64,33.6,33.63,32700.0,17.0685,17.0888,17.0685,17.0837,32700.0
2013-07-24 13:05:00,33.64,33.64,33.58,33.58,24600.0,17.0888,17.0888,17.0583,17.0583,24600.0
2013-07-24 13:10:00,33.58,33.58,33.54,33.56,116800.0,17.0583,17.0583,17.038,17.0482,116800.0
2013-07-24 13:15:00,33.55,33.57,33.52,33.56,37500.0,17.0431,17.0533,17.0279,17.0482,37500.0
2013-07-24 13:20:00,33.57,33.57,33.51,33.52,17500.0,17.0533,17.0533,17.0228,17.0279,17500.0
2013-07-24 13:25:00,33.51,33.53,33.51,33.51,31600.0,17.0228,17.0329,17.0228,17.0228,31600.0
2013-07-24 13:30:00,33.51,33.52,33.47,33.47,39000.0,17.0228,17.0279,17.0025,17.0025,39000.0
2013-07-24 13:35:00,33.47,33.51,33.45,33.51,44800.0,17.0025,17.0228,16.9923,17.0228,44800.0
2013-07-24 13:40:00,33.5,33.51,33.5,33.51,35600.0,17.0177,17.0228,17.0177,17.0228,35600.0
2013-07-24 13:45:00,33.51,33.57,33.5,33.54,65600.0,17.0228,17.0533,17.0177,17.038,65600.0
2013-07-24 13:50:00,33.54,33.55,33.5,33.5,40000.0,17.038,17.0431,17.0177,17.0177,40000.0
2013-07-24 13:55:00,33.5,33.52,33.49,33.5,55200.0,17.0177,17.0279,17.0126,17.0177,55200.0
2013-07-24 14:00:00,33.51,33.55,33.51,33.53,34900.0,17.0228,17.0431,17.0228,17.0329,34900.0
2013-07-24 14:05:00,33.54,33.58,33.53,33.58,134100.0,17.038,17.0583,17.0329,17.0583,134100.0
2013-07-24 14:10:00,33.58,33.69,33.56,33.65,173900.0,17.0583,17.1142,17.0482,17.0939,173900.0
2013-07-24 14:15:00,33.66,33.66,33.64,33.65,76800.0,17.099,17.099,17.0888,17.0939,76800.0
2013-07-24 14:20:00,33.65,33.66,33.6,33.6,54800.0,17.0939,17.099,17.0685,17.0685,54800.0
2013-07-24 14:25:00,33.6,33.64,33.6,33.63,159900.0,17.0685,17.0888,17.0685,17.0837,159900.0
2013-07-24 14:30:00,33.63,33.69,33.63,33.68,59600.0,17.0837,17.1142,17.0837,17.1091,59600.0
2013-07-24 14:35:00,33.68,33.71,33.65,33.67,153200.0,17.1091,17.1244,17.0939,17.1041,153200.0
2013-07-24 14:40:00,33.67,33.72,33.66,33.71,57700.0,17.1041,17.1295,17.099,17.1244,57700.0
2013-07-24 14:45:00,33.71,33.72,33.66,33.66,47000.0,17.1244,17.1295,17.099,17.099,47000.0
2013-07-24 14:50:00,33.66,33.7,33.62,33.7,96700.0,17.099,17.1193,17.0787,17.1193,96700.0
2013-07-24 14:55:00,33.69,33.7,33.62,33.62,56200.0,17.1142,17.1193,17.0787,17.0787,56200.0
2013-07-24 15:00:00,33.61,33.62,33.53,33.53,57200.0,17.0736,17.0787,17.0329,17.0329,57200.0
2013-07-24 15:05:00,33.53,33.53,33.47,33.49,91700.0,17.0329,17.0329,17.0025,17.0126,91700.0
2013-07-24 15:10:00,33.5,33.5,33.47,33.5,60300.0,17.0177,17.0177,17.0025,17.0177,60300.0
2013-07-24 15:15:00,33.48,33.52,33.48,33.5,67000.0,17.0075,17.0279,17.0075,17.0177,67000.0
2013-07-24 15:20:00,33.49,33.53,33.49,33.51,116800.0,17.0126,17.0329,17.0126,17.0228,116800.0
2013-07-24 15:25:00,33.52,33.52,33.47,33.48,85900.0,17.0279,17.0279,17.0025,17.0075,85900.0
2013-07-24 15:30:00,33.48,33.48,33.44,33.44,103200.0,17.0075,17.0075,16.9872,16.9872,103200.0
2013-07-24 15:35:00,33.43,33.44,33.4,33.43,172200.0,16.9821,16.9872,16.9669,16.9821,172200.0
2013-07-24 15:40:00,33.43,33.51,33.42,33.44,177100.0,16.9821,17.0228,16.9771,16.9872,177100.0
2013-07-24 15:45:00,33.44,33.44,33.36,33.38,526900.0,16.9872,16.9872,16.9466,16.9567,526900.0
2013-07-24 15:50:00,33.38,33.39,33.26,33.31,518600.0,16.9567,16.9618,16.8958,16.9212,518600.0
2013-07-24 15:55:00,33.3,33.45,33.3,33.44,303300.0,16.9161,16.9923,16.9161,16.9872,303300.0
2013-07-25 09:30:00,33.44,33.52,33.37,33.37,82100.0,16.9872,17.0279,16.9517,16.9517,82100.0
2013-07-25 09:35:00,33.37,33.56,33.37,33.56,35200.0,16.9517,17.0482,16.9517,17.0482,35200.0
2013-07-25 09:40:00,33.57,33.71,33.55,33.71,49700.0,17.0533,17.1244,17.0431,17.1244,49700.0
2013-07-25 09:45:00,33.71,33.78,33.69,33.74,135500.0,17.1244,17.1599,17.1142,17.1396,135500.0
2013-07-25 09:50:00,33.73,33.74,33.68,33.68,54000.0,17.1345,17.1396,17.1091,17.1091,54000.0
2013-07-25 09:55:00,33.68,33.68,33.65,33.65,38900.0,17.1091,17.1091,17.0939,17.0939,38900.0
2013-07-25 10:00:00,33.66,33.68,33.63,33.67,66700.0,17.099,17.1091,17.0837,17.1041,66700.0
2013-07-25 10:05:00,33.67,33.71,33.57,33.58,109400.0,17.1041,17.1244,17.0533,17.0583,109400.0
2013-07-25 10:10:00,33.58,33.58,33.51,33.52,38900.0,17.0583,17.0583,17.0228,17.0279,38900.0
2013-07-25 10:15:00,33.52,33.52,33.48,33.5,93600.0,17.0279,17.0279,17.0075,17.0177,93600.0
2013-07-25 10:20:00,33.5,33.53,33.47,33.52,44200.0,17.0177,17.0329,17.0025,17.0279,44200.0
2013-07-25 10:25:00,33.52,33.52,33.48,33.51,27400.0,17.0279,17.0279,17.0075,17.0228,27400.0
2013-07-25 10:30:00,33.51,33.54,33.48,33.48,36300.0,17.0228,17.038,17.0075,17.0075,36300.0
2013-07-25 10:35:00,33.48,33.53,33.46,33.52,27600.0,17.0075,17.0329,16.9974,17.0279,27600.0
2013-07-25 10:40:00,33.52,33.52,33.48,33.5,37300.0,17.0279,17.0279,17.0075,17.0177,37300.0
2013-07-25 10:45:00,33.5,33.53,33.48,33.51,63800.0,17.0177,17.0329,17.0075,17.0228,63800.0
2013-07-25 10:50:00,33.52,33.53,33.5,33.5,28200.0,17.0279,17.0329,17.0177,17.0177,28200.0
2013-07-25 10:55:00,33.5,33.54,33.47,33.54,35000.0,17.0177,17.038,17.0025,17.038,35000.0
2013-07-25 11:00:00,33.53,33.53,33.49,33.49,48200.0,17.0329,17.0329,17.0126,17.0126,48200.0
2013-07-25 11:05:00,33.49,33.51,33.46,33.51,43200.0,17.0126,17.0228,16.9974,17.0228,43200.0
2013-07-25 11:10:00,33.51,33.53,33.48,33.51,42100.0,17.0228,17.0329,17.0075,17.0228,42100.0
2013-07-25 11:15:00,33.5,33.52,33.48,33.48,87500.0,17.0177,17.0279,17.0075,17.0075,87500.0
2013-07-25 11:20:00,33.49,33.51,33.48,33.5,44500.0,17.0126,17.0228,17.0075,17.0177,44500.0
2013-07-25 11:25:00,33.49,33.51,33.49,33.5,21800.0,17.0126,17.0228,17.0126,17.0177,21800.0
2013-07-25 11:30:00,33.49,33.52,33.49,33.52,57400.0,17.0126,17.0279,17.0126,17.0279,57400.0
2013-07-25 11:35:00,33.51,33.56,33.51,33.55,32800.0,17.0228,17.0482,17.0228,17.0431,32800.0
2013-07-25 11:40:00,33.54,33.55,33.53,33.54,29300.0,17.038,17.0431,17.0329,17.038,29300.0
2013-07-25 11:45:00,33.54,33.58,33.54,33.55,28900.0,17.038,17.0583,17.038,17.0431,28900.0
2013-07-25 11:50:00,33.56,33.56,33.52,33.54,23700.0,17.0482,17.0482,17.0279,17.038,23700.0
2013-07-25 11:55:00,33.54,33.55,33.53,33.55,27700.0,17.038,17.0431,17.0329,17.0431,27700.0
2013-07-25 12:00:00,33.55,33.58,33.54,33.58,29400.0,17.0431,17.0583,17.038,17.0583,29400.0
2013-07-25 12:05:00,33.58,33.58,33.54,33.55,24400.0,17.0583,17.0583,17.038,17.0431,24400.0
2013-07-25 12:10:00,33.55,33.55,33.5,33.5,18500.0,17.0431,17.0431,17.0177,17.0177,18500.0
2013-07-25 12:15:00,33.5,33.53,33.49,33.52,32100.0,17.0177,17.0329,17.0126,17.0279,32100.0
2013-07-25 12:20:00,33.52,33.56,33.52,33.54,57800.0,17.0279,17.0482,17.0279,17.038,57800.0
2013-07-25 12:25:00,33.54,33.54,33.49,33.49,31700.0,17.038,17.038,17.0126,17.0126,31700.0
2013-07-25 12:30:00,33.49,33.5,33.48,33.49,21200.0,17.0126,17.0177,17.0075,17.0126,21200.0
2013-07-25 12:35:00,33.49,33.62,33.49,33.6,62600.0,17.0126,17.0787,17.0126,17.0685,62600.0
2013-07-25 12:40:00,33.59,33.64,33.57,33.64,28100.0,17.0634,17.0888,17.0533,17.0888,28100.0
2013-07-25 12:45:00,33.65,33.69,33.65,33.69,20200.0,17.0939,17.1142,17.0939,17.1142,20200.0
2013-07-25 12:50:00,33.69,33.7,33.67,33.68,17500.0,17.1142,17.1193,17.1041,17.1091,17500.0
2013-07-25 12:55:00,33.68,33.77,33.68,33.73,53200.0,17.1091,17.1549,17.1091,17.1345,53200.0
2013-07-25 13:00:00,33.73,33.74,33.72,33.73,11100.0,17.1345,17.1396,17.1295,17.1345,11100.0
2013-07-25 13:05:00,33.73,33.73,33.67,33.68,24000.0,17.1345,17.1345,17.1041,17.1091,24000.0
2013-07-25 13:10:00,33.67,33.68,33.64,33.64,13900.0,17.1041,17.1091,17.0888,17.0888,13900.0
2013-07-25 13:15:00,33.64,33.66,33.63,33.65,27300.0,17.0888,17.099,17.0837,17.0939,27300.0
2013-07-25 13:20:00,33.65,33.65,33.64,33.65,14400.0,17.0939,17.0939,17.0888,17.0939,14400.0
2013-07-25 13:25:00,33.65,33.67,33.63,33.67,28800.0,17.0939,17.1041,17.0837,17.1041,28800.0
2013-07-25 13:30:00,33.67,33.69,33.66,33.69,8900.0,17.1041,17.1142,17.099,17.1142,8900.0
2013-07-25 13:35:00,33.68,33.69,33.66,33.67,19700.0,17.1091,17.1142,17.099,17.1041,19700.0
2013-07-25 13:40:00,33.67,33.69,33.67,33.68,12400.0,17.1041,17.1142,17.1041,17.1091,12400.0
2013-07-25 13:45:00,33.68,33.69,33.67,33.67,11200.0,17.1091,17.1142,17.1041,17.1041,11200.0
2013-07-25 13:50:00,33.68,33.7,33.67,33.69,25300.0,17.1091,17.1193,17.1041,17.1142,25300.0
2013-07-25 13:55:00,33.7,33.7,33.68,33.69,12200.0,17.1193,17.1193,17.1091,17.1142,12200.0
2013-07-25 14:00:00,33.68,33.75,33.68,33.75,13100.0,17.1091,17.1447,17.1091,17.1447,13100.0
2013-07-25 14:05:00,33.75,33.78,33.75,33.78,19400.0,17.1447,17.1599,17.1447,17.1599,19400.0
2013-07-25 14:10:00,33.78,33.78,33.72,33.72,29900.0,17.1599,17.1599,17.1295,17.1295,29900.0
2013-07-25 14:15:00,33.73,33.75,33.71,33.75,20400.0,17.1345,17.1447,17.1244,17.1447,20400.0
2013-07-25 14:20:00,33.74,33.75,33.71,33.72,24300.0,17.1396,17.1447,17.1244,17.1295,24300.0
2013-07-25 14:25:00,33.72,33.72,33.67,33.67,22000.0,17.1295,17.1295,17.1041,17.1041,22000.0
2013-07-25 14:30:00,33.67,33.69,33.67,33.69,23000.0,17.1041,17.1142,17.1041,17.1142,23000.0
2013-07-25 14:35:00,33.69,33.7,33.68,33.7,10900.0,17.1142,17.1193,17.1091,17.1193,10900.0
2013-07-25 14:40:00,33.7,33.7,33.67,33.68,27900.0,17.1193,17.1193,17.1041,17.1091,27900.0
2013-07-25 14:45:00,33.69,33.71,33.67,33.7,23500.0,17.1142,17.1244,17.1041,17.1193,23500.0
2013-07-25 14:50:00,33.71,33.72,33.7,33.7,21500.0,17.1244,17.1295,17.1193,17.1193,21500.0
2013-07-25 14:55:00,33.7,33.7,33.64,33.65,33300.0,17.1193,17.1193,17.0888,17.0939,33300.0
2013-07-25 15:00:00,33.65,33.68,33.65,33.68,37100.0,17.0939,17.1091,17.0939,17.1091,37100.0
2013-07-25 15:05:00,33.68,33.73,33.66,33.72,60100.0,17.1091,17.1345,17.099,17.1295,60100.0
2013-07-25 15:10:00,33.72,33.77,33.72,33.76,140100.0,17.1295,17.1549,17.1295,17.1498,140100.0
2013-07-25 15:15:00,33.76,33.76,33.73,33.75,33400.0,17.1498,17.1498,17.1345,17.1447,33400.0
2013-07-25 15:20:00,33.75,33.8,33.73,33.79,76000.0,17.1447,17.1701,17.1345,17.165,76000.0
2013-07-25 15:25:00,33.8,33.82,33.79,33.8,65500.0,17.1701,17.1803,17.165,17.1701,65500.0
2013-07-25 15:30:00,33.8,33.82,33.77,33.78,54400.0,17.1701,17.1803,17.1549,17.1599,54400.0
2013-07-25 15:35:00,33.77,33.82,33.76,33.77,110000.0,17.1549,17.1803,17.1498,17.1549,110000.0
2013-07-25 15:40:00,33.77,33.78,33.75,33.77,65100.0,17.1549,17.1599,17.1447,17.1549,65100.0
2013-07-25 15:45:00,33.77,33.79,33.73,33.78,214300.0,17.1549,17.165,17.1345,17.1599,214300.0
2013-07-25 15:50:00,33.77,33.78,33.74,33.77,149100.0,17.1549,17.1599,17.1396,17.1549,149100.0
2013-07-25 15:55:00,33.78,33.82,33.77,33.81,442400.0,17.1599,17.1803,17.1549,17.1752,442400.0
2013-07-26 09:30:00,33.75,33.75,33.57,33.57,42400.0,17.1447,17.1447,17.0533,17.0533,42400.0
2013-07-26 09:35:00,33.55,33.75,33.55,33.75,23900.0,17.0431,17.1447,17.0431,17.1447,23900.0
2013-07-26 09:40:00,33.77,33.78,33.73,33.77,24300.0,17.1549,17.1599,17.1345,17.1549,24300.0
2013-07-26 09:45:00,33.77,33.81,33.76,33.77,49900.0,17.1549,17.1752,17.1498,17.1549,49900.0
2013-07-26 09:50:00,33.77,33.79,33.72,33.72,64900.0,17.1549,17.165,17.1295,17.1295,64900.0
2013-07-26 09:55:00,33.72,33.78,33.72,33.76,24700.0,17.1295,17.1599,17.1295,17.1498,24700.0
2013-07-26 10:00:00,33.75,33.84,33.75,33.77,34300.0,17.1447,17.1904,17.1447,17.1549,34300.0
2013-07-26 10:05:00,33.76,33.76,33.72,33.72,20800.0,17.1498,17.1498,17.1295,17.1295,20800.0
2013-07-26 10:10:00,33.72,33.79,33.71,33.79,63600.0,17.1295,17.165,17.1244,17.165,63600.0
2013-07-26 10:15:00,33.78,33.81,33.75,33.76,93300.0,17.1599,17.1752,17.1447,17.1498,93300.0
2013-07-26 10:20:00,33.75,33.76,33.72,33.73,40400.0,17.1447,17.1498,17.1295,17.1345,40400.0
2013-07-26 10:25:00,33.73,33.73,33.66,33.66,38200.0,17.1345,17.1345,17.099,17.099,38200.0
2013-07-26 10:30:00,33.66,33.68,33.62,33.62,30300.0,17.099,17.1091,17.0787,17.0787,30300.0
2013-07-26 10:35:00,33.61,33.61,33.56,33.57,13200.0,17.0736,17.0736,17.0482,17.0533,13200.0
2013-07-26 10:40:00,33.56,33.63,33.56,33.62,16900.0,17.0482,17.0837,17.0482,17.0787,16900.0
2013-07-26 10:45:00,33.61,33.63,33.59,33.61,76900.0,17.0736,17.0837,17.0634,17.0736,76900.0
2013-07-26 10:50:00,33.62,33.69,33.61,33.65,68400.0,17.0787,17.1142,17.0736,17.0939,68400.0
2013-07-26 10:55:00,33.65,33.66,33.6,33.63,33500.0,17.0939,17.099,17.0685,17.0837,33500.0
2013-07-26 11:00:00,33.63,33.71,33.62,33.7,37600.0,17.0837,17.1244,17.0787,17.1193,37600.0
2013-07-26 11:05:00,33.7,33.76,33.68,33.75,45700.0,17.1193,17.1498,17.1091,17.1447,45700.0
2013-07-26 11:10:00,33.75,33.77,33.74,33.76,68000.0,17.1447,17.1549,17.1396,17.1498,68000.0
2013-07-26 11:15:00,33.75,33.79,33.75,33.77,63000.0,17.1447,17.165,17.1447,17.1549,63000.0
2013-07-26 11:20:00,33.78,33.78,33.74,33.77,32100.0,17.1599,17.1599,17.1396,17.1549,32100.0
2013-07-26 11:25:00,33.77,33.78,33.77,33.78,25500.0,17.1549,17.1599,17.1549,17.1599,25500.0
2013-07-26 11:30:00,33.77,33.8,33.76,33.79,64900.0,17.1549,17.1701,17.1498,17.165,64900.0
2013-07-26 11:35:00,33.78,33.79,33.76,33.76,11900.0,17.1599,17.165,17.1498,17.1498,11900.0
2013-07-26 11:40:00,33.76,33.78,33.75,33.75,27000.0,17.1498,17.1599,17.1447,17.1447,27000.0
2013-07-26 11:45:00,33.76,33.8,33.76,33.8,43700.0,17.1498,17.1701,17.1498,17.1701,43700.0
2013-07-26 11:50:00,33.79,33.82,33.79,33.8,21300.0,17.165,17.1803,17.165,17.1701,21300.0
2013-07-26 11:55:00,33.81,33.82,33.79,33.8,16100.0,17.1752,17.1803,17.165,17.1701,16100.0
2013-07-26 12:00:00,33.8,33.83,33.8,33.81,22800.0,17.1701,17.1853,17.1701,17.1752,22800.0
2013-07-26 12:05:00,33.81,33.84,33.8,33.84,22400.0,17.1752,17.1904,17.1701,17.1904,22400.0
2013-07-26 12:10:00,33.84,33.87,33.84,33.86,19900.0,17.1904,17.2057,17.1904,17.2006,19900.0
2013-07-26 12:15:00,33.86,33.86,33.82,33.83,14300.0,17.2006,17.2006,17.1803,17.1853,14300.0
2013-07-26 12:20:00,33.82,33.85,33.82,33.84,18700.0,17.1803,17.1955,17.1803,17.1904,18700.0
2013-07-26 12:25:00,33.84,33.88,33.84,33.88,32700.0,17.1904,17.2107,17.1904,17.2107,32700.0
2013-07-26 12:30:00,33.87,33.89,33.86,33.88,45900.0,17.2057,17.2158,17.2006,17.2107,45900.0
2013-07-26 12:35:00,33.88,33.88,33.85,33.86,22100.0,17.2107,17.2107,17.1955,17.2006,22100.0
2013-07-26 12:40:00,33.86,33.87,33.82,33.82,30700.0,17.2006,17.2057,17.1803,17.1803,30700.0
2013-07-26 12:45:00,33.82,33.85,33.82,33.82,13800.0,17.1803,17.1955,17.1803,17.1803,13800.0
2013-07-26 12:50:00,33.82,33.83,33.79,33.79,16500.0,17.1803,17.1853,17.165,17.165,16500.0
2013-07-26 12:55:00,33.79,33.8,33.77,33.77,14300.0,17.165,17.1701,17.1549,17.1549,14300.0
2013-07-26 13:00:00,33.77,33.8,33.76,33.8,11600.0,17.1549,17.1701,17.1498,17.1701,11600.0
2013-07-26 13:05:00,33.79,33.85,33.79,33.84,16800.0,17.165,17.1955,17.165,17.1904,16800.0
2013-07-26 13:10:00,33.84,33.88,33.84,33.85,33600.0,17.1904,17.2107,17.1904,17.1955,33600.0
2013-07-26 13:15:00,33.85,33.86,33.84,33.85,14800.0,17.1955,17.2006,17.1904,17.1955,14800.0
2013-07-26 13:20:00,33.85,33.88,33.84,33.88,19600.0,17.1955,17.2107,17.1904,17.2107,19600.0
2013-07-26 13:25:00,33.88,33.88,33.84,33.86,18800.0,17.2107,17.2107,17.1904,17.2006,18800.0
2013-07-26 13:30:00,33.86,33.88,33.86,33.88,5200.0,17.2006,17.2107,17.2006,17.2107,5200.0
2013-07-26 13:35:00,33.87,33.87,33.83,33.84,15000.0,17.2057,17.2057,17.1853,17.1904,15000.0
2013-07-26 13:40:00,33.83,33.85,33.83,33.84,10500.0,17.1853,17.1955,17.1853,17.1904,10500.0
2013-07-26 13:45:00,33.84,33.88,33.84,33.88,8800.0,17.1904,17.2107,17.1904,17.2107,8800.0
2013-07-26 13:50:00,33.87,33.88,33.87,33.88,9300.0,17.2057,17.2107,17.2057,17.2107,9300.0
2013-07-26 13:55:00,33.88,33.89,33.87,33.88,15700.0,17.2107,17.2158,17.2057,17.2107,15700.0
2013-07-26 14:00:00,33.87,33.93,33.87,33.93,28100.0,17.2057,17.2361,17.2057,17.2361,28100.0
2013-07-26 14:05:00,33.93,33.95,33.92,33.95,34300.0,17.2361,17.2463,17.2311,17.2463,34300.0
2013-07-26 14:10:00,33.95,33.95,33.91,33.91,73900.0,17.2463,17.2463,17.226,17.226,73900.0
2013-07-26 14:15:00,33.91,33.92,33.89,33.91,19300.0,17.226,17.2311,17.2158,17.226,19300.0
2013-07-26 14:20:00,33.9,33.91,33.89,33.9,23800.0,17.2209,17.226,17.2158,17.2209,23800.0
2013-07-26 14:25:00,33.9,33.92,33.88,33.89,45400.0,17.2209,17.2311,17.2107,17.2158,45400.0
2013-07-26 14:30:00,33.89,33.91,33.88,33.91,17300.0,17.2158,17.226,17.2107,17.226,17300.0
2013-07-26 14:35:00,33.91,33.91,33.88,33.89,40100.0,17.226,17.226,17.2107,17.2158,40100.0
2013-07-26 14:40:00,33.88,33.9,33.88,33.89,41500.0,17.2107,17.2209,17.2107,17.2158,41500.0
2013-07-26 14:45:00,33.88,33.91,33.88,33.9,32000.0,17.2107,17.226,17.2107,17.2209,32000.0
2013-07-26 14:50:00,33.9,33.94,33.89,33.93,33000.0,17.2209,17.2412,17.2158,17.2361,33000.0
2013-07-26 14:55:00,33.92,33.94,33.92,33.94,24000.0,17.2311,17.2412,17.2311,17.2412,24000.0
2013-07-26 15:00:00,33.94,33.94,33.91,33.91,31200.0,17.2412,17.2412,17.226,17.226,31200.0
2013-07-26 15:05:00,33.91,33.92,33.88,33.92,79100.0,17.226,17.2311,17.2107,17.2311,79100.0
2013-07-26 15:10:00,33.9,33.92,33.89,33.9,51500.0,17.2209,17.2311,17.2158,17.2209,51500.0
2013-07-26 15:15:00,33.91,33.92,33.9,33.91,32000.0,17.226,17.2311,17.2209,17.226,32000.0
2013-07-26 15:20:00,33.91,33.96,33.9,33.93,94600.0,17.226,17.2514,17.2209,17.2361,94600.0
2013-07-26 15:25:00,33.94,33.94,33.92,33.93,41200.0,17.2412,17.2412,17.2311,17.2361,41200.0
2013-07-26 15:30:00,33.93,33.95,33.92,33.95,64100.0,17.2361,17.2463,17.2311,17.2463,64100.0
2013-07-26 15:35:00,33.95,33.97,33.94,33.95,77800.0,17.2463,17.2565,17.2412,17.2463,77800.0
2013-07-26 15:40:00,33.95,33.96,33.93,33.94,79700.0,17.2463,17.2514,17.2361,17.2412,79700.0
2013-07-26 15:45:00,33.94,33.96,33.93,33.94,121100.0,17.2412,17.2514,17.2361,17.2412,121100.0
2013-07-26 15:50:00,33.94,33.95,33.92,33.94,111000.0,17.2412,17.2463,17.2311,17.2412,111000.0
2013-07-26 15:55:00,33.94,33.94,33.91,33.92,267900.0,17.2412,17.2412,17.226,17.2311,267900.0
2013-07-29 09:30:00,33.9,33.92,33.82,33.92,44200.0,17.2209,17.2311,17.1803,17.2311,44200.0
2013-07-29 09:35:00,33.92,33.94,33.82,33.82,13500.0,17.2311,17.2412,17.1803,17.1803,13500.0
2013-07-29 09:40:00,33.86,33.95,33.82,33.95,89200.0,17.2006,17.2463,17.1803,17.2463,89200.0
2013-07-29 09:45:00,33.95,33.95,33.88,33.9,51100.0,17.2463,17.2463,17.2107,17.2209,51100.0
2013-07-29 09:50:00,33.91,33.93,33.85,33.87,13100.0,17.226,17.2361,17.1955,17.2057,13100.0
2013-07-29 09:55:00,33.86,34.0,33.85,33.99,52300.0,17.2006,17.2717,17.1955,17.2666,52300.0
2013-07-29 10:00:00,33.99,34.0,33.9,33.91,33600.0,17.2666,17.2717,17.2209,17.226,33600.0
2013-07-29 10:05:00,33.91,33.91,33.85,33.89,29900.0,17.226,17.226,17.1955,17.2158,29900.0
2013-07-29 10:10:00,33.89,33.97,33.86,33.96,76900.0,17.2158,17.2565,17.2006,17.2514,76900.0
2013-07-29 10:15:00,33.95,33.96,33.9,33.95,40300.0,17.2463,17.2514,17.2209,17.2463,40300.0
2013-07-29 10:20:00,33.95,33.99,33.95,33.97,35000.0,17.2463,17.2666,17.2463,17.2565,35000.0
2013-07-29 10:25:00,33.95,33.99,33.95,33.96,21400.0,17.2463,17.2666,17.2463,17.2514,21400.0
2013-07-29 10:30:00,33.96,33.96,33.85,33.85,33200.0,17.2514,17.2514,17.1955,17.1955,33200.0
2013-07-29 10:35:00,33.85,33.87,33.83,33.87,40900.0,17.1955,17.2057,17.1853,17.2057,40900.0
2013-07-29 10:40:00,33.86,33.9,33.84,33.89,40600.0,17.2006,17.2209,17.1904,17.2158,40600.0
2013-07-29 10:45:00,33.88,33.91,33.87,33.88,26600.0,17.2107,17.226,17.2057,17.2107,26600.0
2013-07-29 10:50:00,33.88,33.89,33.88,33.89,7400.0,17.2107,17.2158,17.2107,17.2158,7400.0
2013-07-29 10:55:00,33.88,33.9,33.85,33.9,43800.0,17.2107,17.2209,17.1955,17.2209,43800.0
2013-07-29 11:00:00,33.9,33.92,33.88,33.9,55900.0,17.2209,17.2311,17.2107,17.2209,55900.0
2013-07-29 11:05:00,33.9,33.96,33.9,33.95,52800.0,17.2209,17.2514,17.2209,17.2463,52800.0
2013-07-29 11:10:00,33.95,33.98,33.93,33.96,54700.0,17.2463,17.2615,17.2361,17.2514,54700.0
2013-07-29 11:15:00,33.96,33.96,33.91,33.91,27100.0,17.2514,17.2514,17.226,17.226,27100.0
2013-07-29 11:20:00,33.91,33.92,33.89,33.89,24000.0,17.226,17.2311,17.2158,17.2158,24000.0
2013-07-29 11:25:00,33.9,33.9,33.88,33.88,32000.0,17.2209,17.2209,17.2107,17.2107,32000.0
2013-07-29 11:30:00,33.88,33.9,33.88,33.9,79100.0,17.2107,17.2209,17.2107,17.2209,79100.0
2013-07-29 11:35:00,33.9,33.9,33.88,33.88,25600.0,17.2209,17.2209,17.2107,17.2107,25600.0
2013-07-29 11:40:00,33.89,33.89,33.85,33.85,31600.0,17.2158,17.2158,17.1955,17.1955,31600.0
2013-07-29 11:45:00,33.85,33.87,33.85,33.86,31800.0,17.1955,17.2057,17.1955,17.2006,31800.0
2013-07-29 11:50:00,33.87,33.87,33.86,33.86,19000.0,17.2057,17.2057,17.2006,17.2006,19000.0
2013-07-29 11:55:00,33.86,33.87,33.85,33.87,29100.0,17.2006,17.2057,17.1955,17.2057,29100.0
2013-07-29 12:00:00,33.87,33.9,33.85,33.88,77200.0,17.2057,17.2209,17.1955,17.2107,77200.0
2013-07-29 12:05:00,33.88,33.89,33.87,33.87,5500.0,17.2107,17.2158,17.2057,17.2057,5500.0
2013-07-29 12:10:00,33.87,33.89,33.86,33.88,20900.0,17.2057,17.2158,17.2006,17.2107,20900.0
2013-07-29 12:15:00,33.88,33.89,33.86,33.87,25100.0,17.2107,17.2158,17.2006,17.2057,25100.0
2013-07-29 12:20:00,33.87,33.89,33.86,33.89,29500.0,17.2057,17.2158,17.2006,17.2158,29500.0
2013-07-29 12:25:00,33.89,33.9,33.88,33.89,20300.0,17.2158,17.2209,17.2107,17.2158,20300.0
2013-07-29 12:30:00,33.89,33.9,33.88,33.88,22200.0,17.2158,17.2209,17.2107,17.2107,22200.0
2013-07-29 12:35:00,33.88,33.88,33.87,33.88,15000.0,17.2107,17.2107,17.2057,17.2107,15000.0
2013-07-29 12:40:00,33.88,33.88,33.86,33.87,14500.0,17.2107,17.2107,17.2006,17.2057,14500.0
2013-07-29 12:45:00,33.88,33.89,33.87,33.89,28700.0,17.2107,17.2158,17.2057,17.2158,28700.0
2013-07-29 12:50:00,33.89,33.9,33.88,33.89,23500.0,17.2158,17.2209,17.2107,17.2158,23500.0
2013-07-29 12:55:00,33.89,33.89,33.87,33.88,14400.0,17.2158,17.2158,17.2057,17.2107,14400.0
2013-07-29 13:00:00,33.87,33.88,33.86,33.86,49200.0,17.2057,17.2107,17.2006,17.2006,49200.0
2013-07-29 13:05:00,33.86,33.89,33.86,33.88,39800.0,17.2006,17.2158,17.2006,17.2107,39800.0
2013-07-29 13:10:00,33.87,33.87,33.84,33.87,22700.0,17.2057,17.2057,17.1904,17.2057,22700.0
2013-07-29 13:15:00,33.87,33.87,33.83,33.83,30100.0,17.2057,17.2057,17.1853,17.1853,30100.0
2013-07-29 13:20:00,33.84,33.85,33.83,33.83,11500.0,17.1904,17.1955,17.1853,17.1853,11500.0
2013-07-29 13:25:00,33.84,33.85,33.83,33.84,7500.0,17.1904,17.1955,17.1853,17.1904,7500.0
2013-07-29 13:30:00,33.85,33.85,33.84,33.85,19600.0,17.1955,17.1955,17.1904,17.1955,19600.0
2013-07-29 13:35:00,33.85,33.85,33.83,33.83,71000.0,17.1955,17.1955,17.1853,17.1853,71000.0
2013-07-29 13:40:00,33.83,33.85,33.83,33.84,17300.0,17.1853,17.1955,17.1853,17.1904,17300.0
2013-07-29 13:45:00,33.84,33.85,33.83,33.85,14300.0,17.1904,17.1955,17.1853,17.1955,14300.0
2013-07-29 13:50:00,33.85,33.85,33.83,33.83,13000.0,17.1955,17.1955,17.1853,17.1853,13000.0
2013-07-29 13:55:00,33.83,33.86,33.83,33.84,41600.0,17.1853,17.2006,17.1853,17.1904,41600.0
2013-07-29 14:00:00,33.83,33.85,33.83,33.85,27500.0,17.1853,17.1955,17.1853,17.1955,27500.0
2013-07-29 14:05:00,33.85,33.9,33.84,33.85,95100.0,17.1955,17.2209,17.1904,17.1955,95100.0
2013-07-29 14:10:00,33.85,33.88,33.84,33.86,18900.0,17.1955,17.2107,17.1904,17.2006,18900.0
2013-07-29 14:15:00,33.86,33.88,33.85,33.88,12400.0,17.2006,17.2107,17.1955,17.2107,12400.0
2013-07-29 14:20:00,33.88,33.88,33.86,33.87,9500.0,17.2107,17.2107,17.2006,17.2057,9500.0
2013-07-29 14:25:00,33.86,33.9,33.86,33.89,10300.0,17.2006,17.2209,17.2006,17.2158,10300.0
2013-07-29 14:30:00,33.9,33.92,33.89,33.92,13700.0,17.2209,17.2311,17.2158,17.2311,13700.0
2013-07-29 14:35:00,33.91,33.94,33.91,33.91,22000.0,17.226,17.2412,17.226,17.226,22000.0
2013-07-29 14:40:00,33.92,33.99,33.91,33.97,44000.0,17.2311,17.2666,17.226,17.2565,44000.0
2013-07-29 14:45:00,33.97,34.01,33.96,34.0,50000.0,17.2565,17.2768,17.2514,17.2717,50000.0
2013-07-29 14:50:00,34.01,34.02,33.99,34.01,36700.0,17.2768,17.2819,17.2666,17.2768,36700.0
2013-07-29 14:55:00,34.0,34.02,34.0,34.0,30200.0,17.2717,17.2819,17.2717,17.2717,30200.0
2013-07-29 15:00:00,34.0,34.02,34.0,34.0,60500.0,17.2717,17.2819,17.2717,17.2717,60500.0
2013-07-29 15:05:00,34.01,34.01,33.97,33.98,56300.0,17.2768,17.2768,17.2565,17.2615,56300.0
2013-07-29 15:10:00,33.99,33.99,33.96,33.97,16800.0,17.2666,17.2666,17.2514,17.2565,16800.0
2013-07-29 15:15:00,33.96,33.98,33.95,33.96,42300.0,17.2514,17.2615,17.2463,17.2514,42300.0
2013-07-29 15:20:00,33.96,33.96,33.93,33.96,44500.0,17.2514,17.2514,17.2361,17.2514,44500.0
2013-07-29 15:25:00,33.96,33.99,33.94,33.94,69000.0,17.2514,17.2666,17.2412,17.2412,69000.0
2013-07-29 15:30:00,33.94,33.95,33.91,33.92,103800.0,17.2412,17.2463,17.226,17.2311,103800.0
2013-07-29 15:35:00,33.92,33.93,33.91,33.93,55100.0,17.2311,17.2361,17.226,17.2361,55100.0
2013-07-29 15:40:00,33.92,33.93,33.92,33.93,41800.0,17.2311,17.2361,17.2311,17.2361,41800.0
2013-07-29 15:45:00,33.93,34.03,33.93,34.02,127900.0,17.2361,17.2869,17.2361,17.2819,127900.0
2013-07-29 15:50:00,34.02,34.03,33.94,33.97,121600.0,17.2819,17.2869,17.2412,17.2565,121600.0
2013-07-29 15:55:00,33.97,33.99,33.96,33.99,208200.0,17.2565,17.2666,17.2514,17.2666,208200.0
2013-07-30 09:30:00,34.09,34.3,34.08,34.11,80900.0,17.3174,17.4241,17.3123,17.3276,80900.0
2013-07-30 09:35:00,34.15,34.2,34.0,34.01,39900.0,17.3479,17.3733,17.2717,17.2768,39900.0
2013-07-30 09:40:00,34.01,34.07,34.0,34.05,21200.0,17.2768,17.3073,17.2717,17.2971,21200.0
2013-07-30 09:45:00,34.05,34.05,33.99,34.01,20400.0,17.2971,17.2971,17.2666,17.2768,20400.0
2013-07-30 09:50:00,34.01,34.01,33.96,33.98,42800.0,17.2768,17.2768,17.2514,17.2615,42800.0
2013-07-30 09:55:00,33.99,34.0,33.91,33.92,46000.0,17.2666,17.2717,17.226,17.2311,46000.0
2013-07-30 10:00:00,33.92,33.96,33.9,33.92,45100.0,17.2311,17.2514,17.2209,17.2311,45100.0
2013-07-30 10:05:00,33.92,33.96,33.9,33.91,33100.0,17.2311,17.2514,17.2209,17.226,33100.0
2013-07-30 10:10:00,33.91,33.94,33.91,33.93,59400.0,17.226,17.2412,17.226,17.2361,59400.0
2013-07-30 10:15:00,33.93,33.94,33.9,33.91,21900.0,17.2361,17.2412,17.2209,17.226,21900.0
2013-07-30 10:20:00,33.91,33.93,33.91,33.91,49700.0,17.226,17.2361,17.226,17.226,49700.0
2013-07-30 10:25:00,33.91,33.92,33.87,33.87,37200.0,17.226,17.2311,17.2057,17.2057,37200.0
2013-07-30 10:30:00,33.87,33.92,33.85,33.85,65900.0,17.2057,17.2311,17.1955,17.1955,65900.0
2013-07-30 10:35:00,33.85,33.86,33.83,33.84,35800.0,17.1955,17.2006,17.1853,17.1904,35800.0
2013-07-30 10:40:00,33.84,33.85,33.84,33.84,102600.0,17.1904,17.1955,17.1904,17.1904,102600.0
2013-07-30 10:45:00,33.84,33.87,33.83,33.87,21700.0,17.1904,17.2057,17.1853,17.2057,21700.0
2013-07-30 10:50:00,33.87,33.87,33.8,33.84,74100.0,17.2057,17.2057,17.1701,17.1904,74100.0
2013-07-30 10:55:00,33.84,33.86,33.83,33.84,88100.0,17.1904,17.2006,17.1853,17.1904,88100.0
2013-07-30 11:00:00,33.83,33.83,33.76,33.8,92800.0,17.1853,17.1853,17.1498,17.1701,92800.0
2013-07-30 11:05:00,33.79,33.8,33.76,33.77,26400.0,17.165,17.1701,17.1498,17.1549,26400.0
2013-07-30 11:10:00,33.77,33.78,33.76,33.76,46700.0,17.1549,17.1599,17.1498,17.1498,46700.0
2013-07-30 11:15:00,33.76,33.77,33.73,33.76,49100.0,17.1498,17.1549,17.1345,17.1498,49100.0
2013-07-30 11:20:00,33.76,33.77,33.76,33.77,17900.0,17.1498,17.1549,17.1498,17.1549,17900.0
2013-07-30 11:25:00,33.77,33.78,33.76,33.78,65200.0,17.1549,17.1599,17.1498,17.1599,65200.0
2013-07-30 11:30:00,33.77,33.81,33.76,33.78,86900.0,17.1549,17.1752,17.1498,17.1599,86900.0
2013-07-30 11:35:00,33.78,33.82,33.76,33.8,72100.0,17.1599,17.1803,17.1498,17.1701,72100.0
2013-07-30 11:40:00,33.81,33.82,33.76,33.76,49600.0,17.1752,17.1803,17.1498,17.1498,49600.0
2013-07-30 11:45:00,33.76,33.8,33.76,33.8,47800.0,17.1498,17.1701,17.1498,17.1701,47800.0
2013-07-30 11:50:00,33.8,33.83,33.79,33.81,38600.0,17.1701,17.1853,17.165,17.1752,38600.0
2013-07-30 11:55:00,33.8,33.83,33.78,33.8,30600.0,17.1701,17.1853,17.1599,17.1701,30600.0
2013-07-30 12:00:00,33.8,33.81,33.79,33.8,31000.0,17.1701,17.1752,17.165,17.1701,31000.0
2013-07-30 12:05:00,33.79,33.81,33.79,33.81,23600.0,17.165,17.1752,17.165,17.1752,23600.0
2013-07-30 12:10:00,33.8,33.81,33.77,33.77,32600.0,17.1701,17.1752,17.1549,17.1549,32600.0
2013-07-30 12:15:00,33.77,33.77,33.76,33.77,24800.0,17.1549,17.1549,17.1498,17.1549,24800.0
2013-07-30 12:20:00,33.76,33.78,33.75,33.77,28100.0,17.1498,17.1599,17.1447,17.1549,28100.0
2013-07-30 12:25:00,33.78,33.78,33.77,33.77,9400.0,17.1599,17.1599,17.1549,17.1549,9400.0
2013-07-30 12:30:00,33.78,33.79,33.77,33.79,13400.0,17.1599,17.165,17.1549,17.165,13400.0
2013-07-30 12:35:00,33.79,33.79,33.75,33.76,37100.0,17.165,17.165,17.1447,17.1498,37100.0
2013-07-30 12:40:00,33.76,33.78,33.76,33.77,49000.0,17.1498,17.1599,17.1498,17.1549,49000.0
2013-07-30 12:45:00,33.77,33.81,33.77,33.81,13900.0,17.1549,17.1752,17.1549,17.1752,13900.0
2013-07-30 12:50:00,33.8,33.8,33.77,33.77,49000.0,17.1701,17.1701,17.1549,17.1549,49000.0
2013-07-30 12:55:00,33.77,33.79,33.77,33.79,14100.0,17.1549,17.165,17.1549,17.165,14100.0
2013-07-30 13:00:00,33.79,33.79,33.78,33.79,8000.0,17.165,17.165,17.1599,17.165,8000.0
2013-07-30 13:05:00,33.79,33.83,33.78,33.82,24300.0,17.165,17.1853,17.1599,17.1803,24300.0
2013-07-30 13:10:00,33.83,33.9,33.82,33.89,72200.0,17.1853,17.2209,17.1803,17.2158,72200.0
2013-07-30 13:15:00,33.89,33.9,33.85,33.85,33800.0,17.2158,17.2209,17.1955,17.1955,33800.0
2013-07-30 13:20:00,33.86,33.86,33.84,33.86,39700.0,17.2006,17.2006,17.1904,17.2006,39700.0
2013-07-30 13:25:00,33.85,33.86,33.79,33.8,48700.0,17.1955,17.2006,17.165,17.1701,48700.0
2013-07-30 13:30:00,33.79,33.8,33.77,33.79,35400.0,17.165,17.1701,17.1549,17.165,35400.0
2013-07-30 13:35:00,33.78,33.8,33.78,33.79,26100.0,17.1599,17.1701,17.1599,17.165,26100.0
2013-07-30 13:40:00,33.78,33.8,33.77,33.79,31900.0,17.1599,17.1701,17.1549,17.165,31900.0
2013-07-30 13:45:00,33.8,33.81,33.79,33.81,24100.0,17.1701,17.1752,17.165,17.1752,24100.0
2013-07-30 13:50:00,33.81,33.81,33.79,33.8,21700.0,17.1752,17.1752,17.165,17.1701,21700.0
2013-07-30 13:55:00,33.79,33.81,33.78,33.8,34700.0,17.165,17.1752,17.1599,17.1701,34700.0
2013-07-30 14:00:00,33.8,33.81,33.78,33.78,19600.0,17.1701,17.1752,17.1599,17.1599,19600.0
2013-07-30 14:05:00,33.78,33.8,33.75,33.75,39600.0,17.1599,17.1701,17.1447,17.1447,39600.0
2013-07-30 14:10:00,33.75,33.76,33.74,33.76,30800.0,17.1447,17.1498,17.1396,17.1498,30800.0
2013-07-30 14:15:00,33.75,33.76,33.72,33.73,41300.0,17.1447,17.1498,17.1295,17.1345,41300.0
2013-07-30 14:20:00,33.73,33.76,33.72,33.75,72800.0,17.1345,17.1498,17.1295,17.1447,72800.0
2013-07-30 14:25:00,33.75,33.75,33.73,33.73,37300.0,17.1447,17.1447,17.1345,17.1345,37300.0
2013-07-30 14:30:00,33.73,33.74,33.7,33.72,90300.0,17.1345,17.1396,17.1193,17.1295,90300.0
2013-07-30 14:35:00,33.73,33.74,33.69,33.71,116600.0,17.1345,17.1396,17.1142,17.1244,116600.0
2013-07-30 14:40:00,33.71,33.75,33.69,33.74,253000.0,17.1244,17.1447,17.1142,17.1396,253000.0
2013-07-30 14:45:00,33.74,33.75,33.72,33.73,78900.0,17.1396,17.1447,17.1295,17.1345,78900.0
2013-07-30 14:50:00,33.73,33.74,33.7,33.72,82800.0,17.1345,17.1396,17.1193,17.1295,82800.0
2013-07-30 14:55:00,33.72,33.74,33.68,33.69,84600.0,17.1295,17.1396,17.1091,17.1142,84600.0
2013-07-30 15:00:00,33.68,33.7,33.66,33.7,31900.0,17.1091,17.1193,17.099,17.1193,31900.0
2013-07-30 15:05:00,33.7,33.71,33.68,33.69,57600.0,17.1193,17.1244,17.1091,17.1142,57600.0
2013-07-30 15:10:00,33.68,33.72,33.68,33.71,68100.0,17.1091,17.1295,17.1091,17.1244,68100.0
2013-07-30 15:15:00,33.72,33.72,33.69,33.72,150200.0,17.1295,17.1295,17.1142,17.1295,150200.0
2013-07-30 15:20:00,33.72,33.8,33.71,33.78,79900.0,17.1295,17.1701,17.1244,17.1599,79900.0
2013-07-30 15:25:00,33.79,33.79,33.75,33.76,55100.0,17.165,17.165,17.1447,17.1498,55100.0
2013-07-30 15:30:00,33.76,33.81,33.75,33.81,83000.0,17.1498,17.1752,17.1447,17.1752,83000.0
2013-07-30 15:35:00,33.8,33.84,33.8,33.84,46800.0,17.1701,17.1904,17.1701,17.1904,46800.0
2013-07-30 15:40:00,33.84,33.86,33.8,33.86,94200.0,17.1904,17.2006,17.1701,17.2006,94200.0
2013-07-30 15:45:00,33.86,33.86,33.79,33.85,168000.0,17.2006,17.2006,17.165,17.1955,168000.0
2013-07-30 15:50:00,33.84,33.86,33.83,33.85,152000.0,17.1904,17.2006,17.1853,17.1955,152000.0
2013-07-30 15:55:00,33.85,33.86,33.81,33.82,354900.0,17.1955,17.2006,17.1752,17.1803,354900.0
2013-07-31 09:30:00,33.85,33.93,33.71,33.72,68200.0,17.1955,17.2361,17.1244,17.1295,68200.0
2013-07-31 09:35:00,33.72,33.88,33.7,33.83,30100.0,17.1295,17.2107,17.1193,17.1853,30100.0
2013-07-31 09:40:00,33.84,33.85,33.75,33.8,21000.0,17.1904,17.1955,17.1447,17.1701,21000.0
2013-07-31 09:45:00,33.82,33.82,33.75,33.76,93700.0,17.1803,17.1803,17.1447,17.1498,93700.0
2013-07-31 09:50:00,33.77,33.79,33.72,33.78,109800.0,17.1549,17.165,17.1295,17.1599,109800.0
2013-07-31 09:55:00,33.8,33.83,33.75,33.77,58100.0,17.1701,17.1853,17.1447,17.1549,58100.0
2013-07-31 10:00:00,33.76,33.84,33.7,33.77,74200.0,17.1498,17.1904,17.1193,17.1549,74200.0
2013-07-31 10:05:00,33.77,33.77,33.71,33.72,52200.0,17.1549,17.1549,17.1244,17.1295,52200.0
2013-07-31 10:10:00,33.71,33.84,33.7,33.84,83900.0,17.1244,17.1904,17.1193,17.1904,83900.0
2013-07-31 10:15:00,33.84,33.93,33.83,33.84,68200.0,17.1904,17.2361,17.1853,17.1904,68200.0
2013-07-31 10:20:00,33.84,34.01,33.84,34.0,53600.0,17.1904,17.2768,17.1904,17.2717,53600.0
2013-07-31 10:25:00,34.01,34.13,33.98,34.09,81300.0,17.2768,17.3377,17.2615,17.3174,81300.0
2013-07-31 10:30:00,34.09,34.13,34.07,34.1,47600.0,17.3174,17.3377,17.3073,17.3225,47600.0
2013-07-31 10:35:00,34.11,34.18,34.11,34.17,46900.0,17.3276,17.3631,17.3276,17.3581,46900.0
2013-07-31 10:40:00,34.17,34.22,34.13,34.13,42700.0,17.3581,17.3835,17.3377,17.3377,42700.0
2013-07-31 10:45:00,34.13,34.14,34.08,34.11,65200.0,17.3377,17.3428,17.3123,17.3276,65200.0
2013-07-31 10:50:00,34.12,34.16,34.11,34.16,42500.0,17.3327,17.353,17.3276,17.353,42500.0
2013-07-31 10:55:00,34.16,34.21,34.15,34.19,50500.0,17.353,17.3784,17.3479,17.3682,50500.0
2013-07-31 11:00:00,34.18,34.18,34.13,34.13,51500.0,17.3631,17.3631,17.3377,17.3377,51500.0
2013-07-31 11:05:00,34.14,34.2,34.13,34.19,33800.0,17.3428,17.3733,17.3377,17.3682,33800.0
2013-07-31 11:10:00,34.18,34.22,34.16,34.16,29000.0,17.3631,17.3835,17.353,17.353,29000.0
2013-07-31 11:15:00,34.16,34.19,34.16,34.19,23200.0,17.353,17.3682,17.353,17.3682,23200.0
2013-07-31 11:20:00,34.19,34.19,34.15,34.15,34700.0,17.3682,17.3682,17.3479,17.3479,34700.0
2013-07-31 11:25:00,34.16,34.16,34.07,34.08,58300.0,17.353,17.353,17.3073,17.3123,58300.0
2013-07-31 11:30:00,34.08,34.11,34.06,34.09,47100.0,17.3123,17.3276,17.3022,17.3174,47100.0
2013-07-31 11:35:00,34.08,34.15,34.07,34.15,27100.0,17.3123,17.3479,17.3073,17.3479,27100.0
2013-07-31 11:40:00,34.15,34.15,34.11,34.14,21400.0,17.3479,17.3479,17.3276,17.3428,21400.0
2013-07-31 11:45:00,34.14,34.16,34.12,34.13,24200.0,17.3428,17.353,17.3327,17.3377,24200.0
2013-07-31 11:50:00,34.12,34.13,34.05,34.09,39000.0,17.3327,17.3377,17.2971,17.3174,39000.0
2013-07-31 11:55:00,34.09,34.14,34.07,34.07,49700.0,17.3174,17.3428,17.3073,17.3073,49700.0
2013-07-31 12:00:00,34.06,34.09,34.04,34.09,28000.0,17.3022,17.3174,17.292,17.3174,28000.0
2013-07-31 12:05:00,34.09,34.16,34.08,34.14,32400.0,17.3174,17.353,17.3123,17.3428,32400.0
2013-07-31 12:10:00,34.14,34.14,34.09,34.11,42200.0,17.3428,17.3428,17.3174,17.3276,42200.0
2013-07-31 12:15:00,34.11,34.12,34.1,34.1,24300.0,17.3276,17.3327,17.3225,17.3225,24300.0
2013-07-31 12:20:00,34.11,34.11,34.02,34.06,41200.0,17.3276,17.3276,17.2819,17.3022,41200.0
2013-07-31 12:25:00,34.05,34.06,34.04,34.05,14000.0,17.2971,17.3022,17.292,17.2971,14000.0
2013-07-31 12:30:00,34.05,34.05,34.04,34.05,28800.0,17.2971,17.2971,17.292,17.2971,28800.0
2013-07-31 12:35:00,34.05,34.07,34.04,34.07,41600.0,17.2971,17.3073,17.292,17.3073,41600.0
2013-07-31 12:40:00,34.08,34.11,34.07,34.08,49500.0,17.3123,17.3276,17.3073,17.3123,49500.0
2013-07-31 12:45:00,34.08,34.08,34.03,34.04,20300.0,17.3123,17.3123,17.2869,17.292,20300.0
2013-07-31 12:50:00,34.04,34.06,34.01,34.02,39400.0,17.292,17.3022,17.2768,17.2819,39400.0
2013-07-31 12:55:00,34.02,34.04,34.02,34.02,18000.0,17.2819,17.292,17.2819,17.2819,18000.0
2013-07-31 13:00:00,34.03,34.03,33.96,33.98,34600.0,17.2869,17.2869,17.2514,17.2615,34600.0
2013-07-31 13:05:00,33.98,33.99,33.95,33.97,18500.0,17.2615,17.2666,17.2463,17.2565,18500.0
2013-07-31 13:10:00,33.97,34.0,33.97,34.0,25200.0,17.2565,17.2717,17.2565,17.2717,25200.0
2013-07-31 13:15:00,34.0,34.0,33.95,33.97,32100.0,17.2717,17.2717,17.2463,17.2565,32100.0
2013-07-31 13:20:00,33.97,33.97,33.95,33.95,24500.0,17.2565,17.2565,17.2463,17.2463,24500.0
2013-07-31 13:25:00,33.95,33.97,33.94,33.96,23000.0,17.2463,17.2565,17.2412,17.2514,23000.0
2013-07-31 13:30:00,33.97,33.97,33.96,33.97,9500.0,17.2565,17.2565,17.2514,17.2565,9500.0
2013-07-31 13:35:00,33.96,34.01,33.95,34.0,46600.0,17.2514,17.2768,17.2463,17.2717,46600.0
2013-07-31 13:40:00,34.01,34.01,33.98,33.98,28700.0,17.2768,17.2768,17.2615,17.2615,28700.0
2013-07-31 13:45:00,33.99,34.0,33.98,33.99,11700.0,17.2666,17.2717,17.2615,17.2666,11700.0
2013-07-31 13:50:00,34.0,34.03,33.99,34.02,23200.0,17.2717,17.2869,17.2666,17.2819,23200.0
2013-07-31 13:55:00,34.03,34.03,34.02,34.02,20300.0,17.2869,17.2869,17.2819,17.2819,20300.0
2013-07-31 14:00:00,34.02,34.16,34.01,34.11,109600.0,17.2819,17.353,17.2768,17.3276,109600.0
2013-07-31 14:05:00,34.12,34.17,34.09,34.15,68100.0,17.3327,17.3581,17.3174,17.3479,68100.0
2013-07-31 14:10:00,34.15,34.15,34.08,34.12,79400.0,17.3479,17.3479,17.3123,17.3327,79400.0
2013-07-31 14:15:00,34.12,34.12,33.97,34.0,64900.0,17.3327,17.3327,17.2565,17.2717,64900.0
2013-07-31 14:20:00,34.0,34.05,33.98,34.02,69200.0,17.2717,17.2971,17.2615,17.2819,69200.0
2013-07-31 14:25:00,34.02,34.08,34.0,34.08,54600.0,17.2819,17.3123,17.2717,17.3123,54600.0
2013-07-31 14:30:00,34.08,34.16,34.08,34.12,102200.0,17.3123,17.353,17.3123,17.3327,102200.0
2013-07-31 14:35:00,34.12,34.21,34.12,34.19,66700.0,17.3327,17.3784,17.3327,17.3682,66700.0
2013-07-31 14:40:00,34.19,34.25,34.19,34.2,53800.0,17.3682,17.3987,17.3682,17.3733,53800.0
2013-07-31 14:45:00,34.21,34.23,34.19,34.2,56200.0,17.3784,17.3885,17.3682,17.3733,56200.0
2013-07-31 14:50:00,34.21,34.25,34.2,34.24,68500.0,17.3784,17.3987,17.3733,17.3936,68500.0
2013-07-31 14:55:00,34.23,34.36,34.23,34.36,103100.0,17.3885,17.4546,17.3885,17.4546,103100.0
2013-07-31 15:00:00,34.36,34.36,34.23,34.26,148400.0,17.4546,17.4546,17.3885,17.4038,148400.0
2013-07-31 15:05:00,34.28,34.3,34.24,34.28,87300.0,17.4139,17.4241,17.3936,17.4139,87300.0
2013-07-31 15:10:00,34.28,34.31,34.28,34.29,65500.0,17.4139,17.4292,17.4139,17.419,65500.0
2013-07-31 15:15:00,34.29,34.29,34.27,34.28,63100.0,17.419,17.419,17.4089,17.4139,63100.0
2013-07-31 15:20:00,34.28,34.31,34.28,34.29,104600.0,17.4139,17.4292,17.4139,17.419,104600.0
2013-07-31 15:25:00,34.29,34.33,34.28,34.32,87100.0,17.419,17.4393,17.4139,17.4343,87100.0
2013-07-31 15:30:00,34.33,34.33,34.23,34.24,146000.0,17.4393,17.4393,17.3885,17.3936,146000.0
2013-07-31 15:35:00,34.23,34.3,34.23,34.26,113600.0,17.3885,17.4241,17.3885,17.4038,113600.0
2013-07-31 15:40:00,34.26,34.28,34.2,34.26,215100.0,17.4038,17.4139,17.3733,17.4038,215100.0
2013-07-31 15:45:00,34.26,34.26,34.16,34.16,151000.0,17.4038,17.4038,17.353,17.353,151000.0
2013-07-31 15:50:00,34.16,34.2,34.09,34.09,246300.0,17.353,17.3733,17.3174,17.3174,246300.0
2013-07-31 15:55:00,34.08,34.18,34.06,34.16,323600.0,17.3123,17.3631,17.3022,17.353,323600.0
2013-08-01 09:30:00,34.79,35.15,34.79,35.0,227000.0,17.673,17.8559,17.673,17.7797,227000.0
2013-08-01 09:35:00,34.96,35.67,34.96,35.56,516100.0,17.7594,18.12,17.7594,18.0642,516100.0
2013-08-01 09:40:00,35.56,36.05,35.56,36.05,262600.0,18.0642,18.3131,18.0642,18.3131,262600.0
2013-08-01 09:45:00,36.07,36.09,35.89,35.98,356800.0,18.3232,18.3334,18.2318,18.2775,356800.0
2013-08-01 09:50:00,35.98,35.98,35.75,35.78,264000.0,18.2775,18.2775,18.1607,18.1759,264000.0
2013-08-01 09:55:00,35.79,35.79,35.69,35.75,510700.0,18.181,18.181,18.1302,18.1607,510700.0
2013-08-01 10:00:00,35.75,36.08,35.74,35.92,433200.0,18.1607,18.3283,18.1556,18.247,433200.0
2013-08-01 10:05:00,35.93,35.93,35.78,35.82,204000.0,18.2521,18.2521,18.1759,18.1962,204000.0
2013-08-01 10:10:00,35.83,36.0,35.8,36.0,108800.0,18.2013,18.2877,18.1861,18.2877,108800.0
2013-08-01 10:15:00,35.99,36.03,35.95,36.03,110500.0,18.2826,18.3029,18.2623,18.3029,110500.0
2013-08-01 10:20:00,36.03,36.08,35.95,36.07,133100.0,18.3029,18.3283,18.2623,18.3232,133100.0
2013-08-01 10:25:00,36.08,36.14,36.06,36.11,149600.0,18.3283,18.3588,18.3182,18.3436,149600.0
2013-08-01 10:30:00,36.11,36.12,35.94,36.0,227900.0,18.3436,18.3486,18.2572,18.2877,227900.0
2013-08-01 10:35:00,36.01,36.16,36.01,36.14,174500.0,18.2928,18.369,18.2928,18.3588,174500.0
2013-08-01 10:40:00,36.14,36.2,36.11,36.19,204600.0,18.3588,18.3893,18.3436,18.3842,204600.0
2013-08-01 10:45:00,36.19,36.25,36.15,36.19,72400.0,18.3842,18.4147,18.3639,18.3842,72400.0
2013-08-01 10:50:00,36.18,36.29,36.18,36.26,193200.0,18.3791,18.435,18.3791,18.4198,193200.0
2013-08-01 10:55:00,36.26,36.45,36.23,36.33,241300.0,18.4198,18.5163,18.4045,18.4553,241300.0
2013-08-01 11:00:00,36.33,36.36,36.16,36.19,137000.0,18.4553,18.4706,18.369,18.3842,137000.0
2013-08-01 11:05:00,36.19,36.19,36.05,36.1,133900.0,18.3842,18.3842,18.3131,18.3385,133900.0
2013-08-01 11:10:00,36.09,36.1,36.05,36.09,78400.0,18.3334,18.3385,18.3131,18.3334,78400.0
2013-08-01 11:15:00,36.09,36.09,36.02,36.02,139600.0,18.3334,18.3334,18.2978,18.2978,139600.0
2013-08-01 11:20:00,36.02,36.03,35.93,35.94,98900.0,18.2978,18.3029,18.2521,18.2572,98900.0
2013-08-01 11:25:00,35.94,36.0,35.94,35.94,116600.0,18.2572,18.2877,18.2572,18.2572,116600.0
2013-08-01 11:30:00,35.94,36.01,35.94,36.0,115800.0,18.2572,18.2928,18.2572,18.2877,115800.0
2013-08-01 11:35:00,36.0,36.01,35.99,35.99,122900.0,18.2877,18.2928,18.2826,18.2826,122900.0
2013-08-01 11:40:00,36.0,36.05,35.99,36.0,149900.0,18.2877,18.3131,18.2826,18.2877,149900.0
2013-08-01 11:45:00,36.0,36.03,35.86,35.89,79200.0,18.2877,18.3029,18.2166,18.2318,79200.0
2013-08-01 11:50:00,35.89,35.9,35.82,35.89,56500.0,18.2318,18.2369,18.1962,18.2318,56500.0
2013-08-01 11:55:00,35.89,35.99,35.84,35.96,88500.0,18.2318,18.2826,18.2064,18.2674,88500.0
2013-08-01 12:00:00,35.96,36.0,35.96,35.99,84000.0,18.2674,18.2877,18.2674,18.2826,84000.0
2013-08-01 12:05:00,36.0,36.01,35.96,35.99,120700.0,18.2877,18.2928,18.2674,18.2826,120700.0
2013-08-01 12:10:00,36.0,36.0,35.92,35.92,90900.0,18.2877,18.2877,18.247,18.247,90900.0
2013-08-01 12:15:00,35.92,35.94,35.86,35.93,55200.0,18.247,18.2572,18.2166,18.2521,55200.0
2013-08-01 12:20:00,35.94,35.97,35.92,35.94,32300.0,18.2572,18.2724,18.247,18.2572,32300.0
2013-08-01 12:25:00,35.93,35.96,35.91,35.95,61000.0,18.2521,18.2674,18.242,18.2623,61000.0
2013-08-01 12:30:00,35.95,36.0,35.95,36.0,65500.0,18.2623,18.2877,18.2623,18.2877,65500.0
2013-08-01 12:35:00,36.0,36.01,35.98,36.0,109000.0,18.2877,18.2928,18.2775,18.2877,109000.0
2013-08-01 12:40:00,36.0,36.04,36.0,36.01,90100.0,18.2877,18.308,18.2877,18.2928,90100.0
2013-08-01 12:45:00,36.01,36.01,35.95,35.96,61700.0,18.2928,18.2928,18.2623,18.2674,61700.0
2013-08-01 12:50:00,35.96,36.01,35.96,36.0,32700.0,18.2674,18.2928,18.2674,18.2877,32700.0
2013-08-01 12:55:00,35.99,36.0,35.99,35.99,26400.0,18.2826,18.2877,18.2826,18.2826,26400.0
2013-08-01 13:00:00,36.0,36.01,35.99,36.0,45200.0,18.2877,18.2928,18.2826,18.2877,45200.0
2013-08-01 13:05:00,36.0,36.0,35.97,35.98,52900.0,18.2877,18.2877,18.2724,18.2775,52900.0
2013-08-01 13:10:00,35.98,35.99,35.96,35.98,93700.0,18.2775,18.2826,18.2674,18.2775,93700.0
2013-08-01 13:15:00,35.98,36.02,35.98,35.99,52500.0,18.2775,18.2978,18.2775,18.2826,52500.0
2013-08-01 13:20:00,36.0,36.01,35.99,36.0,91900.0,18.2877,18.2928,18.2826,18.2877,91900.0
2013-08-01 13:25:00,36.0,36.01,36.0,36.0,56300.0,18.2877,18.2928,18.2877,18.2877,56300.0
2013-08-01 13:30:00,36.0,36.04,36.0,36.04,53100.0,18.2877,18.308,18.2877,18.308,53100.0
2013-08-01 13:35:00,36.04,36.04,36.01,36.02,39900.0,18.308,18.308,18.2928,18.2978,39900.0
2013-08-01 13:40:00,36.02,36.03,36.0,36.0,47400.0,18.2978,18.3029,18.2877,18.2877,47400.0
2013-08-01 13:45:00,36.0,36.06,36.0,36.04,93300.0,18.2877,18.3182,18.2877,18.308,93300.0
2013-08-01 13:50:00,36.04,36.05,36.03,36.04,19200.0,18.308,18.3131,18.3029,18.308,19200.0
2013-08-01 13:55:00,36.03,36.04,36.01,36.01,37200.0,18.3029,18.308,18.2928,18.2928,37200.0
2013-08-01 14:00:00,36.02,36.04,36.01,36.04,102500.0,18.2978,18.308,18.2928,18.308,102500.0
2013-08-01 14:05:00,36.04,36.04,36.02,36.02,69700.0,18.308,18.308,18.2978,18.2978,69700.0
2013-08-01 14:10:00,36.03,36.04,35.98,36.0,116500.0,18.3029,18.308,18.2775,18.2877,116500.0
2013-08-01 14:15:00,35.99,36.02,35.99,36.0,132000.0,18.2826,18.2978,18.2826,18.2877,132000.0
2013-08-01 14:20:00,36.0,36.02,35.99,36.0,310600.0,18.2877,18.2978,18.2826,18.2877,310600.0
2013-08-01 14:25:00,36.01,36.01,35.98,36.0,143300.0,18.2928,18.2928,18.2775,18.2877,143300.0
2013-08-01 14:30:00,36.0,36.01,35.97,35.97,91300.0,18.2877,18.2928,18.2724,18.2724,91300.0
2013-08-01 14:35:00,35.97,36.0,35.97,36.0,62500.0,18.2724,18.2877,18.2724,18.2877,62500.0
2013-08-01 14:40:00,35.99,36.0,35.97,35.97,55800.0,18.2826,18.2877,18.2724,18.2724,55800.0
2013-08-01 14:45:00,35.97,36.02,35.96,36.01,224600.0,18.2724,18.2978,18.2674,18.2928,224600.0
2013-08-01 14:50:00,36.02,36.05,36.01,36.03,40100.0,18.2978,18.3131,18.2928,18.3029,40100.0
2013-08-01 14:55:00,36.03,36.05,36.02,36.04,37400.0,18.3029,18.3131,18.2978,18.308,37400.0
2013-08-01 15:00:00,36.05,36.12,36.05,36.12,99800.0,18.3131,18.3486,18.3131,18.3486,99800.0
2013-08-01 15:05:00,36.11,36.17,36.11,36.17,180400.0,18.3436,18.374,18.3436,18.374,180400.0
2013-08-01 15:10:00,36.17,36.2,36.16,36.17,74600.0,18.374,18.3893,18.369,18.374,74600.0
2013-08-01 15:15:00,36.17,36.18,36.04,36.05,100800.0,18.374,18.3791,18.308,18.3131,100800.0
2013-08-01 15:20:00,36.05,36.06,36.0,36.02,109000.0,18.3131,18.3182,18.2877,18.2978,109000.0
2013-08-01 15:25:00,36.02,36.03,35.95,35.96,169500.0,18.2978,18.3029,18.2623,18.2674,169500.0
2013-08-01 15:30:00,35.95,35.98,35.9,35.95,261200.0,18.2623,18.2775,18.2369,18.2623,261200.0
2013-08-01 15:35:00,35.95,35.98,35.93,35.97,201500.0,18.2623,18.2775,18.2521,18.2724,201500.0
2013-08-01 15:40:00,35.97,36.0,35.96,35.98,149500.0,18.2724,18.2877,18.2674,18.2775,149500.0
2013-08-01 15:45:00,35.98,36.01,35.98,36.01,313700.0,18.2775,18.2928,18.2775,18.2928,313700.0
2013-08-01 15:50:00,36.0,36.02,35.95,36.02,462900.0,18.2877,18.2978,18.2623,18.2978,462900.0
2013-08-01 15:55:00,36.01,36.16,36.01,36.13,798000.0,18.2928,18.369,18.2928,18.3537,798000.0
2013-08-02 09:30:00,35.98,36.03,35.91,36.01,122600.0,18.2775,18.3029,18.242,18.2928,122600.0
2013-08-02 09:35:00,35.98,36.19,35.98,36.15,119300.0,18.2775,18.3842,18.2775,18.3639,119300.0
2013-08-02 09:40:00,36.15,36.2,36.0,36.04,78200.0,18.3639,18.3893,18.2877,18.308,78200.0
2013-08-02 09:45:00,36.05,36.18,36.02,36.15,29500.0,18.3131,18.3791,18.2978,18.3639,29500.0
2013-08-02 09:50:00,36.14,36.29,36.12,36.27,130700.0,18.3588,18.435,18.3486,18.4248,130700.0
2013-08-02 09:55:00,36.27,36.34,36.16,36.2,81000.0,18.4248,18.4604,18.369,18.3893,81000.0
2013-08-02 10:00:00,36.2,36.24,36.08,36.16,629900.0,18.3893,18.4096,18.3283,18.369,629900.0
2013-08-02 10:05:00,36.16,36.2,36.14,36.14,72000.0,18.369,18.3893,18.3588,18.3588,72000.0
2013-08-02 10:10:00,36.14,36.14,36.02,36.02,78400.0,18.3588,18.3588,18.2978,18.2978,78400.0
2013-08-02 10:15:00,36.01,36.08,36.0,36.03,54700.0,18.2928,18.3283,18.2877,18.3029,54700.0
2013-08-02 10:20:00,36.02,36.15,36.01,36.14,134900.0,18.2978,18.3639,18.2928,18.3588,134900.0
2013-08-02 10:25:00,36.15,36.23,36.09,36.2,114900.0,18.3639,18.4045,18.3334,18.3893,114900.0
2013-08-02 10:30:00,36.2,36.24,36.19,36.2,105300.0,18.3893,18.4096,18.3842,18.3893,105300.0
2013-08-02 10:35:00,36.2,36.23,36.17,36.17,65500.0,18.3893,18.4045,18.374,18.374,65500.0
2013-08-02 10:40:00,36.17,36.18,36.15,36.16,63600.0,18.374,18.3791,18.3639,18.369,63600.0
2013-08-02 10:45:00,36.15,36.17,36.13,36.15,72700.0,18.3639,18.374,18.3537,18.3639,72700.0
2013-08-02 10:50:00,36.15,36.16,36.11,36.14,71000.0,18.3639,18.369,18.3436,18.3588,71000.0
2013-08-02 10:55:00,36.14,36.15,36.12,36.15,74700.0,18.3588,18.3639,18.3486,18.3639,74700.0
2013-08-02 11:00:00,36.15,36.16,36.13,36.15,69600.0,18.3639,18.369,18.3537,18.3639,69600.0
2013-08-02 11:05:00,36.14,36.15,36.11,36.15,44300.0,18.3588,18.3639,18.3436,18.3639,44300.0
2013-08-02 11:10:00,36.15,36.17,36.14,36.16,63100.0,18.3639,18.374,18.3588,18.369,63100.0
2013-08-02 11:15:00,36.17,36.18,36.16,36.18,52900.0,18.374,18.3791,18.369,18.3791,52900.0
2013-08-02 11:20:00,36.18,36.21,36.16,36.2,119200.0,18.3791,18.3944,18.369,18.3893,119200.0
2013-08-02 11:25:00,36.21,36.23,36.2,36.2,36400.0,18.3944,18.4045,18.3893,18.3893,36400.0
2013-08-02 11:30:00,36.2,36.22,36.2,36.21,21200.0,18.3893,18.3994,18.3893,18.3944,21200.0
2013-08-02 11:35:00,36.21,36.22,36.19,36.2,46500.0,18.3944,18.3994,18.3842,18.3893,46500.0
2013-08-02 11:40:00,36.2,36.2,36.15,36.16,56800.0,18.3893,18.3893,18.3639,18.369,56800.0
2013-08-02 11:45:00,36.17,36.17,36.09,36.1,67400.0,18.374,18.374,18.3334,18.3385,67400.0
2013-08-02 11:50:00,36.1,36.1,36.08,36.1,41200.0,18.3385,18.3385,18.3283,18.3385,41200.0
2013-08-02 11:55:00,36.09,36.17,36.09,36.15,50300.0,18.3334,18.374,18.3334,18.3639,50300.0
2013-08-02 12:00:00,36.15,36.16,36.15,36.15,25800.0,18.3639,18.369,18.3639,18.3639,25800.0
2013-08-02 12:05:00,36.15,36.16,36.12,36.15,142800.0,18.3639,18.369,18.3486,18.3639,142800.0
2013-08-02 12:10:00,36.15,36.15,36.09,36.09,60100.0,18.3639,18.3639,18.3334,18.3334,60100.0
2013-08-02 12:15:00,36.09,36.09,36.05,36.05,40400.0,18.3334,18.3334,18.3131,18.3131,40400.0
2013-08-02 12:20:00,36.06,36.08,36.06,36.07,13300.0,18.3182,18.3283,18.3182,18.3232,13300.0
2013-08-02 12:25:00,36.07,36.09,36.06,36.09,28600.0,18.3232,18.3334,18.3182,18.3334,28600.0
2013-08-02 12:30:00,36.09,36.12,36.08,36.12,18500.0,18.3334,18.3486,18.3283,18.3486,18500.0
2013-08-02 12:35:00,36.12,36.12,36.09,36.1,33200.0,18.3486,18.3486,18.3334,18.3385,33200.0
2013-08-02 12:40:00,36.1,36.11,36.09,36.1,28500.0,18.3385,18.3436,18.3334,18.3385,28500.0
2013-08-02 12:45:00,36.1,36.15,36.1,36.15,18600.0,18.3385,18.3639,18.3385,18.3639,18600.0
2013-08-02 12:50:00,36.15,36.16,36.14,36.16,23500.0,18.3639,18.369,18.3588,18.369,23500.0
2013-08-02 12:55:00,36.16,36.18,36.15,36.17,75600.0,18.369,18.3791,18.3639,18.374,75600.0
2013-08-02 13:00:00,36.17,36.21,36.17,36.2,136500.0,18.374,18.3944,18.374,18.3893,136500.0
2013-08-02 13:05:00,36.2,36.23,36.15,36.15,150000.0,18.3893,18.4045,18.3639,18.3639,150000.0
2013-08-02 13:10:00,36.15,36.16,36.13,36.15,13000.0,18.3639,18.369,18.3537,18.3639,13000.0
2013-08-02 13:15:00,36.15,36.19,36.15,36.16,33700.0,18.3639,18.3842,18.3639,18.369,33700.0
2013-08-02 13:20:00,36.16,36.17,36.14,36.15,16800.0,18.369,18.374,18.3588,18.3639,16800.0
2013-08-02 13:25:00,36.15,36.15,36.13,36.14,22900.0,18.3639,18.3639,18.3537,18.3588,22900.0
2013-08-02 13:30:00,36.13,36.15,36.12,36.14,55800.0,18.3537,18.3639,18.3486,18.3588,55800.0
2013-08-02 13:35:00,36.14,36.17,36.14,36.17,35600.0,18.3588,18.374,18.3588,18.374,35600.0
2013-08-02 13:40:00,36.17,36.2,36.17,36.2,35700.0,18.374,18.3893,18.374,18.3893,35700.0
2013-08-02 13:45:00,36.2,36.2,36.17,36.18,38100.0,18.3893,18.3893,18.374,18.3791,38100.0
2013-08-02 13:50:00,36.18,36.19,36.18,36.18,13300.0,18.3791,18.3842,18.3791,18.3791,13300.0
2013-08-02 13:55:00,36.18,36.21,36.17,36.2,74000.0,18.3791,18.3944,18.374,18.3893,74000.0
2013-08-02 14:00:00,36.2,36.23,36.2,36.2,59300.0,18.3893,18.4045,18.3893,18.3893,59300.0
2013-08-02 14:05:00,36.2,36.2,36.14,36.15,42200.0,18.3893,18.3893,18.3588,18.3639,42200.0
2013-08-02 14:10:00,36.14,36.15,36.11,36.12,41700.0,18.3588,18.3639,18.3436,18.3486,41700.0
2013-08-02 14:15:00,36.11,36.14,36.11,36.14,70900.0,18.3436,18.3588,18.3436,18.3588,70900.0
2013-08-02 14:20:00,36.14,36.14,36.08,36.09,47200.0,18.3588,18.3588,18.3283,18.3334,47200.0
2013-08-02 14:25:00,36.1,36.2,36.09,36.19,69200.0,18.3385,18.3893,18.3334,18.3842,69200.0
2013-08-02 14:30:00,36.18,36.19,36.13,36.13,48900.0,18.3791,18.3842,18.3537,18.3537,48900.0
2013-08-02 14:35:00,36.13,36.18,36.13,36.17,61900.0,18.3537,18.3791,18.3537,18.374,61900.0
2013-08-02 14:40:00,36.17,36.24,36.16,36.23,103800.0,18.374,18.4096,18.369,18.4045,103800.0
2013-08-02 14:45:00,36.23,36.24,36.2,36.2,48700.0,18.4045,18.4096,18.3893,18.3893,48700.0
2013-08-02 14:50:00,36.2,36.21,36.14,36.14,45700.0,18.3893,18.3944,18.3588,18.3588,45700.0
2013-08-02 14:55:00,36.14,36.16,36.14,36.16,83300.0,18.3588,18.369,18.3588,18.369,83300.0
2013-08-02 15:00:00,36.16,36.16,36.14,36.14,49900.0,18.369,18.369,18.3588,18.3588,49900.0
2013-08-02 15:05:00,36.14,36.15,36.11,36.11,81100.0,18.3588,18.3639,18.3436,18.3436,81100.0
2013-08-02 15:10:00,36.11,36.16,36.11,36.16,128700.0,18.3436,18.369,18.3436,18.369,128700.0
2013-08-02 15:15:00,36.15,36.21,36.15,36.21,79400.0,18.3639,18.3944,18.3639,18.3944,79400.0
2013-08-02 15:20:00,36.21,36.22,36.17,36.17,92300.0,18.3944,18.3994,18.374,18.374,92300.0
2013-08-02 15:25:00,36.17,36.21,36.15,36.19,105300.0,18.374,18.3944,18.3639,18.3842,105300.0
2013-08-02 15:30:00,36.19,36.2,36.18,36.18,75300.0,18.3842,18.3893,18.3791,18.3791,75300.0
2013-08-02 15:35:00,36.18,36.19,36.13,36.13,114500.0,18.3791,18.3842,18.3537,18.3537,114500.0
2013-08-02 15:40:00,36.13,36.22,36.11,36.21,158100.0,18.3537,18.3994,18.3436,18.3944,158100.0
2013-08-02 15:45:00,36.22,36.27,36.2,36.23,210700.0,18.3994,18.4248,18.3893,18.4045,210700.0
2013-08-02 15:50:00,36.24,36.28,36.23,36.25,311200.0,18.4096,18.4299,18.4045,18.4147,311200.0
2013-08-02 15:55:00,36.25,36.28,36.22,36.23,392000.0,18.4147,18.4299,18.3994,18.4045,392000.0
2013-08-05 09:30:00,36.13,36.34,36.12,36.25,104900.0,18.3537,18.4604,18.3486,18.4147,104900.0
2013-08-05 09:35:00,36.23,36.25,36.17,36.23,67600.0,18.4045,18.4147,18.374,18.4045,67600.0
2013-08-05 09:40:00,36.23,36.26,36.17,36.17,50100.0,18.4045,18.4198,18.374,18.374,50100.0
2013-08-05 09:45:00,36.17,36.17,36.05,36.07,50300.0,18.374,18.374,18.3131,18.3232,50300.0
2013-08-05 09:50:00,36.06,36.18,36.06,36.13,57000.0,18.3182,18.3791,18.3182,18.3537,57000.0
2013-08-05 09:55:00,36.13,36.2,36.12,36.17,37400.0,18.3537,18.3893,18.3486,18.374,37400.0
2013-08-05 10:00:00,36.17,36.23,36.13,36.15,72700.0,18.374,18.4045,18.3537,18.3639,72700.0
2013-08-05 10:05:00,36.14,36.16,36.07,36.07,57500.0,18.3588,18.369,18.3232,18.3232,57500.0
2013-08-05 10:10:00,36.07,36.08,36.05,36.06,58800.0,18.3232,18.3283,18.3131,18.3182,58800.0
2013-08-05 10:15:00,36.06,36.08,36.02,36.04,48800.0,18.3182,18.3283,18.2978,18.308,48800.0
2013-08-05 10:20:00,36.05,36.08,36.03,36.03,28800.0,18.3131,18.3283,18.3029,18.3029,28800.0
2013-08-05 10:25:00,36.03,36.09,36.0,36.06,51800.0,18.3029,18.3334,18.2877,18.3182,51800.0
2013-08-05 10:30:00,36.06,36.15,36.06,36.14,53000.0,18.3182,18.3639,18.3182,18.3588,53000.0
2013-08-05 10:35:00,36.14,36.14,36.07,36.13,80000.0,18.3588,18.3588,18.3232,18.3537,80000.0
2013-08-05 10:40:00,36.12,36.13,36.06,36.1,75900.0,18.3486,18.3537,18.3182,18.3385,75900.0
2013-08-05 10:45:00,36.11,36.12,36.07,36.07,53700.0,18.3436,18.3486,18.3232,18.3232,53700.0
2013-08-05 10:50:00,36.07,36.12,36.04,36.1,97900.0,18.3232,18.3486,18.308,18.3385,97900.0
2013-08-05 10:55:00,36.1,36.11,36.0,36.0,88500.0,18.3385,18.3436,18.2877,18.2877,88500.0
2013-08-05 11:00:00,36.0,36.07,36.0,36.03,84900.0,18.2877,18.3232,18.2877,18.3029,84900.0
2013-08-05 11:05:00,36.02,36.04,36.0,36.0,41700.0,18.2978,18.308,18.2877,18.2877,41700.0
2013-08-05 11:10:00,36.0,36.04,36.0,36.02,41500.0,18.2877,18.308,18.2877,18.2978,41500.0
2013-08-05 11:15:00,36.02,36.03,36.0,36.02,28200.0,18.2978,18.3029,18.2877,18.2978,28200.0
2013-08-05 11:20:00,36.02,36.04,36.0,36.03,47800.0,18.2978,18.308,18.2877,18.3029,47800.0
2013-08-05 11:25:00,36.03,36.07,36.02,36.07,25200.0,18.3029,18.3232,18.2978,18.3232,25200.0
2013-08-05 11:30:00,36.07,36.07,36.03,36.04,116100.0,18.3232,18.3232,18.3029,18.308,116100.0
2013-08-05 11:35:00,36.04,36.05,36.0,36.01,46900.0,18.308,18.3131,18.2877,18.2928,46900.0
2013-08-05 11:40:00,36.01,36.04,35.98,36.03,85000.0,18.2928,18.308,18.2775,18.3029,85000.0
2013-08-05 11:45:00,36.03,36.03,35.98,35.99,21300.0,18.3029,18.3029,18.2775,18.2826,21300.0
2013-08-05 11:50:00,35.99,36.02,35.99,36.0,40500.0,18.2826,18.2978,18.2826,18.2877,40500.0
2013-08-05 11:55:00,36.01,36.06,36.0,36.03,23100.0,18.2928,18.3182,18.2877,18.3029,23100.0
2013-08-05 12:00:00,36.03,36.04,36.01,36.01,21200.0,18.3029,18.308,18.2928,18.2928,21200.0
2013-08-05 12:05:00,36.01,36.03,36.0,36.03,27200.0,18.2928,18.3029,18.2877,18.3029,27200.0
2013-08-05 12:10:00,36.02,36.07,36.0,36.06,39000.0,18.2978,18.3232,18.2877,18.3182,39000.0
2013-08-05 12:15:00,36.06,36.08,36.05,36.05,16500.0,18.3182,18.3283,18.3131,18.3131,16500.0
2013-08-05 12:20:00,36.05,36.15,36.05,36.15,28300.0,18.3131,18.3639,18.3131,18.3639,28300.0
2013-08-05 12:25:00,36.15,36.15,36.1,36.1,23800.0,18.3639,18.3639,18.3385,18.3385,23800.0
2013-08-05 12:30:00,36.11,36.18,36.11,36.18,28600.0,18.3436,18.3791,18.3436,18.3791,28600.0
2013-08-05 12:35:00,36.17,36.18,36.13,36.13,32400.0,18.374,18.3791,18.3537,18.3537,32400.0
2013-08-05 12:40:00,36.13,36.15,36.11,36.13,18400.0,18.3537,18.3639,18.3436,18.3537,18400.0
2013-08-05 12:45:00,36.13,36.15,36.12,36.15,21600.0,18.3537,18.3639,18.3486,18.3639,21600.0
2013-08-05 12:50:00,36.15,36.16,36.13,36.14,15300.0,18.3639,18.369,18.3537,18.3588,15300.0
2013-08-05 12:55:00,36.14,36.14,36.1,36.12,29200.0,18.3588,18.3588,18.3385,18.3486,29200.0
2013-08-05 13:00:00,36.12,36.15,36.11,36.15,47700.0,18.3486,18.3639,18.3436,18.3639,47700.0
2013-08-05 13:05:00,36.15,36.15,36.1,36.1,35500.0,18.3639,18.3639,18.3385,18.3385,35500.0
2013-08-05 13:10:00,36.11,36.11,36.09,36.11,24700.0,18.3436,18.3436,18.3334,18.3436,24700.0
2013-08-05 13:15:00,36.11,36.14,36.1,36.12,32000.0,18.3436,18.3588,18.3385,18.3486,32000.0
2013-08-05 13:20:00,36.12,36.12,36.1,36.1,27400.0,18.3486,18.3486,18.3385,18.3385,27400.0
2013-08-05 13:25:00,36.1,36.12,36.09,36.11,26000.0,18.3385,18.3486,18.3334,18.3436,26000.0
2013-08-05 13:30:00,36.11,36.16,36.09,36.16,52300.0,18.3436,18.369,18.3334,18.369,52300.0
2013-08-05 13:35:00,36.16,36.21,36.15,36.18,40300.0,18.369,18.3944,18.3639,18.3791,40300.0
2013-08-05 13:40:00,36.18,36.19,36.16,36.18,16100.0,18.3791,18.3842,18.369,18.3791,16100.0
2013-08-05 13:45:00,36.17,36.19,36.17,36.17,25700.0,18.374,18.3842,18.374,18.374,25700.0
2013-08-05 13:50:00,36.17,36.18,36.15,36.15,16000.0,18.374,18.3791,18.3639,18.3639,16000.0
2013-08-05 13:55:00,36.16,36.19,36.16,36.17,30900.0,18.369,18.3842,18.369,18.374,30900.0
2013-08-05 14:00:00,36.16,36.17,36.13,36.17,38300.0,18.369,18.374,18.3537,18.374,38300.0
2013-08-05 14:05:00,36.16,36.2,36.16,36.2,17000.0,18.369,18.3893,18.369,18.3893,17000.0
2013-08-05 14:10:00,36.19,36.2,36.17,36.19,36100.0,18.3842,18.3893,18.374,18.3842,36100.0
2013-08-05 14:15:00,36.19,36.2,36.17,36.18,23300.0,18.3842,18.3893,18.374,18.3791,23300.0
2013-08-05 14:20:00,36.17,36.18,36.14,36.15,14300.0,18.374,18.3791,18.3588,18.3639,14300.0
2013-08-05 14:25:00,36.15,36.2,36.15,36.18,45700.0,18.3639,18.3893,18.3639,18.3791,45700.0
2013-08-05 14:30:00,36.19,36.19,36.15,36.16,18900.0,18.3842,18.3842,18.3639,18.369,18900.0
2013-08-05 14:35:00,36.16,36.21,36.15,36.19,60700.0,18.369,18.3944,18.3639,18.3842,60700.0
2013-08-05 14:40:00,36.19,36.2,36.15,36.15,21100.0,18.3842,18.3893,18.3639,18.3639,21100.0
2013-08-05 14:45:00,36.16,36.18,36.15,36.18,31500.0,18.369,18.3791,18.3639,18.3791,31500.0
2013-08-05 14:50:00,36.18,36.18,36.15,36.15,28500.0,18.3791,18.3791,18.3639,18.3639,28500.0
2013-08-05 14:55:00,36.15,36.15,36.13,36.13,27200.0,18.3639,18.3639,18.3537,18.3537,27200.0
2013-08-05 15:00:00,36.14,36.15,36.1,36.1,41200.0,18.3588,18.3639,18.3385,18.3385,41200.0
2013-08-05 15:05:00,36.1,36.11,36.1,36.1,30700.0,18.3385,18.3436,18.3385,18.3385,30700.0
2013-08-05 15:10:00,36.11,36.13,36.09,36.13,39800.0,18.3436,18.3537,18.3334,18.3537,39800.0
2013-08-05 15:15:00,36.13,36.19,36.13,36.16,45300.0,18.3537,18.3842,18.3537,18.369,45300.0
2013-08-05 15:20:00,36.16,36.17,36.14,36.16,139900.0,18.369,18.374,18.3588,18.369,139900.0
2013-08-05 15:25:00,36.16,36.17,36.14,36.16,64500.0,18.369,18.374,18.3588,18.369,64500.0
2013-08-05 15:30:00,36.18,36.18,36.16,36.17,50700.0,18.3791,18.3791,18.369,18.374,50700.0
2013-08-05 15:35:00,36.16,36.18,36.15,36.16,37100.0,18.369,18.3791,18.3639,18.369,37100.0
2013-08-05 15:40:00,36.17,36.18,36.16,36.16,48700.0,18.374,18.3791,18.369,18.369,48700.0
2013-08-05 15:45:00,36.16,36.17,36.15,36.15,132500.0,18.369,18.374,18.3639,18.3639,132500.0
2013-08-05 15:50:00,36.16,36.17,36.15,36.16,82400.0,18.369,18.374,18.3639,18.369,82400.0
2013-08-05 15:55:00,36.16,36.21,36.15,36.2,274200.0,18.369,18.3944,18.3639,18.3893,274200.0
2013-08-06 09:30:00,36.1,36.17,36.07,36.17,81400.0,18.3385,18.374,18.3232,18.374,81400.0
2013-08-06 09:35:00,36.16,36.21,36.14,36.18,57700.0,18.369,18.3944,18.3588,18.3791,57700.0
2013-08-06 09:40:00,36.18,36.19,36.01,36.02,57000.0,18.3791,18.3842,18.2928,18.2978,57000.0
2013-08-06 09:45:00,36.02,36.05,36.0,36.01,38800.0,18.2978,18.3131,18.2877,18.2928,38800.0
2013-08-06 09:50:00,36.01,36.02,36.0,36.0,49600.0,18.2928,18.2978,18.2877,18.2877,49600.0
2013-08-06 09:55:00,36.0,36.02,36.0,36.02,34500.0,18.2877,18.2978,18.2877,18.2978,34500.0
2013-08-06 10:00:00,36.01,36.03,35.99,36.01,69700.0,18.2928,18.3029,18.2826,18.2928,69700.0
2013-08-06 10:05:00,36.0,36.03,35.94,35.99,54700.0,18.2877,18.3029,18.2572,18.2826,54700.0
2013-08-06 10:10:00,35.98,35.99,35.95,35.96,127900.0,18.2775,18.2826,18.2623,18.2674,127900.0
2013-08-06 10:15:00,35.97,36.01,35.93,36.01,45000.0,18.2724,18.2928,18.2521,18.2928,45000.0
2013-08-06 10:20:00,36.01,36.03,35.99,36.01,22800.0,18.2928,18.3029,18.2826,18.2928,22800.0
2013-08-06 10:25:00,36.0,36.02,35.97,35.98,47500.0,18.2877,18.2978,18.2724,18.2775,47500.0
2013-08-06 10:30:00,35.97,35.98,35.95,35.96,55400.0,18.2724,18.2775,18.2623,18.2674,55400.0
2013-08-06 10:35:00,35.95,35.96,35.93,35.94,54900.0,18.2623,18.2674,18.2521,18.2572,54900.0
2013-08-06 10:40:00,35.93,35.94,35.88,35.93,53200.0,18.2521,18.2572,18.2267,18.2521,53200.0
2013-08-06 10:45:00,35.92,35.93,35.89,35.91,10600.0,18.247,18.2521,18.2318,18.242,10600.0
2013-08-06 10:50:00,35.91,35.91,35.81,35.81,28600.0,18.242,18.242,18.1912,18.1912,28600.0
2013-08-06 10:55:00,35.81,35.88,35.81,35.85,98700.0,18.1912,18.2267,18.1912,18.2115,98700.0
2013-08-06 11:00:00,35.85,35.89,35.84,35.87,45600.0,18.2115,18.2318,18.2064,18.2216,45600.0
2013-08-06 11:05:00,35.86,35.88,35.84,35.85,39400.0,18.2166,18.2267,18.2064,18.2115,39400.0
2013-08-06 11:10:00,35.86,35.9,35.84,35.88,22700.0,18.2166,18.2369,18.2064,18.2267,22700.0
2013-08-06 11:15:00,35.89,35.89,35.86,35.87,52600.0,18.2318,18.2318,18.2166,18.2216,52600.0
2013-08-06 11:20:00,35.87,35.93,35.86,35.93,62000.0,18.2216,18.2521,18.2166,18.2521,62000.0
2013-08-06 11:25:00,35.94,35.97,35.93,35.97,22400.0,18.2572,18.2724,18.2521,18.2724,22400.0
2013-08-06 11:30:00,35.96,35.98,35.95,35.95,26000.0,18.2674,18.2775,18.2623,18.2623,26000.0
2013-08-06 11:35:00,35.95,35.95,35.92,35.92,27000.0,18.2623,18.2623,18.247,18.247,27000.0
2013-08-06 11:40:00,35.93,35.98,35.92,35.98,24700.0,18.2521,18.2775,18.247,18.2775,24700.0
2013-08-06 11:45:00,35.98,35.98,35.95,35.95,39300.0,18.2775,18.2775,18.2623,18.2623,39300.0
2013-08-06 11:50:00,35.94,35.95,35.92,35.92,43200.0,18.2572,18.2623,18.247,18.247,43200.0
2013-08-06 11:55:00,35.92,35.92,35.89,35.89,27000.0,18.247,18.247,18.2318,18.2318,27000.0
2013-08-06 12:00:00,35.89,35.99,35.89,35.98,55500.0,18.2318,18.2826,18.2318,18.2775,55500.0
2013-08-06 12:05:00,35.97,35.98,35.97,35.97,15600.0,18.2724,18.2775,18.2724,18.2724,15600.0
2013-08-06 12:10:00,35.98,35.98,35.94,35.96,50300.0,18.2775,18.2775,18.2572,18.2674,50300.0
2013-08-06 12:15:00,35.95,35.96,35.87,35.88,40100.0,18.2623,18.2674,18.2216,18.2267,40100.0
2013-08-06 12:20:00,35.88,35.9,35.88,35.89,7100.0,18.2267,18.2369,18.2267,18.2318,7100.0
2013-08-06 12:25:00,35.9,35.96,35.9,35.95,30800.0,18.2369,18.2674,18.2369,18.2623,30800.0
2013-08-06 12:30:00,35.96,36.0,35.96,36.0,16400.0,18.2674,18.2877,18.2674,18.2877,16400.0
2013-08-06 12:35:00,36.0,36.02,35.98,36.02,24300.0,18.2877,18.2978,18.2775,18.2978,24300.0
2013-08-06 12:40:00,36.01,36.1,36.01,36.1,23600.0,18.2928,18.3385,18.2928,18.3385,23600.0
2013-08-06 12:45:00,36.1,36.1,36.1,36.1,8200.0,18.3385,18.3385,18.3385,18.3385,8200.0
2013-08-06 12:50:00,36.1,36.12,36.08,36.09,14800.0,18.3385,18.3486,18.3283,18.3334,14800.0
2013-08-06 12:55:00,36.08,36.1,36.08,36.09,17900.0,18.3283,18.3385,18.3283,18.3334,17900.0
2013-08-06 13:00:00,36.09,36.11,36.07,36.07,57400.0,18.3334,18.3436,18.3232,18.3232,57400.0
2013-08-06 13:05:00,36.07,36.1,36.07,36.1,101400.0,18.3232,18.3385,18.3232,18.3385,101400.0
2013-08-06 13:10:00,36.09,36.13,36.09,36.12,22800.0,18.3334,18.3537,18.3334,18.3486,22800.0
2013-08-06 13:15:00,36.12,36.15,36.11,36.14,20500.0,18.3486,18.3639,18.3436,18.3588,20500.0
2013-08-06 13:20:00,36.14,36.16,36.14,36.16,15000.0,18.3588,18.369,18.3588,18.369,15000.0
2013-08-06 13:25:00,36.16,36.17,36.15,36.16,21900.0,18.369,18.374,18.3639,18.369,21900.0
2013-08-06 13:30:00,36.16,36.16,36.11,36.11,16500.0,18.369,18.369,18.3436,18.3436,16500.0
2013-08-06 13:35:00,36.11,36.12,36.09,36.1,39300.0,18.3436,18.3486,18.3334,18.3385,39300.0
2013-08-06 13:40:00,36.09,36.1,36.08,36.08,25100.0,18.3334,18.3385,18.3283,18.3283,25100.0
2013-08-06 13:45:00,36.09,36.09,36.02,36.02,28800.0,18.3334,18.3334,18.2978,18.2978,28800.0
2013-08-06 13:50:00,36.02,36.03,36.01,36.01,24900.0,18.2978,18.3029,18.2928,18.2928,24900.0
2013-08-06 13:55:00,36.01,36.04,36.01,36.03,23300.0,18.2928,18.308,18.2928,18.3029,23300.0
2013-08-06 14:00:00,36.04,36.06,35.97,36.04,102300.0,18.308,18.3182,18.2724,18.308,102300.0
2013-08-06 14:05:00,36.05,36.07,36.05,36.07,14100.0,18.3131,18.3232,18.3131,18.3232,14100.0
2013-08-06 14:10:00,36.07,36.07,36.02,36.02,23800.0,18.3232,18.3232,18.2978,18.2978,23800.0
2013-08-06 14:15:00,36.03,36.04,36.0,36.0,25200.0,18.3029,18.308,18.2877,18.2877,25200.0
2013-08-06 14:20:00,36.0,36.05,36.0,36.05,21100.0,18.2877,18.3131,18.2877,18.3131,21100.0
2013-08-06 14:25:00,36.05,36.08,36.04,36.06,22500.0,18.3131,18.3283,18.308,18.3182,22500.0
2013-08-06 14:30:00,36.06,36.08,36.05,36.08,15400.0,18.3182,18.3283,18.3131,18.3283,15400.0
2013-08-06 14:35:00,36.08,36.09,36.04,36.06,75500.0,18.3283,18.3334,18.308,18.3182,75500.0
2013-08-06 14:40:00,36.06,36.08,36.04,36.07,52400.0,18.3182,18.3283,18.308,18.3232,52400.0
2013-08-06 14:45:00,36.08,36.08,36.03,36.03,39000.0,18.3283,18.3283,18.3029,18.3029,39000.0
2013-08-06 14:50:00,36.04,36.05,36.02,36.04,55700.0,18.308,18.3131,18.2978,18.308,55700.0
2013-08-06 14:55:00,36.04,36.07,36.03,36.04,49600.0,18.308,18.3232,18.3029,18.308,49600.0
2013-08-06 15:00:00,36.03,36.04,36.0,36.02,71200.0,18.3029,18.308,18.2877,18.2978,71200.0
2013-08-06 15:05:00,36.01,36.02,35.99,35.99,46200.0,18.2928,18.2978,18.2826,18.2826,46200.0
2013-08-06 15:10:00,36.0,36.02,35.99,36.02,47000.0,18.2877,18.2978,18.2826,18.2978,47000.0
2013-08-06 15:15:00,36.02,36.02,36.0,36.02,29600.0,18.2978,18.2978,18.2877,18.2978,29600.0
2013-08-06 15:20:00,36.01,36.03,36.0,36.0,40500.0,18.2928,18.3029,18.2877,18.2877,40500.0
2013-08-06 15:25:00,36.0,36.04,36.0,36.04,116800.0,18.2877,18.308,18.2877,18.308,116800.0
2013-08-06 15:30:00,36.03,36.04,36.0,36.0,80600.0,18.3029,18.308,18.2877,18.2877,80600.0
2013-08-06 15:35:00,36.0,36.03,36.0,36.03,55100.0,18.2877,18.3029,18.2877,18.3029,55100.0
2013-08-06 15:40:00,36.02,36.05,36.0,36.04,52700.0,18.2978,18.3131,18.2877,18.308,52700.0
2013-08-06 15:45:00,36.04,36.06,36.04,36.06,35600.0,18.308,18.3182,18.308,18.3182,35600.0
2013-08-06 15:50:00,36.06,36.06,36.02,36.02,94300.0,18.3182,18.3182,18.2978,18.2978,94300.0
2013-08-06 15:55:00,36.02,36.05,36.01,36.04,206800.0,18.2978,18.3131,18.2928,18.308,206800.0
2013-08-07 09:30:00,35.88,35.96,35.78,35.9,79100.0,18.2267,18.2674,18.1759,18.2369,79100.0
2013-08-07 09:35:00,35.88,35.88,35.82,35.84,46300.0,18.2267,18.2267,18.1962,18.2064,46300.0
2013-08-07 09:40:00,35.84,35.9,35.82,35.87,109700.0,18.2064,18.2369,18.1962,18.2216,109700.0
2013-08-07 09:45:00,35.87,35.98,35.86,35.96,114400.0,18.2216,18.2775,18.2166,18.2674,114400.0
2013-08-07 09:50:00,35.95,35.96,35.89,35.9,87100.0,18.2623,18.2674,18.2318,18.2369,87100.0
2013-08-07 09:55:00,35.9,35.94,35.84,35.89,133900.0,18.2369,18.2572,18.2064,18.2318,133900.0
2013-08-07 10:00:00,35.89,35.89,35.62,35.63,89700.0,18.2318,18.2318,18.0946,18.0997,89700.0
2013-08-07 10:05:00,35.64,35.69,35.62,35.69,31300.0,18.1048,18.1302,18.0946,18.1302,31300.0
2013-08-07 10:10:00,35.69,35.71,35.66,35.71,23000.0,18.1302,18.1404,18.115,18.1404,23000.0
2013-08-07 10:15:00,35.71,35.72,35.68,35.72,35600.0,18.1404,18.1454,18.1251,18.1454,35600.0
2013-08-07 10:20:00,35.71,35.76,35.71,35.75,53500.0,18.1404,18.1658,18.1404,18.1607,53500.0
2013-08-07 10:25:00,35.75,35.77,35.74,35.75,20300.0,18.1607,18.1708,18.1556,18.1607,20300.0
2013-08-07 10:30:00,35.75,35.76,35.72,35.74,72100.0,18.1607,18.1658,18.1454,18.1556,72100.0
2013-08-07 10:35:00,35.74,35.74,35.65,35.65,48700.0,18.1556,18.1556,18.1099,18.1099,48700.0
2013-08-07 10:40:00,35.65,35.66,35.63,35.65,27900.0,18.1099,18.115,18.0997,18.1099,27900.0
2013-08-07 10:45:00,35.65,35.67,35.64,35.67,22800.0,18.1099,18.12,18.1048,18.12,22800.0
2013-08-07 10:50:00,35.68,35.69,35.66,35.67,25400.0,18.1251,18.1302,18.115,18.12,25400.0
2013-08-07 10:55:00,35.68,35.72,35.68,35.7,14800.0,18.1251,18.1454,18.1251,18.1353,14800.0
2013-08-07 11:00:00,35.7,35.76,35.7,35.76,54000.0,18.1353,18.1658,18.1353,18.1658,54000.0
2013-08-07 11:05:00,35.76,35.82,35.75,35.81,110800.0,18.1658,18.1962,18.1607,18.1912,110800.0
2013-08-07 11:10:00,35.81,35.84,35.8,35.82,24500.0,18.1912,18.2064,18.1861,18.1962,24500.0
2013-08-07 11:15:00,35.81,35.89,35.8,35.87,59900.0,18.1912,18.2318,18.1861,18.2216,59900.0
2013-08-07 11:20:00,35.87,35.96,35.87,35.94,104900.0,18.2216,18.2674,18.2216,18.2572,104900.0
2013-08-07 11:25:00,35.94,35.98,35.93,35.95,62300.0,18.2572,18.2775,18.2521,18.2623,62300.0
2013-08-07 11:30:00,35.95,35.96,35.9,35.93,70700.0,18.2623,18.2674,18.2369,18.2521,70700.0
2013-08-07 11:35:00,35.93,35.94,35.88,35.88,28000.0,18.2521,18.2572,18.2267,18.2267,28000.0
2013-08-07 11:40:00,35.89,35.93,35.88,35.89,39000.0,18.2318,18.2521,18.2267,18.2318,39000.0
2013-08-07 11:45:00,35.89,35.9,35.86,35.89,27700.0,18.2318,18.2369,18.2166,18.2318,27700.0
2013-08-07 11:50:00,35.89,35.98,35.88,35.96,59800.0,18.2318,18.2775,18.2267,18.2674,59800.0
2013-08-07 11:55:00,35.95,36.0,35.95,35.99,39700.0,18.2623,18.2877,18.2623,18.2826,39700.0
2013-08-07 12:00:00,36.0,36.0,35.95,35.96,30100.0,18.2877,18.2877,18.2623,18.2674,30100.0
2013-08-07 12:05:00,35.95,35.96,35.88,35.89,68800.0,18.2623,18.2674,18.2267,18.2318,68800.0
2013-08-07 12:10:00,35.89,35.91,35.86,35.91,41500.0,18.2318,18.242,18.2166,18.242,41500.0
2013-08-07 12:15:00,35.91,35.94,35.89,35.94,23500.0,18.242,18.2572,18.2318,18.2572,23500.0
2013-08-07 12:20:00,35.94,35.95,35.91,35.94,38500.0,18.2572,18.2623,18.242,18.2572,38500.0
2013-08-07 12:25:00,35.93,35.99,35.93,35.98,26200.0,18.2521,18.2826,18.2521,18.2775,26200.0
2013-08-07 12:30:00,35.99,35.99,35.96,35.98,27700.0,18.2826,18.2826,18.2674,18.2775,27700.0
2013-08-07 12:35:00,35.98,36.0,35.96,35.97,29700.0,18.2775,18.2877,18.2674,18.2724,29700.0
2013-08-07 12:40:00,35.97,35.98,35.94,35.97,44700.0,18.2724,18.2775,18.2572,18.2724,44700.0
2013-08-07 12:45:00,35.96,36.0,35.93,35.96,174500.0,18.2674,18.2877,18.2521,18.2674,174500.0
2013-08-07 12:50:00,35.96,36.01,35.95,35.99,49200.0,18.2674,18.2928,18.2623,18.2826,49200.0
2013-08-07 12:55:00,36.0,36.0,35.97,35.98,29300.0,18.2877,18.2877,18.2724,18.2775,29300.0
2013-08-07 13:00:00,35.98,35.99,35.95,35.96,24600.0,18.2775,18.2826,18.2623,18.2674,24600.0
2013-08-07 13:05:00,35.95,36.0,35.95,36.0,28400.0,18.2623,18.2877,18.2623,18.2877,28400.0
2013-08-07 13:10:00,36.0,36.0,35.95,35.96,37900.0,18.2877,18.2877,18.2623,18.2674,37900.0
2013-08-07 13:15:00,35.97,35.99,35.94,35.95,31700.0,18.2724,18.2826,18.2572,18.2623,31700.0
2013-08-07 13:20:00,35.95,35.95,35.89,35.9,40900.0,18.2623,18.2623,18.2318,18.2369,40900.0
2013-08-07 13:25:00,35.89,35.94,35.89,35.94,28200.0,18.2318,18.2572,18.2318,18.2572,28200.0
2013-08-07 13:30:00,35.93,35.94,35.91,35.93,18000.0,18.2521,18.2572,18.242,18.2521,18000.0
2013-08-07 13:35:00,35.92,35.92,35.88,35.91,30400.0,18.247,18.247,18.2267,18.242,30400.0
2013-08-07 13:40:00,35.91,35.91,35.86,35.87,14100.0,18.242,18.242,18.2166,18.2216,14100.0
2013-08-07 13:45:00,35.87,35.88,35.86,35.86,16200.0,18.2216,18.2267,18.2166,18.2166,16200.0
2013-08-07 13:50:00,35.87,35.87,35.86,35.87,8700.0,18.2216,18.2216,18.2166,18.2216,8700.0
2013-08-07 13:55:00,35.87,35.9,35.87,35.89,28400.0,18.2216,18.2369,18.2216,18.2318,28400.0
2013-08-07 14:00:00,35.9,35.9,35.86,35.88,31200.0,18.2369,18.2369,18.2166,18.2267,31200.0
2013-08-07 14:05:00,35.88,35.88,35.85,35.86,11200.0,18.2267,18.2267,18.2115,18.2166,11200.0
2013-08-07 14:10:00,35.86,35.9,35.85,35.9,21500.0,18.2166,18.2369,18.2115,18.2369,21500.0
2013-08-07 14:15:00,35.9,35.91,35.88,35.88,31200.0,18.2369,18.242,18.2267,18.2267,31200.0
2013-08-07 14:20:00,35.87,35.87,35.8,35.8,37800.0,18.2216,18.2216,18.1861,18.1861,37800.0
2013-08-07 14:25:00,35.8,35.84,35.8,35.8,32700.0,18.1861,18.2064,18.1861,18.1861,32700.0
2013-08-07 14:30:00,35.81,35.84,35.81,35.82,22000.0,18.1912,18.2064,18.1912,18.1962,22000.0
2013-08-07 14:35:00,35.82,35.85,35.78,35.78,30000.0,18.1962,18.2115,18.1759,18.1759,30000.0
2013-08-07 14:40:00,35.79,35.83,35.79,35.8,22800.0,18.181,18.2013,18.181,18.1861,22800.0
2013-08-07 14:45:00,35.8,35.82,35.79,35.79,14800.0,18.1861,18.1962,18.181,18.181,14800.0
2013-08-07 14:50:00,35.79,35.8,35.77,35.77,17000.0,18.181,18.1861,18.1708,18.1708,17000.0
2013-08-07 14:55:00,35.77,35.82,35.77,35.81,38500.0,18.1708,18.1962,18.1708,18.1912,38500.0
2013-08-07 15:00:00,35.8,35.84,35.8,35.83,22100.0,18.1861,18.2064,18.1861,18.2013,22100.0
2013-08-07 15:05:00,35.82,35.82,35.78,35.8,30000.0,18.1962,18.1962,18.1759,18.1861,30000.0
2013-08-07 15:10:00,35.8,35.85,35.8,35.85,24500.0,18.1861,18.2115,18.1861,18.2115,24500.0
2013-08-07 15:15:00,35.85,35.85,35.81,35.83,46000.0,18.2115,18.2115,18.1912,18.2013,46000.0
2013-08-07 15:20:00,35.83,35.84,35.8,35.81,48300.0,18.2013,18.2064,18.1861,18.1912,48300.0
2013-08-07 15:25:00,35.82,35.87,35.81,35.87,38700.0,18.1962,18.2216,18.1912,18.2216,38700.0
2013-08-07 15:30:00,35.87,35.89,35.81,35.81,60000.0,18.2216,18.2318,18.1912,18.1912,60000.0
2013-08-07 15:35:00,35.82,35.87,35.82,35.87,35100.0,18.1962,18.2216,18.1962,18.2216,35100.0
2013-08-07 15:40:00,35.87,35.9,35.86,35.89,72900.0,18.2216,18.2369,18.2166,18.2318,72900.0
2013-08-07 15:45:00,35.89,35.91,35.87,35.89,135800.0,18.2318,18.242,18.2216,18.2318,135800.0
2013-08-07 15:50:00,35.89,35.89,35.83,35.83,91100.0,18.2318,18.2318,18.2013,18.2013,91100.0
2013-08-07 15:55:00,35.83,35.86,35.82,35.83,204400.0,18.2013,18.2166,18.1962,18.2013,204400.0
2013-08-08 09:30:00,35.81,36.22,35.81,36.22,118600.0,18.1912,18.3994,18.1912,18.3994,118600.0
2013-08-08 09:35:00,36.2,36.22,35.99,36.02,133000.0,18.3893,18.3994,18.2826,18.2978,133000.0
2013-08-08 09:40:00,36.01,36.02,35.96,35.98,52000.0,18.2928,18.2978,18.2674,18.2775,52000.0
2013-08-08 09:45:00,35.98,36.0,35.95,35.95,30300.0,18.2775,18.2877,18.2623,18.2623,30300.0
2013-08-08 09:50:00,35.96,35.97,35.89,35.96,39500.0,18.2674,18.2724,18.2318,18.2674,39500.0
2013-08-08 09:55:00,35.96,35.97,35.87,35.87,42800.0,18.2674,18.2724,18.2216,18.2216,42800.0
2013-08-08 10:00:00,35.86,35.95,35.82,35.92,49800.0,18.2166,18.2623,18.1962,18.247,49800.0
2013-08-08 10:05:00,35.92,35.92,35.8,35.8,49500.0,18.247,18.247,18.1861,18.1861,49500.0
2013-08-08 10:10:00,35.79,35.81,35.75,35.76,18500.0,18.181,18.1912,18.1607,18.1658,18500.0
2013-08-08 10:15:00,35.75,35.79,35.7,35.7,39300.0,18.1607,18.181,18.1353,18.1353,39300.0
2013-08-08 10:20:00,35.7,35.75,35.65,35.65,46600.0,18.1353,18.1607,18.1099,18.1099,46600.0
2013-08-08 10:25:00,35.65,35.69,35.64,35.68,39000.0,18.1099,18.1302,18.1048,18.1251,39000.0
2013-08-08 10:30:00,35.69,35.7,35.49,35.51,119500.0,18.1302,18.1353,18.0286,18.0388,119500.0
2013-08-08 10:35:00,35.51,35.57,35.5,35.55,59800.0,18.0388,18.0693,18.0337,18.0591,59800.0
2013-08-08 10:40:00,35.54,35.56,35.51,35.51,59200.0,18.054,18.0642,18.0388,18.0388,59200.0
2013-08-08 10:45:00,35.5,35.58,35.5,35.57,48100.0,18.0337,18.0743,18.0337,18.0693,48100.0
2013-08-08 10:50:00,35.57,35.61,35.57,35.59,37900.0,18.0693,18.0896,18.0693,18.0794,37900.0
2013-08-08 10:55:00,35.6,35.7,35.59,35.66,64000.0,18.0845,18.1353,18.0794,18.115,64000.0
2013-08-08 11:00:00,35.65,35.66,35.6,35.61,37200.0,18.1099,18.115,18.0845,18.0896,37200.0
2013-08-08 11:05:00,35.61,35.61,35.55,35.57,77500.0,18.0896,18.0896,18.0591,18.0693,77500.0
2013-08-08 11:10:00,35.57,35.62,35.57,35.61,37800.0,18.0693,18.0946,18.0693,18.0896,37800.0
2013-08-08 11:15:00,35.61,35.67,35.61,35.65,54300.0,18.0896,18.12,18.0896,18.1099,54300.0
2013-08-08 11:20:00,35.65,35.67,35.63,35.64,31500.0,18.1099,18.12,18.0997,18.1048,31500.0
2013-08-08 11:25:00,35.63,35.64,35.58,35.61,49800.0,18.0997,18.1048,18.0743,18.0896,49800.0
2013-08-08 11:30:00,35.61,35.61,35.5,35.5,86200.0,18.0896,18.0896,18.0337,18.0337,86200.0
2013-08-08 11:35:00,35.51,35.51,35.47,35.47,49500.0,18.0388,18.0388,18.0185,18.0185,49500.0
2013-08-08 11:40:00,35.48,35.49,35.47,35.49,49300.0,18.0235,18.0286,18.0185,18.0286,49300.0
2013-08-08 11:45:00,35.5,35.55,35.5,35.55,30200.0,18.0337,18.0591,18.0337,18.0591,30200.0
2013-08-08 11:50:00,35.55,35.57,35.53,35.53,61600.0,18.0591,18.0693,18.0489,18.0489,61600.0
2013-08-08 11:55:00,35.54,35.55,35.53,35.53,29800.0,18.054,18.0591,18.0489,18.0489,29800.0
2013-08-08 12:00:00,35.53,35.54,35.52,35.53,57300.0,18.0489,18.054,18.0439,18.0489,57300.0
2013-08-08 12:05:00,35.52,35.52,35.47,35.47,62000.0,18.0439,18.0439,18.0185,18.0185,62000.0
2013-08-08 12:10:00,35.48,35.48,35.42,35.46,124100.0,18.0235,18.0235,17.9931,18.0134,124100.0
2013-08-08 12:15:00,35.45,35.58,35.45,35.56,29600.0,18.0083,18.0743,18.0083,18.0642,29600.0
2013-08-08 12:20:00,35.57,35.61,35.57,35.61,26400.0,18.0693,18.0896,18.0693,18.0896,26400.0
2013-08-08 12:25:00,35.61,35.62,35.59,35.61,71800.0,18.0896,18.0946,18.0794,18.0896,71800.0
2013-08-08 12:30:00,35.61,35.61,35.57,35.61,58600.0,18.0896,18.0896,18.0693,18.0896,58600.0
2013-08-08 12:35:00,35.61,35.62,35.6,35.61,26800.0,18.0896,18.0946,18.0845,18.0896,26800.0
2013-08-08 12:40:00,35.61,35.61,35.57,35.58,23200.0,18.0896,18.0896,18.0693,18.0743,23200.0
2013-08-08 12:45:00,35.57,35.6,35.57,35.6,53100.0,18.0693,18.0845,18.0693,18.0845,53100.0
2013-08-08 12:50:00,35.59,35.62,35.56,35.59,58100.0,18.0794,18.0946,18.0642,18.0794,58100.0
2013-08-08 12:55:00,35.58,35.6,35.57,35.57,31700.0,18.0743,18.0845,18.0693,18.0693,31700.0
2013-08-08 13:00:00,35.57,35.58,35.54,35.55,68000.0,18.0693,18.0743,18.054,18.0591,68000.0
2013-08-08 13:05:00,35.56,35.57,35.53,35.53,33400.0,18.0642,18.0693,18.0489,18.0489,33400.0
2013-08-08 13:10:00,35.54,35.56,35.5,35.5,56500.0,18.054,18.0642,18.0337,18.0337,56500.0
2013-08-08 13:15:00,35.5,35.51,35.48,35.48,83900.0,18.0337,18.0388,18.0235,18.0235,83900.0
2013-08-08 13:20:00,35.47,35.5,35.47,35.49,12800.0,18.0185,18.0337,18.0185,18.0286,12800.0
2013-08-08 13:25:00,35.49,35.51,35.45,35.45,45900.0,18.0286,18.0388,18.0083,18.0083,45900.0
2013-08-08 13:30:00,35.45,35.46,35.39,35.39,110000.0,18.0083,18.0134,17.9778,17.9778,110000.0
2013-08-08 13:35:00,35.39,35.41,35.34,35.35,83700.0,17.9778,17.988,17.9524,17.9575,83700.0
2013-08-08 13:40:00,35.35,35.35,35.33,35.34,32700.0,17.9575,17.9575,17.9473,17.9524,32700.0
2013-08-08 13:45:00,35.34,35.35,35.31,35.33,42500.0,17.9524,17.9575,17.9372,17.9473,42500.0
2013-08-08 13:50:00,35.33,35.34,35.29,35.3,127800.0,17.9473,17.9524,17.927,17.9321,127800.0
2013-08-08 13:55:00,35.29,35.32,35.27,35.31,76000.0,17.927,17.9423,17.9169,17.9372,76000.0
2013-08-08 14:00:00,35.31,35.4,35.31,35.34,101500.0,17.9372,17.9829,17.9372,17.9524,101500.0
2013-08-08 14:05:00,35.34,35.35,35.3,35.3,74400.0,17.9524,17.9575,17.9321,17.9321,74400.0
2013-08-08 14:10:00,35.3,35.42,35.28,35.42,77600.0,17.9321,17.9931,17.9219,17.9931,77600.0
2013-08-08 14:15:00,35.42,35.43,35.36,35.42,67400.0,17.9931,17.9981,17.9626,17.9931,67400.0
2013-08-08 14:20:00,35.42,35.44,35.41,35.43,32400.0,17.9931,18.0032,17.988,17.9981,32400.0
2013-08-08 14:25:00,35.42,35.48,35.41,35.45,59500.0,17.9931,18.0235,17.988,18.0083,59500.0
2013-08-08 14:30:00,35.46,35.5,35.45,35.46,40000.0,18.0134,18.0337,18.0083,18.0134,40000.0
2013-08-08 14:35:00,35.46,35.48,35.43,35.44,28200.0,18.0134,18.0235,17.9981,18.0032,28200.0
2013-08-08 14:40:00,35.44,35.45,35.42,35.44,55800.0,18.0032,18.0083,17.9931,18.0032,55800.0
2013-08-08 14:45:00,35.45,35.47,35.44,35.44,28200.0,18.0083,18.0185,18.0032,18.0032,28200.0
2013-08-08 14:50:00,35.43,35.47,35.43,35.45,58800.0,17.9981,18.0185,17.9981,18.0083,58800.0
2013-08-08 14:55:00,35.46,35.46,35.45,35.46,17300.0,18.0134,18.0134,18.0083,18.0134,17300.0
2013-08-08 15:00:00,35.46,35.46,35.4,35.43,75500.0,18.0134,18.0134,17.9829,17.9981,75500.0
2013-08-08 15:05:00,35.43,35.44,35.41,35.42,39000.0,17.9981,18.0032,17.988,17.9931,39000.0
2013-08-08 15:10:00,35.42,35.44,35.41,35.41,56600.0,17.9931,18.0032,17.988,17.988,56600.0
2013-08-08 15:15:00,35.41,35.43,35.4,35.41,63500.0,17.988,17.9981,17.9829,17.988,63500.0
2013-08-08 15:20:00,35.41,35.42,35.38,35.42,84700.0,17.988,17.9931,17.9727,17.9931,84700.0
2013-08-08 15:25:00,35.42,35.43,35.38,35.43,54500.0,17.9931,17.9981,17.9727,17.9981,54500.0
2013-08-08 15:30:00,35.43,35.43,35.4,35.41,65900.0,17.9981,17.9981,17.9829,17.988,65900.0
2013-08-08 15:35:00,35.41,35.41,35.39,35.41,125800.0,17.988,17.988,17.9778,17.988,125800.0
2013-08-08 15:40:00,35.41,35.47,35.4,35.47,115000.0,17.988,18.0185,17.9829,18.0185,115000.0
2013-08-08 15:45:00,35.47,35.47,35.41,35.41,93100.0,18.0185,18.0185,17.988,17.988,93100.0
2013-08-08 15:50:00,35.41,35.42,35.41,35.42,83000.0,17.988,17.9931,17.988,17.9931,83000.0
2013-08-08 15:55:00,35.41,35.43,35.41,35.41,209700.0,17.988,17.9981,17.988,17.988,209700.0
2013-08-09 09:30:00,35.43,35.5,35.19,35.19,75500.0,17.9981,18.0337,17.8762,17.8762,75500.0
2013-08-09 09:35:00,35.21,35.43,35.21,35.37,72000.0,17.8864,17.9981,17.8864,17.9677,72000.0
2013-08-09 09:40:00,35.37,35.45,35.35,35.41,43200.0,17.9677,18.0083,17.9575,17.988,43200.0
2013-08-09 09:45:00,35.42,35.48,35.42,35.45,42300.0,17.9931,18.0235,17.9931,18.0083,42300.0
2013-08-09 09:50:00,35.45,35.53,35.43,35.43,35600.0,18.0083,18.0489,17.9981,17.9981,35600.0
2013-08-09 09:55:00,35.44,35.51,35.44,35.48,37300.0,18.0032,18.0388,18.0032,18.0235,37300.0
2013-08-09 10:00:00,35.45,35.48,35.44,35.45,40200.0,18.0083,18.0235,18.0032,18.0083,40200.0
2013-08-09 10:05:00,35.45,35.45,35.33,35.37,31700.0,18.0083,18.0083,17.9473,17.9677,31700.0
2013-08-09 10:10:00,35.36,35.48,35.35,35.48,40400.0,17.9626,18.0235,17.9575,18.0235,40400.0
2013-08-09 10:15:00,35.49,35.5,35.45,35.46,49700.0,18.0286,18.0337,18.0083,18.0134,49700.0
2013-08-09 10:20:00,35.46,35.47,35.4,35.47,53700.0,18.0134,18.0185,17.9829,18.0185,53700.0
2013-08-09 10:25:00,35.46,35.53,35.43,35.53,53500.0,18.0134,18.0489,17.9981,18.0489,53500.0
2013-08-09 10:30:00,35.52,35.61,35.51,35.58,52700.0,18.0439,18.0896,18.0388,18.0743,52700.0
2013-08-09 10:35:00,35.58,35.62,35.55,35.62,32300.0,18.0743,18.0946,18.0591,18.0946,32300.0
2013-08-09 10:40:00,35.63,35.66,35.59,35.64,35600.0,18.0997,18.115,18.0794,18.1048,35600.0
2013-08-09 10:45:00,35.63,35.64,35.58,35.58,38800.0,18.0997,18.1048,18.0743,18.0743,38800.0
2013-08-09 10:50:00,35.58,35.62,35.52,35.52,140000.0,18.0743,18.0946,18.0439,18.0439,140000.0
2013-08-09 10:55:00,35.53,35.57,35.52,35.52,43700.0,18.0489,18.0693,18.0439,18.0439,43700.0
2013-08-09 11:00:00,35.51,35.54,35.48,35.53,25700.0,18.0388,18.054,18.0235,18.0489,25700.0
2013-08-09 11:05:00,35.54,35.56,35.5,35.56,30900.0,18.054,18.0642,18.0337,18.0642,30900.0
2013-08-09 11:10:00,35.55,35.55,35.46,35.47,103200.0,18.0591,18.0591,18.0134,18.0185,103200.0
2013-08-09 11:15:00,35.47,35.5,35.46,35.47,23600.0,18.0185,18.0337,18.0134,18.0185,23600.0
2013-08-09 11:20:00,35.48,35.48,35.42,35.44,30000.0,18.0235,18.0235,17.9931,18.0032,30000.0
2013-08-09 11:25:00,35.44,35.44,35.33,35.37,34500.0,18.0032,18.0032,17.9473,17.9677,34500.0
2013-08-09 11:30:00,35.37,35.4,35.32,35.33,28800.0,17.9677,17.9829,17.9423,17.9473,28800.0
2013-08-09 11:35:00,35.33,35.4,35.33,35.39,51900.0,17.9473,17.9829,17.9473,17.9778,51900.0
2013-08-09 11:40:00,35.38,35.42,35.36,35.4,81900.0,17.9727,17.9931,17.9626,17.9829,81900.0
2013-08-09 11:45:00,35.4,35.44,35.39,35.44,19400.0,17.9829,18.0032,17.9778,18.0032,19400.0
2013-08-09 11:50:00,35.44,35.5,35.43,35.45,25200.0,18.0032,18.0337,17.9981,18.0083,25200.0
2013-08-09 11:55:00,35.45,35.54,35.45,35.51,26600.0,18.0083,18.054,18.0083,18.0388,26600.0
2013-08-09 12:00:00,35.5,35.53,35.47,35.51,55700.0,18.0337,18.0489,18.0185,18.0388,55700.0
2013-08-09 12:05:00,35.5,35.54,35.5,35.54,32000.0,18.0337,18.054,18.0337,18.054,32000.0
2013-08-09 12:10:00,35.54,35.57,35.53,35.54,18500.0,18.054,18.0693,18.0489,18.054,18500.0
2013-08-09 12:15:00,35.54,35.57,35.5,35.55,45000.0,18.054,18.0693,18.0337,18.0591,45000.0
2013-08-09 12:20:00,35.55,35.55,35.5,35.5,25200.0,18.0591,18.0591,18.0337,18.0337,25200.0
2013-08-09 12:25:00,35.51,35.51,35.49,35.49,46600.0,18.0388,18.0388,18.0286,18.0286,46600.0
2013-08-09 12:30:00,35.49,35.5,35.47,35.5,29200.0,18.0286,18.0337,18.0185,18.0337,29200.0
2013-08-09 12:35:00,35.5,35.54,35.49,35.54,30700.0,18.0337,18.054,18.0286,18.054,30700.0
2013-08-09 12:40:00,35.54,35.59,35.54,35.57,14900.0,18.054,18.0794,18.054,18.0693,14900.0
2013-08-09 12:45:00,35.57,35.58,35.53,35.54,57900.0,18.0693,18.0743,18.0489,18.054,57900.0
2013-08-09 12:50:00,35.54,35.55,35.54,35.55,17300.0,18.054,18.0591,18.054,18.0591,17300.0
2013-08-09 12:55:00,35.55,35.56,35.53,35.54,20600.0,18.0591,18.0642,18.0489,18.054,20600.0
2013-08-09 13:00:00,35.53,35.57,35.5,35.52,36800.0,18.0489,18.0693,18.0337,18.0439,36800.0
2013-08-09 13:05:00,35.53,35.54,35.52,35.52,39400.0,18.0489,18.054,18.0439,18.0439,39400.0
2013-08-09 13:10:00,35.52,35.56,35.52,35.52,41500.0,18.0439,18.0642,18.0439,18.0439,41500.0
2013-08-09 13:15:00,35.53,35.54,35.51,35.51,142200.0,18.0489,18.054,18.0388,18.0388,142200.0
2013-08-09 13:20:00,35.51,35.52,35.45,35.47,232500.0,18.0388,18.0439,18.0083,18.0185,232500.0
2013-08-09 13:25:00,35.48,35.5,35.47,35.49,32800.0,18.0235,18.0337,18.0185,18.0286,32800.0
2013-08-09 13:30:00,35.5,35.5,35.48,35.48,19300.0,18.0337,18.0337,18.0235,18.0235,19300.0
2013-08-09 13:35:00,35.49,35.51,35.49,35.51,51000.0,18.0286,18.0388,18.0286,18.0388,51000.0
2013-08-09 13:40:00,35.51,35.54,35.51,35.52,20700.0,18.0388,18.054,18.0388,18.0439,20700.0
2013-08-09 13:45:00,35.52,35.53,35.48,35.49,36800.0,18.0439,18.0489,18.0235,18.0286,36800.0
2013-08-09 13:50:00,35.49,35.51,35.49,35.51,18800.0,18.0286,18.0388,18.0286,18.0388,18800.0
2013-08-09 13:55:00,35.52,35.52,35.48,35.49,9600.0,18.0439,18.0439,18.0235,18.0286,9600.0
2013-08-09 14:00:00,35.48,35.51,35.48,35.49,20700.0,18.0235,18.0388,18.0235,18.0286,20700.0
2013-08-09 14:05:00,35.48,35.48,35.45,35.48,28700.0,18.0235,18.0235,18.0083,18.0235,28700.0
2013-08-09 14:10:00,35.49,35.5,35.48,35.49,16300.0,18.0286,18.0337,18.0235,18.0286,16300.0
2013-08-09 14:15:00,35.48,35.5,35.44,35.48,37200.0,18.0235,18.0337,18.0032,18.0235,37200.0
2013-08-09 14:20:00,35.49,35.5,35.48,35.48,56900.0,18.0286,18.0337,18.0235,18.0235,56900.0
2013-08-09 14:25:00,35.47,35.47,35.45,35.46,31700.0,18.0185,18.0185,18.0083,18.0134,31700.0
2013-08-09 14:30:00,35.46,35.47,35.43,35.44,24700.0,18.0134,18.0185,17.9981,18.0032,24700.0
2013-08-09 14:35:00,35.44,35.44,35.38,35.38,24900.0,18.0032,18.0032,17.9727,17.9727,24900.0
2013-08-09 14:40:00,35.38,35.47,35.38,35.45,117400.0,17.9727,18.0185,17.9727,18.0083,117400.0
2013-08-09 14:45:00,35.45,35.48,35.41,35.48,28500.0,18.0083,18.0235,17.988,18.0235,28500.0
2013-08-09 14:50:00,35.48,35.48,35.46,35.47,19700.0,18.0235,18.0235,18.0134,18.0185,19700.0
2013-08-09 14:55:00,35.47,35.5,35.44,35.5,31900.0,18.0185,18.0337,18.0032,18.0337,31900.0
2013-08-09 15:00:00,35.5,35.51,35.47,35.48,37400.0,18.0337,18.0388,18.0185,18.0235,37400.0
2013-08-09 15:05:00,35.48,35.49,35.44,35.45,45200.0,18.0235,18.0286,18.0032,18.0083,45200.0
2013-08-09 15:10:00,35.44,35.46,35.41,35.45,47900.0,18.0032,18.0134,17.988,18.0083,47900.0
2013-08-09 15:15:00,35.46,35.48,35.45,35.48,33700.0,18.0134,18.0235,18.0083,18.0235,33700.0
2013-08-09 15:20:00,35.48,35.5,35.45,35.46,88000.0,18.0235,18.0337,18.0083,18.0134,88000.0
2013-08-09 15:25:00,35.46,35.5,35.44,35.44,81500.0,18.0134,18.0337,18.0032,18.0032,81500.0
2013-08-09 15:30:00,35.45,35.45,35.4,35.4,41600.0,18.0083,18.0083,17.9829,17.9829,41600.0
2013-08-09 15:35:00,35.4,35.44,35.4,35.42,63600.0,17.9829,18.0032,17.9829,17.9931,63600.0
2013-08-09 15:40:00,35.41,35.44,35.39,35.4,82800.0,17.988,18.0032,17.9778,17.9829,82800.0
2013-08-09 15:45:00,35.4,35.42,35.39,35.4,89400.0,17.9829,17.9931,17.9778,17.9829,89400.0
2013-08-09 15:50:00,35.4,35.41,35.39,35.4,45800.0,17.9829,17.988,17.9778,17.9829,45800.0
2013-08-09 15:55:00,35.4,35.41,35.38,35.39,160600.0,17.9829,17.988,17.9727,17.9778,160600.0
2013-08-12 09:30:00,35.2,35.38,35.18,35.37,41000.0,17.8813,17.9727,17.8711,17.9677,41000.0
2013-08-12 09:35:00,35.36,35.45,35.34,35.45,36200.0,17.9626,18.0083,17.9524,18.0083,36200.0
2013-08-12 09:40:00,35.44,35.5,35.42,35.44,21100.0,18.0032,18.0337,17.9931,18.0032,21100.0
2013-08-12 09:45:00,35.45,35.5,35.42,35.42,25900.0,18.0083,18.0337,17.9931,17.9931,25900.0
2013-08-12 09:50:00,35.42,35.5,35.42,35.44,22900.0,17.9931,18.0337,17.9931,18.0032,22900.0
2013-08-12 09:55:00,35.43,35.45,35.33,35.36,20600.0,17.9981,18.0083,17.9473,17.9626,20600.0
2013-08-12 10:00:00,35.35,35.47,35.35,35.44,41500.0,17.9575,18.0185,17.9575,18.0032,41500.0
2013-08-12 10:05:00,35.45,35.54,35.45,35.54,49700.0,18.0083,18.054,18.0083,18.054,49700.0
2013-08-12 10:10:00,35.53,35.59,35.53,35.58,64500.0,18.0489,18.0794,18.0489,18.0743,64500.0
2013-08-12 10:15:00,35.58,35.59,35.5,35.54,59800.0,18.0743,18.0794,18.0337,18.054,59800.0
2013-08-12 10:20:00,35.53,35.6,35.49,35.6,50100.0,18.0489,18.0845,18.0286,18.0845,50100.0
2013-08-12 10:25:00,35.59,35.62,35.54,35.54,104200.0,18.0794,18.0946,18.054,18.054,104200.0
2013-08-12 10:30:00,35.54,35.64,35.52,35.64,117900.0,18.054,18.1048,18.0439,18.1048,117900.0
2013-08-12 10:35:00,35.64,35.66,35.57,35.62,41600.0,18.1048,18.115,18.0693,18.0946,41600.0
2013-08-12 10:40:00,35.62,35.65,35.6,35.63,45800.0,18.0946,18.1099,18.0845,18.0997,45800.0
2013-08-12 10:45:00,35.63,35.64,35.58,35.59,178000.0,18.0997,18.1048,18.0743,18.0794,178000.0
2013-08-12 10:50:00,35.6,35.62,35.58,35.61,24800.0,18.0845,18.0946,18.0743,18.0896,24800.0
2013-08-12 10:55:00,35.59,35.63,35.57,35.61,21900.0,18.0794,18.0997,18.0693,18.0896,21900.0
2013-08-12 11:00:00,35.61,35.65,35.6,35.61,28800.0,18.0896,18.1099,18.0845,18.0896,28800.0
2013-08-12 11:05:00,35.62,35.66,35.61,35.64,24800.0,18.0946,18.115,18.0896,18.1048,24800.0
2013-08-12 11:10:00,35.64,35.66,35.61,35.61,17000.0,18.1048,18.115,18.0896,18.0896,17000.0
2013-08-12 11:15:00,35.61,35.65,35.57,35.59,21200.0,18.0896,18.1099,18.0693,18.0794,21200.0
2013-08-12 11:20:00,35.59,35.64,35.58,35.62,28000.0,18.0794,18.1048,18.0743,18.0946,28000.0
2013-08-12 11:25:00,35.61,35.64,35.6,35.63,22000.0,18.0896,18.1048,18.0845,18.0997,22000.0
2013-08-12 11:30:00,35.62,35.63,35.6,35.6,28800.0,18.0946,18.0997,18.0845,18.0845,28800.0
2013-08-12 11:35:00,35.59,35.59,35.54,35.54,20400.0,18.0794,18.0794,18.054,18.054,20400.0
2013-08-12 11:40:00,35.54,35.56,35.52,35.55,27500.0,18.054,18.0642,18.0439,18.0591,27500.0
2013-08-12 11:45:00,35.56,35.56,35.47,35.47,24300.0,18.0642,18.0642,18.0185,18.0185,24300.0
2013-08-12 11:50:00,35.46,35.48,35.44,35.44,25100.0,18.0134,18.0235,18.0032,18.0032,25100.0
2013-08-12 11:55:00,35.43,35.52,35.43,35.52,49800.0,17.9981,18.0439,17.9981,18.0439,49800.0
2013-08-12 12:00:00,35.53,35.55,35.49,35.49,47500.0,18.0489,18.0591,18.0286,18.0286,47500.0
2013-08-12 12:05:00,35.5,35.51,35.48,35.49,30600.0,18.0337,18.0388,18.0235,18.0286,30600.0
2013-08-12 12:10:00,35.5,35.5,35.48,35.48,42800.0,18.0337,18.0337,18.0235,18.0235,42800.0
2013-08-12 12:15:00,35.48,35.51,35.47,35.5,24300.0,18.0235,18.0388,18.0185,18.0337,24300.0
2013-08-12 12:20:00,35.5,35.51,35.49,35.51,30600.0,18.0337,18.0388,18.0286,18.0388,30600.0
2013-08-12 12:25:00,35.51,35.53,35.5,35.53,53500.0,18.0388,18.0489,18.0337,18.0489,53500.0
2013-08-12 12:30:00,35.53,35.53,35.49,35.51,71800.0,18.0489,18.0489,18.0286,18.0388,71800.0
2013-08-12 12:35:00,35.51,35.54,35.51,35.52,31300.0,18.0388,18.054,18.0388,18.0439,31300.0
2013-08-12 12:40:00,35.52,35.54,35.5,35.52,26200.0,18.0439,18.054,18.0337,18.0439,26200.0
2013-08-12 12:45:00,35.52,35.54,35.51,35.53,16500.0,18.0439,18.054,18.0388,18.0489,16500.0
2013-08-12 12:50:00,35.53,35.54,35.51,35.54,22500.0,18.0489,18.054,18.0388,18.054,22500.0
2013-08-12 12:55:00,35.54,35.55,35.53,35.55,35500.0,18.054,18.0591,18.0489,18.0591,35500.0
2013-08-12 13:00:00,35.54,35.6,35.54,35.57,51800.0,18.054,18.0845,18.054,18.0693,51800.0
2013-08-12 13:05:00,35.57,35.57,35.53,35.53,17500.0,18.0693,18.0693,18.0489,18.0489,17500.0
2013-08-12 13:10:00,35.54,35.54,35.51,35.52,19200.0,18.054,18.054,18.0388,18.0439,19200.0
2013-08-12 13:15:00,35.52,35.52,35.49,35.52,42900.0,18.0439,18.0439,18.0286,18.0439,42900.0
2013-08-12 13:20:00,35.52,35.54,35.5,35.54,17700.0,18.0439,18.054,18.0337,18.054,17700.0
2013-08-12 13:25:00,35.53,35.53,35.48,35.49,28500.0,18.0489,18.0489,18.0235,18.0286,28500.0
2013-08-12 13:30:00,35.5,35.51,35.48,35.48,12800.0,18.0337,18.0388,18.0235,18.0235,12800.0
2013-08-12 13:35:00,35.49,35.5,35.48,35.49,12200.0,18.0286,18.0337,18.0235,18.0286,12200.0
2013-08-12 13:40:00,35.49,35.53,35.49,35.53,10600.0,18.0286,18.0489,18.0286,18.0489,10600.0
2013-08-12 13:45:00,35.54,35.55,35.51,35.51,19700.0,18.054,18.0591,18.0388,18.0388,19700.0
2013-08-12 13:50:00,35.51,35.52,35.48,35.5,27500.0,18.0388,18.0439,18.0235,18.0337,27500.0
2013-08-12 13:55:00,35.49,35.49,35.46,35.47,15800.0,18.0286,18.0286,18.0134,18.0185,15800.0
2013-08-12 14:00:00,35.48,35.52,35.48,35.52,11200.0,18.0235,18.0439,18.0235,18.0439,11200.0
2013-08-12 14:05:00,35.52,35.55,35.51,35.54,28800.0,18.0439,18.0591,18.0388,18.054,28800.0
2013-08-12 14:10:00,35.54,35.54,35.51,35.51,16700.0,18.054,18.054,18.0388,18.0388,16700.0
2013-08-12 14:15:00,35.51,35.53,35.48,35.5,63900.0,18.0388,18.0489,18.0235,18.0337,63900.0
2013-08-12 14:20:00,35.5,35.5,35.44,35.47,28900.0,18.0337,18.0337,18.0032,18.0185,28900.0
2013-08-12 14:25:00,35.47,35.49,35.46,35.49,16100.0,18.0185,18.0286,18.0134,18.0286,16100.0
2013-08-12 14:30:00,35.49,35.49,35.45,35.46,16500.0,18.0286,18.0286,18.0083,18.0134,16500.0
2013-08-12 14:35:00,35.45,35.47,35.44,35.45,25500.0,18.0083,18.0185,18.0032,18.0083,25500.0
2013-08-12 14:40:00,35.45,35.49,35.45,35.49,27500.0,18.0083,18.0286,18.0083,18.0286,27500.0
2013-08-12 14:45:00,35.49,35.49,35.47,35.49,25700.0,18.0286,18.0286,18.0185,18.0286,25700.0
2013-08-12 14:50:00,35.48,35.5,35.48,35.5,32100.0,18.0235,18.0337,18.0235,18.0337,32100.0
2013-08-12 14:55:00,35.49,35.51,35.49,35.49,33400.0,18.0286,18.0388,18.0286,18.0286,33400.0
2013-08-12 15:00:00,35.49,35.5,35.48,35.5,19300.0,18.0286,18.0337,18.0235,18.0337,19300.0
2013-08-12 15:05:00,35.5,35.51,35.46,35.48,43000.0,18.0337,18.0388,18.0134,18.0235,43000.0
2013-08-12 15:10:00,35.48,35.51,35.48,35.5,47200.0,18.0235,18.0388,18.0235,18.0337,47200.0
2013-08-12 15:15:00,35.49,35.5,35.48,35.48,25700.0,18.0286,18.0337,18.0235,18.0235,25700.0
2013-08-12 15:20:00,35.48,35.49,35.47,35.49,37600.0,18.0235,18.0286,18.0185,18.0286,37600.0
2013-08-12 15:25:00,35.49,35.5,35.46,35.5,113400.0,18.0286,18.0337,18.0134,18.0337,113400.0
2013-08-12 15:30:00,35.5,35.53,35.49,35.5,72500.0,18.0337,18.0489,18.0286,18.0337,72500.0
2013-08-12 15:35:00,35.51,35.54,35.51,35.52,34400.0,18.0388,18.054,18.0388,18.0439,34400.0
2013-08-12 15:40:00,35.52,35.54,35.5,35.5,39200.0,18.0439,18.054,18.0337,18.0337,39200.0
2013-08-12 15:45:00,35.5,35.52,35.49,35.5,68900.0,18.0337,18.0439,18.0286,18.0337,68900.0
2013-08-12 15:50:00,35.5,35.52,35.5,35.51,86900.0,18.0337,18.0439,18.0337,18.0388,86900.0
2013-08-12 15:55:00,35.51,35.51,35.48,35.48,146300.0,18.0388,18.0388,18.0235,18.0235,146300.0
2013-08-13 09:30:00,35.47,35.55,35.4,35.51,35900.0,18.0185,18.0591,17.9829,18.0388,35900.0
2013-08-13 09:35:00,35.51,35.51,35.43,35.43,13200.0,18.0388,18.0388,17.9981,17.9981,13200.0
2013-08-13 09:40:00,35.42,35.42,35.33,35.38,26300.0,17.9931,17.9931,17.9473,17.9727,26300.0
2013-08-13 09:45:00,35.39,35.39,35.34,35.35,21600.0,17.9778,17.9778,17.9524,17.9575,21600.0
2013-08-13 09:50:00,35.36,35.38,35.31,35.36,42200.0,17.9626,17.9727,17.9372,17.9626,42200.0
2013-08-13 09:55:00,35.37,35.42,35.35,35.42,26300.0,17.9677,17.9931,17.9575,17.9931,26300.0
2013-08-13 10:00:00,35.42,35.42,35.39,35.4,51900.0,17.9931,17.9931,17.9778,17.9829,51900.0
2013-08-13 10:05:00,35.4,35.42,35.38,35.41,84800.0,17.9829,17.9931,17.9727,17.988,84800.0
2013-08-13 10:10:00,35.4,35.42,35.38,35.38,53600.0,17.9829,17.9931,17.9727,17.9727,53600.0
2013-08-13 10:15:00,35.38,35.38,35.32,35.35,66400.0,17.9727,17.9727,17.9423,17.9575,66400.0
2013-08-13 10:20:00,35.36,35.37,35.3,35.35,36900.0,17.9626,17.9677,17.9321,17.9575,36900.0
2013-08-13 10:25:00,35.34,35.37,35.33,35.34,38500.0,17.9524,17.9677,17.9473,17.9524,38500.0
2013-08-13 10:30:00,35.34,35.38,35.33,35.35,53700.0,17.9524,17.9727,17.9473,17.9575,53700.0
2013-08-13 10:35:00,35.35,35.38,35.33,35.35,28700.0,17.9575,17.9727,17.9473,17.9575,28700.0
2013-08-13 10:40:00,35.35,35.41,35.35,35.4,71800.0,17.9575,17.988,17.9575,17.9829,71800.0
2013-08-13 10:45:00,35.4,35.43,35.35,35.39,62600.0,17.9829,17.9981,17.9575,17.9778,62600.0
2013-08-13 10:50:00,35.4,35.4,35.32,35.32,38500.0,17.9829,17.9829,17.9423,17.9423,38500.0
2013-08-13 10:55:00,35.32,35.35,35.31,35.34,58300.0,17.9423,17.9575,17.9372,17.9524,58300.0
2013-08-13 11:00:00,35.34,35.38,35.34,35.37,33900.0,17.9524,17.9727,17.9524,17.9677,33900.0
2013-08-13 11:05:00,35.38,35.38,35.34,35.35,53500.0,17.9727,17.9727,17.9524,17.9575,53500.0
2013-08-13 11:10:00,35.35,35.37,35.3,35.31,83600.0,17.9575,17.9677,17.9321,17.9372,83600.0
2013-08-13 11:15:00,35.31,35.35,35.3,35.34,51200.0,17.9372,17.9575,17.9321,17.9524,51200.0
2013-08-13 11:20:00,35.33,35.35,35.28,35.29,193200.0,17.9473,17.9575,17.9219,17.927,193200.0
2013-08-13 11:25:00,35.29,35.3,35.28,35.29,24200.0,17.927,17.9321,17.9219,17.927,24200.0
2013-08-13 11:30:00,35.29,35.34,35.29,35.32,51900.0,17.927,17.9524,17.927,17.9423,51900.0
2013-08-13 11:35:00,35.32,35.32,35.25,35.25,54800.0,17.9423,17.9423,17.9067,17.9067,54800.0
2013-08-13 11:40:00,35.25,35.26,35.19,35.21,102300.0,17.9067,17.9118,17.8762,17.8864,102300.0
2013-08-13 11:45:00,35.21,35.24,35.19,35.23,39900.0,17.8864,17.9016,17.8762,17.8965,39900.0
2013-08-13 11:50:00,35.22,35.26,35.22,35.24,30100.0,17.8915,17.9118,17.8915,17.9016,30100.0
2013-08-13 11:55:00,35.25,35.27,35.24,35.27,40500.0,17.9067,17.9169,17.9016,17.9169,40500.0
2013-08-13 12:00:00,35.27,35.27,35.24,35.25,33200.0,17.9169,17.9169,17.9016,17.9067,33200.0
2013-08-13 12:05:00,35.25,35.26,35.22,35.25,44200.0,17.9067,17.9118,17.8915,17.9067,44200.0
2013-08-13 12:10:00,35.25,35.26,35.22,35.23,21300.0,17.9067,17.9118,17.8915,17.8965,21300.0
2013-08-13 12:15:00,35.23,35.23,35.21,35.23,14000.0,17.8965,17.8965,17.8864,17.8965,14000.0
2013-08-13 12:20:00,35.23,35.27,35.23,35.26,19500.0,17.8965,17.9169,17.8965,17.9118,19500.0
2013-08-13 12:25:00,35.25,35.27,35.22,35.23,21400.0,17.9067,17.9169,17.8915,17.8965,21400.0
2013-08-13 12:30:00,35.23,35.26,35.23,35.26,22000.0,17.8965,17.9118,17.8965,17.9118,22000.0
2013-08-13 12:35:00,35.24,35.26,35.24,35.26,14600.0,17.9016,17.9118,17.9016,17.9118,14600.0
2013-08-13 12:40:00,35.26,35.27,35.24,35.26,13300.0,17.9118,17.9169,17.9016,17.9118,13300.0
2013-08-13 12:45:00,35.26,35.27,35.24,35.25,34300.0,17.9118,17.9169,17.9016,17.9067,34300.0
2013-08-13 12:50:00,35.26,35.27,35.25,35.25,7400.0,17.9118,17.9169,17.9067,17.9067,7400.0
2013-08-13 12:55:00,35.25,35.26,35.24,35.25,29000.0,17.9067,17.9118,17.9016,17.9067,29000.0
2013-08-13 13:00:00,35.25,35.27,35.25,35.25,10400.0,17.9067,17.9169,17.9067,17.9067,10400.0
2013-08-13 13:05:00,35.26,35.26,35.25,35.26,2700.0,17.9118,17.9118,17.9067,17.9118,2700.0
2013-08-13 13:10:00,35.26,35.3,35.26,35.3,29100.0,17.9118,17.9321,17.9118,17.9321,29100.0
2013-08-13 13:15:00,35.3,35.33,35.29,35.33,10900.0,17.9321,17.9473,17.927,17.9473,10900.0
2013-08-13 13:20:00,35.33,35.35,35.33,35.34,9400.0,17.9473,17.9575,17.9473,17.9524,9400.0
2013-08-13 13:25:00,35.34,35.38,35.34,35.38,16000.0,17.9524,17.9727,17.9524,17.9727,16000.0
2013-08-13 13:30:00,35.37,35.38,35.36,35.36,23100.0,17.9677,17.9727,17.9626,17.9626,23100.0
2013-08-13 13:35:00,35.36,35.37,35.33,35.34,14000.0,17.9626,17.9677,17.9473,17.9524,14000.0
2013-08-13 13:40:00,35.34,35.35,35.32,35.35,16300.0,17.9524,17.9575,17.9423,17.9575,16300.0
2013-08-13 13:45:00,35.36,35.37,35.35,35.36,12600.0,17.9626,17.9677,17.9575,17.9626,12600.0
2013-08-13 13:50:00,35.37,35.37,35.36,35.37,10100.0,17.9677,17.9677,17.9626,17.9677,10100.0
2013-08-13 13:55:00,35.36,35.41,35.36,35.39,29700.0,17.9626,17.988,17.9626,17.9778,29700.0
2013-08-13 14:00:00,35.39,35.4,35.36,35.38,30000.0,17.9778,17.9829,17.9626,17.9727,30000.0
2013-08-13 14:05:00,35.37,35.4,35.36,35.4,19100.0,17.9677,17.9829,17.9626,17.9829,19100.0
2013-08-13 14:10:00,35.39,35.4,35.37,35.39,22200.0,17.9778,17.9829,17.9677,17.9778,22200.0
2013-08-13 14:15:00,35.4,35.4,35.38,35.39,6800.0,17.9829,17.9829,17.9727,17.9778,6800.0
2013-08-13 14:20:00,35.39,35.39,35.36,35.37,21200.0,17.9778,17.9778,17.9626,17.9677,21200.0
2013-08-13 14:25:00,35.38,35.38,35.36,35.37,21000.0,17.9727,17.9727,17.9626,17.9677,21000.0
2013-08-13 14:30:00,35.36,35.37,35.33,35.34,44900.0,17.9626,17.9677,17.9473,17.9524,44900.0
2013-08-13 14:35:00,35.33,35.34,35.3,35.31,19400.0,17.9473,17.9524,17.9321,17.9372,19400.0
2013-08-13 14:40:00,35.3,35.34,35.3,35.34,20600.0,17.9321,17.9524,17.9321,17.9524,20600.0
2013-08-13 14:45:00,35.34,35.35,35.33,35.34,29500.0,17.9524,17.9575,17.9473,17.9524,29500.0
2013-08-13 14:50:00,35.35,35.38,35.35,35.36,27500.0,17.9575,17.9727,17.9575,17.9626,27500.0
2013-08-13 14:55:00,35.37,35.37,35.34,35.36,39000.0,17.9677,17.9677,17.9524,17.9626,39000.0
2013-08-13 15:00:00,35.35,35.38,35.35,35.36,21900.0,17.9575,17.9727,17.9575,17.9626,21900.0
2013-08-13 15:05:00,35.36,35.37,35.33,35.35,33600.0,17.9626,17.9677,17.9473,17.9575,33600.0
2013-08-13 15:10:00,35.34,35.36,35.34,35.35,28400.0,17.9524,17.9626,17.9524,17.9575,28400.0
2013-08-13 15:15:00,35.36,35.37,35.34,35.37,70200.0,17.9626,17.9677,17.9524,17.9677,70200.0
2013-08-13 15:20:00,35.36,35.4,35.36,35.4,47200.0,17.9626,17.9829,17.9626,17.9829,47200.0
2013-08-13 15:25:00,35.4,35.41,35.37,35.4,66500.0,17.9829,17.988,17.9677,17.9829,66500.0
2013-08-13 15:30:00,35.4,35.4,35.37,35.4,87000.0,17.9829,17.9829,17.9677,17.9829,87000.0
2013-08-13 15:35:00,35.4,35.4,35.37,35.38,40300.0,17.9829,17.9829,17.9677,17.9727,40300.0
2013-08-13 15:40:00,35.38,35.38,35.32,35.34,61700.0,17.9727,17.9727,17.9423,17.9524,61700.0
2013-08-13 15:45:00,35.33,35.37,35.31,35.33,143500.0,17.9473,17.9677,17.9372,17.9473,143500.0
2013-08-13 15:50:00,35.33,35.37,35.32,35.36,90500.0,17.9473,17.9677,17.9423,17.9626,90500.0
2013-08-13 15:55:00,35.35,35.36,35.34,35.34,139600.0,17.9575,17.9626,17.9524,17.9524,139600.0
2013-08-14 09:30:00,35.25,35.47,35.24,35.3,46600.0,17.9067,18.0185,17.9016,17.9321,46600.0
2013-08-14 09:35:00,35.31,35.32,35.24,35.31,22300.0,17.9372,17.9423,17.9016,17.9372,22300.0
2013-08-14 09:40:00,35.33,35.34,35.24,35.26,24200.0,17.9473,17.9524,17.9016,17.9118,24200.0
2013-08-14 09:45:00,35.26,35.31,35.25,35.27,21600.0,17.9118,17.9372,17.9067,17.9169,21600.0
2013-08-14 09:50:00,35.27,35.31,35.24,35.29,48000.0,17.9169,17.9372,17.9016,17.927,48000.0
2013-08-14 09:55:00,35.29,35.33,35.28,35.31,27600.0,17.927,17.9473,17.9219,17.9372,27600.0
2013-08-14 10:00:00,35.31,35.39,35.29,35.38,45600.0,17.9372,17.9778,17.927,17.9727,45600.0
2013-08-14 10:05:00,35.38,35.39,35.29,35.31,24500.0,17.9727,17.9778,17.927,17.9372,24500.0
2013-08-14 10:10:00,35.32,35.32,35.29,35.31,48400.0,17.9423,17.9423,17.927,17.9372,48400.0
2013-08-14 10:15:00,35.31,35.34,35.3,35.32,28100.0,17.9372,17.9524,17.9321,17.9423,28100.0
2013-08-14 10:20:00,35.33,35.33,35.3,35.3,29900.0,17.9473,17.9473,17.9321,17.9321,29900.0
2013-08-14 10:25:00,35.3,35.35,35.3,35.33,25500.0,17.9321,17.9575,17.9321,17.9473,25500.0
2013-08-14 10:30:00,35.32,35.38,35.31,35.34,87700.0,17.9423,17.9727,17.9372,17.9524,87700.0
2013-08-14 10:35:00,35.35,35.36,35.31,35.32,27800.0,17.9575,17.9626,17.9372,17.9423,27800.0
2013-08-14 10:40:00,35.32,35.32,35.29,35.32,46400.0,17.9423,17.9423,17.927,17.9423,46400.0
2013-08-14 10:45:00,35.33,35.33,35.29,35.32,51000.0,17.9473,17.9473,17.927,17.9423,51000.0
2013-08-14 10:50:00,35.32,35.32,35.29,35.3,12900.0,17.9423,17.9423,17.927,17.9321,12900.0
2013-08-14 10:55:00,35.3,35.35,35.28,35.33,32500.0,17.9321,17.9575,17.9219,17.9473,32500.0
2013-08-14 11:00:00,35.32,35.34,35.28,35.31,43100.0,17.9423,17.9524,17.9219,17.9372,43100.0
2013-08-14 11:05:00,35.31,35.34,35.28,35.3,44100.0,17.9372,17.9524,17.9219,17.9321,44100.0
2013-08-14 11:10:00,35.3,35.3,35.25,35.27,34300.0,17.9321,17.9321,17.9067,17.9169,34300.0
2013-08-14 11:15:00,35.27,35.34,35.25,35.28,88400.0,17.9169,17.9524,17.9067,17.9219,88400.0
2013-08-14 11:20:00,35.29,35.32,35.27,35.28,93400.0,17.927,17.9423,17.9169,17.9219,93400.0
2013-08-14 11:25:00,35.28,35.31,35.24,35.3,66200.0,17.9219,17.9372,17.9016,17.9321,66200.0
2013-08-14 11:30:00,35.31,35.32,35.27,35.3,50500.0,17.9372,17.9423,17.9169,17.9321,50500.0
2013-08-14 11:35:00,35.31,35.32,35.28,35.3,35100.0,17.9372,17.9423,17.9219,17.9321,35100.0
2013-08-14 11:40:00,35.3,35.32,35.28,35.29,25300.0,17.9321,17.9423,17.9219,17.927,25300.0
2013-08-14 11:45:00,35.3,35.3,35.26,35.29,30500.0,17.9321,17.9321,17.9118,17.927,30500.0
2013-08-14 11:50:00,35.29,35.3,35.26,35.26,13300.0,17.927,17.9321,17.9118,17.9118,13300.0
2013-08-14 11:55:00,35.27,35.3,35.25,35.29,36500.0,17.9169,17.9321,17.9067,17.927,36500.0
2013-08-14 12:00:00,35.29,35.33,35.29,35.3,30800.0,17.927,17.9473,17.927,17.9321,30800.0
2013-08-14 12:05:00,35.31,35.32,35.3,35.32,11700.0,17.9372,17.9423,17.9321,17.9423,11700.0
2013-08-14 12:10:00,35.32,35.35,35.31,35.34,30800.0,17.9423,17.9575,17.9372,17.9524,30800.0
2013-08-14 12:15:00,35.35,35.36,35.32,35.33,21900.0,17.9575,17.9626,17.9423,17.9473,21900.0
2013-08-14 12:20:00,35.33,35.34,35.29,35.32,20000.0,17.9473,17.9524,17.927,17.9423,20000.0
2013-08-14 12:25:00,35.33,35.37,35.32,35.37,14700.0,17.9473,17.9677,17.9423,17.9677,14700.0
2013-08-14 12:30:00,35.37,35.39,35.34,35.34,16500.0,17.9677,17.9778,17.9524,17.9524,16500.0
2013-08-14 12:35:00,35.35,35.36,35.31,35.33,18700.0,17.9575,17.9626,17.9372,17.9473,18700.0
2013-08-14 12:40:00,35.33,35.37,35.33,35.35,20100.0,17.9473,17.9677,17.9473,17.9575,20100.0
2013-08-14 12:45:00,35.36,35.36,35.33,35.34,10800.0,17.9626,17.9626,17.9473,17.9524,10800.0
2013-08-14 12:50:00,35.34,35.34,35.32,35.34,7100.0,17.9524,17.9524,17.9423,17.9524,7100.0
2013-08-14 12:55:00,35.33,35.36,35.33,35.35,27600.0,17.9473,17.9626,17.9473,17.9575,27600.0
2013-08-14 13:00:00,35.35,35.35,35.32,35.35,14200.0,17.9575,17.9575,17.9423,17.9575,14200.0
2013-08-14 13:05:00,35.35,35.35,35.33,35.35,11000.0,17.9575,17.9575,17.9473,17.9575,11000.0
2013-08-14 13:10:00,35.35,35.35,35.33,35.34,23400.0,17.9575,17.9575,17.9473,17.9524,23400.0
2013-08-14 13:15:00,35.35,35.36,35.32,35.32,44100.0,17.9575,17.9626,17.9423,17.9423,44100.0
2013-08-14 13:20:00,35.33,35.33,35.29,35.29,15000.0,17.9473,17.9473,17.927,17.927,15000.0
2013-08-14 13:25:00,35.3,35.3,35.29,35.29,12400.0,17.9321,17.9321,17.927,17.927,12400.0
2013-08-14 13:30:00,35.3,35.3,35.25,35.28,58100.0,17.9321,17.9321,17.9067,17.9219,58100.0
2013-08-14 13:35:00,35.27,35.3,35.26,35.3,16700.0,17.9169,17.9321,17.9118,17.9321,16700.0
2013-08-14 13:40:00,35.3,35.33,35.29,35.31,19600.0,17.9321,17.9473,17.927,17.9372,19600.0
2013-08-14 13:45:00,35.3,35.3,35.26,35.29,61700.0,17.9321,17.9321,17.9118,17.927,61700.0
2013-08-14 13:50:00,35.29,35.31,35.29,35.3,15500.0,17.927,17.9372,17.927,17.9321,15500.0
2013-08-14 13:55:00,35.31,35.31,35.29,35.3,45300.0,17.9372,17.9372,17.927,17.9321,45300.0
2013-08-14 14:00:00,35.3,35.32,35.29,35.31,20100.0,17.9321,17.9423,17.927,17.9372,20100.0
2013-08-14 14:05:00,35.32,35.33,35.31,35.33,24900.0,17.9423,17.9473,17.9372,17.9473,24900.0
2013-08-14 14:10:00,35.33,35.33,35.31,35.31,27900.0,17.9473,17.9473,17.9372,17.9372,27900.0
2013-08-14 14:15:00,35.31,35.32,35.31,35.32,8300.0,17.9372,17.9423,17.9372,17.9423,8300.0
2013-08-14 14:20:00,35.32,35.32,35.29,35.31,84800.0,17.9423,17.9423,17.927,17.9372,84800.0
2013-08-14 14:25:00,35.31,35.32,35.28,35.29,26300.0,17.9372,17.9423,17.9219,17.927,26300.0
2013-08-14 14:30:00,35.29,35.32,35.29,35.32,36200.0,17.927,17.9423,17.927,17.9423,36200.0
2013-08-14 14:35:00,35.32,35.32,35.3,35.31,26500.0,17.9423,17.9423,17.9321,17.9372,26500.0
2013-08-14 14:40:00,35.32,35.33,35.3,35.32,33300.0,17.9423,17.9473,17.9321,17.9423,33300.0
2013-08-14 14:45:00,35.32,35.35,35.31,35.34,34200.0,17.9423,17.9575,17.9372,17.9524,34200.0
2013-08-14 14:50:00,35.34,35.36,35.34,35.35,33600.0,17.9524,17.9626,17.9524,17.9575,33600.0
2013-08-14 14:55:00,35.36,35.36,35.34,35.35,23000.0,17.9626,17.9626,17.9524,17.9575,23000.0
2013-08-14 15:00:00,35.34,35.35,35.3,35.3,44200.0,17.9524,17.9575,17.9321,17.9321,44200.0
2013-08-14 15:05:00,35.3,35.32,35.3,35.32,54900.0,17.9321,17.9423,17.9321,17.9423,54900.0
2013-08-14 15:10:00,35.32,35.34,35.31,35.34,23900.0,17.9423,17.9524,17.9372,17.9524,23900.0
2013-08-14 15:15:00,35.34,35.36,35.32,35.32,55100.0,17.9524,17.9626,17.9423,17.9423,55100.0
2013-08-14 15:20:00,35.32,35.37,35.32,35.37,43600.0,17.9423,17.9677,17.9423,17.9677,43600.0
2013-08-14 15:25:00,35.37,35.37,35.32,35.32,68200.0,17.9677,17.9677,17.9423,17.9423,68200.0
2013-08-14 15:30:00,35.33,35.34,35.3,35.3,26100.0,17.9473,17.9524,17.9321,17.9321,26100.0
2013-08-14 15:35:00,35.3,35.34,35.29,35.33,115700.0,17.9321,17.9524,17.927,17.9473,115700.0
2013-08-14 15:40:00,35.33,35.33,35.26,35.27,44800.0,17.9473,17.9473,17.9118,17.9169,44800.0
2013-08-14 15:45:00,35.27,35.32,35.26,35.31,180600.0,17.9169,17.9423,17.9118,17.9372,180600.0
2013-08-14 15:50:00,35.3,35.32,35.3,35.3,43500.0,17.9321,17.9423,17.9321,17.9321,43500.0
2013-08-14 15:55:00,35.3,35.31,35.27,35.31,192700.0,17.9321,17.9372,17.9169,17.9372,192700.0
2013-08-15 09:30:00,35.02,35.09,34.76,34.96,135800.0,17.7899,17.8254,17.6578,17.7594,135800.0
2013-08-15 09:35:00,34.97,34.98,34.96,34.98,34800.0,17.7645,17.7695,17.7594,17.7695,34800.0
2013-08-15 09:40:00,34.98,35.03,34.96,35.0,54200.0,17.7695,17.7949,17.7594,17.7797,54200.0
2013-08-15 09:45:00,35.0,35.04,34.99,35.0,36400.0,17.7797,17.8,17.7746,17.7797,36400.0
2013-08-15 09:50:00,35.0,35.02,34.97,35.0,44000.0,17.7797,17.7899,17.7645,17.7797,44000.0
2013-08-15 09:55:00,35.0,35.01,34.97,34.99,26100.0,17.7797,17.7848,17.7645,17.7746,26100.0
2013-08-15 10:00:00,34.99,35.08,34.98,35.05,30000.0,17.7746,17.8203,17.7695,17.8051,30000.0
2013-08-15 10:05:00,35.06,35.07,34.98,34.98,41700.0,17.8102,17.8153,17.7695,17.7695,41700.0
2013-08-15 10:10:00,34.98,35.02,34.96,35.01,46200.0,17.7695,17.7899,17.7594,17.7848,46200.0
2013-08-15 10:15:00,35.01,35.04,34.98,35.04,27300.0,17.7848,17.8,17.7695,17.8,27300.0
2013-08-15 10:20:00,35.04,35.13,35.04,35.09,41200.0,17.8,17.8457,17.8,17.8254,41200.0
2013-08-15 10:25:00,35.09,35.14,35.07,35.11,46700.0,17.8254,17.8508,17.8153,17.8356,46700.0
2013-08-15 10:30:00,35.11,35.17,35.09,35.14,69200.0,17.8356,17.8661,17.8254,17.8508,69200.0
2013-08-15 10:35:00,35.13,35.17,35.1,35.15,28600.0,17.8457,17.8661,17.8305,17.8559,28600.0
2013-08-15 10:40:00,35.16,35.16,35.09,35.13,45400.0,17.861,17.861,17.8254,17.8457,45400.0
2013-08-15 10:45:00,35.14,35.15,35.07,35.09,27200.0,17.8508,17.8559,17.8153,17.8254,27200.0
2013-08-15 10:50:00,35.08,35.1,35.05,35.08,37900.0,17.8203,17.8305,17.8051,17.8203,37900.0
2013-08-15 10:55:00,35.07,35.09,35.03,35.07,17700.0,17.8153,17.8254,17.7949,17.8153,17700.0
2013-08-15 11:00:00,35.07,35.15,35.07,35.14,68100.0,17.8153,17.8559,17.8153,17.8508,68100.0
2013-08-15 11:05:00,35.13,35.14,35.1,35.13,44800.0,17.8457,17.8508,17.8305,17.8457,44800.0
2013-08-15 11:10:00,35.13,35.2,35.13,35.14,49600.0,17.8457,17.8813,17.8457,17.8508,49600.0
2013-08-15 11:15:00,35.14,35.17,35.14,35.17,26700.0,17.8508,17.8661,17.8508,17.8661,26700.0
2013-08-15 11:20:00,35.16,35.18,35.15,35.17,20900.0,17.861,17.8711,17.8559,17.8661,20900.0
2013-08-15 11:25:00,35.17,35.19,35.17,35.19,10800.0,17.8661,17.8762,17.8661,17.8762,10800.0
2013-08-15 11:30:00,35.19,35.19,35.16,35.18,27300.0,17.8762,17.8762,17.861,17.8711,27300.0
2013-08-15 11:35:00,35.18,35.24,35.18,35.23,72800.0,17.8711,17.9016,17.8711,17.8965,72800.0
2013-08-15 11:40:00,35.22,35.25,35.22,35.25,26500.0,17.8915,17.9067,17.8915,17.9067,26500.0
2013-08-15 11:45:00,35.26,35.29,35.26,35.27,17100.0,17.9118,17.927,17.9118,17.9169,17100.0
2013-08-15 11:50:00,35.26,35.26,35.21,35.23,9100.0,17.9118,17.9118,17.8864,17.8965,9100.0
2013-08-15 11:55:00,35.23,35.23,35.18,35.19,17000.0,17.8965,17.8965,17.8711,17.8762,17000.0
2013-08-15 12:00:00,35.19,35.2,35.18,35.18,19400.0,17.8762,17.8813,17.8711,17.8711,19400.0
2013-08-15 12:05:00,35.18,35.21,35.17,35.2,12100.0,17.8711,17.8864,17.8661,17.8813,12100.0
2013-08-15 12:10:00,35.2,35.2,35.19,35.2,9100.0,17.8813,17.8813,17.8762,17.8813,9100.0
2013-08-15 12:15:00,35.2,35.22,35.19,35.2,12100.0,17.8813,17.8915,17.8762,17.8813,12100.0
2013-08-15 12:20:00,35.2,35.21,35.16,35.16,19100.0,17.8813,17.8864,17.861,17.861,19100.0
2013-08-15 12:25:00,35.17,35.2,35.16,35.2,21000.0,17.8661,17.8813,17.861,17.8813,21000.0
2013-08-15 12:30:00,35.2,35.23,35.19,35.2,15300.0,17.8813,17.8965,17.8762,17.8813,15300.0
2013-08-15 12:35:00,35.2,35.21,35.18,35.21,25300.0,17.8813,17.8864,17.8711,17.8864,25300.0
2013-08-15 12:40:00,35.2,35.21,35.16,35.2,13100.0,17.8813,17.8864,17.861,17.8813,13100.0
2013-08-15 12:45:00,35.2,35.22,35.17,35.17,23200.0,17.8813,17.8915,17.8661,17.8661,23200.0
2013-08-15 12:50:00,35.17,35.22,35.16,35.22,12400.0,17.8661,17.8915,17.861,17.8915,12400.0
2013-08-15 12:55:00,35.23,35.26,35.2,35.21,54300.0,17.8965,17.9118,17.8813,17.8864,54300.0
2013-08-15 13:00:00,35.22,35.26,35.21,35.21,43700.0,17.8915,17.9118,17.8864,17.8864,43700.0
2013-08-15 13:05:00,35.2,35.24,35.2,35.23,45400.0,17.8813,17.9016,17.8813,17.8965,45400.0
2013-08-15 13:10:00,35.22,35.26,35.22,35.25,44800.0,17.8915,17.9118,17.8915,17.9067,44800.0
2013-08-15 13:15:00,35.24,35.26,35.21,35.23,35800.0,17.9016,17.9118,17.8864,17.8965,35800.0
2013-08-15 13:20:00,35.23,35.26,35.2,35.26,50300.0,17.8965,17.9118,17.8813,17.9118,50300.0
2013-08-15 13:25:00,35.26,35.28,35.25,35.25,18700.0,17.9118,17.9219,17.9067,17.9067,18700.0
2013-08-15 13:30:00,35.26,35.3,35.25,35.29,23100.0,17.9118,17.9321,17.9067,17.927,23100.0
2013-08-15 13:35:00,35.3,35.3,35.26,35.27,28500.0,17.9321,17.9321,17.9118,17.9169,28500.0
2013-08-15 13:40:00,35.26,35.33,35.26,35.33,22000.0,17.9118,17.9473,17.9118,17.9473,22000.0
2013-08-15 13:45:00,35.32,35.38,35.31,35.36,35400.0,17.9423,17.9727,17.9372,17.9626,35400.0
2013-08-15 13:50:00,35.35,35.36,35.31,35.31,21400.0,17.9575,17.9626,17.9372,17.9372,21400.0
2013-08-15 13:55:00,35.3,35.31,35.27,35.29,36700.0,17.9321,17.9372,17.9169,17.927,36700.0
2013-08-15 14:00:00,35.29,35.3,35.24,35.28,39000.0,17.927,17.9321,17.9016,17.9219,39000.0
2013-08-15 14:05:00,35.28,35.28,35.25,35.25,21000.0,17.9219,17.9219,17.9067,17.9067,21000.0
2013-08-15 14:10:00,35.26,35.27,35.21,35.24,31600.0,17.9118,17.9169,17.8864,17.9016,31600.0
2013-08-15 14:15:00,35.23,35.28,35.21,35.28,17200.0,17.8965,17.9219,17.8864,17.9219,17200.0
2013-08-15 14:20:00,35.27,35.3,35.26,35.3,35200.0,17.9169,17.9321,17.9118,17.9321,35200.0
2013-08-15 14:25:00,35.3,35.39,35.29,35.39,64100.0,17.9321,17.9778,17.927,17.9778,64100.0
2013-08-15 14:30:00,35.38,35.4,35.37,35.4,44600.0,17.9727,17.9829,17.9677,17.9829,44600.0
2013-08-15 14:35:00,35.4,35.44,35.39,35.41,57100.0,17.9829,18.0032,17.9778,17.988,57100.0
2013-08-15 14:40:00,35.41,35.44,35.39,35.44,48000.0,17.988,18.0032,17.9778,18.0032,48000.0
2013-08-15 14:45:00,35.44,35.47,35.43,35.43,40000.0,18.0032,18.0185,17.9981,17.9981,40000.0
2013-08-15 14:50:00,35.43,35.44,35.39,35.43,48400.0,17.9981,18.0032,17.9778,17.9981,48400.0
2013-08-15 14:55:00,35.42,35.44,35.4,35.42,21800.0,17.9931,18.0032,17.9829,17.9931,21800.0
2013-08-15 15:00:00,35.43,35.44,35.4,35.41,33600.0,17.9981,18.0032,17.9829,17.988,33600.0
2013-08-15 15:05:00,35.4,35.47,35.39,35.45,54300.0,17.9829,18.0185,17.9778,18.0083,54300.0
2013-08-15 15:10:00,35.45,35.46,35.42,35.42,64800.0,18.0083,18.0134,17.9931,17.9931,64800.0
2013-08-15 15:15:00,35.42,35.42,35.38,35.39,60200.0,17.9931,17.9931,17.9727,17.9778,60200.0
2013-08-15 15:20:00,35.39,35.4,35.38,35.4,28100.0,17.9778,17.9829,17.9727,17.9829,28100.0
2013-08-15 15:25:00,35.4,35.44,35.4,35.44,35500.0,17.9829,18.0032,17.9829,18.0032,35500.0
2013-08-15 15:30:00,35.44,35.46,35.38,35.38,52300.0,18.0032,18.0134,17.9727,17.9727,52300.0
2013-08-15 15:35:00,35.38,35.4,35.37,35.39,68900.0,17.9727,17.9829,17.9677,17.9778,68900.0
2013-08-15 15:40:00,35.39,35.39,35.34,35.36,46300.0,17.9778,17.9778,17.9524,17.9626,46300.0
2013-08-15 15:45:00,35.37,35.41,35.36,35.4,133900.0,17.9677,17.988,17.9626,17.9829,133900.0
2013-08-15 15:50:00,35.39,35.42,35.36,35.37,103500.0,17.9778,17.9931,17.9626,17.9677,103500.0
2013-08-15 15:55:00,35.36,35.4,35.35,35.36,155000.0,17.9626,17.9829,17.9575,17.9626,155000.0
2013-08-16 09:30:00,35.17,35.3,35.11,35.13,297100.0,17.8661,17.9321,17.8356,17.8457,297100.0
2013-08-16 09:35:00,35.12,35.16,35.06,35.08,27700.0,17.8407,17.861,17.8102,17.8203,27700.0
2013-08-16 09:40:00,35.07,35.16,35.06,35.07,33200.0,17.8153,17.861,17.8102,17.8153,33200.0
2013-08-16 09:45:00,35.07,35.08,35.02,35.02,24200.0,17.8153,17.8203,17.7899,17.7899,24200.0
2013-08-16 09:50:00,35.02,35.06,34.99,35.03,111100.0,17.7899,17.8102,17.7746,17.7949,111100.0
2013-08-16 09:55:00,35.03,35.05,34.96,35.04,47300.0,17.7949,17.8051,17.7594,17.8,47300.0
2013-08-16 10:00:00,35.03,35.04,34.96,34.97,63300.0,17.7949,17.8,17.7594,17.7645,63300.0
2013-08-16 10:05:00,34.97,35.01,34.93,34.95,74200.0,17.7645,17.7848,17.7441,17.7543,74200.0
2013-08-16 10:10:00,34.95,35.01,34.93,34.98,160500.0,17.7543,17.7848,17.7441,17.7695,160500.0
2013-08-16 10:15:00,34.98,35.02,34.94,35.0,46100.0,17.7695,17.7899,17.7492,17.7797,46100.0
2013-08-16 10:20:00,35.0,35.0,34.97,34.99,40900.0,17.7797,17.7797,17.7645,17.7746,40900.0
2013-08-16 10:25:00,34.99,35.02,34.97,35.02,36400.0,17.7746,17.7899,17.7645,17.7899,36400.0
2013-08-16 10:30:00,35.01,35.05,35.0,35.01,42400.0,17.7848,17.8051,17.7797,17.7848,42400.0
2013-08-16 10:35:00,35.01,35.05,35.01,35.05,30000.0,17.7848,17.8051,17.7848,17.8051,30000.0
2013-08-16 10:40:00,35.05,35.05,35.0,35.0,26700.0,17.8051,17.8051,17.7797,17.7797,26700.0
2013-08-16 10:45:00,35.0,35.16,35.0,35.16,65700.0,17.7797,17.861,17.7797,17.861,65700.0
2013-08-16 10:50:00,35.16,35.23,35.16,35.18,83500.0,17.861,17.8965,17.861,17.8711,83500.0
2013-08-16 10:55:00,35.18,35.2,35.15,35.16,24600.0,17.8711,17.8813,17.8559,17.861,24600.0
2013-08-16 11:00:00,35.16,35.17,35.12,35.15,24200.0,17.861,17.8661,17.8407,17.8559,24200.0
2013-08-16 11:05:00,35.14,35.18,35.11,35.11,38200.0,17.8508,17.8711,17.8356,17.8356,38200.0
2013-08-16 11:10:00,35.12,35.15,35.11,35.13,24700.0,17.8407,17.8559,17.8356,17.8457,24700.0
2013-08-16 11:15:00,35.13,35.16,35.12,35.13,34000.0,17.8457,17.861,17.8407,17.8457,34000.0
2013-08-16 11:20:00,35.14,35.19,35.13,35.17,52200.0,17.8508,17.8762,17.8457,17.8661,52200.0
2013-08-16 11:25:00,35.17,35.24,35.15,35.23,60600.0,17.8661,17.9016,17.8559,17.8965,60600.0
2013-08-16 11:30:00,35.22,35.27,35.22,35.27,26700.0,17.8915,17.9169,17.8915,17.9169,26700.0
2013-08-16 11:35:00,35.27,35.32,35.25,35.32,69500.0,17.9169,17.9423,17.9067,17.9423,69500.0
2013-08-16 11:40:00,35.32,35.35,35.32,35.32,73400.0,17.9423,17.9575,17.9423,17.9423,73400.0
2013-08-16 11:45:00,35.32,35.33,35.29,35.3,22300.0,17.9423,17.9473,17.927,17.9321,22300.0
2013-08-16 11:50:00,35.3,35.34,35.3,35.3,31200.0,17.9321,17.9524,17.9321,17.9321,31200.0
2013-08-16 11:55:00,35.3,35.35,35.3,35.32,78600.0,17.9321,17.9575,17.9321,17.9423,78600.0
2013-08-16 12:00:00,35.31,35.35,35.28,35.33,34500.0,17.9372,17.9575,17.9219,17.9473,34500.0
2013-08-16 12:05:00,35.33,35.34,35.31,35.33,21000.0,17.9473,17.9524,17.9372,17.9473,21000.0
2013-08-16 12:10:00,35.32,35.33,35.3,35.33,25800.0,17.9423,17.9473,17.9321,17.9473,25800.0
2013-08-16 12:15:00,35.33,35.35,35.3,35.31,33000.0,17.9473,17.9575,17.9321,17.9372,33000.0
2013-08-16 12:20:00,35.3,35.31,35.27,35.28,30600.0,17.9321,17.9372,17.9169,17.9219,30600.0
2013-08-16 12:25:00,35.27,35.28,35.24,35.25,34600.0,17.9169,17.9219,17.9016,17.9067,34600.0
2013-08-16 12:30:00,35.26,35.26,35.22,35.23,18300.0,17.9118,17.9118,17.8915,17.8965,18300.0
2013-08-16 12:35:00,35.22,35.24,35.2,35.2,55400.0,17.8915,17.9016,17.8813,17.8813,55400.0
2013-08-16 12:40:00,35.21,35.23,35.2,35.22,23200.0,17.8864,17.8965,17.8813,17.8915,23200.0
2013-08-16 12:45:00,35.23,35.23,35.2,35.2,24000.0,17.8965,17.8965,17.8813,17.8813,24000.0
2013-08-16 12:50:00,35.2,35.25,35.2,35.24,23700.0,17.8813,17.9067,17.8813,17.9016,23700.0
2013-08-16 12:55:00,35.24,35.24,35.2,35.21,14800.0,17.9016,17.9016,17.8813,17.8864,14800.0
2013-08-16 13:00:00,35.2,35.21,35.15,35.15,28300.0,17.8813,17.8864,17.8559,17.8559,28300.0
2013-08-16 13:05:00,35.16,35.16,35.1,35.1,21600.0,17.861,17.861,17.8305,17.8305,21600.0
2013-08-16 13:10:00,35.1,35.12,35.05,35.05,46200.0,17.8305,17.8407,17.8051,17.8051,46200.0
2013-08-16 13:15:00,35.05,35.07,35.03,35.07,30800.0,17.8051,17.8153,17.7949,17.8153,30800.0
2013-08-16 13:20:00,35.06,35.07,35.02,35.07,23600.0,17.8102,17.8153,17.7899,17.8153,23600.0
2013-08-16 13:25:00,35.07,35.07,35.02,35.03,10900.0,17.8153,17.8153,17.7899,17.7949,10900.0
2013-08-16 13:30:00,35.03,35.05,35.03,35.03,14900.0,17.7949,17.8051,17.7949,17.7949,14900.0
2013-08-16 13:35:00,35.03,35.04,35.0,35.0,22400.0,17.7949,17.8,17.7797,17.7797,22400.0
2013-08-16 13:40:00,35.0,35.01,34.96,34.97,23800.0,17.7797,17.7848,17.7594,17.7645,23800.0
2013-08-16 13:45:00,34.97,35.02,34.96,35.01,27700.0,17.7645,17.7899,17.7594,17.7848,27700.0
2013-08-16 13:50:00,35.02,35.05,35.01,35.03,42500.0,17.7899,17.8051,17.7848,17.7949,42500.0
2013-08-16 13:55:00,35.02,35.02,34.97,34.98,53800.0,17.7899,17.7899,17.7645,17.7695,53800.0
2013-08-16 14:00:00,34.98,35.0,34.98,34.98,19400.0,17.7695,17.7797,17.7695,17.7695,19400.0
2013-08-16 14:05:00,34.97,34.98,34.94,34.98,34700.0,17.7645,17.7695,17.7492,17.7695,34700.0
2013-08-16 14:10:00,34.97,35.01,34.96,35.01,33500.0,17.7645,17.7848,17.7594,17.7848,33500.0
2013-08-16 14:15:00,35.0,35.0,34.95,34.95,86800.0,17.7797,17.7797,17.7543,17.7543,86800.0
2013-08-16 14:20:00,34.95,34.98,34.95,34.95,19800.0,17.7543,17.7695,17.7543,17.7543,19800.0
2013-08-16 14:25:00,34.96,34.98,34.92,34.97,24000.0,17.7594,17.7695,17.7391,17.7645,24000.0
2013-08-16 14:30:00,34.98,34.99,34.93,34.94,17400.0,17.7695,17.7746,17.7441,17.7492,17400.0
2013-08-16 14:35:00,34.94,34.95,34.93,34.94,30100.0,17.7492,17.7543,17.7441,17.7492,30100.0
2013-08-16 14:40:00,34.96,34.96,34.94,34.95,25400.0,17.7594,17.7594,17.7492,17.7543,25400.0
2013-08-16 14:45:00,34.96,35.02,34.95,35.0,23000.0,17.7594,17.7899,17.7543,17.7797,23000.0
2013-08-16 14:50:00,35.0,35.02,34.99,35.01,18200.0,17.7797,17.7899,17.7746,17.7848,18200.0
2013-08-16 14:55:00,35.01,35.03,34.98,35.03,25200.0,17.7848,17.7949,17.7695,17.7949,25200.0
2013-08-16 15:00:00,35.02,35.04,35.01,35.04,21500.0,17.7899,17.8,17.7848,17.8,21500.0
2013-08-16 15:05:00,35.04,35.07,35.02,35.02,22400.0,17.8,17.8153,17.7899,17.7899,22400.0
2013-08-16 15:10:00,35.03,35.04,35.01,35.02,58200.0,17.7949,17.8,17.7848,17.7899,58200.0
2013-08-16 15:15:00,35.03,35.04,35.02,35.04,35600.0,17.7949,17.8,17.7899,17.8,35600.0
2013-08-16 15:20:00,35.04,35.04,35.02,35.03,33400.0,17.8,17.8,17.7899,17.7949,33400.0
2013-08-16 15:25:00,35.04,35.05,35.02,35.05,48300.0,17.8,17.8051,17.7899,17.8051,48300.0
2013-08-16 15:30:00,35.05,35.12,35.05,35.12,43500.0,17.8051,17.8407,17.8051,17.8407,43500.0
2013-08-16 15:35:00,35.11,35.13,35.09,35.1,76700.0,17.8356,17.8457,17.8254,17.8305,76700.0
2013-08-16 15:40:00,35.09,35.1,35.07,35.09,69100.0,17.8254,17.8305,17.8153,17.8254,69100.0
2013-08-16 15:45:00,35.09,35.09,35.03,35.03,66800.0,17.8254,17.8254,17.7949,17.7949,66800.0
2013-08-16 15:50:00,35.04,35.04,35.01,35.02,85600.0,17.8,17.8,17.7848,17.7899,85600.0
2013-08-16 15:55:00,35.02,35.03,34.99,35.0,182600.0,17.7899,17.7949,17.7746,17.7797,182600.0
2013-08-19 09:30:00,34.94,34.99,34.89,34.98,42000.0,17.7492,17.7746,17.7238,17.7695,42000.0
2013-08-19 09:35:00,34.97,34.99,34.85,34.86,69300.0,17.7645,17.7746,17.7035,17.7086,69300.0
2013-08-19 09:40:00,34.86,34.93,34.83,34.88,62100.0,17.7086,17.7441,17.6933,17.7187,62100.0
2013-08-19 09:45:00,34.87,34.93,34.86,34.89,72300.0,17.7137,17.7441,17.7086,17.7238,72300.0
2013-08-19 09:50:00,34.89,34.9,34.81,34.9,53600.0,17.7238,17.7289,17.6832,17.7289,53600.0
2013-08-19 09:55:00,34.9,34.94,34.84,34.93,35700.0,17.7289,17.7492,17.6984,17.7441,35700.0
2013-08-19 10:00:00,34.93,34.98,34.89,34.97,60300.0,17.7441,17.7695,17.7238,17.7645,60300.0
2013-08-19 10:05:00,34.98,34.98,34.85,34.86,29300.0,17.7695,17.7695,17.7035,17.7086,29300.0
2013-08-19 10:10:00,34.86,34.89,34.82,34.85,40800.0,17.7086,17.7238,17.6883,17.7035,40800.0
2013-08-19 10:15:00,34.85,34.85,34.77,34.77,40200.0,17.7035,17.7035,17.6629,17.6629,40200.0
2013-08-19 10:20:00,34.77,34.82,34.77,34.78,70500.0,17.6629,17.6883,17.6629,17.6679,70500.0
2013-08-19 10:25:00,34.77,34.82,34.73,34.81,47800.0,17.6629,17.6883,17.6425,17.6832,47800.0
2013-08-19 10:30:00,34.81,34.86,34.77,34.85,29800.0,17.6832,17.7086,17.6629,17.7035,29800.0
2013-08-19 10:35:00,34.86,34.89,34.84,34.85,26800.0,17.7086,17.7238,17.6984,17.7035,26800.0
2013-08-19 10:40:00,34.86,34.87,34.81,34.81,36300.0,17.7086,17.7137,17.6832,17.6832,36300.0
2013-08-19 10:45:00,34.82,34.83,34.74,34.74,25700.0,17.6883,17.6933,17.6476,17.6476,25700.0
2013-08-19 10:50:00,34.74,34.74,34.7,34.73,21900.0,17.6476,17.6476,17.6273,17.6425,21900.0
2013-08-19 10:55:00,34.73,34.73,34.68,34.69,49200.0,17.6425,17.6425,17.6171,17.6222,49200.0
2013-08-19 11:00:00,34.69,34.69,34.64,34.66,76500.0,17.6222,17.6222,17.5968,17.607,76500.0
2013-08-19 11:05:00,34.66,34.69,34.66,34.68,66900.0,17.607,17.6222,17.607,17.6171,66900.0
2013-08-19 11:10:00,34.69,34.69,34.65,34.68,41600.0,17.6222,17.6222,17.6019,17.6171,41600.0
2013-08-19 11:15:00,34.68,34.71,34.66,34.67,74200.0,17.6171,17.6324,17.607,17.6121,74200.0
2013-08-19 11:20:00,34.67,34.72,34.66,34.7,93300.0,17.6121,17.6375,17.607,17.6273,93300.0
2013-08-19 11:25:00,34.71,34.76,34.68,34.7,53700.0,17.6324,17.6578,17.6171,17.6273,53700.0
2013-08-19 11:30:00,34.69,34.72,34.66,34.69,25100.0,17.6222,17.6375,17.607,17.6222,25100.0
2013-08-19 11:35:00,34.69,34.7,34.66,34.67,30300.0,17.6222,17.6273,17.607,17.6121,30300.0
2013-08-19 11:40:00,34.67,34.69,34.66,34.66,19500.0,17.6121,17.6222,17.607,17.607,19500.0
2013-08-19 11:45:00,34.66,34.69,34.64,34.64,19000.0,17.607,17.6222,17.5968,17.5968,19000.0
2013-08-19 11:50:00,34.64,34.68,34.64,34.67,31800.0,17.5968,17.6171,17.5968,17.6121,31800.0
2013-08-19 11:55:00,34.66,34.69,34.65,34.65,12300.0,17.607,17.6222,17.6019,17.6019,12300.0
2013-08-19 12:00:00,34.65,34.68,34.62,34.63,33700.0,17.6019,17.6171,17.5867,17.5917,33700.0
2013-08-19 12:05:00,34.63,34.65,34.58,34.59,44700.0,17.5917,17.6019,17.5663,17.5714,44700.0
2013-08-19 12:10:00,34.59,34.59,34.56,34.59,29200.0,17.5714,17.5714,17.5562,17.5714,29200.0
2013-08-19 12:15:00,34.59,34.59,34.56,34.56,15800.0,17.5714,17.5714,17.5562,17.5562,15800.0
2013-08-19 12:20:00,34.56,34.58,34.52,34.52,28800.0,17.5562,17.5663,17.5359,17.5359,28800.0
2013-08-19 12:25:00,34.53,34.53,34.48,34.48,64500.0,17.5409,17.5409,17.5155,17.5155,64500.0
2013-08-19 12:30:00,34.48,34.5,34.47,34.5,34400.0,17.5155,17.5257,17.5105,17.5257,34400.0
2013-08-19 12:35:00,34.5,34.5,34.48,34.49,16500.0,17.5257,17.5257,17.5155,17.5206,16500.0
2013-08-19 12:40:00,34.48,34.51,34.47,34.5,138000.0,17.5155,17.5308,17.5105,17.5257,138000.0
2013-08-19 12:45:00,34.5,34.51,34.48,34.5,63900.0,17.5257,17.5308,17.5155,17.5257,63900.0
2013-08-19 12:50:00,34.5,34.55,34.5,34.53,69100.0,17.5257,17.5511,17.5257,17.5409,69100.0
2013-08-19 12:55:00,34.52,34.58,34.52,34.58,12900.0,17.5359,17.5663,17.5359,17.5663,12900.0
2013-08-19 13:00:00,34.58,34.58,34.56,34.58,25700.0,17.5663,17.5663,17.5562,17.5663,25700.0
2013-08-19 13:05:00,34.57,34.59,34.57,34.59,12500.0,17.5613,17.5714,17.5613,17.5714,12500.0
2013-08-19 13:10:00,34.58,34.58,34.55,34.55,16000.0,17.5663,17.5663,17.5511,17.5511,16000.0
2013-08-19 13:15:00,34.56,34.56,34.54,34.56,28100.0,17.5562,17.5562,17.546,17.5562,28100.0
2013-08-19 13:20:00,34.55,34.56,34.52,34.52,16200.0,17.5511,17.5562,17.5359,17.5359,16200.0
2013-08-19 13:25:00,34.52,34.54,34.51,34.52,32600.0,17.5359,17.546,17.5308,17.5359,32600.0
2013-08-19 13:30:00,34.53,34.54,34.51,34.52,45300.0,17.5409,17.546,17.5308,17.5359,45300.0
2013-08-19 13:35:00,34.53,34.53,34.49,34.52,34600.0,17.5409,17.5409,17.5206,17.5359,34600.0
2013-08-19 13:40:00,34.52,34.53,34.47,34.49,28200.0,17.5359,17.5409,17.5105,17.5206,28200.0
2013-08-19 13:45:00,34.5,34.52,34.5,34.51,16600.0,17.5257,17.5359,17.5257,17.5308,16600.0
2013-08-19 13:50:00,34.51,34.54,34.51,34.54,30100.0,17.5308,17.546,17.5308,17.546,30100.0
2013-08-19 13:55:00,34.53,34.57,34.51,34.57,96600.0,17.5409,17.5613,17.5308,17.5613,96600.0
2013-08-19 14:00:00,34.57,34.57,34.51,34.52,37300.0,17.5613,17.5613,17.5308,17.5359,37300.0
2013-08-19 14:05:00,34.52,34.52,34.49,34.5,19400.0,17.5359,17.5359,17.5206,17.5257,19400.0
2013-08-19 14:10:00,34.49,34.5,34.49,34.49,20800.0,17.5206,17.5257,17.5206,17.5206,20800.0
2013-08-19 14:15:00,34.5,34.5,34.49,34.5,10000.0,17.5257,17.5257,17.5206,17.5257,10000.0
2013-08-19 14:20:00,34.5,34.5,34.46,34.46,23500.0,17.5257,17.5257,17.5054,17.5054,23500.0
2013-08-19 14:25:00,34.46,34.46,34.45,34.45,23600.0,17.5054,17.5054,17.5003,17.5003,23600.0
2013-08-19 14:30:00,34.45,34.46,34.41,34.43,54300.0,17.5003,17.5054,17.48,17.4901,54300.0
2013-08-19 14:35:00,34.43,34.43,34.42,34.43,25700.0,17.4901,17.4901,17.4851,17.4901,25700.0
2013-08-19 14:40:00,34.42,34.49,34.42,34.48,37100.0,17.4851,17.5206,17.4851,17.5155,37100.0
2013-08-19 14:45:00,34.48,34.53,34.48,34.5,64100.0,17.5155,17.5409,17.5155,17.5257,64100.0
2013-08-19 14:50:00,34.5,34.51,34.48,34.48,30300.0,17.5257,17.5308,17.5155,17.5155,30300.0
2013-08-19 14:55:00,34.47,34.49,34.47,34.49,20100.0,17.5105,17.5206,17.5105,17.5206,20100.0
2013-08-19 15:00:00,34.49,34.51,34.45,34.46,49100.0,17.5206,17.5308,17.5003,17.5054,49100.0
2013-08-19 15:05:00,34.45,34.48,34.44,34.44,28700.0,17.5003,17.5155,17.4952,17.4952,28700.0
2013-08-19 15:10:00,34.44,34.46,34.44,34.45,53400.0,17.4952,17.5054,17.4952,17.5003,53400.0
2013-08-19 15:15:00,34.45,34.46,34.45,34.45,53100.0,17.5003,17.5054,17.5003,17.5003,53100.0
2013-08-19 15:20:00,34.45,34.46,34.43,34.44,64800.0,17.5003,17.5054,17.4901,17.4952,64800.0
2013-08-19 15:25:00,34.44,34.44,34.37,34.37,52900.0,17.4952,17.4952,17.4597,17.4597,52900.0
2013-08-19 15:30:00,34.38,34.43,34.37,34.41,77800.0,17.4647,17.4901,17.4597,17.48,77800.0
2013-08-19 15:35:00,34.41,34.43,34.38,34.38,80900.0,17.48,17.4901,17.4647,17.4647,80900.0
2013-08-19 15:40:00,34.37,34.37,34.31,34.31,74600.0,17.4597,17.4597,17.4292,17.4292,74600.0
2013-08-19 15:45:00,34.32,34.38,34.31,34.33,185500.0,17.4343,17.4647,17.4292,17.4393,185500.0
2013-08-19 15:50:00,34.33,34.34,34.3,34.31,127700.0,17.4393,17.4444,17.4241,17.4292,127700.0
2013-08-19 15:55:00,34.3,34.33,34.27,34.32,410700.0,17.4241,17.4393,17.4089,17.4343,410700.0
2013-08-20 09:30:00,34.26,34.3,34.1,34.11,69400.0,17.4038,17.4241,17.3225,17.3276,69400.0
2013-08-20 09:35:00,34.11,34.16,34.07,34.11,34500.0,17.3276,17.353,17.3073,17.3276,34500.0
2013-08-20 09:40:00,34.12,34.14,34.02,34.07,57600.0,17.3327,17.3428,17.2819,17.3073,57600.0
2013-08-20 09:45:00,34.07,34.14,34.07,34.11,44100.0,17.3073,17.3428,17.3073,17.3276,44100.0
2013-08-20 09:50:00,34.12,34.22,34.11,34.16,44600.0,17.3327,17.3835,17.3276,17.353,44600.0
2013-08-20 09:55:00,34.16,34.34,34.16,34.31,75800.0,17.353,17.4444,17.353,17.4292,75800.0
2013-08-20 10:00:00,34.3,34.45,34.29,34.44,65500.0,17.4241,17.5003,17.419,17.4952,65500.0
2013-08-20 10:05:00,34.44,34.48,34.43,34.48,55900.0,17.4952,17.5155,17.4901,17.5155,55900.0
2013-08-20 10:10:00,34.48,34.52,34.45,34.48,62700.0,17.5155,17.5359,17.5003,17.5155,62700.0
2013-08-20 10:15:00,34.49,34.53,34.47,34.5,37200.0,17.5206,17.5409,17.5105,17.5257,37200.0
2013-08-20 10:20:00,34.51,34.58,34.51,34.54,99700.0,17.5308,17.5663,17.5308,17.546,99700.0
2013-08-20 10:25:00,34.54,34.54,34.51,34.52,84500.0,17.546,17.546,17.5308,17.5359,84500.0
2013-08-20 10:30:00,34.52,34.56,34.51,34.52,70600.0,17.5359,17.5562,17.5308,17.5359,70600.0
2013-08-20 10:35:00,34.51,34.6,34.51,34.6,30000.0,17.5308,17.5765,17.5308,17.5765,30000.0
2013-08-20 10:40:00,34.6,34.66,34.59,34.64,59300.0,17.5765,17.607,17.5714,17.5968,59300.0
2013-08-20 10:45:00,34.63,34.67,34.56,34.58,78800.0,17.5917,17.6121,17.5562,17.5663,78800.0
2013-08-20 10:50:00,34.59,34.6,34.53,34.55,18600.0,17.5714,17.5765,17.5409,17.5511,18600.0
2013-08-20 10:55:00,34.55,34.55,34.51,34.51,25300.0,17.5511,17.5511,17.5308,17.5308,25300.0
2013-08-20 11:00:00,34.52,34.56,34.51,34.55,80200.0,17.5359,17.5562,17.5308,17.5511,80200.0
2013-08-20 11:05:00,34.56,34.62,34.56,34.58,24300.0,17.5562,17.5867,17.5562,17.5663,24300.0
2013-08-20 11:10:00,34.58,34.59,34.53,34.53,38600.0,17.5663,17.5714,17.5409,17.5409,38600.0
2013-08-20 11:15:00,34.54,34.55,34.49,34.49,91300.0,17.546,17.5511,17.5206,17.5206,91300.0
2013-08-20 11:20:00,34.49,34.54,34.49,34.53,34900.0,17.5206,17.546,17.5206,17.5409,34900.0
2013-08-20 11:25:00,34.53,34.55,34.49,34.5,36600.0,17.5409,17.5511,17.5206,17.5257,36600.0
2013-08-20 11:30:00,34.5,34.55,34.49,34.55,47300.0,17.5257,17.5511,17.5206,17.5511,47300.0
2013-08-20 11:35:00,34.55,34.58,34.54,34.58,28300.0,17.5511,17.5663,17.546,17.5663,28300.0
2013-08-20 11:40:00,34.58,34.59,34.55,34.57,25600.0,17.5663,17.5714,17.5511,17.5613,25600.0
2013-08-20 11:45:00,34.57,34.6,34.56,34.6,42700.0,17.5613,17.5765,17.5562,17.5765,42700.0
2013-08-20 11:50:00,34.6,34.65,34.59,34.64,49500.0,17.5765,17.6019,17.5714,17.5968,49500.0
2013-08-20 11:55:00,34.64,34.67,34.63,34.67,23800.0,17.5968,17.6121,17.5917,17.6121,23800.0
2013-08-20 12:00:00,34.67,34.71,34.67,34.71,38100.0,17.6121,17.6324,17.6121,17.6324,38100.0
2013-08-20 12:05:00,34.71,34.73,34.69,34.69,30500.0,17.6324,17.6425,17.6222,17.6222,30500.0
2013-08-20 12:10:00,34.7,34.73,34.69,34.73,14300.0,17.6273,17.6425,17.6222,17.6425,14300.0
2013-08-20 12:15:00,34.73,34.76,34.72,34.73,34700.0,17.6425,17.6578,17.6375,17.6425,34700.0
2013-08-20 12:20:00,34.74,34.75,34.73,34.74,19500.0,17.6476,17.6527,17.6425,17.6476,19500.0
2013-08-20 12:25:00,34.73,34.73,34.71,34.73,18400.0,17.6425,17.6425,17.6324,17.6425,18400.0
2013-08-20 12:30:00,34.73,34.74,34.71,34.72,20200.0,17.6425,17.6476,17.6324,17.6375,20200.0
2013-08-20 12:35:00,34.72,34.73,34.69,34.7,39300.0,17.6375,17.6425,17.6222,17.6273,39300.0
2013-08-20 12:40:00,34.71,34.72,34.69,34.7,15400.0,17.6324,17.6375,17.6222,17.6273,15400.0
2013-08-20 12:45:00,34.7,34.75,34.7,34.75,18200.0,17.6273,17.6527,17.6273,17.6527,18200.0
2013-08-20 12:50:00,34.75,34.76,34.73,34.74,17000.0,17.6527,17.6578,17.6425,17.6476,17000.0
2013-08-20 12:55:00,34.75,34.77,34.74,34.75,41900.0,17.6527,17.6629,17.6476,17.6527,41900.0
2013-08-20 13:00:00,34.74,34.76,34.7,34.74,43800.0,17.6476,17.6578,17.6273,17.6476,43800.0
2013-08-20 13:05:00,34.74,34.75,34.72,34.74,29200.0,17.6476,17.6527,17.6375,17.6476,29200.0
2013-08-20 13:10:00,34.74,34.77,34.73,34.76,29000.0,17.6476,17.6629,17.6425,17.6578,29000.0
2013-08-20 13:15:00,34.77,34.78,34.77,34.77,14500.0,17.6629,17.6679,17.6629,17.6629,14500.0
2013-08-20 13:20:00,34.77,34.77,34.75,34.75,22100.0,17.6629,17.6629,17.6527,17.6527,22100.0
2013-08-20 13:25:00,34.76,34.77,34.75,34.77,27400.0,17.6578,17.6629,17.6527,17.6629,27400.0
2013-08-20 13:30:00,34.77,34.79,34.75,34.79,29600.0,17.6629,17.673,17.6527,17.673,29600.0
2013-08-20 13:35:00,34.78,34.81,34.78,34.79,38900.0,17.6679,17.6832,17.6679,17.673,38900.0
2013-08-20 13:40:00,34.79,34.8,34.77,34.77,24100.0,17.673,17.6781,17.6629,17.6629,24100.0
2013-08-20 13:45:00,34.77,34.85,34.77,34.84,18200.0,17.6629,17.7035,17.6629,17.6984,18200.0
2013-08-20 13:50:00,34.84,34.88,34.82,34.84,60300.0,17.6984,17.7187,17.6883,17.6984,60300.0
2013-08-20 13:55:00,34.84,34.87,34.84,34.86,41200.0,17.6984,17.7137,17.6984,17.7086,41200.0
2013-08-20 14:00:00,34.86,34.9,34.86,34.89,41200.0,17.7086,17.7289,17.7086,17.7238,41200.0
2013-08-20 14:05:00,34.89,34.9,34.85,34.85,23800.0,17.7238,17.7289,17.7035,17.7035,23800.0
2013-08-20 14:10:00,34.85,34.85,34.84,34.84,22600.0,17.7035,17.7035,17.6984,17.6984,22600.0
2013-08-20 14:15:00,34.85,34.85,34.81,34.81,16800.0,17.7035,17.7035,17.6832,17.6832,16800.0
2013-08-20 14:20:00,34.81,34.81,34.78,34.8,38700.0,17.6832,17.6832,17.6679,17.6781,38700.0
2013-08-20 14:25:00,34.8,34.83,34.78,34.78,36700.0,17.6781,17.6933,17.6679,17.6679,36700.0
2013-08-20 14:30:00,34.78,34.83,34.77,34.8,32600.0,17.6679,17.6933,17.6629,17.6781,32600.0
2013-08-20 14:35:00,34.8,34.8,34.75,34.8,28300.0,17.6781,17.6781,17.6527,17.6781,28300.0
2013-08-20 14:40:00,34.79,34.8,34.75,34.75,10900.0,17.673,17.6781,17.6527,17.6527,10900.0
2013-08-20 14:45:00,34.75,34.78,34.74,34.78,22500.0,17.6527,17.6679,17.6476,17.6679,22500.0
2013-08-20 14:50:00,34.78,34.8,34.77,34.8,12500.0,17.6679,17.6781,17.6629,17.6781,12500.0
2013-08-20 14:55:00,34.79,34.79,34.75,34.78,32100.0,17.673,17.673,17.6527,17.6679,32100.0
2013-08-20 15:00:00,34.78,34.79,34.76,34.77,24900.0,17.6679,17.673,17.6578,17.6629,24900.0
2013-08-20 15:05:00,34.77,34.82,34.76,34.8,60800.0,17.6629,17.6883,17.6578,17.6781,60800.0
2013-08-20 15:10:00,34.8,34.81,34.8,34.81,12400.0,17.6781,17.6832,17.6781,17.6832,12400.0
2013-08-20 15:15:00,34.81,34.83,34.8,34.82,39100.0,17.6832,17.6933,17.6781,17.6883,39100.0
2013-08-20 15:20:00,34.82,34.86,34.81,34.86,85900.0,17.6883,17.7086,17.6832,17.7086,85900.0
2013-08-20 15:25:00,34.85,34.87,34.85,34.86,48800.0,17.7035,17.7137,17.7035,17.7086,48800.0
2013-08-20 15:30:00,34.87,34.88,34.82,34.82,35600.0,17.7137,17.7187,17.6883,17.6883,35600.0
2013-08-20 15:35:00,34.82,34.83,34.8,34.81,42300.0,17.6883,17.6933,17.6781,17.6832,42300.0
2013-08-20 15:40:00,34.81,34.83,34.75,34.75,48400.0,17.6832,17.6933,17.6527,17.6527,48400.0
2013-08-20 15:45:00,34.74,34.79,34.72,34.72,124200.0,17.6476,17.673,17.6375,17.6375,124200.0
2013-08-20 15:50:00,34.72,34.73,34.69,34.7,73700.0,17.6375,17.6425,17.6222,17.6273,73700.0
2013-08-20 15:55:00,34.7,34.71,34.67,34.68,198200.0,17.6273,17.6324,17.6121,17.6171,198200.0
2013-08-21 09:30:00,34.7,34.7,34.41,34.41,49000.0,17.6273,17.6273,17.48,17.48,49000.0
2013-08-21 09:35:00,34.41,34.54,34.38,34.53,84900.0,17.48,17.546,17.4647,17.5409,84900.0
2013-08-21 09:40:00,34.53,34.67,34.49,34.65,33500.0,17.5409,17.6121,17.5206,17.6019,33500.0
2013-08-21 09:45:00,34.64,34.68,34.59,34.66,48000.0,17.5968,17.6171,17.5714,17.607,48000.0
2013-08-21 09:50:00,34.65,34.73,34.61,34.72,36000.0,17.6019,17.6425,17.5816,17.6375,36000.0
2013-08-21 09:55:00,34.71,34.8,34.7,34.76,37400.0,17.6324,17.6781,17.6273,17.6578,37400.0
2013-08-21 10:00:00,34.77,34.9,34.77,34.89,63700.0,17.6629,17.7289,17.6629,17.7238,63700.0
2013-08-21 10:05:00,34.88,34.88,34.79,34.8,36500.0,17.7187,17.7187,17.673,17.6781,36500.0
2013-08-21 10:10:00,34.78,34.82,34.78,34.79,42400.0,17.6679,17.6883,17.6679,17.673,42400.0
2013-08-21 10:15:00,34.79,34.8,34.73,34.76,28500.0,17.673,17.6781,17.6425,17.6578,28500.0
2013-08-21 10:20:00,34.76,34.79,34.76,34.78,20900.0,17.6578,17.673,17.6578,17.6679,20900.0
2013-08-21 10:25:00,34.79,34.8,34.77,34.8,30800.0,17.673,17.6781,17.6629,17.6781,30800.0
2013-08-21 10:30:00,34.79,34.85,34.79,34.82,61100.0,17.673,17.7035,17.673,17.6883,61100.0
2013-08-21 10:35:00,34.82,34.82,34.78,34.8,29800.0,17.6883,17.6883,17.6679,17.6781,29800.0
2013-08-21 10:40:00,34.8,34.88,34.8,34.87,78800.0,17.6781,17.7187,17.6781,17.7137,78800.0
2013-08-21 10:45:00,34.87,34.92,34.83,34.83,36200.0,17.7137,17.7391,17.6933,17.6933,36200.0
2013-08-21 10:50:00,34.82,34.83,34.79,34.8,58600.0,17.6883,17.6933,17.673,17.6781,58600.0
2013-08-21 10:55:00,34.79,34.8,34.77,34.78,24700.0,17.673,17.6781,17.6629,17.6679,24700.0
2013-08-21 11:00:00,34.78,34.81,34.77,34.8,30500.0,17.6679,17.6832,17.6629,17.6781,30500.0
2013-08-21 11:05:00,34.81,34.85,34.8,34.84,54100.0,17.6832,17.7035,17.6781,17.6984,54100.0
2013-08-21 11:10:00,34.84,34.9,34.84,34.85,51500.0,17.6984,17.7289,17.6984,17.7035,51500.0
2013-08-21 11:15:00,34.85,34.9,34.85,34.86,46800.0,17.7035,17.7289,17.7035,17.7086,46800.0
2013-08-21 11:20:00,34.85,34.89,34.84,34.89,36100.0,17.7035,17.7238,17.6984,17.7238,36100.0
2013-08-21 11:25:00,34.89,34.9,34.85,34.88,48000.0,17.7238,17.7289,17.7035,17.7187,48000.0
2013-08-21 11:30:00,34.88,34.88,34.85,34.88,21700.0,17.7187,17.7187,17.7035,17.7187,21700.0
2013-08-21 11:35:00,34.89,34.89,34.83,34.84,18900.0,17.7238,17.7238,17.6933,17.6984,18900.0
2013-08-21 11:40:00,34.83,34.84,34.8,34.84,22300.0,17.6933,17.6984,17.6781,17.6984,22300.0
2013-08-21 11:45:00,34.84,34.86,34.79,34.81,54700.0,17.6984,17.7086,17.673,17.6832,54700.0
2013-08-21 11:50:00,34.81,34.83,34.8,34.83,27100.0,17.6832,17.6933,17.6781,17.6933,27100.0
2013-08-21 11:55:00,34.84,34.84,34.8,34.82,20800.0,17.6984,17.6984,17.6781,17.6883,20800.0
2013-08-21 12:00:00,34.83,34.83,34.8,34.8,10000.0,17.6933,17.6933,17.6781,17.6781,10000.0
2013-08-21 12:05:00,34.8,34.81,34.76,34.76,29700.0,17.6781,17.6832,17.6578,17.6578,29700.0
2013-08-21 12:10:00,34.75,34.77,34.74,34.76,14800.0,17.6527,17.6629,17.6476,17.6578,14800.0
2013-08-21 12:15:00,34.76,34.77,34.75,34.77,7800.0,17.6578,17.6629,17.6527,17.6629,7800.0
2013-08-21 12:20:00,34.77,34.77,34.75,34.77,11500.0,17.6629,17.6629,17.6527,17.6629,11500.0
2013-08-21 12:25:00,34.77,34.81,34.76,34.81,16300.0,17.6629,17.6832,17.6578,17.6832,16300.0
2013-08-21 12:30:00,34.81,34.81,34.78,34.79,9000.0,17.6832,17.6832,17.6679,17.673,9000.0
2013-08-21 12:35:00,34.79,34.79,34.75,34.76,12300.0,17.673,17.673,17.6527,17.6578,12300.0
2013-08-21 12:40:00,34.76,34.8,34.75,34.79,13700.0,17.6578,17.6781,17.6527,17.673,13700.0
2013-08-21 12:45:00,34.79,34.83,34.79,34.83,19200.0,17.673,17.6933,17.673,17.6933,19200.0
2013-08-21 12:50:00,34.81,34.82,34.8,34.82,10200.0,17.6832,17.6883,17.6781,17.6883,10200.0
2013-08-21 12:55:00,34.83,34.85,34.82,34.85,16600.0,17.6933,17.7035,17.6883,17.7035,16600.0
2013-08-21 13:00:00,34.84,34.87,34.84,34.85,19700.0,17.6984,17.7137,17.6984,17.7035,19700.0
2013-08-21 13:05:00,34.84,34.86,34.84,34.85,17300.0,17.6984,17.7086,17.6984,17.7035,17300.0
2013-08-21 13:10:00,34.84,34.85,34.81,34.82,15600.0,17.6984,17.7035,17.6832,17.6883,15600.0
2013-08-21 13:15:00,34.83,34.86,34.82,34.84,11600.0,17.6933,17.7086,17.6883,17.6984,11600.0
2013-08-21 13:20:00,34.84,34.84,34.8,34.8,7100.0,17.6984,17.6984,17.6781,17.6781,7100.0
2013-08-21 13:25:00,34.81,34.81,34.78,34.78,7800.0,17.6832,17.6832,17.6679,17.6679,7800.0
2013-08-21 13:30:00,34.78,34.82,34.77,34.82,18200.0,17.6679,17.6883,17.6629,17.6883,18200.0
2013-08-21 13:35:00,34.82,34.82,34.81,34.82,9500.0,17.6883,17.6883,17.6832,17.6883,9500.0
2013-08-21 13:40:00,34.81,34.83,34.81,34.83,20900.0,17.6832,17.6933,17.6832,17.6933,20900.0
2013-08-21 13:45:00,34.84,34.84,34.8,34.81,10500.0,17.6984,17.6984,17.6781,17.6832,10500.0
2013-08-21 13:50:00,34.81,34.84,34.79,34.84,18100.0,17.6832,17.6984,17.673,17.6984,18100.0
2013-08-21 13:55:00,34.84,34.88,34.84,34.87,13000.0,17.6984,17.7187,17.6984,17.7137,13000.0
2013-08-21 14:00:00,34.86,34.86,34.72,34.73,59900.0,17.7086,17.7086,17.6375,17.6425,59900.0
2013-08-21 14:05:00,34.73,34.73,34.63,34.73,51200.0,17.6425,17.6425,17.5917,17.6425,51200.0
2013-08-21 14:10:00,34.74,34.82,34.73,34.76,32100.0,17.6476,17.6883,17.6425,17.6578,32100.0
2013-08-21 14:15:00,34.76,34.81,34.73,34.78,44100.0,17.6578,17.6832,17.6425,17.6679,44100.0
2013-08-21 14:20:00,34.78,34.79,34.71,34.74,65000.0,17.6679,17.673,17.6324,17.6476,65000.0
2013-08-21 14:25:00,34.74,34.82,34.74,34.8,28900.0,17.6476,17.6883,17.6476,17.6781,28900.0
2013-08-21 14:30:00,34.8,34.94,34.8,34.91,50800.0,17.6781,17.7492,17.6781,17.734,50800.0
2013-08-21 14:35:00,34.91,34.99,34.91,34.98,77400.0,17.734,17.7746,17.734,17.7695,77400.0
2013-08-21 14:40:00,34.98,35.06,34.97,35.05,90800.0,17.7695,17.8102,17.7645,17.8051,90800.0
2013-08-21 14:45:00,35.06,35.13,35.05,35.11,51800.0,17.8102,17.8457,17.8051,17.8356,51800.0
2013-08-21 14:50:00,35.12,35.12,35.03,35.06,19400.0,17.8407,17.8407,17.7949,17.8102,19400.0
2013-08-21 14:55:00,35.05,35.08,35.01,35.01,18800.0,17.8051,17.8203,17.7848,17.7848,18800.0
2013-08-21 15:00:00,35.01,35.03,34.97,35.02,33800.0,17.7848,17.7949,17.7645,17.7899,33800.0
2013-08-21 15:05:00,35.02,35.05,35.0,35.01,56000.0,17.7899,17.8051,17.7797,17.7848,56000.0
2013-08-21 15:10:00,35.0,35.05,34.98,35.05,53800.0,17.7797,17.8051,17.7695,17.8051,53800.0
2013-08-21 15:15:00,35.05,35.08,35.03,35.03,90500.0,17.8051,17.8203,17.7949,17.7949,90500.0
2013-08-21 15:20:00,35.03,35.03,34.99,34.99,41400.0,17.7949,17.7949,17.7746,17.7746,41400.0
2013-08-21 15:25:00,34.99,35.03,34.97,34.98,66900.0,17.7746,17.7949,17.7645,17.7695,66900.0
2013-08-21 15:30:00,34.99,35.02,34.97,35.01,126600.0,17.7746,17.7899,17.7645,17.7848,126600.0
2013-08-21 15:35:00,35.01,35.02,34.9,34.9,41000.0,17.7848,17.7899,17.7289,17.7289,41000.0
2013-08-21 15:40:00,34.9,34.93,34.87,34.9,111900.0,17.7289,17.7441,17.7137,17.7289,111900.0
2013-08-21 15:45:00,34.9,34.94,34.85,34.89,175200.0,17.7289,17.7492,17.7035,17.7238,175200.0
2013-08-21 15:50:00,34.89,34.91,34.84,34.84,94200.0,17.7238,17.734,17.6984,17.6984,94200.0
2013-08-21 15:55:00,34.84,34.87,34.81,34.83,196400.0,17.6984,17.7137,17.6832,17.6933,196400.0
2013-08-22 09:30:00,34.98,35.06,34.94,34.97,98600.0,17.7695,17.8102,17.7492,17.7645,98600.0
2013-08-22 09:35:00,34.99,35.01,34.98,35.0,96000.0,17.7746,17.7848,17.7695,17.7797,96000.0
2013-08-22 09:40:00,35.0,35.1,35.0,35.1,95400.0,17.7797,17.8305,17.7797,17.8305,95400.0
2013-08-22 09:45:00,35.1,35.17,35.08,35.15,135400.0,17.8305,17.8661,17.8203,17.8559,135400.0
2013-08-22 09:50:00,35.15,35.26,35.15,35.26,81300.0,17.8559,17.9118,17.8559,17.9118,81300.0
2013-08-22 09:55:00,35.25,35.32,35.22,35.3,128000.0,17.9067,17.9423,17.8915,17.9321,128000.0
2013-08-22 10:00:00,35.3,35.37,35.3,35.37,107000.0,17.9321,17.9677,17.9321,17.9677,107000.0
2013-08-22 10:05:00,35.37,35.5,35.37,35.5,145300.0,17.9677,18.0337,17.9677,18.0337,145300.0
2013-08-22 10:10:00,35.5,35.56,35.49,35.51,285000.0,18.0337,18.0642,18.0286,18.0388,285000.0
2013-08-22 10:15:00,35.5,35.57,35.49,35.5,242100.0,18.0337,18.0693,18.0286,18.0337,242100.0
2013-08-22 10:20:00,35.5,35.5,35.45,35.49,69800.0,18.0337,18.0337,18.0083,18.0286,69800.0
2013-08-22 10:25:00,35.5,35.56,35.47,35.54,133700.0,18.0337,18.0642,18.0185,18.054,133700.0
2013-08-22 10:30:00,35.55,35.65,35.51,35.62,168500.0,18.0591,18.1099,18.0388,18.0946,168500.0
2013-08-22 10:35:00,35.61,35.73,35.6,35.71,158100.0,18.0896,18.1505,18.0845,18.1404,158100.0
2013-08-22 10:40:00,35.7,35.75,35.68,35.69,142900.0,18.1353,18.1607,18.1251,18.1302,142900.0
2013-08-22 10:45:00,35.69,35.69,35.58,35.59,84400.0,18.1302,18.1302,18.0743,18.0794,84400.0
2013-08-22 10:50:00,35.59,35.63,35.53,35.55,112100.0,18.0794,18.0997,18.0489,18.0591,112100.0
2013-08-22 10:55:00,35.54,35.58,35.5,35.51,93000.0,18.054,18.0743,18.0337,18.0388,93000.0
2013-08-22 11:00:00,35.51,35.53,35.5,35.52,61600.0,18.0388,18.0489,18.0337,18.0439,61600.0
2013-08-22 11:05:00,35.52,35.52,35.5,35.51,57600.0,18.0439,18.0439,18.0337,18.0388,57600.0
2013-08-22 11:10:00,35.51,35.56,35.51,35.52,60800.0,18.0388,18.0642,18.0388,18.0439,60800.0
2013-08-22 11:15:00,35.52,35.55,35.49,35.55,45200.0,18.0439,18.0591,18.0286,18.0591,45200.0
2013-08-22 11:20:00,35.55,35.61,35.54,35.61,46700.0,18.0591,18.0896,18.054,18.0896,46700.0
2013-08-22 11:25:00,35.61,35.66,35.6,35.64,58500.0,18.0896,18.115,18.0845,18.1048,58500.0
2013-08-22 11:30:00,35.64,35.66,35.62,35.65,42600.0,18.1048,18.115,18.0946,18.1099,42600.0
2013-08-22 11:35:00,35.65,35.65,35.62,35.64,34700.0,18.1099,18.1099,18.0946,18.1048,34700.0
2013-08-22 11:40:00,35.63,35.7,35.63,35.66,66500.0,18.0997,18.1353,18.0997,18.115,66500.0
2013-08-22 11:45:00,35.66,35.71,35.65,35.71,61100.0,18.115,18.1404,18.1099,18.1404,61100.0
2013-08-22 11:50:00,35.71,35.74,35.69,35.71,28400.0,18.1404,18.1556,18.1302,18.1404,28400.0
2013-08-22 11:55:00,35.71,35.75,35.71,35.73,38800.0,18.1404,18.1607,18.1404,18.1505,38800.0
2013-08-22 12:00:00,35.73,35.74,35.72,35.73,26600.0,18.1505,18.1556,18.1454,18.1505,26600.0
2013-08-22 12:05:00,35.72,35.84,35.72,35.83,90300.0,18.1454,18.2064,18.1454,18.2013,90300.0
2013-08-22 12:10:00,35.83,35.9,35.83,35.89,173700.0,18.2013,18.2369,18.2013,18.2318,173700.0
2013-08-22 12:15:00,35.9,35.93,35.89,35.9,60400.0,18.2369,18.2521,18.2318,18.2369,60400.0
2013-08-22 12:20:00,35.9,35.9,35.82,35.82,76700.0,18.2369,18.2369,18.1962,18.1962,76700.0
2013-08-22 12:25:00,35.82,35.91,35.81,35.86,52900.0,18.1962,18.242,18.1912,18.2166,52900.0
2013-08-22 12:30:00,35.86,35.89,35.85,35.88,22400.0,18.2166,18.2318,18.2115,18.2267,22400.0
2013-08-22 12:35:00,35.89,35.93,35.89,35.92,34600.0,18.2318,18.2521,18.2318,18.247,34600.0
2013-08-22 12:40:00,35.91,35.96,35.91,35.96,81000.0,18.242,18.2674,18.242,18.2674,81000.0
2013-08-22 12:45:00,35.95,36.13,35.95,36.09,290600.0,18.2623,18.3537,18.2623,18.3334,290600.0
2013-08-22 12:50:00,36.09,36.1,35.93,35.93,135800.0,18.3334,18.3385,18.2521,18.2521,135800.0
2013-08-22 12:55:00,35.91,35.92,35.83,35.89,39100.0,18.242,18.247,18.2013,18.2318,39100.0
2013-08-22 13:00:00,35.89,35.98,35.88,35.97,51800.0,18.2318,18.2775,18.2267,18.2724,51800.0
2013-08-22 13:05:00,35.96,35.96,35.9,35.94,51400.0,18.2674,18.2674,18.2369,18.2572,51400.0
2013-08-22 13:10:00,35.93,35.98,35.92,35.93,21800.0,18.2521,18.2775,18.247,18.2521,21800.0
2013-08-22 13:15:00,35.93,35.97,35.92,35.97,26400.0,18.2521,18.2724,18.247,18.2724,26400.0
2013-08-22 13:20:00,35.96,36.02,35.89,35.9,157500.0,18.2674,18.2978,18.2318,18.2369,157500.0
2013-08-22 13:25:00,35.9,35.94,35.87,35.94,29600.0,18.2369,18.2572,18.2216,18.2572,29600.0
2013-08-22 13:30:00,35.95,36.02,35.95,35.99,19900.0,18.2623,18.2978,18.2623,18.2826,19900.0
2013-08-22 13:35:00,35.99,36.0,35.95,35.99,21600.0,18.2826,18.2877,18.2623,18.2826,21600.0
2013-08-22 13:40:00,36.0,36.04,35.99,36.02,23300.0,18.2877,18.308,18.2826,18.2978,23300.0
2013-08-22 13:45:00,36.03,36.03,36.0,36.0,12800.0,18.3029,18.3029,18.2877,18.2877,12800.0
2013-08-22 13:50:00,36.0,36.02,36.0,36.01,15200.0,18.2877,18.2978,18.2877,18.2928,15200.0
2013-08-22 13:55:00,36.0,36.03,35.99,36.03,39000.0,18.2877,18.3029,18.2826,18.3029,39000.0
2013-08-22 14:00:00,36.03,36.04,36.0,36.03,224600.0,18.3029,18.308,18.2877,18.3029,224600.0
2013-08-22 14:05:00,36.03,36.07,36.03,36.05,51300.0,18.3029,18.3232,18.3029,18.3131,51300.0
2013-08-22 14:10:00,36.06,36.06,36.03,36.04,109200.0,18.3182,18.3182,18.3029,18.308,109200.0
2013-08-22 14:15:00,36.05,36.06,36.0,36.0,131800.0,18.3131,18.3182,18.2877,18.2877,131800.0
2013-08-22 14:20:00,36.0,36.02,35.99,36.0,54100.0,18.2877,18.2978,18.2826,18.2877,54100.0
2013-08-22 14:25:00,36.0,36.02,35.95,35.96,61600.0,18.2877,18.2978,18.2623,18.2674,61600.0
2013-08-22 14:30:00,35.96,36.03,35.95,36.01,41300.0,18.2674,18.3029,18.2623,18.2928,41300.0
2013-08-22 14:35:00,36.01,36.02,35.97,35.99,37500.0,18.2928,18.2978,18.2724,18.2826,37500.0
2013-08-22 14:40:00,36.0,36.01,35.97,36.01,41300.0,18.2877,18.2928,18.2724,18.2928,41300.0
2013-08-22 14:45:00,36.0,36.04,36.0,36.04,86600.0,18.2877,18.308,18.2877,18.308,86600.0
2013-08-22 14:50:00,36.04,36.04,36.01,36.01,87300.0,18.308,18.308,18.2928,18.2928,87300.0
2013-08-22 14:55:00,36.01,36.07,36.01,36.06,27400.0,18.2928,18.3232,18.2928,18.3182,27400.0
2013-08-22 15:00:00,36.07,36.07,35.98,36.0,131100.0,18.3232,18.3232,18.2775,18.2877,131100.0
2013-08-22 15:05:00,35.99,36.02,35.94,35.98,56400.0,18.2826,18.2978,18.2572,18.2775,56400.0
2013-08-22 15:10:00,35.99,36.04,35.99,36.03,38800.0,18.2826,18.308,18.2826,18.3029,38800.0
2013-08-22 15:15:00,36.02,36.05,35.99,36.03,39500.0,18.2978,18.3131,18.2826,18.3029,39500.0
2013-08-22 15:20:00,36.04,36.06,36.01,36.06,52000.0,18.308,18.3182,18.2928,18.3182,52000.0
2013-08-22 15:25:00,36.06,36.09,36.0,36.02,91600.0,18.3182,18.3334,18.2877,18.2978,91600.0
2013-08-22 15:30:00,36.02,36.06,35.98,36.0,155000.0,18.2978,18.3182,18.2775,18.2877,155000.0
2013-08-22 15:35:00,36.0,36.03,35.95,35.99,134100.0,18.2877,18.3029,18.2623,18.2826,134100.0
2013-08-22 15:40:00,35.99,36.0,35.95,35.95,126400.0,18.2826,18.2877,18.2623,18.2623,126400.0
2013-08-22 15:45:00,35.96,36.0,35.95,35.97,231600.0,18.2674,18.2877,18.2623,18.2724,231600.0
2013-08-22 15:50:00,35.96,35.97,35.92,35.93,252100.0,18.2674,18.2724,18.247,18.2521,252100.0
2013-08-22 15:55:00,35.93,35.93,35.87,35.88,572600.0,18.2521,18.2521,18.2216,18.2267,572600.0
2013-08-23 09:30:00,35.98,36.05,35.88,35.89,69000.0,18.2775,18.3131,18.2267,18.2318,69000.0
2013-08-23 09:35:00,35.89,35.89,35.67,35.76,93200.0,18.2318,18.2318,18.12,18.1658,93200.0
2013-08-23 09:40:00,35.77,35.8,35.68,35.72,88400.0,18.1708,18.1861,18.1251,18.1454,88400.0
2013-08-23 09:45:00,35.72,35.76,35.65,35.71,102900.0,18.1454,18.1658,18.1099,18.1404,102900.0
2013-08-23 09:50:00,35.72,35.75,35.64,35.72,91200.0,18.1454,18.1607,18.1048,18.1454,91200.0
2013-08-23 09:55:00,35.72,35.8,35.67,35.8,192100.0,18.1454,18.1861,18.12,18.1861,192100.0
2013-08-23 10:00:00,35.79,35.84,35.74,35.83,135600.0,18.181,18.2064,18.1556,18.2013,135600.0
2013-08-23 10:05:00,35.83,35.84,35.75,35.83,120100.0,18.2013,18.2064,18.1607,18.2013,120100.0
2013-08-23 10:10:00,35.83,35.92,35.8,35.9,69300.0,18.2013,18.247,18.1861,18.2369,69300.0
2013-08-23 10:15:00,35.9,36.0,35.9,35.98,65500.0,18.2369,18.2877,18.2369,18.2775,65500.0
2013-08-23 10:20:00,35.97,36.04,35.95,36.0,75500.0,18.2724,18.308,18.2623,18.2877,75500.0
2013-08-23 10:25:00,36.01,36.05,35.98,35.98,34700.0,18.2928,18.3131,18.2775,18.2775,34700.0
2013-08-23 10:30:00,35.98,36.02,35.95,35.98,39700.0,18.2775,18.2978,18.2623,18.2775,39700.0
2013-08-23 10:35:00,35.98,35.99,35.93,35.95,37000.0,18.2775,18.2826,18.2521,18.2623,37000.0
2013-08-23 10:40:00,35.96,36.05,35.96,36.03,38000.0,18.2674,18.3131,18.2674,18.3029,38000.0
2013-08-23 10:45:00,36.02,36.08,36.02,36.08,66700.0,18.2978,18.3283,18.2978,18.3283,66700.0
2013-08-23 10:50:00,36.07,36.14,36.06,36.13,61800.0,18.3232,18.3588,18.3182,18.3537,61800.0
2013-08-23 10:55:00,36.14,36.2,36.13,36.17,114800.0,18.3588,18.3893,18.3537,18.374,114800.0
2013-08-23 11:00:00,36.17,36.22,36.14,36.15,102200.0,18.374,18.3994,18.3588,18.3639,102200.0
2013-08-23 11:05:00,36.15,36.2,36.14,36.18,69200.0,18.3639,18.3893,18.3588,18.3791,69200.0
2013-08-23 11:10:00,36.17,36.2,36.16,36.2,89400.0,18.374,18.3893,18.369,18.3893,89400.0
2013-08-23 11:15:00,36.21,36.24,36.2,36.21,122100.0,18.3944,18.4096,18.3893,18.3944,122100.0
2013-08-23 11:20:00,36.21,36.22,36.18,36.2,129300.0,18.3944,18.3994,18.3791,18.3893,129300.0
2013-08-23 11:25:00,36.2,36.23,36.14,36.15,61100.0,18.3893,18.4045,18.3588,18.3639,61100.0
2013-08-23 11:30:00,36.14,36.15,36.09,36.09,40400.0,18.3588,18.3639,18.3334,18.3334,40400.0
2013-08-23 11:35:00,36.09,36.11,36.04,36.06,69600.0,18.3334,18.3436,18.308,18.3182,69600.0
2013-08-23 11:40:00,36.06,36.15,36.06,36.14,44200.0,18.3182,18.3639,18.3182,18.3588,44200.0
2013-08-23 11:45:00,36.14,36.2,36.11,36.18,91700.0,18.3588,18.3893,18.3436,18.3791,91700.0
2013-08-23 11:50:00,36.19,36.22,36.19,36.22,28100.0,18.3842,18.3994,18.3842,18.3994,28100.0
2013-08-23 11:55:00,36.21,36.24,36.2,36.2,28100.0,18.3944,18.4096,18.3893,18.3893,28100.0
2013-08-23 12:00:00,36.2,36.24,36.2,36.21,76400.0,18.3893,18.4096,18.3893,18.3944,76400.0
2013-08-23 12:05:00,36.22,36.25,36.21,36.22,56500.0,18.3994,18.4147,18.3944,18.3994,56500.0
2013-08-23 12:10:00,36.22,36.26,36.22,36.22,66600.0,18.3994,18.4198,18.3994,18.3994,66600.0
2013-08-23 12:15:00,36.22,36.25,36.2,36.25,82100.0,18.3994,18.4147,18.3893,18.4147,82100.0
2013-08-23 12:20:00,36.25,36.26,36.22,36.22,52200.0,18.4147,18.4198,18.3994,18.3994,52200.0
2013-08-23 12:25:00,36.22,36.23,36.2,36.2,63300.0,18.3994,18.4045,18.3893,18.3893,63300.0
2013-08-23 12:30:00,36.2,36.22,36.2,36.2,92300.0,18.3893,18.3994,18.3893,18.3893,92300.0
2013-08-23 12:35:00,36.2,36.21,36.18,36.19,55000.0,18.3893,18.3944,18.3791,18.3842,55000.0
2013-08-23 12:40:00,36.19,36.19,36.13,36.13,80400.0,18.3842,18.3842,18.3537,18.3537,80400.0
2013-08-23 12:45:00,36.13,36.15,36.1,36.12,97300.0,18.3537,18.3639,18.3385,18.3486,97300.0
2013-08-23 12:50:00,36.11,36.16,36.09,36.15,54200.0,18.3436,18.369,18.3334,18.3639,54200.0
2013-08-23 12:55:00,36.16,36.16,36.14,36.16,45100.0,18.369,18.369,18.3588,18.369,45100.0
2013-08-23 13:00:00,36.16,36.18,36.14,36.18,37100.0,18.369,18.3791,18.3588,18.3791,37100.0
2013-08-23 13:05:00,36.18,36.2,36.17,36.2,41000.0,18.3791,18.3893,18.374,18.3893,41000.0
2013-08-23 13:10:00,36.2,36.21,36.18,36.2,63400.0,18.3893,18.3944,18.3791,18.3893,63400.0
2013-08-23 13:15:00,36.2,36.22,36.19,36.19,260600.0,18.3893,18.3994,18.3842,18.3842,260600.0
2013-08-23 13:20:00,36.19,36.21,36.17,36.2,60400.0,18.3842,18.3944,18.374,18.3893,60400.0
2013-08-23 13:25:00,36.21,36.21,36.17,36.18,73000.0,18.3944,18.3944,18.374,18.3791,73000.0
2013-08-23 13:30:00,36.18,36.19,36.17,36.19,37600.0,18.3791,18.3842,18.374,18.3842,37600.0
2013-08-23 13:35:00,36.2,36.2,36.19,36.2,17200.0,18.3893,18.3893,18.3842,18.3893,17200.0
2013-08-23 13:40:00,36.2,36.21,36.19,36.2,38400.0,18.3893,18.3944,18.3842,18.3893,38400.0
2013-08-23 13:45:00,36.2,36.21,36.18,36.2,91200.0,18.3893,18.3944,18.3791,18.3893,91200.0
2013-08-23 13:50:00,36.2,36.24,36.2,36.22,56600.0,18.3893,18.4096,18.3893,18.3994,56600.0
2013-08-23 13:55:00,36.21,36.23,36.21,36.22,24900.0,18.3944,18.4045,18.3944,18.3994,24900.0
2013-08-23 14:00:00,36.22,36.23,36.2,36.2,35100.0,18.3994,18.4045,18.3893,18.3893,35100.0
2013-08-23 14:05:00,36.21,36.21,36.16,36.16,42100.0,18.3944,18.3944,18.369,18.369,42100.0
2013-08-23 14:10:00,36.17,36.18,36.15,36.16,27800.0,18.374,18.3791,18.3639,18.369,27800.0
2013-08-23 14:15:00,36.16,36.16,36.15,36.16,16600.0,18.369,18.369,18.3639,18.369,16600.0
2013-08-23 14:20:00,36.16,36.17,36.15,36.17,30700.0,18.369,18.374,18.3639,18.374,30700.0
2013-08-23 14:25:00,36.16,36.2,36.16,36.18,113300.0,18.369,18.3893,18.369,18.3791,113300.0
2013-08-23 14:30:00,36.18,36.21,36.18,36.19,40300.0,18.3791,18.3944,18.3791,18.3842,40300.0
2013-08-23 14:35:00,36.2,36.23,36.2,36.22,47300.0,18.3893,18.4045,18.3893,18.3994,47300.0
2013-08-23 14:40:00,36.22,36.23,36.2,36.23,108000.0,18.3994,18.4045,18.3893,18.4045,108000.0
2013-08-23 14:45:00,36.22,36.25,36.2,36.21,52400.0,18.3994,18.4147,18.3893,18.3944,52400.0
2013-08-23 14:50:00,36.22,36.23,36.2,36.2,38800.0,18.3994,18.4045,18.3893,18.3893,38800.0
2013-08-23 14:55:00,36.2,36.29,36.2,36.28,53200.0,18.3893,18.435,18.3893,18.4299,53200.0
2013-08-23 15:00:00,36.27,36.31,36.26,36.3,85700.0,18.4248,18.4452,18.4198,18.4401,85700.0
2013-08-23 15:05:00,36.3,36.32,36.29,36.31,60600.0,18.4401,18.4502,18.435,18.4452,60600.0
2013-08-23 15:10:00,36.32,36.32,36.27,36.27,27200.0,18.4502,18.4502,18.4248,18.4248,27200.0
2013-08-23 15:15:00,36.26,36.28,36.24,36.24,32700.0,18.4198,18.4299,18.4096,18.4096,32700.0
2013-08-23 15:20:00,36.24,36.29,36.24,36.29,46700.0,18.4096,18.435,18.4096,18.435,46700.0
2013-08-23 15:25:00,36.3,36.32,36.28,36.28,37700.0,18.4401,18.4502,18.4299,18.4299,37700.0
2013-08-23 15:30:00,36.28,36.29,36.24,36.26,66600.0,18.4299,18.435,18.4096,18.4198,66600.0
2013-08-23 15:35:00,36.26,36.26,36.23,36.26,63900.0,18.4198,18.4198,18.4045,18.4198,63900.0
2013-08-23 15:40:00,36.26,36.3,36.25,36.3,54300.0,18.4198,18.4401,18.4147,18.4401,54300.0
2013-08-23 15:45:00,36.3,36.34,36.29,36.3,150600.0,18.4401,18.4604,18.435,18.4401,150600.0
2013-08-23 15:50:00,36.3,36.31,36.27,36.31,145800.0,18.4401,18.4452,18.4248,18.4452,145800.0
2013-08-23 15:55:00,36.31,36.35,36.3,36.33,387300.0,18.4452,18.4655,18.4401,18.4553,387300.0
2013-08-26 09:30:00,36.5,36.6,36.34,36.57,104400.0,18.5417,18.5925,18.4604,18.5772,104400.0
2013-08-26 09:35:00,36.55,36.69,36.54,36.62,131800.0,18.5671,18.6382,18.562,18.6026,131800.0
2013-08-26 09:40:00,36.62,36.67,36.59,36.67,99000.0,18.6026,18.628,18.5874,18.628,99000.0
2013-08-26 09:45:00,36.66,36.74,36.66,36.74,104900.0,18.623,18.6636,18.623,18.6636,104900.0
2013-08-26 09:50:00,36.74,36.77,36.63,36.66,115200.0,18.6636,18.6788,18.6077,18.623,115200.0
2013-08-26 09:55:00,36.66,36.66,36.53,36.63,68200.0,18.623,18.623,18.5569,18.6077,68200.0
2013-08-26 10:00:00,36.63,36.63,36.55,36.55,54700.0,18.6077,18.6077,18.5671,18.5671,54700.0
2013-08-26 10:05:00,36.54,36.55,36.48,36.53,58600.0,18.562,18.5671,18.5315,18.5569,58600.0
2013-08-26 10:10:00,36.52,36.55,36.48,36.52,52500.0,18.5518,18.5671,18.5315,18.5518,52500.0
2013-08-26 10:15:00,36.52,36.53,36.48,36.5,48300.0,18.5518,18.5569,18.5315,18.5417,48300.0
2013-08-26 10:20:00,36.51,36.53,36.49,36.52,22100.0,18.5468,18.5569,18.5366,18.5518,22100.0
2013-08-26 10:25:00,36.52,36.55,36.44,36.46,70100.0,18.5518,18.5671,18.5112,18.5214,70100.0
2013-08-26 10:30:00,36.45,36.49,36.41,36.41,63300.0,18.5163,18.5366,18.496,18.496,63300.0
2013-08-26 10:35:00,36.41,36.49,36.41,36.49,51500.0,18.496,18.5366,18.496,18.5366,51500.0
2013-08-26 10:40:00,36.49,36.52,36.45,36.5,63400.0,18.5366,18.5518,18.5163,18.5417,63400.0
2013-08-26 10:45:00,36.51,36.52,36.44,36.48,50400.0,18.5468,18.5518,18.5112,18.5315,50400.0
2013-08-26 10:50:00,36.48,36.5,36.46,36.5,41500.0,18.5315,18.5417,18.5214,18.5417,41500.0
2013-08-26 10:55:00,36.48,36.51,36.46,36.48,66200.0,18.5315,18.5468,18.5214,18.5315,66200.0
2013-08-26 11:00:00,36.48,36.52,36.48,36.5,47300.0,18.5315,18.5518,18.5315,18.5417,47300.0
2013-08-26 11:05:00,36.49,36.5,36.44,36.44,43500.0,18.5366,18.5417,18.5112,18.5112,43500.0
2013-08-26 11:10:00,36.45,36.46,36.41,36.43,46600.0,18.5163,18.5214,18.496,18.5061,46600.0
2013-08-26 11:15:00,36.44,36.44,36.37,36.37,23300.0,18.5112,18.5112,18.4756,18.4756,23300.0
2013-08-26 11:20:00,36.38,36.38,36.32,36.34,53500.0,18.4807,18.4807,18.4502,18.4604,53500.0
2013-08-26 11:25:00,36.34,36.39,36.32,36.33,77400.0,18.4604,18.4858,18.4502,18.4553,77400.0
2013-08-26 11:30:00,36.33,36.39,36.33,36.37,64300.0,18.4553,18.4858,18.4553,18.4756,64300.0
2013-08-26 11:35:00,36.37,36.4,36.36,36.36,41200.0,18.4756,18.4909,18.4706,18.4706,41200.0
2013-08-26 11:40:00,36.36,36.38,36.34,36.34,36600.0,18.4706,18.4807,18.4604,18.4604,36600.0
2013-08-26 11:45:00,36.33,36.36,36.25,36.29,58400.0,18.4553,18.4706,18.4147,18.435,58400.0
2013-08-26 11:50:00,36.3,36.34,36.29,36.33,17200.0,18.4401,18.4604,18.435,18.4553,17200.0
2013-08-26 11:55:00,36.33,36.34,36.31,36.34,19800.0,18.4553,18.4604,18.4452,18.4604,19800.0
2013-08-26 12:00:00,36.34,36.39,36.33,36.39,22400.0,18.4604,18.4858,18.4553,18.4858,22400.0
2013-08-26 12:05:00,36.38,36.39,36.34,36.34,17300.0,18.4807,18.4858,18.4604,18.4604,17300.0
2013-08-26 12:10:00,36.35,36.36,36.33,36.36,15900.0,18.4655,18.4706,18.4553,18.4706,15900.0
2013-08-26 12:15:00,36.36,36.37,36.34,36.37,16700.0,18.4706,18.4756,18.4604,18.4756,16700.0
2013-08-26 12:20:00,36.36,36.41,36.36,36.41,17100.0,18.4706,18.496,18.4706,18.496,17100.0
2013-08-26 12:25:00,36.41,36.44,36.39,36.42,36300.0,18.496,18.5112,18.4858,18.501,36300.0
2013-08-26 12:30:00,36.41,36.47,36.39,36.44,37300.0,18.496,18.5264,18.4858,18.5112,37300.0
2013-08-26 12:35:00,36.44,36.45,36.43,36.44,23700.0,18.5112,18.5163,18.5061,18.5112,23700.0
2013-08-26 12:40:00,36.45,36.46,36.45,36.46,7400.0,18.5163,18.5214,18.5163,18.5214,7400.0
2013-08-26 12:45:00,36.46,36.46,36.43,36.45,27700.0,18.5214,18.5214,18.5061,18.5163,27700.0
2013-08-26 12:50:00,36.45,36.49,36.45,36.48,31000.0,18.5163,18.5366,18.5163,18.5315,31000.0
2013-08-26 12:55:00,36.49,36.52,36.45,36.45,140700.0,18.5366,18.5518,18.5163,18.5163,140700.0
2013-08-26 13:00:00,36.45,36.48,36.45,36.45,53600.0,18.5163,18.5315,18.5163,18.5163,53600.0
2013-08-26 13:05:00,36.45,36.49,36.45,36.49,128500.0,18.5163,18.5366,18.5163,18.5366,128500.0
2013-08-26 13:10:00,36.48,36.51,36.48,36.49,31100.0,18.5315,18.5468,18.5315,18.5366,31100.0
2013-08-26 13:15:00,36.48,36.52,36.46,36.46,26700.0,18.5315,18.5518,18.5214,18.5214,26700.0
2013-08-26 13:20:00,36.46,36.47,36.43,36.45,81300.0,18.5214,18.5264,18.5061,18.5163,81300.0
2013-08-26 13:25:00,36.43,36.45,36.4,36.4,35600.0,18.5061,18.5163,18.4909,18.4909,35600.0
2013-08-26 13:30:00,36.4,36.42,36.37,36.4,30900.0,18.4909,18.501,18.4756,18.4909,30900.0
2013-08-26 13:35:00,36.4,36.45,36.39,36.41,22200.0,18.4909,18.5163,18.4858,18.496,22200.0
2013-08-26 13:40:00,36.4,36.41,36.35,36.37,16500.0,18.4909,18.496,18.4655,18.4756,16500.0
2013-08-26 13:45:00,36.36,36.4,36.33,36.4,49800.0,18.4706,18.4909,18.4553,18.4909,49800.0
2013-08-26 13:50:00,36.4,36.41,36.35,36.35,22500.0,18.4909,18.496,18.4655,18.4655,22500.0
2013-08-26 13:55:00,36.35,36.38,36.35,36.35,17000.0,18.4655,18.4807,18.4655,18.4655,17000.0
2013-08-26 14:00:00,36.35,36.38,36.34,36.38,20800.0,18.4655,18.4807,18.4604,18.4807,20800.0
2013-08-26 14:05:00,36.37,36.38,36.31,36.31,21400.0,18.4756,18.4807,18.4452,18.4452,21400.0
2013-08-26 14:10:00,36.32,36.35,36.31,36.32,20800.0,18.4502,18.4655,18.4452,18.4502,20800.0
2013-08-26 14:15:00,36.33,36.33,36.31,36.33,12800.0,18.4553,18.4553,18.4452,18.4553,12800.0
2013-08-26 14:20:00,36.33,36.34,36.3,36.31,12700.0,18.4553,18.4604,18.4401,18.4452,12700.0
2013-08-26 14:25:00,36.3,36.34,36.3,36.32,19100.0,18.4401,18.4604,18.4401,18.4502,19100.0
2013-08-26 14:30:00,36.31,36.33,36.3,36.31,40100.0,18.4452,18.4553,18.4401,18.4452,40100.0
2013-08-26 14:35:00,36.31,36.31,36.26,36.27,61600.0,18.4452,18.4452,18.4198,18.4248,61600.0
2013-08-26 14:40:00,36.28,36.32,36.28,36.29,56900.0,18.4299,18.4502,18.4299,18.435,56900.0
2013-08-26 14:45:00,36.28,36.3,36.27,36.3,50700.0,18.4299,18.4401,18.4248,18.4401,50700.0
2013-08-26 14:50:00,36.3,36.32,36.29,36.31,66900.0,18.4401,18.4502,18.435,18.4452,66900.0
2013-08-26 14:55:00,36.32,36.36,36.29,36.36,47400.0,18.4502,18.4706,18.435,18.4706,47400.0
2013-08-26 15:00:00,36.36,36.38,36.33,36.38,45700.0,18.4706,18.4807,18.4553,18.4807,45700.0
2013-08-26 15:05:00,36.37,36.38,36.36,36.37,34500.0,18.4756,18.4807,18.4706,18.4756,34500.0
2013-08-26 15:10:00,36.37,36.37,36.25,36.25,59800.0,18.4756,18.4756,18.4147,18.4147,59800.0
2013-08-26 15:15:00,36.25,36.27,36.2,36.22,168600.0,18.4147,18.4248,18.3893,18.3994,168600.0
2013-08-26 15:20:00,36.23,36.23,36.17,36.21,104100.0,18.4045,18.4045,18.374,18.3944,104100.0
2013-08-26 15:25:00,36.22,36.23,36.16,36.22,94800.0,18.3994,18.4045,18.369,18.3994,94800.0
2013-08-26 15:30:00,36.22,36.29,36.21,36.27,53300.0,18.3994,18.435,18.3944,18.4248,53300.0
2013-08-26 15:35:00,36.26,36.27,36.23,36.24,43400.0,18.4198,18.4248,18.4045,18.4096,43400.0
2013-08-26 15:40:00,36.24,36.27,36.2,36.25,97600.0,18.4096,18.4248,18.3893,18.4147,97600.0
2013-08-26 15:45:00,36.25,36.27,36.18,36.21,162300.0,18.4147,18.4248,18.3791,18.3944,162300.0
2013-08-26 15:50:00,36.21,36.26,36.19,36.25,104500.0,18.3944,18.4198,18.3842,18.4147,104500.0
2013-08-26 15:55:00,36.25,36.26,36.2,36.23,142700.0,18.4147,18.4198,18.3893,18.4045,142700.0
2013-08-27 09:30:00,35.73,35.95,35.73,35.77,96400.0,18.1505,18.2623,18.1505,18.1708,96400.0
2013-08-27 09:35:00,35.79,35.85,35.69,35.79,69000.0,18.181,18.2115,18.1302,18.181,69000.0
2013-08-27 09:40:00,35.8,35.88,35.79,35.87,77000.0,18.1861,18.2267,18.181,18.2216,77000.0
2013-08-27 09:45:00,35.86,35.91,35.79,35.9,22900.0,18.2166,18.242,18.181,18.2369,22900.0
2013-08-27 09:50:00,35.9,36.0,35.89,35.98,43300.0,18.2369,18.2877,18.2318,18.2775,43300.0
2013-08-27 09:55:00,35.97,36.0,35.94,35.99,16400.0,18.2724,18.2877,18.2572,18.2826,16400.0
2013-08-27 10:00:00,35.99,35.99,35.81,35.83,40700.0,18.2826,18.2826,18.1912,18.2013,40700.0
2013-08-27 10:05:00,35.82,35.91,35.81,35.87,146300.0,18.1962,18.242,18.1912,18.2216,146300.0
2013-08-27 10:10:00,35.86,35.88,35.81,35.82,39100.0,18.2166,18.2267,18.1912,18.1962,39100.0
2013-08-27 10:15:00,35.82,35.83,35.75,35.81,48600.0,18.1962,18.2013,18.1607,18.1912,48600.0
2013-08-27 10:20:00,35.82,35.86,35.82,35.82,33300.0,18.1962,18.2166,18.1962,18.1962,33300.0
2013-08-27 10:25:00,35.82,35.87,35.8,35.84,49100.0,18.1962,18.2216,18.1861,18.2064,49100.0
2013-08-27 10:30:00,35.84,35.96,35.81,35.96,90800.0,18.2064,18.2674,18.1912,18.2674,90800.0
2013-08-27 10:35:00,35.95,36.09,35.94,36.09,71300.0,18.2623,18.3334,18.2572,18.3334,71300.0
2013-08-27 10:40:00,36.1,36.16,36.1,36.14,33400.0,18.3385,18.369,18.3385,18.3588,33400.0
2013-08-27 10:45:00,36.14,36.14,36.06,36.1,40400.0,18.3588,18.3588,18.3182,18.3385,40400.0
2013-08-27 10:50:00,36.11,36.12,36.06,36.1,22900.0,18.3436,18.3486,18.3182,18.3385,22900.0
2013-08-27 10:55:00,36.1,36.19,36.09,36.18,41000.0,18.3385,18.3842,18.3334,18.3791,41000.0
2013-08-27 11:00:00,36.17,36.18,36.12,36.14,55800.0,18.374,18.3791,18.3486,18.3588,55800.0
2013-08-27 11:05:00,36.13,36.14,36.07,36.08,25900.0,18.3537,18.3588,18.3232,18.3283,25900.0
2013-08-27 11:10:00,36.08,36.11,36.04,36.05,39200.0,18.3283,18.3436,18.308,18.3131,39200.0
2013-08-27 11:15:00,36.06,36.11,36.04,36.05,23900.0,18.3182,18.3436,18.308,18.3131,23900.0
2013-08-27 11:20:00,36.06,36.09,36.01,36.04,28000.0,18.3182,18.3334,18.2928,18.308,28000.0
2013-08-27 11:25:00,36.05,36.13,36.05,36.1,16000.0,18.3131,18.3537,18.3131,18.3385,16000.0
2013-08-27 11:30:00,36.1,36.12,36.08,36.08,14700.0,18.3385,18.3486,18.3283,18.3283,14700.0
2013-08-27 11:35:00,36.07,36.13,36.06,36.13,21200.0,18.3232,18.3537,18.3182,18.3537,21200.0
2013-08-27 11:40:00,36.14,36.16,36.09,36.09,16600.0,18.3588,18.369,18.3334,18.3334,16600.0
2013-08-27 11:45:00,36.1,36.15,36.09,36.1,18900.0,18.3385,18.3639,18.3334,18.3385,18900.0
2013-08-27 11:50:00,36.1,36.13,36.05,36.07,21400.0,18.3385,18.3537,18.3131,18.3232,21400.0
2013-08-27 11:55:00,36.08,36.11,36.08,36.1,10700.0,18.3283,18.3436,18.3283,18.3385,10700.0
2013-08-27 12:00:00,36.1,36.1,36.05,36.06,18200.0,18.3385,18.3385,18.3131,18.3182,18200.0
2013-08-27 12:05:00,36.05,36.09,36.03,36.09,19100.0,18.3131,18.3334,18.3029,18.3334,19100.0
2013-08-27 12:10:00,36.09,36.11,36.07,36.1,26700.0,18.3334,18.3436,18.3232,18.3385,26700.0
2013-08-27 12:15:00,36.1,36.16,36.09,36.15,27700.0,18.3385,18.369,18.3334,18.3639,27700.0
2013-08-27 12:20:00,36.14,36.19,36.14,36.16,24500.0,18.3588,18.3842,18.3588,18.369,24500.0
2013-08-27 12:25:00,36.16,36.22,36.16,36.2,26600.0,18.369,18.3994,18.369,18.3893,26600.0
2013-08-27 12:30:00,36.19,36.21,36.18,36.21,23600.0,18.3842,18.3944,18.3791,18.3944,23600.0
2013-08-27 12:35:00,36.21,36.25,36.21,36.22,15800.0,18.3944,18.4147,18.3944,18.3994,15800.0
2013-08-27 12:40:00,36.23,36.23,36.19,36.2,35900.0,18.4045,18.4045,18.3842,18.3893,35900.0
2013-08-27 12:45:00,36.19,36.21,36.18,36.2,20100.0,18.3842,18.3944,18.3791,18.3893,20100.0
2013-08-27 12:50:00,36.21,36.25,36.2,36.25,47200.0,18.3944,18.4147,18.3893,18.4147,47200.0
2013-08-27 12:55:00,36.24,36.25,36.2,36.2,32600.0,18.4096,18.4147,18.3893,18.3893,32600.0
2013-08-27 13:00:00,36.2,36.21,36.18,36.2,22500.0,18.3893,18.3944,18.3791,18.3893,22500.0
2013-08-27 13:05:00,36.19,36.21,36.17,36.21,26900.0,18.3842,18.3944,18.374,18.3944,26900.0
2013-08-27 13:10:00,36.21,36.24,36.21,36.22,16200.0,18.3944,18.4096,18.3944,18.3994,16200.0
2013-08-27 13:15:00,36.22,36.23,36.2,36.21,18500.0,18.3994,18.4045,18.3893,18.3944,18500.0
2013-08-27 13:20:00,36.2,36.23,36.19,36.22,37100.0,18.3893,18.4045,18.3842,18.3994,37100.0
2013-08-27 13:25:00,36.22,36.22,36.17,36.18,32600.0,18.3994,18.3994,18.374,18.3791,32600.0
2013-08-27 13:30:00,36.18,36.19,36.17,36.18,21000.0,18.3791,18.3842,18.374,18.3791,21000.0
2013-08-27 13:35:00,36.19,36.2,36.18,36.18,18800.0,18.3842,18.3893,18.3791,18.3791,18800.0
2013-08-27 13:40:00,36.18,36.18,36.15,36.18,40600.0,18.3791,18.3791,18.3639,18.3791,40600.0
2013-08-27 13:45:00,36.18,36.23,36.18,36.23,24500.0,18.3791,18.4045,18.3791,18.4045,24500.0
2013-08-27 13:50:00,36.23,36.25,36.21,36.21,25600.0,18.4045,18.4147,18.3944,18.3944,25600.0
2013-08-27 13:55:00,36.21,36.21,36.14,36.15,40600.0,18.3944,18.3944,18.3588,18.3639,40600.0
2013-08-27 14:00:00,36.15,36.17,36.13,36.17,17000.0,18.3639,18.374,18.3537,18.374,17000.0
2013-08-27 14:05:00,36.17,36.17,36.15,36.15,24400.0,18.374,18.374,18.3639,18.3639,24400.0
2013-08-27 14:10:00,36.15,36.15,36.09,36.11,37900.0,18.3639,18.3639,18.3334,18.3436,37900.0
2013-08-27 14:15:00,36.1,36.18,36.1,36.15,20200.0,18.3385,18.3791,18.3385,18.3639,20200.0
2013-08-27 14:20:00,36.15,36.16,36.11,36.12,32100.0,18.3639,18.369,18.3436,18.3486,32100.0
2013-08-27 14:25:00,36.11,36.13,36.1,36.12,20300.0,18.3436,18.3537,18.3385,18.3486,20300.0
2013-08-27 14:30:00,36.13,36.16,36.12,36.13,37400.0,18.3537,18.369,18.3486,18.3537,37400.0
2013-08-27 14:35:00,36.13,36.14,36.09,36.13,32000.0,18.3537,18.3588,18.3334,18.3537,32000.0
2013-08-27 14:40:00,36.13,36.16,36.12,36.14,23600.0,18.3537,18.369,18.3486,18.3588,23600.0
2013-08-27 14:45:00,36.13,36.16,36.11,36.12,28900.0,18.3537,18.369,18.3436,18.3486,28900.0
2013-08-27 14:50:00,36.1,36.12,36.07,36.12,25800.0,18.3385,18.3486,18.3232,18.3486,25800.0
2013-08-27 14:55:00,36.13,36.16,36.1,36.11,29700.0,18.3537,18.369,18.3385,18.3436,29700.0
2013-08-27 15:00:00,36.12,36.13,36.11,36.13,31300.0,18.3486,18.3537,18.3436,18.3537,31300.0
2013-08-27 15:05:00,36.12,36.14,36.1,36.12,53000.0,18.3486,18.3588,18.3385,18.3486,53000.0
2013-08-27 15:10:00,36.12,36.12,36.03,36.05,48200.0,18.3486,18.3486,18.3029,18.3131,48200.0
2013-08-27 15:15:00,36.04,36.07,36.02,36.03,20900.0,18.308,18.3232,18.2978,18.3029,20900.0
2013-08-27 15:20:00,36.03,36.06,36.02,36.04,55500.0,18.3029,18.3182,18.2978,18.308,55500.0
2013-08-27 15:25:00,36.04,36.07,36.02,36.05,37200.0,18.308,18.3232,18.2978,18.3131,37200.0
2013-08-27 15:30:00,36.06,36.08,36.0,36.04,49400.0,18.3182,18.3283,18.2877,18.308,49400.0
2013-08-27 15:35:00,36.03,36.11,36.03,36.08,95900.0,18.3029,18.3436,18.3029,18.3283,95900.0
2013-08-27 15:40:00,36.08,36.1,36.06,36.09,77800.0,18.3283,18.3385,18.3182,18.3334,77800.0
2013-08-27 15:45:00,36.1,36.14,36.07,36.13,114900.0,18.3385,18.3588,18.3232,18.3537,114900.0
2013-08-27 15:50:00,36.12,36.14,36.11,36.11,152900.0,18.3486,18.3588,18.3436,18.3436,152900.0
2013-08-27 15:55:00,36.11,36.15,36.11,36.13,168500.0,18.3436,18.3639,18.3436,18.3537,168500.0
2013-08-28 09:30:00,36.12,36.24,36.12,36.23,69000.0,18.3486,18.4096,18.3486,18.4045,69000.0
2013-08-28 09:35:00,36.22,36.29,36.19,36.28,45300.0,18.3994,18.435,18.3842,18.4299,45300.0
2013-08-28 09:40:00,36.26,36.32,36.24,36.28,35100.0,18.4198,18.4502,18.4096,18.4299,35100.0
2013-08-28 09:45:00,36.29,36.29,36.22,36.24,59500.0,18.435,18.435,18.3994,18.4096,59500.0
2013-08-28 09:50:00,36.23,36.29,36.23,36.29,31400.0,18.4045,18.435,18.4045,18.435,31400.0
2013-08-28 09:55:00,36.28,36.3,36.2,36.25,51300.0,18.4299,18.4401,18.3893,18.4147,51300.0
2013-08-28 10:00:00,36.23,36.25,36.19,36.21,70600.0,18.4045,18.4147,18.3842,18.3944,70600.0
2013-08-28 10:05:00,36.22,36.26,36.2,36.23,60500.0,18.3994,18.4198,18.3893,18.4045,60500.0
2013-08-28 10:10:00,36.23,36.34,36.22,36.29,97900.0,18.4045,18.4604,18.3994,18.435,97900.0
2013-08-28 10:15:00,36.3,36.35,36.28,36.35,67200.0,18.4401,18.4655,18.4299,18.4655,67200.0
2013-08-28 10:20:00,36.36,36.38,36.31,36.36,71100.0,18.4706,18.4807,18.4452,18.4706,71100.0
2013-08-28 10:25:00,36.36,36.39,36.33,36.35,55500.0,18.4706,18.4858,18.4553,18.4655,55500.0
2013-08-28 10:30:00,36.34,36.37,36.32,36.33,55100.0,18.4604,18.4756,18.4502,18.4553,55100.0
2013-08-28 10:35:00,36.34,36.37,36.32,36.35,41500.0,18.4604,18.4756,18.4502,18.4655,41500.0
2013-08-28 10:40:00,36.34,36.37,36.32,36.36,34100.0,18.4604,18.4756,18.4502,18.4706,34100.0
2013-08-28 10:45:00,36.36,36.42,36.35,36.42,52100.0,18.4706,18.501,18.4655,18.501,52100.0
2013-08-28 10:50:00,36.42,36.42,36.39,36.42,19600.0,18.501,18.501,18.4858,18.501,19600.0
2013-08-28 10:55:00,36.42,36.45,36.4,36.43,48300.0,18.501,18.5163,18.4909,18.5061,48300.0
2013-08-28 11:00:00,36.43,36.45,36.42,36.45,26800.0,18.5061,18.5163,18.501,18.5163,26800.0
2013-08-28 11:05:00,36.45,36.46,36.38,36.39,73500.0,18.5163,18.5214,18.4807,18.4858,73500.0
2013-08-28 11:10:00,36.38,36.43,36.38,36.42,27600.0,18.4807,18.5061,18.4807,18.501,27600.0
2013-08-28 11:15:00,36.42,36.43,36.39,36.4,31700.0,18.501,18.5061,18.4858,18.4909,31700.0
2013-08-28 11:20:00,36.39,36.41,36.37,36.37,68000.0,18.4858,18.496,18.4756,18.4756,68000.0
2013-08-28 11:25:00,36.37,36.4,36.36,36.38,24600.0,18.4756,18.4909,18.4706,18.4807,24600.0
2013-08-28 11:30:00,36.39,36.39,36.37,36.37,15800.0,18.4858,18.4858,18.4756,18.4756,15800.0
2013-08-28 11:35:00,36.37,36.4,36.37,36.39,26700.0,18.4756,18.4909,18.4756,18.4858,26700.0
2013-08-28 11:40:00,36.39,36.41,36.38,36.39,31300.0,18.4858,18.496,18.4807,18.4858,31300.0
2013-08-28 11:45:00,36.4,36.4,36.36,36.38,21300.0,18.4909,18.4909,18.4706,18.4807,21300.0
2013-08-28 11:50:00,36.38,36.39,36.37,36.39,20900.0,18.4807,18.4858,18.4756,18.4858,20900.0
2013-08-28 11:55:00,36.39,36.39,36.35,36.39,44100.0,18.4858,18.4858,18.4655,18.4858,44100.0
2013-08-28 12:00:00,36.39,36.41,36.37,36.39,122400.0,18.4858,18.496,18.4756,18.4858,122400.0
2013-08-28 12:05:00,36.39,36.4,36.37,36.37,28800.0,18.4858,18.4909,18.4756,18.4756,28800.0
2013-08-28 12:10:00,36.38,36.38,36.36,36.37,12700.0,18.4807,18.4807,18.4706,18.4756,12700.0
2013-08-28 12:15:00,36.37,36.38,36.31,36.32,54300.0,18.4756,18.4807,18.4452,18.4502,54300.0
2013-08-28 12:20:00,36.33,36.33,36.28,36.29,48100.0,18.4553,18.4553,18.4299,18.435,48100.0
2013-08-28 12:25:00,36.3,36.34,36.3,36.32,19100.0,18.4401,18.4604,18.4401,18.4502,19100.0
2013-08-28 12:30:00,36.33,36.34,36.32,36.33,13300.0,18.4553,18.4604,18.4502,18.4553,13300.0
2013-08-28 12:35:00,36.33,36.34,36.29,36.29,16000.0,18.4553,18.4604,18.435,18.435,16000.0
2013-08-28 12:40:00,36.29,36.3,36.25,36.26,40300.0,18.435,18.4401,18.4147,18.4198,40300.0
2013-08-28 12:45:00,36.27,36.29,36.26,36.28,26600.0,18.4248,18.435,18.4198,18.4299,26600.0
2013-08-28 12:50:00,36.28,36.31,36.27,36.31,9500.0,18.4299,18.4452,18.4248,18.4452,9500.0
2013-08-28 12:55:00,36.3,36.3,36.27,36.29,27200.0,18.4401,18.4401,18.4248,18.435,27200.0
2013-08-28 13:00:00,36.29,36.31,36.29,36.3,11800.0,18.435,18.4452,18.435,18.4401,11800.0
2013-08-28 13:05:00,36.3,36.31,36.27,36.3,57900.0,18.4401,18.4452,18.4248,18.4401,57900.0
2013-08-28 13:10:00,36.3,36.3,36.28,36.3,9100.0,18.4401,18.4401,18.4299,18.4401,9100.0
2013-08-28 13:15:00,36.29,36.31,36.27,36.28,53400.0,18.435,18.4452,18.4248,18.4299,53400.0
2013-08-28 13:20:00,36.28,36.29,36.26,36.29,11700.0,18.4299,18.435,18.4198,18.435,11700.0
2013-08-28 13:25:00,36.29,36.29,36.27,36.28,14400.0,18.435,18.435,18.4248,18.4299,14400.0
2013-08-28 13:30:00,36.28,36.29,36.25,36.25,10700.0,18.4299,18.435,18.4147,18.4147,10700.0
2013-08-28 13:35:00,36.26,36.3,36.25,36.3,13700.0,18.4198,18.4401,18.4147,18.4401,13700.0
2013-08-28 13:40:00,36.3,36.3,36.28,36.29,11200.0,18.4401,18.4401,18.4299,18.435,11200.0
2013-08-28 13:45:00,36.28,36.31,36.27,36.31,26700.0,18.4299,18.4452,18.4248,18.4452,26700.0
2013-08-28 13:50:00,36.31,36.31,36.29,36.3,48800.0,18.4452,18.4452,18.435,18.4401,48800.0
2013-08-28 13:55:00,36.3,36.32,36.3,36.31,47700.0,18.4401,18.4502,18.4401,18.4452,47700.0
2013-08-28 14:00:00,36.32,36.33,36.3,36.33,13500.0,18.4502,18.4553,18.4401,18.4553,13500.0
2013-08-28 14:05:00,36.33,36.33,36.31,36.32,27900.0,18.4553,18.4553,18.4452,18.4502,27900.0
2013-08-28 14:10:00,36.32,36.32,36.27,36.28,39900.0,18.4502,18.4502,18.4248,18.4299,39900.0
2013-08-28 14:15:00,36.28,36.29,36.27,36.27,12200.0,18.4299,18.435,18.4248,18.4248,12200.0
2013-08-28 14:20:00,36.28,36.29,36.27,36.28,12000.0,18.4299,18.435,18.4248,18.4299,12000.0
2013-08-28 14:25:00,36.29,36.29,36.26,36.27,12800.0,18.435,18.435,18.4198,18.4248,12800.0
2013-08-28 14:30:00,36.27,36.28,36.26,36.26,13800.0,18.4248,18.4299,18.4198,18.4198,13800.0
2013-08-28 14:35:00,36.25,36.27,36.22,36.22,19800.0,18.4147,18.4248,18.3994,18.3994,19800.0
2013-08-28 14:40:00,36.22,36.23,36.2,36.22,24700.0,18.3994,18.4045,18.3893,18.3994,24700.0
2013-08-28 14:45:00,36.21,36.22,36.2,36.22,15900.0,18.3944,18.3994,18.3893,18.3994,15900.0
2013-08-28 14:50:00,36.22,36.24,36.2,36.24,21600.0,18.3994,18.4096,18.3893,18.4096,21600.0
2013-08-28 14:55:00,36.23,36.24,36.2,36.2,23000.0,18.4045,18.4096,18.3893,18.3893,23000.0
2013-08-28 15:00:00,36.21,36.21,36.2,36.21,34400.0,18.3944,18.3944,18.3893,18.3944,34400.0
2013-08-28 15:05:00,36.21,36.24,36.2,36.24,30300.0,18.3944,18.4096,18.3893,18.4096,30300.0
2013-08-28 15:10:00,36.25,36.29,36.22,36.29,248100.0,18.4147,18.435,18.3994,18.435,248100.0
2013-08-28 15:15:00,36.29,36.29,36.24,36.24,27800.0,18.435,18.435,18.4096,18.4096,27800.0
2013-08-28 15:20:00,36.24,36.28,36.24,36.26,26400.0,18.4096,18.4299,18.4096,18.4198,26400.0
2013-08-28 15:25:00,36.26,36.29,36.25,36.26,19900.0,18.4198,18.435,18.4147,18.4198,19900.0
2013-08-28 15:30:00,36.26,36.3,36.26,36.28,26500.0,18.4198,18.4401,18.4198,18.4299,26500.0
2013-08-28 15:35:00,36.29,36.29,36.24,36.25,49800.0,18.435,18.435,18.4096,18.4147,49800.0
2013-08-28 15:40:00,36.25,36.26,36.2,36.2,52900.0,18.4147,18.4198,18.3893,18.3893,52900.0
2013-08-28 15:45:00,36.2,36.24,36.2,36.22,76300.0,18.3893,18.4096,18.3893,18.3994,76300.0
2013-08-28 15:50:00,36.21,36.22,36.21,36.22,38600.0,18.3944,18.3994,18.3944,18.3994,38600.0
2013-08-28 15:55:00,36.21,36.24,36.19,36.22,240300.0,18.3944,18.4096,18.3842,18.3994,240300.0
2013-08-29 09:30:00,36.15,36.19,36.01,36.05,36500.0,18.3639,18.3842,18.2928,18.3131,36500.0
2013-08-29 09:35:00,36.05,36.1,36.0,36.06,57100.0,18.3131,18.3385,18.2877,18.3182,57100.0
2013-08-29 09:40:00,36.05,36.09,36.01,36.05,40500.0,18.3131,18.3334,18.2928,18.3131,40500.0
2013-08-29 09:45:00,36.05,36.08,36.04,36.08,35500.0,18.3131,18.3283,18.308,18.3283,35500.0
2013-08-29 09:50:00,36.08,36.18,36.07,36.16,28300.0,18.3283,18.3791,18.3232,18.369,28300.0
2013-08-29 09:55:00,36.17,36.18,36.14,36.14,35500.0,18.374,18.3791,18.3588,18.3588,35500.0
2013-08-29 10:00:00,36.15,36.18,36.12,36.16,28500.0,18.3639,18.3791,18.3486,18.369,28500.0
2013-08-29 10:05:00,36.16,36.19,36.13,36.14,27700.0,18.369,18.3842,18.3537,18.3588,27700.0
2013-08-29 10:10:00,36.14,36.17,36.12,36.17,27500.0,18.3588,18.374,18.3486,18.374,27500.0
2013-08-29 10:15:00,36.17,36.21,36.17,36.2,30400.0,18.374,18.3944,18.374,18.3893,30400.0
2013-08-29 10:20:00,36.19,36.2,36.17,36.19,33900.0,18.3842,18.3893,18.374,18.3842,33900.0
2013-08-29 10:25:00,36.19,36.19,36.16,36.17,30000.0,18.3842,18.3842,18.369,18.374,30000.0
2013-08-29 10:30:00,36.17,36.18,36.14,36.16,37400.0,18.374,18.3791,18.3588,18.369,37400.0
2013-08-29 10:35:00,36.16,36.2,36.15,36.2,17600.0,18.369,18.3893,18.3639,18.3893,17600.0
2013-08-29 10:40:00,36.2,36.25,36.19,36.25,22600.0,18.3893,18.4147,18.3842,18.4147,22600.0
2013-08-29 10:45:00,36.24,36.28,36.23,36.25,24600.0,18.4096,18.4299,18.4045,18.4147,24600.0
2013-08-29 10:50:00,36.26,36.31,36.26,36.31,18800.0,18.4198,18.4452,18.4198,18.4452,18800.0
2013-08-29 10:55:00,36.3,36.31,36.26,36.26,22000.0,18.4401,18.4452,18.4198,18.4198,22000.0
2013-08-29 11:00:00,36.27,36.31,36.27,36.28,36100.0,18.4248,18.4452,18.4248,18.4299,36100.0
2013-08-29 11:05:00,36.28,36.3,36.26,36.28,28000.0,18.4299,18.4401,18.4198,18.4299,28000.0
2013-08-29 11:10:00,36.28,36.33,36.28,36.29,29100.0,18.4299,18.4553,18.4299,18.435,29100.0
2013-08-29 11:15:00,36.29,36.3,36.27,36.27,24500.0,18.435,18.4401,18.4248,18.4248,24500.0
2013-08-29 11:20:00,36.27,36.29,36.26,36.26,20200.0,18.4248,18.435,18.4198,18.4198,20200.0
2013-08-29 11:25:00,36.25,36.27,36.24,36.25,27000.0,18.4147,18.4248,18.4096,18.4147,27000.0
2013-08-29 11:30:00,36.25,36.27,36.24,36.25,14900.0,18.4147,18.4248,18.4096,18.4147,14900.0
2013-08-29 11:35:00,36.25,36.29,36.25,36.26,19700.0,18.4147,18.435,18.4147,18.4198,19700.0
2013-08-29 11:40:00,36.27,36.28,36.25,36.27,17000.0,18.4248,18.4299,18.4147,18.4248,17000.0
2013-08-29 11:45:00,36.27,36.27,36.25,36.25,7000.0,18.4248,18.4248,18.4147,18.4147,7000.0
2013-08-29 11:50:00,36.25,36.27,36.25,36.27,18900.0,18.4147,18.4248,18.4147,18.4248,18900.0
2013-08-29 11:55:00,36.27,36.33,36.27,36.32,31900.0,18.4248,18.4553,18.4248,18.4502,31900.0
2013-08-29 12:00:00,36.32,36.34,36.31,36.33,17500.0,18.4502,18.4604,18.4452,18.4553,17500.0
2013-08-29 12:05:00,36.33,36.35,36.33,36.34,11200.0,18.4553,18.4655,18.4553,18.4604,11200.0
2013-08-29 12:10:00,36.34,36.34,36.31,36.33,20600.0,18.4604,18.4604,18.4452,18.4553,20600.0
2013-08-29 12:15:00,36.32,36.33,36.29,36.3,35700.0,18.4502,18.4553,18.435,18.4401,35700.0
2013-08-29 12:20:00,36.29,36.3,36.26,36.28,22700.0,18.435,18.4401,18.4198,18.4299,22700.0
2013-08-29 12:25:00,36.28,36.29,36.27,36.27,8800.0,18.4299,18.435,18.4248,18.4248,8800.0
2013-08-29 12:30:00,36.27,36.29,36.22,36.22,14500.0,18.4248,18.435,18.3994,18.3994,14500.0
2013-08-29 12:35:00,36.22,36.22,36.2,36.21,32400.0,18.3994,18.3994,18.3893,18.3944,32400.0
2013-08-29 12:40:00,36.22,36.22,36.19,36.21,22300.0,18.3994,18.3994,18.3842,18.3944,22300.0
2013-08-29 12:45:00,36.21,36.23,36.2,36.23,9300.0,18.3944,18.4045,18.3893,18.4045,9300.0
2013-08-29 12:50:00,36.23,36.23,36.21,36.22,11400.0,18.4045,18.4045,18.3944,18.3994,11400.0
2013-08-29 12:55:00,36.23,36.24,36.21,36.24,13900.0,18.4045,18.4096,18.3944,18.4096,13900.0
2013-08-29 13:00:00,36.24,36.27,36.23,36.27,25300.0,18.4096,18.4248,18.4045,18.4248,25300.0
2013-08-29 13:05:00,36.27,36.27,36.24,36.26,18700.0,18.4248,18.4248,18.4096,18.4198,18700.0
2013-08-29 13:10:00,36.25,36.26,36.22,36.24,15600.0,18.4147,18.4198,18.3994,18.4096,15600.0
2013-08-29 13:15:00,36.24,36.25,36.22,36.25,9700.0,18.4096,18.4147,18.3994,18.4147,9700.0
2013-08-29 13:20:00,36.24,36.27,36.21,36.26,39100.0,18.4096,18.4248,18.3944,18.4198,39100.0
2013-08-29 13:25:00,36.25,36.29,36.25,36.27,53500.0,18.4147,18.435,18.4147,18.4248,53500.0
2013-08-29 13:30:00,36.27,36.28,36.21,36.21,21200.0,18.4248,18.4299,18.3944,18.3944,21200.0
2013-08-29 13:35:00,36.22,36.23,36.2,36.2,18100.0,18.3994,18.4045,18.3893,18.3893,18100.0
2013-08-29 13:40:00,36.2,36.23,36.19,36.21,31100.0,18.3893,18.4045,18.3842,18.3944,31100.0
2013-08-29 13:45:00,36.2,36.23,36.2,36.21,11300.0,18.3893,18.4045,18.3893,18.3944,11300.0
2013-08-29 13:50:00,36.2,36.24,36.18,36.19,33100.0,18.3893,18.4096,18.3791,18.3842,33100.0
2013-08-29 13:55:00,36.19,36.23,36.17,36.21,19700.0,18.3842,18.4045,18.374,18.3944,19700.0
2013-08-29 14:00:00,36.21,36.28,36.2,36.28,21300.0,18.3944,18.4299,18.3893,18.4299,21300.0
2013-08-29 14:05:00,36.28,36.3,36.25,36.29,32000.0,18.4299,18.4401,18.4147,18.435,32000.0
2013-08-29 14:10:00,36.28,36.29,36.26,36.26,13600.0,18.4299,18.435,18.4198,18.4198,13600.0
2013-08-29 14:15:00,36.27,36.27,36.23,36.25,11300.0,18.4248,18.4248,18.4045,18.4147,11300.0
2013-08-29 14:20:00,36.25,36.29,36.25,36.28,13100.0,18.4147,18.435,18.4147,18.4299,13100.0
2013-08-29 14:25:00,36.29,36.29,36.26,36.26,13300.0,18.435,18.435,18.4198,18.4198,13300.0
2013-08-29 14:30:00,36.26,36.27,36.25,36.27,9600.0,18.4198,18.4248,18.4147,18.4248,9600.0
2013-08-29 14:35:00,36.27,36.29,36.24,36.26,26400.0,18.4248,18.435,18.4096,18.4198,26400.0
2013-08-29 14:40:00,36.25,36.27,36.25,36.26,13300.0,18.4147,18.4248,18.4147,18.4198,13300.0
2013-08-29 14:45:00,36.26,36.27,36.25,36.27,20600.0,18.4198,18.4248,18.4147,18.4248,20600.0
2013-08-29 14:50:00,36.27,36.28,36.25,36.26,26600.0,18.4248,18.4299,18.4147,18.4198,26600.0
2013-08-29 14:55:00,36.25,36.26,36.23,36.26,13800.0,18.4147,18.4198,18.4045,18.4198,13800.0
2013-08-29 15:00:00,36.26,36.26,36.22,36.23,22100.0,18.4198,18.4198,18.3994,18.4045,22100.0
2013-08-29 15:05:00,36.23,36.23,36.2,36.21,18800.0,18.4045,18.4045,18.3893,18.3944,18800.0
2013-08-29 15:10:00,36.21,36.22,36.21,36.22,9500.0,18.3944,18.3994,18.3944,18.3994,9500.0
2013-08-29 15:15:00,36.22,36.25,36.21,36.22,57000.0,18.3994,18.4147,18.3944,18.3994,57000.0
2013-08-29 15:20:00,36.22,36.22,36.2,36.2,31600.0,18.3994,18.3994,18.3893,18.3893,31600.0
2013-08-29 15:25:00,36.2,36.22,36.19,36.2,85700.0,18.3893,18.3994,18.3842,18.3893,85700.0
2013-08-29 15:30:00,36.2,36.23,36.17,36.18,75900.0,18.3893,18.4045,18.374,18.3791,75900.0
2013-08-29 15:35:00,36.19,36.21,36.17,36.2,54500.0,18.3842,18.3944,18.374,18.3893,54500.0
2013-08-29 15:40:00,36.19,36.23,36.18,36.21,51800.0,18.3842,18.4045,18.3791,18.3944,51800.0
2013-08-29 15:45:00,36.21,36.22,36.18,36.2,67800.0,18.3944,18.3994,18.3791,18.3893,67800.0
2013-08-29 15:50:00,36.2,36.24,36.2,36.24,42000.0,18.3893,18.4096,18.3893,18.4096,42000.0
2013-08-29 15:55:00,36.23,36.25,36.22,36.23,105600.0,18.4045,18.4147,18.3994,18.4045,105600.0
2013-08-30 09:30:00,36.33,36.4,36.26,36.33,33800.0,18.4553,18.4909,18.4198,18.4553,33800.0
2013-08-30 09:35:00,36.32,36.46,36.3,36.43,31000.0,18.4502,18.5214,18.4401,18.5061,31000.0
2013-08-30 09:40:00,36.43,36.43,36.28,36.28,23000.0,18.5061,18.5061,18.4299,18.4299,23000.0
2013-08-30 09:45:00,36.28,36.33,36.2,36.2,36500.0,18.4299,18.4553,18.3893,18.3893,36500.0
2013-08-30 09:50:00,36.21,36.27,36.2,36.27,18500.0,18.3944,18.4248,18.3893,18.4248,18500.0
2013-08-30 09:55:00,36.27,36.27,36.2,36.24,16300.0,18.4248,18.4248,18.3893,18.4096,16300.0
2013-08-30 10:00:00,36.25,36.26,36.2,36.21,25200.0,18.4147,18.4198,18.3893,18.3944,25200.0
2013-08-30 10:05:00,36.22,36.27,36.22,36.27,17300.0,18.3994,18.4248,18.3994,18.4248,17300.0
2013-08-30 10:10:00,36.26,36.26,36.2,36.22,24300.0,18.4198,18.4198,18.3893,18.3994,24300.0
2013-08-30 10:15:00,36.21,36.23,36.2,36.23,19100.0,18.3944,18.4045,18.3893,18.4045,19100.0
2013-08-30 10:20:00,36.22,36.25,36.21,36.23,9200.0,18.3994,18.4147,18.3944,18.4045,9200.0
2013-08-30 10:25:00,36.23,36.24,36.23,36.24,5300.0,18.4045,18.4096,18.4045,18.4096,5300.0
2013-08-30 10:30:00,36.24,36.25,36.22,36.25,20300.0,18.4096,18.4147,18.3994,18.4147,20300.0
2013-08-30 10:35:00,36.25,36.27,36.2,36.2,34600.0,18.4147,18.4248,18.3893,18.3893,34600.0
2013-08-30 10:40:00,36.21,36.21,36.19,36.2,30600.0,18.3944,18.3944,18.3842,18.3893,30600.0
2013-08-30 10:45:00,36.2,36.22,36.17,36.2,59600.0,18.3893,18.3994,18.374,18.3893,59600.0
2013-08-30 10:50:00,36.2,36.21,36.19,36.19,22700.0,18.3893,18.3944,18.3842,18.3842,22700.0
2013-08-30 10:55:00,36.2,36.21,36.18,36.2,31600.0,18.3893,18.3944,18.3791,18.3893,31600.0
2013-08-30 11:00:00,36.2,36.24,36.19,36.24,55100.0,18.3893,18.4096,18.3842,18.4096,55100.0
2013-08-30 11:05:00,36.25,36.26,36.24,36.26,20700.0,18.4147,18.4198,18.4096,18.4198,20700.0
2013-08-30 11:10:00,36.27,36.27,36.23,36.25,19100.0,18.4248,18.4248,18.4045,18.4147,19100.0
2013-08-30 11:15:00,36.25,36.27,36.22,36.27,22000.0,18.4147,18.4248,18.3994,18.4248,22000.0
2013-08-30 11:20:00,36.27,36.28,36.24,36.25,22500.0,18.4248,18.4299,18.4096,18.4147,22500.0
2013-08-30 11:25:00,36.25,36.27,36.22,36.22,13300.0,18.4147,18.4248,18.3994,18.3994,13300.0
2013-08-30 11:30:00,36.22,36.23,36.2,36.2,29000.0,18.3994,18.4045,18.3893,18.3893,29000.0
2013-08-30 11:35:00,36.2,36.25,36.2,36.2,28700.0,18.3893,18.4147,18.3893,18.3893,28700.0
2013-08-30 11:40:00,36.2,36.22,36.19,36.2,31100.0,18.3893,18.3994,18.3842,18.3893,31100.0
2013-08-30 11:45:00,36.2,36.26,36.2,36.24,18900.0,18.3893,18.4198,18.3893,18.4096,18900.0
2013-08-30 11:50:00,36.25,36.25,36.19,36.21,25800.0,18.4147,18.4147,18.3842,18.3944,25800.0
2013-08-30 11:55:00,36.2,36.2,36.18,36.2,26100.0,18.3893,18.3893,18.3791,18.3893,26100.0
2013-08-30 12:00:00,36.21,36.22,36.2,36.22,33400.0,18.3944,18.3994,18.3893,18.3994,33400.0
2013-08-30 12:05:00,36.23,36.23,36.2,36.22,14000.0,18.4045,18.4045,18.3893,18.3994,14000.0
2013-08-30 12:10:00,36.22,36.23,36.19,36.2,31400.0,18.3994,18.4045,18.3842,18.3893,31400.0
2013-08-30 12:15:00,36.2,36.22,36.19,36.22,20600.0,18.3893,18.3994,18.3842,18.3994,20600.0
2013-08-30 12:20:00,36.21,36.22,36.19,36.19,25000.0,18.3944,18.3994,18.3842,18.3842,25000.0
2013-08-30 12:25:00,36.19,36.22,36.19,36.22,11700.0,18.3842,18.3994,18.3842,18.3994,11700.0
2013-08-30 12:30:00,36.22,36.22,36.2,36.21,16800.0,18.3994,18.3994,18.3893,18.3944,16800.0
2013-08-30 12:35:00,36.21,36.22,36.2,36.21,12100.0,18.3944,18.3994,18.3893,18.3944,12100.0
2013-08-30 12:40:00,36.21,36.21,36.2,36.21,6700.0,18.3944,18.3944,18.3893,18.3944,6700.0
2013-08-30 12:45:00,36.21,36.22,36.2,36.21,24200.0,18.3944,18.3994,18.3893,18.3944,24200.0
2013-08-30 12:50:00,36.21,36.21,36.17,36.18,17300.0,18.3944,18.3944,18.374,18.3791,17300.0
2013-08-30 12:55:00,36.18,36.2,36.18,36.19,13500.0,18.3791,18.3893,18.3791,18.3842,13500.0
2013-08-30 13:00:00,36.18,36.18,36.15,36.16,61100.0,18.3791,18.3791,18.3639,18.369,61100.0
2013-08-30 13:05:00,36.16,36.17,36.14,36.14,38800.0,18.369,18.374,18.3588,18.3588,38800.0
2013-08-30 13:10:00,36.14,36.22,36.14,36.2,35600.0,18.3588,18.3994,18.3588,18.3893,35600.0
2013-08-30 13:15:00,36.19,36.27,36.19,36.22,30900.0,18.3842,18.4248,18.3842,18.3994,30900.0
2013-08-30 13:20:00,36.22,36.22,36.18,36.19,25000.0,18.3994,18.3994,18.3791,18.3842,25000.0
2013-08-30 13:25:00,36.19,36.21,36.18,36.21,16200.0,18.3842,18.3944,18.3791,18.3944,16200.0
2013-08-30 13:30:00,36.2,36.21,36.17,36.17,16900.0,18.3893,18.3944,18.374,18.374,16900.0
2013-08-30 13:35:00,36.17,36.2,36.17,36.19,22800.0,18.374,18.3893,18.374,18.3842,22800.0
2013-08-30 13:40:00,36.19,36.2,36.18,36.19,11300.0,18.3842,18.3893,18.3791,18.3842,11300.0
2013-08-30 13:45:00,36.19,36.21,36.17,36.17,21200.0,18.3842,18.3944,18.374,18.374,21200.0
2013-08-30 13:50:00,36.17,36.2,36.17,36.2,32500.0,18.374,18.3893,18.374,18.3893,32500.0
2013-08-30 13:55:00,36.21,36.21,36.17,36.18,29100.0,18.3944,18.3944,18.374,18.3791,29100.0
2013-08-30 14:00:00,36.19,36.2,36.18,36.2,27900.0,18.3842,18.3893,18.3791,18.3893,27900.0
2013-08-30 14:05:00,36.21,36.22,36.2,36.21,10900.0,18.3944,18.3994,18.3893,18.3944,10900.0
2013-08-30 14:10:00,36.21,36.23,36.19,36.21,31000.0,18.3944,18.4045,18.3842,18.3944,31000.0
2013-08-30 14:15:00,36.21,36.23,36.19,36.2,15800.0,18.3944,18.4045,18.3842,18.3893,15800.0
2013-08-30 14:20:00,36.2,36.2,36.18,36.19,26700.0,18.3893,18.3893,18.3791,18.3842,26700.0
2013-08-30 14:25:00,36.18,36.22,36.18,36.2,32500.0,18.3791,18.3994,18.3791,18.3893,32500.0
2013-08-30 14:30:00,36.2,36.21,36.19,36.2,19400.0,18.3893,18.3944,18.3842,18.3893,19400.0
2013-08-30 14:35:00,36.2,36.21,36.19,36.21,10200.0,18.3893,18.3944,18.3842,18.3944,10200.0
2013-08-30 14:40:00,36.2,36.21,36.18,36.19,13800.0,18.3893,18.3944,18.3791,18.3842,13800.0
2013-08-30 14:45:00,36.18,36.21,36.18,36.2,39900.0,18.3791,18.3944,18.3791,18.3893,39900.0
2013-08-30 14:50:00,36.2,36.23,36.19,36.22,23200.0,18.3893,18.4045,18.3842,18.3994,23200.0
2013-08-30 14:55:00,36.22,36.25,36.22,36.23,30200.0,18.3994,18.4147,18.3994,18.4045,30200.0
2013-08-30 15:00:00,36.23,36.24,36.2,36.24,32200.0,18.4045,18.4096,18.3893,18.4096,32200.0
2013-08-30 15:05:00,36.23,36.23,36.2,36.22,24400.0,18.4045,18.4045,18.3893,18.3994,24400.0
2013-08-30 15:10:00,36.22,36.25,36.21,36.25,20800.0,18.3994,18.4147,18.3944,18.4147,20800.0
2013-08-30 15:15:00,36.25,36.29,36.23,36.28,37700.0,18.4147,18.435,18.4045,18.4299,37700.0
2013-08-30 15:20:00,36.28,36.29,36.26,36.27,33800.0,18.4299,18.435,18.4198,18.4248,33800.0
2013-08-30 15:25:00,36.28,36.29,36.25,36.27,45400.0,18.4299,18.435,18.4147,18.4248,45400.0
2013-08-30 15:30:00,36.27,36.27,36.22,36.23,37300.0,18.4248,18.4248,18.3994,18.4045,37300.0
2013-08-30 15:35:00,36.22,36.23,36.21,36.22,25100.0,18.3994,18.4045,18.3944,18.3994,25100.0
2013-08-30 15:40:00,36.22,36.22,36.15,36.17,76900.0,18.3994,18.3994,18.3639,18.374,76900.0
2013-08-30 15:45:00,36.16,36.18,36.14,36.17,92200.0,18.369,18.3791,18.3588,18.374,92200.0
2013-08-30 15:50:00,36.17,36.18,36.14,36.15,89700.0,18.374,18.3791,18.3588,18.3639,89700.0
2013-08-30 15:55:00,36.15,36.27,36.14,36.23,281100.0,18.3639,18.4248,18.3588,18.4045,281100.0
2013-09-03 09:30:00,36.6,36.64,36.43,36.48,83500.0,18.5925,18.6128,18.5061,18.5315,83500.0
2013-09-03 09:35:00,36.49,36.57,36.49,36.54,68600.0,18.5366,18.5772,18.5366,18.562,68600.0
2013-09-03 09:40:00,36.54,36.55,36.52,36.54,69900.0,18.562,18.5671,18.5518,18.562,69900.0
2013-09-03 09:45:00,36.53,36.56,36.51,36.52,61200.0,18.5569,18.5722,18.5468,18.5518,61200.0
2013-09-03 09:50:00,36.52,36.53,36.47,36.48,45400.0,18.5518,18.5569,18.5264,18.5315,45400.0
2013-09-03 09:55:00,36.48,36.54,36.4,36.4,55500.0,18.5315,18.562,18.4909,18.4909,55500.0
2013-09-03 10:00:00,36.41,36.41,36.31,36.32,50400.0,18.496,18.496,18.4452,18.4502,50400.0
2013-09-03 10:05:00,36.32,36.37,36.3,36.37,47000.0,18.4502,18.4756,18.4401,18.4756,47000.0
2013-09-03 10:10:00,36.37,36.38,36.32,36.32,47600.0,18.4756,18.4807,18.4502,18.4502,47600.0
2013-09-03 10:15:00,36.32,36.33,36.27,36.28,44900.0,18.4502,18.4553,18.4248,18.4299,44900.0
2013-09-03 10:20:00,36.29,36.29,36.23,36.24,43000.0,18.435,18.435,18.4045,18.4096,43000.0
2013-09-03 10:25:00,36.24,36.25,36.13,36.14,240400.0,18.4096,18.4147,18.3537,18.3588,240400.0
2013-09-03 10:30:00,36.14,36.22,36.13,36.21,78800.0,18.3588,18.3994,18.3537,18.3944,78800.0
2013-09-03 10:35:00,36.2,36.21,36.19,36.2,28300.0,18.3893,18.3944,18.3842,18.3893,28300.0
2013-09-03 10:40:00,36.2,36.2,36.17,36.19,78800.0,18.3893,18.3893,18.374,18.3842,78800.0
2013-09-03 10:45:00,36.19,36.2,36.17,36.19,37500.0,18.3842,18.3893,18.374,18.3842,37500.0
2013-09-03 10:50:00,36.18,36.19,36.14,36.14,124300.0,18.3791,18.3842,18.3588,18.3588,124300.0
2013-09-03 10:55:00,36.15,36.17,36.08,36.08,38500.0,18.3639,18.374,18.3283,18.3283,38500.0
2013-09-03 11:00:00,36.08,36.12,36.03,36.05,69400.0,18.3283,18.3486,18.3029,18.3131,69400.0
2013-09-03 11:05:00,36.05,36.09,36.0,36.08,42200.0,18.3131,18.3334,18.2877,18.3283,42200.0
2013-09-03 11:10:00,36.08,36.11,36.08,36.1,21900.0,18.3283,18.3436,18.3283,18.3385,21900.0
2013-09-03 11:15:00,36.1,36.11,36.03,36.09,68900.0,18.3385,18.3436,18.3029,18.3334,68900.0
2013-09-03 11:20:00,36.09,36.12,36.06,36.07,82700.0,18.3334,18.3486,18.3182,18.3232,82700.0
2013-09-03 11:25:00,36.07,36.07,36.0,36.05,93200.0,18.3232,18.3232,18.2877,18.3131,93200.0
2013-09-03 11:30:00,36.05,36.07,36.04,36.07,52800.0,18.3131,18.3232,18.308,18.3232,52800.0
2013-09-03 11:35:00,36.07,36.09,36.0,36.01,51200.0,18.3232,18.3334,18.2877,18.2928,51200.0
2013-09-03 11:40:00,36.01,36.01,35.97,35.98,83400.0,18.2928,18.2928,18.2724,18.2775,83400.0
2013-09-03 11:45:00,35.98,36.01,35.95,36.01,49900.0,18.2775,18.2928,18.2623,18.2928,49900.0
2013-09-03 11:50:00,36.02,36.02,35.96,35.96,62200.0,18.2978,18.2978,18.2674,18.2674,62200.0
2013-09-03 11:55:00,35.96,35.96,35.9,35.91,29500.0,18.2674,18.2674,18.2369,18.242,29500.0
2013-09-03 12:00:00,35.91,35.94,35.91,35.93,31700.0,18.242,18.2572,18.242,18.2521,31700.0
2013-09-03 12:05:00,35.92,35.94,35.91,35.91,30500.0,18.247,18.2572,18.242,18.242,30500.0
2013-09-03 12:10:00,35.91,35.91,35.89,35.89,52800.0,18.242,18.242,18.2318,18.2318,52800.0
2013-09-03 12:15:00,35.89,35.9,35.84,35.84,19000.0,18.2318,18.2369,18.2064,18.2064,19000.0
2013-09-03 12:20:00,35.84,35.9,35.83,35.9,20600.0,18.2064,18.2369,18.2013,18.2369,20600.0
2013-09-03 12:25:00,35.89,35.91,35.89,35.9,62800.0,18.2318,18.242,18.2318,18.2369,62800.0
2013-09-03 12:30:00,35.9,35.93,35.9,35.92,27300.0,18.2369,18.2521,18.2369,18.247,27300.0
2013-09-03 12:35:00,35.93,35.94,35.91,35.94,10900.0,18.2521,18.2572,18.242,18.2572,10900.0
2013-09-03 12:40:00,35.93,35.95,35.92,35.92,33300.0,18.2521,18.2623,18.247,18.247,33300.0
2013-09-03 12:45:00,35.92,35.92,35.88,35.9,63900.0,18.247,18.247,18.2267,18.2369,63900.0
2013-09-03 12:50:00,35.89,35.9,35.86,35.88,70800.0,18.2318,18.2369,18.2166,18.2267,70800.0
2013-09-03 12:55:00,35.88,35.91,35.88,35.91,40000.0,18.2267,18.242,18.2267,18.242,40000.0
2013-09-03 13:00:00,35.91,35.92,35.89,35.91,61500.0,18.242,18.247,18.2318,18.242,61500.0
2013-09-03 13:05:00,35.9,35.95,35.9,35.95,76800.0,18.2369,18.2623,18.2369,18.2623,76800.0
2013-09-03 13:10:00,35.95,36.0,35.95,35.96,26100.0,18.2623,18.2877,18.2623,18.2674,26100.0
2013-09-03 13:15:00,35.96,35.96,35.87,35.88,22200.0,18.2674,18.2674,18.2216,18.2267,22200.0
2013-09-03 13:20:00,35.87,35.91,35.87,35.91,21800.0,18.2216,18.242,18.2216,18.242,21800.0
2013-09-03 13:25:00,35.91,35.91,35.9,35.91,11400.0,18.242,18.242,18.2369,18.242,11400.0
2013-09-03 13:30:00,35.9,35.92,35.9,35.91,31800.0,18.2369,18.247,18.2369,18.242,31800.0
2013-09-03 13:35:00,35.91,35.91,35.9,35.9,11200.0,18.242,18.242,18.2369,18.2369,11200.0
2013-09-03 13:40:00,35.9,35.91,35.82,35.82,41700.0,18.2369,18.242,18.1962,18.1962,41700.0
2013-09-03 13:45:00,35.83,35.86,35.82,35.84,35600.0,18.2013,18.2166,18.1962,18.2064,35600.0
2013-09-03 13:50:00,35.85,35.86,35.84,35.84,95000.0,18.2115,18.2166,18.2064,18.2064,95000.0
2013-09-03 13:55:00,35.83,35.83,35.79,35.79,33800.0,18.2013,18.2013,18.181,18.181,33800.0
2013-09-03 14:00:00,35.8,35.82,35.8,35.8,41200.0,18.1861,18.1962,18.1861,18.1861,41200.0
2013-09-03 14:05:00,35.81,35.82,35.79,35.81,21300.0,18.1912,18.1962,18.181,18.1912,21300.0
2013-09-03 14:10:00,35.8,35.83,35.8,35.82,36800.0,18.1861,18.2013,18.1861,18.1962,36800.0
2013-09-03 14:15:00,35.81,35.82,35.79,35.81,38500.0,18.1912,18.1962,18.181,18.1912,38500.0
2013-09-03 14:20:00,35.8,35.82,35.75,35.77,32500.0,18.1861,18.1962,18.1607,18.1708,32500.0
2013-09-03 14:25:00,35.78,35.78,35.73,35.78,47000.0,18.1759,18.1759,18.1505,18.1759,47000.0
2013-09-03 14:30:00,35.78,35.81,35.77,35.77,24600.0,18.1759,18.1912,18.1708,18.1708,24600.0
2013-09-03 14:35:00,35.77,35.77,35.73,35.75,34800.0,18.1708,18.1708,18.1505,18.1607,34800.0
2013-09-03 14:40:00,35.74,35.75,35.71,35.71,25900.0,18.1556,18.1607,18.1404,18.1404,25900.0
2013-09-03 14:45:00,35.71,35.71,35.65,35.65,54200.0,18.1404,18.1404,18.1099,18.1099,54200.0
2013-09-03 14:50:00,35.66,35.7,35.63,35.69,62700.0,18.115,18.1353,18.0997,18.1302,62700.0
2013-09-03 14:55:00,35.68,35.7,35.64,35.64,47400.0,18.1251,18.1353,18.1048,18.1048,47400.0
2013-09-03 15:00:00,35.65,35.75,35.63,35.73,110200.0,18.1099,18.1607,18.0997,18.1505,110200.0
2013-09-03 15:05:00,35.74,35.85,35.73,35.85,95800.0,18.1556,18.2115,18.1505,18.2115,95800.0
2013-09-03 15:10:00,35.86,35.87,35.84,35.84,79200.0,18.2166,18.2216,18.2064,18.2064,79200.0
2013-09-03 15:15:00,35.85,35.87,35.83,35.85,65600.0,18.2115,18.2216,18.2013,18.2115,65600.0
2013-09-03 15:20:00,35.86,35.88,35.86,35.87,46800.0,18.2166,18.2267,18.2166,18.2216,46800.0
2013-09-03 15:25:00,35.87,35.9,35.85,35.88,70200.0,18.2216,18.2369,18.2115,18.2267,70200.0
2013-09-03 15:30:00,35.88,35.95,35.88,35.95,76500.0,18.2267,18.2623,18.2267,18.2623,76500.0
2013-09-03 15:35:00,35.96,36.01,35.95,35.99,168000.0,18.2674,18.2928,18.2623,18.2826,168000.0
2013-09-03 15:40:00,36.0,36.0,35.96,35.96,127500.0,18.2877,18.2877,18.2674,18.2674,127500.0
2013-09-03 15:45:00,35.97,35.98,35.9,35.9,103600.0,18.2724,18.2775,18.2369,18.2369,103600.0
2013-09-03 15:50:00,35.91,35.95,35.91,35.95,106300.0,18.242,18.2623,18.242,18.2623,106300.0
2013-09-03 15:55:00,35.95,35.98,35.89,35.92,281000.0,18.2623,18.2775,18.2318,18.247,281000.0
2013-09-04 09:30:00,36.26,36.26,35.78,35.8,137900.0,18.4198,18.4198,18.1759,18.1861,137900.0
2013-09-04 09:35:00,35.79,35.82,35.66,35.73,55200.0,18.181,18.1962,18.115,18.1505,55200.0
2013-09-04 09:40:00,35.73,35.77,35.67,35.74,68600.0,18.1505,18.1708,18.12,18.1556,68600.0
2013-09-04 09:45:00,35.75,35.75,35.66,35.73,42700.0,18.1607,18.1607,18.115,18.1505,42700.0
2013-09-04 09:50:00,35.74,35.77,35.72,35.74,36200.0,18.1556,18.1708,18.1454,18.1556,36200.0
2013-09-04 09:55:00,35.74,35.75,35.7,35.73,27500.0,18.1556,18.1607,18.1353,18.1505,27500.0
2013-09-04 10:00:00,35.73,35.78,35.73,35.76,36100.0,18.1505,18.1759,18.1505,18.1658,36100.0
2013-09-04 10:05:00,35.76,35.76,35.69,35.7,90600.0,18.1658,18.1658,18.1302,18.1353,90600.0
2013-09-04 10:10:00,35.7,35.71,35.68,35.69,39800.0,18.1353,18.1404,18.1251,18.1302,39800.0
2013-09-04 10:15:00,35.69,35.71,35.68,35.68,31100.0,18.1302,18.1404,18.1251,18.1251,31100.0
2013-09-04 10:20:00,35.68,35.71,35.65,35.65,43200.0,18.1251,18.1404,18.1099,18.1099,43200.0
2013-09-04 10:25:00,35.65,35.69,35.63,35.63,61400.0,18.1099,18.1302,18.0997,18.0997,61400.0
2013-09-04 10:30:00,35.63,35.64,35.46,35.48,175100.0,18.0997,18.1048,18.0134,18.0235,175100.0
2013-09-04 10:35:00,35.48,35.52,35.48,35.51,68400.0,18.0235,18.0439,18.0235,18.0388,68400.0
2013-09-04 10:40:00,35.51,35.51,35.36,35.41,250800.0,18.0388,18.0388,17.9626,17.988,250800.0
2013-09-04 10:45:00,35.41,35.49,35.39,35.44,139100.0,17.988,18.0286,17.9778,18.0032,139100.0
2013-09-04 10:50:00,35.44,35.51,35.44,35.46,87500.0,18.0032,18.0388,18.0032,18.0134,87500.0
2013-09-04 10:55:00,35.46,35.46,35.41,35.45,68600.0,18.0134,18.0134,17.988,18.0083,68600.0
2013-09-04 11:00:00,35.45,35.47,35.44,35.45,111600.0,18.0083,18.0185,18.0032,18.0083,111600.0
2013-09-04 11:05:00,35.46,35.46,35.38,35.39,116600.0,18.0134,18.0134,17.9727,17.9778,116600.0
2013-09-04 11:10:00,35.39,35.41,35.39,35.4,36900.0,17.9778,17.988,17.9778,17.9829,36900.0
2013-09-04 11:15:00,35.4,35.4,35.35,35.37,91900.0,17.9829,17.9829,17.9575,17.9677,91900.0
2013-09-04 11:20:00,35.37,35.41,35.37,35.41,55100.0,17.9677,17.988,17.9677,17.988,55100.0
2013-09-04 11:25:00,35.41,35.45,35.4,35.45,71100.0,17.988,18.0083,17.9829,18.0083,71100.0
2013-09-04 11:30:00,35.45,35.47,35.44,35.44,55100.0,18.0083,18.0185,18.0032,18.0032,55100.0
2013-09-04 11:35:00,35.45,35.46,35.41,35.41,74900.0,18.0083,18.0134,17.988,17.988,74900.0
2013-09-04 11:40:00,35.41,35.47,35.4,35.47,56800.0,17.988,18.0185,17.9829,18.0185,56800.0
2013-09-04 11:45:00,35.48,35.5,35.47,35.47,40200.0,18.0235,18.0337,18.0185,18.0185,40200.0
2013-09-04 11:50:00,35.48,35.5,35.46,35.5,52500.0,18.0235,18.0337,18.0134,18.0337,52500.0
2013-09-04 11:55:00,35.51,35.51,35.49,35.51,26000.0,18.0388,18.0388,18.0286,18.0388,26000.0
2013-09-04 12:00:00,35.51,35.52,35.49,35.5,58600.0,18.0388,18.0439,18.0286,18.0337,58600.0
2013-09-04 12:05:00,35.5,35.53,35.49,35.5,41100.0,18.0337,18.0489,18.0286,18.0337,41100.0
2013-09-04 12:10:00,35.5,35.51,35.49,35.5,32800.0,18.0337,18.0388,18.0286,18.0337,32800.0
2013-09-04 12:15:00,35.49,35.51,35.49,35.51,23400.0,18.0286,18.0388,18.0286,18.0388,23400.0
2013-09-04 12:20:00,35.51,35.51,35.47,35.47,48700.0,18.0388,18.0388,18.0185,18.0185,48700.0
2013-09-04 12:25:00,35.47,35.47,35.4,35.45,104700.0,18.0185,18.0185,17.9829,18.0083,104700.0
2013-09-04 12:30:00,35.45,35.54,35.45,35.54,37100.0,18.0083,18.054,18.0083,18.054,37100.0
2013-09-04 12:35:00,35.54,35.58,35.54,35.56,49600.0,18.054,18.0743,18.054,18.0642,49600.0
2013-09-04 12:40:00,35.56,35.58,35.55,35.58,28300.0,18.0642,18.0743,18.0591,18.0743,28300.0
2013-09-04 12:45:00,35.58,35.6,35.58,35.59,41600.0,18.0743,18.0845,18.0743,18.0794,41600.0
2013-09-04 12:50:00,35.59,35.59,35.55,35.55,28500.0,18.0794,18.0794,18.0591,18.0591,28500.0
2013-09-04 12:55:00,35.55,35.57,35.54,35.57,18200.0,18.0591,18.0693,18.054,18.0693,18200.0
2013-09-04 13:00:00,35.56,35.57,35.53,35.54,45000.0,18.0642,18.0693,18.0489,18.054,45000.0
2013-09-04 13:05:00,35.54,35.55,35.52,35.53,58700.0,18.054,18.0591,18.0439,18.0489,58700.0
2013-09-04 13:10:00,35.53,35.55,35.52,35.52,43200.0,18.0489,18.0591,18.0439,18.0439,43200.0
2013-09-04 13:15:00,35.52,35.53,35.5,35.52,46500.0,18.0439,18.0489,18.0337,18.0439,46500.0
2013-09-04 13:20:00,35.52,35.53,35.52,35.52,13100.0,18.0439,18.0489,18.0439,18.0439,13100.0
2013-09-04 13:25:00,35.52,35.54,35.52,35.52,59200.0,18.0439,18.054,18.0439,18.0439,59200.0
2013-09-04 13:30:00,35.53,35.54,35.52,35.54,29200.0,18.0489,18.054,18.0439,18.054,29200.0
2013-09-04 13:35:00,35.54,35.54,35.5,35.51,49300.0,18.054,18.054,18.0337,18.0388,49300.0
2013-09-04 13:40:00,35.5,35.51,35.49,35.51,60900.0,18.0337,18.0388,18.0286,18.0388,60900.0
2013-09-04 13:45:00,35.51,35.51,35.44,35.45,182700.0,18.0388,18.0388,18.0032,18.0083,182700.0
2013-09-04 13:50:00,35.45,35.45,35.41,35.41,34000.0,18.0083,18.0083,17.988,17.988,34000.0
2013-09-04 13:55:00,35.42,35.43,35.41,35.43,19200.0,17.9931,17.9981,17.988,17.9981,19200.0
2013-09-04 14:00:00,35.43,35.43,35.41,35.42,61400.0,17.9981,17.9981,17.988,17.9931,61400.0
2013-09-04 14:05:00,35.42,35.43,35.38,35.39,38800.0,17.9931,17.9981,17.9727,17.9778,38800.0
2013-09-04 14:10:00,35.39,35.43,35.38,35.43,165500.0,17.9778,17.9981,17.9727,17.9981,165500.0
2013-09-04 14:15:00,35.43,35.46,35.41,35.41,40700.0,17.9981,18.0134,17.988,17.988,40700.0
2013-09-04 14:20:00,35.42,35.45,35.41,35.42,34500.0,17.9931,18.0083,17.988,17.9931,34500.0
2013-09-04 14:25:00,35.42,35.43,35.37,35.4,191900.0,17.9931,17.9981,17.9677,17.9829,191900.0
2013-09-04 14:30:00,35.4,35.41,35.39,35.4,73400.0,17.9829,17.988,17.9778,17.9829,73400.0
2013-09-04 14:35:00,35.39,35.4,35.39,35.4,15300.0,17.9778,17.9829,17.9778,17.9829,15300.0
2013-09-04 14:40:00,35.4,35.41,35.37,35.37,115300.0,17.9829,17.988,17.9677,17.9677,115300.0
2013-09-04 14:45:00,35.37,35.38,35.33,35.35,257300.0,17.9677,17.9727,17.9473,17.9575,257300.0
2013-09-04 14:50:00,35.35,35.36,35.32,35.35,113300.0,17.9575,17.9626,17.9423,17.9575,113300.0
2013-09-04 14:55:00,35.35,35.35,35.32,35.33,75600.0,17.9575,17.9575,17.9423,17.9473,75600.0
2013-09-04 15:00:00,35.33,35.34,35.31,35.32,100600.0,17.9473,17.9524,17.9372,17.9423,100600.0
2013-09-04 15:05:00,35.31,35.32,35.27,35.3,121600.0,17.9372,17.9423,17.9169,17.9321,121600.0
2013-09-04 15:10:00,35.3,35.31,35.28,35.3,102800.0,17.9321,17.9372,17.9219,17.9321,102800.0
2013-09-04 15:15:00,35.3,35.3,35.26,35.26,191700.0,17.9321,17.9321,17.9118,17.9118,191700.0
2013-09-04 15:20:00,35.26,35.27,35.19,35.2,313600.0,17.9118,17.9169,17.8762,17.8813,313600.0
2013-09-04 15:25:00,35.2,35.22,35.17,35.2,172200.0,17.8813,17.8915,17.8661,17.8813,172200.0
2013-09-04 15:30:00,35.2,35.2,35.17,35.18,258700.0,17.8813,17.8813,17.8661,17.8711,258700.0
2013-09-04 15:35:00,35.18,35.18,35.12,35.12,275000.0,17.8711,17.8711,17.8407,17.8407,275000.0
2013-09-04 15:40:00,35.13,35.13,35.03,35.04,516000.0,17.8457,17.8457,17.7949,17.8,516000.0
2013-09-04 15:45:00,35.04,35.11,35.03,35.11,417800.0,17.8,17.8356,17.7949,17.8356,417800.0
2013-09-04 15:50:00,35.11,35.15,35.09,35.12,425400.0,17.8356,17.8559,17.8254,17.8407,425400.0
2013-09-04 15:55:00,35.12,35.15,35.1,35.15,849500.0,17.8407,17.8559,17.8305,17.8559,849500.0
2013-09-05 09:30:00,35.24,35.43,35.18,35.42,140800.0,17.9016,17.9981,17.8711,17.9931,140800.0
2013-09-05 09:35:00,35.42,35.43,35.34,35.42,150600.0,17.9931,17.9981,17.9524,17.9931,150600.0
2013-09-05 09:40:00,35.41,35.5,35.39,35.46,60400.0,17.988,18.0337,17.9778,18.0134,60400.0
2013-09-05 09:45:00,35.46,35.47,35.39,35.39,88900.0,18.0134,18.0185,17.9778,17.9778,88900.0
2013-09-05 09:50:00,35.4,35.44,35.39,35.43,86700.0,17.9829,18.0032,17.9778,17.9981,86700.0
2013-09-05 09:55:00,35.43,35.49,35.39,35.48,135200.0,17.9981,18.0286,17.9778,18.0235,135200.0
2013-09-05 10:00:00,35.48,35.55,35.48,35.51,146600.0,18.0235,18.0591,18.0235,18.0388,146600.0
2013-09-05 10:05:00,35.52,35.61,35.51,35.54,106800.0,18.0439,18.0896,18.0388,18.054,106800.0
2013-09-05 10:10:00,35.55,35.56,35.48,35.49,65500.0,18.0591,18.0642,18.0235,18.0286,65500.0
2013-09-05 10:15:00,35.49,35.5,35.45,35.47,61700.0,18.0286,18.0337,18.0083,18.0185,61700.0
2013-09-05 10:20:00,35.47,35.48,35.38,35.39,60000.0,18.0185,18.0235,17.9727,17.9778,60000.0
2013-09-05 10:25:00,35.4,35.41,35.37,35.37,51200.0,17.9829,17.988,17.9677,17.9677,51200.0
2013-09-05 10:30:00,35.36,35.41,35.32,35.33,70100.0,17.9626,17.988,17.9423,17.9473,70100.0
2013-09-05 10:35:00,35.34,35.38,35.33,35.37,40700.0,17.9524,17.9727,17.9473,17.9677,40700.0
2013-09-05 10:40:00,35.37,35.41,35.37,35.4,69900.0,17.9677,17.988,17.9677,17.9829,69900.0
2013-09-05 10:45:00,35.4,35.42,35.39,35.41,61600.0,17.9829,17.9931,17.9778,17.988,61600.0
2013-09-05 10:50:00,35.41,35.42,35.4,35.42,22100.0,17.988,17.9931,17.9829,17.9931,22100.0
2013-09-05 10:55:00,35.42,35.42,35.4,35.4,96900.0,17.9931,17.9931,17.9829,17.9829,96900.0
2013-09-05 11:00:00,35.41,35.41,35.33,35.34,59500.0,17.988,17.988,17.9473,17.9524,59500.0
2013-09-05 11:05:00,35.34,35.36,35.33,35.35,51200.0,17.9524,17.9626,17.9473,17.9575,51200.0
2013-09-05 11:10:00,35.35,35.35,35.34,35.35,20900.0,17.9575,17.9575,17.9524,17.9575,20900.0
2013-09-05 11:15:00,35.35,35.35,35.33,35.34,43000.0,17.9575,17.9575,17.9473,17.9524,43000.0
2013-09-05 11:20:00,35.34,35.34,35.25,35.26,124900.0,17.9524,17.9524,17.9067,17.9118,124900.0
2013-09-05 11:25:00,35.26,35.27,35.24,35.25,72600.0,17.9118,17.9169,17.9016,17.9067,72600.0
2013-09-05 11:30:00,35.25,35.25,35.2,35.22,83500.0,17.9067,17.9067,17.8813,17.8915,83500.0
2013-09-05 11:35:00,35.22,35.22,35.2,35.21,34400.0,17.8915,17.8915,17.8813,17.8864,34400.0
2013-09-05 11:40:00,35.2,35.21,35.19,35.19,55200.0,17.8813,17.8864,17.8762,17.8762,55200.0
2013-09-05 11:45:00,35.2,35.21,35.19,35.19,48400.0,17.8813,17.8864,17.8762,17.8762,48400.0
2013-09-05 11:50:00,35.2,35.2,35.16,35.19,68200.0,17.8813,17.8813,17.861,17.8762,68200.0
2013-09-05 11:55:00,35.17,35.18,35.15,35.16,19400.0,17.8661,17.8711,17.8559,17.861,19400.0
2013-09-05 12:00:00,35.16,35.16,35.13,35.14,53700.0,17.861,17.861,17.8457,17.8508,53700.0
2013-09-05 12:05:00,35.14,35.14,35.12,35.14,28700.0,17.8508,17.8508,17.8407,17.8508,28700.0
2013-09-05 12:10:00,35.14,35.16,35.13,35.16,20400.0,17.8508,17.861,17.8457,17.861,20400.0
2013-09-05 12:15:00,35.16,35.18,35.15,35.18,38200.0,17.861,17.8711,17.8559,17.8711,38200.0
2013-09-05 12:20:00,35.18,35.21,35.18,35.19,38400.0,17.8711,17.8864,17.8711,17.8762,38400.0
2013-09-05 12:25:00,35.19,35.22,35.18,35.2,30000.0,17.8762,17.8915,17.8711,17.8813,30000.0
2013-09-05 12:30:00,35.21,35.21,35.18,35.2,19300.0,17.8864,17.8864,17.8711,17.8813,19300.0
2013-09-05 12:35:00,35.21,35.21,35.18,35.18,52500.0,17.8864,17.8864,17.8711,17.8711,52500.0
2013-09-05 12:40:00,35.18,35.19,35.14,35.17,72800.0,17.8711,17.8762,17.8508,17.8661,72800.0
2013-09-05 12:45:00,35.16,35.17,35.16,35.16,13900.0,17.861,17.8661,17.861,17.861,13900.0
2013-09-05 12:50:00,35.16,35.17,35.14,35.14,34200.0,17.861,17.8661,17.8508,17.8508,34200.0
2013-09-05 12:55:00,35.15,35.15,35.14,35.15,10400.0,17.8559,17.8559,17.8508,17.8559,10400.0
2013-09-05 13:00:00,35.15,35.16,35.14,35.16,47200.0,17.8559,17.861,17.8508,17.861,47200.0
2013-09-05 13:05:00,35.16,35.16,35.12,35.13,38700.0,17.861,17.861,17.8407,17.8457,38700.0
2013-09-05 13:10:00,35.13,35.14,35.11,35.14,44900.0,17.8457,17.8508,17.8356,17.8508,44900.0
2013-09-05 13:15:00,35.14,35.15,35.14,35.15,21300.0,17.8508,17.8559,17.8508,17.8559,21300.0
2013-09-05 13:20:00,35.15,35.21,35.15,35.21,22600.0,17.8559,17.8864,17.8559,17.8864,22600.0
2013-09-05 13:25:00,35.22,35.27,35.22,35.27,56300.0,17.8915,17.9169,17.8915,17.9169,56300.0
2013-09-05 13:30:00,35.27,35.3,35.26,35.3,24400.0,17.9169,17.9321,17.9118,17.9321,24400.0
2013-09-05 13:35:00,35.3,35.35,35.29,35.32,56700.0,17.9321,17.9575,17.927,17.9423,56700.0
2013-09-05 13:40:00,35.32,35.34,35.31,35.32,34000.0,17.9423,17.9524,17.9372,17.9423,34000.0
2013-09-05 13:45:00,35.32,35.33,35.29,35.31,28000.0,17.9423,17.9473,17.927,17.9372,28000.0
2013-09-05 13:50:00,35.32,35.32,35.3,35.31,20200.0,17.9423,17.9423,17.9321,17.9372,20200.0
2013-09-05 13:55:00,35.3,35.32,35.3,35.3,23400.0,17.9321,17.9423,17.9321,17.9321,23400.0
2013-09-05 14:00:00,35.3,35.32,35.29,35.32,28700.0,17.9321,17.9423,17.927,17.9423,28700.0
2013-09-05 14:05:00,35.33,35.33,35.29,35.3,59700.0,17.9473,17.9473,17.927,17.9321,59700.0
2013-09-05 14:10:00,35.29,35.3,35.28,35.29,28300.0,17.927,17.9321,17.9219,17.927,28300.0
2013-09-05 14:15:00,35.29,35.29,35.26,35.26,40700.0,17.927,17.927,17.9118,17.9118,40700.0
2013-09-05 14:20:00,35.27,35.27,35.23,35.23,49700.0,17.9169,17.9169,17.8965,17.8965,49700.0
2013-09-05 14:25:00,35.23,35.25,35.21,35.21,59500.0,17.8965,17.9067,17.8864,17.8864,59500.0
2013-09-05 14:30:00,35.22,35.23,35.21,35.22,34200.0,17.8915,17.8965,17.8864,17.8915,34200.0
2013-09-05 14:35:00,35.22,35.22,35.21,35.22,21800.0,17.8915,17.8915,17.8864,17.8915,21800.0
2013-09-05 14:40:00,35.22,35.23,35.2,35.21,75300.0,17.8915,17.8965,17.8813,17.8864,75300.0
2013-09-05 14:45:00,35.22,35.24,35.21,35.24,38100.0,17.8915,17.9016,17.8864,17.9016,38100.0
2013-09-05 14:50:00,35.24,35.26,35.23,35.25,66100.0,17.9016,17.9118,17.8965,17.9067,66100.0
2013-09-05 14:55:00,35.26,35.26,35.25,35.26,24100.0,17.9118,17.9118,17.9067,17.9118,24100.0
2013-09-05 15:00:00,35.26,35.26,35.23,35.24,66000.0,17.9118,17.9118,17.8965,17.9016,66000.0
2013-09-05 15:05:00,35.24,35.25,35.2,35.2,77800.0,17.9016,17.9067,17.8813,17.8813,77800.0
2013-09-05 15:10:00,35.21,35.22,35.19,35.2,34300.0,17.8864,17.8915,17.8762,17.8813,34300.0
2013-09-05 15:15:00,35.2,35.2,35.16,35.18,92400.0,17.8813,17.8813,17.861,17.8711,92400.0
2013-09-05 15:20:00,35.18,35.18,35.14,35.17,103100.0,17.8711,17.8711,17.8508,17.8661,103100.0
2013-09-05 15:25:00,35.17,35.18,35.16,35.17,52500.0,17.8661,17.8711,17.861,17.8661,52500.0
2013-09-05 15:30:00,35.17,35.18,35.12,35.13,118900.0,17.8661,17.8711,17.8407,17.8457,118900.0
2013-09-05 15:35:00,35.12,35.16,35.11,35.16,81500.0,17.8407,17.861,17.8356,17.861,81500.0
2013-09-05 15:40:00,35.16,35.17,35.12,35.13,103500.0,17.861,17.8661,17.8407,17.8457,103500.0
2013-09-05 15:45:00,35.14,35.19,35.12,35.19,148300.0,17.8508,17.8762,17.8407,17.8762,148300.0
2013-09-05 15:50:00,35.19,35.2,35.13,35.14,141700.0,17.8762,17.8813,17.8457,17.8508,141700.0
2013-09-05 15:55:00,35.14,35.16,35.09,35.11,466900.0,17.8508,17.861,17.8254,17.8356,466900.0
2013-09-06 09:30:00,35.29,35.44,35.28,35.43,46500.0,17.927,18.0032,17.9219,17.9981,46500.0
2013-09-06 09:35:00,35.43,35.44,35.28,35.28,55700.0,17.9981,18.0032,17.9219,17.9219,55700.0
2013-09-06 09:40:00,35.29,35.29,35.13,35.13,66400.0,17.927,17.927,17.8457,17.8457,66400.0
2013-09-06 09:45:00,35.14,35.18,35.01,35.09,155300.0,17.8508,17.8711,17.7848,17.8254,155300.0
2013-09-06 09:50:00,35.09,35.2,35.07,35.17,82900.0,17.8254,17.8813,17.8153,17.8661,82900.0
2013-09-06 09:55:00,35.16,35.16,35.08,35.08,60400.0,17.861,17.861,17.8203,17.8203,60400.0
2013-09-06 10:00:00,35.09,35.09,34.95,35.0,124100.0,17.8254,17.8254,17.7543,17.7797,124100.0
2013-09-06 10:05:00,34.99,35.05,34.99,35.03,79700.0,17.7746,17.8051,17.7746,17.7949,79700.0
2013-09-06 10:10:00,35.02,35.04,35.0,35.02,75300.0,17.7899,17.8,17.7797,17.7899,75300.0
2013-09-06 10:15:00,35.03,35.04,34.98,34.99,113100.0,17.7949,17.8,17.7695,17.7746,113100.0
2013-09-06 10:20:00,34.99,35.03,34.97,35.03,82200.0,17.7746,17.7949,17.7645,17.7949,82200.0
2013-09-06 10:25:00,35.02,35.04,34.99,34.99,57300.0,17.7899,17.8,17.7746,17.7746,57300.0
2013-09-06 10:30:00,34.99,35.06,34.99,35.05,63500.0,17.7746,17.8102,17.7746,17.8051,63500.0
2013-09-06 10:35:00,35.06,35.15,35.05,35.12,76600.0,17.8102,17.8559,17.8051,17.8407,76600.0
2013-09-06 10:40:00,35.12,35.2,35.12,35.19,74200.0,17.8407,17.8813,17.8407,17.8762,74200.0
2013-09-06 10:45:00,35.19,35.21,35.19,35.2,44100.0,17.8762,17.8864,17.8762,17.8813,44100.0
2013-09-06 10:50:00,35.2,35.22,35.19,35.22,47400.0,17.8813,17.8915,17.8762,17.8915,47400.0
2013-09-06 10:55:00,35.22,35.27,35.22,35.23,51100.0,17.8915,17.9169,17.8915,17.8965,51100.0
2013-09-06 11:00:00,35.23,35.25,35.23,35.24,30400.0,17.8965,17.9067,17.8965,17.9016,30400.0
2013-09-06 11:05:00,35.24,35.25,35.19,35.19,44300.0,17.9016,17.9067,17.8762,17.8762,44300.0
2013-09-06 11:10:00,35.2,35.2,35.19,35.2,34700.0,17.8813,17.8813,17.8762,17.8813,34700.0
2013-09-06 11:15:00,35.2,35.21,35.17,35.18,78700.0,17.8813,17.8864,17.8661,17.8711,78700.0
2013-09-06 11:20:00,35.18,35.18,35.11,35.13,98200.0,17.8711,17.8711,17.8356,17.8457,98200.0
2013-09-06 11:25:00,35.13,35.13,35.1,35.12,32800.0,17.8457,17.8457,17.8305,17.8407,32800.0
2013-09-06 11:30:00,35.12,35.13,35.11,35.12,91100.0,17.8407,17.8457,17.8356,17.8407,91100.0
2013-09-06 11:35:00,35.12,35.14,35.11,35.13,30200.0,17.8407,17.8508,17.8356,17.8457,30200.0
2013-09-06 11:40:00,35.14,35.15,35.11,35.12,36300.0,17.8508,17.8559,17.8356,17.8407,36300.0
2013-09-06 11:45:00,35.12,35.17,35.12,35.17,15800.0,17.8407,17.8661,17.8407,17.8661,15800.0
2013-09-06 11:50:00,35.17,35.19,35.16,35.19,49600.0,17.8661,17.8762,17.861,17.8762,49600.0
2013-09-06 11:55:00,35.19,35.21,35.18,35.2,37500.0,17.8762,17.8864,17.8711,17.8813,37500.0
2013-09-06 12:00:00,35.2,35.21,35.19,35.2,143600.0,17.8813,17.8864,17.8762,17.8813,143600.0
2013-09-06 12:05:00,35.2,35.24,35.2,35.24,47600.0,17.8813,17.9016,17.8813,17.9016,47600.0
2013-09-06 12:10:00,35.24,35.27,35.24,35.27,26900.0,17.9016,17.9169,17.9016,17.9169,26900.0
2013-09-06 12:15:00,35.26,35.29,35.26,35.29,30900.0,17.9118,17.927,17.9118,17.927,30900.0
2013-09-06 12:20:00,35.28,35.3,35.24,35.25,47300.0,17.9219,17.9321,17.9016,17.9067,47300.0
2013-09-06 12:25:00,35.25,35.26,35.24,35.24,16200.0,17.9067,17.9118,17.9016,17.9016,16200.0
2013-09-06 12:30:00,35.24,35.28,35.24,35.25,45300.0,17.9016,17.9219,17.9016,17.9067,45300.0
2013-09-06 12:35:00,35.26,35.26,35.23,35.24,49000.0,17.9118,17.9118,17.8965,17.9016,49000.0
2013-09-06 12:40:00,35.23,35.26,35.22,35.25,11900.0,17.8965,17.9118,17.8915,17.9067,11900.0
2013-09-06 12:45:00,35.25,35.26,35.24,35.24,10800.0,17.9067,17.9118,17.9016,17.9016,10800.0
2013-09-06 12:50:00,35.25,35.26,35.24,35.25,37700.0,17.9067,17.9118,17.9016,17.9067,37700.0
2013-09-06 12:55:00,35.25,35.26,35.24,35.26,45300.0,17.9067,17.9118,17.9016,17.9118,45300.0
2013-09-06 13:00:00,35.27,35.3,35.27,35.3,17500.0,17.9169,17.9321,17.9169,17.9321,17500.0
2013-09-06 13:05:00,35.3,35.32,35.3,35.3,37100.0,17.9321,17.9423,17.9321,17.9321,37100.0
2013-09-06 13:10:00,35.3,35.33,35.3,35.33,16500.0,17.9321,17.9473,17.9321,17.9473,16500.0
2013-09-06 13:15:00,35.33,35.4,35.33,35.4,28400.0,17.9473,17.9829,17.9473,17.9829,28400.0
2013-09-06 13:20:00,35.4,35.41,35.39,35.4,64100.0,17.9829,17.988,17.9778,17.9829,64100.0
2013-09-06 13:25:00,35.4,35.4,35.3,35.3,55900.0,17.9829,17.9829,17.9321,17.9321,55900.0
2013-09-06 13:30:00,35.31,35.32,35.29,35.32,31800.0,17.9372,17.9423,17.927,17.9423,31800.0
2013-09-06 13:35:00,35.32,35.32,35.3,35.31,14800.0,17.9423,17.9423,17.9321,17.9372,14800.0
2013-09-06 13:40:00,35.31,35.33,35.3,35.3,54100.0,17.9372,17.9473,17.9321,17.9321,54100.0
2013-09-06 13:45:00,35.29,35.32,35.29,35.3,62600.0,17.927,17.9423,17.927,17.9321,62600.0
2013-09-06 13:50:00,35.3,35.32,35.3,35.3,33500.0,17.9321,17.9423,17.9321,17.9321,33500.0
2013-09-06 13:55:00,35.3,35.32,35.29,35.29,45600.0,17.9321,17.9423,17.927,17.927,45600.0
2013-09-06 14:00:00,35.3,35.31,35.29,35.3,20200.0,17.9321,17.9372,17.927,17.9321,20200.0
2013-09-06 14:05:00,35.3,35.32,35.3,35.3,49000.0,17.9321,17.9423,17.9321,17.9321,49000.0
2013-09-06 14:10:00,35.31,35.31,35.27,35.27,50200.0,17.9372,17.9372,17.9169,17.9169,50200.0
2013-09-06 14:15:00,35.29,35.29,35.24,35.25,69000.0,17.927,17.927,17.9016,17.9067,69000.0
2013-09-06 14:20:00,35.25,35.28,35.24,35.27,60400.0,17.9067,17.9219,17.9016,17.9169,60400.0
2013-09-06 14:25:00,35.28,35.31,35.27,35.31,50000.0,17.9219,17.9372,17.9169,17.9372,50000.0
2013-09-06 14:30:00,35.31,35.31,35.26,35.27,77500.0,17.9372,17.9372,17.9118,17.9169,77500.0
2013-09-06 14:35:00,35.27,35.3,35.26,35.29,79000.0,17.9169,17.9321,17.9118,17.927,79000.0
2013-09-06 14:40:00,35.29,35.29,35.27,35.27,31300.0,17.927,17.927,17.9169,17.9169,31300.0
2013-09-06 14:45:00,35.27,35.28,35.27,35.28,12500.0,17.9169,17.9219,17.9169,17.9219,12500.0
2013-09-06 14:50:00,35.28,35.28,35.26,35.26,39500.0,17.9219,17.9219,17.9118,17.9118,39500.0
2013-09-06 14:55:00,35.27,35.27,35.23,35.25,42700.0,17.9169,17.9169,17.8965,17.9067,42700.0
2013-09-06 15:00:00,35.25,35.25,35.24,35.25,27600.0,17.9067,17.9067,17.9016,17.9067,27600.0
2013-09-06 15:05:00,35.24,35.26,35.17,35.18,73700.0,17.9016,17.9118,17.8661,17.8711,73700.0
2013-09-06 15:10:00,35.18,35.18,35.14,35.15,58500.0,17.8711,17.8711,17.8508,17.8559,58500.0
2013-09-06 15:15:00,35.15,35.16,35.14,35.15,47800.0,17.8559,17.861,17.8508,17.8559,47800.0
2013-09-06 15:20:00,35.15,35.15,35.14,35.14,79500.0,17.8559,17.8559,17.8508,17.8508,79500.0
2013-09-06 15:25:00,35.15,35.19,35.14,35.19,194800.0,17.8559,17.8762,17.8508,17.8762,194800.0
2013-09-06 15:30:00,35.19,35.19,35.18,35.18,38100.0,17.8762,17.8762,17.8711,17.8711,38100.0
2013-09-06 15:35:00,35.19,35.2,35.15,35.19,67200.0,17.8762,17.8813,17.8559,17.8762,67200.0
2013-09-06 15:40:00,35.2,35.21,35.18,35.18,48500.0,17.8813,17.8864,17.8711,17.8711,48500.0
2013-09-06 15:45:00,35.19,35.2,35.14,35.15,108100.0,17.8762,17.8813,17.8508,17.8559,108100.0
2013-09-06 15:50:00,35.15,35.17,35.14,35.17,80600.0,17.8559,17.8661,17.8508,17.8661,80600.0
2013-09-06 15:55:00,35.17,35.18,35.08,35.1,354900.0,17.8661,17.8711,17.8203,17.8305,354900.0
2013-09-09 09:30:00,35.29,35.5,35.27,35.41,100200.0,17.927,18.0337,17.9169,17.988,100200.0
2013-09-09 09:35:00,35.41,35.41,35.32,35.32,83500.0,17.988,17.988,17.9423,17.9423,83500.0
2013-09-09 09:40:00,35.31,35.49,35.31,35.48,71900.0,17.9372,18.0286,17.9372,18.0235,71900.0
2013-09-09 09:45:00,35.49,35.53,35.46,35.51,56600.0,18.0286,18.0489,18.0134,18.0388,56600.0
2013-09-09 09:50:00,35.5,35.52,35.49,35.51,63400.0,18.0337,18.0439,18.0286,18.0388,63400.0
2013-09-09 09:55:00,35.51,35.54,35.44,35.44,106700.0,18.0388,18.054,18.0032,18.0032,106700.0
2013-09-09 10:00:00,35.45,35.58,35.45,35.53,74700.0,18.0083,18.0743,18.0083,18.0489,74700.0
2013-09-09 10:05:00,35.52,35.6,35.52,35.56,64900.0,18.0439,18.0845,18.0439,18.0642,64900.0
2013-09-09 10:10:00,35.56,35.56,35.5,35.51,48100.0,18.0642,18.0642,18.0337,18.0388,48100.0
2013-09-09 10:15:00,35.51,35.59,35.51,35.59,34500.0,18.0388,18.0794,18.0388,18.0794,34500.0
2013-09-09 10:20:00,35.59,35.6,35.55,35.55,33600.0,18.0794,18.0845,18.0591,18.0591,33600.0
2013-09-09 10:25:00,35.55,35.55,35.5,35.5,33100.0,18.0591,18.0591,18.0337,18.0337,33100.0
2013-09-09 10:30:00,35.49,35.53,35.49,35.53,49400.0,18.0286,18.0489,18.0286,18.0489,49400.0
2013-09-09 10:35:00,35.53,35.54,35.51,35.52,43900.0,18.0489,18.054,18.0388,18.0439,43900.0
2013-09-09 10:40:00,35.52,35.53,35.51,35.53,31000.0,18.0439,18.0489,18.0388,18.0489,31000.0
2013-09-09 10:45:00,35.52,35.53,35.51,35.52,45400.0,18.0439,18.0489,18.0388,18.0439,45400.0
2013-09-09 10:50:00,35.52,35.58,35.52,35.55,57400.0,18.0439,18.0743,18.0439,18.0591,57400.0
2013-09-09 10:55:00,35.55,35.58,35.54,35.57,16800.0,18.0591,18.0743,18.054,18.0693,16800.0
2013-09-09 11:00:00,35.57,35.61,35.57,35.61,30700.0,18.0693,18.0896,18.0693,18.0896,30700.0
2013-09-09 11:05:00,35.61,35.61,35.58,35.61,36100.0,18.0896,18.0896,18.0743,18.0896,36100.0
2013-09-09 11:10:00,35.61,35.61,35.6,35.61,9800.0,18.0896,18.0896,18.0845,18.0896,9800.0
2013-09-09 11:15:00,35.61,35.63,35.59,35.63,40300.0,18.0896,18.0997,18.0794,18.0997,40300.0
2013-09-09 11:20:00,35.62,35.62,35.58,35.58,20600.0,18.0946,18.0946,18.0743,18.0743,20600.0
2013-09-09 11:25:00,35.59,35.61,35.57,35.58,21100.0,18.0794,18.0896,18.0693,18.0743,21100.0
2013-09-09 11:30:00,35.59,35.59,35.58,35.58,21100.0,18.0794,18.0794,18.0743,18.0743,21100.0
2013-09-09 11:35:00,35.57,35.61,35.57,35.61,27300.0,18.0693,18.0896,18.0693,18.0896,27300.0
2013-09-09 11:40:00,35.61,35.61,35.58,35.6,23200.0,18.0896,18.0896,18.0743,18.0845,23200.0
2013-09-09 11:45:00,35.59,35.61,35.58,35.61,24300.0,18.0794,18.0896,18.0743,18.0896,24300.0
2013-09-09 11:50:00,35.61,35.61,35.59,35.59,16500.0,18.0896,18.0896,18.0794,18.0794,16500.0
2013-09-09 11:55:00,35.58,35.62,35.58,35.61,18000.0,18.0743,18.0946,18.0743,18.0896,18000.0
2013-09-09 12:00:00,35.61,35.65,35.61,35.64,223300.0,18.0896,18.1099,18.0896,18.1048,223300.0
2013-09-09 12:05:00,35.64,35.66,35.63,35.64,23700.0,18.1048,18.115,18.0997,18.1048,23700.0
2013-09-09 12:10:00,35.64,35.64,35.62,35.63,44600.0,18.1048,18.1048,18.0946,18.0997,44600.0
2013-09-09 12:15:00,35.63,35.63,35.62,35.63,17200.0,18.0997,18.0997,18.0946,18.0997,17200.0
2013-09-09 12:20:00,35.62,35.63,35.61,35.61,29800.0,18.0946,18.0997,18.0896,18.0896,29800.0
2013-09-09 12:25:00,35.61,35.62,35.6,35.6,17800.0,18.0896,18.0946,18.0845,18.0845,17800.0
2013-09-09 12:30:00,35.6,35.6,35.59,35.59,20600.0,18.0845,18.0845,18.0794,18.0794,20600.0
2013-09-09 12:35:00,35.6,35.61,35.59,35.61,10000.0,18.0845,18.0896,18.0794,18.0896,10000.0
2013-09-09 12:40:00,35.6,35.61,35.59,35.59,18600.0,18.0845,18.0896,18.0794,18.0794,18600.0
2013-09-09 12:45:00,35.59,35.59,35.55,35.57,34600.0,18.0794,18.0794,18.0591,18.0693,34600.0
2013-09-09 12:50:00,35.56,35.58,35.56,35.58,17500.0,18.0642,18.0743,18.0642,18.0743,17500.0
2013-09-09 12:55:00,35.58,35.61,35.57,35.6,41300.0,18.0743,18.0896,18.0693,18.0845,41300.0
2013-09-09 13:00:00,35.6,35.6,35.59,35.6,10400.0,18.0845,18.0845,18.0794,18.0845,10400.0
2013-09-09 13:05:00,35.6,35.61,35.59,35.6,42000.0,18.0845,18.0896,18.0794,18.0845,42000.0
2013-09-09 13:10:00,35.6,35.64,35.59,35.63,73300.0,18.0845,18.1048,18.0794,18.0997,73300.0
2013-09-09 13:15:00,35.64,35.65,35.6,35.61,45300.0,18.1048,18.1099,18.0845,18.0896,45300.0
2013-09-09 13:20:00,35.61,35.64,35.6,35.62,22700.0,18.0896,18.1048,18.0845,18.0946,22700.0
2013-09-09 13:25:00,35.61,35.63,35.6,35.63,25500.0,18.0896,18.0997,18.0845,18.0997,25500.0
2013-09-09 13:30:00,35.63,35.64,35.6,35.61,31600.0,18.0997,18.1048,18.0845,18.0896,31600.0
2013-09-09 13:35:00,35.61,35.61,35.59,35.61,12900.0,18.0896,18.0896,18.0794,18.0896,12900.0
2013-09-09 13:40:00,35.61,35.62,35.59,35.62,24700.0,18.0896,18.0946,18.0794,18.0946,24700.0
2013-09-09 13:45:00,35.61,35.63,35.6,35.6,26000.0,18.0896,18.0997,18.0845,18.0845,26000.0
2013-09-09 13:50:00,35.61,35.61,35.59,35.59,19500.0,18.0896,18.0896,18.0794,18.0794,19500.0
2013-09-09 13:55:00,35.59,35.61,35.56,35.61,60100.0,18.0794,18.0896,18.0642,18.0896,60100.0
2013-09-09 14:00:00,35.61,35.64,35.61,35.62,43100.0,18.0896,18.1048,18.0896,18.0946,43100.0
2013-09-09 14:05:00,35.62,35.63,35.61,35.63,14200.0,18.0946,18.0997,18.0896,18.0997,14200.0
2013-09-09 14:10:00,35.63,35.64,35.61,35.61,41600.0,18.0997,18.1048,18.0896,18.0896,41600.0
2013-09-09 14:15:00,35.6,35.64,35.6,35.63,43700.0,18.0845,18.1048,18.0845,18.0997,43700.0
2013-09-09 14:20:00,35.62,35.64,35.61,35.63,31200.0,18.0946,18.1048,18.0896,18.0997,31200.0
2013-09-09 14:25:00,35.64,35.64,35.61,35.62,34500.0,18.1048,18.1048,18.0896,18.0946,34500.0
2013-09-09 14:30:00,35.63,35.65,35.62,35.64,22300.0,18.0997,18.1099,18.0946,18.1048,22300.0
2013-09-09 14:35:00,35.65,35.67,35.64,35.64,30900.0,18.1099,18.12,18.1048,18.1048,30900.0
2013-09-09 14:40:00,35.65,35.67,35.64,35.65,24800.0,18.1099,18.12,18.1048,18.1099,24800.0
2013-09-09 14:45:00,35.65,35.66,35.64,35.64,23300.0,18.1099,18.115,18.1048,18.1048,23300.0
2013-09-09 14:50:00,35.64,35.65,35.64,35.65,36400.0,18.1048,18.1099,18.1048,18.1099,36400.0
2013-09-09 14:55:00,35.64,35.66,35.64,35.65,24100.0,18.1048,18.115,18.1048,18.1099,24100.0
2013-09-09 15:00:00,35.65,35.66,35.65,35.66,21400.0,18.1099,18.115,18.1099,18.115,21400.0
2013-09-09 15:05:00,35.65,35.66,35.64,35.66,105500.0,18.1099,18.115,18.1048,18.115,105500.0
2013-09-09 15:10:00,35.66,35.68,35.65,35.68,20600.0,18.115,18.1251,18.1099,18.1251,20600.0
2013-09-09 15:15:00,35.68,35.71,35.67,35.71,117000.0,18.1251,18.1404,18.12,18.1404,117000.0
2013-09-09 15:20:00,35.7,35.71,35.67,35.7,75200.0,18.1353,18.1404,18.12,18.1353,75200.0
2013-09-09 15:25:00,35.7,35.71,35.69,35.7,35400.0,18.1353,18.1404,18.1302,18.1353,35400.0
2013-09-09 15:30:00,35.7,35.71,35.68,35.68,57800.0,18.1353,18.1404,18.1251,18.1251,57800.0
2013-09-09 15:35:00,35.69,35.7,35.67,35.67,72300.0,18.1302,18.1353,18.12,18.12,72300.0
2013-09-09 15:40:00,35.67,35.68,35.66,35.66,34600.0,18.12,18.1251,18.115,18.115,34600.0
2013-09-09 15:45:00,35.66,35.67,35.58,35.58,217900.0,18.115,18.12,18.0743,18.0743,217900.0
2013-09-09 15:50:00,35.59,35.67,35.58,35.67,171500.0,18.0794,18.12,18.0743,18.12,171500.0
2013-09-09 15:55:00,35.67,35.68,35.58,35.58,454700.0,18.12,18.1251,18.0743,18.0743,454700.0
2013-09-10 09:30:00,35.64,35.72,35.56,35.65,75600.0,18.1048,18.1454,18.0642,18.1099,75600.0
2013-09-10 09:35:00,35.64,35.66,35.53,35.64,104100.0,18.1048,18.115,18.0489,18.1048,104100.0
2013-09-10 09:40:00,35.64,35.71,35.63,35.66,57200.0,18.1048,18.1404,18.0997,18.115,57200.0
2013-09-10 09:45:00,35.66,35.72,35.63,35.71,129600.0,18.115,18.1454,18.0997,18.1404,129600.0
2013-09-10 09:50:00,35.71,35.87,35.7,35.84,113100.0,18.1404,18.2216,18.1353,18.2064,113100.0
2013-09-10 09:55:00,35.84,35.86,35.81,35.86,90900.0,18.2064,18.2166,18.1912,18.2166,90900.0
2013-09-10 10:00:00,35.86,35.95,35.84,35.95,90300.0,18.2166,18.2623,18.2064,18.2623,90300.0
2013-09-10 10:05:00,35.94,35.95,35.87,35.9,60700.0,18.2572,18.2623,18.2216,18.2369,60700.0
2013-09-10 10:10:00,35.9,35.9,35.87,35.89,48700.0,18.2369,18.2369,18.2216,18.2318,48700.0
2013-09-10 10:15:00,35.9,35.91,35.84,35.86,78900.0,18.2369,18.242,18.2064,18.2166,78900.0
2013-09-10 10:20:00,35.87,35.92,35.86,35.91,63800.0,18.2216,18.247,18.2166,18.242,63800.0
2013-09-10 10:25:00,35.91,35.92,35.85,35.88,83200.0,18.242,18.247,18.2115,18.2267,83200.0
2013-09-10 10:30:00,35.88,35.98,35.88,35.94,121300.0,18.2267,18.2775,18.2267,18.2572,121300.0
2013-09-10 10:35:00,35.94,36.03,35.93,36.01,148300.0,18.2572,18.3029,18.2521,18.2928,148300.0
2013-09-10 10:40:00,36.0,36.01,35.98,35.98,99800.0,18.2877,18.2928,18.2775,18.2775,99800.0
2013-09-10 10:45:00,35.98,35.99,35.95,35.95,42800.0,18.2775,18.2826,18.2623,18.2623,42800.0
2013-09-10 10:50:00,35.94,35.95,35.89,35.9,51200.0,18.2572,18.2623,18.2318,18.2369,51200.0
2013-09-10 10:55:00,35.89,35.91,35.89,35.9,42900.0,18.2318,18.242,18.2318,18.2369,42900.0
2013-09-10 11:00:00,35.91,36.0,35.91,35.97,111600.0,18.242,18.2877,18.242,18.2724,111600.0
2013-09-10 11:05:00,35.97,35.97,35.95,35.95,21900.0,18.2724,18.2724,18.2623,18.2623,21900.0
2013-09-10 11:10:00,35.96,35.99,35.95,35.98,37000.0,18.2674,18.2826,18.2623,18.2775,37000.0
2013-09-10 11:15:00,35.98,36.0,35.92,35.94,86800.0,18.2775,18.2877,18.247,18.2572,86800.0
2013-09-10 11:20:00,35.95,35.96,35.94,35.96,31400.0,18.2623,18.2674,18.2572,18.2674,31400.0
2013-09-10 11:25:00,35.95,35.96,35.94,35.95,40300.0,18.2623,18.2674,18.2572,18.2623,40300.0
2013-09-10 11:30:00,35.94,35.95,35.92,35.93,29500.0,18.2572,18.2623,18.247,18.2521,29500.0
2013-09-10 11:35:00,35.94,35.95,35.92,35.95,35400.0,18.2572,18.2623,18.247,18.2623,35400.0
2013-09-10 11:40:00,35.94,35.98,35.94,35.97,48100.0,18.2572,18.2775,18.2572,18.2724,48100.0
2013-09-10 11:45:00,35.97,35.97,35.93,35.95,33000.0,18.2724,18.2724,18.2521,18.2623,33000.0
2013-09-10 11:50:00,35.95,35.96,35.93,35.93,33700.0,18.2623,18.2674,18.2521,18.2521,33700.0
2013-09-10 11:55:00,35.92,35.93,35.91,35.92,35800.0,18.247,18.2521,18.242,18.247,35800.0
2013-09-10 12:00:00,35.92,35.96,35.91,35.95,23300.0,18.247,18.2674,18.242,18.2623,23300.0
2013-09-10 12:05:00,35.95,35.98,35.94,35.98,27900.0,18.2623,18.2775,18.2572,18.2775,27900.0
2013-09-10 12:10:00,35.98,36.01,35.98,36.01,25500.0,18.2775,18.2928,18.2775,18.2928,25500.0
2013-09-10 12:15:00,36.01,36.01,36.0,36.01,8300.0,18.2928,18.2928,18.2877,18.2928,8300.0
2013-09-10 12:20:00,36.01,36.01,35.97,35.99,69400.0,18.2928,18.2928,18.2724,18.2826,69400.0
2013-09-10 12:25:00,35.98,36.0,35.98,35.98,49100.0,18.2775,18.2877,18.2775,18.2775,49100.0
2013-09-10 12:30:00,35.99,36.02,35.98,35.99,42100.0,18.2826,18.2978,18.2775,18.2826,42100.0
2013-09-10 12:35:00,36.0,36.01,35.99,36.0,20200.0,18.2877,18.2928,18.2826,18.2877,20200.0
2013-09-10 12:40:00,35.99,36.01,35.98,36.01,63500.0,18.2826,18.2928,18.2775,18.2928,63500.0
2013-09-10 12:45:00,36.01,36.02,35.98,35.98,32700.0,18.2928,18.2978,18.2775,18.2775,32700.0
2013-09-10 12:50:00,35.98,36.02,35.97,36.02,2763300.0,18.2775,18.2978,18.2724,18.2978,2763300.0
2013-09-10 12:55:00,36.02,36.02,36.0,36.0,39000.0,18.2978,18.2978,18.2877,18.2877,39000.0
2013-09-10 13:00:00,36.01,36.06,36.0,36.04,75300.0,18.2928,18.3182,18.2877,18.308,75300.0
2013-09-10 13:05:00,36.04,36.16,36.04,36.15,94500.0,18.308,18.369,18.308,18.3639,94500.0
2013-09-10 13:10:00,36.15,36.16,36.14,36.15,47200.0,18.3639,18.369,18.3588,18.3639,47200.0
2013-09-10 13:15:00,36.15,36.25,36.15,36.24,78600.0,18.3639,18.4147,18.3639,18.4096,78600.0
2013-09-10 13:20:00,36.23,36.26,36.21,36.23,45400.0,18.4045,18.4198,18.3944,18.4045,45400.0
2013-09-10 13:25:00,36.22,36.23,36.2,36.21,44600.0,18.3994,18.4045,18.3893,18.3944,44600.0
2013-09-10 13:30:00,36.21,36.21,36.14,36.14,78100.0,18.3944,18.3944,18.3588,18.3588,78100.0
2013-09-10 13:35:00,36.14,36.15,36.13,36.14,22300.0,18.3588,18.3639,18.3537,18.3588,22300.0
2013-09-10 13:40:00,36.13,36.15,36.12,36.13,80600.0,18.3537,18.3639,18.3486,18.3537,80600.0
2013-09-10 13:45:00,36.13,36.18,36.13,36.16,62700.0,18.3537,18.3791,18.3537,18.369,62700.0
2013-09-10 13:50:00,36.16,36.16,36.14,36.15,23200.0,18.369,18.369,18.3588,18.3639,23200.0
2013-09-10 13:55:00,36.15,36.19,36.14,36.19,59100.0,18.3639,18.3842,18.3588,18.3842,59100.0
2013-09-10 14:00:00,36.18,36.21,36.18,36.2,48200.0,18.3791,18.3944,18.3791,18.3893,48200.0
2013-09-10 14:05:00,36.21,36.21,36.16,36.17,77000.0,18.3944,18.3944,18.369,18.374,77000.0
2013-09-10 14:10:00,36.17,36.18,36.16,36.17,29600.0,18.374,18.3791,18.369,18.374,29600.0
2013-09-10 14:15:00,36.16,36.17,36.15,36.17,34000.0,18.369,18.374,18.3639,18.374,34000.0
2013-09-10 14:20:00,36.17,36.17,36.16,36.16,32400.0,18.374,18.374,18.369,18.369,32400.0
2013-09-10 14:25:00,36.16,36.2,36.16,36.2,76500.0,18.369,18.3893,18.369,18.3893,76500.0
2013-09-10 14:30:00,36.2,36.2,36.13,36.13,44100.0,18.3893,18.3893,18.3537,18.3537,44100.0
2013-09-10 14:35:00,36.13,36.14,36.08,36.08,35800.0,18.3537,18.3588,18.3283,18.3283,35800.0
2013-09-10 14:40:00,36.09,36.11,36.08,36.1,38000.0,18.3334,18.3436,18.3283,18.3385,38000.0
2013-09-10 14:45:00,36.11,36.11,36.09,36.09,36700.0,18.3436,18.3436,18.3334,18.3334,36700.0
2013-09-10 14:50:00,36.09,36.1,36.09,36.09,56300.0,18.3334,18.3385,18.3334,18.3334,56300.0
2013-09-10 14:55:00,36.09,36.13,36.09,36.13,67400.0,18.3334,18.3537,18.3334,18.3537,67400.0
2013-09-10 15:00:00,36.13,36.14,36.12,36.14,34700.0,18.3537,18.3588,18.3486,18.3588,34700.0
2013-09-10 15:05:00,36.14,36.17,36.13,36.13,65600.0,18.3588,18.374,18.3537,18.3537,65600.0
2013-09-10 15:10:00,36.14,36.16,36.12,36.12,63100.0,18.3588,18.369,18.3486,18.3486,63100.0
2013-09-10 15:15:00,36.12,36.16,36.12,36.15,126700.0,18.3486,18.369,18.3486,18.3639,126700.0
2013-09-10 15:20:00,36.15,36.18,36.14,36.16,68300.0,18.3639,18.3791,18.3588,18.369,68300.0
2013-09-10 15:25:00,36.16,36.18,36.16,36.18,199900.0,18.369,18.3791,18.369,18.3791,199900.0
2013-09-10 15:30:00,36.18,36.19,36.14,36.14,85300.0,18.3791,18.3842,18.3588,18.3588,85300.0
2013-09-10 15:35:00,36.14,36.16,36.13,36.14,59000.0,18.3588,18.369,18.3537,18.3588,59000.0
2013-09-10 15:40:00,36.14,36.17,36.14,36.16,139400.0,18.3588,18.374,18.3588,18.369,139400.0
2013-09-10 15:45:00,36.17,36.22,36.15,36.2,221600.0,18.374,18.3994,18.3639,18.3893,221600.0
2013-09-10 15:50:00,36.21,36.21,36.12,36.12,300200.0,18.3944,18.3944,18.3486,18.3486,300200.0
2013-09-10 15:55:00,36.12,36.19,36.11,36.19,339300.0,18.3486,18.3842,18.3436,18.3842,339300.0
2013-09-11 09:30:00,35.83,35.88,35.75,35.76,92500.0,18.3878,18.4135,18.3467,18.3519,92500.0
2013-09-11 09:35:00,35.75,35.76,35.61,35.62,122600.0,18.3467,18.3519,18.2749,18.28,122600.0
2013-09-11 09:40:00,35.63,35.7,35.62,35.7,88300.0,18.2852,18.3211,18.28,18.3211,88300.0
2013-09-11 09:45:00,35.7,35.7,35.63,35.65,128300.0,18.3211,18.3211,18.2852,18.2954,128300.0
2013-09-11 09:50:00,35.65,35.69,35.63,35.67,59600.0,18.2954,18.3159,18.2852,18.3057,59600.0
2013-09-11 09:55:00,35.66,35.69,35.65,35.66,52400.0,18.3006,18.3159,18.2954,18.3006,52400.0
2013-09-11 10:00:00,35.66,35.67,35.63,35.63,64300.0,18.3006,18.3057,18.2852,18.2852,64300.0
2013-09-11 10:05:00,35.63,35.63,35.48,35.49,48400.0,18.2852,18.2852,18.2082,18.2133,48400.0
2013-09-11 10:10:00,35.49,35.51,35.48,35.49,48100.0,18.2133,18.2236,18.2082,18.2133,48100.0
2013-09-11 10:15:00,35.49,35.51,35.48,35.49,39100.0,18.2133,18.2236,18.2082,18.2133,39100.0
2013-09-11 10:20:00,35.5,35.51,35.4,35.45,140200.0,18.2184,18.2236,18.1671,18.1928,140200.0
2013-09-11 10:25:00,35.45,35.55,35.45,35.54,73800.0,18.1928,18.2441,18.1928,18.239,73800.0
2013-09-11 10:30:00,35.54,35.59,35.54,35.58,64600.0,18.239,18.2646,18.239,18.2595,64600.0
2013-09-11 10:35:00,35.58,35.61,35.53,35.53,91900.0,18.2595,18.2749,18.2338,18.2338,91900.0
2013-09-11 10:40:00,35.54,35.54,35.47,35.48,68900.0,18.239,18.239,18.203,18.2082,68900.0
2013-09-11 10:45:00,35.48,35.5,35.46,35.47,22600.0,18.2082,18.2184,18.1979,18.203,22600.0
2013-09-11 10:50:00,35.47,35.48,35.44,35.47,36300.0,18.203,18.2082,18.1877,18.203,36300.0
2013-09-11 10:55:00,35.47,35.49,35.47,35.48,35400.0,18.203,18.2133,18.203,18.2082,35400.0
2013-09-11 11:00:00,35.48,35.49,35.47,35.48,45400.0,18.2082,18.2133,18.203,18.2082,45400.0
2013-09-11 11:05:00,35.48,35.48,35.45,35.46,46300.0,18.2082,18.2082,18.1928,18.1979,46300.0
2013-09-11 11:10:00,35.46,35.48,35.45,35.48,24600.0,18.1979,18.2082,18.1928,18.2082,24600.0
2013-09-11 11:15:00,35.47,35.49,35.47,35.48,48500.0,18.203,18.2133,18.203,18.2082,48500.0
2013-09-11 11:20:00,35.48,35.5,35.48,35.49,31700.0,18.2082,18.2184,18.2082,18.2133,31700.0
2013-09-11 11:25:00,35.48,35.49,35.47,35.48,30000.0,18.2082,18.2133,18.203,18.2082,30000.0
2013-09-11 11:30:00,35.48,35.51,35.48,35.5,40800.0,18.2082,18.2236,18.2082,18.2184,40800.0
2013-09-11 11:35:00,35.51,35.55,35.5,35.54,66800.0,18.2236,18.2441,18.2184,18.239,66800.0
2013-09-11 11:40:00,35.55,35.55,35.52,35.53,32100.0,18.2441,18.2441,18.2287,18.2338,32100.0
2013-09-11 11:45:00,35.53,35.53,35.5,35.51,43300.0,18.2338,18.2338,18.2184,18.2236,43300.0
2013-09-11 11:50:00,35.5,35.51,35.5,35.51,23000.0,18.2184,18.2236,18.2184,18.2236,23000.0
2013-09-11 11:55:00,35.51,35.51,35.49,35.5,39200.0,18.2236,18.2236,18.2133,18.2184,39200.0
2013-09-11 12:00:00,35.5,35.5,35.48,35.49,23300.0,18.2184,18.2184,18.2082,18.2133,23300.0
2013-09-11 12:05:00,35.49,35.5,35.49,35.5,12100.0,18.2133,18.2184,18.2133,18.2184,12100.0
2013-09-11 12:10:00,35.49,35.5,35.49,35.5,18000.0,18.2133,18.2184,18.2133,18.2184,18000.0
2013-09-11 12:15:00,35.49,35.52,35.49,35.52,13300.0,18.2133,18.2287,18.2133,18.2287,13300.0
2013-09-11 12:20:00,35.52,35.56,35.51,35.55,44800.0,18.2287,18.2492,18.2236,18.2441,44800.0
2013-09-11 12:25:00,35.55,35.58,35.54,35.57,20800.0,18.2441,18.2595,18.239,18.2544,20800.0
2013-09-11 12:30:00,35.58,35.58,35.57,35.57,16500.0,18.2595,18.2595,18.2544,18.2544,16500.0
2013-09-11 12:35:00,35.58,35.58,35.56,35.57,23500.0,18.2595,18.2595,18.2492,18.2544,23500.0
2013-09-11 12:40:00,35.56,35.57,35.54,35.55,49000.0,18.2492,18.2544,18.239,18.2441,49000.0
2013-09-11 12:45:00,35.55,35.56,35.55,35.55,4800.0,18.2441,18.2492,18.2441,18.2441,4800.0
2013-09-11 12:50:00,35.55,35.56,35.55,35.55,5400.0,18.2441,18.2492,18.2441,18.2441,5400.0
2013-09-11 12:55:00,35.55,35.56,35.55,35.55,54700.0,18.2441,18.2492,18.2441,18.2441,54700.0
2013-09-11 13:00:00,35.55,35.59,35.55,35.58,47600.0,18.2441,18.2646,18.2441,18.2595,47600.0
2013-09-11 13:05:00,35.58,35.63,35.58,35.62,50500.0,18.2595,18.2852,18.2595,18.28,50500.0
2013-09-11 13:10:00,35.63,35.64,35.62,35.62,58600.0,18.2852,18.2903,18.28,18.28,58600.0
2013-09-11 13:15:00,35.63,35.63,35.62,35.63,47400.0,18.2852,18.2852,18.28,18.2852,47400.0
2013-09-11 13:20:00,35.63,35.64,35.62,35.64,23700.0,18.2852,18.2903,18.28,18.2903,23700.0
2013-09-11 13:25:00,35.64,35.71,35.64,35.7,17500.0,18.2903,18.3262,18.2903,18.3211,17500.0
2013-09-11 13:30:00,35.71,35.77,35.7,35.77,81500.0,18.3262,18.357,18.3211,18.357,81500.0
2013-09-11 13:35:00,35.77,35.77,35.69,35.69,39600.0,18.357,18.357,18.3159,18.3159,39600.0
2013-09-11 13:40:00,35.69,35.7,35.69,35.69,31100.0,18.3159,18.3211,18.3159,18.3159,31100.0
2013-09-11 13:45:00,35.69,35.7,35.69,35.7,31900.0,18.3159,18.3211,18.3159,18.3211,31900.0
2013-09-11 13:50:00,35.69,35.71,35.69,35.7,28500.0,18.3159,18.3262,18.3159,18.3211,28500.0
2013-09-11 13:55:00,35.69,35.7,35.69,35.7,70000.0,18.3159,18.3211,18.3159,18.3211,70000.0
2013-09-11 14:00:00,35.7,35.76,35.69,35.76,62200.0,18.3211,18.3519,18.3159,18.3519,62200.0
2013-09-11 14:05:00,35.76,35.8,35.75,35.76,162600.0,18.3519,18.3724,18.3467,18.3519,162600.0
2013-09-11 14:10:00,35.76,35.76,35.75,35.75,27700.0,18.3519,18.3519,18.3467,18.3467,27700.0
2013-09-11 14:15:00,35.76,35.76,35.75,35.75,22100.0,18.3519,18.3519,18.3467,18.3467,22100.0
2013-09-11 14:20:00,35.76,35.76,35.72,35.72,61500.0,18.3519,18.3519,18.3313,18.3313,61500.0
2013-09-11 14:25:00,35.73,35.75,35.7,35.75,46500.0,18.3365,18.3467,18.3211,18.3467,46500.0
2013-09-11 14:30:00,35.74,35.79,35.74,35.75,78200.0,18.3416,18.3673,18.3416,18.3467,78200.0
2013-09-11 14:35:00,35.76,35.78,35.75,35.78,16400.0,18.3519,18.3621,18.3467,18.3621,16400.0
2013-09-11 14:40:00,35.78,35.78,35.77,35.78,8300.0,18.3621,18.3621,18.357,18.3621,8300.0
2013-09-11 14:45:00,35.78,35.82,35.77,35.79,58300.0,18.3621,18.3827,18.357,18.3673,58300.0
2013-09-11 14:50:00,35.79,35.8,35.77,35.79,37700.0,18.3673,18.3724,18.357,18.3673,37700.0
2013-09-11 14:55:00,35.8,35.8,35.79,35.79,12500.0,18.3724,18.3724,18.3673,18.3673,12500.0
2013-09-11 15:00:00,35.79,35.8,35.76,35.76,26700.0,18.3673,18.3724,18.3519,18.3519,26700.0
2013-09-11 15:05:00,35.77,35.77,35.75,35.76,51400.0,18.357,18.357,18.3467,18.3519,51400.0
2013-09-11 15:10:00,35.77,35.8,35.76,35.79,78900.0,18.357,18.3724,18.3519,18.3673,78900.0
2013-09-11 15:15:00,35.78,35.79,35.75,35.75,27400.0,18.3621,18.3673,18.3467,18.3467,27400.0
2013-09-11 15:20:00,35.75,35.8,35.75,35.8,47800.0,18.3467,18.3724,18.3467,18.3724,47800.0
2013-09-11 15:25:00,35.79,35.8,35.73,35.73,79600.0,18.3673,18.3724,18.3365,18.3365,79600.0
2013-09-11 15:30:00,35.74,35.77,35.73,35.77,109400.0,18.3416,18.357,18.3365,18.357,109400.0
2013-09-11 15:35:00,35.76,35.77,35.72,35.73,125400.0,18.3519,18.357,18.3313,18.3365,125400.0
2013-09-11 15:40:00,35.73,35.79,35.73,35.76,174400.0,18.3365,18.3673,18.3365,18.3519,174400.0
2013-09-11 15:45:00,35.76,35.79,35.75,35.76,220500.0,18.3519,18.3673,18.3467,18.3519,220500.0
2013-09-11 15:50:00,35.76,35.76,35.75,35.75,96200.0,18.3519,18.3519,18.3467,18.3467,96200.0
2013-09-11 15:55:00,35.76,35.81,35.75,35.76,700800.0,18.3519,18.3775,18.3467,18.3519,700800.0
2013-09-12 09:30:00,35.75,35.78,35.64,35.7,49300.0,18.3467,18.3621,18.2903,18.3211,49300.0
2013-09-12 09:35:00,35.7,35.75,35.62,35.62,57100.0,18.3211,18.3467,18.28,18.28,57100.0
2013-09-12 09:40:00,35.62,35.63,35.57,35.58,58900.0,18.28,18.2852,18.2544,18.2595,58900.0
2013-09-12 09:45:00,35.57,35.61,35.55,35.57,38600.0,18.2544,18.2749,18.2441,18.2544,38600.0
2013-09-12 09:50:00,35.57,35.57,35.5,35.51,40700.0,18.2544,18.2544,18.2184,18.2236,40700.0
2013-09-12 09:55:00,35.51,35.51,35.47,35.47,34000.0,18.2236,18.2236,18.203,18.203,34000.0
2013-09-12 10:00:00,35.46,35.51,35.46,35.5,27200.0,18.1979,18.2236,18.1979,18.2184,27200.0
2013-09-12 10:05:00,35.5,35.51,35.48,35.48,27000.0,18.2184,18.2236,18.2082,18.2082,27000.0
2013-09-12 10:10:00,35.48,35.5,35.47,35.5,18400.0,18.2082,18.2184,18.203,18.2184,18400.0
2013-09-12 10:15:00,35.5,35.51,35.49,35.51,24100.0,18.2184,18.2236,18.2133,18.2236,24100.0
2013-09-12 10:20:00,35.51,35.51,35.49,35.51,26000.0,18.2236,18.2236,18.2133,18.2236,26000.0
2013-09-12 10:25:00,35.51,35.51,35.5,35.5,43500.0,18.2236,18.2236,18.2184,18.2184,43500.0
2013-09-12 10:30:00,35.5,35.54,35.47,35.47,118600.0,18.2184,18.239,18.203,18.203,118600.0
2013-09-12 10:35:00,35.46,35.52,35.46,35.5,67300.0,18.1979,18.2287,18.1979,18.2184,67300.0
2013-09-12 10:40:00,35.5,35.52,35.46,35.5,56600.0,18.2184,18.2287,18.1979,18.2184,56600.0
2013-09-12 10:45:00,35.5,35.5,35.43,35.43,35100.0,18.2184,18.2184,18.1825,18.1825,35100.0
2013-09-12 10:50:00,35.44,35.44,35.4,35.42,36100.0,18.1877,18.1877,18.1671,18.1774,36100.0
2013-09-12 10:55:00,35.41,35.42,35.38,35.42,23900.0,18.1723,18.1774,18.1569,18.1774,23900.0
2013-09-12 11:00:00,35.42,35.45,35.41,35.41,65300.0,18.1774,18.1928,18.1723,18.1723,65300.0
2013-09-12 11:05:00,35.41,35.43,35.41,35.42,27900.0,18.1723,18.1825,18.1723,18.1774,27900.0
2013-09-12 11:10:00,35.42,35.45,35.41,35.45,40600.0,18.1774,18.1928,18.1723,18.1928,40600.0
2013-09-12 11:15:00,35.45,35.45,35.41,35.41,30700.0,18.1928,18.1928,18.1723,18.1723,30700.0
2013-09-12 11:20:00,35.41,35.45,35.38,35.4,98000.0,18.1723,18.1928,18.1569,18.1671,98000.0
2013-09-12 11:25:00,35.41,35.43,35.37,35.37,60100.0,18.1723,18.1825,18.1517,18.1517,60100.0
2013-09-12 11:30:00,35.37,35.4,35.36,35.4,24500.0,18.1517,18.1671,18.1466,18.1671,24500.0
2013-09-12 11:35:00,35.4,35.4,35.36,35.37,51200.0,18.1671,18.1671,18.1466,18.1517,51200.0
2013-09-12 11:40:00,35.37,35.37,35.34,35.35,48400.0,18.1517,18.1517,18.1363,18.1415,48400.0
2013-09-12 11:45:00,35.35,35.35,35.34,35.34,9600.0,18.1415,18.1415,18.1363,18.1363,9600.0
2013-09-12 11:50:00,35.33,35.35,35.33,35.35,43400.0,18.1312,18.1415,18.1312,18.1415,43400.0
2013-09-12 11:55:00,35.35,35.35,35.32,35.33,30900.0,18.1415,18.1415,18.1261,18.1312,30900.0
2013-09-12 12:00:00,35.32,35.35,35.31,35.35,19100.0,18.1261,18.1415,18.1209,18.1415,19100.0
2013-09-12 12:05:00,35.35,35.35,35.32,35.32,8900.0,18.1415,18.1415,18.1261,18.1261,8900.0
2013-09-12 12:10:00,35.32,35.33,35.3,35.31,10100.0,18.1261,18.1312,18.1158,18.1209,10100.0
2013-09-12 12:15:00,35.31,35.33,35.31,35.32,9000.0,18.1209,18.1312,18.1209,18.1261,9000.0
2013-09-12 12:20:00,35.33,35.36,35.32,35.33,47900.0,18.1312,18.1466,18.1261,18.1312,47900.0
2013-09-12 12:25:00,35.32,35.33,35.31,35.33,11200.0,18.1261,18.1312,18.1209,18.1312,11200.0
2013-09-12 12:30:00,35.33,35.34,35.32,35.33,12300.0,18.1312,18.1363,18.1261,18.1312,12300.0
2013-09-12 12:35:00,35.33,35.34,35.32,35.34,6300.0,18.1312,18.1363,18.1261,18.1363,6300.0
2013-09-12 12:40:00,35.34,35.36,35.32,35.35,36500.0,18.1363,18.1466,18.1261,18.1415,36500.0
2013-09-12 12:45:00,35.35,35.35,35.34,35.35,6400.0,18.1415,18.1415,18.1363,18.1415,6400.0
2013-09-12 12:50:00,35.35,35.38,35.34,35.38,10300.0,18.1415,18.1569,18.1363,18.1569,10300.0
2013-09-12 12:55:00,35.38,35.4,35.37,35.4,12400.0,18.1569,18.1671,18.1517,18.1671,12400.0
2013-09-12 13:00:00,35.4,35.4,35.37,35.38,61500.0,18.1671,18.1671,18.1517,18.1569,61500.0
2013-09-12 13:05:00,35.39,35.4,35.37,35.37,26100.0,18.162,18.1671,18.1517,18.1517,26100.0
2013-09-12 13:10:00,35.37,35.38,35.36,35.37,15800.0,18.1517,18.1569,18.1466,18.1517,15800.0
2013-09-12 13:15:00,35.37,35.41,35.37,35.41,7600.0,18.1517,18.1723,18.1517,18.1723,7600.0
2013-09-12 13:20:00,35.41,35.43,35.4,35.42,27400.0,18.1723,18.1825,18.1671,18.1774,27400.0
2013-09-12 13:25:00,35.43,35.45,35.41,35.41,32800.0,18.1825,18.1928,18.1723,18.1723,32800.0
2013-09-12 13:30:00,35.42,35.44,35.39,35.43,42200.0,18.1774,18.1877,18.162,18.1825,42200.0
2013-09-12 13:35:00,35.43,35.45,35.41,35.41,59500.0,18.1825,18.1928,18.1723,18.1723,59500.0
2013-09-12 13:40:00,35.42,35.42,35.4,35.4,13100.0,18.1774,18.1774,18.1671,18.1671,13100.0
2013-09-12 13:45:00,35.41,35.41,35.39,35.4,12900.0,18.1723,18.1723,18.162,18.1671,12900.0
2013-09-12 13:50:00,35.39,35.4,35.38,35.39,14200.0,18.162,18.1671,18.1569,18.162,14200.0
2013-09-12 13:55:00,35.39,35.39,35.38,35.39,5700.0,18.162,18.162,18.1569,18.162,5700.0
2013-09-12 14:00:00,35.39,35.39,35.36,35.36,47600.0,18.162,18.162,18.1466,18.1466,47600.0
2013-09-12 14:05:00,35.37,35.39,35.36,35.39,22800.0,18.1517,18.162,18.1466,18.162,22800.0
2013-09-12 14:10:00,35.39,35.39,35.37,35.39,13300.0,18.162,18.162,18.1517,18.162,13300.0
2013-09-12 14:15:00,35.4,35.41,35.38,35.4,14200.0,18.1671,18.1723,18.1569,18.1671,14200.0
2013-09-12 14:20:00,35.4,35.4,35.37,35.38,9600.0,18.1671,18.1671,18.1517,18.1569,9600.0
2013-09-12 14:25:00,35.38,35.39,35.36,35.38,18000.0,18.1569,18.162,18.1466,18.1569,18000.0
2013-09-12 14:30:00,35.39,35.39,35.36,35.36,21000.0,18.162,18.162,18.1466,18.1466,21000.0
2013-09-12 14:35:00,35.37,35.37,35.34,35.34,47000.0,18.1517,18.1517,18.1363,18.1363,47000.0
2013-09-12 14:40:00,35.34,35.36,35.34,35.34,23900.0,18.1363,18.1466,18.1363,18.1363,23900.0
2013-09-12 14:45:00,35.35,35.36,35.34,35.35,31700.0,18.1415,18.1466,18.1363,18.1415,31700.0
2013-09-12 14:50:00,35.36,35.37,35.34,35.36,29700.0,18.1466,18.1517,18.1363,18.1466,29700.0
2013-09-12 14:55:00,35.37,35.4,35.37,35.4,23300.0,18.1517,18.1671,18.1517,18.1671,23300.0
2013-09-12 15:00:00,35.4,35.4,35.39,35.4,10300.0,18.1671,18.1671,18.162,18.1671,10300.0
2013-09-12 15:05:00,35.4,35.4,35.35,35.36,49300.0,18.1671,18.1671,18.1415,18.1466,49300.0
2013-09-12 15:10:00,35.36,35.38,35.36,35.36,63000.0,18.1466,18.1569,18.1466,18.1466,63000.0
2013-09-12 15:15:00,35.36,35.36,35.34,35.34,29000.0,18.1466,18.1466,18.1363,18.1363,29000.0
2013-09-12 15:20:00,35.34,35.35,35.34,35.34,37400.0,18.1363,18.1415,18.1363,18.1363,37400.0
2013-09-12 15:25:00,35.34,35.35,35.34,35.35,91600.0,18.1363,18.1415,18.1363,18.1415,91600.0
2013-09-12 15:30:00,35.34,35.38,35.34,35.38,46200.0,18.1363,18.1569,18.1363,18.1569,46200.0
2013-09-12 15:35:00,35.37,35.38,35.36,35.37,69200.0,18.1517,18.1569,18.1466,18.1517,69200.0
2013-09-12 15:40:00,35.36,35.37,35.34,35.35,142600.0,18.1466,18.1517,18.1363,18.1415,142600.0
2013-09-12 15:45:00,35.36,35.38,35.35,35.38,201300.0,18.1466,18.1569,18.1415,18.1569,201300.0
2013-09-12 15:50:00,35.38,35.38,35.35,35.36,122700.0,18.1569,18.1569,18.1415,18.1466,122700.0
2013-09-12 15:55:00,35.36,35.37,35.31,35.32,501500.0,18.1466,18.1517,18.1209,18.1261,501500.0
2013-09-13 09:30:00,35.39,35.44,35.37,35.44,36700.0,18.162,18.1877,18.1517,18.1877,36700.0
2013-09-13 09:35:00,35.44,35.61,35.44,35.61,54000.0,18.1877,18.2749,18.1877,18.2749,54000.0
2013-09-13 09:40:00,35.62,35.63,35.53,35.6,202900.0,18.28,18.2852,18.2338,18.2698,202900.0
2013-09-13 09:45:00,35.6,35.76,35.58,35.73,310800.0,18.2698,18.3519,18.2595,18.3365,310800.0
2013-09-13 09:50:00,35.73,35.78,35.72,35.78,84400.0,18.3365,18.3621,18.3313,18.3621,84400.0
2013-09-13 09:55:00,35.78,35.94,35.75,35.89,121900.0,18.3621,18.4442,18.3467,18.4186,121900.0
2013-09-13 10:00:00,35.89,35.91,35.82,35.89,98300.0,18.4186,18.4289,18.3827,18.4186,98300.0
2013-09-13 10:05:00,35.88,35.94,35.88,35.93,65800.0,18.4135,18.4442,18.4135,18.4391,65800.0
2013-09-13 10:10:00,35.92,35.97,35.91,35.91,83900.0,18.434,18.4596,18.4289,18.4289,83900.0
2013-09-13 10:15:00,35.91,35.91,35.86,35.86,44100.0,18.4289,18.4289,18.4032,18.4032,44100.0
2013-09-13 10:20:00,35.85,35.86,35.78,35.78,38100.0,18.3981,18.4032,18.3621,18.3621,38100.0
2013-09-13 10:25:00,35.77,35.78,35.76,35.77,74200.0,18.357,18.3621,18.3519,18.357,74200.0
2013-09-13 10:30:00,35.77,35.81,35.76,35.81,29400.0,18.357,18.3775,18.3519,18.3775,29400.0
2013-09-13 10:35:00,35.81,35.83,35.8,35.82,31700.0,18.3775,18.3878,18.3724,18.3827,31700.0
2013-09-13 10:40:00,35.82,35.83,35.78,35.83,28200.0,18.3827,18.3878,18.3621,18.3878,28200.0
2013-09-13 10:45:00,35.83,35.86,35.83,35.86,21800.0,18.3878,18.4032,18.3878,18.4032,21800.0
2013-09-13 10:50:00,35.86,35.93,35.86,35.91,30200.0,18.4032,18.4391,18.4032,18.4289,30200.0
2013-09-13 10:55:00,35.9,35.94,35.9,35.93,22100.0,18.4237,18.4442,18.4237,18.4391,22100.0
2013-09-13 11:00:00,35.92,35.94,35.87,35.92,32200.0,18.434,18.4442,18.4083,18.434,32200.0
2013-09-13 11:05:00,35.93,35.95,35.92,35.92,21400.0,18.4391,18.4494,18.434,18.434,21400.0
2013-09-13 11:10:00,35.92,35.95,35.92,35.95,18000.0,18.434,18.4494,18.434,18.4494,18000.0
2013-09-13 11:15:00,35.95,35.98,35.94,35.96,36100.0,18.4494,18.4648,18.4442,18.4545,36100.0
2013-09-13 11:20:00,35.97,35.98,35.96,35.97,33400.0,18.4596,18.4648,18.4545,18.4596,33400.0
2013-09-13 11:25:00,35.97,35.98,35.94,35.96,43700.0,18.4596,18.4648,18.4442,18.4545,43700.0
2013-09-13 11:30:00,35.96,35.96,35.9,35.91,22700.0,18.4545,18.4545,18.4237,18.4289,22700.0
2013-09-13 11:35:00,35.91,35.91,35.85,35.85,23000.0,18.4289,18.4289,18.3981,18.3981,23000.0
2013-09-13 11:40:00,35.85,35.86,35.83,35.84,28300.0,18.3981,18.4032,18.3878,18.3929,28300.0
2013-09-13 11:45:00,35.85,35.86,35.83,35.83,22000.0,18.3981,18.4032,18.3878,18.3878,22000.0
2013-09-13 11:50:00,35.82,35.84,35.81,35.84,24000.0,18.3827,18.3929,18.3775,18.3929,24000.0
2013-09-13 11:55:00,35.84,35.84,35.83,35.84,39800.0,18.3929,18.3929,18.3878,18.3929,39800.0
2013-09-13 12:00:00,35.84,35.84,35.83,35.84,21900.0,18.3929,18.3929,18.3878,18.3929,21900.0
2013-09-13 12:05:00,35.84,35.84,35.82,35.83,82400.0,18.3929,18.3929,18.3827,18.3878,82400.0
2013-09-13 12:10:00,35.83,35.86,35.82,35.85,109600.0,18.3878,18.4032,18.3827,18.3981,109600.0
2013-09-13 12:15:00,35.85,35.85,35.82,35.84,38600.0,18.3981,18.3981,18.3827,18.3929,38600.0
2013-09-13 12:20:00,35.84,35.84,35.83,35.84,35400.0,18.3929,18.3929,18.3878,18.3929,35400.0
2013-09-13 12:25:00,35.84,35.84,35.82,35.83,18100.0,18.3929,18.3929,18.3827,18.3878,18100.0
2013-09-13 12:30:00,35.82,35.84,35.82,35.83,16600.0,18.3827,18.3929,18.3827,18.3878,16600.0
2013-09-13 12:35:00,35.84,35.84,35.79,35.79,22800.0,18.3929,18.3929,18.3673,18.3673,22800.0
2013-09-13 12:40:00,35.79,35.8,35.78,35.8,10600.0,18.3673,18.3724,18.3621,18.3724,10600.0
2013-09-13 12:45:00,35.8,35.83,35.8,35.82,19600.0,18.3724,18.3878,18.3724,18.3827,19600.0
2013-09-13 12:50:00,35.83,35.83,35.79,35.79,11300.0,18.3878,18.3878,18.3673,18.3673,11300.0
2013-09-13 12:55:00,35.79,35.8,35.74,35.74,12300.0,18.3673,18.3724,18.3416,18.3416,12300.0
2013-09-13 13:00:00,35.73,35.77,35.73,35.75,14900.0,18.3365,18.357,18.3365,18.3467,14900.0
2013-09-13 13:05:00,35.75,35.75,35.7,35.7,20400.0,18.3467,18.3467,18.3211,18.3211,20400.0
2013-09-13 13:10:00,35.71,35.71,35.68,35.7,37700.0,18.3262,18.3262,18.3108,18.3211,37700.0
2013-09-13 13:15:00,35.7,35.7,35.67,35.67,23800.0,18.3211,18.3211,18.3057,18.3057,23800.0
2013-09-13 13:20:00,35.68,35.68,35.64,35.65,23800.0,18.3108,18.3108,18.2903,18.2954,23800.0
2013-09-13 13:25:00,35.66,35.67,35.62,35.62,29700.0,18.3006,18.3057,18.28,18.28,29700.0
2013-09-13 13:30:00,35.63,35.64,35.62,35.63,11300.0,18.2852,18.2903,18.28,18.2852,11300.0
2013-09-13 13:35:00,35.64,35.66,35.63,35.66,14800.0,18.2903,18.3006,18.2852,18.3006,14800.0
2013-09-13 13:40:00,35.66,35.68,35.65,35.67,7800.0,18.3006,18.3108,18.2954,18.3057,7800.0
2013-09-13 13:45:00,35.68,35.68,35.65,35.65,16700.0,18.3108,18.3108,18.2954,18.2954,16700.0
2013-09-13 13:50:00,35.65,35.67,35.65,35.66,11400.0,18.2954,18.3057,18.2954,18.3006,11400.0
2013-09-13 13:55:00,35.66,35.67,35.64,35.67,19700.0,18.3006,18.3057,18.2903,18.3057,19700.0
2013-09-13 14:00:00,35.66,35.75,35.66,35.75,59900.0,18.3006,18.3467,18.3006,18.3467,59900.0
2013-09-13 14:05:00,35.75,35.77,35.74,35.77,34000.0,18.3467,18.357,18.3416,18.357,34000.0
2013-09-13 14:10:00,35.77,35.85,35.77,35.85,78500.0,18.357,18.3981,18.357,18.3981,78500.0
2013-09-13 14:15:00,35.85,35.85,35.82,35.84,29700.0,18.3981,18.3981,18.3827,18.3929,29700.0
2013-09-13 14:20:00,35.84,35.91,35.83,35.91,44300.0,18.3929,18.4289,18.3878,18.4289,44300.0
2013-09-13 14:25:00,35.92,35.94,35.9,35.94,40100.0,18.434,18.4442,18.4237,18.4442,40100.0
2013-09-13 14:30:00,35.93,35.94,35.9,35.94,44800.0,18.4391,18.4442,18.4237,18.4442,44800.0
2013-09-13 14:35:00,35.94,35.97,35.94,35.97,48600.0,18.4442,18.4596,18.4442,18.4596,48600.0
2013-09-13 14:40:00,35.97,36.01,35.96,36.01,58400.0,18.4596,18.4802,18.4545,18.4802,58400.0
2013-09-13 14:45:00,36.01,36.04,35.99,36.0,106100.0,18.4802,18.4956,18.4699,18.475,106100.0
2013-09-13 14:50:00,36.0,36.01,35.95,35.96,55300.0,18.475,18.4802,18.4494,18.4545,55300.0
2013-09-13 14:55:00,35.96,35.97,35.94,35.97,21700.0,18.4545,18.4596,18.4442,18.4596,21700.0
2013-09-13 15:00:00,35.97,35.98,35.94,35.97,35000.0,18.4596,18.4648,18.4442,18.4596,35000.0
2013-09-13 15:05:00,35.97,35.97,35.91,35.91,32300.0,18.4596,18.4596,18.4289,18.4289,32300.0
2013-09-13 15:10:00,35.91,35.96,35.91,35.95,49700.0,18.4289,18.4545,18.4289,18.4494,49700.0
2013-09-13 15:15:00,35.95,35.96,35.94,35.95,37900.0,18.4494,18.4545,18.4442,18.4494,37900.0
2013-09-13 15:20:00,35.95,35.95,35.93,35.94,44300.0,18.4494,18.4494,18.4391,18.4442,44300.0
2013-09-13 15:25:00,35.94,35.94,35.93,35.94,16100.0,18.4442,18.4442,18.4391,18.4442,16100.0
2013-09-13 15:30:00,35.94,35.96,35.92,35.93,82400.0,18.4442,18.4545,18.434,18.4391,82400.0
2013-09-13 15:35:00,35.92,35.93,35.88,35.88,87100.0,18.434,18.4391,18.4135,18.4135,87100.0
2013-09-13 15:40:00,35.89,35.92,35.88,35.92,77000.0,18.4186,18.434,18.4135,18.434,77000.0
2013-09-13 15:45:00,35.91,35.91,35.89,35.9,111900.0,18.4289,18.4289,18.4186,18.4237,111900.0
2013-09-13 15:50:00,35.9,35.91,35.85,35.86,109900.0,18.4237,18.4289,18.3981,18.4032,109900.0
2013-09-13 15:55:00,35.86,35.93,35.84,35.93,214400.0,18.4032,18.4391,18.3929,18.4391,214400.0
2013-09-16 09:30:00,36.16,36.2,35.98,35.99,125000.0,18.5572,18.5777,18.4648,18.4699,125000.0
2013-09-16 09:35:00,35.99,36.08,35.99,36.04,121500.0,18.4699,18.5161,18.4699,18.4956,121500.0
2013-09-16 09:40:00,36.03,36.03,35.98,36.02,98200.0,18.4904,18.4904,18.4648,18.4853,98200.0
2013-09-16 09:45:00,36.01,36.13,36.01,36.09,87400.0,18.4802,18.5418,18.4802,18.5212,87400.0
2013-09-16 09:50:00,36.08,36.09,36.05,36.06,19500.0,18.5161,18.5212,18.5007,18.5058,19500.0
2013-09-16 09:55:00,36.04,36.04,35.97,36.0,23500.0,18.4956,18.4956,18.4596,18.475,23500.0
2013-09-16 10:00:00,35.98,35.98,35.88,35.91,50600.0,18.4648,18.4648,18.4135,18.4289,50600.0
2013-09-16 10:05:00,35.91,35.95,35.89,35.95,36400.0,18.4289,18.4494,18.4186,18.4494,36400.0
2013-09-16 10:10:00,35.94,36.02,35.94,36.0,27300.0,18.4442,18.4853,18.4442,18.475,27300.0
2013-09-16 10:15:00,36.0,36.01,35.94,35.95,24400.0,18.475,18.4802,18.4442,18.4494,24400.0
2013-09-16 10:20:00,35.95,35.97,35.93,35.96,25300.0,18.4494,18.4596,18.4391,18.4545,25300.0
2013-09-16 10:25:00,35.95,35.95,35.91,35.94,33900.0,18.4494,18.4494,18.4289,18.4442,33900.0
2013-09-16 10:30:00,35.94,36.01,35.94,36.0,29900.0,18.4442,18.4802,18.4442,18.475,29900.0
2013-09-16 10:35:00,36.0,36.01,35.95,35.95,40800.0,18.475,18.4802,18.4494,18.4494,40800.0
2013-09-16 10:40:00,35.95,35.97,35.94,35.95,50300.0,18.4494,18.4596,18.4442,18.4494,50300.0
2013-09-16 10:45:00,35.95,35.95,35.91,35.91,49400.0,18.4494,18.4494,18.4289,18.4289,49400.0
2013-09-16 10:50:00,35.9,35.91,35.83,35.83,18700.0,18.4237,18.4289,18.3878,18.3878,18700.0
2013-09-16 10:55:00,35.84,35.84,35.81,35.82,19700.0,18.3929,18.3929,18.3775,18.3827,19700.0
2013-09-16 11:00:00,35.81,35.81,35.75,35.77,38300.0,18.3775,18.3775,18.3467,18.357,38300.0
2013-09-16 11:05:00,35.78,35.78,35.76,35.76,38600.0,18.3621,18.3621,18.3519,18.3519,38600.0
2013-09-16 11:10:00,35.77,35.77,35.76,35.77,33900.0,18.357,18.357,18.3519,18.357,33900.0
2013-09-16 11:15:00,35.77,35.78,35.76,35.78,49400.0,18.357,18.3621,18.3519,18.3621,49400.0
2013-09-16 11:20:00,35.77,35.78,35.75,35.75,72900.0,18.357,18.3621,18.3467,18.3467,72900.0
2013-09-16 11:25:00,35.76,35.82,35.75,35.81,33900.0,18.3519,18.3827,18.3467,18.3775,33900.0
2013-09-16 11:30:00,35.8,35.86,35.8,35.82,20400.0,18.3724,18.4032,18.3724,18.3827,20400.0
2013-09-16 11:35:00,35.82,35.82,35.79,35.8,22900.0,18.3827,18.3827,18.3673,18.3724,22900.0
2013-09-16 11:40:00,35.8,35.81,35.78,35.78,21700.0,18.3724,18.3775,18.3621,18.3621,21700.0
2013-09-16 11:45:00,35.79,35.8,35.78,35.78,23000.0,18.3673,18.3724,18.3621,18.3621,23000.0
2013-09-16 11:50:00,35.78,35.79,35.77,35.77,15000.0,18.3621,18.3673,18.357,18.357,15000.0
2013-09-16 11:55:00,35.77,35.79,35.74,35.75,26800.0,18.357,18.3673,18.3416,18.3467,26800.0
2013-09-16 12:00:00,35.75,35.78,35.74,35.78,27400.0,18.3467,18.3621,18.3416,18.3621,27400.0
2013-09-16 12:05:00,35.77,35.79,35.76,35.78,17100.0,18.357,18.3673,18.3519,18.3621,17100.0
2013-09-16 12:10:00,35.77,35.79,35.75,35.75,33200.0,18.357,18.3673,18.3467,18.3467,33200.0
2013-09-16 12:15:00,35.75,35.77,35.75,35.77,20800.0,18.3467,18.357,18.3467,18.357,20800.0
2013-09-16 12:20:00,35.77,35.77,35.75,35.75,23000.0,18.357,18.357,18.3467,18.3467,23000.0
2013-09-16 12:25:00,35.76,35.76,35.73,35.74,34400.0,18.3519,18.3519,18.3365,18.3416,34400.0
2013-09-16 12:30:00,35.74,35.77,35.71,35.71,33000.0,18.3416,18.357,18.3262,18.3262,33000.0
2013-09-16 12:35:00,35.71,35.72,35.69,35.69,38000.0,18.3262,18.3313,18.3159,18.3159,38000.0
2013-09-16 12:40:00,35.69,35.7,35.61,35.62,56500.0,18.3159,18.3211,18.2749,18.28,56500.0
2013-09-16 12:45:00,35.63,35.65,35.62,35.65,16800.0,18.2852,18.2954,18.28,18.2954,16800.0
2013-09-16 12:50:00,35.65,35.65,35.61,35.61,15800.0,18.2954,18.2954,18.2749,18.2749,15800.0
2013-09-16 12:55:00,35.62,35.62,35.56,35.56,39700.0,18.28,18.28,18.2492,18.2492,39700.0
2013-09-16 13:00:00,35.56,35.65,35.56,35.65,22100.0,18.2492,18.2954,18.2492,18.2954,22100.0
2013-09-16 13:05:00,35.65,35.65,35.6,35.6,8400.0,18.2954,18.2954,18.2698,18.2698,8400.0
2013-09-16 13:10:00,35.61,35.64,35.6,35.63,15200.0,18.2749,18.2903,18.2698,18.2852,15200.0
2013-09-16 13:15:00,35.63,35.64,35.61,35.62,62500.0,18.2852,18.2903,18.2749,18.28,62500.0
2013-09-16 13:20:00,35.62,35.67,35.61,35.67,46400.0,18.28,18.3057,18.2749,18.3057,46400.0
2013-09-16 13:25:00,35.67,35.67,35.65,35.67,18000.0,18.3057,18.3057,18.2954,18.3057,18000.0
2013-09-16 13:30:00,35.66,35.7,35.66,35.7,64100.0,18.3006,18.3211,18.3006,18.3211,64100.0
2013-09-16 13:35:00,35.7,35.71,35.68,35.7,22800.0,18.3211,18.3262,18.3108,18.3211,22800.0
2013-09-16 13:40:00,35.69,35.69,35.63,35.66,24900.0,18.3159,18.3159,18.2852,18.3006,24900.0
2013-09-16 13:45:00,35.66,35.69,35.64,35.65,19400.0,18.3006,18.3159,18.2903,18.2954,19400.0
2013-09-16 13:50:00,35.65,35.69,35.65,35.68,13900.0,18.2954,18.3159,18.2954,18.3108,13900.0
2013-09-16 13:55:00,35.68,35.7,35.67,35.68,25200.0,18.3108,18.3211,18.3057,18.3108,25200.0
2013-09-16 14:00:00,35.67,35.68,35.63,35.64,14500.0,18.3057,18.3108,18.2852,18.2903,14500.0
2013-09-16 14:05:00,35.64,35.66,35.63,35.63,30500.0,18.2903,18.3006,18.2852,18.2852,30500.0
2013-09-16 14:10:00,35.64,35.65,35.6,35.63,56200.0,18.2903,18.2954,18.2698,18.2852,56200.0
2013-09-16 14:15:00,35.63,35.67,35.62,35.65,28900.0,18.2852,18.3057,18.28,18.2954,28900.0
2013-09-16 14:20:00,35.65,35.66,35.61,35.62,12800.0,18.2954,18.3006,18.2749,18.28,12800.0
2013-09-16 14:25:00,35.62,35.62,35.57,35.57,23200.0,18.28,18.28,18.2544,18.2544,23200.0
2013-09-16 14:30:00,35.57,35.58,35.54,35.55,36500.0,18.2544,18.2595,18.239,18.2441,36500.0
2013-09-16 14:35:00,35.55,35.58,35.51,35.51,58800.0,18.2441,18.2595,18.2236,18.2236,58800.0
2013-09-16 14:40:00,35.52,35.52,35.5,35.52,40600.0,18.2287,18.2287,18.2184,18.2287,40600.0
2013-09-16 14:45:00,35.52,35.52,35.49,35.5,43700.0,18.2287,18.2287,18.2133,18.2184,43700.0
2013-09-16 14:50:00,35.5,35.51,35.48,35.48,15600.0,18.2184,18.2236,18.2082,18.2082,15600.0
2013-09-16 14:55:00,35.48,35.5,35.47,35.47,38500.0,18.2082,18.2184,18.203,18.203,38500.0
2013-09-16 15:00:00,35.48,35.49,35.46,35.48,36400.0,18.2082,18.2133,18.1979,18.2082,36400.0
2013-09-16 15:05:00,35.48,35.52,35.48,35.51,91200.0,18.2082,18.2287,18.2082,18.2236,91200.0
2013-09-16 15:10:00,35.51,35.52,35.48,35.49,27900.0,18.2236,18.2287,18.2082,18.2133,27900.0
2013-09-16 15:15:00,35.49,35.51,35.49,35.5,22600.0,18.2133,18.2236,18.2133,18.2184,22600.0
2013-09-16 15:20:00,35.5,35.53,35.48,35.5,52500.0,18.2184,18.2338,18.2082,18.2184,52500.0
2013-09-16 15:25:00,35.5,35.53,35.5,35.53,35000.0,18.2184,18.2338,18.2184,18.2338,35000.0
2013-09-16 15:30:00,35.52,35.53,35.5,35.53,50700.0,18.2287,18.2338,18.2184,18.2338,50700.0
2013-09-16 15:35:00,35.52,35.53,35.5,35.52,49900.0,18.2287,18.2338,18.2184,18.2287,49900.0
2013-09-16 15:40:00,35.52,35.53,35.49,35.51,76600.0,18.2287,18.2338,18.2133,18.2236,76600.0
2013-09-16 15:45:00,35.5,35.51,35.5,35.51,72000.0,18.2184,18.2236,18.2184,18.2236,72000.0
2013-09-16 15:50:00,35.51,35.54,35.51,35.54,115400.0,18.2236,18.239,18.2236,18.239,115400.0
2013-09-16 15:55:00,35.54,35.56,35.52,35.54,184600.0,18.239,18.2492,18.2287,18.239,184600.0
2013-09-17 09:30:00,35.49,35.59,35.46,35.5,94300.0,18.2133,18.2646,18.1979,18.2184,94300.0
2013-09-17 09:35:00,35.5,35.55,35.5,35.54,21400.0,18.2184,18.2441,18.2184,18.239,21400.0
2013-09-17 09:40:00,35.55,35.58,35.53,35.56,34000.0,18.2441,18.2595,18.2338,18.2492,34000.0
2013-09-17 09:45:00,35.57,35.6,35.49,35.5,84800.0,18.2544,18.2698,18.2133,18.2184,84800.0
2013-09-17 09:50:00,35.5,35.53,35.47,35.52,64700.0,18.2184,18.2338,18.203,18.2287,64700.0
2013-09-17 09:55:00,35.53,35.57,35.52,35.57,111400.0,18.2338,18.2544,18.2287,18.2544,111400.0
2013-09-17 10:00:00,35.57,35.57,35.48,35.5,247900.0,18.2544,18.2544,18.2082,18.2184,247900.0
2013-09-17 10:05:00,35.5,35.5,35.43,35.47,50700.0,18.2184,18.2184,18.1825,18.203,50700.0
2013-09-17 10:10:00,35.46,35.47,35.41,35.43,36000.0,18.1979,18.203,18.1723,18.1825,36000.0
2013-09-17 10:15:00,35.44,35.46,35.39,35.42,35800.0,18.1877,18.1979,18.162,18.1774,35800.0
2013-09-17 10:20:00,35.43,35.43,35.34,35.34,57700.0,18.1825,18.1825,18.1363,18.1363,57700.0
2013-09-17 10:25:00,35.34,35.35,35.31,35.32,45000.0,18.1363,18.1415,18.1209,18.1261,45000.0
2013-09-17 10:30:00,35.33,35.33,35.31,35.32,44500.0,18.1312,18.1312,18.1209,18.1261,44500.0
2013-09-17 10:35:00,35.32,35.33,35.25,35.25,98200.0,18.1261,18.1312,18.0901,18.0901,98200.0
2013-09-17 10:40:00,35.24,35.33,35.24,35.33,40100.0,18.085,18.1312,18.085,18.1312,40100.0
2013-09-17 10:45:00,35.34,35.35,35.28,35.28,25000.0,18.1363,18.1415,18.1055,18.1055,25000.0
2013-09-17 10:50:00,35.29,35.3,35.25,35.3,34500.0,18.1107,18.1158,18.0901,18.1158,34500.0
2013-09-17 10:55:00,35.3,35.31,35.27,35.27,27100.0,18.1158,18.1209,18.1004,18.1004,27100.0
2013-09-17 11:00:00,35.27,35.31,35.27,35.3,24100.0,18.1004,18.1209,18.1004,18.1158,24100.0
2013-09-17 11:05:00,35.3,35.3,35.25,35.3,29600.0,18.1158,18.1158,18.0901,18.1158,29600.0
2013-09-17 11:10:00,35.3,35.32,35.29,35.32,35300.0,18.1158,18.1261,18.1107,18.1261,35300.0
2013-09-17 11:15:00,35.32,35.32,35.29,35.31,33300.0,18.1261,18.1261,18.1107,18.1209,33300.0
2013-09-17 11:20:00,35.3,35.35,35.3,35.34,20300.0,18.1158,18.1415,18.1158,18.1363,20300.0
2013-09-17 11:25:00,35.35,35.37,35.34,35.37,16000.0,18.1415,18.1517,18.1363,18.1517,16000.0
2013-09-17 11:30:00,35.37,35.4,35.33,35.33,39700.0,18.1517,18.1671,18.1312,18.1312,39700.0
2013-09-17 11:35:00,35.32,35.34,35.3,35.31,48600.0,18.1261,18.1363,18.1158,18.1209,48600.0
2013-09-17 11:40:00,35.31,35.32,35.3,35.31,43100.0,18.1209,18.1261,18.1158,18.1209,43100.0
2013-09-17 11:45:00,35.32,35.33,35.3,35.32,38700.0,18.1261,18.1312,18.1158,18.1261,38700.0
2013-09-17 11:50:00,35.32,35.33,35.3,35.3,53200.0,18.1261,18.1312,18.1158,18.1158,53200.0
2013-09-17 11:55:00,35.31,35.31,35.3,35.3,73500.0,18.1209,18.1209,18.1158,18.1158,73500.0
2013-09-17 12:00:00,35.31,35.31,35.26,35.29,65600.0,18.1209,18.1209,18.0953,18.1107,65600.0
2013-09-17 12:05:00,35.28,35.29,35.28,35.28,31600.0,18.1055,18.1107,18.1055,18.1055,31600.0
2013-09-17 12:10:00,35.28,35.29,35.27,35.29,31900.0,18.1055,18.1107,18.1004,18.1107,31900.0
2013-09-17 12:15:00,35.29,35.29,35.28,35.29,23500.0,18.1107,18.1107,18.1055,18.1107,23500.0
2013-09-17 12:20:00,35.29,35.31,35.28,35.29,72000.0,18.1107,18.1209,18.1055,18.1107,72000.0
2013-09-17 12:25:00,35.29,35.3,35.27,35.28,18500.0,18.1107,18.1158,18.1004,18.1055,18500.0
2013-09-17 12:30:00,35.28,35.28,35.24,35.26,35500.0,18.1055,18.1055,18.085,18.0953,35500.0
2013-09-17 12:35:00,35.25,35.26,35.23,35.23,27600.0,18.0901,18.0953,18.0799,18.0799,27600.0
2013-09-17 12:40:00,35.24,35.24,35.22,35.23,20400.0,18.085,18.085,18.0747,18.0799,20400.0
2013-09-17 12:45:00,35.24,35.24,35.21,35.24,36700.0,18.085,18.085,18.0696,18.085,36700.0
2013-09-17 12:50:00,35.24,35.25,35.23,35.25,21400.0,18.085,18.0901,18.0799,18.0901,21400.0
2013-09-17 12:55:00,35.25,35.25,35.2,35.23,34700.0,18.0901,18.0901,18.0645,18.0799,34700.0
2013-09-17 13:00:00,35.23,35.25,35.23,35.24,25400.0,18.0799,18.0901,18.0799,18.085,25400.0
2013-09-17 13:05:00,35.24,35.24,35.21,35.23,24800.0,18.085,18.085,18.0696,18.0799,24800.0
2013-09-17 13:10:00,35.23,35.23,35.2,35.21,24400.0,18.0799,18.0799,18.0645,18.0696,24400.0
2013-09-17 13:15:00,35.2,35.21,35.18,35.18,29100.0,18.0645,18.0696,18.0542,18.0542,29100.0
2013-09-17 13:20:00,35.18,35.19,35.18,35.19,30600.0,18.0542,18.0594,18.0542,18.0594,30600.0
2013-09-17 13:25:00,35.19,35.19,35.16,35.17,18800.0,18.0594,18.0594,18.044,18.0491,18800.0
2013-09-17 13:30:00,35.17,35.18,35.16,35.17,19300.0,18.0491,18.0542,18.044,18.0491,19300.0
2013-09-17 13:35:00,35.16,35.17,35.15,35.16,19200.0,18.044,18.0491,18.0388,18.044,19200.0
2013-09-17 13:40:00,35.16,35.16,35.15,35.15,10100.0,18.044,18.044,18.0388,18.0388,10100.0
2013-09-17 13:45:00,35.15,35.16,35.15,35.16,11200.0,18.0388,18.044,18.0388,18.044,11200.0
2013-09-17 13:50:00,35.16,35.16,35.15,35.16,31200.0,18.044,18.044,18.0388,18.044,31200.0
2013-09-17 13:55:00,35.16,35.16,35.12,35.14,62200.0,18.044,18.044,18.0234,18.0337,62200.0
2013-09-17 14:00:00,35.13,35.15,35.13,35.14,20100.0,18.0286,18.0388,18.0286,18.0337,20100.0
2013-09-17 14:05:00,35.14,35.14,35.12,35.12,21700.0,18.0337,18.0337,18.0234,18.0234,21700.0
2013-09-17 14:10:00,35.12,35.14,35.11,35.12,33600.0,18.0234,18.0337,18.0183,18.0234,33600.0
2013-09-17 14:15:00,35.11,35.12,35.1,35.1,27400.0,18.0183,18.0234,18.0132,18.0132,27400.0
2013-09-17 14:20:00,35.11,35.11,35.04,35.07,86700.0,18.0183,18.0183,17.9824,17.9978,86700.0
2013-09-17 14:25:00,35.07,35.12,35.07,35.11,37400.0,17.9978,18.0234,17.9978,18.0183,37400.0
2013-09-17 14:30:00,35.12,35.2,35.11,35.2,53000.0,18.0234,18.0645,18.0183,18.0645,53000.0
2013-09-17 14:35:00,35.2,35.27,35.2,35.27,24400.0,18.0645,18.1004,18.0645,18.1004,24400.0
2013-09-17 14:40:00,35.27,35.29,35.24,35.26,37300.0,18.1004,18.1107,18.085,18.0953,37300.0
2013-09-17 14:45:00,35.26,35.26,35.23,35.26,20100.0,18.0953,18.0953,18.0799,18.0953,20100.0
2013-09-17 14:50:00,35.26,35.26,35.2,35.2,72900.0,18.0953,18.0953,18.0645,18.0645,72900.0
2013-09-17 14:55:00,35.2,35.21,35.16,35.17,35300.0,18.0645,18.0696,18.044,18.0491,35300.0
2013-09-17 15:00:00,35.17,35.24,35.17,35.24,28200.0,18.0491,18.085,18.0491,18.085,28200.0
2013-09-17 15:05:00,35.24,35.27,35.22,35.23,104300.0,18.085,18.1004,18.0747,18.0799,104300.0
2013-09-17 15:10:00,35.23,35.24,35.19,35.19,72400.0,18.0799,18.085,18.0594,18.0594,72400.0
2013-09-17 15:15:00,35.19,35.23,35.19,35.23,22700.0,18.0594,18.0799,18.0594,18.0799,22700.0
2013-09-17 15:20:00,35.23,35.27,35.22,35.27,53600.0,18.0799,18.1004,18.0747,18.1004,53600.0
2013-09-17 15:25:00,35.27,35.28,35.23,35.24,80100.0,18.1004,18.1055,18.0799,18.085,80100.0
2013-09-17 15:30:00,35.24,35.25,35.23,35.23,70600.0,18.085,18.0901,18.0799,18.0799,70600.0
2013-09-17 15:35:00,35.23,35.27,35.23,35.27,62400.0,18.0799,18.1004,18.0799,18.1004,62400.0
2013-09-17 15:40:00,35.27,35.29,35.25,35.25,76900.0,18.1004,18.1107,18.0901,18.0901,76900.0
2013-09-17 15:45:00,35.26,35.28,35.24,35.25,230400.0,18.0953,18.1055,18.085,18.0901,230400.0
2013-09-17 15:50:00,35.24,35.25,35.21,35.21,194100.0,18.085,18.0901,18.0696,18.0696,194100.0
2013-09-17 15:55:00,35.22,35.22,35.17,35.2,485100.0,18.0747,18.0747,18.0491,18.0645,485100.0
2013-09-18 09:30:00,35.21,35.44,35.21,35.27,63600.0,18.0696,18.1877,18.0696,18.1004,63600.0
2013-09-18 09:35:00,35.27,35.3,35.24,35.29,43300.0,18.1004,18.1158,18.085,18.1107,43300.0
2013-09-18 09:40:00,35.28,35.39,35.22,35.38,37700.0,18.1055,18.162,18.0747,18.1569,37700.0
2013-09-18 09:45:00,35.38,35.48,35.38,35.46,114300.0,18.1569,18.2082,18.1569,18.1979,114300.0
2013-09-18 09:50:00,35.47,35.47,35.41,35.43,19900.0,18.203,18.203,18.1723,18.1825,19900.0
2013-09-18 09:55:00,35.43,35.48,35.42,35.47,54200.0,18.1825,18.2082,18.1774,18.203,54200.0
2013-09-18 10:00:00,35.47,35.59,35.42,35.52,175400.0,18.203,18.2646,18.1774,18.2287,175400.0
2013-09-18 10:05:00,35.51,35.54,35.46,35.46,47300.0,18.2236,18.239,18.1979,18.1979,47300.0
2013-09-18 10:10:00,35.47,35.51,35.44,35.49,28500.0,18.203,18.2236,18.1877,18.2133,28500.0
2013-09-18 10:15:00,35.5,35.5,35.47,35.49,26100.0,18.2184,18.2184,18.203,18.2133,26100.0
2013-09-18 10:20:00,35.49,35.51,35.41,35.42,40500.0,18.2133,18.2236,18.1723,18.1774,40500.0
2013-09-18 10:25:00,35.42,35.43,35.41,35.43,25200.0,18.1774,18.1825,18.1723,18.1825,25200.0
2013-09-18 10:30:00,35.43,35.46,35.39,35.45,38700.0,18.1825,18.1979,18.162,18.1928,38700.0
2013-09-18 10:35:00,35.45,35.46,35.42,35.42,37300.0,18.1928,18.1979,18.1774,18.1774,37300.0
2013-09-18 10:40:00,35.43,35.44,35.36,35.36,87000.0,18.1825,18.1877,18.1466,18.1466,87000.0
2013-09-18 10:45:00,35.37,35.38,35.33,35.37,31900.0,18.1517,18.1569,18.1312,18.1517,31900.0
2013-09-18 10:50:00,35.38,35.42,35.38,35.42,21300.0,18.1569,18.1774,18.1569,18.1774,21300.0
2013-09-18 10:55:00,35.42,35.42,35.39,35.42,29600.0,18.1774,18.1774,18.162,18.1774,29600.0
2013-09-18 11:00:00,35.41,35.41,35.37,35.38,21900.0,18.1723,18.1723,18.1517,18.1569,21900.0
2013-09-18 11:05:00,35.38,35.44,35.38,35.43,39100.0,18.1569,18.1877,18.1569,18.1825,39100.0
2013-09-18 11:10:00,35.43,35.47,35.42,35.47,19300.0,18.1825,18.203,18.1774,18.203,19300.0
2013-09-18 11:15:00,35.47,35.51,35.46,35.51,33000.0,18.203,18.2236,18.1979,18.2236,33000.0
2013-09-18 11:20:00,35.51,35.55,35.51,35.55,37600.0,18.2236,18.2441,18.2236,18.2441,37600.0
2013-09-18 11:25:00,35.54,35.55,35.54,35.54,12500.0,18.239,18.2441,18.239,18.239,12500.0
2013-09-18 11:30:00,35.55,35.55,35.46,35.46,60200.0,18.2441,18.2441,18.1979,18.1979,60200.0
2013-09-18 11:35:00,35.46,35.47,35.38,35.38,13700.0,18.1979,18.203,18.1569,18.1569,13700.0
2013-09-18 11:40:00,35.38,35.41,35.37,35.4,28400.0,18.1569,18.1723,18.1517,18.1671,28400.0
2013-09-18 11:45:00,35.4,35.41,35.38,35.41,22900.0,18.1671,18.1723,18.1569,18.1723,22900.0
2013-09-18 11:50:00,35.41,35.42,35.36,35.37,59200.0,18.1723,18.1774,18.1466,18.1517,59200.0
2013-09-18 11:55:00,35.36,35.41,35.36,35.41,26800.0,18.1466,18.1723,18.1466,18.1723,26800.0
2013-09-18 12:00:00,35.41,35.42,35.4,35.41,29300.0,18.1723,18.1774,18.1671,18.1723,29300.0
2013-09-18 12:05:00,35.41,35.42,35.41,35.41,17800.0,18.1723,18.1774,18.1723,18.1723,17800.0
2013-09-18 12:10:00,35.42,35.5,35.41,35.49,45800.0,18.1774,18.2184,18.1723,18.2133,45800.0
2013-09-18 12:15:00,35.5,35.5,35.49,35.49,15600.0,18.2184,18.2184,18.2133,18.2133,15600.0
2013-09-18 12:20:00,35.5,35.5,35.46,35.49,33100.0,18.2184,18.2184,18.1979,18.2133,33100.0
2013-09-18 12:25:00,35.48,35.49,35.48,35.49,11200.0,18.2082,18.2133,18.2082,18.2133,11200.0
2013-09-18 12:30:00,35.49,35.51,35.48,35.51,32200.0,18.2133,18.2236,18.2082,18.2236,32200.0
2013-09-18 12:35:00,35.5,35.51,35.48,35.5,39300.0,18.2184,18.2236,18.2082,18.2184,39300.0
2013-09-18 12:40:00,35.5,35.5,35.49,35.5,7200.0,18.2184,18.2184,18.2133,18.2184,7200.0
2013-09-18 12:45:00,35.5,35.5,35.49,35.49,15800.0,18.2184,18.2184,18.2133,18.2133,15800.0
2013-09-18 12:50:00,35.5,35.5,35.49,35.49,17700.0,18.2184,18.2184,18.2133,18.2133,17700.0
2013-09-18 12:55:00,35.5,35.5,35.45,35.45,22600.0,18.2184,18.2184,18.1928,18.1928,22600.0
2013-09-18 13:00:00,35.46,35.48,35.45,35.47,19700.0,18.1979,18.2082,18.1928,18.203,19700.0
2013-09-18 13:05:00,35.46,35.47,35.46,35.47,23200.0,18.1979,18.203,18.1979,18.203,23200.0
2013-09-18 13:10:00,35.47,35.47,35.44,35.45,34600.0,18.203,18.203,18.1877,18.1928,34600.0
2013-09-18 13:15:00,35.44,35.46,35.44,35.44,68000.0,18.1877,18.1979,18.1877,18.1877,68000.0
2013-09-18 13:20:00,35.45,35.45,35.44,35.45,18000.0,18.1928,18.1928,18.1877,18.1928,18000.0
2013-09-18 13:25:00,35.44,35.45,35.4,35.4,50000.0,18.1877,18.1928,18.1671,18.1671,50000.0
2013-09-18 13:30:00,35.41,35.42,35.4,35.41,29400.0,18.1723,18.1774,18.1671,18.1723,29400.0
2013-09-18 13:35:00,35.41,35.44,35.4,35.44,119200.0,18.1723,18.1877,18.1671,18.1877,119200.0
2013-09-18 13:40:00,35.44,35.46,35.42,35.44,177100.0,18.1877,18.1979,18.1774,18.1877,177100.0
2013-09-18 13:45:00,35.43,35.45,35.42,35.42,60400.0,18.1825,18.1928,18.1774,18.1774,60400.0
2013-09-18 13:50:00,35.43,35.43,35.39,35.39,75200.0,18.1825,18.1825,18.162,18.162,75200.0
2013-09-18 13:55:00,35.39,35.4,35.37,35.4,18100.0,18.162,18.1671,18.1517,18.1671,18100.0
2013-09-18 14:00:00,35.4,35.73,35.38,35.64,393700.0,18.1671,18.3365,18.1569,18.2903,393700.0
2013-09-18 14:05:00,35.65,35.67,35.6,35.63,124300.0,18.2954,18.3057,18.2698,18.2852,124300.0
2013-09-18 14:10:00,35.63,35.72,35.6,35.67,238600.0,18.2852,18.3313,18.2698,18.3057,238600.0
2013-09-18 14:15:00,35.67,35.71,35.58,35.6,214100.0,18.3057,18.3262,18.2595,18.2698,214100.0
2013-09-18 14:20:00,35.61,35.63,35.58,35.63,292600.0,18.2749,18.2852,18.2595,18.2852,292600.0
2013-09-18 14:25:00,35.63,35.74,35.63,35.68,91500.0,18.2852,18.3416,18.2852,18.3108,91500.0
2013-09-18 14:30:00,35.69,35.71,35.66,35.69,66500.0,18.3159,18.3262,18.3006,18.3159,66500.0
2013-09-18 14:35:00,35.68,35.72,35.65,35.71,48400.0,18.3108,18.3313,18.2954,18.3262,48400.0
2013-09-18 14:40:00,35.72,35.74,35.69,35.74,66000.0,18.3313,18.3416,18.3159,18.3416,66000.0
2013-09-18 14:45:00,35.74,35.76,35.7,35.74,202200.0,18.3416,18.3519,18.3211,18.3416,202200.0
2013-09-18 14:50:00,35.74,35.76,35.7,35.72,115000.0,18.3416,18.3519,18.3211,18.3313,115000.0
2013-09-18 14:55:00,35.71,35.84,35.71,35.83,109900.0,18.3262,18.3929,18.3262,18.3878,109900.0
2013-09-18 15:00:00,35.84,35.86,35.82,35.84,114000.0,18.3929,18.4032,18.3827,18.3929,114000.0
2013-09-18 15:05:00,35.85,35.85,35.82,35.84,46700.0,18.3981,18.3981,18.3827,18.3929,46700.0
2013-09-18 15:10:00,35.84,35.84,35.76,35.77,77200.0,18.3929,18.3929,18.3519,18.357,77200.0
2013-09-18 15:15:00,35.78,35.83,35.78,35.82,81700.0,18.3621,18.3878,18.3621,18.3827,81700.0
2013-09-18 15:20:00,35.83,35.87,35.79,35.86,285300.0,18.3878,18.4083,18.3673,18.4032,285300.0
2013-09-18 15:25:00,35.85,35.88,35.85,35.87,143600.0,18.3981,18.4135,18.3981,18.4083,143600.0
2013-09-18 15:30:00,35.87,35.9,35.85,35.87,120600.0,18.4083,18.4237,18.3981,18.4083,120600.0
2013-09-18 15:35:00,35.86,35.95,35.83,35.95,131600.0,18.4032,18.4494,18.3878,18.4494,131600.0
2013-09-18 15:40:00,35.95,35.96,35.94,35.96,108600.0,18.4494,18.4545,18.4442,18.4545,108600.0
2013-09-18 15:45:00,35.95,35.96,35.89,35.91,197200.0,18.4494,18.4545,18.4186,18.4289,197200.0
2013-09-18 15:50:00,35.9,35.92,35.88,35.9,157400.0,18.4237,18.434,18.4135,18.4237,157400.0
2013-09-18 15:55:00,35.9,35.95,35.9,35.93,319300.0,18.4237,18.4494,18.4237,18.4391,319300.0
2013-09-19 09:30:00,36.02,36.3,36.02,36.25,76300.0,18.4853,18.629,18.4853,18.6033,76300.0
2013-09-19 09:35:00,36.24,36.27,36.2,36.26,50700.0,18.5982,18.6136,18.5777,18.6085,50700.0
2013-09-19 09:40:00,36.26,36.41,36.26,36.41,120400.0,18.6085,18.6854,18.6085,18.6854,120400.0
2013-09-19 09:45:00,36.41,36.48,36.41,36.47,113000.0,18.6854,18.7214,18.6854,18.7162,113000.0
2013-09-19 09:50:00,36.47,36.51,36.44,36.48,147100.0,18.7162,18.7368,18.7008,18.7214,147100.0
2013-09-19 09:55:00,36.48,36.77,36.48,36.77,245400.0,18.7214,18.8702,18.7214,18.8702,245400.0
2013-09-19 10:00:00,36.77,36.82,36.7,36.72,123500.0,18.8702,18.8959,18.8343,18.8445,123500.0
2013-09-19 10:05:00,36.72,36.72,36.64,36.65,72900.0,18.8445,18.8445,18.8035,18.8086,72900.0
2013-09-19 10:10:00,36.65,36.78,36.65,36.74,118100.0,18.8086,18.8753,18.8086,18.8548,118100.0
2013-09-19 10:15:00,36.74,36.76,36.66,36.68,103700.0,18.8548,18.8651,18.8137,18.824,103700.0
2013-09-19 10:20:00,36.68,36.71,36.62,36.68,121300.0,18.824,18.8394,18.7932,18.824,121300.0
2013-09-19 10:25:00,36.68,36.74,36.61,36.74,63100.0,18.824,18.8548,18.7881,18.8548,63100.0
2013-09-19 10:30:00,36.74,36.82,36.68,36.72,89200.0,18.8548,18.8959,18.824,18.8445,89200.0
2013-09-19 10:35:00,36.73,36.8,36.67,36.8,50600.0,18.8497,18.8856,18.8189,18.8856,50600.0
2013-09-19 10:40:00,36.8,36.85,36.78,36.79,88500.0,18.8856,18.9113,18.8753,18.8805,88500.0
2013-09-19 10:45:00,36.79,36.79,36.67,36.68,75900.0,18.8805,18.8805,18.8189,18.824,75900.0
2013-09-19 10:50:00,36.68,36.76,36.66,36.76,44500.0,18.824,18.8651,18.8137,18.8651,44500.0
2013-09-19 10:55:00,36.76,36.8,36.74,36.8,50900.0,18.8651,18.8856,18.8548,18.8856,50900.0
2013-09-19 11:00:00,36.8,36.84,36.79,36.83,64200.0,18.8856,18.9061,18.8805,18.901,64200.0
2013-09-19 11:05:00,36.83,36.84,36.78,36.78,43900.0,18.901,18.9061,18.8753,18.8753,43900.0
2013-09-19 11:10:00,36.78,36.83,36.75,36.83,63300.0,18.8753,18.901,18.8599,18.901,63300.0
2013-09-19 11:15:00,36.82,36.91,36.82,36.91,66200.0,18.8959,18.942,18.8959,18.942,66200.0
2013-09-19 11:20:00,36.9,36.9,36.81,36.83,35000.0,18.9369,18.9369,18.8907,18.901,35000.0
2013-09-19 11:25:00,36.82,36.82,36.79,36.81,67700.0,18.8959,18.8959,18.8805,18.8907,67700.0
2013-09-19 11:30:00,36.81,36.81,36.68,36.71,57900.0,18.8907,18.8907,18.824,18.8394,57900.0
2013-09-19 11:35:00,36.71,36.72,36.68,36.71,20800.0,18.8394,18.8445,18.824,18.8394,20800.0
2013-09-19 11:40:00,36.71,36.75,36.7,36.75,49800.0,18.8394,18.8599,18.8343,18.8599,49800.0
2013-09-19 11:45:00,36.74,36.8,36.74,36.8,41600.0,18.8548,18.8856,18.8548,18.8856,41600.0
2013-09-19 11:50:00,36.8,36.83,36.78,36.78,32700.0,18.8856,18.901,18.8753,18.8753,32700.0
2013-09-19 11:55:00,36.78,36.78,36.73,36.76,33400.0,18.8753,18.8753,18.8497,18.8651,33400.0
2013-09-19 12:00:00,36.76,36.83,36.76,36.83,50800.0,18.8651,18.901,18.8651,18.901,50800.0
2013-09-19 12:05:00,36.83,36.87,36.83,36.85,39600.0,18.901,18.9215,18.901,18.9113,39600.0
2013-09-19 12:10:00,36.85,36.85,36.78,36.79,19100.0,18.9113,18.9113,18.8753,18.8805,19100.0
2013-09-19 12:15:00,36.79,36.8,36.76,36.76,34000.0,18.8805,18.8856,18.8651,18.8651,34000.0
2013-09-19 12:20:00,36.75,36.79,36.73,36.78,30200.0,18.8599,18.8805,18.8497,18.8753,30200.0
2013-09-19 12:25:00,36.78,36.79,36.76,36.77,18400.0,18.8753,18.8805,18.8651,18.8702,18400.0
2013-09-19 12:30:00,36.77,36.77,36.74,36.75,20700.0,18.8702,18.8702,18.8548,18.8599,20700.0
2013-09-19 12:35:00,36.75,36.77,36.74,36.77,46300.0,18.8599,18.8702,18.8548,18.8702,46300.0
2013-09-19 12:40:00,36.77,36.79,36.75,36.75,46200.0,18.8702,18.8805,18.8599,18.8599,46200.0
2013-09-19 12:45:00,36.74,36.75,36.72,36.74,24600.0,18.8548,18.8599,18.8445,18.8548,24600.0
2013-09-19 12:50:00,36.74,36.76,36.74,36.76,29200.0,18.8548,18.8651,18.8548,18.8651,29200.0
2013-09-19 12:55:00,36.75,36.76,36.73,36.73,50800.0,18.8599,18.8651,18.8497,18.8497,50800.0
2013-09-19 13:00:00,36.72,36.74,36.69,36.69,86300.0,18.8445,18.8548,18.8291,18.8291,86300.0
2013-09-19 13:05:00,36.69,36.69,36.59,36.6,97300.0,18.8291,18.8291,18.7778,18.783,97300.0
2013-09-19 13:10:00,36.59,36.66,36.56,36.65,50000.0,18.7778,18.8137,18.7624,18.8086,50000.0
2013-09-19 13:15:00,36.65,36.72,36.65,36.72,35200.0,18.8086,18.8445,18.8086,18.8445,35200.0
2013-09-19 13:20:00,36.71,36.73,36.67,36.7,41900.0,18.8394,18.8497,18.8189,18.8343,41900.0
2013-09-19 13:25:00,36.71,36.73,36.7,36.73,26000.0,18.8394,18.8497,18.8343,18.8497,26000.0
2013-09-19 13:30:00,36.74,36.75,36.68,36.71,44900.0,18.8548,18.8599,18.824,18.8394,44900.0
2013-09-19 13:35:00,36.7,36.73,36.67,36.73,48200.0,18.8343,18.8497,18.8189,18.8497,48200.0
2013-09-19 13:40:00,36.73,36.76,36.72,36.76,56100.0,18.8497,18.8651,18.8445,18.8651,56100.0
2013-09-19 13:45:00,36.75,36.82,36.75,36.82,97400.0,18.8599,18.8959,18.8599,18.8959,97400.0
2013-09-19 13:50:00,36.81,36.82,36.78,36.8,43200.0,18.8907,18.8959,18.8753,18.8856,43200.0
2013-09-19 13:55:00,36.8,36.8,36.76,36.77,76400.0,18.8856,18.8856,18.8651,18.8702,76400.0
2013-09-19 14:00:00,36.77,36.78,36.75,36.78,67300.0,18.8702,18.8753,18.8599,18.8753,67300.0
2013-09-19 14:05:00,36.78,36.79,36.75,36.76,85100.0,18.8753,18.8805,18.8599,18.8651,85100.0
2013-09-19 14:10:00,36.76,36.77,36.75,36.76,76100.0,18.8651,18.8702,18.8599,18.8651,76100.0
2013-09-19 14:15:00,36.75,36.76,36.75,36.75,57100.0,18.8599,18.8651,18.8599,18.8599,57100.0
2013-09-19 14:20:00,36.75,36.79,36.75,36.75,92900.0,18.8599,18.8805,18.8599,18.8599,92900.0
2013-09-19 14:25:00,36.75,36.76,36.72,36.73,41100.0,18.8599,18.8651,18.8445,18.8497,41100.0
2013-09-19 14:30:00,36.73,36.73,36.72,36.72,32800.0,18.8497,18.8497,18.8445,18.8445,32800.0
2013-09-19 14:35:00,36.73,36.73,36.67,36.67,81000.0,18.8497,18.8497,18.8189,18.8189,81000.0
2013-09-19 14:40:00,36.67,36.68,36.67,36.67,28600.0,18.8189,18.824,18.8189,18.8189,28600.0
2013-09-19 14:45:00,36.68,36.69,36.65,36.69,100700.0,18.824,18.8291,18.8086,18.8291,100700.0
2013-09-19 14:50:00,36.68,36.69,36.67,36.68,28800.0,18.824,18.8291,18.8189,18.824,28800.0
2013-09-19 14:55:00,36.67,36.76,36.67,36.75,82800.0,18.8189,18.8651,18.8189,18.8599,82800.0
2013-09-19 15:00:00,36.76,36.77,36.72,36.72,514400.0,18.8651,18.8702,18.8445,18.8445,514400.0
2013-09-19 15:05:00,36.72,36.74,36.67,36.72,103000.0,18.8445,18.8548,18.8189,18.8445,103000.0
2013-09-19 15:10:00,36.72,36.73,36.69,36.69,39500.0,18.8445,18.8497,18.8291,18.8291,39500.0
2013-09-19 15:15:00,36.7,36.76,36.69,36.75,97800.0,18.8343,18.8651,18.8291,18.8599,97800.0
2013-09-19 15:20:00,36.75,36.8,36.75,36.76,139100.0,18.8599,18.8856,18.8599,18.8651,139100.0
2013-09-19 15:25:00,36.76,36.77,36.72,36.73,77000.0,18.8651,18.8702,18.8445,18.8497,77000.0
2013-09-19 15:30:00,36.72,36.78,36.72,36.77,75600.0,18.8445,18.8753,18.8445,18.8702,75600.0
2013-09-19 15:35:00,36.78,36.8,36.75,36.77,156300.0,18.8753,18.8856,18.8599,18.8702,156300.0
2013-09-19 15:40:00,36.77,36.8,36.77,36.8,109000.0,18.8702,18.8856,18.8702,18.8856,109000.0
2013-09-19 15:45:00,36.8,36.81,36.79,36.8,149400.0,18.8856,18.8907,18.8805,18.8856,149400.0
2013-09-19 15:50:00,36.81,36.86,36.8,36.86,263500.0,18.8907,18.9164,18.8856,18.9164,263500.0
2013-09-19 15:55:00,36.85,36.9,36.82,36.87,846500.0,18.9113,18.9369,18.8959,18.9215,846500.0
2013-09-20 09:30:00,36.93,36.94,36.78,36.85,638700.0,18.9523,18.9574,18.8753,18.9113,638700.0
2013-09-20 09:35:00,36.85,36.87,36.82,36.84,38600.0,18.9113,18.9215,18.8959,18.9061,38600.0
2013-09-20 09:40:00,36.83,36.83,36.67,36.69,43400.0,18.901,18.901,18.8189,18.8291,43400.0
2013-09-20 09:45:00,36.67,36.73,36.63,36.64,177900.0,18.8189,18.8497,18.7984,18.8035,177900.0
2013-09-20 09:50:00,36.63,36.68,36.62,36.65,84100.0,18.7984,18.824,18.7932,18.8086,84100.0
2013-09-20 09:55:00,36.65,36.66,36.56,36.57,41800.0,18.8086,18.8137,18.7624,18.7676,41800.0
2013-09-20 10:00:00,36.59,36.61,36.53,36.58,86300.0,18.7778,18.7881,18.747,18.7727,86300.0
2013-09-20 10:05:00,36.58,36.65,36.57,36.65,58900.0,18.7727,18.8086,18.7676,18.8086,58900.0
2013-09-20 10:10:00,36.64,36.66,36.61,36.65,48800.0,18.8035,18.8137,18.7881,18.8086,48800.0
2013-09-20 10:15:00,36.65,36.68,36.62,36.68,50000.0,18.8086,18.824,18.7932,18.824,50000.0
2013-09-20 10:20:00,36.68,36.7,36.67,36.67,42300.0,18.824,18.8343,18.8189,18.8189,42300.0
2013-09-20 10:25:00,36.68,36.68,36.64,36.64,26900.0,18.824,18.824,18.8035,18.8035,26900.0
2013-09-20 10:30:00,36.64,36.64,36.61,36.61,64500.0,18.8035,18.8035,18.7881,18.7881,64500.0
2013-09-20 10:35:00,36.61,36.62,36.61,36.62,34900.0,18.7881,18.7932,18.7881,18.7932,34900.0
2013-09-20 10:40:00,36.61,36.7,36.6,36.7,88600.0,18.7881,18.8343,18.783,18.8343,88600.0
2013-09-20 10:45:00,36.7,36.73,36.67,36.73,57500.0,18.8343,18.8497,18.8189,18.8497,57500.0
2013-09-20 10:50:00,36.74,36.74,36.68,36.68,49100.0,18.8548,18.8548,18.824,18.824,49100.0
2013-09-20 10:55:00,36.67,36.67,36.6,36.61,28800.0,18.8189,18.8189,18.783,18.7881,28800.0
2013-09-20 11:00:00,36.61,36.62,36.58,36.58,39400.0,18.7881,18.7932,18.7727,18.7727,39400.0
2013-09-20 11:05:00,36.58,36.6,36.57,36.59,40300.0,18.7727,18.783,18.7676,18.7778,40300.0
2013-09-20 11:10:00,36.59,36.61,36.58,36.58,27200.0,18.7778,18.7881,18.7727,18.7727,27200.0
2013-09-20 11:15:00,36.58,36.59,36.53,36.57,46000.0,18.7727,18.7778,18.747,18.7676,46000.0
2013-09-20 11:20:00,36.57,36.57,36.54,36.54,29600.0,18.7676,18.7676,18.7522,18.7522,29600.0
2013-09-20 11:25:00,36.55,36.65,36.54,36.65,85000.0,18.7573,18.8086,18.7522,18.8086,85000.0
2013-09-20 11:30:00,36.65,36.69,36.64,36.65,33000.0,18.8086,18.8291,18.8035,18.8086,33000.0
2013-09-20 11:35:00,36.65,36.68,36.62,36.63,37100.0,18.8086,18.824,18.7932,18.7984,37100.0
2013-09-20 11:40:00,36.62,36.63,36.59,36.61,24100.0,18.7932,18.7984,18.7778,18.7881,24100.0
2013-09-20 11:45:00,36.61,36.65,36.59,36.59,31400.0,18.7881,18.8086,18.7778,18.7778,31400.0
2013-09-20 11:50:00,36.59,36.59,36.53,36.53,26900.0,18.7778,18.7778,18.747,18.747,26900.0
2013-09-20 11:55:00,36.52,36.54,36.45,36.45,21300.0,18.7419,18.7522,18.706,18.706,21300.0
2013-09-20 12:00:00,36.46,36.55,36.45,36.54,42900.0,18.7111,18.7573,18.706,18.7522,42900.0
2013-09-20 12:05:00,36.54,36.56,36.51,36.52,23600.0,18.7522,18.7624,18.7368,18.7419,23600.0
2013-09-20 12:10:00,36.52,36.55,36.52,36.55,28100.0,18.7419,18.7573,18.7419,18.7573,28100.0
2013-09-20 12:15:00,36.54,36.57,36.54,36.57,19200.0,18.7522,18.7676,18.7522,18.7676,19200.0
2013-09-20 12:20:00,36.57,36.57,36.55,36.56,20700.0,18.7676,18.7676,18.7573,18.7624,20700.0
2013-09-20 12:25:00,36.55,36.59,36.55,36.59,26200.0,18.7573,18.7778,18.7573,18.7778,26200.0
2013-09-20 12:30:00,36.59,36.6,36.57,36.59,24300.0,18.7778,18.783,18.7676,18.7778,24300.0
2013-09-20 12:35:00,36.59,36.64,36.59,36.62,12700.0,18.7778,18.8035,18.7778,18.7932,12700.0
2013-09-20 12:40:00,36.63,36.65,36.6,36.61,19600.0,18.7984,18.8086,18.783,18.7881,19600.0
2013-09-20 12:45:00,36.61,36.66,36.61,36.65,32900.0,18.7881,18.8137,18.7881,18.8086,32900.0
2013-09-20 12:50:00,36.66,36.7,36.66,36.7,22300.0,18.8137,18.8343,18.8137,18.8343,22300.0
2013-09-20 12:55:00,36.7,36.71,36.67,36.67,42500.0,18.8343,18.8394,18.8189,18.8189,42500.0
2013-09-20 13:00:00,36.68,36.68,36.61,36.61,20200.0,18.824,18.824,18.7881,18.7881,20200.0
2013-09-20 13:05:00,36.61,36.65,36.6,36.65,47900.0,18.7881,18.8086,18.783,18.8086,47900.0
2013-09-20 13:10:00,36.65,36.65,36.62,36.63,29400.0,18.8086,18.8086,18.7932,18.7984,29400.0
2013-09-20 13:15:00,36.62,36.67,36.61,36.67,106900.0,18.7932,18.8189,18.7881,18.8189,106900.0
2013-09-20 13:20:00,36.66,36.69,36.66,36.67,42500.0,18.8137,18.8291,18.8137,18.8189,42500.0
2013-09-20 13:25:00,36.67,36.68,36.63,36.64,23200.0,18.8189,18.824,18.7984,18.8035,23200.0
2013-09-20 13:30:00,36.64,36.68,36.63,36.68,31600.0,18.8035,18.824,18.7984,18.824,31600.0
2013-09-20 13:35:00,36.68,36.68,36.66,36.66,29800.0,18.824,18.824,18.8137,18.8137,29800.0
2013-09-20 13:40:00,36.66,36.71,36.66,36.7,81800.0,18.8137,18.8394,18.8137,18.8343,81800.0
2013-09-20 13:45:00,36.69,36.69,36.64,36.64,15000.0,18.8291,18.8291,18.8035,18.8035,15000.0
2013-09-20 13:50:00,36.64,36.66,36.62,36.63,24200.0,18.8035,18.8137,18.7932,18.7984,24200.0
2013-09-20 13:55:00,36.62,36.62,36.56,36.57,20000.0,18.7932,18.7932,18.7624,18.7676,20000.0
2013-09-20 14:00:00,36.57,36.61,36.56,36.59,64600.0,18.7676,18.7881,18.7624,18.7778,64600.0
2013-09-20 14:05:00,36.59,36.59,36.55,36.56,32800.0,18.7778,18.7778,18.7573,18.7624,32800.0
2013-09-20 14:10:00,36.57,36.61,36.57,36.59,27400.0,18.7676,18.7881,18.7676,18.7778,27400.0
2013-09-20 14:15:00,36.59,36.62,36.59,36.62,32200.0,18.7778,18.7932,18.7778,18.7932,32200.0
2013-09-20 14:20:00,36.62,36.65,36.6,36.65,42300.0,18.7932,18.8086,18.783,18.8086,42300.0
2013-09-20 14:25:00,36.65,36.65,36.62,36.62,26300.0,18.8086,18.8086,18.7932,18.7932,26300.0
2013-09-20 14:30:00,36.63,36.7,36.63,36.66,57900.0,18.7984,18.8343,18.7984,18.8137,57900.0
2013-09-20 14:35:00,36.66,36.66,36.62,36.62,39800.0,18.8137,18.8137,18.7932,18.7932,39800.0
2013-09-20 14:40:00,36.62,36.67,36.6,36.66,47200.0,18.7932,18.8189,18.783,18.8137,47200.0
2013-09-20 14:45:00,36.65,36.66,36.63,36.64,130400.0,18.8086,18.8137,18.7984,18.8035,130400.0
2013-09-20 14:50:00,36.64,36.64,36.62,36.62,349500.0,18.8035,18.8035,18.7932,18.7932,349500.0
2013-09-20 14:55:00,36.62,36.66,36.62,36.62,52500.0,18.7932,18.8137,18.7932,18.7932,52500.0
2013-09-20 15:00:00,36.62,36.62,36.6,36.61,25900.0,18.7932,18.7932,18.783,18.7881,25900.0
2013-09-20 15:05:00,36.61,36.63,36.6,36.61,76400.0,18.7881,18.7984,18.783,18.7881,76400.0
2013-09-20 15:10:00,36.6,36.61,36.59,36.6,59600.0,18.783,18.7881,18.7778,18.783,59600.0
2013-09-20 15:15:00,36.6,36.61,36.6,36.6,35400.0,18.783,18.7881,18.783,18.783,35400.0
2013-09-20 15:20:00,36.6,36.61,36.6,36.6,64200.0,18.783,18.7881,18.783,18.783,64200.0
2013-09-20 15:25:00,36.6,36.61,36.55,36.55,71100.0,18.783,18.7881,18.7573,18.7573,71100.0
2013-09-20 15:30:00,36.55,36.6,36.54,36.56,97300.0,18.7573,18.783,18.7522,18.7624,97300.0
2013-09-20 15:35:00,36.56,36.58,36.53,36.56,67000.0,18.7624,18.7727,18.747,18.7624,67000.0
2013-09-20 15:40:00,36.56,36.58,36.56,36.58,60600.0,18.7624,18.7727,18.7624,18.7727,60600.0
2013-09-20 15:45:00,36.58,36.61,36.54,36.57,170200.0,18.7727,18.7881,18.7522,18.7676,170200.0
2013-09-20 15:50:00,36.56,36.62,36.56,36.61,157900.0,18.7624,18.7932,18.7624,18.7881,157900.0
2013-09-20 15:55:00,36.62,36.67,36.61,36.65,506000.0,18.7932,18.8189,18.7881,18.8086,506000.0
2013-09-23 09:30:00,36.46,36.52,36.31,36.34,90400.0,18.7111,18.7419,18.6341,18.6495,90400.0
2013-09-23 09:35:00,36.36,36.52,36.35,36.49,119800.0,18.6598,18.7419,18.6547,18.7265,119800.0
2013-09-23 09:40:00,36.49,36.5,36.38,36.38,55900.0,18.7265,18.7316,18.6701,18.6701,55900.0
2013-09-23 09:45:00,36.38,36.45,36.34,36.43,38900.0,18.6701,18.706,18.6495,18.6957,38900.0
2013-09-23 09:50:00,36.43,36.48,36.41,36.44,64400.0,18.6957,18.7214,18.6854,18.7008,64400.0
2013-09-23 09:55:00,36.45,36.47,36.43,36.44,35700.0,18.706,18.7162,18.6957,18.7008,35700.0
2013-09-23 10:00:00,36.44,36.47,36.39,36.43,52400.0,18.7008,18.7162,18.6752,18.6957,52400.0
2013-09-23 10:05:00,36.44,36.45,36.41,36.44,43200.0,18.7008,18.706,18.6854,18.7008,43200.0
2013-09-23 10:10:00,36.44,36.52,36.44,36.48,56700.0,18.7008,18.7419,18.7008,18.7214,56700.0
2013-09-23 10:15:00,36.47,36.53,36.47,36.48,33200.0,18.7162,18.747,18.7162,18.7214,33200.0
2013-09-23 10:20:00,36.48,36.56,36.41,36.56,91500.0,18.7214,18.7624,18.6854,18.7624,91500.0
2013-09-23 10:25:00,36.56,36.57,36.51,36.51,28300.0,18.7624,18.7676,18.7368,18.7368,28300.0
2013-09-23 10:30:00,36.51,36.52,36.48,36.52,34500.0,18.7368,18.7419,18.7214,18.7419,34500.0
2013-09-23 10:35:00,36.53,36.53,36.48,36.52,27900.0,18.747,18.747,18.7214,18.7419,27900.0
2013-09-23 10:40:00,36.52,36.61,36.52,36.6,33200.0,18.7419,18.7881,18.7419,18.783,33200.0
2013-09-23 10:45:00,36.59,36.63,36.58,36.59,32800.0,18.7778,18.7984,18.7727,18.7778,32800.0
2013-09-23 10:50:00,36.6,36.68,36.58,36.68,69100.0,18.783,18.824,18.7727,18.824,69100.0
2013-09-23 10:55:00,36.67,36.68,36.63,36.63,80000.0,18.8189,18.824,18.7984,18.7984,80000.0
2013-09-23 11:00:00,36.63,36.64,36.54,36.54,47300.0,18.7984,18.8035,18.7522,18.7522,47300.0
2013-09-23 11:05:00,36.53,36.55,36.51,36.53,38100.0,18.747,18.7573,18.7368,18.747,38100.0
2013-09-23 11:10:00,36.54,36.58,36.5,36.51,156900.0,18.7522,18.7727,18.7316,18.7368,156900.0
2013-09-23 11:15:00,36.51,36.52,36.48,36.51,36300.0,18.7368,18.7419,18.7214,18.7368,36300.0
2013-09-23 11:20:00,36.51,36.55,36.5,36.54,64000.0,18.7368,18.7573,18.7316,18.7522,64000.0
2013-09-23 11:25:00,36.54,36.6,36.52,36.58,61400.0,18.7522,18.783,18.7419,18.7727,61400.0
2013-09-23 11:30:00,36.59,36.59,36.57,36.57,10600.0,18.7778,18.7778,18.7676,18.7676,10600.0
2013-09-23 11:35:00,36.57,36.57,36.52,36.53,55000.0,18.7676,18.7676,18.7419,18.747,55000.0
2013-09-23 11:40:00,36.54,36.55,36.51,36.52,48500.0,18.7522,18.7573,18.7368,18.7419,48500.0
2013-09-23 11:45:00,36.52,36.52,36.48,36.48,28800.0,18.7419,18.7419,18.7214,18.7214,28800.0
2013-09-23 11:50:00,36.48,36.51,36.43,36.5,44300.0,18.7214,18.7368,18.6957,18.7316,44300.0
2013-09-23 11:55:00,36.5,36.52,36.49,36.52,16200.0,18.7316,18.7419,18.7265,18.7419,16200.0
2013-09-23 12:00:00,36.52,36.59,36.52,36.57,34900.0,18.7419,18.7778,18.7419,18.7676,34900.0
2013-09-23 12:05:00,36.58,36.59,36.55,36.59,52500.0,18.7727,18.7778,18.7573,18.7778,52500.0
2013-09-23 12:10:00,36.59,36.6,36.55,36.58,39700.0,18.7778,18.783,18.7573,18.7727,39700.0
2013-09-23 12:15:00,36.58,36.62,36.58,36.61,36900.0,18.7727,18.7932,18.7727,18.7881,36900.0
2013-09-23 12:20:00,36.61,36.61,36.59,36.6,9200.0,18.7881,18.7881,18.7778,18.783,9200.0
2013-09-23 12:25:00,36.59,36.6,36.58,36.59,20000.0,18.7778,18.783,18.7727,18.7778,20000.0
2013-09-23 12:30:00,36.59,36.59,36.57,36.57,62800.0,18.7778,18.7778,18.7676,18.7676,62800.0
2013-09-23 12:35:00,36.58,36.58,36.55,36.55,15200.0,18.7727,18.7727,18.7573,18.7573,15200.0
2013-09-23 12:40:00,36.55,36.55,36.48,36.5,59900.0,18.7573,18.7573,18.7214,18.7316,59900.0
2013-09-23 12:45:00,36.51,36.51,36.45,36.45,26400.0,18.7368,18.7368,18.706,18.706,26400.0
2013-09-23 12:50:00,36.45,36.51,36.45,36.5,21500.0,18.706,18.7368,18.706,18.7316,21500.0
2013-09-23 12:55:00,36.51,36.51,36.49,36.49,16100.0,18.7368,18.7368,18.7265,18.7265,16100.0
2013-09-23 13:00:00,36.5,36.5,36.49,36.5,16900.0,18.7316,18.7316,18.7265,18.7316,16900.0
2013-09-23 13:05:00,36.5,36.52,36.49,36.52,65000.0,18.7316,18.7419,18.7265,18.7419,65000.0
2013-09-23 13:10:00,36.52,36.52,36.47,36.47,35500.0,18.7419,18.7419,18.7162,18.7162,35500.0
2013-09-23 13:15:00,36.48,36.48,36.45,36.47,49200.0,18.7214,18.7214,18.706,18.7162,49200.0
2013-09-23 13:20:00,36.48,36.5,36.47,36.49,19600.0,18.7214,18.7316,18.7162,18.7265,19600.0
2013-09-23 13:25:00,36.49,36.54,36.49,36.52,22900.0,18.7265,18.7522,18.7265,18.7419,22900.0
2013-09-23 13:30:00,36.53,36.54,36.51,36.51,12800.0,18.747,18.7522,18.7368,18.7368,12800.0
2013-09-23 13:35:00,36.51,36.52,36.5,36.51,21300.0,18.7368,18.7419,18.7316,18.7368,21300.0
2013-09-23 13:40:00,36.51,36.52,36.49,36.49,14900.0,18.7368,18.7419,18.7265,18.7265,14900.0
2013-09-23 13:45:00,36.49,36.5,36.48,36.5,16200.0,18.7265,18.7316,18.7214,18.7316,16200.0
2013-09-23 13:50:00,36.51,36.53,36.5,36.51,35500.0,18.7368,18.747,18.7316,18.7368,35500.0
2013-09-23 13:55:00,36.51,36.52,36.51,36.52,9500.0,18.7368,18.7419,18.7368,18.7419,9500.0
2013-09-23 14:00:00,36.52,36.54,36.52,36.54,28200.0,18.7419,18.7522,18.7419,18.7522,28200.0
2013-09-23 14:05:00,36.54,36.57,36.52,36.54,86300.0,18.7522,18.7676,18.7419,18.7522,86300.0
2013-09-23 14:10:00,36.54,36.55,36.54,36.55,36700.0,18.7522,18.7573,18.7522,18.7573,36700.0
2013-09-23 14:15:00,36.54,36.55,36.53,36.53,16700.0,18.7522,18.7573,18.747,18.747,16700.0
2013-09-23 14:20:00,36.53,36.54,36.51,36.52,45700.0,18.747,18.7522,18.7368,18.7419,45700.0
2013-09-23 14:25:00,36.51,36.52,36.48,36.48,16400.0,18.7368,18.7419,18.7214,18.7214,16400.0
2013-09-23 14:30:00,36.48,36.5,36.48,36.49,40300.0,18.7214,18.7316,18.7214,18.7265,40300.0
2013-09-23 14:35:00,36.49,36.49,36.47,36.48,55500.0,18.7265,18.7265,18.7162,18.7214,55500.0
2013-09-23 14:40:00,36.48,36.51,36.47,36.51,33900.0,18.7214,18.7368,18.7162,18.7368,33900.0
2013-09-23 14:45:00,36.51,36.51,36.49,36.49,58900.0,18.7368,18.7368,18.7265,18.7265,58900.0
2013-09-23 14:50:00,36.49,36.53,36.49,36.53,33100.0,18.7265,18.747,18.7265,18.747,33100.0
2013-09-23 14:55:00,36.53,36.53,36.5,36.52,33500.0,18.747,18.747,18.7316,18.7419,33500.0
2013-09-23 15:00:00,36.52,36.53,36.48,36.49,19100.0,18.7419,18.747,18.7214,18.7265,19100.0
2013-09-23 15:05:00,36.49,36.5,36.48,36.5,24300.0,18.7265,18.7316,18.7214,18.7316,24300.0
2013-09-23 15:10:00,36.5,36.51,36.49,36.49,17600.0,18.7316,18.7368,18.7265,18.7265,17600.0
2013-09-23 15:15:00,36.49,36.51,36.49,36.49,21100.0,18.7265,18.7368,18.7265,18.7265,21100.0
2013-09-23 15:20:00,36.49,36.5,36.48,36.5,28200.0,18.7265,18.7316,18.7214,18.7316,28200.0
2013-09-23 15:25:00,36.5,36.5,36.45,36.46,39500.0,18.7316,18.7316,18.706,18.7111,39500.0
2013-09-23 15:30:00,36.46,36.48,36.44,36.45,54400.0,18.7111,18.7214,18.7008,18.706,54400.0
2013-09-23 15:35:00,36.45,36.49,36.45,36.48,47500.0,18.706,18.7265,18.706,18.7214,47500.0
2013-09-23 15:40:00,36.48,36.53,36.48,36.5,91300.0,18.7214,18.747,18.7214,18.7316,91300.0
2013-09-23 15:45:00,36.51,36.53,36.49,36.53,116800.0,18.7368,18.747,18.7265,18.747,116800.0
2013-09-23 15:50:00,36.52,36.58,36.52,36.57,234000.0,18.7419,18.7727,18.7419,18.7676,234000.0
2013-09-23 15:55:00,36.56,36.58,36.5,36.51,184900.0,18.7624,18.7727,18.7316,18.7368,184900.0
2013-09-24 09:30:00,36.51,36.52,36.32,36.36,50300.0,18.7368,18.7419,18.6393,18.6598,50300.0
2013-09-24 09:35:00,36.35,36.41,36.33,36.41,57900.0,18.6547,18.6854,18.6444,18.6854,57900.0
2013-09-24 09:40:00,36.42,36.52,36.41,36.48,65600.0,18.6906,18.7419,18.6854,18.7214,65600.0
2013-09-24 09:45:00,36.48,36.5,36.44,36.49,28600.0,18.7214,18.7316,18.7008,18.7265,28600.0
2013-09-24 09:50:00,36.49,36.56,36.44,36.55,32300.0,18.7265,18.7624,18.7008,18.7573,32300.0
2013-09-24 09:55:00,36.55,36.55,36.46,36.46,19600.0,18.7573,18.7573,18.7111,18.7111,19600.0
2013-09-24 10:00:00,36.45,36.45,36.38,36.41,51300.0,18.706,18.706,18.6701,18.6854,51300.0
2013-09-24 10:05:00,36.41,36.43,36.4,36.41,35200.0,18.6854,18.6957,18.6803,18.6854,35200.0
2013-09-24 10:10:00,36.41,36.51,36.4,36.46,34500.0,18.6854,18.7368,18.6803,18.7111,34500.0
2013-09-24 10:15:00,36.45,36.47,36.42,36.47,33600.0,18.706,18.7162,18.6906,18.7162,33600.0
2013-09-24 10:20:00,36.47,36.52,36.47,36.47,22900.0,18.7162,18.7419,18.7162,18.7162,22900.0
2013-09-24 10:25:00,36.48,36.51,36.44,36.51,36400.0,18.7214,18.7368,18.7008,18.7368,36400.0
2013-09-24 10:30:00,36.51,36.56,36.45,36.56,36100.0,18.7368,18.7624,18.706,18.7624,36100.0
2013-09-24 10:35:00,36.55,36.63,36.54,36.55,49700.0,18.7573,18.7984,18.7522,18.7573,49700.0
2013-09-24 10:40:00,36.54,36.58,36.53,36.57,29300.0,18.7522,18.7727,18.747,18.7676,29300.0
2013-09-24 10:45:00,36.57,36.57,36.52,36.53,22500.0,18.7676,18.7676,18.7419,18.747,22500.0
2013-09-24 10:50:00,36.54,36.64,36.54,36.61,21900.0,18.7522,18.8035,18.7522,18.7881,21900.0
2013-09-24 10:55:00,36.61,36.64,36.6,36.62,14900.0,18.7881,18.8035,18.783,18.7932,14900.0
2013-09-24 11:00:00,36.61,36.65,36.6,36.65,43700.0,18.7881,18.8086,18.783,18.8086,43700.0
2013-09-24 11:05:00,36.65,36.68,36.64,36.66,21100.0,18.8086,18.824,18.8035,18.8137,21100.0
2013-09-24 11:10:00,36.65,36.69,36.64,36.68,28700.0,18.8086,18.8291,18.8035,18.824,28700.0
2013-09-24 11:15:00,36.69,36.71,36.68,36.71,25800.0,18.8291,18.8394,18.824,18.8394,25800.0
2013-09-24 11:20:00,36.7,36.72,36.69,36.71,16300.0,18.8343,18.8445,18.8291,18.8394,16300.0
2013-09-24 11:25:00,36.71,36.71,36.68,36.71,20700.0,18.8394,18.8394,18.824,18.8394,20700.0
2013-09-24 11:30:00,36.72,36.73,36.69,36.71,25200.0,18.8445,18.8497,18.8291,18.8394,25200.0
2013-09-24 11:35:00,36.71,36.71,36.68,36.7,27300.0,18.8394,18.8394,18.824,18.8343,27300.0
2013-09-24 11:40:00,36.7,36.8,36.7,36.8,41200.0,18.8343,18.8856,18.8343,18.8856,41200.0
2013-09-24 11:45:00,36.8,36.8,36.76,36.78,37900.0,18.8856,18.8856,18.8651,18.8753,37900.0
2013-09-24 11:50:00,36.78,36.8,36.76,36.8,40900.0,18.8753,18.8856,18.8651,18.8856,40900.0
2013-09-24 11:55:00,36.8,36.81,36.77,36.8,50200.0,18.8856,18.8907,18.8702,18.8856,50200.0
2013-09-24 12:00:00,36.79,36.8,36.76,36.78,44000.0,18.8805,18.8856,18.8651,18.8753,44000.0
2013-09-24 12:05:00,36.78,36.79,36.77,36.78,19700.0,18.8753,18.8805,18.8702,18.8753,19700.0
2013-09-24 12:10:00,36.78,36.8,36.77,36.79,30800.0,18.8753,18.8856,18.8702,18.8805,30800.0
2013-09-24 12:15:00,36.78,36.79,36.77,36.78,29100.0,18.8753,18.8805,18.8702,18.8753,29100.0
2013-09-24 12:20:00,36.78,36.82,36.78,36.8,64800.0,18.8753,18.8959,18.8753,18.8856,64800.0
2013-09-24 12:25:00,36.8,36.8,36.77,36.78,24600.0,18.8856,18.8856,18.8702,18.8753,24600.0
2013-09-24 12:30:00,36.78,36.8,36.78,36.8,23600.0,18.8753,18.8856,18.8753,18.8856,23600.0
2013-09-24 12:35:00,36.8,36.83,36.8,36.82,36400.0,18.8856,18.901,18.8856,18.8959,36400.0
2013-09-24 12:40:00,36.81,36.83,36.8,36.83,101800.0,18.8907,18.901,18.8856,18.901,101800.0
2013-09-24 12:45:00,36.82,36.83,36.8,36.81,65400.0,18.8959,18.901,18.8856,18.8907,65400.0
2013-09-24 12:50:00,36.8,36.81,36.78,36.78,15900.0,18.8856,18.8907,18.8753,18.8753,15900.0
2013-09-24 12:55:00,36.79,36.81,36.78,36.78,32200.0,18.8805,18.8907,18.8753,18.8753,32200.0
2013-09-24 13:00:00,36.78,36.81,36.78,36.79,22500.0,18.8753,18.8907,18.8753,18.8805,22500.0
2013-09-24 13:05:00,36.79,36.8,36.78,36.78,15700.0,18.8805,18.8856,18.8753,18.8753,15700.0
2013-09-24 13:10:00,36.79,36.8,36.77,36.79,17100.0,18.8805,18.8856,18.8702,18.8805,17100.0
2013-09-24 13:15:00,36.79,36.8,36.78,36.8,17200.0,18.8805,18.8856,18.8753,18.8856,17200.0
2013-09-24 13:20:00,36.8,36.81,36.78,36.78,19600.0,18.8856,18.8907,18.8753,18.8753,19600.0
2013-09-24 13:25:00,36.78,36.81,36.78,36.81,34400.0,18.8753,18.8907,18.8753,18.8907,34400.0
2013-09-24 13:30:00,36.8,36.81,36.8,36.8,21300.0,18.8856,18.8907,18.8856,18.8856,21300.0
2013-09-24 13:35:00,36.8,36.82,36.8,36.8,30900.0,18.8856,18.8959,18.8856,18.8856,30900.0
2013-09-24 13:40:00,36.81,36.81,36.76,36.76,18300.0,18.8907,18.8907,18.8651,18.8651,18300.0
2013-09-24 13:45:00,36.76,36.78,36.76,36.76,14400.0,18.8651,18.8753,18.8651,18.8651,14400.0
2013-09-24 13:50:00,36.76,36.77,36.76,36.76,12900.0,18.8651,18.8702,18.8651,18.8651,12900.0
2013-09-24 13:55:00,36.76,36.76,36.73,36.73,7600.0,18.8651,18.8651,18.8497,18.8497,7600.0
2013-09-24 14:00:00,36.73,36.73,36.7,36.71,15100.0,18.8497,18.8497,18.8343,18.8394,15100.0
2013-09-24 14:05:00,36.72,36.77,36.71,36.77,16400.0,18.8445,18.8702,18.8394,18.8702,16400.0
2013-09-24 14:10:00,36.78,36.78,36.74,36.75,13800.0,18.8753,18.8753,18.8548,18.8599,13800.0
2013-09-24 14:15:00,36.74,36.76,36.74,36.76,19300.0,18.8548,18.8651,18.8548,18.8651,19300.0
2013-09-24 14:20:00,36.77,36.77,36.72,36.72,16600.0,18.8702,18.8702,18.8445,18.8445,16600.0
2013-09-24 14:25:00,36.72,36.75,36.72,36.73,10500.0,18.8445,18.8599,18.8445,18.8497,10500.0
2013-09-24 14:30:00,36.73,36.74,36.73,36.73,10700.0,18.8497,18.8548,18.8497,18.8497,10700.0
2013-09-24 14:35:00,36.74,36.74,36.67,36.68,14700.0,18.8548,18.8548,18.8189,18.824,14700.0
2013-09-24 14:40:00,36.68,36.73,36.68,36.73,35600.0,18.824,18.8497,18.824,18.8497,35600.0
2013-09-24 14:45:00,36.73,36.74,36.71,36.72,13500.0,18.8497,18.8548,18.8394,18.8445,13500.0
2013-09-24 14:50:00,36.71,36.73,36.7,36.73,33100.0,18.8394,18.8497,18.8343,18.8497,33100.0
2013-09-24 14:55:00,36.73,36.73,36.7,36.72,25900.0,18.8497,18.8497,18.8343,18.8445,25900.0
2013-09-24 15:00:00,36.72,36.72,36.69,36.7,34900.0,18.8445,18.8445,18.8291,18.8343,34900.0
2013-09-24 15:05:00,36.71,36.71,36.69,36.7,12400.0,18.8394,18.8394,18.8291,18.8343,12400.0
2013-09-24 15:10:00,36.7,36.71,36.68,36.68,41100.0,18.8343,18.8394,18.824,18.824,41100.0
2013-09-24 15:15:00,36.67,36.71,36.67,36.67,29700.0,18.8189,18.8394,18.8189,18.8189,29700.0
2013-09-24 15:20:00,36.67,36.68,36.66,36.66,28300.0,18.8189,18.824,18.8137,18.8137,28300.0
2013-09-24 15:25:00,36.66,36.66,36.61,36.61,35100.0,18.8137,18.8137,18.7881,18.7881,35100.0
2013-09-24 15:30:00,36.61,36.61,36.58,36.59,40100.0,18.7881,18.7881,18.7727,18.7778,40100.0
2013-09-24 15:35:00,36.59,36.59,36.54,36.55,44200.0,18.7778,18.7778,18.7522,18.7573,44200.0
2013-09-24 15:40:00,36.54,36.6,36.53,36.59,75100.0,18.7522,18.783,18.747,18.7778,75100.0
2013-09-24 15:45:00,36.59,36.62,36.56,36.61,217400.0,18.7778,18.7932,18.7624,18.7881,217400.0
2013-09-24 15:50:00,36.61,36.61,36.57,36.57,87100.0,18.7881,18.7881,18.7676,18.7676,87100.0
2013-09-24 15:55:00,36.57,36.62,36.54,36.6,356500.0,18.7676,18.7932,18.7522,18.783,356500.0
2013-09-25 09:30:00,36.7,36.75,36.57,36.57,59500.0,18.8343,18.8599,18.7676,18.7676,59500.0
2013-09-25 09:35:00,36.54,36.67,36.53,36.65,31100.0,18.7522,18.8189,18.747,18.8086,31100.0
2013-09-25 09:40:00,36.64,36.7,36.63,36.67,34400.0,18.8035,18.8343,18.7984,18.8189,34400.0
2013-09-25 09:45:00,36.69,36.69,36.57,36.63,32700.0,18.8291,18.8291,18.7676,18.7984,32700.0
2013-09-25 09:50:00,36.62,36.65,36.58,36.59,27800.0,18.7932,18.8086,18.7727,18.7778,27800.0
2013-09-25 09:55:00,36.58,36.6,36.56,36.57,19400.0,18.7727,18.783,18.7624,18.7676,19400.0
2013-09-25 10:00:00,36.58,36.59,36.52,36.56,45300.0,18.7727,18.7778,18.7419,18.7624,45300.0
2013-09-25 10:05:00,36.56,36.56,36.49,36.51,34500.0,18.7624,18.7624,18.7265,18.7368,34500.0
2013-09-25 10:10:00,36.5,36.5,36.41,36.43,21500.0,18.7316,18.7316,18.6854,18.6957,21500.0
2013-09-25 10:15:00,36.43,36.49,36.4,36.41,30800.0,18.6957,18.7265,18.6803,18.6854,30800.0
2013-09-25 10:20:00,36.41,36.48,36.38,36.46,33600.0,18.6854,18.7214,18.6701,18.7111,33600.0
2013-09-25 10:25:00,36.46,36.46,36.41,36.42,21500.0,18.7111,18.7111,18.6854,18.6906,21500.0
2013-09-25 10:30:00,36.41,36.43,36.35,36.42,32200.0,18.6854,18.6957,18.6547,18.6906,32200.0
2013-09-25 10:35:00,36.42,36.42,36.36,36.36,21800.0,18.6906,18.6906,18.6598,18.6598,21800.0
2013-09-25 10:40:00,36.36,36.49,36.35,36.45,79600.0,18.6598,18.7265,18.6547,18.706,79600.0
2013-09-25 10:45:00,36.47,36.5,36.47,36.48,25100.0,18.7162,18.7316,18.7162,18.7214,25100.0
2013-09-25 10:50:00,36.49,36.49,36.47,36.49,21200.0,18.7265,18.7265,18.7162,18.7265,21200.0
2013-09-25 10:55:00,36.48,36.49,36.41,36.42,30800.0,18.7214,18.7265,18.6854,18.6906,30800.0
2013-09-25 11:00:00,36.43,36.46,36.41,36.43,27200.0,18.6957,18.7111,18.6854,18.6957,27200.0
2013-09-25 11:05:00,36.43,36.45,36.41,36.45,12500.0,18.6957,18.706,18.6854,18.706,12500.0
2013-09-25 11:10:00,36.45,36.51,36.43,36.51,20500.0,18.706,18.7368,18.6957,18.7368,20500.0
2013-09-25 11:15:00,36.51,36.59,36.51,36.56,37000.0,18.7368,18.7778,18.7368,18.7624,37000.0
2013-09-25 11:20:00,36.57,36.59,36.56,36.57,14800.0,18.7676,18.7778,18.7624,18.7676,14800.0
2013-09-25 11:25:00,36.56,36.65,36.56,36.64,23700.0,18.7624,18.8086,18.7624,18.8035,23700.0
2013-09-25 11:30:00,36.65,36.66,36.63,36.64,26100.0,18.8086,18.8137,18.7984,18.8035,26100.0
2013-09-25 11:35:00,36.64,36.69,36.63,36.67,21400.0,18.8035,18.8291,18.7984,18.8189,21400.0
2013-09-25 11:40:00,36.66,36.69,36.65,36.67,24200.0,18.8137,18.8291,18.8086,18.8189,24200.0
2013-09-25 11:45:00,36.68,36.69,36.66,36.66,13300.0,18.824,18.8291,18.8137,18.8137,13300.0
2013-09-25 11:50:00,36.67,36.67,36.61,36.61,25100.0,18.8189,18.8189,18.7881,18.7881,25100.0
2013-09-25 11:55:00,36.61,36.61,36.56,36.56,17300.0,18.7881,18.7881,18.7624,18.7624,17300.0
2013-09-25 12:00:00,36.57,36.57,36.52,36.56,26700.0,18.7676,18.7676,18.7419,18.7624,26700.0
2013-09-25 12:05:00,36.56,36.58,36.55,36.56,22800.0,18.7624,18.7727,18.7573,18.7624,22800.0
2013-09-25 12:10:00,36.55,36.55,36.52,36.53,15900.0,18.7573,18.7573,18.7419,18.747,15900.0
2013-09-25 12:15:00,36.53,36.54,36.5,36.51,19400.0,18.747,18.7522,18.7316,18.7368,19400.0
2013-09-25 12:20:00,36.5,36.51,36.46,36.48,26400.0,18.7316,18.7368,18.7111,18.7214,26400.0
2013-09-25 12:25:00,36.48,36.49,36.48,36.48,15700.0,18.7214,18.7265,18.7214,18.7214,15700.0
2013-09-25 12:30:00,36.48,36.49,36.46,36.46,7100.0,18.7214,18.7265,18.7111,18.7111,7100.0
2013-09-25 12:35:00,36.46,36.5,36.45,36.5,17900.0,18.7111,18.7316,18.706,18.7316,17900.0
2013-09-25 12:40:00,36.5,36.52,36.47,36.52,15400.0,18.7316,18.7419,18.7162,18.7419,15400.0
2013-09-25 12:45:00,36.52,36.53,36.51,36.52,15300.0,18.7419,18.747,18.7368,18.7419,15300.0
2013-09-25 12:50:00,36.53,36.53,36.49,36.51,11100.0,18.747,18.747,18.7265,18.7368,11100.0
2013-09-25 12:55:00,36.51,36.58,36.51,36.58,9600.0,18.7368,18.7727,18.7368,18.7727,9600.0
2013-09-25 13:00:00,36.58,36.59,36.56,36.56,26000.0,18.7727,18.7778,18.7624,18.7624,26000.0
2013-09-25 13:05:00,36.56,36.56,36.55,36.55,8500.0,18.7624,18.7624,18.7573,18.7573,8500.0
2013-09-25 13:10:00,36.55,36.57,36.53,36.56,23500.0,18.7573,18.7676,18.747,18.7624,23500.0
2013-09-25 13:15:00,36.55,36.55,36.52,36.53,11500.0,18.7573,18.7573,18.7419,18.747,11500.0
2013-09-25 13:20:00,36.54,36.55,36.52,36.52,29100.0,18.7522,18.7573,18.7419,18.7419,29100.0
2013-09-25 13:25:00,36.52,36.54,36.5,36.54,15400.0,18.7419,18.7522,18.7316,18.7522,15400.0
2013-09-25 13:30:00,36.53,36.54,36.45,36.46,39400.0,18.747,18.7522,18.706,18.7111,39400.0
2013-09-25 13:35:00,36.45,36.46,36.41,36.41,51100.0,18.706,18.7111,18.6854,18.6854,51100.0
2013-09-25 13:40:00,36.41,36.42,36.33,36.34,42100.0,18.6854,18.6906,18.6444,18.6495,42100.0
2013-09-25 13:45:00,36.35,36.38,36.35,36.37,32100.0,18.6547,18.6701,18.6547,18.6649,32100.0
2013-09-25 13:50:00,36.36,36.36,36.31,36.33,21000.0,18.6598,18.6598,18.6341,18.6444,21000.0
2013-09-25 13:55:00,36.34,36.4,36.34,36.39,25600.0,18.6495,18.6803,18.6495,18.6752,25600.0
2013-09-25 14:00:00,36.39,36.4,36.34,36.38,50600.0,18.6752,18.6803,18.6495,18.6701,50600.0
2013-09-25 14:05:00,36.39,36.4,36.36,36.36,18800.0,18.6752,18.6803,18.6598,18.6598,18800.0
2013-09-25 14:10:00,36.36,36.39,36.34,36.39,31800.0,18.6598,18.6752,18.6495,18.6752,31800.0
2013-09-25 14:15:00,36.39,36.43,36.38,36.38,12500.0,18.6752,18.6957,18.6701,18.6701,12500.0
2013-09-25 14:20:00,36.38,36.4,36.37,36.37,12000.0,18.6701,18.6803,18.6649,18.6649,12000.0
2013-09-25 14:25:00,36.37,36.38,36.34,36.36,28400.0,18.6649,18.6701,18.6495,18.6598,28400.0
2013-09-25 14:30:00,36.36,36.37,36.3,36.3,35700.0,18.6598,18.6649,18.629,18.629,35700.0
2013-09-25 14:35:00,36.3,36.3,36.28,36.29,32000.0,18.629,18.629,18.6187,18.6239,32000.0
2013-09-25 14:40:00,36.29,36.31,36.29,36.31,19600.0,18.6239,18.6341,18.6239,18.6341,19600.0
2013-09-25 14:45:00,36.3,36.34,36.3,36.34,27200.0,18.629,18.6495,18.629,18.6495,27200.0
2013-09-25 14:50:00,36.34,36.34,36.29,36.3,28700.0,18.6495,18.6495,18.6239,18.629,28700.0
2013-09-25 14:55:00,36.31,36.32,36.26,36.28,36300.0,18.6341,18.6393,18.6085,18.6187,36300.0
2013-09-25 15:00:00,36.28,36.33,36.28,36.29,36600.0,18.6187,18.6444,18.6187,18.6239,36600.0
2013-09-25 15:05:00,36.3,36.38,36.3,36.38,19700.0,18.629,18.6701,18.629,18.6701,19700.0
2013-09-25 15:10:00,36.38,36.44,36.38,36.42,53300.0,18.6701,18.7008,18.6701,18.6906,53300.0
2013-09-25 15:15:00,36.42,36.42,36.35,36.37,32900.0,18.6906,18.6906,18.6547,18.6649,32900.0
2013-09-25 15:20:00,36.36,36.37,36.31,36.34,91300.0,18.6598,18.6649,18.6341,18.6495,91300.0
2013-09-25 15:25:00,36.33,36.36,36.31,36.36,80100.0,18.6444,18.6598,18.6341,18.6598,80100.0
2013-09-25 15:30:00,36.35,36.36,36.32,36.35,33900.0,18.6547,18.6598,18.6393,18.6547,33900.0
2013-09-25 15:35:00,36.35,36.35,36.28,36.28,42000.0,18.6547,18.6547,18.6187,18.6187,42000.0
2013-09-25 15:40:00,36.28,36.35,36.28,36.29,68200.0,18.6187,18.6547,18.6187,18.6239,68200.0
2013-09-25 15:45:00,36.29,36.29,36.23,36.24,145800.0,18.6239,18.6239,18.5931,18.5982,145800.0
2013-09-25 15:50:00,36.24,36.26,36.21,36.24,163300.0,18.5982,18.6085,18.5828,18.5982,163300.0
2013-09-25 15:55:00,36.23,36.25,36.22,36.24,212800.0,18.5931,18.6033,18.5879,18.5982,212800.0
2013-09-26 09:30:00,36.39,36.43,36.26,36.35,95400.0,18.6752,18.6957,18.6085,18.6547,95400.0
2013-09-26 09:35:00,36.33,36.37,36.27,36.37,45900.0,18.6444,18.6649,18.6136,18.6649,45900.0
2013-09-26 09:40:00,36.38,36.38,36.25,36.27,26600.0,18.6701,18.6701,18.6033,18.6136,26600.0
2013-09-26 09:45:00,36.27,36.27,36.23,36.25,26300.0,18.6136,18.6136,18.5931,18.6033,26300.0
2013-09-26 09:50:00,36.25,36.29,36.18,36.21,65300.0,18.6033,18.6239,18.5674,18.5828,65300.0
2013-09-26 09:55:00,36.23,36.3,36.23,36.27,16000.0,18.5931,18.629,18.5931,18.6136,16000.0
2013-09-26 10:00:00,36.27,36.34,36.27,36.33,26800.0,18.6136,18.6495,18.6136,18.6444,26800.0
2013-09-26 10:05:00,36.34,36.35,36.28,36.3,18700.0,18.6495,18.6547,18.6187,18.629,18700.0
2013-09-26 10:10:00,36.3,36.33,36.27,36.28,33700.0,18.629,18.6444,18.6136,18.6187,33700.0
2013-09-26 10:15:00,36.27,36.34,36.27,36.34,24200.0,18.6136,18.6495,18.6136,18.6495,24200.0
2013-09-26 10:20:00,36.34,36.34,36.27,36.29,35600.0,18.6495,18.6495,18.6136,18.6239,35600.0
2013-09-26 10:25:00,36.29,36.33,36.29,36.32,26900.0,18.6239,18.6444,18.6239,18.6393,26900.0
2013-09-26 10:30:00,36.31,36.34,36.28,36.29,49700.0,18.6341,18.6495,18.6187,18.6239,49700.0
2013-09-26 10:35:00,36.29,36.36,36.29,36.35,10900.0,18.6239,18.6598,18.6239,18.6547,10900.0
2013-09-26 10:40:00,36.35,36.35,36.27,36.29,38000.0,18.6547,18.6547,18.6136,18.6239,38000.0
2013-09-26 10:45:00,36.29,36.29,36.23,36.29,47500.0,18.6239,18.6239,18.5931,18.6239,47500.0
2013-09-26 10:50:00,36.29,36.29,36.23,36.26,23300.0,18.6239,18.6239,18.5931,18.6085,23300.0
2013-09-26 10:55:00,36.26,36.29,36.26,36.29,19600.0,18.6085,18.6239,18.6085,18.6239,19600.0
2013-09-26 11:00:00,36.29,36.32,36.26,36.32,43000.0,18.6239,18.6393,18.6085,18.6393,43000.0
2013-09-26 11:05:00,36.31,36.37,36.3,36.37,29000.0,18.6341,18.6649,18.629,18.6649,29000.0
2013-09-26 11:10:00,36.37,36.38,36.35,36.36,23600.0,18.6649,18.6701,18.6547,18.6598,23600.0
2013-09-26 11:15:00,36.36,36.37,36.32,36.37,34000.0,18.6598,18.6649,18.6393,18.6649,34000.0
2013-09-26 11:20:00,36.38,36.38,36.32,36.33,48800.0,18.6701,18.6701,18.6393,18.6444,48800.0
2013-09-26 11:25:00,36.34,36.34,36.32,36.33,22200.0,18.6495,18.6495,18.6393,18.6444,22200.0
2013-09-26 11:30:00,36.32,36.33,36.29,36.32,32900.0,18.6393,18.6444,18.6239,18.6393,32900.0
2013-09-26 11:35:00,36.33,36.36,36.31,36.31,25500.0,18.6444,18.6598,18.6341,18.6341,25500.0
2013-09-26 11:40:00,36.32,36.36,36.32,36.36,16200.0,18.6393,18.6598,18.6393,18.6598,16200.0
2013-09-26 11:45:00,36.37,36.38,36.3,36.31,25400.0,18.6649,18.6701,18.629,18.6341,25400.0
2013-09-26 11:50:00,36.32,36.32,36.3,36.31,10900.0,18.6393,18.6393,18.629,18.6341,10900.0
2013-09-26 11:55:00,36.31,36.31,36.3,36.3,16900.0,18.6341,18.6341,18.629,18.629,16900.0
2013-09-26 12:00:00,36.31,36.31,36.29,36.29,16100.0,18.6341,18.6341,18.6239,18.6239,16100.0
2013-09-26 12:05:00,36.3,36.32,36.27,36.32,45100.0,18.629,18.6393,18.6136,18.6393,45100.0
2013-09-26 12:10:00,36.32,36.33,36.32,36.33,10300.0,18.6393,18.6444,18.6393,18.6444,10300.0
2013-09-26 12:15:00,36.33,36.33,36.3,36.31,19600.0,18.6444,18.6444,18.629,18.6341,19600.0
2013-09-26 12:20:00,36.31,36.31,36.28,36.3,23000.0,18.6341,18.6341,18.6187,18.629,23000.0
2013-09-26 12:25:00,36.3,36.31,36.28,36.28,23400.0,18.629,18.6341,18.6187,18.6187,23400.0
2013-09-26 12:30:00,36.29,36.29,36.28,36.29,24600.0,18.6239,18.6239,18.6187,18.6239,24600.0
2013-09-26 12:35:00,36.29,36.29,36.27,36.27,53600.0,18.6239,18.6239,18.6136,18.6136,53600.0
2013-09-26 12:40:00,36.28,36.28,36.27,36.27,17400.0,18.6187,18.6187,18.6136,18.6136,17400.0
2013-09-26 12:45:00,36.28,36.28,36.27,36.28,18300.0,18.6187,18.6187,18.6136,18.6187,18300.0
2013-09-26 12:50:00,36.27,36.28,36.27,36.28,14000.0,18.6136,18.6187,18.6136,18.6187,14000.0
2013-09-26 12:55:00,36.28,36.28,36.27,36.27,11700.0,18.6187,18.6187,18.6136,18.6136,11700.0
2013-09-26 13:00:00,36.28,36.28,36.27,36.28,15100.0,18.6187,18.6187,18.6136,18.6187,15100.0
2013-09-26 13:05:00,36.28,36.29,36.25,36.25,46700.0,18.6187,18.6239,18.6033,18.6033,46700.0
2013-09-26 13:10:00,36.25,36.25,36.24,36.25,16700.0,18.6033,18.6033,18.5982,18.6033,16700.0
2013-09-26 13:15:00,36.25,36.27,36.25,36.27,17900.0,18.6033,18.6136,18.6033,18.6136,17900.0
2013-09-26 13:20:00,36.27,36.27,36.26,36.27,7900.0,18.6136,18.6136,18.6085,18.6136,7900.0
2013-09-26 13:25:00,36.27,36.28,36.27,36.28,25000.0,18.6136,18.6187,18.6136,18.6187,25000.0
2013-09-26 13:30:00,36.28,36.28,36.27,36.27,23300.0,18.6187,18.6187,18.6136,18.6136,23300.0
2013-09-26 13:35:00,36.27,36.27,36.26,36.27,12100.0,18.6136,18.6136,18.6085,18.6136,12100.0
2013-09-26 13:40:00,36.27,36.27,36.24,36.25,22900.0,18.6136,18.6136,18.5982,18.6033,22900.0
2013-09-26 13:45:00,36.25,36.26,36.24,36.25,22600.0,18.6033,18.6085,18.5982,18.6033,22600.0
2013-09-26 13:50:00,36.25,36.26,36.25,36.25,20800.0,18.6033,18.6085,18.6033,18.6033,20800.0
2013-09-26 13:55:00,36.25,36.26,36.24,36.25,19400.0,18.6033,18.6085,18.5982,18.6033,19400.0
2013-09-26 14:00:00,36.25,36.27,36.23,36.25,80100.0,18.6033,18.6136,18.5931,18.6033,80100.0
2013-09-26 14:05:00,36.25,36.29,36.24,36.29,26300.0,18.6033,18.6239,18.5982,18.6239,26300.0
2013-09-26 14:10:00,36.29,36.29,36.25,36.26,26000.0,18.6239,18.6239,18.6033,18.6085,26000.0
2013-09-26 14:15:00,36.26,36.27,36.24,36.26,15300.0,18.6085,18.6136,18.5982,18.6085,15300.0
2013-09-26 14:20:00,36.26,36.29,36.25,36.28,34400.0,18.6085,18.6239,18.6033,18.6187,34400.0
2013-09-26 14:25:00,36.28,36.29,36.26,36.28,20300.0,18.6187,18.6239,18.6085,18.6187,20300.0
2013-09-26 14:30:00,36.28,36.29,36.28,36.28,5000.0,18.6187,18.6239,18.6187,18.6187,5000.0
2013-09-26 14:35:00,36.28,36.29,36.26,36.28,13200.0,18.6187,18.6239,18.6085,18.6187,13200.0
2013-09-26 14:40:00,36.28,36.31,36.27,36.31,49500.0,18.6187,18.6341,18.6136,18.6341,49500.0
2013-09-26 14:45:00,36.31,36.31,36.28,36.3,40800.0,18.6341,18.6341,18.6187,18.629,40800.0
2013-09-26 14:50:00,36.3,36.31,36.3,36.3,28300.0,18.629,18.6341,18.629,18.629,28300.0
2013-09-26 14:55:00,36.3,36.31,36.29,36.3,60700.0,18.629,18.6341,18.6239,18.629,60700.0
2013-09-26 15:00:00,36.3,36.31,36.29,36.31,33100.0,18.629,18.6341,18.6239,18.6341,33100.0
2013-09-26 15:05:00,36.3,36.32,36.3,36.32,38000.0,18.629,18.6393,18.629,18.6393,38000.0
2013-09-26 15:10:00,36.32,36.32,36.26,36.27,62600.0,18.6393,18.6393,18.6085,18.6136,62600.0
2013-09-26 15:15:00,36.28,36.3,36.27,36.29,18700.0,18.6187,18.629,18.6136,18.6239,18700.0
2013-09-26 15:20:00,36.3,36.3,36.27,36.29,35000.0,18.629,18.629,18.6136,18.6239,35000.0
2013-09-26 15:25:00,36.29,36.3,36.27,36.27,50300.0,18.6239,18.629,18.6136,18.6136,50300.0
2013-09-26 15:30:00,36.27,36.29,36.26,36.28,44000.0,18.6136,18.6239,18.6085,18.6187,44000.0
2013-09-26 15:35:00,36.28,36.3,36.28,36.3,32300.0,18.6187,18.629,18.6187,18.629,32300.0
2013-09-26 15:40:00,36.3,36.3,36.29,36.3,33300.0,18.629,18.629,18.6239,18.629,33300.0
2013-09-26 15:45:00,36.3,36.31,36.29,36.3,141600.0,18.629,18.6341,18.6239,18.629,141600.0
2013-09-26 15:50:00,36.29,36.3,36.29,36.29,142900.0,18.6239,18.629,18.6239,18.6239,142900.0
2013-09-26 15:55:00,36.3,36.35,36.29,36.34,209600.0,18.629,18.6547,18.6239,18.6495,209600.0
2013-09-27 09:30:00,36.06,36.15,35.94,36.03,56400.0,18.5058,18.552,18.4442,18.4904,56400.0
2013-09-27 09:35:00,36.02,36.14,36.02,36.1,23000.0,18.4853,18.5469,18.4853,18.5264,23000.0
2013-09-27 09:40:00,36.09,36.15,36.08,36.15,25200.0,18.5212,18.552,18.5161,18.552,25200.0
2013-09-27 09:45:00,36.15,36.22,36.14,36.18,42200.0,18.552,18.5879,18.5469,18.5674,42200.0
2013-09-27 09:50:00,36.18,36.18,36.05,36.06,39000.0,18.5674,18.5674,18.5007,18.5058,39000.0
2013-09-27 09:55:00,36.06,36.09,36.0,36.02,34400.0,18.5058,18.5212,18.475,18.4853,34400.0
2013-09-27 10:00:00,36.02,36.02,35.91,35.92,23700.0,18.4853,18.4853,18.4289,18.434,23700.0
2013-09-27 10:05:00,35.93,35.99,35.92,35.99,27400.0,18.4391,18.4699,18.434,18.4699,27400.0
2013-09-27 10:10:00,36.0,36.02,35.96,35.96,19500.0,18.475,18.4853,18.4545,18.4545,19500.0
2013-09-27 10:15:00,35.95,36.0,35.92,35.95,32700.0,18.4494,18.475,18.434,18.4494,32700.0
2013-09-27 10:20:00,35.95,35.98,35.91,35.96,28600.0,18.4494,18.4648,18.4289,18.4545,28600.0
2013-09-27 10:25:00,35.96,35.99,35.93,35.99,16300.0,18.4545,18.4699,18.4391,18.4699,16300.0
2013-09-27 10:30:00,36.0,36.06,35.99,36.06,21300.0,18.475,18.5058,18.4699,18.5058,21300.0
2013-09-27 10:35:00,36.06,36.1,36.06,36.07,15700.0,18.5058,18.5264,18.5058,18.511,15700.0
2013-09-27 10:40:00,36.08,36.08,36.03,36.04,14600.0,18.5161,18.5161,18.4904,18.4956,14600.0
2013-09-27 10:45:00,36.04,36.04,36.01,36.02,10500.0,18.4956,18.4956,18.4802,18.4853,10500.0
2013-09-27 10:50:00,36.01,36.03,35.98,36.01,16000.0,18.4802,18.4904,18.4648,18.4802,16000.0
2013-09-27 10:55:00,36.02,36.08,36.02,36.07,14800.0,18.4853,18.5161,18.4853,18.511,14800.0
2013-09-27 11:00:00,36.08,36.09,36.02,36.04,32500.0,18.5161,18.5212,18.4853,18.4956,32500.0
2013-09-27 11:05:00,36.03,36.03,35.97,36.0,32800.0,18.4904,18.4904,18.4596,18.475,32800.0
2013-09-27 11:10:00,35.99,36.0,35.96,35.97,13100.0,18.4699,18.475,18.4545,18.4596,13100.0
2013-09-27 11:15:00,35.96,35.98,35.95,35.96,15800.0,18.4545,18.4648,18.4494,18.4545,15800.0
2013-09-27 11:20:00,35.96,35.99,35.96,35.98,18000.0,18.4545,18.4699,18.4545,18.4648,18000.0
2013-09-27 11:25:00,35.97,36.0,35.95,35.99,27400.0,18.4596,18.475,18.4494,18.4699,27400.0
2013-09-27 11:30:00,35.99,36.02,35.97,36.02,24700.0,18.4699,18.4853,18.4596,18.4853,24700.0
2013-09-27 11:35:00,36.02,36.1,36.02,36.06,35200.0,18.4853,18.5264,18.4853,18.5058,35200.0
2013-09-27 11:40:00,36.06,36.11,36.04,36.11,51000.0,18.5058,18.5315,18.4956,18.5315,51000.0
2013-09-27 11:45:00,36.12,36.15,36.11,36.15,18500.0,18.5366,18.552,18.5315,18.552,18500.0
2013-09-27 11:50:00,36.14,36.15,36.13,36.14,8200.0,18.5469,18.552,18.5418,18.5469,8200.0
2013-09-27 11:55:00,36.14,36.16,36.12,36.13,15000.0,18.5469,18.5572,18.5366,18.5418,15000.0
2013-09-27 12:00:00,36.13,36.16,36.12,36.16,12100.0,18.5418,18.5572,18.5366,18.5572,12100.0
2013-09-27 12:05:00,36.16,36.17,36.05,36.05,52100.0,18.5572,18.5623,18.5007,18.5007,52100.0
2013-09-27 12:10:00,36.05,36.05,36.03,36.04,38400.0,18.5007,18.5007,18.4904,18.4956,38400.0
2013-09-27 12:15:00,36.04,36.12,36.04,36.11,47600.0,18.4956,18.5366,18.4956,18.5315,47600.0
2013-09-27 12:20:00,36.1,36.16,36.1,36.16,15100.0,18.5264,18.5572,18.5264,18.5572,15100.0
2013-09-27 12:25:00,36.16,36.17,36.15,36.16,11200.0,18.5572,18.5623,18.552,18.5572,11200.0
2013-09-27 12:30:00,36.16,36.21,36.15,36.2,16200.0,18.5572,18.5828,18.552,18.5777,16200.0
2013-09-27 12:35:00,36.19,36.2,36.16,36.2,22300.0,18.5725,18.5777,18.5572,18.5777,22300.0
2013-09-27 12:40:00,36.2,36.2,36.18,36.18,12800.0,18.5777,18.5777,18.5674,18.5674,12800.0
2013-09-27 12:45:00,36.18,36.18,36.14,36.17,27700.0,18.5674,18.5674,18.5469,18.5623,27700.0
2013-09-27 12:50:00,36.17,36.2,36.16,36.19,21000.0,18.5623,18.5777,18.5572,18.5725,21000.0
2013-09-27 12:55:00,36.2,36.2,36.18,36.19,15700.0,18.5777,18.5777,18.5674,18.5725,15700.0
2013-09-27 13:00:00,36.18,36.23,36.18,36.22,150200.0,18.5674,18.5931,18.5674,18.5879,150200.0
2013-09-27 13:05:00,36.22,36.27,36.22,36.27,17700.0,18.5879,18.6136,18.5879,18.6136,17700.0
2013-09-27 13:10:00,36.27,36.29,36.26,36.29,6800.0,18.6136,18.6239,18.6085,18.6239,6800.0
2013-09-27 13:15:00,36.29,36.32,36.26,36.26,22700.0,18.6239,18.6393,18.6085,18.6085,22700.0
2013-09-27 13:20:00,36.26,36.26,36.22,36.25,20900.0,18.6085,18.6085,18.5879,18.6033,20900.0
2013-09-27 13:25:00,36.26,36.27,36.24,36.26,18500.0,18.6085,18.6136,18.5982,18.6085,18500.0
2013-09-27 13:30:00,36.25,36.27,36.25,36.26,21000.0,18.6033,18.6136,18.6033,18.6085,21000.0
2013-09-27 13:35:00,36.26,36.27,36.25,36.27,20300.0,18.6085,18.6136,18.6033,18.6136,20300.0
2013-09-27 13:40:00,36.27,36.27,36.24,36.27,30800.0,18.6136,18.6136,18.5982,18.6136,30800.0
2013-09-27 13:45:00,36.28,36.3,36.26,36.3,40900.0,18.6187,18.629,18.6085,18.629,40900.0
2013-09-27 13:50:00,36.29,36.32,36.29,36.3,18100.0,18.6239,18.6393,18.6239,18.629,18100.0
2013-09-27 13:55:00,36.29,36.31,36.27,36.31,19300.0,18.6239,18.6341,18.6136,18.6341,19300.0
2013-09-27 14:00:00,36.3,36.3,36.25,36.25,13800.0,18.629,18.629,18.6033,18.6033,13800.0
2013-09-27 14:05:00,36.25,36.28,36.25,36.27,53700.0,18.6033,18.6187,18.6033,18.6136,53700.0
2013-09-27 14:10:00,36.27,36.28,36.25,36.25,22900.0,18.6136,18.6187,18.6033,18.6033,22900.0
2013-09-27 14:15:00,36.25,36.25,36.19,36.2,78400.0,18.6033,18.6033,18.5725,18.5777,78400.0
2013-09-27 14:20:00,36.21,36.21,36.18,36.19,22600.0,18.5828,18.5828,18.5674,18.5725,22600.0
2013-09-27 14:25:00,36.19,36.22,36.18,36.18,33700.0,18.5725,18.5879,18.5674,18.5674,33700.0
2013-09-27 14:30:00,36.18,36.18,36.16,36.16,18500.0,18.5674,18.5674,18.5572,18.5572,18500.0
2013-09-27 14:35:00,36.18,36.18,36.15,36.15,11600.0,18.5674,18.5674,18.552,18.552,11600.0
2013-09-27 14:40:00,36.15,36.2,36.15,36.18,28300.0,18.552,18.5777,18.552,18.5674,28300.0
2013-09-27 14:45:00,36.18,36.18,36.15,36.16,18100.0,18.5674,18.5674,18.552,18.5572,18100.0
2013-09-27 14:50:00,36.16,36.16,36.12,36.12,13400.0,18.5572,18.5572,18.5366,18.5366,13400.0
2013-09-27 14:55:00,36.12,36.12,36.1,36.1,13600.0,18.5366,18.5366,18.5264,18.5264,13600.0
2013-09-27 15:00:00,36.1,36.1,36.09,36.09,11300.0,18.5264,18.5264,18.5212,18.5212,11300.0
2013-09-27 15:05:00,36.09,36.1,36.06,36.08,44400.0,18.5212,18.5264,18.5058,18.5161,44400.0
2013-09-27 15:10:00,36.09,36.09,36.08,36.08,12200.0,18.5212,18.5212,18.5161,18.5161,12200.0
2013-09-27 15:15:00,36.08,36.09,36.08,36.09,14300.0,18.5161,18.5212,18.5161,18.5212,14300.0
2013-09-27 15:20:00,36.09,36.18,36.08,36.15,71300.0,18.5212,18.5674,18.5161,18.552,71300.0
2013-09-27 15:25:00,36.15,36.15,36.14,36.15,38900.0,18.552,18.552,18.5469,18.552,38900.0
2013-09-27 15:30:00,36.14,36.22,36.14,36.22,63200.0,18.5469,18.5879,18.5469,18.5879,63200.0
2013-09-27 15:35:00,36.22,36.22,36.21,36.22,32200.0,18.5879,18.5879,18.5828,18.5879,32200.0
2013-09-27 15:40:00,36.22,36.22,36.19,36.19,79000.0,18.5879,18.5879,18.5725,18.5725,79000.0
2013-09-27 15:45:00,36.2,36.21,36.15,36.16,184900.0,18.5777,18.5828,18.552,18.5572,184900.0
2013-09-27 15:50:00,36.17,36.25,36.16,36.23,119800.0,18.5623,18.6033,18.5572,18.5931,119800.0
2013-09-27 15:55:00,36.23,36.28,36.23,36.23,275200.0,18.5931,18.6187,18.5931,18.5931,275200.0
2013-09-30 09:30:00,36.04,36.27,35.97,36.2,155400.0,18.4956,18.6136,18.4596,18.5777,155400.0
2013-09-30 09:35:00,36.19,36.31,36.18,36.3,56900.0,18.5725,18.6341,18.5674,18.629,56900.0
2013-09-30 09:40:00,36.31,36.39,36.3,36.38,41300.0,18.6341,18.6752,18.629,18.6701,41300.0
2013-09-30 09:45:00,36.38,36.45,36.32,36.45,75200.0,18.6701,18.706,18.6393,18.706,75200.0
2013-09-30 09:50:00,36.45,36.52,36.41,36.52,78700.0,18.706,18.7419,18.6854,18.7419,78700.0
2013-09-30 09:55:00,36.52,36.53,36.41,36.42,141200.0,18.7419,18.747,18.6854,18.6906,141200.0
2013-09-30 10:00:00,36.42,36.44,36.3,36.31,96300.0,18.6906,18.7008,18.629,18.6341,96300.0
2013-09-30 10:05:00,36.31,36.37,36.3,36.36,38500.0,18.6341,18.6649,18.629,18.6598,38500.0
2013-09-30 10:10:00,36.37,36.4,36.35,36.37,48300.0,18.6649,18.6803,18.6547,18.6649,48300.0
2013-09-30 10:15:00,36.37,36.44,36.36,36.42,43100.0,18.6649,18.7008,18.6598,18.6906,43100.0
2013-09-30 10:20:00,36.42,36.45,36.42,36.43,39900.0,18.6906,18.706,18.6906,18.6957,39900.0
2013-09-30 10:25:00,36.44,36.51,36.43,36.49,44600.0,18.7008,18.7368,18.6957,18.7265,44600.0
2013-09-30 10:30:00,36.49,36.51,36.48,36.49,45100.0,18.7265,18.7368,18.7214,18.7265,45100.0
2013-09-30 10:35:00,36.49,36.55,36.49,36.52,71000.0,18.7265,18.7573,18.7265,18.7419,71000.0
2013-09-30 10:40:00,36.53,36.56,36.51,36.56,24300.0,18.747,18.7624,18.7368,18.7624,24300.0
2013-09-30 10:45:00,36.56,36.62,36.55,36.61,44400.0,18.7624,18.7932,18.7573,18.7881,44400.0
2013-09-30 10:50:00,36.61,36.62,36.55,36.59,45200.0,18.7881,18.7932,18.7573,18.7778,45200.0
2013-09-30 10:55:00,36.59,36.62,36.56,36.61,41300.0,18.7778,18.7932,18.7624,18.7881,41300.0
2013-09-30 11:00:00,36.6,36.62,36.58,36.58,33400.0,18.783,18.7932,18.7727,18.7727,33400.0
2013-09-30 11:05:00,36.58,36.59,36.53,36.59,55200.0,18.7727,18.7778,18.747,18.7778,55200.0
2013-09-30 11:10:00,36.59,36.66,36.59,36.63,47100.0,18.7778,18.8137,18.7778,18.7984,47100.0
2013-09-30 11:15:00,36.63,36.65,36.56,36.56,37700.0,18.7984,18.8086,18.7624,18.7624,37700.0
2013-09-30 11:20:00,36.57,36.59,36.52,36.52,43200.0,18.7676,18.7778,18.7419,18.7419,43200.0
2013-09-30 11:25:00,36.52,36.54,36.5,36.5,35400.0,18.7419,18.7522,18.7316,18.7316,35400.0
2013-09-30 11:30:00,36.51,36.54,36.45,36.45,52300.0,18.7368,18.7522,18.706,18.706,52300.0
2013-09-30 11:35:00,36.46,36.48,36.43,36.44,25400.0,18.7111,18.7214,18.6957,18.7008,25400.0
2013-09-30 11:40:00,36.45,36.45,36.37,36.38,28300.0,18.706,18.706,18.6649,18.6701,28300.0
2013-09-30 11:45:00,36.38,36.41,36.34,36.34,35400.0,18.6701,18.6854,18.6495,18.6495,35400.0
2013-09-30 11:50:00,36.34,36.35,36.32,36.34,26600.0,18.6495,18.6547,18.6393,18.6495,26600.0
2013-09-30 11:55:00,36.34,36.39,36.33,36.39,22500.0,18.6495,18.6752,18.6444,18.6752,22500.0
2013-09-30 12:00:00,36.39,36.39,36.33,36.35,32400.0,18.6752,18.6752,18.6444,18.6547,32400.0
2013-09-30 12:05:00,36.35,36.39,36.34,36.35,20900.0,18.6547,18.6752,18.6495,18.6547,20900.0
2013-09-30 12:10:00,36.34,36.35,36.33,36.33,15600.0,18.6495,18.6547,18.6444,18.6444,15600.0
2013-09-30 12:15:00,36.33,36.36,36.33,36.33,30200.0,18.6444,18.6598,18.6444,18.6444,30200.0
2013-09-30 12:20:00,36.34,36.34,36.32,36.32,21000.0,18.6495,18.6495,18.6393,18.6393,21000.0
2013-09-30 12:25:00,36.32,36.33,36.3,36.33,24100.0,18.6393,18.6444,18.629,18.6444,24100.0
2013-09-30 12:30:00,36.32,36.33,36.32,36.32,10400.0,18.6393,18.6444,18.6393,18.6393,10400.0
2013-09-30 12:35:00,36.32,36.36,36.31,36.36,12700.0,18.6393,18.6598,18.6341,18.6598,12700.0
2013-09-30 12:40:00,36.36,36.4,36.34,36.38,26500.0,18.6598,18.6803,18.6495,18.6701,26500.0
2013-09-30 12:45:00,36.38,36.42,36.37,36.41,14200.0,18.6701,18.6906,18.6649,18.6854,14200.0
2013-09-30 12:50:00,36.41,36.42,36.4,36.4,15200.0,18.6854,18.6906,18.6803,18.6803,15200.0
2013-09-30 12:55:00,36.39,36.41,36.39,36.41,10900.0,18.6752,18.6854,18.6752,18.6854,10900.0
2013-09-30 13:00:00,36.41,36.44,36.4,36.43,23400.0,18.6854,18.7008,18.6803,18.6957,23400.0
2013-09-30 13:05:00,36.44,36.45,36.43,36.45,9100.0,18.7008,18.706,18.6957,18.706,9100.0
2013-09-30 13:10:00,36.44,36.45,36.41,36.41,18500.0,18.7008,18.706,18.6854,18.6854,18500.0
2013-09-30 13:15:00,36.41,36.54,36.41,36.54,33500.0,18.6854,18.7522,18.6854,18.7522,33500.0
2013-09-30 13:20:00,36.55,36.56,36.51,36.51,31800.0,18.7573,18.7624,18.7368,18.7368,31800.0
2013-09-30 13:25:00,36.52,36.53,36.48,36.49,19500.0,18.7419,18.747,18.7214,18.7265,19500.0
2013-09-30 13:30:00,36.48,36.49,36.45,36.48,14300.0,18.7214,18.7265,18.706,18.7214,14300.0
2013-09-30 13:35:00,36.48,36.5,36.45,36.45,24800.0,18.7214,18.7316,18.706,18.706,24800.0
2013-09-30 13:40:00,36.47,36.48,36.45,36.45,10100.0,18.7162,18.7214,18.706,18.706,10100.0
2013-09-30 13:45:00,36.45,36.5,36.45,36.48,20100.0,18.706,18.7316,18.706,18.7214,20100.0
2013-09-30 13:50:00,36.47,36.53,36.47,36.51,32400.0,18.7162,18.747,18.7162,18.7368,32400.0
2013-09-30 13:55:00,36.5,36.5,36.38,36.4,55800.0,18.7316,18.7316,18.6701,18.6803,55800.0
2013-09-30 14:00:00,36.41,36.44,36.37,36.39,64100.0,18.6854,18.7008,18.6649,18.6752,64100.0
2013-09-30 14:05:00,36.38,36.43,36.36,36.43,65100.0,18.6701,18.6957,18.6598,18.6957,65100.0
2013-09-30 14:10:00,36.43,36.45,36.43,36.45,31100.0,18.6957,18.706,18.6957,18.706,31100.0
2013-09-30 14:15:00,36.45,36.46,36.4,36.41,34600.0,18.706,18.7111,18.6803,18.6854,34600.0
2013-09-30 14:20:00,36.42,36.42,36.37,36.37,30800.0,18.6906,18.6906,18.6649,18.6649,30800.0
2013-09-30 14:25:00,36.37,36.38,36.35,36.37,57000.0,18.6649,18.6701,18.6547,18.6649,57000.0
2013-09-30 14:30:00,36.37,36.5,36.37,36.49,41300.0,18.6649,18.7316,18.6649,18.7265,41300.0
2013-09-30 14:35:00,36.48,36.49,36.44,36.45,33300.0,18.7214,18.7265,18.7008,18.706,33300.0
2013-09-30 14:40:00,36.44,36.45,36.42,36.43,21500.0,18.7008,18.706,18.6906,18.6957,21500.0
2013-09-30 14:45:00,36.42,36.44,36.41,36.44,14700.0,18.6906,18.7008,18.6854,18.7008,14700.0
2013-09-30 14:50:00,36.43,36.44,36.37,36.37,51100.0,18.6957,18.7008,18.6649,18.6649,51100.0
2013-09-30 14:55:00,36.38,36.42,36.38,36.39,169800.0,18.6701,18.6906,18.6701,18.6752,169800.0
2013-09-30 15:00:00,36.38,36.39,36.34,36.34,81400.0,18.6701,18.6752,18.6495,18.6495,81400.0
2013-09-30 15:05:00,36.34,36.35,36.33,36.34,29600.0,18.6495,18.6547,18.6444,18.6495,29600.0
2013-09-30 15:10:00,36.34,36.34,36.26,36.27,53500.0,18.6495,18.6495,18.6085,18.6136,53500.0
2013-09-30 15:15:00,36.26,36.3,36.23,36.29,51800.0,18.6085,18.629,18.5931,18.6239,51800.0
2013-09-30 15:20:00,36.29,36.33,36.29,36.33,31200.0,18.6239,18.6444,18.6239,18.6444,31200.0
2013-09-30 15:25:00,36.33,36.37,36.32,36.37,65800.0,18.6444,18.6649,18.6393,18.6649,65800.0
2013-09-30 15:30:00,36.37,36.37,36.35,36.36,117700.0,18.6649,18.6649,18.6547,18.6598,117700.0
2013-09-30 15:35:00,36.36,36.38,36.33,36.35,124900.0,18.6598,18.6701,18.6444,18.6547,124900.0
2013-09-30 15:40:00,36.36,36.37,36.3,36.3,103900.0,18.6598,18.6649,18.629,18.629,103900.0
2013-09-30 15:45:00,36.3,36.35,36.27,36.3,193700.0,18.629,18.6547,18.6136,18.629,193700.0
2013-09-30 15:50:00,36.29,36.35,36.29,36.3,197300.0,18.6239,18.6547,18.6239,18.629,197300.0
2013-09-30 15:55:00,36.3,36.36,36.26,36.36,325400.0,18.629,18.6598,18.6085,18.6598,325400.0
2013-10-01 09:30:00,36.32,36.53,36.27,36.46,62700.0,18.6393,18.747,18.6136,18.7111,62700.0
2013-10-01 09:35:00,36.47,36.52,36.38,36.39,53500.0,18.7162,18.7419,18.6701,18.6752,53500.0
2013-10-01 09:40:00,36.4,36.54,36.39,36.51,85400.0,18.6803,18.7522,18.6752,18.7368,85400.0
2013-10-01 09:45:00,36.5,36.62,36.46,36.57,104500.0,18.7316,18.7932,18.7111,18.7676,104500.0
2013-10-01 09:50:00,36.56,36.62,36.53,36.56,75100.0,18.7624,18.7932,18.747,18.7624,75100.0
2013-10-01 09:55:00,36.57,36.64,36.55,36.64,58900.0,18.7676,18.8035,18.7573,18.8035,58900.0
2013-10-01 10:00:00,36.65,36.7,36.61,36.63,113900.0,18.8086,18.8343,18.7881,18.7984,113900.0
2013-10-01 10:05:00,36.62,36.63,36.53,36.58,41200.0,18.7932,18.7984,18.747,18.7727,41200.0
2013-10-01 10:10:00,36.58,36.62,36.57,36.59,170100.0,18.7727,18.7932,18.7676,18.7778,170100.0
2013-10-01 10:15:00,36.59,36.6,36.54,36.56,57900.0,18.7778,18.783,18.7522,18.7624,57900.0
2013-10-01 10:20:00,36.55,36.72,36.54,36.71,103700.0,18.7573,18.8445,18.7522,18.8394,103700.0
2013-10-01 10:25:00,36.71,36.78,36.7,36.75,42700.0,18.8394,18.8753,18.8343,18.8599,42700.0
2013-10-01 10:30:00,36.76,36.88,36.75,36.87,90200.0,18.8651,18.9267,18.8599,18.9215,90200.0
2013-10-01 10:35:00,36.87,36.92,36.83,36.91,130200.0,18.9215,18.9472,18.901,18.942,130200.0
2013-10-01 10:40:00,36.91,36.98,36.91,36.94,69300.0,18.942,18.978,18.942,18.9574,69300.0
2013-10-01 10:45:00,36.94,36.94,36.86,36.86,26300.0,18.9574,18.9574,18.9164,18.9164,26300.0
2013-10-01 10:50:00,36.86,36.86,36.81,36.81,63800.0,18.9164,18.9164,18.8907,18.8907,63800.0
2013-10-01 10:55:00,36.81,36.83,36.79,36.82,107800.0,18.8907,18.901,18.8805,18.8959,107800.0
2013-10-01 11:00:00,36.82,36.86,36.81,36.85,88800.0,18.8959,18.9164,18.8907,18.9113,88800.0
2013-10-01 11:05:00,36.86,36.91,36.86,36.9,44300.0,18.9164,18.942,18.9164,18.9369,44300.0
2013-10-01 11:10:00,36.91,36.94,36.9,36.91,31600.0,18.942,18.9574,18.9369,18.942,31600.0
2013-10-01 11:15:00,36.91,36.92,36.89,36.89,40100.0,18.942,18.9472,18.9318,18.9318,40100.0
2013-10-01 11:20:00,36.89,36.9,36.86,36.89,47000.0,18.9318,18.9369,18.9164,18.9318,47000.0
2013-10-01 11:25:00,36.89,36.91,36.87,36.88,49900.0,18.9318,18.942,18.9215,18.9267,49900.0
2013-10-01 11:30:00,36.88,36.93,36.87,36.9,47600.0,18.9267,18.9523,18.9215,18.9369,47600.0
2013-10-01 11:35:00,36.89,36.9,36.87,36.89,29500.0,18.9318,18.9369,18.9215,18.9318,29500.0
2013-10-01 11:40:00,36.89,36.91,36.86,36.87,47000.0,18.9318,18.942,18.9164,18.9215,47000.0
2013-10-01 11:45:00,36.86,36.9,36.85,36.89,46900.0,18.9164,18.9369,18.9113,18.9318,46900.0
2013-10-01 11:50:00,36.89,36.91,36.85,36.88,47800.0,18.9318,18.942,18.9113,18.9267,47800.0
2013-10-01 11:55:00,36.88,36.94,36.87,36.92,48800.0,18.9267,18.9574,18.9215,18.9472,48800.0
2013-10-01 12:00:00,36.91,36.97,36.91,36.91,30400.0,18.942,18.9728,18.942,18.942,30400.0
2013-10-01 12:05:00,36.91,36.91,36.9,36.9,16400.0,18.942,18.942,18.9369,18.9369,16400.0
2013-10-01 12:10:00,36.9,36.91,36.84,36.84,114400.0,18.9369,18.942,18.9061,18.9061,114400.0
2013-10-01 12:15:00,36.84,36.89,36.84,36.88,41700.0,18.9061,18.9318,18.9061,18.9267,41700.0
2013-10-01 12:20:00,36.88,36.89,36.86,36.89,25200.0,18.9267,18.9318,18.9164,18.9318,25200.0
2013-10-01 12:25:00,36.89,36.92,36.87,36.91,33800.0,18.9318,18.9472,18.9215,18.942,33800.0
2013-10-01 12:30:00,36.9,36.92,36.9,36.9,27500.0,18.9369,18.9472,18.9369,18.9369,27500.0
2013-10-01 12:35:00,36.91,36.91,36.87,36.88,48600.0,18.942,18.942,18.9215,18.9267,48600.0
2013-10-01 12:40:00,36.89,36.89,36.87,36.89,52500.0,18.9318,18.9318,18.9215,18.9318,52500.0
2013-10-01 12:45:00,36.89,36.91,36.88,36.9,47700.0,18.9318,18.942,18.9267,18.9369,47700.0
2013-10-01 12:50:00,36.9,36.91,36.89,36.9,83700.0,18.9369,18.942,18.9318,18.9369,83700.0
2013-10-01 12:55:00,36.9,36.91,36.89,36.9,28300.0,18.9369,18.942,18.9318,18.9369,28300.0
2013-10-01 13:00:00,36.9,36.91,36.89,36.89,43500.0,18.9369,18.942,18.9318,18.9318,43500.0
2013-10-01 13:05:00,36.89,36.9,36.86,36.88,278100.0,18.9318,18.9369,18.9164,18.9267,278100.0
2013-10-01 13:10:00,36.87,36.9,36.86,36.86,64700.0,18.9215,18.9369,18.9164,18.9164,64700.0
2013-10-01 13:15:00,36.85,36.86,36.83,36.85,54300.0,18.9113,18.9164,18.901,18.9113,54300.0
2013-10-01 13:20:00,36.85,36.85,36.81,36.84,33600.0,18.9113,18.9113,18.8907,18.9061,33600.0
2013-10-01 13:25:00,36.84,36.84,36.8,36.8,6000.0,18.9061,18.9061,18.8856,18.8856,6000.0
2013-10-01 13:30:00,36.8,36.82,36.79,36.79,13400.0,18.8856,18.8959,18.8805,18.8805,13400.0
2013-10-01 13:35:00,36.79,36.79,36.77,36.79,17500.0,18.8805,18.8805,18.8702,18.8805,17500.0
2013-10-01 13:40:00,36.78,36.8,36.77,36.78,30700.0,18.8753,18.8856,18.8702,18.8753,30700.0
2013-10-01 13:45:00,36.78,36.78,36.74,36.75,17800.0,18.8753,18.8753,18.8548,18.8599,17800.0
2013-10-01 13:50:00,36.74,36.76,36.73,36.73,35700.0,18.8548,18.8651,18.8497,18.8497,35700.0
2013-10-01 13:55:00,36.72,36.73,36.7,36.71,28700.0,18.8445,18.8497,18.8343,18.8394,28700.0
2013-10-01 14:00:00,36.7,36.71,36.65,36.66,85200.0,18.8343,18.8394,18.8086,18.8137,85200.0
2013-10-01 14:05:00,36.66,36.72,36.66,36.72,38600.0,18.8137,18.8445,18.8137,18.8445,38600.0
2013-10-01 14:10:00,36.72,36.78,36.72,36.77,78400.0,18.8445,18.8753,18.8445,18.8702,78400.0
2013-10-01 14:15:00,36.76,36.8,36.76,36.79,122800.0,18.8651,18.8856,18.8651,18.8805,122800.0
2013-10-01 14:20:00,36.79,36.8,36.74,36.74,29800.0,18.8805,18.8856,18.8548,18.8548,29800.0
2013-10-01 14:25:00,36.74,36.75,36.7,36.74,142800.0,18.8548,18.8599,18.8343,18.8548,142800.0
2013-10-01 14:30:00,36.74,36.76,36.72,36.73,56000.0,18.8548,18.8651,18.8445,18.8497,56000.0
2013-10-01 14:35:00,36.73,36.77,36.73,36.75,49900.0,18.8497,18.8702,18.8497,18.8599,49900.0
2013-10-01 14:40:00,36.76,36.77,36.74,36.75,55200.0,18.8651,18.8702,18.8548,18.8599,55200.0
2013-10-01 14:45:00,36.75,36.77,36.74,36.77,22900.0,18.8599,18.8702,18.8548,18.8702,22900.0
2013-10-01 14:50:00,36.77,36.78,36.74,36.78,38800.0,18.8702,18.8753,18.8548,18.8753,38800.0
2013-10-01 14:55:00,36.78,36.79,36.75,36.76,189100.0,18.8753,18.8805,18.8599,18.8651,189100.0
2013-10-01 15:00:00,36.75,36.76,36.71,36.71,70800.0,18.8599,18.8651,18.8394,18.8394,70800.0
2013-10-01 15:05:00,36.71,36.75,36.7,36.73,56300.0,18.8394,18.8599,18.8343,18.8497,56300.0
2013-10-01 15:10:00,36.73,36.76,36.73,36.75,43700.0,18.8497,18.8651,18.8497,18.8599,43700.0
2013-10-01 15:15:00,36.75,36.76,36.73,36.76,57400.0,18.8599,18.8651,18.8497,18.8651,57400.0
2013-10-01 15:20:00,36.75,36.76,36.69,36.7,44300.0,18.8599,18.8651,18.8291,18.8343,44300.0
2013-10-01 15:25:00,36.7,36.76,36.7,36.73,79900.0,18.8343,18.8651,18.8343,18.8497,79900.0
2013-10-01 15:30:00,36.73,36.75,36.72,36.75,114100.0,18.8497,18.8599,18.8445,18.8599,114100.0
2013-10-01 15:35:00,36.75,36.77,36.69,36.72,138700.0,18.8599,18.8702,18.8291,18.8445,138700.0
2013-10-01 15:40:00,36.72,36.74,36.69,36.7,119700.0,18.8445,18.8548,18.8291,18.8343,119700.0
2013-10-01 15:45:00,36.71,36.72,36.66,36.72,111900.0,18.8394,18.8445,18.8137,18.8445,111900.0
2013-10-01 15:50:00,36.72,36.74,36.7,36.71,203300.0,18.8445,18.8548,18.8343,18.8394,203300.0
2013-10-01 15:55:00,36.71,36.75,36.7,36.75,376000.0,18.8394,18.8599,18.8343,18.8599,376000.0
2013-10-02 09:30:00,36.59,36.59,36.36,36.37,56100.0,18.7778,18.7778,18.6598,18.6649,56100.0
2013-10-02 09:35:00,36.37,36.56,36.37,36.51,75700.0,18.6649,18.7624,18.6649,18.7368,75700.0
2013-10-02 09:40:00,36.51,36.56,36.5,36.54,86600.0,18.7368,18.7624,18.7316,18.7522,86600.0
2013-10-02 09:45:00,36.54,36.61,36.5,36.54,63000.0,18.7522,18.7881,18.7316,18.7522,63000.0
2013-10-02 09:50:00,36.54,36.55,36.49,36.5,43200.0,18.7522,18.7573,18.7265,18.7316,43200.0
2013-10-02 09:55:00,36.51,36.54,36.49,36.52,71500.0,18.7368,18.7522,18.7265,18.7419,71500.0
2013-10-02 10:00:00,36.51,36.55,36.46,36.54,68400.0,18.7368,18.7573,18.7111,18.7522,68400.0
2013-10-02 10:05:00,36.54,36.57,36.38,36.39,85900.0,18.7522,18.7676,18.6701,18.6752,85900.0
2013-10-02 10:10:00,36.39,36.39,36.29,36.34,34900.0,18.6752,18.6752,18.6239,18.6495,34900.0
2013-10-02 10:15:00,36.35,36.42,36.3,36.42,55000.0,18.6547,18.6906,18.629,18.6906,55000.0
2013-10-02 10:20:00,36.41,36.43,36.36,36.38,49200.0,18.6854,18.6957,18.6598,18.6701,49200.0
2013-10-02 10:25:00,36.4,36.41,36.36,36.37,30000.0,18.6803,18.6854,18.6598,18.6649,30000.0
2013-10-02 10:30:00,36.37,36.42,36.34,36.42,37800.0,18.6649,18.6906,18.6495,18.6906,37800.0
2013-10-02 10:35:00,36.41,36.46,36.39,36.43,33100.0,18.6854,18.7111,18.6752,18.6957,33100.0
2013-10-02 10:40:00,36.44,36.44,36.34,36.34,32800.0,18.7008,18.7008,18.6495,18.6495,32800.0
2013-10-02 10:45:00,36.35,36.4,36.35,36.4,36400.0,18.6547,18.6803,18.6547,18.6803,36400.0
2013-10-02 10:50:00,36.4,36.48,36.38,36.47,34800.0,18.6803,18.7214,18.6701,18.7162,34800.0
2013-10-02 10:55:00,36.48,36.52,36.47,36.48,24500.0,18.7214,18.7419,18.7162,18.7214,24500.0
2013-10-02 11:00:00,36.47,36.47,36.41,36.41,13700.0,18.7162,18.7162,18.6854,18.6854,13700.0
2013-10-02 11:05:00,36.42,36.52,36.41,36.51,25800.0,18.6906,18.7419,18.6854,18.7368,25800.0
2013-10-02 11:10:00,36.52,36.56,36.48,36.55,23400.0,18.7419,18.7624,18.7214,18.7573,23400.0
2013-10-02 11:15:00,36.55,36.58,36.53,36.55,27700.0,18.7573,18.7727,18.747,18.7573,27700.0
2013-10-02 11:20:00,36.54,36.56,36.53,36.55,20100.0,18.7522,18.7624,18.747,18.7573,20100.0
2013-10-02 11:25:00,36.55,36.63,36.55,36.58,28400.0,18.7573,18.7984,18.7573,18.7727,28400.0
2013-10-02 11:30:00,36.59,36.63,36.59,36.6,11700.0,18.7778,18.7984,18.7778,18.783,11700.0
2013-10-02 11:35:00,36.6,36.6,36.55,36.56,40100.0,18.783,18.783,18.7573,18.7624,40100.0
2013-10-02 11:40:00,36.57,36.59,36.57,36.59,16400.0,18.7676,18.7778,18.7676,18.7778,16400.0
2013-10-02 11:45:00,36.59,36.61,36.57,36.61,23500.0,18.7778,18.7881,18.7676,18.7881,23500.0
2013-10-02 11:50:00,36.61,36.65,36.61,36.65,21700.0,18.7881,18.8086,18.7881,18.8086,21700.0
2013-10-02 11:55:00,36.65,36.68,36.64,36.66,40100.0,18.8086,18.824,18.8035,18.8137,40100.0
2013-10-02 12:00:00,36.66,36.74,36.66,36.73,44000.0,18.8137,18.8548,18.8137,18.8497,44000.0
2013-10-02 12:05:00,36.73,36.79,36.73,36.79,25900.0,18.8497,18.8805,18.8497,18.8805,25900.0
2013-10-02 12:10:00,36.79,36.82,36.77,36.79,50200.0,18.8805,18.8959,18.8702,18.8805,50200.0
2013-10-02 12:15:00,36.79,36.79,36.7,36.72,49600.0,18.8805,18.8805,18.8343,18.8445,49600.0
2013-10-02 12:20:00,36.72,36.73,36.7,36.71,35800.0,18.8445,18.8497,18.8343,18.8394,35800.0
2013-10-02 12:25:00,36.72,36.73,36.64,36.66,33900.0,18.8445,18.8497,18.8035,18.8137,33900.0
2013-10-02 12:30:00,36.65,36.7,36.65,36.69,18500.0,18.8086,18.8343,18.8086,18.8291,18500.0
2013-10-02 12:35:00,36.69,36.69,36.65,36.65,23900.0,18.8291,18.8291,18.8086,18.8086,23900.0
2013-10-02 12:40:00,36.66,36.71,36.64,36.7,51300.0,18.8137,18.8394,18.8035,18.8343,51300.0
2013-10-02 12:45:00,36.7,36.7,36.68,36.68,58900.0,18.8343,18.8343,18.824,18.824,58900.0
2013-10-02 12:50:00,36.69,36.69,36.64,36.64,23000.0,18.8291,18.8291,18.8035,18.8035,23000.0
2013-10-02 12:55:00,36.63,36.75,36.62,36.7,33300.0,18.7984,18.8599,18.7932,18.8343,33300.0
2013-10-02 13:00:00,36.7,36.7,36.65,36.65,24500.0,18.8343,18.8343,18.8086,18.8086,24500.0
2013-10-02 13:05:00,36.66,36.72,36.66,36.7,26800.0,18.8137,18.8445,18.8137,18.8343,26800.0
2013-10-02 13:10:00,36.69,36.69,36.64,36.64,27300.0,18.8291,18.8291,18.8035,18.8035,27300.0
2013-10-02 13:15:00,36.65,36.72,36.65,36.7,38300.0,18.8086,18.8445,18.8086,18.8343,38300.0
2013-10-02 13:20:00,36.7,36.73,36.7,36.7,19700.0,18.8343,18.8497,18.8343,18.8343,19700.0
2013-10-02 13:25:00,36.71,36.76,36.71,36.74,27200.0,18.8394,18.8651,18.8394,18.8548,27200.0
2013-10-02 13:30:00,36.74,36.74,36.64,36.66,57100.0,18.8548,18.8548,18.8035,18.8137,57100.0
2013-10-02 13:35:00,36.65,36.74,36.65,36.72,34700.0,18.8086,18.8548,18.8086,18.8445,34700.0
2013-10-02 13:40:00,36.73,36.74,36.66,36.66,42800.0,18.8497,18.8548,18.8137,18.8137,42800.0
2013-10-02 13:45:00,36.66,36.74,36.65,36.66,29800.0,18.8137,18.8548,18.8086,18.8137,29800.0
2013-10-02 13:50:00,36.66,36.67,36.62,36.66,41800.0,18.8137,18.8189,18.7932,18.8137,41800.0
2013-10-02 13:55:00,36.66,36.68,36.6,36.6,24000.0,18.8137,18.824,18.783,18.783,24000.0
2013-10-02 14:00:00,36.6,36.62,36.57,36.6,35900.0,18.783,18.7932,18.7676,18.783,35900.0
2013-10-02 14:05:00,36.6,36.61,36.58,36.58,39100.0,18.783,18.7881,18.7727,18.7727,39100.0
2013-10-02 14:10:00,36.58,36.59,36.52,36.54,59200.0,18.7727,18.7778,18.7419,18.7522,59200.0
2013-10-02 14:15:00,36.54,36.58,36.53,36.56,41700.0,18.7522,18.7727,18.747,18.7624,41700.0
2013-10-02 14:20:00,36.57,36.58,36.55,36.56,46100.0,18.7676,18.7727,18.7573,18.7624,46100.0
2013-10-02 14:25:00,36.55,36.56,36.54,36.55,41800.0,18.7573,18.7624,18.7522,18.7573,41800.0
2013-10-02 14:30:00,36.55,36.62,36.55,36.59,48000.0,18.7573,18.7932,18.7573,18.7778,48000.0
2013-10-02 14:35:00,36.61,36.61,36.57,36.57,38700.0,18.7881,18.7881,18.7676,18.7676,38700.0
2013-10-02 14:40:00,36.56,36.56,36.49,36.49,24000.0,18.7624,18.7624,18.7265,18.7265,24000.0
2013-10-02 14:45:00,36.49,36.5,36.43,36.44,39000.0,18.7265,18.7316,18.6957,18.7008,39000.0
2013-10-02 14:50:00,36.43,36.49,36.43,36.44,51100.0,18.6957,18.7265,18.6957,18.7008,51100.0
2013-10-02 14:55:00,36.44,36.45,36.41,36.43,34800.0,18.7008,18.706,18.6854,18.6957,34800.0
2013-10-02 15:00:00,36.42,36.47,36.4,36.47,67000.0,18.6906,18.7162,18.6803,18.7162,67000.0
2013-10-02 15:05:00,36.47,36.51,36.46,36.51,58900.0,18.7162,18.7368,18.7111,18.7368,58900.0
2013-10-02 15:10:00,36.51,36.54,36.51,36.51,47000.0,18.7368,18.7522,18.7368,18.7368,47000.0
2013-10-02 15:15:00,36.52,36.52,36.51,36.51,39800.0,18.7419,18.7419,18.7368,18.7368,39800.0
2013-10-02 15:20:00,36.51,36.51,36.45,36.45,36800.0,18.7368,18.7368,18.706,18.706,36800.0
2013-10-02 15:25:00,36.45,36.48,36.43,36.48,72200.0,18.706,18.7214,18.6957,18.7214,72200.0
2013-10-02 15:30:00,36.49,36.56,36.49,36.52,43900.0,18.7265,18.7624,18.7265,18.7419,43900.0
2013-10-02 15:35:00,36.52,36.52,36.48,36.49,77200.0,18.7419,18.7419,18.7214,18.7265,77200.0
2013-10-02 15:40:00,36.49,36.53,36.49,36.5,66300.0,18.7265,18.747,18.7265,18.7316,66300.0
2013-10-02 15:45:00,36.5,36.51,36.44,36.44,144200.0,18.7316,18.7368,18.7008,18.7008,144200.0
2013-10-02 15:50:00,36.44,36.51,36.44,36.47,143600.0,18.7008,18.7368,18.7008,18.7162,143600.0
2013-10-02 15:55:00,36.46,36.58,36.45,36.58,218500.0,18.7111,18.7727,18.706,18.7727,218500.0
2013-10-03 09:30:00,36.44,36.44,36.2,36.32,69000.0,18.7008,18.7008,18.5777,18.6393,69000.0
2013-10-03 09:35:00,36.34,36.4,36.29,36.3,40000.0,18.6495,18.6803,18.6239,18.629,40000.0
2013-10-03 09:40:00,36.29,36.32,36.27,36.3,36900.0,18.6239,18.6393,18.6136,18.629,36900.0
2013-10-03 09:45:00,36.29,36.33,36.24,36.25,62900.0,18.6239,18.6444,18.5982,18.6033,62900.0
2013-10-03 09:50:00,36.25,36.29,36.22,36.29,39800.0,18.6033,18.6239,18.5879,18.6239,39800.0
2013-10-03 09:55:00,36.29,36.3,36.23,36.25,37900.0,18.6239,18.629,18.5931,18.6033,37900.0
2013-10-03 10:00:00,36.26,36.26,36.14,36.17,62000.0,18.6085,18.6085,18.5469,18.5623,62000.0
2013-10-03 10:05:00,36.17,36.26,36.17,36.22,77300.0,18.5623,18.6085,18.5623,18.5879,77300.0
2013-10-03 10:10:00,36.22,36.3,36.22,36.23,57600.0,18.5879,18.629,18.5879,18.5931,57600.0
2013-10-03 10:15:00,36.24,36.34,36.24,36.27,52600.0,18.5982,18.6495,18.5982,18.6136,52600.0
2013-10-03 10:20:00,36.26,36.29,36.19,36.21,77300.0,18.6085,18.6239,18.5725,18.5828,77300.0
2013-10-03 10:25:00,36.21,36.21,36.12,36.12,42500.0,18.5828,18.5828,18.5366,18.5366,42500.0
2013-10-03 10:30:00,36.12,36.12,36.07,36.09,61100.0,18.5366,18.5366,18.511,18.5212,61100.0
2013-10-03 10:35:00,36.1,36.14,36.09,36.12,40300.0,18.5264,18.5469,18.5212,18.5366,40300.0
2013-10-03 10:40:00,36.11,36.12,36.06,36.08,43700.0,18.5315,18.5366,18.5058,18.5161,43700.0
2013-10-03 10:45:00,36.07,36.07,36.0,36.02,41600.0,18.511,18.511,18.475,18.4853,41600.0
2013-10-03 10:50:00,36.01,36.07,36.0,36.07,45700.0,18.4802,18.511,18.475,18.511,45700.0
2013-10-03 10:55:00,36.08,36.13,36.07,36.07,35500.0,18.5161,18.5418,18.511,18.511,35500.0
2013-10-03 11:00:00,36.07,36.1,36.05,36.06,41300.0,18.511,18.5264,18.5007,18.5058,41300.0
2013-10-03 11:05:00,36.05,36.08,36.04,36.06,40500.0,18.5007,18.5161,18.4956,18.5058,40500.0
2013-10-03 11:10:00,36.06,36.09,36.03,36.03,35400.0,18.5058,18.5212,18.4904,18.4904,35400.0
2013-10-03 11:15:00,36.02,36.03,36.0,36.0,42800.0,18.4853,18.4904,18.475,18.475,42800.0
2013-10-03 11:20:00,36.01,36.08,36.01,36.08,28400.0,18.4802,18.5161,18.4802,18.5161,28400.0
2013-10-03 11:25:00,36.07,36.08,35.99,36.0,102400.0,18.511,18.5161,18.4699,18.475,102400.0
2013-10-03 11:30:00,36.0,36.06,35.99,36.04,48400.0,18.475,18.5058,18.4699,18.4956,48400.0
2013-10-03 11:35:00,36.03,36.04,35.99,36.04,40500.0,18.4904,18.4956,18.4699,18.4956,40500.0
2013-10-03 11:40:00,36.03,36.04,35.99,36.0,31200.0,18.4904,18.4956,18.4699,18.475,31200.0
2013-10-03 11:45:00,36.01,36.03,35.98,35.98,34100.0,18.4802,18.4904,18.4648,18.4648,34100.0
2013-10-03 11:50:00,35.99,35.99,35.95,35.95,47700.0,18.4699,18.4699,18.4494,18.4494,47700.0
2013-10-03 11:55:00,35.96,35.98,35.91,35.93,55500.0,18.4545,18.4648,18.4289,18.4391,55500.0
2013-10-03 12:00:00,35.92,35.93,35.88,35.88,42400.0,18.434,18.4391,18.4135,18.4135,42400.0
2013-10-03 12:05:00,35.88,35.89,35.83,35.85,27100.0,18.4135,18.4186,18.3878,18.3981,27100.0
2013-10-03 12:10:00,35.86,35.89,35.83,35.84,23000.0,18.4032,18.4186,18.3878,18.3929,23000.0
2013-10-03 12:15:00,35.84,35.87,35.8,35.82,28400.0,18.3929,18.4083,18.3724,18.3827,28400.0
2013-10-03 12:20:00,35.83,35.84,35.78,35.78,22900.0,18.3878,18.3929,18.3621,18.3621,22900.0
2013-10-03 12:25:00,35.78,35.79,35.76,35.79,13000.0,18.3621,18.3673,18.3519,18.3673,13000.0
2013-10-03 12:30:00,35.8,35.87,35.8,35.83,24800.0,18.3724,18.4083,18.3724,18.3878,24800.0
2013-10-03 12:35:00,35.83,35.88,35.82,35.87,36000.0,18.3878,18.4135,18.3827,18.4083,36000.0
2013-10-03 12:40:00,35.85,35.89,35.85,35.89,19700.0,18.3981,18.4186,18.3981,18.4186,19700.0
2013-10-03 12:45:00,35.89,35.99,35.89,35.98,37000.0,18.4186,18.4699,18.4186,18.4648,37000.0
2013-10-03 12:50:00,35.97,35.98,35.93,35.98,37400.0,18.4596,18.4648,18.4391,18.4648,37400.0
2013-10-03 12:55:00,35.98,35.99,35.97,35.99,18400.0,18.4648,18.4699,18.4596,18.4699,18400.0
2013-10-03 13:00:00,35.99,36.0,35.97,35.99,22200.0,18.4699,18.475,18.4596,18.4699,22200.0
2013-10-03 13:05:00,36.0,36.01,35.98,35.99,28100.0,18.475,18.4802,18.4648,18.4699,28100.0
2013-10-03 13:10:00,36.0,36.0,35.96,35.96,43300.0,18.475,18.475,18.4545,18.4545,43300.0
2013-10-03 13:15:00,35.96,35.98,35.94,35.98,30800.0,18.4545,18.4648,18.4442,18.4648,30800.0
2013-10-03 13:20:00,35.98,36.05,35.97,36.04,18100.0,18.4648,18.5007,18.4596,18.4956,18100.0
2013-10-03 13:25:00,36.04,36.09,36.02,36.08,20100.0,18.4956,18.5212,18.4853,18.5161,20100.0
2013-10-03 13:30:00,36.08,36.12,36.07,36.07,27400.0,18.5161,18.5366,18.511,18.511,27400.0
2013-10-03 13:35:00,36.06,36.1,36.05,36.08,44200.0,18.5058,18.5264,18.5007,18.5161,44200.0
2013-10-03 13:40:00,36.09,36.16,36.09,36.16,28800.0,18.5212,18.5572,18.5212,18.5572,28800.0
2013-10-03 13:45:00,36.16,36.22,36.16,36.18,93400.0,18.5572,18.5879,18.5572,18.5674,93400.0
2013-10-03 13:50:00,36.18,36.21,36.13,36.14,67700.0,18.5674,18.5828,18.5418,18.5469,67700.0
2013-10-03 13:55:00,36.15,36.26,36.14,36.25,102300.0,18.552,18.6085,18.5469,18.6033,102300.0
2013-10-03 14:00:00,36.25,36.28,36.23,36.24,35000.0,18.6033,18.6187,18.5931,18.5982,35000.0
2013-10-03 14:05:00,36.25,36.27,36.23,36.27,80300.0,18.6033,18.6136,18.5931,18.6136,80300.0
2013-10-03 14:10:00,36.27,36.33,36.26,36.33,42600.0,18.6136,18.6444,18.6085,18.6444,42600.0
2013-10-03 14:15:00,36.33,36.33,36.28,36.3,35100.0,18.6444,18.6444,18.6187,18.629,35100.0
2013-10-03 14:20:00,36.29,36.29,36.22,36.23,56600.0,18.6239,18.6239,18.5879,18.5931,56600.0
2013-10-03 14:25:00,36.24,36.35,36.23,36.35,28900.0,18.5982,18.6547,18.5931,18.6547,28900.0
2013-10-03 14:30:00,36.35,36.35,36.27,36.27,33900.0,18.6547,18.6547,18.6136,18.6136,33900.0
2013-10-03 14:35:00,36.28,36.34,36.28,36.33,29200.0,18.6187,18.6495,18.6187,18.6444,29200.0
2013-10-03 14:40:00,36.33,36.38,36.33,36.36,24600.0,18.6444,18.6701,18.6444,18.6598,24600.0
2013-10-03 14:45:00,36.36,36.38,36.35,36.38,18600.0,18.6598,18.6701,18.6547,18.6701,18600.0
2013-10-03 14:50:00,36.38,36.44,36.38,36.41,65400.0,18.6701,18.7008,18.6701,18.6854,65400.0
2013-10-03 14:55:00,36.41,36.41,36.39,36.4,30100.0,18.6854,18.6854,18.6752,18.6803,30100.0
2013-10-03 15:00:00,36.39,36.4,36.36,36.38,35600.0,18.6752,18.6803,18.6598,18.6701,35600.0
2013-10-03 15:05:00,36.38,36.39,36.36,36.39,41300.0,18.6701,18.6752,18.6598,18.6752,41300.0
2013-10-03 15:10:00,36.39,36.4,36.37,36.38,34700.0,18.6752,18.6803,18.6649,18.6701,34700.0
2013-10-03 15:15:00,36.38,36.39,36.36,36.38,43800.0,18.6701,18.6752,18.6598,18.6701,43800.0
2013-10-03 15:20:00,36.37,36.41,36.37,36.37,54500.0,18.6649,18.6854,18.6649,18.6649,54500.0
2013-10-03 15:25:00,36.38,36.46,36.37,36.46,37300.0,18.6701,18.7111,18.6649,18.7111,37300.0
2013-10-03 15:30:00,36.45,36.46,36.44,36.45,59400.0,18.706,18.7111,18.7008,18.706,59400.0
2013-10-03 15:35:00,36.44,36.45,36.42,36.44,55800.0,18.7008,18.706,18.6906,18.7008,55800.0
2013-10-03 15:40:00,36.44,36.45,36.42,36.44,55000.0,18.7008,18.706,18.6906,18.7008,55000.0
2013-10-03 15:45:00,36.44,36.44,36.38,36.38,104800.0,18.7008,18.7008,18.6701,18.6701,104800.0
2013-10-03 15:50:00,36.39,36.39,36.37,36.38,103400.0,18.6752,18.6752,18.6649,18.6701,103400.0
2013-10-03 15:55:00,36.37,36.38,36.28,36.29,343400.0,18.6649,18.6701,18.6187,18.6239,343400.0
2013-10-04 09:30:00,36.24,36.3,36.16,36.17,64600.0,18.5982,18.629,18.5572,18.5623,64600.0
2013-10-04 09:35:00,36.16,36.18,36.1,36.13,20500.0,18.5572,18.5674,18.5264,18.5418,20500.0
2013-10-04 09:40:00,36.12,36.14,36.08,36.08,24300.0,18.5366,18.5469,18.5161,18.5161,24300.0
2013-10-04 09:45:00,36.08,36.09,36.06,36.08,45600.0,18.5161,18.5212,18.5058,18.5161,45600.0
2013-10-04 09:50:00,36.08,36.22,36.07,36.21,105700.0,18.5161,18.5879,18.511,18.5828,105700.0
2013-10-04 09:55:00,36.21,36.25,36.2,36.25,50900.0,18.5828,18.6033,18.5777,18.6033,50900.0
2013-10-04 10:00:00,36.26,36.28,36.24,36.26,35800.0,18.6085,18.6187,18.5982,18.6085,35800.0
2013-10-04 10:05:00,36.26,36.28,36.22,36.22,24100.0,18.6085,18.6187,18.5879,18.5879,24100.0
2013-10-04 10:10:00,36.23,36.27,36.2,36.25,22600.0,18.5931,18.6136,18.5777,18.6033,22600.0
2013-10-04 10:15:00,36.25,36.29,36.24,36.28,23100.0,18.6033,18.6239,18.5982,18.6187,23100.0
2013-10-04 10:20:00,36.27,36.29,36.26,36.29,23800.0,18.6136,18.6239,18.6085,18.6239,23800.0
2013-10-04 10:25:00,36.29,36.33,36.28,36.29,20200.0,18.6239,18.6444,18.6187,18.6239,20200.0
2013-10-04 10:30:00,36.29,36.3,36.28,36.29,29800.0,18.6239,18.629,18.6187,18.6239,29800.0
2013-10-04 10:35:00,36.29,36.31,36.26,36.26,53300.0,18.6239,18.6341,18.6085,18.6085,53300.0
2013-10-04 10:40:00,36.27,36.3,36.25,36.25,38200.0,18.6136,18.629,18.6033,18.6033,38200.0
2013-10-04 10:45:00,36.25,36.26,36.2,36.21,25900.0,18.6033,18.6085,18.5777,18.5828,25900.0
2013-10-04 10:50:00,36.2,36.21,36.11,36.12,29600.0,18.5777,18.5828,18.5315,18.5366,29600.0
2013-10-04 10:55:00,36.12,36.14,36.11,36.13,14300.0,18.5366,18.5469,18.5315,18.5418,14300.0
2013-10-04 11:00:00,36.13,36.14,36.09,36.09,31400.0,18.5418,18.5469,18.5212,18.5212,31400.0
2013-10-04 11:05:00,36.09,36.09,36.01,36.02,52600.0,18.5212,18.5212,18.4802,18.4853,52600.0
2013-10-04 11:10:00,36.03,36.08,36.03,36.07,23600.0,18.4904,18.5161,18.4904,18.511,23600.0
2013-10-04 11:15:00,36.06,36.07,36.02,36.04,37100.0,18.5058,18.511,18.4853,18.4956,37100.0
2013-10-04 11:20:00,36.05,36.06,36.02,36.03,32200.0,18.5007,18.5058,18.4853,18.4904,32200.0
2013-10-04 11:25:00,36.03,36.04,36.0,36.01,31900.0,18.4904,18.4956,18.475,18.4802,31900.0
2013-10-04 11:30:00,36.01,36.05,36.01,36.02,28800.0,18.4802,18.5007,18.4802,18.4853,28800.0
2013-10-04 11:35:00,36.02,36.02,35.99,35.99,23300.0,18.4853,18.4853,18.4699,18.4699,23300.0
2013-10-04 11:40:00,36.0,36.02,35.99,36.0,53300.0,18.475,18.4853,18.4699,18.475,53300.0
2013-10-04 11:45:00,36.01,36.01,35.99,36.01,28600.0,18.4802,18.4802,18.4699,18.4802,28600.0
2013-10-04 11:50:00,36.01,36.08,36.01,36.05,61000.0,18.4802,18.5161,18.4802,18.5007,61000.0
2013-10-04 11:55:00,36.05,36.06,36.04,36.06,22100.0,18.5007,18.5058,18.4956,18.5058,22100.0
2013-10-04 12:00:00,36.05,36.07,36.0,36.01,64100.0,18.5007,18.511,18.475,18.4802,64100.0
2013-10-04 12:05:00,36.01,36.01,35.99,36.01,36400.0,18.4802,18.4802,18.4699,18.4802,36400.0
2013-10-04 12:10:00,36.01,36.06,36.0,36.0,122800.0,18.4802,18.5058,18.475,18.475,122800.0
2013-10-04 12:15:00,36.0,36.02,35.99,36.01,155600.0,18.475,18.4853,18.4699,18.4802,155600.0
2013-10-04 12:20:00,36.01,36.07,36.01,36.07,20900.0,18.4802,18.511,18.4802,18.511,20900.0
2013-10-04 12:25:00,36.07,36.09,36.05,36.09,46800.0,18.511,18.5212,18.5007,18.5212,46800.0
2013-10-04 12:30:00,36.1,36.1,36.08,36.09,11100.0,18.5264,18.5264,18.5161,18.5212,11100.0
2013-10-04 12:35:00,36.08,36.09,36.08,36.09,27300.0,18.5161,18.5212,18.5161,18.5212,27300.0
2013-10-04 12:40:00,36.09,36.11,36.09,36.09,23900.0,18.5212,18.5315,18.5212,18.5212,23900.0
2013-10-04 12:45:00,36.1,36.1,36.07,36.08,14600.0,18.5264,18.5264,18.511,18.5161,14600.0
2013-10-04 12:50:00,36.09,36.09,36.06,36.07,8300.0,18.5212,18.5212,18.5058,18.511,8300.0
2013-10-04 12:55:00,36.06,36.09,36.06,36.08,18200.0,18.5058,18.5212,18.5058,18.5161,18200.0
2013-10-04 13:00:00,36.09,36.11,36.09,36.11,18300.0,18.5212,18.5315,18.5212,18.5315,18300.0
2013-10-04 13:05:00,36.11,36.12,36.11,36.12,11900.0,18.5315,18.5366,18.5315,18.5366,11900.0
2013-10-04 13:10:00,36.12,36.12,36.11,36.12,15300.0,18.5366,18.5366,18.5315,18.5366,15300.0
2013-10-04 13:15:00,36.12,36.12,36.09,36.11,67900.0,18.5366,18.5366,18.5212,18.5315,67900.0
2013-10-04 13:20:00,36.11,36.12,36.09,36.11,28400.0,18.5315,18.5366,18.5212,18.5315,28400.0
2013-10-04 13:25:00,36.11,36.11,36.09,36.09,22300.0,18.5315,18.5315,18.5212,18.5212,22300.0
2013-10-04 13:30:00,36.1,36.11,36.08,36.08,43400.0,18.5264,18.5315,18.5161,18.5161,43400.0
2013-10-04 13:35:00,36.09,36.1,36.08,36.09,18900.0,18.5212,18.5264,18.5161,18.5212,18900.0
2013-10-04 13:40:00,36.09,36.09,36.06,36.06,18800.0,18.5212,18.5212,18.5058,18.5058,18800.0
2013-10-04 13:45:00,36.07,36.07,36.03,36.04,31700.0,18.511,18.511,18.4904,18.4956,31700.0
2013-10-04 13:50:00,36.04,36.06,36.03,36.04,30100.0,18.4956,18.5058,18.4904,18.4956,30100.0
2013-10-04 13:55:00,36.05,36.06,36.04,36.05,15600.0,18.5007,18.5058,18.4956,18.5007,15600.0
2013-10-04 14:00:00,36.05,36.06,36.02,36.02,35300.0,18.5007,18.5058,18.4853,18.4853,35300.0
2013-10-04 14:05:00,36.02,36.03,36.0,36.02,78800.0,18.4853,18.4904,18.475,18.4853,78800.0
2013-10-04 14:10:00,36.02,36.06,36.02,36.05,73000.0,18.4853,18.5058,18.4853,18.5007,73000.0
2013-10-04 14:15:00,36.05,36.09,36.05,36.08,48500.0,18.5007,18.5212,18.5007,18.5161,48500.0
2013-10-04 14:20:00,36.09,36.09,36.04,36.07,121700.0,18.5212,18.5212,18.4956,18.511,121700.0
2013-10-04 14:25:00,36.07,36.08,36.07,36.07,17300.0,18.511,18.5161,18.511,18.511,17300.0
2013-10-04 14:30:00,36.08,36.1,36.05,36.1,189100.0,18.5161,18.5264,18.5007,18.5264,189100.0
2013-10-04 14:35:00,36.1,36.11,36.09,36.1,20500.0,18.5264,18.5315,18.5212,18.5264,20500.0
2013-10-04 14:40:00,36.1,36.11,36.07,36.07,32400.0,18.5264,18.5315,18.511,18.511,32400.0
2013-10-04 14:45:00,36.07,36.09,36.06,36.09,36000.0,18.511,18.5212,18.5058,18.5212,36000.0
2013-10-04 14:50:00,36.1,36.12,36.08,36.09,46700.0,18.5264,18.5366,18.5161,18.5212,46700.0
2013-10-04 14:55:00,36.08,36.08,36.04,36.04,46900.0,18.5161,18.5161,18.4956,18.4956,46900.0
2013-10-04 15:00:00,36.04,36.05,36.03,36.05,19700.0,18.4956,18.5007,18.4904,18.5007,19700.0
2013-10-04 15:05:00,36.05,36.06,36.04,36.06,43600.0,18.5007,18.5058,18.4956,18.5058,43600.0
2013-10-04 15:10:00,36.05,36.07,36.0,36.04,92400.0,18.5007,18.511,18.475,18.4956,92400.0
2013-10-04 15:15:00,36.04,36.04,35.99,36.0,111900.0,18.4956,18.4956,18.4699,18.475,111900.0
2013-10-04 15:20:00,36.0,36.03,35.99,36.02,108600.0,18.475,18.4904,18.4699,18.4853,108600.0
2013-10-04 15:25:00,36.03,36.03,35.98,35.98,37500.0,18.4904,18.4904,18.4648,18.4648,37500.0
2013-10-04 15:30:00,35.97,35.97,35.91,35.93,63500.0,18.4596,18.4596,18.4289,18.4391,63500.0
2013-10-04 15:35:00,35.93,36.0,35.93,35.93,117100.0,18.4391,18.475,18.4391,18.4391,117100.0
2013-10-04 15:40:00,35.94,35.96,35.92,35.92,101000.0,18.4442,18.4545,18.434,18.434,101000.0
2013-10-04 15:45:00,35.92,35.93,35.88,35.89,251600.0,18.434,18.4391,18.4135,18.4186,251600.0
2013-10-04 15:50:00,35.89,35.91,35.85,35.86,269300.0,18.4186,18.4289,18.3981,18.4032,269300.0
2013-10-04 15:55:00,35.87,35.93,35.83,35.91,350800.0,18.4083,18.4391,18.3878,18.4289,350800.0
2013-10-07 09:30:00,35.56,35.71,35.45,35.71,76500.0,18.2492,18.3262,18.1928,18.3262,76500.0
2013-10-07 09:35:00,35.71,35.76,35.51,35.54,54200.0,18.3262,18.3519,18.2236,18.239,54200.0
2013-10-07 09:40:00,35.53,35.6,35.52,35.59,51600.0,18.2338,18.2698,18.2287,18.2646,51600.0
2013-10-07 09:45:00,35.59,35.59,35.5,35.52,53200.0,18.2646,18.2646,18.2184,18.2287,53200.0
2013-10-07 09:50:00,35.53,35.54,35.44,35.53,77400.0,18.2338,18.239,18.1877,18.2338,77400.0
2013-10-07 09:55:00,35.52,35.55,35.48,35.48,73000.0,18.2287,18.2441,18.2082,18.2082,73000.0
2013-10-07 10:00:00,35.48,35.54,35.45,35.45,38000.0,18.2082,18.239,18.1928,18.1928,38000.0
2013-10-07 10:05:00,35.45,35.48,35.41,35.44,101700.0,18.1928,18.2082,18.1723,18.1877,101700.0
2013-10-07 10:10:00,35.44,35.48,35.38,35.48,101600.0,18.1877,18.2082,18.1569,18.2082,101600.0
2013-10-07 10:15:00,35.48,35.58,35.48,35.58,37900.0,18.2082,18.2595,18.2082,18.2595,37900.0
2013-10-07 10:20:00,35.58,35.64,35.58,35.62,91300.0,18.2595,18.2903,18.2595,18.28,91300.0
2013-10-07 10:25:00,35.62,35.68,35.62,35.65,32400.0,18.28,18.3108,18.28,18.2954,32400.0
2013-10-07 10:30:00,35.66,35.66,35.62,35.62,35000.0,18.3006,18.3006,18.28,18.28,35000.0
2013-10-07 10:35:00,35.63,35.68,35.61,35.65,86100.0,18.2852,18.3108,18.2749,18.2954,86100.0
2013-10-07 10:40:00,35.66,35.71,35.66,35.71,24600.0,18.3006,18.3262,18.3006,18.3262,24600.0
2013-10-07 10:45:00,35.7,35.71,35.65,35.69,42200.0,18.3211,18.3262,18.2954,18.3159,42200.0
2013-10-07 10:50:00,35.7,35.77,35.7,35.77,22000.0,18.3211,18.357,18.3211,18.357,22000.0
2013-10-07 10:55:00,35.77,35.84,35.76,35.79,74900.0,18.357,18.3929,18.3519,18.3673,74900.0
2013-10-07 11:00:00,35.79,35.8,35.75,35.79,27300.0,18.3673,18.3724,18.3467,18.3673,27300.0
2013-10-07 11:05:00,35.79,35.81,35.74,35.77,24000.0,18.3673,18.3775,18.3416,18.357,24000.0
2013-10-07 11:10:00,35.77,35.87,35.77,35.82,34900.0,18.357,18.4083,18.357,18.3827,34900.0
2013-10-07 11:15:00,35.81,35.81,35.77,35.78,19000.0,18.3775,18.3775,18.357,18.3621,19000.0
2013-10-07 11:20:00,35.78,35.82,35.77,35.8,23200.0,18.3621,18.3827,18.357,18.3724,23200.0
2013-10-07 11:25:00,35.81,35.86,35.81,35.85,25300.0,18.3775,18.4032,18.3775,18.3981,25300.0
2013-10-07 11:30:00,35.85,35.89,35.81,35.87,35700.0,18.3981,18.4186,18.3775,18.4083,35700.0
2013-10-07 11:35:00,35.87,35.89,35.83,35.83,20400.0,18.4083,18.4186,18.3878,18.3878,20400.0
2013-10-07 11:40:00,35.83,35.92,35.82,35.9,69000.0,18.3878,18.434,18.3827,18.4237,69000.0
2013-10-07 11:45:00,35.9,35.9,35.89,35.9,27600.0,18.4237,18.4237,18.4186,18.4237,27600.0
2013-10-07 11:50:00,35.9,35.94,35.9,35.93,27400.0,18.4237,18.4442,18.4237,18.4391,27400.0
2013-10-07 11:55:00,35.93,35.97,35.91,35.91,21600.0,18.4391,18.4596,18.4289,18.4289,21600.0
2013-10-07 12:00:00,35.92,35.92,35.88,35.92,23400.0,18.434,18.434,18.4135,18.434,23400.0
2013-10-07 12:05:00,35.92,35.94,35.9,35.91,26400.0,18.434,18.4442,18.4237,18.4289,26400.0
2013-10-07 12:10:00,35.9,35.9,35.88,35.89,4400.0,18.4237,18.4237,18.4135,18.4186,4400.0
2013-10-07 12:15:00,35.9,35.95,35.9,35.94,23000.0,18.4237,18.4494,18.4237,18.4442,23000.0
2013-10-07 12:20:00,35.93,35.93,35.87,35.89,13600.0,18.4391,18.4391,18.4083,18.4186,13600.0
2013-10-07 12:25:00,35.88,35.89,35.83,35.83,18400.0,18.4135,18.4186,18.3878,18.3878,18400.0
2013-10-07 12:30:00,35.84,35.84,35.77,35.79,22800.0,18.3929,18.3929,18.357,18.3673,22800.0
2013-10-07 12:35:00,35.79,35.79,35.76,35.76,15200.0,18.3673,18.3673,18.3519,18.3519,15200.0
2013-10-07 12:40:00,35.75,35.79,35.74,35.77,46400.0,18.3467,18.3673,18.3416,18.357,46400.0
2013-10-07 12:45:00,35.78,35.8,35.77,35.77,24600.0,18.3621,18.3724,18.357,18.357,24600.0
2013-10-07 12:50:00,35.77,35.8,35.75,35.8,24800.0,18.357,18.3724,18.3467,18.3724,24800.0
2013-10-07 12:55:00,35.8,35.8,35.74,35.76,17600.0,18.3724,18.3724,18.3416,18.3519,17600.0
2013-10-07 13:00:00,35.76,35.82,35.76,35.8,15500.0,18.3519,18.3827,18.3519,18.3724,15500.0
2013-10-07 13:05:00,35.8,35.81,35.78,35.79,20900.0,18.3724,18.3775,18.3621,18.3673,20900.0
2013-10-07 13:10:00,35.79,35.83,35.79,35.8,11800.0,18.3673,18.3878,18.3673,18.3724,11800.0
2013-10-07 13:15:00,35.8,35.8,35.79,35.8,5900.0,18.3724,18.3724,18.3673,18.3724,5900.0
2013-10-07 13:20:00,35.79,35.8,35.77,35.77,6600.0,18.3673,18.3724,18.357,18.357,6600.0
2013-10-07 13:25:00,35.77,35.8,35.77,35.78,7300.0,18.357,18.3724,18.357,18.3621,7300.0
2013-10-07 13:30:00,35.79,35.82,35.79,35.8,24000.0,18.3673,18.3827,18.3673,18.3724,24000.0
2013-10-07 13:35:00,35.81,35.83,35.79,35.8,13100.0,18.3775,18.3878,18.3673,18.3724,13100.0
2013-10-07 13:40:00,35.8,35.82,35.79,35.82,12600.0,18.3724,18.3827,18.3673,18.3827,12600.0
2013-10-07 13:45:00,35.81,35.82,35.79,35.8,11700.0,18.3775,18.3827,18.3673,18.3724,11700.0
2013-10-07 13:50:00,35.79,35.8,35.77,35.8,20000.0,18.3673,18.3724,18.357,18.3724,20000.0
2013-10-07 13:55:00,35.79,35.86,35.79,35.86,10700.0,18.3673,18.4032,18.3673,18.4032,10700.0
2013-10-07 14:00:00,35.86,35.9,35.86,35.86,16800.0,18.4032,18.4237,18.4032,18.4032,16800.0
2013-10-07 14:05:00,35.86,35.86,35.81,35.84,13000.0,18.4032,18.4032,18.3775,18.3929,13000.0
2013-10-07 14:10:00,35.83,35.85,35.81,35.81,20900.0,18.3878,18.3981,18.3775,18.3775,20900.0
2013-10-07 14:15:00,35.81,35.84,35.8,35.83,10200.0,18.3775,18.3929,18.3724,18.3878,10200.0
2013-10-07 14:20:00,35.84,35.84,35.79,35.82,11300.0,18.3929,18.3929,18.3673,18.3827,11300.0
2013-10-07 14:25:00,35.83,35.84,35.79,35.83,20400.0,18.3878,18.3929,18.3673,18.3878,20400.0
2013-10-07 14:30:00,35.83,35.85,35.83,35.83,20800.0,18.3878,18.3981,18.3878,18.3878,20800.0
2013-10-07 14:35:00,35.83,35.87,35.82,35.85,23400.0,18.3878,18.4083,18.3827,18.3981,23400.0
2013-10-07 14:40:00,35.85,35.87,35.81,35.81,31100.0,18.3981,18.4083,18.3775,18.3775,31100.0
2013-10-07 14:45:00,35.81,35.83,35.8,35.82,26800.0,18.3775,18.3878,18.3724,18.3827,26800.0
2013-10-07 14:50:00,35.82,35.84,35.8,35.8,26400.0,18.3827,18.3929,18.3724,18.3724,26400.0
2013-10-07 14:55:00,35.81,35.83,35.78,35.78,44600.0,18.3775,18.3878,18.3621,18.3621,44600.0
2013-10-07 15:00:00,35.79,35.8,35.79,35.8,16500.0,18.3673,18.3724,18.3673,18.3724,16500.0
2013-10-07 15:05:00,35.8,35.81,35.78,35.8,18600.0,18.3724,18.3775,18.3621,18.3724,18600.0
2013-10-07 15:10:00,35.8,35.8,35.77,35.78,32700.0,18.3724,18.3724,18.357,18.3621,32700.0
2013-10-07 15:15:00,35.79,35.79,35.75,35.75,18800.0,18.3673,18.3673,18.3467,18.3467,18800.0
2013-10-07 15:20:00,35.75,35.76,35.69,35.7,63100.0,18.3467,18.3519,18.3159,18.3211,63100.0
2013-10-07 15:25:00,35.71,35.73,35.7,35.73,31500.0,18.3262,18.3365,18.3211,18.3365,31500.0
2013-10-07 15:30:00,35.72,35.72,35.68,35.7,31900.0,18.3313,18.3313,18.3108,18.3211,31900.0
2013-10-07 15:35:00,35.7,35.7,35.65,35.66,96800.0,18.3211,18.3211,18.2954,18.3006,96800.0
2013-10-07 15:40:00,35.66,35.67,35.61,35.61,64600.0,18.3006,18.3057,18.2749,18.2749,64600.0
2013-10-07 15:45:00,35.61,35.61,35.56,35.6,110300.0,18.2749,18.2749,18.2492,18.2698,110300.0
2013-10-07 15:50:00,35.6,35.61,35.53,35.55,151200.0,18.2698,18.2749,18.2338,18.2441,151200.0
2013-10-07 15:55:00,35.56,35.57,35.51,35.53,230200.0,18.2492,18.2544,18.2236,18.2338,230200.0
2013-10-08 09:30:00,35.49,35.68,35.43,35.6,128500.0,18.2133,18.3108,18.1825,18.2698,128500.0
2013-10-08 09:35:00,35.6,35.63,35.47,35.52,41500.0,18.2698,18.2852,18.203,18.2287,41500.0
2013-10-08 09:40:00,35.54,35.67,35.54,35.67,33500.0,18.239,18.3057,18.239,18.3057,33500.0
2013-10-08 09:45:00,35.67,35.68,35.62,35.68,36900.0,18.3057,18.3108,18.28,18.3108,36900.0
2013-10-08 09:50:00,35.68,35.68,35.51,35.54,27400.0,18.3108,18.3108,18.2236,18.239,27400.0
2013-10-08 09:55:00,35.54,35.56,35.5,35.52,33700.0,18.239,18.2492,18.2184,18.2287,33700.0
2013-10-08 10:00:00,35.52,35.57,35.48,35.49,57600.0,18.2287,18.2544,18.2082,18.2133,57600.0
2013-10-08 10:05:00,35.5,35.52,35.47,35.47,46400.0,18.2184,18.2287,18.203,18.203,46400.0
2013-10-08 10:10:00,35.48,35.48,35.42,35.44,49800.0,18.2082,18.2082,18.1774,18.1877,49800.0
2013-10-08 10:15:00,35.44,35.57,35.44,35.57,48500.0,18.1877,18.2544,18.1877,18.2544,48500.0
2013-10-08 10:20:00,35.57,35.59,35.54,35.55,36700.0,18.2544,18.2646,18.239,18.2441,36700.0
2013-10-08 10:25:00,35.55,35.55,35.45,35.46,24500.0,18.2441,18.2441,18.1928,18.1979,24500.0
2013-10-08 10:30:00,35.47,35.5,35.44,35.48,43100.0,18.203,18.2184,18.1877,18.2082,43100.0
2013-10-08 10:35:00,35.48,35.49,35.44,35.44,66700.0,18.2082,18.2133,18.1877,18.1877,66700.0
2013-10-08 10:40:00,35.45,35.48,35.41,35.44,40300.0,18.1928,18.2082,18.1723,18.1877,40300.0
2013-10-08 10:45:00,35.43,35.44,35.38,35.39,34600.0,18.1825,18.1877,18.1569,18.162,34600.0
2013-10-08 10:50:00,35.39,35.39,35.33,35.33,58600.0,18.162,18.162,18.1312,18.1312,58600.0
2013-10-08 10:55:00,35.32,35.34,35.29,35.34,22200.0,18.1261,18.1363,18.1107,18.1363,22200.0
2013-10-08 11:00:00,35.34,35.34,35.29,35.3,37500.0,18.1363,18.1363,18.1107,18.1158,37500.0
2013-10-08 11:05:00,35.3,35.32,35.3,35.31,18200.0,18.1158,18.1261,18.1158,18.1209,18200.0
2013-10-08 11:10:00,35.31,35.32,35.26,35.29,113900.0,18.1209,18.1261,18.0953,18.1107,113900.0
2013-10-08 11:15:00,35.29,35.33,35.27,35.3,79900.0,18.1107,18.1312,18.1004,18.1158,79900.0
2013-10-08 11:20:00,35.31,35.31,35.26,35.3,26000.0,18.1209,18.1209,18.0953,18.1158,26000.0
2013-10-08 11:25:00,35.3,35.31,35.25,35.26,70400.0,18.1158,18.1209,18.0901,18.0953,70400.0
2013-10-08 11:30:00,35.25,35.27,35.22,35.22,37100.0,18.0901,18.1004,18.0747,18.0747,37100.0
2013-10-08 11:35:00,35.22,35.24,35.21,35.23,59200.0,18.0747,18.085,18.0696,18.0799,59200.0
2013-10-08 11:40:00,35.23,35.25,35.21,35.23,50000.0,18.0799,18.0901,18.0696,18.0799,50000.0
2013-10-08 11:45:00,35.23,35.26,35.2,35.2,52600.0,18.0799,18.0953,18.0645,18.0645,52600.0
2013-10-08 11:50:00,35.2,35.25,35.2,35.23,38200.0,18.0645,18.0901,18.0645,18.0799,38200.0
2013-10-08 11:55:00,35.23,35.27,35.21,35.23,40200.0,18.0799,18.1004,18.0696,18.0799,40200.0
2013-10-08 12:00:00,35.24,35.27,35.23,35.26,24000.0,18.085,18.1004,18.0799,18.0953,24000.0
2013-10-08 12:05:00,35.26,35.26,35.23,35.25,25000.0,18.0953,18.0953,18.0799,18.0901,25000.0
2013-10-08 12:10:00,35.26,35.27,35.24,35.25,18500.0,18.0953,18.1004,18.085,18.0901,18500.0
2013-10-08 12:15:00,35.26,35.26,35.24,35.26,26500.0,18.0953,18.0953,18.085,18.0953,26500.0
2013-10-08 12:20:00,35.25,35.26,35.22,35.24,20200.0,18.0901,18.0953,18.0747,18.085,20200.0
2013-10-08 12:25:00,35.23,35.23,35.19,35.19,75700.0,18.0799,18.0799,18.0594,18.0594,75700.0
2013-10-08 12:30:00,35.2,35.21,35.17,35.18,29400.0,18.0645,18.0696,18.0491,18.0542,29400.0
2013-10-08 12:35:00,35.18,35.23,35.17,35.22,27000.0,18.0542,18.0799,18.0491,18.0747,27000.0
2013-10-08 12:40:00,35.22,35.28,35.22,35.28,17300.0,18.0747,18.1055,18.0747,18.1055,17300.0
2013-10-08 12:45:00,35.27,35.31,35.26,35.31,9700.0,18.1004,18.1209,18.0953,18.1209,9700.0
2013-10-08 12:50:00,35.3,35.3,35.21,35.22,35700.0,18.1158,18.1158,18.0696,18.0747,35700.0
2013-10-08 12:55:00,35.22,35.22,35.18,35.2,25700.0,18.0747,18.0747,18.0542,18.0645,25700.0
2013-10-08 13:00:00,35.21,35.23,35.2,35.2,30700.0,18.0696,18.0799,18.0645,18.0645,30700.0
2013-10-08 13:05:00,35.2,35.2,35.19,35.2,18600.0,18.0645,18.0645,18.0594,18.0645,18600.0
2013-10-08 13:10:00,35.19,35.22,35.17,35.22,50400.0,18.0594,18.0747,18.0491,18.0747,50400.0
2013-10-08 13:15:00,35.22,35.29,35.22,35.27,46900.0,18.0747,18.1107,18.0747,18.1004,46900.0
2013-10-08 13:20:00,35.27,35.3,35.25,35.3,36000.0,18.1004,18.1158,18.0901,18.1158,36000.0
2013-10-08 13:25:00,35.3,35.38,35.3,35.37,72200.0,18.1158,18.1569,18.1158,18.1517,72200.0
2013-10-08 13:30:00,35.37,35.41,35.37,35.38,75300.0,18.1517,18.1723,18.1517,18.1569,75300.0
2013-10-08 13:35:00,35.38,35.39,35.31,35.31,16000.0,18.1569,18.162,18.1209,18.1209,16000.0
2013-10-08 13:40:00,35.31,35.31,35.29,35.3,63100.0,18.1209,18.1209,18.1107,18.1158,63100.0
2013-10-08 13:45:00,35.3,35.31,35.28,35.28,24400.0,18.1158,18.1209,18.1055,18.1055,24400.0
2013-10-08 13:50:00,35.28,35.3,35.28,35.29,14100.0,18.1055,18.1158,18.1055,18.1107,14100.0
2013-10-08 13:55:00,35.3,35.31,35.28,35.29,27100.0,18.1158,18.1209,18.1055,18.1107,27100.0
2013-10-08 14:00:00,35.3,35.31,35.25,35.26,30900.0,18.1158,18.1209,18.0901,18.0953,30900.0
2013-10-08 14:05:00,35.26,35.26,35.22,35.23,52900.0,18.0953,18.0953,18.0747,18.0799,52900.0
2013-10-08 14:10:00,35.23,35.29,35.23,35.27,45700.0,18.0799,18.1107,18.0799,18.1004,45700.0
2013-10-08 14:15:00,35.27,35.27,35.18,35.19,117900.0,18.1004,18.1004,18.0542,18.0594,117900.0
2013-10-08 14:20:00,35.19,35.24,35.16,35.22,27500.0,18.0594,18.085,18.044,18.0747,27500.0
2013-10-08 14:25:00,35.23,35.27,35.2,35.25,28300.0,18.0799,18.1004,18.0645,18.0901,28300.0
2013-10-08 14:30:00,35.24,35.25,35.19,35.19,20600.0,18.085,18.0901,18.0594,18.0594,20600.0
2013-10-08 14:35:00,35.2,35.21,35.18,35.21,25800.0,18.0645,18.0696,18.0542,18.0696,25800.0
2013-10-08 14:40:00,35.21,35.22,35.18,35.2,27900.0,18.0696,18.0747,18.0542,18.0645,27900.0
2013-10-08 14:45:00,35.19,35.2,35.15,35.15,34200.0,18.0594,18.0645,18.0388,18.0388,34200.0
2013-10-08 14:50:00,35.16,35.16,35.12,35.13,35700.0,18.044,18.044,18.0234,18.0286,35700.0
2013-10-08 14:55:00,35.13,35.14,35.11,35.14,67400.0,18.0286,18.0337,18.0183,18.0337,67400.0
2013-10-08 15:00:00,35.15,35.23,35.15,35.22,191500.0,18.0388,18.0799,18.0388,18.0747,191500.0
2013-10-08 15:05:00,35.22,35.22,35.18,35.2,31100.0,18.0747,18.0747,18.0542,18.0645,31100.0
2013-10-08 15:10:00,35.19,35.19,35.16,35.19,55400.0,18.0594,18.0594,18.044,18.0594,55400.0
2013-10-08 15:15:00,35.19,35.19,35.12,35.13,180300.0,18.0594,18.0594,18.0234,18.0286,180300.0
2013-10-08 15:20:00,35.13,35.2,35.13,35.18,71000.0,18.0286,18.0645,18.0286,18.0542,71000.0
2013-10-08 15:25:00,35.19,35.21,35.18,35.19,36300.0,18.0594,18.0696,18.0542,18.0594,36300.0
2013-10-08 15:30:00,35.19,35.23,35.17,35.18,93100.0,18.0594,18.0799,18.0491,18.0542,93100.0
2013-10-08 15:35:00,35.18,35.22,35.14,35.21,76100.0,18.0542,18.0747,18.0337,18.0696,76100.0
2013-10-08 15:40:00,35.22,35.23,35.18,35.19,82400.0,18.0747,18.0799,18.0542,18.0594,82400.0
2013-10-08 15:45:00,35.18,35.19,35.08,35.09,160300.0,18.0542,18.0594,18.0029,18.008,160300.0
2013-10-08 15:50:00,35.09,35.11,35.08,35.08,152300.0,18.008,18.0183,18.0029,18.0029,152300.0
2013-10-08 15:55:00,35.08,35.1,35.05,35.07,430700.0,18.0029,18.0132,17.9875,17.9978,430700.0
2013-10-09 09:30:00,35.06,35.06,34.76,34.79,230500.0,17.9926,17.9926,17.8387,17.8541,230500.0
2013-10-09 09:35:00,34.79,34.8,34.71,34.75,109300.0,17.8541,17.8592,17.813,17.8335,109300.0
2013-10-09 09:40:00,34.76,34.83,34.74,34.8,131500.0,17.8387,17.8746,17.8284,17.8592,131500.0
2013-10-09 09:45:00,34.8,34.83,34.75,34.76,107800.0,17.8592,17.8746,17.8335,17.8387,107800.0
2013-10-09 09:50:00,34.76,34.77,34.7,34.71,142600.0,17.8387,17.8438,17.8079,17.813,142600.0
2013-10-09 09:55:00,34.71,34.81,34.67,34.78,310700.0,17.813,17.8643,17.7925,17.8489,310700.0
2013-10-09 10:00:00,34.77,34.86,34.77,34.8,220500.0,17.8438,17.89,17.8438,17.8592,220500.0
2013-10-09 10:05:00,34.79,34.88,34.76,34.85,176800.0,17.8541,17.9003,17.8387,17.8849,176800.0
2013-10-09 10:10:00,34.85,34.91,34.84,34.89,47700.0,17.8849,17.9157,17.8797,17.9054,47700.0
2013-10-09 10:15:00,34.89,34.91,34.85,34.9,62100.0,17.9054,17.9157,17.8849,17.9105,62100.0
2013-10-09 10:20:00,34.9,35.01,34.89,35.01,85600.0,17.9105,17.967,17.9054,17.967,85600.0
2013-10-09 10:25:00,35.01,35.02,34.86,34.86,72900.0,17.967,17.9721,17.89,17.89,72900.0
2013-10-09 10:30:00,34.86,34.93,34.85,34.89,32600.0,17.89,17.9259,17.8849,17.9054,32600.0
2013-10-09 10:35:00,34.89,34.97,34.88,34.95,52600.0,17.9054,17.9464,17.9003,17.9362,52600.0
2013-10-09 10:40:00,34.95,34.98,34.88,34.89,47800.0,17.9362,17.9516,17.9003,17.9054,47800.0
2013-10-09 10:45:00,34.89,34.89,34.82,34.82,75000.0,17.9054,17.9054,17.8695,17.8695,75000.0
2013-10-09 10:50:00,34.83,34.84,34.79,34.83,80200.0,17.8746,17.8797,17.8541,17.8746,80200.0
2013-10-09 10:55:00,34.83,34.88,34.82,34.88,95200.0,17.8746,17.9003,17.8695,17.9003,95200.0
2013-10-09 11:00:00,34.88,34.93,34.87,34.91,86600.0,17.9003,17.9259,17.8951,17.9157,86600.0
2013-10-09 11:05:00,34.91,34.93,34.84,34.84,86700.0,17.9157,17.9259,17.8797,17.8797,86700.0
2013-10-09 11:10:00,34.85,34.9,34.84,34.89,99800.0,17.8849,17.9105,17.8797,17.9054,99800.0
2013-10-09 11:15:00,34.9,34.9,34.82,34.83,67400.0,17.9105,17.9105,17.8695,17.8746,67400.0
2013-10-09 11:20:00,34.83,34.87,34.8,34.86,75900.0,17.8746,17.8951,17.8592,17.89,75900.0
2013-10-09 11:25:00,34.86,34.87,34.82,34.84,69900.0,17.89,17.8951,17.8695,17.8797,69900.0
2013-10-09 11:30:00,34.84,34.9,34.83,34.89,104600.0,17.8797,17.9105,17.8746,17.9054,104600.0
2013-10-09 11:35:00,34.89,34.89,34.79,34.8,68300.0,17.9054,17.9054,17.8541,17.8592,68300.0
2013-10-09 11:40:00,34.8,34.8,34.77,34.77,36600.0,17.8592,17.8592,17.8438,17.8438,36600.0
2013-10-09 11:45:00,34.78,34.81,34.77,34.8,66400.0,17.8489,17.8643,17.8438,17.8592,66400.0
2013-10-09 11:50:00,34.8,34.81,34.78,34.79,31600.0,17.8592,17.8643,17.8489,17.8541,31600.0
2013-10-09 11:55:00,34.79,34.82,34.79,34.82,38600.0,17.8541,17.8695,17.8541,17.8695,38600.0
2013-10-09 12:00:00,34.82,34.9,34.82,34.89,32200.0,17.8695,17.9105,17.8695,17.9054,32200.0
2013-10-09 12:05:00,34.89,34.91,34.87,34.91,21700.0,17.9054,17.9157,17.8951,17.9157,21700.0
2013-10-09 12:10:00,34.9,34.94,34.9,34.94,18400.0,17.9105,17.9311,17.9105,17.9311,18400.0
2013-10-09 12:15:00,34.94,34.96,34.93,34.94,57700.0,17.9311,17.9413,17.9259,17.9311,57700.0
2013-10-09 12:20:00,34.94,34.94,34.9,34.91,45200.0,17.9311,17.9311,17.9105,17.9157,45200.0
2013-10-09 12:25:00,34.9,34.91,34.88,34.9,41100.0,17.9105,17.9157,17.9003,17.9105,41100.0
2013-10-09 12:30:00,34.9,34.91,34.88,34.9,35300.0,17.9105,17.9157,17.9003,17.9105,35300.0
2013-10-09 12:35:00,34.9,34.9,34.87,34.87,46200.0,17.9105,17.9105,17.8951,17.8951,46200.0
2013-10-09 12:40:00,34.88,34.9,34.87,34.88,39600.0,17.9003,17.9105,17.8951,17.9003,39600.0
2013-10-09 12:45:00,34.89,34.89,34.84,34.84,39700.0,17.9054,17.9054,17.8797,17.8797,39700.0
2013-10-09 12:50:00,34.85,34.85,34.82,34.83,34000.0,17.8849,17.8849,17.8695,17.8746,34000.0
2013-10-09 12:55:00,34.82,34.83,34.73,34.73,58400.0,17.8695,17.8746,17.8233,17.8233,58400.0
2013-10-09 13:00:00,34.73,34.76,34.72,34.75,62900.0,17.8233,17.8387,17.8181,17.8335,62900.0
2013-10-09 13:05:00,34.75,34.75,34.7,34.7,56500.0,17.8335,17.8335,17.8079,17.8079,56500.0
2013-10-09 13:10:00,34.7,34.71,34.67,34.68,50800.0,17.8079,17.813,17.7925,17.7976,50800.0
2013-10-09 13:15:00,34.69,34.74,34.69,34.74,36000.0,17.8028,17.8284,17.8028,17.8284,36000.0
2013-10-09 13:20:00,34.73,34.81,34.72,34.81,52900.0,17.8233,17.8643,17.8181,17.8643,52900.0
2013-10-09 13:25:00,34.8,34.89,34.79,34.88,67600.0,17.8592,17.9054,17.8541,17.9003,67600.0
2013-10-09 13:30:00,34.88,34.91,34.88,34.89,34300.0,17.9003,17.9157,17.9003,17.9054,34300.0
2013-10-09 13:35:00,34.88,34.92,34.88,34.88,51600.0,17.9003,17.9208,17.9003,17.9003,51600.0
2013-10-09 13:40:00,34.88,34.96,34.87,34.95,57600.0,17.9003,17.9413,17.8951,17.9362,57600.0
2013-10-09 13:45:00,34.94,34.96,34.93,34.94,42500.0,17.9311,17.9413,17.9259,17.9311,42500.0
2013-10-09 13:50:00,34.94,34.95,34.93,34.95,24800.0,17.9311,17.9362,17.9259,17.9362,24800.0
2013-10-09 13:55:00,34.94,34.95,34.91,34.91,51300.0,17.9311,17.9362,17.9157,17.9157,51300.0
2013-10-09 14:00:00,34.9,34.94,34.87,34.94,72600.0,17.9105,17.9311,17.8951,17.9311,72600.0
2013-10-09 14:05:00,34.94,35.04,34.93,35.02,64000.0,17.9311,17.9824,17.9259,17.9721,64000.0
2013-10-09 14:10:00,35.03,35.04,34.98,35.0,57800.0,17.9772,17.9824,17.9516,17.9618,57800.0
2013-10-09 14:15:00,35.0,35.01,34.94,34.96,26600.0,17.9618,17.967,17.9311,17.9413,26600.0
2013-10-09 14:20:00,34.95,35.04,34.94,34.99,44300.0,17.9362,17.9824,17.9311,17.9567,44300.0
2013-10-09 14:25:00,34.99,35.02,34.94,35.0,45900.0,17.9567,17.9721,17.9311,17.9618,45900.0
2013-10-09 14:30:00,35.0,35.09,34.99,35.09,30900.0,17.9618,18.008,17.9567,18.008,30900.0
2013-10-09 14:35:00,35.09,35.1,35.04,35.04,21900.0,18.008,18.0132,17.9824,17.9824,21900.0
2013-10-09 14:40:00,35.05,35.05,35.02,35.05,32000.0,17.9875,17.9875,17.9721,17.9875,32000.0
2013-10-09 14:45:00,35.05,35.06,35.02,35.05,36800.0,17.9875,17.9926,17.9721,17.9875,36800.0
2013-10-09 14:50:00,35.04,35.07,35.02,35.07,60000.0,17.9824,17.9978,17.9721,17.9978,60000.0
2013-10-09 14:55:00,35.07,35.15,35.07,35.14,46700.0,17.9978,18.0388,17.9978,18.0337,46700.0
2013-10-09 15:00:00,35.15,35.15,35.04,35.06,39300.0,18.0388,18.0388,17.9824,17.9926,39300.0
2013-10-09 15:05:00,35.06,35.06,35.02,35.03,88000.0,17.9926,17.9926,17.9721,17.9772,88000.0
2013-10-09 15:10:00,35.03,35.07,35.03,35.05,44300.0,17.9772,17.9978,17.9772,17.9875,44300.0
2013-10-09 15:15:00,35.05,35.06,35.02,35.04,44800.0,17.9875,17.9926,17.9721,17.9824,44800.0
2013-10-09 15:20:00,35.04,35.05,35.0,35.0,67000.0,17.9824,17.9875,17.9618,17.9618,67000.0
2013-10-09 15:25:00,35.01,35.05,35.0,35.04,58100.0,17.967,17.9875,17.9618,17.9824,58100.0
2013-10-09 15:30:00,35.03,35.08,35.02,35.05,62100.0,17.9772,18.0029,17.9721,17.9875,62100.0
2013-10-09 15:35:00,35.05,35.06,34.98,34.99,60800.0,17.9875,17.9926,17.9516,17.9567,60800.0
2013-10-09 15:40:00,34.99,35.05,34.98,35.05,75900.0,17.9567,17.9875,17.9516,17.9875,75900.0
2013-10-09 15:45:00,35.04,35.04,34.91,34.95,122500.0,17.9824,17.9824,17.9157,17.9362,122500.0
2013-10-09 15:50:00,34.95,35.01,34.93,35.0,146200.0,17.9362,17.967,17.9259,17.9618,146200.0
2013-10-09 15:55:00,35.0,35.02,34.95,34.95,136000.0,17.9618,17.9721,17.9362,17.9362,136000.0
2013-10-10 09:30:00,35.24,35.45,35.24,35.41,90300.0,18.085,18.1928,18.085,18.1723,90300.0
2013-10-10 09:35:00,35.39,35.44,35.25,35.32,95800.0,18.162,18.1877,18.0901,18.1261,95800.0
2013-10-10 09:40:00,35.32,35.34,35.29,35.29,64800.0,18.1261,18.1363,18.1107,18.1107,64800.0
2013-10-10 09:45:00,35.29,35.38,35.28,35.3,48300.0,18.1107,18.1569,18.1055,18.1158,48300.0
2013-10-10 09:50:00,35.28,35.35,35.23,35.35,72000.0,18.1055,18.1415,18.0799,18.1415,72000.0
2013-10-10 09:55:00,35.36,35.38,35.3,35.3,31900.0,18.1466,18.1569,18.1158,18.1158,31900.0
2013-10-10 10:00:00,35.28,35.35,35.26,35.35,77400.0,18.1055,18.1415,18.0953,18.1415,77400.0
2013-10-10 10:05:00,35.35,35.39,35.28,35.29,32000.0,18.1415,18.162,18.1055,18.1107,32000.0
2013-10-10 10:10:00,35.29,35.29,35.23,35.25,30100.0,18.1107,18.1107,18.0799,18.0901,30100.0
2013-10-10 10:15:00,35.25,35.29,35.24,35.29,34500.0,18.0901,18.1107,18.085,18.1107,34500.0
2013-10-10 10:20:00,35.28,35.34,35.27,35.34,54900.0,18.1055,18.1363,18.1004,18.1363,54900.0
2013-10-10 10:25:00,35.34,35.35,35.24,35.25,92500.0,18.1363,18.1415,18.085,18.0901,92500.0
2013-10-10 10:30:00,35.25,35.26,35.2,35.2,19700.0,18.0901,18.0953,18.0645,18.0645,19700.0
2013-10-10 10:35:00,35.21,35.28,35.2,35.23,40600.0,18.0696,18.1055,18.0645,18.0799,40600.0
2013-10-10 10:40:00,35.24,35.32,35.23,35.3,60000.0,18.085,18.1261,18.0799,18.1158,60000.0
2013-10-10 10:45:00,35.3,35.3,35.28,35.28,23300.0,18.1158,18.1158,18.1055,18.1055,23300.0
2013-10-10 10:50:00,35.27,35.29,35.25,35.28,62400.0,18.1004,18.1107,18.0901,18.1055,62400.0
2013-10-10 10:55:00,35.27,35.29,35.22,35.22,25100.0,18.1004,18.1107,18.0747,18.0747,25100.0
2013-10-10 11:00:00,35.22,35.23,35.16,35.18,27900.0,18.0747,18.0799,18.044,18.0542,27900.0
2013-10-10 11:05:00,35.19,35.22,35.18,35.22,29400.0,18.0594,18.0747,18.0542,18.0747,29400.0
2013-10-10 11:10:00,35.21,35.29,35.21,35.27,18700.0,18.0696,18.1107,18.0696,18.1004,18700.0
2013-10-10 11:15:00,35.27,35.31,35.25,35.27,39200.0,18.1004,18.1209,18.0901,18.1004,39200.0
2013-10-10 11:20:00,35.27,35.34,35.26,35.29,55500.0,18.1004,18.1363,18.0953,18.1107,55500.0
2013-10-10 11:25:00,35.29,35.37,35.28,35.37,51000.0,18.1107,18.1517,18.1055,18.1517,51000.0
2013-10-10 11:30:00,35.37,35.44,35.35,35.44,43300.0,18.1517,18.1877,18.1415,18.1877,43300.0
2013-10-10 11:35:00,35.44,35.53,35.44,35.51,56100.0,18.1877,18.2338,18.1877,18.2236,56100.0
2013-10-10 11:40:00,35.52,35.52,35.45,35.46,28900.0,18.2287,18.2287,18.1928,18.1979,28900.0
2013-10-10 11:45:00,35.45,35.5,35.43,35.49,31700.0,18.1928,18.2184,18.1825,18.2133,31700.0
2013-10-10 11:50:00,35.49,35.52,35.48,35.51,33900.0,18.2133,18.2287,18.2082,18.2236,33900.0
2013-10-10 11:55:00,35.52,35.55,35.51,35.54,27000.0,18.2287,18.2441,18.2236,18.239,27000.0
2013-10-10 12:00:00,35.54,35.6,35.53,35.6,46400.0,18.239,18.2698,18.2338,18.2698,46400.0
2013-10-10 12:05:00,35.6,35.65,35.6,35.62,34500.0,18.2698,18.2954,18.2698,18.28,34500.0
2013-10-10 12:10:00,35.62,35.62,35.55,35.56,18400.0,18.28,18.28,18.2441,18.2492,18400.0
2013-10-10 12:15:00,35.56,35.58,35.55,35.56,15800.0,18.2492,18.2595,18.2441,18.2492,15800.0
2013-10-10 12:20:00,35.55,35.58,35.54,35.57,28400.0,18.2441,18.2595,18.239,18.2544,28400.0
2013-10-10 12:25:00,35.57,35.6,35.57,35.6,18600.0,18.2544,18.2698,18.2544,18.2698,18600.0
2013-10-10 12:30:00,35.6,35.63,35.59,35.63,26000.0,18.2698,18.2852,18.2646,18.2852,26000.0
2013-10-10 12:35:00,35.63,35.63,35.56,35.56,40800.0,18.2852,18.2852,18.2492,18.2492,40800.0
2013-10-10 12:40:00,35.56,35.63,35.56,35.63,58000.0,18.2492,18.2852,18.2492,18.2852,58000.0
2013-10-10 12:45:00,35.63,35.63,35.56,35.59,32900.0,18.2852,18.2852,18.2492,18.2646,32900.0
2013-10-10 12:50:00,35.58,35.69,35.58,35.69,81000.0,18.2595,18.3159,18.2595,18.3159,81000.0
2013-10-10 12:55:00,35.7,35.73,35.64,35.64,65300.0,18.3211,18.3365,18.2903,18.2903,65300.0
2013-10-10 13:00:00,35.64,35.64,35.55,35.55,16300.0,18.2903,18.2903,18.2441,18.2441,16300.0
2013-10-10 13:05:00,35.55,35.61,35.55,35.6,44400.0,18.2441,18.2749,18.2441,18.2698,44400.0
2013-10-10 13:10:00,35.6,35.63,35.59,35.6,32900.0,18.2698,18.2852,18.2646,18.2698,32900.0
2013-10-10 13:15:00,35.59,35.6,35.59,35.6,8700.0,18.2646,18.2698,18.2646,18.2698,8700.0
2013-10-10 13:20:00,35.59,35.62,35.55,35.55,25300.0,18.2646,18.28,18.2441,18.2441,25300.0
2013-10-10 13:25:00,35.55,35.55,35.53,35.55,21500.0,18.2441,18.2441,18.2338,18.2441,21500.0
2013-10-10 13:30:00,35.56,35.58,35.56,35.57,28600.0,18.2492,18.2595,18.2492,18.2544,28600.0
2013-10-10 13:35:00,35.57,35.61,35.56,35.6,18800.0,18.2544,18.2749,18.2492,18.2698,18800.0
2013-10-10 13:40:00,35.6,35.65,35.59,35.65,22300.0,18.2698,18.2954,18.2646,18.2954,22300.0
2013-10-10 13:45:00,35.64,35.67,35.61,35.67,34000.0,18.2903,18.3057,18.2749,18.3057,34000.0
2013-10-10 13:50:00,35.67,35.71,35.67,35.7,26000.0,18.3057,18.3262,18.3057,18.3211,26000.0
2013-10-10 13:55:00,35.7,35.71,35.66,35.66,26000.0,18.3211,18.3262,18.3006,18.3006,26000.0
2013-10-10 14:00:00,35.66,35.69,35.65,35.68,46300.0,18.3006,18.3159,18.2954,18.3108,46300.0
2013-10-10 14:05:00,35.67,35.68,35.55,35.55,25000.0,18.3057,18.3108,18.2441,18.2441,25000.0
2013-10-10 14:10:00,35.55,35.6,35.53,35.58,41600.0,18.2441,18.2698,18.2338,18.2595,41600.0
2013-10-10 14:15:00,35.59,35.59,35.53,35.54,10900.0,18.2646,18.2646,18.2338,18.239,10900.0
2013-10-10 14:20:00,35.54,35.59,35.53,35.58,25000.0,18.239,18.2646,18.2338,18.2595,25000.0
2013-10-10 14:25:00,35.58,35.58,35.54,35.54,19500.0,18.2595,18.2595,18.239,18.239,19500.0
2013-10-10 14:30:00,35.55,35.55,35.51,35.55,25600.0,18.2441,18.2441,18.2236,18.2441,25600.0
2013-10-10 14:35:00,35.54,35.56,35.52,35.53,23800.0,18.239,18.2492,18.2287,18.2338,23800.0
2013-10-10 14:40:00,35.53,35.53,35.5,35.53,35500.0,18.2338,18.2338,18.2184,18.2338,35500.0
2013-10-10 14:45:00,35.53,35.54,35.52,35.53,15600.0,18.2338,18.239,18.2287,18.2338,15600.0
2013-10-10 14:50:00,35.53,35.55,35.51,35.55,18900.0,18.2338,18.2441,18.2236,18.2441,18900.0
2013-10-10 14:55:00,35.55,35.56,35.53,35.55,22800.0,18.2441,18.2492,18.2338,18.2441,22800.0
2013-10-10 15:00:00,35.55,35.63,35.54,35.62,47300.0,18.2441,18.2852,18.239,18.28,47300.0
2013-10-10 15:05:00,35.62,35.7,35.61,35.67,55900.0,18.28,18.3211,18.2749,18.3057,55900.0
2013-10-10 15:10:00,35.67,35.78,35.67,35.78,65900.0,18.3057,18.3621,18.3057,18.3621,65900.0
2013-10-10 15:15:00,35.77,35.78,35.67,35.7,49300.0,18.357,18.3621,18.3057,18.3211,49300.0
2013-10-10 15:20:00,35.7,35.72,35.66,35.68,72100.0,18.3211,18.3313,18.3006,18.3108,72100.0
2013-10-10 15:25:00,35.68,35.69,35.63,35.65,73500.0,18.3108,18.3159,18.2852,18.2954,73500.0
2013-10-10 15:30:00,35.65,35.69,35.65,35.65,55900.0,18.2954,18.3159,18.2954,18.2954,55900.0
2013-10-10 15:35:00,35.65,35.68,35.64,35.67,57300.0,18.2954,18.3108,18.2903,18.3057,57300.0
2013-10-10 15:40:00,35.67,35.74,35.67,35.73,66700.0,18.3057,18.3416,18.3057,18.3365,66700.0
2013-10-10 15:45:00,35.73,35.76,35.7,35.71,133800.0,18.3365,18.3519,18.3211,18.3262,133800.0
2013-10-10 15:50:00,35.7,35.75,35.7,35.75,109600.0,18.3211,18.3467,18.3211,18.3467,109600.0
2013-10-10 15:55:00,35.75,35.75,35.69,35.75,401800.0,18.3467,18.3467,18.3159,18.3467,401800.0
2013-10-11 09:30:00,35.71,35.81,35.68,35.79,52000.0,18.3262,18.3775,18.3108,18.3673,52000.0
2013-10-11 09:35:00,35.81,35.88,35.8,35.82,25300.0,18.3775,18.4135,18.3724,18.3827,25300.0
2013-10-11 09:40:00,35.83,35.83,35.74,35.79,36300.0,18.3878,18.3878,18.3416,18.3673,36300.0
2013-10-11 09:45:00,35.79,35.84,35.67,35.73,35300.0,18.3673,18.3929,18.3057,18.3365,35300.0
2013-10-11 09:50:00,35.73,35.74,35.69,35.71,26300.0,18.3365,18.3416,18.3159,18.3262,26300.0
2013-10-11 09:55:00,35.71,35.81,35.71,35.81,51100.0,18.3262,18.3775,18.3262,18.3775,51100.0
2013-10-11 10:00:00,35.81,35.85,35.8,35.82,20300.0,18.3775,18.3981,18.3724,18.3827,20300.0
2013-10-11 10:05:00,35.83,35.9,35.82,35.9,34400.0,18.3878,18.4237,18.3827,18.4237,34400.0
2013-10-11 10:10:00,35.9,35.95,35.9,35.95,33400.0,18.4237,18.4494,18.4237,18.4494,33400.0
2013-10-11 10:15:00,35.94,35.97,35.91,35.95,21900.0,18.4442,18.4596,18.4289,18.4494,21900.0
2013-10-11 10:20:00,35.94,35.96,35.92,35.95,17000.0,18.4442,18.4545,18.434,18.4494,17000.0
2013-10-11 10:25:00,35.95,35.98,35.91,35.94,27300.0,18.4494,18.4648,18.4289,18.4442,27300.0
2013-10-11 10:30:00,35.93,35.98,35.93,35.98,32600.0,18.4391,18.4648,18.4391,18.4648,32600.0
2013-10-11 10:35:00,35.98,35.99,35.96,35.98,21300.0,18.4648,18.4699,18.4545,18.4648,21300.0
2013-10-11 10:40:00,35.97,35.99,35.96,35.97,22200.0,18.4596,18.4699,18.4545,18.4596,22200.0
2013-10-11 10:45:00,35.97,35.97,35.9,35.91,41100.0,18.4596,18.4596,18.4237,18.4289,41100.0
2013-10-11 10:50:00,35.91,35.96,35.9,35.96,52200.0,18.4289,18.4545,18.4237,18.4545,52200.0
2013-10-11 10:55:00,35.96,35.99,35.95,35.99,16000.0,18.4545,18.4699,18.4494,18.4699,16000.0
2013-10-11 11:00:00,35.99,36.0,35.97,35.99,28900.0,18.4699,18.475,18.4596,18.4699,28900.0
2013-10-11 11:05:00,35.99,36.03,35.99,36.01,74900.0,18.4699,18.4904,18.4699,18.4802,74900.0
2013-10-11 11:10:00,36.01,36.03,36.0,36.02,26100.0,18.4802,18.4904,18.475,18.4853,26100.0
2013-10-11 11:15:00,36.03,36.04,36.0,36.0,13600.0,18.4904,18.4956,18.475,18.475,13600.0
2013-10-11 11:20:00,36.0,36.02,35.96,36.02,39800.0,18.475,18.4853,18.4545,18.4853,39800.0
2013-10-11 11:25:00,36.02,36.09,36.02,36.09,52600.0,18.4853,18.5212,18.4853,18.5212,52600.0
2013-10-11 11:30:00,36.09,36.18,36.08,36.17,70200.0,18.5212,18.5674,18.5161,18.5623,70200.0
2013-10-11 11:35:00,36.17,36.23,36.17,36.2,82200.0,18.5623,18.5931,18.5623,18.5777,82200.0
2013-10-11 11:40:00,36.19,36.22,36.19,36.2,94900.0,18.5725,18.5879,18.5725,18.5777,94900.0
2013-10-11 11:45:00,36.21,36.24,36.2,36.24,95800.0,18.5828,18.5982,18.5777,18.5982,95800.0
2013-10-11 11:50:00,36.23,36.25,36.2,36.22,63900.0,18.5931,18.6033,18.5777,18.5879,63900.0
2013-10-11 11:55:00,36.22,36.24,36.21,36.23,74100.0,18.5879,18.5982,18.5828,18.5931,74100.0
2013-10-11 12:00:00,36.23,36.24,36.22,36.22,54900.0,18.5931,18.5982,18.5879,18.5879,54900.0
2013-10-11 12:05:00,36.22,36.25,36.22,36.22,52000.0,18.5879,18.6033,18.5879,18.5879,52000.0
2013-10-11 12:10:00,36.22,36.23,36.18,36.22,44600.0,18.5879,18.5931,18.5674,18.5879,44600.0
2013-10-11 12:15:00,36.22,36.23,36.19,36.21,33800.0,18.5879,18.5931,18.5725,18.5828,33800.0
2013-10-11 12:20:00,36.22,36.23,36.18,36.2,52700.0,18.5879,18.5931,18.5674,18.5777,52700.0
2013-10-11 12:25:00,36.2,36.22,36.18,36.18,44900.0,18.5777,18.5879,18.5674,18.5674,44900.0
2013-10-11 12:30:00,36.18,36.21,36.18,36.18,12700.0,18.5674,18.5828,18.5674,18.5674,12700.0
2013-10-11 12:35:00,36.18,36.21,36.17,36.2,21800.0,18.5674,18.5828,18.5623,18.5777,21800.0
2013-10-11 12:40:00,36.19,36.22,36.19,36.21,24000.0,18.5725,18.5879,18.5725,18.5828,24000.0
2013-10-11 12:45:00,36.21,36.21,36.19,36.19,10300.0,18.5828,18.5828,18.5725,18.5725,10300.0
2013-10-11 12:50:00,36.19,36.19,36.18,36.19,14200.0,18.5725,18.5725,18.5674,18.5725,14200.0
2013-10-11 12:55:00,36.19,36.22,36.18,36.21,13800.0,18.5725,18.5879,18.5674,18.5828,13800.0
2013-10-11 13:00:00,36.22,36.25,36.22,36.25,82200.0,18.5879,18.6033,18.5879,18.6033,82200.0
2013-10-11 13:05:00,36.24,36.29,36.23,36.29,17600.0,18.5982,18.6239,18.5931,18.6239,17600.0
2013-10-11 13:10:00,36.29,36.3,36.27,36.27,23500.0,18.6239,18.629,18.6136,18.6136,23500.0
2013-10-11 13:15:00,36.29,36.3,36.19,36.2,24300.0,18.6239,18.629,18.5725,18.5777,24300.0
2013-10-11 13:20:00,36.19,36.22,36.19,36.2,18300.0,18.5725,18.5879,18.5725,18.5777,18300.0
2013-10-11 13:25:00,36.2,36.22,36.19,36.2,11800.0,18.5777,18.5879,18.5725,18.5777,11800.0
2013-10-11 13:30:00,36.2,36.2,36.19,36.2,14100.0,18.5777,18.5777,18.5725,18.5777,14100.0
2013-10-11 13:35:00,36.2,36.21,36.18,36.19,13900.0,18.5777,18.5828,18.5674,18.5725,13900.0
2013-10-11 13:40:00,36.19,36.19,36.14,36.16,19700.0,18.5725,18.5725,18.5469,18.5572,19700.0
2013-10-11 13:45:00,36.16,36.17,36.15,36.16,17700.0,18.5572,18.5623,18.552,18.5572,17700.0
2013-10-11 13:50:00,36.17,36.23,36.16,36.22,34600.0,18.5623,18.5931,18.5572,18.5879,34600.0
2013-10-11 13:55:00,36.22,36.24,36.2,36.24,32100.0,18.5879,18.5982,18.5777,18.5982,32100.0
2013-10-11 14:00:00,36.25,36.27,36.22,36.26,26900.0,18.6033,18.6136,18.5879,18.6085,26900.0
2013-10-11 14:05:00,36.26,36.27,36.23,36.24,34400.0,18.6085,18.6136,18.5931,18.5982,34400.0
2013-10-11 14:10:00,36.23,36.23,36.2,36.2,9200.0,18.5931,18.5931,18.5777,18.5777,9200.0
2013-10-11 14:15:00,36.2,36.23,36.18,36.22,34900.0,18.5777,18.5931,18.5674,18.5879,34900.0
2013-10-11 14:20:00,36.23,36.23,36.2,36.2,17100.0,18.5931,18.5931,18.5777,18.5777,17100.0
2013-10-11 14:25:00,36.19,36.2,36.17,36.17,10600.0,18.5725,18.5777,18.5623,18.5623,10600.0
2013-10-11 14:30:00,36.17,36.18,36.16,36.17,16300.0,18.5623,18.5674,18.5572,18.5623,16300.0
2013-10-11 14:35:00,36.18,36.18,36.13,36.13,31700.0,18.5674,18.5674,18.5418,18.5418,31700.0
2013-10-11 14:40:00,36.14,36.15,36.1,36.11,43400.0,18.5469,18.552,18.5264,18.5315,43400.0
2013-10-11 14:45:00,36.12,36.14,36.11,36.12,24600.0,18.5366,18.5469,18.5315,18.5366,24600.0
2013-10-11 14:50:00,36.13,36.13,36.1,36.1,12700.0,18.5418,18.5418,18.5264,18.5264,12700.0
2013-10-11 14:55:00,36.1,36.12,36.1,36.11,22900.0,18.5264,18.5366,18.5264,18.5315,22900.0
2013-10-11 15:00:00,36.1,36.13,36.05,36.07,37700.0,18.5264,18.5418,18.5007,18.511,37700.0
2013-10-11 15:05:00,36.07,36.08,36.05,36.06,17000.0,18.511,18.5161,18.5007,18.5058,17000.0
2013-10-11 15:10:00,36.05,36.09,36.01,36.01,32400.0,18.5007,18.5212,18.4802,18.4802,32400.0
2013-10-11 15:15:00,36.02,36.02,35.99,36.0,18500.0,18.4853,18.4853,18.4699,18.475,18500.0
2013-10-11 15:20:00,36.0,36.02,35.98,36.0,55000.0,18.475,18.4853,18.4648,18.475,55000.0
2013-10-11 15:25:00,36.0,36.02,35.99,36.0,35300.0,18.475,18.4853,18.4699,18.475,35300.0
2013-10-11 15:30:00,36.01,36.03,35.98,35.98,105300.0,18.4802,18.4904,18.4648,18.4648,105300.0
2013-10-11 15:35:00,35.98,35.99,35.96,35.97,46900.0,18.4648,18.4699,18.4545,18.4596,46900.0
2013-10-11 15:40:00,35.97,36.05,35.97,36.05,146100.0,18.4596,18.5007,18.4596,18.5007,146100.0
2013-10-11 15:45:00,36.05,36.07,36.0,36.0,242600.0,18.5007,18.511,18.475,18.475,242600.0
2013-10-11 15:50:00,36.0,36.09,36.0,36.08,209000.0,18.475,18.5212,18.475,18.5161,209000.0
2013-10-11 15:55:00,36.08,36.17,36.06,36.15,692100.0,18.5161,18.5623,18.5058,18.552,692100.0
2013-10-14 09:30:00,35.65,35.74,35.52,35.62,144100.0,18.2954,18.3416,18.2287,18.28,144100.0
2013-10-14 09:35:00,35.63,35.72,35.62,35.67,55300.0,18.2852,18.3313,18.28,18.3057,55300.0
2013-10-14 09:40:00,35.66,35.75,35.65,35.72,78600.0,18.3006,18.3467,18.2954,18.3313,78600.0
2013-10-14 09:45:00,35.72,35.76,35.65,35.75,87000.0,18.3313,18.3519,18.2954,18.3467,87000.0
2013-10-14 09:50:00,35.76,35.83,35.76,35.79,92600.0,18.3519,18.3878,18.3519,18.3673,92600.0
2013-10-14 09:55:00,35.79,35.82,35.74,35.79,54900.0,18.3673,18.3827,18.3416,18.3673,54900.0
2013-10-14 10:00:00,35.79,35.8,35.67,35.67,108000.0,18.3673,18.3724,18.3057,18.3057,108000.0
2013-10-14 10:05:00,35.67,35.68,35.61,35.61,53100.0,18.3057,18.3108,18.2749,18.2749,53100.0
2013-10-14 10:10:00,35.61,35.68,35.59,35.61,104700.0,18.2749,18.3108,18.2646,18.2749,104700.0
2013-10-14 10:15:00,35.61,35.63,35.53,35.53,104100.0,18.2749,18.2852,18.2338,18.2338,104100.0
2013-10-14 10:20:00,35.53,35.54,35.5,35.52,169200.0,18.2338,18.239,18.2184,18.2287,169200.0
2013-10-14 10:25:00,35.5,35.54,35.48,35.52,91900.0,18.2184,18.239,18.2082,18.2287,91900.0
2013-10-14 10:30:00,35.53,35.54,35.52,35.53,81000.0,18.2338,18.239,18.2287,18.2338,81000.0
2013-10-14 10:35:00,35.54,35.54,35.5,35.52,52700.0,18.239,18.239,18.2184,18.2287,52700.0
2013-10-14 10:40:00,35.53,35.54,35.48,35.49,148400.0,18.2338,18.239,18.2082,18.2133,148400.0
2013-10-14 10:45:00,35.5,35.51,35.48,35.48,44200.0,18.2184,18.2236,18.2082,18.2082,44200.0
2013-10-14 10:50:00,35.48,35.5,35.45,35.47,55100.0,18.2082,18.2184,18.1928,18.203,55100.0
2013-10-14 10:55:00,35.48,35.52,35.47,35.47,101000.0,18.2082,18.2287,18.203,18.203,101000.0
2013-10-14 11:00:00,35.48,35.48,35.46,35.48,62500.0,18.2082,18.2082,18.1979,18.2082,62500.0
2013-10-14 11:05:00,35.48,35.49,35.46,35.46,45000.0,18.2082,18.2133,18.1979,18.1979,45000.0
2013-10-14 11:10:00,35.46,35.46,35.44,35.45,60200.0,18.1979,18.1979,18.1877,18.1928,60200.0
2013-10-14 11:15:00,35.45,35.46,35.42,35.44,69100.0,18.1928,18.1979,18.1774,18.1877,69100.0
2013-10-14 11:20:00,35.45,35.47,35.44,35.44,25100.0,18.1928,18.203,18.1877,18.1877,25100.0
2013-10-14 11:25:00,35.45,35.46,35.44,35.46,23700.0,18.1928,18.1979,18.1877,18.1979,23700.0
2013-10-14 11:30:00,35.46,35.48,35.43,35.45,113800.0,18.1979,18.2082,18.1825,18.1928,113800.0
2013-10-14 11:35:00,35.45,35.47,35.44,35.46,260400.0,18.1928,18.203,18.1877,18.1979,260400.0
2013-10-14 11:40:00,35.47,35.47,35.44,35.45,66500.0,18.203,18.203,18.1877,18.1928,66500.0
2013-10-14 11:45:00,35.45,35.46,35.44,35.45,42300.0,18.1928,18.1979,18.1877,18.1928,42300.0
2013-10-14 11:50:00,35.45,35.54,35.45,35.52,310800.0,18.1928,18.239,18.1928,18.2287,310800.0
2013-10-14 11:55:00,35.52,35.6,35.52,35.57,123300.0,18.2287,18.2698,18.2287,18.2544,123300.0
2013-10-14 12:00:00,35.57,35.69,35.56,35.67,87400.0,18.2544,18.3159,18.2492,18.3057,87400.0
2013-10-14 12:05:00,35.67,35.68,35.58,35.59,79400.0,18.3057,18.3108,18.2595,18.2646,79400.0
2013-10-14 12:10:00,35.59,35.62,35.59,35.6,38800.0,18.2646,18.28,18.2646,18.2698,38800.0
2013-10-14 12:15:00,35.6,35.62,35.58,35.62,31000.0,18.2698,18.28,18.2595,18.28,31000.0
2013-10-14 12:20:00,35.62,35.62,35.5,35.52,81200.0,18.28,18.28,18.2184,18.2287,81200.0
2013-10-14 12:25:00,35.52,35.55,35.5,35.52,93300.0,18.2287,18.2441,18.2184,18.2287,93300.0
2013-10-14 12:30:00,35.51,35.53,35.5,35.52,45400.0,18.2236,18.2338,18.2184,18.2287,45400.0
2013-10-14 12:35:00,35.52,35.55,35.52,35.52,46700.0,18.2287,18.2441,18.2287,18.2287,46700.0
2013-10-14 12:40:00,35.53,35.54,35.44,35.45,44900.0,18.2338,18.239,18.1877,18.1928,44900.0
2013-10-14 12:45:00,35.45,35.47,35.44,35.46,57200.0,18.1928,18.203,18.1877,18.1979,57200.0
2013-10-14 12:50:00,35.45,35.51,35.45,35.5,48900.0,18.1928,18.2236,18.1928,18.2184,48900.0
2013-10-14 12:55:00,35.5,35.56,35.5,35.55,34800.0,18.2184,18.2492,18.2184,18.2441,34800.0
2013-10-14 13:00:00,35.56,35.56,35.54,35.56,45600.0,18.2492,18.2492,18.239,18.2492,45600.0
2013-10-14 13:05:00,35.57,35.58,35.54,35.57,76000.0,18.2544,18.2595,18.239,18.2544,76000.0
2013-10-14 13:10:00,35.57,35.63,35.57,35.6,199400.0,18.2544,18.2852,18.2544,18.2698,199400.0
2013-10-14 13:15:00,35.6,35.6,35.58,35.58,98900.0,18.2698,18.2698,18.2595,18.2595,98900.0
2013-10-14 13:20:00,35.59,35.6,35.58,35.58,19000.0,18.2646,18.2698,18.2595,18.2595,19000.0
2013-10-14 13:25:00,35.58,35.6,35.58,35.6,28900.0,18.2595,18.2698,18.2595,18.2698,28900.0
2013-10-14 13:30:00,35.6,35.6,35.58,35.6,40600.0,18.2698,18.2698,18.2595,18.2698,40600.0
2013-10-14 13:35:00,35.6,35.61,35.58,35.6,122300.0,18.2698,18.2749,18.2595,18.2698,122300.0
2013-10-14 13:40:00,35.6,35.66,35.6,35.66,342900.0,18.2698,18.3006,18.2698,18.3006,342900.0
2013-10-14 13:45:00,35.66,35.67,35.64,35.65,49300.0,18.3006,18.3057,18.2903,18.2954,49300.0
2013-10-14 13:50:00,35.64,35.64,35.62,35.63,33800.0,18.2903,18.2903,18.28,18.2852,33800.0
2013-10-14 13:55:00,35.62,35.63,35.54,35.54,102700.0,18.28,18.2852,18.239,18.239,102700.0
2013-10-14 14:00:00,35.55,35.63,35.51,35.61,145800.0,18.2441,18.2852,18.2236,18.2749,145800.0
2013-10-14 14:05:00,35.61,35.67,35.61,35.65,44000.0,18.2749,18.3057,18.2749,18.2954,44000.0
2013-10-14 14:10:00,35.65,35.67,35.64,35.66,85000.0,18.2954,18.3057,18.2903,18.3006,85000.0
2013-10-14 14:15:00,35.66,35.68,35.64,35.65,70000.0,18.3006,18.3108,18.2903,18.2954,70000.0
2013-10-14 14:20:00,35.65,35.65,35.61,35.63,51300.0,18.2954,18.2954,18.2749,18.2852,51300.0
2013-10-14 14:25:00,35.63,35.64,35.62,35.64,17800.0,18.2852,18.2903,18.28,18.2903,17800.0
2013-10-14 14:30:00,35.64,35.64,35.62,35.62,32100.0,18.2903,18.2903,18.28,18.28,32100.0
2013-10-14 14:35:00,35.62,35.64,35.6,35.61,146900.0,18.28,18.2903,18.2698,18.2749,146900.0
2013-10-14 14:40:00,35.62,35.62,35.54,35.6,68600.0,18.28,18.28,18.239,18.2698,68600.0
2013-10-14 14:45:00,35.6,35.61,35.57,35.59,56400.0,18.2698,18.2749,18.2544,18.2646,56400.0
2013-10-14 14:50:00,35.59,35.62,35.59,35.62,43900.0,18.2646,18.28,18.2646,18.28,43900.0
2013-10-14 14:55:00,35.62,35.62,35.59,35.6,31700.0,18.28,18.28,18.2646,18.2698,31700.0
2013-10-14 15:00:00,35.6,35.65,35.56,35.65,53600.0,18.2698,18.2954,18.2492,18.2954,53600.0
2013-10-14 15:05:00,35.65,35.75,35.65,35.74,59300.0,18.2954,18.3467,18.2954,18.3416,59300.0
2013-10-14 15:10:00,35.74,35.74,35.69,35.7,123700.0,18.3416,18.3416,18.3159,18.3211,123700.0
2013-10-14 15:15:00,35.69,35.7,35.66,35.66,41400.0,18.3159,18.3211,18.3006,18.3006,41400.0
2013-10-14 15:20:00,35.66,35.7,35.64,35.7,54200.0,18.3006,18.3211,18.2903,18.3211,54200.0
2013-10-14 15:25:00,35.7,35.7,35.66,35.66,43500.0,18.3211,18.3211,18.3006,18.3006,43500.0
2013-10-14 15:30:00,35.66,35.72,35.66,35.7,107400.0,18.3006,18.3313,18.3006,18.3211,107400.0
2013-10-14 15:35:00,35.71,35.71,35.66,35.66,117400.0,18.3262,18.3262,18.3006,18.3006,117400.0
2013-10-14 15:40:00,35.66,35.68,35.66,35.67,60100.0,18.3006,18.3108,18.3006,18.3057,60100.0
2013-10-14 15:45:00,35.67,35.68,35.65,35.66,85000.0,18.3057,18.3108,18.2954,18.3006,85000.0
2013-10-14 15:50:00,35.66,35.72,35.65,35.72,218200.0,18.3006,18.3313,18.2954,18.3313,218200.0
2013-10-14 15:55:00,35.71,35.77,35.7,35.77,423200.0,18.3262,18.357,18.3211,18.357,423200.0
2013-10-15 09:30:00,35.72,35.75,35.52,35.54,71500.0,18.3313,18.3467,18.2287,18.239,71500.0
2013-10-15 09:35:00,35.54,35.75,35.54,35.6,178100.0,18.239,18.3467,18.239,18.2698,178100.0
2013-10-15 09:40:00,35.6,35.62,35.51,35.58,93200.0,18.2698,18.28,18.2236,18.2595,93200.0
2013-10-15 09:45:00,35.6,35.69,35.59,35.62,140400.0,18.2698,18.3159,18.2646,18.28,140400.0
2013-10-15 09:50:00,35.62,35.62,35.58,35.59,102800.0,18.28,18.28,18.2595,18.2646,102800.0
2013-10-15 09:55:00,35.59,35.62,35.56,35.6,95500.0,18.2646,18.28,18.2492,18.2698,95500.0
2013-10-15 10:00:00,35.6,35.61,35.55,35.58,76600.0,18.2698,18.2749,18.2441,18.2595,76600.0
2013-10-15 10:05:00,35.59,35.62,35.53,35.6,98300.0,18.2646,18.28,18.2338,18.2698,98300.0
2013-10-15 10:10:00,35.6,35.67,35.56,35.65,70800.0,18.2698,18.3057,18.2492,18.2954,70800.0
2013-10-15 10:15:00,35.65,35.67,35.64,35.65,69100.0,18.2954,18.3057,18.2903,18.2954,69100.0
2013-10-15 10:20:00,35.65,35.66,35.6,35.65,49700.0,18.2954,18.3006,18.2698,18.2954,49700.0
2013-10-15 10:25:00,35.65,35.66,35.63,35.65,76500.0,18.2954,18.3006,18.2852,18.2954,76500.0
2013-10-15 10:30:00,35.65,35.66,35.62,35.65,107400.0,18.2954,18.3006,18.28,18.2954,107400.0
2013-10-15 10:35:00,35.64,35.65,35.57,35.6,59100.0,18.2903,18.2954,18.2544,18.2698,59100.0
2013-10-15 10:40:00,35.61,35.62,35.55,35.61,48800.0,18.2749,18.28,18.2441,18.2749,48800.0
2013-10-15 10:45:00,35.61,35.62,35.56,35.59,55600.0,18.2749,18.28,18.2492,18.2646,55600.0
2013-10-15 10:50:00,35.6,35.61,35.59,35.6,71500.0,18.2698,18.2749,18.2646,18.2698,71500.0
2013-10-15 10:55:00,35.6,35.61,35.55,35.58,59400.0,18.2698,18.2749,18.2441,18.2595,59400.0
2013-10-15 11:00:00,35.58,35.6,35.58,35.58,50700.0,18.2595,18.2698,18.2595,18.2595,50700.0
2013-10-15 11:05:00,35.58,35.6,35.54,35.54,42500.0,18.2595,18.2698,18.239,18.239,42500.0
2013-10-15 11:10:00,35.54,35.59,35.52,35.59,191200.0,18.239,18.2646,18.2287,18.2646,191200.0
2013-10-15 11:15:00,35.59,35.65,35.59,35.61,53200.0,18.2646,18.2954,18.2646,18.2749,53200.0
2013-10-15 11:20:00,35.61,35.64,35.6,35.62,107000.0,18.2749,18.2903,18.2698,18.28,107000.0
2013-10-15 11:25:00,35.62,35.62,35.6,35.61,36400.0,18.28,18.28,18.2698,18.2749,36400.0
2013-10-15 11:30:00,35.61,35.61,35.57,35.57,42900.0,18.2749,18.2749,18.2544,18.2544,42900.0
2013-10-15 11:35:00,35.58,35.58,35.54,35.55,38000.0,18.2595,18.2595,18.239,18.2441,38000.0
2013-10-15 11:40:00,35.55,35.57,35.52,35.57,50800.0,18.2441,18.2544,18.2287,18.2544,50800.0
2013-10-15 11:45:00,35.57,35.58,35.55,35.55,32800.0,18.2544,18.2595,18.2441,18.2441,32800.0
2013-10-15 11:50:00,35.56,35.59,35.55,35.59,28300.0,18.2492,18.2646,18.2441,18.2646,28300.0
2013-10-15 11:55:00,35.59,35.6,35.58,35.59,31000.0,18.2646,18.2698,18.2595,18.2646,31000.0
2013-10-15 12:00:00,35.58,35.58,35.56,35.57,100100.0,18.2595,18.2595,18.2492,18.2544,100100.0
2013-10-15 12:05:00,35.57,35.57,35.52,35.57,36000.0,18.2544,18.2544,18.2287,18.2544,36000.0
2013-10-15 12:10:00,35.57,35.58,35.56,35.57,42100.0,18.2544,18.2595,18.2492,18.2544,42100.0
2013-10-15 12:15:00,35.57,35.57,35.52,35.57,37800.0,18.2544,18.2544,18.2287,18.2544,37800.0
2013-10-15 12:20:00,35.57,35.58,35.56,35.57,53400.0,18.2544,18.2595,18.2492,18.2544,53400.0
2013-10-15 12:25:00,35.57,35.58,35.52,35.52,37400.0,18.2544,18.2595,18.2287,18.2287,37400.0
2013-10-15 12:30:00,35.52,35.55,35.51,35.55,26400.0,18.2287,18.2441,18.2236,18.2441,26400.0
2013-10-15 12:35:00,35.55,35.55,35.52,35.52,25400.0,18.2441,18.2441,18.2287,18.2287,25400.0
2013-10-15 12:40:00,35.52,35.55,35.52,35.55,18500.0,18.2287,18.2441,18.2287,18.2441,18500.0
2013-10-15 12:45:00,35.55,35.55,35.52,35.53,22200.0,18.2441,18.2441,18.2287,18.2338,22200.0
2013-10-15 12:50:00,35.53,35.54,35.5,35.51,40000.0,18.2338,18.239,18.2184,18.2236,40000.0
2013-10-15 12:55:00,35.51,35.51,35.48,35.48,38700.0,18.2236,18.2236,18.2082,18.2082,38700.0
2013-10-15 13:00:00,35.48,35.5,35.47,35.48,40300.0,18.2082,18.2184,18.203,18.2082,40300.0
2013-10-15 13:05:00,35.48,35.49,35.47,35.49,28700.0,18.2082,18.2133,18.203,18.2133,28700.0
2013-10-15 13:10:00,35.48,35.49,35.47,35.48,32400.0,18.2082,18.2133,18.203,18.2082,32400.0
2013-10-15 13:15:00,35.47,35.48,35.44,35.46,51700.0,18.203,18.2082,18.1877,18.1979,51700.0
2013-10-15 13:20:00,35.46,35.46,35.43,35.43,29900.0,18.1979,18.1979,18.1825,18.1825,29900.0
2013-10-15 13:25:00,35.44,35.44,35.41,35.42,27900.0,18.1877,18.1877,18.1723,18.1774,27900.0
2013-10-15 13:30:00,35.42,35.44,35.4,35.43,36900.0,18.1774,18.1877,18.1671,18.1825,36900.0
2013-10-15 13:35:00,35.44,35.46,35.41,35.44,53700.0,18.1877,18.1979,18.1723,18.1877,53700.0
2013-10-15 13:40:00,35.45,35.46,35.44,35.46,23600.0,18.1928,18.1979,18.1877,18.1979,23600.0
2013-10-15 13:45:00,35.45,35.46,35.44,35.45,53100.0,18.1928,18.1979,18.1877,18.1928,53100.0
2013-10-15 13:50:00,35.45,35.47,35.43,35.44,44100.0,18.1928,18.203,18.1825,18.1877,44100.0
2013-10-15 13:55:00,35.43,35.46,35.43,35.45,54200.0,18.1825,18.1979,18.1825,18.1928,54200.0
2013-10-15 14:00:00,35.44,35.47,35.43,35.46,45500.0,18.1877,18.203,18.1825,18.1979,45500.0
2013-10-15 14:05:00,35.46,35.47,35.44,35.47,34500.0,18.1979,18.203,18.1877,18.203,34500.0
2013-10-15 14:10:00,35.46,35.47,35.43,35.45,47900.0,18.1979,18.203,18.1825,18.1928,47900.0
2013-10-15 14:15:00,35.45,35.46,35.44,35.46,51300.0,18.1928,18.1979,18.1877,18.1979,51300.0
2013-10-15 14:20:00,35.46,35.46,35.38,35.39,47000.0,18.1979,18.1979,18.1569,18.162,47000.0
2013-10-15 14:25:00,35.39,35.41,35.36,35.39,92000.0,18.162,18.1723,18.1466,18.162,92000.0
2013-10-15 14:30:00,35.4,35.41,35.36,35.4,110000.0,18.1671,18.1723,18.1466,18.1671,110000.0
2013-10-15 14:35:00,35.39,35.41,35.31,35.41,97900.0,18.162,18.1723,18.1209,18.1723,97900.0
2013-10-15 14:40:00,35.41,35.41,35.34,35.36,322200.0,18.1723,18.1723,18.1363,18.1466,322200.0
2013-10-15 14:45:00,35.36,35.37,35.28,35.34,109200.0,18.1466,18.1517,18.1055,18.1363,109200.0
2013-10-15 14:50:00,35.34,35.45,35.33,35.44,118500.0,18.1363,18.1928,18.1312,18.1877,118500.0
2013-10-15 14:55:00,35.42,35.48,35.42,35.48,67000.0,18.1774,18.2082,18.1774,18.2082,67000.0
2013-10-15 15:00:00,35.48,35.5,35.45,35.48,120300.0,18.2082,18.2184,18.1928,18.2082,120300.0
2013-10-15 15:05:00,35.48,35.64,35.47,35.64,186500.0,18.2082,18.2903,18.203,18.2903,186500.0
2013-10-15 15:10:00,35.63,35.64,35.57,35.57,124300.0,18.2852,18.2903,18.2544,18.2544,124300.0
2013-10-15 15:15:00,35.57,35.57,35.52,35.55,67400.0,18.2544,18.2544,18.2287,18.2441,67400.0
2013-10-15 15:20:00,35.56,35.57,35.54,35.55,54100.0,18.2492,18.2544,18.239,18.2441,54100.0
2013-10-15 15:25:00,35.56,35.56,35.54,35.55,44200.0,18.2492,18.2492,18.239,18.2441,44200.0
2013-10-15 15:30:00,35.55,35.56,35.51,35.53,32800.0,18.2441,18.2492,18.2236,18.2338,32800.0
2013-10-15 15:35:00,35.53,35.56,35.51,35.52,49200.0,18.2338,18.2492,18.2236,18.2287,49200.0
2013-10-15 15:40:00,35.52,35.56,35.47,35.48,53200.0,18.2287,18.2492,18.203,18.2082,53200.0
2013-10-15 15:45:00,35.48,35.56,35.48,35.54,100600.0,18.2082,18.2492,18.2082,18.239,100600.0
2013-10-15 15:50:00,35.54,35.55,35.48,35.53,106800.0,18.239,18.2441,18.2082,18.2338,106800.0
2013-10-15 15:55:00,35.52,35.56,35.5,35.52,232300.0,18.2287,18.2492,18.2184,18.2287,232300.0
2013-10-16 09:30:00,35.78,35.81,35.58,35.76,71600.0,18.3621,18.3775,18.2595,18.3519,71600.0
2013-10-16 09:35:00,35.75,35.77,35.66,35.69,40200.0,18.3467,18.357,18.3006,18.3159,40200.0
2013-10-16 09:40:00,35.68,35.76,35.66,35.66,62600.0,18.3108,18.3519,18.3006,18.3006,62600.0
2013-10-16 09:45:00,35.66,35.7,35.66,35.68,29000.0,18.3006,18.3211,18.3006,18.3108,29000.0
2013-10-16 09:50:00,35.69,35.71,35.66,35.7,110600.0,18.3159,18.3262,18.3006,18.3211,110600.0
2013-10-16 09:55:00,35.7,35.79,35.68,35.75,272400.0,18.3211,18.3673,18.3108,18.3467,272400.0
2013-10-16 10:00:00,35.74,35.79,35.72,35.75,111800.0,18.3416,18.3673,18.3313,18.3467,111800.0
2013-10-16 10:05:00,35.75,35.82,35.7,35.8,75500.0,18.3467,18.3827,18.3211,18.3724,75500.0
2013-10-16 10:10:00,35.8,35.82,35.75,35.75,92200.0,18.3724,18.3827,18.3467,18.3467,92200.0
2013-10-16 10:15:00,35.75,35.78,35.73,35.73,140600.0,18.3467,18.3621,18.3365,18.3365,140600.0
2013-10-16 10:20:00,35.74,35.77,35.72,35.75,110400.0,18.3416,18.357,18.3313,18.3467,110400.0
2013-10-16 10:25:00,35.75,35.94,35.72,35.94,61600.0,18.3467,18.4442,18.3313,18.4442,61600.0
2013-10-16 10:30:00,35.94,35.95,35.85,35.88,72500.0,18.4442,18.4494,18.3981,18.4135,72500.0
2013-10-16 10:35:00,35.87,35.88,35.81,35.83,65800.0,18.4083,18.4135,18.3775,18.3878,65800.0
2013-10-16 10:40:00,35.83,35.91,35.83,35.9,92200.0,18.3878,18.4289,18.3878,18.4237,92200.0
2013-10-16 10:45:00,35.9,35.91,35.87,35.91,51100.0,18.4237,18.4289,18.4083,18.4289,51100.0
2013-10-16 10:50:00,35.9,35.92,35.87,35.91,44800.0,18.4237,18.434,18.4083,18.4289,44800.0
2013-10-16 10:55:00,35.9,35.93,35.89,35.91,71100.0,18.4237,18.4391,18.4186,18.4289,71100.0
2013-10-16 11:00:00,35.91,35.95,35.9,35.95,31600.0,18.4289,18.4494,18.4237,18.4494,31600.0
2013-10-16 11:05:00,35.94,35.95,35.92,35.94,48800.0,18.4442,18.4494,18.434,18.4442,48800.0
2013-10-16 11:10:00,35.94,36.0,35.92,35.98,52800.0,18.4442,18.475,18.434,18.4648,52800.0
2013-10-16 11:15:00,35.99,35.99,35.94,35.94,33300.0,18.4699,18.4699,18.4442,18.4442,33300.0
2013-10-16 11:20:00,35.94,35.94,35.9,35.92,75500.0,18.4442,18.4442,18.4237,18.434,75500.0
2013-10-16 11:25:00,35.91,35.92,35.89,35.91,45000.0,18.4289,18.434,18.4186,18.4289,45000.0
2013-10-16 11:30:00,35.91,35.92,35.89,35.9,45200.0,18.4289,18.434,18.4186,18.4237,45200.0
2013-10-16 11:35:00,35.91,35.93,35.89,35.92,45900.0,18.4289,18.4391,18.4186,18.434,45900.0
2013-10-16 11:40:00,35.91,35.93,35.9,35.92,31400.0,18.4289,18.4391,18.4237,18.434,31400.0
2013-10-16 11:45:00,35.92,35.96,35.91,35.95,43100.0,18.434,18.4545,18.4289,18.4494,43100.0
2013-10-16 11:50:00,35.94,35.96,35.93,35.96,14000.0,18.4442,18.4545,18.4391,18.4545,14000.0
2013-10-16 11:55:00,35.96,35.97,35.93,35.94,22600.0,18.4545,18.4596,18.4391,18.4442,22600.0
2013-10-16 12:00:00,35.94,35.94,35.88,35.89,46600.0,18.4442,18.4442,18.4135,18.4186,46600.0
2013-10-16 12:05:00,35.88,35.93,35.88,35.91,332000.0,18.4135,18.4391,18.4135,18.4289,332000.0
2013-10-16 12:10:00,35.91,35.94,35.9,35.92,42700.0,18.4289,18.4442,18.4237,18.434,42700.0
2013-10-16 12:15:00,35.92,36.03,35.91,36.03,66600.0,18.434,18.4904,18.4289,18.4904,66600.0
2013-10-16 12:20:00,36.02,36.07,36.0,36.05,35400.0,18.4853,18.511,18.475,18.5007,35400.0
2013-10-16 12:25:00,36.05,36.07,35.99,35.99,39800.0,18.5007,18.511,18.4699,18.4699,39800.0
2013-10-16 12:30:00,35.99,36.02,35.95,35.99,27100.0,18.4699,18.4853,18.4494,18.4699,27100.0
2013-10-16 12:35:00,35.98,35.99,35.95,35.98,18800.0,18.4648,18.4699,18.4494,18.4648,18800.0
2013-10-16 12:40:00,35.98,36.0,35.97,35.97,13200.0,18.4648,18.475,18.4596,18.4596,13200.0
2013-10-16 12:45:00,35.96,35.97,35.92,35.94,23900.0,18.4545,18.4596,18.434,18.4442,23900.0
2013-10-16 12:50:00,35.94,35.95,35.93,35.95,8300.0,18.4442,18.4494,18.4391,18.4494,8300.0
2013-10-16 12:55:00,35.95,35.95,35.88,35.88,51000.0,18.4494,18.4494,18.4135,18.4135,51000.0
2013-10-16 13:00:00,35.89,35.9,35.88,35.9,12500.0,18.4186,18.4237,18.4135,18.4237,12500.0
2013-10-16 13:05:00,35.89,35.9,35.85,35.89,28300.0,18.4186,18.4237,18.3981,18.4186,28300.0
2013-10-16 13:10:00,35.89,35.9,35.86,35.88,27800.0,18.4186,18.4237,18.4032,18.4135,27800.0
2013-10-16 13:15:00,35.89,35.9,35.88,35.89,18700.0,18.4186,18.4237,18.4135,18.4186,18700.0
2013-10-16 13:20:00,35.9,35.91,35.89,35.91,16700.0,18.4237,18.4289,18.4186,18.4289,16700.0
2013-10-16 13:25:00,35.91,35.98,35.91,35.98,27900.0,18.4289,18.4648,18.4289,18.4648,27900.0
2013-10-16 13:30:00,35.97,36.0,35.97,35.98,45000.0,18.4596,18.475,18.4596,18.4648,45000.0
2013-10-16 13:35:00,35.98,35.99,35.94,35.99,60100.0,18.4648,18.4699,18.4442,18.4699,60100.0
2013-10-16 13:40:00,35.99,36.0,35.94,35.94,32600.0,18.4699,18.475,18.4442,18.4442,32600.0
2013-10-16 13:45:00,35.95,35.95,35.93,35.94,25200.0,18.4494,18.4494,18.4391,18.4442,25200.0
2013-10-16 13:50:00,35.95,35.95,35.93,35.93,12800.0,18.4494,18.4494,18.4391,18.4391,12800.0
2013-10-16 13:55:00,35.93,35.94,35.92,35.93,30600.0,18.4391,18.4442,18.434,18.4391,30600.0
2013-10-16 14:00:00,35.93,35.94,35.92,35.93,10600.0,18.4391,18.4442,18.434,18.4391,10600.0
2013-10-16 14:05:00,35.93,35.93,35.92,35.93,51100.0,18.4391,18.4391,18.434,18.4391,51100.0
2013-10-16 14:10:00,35.93,35.93,35.92,35.92,15700.0,18.4391,18.4391,18.434,18.434,15700.0
2013-10-16 14:15:00,35.93,35.93,35.9,35.92,36900.0,18.4391,18.4391,18.4237,18.434,36900.0
2013-10-16 14:20:00,35.91,35.92,35.9,35.9,31600.0,18.4289,18.434,18.4237,18.4237,31600.0
2013-10-16 14:25:00,35.9,35.91,35.82,35.82,55400.0,18.4237,18.4289,18.3827,18.3827,55400.0
2013-10-16 14:30:00,35.82,35.84,35.81,35.84,49700.0,18.3827,18.3929,18.3775,18.3929,49700.0
2013-10-16 14:35:00,35.84,35.84,35.76,35.76,111100.0,18.3929,18.3929,18.3519,18.3519,111100.0
2013-10-16 14:40:00,35.76,35.77,35.75,35.76,23400.0,18.3519,18.357,18.3467,18.3519,23400.0
2013-10-16 14:45:00,35.76,35.77,35.76,35.77,57400.0,18.3519,18.357,18.3519,18.357,57400.0
2013-10-16 14:50:00,35.77,35.78,35.75,35.76,53900.0,18.357,18.3621,18.3467,18.3519,53900.0
2013-10-16 14:55:00,35.75,35.76,35.75,35.76,7800.0,18.3467,18.3519,18.3467,18.3519,7800.0
2013-10-16 15:00:00,35.75,35.76,35.69,35.69,76700.0,18.3467,18.3519,18.3159,18.3159,76700.0
2013-10-16 15:05:00,35.69,35.73,35.67,35.73,95000.0,18.3159,18.3365,18.3057,18.3365,95000.0
2013-10-16 15:10:00,35.73,35.77,35.72,35.77,67500.0,18.3365,18.357,18.3313,18.357,67500.0
2013-10-16 15:15:00,35.78,35.82,35.78,35.78,32100.0,18.3621,18.3827,18.3621,18.3621,32100.0
2013-10-16 15:20:00,35.78,35.83,35.74,35.82,49100.0,18.3621,18.3878,18.3416,18.3827,49100.0
2013-10-16 15:25:00,35.81,35.81,35.78,35.79,43600.0,18.3775,18.3775,18.3621,18.3673,43600.0
2013-10-16 15:30:00,35.78,35.79,35.77,35.78,34500.0,18.3621,18.3673,18.357,18.3621,34500.0
2013-10-16 15:35:00,35.79,35.87,35.79,35.87,38500.0,18.3673,18.4083,18.3673,18.4083,38500.0
2013-10-16 15:40:00,35.86,35.87,35.83,35.85,88400.0,18.4032,18.4083,18.3878,18.3981,88400.0
2013-10-16 15:45:00,35.85,35.96,35.84,35.96,117100.0,18.3981,18.4545,18.3929,18.4545,117100.0
2013-10-16 15:50:00,35.95,35.97,35.91,35.93,127000.0,18.4494,18.4596,18.4289,18.4391,127000.0
2013-10-16 15:55:00,35.93,35.97,35.92,35.95,295200.0,18.4391,18.4596,18.434,18.4494,295200.0
2013-10-17 09:30:00,35.92,35.98,35.79,35.8,95700.0,18.434,18.4648,18.3673,18.3724,95700.0
2013-10-17 09:35:00,35.8,35.89,35.8,35.86,25200.0,18.3724,18.4186,18.3724,18.4032,25200.0
2013-10-17 09:40:00,35.87,35.92,35.83,35.92,45800.0,18.4083,18.434,18.3878,18.434,45800.0
2013-10-17 09:45:00,35.93,35.94,35.87,35.9,30700.0,18.4391,18.4442,18.4083,18.4237,30700.0
2013-10-17 09:50:00,35.9,35.97,35.89,35.93,93500.0,18.4237,18.4596,18.4186,18.4391,93500.0
2013-10-17 09:55:00,35.94,35.97,35.9,35.93,33100.0,18.4442,18.4596,18.4237,18.4391,33100.0
2013-10-17 10:00:00,35.94,35.97,35.89,35.97,57600.0,18.4442,18.4596,18.4186,18.4596,57600.0
2013-10-17 10:05:00,35.97,36.0,35.94,35.95,18500.0,18.4596,18.475,18.4442,18.4494,18500.0
2013-10-17 10:10:00,35.94,35.95,35.9,35.94,51000.0,18.4442,18.4494,18.4237,18.4442,51000.0
2013-10-17 10:15:00,35.94,35.94,35.86,35.86,19200.0,18.4442,18.4442,18.4032,18.4032,19200.0
2013-10-17 10:20:00,35.87,35.88,35.86,35.87,32100.0,18.4083,18.4135,18.4032,18.4083,32100.0
2013-10-17 10:25:00,35.88,35.9,35.83,35.84,74800.0,18.4135,18.4237,18.3878,18.3929,74800.0
2013-10-17 10:30:00,35.84,35.86,35.83,35.84,62500.0,18.3929,18.4032,18.3878,18.3929,62500.0
2013-10-17 10:35:00,35.84,35.84,35.78,35.82,54500.0,18.3929,18.3929,18.3621,18.3827,54500.0
2013-10-17 10:40:00,35.82,35.83,35.8,35.8,31000.0,18.3827,18.3878,18.3724,18.3724,31000.0
2013-10-17 10:45:00,35.8,35.81,35.77,35.78,42100.0,18.3724,18.3775,18.357,18.3621,42100.0
2013-10-17 10:50:00,35.78,35.83,35.75,35.83,38600.0,18.3621,18.3878,18.3467,18.3878,38600.0
2013-10-17 10:55:00,35.83,35.88,35.83,35.87,41200.0,18.3878,18.4135,18.3878,18.4083,41200.0
2013-10-17 11:00:00,35.87,35.92,35.85,35.91,20400.0,18.4083,18.434,18.3981,18.4289,20400.0
2013-10-17 11:05:00,35.91,35.92,35.89,35.92,26300.0,18.4289,18.434,18.4186,18.434,26300.0
2013-10-17 11:10:00,35.91,35.95,35.91,35.95,21000.0,18.4289,18.4494,18.4289,18.4494,21000.0
2013-10-17 11:15:00,35.95,35.98,35.94,35.97,38200.0,18.4494,18.4648,18.4442,18.4596,38200.0
2013-10-17 11:20:00,35.97,35.97,35.9,35.9,43300.0,18.4596,18.4596,18.4237,18.4237,43300.0
2013-10-17 11:25:00,35.91,35.98,35.9,35.97,59100.0,18.4289,18.4648,18.4237,18.4596,59100.0
2013-10-17 11:30:00,35.96,36.01,35.95,36.01,28800.0,18.4545,18.4802,18.4494,18.4802,28800.0
2013-10-17 11:35:00,36.0,36.02,35.98,36.0,58800.0,18.475,18.4853,18.4648,18.475,58800.0
2013-10-17 11:40:00,35.99,36.01,35.98,36.01,14400.0,18.4699,18.4802,18.4648,18.4802,14400.0
2013-10-17 11:45:00,36.01,36.02,35.99,36.0,26500.0,18.4802,18.4853,18.4699,18.475,26500.0
2013-10-17 11:50:00,36.0,36.01,35.95,35.99,50300.0,18.475,18.4802,18.4494,18.4699,50300.0
2013-10-17 11:55:00,35.99,36.01,35.99,36.0,27100.0,18.4699,18.4802,18.4699,18.475,27100.0
2013-10-17 12:00:00,36.0,36.02,35.99,36.01,31400.0,18.475,18.4853,18.4699,18.4802,31400.0
2013-10-17 12:05:00,36.01,36.01,35.98,36.0,24100.0,18.4802,18.4802,18.4648,18.475,24100.0
2013-10-17 12:10:00,36.0,36.03,35.99,36.0,31600.0,18.475,18.4904,18.4699,18.475,31600.0
2013-10-17 12:15:00,36.01,36.03,35.99,36.02,29800.0,18.4802,18.4904,18.4699,18.4853,29800.0
2013-10-17 12:20:00,36.02,36.03,36.02,36.03,10300.0,18.4853,18.4904,18.4853,18.4904,10300.0
2013-10-17 12:25:00,36.02,36.03,36.0,36.0,17900.0,18.4853,18.4904,18.475,18.475,17900.0
2013-10-17 12:30:00,36.0,36.01,35.98,35.99,31900.0,18.475,18.4802,18.4648,18.4699,31900.0
2013-10-17 12:35:00,35.98,35.99,35.98,35.98,85300.0,18.4648,18.4699,18.4648,18.4648,85300.0
2013-10-17 12:40:00,35.98,36.0,35.98,35.99,31000.0,18.4648,18.475,18.4648,18.4699,31000.0
2013-10-17 12:45:00,36.0,36.05,35.99,36.04,48300.0,18.475,18.5007,18.4699,18.4956,48300.0
2013-10-17 12:50:00,36.04,36.06,36.02,36.02,27300.0,18.4956,18.5058,18.4853,18.4853,27300.0
2013-10-17 12:55:00,36.02,36.09,36.02,36.09,44900.0,18.4853,18.5212,18.4853,18.5212,44900.0
2013-10-17 13:00:00,36.09,36.14,36.0,36.12,620800.0,18.5212,18.5469,18.475,18.5366,620800.0
2013-10-17 13:05:00,36.12,36.12,36.09,36.09,23200.0,18.5366,18.5366,18.5212,18.5212,23200.0
2013-10-17 13:10:00,36.08,36.09,36.05,36.05,23300.0,18.5161,18.5212,18.5007,18.5007,23300.0
2013-10-17 13:15:00,36.04,36.05,36.02,36.04,30900.0,18.4956,18.5007,18.4853,18.4956,30900.0
2013-10-17 13:20:00,36.05,36.07,36.04,36.04,21400.0,18.5007,18.511,18.4956,18.4956,21400.0
2013-10-17 13:25:00,36.04,36.05,36.03,36.04,17200.0,18.4956,18.5007,18.4904,18.4956,17200.0
2013-10-17 13:30:00,36.04,36.05,36.03,36.04,24300.0,18.4956,18.5007,18.4904,18.4956,24300.0
2013-10-17 13:35:00,36.05,36.06,36.04,36.05,18800.0,18.5007,18.5058,18.4956,18.5007,18800.0
2013-10-17 13:40:00,36.05,36.06,36.05,36.06,16500.0,18.5007,18.5058,18.5007,18.5058,16500.0
2013-10-17 13:45:00,36.06,36.08,36.04,36.04,26600.0,18.5058,18.5161,18.4956,18.4956,26600.0
2013-10-17 13:50:00,36.04,36.05,36.03,36.04,15300.0,18.4956,18.5007,18.4904,18.4956,15300.0
2013-10-17 13:55:00,36.03,36.03,36.02,36.02,6700.0,18.4904,18.4904,18.4853,18.4853,6700.0
2013-10-17 14:00:00,36.02,36.02,35.99,36.0,18100.0,18.4853,18.4853,18.4699,18.475,18100.0
2013-10-17 14:05:00,36.0,36.0,35.99,36.0,15100.0,18.475,18.475,18.4699,18.475,15100.0
2013-10-17 14:10:00,35.99,36.0,35.98,35.98,35800.0,18.4699,18.475,18.4648,18.4648,35800.0
2013-10-17 14:15:00,35.99,35.99,35.95,35.95,15200.0,18.4699,18.4699,18.4494,18.4494,15200.0
2013-10-17 14:20:00,35.95,35.97,35.95,35.97,46100.0,18.4494,18.4596,18.4494,18.4596,46100.0
2013-10-17 14:25:00,35.97,35.97,35.93,35.94,21100.0,18.4596,18.4596,18.4391,18.4442,21100.0
2013-10-17 14:30:00,35.94,35.94,35.91,35.91,20000.0,18.4442,18.4442,18.4289,18.4289,20000.0
2013-10-17 14:35:00,35.91,35.92,35.88,35.92,39200.0,18.4289,18.434,18.4135,18.434,39200.0
2013-10-17 14:40:00,35.92,35.93,35.91,35.93,15200.0,18.434,18.4391,18.4289,18.4391,15200.0
2013-10-17 14:45:00,35.93,35.93,35.91,35.91,14800.0,18.4391,18.4391,18.4289,18.4289,14800.0
2013-10-17 14:50:00,35.91,35.92,35.91,35.91,6300.0,18.4289,18.434,18.4289,18.4289,6300.0
2013-10-17 14:55:00,35.92,35.93,35.91,35.93,27100.0,18.434,18.4391,18.4289,18.4391,27100.0
2013-10-17 15:00:00,35.93,35.93,35.9,35.9,26200.0,18.4391,18.4391,18.4237,18.4237,26200.0
2013-10-17 15:05:00,35.9,35.94,35.9,35.94,39400.0,18.4237,18.4442,18.4237,18.4442,39400.0
2013-10-17 15:10:00,35.94,35.94,35.91,35.92,44700.0,18.4442,18.4442,18.4289,18.434,44700.0
2013-10-17 15:15:00,35.92,35.92,35.9,35.92,40700.0,18.434,18.434,18.4237,18.434,40700.0
2013-10-17 15:20:00,35.91,35.92,35.9,35.9,38200.0,18.4289,18.434,18.4237,18.4237,38200.0
2013-10-17 15:25:00,35.9,35.92,35.89,35.89,52300.0,18.4237,18.434,18.4186,18.4186,52300.0
2013-10-17 15:30:00,35.89,35.94,35.88,35.93,67600.0,18.4186,18.4442,18.4135,18.4391,67600.0
2013-10-17 15:35:00,35.93,35.97,35.93,35.96,27800.0,18.4391,18.4596,18.4391,18.4545,27800.0
2013-10-17 15:40:00,35.96,35.98,35.96,35.97,49800.0,18.4545,18.4648,18.4545,18.4596,49800.0
2013-10-17 15:45:00,35.98,36.04,35.98,36.02,101300.0,18.4648,18.4956,18.4648,18.4853,101300.0
2013-10-17 15:50:00,36.03,36.03,35.99,36.02,99300.0,18.4904,18.4904,18.4699,18.4853,99300.0
2013-10-17 15:55:00,36.02,36.04,36.01,36.03,197500.0,18.4853,18.4956,18.4802,18.4904,197500.0
2013-10-18 09:30:00,36.2,36.29,36.04,36.05,291300.0,18.5777,18.6239,18.4956,18.5007,291300.0
2013-10-18 09:35:00,36.05,36.07,35.97,35.98,36000.0,18.5007,18.511,18.4596,18.4648,36000.0
2013-10-18 09:40:00,35.98,36.06,35.97,36.06,58200.0,18.4648,18.5058,18.4596,18.5058,58200.0
2013-10-18 09:45:00,36.08,36.2,36.08,36.19,51100.0,18.5161,18.5777,18.5161,18.5725,51100.0
2013-10-18 09:50:00,36.19,36.2,36.09,36.12,114500.0,18.5725,18.5777,18.5212,18.5366,114500.0
2013-10-18 09:55:00,36.13,36.13,36.03,36.05,29200.0,18.5418,18.5418,18.4904,18.5007,29200.0
2013-10-18 10:00:00,36.06,36.11,36.04,36.06,53300.0,18.5058,18.5315,18.4956,18.5058,53300.0
2013-10-18 10:05:00,36.06,36.07,36.04,36.06,20500.0,18.5058,18.511,18.4956,18.5058,20500.0
2013-10-18 10:10:00,36.06,36.07,36.02,36.02,27900.0,18.5058,18.511,18.4853,18.4853,27900.0
2013-10-18 10:15:00,36.02,36.03,36.0,36.0,28500.0,18.4853,18.4904,18.475,18.475,28500.0
2013-10-18 10:20:00,36.01,36.06,36.0,36.05,30300.0,18.4802,18.5058,18.475,18.5007,30300.0
2013-10-18 10:25:00,36.06,36.06,36.05,36.06,23400.0,18.5058,18.5058,18.5007,18.5058,23400.0
2013-10-18 10:30:00,36.06,36.06,36.01,36.01,48800.0,18.5058,18.5058,18.4802,18.4802,48800.0
2013-10-18 10:35:00,36.01,36.01,35.98,36.0,30000.0,18.4802,18.4802,18.4648,18.475,30000.0
2013-10-18 10:40:00,36.0,36.0,35.95,35.96,70800.0,18.475,18.475,18.4494,18.4545,70800.0
2013-10-18 10:45:00,35.96,35.97,35.95,35.95,39300.0,18.4545,18.4596,18.4494,18.4494,39300.0
2013-10-18 10:50:00,35.96,35.97,35.92,35.92,35000.0,18.4545,18.4596,18.434,18.434,35000.0
2013-10-18 10:55:00,35.93,35.95,35.93,35.94,41700.0,18.4391,18.4494,18.4391,18.4442,41700.0
2013-10-18 11:00:00,35.94,35.96,35.92,35.96,41200.0,18.4442,18.4545,18.434,18.4545,41200.0
2013-10-18 11:05:00,35.96,35.99,35.96,35.99,25700.0,18.4545,18.4699,18.4545,18.4699,25700.0
2013-10-18 11:10:00,35.98,36.02,35.98,36.01,18100.0,18.4648,18.4853,18.4648,18.4802,18100.0
2013-10-18 11:15:00,36.02,36.06,36.02,36.04,32800.0,18.4853,18.5058,18.4853,18.4956,32800.0
2013-10-18 11:20:00,36.05,36.05,36.02,36.03,17200.0,18.5007,18.5007,18.4853,18.4904,17200.0
2013-10-18 11:25:00,36.04,36.05,36.03,36.05,15700.0,18.4956,18.5007,18.4904,18.5007,15700.0
2013-10-18 11:30:00,36.05,36.05,36.02,36.05,22800.0,18.5007,18.5007,18.4853,18.5007,22800.0
2013-10-18 11:35:00,36.05,36.11,36.05,36.11,19600.0,18.5007,18.5315,18.5007,18.5315,19600.0
2013-10-18 11:40:00,36.11,36.13,36.11,36.13,12300.0,18.5315,18.5418,18.5315,18.5418,12300.0
2013-10-18 11:45:00,36.13,36.13,36.11,36.11,21700.0,18.5418,18.5418,18.5315,18.5315,21700.0
2013-10-18 11:50:00,36.12,36.12,36.06,36.07,23900.0,18.5366,18.5366,18.5058,18.511,23900.0
2013-10-18 11:55:00,36.06,36.08,36.06,36.07,31600.0,18.5058,18.5161,18.5058,18.511,31600.0
2013-10-18 12:00:00,36.06,36.07,36.03,36.07,29100.0,18.5058,18.511,18.4904,18.511,29100.0
2013-10-18 12:05:00,36.07,36.07,36.02,36.05,39400.0,18.511,18.511,18.4853,18.5007,39400.0
2013-10-18 12:10:00,36.05,36.11,36.05,36.11,21700.0,18.5007,18.5315,18.5007,18.5315,21700.0
2013-10-18 12:15:00,36.11,36.11,36.09,36.09,23100.0,18.5315,18.5315,18.5212,18.5212,23100.0
2013-10-18 12:20:00,36.09,36.1,36.08,36.09,13800.0,18.5212,18.5264,18.5161,18.5212,13800.0
2013-10-18 12:25:00,36.09,36.09,36.07,36.08,15000.0,18.5212,18.5212,18.511,18.5161,15000.0
2013-10-18 12:30:00,36.07,36.08,36.07,36.08,6600.0,18.511,18.5161,18.511,18.5161,6600.0
2013-10-18 12:35:00,36.08,36.08,36.05,36.05,28400.0,18.5161,18.5161,18.5007,18.5007,28400.0
2013-10-18 12:40:00,36.04,36.09,36.04,36.08,22700.0,18.4956,18.5212,18.4956,18.5161,22700.0
2013-10-18 12:45:00,36.09,36.1,36.07,36.1,12300.0,18.5212,18.5264,18.511,18.5264,12300.0
2013-10-18 12:50:00,36.1,36.11,36.09,36.1,12300.0,18.5264,18.5315,18.5212,18.5264,12300.0
2013-10-18 12:55:00,36.1,36.1,36.06,36.07,20200.0,18.5264,18.5264,18.5058,18.511,20200.0
2013-10-18 13:00:00,36.06,36.11,36.06,36.08,30200.0,18.5058,18.5315,18.5058,18.5161,30200.0
2013-10-18 13:05:00,36.08,36.12,36.08,36.11,26200.0,18.5161,18.5366,18.5161,18.5315,26200.0
2013-10-18 13:10:00,36.12,36.12,36.11,36.11,17500.0,18.5366,18.5366,18.5315,18.5315,17500.0
2013-10-18 13:15:00,36.11,36.12,36.1,36.11,11800.0,18.5315,18.5366,18.5264,18.5315,11800.0
2013-10-18 13:20:00,36.11,36.11,36.08,36.11,32200.0,18.5315,18.5315,18.5161,18.5315,32200.0
2013-10-18 13:25:00,36.11,36.15,36.1,36.14,23400.0,18.5315,18.552,18.5264,18.5469,23400.0
2013-10-18 13:30:00,36.13,36.13,36.1,36.12,16100.0,18.5418,18.5418,18.5264,18.5366,16100.0
2013-10-18 13:35:00,36.11,36.12,36.09,36.1,20800.0,18.5315,18.5366,18.5212,18.5264,20800.0
2013-10-18 13:40:00,36.1,36.11,36.09,36.1,20900.0,18.5264,18.5315,18.5212,18.5264,20900.0
2013-10-18 13:45:00,36.1,36.12,36.09,36.11,10000.0,18.5264,18.5366,18.5212,18.5315,10000.0
2013-10-18 13:50:00,36.12,36.15,36.11,36.15,57800.0,18.5366,18.552,18.5315,18.552,57800.0
2013-10-18 13:55:00,36.15,36.15,36.14,36.15,9500.0,18.552,18.552,18.5469,18.552,9500.0
2013-10-18 14:00:00,36.15,36.19,36.14,36.19,24400.0,18.552,18.5725,18.5469,18.5725,24400.0
2013-10-18 14:05:00,36.18,36.21,36.18,36.21,29000.0,18.5674,18.5828,18.5674,18.5828,29000.0
2013-10-18 14:10:00,36.21,36.21,36.19,36.2,19400.0,18.5828,18.5828,18.5725,18.5777,19400.0
2013-10-18 14:15:00,36.2,36.23,36.2,36.2,39600.0,18.5777,18.5931,18.5777,18.5777,39600.0
2013-10-18 14:20:00,36.2,36.21,36.17,36.19,136600.0,18.5777,18.5828,18.5623,18.5725,136600.0
2013-10-18 14:25:00,36.18,36.2,36.17,36.2,88800.0,18.5674,18.5777,18.5623,18.5777,88800.0
2013-10-18 14:30:00,36.2,36.25,36.2,36.25,22500.0,18.5777,18.6033,18.5777,18.6033,22500.0
2013-10-18 14:35:00,36.25,36.3,36.24,36.3,30800.0,18.6033,18.629,18.5982,18.629,30800.0
2013-10-18 14:40:00,36.3,36.34,36.3,36.33,22600.0,18.629,18.6495,18.629,18.6444,22600.0
2013-10-18 14:45:00,36.33,36.33,36.32,36.33,14700.0,18.6444,18.6444,18.6393,18.6444,14700.0
2013-10-18 14:50:00,36.33,36.35,36.32,36.35,26300.0,18.6444,18.6547,18.6393,18.6547,26300.0
2013-10-18 14:55:00,36.34,36.35,36.29,36.29,38000.0,18.6495,18.6547,18.6239,18.6239,38000.0
2013-10-18 15:00:00,36.29,36.29,36.23,36.23,36400.0,18.6239,18.6239,18.5931,18.5931,36400.0
2013-10-18 15:05:00,36.23,36.23,36.2,36.23,58700.0,18.5931,18.5931,18.5777,18.5931,58700.0
2013-10-18 15:10:00,36.23,36.23,36.2,36.2,30000.0,18.5931,18.5931,18.5777,18.5777,30000.0
2013-10-18 15:15:00,36.19,36.21,36.18,36.2,52400.0,18.5725,18.5828,18.5674,18.5777,52400.0
2013-10-18 15:20:00,36.2,36.23,36.2,36.22,40500.0,18.5777,18.5931,18.5777,18.5879,40500.0
2013-10-18 15:25:00,36.22,36.24,36.19,36.23,51700.0,18.5879,18.5982,18.5725,18.5931,51700.0
2013-10-18 15:30:00,36.23,36.23,36.16,36.16,90700.0,18.5931,18.5931,18.5572,18.5572,90700.0
2013-10-18 15:35:00,36.16,36.21,36.15,36.2,109800.0,18.5572,18.5828,18.552,18.5777,109800.0
2013-10-18 15:40:00,36.19,36.21,36.17,36.17,154800.0,18.5725,18.5828,18.5623,18.5623,154800.0
2013-10-18 15:45:00,36.18,36.19,36.15,36.16,151900.0,18.5674,18.5725,18.552,18.5572,151900.0
2013-10-18 15:50:00,36.16,36.2,36.16,36.19,194900.0,18.5572,18.5777,18.5572,18.5725,194900.0
2013-10-18 15:55:00,36.2,36.24,36.18,36.23,333100.0,18.5777,18.5982,18.5674,18.5931,333100.0
2013-10-21 09:30:00,36.16,36.19,36.01,36.03,63400.0,18.5572,18.5725,18.4802,18.4904,63400.0
2013-10-21 09:35:00,36.03,36.05,35.94,35.97,63700.0,18.4904,18.5007,18.4442,18.4596,63700.0
2013-10-21 09:40:00,35.97,36.0,35.95,35.96,36100.0,18.4596,18.475,18.4494,18.4545,36100.0
2013-10-21 09:45:00,35.96,35.97,35.81,35.82,72600.0,18.4545,18.4596,18.3775,18.3827,72600.0
2013-10-21 09:50:00,35.82,35.91,35.82,35.9,98900.0,18.3827,18.4289,18.3827,18.4237,98900.0
2013-10-21 09:55:00,35.91,35.97,35.88,35.95,37700.0,18.4289,18.4596,18.4135,18.4494,37700.0
2013-10-21 10:00:00,35.95,35.95,35.87,35.9,42500.0,18.4494,18.4494,18.4083,18.4237,42500.0
2013-10-21 10:05:00,35.9,35.96,35.89,35.9,64700.0,18.4237,18.4545,18.4186,18.4237,64700.0
2013-10-21 10:10:00,35.91,35.94,35.88,35.93,53000.0,18.4289,18.4442,18.4135,18.4391,53000.0
2013-10-21 10:15:00,35.93,35.99,35.91,35.99,41500.0,18.4391,18.4699,18.4289,18.4699,41500.0
2013-10-21 10:20:00,35.98,36.05,35.98,36.02,56900.0,18.4648,18.5007,18.4648,18.4853,56900.0
2013-10-21 10:25:00,36.02,36.03,35.94,35.94,31900.0,18.4853,18.4904,18.4442,18.4442,31900.0
2013-10-21 10:30:00,35.94,36.0,35.94,35.99,19700.0,18.4442,18.475,18.4442,18.4699,19700.0
2013-10-21 10:35:00,35.99,36.0,35.95,35.99,36000.0,18.4699,18.475,18.4494,18.4699,36000.0
2013-10-21 10:40:00,35.98,35.99,35.93,35.96,59800.0,18.4648,18.4699,18.4391,18.4545,59800.0
2013-10-21 10:45:00,35.97,36.11,35.96,36.09,74800.0,18.4596,18.5315,18.4545,18.5212,74800.0
2013-10-21 10:50:00,36.09,36.16,36.09,36.15,79900.0,18.5212,18.5572,18.5212,18.552,79900.0
2013-10-21 10:55:00,36.14,36.18,36.13,36.13,47300.0,18.5469,18.5674,18.5418,18.5418,47300.0
2013-10-21 11:00:00,36.12,36.2,36.11,36.19,38500.0,18.5366,18.5777,18.5315,18.5725,38500.0
2013-10-21 11:05:00,36.19,36.22,36.17,36.21,18800.0,18.5725,18.5879,18.5623,18.5828,18800.0
2013-10-21 11:10:00,36.2,36.23,36.19,36.23,54700.0,18.5777,18.5931,18.5725,18.5931,54700.0
2013-10-21 11:15:00,36.22,36.26,36.22,36.26,30700.0,18.5879,18.6085,18.5879,18.6085,30700.0
2013-10-21 11:20:00,36.26,36.26,36.18,36.18,34500.0,18.6085,18.6085,18.5674,18.5674,34500.0
2013-10-21 11:25:00,36.18,36.26,36.18,36.26,19100.0,18.5674,18.6085,18.5674,18.6085,19100.0
2013-10-21 11:30:00,36.26,36.26,36.21,36.24,29900.0,18.6085,18.6085,18.5828,18.5982,29900.0
2013-10-21 11:35:00,36.24,36.26,36.2,36.21,24200.0,18.5982,18.6085,18.5777,18.5828,24200.0
2013-10-21 11:40:00,36.2,36.21,36.17,36.17,13600.0,18.5777,18.5828,18.5623,18.5623,13600.0
2013-10-21 11:45:00,36.17,36.2,36.17,36.2,26100.0,18.5623,18.5777,18.5623,18.5777,26100.0
2013-10-21 11:50:00,36.19,36.24,36.19,36.23,36500.0,18.5725,18.5982,18.5725,18.5931,36500.0
2013-10-21 11:55:00,36.23,36.31,36.23,36.31,25500.0,18.5931,18.6341,18.5931,18.6341,25500.0
2013-10-21 12:00:00,36.3,36.34,36.29,36.32,58000.0,18.629,18.6495,18.6239,18.6393,58000.0
2013-10-21 12:05:00,36.32,36.33,36.3,36.31,14600.0,18.6393,18.6444,18.629,18.6341,14600.0
2013-10-21 12:10:00,36.3,36.32,36.28,36.31,20500.0,18.629,18.6393,18.6187,18.6341,20500.0
2013-10-21 12:15:00,36.31,36.31,36.29,36.3,11600.0,18.6341,18.6341,18.6239,18.629,11600.0
2013-10-21 12:20:00,36.29,36.3,36.27,36.28,25000.0,18.6239,18.629,18.6136,18.6187,25000.0
2013-10-21 12:25:00,36.27,36.31,36.26,36.29,33500.0,18.6136,18.6341,18.6085,18.6239,33500.0
2013-10-21 12:30:00,36.3,36.3,36.28,36.3,14900.0,18.629,18.629,18.6187,18.629,14900.0
2013-10-21 12:35:00,36.3,36.34,36.3,36.34,20900.0,18.629,18.6495,18.629,18.6495,20900.0
2013-10-21 12:40:00,36.34,36.34,36.28,36.3,22800.0,18.6495,18.6495,18.6187,18.629,22800.0
2013-10-21 12:45:00,36.3,36.31,36.29,36.3,9700.0,18.629,18.6341,18.6239,18.629,9700.0
2013-10-21 12:50:00,36.29,36.3,36.28,36.28,5000.0,18.6239,18.629,18.6187,18.6187,5000.0
2013-10-21 12:55:00,36.28,36.31,36.28,36.31,17700.0,18.6187,18.6341,18.6187,18.6341,17700.0
2013-10-21 13:00:00,36.3,36.32,36.29,36.29,27800.0,18.629,18.6393,18.6239,18.6239,27800.0
2013-10-21 13:05:00,36.29,36.31,36.28,36.28,19500.0,18.6239,18.6341,18.6187,18.6187,19500.0
2013-10-21 13:10:00,36.28,36.3,36.27,36.29,12700.0,18.6187,18.629,18.6136,18.6239,12700.0
2013-10-21 13:15:00,36.3,36.32,36.3,36.31,16200.0,18.629,18.6393,18.629,18.6341,16200.0
2013-10-21 13:20:00,36.32,36.32,36.29,36.29,17400.0,18.6393,18.6393,18.6239,18.6239,17400.0
2013-10-21 13:25:00,36.29,36.29,36.28,36.29,10100.0,18.6239,18.6239,18.6187,18.6239,10100.0
2013-10-21 13:30:00,36.28,36.29,36.27,36.27,8200.0,18.6187,18.6239,18.6136,18.6136,8200.0
2013-10-21 13:35:00,36.27,36.3,36.26,36.28,22900.0,18.6136,18.629,18.6085,18.6187,22900.0
2013-10-21 13:40:00,36.28,36.3,36.27,36.28,25900.0,18.6187,18.629,18.6136,18.6187,25900.0
2013-10-21 13:45:00,36.27,36.28,36.27,36.27,3900.0,18.6136,18.6187,18.6136,18.6136,3900.0
2013-10-21 13:50:00,36.27,36.28,36.24,36.25,17500.0,18.6136,18.6187,18.5982,18.6033,17500.0
2013-10-21 13:55:00,36.24,36.25,36.24,36.24,3900.0,18.5982,18.6033,18.5982,18.5982,3900.0
2013-10-21 14:00:00,36.25,36.26,36.23,36.26,32200.0,18.6033,18.6085,18.5931,18.6085,32200.0
2013-10-21 14:05:00,36.25,36.27,36.24,36.25,22700.0,18.6033,18.6136,18.5982,18.6033,22700.0
2013-10-21 14:10:00,36.25,36.26,36.24,36.25,22500.0,18.6033,18.6085,18.5982,18.6033,22500.0
2013-10-21 14:15:00,36.24,36.26,36.24,36.26,16600.0,18.5982,18.6085,18.5982,18.6085,16600.0
2013-10-21 14:20:00,36.25,36.26,36.2,36.22,35800.0,18.6033,18.6085,18.5777,18.5879,35800.0
2013-10-21 14:25:00,36.22,36.22,36.19,36.21,16600.0,18.5879,18.5879,18.5725,18.5828,16600.0
2013-10-21 14:30:00,36.22,36.22,36.19,36.21,26200.0,18.5879,18.5879,18.5725,18.5828,26200.0
2013-10-21 14:35:00,36.22,36.24,36.21,36.23,20200.0,18.5879,18.5982,18.5828,18.5931,20200.0
2013-10-21 14:40:00,36.22,36.24,36.22,36.23,26900.0,18.5879,18.5982,18.5879,18.5931,26900.0
2013-10-21 14:45:00,36.23,36.24,36.21,36.21,22300.0,18.5931,18.5982,18.5828,18.5828,22300.0
2013-10-21 14:50:00,36.21,36.23,36.2,36.21,27100.0,18.5828,18.5931,18.5777,18.5828,27100.0
2013-10-21 14:55:00,36.22,36.22,36.2,36.21,21200.0,18.5879,18.5879,18.5777,18.5828,21200.0
2013-10-21 15:00:00,36.2,36.24,36.2,36.23,58200.0,18.5777,18.5982,18.5777,18.5931,58200.0
2013-10-21 15:05:00,36.23,36.23,36.21,36.22,36600.0,18.5931,18.5931,18.5828,18.5879,36600.0
2013-10-21 15:10:00,36.22,36.23,36.19,36.2,39800.0,18.5879,18.5931,18.5725,18.5777,39800.0
2013-10-21 15:15:00,36.2,36.22,36.19,36.2,35200.0,18.5777,18.5879,18.5725,18.5777,35200.0
2013-10-21 15:20:00,36.2,36.21,36.17,36.17,56800.0,18.5777,18.5828,18.5623,18.5623,56800.0
2013-10-21 15:25:00,36.17,36.19,36.16,36.16,26800.0,18.5623,18.5725,18.5572,18.5572,26800.0
2013-10-21 15:30:00,36.17,36.2,36.15,36.2,57500.0,18.5623,18.5777,18.552,18.5777,57500.0
2013-10-21 15:35:00,36.2,36.2,36.18,36.19,47400.0,18.5777,18.5777,18.5674,18.5725,47400.0
2013-10-21 15:40:00,36.2,36.22,36.13,36.14,129400.0,18.5777,18.5879,18.5418,18.5469,129400.0
2013-10-21 15:45:00,36.15,36.19,36.15,36.17,64900.0,18.552,18.5725,18.552,18.5623,64900.0
2013-10-21 15:50:00,36.16,36.19,36.16,36.19,65100.0,18.5572,18.5725,18.5572,18.5725,65100.0
2013-10-21 15:55:00,36.19,36.19,36.11,36.17,221100.0,18.5725,18.5725,18.5315,18.5623,221100.0
2013-10-22 09:30:00,36.31,36.33,36.25,36.26,50400.0,18.6341,18.6444,18.6033,18.6085,50400.0
2013-10-22 09:35:00,36.25,36.3,36.24,36.27,32700.0,18.6033,18.629,18.5982,18.6136,32700.0
2013-10-22 09:40:00,36.27,36.28,36.2,36.22,30000.0,18.6136,18.6187,18.5777,18.5879,30000.0
2013-10-22 09:45:00,36.22,36.27,36.22,36.25,29600.0,18.5879,18.6136,18.5879,18.6033,29600.0
2013-10-22 09:50:00,36.24,36.38,36.22,36.35,62000.0,18.5982,18.6701,18.5879,18.6547,62000.0
2013-10-22 09:55:00,36.34,36.37,36.32,36.36,27600.0,18.6495,18.6649,18.6393,18.6598,27600.0
2013-10-22 10:00:00,36.37,36.4,36.35,36.4,14300.0,18.6649,18.6803,18.6547,18.6803,14300.0
2013-10-22 10:05:00,36.4,36.49,36.38,36.47,59500.0,18.6803,18.7265,18.6701,18.7162,59500.0
2013-10-22 10:10:00,36.45,36.55,36.44,36.55,86700.0,18.706,18.7573,18.7008,18.7573,86700.0
2013-10-22 10:15:00,36.56,36.59,36.5,36.59,32400.0,18.7624,18.7778,18.7316,18.7778,32400.0
2013-10-22 10:20:00,36.58,36.69,36.58,36.64,71100.0,18.7727,18.8291,18.7727,18.8035,71100.0
2013-10-22 10:25:00,36.64,36.64,36.59,36.62,33800.0,18.8035,18.8035,18.7778,18.7932,33800.0
2013-10-22 10:30:00,36.62,36.71,36.6,36.71,94600.0,18.7932,18.8394,18.783,18.8394,94600.0
2013-10-22 10:35:00,36.71,36.76,36.7,36.76,36600.0,18.8394,18.8651,18.8343,18.8651,36600.0
2013-10-22 10:40:00,36.76,36.83,36.74,36.76,118800.0,18.8651,18.901,18.8548,18.8651,118800.0
2013-10-22 10:45:00,36.76,36.78,36.75,36.76,72100.0,18.8651,18.8753,18.8599,18.8651,72100.0
2013-10-22 10:50:00,36.77,36.78,36.7,36.71,67600.0,18.8702,18.8753,18.8343,18.8394,67600.0
2013-10-22 10:55:00,36.7,36.72,36.69,36.7,123900.0,18.8343,18.8445,18.8291,18.8343,123900.0
2013-10-22 11:00:00,36.7,36.73,36.66,36.69,133500.0,18.8343,18.8497,18.8137,18.8291,133500.0
2013-10-22 11:05:00,36.7,36.72,36.7,36.7,47000.0,18.8343,18.8445,18.8343,18.8343,47000.0
2013-10-22 11:10:00,36.71,36.73,36.69,36.69,46400.0,18.8394,18.8497,18.8291,18.8291,46400.0
2013-10-22 11:15:00,36.69,36.69,36.63,36.64,122900.0,18.8291,18.8291,18.7984,18.8035,122900.0
2013-10-22 11:20:00,36.65,36.69,36.64,36.67,55400.0,18.8086,18.8291,18.8035,18.8189,55400.0
2013-10-22 11:25:00,36.67,36.7,36.64,36.67,153100.0,18.8189,18.8343,18.8035,18.8189,153100.0
2013-10-22 11:30:00,36.66,36.72,36.66,36.7,40900.0,18.8137,18.8445,18.8137,18.8343,40900.0
2013-10-22 11:35:00,36.69,36.77,36.69,36.75,52600.0,18.8291,18.8702,18.8291,18.8599,52600.0
2013-10-22 11:40:00,36.76,36.82,36.76,36.79,73600.0,18.8651,18.8959,18.8651,18.8805,73600.0
2013-10-22 11:45:00,36.79,36.82,36.77,36.79,57600.0,18.8805,18.8959,18.8702,18.8805,57600.0
2013-10-22 11:50:00,36.79,36.83,36.76,36.83,70600.0,18.8805,18.901,18.8651,18.901,70600.0
2013-10-22 11:55:00,36.83,36.88,36.82,36.88,43900.0,18.901,18.9267,18.8959,18.9267,43900.0
2013-10-22 12:00:00,36.88,36.91,36.87,36.91,58300.0,18.9267,18.942,18.9215,18.942,58300.0
2013-10-22 12:05:00,36.91,36.98,36.9,36.95,52300.0,18.942,18.978,18.9369,18.9626,52300.0
2013-10-22 12:10:00,36.95,36.95,36.89,36.89,24400.0,18.9626,18.9626,18.9318,18.9318,24400.0
2013-10-22 12:15:00,36.9,36.95,36.89,36.95,22700.0,18.9369,18.9626,18.9318,18.9626,22700.0
2013-10-22 12:20:00,36.95,36.96,36.93,36.96,26400.0,18.9626,18.9677,18.9523,18.9677,26400.0
2013-10-22 12:25:00,36.96,36.96,36.89,36.91,31200.0,18.9677,18.9677,18.9318,18.942,31200.0
2013-10-22 12:30:00,36.91,36.95,36.9,36.94,40400.0,18.942,18.9626,18.9369,18.9574,40400.0
2013-10-22 12:35:00,36.94,36.99,36.93,36.98,37700.0,18.9574,18.9831,18.9523,18.978,37700.0
2013-10-22 12:40:00,36.98,36.99,36.95,36.97,53800.0,18.978,18.9831,18.9626,18.9728,53800.0
2013-10-22 12:45:00,36.96,36.97,36.92,36.94,24800.0,18.9677,18.9728,18.9472,18.9574,24800.0
2013-10-22 12:50:00,36.93,36.94,36.87,36.9,38000.0,18.9523,18.9574,18.9215,18.9369,38000.0
2013-10-22 12:55:00,36.89,36.94,36.89,36.93,19900.0,18.9318,18.9574,18.9318,18.9523,19900.0
2013-10-22 13:00:00,36.94,36.94,36.88,36.9,28200.0,18.9574,18.9574,18.9267,18.9369,28200.0
2013-10-22 13:05:00,36.9,36.9,36.85,36.88,25100.0,18.9369,18.9369,18.9113,18.9267,25100.0
2013-10-22 13:10:00,36.89,36.92,36.88,36.92,18100.0,18.9318,18.9472,18.9267,18.9472,18100.0
2013-10-22 13:15:00,36.91,36.92,36.9,36.91,32100.0,18.942,18.9472,18.9369,18.942,32100.0
2013-10-22 13:20:00,36.92,36.92,36.89,36.89,11900.0,18.9472,18.9472,18.9318,18.9318,11900.0
2013-10-22 13:25:00,36.89,36.91,36.89,36.9,27700.0,18.9318,18.942,18.9318,18.9369,27700.0
2013-10-22 13:30:00,36.91,36.93,36.9,36.91,587800.0,18.942,18.9523,18.9369,18.942,587800.0
2013-10-22 13:35:00,36.9,36.92,36.89,36.92,37900.0,18.9369,18.9472,18.9318,18.9472,37900.0
2013-10-22 13:40:00,36.92,36.95,36.91,36.94,35400.0,18.9472,18.9626,18.942,18.9574,35400.0
2013-10-22 13:45:00,36.94,36.99,36.93,36.97,48600.0,18.9574,18.9831,18.9523,18.9728,48600.0
2013-10-22 13:50:00,36.97,36.97,36.94,36.95,46000.0,18.9728,18.9728,18.9574,18.9626,46000.0
2013-10-22 13:55:00,36.95,36.97,36.94,36.97,60200.0,18.9626,18.9728,18.9574,18.9728,60200.0
2013-10-22 14:00:00,36.97,36.97,36.95,36.96,44700.0,18.9728,18.9728,18.9626,18.9677,44700.0
2013-10-22 14:05:00,36.96,37.0,36.95,36.99,36000.0,18.9677,18.9882,18.9626,18.9831,36000.0
2013-10-22 14:10:00,36.99,37.0,36.96,36.98,51600.0,18.9831,18.9882,18.9677,18.978,51600.0
2013-10-22 14:15:00,36.99,36.99,36.97,36.97,25800.0,18.9831,18.9831,18.9728,18.9728,25800.0
2013-10-22 14:20:00,36.97,36.98,36.95,36.98,45700.0,18.9728,18.978,18.9626,18.978,45700.0
2013-10-22 14:25:00,36.98,37.05,36.97,37.04,90600.0,18.978,19.0139,18.9728,19.0088,90600.0
2013-10-22 14:30:00,37.04,37.04,37.01,37.04,33100.0,19.0088,19.0088,18.9934,19.0088,33100.0
2013-10-22 14:35:00,37.04,37.1,37.04,37.09,49900.0,19.0088,19.0396,19.0088,19.0344,49900.0
2013-10-22 14:40:00,37.1,37.11,37.06,37.1,60400.0,19.0396,19.0447,19.019,19.0396,60400.0
2013-10-22 14:45:00,37.1,37.18,37.1,37.18,60800.0,19.0396,19.0806,19.0396,19.0806,60800.0
2013-10-22 14:50:00,37.18,37.26,37.17,37.25,128300.0,19.0806,19.1217,19.0755,19.1165,128300.0
2013-10-22 14:55:00,37.25,37.25,37.17,37.19,123200.0,19.1165,19.1165,19.0755,19.0857,123200.0
2013-10-22 15:00:00,37.18,37.28,37.18,37.28,69200.0,19.0806,19.1319,19.0806,19.1319,69200.0
2013-10-22 15:05:00,37.28,37.29,37.24,37.26,146400.0,19.1319,19.1371,19.1114,19.1217,146400.0
2013-10-22 15:10:00,37.26,37.26,37.2,37.2,120900.0,19.1217,19.1217,19.0909,19.0909,120900.0
2013-10-22 15:15:00,37.2,37.21,37.13,37.13,78400.0,19.0909,19.096,19.055,19.055,78400.0
2013-10-22 15:20:00,37.13,37.14,37.07,37.07,64800.0,19.055,19.0601,19.0242,19.0242,64800.0
2013-10-22 15:25:00,37.07,37.12,37.07,37.1,142700.0,19.0242,19.0498,19.0242,19.0396,142700.0
2013-10-22 15:30:00,37.1,37.12,37.04,37.05,113200.0,19.0396,19.0498,19.0088,19.0139,113200.0
2013-10-22 15:35:00,37.05,37.06,36.97,36.97,123400.0,19.0139,19.019,18.9728,18.9728,123400.0
2013-10-22 15:40:00,36.98,37.05,36.97,37.0,190000.0,18.978,19.0139,18.9728,18.9882,190000.0
2013-10-22 15:45:00,37.01,37.01,36.97,36.98,177100.0,18.9934,18.9934,18.9728,18.978,177100.0
2013-10-22 15:50:00,36.98,37.02,36.98,36.99,145600.0,18.978,18.9985,18.978,18.9831,145600.0
2013-10-22 15:55:00,36.99,37.02,36.95,36.98,799800.0,18.9831,18.9985,18.9626,18.978,799800.0
2013-10-23 09:30:00,36.9,37.03,36.79,36.95,118400.0,18.9369,19.0036,18.8805,18.9626,118400.0
2013-10-23 09:35:00,36.93,36.97,36.8,36.84,67200.0,18.9523,18.9728,18.8856,18.9061,67200.0
2013-10-23 09:40:00,36.84,36.88,36.79,36.84,57600.0,18.9061,18.9267,18.8805,18.9061,57600.0
2013-10-23 09:45:00,36.83,36.88,36.83,36.86,56400.0,18.901,18.9267,18.901,18.9164,56400.0
2013-10-23 09:50:00,36.87,36.9,36.84,36.9,112600.0,18.9215,18.9369,18.9061,18.9369,112600.0
2013-10-23 09:55:00,36.9,37.02,36.86,36.89,66800.0,18.9369,18.9985,18.9164,18.9318,66800.0
2013-10-23 10:00:00,36.88,36.94,36.83,36.94,54400.0,18.9267,18.9574,18.901,18.9574,54400.0
2013-10-23 10:05:00,36.93,36.94,36.86,36.9,117900.0,18.9523,18.9574,18.9164,18.9369,117900.0
2013-10-23 10:10:00,36.9,36.95,36.9,36.93,86500.0,18.9369,18.9626,18.9369,18.9523,86500.0
2013-10-23 10:15:00,36.93,36.98,36.91,36.96,26600.0,18.9523,18.978,18.942,18.9677,26600.0
2013-10-23 10:20:00,36.97,36.98,36.89,36.91,80300.0,18.9728,18.978,18.9318,18.942,80300.0
2013-10-23 10:25:00,36.9,36.91,36.78,36.8,103300.0,18.9369,18.942,18.8753,18.8856,103300.0
2013-10-23 10:30:00,36.78,36.79,36.71,36.78,41600.0,18.8753,18.8805,18.8394,18.8753,41600.0
2013-10-23 10:35:00,36.79,36.82,36.79,36.79,31700.0,18.8805,18.8959,18.8805,18.8805,31700.0
2013-10-23 10:40:00,36.79,36.84,36.78,36.81,31700.0,18.8805,18.9061,18.8753,18.8907,31700.0
2013-10-23 10:45:00,36.81,36.82,36.69,36.72,65000.0,18.8907,18.8959,18.8291,18.8445,65000.0
2013-10-23 10:50:00,36.72,36.72,36.64,36.64,61200.0,18.8445,18.8445,18.8035,18.8035,61200.0
2013-10-23 10:55:00,36.64,36.7,36.62,36.68,42400.0,18.8035,18.8343,18.7932,18.824,42400.0
2013-10-23 11:00:00,36.68,36.74,36.68,36.73,45300.0,18.824,18.8548,18.824,18.8497,45300.0
2013-10-23 11:05:00,36.73,36.78,36.73,36.74,20400.0,18.8497,18.8753,18.8497,18.8548,20400.0
2013-10-23 11:10:00,36.74,36.74,36.69,36.7,44600.0,18.8548,18.8548,18.8291,18.8343,44600.0
2013-10-23 11:15:00,36.69,36.72,36.69,36.72,43000.0,18.8291,18.8445,18.8291,18.8445,43000.0
2013-10-23 11:20:00,36.72,36.79,36.71,36.76,39300.0,18.8445,18.8805,18.8394,18.8651,39300.0
2013-10-23 11:25:00,36.76,36.76,36.72,36.73,28400.0,18.8651,18.8651,18.8445,18.8497,28400.0
2013-10-23 11:30:00,36.73,36.77,36.72,36.75,29800.0,18.8497,18.8702,18.8445,18.8599,29800.0
2013-10-23 11:35:00,36.75,36.76,36.72,36.73,20700.0,18.8599,18.8651,18.8445,18.8497,20700.0
2013-10-23 11:40:00,36.72,36.75,36.72,36.73,33900.0,18.8445,18.8599,18.8445,18.8497,33900.0
2013-10-23 11:45:00,36.73,36.77,36.72,36.77,65300.0,18.8497,18.8702,18.8445,18.8702,65300.0
2013-10-23 11:50:00,36.76,36.76,36.7,36.7,27900.0,18.8651,18.8651,18.8343,18.8343,27900.0
2013-10-23 11:55:00,36.7,36.7,36.64,36.64,20700.0,18.8343,18.8343,18.8035,18.8035,20700.0
2013-10-23 12:00:00,36.65,36.67,36.64,36.64,42100.0,18.8086,18.8189,18.8035,18.8035,42100.0
2013-10-23 12:05:00,36.65,36.65,36.58,36.59,48700.0,18.8086,18.8086,18.7727,18.7778,48700.0
2013-10-23 12:10:00,36.59,36.59,36.54,36.59,38800.0,18.7778,18.7778,18.7522,18.7778,38800.0
2013-10-23 12:15:00,36.59,36.61,36.54,36.54,22200.0,18.7778,18.7881,18.7522,18.7522,22200.0
2013-10-23 12:20:00,36.55,36.57,36.53,36.53,16400.0,18.7573,18.7676,18.747,18.747,16400.0
2013-10-23 12:25:00,36.53,36.54,36.44,36.44,67600.0,18.747,18.7522,18.7008,18.7008,67600.0
2013-10-23 12:30:00,36.44,36.47,36.42,36.43,43100.0,18.7008,18.7162,18.6906,18.6957,43100.0
2013-10-23 12:35:00,36.42,36.46,36.4,36.44,21000.0,18.6906,18.7111,18.6803,18.7008,21000.0
2013-10-23 12:40:00,36.43,36.46,36.43,36.45,22400.0,18.6957,18.7111,18.6957,18.706,22400.0
2013-10-23 12:45:00,36.46,36.51,36.46,36.5,15700.0,18.7111,18.7368,18.7111,18.7316,15700.0
2013-10-23 12:50:00,36.5,36.5,36.47,36.49,11000.0,18.7316,18.7316,18.7162,18.7265,11000.0
2013-10-23 12:55:00,36.49,36.51,36.49,36.5,24500.0,18.7265,18.7368,18.7265,18.7316,24500.0
2013-10-23 13:00:00,36.5,36.51,36.49,36.5,16100.0,18.7316,18.7368,18.7265,18.7316,16100.0
2013-10-23 13:05:00,36.5,36.55,36.49,36.55,35400.0,18.7316,18.7573,18.7265,18.7573,35400.0
2013-10-23 13:10:00,36.55,36.58,36.55,36.58,23300.0,18.7573,18.7727,18.7573,18.7727,23300.0
2013-10-23 13:15:00,36.58,36.59,36.56,36.57,42900.0,18.7727,18.7778,18.7624,18.7676,42900.0
2013-10-23 13:20:00,36.57,36.57,36.55,36.55,17900.0,18.7676,18.7676,18.7573,18.7573,17900.0
2013-10-23 13:25:00,36.55,36.58,36.54,36.58,25100.0,18.7573,18.7727,18.7522,18.7727,25100.0
2013-10-23 13:30:00,36.58,36.6,36.57,36.57,11200.0,18.7727,18.783,18.7676,18.7676,11200.0
2013-10-23 13:35:00,36.58,36.59,36.55,36.55,17900.0,18.7727,18.7778,18.7573,18.7573,17900.0
2013-10-23 13:40:00,36.55,36.55,36.5,36.53,19600.0,18.7573,18.7573,18.7316,18.747,19600.0
2013-10-23 13:45:00,36.53,36.55,36.53,36.54,20100.0,18.747,18.7573,18.747,18.7522,20100.0
2013-10-23 13:50:00,36.53,36.55,36.52,36.52,31800.0,18.747,18.7573,18.7419,18.7419,31800.0
2013-10-23 13:55:00,36.52,36.55,36.51,36.52,32600.0,18.7419,18.7573,18.7368,18.7419,32600.0
2013-10-23 14:00:00,36.52,36.54,36.51,36.52,24000.0,18.7419,18.7522,18.7368,18.7419,24000.0
2013-10-23 14:05:00,36.52,36.55,36.51,36.52,25600.0,18.7419,18.7573,18.7368,18.7419,25600.0
2013-10-23 14:10:00,36.52,36.54,36.52,36.53,17400.0,18.7419,18.7522,18.7419,18.747,17400.0
2013-10-23 14:15:00,36.53,36.59,36.52,36.59,89000.0,18.747,18.7778,18.7419,18.7778,89000.0
2013-10-23 14:20:00,36.59,36.6,36.57,36.59,196200.0,18.7778,18.783,18.7676,18.7778,196200.0
2013-10-23 14:25:00,36.59,36.66,36.59,36.66,77200.0,18.7778,18.8137,18.7778,18.8137,77200.0
2013-10-23 14:30:00,36.66,36.71,36.66,36.7,104800.0,18.8137,18.8394,18.8137,18.8343,104800.0
2013-10-23 14:35:00,36.7,36.72,36.68,36.69,95000.0,18.8343,18.8445,18.824,18.8291,95000.0
2013-10-23 14:40:00,36.7,36.74,36.69,36.74,68500.0,18.8343,18.8548,18.8291,18.8548,68500.0
2013-10-23 14:45:00,36.74,36.75,36.72,36.74,49800.0,18.8548,18.8599,18.8445,18.8548,49800.0
2013-10-23 14:50:00,36.75,36.76,36.73,36.75,143400.0,18.8599,18.8651,18.8497,18.8599,143400.0
2013-10-23 14:55:00,36.75,36.76,36.71,36.71,84700.0,18.8599,18.8651,18.8394,18.8394,84700.0
2013-10-23 15:00:00,36.71,36.76,36.7,36.75,77300.0,18.8394,18.8651,18.8343,18.8599,77300.0
2013-10-23 15:05:00,36.75,36.76,36.74,36.74,30800.0,18.8599,18.8651,18.8548,18.8548,30800.0
2013-10-23 15:10:00,36.74,36.78,36.74,36.78,88600.0,18.8548,18.8753,18.8548,18.8753,88600.0
2013-10-23 15:15:00,36.78,36.78,36.75,36.77,123500.0,18.8753,18.8753,18.8599,18.8702,123500.0
2013-10-23 15:20:00,36.77,36.79,36.77,36.77,60200.0,18.8702,18.8805,18.8702,18.8702,60200.0
2013-10-23 15:25:00,36.77,36.78,36.77,36.78,24100.0,18.8702,18.8753,18.8702,18.8753,24100.0
2013-10-23 15:30:00,36.77,36.78,36.7,36.73,334600.0,18.8702,18.8753,18.8343,18.8497,334600.0
2013-10-23 15:35:00,36.72,36.76,36.68,36.68,108200.0,18.8445,18.8651,18.824,18.824,108200.0
2013-10-23 15:40:00,36.68,36.69,36.63,36.66,90200.0,18.824,18.8291,18.7984,18.8137,90200.0
2013-10-23 15:45:00,36.66,36.69,36.65,36.69,124700.0,18.8137,18.8291,18.8086,18.8291,124700.0
2013-10-23 15:50:00,36.69,36.71,36.65,36.65,91400.0,18.8291,18.8394,18.8086,18.8086,91400.0
2013-10-23 15:55:00,36.65,36.68,36.64,36.68,183000.0,18.8086,18.824,18.8035,18.824,183000.0
2013-10-24 09:30:00,36.61,36.81,36.6,36.73,49700.0,18.7881,18.8907,18.783,18.8497,49700.0
2013-10-24 09:35:00,36.69,36.7,36.61,36.66,23100.0,18.8291,18.8343,18.7881,18.8137,23100.0
2013-10-24 09:40:00,36.65,36.66,36.61,36.63,24200.0,18.8086,18.8137,18.7881,18.7984,24200.0
2013-10-24 09:45:00,36.63,36.69,36.61,36.63,29700.0,18.7984,18.8291,18.7881,18.7984,29700.0
2013-10-24 09:50:00,36.64,36.67,36.63,36.67,47800.0,18.8035,18.8189,18.7984,18.8189,47800.0
2013-10-24 09:55:00,36.67,36.7,36.62,36.62,18400.0,18.8189,18.8343,18.7932,18.7932,18400.0
2013-10-24 10:00:00,36.62,36.65,36.61,36.61,9100.0,18.7932,18.8086,18.7881,18.7881,9100.0
2013-10-24 10:05:00,36.61,36.66,36.58,36.66,26700.0,18.7881,18.8137,18.7727,18.8137,26700.0
2013-10-24 10:10:00,36.66,36.66,36.63,36.63,18100.0,18.8137,18.8137,18.7984,18.7984,18100.0
2013-10-24 10:15:00,36.63,36.68,36.63,36.67,25100.0,18.7984,18.824,18.7984,18.8189,25100.0
2013-10-24 10:20:00,36.67,36.73,36.67,36.68,44400.0,18.8189,18.8497,18.8189,18.824,44400.0
2013-10-24 10:25:00,36.69,36.69,36.64,36.69,33600.0,18.8291,18.8291,18.8035,18.8291,33600.0
2013-10-24 10:30:00,36.68,36.72,36.65,36.72,40300.0,18.824,18.8445,18.8086,18.8445,40300.0
2013-10-24 10:35:00,36.73,36.77,36.73,36.75,20900.0,18.8497,18.8702,18.8497,18.8599,20900.0
2013-10-24 10:40:00,36.75,36.75,36.72,36.75,14400.0,18.8599,18.8599,18.8445,18.8599,14400.0
2013-10-24 10:45:00,36.75,36.77,36.71,36.71,18700.0,18.8599,18.8702,18.8394,18.8394,18700.0
2013-10-24 10:50:00,36.72,36.72,36.69,36.7,22900.0,18.8445,18.8445,18.8291,18.8343,22900.0
2013-10-24 10:55:00,36.7,36.76,36.69,36.76,10900.0,18.8343,18.8651,18.8291,18.8651,10900.0
2013-10-24 11:00:00,36.76,36.79,36.73,36.79,21900.0,18.8651,18.8805,18.8497,18.8805,21900.0
2013-10-24 11:05:00,36.79,36.87,36.78,36.87,57100.0,18.8805,18.9215,18.8753,18.9215,57100.0
2013-10-24 11:10:00,36.87,36.97,36.87,36.93,45000.0,18.9215,18.9728,18.9215,18.9523,45000.0
2013-10-24 11:15:00,36.94,36.97,36.91,36.95,28900.0,18.9574,18.9728,18.942,18.9626,28900.0
2013-10-24 11:20:00,36.95,36.96,36.92,36.94,32400.0,18.9626,18.9677,18.9472,18.9574,32400.0
2013-10-24 11:25:00,36.94,36.97,36.94,36.96,14300.0,18.9574,18.9728,18.9574,18.9677,14300.0
2013-10-24 11:30:00,36.96,36.96,36.89,36.9,21100.0,18.9677,18.9677,18.9318,18.9369,21100.0
2013-10-24 11:35:00,36.91,36.93,36.89,36.93,14700.0,18.942,18.9523,18.9318,18.9523,14700.0
2013-10-24 11:40:00,36.93,36.98,36.93,36.97,15000.0,18.9523,18.978,18.9523,18.9728,15000.0
2013-10-24 11:45:00,36.96,36.98,36.94,36.97,17100.0,18.9677,18.978,18.9574,18.9728,17100.0
2013-10-24 11:50:00,36.97,36.99,36.96,36.98,14500.0,18.9728,18.9831,18.9677,18.978,14500.0
2013-10-24 11:55:00,36.98,36.99,36.95,36.96,8100.0,18.978,18.9831,18.9626,18.9677,8100.0
2013-10-24 12:00:00,36.96,36.96,36.91,36.91,18100.0,18.9677,18.9677,18.942,18.942,18100.0
2013-10-24 12:05:00,36.9,36.96,36.9,36.95,52100.0,18.9369,18.9677,18.9369,18.9626,52100.0
2013-10-24 12:10:00,36.95,36.96,36.93,36.93,10300.0,18.9626,18.9677,18.9523,18.9523,10300.0
2013-10-24 12:15:00,36.93,36.98,36.92,36.97,21300.0,18.9523,18.978,18.9472,18.9728,21300.0
2013-10-24 12:20:00,36.97,37.01,36.96,37.01,35000.0,18.9728,18.9934,18.9677,18.9934,35000.0
2013-10-24 12:25:00,37.01,37.04,37.0,37.03,23000.0,18.9934,19.0088,18.9882,19.0036,23000.0
2013-10-24 12:30:00,37.03,37.04,36.99,37.0,39800.0,19.0036,19.0088,18.9831,18.9882,39800.0
2013-10-24 12:35:00,36.99,37.0,36.97,36.97,17400.0,18.9831,18.9882,18.9728,18.9728,17400.0
2013-10-24 12:40:00,36.97,36.98,36.96,36.97,11400.0,18.9728,18.978,18.9677,18.9728,11400.0
2013-10-24 12:45:00,36.97,36.97,36.94,36.94,16800.0,18.9728,18.9728,18.9574,18.9574,16800.0
2013-10-24 12:50:00,36.94,36.98,36.94,36.98,15700.0,18.9574,18.978,18.9574,18.978,15700.0
2013-10-24 12:55:00,36.98,37.02,36.97,37.02,35800.0,18.978,18.9985,18.9728,18.9985,35800.0
2013-10-24 13:00:00,37.02,37.03,37.01,37.02,14400.0,18.9985,19.0036,18.9934,18.9985,14400.0
2013-10-24 13:05:00,37.02,37.02,37.01,37.01,9000.0,18.9985,18.9985,18.9934,18.9934,9000.0
2013-10-24 13:10:00,37.02,37.02,36.98,36.98,26300.0,18.9985,18.9985,18.978,18.978,26300.0
2013-10-24 13:15:00,36.98,36.99,36.93,36.95,74600.0,18.978,18.9831,18.9523,18.9626,74600.0
2013-10-24 13:20:00,36.95,36.98,36.94,36.96,37600.0,18.9626,18.978,18.9574,18.9677,37600.0
2013-10-24 13:25:00,36.96,36.96,36.89,36.91,60200.0,18.9677,18.9677,18.9318,18.942,60200.0
2013-10-24 13:30:00,36.91,36.94,36.91,36.94,23200.0,18.942,18.9574,18.942,18.9574,23200.0
2013-10-24 13:35:00,36.94,36.94,36.91,36.91,9000.0,18.9574,18.9574,18.942,18.942,9000.0
2013-10-24 13:40:00,36.91,36.96,36.91,36.92,16700.0,18.942,18.9677,18.942,18.9472,16700.0
2013-10-24 13:45:00,36.93,36.93,36.91,36.91,10400.0,18.9523,18.9523,18.942,18.942,10400.0
2013-10-24 13:50:00,36.91,36.95,36.91,36.94,19500.0,18.942,18.9626,18.942,18.9574,19500.0
2013-10-24 13:55:00,36.94,36.97,36.94,36.97,10000.0,18.9574,18.9728,18.9574,18.9728,10000.0
2013-10-24 14:00:00,36.97,36.97,36.94,36.95,19400.0,18.9728,18.9728,18.9574,18.9626,19400.0
2013-10-24 14:05:00,36.94,36.95,36.93,36.93,11000.0,18.9574,18.9626,18.9523,18.9523,11000.0
2013-10-24 14:10:00,36.94,36.95,36.92,36.94,15900.0,18.9574,18.9626,18.9472,18.9574,15900.0
2013-10-24 14:15:00,36.95,36.95,36.92,36.93,23700.0,18.9626,18.9626,18.9472,18.9523,23700.0
2013-10-24 14:20:00,36.94,36.95,36.93,36.95,13200.0,18.9574,18.9626,18.9523,18.9626,13200.0
2013-10-24 14:25:00,36.95,36.97,36.94,36.94,35700.0,18.9626,18.9728,18.9574,18.9574,35700.0
2013-10-24 14:30:00,36.93,36.94,36.93,36.93,12500.0,18.9523,18.9574,18.9523,18.9523,12500.0
2013-10-24 14:35:00,36.93,36.95,36.93,36.94,43900.0,18.9523,18.9626,18.9523,18.9574,43900.0
2013-10-24 14:40:00,36.94,36.95,36.93,36.94,19600.0,18.9574,18.9626,18.9523,18.9574,19600.0
2013-10-24 14:45:00,36.94,36.95,36.92,36.95,34600.0,18.9574,18.9626,18.9472,18.9626,34600.0
2013-10-24 14:50:00,36.95,36.95,36.92,36.92,27800.0,18.9626,18.9626,18.9472,18.9472,27800.0
2013-10-24 14:55:00,36.93,36.95,36.92,36.92,21300.0,18.9523,18.9626,18.9472,18.9472,21300.0
2013-10-24 15:00:00,36.93,36.94,36.92,36.93,17000.0,18.9523,18.9574,18.9472,18.9523,17000.0
2013-10-24 15:05:00,36.93,36.95,36.91,36.91,29100.0,18.9523,18.9626,18.942,18.942,29100.0
2013-10-24 15:10:00,36.91,36.92,36.9,36.9,25300.0,18.942,18.9472,18.9369,18.9369,25300.0
2013-10-24 15:15:00,36.9,36.92,36.87,36.87,41200.0,18.9369,18.9472,18.9215,18.9215,41200.0
2013-10-24 15:20:00,36.88,36.89,36.87,36.87,19900.0,18.9267,18.9318,18.9215,18.9215,19900.0
2013-10-24 15:25:00,36.87,36.89,36.86,36.86,22400.0,18.9215,18.9318,18.9164,18.9164,22400.0
2013-10-24 15:30:00,36.87,36.87,36.85,36.85,37000.0,18.9215,18.9215,18.9113,18.9113,37000.0
2013-10-24 15:35:00,36.85,36.9,36.85,36.89,34500.0,18.9113,18.9369,18.9113,18.9318,34500.0
2013-10-24 15:40:00,36.89,36.89,36.83,36.83,30800.0,18.9318,18.9318,18.901,18.901,30800.0
2013-10-24 15:45:00,36.83,36.89,36.83,36.83,81900.0,18.901,18.9318,18.901,18.901,81900.0
2013-10-24 15:50:00,36.84,36.9,36.83,36.88,73400.0,18.9061,18.9369,18.901,18.9267,73400.0
2013-10-24 15:55:00,36.88,36.9,36.86,36.87,98000.0,18.9267,18.9369,18.9164,18.9215,98000.0
2013-10-25 09:30:00,37.03,37.17,36.82,36.89,48000.0,19.0036,19.0755,18.8959,18.9318,48000.0
2013-10-25 09:35:00,36.89,37.0,36.89,37.0,30300.0,18.9318,18.9882,18.9318,18.9882,30300.0
2013-10-25 09:40:00,36.99,36.99,36.92,36.92,52700.0,18.9831,18.9831,18.9472,18.9472,52700.0
2013-10-25 09:45:00,36.91,36.96,36.84,36.84,59000.0,18.942,18.9677,18.9061,18.9061,59000.0
2013-10-25 09:50:00,36.83,37.06,36.83,37.06,22500.0,18.901,19.019,18.901,19.019,22500.0
2013-10-25 09:55:00,37.06,37.08,37.01,37.08,14800.0,19.019,19.0293,18.9934,19.0293,14800.0
2013-10-25 10:00:00,37.08,37.15,37.08,37.1,34100.0,19.0293,19.0652,19.0293,19.0396,34100.0
2013-10-25 10:05:00,37.11,37.11,37.02,37.05,33400.0,19.0447,19.0447,18.9985,19.0139,33400.0
2013-10-25 10:10:00,37.04,37.09,36.99,37.01,137400.0,19.0088,19.0344,18.9831,18.9934,137400.0
2013-10-25 10:15:00,36.99,37.0,36.97,36.99,21800.0,18.9831,18.9882,18.9728,18.9831,21800.0
2013-10-25 10:20:00,36.98,36.98,36.92,36.93,48100.0,18.978,18.978,18.9472,18.9523,48100.0
2013-10-25 10:25:00,36.92,36.93,36.86,36.92,62900.0,18.9472,18.9523,18.9164,18.9472,62900.0
2013-10-25 10:30:00,36.92,36.92,36.87,36.9,34500.0,18.9472,18.9472,18.9215,18.9369,34500.0
2013-10-25 10:35:00,36.9,36.98,36.89,36.98,19300.0,18.9369,18.978,18.9318,18.978,19300.0
2013-10-25 10:40:00,36.98,36.99,36.95,36.99,24100.0,18.978,18.9831,18.9626,18.9831,24100.0
2013-10-25 10:45:00,37.0,37.02,36.96,37.01,17400.0,18.9882,18.9985,18.9677,18.9934,17400.0
2013-10-25 10:50:00,37.0,37.07,37.0,37.05,27500.0,18.9882,19.0242,18.9882,19.0139,27500.0
2013-10-25 10:55:00,37.04,37.06,37.01,37.05,41700.0,19.0088,19.019,18.9934,19.0139,41700.0
2013-10-25 11:00:00,37.05,37.05,36.97,36.98,29200.0,19.0139,19.0139,18.9728,18.978,29200.0
2013-10-25 11:05:00,36.97,37.03,36.95,36.97,38500.0,18.9728,19.0036,18.9626,18.9728,38500.0
2013-10-25 11:10:00,36.97,37.02,36.97,37.02,14000.0,18.9728,18.9985,18.9728,18.9985,14000.0
2013-10-25 11:15:00,37.02,37.05,37.01,37.03,22600.0,18.9985,19.0139,18.9934,19.0036,22600.0
2013-10-25 11:20:00,37.04,37.09,37.03,37.09,17700.0,19.0088,19.0344,19.0036,19.0344,17700.0
2013-10-25 11:25:00,37.09,37.1,37.07,37.09,17400.0,19.0344,19.0396,19.0242,19.0344,17400.0
2013-10-25 11:30:00,37.09,37.15,37.09,37.13,25700.0,19.0344,19.0652,19.0344,19.055,25700.0
2013-10-25 11:35:00,37.13,37.14,37.1,37.13,17500.0,19.055,19.0601,19.0396,19.055,17500.0
2013-10-25 11:40:00,37.13,37.13,37.08,37.1,11500.0,19.055,19.055,19.0293,19.0396,11500.0
2013-10-25 11:45:00,37.1,37.12,37.06,37.1,33100.0,19.0396,19.0498,19.019,19.0396,33100.0
2013-10-25 11:50:00,37.1,37.11,37.08,37.11,12900.0,19.0396,19.0447,19.0293,19.0447,12900.0
2013-10-25 11:55:00,37.11,37.15,37.1,37.15,31300.0,19.0447,19.0652,19.0396,19.0652,31300.0
2013-10-25 12:00:00,37.15,37.15,37.12,37.15,15000.0,19.0652,19.0652,19.0498,19.0652,15000.0
2013-10-25 12:05:00,37.15,37.15,37.13,37.14,11200.0,19.0652,19.0652,19.055,19.0601,11200.0
2013-10-25 12:10:00,37.13,37.13,37.08,37.08,51400.0,19.055,19.055,19.0293,19.0293,51400.0
2013-10-25 12:15:00,37.07,37.07,37.04,37.04,54300.0,19.0242,19.0242,19.0088,19.0088,54300.0
2013-10-25 12:20:00,37.04,37.06,37.02,37.02,5800.0,19.0088,19.019,18.9985,18.9985,5800.0
2013-10-25 12:25:00,37.02,37.06,37.02,37.03,32400.0,18.9985,19.019,18.9985,19.0036,32400.0
2013-10-25 12:30:00,37.02,37.02,37.0,37.01,30200.0,18.9985,18.9985,18.9882,18.9934,30200.0
2013-10-25 12:35:00,37.02,37.1,37.02,37.1,11000.0,18.9985,19.0396,18.9985,19.0396,11000.0
2013-10-25 12:40:00,37.08,37.1,37.06,37.1,17500.0,19.0293,19.0396,19.019,19.0396,17500.0
2013-10-25 12:45:00,37.1,37.13,37.08,37.13,6500.0,19.0396,19.055,19.0293,19.055,6500.0
2013-10-25 12:50:00,37.13,37.16,37.12,37.15,19200.0,19.055,19.0703,19.0498,19.0652,19200.0
2013-10-25 12:55:00,37.15,37.17,37.14,37.15,8800.0,19.0652,19.0755,19.0601,19.0652,8800.0
2013-10-25 13:00:00,37.14,37.18,37.14,37.18,21100.0,19.0601,19.0806,19.0601,19.0806,21100.0
2013-10-25 13:05:00,37.18,37.18,37.17,37.17,10000.0,19.0806,19.0806,19.0755,19.0755,10000.0
2013-10-25 13:10:00,37.17,37.2,37.17,37.2,19600.0,19.0755,19.0909,19.0755,19.0909,19600.0
2013-10-25 13:15:00,37.2,37.22,37.18,37.2,33800.0,19.0909,19.1011,19.0806,19.0909,33800.0
2013-10-25 13:20:00,37.19,37.2,37.18,37.2,25900.0,19.0857,19.0909,19.0806,19.0909,25900.0
2013-10-25 13:25:00,37.2,37.2,37.18,37.2,27700.0,19.0909,19.0909,19.0806,19.0909,27700.0
2013-10-25 13:30:00,37.19,37.2,37.15,37.19,22700.0,19.0857,19.0909,19.0652,19.0857,22700.0
2013-10-25 13:35:00,37.19,37.23,37.19,37.22,34700.0,19.0857,19.1063,19.0857,19.1011,34700.0
2013-10-25 13:40:00,37.23,37.25,37.22,37.22,36300.0,19.1063,19.1165,19.1011,19.1011,36300.0
2013-10-25 13:45:00,37.22,37.23,37.22,37.22,5200.0,19.1011,19.1063,19.1011,19.1011,5200.0
2013-10-25 13:50:00,37.22,37.23,37.22,37.22,5200.0,19.1011,19.1063,19.1011,19.1011,5200.0
2013-10-25 13:55:00,37.23,37.24,37.23,37.23,48100.0,19.1063,19.1114,19.1063,19.1063,48100.0
2013-10-25 14:00:00,37.23,37.24,37.22,37.23,19600.0,19.1063,19.1114,19.1011,19.1063,19600.0
2013-10-25 14:05:00,37.23,37.3,37.23,37.3,73600.0,19.1063,19.1422,19.1063,19.1422,73600.0
2013-10-25 14:10:00,37.3,37.34,37.29,37.34,60800.0,19.1422,19.1627,19.1371,19.1627,60800.0
2013-10-25 14:15:00,37.33,37.35,37.33,37.34,50500.0,19.1576,19.1679,19.1576,19.1627,50500.0
2013-10-25 14:20:00,37.34,37.35,37.29,37.31,54800.0,19.1627,19.1679,19.1371,19.1473,54800.0
2013-10-25 14:25:00,37.3,37.31,37.27,37.28,33500.0,19.1422,19.1473,19.1268,19.1319,33500.0
2013-10-25 14:30:00,37.27,37.28,37.24,37.27,38100.0,19.1268,19.1319,19.1114,19.1268,38100.0
2013-10-25 14:35:00,37.27,37.31,37.26,37.3,69200.0,19.1268,19.1473,19.1217,19.1422,69200.0
2013-10-25 14:40:00,37.3,37.31,37.3,37.3,15100.0,19.1422,19.1473,19.1422,19.1422,15100.0
2013-10-25 14:45:00,37.3,37.33,37.3,37.32,40400.0,19.1422,19.1576,19.1422,19.1525,40400.0
2013-10-25 14:50:00,37.32,37.32,37.31,37.32,12400.0,19.1525,19.1525,19.1473,19.1525,12400.0
2013-10-25 14:55:00,37.31,37.32,37.29,37.3,28900.0,19.1473,19.1525,19.1371,19.1422,28900.0
2013-10-25 15:00:00,37.31,37.31,37.29,37.29,46700.0,19.1473,19.1473,19.1371,19.1371,46700.0
2013-10-25 15:05:00,37.29,37.3,37.23,37.23,29100.0,19.1371,19.1422,19.1063,19.1063,29100.0
2013-10-25 15:10:00,37.23,37.23,37.19,37.19,14000.0,19.1063,19.1063,19.0857,19.0857,14000.0
2013-10-25 15:15:00,37.19,37.2,37.19,37.2,13900.0,19.0857,19.0909,19.0857,19.0909,13900.0
2013-10-25 15:20:00,37.19,37.2,37.18,37.2,51300.0,19.0857,19.0909,19.0806,19.0909,51300.0
2013-10-25 15:25:00,37.2,37.25,37.2,37.25,66000.0,19.0909,19.1165,19.0909,19.1165,66000.0
2013-10-25 15:30:00,37.25,37.3,37.24,37.26,81100.0,19.1165,19.1422,19.1114,19.1217,81100.0
2013-10-25 15:35:00,37.26,37.27,37.21,37.21,35600.0,19.1217,19.1268,19.096,19.096,35600.0
2013-10-25 15:40:00,37.21,37.25,37.2,37.25,65000.0,19.096,19.1165,19.0909,19.1165,65000.0
2013-10-25 15:45:00,37.25,37.28,37.24,37.25,95200.0,19.1165,19.1319,19.1114,19.1165,95200.0
2013-10-25 15:50:00,37.25,37.33,37.24,37.3,233400.0,19.1165,19.1576,19.1114,19.1422,233400.0
2013-10-25 15:55:00,37.3,37.33,37.29,37.3,191600.0,19.1422,19.1576,19.1371,19.1422,191600.0
2013-10-28 09:30:00,37.37,37.4,37.28,37.28,29100.0,19.1781,19.1935,19.1319,19.1319,29100.0
2013-10-28 09:35:00,37.27,37.39,37.25,37.26,32800.0,19.1268,19.1884,19.1165,19.1217,32800.0
2013-10-28 09:40:00,37.25,37.35,37.2,37.2,117900.0,19.1165,19.1679,19.0909,19.0909,117900.0
2013-10-28 09:45:00,37.2,37.26,37.2,37.22,114800.0,19.0909,19.1217,19.0909,19.1011,114800.0
2013-10-28 09:50:00,37.22,37.22,37.12,37.18,39400.0,19.1011,19.1011,19.0498,19.0806,39400.0
2013-10-28 09:55:00,37.17,37.2,37.15,37.2,19700.0,19.0755,19.0909,19.0652,19.0909,19700.0
2013-10-28 10:00:00,37.2,37.22,37.16,37.2,35000.0,19.0909,19.1011,19.0703,19.0909,35000.0
2013-10-28 10:05:00,37.2,37.23,37.17,37.22,17100.0,19.0909,19.1063,19.0755,19.1011,17100.0
2013-10-28 10:10:00,37.23,37.24,37.18,37.18,35600.0,19.1063,19.1114,19.0806,19.0806,35600.0
2013-10-28 10:15:00,37.17,37.18,37.14,37.15,51400.0,19.0755,19.0806,19.0601,19.0652,51400.0
2013-10-28 10:20:00,37.15,37.17,37.14,37.16,26900.0,19.0652,19.0755,19.0601,19.0703,26900.0
2013-10-28 10:25:00,37.15,37.17,37.11,37.11,31300.0,19.0652,19.0755,19.0447,19.0447,31300.0
2013-10-28 10:30:00,37.11,37.13,37.09,37.09,52100.0,19.0447,19.055,19.0344,19.0344,52100.0
2013-10-28 10:35:00,37.09,37.14,37.09,37.14,26000.0,19.0344,19.0601,19.0344,19.0601,26000.0
2013-10-28 10:40:00,37.13,37.14,37.12,37.12,38500.0,19.055,19.0601,19.0498,19.0498,38500.0
2013-10-28 10:45:00,37.13,37.15,37.12,37.14,14600.0,19.055,19.0652,19.0498,19.0601,14600.0
2013-10-28 10:50:00,37.14,37.17,37.13,37.13,38500.0,19.0601,19.0755,19.055,19.055,38500.0
2013-10-28 10:55:00,37.12,37.14,37.11,37.14,36300.0,19.0498,19.0601,19.0447,19.0601,36300.0
2013-10-28 11:00:00,37.13,37.14,37.11,37.13,21200.0,19.055,19.0601,19.0447,19.055,21200.0
2013-10-28 11:05:00,37.13,37.13,37.06,37.06,31400.0,19.055,19.055,19.019,19.019,31400.0
2013-10-28 11:10:00,37.07,37.08,37.02,37.03,21700.0,19.0242,19.0293,18.9985,19.0036,21700.0
2013-10-28 11:15:00,37.04,37.05,37.03,37.04,32700.0,19.0088,19.0139,19.0036,19.0088,32700.0
2013-10-28 11:20:00,37.03,37.05,36.98,37.0,32700.0,19.0036,19.0139,18.978,18.9882,32700.0
2013-10-28 11:25:00,37.0,37.01,36.98,37.0,31100.0,18.9882,18.9934,18.978,18.9882,31100.0
2013-10-28 11:30:00,37.01,37.03,36.99,36.99,17800.0,18.9934,19.0036,18.9831,18.9831,17800.0
2013-10-28 11:35:00,37.0,37.01,36.97,37.01,24900.0,18.9882,18.9934,18.9728,18.9934,24900.0
2013-10-28 11:40:00,37.01,37.03,36.97,37.0,25600.0,18.9934,19.0036,18.9728,18.9882,25600.0
2013-10-28 11:45:00,37.01,37.03,36.99,36.99,17300.0,18.9934,19.0036,18.9831,18.9831,17300.0
2013-10-28 11:50:00,36.99,36.99,36.93,36.97,373300.0,18.9831,18.9831,18.9523,18.9728,373300.0
2013-10-28 11:55:00,36.99,37.01,36.97,37.01,23200.0,18.9831,18.9934,18.9728,18.9934,23200.0
2013-10-28 12:00:00,37.02,37.09,37.01,37.09,61100.0,18.9985,19.0344,18.9934,19.0344,61100.0
2013-10-28 12:05:00,37.09,37.16,37.08,37.16,38000.0,19.0344,19.0703,19.0293,19.0703,38000.0
2013-10-28 12:10:00,37.15,37.16,37.11,37.15,36100.0,19.0652,19.0703,19.0447,19.0652,36100.0
2013-10-28 12:15:00,37.15,37.18,37.14,37.16,37700.0,19.0652,19.0806,19.0601,19.0703,37700.0
2013-10-28 12:20:00,37.16,37.18,37.16,37.18,15300.0,19.0703,19.0806,19.0703,19.0806,15300.0
2013-10-28 12:25:00,37.18,37.18,37.16,37.17,88800.0,19.0806,19.0806,19.0703,19.0755,88800.0
2013-10-28 12:30:00,37.18,37.2,37.17,37.19,35500.0,19.0806,19.0909,19.0755,19.0857,35500.0
2013-10-28 12:35:00,37.2,37.24,37.19,37.24,39200.0,19.0909,19.1114,19.0857,19.1114,39200.0
2013-10-28 12:40:00,37.25,37.28,37.24,37.27,34200.0,19.1165,19.1319,19.1114,19.1268,34200.0
2013-10-28 12:45:00,37.27,37.28,37.24,37.24,33300.0,19.1268,19.1319,19.1114,19.1114,33300.0
2013-10-28 12:50:00,37.23,37.27,37.23,37.25,21900.0,19.1063,19.1268,19.1063,19.1165,21900.0
2013-10-28 12:55:00,37.25,37.28,37.25,37.27,40100.0,19.1165,19.1319,19.1165,19.1268,40100.0
2013-10-28 13:00:00,37.27,37.27,37.23,37.23,23800.0,19.1268,19.1268,19.1063,19.1063,23800.0
2013-10-28 13:05:00,37.22,37.23,37.19,37.2,116100.0,19.1011,19.1063,19.0857,19.0909,116100.0
2013-10-28 13:10:00,37.21,37.21,37.19,37.19,145900.0,19.096,19.096,19.0857,19.0857,145900.0
2013-10-28 13:15:00,37.18,37.19,37.15,37.17,11700.0,19.0806,19.0857,19.0652,19.0755,11700.0
2013-10-28 13:20:00,37.16,37.17,37.14,37.15,41800.0,19.0703,19.0755,19.0601,19.0652,41800.0
2013-10-28 13:25:00,37.15,37.16,37.12,37.12,25000.0,19.0652,19.0703,19.0498,19.0498,25000.0
2013-10-28 13:30:00,37.12,37.12,37.1,37.11,42400.0,19.0498,19.0498,19.0396,19.0447,42400.0
2013-10-28 13:35:00,37.11,37.15,37.11,37.15,11400.0,19.0447,19.0652,19.0447,19.0652,11400.0
2013-10-28 13:40:00,37.16,37.2,37.16,37.2,5400.0,19.0703,19.0909,19.0703,19.0909,5400.0
2013-10-28 13:45:00,37.2,37.21,37.19,37.19,26500.0,19.0909,19.096,19.0857,19.0857,26500.0
2013-10-28 13:50:00,37.19,37.2,37.18,37.19,33400.0,19.0857,19.0909,19.0806,19.0857,33400.0
2013-10-28 13:55:00,37.19,37.19,37.15,37.15,72700.0,19.0857,19.0857,19.0652,19.0652,72700.0
2013-10-28 14:00:00,37.15,37.15,37.13,37.14,14500.0,19.0652,19.0652,19.055,19.0601,14500.0
2013-10-28 14:05:00,37.13,37.15,37.11,37.11,13800.0,19.055,19.0652,19.0447,19.0447,13800.0
2013-10-28 14:10:00,37.12,37.12,37.07,37.09,52000.0,19.0498,19.0498,19.0242,19.0344,52000.0
2013-10-28 14:15:00,37.1,37.13,37.09,37.11,20600.0,19.0396,19.055,19.0344,19.0447,20600.0
2013-10-28 14:20:00,37.12,37.14,37.11,37.13,25400.0,19.0498,19.0601,19.0447,19.055,25400.0
2013-10-28 14:25:00,37.13,37.15,37.13,37.15,8200.0,19.055,19.0652,19.055,19.0652,8200.0
2013-10-28 14:30:00,37.15,37.17,37.14,37.16,35900.0,19.0652,19.0755,19.0601,19.0703,35900.0
2013-10-28 14:35:00,37.17,37.19,37.16,37.19,14200.0,19.0755,19.0857,19.0703,19.0857,14200.0
2013-10-28 14:40:00,37.19,37.2,37.17,37.17,63100.0,19.0857,19.0909,19.0755,19.0755,63100.0
2013-10-28 14:45:00,37.17,37.18,37.16,37.17,56200.0,19.0755,19.0806,19.0703,19.0755,56200.0
2013-10-28 14:50:00,37.17,37.17,37.15,37.15,60600.0,19.0755,19.0755,19.0652,19.0652,60600.0
2013-10-28 14:55:00,37.15,37.17,37.15,37.15,40200.0,19.0652,19.0755,19.0652,19.0652,40200.0
2013-10-28 15:00:00,37.16,37.16,37.12,37.12,22000.0,19.0703,19.0703,19.0498,19.0498,22000.0
2013-10-28 15:05:00,37.12,37.14,37.1,37.12,60700.0,19.0498,19.0601,19.0396,19.0498,60700.0
2013-10-28 15:10:00,37.12,37.17,37.11,37.16,66800.0,19.0498,19.0755,19.0447,19.0703,66800.0
2013-10-28 15:15:00,37.16,37.18,37.14,37.14,25600.0,19.0703,19.0806,19.0601,19.0601,25600.0
2013-10-28 15:20:00,37.15,37.16,37.12,37.16,33900.0,19.0652,19.0703,19.0498,19.0703,33900.0
2013-10-28 15:25:00,37.16,37.18,37.15,37.17,29000.0,19.0703,19.0806,19.0652,19.0755,29000.0
2013-10-28 15:30:00,37.17,37.18,37.17,37.18,34700.0,19.0755,19.0806,19.0755,19.0806,34700.0
2013-10-28 15:35:00,37.18,37.2,37.18,37.2,63800.0,19.0806,19.0909,19.0806,19.0909,63800.0
2013-10-28 15:40:00,37.2,37.2,37.15,37.15,90700.0,19.0909,19.0909,19.0652,19.0652,90700.0
2013-10-28 15:45:00,37.15,37.16,37.1,37.13,129200.0,19.0652,19.0703,19.0396,19.055,129200.0
2013-10-28 15:50:00,37.13,37.18,37.11,37.12,164700.0,19.055,19.0806,19.0447,19.0498,164700.0
2013-10-28 15:55:00,37.12,37.19,37.11,37.18,398600.0,19.0498,19.0857,19.0447,19.0806,398600.0
2013-10-29 09:30:00,37.19,37.34,37.14,37.32,51100.0,19.0857,19.1627,19.0601,19.1525,51100.0
2013-10-29 09:35:00,37.33,37.39,37.2,37.24,41500.0,19.1576,19.1884,19.0909,19.1114,41500.0
2013-10-29 09:40:00,37.26,37.3,37.25,37.28,22100.0,19.1217,19.1422,19.1165,19.1319,22100.0
2013-10-29 09:45:00,37.28,37.31,37.17,37.17,64900.0,19.1319,19.1473,19.0755,19.0755,64900.0
2013-10-29 09:50:00,37.18,37.19,37.11,37.15,58800.0,19.0806,19.0857,19.0447,19.0652,58800.0
2013-10-29 09:55:00,37.15,37.22,37.13,37.18,191700.0,19.0652,19.1011,19.055,19.0806,191700.0
2013-10-29 10:00:00,37.18,37.19,37.12,37.14,68200.0,19.0806,19.0857,19.0498,19.0601,68200.0
2013-10-29 10:05:00,37.13,37.18,37.09,37.15,98600.0,19.055,19.0806,19.0344,19.0652,98600.0
2013-10-29 10:10:00,37.15,37.21,37.14,37.19,67000.0,19.0652,19.096,19.0601,19.0857,67000.0
2013-10-29 10:15:00,37.18,37.23,37.18,37.23,46900.0,19.0806,19.1063,19.0806,19.1063,46900.0
2013-10-29 10:20:00,37.24,37.28,37.22,37.22,35800.0,19.1114,19.1319,19.1011,19.1011,35800.0
2013-10-29 10:25:00,37.23,37.25,37.18,37.25,183600.0,19.1063,19.1165,19.0806,19.1165,183600.0
2013-10-29 10:30:00,37.25,37.32,37.22,37.29,67100.0,19.1165,19.1525,19.1011,19.1371,67100.0
2013-10-29 10:35:00,37.29,37.3,37.24,37.27,24200.0,19.1371,19.1422,19.1114,19.1268,24200.0
2013-10-29 10:40:00,37.26,37.27,37.19,37.21,30800.0,19.1217,19.1268,19.0857,19.096,30800.0
2013-10-29 10:45:00,37.21,37.23,37.18,37.2,101900.0,19.096,19.1063,19.0806,19.0909,101900.0
2013-10-29 10:50:00,37.19,37.21,37.17,37.2,21900.0,19.0857,19.096,19.0755,19.0909,21900.0
2013-10-29 10:55:00,37.2,37.22,37.18,37.21,51100.0,19.0909,19.1011,19.0806,19.096,51100.0
2013-10-29 11:00:00,37.21,37.25,37.19,37.21,33600.0,19.096,19.1165,19.0857,19.096,33600.0
2013-10-29 11:05:00,37.2,37.22,37.19,37.2,26900.0,19.0909,19.1011,19.0857,19.0909,26900.0
2013-10-29 11:10:00,37.2,37.23,37.2,37.22,26900.0,19.0909,19.1063,19.0909,19.1011,26900.0
2013-10-29 11:15:00,37.21,37.22,37.19,37.2,20600.0,19.096,19.1011,19.0857,19.0909,20600.0
2013-10-29 11:20:00,37.2,37.23,37.19,37.23,55700.0,19.0909,19.1063,19.0857,19.1063,55700.0
2013-10-29 11:25:00,37.22,37.23,37.19,37.2,33400.0,19.1011,19.1063,19.0857,19.0909,33400.0
2013-10-29 11:30:00,37.2,37.2,37.12,37.13,85700.0,19.0909,19.0909,19.0498,19.055,85700.0
2013-10-29 11:35:00,37.13,37.19,37.09,37.18,158000.0,19.055,19.0857,19.0344,19.0806,158000.0
2013-10-29 11:40:00,37.18,37.19,37.12,37.12,64700.0,19.0806,19.0857,19.0498,19.0498,64700.0
2013-10-29 11:45:00,37.12,37.12,37.09,37.12,65600.0,19.0498,19.0498,19.0344,19.0498,65600.0
2013-10-29 11:50:00,37.12,37.17,37.11,37.12,79300.0,19.0498,19.0755,19.0447,19.0498,79300.0
2013-10-29 11:55:00,37.12,37.14,37.11,37.13,31800.0,19.0498,19.0601,19.0447,19.055,31800.0
2013-10-29 12:00:00,37.12,37.15,37.11,37.12,34800.0,19.0498,19.0652,19.0447,19.0498,34800.0
2013-10-29 12:05:00,37.12,37.13,37.1,37.12,30000.0,19.0498,19.055,19.0396,19.0498,30000.0
2013-10-29 12:10:00,37.12,37.13,37.1,37.13,15600.0,19.0498,19.055,19.0396,19.055,15600.0
2013-10-29 12:15:00,37.13,37.13,37.08,37.11,19700.0,19.055,19.055,19.0293,19.0447,19700.0
2013-10-29 12:20:00,37.11,37.17,37.1,37.15,26000.0,19.0447,19.0755,19.0396,19.0652,26000.0
2013-10-29 12:25:00,37.14,37.2,37.14,37.18,14700.0,19.0601,19.0909,19.0601,19.0806,14700.0
2013-10-29 12:30:00,37.18,37.2,37.15,37.16,32400.0,19.0806,19.0909,19.0652,19.0703,32400.0
2013-10-29 12:35:00,37.15,37.15,37.12,37.13,11500.0,19.0652,19.0652,19.0498,19.055,11500.0
2013-10-29 12:40:00,37.13,37.16,37.12,37.14,93400.0,19.055,19.0703,19.0498,19.0601,93400.0
2013-10-29 12:45:00,37.14,37.16,37.13,37.15,32300.0,19.0601,19.0703,19.055,19.0652,32300.0
2013-10-29 12:50:00,37.15,37.19,37.13,37.17,143900.0,19.0652,19.0857,19.055,19.0755,143900.0
2013-10-29 12:55:00,37.18,37.18,37.16,37.18,14000.0,19.0806,19.0806,19.0703,19.0806,14000.0
2013-10-29 13:00:00,37.17,37.18,37.13,37.13,30700.0,19.0755,19.0806,19.055,19.055,30700.0
2013-10-29 13:05:00,37.13,37.16,37.13,37.14,39900.0,19.055,19.0703,19.055,19.0601,39900.0
2013-10-29 13:10:00,37.15,37.16,37.14,37.16,14900.0,19.0652,19.0703,19.0601,19.0703,14900.0
2013-10-29 13:15:00,37.16,37.19,37.14,37.18,32400.0,19.0703,19.0857,19.0601,19.0806,32400.0
2013-10-29 13:20:00,37.17,37.18,37.15,37.15,15100.0,19.0755,19.0806,19.0652,19.0652,15100.0
2013-10-29 13:25:00,37.15,37.17,37.13,37.17,39100.0,19.0652,19.0755,19.055,19.0755,39100.0
2013-10-29 13:30:00,37.17,37.18,37.14,37.14,14500.0,19.0755,19.0806,19.0601,19.0601,14500.0
2013-10-29 13:35:00,37.15,37.2,37.13,37.19,73600.0,19.0652,19.0909,19.055,19.0857,73600.0
2013-10-29 13:40:00,37.19,37.19,37.18,37.19,11500.0,19.0857,19.0857,19.0806,19.0857,11500.0
2013-10-29 13:45:00,37.19,37.19,37.16,37.19,25400.0,19.0857,19.0857,19.0703,19.0857,25400.0
2013-10-29 13:50:00,37.19,37.19,37.16,37.18,22700.0,19.0857,19.0857,19.0703,19.0806,22700.0
2013-10-29 13:55:00,37.17,37.19,37.16,37.18,27800.0,19.0755,19.0857,19.0703,19.0806,27800.0
2013-10-29 14:00:00,37.19,37.23,37.19,37.22,13500.0,19.0857,19.1063,19.0857,19.1011,13500.0
2013-10-29 14:05:00,37.23,37.26,37.23,37.24,22400.0,19.1063,19.1217,19.1063,19.1114,22400.0
2013-10-29 14:10:00,37.24,37.25,37.23,37.24,19200.0,19.1114,19.1165,19.1063,19.1114,19200.0
2013-10-29 14:15:00,37.23,37.26,37.23,37.25,22800.0,19.1063,19.1217,19.1063,19.1165,22800.0
2013-10-29 14:20:00,37.24,37.26,37.23,37.24,11300.0,19.1114,19.1217,19.1063,19.1114,11300.0
2013-10-29 14:25:00,37.23,37.24,37.21,37.21,44400.0,19.1063,19.1114,19.096,19.096,44400.0
2013-10-29 14:30:00,37.22,37.23,37.21,37.21,18400.0,19.1011,19.1063,19.096,19.096,18400.0
2013-10-29 14:35:00,37.21,37.24,37.21,37.23,28000.0,19.096,19.1114,19.096,19.1063,28000.0
2013-10-29 14:40:00,37.23,37.26,37.23,37.26,21900.0,19.1063,19.1217,19.1063,19.1217,21900.0
2013-10-29 14:45:00,37.25,37.27,37.25,37.26,24700.0,19.1165,19.1268,19.1165,19.1217,24700.0
2013-10-29 14:50:00,37.27,37.27,37.25,37.25,119600.0,19.1268,19.1268,19.1165,19.1165,119600.0
2013-10-29 14:55:00,37.26,37.26,37.25,37.25,19600.0,19.1217,19.1217,19.1165,19.1165,19600.0
2013-10-29 15:00:00,37.26,37.26,37.24,37.24,74200.0,19.1217,19.1217,19.1114,19.1114,74200.0
2013-10-29 15:05:00,37.24,37.25,37.21,37.24,47000.0,19.1114,19.1165,19.096,19.1114,47000.0
2013-10-29 15:10:00,37.24,37.26,37.23,37.25,15800.0,19.1114,19.1217,19.1063,19.1165,15800.0
2013-10-29 15:15:00,37.26,37.26,37.22,37.24,44900.0,19.1217,19.1217,19.1011,19.1114,44900.0
2013-10-29 15:20:00,37.23,37.25,37.23,37.25,34900.0,19.1063,19.1165,19.1063,19.1165,34900.0
2013-10-29 15:25:00,37.24,37.25,37.23,37.25,40700.0,19.1114,19.1165,19.1063,19.1165,40700.0
2013-10-29 15:30:00,37.25,37.25,37.22,37.23,37600.0,19.1165,19.1165,19.1011,19.1063,37600.0
2013-10-29 15:35:00,37.23,37.26,37.21,37.26,47200.0,19.1063,19.1217,19.096,19.1217,47200.0
2013-10-29 15:40:00,37.26,37.26,37.25,37.25,35300.0,19.1217,19.1217,19.1165,19.1165,35300.0
2013-10-29 15:45:00,37.26,37.29,37.24,37.24,110700.0,19.1217,19.1371,19.1114,19.1114,110700.0
2013-10-29 15:50:00,37.25,37.3,37.23,37.29,129500.0,19.1165,19.1422,19.1063,19.1371,129500.0
2013-10-29 15:55:00,37.28,37.3,37.27,37.3,179000.0,19.1319,19.1422,19.1268,19.1422,179000.0
2013-10-30 09:30:00,37.4,37.47,37.35,37.41,69200.0,19.1935,19.2294,19.1679,19.1986,69200.0
2013-10-30 09:35:00,37.41,37.42,37.26,37.27,25900.0,19.1986,19.2038,19.1217,19.1268,25900.0
2013-10-30 09:40:00,37.26,37.31,37.14,37.18,128800.0,19.1217,19.1473,19.0601,19.0806,128800.0
2013-10-30 09:45:00,37.19,37.19,37.1,37.13,34500.0,19.0857,19.0857,19.0396,19.055,34500.0
2013-10-30 09:50:00,37.13,37.14,37.03,37.03,77200.0,19.055,19.0601,19.0036,19.0036,77200.0
2013-10-30 09:55:00,37.03,37.13,37.02,37.12,51900.0,19.0036,19.055,18.9985,19.0498,51900.0
2013-10-30 10:00:00,37.12,37.13,37.09,37.09,80500.0,19.0498,19.055,19.0344,19.0344,80500.0
2013-10-30 10:05:00,37.09,37.13,37.03,37.03,82500.0,19.0344,19.055,19.0036,19.0036,82500.0
2013-10-30 10:10:00,37.03,37.09,37.02,37.08,50600.0,19.0036,19.0344,18.9985,19.0293,50600.0
2013-10-30 10:15:00,37.07,37.09,37.05,37.09,20600.0,19.0242,19.0344,19.0139,19.0344,20600.0
2013-10-30 10:20:00,37.09,37.09,37.04,37.09,40600.0,19.0344,19.0344,19.0088,19.0344,40600.0
2013-10-30 10:25:00,37.09,37.12,37.07,37.12,48500.0,19.0344,19.0498,19.0242,19.0498,48500.0
2013-10-30 10:30:00,37.12,37.14,37.08,37.11,27800.0,19.0498,19.0601,19.0293,19.0447,27800.0
2013-10-30 10:35:00,37.12,37.19,37.12,37.18,40500.0,19.0498,19.0857,19.0498,19.0806,40500.0
2013-10-30 10:40:00,37.18,37.2,37.16,37.2,21500.0,19.0806,19.0909,19.0703,19.0909,21500.0
2013-10-30 10:45:00,37.2,37.2,37.16,37.2,22000.0,19.0909,19.0909,19.0703,19.0909,22000.0
2013-10-30 10:50:00,37.2,37.21,37.19,37.21,23000.0,19.0909,19.096,19.0857,19.096,23000.0
2013-10-30 10:55:00,37.21,37.21,37.15,37.15,43000.0,19.096,19.096,19.0652,19.0652,43000.0
2013-10-30 11:00:00,37.16,37.17,37.07,37.08,64900.0,19.0703,19.0755,19.0242,19.0293,64900.0
2013-10-30 11:05:00,37.08,37.12,37.08,37.1,27200.0,19.0293,19.0498,19.0293,19.0396,27200.0
2013-10-30 11:10:00,37.11,37.12,37.06,37.07,23700.0,19.0447,19.0498,19.019,19.0242,23700.0
2013-10-30 11:15:00,37.07,37.1,37.06,37.1,62900.0,19.0242,19.0396,19.019,19.0396,62900.0
2013-10-30 11:20:00,37.1,37.11,37.04,37.04,18400.0,19.0396,19.0447,19.0088,19.0088,18400.0
2013-10-30 11:25:00,37.04,37.05,37.02,37.04,12500.0,19.0088,19.0139,18.9985,19.0088,12500.0
2013-10-30 11:30:00,37.04,37.05,37.0,37.0,22600.0,19.0088,19.0139,18.9882,18.9882,22600.0
2013-10-30 11:35:00,37.0,37.06,36.99,37.06,41500.0,18.9882,19.019,18.9831,19.019,41500.0
2013-10-30 11:40:00,37.06,37.08,37.05,37.06,26100.0,19.019,19.0293,19.0139,19.019,26100.0
2013-10-30 11:45:00,37.07,37.08,37.03,37.03,80600.0,19.0242,19.0293,19.0036,19.0036,80600.0
2013-10-30 11:50:00,37.03,37.1,37.02,37.1,16300.0,19.0036,19.0396,18.9985,19.0396,16300.0
2013-10-30 11:55:00,37.09,37.1,37.07,37.08,17000.0,19.0344,19.0396,19.0242,19.0293,17000.0
2013-10-30 12:00:00,37.08,37.08,37.05,37.06,17200.0,19.0293,19.0293,19.0139,19.019,17200.0
2013-10-30 12:05:00,37.07,37.09,37.06,37.09,16500.0,19.0242,19.0344,19.019,19.0344,16500.0
2013-10-30 12:10:00,37.09,37.16,37.09,37.15,51100.0,19.0344,19.0703,19.0344,19.0652,51100.0
2013-10-30 12:15:00,37.16,37.2,37.09,37.11,131800.0,19.0703,19.0909,19.0344,19.0447,131800.0
2013-10-30 12:20:00,37.12,37.14,37.1,37.1,10400.0,19.0498,19.0601,19.0396,19.0396,10400.0
2013-10-30 12:25:00,37.1,37.12,37.08,37.1,21300.0,19.0396,19.0498,19.0293,19.0396,21300.0
2013-10-30 12:30:00,37.1,37.13,37.09,37.11,28000.0,19.0396,19.055,19.0344,19.0447,28000.0
2013-10-30 12:35:00,37.11,37.12,37.09,37.1,7900.0,19.0447,19.0498,19.0344,19.0396,7900.0
2013-10-30 12:40:00,37.1,37.11,37.09,37.1,17300.0,19.0396,19.0447,19.0344,19.0396,17300.0
2013-10-30 12:45:00,37.1,37.14,37.09,37.13,20200.0,19.0396,19.0601,19.0344,19.055,20200.0
2013-10-30 12:50:00,37.13,37.15,37.12,37.15,16800.0,19.055,19.0652,19.0498,19.0652,16800.0
2013-10-30 12:55:00,37.14,37.15,37.13,37.14,12400.0,19.0601,19.0652,19.055,19.0601,12400.0
2013-10-30 13:00:00,37.14,37.15,37.12,37.14,14800.0,19.0601,19.0652,19.0498,19.0601,14800.0
2013-10-30 13:05:00,37.13,37.14,37.11,37.11,13700.0,19.055,19.0601,19.0447,19.0447,13700.0
2013-10-30 13:10:00,37.12,37.12,37.1,37.11,18300.0,19.0498,19.0498,19.0396,19.0447,18300.0
2013-10-30 13:15:00,37.11,37.14,37.1,37.13,25600.0,19.0447,19.0601,19.0396,19.055,25600.0
2013-10-30 13:20:00,37.14,37.14,37.08,37.12,46700.0,19.0601,19.0601,19.0293,19.0498,46700.0
2013-10-30 13:25:00,37.12,37.12,37.09,37.1,23300.0,19.0498,19.0498,19.0344,19.0396,23300.0
2013-10-30 13:30:00,37.1,37.1,37.08,37.1,21200.0,19.0396,19.0396,19.0293,19.0396,21200.0
2013-10-30 13:35:00,37.1,37.11,37.09,37.1,14600.0,19.0396,19.0447,19.0344,19.0396,14600.0
2013-10-30 13:40:00,37.1,37.1,37.09,37.09,20500.0,19.0396,19.0396,19.0344,19.0344,20500.0
2013-10-30 13:45:00,37.08,37.1,37.04,37.05,30900.0,19.0293,19.0396,19.0088,19.0139,30900.0
2013-10-30 13:50:00,37.04,37.05,37.02,37.03,15500.0,19.0088,19.0139,18.9985,19.0036,15500.0
2013-10-30 13:55:00,37.03,37.03,37.0,37.01,25800.0,19.0036,19.0036,18.9882,18.9934,25800.0
2013-10-30 14:00:00,37.01,37.09,37.0,37.06,127500.0,18.9934,19.0344,18.9882,19.019,127500.0
2013-10-30 14:05:00,37.06,37.12,37.0,37.02,47000.0,19.019,19.0498,18.9882,18.9985,47000.0
2013-10-30 14:10:00,37.03,37.05,37.0,37.02,36300.0,19.0036,19.0139,18.9882,18.9985,36300.0
2013-10-30 14:15:00,37.02,37.02,36.87,36.9,82200.0,18.9985,18.9985,18.9215,18.9369,82200.0
2013-10-30 14:20:00,36.9,36.94,36.86,36.91,69700.0,18.9369,18.9574,18.9164,18.942,69700.0
2013-10-30 14:25:00,36.91,36.95,36.83,36.87,82900.0,18.942,18.9626,18.901,18.9215,82900.0
2013-10-30 14:30:00,36.88,36.94,36.84,36.94,26300.0,18.9267,18.9574,18.9061,18.9574,26300.0
2013-10-30 14:35:00,36.94,36.95,36.89,36.92,34700.0,18.9574,18.9626,18.9318,18.9472,34700.0
2013-10-30 14:40:00,36.92,36.95,36.84,36.86,39100.0,18.9472,18.9626,18.9061,18.9164,39100.0
2013-10-30 14:45:00,36.86,36.91,36.86,36.9,24300.0,18.9164,18.942,18.9164,18.9369,24300.0
2013-10-30 14:50:00,36.9,36.92,36.86,36.89,21400.0,18.9369,18.9472,18.9164,18.9318,21400.0
2013-10-30 14:55:00,36.89,36.97,36.89,36.93,41100.0,18.9318,18.9728,18.9318,18.9523,41100.0
2013-10-30 15:00:00,36.94,36.95,36.9,36.94,31500.0,18.9574,18.9626,18.9369,18.9574,31500.0
2013-10-30 15:05:00,36.95,36.97,36.93,36.94,40400.0,18.9626,18.9728,18.9523,18.9574,40400.0
2013-10-30 15:10:00,36.93,36.93,36.88,36.91,63100.0,18.9523,18.9523,18.9267,18.942,63100.0
2013-10-30 15:15:00,36.91,36.94,36.87,36.93,62400.0,18.942,18.9574,18.9215,18.9523,62400.0
2013-10-30 15:20:00,36.94,36.95,36.89,36.93,60700.0,18.9574,18.9626,18.9318,18.9523,60700.0
2013-10-30 15:25:00,36.92,36.94,36.9,36.93,53200.0,18.9472,18.9574,18.9369,18.9523,53200.0
2013-10-30 15:30:00,36.93,36.98,36.93,36.98,55900.0,18.9523,18.978,18.9523,18.978,55900.0
2013-10-30 15:35:00,36.98,36.98,36.93,36.95,38700.0,18.978,18.978,18.9523,18.9626,38700.0
2013-10-30 15:40:00,36.95,37.0,36.91,36.92,84400.0,18.9626,18.9882,18.942,18.9472,84400.0
2013-10-30 15:45:00,36.93,36.97,36.89,36.93,195100.0,18.9523,18.9728,18.9318,18.9523,195100.0
2013-10-30 15:50:00,36.93,36.95,36.89,36.9,164400.0,18.9523,18.9626,18.9318,18.9369,164400.0
2013-10-30 15:55:00,36.91,36.98,36.88,36.94,367500.0,18.942,18.978,18.9267,18.9574,367500.0
2013-10-31 09:30:00,36.9,36.97,36.13,36.24,238800.0,18.9369,18.9728,18.5418,18.5982,238800.0
2013-10-31 09:35:00,36.23,36.63,36.21,36.5,221200.0,18.5931,18.7984,18.5828,18.7316,221200.0
2013-10-31 09:40:00,36.51,36.51,35.94,36.04,257600.0,18.7368,18.7368,18.4442,18.4956,257600.0
2013-10-31 09:45:00,36.05,36.14,35.82,35.82,162300.0,18.5007,18.5469,18.3827,18.3827,162300.0
2013-10-31 09:50:00,35.83,36.16,35.74,35.92,448600.0,18.3878,18.5572,18.3416,18.434,448600.0
2013-10-31 09:55:00,35.92,36.14,35.91,35.93,265500.0,18.434,18.5469,18.4289,18.4391,265500.0
2013-10-31 10:00:00,35.92,35.97,35.91,35.93,292200.0,18.434,18.4596,18.4289,18.4391,292200.0
2013-10-31 10:05:00,35.93,36.08,35.9,35.96,176100.0,18.4391,18.5161,18.4237,18.4545,176100.0
2013-10-31 10:10:00,35.95,35.96,35.56,35.61,279500.0,18.4494,18.4545,18.2492,18.2749,279500.0
2013-10-31 10:15:00,35.61,35.63,35.34,35.41,317500.0,18.2749,18.2852,18.1363,18.1723,317500.0
2013-10-31 10:20:00,35.41,35.59,35.4,35.51,567500.0,18.1723,18.2646,18.1671,18.2236,567500.0
2013-10-31 10:25:00,35.5,35.65,35.46,35.51,394800.0,18.2184,18.2954,18.1979,18.2236,394800.0
2013-10-31 10:30:00,35.5,35.57,35.35,35.49,237700.0,18.2184,18.2544,18.1415,18.2133,237700.0
2013-10-31 10:35:00,35.49,35.5,35.2,35.22,510000.0,18.2133,18.2184,18.0645,18.0747,510000.0
2013-10-31 10:40:00,35.22,35.36,35.04,35.08,290500.0,18.0747,18.1466,17.9824,18.0029,290500.0
2013-10-31 10:45:00,35.07,35.2,35.02,35.04,352400.0,17.9978,18.0645,17.9721,17.9824,352400.0
2013-10-31 10:50:00,35.04,35.62,35.04,35.6,332900.0,17.9824,18.28,17.9824,18.2698,332900.0
2013-10-31 10:55:00,35.6,35.64,35.49,35.64,408100.0,18.2698,18.2903,18.2133,18.2903,408100.0
2013-10-31 11:00:00,35.64,35.91,35.63,35.89,198000.0,18.2903,18.4289,18.2852,18.4186,198000.0
2013-10-31 11:05:00,35.89,35.91,35.63,35.64,260600.0,18.4186,18.4289,18.2852,18.2903,260600.0
2013-10-31 11:10:00,35.64,35.7,35.57,35.64,170100.0,18.2903,18.3211,18.2544,18.2903,170100.0
2013-10-31 11:15:00,35.65,35.8,35.65,35.78,109600.0,18.2954,18.3724,18.2954,18.3621,109600.0
2013-10-31 11:20:00,35.77,36.02,35.76,36.0,196900.0,18.357,18.4853,18.3519,18.475,196900.0
2013-10-31 11:25:00,36.0,36.14,35.98,36.11,318700.0,18.475,18.5469,18.4648,18.5315,318700.0
2013-10-31 11:30:00,36.11,36.12,35.99,36.0,366200.0,18.5315,18.5366,18.4699,18.475,366200.0
2013-10-31 11:35:00,36.01,36.16,36.01,36.1,228400.0,18.4802,18.5572,18.4802,18.5264,228400.0
2013-10-31 11:40:00,36.1,36.13,36.09,36.12,172200.0,18.5264,18.5418,18.5212,18.5366,172200.0
2013-10-31 11:45:00,36.12,36.12,36.0,36.01,36100.0,18.5366,18.5366,18.475,18.4802,36100.0
2013-10-31 11:50:00,36.0,36.08,36.0,36.08,35600.0,18.475,18.5161,18.475,18.5161,35600.0
2013-10-31 11:55:00,36.08,36.09,36.01,36.04,47400.0,18.5161,18.5212,18.4802,18.4956,47400.0
2013-10-31 12:00:00,36.05,36.05,36.0,36.0,59900.0,18.5007,18.5007,18.475,18.475,59900.0
2013-10-31 12:05:00,36.0,36.01,35.91,35.91,80600.0,18.475,18.4802,18.4289,18.4289,80600.0
2013-10-31 12:10:00,35.91,35.91,35.84,35.88,58800.0,18.4289,18.4289,18.3929,18.4135,58800.0
2013-10-31 12:15:00,35.88,35.89,35.8,35.83,47600.0,18.4135,18.4186,18.3724,18.3878,47600.0
2013-10-31 12:20:00,35.83,35.83,35.73,35.75,44100.0,18.3878,18.3878,18.3365,18.3467,44100.0
2013-10-31 12:25:00,35.75,35.79,35.74,35.76,50000.0,18.3467,18.3673,18.3416,18.3519,50000.0
2013-10-31 12:30:00,35.75,35.81,35.72,35.8,42700.0,18.3467,18.3775,18.3313,18.3724,42700.0
2013-10-31 12:35:00,35.8,35.81,35.78,35.8,24400.0,18.3724,18.3775,18.3621,18.3724,24400.0
2013-10-31 12:40:00,35.8,35.88,35.77,35.88,52700.0,18.3724,18.4135,18.357,18.4135,52700.0
2013-10-31 12:45:00,35.88,35.88,35.75,35.76,36800.0,18.4135,18.4135,18.3467,18.3519,36800.0
2013-10-31 12:50:00,35.76,35.78,35.75,35.78,32500.0,18.3519,18.3621,18.3467,18.3621,32500.0
2013-10-31 12:55:00,35.77,35.79,35.76,35.77,30500.0,18.357,18.3673,18.3519,18.357,30500.0
2013-10-31 13:00:00,35.77,35.9,35.77,35.9,35800.0,18.357,18.4237,18.357,18.4237,35800.0
2013-10-31 13:05:00,35.9,35.9,35.75,35.77,73800.0,18.4237,18.4237,18.3467,18.357,73800.0
2013-10-31 13:10:00,35.78,35.78,35.7,35.74,50900.0,18.3621,18.3621,18.3211,18.3416,50900.0
2013-10-31 13:15:00,35.74,35.79,35.73,35.79,40500.0,18.3416,18.3673,18.3365,18.3673,40500.0
2013-10-31 13:20:00,35.79,35.93,35.79,35.93,48000.0,18.3673,18.4391,18.3673,18.4391,48000.0
2013-10-31 13:25:00,35.93,35.96,35.8,35.82,85100.0,18.4391,18.4545,18.3724,18.3827,85100.0
2013-10-31 13:30:00,35.82,35.82,35.72,35.72,61900.0,18.3827,18.3827,18.3313,18.3313,61900.0
2013-10-31 13:35:00,35.72,35.78,35.65,35.77,178100.0,18.3313,18.3621,18.2954,18.357,178100.0
2013-10-31 13:40:00,35.78,35.84,35.78,35.81,66400.0,18.3621,18.3929,18.3621,18.3775,66400.0
2013-10-31 13:45:00,35.82,35.84,35.8,35.81,53600.0,18.3827,18.3929,18.3724,18.3775,53600.0
2013-10-31 13:50:00,35.81,35.85,35.81,35.85,70600.0,18.3775,18.3981,18.3775,18.3981,70600.0
2013-10-31 13:55:00,35.85,35.9,35.84,35.88,46400.0,18.3981,18.4237,18.3929,18.4135,46400.0
2013-10-31 14:00:00,35.88,35.89,35.8,35.86,79000.0,18.4135,18.4186,18.3724,18.4032,79000.0
2013-10-31 14:05:00,35.86,35.89,35.8,35.86,66200.0,18.4032,18.4186,18.3724,18.4032,66200.0
2013-10-31 14:10:00,35.86,35.9,35.86,35.89,44500.0,18.4032,18.4237,18.4032,18.4186,44500.0
2013-10-31 14:15:00,35.9,36.03,35.89,35.97,95500.0,18.4237,18.4904,18.4186,18.4596,95500.0
2013-10-31 14:20:00,35.98,35.99,35.92,35.92,79200.0,18.4648,18.4699,18.434,18.434,79200.0
2013-10-31 14:25:00,35.91,35.97,35.9,35.93,87700.0,18.4289,18.4596,18.4237,18.4391,87700.0
2013-10-31 14:30:00,35.93,35.94,35.86,35.86,57700.0,18.4391,18.4442,18.4032,18.4032,57700.0
2013-10-31 14:35:00,35.86,35.87,35.85,35.86,32700.0,18.4032,18.4083,18.3981,18.4032,32700.0
2013-10-31 14:40:00,35.86,35.9,35.86,35.89,76700.0,18.4032,18.4237,18.4032,18.4186,76700.0
2013-10-31 14:45:00,35.89,35.9,35.86,35.86,44100.0,18.4186,18.4237,18.4032,18.4032,44100.0
2013-10-31 14:50:00,35.86,35.93,35.86,35.93,151600.0,18.4032,18.4391,18.4032,18.4391,151600.0
2013-10-31 14:55:00,35.94,35.95,35.91,35.94,165300.0,18.4442,18.4494,18.4289,18.4442,165300.0
2013-10-31 15:00:00,35.94,35.94,35.91,35.91,94900.0,18.4442,18.4442,18.4289,18.4289,94900.0
2013-10-31 15:05:00,35.91,35.91,35.87,35.9,117500.0,18.4289,18.4289,18.4083,18.4237,117500.0
2013-10-31 15:10:00,35.9,35.94,35.89,35.92,141400.0,18.4237,18.4442,18.4186,18.434,141400.0
2013-10-31 15:15:00,35.92,35.93,35.89,35.89,102400.0,18.434,18.4391,18.4186,18.4186,102400.0
2013-10-31 15:20:00,35.89,35.9,35.8,35.81,81300.0,18.4186,18.4237,18.3724,18.3775,81300.0
2013-10-31 15:25:00,35.81,35.87,35.8,35.85,187400.0,18.3775,18.4083,18.3724,18.3981,187400.0
2013-10-31 15:30:00,35.85,35.86,35.8,35.81,70100.0,18.3981,18.4032,18.3724,18.3775,70100.0
2013-10-31 15:35:00,35.81,35.89,35.81,35.85,175800.0,18.3775,18.4186,18.3775,18.3981,175800.0
2013-10-31 15:40:00,35.86,35.86,35.75,35.78,175100.0,18.4032,18.4032,18.3467,18.3621,175100.0
2013-10-31 15:45:00,35.78,35.81,35.74,35.75,217500.0,18.3621,18.3775,18.3416,18.3467,217500.0
2013-10-31 15:50:00,35.75,35.8,35.72,35.77,347100.0,18.3467,18.3724,18.3313,18.357,347100.0
2013-10-31 15:55:00,35.76,35.78,35.71,35.71,542200.0,18.3519,18.3621,18.3262,18.3262,542200.0
2013-11-01 09:30:00,35.69,35.75,35.61,35.71,80700.0,18.3159,18.3467,18.2749,18.3262,80700.0
2013-11-01 09:35:00,35.71,35.77,35.7,35.76,60900.0,18.3262,18.357,18.3211,18.3519,60900.0
2013-11-01 09:40:00,35.76,35.9,35.74,35.8,400000.0,18.3519,18.4237,18.3416,18.3724,400000.0
2013-11-01 09:45:00,35.8,35.9,35.79,35.8,96700.0,18.3724,18.4237,18.3673,18.3724,96700.0
2013-11-01 09:50:00,35.79,35.8,35.72,35.72,146800.0,18.3673,18.3724,18.3313,18.3313,146800.0
2013-11-01 09:55:00,35.73,35.77,35.61,35.63,63200.0,18.3365,18.357,18.2749,18.2852,63200.0
2013-11-01 10:00:00,35.63,35.65,35.57,35.63,200600.0,18.2852,18.2954,18.2544,18.2852,200600.0
2013-11-01 10:05:00,35.63,35.74,35.62,35.71,214400.0,18.2852,18.3416,18.28,18.3262,214400.0
2013-11-01 10:10:00,35.7,35.71,35.58,35.58,79400.0,18.3211,18.3262,18.2595,18.2595,79400.0
2013-11-01 10:15:00,35.58,35.6,35.42,35.44,104600.0,18.2595,18.2698,18.1774,18.1877,104600.0
2013-11-01 10:20:00,35.44,35.5,35.44,35.45,126400.0,18.1877,18.2184,18.1877,18.1928,126400.0
2013-11-01 10:25:00,35.45,35.53,35.45,35.5,65300.0,18.1928,18.2338,18.1928,18.2184,65300.0
2013-11-01 10:30:00,35.49,35.51,35.44,35.44,138000.0,18.2133,18.2236,18.1877,18.1877,138000.0
2013-11-01 10:35:00,35.44,35.44,35.37,35.42,102200.0,18.1877,18.1877,18.1517,18.1774,102200.0
2013-11-01 10:40:00,35.43,35.5,35.43,35.5,68500.0,18.1825,18.2184,18.1825,18.2184,68500.0
2013-11-01 10:45:00,35.5,35.5,35.44,35.45,102800.0,18.2184,18.2184,18.1877,18.1928,102800.0
2013-11-01 10:50:00,35.46,35.53,35.45,35.46,114600.0,18.1979,18.2338,18.1928,18.1979,114600.0
2013-11-01 10:55:00,35.46,35.56,35.45,35.48,137800.0,18.1979,18.2492,18.1928,18.2082,137800.0
2013-11-01 11:00:00,35.48,35.49,35.4,35.42,94100.0,18.2082,18.2133,18.1671,18.1774,94100.0
2013-11-01 11:05:00,35.42,35.42,35.37,35.37,43100.0,18.1774,18.1774,18.1517,18.1517,43100.0
2013-11-01 11:10:00,35.37,35.37,35.25,35.26,70500.0,18.1517,18.1517,18.0901,18.0953,70500.0
2013-11-01 11:15:00,35.27,35.29,35.19,35.28,88500.0,18.1004,18.1107,18.0594,18.1055,88500.0
2013-11-01 11:20:00,35.28,35.34,35.27,35.34,40000.0,18.1055,18.1363,18.1004,18.1363,40000.0
2013-11-01 11:25:00,35.34,35.37,35.32,35.34,59700.0,18.1363,18.1517,18.1261,18.1363,59700.0
2013-11-01 11:30:00,35.35,35.42,35.35,35.41,46200.0,18.1415,18.1774,18.1415,18.1723,46200.0
2013-11-01 11:35:00,35.41,35.43,35.36,35.38,51500.0,18.1723,18.1825,18.1466,18.1569,51500.0
2013-11-01 11:40:00,35.38,35.41,35.38,35.38,33900.0,18.1569,18.1723,18.1569,18.1569,33900.0
2013-11-01 11:45:00,35.37,35.4,35.3,35.38,132500.0,18.1517,18.1671,18.1158,18.1569,132500.0
2013-11-01 11:50:00,35.38,35.4,35.32,35.33,43300.0,18.1569,18.1671,18.1261,18.1312,43300.0
2013-11-01 11:55:00,35.33,35.36,35.26,35.27,131200.0,18.1312,18.1466,18.0953,18.1004,131200.0
2013-11-01 12:00:00,35.27,35.39,35.27,35.39,63100.0,18.1004,18.162,18.1004,18.162,63100.0
2013-11-01 12:05:00,35.39,35.41,35.35,35.38,44500.0,18.162,18.1723,18.1415,18.1569,44500.0
2013-11-01 12:10:00,35.38,35.44,35.38,35.44,38700.0,18.1569,18.1877,18.1569,18.1877,38700.0
2013-11-01 12:15:00,35.44,35.44,35.36,35.37,40900.0,18.1877,18.1877,18.1466,18.1517,40900.0
2013-11-01 12:20:00,35.37,35.43,35.37,35.43,77200.0,18.1517,18.1825,18.1517,18.1825,77200.0
2013-11-01 12:25:00,35.43,35.46,35.42,35.45,35100.0,18.1825,18.1979,18.1774,18.1928,35100.0
2013-11-01 12:30:00,35.45,35.58,35.45,35.58,57900.0,18.1928,18.2595,18.1928,18.2595,57900.0
2013-11-01 12:35:00,35.58,35.59,35.5,35.53,78800.0,18.2595,18.2646,18.2184,18.2338,78800.0
2013-11-01 12:40:00,35.54,35.56,35.52,35.55,27000.0,18.239,18.2492,18.2287,18.2441,27000.0
2013-11-01 12:45:00,35.54,35.58,35.51,35.51,58300.0,18.239,18.2595,18.2236,18.2236,58300.0
2013-11-01 12:50:00,35.51,35.56,35.51,35.55,47500.0,18.2236,18.2492,18.2236,18.2441,47500.0
2013-11-01 12:55:00,35.54,35.55,35.52,35.52,58700.0,18.239,18.2441,18.2287,18.2287,58700.0
2013-11-01 13:00:00,35.51,35.51,35.43,35.44,60600.0,18.2236,18.2236,18.1825,18.1877,60600.0
2013-11-01 13:05:00,35.44,35.44,35.39,35.42,117100.0,18.1877,18.1877,18.162,18.1774,117100.0
2013-11-01 13:10:00,35.41,35.48,35.4,35.45,325200.0,18.1723,18.2082,18.1671,18.1928,325200.0
2013-11-01 13:15:00,35.45,35.45,35.4,35.43,56700.0,18.1928,18.1928,18.1671,18.1825,56700.0
2013-11-01 13:20:00,35.43,35.52,35.42,35.52,98800.0,18.1825,18.2287,18.1774,18.2287,98800.0
2013-11-01 13:25:00,35.52,35.56,35.52,35.55,24200.0,18.2287,18.2492,18.2287,18.2441,24200.0
2013-11-01 13:30:00,35.55,35.61,35.55,35.61,42100.0,18.2441,18.2749,18.2441,18.2749,42100.0
2013-11-01 13:35:00,35.62,35.66,35.62,35.65,41000.0,18.28,18.3006,18.28,18.2954,41000.0
2013-11-01 13:40:00,35.64,35.67,35.63,35.66,69100.0,18.2903,18.3057,18.2852,18.3006,69100.0
2013-11-01 13:45:00,35.65,35.66,35.59,35.59,75300.0,18.2954,18.3006,18.2646,18.2646,75300.0
2013-11-01 13:50:00,35.6,35.62,35.59,35.62,29700.0,18.2698,18.28,18.2646,18.28,29700.0
2013-11-01 13:55:00,35.61,35.65,35.61,35.64,24500.0,18.2749,18.2954,18.2749,18.2903,24500.0
2013-11-01 14:00:00,35.64,35.66,35.61,35.66,41700.0,18.2903,18.3006,18.2749,18.3006,41700.0
2013-11-01 14:05:00,35.65,35.68,35.65,35.66,43700.0,18.2954,18.3108,18.2954,18.3006,43700.0
2013-11-01 14:10:00,35.66,35.66,35.59,35.64,36400.0,18.3006,18.3006,18.2646,18.2903,36400.0
2013-11-01 14:15:00,35.65,35.65,35.57,35.6,62200.0,18.2954,18.2954,18.2544,18.2698,62200.0
2013-11-01 14:20:00,35.59,35.59,35.51,35.52,100800.0,18.2646,18.2646,18.2236,18.2287,100800.0
2013-11-01 14:25:00,35.52,35.54,35.5,35.5,31100.0,18.2287,18.239,18.2184,18.2184,31100.0
2013-11-01 14:30:00,35.5,35.5,35.44,35.48,61000.0,18.2184,18.2184,18.1877,18.2082,61000.0
2013-11-01 14:35:00,35.49,35.52,35.48,35.49,33700.0,18.2133,18.2287,18.2082,18.2133,33700.0
2013-11-01 14:40:00,35.5,35.58,35.5,35.57,29600.0,18.2184,18.2595,18.2184,18.2544,29600.0
2013-11-01 14:45:00,35.57,35.59,35.56,35.57,26200.0,18.2544,18.2646,18.2492,18.2544,26200.0
2013-11-01 14:50:00,35.57,35.59,35.5,35.51,45900.0,18.2544,18.2646,18.2184,18.2236,45900.0
2013-11-01 14:55:00,35.52,35.53,35.51,35.51,42400.0,18.2287,18.2338,18.2236,18.2236,42400.0
2013-11-01 15:00:00,35.51,35.54,35.49,35.54,54800.0,18.2236,18.239,18.2133,18.239,54800.0
2013-11-01 15:05:00,35.54,35.54,35.46,35.46,64000.0,18.239,18.239,18.1979,18.1979,64000.0
2013-11-01 15:10:00,35.47,35.54,35.47,35.54,41800.0,18.203,18.239,18.203,18.239,41800.0
2013-11-01 15:15:00,35.54,35.56,35.51,35.51,46400.0,18.239,18.2492,18.2236,18.2236,46400.0
2013-11-01 15:20:00,35.51,35.52,35.49,35.51,36500.0,18.2236,18.2287,18.2133,18.2236,36500.0
2013-11-01 15:25:00,35.5,35.53,35.48,35.5,134000.0,18.2184,18.2338,18.2082,18.2184,134000.0
2013-11-01 15:30:00,35.5,35.5,35.48,35.49,108100.0,18.2184,18.2184,18.2082,18.2133,108100.0
2013-11-01 15:35:00,35.5,35.5,35.46,35.47,87400.0,18.2184,18.2184,18.1979,18.203,87400.0
2013-11-01 15:40:00,35.46,35.5,35.45,35.5,210800.0,18.1979,18.2184,18.1928,18.2184,210800.0
2013-11-01 15:45:00,35.5,35.55,35.49,35.52,349200.0,18.2184,18.2441,18.2133,18.2287,349200.0
2013-11-01 15:50:00,35.51,35.58,35.51,35.57,323500.0,18.2236,18.2595,18.2236,18.2544,323500.0
2013-11-01 15:55:00,35.57,35.6,35.51,35.53,365800.0,18.2544,18.2698,18.2236,18.2338,365800.0
2013-11-04 09:30:00,35.85,35.93,35.78,35.87,103700.0,18.3981,18.4391,18.3621,18.4083,103700.0
2013-11-04 09:35:00,35.87,35.88,35.72,35.75,44000.0,18.4083,18.4135,18.3313,18.3467,44000.0
2013-11-04 09:40:00,35.75,35.8,35.75,35.76,37300.0,18.3467,18.3724,18.3467,18.3519,37300.0
2013-11-04 09:45:00,35.76,35.84,35.7,35.7,141200.0,18.3519,18.3929,18.3211,18.3211,141200.0
2013-11-04 09:50:00,35.71,35.71,35.63,35.64,95900.0,18.3262,18.3262,18.2852,18.2903,95900.0
2013-11-04 09:55:00,35.64,35.68,35.59,35.64,33400.0,18.2903,18.3108,18.2646,18.2903,33400.0
2013-11-04 10:00:00,35.65,35.67,35.6,35.64,85100.0,18.2954,18.3057,18.2698,18.2903,85100.0
2013-11-04 10:05:00,35.63,35.63,35.56,35.63,69800.0,18.2852,18.2852,18.2492,18.2852,69800.0
2013-11-04 10:10:00,35.63,35.64,35.59,35.63,120200.0,18.2852,18.2903,18.2646,18.2852,120200.0
2013-11-04 10:15:00,35.63,35.64,35.58,35.59,89800.0,18.2852,18.2903,18.2595,18.2646,89800.0
2013-11-04 10:20:00,35.59,35.62,35.58,35.59,42600.0,18.2646,18.28,18.2595,18.2646,42600.0
2013-11-04 10:25:00,35.58,35.62,35.57,35.58,77400.0,18.2595,18.28,18.2544,18.2595,77400.0
2013-11-04 10:30:00,35.57,35.58,35.5,35.5,40800.0,18.2544,18.2595,18.2184,18.2184,40800.0
2013-11-04 10:35:00,35.5,35.53,35.49,35.51,99500.0,18.2184,18.2338,18.2133,18.2236,99500.0
2013-11-04 10:40:00,35.52,35.52,35.5,35.5,39500.0,18.2287,18.2287,18.2184,18.2184,39500.0
2013-11-04 10:45:00,35.51,35.52,35.48,35.51,71800.0,18.2236,18.2287,18.2082,18.2236,71800.0
2013-11-04 10:50:00,35.5,35.52,35.49,35.5,103700.0,18.2184,18.2287,18.2133,18.2184,103700.0
2013-11-04 10:55:00,35.5,35.52,35.48,35.48,51100.0,18.2184,18.2287,18.2082,18.2082,51100.0
2013-11-04 11:00:00,35.47,35.51,35.45,35.5,41000.0,18.203,18.2236,18.1928,18.2184,41000.0
2013-11-04 11:05:00,35.49,35.49,35.44,35.45,38500.0,18.2133,18.2133,18.1877,18.1928,38500.0
2013-11-04 11:10:00,35.46,35.53,35.43,35.51,81900.0,18.1979,18.2338,18.1825,18.2236,81900.0
2013-11-04 11:15:00,35.51,35.52,35.48,35.52,31800.0,18.2236,18.2287,18.2082,18.2287,31800.0
2013-11-04 11:20:00,35.51,35.56,35.5,35.56,40900.0,18.2236,18.2492,18.2184,18.2492,40900.0
2013-11-04 11:25:00,35.56,35.57,35.54,35.57,26600.0,18.2492,18.2544,18.239,18.2544,26600.0
2013-11-04 11:30:00,35.57,35.61,35.56,35.61,42600.0,18.2544,18.2749,18.2492,18.2749,42600.0
2013-11-04 11:35:00,35.61,35.73,35.61,35.69,105600.0,18.2749,18.3365,18.2749,18.3159,105600.0
2013-11-04 11:40:00,35.69,35.72,35.66,35.7,97700.0,18.3159,18.3313,18.3006,18.3211,97700.0
2013-11-04 11:45:00,35.7,35.7,35.68,35.69,37900.0,18.3211,18.3211,18.3108,18.3159,37900.0
2013-11-04 11:50:00,35.7,35.71,35.69,35.7,65400.0,18.3211,18.3262,18.3159,18.3211,65400.0
2013-11-04 11:55:00,35.7,35.72,35.7,35.72,42000.0,18.3211,18.3313,18.3211,18.3313,42000.0
2013-11-04 12:00:00,35.72,35.72,35.7,35.7,53900.0,18.3313,18.3313,18.3211,18.3211,53900.0
2013-11-04 12:05:00,35.7,35.7,35.69,35.7,10800.0,18.3211,18.3211,18.3159,18.3211,10800.0
2013-11-04 12:10:00,35.69,35.72,35.65,35.66,95300.0,18.3159,18.3313,18.2954,18.3006,95300.0
2013-11-04 12:15:00,35.66,35.7,35.65,35.7,35900.0,18.3006,18.3211,18.2954,18.3211,35900.0
2013-11-04 12:20:00,35.69,35.71,35.68,35.69,88400.0,18.3159,18.3262,18.3108,18.3159,88400.0
2013-11-04 12:25:00,35.7,35.7,35.64,35.64,64000.0,18.3211,18.3211,18.2903,18.2903,64000.0
2013-11-04 12:30:00,35.65,35.65,35.6,35.63,189700.0,18.2954,18.2954,18.2698,18.2852,189700.0
2013-11-04 12:35:00,35.63,35.63,35.59,35.6,42800.0,18.2852,18.2852,18.2646,18.2698,42800.0
2013-11-04 12:40:00,35.59,35.64,35.59,35.64,32900.0,18.2646,18.2903,18.2646,18.2903,32900.0
2013-11-04 12:45:00,35.64,35.67,35.64,35.65,13200.0,18.2903,18.3057,18.2903,18.2954,13200.0
2013-11-04 12:50:00,35.66,35.68,35.65,35.67,63100.0,18.3006,18.3108,18.2954,18.3057,63100.0
2013-11-04 12:55:00,35.66,35.67,35.66,35.66,12500.0,18.3006,18.3057,18.3006,18.3006,12500.0
2013-11-04 13:00:00,35.66,35.66,35.63,35.66,46800.0,18.3006,18.3006,18.2852,18.3006,46800.0
2013-11-04 13:05:00,35.65,35.68,35.65,35.68,18400.0,18.2954,18.3108,18.2954,18.3108,18400.0
2013-11-04 13:10:00,35.68,35.69,35.67,35.69,14900.0,18.3108,18.3159,18.3057,18.3159,14900.0
2013-11-04 13:15:00,35.69,35.7,35.69,35.7,7700.0,18.3159,18.3211,18.3159,18.3211,7700.0
2013-11-04 13:20:00,35.7,35.72,35.69,35.71,73200.0,18.3211,18.3313,18.3159,18.3262,73200.0
2013-11-04 13:25:00,35.72,35.73,35.71,35.72,11200.0,18.3313,18.3365,18.3262,18.3313,11200.0
2013-11-04 13:30:00,35.72,35.77,35.72,35.77,29700.0,18.3313,18.357,18.3313,18.357,29700.0
2013-11-04 13:35:00,35.77,35.78,35.75,35.77,16800.0,18.357,18.3621,18.3467,18.357,16800.0
2013-11-04 13:40:00,35.78,35.78,35.76,35.78,28500.0,18.3621,18.3621,18.3519,18.3621,28500.0
2013-11-04 13:45:00,35.78,35.81,35.77,35.8,48500.0,18.3621,18.3775,18.357,18.3724,48500.0
2013-11-04 13:50:00,35.8,35.83,35.79,35.83,22900.0,18.3724,18.3878,18.3673,18.3878,22900.0
2013-11-04 13:55:00,35.82,35.83,35.79,35.8,42900.0,18.3827,18.3878,18.3673,18.3724,42900.0
2013-11-04 14:00:00,35.79,35.8,35.76,35.76,32100.0,18.3673,18.3724,18.3519,18.3519,32100.0
2013-11-04 14:05:00,35.77,35.77,35.73,35.75,41000.0,18.357,18.357,18.3365,18.3467,41000.0
2013-11-04 14:10:00,35.76,35.76,35.72,35.73,19300.0,18.3519,18.3519,18.3313,18.3365,19300.0
2013-11-04 14:15:00,35.72,35.73,35.68,35.68,64000.0,18.3313,18.3365,18.3108,18.3108,64000.0
2013-11-04 14:20:00,35.69,35.7,35.68,35.68,26900.0,18.3159,18.3211,18.3108,18.3108,26900.0
2013-11-04 14:25:00,35.69,35.69,35.65,35.65,32500.0,18.3159,18.3159,18.2954,18.2954,32500.0
2013-11-04 14:30:00,35.65,35.67,35.65,35.65,46600.0,18.2954,18.3057,18.2954,18.2954,46600.0
2013-11-04 14:35:00,35.65,35.66,35.62,35.63,52000.0,18.2954,18.3006,18.28,18.2852,52000.0
2013-11-04 14:40:00,35.63,35.64,35.62,35.63,35100.0,18.2852,18.2903,18.28,18.2852,35100.0
2013-11-04 14:45:00,35.63,35.65,35.63,35.63,50300.0,18.2852,18.2954,18.2852,18.2852,50300.0
2013-11-04 14:50:00,35.64,35.67,35.63,35.67,50500.0,18.2903,18.3057,18.2852,18.3057,50500.0
2013-11-04 14:55:00,35.67,35.7,35.67,35.69,26100.0,18.3057,18.3211,18.3057,18.3159,26100.0
2013-11-04 15:00:00,35.68,35.72,35.68,35.71,41200.0,18.3108,18.3313,18.3108,18.3262,41200.0
2013-11-04 15:05:00,35.71,35.71,35.7,35.7,31900.0,18.3262,18.3262,18.3211,18.3211,31900.0
2013-11-04 15:10:00,35.7,35.73,35.7,35.72,47200.0,18.3211,18.3365,18.3211,18.3313,47200.0
2013-11-04 15:15:00,35.71,35.71,35.69,35.69,27500.0,18.3262,18.3262,18.3159,18.3159,27500.0
2013-11-04 15:20:00,35.69,35.7,35.65,35.65,62400.0,18.3159,18.3211,18.2954,18.2954,62400.0
2013-11-04 15:25:00,35.66,35.66,35.64,35.64,41800.0,18.3006,18.3006,18.2903,18.2903,41800.0
2013-11-04 15:30:00,35.64,35.68,35.63,35.67,64700.0,18.2903,18.3108,18.2852,18.3057,64700.0
2013-11-04 15:35:00,35.68,35.74,35.68,35.71,56700.0,18.3108,18.3416,18.3108,18.3262,56700.0
2013-11-04 15:40:00,35.71,35.72,35.71,35.71,50200.0,18.3262,18.3313,18.3262,18.3262,50200.0
2013-11-04 15:45:00,35.72,35.78,35.72,35.78,138900.0,18.3313,18.3621,18.3313,18.3621,138900.0
2013-11-04 15:50:00,35.78,35.8,35.73,35.73,166100.0,18.3621,18.3724,18.3365,18.3365,166100.0
2013-11-04 15:55:00,35.73,35.74,35.71,35.74,227200.0,18.3365,18.3416,18.3262,18.3416,227200.0
2013-11-05 09:30:00,35.47,35.62,35.44,35.55,81800.0,18.203,18.28,18.1877,18.2441,81800.0
2013-11-05 09:35:00,35.54,35.54,35.44,35.46,75100.0,18.239,18.239,18.1877,18.1979,75100.0
2013-11-05 09:40:00,35.46,35.52,35.42,35.45,37000.0,18.1979,18.2287,18.1774,18.1928,37000.0
2013-11-05 09:45:00,35.45,35.47,35.35,35.37,56800.0,18.1928,18.203,18.1415,18.1517,56800.0
2013-11-05 09:50:00,35.36,35.36,35.23,35.24,35500.0,18.1466,18.1466,18.0799,18.085,35500.0
2013-11-05 09:55:00,35.25,35.29,35.15,35.26,117100.0,18.0901,18.1107,18.0388,18.0953,117100.0
2013-11-05 10:00:00,35.26,35.28,35.14,35.22,45200.0,18.0953,18.1055,18.0337,18.0747,45200.0
2013-11-05 10:05:00,35.22,35.25,35.19,35.23,63800.0,18.0747,18.0901,18.0594,18.0799,63800.0
2013-11-05 10:10:00,35.24,35.25,35.16,35.22,54500.0,18.085,18.0901,18.044,18.0747,54500.0
2013-11-05 10:15:00,35.22,35.26,35.21,35.22,46100.0,18.0747,18.0953,18.0696,18.0747,46100.0
2013-11-05 10:20:00,35.23,35.27,35.2,35.2,71100.0,18.0799,18.1004,18.0645,18.0645,71100.0
2013-11-05 10:25:00,35.2,35.2,35.14,35.15,65800.0,18.0645,18.0645,18.0337,18.0388,65800.0
2013-11-05 10:30:00,35.16,35.24,35.15,35.21,96300.0,18.044,18.085,18.0388,18.0696,96300.0
2013-11-05 10:35:00,35.22,35.24,35.16,35.16,88300.0,18.0747,18.085,18.044,18.044,88300.0
2013-11-05 10:40:00,35.16,35.21,35.11,35.12,102200.0,18.044,18.0696,18.0183,18.0234,102200.0
2013-11-05 10:45:00,35.12,35.22,35.11,35.22,89500.0,18.0234,18.0747,18.0183,18.0747,89500.0
2013-11-05 10:50:00,35.22,35.23,35.19,35.19,37100.0,18.0747,18.0799,18.0594,18.0594,37100.0
2013-11-05 10:55:00,35.19,35.27,35.19,35.26,35800.0,18.0594,18.1004,18.0594,18.0953,35800.0
2013-11-05 11:00:00,35.27,35.28,35.23,35.27,68400.0,18.1004,18.1055,18.0799,18.1004,68400.0
2013-11-05 11:05:00,35.27,35.29,35.24,35.26,59800.0,18.1004,18.1107,18.085,18.0953,59800.0
2013-11-05 11:10:00,35.26,35.26,35.16,35.2,105500.0,18.0953,18.0953,18.044,18.0645,105500.0
2013-11-05 11:15:00,35.19,35.21,35.19,35.2,32800.0,18.0594,18.0696,18.0594,18.0645,32800.0
2013-11-05 11:20:00,35.2,35.22,35.16,35.17,69000.0,18.0645,18.0747,18.044,18.0491,69000.0
2013-11-05 11:25:00,35.18,35.19,35.12,35.16,117900.0,18.0542,18.0594,18.0234,18.044,117900.0
2013-11-05 11:30:00,35.16,35.16,35.15,35.15,65900.0,18.044,18.044,18.0388,18.0388,65900.0
2013-11-05 11:35:00,35.16,35.27,35.15,35.24,107300.0,18.044,18.1004,18.0388,18.085,107300.0
2013-11-05 11:40:00,35.24,35.24,35.17,35.17,39600.0,18.085,18.085,18.0491,18.0491,39600.0
2013-11-05 11:45:00,35.17,35.22,35.16,35.22,35900.0,18.0491,18.0747,18.044,18.0747,35900.0
2013-11-05 11:50:00,35.22,35.23,35.15,35.15,102200.0,18.0747,18.0799,18.0388,18.0388,102200.0
2013-11-05 11:55:00,35.14,35.17,35.12,35.12,99800.0,18.0337,18.0491,18.0234,18.0234,99800.0
2013-11-05 12:00:00,35.12,35.15,35.11,35.11,80400.0,18.0234,18.0388,18.0183,18.0183,80400.0
2013-11-05 12:05:00,35.1,35.11,35.09,35.1,101900.0,18.0132,18.0183,18.008,18.0132,101900.0
2013-11-05 12:10:00,35.1,35.11,35.04,35.1,119800.0,18.0132,18.0183,17.9824,18.0132,119800.0
2013-11-05 12:15:00,35.1,35.1,35.09,35.1,16200.0,18.0132,18.0132,18.008,18.0132,16200.0
2013-11-05 12:20:00,35.09,35.11,35.05,35.07,94200.0,18.008,18.0183,17.9875,17.9978,94200.0
2013-11-05 12:25:00,35.08,35.14,35.06,35.12,45100.0,18.0029,18.0337,17.9926,18.0234,45100.0
2013-11-05 12:30:00,35.12,35.13,35.09,35.1,57600.0,18.0234,18.0286,18.008,18.0132,57600.0
2013-11-05 12:35:00,35.1,35.11,35.08,35.08,46400.0,18.0132,18.0183,18.0029,18.0029,46400.0
2013-11-05 12:40:00,35.09,35.11,35.08,35.09,44700.0,18.008,18.0183,18.0029,18.008,44700.0
2013-11-05 12:45:00,35.08,35.11,35.06,35.1,86100.0,18.0029,18.0183,17.9926,18.0132,86100.0
2013-11-05 12:50:00,35.1,35.13,35.1,35.12,84100.0,18.0132,18.0286,18.0132,18.0234,84100.0
2013-11-05 12:55:00,35.12,35.13,35.1,35.11,64800.0,18.0234,18.0286,18.0132,18.0183,64800.0
2013-11-05 13:00:00,35.11,35.15,35.11,35.12,32500.0,18.0183,18.0388,18.0183,18.0234,32500.0
2013-11-05 13:05:00,35.12,35.13,35.11,35.13,28900.0,18.0234,18.0286,18.0183,18.0286,28900.0
2013-11-05 13:10:00,35.12,35.13,35.09,35.1,49700.0,18.0234,18.0286,18.008,18.0132,49700.0
2013-11-05 13:15:00,35.09,35.1,35.08,35.09,39800.0,18.008,18.0132,18.0029,18.008,39800.0
2013-11-05 13:20:00,35.09,35.09,35.05,35.05,30700.0,18.008,18.008,17.9875,17.9875,30700.0
2013-11-05 13:25:00,35.05,35.08,35.05,35.06,103400.0,17.9875,18.0029,17.9875,17.9926,103400.0
2013-11-05 13:30:00,35.06,35.07,35.06,35.07,58600.0,17.9926,17.9978,17.9926,17.9978,58600.0
2013-11-05 13:35:00,35.07,35.07,35.03,35.05,67800.0,17.9978,17.9978,17.9772,17.9875,67800.0
2013-11-05 13:40:00,35.04,35.05,35.02,35.04,73600.0,17.9824,17.9875,17.9721,17.9824,73600.0
2013-11-05 13:45:00,35.04,35.04,35.02,35.04,16100.0,17.9824,17.9824,17.9721,17.9824,16100.0
2013-11-05 13:50:00,35.03,35.04,35.01,35.01,77300.0,17.9772,17.9824,17.967,17.967,77300.0
2013-11-05 13:55:00,35.01,35.02,34.98,35.0,69800.0,17.967,17.9721,17.9516,17.9618,69800.0
2013-11-05 14:00:00,34.99,35.01,34.96,34.96,95400.0,17.9567,17.967,17.9413,17.9413,95400.0
2013-11-05 14:05:00,34.96,34.97,34.93,34.94,92400.0,17.9413,17.9464,17.9259,17.9311,92400.0
2013-11-05 14:10:00,34.94,34.95,34.93,34.95,32700.0,17.9311,17.9362,17.9259,17.9362,32700.0
2013-11-05 14:15:00,34.95,34.97,34.94,34.96,50500.0,17.9362,17.9464,17.9311,17.9413,50500.0
2013-11-05 14:20:00,34.97,35.03,34.97,35.03,46900.0,17.9464,17.9772,17.9464,17.9772,46900.0
2013-11-05 14:25:00,35.03,35.07,35.02,35.07,35300.0,17.9772,17.9978,17.9721,17.9978,35300.0
2013-11-05 14:30:00,35.07,35.08,35.05,35.05,62300.0,17.9978,18.0029,17.9875,17.9875,62300.0
2013-11-05 14:35:00,35.05,35.05,35.0,35.01,60800.0,17.9875,17.9875,17.9618,17.967,60800.0
2013-11-05 14:40:00,35.01,35.02,35.0,35.02,58300.0,17.967,17.9721,17.9618,17.9721,58300.0
2013-11-05 14:45:00,35.02,35.03,35.0,35.02,66700.0,17.9721,17.9772,17.9618,17.9721,66700.0
2013-11-05 14:50:00,35.02,35.06,35.01,35.05,32600.0,17.9721,17.9926,17.967,17.9875,32600.0
2013-11-05 14:55:00,35.06,35.06,35.04,35.04,37500.0,17.9926,17.9926,17.9824,17.9824,37500.0
2013-11-05 15:00:00,35.04,35.05,35.02,35.05,78200.0,17.9824,17.9875,17.9721,17.9875,78200.0
2013-11-05 15:05:00,35.05,35.06,35.02,35.03,89000.0,17.9875,17.9926,17.9721,17.9772,89000.0
2013-11-05 15:10:00,35.02,35.02,35.0,35.0,34700.0,17.9721,17.9721,17.9618,17.9618,34700.0
2013-11-05 15:15:00,35.01,35.03,35.0,35.03,92100.0,17.967,17.9772,17.9618,17.9772,92100.0
2013-11-05 15:20:00,35.03,35.03,35.0,35.0,115600.0,17.9772,17.9772,17.9618,17.9618,115600.0
2013-11-05 15:25:00,35.0,35.03,35.0,35.03,46000.0,17.9618,17.9772,17.9618,17.9772,46000.0
2013-11-05 15:30:00,35.03,35.05,35.01,35.01,139300.0,17.9772,17.9875,17.967,17.967,139300.0
2013-11-05 15:35:00,35.01,35.08,35.01,35.05,131600.0,17.967,18.0029,17.967,17.9875,131600.0
2013-11-05 15:40:00,35.04,35.06,35.01,35.02,122100.0,17.9824,17.9926,17.967,17.9721,122100.0
2013-11-05 15:45:00,35.02,35.07,35.02,35.05,253200.0,17.9721,17.9978,17.9721,17.9875,253200.0
2013-11-05 15:50:00,35.05,35.08,35.04,35.05,287000.0,17.9875,18.0029,17.9824,17.9875,287000.0
2013-11-05 15:55:00,35.06,35.06,34.97,35.0,475600.0,17.9926,17.9926,17.9464,17.9618,475600.0
2013-11-06 09:30:00,35.08,35.17,34.92,34.98,121000.0,18.0029,18.0491,17.9208,17.9516,121000.0
2013-11-06 09:35:00,34.99,35.01,34.93,34.95,47400.0,17.9567,17.967,17.9259,17.9362,47400.0
2013-11-06 09:40:00,34.95,34.99,34.88,34.99,51400.0,17.9362,17.9567,17.9003,17.9567,51400.0
2013-11-06 09:45:00,34.98,34.98,34.86,34.93,53200.0,17.9516,17.9516,17.89,17.9259,53200.0
2013-11-06 09:50:00,34.94,35.0,34.9,34.95,111100.0,17.9311,17.9618,17.9105,17.9362,111100.0
2013-11-06 09:55:00,34.95,35.01,34.95,35.0,123700.0,17.9362,17.967,17.9362,17.9618,123700.0
2013-11-06 10:00:00,34.99,35.08,34.98,35.07,126000.0,17.9567,18.0029,17.9516,17.9978,126000.0
2013-11-06 10:05:00,35.07,35.11,35.0,35.07,54800.0,17.9978,18.0183,17.9618,17.9978,54800.0
2013-11-06 10:10:00,35.06,35.06,35.03,35.05,90600.0,17.9926,17.9926,17.9772,17.9875,90600.0
2013-11-06 10:15:00,35.05,35.13,35.05,35.07,36400.0,17.9875,18.0286,17.9875,17.9978,36400.0
2013-11-06 10:20:00,35.08,35.08,35.02,35.03,30700.0,18.0029,18.0029,17.9721,17.9772,30700.0
2013-11-06 10:25:00,35.04,35.05,35.0,35.02,31600.0,17.9824,17.9875,17.9618,17.9721,31600.0
2013-11-06 10:30:00,35.02,35.02,34.97,35.0,54800.0,17.9721,17.9721,17.9464,17.9618,54800.0
2013-11-06 10:35:00,35.01,35.03,34.98,34.98,42800.0,17.967,17.9772,17.9516,17.9516,42800.0
2013-11-06 10:40:00,34.98,35.0,34.93,34.93,39200.0,17.9516,17.9618,17.9259,17.9259,39200.0
2013-11-06 10:45:00,34.93,34.99,34.92,34.96,25600.0,17.9259,17.9567,17.9208,17.9413,25600.0
2013-11-06 10:50:00,34.96,34.96,34.82,34.82,90700.0,17.9413,17.9413,17.8695,17.8695,90700.0
2013-11-06 10:55:00,34.82,34.9,34.81,34.9,85900.0,17.8695,17.9105,17.8643,17.9105,85900.0
2013-11-06 11:00:00,34.9,34.9,34.8,34.84,46200.0,17.9105,17.9105,17.8592,17.8797,46200.0
2013-11-06 11:05:00,34.84,34.85,34.79,34.79,46100.0,17.8797,17.8849,17.8541,17.8541,46100.0
2013-11-06 11:10:00,34.79,34.8,34.73,34.74,72600.0,17.8541,17.8592,17.8233,17.8284,72600.0
2013-11-06 11:15:00,34.73,34.75,34.71,34.74,67100.0,17.8233,17.8335,17.813,17.8284,67100.0
2013-11-06 11:20:00,34.73,34.76,34.73,34.75,41600.0,17.8233,17.8387,17.8233,17.8335,41600.0
2013-11-06 11:25:00,34.75,34.77,34.71,34.76,143200.0,17.8335,17.8438,17.813,17.8387,143200.0
2013-11-06 11:30:00,34.76,34.8,34.75,34.78,71500.0,17.8387,17.8592,17.8335,17.8489,71500.0
2013-11-06 11:35:00,34.78,34.79,34.75,34.76,80300.0,17.8489,17.8541,17.8335,17.8387,80300.0
2013-11-06 11:40:00,34.76,34.77,34.74,34.77,47200.0,17.8387,17.8438,17.8284,17.8438,47200.0
2013-11-06 11:45:00,34.77,34.9,34.77,34.9,29100.0,17.8438,17.9105,17.8438,17.9105,29100.0
2013-11-06 11:50:00,34.9,34.93,34.89,34.89,77500.0,17.9105,17.9259,17.9054,17.9054,77500.0
2013-11-06 11:55:00,34.89,34.9,34.86,34.88,162900.0,17.9054,17.9105,17.89,17.9003,162900.0
2013-11-06 12:00:00,34.88,34.91,34.87,34.89,35400.0,17.9003,17.9157,17.8951,17.9054,35400.0
2013-11-06 12:05:00,34.9,34.91,34.89,34.91,80500.0,17.9105,17.9157,17.9054,17.9157,80500.0
2013-11-06 12:10:00,34.91,34.93,34.9,34.9,53300.0,17.9157,17.9259,17.9105,17.9105,53300.0
2013-11-06 12:15:00,34.91,34.93,34.89,34.93,225400.0,17.9157,17.9259,17.9054,17.9259,225400.0
2013-11-06 12:20:00,34.93,34.98,34.9,34.98,149300.0,17.9259,17.9516,17.9105,17.9516,149300.0
2013-11-06 12:25:00,34.98,35.03,34.98,35.01,179600.0,17.9516,17.9772,17.9516,17.967,179600.0
2013-11-06 12:30:00,35.02,35.02,34.97,35.01,46200.0,17.9721,17.9721,17.9464,17.967,46200.0
2013-11-06 12:35:00,35.01,35.07,35.0,35.05,214000.0,17.967,17.9978,17.9618,17.9875,214000.0
2013-11-06 12:40:00,35.05,35.06,35.04,35.05,16600.0,17.9875,17.9926,17.9824,17.9875,16600.0
2013-11-06 12:45:00,35.04,35.06,35.04,35.05,11400.0,17.9824,17.9926,17.9824,17.9875,11400.0
2013-11-06 12:50:00,35.05,35.12,35.05,35.09,101600.0,17.9875,18.0234,17.9875,18.008,101600.0
2013-11-06 12:55:00,35.09,35.09,35.03,35.05,47200.0,18.008,18.008,17.9772,17.9875,47200.0
2013-11-06 13:00:00,35.05,35.07,35.04,35.04,39500.0,17.9875,17.9978,17.9824,17.9824,39500.0
2013-11-06 13:05:00,35.05,35.05,35.0,35.0,30100.0,17.9875,17.9875,17.9618,17.9618,30100.0
2013-11-06 13:10:00,35.0,35.01,34.97,34.97,32800.0,17.9618,17.967,17.9464,17.9464,32800.0
2013-11-06 13:15:00,34.96,34.97,34.95,34.95,27600.0,17.9413,17.9464,17.9362,17.9362,27600.0
2013-11-06 13:20:00,34.95,34.96,34.92,34.92,24900.0,17.9362,17.9413,17.9208,17.9208,24900.0
2013-11-06 13:25:00,34.93,34.97,34.91,34.97,33600.0,17.9259,17.9464,17.9157,17.9464,33600.0
2013-11-06 13:30:00,34.97,34.99,34.95,34.96,26000.0,17.9464,17.9567,17.9362,17.9413,26000.0
2013-11-06 13:35:00,34.95,34.96,34.95,34.95,6800.0,17.9362,17.9413,17.9362,17.9362,6800.0
2013-11-06 13:40:00,34.95,34.95,34.93,34.94,26100.0,17.9362,17.9362,17.9259,17.9311,26100.0
2013-11-06 13:45:00,34.93,34.96,34.93,34.96,45600.0,17.9259,17.9413,17.9259,17.9413,45600.0
2013-11-06 13:50:00,34.96,34.96,34.9,34.9,115400.0,17.9413,17.9413,17.9105,17.9105,115400.0
2013-11-06 13:55:00,34.91,34.91,34.86,34.87,17500.0,17.9157,17.9157,17.89,17.8951,17500.0
2013-11-06 14:00:00,34.86,34.88,34.84,34.87,48300.0,17.89,17.9003,17.8797,17.8951,48300.0
2013-11-06 14:05:00,34.87,34.89,34.82,34.84,112200.0,17.8951,17.9054,17.8695,17.8797,112200.0
2013-11-06 14:10:00,34.84,34.88,34.84,34.87,19200.0,17.8797,17.9003,17.8797,17.8951,19200.0
2013-11-06 14:15:00,34.87,34.87,34.83,34.87,34400.0,17.8951,17.8951,17.8746,17.8951,34400.0
2013-11-06 14:20:00,34.87,34.9,34.86,34.9,40900.0,17.8951,17.9105,17.89,17.9105,40900.0
2013-11-06 14:25:00,34.9,34.98,34.9,34.98,48000.0,17.9105,17.9516,17.9105,17.9516,48000.0
2013-11-06 14:30:00,34.98,34.98,34.94,34.95,55000.0,17.9516,17.9516,17.9311,17.9362,55000.0
2013-11-06 14:35:00,34.95,34.95,34.91,34.91,27400.0,17.9362,17.9362,17.9157,17.9157,27400.0
2013-11-06 14:40:00,34.91,34.94,34.9,34.94,24300.0,17.9157,17.9311,17.9105,17.9311,24300.0
2013-11-06 14:45:00,34.94,34.94,34.91,34.92,37600.0,17.9311,17.9311,17.9157,17.9208,37600.0
2013-11-06 14:50:00,34.92,34.93,34.88,34.9,110000.0,17.9208,17.9259,17.9003,17.9105,110000.0
2013-11-06 14:55:00,34.91,34.91,34.88,34.89,67100.0,17.9157,17.9157,17.9003,17.9054,67100.0
2013-11-06 15:00:00,34.89,34.9,34.88,34.89,67400.0,17.9054,17.9105,17.9003,17.9054,67400.0
2013-11-06 15:05:00,34.89,34.9,34.85,34.86,81500.0,17.9054,17.9105,17.8849,17.89,81500.0
2013-11-06 15:10:00,34.86,34.86,34.84,34.84,42100.0,17.89,17.89,17.8797,17.8797,42100.0
2013-11-06 15:15:00,34.84,34.86,34.84,34.84,53200.0,17.8797,17.89,17.8797,17.8797,53200.0
2013-11-06 15:20:00,34.84,34.91,34.84,34.91,35000.0,17.8797,17.9157,17.8797,17.9157,35000.0
2013-11-06 15:25:00,34.9,34.91,34.85,34.85,41200.0,17.9105,17.9157,17.8849,17.8849,41200.0
2013-11-06 15:30:00,34.86,34.91,34.84,34.88,187900.0,17.89,17.9157,17.8797,17.9003,187900.0
2013-11-06 15:35:00,34.88,34.89,34.84,34.85,125300.0,17.9003,17.9054,17.8797,17.8849,125300.0
2013-11-06 15:40:00,34.86,34.87,34.85,34.85,188300.0,17.89,17.8951,17.8849,17.8849,188300.0
2013-11-06 15:45:00,34.86,34.89,34.82,34.85,212000.0,17.89,17.9054,17.8695,17.8849,212000.0
2013-11-06 15:50:00,34.85,34.9,34.83,34.88,226100.0,17.8849,17.9105,17.8746,17.9003,226100.0
2013-11-06 15:55:00,34.88,34.9,34.85,34.89,317400.0,17.9003,17.9105,17.8849,17.9054,317400.0
2013-11-07 09:30:00,35.02,35.1,35.0,35.05,76200.0,17.9721,18.0132,17.9618,17.9875,76200.0
2013-11-07 09:35:00,35.07,35.07,35.0,35.04,24400.0,17.9978,17.9978,17.9618,17.9824,24400.0
2013-11-07 09:40:00,35.05,35.08,35.01,35.03,32500.0,17.9875,18.0029,17.967,17.9772,32500.0
2013-11-07 09:45:00,35.04,35.06,35.0,35.0,46700.0,17.9824,17.9926,17.9618,17.9618,46700.0
2013-11-07 09:50:00,35.0,35.04,35.0,35.01,111100.0,17.9618,17.9824,17.9618,17.967,111100.0
2013-11-07 09:55:00,35.0,35.01,34.93,34.96,40400.0,17.9618,17.967,17.9259,17.9413,40400.0
2013-11-07 10:00:00,34.97,35.06,34.95,35.03,52400.0,17.9464,17.9926,17.9362,17.9772,52400.0
2013-11-07 10:05:00,35.03,35.05,35.0,35.0,132800.0,17.9772,17.9875,17.9618,17.9618,132800.0
2013-11-07 10:10:00,35.0,35.07,35.0,35.07,144300.0,17.9618,17.9978,17.9618,17.9978,144300.0
2013-11-07 10:15:00,35.06,35.07,35.03,35.03,70500.0,17.9926,17.9978,17.9772,17.9772,70500.0
2013-11-07 10:20:00,35.03,35.05,35.0,35.0,140100.0,17.9772,17.9875,17.9618,17.9618,140100.0
2013-11-07 10:25:00,35.0,35.04,35.0,35.03,146700.0,17.9618,17.9824,17.9618,17.9772,146700.0
2013-11-07 10:30:00,35.02,35.04,34.9,34.9,83700.0,17.9721,17.9824,17.9105,17.9105,83700.0
2013-11-07 10:35:00,34.9,34.93,34.85,34.86,74800.0,17.9105,17.9259,17.8849,17.89,74800.0
2013-11-07 10:40:00,34.85,34.87,34.8,34.8,124200.0,17.8849,17.8951,17.8592,17.8592,124200.0
2013-11-07 10:45:00,34.8,34.81,34.77,34.79,55500.0,17.8592,17.8643,17.8438,17.8541,55500.0
2013-11-07 10:50:00,34.8,34.86,34.8,34.86,45700.0,17.8592,17.89,17.8592,17.89,45700.0
2013-11-07 10:55:00,34.86,34.92,34.85,34.85,60000.0,17.89,17.9208,17.8849,17.8849,60000.0
2013-11-07 11:00:00,34.86,34.88,34.81,34.81,75700.0,17.89,17.9003,17.8643,17.8643,75700.0
2013-11-07 11:05:00,34.82,34.85,34.79,34.8,26500.0,17.8695,17.8849,17.8541,17.8592,26500.0
2013-11-07 11:10:00,34.79,34.8,34.75,34.76,39400.0,17.8541,17.8592,17.8335,17.8387,39400.0
2013-11-07 11:15:00,34.76,34.77,34.72,34.75,52100.0,17.8387,17.8438,17.8181,17.8335,52100.0
2013-11-07 11:20:00,34.75,34.83,34.75,34.81,32500.0,17.8335,17.8746,17.8335,17.8643,32500.0
2013-11-07 11:25:00,34.81,34.81,34.73,34.73,25700.0,17.8643,17.8643,17.8233,17.8233,25700.0
2013-11-07 11:30:00,34.74,34.77,34.71,34.76,65800.0,17.8284,17.8438,17.813,17.8387,65800.0
2013-11-07 11:35:00,34.76,34.8,34.76,34.78,37600.0,17.8387,17.8592,17.8387,17.8489,37600.0
2013-11-07 11:40:00,34.78,34.79,34.74,34.79,20600.0,17.8489,17.8541,17.8284,17.8541,20600.0
2013-11-07 11:45:00,34.79,34.84,34.79,34.82,12100.0,17.8541,17.8797,17.8541,17.8695,12100.0
2013-11-07 11:50:00,34.82,34.85,34.82,34.85,24500.0,17.8695,17.8849,17.8695,17.8849,24500.0
2013-11-07 11:55:00,34.86,34.88,34.84,34.85,13400.0,17.89,17.9003,17.8797,17.8849,13400.0
2013-11-07 12:00:00,34.86,34.87,34.82,34.83,26300.0,17.89,17.8951,17.8695,17.8746,26300.0
2013-11-07 12:05:00,34.83,34.89,34.83,34.86,84000.0,17.8746,17.9054,17.8746,17.89,84000.0
2013-11-07 12:10:00,34.85,34.85,34.81,34.82,130300.0,17.8849,17.8849,17.8643,17.8695,130300.0
2013-11-07 12:15:00,34.83,34.83,34.79,34.79,14800.0,17.8746,17.8746,17.8541,17.8541,14800.0
2013-11-07 12:20:00,34.8,34.8,34.76,34.79,25800.0,17.8592,17.8592,17.8387,17.8541,25800.0
2013-11-07 12:25:00,34.79,34.83,34.79,34.83,17000.0,17.8541,17.8746,17.8541,17.8746,17000.0
2013-11-07 12:30:00,34.83,34.85,34.82,34.83,24600.0,17.8746,17.8849,17.8695,17.8746,24600.0
2013-11-07 12:35:00,34.83,34.83,34.77,34.77,32100.0,17.8746,17.8746,17.8438,17.8438,32100.0
2013-11-07 12:40:00,34.77,34.8,34.75,34.8,15700.0,17.8438,17.8592,17.8335,17.8592,15700.0
2013-11-07 12:45:00,34.8,34.8,34.76,34.76,15000.0,17.8592,17.8592,17.8387,17.8387,15000.0
2013-11-07 12:50:00,34.77,34.77,34.75,34.76,19400.0,17.8438,17.8438,17.8335,17.8387,19400.0
2013-11-07 12:55:00,34.76,34.76,34.73,34.73,22700.0,17.8387,17.8387,17.8233,17.8233,22700.0
2013-11-07 13:00:00,34.73,34.75,34.72,34.72,9800.0,17.8233,17.8335,17.8181,17.8181,9800.0
2013-11-07 13:05:00,34.72,34.73,34.7,34.71,15500.0,17.8181,17.8233,17.8079,17.813,15500.0
2013-11-07 13:10:00,34.71,34.72,34.7,34.7,9900.0,17.813,17.8181,17.8079,17.8079,9900.0
2013-11-07 13:15:00,34.7,34.71,34.69,34.69,26600.0,17.8079,17.813,17.8028,17.8028,26600.0
2013-11-07 13:20:00,34.69,34.7,34.65,34.65,26000.0,17.8028,17.8079,17.7822,17.7822,26000.0
2013-11-07 13:25:00,34.65,34.66,34.61,34.61,34600.0,17.7822,17.7874,17.7617,17.7617,34600.0
2013-11-07 13:30:00,34.61,34.63,34.58,34.59,102600.0,17.7617,17.772,17.7463,17.7514,102600.0
2013-11-07 13:35:00,34.58,34.59,34.54,34.55,68100.0,17.7463,17.7514,17.7258,17.7309,68100.0
2013-11-07 13:40:00,34.55,34.56,34.48,34.48,59900.0,17.7309,17.736,17.695,17.695,59900.0
2013-11-07 13:45:00,34.48,34.49,34.41,34.41,41600.0,17.695,17.7001,17.6591,17.6591,41600.0
2013-11-07 13:50:00,34.41,34.42,34.39,34.39,32200.0,17.6591,17.6642,17.6488,17.6488,32200.0
2013-11-07 13:55:00,34.39,34.44,34.38,34.43,39400.0,17.6488,17.6745,17.6437,17.6693,39400.0
2013-11-07 14:00:00,34.43,34.43,34.3,34.32,64400.0,17.6693,17.6693,17.6026,17.6129,64400.0
2013-11-07 14:05:00,34.33,34.34,34.3,34.33,24600.0,17.618,17.6231,17.6026,17.618,24600.0
2013-11-07 14:10:00,34.32,34.41,34.32,34.36,44100.0,17.6129,17.6591,17.6129,17.6334,44100.0
2013-11-07 14:15:00,34.36,34.43,34.36,34.42,82700.0,17.6334,17.6693,17.6334,17.6642,82700.0
2013-11-07 14:20:00,34.42,34.49,34.41,34.48,85200.0,17.6642,17.7001,17.6591,17.695,85200.0
2013-11-07 14:25:00,34.48,34.5,34.47,34.5,83200.0,17.695,17.7052,17.6899,17.7052,83200.0
2013-11-07 14:30:00,34.5,34.5,34.42,34.47,93400.0,17.7052,17.7052,17.6642,17.6899,93400.0
2013-11-07 14:35:00,34.48,34.49,34.44,34.48,162400.0,17.695,17.7001,17.6745,17.695,162400.0
2013-11-07 14:40:00,34.47,34.51,34.46,34.49,94700.0,17.6899,17.7104,17.6847,17.7001,94700.0
2013-11-07 14:45:00,34.5,34.55,34.49,34.55,47700.0,17.7052,17.7309,17.7001,17.7309,47700.0
2013-11-07 14:50:00,34.55,34.56,34.52,34.56,53800.0,17.7309,17.736,17.7155,17.736,53800.0
2013-11-07 14:55:00,34.55,34.58,34.55,34.57,64700.0,17.7309,17.7463,17.7309,17.7412,64700.0
2013-11-07 15:00:00,34.56,34.59,34.55,34.59,174400.0,17.736,17.7514,17.7309,17.7514,174400.0
2013-11-07 15:05:00,34.59,34.6,34.52,34.52,98400.0,17.7514,17.7566,17.7155,17.7155,98400.0
2013-11-07 15:10:00,34.51,34.56,34.5,34.53,65000.0,17.7104,17.736,17.7052,17.7206,65000.0
2013-11-07 15:15:00,34.52,34.54,34.51,34.51,61700.0,17.7155,17.7258,17.7104,17.7104,61700.0
2013-11-07 15:20:00,34.5,34.51,34.45,34.46,55100.0,17.7052,17.7104,17.6796,17.6847,55100.0
2013-11-07 15:25:00,34.45,34.48,34.4,34.41,91500.0,17.6796,17.695,17.6539,17.6591,91500.0
2013-11-07 15:30:00,34.41,34.49,34.39,34.49,195100.0,17.6591,17.7001,17.6488,17.7001,195100.0
2013-11-07 15:35:00,34.48,34.55,34.45,34.55,140700.0,17.695,17.7309,17.6796,17.7309,140700.0
2013-11-07 15:40:00,34.55,34.59,34.51,34.55,209500.0,17.7309,17.7514,17.7104,17.7309,209500.0
2013-11-07 15:45:00,34.54,34.58,34.5,34.52,243900.0,17.7258,17.7463,17.7052,17.7155,243900.0
2013-11-07 15:50:00,34.53,34.54,34.49,34.5,330900.0,17.7206,17.7258,17.7001,17.7052,330900.0
2013-11-07 15:55:00,34.5,34.53,34.48,34.49,584800.0,17.7052,17.7206,17.695,17.7001,584800.0
2013-11-08 09:30:00,34.47,34.52,34.35,34.47,75200.0,17.6899,17.7155,17.6283,17.6899,75200.0
2013-11-08 09:35:00,34.46,34.5,34.41,34.41,40900.0,17.6847,17.7052,17.6591,17.6591,40900.0
2013-11-08 09:40:00,34.41,34.41,34.32,34.33,134500.0,17.6591,17.6591,17.6129,17.618,134500.0
2013-11-08 09:45:00,34.34,34.37,34.33,34.36,61300.0,17.6231,17.6385,17.618,17.6334,61300.0
2013-11-08 09:50:00,34.35,34.36,34.3,34.33,42000.0,17.6283,17.6334,17.6026,17.618,42000.0
2013-11-08 09:55:00,34.34,34.35,34.26,34.32,46300.0,17.6231,17.6283,17.5821,17.6129,46300.0
2013-11-08 10:00:00,34.32,34.33,34.25,34.28,46400.0,17.6129,17.618,17.5769,17.5923,46400.0
2013-11-08 10:05:00,34.27,34.38,34.23,34.36,86700.0,17.5872,17.6437,17.5667,17.6334,86700.0
2013-11-08 10:10:00,34.36,34.4,34.34,34.35,93700.0,17.6334,17.6539,17.6231,17.6283,93700.0
2013-11-08 10:15:00,34.34,34.41,34.34,34.36,122600.0,17.6231,17.6591,17.6231,17.6334,122600.0
2013-11-08 10:20:00,34.36,34.41,34.36,34.39,88300.0,17.6334,17.6591,17.6334,17.6488,88300.0
2013-11-08 10:25:00,34.39,34.46,34.39,34.44,63800.0,17.6488,17.6847,17.6488,17.6745,63800.0
2013-11-08 10:30:00,34.44,34.52,34.44,34.5,98400.0,17.6745,17.7155,17.6745,17.7052,98400.0
2013-11-08 10:35:00,34.49,34.52,34.48,34.52,83100.0,17.7001,17.7155,17.695,17.7155,83100.0
2013-11-08 10:40:00,34.52,34.52,34.47,34.48,51300.0,17.7155,17.7155,17.6899,17.695,51300.0
2013-11-08 10:45:00,34.49,34.53,34.47,34.5,68500.0,17.7001,17.7206,17.6899,17.7052,68500.0
2013-11-08 10:50:00,34.49,34.5,34.45,34.47,31100.0,17.7001,17.7052,17.6796,17.6899,31100.0
2013-11-08 10:55:00,34.46,34.53,34.46,34.52,53200.0,17.6847,17.7206,17.6847,17.7155,53200.0
2013-11-08 11:00:00,34.52,34.55,34.48,34.48,60200.0,17.7155,17.7309,17.695,17.695,60200.0
2013-11-08 11:05:00,34.48,34.5,34.42,34.42,66700.0,17.695,17.7052,17.6642,17.6642,66700.0
2013-11-08 11:10:00,34.43,34.47,34.42,34.47,72900.0,17.6693,17.6899,17.6642,17.6899,72900.0
2013-11-08 11:15:00,34.46,34.51,34.46,34.5,62400.0,17.6847,17.7104,17.6847,17.7052,62400.0
2013-11-08 11:20:00,34.5,34.52,34.47,34.48,64200.0,17.7052,17.7155,17.6899,17.695,64200.0
2013-11-08 11:25:00,34.5,34.54,34.48,34.54,67600.0,17.7052,17.7258,17.695,17.7258,67600.0
2013-11-08 11:30:00,34.54,34.56,34.53,34.56,37500.0,17.7258,17.736,17.7206,17.736,37500.0
2013-11-08 11:35:00,34.56,34.63,34.55,34.63,63600.0,17.736,17.772,17.7309,17.772,63600.0
2013-11-08 11:40:00,34.63,34.64,34.58,34.61,124100.0,17.772,17.7771,17.7463,17.7617,124100.0
2013-11-08 11:45:00,34.61,34.62,34.58,34.58,55800.0,17.7617,17.7668,17.7463,17.7463,55800.0
2013-11-08 11:50:00,34.58,34.62,34.58,34.6,67700.0,17.7463,17.7668,17.7463,17.7566,67700.0
2013-11-08 11:55:00,34.61,34.68,34.6,34.67,43000.0,17.7617,17.7976,17.7566,17.7925,43000.0
2013-11-08 12:00:00,34.67,34.8,34.67,34.76,116500.0,17.7925,17.8592,17.7925,17.8387,116500.0
2013-11-08 12:05:00,34.76,34.78,34.72,34.73,81000.0,17.8387,17.8489,17.8181,17.8233,81000.0
2013-11-08 12:10:00,34.73,34.74,34.7,34.72,21400.0,17.8233,17.8284,17.8079,17.8181,21400.0
2013-11-08 12:15:00,34.71,34.73,34.7,34.72,25400.0,17.813,17.8233,17.8079,17.8181,25400.0
2013-11-08 12:20:00,34.71,34.75,34.71,34.73,37100.0,17.813,17.8335,17.813,17.8233,37100.0
2013-11-08 12:25:00,34.73,34.8,34.73,34.79,52900.0,17.8233,17.8592,17.8233,17.8541,52900.0
2013-11-08 12:30:00,34.78,34.79,34.73,34.73,15800.0,17.8489,17.8541,17.8233,17.8233,15800.0
2013-11-08 12:35:00,34.74,34.8,34.73,34.79,126200.0,17.8284,17.8592,17.8233,17.8541,126200.0
2013-11-08 12:40:00,34.8,34.8,34.75,34.8,65300.0,17.8592,17.8592,17.8335,17.8592,65300.0
2013-11-08 12:45:00,34.8,34.81,34.77,34.8,39000.0,17.8592,17.8643,17.8438,17.8592,39000.0
2013-11-08 12:50:00,34.8,34.8,34.78,34.79,29900.0,17.8592,17.8592,17.8489,17.8541,29900.0
2013-11-08 12:55:00,34.79,34.8,34.78,34.78,20500.0,17.8541,17.8592,17.8489,17.8489,20500.0
2013-11-08 13:00:00,34.78,34.79,34.76,34.77,55600.0,17.8489,17.8541,17.8387,17.8438,55600.0
2013-11-08 13:05:00,34.77,34.8,34.76,34.77,66800.0,17.8438,17.8592,17.8387,17.8438,66800.0
2013-11-08 13:10:00,34.77,34.81,34.77,34.8,40100.0,17.8438,17.8643,17.8438,17.8592,40100.0
2013-11-08 13:15:00,34.8,34.81,34.79,34.81,34200.0,17.8592,17.8643,17.8541,17.8643,34200.0
2013-11-08 13:20:00,34.81,34.81,34.78,34.79,61700.0,17.8643,17.8643,17.8489,17.8541,61700.0
2013-11-08 13:25:00,34.79,34.85,34.79,34.84,39800.0,17.8541,17.8849,17.8541,17.8797,39800.0
2013-11-08 13:30:00,34.84,34.84,34.81,34.82,22300.0,17.8797,17.8797,17.8643,17.8695,22300.0
2013-11-08 13:35:00,34.82,34.86,34.79,34.85,35000.0,17.8695,17.89,17.8541,17.8849,35000.0
2013-11-08 13:40:00,34.86,34.86,34.84,34.85,34200.0,17.89,17.89,17.8797,17.8849,34200.0
2013-11-08 13:45:00,34.84,34.87,34.82,34.82,64100.0,17.8797,17.8951,17.8695,17.8695,64100.0
2013-11-08 13:50:00,34.81,34.82,34.8,34.8,23200.0,17.8643,17.8695,17.8592,17.8592,23200.0
2013-11-08 13:55:00,34.8,34.81,34.79,34.79,28400.0,17.8592,17.8643,17.8541,17.8541,28400.0
2013-11-08 14:00:00,34.79,34.83,34.79,34.8,47300.0,17.8541,17.8746,17.8541,17.8592,47300.0
2013-11-08 14:05:00,34.81,34.82,34.79,34.8,33800.0,17.8643,17.8695,17.8541,17.8592,33800.0
2013-11-08 14:10:00,34.8,34.8,34.79,34.8,53000.0,17.8592,17.8592,17.8541,17.8592,53000.0
2013-11-08 14:15:00,34.79,34.8,34.77,34.77,49300.0,17.8541,17.8592,17.8438,17.8438,49300.0
2013-11-08 14:20:00,34.77,34.8,34.76,34.8,55100.0,17.8438,17.8592,17.8387,17.8592,55100.0
2013-11-08 14:25:00,34.8,34.8,34.75,34.76,45100.0,17.8592,17.8592,17.8335,17.8387,45100.0
2013-11-08 14:30:00,34.75,34.76,34.73,34.73,39900.0,17.8335,17.8387,17.8233,17.8233,39900.0
2013-11-08 14:35:00,34.73,34.76,34.71,34.74,34600.0,17.8233,17.8387,17.813,17.8284,34600.0
2013-11-08 14:40:00,34.73,34.76,34.73,34.74,36300.0,17.8233,17.8387,17.8233,17.8284,36300.0
2013-11-08 14:45:00,34.74,34.75,34.73,34.73,24700.0,17.8284,17.8335,17.8233,17.8233,24700.0
2013-11-08 14:50:00,34.73,34.75,34.73,34.73,35700.0,17.8233,17.8335,17.8233,17.8233,35700.0
2013-11-08 14:55:00,34.73,34.74,34.68,34.69,68200.0,17.8233,17.8284,17.7976,17.8028,68200.0
2013-11-08 15:00:00,34.7,34.74,34.68,34.72,72900.0,17.8079,17.8284,17.7976,17.8181,72900.0
2013-11-08 15:05:00,34.72,34.72,34.68,34.7,59200.0,17.8181,17.8181,17.7976,17.8079,59200.0
2013-11-08 15:10:00,34.7,34.72,34.68,34.7,104800.0,17.8079,17.8181,17.7976,17.8079,104800.0
2013-11-08 15:15:00,34.69,34.71,34.67,34.69,58000.0,17.8028,17.813,17.7925,17.8028,58000.0
2013-11-08 15:20:00,34.69,34.69,34.67,34.68,53900.0,17.8028,17.8028,17.7925,17.7976,53900.0
2013-11-08 15:25:00,34.68,34.69,34.67,34.67,49700.0,17.7976,17.8028,17.7925,17.7925,49700.0
2013-11-08 15:30:00,34.67,34.67,34.65,34.65,50000.0,17.7925,17.7925,17.7822,17.7822,50000.0
2013-11-08 15:35:00,34.66,34.69,34.65,34.68,157000.0,17.7874,17.8028,17.7822,17.7976,157000.0
2013-11-08 15:40:00,34.68,34.73,34.68,34.7,244900.0,17.7976,17.8233,17.7976,17.8079,244900.0
2013-11-08 15:45:00,34.71,34.73,34.69,34.73,231100.0,17.813,17.8233,17.8028,17.8233,231100.0
2013-11-08 15:50:00,34.73,34.76,34.72,34.72,201700.0,17.8233,17.8387,17.8181,17.8181,201700.0
2013-11-08 15:55:00,34.72,34.82,34.72,34.78,716000.0,17.8181,17.8695,17.8181,17.8489,716000.0
2013-11-11 09:30:00,34.85,34.87,34.64,34.65,95100.0,17.8849,17.8951,17.7771,17.7822,95100.0
2013-11-11 09:35:00,34.65,34.67,34.62,34.65,36100.0,17.7822,17.7925,17.7668,17.7822,36100.0
2013-11-11 09:40:00,34.63,34.65,34.54,34.58,65700.0,17.772,17.7822,17.7258,17.7463,65700.0
2013-11-11 09:45:00,34.57,34.63,34.55,34.63,47400.0,17.7412,17.772,17.7309,17.772,47400.0
2013-11-11 09:50:00,34.62,34.72,34.61,34.71,52700.0,17.7668,17.8181,17.7617,17.813,52700.0
2013-11-11 09:55:00,34.72,34.8,34.7,34.78,65700.0,17.8181,17.8592,17.8079,17.8489,65700.0
2013-11-11 10:00:00,34.79,34.8,34.71,34.71,57100.0,17.8541,17.8592,17.813,17.813,57100.0
2013-11-11 10:05:00,34.72,34.78,34.72,34.74,36400.0,17.8181,17.8489,17.8181,17.8284,36400.0
2013-11-11 10:10:00,34.73,34.78,34.73,34.77,59300.0,17.8233,17.8489,17.8233,17.8438,59300.0
2013-11-11 10:15:00,34.77,34.83,34.75,34.83,21700.0,17.8438,17.8746,17.8335,17.8746,21700.0
2013-11-11 10:20:00,34.83,34.88,34.81,34.86,44500.0,17.8746,17.9003,17.8643,17.89,44500.0
2013-11-11 10:25:00,34.86,34.86,34.79,34.81,19500.0,17.89,17.89,17.8541,17.8643,19500.0
2013-11-11 10:30:00,34.82,34.86,34.8,34.83,40500.0,17.8695,17.89,17.8592,17.8746,40500.0
2013-11-11 10:35:00,34.83,34.91,34.83,34.9,37400.0,17.8746,17.9157,17.8746,17.9105,37400.0
2013-11-11 10:40:00,34.9,34.96,34.89,34.95,46600.0,17.9105,17.9413,17.9054,17.9362,46600.0
2013-11-11 10:45:00,34.95,34.97,34.93,34.96,35700.0,17.9362,17.9464,17.9259,17.9413,35700.0
2013-11-11 10:50:00,34.97,35.03,34.96,35.02,34700.0,17.9464,17.9772,17.9413,17.9721,34700.0
2013-11-11 10:55:00,35.02,35.05,35.0,35.01,54100.0,17.9721,17.9875,17.9618,17.967,54100.0
2013-11-11 11:00:00,35.0,35.0,34.94,34.95,37500.0,17.9618,17.9618,17.9311,17.9362,37500.0
2013-11-11 11:05:00,34.95,35.02,34.95,35.0,62900.0,17.9362,17.9721,17.9362,17.9618,62900.0
2013-11-11 11:10:00,35.0,35.02,34.97,35.01,59300.0,17.9618,17.9721,17.9464,17.967,59300.0
2013-11-11 11:15:00,35.01,35.08,35.01,35.07,125500.0,17.967,18.0029,17.967,17.9978,125500.0
2013-11-11 11:20:00,35.07,35.08,35.02,35.02,41100.0,17.9978,18.0029,17.9721,17.9721,41100.0
2013-11-11 11:25:00,35.01,35.04,35.01,35.02,22500.0,17.967,17.9824,17.967,17.9721,22500.0
2013-11-11 11:30:00,35.01,35.03,35.0,35.02,25300.0,17.967,17.9772,17.9618,17.9721,25300.0
2013-11-11 11:35:00,35.02,35.03,35.0,35.01,34600.0,17.9721,17.9772,17.9618,17.967,34600.0
2013-11-11 11:40:00,35.01,35.02,34.96,34.98,43400.0,17.967,17.9721,17.9413,17.9516,43400.0
2013-11-11 11:45:00,34.98,34.99,34.94,34.94,53600.0,17.9516,17.9567,17.9311,17.9311,53600.0
2013-11-11 11:50:00,34.94,34.95,34.9,34.93,50700.0,17.9311,17.9362,17.9105,17.9259,50700.0
2013-11-11 11:55:00,34.93,34.93,34.88,34.88,30100.0,17.9259,17.9259,17.9003,17.9003,30100.0
2013-11-11 12:00:00,34.87,34.9,34.85,34.89,43500.0,17.8951,17.9105,17.8849,17.9054,43500.0
2013-11-11 12:05:00,34.9,34.9,34.88,34.88,28800.0,17.9105,17.9105,17.9003,17.9003,28800.0
2013-11-11 12:10:00,34.88,34.9,34.84,34.88,65200.0,17.9003,17.9105,17.8797,17.9003,65200.0
2013-11-11 12:15:00,34.87,34.89,34.85,34.85,31200.0,17.8951,17.9054,17.8849,17.8849,31200.0
2013-11-11 12:20:00,34.86,34.87,34.85,34.87,18900.0,17.89,17.8951,17.8849,17.8951,18900.0
2013-11-11 12:25:00,34.87,34.91,34.86,34.91,25800.0,17.8951,17.9157,17.89,17.9157,25800.0
2013-11-11 12:30:00,34.91,34.91,34.89,34.9,20900.0,17.9157,17.9157,17.9054,17.9105,20900.0
2013-11-11 12:35:00,34.89,34.91,34.88,34.9,27000.0,17.9054,17.9157,17.9003,17.9105,27000.0
2013-11-11 12:40:00,34.91,34.91,34.89,34.91,59800.0,17.9157,17.9157,17.9054,17.9157,59800.0
2013-11-11 12:45:00,34.91,34.96,34.9,34.94,46700.0,17.9157,17.9413,17.9105,17.9311,46700.0
2013-11-11 12:50:00,34.94,34.99,34.94,34.98,39600.0,17.9311,17.9567,17.9311,17.9516,39600.0
2013-11-11 12:55:00,35.0,35.02,34.98,34.99,42400.0,17.9618,17.9721,17.9516,17.9567,42400.0
2013-11-11 13:00:00,34.99,34.99,34.98,34.98,15000.0,17.9567,17.9567,17.9516,17.9516,15000.0
2013-11-11 13:05:00,34.98,34.99,34.95,34.97,19100.0,17.9516,17.9567,17.9362,17.9464,19100.0
2013-11-11 13:10:00,34.97,34.98,34.94,34.95,24500.0,17.9464,17.9516,17.9311,17.9362,24500.0
2013-11-11 13:15:00,34.94,34.96,34.94,34.95,30000.0,17.9311,17.9413,17.9311,17.9362,30000.0
2013-11-11 13:20:00,34.95,34.98,34.94,34.97,25100.0,17.9362,17.9516,17.9311,17.9464,25100.0
2013-11-11 13:25:00,34.98,34.99,34.95,34.95,23800.0,17.9516,17.9567,17.9362,17.9362,23800.0
2013-11-11 13:30:00,34.95,34.96,34.93,34.94,32900.0,17.9362,17.9413,17.9259,17.9311,32900.0
2013-11-11 13:35:00,34.93,34.95,34.93,34.93,21600.0,17.9259,17.9362,17.9259,17.9259,21600.0
2013-11-11 13:40:00,34.93,34.94,34.91,34.91,12600.0,17.9259,17.9311,17.9157,17.9157,12600.0
2013-11-11 13:45:00,34.91,34.92,34.91,34.91,14900.0,17.9157,17.9208,17.9157,17.9157,14900.0
2013-11-11 13:50:00,34.91,34.92,34.91,34.91,18200.0,17.9157,17.9208,17.9157,17.9157,18200.0
2013-11-11 13:55:00,34.91,34.93,34.91,34.93,24900.0,17.9157,17.9259,17.9157,17.9259,24900.0
2013-11-11 14:00:00,34.93,34.95,34.92,34.94,31700.0,17.9259,17.9362,17.9208,17.9311,31700.0
2013-11-11 14:05:00,34.94,34.94,34.91,34.91,40800.0,17.9311,17.9311,17.9157,17.9157,40800.0
2013-11-11 14:10:00,34.92,34.92,34.9,34.91,15000.0,17.9208,17.9208,17.9105,17.9157,15000.0
2013-11-11 14:15:00,34.9,34.92,34.9,34.92,28300.0,17.9105,17.9208,17.9105,17.9208,28300.0
2013-11-11 14:20:00,34.91,34.92,34.9,34.92,35400.0,17.9157,17.9208,17.9105,17.9208,35400.0
2013-11-11 14:25:00,34.91,34.92,34.89,34.9,39500.0,17.9157,17.9208,17.9054,17.9105,39500.0
2013-11-11 14:30:00,34.91,34.91,34.87,34.87,30700.0,17.9157,17.9157,17.8951,17.8951,30700.0
2013-11-11 14:35:00,34.88,34.88,34.87,34.88,21700.0,17.9003,17.9003,17.8951,17.9003,21700.0
2013-11-11 14:40:00,34.88,34.9,34.88,34.9,23200.0,17.9003,17.9105,17.9003,17.9105,23200.0
2013-11-11 14:45:00,34.9,34.92,34.9,34.92,24700.0,17.9105,17.9208,17.9105,17.9208,24700.0
2013-11-11 14:50:00,34.91,34.92,34.9,34.91,31100.0,17.9157,17.9208,17.9105,17.9157,31100.0
2013-11-11 14:55:00,34.91,34.94,34.9,34.93,37900.0,17.9157,17.9311,17.9105,17.9259,37900.0
2013-11-11 15:00:00,34.92,34.94,34.91,34.91,34700.0,17.9208,17.9311,17.9157,17.9157,34700.0
2013-11-11 15:05:00,34.9,34.91,34.86,34.88,33500.0,17.9105,17.9157,17.89,17.9003,33500.0
2013-11-11 15:10:00,34.88,34.88,34.86,34.87,24900.0,17.9003,17.9003,17.89,17.8951,24900.0
2013-11-11 15:15:00,34.87,34.89,34.86,34.89,30700.0,17.8951,17.9054,17.89,17.9054,30700.0
2013-11-11 15:20:00,34.89,34.93,34.89,34.92,61900.0,17.9054,17.9259,17.9054,17.9208,61900.0
2013-11-11 15:25:00,34.91,34.94,34.91,34.94,50600.0,17.9157,17.9311,17.9157,17.9311,50600.0
2013-11-11 15:30:00,34.94,34.96,34.93,34.95,75000.0,17.9311,17.9413,17.9259,17.9362,75000.0
2013-11-11 15:35:00,34.95,34.95,34.91,34.91,53800.0,17.9362,17.9362,17.9157,17.9157,53800.0
2013-11-11 15:40:00,34.91,34.97,34.9,34.97,94600.0,17.9157,17.9464,17.9105,17.9464,94600.0
2013-11-11 15:45:00,34.96,34.97,34.92,34.93,116100.0,17.9413,17.9464,17.9208,17.9259,116100.0
2013-11-11 15:50:00,34.93,34.95,34.92,34.95,75800.0,17.9259,17.9362,17.9208,17.9362,75800.0
2013-11-11 15:55:00,34.95,34.95,34.92,34.93,287100.0,17.9362,17.9362,17.9208,17.9259,287100.0
2013-11-12 09:30:00,34.74,34.83,34.63,34.64,110200.0,17.8284,17.8746,17.772,17.7771,110200.0
2013-11-12 09:35:00,34.63,34.67,34.62,34.63,124600.0,17.772,17.7925,17.7668,17.772,124600.0
2013-11-12 09:40:00,34.63,34.64,34.59,34.62,127900.0,17.772,17.7771,17.7514,17.7668,127900.0
2013-11-12 09:45:00,34.62,34.69,34.61,34.66,53800.0,17.7668,17.8028,17.7617,17.7874,53800.0
2013-11-12 09:50:00,34.66,34.66,34.57,34.58,59900.0,17.7874,17.7874,17.7412,17.7463,59900.0
2013-11-12 09:55:00,34.57,34.64,34.56,34.64,44500.0,17.7412,17.7771,17.736,17.7771,44500.0
2013-11-12 10:00:00,34.64,34.66,34.6,34.63,43800.0,17.7771,17.7874,17.7566,17.772,43800.0
2013-11-12 10:05:00,34.63,34.7,34.61,34.61,84400.0,17.772,17.8079,17.7617,17.7617,84400.0
2013-11-12 10:10:00,34.61,34.63,34.55,34.63,133500.0,17.7617,17.772,17.7309,17.772,133500.0
2013-11-12 10:15:00,34.63,34.76,34.6,34.73,183100.0,17.772,17.8387,17.7566,17.8233,183100.0
2013-11-12 10:20:00,34.74,34.74,34.67,34.7,68700.0,17.8284,17.8284,17.7925,17.8079,68700.0
2013-11-12 10:25:00,34.7,34.71,34.66,34.66,76300.0,17.8079,17.813,17.7874,17.7874,76300.0
2013-11-12 10:30:00,34.67,34.67,34.58,34.59,41600.0,17.7925,17.7925,17.7463,17.7514,41600.0
2013-11-12 10:35:00,34.59,34.59,34.53,34.55,62000.0,17.7514,17.7514,17.7206,17.7309,62000.0
2013-11-12 10:40:00,34.55,34.56,34.51,34.52,138400.0,17.7309,17.736,17.7104,17.7155,138400.0
2013-11-12 10:45:00,34.52,34.52,34.43,34.46,98900.0,17.7155,17.7155,17.6693,17.6847,98900.0
2013-11-12 10:50:00,34.45,34.45,34.36,34.36,41300.0,17.6796,17.6796,17.6334,17.6334,41300.0
2013-11-12 10:55:00,34.36,34.41,34.36,34.41,69300.0,17.6334,17.6591,17.6334,17.6591,69300.0
2013-11-12 11:00:00,34.41,34.47,34.4,34.46,57300.0,17.6591,17.6899,17.6539,17.6847,57300.0
2013-11-12 11:05:00,34.46,34.5,34.46,34.48,32200.0,17.6847,17.7052,17.6847,17.695,32200.0
2013-11-12 11:10:00,34.48,34.57,34.47,34.53,59600.0,17.695,17.7412,17.6899,17.7206,59600.0
2013-11-12 11:15:00,34.53,34.54,34.49,34.5,27700.0,17.7206,17.7258,17.7001,17.7052,27700.0
2013-11-12 11:20:00,34.49,34.49,34.43,34.47,145400.0,17.7001,17.7001,17.6693,17.6899,145400.0
2013-11-12 11:25:00,34.47,34.56,34.47,34.55,77000.0,17.6899,17.736,17.6899,17.7309,77000.0
2013-11-12 11:30:00,34.55,34.58,34.54,34.57,54200.0,17.7309,17.7463,17.7258,17.7412,54200.0
2013-11-12 11:35:00,34.56,34.61,34.52,34.53,83500.0,17.736,17.7617,17.7155,17.7206,83500.0
2013-11-12 11:40:00,34.52,34.54,34.5,34.51,66300.0,17.7155,17.7258,17.7052,17.7104,66300.0
2013-11-12 11:45:00,34.5,34.54,34.5,34.54,43800.0,17.7052,17.7258,17.7052,17.7258,43800.0
2013-11-12 11:50:00,34.54,34.56,34.53,34.55,27700.0,17.7258,17.736,17.7206,17.7309,27700.0
2013-11-12 11:55:00,34.55,34.57,34.55,34.57,44600.0,17.7309,17.7412,17.7309,17.7412,44600.0
2013-11-12 12:00:00,34.57,34.61,34.56,34.6,65300.0,17.7412,17.7617,17.736,17.7566,65300.0
2013-11-12 12:05:00,34.59,34.59,34.54,34.57,43100.0,17.7514,17.7514,17.7258,17.7412,43100.0
2013-11-12 12:10:00,34.57,34.58,34.54,34.55,40100.0,17.7412,17.7463,17.7258,17.7309,40100.0
2013-11-12 12:15:00,34.55,34.59,34.54,34.55,37700.0,17.7309,17.7514,17.7258,17.7309,37700.0
2013-11-12 12:20:00,34.55,34.56,34.51,34.53,47400.0,17.7309,17.736,17.7104,17.7206,47400.0
2013-11-12 12:25:00,34.54,34.54,34.5,34.5,25500.0,17.7258,17.7258,17.7052,17.7052,25500.0
2013-11-12 12:30:00,34.5,34.51,34.46,34.48,31500.0,17.7052,17.7104,17.6847,17.695,31500.0
2013-11-12 12:35:00,34.49,34.54,34.49,34.54,21000.0,17.7001,17.7258,17.7001,17.7258,21000.0
2013-11-12 12:40:00,34.53,34.57,34.51,34.53,46000.0,17.7206,17.7412,17.7104,17.7206,46000.0
2013-11-12 12:45:00,34.53,34.57,34.52,34.57,9200.0,17.7206,17.7412,17.7155,17.7412,9200.0
2013-11-12 12:50:00,34.57,34.6,34.57,34.6,33300.0,17.7412,17.7566,17.7412,17.7566,33300.0
2013-11-12 12:55:00,34.6,34.61,34.59,34.61,29400.0,17.7566,17.7617,17.7514,17.7617,29400.0
2013-11-12 13:00:00,34.61,34.62,34.59,34.62,30600.0,17.7617,17.7668,17.7514,17.7668,30600.0
2013-11-12 13:05:00,34.62,34.64,34.62,34.64,34100.0,17.7668,17.7771,17.7668,17.7771,34100.0
2013-11-12 13:10:00,34.64,34.66,34.63,34.65,28700.0,17.7771,17.7874,17.772,17.7822,28700.0
2013-11-12 13:15:00,34.65,34.65,34.61,34.62,28800.0,17.7822,17.7822,17.7617,17.7668,28800.0
2013-11-12 13:20:00,34.62,34.64,34.61,34.62,42000.0,17.7668,17.7771,17.7617,17.7668,42000.0
2013-11-12 13:25:00,34.62,34.66,34.61,34.62,55400.0,17.7668,17.7874,17.7617,17.7668,55400.0
2013-11-12 13:30:00,34.62,34.62,34.6,34.61,25900.0,17.7668,17.7668,17.7566,17.7617,25900.0
2013-11-12 13:35:00,34.61,34.61,34.54,34.56,118800.0,17.7617,17.7617,17.7258,17.736,118800.0
2013-11-12 13:40:00,34.55,34.56,34.52,34.54,81100.0,17.7309,17.736,17.7155,17.7258,81100.0
2013-11-12 13:45:00,34.55,34.59,34.54,34.58,23100.0,17.7309,17.7514,17.7258,17.7463,23100.0
2013-11-12 13:50:00,34.59,34.59,34.55,34.57,23900.0,17.7514,17.7514,17.7309,17.7412,23900.0
2013-11-12 13:55:00,34.56,34.59,34.56,34.56,20500.0,17.736,17.7514,17.736,17.736,20500.0
2013-11-12 14:00:00,34.56,34.61,34.55,34.59,19800.0,17.736,17.7617,17.7309,17.7514,19800.0
2013-11-12 14:05:00,34.59,34.62,34.59,34.62,22000.0,17.7514,17.7668,17.7514,17.7668,22000.0
2013-11-12 14:10:00,34.62,34.66,34.62,34.63,43900.0,17.7668,17.7874,17.7668,17.772,43900.0
2013-11-12 14:15:00,34.63,34.67,34.63,34.66,69600.0,17.772,17.7925,17.772,17.7874,69600.0
2013-11-12 14:20:00,34.67,34.67,34.64,34.65,38500.0,17.7925,17.7925,17.7771,17.7822,38500.0
2013-11-12 14:25:00,34.65,34.67,34.62,34.62,37700.0,17.7822,17.7925,17.7668,17.7668,37700.0
2013-11-12 14:30:00,34.61,34.65,34.61,34.63,39300.0,17.7617,17.7822,17.7617,17.772,39300.0
2013-11-12 14:35:00,34.63,34.67,34.63,34.65,44900.0,17.772,17.7925,17.772,17.7822,44900.0
2013-11-12 14:40:00,34.64,34.65,34.6,34.61,35700.0,17.7771,17.7822,17.7566,17.7617,35700.0
2013-11-12 14:45:00,34.6,34.6,34.56,34.6,45000.0,17.7566,17.7566,17.736,17.7566,45000.0
2013-11-12 14:50:00,34.6,34.64,34.59,34.59,50300.0,17.7566,17.7771,17.7514,17.7514,50300.0
2013-11-12 14:55:00,34.6,34.67,34.59,34.63,55200.0,17.7566,17.7925,17.7514,17.772,55200.0
2013-11-12 15:00:00,34.64,34.66,34.63,34.65,32200.0,17.7771,17.7874,17.772,17.7822,32200.0
2013-11-12 15:05:00,34.64,34.68,34.64,34.68,34200.0,17.7771,17.7976,17.7771,17.7976,34200.0
2013-11-12 15:10:00,34.68,34.72,34.68,34.68,82400.0,17.7976,17.8181,17.7976,17.7976,82400.0
2013-11-12 15:15:00,34.68,34.69,34.66,34.66,36500.0,17.7976,17.8028,17.7874,17.7874,36500.0
2013-11-12 15:20:00,34.66,34.66,34.61,34.64,52100.0,17.7874,17.7874,17.7617,17.7771,52100.0
2013-11-12 15:25:00,34.64,34.65,34.56,34.56,55100.0,17.7771,17.7822,17.736,17.736,55100.0
2013-11-12 15:30:00,34.57,34.65,34.56,34.64,64000.0,17.7412,17.7822,17.736,17.7771,64000.0
2013-11-12 15:35:00,34.64,34.64,34.59,34.59,44600.0,17.7771,17.7771,17.7514,17.7514,44600.0
2013-11-12 15:40:00,34.59,34.64,34.59,34.63,62400.0,17.7514,17.7771,17.7514,17.772,62400.0
2013-11-12 15:45:00,34.62,34.64,34.58,34.59,137100.0,17.7668,17.7771,17.7463,17.7514,137100.0
2013-11-12 15:50:00,34.59,34.61,34.55,34.55,149700.0,17.7514,17.7617,17.7309,17.7309,149700.0
2013-11-12 15:55:00,34.55,34.6,34.55,34.58,229500.0,17.7309,17.7566,17.7309,17.7463,229500.0
2013-11-13 09:30:00,34.53,34.57,34.44,34.45,81300.0,17.7206,17.7412,17.6745,17.6796,81300.0
2013-11-13 09:35:00,34.45,34.48,34.38,34.48,93000.0,17.6796,17.695,17.6437,17.695,93000.0
2013-11-13 09:40:00,34.47,34.52,34.35,34.37,119400.0,17.6899,17.7155,17.6283,17.6385,119400.0
2013-11-13 09:45:00,34.37,34.46,34.32,34.4,124500.0,17.6385,17.6847,17.6129,17.6539,124500.0
2013-11-13 09:50:00,34.4,34.41,34.28,34.28,95300.0,17.6539,17.6591,17.5923,17.5923,95300.0
2013-11-13 09:55:00,34.28,34.37,34.27,34.36,150000.0,17.5923,17.6385,17.5872,17.6334,150000.0
2013-11-13 10:00:00,34.37,34.45,34.34,34.44,90500.0,17.6385,17.6796,17.6231,17.6745,90500.0
2013-11-13 10:05:00,34.44,34.52,34.42,34.46,54100.0,17.6745,17.7155,17.6642,17.6847,54100.0
2013-11-13 10:10:00,34.47,34.53,34.45,34.53,23900.0,17.6899,17.7206,17.6796,17.7206,23900.0
2013-11-13 10:15:00,34.54,34.6,34.52,34.6,53000.0,17.7258,17.7566,17.7155,17.7566,53000.0
2013-11-13 10:20:00,34.6,34.64,34.57,34.62,80700.0,17.7566,17.7771,17.7412,17.7668,80700.0
2013-11-13 10:25:00,34.62,34.68,34.58,34.65,68200.0,17.7668,17.7976,17.7463,17.7822,68200.0
2013-11-13 10:30:00,34.64,34.68,34.63,34.65,103200.0,17.7771,17.7976,17.772,17.7822,103200.0
2013-11-13 10:35:00,34.66,34.67,34.63,34.66,82600.0,17.7874,17.7925,17.772,17.7874,82600.0
2013-11-13 10:40:00,34.66,34.66,34.59,34.61,66300.0,17.7874,17.7874,17.7514,17.7617,66300.0
2013-11-13 10:45:00,34.6,34.6,34.56,34.57,121700.0,17.7566,17.7566,17.736,17.7412,121700.0
2013-11-13 10:50:00,34.58,34.6,34.56,34.58,70400.0,17.7463,17.7566,17.736,17.7463,70400.0
2013-11-13 10:55:00,34.58,34.6,34.57,34.57,73500.0,17.7463,17.7566,17.7412,17.7412,73500.0
2013-11-13 11:00:00,34.57,34.57,34.49,34.54,50100.0,17.7412,17.7412,17.7001,17.7258,50100.0
2013-11-13 11:05:00,34.55,34.55,34.48,34.49,46200.0,17.7309,17.7309,17.695,17.7001,46200.0
2013-11-13 11:10:00,34.49,34.49,34.43,34.46,43100.0,17.7001,17.7001,17.6693,17.6847,43100.0
2013-11-13 11:15:00,34.46,34.46,34.37,34.37,41600.0,17.6847,17.6847,17.6385,17.6385,41600.0
2013-11-13 11:20:00,34.37,34.48,34.37,34.45,76400.0,17.6385,17.695,17.6385,17.6796,76400.0
2013-11-13 11:25:00,34.45,34.46,34.44,34.45,54700.0,17.6796,17.6847,17.6745,17.6796,54700.0
2013-11-13 11:30:00,34.46,34.48,34.41,34.41,63000.0,17.6847,17.695,17.6591,17.6591,63000.0
2013-11-13 11:35:00,34.41,34.42,34.36,34.36,68700.0,17.6591,17.6642,17.6334,17.6334,68700.0
2013-11-13 11:40:00,34.36,34.37,34.3,34.3,67000.0,17.6334,17.6385,17.6026,17.6026,67000.0
2013-11-13 11:45:00,34.3,34.31,34.25,34.26,36400.0,17.6026,17.6077,17.5769,17.5821,36400.0
2013-11-13 11:50:00,34.26,34.31,34.25,34.3,63700.0,17.5821,17.6077,17.5769,17.6026,63700.0
2013-11-13 11:55:00,34.29,34.3,34.27,34.28,60700.0,17.5975,17.6026,17.5872,17.5923,60700.0
2013-11-13 12:00:00,34.27,34.3,34.25,34.29,64300.0,17.5872,17.6026,17.5769,17.5975,64300.0
2013-11-13 12:05:00,34.28,34.29,34.23,34.23,75800.0,17.5923,17.5975,17.5667,17.5667,75800.0
2013-11-13 12:10:00,34.24,34.29,34.22,34.29,37700.0,17.5718,17.5975,17.5616,17.5975,37700.0
2013-11-13 12:15:00,34.29,34.38,34.29,34.36,60700.0,17.5975,17.6437,17.5975,17.6334,60700.0
2013-11-13 12:20:00,34.36,34.41,34.33,34.38,43400.0,17.6334,17.6591,17.618,17.6437,43400.0
2013-11-13 12:25:00,34.38,34.38,34.35,34.35,24400.0,17.6437,17.6437,17.6283,17.6283,24400.0
2013-11-13 12:30:00,34.35,34.37,34.33,34.33,36400.0,17.6283,17.6385,17.618,17.618,36400.0
2013-11-13 12:35:00,34.32,34.33,34.3,34.32,36800.0,17.6129,17.618,17.6026,17.6129,36800.0
2013-11-13 12:40:00,34.31,34.34,34.31,34.34,30400.0,17.6077,17.6231,17.6077,17.6231,30400.0
2013-11-13 12:45:00,34.34,34.34,34.32,34.32,23200.0,17.6231,17.6231,17.6129,17.6129,23200.0
2013-11-13 12:50:00,34.32,34.35,34.32,34.33,47700.0,17.6129,17.6283,17.6129,17.618,47700.0
2013-11-13 12:55:00,34.35,34.4,34.34,34.39,31800.0,17.6283,17.6539,17.6231,17.6488,31800.0
2013-11-13 13:00:00,34.39,34.43,34.33,34.33,50800.0,17.6488,17.6693,17.618,17.618,50800.0
2013-11-13 13:05:00,34.33,34.34,34.31,34.34,42600.0,17.618,17.6231,17.6077,17.6231,42600.0
2013-11-13 13:10:00,34.34,34.34,34.3,34.31,19000.0,17.6231,17.6231,17.6026,17.6077,19000.0
2013-11-13 13:15:00,34.3,34.33,34.3,34.3,47700.0,17.6026,17.618,17.6026,17.6026,47700.0
2013-11-13 13:20:00,34.31,34.31,34.29,34.29,65700.0,17.6077,17.6077,17.5975,17.5975,65700.0
2013-11-13 13:25:00,34.3,34.32,34.26,34.32,65900.0,17.6026,17.6129,17.5821,17.6129,65900.0
2013-11-13 13:30:00,34.32,34.35,34.32,34.35,59000.0,17.6129,17.6283,17.6129,17.6283,59000.0
2013-11-13 13:35:00,34.36,34.36,34.3,34.3,22900.0,17.6334,17.6334,17.6026,17.6026,22900.0
2013-11-13 13:40:00,34.3,34.32,34.27,34.27,62100.0,17.6026,17.6129,17.5872,17.5872,62100.0
2013-11-13 13:45:00,34.27,34.32,34.27,34.31,65100.0,17.5872,17.6129,17.5872,17.6077,65100.0
2013-11-13 13:50:00,34.31,34.32,34.29,34.32,43000.0,17.6077,17.6129,17.5975,17.6129,43000.0
2013-11-13 13:55:00,34.32,34.33,34.32,34.33,20800.0,17.6129,17.618,17.6129,17.618,20800.0
2013-11-13 14:00:00,34.33,34.4,34.33,34.36,86600.0,17.618,17.6539,17.618,17.6334,86600.0
2013-11-13 14:05:00,34.37,34.45,34.36,34.45,85800.0,17.6385,17.6796,17.6334,17.6796,85800.0
2013-11-13 14:10:00,34.45,34.45,34.37,34.37,65100.0,17.6796,17.6796,17.6385,17.6385,65100.0
2013-11-13 14:15:00,34.38,34.38,34.33,34.33,28400.0,17.6437,17.6437,17.618,17.618,28400.0
2013-11-13 14:20:00,34.34,34.37,34.33,34.37,33500.0,17.6231,17.6385,17.618,17.6385,33500.0
2013-11-13 14:25:00,34.37,34.37,34.34,34.34,21500.0,17.6385,17.6385,17.6231,17.6231,21500.0
2013-11-13 14:30:00,34.35,34.38,34.34,34.38,51000.0,17.6283,17.6437,17.6231,17.6437,51000.0
2013-11-13 14:35:00,34.38,34.38,34.31,34.31,41300.0,17.6437,17.6437,17.6077,17.6077,41300.0
2013-11-13 14:40:00,34.31,34.35,34.3,34.33,53700.0,17.6077,17.6283,17.6026,17.618,53700.0
2013-11-13 14:45:00,34.33,34.34,34.3,34.32,57300.0,17.618,17.6231,17.6026,17.6129,57300.0
2013-11-13 14:50:00,34.31,34.31,34.3,34.3,45600.0,17.6077,17.6077,17.6026,17.6026,45600.0
2013-11-13 14:55:00,34.3,34.31,34.28,34.28,75300.0,17.6026,17.6077,17.5923,17.5923,75300.0
2013-11-13 15:00:00,34.28,34.33,34.27,34.33,90200.0,17.5923,17.618,17.5872,17.618,90200.0
2013-11-13 15:05:00,34.33,34.33,34.3,34.3,31300.0,17.618,17.618,17.6026,17.6026,31300.0
2013-11-13 15:10:00,34.3,34.34,34.3,34.34,53800.0,17.6026,17.6231,17.6026,17.6231,53800.0
2013-11-13 15:15:00,34.34,34.34,34.29,34.3,115800.0,17.6231,17.6231,17.5975,17.6026,115800.0
2013-11-13 15:20:00,34.3,34.31,34.27,34.28,74000.0,17.6026,17.6077,17.5872,17.5923,74000.0
2013-11-13 15:25:00,34.28,34.3,34.23,34.24,321000.0,17.5923,17.6026,17.5667,17.5718,321000.0
2013-11-13 15:30:00,34.24,34.26,34.24,34.24,167100.0,17.5718,17.5821,17.5718,17.5718,167100.0
2013-11-13 15:35:00,34.25,34.38,34.24,34.36,252200.0,17.5769,17.6437,17.5718,17.6334,252200.0
2013-11-13 15:40:00,34.37,34.41,34.36,34.37,225900.0,17.6385,17.6591,17.6334,17.6385,225900.0
2013-11-13 15:45:00,34.37,34.44,34.37,34.44,258200.0,17.6385,17.6745,17.6385,17.6745,258200.0
2013-11-13 15:50:00,34.44,34.44,34.39,34.4,255500.0,17.6745,17.6745,17.6488,17.6539,255500.0
2013-11-13 15:55:00,34.4,34.46,34.38,34.39,516700.0,17.6539,17.6847,17.6437,17.6488,516700.0
2013-11-14 09:30:00,34.48,34.73,34.45,34.7,89800.0,17.695,17.8233,17.6796,17.8079,89800.0
2013-11-14 09:35:00,34.7,34.74,34.64,34.73,54600.0,17.8079,17.8284,17.7771,17.8233,54600.0
2013-11-14 09:40:00,34.73,34.74,34.6,34.61,56900.0,17.8233,17.8284,17.7566,17.7617,56900.0
2013-11-14 09:45:00,34.6,34.78,34.6,34.76,94000.0,17.7566,17.8489,17.7566,17.8387,94000.0
2013-11-14 09:50:00,34.77,34.82,34.7,34.75,71300.0,17.8438,17.8695,17.8079,17.8335,71300.0
2013-11-14 09:55:00,34.76,34.76,34.67,34.69,34700.0,17.8387,17.8387,17.7925,17.8028,34700.0
2013-11-14 10:00:00,34.7,34.72,34.63,34.65,65900.0,17.8079,17.8181,17.772,17.7822,65900.0
2013-11-14 10:05:00,34.64,34.73,34.63,34.73,82600.0,17.7771,17.8233,17.772,17.8233,82600.0
2013-11-14 10:10:00,34.73,34.77,34.73,34.77,41100.0,17.8233,17.8438,17.8233,17.8438,41100.0
2013-11-14 10:15:00,34.77,34.84,34.74,34.8,91900.0,17.8438,17.8797,17.8284,17.8592,91900.0
2013-11-14 10:20:00,34.8,34.9,34.79,34.9,111400.0,17.8592,17.9105,17.8541,17.9105,111400.0
2013-11-14 10:25:00,34.9,34.94,34.81,34.85,118900.0,17.9105,17.9311,17.8643,17.8849,118900.0
2013-11-14 10:30:00,34.86,34.9,34.85,34.89,46400.0,17.89,17.9105,17.8849,17.9054,46400.0
2013-11-14 10:35:00,34.9,34.9,34.86,34.9,32500.0,17.9105,17.9105,17.89,17.9105,32500.0
2013-11-14 10:40:00,34.9,34.91,34.9,34.91,68500.0,17.9105,17.9157,17.9105,17.9157,68500.0
2013-11-14 10:45:00,34.91,34.93,34.9,34.91,115600.0,17.9157,17.9259,17.9105,17.9157,115600.0
2013-11-14 10:50:00,34.91,34.93,34.9,34.91,82300.0,17.9157,17.9259,17.9105,17.9157,82300.0
2013-11-14 10:55:00,34.92,34.93,34.88,34.88,66900.0,17.9208,17.9259,17.9003,17.9003,66900.0
2013-11-14 11:00:00,34.88,34.88,34.85,34.88,37800.0,17.9003,17.9003,17.8849,17.9003,37800.0
2013-11-14 11:05:00,34.88,34.93,34.86,34.87,74100.0,17.9003,17.9259,17.89,17.8951,74100.0
2013-11-14 11:10:00,34.87,34.96,34.86,34.95,66000.0,17.8951,17.9413,17.89,17.9362,66000.0
2013-11-14 11:15:00,34.95,35.04,34.92,35.02,89700.0,17.9362,17.9824,17.9208,17.9721,89700.0
2013-11-14 11:20:00,35.02,35.13,35.02,35.12,109400.0,17.9721,18.0286,17.9721,18.0234,109400.0
2013-11-14 11:25:00,35.13,35.18,35.04,35.04,189800.0,18.0286,18.0542,17.9824,17.9824,189800.0
2013-11-14 11:30:00,35.04,35.04,34.97,35.0,127200.0,17.9824,17.9824,17.9464,17.9618,127200.0
2013-11-14 11:35:00,35.01,35.02,34.98,34.99,36300.0,17.967,17.9721,17.9516,17.9567,36300.0
2013-11-14 11:40:00,35.0,35.03,34.97,35.03,19200.0,17.9618,17.9772,17.9464,17.9772,19200.0
2013-11-14 11:45:00,35.02,35.04,34.98,34.98,26900.0,17.9721,17.9824,17.9516,17.9516,26900.0
2013-11-14 11:50:00,34.98,35.0,34.98,34.99,29200.0,17.9516,17.9618,17.9516,17.9567,29200.0
2013-11-14 11:55:00,35.0,35.02,34.94,34.94,27700.0,17.9618,17.9721,17.9311,17.9311,27700.0
2013-11-14 12:00:00,34.94,34.96,34.94,34.95,39400.0,17.9311,17.9413,17.9311,17.9362,39400.0
2013-11-14 12:05:00,34.95,35.01,34.95,34.99,29500.0,17.9362,17.967,17.9362,17.9567,29500.0
2013-11-14 12:10:00,34.99,35.04,34.98,35.01,44400.0,17.9567,17.9824,17.9516,17.967,44400.0
2013-11-14 12:15:00,35.01,35.01,34.96,34.98,20700.0,17.967,17.967,17.9413,17.9516,20700.0
2013-11-14 12:20:00,35.0,35.01,34.98,34.98,28800.0,17.9618,17.967,17.9516,17.9516,28800.0
2013-11-14 12:25:00,34.97,34.98,34.96,34.96,10500.0,17.9464,17.9516,17.9413,17.9413,10500.0
2013-11-14 12:30:00,34.96,34.98,34.96,34.97,21100.0,17.9413,17.9516,17.9413,17.9464,21100.0
2013-11-14 12:35:00,34.98,34.98,34.94,34.96,38400.0,17.9516,17.9516,17.9311,17.9413,38400.0
2013-11-14 12:40:00,34.95,34.98,34.94,34.98,35300.0,17.9362,17.9516,17.9311,17.9516,35300.0
2013-11-14 12:45:00,34.98,34.98,34.92,34.93,58300.0,17.9516,17.9516,17.9208,17.9259,58300.0
2013-11-14 12:50:00,34.92,34.93,34.91,34.92,14400.0,17.9208,17.9259,17.9157,17.9208,14400.0
2013-11-14 12:55:00,34.92,34.93,34.87,34.89,43000.0,17.9208,17.9259,17.8951,17.9054,43000.0
2013-11-14 13:00:00,34.89,35.0,34.89,35.0,75300.0,17.9054,17.9618,17.9054,17.9618,75300.0
2013-11-14 13:05:00,35.0,35.03,34.99,35.01,39400.0,17.9618,17.9772,17.9567,17.967,39400.0
2013-11-14 13:10:00,35.01,35.01,34.95,34.97,18400.0,17.967,17.967,17.9362,17.9464,18400.0
2013-11-14 13:15:00,34.96,34.98,34.94,34.98,21700.0,17.9413,17.9516,17.9311,17.9516,21700.0
2013-11-14 13:20:00,34.98,35.01,34.96,35.01,70100.0,17.9516,17.967,17.9413,17.967,70100.0
2013-11-14 13:25:00,35.0,35.04,34.99,34.99,32600.0,17.9618,17.9824,17.9567,17.9567,32600.0
2013-11-14 13:30:00,34.99,35.0,34.96,34.98,25400.0,17.9567,17.9618,17.9413,17.9516,25400.0
2013-11-14 13:35:00,34.98,34.98,34.95,34.97,26800.0,17.9516,17.9516,17.9362,17.9464,26800.0
2013-11-14 13:40:00,34.97,35.0,34.94,34.95,33200.0,17.9464,17.9618,17.9311,17.9362,33200.0
2013-11-14 13:45:00,34.95,34.95,34.92,34.92,27500.0,17.9362,17.9362,17.9208,17.9208,27500.0
2013-11-14 13:50:00,34.92,34.94,34.9,34.93,71000.0,17.9208,17.9311,17.9105,17.9259,71000.0
2013-11-14 13:55:00,34.93,34.93,34.88,34.9,41900.0,17.9259,17.9259,17.9003,17.9105,41900.0
2013-11-14 14:00:00,34.9,34.93,34.87,34.91,117500.0,17.9105,17.9259,17.8951,17.9157,117500.0
2013-11-14 14:05:00,34.9,34.96,34.88,34.94,68500.0,17.9105,17.9413,17.9003,17.9311,68500.0
2013-11-14 14:10:00,34.95,35.04,34.93,35.04,101000.0,17.9362,17.9824,17.9259,17.9824,101000.0
2013-11-14 14:15:00,35.04,35.07,35.03,35.06,52400.0,17.9824,17.9978,17.9772,17.9926,52400.0
2013-11-14 14:20:00,35.06,35.12,35.06,35.12,42600.0,17.9926,18.0234,17.9926,18.0234,42600.0
2013-11-14 14:25:00,35.12,35.13,35.07,35.07,56400.0,18.0234,18.0286,17.9978,17.9978,56400.0
2013-11-14 14:30:00,35.06,35.06,35.0,35.02,38900.0,17.9926,17.9926,17.9618,17.9721,38900.0
2013-11-14 14:35:00,35.01,35.05,35.01,35.05,40800.0,17.967,17.9875,17.967,17.9875,40800.0
2013-11-14 14:40:00,35.04,35.09,35.04,35.09,22700.0,17.9824,18.008,17.9824,18.008,22700.0
2013-11-14 14:45:00,35.09,35.12,35.09,35.1,50400.0,18.008,18.0234,18.008,18.0132,50400.0
2013-11-14 14:50:00,35.11,35.11,35.04,35.07,71700.0,18.0183,18.0183,17.9824,17.9978,71700.0
2013-11-14 14:55:00,35.06,35.14,35.06,35.14,51100.0,17.9926,18.0337,17.9926,18.0337,51100.0
2013-11-14 15:00:00,35.14,35.18,35.12,35.14,123900.0,18.0337,18.0542,18.0234,18.0337,123900.0
2013-11-14 15:05:00,35.13,35.16,35.11,35.16,51400.0,18.0286,18.044,18.0183,18.044,51400.0
2013-11-14 15:10:00,35.15,35.16,35.12,35.14,68800.0,18.0388,18.044,18.0234,18.0337,68800.0
2013-11-14 15:15:00,35.13,35.15,35.13,35.15,33500.0,18.0286,18.0388,18.0286,18.0388,33500.0
2013-11-14 15:20:00,35.15,35.15,35.13,35.14,68100.0,18.0388,18.0388,18.0286,18.0337,68100.0
2013-11-14 15:25:00,35.14,35.17,35.13,35.15,127600.0,18.0337,18.0491,18.0286,18.0388,127600.0
2013-11-14 15:30:00,35.14,35.2,35.12,35.19,203300.0,18.0337,18.0645,18.0234,18.0594,203300.0
2013-11-14 15:35:00,35.19,35.19,35.12,35.15,132600.0,18.0594,18.0594,18.0234,18.0388,132600.0
2013-11-14 15:40:00,35.14,35.22,35.14,35.2,127000.0,18.0337,18.0747,18.0337,18.0645,127000.0
2013-11-14 15:45:00,35.2,35.2,35.12,35.12,221100.0,18.0645,18.0645,18.0234,18.0234,221100.0
2013-11-14 15:50:00,35.12,35.13,35.08,35.09,297600.0,18.0234,18.0286,18.0029,18.008,297600.0
2013-11-14 15:55:00,35.09,35.1,35.04,35.06,661900.0,18.008,18.0132,17.9824,17.9926,661900.0
2013-11-15 09:30:00,34.93,35.15,34.91,35.11,354800.0,17.9259,18.0388,17.9157,18.0183,354800.0
2013-11-15 09:35:00,35.12,35.22,34.99,34.99,61400.0,18.0234,18.0747,17.9567,17.9567,61400.0
2013-11-15 09:40:00,34.99,35.07,34.95,34.96,51700.0,17.9567,17.9978,17.9362,17.9413,51700.0
2013-11-15 09:45:00,34.97,34.97,34.86,34.94,68000.0,17.9464,17.9464,17.89,17.9311,68000.0
2013-11-15 09:50:00,34.94,34.96,34.85,34.89,81300.0,17.9311,17.9413,17.8849,17.9054,81300.0
2013-11-15 09:55:00,34.89,34.92,34.83,34.9,139400.0,17.9054,17.9208,17.8746,17.9105,139400.0
2013-11-15 10:00:00,34.9,34.96,34.79,34.79,62400.0,17.9105,17.9413,17.8541,17.8541,62400.0
2013-11-15 10:05:00,34.78,34.81,34.76,34.81,46800.0,17.8489,17.8643,17.8387,17.8643,46800.0
2013-11-15 10:10:00,34.8,34.88,34.8,34.84,57700.0,17.8592,17.9003,17.8592,17.8797,57700.0
2013-11-15 10:15:00,34.84,34.91,34.8,34.9,132800.0,17.8797,17.9157,17.8592,17.9105,132800.0
2013-11-15 10:20:00,34.91,35.02,34.9,35.02,63400.0,17.9157,17.9721,17.9105,17.9721,63400.0
2013-11-15 10:25:00,35.02,35.02,34.96,34.98,42500.0,17.9721,17.9721,17.9413,17.9516,42500.0
2013-11-15 10:30:00,34.97,35.05,34.95,35.05,78900.0,17.9464,17.9875,17.9362,17.9875,78900.0
2013-11-15 10:35:00,35.05,35.08,35.04,35.08,17500.0,17.9875,18.0029,17.9824,18.0029,17500.0
2013-11-15 10:40:00,35.07,35.1,35.05,35.09,48000.0,17.9978,18.0132,17.9875,18.008,48000.0
2013-11-15 10:45:00,35.09,35.18,35.08,35.18,40600.0,18.008,18.0542,18.0029,18.0542,40600.0
2013-11-15 10:50:00,35.18,35.21,35.16,35.21,43200.0,18.0542,18.0696,18.044,18.0696,43200.0
2013-11-15 10:55:00,35.2,35.21,35.14,35.2,47000.0,18.0645,18.0696,18.0337,18.0645,47000.0
2013-11-15 11:00:00,35.2,35.2,35.19,35.2,23700.0,18.0645,18.0645,18.0594,18.0645,23700.0
2013-11-15 11:05:00,35.2,35.23,35.18,35.22,58300.0,18.0645,18.0799,18.0542,18.0747,58300.0
2013-11-15 11:10:00,35.21,35.22,35.18,35.2,66600.0,18.0696,18.0747,18.0542,18.0645,66600.0
2013-11-15 11:15:00,35.2,35.2,35.13,35.15,64400.0,18.0645,18.0645,18.0286,18.0388,64400.0
2013-11-15 11:20:00,35.15,35.16,35.1,35.11,23000.0,18.0388,18.044,18.0132,18.0183,23000.0
2013-11-15 11:25:00,35.1,35.19,35.1,35.16,108100.0,18.0132,18.0594,18.0132,18.044,108100.0
2013-11-15 11:30:00,35.17,35.2,35.14,35.16,53300.0,18.0491,18.0645,18.0337,18.044,53300.0
2013-11-15 11:35:00,35.16,35.16,35.13,35.14,37100.0,18.044,18.044,18.0286,18.0337,37100.0
2013-11-15 11:40:00,35.13,35.14,35.08,35.08,30700.0,18.0286,18.0337,18.0029,18.0029,30700.0
2013-11-15 11:45:00,35.08,35.09,35.08,35.09,29000.0,18.0029,18.008,18.0029,18.008,29000.0
2013-11-15 11:50:00,35.08,35.1,35.05,35.07,38600.0,18.0029,18.0132,17.9875,17.9978,38600.0
2013-11-15 11:55:00,35.06,35.07,35.06,35.07,25300.0,17.9926,17.9978,17.9926,17.9978,25300.0
2013-11-15 12:00:00,35.06,35.07,35.03,35.03,46400.0,17.9926,17.9978,17.9772,17.9772,46400.0
2013-11-15 12:05:00,35.04,35.04,35.03,35.04,32400.0,17.9824,17.9824,17.9772,17.9824,32400.0
2013-11-15 12:10:00,35.03,35.04,34.98,34.99,38400.0,17.9772,17.9824,17.9516,17.9567,38400.0
2013-11-15 12:15:00,34.99,35.02,34.98,34.98,56900.0,17.9567,17.9721,17.9516,17.9516,56900.0
2013-11-15 12:20:00,34.98,34.98,34.95,34.98,47500.0,17.9516,17.9516,17.9362,17.9516,47500.0
2013-11-15 12:25:00,34.98,35.01,34.97,35.01,27700.0,17.9516,17.967,17.9464,17.967,27700.0
2013-11-15 12:30:00,35.01,35.05,35.01,35.04,45500.0,17.967,17.9875,17.967,17.9824,45500.0
2013-11-15 12:35:00,35.05,35.06,35.02,35.02,43200.0,17.9875,17.9926,17.9721,17.9721,43200.0
2013-11-15 12:40:00,35.02,35.04,35.0,35.01,33200.0,17.9721,17.9824,17.9618,17.967,33200.0
2013-11-15 12:45:00,35.02,35.05,35.01,35.05,45000.0,17.9721,17.9875,17.967,17.9875,45000.0
2013-11-15 12:50:00,35.04,35.06,35.01,35.02,32000.0,17.9824,17.9926,17.967,17.9721,32000.0
2013-11-15 12:55:00,35.02,35.05,35.0,35.02,64300.0,17.9721,17.9875,17.9618,17.9721,64300.0
2013-11-15 13:00:00,35.02,35.06,35.01,35.06,101300.0,17.9721,17.9926,17.967,17.9926,101300.0
2013-11-15 13:05:00,35.06,35.06,35.0,35.03,49200.0,17.9926,17.9926,17.9618,17.9772,49200.0
2013-11-15 13:10:00,35.03,35.09,35.03,35.09,42400.0,17.9772,18.008,17.9772,18.008,42400.0
2013-11-15 13:15:00,35.09,35.1,35.08,35.09,37100.0,18.008,18.0132,18.0029,18.008,37100.0
2013-11-15 13:20:00,35.08,35.09,35.08,35.09,11100.0,18.0029,18.008,18.0029,18.008,11100.0
2013-11-15 13:25:00,35.09,35.12,35.08,35.12,27500.0,18.008,18.0234,18.0029,18.0234,27500.0
2013-11-15 13:30:00,35.12,35.16,35.12,35.15,70000.0,18.0234,18.044,18.0234,18.0388,70000.0
2013-11-15 13:35:00,35.16,35.18,35.16,35.16,51900.0,18.044,18.0542,18.044,18.044,51900.0
2013-11-15 13:40:00,35.16,35.22,35.16,35.22,60800.0,18.044,18.0747,18.044,18.0747,60800.0
2013-11-15 13:45:00,35.22,35.22,35.21,35.22,24500.0,18.0747,18.0747,18.0696,18.0747,24500.0
2013-11-15 13:50:00,35.21,35.24,35.21,35.24,75900.0,18.0696,18.085,18.0696,18.085,75900.0
2013-11-15 13:55:00,35.24,35.25,35.21,35.22,72200.0,18.085,18.0901,18.0696,18.0747,72200.0
2013-11-15 14:00:00,35.22,35.22,35.21,35.22,7100.0,18.0747,18.0747,18.0696,18.0747,7100.0
2013-11-15 14:05:00,35.22,35.23,35.2,35.23,70500.0,18.0747,18.0799,18.0645,18.0799,70500.0
2013-11-15 14:10:00,35.23,35.25,35.22,35.25,45300.0,18.0799,18.0901,18.0747,18.0901,45300.0
2013-11-15 14:15:00,35.24,35.27,35.23,35.26,47900.0,18.085,18.1004,18.0799,18.0953,47900.0
2013-11-15 14:20:00,35.26,35.27,35.25,35.27,47500.0,18.0953,18.1004,18.0901,18.1004,47500.0
2013-11-15 14:25:00,35.26,35.29,35.26,35.28,50700.0,18.0953,18.1107,18.0953,18.1055,50700.0
2013-11-15 14:30:00,35.27,35.29,35.24,35.24,59900.0,18.1004,18.1107,18.085,18.085,59900.0
2013-11-15 14:35:00,35.24,35.24,35.18,35.19,60300.0,18.085,18.085,18.0542,18.0594,60300.0
2013-11-15 14:40:00,35.18,35.2,35.18,35.2,30800.0,18.0542,18.0645,18.0542,18.0645,30800.0
2013-11-15 14:45:00,35.19,35.2,35.16,35.16,51700.0,18.0594,18.0645,18.044,18.044,51700.0
2013-11-15 14:50:00,35.16,35.19,35.13,35.18,58000.0,18.044,18.0594,18.0286,18.0542,58000.0
2013-11-15 14:55:00,35.18,35.19,35.17,35.19,13700.0,18.0542,18.0594,18.0491,18.0594,13700.0
2013-11-15 15:00:00,35.19,35.21,35.18,35.21,79200.0,18.0594,18.0696,18.0542,18.0696,79200.0
2013-11-15 15:05:00,35.21,35.21,35.17,35.19,106800.0,18.0696,18.0696,18.0491,18.0594,106800.0
2013-11-15 15:10:00,35.19,35.19,35.17,35.18,45100.0,18.0594,18.0594,18.0491,18.0542,45100.0
2013-11-15 15:15:00,35.18,35.23,35.17,35.22,67000.0,18.0542,18.0799,18.0491,18.0747,67000.0
2013-11-15 15:20:00,35.23,35.25,35.23,35.25,25000.0,18.0799,18.0901,18.0799,18.0901,25000.0
2013-11-15 15:25:00,35.25,35.25,35.24,35.25,32700.0,18.0901,18.0901,18.085,18.0901,32700.0
2013-11-15 15:30:00,35.25,35.25,35.24,35.25,50400.0,18.0901,18.0901,18.085,18.0901,50400.0
2013-11-15 15:35:00,35.25,35.25,35.18,35.2,123200.0,18.0901,18.0901,18.0542,18.0645,123200.0
2013-11-15 15:40:00,35.19,35.21,35.18,35.2,126500.0,18.0594,18.0696,18.0542,18.0645,126500.0
2013-11-15 15:45:00,35.2,35.21,35.18,35.2,145600.0,18.0645,18.0696,18.0542,18.0645,145600.0
2013-11-15 15:50:00,35.19,35.2,35.18,35.19,240600.0,18.0594,18.0645,18.0542,18.0594,240600.0
2013-11-15 15:55:00,35.18,35.23,35.18,35.22,374000.0,18.0542,18.0799,18.0542,18.0747,374000.0
2013-11-18 09:30:00,35.29,35.29,35.12,35.21,72600.0,18.1107,18.1107,18.0234,18.0696,72600.0
2013-11-18 09:35:00,35.22,35.25,35.19,35.19,28500.0,18.0747,18.0901,18.0594,18.0594,28500.0
2013-11-18 09:40:00,35.18,35.2,35.07,35.08,46500.0,18.0542,18.0645,17.9978,18.0029,46500.0
2013-11-18 09:45:00,35.06,35.19,35.06,35.19,22800.0,17.9926,18.0594,17.9926,18.0594,22800.0
2013-11-18 09:50:00,35.19,35.27,35.19,35.24,97200.0,18.0594,18.1004,18.0594,18.085,97200.0
2013-11-18 09:55:00,35.23,35.29,35.17,35.27,69400.0,18.0799,18.1107,18.0491,18.1004,69400.0
2013-11-18 10:00:00,35.25,35.33,35.25,35.33,53000.0,18.0901,18.1312,18.0901,18.1312,53000.0
2013-11-18 10:05:00,35.32,35.32,35.26,35.29,28700.0,18.1261,18.1261,18.0953,18.1107,28700.0
2013-11-18 10:10:00,35.3,35.34,35.25,35.25,35600.0,18.1158,18.1363,18.0901,18.0901,35600.0
2013-11-18 10:15:00,35.24,35.28,35.22,35.28,35800.0,18.085,18.1055,18.0747,18.1055,35800.0
2013-11-18 10:20:00,35.27,35.42,35.27,35.4,121800.0,18.1004,18.1774,18.1004,18.1671,121800.0
2013-11-18 10:25:00,35.41,35.47,35.38,35.39,70200.0,18.1723,18.203,18.1569,18.162,70200.0
2013-11-18 10:30:00,35.39,35.44,35.38,35.43,74500.0,18.162,18.1877,18.1569,18.1825,74500.0
2013-11-18 10:35:00,35.44,35.55,35.43,35.47,94700.0,18.1877,18.2441,18.1825,18.203,94700.0
2013-11-18 10:40:00,35.48,35.48,35.41,35.44,30600.0,18.2082,18.2082,18.1723,18.1877,30600.0
2013-11-18 10:45:00,35.44,35.46,35.43,35.45,38400.0,18.1877,18.1979,18.1825,18.1928,38400.0
2013-11-18 10:50:00,35.45,35.49,35.44,35.46,28600.0,18.1928,18.2133,18.1877,18.1979,28600.0
2013-11-18 10:55:00,35.45,35.48,35.45,35.48,23900.0,18.1928,18.2082,18.1928,18.2082,23900.0
2013-11-18 11:00:00,35.47,35.48,35.42,35.43,43100.0,18.203,18.2082,18.1774,18.1825,43100.0
2013-11-18 11:05:00,35.45,35.46,35.42,35.43,30400.0,18.1928,18.1979,18.1774,18.1825,30400.0
2013-11-18 11:10:00,35.42,35.44,35.37,35.37,38500.0,18.1774,18.1877,18.1517,18.1517,38500.0
2013-11-18 11:15:00,35.37,35.43,35.36,35.42,32200.0,18.1517,18.1825,18.1466,18.1774,32200.0
2013-11-18 11:20:00,35.43,35.48,35.42,35.47,31300.0,18.1825,18.2082,18.1774,18.203,31300.0
2013-11-18 11:25:00,35.47,35.49,35.41,35.41,34500.0,18.203,18.2133,18.1723,18.1723,34500.0
2013-11-18 11:30:00,35.41,35.41,35.36,35.38,33100.0,18.1723,18.1723,18.1466,18.1569,33100.0
2013-11-18 11:35:00,35.38,35.43,35.38,35.39,45400.0,18.1569,18.1825,18.1569,18.162,45400.0
2013-11-18 11:40:00,35.39,35.43,35.38,35.43,37400.0,18.162,18.1825,18.1569,18.1825,37400.0
2013-11-18 11:45:00,35.43,35.45,35.42,35.44,20100.0,18.1825,18.1928,18.1774,18.1877,20100.0
2013-11-18 11:50:00,35.45,35.46,35.41,35.41,58600.0,18.1928,18.1979,18.1723,18.1723,58600.0
2013-11-18 11:55:00,35.4,35.41,35.35,35.35,23500.0,18.1671,18.1723,18.1415,18.1415,23500.0
2013-11-18 12:00:00,35.35,35.44,35.35,35.44,26800.0,18.1415,18.1877,18.1415,18.1877,26800.0
2013-11-18 12:05:00,35.44,35.47,35.43,35.47,15100.0,18.1877,18.203,18.1825,18.203,15100.0
2013-11-18 12:10:00,35.46,35.48,35.41,35.45,34000.0,18.1979,18.2082,18.1723,18.1928,34000.0
2013-11-18 12:15:00,35.45,35.46,35.39,35.43,32300.0,18.1928,18.1979,18.162,18.1825,32300.0
2013-11-18 12:20:00,35.43,35.47,35.43,35.46,18800.0,18.1825,18.203,18.1825,18.1979,18800.0
2013-11-18 12:25:00,35.46,35.46,35.42,35.44,55400.0,18.1979,18.1979,18.1774,18.1877,55400.0
2013-11-18 12:30:00,35.44,35.45,35.42,35.45,28800.0,18.1877,18.1928,18.1774,18.1928,28800.0
2013-11-18 12:35:00,35.45,35.45,35.35,35.36,33200.0,18.1928,18.1928,18.1415,18.1466,33200.0
2013-11-18 12:40:00,35.36,35.38,35.35,35.36,18600.0,18.1466,18.1569,18.1415,18.1466,18600.0
2013-11-18 12:45:00,35.37,35.39,35.36,35.39,16800.0,18.1517,18.162,18.1466,18.162,16800.0
2013-11-18 12:50:00,35.39,35.39,35.34,35.34,32300.0,18.162,18.162,18.1363,18.1363,32300.0
2013-11-18 12:55:00,35.33,35.35,35.32,35.35,18500.0,18.1312,18.1415,18.1261,18.1415,18500.0
2013-11-18 13:00:00,35.34,35.41,35.34,35.41,40900.0,18.1363,18.1723,18.1363,18.1723,40900.0
2013-11-18 13:05:00,35.4,35.44,35.4,35.44,32200.0,18.1671,18.1877,18.1671,18.1877,32200.0
2013-11-18 13:10:00,35.44,35.49,35.43,35.47,58300.0,18.1877,18.2133,18.1825,18.203,58300.0
2013-11-18 13:15:00,35.46,35.48,35.46,35.48,10800.0,18.1979,18.2082,18.1979,18.2082,10800.0
2013-11-18 13:20:00,35.47,35.48,35.43,35.43,34100.0,18.203,18.2082,18.1825,18.1825,34100.0
2013-11-18 13:25:00,35.42,35.44,35.39,35.4,32600.0,18.1774,18.1877,18.162,18.1671,32600.0
2013-11-18 13:30:00,35.4,35.45,35.39,35.44,21700.0,18.1671,18.1928,18.162,18.1877,21700.0
2013-11-18 13:35:00,35.45,35.45,35.44,35.45,9800.0,18.1928,18.1928,18.1877,18.1928,9800.0
2013-11-18 13:40:00,35.44,35.45,35.44,35.45,12800.0,18.1877,18.1928,18.1877,18.1928,12800.0
2013-11-18 13:45:00,35.45,35.48,35.44,35.48,31900.0,18.1928,18.2082,18.1877,18.2082,31900.0
2013-11-18 13:50:00,35.48,35.5,35.47,35.5,23600.0,18.2082,18.2184,18.203,18.2184,23600.0
2013-11-18 13:55:00,35.49,35.5,35.47,35.5,47700.0,18.2133,18.2184,18.203,18.2184,47700.0
2013-11-18 14:00:00,35.5,35.5,35.44,35.48,58100.0,18.2184,18.2184,18.1877,18.2082,58100.0
2013-11-18 14:05:00,35.49,35.53,35.49,35.52,66200.0,18.2133,18.2338,18.2133,18.2287,66200.0
2013-11-18 14:10:00,35.51,35.52,35.47,35.47,34700.0,18.2236,18.2287,18.203,18.203,34700.0
2013-11-18 14:15:00,35.48,35.5,35.45,35.48,38500.0,18.2082,18.2184,18.1928,18.2082,38500.0
2013-11-18 14:20:00,35.49,35.52,35.49,35.5,36300.0,18.2133,18.2287,18.2133,18.2184,36300.0
2013-11-18 14:25:00,35.5,35.52,35.49,35.49,25300.0,18.2184,18.2287,18.2133,18.2133,25300.0
2013-11-18 14:30:00,35.49,35.5,35.47,35.48,12000.0,18.2133,18.2184,18.203,18.2082,12000.0
2013-11-18 14:35:00,35.47,35.48,35.42,35.46,45800.0,18.203,18.2082,18.1774,18.1979,45800.0
2013-11-18 14:40:00,35.45,35.46,35.4,35.4,23500.0,18.1928,18.1979,18.1671,18.1671,23500.0
2013-11-18 14:45:00,35.4,35.42,35.37,35.39,37100.0,18.1671,18.1774,18.1517,18.162,37100.0
2013-11-18 14:50:00,35.38,35.43,35.38,35.4,45000.0,18.1569,18.1825,18.1569,18.1671,45000.0
2013-11-18 14:55:00,35.39,35.44,35.39,35.4,39800.0,18.162,18.1877,18.162,18.1671,39800.0
2013-11-18 15:00:00,35.39,35.4,35.37,35.39,41500.0,18.162,18.1671,18.1517,18.162,41500.0
2013-11-18 15:05:00,35.4,35.4,35.34,35.34,49300.0,18.1671,18.1671,18.1363,18.1363,49300.0
2013-11-18 15:10:00,35.34,35.35,35.26,35.28,51400.0,18.1363,18.1415,18.0953,18.1055,51400.0
2013-11-18 15:15:00,35.27,35.29,35.23,35.28,42800.0,18.1004,18.1107,18.0799,18.1055,42800.0
2013-11-18 15:20:00,35.28,35.31,35.26,35.27,86100.0,18.1055,18.1209,18.0953,18.1004,86100.0
2013-11-18 15:25:00,35.27,35.32,35.27,35.32,113100.0,18.1004,18.1261,18.1004,18.1261,113100.0
2013-11-18 15:30:00,35.32,35.34,35.29,35.34,143800.0,18.1261,18.1363,18.1107,18.1363,143800.0
2013-11-18 15:35:00,35.33,35.34,35.31,35.32,112200.0,18.1312,18.1363,18.1209,18.1261,112200.0
2013-11-18 15:40:00,35.32,35.32,35.28,35.31,120700.0,18.1261,18.1261,18.1055,18.1209,120700.0
2013-11-18 15:45:00,35.31,35.33,35.26,35.32,217600.0,18.1209,18.1312,18.0953,18.1261,217600.0
2013-11-18 15:50:00,35.32,35.32,35.23,35.23,219700.0,18.1261,18.1261,18.0799,18.0799,219700.0
2013-11-18 15:55:00,35.23,35.29,35.23,35.29,246900.0,18.0799,18.1107,18.0799,18.1107,246900.0
2013-11-19 09:30:00,35.28,35.3,35.1,35.11,61400.0,18.1055,18.1158,18.0132,18.0183,61400.0
2013-11-19 09:35:00,35.12,35.21,35.12,35.17,16100.0,18.0234,18.0696,18.0234,18.0491,16100.0
2013-11-19 09:40:00,35.17,35.18,35.08,35.08,193800.0,18.0491,18.0542,18.0029,18.0029,193800.0
2013-11-19 09:45:00,35.08,35.08,34.99,35.02,38500.0,18.0029,18.0029,17.9567,17.9721,38500.0
2013-11-19 09:50:00,35.01,35.06,35.0,35.06,30000.0,17.967,17.9926,17.9618,17.9926,30000.0
2013-11-19 09:55:00,35.05,35.07,35.0,35.07,37100.0,17.9875,17.9978,17.9618,17.9978,37100.0
2013-11-19 10:00:00,35.07,35.23,35.06,35.23,110500.0,17.9978,18.0799,17.9926,18.0799,110500.0
2013-11-19 10:05:00,35.23,35.28,35.2,35.24,44800.0,18.0799,18.1055,18.0645,18.085,44800.0
2013-11-19 10:10:00,35.24,35.29,35.21,35.29,192000.0,18.085,18.1107,18.0696,18.1107,192000.0
2013-11-19 10:15:00,35.3,35.39,35.29,35.39,52300.0,18.1158,18.162,18.1107,18.162,52300.0
2013-11-19 10:20:00,35.39,35.44,35.38,35.42,60500.0,18.162,18.1877,18.1569,18.1774,60500.0
2013-11-19 10:25:00,35.42,35.44,35.38,35.38,36700.0,18.1774,18.1877,18.1569,18.1569,36700.0
2013-11-19 10:30:00,35.38,35.41,35.34,35.34,84000.0,18.1569,18.1723,18.1363,18.1363,84000.0
2013-11-19 10:35:00,35.35,35.45,35.35,35.36,81800.0,18.1415,18.1928,18.1415,18.1466,81800.0
2013-11-19 10:40:00,35.36,35.36,35.27,35.28,59200.0,18.1466,18.1466,18.1004,18.1055,59200.0
2013-11-19 10:45:00,35.29,35.31,35.27,35.27,46200.0,18.1107,18.1209,18.1004,18.1004,46200.0
2013-11-19 10:50:00,35.26,35.28,35.23,35.23,40000.0,18.0953,18.1055,18.0799,18.0799,40000.0
2013-11-19 10:55:00,35.22,35.24,35.2,35.22,31100.0,18.0747,18.085,18.0645,18.0747,31100.0
2013-11-19 11:00:00,35.22,35.29,35.22,35.26,79600.0,18.0747,18.1107,18.0747,18.0953,79600.0
2013-11-19 11:05:00,35.26,35.27,35.24,35.25,38300.0,18.0953,18.1004,18.085,18.0901,38300.0
2013-11-19 11:10:00,35.25,35.25,35.17,35.17,43700.0,18.0901,18.0901,18.0491,18.0491,43700.0
2013-11-19 11:15:00,35.17,35.21,35.17,35.21,38100.0,18.0491,18.0696,18.0491,18.0696,38100.0
2013-11-19 11:20:00,35.21,35.21,35.16,35.18,36700.0,18.0696,18.0696,18.044,18.0542,36700.0
2013-11-19 11:25:00,35.18,35.2,35.17,35.19,29000.0,18.0542,18.0645,18.0491,18.0594,29000.0
2013-11-19 11:30:00,35.18,35.23,35.18,35.2,51800.0,18.0542,18.0799,18.0542,18.0645,51800.0
2013-11-19 11:35:00,35.2,35.2,35.18,35.18,34100.0,18.0645,18.0645,18.0542,18.0542,34100.0
2013-11-19 11:40:00,35.19,35.19,35.15,35.16,54800.0,18.0594,18.0594,18.0388,18.044,54800.0
2013-11-19 11:45:00,35.16,35.22,35.15,35.19,38400.0,18.044,18.0747,18.0388,18.0594,38400.0
2013-11-19 11:50:00,35.19,35.2,35.18,35.2,23600.0,18.0594,18.0645,18.0542,18.0645,23600.0
2013-11-19 11:55:00,35.19,35.2,35.18,35.19,69800.0,18.0594,18.0645,18.0542,18.0594,69800.0
2013-11-19 12:00:00,35.19,35.22,35.14,35.14,144100.0,18.0594,18.0747,18.0337,18.0337,144100.0
2013-11-19 12:05:00,35.14,35.19,35.14,35.16,39000.0,18.0337,18.0594,18.0337,18.044,39000.0
2013-11-19 12:10:00,35.16,35.19,35.12,35.16,79300.0,18.044,18.0594,18.0234,18.044,79300.0
2013-11-19 12:15:00,35.17,35.18,35.14,35.15,20400.0,18.0491,18.0542,18.0337,18.0388,20400.0
2013-11-19 12:20:00,35.15,35.17,35.14,35.17,27700.0,18.0388,18.0491,18.0337,18.0491,27700.0
2013-11-19 12:25:00,35.17,35.18,35.16,35.17,25500.0,18.0491,18.0542,18.044,18.0491,25500.0
2013-11-19 12:30:00,35.17,35.18,35.14,35.16,47100.0,18.0491,18.0542,18.0337,18.044,47100.0
2013-11-19 12:35:00,35.15,35.16,35.13,35.14,33400.0,18.0388,18.044,18.0286,18.0337,33400.0
2013-11-19 12:40:00,35.13,35.14,35.08,35.1,74400.0,18.0286,18.0337,18.0029,18.0132,74400.0
2013-11-19 12:45:00,35.1,35.11,35.1,35.11,15000.0,18.0132,18.0183,18.0132,18.0183,15000.0
2013-11-19 12:50:00,35.11,35.11,35.08,35.09,59700.0,18.0183,18.0183,18.0029,18.008,59700.0
2013-11-19 12:55:00,35.09,35.09,35.05,35.05,21200.0,18.008,18.008,17.9875,17.9875,21200.0
2013-11-19 13:00:00,35.05,35.07,35.05,35.06,48400.0,17.9875,17.9978,17.9875,17.9926,48400.0
2013-11-19 13:05:00,35.07,35.07,35.04,35.05,75400.0,17.9978,17.9978,17.9824,17.9875,75400.0
2013-11-19 13:10:00,35.05,35.05,35.03,35.04,49100.0,17.9875,17.9875,17.9772,17.9824,49100.0
2013-11-19 13:15:00,35.03,35.05,35.03,35.04,60500.0,17.9772,17.9875,17.9772,17.9824,60500.0
2013-11-19 13:20:00,35.04,35.04,34.95,34.96,143900.0,17.9824,17.9824,17.9362,17.9413,143900.0
2013-11-19 13:25:00,34.96,34.96,34.92,34.93,81400.0,17.9413,17.9413,17.9208,17.9259,81400.0
2013-11-19 13:30:00,34.93,34.99,34.92,34.98,56700.0,17.9259,17.9567,17.9208,17.9516,56700.0
2013-11-19 13:35:00,34.99,34.99,34.94,34.95,35100.0,17.9567,17.9567,17.9311,17.9362,35100.0
2013-11-19 13:40:00,34.96,34.96,34.94,34.96,32300.0,17.9413,17.9413,17.9311,17.9413,32300.0
2013-11-19 13:45:00,34.96,35.0,34.95,34.99,162300.0,17.9413,17.9618,17.9362,17.9567,162300.0
2013-11-19 13:50:00,34.98,35.01,34.98,35.01,144400.0,17.9516,17.967,17.9516,17.967,144400.0
2013-11-19 13:55:00,35.01,35.01,34.96,34.97,60500.0,17.967,17.967,17.9413,17.9464,60500.0
2013-11-19 14:00:00,34.96,35.03,34.96,35.01,177200.0,17.9413,17.9772,17.9413,17.967,177200.0
2013-11-19 14:05:00,35.01,35.03,34.99,35.01,82200.0,17.967,17.9772,17.9567,17.967,82200.0
2013-11-19 14:10:00,35.0,35.05,34.99,35.04,78000.0,17.9618,17.9875,17.9567,17.9824,78000.0
2013-11-19 14:15:00,35.05,35.05,35.01,35.01,36300.0,17.9875,17.9875,17.967,17.967,36300.0
2013-11-19 14:20:00,35.02,35.03,34.99,35.02,128200.0,17.9721,17.9772,17.9567,17.9721,128200.0
2013-11-19 14:25:00,35.02,35.03,34.98,34.98,149700.0,17.9721,17.9772,17.9516,17.9516,149700.0
2013-11-19 14:30:00,34.99,34.99,34.93,34.96,153900.0,17.9567,17.9567,17.9259,17.9413,153900.0
2013-11-19 14:35:00,34.96,35.05,34.96,35.05,43800.0,17.9413,17.9875,17.9413,17.9875,43800.0
2013-11-19 14:40:00,35.05,35.06,35.01,35.02,36400.0,17.9875,17.9926,17.967,17.9721,36400.0
2013-11-19 14:45:00,35.02,35.02,34.99,35.01,66700.0,17.9721,17.9721,17.9567,17.967,66700.0
2013-11-19 14:50:00,35.01,35.04,35.0,35.02,241400.0,17.967,17.9824,17.9618,17.9721,241400.0
2013-11-19 14:55:00,35.03,35.03,35.0,35.03,57700.0,17.9772,17.9772,17.9618,17.9772,57700.0
2013-11-19 15:00:00,35.02,35.04,35.0,35.0,45100.0,17.9721,17.9824,17.9618,17.9618,45100.0
2013-11-19 15:05:00,35.0,35.05,35.0,35.05,45700.0,17.9618,17.9875,17.9618,17.9875,45700.0
2013-11-19 15:10:00,35.05,35.05,35.03,35.03,45500.0,17.9875,17.9875,17.9772,17.9772,45500.0
2013-11-19 15:15:00,35.04,35.09,35.04,35.09,66800.0,17.9824,18.008,17.9824,18.008,66800.0
2013-11-19 15:20:00,35.09,35.09,35.06,35.06,46500.0,18.008,18.008,17.9926,17.9926,46500.0
2013-11-19 15:25:00,35.07,35.07,35.0,35.0,53400.0,17.9978,17.9978,17.9618,17.9618,53400.0
2013-11-19 15:30:00,35.01,35.02,34.96,34.97,112800.0,17.967,17.9721,17.9413,17.9464,112800.0
2013-11-19 15:35:00,34.97,34.98,34.96,34.97,106800.0,17.9464,17.9516,17.9413,17.9464,106800.0
2013-11-19 15:40:00,34.97,35.0,34.95,35.0,71100.0,17.9464,17.9618,17.9362,17.9618,71100.0
2013-11-19 15:45:00,35.0,35.0,34.99,34.99,119100.0,17.9618,17.9618,17.9567,17.9567,119100.0
2013-11-19 15:50:00,35.0,35.03,34.99,35.01,270500.0,17.9618,17.9772,17.9567,17.967,270500.0
2013-11-19 15:55:00,35.01,35.04,35.0,35.02,275800.0,17.967,17.9824,17.9618,17.9721,275800.0
2013-11-20 09:30:00,35.13,35.32,35.11,35.29,69400.0,18.0286,18.1261,18.0183,18.1107,69400.0
2013-11-20 09:35:00,35.27,35.36,35.27,35.3,25700.0,18.1004,18.1466,18.1004,18.1158,25700.0
2013-11-20 09:40:00,35.31,35.41,35.3,35.36,113500.0,18.1209,18.1723,18.1158,18.1466,113500.0
2013-11-20 09:45:00,35.35,35.42,35.35,35.4,104500.0,18.1415,18.1774,18.1415,18.1671,104500.0
2013-11-20 09:50:00,35.39,35.41,35.29,35.32,59300.0,18.162,18.1723,18.1107,18.1261,59300.0
2013-11-20 09:55:00,35.31,35.32,35.25,35.25,40600.0,18.1209,18.1261,18.0901,18.0901,40600.0
2013-11-20 10:00:00,35.25,35.31,35.21,35.31,57000.0,18.0901,18.1209,18.0696,18.1209,57000.0
2013-11-20 10:05:00,35.3,35.35,35.28,35.28,45500.0,18.1158,18.1415,18.1055,18.1055,45500.0
2013-11-20 10:10:00,35.29,35.34,35.29,35.29,55900.0,18.1107,18.1363,18.1107,18.1107,55900.0
2013-11-20 10:15:00,35.3,35.37,35.28,35.28,84700.0,18.1158,18.1517,18.1055,18.1055,84700.0
2013-11-20 10:20:00,35.28,35.37,35.26,35.3,74900.0,18.1055,18.1517,18.0953,18.1158,74900.0
2013-11-20 10:25:00,35.3,35.33,35.27,35.3,55700.0,18.1158,18.1312,18.1004,18.1158,55700.0
2013-11-20 10:30:00,35.31,35.32,35.23,35.27,47400.0,18.1209,18.1261,18.0799,18.1004,47400.0
2013-11-20 10:35:00,35.26,35.27,35.18,35.19,47000.0,18.0953,18.1004,18.0542,18.0594,47000.0
2013-11-20 10:40:00,35.18,35.2,35.14,35.18,26100.0,18.0542,18.0645,18.0337,18.0542,26100.0
2013-11-20 10:45:00,35.18,35.24,35.16,35.24,38100.0,18.0542,18.085,18.044,18.085,38100.0
2013-11-20 10:50:00,35.24,35.25,35.18,35.23,23200.0,18.085,18.0901,18.0542,18.0799,23200.0
2013-11-20 10:55:00,35.23,35.24,35.18,35.22,40400.0,18.0799,18.085,18.0542,18.0747,40400.0
2013-11-20 11:00:00,35.23,35.23,35.11,35.12,40600.0,18.0799,18.0799,18.0183,18.0234,40600.0
2013-11-20 11:05:00,35.11,35.16,35.09,35.14,38200.0,18.0183,18.044,18.008,18.0337,38200.0
2013-11-20 11:10:00,35.14,35.14,35.08,35.09,23000.0,18.0337,18.0337,18.0029,18.008,23000.0
2013-11-20 11:15:00,35.1,35.12,35.07,35.11,17000.0,18.0132,18.0234,17.9978,18.0183,17000.0
2013-11-20 11:20:00,35.1,35.11,35.07,35.11,22300.0,18.0132,18.0183,17.9978,18.0183,22300.0
2013-11-20 11:25:00,35.11,35.18,35.1,35.18,21300.0,18.0183,18.0542,18.0132,18.0542,21300.0
2013-11-20 11:30:00,35.18,35.18,35.09,35.09,41200.0,18.0542,18.0542,18.008,18.008,41200.0
2013-11-20 11:35:00,35.09,35.13,35.07,35.08,20300.0,18.008,18.0286,17.9978,18.0029,20300.0
2013-11-20 11:40:00,35.07,35.08,35.02,35.04,64800.0,17.9978,18.0029,17.9721,17.9824,64800.0
2013-11-20 11:45:00,35.03,35.05,35.03,35.03,40000.0,17.9772,17.9875,17.9772,17.9772,40000.0
2013-11-20 11:50:00,35.04,35.06,35.04,35.05,44300.0,17.9824,17.9926,17.9824,17.9875,44300.0
2013-11-20 11:55:00,35.05,35.08,35.03,35.07,62200.0,17.9875,18.0029,17.9772,17.9978,62200.0
2013-11-20 12:00:00,35.08,35.12,35.07,35.07,31000.0,18.0029,18.0234,17.9978,17.9978,31000.0
2013-11-20 12:05:00,35.08,35.08,35.05,35.05,8000.0,18.0029,18.0029,17.9875,17.9875,8000.0
2013-11-20 12:10:00,35.06,35.08,35.04,35.08,20200.0,17.9926,18.0029,17.9824,18.0029,20200.0
2013-11-20 12:15:00,35.08,35.09,35.06,35.08,20600.0,18.0029,18.008,17.9926,18.0029,20600.0
2013-11-20 12:20:00,35.08,35.09,35.05,35.07,21400.0,18.0029,18.008,17.9875,17.9978,21400.0
2013-11-20 12:25:00,35.07,35.07,35.05,35.05,9400.0,17.9978,17.9978,17.9875,17.9875,9400.0
2013-11-20 12:30:00,35.05,35.05,35.0,35.03,26600.0,17.9875,17.9875,17.9618,17.9772,26600.0
2013-11-20 12:35:00,35.02,35.06,35.0,35.06,63200.0,17.9721,17.9926,17.9618,17.9926,63200.0
2013-11-20 12:40:00,35.06,35.07,35.04,35.07,20200.0,17.9926,17.9978,17.9824,17.9978,20200.0
2013-11-20 12:45:00,35.06,35.07,35.04,35.05,90700.0,17.9926,17.9978,17.9824,17.9875,90700.0
2013-11-20 12:50:00,35.05,35.05,35.0,35.0,66600.0,17.9875,17.9875,17.9618,17.9618,66600.0
2013-11-20 12:55:00,35.0,35.04,35.0,35.01,44700.0,17.9618,17.9824,17.9618,17.967,44700.0
2013-11-20 13:00:00,35.0,35.02,34.99,35.0,63300.0,17.9618,17.9721,17.9567,17.9618,63300.0
2013-11-20 13:05:00,35.0,35.02,34.99,35.0,24800.0,17.9618,17.9721,17.9567,17.9618,24800.0
2013-11-20 13:10:00,35.0,35.01,34.99,35.0,14400.0,17.9618,17.967,17.9567,17.9618,14400.0
2013-11-20 13:15:00,34.99,35.0,34.99,35.0,40800.0,17.9567,17.9618,17.9567,17.9618,40800.0
2013-11-20 13:20:00,35.0,35.0,34.99,35.0,6800.0,17.9618,17.9618,17.9567,17.9618,6800.0
2013-11-20 13:25:00,35.0,35.02,34.99,35.02,23800.0,17.9618,17.9721,17.9567,17.9721,23800.0
2013-11-20 13:30:00,35.02,35.02,35.0,35.01,36200.0,17.9721,17.9721,17.9618,17.967,36200.0
2013-11-20 13:35:00,35.01,35.01,34.96,34.96,18700.0,17.967,17.967,17.9413,17.9413,18700.0
2013-11-20 13:40:00,34.95,34.97,34.93,34.96,32300.0,17.9362,17.9464,17.9259,17.9413,32300.0
2013-11-20 13:45:00,34.96,34.98,34.96,34.98,14600.0,17.9413,17.9516,17.9413,17.9516,14600.0
2013-11-20 13:50:00,34.98,34.98,34.92,34.94,13600.0,17.9516,17.9516,17.9208,17.9311,13600.0
2013-11-20 13:55:00,34.94,34.97,34.93,34.97,14200.0,17.9311,17.9464,17.9259,17.9464,14200.0
2013-11-20 14:00:00,34.97,34.97,34.83,34.91,89800.0,17.9464,17.9464,17.8746,17.9157,89800.0
2013-11-20 14:05:00,34.91,34.91,34.84,34.85,30400.0,17.9157,17.9157,17.8797,17.8849,30400.0
2013-11-20 14:10:00,34.86,34.87,34.76,34.78,27600.0,17.89,17.8951,17.8387,17.8489,27600.0
2013-11-20 14:15:00,34.78,34.9,34.77,34.9,28300.0,17.8489,17.9105,17.8438,17.9105,28300.0
2013-11-20 14:20:00,34.9,34.91,34.83,34.88,26700.0,17.9105,17.9157,17.8746,17.9003,26700.0
2013-11-20 14:25:00,34.87,34.88,34.85,34.87,20600.0,17.8951,17.9003,17.8849,17.8951,20600.0
2013-11-20 14:30:00,34.86,34.88,34.85,34.85,31400.0,17.89,17.9003,17.8849,17.8849,31400.0
2013-11-20 14:35:00,34.86,34.86,34.81,34.81,35800.0,17.89,17.89,17.8643,17.8643,35800.0
2013-11-20 14:40:00,34.81,34.83,34.77,34.83,53600.0,17.8643,17.8746,17.8438,17.8746,53600.0
2013-11-20 14:45:00,34.82,34.88,34.82,34.87,23700.0,17.8695,17.9003,17.8695,17.8951,23700.0
2013-11-20 14:50:00,34.87,34.87,34.8,34.82,18600.0,17.8951,17.8951,17.8592,17.8695,18600.0
2013-11-20 14:55:00,34.82,34.83,34.77,34.8,15800.0,17.8695,17.8746,17.8438,17.8592,15800.0
2013-11-20 15:00:00,34.81,34.81,34.73,34.73,31900.0,17.8643,17.8643,17.8233,17.8233,31900.0
2013-11-20 15:05:00,34.72,34.73,34.66,34.67,57800.0,17.8181,17.8233,17.7874,17.7925,57800.0
2013-11-20 15:10:00,34.67,34.77,34.67,34.76,74000.0,17.7925,17.8438,17.7925,17.8387,74000.0
2013-11-20 15:15:00,34.76,34.78,34.74,34.77,33100.0,17.8387,17.8489,17.8284,17.8438,33100.0
2013-11-20 15:20:00,34.78,34.79,34.73,34.76,62400.0,17.8489,17.8541,17.8233,17.8387,62400.0
2013-11-20 15:25:00,34.76,34.79,34.73,34.76,45600.0,17.8387,17.8541,17.8233,17.8387,45600.0
2013-11-20 15:30:00,34.75,34.76,34.7,34.7,38900.0,17.8335,17.8387,17.8079,17.8079,38900.0
2013-11-20 15:35:00,34.7,34.73,34.7,34.73,75400.0,17.8079,17.8233,17.8079,17.8233,75400.0
2013-11-20 15:40:00,34.73,34.8,34.73,34.76,57300.0,17.8233,17.8592,17.8233,17.8387,57300.0
2013-11-20 15:45:00,34.77,34.77,34.71,34.73,109800.0,17.8438,17.8438,17.813,17.8233,109800.0
2013-11-20 15:50:00,34.74,34.75,34.71,34.72,134400.0,17.8284,17.8335,17.813,17.8181,134400.0
2013-11-20 15:55:00,34.72,34.8,34.72,34.79,199900.0,17.8181,17.8592,17.8181,17.8541,199900.0
2013-11-21 09:30:00,34.76,34.82,34.67,34.75,111300.0,17.8387,17.8695,17.7925,17.8335,111300.0
2013-11-21 09:35:00,34.73,34.8,34.65,34.66,63800.0,17.8233,17.8592,17.7822,17.7874,63800.0
2013-11-21 09:40:00,34.66,34.68,34.62,34.62,34200.0,17.7874,17.7976,17.7668,17.7668,34200.0
2013-11-21 09:45:00,34.61,34.62,34.54,34.54,30300.0,17.7617,17.7668,17.7258,17.7258,30300.0
2013-11-21 09:50:00,34.53,34.6,34.53,34.54,73200.0,17.7206,17.7566,17.7206,17.7258,73200.0
2013-11-21 09:55:00,34.54,34.62,34.53,34.61,45200.0,17.7258,17.7668,17.7206,17.7617,45200.0
2013-11-21 10:00:00,34.61,34.64,34.55,34.56,48600.0,17.7617,17.7771,17.7309,17.736,48600.0
2013-11-21 10:05:00,34.55,34.64,34.55,34.63,58800.0,17.7309,17.7771,17.7309,17.772,58800.0
2013-11-21 10:10:00,34.63,34.65,34.6,34.64,66000.0,17.772,17.7822,17.7566,17.7771,66000.0
2013-11-21 10:15:00,34.65,34.74,34.65,34.73,50000.0,17.7822,17.8284,17.7822,17.8233,50000.0
2013-11-21 10:20:00,34.74,34.75,34.69,34.72,48800.0,17.8284,17.8335,17.8028,17.8181,48800.0
2013-11-21 10:25:00,34.72,34.76,34.68,34.68,79000.0,17.8181,17.8387,17.7976,17.7976,79000.0
2013-11-21 10:30:00,34.69,34.74,34.69,34.74,23700.0,17.8028,17.8284,17.8028,17.8284,23700.0
2013-11-21 10:35:00,34.74,34.78,34.74,34.77,26900.0,17.8284,17.8489,17.8284,17.8438,26900.0
2013-11-21 10:40:00,34.76,34.81,34.76,34.8,23500.0,17.8387,17.8643,17.8387,17.8592,23500.0
2013-11-21 10:45:00,34.8,34.9,34.8,34.86,34400.0,17.8592,17.9105,17.8592,17.89,34400.0
2013-11-21 10:50:00,34.86,34.89,34.83,34.85,49400.0,17.89,17.9054,17.8746,17.8849,49400.0
2013-11-21 10:55:00,34.86,34.87,34.84,34.86,37300.0,17.89,17.8951,17.8797,17.89,37300.0
2013-11-21 11:00:00,34.85,34.9,34.85,34.9,92600.0,17.8849,17.9105,17.8849,17.9105,92600.0
2013-11-21 11:05:00,34.89,34.92,34.89,34.91,115100.0,17.9054,17.9208,17.9054,17.9157,115100.0
2013-11-21 11:10:00,34.92,34.96,34.91,34.95,154200.0,17.9208,17.9413,17.9157,17.9362,154200.0
2013-11-21 11:15:00,34.95,35.0,34.95,34.98,19600.0,17.9362,17.9618,17.9362,17.9516,19600.0
2013-11-21 11:20:00,34.98,34.99,34.96,34.98,32400.0,17.9516,17.9567,17.9413,17.9516,32400.0
2013-11-21 11:25:00,34.98,34.98,34.95,34.97,25400.0,17.9516,17.9516,17.9362,17.9464,25400.0
2013-11-21 11:30:00,34.97,35.0,34.95,34.96,39200.0,17.9464,17.9618,17.9362,17.9413,39200.0
2013-11-21 11:35:00,34.95,34.95,34.92,34.95,27700.0,17.9362,17.9362,17.9208,17.9362,27700.0
2013-11-21 11:40:00,34.94,34.97,34.93,34.97,17200.0,17.9311,17.9464,17.9259,17.9464,17200.0
2013-11-21 11:45:00,34.97,34.99,34.96,34.98,20300.0,17.9464,17.9567,17.9413,17.9516,20300.0
2013-11-21 11:50:00,34.97,35.02,34.95,35.01,32200.0,17.9464,17.9721,17.9362,17.967,32200.0
2013-11-21 11:55:00,35.01,35.01,34.98,34.98,10300.0,17.967,17.967,17.9516,17.9516,10300.0
2013-11-21 12:00:00,34.98,35.0,34.93,34.94,21100.0,17.9516,17.9618,17.9259,17.9311,21100.0
2013-11-21 12:05:00,34.94,34.94,34.89,34.91,18200.0,17.9311,17.9311,17.9054,17.9157,18200.0
2013-11-21 12:10:00,34.91,34.97,34.9,34.94,115200.0,17.9157,17.9464,17.9105,17.9311,115200.0
2013-11-21 12:15:00,34.94,34.94,34.89,34.9,85500.0,17.9311,17.9311,17.9054,17.9105,85500.0
2013-11-21 12:20:00,34.9,34.9,34.88,34.89,11400.0,17.9105,17.9105,17.9003,17.9054,11400.0
2013-11-21 12:25:00,34.89,34.89,34.85,34.87,14800.0,17.9054,17.9054,17.8849,17.8951,14800.0
2013-11-21 12:30:00,34.87,34.88,34.85,34.85,13400.0,17.8951,17.9003,17.8849,17.8849,13400.0
2013-11-21 12:35:00,34.85,34.86,34.84,34.86,12800.0,17.8849,17.89,17.8797,17.89,12800.0
2013-11-21 12:40:00,34.85,34.86,34.85,34.86,7700.0,17.8849,17.89,17.8849,17.89,7700.0
2013-11-21 12:45:00,34.86,34.86,34.83,34.84,24300.0,17.89,17.89,17.8746,17.8797,24300.0
2013-11-21 12:50:00,34.83,34.88,34.83,34.88,23700.0,17.8746,17.9003,17.8746,17.9003,23700.0
2013-11-21 12:55:00,34.87,34.88,34.86,34.87,25400.0,17.8951,17.9003,17.89,17.8951,25400.0
2013-11-21 13:00:00,34.87,34.9,34.86,34.88,14100.0,17.8951,17.9105,17.89,17.9003,14100.0
2013-11-21 13:05:00,34.88,34.89,34.86,34.89,23800.0,17.9003,17.9054,17.89,17.9054,23800.0
2013-11-21 13:10:00,34.89,34.9,34.87,34.89,35800.0,17.9054,17.9105,17.8951,17.9054,35800.0
2013-11-21 13:15:00,34.89,34.9,34.87,34.89,33500.0,17.9054,17.9105,17.8951,17.9054,33500.0
2013-11-21 13:20:00,34.89,34.9,34.86,34.87,28200.0,17.9054,17.9105,17.89,17.8951,28200.0
2013-11-21 13:25:00,34.87,34.87,34.81,34.81,41100.0,17.8951,17.8951,17.8643,17.8643,41100.0
2013-11-21 13:30:00,34.82,34.86,34.81,34.86,19800.0,17.8695,17.89,17.8643,17.89,19800.0
2013-11-21 13:35:00,34.85,34.89,34.84,34.89,57600.0,17.8849,17.9054,17.8797,17.9054,57600.0
2013-11-21 13:40:00,34.89,34.91,34.87,34.88,50200.0,17.9054,17.9157,17.8951,17.9003,50200.0
2013-11-21 13:45:00,34.88,34.9,34.87,34.88,27300.0,17.9003,17.9105,17.8951,17.9003,27300.0
2013-11-21 13:50:00,34.87,34.89,34.87,34.89,9000.0,17.8951,17.9054,17.8951,17.9054,9000.0
2013-11-21 13:55:00,34.89,34.89,34.85,34.87,44100.0,17.9054,17.9054,17.8849,17.8951,44100.0
2013-11-21 14:00:00,34.87,34.87,34.83,34.83,53900.0,17.8951,17.8951,17.8746,17.8746,53900.0
2013-11-21 14:05:00,34.84,34.84,34.81,34.82,51800.0,17.8797,17.8797,17.8643,17.8695,51800.0
2013-11-21 14:10:00,34.82,34.82,34.79,34.8,560400.0,17.8695,17.8695,17.8541,17.8592,560400.0
2013-11-21 14:15:00,34.8,34.8,34.79,34.8,50500.0,17.8592,17.8592,17.8541,17.8592,50500.0
2013-11-21 14:20:00,34.8,34.86,34.8,34.85,31900.0,17.8592,17.89,17.8592,17.8849,31900.0
2013-11-21 14:25:00,34.85,34.86,34.85,34.85,33700.0,17.8849,17.89,17.8849,17.8849,33700.0
2013-11-21 14:30:00,34.85,34.86,34.82,34.82,45700.0,17.8849,17.89,17.8695,17.8695,45700.0
2013-11-21 14:35:00,34.83,34.83,34.8,34.8,27500.0,17.8746,17.8746,17.8592,17.8592,27500.0
2013-11-21 14:40:00,34.81,34.82,34.8,34.82,98100.0,17.8643,17.8695,17.8592,17.8695,98100.0
2013-11-21 14:45:00,34.82,34.85,34.81,34.81,31200.0,17.8695,17.8849,17.8643,17.8643,31200.0
2013-11-21 14:50:00,34.82,34.82,34.8,34.82,40200.0,17.8695,17.8695,17.8592,17.8695,40200.0
2013-11-21 14:55:00,34.82,34.84,34.82,34.82,17800.0,17.8695,17.8797,17.8695,17.8695,17800.0
2013-11-21 15:00:00,34.83,34.84,34.82,34.83,32500.0,17.8746,17.8797,17.8695,17.8746,32500.0
2013-11-21 15:05:00,34.83,34.85,34.83,34.85,40500.0,17.8746,17.8849,17.8746,17.8849,40500.0
2013-11-21 15:10:00,34.85,34.86,34.84,34.85,33500.0,17.8849,17.89,17.8797,17.8849,33500.0
2013-11-21 15:15:00,34.85,34.87,34.84,34.86,89700.0,17.8849,17.8951,17.8797,17.89,89700.0
2013-11-21 15:20:00,34.86,34.91,34.86,34.89,46900.0,17.89,17.9157,17.89,17.9054,46900.0
2013-11-21 15:25:00,34.89,34.89,34.86,34.86,42900.0,17.9054,17.9054,17.89,17.89,42900.0
2013-11-21 15:30:00,34.86,34.89,34.86,34.88,43200.0,17.89,17.9054,17.89,17.9003,43200.0
2013-11-21 15:35:00,34.88,34.89,34.87,34.89,46200.0,17.9003,17.9054,17.8951,17.9054,46200.0
2013-11-21 15:40:00,34.89,34.9,34.87,34.88,48000.0,17.9054,17.9105,17.8951,17.9003,48000.0
2013-11-21 15:45:00,34.88,34.89,34.87,34.88,94700.0,17.9003,17.9054,17.8951,17.9003,94700.0
2013-11-21 15:50:00,34.88,34.92,34.87,34.92,161200.0,17.9003,17.9208,17.8951,17.9208,161200.0
2013-11-21 15:55:00,34.92,34.96,34.9,34.9,371400.0,17.9208,17.9413,17.9105,17.9105,371400.0
2013-11-22 09:30:00,34.85,34.97,34.85,34.91,69500.0,17.8849,17.9464,17.8849,17.9157,69500.0
2013-11-22 09:35:00,34.92,34.99,34.91,34.96,48200.0,17.9208,17.9567,17.9157,17.9413,48200.0
2013-11-22 09:40:00,34.95,35.0,34.93,34.96,46100.0,17.9362,17.9618,17.9259,17.9413,46100.0
2013-11-22 09:45:00,34.96,34.99,34.93,34.94,104600.0,17.9413,17.9567,17.9259,17.9311,104600.0
2013-11-22 09:50:00,34.95,34.97,34.92,34.95,60400.0,17.9362,17.9464,17.9208,17.9362,60400.0
2013-11-22 09:55:00,34.95,34.97,34.87,34.87,61800.0,17.9362,17.9464,17.8951,17.8951,61800.0
2013-11-22 10:00:00,34.87,34.91,34.83,34.9,46800.0,17.8951,17.9157,17.8746,17.9105,46800.0
2013-11-22 10:05:00,34.9,34.95,34.9,34.91,50200.0,17.9105,17.9362,17.9105,17.9157,50200.0
2013-11-22 10:10:00,34.92,34.95,34.91,34.93,96800.0,17.9208,17.9362,17.9157,17.9259,96800.0
2013-11-22 10:15:00,34.93,34.96,34.92,34.95,76100.0,17.9259,17.9413,17.9208,17.9362,76100.0
2013-11-22 10:20:00,34.95,34.96,34.9,34.93,104600.0,17.9362,17.9413,17.9105,17.9259,104600.0
2013-11-22 10:25:00,34.93,34.96,34.92,34.95,43600.0,17.9259,17.9413,17.9208,17.9362,43600.0
2013-11-22 10:30:00,34.96,34.96,34.94,34.95,100900.0,17.9413,17.9413,17.9311,17.9362,100900.0
2013-11-22 10:35:00,34.94,34.98,34.94,34.97,63500.0,17.9311,17.9516,17.9311,17.9464,63500.0
2013-11-22 10:40:00,34.97,35.01,34.97,35.01,67300.0,17.9464,17.967,17.9464,17.967,67300.0
2013-11-22 10:45:00,35.01,35.02,34.99,34.99,33100.0,17.967,17.9721,17.9567,17.9567,33100.0
2013-11-22 10:50:00,35.0,35.0,34.98,35.0,37900.0,17.9618,17.9618,17.9516,17.9618,37900.0
2013-11-22 10:55:00,34.99,35.07,34.99,35.05,82200.0,17.9567,17.9978,17.9567,17.9875,82200.0
2013-11-22 11:00:00,35.05,35.11,35.05,35.11,31800.0,17.9875,18.0183,17.9875,18.0183,31800.0
2013-11-22 11:05:00,35.1,35.19,35.1,35.18,58500.0,18.0132,18.0594,18.0132,18.0542,58500.0
2013-11-22 11:10:00,35.19,35.22,35.19,35.21,45200.0,18.0594,18.0747,18.0594,18.0696,45200.0
2013-11-22 11:15:00,35.2,35.24,35.2,35.23,26300.0,18.0645,18.085,18.0645,18.0799,26300.0
2013-11-22 11:20:00,35.23,35.25,35.22,35.24,139800.0,18.0799,18.0901,18.0747,18.085,139800.0
2013-11-22 11:25:00,35.25,35.31,35.24,35.31,92800.0,18.0901,18.1209,18.085,18.1209,92800.0
2013-11-22 11:30:00,35.31,35.35,35.29,35.35,85000.0,18.1209,18.1415,18.1107,18.1415,85000.0
2013-11-22 11:35:00,35.35,35.36,35.35,35.36,21900.0,18.1415,18.1466,18.1415,18.1466,21900.0
2013-11-22 11:40:00,35.36,35.36,35.3,35.32,73600.0,18.1466,18.1466,18.1158,18.1261,73600.0
2013-11-22 11:45:00,35.32,35.32,35.3,35.3,20200.0,18.1261,18.1261,18.1158,18.1158,20200.0
2013-11-22 11:50:00,35.3,35.35,35.3,35.35,36900.0,18.1158,18.1415,18.1158,18.1415,36900.0
2013-11-22 11:55:00,35.35,35.36,35.34,35.34,68400.0,18.1415,18.1466,18.1363,18.1363,68400.0
2013-11-22 12:00:00,35.35,35.35,35.33,35.33,18600.0,18.1415,18.1415,18.1312,18.1312,18600.0
2013-11-22 12:05:00,35.34,35.34,35.28,35.29,43200.0,18.1363,18.1363,18.1055,18.1107,43200.0
2013-11-22 12:10:00,35.29,35.29,35.27,35.27,28000.0,18.1107,18.1107,18.1004,18.1004,28000.0
2013-11-22 12:15:00,35.27,35.31,35.27,35.31,40000.0,18.1004,18.1209,18.1004,18.1209,40000.0
2013-11-22 12:20:00,35.31,35.32,35.3,35.32,28400.0,18.1209,18.1261,18.1158,18.1261,28400.0
2013-11-22 12:25:00,35.31,35.32,35.3,35.32,24900.0,18.1209,18.1261,18.1158,18.1261,24900.0
2013-11-22 12:30:00,35.32,35.33,35.31,35.33,12800.0,18.1261,18.1312,18.1209,18.1312,12800.0
2013-11-22 12:35:00,35.32,35.34,35.32,35.32,23600.0,18.1261,18.1363,18.1261,18.1261,23600.0
2013-11-22 12:40:00,35.32,35.34,35.32,35.33,22100.0,18.1261,18.1363,18.1261,18.1312,22100.0
2013-11-22 12:45:00,35.33,35.33,35.31,35.31,50000.0,18.1312,18.1312,18.1209,18.1209,50000.0
2013-11-22 12:50:00,35.32,35.33,35.28,35.29,46100.0,18.1261,18.1312,18.1055,18.1107,46100.0
2013-11-22 12:55:00,35.28,35.29,35.28,35.28,11100.0,18.1055,18.1107,18.1055,18.1055,11100.0
2013-11-22 13:00:00,35.28,35.29,35.26,35.26,23600.0,18.1055,18.1107,18.0953,18.0953,23600.0
2013-11-22 13:05:00,35.26,35.27,35.25,35.27,37700.0,18.0953,18.1004,18.0901,18.1004,37700.0
2013-11-22 13:10:00,35.27,35.27,35.25,35.26,29400.0,18.1004,18.1004,18.0901,18.0953,29400.0
2013-11-22 13:15:00,35.25,35.27,35.24,35.24,24300.0,18.0901,18.1004,18.085,18.085,24300.0
2013-11-22 13:20:00,35.24,35.28,35.24,35.27,32100.0,18.085,18.1055,18.085,18.1004,32100.0
2013-11-22 13:25:00,35.28,35.28,35.26,35.28,21400.0,18.1055,18.1055,18.0953,18.1055,21400.0
2013-11-22 13:30:00,35.28,35.28,35.27,35.27,13400.0,18.1055,18.1055,18.1004,18.1004,13400.0
2013-11-22 13:35:00,35.28,35.28,35.26,35.26,21400.0,18.1055,18.1055,18.0953,18.0953,21400.0
2013-11-22 13:40:00,35.26,35.27,35.25,35.26,18200.0,18.0953,18.1004,18.0901,18.0953,18200.0
2013-11-22 13:45:00,35.26,35.26,35.2,35.22,80700.0,18.0953,18.0953,18.0645,18.0747,80700.0
2013-11-22 13:50:00,35.22,35.23,35.21,35.23,25400.0,18.0747,18.0799,18.0696,18.0799,25400.0
2013-11-22 13:55:00,35.23,35.24,35.22,35.23,38600.0,18.0799,18.085,18.0747,18.0799,38600.0
2013-11-22 14:00:00,35.24,35.26,35.23,35.25,28500.0,18.085,18.0953,18.0799,18.0901,28500.0
2013-11-22 14:05:00,35.26,35.27,35.22,35.24,73200.0,18.0953,18.1004,18.0747,18.085,73200.0
2013-11-22 14:10:00,35.24,35.25,35.23,35.25,8900.0,18.085,18.0901,18.0799,18.0901,8900.0
2013-11-22 14:15:00,35.25,35.28,35.24,35.27,25300.0,18.0901,18.1055,18.085,18.1004,25300.0
2013-11-22 14:20:00,35.27,35.28,35.26,35.28,32300.0,18.1004,18.1055,18.0953,18.1055,32300.0
2013-11-22 14:25:00,35.27,35.3,35.27,35.3,27100.0,18.1004,18.1158,18.1004,18.1158,27100.0
2013-11-22 14:30:00,35.3,35.31,35.29,35.3,43300.0,18.1158,18.1209,18.1107,18.1158,43300.0
2013-11-22 14:35:00,35.3,35.3,35.28,35.29,24500.0,18.1158,18.1158,18.1055,18.1107,24500.0
2013-11-22 14:40:00,35.28,35.29,35.25,35.26,52100.0,18.1055,18.1107,18.0901,18.0953,52100.0
2013-11-22 14:45:00,35.25,35.26,35.25,35.25,34200.0,18.0901,18.0953,18.0901,18.0901,34200.0
2013-11-22 14:50:00,35.25,35.27,35.25,35.25,83700.0,18.0901,18.1004,18.0901,18.0901,83700.0
2013-11-22 14:55:00,35.25,35.28,35.25,35.28,29900.0,18.0901,18.1055,18.0901,18.1055,29900.0
2013-11-22 15:00:00,35.27,35.3,35.27,35.3,29200.0,18.1004,18.1158,18.1004,18.1158,29200.0
2013-11-22 15:05:00,35.3,35.3,35.27,35.28,59800.0,18.1158,18.1158,18.1004,18.1055,59800.0
2013-11-22 15:10:00,35.29,35.29,35.25,35.25,69200.0,18.1107,18.1107,18.0901,18.0901,69200.0
2013-11-22 15:15:00,35.25,35.28,35.25,35.26,102000.0,18.0901,18.1055,18.0901,18.0953,102000.0
2013-11-22 15:20:00,35.27,35.28,35.26,35.26,49500.0,18.1004,18.1055,18.0953,18.0953,49500.0
2013-11-22 15:25:00,35.27,35.27,35.25,35.25,53500.0,18.1004,18.1004,18.0901,18.0901,53500.0
2013-11-22 15:30:00,35.25,35.28,35.24,35.28,102600.0,18.0901,18.1055,18.085,18.1055,102600.0
2013-11-22 15:35:00,35.27,35.28,35.27,35.27,66200.0,18.1004,18.1055,18.1004,18.1004,66200.0
2013-11-22 15:40:00,35.27,35.29,35.27,35.29,82200.0,18.1004,18.1107,18.1004,18.1107,82200.0
2013-11-22 15:45:00,35.29,35.31,35.26,35.27,187800.0,18.1107,18.1209,18.0953,18.1004,187800.0
2013-11-22 15:50:00,35.27,35.28,35.25,35.25,192400.0,18.1004,18.1055,18.0901,18.0901,192400.0
2013-11-22 15:55:00,35.26,35.28,35.24,35.27,373600.0,18.0953,18.1055,18.085,18.1004,373600.0
2013-11-25 09:30:00,35.25,35.31,35.13,35.29,97200.0,18.0901,18.1209,18.0286,18.1107,97200.0
2013-11-25 09:35:00,35.29,35.3,35.21,35.26,47500.0,18.1107,18.1158,18.0696,18.0953,47500.0
2013-11-25 09:40:00,35.25,35.34,35.21,35.34,62500.0,18.0901,18.1363,18.0696,18.1363,62500.0
2013-11-25 09:45:00,35.35,35.35,35.25,35.28,35200.0,18.1415,18.1415,18.0901,18.1055,35200.0
2013-11-25 09:50:00,35.27,35.33,35.26,35.27,41800.0,18.1004,18.1312,18.0953,18.1004,41800.0
2013-11-25 09:55:00,35.27,35.29,35.22,35.24,50600.0,18.1004,18.1107,18.0747,18.085,50600.0
2013-11-25 10:00:00,35.23,35.28,35.2,35.22,72700.0,18.0799,18.1055,18.0645,18.0747,72700.0
2013-11-25 10:05:00,35.23,35.25,35.2,35.23,48400.0,18.0799,18.0901,18.0645,18.0799,48400.0
2013-11-25 10:10:00,35.24,35.29,35.23,35.28,55500.0,18.085,18.1107,18.0799,18.1055,55500.0
2013-11-25 10:15:00,35.29,35.4,35.28,35.4,96400.0,18.1107,18.1671,18.1055,18.1671,96400.0
2013-11-25 10:20:00,35.39,35.43,35.35,35.4,138400.0,18.162,18.1825,18.1415,18.1671,138400.0
2013-11-25 10:25:00,35.41,35.45,35.4,35.43,157800.0,18.1723,18.1928,18.1671,18.1825,157800.0
2013-11-25 10:30:00,35.43,35.45,35.42,35.43,54600.0,18.1825,18.1928,18.1774,18.1825,54600.0
2013-11-25 10:35:00,35.43,35.52,35.41,35.47,96500.0,18.1825,18.2287,18.1723,18.203,96500.0
2013-11-25 10:40:00,35.47,35.49,35.44,35.45,40500.0,18.203,18.2133,18.1877,18.1928,40500.0
2013-11-25 10:45:00,35.45,35.52,35.45,35.51,24500.0,18.1928,18.2287,18.1928,18.2236,24500.0
2013-11-25 10:50:00,35.51,35.51,35.47,35.5,22800.0,18.2236,18.2236,18.203,18.2184,22800.0
2013-11-25 10:55:00,35.5,35.54,35.49,35.54,21200.0,18.2184,18.239,18.2133,18.239,21200.0
2013-11-25 11:00:00,35.54,35.58,35.54,35.54,45800.0,18.239,18.2595,18.239,18.239,45800.0
2013-11-25 11:05:00,35.54,35.58,35.54,35.58,35400.0,18.239,18.2595,18.239,18.2595,35400.0
2013-11-25 11:10:00,35.58,35.58,35.55,35.56,41800.0,18.2595,18.2595,18.2441,18.2492,41800.0
2013-11-25 11:15:00,35.55,35.63,35.55,35.62,36000.0,18.2441,18.2852,18.2441,18.28,36000.0
2013-11-25 11:20:00,35.62,35.71,35.62,35.69,62900.0,18.28,18.3262,18.28,18.3159,62900.0
2013-11-25 11:25:00,35.7,35.7,35.63,35.64,53500.0,18.3211,18.3211,18.2852,18.2903,53500.0
2013-11-25 11:30:00,35.63,35.65,35.61,35.62,37000.0,18.2852,18.2954,18.2749,18.28,37000.0
2013-11-25 11:35:00,35.62,35.63,35.59,35.59,55000.0,18.28,18.2852,18.2646,18.2646,55000.0
2013-11-25 11:40:00,35.59,35.64,35.57,35.57,69800.0,18.2646,18.2903,18.2544,18.2544,69800.0
2013-11-25 11:45:00,35.58,35.59,35.57,35.58,12900.0,18.2595,18.2646,18.2544,18.2595,12900.0
2013-11-25 11:50:00,35.59,35.61,35.58,35.61,26100.0,18.2646,18.2749,18.2595,18.2749,26100.0
2013-11-25 11:55:00,35.61,35.62,35.6,35.6,50900.0,18.2749,18.28,18.2698,18.2698,50900.0
2013-11-25 12:00:00,35.6,35.62,35.6,35.62,20600.0,18.2698,18.28,18.2698,18.28,20600.0
2013-11-25 12:05:00,35.62,35.63,35.61,35.63,22200.0,18.28,18.2852,18.2749,18.2852,22200.0
2013-11-25 12:10:00,35.63,35.7,35.63,35.68,50000.0,18.2852,18.3211,18.2852,18.3108,50000.0
2013-11-25 12:15:00,35.68,35.69,35.67,35.68,28700.0,18.3108,18.3159,18.3057,18.3108,28700.0
2013-11-25 12:20:00,35.68,35.72,35.66,35.72,44200.0,18.3108,18.3313,18.3006,18.3313,44200.0
2013-11-25 12:25:00,35.72,35.73,35.71,35.72,52300.0,18.3313,18.3365,18.3262,18.3313,52300.0
2013-11-25 12:30:00,35.71,35.72,35.65,35.66,39600.0,18.3262,18.3313,18.2954,18.3006,39600.0
2013-11-25 12:35:00,35.65,35.7,35.65,35.7,55300.0,18.2954,18.3211,18.2954,18.3211,55300.0
2013-11-25 12:40:00,35.7,35.75,35.69,35.74,35300.0,18.3211,18.3467,18.3159,18.3416,35300.0
2013-11-25 12:45:00,35.74,35.76,35.73,35.76,42200.0,18.3416,18.3519,18.3365,18.3519,42200.0
2013-11-25 12:50:00,35.76,35.82,35.76,35.81,67800.0,18.3519,18.3827,18.3519,18.3775,67800.0
2013-11-25 12:55:00,35.8,35.81,35.79,35.79,45500.0,18.3724,18.3775,18.3673,18.3673,45500.0
2013-11-25 13:00:00,35.78,35.82,35.75,35.82,56700.0,18.3621,18.3827,18.3467,18.3827,56700.0
2013-11-25 13:05:00,35.82,35.85,35.81,35.84,70400.0,18.3827,18.3981,18.3775,18.3929,70400.0
2013-11-25 13:10:00,35.84,35.87,35.81,35.81,52100.0,18.3929,18.4083,18.3775,18.3775,52100.0
2013-11-25 13:15:00,35.81,35.85,35.81,35.84,39400.0,18.3775,18.3981,18.3775,18.3929,39400.0
2013-11-25 13:20:00,35.84,35.94,35.84,35.92,79000.0,18.3929,18.4442,18.3929,18.434,79000.0
2013-11-25 13:25:00,35.93,35.93,35.88,35.88,82200.0,18.4391,18.4391,18.4135,18.4135,82200.0
2013-11-25 13:30:00,35.88,35.89,35.86,35.86,29200.0,18.4135,18.4186,18.4032,18.4032,29200.0
2013-11-25 13:35:00,35.87,35.92,35.87,35.91,56100.0,18.4083,18.434,18.4083,18.4289,56100.0
2013-11-25 13:40:00,35.9,35.94,35.9,35.94,23300.0,18.4237,18.4442,18.4237,18.4442,23300.0
2013-11-25 13:45:00,35.95,35.95,35.92,35.93,40000.0,18.4494,18.4494,18.434,18.4391,40000.0
2013-11-25 13:50:00,35.93,35.95,35.92,35.94,40900.0,18.4391,18.4494,18.434,18.4442,40900.0
2013-11-25 13:55:00,35.95,35.95,35.92,35.93,43300.0,18.4494,18.4494,18.434,18.4391,43300.0
2013-11-25 14:00:00,35.92,35.94,35.92,35.94,47900.0,18.434,18.4442,18.434,18.4442,47900.0
2013-11-25 14:05:00,35.93,35.95,35.93,35.95,38900.0,18.4391,18.4494,18.4391,18.4494,38900.0
2013-11-25 14:10:00,35.95,35.95,35.92,35.92,27100.0,18.4494,18.4494,18.434,18.434,27100.0
2013-11-25 14:15:00,35.92,35.93,35.92,35.93,29400.0,18.434,18.4391,18.434,18.4391,29400.0
2013-11-25 14:20:00,35.92,35.95,35.89,35.9,105300.0,18.434,18.4494,18.4186,18.4237,105300.0
2013-11-25 14:25:00,35.89,35.9,35.88,35.88,60100.0,18.4186,18.4237,18.4135,18.4135,60100.0
2013-11-25 14:30:00,35.87,35.88,35.86,35.87,34000.0,18.4083,18.4135,18.4032,18.4083,34000.0
2013-11-25 14:35:00,35.87,35.88,35.86,35.88,52400.0,18.4083,18.4135,18.4032,18.4135,52400.0
2013-11-25 14:40:00,35.88,35.88,35.85,35.86,33600.0,18.4135,18.4135,18.3981,18.4032,33600.0
2013-11-25 14:45:00,35.86,35.87,35.85,35.86,53800.0,18.4032,18.4083,18.3981,18.4032,53800.0
2013-11-25 14:50:00,35.86,35.86,35.85,35.86,47100.0,18.4032,18.4032,18.3981,18.4032,47100.0
2013-11-25 14:55:00,35.86,35.86,35.79,35.8,108100.0,18.4032,18.4032,18.3673,18.3724,108100.0
2013-11-25 15:00:00,35.79,35.81,35.78,35.8,77400.0,18.3673,18.3775,18.3621,18.3724,77400.0
2013-11-25 15:05:00,35.8,35.81,35.77,35.77,84600.0,18.3724,18.3775,18.357,18.357,84600.0
2013-11-25 15:10:00,35.77,35.79,35.77,35.77,112000.0,18.357,18.3673,18.357,18.357,112000.0
2013-11-25 15:15:00,35.77,35.79,35.75,35.77,100000.0,18.357,18.3673,18.3467,18.357,100000.0
2013-11-25 15:20:00,35.76,35.77,35.73,35.73,75200.0,18.3519,18.357,18.3365,18.3365,75200.0
2013-11-25 15:25:00,35.73,35.75,35.72,35.75,72600.0,18.3365,18.3467,18.3313,18.3467,72600.0
2013-11-25 15:30:00,35.75,35.75,35.73,35.74,77100.0,18.3467,18.3467,18.3365,18.3416,77100.0
2013-11-25 15:35:00,35.73,35.74,35.72,35.73,106500.0,18.3365,18.3416,18.3313,18.3365,106500.0
2013-11-25 15:40:00,35.73,35.76,35.72,35.76,110400.0,18.3365,18.3519,18.3313,18.3519,110400.0
2013-11-25 15:45:00,35.75,35.85,35.75,35.84,277500.0,18.3467,18.3981,18.3467,18.3929,277500.0
2013-11-25 15:50:00,35.84,35.85,35.79,35.8,171700.0,18.3929,18.3981,18.3673,18.3724,171700.0
2013-11-25 15:55:00,35.79,35.82,35.77,35.81,326300.0,18.3673,18.3827,18.357,18.3775,326300.0
2013-11-26 09:30:00,35.85,35.87,35.81,35.87,70100.0,18.3981,18.4083,18.3775,18.4083,70100.0
2013-11-26 09:35:00,35.87,35.9,35.81,35.84,115000.0,18.4083,18.4237,18.3775,18.3929,115000.0
2013-11-26 09:40:00,35.85,35.95,35.85,35.91,206900.0,18.3981,18.4494,18.3981,18.4289,206900.0
2013-11-26 09:45:00,35.9,35.92,35.83,35.87,210800.0,18.4237,18.434,18.3878,18.4083,210800.0
2013-11-26 09:50:00,35.86,35.87,35.82,35.84,127900.0,18.4032,18.4083,18.3827,18.3929,127900.0
2013-11-26 09:55:00,35.84,36.1,35.83,36.03,252200.0,18.3929,18.5264,18.3878,18.4904,252200.0
2013-11-26 10:00:00,36.03,36.05,35.98,36.0,52900.0,18.4904,18.5007,18.4648,18.475,52900.0
2013-11-26 10:05:00,36.01,36.01,35.94,36.0,90300.0,18.4802,18.4802,18.4442,18.475,90300.0
2013-11-26 10:10:00,36.01,36.09,36.0,36.06,88600.0,18.4802,18.5212,18.475,18.5058,88600.0
2013-11-26 10:15:00,36.06,36.06,35.98,36.01,92800.0,18.5058,18.5058,18.4648,18.4802,92800.0
2013-11-26 10:20:00,36.01,36.2,36.01,36.17,145700.0,18.4802,18.5777,18.4802,18.5623,145700.0
2013-11-26 10:25:00,36.18,36.21,36.09,36.13,84600.0,18.5674,18.5828,18.5212,18.5418,84600.0
2013-11-26 10:30:00,36.14,36.14,36.05,36.05,58200.0,18.5469,18.5469,18.5007,18.5007,58200.0
2013-11-26 10:35:00,36.06,36.18,36.06,36.17,50500.0,18.5058,18.5674,18.5058,18.5623,50500.0
2013-11-26 10:40:00,36.17,36.23,36.13,36.17,65100.0,18.5623,18.5931,18.5418,18.5623,65100.0
2013-11-26 10:45:00,36.16,36.17,36.13,36.15,40800.0,18.5572,18.5623,18.5418,18.552,40800.0
2013-11-26 10:50:00,36.15,36.2,36.14,36.2,102600.0,18.552,18.5777,18.5469,18.5777,102600.0
2013-11-26 10:55:00,36.19,36.19,36.07,36.1,52900.0,18.5725,18.5725,18.511,18.5264,52900.0
2013-11-26 11:00:00,36.1,36.13,36.05,36.05,36300.0,18.5264,18.5418,18.5007,18.5007,36300.0
2013-11-26 11:05:00,36.05,36.09,36.03,36.04,39400.0,18.5007,18.5212,18.4904,18.4956,39400.0
2013-11-26 11:10:00,36.03,36.07,36.02,36.03,55800.0,18.4904,18.511,18.4853,18.4904,55800.0
2013-11-26 11:15:00,36.03,36.04,35.97,35.97,39900.0,18.4904,18.4956,18.4596,18.4596,39900.0
2013-11-26 11:20:00,35.98,36.0,35.97,35.99,39200.0,18.4648,18.475,18.4596,18.4699,39200.0
2013-11-26 11:25:00,36.0,36.06,36.0,36.06,57800.0,18.475,18.5058,18.475,18.5058,57800.0
2013-11-26 11:30:00,36.05,36.06,36.01,36.03,77000.0,18.5007,18.5058,18.4802,18.4904,77000.0
2013-11-26 11:35:00,36.03,36.05,36.02,36.05,22500.0,18.4904,18.5007,18.4853,18.5007,22500.0
2013-11-26 11:40:00,36.06,36.06,36.05,36.06,14200.0,18.5058,18.5058,18.5007,18.5058,14200.0
2013-11-26 11:45:00,36.05,36.06,35.93,35.93,48500.0,18.5007,18.5058,18.4391,18.4391,48500.0
2013-11-26 11:50:00,35.93,35.94,35.89,35.89,40100.0,18.4391,18.4442,18.4186,18.4186,40100.0
2013-11-26 11:55:00,35.89,35.95,35.86,35.88,120600.0,18.4186,18.4494,18.4032,18.4135,120600.0
2013-11-26 12:00:00,35.87,35.98,35.87,35.97,51800.0,18.4083,18.4648,18.4083,18.4596,51800.0
2013-11-26 12:05:00,35.98,36.01,35.96,35.96,50300.0,18.4648,18.4802,18.4545,18.4545,50300.0
2013-11-26 12:10:00,35.96,35.98,35.96,35.98,8900.0,18.4545,18.4648,18.4545,18.4648,8900.0
2013-11-26 12:15:00,35.98,35.98,35.91,35.92,44200.0,18.4648,18.4648,18.4289,18.434,44200.0
2013-11-26 12:20:00,35.91,35.96,35.89,35.93,27300.0,18.4289,18.4545,18.4186,18.4391,27300.0
2013-11-26 12:25:00,35.93,35.96,35.89,35.92,54600.0,18.4391,18.4545,18.4186,18.434,54600.0
2013-11-26 12:30:00,35.92,35.96,35.89,35.91,96300.0,18.434,18.4545,18.4186,18.4289,96300.0
2013-11-26 12:35:00,35.92,35.96,35.91,35.93,26500.0,18.434,18.4545,18.4289,18.4391,26500.0
2013-11-26 12:40:00,35.93,35.95,35.92,35.94,21400.0,18.4391,18.4494,18.434,18.4442,21400.0
2013-11-26 12:45:00,35.94,35.96,35.93,35.96,14900.0,18.4442,18.4545,18.4391,18.4545,14900.0
2013-11-26 12:50:00,35.96,35.96,35.91,35.92,22900.0,18.4545,18.4545,18.4289,18.434,22900.0
2013-11-26 12:55:00,35.92,35.92,35.89,35.91,30700.0,18.434,18.434,18.4186,18.4289,30700.0
2013-11-26 13:00:00,35.91,35.91,35.85,35.86,28700.0,18.4289,18.4289,18.3981,18.4032,28700.0
2013-11-26 13:05:00,35.86,35.86,35.85,35.85,14000.0,18.4032,18.4032,18.3981,18.3981,14000.0
2013-11-26 13:10:00,35.86,35.86,35.81,35.81,57000.0,18.4032,18.4032,18.3775,18.3775,57000.0
2013-11-26 13:15:00,35.82,35.88,35.82,35.88,33200.0,18.3827,18.4135,18.3827,18.4135,33200.0
2013-11-26 13:20:00,35.87,35.91,35.87,35.89,34700.0,18.4083,18.4289,18.4083,18.4186,34700.0
2013-11-26 13:25:00,35.89,35.9,35.87,35.88,14700.0,18.4186,18.4237,18.4083,18.4135,14700.0
2013-11-26 13:30:00,35.88,35.92,35.87,35.92,24300.0,18.4135,18.434,18.4083,18.434,24300.0
2013-11-26 13:35:00,35.92,35.92,35.88,35.89,39500.0,18.434,18.434,18.4135,18.4186,39500.0
2013-11-26 13:40:00,35.9,35.92,35.89,35.91,20700.0,18.4237,18.434,18.4186,18.4289,20700.0
2013-11-26 13:45:00,35.92,35.94,35.88,35.94,39500.0,18.434,18.4442,18.4135,18.4442,39500.0
2013-11-26 13:50:00,35.94,35.95,35.93,35.94,139600.0,18.4442,18.4494,18.4391,18.4442,139600.0
2013-11-26 13:55:00,35.93,35.94,35.93,35.94,20000.0,18.4391,18.4442,18.4391,18.4442,20000.0
2013-11-26 14:00:00,35.94,35.94,35.91,35.93,41500.0,18.4442,18.4442,18.4289,18.4391,41500.0
2013-11-26 14:05:00,35.93,35.93,35.9,35.91,37000.0,18.4391,18.4391,18.4237,18.4289,37000.0
2013-11-26 14:10:00,35.91,35.91,35.9,35.91,10400.0,18.4289,18.4289,18.4237,18.4289,10400.0
2013-11-26 14:15:00,35.91,35.91,35.84,35.86,40400.0,18.4289,18.4289,18.3929,18.4032,40400.0
2013-11-26 14:20:00,35.86,35.89,35.86,35.86,41500.0,18.4032,18.4186,18.4032,18.4032,41500.0
2013-11-26 14:25:00,35.85,35.9,35.84,35.9,22400.0,18.3981,18.4237,18.3929,18.4237,22400.0
2013-11-26 14:30:00,35.9,35.92,35.89,35.89,31300.0,18.4237,18.434,18.4186,18.4186,31300.0
2013-11-26 14:35:00,35.89,35.91,35.88,35.9,40900.0,18.4186,18.4289,18.4135,18.4237,40900.0
2013-11-26 14:40:00,35.89,35.9,35.85,35.85,33500.0,18.4186,18.4237,18.3981,18.3981,33500.0
2013-11-26 14:45:00,35.84,35.84,35.81,35.83,33900.0,18.3929,18.3929,18.3775,18.3878,33900.0
2013-11-26 14:50:00,35.83,35.85,35.81,35.81,54100.0,18.3878,18.3981,18.3775,18.3775,54100.0
2013-11-26 14:55:00,35.81,35.84,35.8,35.84,50500.0,18.3775,18.3929,18.3724,18.3929,50500.0
2013-11-26 15:00:00,35.84,35.85,35.81,35.82,37100.0,18.3929,18.3981,18.3775,18.3827,37100.0
2013-11-26 15:05:00,35.81,35.82,35.81,35.82,18800.0,18.3775,18.3827,18.3775,18.3827,18800.0
2013-11-26 15:10:00,35.81,35.83,35.8,35.81,49500.0,18.3775,18.3878,18.3724,18.3775,49500.0
2013-11-26 15:15:00,35.81,35.84,35.8,35.83,88400.0,18.3775,18.3929,18.3724,18.3878,88400.0
2013-11-26 15:20:00,35.83,35.84,35.81,35.81,46900.0,18.3878,18.3929,18.3775,18.3775,46900.0
2013-11-26 15:25:00,35.81,35.82,35.78,35.81,50800.0,18.3775,18.3827,18.3621,18.3775,50800.0
2013-11-26 15:30:00,35.8,35.81,35.8,35.81,27800.0,18.3724,18.3775,18.3724,18.3775,27800.0
2013-11-26 15:35:00,35.81,35.82,35.79,35.82,59300.0,18.3775,18.3827,18.3673,18.3827,59300.0
2013-11-26 15:40:00,35.82,35.83,35.81,35.82,62000.0,18.3827,18.3878,18.3775,18.3827,62000.0
2013-11-26 15:45:00,35.82,35.82,35.72,35.73,132500.0,18.3827,18.3827,18.3313,18.3365,132500.0
2013-11-26 15:50:00,35.73,35.75,35.71,35.72,177500.0,18.3365,18.3467,18.3262,18.3313,177500.0
2013-11-26 15:55:00,35.71,35.72,35.67,35.68,315500.0,18.3262,18.3313,18.3057,18.3108,315500.0
2013-11-27 09:30:00,35.57,35.62,35.4,35.41,95800.0,18.2544,18.28,18.1671,18.1723,95800.0
2013-11-27 09:35:00,35.41,35.45,35.32,35.36,93500.0,18.1723,18.1928,18.1261,18.1466,93500.0
2013-11-27 09:40:00,35.36,35.48,35.32,35.45,58200.0,18.1466,18.2082,18.1261,18.1928,58200.0
2013-11-27 09:45:00,35.47,35.51,35.4,35.48,38400.0,18.203,18.2236,18.1671,18.2082,38400.0
2013-11-27 09:50:00,35.47,35.5,35.41,35.43,29900.0,18.203,18.2184,18.1723,18.1825,29900.0
2013-11-27 09:55:00,35.42,35.46,35.4,35.45,56200.0,18.1774,18.1979,18.1671,18.1928,56200.0
2013-11-27 10:00:00,35.45,35.5,35.4,35.4,44000.0,18.1928,18.2184,18.1671,18.1671,44000.0
2013-11-27 10:05:00,35.41,35.45,35.39,35.44,41100.0,18.1723,18.1928,18.162,18.1877,41100.0
2013-11-27 10:10:00,35.44,35.44,35.35,35.36,40700.0,18.1877,18.1877,18.1415,18.1466,40700.0
2013-11-27 10:15:00,35.36,35.49,35.36,35.49,166300.0,18.1466,18.2133,18.1466,18.2133,166300.0
2013-11-27 10:20:00,35.49,35.51,35.45,35.5,44000.0,18.2133,18.2236,18.1928,18.2184,44000.0
2013-11-27 10:25:00,35.51,35.54,35.44,35.47,55900.0,18.2236,18.239,18.1877,18.203,55900.0
2013-11-27 10:30:00,35.47,35.55,35.47,35.51,27900.0,18.203,18.2441,18.203,18.2236,27900.0
2013-11-27 10:35:00,35.51,35.52,35.46,35.48,41500.0,18.2236,18.2287,18.1979,18.2082,41500.0
2013-11-27 10:40:00,35.49,35.53,35.48,35.52,33100.0,18.2133,18.2338,18.2082,18.2287,33100.0
2013-11-27 10:45:00,35.52,35.53,35.49,35.52,48900.0,18.2287,18.2338,18.2133,18.2287,48900.0
2013-11-27 10:50:00,35.51,35.53,35.51,35.52,41200.0,18.2236,18.2338,18.2236,18.2287,41200.0
2013-11-27 10:55:00,35.53,35.53,35.49,35.49,26700.0,18.2338,18.2338,18.2133,18.2133,26700.0
2013-11-27 11:00:00,35.49,35.5,35.45,35.45,49400.0,18.2133,18.2184,18.1928,18.1928,49400.0
2013-11-27 11:05:00,35.46,35.48,35.45,35.45,51400.0,18.1979,18.2082,18.1928,18.1928,51400.0
2013-11-27 11:10:00,35.46,35.48,35.43,35.45,96800.0,18.1979,18.2082,18.1825,18.1928,96800.0
2013-11-27 11:15:00,35.45,35.47,35.44,35.46,47000.0,18.1928,18.203,18.1877,18.1979,47000.0
2013-11-27 11:20:00,35.45,35.48,35.45,35.48,18500.0,18.1928,18.2082,18.1928,18.2082,18500.0
2013-11-27 11:25:00,35.48,35.49,35.47,35.47,22200.0,18.2082,18.2133,18.203,18.203,22200.0
2013-11-27 11:30:00,35.47,35.48,35.44,35.45,29900.0,18.203,18.2082,18.1877,18.1928,29900.0
2013-11-27 11:35:00,35.45,35.45,35.44,35.44,15400.0,18.1928,18.1928,18.1877,18.1877,15400.0
2013-11-27 11:40:00,35.44,35.45,35.4,35.4,26200.0,18.1877,18.1928,18.1671,18.1671,26200.0
2013-11-27 11:45:00,35.41,35.41,35.36,35.37,20800.0,18.1723,18.1723,18.1466,18.1517,20800.0
2013-11-27 11:50:00,35.37,35.38,35.33,35.35,37900.0,18.1517,18.1569,18.1312,18.1415,37900.0
2013-11-27 11:55:00,35.35,35.35,35.3,35.3,39700.0,18.1415,18.1415,18.1158,18.1158,39700.0
2013-11-27 12:00:00,35.31,35.36,35.27,35.36,87200.0,18.1209,18.1466,18.1004,18.1466,87200.0
2013-11-27 12:05:00,35.36,35.37,35.32,35.33,26600.0,18.1466,18.1517,18.1261,18.1312,26600.0
2013-11-27 12:10:00,35.33,35.35,35.32,35.33,26500.0,18.1312,18.1415,18.1261,18.1312,26500.0
2013-11-27 12:15:00,35.32,35.33,35.29,35.3,26000.0,18.1261,18.1312,18.1107,18.1158,26000.0
2013-11-27 12:20:00,35.3,35.3,35.28,35.29,37200.0,18.1158,18.1158,18.1055,18.1107,37200.0
2013-11-27 12:25:00,35.29,35.29,35.25,35.26,47600.0,18.1107,18.1107,18.0901,18.0953,47600.0
2013-11-27 12:30:00,35.26,35.26,35.21,35.23,47600.0,18.0953,18.0953,18.0696,18.0799,47600.0
2013-11-27 12:35:00,35.23,35.27,35.22,35.23,32900.0,18.0799,18.1004,18.0747,18.0799,32900.0
2013-11-27 12:40:00,35.23,35.24,35.2,35.2,40100.0,18.0799,18.085,18.0645,18.0645,40100.0
2013-11-27 12:45:00,35.2,35.21,35.15,35.16,66600.0,18.0645,18.0696,18.0388,18.044,66600.0
2013-11-27 12:50:00,35.16,35.16,35.11,35.15,53200.0,18.044,18.044,18.0183,18.0388,53200.0
2013-11-27 12:55:00,35.15,35.19,35.14,35.15,44800.0,18.0388,18.0594,18.0337,18.0388,44800.0
2013-11-27 13:00:00,35.14,35.15,35.11,35.11,37700.0,18.0337,18.0388,18.0183,18.0183,37700.0
2013-11-27 13:05:00,35.11,35.16,35.11,35.12,87600.0,18.0183,18.044,18.0183,18.0234,87600.0
2013-11-27 13:10:00,35.12,35.17,35.12,35.15,61600.0,18.0234,18.0491,18.0234,18.0388,61600.0
2013-11-27 13:15:00,35.16,35.16,35.13,35.13,23100.0,18.044,18.044,18.0286,18.0286,23100.0
2013-11-27 13:20:00,35.13,35.15,35.12,35.15,35000.0,18.0286,18.0388,18.0234,18.0388,35000.0
2013-11-27 13:25:00,35.15,35.2,35.15,35.18,60100.0,18.0388,18.0645,18.0388,18.0542,60100.0
2013-11-27 13:30:00,35.18,35.22,35.18,35.22,42200.0,18.0542,18.0747,18.0542,18.0747,42200.0
2013-11-27 13:35:00,35.22,35.22,35.18,35.18,28800.0,18.0747,18.0747,18.0542,18.0542,28800.0
2013-11-27 13:40:00,35.18,35.19,35.17,35.19,41100.0,18.0542,18.0594,18.0491,18.0594,41100.0
2013-11-27 13:45:00,35.18,35.19,35.17,35.18,47600.0,18.0542,18.0594,18.0491,18.0542,47600.0
2013-11-27 13:50:00,35.19,35.19,35.18,35.19,37200.0,18.0594,18.0594,18.0542,18.0594,37200.0
2013-11-27 13:55:00,35.18,35.19,35.17,35.18,44200.0,18.0542,18.0594,18.0491,18.0542,44200.0
2013-11-27 14:00:00,35.18,35.19,35.16,35.18,93300.0,18.0542,18.0594,18.044,18.0542,93300.0
2013-11-27 14:05:00,35.18,35.18,35.17,35.18,38200.0,18.0542,18.0542,18.0491,18.0542,38200.0
2013-11-27 14:10:00,35.18,35.18,35.17,35.18,15300.0,18.0542,18.0542,18.0491,18.0542,15300.0
2013-11-27 14:15:00,35.18,35.18,35.17,35.18,27600.0,18.0542,18.0542,18.0491,18.0542,27600.0
2013-11-27 14:20:00,35.18,35.18,35.13,35.13,96500.0,18.0542,18.0542,18.0286,18.0286,96500.0
2013-11-27 14:25:00,35.13,35.14,35.13,35.14,68800.0,18.0286,18.0337,18.0286,18.0337,68800.0
2013-11-27 14:30:00,35.14,35.24,35.13,35.23,49800.0,18.0337,18.085,18.0286,18.0799,49800.0
2013-11-27 14:35:00,35.23,35.26,35.21,35.22,41700.0,18.0799,18.0953,18.0696,18.0747,41700.0
2013-11-27 14:40:00,35.22,35.22,35.21,35.22,18700.0,18.0747,18.0747,18.0696,18.0747,18700.0
2013-11-27 14:45:00,35.22,35.23,35.21,35.23,53800.0,18.0747,18.0799,18.0696,18.0799,53800.0
2013-11-27 14:50:00,35.23,35.23,35.22,35.23,39000.0,18.0799,18.0799,18.0747,18.0799,39000.0
2013-11-27 14:55:00,35.23,35.23,35.2,35.23,80900.0,18.0799,18.0799,18.0645,18.0799,80900.0
2013-11-27 15:00:00,35.23,35.23,35.19,35.2,53400.0,18.0799,18.0799,18.0594,18.0645,53400.0
2013-11-27 15:05:00,35.19,35.2,35.19,35.19,42800.0,18.0594,18.0645,18.0594,18.0594,42800.0
2013-11-27 15:10:00,35.2,35.2,35.15,35.16,73800.0,18.0645,18.0645,18.0388,18.044,73800.0
2013-11-27 15:15:00,35.15,35.19,35.15,35.18,70100.0,18.0388,18.0594,18.0388,18.0542,70100.0
2013-11-27 15:20:00,35.18,35.19,35.18,35.19,28600.0,18.0542,18.0594,18.0542,18.0594,28600.0
2013-11-27 15:25:00,35.19,35.19,35.18,35.19,48100.0,18.0594,18.0594,18.0542,18.0594,48100.0
2013-11-27 15:30:00,35.19,35.19,35.18,35.19,53400.0,18.0594,18.0594,18.0542,18.0594,53400.0
2013-11-27 15:35:00,35.19,35.23,35.18,35.19,167300.0,18.0594,18.0799,18.0542,18.0594,167300.0
2013-11-27 15:40:00,35.19,35.2,35.19,35.19,72100.0,18.0594,18.0645,18.0594,18.0594,72100.0
2013-11-27 15:45:00,35.19,35.21,35.17,35.2,167300.0,18.0594,18.0696,18.0491,18.0645,167300.0
2013-11-27 15:50:00,35.2,35.26,35.18,35.19,284600.0,18.0645,18.0953,18.0542,18.0594,284600.0
2013-11-27 15:55:00,35.19,35.23,35.18,35.19,379400.0,18.0594,18.0799,18.0542,18.0594,379400.0
2013-11-29 09:30:00,35.38,35.46,35.24,35.38,116200.0,18.1569,18.1979,18.085,18.1569,116200.0
2013-11-29 09:35:00,35.35,35.39,35.24,35.39,29100.0,18.1415,18.162,18.085,18.162,29100.0
2013-11-29 09:40:00,35.37,35.45,35.33,35.41,38400.0,18.1517,18.1928,18.1312,18.1723,38400.0
2013-11-29 09:45:00,35.42,35.45,35.39,35.41,38300.0,18.1774,18.1928,18.162,18.1723,38300.0
2013-11-29 09:50:00,35.41,35.51,35.38,35.5,61300.0,18.1723,18.2236,18.1569,18.2184,61300.0
2013-11-29 09:55:00,35.5,35.53,35.4,35.4,27700.0,18.2184,18.2338,18.1671,18.1671,27700.0
2013-11-29 10:00:00,35.39,35.41,35.35,35.41,79300.0,18.162,18.1723,18.1415,18.1723,79300.0
2013-11-29 10:05:00,35.41,35.41,35.4,35.4,47600.0,18.1723,18.1723,18.1671,18.1671,47600.0
2013-11-29 10:10:00,35.41,35.47,35.4,35.44,28500.0,18.1723,18.203,18.1671,18.1877,28500.0
2013-11-29 10:15:00,35.44,35.48,35.44,35.46,22300.0,18.1877,18.2082,18.1877,18.1979,22300.0
2013-11-29 10:20:00,35.46,35.47,35.4,35.42,138700.0,18.1979,18.203,18.1671,18.1774,138700.0
2013-11-29 10:25:00,35.43,35.46,35.4,35.45,15800.0,18.1825,18.1979,18.1671,18.1928,15800.0
2013-11-29 10:30:00,35.45,35.45,35.4,35.4,20900.0,18.1928,18.1928,18.1671,18.1671,20900.0
2013-11-29 10:35:00,35.41,35.43,35.39,35.39,23900.0,18.1723,18.1825,18.162,18.162,23900.0
2013-11-29 10:40:00,35.38,35.41,35.36,35.41,57400.0,18.1569,18.1723,18.1466,18.1723,57400.0
2013-11-29 10:45:00,35.41,35.41,35.37,35.37,36400.0,18.1723,18.1723,18.1517,18.1517,36400.0
2013-11-29 10:50:00,35.38,35.42,35.37,35.42,85200.0,18.1569,18.1774,18.1517,18.1774,85200.0
2013-11-29 10:55:00,35.42,35.44,35.38,35.38,109000.0,18.1774,18.1877,18.1569,18.1569,109000.0
2013-11-29 11:00:00,35.39,35.4,35.37,35.39,16800.0,18.162,18.1671,18.1517,18.162,16800.0
2013-11-29 11:05:00,35.39,35.39,35.37,35.38,12100.0,18.162,18.162,18.1517,18.1569,12100.0
2013-11-29 11:10:00,35.38,35.4,35.37,35.38,16700.0,18.1569,18.1671,18.1517,18.1569,16700.0
2013-11-29 11:15:00,35.38,35.39,35.36,35.37,31400.0,18.1569,18.162,18.1466,18.1517,31400.0
2013-11-29 11:20:00,35.37,35.38,35.34,35.35,65900.0,18.1517,18.1569,18.1363,18.1415,65900.0
2013-11-29 11:25:00,35.35,35.38,35.33,35.35,55100.0,18.1415,18.1569,18.1312,18.1415,55100.0
2013-11-29 11:30:00,35.35,35.39,35.35,35.37,41300.0,18.1415,18.162,18.1415,18.1517,41300.0
2013-11-29 11:35:00,35.37,35.39,35.36,35.36,22600.0,18.1517,18.162,18.1466,18.1466,22600.0
2013-11-29 11:40:00,35.36,35.37,35.31,35.34,20600.0,18.1466,18.1517,18.1209,18.1363,20600.0
2013-11-29 11:45:00,35.35,35.35,35.31,35.32,59500.0,18.1415,18.1415,18.1209,18.1261,59500.0
2013-11-29 11:50:00,35.33,35.33,35.27,35.27,15700.0,18.1312,18.1312,18.1004,18.1004,15700.0
2013-11-29 11:55:00,35.28,35.28,35.24,35.25,7600.0,18.1055,18.1055,18.085,18.0901,7600.0
2013-11-29 12:00:00,35.25,35.27,35.22,35.22,20800.0,18.0901,18.1004,18.0747,18.0747,20800.0
2013-11-29 12:05:00,35.23,35.26,35.21,35.24,38900.0,18.0799,18.0953,18.0696,18.085,38900.0
2013-11-29 12:10:00,35.25,35.33,35.25,35.32,54000.0,18.0901,18.1312,18.0901,18.1261,54000.0
2013-11-29 12:15:00,35.33,35.37,35.31,35.37,31100.0,18.1312,18.1517,18.1209,18.1517,31100.0
2013-11-29 12:20:00,35.37,35.41,35.36,35.41,28600.0,18.1517,18.1723,18.1466,18.1723,28600.0
2013-11-29 12:25:00,35.41,35.41,35.33,35.34,39900.0,18.1723,18.1723,18.1312,18.1363,39900.0
2013-11-29 12:30:00,35.33,35.34,35.29,35.3,31900.0,18.1312,18.1363,18.1107,18.1158,31900.0
2013-11-29 12:35:00,35.3,35.3,35.29,35.3,27600.0,18.1158,18.1158,18.1107,18.1158,27600.0
2013-11-29 12:40:00,35.3,35.36,35.27,35.27,68200.0,18.1158,18.1466,18.1004,18.1004,68200.0
2013-11-29 12:45:00,35.27,35.3,35.19,35.2,87500.0,18.1004,18.1158,18.0594,18.0645,87500.0
2013-11-29 12:50:00,35.2,35.26,35.14,35.26,87400.0,18.0645,18.0953,18.0337,18.0953,87400.0
2013-11-29 12:55:00,35.26,35.26,35.18,35.22,159700.0,18.0953,18.0953,18.0542,18.0747,159700.0
2013-12-02 09:30:00,35.34,35.48,35.16,35.2,115200.0,18.1363,18.2082,18.044,18.0645,115200.0
2013-12-02 09:35:00,35.22,35.33,35.2,35.26,36400.0,18.0747,18.1312,18.0645,18.0953,36400.0
2013-12-02 09:40:00,35.25,35.25,35.06,35.08,64100.0,18.0901,18.0901,17.9926,18.0029,64100.0
2013-12-02 09:45:00,35.07,35.13,35.02,35.13,55200.0,17.9978,18.0286,17.9721,18.0286,55200.0
2013-12-02 09:50:00,35.12,35.24,35.12,35.19,40400.0,18.0234,18.085,18.0234,18.0594,40400.0
2013-12-02 09:55:00,35.18,35.19,35.11,35.14,29900.0,18.0542,18.0594,18.0183,18.0337,29900.0
2013-12-02 10:00:00,35.15,35.16,35.09,35.1,70800.0,18.0388,18.044,18.008,18.0132,70800.0
2013-12-02 10:05:00,35.1,35.12,35.04,35.04,160800.0,18.0132,18.0234,17.9824,17.9824,160800.0
2013-12-02 10:10:00,35.03,35.08,35.02,35.07,73400.0,17.9772,18.0029,17.9721,17.9978,73400.0
2013-12-02 10:15:00,35.08,35.12,35.04,35.04,35200.0,18.0029,18.0234,17.9824,17.9824,35200.0
2013-12-02 10:20:00,35.05,35.16,35.05,35.15,51300.0,17.9875,18.044,17.9875,18.0388,51300.0
2013-12-02 10:25:00,35.16,35.2,35.15,35.17,29900.0,18.044,18.0645,18.0388,18.0491,29900.0
2013-12-02 10:30:00,35.17,35.18,35.16,35.16,17500.0,18.0491,18.0542,18.044,18.044,17500.0
2013-12-02 10:35:00,35.15,35.22,35.15,35.22,29900.0,18.0388,18.0747,18.0388,18.0747,29900.0
2013-12-02 10:40:00,35.21,35.22,35.2,35.21,20300.0,18.0696,18.0747,18.0645,18.0696,20300.0
2013-12-02 10:45:00,35.21,35.22,35.18,35.21,26500.0,18.0696,18.0747,18.0542,18.0696,26500.0
2013-12-02 10:50:00,35.2,35.27,35.2,35.27,41200.0,18.0645,18.1004,18.0645,18.1004,41200.0
2013-12-02 10:55:00,35.28,35.29,35.26,35.28,27300.0,18.1055,18.1107,18.0953,18.1055,27300.0
2013-12-02 11:00:00,35.28,35.29,35.27,35.28,29300.0,18.1055,18.1107,18.1004,18.1055,29300.0
2013-12-02 11:05:00,35.27,35.3,35.27,35.29,35600.0,18.1004,18.1158,18.1004,18.1107,35600.0
2013-12-02 11:10:00,35.28,35.3,35.26,35.3,11200.0,18.1055,18.1158,18.0953,18.1158,11200.0
2013-12-02 11:15:00,35.29,35.32,35.29,35.32,20400.0,18.1107,18.1261,18.1107,18.1261,20400.0
2013-12-02 11:20:00,35.32,35.36,35.31,35.36,32100.0,18.1261,18.1466,18.1209,18.1466,32100.0
2013-12-02 11:25:00,35.36,35.43,35.35,35.43,41400.0,18.1466,18.1825,18.1415,18.1825,41400.0
2013-12-02 11:30:00,35.43,35.48,35.42,35.48,64300.0,18.1825,18.2082,18.1774,18.2082,64300.0
2013-12-02 11:35:00,35.47,35.48,35.45,35.46,44300.0,18.203,18.2082,18.1928,18.1979,44300.0
2013-12-02 11:40:00,35.46,35.47,35.45,35.45,29900.0,18.1979,18.203,18.1928,18.1928,29900.0
2013-12-02 11:45:00,35.45,35.48,35.45,35.48,19000.0,18.1928,18.2082,18.1928,18.2082,19000.0
2013-12-02 11:50:00,35.48,35.5,35.47,35.49,50800.0,18.2082,18.2184,18.203,18.2133,50800.0
2013-12-02 11:55:00,35.49,35.54,35.49,35.52,40000.0,18.2133,18.239,18.2133,18.2287,40000.0
2013-12-02 12:00:00,35.52,35.57,35.52,35.54,44300.0,18.2287,18.2544,18.2287,18.239,44300.0
2013-12-02 12:05:00,35.54,35.57,35.53,35.53,32700.0,18.239,18.2544,18.2338,18.2338,32700.0
2013-12-02 12:10:00,35.54,35.6,35.53,35.6,37700.0,18.239,18.2698,18.2338,18.2698,37700.0
2013-12-02 12:15:00,35.6,35.61,35.59,35.6,36600.0,18.2698,18.2749,18.2646,18.2698,36600.0
2013-12-02 12:20:00,35.59,35.62,35.59,35.61,32600.0,18.2646,18.28,18.2646,18.2749,32600.0
2013-12-02 12:25:00,35.61,35.62,35.56,35.58,39800.0,18.2749,18.28,18.2492,18.2595,39800.0
2013-12-02 12:30:00,35.58,35.58,35.52,35.54,18200.0,18.2595,18.2595,18.2287,18.239,18200.0
2013-12-02 12:35:00,35.55,35.55,35.53,35.53,10500.0,18.2441,18.2441,18.2338,18.2338,10500.0
2013-12-02 12:40:00,35.53,35.59,35.53,35.58,44700.0,18.2338,18.2646,18.2338,18.2595,44700.0
2013-12-02 12:45:00,35.58,35.61,35.58,35.6,12600.0,18.2595,18.2749,18.2595,18.2698,12600.0
2013-12-02 12:50:00,35.6,35.66,35.6,35.66,41100.0,18.2698,18.3006,18.2698,18.3006,41100.0
2013-12-02 12:55:00,35.66,35.66,35.63,35.65,41800.0,18.3006,18.3006,18.2852,18.2954,41800.0
2013-12-02 13:00:00,35.64,35.66,35.63,35.64,39200.0,18.2903,18.3006,18.2852,18.2903,39200.0
2013-12-02 13:05:00,35.64,35.64,35.62,35.63,10400.0,18.2903,18.2903,18.28,18.2852,10400.0
2013-12-02 13:10:00,35.62,35.62,35.61,35.62,11000.0,18.28,18.28,18.2749,18.28,11000.0
2013-12-02 13:15:00,35.62,35.62,35.61,35.62,17200.0,18.28,18.28,18.2749,18.28,17200.0
2013-12-02 13:20:00,35.61,35.64,35.61,35.63,32300.0,18.2749,18.2903,18.2749,18.2852,32300.0
2013-12-02 13:25:00,35.64,35.69,35.64,35.66,48700.0,18.2903,18.3159,18.2903,18.3006,48700.0
2013-12-02 13:30:00,35.66,35.67,35.63,35.65,42300.0,18.3006,18.3057,18.2852,18.2954,42300.0
2013-12-02 13:35:00,35.64,35.66,35.62,35.63,78700.0,18.2903,18.3006,18.28,18.2852,78700.0
2013-12-02 13:40:00,35.63,35.63,35.58,35.58,25700.0,18.2852,18.2852,18.2595,18.2595,25700.0
2013-12-02 13:45:00,35.57,35.59,35.53,35.55,59500.0,18.2544,18.2646,18.2338,18.2441,59500.0
2013-12-02 13:50:00,35.55,35.59,35.53,35.57,25300.0,18.2441,18.2646,18.2338,18.2544,25300.0
2013-12-02 13:55:00,35.57,35.59,35.56,35.57,25100.0,18.2544,18.2646,18.2492,18.2544,25100.0
2013-12-02 14:00:00,35.56,35.58,35.55,35.55,14600.0,18.2492,18.2595,18.2441,18.2441,14600.0
2013-12-02 14:05:00,35.55,35.56,35.51,35.52,31300.0,18.2441,18.2492,18.2236,18.2287,31300.0
2013-12-02 14:10:00,35.52,35.53,35.45,35.47,58600.0,18.2287,18.2338,18.1928,18.203,58600.0
2013-12-02 14:15:00,35.47,35.47,35.42,35.42,41600.0,18.203,18.203,18.1774,18.1774,41600.0
2013-12-02 14:20:00,35.42,35.43,35.37,35.41,56100.0,18.1774,18.1825,18.1517,18.1723,56100.0
2013-12-02 14:25:00,35.42,35.42,35.36,35.37,35300.0,18.1774,18.1774,18.1466,18.1517,35300.0
2013-12-02 14:30:00,35.36,35.37,35.34,35.34,21000.0,18.1466,18.1517,18.1363,18.1363,21000.0
2013-12-02 14:35:00,35.34,35.36,35.29,35.29,45500.0,18.1363,18.1466,18.1107,18.1107,45500.0
2013-12-02 14:40:00,35.29,35.33,35.28,35.29,41000.0,18.1107,18.1312,18.1055,18.1107,41000.0
2013-12-02 14:45:00,35.3,35.3,35.26,35.27,26800.0,18.1158,18.1158,18.0953,18.1004,26800.0
2013-12-02 14:50:00,35.27,35.29,35.25,35.29,38000.0,18.1004,18.1107,18.0901,18.1107,38000.0
2013-12-02 14:55:00,35.28,35.34,35.28,35.34,30100.0,18.1055,18.1363,18.1055,18.1363,30100.0
2013-12-02 15:00:00,35.34,35.38,35.34,35.38,40500.0,18.1363,18.1569,18.1363,18.1569,40500.0
2013-12-02 15:05:00,35.38,35.4,35.37,35.38,41900.0,18.1569,18.1671,18.1517,18.1569,41900.0
2013-12-02 15:10:00,35.38,35.39,35.36,35.37,31600.0,18.1569,18.162,18.1466,18.1517,31600.0
2013-12-02 15:15:00,35.36,35.37,35.31,35.31,55100.0,18.1466,18.1517,18.1209,18.1209,55100.0
2013-12-02 15:20:00,35.31,35.33,35.3,35.31,33600.0,18.1209,18.1312,18.1158,18.1209,33600.0
2013-12-02 15:25:00,35.31,35.32,35.23,35.24,52700.0,18.1209,18.1261,18.0799,18.085,52700.0
2013-12-02 15:30:00,35.23,35.25,35.2,35.21,64800.0,18.0799,18.0901,18.0645,18.0696,64800.0
2013-12-02 15:35:00,35.21,35.22,35.18,35.19,44900.0,18.0696,18.0747,18.0542,18.0594,44900.0
2013-12-02 15:40:00,35.19,35.21,35.14,35.16,59400.0,18.0594,18.0696,18.0337,18.044,59400.0
2013-12-02 15:45:00,35.16,35.22,35.14,35.2,106100.0,18.044,18.0747,18.0337,18.0645,106100.0
2013-12-02 15:50:00,35.19,35.2,35.13,35.16,63800.0,18.0594,18.0645,18.0286,18.044,63800.0
2013-12-02 15:55:00,35.16,35.18,35.13,35.18,158200.0,18.044,18.0542,18.0286,18.0542,158200.0
2013-12-03 09:30:00,34.94,35.13,34.94,35.07,63200.0,17.9311,18.0286,17.9311,17.9978,63200.0
2013-12-03 09:35:00,35.11,35.16,35.08,35.12,55800.0,18.0183,18.044,18.0029,18.0234,55800.0
2013-12-03 09:40:00,35.14,35.32,35.12,35.31,58800.0,18.0337,18.1261,18.0234,18.1209,58800.0
2013-12-03 09:45:00,35.32,35.32,35.23,35.32,64400.0,18.1261,18.1261,18.0799,18.1261,64400.0
2013-12-03 09:50:00,35.32,35.47,35.32,35.45,83700.0,18.1261,18.203,18.1261,18.1928,83700.0
2013-12-03 09:55:00,35.46,35.62,35.45,35.58,93400.0,18.1979,18.28,18.1928,18.2595,93400.0
2013-12-03 10:00:00,35.58,35.62,35.54,35.57,75100.0,18.2595,18.28,18.239,18.2544,75100.0
2013-12-03 10:05:00,35.58,35.63,35.57,35.58,69700.0,18.2595,18.2852,18.2544,18.2595,69700.0
2013-12-03 10:10:00,35.58,35.61,35.53,35.54,46000.0,18.2595,18.2749,18.2338,18.239,46000.0
2013-12-03 10:15:00,35.53,35.61,35.53,35.58,60300.0,18.2338,18.2749,18.2338,18.2595,60300.0
2013-12-03 10:20:00,35.59,35.65,35.59,35.62,47200.0,18.2646,18.2954,18.2646,18.28,47200.0
2013-12-03 10:25:00,35.63,35.64,35.6,35.63,33800.0,18.2852,18.2903,18.2698,18.2852,33800.0
2013-12-03 10:30:00,35.64,35.65,35.61,35.65,41400.0,18.2903,18.2954,18.2749,18.2954,41400.0
2013-12-03 10:35:00,35.65,35.66,35.58,35.62,58100.0,18.2954,18.3006,18.2595,18.28,58100.0
2013-12-03 10:40:00,35.61,35.67,35.6,35.66,68300.0,18.2749,18.3057,18.2698,18.3006,68300.0
2013-12-03 10:45:00,35.65,35.71,35.63,35.7,60800.0,18.2954,18.3262,18.2852,18.3211,60800.0
2013-12-03 10:50:00,35.7,35.75,35.69,35.75,49100.0,18.3211,18.3467,18.3159,18.3467,49100.0
2013-12-03 10:55:00,35.74,35.82,35.74,35.78,114300.0,18.3416,18.3827,18.3416,18.3621,114300.0
2013-12-03 11:00:00,35.78,35.78,35.64,35.66,102200.0,18.3621,18.3621,18.2903,18.3006,102200.0
2013-12-03 11:05:00,35.66,35.71,35.65,35.7,42100.0,18.3006,18.3262,18.2954,18.3211,42100.0
2013-12-03 11:10:00,35.71,35.74,35.71,35.73,49200.0,18.3262,18.3416,18.3262,18.3365,49200.0
2013-12-03 11:15:00,35.73,35.75,35.71,35.72,143500.0,18.3365,18.3467,18.3262,18.3313,143500.0
2013-12-03 11:20:00,35.72,35.78,35.72,35.78,264800.0,18.3313,18.3621,18.3313,18.3621,264800.0
2013-12-03 11:25:00,35.79,35.87,35.78,35.79,159400.0,18.3673,18.4083,18.3621,18.3673,159400.0
2013-12-03 11:30:00,35.78,35.94,35.75,35.87,271200.0,18.3621,18.4442,18.3467,18.4083,271200.0
2013-12-03 11:35:00,35.86,35.98,35.86,35.97,64900.0,18.4032,18.4648,18.4032,18.4596,64900.0
2013-12-03 11:40:00,35.97,35.99,35.92,35.98,85600.0,18.4596,18.4699,18.434,18.4648,85600.0
2013-12-03 11:45:00,35.98,35.99,35.95,35.97,80500.0,18.4648,18.4699,18.4494,18.4596,80500.0
2013-12-03 11:50:00,35.97,36.01,35.92,35.99,154300.0,18.4596,18.4802,18.434,18.4699,154300.0
2013-12-03 11:55:00,35.99,36.0,35.96,35.97,73100.0,18.4699,18.475,18.4545,18.4596,73100.0
2013-12-03 12:00:00,35.97,35.97,35.93,35.96,59500.0,18.4596,18.4596,18.4391,18.4545,59500.0
2013-12-03 12:05:00,35.96,36.03,35.95,36.03,150100.0,18.4545,18.4904,18.4494,18.4904,150100.0
2013-12-03 12:10:00,36.02,36.05,36.0,36.05,82500.0,18.4853,18.5007,18.475,18.5007,82500.0
2013-12-03 12:15:00,36.05,36.07,36.01,36.05,76500.0,18.5007,18.511,18.4802,18.5007,76500.0
2013-12-03 12:20:00,36.05,36.1,36.04,36.06,70700.0,18.5007,18.5264,18.4956,18.5058,70700.0
2013-12-03 12:25:00,36.06,36.07,36.02,36.05,46000.0,18.5058,18.511,18.4853,18.5007,46000.0
2013-12-03 12:30:00,36.06,36.08,36.01,36.08,41100.0,18.5058,18.5161,18.4802,18.5161,41100.0
2013-12-03 12:35:00,36.08,36.1,36.08,36.1,41200.0,18.5161,18.5264,18.5161,18.5264,41200.0
2013-12-03 12:40:00,36.1,36.16,36.1,36.14,63700.0,18.5264,18.5572,18.5264,18.5469,63700.0
2013-12-03 12:45:00,36.14,36.14,36.1,36.12,53000.0,18.5469,18.5469,18.5264,18.5366,53000.0
2013-12-03 12:50:00,36.12,36.18,36.11,36.17,70300.0,18.5366,18.5674,18.5315,18.5623,70300.0
2013-12-03 12:55:00,36.17,36.19,36.16,36.17,70300.0,18.5623,18.5725,18.5572,18.5623,70300.0
2013-12-03 13:00:00,36.16,36.18,36.09,36.09,47400.0,18.5572,18.5674,18.5212,18.5212,47400.0
2013-12-03 13:05:00,36.1,36.22,36.09,36.22,190500.0,18.5264,18.5879,18.5212,18.5879,190500.0
2013-12-03 13:10:00,36.21,36.3,36.19,36.23,165700.0,18.5828,18.629,18.5725,18.5931,165700.0
2013-12-03 13:15:00,36.24,36.27,36.21,36.25,79400.0,18.5982,18.6136,18.5828,18.6033,79400.0
2013-12-03 13:20:00,36.25,36.29,36.21,36.22,58800.0,18.6033,18.6239,18.5828,18.5879,58800.0
2013-12-03 13:25:00,36.22,36.25,36.2,36.23,50000.0,18.5879,18.6033,18.5777,18.5931,50000.0
2013-12-03 13:30:00,36.23,36.24,36.21,36.21,148400.0,18.5931,18.5982,18.5828,18.5828,148400.0
2013-12-03 13:35:00,36.22,36.22,36.11,36.14,92000.0,18.5879,18.5879,18.5315,18.5469,92000.0
2013-12-03 13:40:00,36.14,36.16,36.12,36.13,40900.0,18.5469,18.5572,18.5366,18.5418,40900.0
2013-12-03 13:45:00,36.13,36.13,36.11,36.12,62000.0,18.5418,18.5418,18.5315,18.5366,62000.0
2013-12-03 13:50:00,36.11,36.12,36.07,36.1,42000.0,18.5315,18.5366,18.511,18.5264,42000.0
2013-12-03 13:55:00,36.1,36.19,36.09,36.11,185200.0,18.5264,18.5725,18.5212,18.5315,185200.0
2013-12-03 14:00:00,36.11,36.13,36.1,36.12,97200.0,18.5315,18.5418,18.5264,18.5366,97200.0
2013-12-03 14:05:00,36.13,36.13,36.07,36.07,73700.0,18.5418,18.5418,18.511,18.511,73700.0
2013-12-03 14:10:00,36.08,36.1,36.07,36.1,59200.0,18.5161,18.5264,18.511,18.5264,59200.0
2013-12-03 14:15:00,36.09,36.1,36.02,36.02,94300.0,18.5212,18.5264,18.4853,18.4853,94300.0
2013-12-03 14:20:00,36.03,36.04,36.01,36.02,73300.0,18.4904,18.4956,18.4802,18.4853,73300.0
2013-12-03 14:25:00,36.02,36.05,36.01,36.05,69400.0,18.4853,18.5007,18.4802,18.5007,69400.0
2013-12-03 14:30:00,36.05,36.1,36.04,36.09,117400.0,18.5007,18.5264,18.4956,18.5212,117400.0
2013-12-03 14:35:00,36.09,36.1,36.09,36.09,29000.0,18.5212,18.5264,18.5212,18.5212,29000.0
2013-12-03 14:40:00,36.09,36.1,36.04,36.05,79400.0,18.5212,18.5264,18.4956,18.5007,79400.0
2013-12-03 14:45:00,36.05,36.13,36.05,36.12,135800.0,18.5007,18.5418,18.5007,18.5366,135800.0
2013-12-03 14:50:00,36.13,36.2,36.13,36.19,117200.0,18.5418,18.5777,18.5418,18.5725,117200.0
2013-12-03 14:55:00,36.19,36.2,36.19,36.2,46500.0,18.5725,18.5777,18.5725,18.5777,46500.0
2013-12-03 15:00:00,36.2,36.2,36.14,36.15,48900.0,18.5777,18.5777,18.5469,18.552,48900.0
2013-12-03 15:05:00,36.15,36.16,36.14,36.15,93600.0,18.552,18.5572,18.5469,18.552,93600.0
2013-12-03 15:10:00,36.15,36.16,36.14,36.14,48200.0,18.552,18.5572,18.5469,18.5469,48200.0
2013-12-03 15:15:00,36.14,36.17,36.14,36.14,115200.0,18.5469,18.5623,18.5469,18.5469,115200.0
2013-12-03 15:20:00,36.14,36.15,36.14,36.14,44400.0,18.5469,18.552,18.5469,18.5469,44400.0
2013-12-03 15:25:00,36.15,36.15,36.12,36.13,88100.0,18.552,18.552,18.5366,18.5418,88100.0
2013-12-03 15:30:00,36.13,36.15,36.12,36.14,215500.0,18.5418,18.552,18.5366,18.5469,215500.0
2013-12-03 15:35:00,36.14,36.14,36.12,36.14,162800.0,18.5469,18.5469,18.5366,18.5469,162800.0
2013-12-03 15:40:00,36.14,36.22,36.13,36.22,164800.0,18.5469,18.5879,18.5418,18.5879,164800.0
2013-12-03 15:45:00,36.22,36.25,36.2,36.25,231200.0,18.5879,18.6033,18.5777,18.6033,231200.0
2013-12-03 15:50:00,36.24,36.31,36.24,36.31,319200.0,18.5982,18.6341,18.5982,18.6341,319200.0
2013-12-03 15:55:00,36.3,36.33,36.01,36.27,1174000.0,18.629,18.6444,18.4802,18.6136,1174000.0
2013-12-04 09:30:00,36.3,36.3,36.11,36.15,24900.0,18.629,18.629,18.5315,18.552,24900.0
2013-12-04 09:35:00,36.16,36.22,35.92,36.01,296100.0,18.5572,18.5879,18.434,18.4802,296100.0
2013-12-04 09:40:00,36.02,36.02,35.86,35.88,122500.0,18.4853,18.4853,18.4032,18.4135,122500.0
2013-12-04 09:45:00,35.88,36.0,35.87,35.97,147100.0,18.4135,18.475,18.4083,18.4596,147100.0
2013-12-04 09:50:00,35.97,36.04,35.94,35.94,144800.0,18.4596,18.4956,18.4442,18.4442,144800.0
2013-12-04 09:55:00,35.95,35.95,35.83,35.83,256900.0,18.4494,18.4494,18.3878,18.3878,256900.0
2013-12-04 10:00:00,35.83,36.02,35.83,36.02,186400.0,18.3878,18.4853,18.3878,18.4853,186400.0
2013-12-04 10:05:00,36.03,36.28,36.02,36.28,176100.0,18.4904,18.6187,18.4853,18.6187,176100.0
2013-12-04 10:10:00,36.28,36.29,36.18,36.19,156900.0,18.6187,18.6239,18.5674,18.5725,156900.0
2013-12-04 10:15:00,36.2,36.27,36.18,36.25,98000.0,18.5777,18.6136,18.5674,18.6033,98000.0
2013-12-04 10:20:00,36.26,36.42,36.26,36.37,229300.0,18.6085,18.6906,18.6085,18.6649,229300.0
2013-12-04 10:25:00,36.36,36.44,36.36,36.42,143300.0,18.6598,18.7008,18.6598,18.6906,143300.0
2013-12-04 10:30:00,36.42,36.49,36.41,36.41,214500.0,18.6906,18.7265,18.6854,18.6854,214500.0
2013-12-04 10:35:00,36.42,36.5,36.36,36.5,203800.0,18.6906,18.7316,18.6598,18.7316,203800.0
2013-12-04 10:40:00,36.5,36.5,36.41,36.43,98100.0,18.7316,18.7316,18.6854,18.6957,98100.0
2013-12-04 10:45:00,36.43,36.5,36.43,36.46,104200.0,18.6957,18.7316,18.6957,18.7111,104200.0
2013-12-04 10:50:00,36.47,36.56,36.42,36.42,259300.0,18.7162,18.7624,18.6906,18.6906,259300.0
2013-12-04 10:55:00,36.42,36.42,36.33,36.35,226700.0,18.6906,18.6906,18.6444,18.6547,226700.0
2013-12-04 11:00:00,36.35,36.4,36.28,36.37,116500.0,18.6547,18.6803,18.6187,18.6649,116500.0
2013-12-04 11:05:00,36.38,36.38,36.29,36.33,92000.0,18.6701,18.6701,18.6239,18.6444,92000.0
2013-12-04 11:10:00,36.32,36.4,36.32,36.38,184200.0,18.6393,18.6803,18.6393,18.6701,184200.0
2013-12-04 11:15:00,36.38,36.48,36.38,36.48,90300.0,18.6701,18.7214,18.6701,18.7214,90300.0
2013-12-04 11:20:00,36.48,36.54,36.41,36.42,141900.0,18.7214,18.7522,18.6854,18.6906,141900.0
2013-12-04 11:25:00,36.42,36.43,36.38,36.39,81200.0,18.6906,18.6957,18.6701,18.6752,81200.0
2013-12-04 11:30:00,36.4,36.41,36.32,36.39,120900.0,18.6803,18.6854,18.6393,18.6752,120900.0
2013-12-04 11:35:00,36.4,36.5,36.39,36.4,123500.0,18.6803,18.7316,18.6752,18.6803,123500.0
2013-12-04 11:40:00,36.4,36.52,36.39,36.46,184200.0,18.6803,18.7419,18.6752,18.7111,184200.0
2013-12-04 11:45:00,36.47,36.6,36.46,36.57,86100.0,18.7162,18.783,18.7111,18.7676,86100.0
2013-12-04 11:50:00,36.57,36.64,36.54,36.6,101000.0,18.7676,18.8035,18.7522,18.783,101000.0
2013-12-04 11:55:00,36.6,36.74,36.59,36.62,273900.0,18.783,18.8548,18.7778,18.7932,273900.0
2013-12-04 12:00:00,36.61,36.63,36.54,36.58,123100.0,18.7881,18.7984,18.7522,18.7727,123100.0
2013-12-04 12:05:00,36.59,36.59,36.5,36.52,91300.0,18.7778,18.7778,18.7316,18.7419,91300.0
2013-12-04 12:10:00,36.52,36.53,36.49,36.5,106900.0,18.7419,18.747,18.7265,18.7316,106900.0
2013-12-04 12:15:00,36.51,36.59,36.5,36.58,66500.0,18.7368,18.7778,18.7316,18.7727,66500.0
2013-12-04 12:20:00,36.57,36.61,36.54,36.61,102300.0,18.7676,18.7881,18.7522,18.7881,102300.0
2013-12-04 12:25:00,36.61,36.63,36.56,36.61,101000.0,18.7881,18.7984,18.7624,18.7881,101000.0
2013-12-04 12:30:00,36.61,36.7,36.6,36.67,112500.0,18.7881,18.8343,18.783,18.8189,112500.0
2013-12-04 12:35:00,36.67,36.7,36.62,36.63,47400.0,18.8189,18.8343,18.7932,18.7984,47400.0
2013-12-04 12:40:00,36.62,36.73,36.62,36.65,117600.0,18.7932,18.8497,18.7932,18.8086,117600.0
2013-12-04 12:45:00,36.66,36.84,36.65,36.75,126600.0,18.8137,18.9061,18.8086,18.8599,126600.0
2013-12-04 12:50:00,36.76,36.82,36.74,36.81,111900.0,18.8651,18.8959,18.8548,18.8907,111900.0
2013-12-04 12:55:00,36.81,36.91,36.8,36.9,143200.0,18.8907,18.942,18.8856,18.9369,143200.0
2013-12-04 13:00:00,36.9,36.91,36.88,36.89,126400.0,18.9369,18.942,18.9267,18.9318,126400.0
2013-12-04 13:05:00,36.89,36.89,36.79,36.82,115100.0,18.9318,18.9318,18.8805,18.8959,115100.0
2013-12-04 13:10:00,36.82,36.82,36.74,36.75,213300.0,18.8959,18.8959,18.8548,18.8599,213300.0
2013-12-04 13:15:00,36.75,36.83,36.74,36.83,196600.0,18.8599,18.901,18.8548,18.901,196600.0
2013-12-04 13:20:00,36.82,36.86,36.76,36.8,169800.0,18.8959,18.9164,18.8651,18.8856,169800.0
2013-12-04 13:25:00,36.79,36.81,36.68,36.72,124000.0,18.8805,18.8907,18.824,18.8445,124000.0
2013-12-04 13:30:00,36.72,36.81,36.69,36.72,335100.0,18.8445,18.8907,18.8291,18.8445,335100.0
2013-12-04 13:35:00,36.71,36.74,36.62,36.66,262500.0,18.8394,18.8548,18.7932,18.8137,262500.0
2013-12-04 13:40:00,36.66,36.69,36.56,36.56,100500.0,18.8137,18.8291,18.7624,18.7624,100500.0
2013-12-04 13:45:00,36.56,36.7,36.56,36.66,138500.0,18.7624,18.8343,18.7624,18.8137,138500.0
2013-12-04 13:50:00,36.66,36.7,36.65,36.69,189200.0,18.8137,18.8343,18.8086,18.8291,189200.0
2013-12-04 13:55:00,36.7,36.7,36.62,36.65,159800.0,18.8343,18.8343,18.7932,18.8086,159800.0
2013-12-04 14:00:00,36.65,36.66,36.63,36.65,153000.0,18.8086,18.8137,18.7984,18.8086,153000.0
2013-12-04 14:05:00,36.66,36.66,36.62,36.63,176100.0,18.8137,18.8137,18.7932,18.7984,176100.0
2013-12-04 14:10:00,36.63,36.74,36.61,36.7,206800.0,18.7984,18.8548,18.7881,18.8343,206800.0
2013-12-04 14:15:00,36.71,36.71,36.6,36.69,109200.0,18.8394,18.8394,18.783,18.8291,109200.0
2013-12-04 14:20:00,36.68,36.69,36.6,36.63,95500.0,18.824,18.8291,18.783,18.7984,95500.0
2013-12-04 14:25:00,36.63,36.72,36.63,36.66,219700.0,18.7984,18.8445,18.7984,18.8137,219700.0
2013-12-04 14:30:00,36.65,36.79,36.65,36.7,165400.0,18.8086,18.8805,18.8086,18.8343,165400.0
2013-12-04 14:35:00,36.7,36.7,36.65,36.65,91900.0,18.8343,18.8343,18.8086,18.8086,91900.0
2013-12-04 14:40:00,36.66,36.7,36.64,36.68,122400.0,18.8137,18.8343,18.8035,18.824,122400.0
2013-12-04 14:45:00,36.69,36.69,36.6,36.6,93600.0,18.8291,18.8291,18.783,18.783,93600.0
2013-12-04 14:50:00,36.61,36.68,36.59,36.66,176800.0,18.7881,18.824,18.7778,18.8137,176800.0
2013-12-04 14:55:00,36.66,36.68,36.64,36.67,171400.0,18.8137,18.824,18.8035,18.8189,171400.0
2013-12-04 15:00:00,36.66,36.69,36.64,36.66,150300.0,18.8137,18.8291,18.8035,18.8137,150300.0
2013-12-04 15:05:00,36.66,36.71,36.64,36.67,151200.0,18.8137,18.8394,18.8035,18.8189,151200.0
2013-12-04 15:10:00,36.67,36.74,36.66,36.72,198000.0,18.8189,18.8548,18.8137,18.8445,198000.0
2013-12-04 15:15:00,36.73,36.8,36.73,36.73,246100.0,18.8497,18.8856,18.8497,18.8497,246100.0
2013-12-04 15:20:00,36.72,36.72,36.68,36.7,129300.0,18.8445,18.8445,18.824,18.8343,129300.0
2013-12-04 15:25:00,36.7,36.74,36.67,36.7,143900.0,18.8343,18.8548,18.8189,18.8343,143900.0
2013-12-04 15:30:00,36.7,36.79,36.69,36.77,354700.0,18.8343,18.8805,18.8291,18.8702,354700.0
2013-12-04 15:35:00,36.76,36.83,36.73,36.73,193600.0,18.8651,18.901,18.8497,18.8497,193600.0
2013-12-04 15:40:00,36.73,36.84,36.73,36.77,310900.0,18.8497,18.9061,18.8497,18.8702,310900.0
2013-12-04 15:45:00,36.78,36.89,36.77,36.86,473700.0,18.8753,18.9318,18.8702,18.9164,473700.0
2013-12-04 15:50:00,36.86,36.9,36.82,36.89,524400.0,18.9164,18.9369,18.8959,18.9318,524400.0
2013-12-04 15:55:00,36.89,36.9,36.78,36.79,871500.0,18.9318,18.9369,18.8753,18.8805,871500.0
2013-12-05 09:30:00,36.6,36.67,36.38,36.44,90200.0,18.783,18.8189,18.6701,18.7008,90200.0
2013-12-05 09:35:00,36.45,36.49,36.34,36.35,66400.0,18.706,18.7265,18.6495,18.6547,66400.0
2013-12-05 09:40:00,36.35,36.42,36.29,36.31,69500.0,18.6547,18.6906,18.6239,18.6341,69500.0
2013-12-05 09:45:00,36.32,36.34,36.15,36.15,182700.0,18.6393,18.6495,18.552,18.552,182700.0
2013-12-05 09:50:00,36.15,36.17,36.07,36.16,130500.0,18.552,18.5623,18.511,18.5572,130500.0
2013-12-05 09:55:00,36.16,36.22,36.13,36.2,73500.0,18.5572,18.5879,18.5418,18.5777,73500.0
2013-12-05 10:00:00,36.19,36.26,36.16,36.21,144200.0,18.5725,18.6085,18.5572,18.5828,144200.0
2013-12-05 10:05:00,36.2,36.2,36.09,36.09,74500.0,18.5777,18.5777,18.5212,18.5212,74500.0
2013-12-05 10:10:00,36.1,36.24,36.09,36.2,94700.0,18.5264,18.5982,18.5212,18.5777,94700.0
2013-12-05 10:15:00,36.18,36.22,36.13,36.21,34400.0,18.5674,18.5879,18.5418,18.5828,34400.0
2013-12-05 10:20:00,36.21,36.22,36.11,36.12,50900.0,18.5828,18.5879,18.5315,18.5366,50900.0
2013-12-05 10:25:00,36.11,36.22,36.11,36.21,138500.0,18.5315,18.5879,18.5315,18.5828,138500.0
2013-12-05 10:30:00,36.22,36.29,36.22,36.24,97500.0,18.5879,18.6239,18.5879,18.5982,97500.0
2013-12-05 10:35:00,36.23,36.23,36.12,36.16,55500.0,18.5931,18.5931,18.5366,18.5572,55500.0
2013-12-05 10:40:00,36.17,36.19,36.1,36.1,32200.0,18.5623,18.5725,18.5264,18.5264,32200.0
2013-12-05 10:45:00,36.09,36.11,36.05,36.11,37300.0,18.5212,18.5315,18.5007,18.5315,37300.0
2013-12-05 10:50:00,36.11,36.15,36.11,36.14,29300.0,18.5315,18.552,18.5315,18.5469,29300.0
2013-12-05 10:55:00,36.13,36.17,36.1,36.15,75100.0,18.5418,18.5623,18.5264,18.552,75100.0
2013-12-05 11:00:00,36.15,36.21,36.1,36.2,85500.0,18.552,18.5828,18.5264,18.5777,85500.0
2013-12-05 11:05:00,36.19,36.2,36.13,36.19,36900.0,18.5725,18.5777,18.5418,18.5725,36900.0
2013-12-05 11:10:00,36.18,36.27,36.18,36.25,49900.0,18.5674,18.6136,18.5674,18.6033,49900.0
2013-12-05 11:15:00,36.24,36.29,36.23,36.26,48400.0,18.5982,18.6239,18.5931,18.6085,48400.0
2013-12-05 11:20:00,36.25,36.26,36.22,36.26,61500.0,18.6033,18.6085,18.5879,18.6085,61500.0
2013-12-05 11:25:00,36.25,36.28,36.22,36.23,138700.0,18.6033,18.6187,18.5879,18.5931,138700.0
2013-12-05 11:30:00,36.22,36.26,36.19,36.26,48400.0,18.5879,18.6085,18.5725,18.6085,48400.0
2013-12-05 11:35:00,36.26,36.28,36.24,36.28,42800.0,18.6085,18.6187,18.5982,18.6187,42800.0
2013-12-05 11:40:00,36.28,36.29,36.24,36.29,34600.0,18.6187,18.6239,18.5982,18.6239,34600.0
2013-12-05 11:45:00,36.29,36.29,36.23,36.23,37900.0,18.6239,18.6239,18.5931,18.5931,37900.0
2013-12-05 11:50:00,36.24,36.26,36.23,36.26,56400.0,18.5982,18.6085,18.5931,18.6085,56400.0
2013-12-05 11:55:00,36.26,36.26,36.24,36.26,58700.0,18.6085,18.6085,18.5982,18.6085,58700.0
2013-12-05 12:00:00,36.26,36.28,36.25,36.28,22500.0,18.6085,18.6187,18.6033,18.6187,22500.0
2013-12-05 12:05:00,36.29,36.29,36.25,36.26,33700.0,18.6239,18.6239,18.6033,18.6085,33700.0
2013-12-05 12:10:00,36.26,36.28,36.25,36.25,36000.0,18.6085,18.6187,18.6033,18.6033,36000.0
2013-12-05 12:15:00,36.25,36.27,36.25,36.26,24200.0,18.6033,18.6136,18.6033,18.6085,24200.0
2013-12-05 12:20:00,36.25,36.27,36.24,36.25,21700.0,18.6033,18.6136,18.5982,18.6033,21700.0
2013-12-05 12:25:00,36.25,36.27,36.24,36.27,39000.0,18.6033,18.6136,18.5982,18.6136,39000.0
2013-12-05 12:30:00,36.26,36.27,36.25,36.26,31200.0,18.6085,18.6136,18.6033,18.6085,31200.0
2013-12-05 12:35:00,36.26,36.3,36.25,36.3,36800.0,18.6085,18.629,18.6033,18.629,36800.0
2013-12-05 12:40:00,36.3,36.32,36.3,36.31,39000.0,18.629,18.6393,18.629,18.6341,39000.0
2013-12-05 12:45:00,36.3,36.3,36.25,36.25,24100.0,18.629,18.629,18.6033,18.6033,24100.0
2013-12-05 12:50:00,36.26,36.28,36.26,36.28,14500.0,18.6085,18.6187,18.6085,18.6187,14500.0
2013-12-05 12:55:00,36.28,36.33,36.28,36.3,31800.0,18.6187,18.6444,18.6187,18.629,31800.0
2013-12-05 13:00:00,36.3,36.31,36.26,36.26,24800.0,18.629,18.6341,18.6085,18.6085,24800.0
2013-12-05 13:05:00,36.26,36.26,36.24,36.26,30400.0,18.6085,18.6085,18.5982,18.6085,30400.0
2013-12-05 13:10:00,36.26,36.26,36.25,36.25,33700.0,18.6085,18.6085,18.6033,18.6033,33700.0
2013-12-05 13:15:00,36.26,36.26,36.24,36.25,35700.0,18.6085,18.6085,18.5982,18.6033,35700.0
2013-12-05 13:20:00,36.26,36.28,36.23,36.26,36900.0,18.6085,18.6187,18.5931,18.6085,36900.0
2013-12-05 13:25:00,36.26,36.26,36.23,36.25,45700.0,18.6085,18.6085,18.5931,18.6033,45700.0
2013-12-05 13:30:00,36.25,36.26,36.23,36.24,42600.0,18.6033,18.6085,18.5931,18.5982,42600.0
2013-12-05 13:35:00,36.24,36.29,36.24,36.29,60600.0,18.5982,18.6239,18.5982,18.6239,60600.0
2013-12-05 13:40:00,36.29,36.34,36.28,36.31,63600.0,18.6239,18.6495,18.6187,18.6341,63600.0
2013-12-05 13:45:00,36.32,36.36,36.31,36.36,60000.0,18.6393,18.6598,18.6341,18.6598,60000.0
2013-12-05 13:50:00,36.35,36.38,36.33,36.37,105000.0,18.6547,18.6701,18.6444,18.6649,105000.0
2013-12-05 13:55:00,36.36,36.37,36.35,36.35,46100.0,18.6598,18.6649,18.6547,18.6547,46100.0
2013-12-05 14:00:00,36.35,36.46,36.34,36.42,110600.0,18.6547,18.7111,18.6495,18.6906,110600.0
2013-12-05 14:05:00,36.42,36.43,36.34,36.35,53600.0,18.6906,18.6957,18.6495,18.6547,53600.0
2013-12-05 14:10:00,36.36,36.4,36.33,36.34,162800.0,18.6598,18.6803,18.6444,18.6495,162800.0
2013-12-05 14:15:00,36.33,36.4,36.33,36.38,92400.0,18.6444,18.6803,18.6444,18.6701,92400.0
2013-12-05 14:20:00,36.38,36.44,36.38,36.43,47900.0,18.6701,18.7008,18.6701,18.6957,47900.0
2013-12-05 14:25:00,36.42,36.42,36.36,36.38,33600.0,18.6906,18.6906,18.6598,18.6701,33600.0
2013-12-05 14:30:00,36.37,36.39,36.35,36.38,47100.0,18.6649,18.6752,18.6547,18.6701,47100.0
2013-12-05 14:35:00,36.38,36.41,36.37,36.41,86900.0,18.6701,18.6854,18.6649,18.6854,86900.0
2013-12-05 14:40:00,36.41,36.41,36.33,36.36,39100.0,18.6854,18.6854,18.6444,18.6598,39100.0
2013-12-05 14:45:00,36.36,36.36,36.3,36.31,40000.0,18.6598,18.6598,18.629,18.6341,40000.0
2013-12-05 14:50:00,36.31,36.31,36.22,36.22,20000.0,18.6341,18.6341,18.5879,18.5879,20000.0
2013-12-05 14:55:00,36.23,36.25,36.2,36.23,31700.0,18.5931,18.6033,18.5777,18.5931,31700.0
2013-12-05 15:00:00,36.22,36.24,36.19,36.23,54500.0,18.5879,18.5982,18.5725,18.5931,54500.0
2013-12-05 15:05:00,36.23,36.23,36.2,36.2,62000.0,18.5931,18.5931,18.5777,18.5777,62000.0
2013-12-05 15:10:00,36.2,36.21,36.13,36.13,54000.0,18.5777,18.5828,18.5418,18.5418,54000.0
2013-12-05 15:15:00,36.13,36.18,36.11,36.17,112100.0,18.5418,18.5674,18.5315,18.5623,112100.0
2013-12-05 15:20:00,36.18,36.24,36.15,36.24,67000.0,18.5674,18.5982,18.552,18.5982,67000.0
2013-12-05 15:25:00,36.23,36.32,36.23,36.32,112900.0,18.5931,18.6393,18.5931,18.6393,112900.0
2013-12-05 15:30:00,36.32,36.38,36.31,36.35,94500.0,18.6393,18.6701,18.6341,18.6547,94500.0
2013-12-05 15:35:00,36.34,36.35,36.3,36.34,162200.0,18.6495,18.6547,18.629,18.6495,162200.0
2013-12-05 15:40:00,36.34,36.36,36.28,36.28,291400.0,18.6495,18.6598,18.6187,18.6187,291400.0
2013-12-05 15:45:00,36.28,36.3,36.26,36.29,295200.0,18.6187,18.629,18.6085,18.6239,295200.0
2013-12-05 15:50:00,36.29,36.33,36.26,36.32,768800.0,18.6239,18.6444,18.6085,18.6393,768800.0
2013-12-05 15:55:00,36.32,36.35,36.26,36.29,596000.0,18.6393,18.6547,18.6085,18.6239,596000.0
2013-12-06 09:30:00,36.5,36.64,36.46,36.53,56600.0,18.7316,18.8035,18.7111,18.747,56600.0
2013-12-06 09:35:00,36.55,36.57,36.47,36.48,29300.0,18.7573,18.7676,18.7162,18.7214,29300.0
2013-12-06 09:40:00,36.48,36.48,36.34,36.34,46200.0,18.7214,18.7214,18.6495,18.6495,46200.0
2013-12-06 09:45:00,36.34,36.42,36.26,36.28,127700.0,18.6495,18.6906,18.6085,18.6187,127700.0
2013-12-06 09:50:00,36.29,36.3,36.23,36.23,68900.0,18.6239,18.629,18.5931,18.5931,68900.0
2013-12-06 09:55:00,36.23,36.27,36.12,36.12,52700.0,18.5931,18.6136,18.5366,18.5366,52700.0
2013-12-06 10:00:00,36.13,36.33,36.13,36.27,88700.0,18.5418,18.6444,18.5418,18.6136,88700.0
2013-12-06 10:05:00,36.27,36.28,36.19,36.22,53900.0,18.6136,18.6187,18.5725,18.5879,53900.0
2013-12-06 10:10:00,36.22,36.25,36.19,36.2,41800.0,18.5879,18.6033,18.5725,18.5777,41800.0
2013-12-06 10:15:00,36.21,36.41,36.2,36.39,81700.0,18.5828,18.6854,18.5777,18.6752,81700.0
2013-12-06 10:20:00,36.38,36.39,36.31,36.31,161400.0,18.6701,18.6752,18.6341,18.6341,161400.0
2013-12-06 10:25:00,36.31,36.36,36.3,36.33,46500.0,18.6341,18.6598,18.629,18.6444,46500.0
2013-12-06 10:30:00,36.32,36.33,36.25,36.28,31600.0,18.6393,18.6444,18.6033,18.6187,31600.0
2013-12-06 10:35:00,36.27,36.32,36.24,36.27,31300.0,18.6136,18.6393,18.5982,18.6136,31300.0
2013-12-06 10:40:00,36.26,36.29,36.2,36.25,50800.0,18.6085,18.6239,18.5777,18.6033,50800.0
2013-12-06 10:45:00,36.25,36.25,36.14,36.16,45000.0,18.6033,18.6033,18.5469,18.5572,45000.0
2013-12-06 10:50:00,36.15,36.15,36.07,36.1,32700.0,18.552,18.552,18.511,18.5264,32700.0
2013-12-06 10:55:00,36.1,36.15,36.08,36.08,65400.0,18.5264,18.552,18.5161,18.5161,65400.0
2013-12-06 11:00:00,36.08,36.15,36.07,36.12,32000.0,18.5161,18.552,18.511,18.5366,32000.0
2013-12-06 11:05:00,36.12,36.13,36.1,36.11,27100.0,18.5366,18.5418,18.5264,18.5315,27100.0
2013-12-06 11:10:00,36.11,36.22,36.1,36.19,130700.0,18.5315,18.5879,18.5264,18.5725,130700.0
2013-12-06 11:15:00,36.18,36.21,36.13,36.14,37200.0,18.5674,18.5828,18.5418,18.5469,37200.0
2013-12-06 11:20:00,36.14,36.16,36.08,36.08,122200.0,18.5469,18.5572,18.5161,18.5161,122200.0
2013-12-06 11:25:00,36.08,36.11,36.07,36.09,34000.0,18.5161,18.5315,18.511,18.5212,34000.0
2013-12-06 11:30:00,36.09,36.14,36.09,36.11,57700.0,18.5212,18.5469,18.5212,18.5315,57700.0
2013-12-06 11:35:00,36.1,36.17,36.09,36.16,50200.0,18.5264,18.5623,18.5212,18.5572,50200.0
2013-12-06 11:40:00,36.16,36.2,36.15,36.17,14900.0,18.5572,18.5777,18.552,18.5623,14900.0
2013-12-06 11:45:00,36.17,36.19,36.12,36.12,29900.0,18.5623,18.5725,18.5366,18.5366,29900.0
2013-12-06 11:50:00,36.12,36.13,36.08,36.08,33800.0,18.5366,18.5418,18.5161,18.5161,33800.0
2013-12-06 11:55:00,36.08,36.22,36.07,36.21,85800.0,18.5161,18.5879,18.511,18.5828,85800.0
2013-12-06 12:00:00,36.22,36.28,36.21,36.28,14200.0,18.5879,18.6187,18.5828,18.6187,14200.0
2013-12-06 12:05:00,36.28,36.28,36.24,36.27,34900.0,18.6187,18.6187,18.5982,18.6136,34900.0
2013-12-06 12:10:00,36.26,36.32,36.26,36.31,36500.0,18.6085,18.6393,18.6085,18.6341,36500.0
2013-12-06 12:15:00,36.32,36.33,36.28,36.33,26200.0,18.6393,18.6444,18.6187,18.6444,26200.0
2013-12-06 12:20:00,36.34,36.39,36.34,36.37,34800.0,18.6495,18.6752,18.6495,18.6649,34800.0
2013-12-06 12:25:00,36.36,36.37,36.33,36.34,32100.0,18.6598,18.6649,18.6444,18.6495,32100.0
2013-12-06 12:30:00,36.34,36.35,36.32,36.35,19300.0,18.6495,18.6547,18.6393,18.6547,19300.0
2013-12-06 12:35:00,36.35,36.38,36.35,36.36,29400.0,18.6547,18.6701,18.6547,18.6598,29400.0
2013-12-06 12:40:00,36.36,36.4,36.36,36.37,23400.0,18.6598,18.6803,18.6598,18.6649,23400.0
2013-12-06 12:45:00,36.37,36.38,36.34,36.34,14900.0,18.6649,18.6701,18.6495,18.6495,14900.0
2013-12-06 12:50:00,36.34,36.35,36.33,36.34,12800.0,18.6495,18.6547,18.6444,18.6495,12800.0
2013-12-06 12:55:00,36.33,36.33,36.31,36.31,27400.0,18.6444,18.6444,18.6341,18.6341,27400.0
2013-12-06 13:00:00,36.3,36.34,36.3,36.33,27800.0,18.629,18.6495,18.629,18.6444,27800.0
2013-12-06 13:05:00,36.34,36.34,36.26,36.26,21500.0,18.6495,18.6495,18.6085,18.6085,21500.0
2013-12-06 13:10:00,36.26,36.29,36.26,36.29,29200.0,18.6085,18.6239,18.6085,18.6239,29200.0
2013-12-06 13:15:00,36.29,36.29,36.23,36.26,115200.0,18.6239,18.6239,18.5931,18.6085,115200.0
2013-12-06 13:20:00,36.27,36.27,36.19,36.23,135000.0,18.6136,18.6136,18.5725,18.5931,135000.0
2013-12-06 13:25:00,36.24,36.26,36.19,36.2,31700.0,18.5982,18.6085,18.5725,18.5777,31700.0
2013-12-06 13:30:00,36.2,36.24,36.2,36.24,18800.0,18.5777,18.5982,18.5777,18.5982,18800.0
2013-12-06 13:35:00,36.24,36.28,36.19,36.2,38300.0,18.5982,18.6187,18.5725,18.5777,38300.0
2013-12-06 13:40:00,36.22,36.26,36.21,36.21,57900.0,18.5879,18.6085,18.5828,18.5828,57900.0
2013-12-06 13:45:00,36.21,36.23,36.21,36.22,20800.0,18.5828,18.5931,18.5828,18.5879,20800.0
2013-12-06 13:50:00,36.22,36.22,36.15,36.17,40200.0,18.5879,18.5879,18.552,18.5623,40200.0
2013-12-06 13:55:00,36.17,36.17,36.1,36.12,47700.0,18.5623,18.5623,18.5264,18.5366,47700.0
2013-12-06 14:00:00,36.12,36.15,36.1,36.13,46400.0,18.5366,18.552,18.5264,18.5418,46400.0
2013-12-06 14:05:00,36.13,36.22,36.13,36.22,44600.0,18.5418,18.5879,18.5418,18.5879,44600.0
2013-12-06 14:10:00,36.2,36.22,36.18,36.19,24400.0,18.5777,18.5879,18.5674,18.5725,24400.0
2013-12-06 14:15:00,36.18,36.22,36.17,36.17,32400.0,18.5674,18.5879,18.5623,18.5623,32400.0
2013-12-06 14:20:00,36.17,36.19,36.17,36.18,26200.0,18.5623,18.5725,18.5623,18.5674,26200.0
2013-12-06 14:25:00,36.19,36.19,36.16,36.17,30400.0,18.5725,18.5725,18.5572,18.5623,30400.0
2013-12-06 14:30:00,36.18,36.18,36.15,36.17,50700.0,18.5674,18.5674,18.552,18.5623,50700.0
2013-12-06 14:35:00,36.17,36.29,36.17,36.29,125500.0,18.5623,18.6239,18.5623,18.6239,125500.0
2013-12-06 14:40:00,36.29,36.34,36.28,36.34,23200.0,18.6239,18.6495,18.6187,18.6495,23200.0
2013-12-06 14:45:00,36.34,36.35,36.3,36.31,27000.0,18.6495,18.6547,18.629,18.6341,27000.0
2013-12-06 14:50:00,36.31,36.35,36.3,36.35,55900.0,18.6341,18.6547,18.629,18.6547,55900.0
2013-12-06 14:55:00,36.35,36.39,36.35,36.38,38800.0,18.6547,18.6752,18.6547,18.6701,38800.0
2013-12-06 15:00:00,36.38,36.38,36.32,36.33,83300.0,18.6701,18.6701,18.6393,18.6444,83300.0
2013-12-06 15:05:00,36.33,36.36,36.32,36.35,294900.0,18.6444,18.6598,18.6393,18.6547,294900.0
2013-12-06 15:10:00,36.35,36.36,36.3,36.3,46900.0,18.6547,18.6598,18.629,18.629,46900.0
2013-12-06 15:15:00,36.3,36.3,36.23,36.23,60100.0,18.629,18.629,18.5931,18.5931,60100.0
2013-12-06 15:20:00,36.23,36.26,36.21,36.23,82600.0,18.5931,18.6085,18.5828,18.5931,82600.0
2013-12-06 15:25:00,36.23,36.24,36.18,36.19,55300.0,18.5931,18.5982,18.5674,18.5725,55300.0
2013-12-06 15:30:00,36.2,36.24,36.19,36.21,85000.0,18.5777,18.5982,18.5725,18.5828,85000.0
2013-12-06 15:35:00,36.21,36.21,36.16,36.16,94700.0,18.5828,18.5828,18.5572,18.5572,94700.0
2013-12-06 15:40:00,36.16,36.18,36.15,36.15,122500.0,18.5572,18.5674,18.552,18.552,122500.0
2013-12-06 15:45:00,36.16,36.16,36.1,36.16,261100.0,18.5572,18.5572,18.5264,18.5572,261100.0
2013-12-06 15:50:00,36.16,36.22,36.15,36.2,232700.0,18.5572,18.5879,18.552,18.5777,232700.0
2013-12-06 15:55:00,36.2,36.23,36.17,36.2,545300.0,18.5777,18.5931,18.5623,18.5777,545300.0
2013-12-09 09:30:00,36.22,36.4,36.2,36.37,73700.0,18.5879,18.6803,18.5777,18.6649,73700.0
2013-12-09 09:35:00,36.39,36.4,36.34,36.39,56600.0,18.6752,18.6803,18.6495,18.6752,56600.0
2013-12-09 09:40:00,36.38,36.38,36.27,36.29,62200.0,18.6701,18.6701,18.6136,18.6239,62200.0
2013-12-09 09:45:00,36.29,36.33,36.26,36.29,64200.0,18.6239,18.6444,18.6085,18.6239,64200.0
2013-12-09 09:50:00,36.3,36.32,36.22,36.26,53300.0,18.629,18.6393,18.5879,18.6085,53300.0
2013-12-09 09:55:00,36.24,36.32,36.24,36.27,63900.0,18.5982,18.6393,18.5982,18.6136,63900.0
2013-12-09 10:00:00,36.27,36.3,36.25,36.26,91000.0,18.6136,18.629,18.6033,18.6085,91000.0
2013-12-09 10:05:00,36.26,36.27,36.17,36.21,111400.0,18.6085,18.6136,18.5623,18.5828,111400.0
2013-12-09 10:10:00,36.21,36.25,36.2,36.21,38800.0,18.5828,18.6033,18.5777,18.5828,38800.0
2013-12-09 10:15:00,36.22,36.22,36.11,36.12,54000.0,18.5879,18.5879,18.5315,18.5366,54000.0
2013-12-09 10:20:00,36.11,36.15,36.06,36.07,71200.0,18.5315,18.552,18.5058,18.511,71200.0
2013-12-09 10:25:00,36.07,36.08,35.97,35.98,66700.0,18.511,18.5161,18.4596,18.4648,66700.0
2013-12-09 10:30:00,35.98,36.0,35.89,35.9,84400.0,18.4648,18.475,18.4186,18.4237,84400.0
2013-12-09 10:35:00,35.9,35.91,35.88,35.89,62400.0,18.4237,18.4289,18.4135,18.4186,62400.0
2013-12-09 10:40:00,35.89,35.91,35.88,35.9,50700.0,18.4186,18.4289,18.4135,18.4237,50700.0
2013-12-09 10:45:00,35.9,35.94,35.9,35.91,50500.0,18.4237,18.4442,18.4237,18.4289,50500.0
2013-12-09 10:50:00,35.91,35.96,35.9,35.95,34800.0,18.4289,18.4545,18.4237,18.4494,34800.0
2013-12-09 10:55:00,35.95,36.02,35.94,36.02,40600.0,18.4494,18.4853,18.4442,18.4853,40600.0
2013-12-09 11:00:00,36.01,36.05,36.01,36.03,28100.0,18.4802,18.5007,18.4802,18.4904,28100.0
2013-12-09 11:05:00,36.04,36.05,35.99,36.01,36000.0,18.4956,18.5007,18.4699,18.4802,36000.0
2013-12-09 11:10:00,36.0,36.02,35.97,35.98,27200.0,18.475,18.4853,18.4596,18.4648,27200.0
2013-12-09 11:15:00,35.97,36.02,35.97,36.0,43900.0,18.4596,18.4853,18.4596,18.475,43900.0
2013-12-09 11:20:00,36.01,36.01,35.99,36.0,47500.0,18.4802,18.4802,18.4699,18.475,47500.0
2013-12-09 11:25:00,36.0,36.02,35.97,35.99,57400.0,18.475,18.4853,18.4596,18.4699,57400.0
2013-12-09 11:30:00,36.0,36.02,35.99,36.0,21000.0,18.475,18.4853,18.4699,18.475,21000.0
2013-12-09 11:35:00,36.0,36.0,35.99,36.0,9800.0,18.475,18.475,18.4699,18.475,9800.0
2013-12-09 11:40:00,36.0,36.0,35.97,35.97,21200.0,18.475,18.475,18.4596,18.4596,21200.0
2013-12-09 11:45:00,35.97,35.97,35.94,35.95,28100.0,18.4596,18.4596,18.4442,18.4494,28100.0
2013-12-09 11:50:00,35.94,35.97,35.91,35.92,36900.0,18.4442,18.4596,18.4289,18.434,36900.0
2013-12-09 11:55:00,35.92,35.92,35.89,35.89,26500.0,18.434,18.434,18.4186,18.4186,26500.0
2013-12-09 12:00:00,35.89,35.93,35.88,35.9,31300.0,18.4186,18.4391,18.4135,18.4237,31300.0
2013-12-09 12:05:00,35.9,35.91,35.86,35.86,24300.0,18.4237,18.4289,18.4032,18.4032,24300.0
2013-12-09 12:10:00,35.87,35.89,35.86,35.88,17800.0,18.4083,18.4186,18.4032,18.4135,17800.0
2013-12-09 12:15:00,35.87,35.93,35.87,35.92,18400.0,18.4083,18.4391,18.4083,18.434,18400.0
2013-12-09 12:20:00,35.92,35.93,35.91,35.92,22800.0,18.434,18.4391,18.4289,18.434,22800.0
2013-12-09 12:25:00,35.91,35.93,35.9,35.91,19000.0,18.4289,18.4391,18.4237,18.4289,19000.0
2013-12-09 12:30:00,35.91,35.94,35.89,35.93,20400.0,18.4289,18.4442,18.4186,18.4391,20400.0
2013-12-09 12:35:00,35.94,36.0,35.94,35.98,39700.0,18.4442,18.475,18.4442,18.4648,39700.0
2013-12-09 12:40:00,35.97,36.04,35.97,36.03,25800.0,18.4596,18.4956,18.4596,18.4904,25800.0
2013-12-09 12:45:00,36.03,36.05,36.0,36.0,44200.0,18.4904,18.5007,18.475,18.475,44200.0
2013-12-09 12:50:00,36.0,36.0,35.98,35.98,9100.0,18.475,18.475,18.4648,18.4648,9100.0
2013-12-09 12:55:00,35.98,35.99,35.93,35.94,58700.0,18.4648,18.4699,18.4391,18.4442,58700.0
2013-12-09 13:00:00,35.95,35.96,35.95,35.95,34200.0,18.4494,18.4545,18.4494,18.4494,34200.0
2013-12-09 13:05:00,35.97,36.0,35.97,35.99,53800.0,18.4596,18.475,18.4596,18.4699,53800.0
2013-12-09 13:10:00,35.99,36.03,35.98,36.01,32600.0,18.4699,18.4904,18.4648,18.4802,32600.0
2013-12-09 13:15:00,36.01,36.03,35.99,35.99,26600.0,18.4802,18.4904,18.4699,18.4699,26600.0
2013-12-09 13:20:00,35.99,36.01,35.96,35.96,28200.0,18.4699,18.4802,18.4545,18.4545,28200.0
2013-12-09 13:25:00,35.96,35.98,35.96,35.97,28300.0,18.4545,18.4648,18.4545,18.4596,28300.0
2013-12-09 13:30:00,35.97,35.97,35.96,35.96,14300.0,18.4596,18.4596,18.4545,18.4545,14300.0
2013-12-09 13:35:00,35.97,35.98,35.95,35.97,34900.0,18.4596,18.4648,18.4494,18.4596,34900.0
2013-12-09 13:40:00,35.97,35.99,35.93,35.95,91300.0,18.4596,18.4699,18.4391,18.4494,91300.0
2013-12-09 13:45:00,35.94,35.99,35.94,35.96,138000.0,18.4442,18.4699,18.4442,18.4545,138000.0
2013-12-09 13:50:00,35.95,35.99,35.93,35.98,50400.0,18.4494,18.4699,18.4391,18.4648,50400.0
2013-12-09 13:55:00,35.99,35.99,35.96,35.98,64500.0,18.4699,18.4699,18.4545,18.4648,64500.0
2013-12-09 14:00:00,35.98,35.99,35.96,35.99,67200.0,18.4648,18.4699,18.4545,18.4699,67200.0
2013-12-09 14:05:00,35.98,35.99,35.94,35.94,37200.0,18.4648,18.4699,18.4442,18.4442,37200.0
2013-12-09 14:10:00,35.95,35.97,35.94,35.95,26000.0,18.4494,18.4596,18.4442,18.4494,26000.0
2013-12-09 14:15:00,35.95,35.96,35.9,35.93,32000.0,18.4494,18.4545,18.4237,18.4391,32000.0
2013-12-09 14:20:00,35.93,35.93,35.84,35.86,42800.0,18.4391,18.4391,18.3929,18.4032,42800.0
2013-12-09 14:25:00,35.86,35.88,35.85,35.86,31300.0,18.4032,18.4135,18.3981,18.4032,31300.0
2013-12-09 14:30:00,35.86,35.87,35.84,35.86,32500.0,18.4032,18.4083,18.3929,18.4032,32500.0
2013-12-09 14:35:00,35.85,35.88,35.82,35.83,43800.0,18.3981,18.4135,18.3827,18.3878,43800.0
2013-12-09 14:40:00,35.83,35.85,35.82,35.84,25200.0,18.3878,18.3981,18.3827,18.3929,25200.0
2013-12-09 14:45:00,35.83,35.85,35.83,35.85,20600.0,18.3878,18.3981,18.3878,18.3981,20600.0
2013-12-09 14:50:00,35.84,35.85,35.83,35.83,42500.0,18.3929,18.3981,18.3878,18.3878,42500.0
2013-12-09 14:55:00,35.83,35.84,35.82,35.83,30200.0,18.3878,18.3929,18.3827,18.3878,30200.0
2013-12-09 15:00:00,35.83,35.86,35.82,35.86,77100.0,18.3878,18.4032,18.3827,18.4032,77100.0
2013-12-09 15:05:00,35.86,35.88,35.8,35.83,156600.0,18.4032,18.4135,18.3724,18.3878,156600.0
2013-12-09 15:10:00,35.83,35.85,35.82,35.85,27700.0,18.3878,18.3981,18.3827,18.3981,27700.0
2013-12-09 15:15:00,35.84,35.85,35.83,35.83,31100.0,18.3929,18.3981,18.3878,18.3878,31100.0
2013-12-09 15:20:00,35.83,35.84,35.81,35.81,39300.0,18.3878,18.3929,18.3775,18.3775,39300.0
2013-12-09 15:25:00,35.81,35.82,35.79,35.8,50000.0,18.3775,18.3827,18.3673,18.3724,50000.0
2013-12-09 15:30:00,35.79,35.82,35.79,35.81,73700.0,18.3673,18.3827,18.3673,18.3775,73700.0
2013-12-09 15:35:00,35.8,35.82,35.8,35.82,95900.0,18.3724,18.3827,18.3724,18.3827,95900.0
2013-12-09 15:40:00,35.81,35.82,35.8,35.82,91600.0,18.3775,18.3827,18.3724,18.3827,91600.0
2013-12-09 15:45:00,35.82,35.91,35.82,35.91,131300.0,18.3827,18.4289,18.3827,18.4289,131300.0
2013-12-09 15:50:00,35.91,35.91,35.87,35.88,143700.0,18.4289,18.4289,18.4083,18.4135,143700.0
2013-12-09 15:55:00,35.89,35.9,35.8,35.84,460700.0,18.4186,18.4237,18.3724,18.3929,460700.0
2013-12-10 09:30:00,35.84,35.86,35.68,35.81,79400.0,18.3929,18.4032,18.3108,18.3775,79400.0
2013-12-10 09:35:00,35.81,35.9,35.62,35.64,45400.0,18.3775,18.4237,18.28,18.2903,45400.0
2013-12-10 09:40:00,35.64,35.66,35.54,35.59,59800.0,18.2903,18.3006,18.239,18.2646,59800.0
2013-12-10 09:45:00,35.58,35.61,35.52,35.55,146000.0,18.2595,18.2749,18.2287,18.2441,146000.0
2013-12-10 09:50:00,35.55,35.57,35.41,35.47,141500.0,18.2441,18.2544,18.1723,18.203,141500.0
2013-12-10 09:55:00,35.47,35.58,35.46,35.55,66800.0,18.203,18.2595,18.1979,18.2441,66800.0
2013-12-10 10:00:00,35.55,35.69,35.54,35.64,142300.0,18.2441,18.3159,18.239,18.2903,142300.0
2013-12-10 10:05:00,35.64,35.71,35.55,35.55,169700.0,18.2903,18.3262,18.2441,18.2441,169700.0
2013-12-10 10:10:00,35.56,35.61,35.51,35.51,148500.0,18.2492,18.2749,18.2236,18.2236,148500.0
2013-12-10 10:15:00,35.52,35.59,35.5,35.59,127000.0,18.2287,18.2646,18.2184,18.2646,127000.0
2013-12-10 10:20:00,35.59,35.61,35.58,35.59,37500.0,18.2646,18.2749,18.2595,18.2646,37500.0
2013-12-10 10:25:00,35.59,35.59,35.58,35.59,15000.0,18.2646,18.2646,18.2595,18.2646,15000.0
2013-12-10 10:30:00,35.59,35.59,35.48,35.5,64600.0,18.2646,18.2646,18.2082,18.2184,64600.0
2013-12-10 10:35:00,35.49,35.58,35.49,35.55,94200.0,18.2133,18.2595,18.2133,18.2441,94200.0
2013-12-10 10:40:00,35.55,35.55,35.5,35.53,62200.0,18.2441,18.2441,18.2184,18.2338,62200.0
2013-12-10 10:45:00,35.54,35.58,35.5,35.58,73800.0,18.239,18.2595,18.2184,18.2595,73800.0
2013-12-10 10:50:00,35.58,35.59,35.56,35.58,28700.0,18.2595,18.2646,18.2492,18.2595,28700.0
2013-12-10 10:55:00,35.58,35.62,35.55,35.58,34000.0,18.2595,18.28,18.2441,18.2595,34000.0
2013-12-10 11:00:00,35.59,35.59,35.56,35.58,26900.0,18.2646,18.2646,18.2492,18.2595,26900.0
2013-12-10 11:05:00,35.57,35.58,35.51,35.52,42300.0,18.2544,18.2595,18.2236,18.2287,42300.0
2013-12-10 11:10:00,35.52,35.52,35.46,35.5,60400.0,18.2287,18.2287,18.1979,18.2184,60400.0
2013-12-10 11:15:00,35.5,35.55,35.49,35.55,56300.0,18.2184,18.2441,18.2133,18.2441,56300.0
2013-12-10 11:20:00,35.54,35.55,35.52,35.52,45200.0,18.239,18.2441,18.2287,18.2287,45200.0
2013-12-10 11:25:00,35.52,35.54,35.47,35.47,50000.0,18.2287,18.239,18.203,18.203,50000.0
2013-12-10 11:30:00,35.47,35.52,35.46,35.48,47100.0,18.203,18.2287,18.1979,18.2082,47100.0
2013-12-10 11:35:00,35.48,35.57,35.48,35.57,29200.0,18.2082,18.2544,18.2082,18.2544,29200.0
2013-12-10 11:40:00,35.57,35.63,35.56,35.62,23200.0,18.2544,18.2852,18.2492,18.28,23200.0
2013-12-10 11:45:00,35.62,35.65,35.62,35.63,21000.0,18.28,18.2954,18.28,18.2852,21000.0
2013-12-10 11:50:00,35.63,35.63,35.55,35.55,29300.0,18.2852,18.2852,18.2441,18.2441,29300.0
2013-12-10 11:55:00,35.56,35.57,35.52,35.53,64100.0,18.2492,18.2544,18.2287,18.2338,64100.0
2013-12-10 12:00:00,35.53,35.56,35.52,35.54,42100.0,18.2338,18.2492,18.2287,18.239,42100.0
2013-12-10 12:05:00,35.54,35.55,35.46,35.47,44800.0,18.239,18.2441,18.1979,18.203,44800.0
2013-12-10 12:10:00,35.48,35.56,35.46,35.55,39500.0,18.2082,18.2492,18.1979,18.2441,39500.0
2013-12-10 12:15:00,35.56,35.56,35.46,35.49,66500.0,18.2492,18.2492,18.1979,18.2133,66500.0
2013-12-10 12:20:00,35.48,35.51,35.48,35.51,16500.0,18.2082,18.2236,18.2082,18.2236,16500.0
2013-12-10 12:25:00,35.51,35.51,35.46,35.46,32300.0,18.2236,18.2236,18.1979,18.1979,32300.0
2013-12-10 12:30:00,35.47,35.54,35.46,35.53,32100.0,18.203,18.239,18.1979,18.2338,32100.0
2013-12-10 12:35:00,35.54,35.54,35.49,35.51,22100.0,18.239,18.239,18.2133,18.2236,22100.0
2013-12-10 12:40:00,35.51,35.52,35.47,35.48,24700.0,18.2236,18.2287,18.203,18.2082,24700.0
2013-12-10 12:45:00,35.48,35.49,35.45,35.45,52900.0,18.2082,18.2133,18.1928,18.1928,52900.0
2013-12-10 12:50:00,35.46,35.47,35.43,35.43,81900.0,18.1979,18.203,18.1825,18.1825,81900.0
2013-12-10 12:55:00,35.43,35.47,35.43,35.47,38500.0,18.1825,18.203,18.1825,18.203,38500.0
2013-12-10 13:00:00,35.47,35.52,35.47,35.52,18900.0,18.203,18.2287,18.203,18.2287,18900.0
2013-12-10 13:05:00,35.52,35.52,35.48,35.49,46900.0,18.2287,18.2287,18.2082,18.2133,46900.0
2013-12-10 13:10:00,35.48,35.48,35.42,35.42,50900.0,18.2082,18.2082,18.1774,18.1774,50900.0
2013-12-10 13:15:00,35.43,35.43,35.37,35.37,61000.0,18.1825,18.1825,18.1517,18.1517,61000.0
2013-12-10 13:20:00,35.38,35.38,35.32,35.33,89700.0,18.1569,18.1569,18.1261,18.1312,89700.0
2013-12-10 13:25:00,35.33,35.33,35.31,35.32,43600.0,18.1312,18.1312,18.1209,18.1261,43600.0
2013-12-10 13:30:00,35.32,35.36,35.32,35.35,45500.0,18.1261,18.1466,18.1261,18.1415,45500.0
2013-12-10 13:35:00,35.35,35.44,35.35,35.43,39200.0,18.1415,18.1877,18.1415,18.1825,39200.0
2013-12-10 13:40:00,35.42,35.46,35.42,35.45,47100.0,18.1774,18.1979,18.1774,18.1928,47100.0
2013-12-10 13:45:00,35.44,35.47,35.43,35.47,50700.0,18.1877,18.203,18.1825,18.203,50700.0
2013-12-10 13:50:00,35.47,35.47,35.44,35.45,32600.0,18.203,18.203,18.1877,18.1928,32600.0
2013-12-10 13:55:00,35.45,35.46,35.38,35.39,101700.0,18.1928,18.1979,18.1569,18.162,101700.0
2013-12-10 14:00:00,35.39,35.43,35.38,35.43,48600.0,18.162,18.1825,18.1569,18.1825,48600.0
2013-12-10 14:05:00,35.43,35.5,35.42,35.5,41400.0,18.1825,18.2184,18.1774,18.2184,41400.0
2013-12-10 14:10:00,35.5,35.52,35.5,35.52,25000.0,18.2184,18.2287,18.2184,18.2287,25000.0
2013-12-10 14:15:00,35.52,35.52,35.44,35.45,73900.0,18.2287,18.2287,18.1877,18.1928,73900.0
2013-12-10 14:20:00,35.46,35.49,35.45,35.46,36000.0,18.1979,18.2133,18.1928,18.1979,36000.0
2013-12-10 14:25:00,35.45,35.49,35.43,35.49,35800.0,18.1928,18.2133,18.1825,18.2133,35800.0
2013-12-10 14:30:00,35.49,35.51,35.47,35.48,34800.0,18.2133,18.2236,18.203,18.2082,34800.0
2013-12-10 14:35:00,35.48,35.51,35.48,35.49,32300.0,18.2082,18.2236,18.2082,18.2133,32300.0
2013-12-10 14:40:00,35.49,35.49,35.46,35.46,30700.0,18.2133,18.2133,18.1979,18.1979,30700.0
2013-12-10 14:45:00,35.46,35.47,35.41,35.45,53000.0,18.1979,18.203,18.1723,18.1928,53000.0
2013-12-10 14:50:00,35.45,35.52,35.44,35.51,510100.0,18.1928,18.2287,18.1877,18.2236,510100.0
2013-12-10 14:55:00,35.52,35.56,35.51,35.56,68100.0,18.2287,18.2492,18.2236,18.2492,68100.0
2013-12-10 15:00:00,35.56,35.59,35.5,35.5,80600.0,18.2492,18.2646,18.2184,18.2184,80600.0
2013-12-10 15:05:00,35.5,35.53,35.49,35.53,37400.0,18.2184,18.2338,18.2133,18.2338,37400.0
2013-12-10 15:10:00,35.52,35.53,35.49,35.53,48400.0,18.2287,18.2338,18.2133,18.2338,48400.0
2013-12-10 15:15:00,35.52,35.53,35.5,35.5,67600.0,18.2287,18.2338,18.2184,18.2184,67600.0
2013-12-10 15:20:00,35.5,35.52,35.49,35.52,41600.0,18.2184,18.2287,18.2133,18.2287,41600.0
2013-12-10 15:25:00,35.52,35.53,35.51,35.52,54500.0,18.2287,18.2338,18.2236,18.2287,54500.0
2013-12-10 15:30:00,35.52,35.53,35.5,35.51,73300.0,18.2287,18.2338,18.2184,18.2236,73300.0
2013-12-10 15:35:00,35.51,35.51,35.46,35.47,91400.0,18.2236,18.2236,18.1979,18.203,91400.0
2013-12-10 15:40:00,35.47,35.5,35.46,35.49,50400.0,18.203,18.2184,18.1979,18.2133,50400.0
2013-12-10 15:45:00,35.5,35.5,35.44,35.46,110900.0,18.2184,18.2184,18.1877,18.1979,110900.0
2013-12-10 15:50:00,35.46,35.49,35.44,35.47,148700.0,18.1979,18.2133,18.1877,18.203,148700.0
2013-12-10 15:55:00,35.46,35.48,35.45,35.48,212900.0,18.1979,18.2082,18.1928,18.2082,212900.0
2013-12-11 09:30:00,35.1,35.15,34.84,34.89,95500.0,18.2125,18.2384,18.0776,18.1035,95500.0
2013-12-11 09:35:00,34.9,34.91,34.8,34.85,71300.0,18.1087,18.1139,18.0568,18.0828,71300.0
2013-12-11 09:40:00,34.84,34.87,34.8,34.84,57000.0,18.0776,18.0932,18.0568,18.0776,57000.0
2013-12-11 09:45:00,34.85,34.88,34.8,34.85,53900.0,18.0828,18.0983,18.0568,18.0828,53900.0
2013-12-11 09:50:00,34.85,34.88,34.83,34.86,86800.0,18.0828,18.0983,18.0724,18.088,86800.0
2013-12-11 09:55:00,34.85,34.92,34.84,34.91,76500.0,18.0828,18.1191,18.0776,18.1139,76500.0
2013-12-11 10:00:00,34.9,34.91,34.86,34.89,56400.0,18.1087,18.1139,18.088,18.1035,56400.0
2013-12-11 10:05:00,34.89,34.95,34.88,34.92,111900.0,18.1035,18.1347,18.0983,18.1191,111900.0
2013-12-11 10:10:00,34.91,34.92,34.87,34.87,55200.0,18.1139,18.1191,18.0932,18.0932,55200.0
2013-12-11 10:15:00,34.87,34.89,34.85,34.87,54700.0,18.0932,18.1035,18.0828,18.0932,54700.0
2013-12-11 10:20:00,34.86,34.88,34.85,34.85,89500.0,18.088,18.0983,18.0828,18.0828,89500.0
2013-12-11 10:25:00,34.85,34.88,34.82,34.83,53200.0,18.0828,18.0983,18.0672,18.0724,53200.0
2013-12-11 10:30:00,34.83,34.83,34.76,34.76,38400.0,18.0724,18.0724,18.0361,18.0361,38400.0
2013-12-11 10:35:00,34.76,34.78,34.72,34.72,116400.0,18.0361,18.0465,18.0153,18.0153,116400.0
2013-12-11 10:40:00,34.72,34.73,34.71,34.71,23400.0,18.0153,18.0205,18.0101,18.0101,23400.0
2013-12-11 10:45:00,34.71,34.75,34.69,34.75,50100.0,18.0101,18.0309,17.9998,18.0309,50100.0
2013-12-11 10:50:00,34.74,34.78,34.73,34.75,26200.0,18.0257,18.0465,18.0205,18.0309,26200.0
2013-12-11 10:55:00,34.75,34.78,34.73,34.75,40000.0,18.0309,18.0465,18.0205,18.0309,40000.0
2013-12-11 11:00:00,34.75,34.77,34.75,34.77,39500.0,18.0309,18.0413,18.0309,18.0413,39500.0
2013-12-11 11:05:00,34.77,34.77,34.69,34.73,56100.0,18.0413,18.0413,17.9998,18.0205,56100.0
2013-12-11 11:10:00,34.73,34.73,34.7,34.73,35200.0,18.0205,18.0205,18.0049,18.0205,35200.0
2013-12-11 11:15:00,34.73,34.73,34.67,34.7,88300.0,18.0205,18.0205,17.9894,18.0049,88300.0
2013-12-11 11:20:00,34.7,34.71,34.68,34.69,114800.0,18.0049,18.0101,17.9946,17.9998,114800.0
2013-12-11 11:25:00,34.69,34.69,34.64,34.66,27400.0,17.9998,17.9998,17.9738,17.9842,27400.0
2013-12-11 11:30:00,34.66,34.66,34.61,34.61,47600.0,17.9842,17.9842,17.9582,17.9582,47600.0
2013-12-11 11:35:00,34.62,34.62,34.56,34.57,44200.0,17.9634,17.9634,17.9323,17.9375,44200.0
2013-12-11 11:40:00,34.56,34.61,34.56,34.61,34900.0,17.9323,17.9582,17.9323,17.9582,34900.0
2013-12-11 11:45:00,34.61,34.64,34.6,34.61,71600.0,17.9582,17.9738,17.9531,17.9582,71600.0
2013-12-11 11:50:00,34.61,34.63,34.58,34.58,59800.0,17.9582,17.9686,17.9427,17.9427,59800.0
2013-12-11 11:55:00,34.57,34.61,34.57,34.6,43800.0,17.9375,17.9582,17.9375,17.9531,43800.0
2013-12-11 12:00:00,34.6,34.61,34.58,34.58,30400.0,17.9531,17.9582,17.9427,17.9427,30400.0
2013-12-11 12:05:00,34.58,34.59,34.54,34.56,62800.0,17.9427,17.9479,17.9219,17.9323,62800.0
2013-12-11 12:10:00,34.57,34.6,34.56,34.57,35300.0,17.9375,17.9531,17.9323,17.9375,35300.0
2013-12-11 12:15:00,34.58,34.58,34.5,34.5,39200.0,17.9427,17.9427,17.9012,17.9012,39200.0
2013-12-11 12:20:00,34.5,34.52,34.5,34.51,62800.0,17.9012,17.9115,17.9012,17.9064,62800.0
2013-12-11 12:25:00,34.51,34.51,34.44,34.47,75600.0,17.9064,17.9064,17.87,17.8856,75600.0
2013-12-11 12:30:00,34.47,34.48,34.45,34.48,61700.0,17.8856,17.8908,17.8752,17.8908,61700.0
2013-12-11 12:35:00,34.48,34.53,34.47,34.47,71000.0,17.8908,17.9167,17.8856,17.8856,71000.0
2013-12-11 12:40:00,34.47,34.49,34.42,34.42,75200.0,17.8856,17.896,17.8597,17.8597,75200.0
2013-12-11 12:45:00,34.42,34.44,34.32,34.36,216300.0,17.8597,17.87,17.8078,17.8285,216300.0
2013-12-11 12:50:00,34.36,34.41,34.33,34.33,138600.0,17.8285,17.8545,17.813,17.813,138600.0
2013-12-11 12:55:00,34.34,34.35,34.31,34.32,117500.0,17.8181,17.8233,17.8026,17.8078,117500.0
2013-12-11 13:00:00,34.32,34.38,34.26,34.37,168600.0,17.8078,17.8389,17.7766,17.8337,168600.0
2013-12-11 13:05:00,34.36,34.43,34.36,34.43,69600.0,17.8285,17.8648,17.8285,17.8648,69600.0
2013-12-11 13:10:00,34.42,34.48,34.39,34.47,90900.0,17.8597,17.8908,17.8441,17.8856,90900.0
2013-12-11 13:15:00,34.47,34.47,34.44,34.45,77100.0,17.8856,17.8856,17.87,17.8752,77100.0
2013-12-11 13:20:00,34.45,34.49,34.43,34.48,97100.0,17.8752,17.896,17.8648,17.8908,97100.0
2013-12-11 13:25:00,34.48,34.51,34.47,34.48,90400.0,17.8908,17.9064,17.8856,17.8908,90400.0
2013-12-11 13:30:00,34.48,34.49,34.46,34.47,35800.0,17.8908,17.896,17.8804,17.8856,35800.0
2013-12-11 13:35:00,34.47,34.51,34.47,34.49,40500.0,17.8856,17.9064,17.8856,17.896,40500.0
2013-12-11 13:40:00,34.48,34.57,34.48,34.56,40300.0,17.8908,17.9375,17.8908,17.9323,40300.0
2013-12-11 13:45:00,34.57,34.57,34.5,34.53,39900.0,17.9375,17.9375,17.9012,17.9167,39900.0
2013-12-11 13:50:00,34.52,34.56,34.51,34.56,39000.0,17.9115,17.9323,17.9064,17.9323,39000.0
2013-12-11 13:55:00,34.56,34.56,34.54,34.55,34700.0,17.9323,17.9323,17.9219,17.9271,34700.0
2013-12-11 14:00:00,34.55,34.55,34.52,34.52,39600.0,17.9271,17.9271,17.9115,17.9115,39600.0
2013-12-11 14:05:00,34.52,34.53,34.5,34.5,26100.0,17.9115,17.9167,17.9012,17.9012,26100.0
2013-12-11 14:10:00,34.5,34.5,34.45,34.46,42100.0,17.9012,17.9012,17.8752,17.8804,42100.0
2013-12-11 14:15:00,34.46,34.52,34.45,34.5,97500.0,17.8804,17.9115,17.8752,17.9012,97500.0
2013-12-11 14:20:00,34.5,34.54,34.5,34.54,61900.0,17.9012,17.9219,17.9012,17.9219,61900.0
2013-12-11 14:25:00,34.53,34.54,34.48,34.52,60800.0,17.9167,17.9219,17.8908,17.9115,60800.0
2013-12-11 14:30:00,34.51,34.55,34.5,34.52,63700.0,17.9064,17.9271,17.9012,17.9115,63700.0
2013-12-11 14:35:00,34.53,34.55,34.53,34.55,40400.0,17.9167,17.9271,17.9167,17.9271,40400.0
2013-12-11 14:40:00,34.54,34.56,34.53,34.53,73300.0,17.9219,17.9323,17.9167,17.9167,73300.0
2013-12-11 14:45:00,34.54,34.56,34.53,34.55,83900.0,17.9219,17.9323,17.9167,17.9271,83900.0
2013-12-11 14:50:00,34.55,34.59,34.54,34.55,103400.0,17.9271,17.9479,17.9219,17.9271,103400.0
2013-12-11 14:55:00,34.55,34.56,34.5,34.51,111900.0,17.9271,17.9323,17.9012,17.9064,111900.0
2013-12-11 15:00:00,34.51,34.52,34.49,34.49,61200.0,17.9064,17.9115,17.896,17.896,61200.0
2013-12-11 15:05:00,34.49,34.51,34.47,34.49,86700.0,17.896,17.9064,17.8856,17.896,86700.0
2013-12-11 15:10:00,34.5,34.5,34.45,34.47,61800.0,17.9012,17.9012,17.8752,17.8856,61800.0
2013-12-11 15:15:00,34.47,34.48,34.42,34.43,79300.0,17.8856,17.8908,17.8597,17.8648,79300.0
2013-12-11 15:20:00,34.43,34.43,34.38,34.4,85100.0,17.8648,17.8648,17.8389,17.8493,85100.0
2013-12-11 15:25:00,34.4,34.41,34.34,34.35,84200.0,17.8493,17.8545,17.8181,17.8233,84200.0
2013-12-11 15:30:00,34.35,34.4,34.34,34.35,124500.0,17.8233,17.8493,17.8181,17.8233,124500.0
2013-12-11 15:35:00,34.36,34.38,34.31,34.32,232200.0,17.8285,17.8389,17.8026,17.8078,232200.0
2013-12-11 15:40:00,34.33,34.35,34.27,34.29,177500.0,17.813,17.8233,17.7818,17.7922,177500.0
2013-12-11 15:45:00,34.3,34.3,34.14,34.2,724200.0,17.7974,17.7974,17.7144,17.7455,724200.0
2013-12-11 15:50:00,34.21,34.31,34.17,34.3,590500.0,17.7507,17.8026,17.7299,17.7974,590500.0
2013-12-11 15:55:00,34.3,34.37,34.26,34.33,1088800.0,17.7974,17.8337,17.7766,17.813,1088800.0
2013-12-12 09:30:00,34.46,34.5,34.12,34.23,163400.0,17.8804,17.9012,17.704,17.7611,163400.0
2013-12-12 09:35:00,34.24,34.31,34.17,34.18,53600.0,17.7663,17.8026,17.7299,17.7351,53600.0
2013-12-12 09:40:00,34.2,34.3,34.18,34.2,56300.0,17.7455,17.7974,17.7351,17.7455,56300.0
2013-12-12 09:45:00,34.2,34.2,34.03,34.06,103400.0,17.7455,17.7455,17.6573,17.6729,103400.0
2013-12-12 09:50:00,34.07,34.17,34.04,34.17,142400.0,17.6781,17.7299,17.6625,17.7299,142400.0
2013-12-12 09:55:00,34.16,34.33,34.15,34.31,51500.0,17.7248,17.813,17.7196,17.8026,51500.0
2013-12-12 10:00:00,34.32,34.39,34.3,34.37,99400.0,17.8078,17.8441,17.7974,17.8337,99400.0
2013-12-12 10:05:00,34.36,34.4,34.36,34.39,95700.0,17.8285,17.8493,17.8285,17.8441,95700.0
2013-12-12 10:10:00,34.37,34.38,34.3,34.3,305300.0,17.8337,17.8389,17.7974,17.7974,305300.0
2013-12-12 10:15:00,34.29,34.31,34.18,34.18,60200.0,17.7922,17.8026,17.7351,17.7351,60200.0
2013-12-12 10:20:00,34.18,34.22,34.16,34.16,38100.0,17.7351,17.7559,17.7248,17.7248,38100.0
2013-12-12 10:25:00,34.16,34.21,34.15,34.21,34500.0,17.7248,17.7507,17.7196,17.7507,34500.0
2013-12-12 10:30:00,34.21,34.24,34.19,34.21,49200.0,17.7507,17.7663,17.7403,17.7507,49200.0
2013-12-12 10:35:00,34.2,34.26,34.19,34.25,34700.0,17.7455,17.7766,17.7403,17.7715,34700.0
2013-12-12 10:40:00,34.26,34.27,34.2,34.2,54800.0,17.7766,17.7818,17.7455,17.7455,54800.0
2013-12-12 10:45:00,34.21,34.21,34.18,34.2,77000.0,17.7507,17.7507,17.7351,17.7455,77000.0
2013-12-12 10:50:00,34.19,34.21,34.18,34.2,308200.0,17.7403,17.7507,17.7351,17.7455,308200.0
2013-12-12 10:55:00,34.21,34.21,34.19,34.19,378800.0,17.7507,17.7507,17.7403,17.7403,378800.0
2013-12-12 11:00:00,34.19,34.2,34.17,34.19,74400.0,17.7403,17.7455,17.7299,17.7403,74400.0
2013-12-12 11:05:00,34.19,34.22,34.18,34.2,295800.0,17.7403,17.7559,17.7351,17.7455,295800.0
2013-12-12 11:10:00,34.21,34.23,34.17,34.22,129100.0,17.7507,17.7611,17.7299,17.7559,129100.0
2013-12-12 11:15:00,34.22,34.22,34.2,34.2,111100.0,17.7559,17.7559,17.7455,17.7455,111100.0
2013-12-12 11:20:00,34.2,34.25,34.16,34.16,85800.0,17.7455,17.7715,17.7248,17.7248,85800.0
2013-12-12 11:25:00,34.17,34.19,34.14,34.19,47100.0,17.7299,17.7403,17.7144,17.7403,47100.0
2013-12-12 11:30:00,34.2,34.27,34.19,34.25,66300.0,17.7455,17.7818,17.7403,17.7715,66300.0
2013-12-12 11:35:00,34.26,34.26,34.23,34.25,78800.0,17.7766,17.7766,17.7611,17.7715,78800.0
2013-12-12 11:40:00,34.24,34.28,34.23,34.28,33200.0,17.7663,17.787,17.7611,17.787,33200.0
2013-12-12 11:45:00,34.28,34.31,34.24,34.28,130100.0,17.787,17.8026,17.7663,17.787,130100.0
2013-12-12 11:50:00,34.28,34.28,34.25,34.26,41100.0,17.787,17.787,17.7715,17.7766,41100.0
2013-12-12 11:55:00,34.25,34.26,34.23,34.25,20500.0,17.7715,17.7766,17.7611,17.7715,20500.0
2013-12-12 12:00:00,34.25,34.25,34.22,34.23,69100.0,17.7715,17.7715,17.7559,17.7611,69100.0
2013-12-12 12:05:00,34.23,34.23,34.21,34.22,42500.0,17.7611,17.7611,17.7507,17.7559,42500.0
2013-12-12 12:10:00,34.21,34.26,34.19,34.2,41500.0,17.7507,17.7766,17.7403,17.7455,41500.0
2013-12-12 12:15:00,34.19,34.2,34.18,34.2,23500.0,17.7403,17.7455,17.7351,17.7455,23500.0
2013-12-12 12:20:00,34.21,34.22,34.09,34.09,81000.0,17.7507,17.7559,17.6884,17.6884,81000.0
2013-12-12 12:25:00,34.1,34.12,34.07,34.11,59300.0,17.6936,17.704,17.6781,17.6988,59300.0
2013-12-12 12:30:00,34.11,34.12,34.06,34.06,42500.0,17.6988,17.704,17.6729,17.6729,42500.0
2013-12-12 12:35:00,34.06,34.07,34.01,34.02,175100.0,17.6729,17.6781,17.6469,17.6521,175100.0
2013-12-12 12:40:00,34.02,34.05,34.0,34.02,61200.0,17.6521,17.6677,17.6417,17.6521,61200.0
2013-12-12 12:45:00,34.02,34.03,33.98,34.0,188100.0,17.6521,17.6573,17.6314,17.6417,188100.0
2013-12-12 12:50:00,34.01,34.01,34.0,34.0,36200.0,17.6469,17.6469,17.6417,17.6417,36200.0
2013-12-12 12:55:00,34.0,34.01,34.0,34.01,41900.0,17.6417,17.6469,17.6417,17.6469,41900.0
2013-12-12 13:00:00,34.01,34.04,34.0,34.04,91200.0,17.6469,17.6625,17.6417,17.6625,91200.0
2013-12-12 13:05:00,34.04,34.07,34.03,34.06,75200.0,17.6625,17.6781,17.6573,17.6729,75200.0
2013-12-12 13:10:00,34.05,34.06,34.05,34.05,40600.0,17.6677,17.6729,17.6677,17.6677,40600.0
2013-12-12 13:15:00,34.05,34.09,34.05,34.07,38300.0,17.6677,17.6884,17.6677,17.6781,38300.0
2013-12-12 13:20:00,34.06,34.1,34.06,34.09,40900.0,17.6729,17.6936,17.6729,17.6884,40900.0
2013-12-12 13:25:00,34.09,34.11,34.08,34.1,36200.0,17.6884,17.6988,17.6832,17.6936,36200.0
2013-12-12 13:30:00,34.1,34.12,34.1,34.12,30800.0,17.6936,17.704,17.6936,17.704,30800.0
2013-12-12 13:35:00,34.12,34.16,34.11,34.15,27600.0,17.704,17.7248,17.6988,17.7196,27600.0
2013-12-12 13:40:00,34.16,34.19,34.15,34.19,41100.0,17.7248,17.7403,17.7196,17.7403,41100.0
2013-12-12 13:45:00,34.19,34.23,34.18,34.19,57100.0,17.7403,17.7611,17.7351,17.7403,57100.0
2013-12-12 13:50:00,34.19,34.19,34.16,34.16,39000.0,17.7403,17.7403,17.7248,17.7248,39000.0
2013-12-12 13:55:00,34.17,34.17,34.11,34.12,57600.0,17.7299,17.7299,17.6988,17.704,57600.0
2013-12-12 14:00:00,34.11,34.14,34.11,34.14,61200.0,17.6988,17.7144,17.6988,17.7144,61200.0
2013-12-12 14:05:00,34.13,34.22,34.13,34.22,92700.0,17.7092,17.7559,17.7092,17.7559,92700.0
2013-12-12 14:10:00,34.22,34.25,34.2,34.25,110300.0,17.7559,17.7715,17.7455,17.7715,110300.0
2013-12-12 14:15:00,34.25,34.29,34.25,34.29,47100.0,17.7715,17.7922,17.7715,17.7922,47100.0
2013-12-12 14:20:00,34.29,34.3,34.24,34.27,92900.0,17.7922,17.7974,17.7663,17.7818,92900.0
2013-12-12 14:25:00,34.28,34.31,34.26,34.3,48100.0,17.787,17.8026,17.7766,17.7974,48100.0
2013-12-12 14:30:00,34.3,34.33,34.29,34.3,93200.0,17.7974,17.813,17.7922,17.7974,93200.0
2013-12-12 14:35:00,34.31,34.32,34.26,34.29,49800.0,17.8026,17.8078,17.7766,17.7922,49800.0
2013-12-12 14:40:00,34.28,34.3,34.27,34.27,28100.0,17.787,17.7974,17.7818,17.7818,28100.0
2013-12-12 14:45:00,34.27,34.28,34.26,34.27,29900.0,17.7818,17.787,17.7766,17.7818,29900.0
2013-12-12 14:50:00,34.27,34.3,34.25,34.28,115500.0,17.7818,17.7974,17.7715,17.787,115500.0
2013-12-12 14:55:00,34.27,34.28,34.26,34.27,48200.0,17.7818,17.787,17.7766,17.7818,48200.0
2013-12-12 15:00:00,34.27,34.27,34.23,34.26,51900.0,17.7818,17.7818,17.7611,17.7766,51900.0
2013-12-12 15:05:00,34.26,34.32,34.25,34.32,61100.0,17.7766,17.8078,17.7715,17.8078,61100.0
2013-12-12 15:10:00,34.32,34.34,34.3,34.31,83200.0,17.8078,17.8181,17.7974,17.8026,83200.0
2013-12-12 15:15:00,34.31,34.37,34.31,34.36,60400.0,17.8026,17.8337,17.8026,17.8285,60400.0
2013-12-12 15:20:00,34.36,34.41,34.34,34.41,63900.0,17.8285,17.8545,17.8181,17.8545,63900.0
2013-12-12 15:25:00,34.41,34.45,34.41,34.43,90900.0,17.8545,17.8752,17.8545,17.8648,90900.0
2013-12-12 15:30:00,34.43,34.45,34.41,34.45,76300.0,17.8648,17.8752,17.8545,17.8752,76300.0
2013-12-12 15:35:00,34.45,34.45,34.37,34.38,117200.0,17.8752,17.8752,17.8337,17.8389,117200.0
2013-12-12 15:40:00,34.37,34.41,34.36,34.36,112100.0,17.8337,17.8545,17.8285,17.8285,112100.0
2013-12-12 15:45:00,34.36,34.38,34.3,34.38,168400.0,17.8285,17.8389,17.7974,17.8389,168400.0
2013-12-12 15:50:00,34.38,34.38,34.3,34.33,189300.0,17.8389,17.8389,17.7974,17.813,189300.0
2013-12-12 15:55:00,34.33,34.39,34.3,34.36,457700.0,17.813,17.8441,17.7974,17.8285,457700.0
2013-12-13 09:30:00,34.36,34.5,34.31,34.41,69800.0,17.8285,17.9012,17.8026,17.8545,69800.0
2013-12-13 09:35:00,34.42,34.5,34.29,34.32,44500.0,17.8597,17.9012,17.7922,17.8078,44500.0
2013-12-13 09:40:00,34.31,34.39,34.22,34.34,52800.0,17.8026,17.8441,17.7559,17.8181,52800.0
2013-12-13 09:45:00,34.34,34.36,34.28,34.31,42600.0,17.8181,17.8285,17.787,17.8026,42600.0
2013-12-13 09:50:00,34.3,34.32,34.25,34.29,64900.0,17.7974,17.8078,17.7715,17.7922,64900.0
2013-12-13 09:55:00,34.29,34.34,34.26,34.34,43700.0,17.7922,17.8181,17.7766,17.8181,43700.0
2013-12-13 10:00:00,34.33,34.42,34.33,34.41,70500.0,17.813,17.8597,17.813,17.8545,70500.0
2013-12-13 10:05:00,34.42,34.44,34.34,34.38,127100.0,17.8597,17.87,17.8181,17.8389,127100.0
2013-12-13 10:10:00,34.37,34.41,34.28,34.29,384800.0,17.8337,17.8545,17.787,17.7922,384800.0
2013-12-13 10:15:00,34.29,34.33,34.17,34.18,84000.0,17.7922,17.813,17.7299,17.7351,84000.0
2013-12-13 10:20:00,34.18,34.3,34.18,34.22,122500.0,17.7351,17.7974,17.7351,17.7559,122500.0
2013-12-13 10:25:00,34.22,34.22,34.15,34.18,38300.0,17.7559,17.7559,17.7196,17.7351,38300.0
2013-12-13 10:30:00,34.18,34.24,34.17,34.21,51000.0,17.7351,17.7663,17.7299,17.7507,51000.0
2013-12-13 10:35:00,34.21,34.23,34.07,34.16,312300.0,17.7507,17.7611,17.6781,17.7248,312300.0
2013-12-13 10:40:00,34.16,34.17,34.12,34.14,83100.0,17.7248,17.7299,17.704,17.7144,83100.0
2013-12-13 10:45:00,34.14,34.19,34.1,34.19,87900.0,17.7144,17.7403,17.6936,17.7403,87900.0
2013-12-13 10:50:00,34.19,34.25,34.19,34.2,64500.0,17.7403,17.7715,17.7403,17.7455,64500.0
2013-12-13 10:55:00,34.2,34.21,34.16,34.18,144600.0,17.7455,17.7507,17.7248,17.7351,144600.0
2013-12-13 11:00:00,34.18,34.21,34.12,34.13,50700.0,17.7351,17.7507,17.704,17.7092,50700.0
2013-12-13 11:05:00,34.13,34.14,34.1,34.1,23900.0,17.7092,17.7144,17.6936,17.6936,23900.0
2013-12-13 11:10:00,34.11,34.11,34.06,34.06,41500.0,17.6988,17.6988,17.6729,17.6729,41500.0
2013-12-13 11:15:00,34.07,34.1,34.06,34.08,30700.0,17.6781,17.6936,17.6729,17.6832,30700.0
2013-12-13 11:20:00,34.09,34.13,34.08,34.13,89300.0,17.6884,17.7092,17.6832,17.7092,89300.0
2013-12-13 11:25:00,34.13,34.2,34.13,34.13,91400.0,17.7092,17.7455,17.7092,17.7092,91400.0
2013-12-13 11:30:00,34.13,34.2,34.09,34.17,135000.0,17.7092,17.7455,17.6884,17.7299,135000.0
2013-12-13 11:35:00,34.16,34.2,34.14,34.16,77400.0,17.7248,17.7455,17.7144,17.7248,77400.0
2013-12-13 11:40:00,34.16,34.19,34.16,34.17,81600.0,17.7248,17.7403,17.7248,17.7299,81600.0
2013-12-13 11:45:00,34.18,34.22,34.15,34.22,208500.0,17.7351,17.7559,17.7196,17.7559,208500.0
2013-12-13 11:50:00,34.21,34.27,34.18,34.24,211200.0,17.7507,17.7818,17.7351,17.7663,211200.0
2013-12-13 11:55:00,34.25,34.29,34.23,34.26,107500.0,17.7715,17.7922,17.7611,17.7766,107500.0
2013-12-13 12:00:00,34.26,34.33,34.25,34.32,261600.0,17.7766,17.813,17.7715,17.8078,261600.0
2013-12-13 12:05:00,34.32,34.34,34.27,34.3,93500.0,17.8078,17.8181,17.7818,17.7974,93500.0
2013-12-13 12:10:00,34.3,34.31,34.26,34.29,36900.0,17.7974,17.8026,17.7766,17.7922,36900.0
2013-12-13 12:15:00,34.29,34.32,34.27,34.3,99800.0,17.7922,17.8078,17.7818,17.7974,99800.0
2013-12-13 12:20:00,34.3,34.36,34.29,34.34,152400.0,17.7974,17.8285,17.7922,17.8181,152400.0
2013-12-13 12:25:00,34.34,34.37,34.34,34.35,23000.0,17.8181,17.8337,17.8181,17.8233,23000.0
2013-12-13 12:30:00,34.35,34.35,34.3,34.3,16200.0,17.8233,17.8233,17.7974,17.7974,16200.0
2013-12-13 12:35:00,34.31,34.31,34.28,34.28,26700.0,17.8026,17.8026,17.787,17.787,26700.0
2013-12-13 12:40:00,34.29,34.31,34.26,34.31,27600.0,17.7922,17.8026,17.7766,17.8026,27600.0
2013-12-13 12:45:00,34.32,34.32,34.26,34.29,49000.0,17.8078,17.8078,17.7766,17.7922,49000.0
2013-12-13 12:50:00,34.3,34.34,34.29,34.32,34800.0,17.7974,17.8181,17.7922,17.8078,34800.0
2013-12-13 12:55:00,34.32,34.34,34.27,34.27,32500.0,17.8078,17.8181,17.7818,17.7818,32500.0
2013-12-13 13:00:00,34.27,34.28,34.21,34.22,148900.0,17.7818,17.787,17.7507,17.7559,148900.0
2013-12-13 13:05:00,34.22,34.24,34.19,34.21,41700.0,17.7559,17.7663,17.7403,17.7507,41700.0
2013-12-13 13:10:00,34.21,34.25,34.2,34.24,34500.0,17.7507,17.7715,17.7455,17.7663,34500.0
2013-12-13 13:15:00,34.24,34.27,34.22,34.26,37100.0,17.7663,17.7818,17.7559,17.7766,37100.0
2013-12-13 13:20:00,34.26,34.27,34.19,34.2,55600.0,17.7766,17.7818,17.7403,17.7455,55600.0
2013-12-13 13:25:00,34.2,34.25,34.2,34.25,27700.0,17.7455,17.7715,17.7455,17.7715,27700.0
2013-12-13 13:30:00,34.24,34.29,34.23,34.29,42000.0,17.7663,17.7922,17.7611,17.7922,42000.0
2013-12-13 13:35:00,34.29,34.3,34.26,34.27,28600.0,17.7922,17.7974,17.7766,17.7818,28600.0
2013-12-13 13:40:00,34.27,34.28,34.22,34.22,42100.0,17.7818,17.787,17.7559,17.7559,42100.0
2013-12-13 13:45:00,34.21,34.28,34.21,34.26,52500.0,17.7507,17.787,17.7507,17.7766,52500.0
2013-12-13 13:50:00,34.26,34.27,34.25,34.27,34800.0,17.7766,17.7818,17.7715,17.7818,34800.0
2013-12-13 13:55:00,34.26,34.28,34.25,34.27,29700.0,17.7766,17.787,17.7715,17.7818,29700.0
2013-12-13 14:00:00,34.26,34.27,34.2,34.23,62100.0,17.7766,17.7818,17.7455,17.7611,62100.0
2013-12-13 14:05:00,34.23,34.27,34.2,34.26,40500.0,17.7611,17.7818,17.7455,17.7766,40500.0
2013-12-13 14:10:00,34.26,34.26,34.2,34.2,36300.0,17.7766,17.7766,17.7455,17.7455,36300.0
2013-12-13 14:15:00,34.19,34.21,34.17,34.18,97700.0,17.7403,17.7507,17.7299,17.7351,97700.0
2013-12-13 14:20:00,34.18,34.2,34.14,34.15,58400.0,17.7351,17.7455,17.7144,17.7196,58400.0
2013-12-13 14:25:00,34.15,34.16,34.14,34.15,41500.0,17.7196,17.7248,17.7144,17.7196,41500.0
2013-12-13 14:30:00,34.16,34.19,34.15,34.18,54600.0,17.7248,17.7403,17.7196,17.7351,54600.0
2013-12-13 14:35:00,34.18,34.19,34.14,34.16,39900.0,17.7351,17.7403,17.7144,17.7248,39900.0
2013-12-13 14:40:00,34.17,34.19,34.17,34.18,29900.0,17.7299,17.7403,17.7299,17.7351,29900.0
2013-12-13 14:45:00,34.18,34.25,34.17,34.23,92500.0,17.7351,17.7715,17.7299,17.7611,92500.0
2013-12-13 14:50:00,34.24,34.27,34.22,34.26,30600.0,17.7663,17.7818,17.7559,17.7766,30600.0
2013-12-13 14:55:00,34.26,34.28,34.25,34.26,292000.0,17.7766,17.787,17.7715,17.7766,292000.0
2013-12-13 15:00:00,34.26,34.27,34.25,34.25,57500.0,17.7766,17.7818,17.7715,17.7715,57500.0
2013-12-13 15:05:00,34.26,34.26,34.2,34.21,79400.0,17.7766,17.7766,17.7455,17.7507,79400.0
2013-12-13 15:10:00,34.2,34.24,34.2,34.24,55500.0,17.7455,17.7663,17.7455,17.7663,55500.0
2013-12-13 15:15:00,34.23,34.25,34.23,34.24,36700.0,17.7611,17.7715,17.7611,17.7663,36700.0
2013-12-13 15:20:00,34.25,34.27,34.23,34.27,52300.0,17.7715,17.7818,17.7611,17.7818,52300.0
2013-12-13 15:25:00,34.27,34.29,34.25,34.29,77000.0,17.7818,17.7922,17.7715,17.7922,77000.0
2013-12-13 15:30:00,34.29,34.29,34.24,34.24,70200.0,17.7922,17.7922,17.7663,17.7663,70200.0
2013-12-13 15:35:00,34.24,34.25,34.22,34.23,59800.0,17.7663,17.7715,17.7559,17.7611,59800.0
2013-12-13 15:40:00,34.23,34.3,34.22,34.3,152800.0,17.7611,17.7974,17.7559,17.7974,152800.0
2013-12-13 15:45:00,34.29,34.35,34.29,34.34,312100.0,17.7922,17.8233,17.7922,17.8181,312100.0
2013-12-13 15:50:00,34.34,34.34,34.3,34.32,116900.0,17.8181,17.8181,17.7974,17.8078,116900.0
2013-12-13 15:55:00,34.32,34.32,34.25,34.25,330000.0,17.8078,17.8078,17.7715,17.7715,330000.0
2013-12-16 09:30:00,34.47,34.57,34.4,34.56,694300.0,17.8856,17.9375,17.8493,17.9323,694300.0
2013-12-16 09:35:00,34.56,34.78,34.56,34.77,326900.0,17.9323,18.0465,17.9323,18.0413,326900.0
2013-12-16 09:40:00,34.77,34.87,34.75,34.87,249000.0,18.0413,18.0932,18.0309,18.0932,249000.0
2013-12-16 09:45:00,34.88,34.95,34.81,34.94,123200.0,18.0983,18.1347,18.062,18.1295,123200.0
2013-12-16 09:50:00,34.94,35.01,34.94,35.01,248700.0,18.1295,18.1658,18.1295,18.1658,248700.0
2013-12-16 09:55:00,35.01,35.06,35.0,35.05,77100.0,18.1658,18.1917,18.1606,18.1866,77100.0
2013-12-16 10:00:00,35.05,35.07,34.98,35.07,130100.0,18.1866,18.1969,18.1502,18.1969,130100.0
2013-12-16 10:05:00,35.07,35.07,35.02,35.04,204300.0,18.1969,18.1969,18.171,18.1814,204300.0
2013-12-16 10:10:00,35.04,35.07,34.96,34.97,87500.0,18.1814,18.1969,18.1399,18.145,87500.0
2013-12-16 10:15:00,34.97,35.02,34.94,34.96,231700.0,18.145,18.171,18.1295,18.1399,231700.0
2013-12-16 10:20:00,34.96,34.96,34.88,34.88,146600.0,18.1399,18.1399,18.0983,18.0983,146600.0
2013-12-16 10:25:00,34.89,34.97,34.88,34.97,242800.0,18.1035,18.145,18.0983,18.145,242800.0
2013-12-16 10:30:00,34.97,35.03,34.93,35.02,259400.0,18.145,18.1762,18.1243,18.171,259400.0
2013-12-16 10:35:00,35.01,35.07,35.0,35.05,166400.0,18.1658,18.1969,18.1606,18.1866,166400.0
2013-12-16 10:40:00,35.06,35.06,35.01,35.02,64300.0,18.1917,18.1917,18.1658,18.171,64300.0
2013-12-16 10:45:00,35.03,35.03,34.95,35.0,139700.0,18.1762,18.1762,18.1347,18.1606,139700.0
2013-12-16 10:50:00,35.0,35.05,35.0,35.03,118800.0,18.1606,18.1866,18.1606,18.1762,118800.0
2013-12-16 10:55:00,35.03,35.07,34.99,35.05,77100.0,18.1762,18.1969,18.1554,18.1866,77100.0
2013-12-16 11:00:00,35.05,35.08,35.05,35.06,219200.0,18.1866,18.2021,18.1866,18.1917,219200.0
2013-12-16 11:05:00,35.07,35.08,35.03,35.03,172400.0,18.1969,18.2021,18.1762,18.1762,172400.0
2013-12-16 11:10:00,35.03,35.1,35.01,35.07,197000.0,18.1762,18.2125,18.1658,18.1969,197000.0
2013-12-16 11:15:00,35.07,35.11,35.06,35.06,67000.0,18.1969,18.2177,18.1917,18.1917,67000.0
2013-12-16 11:20:00,35.07,35.11,35.05,35.08,97000.0,18.1969,18.2177,18.1866,18.2021,97000.0
2013-12-16 11:25:00,35.09,35.13,35.07,35.1,100400.0,18.2073,18.2281,18.1969,18.2125,100400.0
2013-12-16 11:30:00,35.1,35.18,35.08,35.16,860000.0,18.2125,18.254,18.2021,18.2436,860000.0
2013-12-16 11:35:00,35.16,35.2,35.14,35.2,129800.0,18.2436,18.2644,18.2332,18.2644,129800.0
2013-12-16 11:40:00,35.2,35.21,35.18,35.2,63100.0,18.2644,18.2696,18.254,18.2644,63100.0
2013-12-16 11:45:00,35.19,35.21,35.16,35.2,117100.0,18.2592,18.2696,18.2436,18.2644,117100.0
2013-12-16 11:50:00,35.2,35.23,35.18,35.18,248000.0,18.2644,18.2799,18.254,18.254,248000.0
2013-12-16 11:55:00,35.18,35.24,35.16,35.23,35200.0,18.254,18.2851,18.2436,18.2799,35200.0
2013-12-16 12:00:00,35.24,35.26,35.13,35.13,195300.0,18.2851,18.2955,18.2281,18.2281,195300.0
2013-12-16 12:05:00,35.14,35.14,35.05,35.08,60800.0,18.2332,18.2332,18.1866,18.2021,60800.0
2013-12-16 12:10:00,35.08,35.22,35.07,35.14,128600.0,18.2021,18.2748,18.1969,18.2332,128600.0
2013-12-16 12:15:00,35.14,35.14,35.05,35.05,161500.0,18.2332,18.2332,18.1866,18.1866,161500.0
2013-12-16 12:20:00,35.05,35.07,35.03,35.06,65400.0,18.1866,18.1969,18.1762,18.1917,65400.0
2013-12-16 12:25:00,35.07,35.07,35.03,35.05,124100.0,18.1969,18.1969,18.1762,18.1866,124100.0
2013-12-16 12:30:00,35.06,35.13,35.06,35.1,81000.0,18.1917,18.2281,18.1917,18.2125,81000.0
2013-12-16 12:35:00,35.09,35.1,35.08,35.1,37200.0,18.2073,18.2125,18.2021,18.2125,37200.0
2013-12-16 12:40:00,35.1,35.12,35.09,35.1,175600.0,18.2125,18.2229,18.2073,18.2125,175600.0
2013-12-16 12:45:00,35.1,35.11,35.09,35.1,49300.0,18.2125,18.2177,18.2073,18.2125,49300.0
2013-12-16 12:50:00,35.1,35.11,35.08,35.11,42800.0,18.2125,18.2177,18.2021,18.2177,42800.0
2013-12-16 12:55:00,35.11,35.16,35.1,35.16,68100.0,18.2177,18.2436,18.2125,18.2436,68100.0
2013-12-16 13:00:00,35.15,35.16,35.11,35.15,105700.0,18.2384,18.2436,18.2177,18.2384,105700.0
2013-12-16 13:05:00,35.15,35.16,35.13,35.13,113800.0,18.2384,18.2436,18.2281,18.2281,113800.0
2013-12-16 13:10:00,35.13,35.14,35.1,35.12,57400.0,18.2281,18.2332,18.2125,18.2229,57400.0
2013-12-16 13:15:00,35.12,35.12,35.06,35.11,115600.0,18.2229,18.2229,18.1917,18.2177,115600.0
2013-12-16 13:20:00,35.11,35.13,35.08,35.13,78300.0,18.2177,18.2281,18.2021,18.2281,78300.0
2013-12-16 13:25:00,35.13,35.15,35.08,35.1,41500.0,18.2281,18.2384,18.2021,18.2125,41500.0
2013-12-16 13:30:00,35.1,35.14,35.07,35.08,61600.0,18.2125,18.2332,18.1969,18.2021,61600.0
2013-12-16 13:35:00,35.08,35.08,35.02,35.02,24700.0,18.2021,18.2021,18.171,18.171,24700.0
2013-12-16 13:40:00,35.02,35.12,35.01,35.11,123300.0,18.171,18.2229,18.1658,18.2177,123300.0
2013-12-16 13:45:00,35.1,35.11,35.09,35.1,50500.0,18.2125,18.2177,18.2073,18.2125,50500.0
2013-12-16 13:50:00,35.1,35.11,35.1,35.1,28700.0,18.2125,18.2177,18.2125,18.2125,28700.0
2013-12-16 13:55:00,35.1,35.11,35.09,35.1,77900.0,18.2125,18.2177,18.2073,18.2125,77900.0
2013-12-16 14:00:00,35.1,35.17,35.1,35.15,106100.0,18.2125,18.2488,18.2125,18.2384,106100.0
2013-12-16 14:05:00,35.16,35.17,35.14,35.16,89000.0,18.2436,18.2488,18.2332,18.2436,89000.0
2013-12-16 14:10:00,35.15,35.17,35.14,35.15,83700.0,18.2384,18.2488,18.2332,18.2384,83700.0
2013-12-16 14:15:00,35.16,35.16,35.12,35.12,36700.0,18.2436,18.2436,18.2229,18.2229,36700.0
2013-12-16 14:20:00,35.12,35.17,35.12,35.16,105300.0,18.2229,18.2488,18.2229,18.2436,105300.0
2013-12-16 14:25:00,35.16,35.17,35.15,35.16,59400.0,18.2436,18.2488,18.2384,18.2436,59400.0
2013-12-16 14:30:00,35.16,35.21,35.16,35.2,111000.0,18.2436,18.2696,18.2436,18.2644,111000.0
2013-12-16 14:35:00,35.2,35.25,35.19,35.23,81400.0,18.2644,18.2903,18.2592,18.2799,81400.0
2013-12-16 14:40:00,35.24,35.25,35.21,35.21,42600.0,18.2851,18.2903,18.2696,18.2696,42600.0
2013-12-16 14:45:00,35.22,35.22,35.16,35.19,64100.0,18.2748,18.2748,18.2436,18.2592,64100.0
2013-12-16 14:50:00,35.19,35.19,35.15,35.15,63400.0,18.2592,18.2592,18.2384,18.2384,63400.0
2013-12-16 14:55:00,35.15,35.16,35.12,35.14,55300.0,18.2384,18.2436,18.2229,18.2332,55300.0
2013-12-16 15:00:00,35.14,35.22,35.14,35.21,128300.0,18.2332,18.2748,18.2332,18.2696,128300.0
2013-12-16 15:05:00,35.22,35.25,35.2,35.24,55100.0,18.2748,18.2903,18.2644,18.2851,55100.0
2013-12-16 15:10:00,35.24,35.26,35.24,35.25,111100.0,18.2851,18.2955,18.2851,18.2903,111100.0
2013-12-16 15:15:00,35.26,35.28,35.24,35.27,205300.0,18.2955,18.3059,18.2851,18.3007,205300.0
2013-12-16 15:20:00,35.28,35.28,35.22,35.26,124900.0,18.3059,18.3059,18.2748,18.2955,124900.0
2013-12-16 15:25:00,35.25,35.28,35.24,35.27,69400.0,18.2903,18.3059,18.2851,18.3007,69400.0
2013-12-16 15:30:00,35.26,35.31,35.24,35.26,202600.0,18.2955,18.3215,18.2851,18.2955,202600.0
2013-12-16 15:35:00,35.25,35.3,35.24,35.29,165000.0,18.2903,18.3163,18.2851,18.3111,165000.0
2013-12-16 15:40:00,35.29,35.36,35.29,35.34,222200.0,18.3111,18.3474,18.3111,18.337,222200.0
2013-12-16 15:45:00,35.34,35.37,35.28,35.35,536400.0,18.337,18.3526,18.3059,18.3422,536400.0
2013-12-16 15:50:00,35.35,35.45,35.3,35.32,525200.0,18.3422,18.3941,18.3163,18.3266,525200.0
2013-12-16 15:55:00,35.32,35.36,35.3,35.34,474400.0,18.3266,18.3474,18.3163,18.337,474400.0
2013-12-17 09:30:00,36.27,37.3,36.16,37.25,1048600.0,18.8196,19.354,18.7625,19.3281,1048600.0
2013-12-17 09:35:00,37.26,37.33,35.67,37.02,1064400.0,19.3333,19.3696,18.5083,19.2087,1064400.0
2013-12-17 09:40:00,36.97,37.13,36.83,36.84,868000.0,19.1828,19.2658,19.1101,19.1153,868000.0
2013-12-17 09:45:00,36.84,36.91,36.75,36.76,849200.0,19.1153,19.1517,19.0686,19.0738,849200.0
2013-12-17 09:50:00,36.76,36.8,36.66,36.71,660600.0,19.0738,19.0946,19.0219,19.0479,660600.0
2013-12-17 09:55:00,36.71,36.78,36.7,36.75,402000.0,19.0479,19.0842,19.0427,19.0686,402000.0
2013-12-17 10:00:00,36.75,37.11,36.74,36.98,620600.0,19.0686,19.2554,19.0634,19.188,620600.0
2013-12-17 10:05:00,36.97,37.05,36.8,36.96,470000.0,19.1828,19.2243,19.0946,19.1776,470000.0
2013-12-17 10:10:00,36.95,36.96,36.85,36.91,614800.0,19.1724,19.1776,19.1205,19.1517,614800.0
2013-12-17 10:15:00,36.92,36.92,36.8,36.83,464000.0,19.1568,19.1568,19.0946,19.1101,464000.0
2013-12-17 10:20:00,36.82,36.83,36.7,36.71,296900.0,19.105,19.1101,19.0427,19.0479,296900.0
2013-12-17 10:25:00,36.71,36.79,36.66,36.73,389600.0,19.0479,19.0894,19.0219,19.0583,389600.0
2013-12-17 10:30:00,36.72,36.73,36.56,36.61,248800.0,19.0531,19.0583,18.9701,18.996,248800.0
2013-12-17 10:35:00,36.61,36.62,36.5,36.51,273500.0,18.996,19.0012,18.9389,18.9441,273500.0
2013-12-17 10:40:00,36.51,36.53,36.41,36.43,460300.0,18.9441,18.9545,18.8922,18.9026,460300.0
2013-12-17 10:45:00,36.42,36.5,36.21,36.22,447300.0,18.8974,18.9389,18.7884,18.7936,447300.0
2013-12-17 10:50:00,36.23,36.4,36.12,36.34,336800.0,18.7988,18.887,18.7417,18.8559,336800.0
2013-12-17 10:55:00,36.35,36.36,36.15,36.18,261900.0,18.8611,18.8663,18.7573,18.7729,261900.0
2013-12-17 11:00:00,36.17,36.33,36.17,36.32,110000.0,18.7677,18.8507,18.7677,18.8455,110000.0
2013-12-17 11:05:00,36.32,36.48,36.32,36.48,161900.0,18.8455,18.9285,18.8455,18.9285,161900.0
2013-12-17 11:10:00,36.47,36.53,36.35,36.36,143200.0,18.9234,18.9545,18.8611,18.8663,143200.0
2013-12-17 11:15:00,36.36,36.36,36.25,36.3,119600.0,18.8663,18.8663,18.8092,18.8351,119600.0
2013-12-17 11:20:00,36.3,36.37,36.3,36.34,114700.0,18.8351,18.8715,18.8351,18.8559,114700.0
2013-12-17 11:25:00,36.34,36.34,36.3,36.31,91200.0,18.8559,18.8559,18.8351,18.8403,91200.0
2013-12-17 11:30:00,36.32,36.49,36.32,36.46,175300.0,18.8455,18.9337,18.8455,18.9182,175300.0
2013-12-17 11:35:00,36.46,36.52,36.43,36.49,83200.0,18.9182,18.9493,18.9026,18.9337,83200.0
2013-12-17 11:40:00,36.48,36.51,36.39,36.51,82600.0,18.9285,18.9441,18.8818,18.9441,82600.0
2013-12-17 11:45:00,36.51,36.52,36.39,36.48,82900.0,18.9441,18.9493,18.8818,18.9285,82900.0
2013-12-17 11:50:00,36.48,36.48,36.41,36.41,55100.0,18.9285,18.9285,18.8922,18.8922,55100.0
2013-12-17 11:55:00,36.41,36.42,36.31,36.32,51000.0,18.8922,18.8974,18.8403,18.8455,51000.0
2013-12-17 12:00:00,36.31,36.48,36.3,36.46,83600.0,18.8403,18.9285,18.8351,18.9182,83600.0
2013-12-17 12:05:00,36.46,36.51,36.44,36.5,51700.0,18.9182,18.9441,18.9078,18.9389,51700.0
2013-12-17 12:10:00,36.5,36.51,36.46,36.5,59700.0,18.9389,18.9441,18.9182,18.9389,59700.0
2013-12-17 12:15:00,36.5,36.51,36.44,36.47,66000.0,18.9389,18.9441,18.9078,18.9234,66000.0
2013-12-17 12:20:00,36.46,36.48,36.43,36.45,82300.0,18.9182,18.9285,18.9026,18.913,82300.0
2013-12-17 12:25:00,36.45,36.51,36.44,36.47,132500.0,18.913,18.9441,18.9078,18.9234,132500.0
2013-12-17 12:30:00,36.47,36.48,36.35,36.35,148700.0,18.9234,18.9285,18.8611,18.8611,148700.0
2013-12-17 12:35:00,36.35,36.43,36.35,36.37,79900.0,18.8611,18.9026,18.8611,18.8715,79900.0
2013-12-17 12:40:00,36.37,36.46,36.36,36.43,162400.0,18.8715,18.9182,18.8663,18.9026,162400.0
2013-12-17 12:45:00,36.44,36.44,36.37,36.39,108300.0,18.9078,18.9078,18.8715,18.8818,108300.0
2013-12-17 12:50:00,36.39,36.39,36.31,36.32,64300.0,18.8818,18.8818,18.8403,18.8455,64300.0
2013-12-17 12:55:00,36.31,36.42,36.3,36.42,142700.0,18.8403,18.8974,18.8351,18.8974,142700.0
2013-12-17 13:00:00,36.41,36.47,36.35,36.36,122600.0,18.8922,18.9234,18.8611,18.8663,122600.0
2013-12-17 13:05:00,36.36,36.38,36.35,36.38,70700.0,18.8663,18.8767,18.8611,18.8767,70700.0
2013-12-17 13:10:00,36.38,36.48,36.38,36.46,112700.0,18.8767,18.9285,18.8767,18.9182,112700.0
2013-12-17 13:15:00,36.46,36.54,36.46,36.52,96400.0,18.9182,18.9597,18.9182,18.9493,96400.0
2013-12-17 13:20:00,36.52,36.62,36.51,36.62,106200.0,18.9493,19.0012,18.9441,19.0012,106200.0
2013-12-17 13:25:00,36.62,36.65,36.56,36.57,173000.0,19.0012,19.0167,18.9701,18.9752,173000.0
2013-12-17 13:30:00,36.57,36.58,36.5,36.52,181600.0,18.9752,18.9804,18.9389,18.9493,181600.0
2013-12-17 13:35:00,36.52,36.55,36.52,36.54,42400.0,18.9493,18.9649,18.9493,18.9597,42400.0
2013-12-17 13:40:00,36.55,36.62,36.55,36.61,148900.0,18.9649,19.0012,18.9649,18.996,148900.0
2013-12-17 13:45:00,36.61,36.71,36.61,36.69,150300.0,18.996,19.0479,18.996,19.0375,150300.0
2013-12-17 13:50:00,36.69,36.69,36.64,36.66,219300.0,19.0375,19.0375,19.0116,19.0219,219300.0
2013-12-17 13:55:00,36.66,36.78,36.66,36.76,254100.0,19.0219,19.0842,19.0219,19.0738,254100.0
2013-12-17 14:00:00,36.76,36.79,36.7,36.78,194600.0,19.0738,19.0894,19.0427,19.0842,194600.0
2013-12-17 14:05:00,36.79,36.8,36.7,36.76,250700.0,19.0894,19.0946,19.0427,19.0738,250700.0
2013-12-17 14:10:00,36.76,36.81,36.73,36.77,176800.0,19.0738,19.0998,19.0583,19.079,176800.0
2013-12-17 14:15:00,36.76,36.82,36.74,36.74,147600.0,19.0738,19.105,19.0634,19.0634,147600.0
2013-12-17 14:20:00,36.73,36.79,36.72,36.72,113400.0,19.0583,19.0894,19.0531,19.0531,113400.0
2013-12-17 14:25:00,36.73,36.76,36.7,36.72,121100.0,19.0583,19.0738,19.0427,19.0531,121100.0
2013-12-17 14:30:00,36.71,36.72,36.62,36.62,72800.0,19.0479,19.0531,19.0012,19.0012,72800.0
2013-12-17 14:35:00,36.63,36.67,36.61,36.67,116200.0,19.0064,19.0271,18.996,19.0271,116200.0
2013-12-17 14:40:00,36.67,36.78,36.66,36.7,158200.0,19.0271,19.0842,19.0219,19.0427,158200.0
2013-12-17 14:45:00,36.7,36.73,36.69,36.72,98500.0,19.0427,19.0583,19.0375,19.0531,98500.0
2013-12-17 14:50:00,36.72,36.73,36.64,36.66,139400.0,19.0531,19.0583,19.0116,19.0219,139400.0
2013-12-17 14:55:00,36.67,36.77,36.66,36.77,75100.0,19.0271,19.079,19.0219,19.079,75100.0
2013-12-17 15:00:00,36.77,36.79,36.75,36.75,156900.0,19.079,19.0894,19.0686,19.0686,156900.0
2013-12-17 15:05:00,36.75,36.8,36.75,36.79,92100.0,19.0686,19.0946,19.0686,19.0894,92100.0
2013-12-17 15:10:00,36.8,36.8,36.71,36.75,131300.0,19.0946,19.0946,19.0479,19.0686,131300.0
2013-12-17 15:15:00,36.74,36.8,36.74,36.8,121300.0,19.0634,19.0946,19.0634,19.0946,121300.0
2013-12-17 15:20:00,36.8,37.0,36.8,36.92,396600.0,19.0946,19.1984,19.0946,19.1568,396600.0
2013-12-17 15:25:00,36.92,36.96,36.87,36.93,235700.0,19.1568,19.1776,19.1309,19.162,235700.0
2013-12-17 15:30:00,36.94,36.94,36.84,36.84,223800.0,19.1672,19.1672,19.1153,19.1153,223800.0
2013-12-17 15:35:00,36.84,36.88,36.81,36.81,427100.0,19.1153,19.1361,19.0998,19.0998,427100.0
2013-12-17 15:40:00,36.81,36.82,36.71,36.75,506100.0,19.0998,19.105,19.0479,19.0686,506100.0
2013-12-17 15:45:00,36.74,36.79,36.69,36.79,755700.0,19.0634,19.0894,19.0375,19.0894,755700.0
2013-12-17 15:50:00,36.79,36.79,36.75,36.76,337400.0,19.0894,19.0894,19.0686,19.0738,337400.0
2013-12-17 15:55:00,36.75,36.84,36.75,36.84,1349200.0,19.0686,19.1153,19.0686,19.1153,1349200.0
2013-12-18 09:30:00,36.81,36.92,36.78,36.87,202200.0,19.0998,19.1568,19.0842,19.1309,202200.0
2013-12-18 09:35:00,36.88,37.03,36.72,36.9,264100.0,19.1361,19.2139,19.0531,19.1465,264100.0
2013-12-18 09:40:00,36.88,37.01,36.88,37.0,227400.0,19.1361,19.2035,19.1361,19.1984,227400.0
2013-12-18 09:45:00,36.99,37.07,36.87,36.89,215800.0,19.1932,19.2347,19.1309,19.1413,215800.0
2013-12-18 09:50:00,36.9,36.9,36.79,36.85,138800.0,19.1465,19.1465,19.0894,19.1205,138800.0
2013-12-18 09:55:00,36.85,36.86,36.8,36.85,264700.0,19.1205,19.1257,19.0946,19.1205,264700.0
2013-12-18 10:00:00,36.86,36.96,36.85,36.94,131800.0,19.1257,19.1776,19.1205,19.1672,131800.0
2013-12-18 10:05:00,36.94,36.95,36.83,36.87,91000.0,19.1672,19.1724,19.1101,19.1309,91000.0
2013-12-18 10:10:00,36.87,36.87,36.8,36.81,52300.0,19.1309,19.1309,19.0946,19.0998,52300.0
2013-12-18 10:15:00,36.81,36.81,36.67,36.7,98500.0,19.0998,19.0998,19.0271,19.0427,98500.0
2013-12-18 10:20:00,36.69,36.75,36.67,36.74,80500.0,19.0375,19.0686,19.0271,19.0634,80500.0
2013-12-18 10:25:00,36.74,36.75,36.7,36.72,49200.0,19.0634,19.0686,19.0427,19.0531,49200.0
2013-12-18 10:30:00,36.72,36.72,36.67,36.68,68700.0,19.0531,19.0531,19.0271,19.0323,68700.0
2013-12-18 10:35:00,36.69,36.75,36.65,36.69,233200.0,19.0375,19.0686,19.0167,19.0375,233200.0
2013-12-18 10:40:00,36.69,36.74,36.68,36.7,239400.0,19.0375,19.0634,19.0323,19.0427,239400.0
2013-12-18 10:45:00,36.7,36.73,36.68,36.68,90500.0,19.0427,19.0583,19.0323,19.0323,90500.0
2013-12-18 10:50:00,36.69,36.73,36.66,36.73,68400.0,19.0375,19.0583,19.0219,19.0583,68400.0
2013-12-18 10:55:00,36.73,36.74,36.66,36.66,171400.0,19.0583,19.0634,19.0219,19.0219,171400.0
2013-12-18 11:00:00,36.67,36.67,36.63,36.65,57000.0,19.0271,19.0271,19.0064,19.0167,57000.0
2013-12-18 11:05:00,36.65,36.7,36.64,36.7,71400.0,19.0167,19.0427,19.0116,19.0427,71400.0
2013-12-18 11:10:00,36.69,36.69,36.59,36.6,67200.0,19.0375,19.0375,18.9856,18.9908,67200.0
2013-12-18 11:15:00,36.59,36.64,36.58,36.63,40400.0,18.9856,19.0116,18.9804,19.0064,40400.0
2013-12-18 11:20:00,36.62,36.62,36.58,36.61,25000.0,19.0012,19.0012,18.9804,18.996,25000.0
2013-12-18 11:25:00,36.61,36.61,36.58,36.61,31200.0,18.996,18.996,18.9804,18.996,31200.0
2013-12-18 11:30:00,36.6,36.62,36.58,36.59,34200.0,18.9908,19.0012,18.9804,18.9856,34200.0
2013-12-18 11:35:00,36.6,36.62,36.57,36.59,35600.0,18.9908,19.0012,18.9752,18.9856,35600.0
2013-12-18 11:40:00,36.59,36.6,36.54,36.58,38600.0,18.9856,18.9908,18.9597,18.9804,38600.0
2013-12-18 11:45:00,36.59,36.59,36.51,36.52,34600.0,18.9856,18.9856,18.9441,18.9493,34600.0
2013-12-18 11:50:00,36.52,36.57,36.51,36.53,42800.0,18.9493,18.9752,18.9441,18.9545,42800.0
2013-12-18 11:55:00,36.54,36.55,36.49,36.5,30600.0,18.9597,18.9649,18.9337,18.9389,30600.0
2013-12-18 12:00:00,36.51,36.56,36.5,36.56,46500.0,18.9441,18.9701,18.9389,18.9701,46500.0
2013-12-18 12:05:00,36.56,36.56,36.51,36.51,20700.0,18.9701,18.9701,18.9441,18.9441,20700.0
2013-12-18 12:10:00,36.51,36.56,36.51,36.52,37400.0,18.9441,18.9701,18.9441,18.9493,37400.0
2013-12-18 12:15:00,36.52,36.56,36.49,36.54,84100.0,18.9493,18.9701,18.9337,18.9597,84100.0
2013-12-18 12:20:00,36.55,36.55,36.5,36.5,35900.0,18.9649,18.9649,18.9389,18.9389,35900.0
2013-12-18 12:25:00,36.51,36.55,36.5,36.54,52000.0,18.9441,18.9649,18.9389,18.9597,52000.0
2013-12-18 12:30:00,36.54,36.55,36.48,36.52,133200.0,18.9597,18.9649,18.9285,18.9493,133200.0
2013-12-18 12:35:00,36.52,36.55,36.52,36.52,34100.0,18.9493,18.9649,18.9493,18.9493,34100.0
2013-12-18 12:40:00,36.53,36.55,36.49,36.54,109900.0,18.9545,18.9649,18.9337,18.9597,109900.0
2013-12-18 12:45:00,36.54,36.56,36.5,36.52,41500.0,18.9597,18.9701,18.9389,18.9493,41500.0
2013-12-18 12:50:00,36.52,36.54,36.5,36.52,79200.0,18.9493,18.9597,18.9389,18.9493,79200.0
2013-12-18 12:55:00,36.53,36.53,36.47,36.48,79800.0,18.9545,18.9545,18.9234,18.9285,79800.0
2013-12-18 13:00:00,36.47,36.47,36.41,36.43,134500.0,18.9234,18.9234,18.8922,18.9026,134500.0
2013-12-18 13:05:00,36.42,36.44,36.4,36.4,32400.0,18.8974,18.9078,18.887,18.887,32400.0
2013-12-18 13:10:00,36.4,36.4,36.23,36.28,98000.0,18.887,18.887,18.7988,18.8248,98000.0
2013-12-18 13:15:00,36.27,36.37,36.26,36.37,76800.0,18.8196,18.8715,18.8144,18.8715,76800.0
2013-12-18 13:20:00,36.36,36.42,36.34,36.42,90500.0,18.8663,18.8974,18.8559,18.8974,90500.0
2013-12-18 13:25:00,36.42,36.42,36.35,36.36,31400.0,18.8974,18.8974,18.8611,18.8663,31400.0
2013-12-18 13:30:00,36.36,36.42,36.35,36.42,51700.0,18.8663,18.8974,18.8611,18.8974,51700.0
2013-12-18 13:35:00,36.42,36.45,36.39,36.45,53600.0,18.8974,18.913,18.8818,18.913,53600.0
2013-12-18 13:40:00,36.45,36.48,36.41,36.44,43900.0,18.913,18.9285,18.8922,18.9078,43900.0
2013-12-18 13:45:00,36.44,36.45,36.4,36.41,35600.0,18.9078,18.913,18.887,18.8922,35600.0
2013-12-18 13:50:00,36.4,36.43,36.4,36.43,149000.0,18.887,18.9026,18.887,18.9026,149000.0
2013-12-18 13:55:00,36.42,36.52,36.28,36.4,93000.0,18.8974,18.9493,18.8248,18.887,93000.0
2013-12-18 14:00:00,36.41,36.62,36.09,36.48,340200.0,18.8922,19.0012,18.7262,18.9285,340200.0
2013-12-18 14:05:00,36.49,36.71,36.48,36.6,338400.0,18.9337,19.0479,18.9285,18.9908,338400.0
2013-12-18 14:10:00,36.6,36.65,36.44,36.45,180000.0,18.9908,19.0167,18.9078,18.913,180000.0
2013-12-18 14:15:00,36.44,36.46,36.36,36.46,141300.0,18.9078,18.9182,18.8663,18.9182,141300.0
2013-12-18 14:20:00,36.46,36.51,36.39,36.48,102700.0,18.9182,18.9441,18.8818,18.9285,102700.0
2013-12-18 14:25:00,36.49,36.52,36.44,36.46,83900.0,18.9337,18.9493,18.9078,18.9182,83900.0
2013-12-18 14:30:00,36.45,36.52,36.45,36.48,130600.0,18.913,18.9493,18.913,18.9285,130600.0
2013-12-18 14:35:00,36.5,36.65,36.5,36.63,422700.0,18.9389,19.0167,18.9389,19.0064,422700.0
2013-12-18 14:40:00,36.63,36.64,36.48,36.5,184800.0,19.0064,19.0116,18.9285,18.9389,184800.0
2013-12-18 14:45:00,36.5,36.54,36.45,36.48,137600.0,18.9389,18.9597,18.913,18.9285,137600.0
2013-12-18 14:50:00,36.47,36.52,36.47,36.51,252100.0,18.9234,18.9493,18.9234,18.9441,252100.0
2013-12-18 14:55:00,36.5,36.61,36.48,36.56,241300.0,18.9389,18.996,18.9285,18.9701,241300.0
2013-12-18 15:00:00,36.56,36.58,36.52,36.55,163300.0,18.9701,18.9804,18.9493,18.9649,163300.0
2013-12-18 15:05:00,36.56,36.64,36.55,36.63,172100.0,18.9701,19.0116,18.9649,19.0064,172100.0
2013-12-18 15:10:00,36.64,36.77,36.63,36.77,181500.0,19.0116,19.079,19.0064,19.079,181500.0
2013-12-18 15:15:00,36.77,36.79,36.72,36.75,193200.0,19.079,19.0894,19.0531,19.0686,193200.0
2013-12-18 15:20:00,36.75,36.76,36.61,36.62,244800.0,19.0686,19.0738,18.996,19.0012,244800.0
2013-12-18 15:25:00,36.61,36.66,36.52,36.59,125200.0,18.996,19.0219,18.9493,18.9856,125200.0
2013-12-18 15:30:00,36.59,36.62,36.59,36.6,106500.0,18.9856,19.0012,18.9856,18.9908,106500.0
2013-12-18 15:35:00,36.6,36.67,36.57,36.66,264100.0,18.9908,19.0271,18.9752,19.0219,264100.0
2013-12-18 15:40:00,36.65,36.66,36.59,36.6,531400.0,19.0167,19.0219,18.9856,18.9908,531400.0
2013-12-18 15:45:00,36.6,36.66,36.54,36.55,399100.0,18.9908,19.0219,18.9597,18.9649,399100.0
2013-12-18 15:50:00,36.55,36.62,36.53,36.55,440700.0,18.9649,19.0012,18.9545,18.9649,440700.0
2013-12-18 15:55:00,36.56,36.65,36.51,36.64,1042300.0,18.9701,19.0167,18.9441,19.0116,1042300.0
2013-12-19 09:30:00,36.66,36.66,36.39,36.51,90100.0,19.0219,19.0219,18.8818,18.9441,90100.0
2013-12-19 09:35:00,36.52,36.53,36.4,36.44,51200.0,18.9493,18.9545,18.887,18.9078,51200.0
2013-12-19 09:40:00,36.44,36.44,36.26,36.3,82400.0,18.9078,18.9078,18.8144,18.8351,82400.0
2013-12-19 09:45:00,36.3,36.37,36.29,36.3,48500.0,18.8351,18.8715,18.83,18.8351,48500.0
2013-12-19 09:50:00,36.29,36.38,36.29,36.31,33900.0,18.83,18.8767,18.83,18.8403,33900.0
2013-12-19 09:55:00,36.31,36.42,36.31,36.42,92000.0,18.8403,18.8974,18.8403,18.8974,92000.0
2013-12-19 10:00:00,36.42,36.52,36.42,36.47,150200.0,18.8974,18.9493,18.8974,18.9234,150200.0
2013-12-19 10:05:00,36.47,36.55,36.42,36.49,241100.0,18.9234,18.9649,18.8974,18.9337,241100.0
2013-12-19 10:10:00,36.48,36.5,36.44,36.45,44500.0,18.9285,18.9389,18.9078,18.913,44500.0
2013-12-19 10:15:00,36.45,36.54,36.43,36.54,201500.0,18.913,18.9597,18.9026,18.9597,201500.0
2013-12-19 10:20:00,36.53,36.53,36.48,36.5,76600.0,18.9545,18.9545,18.9285,18.9389,76600.0
2013-12-19 10:25:00,36.49,36.54,36.45,36.45,45900.0,18.9337,18.9597,18.913,18.913,45900.0
2013-12-19 10:30:00,36.46,36.53,36.46,36.53,89500.0,18.9182,18.9545,18.9182,18.9545,89500.0
2013-12-19 10:35:00,36.52,36.59,36.5,36.59,52600.0,18.9493,18.9856,18.9389,18.9856,52600.0
2013-12-19 10:40:00,36.59,36.61,36.58,36.6,117000.0,18.9856,18.996,18.9804,18.9908,117000.0
2013-12-19 10:45:00,36.59,36.64,36.59,36.64,85100.0,18.9856,19.0116,18.9856,19.0116,85100.0
2013-12-19 10:50:00,36.63,36.66,36.59,36.65,107600.0,19.0064,19.0219,18.9856,19.0167,107600.0
2013-12-19 10:55:00,36.64,36.72,36.64,36.67,64100.0,19.0116,19.0531,19.0116,19.0271,64100.0
2013-12-19 11:00:00,36.67,36.67,36.6,36.63,41800.0,19.0271,19.0271,18.9908,19.0064,41800.0
2013-12-19 11:05:00,36.63,36.66,36.59,36.65,37800.0,19.0064,19.0219,18.9856,19.0167,37800.0
2013-12-19 11:10:00,36.65,36.7,36.65,36.68,38100.0,19.0167,19.0427,19.0167,19.0323,38100.0
2013-12-19 11:15:00,36.68,36.68,36.64,36.64,15800.0,19.0323,19.0323,19.0116,19.0116,15800.0
2013-12-19 11:20:00,36.64,36.7,36.61,36.7,59800.0,19.0116,19.0427,18.996,19.0427,59800.0
2013-12-19 11:25:00,36.7,36.76,36.69,36.75,43900.0,19.0427,19.0738,19.0375,19.0686,43900.0
2013-12-19 11:30:00,36.75,36.76,36.68,36.71,67600.0,19.0686,19.0738,19.0323,19.0479,67600.0
2013-12-19 11:35:00,36.71,36.72,36.65,36.65,60100.0,19.0479,19.0531,19.0167,19.0167,60100.0
2013-12-19 11:40:00,36.66,36.79,36.65,36.79,85000.0,19.0219,19.0894,19.0167,19.0894,85000.0
2013-12-19 11:45:00,36.79,36.84,36.72,36.84,125200.0,19.0894,19.1153,19.0531,19.1153,125200.0
2013-12-19 11:50:00,36.83,36.9,36.81,36.87,86400.0,19.1101,19.1465,19.0998,19.1309,86400.0
2013-12-19 11:55:00,36.87,36.91,36.85,36.88,195700.0,19.1309,19.1517,19.1205,19.1361,195700.0
2013-12-19 12:00:00,36.88,36.89,36.83,36.83,59500.0,19.1361,19.1413,19.1101,19.1101,59500.0
2013-12-19 12:05:00,36.84,36.86,36.81,36.83,54500.0,19.1153,19.1257,19.0998,19.1101,54500.0
2013-12-19 12:10:00,36.84,36.85,36.78,36.81,46400.0,19.1153,19.1205,19.0842,19.0998,46400.0
2013-12-19 12:15:00,36.81,36.82,36.77,36.77,31200.0,19.0998,19.105,19.079,19.079,31200.0
2013-12-19 12:20:00,36.76,36.83,36.75,36.82,35300.0,19.0738,19.1101,19.0686,19.105,35300.0
2013-12-19 12:25:00,36.81,36.83,36.8,36.81,25700.0,19.0998,19.1101,19.0946,19.0998,25700.0
2013-12-19 12:30:00,36.81,36.85,36.81,36.85,30000.0,19.0998,19.1205,19.0998,19.1205,30000.0
2013-12-19 12:35:00,36.85,36.85,36.78,36.78,20800.0,19.1205,19.1205,19.0842,19.0842,20800.0
2013-12-19 12:40:00,36.79,36.81,36.78,36.81,22500.0,19.0894,19.0998,19.0842,19.0998,22500.0
2013-12-19 12:45:00,36.82,36.85,36.75,36.76,59500.0,19.105,19.1205,19.0686,19.0738,59500.0
2013-12-19 12:50:00,36.76,36.77,36.75,36.76,34700.0,19.0738,19.079,19.0686,19.0738,34700.0
2013-12-19 12:55:00,36.76,36.77,36.76,36.77,25300.0,19.0738,19.079,19.0738,19.079,25300.0
2013-12-19 13:00:00,36.77,36.78,36.73,36.73,106600.0,19.079,19.0842,19.0583,19.0583,106600.0
2013-12-19 13:05:00,36.72,36.76,36.72,36.72,40300.0,19.0531,19.0738,19.0531,19.0531,40300.0
2013-12-19 13:10:00,36.73,36.74,36.68,36.69,64600.0,19.0583,19.0634,19.0323,19.0375,64600.0
2013-12-19 13:15:00,36.7,36.75,36.69,36.73,128500.0,19.0427,19.0686,19.0375,19.0583,128500.0
2013-12-19 13:20:00,36.72,36.73,36.7,36.71,39800.0,19.0531,19.0583,19.0427,19.0479,39800.0
2013-12-19 13:25:00,36.7,36.71,36.67,36.69,29800.0,19.0427,19.0479,19.0271,19.0375,29800.0
2013-12-19 13:30:00,36.69,36.75,36.69,36.75,46700.0,19.0375,19.0686,19.0375,19.0686,46700.0
2013-12-19 13:35:00,36.74,36.81,36.74,36.79,34700.0,19.0634,19.0998,19.0634,19.0894,34700.0
2013-12-19 13:40:00,36.79,36.82,36.78,36.81,32400.0,19.0894,19.105,19.0842,19.0998,32400.0
2013-12-19 13:45:00,36.8,36.84,36.78,36.83,78400.0,19.0946,19.1153,19.0842,19.1101,78400.0
2013-12-19 13:50:00,36.82,36.85,36.79,36.81,61500.0,19.105,19.1205,19.0894,19.0998,61500.0
2013-12-19 13:55:00,36.81,36.82,36.79,36.82,27000.0,19.0998,19.105,19.0894,19.105,27000.0
2013-12-19 14:00:00,36.83,36.84,36.79,36.79,60100.0,19.1101,19.1153,19.0894,19.0894,60100.0
2013-12-19 14:05:00,36.79,36.84,36.79,36.84,34500.0,19.0894,19.1153,19.0894,19.1153,34500.0
2013-12-19 14:10:00,36.83,36.86,36.83,36.84,36100.0,19.1101,19.1257,19.1101,19.1153,36100.0
2013-12-19 14:15:00,36.84,36.84,36.82,36.84,37900.0,19.1153,19.1153,19.105,19.1153,37900.0
2013-12-19 14:20:00,36.84,36.84,36.78,36.78,34200.0,19.1153,19.1153,19.0842,19.0842,34200.0
2013-12-19 14:25:00,36.78,36.86,36.78,36.81,45500.0,19.0842,19.1257,19.0842,19.0998,45500.0
2013-12-19 14:30:00,36.81,36.84,36.8,36.82,26000.0,19.0998,19.1153,19.0946,19.105,26000.0
2013-12-19 14:35:00,36.83,36.83,36.81,36.81,18500.0,19.1101,19.1101,19.0998,19.0998,18500.0
2013-12-19 14:40:00,36.81,36.85,36.81,36.81,45500.0,19.0998,19.1205,19.0998,19.0998,45500.0
2013-12-19 14:45:00,36.81,36.83,36.8,36.8,19400.0,19.0998,19.1101,19.0946,19.0946,19400.0
2013-12-19 14:50:00,36.8,36.84,36.79,36.83,40900.0,19.0946,19.1153,19.0894,19.1101,40900.0
2013-12-19 14:55:00,36.83,36.86,36.83,36.86,31400.0,19.1101,19.1257,19.1101,19.1257,31400.0
2013-12-19 15:00:00,36.86,36.86,36.84,36.86,57500.0,19.1257,19.1257,19.1153,19.1257,57500.0
2013-12-19 15:05:00,36.86,36.86,36.84,36.84,52700.0,19.1257,19.1257,19.1153,19.1153,52700.0
2013-12-19 15:10:00,36.84,36.85,36.82,36.84,73100.0,19.1153,19.1205,19.105,19.1153,73100.0
2013-12-19 15:15:00,36.84,36.9,36.84,36.9,72800.0,19.1153,19.1465,19.1153,19.1465,72800.0
2013-12-19 15:20:00,36.89,36.93,36.89,36.91,68900.0,19.1413,19.162,19.1413,19.1517,68900.0
2013-12-19 15:25:00,36.91,36.92,36.84,36.85,65000.0,19.1517,19.1568,19.1153,19.1205,65000.0
2013-12-19 15:30:00,36.85,36.87,36.83,36.87,48800.0,19.1205,19.1309,19.1101,19.1309,48800.0
2013-12-19 15:35:00,36.87,36.89,36.85,36.85,84700.0,19.1309,19.1413,19.1205,19.1205,84700.0
2013-12-19 15:40:00,36.85,36.89,36.83,36.83,128600.0,19.1205,19.1413,19.1101,19.1101,128600.0
2013-12-19 15:45:00,36.83,36.84,36.78,36.81,137100.0,19.1101,19.1153,19.0842,19.0998,137100.0
2013-12-19 15:50:00,36.81,36.84,36.8,36.82,190400.0,19.0998,19.1153,19.0946,19.105,190400.0
2013-12-19 15:55:00,36.81,36.93,36.77,36.88,787000.0,19.0998,19.162,19.079,19.1361,787000.0
2013-12-20 09:30:00,37.01,37.04,36.83,36.98,762700.0,19.2035,19.2191,19.1101,19.188,762700.0
2013-12-20 09:35:00,36.97,37.05,36.9,37.01,69000.0,19.1828,19.2243,19.1465,19.2035,69000.0
2013-12-20 09:40:00,37.02,37.18,37.02,37.15,108000.0,19.2087,19.2918,19.2087,19.2762,108000.0
2013-12-20 09:45:00,37.14,37.16,37.05,37.05,84600.0,19.271,19.2814,19.2243,19.2243,84600.0
2013-12-20 09:50:00,37.05,37.05,36.92,36.94,105800.0,19.2243,19.2243,19.1568,19.1672,105800.0
2013-12-20 09:55:00,36.94,37.02,36.94,37.0,47200.0,19.1672,19.2087,19.1672,19.1984,47200.0
2013-12-20 10:00:00,37.0,37.04,36.95,36.96,50700.0,19.1984,19.2191,19.1724,19.1776,50700.0
2013-12-20 10:05:00,36.96,37.06,36.96,37.06,41900.0,19.1776,19.2295,19.1776,19.2295,41900.0
2013-12-20 10:10:00,37.06,37.1,37.02,37.06,167000.0,19.2295,19.2502,19.2087,19.2295,167000.0
2013-12-20 10:15:00,37.06,37.12,36.98,37.11,133500.0,19.2295,19.2606,19.188,19.2554,133500.0
2013-12-20 10:20:00,37.12,37.21,37.11,37.21,55700.0,19.2606,19.3073,19.2554,19.3073,55700.0
2013-12-20 10:25:00,37.2,37.21,37.11,37.14,115200.0,19.3021,19.3073,19.2554,19.271,115200.0
2013-12-20 10:30:00,37.13,37.16,37.13,37.15,78900.0,19.2658,19.2814,19.2658,19.2762,78900.0
2013-12-20 10:35:00,37.15,37.27,37.15,37.23,91300.0,19.2762,19.3385,19.2762,19.3177,91300.0
2013-12-20 10:40:00,37.23,37.24,37.21,37.21,26500.0,19.3177,19.3229,19.3073,19.3073,26500.0
2013-12-20 10:45:00,37.21,37.26,37.21,37.25,101300.0,19.3073,19.3333,19.3073,19.3281,101300.0
2013-12-20 10:50:00,37.25,37.28,37.25,37.28,53500.0,19.3281,19.3436,19.3281,19.3436,53500.0
2013-12-20 10:55:00,37.27,37.3,37.18,37.19,106000.0,19.3385,19.354,19.2918,19.2969,106000.0
2013-12-20 11:00:00,37.18,37.21,37.15,37.18,54000.0,19.2918,19.3073,19.2762,19.2918,54000.0
2013-12-20 11:05:00,37.19,37.19,37.14,37.17,75300.0,19.2969,19.2969,19.271,19.2866,75300.0
2013-12-20 11:10:00,37.17,37.19,37.16,37.18,33900.0,19.2866,19.2969,19.2814,19.2918,33900.0
2013-12-20 11:15:00,37.18,37.19,37.13,37.13,63700.0,19.2918,19.2969,19.2658,19.2658,63700.0
2013-12-20 11:20:00,37.13,37.16,37.12,37.12,33700.0,19.2658,19.2814,19.2606,19.2606,33700.0
2013-12-20 11:25:00,37.12,37.15,37.1,37.13,101100.0,19.2606,19.2762,19.2502,19.2658,101100.0
2013-12-20 11:30:00,37.14,37.22,37.14,37.2,72300.0,19.271,19.3125,19.271,19.3021,72300.0
2013-12-20 11:35:00,37.2,37.22,37.16,37.2,83100.0,19.3021,19.3125,19.2814,19.3021,83100.0
2013-12-20 11:40:00,37.2,37.22,37.19,37.21,71000.0,19.3021,19.3125,19.2969,19.3073,71000.0
2013-12-20 11:45:00,37.2,37.26,37.2,37.24,80400.0,19.3021,19.3333,19.3021,19.3229,80400.0
2013-12-20 11:50:00,37.24,37.25,37.22,37.23,53900.0,19.3229,19.3281,19.3125,19.3177,53900.0
2013-12-20 11:55:00,37.22,37.25,37.19,37.23,54600.0,19.3125,19.3281,19.2969,19.3177,54600.0
2013-12-20 12:00:00,37.25,37.27,37.23,37.27,77700.0,19.3281,19.3385,19.3177,19.3385,77700.0
2013-12-20 12:05:00,37.27,37.27,37.2,37.21,115500.0,19.3385,19.3385,19.3021,19.3073,115500.0
2013-12-20 12:10:00,37.2,37.2,37.16,37.16,24700.0,19.3021,19.3021,19.2814,19.2814,24700.0
2013-12-20 12:15:00,37.15,37.2,37.13,37.17,54800.0,19.2762,19.3021,19.2658,19.2866,54800.0
2013-12-20 12:20:00,37.17,37.19,37.14,37.17,45500.0,19.2866,19.2969,19.271,19.2866,45500.0
2013-12-20 12:25:00,37.17,37.18,37.15,37.16,59500.0,19.2866,19.2918,19.2762,19.2814,59500.0
2013-12-20 12:30:00,37.16,37.17,37.15,37.16,22200.0,19.2814,19.2866,19.2762,19.2814,22200.0
2013-12-20 12:35:00,37.15,37.19,37.11,37.11,55800.0,19.2762,19.2969,19.2554,19.2554,55800.0
2013-12-20 12:40:00,37.11,37.12,37.09,37.11,37500.0,19.2554,19.2606,19.2451,19.2554,37500.0
2013-12-20 12:45:00,37.1,37.14,37.1,37.12,33000.0,19.2502,19.271,19.2502,19.2606,33000.0
2013-12-20 12:50:00,37.12,37.15,37.1,37.15,40000.0,19.2606,19.2762,19.2502,19.2762,40000.0
2013-12-20 12:55:00,37.15,37.15,37.11,37.11,28100.0,19.2762,19.2762,19.2554,19.2554,28100.0
2013-12-20 13:00:00,37.11,37.15,37.1,37.15,35300.0,19.2554,19.2762,19.2502,19.2762,35300.0
2013-12-20 13:05:00,37.15,37.23,37.14,37.22,143000.0,19.2762,19.3177,19.271,19.3125,143000.0
2013-12-20 13:10:00,37.22,37.22,37.18,37.19,108200.0,19.3125,19.3125,19.2918,19.2969,108200.0
2013-12-20 13:15:00,37.18,37.21,37.18,37.2,23700.0,19.2918,19.3073,19.2918,19.3021,23700.0
2013-12-20 13:20:00,37.19,37.22,37.19,37.2,39100.0,19.2969,19.3125,19.2969,19.3021,39100.0
2013-12-20 13:25:00,37.2,37.2,37.19,37.2,42900.0,19.3021,19.3021,19.2969,19.3021,42900.0
2013-12-20 13:30:00,37.2,37.2,37.19,37.19,65700.0,19.3021,19.3021,19.2969,19.2969,65700.0
2013-12-20 13:35:00,37.18,37.22,37.18,37.2,82800.0,19.2918,19.3125,19.2918,19.3021,82800.0
2013-12-20 13:40:00,37.21,37.21,37.2,37.2,47500.0,19.3073,19.3073,19.3021,19.3021,47500.0
2013-12-20 13:45:00,37.2,37.21,37.17,37.18,52400.0,19.3021,19.3073,19.2866,19.2918,52400.0
2013-12-20 13:50:00,37.18,37.19,37.17,37.18,40900.0,19.2918,19.2969,19.2866,19.2918,40900.0
2013-12-20 13:55:00,37.18,37.18,37.14,37.15,62100.0,19.2918,19.2918,19.271,19.2762,62100.0
2013-12-20 14:00:00,37.14,37.14,37.1,37.1,74400.0,19.271,19.271,19.2502,19.2502,74400.0
2013-12-20 14:05:00,37.1,37.11,37.08,37.11,125800.0,19.2502,19.2554,19.2399,19.2554,125800.0
2013-12-20 14:10:00,37.11,37.11,37.08,37.09,60800.0,19.2554,19.2554,19.2399,19.2451,60800.0
2013-12-20 14:15:00,37.09,37.11,37.08,37.09,61600.0,19.2451,19.2554,19.2399,19.2451,61600.0
2013-12-20 14:20:00,37.09,37.09,37.04,37.05,62900.0,19.2451,19.2451,19.2191,19.2243,62900.0
2013-12-20 14:25:00,37.05,37.05,37.0,37.01,60100.0,19.2243,19.2243,19.1984,19.2035,60100.0
2013-12-20 14:30:00,37.01,37.06,37.0,37.05,57100.0,19.2035,19.2295,19.1984,19.2243,57100.0
2013-12-20 14:35:00,37.05,37.06,37.02,37.05,86000.0,19.2243,19.2295,19.2087,19.2243,86000.0
2013-12-20 14:40:00,37.06,37.09,37.05,37.09,46000.0,19.2295,19.2451,19.2243,19.2451,46000.0
2013-12-20 14:45:00,37.09,37.11,37.05,37.08,129800.0,19.2451,19.2554,19.2243,19.2399,129800.0
2013-12-20 14:50:00,37.08,37.08,36.99,37.0,66100.0,19.2399,19.2399,19.1932,19.1984,66100.0
2013-12-20 14:55:00,37.0,37.0,36.96,36.98,58000.0,19.1984,19.1984,19.1776,19.188,58000.0
2013-12-20 15:00:00,36.98,37.01,36.96,37.01,56100.0,19.188,19.2035,19.1776,19.2035,56100.0
2013-12-20 15:05:00,37.01,37.06,37.0,37.05,97200.0,19.2035,19.2295,19.1984,19.2243,97200.0
2013-12-20 15:10:00,37.05,37.11,37.05,37.1,49100.0,19.2243,19.2554,19.2243,19.2502,49100.0
2013-12-20 15:15:00,37.11,37.13,37.1,37.12,47800.0,19.2554,19.2658,19.2502,19.2606,47800.0
2013-12-20 15:20:00,37.13,37.14,37.12,37.14,91500.0,19.2658,19.271,19.2606,19.271,91500.0
2013-12-20 15:25:00,37.14,37.14,37.11,37.12,79600.0,19.271,19.271,19.2554,19.2606,79600.0
2013-12-20 15:30:00,37.12,37.13,37.1,37.11,110600.0,19.2606,19.2658,19.2502,19.2554,110600.0
2013-12-20 15:35:00,37.1,37.13,37.09,37.13,199300.0,19.2502,19.2658,19.2451,19.2658,199300.0
2013-12-20 15:40:00,37.13,37.14,37.09,37.09,119300.0,19.2658,19.271,19.2451,19.2451,119300.0
2013-12-20 15:45:00,37.09,37.13,37.04,37.05,510400.0,19.2451,19.2658,19.2191,19.2243,510400.0
2013-12-20 15:50:00,37.04,37.07,37.01,37.02,382800.0,19.2191,19.2347,19.2035,19.2087,382800.0
2013-12-20 15:55:00,37.02,37.02,36.97,37.02,752800.0,19.2087,19.2087,19.1828,19.2087,752800.0
2013-12-23 09:30:00,37.3,37.34,37.22,37.26,56700.0,19.354,19.3748,19.3125,19.3333,56700.0
2013-12-23 09:35:00,37.27,37.31,37.2,37.27,77100.0,19.3385,19.3592,19.3021,19.3385,77100.0
2013-12-23 09:40:00,37.27,37.34,37.26,37.27,72000.0,19.3385,19.3748,19.3333,19.3385,72000.0
2013-12-23 09:45:00,37.27,37.44,37.27,37.43,112300.0,19.3385,19.4267,19.3385,19.4215,112300.0
2013-12-23 09:50:00,37.44,37.5,37.39,37.49,92500.0,19.4267,19.4578,19.4007,19.4526,92500.0
2013-12-23 09:55:00,37.49,37.49,37.3,37.32,75900.0,19.4526,19.4526,19.354,19.3644,75900.0
2013-12-23 10:00:00,37.31,37.42,37.31,37.32,64100.0,19.3592,19.4163,19.3592,19.3644,64100.0
2013-12-23 10:05:00,37.32,37.34,37.26,37.32,33700.0,19.3644,19.3748,19.3333,19.3644,33700.0
2013-12-23 10:10:00,37.32,37.4,37.32,37.38,34900.0,19.3644,19.4059,19.3644,19.3955,34900.0
2013-12-23 10:15:00,37.38,37.5,37.35,37.5,36900.0,19.3955,19.4578,19.38,19.4578,36900.0
2013-12-23 10:20:00,37.5,37.5,37.48,37.5,56800.0,19.4578,19.4578,19.4474,19.4578,56800.0
2013-12-23 10:25:00,37.49,37.58,37.48,37.58,81100.0,19.4526,19.4993,19.4474,19.4993,81100.0
2013-12-23 10:30:00,37.58,37.68,37.54,37.68,104800.0,19.4993,19.5512,19.4785,19.5512,104800.0
2013-12-23 10:35:00,37.67,37.7,37.61,37.61,66700.0,19.546,19.5616,19.5149,19.5149,66700.0
2013-12-23 10:40:00,37.61,37.61,37.56,37.6,59400.0,19.5149,19.5149,19.4889,19.5097,59400.0
2013-12-23 10:45:00,37.6,37.65,37.56,37.64,38000.0,19.5097,19.5356,19.4889,19.5304,38000.0
2013-12-23 10:50:00,37.63,37.69,37.63,37.69,35400.0,19.5252,19.5564,19.5252,19.5564,35400.0
2013-12-23 10:55:00,37.69,37.71,37.65,37.69,56800.0,19.5564,19.5668,19.5356,19.5564,56800.0
2013-12-23 11:00:00,37.69,37.73,37.68,37.69,55000.0,19.5564,19.5771,19.5512,19.5564,55000.0
2013-12-23 11:05:00,37.7,37.73,37.62,37.63,75900.0,19.5616,19.5771,19.5201,19.5252,75900.0
2013-12-23 11:10:00,37.62,37.7,37.62,37.7,80100.0,19.5201,19.5616,19.5201,19.5616,80100.0
2013-12-23 11:15:00,37.7,37.78,37.68,37.74,107100.0,19.5616,19.6031,19.5512,19.5823,107100.0
2013-12-23 11:20:00,37.75,37.8,37.74,37.78,73800.0,19.5875,19.6135,19.5823,19.6031,73800.0
2013-12-23 11:25:00,37.78,37.82,37.77,37.82,57800.0,19.6031,19.6238,19.5979,19.6238,57800.0
2013-12-23 11:30:00,37.82,37.86,37.81,37.86,47000.0,19.6238,19.6446,19.6186,19.6446,47000.0
2013-12-23 11:35:00,37.85,37.91,37.85,37.89,80900.0,19.6394,19.6705,19.6394,19.6602,80900.0
2013-12-23 11:40:00,37.88,37.91,37.87,37.91,37300.0,19.655,19.6705,19.6498,19.6705,37300.0
2013-12-23 11:45:00,37.91,37.91,37.89,37.89,45000.0,19.6705,19.6705,19.6602,19.6602,45000.0
2013-12-23 11:50:00,37.9,37.95,37.89,37.93,54800.0,19.6653,19.6913,19.6602,19.6809,54800.0
2013-12-23 11:55:00,37.93,37.95,37.92,37.93,54600.0,19.6809,19.6913,19.6757,19.6809,54600.0
2013-12-23 12:00:00,37.93,37.94,37.91,37.92,63000.0,19.6809,19.6861,19.6705,19.6757,63000.0
2013-12-23 12:05:00,37.92,37.93,37.91,37.91,53600.0,19.6757,19.6809,19.6705,19.6705,53600.0
2013-12-23 12:10:00,37.92,37.93,37.88,37.88,162000.0,19.6757,19.6809,19.655,19.655,162000.0
2013-12-23 12:15:00,37.88,37.89,37.85,37.86,48300.0,19.655,19.6602,19.6394,19.6446,48300.0
2013-12-23 12:20:00,37.87,37.87,37.85,37.85,97900.0,19.6498,19.6498,19.6394,19.6394,97900.0
2013-12-23 12:25:00,37.86,37.91,37.83,37.91,135400.0,19.6446,19.6705,19.629,19.6705,135400.0
2013-12-23 12:30:00,37.91,37.95,37.9,37.95,61900.0,19.6705,19.6913,19.6653,19.6913,61900.0
2013-12-23 12:35:00,37.95,37.95,37.92,37.95,71300.0,19.6913,19.6913,19.6757,19.6913,71300.0
2013-12-23 12:40:00,37.95,37.97,37.94,37.96,66400.0,19.6913,19.7017,19.6861,19.6965,66400.0
2013-12-23 12:45:00,37.95,37.97,37.94,37.96,43700.0,19.6913,19.7017,19.6861,19.6965,43700.0
2013-12-23 12:50:00,37.97,38.0,37.96,37.98,68100.0,19.7017,19.7172,19.6965,19.7069,68100.0
2013-12-23 12:55:00,37.98,37.99,37.97,37.97,63000.0,19.7069,19.712,19.7017,19.7017,63000.0
2013-12-23 13:00:00,37.97,37.98,37.96,37.97,29200.0,19.7017,19.7069,19.6965,19.7017,29200.0
2013-12-23 13:05:00,37.97,37.97,37.91,37.97,97200.0,19.7017,19.7017,19.6705,19.7017,97200.0
2013-12-23 13:10:00,37.97,38.02,37.96,38.01,94300.0,19.7017,19.7276,19.6965,19.7224,94300.0
2013-12-23 13:15:00,38.0,38.03,38.0,38.01,69400.0,19.7172,19.7328,19.7172,19.7224,69400.0
2013-12-23 13:20:00,38.01,38.02,38.0,38.01,144100.0,19.7224,19.7276,19.7172,19.7224,144100.0
2013-12-23 13:25:00,38.01,38.01,37.96,37.96,56400.0,19.7224,19.7224,19.6965,19.6965,56400.0
2013-12-23 13:30:00,37.96,37.96,37.88,37.88,97400.0,19.6965,19.6965,19.655,19.655,97400.0
2013-12-23 13:35:00,37.87,37.88,37.81,37.81,163100.0,19.6498,19.655,19.6186,19.6186,163100.0
2013-12-23 13:40:00,37.81,37.81,37.76,37.76,42700.0,19.6186,19.6186,19.5927,19.5927,42700.0
2013-12-23 13:45:00,37.76,37.81,37.76,37.8,55000.0,19.5927,19.6186,19.5927,19.6135,55000.0
2013-12-23 13:50:00,37.8,37.86,37.8,37.81,68500.0,19.6135,19.6446,19.6135,19.6186,68500.0
2013-12-23 13:55:00,37.81,37.86,37.81,37.84,133100.0,19.6186,19.6446,19.6186,19.6342,133100.0
2013-12-23 14:00:00,37.84,37.84,37.8,37.82,87600.0,19.6342,19.6342,19.6135,19.6238,87600.0
2013-12-23 14:05:00,37.82,37.82,37.79,37.79,48300.0,19.6238,19.6238,19.6083,19.6083,48300.0
2013-12-23 14:10:00,37.79,37.82,37.78,37.8,201000.0,19.6083,19.6238,19.6031,19.6135,201000.0
2013-12-23 14:15:00,37.8,37.8,37.74,37.75,101100.0,19.6135,19.6135,19.5823,19.5875,101100.0
2013-12-23 14:20:00,37.75,37.75,37.72,37.75,38700.0,19.5875,19.5875,19.5719,19.5875,38700.0
2013-12-23 14:25:00,37.74,37.75,37.73,37.73,39200.0,19.5823,19.5875,19.5771,19.5771,39200.0
2013-12-23 14:30:00,37.73,37.75,37.69,37.69,94200.0,19.5771,19.5875,19.5564,19.5564,94200.0
2013-12-23 14:35:00,37.7,37.71,37.69,37.7,38400.0,19.5616,19.5668,19.5564,19.5616,38400.0
2013-12-23 14:40:00,37.69,37.7,37.65,37.7,51300.0,19.5564,19.5616,19.5356,19.5616,51300.0
2013-12-23 14:45:00,37.7,37.72,37.66,37.66,88400.0,19.5616,19.5719,19.5408,19.5408,88400.0
2013-12-23 14:50:00,37.66,37.7,37.62,37.63,89600.0,19.5408,19.5616,19.5201,19.5252,89600.0
2013-12-23 14:55:00,37.62,37.65,37.62,37.65,39600.0,19.5201,19.5356,19.5201,19.5356,39600.0
2013-12-23 15:00:00,37.65,37.71,37.64,37.7,87000.0,19.5356,19.5668,19.5304,19.5616,87000.0
2013-12-23 15:05:00,37.7,37.71,37.67,37.68,165500.0,19.5616,19.5668,19.546,19.5512,165500.0
2013-12-23 15:10:00,37.67,37.68,37.65,37.66,58800.0,19.546,19.5512,19.5356,19.5408,58800.0
2013-12-23 15:15:00,37.65,37.67,37.61,37.64,166200.0,19.5356,19.546,19.5149,19.5304,166200.0
2013-12-23 15:20:00,37.65,37.65,37.6,37.6,66100.0,19.5356,19.5356,19.5097,19.5097,66100.0
2013-12-23 15:25:00,37.6,37.62,37.58,37.62,76200.0,19.5097,19.5201,19.4993,19.5201,76200.0
2013-12-23 15:30:00,37.62,37.66,37.61,37.63,105300.0,19.5201,19.5408,19.5149,19.5252,105300.0
2013-12-23 15:35:00,37.65,37.68,37.63,37.67,126700.0,19.5356,19.5512,19.5252,19.546,126700.0
2013-12-23 15:40:00,37.66,37.68,37.65,37.68,135900.0,19.5408,19.5512,19.5356,19.5512,135900.0
2013-12-23 15:45:00,37.68,37.68,37.6,37.6,189200.0,19.5512,19.5512,19.5097,19.5097,189200.0
2013-12-23 15:50:00,37.6,37.63,37.58,37.61,242500.0,19.5097,19.5252,19.4993,19.5149,242500.0
2013-12-23 15:55:00,37.61,37.62,37.59,37.6,324500.0,19.5149,19.5201,19.5045,19.5097,324500.0
2013-12-24 09:30:00,37.54,37.73,37.52,37.65,35900.0,19.4785,19.5771,19.4682,19.5356,35900.0
2013-12-24 09:35:00,37.63,37.7,37.62,37.69,44200.0,19.5252,19.5616,19.5201,19.5564,44200.0
2013-12-24 09:40:00,37.7,37.7,37.64,37.64,30100.0,19.5616,19.5616,19.5304,19.5304,30100.0
2013-12-24 09:45:00,37.65,37.74,37.62,37.72,63600.0,19.5356,19.5823,19.5201,19.5719,63600.0
2013-12-24 09:50:00,37.73,37.74,37.69,37.74,73800.0,19.5771,19.5823,19.5564,19.5823,73800.0
2013-12-24 09:55:00,37.73,37.77,37.68,37.71,70000.0,19.5771,19.5979,19.5512,19.5668,70000.0
2013-12-24 10:00:00,37.72,37.76,37.71,37.75,45100.0,19.5719,19.5927,19.5668,19.5875,45100.0
2013-12-24 10:05:00,37.75,37.75,37.66,37.73,141700.0,19.5875,19.5875,19.5408,19.5771,141700.0
2013-12-24 10:10:00,37.73,37.75,37.65,37.68,161600.0,19.5771,19.5875,19.5356,19.5512,161600.0
2013-12-24 10:15:00,37.69,37.73,37.69,37.71,53300.0,19.5564,19.5771,19.5564,19.5668,53300.0
2013-12-24 10:20:00,37.71,37.71,37.65,37.65,50300.0,19.5668,19.5668,19.5356,19.5356,50300.0
2013-12-24 10:25:00,37.66,37.69,37.64,37.66,235700.0,19.5408,19.5564,19.5304,19.5408,235700.0
2013-12-24 10:30:00,37.66,37.71,37.64,37.7,59300.0,19.5408,19.5668,19.5304,19.5616,59300.0
2013-12-24 10:35:00,37.71,37.73,37.68,37.72,66000.0,19.5668,19.5771,19.5512,19.5719,66000.0
2013-12-24 10:40:00,37.72,37.73,37.7,37.73,66000.0,19.5719,19.5771,19.5616,19.5771,66000.0
2013-12-24 10:45:00,37.73,37.75,37.67,37.68,49100.0,19.5771,19.5875,19.546,19.5512,49100.0
2013-12-24 10:50:00,37.68,37.68,37.67,37.68,19700.0,19.5512,19.5512,19.546,19.5512,19700.0
2013-12-24 10:55:00,37.68,37.7,37.62,37.62,44700.0,19.5512,19.5616,19.5201,19.5201,44700.0
2013-12-24 11:00:00,37.62,37.64,37.61,37.62,47800.0,19.5201,19.5304,19.5149,19.5201,47800.0
2013-12-24 11:05:00,37.61,37.61,37.6,37.61,14900.0,19.5149,19.5149,19.5097,19.5149,14900.0
2013-12-24 11:10:00,37.61,37.64,37.6,37.64,47300.0,19.5149,19.5304,19.5097,19.5304,47300.0
2013-12-24 11:15:00,37.64,37.64,37.57,37.57,50400.0,19.5304,19.5304,19.4941,19.4941,50400.0
2013-12-24 11:20:00,37.57,37.61,37.57,37.6,46000.0,19.4941,19.5149,19.4941,19.5097,46000.0
2013-12-24 11:25:00,37.61,37.65,37.59,37.59,21100.0,19.5149,19.5356,19.5045,19.5045,21100.0
2013-12-24 11:30:00,37.59,37.62,37.58,37.62,21800.0,19.5045,19.5201,19.4993,19.5201,21800.0
2013-12-24 11:35:00,37.62,37.62,37.55,37.58,88600.0,19.5201,19.5201,19.4837,19.4993,88600.0
2013-12-24 11:40:00,37.58,37.66,37.58,37.66,41000.0,19.4993,19.5408,19.4993,19.5408,41000.0
2013-12-24 11:45:00,37.66,37.68,37.63,37.63,94700.0,19.5408,19.5512,19.5252,19.5252,94700.0
2013-12-24 11:50:00,37.64,37.65,37.6,37.62,48700.0,19.5304,19.5356,19.5097,19.5201,48700.0
2013-12-24 11:55:00,37.62,37.65,37.6,37.63,32900.0,19.5201,19.5356,19.5097,19.5252,32900.0
2013-12-24 12:00:00,37.63,37.7,37.63,37.66,42000.0,19.5252,19.5616,19.5252,19.5408,42000.0
2013-12-24 12:05:00,37.66,37.66,37.6,37.64,39200.0,19.5408,19.5408,19.5097,19.5304,39200.0
2013-12-24 12:10:00,37.63,37.7,37.63,37.68,34100.0,19.5252,19.5616,19.5252,19.5512,34100.0
2013-12-24 12:15:00,37.68,37.7,37.65,37.7,19600.0,19.5512,19.5616,19.5356,19.5616,19600.0
2013-12-24 12:20:00,37.69,37.71,37.64,37.64,44500.0,19.5564,19.5668,19.5304,19.5304,44500.0
2013-12-24 12:25:00,37.64,37.7,37.62,37.68,56400.0,19.5304,19.5616,19.5201,19.5512,56400.0
2013-12-24 12:30:00,37.67,37.68,37.61,37.61,42400.0,19.546,19.5512,19.5149,19.5149,42400.0
2013-12-24 12:35:00,37.6,37.66,37.6,37.64,44700.0,19.5097,19.5408,19.5097,19.5304,44700.0
2013-12-24 12:40:00,37.65,37.67,37.63,37.64,71300.0,19.5356,19.546,19.5252,19.5304,71300.0
2013-12-24 12:45:00,37.65,37.66,37.62,37.63,135900.0,19.5356,19.5408,19.5201,19.5252,135900.0
2013-12-24 12:50:00,37.63,37.66,37.6,37.66,68200.0,19.5252,19.5408,19.5097,19.5408,68200.0
2013-12-24 12:55:00,37.66,37.7,37.66,37.69,167300.0,19.5408,19.5616,19.5408,19.5564,167300.0
2013-12-26 09:30:00,37.83,37.94,37.8,37.86,46600.0,19.629,19.6861,19.6135,19.6446,46600.0
2013-12-26 09:35:00,37.85,37.97,37.85,37.97,34700.0,19.6394,19.7017,19.6394,19.7017,34700.0
2013-12-26 09:40:00,37.96,38.06,37.87,38.06,69900.0,19.6965,19.7484,19.6498,19.7484,69900.0
2013-12-26 09:45:00,38.06,38.1,37.97,38.1,152900.0,19.7484,19.7691,19.7017,19.7691,152900.0
2013-12-26 09:50:00,38.1,38.14,38.03,38.09,218200.0,19.7691,19.7899,19.7328,19.7639,218200.0
2013-12-26 09:55:00,38.09,38.12,38.06,38.1,40900.0,19.7639,19.7795,19.7484,19.7691,40900.0
2013-12-26 10:00:00,38.09,38.1,37.99,38.03,51900.0,19.7639,19.7691,19.712,19.7328,51900.0
2013-12-26 10:05:00,38.03,38.05,37.99,38.05,57600.0,19.7328,19.7432,19.712,19.7432,57600.0
2013-12-26 10:10:00,38.05,38.08,38.02,38.07,50200.0,19.7432,19.7587,19.7276,19.7536,50200.0
2013-12-26 10:15:00,38.07,38.12,38.07,38.09,34400.0,19.7536,19.7795,19.7536,19.7639,34400.0
2013-12-26 10:20:00,38.09,38.11,38.05,38.11,26800.0,19.7639,19.7743,19.7432,19.7743,26800.0
2013-12-26 10:25:00,38.1,38.12,38.06,38.1,78900.0,19.7691,19.7795,19.7484,19.7691,78900.0
2013-12-26 10:30:00,38.1,38.12,38.08,38.09,59100.0,19.7691,19.7795,19.7587,19.7639,59100.0
2013-12-26 10:35:00,38.09,38.14,38.09,38.14,44400.0,19.7639,19.7899,19.7639,19.7899,44400.0
2013-12-26 10:40:00,38.14,38.14,38.05,38.06,70900.0,19.7899,19.7899,19.7432,19.7484,70900.0
2013-12-26 10:45:00,38.07,38.09,38.01,38.01,49400.0,19.7536,19.7639,19.7224,19.7224,49400.0
2013-12-26 10:50:00,38.01,38.08,37.99,38.07,25900.0,19.7224,19.7587,19.712,19.7536,25900.0
2013-12-26 10:55:00,38.07,38.12,38.05,38.1,43100.0,19.7536,19.7795,19.7432,19.7691,43100.0
2013-12-26 11:00:00,38.09,38.1,38.06,38.1,28800.0,19.7639,19.7691,19.7484,19.7691,28800.0
2013-12-26 11:05:00,38.1,38.14,38.08,38.13,61100.0,19.7691,19.7899,19.7587,19.7847,61100.0
2013-12-26 11:10:00,38.13,38.16,38.12,38.16,50900.0,19.7847,19.8002,19.7795,19.8002,50900.0
2013-12-26 11:15:00,38.15,38.19,38.14,38.19,63000.0,19.7951,19.8158,19.7899,19.8158,63000.0
2013-12-26 11:20:00,38.19,38.27,38.19,38.26,136900.0,19.8158,19.8573,19.8158,19.8521,136900.0
2013-12-26 11:25:00,38.26,38.27,38.23,38.23,21300.0,19.8521,19.8573,19.8366,19.8366,21300.0
2013-12-26 11:30:00,38.24,38.29,38.23,38.29,49800.0,19.8418,19.8677,19.8366,19.8677,49800.0
2013-12-26 11:35:00,38.29,38.29,38.24,38.25,41500.0,19.8677,19.8677,19.8418,19.8469,41500.0
2013-12-26 11:40:00,38.25,38.27,38.22,38.27,39200.0,19.8469,19.8573,19.8314,19.8573,39200.0
2013-12-26 11:45:00,38.27,38.3,38.26,38.3,36400.0,19.8573,19.8729,19.8521,19.8729,36400.0
2013-12-26 11:50:00,38.3,38.32,38.29,38.31,92200.0,19.8729,19.8833,19.8677,19.8781,92200.0
2013-12-26 11:55:00,38.32,38.36,38.32,38.36,71200.0,19.8833,19.904,19.8833,19.904,71200.0
2013-12-26 12:00:00,38.35,38.36,38.22,38.22,51700.0,19.8988,19.904,19.8314,19.8314,51700.0
2013-12-26 12:05:00,38.22,38.26,38.22,38.23,28200.0,19.8314,19.8521,19.8314,19.8366,28200.0
2013-12-26 12:10:00,38.23,38.23,38.2,38.21,15900.0,19.8366,19.8366,19.821,19.8262,15900.0
2013-12-26 12:15:00,38.21,38.21,38.16,38.19,47200.0,19.8262,19.8262,19.8002,19.8158,47200.0
2013-12-26 12:20:00,38.19,38.2,38.17,38.17,34100.0,19.8158,19.821,19.8054,19.8054,34100.0
2013-12-26 12:25:00,38.17,38.26,38.17,38.25,61900.0,19.8054,19.8521,19.8054,19.8469,61900.0
2013-12-26 12:30:00,38.25,38.28,38.24,38.27,35000.0,19.8469,19.8625,19.8418,19.8573,35000.0
2013-12-26 12:35:00,38.27,38.29,38.26,38.27,16900.0,19.8573,19.8677,19.8521,19.8573,16900.0
2013-12-26 12:40:00,38.27,38.29,38.26,38.27,21300.0,19.8573,19.8677,19.8521,19.8573,21300.0
2013-12-26 12:45:00,38.27,38.29,38.26,38.27,24000.0,19.8573,19.8677,19.8521,19.8573,24000.0
2013-12-26 12:50:00,38.27,38.28,38.26,38.27,19300.0,19.8573,19.8625,19.8521,19.8573,19300.0
2013-12-26 12:55:00,38.28,38.28,38.22,38.23,28300.0,19.8625,19.8625,19.8314,19.8366,28300.0
2013-12-26 13:00:00,38.22,38.25,38.22,38.22,29300.0,19.8314,19.8469,19.8314,19.8314,29300.0
2013-12-26 13:05:00,38.23,38.24,38.22,38.23,22800.0,19.8366,19.8418,19.8314,19.8366,22800.0
2013-12-26 13:10:00,38.23,38.27,38.23,38.23,32300.0,19.8366,19.8573,19.8366,19.8366,32300.0
2013-12-26 13:15:00,38.23,38.29,38.23,38.27,29600.0,19.8366,19.8677,19.8366,19.8573,29600.0
2013-12-26 13:20:00,38.27,38.31,38.26,38.31,26500.0,19.8573,19.8781,19.8521,19.8781,26500.0
2013-12-26 13:25:00,38.31,38.32,38.3,38.32,34000.0,19.8781,19.8833,19.8729,19.8833,34000.0
2013-12-26 13:30:00,38.32,38.32,38.3,38.32,38400.0,19.8833,19.8833,19.8729,19.8833,38400.0
2013-12-26 13:35:00,38.32,38.32,38.3,38.32,47700.0,19.8833,19.8833,19.8729,19.8833,47700.0
2013-12-26 13:40:00,38.32,38.32,38.27,38.3,47800.0,19.8833,19.8833,19.8573,19.8729,47800.0
2013-12-26 13:45:00,38.3,38.31,38.28,38.28,17600.0,19.8729,19.8781,19.8625,19.8625,17600.0
2013-12-26 13:50:00,38.28,38.32,38.28,38.3,43200.0,19.8625,19.8833,19.8625,19.8729,43200.0
2013-12-26 13:55:00,38.29,38.32,38.28,38.32,42900.0,19.8677,19.8833,19.8625,19.8833,42900.0
2013-12-26 14:00:00,38.32,38.32,38.3,38.3,24000.0,19.8833,19.8833,19.8729,19.8729,24000.0
2013-12-26 14:05:00,38.29,38.32,38.28,38.32,50800.0,19.8677,19.8833,19.8625,19.8833,50800.0
2013-12-26 14:10:00,38.32,38.32,38.3,38.32,54700.0,19.8833,19.8833,19.8729,19.8833,54700.0
2013-12-26 14:15:00,38.32,38.37,38.3,38.37,72000.0,19.8833,19.9092,19.8729,19.9092,72000.0
2013-12-26 14:20:00,38.36,38.39,38.36,38.37,59500.0,19.904,19.9196,19.904,19.9092,59500.0
2013-12-26 14:25:00,38.37,38.42,38.36,38.42,78100.0,19.9092,19.9352,19.904,19.9352,78100.0
2013-12-26 14:30:00,38.41,38.41,38.38,38.38,27600.0,19.93,19.93,19.9144,19.9144,27600.0
2013-12-26 14:35:00,38.38,38.4,38.34,38.34,41000.0,19.9144,19.9248,19.8936,19.8936,41000.0
2013-12-26 14:40:00,38.34,38.34,38.28,38.3,34800.0,19.8936,19.8936,19.8625,19.8729,34800.0
2013-12-26 14:45:00,38.31,38.32,38.25,38.25,46200.0,19.8781,19.8833,19.8469,19.8469,46200.0
2013-12-26 14:50:00,38.26,38.26,38.22,38.23,37100.0,19.8521,19.8521,19.8314,19.8366,37100.0
2013-12-26 14:55:00,38.24,38.26,38.23,38.23,39300.0,19.8418,19.8521,19.8366,19.8366,39300.0
2013-12-26 15:00:00,38.23,38.26,38.17,38.17,101800.0,19.8366,19.8521,19.8054,19.8054,101800.0
2013-12-26 15:05:00,38.17,38.21,38.16,38.21,66300.0,19.8054,19.8262,19.8002,19.8262,66300.0
2013-12-26 15:10:00,38.2,38.2,38.14,38.15,41300.0,19.821,19.821,19.7899,19.7951,41300.0
2013-12-26 15:15:00,38.15,38.15,38.12,38.13,36000.0,19.7951,19.7951,19.7795,19.7847,36000.0
2013-12-26 15:20:00,38.12,38.17,38.1,38.1,85700.0,19.7795,19.8054,19.7691,19.7691,85700.0
2013-12-26 15:25:00,38.11,38.13,38.08,38.13,155100.0,19.7743,19.7847,19.7587,19.7847,155100.0
2013-12-26 15:30:00,38.13,38.17,38.12,38.16,138400.0,19.7847,19.8054,19.7795,19.8002,138400.0
2013-12-26 15:35:00,38.16,38.2,38.15,38.18,82700.0,19.8002,19.821,19.7951,19.8106,82700.0
2013-12-26 15:40:00,38.19,38.2,38.14,38.19,133700.0,19.8158,19.821,19.7899,19.8158,133700.0
2013-12-26 15:45:00,38.19,38.22,38.18,38.21,165500.0,19.8158,19.8314,19.8106,19.8262,165500.0
2013-12-26 15:50:00,38.2,38.23,38.18,38.23,264500.0,19.821,19.8366,19.8106,19.8366,264500.0
2013-12-26 15:55:00,38.22,38.24,38.19,38.23,536600.0,19.8314,19.8418,19.8158,19.8366,536600.0
2013-12-27 09:30:00,38.23,38.23,37.81,37.84,111200.0,19.8366,19.8366,19.6186,19.6342,111200.0
2013-12-27 09:35:00,37.84,37.93,37.76,37.83,63200.0,19.6342,19.6809,19.5927,19.629,63200.0
2013-12-27 09:40:00,37.84,37.94,37.76,37.9,82700.0,19.6342,19.6861,19.5927,19.6653,82700.0
2013-12-27 09:45:00,37.89,37.98,37.87,37.92,41700.0,19.6602,19.7069,19.6498,19.6757,41700.0
2013-12-27 09:50:00,37.92,37.98,37.86,37.87,44500.0,19.6757,19.7069,19.6446,19.6498,44500.0
2013-12-27 09:55:00,37.86,37.89,37.8,37.82,63200.0,19.6446,19.6602,19.6135,19.6238,63200.0
2013-12-27 10:00:00,37.81,37.85,37.8,37.82,42300.0,19.6186,19.6394,19.6135,19.6238,42300.0
2013-12-27 10:05:00,37.82,37.92,37.8,37.9,72200.0,19.6238,19.6757,19.6135,19.6653,72200.0
2013-12-27 10:10:00,37.89,38.01,37.89,37.96,92100.0,19.6602,19.7224,19.6602,19.6965,92100.0
2013-12-27 10:15:00,37.97,38.04,37.96,37.97,47000.0,19.7017,19.738,19.6965,19.7017,47000.0
2013-12-27 10:20:00,37.97,38.05,37.95,38.01,39700.0,19.7017,19.7432,19.6913,19.7224,39700.0
2013-12-27 10:25:00,38.01,38.07,37.99,38.07,37800.0,19.7224,19.7536,19.712,19.7536,37800.0
2013-12-27 10:30:00,38.07,38.17,38.04,38.15,99000.0,19.7536,19.8054,19.738,19.7951,99000.0
2013-12-27 10:35:00,38.15,38.16,38.08,38.08,58700.0,19.7951,19.8002,19.7587,19.7587,58700.0
2013-12-27 10:40:00,38.09,38.14,38.07,38.13,114800.0,19.7639,19.7899,19.7536,19.7847,114800.0
2013-12-27 10:45:00,38.12,38.18,38.12,38.14,49200.0,19.7795,19.8106,19.7795,19.7899,49200.0
2013-12-27 10:50:00,38.14,38.19,38.14,38.16,33200.0,19.7899,19.8158,19.7899,19.8002,33200.0
2013-12-27 10:55:00,38.15,38.18,38.12,38.15,77800.0,19.7951,19.8106,19.7795,19.7951,77800.0
2013-12-27 11:00:00,38.15,38.23,38.15,38.2,60800.0,19.7951,19.8366,19.7951,19.821,60800.0
2013-12-27 11:05:00,38.21,38.25,38.19,38.19,33200.0,19.8262,19.8469,19.8158,19.8158,33200.0
2013-12-27 11:10:00,38.19,38.21,38.13,38.13,49000.0,19.8158,19.8262,19.7847,19.7847,49000.0
2013-12-27 11:15:00,38.14,38.23,38.13,38.21,26700.0,19.7899,19.8366,19.7847,19.8262,26700.0
2013-12-27 11:20:00,38.2,38.2,38.11,38.11,56500.0,19.821,19.821,19.7743,19.7743,56500.0
2013-12-27 11:25:00,38.12,38.24,38.12,38.21,43700.0,19.7795,19.8418,19.7795,19.8262,43700.0
2013-12-27 11:30:00,38.22,38.29,38.2,38.25,32100.0,19.8314,19.8677,19.821,19.8469,32100.0
2013-12-27 11:35:00,38.25,38.34,38.21,38.3,62100.0,19.8469,19.8936,19.8262,19.8729,62100.0
2013-12-27 11:40:00,38.3,38.38,38.3,38.34,29500.0,19.8729,19.9144,19.8729,19.8936,29500.0
2013-12-27 11:45:00,38.34,38.34,38.26,38.26,25100.0,19.8936,19.8936,19.8521,19.8521,25100.0
2013-12-27 11:50:00,38.26,38.28,38.22,38.25,37400.0,19.8521,19.8625,19.8314,19.8469,37400.0
2013-12-27 11:55:00,38.24,38.27,38.21,38.21,19900.0,19.8418,19.8573,19.8262,19.8262,19900.0
2013-12-27 12:00:00,38.21,38.26,38.2,38.22,25200.0,19.8262,19.8521,19.821,19.8314,25200.0
2013-12-27 12:05:00,38.21,38.22,38.18,38.18,26000.0,19.8262,19.8314,19.8106,19.8106,26000.0
2013-12-27 12:10:00,38.19,38.26,38.18,38.24,27300.0,19.8158,19.8521,19.8106,19.8418,27300.0
2013-12-27 12:15:00,38.25,38.28,38.21,38.24,45500.0,19.8469,19.8625,19.8262,19.8418,45500.0
2013-12-27 12:20:00,38.25,38.33,38.24,38.32,28100.0,19.8469,19.8885,19.8418,19.8833,28100.0
2013-12-27 12:25:00,38.31,38.34,38.27,38.31,28100.0,19.8781,19.8936,19.8573,19.8781,28100.0
2013-12-27 12:30:00,38.32,38.35,38.29,38.3,23800.0,19.8833,19.8988,19.8677,19.8729,23800.0
2013-12-27 12:35:00,38.31,38.36,38.28,38.33,32800.0,19.8781,19.904,19.8625,19.8885,32800.0
2013-12-27 12:40:00,38.33,38.33,38.27,38.29,21200.0,19.8885,19.8885,19.8573,19.8677,21200.0
2013-12-27 12:45:00,38.28,38.29,38.26,38.29,20500.0,19.8625,19.8677,19.8521,19.8677,20500.0
2013-12-27 12:50:00,38.28,38.33,38.27,38.29,14900.0,19.8625,19.8885,19.8573,19.8677,14900.0
2013-12-27 12:55:00,38.29,38.3,38.27,38.28,16700.0,19.8677,19.8729,19.8573,19.8625,16700.0
2013-12-27 13:00:00,38.28,38.35,38.27,38.35,23700.0,19.8625,19.8988,19.8573,19.8988,23700.0
2013-12-27 13:05:00,38.34,38.35,38.27,38.28,33900.0,19.8936,19.8988,19.8573,19.8625,33900.0
2013-12-27 13:10:00,38.28,38.32,38.28,38.3,27700.0,19.8625,19.8833,19.8625,19.8729,27700.0
2013-12-27 13:15:00,38.29,38.31,38.27,38.28,25000.0,19.8677,19.8781,19.8573,19.8625,25000.0
2013-12-27 13:20:00,38.27,38.3,38.26,38.29,28100.0,19.8573,19.8729,19.8521,19.8677,28100.0
2013-12-27 13:25:00,38.29,38.29,38.26,38.26,13900.0,19.8677,19.8677,19.8521,19.8521,13900.0
2013-12-27 13:30:00,38.27,38.33,38.25,38.3,24700.0,19.8573,19.8885,19.8469,19.8729,24700.0
2013-12-27 13:35:00,38.3,38.35,38.3,38.32,25800.0,19.8729,19.8988,19.8729,19.8833,25800.0
2013-12-27 13:40:00,38.33,38.34,38.28,38.28,18500.0,19.8885,19.8936,19.8625,19.8625,18500.0
2013-12-27 13:45:00,38.28,38.32,38.28,38.3,49200.0,19.8625,19.8833,19.8625,19.8729,49200.0
2013-12-27 13:50:00,38.3,38.34,38.3,38.34,21700.0,19.8729,19.8936,19.8729,19.8936,21700.0
2013-12-27 13:55:00,38.33,38.34,38.26,38.26,28200.0,19.8885,19.8936,19.8521,19.8521,28200.0
2013-12-27 14:00:00,38.27,38.34,38.27,38.33,28100.0,19.8573,19.8936,19.8573,19.8885,28100.0
2013-12-27 14:05:00,38.33,38.34,38.32,38.33,18100.0,19.8885,19.8936,19.8833,19.8885,18100.0
2013-12-27 14:10:00,38.33,38.33,38.29,38.3,27800.0,19.8885,19.8885,19.8677,19.8729,27800.0
2013-12-27 14:15:00,38.3,38.36,38.29,38.35,21600.0,19.8729,19.904,19.8677,19.8988,21600.0
2013-12-27 14:20:00,38.36,38.4,38.34,38.39,41800.0,19.904,19.9248,19.8936,19.9196,41800.0
2013-12-27 14:25:00,38.4,38.4,38.34,38.34,28100.0,19.9248,19.9248,19.8936,19.8936,28100.0
2013-12-27 14:30:00,38.34,38.37,38.33,38.34,31500.0,19.8936,19.9092,19.8885,19.8936,31500.0
2013-12-27 14:35:00,38.34,38.36,38.33,38.33,31500.0,19.8936,19.904,19.8885,19.8885,31500.0
2013-12-27 14:40:00,38.34,38.34,38.32,38.32,16300.0,19.8936,19.8936,19.8833,19.8833,16300.0
2013-12-27 14:45:00,38.31,38.36,38.29,38.36,28900.0,19.8781,19.904,19.8677,19.904,28900.0
2013-12-27 14:50:00,38.35,38.37,38.34,38.35,35100.0,19.8988,19.9092,19.8936,19.8988,35100.0
2013-12-27 14:55:00,38.34,38.36,38.3,38.3,26300.0,19.8936,19.904,19.8729,19.8729,26300.0
2013-12-27 15:00:00,38.31,38.33,38.28,38.29,45800.0,19.8781,19.8885,19.8625,19.8677,45800.0
2013-12-27 15:05:00,38.29,38.31,38.27,38.28,53000.0,19.8677,19.8781,19.8573,19.8625,53000.0
2013-12-27 15:10:00,38.27,38.3,38.27,38.28,28000.0,19.8573,19.8729,19.8573,19.8625,28000.0
2013-12-27 15:15:00,38.28,38.29,38.25,38.28,27300.0,19.8625,19.8677,19.8469,19.8625,27300.0
2013-12-27 15:20:00,38.28,38.3,38.26,38.26,45100.0,19.8625,19.8729,19.8521,19.8521,45100.0
2013-12-27 15:25:00,38.26,38.31,38.26,38.27,61600.0,19.8521,19.8781,19.8521,19.8573,61600.0
2013-12-27 15:30:00,38.27,38.3,38.25,38.28,76700.0,19.8573,19.8729,19.8469,19.8625,76700.0
2013-12-27 15:35:00,38.28,38.29,38.23,38.25,46400.0,19.8625,19.8677,19.8366,19.8469,46400.0
2013-12-27 15:40:00,38.25,38.3,38.24,38.29,79400.0,19.8469,19.8729,19.8418,19.8677,79400.0
2013-12-27 15:45:00,38.3,38.31,38.28,38.28,111200.0,19.8729,19.8781,19.8625,19.8625,111200.0
2013-12-27 15:50:00,38.29,38.32,38.28,38.31,80300.0,19.8677,19.8833,19.8625,19.8781,80300.0
2013-12-27 15:55:00,38.31,38.33,38.29,38.3,155000.0,19.8781,19.8885,19.8677,19.8729,155000.0
2013-12-30 09:30:00,38.41,38.46,38.31,38.31,74800.0,19.93,19.9559,19.8781,19.8781,74800.0
2013-12-30 09:35:00,38.31,38.42,38.29,38.39,27800.0,19.8781,19.9352,19.8677,19.9196,27800.0
2013-12-30 09:40:00,38.39,38.46,38.36,38.45,32500.0,19.9196,19.9559,19.904,19.9507,32500.0
2013-12-30 09:45:00,38.45,38.48,38.37,38.44,83500.0,19.9507,19.9663,19.9092,19.9455,83500.0
2013-12-30 09:50:00,38.43,38.45,38.34,38.43,51800.0,19.9403,19.9507,19.8936,19.9403,51800.0
2013-12-30 09:55:00,38.44,38.44,38.33,38.35,36200.0,19.9455,19.9455,19.8885,19.8988,36200.0
2013-12-30 10:00:00,38.35,38.42,38.34,38.4,38700.0,19.8988,19.9352,19.8936,19.9248,38700.0
2013-12-30 10:05:00,38.39,38.42,38.35,38.38,55000.0,19.9196,19.9352,19.8988,19.9144,55000.0
2013-12-30 10:10:00,38.37,38.47,38.37,38.39,44400.0,19.9092,19.9611,19.9092,19.9196,44400.0
2013-12-30 10:15:00,38.4,38.49,38.4,38.44,102900.0,19.9248,19.9715,19.9248,19.9455,102900.0
2013-12-30 10:20:00,38.45,38.45,38.37,38.38,56300.0,19.9507,19.9507,19.9092,19.9144,56300.0
2013-12-30 10:25:00,38.37,38.38,38.31,38.34,57800.0,19.9092,19.9144,19.8781,19.8936,57800.0
2013-12-30 10:30:00,38.34,38.41,38.34,38.37,73700.0,19.8936,19.93,19.8936,19.9092,73700.0
2013-12-30 10:35:00,38.36,38.37,38.29,38.35,284500.0,19.904,19.9092,19.8677,19.8988,284500.0
2013-12-30 10:40:00,38.35,38.39,38.3,38.38,61500.0,19.8988,19.9196,19.8729,19.9144,61500.0
2013-12-30 10:45:00,38.38,38.39,38.35,38.36,30500.0,19.9144,19.9196,19.8988,19.904,30500.0
2013-12-30 10:50:00,38.35,38.36,38.28,38.31,48500.0,19.8988,19.904,19.8625,19.8781,48500.0
2013-12-30 10:55:00,38.3,38.31,38.27,38.3,13700.0,19.8729,19.8781,19.8573,19.8729,13700.0
2013-12-30 11:00:00,38.3,38.35,38.3,38.33,29000.0,19.8729,19.8988,19.8729,19.8885,29000.0
2013-12-30 11:05:00,38.33,38.41,38.33,38.37,33000.0,19.8885,19.93,19.8885,19.9092,33000.0
2013-12-30 11:10:00,38.37,38.37,38.36,38.36,16200.0,19.9092,19.9092,19.904,19.904,16200.0
2013-12-30 11:15:00,38.36,38.37,38.32,38.34,43900.0,19.904,19.9092,19.8833,19.8936,43900.0
2013-12-30 11:20:00,38.34,38.36,38.31,38.36,25800.0,19.8936,19.904,19.8781,19.904,25800.0
2013-12-30 11:25:00,38.35,38.36,38.31,38.33,37300.0,19.8988,19.904,19.8781,19.8885,37300.0
2013-12-30 11:30:00,38.34,38.38,38.33,38.33,32300.0,19.8936,19.9144,19.8885,19.8885,32300.0
2013-12-30 11:35:00,38.32,38.37,38.3,38.33,41000.0,19.8833,19.9092,19.8729,19.8885,41000.0
2013-12-30 11:40:00,38.33,38.35,38.27,38.35,49300.0,19.8885,19.8988,19.8573,19.8988,49300.0
2013-12-30 11:45:00,38.36,38.4,38.34,38.38,53900.0,19.904,19.9248,19.8936,19.9144,53900.0
2013-12-30 11:50:00,38.38,38.43,38.38,38.43,28700.0,19.9144,19.9403,19.9144,19.9403,28700.0
2013-12-30 11:55:00,38.43,38.43,38.38,38.4,24000.0,19.9403,19.9403,19.9144,19.9248,24000.0
2013-12-30 12:00:00,38.4,38.45,38.4,38.44,37000.0,19.9248,19.9507,19.9248,19.9455,37000.0
2013-12-30 12:05:00,38.45,38.48,38.44,38.48,24200.0,19.9507,19.9663,19.9455,19.9663,24200.0
2013-12-30 12:10:00,38.48,38.48,38.46,38.46,19300.0,19.9663,19.9663,19.9559,19.9559,19300.0
2013-12-30 12:15:00,38.47,38.47,38.36,38.36,76400.0,19.9611,19.9611,19.904,19.904,76400.0
2013-12-30 12:20:00,38.36,38.4,38.36,38.4,36000.0,19.904,19.9248,19.904,19.9248,36000.0
2013-12-30 12:25:00,38.4,38.4,38.34,38.34,20600.0,19.9248,19.9248,19.8936,19.8936,20600.0
2013-12-30 12:30:00,38.34,38.37,38.32,38.34,25100.0,19.8936,19.9092,19.8833,19.8936,25100.0
2013-12-30 12:35:00,38.34,38.35,38.34,38.34,12600.0,19.8936,19.8988,19.8936,19.8936,12600.0
2013-12-30 12:40:00,38.35,38.36,38.32,38.36,89500.0,19.8988,19.904,19.8833,19.904,89500.0
2013-12-30 12:45:00,38.36,38.36,38.31,38.33,24300.0,19.904,19.904,19.8781,19.8885,24300.0
2013-12-30 12:50:00,38.32,38.34,38.3,38.3,21600.0,19.8833,19.8936,19.8729,19.8729,21600.0
2013-12-30 12:55:00,38.31,38.32,38.25,38.25,24100.0,19.8781,19.8833,19.8469,19.8469,24100.0
2013-12-30 13:00:00,38.25,38.27,38.25,38.27,23800.0,19.8469,19.8573,19.8469,19.8573,23800.0
2013-12-30 13:05:00,38.27,38.29,38.27,38.28,11600.0,19.8573,19.8677,19.8573,19.8625,11600.0
2013-12-30 13:10:00,38.28,38.36,38.27,38.35,49700.0,19.8625,19.904,19.8573,19.8988,49700.0
2013-12-30 13:15:00,38.35,38.37,38.33,38.34,40700.0,19.8988,19.9092,19.8885,19.8936,40700.0
2013-12-30 13:20:00,38.34,38.34,38.32,38.32,26900.0,19.8936,19.8936,19.8833,19.8833,26900.0
2013-12-30 13:25:00,38.32,38.35,38.32,38.35,15100.0,19.8833,19.8988,19.8833,19.8988,15100.0
2013-12-30 13:30:00,38.35,38.37,38.34,38.35,31600.0,19.8988,19.9092,19.8936,19.8988,31600.0
2013-12-30 13:35:00,38.35,38.37,38.35,38.36,33000.0,19.8988,19.9092,19.8988,19.904,33000.0
2013-12-30 13:40:00,38.36,38.37,38.34,38.34,29600.0,19.904,19.9092,19.8936,19.8936,29600.0
2013-12-30 13:45:00,38.33,38.35,38.31,38.32,26000.0,19.8885,19.8988,19.8781,19.8833,26000.0
2013-12-30 13:50:00,38.33,38.41,38.33,38.4,36000.0,19.8885,19.93,19.8885,19.9248,36000.0
2013-12-30 13:55:00,38.4,38.45,38.4,38.44,28700.0,19.9248,19.9507,19.9248,19.9455,28700.0
2013-12-30 14:00:00,38.43,38.5,38.43,38.49,49900.0,19.9403,19.9767,19.9403,19.9715,49900.0
2013-12-30 14:05:00,38.5,38.52,38.48,38.52,44300.0,19.9767,19.987,19.9663,19.987,44300.0
2013-12-30 14:10:00,38.52,38.53,38.48,38.52,49700.0,19.987,19.9922,19.9663,19.987,49700.0
2013-12-30 14:15:00,38.53,38.56,38.52,38.54,26400.0,19.9922,20.0078,19.987,19.9974,26400.0
2013-12-30 14:20:00,38.53,38.57,38.53,38.56,41900.0,19.9922,20.013,19.9922,20.0078,41900.0
2013-12-30 14:25:00,38.56,38.58,38.53,38.55,58800.0,20.0078,20.0182,19.9922,20.0026,58800.0
2013-12-30 14:30:00,38.55,38.6,38.54,38.57,41100.0,20.0026,20.0286,19.9974,20.013,41100.0
2013-12-30 14:35:00,38.58,38.6,38.56,38.6,50600.0,20.0182,20.0286,20.0078,20.0286,50600.0
2013-12-30 14:40:00,38.6,38.61,38.57,38.61,33200.0,20.0286,20.0337,20.013,20.0337,33200.0
2013-12-30 14:45:00,38.61,38.61,38.58,38.58,61000.0,20.0337,20.0337,20.0182,20.0182,61000.0
2013-12-30 14:50:00,38.59,38.59,38.54,38.54,39300.0,20.0234,20.0234,19.9974,19.9974,39300.0
2013-12-30 14:55:00,38.55,38.57,38.53,38.55,66800.0,20.0026,20.013,19.9922,20.0026,66800.0
2013-12-30 15:00:00,38.55,38.58,38.55,38.55,41900.0,20.0026,20.0182,20.0026,20.0026,41900.0
2013-12-30 15:05:00,38.55,38.56,38.52,38.56,51900.0,20.0026,20.0078,19.987,20.0078,51900.0
2013-12-30 15:10:00,38.56,38.6,38.55,38.58,68600.0,20.0078,20.0286,20.0026,20.0182,68600.0
2013-12-30 15:15:00,38.58,38.58,38.54,38.54,33000.0,20.0182,20.0182,19.9974,19.9974,33000.0
2013-12-30 15:20:00,38.54,38.56,38.54,38.55,44800.0,19.9974,20.0078,19.9974,20.0026,44800.0
2013-12-30 15:25:00,38.54,38.55,38.5,38.51,72100.0,19.9974,20.0026,19.9767,19.9819,72100.0
2013-12-30 15:30:00,38.51,38.51,38.46,38.46,58100.0,19.9819,19.9819,19.9559,19.9559,58100.0
2013-12-30 15:35:00,38.46,38.47,38.42,38.43,88600.0,19.9559,19.9611,19.9352,19.9403,88600.0
2013-12-30 15:40:00,38.44,38.45,38.41,38.42,65800.0,19.9455,19.9507,19.93,19.9352,65800.0
2013-12-30 15:45:00,38.42,38.43,38.39,38.42,137200.0,19.9352,19.9403,19.9196,19.9352,137200.0
2013-12-30 15:50:00,38.42,38.45,38.42,38.43,116400.0,19.9352,19.9507,19.9352,19.9403,116400.0
2013-12-30 15:55:00,38.44,38.44,38.39,38.41,213300.0,19.9455,19.9455,19.9196,19.93,213300.0
2013-12-31 09:30:00,38.49,38.64,38.4,38.61,82500.0,19.9715,20.0493,19.9248,20.0337,82500.0
2013-12-31 09:35:00,38.6,38.61,38.42,38.52,67100.0,20.0286,20.0337,19.9352,19.987,67100.0
2013-12-31 09:40:00,38.55,38.55,38.46,38.48,62200.0,20.0026,20.0026,19.9559,19.9663,62200.0
2013-12-31 09:45:00,38.48,38.49,38.42,38.42,40200.0,19.9663,19.9715,19.9352,19.9352,40200.0
2013-12-31 09:50:00,38.44,38.49,38.4,38.4,61600.0,19.9455,19.9715,19.9248,19.9248,61600.0
2013-12-31 09:55:00,38.4,38.48,38.34,38.38,71300.0,19.9248,19.9663,19.8936,19.9144,71300.0
2013-12-31 10:00:00,38.38,38.42,38.33,38.33,114100.0,19.9144,19.9352,19.8885,19.8885,114100.0
2013-12-31 10:05:00,38.33,38.4,38.33,38.4,127700.0,19.8885,19.9248,19.8885,19.9248,127700.0
2013-12-31 10:10:00,38.4,38.59,38.4,38.55,194200.0,19.9248,20.0234,19.9248,20.0026,194200.0
2013-12-31 10:15:00,38.55,38.59,38.48,38.48,80300.0,20.0026,20.0234,19.9663,19.9663,80300.0
2013-12-31 10:20:00,38.48,38.52,38.4,38.52,104700.0,19.9663,19.987,19.9248,19.987,104700.0
2013-12-31 10:25:00,38.52,38.57,38.46,38.46,35000.0,19.987,20.013,19.9559,19.9559,35000.0
2013-12-31 10:30:00,38.46,38.59,38.46,38.56,62600.0,19.9559,20.0234,19.9559,20.0078,62600.0
2013-12-31 10:35:00,38.56,38.62,38.55,38.61,44800.0,20.0078,20.0389,20.0026,20.0337,44800.0
2013-12-31 10:40:00,38.61,38.66,38.61,38.66,75700.0,20.0337,20.0597,20.0337,20.0597,75700.0
2013-12-31 10:45:00,38.66,38.68,38.62,38.65,70000.0,20.0597,20.0701,20.0389,20.0545,70000.0
2013-12-31 10:50:00,38.65,38.65,38.54,38.59,77000.0,20.0545,20.0545,19.9974,20.0234,77000.0
2013-12-31 10:55:00,38.59,38.63,38.57,38.63,37400.0,20.0234,20.0441,20.013,20.0441,37400.0
2013-12-31 11:00:00,38.63,38.63,38.5,38.5,60500.0,20.0441,20.0441,19.9767,19.9767,60500.0
2013-12-31 11:05:00,38.51,38.54,38.51,38.52,34600.0,19.9819,19.9974,19.9819,19.987,34600.0
2013-12-31 11:10:00,38.51,38.56,38.51,38.52,77500.0,19.9819,20.0078,19.9819,19.987,77500.0
2013-12-31 11:15:00,38.52,38.55,38.52,38.55,100400.0,19.987,20.0026,19.987,20.0026,100400.0
2013-12-31 11:20:00,38.55,38.57,38.54,38.54,34100.0,20.0026,20.013,19.9974,19.9974,34100.0
2013-12-31 11:25:00,38.54,38.55,38.53,38.54,24200.0,19.9974,20.0026,19.9922,19.9974,24200.0
2013-12-31 11:30:00,38.54,38.57,38.53,38.54,43100.0,19.9974,20.013,19.9922,19.9974,43100.0
2013-12-31 11:35:00,38.54,38.63,38.52,38.63,49900.0,19.9974,20.0441,19.987,20.0441,49900.0
2013-12-31 11:40:00,38.63,38.65,38.62,38.65,27100.0,20.0441,20.0545,20.0389,20.0545,27100.0
2013-12-31 11:45:00,38.65,38.65,38.63,38.64,40600.0,20.0545,20.0545,20.0441,20.0493,40600.0
2013-12-31 11:50:00,38.64,38.65,38.63,38.63,16300.0,20.0493,20.0545,20.0441,20.0441,16300.0
2013-12-31 11:55:00,38.64,38.64,38.61,38.63,32000.0,20.0493,20.0493,20.0337,20.0441,32000.0
2013-12-31 12:00:00,38.63,38.65,38.6,38.6,32900.0,20.0441,20.0545,20.0286,20.0286,32900.0
2013-12-31 12:05:00,38.6,38.61,38.58,38.61,34000.0,20.0286,20.0337,20.0182,20.0337,34000.0
2013-12-31 12:10:00,38.62,38.65,38.62,38.64,27800.0,20.0389,20.0545,20.0389,20.0493,27800.0
2013-12-31 12:15:00,38.64,38.64,38.59,38.6,37800.0,20.0493,20.0493,20.0234,20.0286,37800.0
2013-12-31 12:20:00,38.61,38.65,38.61,38.64,17100.0,20.0337,20.0545,20.0337,20.0493,17100.0
2013-12-31 12:25:00,38.64,38.65,38.63,38.65,22200.0,20.0493,20.0545,20.0441,20.0545,22200.0
2013-12-31 12:30:00,38.65,38.65,38.64,38.65,45700.0,20.0545,20.0545,20.0493,20.0545,45700.0
2013-12-31 12:35:00,38.65,38.65,38.63,38.63,33300.0,20.0545,20.0545,20.0441,20.0441,33300.0
2013-12-31 12:40:00,38.63,38.63,38.59,38.6,9400.0,20.0441,20.0441,20.0234,20.0286,9400.0
2013-12-31 12:45:00,38.6,38.65,38.58,38.63,28600.0,20.0286,20.0545,20.0182,20.0441,28600.0
2013-12-31 12:50:00,38.63,38.65,38.61,38.63,15300.0,20.0441,20.0545,20.0337,20.0441,15300.0
2013-12-31 12:55:00,38.64,38.65,38.63,38.65,17500.0,20.0493,20.0545,20.0441,20.0545,17500.0
2013-12-31 13:00:00,38.65,38.65,38.62,38.62,19900.0,20.0545,20.0545,20.0389,20.0389,19900.0
2013-12-31 13:05:00,38.63,38.64,38.61,38.64,34000.0,20.0441,20.0493,20.0337,20.0493,34000.0
2013-12-31 13:10:00,38.64,38.64,38.59,38.61,39200.0,20.0493,20.0493,20.0234,20.0337,39200.0
2013-12-31 13:15:00,38.61,38.65,38.61,38.64,31200.0,20.0337,20.0545,20.0337,20.0493,31200.0
2013-12-31 13:20:00,38.64,38.65,38.63,38.65,12100.0,20.0493,20.0545,20.0441,20.0545,12100.0
2013-12-31 13:25:00,38.65,38.65,38.59,38.6,99400.0,20.0545,20.0545,20.0234,20.0286,99400.0
2013-12-31 13:30:00,38.6,38.6,38.57,38.6,40400.0,20.0286,20.0286,20.013,20.0286,40400.0
2013-12-31 13:35:00,38.6,38.6,38.58,38.6,29600.0,20.0286,20.0286,20.0182,20.0286,29600.0
2013-12-31 13:40:00,38.6,38.6,38.58,38.6,19800.0,20.0286,20.0286,20.0182,20.0286,19800.0
2013-12-31 13:45:00,38.6,38.6,38.58,38.6,35100.0,20.0286,20.0286,20.0182,20.0286,35100.0
2013-12-31 13:50:00,38.6,38.6,38.58,38.6,35700.0,20.0286,20.0286,20.0182,20.0286,35700.0
2013-12-31 13:55:00,38.6,38.6,38.59,38.59,31600.0,20.0286,20.0286,20.0234,20.0234,31600.0
2013-12-31 14:00:00,38.59,38.6,38.57,38.57,32600.0,20.0234,20.0286,20.013,20.013,32600.0
2013-12-31 14:05:00,38.57,38.59,38.55,38.56,72700.0,20.013,20.0234,20.0026,20.0078,72700.0
2013-12-31 14:10:00,38.56,38.57,38.55,38.55,20500.0,20.0078,20.013,20.0026,20.0026,20500.0
2013-12-31 14:15:00,38.55,38.6,38.55,38.59,55800.0,20.0026,20.0286,20.0026,20.0234,55800.0
2013-12-31 14:20:00,38.59,38.59,38.56,38.57,44700.0,20.0234,20.0234,20.0078,20.013,44700.0
2013-12-31 14:25:00,38.57,38.57,38.53,38.53,43800.0,20.013,20.013,19.9922,19.9922,43800.0
2013-12-31 14:30:00,38.54,38.56,38.53,38.54,54500.0,19.9974,20.0078,19.9922,19.9974,54500.0
2013-12-31 14:35:00,38.54,38.55,38.52,38.52,43200.0,19.9974,20.0026,19.987,19.987,43200.0
2013-12-31 14:40:00,38.53,38.55,38.52,38.52,41400.0,19.9922,20.0026,19.987,19.987,41400.0
2013-12-31 14:45:00,38.53,38.54,38.52,38.54,28200.0,19.9922,19.9974,19.987,19.9974,28200.0
2013-12-31 14:50:00,38.54,38.56,38.52,38.53,32900.0,19.9974,20.0078,19.987,19.9922,32900.0
2013-12-31 14:55:00,38.52,38.56,38.52,38.56,44700.0,19.987,20.0078,19.987,20.0078,44700.0
2013-12-31 15:00:00,38.56,38.56,38.51,38.51,38700.0,20.0078,20.0078,19.9819,19.9819,38700.0
2013-12-31 15:05:00,38.52,38.52,38.49,38.5,86100.0,19.987,19.987,19.9715,19.9767,86100.0
2013-12-31 15:10:00,38.49,38.5,38.46,38.47,52600.0,19.9715,19.9767,19.9559,19.9611,52600.0
2013-12-31 15:15:00,38.46,38.5,38.46,38.49,64600.0,19.9559,19.9767,19.9559,19.9715,64600.0
2013-12-31 15:20:00,38.5,38.56,38.5,38.55,62200.0,19.9767,20.0078,19.9767,20.0026,62200.0
2013-12-31 15:25:00,38.56,38.59,38.54,38.58,49800.0,20.0078,20.0234,19.9974,20.0182,49800.0
2013-12-31 15:30:00,38.58,38.59,38.54,38.55,72200.0,20.0182,20.0234,19.9974,20.0026,72200.0
2013-12-31 15:35:00,38.55,38.55,38.52,38.53,80600.0,20.0026,20.0026,19.987,19.9922,80600.0
2013-12-31 15:40:00,38.54,38.56,38.52,38.54,110200.0,19.9974,20.0078,19.987,19.9974,110200.0
2013-12-31 15:45:00,38.55,38.59,38.54,38.57,187500.0,20.0026,20.0234,19.9974,20.013,187500.0
2013-12-31 15:50:00,38.56,38.6,38.56,38.58,146100.0,20.0078,20.0286,20.0078,20.0182,146100.0
2013-12-31 15:55:00,38.58,38.6,38.55,38.58,243000.0,20.0182,20.0286,20.0026,20.0182,243000.0
2014-01-02 09:30:00,38.35,38.62,38.33,38.46,109600.0,19.8988,20.0389,19.8885,19.9559,109600.0
2014-01-02 09:35:00,38.47,38.57,38.41,38.45,58600.0,19.9611,20.013,19.93,19.9507,58600.0
2014-01-02 09:40:00,38.46,38.56,38.43,38.54,60900.0,19.9559,20.0078,19.9403,19.9974,60900.0
2014-01-02 09:45:00,38.54,38.56,38.48,38.51,76800.0,19.9974,20.0078,19.9663,19.9819,76800.0
2014-01-02 09:50:00,38.52,38.62,38.49,38.62,101700.0,19.987,20.0389,19.9715,20.0389,101700.0
2014-01-02 09:55:00,38.62,38.64,38.54,38.55,56300.0,20.0389,20.0493,19.9974,20.0026,56300.0
2014-01-02 10:00:00,38.56,38.63,38.47,38.55,91700.0,20.0078,20.0441,19.9611,20.0026,91700.0
2014-01-02 10:05:00,38.55,38.56,38.38,38.4,97100.0,20.0026,20.0078,19.9144,19.9248,97100.0
2014-01-02 10:10:00,38.4,38.41,38.35,38.39,86600.0,19.9248,19.93,19.8988,19.9196,86600.0
2014-01-02 10:15:00,38.4,38.45,38.36,38.42,65800.0,19.9248,19.9507,19.904,19.9352,65800.0
2014-01-02 10:20:00,38.43,38.45,38.37,38.39,44600.0,19.9403,19.9507,19.9092,19.9196,44600.0
2014-01-02 10:25:00,38.39,38.41,38.34,38.38,55800.0,19.9196,19.93,19.8936,19.9144,55800.0
2014-01-02 10:30:00,38.37,38.41,38.33,38.36,87000.0,19.9092,19.93,19.8885,19.904,87000.0
2014-01-02 10:35:00,38.36,38.37,38.31,38.32,52000.0,19.904,19.9092,19.8781,19.8833,52000.0
2014-01-02 10:40:00,38.32,38.35,38.29,38.31,57700.0,19.8833,19.8988,19.8677,19.8781,57700.0
2014-01-02 10:45:00,38.32,38.32,38.27,38.31,41800.0,19.8833,19.8833,19.8573,19.8781,41800.0
2014-01-02 10:50:00,38.31,38.36,38.27,38.34,46800.0,19.8781,19.904,19.8573,19.8936,46800.0
2014-01-02 10:55:00,38.33,38.39,38.33,38.39,42000.0,19.8885,19.9196,19.8885,19.9196,42000.0
2014-01-02 11:00:00,38.38,38.38,38.3,38.3,40000.0,19.9144,19.9144,19.8729,19.8729,40000.0
2014-01-02 11:05:00,38.3,38.35,38.3,38.33,44800.0,19.8729,19.8988,19.8729,19.8885,44800.0
2014-01-02 11:10:00,38.32,38.34,38.3,38.34,39500.0,19.8833,19.8936,19.8729,19.8936,39500.0
2014-01-02 11:15:00,38.34,38.34,38.3,38.31,54100.0,19.8936,19.8936,19.8729,19.8781,54100.0
2014-01-02 11:20:00,38.31,38.31,38.26,38.28,73000.0,19.8781,19.8781,19.8521,19.8625,73000.0
2014-01-02 11:25:00,38.29,38.3,38.25,38.26,45700.0,19.8677,19.8729,19.8469,19.8521,45700.0
2014-01-02 11:30:00,38.26,38.28,38.22,38.23,52000.0,19.8521,19.8625,19.8314,19.8366,52000.0
2014-01-02 11:35:00,38.23,38.26,38.19,38.23,49900.0,19.8366,19.8521,19.8158,19.8366,49900.0
2014-01-02 11:40:00,38.23,38.25,38.21,38.22,65700.0,19.8366,19.8469,19.8262,19.8314,65700.0
2014-01-02 11:45:00,38.22,38.27,38.2,38.23,118300.0,19.8314,19.8573,19.821,19.8366,118300.0
2014-01-02 11:50:00,38.23,38.24,38.16,38.16,101200.0,19.8366,19.8418,19.8002,19.8002,101200.0
2014-01-02 11:55:00,38.16,38.22,38.15,38.22,104400.0,19.8002,19.8314,19.7951,19.8314,104400.0
2014-01-02 12:00:00,38.22,38.22,38.17,38.17,74400.0,19.8314,19.8314,19.8054,19.8054,74400.0
2014-01-02 12:05:00,38.17,38.17,38.13,38.13,68200.0,19.8054,19.8054,19.7847,19.7847,68200.0
2014-01-02 12:10:00,38.13,38.14,38.09,38.09,49900.0,19.7847,19.7899,19.7639,19.7639,49900.0
2014-01-02 12:15:00,38.1,38.19,38.1,38.18,84800.0,19.7691,19.8158,19.7691,19.8106,84800.0
2014-01-02 12:20:00,38.17,38.18,38.14,38.15,21100.0,19.8054,19.8106,19.7899,19.7951,21100.0
2014-01-02 12:25:00,38.16,38.16,38.11,38.11,21700.0,19.8002,19.8002,19.7743,19.7743,21700.0
2014-01-02 12:30:00,38.12,38.12,38.08,38.09,28500.0,19.7795,19.7795,19.7587,19.7639,28500.0
2014-01-02 12:35:00,38.09,38.11,38.08,38.08,85300.0,19.7639,19.7743,19.7587,19.7587,85300.0
2014-01-02 12:40:00,38.09,38.09,38.05,38.07,73700.0,19.7639,19.7639,19.7432,19.7536,73700.0
2014-01-02 12:45:00,38.07,38.11,38.05,38.07,45900.0,19.7536,19.7743,19.7432,19.7536,45900.0
2014-01-02 12:50:00,38.06,38.08,38.06,38.08,43700.0,19.7484,19.7587,19.7484,19.7587,43700.0
2014-01-02 12:55:00,38.08,38.17,38.06,38.17,78200.0,19.7587,19.8054,19.7484,19.8054,78200.0
2014-01-02 13:00:00,38.17,38.18,38.16,38.18,50300.0,19.8054,19.8106,19.8002,19.8106,50300.0
2014-01-02 13:05:00,38.17,38.21,38.16,38.18,67400.0,19.8054,19.8262,19.8002,19.8106,67400.0
2014-01-02 13:10:00,38.19,38.19,38.16,38.16,54200.0,19.8158,19.8158,19.8002,19.8002,54200.0
2014-01-02 13:15:00,38.16,38.17,38.15,38.15,20700.0,19.8002,19.8054,19.7951,19.7951,20700.0
2014-01-02 13:20:00,38.16,38.18,38.14,38.15,56000.0,19.8002,19.8106,19.7899,19.7951,56000.0
2014-01-02 13:25:00,38.15,38.18,38.13,38.17,44700.0,19.7951,19.8106,19.7847,19.8054,44700.0
2014-01-02 13:30:00,38.17,38.17,38.08,38.09,108000.0,19.8054,19.8054,19.7587,19.7639,108000.0
2014-01-02 13:35:00,38.09,38.15,38.09,38.12,83100.0,19.7639,19.7951,19.7639,19.7795,83100.0
2014-01-02 13:40:00,38.12,38.21,38.12,38.21,51300.0,19.7795,19.8262,19.7795,19.8262,51300.0
2014-01-02 13:45:00,38.21,38.23,38.16,38.16,80200.0,19.8262,19.8366,19.8002,19.8002,80200.0
2014-01-02 13:50:00,38.16,38.17,38.1,38.11,52300.0,19.8002,19.8054,19.7691,19.7743,52300.0
2014-01-02 13:55:00,38.1,38.17,38.1,38.17,66400.0,19.7691,19.8054,19.7691,19.8054,66400.0
2014-01-02 14:00:00,38.18,38.23,38.16,38.21,162400.0,19.8106,19.8366,19.8002,19.8262,162400.0
2014-01-02 14:05:00,38.2,38.22,38.18,38.18,43100.0,19.821,19.8314,19.8106,19.8106,43100.0
2014-01-02 14:10:00,38.19,38.21,38.16,38.17,77100.0,19.8158,19.8262,19.8002,19.8054,77100.0
2014-01-02 14:15:00,38.17,38.17,38.1,38.1,28800.0,19.8054,19.8054,19.7691,19.7691,28800.0
2014-01-02 14:20:00,38.1,38.14,38.07,38.12,87000.0,19.7691,19.7899,19.7536,19.7795,87000.0
2014-01-02 14:25:00,38.13,38.17,38.12,38.17,87700.0,19.7847,19.8054,19.7795,19.8054,87700.0
2014-01-02 14:30:00,38.17,38.21,38.16,38.2,86300.0,19.8054,19.8262,19.8002,19.821,86300.0
2014-01-02 14:35:00,38.2,38.21,38.19,38.2,46800.0,19.821,19.8262,19.8158,19.821,46800.0
2014-01-02 14:40:00,38.2,38.27,38.2,38.26,66500.0,19.821,19.8573,19.821,19.8521,66500.0
2014-01-02 14:45:00,38.26,38.26,38.22,38.24,134900.0,19.8521,19.8521,19.8314,19.8418,134900.0
2014-01-02 14:50:00,38.23,38.29,38.22,38.28,77000.0,19.8366,19.8677,19.8314,19.8625,77000.0
2014-01-02 14:55:00,38.28,38.29,38.25,38.25,41500.0,19.8625,19.8677,19.8469,19.8469,41500.0
2014-01-02 15:00:00,38.25,38.26,38.23,38.24,83400.0,19.8469,19.8521,19.8366,19.8418,83400.0
2014-01-02 15:05:00,38.24,38.25,38.23,38.25,71200.0,19.8418,19.8469,19.8366,19.8469,71200.0
2014-01-02 15:10:00,38.25,38.27,38.25,38.25,59400.0,19.8469,19.8573,19.8469,19.8469,59400.0
2014-01-02 15:15:00,38.25,38.33,38.25,38.32,98500.0,19.8469,19.8885,19.8469,19.8833,98500.0
2014-01-02 15:20:00,38.31,38.31,38.29,38.29,35800.0,19.8781,19.8781,19.8677,19.8677,35800.0
2014-01-02 15:25:00,38.29,38.31,38.28,38.28,121000.0,19.8677,19.8781,19.8625,19.8625,121000.0
2014-01-02 15:30:00,38.28,38.3,38.27,38.29,92700.0,19.8625,19.8729,19.8573,19.8677,92700.0
2014-01-02 15:35:00,38.29,38.3,38.27,38.27,100700.0,19.8677,19.8729,19.8573,19.8573,100700.0
2014-01-02 15:40:00,38.27,38.28,38.25,38.27,86200.0,19.8573,19.8625,19.8469,19.8573,86200.0
2014-01-02 15:45:00,38.26,38.33,38.25,38.31,188100.0,19.8521,19.8885,19.8469,19.8781,188100.0
2014-01-02 15:50:00,38.32,38.32,38.25,38.27,189800.0,19.8833,19.8833,19.8469,19.8573,189800.0
2014-01-02 15:55:00,38.27,38.29,38.24,38.27,442100.0,19.8573,19.8677,19.8418,19.8573,442100.0
2014-01-03 09:30:00,38.25,38.38,38.25,38.28,37400.0,19.8469,19.9144,19.8469,19.8625,37400.0
2014-01-03 09:35:00,38.29,38.39,38.22,38.23,39400.0,19.8677,19.9196,19.8314,19.8366,39400.0
2014-01-03 09:40:00,38.24,38.24,38.1,38.13,37600.0,19.8418,19.8418,19.7691,19.7847,37600.0
2014-01-03 09:45:00,38.13,38.14,37.99,38.03,122000.0,19.7847,19.7899,19.712,19.7328,122000.0
2014-01-03 09:50:00,38.02,38.02,37.91,37.95,66900.0,19.7276,19.7276,19.6705,19.6913,66900.0
2014-01-03 09:55:00,37.95,38.01,37.91,37.95,59400.0,19.6913,19.7224,19.6705,19.6913,59400.0
2014-01-03 10:00:00,37.95,38.06,37.95,38.04,30500.0,19.6913,19.7484,19.6913,19.738,30500.0
2014-01-03 10:05:00,38.05,38.05,37.97,37.97,30600.0,19.7432,19.7432,19.7017,19.7017,30600.0
2014-01-03 10:10:00,37.97,38.02,37.95,38.01,46600.0,19.7017,19.7276,19.6913,19.7224,46600.0
2014-01-03 10:15:00,38.01,38.06,37.98,38.03,83000.0,19.7224,19.7484,19.7069,19.7328,83000.0
2014-01-03 10:20:00,38.02,38.05,38.0,38.05,36400.0,19.7276,19.7432,19.7172,19.7432,36400.0
2014-01-03 10:25:00,38.04,38.05,37.98,37.99,43100.0,19.738,19.7432,19.7069,19.712,43100.0
2014-01-03 10:30:00,37.99,38.01,37.97,37.98,35100.0,19.712,19.7224,19.7017,19.7069,35100.0
2014-01-03 10:35:00,37.98,38.0,37.97,38.0,23600.0,19.7069,19.7172,19.7017,19.7172,23600.0
2014-01-03 10:40:00,37.99,38.0,37.97,37.97,21400.0,19.712,19.7172,19.7017,19.7017,21400.0
2014-01-03 10:45:00,37.97,37.98,37.89,37.89,42500.0,19.7017,19.7069,19.6602,19.6602,42500.0
2014-01-03 10:50:00,37.89,37.95,37.85,37.94,97900.0,19.6602,19.6913,19.6394,19.6861,97900.0
2014-01-03 10:55:00,37.94,37.95,37.88,37.89,36100.0,19.6861,19.6913,19.655,19.6602,36100.0
2014-01-03 11:00:00,37.88,37.94,37.88,37.94,45900.0,19.655,19.6861,19.655,19.6861,45900.0
2014-01-03 11:05:00,37.93,37.99,37.91,37.99,31400.0,19.6809,19.712,19.6705,19.712,31400.0
2014-01-03 11:10:00,38.0,38.0,37.89,37.9,30000.0,19.7172,19.7172,19.6602,19.6653,30000.0
2014-01-03 11:15:00,37.9,37.9,37.83,37.85,33600.0,19.6653,19.6653,19.629,19.6394,33600.0
2014-01-03 11:20:00,37.85,37.87,37.8,37.86,140800.0,19.6394,19.6498,19.6135,19.6446,140800.0
2014-01-03 11:25:00,37.86,37.88,37.84,37.84,72800.0,19.6446,19.655,19.6342,19.6342,72800.0
2014-01-03 11:30:00,37.84,37.92,37.84,37.9,57600.0,19.6342,19.6757,19.6342,19.6653,57600.0
2014-01-03 11:35:00,37.9,37.91,37.83,37.86,31500.0,19.6653,19.6705,19.629,19.6446,31500.0
2014-01-03 11:40:00,37.85,37.86,37.78,37.78,53300.0,19.6394,19.6446,19.6031,19.6031,53300.0
2014-01-03 11:45:00,37.78,37.82,37.78,37.82,41100.0,19.6031,19.6238,19.6031,19.6238,41100.0
2014-01-03 11:50:00,37.82,37.82,37.78,37.79,41700.0,19.6238,19.6238,19.6031,19.6083,41700.0
2014-01-03 11:55:00,37.79,37.8,37.77,37.8,30600.0,19.6083,19.6135,19.5979,19.6135,30600.0
2014-01-03 12:00:00,37.81,37.82,37.8,37.82,14700.0,19.6186,19.6238,19.6135,19.6238,14700.0
2014-01-03 12:05:00,37.82,37.87,37.8,37.87,122200.0,19.6238,19.6498,19.6135,19.6498,122200.0
2014-01-03 12:10:00,37.87,37.9,37.86,37.87,69500.0,19.6498,19.6653,19.6446,19.6498,69500.0
2014-01-03 12:15:00,37.87,37.89,37.84,37.85,19100.0,19.6498,19.6602,19.6342,19.6394,19100.0
2014-01-03 12:20:00,37.85,37.9,37.84,37.86,20400.0,19.6394,19.6653,19.6342,19.6446,20400.0
2014-01-03 12:25:00,37.86,37.92,37.85,37.9,24100.0,19.6446,19.6757,19.6394,19.6653,24100.0
2014-01-03 12:30:00,37.91,37.93,37.9,37.9,21600.0,19.6705,19.6809,19.6653,19.6653,21600.0
2014-01-03 12:35:00,37.9,37.95,37.9,37.94,21800.0,19.6653,19.6913,19.6653,19.6861,21800.0
2014-01-03 12:40:00,37.94,37.97,37.94,37.96,26800.0,19.6861,19.7017,19.6861,19.6965,26800.0
2014-01-03 12:45:00,37.96,37.99,37.94,37.94,20100.0,19.6965,19.712,19.6861,19.6861,20100.0
2014-01-03 12:50:00,37.95,37.95,37.94,37.94,3300.0,19.6913,19.6913,19.6861,19.6861,3300.0
2014-01-03 12:55:00,37.94,37.95,37.91,37.91,13400.0,19.6861,19.6913,19.6705,19.6705,13400.0
2014-01-03 13:00:00,37.91,37.92,37.91,37.91,6100.0,19.6705,19.6757,19.6705,19.6705,6100.0
2014-01-03 13:05:00,37.91,37.97,37.91,37.96,42000.0,19.6705,19.7017,19.6705,19.6965,42000.0
2014-01-03 13:10:00,37.96,37.96,37.94,37.95,12200.0,19.6965,19.6965,19.6861,19.6913,12200.0
2014-01-03 13:15:00,37.94,37.94,37.89,37.9,25400.0,19.6861,19.6861,19.6602,19.6653,25400.0
2014-01-03 13:20:00,37.9,37.93,37.89,37.92,34800.0,19.6653,19.6809,19.6602,19.6757,34800.0
2014-01-03 13:25:00,37.92,37.94,37.89,37.89,19800.0,19.6757,19.6861,19.6602,19.6602,19800.0
2014-01-03 13:30:00,37.89,37.89,37.85,37.87,38100.0,19.6602,19.6602,19.6394,19.6498,38100.0
2014-01-03 13:35:00,37.87,37.89,37.86,37.89,22900.0,19.6498,19.6602,19.6446,19.6602,22900.0
2014-01-03 13:40:00,37.89,37.89,37.86,37.88,31500.0,19.6602,19.6602,19.6446,19.655,31500.0
2014-01-03 13:45:00,37.89,37.92,37.88,37.92,27100.0,19.6602,19.6757,19.655,19.6757,27100.0
2014-01-03 13:50:00,37.92,37.92,37.88,37.9,27800.0,19.6757,19.6757,19.655,19.6653,27800.0
2014-01-03 13:55:00,37.9,37.9,37.87,37.87,10500.0,19.6653,19.6653,19.6498,19.6498,10500.0
2014-01-03 14:00:00,37.88,37.95,37.87,37.95,65400.0,19.655,19.6913,19.6498,19.6913,65400.0
2014-01-03 14:05:00,37.95,37.97,37.94,37.95,23400.0,19.6913,19.7017,19.6861,19.6913,23400.0
2014-01-03 14:10:00,37.95,37.97,37.92,37.97,27000.0,19.6913,19.7017,19.6757,19.7017,27000.0
2014-01-03 14:15:00,37.96,37.97,37.95,37.96,16500.0,19.6965,19.7017,19.6913,19.6965,16500.0
2014-01-03 14:20:00,37.97,37.98,37.95,37.98,21000.0,19.7017,19.7069,19.6913,19.7069,21000.0
2014-01-03 14:25:00,37.97,37.98,37.96,37.97,23600.0,19.7017,19.7069,19.6965,19.7017,23600.0
2014-01-03 14:30:00,37.96,37.98,37.94,37.95,26100.0,19.6965,19.7069,19.6861,19.6913,26100.0
2014-01-03 14:35:00,37.95,37.99,37.94,37.99,17900.0,19.6913,19.712,19.6861,19.712,17900.0
2014-01-03 14:40:00,37.99,38.0,37.97,38.0,23100.0,19.712,19.7172,19.7017,19.7172,23100.0
2014-01-03 14:45:00,37.99,38.07,37.99,38.05,48300.0,19.712,19.7536,19.712,19.7432,48300.0
2014-01-03 14:50:00,38.06,38.13,38.05,38.13,49000.0,19.7484,19.7847,19.7432,19.7847,49000.0
2014-01-03 14:55:00,38.13,38.14,38.12,38.13,80700.0,19.7847,19.7899,19.7795,19.7847,80700.0
2014-01-03 15:00:00,38.13,38.15,38.1,38.12,67900.0,19.7847,19.7951,19.7691,19.7795,67900.0
2014-01-03 15:05:00,38.11,38.12,38.09,38.1,61400.0,19.7743,19.7795,19.7639,19.7691,61400.0
2014-01-03 15:10:00,38.11,38.18,38.11,38.17,101800.0,19.7743,19.8106,19.7743,19.8054,101800.0
2014-01-03 15:15:00,38.18,38.18,38.1,38.11,55400.0,19.8106,19.8106,19.7691,19.7743,55400.0
2014-01-03 15:20:00,38.1,38.14,38.1,38.13,47000.0,19.7691,19.7899,19.7691,19.7847,47000.0
2014-01-03 15:25:00,38.14,38.16,38.13,38.14,69100.0,19.7899,19.8002,19.7847,19.7899,69100.0
2014-01-03 15:30:00,38.15,38.16,38.14,38.15,64900.0,19.7951,19.8002,19.7899,19.7951,64900.0
2014-01-03 15:35:00,38.16,38.16,38.13,38.13,34100.0,19.8002,19.8002,19.7847,19.7847,34100.0
2014-01-03 15:40:00,38.14,38.14,38.07,38.1,120000.0,19.7899,19.7899,19.7536,19.7691,120000.0
2014-01-03 15:45:00,38.1,38.11,38.06,38.08,179300.0,19.7691,19.7743,19.7484,19.7587,179300.0
2014-01-03 15:50:00,38.07,38.08,38.03,38.04,148200.0,19.7536,19.7587,19.7328,19.738,148200.0
2014-01-03 15:55:00,38.04,38.05,38.02,38.03,194400.0,19.738,19.7432,19.7276,19.7328,194400.0
2014-01-06 09:30:00,38.25,38.28,38.16,38.25,66800.0,19.8469,19.8625,19.8002,19.8469,66800.0
2014-01-06 09:35:00,38.25,38.26,38.21,38.23,37500.0,19.8469,19.8521,19.8262,19.8366,37500.0
2014-01-06 09:40:00,38.23,38.27,38.19,38.26,70300.0,19.8366,19.8573,19.8158,19.8521,70300.0
2014-01-06 09:45:00,38.25,38.27,38.22,38.24,52100.0,19.8469,19.8573,19.8314,19.8418,52100.0
2014-01-06 09:50:00,38.24,38.25,38.18,38.25,94700.0,19.8418,19.8469,19.8106,19.8469,94700.0
2014-01-06 09:55:00,38.25,38.25,38.2,38.21,37100.0,19.8469,19.8469,19.821,19.8262,37100.0
2014-01-06 10:00:00,38.22,38.23,38.16,38.18,46300.0,19.8314,19.8366,19.8002,19.8106,46300.0
2014-01-06 10:05:00,38.18,38.18,38.12,38.18,47000.0,19.8106,19.8106,19.7795,19.8106,47000.0
2014-01-06 10:10:00,38.17,38.23,38.15,38.22,44600.0,19.8054,19.8366,19.7951,19.8314,44600.0
2014-01-06 10:15:00,38.22,38.22,38.14,38.2,122600.0,19.8314,19.8314,19.7899,19.821,122600.0
2014-01-06 10:20:00,38.2,38.22,38.16,38.18,69200.0,19.821,19.8314,19.8002,19.8106,69200.0
2014-01-06 10:25:00,38.19,38.2,38.14,38.15,109300.0,19.8158,19.821,19.7899,19.7951,109300.0
2014-01-06 10:30:00,38.14,38.21,38.14,38.2,99000.0,19.7899,19.8262,19.7899,19.821,99000.0
2014-01-06 10:35:00,38.2,38.21,38.18,38.18,50900.0,19.821,19.8262,19.8106,19.8106,50900.0
2014-01-06 10:40:00,38.18,38.2,38.16,38.16,72900.0,19.8106,19.821,19.8002,19.8002,72900.0
2014-01-06 10:45:00,38.16,38.19,38.16,38.18,63400.0,19.8002,19.8158,19.8002,19.8106,63400.0
2014-01-06 10:50:00,38.18,38.18,38.16,38.18,34600.0,19.8106,19.8106,19.8002,19.8106,34600.0
2014-01-06 10:55:00,38.17,38.18,38.1,38.1,134900.0,19.8054,19.8106,19.7691,19.7691,134900.0
2014-01-06 11:00:00,38.1,38.12,38.08,38.08,23200.0,19.7691,19.7795,19.7587,19.7587,23200.0
2014-01-06 11:05:00,38.08,38.1,38.06,38.06,37600.0,19.7587,19.7691,19.7484,19.7484,37600.0
2014-01-06 11:10:00,38.06,38.07,38.05,38.07,28900.0,19.7484,19.7536,19.7432,19.7536,28900.0
2014-01-06 11:15:00,38.07,38.07,37.99,37.99,56600.0,19.7536,19.7536,19.712,19.712,56600.0
2014-01-06 11:20:00,37.99,38.0,37.96,37.97,40900.0,19.712,19.7172,19.6965,19.7017,40900.0
2014-01-06 11:25:00,37.96,37.98,37.95,37.98,95400.0,19.6965,19.7069,19.6913,19.7069,95400.0
2014-01-06 11:30:00,37.98,38.01,37.98,38.01,16600.0,19.7069,19.7224,19.7069,19.7224,16600.0
2014-01-06 11:35:00,38.02,38.07,37.99,38.07,56400.0,19.7276,19.7536,19.712,19.7536,56400.0
2014-01-06 11:40:00,38.07,38.12,38.07,38.08,45400.0,19.7536,19.7795,19.7536,19.7587,45400.0
2014-01-06 11:45:00,38.08,38.13,38.08,38.12,28700.0,19.7587,19.7847,19.7587,19.7795,28700.0
2014-01-06 11:50:00,38.13,38.16,38.12,38.16,29100.0,19.7847,19.8002,19.7795,19.8002,29100.0
2014-01-06 11:55:00,38.17,38.17,38.14,38.17,42000.0,19.8054,19.8054,19.7899,19.8054,42000.0
2014-01-06 12:00:00,38.17,38.18,38.14,38.18,39700.0,19.8054,19.8106,19.7899,19.8106,39700.0
2014-01-06 12:05:00,38.18,38.19,38.17,38.18,205100.0,19.8106,19.8158,19.8054,19.8106,205100.0
2014-01-06 12:10:00,38.18,38.18,38.15,38.16,92700.0,19.8106,19.8106,19.7951,19.8002,92700.0
2014-01-06 12:15:00,38.15,38.18,38.15,38.17,98300.0,19.7951,19.8106,19.7951,19.8054,98300.0
2014-01-06 12:20:00,38.17,38.24,38.17,38.2,179800.0,19.8054,19.8418,19.8054,19.821,179800.0
2014-01-06 12:25:00,38.2,38.21,38.17,38.18,46100.0,19.821,19.8262,19.8054,19.8106,46100.0
2014-01-06 12:30:00,38.19,38.19,38.16,38.17,34700.0,19.8158,19.8158,19.8002,19.8054,34700.0
2014-01-06 12:35:00,38.17,38.23,38.17,38.21,83200.0,19.8054,19.8366,19.8054,19.8262,83200.0
2014-01-06 12:40:00,38.22,38.33,38.19,38.32,187800.0,19.8314,19.8885,19.8158,19.8833,187800.0
2014-01-06 12:45:00,38.32,38.38,38.27,38.32,194500.0,19.8833,19.9144,19.8573,19.8833,194500.0
2014-01-06 12:50:00,38.32,38.35,38.3,38.34,40900.0,19.8833,19.8988,19.8729,19.8936,40900.0
2014-01-06 12:55:00,38.33,38.34,38.32,38.33,95400.0,19.8885,19.8936,19.8833,19.8885,95400.0
2014-01-06 13:00:00,38.33,38.33,38.29,38.29,60900.0,19.8885,19.8885,19.8677,19.8677,60900.0
2014-01-06 13:05:00,38.29,38.33,38.28,38.33,54800.0,19.8677,19.8885,19.8625,19.8885,54800.0
2014-01-06 13:10:00,38.33,38.46,38.32,38.45,80200.0,19.8885,19.9559,19.8833,19.9507,80200.0
2014-01-06 13:15:00,38.45,38.48,38.41,38.41,65400.0,19.9507,19.9663,19.93,19.93,65400.0
2014-01-06 13:20:00,38.41,38.42,38.37,38.37,30300.0,19.93,19.9352,19.9092,19.9092,30300.0
2014-01-06 13:25:00,38.37,38.42,38.37,38.41,21500.0,19.9092,19.9352,19.9092,19.93,21500.0
2014-01-06 13:30:00,38.42,38.43,38.38,38.38,50800.0,19.9352,19.9403,19.9144,19.9144,50800.0
2014-01-06 13:35:00,38.38,38.39,38.37,38.39,17600.0,19.9144,19.9196,19.9092,19.9196,17600.0
2014-01-06 13:40:00,38.39,38.4,38.37,38.37,10100.0,19.9196,19.9248,19.9092,19.9092,10100.0
2014-01-06 13:45:00,38.37,38.41,38.35,38.38,64700.0,19.9092,19.93,19.8988,19.9144,64700.0
2014-01-06 13:50:00,38.38,38.45,38.37,38.37,118800.0,19.9144,19.9507,19.9092,19.9092,118800.0
2014-01-06 13:55:00,38.37,38.41,38.37,38.37,115100.0,19.9092,19.93,19.9092,19.9092,115100.0
2014-01-06 14:00:00,38.37,38.42,38.37,38.41,90400.0,19.9092,19.9352,19.9092,19.93,90400.0
2014-01-06 14:05:00,38.41,38.41,38.38,38.4,65200.0,19.93,19.93,19.9144,19.9248,65200.0
2014-01-06 14:10:00,38.4,38.4,38.37,38.38,41800.0,19.9248,19.9248,19.9092,19.9144,41800.0
2014-01-06 14:15:00,38.37,38.38,38.35,38.35,25100.0,19.9092,19.9144,19.8988,19.8988,25100.0
2014-01-06 14:20:00,38.35,38.38,38.32,38.36,60200.0,19.8988,19.9144,19.8833,19.904,60200.0
2014-01-06 14:25:00,38.36,38.39,38.33,38.34,85600.0,19.904,19.9196,19.8885,19.8936,85600.0
2014-01-06 14:30:00,38.34,38.34,38.32,38.34,36000.0,19.8936,19.8936,19.8833,19.8936,36000.0
2014-01-06 14:35:00,38.33,38.35,38.33,38.34,44000.0,19.8885,19.8988,19.8885,19.8936,44000.0
2014-01-06 14:40:00,38.34,38.42,38.34,38.41,103300.0,19.8936,19.9352,19.8936,19.93,103300.0
2014-01-06 14:45:00,38.41,38.42,38.39,38.41,67300.0,19.93,19.9352,19.9196,19.93,67300.0
2014-01-06 14:50:00,38.41,38.41,38.37,38.37,36700.0,19.93,19.93,19.9092,19.9092,36700.0
2014-01-06 14:55:00,38.37,38.45,38.37,38.41,55400.0,19.9092,19.9507,19.9092,19.93,55400.0
2014-01-06 15:00:00,38.41,38.42,38.38,38.41,74400.0,19.93,19.9352,19.9144,19.93,74400.0
2014-01-06 15:05:00,38.41,38.43,38.39,38.41,52900.0,19.93,19.9403,19.9196,19.93,52900.0
2014-01-06 15:10:00,38.42,38.42,38.38,38.38,66800.0,19.9352,19.9352,19.9144,19.9144,66800.0
2014-01-06 15:15:00,38.38,38.41,38.37,38.4,92800.0,19.9144,19.93,19.9092,19.9248,92800.0
2014-01-06 15:20:00,38.41,38.41,38.4,38.4,50200.0,19.93,19.93,19.9248,19.9248,50200.0
2014-01-06 15:25:00,38.4,38.45,38.4,38.42,94300.0,19.9248,19.9507,19.9248,19.9352,94300.0
2014-01-06 15:30:00,38.42,38.44,38.42,38.44,91100.0,19.9352,19.9455,19.9352,19.9455,91100.0
2014-01-06 15:35:00,38.44,38.44,38.43,38.44,100000.0,19.9455,19.9455,19.9403,19.9455,100000.0
2014-01-06 15:40:00,38.44,38.48,38.43,38.47,144600.0,19.9455,19.9663,19.9403,19.9611,144600.0
2014-01-06 15:45:00,38.47,38.49,38.45,38.46,259900.0,19.9611,19.9715,19.9507,19.9559,259900.0
2014-01-06 15:50:00,38.46,38.47,38.44,38.45,167100.0,19.9559,19.9611,19.9455,19.9507,167100.0
2014-01-06 15:55:00,38.45,38.48,38.4,38.4,405300.0,19.9507,19.9663,19.9248,19.9248,405300.0
2014-01-07 09:30:00,38.24,38.62,38.17,38.56,111700.0,19.8418,20.0389,19.8054,20.0078,111700.0
2014-01-07 09:35:00,38.55,38.73,38.53,38.62,69500.0,20.0026,20.096,19.9922,20.0389,69500.0
2014-01-07 09:40:00,38.63,38.74,38.62,38.72,80900.0,20.0441,20.1012,20.0389,20.0908,80900.0
2014-01-07 09:45:00,38.72,38.74,38.64,38.66,58200.0,20.0908,20.1012,20.0493,20.0597,58200.0
2014-01-07 09:50:00,38.65,38.71,38.65,38.68,96600.0,20.0545,20.0856,20.0545,20.0701,96600.0
2014-01-07 09:55:00,38.68,38.86,38.68,38.76,232700.0,20.0701,20.1635,20.0701,20.1116,232700.0
2014-01-07 10:00:00,38.75,38.76,38.55,38.61,169500.0,20.1064,20.1116,20.0026,20.0337,169500.0
2014-01-07 10:05:00,38.62,38.64,38.53,38.62,112400.0,20.0389,20.0493,19.9922,20.0389,112400.0
2014-01-07 10:10:00,38.62,38.68,38.6,38.67,77400.0,20.0389,20.0701,20.0286,20.0649,77400.0
2014-01-07 10:15:00,38.67,38.68,38.57,38.59,98800.0,20.0649,20.0701,20.013,20.0234,98800.0
2014-01-07 10:20:00,38.59,38.6,38.57,38.59,55900.0,20.0234,20.0286,20.013,20.0234,55900.0
2014-01-07 10:25:00,38.6,38.6,38.49,38.55,138100.0,20.0286,20.0286,19.9715,20.0026,138100.0
2014-01-07 10:30:00,38.55,38.64,38.54,38.58,100300.0,20.0026,20.0493,19.9974,20.0182,100300.0
2014-01-07 10:35:00,38.59,38.61,38.58,38.59,55700.0,20.0234,20.0337,20.0182,20.0234,55700.0
2014-01-07 10:40:00,38.6,38.62,38.57,38.6,98300.0,20.0286,20.0389,20.013,20.0286,98300.0
2014-01-07 10:45:00,38.6,38.6,38.58,38.58,47500.0,20.0286,20.0286,20.0182,20.0182,47500.0
2014-01-07 10:50:00,38.59,38.6,38.58,38.59,87700.0,20.0234,20.0286,20.0182,20.0234,87700.0
2014-01-07 10:55:00,38.59,38.6,38.55,38.58,54300.0,20.0234,20.0286,20.0026,20.0182,54300.0
2014-01-07 11:00:00,38.58,38.61,38.58,38.59,43600.0,20.0182,20.0337,20.0182,20.0234,43600.0
2014-01-07 11:05:00,38.59,38.66,38.58,38.65,49700.0,20.0234,20.0597,20.0182,20.0545,49700.0
2014-01-07 11:10:00,38.65,38.7,38.65,38.68,41800.0,20.0545,20.0804,20.0545,20.0701,41800.0
2014-01-07 11:15:00,38.68,38.69,38.67,38.68,16100.0,20.0701,20.0753,20.0649,20.0701,16100.0
2014-01-07 11:20:00,38.68,38.69,38.64,38.64,40000.0,20.0701,20.0753,20.0493,20.0493,40000.0
2014-01-07 11:25:00,38.64,38.65,38.58,38.58,123300.0,20.0493,20.0545,20.0182,20.0182,123300.0
2014-01-07 11:30:00,38.58,38.58,38.55,38.55,33200.0,20.0182,20.0182,20.0026,20.0026,33200.0
2014-01-07 11:35:00,38.55,38.57,38.53,38.56,44500.0,20.0026,20.013,19.9922,20.0078,44500.0
2014-01-07 11:40:00,38.56,38.62,38.56,38.59,46000.0,20.0078,20.0389,20.0078,20.0234,46000.0
2014-01-07 11:45:00,38.6,38.61,38.54,38.54,44600.0,20.0286,20.0337,19.9974,19.9974,44600.0
2014-01-07 11:50:00,38.55,38.61,38.54,38.59,35600.0,20.0026,20.0337,19.9974,20.0234,35600.0
2014-01-07 11:55:00,38.59,38.61,38.54,38.54,45800.0,20.0234,20.0337,19.9974,19.9974,45800.0
2014-01-07 12:00:00,38.54,38.57,38.54,38.55,18300.0,19.9974,20.013,19.9974,20.0026,18300.0
2014-01-07 12:05:00,38.55,38.56,38.5,38.5,24100.0,20.0026,20.0078,19.9767,19.9767,24100.0
2014-01-07 12:10:00,38.5,38.51,38.49,38.5,16000.0,19.9767,19.9819,19.9715,19.9767,16000.0
2014-01-07 12:15:00,38.49,38.5,38.46,38.46,18700.0,19.9715,19.9767,19.9559,19.9559,18700.0
2014-01-07 12:20:00,38.47,38.51,38.44,38.49,62900.0,19.9611,19.9819,19.9455,19.9715,62900.0
2014-01-07 12:25:00,38.5,38.53,38.49,38.51,37700.0,19.9767,19.9922,19.9715,19.9819,37700.0
2014-01-07 12:30:00,38.5,38.55,38.49,38.53,36500.0,19.9767,20.0026,19.9715,19.9922,36500.0
2014-01-07 12:35:00,38.53,38.53,38.5,38.5,18700.0,19.9922,19.9922,19.9767,19.9767,18700.0
2014-01-07 12:40:00,38.5,38.58,38.5,38.58,48500.0,19.9767,20.0182,19.9767,20.0182,48500.0
2014-01-07 12:45:00,38.57,38.61,38.57,38.61,55100.0,20.013,20.0337,20.013,20.0337,55100.0
2014-01-07 12:50:00,38.61,38.68,38.6,38.64,107600.0,20.0337,20.0701,20.0286,20.0493,107600.0
2014-01-07 12:55:00,38.65,38.69,38.6,38.69,402300.0,20.0545,20.0753,20.0286,20.0753,402300.0
2014-01-07 13:00:00,38.69,38.7,38.61,38.65,163900.0,20.0753,20.0804,20.0337,20.0545,163900.0
2014-01-07 13:05:00,38.65,38.68,38.64,38.65,39300.0,20.0545,20.0701,20.0493,20.0545,39300.0
2014-01-07 13:10:00,38.65,38.67,38.64,38.65,45900.0,20.0545,20.0649,20.0493,20.0545,45900.0
2014-01-07 13:15:00,38.65,38.68,38.63,38.63,109000.0,20.0545,20.0701,20.0441,20.0441,109000.0
2014-01-07 13:20:00,38.64,38.65,38.63,38.64,37400.0,20.0493,20.0545,20.0441,20.0493,37400.0
2014-01-07 13:25:00,38.63,38.66,38.63,38.64,48700.0,20.0441,20.0597,20.0441,20.0493,48700.0
2014-01-07 13:30:00,38.64,38.67,38.6,38.62,37300.0,20.0493,20.0649,20.0286,20.0389,37300.0
2014-01-07 13:35:00,38.62,38.69,38.61,38.69,312600.0,20.0389,20.0753,20.0337,20.0753,312600.0
2014-01-07 13:40:00,38.69,38.72,38.63,38.72,121700.0,20.0753,20.0908,20.0441,20.0908,121700.0
2014-01-07 13:45:00,38.73,38.77,38.72,38.76,54500.0,20.096,20.1168,20.0908,20.1116,54500.0
2014-01-07 13:50:00,38.75,38.75,38.71,38.73,24100.0,20.1064,20.1064,20.0856,20.096,24100.0
2014-01-07 13:55:00,38.74,38.74,38.65,38.66,95400.0,20.1012,20.1012,20.0545,20.0597,95400.0
2014-01-07 14:00:00,38.66,38.66,38.63,38.66,53800.0,20.0597,20.0597,20.0441,20.0597,53800.0
2014-01-07 14:05:00,38.66,38.73,38.66,38.7,82800.0,20.0597,20.096,20.0597,20.0804,82800.0
2014-01-07 14:10:00,38.7,38.73,38.69,38.73,310800.0,20.0804,20.096,20.0753,20.096,310800.0
2014-01-07 14:15:00,38.73,38.77,38.72,38.76,65400.0,20.096,20.1168,20.0908,20.1116,65400.0
2014-01-07 14:20:00,38.76,38.82,38.76,38.82,60700.0,20.1116,20.1427,20.1116,20.1427,60700.0
2014-01-07 14:25:00,38.82,38.9,38.82,38.9,110800.0,20.1427,20.1842,20.1427,20.1842,110800.0
2014-01-07 14:30:00,38.9,38.9,38.84,38.88,74400.0,20.1842,20.1842,20.1531,20.1738,74400.0
2014-01-07 14:35:00,38.88,38.91,38.84,38.86,55600.0,20.1738,20.1894,20.1531,20.1635,55600.0
2014-01-07 14:40:00,38.87,38.89,38.84,38.84,97400.0,20.1687,20.179,20.1531,20.1531,97400.0
2014-01-07 14:45:00,38.84,38.9,38.84,38.89,114300.0,20.1531,20.1842,20.1531,20.179,114300.0
2014-01-07 14:50:00,38.9,38.9,38.86,38.86,33200.0,20.1842,20.1842,20.1635,20.1635,33200.0
2014-01-07 14:55:00,38.86,38.87,38.81,38.81,99000.0,20.1635,20.1687,20.1375,20.1375,99000.0
2014-01-07 15:00:00,38.82,38.86,38.81,38.86,33100.0,20.1427,20.1635,20.1375,20.1635,33100.0
2014-01-07 15:05:00,38.86,38.89,38.85,38.88,41200.0,20.1635,20.179,20.1583,20.1738,41200.0
2014-01-07 15:10:00,38.89,38.93,38.89,38.93,33000.0,20.179,20.1998,20.179,20.1998,33000.0
2014-01-07 15:15:00,38.93,38.93,38.88,38.92,279800.0,20.1998,20.1998,20.1738,20.1946,279800.0
2014-01-07 15:20:00,38.91,38.97,38.9,38.97,115600.0,20.1894,20.2205,20.1842,20.2205,115600.0
2014-01-07 15:25:00,38.97,39.0,38.96,38.97,89000.0,20.2205,20.2361,20.2153,20.2205,89000.0
2014-01-07 15:30:00,38.97,38.97,38.93,38.93,152800.0,20.2205,20.2205,20.1998,20.1998,152800.0
2014-01-07 15:35:00,38.93,38.94,38.87,38.89,92000.0,20.1998,20.205,20.1687,20.179,92000.0
2014-01-07 15:40:00,38.89,38.99,38.89,38.97,142600.0,20.179,20.2309,20.179,20.2205,142600.0
2014-01-07 15:45:00,38.98,39.02,38.94,39.02,304400.0,20.2257,20.2465,20.205,20.2465,304400.0
2014-01-07 15:50:00,39.01,39.04,38.98,38.98,270500.0,20.2413,20.2569,20.2257,20.2257,270500.0
2014-01-07 15:55:00,38.98,39.03,38.97,39.0,689700.0,20.2257,20.2517,20.2205,20.2361,689700.0
2014-01-08 09:30:00,38.52,38.98,38.43,38.92,233700.0,19.987,20.2257,19.9403,20.1946,233700.0
2014-01-08 09:35:00,38.89,39.0,38.86,38.87,223600.0,20.179,20.2361,20.1635,20.1687,223600.0
2014-01-08 09:40:00,38.88,38.96,38.67,38.81,173900.0,20.1738,20.2153,20.0649,20.1375,173900.0
2014-01-08 09:45:00,38.81,38.86,38.72,38.77,88600.0,20.1375,20.1635,20.0908,20.1168,88600.0
2014-01-08 09:50:00,38.77,38.79,38.72,38.75,88700.0,20.1168,20.1271,20.0908,20.1064,88700.0
2014-01-08 09:55:00,38.74,38.83,38.73,38.8,99500.0,20.1012,20.1479,20.096,20.1323,99500.0
2014-01-08 10:00:00,38.81,39.01,38.79,38.94,244700.0,20.1375,20.2413,20.1271,20.205,244700.0
2014-01-08 10:05:00,38.94,39.06,38.91,38.99,135200.0,20.205,20.2672,20.1894,20.2309,135200.0
2014-01-08 10:10:00,38.99,39.02,38.92,38.98,96800.0,20.2309,20.2465,20.1946,20.2257,96800.0
2014-01-08 10:15:00,38.98,39.06,38.93,39.06,115900.0,20.2257,20.2672,20.1998,20.2672,115900.0
2014-01-08 10:20:00,39.07,39.16,39.06,39.09,223300.0,20.2724,20.3191,20.2672,20.2828,223300.0
2014-01-08 10:25:00,39.09,39.14,39.07,39.08,62700.0,20.2828,20.3087,20.2724,20.2776,62700.0
2014-01-08 10:30:00,39.07,39.07,38.98,38.98,62600.0,20.2724,20.2724,20.2257,20.2257,62600.0
2014-01-08 10:35:00,38.98,39.06,38.95,39.04,106700.0,20.2257,20.2672,20.2102,20.2569,106700.0
2014-01-08 10:40:00,39.04,39.1,39.03,39.05,161000.0,20.2569,20.288,20.2517,20.262,161000.0
2014-01-08 10:45:00,39.04,39.07,38.99,39.03,116200.0,20.2569,20.2724,20.2309,20.2517,116200.0
2014-01-08 10:50:00,39.04,39.09,39.03,39.04,113300.0,20.2569,20.2828,20.2517,20.2569,113300.0
2014-01-08 10:55:00,39.04,39.08,39.04,39.07,84200.0,20.2569,20.2776,20.2569,20.2724,84200.0
2014-01-08 11:00:00,39.07,39.07,39.02,39.02,109800.0,20.2724,20.2724,20.2465,20.2465,109800.0
2014-01-08 11:05:00,39.03,39.03,38.92,38.92,43700.0,20.2517,20.2517,20.1946,20.1946,43700.0
2014-01-08 11:10:00,38.93,38.96,38.92,38.95,79100.0,20.1998,20.2153,20.1946,20.2102,79100.0
2014-01-08 11:15:00,38.95,39.0,38.93,38.99,100300.0,20.2102,20.2361,20.1998,20.2309,100300.0
2014-01-08 11:20:00,38.99,39.07,38.99,39.06,68100.0,20.2309,20.2724,20.2309,20.2672,68100.0
2014-01-08 11:25:00,39.06,39.07,38.97,39.0,64900.0,20.2672,20.2724,20.2205,20.2361,64900.0
2014-01-08 11:30:00,39.0,39.06,38.99,39.05,40300.0,20.2361,20.2672,20.2309,20.262,40300.0
2014-01-08 11:35:00,39.06,39.15,39.03,39.14,77700.0,20.2672,20.3139,20.2517,20.3087,77700.0
2014-01-08 11:40:00,39.14,39.23,39.14,39.21,151000.0,20.3087,20.3554,20.3087,20.3451,151000.0
2014-01-08 11:45:00,39.21,39.23,39.19,39.21,183700.0,20.3451,20.3554,20.3347,20.3451,183700.0
2014-01-08 11:50:00,39.2,39.23,39.07,39.08,69600.0,20.3399,20.3554,20.2724,20.2776,69600.0
2014-01-08 11:55:00,39.08,39.13,39.05,39.07,49900.0,20.2776,20.3036,20.262,20.2724,49900.0
2014-01-08 12:00:00,39.06,39.07,39.02,39.05,26500.0,20.2672,20.2724,20.2465,20.262,26500.0
2014-01-08 12:05:00,39.05,39.09,39.05,39.08,22700.0,20.262,20.2828,20.262,20.2776,22700.0
2014-01-08 12:10:00,39.09,39.15,39.08,39.14,75900.0,20.2828,20.3139,20.2776,20.3087,75900.0
2014-01-08 12:15:00,39.14,39.2,39.12,39.18,66700.0,20.3087,20.3399,20.2984,20.3295,66700.0
2014-01-08 12:20:00,39.18,39.19,39.16,39.16,53100.0,20.3295,20.3347,20.3191,20.3191,53100.0
2014-01-08 12:25:00,39.16,39.19,39.15,39.19,64800.0,20.3191,20.3347,20.3139,20.3347,64800.0
2014-01-08 12:30:00,39.18,39.21,39.18,39.18,71800.0,20.3295,20.3451,20.3295,20.3295,71800.0
2014-01-08 12:35:00,39.18,39.19,39.13,39.13,29900.0,20.3295,20.3347,20.3036,20.3036,29900.0
2014-01-08 12:40:00,39.13,39.14,39.1,39.11,33000.0,20.3036,20.3087,20.288,20.2932,33000.0
2014-01-08 12:45:00,39.1,39.11,39.07,39.08,47200.0,20.288,20.2932,20.2724,20.2776,47200.0
2014-01-08 12:50:00,39.07,39.08,39.07,39.07,15200.0,20.2724,20.2776,20.2724,20.2724,15200.0
2014-01-08 12:55:00,39.07,39.13,39.06,39.13,62700.0,20.2724,20.3036,20.2672,20.3036,62700.0
2014-01-08 13:00:00,39.12,39.13,39.09,39.09,48200.0,20.2984,20.3036,20.2828,20.2828,48200.0
2014-01-08 13:05:00,39.09,39.11,39.09,39.11,32100.0,20.2828,20.2932,20.2828,20.2932,32100.0
2014-01-08 13:10:00,39.11,39.2,39.1,39.19,104800.0,20.2932,20.3399,20.288,20.3347,104800.0
2014-01-08 13:15:00,39.2,39.2,39.12,39.12,41500.0,20.3399,20.3399,20.2984,20.2984,41500.0
2014-01-08 13:20:00,39.12,39.12,39.08,39.1,72800.0,20.2984,20.2984,20.2776,20.288,72800.0
2014-01-08 13:25:00,39.09,39.12,39.07,39.1,77900.0,20.2828,20.2984,20.2724,20.288,77900.0
2014-01-08 13:30:00,39.1,39.1,39.07,39.09,41000.0,20.288,20.288,20.2724,20.2828,41000.0
2014-01-08 13:35:00,39.09,39.09,39.07,39.08,10500.0,20.2828,20.2828,20.2724,20.2776,10500.0
2014-01-08 13:40:00,39.08,39.1,39.05,39.05,33800.0,20.2776,20.288,20.262,20.262,33800.0
2014-01-08 13:45:00,39.05,39.08,39.05,39.08,39000.0,20.262,20.2776,20.262,20.2776,39000.0
2014-01-08 13:50:00,39.08,39.11,39.06,39.11,38300.0,20.2776,20.2932,20.2672,20.2932,38300.0
2014-01-08 13:55:00,39.11,39.11,39.05,39.07,46800.0,20.2932,20.2932,20.262,20.2724,46800.0
2014-01-08 14:00:00,39.07,39.15,39.03,39.14,122500.0,20.2724,20.3139,20.2517,20.3087,122500.0
2014-01-08 14:05:00,39.14,39.14,39.02,39.04,76000.0,20.3087,20.3087,20.2465,20.2569,76000.0
2014-01-08 14:10:00,39.04,39.1,39.02,39.09,71400.0,20.2569,20.288,20.2465,20.2828,71400.0
2014-01-08 14:15:00,39.1,39.16,39.07,39.12,86500.0,20.288,20.3191,20.2724,20.2984,86500.0
2014-01-08 14:20:00,39.12,39.16,39.04,39.07,109800.0,20.2984,20.3191,20.2569,20.2724,109800.0
2014-01-08 14:25:00,39.07,39.08,39.03,39.04,68700.0,20.2724,20.2776,20.2517,20.2569,68700.0
2014-01-08 14:30:00,39.04,39.06,38.98,39.04,255600.0,20.2569,20.2672,20.2257,20.2569,255600.0
2014-01-08 14:35:00,39.04,39.07,39.02,39.02,81200.0,20.2569,20.2724,20.2465,20.2465,81200.0
2014-01-08 14:40:00,39.02,39.04,39.01,39.02,53600.0,20.2465,20.2569,20.2413,20.2465,53600.0
2014-01-08 14:45:00,39.03,39.03,39.0,39.0,92800.0,20.2517,20.2517,20.2361,20.2361,92800.0
2014-01-08 14:50:00,39.0,39.03,39.0,39.02,101600.0,20.2361,20.2517,20.2361,20.2465,101600.0
2014-01-08 14:55:00,39.03,39.06,39.01,39.04,50800.0,20.2517,20.2672,20.2413,20.2569,50800.0
2014-01-08 15:00:00,39.04,39.05,39.0,39.03,37700.0,20.2569,20.262,20.2361,20.2517,37700.0
2014-01-08 15:05:00,39.03,39.03,39.0,39.01,54000.0,20.2517,20.2517,20.2361,20.2413,54000.0
2014-01-08 15:10:00,39.01,39.02,38.99,38.99,49200.0,20.2413,20.2465,20.2309,20.2309,49200.0
2014-01-08 15:15:00,39.0,39.0,38.98,38.99,68900.0,20.2361,20.2361,20.2257,20.2309,68900.0
2014-01-08 15:20:00,38.99,38.99,38.96,38.96,43500.0,20.2309,20.2309,20.2153,20.2153,43500.0
2014-01-08 15:25:00,38.97,39.0,38.95,38.99,115400.0,20.2205,20.2361,20.2102,20.2309,115400.0
2014-01-08 15:30:00,38.98,39.02,38.98,39.01,66900.0,20.2257,20.2465,20.2257,20.2413,66900.0
2014-01-08 15:35:00,39.01,39.08,38.99,39.08,2087600.0,20.2413,20.2776,20.2309,20.2776,2087600.0
2014-01-08 15:40:00,39.07,39.12,39.05,39.1,114000.0,20.2724,20.2984,20.262,20.288,114000.0
2014-01-08 15:45:00,39.1,39.17,39.09,39.17,135400.0,20.288,20.3243,20.2828,20.3243,135400.0
2014-01-08 15:50:00,39.17,39.19,39.14,39.14,238000.0,20.3243,20.3347,20.3087,20.3087,238000.0
2014-01-08 15:55:00,39.14,39.18,39.14,39.15,311900.0,20.3087,20.3295,20.3087,20.3139,311900.0
2014-01-09 09:30:00,39.36,39.75,39.23,39.71,192000.0,20.4229,20.6253,20.3554,20.6045,192000.0
2014-01-09 09:35:00,39.71,39.75,39.51,39.75,181400.0,20.6045,20.6253,20.5007,20.6253,181400.0
2014-01-09 09:40:00,39.76,39.86,39.58,39.64,204200.0,20.6304,20.6823,20.5371,20.5682,204200.0
2014-01-09 09:45:00,39.67,39.72,39.42,39.42,129400.0,20.5838,20.6097,20.454,20.454,129400.0
2014-01-09 09:50:00,39.43,39.54,39.43,39.52,93300.0,20.4592,20.5163,20.4592,20.5059,93300.0
2014-01-09 09:55:00,39.53,39.57,39.48,39.55,105500.0,20.5111,20.5319,20.4852,20.5215,105500.0
2014-01-09 10:00:00,39.55,39.57,39.49,39.5,104700.0,20.5215,20.5319,20.4904,20.4955,104700.0
2014-01-09 10:05:00,39.49,39.63,39.49,39.58,199800.0,20.4904,20.563,20.4904,20.5371,199800.0
2014-01-09 10:10:00,39.59,39.61,39.48,39.48,196500.0,20.5422,20.5526,20.4852,20.4852,196500.0
2014-01-09 10:15:00,39.49,39.51,39.44,39.51,180200.0,20.4904,20.5007,20.4644,20.5007,180200.0
2014-01-09 10:20:00,39.51,39.53,39.46,39.47,109700.0,20.5007,20.5111,20.4748,20.48,109700.0
2014-01-09 10:25:00,39.48,39.48,39.42,39.45,80500.0,20.4852,20.4852,20.454,20.4696,80500.0
2014-01-09 10:30:00,39.45,39.5,39.44,39.49,346100.0,20.4696,20.4955,20.4644,20.4904,346100.0
2014-01-09 10:35:00,39.49,39.51,39.44,39.47,252900.0,20.4904,20.5007,20.4644,20.48,252900.0
2014-01-09 10:40:00,39.48,39.5,39.33,39.34,141300.0,20.4852,20.4955,20.4073,20.4125,141300.0
2014-01-09 10:45:00,39.34,39.43,39.29,39.41,119400.0,20.4125,20.4592,20.3866,20.4488,119400.0
2014-01-09 10:50:00,39.41,39.41,39.35,39.4,74800.0,20.4488,20.4488,20.4177,20.4437,74800.0
2014-01-09 10:55:00,39.39,39.4,39.33,39.35,96300.0,20.4385,20.4437,20.4073,20.4177,96300.0
2014-01-09 11:00:00,39.34,39.41,39.33,39.4,204000.0,20.4125,20.4488,20.4073,20.4437,204000.0
2014-01-09 11:05:00,39.4,39.4,39.33,39.34,237400.0,20.4437,20.4437,20.4073,20.4125,237400.0
2014-01-09 11:10:00,39.34,39.4,39.25,39.28,123000.0,20.4125,20.4437,20.3658,20.3814,123000.0
2014-01-09 11:15:00,39.29,39.35,39.24,39.25,335600.0,20.3866,20.4177,20.3606,20.3658,335600.0
2014-01-09 11:20:00,39.24,39.28,39.16,39.26,81800.0,20.3606,20.3814,20.3191,20.371,81800.0
2014-01-09 11:25:00,39.27,39.27,39.2,39.23,56900.0,20.3762,20.3762,20.3399,20.3554,56900.0
2014-01-09 11:30:00,39.23,39.3,39.17,39.28,97300.0,20.3554,20.3918,20.3243,20.3814,97300.0
2014-01-09 11:35:00,39.29,39.37,39.28,39.37,30800.0,20.3866,20.4281,20.3814,20.4281,30800.0
2014-01-09 11:40:00,39.37,39.4,39.34,39.4,47200.0,20.4281,20.4437,20.4125,20.4437,47200.0
2014-01-09 11:45:00,39.4,39.4,39.34,39.38,70900.0,20.4437,20.4437,20.4125,20.4333,70900.0
2014-01-09 11:50:00,39.37,39.39,39.34,39.38,122900.0,20.4281,20.4385,20.4125,20.4333,122900.0
2014-01-09 11:55:00,39.38,39.38,39.29,39.34,55900.0,20.4333,20.4333,20.3866,20.4125,55900.0
2014-01-09 12:00:00,39.33,39.34,39.25,39.32,34000.0,20.4073,20.4125,20.3658,20.4021,34000.0
2014-01-09 12:05:00,39.32,39.32,39.25,39.25,107100.0,20.4021,20.4021,20.3658,20.3658,107100.0
2014-01-09 12:10:00,39.26,39.28,39.25,39.27,56400.0,20.371,20.3814,20.3658,20.3762,56400.0
2014-01-09 12:15:00,39.27,39.28,39.25,39.25,29000.0,20.3762,20.3814,20.3658,20.3658,29000.0
2014-01-09 12:20:00,39.25,39.3,39.22,39.3,93800.0,20.3658,20.3918,20.3503,20.3918,93800.0
2014-01-09 12:25:00,39.29,39.3,39.22,39.26,85200.0,20.3866,20.3918,20.3503,20.371,85200.0
2014-01-09 12:30:00,39.26,39.3,39.25,39.27,62700.0,20.371,20.3918,20.3658,20.3762,62700.0
2014-01-09 12:35:00,39.26,39.27,39.24,39.24,41500.0,20.371,20.3762,20.3606,20.3606,41500.0
2014-01-09 12:40:00,39.24,39.28,39.22,39.25,101700.0,20.3606,20.3814,20.3503,20.3658,101700.0
2014-01-09 12:45:00,39.24,39.26,39.19,39.19,24200.0,20.3606,20.371,20.3347,20.3347,24200.0
2014-01-09 12:50:00,39.19,39.24,39.16,39.23,63300.0,20.3347,20.3606,20.3191,20.3554,63300.0
2014-01-09 12:55:00,39.23,39.24,39.18,39.23,36900.0,20.3554,20.3606,20.3295,20.3554,36900.0
2014-01-09 13:00:00,39.23,39.24,39.19,39.2,32200.0,20.3554,20.3606,20.3347,20.3399,32200.0
2014-01-09 13:05:00,39.2,39.22,39.16,39.16,96900.0,20.3399,20.3503,20.3191,20.3191,96900.0
2014-01-09 13:10:00,39.17,39.22,39.15,39.15,76300.0,20.3243,20.3503,20.3139,20.3139,76300.0
2014-01-09 13:15:00,39.16,39.16,39.09,39.09,29500.0,20.3191,20.3191,20.2828,20.2828,29500.0
2014-01-09 13:20:00,39.09,39.11,39.05,39.08,44000.0,20.2828,20.2932,20.262,20.2776,44000.0
2014-01-09 13:25:00,39.09,39.16,39.05,39.14,51200.0,20.2828,20.3191,20.262,20.3087,51200.0
2014-01-09 13:30:00,39.14,39.18,39.14,39.14,28200.0,20.3087,20.3295,20.3087,20.3087,28200.0
2014-01-09 13:35:00,39.15,39.15,39.1,39.14,38800.0,20.3139,20.3139,20.288,20.3087,38800.0
2014-01-09 13:40:00,39.14,39.15,39.13,39.14,44500.0,20.3087,20.3139,20.3036,20.3087,44500.0
2014-01-09 13:45:00,39.14,39.19,39.14,39.15,56700.0,20.3087,20.3347,20.3087,20.3139,56700.0
2014-01-09 13:50:00,39.15,39.19,39.15,39.16,46300.0,20.3139,20.3347,20.3139,20.3191,46300.0
2014-01-09 13:55:00,39.16,39.19,39.14,39.18,62800.0,20.3191,20.3347,20.3087,20.3295,62800.0
2014-01-09 14:00:00,39.19,39.19,39.15,39.15,70700.0,20.3347,20.3347,20.3139,20.3139,70700.0
2014-01-09 14:05:00,39.16,39.19,39.12,39.12,153400.0,20.3191,20.3347,20.2984,20.2984,153400.0
2014-01-09 14:10:00,39.12,39.13,39.07,39.1,81500.0,20.2984,20.3036,20.2724,20.288,81500.0
2014-01-09 14:15:00,39.09,39.12,39.08,39.08,303200.0,20.2828,20.2984,20.2776,20.2776,303200.0
2014-01-09 14:20:00,39.09,39.09,39.03,39.03,156800.0,20.2828,20.2828,20.2517,20.2517,156800.0
2014-01-09 14:25:00,39.04,39.04,38.92,38.96,133800.0,20.2569,20.2569,20.1946,20.2153,133800.0
2014-01-09 14:30:00,38.96,38.96,38.87,38.87,90600.0,20.2153,20.2153,20.1687,20.1687,90600.0
2014-01-09 14:35:00,38.88,38.95,38.85,38.93,79100.0,20.1738,20.2102,20.1583,20.1998,79100.0
2014-01-09 14:40:00,38.93,39.05,38.92,39.05,74400.0,20.1998,20.262,20.1946,20.262,74400.0
2014-01-09 14:45:00,39.05,39.13,39.05,39.13,120400.0,20.262,20.3036,20.262,20.3036,120400.0
2014-01-09 14:50:00,39.13,39.13,39.08,39.09,120300.0,20.3036,20.3036,20.2776,20.2828,120300.0
2014-01-09 14:55:00,39.08,39.14,39.08,39.12,44500.0,20.2776,20.3087,20.2776,20.2984,44500.0
2014-01-09 15:00:00,39.12,39.14,39.08,39.08,188300.0,20.2984,20.3087,20.2776,20.2776,188300.0
2014-01-09 15:05:00,39.08,39.14,39.08,39.12,44100.0,20.2776,20.3087,20.2776,20.2984,44100.0
2014-01-09 15:10:00,39.13,39.18,39.12,39.18,58800.0,20.3036,20.3295,20.2984,20.3295,58800.0
2014-01-09 15:15:00,39.18,39.21,39.16,39.17,70000.0,20.3295,20.3451,20.3191,20.3243,70000.0
2014-01-09 15:20:00,39.16,39.16,39.12,39.15,40400.0,20.3191,20.3191,20.2984,20.3139,40400.0
2014-01-09 15:25:00,39.14,39.17,39.12,39.17,97800.0,20.3087,20.3243,20.2984,20.3243,97800.0
2014-01-09 15:30:00,39.16,39.17,39.13,39.13,61600.0,20.3191,20.3243,20.3036,20.3036,61600.0
2014-01-09 15:35:00,39.13,39.16,39.11,39.16,79400.0,20.3036,20.3191,20.2932,20.3191,79400.0
2014-01-09 15:40:00,39.16,39.2,39.13,39.18,149600.0,20.3191,20.3399,20.3036,20.3295,149600.0
2014-01-09 15:45:00,39.19,39.19,39.15,39.18,103900.0,20.3347,20.3347,20.3139,20.3295,103900.0
2014-01-09 15:50:00,39.19,39.21,39.17,39.19,213800.0,20.3347,20.3451,20.3243,20.3347,213800.0
2014-01-09 15:55:00,39.19,39.27,39.18,39.26,591900.0,20.3347,20.3762,20.3295,20.371,591900.0
2014-01-10 09:30:00,39.38,39.53,39.31,39.34,88200.0,20.4333,20.5111,20.397,20.4125,88200.0
2014-01-10 09:35:00,39.33,39.43,39.31,39.4,46800.0,20.4073,20.4592,20.397,20.4437,46800.0
2014-01-10 09:40:00,39.4,39.5,39.35,39.5,71500.0,20.4437,20.4955,20.4177,20.4955,71500.0
2014-01-10 09:45:00,39.5,39.54,39.45,39.48,96300.0,20.4955,20.5163,20.4696,20.4852,96300.0
2014-01-10 09:50:00,39.48,39.49,39.42,39.42,140200.0,20.4852,20.4904,20.454,20.454,140200.0
2014-01-10 09:55:00,39.42,39.43,39.36,39.37,110000.0,20.454,20.4592,20.4229,20.4281,110000.0
2014-01-10 10:00:00,39.37,39.4,39.29,39.4,78600.0,20.4281,20.4437,20.3866,20.4437,78600.0
2014-01-10 10:05:00,39.4,39.4,39.31,39.32,97200.0,20.4437,20.4437,20.397,20.4021,97200.0
2014-01-10 10:10:00,39.32,39.33,39.22,39.23,110000.0,20.4021,20.4073,20.3503,20.3554,110000.0
2014-01-10 10:15:00,39.23,39.4,39.21,39.34,192800.0,20.3554,20.4437,20.3451,20.4125,192800.0
2014-01-10 10:20:00,39.34,39.35,39.3,39.32,60400.0,20.4125,20.4177,20.3918,20.4021,60400.0
2014-01-10 10:25:00,39.32,39.34,39.29,39.31,91200.0,20.4021,20.4125,20.3866,20.397,91200.0
2014-01-10 10:30:00,39.3,39.33,39.29,39.29,43300.0,20.3918,20.4073,20.3866,20.3866,43300.0
2014-01-10 10:35:00,39.3,39.3,39.21,39.23,67300.0,20.3918,20.3918,20.3451,20.3554,67300.0
2014-01-10 10:40:00,39.23,39.23,39.18,39.18,51900.0,20.3554,20.3554,20.3295,20.3295,51900.0
2014-01-10 10:45:00,39.19,39.21,39.18,39.19,64900.0,20.3347,20.3451,20.3295,20.3347,64900.0
2014-01-10 10:50:00,39.19,39.19,39.16,39.16,58600.0,20.3347,20.3347,20.3191,20.3191,58600.0
2014-01-10 10:55:00,39.16,39.21,39.15,39.19,115200.0,20.3191,20.3451,20.3139,20.3347,115200.0
2014-01-10 11:00:00,39.19,39.22,39.17,39.18,45800.0,20.3347,20.3503,20.3243,20.3295,45800.0
2014-01-10 11:05:00,39.18,39.19,39.15,39.18,63500.0,20.3295,20.3347,20.3139,20.3295,63500.0
2014-01-10 11:10:00,39.18,39.21,39.17,39.19,42400.0,20.3295,20.3451,20.3243,20.3347,42400.0
2014-01-10 11:15:00,39.18,39.18,39.1,39.15,47300.0,20.3295,20.3295,20.288,20.3139,47300.0
2014-01-10 11:20:00,39.15,39.16,39.09,39.11,75400.0,20.3139,20.3191,20.2828,20.2932,75400.0
2014-01-10 11:25:00,39.1,39.13,39.07,39.08,34800.0,20.288,20.3036,20.2724,20.2776,34800.0
2014-01-10 11:30:00,39.08,39.14,39.05,39.12,107400.0,20.2776,20.3087,20.262,20.2984,107400.0
2014-01-10 11:35:00,39.13,39.19,39.1,39.19,66400.0,20.3036,20.3347,20.288,20.3347,66400.0
2014-01-10 11:40:00,39.19,39.2,39.15,39.15,44400.0,20.3347,20.3399,20.3139,20.3139,44400.0
2014-01-10 11:45:00,39.15,39.16,39.12,39.15,45700.0,20.3139,20.3191,20.2984,20.3139,45700.0
2014-01-10 11:50:00,39.14,39.16,39.13,39.15,59300.0,20.3087,20.3191,20.3036,20.3139,59300.0
2014-01-10 11:55:00,39.15,39.15,39.12,39.13,29800.0,20.3139,20.3139,20.2984,20.3036,29800.0
2014-01-10 12:00:00,39.14,39.15,39.12,39.15,28200.0,20.3087,20.3139,20.2984,20.3139,28200.0
2014-01-10 12:05:00,39.15,39.15,39.11,39.14,29900.0,20.3139,20.3139,20.2932,20.3087,29900.0
2014-01-10 12:10:00,39.14,39.15,39.12,39.15,19200.0,20.3087,20.3139,20.2984,20.3139,19200.0
2014-01-10 12:15:00,39.15,39.16,39.12,39.12,85600.0,20.3139,20.3191,20.2984,20.2984,85600.0
2014-01-10 12:20:00,39.12,39.14,39.11,39.14,53500.0,20.2984,20.3087,20.2932,20.3087,53500.0
2014-01-10 12:25:00,39.14,39.15,39.13,39.14,58900.0,20.3087,20.3139,20.3036,20.3087,58900.0
2014-01-10 12:30:00,39.13,39.17,39.1,39.16,156300.0,20.3036,20.3243,20.288,20.3191,156300.0
2014-01-10 12:35:00,39.16,39.17,39.11,39.11,109300.0,20.3191,20.3243,20.2932,20.2932,109300.0
2014-01-10 12:40:00,39.11,39.17,39.11,39.17,69200.0,20.2932,20.3243,20.2932,20.3243,69200.0
2014-01-10 12:45:00,39.17,39.17,39.12,39.15,30000.0,20.3243,20.3243,20.2984,20.3139,30000.0
2014-01-10 12:50:00,39.14,39.15,39.12,39.13,33400.0,20.3087,20.3139,20.2984,20.3036,33400.0
2014-01-10 12:55:00,39.14,39.15,39.12,39.13,52700.0,20.3087,20.3139,20.2984,20.3036,52700.0
2014-01-10 13:00:00,39.12,39.13,39.08,39.12,68200.0,20.2984,20.3036,20.2776,20.2984,68200.0
2014-01-10 13:05:00,39.12,39.13,39.09,39.11,178800.0,20.2984,20.3036,20.2828,20.2932,178800.0
2014-01-10 13:10:00,39.12,39.12,39.04,39.07,94700.0,20.2984,20.2984,20.2569,20.2724,94700.0
2014-01-10 13:15:00,39.07,39.1,39.07,39.08,47300.0,20.2724,20.288,20.2724,20.2776,47300.0
2014-01-10 13:20:00,39.08,39.1,39.07,39.07,43600.0,20.2776,20.288,20.2724,20.2724,43600.0
2014-01-10 13:25:00,39.08,39.1,39.05,39.08,54000.0,20.2776,20.288,20.262,20.2776,54000.0
2014-01-10 13:30:00,39.08,39.08,39.05,39.08,65400.0,20.2776,20.2776,20.262,20.2776,65400.0
2014-01-10 13:35:00,39.07,39.09,39.06,39.08,131400.0,20.2724,20.2828,20.2672,20.2776,131400.0
2014-01-10 13:40:00,39.08,39.09,39.06,39.07,49700.0,20.2776,20.2828,20.2672,20.2724,49700.0
2014-01-10 13:45:00,39.07,39.08,39.05,39.07,32000.0,20.2724,20.2776,20.262,20.2724,32000.0
2014-01-10 13:50:00,39.08,39.08,39.06,39.08,31000.0,20.2776,20.2776,20.2672,20.2776,31000.0
2014-01-10 13:55:00,39.07,39.09,39.05,39.06,111400.0,20.2724,20.2828,20.262,20.2672,111400.0
2014-01-10 14:00:00,39.06,39.14,39.05,39.14,86000.0,20.2672,20.3087,20.262,20.3087,86000.0
2014-01-10 14:05:00,39.13,39.23,39.11,39.21,194400.0,20.3036,20.3554,20.2932,20.3451,194400.0
2014-01-10 14:10:00,39.21,39.23,39.2,39.21,56800.0,20.3451,20.3554,20.3399,20.3451,56800.0
2014-01-10 14:15:00,39.22,39.23,39.21,39.21,37800.0,20.3503,20.3554,20.3451,20.3451,37800.0
2014-01-10 14:20:00,39.21,39.23,39.19,39.22,40700.0,20.3451,20.3554,20.3347,20.3503,40700.0
2014-01-10 14:25:00,39.21,39.23,39.17,39.19,69200.0,20.3451,20.3554,20.3243,20.3347,69200.0
2014-01-10 14:30:00,39.18,39.2,39.15,39.18,129700.0,20.3295,20.3399,20.3139,20.3295,129700.0
2014-01-10 14:35:00,39.18,39.19,39.15,39.16,54300.0,20.3295,20.3347,20.3139,20.3191,54300.0
2014-01-10 14:40:00,39.17,39.18,39.15,39.18,76100.0,20.3243,20.3295,20.3139,20.3295,76100.0
2014-01-10 14:45:00,39.17,39.18,39.14,39.15,69100.0,20.3243,20.3295,20.3087,20.3139,69100.0
2014-01-10 14:50:00,39.15,39.16,39.13,39.16,71100.0,20.3139,20.3191,20.3036,20.3191,71100.0
2014-01-10 14:55:00,39.16,39.19,39.14,39.16,62800.0,20.3191,20.3347,20.3087,20.3191,62800.0
2014-01-10 15:00:00,39.17,39.18,39.13,39.16,50600.0,20.3243,20.3295,20.3036,20.3191,50600.0
2014-01-10 15:05:00,39.16,39.2,39.15,39.2,126800.0,20.3191,20.3399,20.3139,20.3399,126800.0
2014-01-10 15:10:00,39.2,39.2,39.16,39.18,47500.0,20.3399,20.3399,20.3191,20.3295,47500.0
2014-01-10 15:15:00,39.18,39.22,39.17,39.21,102200.0,20.3295,20.3503,20.3243,20.3451,102200.0
2014-01-10 15:20:00,39.21,39.21,39.2,39.2,42100.0,20.3451,20.3451,20.3399,20.3399,42100.0
2014-01-10 15:25:00,39.21,39.21,39.2,39.21,37300.0,20.3451,20.3451,20.3399,20.3451,37300.0
2014-01-10 15:30:00,39.2,39.3,39.2,39.29,157900.0,20.3399,20.3918,20.3399,20.3866,157900.0
2014-01-10 15:35:00,39.29,39.3,39.29,39.3,77700.0,20.3866,20.3918,20.3866,20.3918,77700.0
2014-01-10 15:40:00,39.3,39.3,39.28,39.29,98000.0,20.3918,20.3918,20.3814,20.3866,98000.0
2014-01-10 15:45:00,39.28,39.3,39.26,39.3,179900.0,20.3814,20.3918,20.371,20.3918,179900.0
2014-01-10 15:50:00,39.3,39.31,39.29,39.3,164100.0,20.3918,20.397,20.3866,20.3918,164100.0
2014-01-10 15:55:00,39.3,39.35,39.29,39.35,434500.0,20.3918,20.4177,20.3866,20.4177,434500.0
2014-01-13 09:30:00,39.2,39.31,39.15,39.28,56500.0,20.3399,20.397,20.3139,20.3814,56500.0
2014-01-13 09:35:00,39.26,39.27,39.16,39.19,26900.0,20.371,20.3762,20.3191,20.3347,26900.0
2014-01-13 09:40:00,39.21,39.32,39.15,39.29,63500.0,20.3451,20.4021,20.3139,20.3866,63500.0
2014-01-13 09:45:00,39.28,39.45,39.26,39.42,99700.0,20.3814,20.4696,20.371,20.454,99700.0
2014-01-13 09:50:00,39.42,39.5,39.41,39.45,132700.0,20.454,20.4955,20.4488,20.4696,132700.0
2014-01-13 09:55:00,39.43,39.52,39.43,39.49,90400.0,20.4592,20.5059,20.4592,20.4904,90400.0
2014-01-13 10:00:00,39.49,39.53,39.48,39.49,121800.0,20.4904,20.5111,20.4852,20.4904,121800.0
2014-01-13 10:05:00,39.48,39.59,39.48,39.55,143800.0,20.4852,20.5422,20.4852,20.5215,143800.0
2014-01-13 10:10:00,39.54,39.55,39.46,39.49,55600.0,20.5163,20.5215,20.4748,20.4904,55600.0
2014-01-13 10:15:00,39.48,39.51,39.35,39.38,101700.0,20.4852,20.5007,20.4177,20.4333,101700.0
2014-01-13 10:20:00,39.39,39.51,39.37,39.5,124000.0,20.4385,20.5007,20.4281,20.4955,124000.0
2014-01-13 10:25:00,39.49,39.5,39.43,39.43,31700.0,20.4904,20.4955,20.4592,20.4592,31700.0
2014-01-13 10:30:00,39.44,39.51,39.43,39.5,72000.0,20.4644,20.5007,20.4592,20.4955,72000.0
2014-01-13 10:35:00,39.5,39.52,39.48,39.5,44700.0,20.4955,20.5059,20.4852,20.4955,44700.0
2014-01-13 10:40:00,39.49,39.53,39.47,39.5,101400.0,20.4904,20.5111,20.48,20.4955,101400.0
2014-01-13 10:45:00,39.49,39.56,39.49,39.53,81400.0,20.4904,20.5267,20.4904,20.5111,81400.0
2014-01-13 10:50:00,39.53,39.56,39.5,39.54,16900.0,20.5111,20.5267,20.4955,20.5163,16900.0
2014-01-13 10:55:00,39.55,39.55,39.5,39.52,39300.0,20.5215,20.5215,20.4955,20.5059,39300.0
2014-01-13 11:00:00,39.51,39.55,39.5,39.52,79200.0,20.5007,20.5215,20.4955,20.5059,79200.0
2014-01-13 11:05:00,39.53,39.56,39.49,39.5,65500.0,20.5111,20.5267,20.4904,20.4955,65500.0
2014-01-13 11:10:00,39.51,39.57,39.49,39.55,36300.0,20.5007,20.5319,20.4904,20.5215,36300.0
2014-01-13 11:15:00,39.56,39.57,39.47,39.5,123600.0,20.5267,20.5319,20.48,20.4955,123600.0
2014-01-13 11:20:00,39.5,39.57,39.5,39.55,37800.0,20.4955,20.5319,20.4955,20.5215,37800.0
2014-01-13 11:25:00,39.55,39.55,39.46,39.48,59000.0,20.5215,20.5215,20.4748,20.4852,59000.0
2014-01-13 11:30:00,39.48,39.5,39.45,39.46,67600.0,20.4852,20.4955,20.4696,20.4748,67600.0
2014-01-13 11:35:00,39.47,39.5,39.46,39.47,32800.0,20.48,20.4955,20.4748,20.48,32800.0
2014-01-13 11:40:00,39.47,39.55,39.46,39.48,193400.0,20.48,20.5215,20.4748,20.4852,193400.0
2014-01-13 11:45:00,39.47,39.56,39.47,39.51,682200.0,20.48,20.5267,20.48,20.5007,682200.0
2014-01-13 11:50:00,39.52,39.52,39.48,39.49,29500.0,20.5059,20.5059,20.4852,20.4904,29500.0
2014-01-13 11:55:00,39.48,39.5,39.47,39.48,48300.0,20.4852,20.4955,20.48,20.4852,48300.0
2014-01-13 12:00:00,39.48,39.53,39.48,39.51,66200.0,20.4852,20.5111,20.4852,20.5007,66200.0
2014-01-13 12:05:00,39.5,39.51,39.47,39.48,57700.0,20.4955,20.5007,20.48,20.4852,57700.0
2014-01-13 12:10:00,39.49,39.59,39.48,39.52,77400.0,20.4904,20.5422,20.4852,20.5059,77400.0
2014-01-13 12:15:00,39.53,39.56,39.49,39.49,24600.0,20.5111,20.5267,20.4904,20.4904,24600.0
2014-01-13 12:20:00,39.49,39.51,39.47,39.51,39000.0,20.4904,20.5007,20.48,20.5007,39000.0
2014-01-13 12:25:00,39.52,39.52,39.47,39.48,84000.0,20.5059,20.5059,20.48,20.4852,84000.0
2014-01-13 12:30:00,39.48,39.5,39.42,39.43,75300.0,20.4852,20.4955,20.454,20.4592,75300.0
2014-01-13 12:35:00,39.42,39.42,39.36,39.38,41300.0,20.454,20.454,20.4229,20.4333,41300.0
2014-01-13 12:40:00,39.38,39.38,39.3,39.34,95000.0,20.4333,20.4333,20.3918,20.4125,95000.0
2014-01-13 12:45:00,39.34,39.42,39.34,39.38,66700.0,20.4125,20.454,20.4125,20.4333,66700.0
2014-01-13 12:50:00,39.37,39.38,39.3,39.36,32300.0,20.4281,20.4333,20.3918,20.4229,32300.0
2014-01-13 12:55:00,39.36,39.38,39.33,39.37,117700.0,20.4229,20.4333,20.4073,20.4281,117700.0
2014-01-13 13:00:00,39.37,39.37,39.24,39.27,65100.0,20.4281,20.4281,20.3606,20.3762,65100.0
2014-01-13 13:05:00,39.27,39.27,39.24,39.24,23200.0,20.3762,20.3762,20.3606,20.3606,23200.0
2014-01-13 13:10:00,39.24,39.27,39.22,39.26,39800.0,20.3606,20.3762,20.3503,20.371,39800.0
2014-01-13 13:15:00,39.27,39.29,39.23,39.23,61600.0,20.3762,20.3866,20.3554,20.3554,61600.0
2014-01-13 13:20:00,39.22,39.31,39.21,39.31,99800.0,20.3503,20.397,20.3451,20.397,99800.0
2014-01-13 13:25:00,39.32,39.35,39.3,39.31,376200.0,20.4021,20.4177,20.3918,20.397,376200.0
2014-01-13 13:30:00,39.3,39.3,39.23,39.25,31300.0,20.3918,20.3918,20.3554,20.3658,31300.0
2014-01-13 13:35:00,39.25,39.28,39.23,39.27,46400.0,20.3658,20.3814,20.3554,20.3762,46400.0
2014-01-13 13:40:00,39.27,39.32,39.27,39.3,39400.0,20.3762,20.4021,20.3762,20.3918,39400.0
2014-01-13 13:45:00,39.29,39.34,39.29,39.3,106800.0,20.3866,20.4125,20.3866,20.3918,106800.0
2014-01-13 13:50:00,39.31,39.33,39.29,39.3,42800.0,20.397,20.4073,20.3866,20.3918,42800.0
2014-01-13 13:55:00,39.3,39.33,39.27,39.3,42600.0,20.3918,20.4073,20.3762,20.3918,42600.0
2014-01-13 14:00:00,39.3,39.31,39.23,39.27,103800.0,20.3918,20.397,20.3554,20.3762,103800.0
2014-01-13 14:05:00,39.27,39.33,39.26,39.3,122100.0,20.3762,20.4073,20.371,20.3918,122100.0
2014-01-13 14:10:00,39.3,39.38,39.26,39.36,97200.0,20.3918,20.4333,20.371,20.4229,97200.0
2014-01-13 14:15:00,39.36,39.39,39.26,39.28,81900.0,20.4229,20.4385,20.371,20.3814,81900.0
2014-01-13 14:20:00,39.28,39.3,39.2,39.25,55800.0,20.3814,20.3918,20.3399,20.3658,55800.0
2014-01-13 14:25:00,39.24,39.24,39.19,39.22,22400.0,20.3606,20.3606,20.3347,20.3503,22400.0
2014-01-13 14:30:00,39.22,39.22,39.15,39.17,36900.0,20.3503,20.3503,20.3139,20.3243,36900.0
2014-01-13 14:35:00,39.17,39.23,39.15,39.16,69300.0,20.3243,20.3554,20.3139,20.3191,69300.0
2014-01-13 14:40:00,39.16,39.19,39.13,39.14,47700.0,20.3191,20.3347,20.3036,20.3087,47700.0
2014-01-13 14:45:00,39.15,39.2,39.14,39.19,55700.0,20.3139,20.3399,20.3087,20.3347,55700.0
2014-01-13 14:50:00,39.18,39.24,39.18,39.23,189100.0,20.3295,20.3606,20.3295,20.3554,189100.0
2014-01-13 14:55:00,39.23,39.26,39.18,39.18,517600.0,20.3554,20.371,20.3295,20.3295,517600.0
2014-01-13 15:00:00,39.17,39.18,39.03,39.04,50600.0,20.3243,20.3295,20.2517,20.2569,50600.0
2014-01-13 15:05:00,39.03,39.07,38.95,38.96,92200.0,20.2517,20.2724,20.2102,20.2153,92200.0
2014-01-13 15:10:00,38.96,39.09,38.95,39.09,125000.0,20.2153,20.2828,20.2102,20.2828,125000.0
2014-01-13 15:15:00,39.08,39.11,39.05,39.08,66900.0,20.2776,20.2932,20.262,20.2776,66900.0
2014-01-13 15:20:00,39.09,39.22,39.08,39.2,157800.0,20.2828,20.3503,20.2776,20.3399,157800.0
2014-01-13 15:25:00,39.2,39.2,39.13,39.16,61600.0,20.3399,20.3399,20.3036,20.3191,61600.0
2014-01-13 15:30:00,39.15,39.16,39.09,39.09,69600.0,20.3139,20.3191,20.2828,20.2828,69600.0
2014-01-13 15:35:00,39.09,39.13,39.08,39.12,72600.0,20.2828,20.3036,20.2776,20.2984,72600.0
2014-01-13 15:40:00,39.12,39.12,39.07,39.1,107200.0,20.2984,20.2984,20.2724,20.288,107200.0
2014-01-13 15:45:00,39.1,39.19,39.07,39.19,217100.0,20.288,20.3347,20.2724,20.3347,217100.0
2014-01-13 15:50:00,39.18,39.2,39.15,39.18,193000.0,20.3295,20.3399,20.3139,20.3295,193000.0
2014-01-13 15:55:00,39.18,39.21,39.01,39.03,1252400.0,20.3295,20.3451,20.2413,20.2517,1252400.0
2014-01-14 09:30:00,39.22,39.39,39.16,39.19,79200.0,20.3503,20.4385,20.3191,20.3347,79200.0
2014-01-14 09:35:00,39.2,39.24,39.09,39.09,41700.0,20.3399,20.3606,20.2828,20.2828,41700.0
2014-01-14 09:40:00,39.1,39.1,39.0,39.08,39300.0,20.288,20.288,20.2361,20.2776,39300.0
2014-01-14 09:45:00,39.06,39.08,38.98,39.0,27200.0,20.2672,20.2776,20.2257,20.2361,27200.0
2014-01-14 09:50:00,38.99,39.07,38.96,39.01,41100.0,20.2309,20.2724,20.2153,20.2413,41100.0
2014-01-14 09:55:00,39.0,39.03,38.94,38.97,25400.0,20.2361,20.2517,20.205,20.2205,25400.0
2014-01-14 10:00:00,38.99,39.08,38.99,39.06,33200.0,20.2309,20.2776,20.2309,20.2672,33200.0
2014-01-14 10:05:00,39.07,39.14,39.05,39.12,32200.0,20.2724,20.3087,20.262,20.2984,32200.0
2014-01-14 10:10:00,39.12,39.24,39.12,39.24,55000.0,20.2984,20.3606,20.2984,20.3606,55000.0
2014-01-14 10:15:00,39.23,39.27,39.18,39.19,42200.0,20.3554,20.3762,20.3295,20.3347,42200.0
2014-01-14 10:20:00,39.19,39.26,39.17,39.18,65800.0,20.3347,20.371,20.3243,20.3295,65800.0
2014-01-14 10:25:00,39.18,39.21,39.15,39.15,22500.0,20.3295,20.3451,20.3139,20.3139,22500.0
2014-01-14 10:30:00,39.15,39.27,39.15,39.18,46000.0,20.3139,20.3762,20.3139,20.3295,46000.0
2014-01-14 10:35:00,39.18,39.18,39.08,39.13,39400.0,20.3295,20.3295,20.2776,20.3036,39400.0
2014-01-14 10:40:00,39.13,39.2,39.13,39.16,57700.0,20.3036,20.3399,20.3036,20.3191,57700.0
2014-01-14 10:45:00,39.16,39.18,39.11,39.13,36600.0,20.3191,20.3295,20.2932,20.3036,36600.0
2014-01-14 10:50:00,39.13,39.16,39.11,39.11,36900.0,20.3036,20.3191,20.2932,20.2932,36900.0
2014-01-14 10:55:00,39.11,39.2,39.11,39.19,63100.0,20.2932,20.3399,20.2932,20.3347,63100.0
2014-01-14 11:00:00,39.19,39.22,39.19,39.22,23300.0,20.3347,20.3503,20.3347,20.3503,23300.0
2014-01-14 11:05:00,39.22,39.23,39.14,39.14,36300.0,20.3503,20.3554,20.3087,20.3087,36300.0
2014-01-14 11:10:00,39.13,39.19,39.12,39.18,49600.0,20.3036,20.3347,20.2984,20.3295,49600.0
2014-01-14 11:15:00,39.18,39.29,39.17,39.28,45800.0,20.3295,20.3866,20.3243,20.3814,45800.0
2014-01-14 11:20:00,39.28,39.32,39.24,39.24,54300.0,20.3814,20.4021,20.3606,20.3606,54300.0
2014-01-14 11:25:00,39.25,39.25,39.19,39.2,43400.0,20.3658,20.3658,20.3347,20.3399,43400.0
2014-01-14 11:30:00,39.2,39.2,39.12,39.13,32400.0,20.3399,20.3399,20.2984,20.3036,32400.0
2014-01-14 11:35:00,39.13,39.14,39.08,39.08,31400.0,20.3036,20.3087,20.2776,20.2776,31400.0
2014-01-14 11:40:00,39.09,39.16,39.09,39.14,44500.0,20.2828,20.3191,20.2828,20.3087,44500.0
2014-01-14 11:45:00,39.14,39.15,39.12,39.14,29800.0,20.3087,20.3139,20.2984,20.3087,29800.0
2014-01-14 11:50:00,39.14,39.14,39.08,39.1,30100.0,20.3087,20.3087,20.2776,20.288,30100.0
2014-01-14 11:55:00,39.1,39.13,39.09,39.13,35500.0,20.288,20.3036,20.2828,20.3036,35500.0
2014-01-14 12:00:00,39.14,39.16,39.12,39.12,33000.0,20.3087,20.3191,20.2984,20.2984,33000.0
2014-01-14 12:05:00,39.12,39.13,39.06,39.06,26700.0,20.2984,20.3036,20.2672,20.2672,26700.0
2014-01-14 12:10:00,39.06,39.15,39.06,39.14,41900.0,20.2672,20.3139,20.2672,20.3087,41900.0
2014-01-14 12:15:00,39.13,39.15,39.12,39.12,21400.0,20.3036,20.3139,20.2984,20.2984,21400.0
2014-01-14 12:20:00,39.12,39.13,39.08,39.1,73500.0,20.2984,20.3036,20.2776,20.288,73500.0
2014-01-14 12:25:00,39.09,39.11,39.08,39.09,36200.0,20.2828,20.2932,20.2776,20.2828,36200.0
2014-01-14 12:30:00,39.09,39.1,39.06,39.09,76500.0,20.2828,20.288,20.2672,20.2828,76500.0
2014-01-14 12:35:00,39.08,39.09,39.07,39.08,38300.0,20.2776,20.2828,20.2724,20.2776,38300.0
2014-01-14 12:40:00,39.08,39.1,39.07,39.08,39800.0,20.2776,20.288,20.2724,20.2776,39800.0
2014-01-14 12:45:00,39.08,39.1,39.06,39.07,47400.0,20.2776,20.288,20.2672,20.2724,47400.0
2014-01-14 12:50:00,39.08,39.08,39.05,39.07,30600.0,20.2776,20.2776,20.262,20.2724,30600.0
2014-01-14 12:55:00,39.07,39.1,39.07,39.09,29400.0,20.2724,20.288,20.2724,20.2828,29400.0
2014-01-14 13:00:00,39.09,39.1,39.02,39.02,57300.0,20.2828,20.288,20.2465,20.2465,57300.0
2014-01-14 13:05:00,39.02,39.03,38.99,39.03,57800.0,20.2465,20.2517,20.2309,20.2517,57800.0
2014-01-14 13:10:00,39.02,39.03,38.97,39.03,39000.0,20.2465,20.2517,20.2205,20.2517,39000.0
2014-01-14 13:15:00,39.04,39.07,39.03,39.05,40500.0,20.2569,20.2724,20.2517,20.262,40500.0
2014-01-14 13:20:00,39.06,39.12,39.06,39.1,49800.0,20.2672,20.2984,20.2672,20.288,49800.0
2014-01-14 13:25:00,39.1,39.11,39.07,39.09,21900.0,20.288,20.2932,20.2724,20.2828,21900.0
2014-01-14 13:30:00,39.08,39.09,39.08,39.08,14300.0,20.2776,20.2828,20.2776,20.2776,14300.0
2014-01-14 13:35:00,39.08,39.14,39.07,39.11,49900.0,20.2776,20.3087,20.2724,20.2932,49900.0
2014-01-14 13:40:00,39.11,39.12,39.07,39.09,56800.0,20.2932,20.2984,20.2724,20.2828,56800.0
2014-01-14 13:45:00,39.08,39.08,39.03,39.05,45200.0,20.2776,20.2776,20.2517,20.262,45200.0
2014-01-14 13:50:00,39.05,39.07,39.03,39.05,21700.0,20.262,20.2724,20.2517,20.262,21700.0
2014-01-14 13:55:00,39.05,39.1,39.04,39.1,29600.0,20.262,20.288,20.2569,20.288,29600.0
2014-01-14 14:00:00,39.09,39.1,39.06,39.1,44400.0,20.2828,20.288,20.2672,20.288,44400.0
2014-01-14 14:05:00,39.09,39.11,39.08,39.1,39200.0,20.2828,20.2932,20.2776,20.288,39200.0
2014-01-14 14:10:00,39.09,39.14,39.08,39.12,153200.0,20.2828,20.3087,20.2776,20.2984,153200.0
2014-01-14 14:15:00,39.11,39.12,39.08,39.08,33000.0,20.2932,20.2984,20.2776,20.2776,33000.0
2014-01-14 14:20:00,39.08,39.12,39.08,39.11,30900.0,20.2776,20.2984,20.2776,20.2932,30900.0
2014-01-14 14:25:00,39.12,39.15,39.11,39.14,113400.0,20.2984,20.3139,20.2932,20.3087,113400.0
2014-01-14 14:30:00,39.15,39.16,39.14,39.14,43500.0,20.3139,20.3191,20.3087,20.3087,43500.0
2014-01-14 14:35:00,39.14,39.16,39.14,39.16,48800.0,20.3087,20.3191,20.3087,20.3191,48800.0
2014-01-14 14:40:00,39.15,39.18,39.14,39.18,48600.0,20.3139,20.3295,20.3087,20.3295,48600.0
2014-01-14 14:45:00,39.17,39.18,39.17,39.18,28100.0,20.3243,20.3295,20.3243,20.3295,28100.0
2014-01-14 14:50:00,39.18,39.19,39.14,39.19,96600.0,20.3295,20.3347,20.3087,20.3347,96600.0
2014-01-14 14:55:00,39.18,39.19,39.12,39.14,73700.0,20.3295,20.3347,20.2984,20.3087,73700.0
2014-01-14 15:00:00,39.15,39.19,39.15,39.19,33500.0,20.3139,20.3347,20.3139,20.3347,33500.0
2014-01-14 15:05:00,39.18,39.19,39.16,39.18,50500.0,20.3295,20.3347,20.3191,20.3295,50500.0
2014-01-14 15:10:00,39.18,39.2,39.17,39.2,63800.0,20.3295,20.3399,20.3243,20.3399,63800.0
2014-01-14 15:15:00,39.19,39.21,39.19,39.19,81600.0,20.3347,20.3451,20.3347,20.3347,81600.0
2014-01-14 15:20:00,39.2,39.22,39.19,39.21,80900.0,20.3399,20.3503,20.3347,20.3451,80900.0
2014-01-14 15:25:00,39.2,39.22,39.2,39.21,56000.0,20.3399,20.3503,20.3399,20.3451,56000.0
2014-01-14 15:30:00,39.2,39.25,39.19,39.24,70200.0,20.3399,20.3658,20.3347,20.3606,70200.0
2014-01-14 15:35:00,39.23,39.24,39.17,39.18,114600.0,20.3554,20.3606,20.3243,20.3295,114600.0
2014-01-14 15:40:00,39.17,39.2,39.14,39.16,120800.0,20.3243,20.3399,20.3087,20.3191,120800.0
2014-01-14 15:45:00,39.16,39.16,39.11,39.14,197900.0,20.3191,20.3191,20.2932,20.3087,197900.0
2014-01-14 15:50:00,39.15,39.18,39.11,39.14,381200.0,20.3139,20.3295,20.2932,20.3087,381200.0
2014-01-14 15:55:00,39.14,39.18,39.12,39.15,532300.0,20.3087,20.3295,20.2984,20.3139,532300.0
2014-01-15 09:30:00,39.29,39.32,39.04,39.12,78500.0,20.3866,20.4021,20.2569,20.2984,78500.0
2014-01-15 09:35:00,39.09,39.25,39.09,39.15,37100.0,20.2828,20.3658,20.2828,20.3139,37100.0
2014-01-15 09:40:00,39.14,39.18,39.09,39.18,25100.0,20.3087,20.3295,20.2828,20.3295,25100.0
2014-01-15 09:45:00,39.17,39.19,39.12,39.15,43300.0,20.3243,20.3347,20.2984,20.3139,43300.0
2014-01-15 09:50:00,39.15,39.21,39.13,39.13,54400.0,20.3139,20.3451,20.3036,20.3036,54400.0
2014-01-15 09:55:00,39.13,39.15,39.02,39.04,63300.0,20.3036,20.3139,20.2465,20.2569,63300.0
2014-01-15 10:00:00,39.04,39.15,39.03,39.07,65400.0,20.2569,20.3139,20.2517,20.2724,65400.0
2014-01-15 10:05:00,39.08,39.1,39.05,39.1,45000.0,20.2776,20.288,20.262,20.288,45000.0
2014-01-15 10:10:00,39.1,39.11,39.03,39.1,65600.0,20.288,20.2932,20.2517,20.288,65600.0
2014-01-15 10:15:00,39.1,39.1,39.01,39.02,49600.0,20.288,20.288,20.2413,20.2465,49600.0
2014-01-15 10:20:00,39.01,39.07,39.01,39.03,200300.0,20.2413,20.2724,20.2413,20.2517,200300.0
2014-01-15 10:25:00,39.04,39.1,39.03,39.07,43700.0,20.2569,20.288,20.2517,20.2724,43700.0
2014-01-15 10:30:00,39.07,39.1,39.05,39.07,43100.0,20.2724,20.288,20.262,20.2724,43100.0
2014-01-15 10:35:00,39.06,39.06,39.02,39.03,37000.0,20.2672,20.2672,20.2465,20.2517,37000.0
2014-01-15 10:40:00,39.02,39.07,39.02,39.05,70300.0,20.2465,20.2724,20.2465,20.262,70300.0
2014-01-15 10:45:00,39.04,39.05,39.02,39.02,28400.0,20.2569,20.262,20.2465,20.2465,28400.0
2014-01-15 10:50:00,39.02,39.1,39.02,39.1,30200.0,20.2465,20.288,20.2465,20.288,30200.0
2014-01-15 10:55:00,39.1,39.11,39.05,39.1,49800.0,20.288,20.2932,20.262,20.288,49800.0
2014-01-15 11:00:00,39.09,39.1,39.08,39.09,42300.0,20.2828,20.288,20.2776,20.2828,42300.0
2014-01-15 11:05:00,39.1,39.16,39.09,39.16,75000.0,20.288,20.3191,20.2828,20.3191,75000.0
2014-01-15 11:10:00,39.15,39.16,39.09,39.1,24400.0,20.3139,20.3191,20.2828,20.288,24400.0
2014-01-15 11:15:00,39.1,39.11,39.05,39.05,14000.0,20.288,20.2932,20.262,20.262,14000.0
2014-01-15 11:20:00,39.05,39.07,39.02,39.02,44100.0,20.262,20.2724,20.2465,20.2465,44100.0
2014-01-15 11:25:00,39.02,39.03,38.97,39.0,46100.0,20.2465,20.2517,20.2205,20.2361,46100.0
2014-01-15 11:30:00,38.99,39.03,38.99,39.02,46300.0,20.2309,20.2517,20.2309,20.2465,46300.0
2014-01-15 11:35:00,39.02,39.04,39.01,39.02,48800.0,20.2465,20.2569,20.2413,20.2465,48800.0
2014-01-15 11:40:00,39.02,39.06,39.02,39.05,58700.0,20.2465,20.2672,20.2465,20.262,58700.0
2014-01-15 11:45:00,39.05,39.06,39.04,39.05,38700.0,20.262,20.2672,20.2569,20.262,38700.0
2014-01-15 11:50:00,39.05,39.07,39.04,39.06,36200.0,20.262,20.2724,20.2569,20.2672,36200.0
2014-01-15 11:55:00,39.06,39.07,39.04,39.06,32600.0,20.2672,20.2724,20.2569,20.2672,32600.0
2014-01-15 12:00:00,39.05,39.12,39.05,39.11,44000.0,20.262,20.2984,20.262,20.2932,44000.0
2014-01-15 12:05:00,39.11,39.14,39.1,39.13,30000.0,20.2932,20.3087,20.288,20.3036,30000.0
2014-01-15 12:10:00,39.13,39.13,39.11,39.12,40200.0,20.3036,20.3036,20.2932,20.2984,40200.0
2014-01-15 12:15:00,39.11,39.13,39.11,39.12,25800.0,20.2932,20.3036,20.2932,20.2984,25800.0
2014-01-15 12:20:00,39.11,39.14,39.08,39.14,331100.0,20.2932,20.3087,20.2776,20.3087,331100.0
2014-01-15 12:25:00,39.14,39.15,39.12,39.12,146700.0,20.3087,20.3139,20.2984,20.2984,146700.0
2014-01-15 12:30:00,39.12,39.13,39.07,39.08,69000.0,20.2984,20.3036,20.2724,20.2776,69000.0
2014-01-15 12:35:00,39.09,39.09,39.06,39.07,17800.0,20.2828,20.2828,20.2672,20.2724,17800.0
2014-01-15 12:40:00,39.07,39.07,39.01,39.01,15000.0,20.2724,20.2724,20.2413,20.2413,15000.0
2014-01-15 12:45:00,39.01,39.07,39.01,39.07,18200.0,20.2413,20.2724,20.2413,20.2724,18200.0
2014-01-15 12:50:00,39.07,39.07,39.04,39.04,41800.0,20.2724,20.2724,20.2569,20.2569,41800.0
2014-01-15 12:55:00,39.04,39.05,38.97,38.97,25400.0,20.2569,20.262,20.2205,20.2205,25400.0
2014-01-15 13:00:00,38.98,39.04,38.97,39.04,46200.0,20.2257,20.2569,20.2205,20.2569,46200.0
2014-01-15 13:05:00,39.04,39.05,39.01,39.02,39100.0,20.2569,20.262,20.2413,20.2465,39100.0
2014-01-15 13:10:00,39.01,39.03,39.0,39.02,42200.0,20.2413,20.2517,20.2361,20.2465,42200.0
2014-01-15 13:15:00,39.02,39.03,39.0,39.01,41700.0,20.2465,20.2517,20.2361,20.2413,41700.0
2014-01-15 13:20:00,39.0,39.01,38.98,38.98,30400.0,20.2361,20.2413,20.2257,20.2257,30400.0
2014-01-15 13:25:00,38.98,39.01,38.94,38.97,32200.0,20.2257,20.2413,20.205,20.2205,32200.0
2014-01-15 13:30:00,38.96,39.02,38.95,39.02,47400.0,20.2153,20.2465,20.2102,20.2465,47400.0
2014-01-15 13:35:00,39.02,39.04,38.98,39.01,31100.0,20.2465,20.2569,20.2257,20.2413,31100.0
2014-01-15 13:40:00,39.0,39.01,38.98,38.98,19300.0,20.2361,20.2413,20.2257,20.2257,19300.0
2014-01-15 13:45:00,38.99,39.01,38.97,38.97,42300.0,20.2309,20.2413,20.2205,20.2205,42300.0
2014-01-15 13:50:00,38.97,38.99,38.95,38.97,29400.0,20.2205,20.2309,20.2102,20.2205,29400.0
2014-01-15 13:55:00,38.97,38.99,38.95,38.99,31600.0,20.2205,20.2309,20.2102,20.2309,31600.0
2014-01-15 14:00:00,38.99,39.04,38.97,39.02,50000.0,20.2309,20.2569,20.2205,20.2465,50000.0
2014-01-15 14:05:00,39.02,39.04,39.0,39.0,57300.0,20.2465,20.2569,20.2361,20.2361,57300.0
2014-01-15 14:10:00,39.0,39.05,38.98,39.05,30800.0,20.2361,20.262,20.2257,20.262,30800.0
2014-01-15 14:15:00,39.05,39.06,39.01,39.05,92600.0,20.262,20.2672,20.2413,20.262,92600.0
2014-01-15 14:20:00,39.04,39.05,38.98,39.01,92100.0,20.2569,20.262,20.2257,20.2413,92100.0
2014-01-15 14:25:00,39.01,39.02,38.97,38.99,30300.0,20.2413,20.2465,20.2205,20.2309,30300.0
2014-01-15 14:30:00,38.98,39.06,38.98,39.06,38900.0,20.2257,20.2672,20.2257,20.2672,38900.0
2014-01-15 14:35:00,39.05,39.09,39.05,39.09,13000.0,20.262,20.2828,20.262,20.2828,13000.0
2014-01-15 14:40:00,39.09,39.11,39.09,39.11,60400.0,20.2828,20.2932,20.2828,20.2932,60400.0
2014-01-15 14:45:00,39.1,39.11,39.09,39.1,29600.0,20.288,20.2932,20.2828,20.288,29600.0
2014-01-15 14:50:00,39.1,39.14,39.09,39.14,71600.0,20.288,20.3087,20.2828,20.3087,71600.0
2014-01-15 14:55:00,39.14,39.16,39.11,39.16,40000.0,20.3087,20.3191,20.2932,20.3191,40000.0
2014-01-15 15:00:00,39.15,39.16,39.12,39.13,32800.0,20.3139,20.3191,20.2984,20.3036,32800.0
2014-01-15 15:05:00,39.13,39.13,39.12,39.13,32300.0,20.3036,20.3036,20.2984,20.3036,32300.0
2014-01-15 15:10:00,39.12,39.13,39.11,39.12,87500.0,20.2984,20.3036,20.2932,20.2984,87500.0
2014-01-15 15:15:00,39.11,39.13,39.1,39.12,61900.0,20.2932,20.3036,20.288,20.2984,61900.0
2014-01-15 15:20:00,39.13,39.14,39.1,39.1,133400.0,20.3036,20.3087,20.288,20.288,133400.0
2014-01-15 15:25:00,39.1,39.11,39.09,39.1,77700.0,20.288,20.2932,20.2828,20.288,77700.0
2014-01-15 15:30:00,39.09,39.11,39.09,39.1,132200.0,20.2828,20.2932,20.2828,20.288,132200.0
2014-01-15 15:35:00,39.11,39.11,39.09,39.11,113200.0,20.2932,20.2932,20.2828,20.2932,113200.0
2014-01-15 15:40:00,39.1,39.11,39.09,39.1,216900.0,20.288,20.2932,20.2828,20.288,216900.0
2014-01-15 15:45:00,39.11,39.12,39.1,39.11,210600.0,20.2932,20.2984,20.288,20.2932,210600.0
2014-01-15 15:50:00,39.11,39.11,39.1,39.1,185800.0,20.2932,20.2932,20.288,20.288,185800.0
2014-01-15 15:55:00,39.11,39.14,39.09,39.1,491600.0,20.2932,20.3087,20.2828,20.288,491600.0
2014-01-16 09:30:00,39.1,39.24,38.99,39.05,52300.0,20.288,20.3606,20.2309,20.262,52300.0
2014-01-16 09:35:00,39.05,39.08,38.92,38.92,55100.0,20.262,20.2776,20.1946,20.1946,55100.0
2014-01-16 09:40:00,38.93,39.07,38.93,39.01,49900.0,20.1998,20.2724,20.1998,20.2413,49900.0
2014-01-16 09:45:00,39.0,39.14,39.0,39.07,78900.0,20.2361,20.3087,20.2361,20.2724,78900.0
2014-01-16 09:50:00,39.07,39.09,38.99,39.03,94400.0,20.2724,20.2828,20.2309,20.2517,94400.0
2014-01-16 09:55:00,39.03,39.13,39.01,39.08,76300.0,20.2517,20.3036,20.2413,20.2776,76300.0
2014-01-16 10:00:00,39.1,39.1,39.01,39.05,55600.0,20.288,20.288,20.2413,20.262,55600.0
2014-01-16 10:05:00,39.06,39.13,39.04,39.12,398400.0,20.2672,20.3036,20.2569,20.2984,398400.0
2014-01-16 10:10:00,39.11,39.12,39.01,39.03,68800.0,20.2932,20.2984,20.2413,20.2517,68800.0
2014-01-16 10:15:00,39.02,39.03,38.96,38.99,75900.0,20.2465,20.2517,20.2153,20.2309,75900.0
2014-01-16 10:20:00,39.0,39.01,38.97,38.99,57300.0,20.2361,20.2413,20.2205,20.2309,57300.0
2014-01-16 10:25:00,38.98,39.07,38.95,39.05,39300.0,20.2257,20.2724,20.2102,20.262,39300.0
2014-01-16 10:30:00,39.05,39.06,39.0,39.02,55000.0,20.262,20.2672,20.2361,20.2465,55000.0
2014-01-16 10:35:00,39.02,39.06,39.02,39.05,43800.0,20.2465,20.2672,20.2465,20.262,43800.0
2014-01-16 10:40:00,39.05,39.05,39.0,39.01,61900.0,20.262,20.262,20.2361,20.2413,61900.0
2014-01-16 10:45:00,39.0,39.07,38.99,39.07,66800.0,20.2361,20.2724,20.2309,20.2724,66800.0
2014-01-16 10:50:00,39.07,39.07,38.97,39.0,114500.0,20.2724,20.2724,20.2205,20.2361,114500.0
2014-01-16 10:55:00,38.99,39.01,38.93,38.93,33000.0,20.2309,20.2413,20.1998,20.1998,33000.0
2014-01-16 11:00:00,38.94,39.01,38.93,38.98,35200.0,20.205,20.2413,20.1998,20.2257,35200.0
2014-01-16 11:05:00,38.99,39.07,38.98,39.06,55900.0,20.2309,20.2724,20.2257,20.2672,55900.0
2014-01-16 11:10:00,39.05,39.09,39.03,39.09,22200.0,20.262,20.2828,20.2517,20.2828,22200.0
2014-01-16 11:15:00,39.09,39.09,39.04,39.07,70100.0,20.2828,20.2828,20.2569,20.2724,70100.0
2014-01-16 11:20:00,39.07,39.08,39.04,39.04,41700.0,20.2724,20.2776,20.2569,20.2569,41700.0
2014-01-16 11:25:00,39.03,39.09,39.03,39.09,32800.0,20.2517,20.2828,20.2517,20.2828,32800.0
2014-01-16 11:30:00,39.09,39.11,39.07,39.09,123300.0,20.2828,20.2932,20.2724,20.2828,123300.0
2014-01-16 11:35:00,39.08,39.09,39.07,39.08,49900.0,20.2776,20.2828,20.2724,20.2776,49900.0
2014-01-16 11:40:00,39.08,39.09,39.06,39.09,98800.0,20.2776,20.2828,20.2672,20.2828,98800.0
2014-01-16 11:45:00,39.08,39.09,39.05,39.06,56900.0,20.2776,20.2828,20.262,20.2672,56900.0
2014-01-16 11:50:00,39.05,39.09,39.03,39.05,22200.0,20.262,20.2828,20.2517,20.262,22200.0
2014-01-16 11:55:00,39.04,39.05,38.99,39.01,42400.0,20.2569,20.262,20.2309,20.2413,42400.0
2014-01-16 12:00:00,39.01,39.16,39.0,39.16,37400.0,20.2413,20.3191,20.2361,20.3191,37400.0
2014-01-16 12:05:00,39.16,39.16,39.08,39.09,63800.0,20.3191,20.3191,20.2776,20.2828,63800.0
2014-01-16 12:10:00,39.1,39.11,39.04,39.05,36000.0,20.288,20.2932,20.2569,20.262,36000.0
2014-01-16 12:15:00,39.06,39.1,39.04,39.04,42900.0,20.2672,20.288,20.2569,20.2569,42900.0
2014-01-16 12:20:00,39.05,39.06,39.02,39.03,49400.0,20.262,20.2672,20.2465,20.2517,49400.0
2014-01-16 12:25:00,39.03,39.07,39.01,39.07,24900.0,20.2517,20.2724,20.2413,20.2724,24900.0
2014-01-16 12:30:00,39.06,39.1,39.06,39.1,32900.0,20.2672,20.288,20.2672,20.288,32900.0
2014-01-16 12:35:00,39.1,39.1,39.02,39.02,65700.0,20.288,20.288,20.2465,20.2465,65700.0
2014-01-16 12:40:00,39.01,39.08,39.01,39.07,15800.0,20.2413,20.2776,20.2413,20.2724,15800.0
2014-01-16 12:45:00,39.07,39.11,39.07,39.1,28100.0,20.2724,20.2932,20.2724,20.288,28100.0
2014-01-16 12:50:00,39.09,39.13,39.09,39.13,38300.0,20.2828,20.3036,20.2828,20.3036,38300.0
2014-01-16 12:55:00,39.12,39.16,39.1,39.13,199000.0,20.2984,20.3191,20.288,20.3036,199000.0
2014-01-16 13:00:00,39.13,39.15,39.12,39.14,43000.0,20.3036,20.3139,20.2984,20.3087,43000.0
2014-01-16 13:05:00,39.14,39.15,39.14,39.15,20500.0,20.3087,20.3139,20.3087,20.3139,20500.0
2014-01-16 13:10:00,39.15,39.15,39.11,39.13,32100.0,20.3139,20.3139,20.2932,20.3036,32100.0
2014-01-16 13:15:00,39.13,39.18,39.12,39.15,60600.0,20.3036,20.3295,20.2984,20.3139,60600.0
2014-01-16 13:20:00,39.14,39.15,39.09,39.1,59100.0,20.3087,20.3139,20.2828,20.288,59100.0
2014-01-16 13:25:00,39.11,39.13,39.11,39.12,25600.0,20.2932,20.3036,20.2932,20.2984,25600.0
2014-01-16 13:30:00,39.11,39.12,39.09,39.1,30200.0,20.2932,20.2984,20.2828,20.288,30200.0
2014-01-16 13:35:00,39.09,39.13,39.09,39.13,27400.0,20.2828,20.3036,20.2828,20.3036,27400.0
2014-01-16 13:40:00,39.11,39.13,39.1,39.12,25900.0,20.2932,20.3036,20.288,20.2984,25900.0
2014-01-16 13:45:00,39.11,39.14,39.11,39.12,43700.0,20.2932,20.3087,20.2932,20.2984,43700.0
2014-01-16 13:50:00,39.12,39.15,39.1,39.12,48500.0,20.2984,20.3139,20.288,20.2984,48500.0
2014-01-16 13:55:00,39.12,39.14,39.08,39.09,44000.0,20.2984,20.3087,20.2776,20.2828,44000.0
2014-01-16 14:00:00,39.09,39.13,39.09,39.12,29100.0,20.2828,20.3036,20.2828,20.2984,29100.0
2014-01-16 14:05:00,39.12,39.13,39.09,39.11,53300.0,20.2984,20.3036,20.2828,20.2932,53300.0
2014-01-16 14:10:00,39.1,39.12,39.08,39.1,56800.0,20.288,20.2984,20.2776,20.288,56800.0
2014-01-16 14:15:00,39.09,39.11,39.08,39.09,65100.0,20.2828,20.2932,20.2776,20.2828,65100.0
2014-01-16 14:20:00,39.08,39.11,39.06,39.11,48500.0,20.2776,20.2932,20.2672,20.2932,48500.0
2014-01-16 14:25:00,39.1,39.12,39.09,39.12,50800.0,20.288,20.2984,20.2828,20.2984,50800.0
2014-01-16 14:30:00,39.12,39.17,39.1,39.17,76300.0,20.2984,20.3243,20.288,20.3243,76300.0
2014-01-16 14:35:00,39.17,39.22,39.17,39.19,155100.0,20.3243,20.3503,20.3243,20.3347,155100.0
2014-01-16 14:40:00,39.19,39.22,39.16,39.22,123400.0,20.3347,20.3503,20.3191,20.3503,123400.0
2014-01-16 14:45:00,39.22,39.32,39.22,39.32,40400.0,20.3503,20.4021,20.3503,20.4021,40400.0
2014-01-16 14:50:00,39.32,39.32,39.28,39.3,92900.0,20.4021,20.4021,20.3814,20.3918,92900.0
2014-01-16 14:55:00,39.29,39.32,39.29,39.31,85300.0,20.3866,20.4021,20.3866,20.397,85300.0
2014-01-16 15:00:00,39.3,39.31,39.28,39.3,97100.0,20.3918,20.397,20.3814,20.3918,97100.0
2014-01-16 15:05:00,39.29,39.32,39.29,39.3,54800.0,20.3866,20.4021,20.3866,20.3918,54800.0
2014-01-16 15:10:00,39.29,39.33,39.28,39.3,145300.0,20.3866,20.4073,20.3814,20.3918,145300.0
2014-01-16 15:15:00,39.29,39.32,39.28,39.29,259500.0,20.3866,20.4021,20.3814,20.3866,259500.0
2014-01-16 15:20:00,39.28,39.37,39.27,39.37,683300.0,20.3814,20.4281,20.3762,20.4281,683300.0
2014-01-16 15:25:00,39.37,39.4,39.36,39.39,171300.0,20.4281,20.4437,20.4229,20.4385,171300.0
2014-01-16 15:30:00,39.4,39.4,39.34,39.34,163400.0,20.4437,20.4437,20.4125,20.4125,163400.0
2014-01-16 15:35:00,39.34,39.37,39.34,39.35,191700.0,20.4125,20.4281,20.4125,20.4177,191700.0
2014-01-16 15:40:00,39.34,39.4,39.34,39.35,228800.0,20.4125,20.4437,20.4125,20.4177,228800.0
2014-01-16 15:45:00,39.34,39.37,39.32,39.35,168700.0,20.4125,20.4281,20.4021,20.4177,168700.0
2014-01-16 15:50:00,39.35,39.38,39.34,39.35,401700.0,20.4177,20.4333,20.4125,20.4177,401700.0
2014-01-16 15:55:00,39.35,39.37,39.34,39.36,295400.0,20.4177,20.4281,20.4125,20.4229,295400.0
2014-01-17 09:30:00,39.46,39.48,39.24,39.34,417600.0,20.4748,20.4852,20.3606,20.4125,417600.0
2014-01-17 09:35:00,39.34,39.38,39.23,39.28,29600.0,20.4125,20.4333,20.3554,20.3814,29600.0
2014-01-17 09:40:00,39.27,39.34,39.23,39.26,21400.0,20.3762,20.4125,20.3554,20.371,21400.0
2014-01-17 09:45:00,39.22,39.23,39.09,39.11,44000.0,20.3503,20.3554,20.2828,20.2932,44000.0
2014-01-17 09:50:00,39.1,39.17,39.04,39.15,128600.0,20.288,20.3243,20.2569,20.3139,128600.0
2014-01-17 09:55:00,39.13,39.19,39.11,39.19,49600.0,20.3036,20.3347,20.2932,20.3347,49600.0
2014-01-17 10:00:00,39.18,39.2,39.06,39.08,95600.0,20.3295,20.3399,20.2672,20.2776,95600.0
2014-01-17 10:05:00,39.08,39.11,38.99,39.07,123100.0,20.2776,20.2932,20.2309,20.2724,123100.0
2014-01-17 10:10:00,39.06,39.11,39.06,39.09,77300.0,20.2672,20.2932,20.2672,20.2828,77300.0
2014-01-17 10:15:00,39.08,39.08,39.02,39.05,88900.0,20.2776,20.2776,20.2465,20.262,88900.0
2014-01-17 10:20:00,39.04,39.06,38.97,39.02,48300.0,20.2569,20.2672,20.2205,20.2465,48300.0
2014-01-17 10:25:00,39.01,39.05,39.01,39.05,27300.0,20.2413,20.262,20.2413,20.262,27300.0
2014-01-17 10:30:00,39.04,39.09,39.04,39.08,32700.0,20.2569,20.2828,20.2569,20.2776,32700.0
2014-01-17 10:35:00,39.07,39.08,39.02,39.04,39900.0,20.2724,20.2776,20.2465,20.2569,39900.0
2014-01-17 10:40:00,39.05,39.06,39.04,39.05,51600.0,20.262,20.2672,20.2569,20.262,51600.0
2014-01-17 10:45:00,39.05,39.06,39.04,39.05,36300.0,20.262,20.2672,20.2569,20.262,36300.0
2014-01-17 10:50:00,39.04,39.07,39.03,39.05,45700.0,20.2569,20.2724,20.2517,20.262,45700.0
2014-01-17 10:55:00,39.04,39.1,39.04,39.1,22400.0,20.2569,20.288,20.2569,20.288,22400.0
2014-01-17 11:00:00,39.1,39.12,39.08,39.12,318400.0,20.288,20.2984,20.2776,20.2984,318400.0
2014-01-17 11:05:00,39.12,39.13,39.09,39.13,38400.0,20.2984,20.3036,20.2828,20.3036,38400.0
2014-01-17 11:10:00,39.13,39.13,39.08,39.08,56100.0,20.3036,20.3036,20.2776,20.2776,56100.0
2014-01-17 11:15:00,39.08,39.13,39.08,39.13,14500.0,20.2776,20.3036,20.2776,20.3036,14500.0
2014-01-17 11:20:00,39.12,39.15,39.09,39.09,32000.0,20.2984,20.3139,20.2828,20.2828,32000.0
2014-01-17 11:25:00,39.09,39.11,39.09,39.1,41500.0,20.2828,20.2932,20.2828,20.288,41500.0
2014-01-17 11:30:00,39.1,39.15,39.1,39.14,54700.0,20.288,20.3139,20.288,20.3087,54700.0
2014-01-17 11:35:00,39.15,39.16,39.14,39.16,25300.0,20.3139,20.3191,20.3087,20.3191,25300.0
2014-01-17 11:40:00,39.16,39.17,39.15,39.16,44400.0,20.3191,20.3243,20.3139,20.3191,44400.0
2014-01-17 11:45:00,39.15,39.16,39.11,39.13,46200.0,20.3139,20.3191,20.2932,20.3036,46200.0
2014-01-17 11:50:00,39.12,39.14,39.12,39.13,21800.0,20.2984,20.3087,20.2984,20.3036,21800.0
2014-01-17 11:55:00,39.14,39.15,39.13,39.15,21300.0,20.3087,20.3139,20.3036,20.3139,21300.0
2014-01-17 12:00:00,39.15,39.16,39.13,39.15,49400.0,20.3139,20.3191,20.3036,20.3139,49400.0
2014-01-17 12:05:00,39.14,39.18,39.14,39.18,32600.0,20.3087,20.3295,20.3087,20.3295,32600.0
2014-01-17 12:10:00,39.18,39.22,39.17,39.2,30900.0,20.3295,20.3503,20.3243,20.3399,30900.0
2014-01-17 12:15:00,39.19,39.23,39.18,39.2,29800.0,20.3347,20.3554,20.3295,20.3399,29800.0
2014-01-17 12:20:00,39.19,39.21,39.19,39.2,28900.0,20.3347,20.3451,20.3347,20.3399,28900.0
2014-01-17 12:25:00,39.19,39.2,39.18,39.2,15800.0,20.3347,20.3399,20.3295,20.3399,15800.0
2014-01-17 12:30:00,39.2,39.2,39.18,39.2,142500.0,20.3399,20.3399,20.3295,20.3399,142500.0
2014-01-17 12:35:00,39.19,39.2,39.19,39.2,80300.0,20.3347,20.3399,20.3347,20.3399,80300.0
2014-01-17 12:40:00,39.19,39.22,39.19,39.22,101600.0,20.3347,20.3503,20.3347,20.3503,101600.0
2014-01-17 12:45:00,39.21,39.21,39.2,39.2,37200.0,20.3451,20.3451,20.3399,20.3399,37200.0
2014-01-17 12:50:00,39.2,39.21,39.2,39.21,14700.0,20.3399,20.3451,20.3399,20.3451,14700.0
2014-01-17 12:55:00,39.2,39.21,39.18,39.19,316600.0,20.3399,20.3451,20.3295,20.3347,316600.0
2014-01-17 13:00:00,39.2,39.2,39.18,39.19,80000.0,20.3399,20.3399,20.3295,20.3347,80000.0
2014-01-17 13:05:00,39.2,39.21,39.18,39.18,83600.0,20.3399,20.3451,20.3295,20.3295,83600.0
2014-01-17 13:10:00,39.17,39.19,39.14,39.16,37400.0,20.3243,20.3347,20.3087,20.3191,37400.0
2014-01-17 13:15:00,39.15,39.2,39.12,39.2,43500.0,20.3139,20.3399,20.2984,20.3399,43500.0
2014-01-17 13:20:00,39.18,39.21,39.17,39.19,29800.0,20.3295,20.3451,20.3243,20.3347,29800.0
2014-01-17 13:25:00,39.18,39.19,39.15,39.15,40800.0,20.3295,20.3347,20.3139,20.3139,40800.0
2014-01-17 13:30:00,39.15,39.16,39.14,39.14,17300.0,20.3139,20.3191,20.3087,20.3087,17300.0
2014-01-17 13:35:00,39.14,39.17,39.14,39.16,25000.0,20.3087,20.3243,20.3087,20.3191,25000.0
2014-01-17 13:40:00,39.16,39.19,39.15,39.17,29500.0,20.3191,20.3347,20.3139,20.3243,29500.0
2014-01-17 13:45:00,39.17,39.2,39.16,39.2,15400.0,20.3243,20.3399,20.3191,20.3399,15400.0
2014-01-17 13:50:00,39.19,39.2,39.17,39.17,10400.0,20.3347,20.3399,20.3243,20.3243,10400.0
2014-01-17 13:55:00,39.17,39.21,39.17,39.2,39800.0,20.3243,20.3451,20.3243,20.3399,39800.0
2014-01-17 14:00:00,39.2,39.2,39.19,39.2,5400.0,20.3399,20.3399,20.3347,20.3399,5400.0
2014-01-17 14:05:00,39.2,39.22,39.19,39.19,64300.0,20.3399,20.3503,20.3347,20.3347,64300.0
2014-01-17 14:10:00,39.19,39.23,39.19,39.22,50800.0,20.3347,20.3554,20.3347,20.3503,50800.0
2014-01-17 14:15:00,39.22,39.22,39.2,39.22,168800.0,20.3503,20.3503,20.3399,20.3503,168800.0
2014-01-17 14:20:00,39.21,39.22,39.2,39.2,39200.0,20.3451,20.3503,20.3399,20.3399,39200.0
2014-01-17 14:25:00,39.21,39.23,39.18,39.2,31500.0,20.3451,20.3554,20.3295,20.3399,31500.0
2014-01-17 14:30:00,39.2,39.22,39.18,39.21,40700.0,20.3399,20.3503,20.3295,20.3451,40700.0
2014-01-17 14:35:00,39.2,39.21,39.18,39.21,23800.0,20.3399,20.3451,20.3295,20.3451,23800.0
2014-01-17 14:40:00,39.21,39.21,39.19,39.2,48100.0,20.3451,20.3451,20.3347,20.3399,48100.0
2014-01-17 14:45:00,39.2,39.22,39.18,39.2,53900.0,20.3399,20.3503,20.3295,20.3399,53900.0
2014-01-17 14:50:00,39.19,39.21,39.19,39.2,48100.0,20.3347,20.3451,20.3347,20.3399,48100.0
2014-01-17 14:55:00,39.2,39.22,39.19,39.2,92900.0,20.3399,20.3503,20.3347,20.3399,92900.0
2014-01-17 15:00:00,39.21,39.22,39.2,39.21,36300.0,20.3451,20.3503,20.3399,20.3451,36300.0
2014-01-17 15:05:00,39.2,39.22,39.18,39.2,110200.0,20.3399,20.3503,20.3295,20.3399,110200.0
2014-01-17 15:10:00,39.19,39.22,39.19,39.21,42100.0,20.3347,20.3503,20.3347,20.3451,42100.0
2014-01-17 15:15:00,39.21,39.22,39.2,39.21,59600.0,20.3451,20.3503,20.3399,20.3451,59600.0
2014-01-17 15:20:00,39.2,39.21,39.19,39.21,76300.0,20.3399,20.3451,20.3347,20.3451,76300.0
2014-01-17 15:25:00,39.2,39.21,39.2,39.2,41500.0,20.3399,20.3451,20.3399,20.3399,41500.0
2014-01-17 15:30:00,39.2,39.21,39.17,39.19,277900.0,20.3399,20.3451,20.3243,20.3347,277900.0
2014-01-17 15:35:00,39.18,39.22,39.18,39.22,73600.0,20.3295,20.3503,20.3295,20.3503,73600.0
2014-01-17 15:40:00,39.22,39.22,39.19,39.21,111400.0,20.3503,20.3503,20.3347,20.3451,111400.0
2014-01-17 15:45:00,39.22,39.29,39.21,39.28,166100.0,20.3503,20.3866,20.3451,20.3814,166100.0
2014-01-17 15:50:00,39.29,39.29,39.19,39.22,241500.0,20.3866,20.3866,20.3347,20.3503,241500.0
2014-01-17 15:55:00,39.22,39.24,39.2,39.2,459700.0,20.3503,20.3606,20.3399,20.3399,459700.0
2014-01-21 09:30:00,39.5,39.68,39.45,39.67,83200.0,20.4955,20.5889,20.4696,20.5838,83200.0
2014-01-21 09:35:00,39.68,39.68,39.4,39.45,87200.0,20.5889,20.5889,20.4437,20.4696,87200.0
2014-01-21 09:40:00,39.45,39.5,39.45,39.5,54200.0,20.4696,20.4955,20.4696,20.4955,54200.0
2014-01-21 09:45:00,39.49,39.51,39.37,39.42,139200.0,20.4904,20.5007,20.4281,20.454,139200.0
2014-01-21 09:50:00,39.41,39.44,39.28,39.31,94700.0,20.4488,20.4644,20.3814,20.397,94700.0
2014-01-21 09:55:00,39.3,39.35,39.26,39.34,81500.0,20.3918,20.4177,20.371,20.4125,81500.0
2014-01-21 10:00:00,39.35,39.39,39.3,39.36,76500.0,20.4177,20.4385,20.3918,20.4229,76500.0
2014-01-21 10:05:00,39.35,39.38,39.32,39.34,63300.0,20.4177,20.4333,20.4021,20.4125,63300.0
2014-01-21 10:10:00,39.34,39.36,39.3,39.34,43600.0,20.4125,20.4229,20.3918,20.4125,43600.0
2014-01-21 10:15:00,39.34,39.34,39.27,39.3,27200.0,20.4125,20.4125,20.3762,20.3918,27200.0
2014-01-21 10:20:00,39.31,39.33,39.23,39.25,87500.0,20.397,20.4073,20.3554,20.3658,87500.0
2014-01-21 10:25:00,39.23,39.27,39.23,39.27,24300.0,20.3554,20.3762,20.3554,20.3762,24300.0
2014-01-21 10:30:00,39.27,39.3,39.25,39.3,29600.0,20.3762,20.3918,20.3658,20.3918,29600.0
2014-01-21 10:35:00,39.29,39.37,39.29,39.36,23200.0,20.3866,20.4281,20.3866,20.4229,23200.0
2014-01-21 10:40:00,39.36,39.36,39.3,39.36,31100.0,20.4229,20.4229,20.3918,20.4229,31100.0
2014-01-21 10:45:00,39.36,39.38,39.34,39.37,21400.0,20.4229,20.4333,20.4125,20.4281,21400.0
2014-01-21 10:50:00,39.36,39.4,39.34,39.38,26100.0,20.4229,20.4437,20.4125,20.4333,26100.0
2014-01-21 10:55:00,39.37,39.39,39.36,39.39,25600.0,20.4281,20.4385,20.4229,20.4385,25600.0
2014-01-21 11:00:00,39.38,39.39,39.34,39.38,23500.0,20.4333,20.4385,20.4125,20.4333,23500.0
2014-01-21 11:05:00,39.38,39.41,39.29,39.29,52000.0,20.4333,20.4488,20.3866,20.3866,52000.0
2014-01-21 11:10:00,39.28,39.28,39.18,39.22,58200.0,20.3814,20.3814,20.3295,20.3503,58200.0
2014-01-21 11:15:00,39.19,39.26,39.19,39.23,31000.0,20.3347,20.371,20.3347,20.3554,31000.0
2014-01-21 11:20:00,39.22,39.25,39.2,39.21,39000.0,20.3503,20.3658,20.3399,20.3451,39000.0
2014-01-21 11:25:00,39.2,39.26,39.2,39.26,44100.0,20.3399,20.371,20.3399,20.371,44100.0
2014-01-21 11:30:00,39.26,39.29,39.22,39.27,30600.0,20.371,20.3866,20.3503,20.3762,30600.0
2014-01-21 11:35:00,39.27,39.3,39.26,39.27,27800.0,20.3762,20.3918,20.371,20.3762,27800.0
2014-01-21 11:40:00,39.28,39.3,39.25,39.3,35500.0,20.3814,20.3918,20.3658,20.3918,35500.0
2014-01-21 11:45:00,39.29,39.33,39.29,39.33,45800.0,20.3866,20.4073,20.3866,20.4073,45800.0
2014-01-21 11:50:00,39.32,39.34,39.25,39.27,44700.0,20.4021,20.4125,20.3658,20.3762,44700.0
2014-01-21 11:55:00,39.27,39.29,39.23,39.29,20500.0,20.3762,20.3866,20.3554,20.3866,20500.0
2014-01-21 12:00:00,39.28,39.29,39.2,39.2,34000.0,20.3814,20.3866,20.3399,20.3399,34000.0
2014-01-21 12:05:00,39.21,39.23,39.17,39.23,40600.0,20.3451,20.3554,20.3243,20.3554,40600.0
2014-01-21 12:10:00,39.22,39.27,39.22,39.26,33000.0,20.3503,20.3762,20.3503,20.371,33000.0
2014-01-21 12:15:00,39.26,39.3,39.25,39.28,29100.0,20.371,20.3918,20.3658,20.3814,29100.0
2014-01-21 12:20:00,39.27,39.33,39.27,39.3,63700.0,20.3762,20.4073,20.3762,20.3918,63700.0
2014-01-21 12:25:00,39.29,39.32,39.26,39.26,61500.0,20.3866,20.4021,20.371,20.371,61500.0
2014-01-21 12:30:00,39.26,39.28,39.23,39.27,22200.0,20.371,20.3814,20.3554,20.3762,22200.0
2014-01-21 12:35:00,39.26,39.32,39.26,39.3,21200.0,20.371,20.4021,20.371,20.3918,21200.0
2014-01-21 12:40:00,39.29,39.33,39.29,39.3,27900.0,20.3866,20.4073,20.3866,20.3918,27900.0
2014-01-21 12:45:00,39.3,39.31,39.29,39.31,18500.0,20.3918,20.397,20.3866,20.397,18500.0
2014-01-21 12:50:00,39.3,39.32,39.29,39.32,22700.0,20.3918,20.4021,20.3866,20.4021,22700.0
2014-01-21 12:55:00,39.32,39.32,39.3,39.31,16000.0,20.4021,20.4021,20.3918,20.397,16000.0
2014-01-21 13:00:00,39.31,39.34,39.31,39.34,19100.0,20.397,20.4125,20.397,20.4125,19100.0
2014-01-21 13:05:00,39.34,39.39,39.34,39.39,17900.0,20.4125,20.4385,20.4125,20.4385,17900.0
2014-01-21 13:10:00,39.39,39.43,39.35,39.43,36200.0,20.4385,20.4592,20.4177,20.4592,36200.0
2014-01-21 13:15:00,39.43,39.43,39.4,39.43,16800.0,20.4592,20.4592,20.4437,20.4592,16800.0
2014-01-21 13:20:00,39.43,39.45,39.4,39.43,59600.0,20.4592,20.4696,20.4437,20.4592,59600.0
2014-01-21 13:25:00,39.42,39.48,39.42,39.46,38900.0,20.454,20.4852,20.454,20.4748,38900.0
2014-01-21 13:30:00,39.46,39.52,39.45,39.49,36800.0,20.4748,20.5059,20.4696,20.4904,36800.0
2014-01-21 13:35:00,39.49,39.49,39.46,39.47,91700.0,20.4904,20.4904,20.4748,20.48,91700.0
2014-01-21 13:40:00,39.47,39.48,39.45,39.46,16800.0,20.48,20.4852,20.4696,20.4748,16800.0
2014-01-21 13:45:00,39.46,39.47,39.44,39.44,18400.0,20.4748,20.48,20.4644,20.4644,18400.0
2014-01-21 13:50:00,39.45,39.46,39.43,39.45,18300.0,20.4696,20.4748,20.4592,20.4696,18300.0
2014-01-21 13:55:00,39.45,39.47,39.45,39.45,16500.0,20.4696,20.48,20.4696,20.4696,16500.0
2014-01-21 14:00:00,39.45,39.48,39.44,39.46,69500.0,20.4696,20.4852,20.4644,20.4748,69500.0
2014-01-21 14:05:00,39.45,39.46,39.44,39.44,14600.0,20.4696,20.4748,20.4644,20.4644,14600.0
2014-01-21 14:10:00,39.45,39.45,39.4,39.44,17900.0,20.4696,20.4696,20.4437,20.4644,17900.0
2014-01-21 14:15:00,39.43,39.46,39.41,39.42,28900.0,20.4592,20.4748,20.4488,20.454,28900.0
2014-01-21 14:20:00,39.41,39.41,39.37,39.38,24400.0,20.4488,20.4488,20.4281,20.4333,24400.0
2014-01-21 14:25:00,39.37,39.4,39.37,39.38,12100.0,20.4281,20.4437,20.4281,20.4333,12100.0
2014-01-21 14:30:00,39.39,39.41,39.37,39.4,26000.0,20.4385,20.4488,20.4281,20.4437,26000.0
2014-01-21 14:35:00,39.4,39.43,39.39,39.43,20600.0,20.4437,20.4592,20.4385,20.4592,20600.0
2014-01-21 14:40:00,39.42,39.42,39.4,39.4,11800.0,20.454,20.454,20.4437,20.4437,11800.0
2014-01-21 14:45:00,39.4,39.41,39.37,39.4,36200.0,20.4437,20.4488,20.4281,20.4437,36200.0
2014-01-21 14:50:00,39.4,39.41,39.34,39.41,36000.0,20.4437,20.4488,20.4125,20.4488,36000.0
2014-01-21 14:55:00,39.41,39.44,39.39,39.43,27800.0,20.4488,20.4644,20.4385,20.4592,27800.0
2014-01-21 15:00:00,39.42,39.42,39.39,39.42,21000.0,20.454,20.454,20.4385,20.454,21000.0
2014-01-21 15:05:00,39.42,39.43,39.39,39.41,24700.0,20.454,20.4592,20.4385,20.4488,24700.0
2014-01-21 15:10:00,39.41,39.45,39.41,39.43,35800.0,20.4488,20.4696,20.4488,20.4592,35800.0
2014-01-21 15:15:00,39.42,39.43,39.4,39.41,24900.0,20.454,20.4592,20.4437,20.4488,24900.0
2014-01-21 15:20:00,39.41,39.42,39.39,39.41,40600.0,20.4488,20.454,20.4385,20.4488,40600.0
2014-01-21 15:25:00,39.4,39.41,39.37,39.4,36700.0,20.4437,20.4488,20.4281,20.4437,36700.0
2014-01-21 15:30:00,39.39,39.44,39.39,39.43,22400.0,20.4385,20.4644,20.4385,20.4592,22400.0
2014-01-21 15:35:00,39.42,39.48,39.42,39.48,66600.0,20.454,20.4852,20.454,20.4852,66600.0
2014-01-21 15:40:00,39.48,39.55,39.48,39.52,137400.0,20.4852,20.5215,20.4852,20.5059,137400.0
2014-01-21 15:45:00,39.53,39.54,39.44,39.49,172500.0,20.5111,20.5163,20.4644,20.4904,172500.0
2014-01-21 15:50:00,39.48,39.51,39.47,39.5,101500.0,20.4852,20.5007,20.48,20.4955,101500.0
2014-01-21 15:55:00,39.5,39.51,39.45,39.46,239700.0,20.4955,20.5007,20.4696,20.4748,239700.0
2014-01-22 09:30:00,39.51,39.58,39.42,39.49,79800.0,20.5007,20.5371,20.454,20.4904,79800.0
2014-01-22 09:35:00,39.51,39.58,39.47,39.48,32200.0,20.5007,20.5371,20.48,20.4852,32200.0
2014-01-22 09:40:00,39.47,39.5,39.39,39.44,49600.0,20.48,20.4955,20.4385,20.4644,49600.0
2014-01-22 09:45:00,39.44,39.45,39.37,39.39,28600.0,20.4644,20.4696,20.4281,20.4385,28600.0
2014-01-22 09:50:00,39.39,39.42,39.34,39.41,44800.0,20.4385,20.454,20.4125,20.4488,44800.0
2014-01-22 09:55:00,39.41,39.42,39.3,39.33,44100.0,20.4488,20.454,20.3918,20.4073,44100.0
2014-01-22 10:00:00,39.33,39.39,39.29,39.36,48300.0,20.4073,20.4385,20.3866,20.4229,48300.0
2014-01-22 10:05:00,39.36,39.41,39.34,39.37,40400.0,20.4229,20.4488,20.4125,20.4281,40400.0
2014-01-22 10:10:00,39.37,39.38,39.32,39.36,29700.0,20.4281,20.4333,20.4021,20.4229,29700.0
2014-01-22 10:15:00,39.36,39.36,39.24,39.25,58400.0,20.4229,20.4229,20.3606,20.3658,58400.0
2014-01-22 10:20:00,39.24,39.26,39.22,39.26,33800.0,20.3606,20.371,20.3503,20.371,33800.0
2014-01-22 10:25:00,39.25,39.33,39.25,39.32,48400.0,20.3658,20.4073,20.3658,20.4021,48400.0
2014-01-22 10:30:00,39.32,39.33,39.26,39.29,42100.0,20.4021,20.4073,20.371,20.3866,42100.0
2014-01-22 10:35:00,39.28,39.28,39.22,39.23,24300.0,20.3814,20.3814,20.3503,20.3554,24300.0
2014-01-22 10:40:00,39.22,39.27,39.22,39.23,33000.0,20.3503,20.3762,20.3503,20.3554,33000.0
2014-01-22 10:45:00,39.22,39.24,39.11,39.11,55700.0,20.3503,20.3606,20.2932,20.2932,55700.0
2014-01-22 10:50:00,39.11,39.16,39.1,39.11,42900.0,20.2932,20.3191,20.288,20.2932,42900.0
2014-01-22 10:55:00,39.1,39.1,39.04,39.04,45500.0,20.288,20.288,20.2569,20.2569,45500.0
2014-01-22 11:00:00,39.05,39.11,39.04,39.08,33200.0,20.262,20.2932,20.2569,20.2776,33200.0
2014-01-22 11:05:00,39.07,39.11,39.05,39.09,33500.0,20.2724,20.2932,20.262,20.2828,33500.0
2014-01-22 11:10:00,39.09,39.16,39.08,39.15,53500.0,20.2828,20.3191,20.2776,20.3139,53500.0
2014-01-22 11:15:00,39.14,39.15,39.11,39.13,25800.0,20.3087,20.3139,20.2932,20.3036,25800.0
2014-01-22 11:20:00,39.13,39.13,39.08,39.13,25100.0,20.3036,20.3036,20.2776,20.3036,25100.0
2014-01-22 11:25:00,39.12,39.2,39.1,39.18,35100.0,20.2984,20.3399,20.288,20.3295,35100.0
2014-01-22 11:30:00,39.17,39.2,39.13,39.14,37000.0,20.3243,20.3399,20.3036,20.3087,37000.0
2014-01-22 11:35:00,39.14,39.17,39.14,39.16,27000.0,20.3087,20.3243,20.3087,20.3191,27000.0
2014-01-22 11:40:00,39.16,39.16,39.08,39.09,132300.0,20.3191,20.3191,20.2776,20.2828,132300.0
2014-01-22 11:45:00,39.08,39.1,39.06,39.06,16900.0,20.2776,20.288,20.2672,20.2672,16900.0
2014-01-22 11:50:00,39.06,39.06,38.96,38.98,77800.0,20.2672,20.2672,20.2153,20.2257,77800.0
2014-01-22 11:55:00,38.98,38.99,38.95,38.96,58900.0,20.2257,20.2309,20.2102,20.2153,58900.0
2014-01-22 12:00:00,38.97,39.01,38.97,39.0,48300.0,20.2205,20.2413,20.2205,20.2361,48300.0
2014-01-22 12:05:00,38.99,39.04,38.99,39.02,32700.0,20.2309,20.2569,20.2309,20.2465,32700.0
2014-01-22 12:10:00,39.02,39.09,39.01,39.09,29300.0,20.2465,20.2828,20.2413,20.2828,29300.0
2014-01-22 12:15:00,39.08,39.1,39.07,39.1,43100.0,20.2776,20.288,20.2724,20.288,43100.0
2014-01-22 12:20:00,39.09,39.11,39.07,39.08,188000.0,20.2828,20.2932,20.2724,20.2776,188000.0
2014-01-22 12:25:00,39.09,39.09,39.08,39.09,8400.0,20.2828,20.2828,20.2776,20.2828,8400.0
2014-01-22 12:30:00,39.09,39.1,39.05,39.05,42000.0,20.2828,20.288,20.262,20.262,42000.0
2014-01-22 12:35:00,39.05,39.06,39.05,39.06,6400.0,20.262,20.2672,20.262,20.2672,6400.0
2014-01-22 12:40:00,39.05,39.06,39.03,39.03,40700.0,20.262,20.2672,20.2517,20.2517,40700.0
2014-01-22 12:45:00,39.02,39.05,39.01,39.03,22700.0,20.2465,20.262,20.2413,20.2517,22700.0
2014-01-22 12:50:00,39.03,39.05,39.02,39.05,14200.0,20.2517,20.262,20.2465,20.262,14200.0
2014-01-22 12:55:00,39.05,39.05,39.02,39.03,11100.0,20.262,20.262,20.2465,20.2517,11100.0
2014-01-22 13:00:00,39.02,39.03,39.0,39.0,30300.0,20.2465,20.2517,20.2361,20.2361,30300.0
2014-01-22 13:05:00,39.0,39.02,38.99,39.0,34200.0,20.2361,20.2465,20.2309,20.2361,34200.0
2014-01-22 13:10:00,38.99,39.01,38.98,39.01,30500.0,20.2309,20.2413,20.2257,20.2413,30500.0
2014-01-22 13:15:00,39.01,39.01,38.98,38.98,35400.0,20.2413,20.2413,20.2257,20.2257,35400.0
2014-01-22 13:20:00,38.98,38.99,38.95,38.95,40300.0,20.2257,20.2309,20.2102,20.2102,40300.0
2014-01-22 13:25:00,38.95,38.96,38.9,38.93,57500.0,20.2102,20.2153,20.1842,20.1998,57500.0
2014-01-22 13:30:00,38.92,38.93,38.88,38.88,62700.0,20.1946,20.1998,20.1738,20.1738,62700.0
2014-01-22 13:35:00,38.87,38.89,38.87,38.88,66100.0,20.1687,20.179,20.1687,20.1738,66100.0
2014-01-22 13:40:00,38.88,38.88,38.84,38.86,47400.0,20.1738,20.1738,20.1531,20.1635,47400.0
2014-01-22 13:45:00,38.87,38.88,38.81,38.81,29400.0,20.1687,20.1738,20.1375,20.1375,29400.0
2014-01-22 13:50:00,38.81,38.82,38.78,38.79,37400.0,20.1375,20.1427,20.122,20.1271,37400.0
2014-01-22 13:55:00,38.78,38.82,38.78,38.8,138900.0,20.122,20.1427,20.122,20.1323,138900.0
2014-01-22 14:00:00,38.8,38.84,38.8,38.82,101100.0,20.1323,20.1531,20.1323,20.1427,101100.0
2014-01-22 14:05:00,38.82,38.85,38.82,38.82,31100.0,20.1427,20.1583,20.1427,20.1427,31100.0
2014-01-22 14:10:00,38.82,38.85,38.82,38.83,32700.0,20.1427,20.1583,20.1427,20.1479,32700.0
2014-01-22 14:15:00,38.84,38.87,38.79,38.82,167900.0,20.1531,20.1687,20.1271,20.1427,167900.0
2014-01-22 14:20:00,38.81,38.83,38.8,38.83,18400.0,20.1375,20.1479,20.1323,20.1479,18400.0
2014-01-22 14:25:00,38.82,38.84,38.77,38.77,42600.0,20.1427,20.1531,20.1168,20.1168,42600.0
2014-01-22 14:30:00,38.78,38.85,38.73,38.85,146900.0,20.122,20.1583,20.096,20.1583,146900.0
2014-01-22 14:35:00,38.84,38.85,38.81,38.84,38600.0,20.1531,20.1583,20.1375,20.1531,38600.0
2014-01-22 14:40:00,38.84,38.86,38.84,38.86,37900.0,20.1531,20.1635,20.1531,20.1635,37900.0
2014-01-22 14:45:00,38.85,38.86,38.81,38.84,37500.0,20.1583,20.1635,20.1375,20.1531,37500.0
2014-01-22 14:50:00,38.85,38.88,38.84,38.88,46000.0,20.1583,20.1738,20.1531,20.1738,46000.0
2014-01-22 14:55:00,38.87,38.96,38.87,38.96,25800.0,20.1687,20.2153,20.1687,20.2153,25800.0
2014-01-22 15:00:00,38.96,38.98,38.92,38.98,127500.0,20.2153,20.2257,20.1946,20.2257,127500.0
2014-01-22 15:05:00,38.97,39.04,38.97,39.02,140300.0,20.2205,20.2569,20.2205,20.2465,140300.0
2014-01-22 15:10:00,39.03,39.06,39.0,39.03,158600.0,20.2517,20.2672,20.2361,20.2517,158600.0
2014-01-22 15:15:00,39.03,39.11,39.03,39.11,99100.0,20.2517,20.2932,20.2517,20.2932,99100.0
2014-01-22 15:20:00,39.1,39.12,39.07,39.11,72900.0,20.288,20.2984,20.2724,20.2932,72900.0
2014-01-22 15:25:00,39.1,39.12,39.07,39.09,53000.0,20.288,20.2984,20.2724,20.2828,53000.0
2014-01-22 15:30:00,39.08,39.09,39.04,39.04,57300.0,20.2776,20.2828,20.2569,20.2569,57300.0
2014-01-22 15:35:00,39.04,39.05,39.01,39.02,101000.0,20.2569,20.262,20.2413,20.2465,101000.0
2014-01-22 15:40:00,39.03,39.05,39.0,39.01,102300.0,20.2517,20.262,20.2361,20.2413,102300.0
2014-01-22 15:45:00,39.01,39.04,38.99,38.99,146200.0,20.2413,20.2569,20.2309,20.2309,146200.0
2014-01-22 15:50:00,39.0,39.0,38.98,38.98,178800.0,20.2361,20.2361,20.2257,20.2257,178800.0
2014-01-22 15:55:00,38.99,39.0,38.95,38.97,327400.0,20.2309,20.2361,20.2102,20.2205,327400.0
2014-01-23 09:30:00,38.87,38.87,38.66,38.75,123100.0,20.1687,20.1687,20.0597,20.1064,123100.0
2014-01-23 09:35:00,38.77,38.89,38.75,38.84,61900.0,20.1168,20.179,20.1064,20.1531,61900.0
2014-01-23 09:40:00,38.83,38.94,38.8,38.94,97900.0,20.1479,20.205,20.1323,20.205,97900.0
2014-01-23 09:45:00,38.93,38.97,38.9,38.93,50800.0,20.1998,20.2205,20.1842,20.1998,50800.0
2014-01-23 09:50:00,38.94,38.95,38.86,38.9,53000.0,20.205,20.2102,20.1635,20.1842,53000.0
2014-01-23 09:55:00,38.89,38.96,38.85,38.87,54800.0,20.179,20.2153,20.1583,20.1687,54800.0
2014-01-23 10:00:00,38.87,38.92,38.77,38.78,119600.0,20.1687,20.1946,20.1168,20.122,119600.0
2014-01-23 10:05:00,38.78,38.92,38.78,38.91,99000.0,20.122,20.1946,20.122,20.1894,99000.0
2014-01-23 10:10:00,38.9,38.93,38.87,38.89,44400.0,20.1842,20.1998,20.1687,20.179,44400.0
2014-01-23 10:15:00,38.9,38.96,38.89,38.95,39600.0,20.1842,20.2153,20.179,20.2102,39600.0
2014-01-23 10:20:00,38.94,38.96,38.93,38.95,26800.0,20.205,20.2153,20.1998,20.2102,26800.0
2014-01-23 10:25:00,38.94,38.96,38.87,38.95,109600.0,20.205,20.2153,20.1687,20.2102,109600.0
2014-01-23 10:30:00,38.95,39.0,38.93,38.98,67600.0,20.2102,20.2361,20.1998,20.2257,67600.0
2014-01-23 10:35:00,38.98,39.03,38.97,39.0,43200.0,20.2257,20.2517,20.2205,20.2361,43200.0
2014-01-23 10:40:00,39.0,39.04,38.98,39.03,37200.0,20.2361,20.2569,20.2257,20.2517,37200.0
2014-01-23 10:45:00,39.03,39.09,39.02,39.09,24900.0,20.2517,20.2828,20.2465,20.2828,24900.0
2014-01-23 10:50:00,39.1,39.1,39.03,39.05,60400.0,20.288,20.288,20.2517,20.262,60400.0
2014-01-23 10:55:00,39.05,39.13,39.04,39.07,108900.0,20.262,20.3036,20.2569,20.2724,108900.0
2014-01-23 11:00:00,39.07,39.07,38.97,39.02,27000.0,20.2724,20.2724,20.2205,20.2465,27000.0
2014-01-23 11:05:00,39.02,39.02,38.94,39.02,31700.0,20.2465,20.2465,20.205,20.2465,31700.0
2014-01-23 11:10:00,39.02,39.07,39.0,39.05,21800.0,20.2465,20.2724,20.2361,20.262,21800.0
2014-01-23 11:15:00,39.05,39.12,39.05,39.11,46500.0,20.262,20.2984,20.262,20.2932,46500.0
2014-01-23 11:20:00,39.11,39.2,39.11,39.19,43700.0,20.2932,20.3399,20.2932,20.3347,43700.0
2014-01-23 11:25:00,39.2,39.27,39.2,39.24,94800.0,20.3399,20.3762,20.3399,20.3606,94800.0
2014-01-23 11:30:00,39.24,39.3,39.23,39.28,73300.0,20.3606,20.3918,20.3554,20.3814,73300.0
2014-01-23 11:35:00,39.29,39.36,39.28,39.36,121400.0,20.3866,20.4229,20.3814,20.4229,121400.0
2014-01-23 11:40:00,39.36,39.43,39.35,39.43,58300.0,20.4229,20.4592,20.4177,20.4592,58300.0
2014-01-23 11:45:00,39.43,39.43,39.28,39.28,79600.0,20.4592,20.4592,20.3814,20.3814,79600.0
2014-01-23 11:50:00,39.29,39.33,39.27,39.32,23200.0,20.3866,20.4073,20.3762,20.4021,23200.0
2014-01-23 11:55:00,39.32,39.39,39.3,39.36,55300.0,20.4021,20.4385,20.3918,20.4229,55300.0
2014-01-23 12:00:00,39.36,39.41,39.36,39.36,55300.0,20.4229,20.4488,20.4229,20.4229,55300.0
2014-01-23 12:05:00,39.36,39.39,39.31,39.31,140900.0,20.4229,20.4385,20.397,20.397,140900.0
2014-01-23 12:10:00,39.31,39.31,39.19,39.21,75200.0,20.397,20.397,20.3347,20.3451,75200.0
2014-01-23 12:15:00,39.2,39.29,39.2,39.29,90100.0,20.3399,20.3866,20.3399,20.3866,90100.0
2014-01-23 12:20:00,39.29,39.31,39.23,39.24,28100.0,20.3866,20.397,20.3554,20.3606,28100.0
2014-01-23 12:25:00,39.23,39.3,39.23,39.26,67400.0,20.3554,20.3918,20.3554,20.371,67400.0
2014-01-23 12:30:00,39.26,39.26,39.21,39.24,54400.0,20.371,20.371,20.3451,20.3606,54400.0
2014-01-23 12:35:00,39.24,39.34,39.24,39.33,67700.0,20.3606,20.4125,20.3606,20.4073,67700.0
2014-01-23 12:40:00,39.34,39.36,39.29,39.29,26100.0,20.4125,20.4229,20.3866,20.3866,26100.0
2014-01-23 12:45:00,39.3,39.3,39.26,39.29,24300.0,20.3918,20.3918,20.371,20.3866,24300.0
2014-01-23 12:50:00,39.29,39.3,39.25,39.25,22100.0,20.3866,20.3918,20.3658,20.3658,22100.0
2014-01-23 12:55:00,39.25,39.26,39.2,39.25,25000.0,20.3658,20.371,20.3399,20.3658,25000.0
2014-01-23 13:00:00,39.24,39.27,39.15,39.18,25100.0,20.3606,20.3762,20.3139,20.3295,25100.0
2014-01-23 13:05:00,39.19,39.21,39.16,39.2,25100.0,20.3347,20.3451,20.3191,20.3399,25100.0
2014-01-23 13:10:00,39.2,39.22,39.19,39.19,40100.0,20.3399,20.3503,20.3347,20.3347,40100.0
2014-01-23 13:15:00,39.18,39.19,39.17,39.18,11700.0,20.3295,20.3347,20.3243,20.3295,11700.0
2014-01-23 13:20:00,39.18,39.19,39.14,39.14,41400.0,20.3295,20.3347,20.3087,20.3087,41400.0
2014-01-23 13:25:00,39.14,39.15,39.12,39.13,26500.0,20.3087,20.3139,20.2984,20.3036,26500.0
2014-01-23 13:30:00,39.13,39.18,39.12,39.16,35100.0,20.3036,20.3295,20.2984,20.3191,35100.0
2014-01-23 13:35:00,39.16,39.17,39.15,39.16,30500.0,20.3191,20.3243,20.3139,20.3191,30500.0
2014-01-23 13:40:00,39.15,39.16,39.07,39.11,35300.0,20.3139,20.3191,20.2724,20.2932,35300.0
2014-01-23 13:45:00,39.11,39.13,39.04,39.05,37300.0,20.2932,20.3036,20.2569,20.262,37300.0
2014-01-23 13:50:00,39.05,39.07,39.04,39.04,39200.0,20.262,20.2724,20.2569,20.2569,39200.0
2014-01-23 13:55:00,39.03,39.07,39.02,39.03,28000.0,20.2517,20.2724,20.2465,20.2517,28000.0
2014-01-23 14:00:00,39.02,39.07,39.02,39.07,36600.0,20.2465,20.2724,20.2465,20.2724,36600.0
2014-01-23 14:05:00,39.06,39.09,39.05,39.08,32200.0,20.2672,20.2828,20.262,20.2776,32200.0
2014-01-23 14:10:00,39.09,39.13,39.08,39.13,64300.0,20.2828,20.3036,20.2776,20.3036,64300.0
2014-01-23 14:15:00,39.12,39.18,39.12,39.18,33000.0,20.2984,20.3295,20.2984,20.3295,33000.0
2014-01-23 14:20:00,39.18,39.19,39.15,39.17,35400.0,20.3295,20.3347,20.3139,20.3243,35400.0
2014-01-23 14:25:00,39.17,39.2,39.15,39.16,30900.0,20.3243,20.3399,20.3139,20.3191,30900.0
2014-01-23 14:30:00,39.16,39.17,39.13,39.16,22700.0,20.3191,20.3243,20.3036,20.3191,22700.0
2014-01-23 14:35:00,39.15,39.16,39.14,39.15,17200.0,20.3139,20.3191,20.3087,20.3139,17200.0
2014-01-23 14:40:00,39.14,39.18,39.13,39.18,36000.0,20.3087,20.3295,20.3036,20.3295,36000.0
2014-01-23 14:45:00,39.18,39.2,39.16,39.2,30600.0,20.3295,20.3399,20.3191,20.3399,30600.0
2014-01-23 14:50:00,39.2,39.21,39.19,39.21,24600.0,20.3399,20.3451,20.3347,20.3451,24600.0
2014-01-23 14:55:00,39.21,39.23,39.21,39.22,34300.0,20.3451,20.3554,20.3451,20.3503,34300.0
2014-01-23 15:00:00,39.22,39.25,39.22,39.23,43000.0,20.3503,20.3658,20.3503,20.3554,43000.0
2014-01-23 15:05:00,39.22,39.25,39.21,39.23,70900.0,20.3503,20.3658,20.3451,20.3554,70900.0
2014-01-23 15:10:00,39.23,39.23,39.21,39.23,25300.0,20.3554,20.3554,20.3451,20.3554,25300.0
2014-01-23 15:15:00,39.22,39.23,39.2,39.22,35100.0,20.3503,20.3554,20.3399,20.3503,35100.0
2014-01-23 15:20:00,39.21,39.22,39.2,39.21,31300.0,20.3451,20.3503,20.3399,20.3451,31300.0
2014-01-23 15:25:00,39.21,39.21,39.16,39.19,45000.0,20.3451,20.3451,20.3191,20.3347,45000.0
2014-01-23 15:30:00,39.18,39.2,39.15,39.19,42400.0,20.3295,20.3399,20.3139,20.3347,42400.0
2014-01-23 15:35:00,39.19,39.26,39.18,39.22,105000.0,20.3347,20.371,20.3295,20.3503,105000.0
2014-01-23 15:40:00,39.21,39.22,39.18,39.22,58000.0,20.3451,20.3503,20.3295,20.3503,58000.0
2014-01-23 15:45:00,39.22,39.26,39.2,39.21,195900.0,20.3503,20.371,20.3399,20.3451,195900.0
2014-01-23 15:50:00,39.21,39.27,39.21,39.25,174800.0,20.3451,20.3762,20.3451,20.3658,174800.0
2014-01-23 15:55:00,39.25,39.3,39.23,39.27,349600.0,20.3658,20.3918,20.3554,20.3762,349600.0
2014-01-24 09:30:00,39.06,39.2,38.95,39.0,122000.0,20.2672,20.3399,20.2102,20.2361,122000.0
2014-01-24 09:35:00,39.0,39.0,38.79,38.86,127200.0,20.2361,20.2361,20.1271,20.1635,127200.0
2014-01-24 09:40:00,38.86,38.88,38.74,38.88,91100.0,20.1635,20.1738,20.1012,20.1738,91100.0
2014-01-24 09:45:00,38.87,38.88,38.8,38.81,69100.0,20.1687,20.1738,20.1323,20.1375,69100.0
2014-01-24 09:50:00,38.81,38.81,38.73,38.76,58100.0,20.1375,20.1375,20.096,20.1116,58100.0
2014-01-24 09:55:00,38.76,38.83,38.74,38.79,49900.0,20.1116,20.1479,20.1012,20.1271,49900.0
2014-01-24 10:00:00,38.78,38.84,38.75,38.79,52800.0,20.122,20.1531,20.1064,20.1271,52800.0
2014-01-24 10:05:00,38.79,38.79,38.73,38.79,40900.0,20.1271,20.1271,20.096,20.1271,40900.0
2014-01-24 10:10:00,38.78,38.83,38.73,38.83,115500.0,20.122,20.1479,20.096,20.1479,115500.0
2014-01-24 10:15:00,38.83,38.83,38.73,38.76,115000.0,20.1479,20.1479,20.096,20.1116,115000.0
2014-01-24 10:20:00,38.76,38.84,38.75,38.82,85600.0,20.1116,20.1531,20.1064,20.1427,85600.0
2014-01-24 10:25:00,38.83,38.95,38.83,38.92,59200.0,20.1479,20.2102,20.1479,20.1946,59200.0
2014-01-24 10:30:00,38.93,38.94,38.81,38.82,68000.0,20.1998,20.205,20.1375,20.1427,68000.0
2014-01-24 10:35:00,38.82,38.86,38.81,38.85,56100.0,20.1427,20.1635,20.1375,20.1583,56100.0
2014-01-24 10:40:00,38.84,38.84,38.75,38.76,71400.0,20.1531,20.1531,20.1064,20.1116,71400.0
2014-01-24 10:45:00,38.75,38.75,38.66,38.7,44300.0,20.1064,20.1064,20.0597,20.0804,44300.0
2014-01-24 10:50:00,38.7,38.73,38.68,38.71,66800.0,20.0804,20.096,20.0701,20.0856,66800.0
2014-01-24 10:55:00,38.71,38.75,38.67,38.73,69400.0,20.0856,20.1064,20.0649,20.096,69400.0
2014-01-24 11:00:00,38.73,38.79,38.72,38.79,43800.0,20.096,20.1271,20.0908,20.1271,43800.0
2014-01-24 11:05:00,38.79,38.81,38.7,38.7,43500.0,20.1271,20.1375,20.0804,20.0804,43500.0
2014-01-24 11:10:00,38.7,38.77,38.7,38.74,79000.0,20.0804,20.1168,20.0804,20.1012,79000.0
2014-01-24 11:15:00,38.75,38.76,38.7,38.71,43200.0,20.1064,20.1116,20.0804,20.0856,43200.0
2014-01-24 11:20:00,38.71,38.71,38.64,38.64,53500.0,20.0856,20.0856,20.0493,20.0493,53500.0
2014-01-24 11:25:00,38.64,38.64,38.56,38.57,31000.0,20.0493,20.0493,20.0078,20.013,31000.0
2014-01-24 11:30:00,38.57,38.6,38.53,38.59,39800.0,20.013,20.0286,19.9922,20.0234,39800.0
2014-01-24 11:35:00,38.58,38.72,38.57,38.69,65600.0,20.0182,20.0908,20.013,20.0753,65600.0
2014-01-24 11:40:00,38.69,38.71,38.66,38.66,31600.0,20.0753,20.0856,20.0597,20.0597,31600.0
2014-01-24 11:45:00,38.67,38.67,38.61,38.61,51300.0,20.0649,20.0649,20.0337,20.0337,51300.0
2014-01-24 11:50:00,38.61,38.65,38.59,38.63,49400.0,20.0337,20.0545,20.0234,20.0441,49400.0
2014-01-24 11:55:00,38.63,38.78,38.62,38.76,29600.0,20.0441,20.122,20.0389,20.1116,29600.0
2014-01-24 12:00:00,38.76,38.77,38.74,38.75,153500.0,20.1116,20.1168,20.1012,20.1064,153500.0
2014-01-24 12:05:00,38.75,38.86,38.75,38.85,54700.0,20.1064,20.1635,20.1064,20.1583,54700.0
2014-01-24 12:10:00,38.85,38.9,38.83,38.89,46500.0,20.1583,20.1842,20.1479,20.179,46500.0
2014-01-24 12:15:00,38.9,39.01,38.9,38.95,145100.0,20.1842,20.2413,20.1842,20.2102,145100.0
2014-01-24 12:20:00,38.96,38.96,38.86,38.87,52300.0,20.2153,20.2153,20.1635,20.1687,52300.0
2014-01-24 12:25:00,38.87,38.92,38.87,38.91,31000.0,20.1687,20.1946,20.1687,20.1894,31000.0
2014-01-24 12:30:00,38.9,38.95,38.9,38.94,32400.0,20.1842,20.2102,20.1842,20.205,32400.0
2014-01-24 12:35:00,38.94,38.96,38.92,38.95,42100.0,20.205,20.2153,20.1946,20.2102,42100.0
2014-01-24 12:40:00,38.95,39.01,38.92,38.97,84000.0,20.2102,20.2413,20.1946,20.2205,84000.0
2014-01-24 12:45:00,38.96,38.96,38.9,38.94,30500.0,20.2153,20.2153,20.1842,20.205,30500.0
2014-01-24 12:50:00,38.94,38.96,38.92,38.96,24600.0,20.205,20.2153,20.1946,20.2153,24600.0
2014-01-24 12:55:00,38.95,38.98,38.91,38.98,63800.0,20.2102,20.2257,20.1894,20.2257,63800.0
2014-01-24 13:00:00,38.97,39.01,38.94,39.0,82600.0,20.2205,20.2413,20.205,20.2361,82600.0
2014-01-24 13:05:00,39.0,39.03,39.0,39.02,32900.0,20.2361,20.2517,20.2361,20.2465,32900.0
2014-01-24 13:10:00,39.02,39.04,39.02,39.04,24600.0,20.2465,20.2569,20.2465,20.2569,24600.0
2014-01-24 13:15:00,39.04,39.07,39.01,39.02,62800.0,20.2569,20.2724,20.2413,20.2465,62800.0
2014-01-24 13:20:00,39.02,39.04,38.98,39.0,47300.0,20.2465,20.2569,20.2257,20.2361,47300.0
2014-01-24 13:25:00,39.0,39.02,38.98,39.0,44800.0,20.2361,20.2465,20.2257,20.2361,44800.0
2014-01-24 13:30:00,39.0,39.02,38.96,38.97,40200.0,20.2361,20.2465,20.2153,20.2205,40200.0
2014-01-24 13:35:00,38.97,39.01,38.96,39.0,34000.0,20.2205,20.2413,20.2153,20.2361,34000.0
2014-01-24 13:40:00,38.99,39.01,38.97,38.97,38200.0,20.2309,20.2413,20.2205,20.2205,38200.0
2014-01-24 13:45:00,38.97,38.97,38.91,38.93,27900.0,20.2205,20.2205,20.1894,20.1998,27900.0
2014-01-24 13:50:00,38.93,38.98,38.93,38.97,74400.0,20.1998,20.2257,20.1998,20.2205,74400.0
2014-01-24 13:55:00,38.96,38.97,38.91,38.97,73600.0,20.2153,20.2205,20.1894,20.2205,73600.0
2014-01-24 14:00:00,38.96,38.98,38.84,38.89,151300.0,20.2153,20.2257,20.1531,20.179,151300.0
2014-01-24 14:05:00,38.88,38.91,38.86,38.86,75400.0,20.1738,20.1894,20.1635,20.1635,75400.0
2014-01-24 14:10:00,38.86,38.89,38.86,38.87,158700.0,20.1635,20.179,20.1635,20.1687,158700.0
2014-01-24 14:15:00,38.87,38.91,38.84,38.87,65500.0,20.1687,20.1894,20.1531,20.1687,65500.0
2014-01-24 14:20:00,38.88,38.93,38.86,38.91,281500.0,20.1738,20.1998,20.1635,20.1894,281500.0
2014-01-24 14:25:00,38.9,38.94,38.87,38.93,53300.0,20.1842,20.205,20.1687,20.1998,53300.0
2014-01-24 14:30:00,38.92,39.01,38.91,39.01,44400.0,20.1946,20.2413,20.1894,20.2413,44400.0
2014-01-24 14:35:00,39.0,39.01,38.97,39.01,54600.0,20.2361,20.2413,20.2205,20.2413,54600.0
2014-01-24 14:40:00,39.01,39.02,38.95,38.95,46000.0,20.2413,20.2465,20.2102,20.2102,46000.0
2014-01-24 14:45:00,38.96,39.02,38.93,39.0,65400.0,20.2153,20.2465,20.1998,20.2361,65400.0
2014-01-24 14:50:00,39.01,39.03,38.96,38.96,40600.0,20.2413,20.2517,20.2153,20.2153,40600.0
2014-01-24 14:55:00,38.96,39.02,38.94,39.0,56300.0,20.2153,20.2465,20.205,20.2361,56300.0
2014-01-24 15:00:00,39.0,39.01,38.95,38.98,46300.0,20.2361,20.2413,20.2102,20.2257,46300.0
2014-01-24 15:05:00,38.97,39.0,38.97,39.0,55600.0,20.2205,20.2361,20.2205,20.2361,55600.0
2014-01-24 15:10:00,39.0,39.01,38.94,38.99,74800.0,20.2361,20.2413,20.205,20.2309,74800.0
2014-01-24 15:15:00,38.98,39.01,38.95,39.0,109000.0,20.2257,20.2413,20.2102,20.2361,109000.0
2014-01-24 15:20:00,39.0,39.01,38.99,39.0,78900.0,20.2361,20.2413,20.2309,20.2361,78900.0
2014-01-24 15:25:00,38.99,39.0,38.95,38.98,42900.0,20.2309,20.2361,20.2102,20.2257,42900.0
2014-01-24 15:30:00,38.98,39.04,38.98,39.04,69100.0,20.2257,20.2569,20.2257,20.2569,69100.0
2014-01-24 15:35:00,39.04,39.04,38.98,38.98,84200.0,20.2569,20.2569,20.2257,20.2257,84200.0
2014-01-24 15:40:00,38.99,39.02,38.97,38.98,93600.0,20.2309,20.2465,20.2205,20.2257,93600.0
2014-01-24 15:45:00,38.98,38.98,38.89,38.89,139500.0,20.2257,20.2257,20.179,20.179,139500.0
2014-01-24 15:50:00,38.89,38.99,38.88,38.95,318600.0,20.179,20.2309,20.1738,20.2102,318600.0
2014-01-24 15:55:00,38.96,39.01,38.94,38.97,554500.0,20.2153,20.2413,20.205,20.2205,554500.0
2014-01-27 09:30:00,38.97,39.09,38.91,39.05,112200.0,20.2205,20.2828,20.1894,20.262,112200.0
2014-01-27 09:35:00,39.06,39.12,39.03,39.05,100600.0,20.2672,20.2984,20.2517,20.262,100600.0
2014-01-27 09:40:00,39.05,39.16,39.04,39.16,96500.0,20.262,20.3191,20.2569,20.3191,96500.0
2014-01-27 09:45:00,39.15,39.22,39.13,39.15,46800.0,20.3139,20.3503,20.3036,20.3139,46800.0
2014-01-27 09:50:00,39.14,39.15,39.02,39.03,53200.0,20.3087,20.3139,20.2465,20.2517,53200.0
2014-01-27 09:55:00,39.03,39.07,38.98,39.04,55100.0,20.2517,20.2724,20.2257,20.2569,55100.0
2014-01-27 10:00:00,39.04,39.13,39.01,39.1,77500.0,20.2569,20.3036,20.2413,20.288,77500.0
2014-01-27 10:05:00,39.09,39.09,38.99,38.99,62100.0,20.2828,20.2828,20.2309,20.2309,62100.0
2014-01-27 10:10:00,39.0,39.0,38.86,38.86,45000.0,20.2361,20.2361,20.1635,20.1635,45000.0
2014-01-27 10:15:00,38.85,38.89,38.8,38.8,53500.0,20.1583,20.179,20.1323,20.1323,53500.0
2014-01-27 10:20:00,38.79,38.8,38.7,38.71,24500.0,20.1271,20.1323,20.0804,20.0856,24500.0
2014-01-27 10:25:00,38.72,38.74,38.58,38.59,38000.0,20.0908,20.1012,20.0182,20.0234,38000.0
2014-01-27 10:30:00,38.59,38.69,38.58,38.67,38300.0,20.0234,20.0753,20.0182,20.0649,38300.0
2014-01-27 10:35:00,38.67,38.69,38.63,38.66,55700.0,20.0649,20.0753,20.0441,20.0597,55700.0
2014-01-27 10:40:00,38.67,38.73,38.66,38.7,30100.0,20.0649,20.096,20.0597,20.0804,30100.0
2014-01-27 10:45:00,38.69,38.73,38.66,38.73,28000.0,20.0753,20.096,20.0597,20.096,28000.0
2014-01-27 10:50:00,38.72,38.75,38.66,38.67,48200.0,20.0908,20.1064,20.0597,20.0649,48200.0
2014-01-27 10:55:00,38.67,38.76,38.66,38.7,44200.0,20.0649,20.1116,20.0597,20.0804,44200.0
2014-01-27 11:00:00,38.7,38.73,38.67,38.69,51300.0,20.0804,20.096,20.0649,20.0753,51300.0
2014-01-27 11:05:00,38.69,38.76,38.69,38.75,36800.0,20.0753,20.1116,20.0753,20.1064,36800.0
2014-01-27 11:10:00,38.75,38.77,38.69,38.74,42700.0,20.1064,20.1168,20.0753,20.1012,42700.0
2014-01-27 11:15:00,38.73,38.81,38.73,38.8,31700.0,20.096,20.1375,20.096,20.1323,31700.0
2014-01-27 11:20:00,38.8,38.81,38.75,38.75,23500.0,20.1323,20.1375,20.1064,20.1064,23500.0
2014-01-27 11:25:00,38.76,38.77,38.69,38.69,35700.0,20.1116,20.1168,20.0753,20.0753,35700.0
2014-01-27 11:30:00,38.7,38.73,38.68,38.72,53100.0,20.0804,20.096,20.0701,20.0908,53100.0
2014-01-27 11:35:00,38.72,38.77,38.68,38.74,103300.0,20.0908,20.1168,20.0701,20.1012,103300.0
2014-01-27 11:40:00,38.74,38.78,38.73,38.76,44100.0,20.1012,20.122,20.096,20.1116,44100.0
2014-01-27 11:45:00,38.77,38.79,38.76,38.77,43400.0,20.1168,20.1271,20.1116,20.1168,43400.0
2014-01-27 11:50:00,38.77,38.78,38.75,38.77,44100.0,20.1168,20.122,20.1064,20.1168,44100.0
2014-01-27 11:55:00,38.77,38.78,38.73,38.76,58800.0,20.1168,20.122,20.096,20.1116,58800.0
2014-01-27 12:00:00,38.76,38.79,38.7,38.78,113600.0,20.1116,20.1271,20.0804,20.122,113600.0
2014-01-27 12:05:00,38.78,38.78,38.69,38.77,62700.0,20.122,20.122,20.0753,20.1168,62700.0
2014-01-27 12:10:00,38.78,38.8,38.75,38.8,34700.0,20.122,20.1323,20.1064,20.1323,34700.0
2014-01-27 12:15:00,38.8,38.8,38.73,38.73,34600.0,20.1323,20.1323,20.096,20.096,34600.0
2014-01-27 12:20:00,38.73,38.73,38.64,38.65,115200.0,20.096,20.096,20.0493,20.0545,115200.0
2014-01-27 12:25:00,38.64,38.74,38.64,38.7,122300.0,20.0493,20.1012,20.0493,20.0804,122300.0
2014-01-27 12:30:00,38.7,38.7,38.62,38.62,22700.0,20.0804,20.0804,20.0389,20.0389,22700.0
2014-01-27 12:35:00,38.63,38.65,38.6,38.64,51200.0,20.0441,20.0545,20.0286,20.0493,51200.0
2014-01-27 12:40:00,38.64,38.66,38.63,38.65,18900.0,20.0493,20.0597,20.0441,20.0545,18900.0
2014-01-27 12:45:00,38.65,38.65,38.58,38.6,40700.0,20.0545,20.0545,20.0182,20.0286,40700.0
2014-01-27 12:50:00,38.61,38.62,38.56,38.58,18600.0,20.0337,20.0389,20.0078,20.0182,18600.0
2014-01-27 12:55:00,38.57,38.57,38.5,38.5,60100.0,20.013,20.013,19.9767,19.9767,60100.0
2014-01-27 13:00:00,38.51,38.51,38.45,38.51,50400.0,19.9819,19.9819,19.9507,19.9819,50400.0
2014-01-27 13:05:00,38.51,38.54,38.5,38.52,40800.0,19.9819,19.9974,19.9767,19.987,40800.0
2014-01-27 13:10:00,38.52,38.59,38.52,38.57,38000.0,19.987,20.0234,19.987,20.013,38000.0
2014-01-27 13:15:00,38.57,38.65,38.57,38.62,31900.0,20.013,20.0545,20.013,20.0389,31900.0
2014-01-27 13:20:00,38.63,38.66,38.61,38.65,34400.0,20.0441,20.0597,20.0337,20.0545,34400.0
2014-01-27 13:25:00,38.64,38.67,38.64,38.67,20200.0,20.0493,20.0649,20.0493,20.0649,20200.0
2014-01-27 13:30:00,38.66,38.73,38.66,38.67,287500.0,20.0597,20.096,20.0597,20.0649,287500.0
2014-01-27 13:35:00,38.68,38.69,38.65,38.68,51200.0,20.0701,20.0753,20.0545,20.0701,51200.0
2014-01-27 13:40:00,38.67,38.77,38.66,38.77,40100.0,20.0649,20.1168,20.0597,20.1168,40100.0
2014-01-27 13:45:00,38.77,38.85,38.75,38.82,54400.0,20.1168,20.1583,20.1064,20.1427,54400.0
2014-01-27 13:50:00,38.82,38.85,38.81,38.85,39200.0,20.1427,20.1583,20.1375,20.1583,39200.0
2014-01-27 13:55:00,38.84,38.84,38.79,38.82,25300.0,20.1531,20.1531,20.1271,20.1427,25300.0
2014-01-27 14:00:00,38.81,38.89,38.81,38.84,35200.0,20.1375,20.179,20.1375,20.1531,35200.0
2014-01-27 14:05:00,38.84,38.88,38.82,38.86,30100.0,20.1531,20.1738,20.1427,20.1635,30100.0
2014-01-27 14:10:00,38.85,38.91,38.84,38.91,33700.0,20.1583,20.1894,20.1531,20.1894,33700.0
2014-01-27 14:15:00,38.91,39.01,38.91,38.95,84900.0,20.1894,20.2413,20.1894,20.2102,84900.0
2014-01-27 14:20:00,38.95,38.99,38.94,38.96,19100.0,20.2102,20.2309,20.205,20.2153,19100.0
2014-01-27 14:25:00,38.96,39.02,38.95,39.02,71400.0,20.2153,20.2465,20.2102,20.2465,71400.0
2014-01-27 14:30:00,39.03,39.11,39.03,39.11,45400.0,20.2517,20.2932,20.2517,20.2932,45400.0
2014-01-27 14:35:00,39.1,39.15,39.09,39.14,41000.0,20.288,20.3139,20.2828,20.3087,41000.0
2014-01-27 14:40:00,39.13,39.13,39.07,39.13,44800.0,20.3036,20.3036,20.2724,20.3036,44800.0
2014-01-27 14:45:00,39.12,39.13,39.05,39.11,37800.0,20.2984,20.3036,20.262,20.2932,37800.0
2014-01-27 14:50:00,39.12,39.16,39.11,39.15,42700.0,20.2984,20.3191,20.2932,20.3139,42700.0
2014-01-27 14:55:00,39.14,39.18,39.13,39.16,64900.0,20.3087,20.3295,20.3036,20.3191,64900.0
2014-01-27 15:00:00,39.16,39.17,39.1,39.14,63200.0,20.3191,20.3243,20.288,20.3087,63200.0
2014-01-27 15:05:00,39.14,39.18,39.13,39.18,76000.0,20.3087,20.3295,20.3036,20.3295,76000.0
2014-01-27 15:10:00,39.17,39.21,39.14,39.21,41700.0,20.3243,20.3451,20.3087,20.3451,41700.0
2014-01-27 15:15:00,39.2,39.23,39.2,39.22,43800.0,20.3399,20.3554,20.3399,20.3503,43800.0
2014-01-27 15:20:00,39.21,39.22,39.17,39.18,64300.0,20.3451,20.3503,20.3243,20.3295,64300.0
2014-01-27 15:25:00,39.19,39.19,39.11,39.11,126800.0,20.3347,20.3347,20.2932,20.2932,126800.0
2014-01-27 15:30:00,39.11,39.13,39.05,39.05,83100.0,20.2932,20.3036,20.262,20.262,83100.0
2014-01-27 15:35:00,39.04,39.09,39.02,39.09,73800.0,20.2569,20.2828,20.2465,20.2828,73800.0
2014-01-27 15:40:00,39.08,39.11,38.99,39.0,63500.0,20.2776,20.2932,20.2309,20.2361,63500.0
2014-01-27 15:45:00,39.0,39.0,38.97,38.98,91500.0,20.2361,20.2361,20.2205,20.2257,91500.0
2014-01-27 15:50:00,38.97,39.01,38.92,38.92,117400.0,20.2205,20.2413,20.1946,20.1946,117400.0
2014-01-27 15:55:00,38.92,38.95,38.88,38.89,191400.0,20.1946,20.2102,20.1738,20.179,191400.0
2014-01-28 09:30:00,38.9,39.22,38.9,39.13,67600.0,20.1842,20.3503,20.1842,20.3036,67600.0
2014-01-28 09:35:00,39.12,39.18,39.04,39.18,43900.0,20.2984,20.3295,20.2569,20.3295,43900.0
2014-01-28 09:40:00,39.16,39.19,39.13,39.19,25600.0,20.3191,20.3347,20.3036,20.3347,25600.0
2014-01-28 09:45:00,39.17,39.37,39.17,39.37,86300.0,20.3243,20.4281,20.3243,20.4281,86300.0
2014-01-28 09:50:00,39.37,39.47,39.36,39.45,77900.0,20.4281,20.48,20.4229,20.4696,77900.0
2014-01-28 09:55:00,39.44,39.47,39.43,39.47,43400.0,20.4644,20.48,20.4592,20.48,43400.0
2014-01-28 10:00:00,39.47,39.6,39.46,39.57,100900.0,20.48,20.5474,20.4748,20.5319,100900.0
2014-01-28 10:05:00,39.57,39.66,39.54,39.59,176000.0,20.5319,20.5786,20.5163,20.5422,176000.0
2014-01-28 10:10:00,39.58,39.58,39.41,39.46,93800.0,20.5371,20.5371,20.4488,20.4748,93800.0
2014-01-28 10:15:00,39.45,39.55,39.44,39.53,89500.0,20.4696,20.5215,20.4644,20.5111,89500.0
2014-01-28 10:20:00,39.51,39.56,39.47,39.48,66000.0,20.5007,20.5267,20.48,20.4852,66000.0
2014-01-28 10:25:00,39.48,39.55,39.44,39.49,189100.0,20.4852,20.5215,20.4644,20.4904,189100.0
2014-01-28 10:30:00,39.48,39.52,39.47,39.49,70500.0,20.4852,20.5059,20.48,20.4904,70500.0
2014-01-28 10:35:00,39.48,39.5,39.47,39.47,55500.0,20.4852,20.4955,20.48,20.48,55500.0
2014-01-28 10:40:00,39.47,39.47,39.39,39.39,23300.0,20.48,20.48,20.4385,20.4385,23300.0
2014-01-28 10:45:00,39.39,39.47,39.36,39.46,68300.0,20.4385,20.48,20.4229,20.4748,68300.0
2014-01-28 10:50:00,39.45,39.51,39.43,39.51,47700.0,20.4696,20.5007,20.4592,20.5007,47700.0
2014-01-28 10:55:00,39.51,39.65,39.5,39.65,118700.0,20.5007,20.5734,20.4955,20.5734,118700.0
2014-01-28 11:00:00,39.65,39.7,39.64,39.68,73000.0,20.5734,20.5993,20.5682,20.5889,73000.0
2014-01-28 11:05:00,39.68,39.68,39.59,39.61,70700.0,20.5889,20.5889,20.5422,20.5526,70700.0
2014-01-28 11:10:00,39.6,39.69,39.59,39.69,205800.0,20.5474,20.5941,20.5422,20.5941,205800.0
2014-01-28 11:15:00,39.68,39.69,39.56,39.6,60000.0,20.5889,20.5941,20.5267,20.5474,60000.0
2014-01-28 11:20:00,39.6,39.64,39.59,39.63,42100.0,20.5474,20.5682,20.5422,20.563,42100.0
2014-01-28 11:25:00,39.63,39.64,39.57,39.61,58900.0,20.563,20.5682,20.5319,20.5526,58900.0
2014-01-28 11:30:00,39.61,39.61,39.57,39.61,42400.0,20.5526,20.5526,20.5319,20.5526,42400.0
2014-01-28 11:35:00,39.61,39.63,39.55,39.59,61700.0,20.5526,20.563,20.5215,20.5422,61700.0
2014-01-28 11:40:00,39.6,39.66,39.58,39.65,55800.0,20.5474,20.5786,20.5371,20.5734,55800.0
2014-01-28 11:45:00,39.65,39.66,39.54,39.56,119200.0,20.5734,20.5786,20.5163,20.5267,119200.0
2014-01-28 11:50:00,39.56,39.62,39.56,39.61,38700.0,20.5267,20.5578,20.5267,20.5526,38700.0
2014-01-28 11:55:00,39.61,39.64,39.6,39.62,30200.0,20.5526,20.5682,20.5474,20.5578,30200.0
2014-01-28 12:00:00,39.63,39.65,39.61,39.65,35800.0,20.563,20.5734,20.5526,20.5734,35800.0
2014-01-28 12:05:00,39.64,39.72,39.64,39.71,31700.0,20.5682,20.6097,20.5682,20.6045,31700.0
2014-01-28 12:10:00,39.7,39.71,39.66,39.67,28400.0,20.5993,20.6045,20.5786,20.5838,28400.0
2014-01-28 12:15:00,39.68,39.68,39.66,39.66,24300.0,20.5889,20.5889,20.5786,20.5786,24300.0
2014-01-28 12:20:00,39.66,39.71,39.66,39.71,41300.0,20.5786,20.6045,20.5786,20.6045,41300.0
2014-01-28 12:25:00,39.71,39.72,39.69,39.71,36400.0,20.6045,20.6097,20.5941,20.6045,36400.0
2014-01-28 12:30:00,39.71,39.82,39.7,39.81,68200.0,20.6045,20.6616,20.5993,20.6564,68200.0
2014-01-28 12:35:00,39.81,39.84,39.78,39.78,56800.0,20.6564,20.672,20.6408,20.6408,56800.0
2014-01-28 12:40:00,39.79,39.83,39.78,39.82,37700.0,20.646,20.6668,20.6408,20.6616,37700.0
2014-01-28 12:45:00,39.82,39.85,39.82,39.84,35300.0,20.6616,20.6771,20.6616,20.672,35300.0
2014-01-28 12:50:00,39.84,39.89,39.84,39.89,74900.0,20.672,20.6979,20.672,20.6979,74900.0
2014-01-28 12:55:00,39.88,39.94,39.88,39.94,95400.0,20.6927,20.7238,20.6927,20.7238,95400.0
2014-01-28 13:00:00,39.94,39.95,39.89,39.92,109300.0,20.7238,20.729,20.6979,20.7135,109300.0
2014-01-28 13:05:00,39.92,39.93,39.9,39.93,70000.0,20.7135,20.7187,20.7031,20.7187,70000.0
2014-01-28 13:10:00,39.93,39.94,39.9,39.92,45800.0,20.7187,20.7238,20.7031,20.7135,45800.0
2014-01-28 13:15:00,39.93,39.93,39.89,39.91,60900.0,20.7187,20.7187,20.6979,20.7083,60900.0
2014-01-28 13:20:00,39.91,39.93,39.9,39.91,36800.0,20.7083,20.7187,20.7031,20.7083,36800.0
2014-01-28 13:25:00,39.91,39.93,39.9,39.91,26500.0,20.7083,20.7187,20.7031,20.7083,26500.0
2014-01-28 13:30:00,39.92,39.93,39.89,39.9,47400.0,20.7135,20.7187,20.6979,20.7031,47400.0
2014-01-28 13:35:00,39.89,39.9,39.8,39.8,40700.0,20.6979,20.7031,20.6512,20.6512,40700.0
2014-01-28 13:40:00,39.8,39.87,39.8,39.82,172900.0,20.6512,20.6875,20.6512,20.6616,172900.0
2014-01-28 13:45:00,39.81,39.83,39.74,39.74,66900.0,20.6564,20.6668,20.6201,20.6201,66900.0
2014-01-28 13:50:00,39.74,39.75,39.71,39.73,29400.0,20.6201,20.6253,20.6045,20.6149,29400.0
2014-01-28 13:55:00,39.72,39.77,39.72,39.77,48500.0,20.6097,20.6356,20.6097,20.6356,48500.0
2014-01-28 14:00:00,39.76,39.77,39.73,39.74,47800.0,20.6304,20.6356,20.6149,20.6201,47800.0
2014-01-28 14:05:00,39.73,39.76,39.73,39.76,30800.0,20.6149,20.6304,20.6149,20.6304,30800.0
2014-01-28 14:10:00,39.76,39.76,39.75,39.75,22500.0,20.6304,20.6304,20.6253,20.6253,22500.0
2014-01-28 14:15:00,39.75,39.76,39.75,39.75,19300.0,20.6253,20.6304,20.6253,20.6253,19300.0
2014-01-28 14:20:00,39.76,39.8,39.75,39.79,52900.0,20.6304,20.6512,20.6253,20.646,52900.0
2014-01-28 14:25:00,39.79,39.8,39.75,39.75,42100.0,20.646,20.6512,20.6253,20.6253,42100.0
2014-01-28 14:30:00,39.76,39.78,39.75,39.78,19900.0,20.6304,20.6408,20.6253,20.6408,19900.0
2014-01-28 14:35:00,39.77,39.82,39.77,39.8,57600.0,20.6356,20.6616,20.6356,20.6512,57600.0
2014-01-28 14:40:00,39.79,39.8,39.74,39.75,35000.0,20.646,20.6512,20.6201,20.6253,35000.0
2014-01-28 14:45:00,39.75,39.8,39.75,39.8,40800.0,20.6253,20.6512,20.6253,20.6512,40800.0
2014-01-28 14:50:00,39.79,39.8,39.79,39.79,27400.0,20.646,20.6512,20.646,20.646,27400.0
2014-01-28 14:55:00,39.79,39.81,39.79,39.8,30800.0,20.646,20.6564,20.646,20.6512,30800.0
2014-01-28 15:00:00,39.81,39.83,39.81,39.81,47200.0,20.6564,20.6668,20.6564,20.6564,47200.0
2014-01-28 15:05:00,39.82,39.82,39.76,39.79,57700.0,20.6616,20.6616,20.6304,20.646,57700.0
2014-01-28 15:10:00,39.78,39.79,39.78,39.78,16000.0,20.6408,20.646,20.6408,20.6408,16000.0
2014-01-28 15:15:00,39.78,39.8,39.78,39.8,60100.0,20.6408,20.6512,20.6408,20.6512,60100.0
2014-01-28 15:20:00,39.79,39.8,39.79,39.79,29700.0,20.646,20.6512,20.646,20.646,29700.0
2014-01-28 15:25:00,39.79,39.8,39.79,39.79,24500.0,20.646,20.6512,20.646,20.646,24500.0
2014-01-28 15:30:00,39.79,39.8,39.78,39.79,69900.0,20.646,20.6512,20.6408,20.646,69900.0
2014-01-28 15:35:00,39.8,39.82,39.79,39.8,112200.0,20.6512,20.6616,20.646,20.6512,112200.0
2014-01-28 15:40:00,39.8,39.81,39.76,39.81,79800.0,20.6512,20.6564,20.6304,20.6564,79800.0
2014-01-28 15:45:00,39.81,39.82,39.8,39.8,130600.0,20.6564,20.6616,20.6512,20.6512,130600.0
2014-01-28 15:50:00,39.81,39.82,39.8,39.8,173600.0,20.6564,20.6616,20.6512,20.6512,173600.0
2014-01-28 15:55:00,39.81,39.83,39.8,39.81,357600.0,20.6564,20.6668,20.6512,20.6564,357600.0
2014-01-29 09:30:00,39.46,39.6,39.34,39.5,63800.0,20.4748,20.5474,20.4125,20.4955,63800.0
2014-01-29 09:35:00,39.51,39.51,39.29,39.35,77700.0,20.5007,20.5007,20.3866,20.4177,77700.0
2014-01-29 09:40:00,39.35,39.45,39.32,39.45,303200.0,20.4177,20.4696,20.4021,20.4696,303200.0
2014-01-29 09:45:00,39.43,39.52,39.37,39.47,83700.0,20.4592,20.5059,20.4281,20.48,83700.0
2014-01-29 09:50:00,39.47,39.55,39.41,39.5,139300.0,20.48,20.5215,20.4488,20.4955,139300.0
2014-01-29 09:55:00,39.5,39.5,39.4,39.42,48800.0,20.4955,20.4955,20.4437,20.454,48800.0
2014-01-29 10:00:00,39.43,39.49,39.41,39.45,33700.0,20.4592,20.4904,20.4488,20.4696,33700.0
2014-01-29 10:05:00,39.44,39.55,39.44,39.55,59600.0,20.4644,20.5215,20.4644,20.5215,59600.0
2014-01-29 10:10:00,39.55,39.57,39.51,39.56,59200.0,20.5215,20.5319,20.5007,20.5267,59200.0
2014-01-29 10:15:00,39.56,39.58,39.55,39.57,29400.0,20.5267,20.5371,20.5215,20.5319,29400.0
2014-01-29 10:20:00,39.57,39.57,39.51,39.57,29700.0,20.5319,20.5319,20.5007,20.5319,29700.0
2014-01-29 10:25:00,39.57,39.59,39.55,39.58,32700.0,20.5319,20.5422,20.5215,20.5371,32700.0
2014-01-29 10:30:00,39.59,39.67,39.58,39.67,48200.0,20.5422,20.5838,20.5371,20.5838,48200.0
2014-01-29 10:35:00,39.67,39.77,39.66,39.77,67800.0,20.5838,20.6356,20.5786,20.6356,67800.0
2014-01-29 10:40:00,39.77,39.83,39.76,39.81,61500.0,20.6356,20.6668,20.6304,20.6564,61500.0
2014-01-29 10:45:00,39.8,39.82,39.77,39.79,28200.0,20.6512,20.6616,20.6356,20.646,28200.0
2014-01-29 10:50:00,39.79,39.86,39.78,39.85,47100.0,20.646,20.6823,20.6408,20.6771,47100.0
2014-01-29 10:55:00,39.86,39.88,39.83,39.87,60900.0,20.6823,20.6927,20.6668,20.6875,60900.0
2014-01-29 11:00:00,39.87,39.89,39.84,39.88,53300.0,20.6875,20.6979,20.672,20.6927,53300.0
2014-01-29 11:05:00,39.88,39.91,39.87,39.89,51200.0,20.6927,20.7083,20.6875,20.6979,51200.0
2014-01-29 11:10:00,39.9,39.92,39.89,39.91,26100.0,20.7031,20.7135,20.6979,20.7083,26100.0
2014-01-29 11:15:00,39.91,39.93,39.84,39.88,55300.0,20.7083,20.7187,20.672,20.6927,55300.0
2014-01-29 11:20:00,39.88,39.93,39.88,39.91,47200.0,20.6927,20.7187,20.6927,20.7083,47200.0
2014-01-29 11:25:00,39.91,39.98,39.91,39.97,49100.0,20.7083,20.7446,20.7083,20.7394,49100.0
2014-01-29 11:30:00,39.97,39.99,39.95,39.96,51000.0,20.7394,20.7498,20.729,20.7342,51000.0
2014-01-29 11:35:00,39.96,39.99,39.96,39.98,40000.0,20.7342,20.7498,20.7342,20.7446,40000.0
2014-01-29 11:40:00,39.98,39.99,39.95,39.98,43700.0,20.7446,20.7498,20.729,20.7446,43700.0
2014-01-29 11:45:00,39.98,39.98,39.96,39.98,23200.0,20.7446,20.7446,20.7342,20.7446,23200.0
2014-01-29 11:50:00,39.97,39.99,39.96,39.98,43800.0,20.7394,20.7498,20.7342,20.7446,43800.0
2014-01-29 11:55:00,39.98,39.99,39.98,39.98,32900.0,20.7446,20.7498,20.7446,20.7446,32900.0
2014-01-29 12:00:00,39.99,39.99,39.98,39.98,30700.0,20.7498,20.7498,20.7446,20.7446,30700.0
2014-01-29 12:05:00,39.98,40.08,39.98,40.07,262800.0,20.7446,20.7965,20.7446,20.7913,262800.0
2014-01-29 12:10:00,40.07,40.09,40.06,40.07,33800.0,20.7913,20.8017,20.7861,20.7913,33800.0
2014-01-29 12:15:00,40.07,40.11,40.0,40.0,94600.0,20.7913,20.8121,20.755,20.755,94600.0
2014-01-29 12:20:00,40.01,40.06,40.01,40.03,48300.0,20.7602,20.7861,20.7602,20.7705,48300.0
2014-01-29 12:25:00,40.04,40.04,39.96,39.98,48000.0,20.7757,20.7757,20.7342,20.7446,48000.0
2014-01-29 12:30:00,39.98,39.98,39.91,39.91,30500.0,20.7446,20.7446,20.7083,20.7083,30500.0
2014-01-29 12:35:00,39.92,39.92,39.86,39.89,33800.0,20.7135,20.7135,20.6823,20.6979,33800.0
2014-01-29 12:40:00,39.89,39.92,39.89,39.91,25500.0,20.6979,20.7135,20.6979,20.7083,25500.0
2014-01-29 12:45:00,39.91,39.93,39.9,39.93,19800.0,20.7083,20.7187,20.7031,20.7187,19800.0
2014-01-29 12:50:00,39.93,39.95,39.91,39.93,27300.0,20.7187,20.729,20.7083,20.7187,27300.0
2014-01-29 12:55:00,39.93,39.95,39.91,39.92,30100.0,20.7187,20.729,20.7083,20.7135,30100.0
2014-01-29 13:00:00,39.92,39.92,39.84,39.84,24200.0,20.7135,20.7135,20.672,20.672,24200.0
2014-01-29 13:05:00,39.84,39.85,39.83,39.84,21900.0,20.672,20.6771,20.6668,20.672,21900.0
2014-01-29 13:10:00,39.84,39.85,39.78,39.83,47400.0,20.672,20.6771,20.6408,20.6668,47400.0
2014-01-29 13:15:00,39.83,39.84,39.76,39.76,24800.0,20.6668,20.672,20.6304,20.6304,24800.0
2014-01-29 13:20:00,39.76,39.84,39.73,39.8,95900.0,20.6304,20.672,20.6149,20.6512,95900.0
2014-01-29 13:25:00,39.79,39.88,39.78,39.88,180200.0,20.646,20.6927,20.6408,20.6927,180200.0
2014-01-29 13:30:00,39.88,39.93,39.87,39.93,41600.0,20.6927,20.7187,20.6875,20.7187,41600.0
2014-01-29 13:35:00,39.93,39.96,39.93,39.94,48800.0,20.7187,20.7342,20.7187,20.7238,48800.0
2014-01-29 13:40:00,39.94,39.96,39.9,39.9,35600.0,20.7238,20.7342,20.7031,20.7031,35600.0
2014-01-29 13:45:00,39.9,39.97,39.9,39.97,43900.0,20.7031,20.7394,20.7031,20.7394,43900.0
2014-01-29 13:50:00,39.97,39.97,39.91,39.95,54200.0,20.7394,20.7394,20.7083,20.729,54200.0
2014-01-29 13:55:00,39.95,39.96,39.93,39.94,41100.0,20.729,20.7342,20.7187,20.7238,41100.0
2014-01-29 14:00:00,39.93,40.03,39.75,39.91,121100.0,20.7187,20.7705,20.6253,20.7083,121100.0
2014-01-29 14:05:00,39.91,39.92,39.71,39.83,83900.0,20.7083,20.7135,20.6045,20.6668,83900.0
2014-01-29 14:10:00,39.82,39.86,39.77,39.84,59900.0,20.6616,20.6823,20.6356,20.672,59900.0
2014-01-29 14:15:00,39.85,39.87,39.66,39.72,111000.0,20.6771,20.6875,20.5786,20.6097,111000.0
2014-01-29 14:20:00,39.72,39.83,39.72,39.83,48000.0,20.6097,20.6668,20.6097,20.6668,48000.0
2014-01-29 14:25:00,39.82,39.95,39.81,39.93,49700.0,20.6616,20.729,20.6564,20.7187,49700.0
2014-01-29 14:30:00,39.92,40.01,39.88,40.0,58900.0,20.7135,20.7602,20.6927,20.755,58900.0
2014-01-29 14:35:00,40.0,40.02,39.95,39.97,61700.0,20.755,20.7654,20.729,20.7394,61700.0
2014-01-29 14:40:00,39.98,40.04,39.98,40.01,60700.0,20.7446,20.7757,20.7446,20.7602,60700.0
2014-01-29 14:45:00,40.01,40.03,39.93,39.95,46400.0,20.7602,20.7705,20.7187,20.729,46400.0
2014-01-29 14:50:00,39.95,39.95,39.85,39.87,76600.0,20.729,20.729,20.6771,20.6875,76600.0
2014-01-29 14:55:00,39.87,39.9,39.78,39.81,61600.0,20.6875,20.7031,20.6408,20.6564,61600.0
2014-01-29 15:00:00,39.8,39.81,39.74,39.8,67700.0,20.6512,20.6564,20.6201,20.6512,67700.0
2014-01-29 15:05:00,39.8,39.82,39.77,39.79,42700.0,20.6512,20.6616,20.6356,20.646,42700.0
2014-01-29 15:10:00,39.79,39.8,39.66,39.69,77300.0,20.646,20.6512,20.5786,20.5941,77300.0
2014-01-29 15:15:00,39.69,39.72,39.64,39.64,79500.0,20.5941,20.6097,20.5682,20.5682,79500.0
2014-01-29 15:20:00,39.64,39.74,39.62,39.73,86000.0,20.5682,20.6201,20.5578,20.6149,86000.0
2014-01-29 15:25:00,39.73,39.79,39.7,39.73,104600.0,20.6149,20.646,20.5993,20.6149,104600.0
2014-01-29 15:30:00,39.72,39.73,39.64,39.66,131200.0,20.6097,20.6149,20.5682,20.5786,131200.0
2014-01-29 15:35:00,39.67,39.74,39.65,39.72,76800.0,20.5838,20.6201,20.5734,20.6097,76800.0
2014-01-29 15:40:00,39.71,39.78,39.67,39.77,114200.0,20.6045,20.6408,20.5838,20.6356,114200.0
2014-01-29 15:45:00,39.77,39.85,39.77,39.79,193400.0,20.6356,20.6771,20.6356,20.646,193400.0
2014-01-29 15:50:00,39.79,39.8,39.72,39.8,166500.0,20.646,20.6512,20.6097,20.6512,166500.0
2014-01-29 15:55:00,39.8,39.8,39.7,39.71,334500.0,20.6512,20.6512,20.5993,20.6045,334500.0
2014-01-30 09:30:00,39.89,40.15,39.88,40.15,83000.0,20.6979,20.8328,20.6927,20.8328,83000.0
2014-01-30 09:35:00,40.11,40.12,40.01,40.07,32500.0,20.8121,20.8172,20.7602,20.7913,32500.0
2014-01-30 09:40:00,40.06,40.06,39.96,39.97,26000.0,20.7861,20.7861,20.7342,20.7394,26000.0
2014-01-30 09:45:00,39.98,40.08,39.98,40.06,16900.0,20.7446,20.7965,20.7446,20.7861,16900.0
2014-01-30 09:50:00,40.06,40.13,40.05,40.05,17100.0,20.7861,20.8224,20.7809,20.7809,17100.0
2014-01-30 09:55:00,40.05,40.1,40.04,40.07,18800.0,20.7809,20.8069,20.7757,20.7913,18800.0
2014-01-30 10:00:00,40.07,40.08,39.98,40.06,147000.0,20.7913,20.7965,20.7446,20.7861,147000.0
2014-01-30 10:05:00,40.06,40.1,39.97,39.99,31500.0,20.7861,20.8069,20.7394,20.7498,31500.0
2014-01-30 10:10:00,39.99,39.99,39.93,39.96,24200.0,20.7498,20.7498,20.7187,20.7342,24200.0
2014-01-30 10:15:00,39.95,39.95,39.86,39.86,37700.0,20.729,20.729,20.6823,20.6823,37700.0
2014-01-30 10:20:00,39.87,39.91,39.85,39.85,33100.0,20.6875,20.7083,20.6771,20.6771,33100.0
2014-01-30 10:25:00,39.85,39.93,39.84,39.84,37600.0,20.6771,20.7187,20.672,20.672,37600.0
2014-01-30 10:30:00,39.85,39.86,39.8,39.83,48700.0,20.6771,20.6823,20.6512,20.6668,48700.0
2014-01-30 10:35:00,39.83,39.88,39.82,39.88,32000.0,20.6668,20.6927,20.6616,20.6927,32000.0
2014-01-30 10:40:00,39.87,39.95,39.87,39.93,39800.0,20.6875,20.729,20.6875,20.7187,39800.0
2014-01-30 10:45:00,39.93,39.96,39.93,39.94,39600.0,20.7187,20.7342,20.7187,20.7238,39600.0
2014-01-30 10:50:00,39.94,39.96,39.93,39.93,26900.0,20.7238,20.7342,20.7187,20.7187,26900.0
2014-01-30 10:55:00,39.94,39.95,39.93,39.93,33000.0,20.7238,20.729,20.7187,20.7187,33000.0
2014-01-30 11:00:00,39.94,39.97,39.93,39.96,38300.0,20.7238,20.7394,20.7187,20.7342,38300.0
2014-01-30 11:05:00,39.96,39.98,39.93,39.95,37600.0,20.7342,20.7446,20.7187,20.729,37600.0
2014-01-30 11:10:00,39.95,39.97,39.93,39.94,35200.0,20.729,20.7394,20.7187,20.7238,35200.0
2014-01-30 11:15:00,39.93,40.0,39.93,39.99,34000.0,20.7187,20.755,20.7187,20.7498,34000.0
2014-01-30 11:20:00,40.0,40.06,39.99,40.02,33700.0,20.755,20.7861,20.7498,20.7654,33700.0
2014-01-30 11:25:00,40.02,40.04,40.01,40.03,26900.0,20.7654,20.7757,20.7602,20.7705,26900.0
2014-01-30 11:30:00,40.03,40.06,40.01,40.01,38000.0,20.7705,20.7861,20.7602,20.7602,38000.0
2014-01-30 11:35:00,40.01,40.01,39.95,39.96,52600.0,20.7602,20.7602,20.729,20.7342,52600.0
2014-01-30 11:40:00,39.95,40.05,39.95,40.03,48800.0,20.729,20.7809,20.729,20.7705,48800.0
2014-01-30 11:45:00,40.03,40.13,40.03,40.12,39200.0,20.7705,20.8224,20.7705,20.8172,39200.0
2014-01-30 11:50:00,40.12,40.2,40.12,40.19,40500.0,20.8172,20.8588,20.8172,20.8536,40500.0
2014-01-30 11:55:00,40.19,40.24,40.19,40.23,35000.0,20.8536,20.8795,20.8536,20.8743,35000.0
2014-01-30 12:00:00,40.23,40.25,40.23,40.24,28500.0,20.8743,20.8847,20.8743,20.8795,28500.0
2014-01-30 12:05:00,40.25,40.25,40.23,40.24,26500.0,20.8847,20.8847,20.8743,20.8795,26500.0
2014-01-30 12:10:00,40.25,40.25,40.21,40.22,19500.0,20.8847,20.8847,20.8639,20.8691,19500.0
2014-01-30 12:15:00,40.22,40.23,40.18,40.22,21800.0,20.8691,20.8743,20.8484,20.8691,21800.0
2014-01-30 12:20:00,40.22,40.23,40.19,40.22,20500.0,20.8691,20.8743,20.8536,20.8691,20500.0
2014-01-30 12:25:00,40.21,40.21,40.14,40.15,26000.0,20.8639,20.8639,20.8276,20.8328,26000.0
2014-01-30 12:30:00,40.16,40.21,40.16,40.19,23200.0,20.838,20.8639,20.838,20.8536,23200.0
2014-01-30 12:35:00,40.19,40.23,40.18,40.23,20200.0,20.8536,20.8743,20.8484,20.8743,20200.0
2014-01-30 12:40:00,40.23,40.25,40.23,40.24,20000.0,20.8743,20.8847,20.8743,20.8795,20000.0
2014-01-30 12:45:00,40.25,40.25,40.23,40.24,15600.0,20.8847,20.8847,20.8743,20.8795,15600.0
2014-01-30 12:50:00,40.25,40.27,40.23,40.27,31700.0,20.8847,20.8951,20.8743,20.8951,31700.0
2014-01-30 12:55:00,40.27,40.27,40.22,40.23,25200.0,20.8951,20.8951,20.8691,20.8743,25200.0
2014-01-30 13:00:00,40.22,40.22,40.16,40.16,13900.0,20.8691,20.8691,20.838,20.838,13900.0
2014-01-30 13:05:00,40.16,40.2,40.16,40.18,21600.0,20.838,20.8588,20.838,20.8484,21600.0
2014-01-30 13:10:00,40.18,40.18,40.13,40.14,13900.0,20.8484,20.8484,20.8224,20.8276,13900.0
2014-01-30 13:15:00,40.14,40.16,40.12,40.13,20200.0,20.8276,20.838,20.8172,20.8224,20200.0
2014-01-30 13:20:00,40.12,40.16,40.12,40.13,28700.0,20.8172,20.838,20.8172,20.8224,28700.0
2014-01-30 13:25:00,40.12,40.12,40.09,40.1,22800.0,20.8172,20.8172,20.8017,20.8069,22800.0
2014-01-30 13:30:00,40.1,40.11,40.05,40.05,22800.0,20.8069,20.8121,20.7809,20.7809,22800.0
2014-01-30 13:35:00,40.05,40.06,40.04,40.05,18700.0,20.7809,20.7861,20.7757,20.7809,18700.0
2014-01-30 13:40:00,40.05,40.12,40.05,40.12,18300.0,20.7809,20.8172,20.7809,20.8172,18300.0
2014-01-30 13:45:00,40.12,40.13,40.1,40.13,24400.0,20.8172,20.8224,20.8069,20.8224,24400.0
2014-01-30 13:50:00,40.13,40.16,40.11,40.11,19700.0,20.8224,20.838,20.8121,20.8121,19700.0
2014-01-30 13:55:00,40.11,40.14,40.09,40.13,12400.0,20.8121,20.8276,20.8017,20.8224,12400.0
2014-01-30 14:00:00,40.13,40.13,40.05,40.05,42800.0,20.8224,20.8224,20.7809,20.7809,42800.0
2014-01-30 14:05:00,40.06,40.07,40.01,40.02,27600.0,20.7861,20.7913,20.7602,20.7654,27600.0
2014-01-30 14:10:00,40.02,40.03,40.01,40.02,23700.0,20.7654,20.7705,20.7602,20.7654,23700.0
2014-01-30 14:15:00,40.02,40.02,39.98,40.02,28100.0,20.7654,20.7654,20.7446,20.7654,28100.0
2014-01-30 14:20:00,40.03,40.05,39.99,40.04,28400.0,20.7705,20.7809,20.7498,20.7757,28400.0
2014-01-30 14:25:00,40.03,40.11,40.03,40.11,21400.0,20.7705,20.8121,20.7705,20.8121,21400.0
2014-01-30 14:30:00,40.11,40.14,40.11,40.13,35800.0,20.8121,20.8276,20.8121,20.8224,35800.0
2014-01-30 14:35:00,40.12,40.14,40.1,40.11,26000.0,20.8172,20.8276,20.8069,20.8121,26000.0
2014-01-30 14:40:00,40.12,40.14,40.1,40.12,33300.0,20.8172,20.8276,20.8069,20.8172,33300.0
2014-01-30 14:45:00,40.11,40.13,40.09,40.09,24700.0,20.8121,20.8224,20.8017,20.8017,24700.0
2014-01-30 14:50:00,40.1,40.13,40.08,40.13,25200.0,20.8069,20.8224,20.7965,20.8224,25200.0
2014-01-30 14:55:00,40.12,40.14,40.09,40.14,36100.0,20.8172,20.8276,20.8017,20.8276,36100.0
2014-01-30 15:00:00,40.13,40.2,40.13,40.2,74500.0,20.8224,20.8588,20.8224,20.8588,74500.0
2014-01-30 15:05:00,40.2,40.21,40.16,40.16,36500.0,20.8588,20.8639,20.838,20.838,36500.0
2014-01-30 15:10:00,40.16,40.2,40.14,40.2,40800.0,20.838,20.8588,20.8276,20.8588,40800.0
2014-01-30 15:15:00,40.2,40.25,40.2,40.22,49800.0,20.8588,20.8847,20.8588,20.8691,49800.0
2014-01-30 15:20:00,40.22,40.25,40.22,40.24,39400.0,20.8691,20.8847,20.8691,20.8795,39400.0
2014-01-30 15:25:00,40.25,40.25,40.23,40.23,65000.0,20.8847,20.8847,20.8743,20.8743,65000.0
2014-01-30 15:30:00,40.23,40.24,40.18,40.18,69400.0,20.8743,20.8795,20.8484,20.8484,69400.0
2014-01-30 15:35:00,40.18,40.19,40.16,40.18,61400.0,20.8484,20.8536,20.838,20.8484,61400.0
2014-01-30 15:40:00,40.18,40.2,40.18,40.19,61600.0,20.8484,20.8588,20.8484,20.8536,61600.0
2014-01-30 15:45:00,40.19,40.2,39.98,39.99,503200.0,20.8536,20.8588,20.7446,20.7498,503200.0
2014-01-30 15:50:00,39.99,40.09,39.98,40.09,289200.0,20.7498,20.8017,20.7446,20.8017,289200.0
2014-01-30 15:55:00,40.09,40.16,40.08,40.14,628300.0,20.8017,20.838,20.7965,20.8276,628300.0
2014-01-31 09:30:00,39.94,39.94,39.64,39.74,67900.0,20.7238,20.7238,20.5682,20.6201,67900.0
2014-01-31 09:35:00,39.74,39.87,39.74,39.82,25300.0,20.6201,20.6875,20.6201,20.6616,25300.0
2014-01-31 09:40:00,39.81,40.0,39.74,39.95,23500.0,20.6564,20.755,20.6201,20.729,23500.0
2014-01-31 09:45:00,39.94,40.07,39.84,40.04,63400.0,20.7238,20.7913,20.672,20.7757,63400.0
2014-01-31 09:50:00,40.04,40.07,39.97,39.99,29500.0,20.7757,20.7913,20.7394,20.7498,29500.0
2014-01-31 09:55:00,39.99,39.99,39.87,39.93,36300.0,20.7498,20.7498,20.6875,20.7187,36300.0
2014-01-31 10:00:00,39.93,40.06,39.91,40.03,29700.0,20.7187,20.7861,20.7083,20.7705,29700.0
2014-01-31 10:05:00,40.01,40.11,40.0,40.05,26700.0,20.7602,20.8121,20.755,20.7809,26700.0
2014-01-31 10:10:00,40.05,40.09,40.01,40.07,19200.0,20.7809,20.8017,20.7602,20.7913,19200.0
2014-01-31 10:15:00,40.08,40.08,40.01,40.05,27000.0,20.7965,20.7965,20.7602,20.7809,27000.0
2014-01-31 10:20:00,40.05,40.1,40.03,40.09,105400.0,20.7809,20.8069,20.7705,20.8017,105400.0
2014-01-31 10:25:00,40.09,40.15,40.05,40.05,59600.0,20.8017,20.8328,20.7809,20.7809,59600.0
2014-01-31 10:30:00,40.06,40.17,40.02,40.1,85000.0,20.7861,20.8432,20.7654,20.8069,85000.0
2014-01-31 10:35:00,40.09,40.24,40.09,40.2,59000.0,20.8017,20.8795,20.8017,20.8588,59000.0
2014-01-31 10:40:00,40.2,40.27,40.19,40.23,54900.0,20.8588,20.8951,20.8536,20.8743,54900.0
2014-01-31 10:45:00,40.23,40.37,40.23,40.37,60900.0,20.8743,20.947,20.8743,20.947,60900.0
2014-01-31 10:50:00,40.37,40.48,40.37,40.44,199500.0,20.947,21.004,20.947,20.9833,199500.0
2014-01-31 10:55:00,40.44,40.46,40.34,40.36,61400.0,20.9833,20.9937,20.9314,20.9418,61400.0
2014-01-31 11:00:00,40.36,40.44,40.33,40.43,66700.0,20.9418,20.9833,20.9262,20.9781,66700.0
2014-01-31 11:05:00,40.44,40.53,40.4,40.51,45300.0,20.9833,21.03,20.9625,21.0196,45300.0
2014-01-31 11:10:00,40.52,40.52,40.46,40.49,157300.0,21.0248,21.0248,20.9937,21.0092,157300.0
2014-01-31 11:15:00,40.49,40.62,40.49,40.61,146300.0,21.0092,21.0767,21.0092,21.0715,146300.0
2014-01-31 11:20:00,40.61,40.63,40.57,40.62,66500.0,21.0715,21.0819,21.0507,21.0767,66500.0
2014-01-31 11:25:00,40.61,40.63,40.58,40.63,69400.0,21.0715,21.0819,21.0559,21.0819,69400.0
2014-01-31 11:30:00,40.64,40.65,40.62,40.64,52100.0,21.0871,21.0922,21.0767,21.0871,52100.0
2014-01-31 11:35:00,40.65,40.66,40.58,40.66,69500.0,21.0922,21.0974,21.0559,21.0974,69500.0
2014-01-31 11:40:00,40.66,40.77,40.65,40.75,122700.0,21.0974,21.1545,21.0922,21.1441,122700.0
2014-01-31 11:45:00,40.76,40.8,40.75,40.78,61300.0,21.1493,21.1701,21.1441,21.1597,61300.0
2014-01-31 11:50:00,40.77,40.8,40.75,40.76,67200.0,21.1545,21.1701,21.1441,21.1493,67200.0
2014-01-31 11:55:00,40.76,40.81,40.74,40.81,349900.0,21.1493,21.1753,21.1389,21.1753,349900.0
2014-01-31 12:00:00,40.8,40.8,40.77,40.77,68900.0,21.1701,21.1701,21.1545,21.1545,68900.0
2014-01-31 12:05:00,40.77,40.82,40.75,40.8,83900.0,21.1545,21.1805,21.1441,21.1701,83900.0
2014-01-31 12:10:00,40.8,40.82,40.78,40.79,57600.0,21.1701,21.1805,21.1597,21.1649,57600.0
2014-01-31 12:15:00,40.79,40.79,40.67,40.68,68100.0,21.1649,21.1649,21.1026,21.1078,68100.0
2014-01-31 12:20:00,40.68,40.68,40.58,40.58,57200.0,21.1078,21.1078,21.0559,21.0559,57200.0
2014-01-31 12:25:00,40.57,40.59,40.56,40.58,37800.0,21.0507,21.0611,21.0455,21.0559,37800.0
2014-01-31 12:30:00,40.58,40.59,40.48,40.52,91500.0,21.0559,21.0611,21.004,21.0248,91500.0
2014-01-31 12:35:00,40.52,40.53,40.48,40.51,37900.0,21.0248,21.03,21.004,21.0196,37900.0
2014-01-31 12:40:00,40.51,40.54,40.49,40.54,40600.0,21.0196,21.0352,21.0092,21.0352,40600.0
2014-01-31 12:45:00,40.54,40.64,40.54,40.64,45300.0,21.0352,21.0871,21.0352,21.0871,45300.0
2014-01-31 12:50:00,40.64,40.64,40.57,40.58,43800.0,21.0871,21.0871,21.0507,21.0559,43800.0
2014-01-31 12:55:00,40.58,40.59,40.56,40.59,44300.0,21.0559,21.0611,21.0455,21.0611,44300.0
2014-01-31 13:00:00,40.58,40.64,40.58,40.59,41400.0,21.0559,21.0871,21.0559,21.0611,41400.0
2014-01-31 13:05:00,40.59,40.59,40.52,40.55,45400.0,21.0611,21.0611,21.0248,21.0404,45400.0
2014-01-31 13:10:00,40.56,40.56,40.52,40.56,44800.0,21.0455,21.0455,21.0248,21.0455,44800.0
2014-01-31 13:15:00,40.56,40.61,40.55,40.55,48200.0,21.0455,21.0715,21.0404,21.0404,48200.0
2014-01-31 13:20:00,40.55,40.6,40.54,40.59,19200.0,21.0404,21.0663,21.0352,21.0611,19200.0
2014-01-31 13:25:00,40.59,40.59,40.57,40.57,13400.0,21.0611,21.0611,21.0507,21.0507,13400.0
2014-01-31 13:30:00,40.58,40.64,40.58,40.58,35500.0,21.0559,21.0871,21.0559,21.0559,35500.0
2014-01-31 13:35:00,40.58,40.61,40.56,40.59,27600.0,21.0559,21.0715,21.0455,21.0611,27600.0
2014-01-31 13:40:00,40.59,40.64,40.59,40.59,36800.0,21.0611,21.0871,21.0611,21.0611,36800.0
2014-01-31 13:45:00,40.58,40.66,40.58,40.64,21300.0,21.0559,21.0974,21.0559,21.0871,21300.0
2014-01-31 13:50:00,40.64,40.72,40.64,40.67,47400.0,21.0871,21.1286,21.0871,21.1026,47400.0
2014-01-31 13:55:00,40.67,40.68,40.62,40.66,31400.0,21.1026,21.1078,21.0767,21.0974,31400.0
2014-01-31 14:00:00,40.66,40.77,40.66,40.74,45900.0,21.0974,21.1545,21.0974,21.1389,45900.0
2014-01-31 14:05:00,40.74,40.8,40.72,40.79,77200.0,21.1389,21.1701,21.1286,21.1649,77200.0
2014-01-31 14:10:00,40.79,40.88,40.76,40.86,103400.0,21.1649,21.2116,21.1493,21.2012,103400.0
2014-01-31 14:15:00,40.86,40.88,40.81,40.85,70400.0,21.2012,21.2116,21.1753,21.196,70400.0
2014-01-31 14:20:00,40.85,40.89,40.82,40.88,57400.0,21.196,21.2168,21.1805,21.2116,57400.0
2014-01-31 14:25:00,40.89,40.89,40.83,40.87,69400.0,21.2168,21.2168,21.1856,21.2064,69400.0
2014-01-31 14:30:00,40.87,40.87,40.82,40.84,69400.0,21.2064,21.2064,21.1805,21.1908,69400.0
2014-01-31 14:35:00,40.84,40.89,40.83,40.86,68900.0,21.1908,21.2168,21.1856,21.2012,68900.0
2014-01-31 14:40:00,40.87,40.88,40.84,40.84,48500.0,21.2064,21.2116,21.1908,21.1908,48500.0
2014-01-31 14:45:00,40.84,40.85,40.82,40.82,19300.0,21.1908,21.196,21.1805,21.1805,19300.0
2014-01-31 14:50:00,40.82,40.83,40.75,40.76,88100.0,21.1805,21.1856,21.1441,21.1493,88100.0
2014-01-31 14:55:00,40.76,40.77,40.72,40.72,17100.0,21.1493,21.1545,21.1286,21.1286,17100.0
2014-01-31 15:00:00,40.72,40.73,40.68,40.72,54300.0,21.1286,21.1338,21.1078,21.1286,54300.0
2014-01-31 15:05:00,40.71,40.72,40.65,40.65,60700.0,21.1234,21.1286,21.0922,21.0922,60700.0
2014-01-31 15:10:00,40.66,40.69,40.63,40.69,55700.0,21.0974,21.113,21.0819,21.113,55700.0
2014-01-31 15:15:00,40.69,40.69,40.59,40.59,61600.0,21.113,21.113,21.0611,21.0611,61600.0
2014-01-31 15:20:00,40.59,40.61,40.53,40.61,68600.0,21.0611,21.0715,21.03,21.0715,68600.0
2014-01-31 15:25:00,40.61,40.62,40.55,40.61,58100.0,21.0715,21.0767,21.0404,21.0715,58100.0
2014-01-31 15:30:00,40.6,40.64,40.59,40.61,71000.0,21.0663,21.0871,21.0611,21.0715,71000.0
2014-01-31 15:35:00,40.62,40.62,40.58,40.59,83200.0,21.0767,21.0767,21.0559,21.0611,83200.0
2014-01-31 15:40:00,40.59,40.61,40.56,40.56,97700.0,21.0611,21.0715,21.0455,21.0455,97700.0
2014-01-31 15:45:00,40.56,40.56,40.43,40.54,314500.0,21.0455,21.0455,20.9781,21.0352,314500.0
2014-01-31 15:50:00,40.54,40.55,40.49,40.52,221100.0,21.0352,21.0404,21.0092,21.0248,221100.0
2014-01-31 15:55:00,40.52,40.57,40.45,40.49,318500.0,21.0248,21.0507,20.9885,21.0092,318500.0
2014-02-03 09:30:00,40.49,40.76,40.42,40.54,133500.0,21.0092,21.1493,20.9729,21.0352,133500.0
2014-02-03 09:35:00,40.54,40.76,40.53,40.6,60700.0,21.0352,21.1493,21.03,21.0663,60700.0
2014-02-03 09:40:00,40.6,40.64,40.51,40.52,49800.0,21.0663,21.0871,21.0196,21.0248,49800.0
2014-02-03 09:45:00,40.53,40.56,40.41,40.43,44900.0,21.03,21.0455,20.9677,20.9781,44900.0
2014-02-03 09:50:00,40.43,40.51,40.41,40.46,42400.0,20.9781,21.0196,20.9677,20.9937,42400.0
2014-02-03 09:55:00,40.45,40.45,40.35,40.35,39200.0,20.9885,20.9885,20.9366,20.9366,39200.0
2014-02-03 10:00:00,40.36,40.36,40.1,40.15,108400.0,20.9418,20.9418,20.8069,20.8328,108400.0
2014-02-03 10:05:00,40.16,40.27,40.15,40.23,38300.0,20.838,20.8951,20.8328,20.8743,38300.0
2014-02-03 10:10:00,40.22,40.24,40.0,40.01,72700.0,20.8691,20.8795,20.755,20.7602,72700.0
2014-02-03 10:15:00,40.02,40.05,39.9,39.92,73100.0,20.7654,20.7809,20.7031,20.7135,73100.0
2014-02-03 10:20:00,39.92,40.0,39.91,39.95,57200.0,20.7135,20.755,20.7083,20.729,57200.0
2014-02-03 10:25:00,39.94,40.02,39.91,40.02,44900.0,20.7238,20.7654,20.7083,20.7654,44900.0
2014-02-03 10:30:00,40.01,40.03,39.97,40.02,43900.0,20.7602,20.7705,20.7394,20.7654,43900.0
2014-02-03 10:35:00,40.03,40.11,40.0,40.1,47400.0,20.7705,20.8121,20.755,20.8069,47400.0
2014-02-03 10:40:00,40.09,40.11,40.07,40.07,40500.0,20.8017,20.8121,20.7913,20.7913,40500.0
2014-02-03 10:45:00,40.08,40.11,40.06,40.06,64000.0,20.7965,20.8121,20.7861,20.7861,64000.0
2014-02-03 10:50:00,40.05,40.09,40.01,40.02,67900.0,20.7809,20.8017,20.7602,20.7654,67900.0
2014-02-03 10:55:00,40.01,40.05,40.0,40.01,52800.0,20.7602,20.7809,20.755,20.7602,52800.0
2014-02-03 11:00:00,40.02,40.07,40.0,40.01,53800.0,20.7654,20.7913,20.755,20.7602,53800.0
2014-02-03 11:05:00,40.0,40.01,39.9,39.9,79100.0,20.755,20.7602,20.7031,20.7031,79100.0
2014-02-03 11:10:00,39.91,39.94,39.87,39.88,46500.0,20.7083,20.7238,20.6875,20.6927,46500.0
2014-02-03 11:15:00,39.89,39.94,39.86,39.91,70300.0,20.6979,20.7238,20.6823,20.7083,70300.0
2014-02-03 11:20:00,39.91,39.96,39.9,39.93,46800.0,20.7083,20.7342,20.7031,20.7187,46800.0
2014-02-03 11:25:00,39.92,39.94,39.86,39.89,52700.0,20.7135,20.7238,20.6823,20.6979,52700.0
2014-02-03 11:30:00,39.89,39.97,39.88,39.93,47000.0,20.6979,20.7394,20.6927,20.7187,47000.0
2014-02-03 11:35:00,39.92,39.92,39.76,39.77,84500.0,20.7135,20.7135,20.6304,20.6356,84500.0
2014-02-03 11:40:00,39.78,39.89,39.78,39.86,43100.0,20.6408,20.6979,20.6408,20.6823,43100.0
2014-02-03 11:45:00,39.85,39.88,39.77,39.83,51000.0,20.6771,20.6927,20.6356,20.6668,51000.0
2014-02-03 11:50:00,39.83,39.86,39.8,39.84,37800.0,20.6668,20.6823,20.6512,20.672,37800.0
2014-02-03 11:55:00,39.84,39.84,39.75,39.77,42500.0,20.672,20.672,20.6253,20.6356,42500.0
2014-02-03 12:00:00,39.77,39.78,39.66,39.66,46500.0,20.6356,20.6408,20.5786,20.5786,46500.0
2014-02-03 12:05:00,39.68,39.77,39.66,39.77,41100.0,20.5889,20.6356,20.5786,20.6356,41100.0
2014-02-03 12:10:00,39.78,39.78,39.73,39.78,69400.0,20.6408,20.6408,20.6149,20.6408,69400.0
2014-02-03 12:15:00,39.79,39.79,39.71,39.75,40700.0,20.646,20.646,20.6045,20.6253,40700.0
2014-02-03 12:20:00,39.74,39.74,39.66,39.72,68100.0,20.6201,20.6201,20.5786,20.6097,68100.0
2014-02-03 12:25:00,39.72,39.79,39.72,39.79,40200.0,20.6097,20.646,20.6097,20.646,40200.0
2014-02-03 12:30:00,39.79,39.84,39.77,39.83,32700.0,20.646,20.672,20.6356,20.6668,32700.0
2014-02-03 12:35:00,39.82,39.82,39.71,39.73,47100.0,20.6616,20.6616,20.6045,20.6149,47100.0
2014-02-03 12:40:00,39.72,39.8,39.71,39.78,28900.0,20.6097,20.6512,20.6045,20.6408,28900.0
2014-02-03 12:45:00,39.78,39.78,39.7,39.73,45300.0,20.6408,20.6408,20.5993,20.6149,45300.0
2014-02-03 12:50:00,39.72,39.76,39.71,39.74,26300.0,20.6097,20.6304,20.6045,20.6201,26300.0
2014-02-03 12:55:00,39.73,39.74,39.66,39.66,34400.0,20.6149,20.6201,20.5786,20.5786,34400.0
2014-02-03 13:00:00,39.66,39.67,39.59,39.6,40900.0,20.5786,20.5838,20.5422,20.5474,40900.0
2014-02-03 13:05:00,39.6,39.64,39.59,39.61,41200.0,20.5474,20.5682,20.5422,20.5526,41200.0
2014-02-03 13:10:00,39.61,39.69,39.61,39.66,28700.0,20.5526,20.5941,20.5526,20.5786,28700.0
2014-02-03 13:15:00,39.65,39.69,39.61,39.61,29600.0,20.5734,20.5941,20.5526,20.5526,29600.0
2014-02-03 13:20:00,39.62,39.66,39.61,39.64,41700.0,20.5578,20.5786,20.5526,20.5682,41700.0
2014-02-03 13:25:00,39.63,39.63,39.55,39.58,35700.0,20.563,20.563,20.5215,20.5371,35700.0
2014-02-03 13:30:00,39.59,39.65,39.57,39.65,45100.0,20.5422,20.5734,20.5319,20.5734,45100.0
2014-02-03 13:35:00,39.64,39.67,39.61,39.62,43800.0,20.5682,20.5838,20.5526,20.5578,43800.0
2014-02-03 13:40:00,39.61,39.64,39.56,39.59,63000.0,20.5526,20.5682,20.5267,20.5422,63000.0
2014-02-03 13:45:00,39.58,39.58,39.48,39.49,90500.0,20.5371,20.5371,20.4852,20.4904,90500.0
2014-02-03 13:50:00,39.48,39.51,39.45,39.45,78700.0,20.4852,20.5007,20.4696,20.4696,78700.0
2014-02-03 13:55:00,39.45,39.51,39.44,39.49,85300.0,20.4696,20.5007,20.4644,20.4904,85300.0
2014-02-03 14:00:00,39.49,39.51,39.45,39.5,50200.0,20.4904,20.5007,20.4696,20.4955,50200.0
2014-02-03 14:05:00,39.51,39.59,39.48,39.54,55000.0,20.5007,20.5422,20.4852,20.5163,55000.0
2014-02-03 14:10:00,39.53,39.58,39.52,39.57,30100.0,20.5111,20.5371,20.5059,20.5319,30100.0
2014-02-03 14:15:00,39.57,39.61,39.55,39.61,35500.0,20.5319,20.5526,20.5215,20.5526,35500.0
2014-02-03 14:20:00,39.6,39.64,39.56,39.64,54100.0,20.5474,20.5682,20.5267,20.5682,54100.0
2014-02-03 14:25:00,39.64,39.66,39.57,39.63,371000.0,20.5682,20.5786,20.5319,20.563,371000.0
2014-02-03 14:30:00,39.62,39.62,39.52,39.52,166100.0,20.5578,20.5578,20.5059,20.5059,166100.0
2014-02-03 14:35:00,39.53,39.55,39.48,39.51,31500.0,20.5111,20.5215,20.4852,20.5007,31500.0
2014-02-03 14:40:00,39.51,39.54,39.47,39.48,42500.0,20.5007,20.5163,20.48,20.4852,42500.0
2014-02-03 14:45:00,39.48,39.51,39.45,39.48,71800.0,20.4852,20.5007,20.4696,20.4852,71800.0
2014-02-03 14:50:00,39.49,39.5,39.44,39.44,61700.0,20.4904,20.4955,20.4644,20.4644,61700.0
2014-02-03 14:55:00,39.44,39.48,39.41,39.43,41500.0,20.4644,20.4852,20.4488,20.4592,41500.0
2014-02-03 15:00:00,39.42,39.5,39.41,39.47,43300.0,20.454,20.4955,20.4488,20.48,43300.0
2014-02-03 15:05:00,39.47,39.52,39.47,39.51,66300.0,20.48,20.5059,20.48,20.5007,66300.0
2014-02-03 15:10:00,39.51,39.52,39.42,39.51,81200.0,20.5007,20.5059,20.454,20.5007,81200.0
2014-02-03 15:15:00,39.52,39.55,39.48,39.48,97500.0,20.5059,20.5215,20.4852,20.4852,97500.0
2014-02-03 15:20:00,39.48,39.48,39.41,39.41,157400.0,20.4852,20.4852,20.4488,20.4488,157400.0
2014-02-03 15:25:00,39.41,39.45,39.41,39.44,81300.0,20.4488,20.4696,20.4488,20.4644,81300.0
2014-02-03 15:30:00,39.44,39.46,39.4,39.42,183200.0,20.4644,20.4748,20.4437,20.454,183200.0
2014-02-03 15:35:00,39.42,39.45,39.4,39.44,187700.0,20.454,20.4696,20.4437,20.4644,187700.0
2014-02-03 15:40:00,39.44,39.46,39.36,39.37,140300.0,20.4644,20.4748,20.4229,20.4281,140300.0
2014-02-03 15:45:00,39.37,39.38,39.29,39.3,248500.0,20.4281,20.4333,20.3866,20.3918,248500.0
2014-02-03 15:50:00,39.31,39.37,39.29,39.37,231900.0,20.397,20.4281,20.3866,20.4281,231900.0
2014-02-03 15:55:00,39.37,39.4,39.29,39.33,568100.0,20.4281,20.4437,20.3866,20.4073,568100.0
2014-02-04 09:30:00,39.48,39.51,39.37,39.37,53700.0,20.4852,20.5007,20.4281,20.4281,53700.0
2014-02-04 09:35:00,39.4,39.57,39.38,39.47,44700.0,20.4437,20.5319,20.4333,20.48,44700.0
2014-02-04 09:40:00,39.48,39.5,39.39,39.39,67000.0,20.4852,20.4955,20.4385,20.4385,67000.0
2014-02-04 09:45:00,39.4,39.46,39.37,39.4,32400.0,20.4437,20.4748,20.4281,20.4437,32400.0
2014-02-04 09:50:00,39.39,39.46,39.34,39.41,65900.0,20.4385,20.4748,20.4125,20.4488,65900.0
2014-02-04 09:55:00,39.41,39.5,39.39,39.49,107100.0,20.4488,20.4955,20.4385,20.4904,107100.0
2014-02-04 10:00:00,39.5,39.54,39.43,39.44,87000.0,20.4955,20.5163,20.4592,20.4644,87000.0
2014-02-04 10:05:00,39.43,39.49,39.41,39.41,65600.0,20.4592,20.4904,20.4488,20.4488,65600.0
2014-02-04 10:10:00,39.42,39.56,39.42,39.55,78900.0,20.454,20.5267,20.454,20.5215,78900.0
2014-02-04 10:15:00,39.58,39.65,39.55,39.6,418500.0,20.5371,20.5734,20.5215,20.5474,418500.0
2014-02-04 10:20:00,39.6,39.61,39.52,39.58,213400.0,20.5474,20.5526,20.5059,20.5371,213400.0
2014-02-04 10:25:00,39.58,39.59,39.57,39.58,47200.0,20.5371,20.5422,20.5319,20.5371,47200.0
2014-02-04 10:30:00,39.57,39.75,39.57,39.75,65100.0,20.5319,20.6253,20.5319,20.6253,65100.0
2014-02-04 10:35:00,39.75,39.79,39.7,39.75,37400.0,20.6253,20.646,20.5993,20.6253,37400.0
2014-02-04 10:40:00,39.75,39.75,39.64,39.64,37700.0,20.6253,20.6253,20.5682,20.5682,37700.0
2014-02-04 10:45:00,39.64,39.64,39.5,39.54,35400.0,20.5682,20.5682,20.4955,20.5163,35400.0
2014-02-04 10:50:00,39.54,39.55,39.47,39.5,38000.0,20.5163,20.5215,20.48,20.4955,38000.0
2014-02-04 10:55:00,39.5,39.57,39.49,39.5,35200.0,20.4955,20.5319,20.4904,20.4955,35200.0
2014-02-04 11:00:00,39.51,39.65,39.49,39.59,58800.0,20.5007,20.5734,20.4904,20.5422,58800.0
2014-02-04 11:05:00,39.59,39.62,39.56,39.57,54000.0,20.5422,20.5578,20.5267,20.5319,54000.0
2014-02-04 11:10:00,39.57,39.6,39.54,39.59,29900.0,20.5319,20.5474,20.5163,20.5422,29900.0
2014-02-04 11:15:00,39.59,39.62,39.57,39.58,36400.0,20.5422,20.5578,20.5319,20.5371,36400.0
2014-02-04 11:20:00,39.57,39.62,39.54,39.62,21800.0,20.5319,20.5578,20.5163,20.5578,21800.0
2014-02-04 11:25:00,39.63,39.64,39.55,39.58,38000.0,20.563,20.5682,20.5215,20.5371,38000.0
2014-02-04 11:30:00,39.59,39.64,39.56,39.56,61300.0,20.5422,20.5682,20.5267,20.5267,61300.0
2014-02-04 11:35:00,39.56,39.64,39.55,39.61,40800.0,20.5267,20.5682,20.5215,20.5526,40800.0
2014-02-04 11:40:00,39.61,39.64,39.59,39.59,103300.0,20.5526,20.5682,20.5422,20.5422,103300.0
2014-02-04 11:45:00,39.59,39.64,39.53,39.63,31800.0,20.5422,20.5682,20.5111,20.563,31800.0
2014-02-04 11:50:00,39.63,39.65,39.59,39.64,39700.0,20.563,20.5734,20.5422,20.5682,39700.0
2014-02-04 11:55:00,39.64,39.68,39.62,39.68,26000.0,20.5682,20.5889,20.5578,20.5889,26000.0
2014-02-04 12:00:00,39.68,39.75,39.67,39.75,59500.0,20.5889,20.6253,20.5838,20.6253,59500.0
2014-02-04 12:05:00,39.73,39.74,39.66,39.71,52300.0,20.6149,20.6201,20.5786,20.6045,52300.0
2014-02-04 12:10:00,39.71,39.71,39.64,39.66,52500.0,20.6045,20.6045,20.5682,20.5786,52500.0
2014-02-04 12:15:00,39.66,39.68,39.59,39.59,99100.0,20.5786,20.5889,20.5422,20.5422,99100.0
2014-02-04 12:20:00,39.59,39.61,39.57,39.6,31200.0,20.5422,20.5526,20.5319,20.5474,31200.0
2014-02-04 12:25:00,39.59,39.61,39.57,39.57,22200.0,20.5422,20.5526,20.5319,20.5319,22200.0
2014-02-04 12:30:00,39.57,39.6,39.57,39.59,25300.0,20.5319,20.5474,20.5319,20.5422,25300.0
2014-02-04 12:35:00,39.59,39.6,39.59,39.59,17600.0,20.5422,20.5474,20.5422,20.5422,17600.0
2014-02-04 12:40:00,39.59,39.6,39.59,39.59,28200.0,20.5422,20.5474,20.5422,20.5422,28200.0
2014-02-04 12:45:00,39.59,39.6,39.56,39.57,69500.0,20.5422,20.5474,20.5267,20.5319,69500.0
2014-02-04 12:50:00,39.57,39.59,39.54,39.55,245900.0,20.5319,20.5422,20.5163,20.5215,245900.0
2014-02-04 12:55:00,39.56,39.67,39.55,39.67,35100.0,20.5267,20.5838,20.5215,20.5838,35100.0
2014-02-04 13:00:00,39.67,39.67,39.64,39.64,55600.0,20.5838,20.5838,20.5682,20.5682,55600.0
2014-02-04 13:05:00,39.64,39.65,39.63,39.64,85900.0,20.5682,20.5734,20.563,20.5682,85900.0
2014-02-04 13:10:00,39.63,39.65,39.6,39.61,67300.0,20.563,20.5734,20.5474,20.5526,67300.0
2014-02-04 13:15:00,39.6,39.62,39.59,39.59,62200.0,20.5474,20.5578,20.5422,20.5422,62200.0
2014-02-04 13:20:00,39.6,39.6,39.56,39.58,30700.0,20.5474,20.5474,20.5267,20.5371,30700.0
2014-02-04 13:25:00,39.58,39.62,39.56,39.61,23400.0,20.5371,20.5578,20.5267,20.5526,23400.0
2014-02-04 13:30:00,39.61,39.69,39.61,39.66,46400.0,20.5526,20.5941,20.5526,20.5786,46400.0
2014-02-04 13:35:00,39.66,39.69,39.6,39.64,64100.0,20.5786,20.5941,20.5474,20.5682,64100.0
2014-02-04 13:40:00,39.64,39.74,39.63,39.7,20500.0,20.5682,20.6201,20.563,20.5993,20500.0
2014-02-04 13:45:00,39.7,39.72,39.68,39.71,19800.0,20.5993,20.6097,20.5889,20.6045,19800.0
2014-02-04 13:50:00,39.71,39.75,39.65,39.65,45400.0,20.6045,20.6253,20.5734,20.5734,45400.0
2014-02-04 13:55:00,39.65,39.66,39.58,39.6,43900.0,20.5734,20.5786,20.5371,20.5474,43900.0
2014-02-04 14:00:00,39.59,39.63,39.56,39.62,32800.0,20.5422,20.563,20.5267,20.5578,32800.0
2014-02-04 14:05:00,39.62,39.65,39.59,39.64,34600.0,20.5578,20.5734,20.5422,20.5682,34600.0
2014-02-04 14:10:00,39.63,39.67,39.63,39.66,42200.0,20.563,20.5838,20.563,20.5786,42200.0
2014-02-04 14:15:00,39.65,39.65,39.6,39.61,74600.0,20.5734,20.5734,20.5474,20.5526,74600.0
2014-02-04 14:20:00,39.62,39.69,39.6,39.66,38700.0,20.5578,20.5941,20.5474,20.5786,38700.0
2014-02-04 14:25:00,39.68,39.71,39.68,39.69,26200.0,20.5889,20.6045,20.5889,20.5941,26200.0
2014-02-04 14:30:00,39.7,39.76,39.69,39.73,30200.0,20.5993,20.6304,20.5941,20.6149,30200.0
2014-02-04 14:35:00,39.74,39.81,39.73,39.79,44900.0,20.6201,20.6564,20.6149,20.646,44900.0
2014-02-04 14:40:00,39.79,39.93,39.79,39.9,117300.0,20.646,20.7187,20.646,20.7031,117300.0
2014-02-04 14:45:00,39.9,39.91,39.87,39.9,55700.0,20.7031,20.7083,20.6875,20.7031,55700.0
2014-02-04 14:50:00,39.89,39.94,39.88,39.9,60300.0,20.6979,20.7238,20.6927,20.7031,60300.0
2014-02-04 14:55:00,39.9,39.94,39.88,39.94,39000.0,20.7031,20.7238,20.6927,20.7238,39000.0
2014-02-04 15:00:00,39.93,39.99,39.93,39.97,196700.0,20.7187,20.7498,20.7187,20.7394,196700.0
2014-02-04 15:05:00,39.97,39.99,39.95,39.95,118500.0,20.7394,20.7498,20.729,20.729,118500.0
2014-02-04 15:10:00,39.96,39.96,39.9,39.92,70600.0,20.7342,20.7342,20.7031,20.7135,70600.0
2014-02-04 15:15:00,39.92,39.95,39.89,39.95,77600.0,20.7135,20.729,20.6979,20.729,77600.0
2014-02-04 15:20:00,39.95,39.99,39.9,39.91,149400.0,20.729,20.7498,20.7031,20.7083,149400.0
2014-02-04 15:25:00,39.92,39.92,39.79,39.8,81100.0,20.7135,20.7135,20.646,20.6512,81100.0
2014-02-04 15:30:00,39.79,39.88,39.76,39.85,123500.0,20.646,20.6927,20.6304,20.6771,123500.0
2014-02-04 15:35:00,39.85,39.94,39.83,39.91,115100.0,20.6771,20.7238,20.6668,20.7083,115100.0
2014-02-04 15:40:00,39.93,39.99,39.89,39.94,127900.0,20.7187,20.7498,20.6979,20.7238,127900.0
2014-02-04 15:45:00,39.94,40.0,39.93,39.93,249100.0,20.7238,20.755,20.7187,20.7187,249100.0
2014-02-04 15:50:00,39.93,39.97,39.92,39.95,192100.0,20.7187,20.7394,20.7135,20.729,192100.0
2014-02-04 15:55:00,39.96,39.97,39.9,39.9,245700.0,20.7342,20.7394,20.7031,20.7031,245700.0
2014-02-05 09:30:00,40.0,40.41,39.63,40.38,420700.0,20.755,20.9677,20.563,20.9522,420700.0
2014-02-05 09:35:00,40.39,40.4,39.96,40.05,350300.0,20.9573,20.9625,20.7342,20.7809,350300.0
2014-02-05 09:40:00,40.05,40.2,40.0,40.19,287500.0,20.7809,20.8588,20.755,20.8536,287500.0
2014-02-05 09:45:00,40.17,40.21,40.08,40.16,147400.0,20.8432,20.8639,20.7965,20.838,147400.0
2014-02-05 09:50:00,40.16,40.2,40.08,40.14,182700.0,20.838,20.8588,20.7965,20.8276,182700.0
2014-02-05 09:55:00,40.14,40.15,39.86,39.87,422500.0,20.8276,20.8328,20.6823,20.6875,422500.0
2014-02-05 10:00:00,39.86,40.03,39.84,39.98,311300.0,20.6823,20.7705,20.672,20.7446,311300.0
2014-02-05 10:05:00,39.99,40.06,39.96,40.0,160000.0,20.7498,20.7861,20.7342,20.755,160000.0
2014-02-05 10:10:00,39.99,40.02,39.7,39.7,245100.0,20.7498,20.7654,20.5993,20.5993,245100.0
2014-02-05 10:15:00,39.71,39.75,39.51,39.59,235800.0,20.6045,20.6253,20.5007,20.5422,235800.0
2014-02-05 10:20:00,39.59,39.64,39.49,39.5,142400.0,20.5422,20.5682,20.4904,20.4955,142400.0
2014-02-05 10:25:00,39.51,39.65,39.51,39.62,133800.0,20.5007,20.5734,20.5007,20.5578,133800.0
2014-02-05 10:30:00,39.62,39.64,39.57,39.59,124600.0,20.5578,20.5682,20.5319,20.5422,124600.0
2014-02-05 10:35:00,39.59,39.68,39.59,39.63,88200.0,20.5422,20.5889,20.5422,20.563,88200.0
2014-02-05 10:40:00,39.63,39.74,39.63,39.74,96000.0,20.563,20.6201,20.563,20.6201,96000.0
2014-02-05 10:45:00,39.74,39.79,39.71,39.78,153300.0,20.6201,20.646,20.6045,20.6408,153300.0
2014-02-05 10:50:00,39.78,39.84,39.73,39.83,140600.0,20.6408,20.672,20.6149,20.6668,140600.0
2014-02-05 10:55:00,39.83,39.91,39.81,39.83,114900.0,20.6668,20.7083,20.6564,20.6668,114900.0
2014-02-05 11:00:00,39.82,39.83,39.7,39.7,75700.0,20.6616,20.6668,20.5993,20.5993,75700.0
2014-02-05 11:05:00,39.69,39.7,39.58,39.59,162800.0,20.5941,20.5993,20.5371,20.5422,162800.0
2014-02-05 11:10:00,39.58,39.71,39.57,39.69,100700.0,20.5371,20.6045,20.5319,20.5941,100700.0
2014-02-05 11:15:00,39.68,39.75,39.67,39.67,56900.0,20.5889,20.6253,20.5838,20.5838,56900.0
2014-02-05 11:20:00,39.67,39.72,39.67,39.69,63300.0,20.5838,20.6097,20.5838,20.5941,63300.0
2014-02-05 11:25:00,39.69,39.83,39.69,39.83,107500.0,20.5941,20.6668,20.5941,20.6668,107500.0
2014-02-05 11:30:00,39.83,39.84,39.74,39.75,44500.0,20.6668,20.672,20.6201,20.6253,44500.0
2014-02-05 11:35:00,39.74,39.74,39.63,39.64,148100.0,20.6201,20.6201,20.563,20.5682,148100.0
2014-02-05 11:40:00,39.63,39.69,39.63,39.66,66700.0,20.563,20.5941,20.563,20.5786,66700.0
2014-02-05 11:45:00,39.66,39.76,39.65,39.71,77700.0,20.5786,20.6304,20.5734,20.6045,77700.0
2014-02-05 11:50:00,39.72,39.78,39.71,39.77,73900.0,20.6097,20.6408,20.6045,20.6356,73900.0
2014-02-05 11:55:00,39.77,39.8,39.7,39.72,78700.0,20.6356,20.6512,20.5993,20.6097,78700.0
2014-02-05 12:00:00,39.72,39.75,39.7,39.71,49000.0,20.6097,20.6253,20.5993,20.6045,49000.0
2014-02-05 12:05:00,39.71,39.72,39.64,39.64,100300.0,20.6045,20.6097,20.5682,20.5682,100300.0
2014-02-05 12:10:00,39.63,39.63,39.58,39.58,46700.0,20.563,20.563,20.5371,20.5371,46700.0
2014-02-05 12:15:00,39.58,39.59,39.54,39.58,127400.0,20.5371,20.5422,20.5163,20.5371,127400.0
2014-02-05 12:20:00,39.58,39.68,39.58,39.65,78600.0,20.5371,20.5889,20.5371,20.5734,78600.0
2014-02-05 12:25:00,39.64,39.7,39.64,39.65,71100.0,20.5682,20.5993,20.5682,20.5734,71100.0
2014-02-05 12:30:00,39.65,39.76,39.65,39.7,57400.0,20.5734,20.6304,20.5734,20.5993,57400.0
2014-02-05 12:35:00,39.71,39.73,39.68,39.69,58400.0,20.6045,20.6149,20.5889,20.5941,58400.0
2014-02-05 12:40:00,39.68,39.72,39.67,39.68,80800.0,20.5889,20.6097,20.5838,20.5889,80800.0
2014-02-05 12:45:00,39.68,39.71,39.64,39.67,67000.0,20.5889,20.6045,20.5682,20.5838,67000.0
2014-02-05 12:50:00,39.66,39.73,39.65,39.73,60500.0,20.5786,20.6149,20.5734,20.6149,60500.0
2014-02-05 12:55:00,39.73,39.9,39.72,39.9,191100.0,20.6149,20.7031,20.6097,20.7031,191100.0
2014-02-05 13:00:00,39.89,39.9,39.84,39.87,148800.0,20.6979,20.7031,20.672,20.6875,148800.0
2014-02-05 13:05:00,39.87,39.88,39.83,39.88,146600.0,20.6875,20.6927,20.6668,20.6927,146600.0
2014-02-05 13:10:00,39.88,39.88,39.81,39.82,77900.0,20.6927,20.6927,20.6564,20.6616,77900.0
2014-02-05 13:15:00,39.82,39.83,39.77,39.83,107000.0,20.6616,20.6668,20.6356,20.6668,107000.0
2014-02-05 13:20:00,39.83,39.85,39.81,39.81,60600.0,20.6668,20.6771,20.6564,20.6564,60600.0
2014-02-05 13:25:00,39.81,39.81,39.77,39.79,61900.0,20.6564,20.6564,20.6356,20.646,61900.0
2014-02-05 13:30:00,39.79,39.8,39.77,39.8,49300.0,20.646,20.6512,20.6356,20.6512,49300.0
2014-02-05 13:35:00,39.8,39.8,39.78,39.8,69000.0,20.6512,20.6512,20.6408,20.6512,69000.0
2014-02-05 13:40:00,39.8,39.81,39.77,39.77,94300.0,20.6512,20.6564,20.6356,20.6356,94300.0
2014-02-05 13:45:00,39.76,39.77,39.73,39.74,103500.0,20.6304,20.6356,20.6149,20.6201,103500.0
2014-02-05 13:50:00,39.74,39.76,39.71,39.71,66400.0,20.6201,20.6304,20.6045,20.6045,66400.0
2014-02-05 13:55:00,39.72,39.75,39.71,39.72,99300.0,20.6097,20.6253,20.6045,20.6097,99300.0
2014-02-05 14:00:00,39.72,39.77,39.71,39.73,83900.0,20.6097,20.6356,20.6045,20.6149,83900.0
2014-02-05 14:05:00,39.72,39.77,39.72,39.77,72200.0,20.6097,20.6356,20.6097,20.6356,72200.0
2014-02-05 14:10:00,39.77,39.77,39.71,39.72,88500.0,20.6356,20.6356,20.6045,20.6097,88500.0
2014-02-05 14:15:00,39.71,39.72,39.69,39.72,47100.0,20.6045,20.6097,20.5941,20.6097,47100.0
2014-02-05 14:20:00,39.71,39.78,39.71,39.78,85800.0,20.6045,20.6408,20.6045,20.6408,85800.0
2014-02-05 14:25:00,39.78,39.78,39.73,39.73,98900.0,20.6408,20.6408,20.6149,20.6149,98900.0
2014-02-05 14:30:00,39.74,39.84,39.74,39.84,64400.0,20.6201,20.672,20.6201,20.672,64400.0
2014-02-05 14:35:00,39.84,39.84,39.77,39.78,100600.0,20.672,20.672,20.6356,20.6408,100600.0
2014-02-05 14:40:00,39.78,39.78,39.73,39.75,66700.0,20.6408,20.6408,20.6149,20.6253,66700.0
2014-02-05 14:45:00,39.74,39.79,39.73,39.79,154900.0,20.6201,20.646,20.6149,20.646,154900.0
2014-02-05 14:50:00,39.79,39.82,39.78,39.78,128100.0,20.646,20.6616,20.6408,20.6408,128100.0
2014-02-05 14:55:00,39.78,39.86,39.78,39.83,169700.0,20.6408,20.6823,20.6408,20.6668,169700.0
2014-02-05 15:00:00,39.83,39.95,39.83,39.93,149900.0,20.6668,20.729,20.6668,20.7187,149900.0
2014-02-05 15:05:00,39.93,39.96,39.86,39.89,182200.0,20.7187,20.7342,20.6823,20.6979,182200.0
2014-02-05 15:10:00,39.88,39.9,39.86,39.86,111200.0,20.6927,20.7031,20.6823,20.6823,111200.0
2014-02-05 15:15:00,39.86,39.88,39.83,39.87,76900.0,20.6823,20.6927,20.6668,20.6875,76900.0
2014-02-05 15:20:00,39.87,39.87,39.83,39.86,94900.0,20.6875,20.6875,20.6668,20.6823,94900.0
2014-02-05 15:25:00,39.87,39.9,39.85,39.9,127100.0,20.6875,20.7031,20.6771,20.7031,127100.0
2014-02-05 15:30:00,39.89,39.9,39.87,39.9,117700.0,20.6979,20.7031,20.6875,20.7031,117700.0
2014-02-05 15:35:00,39.9,39.9,39.86,39.89,121200.0,20.7031,20.7031,20.6823,20.6979,121200.0
2014-02-05 15:40:00,39.89,39.9,39.83,39.84,238700.0,20.6979,20.7031,20.6668,20.672,238700.0
2014-02-05 15:45:00,39.84,39.89,39.83,39.86,357000.0,20.672,20.6979,20.6668,20.6823,357000.0
2014-02-05 15:50:00,39.86,39.86,39.73,39.74,295700.0,20.6823,20.6823,20.6149,20.6201,295700.0
2014-02-05 15:55:00,39.75,39.86,39.75,39.85,488400.0,20.6253,20.6823,20.6253,20.6771,488400.0
2014-02-06 09:30:00,39.93,39.93,39.7,39.82,35300.0,20.7187,20.7187,20.5993,20.6616,35300.0
2014-02-06 09:35:00,39.86,40.13,39.85,40.13,106200.0,20.6823,20.8224,20.6771,20.8224,106200.0
2014-02-06 09:40:00,40.14,40.29,40.14,40.29,126100.0,20.8276,20.9055,20.8276,20.9055,126100.0
2014-02-06 09:45:00,40.3,40.43,40.19,40.2,93600.0,20.9106,20.9781,20.8536,20.8588,93600.0
2014-02-06 09:50:00,40.2,40.28,40.14,40.25,90600.0,20.8588,20.9003,20.8276,20.8847,90600.0
2014-02-06 09:55:00,40.26,40.31,40.25,40.27,66000.0,20.8899,20.9158,20.8847,20.8951,66000.0
2014-02-06 10:00:00,40.27,40.27,40.2,40.2,94800.0,20.8951,20.8951,20.8588,20.8588,94800.0
2014-02-06 10:05:00,40.2,40.29,40.18,40.26,145000.0,20.8588,20.9055,20.8484,20.8899,145000.0
2014-02-06 10:10:00,40.25,40.3,40.18,40.3,87300.0,20.8847,20.9106,20.8484,20.9106,87300.0
2014-02-06 10:15:00,40.3,40.36,40.29,40.32,99000.0,20.9106,20.9418,20.9055,20.921,99000.0
2014-02-06 10:20:00,40.32,40.33,40.2,40.2,133600.0,20.921,20.9262,20.8588,20.8588,133600.0
2014-02-06 10:25:00,40.19,40.21,40.12,40.2,112900.0,20.8536,20.8639,20.8172,20.8588,112900.0
2014-02-06 10:30:00,40.2,40.21,40.07,40.1,109100.0,20.8588,20.8639,20.7913,20.8069,109100.0
2014-02-06 10:35:00,40.09,40.16,40.07,40.07,99500.0,20.8017,20.838,20.7913,20.7913,99500.0
2014-02-06 10:40:00,40.06,40.09,40.04,40.04,118700.0,20.7861,20.8017,20.7757,20.7757,118700.0
2014-02-06 10:45:00,40.05,40.12,40.04,40.1,119000.0,20.7809,20.8172,20.7757,20.8069,119000.0
2014-02-06 10:50:00,40.1,40.13,40.06,40.07,76100.0,20.8069,20.8224,20.7861,20.7913,76100.0
2014-02-06 10:55:00,40.08,40.08,39.95,39.99,152200.0,20.7965,20.7965,20.729,20.7498,152200.0
2014-02-06 11:00:00,39.99,40.02,39.95,40.01,203000.0,20.7498,20.7654,20.729,20.7602,203000.0
2014-02-06 11:05:00,40.01,40.09,40.0,40.09,123100.0,20.7602,20.8017,20.755,20.8017,123100.0
2014-02-06 11:10:00,40.09,40.1,40.04,40.07,115600.0,20.8017,20.8069,20.7757,20.7913,115600.0
2014-02-06 11:15:00,40.07,40.08,39.99,40.08,107700.0,20.7913,20.7965,20.7498,20.7965,107700.0
2014-02-06 11:20:00,40.09,40.16,40.06,40.1,80700.0,20.8017,20.838,20.7861,20.8069,80700.0
2014-02-06 11:25:00,40.09,40.16,40.09,40.14,76800.0,20.8017,20.838,20.8017,20.8276,76800.0
2014-02-06 11:30:00,40.15,40.26,40.15,40.23,71800.0,20.8328,20.8899,20.8328,20.8743,71800.0
2014-02-06 11:35:00,40.23,40.3,40.22,40.28,72400.0,20.8743,20.9106,20.8691,20.9003,72400.0
2014-02-06 11:40:00,40.28,40.45,40.28,40.44,87000.0,20.9003,20.9885,20.9003,20.9833,87000.0
2014-02-06 11:45:00,40.45,40.51,40.45,40.5,102000.0,20.9885,21.0196,20.9885,21.0144,102000.0
2014-02-06 11:50:00,40.51,40.52,40.46,40.47,102700.0,21.0196,21.0248,20.9937,20.9988,102700.0
2014-02-06 11:55:00,40.46,40.53,40.43,40.51,86700.0,20.9937,21.03,20.9781,21.0196,86700.0
2014-02-06 12:00:00,40.5,40.6,40.49,40.59,80600.0,21.0144,21.0663,21.0092,21.0611,80600.0
2014-02-06 12:05:00,40.59,40.62,40.56,40.61,58800.0,21.0611,21.0767,21.0455,21.0715,58800.0
2014-02-06 12:10:00,40.62,40.84,40.61,40.84,233400.0,21.0767,21.1908,21.0715,21.1908,233400.0
2014-02-06 12:15:00,40.83,40.9,40.71,40.71,185900.0,21.1856,21.222,21.1234,21.1234,185900.0
2014-02-06 12:20:00,40.71,40.78,40.68,40.78,136500.0,21.1234,21.1597,21.1078,21.1597,136500.0
2014-02-06 12:25:00,40.78,40.79,40.67,40.73,117900.0,21.1597,21.1649,21.1026,21.1338,117900.0
2014-02-06 12:30:00,40.73,40.79,40.69,40.79,172200.0,21.1338,21.1649,21.113,21.1649,172200.0
2014-02-06 12:35:00,40.78,40.91,40.78,40.88,91700.0,21.1597,21.2272,21.1597,21.2116,91700.0
2014-02-06 12:40:00,40.87,40.94,40.82,40.87,75200.0,21.2064,21.2427,21.1805,21.2064,75200.0
2014-02-06 12:45:00,40.87,40.96,40.86,40.89,121800.0,21.2064,21.2531,21.2012,21.2168,121800.0
2014-02-06 12:50:00,40.88,40.92,40.87,40.91,53700.0,21.2116,21.2323,21.2064,21.2272,53700.0
2014-02-06 12:55:00,40.91,41.04,40.91,40.95,132600.0,21.2272,21.2946,21.2272,21.2479,132600.0
2014-02-06 13:00:00,40.95,41.09,40.95,41.09,120600.0,21.2479,21.3206,21.2479,21.3206,120600.0
2014-02-06 13:05:00,41.1,41.22,41.07,41.17,168400.0,21.3257,21.388,21.3102,21.3621,168400.0
2014-02-06 13:10:00,41.16,41.17,41.11,41.12,126300.0,21.3569,21.3621,21.3309,21.3361,126300.0
2014-02-06 13:15:00,41.12,41.24,41.12,41.24,211000.0,21.3361,21.3984,21.3361,21.3984,211000.0
2014-02-06 13:20:00,41.23,41.29,41.22,41.22,130500.0,21.3932,21.4243,21.388,21.388,130500.0
2014-02-06 13:25:00,41.21,41.25,41.15,41.15,108100.0,21.3828,21.4036,21.3517,21.3517,108100.0
2014-02-06 13:30:00,41.14,41.18,41.06,41.16,208300.0,21.3465,21.3673,21.305,21.3569,208300.0
2014-02-06 13:35:00,41.16,41.16,41.02,41.03,268100.0,21.3569,21.3569,21.2842,21.2894,268100.0
2014-02-06 13:40:00,41.04,41.05,40.98,41.02,151300.0,21.2946,21.2998,21.2635,21.2842,151300.0
2014-02-06 13:45:00,41.03,41.12,41.01,41.06,270900.0,21.2894,21.3361,21.279,21.305,270900.0
2014-02-06 13:50:00,41.06,41.09,41.01,41.02,91700.0,21.305,21.3206,21.279,21.2842,91700.0
2014-02-06 13:55:00,41.02,41.12,41.01,41.12,125300.0,21.2842,21.3361,21.279,21.3361,125300.0
2014-02-06 14:00:00,41.12,41.29,41.12,41.29,217800.0,21.3361,21.4243,21.3361,21.4243,217800.0
2014-02-06 14:05:00,41.28,41.31,41.24,41.28,96600.0,21.4191,21.4347,21.3984,21.4191,96600.0
2014-02-06 14:10:00,41.28,41.29,41.17,41.18,109200.0,21.4191,21.4243,21.3621,21.3673,109200.0
2014-02-06 14:15:00,41.18,41.19,41.09,41.12,127500.0,21.3673,21.3724,21.3206,21.3361,127500.0
2014-02-06 14:20:00,41.12,41.29,41.12,41.27,96000.0,21.3361,21.4243,21.3361,21.4139,96000.0
2014-02-06 14:25:00,41.28,41.34,41.28,41.29,81800.0,21.4191,21.4503,21.4191,21.4243,81800.0
2014-02-06 14:30:00,41.29,41.31,41.08,41.08,108900.0,21.4243,21.4347,21.3154,21.3154,108900.0
2014-02-06 14:35:00,41.09,41.1,40.97,40.98,153400.0,21.3206,21.3257,21.2583,21.2635,153400.0
2014-02-06 14:40:00,40.99,41.0,40.91,40.92,80900.0,21.2687,21.2739,21.2272,21.2323,80900.0
2014-02-06 14:45:00,40.93,41.01,40.9,40.99,165000.0,21.2375,21.279,21.222,21.2687,165000.0
2014-02-06 14:50:00,41.0,41.05,40.99,41.03,132200.0,21.2739,21.2998,21.2687,21.2894,132200.0
2014-02-06 14:55:00,41.03,41.03,40.89,40.95,134200.0,21.2894,21.2894,21.2168,21.2479,134200.0
2014-02-06 15:00:00,40.95,41.13,40.95,41.12,113200.0,21.2479,21.3413,21.2479,21.3361,113200.0
2014-02-06 15:05:00,41.12,41.13,41.02,41.06,150600.0,21.3361,21.3413,21.2842,21.305,150600.0
2014-02-06 15:10:00,41.06,41.07,41.03,41.05,91000.0,21.305,21.3102,21.2894,21.2998,91000.0
2014-02-06 15:15:00,41.05,41.11,41.03,41.1,94900.0,21.2998,21.3309,21.2894,21.3257,94900.0
2014-02-06 15:20:00,41.09,41.1,41.03,41.05,94000.0,21.3206,21.3257,21.2894,21.2998,94000.0
2014-02-06 15:25:00,41.05,41.17,41.05,41.16,123500.0,21.2998,21.3621,21.2998,21.3569,123500.0
2014-02-06 15:30:00,41.16,41.19,41.12,41.18,198300.0,21.3569,21.3724,21.3361,21.3673,198300.0
2014-02-06 15:35:00,41.18,41.18,41.11,41.12,193000.0,21.3673,21.3673,21.3309,21.3361,193000.0
2014-02-06 15:40:00,41.12,41.14,41.11,41.12,272300.0,21.3361,21.3465,21.3309,21.3361,272300.0
2014-02-06 15:45:00,41.12,41.14,41.08,41.1,291200.0,21.3361,21.3465,21.3154,21.3257,291200.0
2014-02-06 15:50:00,41.1,41.1,41.04,41.04,315400.0,21.3257,21.3257,21.2946,21.2946,315400.0
2014-02-06 15:55:00,41.04,41.1,41.04,41.06,268100.0,21.2946,21.3257,21.2946,21.305,268100.0
2014-02-07 09:30:00,41.27,41.28,41.05,41.18,63400.0,21.4139,21.4191,21.2998,21.3673,63400.0
2014-02-07 09:35:00,41.19,41.4,41.11,41.38,120100.0,21.3724,21.4814,21.3309,21.471,120100.0
2014-02-07 09:40:00,41.4,41.43,41.3,41.31,93400.0,21.4814,21.497,21.4295,21.4347,93400.0
2014-02-07 09:45:00,41.31,41.35,41.17,41.27,87100.0,21.4347,21.4555,21.3621,21.4139,87100.0
2014-02-07 09:50:00,41.26,41.36,41.26,41.29,72200.0,21.4088,21.4606,21.4088,21.4243,72200.0
2014-02-07 09:55:00,41.29,41.4,41.29,41.38,88000.0,21.4243,21.4814,21.4243,21.471,88000.0
2014-02-07 10:00:00,41.39,41.41,41.32,41.32,69800.0,21.4762,21.4866,21.4399,21.4399,69800.0
2014-02-07 10:05:00,41.32,41.34,41.2,41.23,71400.0,21.4399,21.4503,21.3776,21.3932,71400.0
2014-02-07 10:10:00,41.22,41.3,41.18,41.18,85400.0,21.388,21.4295,21.3673,21.3673,85400.0
2014-02-07 10:15:00,41.17,41.18,41.06,41.06,101200.0,21.3621,21.3673,21.305,21.305,101200.0
2014-02-07 10:20:00,41.06,41.15,41.01,41.13,89900.0,21.305,21.3517,21.279,21.3413,89900.0
2014-02-07 10:25:00,41.12,41.27,41.12,41.27,132300.0,21.3361,21.4139,21.3361,21.4139,132300.0
2014-02-07 10:30:00,41.27,41.32,41.25,41.29,77400.0,21.4139,21.4399,21.4036,21.4243,77400.0
2014-02-07 10:35:00,41.29,41.31,41.25,41.3,149800.0,21.4243,21.4347,21.4036,21.4295,149800.0
2014-02-07 10:40:00,41.3,41.3,41.25,41.26,80500.0,21.4295,21.4295,21.4036,21.4088,80500.0
2014-02-07 10:45:00,41.25,41.32,41.25,41.31,133100.0,21.4036,21.4399,21.4036,21.4347,133100.0
2014-02-07 10:50:00,41.3,41.31,41.26,41.29,171100.0,21.4295,21.4347,21.4088,21.4243,171100.0
2014-02-07 10:55:00,41.3,41.39,41.3,41.37,115400.0,21.4295,21.4762,21.4295,21.4658,115400.0
2014-02-07 11:00:00,41.37,41.38,41.31,41.31,100100.0,21.4658,21.471,21.4347,21.4347,100100.0
2014-02-07 11:05:00,41.31,41.34,41.29,41.31,202700.0,21.4347,21.4503,21.4243,21.4347,202700.0
2014-02-07 11:10:00,41.3,41.32,41.29,41.3,128100.0,21.4295,21.4399,21.4243,21.4295,128100.0
2014-02-07 11:15:00,41.31,41.35,41.24,41.25,125300.0,21.4347,21.4555,21.3984,21.4036,125300.0
2014-02-07 11:20:00,41.24,41.34,41.24,41.3,97400.0,21.3984,21.4503,21.3984,21.4295,97400.0
2014-02-07 11:25:00,41.31,41.35,41.29,41.31,114500.0,21.4347,21.4555,21.4243,21.4347,114500.0
2014-02-07 11:30:00,41.32,41.35,41.29,41.3,76100.0,21.4399,21.4555,21.4243,21.4295,76100.0
2014-02-07 11:35:00,41.29,41.37,41.28,41.37,96800.0,21.4243,21.4658,21.4191,21.4658,96800.0
2014-02-07 11:40:00,41.37,41.38,41.33,41.33,76000.0,21.4658,21.471,21.4451,21.4451,76000.0
2014-02-07 11:45:00,41.33,41.36,41.29,41.35,69500.0,21.4451,21.4606,21.4243,21.4555,69500.0
2014-02-07 11:50:00,41.36,41.37,41.34,41.34,46100.0,21.4606,21.4658,21.4503,21.4503,46100.0
2014-02-07 11:55:00,41.34,41.38,41.34,41.36,40000.0,21.4503,21.471,21.4503,21.4606,40000.0
2014-02-07 12:00:00,41.36,41.44,41.36,41.42,140000.0,21.4606,21.5022,21.4606,21.4918,140000.0
2014-02-07 12:05:00,41.42,41.47,41.4,41.47,83300.0,21.4918,21.5177,21.4814,21.5177,83300.0
2014-02-07 12:10:00,41.46,41.51,41.44,41.5,115600.0,21.5125,21.5385,21.5022,21.5333,115600.0
2014-02-07 12:15:00,41.5,41.52,41.49,41.5,85800.0,21.5333,21.5437,21.5281,21.5333,85800.0
2014-02-07 12:20:00,41.5,41.54,41.5,41.52,77700.0,21.5333,21.554,21.5333,21.5437,77700.0
2014-02-07 12:25:00,41.52,41.54,41.36,41.36,123600.0,21.5437,21.554,21.4606,21.4606,123600.0
2014-02-07 12:30:00,41.37,41.4,41.3,41.3,102200.0,21.4658,21.4814,21.4295,21.4295,102200.0
2014-02-07 12:35:00,41.31,41.33,41.27,41.3,94600.0,21.4347,21.4451,21.4139,21.4295,94600.0
2014-02-07 12:40:00,41.29,41.36,41.29,41.34,51000.0,21.4243,21.4606,21.4243,21.4503,51000.0
2014-02-07 12:45:00,41.34,41.36,41.31,41.31,41000.0,21.4503,21.4606,21.4347,21.4347,41000.0
2014-02-07 12:50:00,41.31,41.34,41.29,41.32,94200.0,21.4347,21.4503,21.4243,21.4399,94200.0
2014-02-07 12:55:00,41.31,41.34,41.31,41.33,127400.0,21.4347,21.4503,21.4347,21.4451,127400.0
2014-02-07 13:00:00,41.32,41.35,41.32,41.35,43700.0,21.4399,21.4555,21.4399,21.4555,43700.0
2014-02-07 13:05:00,41.35,41.38,41.32,41.32,75700.0,21.4555,21.471,21.4399,21.4399,75700.0
2014-02-07 13:10:00,41.32,41.33,41.29,41.31,108800.0,21.4399,21.4451,21.4243,21.4347,108800.0
2014-02-07 13:15:00,41.31,41.36,41.31,41.34,77900.0,21.4347,21.4606,21.4347,21.4503,77900.0
2014-02-07 13:20:00,41.34,41.4,41.34,41.4,57200.0,21.4503,21.4814,21.4503,21.4814,57200.0
2014-02-07 13:25:00,41.4,41.41,41.36,41.37,55600.0,21.4814,21.4866,21.4606,21.4658,55600.0
2014-02-07 13:30:00,41.37,41.37,41.35,41.37,54100.0,21.4658,21.4658,21.4555,21.4658,54100.0
2014-02-07 13:35:00,41.37,41.38,41.34,41.34,76100.0,21.4658,21.471,21.4503,21.4503,76100.0
2014-02-07 13:40:00,41.35,41.38,41.31,41.31,74700.0,21.4555,21.471,21.4347,21.4347,74700.0
2014-02-07 13:45:00,41.31,41.35,41.3,41.3,76400.0,21.4347,21.4555,21.4295,21.4295,76400.0
2014-02-07 13:50:00,41.3,41.31,41.25,41.28,110700.0,21.4295,21.4347,21.4036,21.4191,110700.0
2014-02-07 13:55:00,41.29,41.36,41.26,41.32,78500.0,21.4243,21.4606,21.4088,21.4399,78500.0
2014-02-07 14:00:00,41.33,41.34,41.29,41.3,71600.0,21.4451,21.4503,21.4243,21.4295,71600.0
2014-02-07 14:05:00,41.3,41.33,41.29,41.33,56400.0,21.4295,21.4451,21.4243,21.4451,56400.0
2014-02-07 14:10:00,41.33,41.37,41.33,41.33,64900.0,21.4451,21.4658,21.4451,21.4451,64900.0
2014-02-07 14:15:00,41.33,41.36,41.32,41.35,72000.0,21.4451,21.4606,21.4399,21.4555,72000.0
2014-02-07 14:20:00,41.35,41.42,41.34,41.4,97200.0,21.4555,21.4918,21.4503,21.4814,97200.0
2014-02-07 14:25:00,41.4,41.42,41.38,41.41,80900.0,21.4814,21.4918,21.471,21.4866,80900.0
2014-02-07 14:30:00,41.4,41.47,41.4,41.44,62500.0,21.4814,21.5177,21.4814,21.5022,62500.0
2014-02-07 14:35:00,41.44,41.46,41.42,41.45,39300.0,21.5022,21.5125,21.4918,21.5073,39300.0
2014-02-07 14:40:00,41.44,41.47,41.41,41.46,86800.0,21.5022,21.5177,21.4866,21.5125,86800.0
2014-02-07 14:45:00,41.46,41.54,41.45,41.5,256900.0,21.5125,21.554,21.5073,21.5333,256900.0
2014-02-07 14:50:00,41.5,41.5,41.43,41.48,70300.0,21.5333,21.5333,21.497,21.5229,70300.0
2014-02-07 14:55:00,41.48,41.5,41.44,41.46,38000.0,21.5229,21.5333,21.5022,21.5125,38000.0
2014-02-07 15:00:00,41.47,41.51,41.46,41.5,70200.0,21.5177,21.5385,21.5125,21.5333,70200.0
2014-02-07 15:05:00,41.49,41.5,41.4,41.4,81300.0,21.5281,21.5333,21.4814,21.4814,81300.0
2014-02-07 15:10:00,41.41,41.42,41.0,41.36,243000.0,21.4866,21.4918,21.2739,21.4606,243000.0
2014-02-07 15:15:00,41.35,41.46,41.35,41.44,127600.0,21.4555,21.5125,21.4555,21.5022,127600.0
2014-02-07 15:20:00,41.44,41.45,41.4,41.45,85800.0,21.5022,21.5073,21.4814,21.5073,85800.0
2014-02-07 15:25:00,41.44,41.46,41.41,41.41,102500.0,21.5022,21.5125,21.4866,21.4866,102500.0
2014-02-07 15:30:00,41.41,41.46,41.4,41.43,127800.0,21.4866,21.5125,21.4814,21.497,127800.0
2014-02-07 15:35:00,41.43,41.46,41.43,41.43,110400.0,21.497,21.5125,21.497,21.497,110400.0
2014-02-07 15:40:00,41.44,41.46,41.43,41.43,136500.0,21.5022,21.5125,21.497,21.497,136500.0
2014-02-07 15:45:00,41.44,41.48,41.42,41.42,301800.0,21.5022,21.5229,21.4918,21.4918,301800.0
2014-02-07 15:50:00,41.43,41.45,41.38,41.42,305100.0,21.497,21.5073,21.471,21.4918,305100.0
2014-02-07 15:55:00,41.42,41.45,41.37,41.41,434900.0,21.4918,21.5073,21.4658,21.4866,434900.0
2014-02-10 09:30:00,41.35,41.44,41.08,41.12,94700.0,21.4555,21.5022,21.3154,21.3361,94700.0
2014-02-10 09:35:00,41.12,41.18,41.11,41.15,55600.0,21.3361,21.3673,21.3309,21.3517,55600.0
2014-02-10 09:40:00,41.14,41.18,41.01,41.02,104100.0,21.3465,21.3673,21.279,21.2842,104100.0
2014-02-10 09:45:00,41.02,41.08,40.83,40.83,104000.0,21.2842,21.3154,21.1856,21.1856,104000.0
2014-02-10 09:50:00,40.83,40.85,40.74,40.81,105900.0,21.1856,21.196,21.1389,21.1753,105900.0
2014-02-10 09:55:00,40.81,40.91,40.79,40.8,47300.0,21.1753,21.2272,21.1649,21.1701,47300.0
2014-02-10 10:00:00,40.8,40.91,40.79,40.89,80000.0,21.1701,21.2272,21.1649,21.2168,80000.0
2014-02-10 10:05:00,40.89,41.03,40.86,40.96,50000.0,21.2168,21.2894,21.2012,21.2531,50000.0
2014-02-10 10:10:00,40.96,41.09,40.95,41.02,84400.0,21.2531,21.3206,21.2479,21.2842,84400.0
2014-02-10 10:15:00,41.02,41.02,40.89,40.91,43600.0,21.2842,21.2842,21.2168,21.2272,43600.0
2014-02-10 10:20:00,40.9,40.94,40.86,40.88,57700.0,21.222,21.2427,21.2012,21.2116,57700.0
2014-02-10 10:25:00,40.89,40.89,40.82,40.84,45200.0,21.2168,21.2168,21.1805,21.1908,45200.0
2014-02-10 10:30:00,40.83,40.86,40.75,40.77,79100.0,21.1856,21.2012,21.1441,21.1545,79100.0
2014-02-10 10:35:00,40.77,40.79,40.68,40.73,85100.0,21.1545,21.1649,21.1078,21.1338,85100.0
2014-02-10 10:40:00,40.73,40.76,40.71,40.74,70200.0,21.1338,21.1493,21.1234,21.1389,70200.0
2014-02-10 10:45:00,40.75,40.76,40.63,40.65,70700.0,21.1441,21.1493,21.0819,21.0922,70700.0
2014-02-10 10:50:00,40.65,40.66,40.61,40.62,61700.0,21.0922,21.0974,21.0715,21.0767,61700.0
2014-02-10 10:55:00,40.62,40.7,40.61,40.66,59600.0,21.0767,21.1182,21.0715,21.0974,59600.0
2014-02-10 11:00:00,40.66,40.75,40.66,40.71,87800.0,21.0974,21.1441,21.0974,21.1234,87800.0
2014-02-10 11:05:00,40.7,40.87,40.69,40.87,119900.0,21.1182,21.2064,21.113,21.2064,119900.0
2014-02-10 11:10:00,40.87,40.9,40.87,40.88,46900.0,21.2064,21.222,21.2064,21.2116,46900.0
2014-02-10 11:15:00,40.88,40.89,40.84,40.87,42700.0,21.2116,21.2168,21.1908,21.2064,42700.0
2014-02-10 11:20:00,40.88,40.92,40.86,40.89,50900.0,21.2116,21.2323,21.2012,21.2168,50900.0
2014-02-10 11:25:00,40.88,40.91,40.84,40.87,69600.0,21.2116,21.2272,21.1908,21.2064,69600.0
2014-02-10 11:30:00,40.87,40.88,40.79,40.8,59300.0,21.2064,21.2116,21.1649,21.1701,59300.0
2014-02-10 11:35:00,40.81,40.85,40.8,40.83,33300.0,21.1753,21.196,21.1701,21.1856,33300.0
2014-02-10 11:40:00,40.83,40.87,40.81,40.85,50600.0,21.1856,21.2064,21.1753,21.196,50600.0
2014-02-10 11:45:00,40.85,40.9,40.84,40.86,79700.0,21.196,21.222,21.1908,21.2012,79700.0
2014-02-10 11:50:00,40.86,40.88,40.83,40.83,43100.0,21.2012,21.2116,21.1856,21.1856,43100.0
2014-02-10 11:55:00,40.83,40.87,40.82,40.82,56400.0,21.1856,21.2064,21.1805,21.1805,56400.0
2014-02-10 12:00:00,40.82,40.9,40.81,40.9,33100.0,21.1805,21.222,21.1753,21.222,33100.0
2014-02-10 12:05:00,40.89,40.91,40.86,40.9,108400.0,21.2168,21.2272,21.2012,21.222,108400.0
2014-02-10 12:10:00,40.91,41.0,40.9,41.0,80500.0,21.2272,21.2739,21.222,21.2739,80500.0
2014-02-10 12:15:00,41.0,41.01,40.96,40.96,61600.0,21.2739,21.279,21.2531,21.2531,61600.0
2014-02-10 12:20:00,40.96,41.0,40.9,41.0,45200.0,21.2531,21.2739,21.222,21.2739,45200.0
2014-02-10 12:25:00,41.0,41.0,40.92,40.93,17200.0,21.2739,21.2739,21.2323,21.2375,17200.0
2014-02-10 12:30:00,40.93,40.96,40.91,40.96,21000.0,21.2375,21.2531,21.2272,21.2531,21000.0
2014-02-10 12:35:00,40.96,41.0,40.96,40.98,34900.0,21.2531,21.2739,21.2531,21.2635,34900.0
2014-02-10 12:40:00,40.98,41.0,40.9,40.98,76800.0,21.2635,21.2739,21.222,21.2635,76800.0
2014-02-10 12:45:00,40.97,41.01,40.96,40.98,34700.0,21.2583,21.279,21.2531,21.2635,34700.0
2014-02-10 12:50:00,40.97,41.01,40.97,40.98,23100.0,21.2583,21.279,21.2583,21.2635,23100.0
2014-02-10 12:55:00,40.99,41.06,40.97,40.99,70900.0,21.2687,21.305,21.2583,21.2687,70900.0
2014-02-10 13:00:00,41.0,41.04,41.0,41.0,22900.0,21.2739,21.2946,21.2739,21.2739,22900.0
2014-02-10 13:05:00,41.0,41.03,40.98,40.99,26200.0,21.2739,21.2894,21.2635,21.2687,26200.0
2014-02-10 13:10:00,40.98,41.01,40.97,40.98,27500.0,21.2635,21.279,21.2583,21.2635,27500.0
2014-02-10 13:15:00,40.97,41.01,40.97,40.99,33200.0,21.2583,21.279,21.2583,21.2687,33200.0
2014-02-10 13:20:00,41.0,41.01,40.98,41.01,55200.0,21.2739,21.279,21.2635,21.279,55200.0
2014-02-10 13:25:00,41.01,41.01,40.97,40.98,28600.0,21.279,21.279,21.2583,21.2635,28600.0
2014-02-10 13:30:00,40.97,41.01,40.95,40.95,37600.0,21.2583,21.279,21.2479,21.2479,37600.0
2014-02-10 13:35:00,40.96,40.98,40.94,40.96,31900.0,21.2531,21.2635,21.2427,21.2531,31900.0
2014-02-10 13:40:00,40.96,40.97,40.93,40.96,46900.0,21.2531,21.2583,21.2375,21.2531,46900.0
2014-02-10 13:45:00,40.96,40.97,40.93,40.94,20400.0,21.2531,21.2583,21.2375,21.2427,20400.0
2014-02-10 13:50:00,40.93,40.99,40.93,40.99,46700.0,21.2375,21.2687,21.2375,21.2687,46700.0
2014-02-10 13:55:00,41.0,41.0,40.96,40.97,29200.0,21.2739,21.2739,21.2531,21.2583,29200.0
2014-02-10 14:00:00,40.97,41.02,40.97,41.0,72300.0,21.2583,21.2842,21.2583,21.2739,72300.0
2014-02-10 14:05:00,41.0,41.01,40.98,41.0,38800.0,21.2739,21.279,21.2635,21.2739,38800.0
2014-02-10 14:10:00,41.01,41.01,40.98,40.98,44700.0,21.279,21.279,21.2635,21.2635,44700.0
2014-02-10 14:15:00,40.99,41.01,40.96,40.99,86200.0,21.2687,21.279,21.2531,21.2687,86200.0
2014-02-10 14:20:00,40.99,41.0,40.94,41.0,38500.0,21.2687,21.2739,21.2427,21.2739,38500.0
2014-02-10 14:25:00,40.99,41.0,40.97,40.98,51600.0,21.2687,21.2739,21.2583,21.2635,51600.0
2014-02-10 14:30:00,40.97,41.02,40.97,40.99,125800.0,21.2583,21.2842,21.2583,21.2687,125800.0
2014-02-10 14:35:00,41.0,41.07,40.98,41.07,70300.0,21.2739,21.3102,21.2635,21.3102,70300.0
2014-02-10 14:40:00,41.07,41.07,40.98,41.0,52100.0,21.3102,21.3102,21.2635,21.2739,52100.0
2014-02-10 14:45:00,41.0,41.0,40.97,40.97,31700.0,21.2739,21.2739,21.2583,21.2583,31700.0
2014-02-10 14:50:00,40.98,40.98,40.94,40.96,36700.0,21.2635,21.2635,21.2427,21.2531,36700.0
2014-02-10 14:55:00,40.95,40.96,40.93,40.94,46600.0,21.2479,21.2531,21.2375,21.2427,46600.0
2014-02-10 15:00:00,40.94,40.97,40.9,40.9,45300.0,21.2427,21.2583,21.222,21.222,45300.0
2014-02-10 15:05:00,40.9,40.95,40.9,40.9,56600.0,21.222,21.2479,21.222,21.222,56600.0
2014-02-10 15:10:00,40.9,40.92,40.89,40.89,37700.0,21.222,21.2323,21.2168,21.2168,37700.0
2014-02-10 15:15:00,40.89,40.92,40.87,40.89,81200.0,21.2168,21.2323,21.2064,21.2168,81200.0
2014-02-10 15:20:00,40.89,40.91,40.88,40.88,41800.0,21.2168,21.2272,21.2116,21.2116,41800.0
2014-02-10 15:25:00,40.89,40.89,40.83,40.84,64500.0,21.2168,21.2168,21.1856,21.1908,64500.0
2014-02-10 15:30:00,40.84,40.85,40.8,40.84,99400.0,21.1908,21.196,21.1701,21.1908,99400.0
2014-02-10 15:35:00,40.83,40.91,40.83,40.88,156200.0,21.1856,21.2272,21.1856,21.2116,156200.0
2014-02-10 15:40:00,40.87,40.91,40.86,40.88,120200.0,21.2064,21.2272,21.2012,21.2116,120200.0
2014-02-10 15:45:00,40.89,40.91,40.85,40.89,121700.0,21.2168,21.2272,21.196,21.2168,121700.0
2014-02-10 15:50:00,40.89,40.94,40.89,40.94,115000.0,21.2168,21.2427,21.2168,21.2427,115000.0
2014-02-10 15:55:00,40.93,40.95,40.88,40.91,190000.0,21.2375,21.2479,21.2116,21.2272,190000.0
2014-02-11 09:30:00,40.93,41.12,40.83,40.94,57100.0,21.2375,21.3361,21.1856,21.2427,57100.0
2014-02-11 09:35:00,40.93,40.95,40.87,40.91,94100.0,21.2375,21.2479,21.2064,21.2272,94100.0
2014-02-11 09:40:00,40.88,41.06,40.87,41.05,84000.0,21.2116,21.305,21.2064,21.2998,84000.0
2014-02-11 09:45:00,41.05,41.17,41.03,41.15,86100.0,21.2998,21.3621,21.2894,21.3517,86100.0
2014-02-11 09:50:00,41.15,41.25,41.15,41.25,94900.0,21.3517,21.4036,21.3517,21.4036,94900.0
2014-02-11 09:55:00,41.26,41.58,41.25,41.53,302400.0,21.4088,21.5748,21.4036,21.5489,302400.0
2014-02-11 10:00:00,41.52,41.54,41.29,41.35,146300.0,21.5437,21.554,21.4243,21.4555,146300.0
2014-02-11 10:05:00,41.35,41.45,41.32,41.45,97900.0,21.4555,21.5073,21.4399,21.5073,97900.0
2014-02-11 10:10:00,41.44,41.51,41.4,41.49,70900.0,21.5022,21.5385,21.4814,21.5281,70900.0
2014-02-11 10:15:00,41.49,41.56,41.46,41.46,87100.0,21.5281,21.5644,21.5125,21.5125,87100.0
2014-02-11 10:20:00,41.45,41.62,41.45,41.6,84800.0,21.5073,21.5956,21.5073,21.5852,84800.0
2014-02-11 10:25:00,41.6,41.66,41.56,41.56,81100.0,21.5852,21.6163,21.5644,21.5644,81100.0
2014-02-11 10:30:00,41.56,41.59,41.47,41.58,65300.0,21.5644,21.58,21.5177,21.5748,65300.0
2014-02-11 10:35:00,41.58,41.68,41.55,41.67,92600.0,21.5748,21.6267,21.5592,21.6215,92600.0
2014-02-11 10:40:00,41.67,41.69,41.58,41.58,92000.0,21.6215,21.6319,21.5748,21.5748,92000.0
2014-02-11 10:45:00,41.59,41.68,41.59,41.65,68300.0,21.58,21.6267,21.58,21.6111,68300.0
2014-02-11 10:50:00,41.64,41.71,41.62,41.62,76000.0,21.6059,21.6423,21.5956,21.5956,76000.0
2014-02-11 10:55:00,41.62,41.63,41.51,41.52,85900.0,21.5956,21.6007,21.5385,21.5437,85900.0
2014-02-11 11:00:00,41.52,41.68,41.52,41.64,81100.0,21.5437,21.6267,21.5437,21.6059,81100.0
2014-02-11 11:05:00,41.63,41.63,41.55,41.56,56900.0,21.6007,21.6007,21.5592,21.5644,56900.0
2014-02-11 11:10:00,41.57,41.58,41.53,41.55,59100.0,21.5696,21.5748,21.5489,21.5592,59100.0
2014-02-11 11:15:00,41.56,41.71,41.56,41.69,74000.0,21.5644,21.6423,21.5644,21.6319,74000.0
2014-02-11 11:20:00,41.69,41.75,41.68,41.74,71900.0,21.6319,21.663,21.6267,21.6578,71900.0
2014-02-11 11:25:00,41.74,41.79,41.7,41.72,134500.0,21.6578,21.6838,21.6371,21.6474,134500.0
2014-02-11 11:30:00,41.73,41.88,41.73,41.87,73700.0,21.6526,21.7305,21.6526,21.7253,73700.0
2014-02-11 11:35:00,41.86,41.9,41.77,41.87,119900.0,21.7201,21.7408,21.6734,21.7253,119900.0
2014-02-11 11:40:00,41.87,41.9,41.81,41.86,68000.0,21.7253,21.7408,21.6941,21.7201,68000.0
2014-02-11 11:45:00,41.86,41.88,41.78,41.84,61100.0,21.7201,21.7305,21.6786,21.7097,61100.0
2014-02-11 11:50:00,41.85,41.85,41.79,41.82,51100.0,21.7149,21.7149,21.6838,21.6993,51100.0
2014-02-11 11:55:00,41.82,41.82,41.72,41.73,56700.0,21.6993,21.6993,21.6474,21.6526,56700.0
2014-02-11 12:00:00,41.73,41.74,41.65,41.65,43100.0,21.6526,21.6578,21.6111,21.6111,43100.0
2014-02-11 12:05:00,41.65,41.66,41.55,41.55,85300.0,21.6111,21.6163,21.5592,21.5592,85300.0
2014-02-11 12:10:00,41.54,41.55,41.48,41.49,62100.0,21.554,21.5592,21.5229,21.5281,62100.0
2014-02-11 12:15:00,41.49,41.53,41.47,41.5,71900.0,21.5281,21.5489,21.5177,21.5333,71900.0
2014-02-11 12:20:00,41.51,41.53,41.49,41.52,57000.0,21.5385,21.5489,21.5281,21.5437,57000.0
2014-02-11 12:25:00,41.51,41.53,41.45,41.52,61500.0,21.5385,21.5489,21.5073,21.5437,61500.0
2014-02-11 12:30:00,41.53,41.67,41.52,41.66,93000.0,21.5489,21.6215,21.5437,21.6163,93000.0
2014-02-11 12:35:00,41.65,41.66,41.51,41.51,69900.0,21.6111,21.6163,21.5385,21.5385,69900.0
2014-02-11 12:40:00,41.51,41.51,41.45,41.51,70800.0,21.5385,21.5385,21.5073,21.5385,70800.0
2014-02-11 12:45:00,41.5,41.52,41.48,41.51,81400.0,21.5333,21.5437,21.5229,21.5385,81400.0
2014-02-11 12:50:00,41.52,41.52,41.36,41.4,287800.0,21.5437,21.5437,21.4606,21.4814,287800.0
2014-02-11 12:55:00,41.4,41.41,41.33,41.4,146000.0,21.4814,21.4866,21.4451,21.4814,146000.0
2014-02-11 13:00:00,41.39,41.43,41.33,41.41,97900.0,21.4762,21.497,21.4451,21.4866,97900.0
2014-02-11 13:05:00,41.4,41.46,41.38,41.44,56800.0,21.4814,21.5125,21.471,21.5022,56800.0
2014-02-11 13:10:00,41.44,41.55,41.44,41.54,68700.0,21.5022,21.5592,21.5022,21.554,68700.0
2014-02-11 13:15:00,41.55,41.55,41.4,41.41,74000.0,21.5592,21.5592,21.4814,21.4866,74000.0
2014-02-11 13:20:00,41.4,41.48,41.4,41.43,53000.0,21.4814,21.5229,21.4814,21.497,53000.0
2014-02-11 13:25:00,41.42,41.43,41.39,41.42,39900.0,21.4918,21.497,21.4762,21.4918,39900.0
2014-02-11 13:30:00,41.42,41.43,41.35,41.35,60400.0,21.4918,21.497,21.4555,21.4555,60400.0
2014-02-11 13:35:00,41.34,41.35,41.29,41.3,34200.0,21.4503,21.4555,21.4243,21.4295,34200.0
2014-02-11 13:40:00,41.29,41.5,41.29,41.5,99000.0,21.4243,21.5333,21.4243,21.5333,99000.0
2014-02-11 13:45:00,41.5,41.54,41.41,41.41,66000.0,21.5333,21.554,21.4866,21.4866,66000.0
2014-02-11 13:50:00,41.41,41.42,41.33,41.35,48600.0,21.4866,21.4918,21.4451,21.4555,48600.0
2014-02-11 13:55:00,41.35,41.36,41.3,41.31,31800.0,21.4555,21.4606,21.4295,21.4347,31800.0
2014-02-11 14:00:00,41.32,41.36,41.26,41.35,77800.0,21.4399,21.4606,21.4088,21.4555,77800.0
2014-02-11 14:05:00,41.35,41.42,41.34,41.42,59700.0,21.4555,21.4918,21.4503,21.4918,59700.0
2014-02-11 14:10:00,41.43,41.44,41.36,41.36,55100.0,21.497,21.5022,21.4606,21.4606,55100.0
2014-02-11 14:15:00,41.36,41.44,41.31,41.43,82100.0,21.4606,21.5022,21.4347,21.497,82100.0
2014-02-11 14:20:00,41.42,41.5,41.4,41.48,95200.0,21.4918,21.5333,21.4814,21.5229,95200.0
2014-02-11 14:25:00,41.48,41.51,41.44,41.45,62200.0,21.5229,21.5385,21.5022,21.5073,62200.0
2014-02-11 14:30:00,41.45,41.46,41.41,41.45,44500.0,21.5073,21.5125,21.4866,21.5073,44500.0
2014-02-11 14:35:00,41.45,41.53,41.44,41.51,54800.0,21.5073,21.5489,21.5022,21.5385,54800.0
2014-02-11 14:40:00,41.51,41.61,41.51,41.54,67000.0,21.5385,21.5904,21.5385,21.554,67000.0
2014-02-11 14:45:00,41.54,41.57,41.51,41.54,57900.0,21.554,21.5696,21.5385,21.554,57900.0
2014-02-11 14:50:00,41.54,41.58,41.53,41.55,51600.0,21.554,21.5748,21.5489,21.5592,51600.0
2014-02-11 14:55:00,41.54,41.67,41.54,41.6,88600.0,21.554,21.6215,21.554,21.5852,88600.0
2014-02-11 15:00:00,41.6,41.62,41.57,41.59,86000.0,21.5852,21.5956,21.5696,21.58,86000.0
2014-02-11 15:05:00,41.59,41.62,41.58,41.59,61600.0,21.58,21.5956,21.5748,21.58,61600.0
2014-02-11 15:10:00,41.59,41.69,41.59,41.65,75000.0,21.58,21.6319,21.58,21.6111,75000.0
2014-02-11 15:15:00,41.66,41.7,41.65,41.7,71100.0,21.6163,21.6371,21.6111,21.6371,71100.0
2014-02-11 15:20:00,41.69,41.7,41.65,41.67,96500.0,21.6319,21.6371,21.6111,21.6215,96500.0
2014-02-11 15:25:00,41.67,41.74,41.64,41.73,126000.0,21.6215,21.6578,21.6059,21.6526,126000.0
2014-02-11 15:30:00,41.74,41.79,41.71,41.76,198400.0,21.6578,21.6838,21.6423,21.6682,198400.0
2014-02-11 15:35:00,41.76,41.82,41.75,41.8,161000.0,21.6682,21.6993,21.663,21.689,161000.0
2014-02-11 15:40:00,41.81,41.84,41.77,41.84,231400.0,21.6941,21.7097,21.6734,21.7097,231400.0
2014-02-11 15:45:00,41.83,41.84,41.77,41.78,336300.0,21.7045,21.7097,21.6734,21.6786,336300.0
2014-02-11 15:50:00,41.79,41.8,41.71,41.72,289600.0,21.6838,21.689,21.6423,21.6474,289600.0
2014-02-11 15:55:00,41.72,41.76,41.72,41.74,359800.0,21.6474,21.6682,21.6474,21.6578,359800.0
2014-02-12 09:30:00,41.15,41.32,41.05,41.18,221500.0,21.3517,21.4399,21.2998,21.3673,221500.0
2014-02-12 09:35:00,41.2,41.36,40.93,41.06,224600.0,21.3776,21.4606,21.2375,21.305,224600.0
2014-02-12 09:40:00,41.05,41.27,41.03,41.18,218700.0,21.2998,21.4139,21.2894,21.3673,218700.0
2014-02-12 09:45:00,41.15,41.19,41.05,41.19,106200.0,21.3517,21.3724,21.2998,21.3724,106200.0
2014-02-12 09:50:00,41.19,41.22,41.08,41.08,111400.0,21.3724,21.388,21.3154,21.3154,111400.0
2014-02-12 09:55:00,41.08,41.16,41.06,41.13,108500.0,21.3154,21.3569,21.305,21.3413,108500.0
2014-02-12 10:00:00,41.13,41.15,40.96,40.99,69900.0,21.3413,21.3517,21.2531,21.2687,69900.0
2014-02-12 10:05:00,40.99,40.99,40.88,40.95,163500.0,21.2687,21.2687,21.2116,21.2479,163500.0
2014-02-12 10:10:00,40.94,41.08,40.94,41.05,120300.0,21.2427,21.3154,21.2427,21.2998,120300.0
2014-02-12 10:15:00,41.04,41.19,41.03,41.18,130100.0,21.2946,21.3724,21.2894,21.3673,130100.0
2014-02-12 10:20:00,41.17,41.32,41.17,41.23,308300.0,21.3621,21.4399,21.3621,21.3932,308300.0
2014-02-12 10:25:00,41.22,41.25,41.11,41.12,110000.0,21.388,21.4036,21.3309,21.3361,110000.0
2014-02-12 10:30:00,41.13,41.14,41.04,41.04,79000.0,21.3413,21.3465,21.2946,21.2946,79000.0
2014-02-12 10:35:00,41.04,41.15,41.03,41.13,83500.0,21.2946,21.3517,21.2894,21.3413,83500.0
2014-02-12 10:40:00,41.12,41.12,40.96,40.96,135100.0,21.3361,21.3361,21.2531,21.2531,135100.0
2014-02-12 10:45:00,40.97,41.0,40.92,40.98,52000.0,21.2583,21.2739,21.2323,21.2635,52000.0
2014-02-12 10:50:00,41.0,41.01,40.92,40.98,53200.0,21.2739,21.279,21.2323,21.2635,53200.0
2014-02-12 10:55:00,40.98,41.04,40.97,41.02,62900.0,21.2635,21.2946,21.2583,21.2842,62900.0
2014-02-12 11:00:00,41.01,41.05,40.99,41.03,79800.0,21.279,21.2998,21.2687,21.2894,79800.0
2014-02-12 11:05:00,41.03,41.04,40.97,41.0,75100.0,21.2894,21.2946,21.2583,21.2739,75100.0
2014-02-12 11:10:00,41.0,41.0,40.94,40.95,42500.0,21.2739,21.2739,21.2427,21.2479,42500.0
2014-02-12 11:15:00,40.95,40.95,40.85,40.85,83800.0,21.2479,21.2479,21.196,21.196,83800.0
2014-02-12 11:20:00,40.86,40.89,40.82,40.87,73500.0,21.2012,21.2168,21.1805,21.2064,73500.0
2014-02-12 11:25:00,40.87,40.92,40.83,40.83,42700.0,21.2064,21.2323,21.1856,21.1856,42700.0
2014-02-12 11:30:00,40.83,40.91,40.83,40.89,83000.0,21.1856,21.2272,21.1856,21.2168,83000.0
2014-02-12 11:35:00,40.88,40.9,40.78,40.8,157500.0,21.2116,21.222,21.1597,21.1701,157500.0
2014-02-12 11:40:00,40.8,40.86,40.74,40.74,88300.0,21.1701,21.2012,21.1389,21.1389,88300.0
2014-02-12 11:45:00,40.75,40.79,40.71,40.77,77800.0,21.1441,21.1649,21.1234,21.1545,77800.0
2014-02-12 11:50:00,40.76,40.79,40.75,40.78,57800.0,21.1493,21.1649,21.1441,21.1597,57800.0
2014-02-12 11:55:00,40.79,40.79,40.73,40.73,40500.0,21.1649,21.1649,21.1338,21.1338,40500.0
2014-02-12 12:00:00,40.73,40.82,40.73,40.82,75600.0,21.1338,21.1805,21.1338,21.1805,75600.0
2014-02-12 12:05:00,40.84,40.86,40.78,40.8,97200.0,21.1908,21.2012,21.1597,21.1701,97200.0
2014-02-12 12:10:00,40.8,40.8,40.75,40.75,46200.0,21.1701,21.1701,21.1441,21.1441,46200.0
2014-02-12 12:15:00,40.75,40.8,40.74,40.79,45200.0,21.1441,21.1701,21.1389,21.1649,45200.0
2014-02-12 12:20:00,40.79,40.8,40.72,40.72,49200.0,21.1649,21.1701,21.1286,21.1286,49200.0
2014-02-12 12:25:00,40.73,40.8,40.71,40.8,39500.0,21.1338,21.1701,21.1234,21.1701,39500.0
2014-02-12 12:30:00,40.8,40.86,40.8,40.83,82000.0,21.1701,21.2012,21.1701,21.1856,82000.0
2014-02-12 12:35:00,40.83,40.86,40.8,40.81,75600.0,21.1856,21.2012,21.1701,21.1753,75600.0
2014-02-12 12:40:00,40.81,40.89,40.81,40.86,37300.0,21.1753,21.2168,21.1753,21.2012,37300.0
2014-02-12 12:45:00,40.86,40.86,40.76,40.8,77700.0,21.2012,21.2012,21.1493,21.1701,77700.0
2014-02-12 12:50:00,40.8,40.86,40.76,40.83,126400.0,21.1701,21.2012,21.1493,21.1856,126400.0
2014-02-12 12:55:00,40.83,40.86,40.79,40.85,61400.0,21.1856,21.2012,21.1649,21.196,61400.0
2014-02-12 13:00:00,40.86,40.87,40.8,40.84,39600.0,21.2012,21.2064,21.1701,21.1908,39600.0
2014-02-12 13:05:00,40.84,40.89,40.83,40.84,45400.0,21.1908,21.2168,21.1856,21.1908,45400.0
2014-02-12 13:10:00,40.84,40.87,40.83,40.83,36700.0,21.1908,21.2064,21.1856,21.1856,36700.0
2014-02-12 13:15:00,40.83,40.88,40.82,40.85,50600.0,21.1856,21.2116,21.1805,21.196,50600.0
2014-02-12 13:20:00,40.85,40.86,40.79,40.79,46500.0,21.196,21.2012,21.1649,21.1649,46500.0
2014-02-12 13:25:00,40.8,40.8,40.77,40.77,35800.0,21.1701,21.1701,21.1545,21.1545,35800.0
2014-02-12 13:30:00,40.77,40.8,40.76,40.79,55300.0,21.1545,21.1701,21.1493,21.1649,55300.0
2014-02-12 13:35:00,40.79,40.8,40.73,40.75,61600.0,21.1649,21.1701,21.1338,21.1441,61600.0
2014-02-12 13:40:00,40.74,40.78,40.73,40.73,53600.0,21.1389,21.1597,21.1338,21.1338,53600.0
2014-02-12 13:45:00,40.73,40.8,40.73,40.75,71600.0,21.1338,21.1701,21.1338,21.1441,71600.0
2014-02-12 13:50:00,40.75,40.79,40.75,40.75,32200.0,21.1441,21.1649,21.1441,21.1441,32200.0
2014-02-12 13:55:00,40.75,40.79,40.73,40.78,53900.0,21.1441,21.1649,21.1338,21.1597,53900.0
2014-02-12 14:00:00,40.79,40.8,40.73,40.73,45400.0,21.1649,21.1701,21.1338,21.1338,45400.0
2014-02-12 14:05:00,40.73,40.8,40.73,40.75,65500.0,21.1338,21.1701,21.1338,21.1441,65500.0
2014-02-12 14:10:00,40.75,40.75,40.69,40.69,46900.0,21.1441,21.1441,21.113,21.113,46900.0
2014-02-12 14:15:00,40.69,40.75,40.69,40.72,29400.0,21.113,21.1441,21.113,21.1286,29400.0
2014-02-12 14:20:00,40.73,40.76,40.72,40.73,60900.0,21.1338,21.1493,21.1286,21.1338,60900.0
2014-02-12 14:25:00,40.73,40.74,40.69,40.7,40300.0,21.1338,21.1389,21.113,21.1182,40300.0
2014-02-12 14:30:00,40.71,40.73,40.69,40.7,74400.0,21.1234,21.1338,21.113,21.1182,74400.0
2014-02-12 14:35:00,40.7,40.72,40.68,40.69,67700.0,21.1182,21.1286,21.1078,21.113,67700.0
2014-02-12 14:40:00,40.7,40.72,40.69,40.69,91600.0,21.1182,21.1286,21.113,21.113,91600.0
2014-02-12 14:45:00,40.7,40.7,40.65,40.68,78500.0,21.1182,21.1182,21.0922,21.1078,78500.0
2014-02-12 14:50:00,40.67,40.69,40.65,40.69,51300.0,21.1026,21.113,21.0922,21.113,51300.0
2014-02-12 14:55:00,40.68,40.72,40.65,40.7,170500.0,21.1078,21.1286,21.0922,21.1182,170500.0
2014-02-12 15:00:00,40.71,40.73,40.7,40.7,73800.0,21.1234,21.1338,21.1182,21.1182,73800.0
2014-02-12 15:05:00,40.71,40.72,40.66,40.71,84000.0,21.1234,21.1286,21.0974,21.1234,84000.0
2014-02-12 15:10:00,40.72,40.72,40.67,40.68,113200.0,21.1286,21.1286,21.1026,21.1078,113200.0
2014-02-12 15:15:00,40.68,40.71,40.67,40.69,122200.0,21.1078,21.1234,21.1026,21.113,122200.0
2014-02-12 15:20:00,40.68,40.7,40.68,40.68,62600.0,21.1078,21.1182,21.1078,21.1078,62600.0
2014-02-12 15:25:00,40.68,40.69,40.64,40.64,128300.0,21.1078,21.113,21.0871,21.0871,128300.0
2014-02-12 15:30:00,40.65,40.69,40.64,40.67,114500.0,21.0922,21.113,21.0871,21.1026,114500.0
2014-02-12 15:35:00,40.67,40.68,40.63,40.68,175900.0,21.1026,21.1078,21.0819,21.1078,175900.0
2014-02-12 15:40:00,40.67,40.73,40.67,40.73,139500.0,21.1026,21.1338,21.1026,21.1338,139500.0
2014-02-12 15:45:00,40.73,40.77,40.7,40.72,288100.0,21.1338,21.1545,21.1182,21.1286,288100.0
2014-02-12 15:50:00,40.72,40.77,40.66,40.68,458500.0,21.1286,21.1545,21.0974,21.1078,458500.0
2014-02-12 15:55:00,40.68,40.71,40.67,40.7,531000.0,21.1078,21.1234,21.1026,21.1182,531000.0
2014-02-13 09:30:00,40.59,40.85,40.57,40.71,97400.0,21.0611,21.196,21.0507,21.1234,97400.0
2014-02-13 09:35:00,40.7,40.71,40.48,40.5,287300.0,21.1182,21.1234,21.004,21.0144,287300.0
2014-02-13 09:40:00,40.49,40.52,40.32,40.34,324200.0,21.0092,21.0248,20.921,20.9314,324200.0
2014-02-13 09:45:00,40.35,40.48,40.34,40.45,235300.0,20.9366,21.004,20.9314,20.9885,235300.0
2014-02-13 09:50:00,40.46,40.73,40.44,40.7,231100.0,20.9937,21.1338,20.9833,21.1182,231100.0
2014-02-13 09:55:00,40.71,40.89,40.69,40.89,114400.0,21.1234,21.2168,21.113,21.2168,114400.0
2014-02-13 10:00:00,40.9,41.05,40.9,41.03,173400.0,21.222,21.2998,21.222,21.2894,173400.0
2014-02-13 10:05:00,41.04,41.22,41.04,41.2,145100.0,21.2946,21.388,21.2946,21.3776,145100.0
2014-02-13 10:10:00,41.19,41.21,41.1,41.16,225300.0,21.3724,21.3828,21.3257,21.3569,225300.0
2014-02-13 10:15:00,41.16,41.29,41.1,41.29,218600.0,21.3569,21.4243,21.3257,21.4243,218600.0
2014-02-13 10:20:00,41.29,41.31,41.15,41.2,271500.0,21.4243,21.4347,21.3517,21.3776,271500.0
2014-02-13 10:25:00,41.2,41.21,41.18,41.2,104300.0,21.3776,21.3828,21.3673,21.3776,104300.0
2014-02-13 10:30:00,41.2,41.28,41.19,41.2,199800.0,21.3776,21.4191,21.3724,21.3776,199800.0
2014-02-13 10:35:00,41.2,41.21,41.18,41.2,139300.0,21.3776,21.3828,21.3673,21.3776,139300.0
2014-02-13 10:40:00,41.19,41.21,41.18,41.21,131400.0,21.3724,21.3828,21.3673,21.3828,131400.0
2014-02-13 10:45:00,41.21,41.23,41.14,41.14,144500.0,21.3828,21.3932,21.3465,21.3465,144500.0
2014-02-13 10:50:00,41.14,41.2,41.1,41.13,143700.0,21.3465,21.3776,21.3257,21.3413,143700.0
2014-02-13 10:55:00,41.13,41.16,41.04,41.04,89700.0,21.3413,21.3569,21.2946,21.2946,89700.0
2014-02-13 11:00:00,41.04,41.11,41.0,41.11,156300.0,21.2946,21.3309,21.2739,21.3309,156300.0
2014-02-13 11:05:00,41.11,41.11,41.04,41.1,60400.0,21.3309,21.3309,21.2946,21.3257,60400.0
2014-02-13 11:10:00,41.1,41.1,41.0,41.09,100700.0,21.3257,21.3257,21.2739,21.3206,100700.0
2014-02-13 11:15:00,41.1,41.17,41.09,41.15,69000.0,21.3257,21.3621,21.3206,21.3517,69000.0
2014-02-13 11:20:00,41.15,41.19,41.13,41.15,66600.0,21.3517,21.3724,21.3413,21.3517,66600.0
2014-02-13 11:25:00,41.15,41.17,41.13,41.13,185200.0,21.3517,21.3621,21.3413,21.3413,185200.0
2014-02-13 11:30:00,41.14,41.15,41.07,41.1,131400.0,21.3465,21.3517,21.3102,21.3257,131400.0
2014-02-13 11:35:00,41.09,41.16,41.08,41.08,80400.0,21.3206,21.3569,21.3154,21.3154,80400.0
2014-02-13 11:40:00,41.08,41.15,41.07,41.13,50600.0,21.3154,21.3517,21.3102,21.3413,50600.0
2014-02-13 11:45:00,41.13,41.16,41.12,41.14,97200.0,21.3413,21.3569,21.3361,21.3465,97200.0
2014-02-13 11:50:00,41.14,41.15,41.1,41.1,48300.0,21.3465,21.3517,21.3257,21.3257,48300.0
2014-02-13 11:55:00,41.1,41.1,41.04,41.04,69500.0,21.3257,21.3257,21.2946,21.2946,69500.0
2014-02-13 12:00:00,41.05,41.08,41.04,41.05,33100.0,21.2998,21.3154,21.2946,21.2998,33100.0
2014-02-13 12:05:00,41.04,41.09,41.04,41.07,50900.0,21.2946,21.3206,21.2946,21.3102,50900.0
2014-02-13 12:10:00,41.07,41.1,41.04,41.08,56700.0,21.3102,21.3257,21.2946,21.3154,56700.0
2014-02-13 12:15:00,41.08,41.11,41.08,41.09,56600.0,21.3154,21.3309,21.3154,21.3206,56600.0
2014-02-13 12:20:00,41.08,41.1,41.03,41.03,53000.0,21.3154,21.3257,21.2894,21.2894,53000.0
2014-02-13 12:25:00,41.04,41.07,41.01,41.01,116300.0,21.2946,21.3102,21.279,21.279,116300.0
2014-02-13 12:30:00,41.02,41.12,41.0,41.11,54700.0,21.2842,21.3361,21.2739,21.3309,54700.0
2014-02-13 12:35:00,41.12,41.21,41.12,41.21,37100.0,21.3361,21.3828,21.3361,21.3828,37100.0
2014-02-13 12:40:00,41.21,41.25,41.19,41.19,44700.0,21.3828,21.4036,21.3724,21.3724,44700.0
2014-02-13 12:45:00,41.18,41.23,41.15,41.23,47000.0,21.3673,21.3932,21.3517,21.3932,47000.0
2014-02-13 12:50:00,41.22,41.23,41.18,41.2,58600.0,21.388,21.3932,21.3673,21.3776,58600.0
2014-02-13 12:55:00,41.19,41.23,41.17,41.18,46300.0,21.3724,21.3932,21.3621,21.3673,46300.0
2014-02-13 13:00:00,41.18,41.18,41.15,41.18,21200.0,21.3673,21.3673,21.3517,21.3673,21200.0
2014-02-13 13:05:00,41.18,41.21,41.18,41.19,50200.0,21.3673,21.3828,21.3673,21.3724,50200.0
2014-02-13 13:10:00,41.2,41.2,41.16,41.19,24300.0,21.3776,21.3776,21.3569,21.3724,24300.0
2014-02-13 13:15:00,41.19,41.21,41.17,41.18,44100.0,21.3724,21.3828,21.3621,21.3673,44100.0
2014-02-13 13:20:00,41.17,41.2,41.17,41.19,39000.0,21.3621,21.3776,21.3621,21.3724,39000.0
2014-02-13 13:25:00,41.19,41.2,41.12,41.16,90000.0,21.3724,21.3776,21.3361,21.3569,90000.0
2014-02-13 13:30:00,41.16,41.16,41.15,41.15,22600.0,21.3569,21.3569,21.3517,21.3517,22600.0
2014-02-13 13:35:00,41.16,41.19,41.15,41.17,86500.0,21.3569,21.3724,21.3517,21.3621,86500.0
2014-02-13 13:40:00,41.16,41.17,41.11,41.13,66400.0,21.3569,21.3621,21.3309,21.3413,66400.0
2014-02-13 13:45:00,41.13,41.14,41.08,41.13,85300.0,21.3413,21.3465,21.3154,21.3413,85300.0
2014-02-13 13:50:00,41.13,41.15,41.11,41.11,65400.0,21.3413,21.3517,21.3309,21.3309,65400.0
2014-02-13 13:55:00,41.11,41.12,41.08,41.11,54200.0,21.3309,21.3361,21.3154,21.3309,54200.0
2014-02-13 14:00:00,41.11,41.13,41.06,41.06,62400.0,21.3309,21.3413,21.305,21.305,62400.0
2014-02-13 14:05:00,41.06,41.13,41.06,41.13,115800.0,21.305,21.3413,21.305,21.3413,115800.0
2014-02-13 14:10:00,41.13,41.13,41.06,41.08,57300.0,21.3413,21.3413,21.305,21.3154,57300.0
2014-02-13 14:15:00,41.08,41.09,41.0,41.02,38500.0,21.3154,21.3206,21.2739,21.2842,38500.0
2014-02-13 14:20:00,41.01,41.05,40.97,40.97,51000.0,21.279,21.2998,21.2583,21.2583,51000.0
2014-02-13 14:25:00,40.96,41.03,40.96,41.02,87200.0,21.2531,21.2894,21.2531,21.2842,87200.0
2014-02-13 14:30:00,41.03,41.03,40.98,41.0,42100.0,21.2894,21.2894,21.2635,21.2739,42100.0
2014-02-13 14:35:00,41.0,41.03,40.98,40.99,70700.0,21.2739,21.2894,21.2635,21.2687,70700.0
2014-02-13 14:40:00,40.99,41.02,40.96,40.99,63400.0,21.2687,21.2842,21.2531,21.2687,63400.0
2014-02-13 14:45:00,41.0,41.01,40.94,40.95,168200.0,21.2739,21.279,21.2427,21.2479,168200.0
2014-02-13 14:50:00,40.95,41.01,40.93,41.01,59500.0,21.2479,21.279,21.2375,21.279,59500.0
2014-02-13 14:55:00,41.0,41.01,40.98,40.98,65200.0,21.2739,21.279,21.2635,21.2635,65200.0
2014-02-13 15:00:00,40.98,40.99,40.94,40.97,113600.0,21.2635,21.2687,21.2427,21.2583,113600.0
2014-02-13 15:05:00,40.97,40.97,40.96,40.96,79600.0,21.2583,21.2583,21.2531,21.2531,79600.0
2014-02-13 15:10:00,40.96,40.97,40.96,40.96,79800.0,21.2531,21.2583,21.2531,21.2531,79800.0
2014-02-13 15:15:00,40.96,40.98,40.96,40.98,111800.0,21.2531,21.2635,21.2531,21.2635,111800.0
2014-02-13 15:20:00,40.98,40.98,40.94,40.94,95400.0,21.2635,21.2635,21.2427,21.2427,95400.0
2014-02-13 15:25:00,40.94,40.96,40.92,40.96,80500.0,21.2427,21.2531,21.2323,21.2531,80500.0
2014-02-13 15:30:00,40.96,40.96,40.93,40.96,169800.0,21.2531,21.2531,21.2375,21.2531,169800.0
2014-02-13 15:35:00,40.97,40.97,40.95,40.96,145700.0,21.2583,21.2583,21.2479,21.2531,145700.0
2014-02-13 15:40:00,40.97,40.97,40.92,40.95,137000.0,21.2583,21.2583,21.2323,21.2479,137000.0
2014-02-13 15:45:00,40.95,40.97,40.93,40.97,526000.0,21.2479,21.2583,21.2375,21.2583,526000.0
2014-02-13 15:50:00,40.97,40.98,40.9,40.91,621200.0,21.2583,21.2635,21.222,21.2272,621200.0
2014-02-13 15:55:00,40.91,40.91,40.84,40.86,1136500.0,21.2272,21.2272,21.1908,21.2012,1136500.0
2014-02-14 09:30:00,40.96,40.98,40.87,40.95,55300.0,21.2531,21.2635,21.2064,21.2479,55300.0
2014-02-14 09:35:00,40.95,40.99,40.91,40.96,47300.0,21.2479,21.2687,21.2272,21.2531,47300.0
2014-02-14 09:40:00,40.95,40.96,40.74,40.83,79500.0,21.2479,21.2531,21.1389,21.1856,79500.0
2014-02-14 09:45:00,40.83,40.94,40.82,40.88,65800.0,21.1856,21.2427,21.1805,21.2116,65800.0
2014-02-14 09:50:00,40.89,41.02,40.76,41.0,365800.0,21.2168,21.2842,21.1493,21.2739,365800.0
2014-02-14 09:55:00,40.99,41.02,40.96,40.96,97200.0,21.2687,21.2842,21.2531,21.2531,97200.0
2014-02-14 10:00:00,40.96,41.0,40.95,40.98,89600.0,21.2531,21.2739,21.2479,21.2635,89600.0
2014-02-14 10:05:00,40.97,41.0,40.95,40.99,106600.0,21.2583,21.2739,21.2479,21.2687,106600.0
2014-02-14 10:10:00,40.98,41.0,40.97,41.0,239900.0,21.2635,21.2739,21.2583,21.2739,239900.0
2014-02-14 10:15:00,41.0,41.01,40.93,40.95,97100.0,21.2739,21.279,21.2375,21.2479,97100.0
2014-02-14 10:20:00,40.94,41.0,40.94,40.94,58900.0,21.2427,21.2739,21.2427,21.2427,58900.0
2014-02-14 10:25:00,40.94,40.95,40.89,40.89,125900.0,21.2427,21.2479,21.2168,21.2168,125900.0
2014-02-14 10:30:00,40.89,40.91,40.88,40.9,83700.0,21.2168,21.2272,21.2116,21.222,83700.0
2014-02-14 10:35:00,40.89,40.91,40.81,40.81,72100.0,21.2168,21.2272,21.1753,21.1753,72100.0
2014-02-14 10:40:00,40.8,40.9,40.8,40.89,1300700.0,21.1701,21.222,21.1701,21.2168,1300700.0
2014-02-14 10:45:00,40.88,40.89,40.8,40.8,91000.0,21.2116,21.2168,21.1701,21.1701,91000.0
2014-02-14 10:50:00,40.8,40.8,40.76,40.78,79200.0,21.1701,21.1701,21.1493,21.1597,79200.0
2014-02-14 10:55:00,40.78,40.8,40.77,40.79,71400.0,21.1597,21.1701,21.1545,21.1649,71400.0
2014-02-14 11:00:00,40.78,40.86,40.77,40.8,119600.0,21.1597,21.2012,21.1545,21.1701,119600.0
2014-02-14 11:05:00,40.8,40.81,40.77,40.77,53900.0,21.1701,21.1753,21.1545,21.1545,53900.0
2014-02-14 11:10:00,40.77,40.77,40.71,40.71,193000.0,21.1545,21.1545,21.1234,21.1234,193000.0
2014-02-14 11:15:00,40.72,40.74,40.69,40.7,99500.0,21.1286,21.1389,21.113,21.1182,99500.0
2014-02-14 11:20:00,40.7,40.71,40.7,40.7,39500.0,21.1182,21.1234,21.1182,21.1182,39500.0
2014-02-14 11:25:00,40.7,40.71,40.64,40.64,90800.0,21.1182,21.1234,21.0871,21.0871,90800.0
2014-02-14 11:30:00,40.64,40.79,40.63,40.77,89700.0,21.0871,21.1649,21.0819,21.1545,89700.0
2014-02-14 11:35:00,40.76,40.77,40.73,40.74,45200.0,21.1493,21.1545,21.1338,21.1389,45200.0
2014-02-14 11:40:00,40.73,40.74,40.69,40.71,80100.0,21.1338,21.1389,21.113,21.1234,80100.0
2014-02-14 11:45:00,40.7,40.78,40.69,40.77,84700.0,21.1182,21.1597,21.113,21.1545,84700.0
2014-02-14 11:50:00,40.76,40.78,40.73,40.74,155500.0,21.1493,21.1597,21.1338,21.1389,155500.0
2014-02-14 11:55:00,40.73,40.74,40.71,40.71,43600.0,21.1338,21.1389,21.1234,21.1234,43600.0
2014-02-14 12:00:00,40.72,40.73,40.69,40.7,72700.0,21.1286,21.1338,21.113,21.1182,72700.0
2014-02-14 12:05:00,40.69,40.75,40.69,40.71,85800.0,21.113,21.1441,21.113,21.1234,85800.0
2014-02-14 12:10:00,40.72,40.73,40.68,40.69,88000.0,21.1286,21.1338,21.1078,21.113,88000.0
2014-02-14 12:15:00,40.69,40.73,40.68,40.69,125100.0,21.113,21.1338,21.1078,21.113,125100.0
2014-02-14 12:20:00,40.7,40.76,40.7,40.75,84800.0,21.1182,21.1493,21.1182,21.1441,84800.0
2014-02-14 12:25:00,40.75,40.77,40.74,40.75,74200.0,21.1441,21.1545,21.1389,21.1441,74200.0
2014-02-14 12:30:00,40.75,40.75,40.74,40.75,81200.0,21.1441,21.1441,21.1389,21.1441,81200.0
2014-02-14 12:35:00,40.74,40.75,40.7,40.73,66900.0,21.1389,21.1441,21.1182,21.1338,66900.0
2014-02-14 12:40:00,40.74,40.76,40.73,40.74,153500.0,21.1389,21.1493,21.1338,21.1389,153500.0
2014-02-14 12:45:00,40.75,40.75,40.72,40.72,116300.0,21.1441,21.1441,21.1286,21.1286,116300.0
2014-02-14 12:50:00,40.72,40.77,40.72,40.74,63500.0,21.1286,21.1545,21.1286,21.1389,63500.0
2014-02-14 12:55:00,40.74,40.81,40.74,40.81,3099500.0,21.1389,21.1753,21.1389,21.1753,3099500.0
2014-02-14 13:00:00,40.81,40.82,40.75,40.78,410400.0,21.1753,21.1805,21.1441,21.1597,410400.0
2014-02-14 13:05:00,40.78,40.79,40.73,40.75,41300.0,21.1597,21.1649,21.1338,21.1441,41300.0
2014-02-14 13:10:00,40.76,40.78,40.73,40.73,31200.0,21.1493,21.1597,21.1338,21.1338,31200.0
2014-02-14 13:15:00,40.72,40.8,40.72,40.8,24900.0,21.1286,21.1701,21.1286,21.1701,24900.0
2014-02-14 13:20:00,40.8,40.81,40.76,40.76,37000.0,21.1701,21.1753,21.1493,21.1493,37000.0
2014-02-14 13:25:00,40.77,40.79,40.76,40.79,35400.0,21.1545,21.1649,21.1493,21.1649,35400.0
2014-02-14 13:30:00,40.78,40.79,40.77,40.77,30200.0,21.1597,21.1649,21.1545,21.1545,30200.0
2014-02-14 13:35:00,40.77,40.79,40.76,40.79,45100.0,21.1545,21.1649,21.1493,21.1649,45100.0
2014-02-14 13:40:00,40.79,40.79,40.76,40.77,50700.0,21.1649,21.1649,21.1493,21.1545,50700.0
2014-02-14 13:45:00,40.76,40.84,40.76,40.8,311900.0,21.1493,21.1908,21.1493,21.1701,311900.0
2014-02-14 13:50:00,40.8,40.92,40.79,40.88,201900.0,21.1701,21.2323,21.1649,21.2116,201900.0
2014-02-14 13:55:00,40.88,40.91,40.78,40.78,127000.0,21.2116,21.2272,21.1597,21.1597,127000.0
2014-02-14 14:00:00,40.79,40.81,40.76,40.8,63400.0,21.1649,21.1753,21.1493,21.1701,63400.0
2014-02-14 14:05:00,40.8,40.82,40.79,40.79,60400.0,21.1701,21.1805,21.1649,21.1649,60400.0
2014-02-14 14:10:00,40.8,40.81,40.77,40.8,62400.0,21.1701,21.1753,21.1545,21.1701,62400.0
2014-02-14 14:15:00,40.8,40.81,40.78,40.81,116600.0,21.1701,21.1753,21.1597,21.1753,116600.0
2014-02-14 14:20:00,40.8,40.83,40.77,40.8,71000.0,21.1701,21.1856,21.1545,21.1701,71000.0
2014-02-14 14:25:00,40.8,40.82,40.79,40.8,66600.0,21.1701,21.1805,21.1649,21.1701,66600.0
2014-02-14 14:30:00,40.8,40.81,40.8,40.8,31800.0,21.1701,21.1753,21.1701,21.1701,31800.0
2014-02-14 14:35:00,40.8,40.84,40.8,40.84,71500.0,21.1701,21.1908,21.1701,21.1908,71500.0
2014-02-14 14:40:00,40.83,40.84,40.8,40.82,56800.0,21.1856,21.1908,21.1701,21.1805,56800.0
2014-02-14 14:45:00,40.81,40.85,40.81,40.85,49800.0,21.1753,21.196,21.1753,21.196,49800.0
2014-02-14 14:50:00,40.85,40.86,40.84,40.86,78100.0,21.196,21.2012,21.1908,21.2012,78100.0
2014-02-14 14:55:00,40.85,40.88,40.84,40.84,51300.0,21.196,21.2116,21.1908,21.1908,51300.0
2014-02-14 15:00:00,40.84,40.86,40.82,40.82,60400.0,21.1908,21.2012,21.1805,21.1805,60400.0
2014-02-14 15:05:00,40.82,40.83,40.82,40.82,48600.0,21.1805,21.1856,21.1805,21.1805,48600.0
2014-02-14 15:10:00,40.82,40.89,40.82,40.89,115000.0,21.1805,21.2168,21.1805,21.2168,115000.0
2014-02-14 15:15:00,40.89,40.89,40.81,40.84,100400.0,21.2168,21.2168,21.1753,21.1908,100400.0
2014-02-14 15:20:00,40.85,40.9,40.84,40.9,111400.0,21.196,21.222,21.1908,21.222,111400.0
2014-02-14 15:25:00,40.9,40.91,40.87,40.89,74200.0,21.222,21.2272,21.2064,21.2168,74200.0
2014-02-14 15:30:00,40.89,40.89,40.86,40.87,62100.0,21.2168,21.2168,21.2012,21.2064,62100.0
2014-02-14 15:35:00,40.87,40.88,40.86,40.87,71700.0,21.2064,21.2116,21.2012,21.2064,71700.0
2014-02-14 15:40:00,40.87,40.88,40.85,40.86,136700.0,21.2064,21.2116,21.196,21.2012,136700.0
2014-02-14 15:45:00,40.85,40.87,40.81,40.87,213100.0,21.196,21.2064,21.1753,21.2064,213100.0
2014-02-14 15:50:00,40.87,40.89,40.85,40.86,287100.0,21.2064,21.2168,21.196,21.2012,287100.0
2014-02-14 15:55:00,40.86,40.88,40.81,40.82,748900.0,21.2012,21.2116,21.1753,21.1805,748900.0
2014-02-18 09:30:00,41.03,41.12,40.9,40.97,132800.0,21.2894,21.3361,21.222,21.2583,132800.0
2014-02-18 09:35:00,40.97,41.01,40.91,41.0,78400.0,21.2583,21.279,21.2272,21.2739,78400.0
2014-02-18 09:40:00,40.99,41.05,40.98,40.99,97300.0,21.2687,21.2998,21.2635,21.2687,97300.0
2014-02-18 09:45:00,40.99,41.01,40.95,41.0,82500.0,21.2687,21.279,21.2479,21.2739,82500.0
2014-02-18 09:50:00,41.0,41.09,40.98,41.09,285400.0,21.2739,21.3206,21.2635,21.3206,285400.0
2014-02-18 09:55:00,41.1,41.15,41.05,41.14,262200.0,21.3257,21.3517,21.2998,21.3465,262200.0
2014-02-18 10:00:00,41.14,41.14,40.97,40.99,124600.0,21.3465,21.3465,21.2583,21.2687,124600.0
2014-02-18 10:05:00,40.98,41.0,40.88,40.98,176300.0,21.2635,21.2739,21.2116,21.2635,176300.0
2014-02-18 10:10:00,40.98,41.0,40.95,40.98,71400.0,21.2635,21.2739,21.2479,21.2635,71400.0
2014-02-18 10:15:00,40.98,41.0,40.94,40.99,42900.0,21.2635,21.2739,21.2427,21.2687,42900.0
2014-02-18 10:20:00,40.99,41.0,40.9,40.99,107100.0,21.2687,21.2739,21.222,21.2687,107100.0
2014-02-18 10:25:00,40.99,41.01,40.95,40.97,45900.0,21.2687,21.279,21.2479,21.2583,45900.0
2014-02-18 10:30:00,40.97,41.0,40.95,41.0,51500.0,21.2583,21.2739,21.2479,21.2739,51500.0
2014-02-18 10:35:00,41.0,41.01,40.93,40.97,37100.0,21.2739,21.279,21.2375,21.2583,37100.0
2014-02-18 10:40:00,40.97,41.0,40.97,40.98,32600.0,21.2583,21.2739,21.2583,21.2635,32600.0
2014-02-18 10:45:00,40.98,41.0,40.96,40.99,80100.0,21.2635,21.2739,21.2531,21.2687,80100.0
2014-02-18 10:50:00,40.98,40.99,40.92,40.99,42400.0,21.2635,21.2687,21.2323,21.2687,42400.0
2014-02-18 10:55:00,40.99,41.0,40.98,40.98,40700.0,21.2687,21.2739,21.2635,21.2635,40700.0
2014-02-18 11:00:00,40.98,40.98,40.96,40.97,39200.0,21.2635,21.2635,21.2531,21.2583,39200.0
2014-02-18 11:05:00,40.97,40.98,40.94,40.94,40700.0,21.2583,21.2635,21.2427,21.2427,40700.0
2014-02-18 11:10:00,40.93,40.99,40.93,40.94,67500.0,21.2375,21.2687,21.2375,21.2427,67500.0
2014-02-18 11:15:00,40.94,40.97,40.94,40.96,69000.0,21.2427,21.2583,21.2427,21.2531,69000.0
2014-02-18 11:20:00,40.96,40.98,40.92,40.94,67000.0,21.2531,21.2635,21.2323,21.2427,67000.0
2014-02-18 11:25:00,40.93,40.95,40.89,40.95,63900.0,21.2375,21.2479,21.2168,21.2479,63900.0
2014-02-18 11:30:00,40.95,40.97,40.91,40.96,99700.0,21.2479,21.2583,21.2272,21.2531,99700.0
2014-02-18 11:35:00,40.96,41.0,40.95,40.97,117300.0,21.2531,21.2739,21.2479,21.2583,117300.0
2014-02-18 11:40:00,40.98,40.98,40.96,40.97,70300.0,21.2635,21.2635,21.2531,21.2583,70300.0
2014-02-18 11:45:00,40.97,40.97,40.92,40.93,68000.0,21.2583,21.2583,21.2323,21.2375,68000.0
2014-02-18 11:50:00,40.93,40.94,40.9,40.9,54300.0,21.2375,21.2427,21.222,21.222,54300.0
2014-02-18 11:55:00,40.89,40.96,40.88,40.89,70700.0,21.2168,21.2531,21.2116,21.2168,70700.0
2014-02-18 12:00:00,40.89,40.93,40.87,40.91,79800.0,21.2168,21.2375,21.2064,21.2272,79800.0
2014-02-18 12:05:00,40.9,40.92,40.88,40.89,67400.0,21.222,21.2323,21.2116,21.2168,67400.0
2014-02-18 12:10:00,40.89,40.89,40.87,40.88,18100.0,21.2168,21.2168,21.2064,21.2116,18100.0
2014-02-18 12:15:00,40.88,40.88,40.84,40.84,47600.0,21.2116,21.2116,21.1908,21.1908,47600.0
2014-02-18 12:20:00,40.84,40.85,40.79,40.79,139200.0,21.1908,21.196,21.1649,21.1649,139200.0
2014-02-18 12:25:00,40.79,40.83,40.78,40.81,112300.0,21.1649,21.1856,21.1597,21.1753,112300.0
2014-02-18 12:30:00,40.8,40.81,40.77,40.78,66700.0,21.1701,21.1753,21.1545,21.1597,66700.0
2014-02-18 12:35:00,40.77,40.78,40.74,40.77,104800.0,21.1545,21.1597,21.1389,21.1545,104800.0
2014-02-18 12:40:00,40.77,40.77,40.73,40.75,92800.0,21.1545,21.1545,21.1338,21.1441,92800.0
2014-02-18 12:45:00,40.75,40.77,40.75,40.77,36200.0,21.1441,21.1545,21.1441,21.1545,36200.0
2014-02-18 12:50:00,40.77,40.79,40.76,40.77,117300.0,21.1545,21.1649,21.1493,21.1545,117300.0
2014-02-18 12:55:00,40.76,40.79,40.76,40.79,52100.0,21.1493,21.1649,21.1493,21.1649,52100.0
2014-02-18 13:00:00,40.79,40.8,40.76,40.77,83400.0,21.1649,21.1701,21.1493,21.1545,83400.0
2014-02-18 13:05:00,40.77,40.78,40.74,40.76,88600.0,21.1545,21.1597,21.1389,21.1493,88600.0
2014-02-18 13:10:00,40.76,40.77,40.74,40.76,111300.0,21.1493,21.1545,21.1389,21.1493,111300.0
2014-02-18 13:15:00,40.76,40.77,40.73,40.75,102400.0,21.1493,21.1545,21.1338,21.1441,102400.0
2014-02-18 13:20:00,40.74,40.76,40.72,40.73,155100.0,21.1389,21.1493,21.1286,21.1338,155100.0
2014-02-18 13:25:00,40.74,40.75,40.73,40.73,82000.0,21.1389,21.1441,21.1338,21.1338,82000.0
2014-02-18 13:30:00,40.72,40.73,40.69,40.7,111700.0,21.1286,21.1338,21.113,21.1182,111700.0
2014-02-18 13:35:00,40.69,40.7,40.68,40.7,49700.0,21.113,21.1182,21.1078,21.1182,49700.0
2014-02-18 13:40:00,40.7,40.7,40.66,40.67,90000.0,21.1182,21.1182,21.0974,21.1026,90000.0
2014-02-18 13:45:00,40.67,40.67,40.58,40.59,83200.0,21.1026,21.1026,21.0559,21.0611,83200.0
2014-02-18 13:50:00,40.6,40.6,40.52,40.55,167000.0,21.0663,21.0663,21.0248,21.0404,167000.0
2014-02-18 13:55:00,40.54,40.67,40.49,40.67,154500.0,21.0352,21.1026,21.0092,21.1026,154500.0
2014-02-18 14:00:00,40.67,40.7,40.63,40.63,101000.0,21.1026,21.1182,21.0819,21.0819,101000.0
2014-02-18 14:05:00,40.63,40.63,40.54,40.55,83000.0,21.0819,21.0819,21.0352,21.0404,83000.0
2014-02-18 14:10:00,40.55,40.66,40.55,40.66,32600.0,21.0404,21.0974,21.0404,21.0974,32600.0
2014-02-18 14:15:00,40.65,40.66,40.59,40.62,153800.0,21.0922,21.0974,21.0611,21.0767,153800.0
2014-02-18 14:20:00,40.61,40.62,40.58,40.61,73800.0,21.0715,21.0767,21.0559,21.0715,73800.0
2014-02-18 14:25:00,40.62,40.62,40.58,40.58,90200.0,21.0767,21.0767,21.0559,21.0559,90200.0
2014-02-18 14:30:00,40.58,40.62,40.58,40.62,42800.0,21.0559,21.0767,21.0559,21.0767,42800.0
2014-02-18 14:35:00,40.62,40.63,40.6,40.62,83500.0,21.0767,21.0819,21.0663,21.0767,83500.0
2014-02-18 14:40:00,40.62,40.62,40.61,40.61,33200.0,21.0767,21.0767,21.0715,21.0715,33200.0
2014-02-18 14:45:00,40.62,40.62,40.59,40.62,96100.0,21.0767,21.0767,21.0611,21.0767,96100.0
2014-02-18 14:50:00,40.62,40.63,40.61,40.62,97100.0,21.0767,21.0819,21.0715,21.0767,97100.0
2014-02-18 14:55:00,40.61,40.63,40.61,40.61,45400.0,21.0715,21.0819,21.0715,21.0715,45400.0
2014-02-18 15:00:00,40.61,40.62,40.59,40.6,73700.0,21.0715,21.0767,21.0611,21.0663,73700.0
2014-02-18 15:05:00,40.59,40.63,40.59,40.59,88000.0,21.0611,21.0819,21.0611,21.0611,88000.0
2014-02-18 15:10:00,40.6,40.65,40.59,40.61,92700.0,21.0663,21.0922,21.0611,21.0715,92700.0
2014-02-18 15:15:00,40.6,40.6,40.48,40.48,174000.0,21.0663,21.0663,21.004,21.004,174000.0
2014-02-18 15:20:00,40.48,40.56,40.48,40.55,124600.0,21.004,21.0455,21.004,21.0404,124600.0
2014-02-18 15:25:00,40.55,40.56,40.5,40.53,131600.0,21.0404,21.0455,21.0144,21.03,131600.0
2014-02-18 15:30:00,40.53,40.55,40.47,40.48,164200.0,21.03,21.0404,20.9988,21.004,164200.0
2014-02-18 15:35:00,40.48,40.5,40.45,40.49,259000.0,21.004,21.0144,20.9885,21.0092,259000.0
2014-02-18 15:40:00,40.5,40.56,40.49,40.55,125900.0,21.0144,21.0455,21.0092,21.0404,125900.0
2014-02-18 15:45:00,40.55,40.6,40.52,40.6,225000.0,21.0404,21.0663,21.0248,21.0663,225000.0
2014-02-18 15:50:00,40.59,40.6,40.55,40.56,286400.0,21.0611,21.0663,21.0404,21.0455,286400.0
2014-02-18 15:55:00,40.56,40.57,40.51,40.54,345000.0,21.0455,21.0507,21.0196,21.0352,345000.0
2014-02-19 09:30:00,40.51,40.89,40.49,40.65,114900.0,21.0196,21.2168,21.0092,21.0922,114900.0
2014-02-19 09:35:00,40.64,40.74,40.64,40.69,83100.0,21.0871,21.1389,21.0871,21.113,83100.0
2014-02-19 09:40:00,40.7,40.72,40.63,40.63,161400.0,21.1182,21.1286,21.0819,21.0819,161400.0
2014-02-19 09:45:00,40.62,40.75,40.61,40.73,307600.0,21.0767,21.1441,21.0715,21.1338,307600.0
2014-02-19 09:50:00,40.73,40.88,40.68,40.7,221500.0,21.1338,21.2116,21.1078,21.1182,221500.0
2014-02-19 09:55:00,40.69,40.71,40.62,40.7,111200.0,21.113,21.1234,21.0767,21.1182,111200.0
2014-02-19 10:00:00,40.7,40.71,40.65,40.7,106300.0,21.1182,21.1234,21.0922,21.1182,106300.0
2014-02-19 10:05:00,40.71,40.77,40.63,40.65,155900.0,21.1234,21.1545,21.0819,21.0922,155900.0
2014-02-19 10:10:00,40.65,40.7,40.6,40.63,111200.0,21.0922,21.1182,21.0663,21.0819,111200.0
2014-02-19 10:15:00,40.64,40.7,40.59,40.64,124900.0,21.0871,21.1182,21.0611,21.0871,124900.0
2014-02-19 10:20:00,40.64,40.65,40.54,40.61,146800.0,21.0871,21.0922,21.0352,21.0715,146800.0
2014-02-19 10:25:00,40.61,40.64,40.55,40.6,110400.0,21.0715,21.0871,21.0404,21.0663,110400.0
2014-02-19 10:30:00,40.59,40.61,40.54,40.58,146400.0,21.0611,21.0715,21.0352,21.0559,146400.0
2014-02-19 10:35:00,40.58,40.58,40.47,40.5,168100.0,21.0559,21.0559,20.9988,21.0144,168100.0
2014-02-19 10:40:00,40.5,40.6,40.5,40.6,379900.0,21.0144,21.0663,21.0144,21.0663,379900.0
2014-02-19 10:45:00,40.6,40.64,40.55,40.62,98900.0,21.0663,21.0871,21.0404,21.0767,98900.0
2014-02-19 10:50:00,40.62,40.8,40.61,40.8,178500.0,21.0767,21.1701,21.0715,21.1701,178500.0
2014-02-19 10:55:00,40.8,40.83,40.77,40.82,54700.0,21.1701,21.1856,21.1545,21.1805,54700.0
2014-02-19 11:00:00,40.82,40.86,40.73,40.75,150900.0,21.1805,21.2012,21.1338,21.1441,150900.0
2014-02-19 11:05:00,40.75,40.8,40.74,40.78,292200.0,21.1441,21.1701,21.1389,21.1597,292200.0
2014-02-19 11:10:00,40.77,40.79,40.7,40.74,113300.0,21.1545,21.1649,21.1182,21.1389,113300.0
2014-02-19 11:15:00,40.74,40.76,40.71,40.73,93900.0,21.1389,21.1493,21.1234,21.1338,93900.0
2014-02-19 11:20:00,40.73,40.76,40.72,40.75,160800.0,21.1338,21.1493,21.1286,21.1441,160800.0
2014-02-19 11:25:00,40.75,40.75,40.72,40.74,80200.0,21.1441,21.1441,21.1286,21.1389,80200.0
2014-02-19 11:30:00,40.75,40.78,40.73,40.78,105700.0,21.1441,21.1597,21.1338,21.1597,105700.0
2014-02-19 11:35:00,40.77,40.79,40.75,40.79,93700.0,21.1545,21.1649,21.1441,21.1649,93700.0
2014-02-19 11:40:00,40.79,40.8,40.76,40.8,71900.0,21.1649,21.1701,21.1493,21.1701,71900.0
2014-02-19 11:45:00,40.8,40.8,40.77,40.78,32500.0,21.1701,21.1701,21.1545,21.1597,32500.0
2014-02-19 11:50:00,40.79,40.8,40.78,40.79,17800.0,21.1649,21.1701,21.1597,21.1649,17800.0
2014-02-19 11:55:00,40.79,40.79,40.73,40.74,181000.0,21.1649,21.1649,21.1338,21.1389,181000.0
2014-02-19 12:00:00,40.73,40.78,40.73,40.76,131800.0,21.1338,21.1597,21.1338,21.1493,131800.0
2014-02-19 12:05:00,40.77,40.8,40.75,40.75,35400.0,21.1545,21.1701,21.1441,21.1441,35400.0
2014-02-19 12:10:00,40.75,40.77,40.73,40.75,254700.0,21.1441,21.1545,21.1338,21.1441,254700.0
2014-02-19 12:15:00,40.75,40.75,40.67,40.73,55300.0,21.1441,21.1441,21.1026,21.1338,55300.0
2014-02-19 12:20:00,40.74,40.76,40.71,40.73,126800.0,21.1389,21.1493,21.1234,21.1338,126800.0
2014-02-19 12:25:00,40.72,40.74,40.67,40.7,41800.0,21.1286,21.1389,21.1026,21.1182,41800.0
2014-02-19 12:30:00,40.69,40.74,40.69,40.69,39700.0,21.113,21.1389,21.113,21.113,39700.0
2014-02-19 12:35:00,40.7,40.71,40.68,40.7,48800.0,21.1182,21.1234,21.1078,21.1182,48800.0
2014-02-19 12:40:00,40.7,40.71,40.68,40.69,66500.0,21.1182,21.1234,21.1078,21.113,66500.0
2014-02-19 12:45:00,40.69,40.69,40.64,40.66,139300.0,21.113,21.113,21.0871,21.0974,139300.0
2014-02-19 12:50:00,40.67,40.7,40.66,40.68,29500.0,21.1026,21.1182,21.0974,21.1078,29500.0
2014-02-19 12:55:00,40.69,40.69,40.66,40.67,28600.0,21.113,21.113,21.0974,21.1026,28600.0
2014-02-19 13:00:00,40.68,40.69,40.66,40.68,100400.0,21.1078,21.113,21.0974,21.1078,100400.0
2014-02-19 13:05:00,40.68,40.7,40.67,40.69,40800.0,21.1078,21.1182,21.1026,21.113,40800.0
2014-02-19 13:10:00,40.69,40.69,40.66,40.68,108800.0,21.113,21.113,21.0974,21.1078,108800.0
2014-02-19 13:15:00,40.68,40.7,40.67,40.69,35400.0,21.1078,21.1182,21.1026,21.113,35400.0
2014-02-19 13:20:00,40.69,40.71,40.68,40.7,65300.0,21.113,21.1234,21.1078,21.1182,65300.0
2014-02-19 13:25:00,40.7,40.74,40.67,40.72,75200.0,21.1182,21.1389,21.1026,21.1286,75200.0
2014-02-19 13:30:00,40.71,40.8,40.7,40.79,43200.0,21.1234,21.1701,21.1182,21.1649,43200.0
2014-02-19 13:35:00,40.8,40.81,40.72,40.73,135400.0,21.1701,21.1753,21.1286,21.1338,135400.0
2014-02-19 13:40:00,40.73,40.73,40.69,40.7,69300.0,21.1338,21.1338,21.113,21.1182,69300.0
2014-02-19 13:45:00,40.69,40.71,40.68,40.69,33600.0,21.113,21.1234,21.1078,21.113,33600.0
2014-02-19 13:50:00,40.69,40.71,40.68,40.71,50700.0,21.113,21.1234,21.1078,21.1234,50700.0
2014-02-19 13:55:00,40.71,40.75,40.67,40.69,159000.0,21.1234,21.1441,21.1026,21.113,159000.0
2014-02-19 14:00:00,40.69,40.72,40.67,40.7,151200.0,21.113,21.1286,21.1026,21.1182,151200.0
2014-02-19 14:05:00,40.7,40.76,40.7,40.7,76200.0,21.1182,21.1493,21.1182,21.1182,76200.0
2014-02-19 14:10:00,40.71,40.73,40.69,40.7,60600.0,21.1234,21.1338,21.113,21.1182,60600.0
2014-02-19 14:15:00,40.68,40.71,40.67,40.7,116100.0,21.1078,21.1234,21.1026,21.1182,116100.0
2014-02-19 14:20:00,40.7,40.7,40.56,40.63,48800.0,21.1182,21.1182,21.0455,21.0819,48800.0
2014-02-19 14:25:00,40.63,40.68,40.59,40.68,22300.0,21.0819,21.1078,21.0611,21.1078,22300.0
2014-02-19 14:30:00,40.68,40.73,40.64,40.69,153100.0,21.1078,21.1338,21.0871,21.113,153100.0
2014-02-19 14:35:00,40.68,40.7,40.66,40.69,47100.0,21.1078,21.1182,21.0974,21.113,47100.0
2014-02-19 14:40:00,40.69,40.71,40.63,40.65,63800.0,21.113,21.1234,21.0819,21.0922,63800.0
2014-02-19 14:45:00,40.64,40.68,40.63,40.63,105900.0,21.0871,21.1078,21.0819,21.0819,105900.0
2014-02-19 14:50:00,40.62,40.65,40.61,40.64,54700.0,21.0767,21.0922,21.0715,21.0871,54700.0
2014-02-19 14:55:00,40.65,40.66,40.62,40.66,146800.0,21.0922,21.0974,21.0767,21.0974,146800.0
2014-02-19 15:00:00,40.65,40.68,40.64,40.66,86600.0,21.0922,21.1078,21.0871,21.0974,86600.0
2014-02-19 15:05:00,40.66,40.67,40.63,40.65,52400.0,21.0974,21.1026,21.0819,21.0922,52400.0
2014-02-19 15:10:00,40.65,40.65,40.57,40.61,105100.0,21.0922,21.0922,21.0507,21.0715,105100.0
2014-02-19 15:15:00,40.61,40.62,40.51,40.54,215400.0,21.0715,21.0767,21.0196,21.0352,215400.0
2014-02-19 15:20:00,40.54,40.54,40.45,40.5,147900.0,21.0352,21.0352,20.9885,21.0144,147900.0
2014-02-19 15:25:00,40.51,40.51,40.45,40.47,118700.0,21.0196,21.0196,20.9885,20.9988,118700.0
2014-02-19 15:30:00,40.47,40.5,40.43,40.49,141000.0,20.9988,21.0144,20.9781,21.0092,141000.0
2014-02-19 15:35:00,40.48,40.55,40.48,40.54,80800.0,21.004,21.0404,21.004,21.0352,80800.0
2014-02-19 15:40:00,40.55,40.56,40.51,40.54,122300.0,21.0404,21.0455,21.0196,21.0352,122300.0
2014-02-19 15:45:00,40.53,40.54,40.45,40.48,192600.0,21.03,21.0352,20.9885,21.004,192600.0
2014-02-19 15:50:00,40.47,40.5,40.47,40.5,211000.0,20.9988,21.0144,20.9988,21.0144,211000.0
2014-02-19 15:55:00,40.5,40.5,40.4,40.5,344100.0,21.0144,21.0144,20.9625,21.0144,344100.0
2014-02-20 09:30:00,40.6,40.87,40.44,40.47,88200.0,21.0663,21.2064,20.9833,20.9988,88200.0
2014-02-20 09:35:00,40.46,40.73,40.44,40.61,153900.0,20.9937,21.1338,20.9833,21.0715,153900.0
2014-02-20 09:40:00,40.61,40.85,40.6,40.8,186700.0,21.0715,21.196,21.0663,21.1701,186700.0
2014-02-20 09:45:00,40.81,41.29,40.74,40.98,522500.0,21.1753,21.4243,21.1389,21.2635,522500.0
2014-02-20 09:50:00,40.98,41.11,40.93,41.06,198800.0,21.2635,21.3309,21.2375,21.305,198800.0
2014-02-20 09:55:00,41.06,41.27,40.95,41.13,242900.0,21.305,21.4139,21.2479,21.3413,242900.0
2014-02-20 10:00:00,41.16,41.28,41.04,41.28,218500.0,21.3569,21.4191,21.2946,21.4191,218500.0
2014-02-20 10:05:00,41.27,41.37,41.15,41.29,277300.0,21.4139,21.4658,21.3517,21.4243,277300.0
2014-02-20 10:10:00,41.3,41.73,41.3,41.47,359100.0,21.4295,21.6526,21.4295,21.5177,359100.0
2014-02-20 10:15:00,41.47,41.77,41.32,41.77,358900.0,21.5177,21.6734,21.4399,21.6734,358900.0
2014-02-20 10:20:00,41.77,41.86,41.6,41.84,242800.0,21.6734,21.7201,21.5852,21.7097,242800.0
2014-02-20 10:25:00,41.85,42.27,41.83,42.04,482300.0,21.7149,21.9328,21.7045,21.8135,482300.0
2014-02-20 10:30:00,42.04,42.43,42.03,42.42,263300.0,21.8135,22.0158,21.8083,22.0107,263300.0
2014-02-20 10:35:00,42.42,42.47,42.23,42.29,232100.0,22.0107,22.0366,21.9121,21.9432,232100.0
2014-02-20 10:40:00,42.28,42.29,42.06,42.18,181800.0,21.938,21.9432,21.8239,21.8861,181800.0
2014-02-20 10:45:00,42.16,42.21,41.83,41.84,267100.0,21.8757,21.9017,21.7045,21.7097,267100.0
2014-02-20 10:50:00,41.84,41.87,41.59,41.74,306600.0,21.7097,21.7253,21.58,21.6578,306600.0
2014-02-20 10:55:00,41.73,41.86,41.52,41.57,236100.0,21.6526,21.7201,21.5437,21.5696,236100.0
2014-02-20 11:00:00,41.56,41.73,41.54,41.67,210900.0,21.5644,21.6526,21.554,21.6215,210900.0
2014-02-20 11:05:00,41.68,41.91,41.68,41.8,254700.0,21.6267,21.746,21.6267,21.689,254700.0
2014-02-20 11:10:00,41.79,41.89,41.64,41.66,198700.0,21.6838,21.7357,21.6059,21.6163,198700.0
2014-02-20 11:15:00,41.67,41.85,41.67,41.83,140400.0,21.6215,21.7149,21.6215,21.7045,140400.0
2014-02-20 11:20:00,41.83,41.9,41.77,41.86,103400.0,21.7045,21.7408,21.6734,21.7201,103400.0
2014-02-20 11:25:00,41.85,41.96,41.83,41.95,95300.0,21.7149,21.772,21.7045,21.7668,95300.0
2014-02-20 11:30:00,41.95,42.0,41.85,41.89,116700.0,21.7668,21.7927,21.7149,21.7357,116700.0
2014-02-20 11:35:00,41.9,41.97,41.89,41.96,123500.0,21.7408,21.7772,21.7357,21.772,123500.0
2014-02-20 11:40:00,41.95,42.0,41.92,41.98,85700.0,21.7668,21.7927,21.7512,21.7824,85700.0
2014-02-20 11:45:00,41.98,42.0,41.97,41.99,72100.0,21.7824,21.7927,21.7772,21.7875,72100.0
2014-02-20 11:50:00,42.0,42.0,41.95,42.0,63000.0,21.7927,21.7927,21.7668,21.7927,63000.0
2014-02-20 11:55:00,42.0,42.0,41.92,41.96,57200.0,21.7927,21.7927,21.7512,21.772,57200.0
2014-02-20 12:00:00,41.97,41.98,41.85,41.88,44300.0,21.7772,21.7824,21.7149,21.7305,44300.0
2014-02-20 12:05:00,41.89,41.93,41.83,41.92,82100.0,21.7357,21.7564,21.7045,21.7512,82100.0
2014-02-20 12:10:00,41.92,41.99,41.91,41.98,79100.0,21.7512,21.7875,21.746,21.7824,79100.0
2014-02-20 12:15:00,41.97,42.0,41.96,41.98,75600.0,21.7772,21.7927,21.772,21.7824,75600.0
2014-02-20 12:20:00,41.99,42.0,41.97,42.0,41100.0,21.7875,21.7927,21.7772,21.7927,41100.0
2014-02-20 12:25:00,41.99,42.0,41.97,41.99,90500.0,21.7875,21.7927,21.7772,21.7875,90500.0
2014-02-20 12:30:00,41.98,42.03,41.92,41.96,149000.0,21.7824,21.8083,21.7512,21.772,149000.0
2014-02-20 12:35:00,41.97,41.99,41.93,41.95,51100.0,21.7772,21.7875,21.7564,21.7668,51100.0
2014-02-20 12:40:00,41.94,41.98,41.94,41.97,54100.0,21.7616,21.7824,21.7616,21.7772,54100.0
2014-02-20 12:45:00,41.97,41.97,41.94,41.95,46700.0,21.7772,21.7772,21.7616,21.7668,46700.0
2014-02-20 12:50:00,41.95,42.09,41.95,42.03,70400.0,21.7668,21.8394,21.7668,21.8083,70400.0
2014-02-20 12:55:00,42.04,42.09,41.99,42.07,98600.0,21.8135,21.8394,21.7875,21.829,98600.0
2014-02-20 13:00:00,42.07,42.13,42.04,42.07,87100.0,21.829,21.8602,21.8135,21.829,87100.0
2014-02-20 13:05:00,42.07,42.15,42.01,42.14,82200.0,21.829,21.8706,21.7979,21.8654,82200.0
2014-02-20 13:10:00,42.14,42.19,42.12,42.17,50400.0,21.8654,21.8913,21.855,21.8809,50400.0
2014-02-20 13:15:00,42.17,42.24,42.15,42.15,76000.0,21.8809,21.9173,21.8706,21.8706,76000.0
2014-02-20 13:20:00,42.15,42.27,42.13,42.2,99200.0,21.8706,21.9328,21.8602,21.8965,99200.0
2014-02-20 13:25:00,42.2,42.28,42.2,42.27,52700.0,21.8965,21.938,21.8965,21.9328,52700.0
2014-02-20 13:30:00,42.27,42.36,42.27,42.33,98700.0,21.9328,21.9795,21.9328,21.964,98700.0
2014-02-20 13:35:00,42.34,42.36,42.24,42.27,99500.0,21.9691,21.9795,21.9173,21.9328,99500.0
2014-02-20 13:40:00,42.26,42.31,42.24,42.31,76000.0,21.9276,21.9536,21.9173,21.9536,76000.0
2014-02-20 13:45:00,42.31,42.35,42.28,42.32,81700.0,21.9536,21.9743,21.938,21.9588,81700.0
2014-02-20 13:50:00,42.32,42.36,42.3,42.33,72600.0,21.9588,21.9795,21.9484,21.964,72600.0
2014-02-20 13:55:00,42.33,42.33,42.15,42.16,217100.0,21.964,21.964,21.8706,21.8757,217100.0
2014-02-20 14:00:00,42.16,42.23,42.1,42.17,145700.0,21.8757,21.9121,21.8446,21.8809,145700.0
2014-02-20 14:05:00,42.17,42.23,42.16,42.22,82900.0,21.8809,21.9121,21.8757,21.9069,82900.0
2014-02-20 14:10:00,42.23,42.36,42.21,42.34,138100.0,21.9121,21.9795,21.9017,21.9691,138100.0
2014-02-20 14:15:00,42.33,42.36,42.3,42.3,79900.0,21.964,21.9795,21.9484,21.9484,79900.0
2014-02-20 14:20:00,42.3,42.3,42.18,42.18,78100.0,21.9484,21.9484,21.8861,21.8861,78100.0
2014-02-20 14:25:00,42.17,42.24,42.13,42.23,75700.0,21.8809,21.9173,21.8602,21.9121,75700.0
2014-02-20 14:30:00,42.23,42.3,42.21,42.3,58000.0,21.9121,21.9484,21.9017,21.9484,58000.0
2014-02-20 14:35:00,42.3,42.35,42.28,42.31,59200.0,21.9484,21.9743,21.938,21.9536,59200.0
2014-02-20 14:40:00,42.31,42.35,42.31,42.33,59300.0,21.9536,21.9743,21.9536,21.964,59300.0
2014-02-20 14:45:00,42.33,42.36,42.3,42.34,88500.0,21.964,21.9795,21.9484,21.9691,88500.0
2014-02-20 14:50:00,42.34,42.35,42.3,42.34,79300.0,21.9691,21.9743,21.9484,21.9691,79300.0
2014-02-20 14:55:00,42.34,42.34,42.25,42.27,102200.0,21.9691,21.9691,21.9224,21.9328,102200.0
2014-02-20 15:00:00,42.27,42.3,42.23,42.23,125300.0,21.9328,21.9484,21.9121,21.9121,125300.0
2014-02-20 15:05:00,42.23,42.23,42.18,42.18,123600.0,21.9121,21.9121,21.8861,21.8861,123600.0
2014-02-20 15:10:00,42.17,42.19,42.08,42.09,101200.0,21.8809,21.8913,21.8342,21.8394,101200.0
2014-02-20 15:15:00,42.08,42.1,42.05,42.07,132500.0,21.8342,21.8446,21.8187,21.829,132500.0
2014-02-20 15:20:00,42.06,42.1,41.93,41.99,286200.0,21.8239,21.8446,21.7564,21.7875,286200.0
2014-02-20 15:25:00,41.99,42.03,41.98,42.02,246200.0,21.7875,21.8083,21.7824,21.8031,246200.0
2014-02-20 15:30:00,42.02,42.12,42.02,42.09,195700.0,21.8031,21.855,21.8031,21.8394,195700.0
2014-02-20 15:35:00,42.1,42.14,42.09,42.14,121400.0,21.8446,21.8654,21.8394,21.8654,121400.0
2014-02-20 15:40:00,42.14,42.14,42.08,42.08,194800.0,21.8654,21.8654,21.8342,21.8342,194800.0
2014-02-20 15:45:00,42.09,42.14,42.09,42.11,264800.0,21.8394,21.8654,21.8394,21.8498,264800.0
2014-02-20 15:50:00,42.11,42.13,42.05,42.06,357800.0,21.8498,21.8602,21.8187,21.8239,357800.0
2014-02-20 15:55:00,42.05,42.07,42.0,42.01,672900.0,21.8187,21.829,21.7927,21.7979,672900.0
2014-02-21 09:30:00,42.07,42.18,41.9,42.05,340500.0,21.829,21.8861,21.7408,21.8187,340500.0
2014-02-21 09:35:00,42.05,42.05,41.85,41.96,137600.0,21.8187,21.8187,21.7149,21.772,137600.0
2014-02-21 09:40:00,41.95,41.97,41.89,41.97,90800.0,21.7668,21.7772,21.7357,21.7772,90800.0
2014-02-21 09:45:00,41.97,42.06,41.91,42.06,91900.0,21.7772,21.8239,21.746,21.8239,91900.0
2014-02-21 09:50:00,42.07,42.09,41.98,42.02,69300.0,21.829,21.8394,21.7824,21.8031,69300.0
2014-02-21 09:55:00,42.02,42.03,41.86,41.87,118100.0,21.8031,21.8083,21.7201,21.7253,118100.0
2014-02-21 10:00:00,41.87,41.95,41.78,41.92,167200.0,21.7253,21.7668,21.6786,21.7512,167200.0
2014-02-21 10:05:00,41.91,41.96,41.9,41.93,71700.0,21.746,21.772,21.7408,21.7564,71700.0
2014-02-21 10:10:00,41.94,41.95,41.88,41.93,207400.0,21.7616,21.7668,21.7305,21.7564,207400.0
2014-02-21 10:15:00,41.92,41.95,41.9,41.9,72600.0,21.7512,21.7668,21.7408,21.7408,72600.0
2014-02-21 10:20:00,41.9,41.9,41.77,41.81,118000.0,21.7408,21.7408,21.6734,21.6941,118000.0
2014-02-21 10:25:00,41.81,41.88,41.81,41.86,133000.0,21.6941,21.7305,21.6941,21.7201,133000.0
2014-02-21 10:30:00,41.86,41.93,41.86,41.89,76400.0,21.7201,21.7564,21.7201,21.7357,76400.0
2014-02-21 10:35:00,41.89,41.94,41.86,41.86,65000.0,21.7357,21.7616,21.7201,21.7201,65000.0
2014-02-21 10:40:00,41.85,41.89,41.84,41.89,94800.0,21.7149,21.7357,21.7097,21.7357,94800.0
2014-02-21 10:45:00,41.88,41.92,41.87,41.92,121100.0,21.7305,21.7512,21.7253,21.7512,121100.0
2014-02-21 10:50:00,41.91,41.92,41.9,41.91,110800.0,21.746,21.7512,21.7408,21.746,110800.0
2014-02-21 10:55:00,41.91,41.96,41.91,41.94,83500.0,21.746,21.772,21.746,21.7616,83500.0
2014-02-21 11:00:00,41.94,42.0,41.94,41.99,75900.0,21.7616,21.7927,21.7616,21.7875,75900.0
2014-02-21 11:05:00,42.0,42.05,41.96,42.05,159500.0,21.7927,21.8187,21.772,21.8187,159500.0
2014-02-21 11:10:00,42.05,42.11,42.04,42.11,140900.0,21.8187,21.8498,21.8135,21.8498,140900.0
2014-02-21 11:15:00,42.11,42.27,42.09,42.26,285300.0,21.8498,21.9328,21.8394,21.9276,285300.0
2014-02-21 11:20:00,42.26,42.3,42.14,42.19,169300.0,21.9276,21.9484,21.8654,21.8913,169300.0
2014-02-21 11:25:00,42.19,42.2,42.12,42.19,63900.0,21.8913,21.8965,21.855,21.8913,63900.0
2014-02-21 11:30:00,42.19,42.21,42.14,42.15,84000.0,21.8913,21.9017,21.8654,21.8706,84000.0
2014-02-21 11:35:00,42.15,42.2,42.14,42.19,65500.0,21.8706,21.8965,21.8654,21.8913,65500.0
2014-02-21 11:40:00,42.19,42.27,42.17,42.18,111100.0,21.8913,21.9328,21.8809,21.8861,111100.0
2014-02-21 11:45:00,42.17,42.24,42.16,42.21,78300.0,21.8809,21.9173,21.8757,21.9017,78300.0
2014-02-21 11:50:00,42.21,42.24,42.14,42.16,80600.0,21.9017,21.9173,21.8654,21.8757,80600.0
2014-02-21 11:55:00,42.16,42.21,42.13,42.13,52200.0,21.8757,21.9017,21.8602,21.8602,52200.0
2014-02-21 12:00:00,42.13,42.15,42.12,42.12,36600.0,21.8602,21.8706,21.855,21.855,36600.0
2014-02-21 12:05:00,42.12,42.13,42.09,42.1,56500.0,21.855,21.8602,21.8394,21.8446,56500.0
2014-02-21 12:10:00,42.1,42.17,42.1,42.16,77200.0,21.8446,21.8809,21.8446,21.8757,77200.0
2014-02-21 12:15:00,42.15,42.16,42.1,42.13,42000.0,21.8706,21.8757,21.8446,21.8602,42000.0
2014-02-21 12:20:00,42.13,42.15,42.12,42.14,69300.0,21.8602,21.8706,21.855,21.8654,69300.0
2014-02-21 12:25:00,42.14,42.19,42.12,42.16,49500.0,21.8654,21.8913,21.855,21.8757,49500.0
2014-02-21 12:30:00,42.16,42.19,42.09,42.09,97900.0,21.8757,21.8913,21.8394,21.8394,97900.0
2014-02-21 12:35:00,42.08,42.08,42.03,42.05,79600.0,21.8342,21.8342,21.8083,21.8187,79600.0
2014-02-21 12:40:00,42.04,42.05,42.0,42.02,54500.0,21.8135,21.8187,21.7927,21.8031,54500.0
2014-02-21 12:45:00,42.01,42.03,42.0,42.01,68000.0,21.7979,21.8083,21.7927,21.7979,68000.0
2014-02-21 12:50:00,42.01,42.04,42.01,42.03,73400.0,21.7979,21.8135,21.7979,21.8083,73400.0
2014-02-21 12:55:00,42.03,42.09,42.03,42.05,50900.0,21.8083,21.8394,21.8083,21.8187,50900.0
2014-02-21 13:00:00,42.04,42.05,42.03,42.05,24900.0,21.8135,21.8187,21.8083,21.8187,24900.0
2014-02-21 13:05:00,42.05,42.06,42.04,42.05,77500.0,21.8187,21.8239,21.8135,21.8187,77500.0
2014-02-21 13:10:00,42.04,42.07,42.04,42.06,40600.0,21.8135,21.829,21.8135,21.8239,40600.0
2014-02-21 13:15:00,42.07,42.13,42.06,42.13,64800.0,21.829,21.8602,21.8239,21.8602,64800.0
2014-02-21 13:20:00,42.13,42.16,42.13,42.16,42900.0,21.8602,21.8757,21.8602,21.8757,42900.0
2014-02-21 13:25:00,42.16,42.16,42.09,42.09,59000.0,21.8757,21.8757,21.8394,21.8394,59000.0
2014-02-21 13:30:00,42.08,42.16,42.08,42.09,160200.0,21.8342,21.8757,21.8342,21.8394,160200.0
2014-02-21 13:35:00,42.09,42.1,42.05,42.05,111900.0,21.8394,21.8446,21.8187,21.8187,111900.0
2014-02-21 13:40:00,42.05,42.1,42.05,42.06,77100.0,21.8187,21.8446,21.8187,21.8239,77100.0
2014-02-21 13:45:00,42.06,42.09,42.06,42.09,64100.0,21.8239,21.8394,21.8239,21.8394,64100.0
2014-02-21 13:50:00,42.08,42.11,42.05,42.1,83100.0,21.8342,21.8498,21.8187,21.8446,83100.0
2014-02-21 13:55:00,42.1,42.11,42.07,42.07,105300.0,21.8446,21.8498,21.829,21.829,105300.0
2014-02-21 14:00:00,42.07,42.11,42.07,42.09,95100.0,21.829,21.8498,21.829,21.8394,95100.0
2014-02-21 14:05:00,42.1,42.1,42.08,42.09,24000.0,21.8446,21.8446,21.8342,21.8394,24000.0
2014-02-21 14:10:00,42.09,42.1,42.05,42.07,64800.0,21.8394,21.8446,21.8187,21.829,64800.0
2014-02-21 14:15:00,42.06,42.08,42.05,42.06,59200.0,21.8239,21.8342,21.8187,21.8239,59200.0
2014-02-21 14:20:00,42.06,42.11,42.06,42.11,107300.0,21.8239,21.8498,21.8239,21.8498,107300.0
2014-02-21 14:25:00,42.1,42.11,42.07,42.07,106700.0,21.8446,21.8498,21.829,21.829,106700.0
2014-02-21 14:30:00,42.06,42.06,42.02,42.04,72600.0,21.8239,21.8239,21.8031,21.8135,72600.0
2014-02-21 14:35:00,42.04,42.05,41.97,41.97,65700.0,21.8135,21.8187,21.7772,21.7772,65700.0
2014-02-21 14:40:00,41.97,42.02,41.95,42.02,67700.0,21.7772,21.8031,21.7668,21.8031,67700.0
2014-02-21 14:45:00,42.02,42.03,41.99,42.02,135100.0,21.8031,21.8083,21.7875,21.8031,135100.0
2014-02-21 14:50:00,42.03,42.04,41.96,42.04,62400.0,21.8083,21.8135,21.772,21.8135,62400.0
2014-02-21 14:55:00,42.05,42.07,42.03,42.04,54400.0,21.8187,21.829,21.8083,21.8135,54400.0
2014-02-21 15:00:00,42.04,42.11,42.04,42.09,137800.0,21.8135,21.8498,21.8135,21.8394,137800.0
2014-02-21 15:05:00,42.09,42.09,42.04,42.09,87600.0,21.8394,21.8394,21.8135,21.8394,87600.0
2014-02-21 15:10:00,42.09,42.11,42.07,42.1,168400.0,21.8394,21.8498,21.829,21.8446,168400.0
2014-02-21 15:15:00,42.11,42.11,42.07,42.09,166400.0,21.8498,21.8498,21.829,21.8394,166400.0
2014-02-21 15:20:00,42.09,42.15,42.09,42.14,147100.0,21.8394,21.8706,21.8394,21.8654,147100.0
2014-02-21 15:25:00,42.14,42.2,42.13,42.2,83800.0,21.8654,21.8965,21.8602,21.8965,83800.0
2014-02-21 15:30:00,42.2,42.21,42.14,42.14,123400.0,21.8965,21.9017,21.8654,21.8654,123400.0
2014-02-21 15:35:00,42.15,42.16,42.11,42.11,131000.0,21.8706,21.8757,21.8498,21.8498,131000.0
2014-02-21 15:40:00,42.11,42.13,42.1,42.1,103100.0,21.8498,21.8602,21.8446,21.8446,103100.0
2014-02-21 15:45:00,42.1,42.11,42.08,42.08,224500.0,21.8446,21.8498,21.8342,21.8342,224500.0
2014-02-21 15:50:00,42.08,42.09,42.07,42.09,335300.0,21.8342,21.8394,21.829,21.8394,335300.0
2014-02-21 15:55:00,42.08,42.09,42.05,42.06,500100.0,21.8342,21.8394,21.8187,21.8239,500100.0
2014-02-24 09:30:00,42.31,42.37,42.07,42.29,124300.0,21.9536,21.9847,21.829,21.9432,124300.0
2014-02-24 09:35:00,42.3,42.32,41.94,42.04,82300.0,21.9484,21.9588,21.7616,21.8135,82300.0
2014-02-24 09:40:00,42.05,42.05,41.8,41.84,122000.0,21.8187,21.8187,21.689,21.7097,122000.0
2014-02-24 09:45:00,41.84,41.91,41.81,41.89,101000.0,21.7097,21.746,21.6941,21.7357,101000.0
2014-02-24 09:50:00,41.89,41.9,41.83,41.85,114200.0,21.7357,21.7408,21.7045,21.7149,114200.0
2014-02-24 09:55:00,41.84,41.87,41.75,41.79,82100.0,21.7097,21.7253,21.663,21.6838,82100.0
2014-02-24 10:00:00,41.79,41.8,41.64,41.64,85600.0,21.6838,21.689,21.6059,21.6059,85600.0
2014-02-24 10:05:00,41.63,41.74,41.59,41.7,89900.0,21.6007,21.6578,21.58,21.6371,89900.0
2014-02-24 10:10:00,41.7,41.73,41.64,41.69,55600.0,21.6371,21.6526,21.6059,21.6319,55600.0
2014-02-24 10:15:00,41.69,41.75,41.66,41.68,55700.0,21.6319,21.663,21.6163,21.6267,55700.0
2014-02-24 10:20:00,41.68,41.8,41.68,41.8,82600.0,21.6267,21.689,21.6267,21.689,82600.0
2014-02-24 10:25:00,41.8,41.83,41.75,41.76,84000.0,21.689,21.7045,21.663,21.6682,84000.0
2014-02-24 10:30:00,41.77,41.79,41.72,41.75,74700.0,21.6734,21.6838,21.6474,21.663,74700.0
2014-02-24 10:35:00,41.75,41.89,41.75,41.86,78800.0,21.663,21.7357,21.663,21.7201,78800.0
2014-02-24 10:40:00,41.86,41.92,41.82,41.84,73700.0,21.7201,21.7512,21.6993,21.7097,73700.0
2014-02-24 10:45:00,41.84,42.0,41.83,41.96,222000.0,21.7097,21.7927,21.7045,21.772,222000.0
2014-02-24 10:50:00,41.96,42.01,41.95,41.98,62000.0,21.772,21.7979,21.7668,21.7824,62000.0
2014-02-24 10:55:00,41.98,42.09,41.96,42.05,120500.0,21.7824,21.8394,21.772,21.8187,120500.0
2014-02-24 11:00:00,42.06,42.09,42.02,42.03,58700.0,21.8239,21.8394,21.8031,21.8083,58700.0
2014-02-24 11:05:00,42.02,42.07,42.0,42.0,76600.0,21.8031,21.829,21.7927,21.7927,76600.0
2014-02-24 11:10:00,41.99,42.07,41.99,42.05,65700.0,21.7875,21.829,21.7875,21.8187,65700.0
2014-02-24 11:15:00,42.06,42.1,42.02,42.08,54700.0,21.8239,21.8446,21.8031,21.8342,54700.0
2014-02-24 11:20:00,42.07,42.08,42.02,42.06,90400.0,21.829,21.8342,21.8031,21.8239,90400.0
2014-02-24 11:25:00,42.05,42.12,42.04,42.12,57800.0,21.8187,21.855,21.8135,21.855,57800.0
2014-02-24 11:30:00,42.12,42.2,42.11,42.19,53300.0,21.855,21.8965,21.8498,21.8913,53300.0
2014-02-24 11:35:00,42.18,42.26,42.18,42.24,102700.0,21.8861,21.9276,21.8861,21.9173,102700.0
2014-02-24 11:40:00,42.23,42.26,42.21,42.23,43500.0,21.9121,21.9276,21.9017,21.9121,43500.0
2014-02-24 11:45:00,42.22,42.23,42.18,42.22,32100.0,21.9069,21.9121,21.8861,21.9069,32100.0
2014-02-24 11:50:00,42.22,42.27,42.22,42.26,62100.0,21.9069,21.9328,21.9069,21.9276,62100.0
2014-02-24 11:55:00,42.25,42.26,42.2,42.22,49500.0,21.9224,21.9276,21.8965,21.9069,49500.0
2014-02-24 12:00:00,42.21,42.25,42.2,42.25,51700.0,21.9017,21.9224,21.8965,21.9224,51700.0
2014-02-24 12:05:00,42.24,42.25,42.11,42.15,76200.0,21.9173,21.9224,21.8498,21.8706,76200.0
2014-02-24 12:10:00,42.14,42.15,42.1,42.1,48700.0,21.8654,21.8706,21.8446,21.8446,48700.0
2014-02-24 12:15:00,42.1,42.18,42.1,42.17,44900.0,21.8446,21.8861,21.8446,21.8809,44900.0
2014-02-24 12:20:00,42.17,42.19,42.15,42.16,52800.0,21.8809,21.8913,21.8706,21.8757,52800.0
2014-02-24 12:25:00,42.16,42.21,42.13,42.19,32700.0,21.8757,21.9017,21.8602,21.8913,32700.0
2014-02-24 12:30:00,42.19,42.19,42.11,42.13,32700.0,21.8913,21.8913,21.8498,21.8602,32700.0
2014-02-24 12:35:00,42.13,42.15,42.12,42.12,27400.0,21.8602,21.8706,21.855,21.855,27400.0
2014-02-24 12:40:00,42.13,42.13,42.07,42.08,52400.0,21.8602,21.8602,21.829,21.8342,52400.0
2014-02-24 12:45:00,42.08,42.11,42.08,42.1,22200.0,21.8342,21.8498,21.8342,21.8446,22200.0
2014-02-24 12:50:00,42.09,42.1,42.06,42.09,17300.0,21.8394,21.8446,21.8239,21.8394,17300.0
2014-02-24 12:55:00,42.09,42.09,42.04,42.05,29800.0,21.8394,21.8394,21.8135,21.8187,29800.0
2014-02-24 13:00:00,42.05,42.06,42.03,42.04,31900.0,21.8187,21.8239,21.8083,21.8135,31900.0
2014-02-24 13:05:00,42.04,42.06,42.03,42.04,30900.0,21.8135,21.8239,21.8083,21.8135,30900.0
2014-02-24 13:10:00,42.06,42.06,42.04,42.05,26800.0,21.8239,21.8239,21.8135,21.8187,26800.0
2014-02-24 13:15:00,42.05,42.06,42.02,42.03,30800.0,21.8187,21.8239,21.8031,21.8083,30800.0
2014-02-24 13:20:00,42.02,42.05,42.01,42.05,21900.0,21.8031,21.8187,21.7979,21.8187,21900.0
2014-02-24 13:25:00,42.05,42.05,41.98,41.99,49800.0,21.8187,21.8187,21.7824,21.7875,49800.0
2014-02-24 13:30:00,41.99,42.02,41.99,42.01,34900.0,21.7875,21.8031,21.7875,21.7979,34900.0
2014-02-24 13:35:00,42.01,42.04,41.99,42.01,30200.0,21.7979,21.8135,21.7875,21.7979,30200.0
2014-02-24 13:40:00,42.01,42.02,42.0,42.02,18900.0,21.7979,21.8031,21.7927,21.8031,18900.0
2014-02-24 13:45:00,42.02,42.03,41.99,42.03,45100.0,21.8031,21.8083,21.7875,21.8083,45100.0
2014-02-24 13:50:00,42.03,42.05,42.01,42.03,39500.0,21.8083,21.8187,21.7979,21.8083,39500.0
2014-02-24 13:55:00,42.03,42.04,41.98,41.98,31800.0,21.8083,21.8135,21.7824,21.7824,31800.0
2014-02-24 14:00:00,41.98,42.02,41.97,42.01,37800.0,21.7824,21.8031,21.7772,21.7979,37800.0
2014-02-24 14:05:00,42.01,42.02,41.96,41.98,41600.0,21.7979,21.8031,21.772,21.7824,41600.0
2014-02-24 14:10:00,41.97,41.99,41.94,41.94,29500.0,21.7772,21.7875,21.7616,21.7616,29500.0
2014-02-24 14:15:00,41.94,41.97,41.92,41.93,23400.0,21.7616,21.7772,21.7512,21.7564,23400.0
2014-02-24 14:20:00,41.93,41.94,41.88,41.9,40800.0,21.7564,21.7616,21.7305,21.7408,40800.0
2014-02-24 14:25:00,41.9,41.9,41.82,41.83,58600.0,21.7408,21.7408,21.6993,21.7045,58600.0
2014-02-24 14:30:00,41.82,41.83,41.8,41.8,59600.0,21.6993,21.7045,21.689,21.689,59600.0
2014-02-24 14:35:00,41.81,41.84,41.77,41.83,84100.0,21.6941,21.7097,21.6734,21.7045,84100.0
2014-02-24 14:40:00,41.84,41.87,41.79,41.86,83400.0,21.7097,21.7253,21.6838,21.7201,83400.0
2014-02-24 14:45:00,41.86,41.89,41.81,41.86,72000.0,21.7201,21.7357,21.6941,21.7201,72000.0
2014-02-24 14:50:00,41.86,41.93,41.85,41.93,100900.0,21.7201,21.7564,21.7149,21.7564,100900.0
2014-02-24 14:55:00,41.93,41.95,41.9,41.95,58700.0,21.7564,21.7668,21.7408,21.7668,58700.0
2014-02-24 15:00:00,41.94,41.95,41.9,41.92,60600.0,21.7616,21.7668,21.7408,21.7512,60600.0
2014-02-24 15:05:00,41.92,41.93,41.9,41.93,62000.0,21.7512,21.7564,21.7408,21.7564,62000.0
2014-02-24 15:10:00,41.93,41.93,41.83,41.83,79800.0,21.7564,21.7564,21.7045,21.7045,79800.0
2014-02-24 15:15:00,41.84,41.84,41.78,41.8,88500.0,21.7097,21.7097,21.6786,21.689,88500.0
2014-02-24 15:20:00,41.81,41.83,41.79,41.8,103000.0,21.6941,21.7045,21.6838,21.689,103000.0
2014-02-24 15:25:00,41.81,41.83,41.78,41.78,83500.0,21.6941,21.7045,21.6786,21.6786,83500.0
2014-02-24 15:30:00,41.79,41.83,41.77,41.83,63900.0,21.6838,21.7045,21.6734,21.7045,63900.0
2014-02-24 15:35:00,41.83,41.85,41.82,41.83,87900.0,21.7045,21.7149,21.6993,21.7045,87900.0
2014-02-24 15:40:00,41.84,41.85,41.77,41.84,180400.0,21.7097,21.7149,21.6734,21.7097,180400.0
2014-02-24 15:45:00,41.85,41.86,41.82,41.82,142700.0,21.7149,21.7201,21.6993,21.6993,142700.0
2014-02-24 15:50:00,41.82,41.84,41.79,41.82,231900.0,21.6993,21.7097,21.6838,21.6993,231900.0
2014-02-24 15:55:00,41.82,41.83,41.76,41.77,227800.0,21.6993,21.7045,21.6682,21.6734,227800.0
2014-02-25 09:30:00,41.29,41.79,41.27,41.72,127300.0,21.4243,21.6838,21.4139,21.6474,127300.0
2014-02-25 09:35:00,41.72,41.81,41.61,41.81,44600.0,21.6474,21.6941,21.5904,21.6941,44600.0
2014-02-25 09:40:00,41.8,41.93,41.72,41.89,57800.0,21.689,21.7564,21.6474,21.7357,57800.0
2014-02-25 09:45:00,41.88,41.9,41.79,41.85,33400.0,21.7305,21.7408,21.6838,21.7149,33400.0
2014-02-25 09:50:00,41.85,41.88,41.76,41.77,34400.0,21.7149,21.7305,21.6682,21.6734,34400.0
2014-02-25 09:55:00,41.77,41.78,41.7,41.71,70300.0,21.6734,21.6786,21.6371,21.6423,70300.0
2014-02-25 10:00:00,41.71,41.71,41.66,41.67,38700.0,21.6423,21.6423,21.6163,21.6215,38700.0
2014-02-25 10:05:00,41.66,41.77,41.65,41.74,30400.0,21.6163,21.6734,21.6111,21.6578,30400.0
2014-02-25 10:10:00,41.75,41.75,41.62,41.63,37500.0,21.663,21.663,21.5956,21.6007,37500.0
2014-02-25 10:15:00,41.63,41.76,41.63,41.75,34800.0,21.6007,21.6682,21.6007,21.663,34800.0
2014-02-25 10:20:00,41.75,41.79,41.71,41.76,67900.0,21.663,21.6838,21.6423,21.6682,67900.0
2014-02-25 10:25:00,41.76,41.77,41.64,41.67,41200.0,21.6682,21.6734,21.6059,21.6215,41200.0
2014-02-25 10:30:00,41.67,41.73,41.65,41.72,28400.0,21.6215,21.6526,21.6111,21.6474,28400.0
2014-02-25 10:35:00,41.73,41.83,41.73,41.82,26300.0,21.6526,21.7045,21.6526,21.6993,26300.0
2014-02-25 10:40:00,41.83,41.89,41.83,41.88,71000.0,21.7045,21.7357,21.7045,21.7305,71000.0
2014-02-25 10:45:00,41.88,41.93,41.88,41.92,29300.0,21.7305,21.7564,21.7305,21.7512,29300.0
2014-02-25 10:50:00,41.91,41.96,41.88,41.9,71200.0,21.746,21.772,21.7305,21.7408,71200.0
2014-02-25 10:55:00,41.9,41.92,41.85,41.85,27800.0,21.7408,21.7512,21.7149,21.7149,27800.0
2014-02-25 11:00:00,41.86,41.9,41.85,41.89,39100.0,21.7201,21.7408,21.7149,21.7357,39100.0
2014-02-25 11:05:00,41.88,41.9,41.77,41.77,82100.0,21.7305,21.7408,21.6734,21.6734,82100.0
2014-02-25 11:10:00,41.76,41.84,41.76,41.84,64700.0,21.6682,21.7097,21.6682,21.7097,64700.0
2014-02-25 11:15:00,41.83,41.88,41.83,41.84,39800.0,21.7045,21.7305,21.7045,21.7097,39800.0
2014-02-25 11:20:00,41.84,41.87,41.78,41.78,49700.0,21.7097,21.7253,21.6786,21.6786,49700.0
2014-02-25 11:25:00,41.78,41.84,41.74,41.84,31000.0,21.6786,21.7097,21.6578,21.7097,31000.0
2014-02-25 11:30:00,41.86,41.91,41.77,41.78,40000.0,21.7201,21.746,21.6734,21.6786,40000.0
2014-02-25 11:35:00,41.78,41.81,41.75,41.75,62200.0,21.6786,21.6941,21.663,21.663,62200.0
2014-02-25 11:40:00,41.75,41.83,41.74,41.78,70200.0,21.663,21.7045,21.6578,21.6786,70200.0
2014-02-25 11:45:00,41.78,41.8,41.74,41.77,89000.0,21.6786,21.689,21.6578,21.6734,89000.0
2014-02-25 11:50:00,41.78,41.8,41.68,41.68,91800.0,21.6786,21.689,21.6267,21.6267,91800.0
2014-02-25 11:55:00,41.69,41.72,41.64,41.67,35600.0,21.6319,21.6474,21.6059,21.6215,35600.0
2014-02-25 12:00:00,41.68,41.77,41.67,41.74,24800.0,21.6267,21.6734,21.6215,21.6578,24800.0
2014-02-25 12:05:00,41.74,41.81,41.73,41.81,28600.0,21.6578,21.6941,21.6526,21.6941,28600.0
2014-02-25 12:10:00,41.81,41.83,41.76,41.76,71700.0,21.6941,21.7045,21.6682,21.6682,71700.0
2014-02-25 12:15:00,41.76,41.76,41.69,41.69,35800.0,21.6682,21.6682,21.6319,21.6319,35800.0
2014-02-25 12:20:00,41.69,41.73,41.68,41.72,23300.0,21.6319,21.6526,21.6267,21.6474,23300.0
2014-02-25 12:25:00,41.72,41.72,41.69,41.69,18900.0,21.6474,21.6474,21.6319,21.6319,18900.0
2014-02-25 12:30:00,41.69,41.73,41.67,41.69,39600.0,21.6319,21.6526,21.6215,21.6319,39600.0
2014-02-25 12:35:00,41.69,41.69,41.66,41.69,20000.0,21.6319,21.6319,21.6163,21.6319,20000.0
2014-02-25 12:40:00,41.68,41.69,41.62,41.64,30800.0,21.6267,21.6319,21.5956,21.6059,30800.0
2014-02-25 12:45:00,41.64,41.69,41.64,41.65,47700.0,21.6059,21.6319,21.6059,21.6111,47700.0
2014-02-25 12:50:00,41.66,41.66,41.59,41.59,50800.0,21.6163,21.6163,21.58,21.58,50800.0
2014-02-25 12:55:00,41.6,41.63,41.59,41.6,17500.0,21.5852,21.6007,21.58,21.5852,17500.0
2014-02-25 13:00:00,41.61,41.62,41.56,41.56,35400.0,21.5904,21.5956,21.5644,21.5644,35400.0
2014-02-25 13:05:00,41.57,41.62,41.56,41.58,26100.0,21.5696,21.5956,21.5644,21.5748,26100.0
2014-02-25 13:10:00,41.58,41.63,41.56,41.62,41300.0,21.5748,21.6007,21.5644,21.5956,41300.0
2014-02-25 13:15:00,41.62,41.64,41.59,41.59,24400.0,21.5956,21.6059,21.58,21.58,24400.0
2014-02-25 13:20:00,41.59,41.6,41.53,41.54,71600.0,21.58,21.5852,21.5489,21.554,71600.0
2014-02-25 13:25:00,41.53,41.56,41.52,41.55,24800.0,21.5489,21.5644,21.5437,21.5592,24800.0
2014-02-25 13:30:00,41.56,41.62,41.55,41.62,26500.0,21.5644,21.5956,21.5592,21.5956,26500.0
2014-02-25 13:35:00,41.62,41.62,41.56,41.59,105100.0,21.5956,21.5956,21.5644,21.58,105100.0
2014-02-25 13:40:00,41.58,41.62,41.56,41.61,35700.0,21.5748,21.5956,21.5644,21.5904,35700.0
2014-02-25 13:45:00,41.61,41.68,41.6,41.65,38400.0,21.5904,21.6267,21.5852,21.6111,38400.0
2014-02-25 13:50:00,41.64,41.73,41.61,41.73,78800.0,21.6059,21.6526,21.5904,21.6526,78800.0
2014-02-25 13:55:00,41.73,41.8,41.73,41.78,32500.0,21.6526,21.689,21.6526,21.6786,32500.0
2014-02-25 14:00:00,41.79,41.83,41.77,41.77,80300.0,21.6838,21.7045,21.6734,21.6734,80300.0
2014-02-25 14:05:00,41.76,41.76,41.68,41.7,71200.0,21.6682,21.6682,21.6267,21.6371,71200.0
2014-02-25 14:10:00,41.7,41.77,41.67,41.77,75800.0,21.6371,21.6734,21.6215,21.6734,75800.0
2014-02-25 14:15:00,41.78,41.78,41.73,41.77,18600.0,21.6786,21.6786,21.6526,21.6734,18600.0
2014-02-25 14:20:00,41.77,41.77,41.67,41.69,68600.0,21.6734,21.6734,21.6215,21.6319,68600.0
2014-02-25 14:25:00,41.69,41.72,41.67,41.72,45100.0,21.6319,21.6474,21.6215,21.6474,45100.0
2014-02-25 14:30:00,41.72,41.72,41.67,41.69,19000.0,21.6474,21.6474,21.6215,21.6319,19000.0
2014-02-25 14:35:00,41.69,41.71,41.66,41.66,36400.0,21.6319,21.6423,21.6163,21.6163,36400.0
2014-02-25 14:40:00,41.66,41.72,41.66,41.7,43000.0,21.6163,21.6474,21.6163,21.6371,43000.0
2014-02-25 14:45:00,41.71,41.73,41.69,41.69,34200.0,21.6423,21.6526,21.6319,21.6319,34200.0
2014-02-25 14:50:00,41.69,41.7,41.63,41.64,26800.0,21.6319,21.6371,21.6007,21.6059,26800.0
2014-02-25 14:55:00,41.64,41.69,41.63,41.69,26400.0,21.6059,21.6319,21.6007,21.6319,26400.0
2014-02-25 15:00:00,41.69,41.72,41.69,41.71,21900.0,21.6319,21.6474,21.6319,21.6423,21900.0
2014-02-25 15:05:00,41.72,41.77,41.7,41.73,47700.0,21.6474,21.6734,21.6371,21.6526,47700.0
2014-02-25 15:10:00,41.73,41.73,41.68,41.69,37900.0,21.6526,21.6526,21.6267,21.6319,37900.0
2014-02-25 15:15:00,41.69,41.72,41.67,41.7,55300.0,21.6319,21.6474,21.6215,21.6371,55300.0
2014-02-25 15:20:00,41.7,41.71,41.67,41.7,62900.0,21.6371,21.6423,21.6215,21.6371,62900.0
2014-02-25 15:25:00,41.69,41.69,41.61,41.63,104600.0,21.6319,21.6319,21.5904,21.6007,104600.0
2014-02-25 15:30:00,41.63,41.65,41.61,41.61,49300.0,21.6007,21.6111,21.5904,21.5904,49300.0
2014-02-25 15:35:00,41.62,41.62,41.61,41.62,49700.0,21.5956,21.5956,21.5904,21.5956,49700.0
2014-02-25 15:40:00,41.62,41.62,41.57,41.57,130000.0,21.5956,21.5956,21.5696,21.5696,130000.0
2014-02-25 15:45:00,41.58,41.59,41.53,41.58,236200.0,21.5748,21.58,21.5489,21.5748,236200.0
2014-02-25 15:50:00,41.57,41.58,41.51,41.51,146600.0,21.5696,21.5748,21.5385,21.5385,146600.0
2014-02-25 15:55:00,41.51,41.56,41.5,41.55,386100.0,21.5385,21.5644,21.5333,21.5592,386100.0
2014-02-26 09:30:00,41.67,41.69,40.8,41.17,505200.0,21.6215,21.6319,21.1701,21.3621,505200.0
2014-02-26 09:35:00,41.18,41.27,41.05,41.17,79400.0,21.3673,21.4139,21.2998,21.3621,79400.0
2014-02-26 09:40:00,41.19,41.26,40.97,41.0,139800.0,21.3724,21.4088,21.2583,21.2739,139800.0
2014-02-26 09:45:00,41.02,41.06,40.96,41.06,54600.0,21.2842,21.305,21.2531,21.305,54600.0
2014-02-26 09:50:00,41.06,41.06,40.88,40.91,88700.0,21.305,21.305,21.2116,21.2272,88700.0
2014-02-26 09:55:00,40.92,40.98,40.76,40.97,120500.0,21.2323,21.2635,21.1493,21.2583,120500.0
2014-02-26 10:00:00,40.97,41.04,40.96,41.0,218300.0,21.2583,21.2946,21.2531,21.2739,218300.0
2014-02-26 10:05:00,41.0,41.06,40.88,40.9,179000.0,21.2739,21.305,21.2116,21.222,179000.0
2014-02-26 10:10:00,40.91,41.01,40.91,40.99,137600.0,21.2272,21.279,21.2272,21.2687,137600.0
2014-02-26 10:15:00,40.99,41.16,40.98,41.13,308000.0,21.2687,21.3569,21.2635,21.3413,308000.0
2014-02-26 10:20:00,41.12,41.16,41.09,41.14,76700.0,21.3361,21.3569,21.3206,21.3465,76700.0
2014-02-26 10:25:00,41.13,41.15,41.07,41.12,69700.0,21.3413,21.3517,21.3102,21.3361,69700.0
2014-02-26 10:30:00,41.13,41.16,41.0,41.02,123400.0,21.3413,21.3569,21.2739,21.2842,123400.0
2014-02-26 10:35:00,41.02,41.02,40.92,40.93,91500.0,21.2842,21.2842,21.2323,21.2375,91500.0
2014-02-26 10:40:00,40.93,40.93,40.81,40.89,88000.0,21.2375,21.2375,21.1753,21.2168,88000.0
2014-02-26 10:45:00,40.88,40.88,40.79,40.82,84000.0,21.2116,21.2116,21.1649,21.1805,84000.0
2014-02-26 10:50:00,40.83,40.83,40.75,40.76,86600.0,21.1856,21.1856,21.1441,21.1493,86600.0
2014-02-26 10:55:00,40.76,40.89,40.74,40.89,166800.0,21.1493,21.2168,21.1389,21.2168,166800.0
2014-02-26 11:00:00,40.9,40.99,40.9,40.99,55200.0,21.222,21.2687,21.222,21.2687,55200.0
2014-02-26 11:05:00,40.98,41.08,40.98,41.07,88900.0,21.2635,21.3154,21.2635,21.3102,88900.0
2014-02-26 11:10:00,41.06,41.19,41.06,41.19,243800.0,21.305,21.3724,21.305,21.3724,243800.0
2014-02-26 11:15:00,41.18,41.23,41.16,41.16,147100.0,21.3673,21.3932,21.3569,21.3569,147100.0
2014-02-26 11:20:00,41.17,41.19,41.14,41.18,71000.0,21.3621,21.3724,21.3465,21.3673,71000.0
2014-02-26 11:25:00,41.18,41.18,41.08,41.16,116400.0,21.3673,21.3673,21.3154,21.3569,116400.0
2014-02-26 11:30:00,41.17,41.22,41.07,41.09,149900.0,21.3621,21.388,21.3102,21.3206,149900.0
2014-02-26 11:35:00,41.09,41.23,41.09,41.18,114400.0,21.3206,21.3932,21.3206,21.3673,114400.0
2014-02-26 11:40:00,41.19,41.21,41.16,41.2,123200.0,21.3724,21.3828,21.3569,21.3776,123200.0
2014-02-26 11:45:00,41.2,41.22,41.2,41.21,55100.0,21.3776,21.388,21.3776,21.3828,55100.0
2014-02-26 11:50:00,41.22,41.25,41.21,41.22,28600.0,21.388,21.4036,21.3828,21.388,28600.0
2014-02-26 11:55:00,41.21,41.26,41.21,41.25,47800.0,21.3828,21.4088,21.3828,21.4036,47800.0
2014-02-26 12:00:00,41.25,41.29,41.25,41.28,39600.0,21.4036,21.4243,21.4036,21.4191,39600.0
2014-02-26 12:05:00,41.28,41.29,41.21,41.23,56400.0,21.4191,21.4243,21.3828,21.3932,56400.0
2014-02-26 12:10:00,41.22,41.26,41.22,41.25,37500.0,21.388,21.4088,21.388,21.4036,37500.0
2014-02-26 12:15:00,41.26,41.27,41.24,41.25,39200.0,21.4088,21.4139,21.3984,21.4036,39200.0
2014-02-26 12:20:00,41.26,41.26,41.17,41.17,20900.0,21.4088,21.4088,21.3621,21.3621,20900.0
2014-02-26 12:25:00,41.18,41.18,41.1,41.1,30500.0,21.3673,21.3673,21.3257,21.3257,30500.0
2014-02-26 12:30:00,41.11,41.17,41.1,41.17,80000.0,21.3309,21.3621,21.3257,21.3621,80000.0
2014-02-26 12:35:00,41.18,41.18,41.15,41.15,31500.0,21.3673,21.3673,21.3517,21.3517,31500.0
2014-02-26 12:40:00,41.14,41.15,41.08,41.1,26300.0,21.3465,21.3517,21.3154,21.3257,26300.0
2014-02-26 12:45:00,41.11,41.14,41.09,41.14,22300.0,21.3309,21.3465,21.3206,21.3465,22300.0
2014-02-26 12:50:00,41.13,41.17,41.13,41.16,20600.0,21.3413,21.3621,21.3413,21.3569,20600.0
2014-02-26 12:55:00,41.15,41.15,41.08,41.09,18300.0,21.3517,21.3517,21.3154,21.3206,18300.0
2014-02-26 13:00:00,41.09,41.09,41.04,41.05,38100.0,21.3206,21.3206,21.2946,21.2998,38100.0
2014-02-26 13:05:00,41.05,41.07,41.02,41.05,49900.0,21.2998,21.3102,21.2842,21.2998,49900.0
2014-02-26 13:10:00,41.05,41.1,41.05,41.08,37600.0,21.2998,21.3257,21.2998,21.3154,37600.0
2014-02-26 13:15:00,41.09,41.1,41.05,41.09,34600.0,21.3206,21.3257,21.2998,21.3206,34600.0
2014-02-26 13:20:00,41.09,41.15,41.08,41.15,25200.0,21.3206,21.3517,21.3154,21.3517,25200.0
2014-02-26 13:25:00,41.15,41.16,41.13,41.16,32400.0,21.3517,21.3569,21.3413,21.3569,32400.0
2014-02-26 13:30:00,41.15,41.15,41.08,41.09,36800.0,21.3517,21.3517,21.3154,21.3206,36800.0
2014-02-26 13:35:00,41.09,41.11,41.07,41.09,23200.0,21.3206,21.3309,21.3102,21.3206,23200.0
2014-02-26 13:40:00,41.09,41.12,41.09,41.12,45800.0,21.3206,21.3361,21.3206,21.3361,45800.0
2014-02-26 13:45:00,41.12,41.16,41.11,41.15,45500.0,21.3361,21.3569,21.3309,21.3517,45500.0
2014-02-26 13:50:00,41.15,41.26,41.15,41.25,111100.0,21.3517,21.4088,21.3517,21.4036,111100.0
2014-02-26 13:55:00,41.25,41.33,41.25,41.31,97300.0,21.4036,21.4451,21.4036,21.4347,97300.0
2014-02-26 14:00:00,41.31,41.33,41.31,41.32,61200.0,21.4347,21.4451,21.4347,21.4399,61200.0
2014-02-26 14:05:00,41.33,41.33,41.25,41.25,83600.0,21.4451,21.4451,21.4036,21.4036,83600.0
2014-02-26 14:10:00,41.25,41.3,41.25,41.28,59400.0,21.4036,21.4295,21.4036,21.4191,59400.0
2014-02-26 14:15:00,41.28,41.32,41.27,41.29,51900.0,21.4191,21.4399,21.4139,21.4243,51900.0
2014-02-26 14:20:00,41.29,41.33,41.27,41.27,67500.0,21.4243,21.4451,21.4139,21.4139,67500.0
2014-02-26 14:25:00,41.27,41.29,41.15,41.16,88100.0,21.4139,21.4243,21.3517,21.3569,88100.0
2014-02-26 14:30:00,41.15,41.16,41.09,41.09,97500.0,21.3517,21.3569,21.3206,21.3206,97500.0
2014-02-26 14:35:00,41.09,41.11,41.04,41.08,74600.0,21.3206,21.3309,21.2946,21.3154,74600.0
2014-02-26 14:40:00,41.08,41.2,41.07,41.19,67100.0,21.3154,21.3776,21.3102,21.3724,67100.0
2014-02-26 14:45:00,41.18,41.18,41.13,41.13,94700.0,21.3673,21.3673,21.3413,21.3413,94700.0
2014-02-26 14:50:00,41.13,41.15,41.11,41.14,54900.0,21.3413,21.3517,21.3309,21.3465,54900.0
2014-02-26 14:55:00,41.14,41.16,41.13,41.16,55300.0,21.3465,21.3569,21.3413,21.3569,55300.0
2014-02-26 15:00:00,41.16,41.16,41.13,41.14,72700.0,21.3569,21.3569,21.3413,21.3465,72700.0
2014-02-26 15:05:00,41.14,41.15,41.11,41.12,64200.0,21.3465,21.3517,21.3309,21.3361,64200.0
2014-02-26 15:10:00,41.12,41.12,41.06,41.11,75100.0,21.3361,21.3361,21.305,21.3309,75100.0
2014-02-26 15:15:00,41.12,41.17,41.09,41.1,88000.0,21.3361,21.3621,21.3206,21.3257,88000.0
2014-02-26 15:20:00,41.11,41.15,41.09,41.14,117700.0,21.3309,21.3517,21.3206,21.3465,117700.0
2014-02-26 15:25:00,41.14,41.17,41.13,41.15,51500.0,21.3465,21.3621,21.3413,21.3517,51500.0
2014-02-26 15:30:00,41.16,41.2,41.15,41.19,53800.0,21.3569,21.3776,21.3517,21.3724,53800.0
2014-02-26 15:35:00,41.19,41.25,41.19,41.25,52600.0,21.3724,21.4036,21.3724,21.4036,52600.0
2014-02-26 15:40:00,41.24,41.25,41.22,41.24,62600.0,21.3984,21.4036,21.388,21.3984,62600.0
2014-02-26 15:45:00,41.24,41.24,41.17,41.2,105100.0,21.3984,21.3984,21.3621,21.3776,105100.0
2014-02-26 15:50:00,41.2,41.26,41.2,41.22,143600.0,21.3776,21.4088,21.3776,21.388,143600.0
2014-02-26 15:55:00,41.22,41.24,41.2,41.23,200400.0,21.388,21.3984,21.3776,21.3932,200400.0
2014-02-27 09:30:00,41.38,41.8,41.3,41.8,243800.0,21.471,21.689,21.4295,21.689,243800.0
2014-02-27 09:35:00,41.8,41.98,41.74,41.93,346000.0,21.689,21.7824,21.6578,21.7564,346000.0
2014-02-27 09:40:00,41.92,42.0,41.89,41.99,130600.0,21.7512,21.7927,21.7357,21.7875,130600.0
2014-02-27 09:45:00,41.98,42.14,41.94,42.14,166700.0,21.7824,21.8654,21.7616,21.8654,166700.0
2014-02-27 09:50:00,42.13,42.24,42.02,42.03,289000.0,21.8602,21.9173,21.8031,21.8083,289000.0
2014-02-27 09:55:00,42.03,42.06,41.85,41.87,107700.0,21.8083,21.8239,21.7149,21.7253,107700.0
2014-02-27 10:00:00,41.88,41.98,41.86,41.87,62300.0,21.7305,21.7824,21.7201,21.7253,62300.0
2014-02-27 10:05:00,41.86,41.87,41.74,41.81,130700.0,21.7201,21.7253,21.6578,21.6941,130700.0
2014-02-27 10:10:00,41.8,41.85,41.7,41.75,56600.0,21.689,21.7149,21.6371,21.663,56600.0
2014-02-27 10:15:00,41.75,41.82,41.7,41.7,49700.0,21.663,21.6993,21.6371,21.6371,49700.0
2014-02-27 10:20:00,41.71,41.76,41.7,41.7,30600.0,21.6423,21.6682,21.6371,21.6371,30600.0
2014-02-27 10:25:00,41.71,41.74,41.64,41.64,48300.0,21.6423,21.6578,21.6059,21.6059,48300.0
2014-02-27 10:30:00,41.64,41.71,41.63,41.69,140900.0,21.6059,21.6423,21.6007,21.6319,140900.0
2014-02-27 10:35:00,41.69,41.73,41.63,41.64,63900.0,21.6319,21.6526,21.6007,21.6059,63900.0
2014-02-27 10:40:00,41.64,41.67,41.57,41.61,33900.0,21.6059,21.6215,21.5696,21.5904,33900.0
2014-02-27 10:45:00,41.62,41.68,41.59,41.67,31200.0,21.5956,21.6267,21.58,21.6215,31200.0
2014-02-27 10:50:00,41.68,41.71,41.58,41.58,39500.0,21.6267,21.6423,21.5748,21.5748,39500.0
2014-02-27 10:55:00,41.58,41.61,41.54,41.58,33200.0,21.5748,21.5904,21.554,21.5748,33200.0
2014-02-27 11:00:00,41.59,41.6,41.52,41.55,45000.0,21.58,21.5852,21.5437,21.5592,45000.0
2014-02-27 11:05:00,41.55,41.56,41.52,41.52,31200.0,21.5592,21.5644,21.5437,21.5437,31200.0
2014-02-27 11:10:00,41.53,41.66,41.53,41.65,38400.0,21.5489,21.6163,21.5489,21.6111,38400.0
2014-02-27 11:15:00,41.66,41.7,41.65,41.68,34300.0,21.6163,21.6371,21.6111,21.6267,34300.0
2014-02-27 11:20:00,41.68,41.69,41.62,41.65,19600.0,21.6267,21.6319,21.5956,21.6111,19600.0
2014-02-27 11:25:00,41.65,41.7,41.64,41.67,31100.0,21.6111,21.6371,21.6059,21.6215,31100.0
2014-02-27 11:30:00,41.67,41.67,41.56,41.58,18800.0,21.6215,21.6215,21.5644,21.5748,18800.0
2014-02-27 11:35:00,41.58,41.58,41.45,41.45,29900.0,21.5748,21.5748,21.5073,21.5073,29900.0
2014-02-27 11:40:00,41.45,41.46,41.37,41.4,42700.0,21.5073,21.5125,21.4658,21.4814,42700.0
2014-02-27 11:45:00,41.39,41.39,41.33,41.36,54400.0,21.4762,21.4762,21.4451,21.4606,54400.0
2014-02-27 11:50:00,41.36,41.4,41.28,41.31,84600.0,21.4606,21.4814,21.4191,21.4347,84600.0
2014-02-27 11:55:00,41.31,41.33,41.25,41.32,47300.0,21.4347,21.4451,21.4036,21.4399,47300.0
2014-02-27 12:00:00,41.32,41.37,41.23,41.23,53500.0,21.4399,21.4658,21.3932,21.3932,53500.0
2014-02-27 12:05:00,41.22,41.23,41.14,41.21,76000.0,21.388,21.3932,21.3465,21.3828,76000.0
2014-02-27 12:10:00,41.2,41.24,41.2,41.22,39000.0,21.3776,21.3984,21.3776,21.388,39000.0
2014-02-27 12:15:00,41.23,41.34,41.23,41.32,45200.0,21.3932,21.4503,21.3932,21.4399,45200.0
2014-02-27 12:20:00,41.32,41.35,41.27,41.32,34700.0,21.4399,21.4555,21.4139,21.4399,34700.0
2014-02-27 12:25:00,41.32,41.32,41.25,41.29,26100.0,21.4399,21.4399,21.4036,21.4243,26100.0
2014-02-27 12:30:00,41.28,41.29,41.2,41.24,24200.0,21.4191,21.4243,21.3776,21.3984,24200.0
2014-02-27 12:35:00,41.25,41.32,41.23,41.31,44000.0,21.4036,21.4399,21.3932,21.4347,44000.0
2014-02-27 12:40:00,41.31,41.38,41.31,41.34,47000.0,21.4347,21.471,21.4347,21.4503,47000.0
2014-02-27 12:45:00,41.34,41.38,41.33,41.37,131300.0,21.4503,21.471,21.4451,21.4658,131300.0
2014-02-27 12:50:00,41.37,41.43,41.37,41.43,31100.0,21.4658,21.497,21.4658,21.497,31100.0
2014-02-27 12:55:00,41.43,41.44,41.41,41.42,25800.0,21.497,21.5022,21.4866,21.4918,25800.0
2014-02-27 13:00:00,41.42,41.46,41.41,41.46,13700.0,21.4918,21.5125,21.4866,21.5125,13700.0
2014-02-27 13:05:00,41.45,41.46,41.4,41.45,26700.0,21.5073,21.5125,21.4814,21.5073,26700.0
2014-02-27 13:10:00,41.45,41.47,41.43,41.47,16400.0,21.5073,21.5177,21.497,21.5177,16400.0
2014-02-27 13:15:00,41.47,41.47,41.43,41.46,44700.0,21.5177,21.5177,21.497,21.5125,44700.0
2014-02-27 13:20:00,41.45,41.5,41.45,41.45,70800.0,21.5073,21.5333,21.5073,21.5073,70800.0
2014-02-27 13:25:00,41.45,41.53,41.44,41.5,66100.0,21.5073,21.5489,21.5022,21.5333,66100.0
2014-02-27 13:30:00,41.51,41.53,41.49,41.49,51200.0,21.5385,21.5489,21.5281,21.5281,51200.0
2014-02-27 13:35:00,41.5,41.58,41.5,41.55,33700.0,21.5333,21.5748,21.5333,21.5592,33700.0
2014-02-27 13:40:00,41.55,41.59,41.54,41.59,28900.0,21.5592,21.58,21.554,21.58,28900.0
2014-02-27 13:45:00,41.59,41.62,41.57,41.61,38600.0,21.58,21.5956,21.5696,21.5904,38600.0
2014-02-27 13:50:00,41.61,41.62,41.59,41.61,23200.0,21.5904,21.5956,21.58,21.5904,23200.0
2014-02-27 13:55:00,41.62,41.64,41.6,41.6,18200.0,21.5956,21.6059,21.5852,21.5852,18200.0
2014-02-27 14:00:00,41.6,41.63,41.59,41.59,37300.0,21.5852,21.6007,21.58,21.58,37300.0
2014-02-27 14:05:00,41.6,41.6,41.57,41.59,47700.0,21.5852,21.5852,21.5696,21.58,47700.0
2014-02-27 14:10:00,41.59,41.62,41.58,41.6,42500.0,21.58,21.5956,21.5748,21.5852,42500.0
2014-02-27 14:15:00,41.6,41.63,41.6,41.62,23000.0,21.5852,21.6007,21.5852,21.5956,23000.0
2014-02-27 14:20:00,41.63,41.65,41.59,41.62,59100.0,21.6007,21.6111,21.58,21.5956,59100.0
2014-02-27 14:25:00,41.61,41.63,41.57,41.58,52700.0,21.5904,21.6007,21.5696,21.5748,52700.0
2014-02-27 14:30:00,41.58,41.62,41.58,41.61,39100.0,21.5748,21.5956,21.5748,21.5904,39100.0
2014-02-27 14:35:00,41.61,41.61,41.59,41.59,20800.0,21.5904,21.5904,21.58,21.58,20800.0
2014-02-27 14:40:00,41.59,41.61,41.58,41.58,42700.0,21.58,21.5904,21.5748,21.5748,42700.0
2014-02-27 14:45:00,41.59,41.6,41.53,41.53,107400.0,21.58,21.5852,21.5489,21.5489,107400.0
2014-02-27 14:50:00,41.54,41.57,41.5,41.5,186300.0,21.554,21.5696,21.5333,21.5333,186300.0
2014-02-27 14:55:00,41.5,41.5,41.41,41.41,65300.0,21.5333,21.5333,21.4866,21.4866,65300.0
2014-02-27 15:00:00,41.41,41.44,41.36,41.39,33400.0,21.4866,21.5022,21.4606,21.4762,33400.0
2014-02-27 15:05:00,41.39,41.44,41.39,41.4,64600.0,21.4762,21.5022,21.4762,21.4814,64600.0
2014-02-27 15:10:00,41.4,41.42,41.36,41.37,56900.0,21.4814,21.4918,21.4606,21.4658,56900.0
2014-02-27 15:15:00,41.37,41.38,41.32,41.32,51000.0,21.4658,21.471,21.4399,21.4399,51000.0
2014-02-27 15:20:00,41.32,41.32,41.25,41.26,63400.0,21.4399,21.4399,21.4036,21.4088,63400.0
2014-02-27 15:25:00,41.27,41.32,41.25,41.28,64700.0,21.4139,21.4399,21.4036,21.4191,64700.0
2014-02-27 15:30:00,41.29,41.32,41.28,41.28,69800.0,21.4243,21.4399,21.4191,21.4191,69800.0
2014-02-27 15:35:00,41.28,41.31,41.27,41.29,142300.0,21.4191,21.4347,21.4139,21.4243,142300.0
2014-02-27 15:40:00,41.29,41.29,41.26,41.27,83900.0,21.4243,21.4243,21.4088,21.4139,83900.0
2014-02-27 15:45:00,41.27,41.29,41.24,41.24,154200.0,21.4139,21.4243,21.3984,21.3984,154200.0
2014-02-27 15:50:00,41.23,41.26,41.2,41.21,231600.0,21.3932,21.4088,21.3776,21.3828,231600.0
2014-02-27 15:55:00,41.2,41.26,41.2,41.26,293200.0,21.3776,21.4088,21.3776,21.4088,293200.0
2014-02-28 09:30:00,41.42,41.45,41.24,41.39,158200.0,21.4918,21.5073,21.3984,21.4762,158200.0
2014-02-28 09:35:00,41.4,41.4,41.22,41.24,30100.0,21.4814,21.4814,21.388,21.3984,30100.0
2014-02-28 09:40:00,41.25,41.39,41.25,41.35,96100.0,21.4036,21.4762,21.4036,21.4555,96100.0
2014-02-28 09:45:00,41.33,41.42,41.33,41.39,39600.0,21.4451,21.4918,21.4451,21.4762,39600.0
2014-02-28 09:50:00,41.4,41.43,41.29,41.29,46900.0,21.4814,21.497,21.4243,21.4243,46900.0
2014-02-28 09:55:00,41.28,41.33,41.23,41.23,45500.0,21.4191,21.4451,21.3932,21.3932,45500.0
2014-02-28 10:00:00,41.22,41.43,41.21,41.43,73100.0,21.388,21.497,21.3828,21.497,73100.0
2014-02-28 10:05:00,41.42,41.42,41.3,41.3,70600.0,21.4918,21.4918,21.4295,21.4295,70600.0
2014-02-28 10:10:00,41.28,41.36,41.22,41.36,79400.0,21.4191,21.4606,21.388,21.4606,79400.0
2014-02-28 10:15:00,41.36,41.39,41.27,41.29,308300.0,21.4606,21.4762,21.4139,21.4243,308300.0
2014-02-28 10:20:00,41.29,41.3,41.23,41.27,63400.0,21.4243,21.4295,21.3932,21.4139,63400.0
2014-02-28 10:25:00,41.27,41.32,41.21,41.23,70100.0,21.4139,21.4399,21.3828,21.3932,70100.0
2014-02-28 10:30:00,41.23,41.26,41.18,41.18,70100.0,21.3932,21.4088,21.3673,21.3673,70100.0
2014-02-28 10:35:00,41.19,41.22,41.16,41.17,53500.0,21.3724,21.388,21.3569,21.3621,53500.0
2014-02-28 10:40:00,41.16,41.17,41.13,41.16,39400.0,21.3569,21.3621,21.3413,21.3569,39400.0
2014-02-28 10:45:00,41.16,41.25,41.16,41.25,37000.0,21.3569,21.4036,21.3569,21.4036,37000.0
2014-02-28 10:50:00,41.25,41.27,41.19,41.22,38100.0,21.4036,21.4139,21.3724,21.388,38100.0
2014-02-28 10:55:00,41.21,41.24,41.16,41.24,29300.0,21.3828,21.3984,21.3569,21.3984,29300.0
2014-02-28 11:00:00,41.24,41.3,41.23,41.25,101800.0,21.3984,21.4295,21.3932,21.4036,101800.0
2014-02-28 11:05:00,41.26,41.32,41.26,41.32,36800.0,21.4088,21.4399,21.4088,21.4399,36800.0
2014-02-28 11:10:00,41.32,41.37,41.32,41.35,26900.0,21.4399,21.4658,21.4399,21.4555,26900.0
2014-02-28 11:15:00,41.35,41.35,41.32,41.33,10200.0,21.4555,21.4555,21.4399,21.4451,10200.0
2014-02-28 11:20:00,41.32,41.38,41.32,41.37,13600.0,21.4399,21.471,21.4399,21.4658,13600.0
2014-02-28 11:25:00,41.36,41.41,41.36,41.41,25600.0,21.4606,21.4866,21.4606,21.4866,25600.0
2014-02-28 11:30:00,41.41,41.42,41.37,41.39,36100.0,21.4866,21.4918,21.4658,21.4762,36100.0
2014-02-28 11:35:00,41.4,41.48,41.4,41.46,33100.0,21.4814,21.5229,21.4814,21.5125,33100.0
2014-02-28 11:40:00,41.47,41.54,41.47,41.54,33300.0,21.5177,21.554,21.5177,21.554,33300.0
2014-02-28 11:45:00,41.54,41.56,41.48,41.52,27600.0,21.554,21.5644,21.5229,21.5437,27600.0
2014-02-28 11:50:00,41.52,41.63,41.52,41.62,44200.0,21.5437,21.6007,21.5437,21.5956,44200.0
2014-02-28 11:55:00,41.62,41.69,41.62,41.69,88600.0,21.5956,21.6319,21.5956,21.6319,88600.0
2014-02-28 12:00:00,41.68,41.69,41.58,41.59,51200.0,21.6267,21.6319,21.5748,21.58,51200.0
2014-02-28 12:05:00,41.58,41.58,41.54,41.55,20500.0,21.5748,21.5748,21.554,21.5592,20500.0
2014-02-28 12:10:00,41.55,41.6,41.53,41.53,29300.0,21.5592,21.5852,21.5489,21.5489,29300.0
2014-02-28 12:15:00,41.53,41.54,41.47,41.49,38300.0,21.5489,21.554,21.5177,21.5281,38300.0
2014-02-28 12:20:00,41.49,41.49,41.47,41.47,32800.0,21.5281,21.5281,21.5177,21.5177,32800.0
2014-02-28 12:25:00,41.48,41.5,41.42,41.43,40900.0,21.5229,21.5333,21.4918,21.497,40900.0
2014-02-28 12:30:00,41.44,41.44,41.37,41.37,18100.0,21.5022,21.5022,21.4658,21.4658,18100.0
2014-02-28 12:35:00,41.37,41.39,41.35,41.38,31700.0,21.4658,21.4762,21.4555,21.471,31700.0
2014-02-28 12:40:00,41.38,41.41,41.36,41.41,22600.0,21.471,21.4866,21.4606,21.4866,22600.0
2014-02-28 12:45:00,41.41,41.41,41.37,41.38,27600.0,21.4866,21.4866,21.4658,21.471,27600.0
2014-02-28 12:50:00,41.38,41.38,41.36,41.37,22000.0,21.471,21.471,21.4606,21.4658,22000.0
2014-02-28 12:55:00,41.37,41.37,41.31,41.33,17300.0,21.4658,21.4658,21.4347,21.4451,17300.0
2014-02-28 13:00:00,41.32,41.38,41.31,41.38,34500.0,21.4399,21.471,21.4347,21.471,34500.0
2014-02-28 13:05:00,41.37,41.37,41.31,41.31,21700.0,21.4658,21.4658,21.4347,21.4347,21700.0
2014-02-28 13:10:00,41.3,41.31,41.26,41.29,42700.0,21.4295,21.4347,21.4088,21.4243,42700.0
2014-02-28 13:15:00,41.29,41.36,41.27,41.35,26800.0,21.4243,21.4606,21.4139,21.4555,26800.0
2014-02-28 13:20:00,41.36,41.37,41.33,41.34,27100.0,21.4606,21.4658,21.4451,21.4503,27100.0
2014-02-28 13:25:00,41.34,41.35,41.33,41.34,16600.0,21.4503,21.4555,21.4451,21.4503,16600.0
2014-02-28 13:30:00,41.34,41.43,41.34,41.43,31700.0,21.4503,21.497,21.4503,21.497,31700.0
2014-02-28 13:35:00,41.43,41.44,41.41,41.44,33600.0,21.497,21.5022,21.4866,21.5022,33600.0
2014-02-28 13:40:00,41.44,41.44,41.43,41.44,38000.0,21.5022,21.5022,21.497,21.5022,38000.0
2014-02-28 13:45:00,41.44,41.45,41.42,41.44,48300.0,21.5022,21.5073,21.4918,21.5022,48300.0
2014-02-28 13:50:00,41.44,41.47,41.42,41.43,57100.0,21.5022,21.5177,21.4918,21.497,57100.0
2014-02-28 13:55:00,41.43,41.44,41.42,41.43,30200.0,21.497,21.5022,21.4918,21.497,30200.0
2014-02-28 14:00:00,41.43,41.44,41.42,41.44,60400.0,21.497,21.5022,21.4918,21.5022,60400.0
2014-02-28 14:05:00,41.44,41.45,41.43,41.45,43500.0,21.5022,21.5073,21.497,21.5073,43500.0
2014-02-28 14:10:00,41.45,41.45,41.43,41.44,85200.0,21.5073,21.5073,21.497,21.5022,85200.0
2014-02-28 14:15:00,41.45,41.45,41.44,41.45,25100.0,21.5073,21.5073,21.5022,21.5073,25100.0
2014-02-28 14:20:00,41.45,41.45,41.42,41.42,26900.0,21.5073,21.5073,21.4918,21.4918,26900.0
2014-02-28 14:25:00,41.42,41.42,41.4,41.41,22200.0,21.4918,21.4918,21.4814,21.4866,22200.0
2014-02-28 14:30:00,41.41,41.41,41.4,41.41,26600.0,21.4866,21.4866,21.4814,21.4866,26600.0
2014-02-28 14:35:00,41.4,41.41,41.34,41.34,37100.0,21.4814,21.4866,21.4503,21.4503,37100.0
2014-02-28 14:40:00,41.33,41.35,41.3,41.32,45600.0,21.4451,21.4555,21.4295,21.4399,45600.0
2014-02-28 14:45:00,41.31,41.32,41.26,41.27,36800.0,21.4347,21.4399,21.4088,21.4139,36800.0
2014-02-28 14:50:00,41.27,41.29,41.25,41.26,62600.0,21.4139,21.4243,21.4036,21.4088,62600.0
2014-02-28 14:55:00,41.26,41.26,41.19,41.2,71100.0,21.4088,21.4088,21.3724,21.3776,71100.0
2014-02-28 15:00:00,41.19,41.21,41.11,41.17,71800.0,21.3724,21.3828,21.3309,21.3621,71800.0
2014-02-28 15:05:00,41.18,41.19,41.1,41.12,163100.0,21.3673,21.3724,21.3257,21.3361,163100.0
2014-02-28 15:10:00,41.12,41.23,41.08,41.22,171700.0,21.3361,21.3932,21.3154,21.388,171700.0
2014-02-28 15:15:00,41.23,41.27,41.21,41.22,56400.0,21.3932,21.4139,21.3828,21.388,56400.0
2014-02-28 15:20:00,41.21,41.27,41.2,41.22,65800.0,21.3828,21.4139,21.3776,21.388,65800.0
2014-02-28 15:25:00,41.22,41.24,41.2,41.2,68400.0,21.388,21.3984,21.3776,21.3776,68400.0
2014-02-28 15:30:00,41.21,41.3,41.21,41.27,69500.0,21.3828,21.4295,21.3828,21.4139,69500.0
2014-02-28 15:35:00,41.26,41.27,41.21,41.22,86200.0,21.4088,21.4139,21.3828,21.388,86200.0
2014-02-28 15:40:00,41.23,41.35,41.22,41.34,130800.0,21.3932,21.4555,21.388,21.4503,130800.0
2014-02-28 15:45:00,41.34,41.35,41.24,41.25,128800.0,21.4503,21.4555,21.3984,21.4036,128800.0
2014-02-28 15:50:00,41.26,41.29,41.24,41.28,136600.0,21.4088,21.4243,21.3984,21.4191,136600.0
2014-02-28 15:55:00,41.28,41.34,41.27,41.3,231500.0,21.4191,21.4503,21.4139,21.4295,231500.0
2014-03-03 09:30:00,41.15,41.19,40.89,41.07,91400.0,21.3517,21.3724,21.2168,21.3102,91400.0
2014-03-03 09:35:00,41.07,41.2,41.03,41.1,50500.0,21.3102,21.3776,21.2894,21.3257,50500.0
2014-03-03 09:40:00,41.1,41.2,41.09,41.13,61000.0,21.3257,21.3776,21.3206,21.3413,61000.0
2014-03-03 09:45:00,41.13,41.18,41.11,41.15,57800.0,21.3413,21.3673,21.3309,21.3517,57800.0
2014-03-03 09:50:00,41.14,41.15,41.09,41.15,39900.0,21.3465,21.3517,21.3206,21.3517,39900.0
2014-03-03 09:55:00,41.15,41.34,41.12,41.32,95800.0,21.3517,21.4503,21.3361,21.4399,95800.0
2014-03-03 10:00:00,41.32,41.38,41.24,41.32,79600.0,21.4399,21.471,21.3984,21.4399,79600.0
2014-03-03 10:05:00,41.33,41.33,41.25,41.27,83300.0,21.4451,21.4451,21.4036,21.4139,83300.0
2014-03-03 10:10:00,41.27,41.32,41.21,41.25,155300.0,21.4139,21.4399,21.3828,21.4036,155300.0
2014-03-03 10:15:00,41.25,41.29,41.2,41.25,87800.0,21.4036,21.4243,21.3776,21.4036,87800.0
2014-03-03 10:20:00,41.25,41.36,41.23,41.33,69300.0,21.4036,21.4606,21.3932,21.4451,69300.0
2014-03-03 10:25:00,41.32,41.46,41.32,41.44,86800.0,21.4399,21.5125,21.4399,21.5022,86800.0
2014-03-03 10:30:00,41.43,41.49,41.39,41.4,75100.0,21.497,21.5281,21.4762,21.4814,75100.0
2014-03-03 10:35:00,41.4,41.5,41.4,41.5,153600.0,21.4814,21.5333,21.4814,21.5333,153600.0
2014-03-03 10:40:00,41.5,41.56,41.49,41.53,91600.0,21.5333,21.5644,21.5281,21.5489,91600.0
2014-03-03 10:45:00,41.52,41.53,41.44,41.45,105400.0,21.5437,21.5489,21.5022,21.5073,105400.0
2014-03-03 10:50:00,41.44,41.46,41.34,41.37,67800.0,21.5022,21.5125,21.4503,21.4658,67800.0
2014-03-03 10:55:00,41.37,41.41,41.34,41.4,70400.0,21.4658,21.4866,21.4503,21.4814,70400.0
2014-03-03 11:00:00,41.39,41.39,41.28,41.3,33000.0,21.4762,21.4762,21.4191,21.4295,33000.0
2014-03-03 11:05:00,41.3,41.3,41.17,41.19,32900.0,21.4295,21.4295,21.3621,21.3724,32900.0
2014-03-03 11:10:00,41.18,41.18,41.1,41.11,45300.0,21.3673,21.3673,21.3257,21.3309,45300.0
2014-03-03 11:15:00,41.1,41.16,41.09,41.13,44500.0,21.3257,21.3569,21.3206,21.3413,44500.0
2014-03-03 11:20:00,41.14,41.18,41.12,41.13,20200.0,21.3465,21.3673,21.3361,21.3413,20200.0
2014-03-03 11:25:00,41.14,41.22,41.14,41.21,46600.0,21.3465,21.388,21.3465,21.3828,46600.0
2014-03-03 11:30:00,41.22,41.22,41.15,41.18,27900.0,21.388,21.388,21.3517,21.3673,27900.0
2014-03-03 11:35:00,41.17,41.25,41.16,41.24,37000.0,21.3621,21.4036,21.3569,21.3984,37000.0
2014-03-03 11:40:00,41.23,41.29,41.22,41.22,43800.0,21.3932,21.4243,21.388,21.388,43800.0
2014-03-03 11:45:00,41.21,41.26,41.17,41.26,60300.0,21.3828,21.4088,21.3621,21.4088,60300.0
2014-03-03 11:50:00,41.25,41.29,41.23,41.29,29600.0,21.4036,21.4243,21.3932,21.4243,29600.0
2014-03-03 11:55:00,41.29,41.29,41.23,41.24,40400.0,21.4243,21.4243,21.3932,21.3984,40400.0
2014-03-03 12:00:00,41.25,41.27,41.15,41.17,44200.0,21.4036,21.4139,21.3517,21.3621,44200.0
2014-03-03 12:05:00,41.16,41.23,41.16,41.19,73100.0,21.3569,21.3932,21.3569,21.3724,73100.0
2014-03-03 12:10:00,41.19,41.33,41.16,41.29,94200.0,21.3724,21.4451,21.3569,21.4243,94200.0
2014-03-03 12:15:00,41.29,41.36,41.25,41.3,104800.0,21.4243,21.4606,21.4036,21.4295,104800.0
2014-03-03 12:20:00,41.31,41.37,41.3,41.37,161000.0,21.4347,21.4658,21.4295,21.4658,161000.0
2014-03-03 12:25:00,41.38,41.4,41.33,41.33,35500.0,21.471,21.4814,21.4451,21.4451,35500.0
2014-03-03 12:30:00,41.34,41.36,41.31,41.35,42100.0,21.4503,21.4606,21.4347,21.4555,42100.0
2014-03-03 12:35:00,41.35,41.4,41.31,41.33,59000.0,21.4555,21.4814,21.4347,21.4451,59000.0
2014-03-03 12:40:00,41.32,41.32,41.25,41.27,40700.0,21.4399,21.4399,21.4036,21.4139,40700.0
2014-03-03 12:45:00,41.27,41.31,41.27,41.29,17000.0,21.4139,21.4347,21.4139,21.4243,17000.0
2014-03-03 12:50:00,41.29,41.31,41.27,41.29,28600.0,21.4243,21.4347,21.4139,21.4243,28600.0
2014-03-03 12:55:00,41.28,41.33,41.27,41.33,25100.0,21.4191,21.4451,21.4139,21.4451,25100.0
2014-03-03 13:00:00,41.33,41.39,41.32,41.36,27400.0,21.4451,21.4762,21.4399,21.4606,27400.0
2014-03-03 13:05:00,41.34,41.36,41.32,41.35,22800.0,21.4503,21.4606,21.4399,21.4555,22800.0
2014-03-03 13:10:00,41.35,41.36,41.31,41.32,22400.0,21.4555,21.4606,21.4347,21.4399,22400.0
2014-03-03 13:15:00,41.32,41.33,41.3,41.33,23300.0,21.4399,21.4451,21.4295,21.4451,23300.0
2014-03-03 13:20:00,41.33,41.38,41.32,41.32,51200.0,21.4451,21.471,21.4399,21.4399,51200.0
2014-03-03 13:25:00,41.32,41.37,41.31,41.33,39500.0,21.4399,21.4658,21.4347,21.4451,39500.0
2014-03-03 13:30:00,41.34,41.37,41.33,41.37,44800.0,21.4503,21.4658,21.4451,21.4658,44800.0
2014-03-03 13:35:00,41.37,41.41,41.36,41.41,59300.0,21.4658,21.4866,21.4606,21.4866,59300.0
2014-03-03 13:40:00,41.4,41.46,41.4,41.45,50200.0,21.4814,21.5125,21.4814,21.5073,50200.0
2014-03-03 13:45:00,41.45,41.5,41.44,41.48,33000.0,21.5073,21.5333,21.5022,21.5229,33000.0
2014-03-03 13:50:00,41.48,41.54,41.48,41.5,37800.0,21.5229,21.554,21.5229,21.5333,37800.0
2014-03-03 13:55:00,41.5,41.58,41.48,41.49,57000.0,21.5333,21.5748,21.5229,21.5281,57000.0
2014-03-03 14:00:00,41.5,41.5,41.42,41.42,22700.0,21.5333,21.5333,21.4918,21.4918,22700.0
2014-03-03 14:05:00,41.42,41.49,41.42,41.48,41500.0,21.4918,21.5281,21.4918,21.5229,41500.0
2014-03-03 14:10:00,41.48,41.49,41.47,41.48,21000.0,21.5229,21.5281,21.5177,21.5229,21000.0
2014-03-03 14:15:00,41.48,41.48,41.43,41.43,33600.0,21.5229,21.5229,21.497,21.497,33600.0
2014-03-03 14:20:00,41.42,41.48,41.41,41.46,31500.0,21.4918,21.5229,21.4866,21.5125,31500.0
2014-03-03 14:25:00,41.46,41.48,41.41,41.43,53700.0,21.5125,21.5229,21.4866,21.497,53700.0
2014-03-03 14:30:00,41.42,41.49,41.39,41.49,43500.0,21.4918,21.5281,21.4762,21.5281,43500.0
2014-03-03 14:35:00,41.49,41.49,41.45,41.48,28900.0,21.5281,21.5281,21.5073,21.5229,28900.0
2014-03-03 14:40:00,41.49,41.54,41.46,41.53,39700.0,21.5281,21.554,21.5125,21.5489,39700.0
2014-03-03 14:45:00,41.53,41.59,41.52,41.55,54100.0,21.5489,21.58,21.5437,21.5592,54100.0
2014-03-03 14:50:00,41.56,41.61,41.56,41.59,57300.0,21.5644,21.5904,21.5644,21.58,57300.0
2014-03-03 14:55:00,41.58,41.59,41.57,41.58,65300.0,21.5748,21.58,21.5696,21.5748,65300.0
2014-03-03 15:00:00,41.57,41.58,41.5,41.5,166900.0,21.5696,21.5748,21.5333,21.5333,166900.0
2014-03-03 15:05:00,41.5,41.52,41.47,41.49,109200.0,21.5333,21.5437,21.5177,21.5281,109200.0
2014-03-03 15:10:00,41.49,41.52,41.48,41.51,96200.0,21.5281,21.5437,21.5229,21.5385,96200.0
2014-03-03 15:15:00,41.51,41.56,41.49,41.55,86300.0,21.5385,21.5644,21.5281,21.5592,86300.0
2014-03-03 15:20:00,41.55,41.58,41.52,41.56,142500.0,21.5592,21.5748,21.5437,21.5644,142500.0
2014-03-03 15:25:00,41.57,41.59,41.54,41.58,147000.0,21.5696,21.58,21.554,21.5748,147000.0
2014-03-03 15:30:00,41.58,41.61,41.54,41.58,125300.0,21.5748,21.5904,21.554,21.5748,125300.0
2014-03-03 15:35:00,41.58,41.63,41.56,41.62,118400.0,21.5748,21.6007,21.5644,21.5956,118400.0
2014-03-03 15:40:00,41.62,41.64,41.56,41.63,103400.0,21.5956,21.6059,21.5644,21.6007,103400.0
2014-03-03 15:45:00,41.63,41.65,41.59,41.6,124000.0,21.6007,21.6111,21.58,21.5852,124000.0
2014-03-03 15:50:00,41.59,41.61,41.56,41.58,141100.0,21.58,21.5904,21.5644,21.5748,141100.0
2014-03-03 15:55:00,41.58,41.64,41.56,41.64,148300.0,21.5748,21.6059,21.5644,21.6059,148300.0
2014-03-04 09:30:00,41.91,42.0,41.9,41.99,69700.0,21.746,21.7927,21.7408,21.7875,69700.0
2014-03-04 09:35:00,41.98,42.0,41.91,41.97,86100.0,21.7824,21.7927,21.746,21.7772,86100.0
2014-03-04 09:40:00,41.98,42.09,41.98,42.09,88700.0,21.7824,21.8394,21.7824,21.8394,88700.0
2014-03-04 09:45:00,42.09,42.19,42.08,42.16,101700.0,21.8394,21.8913,21.8342,21.8757,101700.0
2014-03-04 09:50:00,42.16,42.22,42.1,42.13,85500.0,21.8757,21.9069,21.8446,21.8602,85500.0
2014-03-04 09:55:00,42.13,42.17,42.11,42.12,50000.0,21.8602,21.8809,21.8498,21.855,50000.0
2014-03-04 10:00:00,42.11,42.13,42.04,42.04,58800.0,21.8498,21.8602,21.8135,21.8135,58800.0
2014-03-04 10:05:00,42.04,42.16,42.03,42.15,77400.0,21.8135,21.8757,21.8083,21.8706,77400.0
2014-03-04 10:10:00,42.14,42.29,42.14,42.24,156300.0,21.8654,21.9432,21.8654,21.9173,156300.0
2014-03-04 10:15:00,42.24,42.26,42.12,42.12,50900.0,21.9173,21.9276,21.855,21.855,50900.0
2014-03-04 10:20:00,42.13,42.14,42.02,42.02,61900.0,21.8602,21.8654,21.8031,21.8031,61900.0
2014-03-04 10:25:00,42.02,42.05,42.02,42.04,31100.0,21.8031,21.8187,21.8031,21.8135,31100.0
2014-03-04 10:30:00,42.04,42.11,42.02,42.07,62300.0,21.8135,21.8498,21.8031,21.829,62300.0
2014-03-04 10:35:00,42.07,42.14,42.07,42.11,89600.0,21.829,21.8654,21.829,21.8498,89600.0
2014-03-04 10:40:00,42.11,42.17,42.1,42.13,58000.0,21.8498,21.8809,21.8446,21.8602,58000.0
2014-03-04 10:45:00,42.13,42.24,42.11,42.23,178400.0,21.8602,21.9173,21.8498,21.9121,178400.0
2014-03-04 10:50:00,42.23,42.28,42.23,42.24,65900.0,21.9121,21.938,21.9121,21.9173,65900.0
2014-03-04 10:55:00,42.24,42.25,42.18,42.23,43400.0,21.9173,21.9224,21.8861,21.9121,43400.0
2014-03-04 11:00:00,42.22,42.26,42.21,42.25,45400.0,21.9069,21.9276,21.9017,21.9224,45400.0
2014-03-04 11:05:00,42.25,42.29,42.24,42.24,40200.0,21.9224,21.9432,21.9173,21.9173,40200.0
2014-03-04 11:10:00,42.23,42.24,42.19,42.2,40000.0,21.9121,21.9173,21.8913,21.8965,40000.0
2014-03-04 11:15:00,42.2,42.3,42.2,42.27,69900.0,21.8965,21.9484,21.8965,21.9328,69900.0
2014-03-04 11:20:00,42.28,42.3,42.24,42.25,36000.0,21.938,21.9484,21.9173,21.9224,36000.0
2014-03-04 11:25:00,42.24,42.25,42.2,42.21,27800.0,21.9173,21.9224,21.8965,21.9017,27800.0
2014-03-04 11:30:00,42.21,42.22,42.19,42.2,27400.0,21.9017,21.9069,21.8913,21.8965,27400.0
2014-03-04 11:35:00,42.2,42.2,42.11,42.11,60500.0,21.8965,21.8965,21.8498,21.8498,60500.0
2014-03-04 11:40:00,42.11,42.14,42.1,42.13,26100.0,21.8498,21.8654,21.8446,21.8602,26100.0
2014-03-04 11:45:00,42.13,42.17,42.09,42.17,37300.0,21.8602,21.8809,21.8394,21.8809,37300.0
2014-03-04 11:50:00,42.16,42.19,42.15,42.19,17300.0,21.8757,21.8913,21.8706,21.8913,17300.0
2014-03-04 11:55:00,42.19,42.25,42.18,42.24,48000.0,21.8913,21.9224,21.8861,21.9173,48000.0
2014-03-04 12:00:00,42.25,42.27,42.24,42.25,33400.0,21.9224,21.9328,21.9173,21.9224,33400.0
2014-03-04 12:05:00,42.26,42.26,42.22,42.23,32600.0,21.9276,21.9276,21.9069,21.9121,32600.0
2014-03-04 12:10:00,42.23,42.26,42.21,42.22,48800.0,21.9121,21.9276,21.9017,21.9069,48800.0
2014-03-04 12:15:00,42.22,42.27,42.2,42.26,22600.0,21.9069,21.9328,21.8965,21.9276,22600.0
2014-03-04 12:20:00,42.26,42.27,42.23,42.23,20100.0,21.9276,21.9328,21.9121,21.9121,20100.0
2014-03-04 12:25:00,42.23,42.25,42.21,42.21,51600.0,21.9121,21.9224,21.9017,21.9017,51600.0
2014-03-04 12:30:00,42.22,42.22,42.16,42.19,50800.0,21.9069,21.9069,21.8757,21.8913,50800.0
2014-03-04 12:35:00,42.19,42.24,42.16,42.24,50300.0,21.8913,21.9173,21.8757,21.9173,50300.0
2014-03-04 12:40:00,42.23,42.24,42.19,42.19,29900.0,21.9121,21.9173,21.8913,21.8913,29900.0
2014-03-04 12:45:00,42.2,42.24,42.18,42.24,30000.0,21.8965,21.9173,21.8861,21.9173,30000.0
2014-03-04 12:50:00,42.23,42.26,42.23,42.24,25200.0,21.9121,21.9276,21.9121,21.9173,25200.0
2014-03-04 12:55:00,42.25,42.32,42.24,42.32,128100.0,21.9224,21.9588,21.9173,21.9588,128100.0
2014-03-04 13:00:00,42.32,42.33,42.26,42.27,187300.0,21.9588,21.964,21.9276,21.9328,187300.0
2014-03-04 13:05:00,42.26,42.3,42.23,42.26,51500.0,21.9276,21.9484,21.9121,21.9276,51500.0
2014-03-04 13:10:00,42.26,42.3,42.26,42.3,42500.0,21.9276,21.9484,21.9276,21.9484,42500.0
2014-03-04 13:15:00,42.3,42.34,42.29,42.31,78400.0,21.9484,21.9691,21.9432,21.9536,78400.0
2014-03-04 13:20:00,42.31,42.35,42.29,42.29,50400.0,21.9536,21.9743,21.9432,21.9432,50400.0
2014-03-04 13:25:00,42.3,42.33,42.28,42.29,61300.0,21.9484,21.964,21.938,21.9432,61300.0
2014-03-04 13:30:00,42.29,42.3,42.27,42.28,26000.0,21.9432,21.9484,21.9328,21.938,26000.0
2014-03-04 13:35:00,42.27,42.31,42.27,42.3,183700.0,21.9328,21.9536,21.9328,21.9484,183700.0
2014-03-04 13:40:00,42.3,42.32,42.29,42.31,107800.0,21.9484,21.9588,21.9432,21.9536,107800.0
2014-03-04 13:45:00,42.32,42.32,42.23,42.23,46500.0,21.9588,21.9588,21.9121,21.9121,46500.0
2014-03-04 13:50:00,42.23,42.29,42.18,42.21,77000.0,21.9121,21.9432,21.8861,21.9017,77000.0
2014-03-04 13:55:00,42.21,42.29,42.21,42.27,36100.0,21.9017,21.9432,21.9017,21.9328,36100.0
2014-03-04 14:00:00,42.27,42.28,42.23,42.26,49900.0,21.9328,21.938,21.9121,21.9276,49900.0
2014-03-04 14:05:00,42.26,42.3,42.24,42.28,32900.0,21.9276,21.9484,21.9173,21.938,32900.0
2014-03-04 14:10:00,42.29,42.34,42.29,42.33,41400.0,21.9432,21.9691,21.9432,21.964,41400.0
2014-03-04 14:15:00,42.33,42.36,42.29,42.31,39600.0,21.964,21.9795,21.9432,21.9536,39600.0
2014-03-04 14:20:00,42.3,42.4,42.3,42.39,54200.0,21.9484,22.0003,21.9484,21.9951,54200.0
2014-03-04 14:25:00,42.39,42.48,42.39,42.47,71300.0,21.9951,22.0418,21.9951,22.0366,71300.0
2014-03-04 14:30:00,42.47,42.48,42.42,42.42,32000.0,22.0366,22.0418,22.0107,22.0107,32000.0
2014-03-04 14:35:00,42.42,42.42,42.39,42.39,59800.0,22.0107,22.0107,21.9951,21.9951,59800.0
2014-03-04 14:40:00,42.4,42.45,42.4,42.45,46900.0,22.0003,22.0262,22.0003,22.0262,46900.0
2014-03-04 14:45:00,42.45,42.46,42.44,42.45,49500.0,22.0262,22.0314,22.021,22.0262,49500.0
2014-03-04 14:50:00,42.45,42.49,42.43,42.47,71700.0,22.0262,22.047,22.0158,22.0366,71700.0
2014-03-04 14:55:00,42.47,42.5,42.47,42.49,110000.0,22.0366,22.0522,22.0366,22.047,110000.0
2014-03-04 15:00:00,42.48,42.52,42.46,42.49,104400.0,22.0418,22.0625,22.0314,22.047,104400.0
2014-03-04 15:05:00,42.5,42.54,42.49,42.53,39700.0,22.0522,22.0729,22.047,22.0677,39700.0
2014-03-04 15:10:00,42.53,42.55,42.51,42.54,58200.0,22.0677,22.0781,22.0574,22.0729,58200.0
2014-03-04 15:15:00,42.54,42.59,42.51,42.57,105500.0,22.0729,22.0989,22.0574,22.0885,105500.0
2014-03-04 15:20:00,42.57,42.6,42.55,42.59,117800.0,22.0885,22.1041,22.0781,22.0989,117800.0
2014-03-04 15:25:00,42.59,42.62,42.54,42.61,116700.0,22.0989,22.1144,22.0729,22.1092,116700.0
2014-03-04 15:30:00,42.6,42.6,42.57,42.59,96100.0,22.1041,22.1041,22.0885,22.0989,96100.0
2014-03-04 15:35:00,42.59,42.6,42.57,42.57,91400.0,22.0989,22.1041,22.0885,22.0885,91400.0
2014-03-04 15:40:00,42.57,42.65,42.57,42.62,155400.0,22.0885,22.13,22.0885,22.1144,155400.0
2014-03-04 15:45:00,42.62,42.62,42.59,42.59,163400.0,22.1144,22.1144,22.0989,22.0989,163400.0
2014-03-04 15:50:00,42.59,42.61,42.59,42.61,287200.0,22.0989,22.1092,22.0989,22.1092,287200.0
2014-03-04 15:55:00,42.61,42.66,42.59,42.65,933300.0,22.1092,22.1352,22.0989,22.13,933300.0
2014-03-05 09:30:00,42.47,42.72,42.47,42.6,106500.0,22.0366,22.1663,22.0366,22.1041,106500.0
2014-03-05 09:35:00,42.6,42.69,42.54,42.54,54700.0,22.1041,22.1508,22.0729,22.0729,54700.0
2014-03-05 09:40:00,42.52,42.62,42.5,42.57,50200.0,22.0625,22.1144,22.0522,22.0885,50200.0
2014-03-05 09:45:00,42.57,42.67,42.56,42.57,33700.0,22.0885,22.1404,22.0833,22.0885,33700.0
2014-03-05 09:50:00,42.58,42.62,42.44,42.44,319400.0,22.0937,22.1144,22.021,22.021,319400.0
2014-03-05 09:55:00,42.43,42.45,42.33,42.36,51500.0,22.0158,22.0262,21.964,21.9795,51500.0
2014-03-05 10:00:00,42.39,42.43,42.37,42.37,50100.0,21.9951,22.0158,21.9847,21.9847,50100.0
2014-03-05 10:05:00,42.37,42.42,42.36,42.38,41900.0,21.9847,22.0107,21.9795,21.9899,41900.0
2014-03-05 10:10:00,42.38,42.51,42.38,42.51,54600.0,21.9899,22.0574,21.9899,22.0574,54600.0
2014-03-05 10:15:00,42.51,42.53,42.43,42.51,95600.0,22.0574,22.0677,22.0158,22.0574,95600.0
2014-03-05 10:20:00,42.51,42.54,42.46,42.54,53900.0,22.0574,22.0729,22.0314,22.0729,53900.0
2014-03-05 10:25:00,42.53,42.55,42.47,42.49,152600.0,22.0677,22.0781,22.0366,22.047,152600.0
2014-03-05 10:30:00,42.49,42.51,42.46,42.46,184200.0,22.047,22.0574,22.0314,22.0314,184200.0
2014-03-05 10:35:00,42.46,42.47,42.4,42.4,28600.0,22.0314,22.0366,22.0003,22.0003,28600.0
2014-03-05 10:40:00,42.41,42.48,42.39,42.48,49000.0,22.0055,22.0418,21.9951,22.0418,49000.0
2014-03-05 10:45:00,42.47,42.52,42.46,42.5,148000.0,22.0366,22.0625,22.0314,22.0522,148000.0
2014-03-05 10:50:00,42.5,42.57,42.48,42.57,39100.0,22.0522,22.0885,22.0418,22.0885,39100.0
2014-03-05 10:55:00,42.56,42.65,42.56,42.61,69400.0,22.0833,22.13,22.0833,22.1092,69400.0
2014-03-05 11:00:00,42.61,42.67,42.57,42.59,47000.0,22.1092,22.1404,22.0885,22.0989,47000.0
2014-03-05 11:05:00,42.59,42.67,42.57,42.58,72300.0,22.0989,22.1404,22.0885,22.0937,72300.0
2014-03-05 11:10:00,42.58,42.6,42.52,42.52,38300.0,22.0937,22.1041,22.0625,22.0625,38300.0
2014-03-05 11:15:00,42.52,42.53,42.49,42.5,44000.0,22.0625,22.0677,22.047,22.0522,44000.0
2014-03-05 11:20:00,42.51,42.53,42.5,42.52,38500.0,22.0574,22.0677,22.0522,22.0625,38500.0
2014-03-05 11:25:00,42.52,42.55,42.5,42.53,77000.0,22.0625,22.0781,22.0522,22.0677,77000.0
2014-03-05 11:30:00,42.52,42.57,42.51,42.57,24100.0,22.0625,22.0885,22.0574,22.0885,24100.0
2014-03-05 11:35:00,42.57,42.61,42.53,42.61,26800.0,22.0885,22.1092,22.0677,22.1092,26800.0
2014-03-05 11:40:00,42.6,42.61,42.53,42.56,22400.0,22.1041,22.1092,22.0677,22.0833,22400.0
2014-03-05 11:45:00,42.55,42.64,42.54,42.64,36500.0,22.0781,22.1248,22.0729,22.1248,36500.0
2014-03-05 11:50:00,42.64,42.71,42.62,42.71,53000.0,22.1248,22.1611,22.1144,22.1611,53000.0
2014-03-05 11:55:00,42.71,42.71,42.65,42.65,32500.0,22.1611,22.1611,22.13,22.13,32500.0
2014-03-05 12:00:00,42.64,42.65,42.57,42.57,25000.0,22.1248,22.13,22.0885,22.0885,25000.0
2014-03-05 12:05:00,42.57,42.61,42.56,42.59,29800.0,22.0885,22.1092,22.0833,22.0989,29800.0
2014-03-05 12:10:00,42.58,42.59,42.55,42.57,16200.0,22.0937,22.0989,22.0781,22.0885,16200.0
2014-03-05 12:15:00,42.57,42.59,42.56,42.57,16900.0,22.0885,22.0989,22.0833,22.0885,16900.0
2014-03-05 12:20:00,42.57,42.57,42.52,42.52,16400.0,22.0885,22.0885,22.0625,22.0625,16400.0
2014-03-05 12:25:00,42.52,42.55,42.49,42.49,21300.0,22.0625,22.0781,22.047,22.047,21300.0
2014-03-05 12:30:00,42.49,42.5,42.44,42.44,21500.0,22.047,22.0522,22.021,22.021,21500.0
2014-03-05 12:35:00,42.45,42.5,42.45,42.5,11100.0,22.0262,22.0522,22.0262,22.0522,11100.0
2014-03-05 12:40:00,42.49,42.5,42.41,42.42,24600.0,22.047,22.0522,22.0055,22.0107,24600.0
2014-03-05 12:45:00,42.42,42.48,42.42,42.48,15800.0,22.0107,22.0418,22.0107,22.0418,15800.0
2014-03-05 12:50:00,42.49,42.49,42.45,42.46,13500.0,22.047,22.047,22.0262,22.0314,13500.0
2014-03-05 12:55:00,42.46,42.47,42.46,42.47,3900.0,22.0314,22.0366,22.0314,22.0366,3900.0
2014-03-05 13:00:00,42.47,42.54,42.46,42.54,19400.0,22.0366,22.0729,22.0314,22.0729,19400.0
2014-03-05 13:05:00,42.54,42.55,42.52,42.53,21600.0,22.0729,22.0781,22.0625,22.0677,21600.0
2014-03-05 13:10:00,42.52,42.59,42.52,42.58,37500.0,22.0625,22.0989,22.0625,22.0937,37500.0
2014-03-05 13:15:00,42.58,42.59,42.56,42.56,7200.0,22.0937,22.0989,22.0833,22.0833,7200.0
2014-03-05 13:20:00,42.55,42.56,42.53,42.54,15400.0,22.0781,22.0833,22.0677,22.0729,15400.0
2014-03-05 13:25:00,42.54,42.58,42.53,42.55,19300.0,22.0729,22.0937,22.0677,22.0781,19300.0
2014-03-05 13:30:00,42.55,42.56,42.52,42.53,23400.0,22.0781,22.0833,22.0625,22.0677,23400.0
2014-03-05 13:35:00,42.53,42.53,42.5,42.51,35500.0,22.0677,22.0677,22.0522,22.0574,35500.0
2014-03-05 13:40:00,42.51,42.53,42.49,42.49,62700.0,22.0574,22.0677,22.047,22.047,62700.0
2014-03-05 13:45:00,42.5,42.51,42.46,42.48,54000.0,22.0522,22.0574,22.0314,22.0418,54000.0
2014-03-05 13:50:00,42.47,42.48,42.45,42.46,49000.0,22.0366,22.0418,22.0262,22.0314,49000.0
2014-03-05 13:55:00,42.47,42.51,42.46,42.51,30400.0,22.0366,22.0574,22.0314,22.0574,30400.0
2014-03-05 14:00:00,42.51,42.52,42.48,42.5,37600.0,22.0574,22.0625,22.0418,22.0522,37600.0
2014-03-05 14:05:00,42.5,42.55,42.5,42.55,24400.0,22.0522,22.0781,22.0522,22.0781,24400.0
2014-03-05 14:10:00,42.55,42.57,42.5,42.53,27300.0,22.0781,22.0885,22.0522,22.0677,27300.0
2014-03-05 14:15:00,42.52,42.54,42.51,42.52,37500.0,22.0625,22.0729,22.0574,22.0625,37500.0
2014-03-05 14:20:00,42.52,42.52,42.48,42.5,51000.0,22.0625,22.0625,22.0418,22.0522,51000.0
2014-03-05 14:25:00,42.49,42.55,42.49,42.55,38800.0,22.047,22.0781,22.047,22.0781,38800.0
2014-03-05 14:30:00,42.54,42.56,42.53,42.55,27400.0,22.0729,22.0833,22.0677,22.0781,27400.0
2014-03-05 14:35:00,42.55,42.56,42.53,42.56,35800.0,22.0781,22.0833,22.0677,22.0833,35800.0
2014-03-05 14:40:00,42.55,42.59,42.54,42.57,45100.0,22.0781,22.0989,22.0729,22.0885,45100.0
2014-03-05 14:45:00,42.56,42.6,42.56,42.6,15400.0,22.0833,22.1041,22.0833,22.1041,15400.0
2014-03-05 14:50:00,42.6,42.61,42.57,42.58,56500.0,22.1041,22.1092,22.0885,22.0937,56500.0
2014-03-05 14:55:00,42.57,42.61,42.56,42.59,63300.0,22.0885,22.1092,22.0833,22.0989,63300.0
2014-03-05 15:00:00,42.59,42.6,42.58,42.59,101600.0,22.0989,22.1041,22.0937,22.0989,101600.0
2014-03-05 15:05:00,42.59,42.6,42.5,42.5,103000.0,22.0989,22.1041,22.0522,22.0522,103000.0
2014-03-05 15:10:00,42.5,42.51,42.47,42.49,34700.0,22.0522,22.0574,22.0366,22.047,34700.0
2014-03-05 15:15:00,42.48,42.5,42.47,42.49,35000.0,22.0418,22.0522,22.0366,22.047,35000.0
2014-03-05 15:20:00,42.5,42.52,42.48,42.49,24500.0,22.0522,22.0625,22.0418,22.047,24500.0
2014-03-05 15:25:00,42.48,42.49,42.45,42.45,35200.0,22.0418,22.047,22.0262,22.0262,35200.0
2014-03-05 15:30:00,42.46,42.47,42.41,42.47,67500.0,22.0314,22.0366,22.0055,22.0366,67500.0
2014-03-05 15:35:00,42.47,42.49,42.42,42.45,50300.0,22.0366,22.047,22.0107,22.0262,50300.0
2014-03-05 15:40:00,42.44,42.46,42.4,42.41,34600.0,22.021,22.0314,22.0003,22.0055,34600.0
2014-03-05 15:45:00,42.41,42.45,42.4,42.44,116400.0,22.0055,22.0262,22.0003,22.021,116400.0
2014-03-05 15:50:00,42.44,42.45,42.43,42.44,72100.0,22.021,22.0262,22.0158,22.021,72100.0
2014-03-05 15:55:00,42.44,42.46,42.44,42.46,151300.0,22.021,22.0314,22.021,22.0314,151300.0
2014-03-06 09:30:00,42.42,42.61,42.41,42.52,69800.0,22.0107,22.1092,22.0055,22.0625,69800.0
2014-03-06 09:35:00,42.51,42.6,42.42,42.49,27600.0,22.0574,22.1041,22.0107,22.047,27600.0
2014-03-06 09:40:00,42.49,42.63,42.49,42.6,25200.0,22.047,22.1196,22.047,22.1041,25200.0
2014-03-06 09:45:00,42.6,42.67,42.58,42.65,48800.0,22.1041,22.1404,22.0937,22.13,48800.0
2014-03-06 09:50:00,42.68,42.79,42.64,42.66,91000.0,22.1456,22.2026,22.1248,22.1352,91000.0
2014-03-06 09:55:00,42.66,42.78,42.66,42.77,23300.0,22.1352,22.1974,22.1352,22.1923,23300.0
2014-03-06 10:00:00,42.77,42.78,42.65,42.7,64700.0,22.1923,22.1974,22.13,22.1559,64700.0
2014-03-06 10:05:00,42.7,42.73,42.58,42.59,78600.0,22.1559,22.1715,22.0937,22.0989,78600.0
2014-03-06 10:10:00,42.59,42.6,42.5,42.52,32400.0,22.0989,22.1041,22.0522,22.0625,32400.0
2014-03-06 10:15:00,42.54,42.54,42.47,42.51,30500.0,22.0729,22.0729,22.0366,22.0574,30500.0
2014-03-06 10:20:00,42.51,42.54,42.49,42.54,18800.0,22.0574,22.0729,22.047,22.0729,18800.0
2014-03-06 10:25:00,42.55,42.55,42.51,42.54,21400.0,22.0781,22.0781,22.0574,22.0729,21400.0
2014-03-06 10:30:00,42.54,42.55,42.51,42.51,15000.0,22.0729,22.0781,22.0574,22.0574,15000.0
2014-03-06 10:35:00,42.52,42.56,42.52,42.56,20500.0,22.0625,22.0833,22.0625,22.0833,20500.0
2014-03-06 10:40:00,42.56,42.56,42.52,42.53,16700.0,22.0833,22.0833,22.0625,22.0677,16700.0
2014-03-06 10:45:00,42.53,42.61,42.52,42.61,51500.0,22.0677,22.1092,22.0625,22.1092,51500.0
2014-03-06 10:50:00,42.61,42.63,42.57,42.6,65800.0,22.1092,22.1196,22.0885,22.1041,65800.0
2014-03-06 10:55:00,42.59,42.6,42.56,42.58,25600.0,22.0989,22.1041,22.0833,22.0937,25600.0
2014-03-06 11:00:00,42.58,42.61,42.56,42.6,29900.0,22.0937,22.1092,22.0833,22.1041,29900.0
2014-03-06 11:05:00,42.61,42.61,42.57,42.58,39600.0,22.1092,22.1092,22.0885,22.0937,39600.0
2014-03-06 11:10:00,42.59,42.61,42.57,42.6,23800.0,22.0989,22.1092,22.0885,22.1041,23800.0
2014-03-06 11:15:00,42.59,42.59,42.55,42.58,22200.0,22.0989,22.0989,22.0781,22.0937,22200.0
2014-03-06 11:20:00,42.58,42.63,42.58,42.62,30800.0,22.0937,22.1196,22.0937,22.1144,30800.0
2014-03-06 11:25:00,42.61,42.63,42.56,42.59,38400.0,22.1092,22.1196,22.0833,22.0989,38400.0
2014-03-06 11:30:00,42.59,42.63,42.56,42.59,31200.0,22.0989,22.1196,22.0833,22.0989,31200.0
2014-03-06 11:35:00,42.59,42.6,42.55,42.55,36500.0,22.0989,22.1041,22.0781,22.0781,36500.0
2014-03-06 11:40:00,42.56,42.61,42.54,42.6,60400.0,22.0833,22.1092,22.0729,22.1041,60400.0
2014-03-06 11:45:00,42.59,42.6,42.59,42.59,5600.0,22.0989,22.1041,22.0989,22.0989,5600.0
2014-03-06 11:50:00,42.6,42.64,42.57,42.59,75000.0,22.1041,22.1248,22.0885,22.0989,75000.0
2014-03-06 11:55:00,42.59,42.62,42.57,42.61,77700.0,22.0989,22.1144,22.0885,22.1092,77700.0
2014-03-06 12:00:00,42.6,42.68,42.6,42.67,60000.0,22.1041,22.1456,22.1041,22.1404,60000.0
2014-03-06 12:05:00,42.68,42.71,42.64,42.71,55100.0,22.1456,22.1611,22.1248,22.1611,55100.0
2014-03-06 12:10:00,42.72,42.72,42.69,42.69,8100.0,22.1663,22.1663,22.1508,22.1508,8100.0
2014-03-06 12:15:00,42.69,42.7,42.66,42.69,18300.0,22.1508,22.1559,22.1352,22.1508,18300.0
2014-03-06 12:20:00,42.69,42.73,42.69,42.73,40300.0,22.1508,22.1715,22.1508,22.1715,40300.0
2014-03-06 12:25:00,42.72,42.75,42.68,42.69,33600.0,22.1663,22.1819,22.1456,22.1508,33600.0
2014-03-06 12:30:00,42.69,42.74,42.69,42.72,20700.0,22.1508,22.1767,22.1508,22.1663,20700.0
2014-03-06 12:35:00,42.73,42.75,42.72,42.73,27100.0,22.1715,22.1819,22.1663,22.1715,27100.0
2014-03-06 12:40:00,42.73,42.74,42.71,42.71,23600.0,22.1715,22.1767,22.1611,22.1611,23600.0
2014-03-06 12:45:00,42.71,42.78,42.71,42.78,45800.0,22.1611,22.1974,22.1611,22.1974,45800.0
2014-03-06 12:50:00,42.78,42.78,42.74,42.75,18100.0,22.1974,22.1974,22.1767,22.1819,18100.0
2014-03-06 12:55:00,42.76,42.76,42.71,42.75,31000.0,22.1871,22.1871,22.1611,22.1819,31000.0
2014-03-06 13:00:00,42.75,42.76,42.74,42.76,24100.0,22.1819,22.1871,22.1767,22.1871,24100.0
2014-03-06 13:05:00,42.76,42.83,42.76,42.8,45400.0,22.1871,22.2234,22.1871,22.2078,45400.0
2014-03-06 13:10:00,42.8,42.8,42.73,42.77,38800.0,22.2078,22.2078,22.1715,22.1923,38800.0
2014-03-06 13:15:00,42.77,42.78,42.71,42.78,29000.0,22.1923,22.1974,22.1611,22.1974,29000.0
2014-03-06 13:20:00,42.79,42.79,42.74,42.77,18600.0,22.2026,22.2026,22.1767,22.1923,18600.0
2014-03-06 13:25:00,42.78,42.8,42.75,42.75,21900.0,22.1974,22.2078,22.1819,22.1819,21900.0
2014-03-06 13:30:00,42.75,42.82,42.75,42.76,43100.0,22.1819,22.2182,22.1819,22.1871,43100.0
2014-03-06 13:35:00,42.76,42.76,42.7,42.7,24500.0,22.1871,22.1871,22.1559,22.1559,24500.0
2014-03-06 13:40:00,42.71,42.72,42.65,42.67,32600.0,22.1611,22.1663,22.13,22.1404,32600.0
2014-03-06 13:45:00,42.67,42.68,42.61,42.65,51600.0,22.1404,22.1456,22.1092,22.13,51600.0
2014-03-06 13:50:00,42.65,42.71,42.64,42.69,43900.0,22.13,22.1611,22.1248,22.1508,43900.0
2014-03-06 13:55:00,42.69,42.71,42.66,42.67,30500.0,22.1508,22.1611,22.1352,22.1404,30500.0
2014-03-06 14:00:00,42.68,42.71,42.65,42.71,33900.0,22.1456,22.1611,22.13,22.1611,33900.0
2014-03-06 14:05:00,42.71,42.74,42.69,42.7,29500.0,22.1611,22.1767,22.1508,22.1559,29500.0
2014-03-06 14:10:00,42.69,42.71,42.67,42.68,33700.0,22.1508,22.1611,22.1404,22.1456,33700.0
2014-03-06 14:15:00,42.68,42.68,42.61,42.65,33600.0,22.1456,22.1456,22.1092,22.13,33600.0
2014-03-06 14:20:00,42.65,42.71,42.65,42.69,40000.0,22.13,22.1611,22.13,22.1508,40000.0
2014-03-06 14:25:00,42.68,42.75,42.68,42.74,50400.0,22.1456,22.1819,22.1456,22.1767,50400.0
2014-03-06 14:30:00,42.73,42.77,42.72,42.74,33100.0,22.1715,22.1923,22.1663,22.1767,33100.0
2014-03-06 14:35:00,42.75,42.75,42.67,42.68,25300.0,22.1819,22.1819,22.1404,22.1456,25300.0
2014-03-06 14:40:00,42.67,42.71,42.67,42.69,31700.0,22.1404,22.1611,22.1404,22.1508,31700.0
2014-03-06 14:45:00,42.69,42.73,42.68,42.69,19000.0,22.1508,22.1715,22.1456,22.1508,19000.0
2014-03-06 14:50:00,42.69,42.71,42.68,42.7,31900.0,22.1508,22.1611,22.1456,22.1559,31900.0
2014-03-06 14:55:00,42.7,42.71,42.68,42.69,18000.0,22.1559,22.1611,22.1456,22.1508,18000.0
2014-03-06 15:00:00,42.68,42.71,42.67,42.67,66400.0,22.1456,22.1611,22.1404,22.1404,66400.0
2014-03-06 15:05:00,42.68,42.69,42.65,42.65,25400.0,22.1456,22.1508,22.13,22.13,25400.0
2014-03-06 15:10:00,42.65,42.68,42.65,42.67,49900.0,22.13,22.1456,22.13,22.1404,49900.0
2014-03-06 15:15:00,42.68,42.7,42.67,42.7,82400.0,22.1456,22.1559,22.1404,22.1559,82400.0
2014-03-06 15:20:00,42.7,42.73,42.67,42.69,54700.0,22.1559,22.1715,22.1404,22.1508,54700.0
2014-03-06 15:25:00,42.69,42.74,42.68,42.7,78700.0,22.1508,22.1767,22.1456,22.1559,78700.0
2014-03-06 15:30:00,42.7,42.76,42.7,42.73,64100.0,22.1559,22.1871,22.1559,22.1715,64100.0
2014-03-06 15:35:00,42.73,42.74,42.7,42.74,46600.0,22.1715,22.1767,22.1559,22.1767,46600.0
2014-03-06 15:40:00,42.73,42.73,42.67,42.69,45400.0,22.1715,22.1715,22.1404,22.1508,45400.0
2014-03-06 15:45:00,42.68,42.69,42.65,42.65,100700.0,22.1456,22.1508,22.13,22.13,100700.0
2014-03-06 15:50:00,42.66,42.67,42.63,42.64,102700.0,22.1352,22.1404,22.1196,22.1248,102700.0
2014-03-06 15:55:00,42.65,42.67,42.62,42.66,174800.0,22.13,22.1404,22.1144,22.1352,174800.0
2014-03-07 09:30:00,42.82,42.86,42.73,42.79,50900.0,22.2182,22.239,22.1715,22.2026,50900.0
2014-03-07 09:35:00,42.78,42.9,42.66,42.89,71900.0,22.1974,22.2597,22.1352,22.2545,71900.0
2014-03-07 09:40:00,42.89,42.94,42.55,42.56,71700.0,22.2545,22.2805,22.0781,22.0833,71700.0
2014-03-07 09:45:00,42.56,42.69,42.55,42.55,32600.0,22.0833,22.1508,22.0781,22.0781,32600.0
2014-03-07 09:50:00,42.56,42.56,42.47,42.51,60400.0,22.0833,22.0833,22.0366,22.0574,60400.0
2014-03-07 09:55:00,42.51,42.57,42.48,42.55,78500.0,22.0574,22.0885,22.0418,22.0781,78500.0
2014-03-07 10:00:00,42.55,42.57,42.5,42.51,62000.0,22.0781,22.0885,22.0522,22.0574,62000.0
2014-03-07 10:05:00,42.51,42.59,42.5,42.55,54400.0,22.0574,22.0989,22.0522,22.0781,54400.0
2014-03-07 10:10:00,42.55,42.62,42.54,42.6,90400.0,22.0781,22.1144,22.0729,22.1041,90400.0
2014-03-07 10:15:00,42.6,42.62,42.55,42.6,63100.0,22.1041,22.1144,22.0781,22.1041,63100.0
2014-03-07 10:20:00,42.6,42.62,42.57,42.6,44100.0,22.1041,22.1144,22.0885,22.1041,44100.0
2014-03-07 10:25:00,42.61,42.61,42.56,42.56,43200.0,22.1092,22.1092,22.0833,22.0833,43200.0
2014-03-07 10:30:00,42.56,42.56,42.5,42.51,51000.0,22.0833,22.0833,22.0522,22.0574,51000.0
2014-03-07 10:35:00,42.52,42.54,42.49,42.53,63100.0,22.0625,22.0729,22.047,22.0677,63100.0
2014-03-07 10:40:00,42.54,42.54,42.51,42.52,37400.0,22.0729,22.0729,22.0574,22.0625,37400.0
2014-03-07 10:45:00,42.51,42.54,42.5,42.52,39300.0,22.0574,22.0729,22.0522,22.0625,39300.0
2014-03-07 10:50:00,42.51,42.52,42.5,42.51,35600.0,22.0574,22.0625,22.0522,22.0574,35600.0
2014-03-07 10:55:00,42.51,42.52,42.48,42.48,43100.0,22.0574,22.0625,22.0418,22.0418,43100.0
2014-03-07 11:00:00,42.48,42.6,42.39,42.4,75600.0,22.0418,22.1041,21.9951,22.0003,75600.0
2014-03-07 11:05:00,42.39,42.46,42.37,42.45,48100.0,21.9951,22.0314,21.9847,22.0262,48100.0
2014-03-07 11:10:00,42.46,42.47,42.41,42.43,71600.0,22.0314,22.0366,22.0055,22.0158,71600.0
2014-03-07 11:15:00,42.42,42.46,42.37,42.44,37400.0,22.0107,22.0314,21.9847,22.021,37400.0
2014-03-07 11:20:00,42.45,42.49,42.43,42.48,42500.0,22.0262,22.047,22.0158,22.0418,42500.0
2014-03-07 11:25:00,42.49,42.52,42.48,42.52,39300.0,22.047,22.0625,22.0418,22.0625,39300.0
2014-03-07 11:30:00,42.52,42.6,42.51,42.58,59600.0,22.0625,22.1041,22.0574,22.0937,59600.0
2014-03-07 11:35:00,42.58,42.59,42.56,42.57,28400.0,22.0937,22.0989,22.0833,22.0885,28400.0
2014-03-07 11:40:00,42.57,42.65,42.57,42.62,31900.0,22.0885,22.13,22.0885,22.1144,31900.0
2014-03-07 11:45:00,42.62,42.64,42.6,42.64,36800.0,22.1144,22.1248,22.1041,22.1248,36800.0
2014-03-07 11:50:00,42.64,42.66,42.62,42.64,39700.0,22.1248,22.1352,22.1144,22.1248,39700.0
2014-03-07 11:55:00,42.64,42.67,42.62,42.63,49400.0,22.1248,22.1404,22.1144,22.1196,49400.0
2014-03-07 12:00:00,42.63,42.66,42.63,42.64,42800.0,22.1196,22.1352,22.1196,22.1248,42800.0
2014-03-07 12:05:00,42.63,42.65,42.62,42.63,27500.0,22.1196,22.13,22.1144,22.1196,27500.0
2014-03-07 12:10:00,42.63,42.67,42.63,42.65,23400.0,22.1196,22.1404,22.1196,22.13,23400.0
2014-03-07 12:15:00,42.66,42.66,42.63,42.65,34000.0,22.1352,22.1352,22.1196,22.13,34000.0
2014-03-07 12:20:00,42.64,42.7,42.64,42.7,44200.0,22.1248,22.1559,22.1248,22.1559,44200.0
2014-03-07 12:25:00,42.7,42.7,42.63,42.65,53400.0,22.1559,22.1559,22.1196,22.13,53400.0
2014-03-07 12:30:00,42.65,42.66,42.58,42.59,32200.0,22.13,22.1352,22.0937,22.0989,32200.0
2014-03-07 12:35:00,42.6,42.61,42.57,42.57,41700.0,22.1041,22.1092,22.0885,22.0885,41700.0
2014-03-07 12:40:00,42.57,42.57,42.54,42.55,19800.0,22.0885,22.0885,22.0729,22.0781,19800.0
2014-03-07 12:45:00,42.54,42.55,42.49,42.5,50900.0,22.0729,22.0781,22.047,22.0522,50900.0
2014-03-07 12:50:00,42.49,42.55,42.49,42.54,26600.0,22.047,22.0781,22.047,22.0729,26600.0
2014-03-07 12:55:00,42.54,42.59,42.54,42.59,21500.0,22.0729,22.0989,22.0729,22.0989,21500.0
2014-03-07 13:00:00,42.59,42.59,42.55,42.57,29300.0,22.0989,22.0989,22.0781,22.0885,29300.0
2014-03-07 13:05:00,42.56,42.58,42.53,42.55,41000.0,22.0833,22.0937,22.0677,22.0781,41000.0
2014-03-07 13:10:00,42.54,42.55,42.52,42.53,22100.0,22.0729,22.0781,22.0625,22.0677,22100.0
2014-03-07 13:15:00,42.52,42.52,42.46,42.46,42400.0,22.0625,22.0625,22.0314,22.0314,42400.0
2014-03-07 13:20:00,42.46,42.48,42.45,42.48,35000.0,22.0314,22.0418,22.0262,22.0418,35000.0
2014-03-07 13:25:00,42.48,42.51,42.47,42.51,29400.0,22.0418,22.0574,22.0366,22.0574,29400.0
2014-03-07 13:30:00,42.5,42.51,42.49,42.5,18600.0,22.0522,22.0574,22.047,22.0522,18600.0
2014-03-07 13:35:00,42.5,42.5,42.43,42.44,29500.0,22.0522,22.0522,22.0158,22.021,29500.0
2014-03-07 13:40:00,42.43,42.46,42.43,42.46,17700.0,22.0158,22.0314,22.0158,22.0314,17700.0
2014-03-07 13:45:00,42.47,42.48,42.46,42.47,14300.0,22.0366,22.0418,22.0314,22.0366,14300.0
2014-03-07 13:50:00,42.47,42.47,42.46,42.47,14500.0,22.0366,22.0366,22.0314,22.0366,14500.0
2014-03-07 13:55:00,42.46,42.49,42.45,42.46,19500.0,22.0314,22.047,22.0262,22.0314,19500.0
2014-03-07 14:00:00,42.47,42.49,42.46,42.49,10500.0,22.0366,22.047,22.0314,22.047,10500.0
2014-03-07 14:05:00,42.48,42.49,42.47,42.47,13100.0,22.0418,22.047,22.0366,22.0366,13100.0
2014-03-07 14:10:00,42.46,42.49,42.44,42.45,30300.0,22.0314,22.047,22.021,22.0262,30300.0
2014-03-07 14:15:00,42.45,42.45,42.42,42.42,16200.0,22.0262,22.0262,22.0107,22.0107,16200.0
2014-03-07 14:20:00,42.42,42.48,42.4,42.46,61200.0,22.0107,22.0418,22.0003,22.0314,61200.0
2014-03-07 14:25:00,42.46,42.47,42.43,42.44,11100.0,22.0314,22.0366,22.0158,22.021,11100.0
2014-03-07 14:30:00,42.43,42.45,42.42,42.45,37600.0,22.0158,22.0262,22.0107,22.0262,37600.0
2014-03-07 14:35:00,42.45,42.48,42.43,42.48,38000.0,22.0262,22.0418,22.0158,22.0418,38000.0
2014-03-07 14:40:00,42.49,42.56,42.49,42.56,19100.0,22.047,22.0833,22.047,22.0833,19100.0
2014-03-07 14:45:00,42.56,42.64,42.55,42.61,40200.0,22.0833,22.1248,22.0781,22.1092,40200.0
2014-03-07 14:50:00,42.62,42.64,42.6,42.64,29500.0,22.1144,22.1248,22.1041,22.1248,29500.0
2014-03-07 14:55:00,42.65,42.67,42.63,42.63,53700.0,22.13,22.1404,22.1196,22.1196,53700.0
2014-03-07 15:00:00,42.63,42.71,42.62,42.67,73500.0,22.1196,22.1611,22.1144,22.1404,73500.0
2014-03-07 15:05:00,42.67,42.68,42.66,42.67,21500.0,22.1404,22.1456,22.1352,22.1404,21500.0
2014-03-07 15:10:00,42.67,42.71,42.66,42.71,61600.0,22.1404,22.1611,22.1352,22.1611,61600.0
2014-03-07 15:15:00,42.71,42.71,42.7,42.71,23400.0,22.1611,22.1611,22.1559,22.1611,23400.0
2014-03-07 15:20:00,42.71,42.71,42.66,42.67,55300.0,22.1611,22.1611,22.1352,22.1404,55300.0
2014-03-07 15:25:00,42.66,42.71,42.65,42.66,69200.0,22.1352,22.1611,22.13,22.1352,69200.0
2014-03-07 15:30:00,42.65,42.7,42.63,42.63,72200.0,22.13,22.1559,22.1196,22.1196,72200.0
2014-03-07 15:35:00,42.63,42.65,42.56,42.58,171000.0,22.1196,22.13,22.0833,22.0937,171000.0
2014-03-07 15:40:00,42.59,42.65,42.58,42.64,131900.0,22.0989,22.13,22.0937,22.1248,131900.0
2014-03-07 15:45:00,42.65,42.66,42.6,42.61,137600.0,22.13,22.1352,22.1041,22.1092,137600.0
2014-03-07 15:50:00,42.61,42.62,42.59,42.6,122400.0,22.1092,22.1144,22.0989,22.1041,122400.0
2014-03-07 15:55:00,42.6,42.69,42.58,42.69,445800.0,22.1041,22.1508,22.0937,22.1508,445800.0
2014-03-10 09:30:00,42.55,42.58,42.31,42.43,78000.0,22.0781,22.0937,21.9536,22.0158,78000.0
2014-03-10 09:35:00,42.44,42.46,42.35,42.37,26500.0,22.021,22.0314,21.9743,21.9847,26500.0
2014-03-10 09:40:00,42.37,42.48,42.34,42.4,39200.0,21.9847,22.0418,21.9691,22.0003,39200.0
2014-03-10 09:45:00,42.4,42.46,42.39,42.43,18600.0,22.0003,22.0314,21.9951,22.0158,18600.0
2014-03-10 09:50:00,42.42,42.44,42.4,42.41,20900.0,22.0107,22.021,22.0003,22.0055,20900.0
2014-03-10 09:55:00,42.42,42.42,42.37,42.42,26200.0,22.0107,22.0107,21.9847,22.0107,26200.0
2014-03-10 10:00:00,42.42,42.48,42.4,42.46,34700.0,22.0107,22.0418,22.0003,22.0314,34700.0
2014-03-10 10:05:00,42.45,42.58,42.41,42.55,44300.0,22.0262,22.0937,22.0055,22.0781,44300.0
2014-03-10 10:10:00,42.54,42.55,42.41,42.42,27100.0,22.0729,22.0781,22.0055,22.0107,27100.0
2014-03-10 10:15:00,42.41,42.42,42.34,42.36,41000.0,22.0055,22.0107,21.9691,21.9795,41000.0
2014-03-10 10:20:00,42.36,42.37,42.32,42.32,35500.0,21.9795,21.9847,21.9588,21.9588,35500.0
2014-03-10 10:25:00,42.32,42.32,42.28,42.31,31500.0,21.9588,21.9588,21.938,21.9536,31500.0
2014-03-10 10:30:00,42.3,42.3,42.21,42.21,33800.0,21.9484,21.9484,21.9017,21.9017,33800.0
2014-03-10 10:35:00,42.21,42.24,42.15,42.17,57600.0,21.9017,21.9173,21.8706,21.8809,57600.0
2014-03-10 10:40:00,42.17,42.2,42.11,42.12,53900.0,21.8809,21.8965,21.8498,21.855,53900.0
2014-03-10 10:45:00,42.12,42.19,42.1,42.14,39500.0,21.855,21.8913,21.8446,21.8654,39500.0
2014-03-10 10:50:00,42.14,42.18,42.11,42.18,32100.0,21.8654,21.8861,21.8498,21.8861,32100.0
2014-03-10 10:55:00,42.18,42.18,42.11,42.11,30000.0,21.8861,21.8861,21.8498,21.8498,30000.0
2014-03-10 11:00:00,42.11,42.11,42.05,42.06,44400.0,21.8498,21.8498,21.8187,21.8239,44400.0
2014-03-10 11:05:00,42.06,42.11,42.03,42.09,22200.0,21.8239,21.8498,21.8083,21.8394,22200.0
2014-03-10 11:10:00,42.08,42.08,42.02,42.03,24600.0,21.8342,21.8342,21.8031,21.8083,24600.0
2014-03-10 11:15:00,42.04,42.07,42.04,42.05,25400.0,21.8135,21.829,21.8135,21.8187,25400.0
2014-03-10 11:20:00,42.04,42.11,42.02,42.09,41300.0,21.8135,21.8498,21.8031,21.8394,41300.0
2014-03-10 11:25:00,42.1,42.13,42.08,42.1,32300.0,21.8446,21.8602,21.8342,21.8446,32300.0
2014-03-10 11:30:00,42.11,42.12,42.06,42.07,15500.0,21.8498,21.855,21.8239,21.829,15500.0
2014-03-10 11:35:00,42.06,42.08,42.04,42.06,41000.0,21.8239,21.8342,21.8135,21.8239,41000.0
2014-03-10 11:40:00,42.06,42.06,42.01,42.05,24900.0,21.8239,21.8239,21.7979,21.8187,24900.0
2014-03-10 11:45:00,42.05,42.1,42.04,42.08,13400.0,21.8187,21.8446,21.8135,21.8342,13400.0
2014-03-10 11:50:00,42.07,42.07,42.0,42.0,20600.0,21.829,21.829,21.7927,21.7927,20600.0
2014-03-10 11:55:00,42.0,42.0,41.93,41.96,30400.0,21.7927,21.7927,21.7564,21.772,30400.0
2014-03-10 12:00:00,41.96,41.99,41.94,41.99,27900.0,21.772,21.7875,21.7616,21.7875,27900.0
2014-03-10 12:05:00,41.98,41.98,41.92,41.94,23300.0,21.7824,21.7824,21.7512,21.7616,23300.0
2014-03-10 12:10:00,41.94,41.96,41.94,41.96,18200.0,21.7616,21.772,21.7616,21.772,18200.0
2014-03-10 12:15:00,41.95,41.96,41.92,41.92,24500.0,21.7668,21.772,21.7512,21.7512,24500.0
2014-03-10 12:20:00,41.93,41.96,41.9,41.96,39800.0,21.7564,21.772,21.7408,21.772,39800.0
2014-03-10 12:25:00,41.96,41.99,41.94,41.99,32600.0,21.772,21.7875,21.7616,21.7875,32600.0
2014-03-10 12:30:00,41.99,42.04,41.97,42.04,13200.0,21.7875,21.8135,21.7772,21.8135,13200.0
2014-03-10 12:35:00,42.04,42.04,41.99,42.0,5600.0,21.8135,21.8135,21.7875,21.7927,5600.0
2014-03-10 12:40:00,41.99,42.05,41.97,42.01,28300.0,21.7875,21.8187,21.7772,21.7979,28300.0
2014-03-10 12:45:00,42.0,42.07,42.0,42.03,8500.0,21.7927,21.829,21.7927,21.8083,8500.0
2014-03-10 12:50:00,42.03,42.08,42.03,42.07,12900.0,21.8083,21.8342,21.8083,21.829,12900.0
2014-03-10 12:55:00,42.07,42.15,42.05,42.15,23200.0,21.829,21.8706,21.8187,21.8706,23200.0
2014-03-10 13:00:00,42.15,42.16,42.12,42.13,13700.0,21.8706,21.8757,21.855,21.8602,13700.0
2014-03-10 13:05:00,42.13,42.14,42.11,42.12,6100.0,21.8602,21.8654,21.8498,21.855,6100.0
2014-03-10 13:10:00,42.11,42.13,42.1,42.11,18100.0,21.8498,21.8602,21.8446,21.8498,18100.0
2014-03-10 13:15:00,42.11,42.11,42.07,42.07,15600.0,21.8498,21.8498,21.829,21.829,15600.0
2014-03-10 13:20:00,42.08,42.1,42.08,42.09,16100.0,21.8342,21.8446,21.8342,21.8394,16100.0
2014-03-10 13:25:00,42.1,42.12,42.08,42.1,19800.0,21.8446,21.855,21.8342,21.8446,19800.0
2014-03-10 13:30:00,42.09,42.1,42.0,42.0,26500.0,21.8394,21.8446,21.7927,21.7927,26500.0
2014-03-10 13:35:00,42.01,42.04,41.99,42.04,38000.0,21.7979,21.8135,21.7875,21.8135,38000.0
2014-03-10 13:40:00,42.03,42.07,42.01,42.05,28100.0,21.8083,21.829,21.7979,21.8187,28100.0
2014-03-10 13:45:00,42.05,42.06,42.03,42.06,13700.0,21.8187,21.8239,21.8083,21.8239,13700.0
2014-03-10 13:50:00,42.06,42.09,42.03,42.06,13800.0,21.8239,21.8394,21.8083,21.8239,13800.0
2014-03-10 13:55:00,42.05,42.11,42.04,42.11,47600.0,21.8187,21.8498,21.8135,21.8498,47600.0
2014-03-10 14:00:00,42.1,42.1,42.06,42.07,22900.0,21.8446,21.8446,21.8239,21.829,22900.0
2014-03-10 14:05:00,42.07,42.12,42.07,42.09,13500.0,21.829,21.855,21.829,21.8394,13500.0
2014-03-10 14:10:00,42.08,42.09,42.07,42.09,18000.0,21.8342,21.8394,21.829,21.8394,18000.0
2014-03-10 14:15:00,42.09,42.1,42.02,42.02,59600.0,21.8394,21.8446,21.8031,21.8031,59600.0
2014-03-10 14:20:00,42.02,42.09,42.01,42.05,18600.0,21.8031,21.8394,21.7979,21.8187,18600.0
2014-03-10 14:25:00,42.04,42.09,42.0,42.0,24500.0,21.8135,21.8394,21.7927,21.7927,24500.0
2014-03-10 14:30:00,42.0,42.04,42.0,42.03,22900.0,21.7927,21.8135,21.7927,21.8083,22900.0
2014-03-10 14:35:00,42.04,42.04,41.99,41.99,29900.0,21.8135,21.8135,21.7875,21.7875,29900.0
2014-03-10 14:40:00,41.99,42.02,41.98,41.99,23900.0,21.7875,21.8031,21.7824,21.7875,23900.0
2014-03-10 14:45:00,42.0,42.05,41.98,42.05,22100.0,21.7927,21.8187,21.7824,21.8187,22100.0
2014-03-10 14:50:00,42.05,42.06,42.01,42.01,25700.0,21.8187,21.8239,21.7979,21.7979,25700.0
2014-03-10 14:55:00,42.0,42.03,42.0,42.03,21100.0,21.7927,21.8083,21.7927,21.8083,21100.0
2014-03-10 15:00:00,42.02,42.07,41.99,42.06,48900.0,21.8031,21.829,21.7875,21.8239,48900.0
2014-03-10 15:05:00,42.06,42.06,42.02,42.06,71700.0,21.8239,21.8239,21.8031,21.8239,71700.0
2014-03-10 15:10:00,42.06,42.06,42.01,42.01,87000.0,21.8239,21.8239,21.7979,21.7979,87000.0
2014-03-10 15:15:00,42.02,42.02,41.97,41.97,28200.0,21.8031,21.8031,21.7772,21.7772,28200.0
2014-03-10 15:20:00,41.97,42.0,41.95,42.0,35700.0,21.7772,21.7927,21.7668,21.7927,35700.0
2014-03-10 15:25:00,42.0,42.02,41.97,42.02,33400.0,21.7927,21.8031,21.7772,21.8031,33400.0
2014-03-10 15:30:00,42.02,42.03,41.99,42.03,34300.0,21.8031,21.8083,21.7875,21.8083,34300.0
2014-03-10 15:35:00,42.02,42.07,42.02,42.05,43500.0,21.8031,21.829,21.8031,21.8187,43500.0
2014-03-10 15:40:00,42.04,42.06,42.04,42.05,32500.0,21.8135,21.8239,21.8135,21.8187,32500.0
2014-03-10 15:45:00,42.06,42.11,42.06,42.1,92500.0,21.8239,21.8498,21.8239,21.8446,92500.0
2014-03-10 15:50:00,42.09,42.11,42.08,42.08,74300.0,21.8394,21.8498,21.8342,21.8342,74300.0
2014-03-10 15:55:00,42.09,42.09,42.04,42.08,167400.0,21.8394,21.8394,21.8135,21.8342,167400.0
2014-03-11 09:30:00,41.77,41.89,41.69,41.85,228300.0,21.6734,21.7357,21.6319,21.7149,228300.0
2014-03-11 09:35:00,41.86,41.88,41.75,41.75,44400.0,21.7201,21.7305,21.663,21.663,44400.0
2014-03-11 09:40:00,41.77,41.81,41.74,41.79,59000.0,21.6734,21.6941,21.6578,21.6838,59000.0
2014-03-11 09:45:00,41.81,41.81,41.73,41.76,56100.0,21.6941,21.6941,21.6526,21.6682,56100.0
2014-03-11 09:50:00,41.75,41.79,41.74,41.75,96800.0,21.663,21.6838,21.6578,21.663,96800.0
2014-03-11 09:55:00,41.75,41.77,41.55,41.55,155800.0,21.663,21.6734,21.5592,21.5592,155800.0
2014-03-11 10:00:00,41.55,41.68,41.49,41.58,91000.0,21.5592,21.6267,21.5281,21.5748,91000.0
2014-03-11 10:05:00,41.58,41.6,41.52,41.57,108500.0,21.5748,21.5852,21.5437,21.5696,108500.0
2014-03-11 10:10:00,41.57,41.6,41.55,41.59,53200.0,21.5696,21.5852,21.5592,21.58,53200.0
2014-03-11 10:15:00,41.58,41.59,41.49,41.52,154500.0,21.5748,21.58,21.5281,21.5437,154500.0
2014-03-11 10:20:00,41.53,41.57,41.48,41.51,267700.0,21.5489,21.5696,21.5229,21.5385,267700.0
2014-03-11 10:25:00,41.51,41.58,41.51,41.53,72500.0,21.5385,21.5748,21.5385,21.5489,72500.0
2014-03-11 10:30:00,41.54,41.58,41.51,41.56,114600.0,21.554,21.5748,21.5385,21.5644,114600.0
2014-03-11 10:35:00,41.57,41.57,41.51,41.53,111700.0,21.5696,21.5696,21.5385,21.5489,111700.0
2014-03-11 10:40:00,41.53,41.56,41.5,41.54,233000.0,21.5489,21.5644,21.5333,21.554,233000.0
2014-03-11 10:45:00,41.54,41.55,41.51,41.53,57700.0,21.554,21.5592,21.5385,21.5489,57700.0
2014-03-11 10:50:00,41.52,41.54,41.51,41.51,73300.0,21.5437,21.554,21.5385,21.5385,73300.0
2014-03-11 10:55:00,41.52,41.58,41.51,41.55,60600.0,21.5437,21.5748,21.5385,21.5592,60600.0
2014-03-11 11:00:00,41.56,41.61,41.54,41.59,95300.0,21.5644,21.5904,21.554,21.58,95300.0
2014-03-11 11:05:00,41.6,41.68,41.6,41.65,59300.0,21.5852,21.6267,21.5852,21.6111,59300.0
2014-03-11 11:10:00,41.65,41.7,41.61,41.61,67600.0,21.6111,21.6371,21.5904,21.5904,67600.0
2014-03-11 11:15:00,41.62,41.7,41.62,41.66,48600.0,21.5956,21.6371,21.5956,21.6163,48600.0
2014-03-11 11:20:00,41.67,41.74,41.67,41.73,118100.0,21.6215,21.6578,21.6215,21.6526,118100.0
2014-03-11 11:25:00,41.73,41.74,41.69,41.69,59500.0,21.6526,21.6578,21.6319,21.6319,59500.0
2014-03-11 11:30:00,41.69,41.72,41.66,41.69,63400.0,21.6319,21.6474,21.6163,21.6319,63400.0
2014-03-11 11:35:00,41.7,41.71,41.64,41.67,51400.0,21.6371,21.6423,21.6059,21.6215,51400.0
2014-03-11 11:40:00,41.67,41.7,41.6,41.64,84800.0,21.6215,21.6371,21.5852,21.6059,84800.0
2014-03-11 11:45:00,41.65,41.73,41.65,41.71,45900.0,21.6111,21.6526,21.6111,21.6423,45900.0
2014-03-11 11:50:00,41.72,41.73,41.69,41.69,25700.0,21.6474,21.6526,21.6319,21.6319,25700.0
2014-03-11 11:55:00,41.68,41.71,41.64,41.69,24500.0,21.6267,21.6423,21.6059,21.6319,24500.0
2014-03-11 12:00:00,41.69,41.71,41.63,41.63,46100.0,21.6319,21.6423,21.6007,21.6007,46100.0
2014-03-11 12:05:00,41.63,41.66,41.6,41.62,30600.0,21.6007,21.6163,21.5852,21.5956,30600.0
2014-03-11 12:10:00,41.63,41.63,41.59,41.62,48800.0,21.6007,21.6007,21.58,21.5956,48800.0
2014-03-11 12:15:00,41.61,41.63,41.55,41.59,72600.0,21.5904,21.6007,21.5592,21.58,72600.0
2014-03-11 12:20:00,41.59,41.67,41.56,41.65,49300.0,21.58,21.6215,21.5644,21.6111,49300.0
2014-03-11 12:25:00,41.66,41.67,41.63,41.65,26900.0,21.6163,21.6215,21.6007,21.6111,26900.0
2014-03-11 12:30:00,41.65,41.66,41.6,41.64,41600.0,21.6111,21.6163,21.5852,21.6059,41600.0
2014-03-11 12:35:00,41.63,41.63,41.6,41.61,23300.0,21.6007,21.6007,21.5852,21.5904,23300.0
2014-03-11 12:40:00,41.62,41.66,41.58,41.64,66000.0,21.5956,21.6163,21.5748,21.6059,66000.0
2014-03-11 12:45:00,41.63,41.72,41.63,41.7,52000.0,21.6007,21.6474,21.6007,21.6371,52000.0
2014-03-11 12:50:00,41.71,41.75,41.71,41.74,37200.0,21.6423,21.663,21.6423,21.6578,37200.0
2014-03-11 12:55:00,41.74,41.79,41.71,41.75,55400.0,21.6578,21.6838,21.6423,21.663,55400.0
2014-03-11 13:00:00,41.75,41.77,41.71,41.75,41400.0,21.663,21.6734,21.6423,21.663,41400.0
2014-03-11 13:05:00,41.75,41.76,41.7,41.73,37200.0,21.663,21.6682,21.6371,21.6526,37200.0
2014-03-11 13:10:00,41.73,41.8,41.7,41.79,69100.0,21.6526,21.689,21.6371,21.6838,69100.0
2014-03-11 13:15:00,41.78,41.8,41.75,41.75,26400.0,21.6786,21.689,21.663,21.663,26400.0
2014-03-11 13:20:00,41.76,41.79,41.71,41.72,37600.0,21.6682,21.6838,21.6423,21.6474,37600.0
2014-03-11 13:25:00,41.72,41.75,41.69,41.7,70700.0,21.6474,21.663,21.6319,21.6371,70700.0
2014-03-11 13:30:00,41.7,41.72,41.65,41.65,108400.0,21.6371,21.6474,21.6111,21.6111,108400.0
2014-03-11 13:35:00,41.65,41.73,41.65,41.65,63900.0,21.6111,21.6526,21.6111,21.6111,63900.0
2014-03-11 13:40:00,41.65,41.69,41.59,41.59,35700.0,21.6111,21.6319,21.58,21.58,35700.0
2014-03-11 13:45:00,41.59,41.69,41.59,41.66,45000.0,21.58,21.6319,21.58,21.6163,45000.0
2014-03-11 13:50:00,41.66,41.66,41.61,41.61,25100.0,21.6163,21.6163,21.5904,21.5904,25100.0
2014-03-11 13:55:00,41.61,41.66,41.59,41.65,34000.0,21.5904,21.6163,21.58,21.6111,34000.0
2014-03-11 14:00:00,41.65,41.66,41.6,41.62,21200.0,21.6111,21.6163,21.5852,21.5956,21200.0
2014-03-11 14:05:00,41.62,41.65,41.6,41.6,26000.0,21.5956,21.6111,21.5852,21.5852,26000.0
2014-03-11 14:10:00,41.6,41.65,41.58,41.59,34300.0,21.5852,21.6111,21.5748,21.58,34300.0
2014-03-11 14:15:00,41.6,41.62,41.58,41.62,15900.0,21.5852,21.5956,21.5748,21.5956,15900.0
2014-03-11 14:20:00,41.62,41.62,41.58,41.6,23800.0,21.5956,21.5956,21.5748,21.5852,23800.0
2014-03-11 14:25:00,41.6,41.62,41.58,41.59,22000.0,21.5852,21.5956,21.5748,21.58,22000.0
2014-03-11 14:30:00,41.59,41.6,41.54,41.58,106500.0,21.58,21.5852,21.554,21.5748,106500.0
2014-03-11 14:35:00,41.58,41.61,41.55,41.6,73700.0,21.5748,21.5904,21.5592,21.5852,73700.0
2014-03-11 14:40:00,41.6,41.61,41.57,41.58,63600.0,21.5852,21.5904,21.5696,21.5748,63600.0
2014-03-11 14:45:00,41.58,41.62,41.58,41.62,65000.0,21.5748,21.5956,21.5748,21.5956,65000.0
2014-03-11 14:50:00,41.62,41.64,41.59,41.61,26800.0,21.5956,21.6059,21.58,21.5904,26800.0
2014-03-11 14:55:00,41.61,41.62,41.55,41.56,67400.0,21.5904,21.5956,21.5592,21.5644,67400.0
2014-03-11 15:00:00,41.57,41.58,41.48,41.52,81300.0,21.5696,21.5748,21.5229,21.5437,81300.0
2014-03-11 15:05:00,41.52,41.52,41.44,41.47,81200.0,21.5437,21.5437,21.5022,21.5177,81200.0
2014-03-11 15:10:00,41.48,41.49,41.45,41.49,37100.0,21.5229,21.5281,21.5073,21.5281,37100.0
2014-03-11 15:15:00,41.49,41.56,41.48,41.56,41900.0,21.5281,21.5644,21.5229,21.5644,41900.0
2014-03-11 15:20:00,41.56,41.59,41.52,41.59,92400.0,21.5644,21.58,21.5437,21.58,92400.0
2014-03-11 15:25:00,41.59,41.61,41.55,41.58,76200.0,21.58,21.5904,21.5592,21.5748,76200.0
2014-03-11 15:30:00,41.57,41.63,41.55,41.62,74300.0,21.5696,21.6007,21.5592,21.5956,74300.0
2014-03-11 15:35:00,41.62,41.62,41.58,41.58,95400.0,21.5956,21.5956,21.5748,21.5748,95400.0
2014-03-11 15:40:00,41.58,41.61,41.55,41.55,119000.0,21.5748,21.5904,21.5592,21.5592,119000.0
2014-03-11 15:45:00,41.56,41.59,41.54,41.56,151000.0,21.5644,21.58,21.554,21.5644,151000.0
2014-03-11 15:50:00,41.57,41.59,41.56,41.58,184000.0,21.5696,21.58,21.5644,21.5748,184000.0
2014-03-11 15:55:00,41.58,41.6,41.56,41.59,191000.0,21.5748,21.5852,21.5644,21.58,191000.0
2014-03-12 09:30:00,41.02,41.28,41.0,41.2,97900.0,21.4923,21.6285,21.4818,21.5866,97900.0
2014-03-12 09:35:00,41.2,41.24,41.17,41.18,107300.0,21.5866,21.6075,21.5709,21.5761,107300.0
2014-03-12 09:40:00,41.18,41.18,40.98,40.99,55400.0,21.5761,21.5761,21.4713,21.4765,55400.0
2014-03-12 09:45:00,40.98,40.98,40.84,40.86,76700.0,21.4713,21.4713,21.398,21.4084,76700.0
2014-03-12 09:50:00,40.86,40.93,40.78,40.9,84000.0,21.4084,21.4451,21.3665,21.4294,84000.0
2014-03-12 09:55:00,40.91,40.96,40.89,40.94,20000.0,21.4346,21.4608,21.4242,21.4504,20000.0
2014-03-12 10:00:00,40.94,41.09,40.92,41.08,49600.0,21.4504,21.5289,21.4399,21.5237,49600.0
2014-03-12 10:05:00,41.1,41.1,41.03,41.09,50900.0,21.5342,21.5342,21.4975,21.5289,50900.0
2014-03-12 10:10:00,41.1,41.12,41.05,41.08,36600.0,21.5342,21.5447,21.508,21.5237,36600.0
2014-03-12 10:15:00,41.07,41.08,40.99,41.05,70100.0,21.5185,21.5237,21.4765,21.508,70100.0
2014-03-12 10:20:00,41.06,41.11,41.05,41.09,34000.0,21.5132,21.5394,21.508,21.5289,34000.0
2014-03-12 10:25:00,41.09,41.11,40.98,40.99,39100.0,21.5289,21.5394,21.4713,21.4765,39100.0
2014-03-12 10:30:00,40.98,41.1,40.98,41.07,36200.0,21.4713,21.5342,21.4713,21.5185,36200.0
2014-03-12 10:35:00,41.07,41.07,41.0,41.01,22200.0,21.5185,21.5185,21.4818,21.487,22200.0
2014-03-12 10:40:00,41.0,41.06,41.0,41.06,19600.0,21.4818,21.5132,21.4818,21.5132,19600.0
2014-03-12 10:45:00,41.07,41.09,41.01,41.02,47600.0,21.5185,21.5289,21.487,21.4923,47600.0
2014-03-12 10:50:00,41.02,41.11,40.99,41.09,26600.0,21.4923,21.5394,21.4765,21.5289,26600.0
2014-03-12 10:55:00,41.1,41.19,41.1,41.17,24400.0,21.5342,21.5813,21.5342,21.5709,24400.0
2014-03-12 11:00:00,41.17,41.18,41.1,41.11,34800.0,21.5709,21.5761,21.5342,21.5394,34800.0
2014-03-12 11:05:00,41.1,41.15,41.08,41.13,32100.0,21.5342,21.5604,21.5237,21.5499,32100.0
2014-03-12 11:10:00,41.13,41.17,41.09,41.1,25800.0,21.5499,21.5709,21.5289,21.5342,25800.0
2014-03-12 11:15:00,41.09,41.2,41.09,41.18,27700.0,21.5289,21.5866,21.5289,21.5761,27700.0
2014-03-12 11:20:00,41.18,41.24,41.18,41.23,36400.0,21.5761,21.6075,21.5761,21.6023,36400.0
2014-03-12 11:25:00,41.22,41.27,41.19,41.19,22900.0,21.5971,21.6233,21.5813,21.5813,22900.0
2014-03-12 11:30:00,41.2,41.22,41.18,41.22,27300.0,21.5866,21.5971,21.5761,21.5971,27300.0
2014-03-12 11:35:00,41.22,41.22,41.16,41.18,40700.0,21.5971,21.5971,21.5656,21.5761,40700.0
2014-03-12 11:40:00,41.19,41.19,41.14,41.17,26200.0,21.5813,21.5813,21.5551,21.5709,26200.0
2014-03-12 11:45:00,41.17,41.17,41.13,41.14,16300.0,21.5709,21.5709,21.5499,21.5551,16300.0
2014-03-12 11:50:00,41.13,41.15,41.11,41.15,11800.0,21.5499,21.5604,21.5394,21.5604,11800.0
2014-03-12 11:55:00,41.15,41.15,41.07,41.07,38000.0,21.5604,21.5604,21.5185,21.5185,38000.0
2014-03-12 12:00:00,41.08,41.13,41.06,41.13,42800.0,21.5237,21.5499,21.5132,21.5499,42800.0
2014-03-12 12:05:00,41.14,41.17,41.14,41.16,14000.0,21.5551,21.5709,21.5551,21.5656,14000.0
2014-03-12 12:10:00,41.15,41.15,41.1,41.12,14200.0,21.5604,21.5604,21.5342,21.5447,14200.0
2014-03-12 12:15:00,41.12,41.13,41.1,41.11,20300.0,21.5447,21.5499,21.5342,21.5394,20300.0
2014-03-12 12:20:00,41.12,41.15,41.12,41.13,20300.0,21.5447,21.5604,21.5447,21.5499,20300.0
2014-03-12 12:25:00,41.13,41.14,41.07,41.11,17200.0,21.5499,21.5551,21.5185,21.5394,17200.0
2014-03-12 12:30:00,41.1,41.1,41.02,41.03,28800.0,21.5342,21.5342,21.4923,21.4975,28800.0
2014-03-12 12:35:00,41.04,41.07,41.02,41.07,52400.0,21.5027,21.5185,21.4923,21.5185,52400.0
2014-03-12 12:40:00,41.07,41.17,41.06,41.12,52400.0,21.5185,21.5709,21.5132,21.5447,52400.0
2014-03-12 12:45:00,41.13,41.15,41.12,41.15,14800.0,21.5499,21.5604,21.5447,21.5604,14800.0
2014-03-12 12:50:00,41.15,41.18,41.14,41.17,18700.0,21.5604,21.5761,21.5551,21.5709,18700.0
2014-03-12 12:55:00,41.17,41.2,41.13,41.2,23000.0,21.5709,21.5866,21.5499,21.5866,23000.0
2014-03-12 13:00:00,41.19,41.2,41.16,41.17,10600.0,21.5813,21.5866,21.5656,21.5709,10600.0
2014-03-12 13:05:00,41.16,41.16,41.12,41.12,17800.0,21.5656,21.5656,21.5447,21.5447,17800.0
2014-03-12 13:10:00,41.12,41.12,41.06,41.07,18400.0,21.5447,21.5447,21.5132,21.5185,18400.0
2014-03-12 13:15:00,41.06,41.11,41.06,41.1,14000.0,21.5132,21.5394,21.5132,21.5342,14000.0
2014-03-12 13:20:00,41.1,41.1,41.05,41.06,58900.0,21.5342,21.5342,21.508,21.5132,58900.0
2014-03-12 13:25:00,41.06,41.08,41.05,41.08,6100.0,21.5132,21.5237,21.508,21.5237,6100.0
2014-03-12 13:30:00,41.08,41.1,41.06,41.06,43900.0,21.5237,21.5342,21.5132,21.5132,43900.0
2014-03-12 13:35:00,41.06,41.07,41.04,41.06,17600.0,21.5132,21.5185,21.5027,21.5132,17600.0
2014-03-12 13:40:00,41.06,41.1,41.06,41.06,19300.0,21.5132,21.5342,21.5132,21.5132,19300.0
2014-03-12 13:45:00,41.07,41.08,41.06,41.06,13100.0,21.5185,21.5237,21.5132,21.5132,13100.0
2014-03-12 13:50:00,41.05,41.09,41.04,41.08,26700.0,21.508,21.5289,21.5027,21.5237,26700.0
2014-03-12 13:55:00,41.07,41.09,41.05,41.05,33400.0,21.5185,21.5289,21.508,21.508,33400.0
2014-03-12 14:00:00,41.05,41.1,41.05,41.09,27600.0,21.508,21.5342,21.508,21.5289,27600.0
2014-03-12 14:05:00,41.09,41.11,41.08,41.08,16100.0,21.5289,21.5394,21.5237,21.5237,16100.0
2014-03-12 14:10:00,41.07,41.09,41.04,41.06,18700.0,21.5185,21.5289,21.5027,21.5132,18700.0
2014-03-12 14:15:00,41.07,41.1,41.06,41.1,11500.0,21.5185,21.5342,21.5132,21.5342,11500.0
2014-03-12 14:20:00,41.09,41.11,41.08,41.1,18700.0,21.5289,21.5394,21.5237,21.5342,18700.0
2014-03-12 14:25:00,41.1,41.13,41.08,41.1,28400.0,21.5342,21.5499,21.5237,21.5342,28400.0
2014-03-12 14:30:00,41.11,41.11,41.07,41.08,16500.0,21.5394,21.5394,21.5185,21.5237,16500.0
2014-03-12 14:35:00,41.08,41.11,41.07,41.08,39100.0,21.5237,21.5394,21.5185,21.5237,39100.0
2014-03-12 14:40:00,41.09,41.11,41.06,41.09,14900.0,21.5289,21.5394,21.5132,21.5289,14900.0
2014-03-12 14:45:00,41.09,41.14,41.09,41.09,17100.0,21.5289,21.5551,21.5289,21.5289,17100.0
2014-03-12 14:50:00,41.09,41.12,41.08,41.11,32100.0,21.5289,21.5447,21.5237,21.5394,32100.0
2014-03-12 14:55:00,41.11,41.12,41.09,41.1,14700.0,21.5394,21.5447,21.5289,21.5342,14700.0
2014-03-12 15:00:00,41.1,41.11,41.09,41.11,17700.0,21.5342,21.5394,21.5289,21.5394,17700.0
2014-03-12 15:05:00,41.1,41.13,41.1,41.12,28600.0,21.5342,21.5499,21.5342,21.5447,28600.0
2014-03-12 15:10:00,41.11,41.13,41.11,41.11,18400.0,21.5394,21.5499,21.5394,21.5394,18400.0
2014-03-12 15:15:00,41.11,41.14,41.1,41.14,29800.0,21.5394,21.5551,21.5342,21.5551,29800.0
2014-03-12 15:20:00,41.13,41.14,41.12,41.13,63800.0,21.5499,21.5551,21.5447,21.5499,63800.0
2014-03-12 15:25:00,41.13,41.15,41.13,41.15,31800.0,21.5499,21.5604,21.5499,21.5604,31800.0
2014-03-12 15:30:00,41.14,41.15,41.12,41.13,43300.0,21.5551,21.5604,21.5447,21.5499,43300.0
2014-03-12 15:35:00,41.12,41.17,41.12,41.17,63700.0,21.5447,21.5709,21.5447,21.5709,63700.0
2014-03-12 15:40:00,41.17,41.17,41.12,41.16,122100.0,21.5709,21.5709,21.5447,21.5656,122100.0
2014-03-12 15:45:00,41.16,41.2,41.16,41.2,116400.0,21.5656,21.5866,21.5656,21.5866,116400.0
2014-03-12 15:50:00,41.2,41.21,41.17,41.18,149900.0,21.5866,21.5918,21.5709,21.5761,149900.0
2014-03-12 15:55:00,41.18,41.18,41.16,41.18,125500.0,21.5761,21.5761,21.5656,21.5761,125500.0
2014-03-13 09:30:00,41.24,41.42,41.24,41.37,47300.0,21.6075,21.7018,21.6075,21.6756,47300.0
2014-03-13 09:35:00,41.38,41.38,41.24,41.3,32900.0,21.6809,21.6809,21.6075,21.639,32900.0
2014-03-13 09:40:00,41.3,41.31,41.17,41.19,36600.0,21.639,21.6442,21.5709,21.5813,36600.0
2014-03-13 09:45:00,41.21,41.26,41.17,41.18,40300.0,21.5918,21.618,21.5709,21.5761,40300.0
2014-03-13 09:50:00,41.17,41.22,41.12,41.15,40600.0,21.5709,21.5971,21.5447,21.5604,40600.0
2014-03-13 09:55:00,41.15,41.15,41.07,41.08,21400.0,21.5604,21.5604,21.5185,21.5237,21400.0
2014-03-13 10:00:00,41.08,41.14,41.05,41.14,23000.0,21.5237,21.5551,21.508,21.5551,23000.0
2014-03-13 10:05:00,41.14,41.15,41.1,41.12,17600.0,21.5551,21.5604,21.5342,21.5447,17600.0
2014-03-13 10:10:00,41.12,41.14,41.03,41.04,20800.0,21.5447,21.5551,21.4975,21.5027,20800.0
2014-03-13 10:15:00,41.04,41.09,41.02,41.08,18200.0,21.5027,21.5289,21.4923,21.5237,18200.0
2014-03-13 10:20:00,41.1,41.17,41.09,41.12,15900.0,21.5342,21.5709,21.5289,21.5447,15900.0
2014-03-13 10:25:00,41.11,41.12,41.06,41.07,46100.0,21.5394,21.5447,21.5132,21.5185,46100.0
2014-03-13 10:30:00,41.07,41.09,41.04,41.07,32300.0,21.5185,21.5289,21.5027,21.5185,32300.0
2014-03-13 10:35:00,41.07,41.13,41.06,41.11,21500.0,21.5185,21.5499,21.5132,21.5394,21500.0
2014-03-13 10:40:00,41.1,41.1,41.06,41.07,54400.0,21.5342,21.5342,21.5132,21.5185,54400.0
2014-03-13 10:45:00,41.07,41.1,41.05,41.05,36500.0,21.5185,21.5342,21.508,21.508,36500.0
2014-03-13 10:50:00,41.05,41.13,41.05,41.12,32600.0,21.508,21.5499,21.508,21.5447,32600.0
2014-03-13 10:55:00,41.12,41.14,41.1,41.11,52400.0,21.5447,21.5551,21.5342,21.5394,52400.0
2014-03-13 11:00:00,41.11,41.15,41.09,41.1,37100.0,21.5394,21.5604,21.5289,21.5342,37100.0
2014-03-13 11:05:00,41.1,41.13,41.08,41.1,72800.0,21.5342,21.5499,21.5237,21.5342,72800.0
2014-03-13 11:10:00,41.1,41.11,41.07,41.07,26400.0,21.5342,21.5394,21.5185,21.5185,26400.0
2014-03-13 11:15:00,41.08,41.16,41.08,41.11,61500.0,21.5237,21.5656,21.5237,21.5394,61500.0
2014-03-13 11:20:00,41.12,41.13,41.08,41.1,28000.0,21.5447,21.5499,21.5237,21.5342,28000.0
2014-03-13 11:25:00,41.1,41.11,41.06,41.08,24300.0,21.5342,21.5394,21.5132,21.5237,24300.0
2014-03-13 11:30:00,41.08,41.09,41.06,41.07,17000.0,21.5237,21.5289,21.5132,21.5185,17000.0
2014-03-13 11:35:00,41.08,41.09,41.06,41.07,12400.0,21.5237,21.5289,21.5132,21.5185,12400.0
2014-03-13 11:40:00,41.07,41.12,41.06,41.07,35400.0,21.5185,21.5447,21.5132,21.5185,35400.0
2014-03-13 11:45:00,41.08,41.11,41.05,41.08,46300.0,21.5237,21.5394,21.508,21.5237,46300.0
2014-03-13 11:50:00,41.06,41.09,41.05,41.06,23800.0,21.5132,21.5289,21.508,21.5132,23800.0
2014-03-13 11:55:00,41.06,41.1,41.05,41.09,14400.0,21.5132,21.5342,21.508,21.5289,14400.0
2014-03-13 12:00:00,41.09,41.12,41.07,41.08,27600.0,21.5289,21.5447,21.5185,21.5237,27600.0
2014-03-13 12:05:00,41.09,41.09,41.04,41.05,28100.0,21.5289,21.5289,21.5027,21.508,28100.0
2014-03-13 12:10:00,41.06,41.07,40.99,40.99,22600.0,21.5132,21.5185,21.4765,21.4765,22600.0
2014-03-13 12:15:00,40.98,41.01,40.98,40.98,21700.0,21.4713,21.487,21.4713,21.4713,21700.0
2014-03-13 12:20:00,40.98,41.0,40.93,40.94,34900.0,21.4713,21.4818,21.4451,21.4504,34900.0
2014-03-13 12:25:00,40.93,40.95,40.91,40.92,18300.0,21.4451,21.4556,21.4346,21.4399,18300.0
2014-03-13 12:30:00,40.92,40.95,40.92,40.95,21600.0,21.4399,21.4556,21.4399,21.4556,21600.0
2014-03-13 12:35:00,40.95,40.95,40.87,40.87,34100.0,21.4556,21.4556,21.4137,21.4137,34100.0
2014-03-13 12:40:00,40.87,40.9,40.85,40.9,42000.0,21.4137,21.4294,21.4032,21.4294,42000.0
2014-03-13 12:45:00,40.89,40.89,40.86,40.89,15500.0,21.4242,21.4242,21.4084,21.4242,15500.0
2014-03-13 12:50:00,40.89,40.9,40.85,40.88,24100.0,21.4242,21.4294,21.4032,21.4189,24100.0
2014-03-13 12:55:00,40.88,40.9,40.85,40.88,32000.0,21.4189,21.4294,21.4032,21.4189,32000.0
2014-03-13 13:00:00,40.87,40.93,40.81,40.86,101600.0,21.4137,21.4451,21.3822,21.4084,101600.0
2014-03-13 13:05:00,40.86,40.87,40.81,40.85,105500.0,21.4084,21.4137,21.3822,21.4032,105500.0
2014-03-13 13:10:00,40.84,40.92,40.84,40.91,46600.0,21.398,21.4399,21.398,21.4346,46600.0
2014-03-13 13:15:00,40.92,40.98,40.92,40.98,57300.0,21.4399,21.4713,21.4399,21.4713,57300.0
2014-03-13 13:20:00,40.98,41.0,40.96,40.96,22500.0,21.4713,21.4818,21.4608,21.4608,22500.0
2014-03-13 13:25:00,40.96,41.06,40.96,41.06,46500.0,21.4608,21.5132,21.4608,21.5132,46500.0
2014-03-13 13:30:00,41.06,41.06,41.03,41.03,25200.0,21.5132,21.5132,21.4975,21.4975,25200.0
2014-03-13 13:35:00,41.03,41.03,40.94,40.95,28400.0,21.4975,21.4975,21.4504,21.4556,28400.0
2014-03-13 13:40:00,40.94,40.98,40.9,40.97,23100.0,21.4504,21.4713,21.4294,21.4661,23100.0
2014-03-13 13:45:00,40.98,41.04,40.98,41.02,26400.0,21.4713,21.5027,21.4713,21.4923,26400.0
2014-03-13 13:50:00,41.03,41.04,41.0,41.01,18700.0,21.4975,21.5027,21.4818,21.487,18700.0
2014-03-13 13:55:00,41.01,41.04,40.98,41.02,14800.0,21.487,21.5027,21.4713,21.4923,14800.0
2014-03-13 14:00:00,41.02,41.05,41.01,41.04,27800.0,21.4923,21.508,21.487,21.5027,27800.0
2014-03-13 14:05:00,41.05,41.05,40.99,41.0,27100.0,21.508,21.508,21.4765,21.4818,27100.0
2014-03-13 14:10:00,41.0,41.04,40.99,40.99,26200.0,21.4818,21.5027,21.4765,21.4765,26200.0
2014-03-13 14:15:00,41.0,41.02,40.96,40.98,36100.0,21.4818,21.4923,21.4608,21.4713,36100.0
2014-03-13 14:20:00,40.97,41.01,40.93,40.96,62800.0,21.4661,21.487,21.4451,21.4608,62800.0
2014-03-13 14:25:00,40.96,41.0,40.95,40.96,35500.0,21.4608,21.4818,21.4556,21.4608,35500.0
2014-03-13 14:30:00,40.96,41.02,40.94,41.01,26700.0,21.4608,21.4923,21.4504,21.487,26700.0
2014-03-13 14:35:00,41.0,41.0,40.95,40.96,14500.0,21.4818,21.4818,21.4556,21.4608,14500.0
2014-03-13 14:40:00,40.96,40.99,40.95,40.97,33200.0,21.4608,21.4765,21.4556,21.4661,33200.0
2014-03-13 14:45:00,40.97,40.98,40.92,40.94,36400.0,21.4661,21.4713,21.4399,21.4504,36400.0
2014-03-13 14:50:00,40.95,40.96,40.91,40.91,29900.0,21.4556,21.4608,21.4346,21.4346,29900.0
2014-03-13 14:55:00,40.91,40.94,40.9,40.93,18400.0,21.4346,21.4504,21.4294,21.4451,18400.0
2014-03-13 15:00:00,40.93,40.97,40.9,40.95,48400.0,21.4451,21.4661,21.4294,21.4556,48400.0
2014-03-13 15:05:00,40.95,40.95,40.87,40.87,50000.0,21.4556,21.4556,21.4137,21.4137,50000.0
2014-03-13 15:10:00,40.87,40.92,40.87,40.9,28600.0,21.4137,21.4399,21.4137,21.4294,28600.0
2014-03-13 15:15:00,40.91,40.91,40.88,40.88,34300.0,21.4346,21.4346,21.4189,21.4189,34300.0
2014-03-13 15:20:00,40.89,40.96,40.87,40.94,72100.0,21.4242,21.4608,21.4137,21.4504,72100.0
2014-03-13 15:25:00,40.93,40.95,40.92,40.95,30200.0,21.4451,21.4556,21.4399,21.4556,30200.0
2014-03-13 15:30:00,40.95,40.97,40.91,40.94,39700.0,21.4556,21.4661,21.4346,21.4504,39700.0
2014-03-13 15:35:00,40.94,41.0,40.94,40.98,46300.0,21.4504,21.4818,21.4504,21.4713,46300.0
2014-03-13 15:40:00,40.98,41.0,40.98,41.0,47100.0,21.4713,21.4818,21.4713,21.4818,47100.0
2014-03-13 15:45:00,41.0,41.09,41.0,41.08,104700.0,21.4818,21.5289,21.4818,21.5237,104700.0
2014-03-13 15:50:00,41.09,41.09,41.01,41.04,94300.0,21.5289,21.5289,21.487,21.5027,94300.0
2014-03-13 15:55:00,41.03,41.05,40.98,40.99,264400.0,21.4975,21.508,21.4713,21.4765,264400.0
2014-03-14 09:30:00,41.03,41.33,41.0,41.11,100800.0,21.4975,21.6547,21.4818,21.5394,100800.0
2014-03-14 09:35:00,41.12,41.26,41.11,41.23,54300.0,21.5447,21.618,21.5394,21.6023,54300.0
2014-03-14 09:40:00,41.22,41.27,41.21,41.27,58600.0,21.5971,21.6233,21.5918,21.6233,58600.0
2014-03-14 09:45:00,41.27,41.33,41.26,41.31,66000.0,21.6233,21.6547,21.618,21.6442,66000.0
2014-03-14 09:50:00,41.31,41.32,41.26,41.27,33000.0,21.6442,21.6495,21.618,21.6233,33000.0
2014-03-14 09:55:00,41.25,41.36,41.24,41.34,23100.0,21.6128,21.6704,21.6075,21.6599,23100.0
2014-03-14 10:00:00,41.35,41.42,41.31,41.32,46300.0,21.6652,21.7018,21.6442,21.6495,46300.0
2014-03-14 10:05:00,41.32,41.38,41.3,41.35,70300.0,21.6495,21.6809,21.639,21.6652,70300.0
2014-03-14 10:10:00,41.36,41.46,41.36,41.44,29400.0,21.6704,21.7228,21.6704,21.7123,29400.0
2014-03-14 10:15:00,41.44,41.54,41.43,41.53,39900.0,21.7123,21.7647,21.7071,21.7595,39900.0
2014-03-14 10:20:00,41.52,41.56,41.48,41.48,43700.0,21.7542,21.7752,21.7333,21.7333,43700.0
2014-03-14 10:25:00,41.48,41.49,41.36,41.36,41900.0,21.7333,21.7385,21.6704,21.6704,41900.0
2014-03-14 10:30:00,41.36,41.37,41.26,41.3,25700.0,21.6704,21.6756,21.618,21.639,25700.0
2014-03-14 10:35:00,41.29,41.32,41.27,41.31,21600.0,21.6337,21.6495,21.6233,21.6442,21600.0
2014-03-14 10:40:00,41.32,41.33,41.25,41.25,18000.0,21.6495,21.6547,21.6128,21.6128,18000.0
2014-03-14 10:45:00,41.25,41.29,41.23,41.29,21200.0,21.6128,21.6337,21.6023,21.6337,21200.0
2014-03-14 10:50:00,41.28,41.32,41.25,41.25,30800.0,21.6285,21.6495,21.6128,21.6128,30800.0
2014-03-14 10:55:00,41.25,41.25,41.16,41.19,42200.0,21.6128,21.6128,21.5656,21.5813,42200.0
2014-03-14 11:00:00,41.2,41.26,41.2,41.23,28100.0,21.5866,21.618,21.5866,21.6023,28100.0
2014-03-14 11:05:00,41.24,41.33,41.23,41.23,65700.0,21.6075,21.6547,21.6023,21.6023,65700.0
2014-03-14 11:10:00,41.23,41.24,41.18,41.19,39800.0,21.6023,21.6075,21.5761,21.5813,39800.0
2014-03-14 11:15:00,41.19,41.21,41.16,41.2,25400.0,21.5813,21.5918,21.5656,21.5866,25400.0
2014-03-14 11:20:00,41.19,41.22,41.16,41.18,26200.0,21.5813,21.5971,21.5656,21.5761,26200.0
2014-03-14 11:25:00,41.19,41.28,41.19,41.27,29000.0,21.5813,21.6285,21.5813,21.6233,29000.0
2014-03-14 11:30:00,41.28,41.36,41.27,41.34,24700.0,21.6285,21.6704,21.6233,21.6599,24700.0
2014-03-14 11:35:00,41.33,41.35,41.25,41.3,38300.0,21.6547,21.6652,21.6128,21.639,38300.0
2014-03-14 11:40:00,41.31,41.4,41.29,41.4,40500.0,21.6442,21.6914,21.6337,21.6914,40500.0
2014-03-14 11:45:00,41.4,41.44,41.34,41.41,29400.0,21.6914,21.7123,21.6599,21.6966,29400.0
2014-03-14 11:50:00,41.42,41.48,41.4,41.44,32300.0,21.7018,21.7333,21.6914,21.7123,32300.0
2014-03-14 11:55:00,41.42,41.47,41.41,41.47,15500.0,21.7018,21.728,21.6966,21.728,15500.0
2014-03-14 12:00:00,41.46,41.47,41.37,41.41,36000.0,21.7228,21.728,21.6756,21.6966,36000.0
2014-03-14 12:05:00,41.41,41.45,41.39,41.42,23100.0,21.6966,21.7176,21.6861,21.7018,23100.0
2014-03-14 12:10:00,41.42,41.5,41.42,41.43,60300.0,21.7018,21.7438,21.7018,21.7071,60300.0
2014-03-14 12:15:00,41.42,41.49,41.42,41.46,12800.0,21.7018,21.7385,21.7018,21.7228,12800.0
2014-03-14 12:20:00,41.48,41.49,41.45,41.47,12800.0,21.7333,21.7385,21.7176,21.728,12800.0
2014-03-14 12:25:00,41.47,41.47,41.41,41.41,18800.0,21.728,21.728,21.6966,21.6966,18800.0
2014-03-14 12:30:00,41.41,41.46,41.38,41.4,25800.0,21.6966,21.7228,21.6809,21.6914,25800.0
2014-03-14 12:35:00,41.39,41.47,41.37,41.44,34800.0,21.6861,21.728,21.6756,21.7123,34800.0
2014-03-14 12:40:00,41.44,41.53,41.44,41.53,27700.0,21.7123,21.7595,21.7123,21.7595,27700.0
2014-03-14 12:45:00,41.53,41.53,41.45,41.47,14700.0,21.7595,21.7595,21.7176,21.728,14700.0
2014-03-14 12:50:00,41.48,41.51,41.45,41.5,14700.0,21.7333,21.749,21.7176,21.7438,14700.0
2014-03-14 12:55:00,41.5,41.51,41.47,41.48,37300.0,21.7438,21.749,21.728,21.7333,37300.0
2014-03-14 13:00:00,41.49,41.51,41.41,41.42,51400.0,21.7385,21.749,21.6966,21.7018,51400.0
2014-03-14 13:05:00,41.43,41.43,41.36,41.37,23300.0,21.7071,21.7071,21.6704,21.6756,23300.0
2014-03-14 13:10:00,41.37,41.37,41.34,41.34,17100.0,21.6756,21.6756,21.6599,21.6599,17100.0
2014-03-14 13:15:00,41.34,41.4,41.34,41.4,15100.0,21.6599,21.6914,21.6599,21.6914,15100.0
2014-03-14 13:20:00,41.39,41.42,41.39,41.39,20000.0,21.6861,21.7018,21.6861,21.6861,20000.0
2014-03-14 13:25:00,41.4,41.42,41.39,41.41,6400.0,21.6914,21.7018,21.6861,21.6966,6400.0
2014-03-14 13:30:00,41.41,41.44,41.4,41.44,22800.0,21.6966,21.7123,21.6914,21.7123,22800.0
2014-03-14 13:35:00,41.44,41.45,41.42,41.44,25200.0,21.7123,21.7176,21.7018,21.7123,25200.0
2014-03-14 13:40:00,41.43,41.45,41.4,41.42,24300.0,21.7071,21.7176,21.6914,21.7018,24300.0
2014-03-14 13:45:00,41.42,41.43,41.37,41.38,24900.0,21.7018,21.7071,21.6756,21.6809,24900.0
2014-03-14 13:50:00,41.38,41.44,41.38,41.39,40500.0,21.6809,21.7123,21.6809,21.6861,40500.0
2014-03-14 13:55:00,41.39,41.45,41.39,41.42,22600.0,21.6861,21.7176,21.6861,21.7018,22600.0
2014-03-14 14:00:00,41.42,41.45,41.41,41.43,13800.0,21.7018,21.7176,21.6966,21.7071,13800.0
2014-03-14 14:05:00,41.44,41.44,41.42,41.43,25300.0,21.7123,21.7123,21.7018,21.7071,25300.0
2014-03-14 14:10:00,41.43,41.46,41.41,41.45,32100.0,21.7071,21.7228,21.6966,21.7176,32100.0
2014-03-14 14:15:00,41.45,41.49,41.45,41.46,38300.0,21.7176,21.7385,21.7176,21.7228,38300.0
2014-03-14 14:20:00,41.47,41.5,41.45,41.45,23600.0,21.728,21.7438,21.7176,21.7176,23600.0
2014-03-14 14:25:00,41.46,41.47,41.43,41.46,12500.0,21.7228,21.728,21.7071,21.7228,12500.0
2014-03-14 14:30:00,41.47,41.48,41.41,41.44,19300.0,21.728,21.7333,21.6966,21.7123,19300.0
2014-03-14 14:35:00,41.44,41.45,41.36,41.36,23600.0,21.7123,21.7176,21.6704,21.6704,23600.0
2014-03-14 14:40:00,41.36,41.39,41.34,41.39,24800.0,21.6704,21.6861,21.6599,21.6861,24800.0
2014-03-14 14:45:00,41.38,41.43,41.37,41.41,42200.0,21.6809,21.7071,21.6756,21.6966,42200.0
2014-03-14 14:50:00,41.41,41.43,41.36,41.36,26300.0,21.6966,21.7071,21.6704,21.6704,26300.0
2014-03-14 14:55:00,41.36,41.37,41.33,41.33,22600.0,21.6704,21.6756,21.6547,21.6547,22600.0
2014-03-14 15:00:00,41.34,41.42,41.34,41.4,24300.0,21.6599,21.7018,21.6599,21.6914,24300.0
2014-03-14 15:05:00,41.4,41.41,41.38,41.38,25800.0,21.6914,21.6966,21.6809,21.6809,25800.0
2014-03-14 15:10:00,41.38,41.39,41.36,41.37,28200.0,21.6809,21.6861,21.6704,21.6756,28200.0
2014-03-14 15:15:00,41.36,41.38,41.35,41.37,24700.0,21.6704,21.6809,21.6652,21.6756,24700.0
2014-03-14 15:20:00,41.36,41.42,41.36,41.36,54100.0,21.6704,21.7018,21.6704,21.6704,54100.0
2014-03-14 15:25:00,41.37,41.39,41.33,41.37,43000.0,21.6756,21.6861,21.6547,21.6756,43000.0
2014-03-14 15:30:00,41.36,41.42,41.35,41.4,57700.0,21.6704,21.7018,21.6652,21.6914,57700.0
2014-03-14 15:35:00,41.41,41.41,41.37,41.39,36900.0,21.6966,21.6966,21.6756,21.6861,36900.0
2014-03-14 15:40:00,41.39,41.42,41.38,41.4,50000.0,21.6861,21.7018,21.6809,21.6914,50000.0
2014-03-14 15:45:00,41.41,41.42,41.37,41.38,70100.0,21.6966,21.7018,21.6756,21.6809,70100.0
2014-03-14 15:50:00,41.38,41.39,41.33,41.33,116600.0,21.6809,21.6861,21.6547,21.6547,116600.0
2014-03-14 15:55:00,41.33,41.42,41.33,41.4,246400.0,21.6547,21.7018,21.6547,21.6914,246400.0
2014-03-17 09:30:00,41.51,41.61,41.33,41.6,119900.0,21.749,21.8014,21.6547,21.7962,119900.0
2014-03-17 09:35:00,41.57,41.6,41.34,41.49,58200.0,21.7804,21.7962,21.6599,21.7385,58200.0
2014-03-17 09:40:00,41.48,41.5,41.39,41.4,16600.0,21.7333,21.7438,21.6861,21.6914,16600.0
2014-03-17 09:45:00,41.41,41.54,41.41,41.53,45600.0,21.6966,21.7647,21.6966,21.7595,45600.0
2014-03-17 09:50:00,41.54,41.54,41.49,41.5,58700.0,21.7647,21.7647,21.7385,21.7438,58700.0
2014-03-17 09:55:00,41.5,41.55,41.44,41.44,43700.0,21.7438,21.77,21.7123,21.7123,43700.0
2014-03-17 10:00:00,41.44,41.5,41.43,41.48,39200.0,21.7123,21.7438,21.7071,21.7333,39200.0
2014-03-17 10:05:00,41.48,41.49,41.42,41.42,40600.0,21.7333,21.7385,21.7018,21.7018,40600.0
2014-03-17 10:10:00,41.43,41.45,41.41,41.44,28700.0,21.7071,21.7176,21.6966,21.7123,28700.0
2014-03-17 10:15:00,41.44,41.46,41.4,41.4,30800.0,21.7123,21.7228,21.6914,21.6914,30800.0
2014-03-17 10:20:00,41.4,41.41,41.35,41.4,37800.0,21.6914,21.6966,21.6652,21.6914,37800.0
2014-03-17 10:25:00,41.4,41.41,41.29,41.29,48600.0,21.6914,21.6966,21.6337,21.6337,48600.0
2014-03-17 10:30:00,41.3,41.35,41.29,41.32,49000.0,21.639,21.6652,21.6337,21.6495,49000.0
2014-03-17 10:35:00,41.31,41.35,41.31,41.33,23300.0,21.6442,21.6652,21.6442,21.6547,23300.0
2014-03-17 10:40:00,41.33,41.34,41.25,41.27,60200.0,21.6547,21.6599,21.6128,21.6233,60200.0
2014-03-17 10:45:00,41.26,41.3,41.23,41.25,41300.0,21.618,21.639,21.6023,21.6128,41300.0
2014-03-17 10:50:00,41.25,41.3,41.23,41.24,36600.0,21.6128,21.639,21.6023,21.6075,36600.0
2014-03-17 10:55:00,41.23,41.26,41.21,41.23,43300.0,21.6023,21.618,21.5918,21.6023,43300.0
2014-03-17 11:00:00,41.23,41.32,41.23,41.27,45300.0,21.6023,21.6495,21.6023,21.6233,45300.0
2014-03-17 11:05:00,41.28,41.31,41.25,41.27,116300.0,21.6285,21.6442,21.6128,21.6233,116300.0
2014-03-17 11:10:00,41.27,41.31,41.26,41.3,49100.0,21.6233,21.6442,21.618,21.639,49100.0
2014-03-17 11:15:00,41.31,41.35,41.29,41.35,41200.0,21.6442,21.6652,21.6337,21.6652,41200.0
2014-03-17 11:20:00,41.36,41.36,41.3,41.3,48900.0,21.6704,21.6704,21.639,21.639,48900.0
2014-03-17 11:25:00,41.3,41.3,41.23,41.23,60400.0,21.639,21.639,21.6023,21.6023,60400.0
2014-03-17 11:30:00,41.23,41.23,41.2,41.2,29800.0,21.6023,21.6023,21.5866,21.5866,29800.0
2014-03-17 11:35:00,41.2,41.21,41.11,41.13,44300.0,21.5866,21.5918,21.5394,21.5499,44300.0
2014-03-17 11:40:00,41.13,41.22,41.13,41.21,20600.0,21.5499,21.5971,21.5499,21.5918,20600.0
2014-03-17 11:45:00,41.21,41.23,41.18,41.18,207900.0,21.5918,21.6023,21.5761,21.5761,207900.0
2014-03-17 11:50:00,41.19,41.25,41.19,41.25,22300.0,21.5813,21.6128,21.5813,21.6128,22300.0
2014-03-17 11:55:00,41.25,41.27,41.24,41.27,38000.0,21.6128,21.6233,21.6075,21.6233,38000.0
2014-03-17 12:00:00,41.27,41.3,41.27,41.29,35200.0,21.6233,21.639,21.6233,21.6337,35200.0
2014-03-17 12:05:00,41.29,41.32,41.28,41.3,28900.0,21.6337,21.6495,21.6285,21.639,28900.0
2014-03-17 12:10:00,41.3,41.36,41.29,41.36,182200.0,21.639,21.6704,21.6337,21.6704,182200.0
2014-03-17 12:15:00,41.36,41.4,41.3,41.3,62900.0,21.6704,21.6914,21.639,21.639,62900.0
2014-03-17 12:20:00,41.31,41.32,41.28,41.29,16700.0,21.6442,21.6495,21.6285,21.6337,16700.0
2014-03-17 12:25:00,41.3,41.3,41.27,41.29,12400.0,21.639,21.639,21.6233,21.6337,12400.0
2014-03-17 12:30:00,41.29,41.32,41.27,41.28,16900.0,21.6337,21.6495,21.6233,21.6285,16900.0
2014-03-17 12:35:00,41.28,41.29,41.26,41.28,15700.0,21.6285,21.6337,21.618,21.6285,15700.0
2014-03-17 12:40:00,41.28,41.29,41.25,41.25,31000.0,21.6285,21.6337,21.6128,21.6128,31000.0
2014-03-17 12:45:00,41.25,41.29,41.25,41.28,16800.0,21.6128,21.6337,21.6128,21.6285,16800.0
2014-03-17 12:50:00,41.28,41.3,41.26,41.3,29100.0,21.6285,21.639,21.618,21.639,29100.0
2014-03-17 12:55:00,41.3,41.32,41.29,41.32,8400.0,21.639,21.6495,21.6337,21.6495,8400.0
2014-03-17 13:00:00,41.32,41.35,41.32,41.35,10500.0,21.6495,21.6652,21.6495,21.6652,10500.0
2014-03-17 13:05:00,41.35,41.39,41.34,41.36,29100.0,21.6652,21.6861,21.6599,21.6704,29100.0
2014-03-17 13:10:00,41.36,41.44,41.35,41.42,47700.0,21.6704,21.7123,21.6652,21.7018,47700.0
2014-03-17 13:15:00,41.44,41.49,41.44,41.47,41600.0,21.7123,21.7385,21.7123,21.728,41600.0
2014-03-17 13:20:00,41.47,41.48,41.42,41.42,20900.0,21.728,21.7333,21.7018,21.7018,20900.0
2014-03-17 13:25:00,41.42,41.44,41.41,41.41,15700.0,21.7018,21.7123,21.6966,21.6966,15700.0
2014-03-17 13:30:00,41.42,41.48,41.41,41.47,31900.0,21.7018,21.7333,21.6966,21.728,31900.0
2014-03-17 13:35:00,41.48,41.53,41.48,41.52,24000.0,21.7333,21.7595,21.7333,21.7542,24000.0
2014-03-17 13:40:00,41.53,41.53,41.49,41.49,16200.0,21.7595,21.7595,21.7385,21.7385,16200.0
2014-03-17 13:45:00,41.49,41.51,41.48,41.48,32200.0,21.7385,21.749,21.7333,21.7333,32200.0
2014-03-17 13:50:00,41.49,41.49,41.41,41.41,45200.0,21.7385,21.7385,21.6966,21.6966,45200.0
2014-03-17 13:55:00,41.42,41.45,41.41,41.45,7800.0,21.7018,21.7176,21.6966,21.7176,7800.0
2014-03-17 14:00:00,41.45,41.46,41.44,41.45,26600.0,21.7176,21.7228,21.7123,21.7176,26600.0
2014-03-17 14:05:00,41.45,41.5,41.44,41.5,78600.0,21.7176,21.7438,21.7123,21.7438,78600.0
2014-03-17 14:10:00,41.5,41.5,41.48,41.48,85400.0,21.7438,21.7438,21.7333,21.7333,85400.0
2014-03-17 14:15:00,41.49,41.49,41.4,41.42,58200.0,21.7385,21.7385,21.6914,21.7018,58200.0
2014-03-17 14:20:00,41.43,41.5,41.42,41.47,33000.0,21.7071,21.7438,21.7018,21.728,33000.0
2014-03-17 14:25:00,41.48,41.52,41.47,41.5,19100.0,21.7333,21.7542,21.728,21.7438,19100.0
2014-03-17 14:30:00,41.5,41.51,41.49,41.5,20100.0,21.7438,21.749,21.7385,21.7438,20100.0
2014-03-17 14:35:00,41.5,41.52,41.45,41.45,25500.0,21.7438,21.7542,21.7176,21.7176,25500.0
2014-03-17 14:40:00,41.46,41.49,41.45,41.45,23000.0,21.7228,21.7385,21.7176,21.7176,23000.0
2014-03-17 14:45:00,41.45,41.49,41.45,41.48,29700.0,21.7176,21.7385,21.7176,21.7333,29700.0
2014-03-17 14:50:00,41.48,41.54,41.47,41.51,25500.0,21.7333,21.7647,21.728,21.749,25500.0
2014-03-17 14:55:00,41.51,41.55,41.51,41.55,17000.0,21.749,21.77,21.749,21.77,17000.0
2014-03-17 15:00:00,41.55,41.55,41.52,41.53,21300.0,21.77,21.77,21.7542,21.7595,21300.0
2014-03-17 15:05:00,41.52,41.57,41.52,41.57,24100.0,21.7542,21.7804,21.7542,21.7804,24100.0
2014-03-17 15:10:00,41.56,41.57,41.55,41.56,22700.0,21.7752,21.7804,21.77,21.7752,22700.0
2014-03-17 15:15:00,41.57,41.57,41.52,41.52,27900.0,21.7804,21.7804,21.7542,21.7542,27900.0
2014-03-17 15:20:00,41.52,41.54,41.52,41.54,22500.0,21.7542,21.7647,21.7542,21.7647,22500.0
2014-03-17 15:25:00,41.53,41.54,41.49,41.51,43300.0,21.7595,21.7647,21.7385,21.749,43300.0
2014-03-17 15:30:00,41.51,41.53,41.5,41.52,28000.0,21.749,21.7595,21.7438,21.7542,28000.0
2014-03-17 15:35:00,41.52,41.56,41.52,41.55,46600.0,21.7542,21.7752,21.7542,21.77,46600.0
2014-03-17 15:40:00,41.56,41.56,41.48,41.5,73000.0,21.7752,21.7752,21.7333,21.7438,73000.0
2014-03-17 15:45:00,41.5,41.52,41.46,41.51,88900.0,21.7438,21.7542,21.7228,21.749,88900.0
2014-03-17 15:50:00,41.51,41.54,41.49,41.52,95500.0,21.749,21.7647,21.7385,21.7542,95500.0
2014-03-17 15:55:00,41.52,41.53,41.5,41.53,132100.0,21.7542,21.7595,21.7438,21.7595,132100.0
2014-03-18 09:30:00,41.57,41.57,41.29,41.37,61700.0,21.7804,21.7804,21.6337,21.6756,61700.0
2014-03-18 09:35:00,41.37,41.53,41.36,41.51,16800.0,21.6756,21.7595,21.6704,21.749,16800.0
2014-03-18 09:40:00,41.54,41.61,41.52,41.54,14300.0,21.7647,21.8014,21.7542,21.7647,14300.0
2014-03-18 09:45:00,41.54,41.55,41.41,41.47,25000.0,21.7647,21.77,21.6966,21.728,25000.0
2014-03-18 09:50:00,41.48,41.49,41.45,41.46,12200.0,21.7333,21.7385,21.7176,21.7228,12200.0
2014-03-18 09:55:00,41.46,41.48,41.42,41.45,17300.0,21.7228,21.7333,21.7018,21.7176,17300.0
2014-03-18 10:00:00,41.45,41.52,41.45,41.48,12300.0,21.7176,21.7542,21.7176,21.7333,12300.0
2014-03-18 10:05:00,41.49,41.53,41.48,41.5,30100.0,21.7385,21.7595,21.7333,21.7438,30100.0
2014-03-18 10:10:00,41.51,41.55,41.49,41.55,19500.0,21.749,21.77,21.7385,21.77,19500.0
2014-03-18 10:15:00,41.55,41.57,41.5,41.55,64400.0,21.77,21.7804,21.7438,21.77,64400.0
2014-03-18 10:20:00,41.55,41.57,41.48,41.51,37300.0,21.77,21.7804,21.7333,21.749,37300.0
2014-03-18 10:25:00,41.51,41.56,41.5,41.55,60700.0,21.749,21.7752,21.7438,21.77,60700.0
2014-03-18 10:30:00,41.56,41.6,41.54,41.57,31600.0,21.7752,21.7962,21.7647,21.7804,31600.0
2014-03-18 10:35:00,41.57,41.59,41.5,41.53,44400.0,21.7804,21.7909,21.7438,21.7595,44400.0
2014-03-18 10:40:00,41.53,41.53,41.48,41.5,35400.0,21.7595,21.7595,21.7333,21.7438,35400.0
2014-03-18 10:45:00,41.5,41.6,41.5,41.6,24500.0,21.7438,21.7962,21.7438,21.7962,24500.0
2014-03-18 10:50:00,41.6,41.64,41.57,41.57,24900.0,21.7962,21.8171,21.7804,21.7804,24900.0
2014-03-18 10:55:00,41.58,41.59,41.55,41.56,21800.0,21.7857,21.7909,21.77,21.7752,21800.0
2014-03-18 11:00:00,41.57,41.63,41.57,41.61,20000.0,21.7804,21.8119,21.7804,21.8014,20000.0
2014-03-18 11:05:00,41.6,41.65,41.57,41.65,25100.0,21.7962,21.8224,21.7804,21.8224,25100.0
2014-03-18 11:10:00,41.65,41.66,41.61,41.66,31600.0,21.8224,21.8276,21.8014,21.8276,31600.0
2014-03-18 11:15:00,41.67,41.68,41.65,41.67,15000.0,21.8328,21.8381,21.8224,21.8328,15000.0
2014-03-18 11:20:00,41.68,41.7,41.67,41.7,22200.0,21.8381,21.8485,21.8328,21.8485,22200.0
2014-03-18 11:25:00,41.7,41.71,41.64,41.64,49300.0,21.8485,21.8538,21.8171,21.8171,49300.0
2014-03-18 11:30:00,41.65,41.69,41.64,41.69,32800.0,21.8224,21.8433,21.8171,21.8433,32800.0
2014-03-18 11:35:00,41.69,41.74,41.68,41.72,32400.0,21.8433,21.8695,21.8381,21.859,32400.0
2014-03-18 11:40:00,41.72,41.72,41.63,41.64,21300.0,21.859,21.859,21.8119,21.8171,21300.0
2014-03-18 11:45:00,41.64,41.69,41.64,41.69,15100.0,21.8171,21.8433,21.8171,21.8433,15100.0
2014-03-18 11:50:00,41.68,41.69,41.65,41.67,11500.0,21.8381,21.8433,21.8224,21.8328,11500.0
2014-03-18 11:55:00,41.67,41.72,41.67,41.72,16600.0,21.8328,21.859,21.8328,21.859,16600.0
2014-03-18 12:00:00,41.72,41.72,41.7,41.71,22300.0,21.859,21.859,21.8485,21.8538,22300.0
2014-03-18 12:05:00,41.71,41.72,41.68,41.72,16400.0,21.8538,21.859,21.8381,21.859,16400.0
2014-03-18 12:10:00,41.72,41.75,41.69,41.69,19600.0,21.859,21.8747,21.8433,21.8433,19600.0
2014-03-18 12:15:00,41.7,41.72,41.66,41.67,39200.0,21.8485,21.859,21.8276,21.8328,39200.0
2014-03-18 12:20:00,41.68,41.69,41.63,41.67,32500.0,21.8381,21.8433,21.8119,21.8328,32500.0
2014-03-18 12:25:00,41.68,41.7,41.6,41.6,40100.0,21.8381,21.8485,21.7962,21.7962,40100.0
2014-03-18 12:30:00,41.6,41.67,41.6,41.62,28600.0,21.7962,21.8328,21.7962,21.8066,28600.0
2014-03-18 12:35:00,41.62,41.66,41.62,41.62,14200.0,21.8066,21.8276,21.8066,21.8066,14200.0
2014-03-18 12:40:00,41.62,41.64,41.61,41.62,16700.0,21.8066,21.8171,21.8014,21.8066,16700.0
2014-03-18 12:45:00,41.63,41.63,41.62,41.63,3200.0,21.8119,21.8119,21.8066,21.8119,3200.0
2014-03-18 12:50:00,41.63,41.7,41.63,41.69,16100.0,21.8119,21.8485,21.8119,21.8433,16100.0
2014-03-18 12:55:00,41.69,41.74,41.68,41.74,7300.0,21.8433,21.8695,21.8381,21.8695,7300.0
2014-03-18 13:00:00,41.73,41.75,41.73,41.73,13000.0,21.8643,21.8747,21.8643,21.8643,13000.0
2014-03-18 13:05:00,41.72,41.73,41.7,41.72,14600.0,21.859,21.8643,21.8485,21.859,14600.0
2014-03-18 13:10:00,41.72,41.73,41.72,41.73,6400.0,21.859,21.8643,21.859,21.8643,6400.0
2014-03-18 13:15:00,41.73,41.73,41.72,41.73,4800.0,21.8643,21.8643,21.859,21.8643,4800.0
2014-03-18 13:20:00,41.73,41.75,41.72,41.75,8900.0,21.8643,21.8747,21.859,21.8747,8900.0
2014-03-18 13:25:00,41.75,41.77,41.74,41.75,15900.0,21.8747,21.8852,21.8695,21.8747,15900.0
2014-03-18 13:30:00,41.75,41.76,41.75,41.76,9900.0,21.8747,21.88,21.8747,21.88,9900.0
2014-03-18 13:35:00,41.76,41.78,41.75,41.78,20900.0,21.88,21.8905,21.8747,21.8905,20900.0
2014-03-18 13:40:00,41.77,41.82,41.74,41.82,45700.0,21.8852,21.9114,21.8695,21.9114,45700.0
2014-03-18 13:45:00,41.82,41.84,41.8,41.8,20700.0,21.9114,21.9219,21.9009,21.9009,20700.0
2014-03-18 13:50:00,41.8,41.83,41.79,41.8,15200.0,21.9009,21.9167,21.8957,21.9009,15200.0
2014-03-18 13:55:00,41.8,41.81,41.76,41.77,28400.0,21.9009,21.9062,21.88,21.8852,28400.0
2014-03-18 14:00:00,41.76,41.77,41.72,41.73,24700.0,21.88,21.8852,21.859,21.8643,24700.0
2014-03-18 14:05:00,41.74,41.75,41.73,41.74,6900.0,21.8695,21.8747,21.8643,21.8695,6900.0
2014-03-18 14:10:00,41.75,41.75,41.69,41.69,21700.0,21.8747,21.8747,21.8433,21.8433,21700.0
2014-03-18 14:15:00,41.69,41.7,41.68,41.69,9900.0,21.8433,21.8485,21.8381,21.8433,9900.0
2014-03-18 14:20:00,41.7,41.7,41.69,41.7,14200.0,21.8485,21.8485,21.8433,21.8485,14200.0
2014-03-18 14:25:00,41.7,41.7,41.69,41.69,13500.0,21.8485,21.8485,21.8433,21.8433,13500.0
2014-03-18 14:30:00,41.69,41.7,41.69,41.69,10300.0,21.8433,21.8485,21.8433,21.8433,10300.0
2014-03-18 14:35:00,41.69,41.7,41.67,41.67,19800.0,21.8433,21.8485,21.8328,21.8328,19800.0
2014-03-18 14:40:00,41.67,41.68,41.66,41.66,18500.0,21.8328,21.8381,21.8276,21.8276,18500.0
2014-03-18 14:45:00,41.66,41.67,41.63,41.65,31800.0,21.8276,21.8328,21.8119,21.8224,31800.0
2014-03-18 14:50:00,41.64,41.65,41.63,41.65,25200.0,21.8171,21.8224,21.8119,21.8224,25200.0
2014-03-18 14:55:00,41.65,41.65,41.64,41.65,14300.0,21.8224,21.8224,21.8171,21.8224,14300.0
2014-03-18 15:00:00,41.65,41.65,41.6,41.6,36600.0,21.8224,21.8224,21.7962,21.7962,36600.0
2014-03-18 15:05:00,41.6,41.65,41.6,41.65,37600.0,21.7962,21.8224,21.7962,21.8224,37600.0
2014-03-18 15:10:00,41.65,41.65,41.63,41.63,19100.0,21.8224,21.8224,21.8119,21.8119,19100.0
2014-03-18 15:15:00,41.63,41.64,41.62,41.63,16100.0,21.8119,21.8171,21.8066,21.8119,16100.0
2014-03-18 15:20:00,41.62,41.64,41.62,41.63,18600.0,21.8066,21.8171,21.8066,21.8119,18600.0
2014-03-18 15:25:00,41.63,41.64,41.62,41.63,32300.0,21.8119,21.8171,21.8066,21.8119,32300.0
2014-03-18 15:30:00,41.63,41.64,41.59,41.59,44600.0,21.8119,21.8171,21.7909,21.7909,44600.0
2014-03-18 15:35:00,41.59,41.63,41.59,41.63,25000.0,21.7909,21.8119,21.7909,21.8119,25000.0
2014-03-18 15:40:00,41.63,41.63,41.56,41.6,71200.0,21.8119,21.8119,21.7752,21.7962,71200.0
2014-03-18 15:45:00,41.59,41.6,41.57,41.6,53100.0,21.7909,21.7962,21.7804,21.7962,53100.0
2014-03-18 15:50:00,41.59,41.6,41.58,41.59,48500.0,21.7909,21.7962,21.7857,21.7909,48500.0
2014-03-18 15:55:00,41.59,41.59,41.57,41.58,129200.0,21.7909,21.7909,21.7804,21.7857,129200.0
2014-03-19 09:30:00,41.55,41.6,41.52,41.58,35000.0,21.77,21.7962,21.7542,21.7857,35000.0
2014-03-19 09:35:00,41.57,41.61,41.55,41.59,21600.0,21.7804,21.8014,21.77,21.7909,21600.0
2014-03-19 09:40:00,41.6,41.6,41.54,41.56,31900.0,21.7962,21.7962,21.7647,21.7752,31900.0
2014-03-19 09:45:00,41.55,41.58,41.52,41.55,50800.0,21.77,21.7857,21.7542,21.77,50800.0
2014-03-19 09:50:00,41.53,41.59,41.52,41.56,52100.0,21.7595,21.7909,21.7542,21.7752,52100.0
2014-03-19 09:55:00,41.58,41.67,41.57,41.64,30000.0,21.7857,21.8328,21.7804,21.8171,30000.0
2014-03-19 10:00:00,41.64,41.65,41.62,41.64,21100.0,21.8171,21.8224,21.8066,21.8171,21100.0
2014-03-19 10:05:00,41.64,41.69,41.63,41.67,32400.0,21.8171,21.8433,21.8119,21.8328,32400.0
2014-03-19 10:10:00,41.68,41.69,41.66,41.67,27800.0,21.8381,21.8433,21.8276,21.8328,27800.0
2014-03-19 10:15:00,41.66,41.66,41.63,41.64,27600.0,21.8276,21.8276,21.8119,21.8171,27600.0
2014-03-19 10:20:00,41.64,41.64,41.58,41.61,25800.0,21.8171,21.8171,21.7857,21.8014,25800.0
2014-03-19 10:25:00,41.6,41.63,41.59,41.61,19100.0,21.7962,21.8119,21.7909,21.8014,19100.0
2014-03-19 10:30:00,41.62,41.64,41.61,41.64,15400.0,21.8066,21.8171,21.8014,21.8171,15400.0
2014-03-19 10:35:00,41.64,41.64,41.61,41.62,22400.0,21.8171,21.8171,21.8014,21.8066,22400.0
2014-03-19 10:40:00,41.62,41.63,41.59,41.63,17000.0,21.8066,21.8119,21.7909,21.8119,17000.0
2014-03-19 10:45:00,41.63,41.64,41.6,41.62,25000.0,21.8119,21.8171,21.7962,21.8066,25000.0
2014-03-19 10:50:00,41.61,41.62,41.59,41.62,13600.0,21.8014,21.8066,21.7909,21.8066,13600.0
2014-03-19 10:55:00,41.62,41.64,41.61,41.63,16500.0,21.8066,21.8171,21.8014,21.8119,16500.0
2014-03-19 11:00:00,41.63,41.63,41.61,41.62,28900.0,21.8119,21.8119,21.8014,21.8066,28900.0
2014-03-19 11:05:00,41.61,41.63,41.61,41.62,15600.0,21.8014,21.8119,21.8014,21.8066,15600.0
2014-03-19 11:10:00,41.62,41.62,41.59,41.6,62900.0,21.8066,21.8066,21.7909,21.7962,62900.0
2014-03-19 11:15:00,41.6,41.63,41.6,41.6,63300.0,21.7962,21.8119,21.7962,21.7962,63300.0
2014-03-19 11:20:00,41.6,41.64,41.6,41.64,11700.0,21.7962,21.8171,21.7962,21.8171,11700.0
2014-03-19 11:25:00,41.64,41.65,41.63,41.64,80400.0,21.8171,21.8224,21.8119,21.8171,80400.0
2014-03-19 11:30:00,41.64,41.64,41.63,41.64,15400.0,21.8171,21.8171,21.8119,21.8171,15400.0
2014-03-19 11:35:00,41.64,41.67,41.63,41.66,28900.0,21.8171,21.8328,21.8119,21.8276,28900.0
2014-03-19 11:40:00,41.66,41.7,41.65,41.65,49700.0,21.8276,21.8485,21.8224,21.8224,49700.0
2014-03-19 11:45:00,41.65,41.67,41.64,41.66,41300.0,21.8224,21.8328,21.8171,21.8276,41300.0
2014-03-19 11:50:00,41.66,41.67,41.65,41.65,19700.0,21.8276,21.8328,21.8224,21.8224,19700.0
2014-03-19 11:55:00,41.65,41.68,41.64,41.65,34200.0,21.8224,21.8381,21.8171,21.8224,34200.0
2014-03-19 12:00:00,41.66,41.69,41.65,41.69,32900.0,21.8276,21.8433,21.8224,21.8433,32900.0
2014-03-19 12:05:00,41.69,41.69,41.68,41.69,13900.0,21.8433,21.8433,21.8381,21.8433,13900.0
2014-03-19 12:10:00,41.69,41.73,41.68,41.72,51300.0,21.8433,21.8643,21.8381,21.859,51300.0
2014-03-19 12:15:00,41.71,41.73,41.71,41.73,28700.0,21.8538,21.8643,21.8538,21.8643,28700.0
2014-03-19 12:20:00,41.72,41.75,41.72,41.72,35200.0,21.859,21.8747,21.859,21.859,35200.0
2014-03-19 12:25:00,41.72,41.76,41.72,41.74,45600.0,21.859,21.88,21.859,21.8695,45600.0
2014-03-19 12:30:00,41.74,41.75,41.74,41.74,15800.0,21.8695,21.8747,21.8695,21.8695,15800.0
2014-03-19 12:35:00,41.75,41.75,41.74,41.74,13000.0,21.8747,21.8747,21.8695,21.8695,13000.0
2014-03-19 12:40:00,41.75,41.77,41.75,41.76,14700.0,21.8747,21.8852,21.8747,21.88,14700.0
2014-03-19 12:45:00,41.76,41.8,41.76,41.78,34600.0,21.88,21.9009,21.88,21.8905,34600.0
2014-03-19 12:50:00,41.77,41.78,41.74,41.77,51000.0,21.8852,21.8905,21.8695,21.8852,51000.0
2014-03-19 12:55:00,41.77,41.77,41.74,41.75,8500.0,21.8852,21.8852,21.8695,21.8747,8500.0
2014-03-19 13:00:00,41.75,41.78,41.74,41.74,15100.0,21.8747,21.8905,21.8695,21.8695,15100.0
2014-03-19 13:05:00,41.74,41.77,41.74,41.75,28500.0,21.8695,21.8852,21.8695,21.8747,28500.0
2014-03-19 13:10:00,41.75,41.77,41.75,41.76,19000.0,21.8747,21.8852,21.8747,21.88,19000.0
2014-03-19 13:15:00,41.76,41.78,41.74,41.74,35900.0,21.88,21.8905,21.8695,21.8695,35900.0
2014-03-19 13:20:00,41.74,41.74,41.71,41.72,12200.0,21.8695,21.8695,21.8538,21.859,12200.0
2014-03-19 13:25:00,41.73,41.75,41.73,41.75,13300.0,21.8643,21.8747,21.8643,21.8747,13300.0
2014-03-19 13:30:00,41.75,41.78,41.75,41.77,9100.0,21.8747,21.8905,21.8747,21.8852,9100.0
2014-03-19 13:35:00,41.77,41.78,41.76,41.76,8200.0,21.8852,21.8905,21.88,21.88,8200.0
2014-03-19 13:40:00,41.76,41.77,41.74,41.75,18700.0,21.88,21.8852,21.8695,21.8747,18700.0
2014-03-19 13:45:00,41.75,41.75,41.74,41.74,18800.0,21.8747,21.8747,21.8695,21.8695,18800.0
2014-03-19 13:50:00,41.74,41.75,41.73,41.73,24100.0,21.8695,21.8747,21.8643,21.8643,24100.0
2014-03-19 13:55:00,41.73,41.74,41.71,41.72,27200.0,21.8643,21.8695,21.8538,21.859,27200.0
2014-03-19 14:00:00,41.72,41.8,41.55,41.69,122800.0,21.859,21.9009,21.77,21.8433,122800.0
2014-03-19 14:05:00,41.7,41.7,41.63,41.68,98800.0,21.8485,21.8485,21.8119,21.8381,98800.0
2014-03-19 14:10:00,41.69,41.75,41.68,41.75,105000.0,21.8433,21.8747,21.8381,21.8747,105000.0
2014-03-19 14:15:00,41.75,41.77,41.74,41.76,259600.0,21.8747,21.8852,21.8695,21.88,259600.0
2014-03-19 14:20:00,41.76,41.81,41.76,41.81,76400.0,21.88,21.9062,21.88,21.9062,76400.0
2014-03-19 14:25:00,41.82,41.86,41.81,41.83,53800.0,21.9114,21.9324,21.9062,21.9167,53800.0
2014-03-19 14:30:00,41.83,41.85,41.79,41.82,29000.0,21.9167,21.9271,21.8957,21.9114,29000.0
2014-03-19 14:35:00,41.81,41.82,41.74,41.76,39500.0,21.9062,21.9114,21.8695,21.88,39500.0
2014-03-19 14:40:00,41.76,41.77,41.74,41.77,196700.0,21.88,21.8852,21.8695,21.8852,196700.0
2014-03-19 14:45:00,41.78,41.78,41.71,41.72,79600.0,21.8905,21.8905,21.8538,21.859,79600.0
2014-03-19 14:50:00,41.71,41.79,41.71,41.79,96300.0,21.8538,21.8957,21.8538,21.8957,96300.0
2014-03-19 14:55:00,41.79,41.81,41.74,41.75,53400.0,21.8957,21.9062,21.8695,21.8747,53400.0
2014-03-19 15:00:00,41.75,41.75,41.68,41.68,61100.0,21.8747,21.8747,21.8381,21.8381,61100.0
2014-03-19 15:05:00,41.68,41.69,41.48,41.51,134100.0,21.8381,21.8433,21.7333,21.749,134100.0
2014-03-19 15:10:00,41.5,41.53,41.37,41.48,181600.0,21.7438,21.7595,21.6756,21.7333,181600.0
2014-03-19 15:15:00,41.48,41.56,41.45,41.55,161700.0,21.7333,21.7752,21.7176,21.77,161700.0
2014-03-19 15:20:00,41.55,41.61,41.54,41.56,64800.0,21.77,21.8014,21.7647,21.7752,64800.0
2014-03-19 15:25:00,41.56,41.58,41.54,41.57,46900.0,21.7752,21.7857,21.7647,21.7804,46900.0
2014-03-19 15:30:00,41.57,41.67,41.57,41.67,75400.0,21.7804,21.8328,21.7804,21.8328,75400.0
2014-03-19 15:35:00,41.67,41.68,41.63,41.65,62900.0,21.8328,21.8381,21.8119,21.8224,62900.0
2014-03-19 15:40:00,41.66,41.7,41.65,41.68,56100.0,21.8276,21.8485,21.8224,21.8381,56100.0
2014-03-19 15:45:00,41.69,41.69,41.65,41.65,92800.0,21.8433,21.8433,21.8224,21.8224,92800.0
2014-03-19 15:50:00,41.66,41.66,41.64,41.66,152200.0,21.8276,21.8276,21.8171,21.8276,152200.0
2014-03-19 15:55:00,41.66,41.7,41.64,41.65,190300.0,21.8276,21.8485,21.8171,21.8224,190300.0
2014-03-20 09:30:00,40.94,41.08,40.8,41.0,130700.0,21.4504,21.5237,21.377,21.4818,130700.0
2014-03-20 09:35:00,41.0,41.05,40.99,41.0,77100.0,21.4818,21.508,21.4765,21.4818,77100.0
2014-03-20 09:40:00,41.0,41.04,40.99,41.01,100600.0,21.4818,21.5027,21.4765,21.487,100600.0
2014-03-20 09:45:00,41.01,41.03,40.86,40.86,187100.0,21.487,21.4975,21.4084,21.4084,187100.0
2014-03-20 09:50:00,40.86,41.0,40.73,40.76,156400.0,21.4084,21.4818,21.3403,21.356,156400.0
2014-03-20 09:55:00,40.75,40.77,40.66,40.68,114000.0,21.3508,21.3613,21.3036,21.3141,114000.0
2014-03-20 10:00:00,40.67,40.74,40.65,40.66,108600.0,21.3089,21.3456,21.2984,21.3036,108600.0
2014-03-20 10:05:00,40.66,40.7,40.53,40.61,176400.0,21.3036,21.3246,21.2355,21.2774,176400.0
2014-03-20 10:10:00,40.61,40.65,40.54,40.59,135500.0,21.2774,21.2984,21.2408,21.267,135500.0
2014-03-20 10:15:00,40.59,40.7,40.59,40.62,63300.0,21.267,21.3246,21.267,21.2827,63300.0
2014-03-20 10:20:00,40.61,40.74,40.57,40.71,115600.0,21.2774,21.3456,21.2565,21.3298,115600.0
2014-03-20 10:25:00,40.71,40.71,40.67,40.68,66300.0,21.3298,21.3298,21.3089,21.3141,66300.0
2014-03-20 10:30:00,40.69,40.69,40.59,40.63,77700.0,21.3194,21.3194,21.267,21.2879,77700.0
2014-03-20 10:35:00,40.63,40.66,40.62,40.65,83800.0,21.2879,21.3036,21.2827,21.2984,83800.0
2014-03-20 10:40:00,40.66,40.66,40.57,40.57,74700.0,21.3036,21.3036,21.2565,21.2565,74700.0
2014-03-20 10:45:00,40.57,40.58,40.49,40.51,62900.0,21.2565,21.2617,21.2146,21.2251,62900.0
2014-03-20 10:50:00,40.5,40.57,40.48,40.52,134400.0,21.2198,21.2565,21.2093,21.2303,134400.0
2014-03-20 10:55:00,40.51,40.51,40.45,40.48,84600.0,21.2251,21.2251,21.1936,21.2093,84600.0
2014-03-20 11:00:00,40.48,40.55,40.46,40.55,103700.0,21.2093,21.246,21.1989,21.246,103700.0
2014-03-20 11:05:00,40.55,40.6,40.54,40.59,72300.0,21.246,21.2722,21.2408,21.267,72300.0
2014-03-20 11:10:00,40.58,40.59,40.5,40.54,134600.0,21.2617,21.267,21.2198,21.2408,134600.0
2014-03-20 11:15:00,40.54,40.56,40.53,40.55,52100.0,21.2408,21.2513,21.2355,21.246,52100.0
2014-03-20 11:20:00,40.55,40.57,40.54,40.54,46500.0,21.246,21.2565,21.2408,21.2408,46500.0
2014-03-20 11:25:00,40.54,40.59,40.54,40.59,50300.0,21.2408,21.267,21.2408,21.267,50300.0
2014-03-20 11:30:00,40.59,40.67,40.55,40.66,55200.0,21.267,21.3089,21.246,21.3036,55200.0
2014-03-20 11:35:00,40.66,40.72,40.66,40.72,70200.0,21.3036,21.3351,21.3036,21.3351,70200.0
2014-03-20 11:40:00,40.72,40.72,40.69,40.7,57800.0,21.3351,21.3351,21.3194,21.3246,57800.0
2014-03-20 11:45:00,40.71,40.77,40.7,40.77,75200.0,21.3298,21.3613,21.3246,21.3613,75200.0
2014-03-20 11:50:00,40.78,40.85,40.77,40.84,71600.0,21.3665,21.4032,21.3613,21.398,71600.0
2014-03-20 11:55:00,40.84,40.91,40.84,40.89,60600.0,21.398,21.4346,21.398,21.4242,60600.0
2014-03-20 12:00:00,40.89,40.9,40.85,40.9,49300.0,21.4242,21.4294,21.4032,21.4294,49300.0
2014-03-20 12:05:00,40.89,40.89,40.83,40.86,43000.0,21.4242,21.4242,21.3927,21.4084,43000.0
2014-03-20 12:10:00,40.86,40.86,40.83,40.86,54700.0,21.4084,21.4084,21.3927,21.4084,54700.0
2014-03-20 12:15:00,40.86,40.9,40.84,40.88,70700.0,21.4084,21.4294,21.398,21.4189,70700.0
2014-03-20 12:20:00,40.88,40.97,40.86,40.94,56800.0,21.4189,21.4661,21.4084,21.4504,56800.0
2014-03-20 12:25:00,40.94,40.99,40.94,40.99,47600.0,21.4504,21.4765,21.4504,21.4765,47600.0
2014-03-20 12:30:00,40.98,40.99,40.92,40.93,41700.0,21.4713,21.4765,21.4399,21.4451,41700.0
2014-03-20 12:35:00,40.94,40.94,40.89,40.91,19500.0,21.4504,21.4504,21.4242,21.4346,19500.0
2014-03-20 12:40:00,40.91,40.95,40.91,40.94,40100.0,21.4346,21.4556,21.4346,21.4504,40100.0
2014-03-20 12:45:00,40.95,40.99,40.95,40.96,47400.0,21.4556,21.4765,21.4556,21.4608,47400.0
2014-03-20 12:50:00,40.97,40.97,40.92,40.93,26800.0,21.4661,21.4661,21.4399,21.4451,26800.0
2014-03-20 12:55:00,40.93,40.94,40.92,40.94,26400.0,21.4451,21.4504,21.4399,21.4504,26400.0
2014-03-20 13:00:00,40.94,40.97,40.93,40.95,37200.0,21.4504,21.4661,21.4451,21.4556,37200.0
2014-03-20 13:05:00,40.94,40.97,40.93,40.97,26000.0,21.4504,21.4661,21.4451,21.4661,26000.0
2014-03-20 13:10:00,40.97,40.99,40.94,40.99,25400.0,21.4661,21.4765,21.4504,21.4765,25400.0
2014-03-20 13:15:00,40.99,40.99,40.97,40.97,13500.0,21.4765,21.4765,21.4661,21.4661,13500.0
2014-03-20 13:20:00,40.97,40.99,40.97,40.98,21400.0,21.4661,21.4765,21.4661,21.4713,21400.0
2014-03-20 13:25:00,40.98,40.98,40.92,40.93,169600.0,21.4713,21.4713,21.4399,21.4451,169600.0
2014-03-20 13:30:00,40.94,40.95,40.93,40.94,25200.0,21.4504,21.4556,21.4451,21.4504,25200.0
2014-03-20 13:35:00,40.94,40.94,40.88,40.89,34400.0,21.4504,21.4504,21.4189,21.4242,34400.0
2014-03-20 13:40:00,40.89,40.89,40.85,40.88,65900.0,21.4242,21.4242,21.4032,21.4189,65900.0
2014-03-20 13:45:00,40.87,40.88,40.83,40.87,20900.0,21.4137,21.4189,21.3927,21.4137,20900.0
2014-03-20 13:50:00,40.88,40.88,40.81,40.81,32500.0,21.4189,21.4189,21.3822,21.3822,32500.0
2014-03-20 13:55:00,40.82,40.86,40.81,40.83,138500.0,21.3875,21.4084,21.3822,21.3927,138500.0
2014-03-20 14:00:00,40.83,40.85,40.8,40.85,108200.0,21.3927,21.4032,21.377,21.4032,108200.0
2014-03-20 14:05:00,40.84,40.87,40.83,40.87,40500.0,21.398,21.4137,21.3927,21.4137,40500.0
2014-03-20 14:10:00,40.87,40.89,40.84,40.84,30800.0,21.4137,21.4242,21.398,21.398,30800.0
2014-03-20 14:15:00,40.84,40.84,40.83,40.83,35000.0,21.398,21.398,21.3927,21.3927,35000.0
2014-03-20 14:20:00,40.83,40.84,40.83,40.83,19200.0,21.3927,21.398,21.3927,21.3927,19200.0
2014-03-20 14:25:00,40.83,40.84,40.77,40.77,53200.0,21.3927,21.398,21.3613,21.3613,53200.0
2014-03-20 14:30:00,40.77,40.78,40.75,40.76,35700.0,21.3613,21.3665,21.3508,21.356,35700.0
2014-03-20 14:35:00,40.76,40.81,40.76,40.81,20200.0,21.356,21.3822,21.356,21.3822,20200.0
2014-03-20 14:40:00,40.81,40.87,40.81,40.84,60700.0,21.3822,21.4137,21.3822,21.398,60700.0
2014-03-20 14:45:00,40.84,40.88,40.83,40.87,54700.0,21.398,21.4189,21.3927,21.4137,54700.0
2014-03-20 14:50:00,40.87,40.89,40.83,40.88,70700.0,21.4137,21.4242,21.3927,21.4189,70700.0
2014-03-20 14:55:00,40.87,40.88,40.85,40.85,21600.0,21.4137,21.4189,21.4032,21.4032,21600.0
2014-03-20 15:00:00,40.85,40.9,40.85,40.88,70100.0,21.4032,21.4294,21.4032,21.4189,70100.0
2014-03-20 15:05:00,40.88,40.89,40.86,40.86,65000.0,21.4189,21.4242,21.4084,21.4084,65000.0
2014-03-20 15:10:00,40.87,40.87,40.85,40.86,34300.0,21.4137,21.4137,21.4032,21.4084,34300.0
2014-03-20 15:15:00,40.86,40.88,40.85,40.88,58000.0,21.4084,21.4189,21.4032,21.4189,58000.0
2014-03-20 15:20:00,40.88,40.88,40.81,40.81,63200.0,21.4189,21.4189,21.3822,21.3822,63200.0
2014-03-20 15:25:00,40.81,40.82,40.76,40.76,59800.0,21.3822,21.3875,21.356,21.356,59800.0
2014-03-20 15:30:00,40.76,40.83,40.76,40.79,99300.0,21.356,21.3927,21.356,21.3718,99300.0
2014-03-20 15:35:00,40.8,40.85,40.78,40.85,90400.0,21.377,21.4032,21.3665,21.4032,90400.0
2014-03-20 15:40:00,40.85,40.87,40.83,40.86,90900.0,21.4032,21.4137,21.3927,21.4084,90900.0
2014-03-20 15:45:00,40.86,40.9,40.85,40.86,116000.0,21.4084,21.4294,21.4032,21.4084,116000.0
2014-03-20 15:50:00,40.86,40.86,40.83,40.83,126800.0,21.4084,21.4084,21.3927,21.3927,126800.0
2014-03-20 15:55:00,40.83,40.88,40.82,40.86,289300.0,21.3927,21.4189,21.3875,21.4084,289300.0
2014-03-21 09:30:00,41.16,41.39,40.88,41.01,792700.0,21.5656,21.6861,21.4189,21.487,792700.0
2014-03-21 09:35:00,41.01,41.02,40.86,40.86,39100.0,21.487,21.4923,21.4084,21.4084,39100.0
2014-03-21 09:40:00,40.86,40.89,40.83,40.88,38100.0,21.4084,21.4242,21.3927,21.4189,38100.0
2014-03-21 09:45:00,40.89,40.89,40.78,40.83,37000.0,21.4242,21.4242,21.3665,21.3927,37000.0
2014-03-21 09:50:00,40.82,40.85,40.76,40.81,28900.0,21.3875,21.4032,21.356,21.3822,28900.0
2014-03-21 09:55:00,40.81,40.86,40.79,40.8,29400.0,21.3822,21.4084,21.3718,21.377,29400.0
2014-03-21 10:00:00,40.79,40.82,40.75,40.76,39800.0,21.3718,21.3875,21.3508,21.356,39800.0
2014-03-21 10:05:00,40.76,40.77,40.74,40.75,99600.0,21.356,21.3613,21.3456,21.3508,99600.0
2014-03-21 10:10:00,40.75,40.76,40.71,40.76,50400.0,21.3508,21.356,21.3298,21.356,50400.0
2014-03-21 10:15:00,40.76,40.78,40.74,40.75,43900.0,21.356,21.3665,21.3456,21.3508,43900.0
2014-03-21 10:20:00,40.75,40.76,40.73,40.73,37300.0,21.3508,21.356,21.3403,21.3403,37300.0
2014-03-21 10:25:00,40.74,40.75,40.7,40.71,40700.0,21.3456,21.3508,21.3246,21.3298,40700.0
2014-03-21 10:30:00,40.72,40.76,40.68,40.75,45000.0,21.3351,21.356,21.3141,21.3508,45000.0
2014-03-21 10:35:00,40.75,40.75,40.68,40.7,31300.0,21.3508,21.3508,21.3141,21.3246,31300.0
2014-03-21 10:40:00,40.69,40.7,40.64,40.67,42200.0,21.3194,21.3246,21.2932,21.3089,42200.0
2014-03-21 10:45:00,40.67,40.71,40.65,40.66,58000.0,21.3089,21.3298,21.2984,21.3036,58000.0
2014-03-21 10:50:00,40.66,40.71,40.66,40.67,82500.0,21.3036,21.3298,21.3036,21.3089,82500.0
2014-03-21 10:55:00,40.68,40.71,40.67,40.67,48600.0,21.3141,21.3298,21.3089,21.3089,48600.0
2014-03-21 11:00:00,40.67,40.77,40.64,40.77,177000.0,21.3089,21.3613,21.2932,21.3613,177000.0
2014-03-21 11:05:00,40.76,40.84,40.75,40.82,71700.0,21.356,21.398,21.3508,21.3875,71700.0
2014-03-21 11:10:00,40.82,40.84,40.79,40.8,51900.0,21.3875,21.398,21.3718,21.377,51900.0
2014-03-21 11:15:00,40.8,40.82,40.75,40.76,62300.0,21.377,21.3875,21.3508,21.356,62300.0
2014-03-21 11:20:00,40.77,40.8,40.77,40.8,14000.0,21.3613,21.377,21.3613,21.377,14000.0
2014-03-21 11:25:00,40.8,40.8,40.75,40.76,42400.0,21.377,21.377,21.3508,21.356,42400.0
2014-03-21 11:30:00,40.76,40.76,40.74,40.75,85300.0,21.356,21.356,21.3456,21.3508,85300.0
2014-03-21 11:35:00,40.75,40.75,40.72,40.75,46600.0,21.3508,21.3508,21.3351,21.3508,46600.0
2014-03-21 11:40:00,40.75,40.75,40.72,40.72,34200.0,21.3508,21.3508,21.3351,21.3351,34200.0
2014-03-21 11:45:00,40.72,40.77,40.71,40.77,58400.0,21.3351,21.3613,21.3298,21.3613,58400.0
2014-03-21 11:50:00,40.77,40.77,40.74,40.76,25200.0,21.3613,21.3613,21.3456,21.356,25200.0
2014-03-21 11:55:00,40.75,40.77,40.74,40.74,41000.0,21.3508,21.3613,21.3456,21.3456,41000.0
2014-03-21 12:00:00,40.75,40.76,40.74,40.76,21100.0,21.3508,21.356,21.3456,21.356,21100.0
2014-03-21 12:05:00,40.75,40.79,40.75,40.77,30800.0,21.3508,21.3718,21.3508,21.3613,30800.0
2014-03-21 12:10:00,40.77,40.78,40.75,40.76,15200.0,21.3613,21.3665,21.3508,21.356,15200.0
2014-03-21 12:15:00,40.76,40.77,40.75,40.75,13700.0,21.356,21.3613,21.3508,21.3508,13700.0
2014-03-21 12:20:00,40.75,40.77,40.75,40.76,21700.0,21.3508,21.3613,21.3508,21.356,21700.0
2014-03-21 12:25:00,40.75,40.77,40.75,40.75,202800.0,21.3508,21.3613,21.3508,21.3508,202800.0
2014-03-21 12:30:00,40.75,40.76,40.71,40.72,33200.0,21.3508,21.356,21.3298,21.3351,33200.0
2014-03-21 12:35:00,40.72,40.75,40.68,40.74,59400.0,21.3351,21.3508,21.3141,21.3456,59400.0
2014-03-21 12:40:00,40.74,40.76,40.73,40.73,24000.0,21.3456,21.356,21.3403,21.3403,24000.0
2014-03-21 12:45:00,40.74,40.75,40.72,40.72,14800.0,21.3456,21.3508,21.3351,21.3351,14800.0
2014-03-21 12:50:00,40.72,40.74,40.72,40.73,10800.0,21.3351,21.3456,21.3351,21.3403,10800.0
2014-03-21 12:55:00,40.74,40.75,40.73,40.73,14900.0,21.3456,21.3508,21.3403,21.3403,14900.0
2014-03-21 13:00:00,40.74,40.75,40.73,40.73,28200.0,21.3456,21.3508,21.3403,21.3403,28200.0
2014-03-21 13:05:00,40.74,40.75,40.71,40.72,34700.0,21.3456,21.3508,21.3298,21.3351,34700.0
2014-03-21 13:10:00,40.71,40.72,40.61,40.63,46200.0,21.3298,21.3351,21.2774,21.2879,46200.0
2014-03-21 13:15:00,40.62,40.62,40.58,40.61,41600.0,21.2827,21.2827,21.2617,21.2774,41600.0
2014-03-21 13:20:00,40.6,40.6,40.55,40.58,38800.0,21.2722,21.2722,21.246,21.2617,38800.0
2014-03-21 13:25:00,40.58,40.61,40.55,40.6,55200.0,21.2617,21.2774,21.246,21.2722,55200.0
2014-03-21 13:30:00,40.59,40.62,40.56,40.62,42100.0,21.267,21.2827,21.2513,21.2827,42100.0
2014-03-21 13:35:00,40.61,40.64,40.61,40.63,44000.0,21.2774,21.2932,21.2774,21.2879,44000.0
2014-03-21 13:40:00,40.63,40.63,40.58,40.59,48700.0,21.2879,21.2879,21.2617,21.267,48700.0
2014-03-21 13:45:00,40.58,40.59,40.56,40.57,33700.0,21.2617,21.267,21.2513,21.2565,33700.0
2014-03-21 13:50:00,40.57,40.63,40.57,40.62,75800.0,21.2565,21.2879,21.2565,21.2827,75800.0
2014-03-21 13:55:00,40.61,40.66,40.61,40.64,80500.0,21.2774,21.3036,21.2774,21.2932,80500.0
2014-03-21 14:00:00,40.64,40.66,40.62,40.64,45100.0,21.2932,21.3036,21.2827,21.2932,45100.0
2014-03-21 14:05:00,40.64,40.67,40.64,40.66,27700.0,21.2932,21.3089,21.2932,21.3036,27700.0
2014-03-21 14:10:00,40.66,40.68,40.63,40.63,49900.0,21.3036,21.3141,21.2879,21.2879,49900.0
2014-03-21 14:15:00,40.63,40.66,40.6,40.6,46300.0,21.2879,21.3036,21.2722,21.2722,46300.0
2014-03-21 14:20:00,40.6,40.64,40.59,40.59,44900.0,21.2722,21.2932,21.267,21.267,44900.0
2014-03-21 14:25:00,40.6,40.6,40.56,40.56,33600.0,21.2722,21.2722,21.2513,21.2513,33600.0
2014-03-21 14:30:00,40.56,40.56,40.49,40.52,53100.0,21.2513,21.2513,21.2146,21.2303,53100.0
2014-03-21 14:35:00,40.52,40.6,40.51,40.59,31300.0,21.2303,21.2722,21.2251,21.267,31300.0
2014-03-21 14:40:00,40.59,40.6,40.57,40.58,43300.0,21.267,21.2722,21.2565,21.2617,43300.0
2014-03-21 14:45:00,40.58,40.62,40.57,40.6,43800.0,21.2617,21.2827,21.2565,21.2722,43800.0
2014-03-21 14:50:00,40.61,40.62,40.58,40.6,63400.0,21.2774,21.2827,21.2617,21.2722,63400.0
2014-03-21 14:55:00,40.59,40.63,40.58,40.63,48500.0,21.267,21.2879,21.2617,21.2879,48500.0
2014-03-21 15:00:00,40.63,40.63,40.58,40.59,53500.0,21.2879,21.2879,21.2617,21.267,53500.0
2014-03-21 15:05:00,40.59,40.62,40.57,40.59,48200.0,21.267,21.2827,21.2565,21.267,48200.0
2014-03-21 15:10:00,40.59,40.64,40.59,40.64,91700.0,21.267,21.2932,21.267,21.2932,91700.0
2014-03-21 15:15:00,40.65,40.67,40.64,40.67,48100.0,21.2984,21.3089,21.2932,21.3089,48100.0
2014-03-21 15:20:00,40.68,40.73,40.67,40.72,63500.0,21.3141,21.3403,21.3089,21.3351,63500.0
2014-03-21 15:25:00,40.73,40.77,40.73,40.77,70800.0,21.3403,21.3613,21.3403,21.3613,70800.0
2014-03-21 15:30:00,40.77,40.77,40.72,40.73,87500.0,21.3613,21.3613,21.3351,21.3403,87500.0
2014-03-21 15:35:00,40.73,40.75,40.72,40.74,91600.0,21.3403,21.3508,21.3351,21.3456,91600.0
2014-03-21 15:40:00,40.73,40.74,40.69,40.73,107500.0,21.3403,21.3456,21.3194,21.3403,107500.0
2014-03-21 15:45:00,40.73,40.73,40.59,40.61,184600.0,21.3403,21.3403,21.267,21.2774,184600.0
2014-03-21 15:50:00,40.61,40.64,40.59,40.62,132000.0,21.2774,21.2932,21.267,21.2827,132000.0
2014-03-21 15:55:00,40.61,40.64,40.6,40.62,309600.0,21.2774,21.2932,21.2722,21.2827,309600.0
2014-03-24 09:30:00,40.12,40.99,40.12,40.9,92100.0,21.0207,21.4765,21.0207,21.4294,92100.0
2014-03-24 09:35:00,40.92,40.95,40.83,40.92,50100.0,21.4399,21.4556,21.3927,21.4399,50100.0
2014-03-24 09:40:00,40.94,41.0,40.91,40.99,29900.0,21.4504,21.4818,21.4346,21.4765,29900.0
2014-03-24 09:45:00,40.99,41.08,40.92,40.94,52500.0,21.4765,21.5237,21.4399,21.4504,52500.0
2014-03-24 09:50:00,40.95,41.01,40.94,41.0,30600.0,21.4556,21.487,21.4504,21.4818,30600.0
2014-03-24 09:55:00,41.0,41.02,40.94,40.98,58500.0,21.4818,21.4923,21.4504,21.4713,58500.0
2014-03-24 10:00:00,40.98,40.98,40.85,40.86,51600.0,21.4713,21.4713,21.4032,21.4084,51600.0
2014-03-24 10:05:00,40.85,40.88,40.81,40.88,28800.0,21.4032,21.4189,21.3822,21.4189,28800.0
2014-03-24 10:10:00,40.88,40.9,40.84,40.86,79700.0,21.4189,21.4294,21.398,21.4084,79700.0
2014-03-24 10:15:00,40.86,40.94,40.86,40.93,53400.0,21.4084,21.4504,21.4084,21.4451,53400.0
2014-03-24 10:20:00,40.92,40.97,40.91,40.97,50500.0,21.4399,21.4661,21.4346,21.4661,50500.0
2014-03-24 10:25:00,40.96,40.98,40.87,40.92,33200.0,21.4608,21.4713,21.4137,21.4399,33200.0
2014-03-24 10:30:00,40.92,40.93,40.78,40.79,58800.0,21.4399,21.4451,21.3665,21.3718,58800.0
2014-03-24 10:35:00,40.79,40.85,40.79,40.85,24200.0,21.3718,21.4032,21.3718,21.4032,24200.0
2014-03-24 10:40:00,40.84,40.84,40.8,40.82,53500.0,21.398,21.398,21.377,21.3875,53500.0
2014-03-24 10:45:00,40.81,40.85,40.78,40.79,35600.0,21.3822,21.4032,21.3665,21.3718,35600.0
2014-03-24 10:50:00,40.78,40.86,40.76,40.84,48000.0,21.3665,21.4084,21.356,21.398,48000.0
2014-03-24 10:55:00,40.84,40.85,40.8,40.83,35600.0,21.398,21.4032,21.377,21.3927,35600.0
2014-03-24 11:00:00,40.82,40.83,40.69,40.71,74900.0,21.3875,21.3927,21.3194,21.3298,74900.0
2014-03-24 11:05:00,40.71,40.71,40.65,40.69,24300.0,21.3298,21.3298,21.2984,21.3194,24300.0
2014-03-24 11:10:00,40.68,40.73,40.67,40.72,27900.0,21.3141,21.3403,21.3089,21.3351,27900.0
2014-03-24 11:15:00,40.72,40.81,40.72,40.78,25700.0,21.3351,21.3822,21.3351,21.3665,25700.0
2014-03-24 11:20:00,40.77,40.83,40.73,40.82,26500.0,21.3613,21.3927,21.3403,21.3875,26500.0
2014-03-24 11:25:00,40.82,40.83,40.77,40.8,58200.0,21.3875,21.3927,21.3613,21.377,58200.0
2014-03-24 11:30:00,40.8,40.8,40.77,40.8,31500.0,21.377,21.377,21.3613,21.377,31500.0
2014-03-24 11:35:00,40.8,40.8,40.75,40.79,23100.0,21.377,21.377,21.3508,21.3718,23100.0
2014-03-24 11:40:00,40.79,40.81,40.74,40.76,26100.0,21.3718,21.3822,21.3456,21.356,26100.0
2014-03-24 11:45:00,40.76,40.77,40.69,40.7,25600.0,21.356,21.3613,21.3194,21.3246,25600.0
2014-03-24 11:50:00,40.7,40.77,40.7,40.76,24000.0,21.3246,21.3613,21.3246,21.356,24000.0
2014-03-24 11:55:00,40.77,40.77,40.72,40.72,37200.0,21.3613,21.3613,21.3351,21.3351,37200.0
2014-03-24 12:00:00,40.72,40.76,40.69,40.75,25100.0,21.3351,21.356,21.3194,21.3508,25100.0
2014-03-24 12:05:00,40.76,40.76,40.71,40.74,23200.0,21.356,21.356,21.3298,21.3456,23200.0
2014-03-24 12:10:00,40.75,40.75,40.69,40.72,19100.0,21.3508,21.3508,21.3194,21.3351,19100.0
2014-03-24 12:15:00,40.73,40.76,40.72,40.73,10400.0,21.3403,21.356,21.3351,21.3403,10400.0
2014-03-24 12:20:00,40.74,40.77,40.74,40.76,21800.0,21.3456,21.3613,21.3456,21.356,21800.0
2014-03-24 12:25:00,40.75,40.77,40.73,40.73,27900.0,21.3508,21.3613,21.3403,21.3403,27900.0
2014-03-24 12:30:00,40.72,40.77,40.72,40.75,23700.0,21.3351,21.3613,21.3351,21.3508,23700.0
2014-03-24 12:35:00,40.74,40.78,40.71,40.71,39300.0,21.3456,21.3665,21.3298,21.3298,39300.0
2014-03-24 12:40:00,40.7,40.71,40.64,40.65,16000.0,21.3246,21.3298,21.2932,21.2984,16000.0
2014-03-24 12:45:00,40.65,40.7,40.64,40.68,12900.0,21.2984,21.3246,21.2932,21.3141,12900.0
2014-03-24 12:50:00,40.68,40.71,40.66,40.66,18300.0,21.3141,21.3298,21.3036,21.3036,18300.0
2014-03-24 12:55:00,40.67,40.69,40.66,40.67,11000.0,21.3089,21.3194,21.3036,21.3089,11000.0
2014-03-24 13:00:00,40.66,40.71,40.65,40.69,20900.0,21.3036,21.3298,21.2984,21.3194,20900.0
2014-03-24 13:05:00,40.7,40.7,40.63,40.64,30600.0,21.3246,21.3246,21.2879,21.2932,30600.0
2014-03-24 13:10:00,40.64,40.69,40.64,40.68,13300.0,21.2932,21.3194,21.2932,21.3141,13300.0
2014-03-24 13:15:00,40.69,40.7,40.64,40.65,82900.0,21.3194,21.3246,21.2932,21.2984,82900.0
2014-03-24 13:20:00,40.65,40.69,40.65,40.67,25200.0,21.2984,21.3194,21.2984,21.3089,25200.0
2014-03-24 13:25:00,40.66,40.66,40.64,40.66,10800.0,21.3036,21.3036,21.2932,21.3036,10800.0
2014-03-24 13:30:00,40.66,40.74,40.66,40.73,28100.0,21.3036,21.3456,21.3036,21.3403,28100.0
2014-03-24 13:35:00,40.74,40.76,40.7,40.73,18600.0,21.3456,21.356,21.3246,21.3403,18600.0
2014-03-24 13:40:00,40.73,40.77,40.7,40.77,20500.0,21.3403,21.3613,21.3246,21.3613,20500.0
2014-03-24 13:45:00,40.77,40.78,40.75,40.76,16000.0,21.3613,21.3665,21.3508,21.356,16000.0
2014-03-24 13:50:00,40.76,40.78,40.75,40.78,21300.0,21.356,21.3665,21.3508,21.3665,21300.0
2014-03-24 13:55:00,40.78,40.81,40.78,40.81,21200.0,21.3665,21.3822,21.3665,21.3822,21200.0
2014-03-24 14:00:00,40.81,40.84,40.8,40.84,19100.0,21.3822,21.398,21.377,21.398,19100.0
2014-03-24 14:05:00,40.84,40.84,40.78,40.79,28800.0,21.398,21.398,21.3665,21.3718,28800.0
2014-03-24 14:10:00,40.79,40.83,40.78,40.83,23900.0,21.3718,21.3927,21.3665,21.3927,23900.0
2014-03-24 14:15:00,40.83,40.83,40.76,40.77,17800.0,21.3927,21.3927,21.356,21.3613,17800.0
2014-03-24 14:20:00,40.77,40.8,40.77,40.79,12500.0,21.3613,21.377,21.3613,21.3718,12500.0
2014-03-24 14:25:00,40.8,40.81,40.76,40.78,21100.0,21.377,21.3822,21.356,21.3665,21100.0
2014-03-24 14:30:00,40.79,40.8,40.72,40.73,34300.0,21.3718,21.377,21.3351,21.3403,34300.0
2014-03-24 14:35:00,40.72,40.74,40.72,40.74,13100.0,21.3351,21.3456,21.3351,21.3456,13100.0
2014-03-24 14:40:00,40.73,40.76,40.73,40.76,27800.0,21.3403,21.356,21.3403,21.356,27800.0
2014-03-24 14:45:00,40.76,40.79,40.74,40.74,46000.0,21.356,21.3718,21.3456,21.3456,46000.0
2014-03-24 14:50:00,40.74,40.75,40.68,40.69,41100.0,21.3456,21.3508,21.3141,21.3194,41100.0
2014-03-24 14:55:00,40.68,40.7,40.66,40.66,17700.0,21.3141,21.3246,21.3036,21.3036,17700.0
2014-03-24 15:00:00,40.67,40.69,40.65,40.66,21400.0,21.3089,21.3194,21.2984,21.3036,21400.0
2014-03-24 15:05:00,40.65,40.71,40.65,40.68,24800.0,21.2984,21.3298,21.2984,21.3141,24800.0
2014-03-24 15:10:00,40.68,40.68,40.64,40.67,30100.0,21.3141,21.3141,21.2932,21.3089,30100.0
2014-03-24 15:15:00,40.67,40.68,40.64,40.67,17900.0,21.3089,21.3141,21.2932,21.3089,17900.0
2014-03-24 15:20:00,40.66,40.72,40.66,40.72,24900.0,21.3036,21.3351,21.3036,21.3351,24900.0
2014-03-24 15:25:00,40.72,40.77,40.71,40.76,25000.0,21.3351,21.3613,21.3298,21.356,25000.0
2014-03-24 15:30:00,40.76,40.81,40.76,40.78,55800.0,21.356,21.3822,21.356,21.3665,55800.0
2014-03-24 15:35:00,40.79,40.79,40.77,40.77,29700.0,21.3718,21.3718,21.3613,21.3613,29700.0
2014-03-24 15:40:00,40.77,40.8,40.77,40.78,62000.0,21.3613,21.377,21.3613,21.3665,62000.0
2014-03-24 15:45:00,40.79,40.8,40.77,40.78,69100.0,21.3718,21.377,21.3613,21.3665,69100.0
2014-03-24 15:50:00,40.78,40.8,40.76,40.8,64100.0,21.3665,21.377,21.356,21.377,64100.0
2014-03-24 15:55:00,40.8,40.8,40.75,40.75,143500.0,21.377,21.377,21.3508,21.3508,143500.0
2014-03-25 09:30:00,40.92,41.03,40.91,40.97,54700.0,21.4399,21.4975,21.4346,21.4661,54700.0
2014-03-25 09:35:00,40.94,40.95,40.68,40.73,41800.0,21.4504,21.4556,21.3141,21.3403,41800.0
2014-03-25 09:40:00,40.73,40.76,40.7,40.72,43500.0,21.3403,21.356,21.3246,21.3351,43500.0
2014-03-25 09:45:00,40.73,40.8,40.71,40.73,15800.0,21.3403,21.377,21.3298,21.3403,15800.0
2014-03-25 09:50:00,40.73,40.75,40.67,40.68,14500.0,21.3403,21.3508,21.3089,21.3141,14500.0
2014-03-25 09:55:00,40.68,40.69,40.61,40.67,24300.0,21.3141,21.3194,21.2774,21.3089,24300.0
2014-03-25 10:00:00,40.67,40.76,40.61,40.65,62300.0,21.3089,21.356,21.2774,21.2984,62300.0
2014-03-25 10:05:00,40.65,40.66,40.54,40.6,45400.0,21.2984,21.3036,21.2408,21.2722,45400.0
2014-03-25 10:10:00,40.6,40.63,40.55,40.58,37100.0,21.2722,21.2879,21.246,21.2617,37100.0
2014-03-25 10:15:00,40.6,40.6,40.5,40.5,28900.0,21.2722,21.2722,21.2198,21.2198,28900.0
2014-03-25 10:20:00,40.51,40.51,40.39,40.4,56200.0,21.2251,21.2251,21.1622,21.1674,56200.0
2014-03-25 10:25:00,40.4,40.49,40.4,40.49,35600.0,21.1674,21.2146,21.1674,21.2146,35600.0
2014-03-25 10:30:00,40.48,40.54,40.48,40.53,35200.0,21.2093,21.2408,21.2093,21.2355,35200.0
2014-03-25 10:35:00,40.53,40.55,40.51,40.53,25100.0,21.2355,21.246,21.2251,21.2355,25100.0
2014-03-25 10:40:00,40.54,40.6,40.54,40.58,20000.0,21.2408,21.2722,21.2408,21.2617,20000.0
2014-03-25 10:45:00,40.58,40.61,40.54,40.54,18000.0,21.2617,21.2774,21.2408,21.2408,18000.0
2014-03-25 10:50:00,40.54,40.58,40.52,40.55,31000.0,21.2408,21.2617,21.2303,21.246,31000.0
2014-03-25 10:55:00,40.55,40.56,40.51,40.55,20300.0,21.246,21.2513,21.2251,21.246,20300.0
2014-03-25 11:00:00,40.55,40.62,40.51,40.62,25700.0,21.246,21.2827,21.2251,21.2827,25700.0
2014-03-25 11:05:00,40.62,40.63,40.6,40.61,15000.0,21.2827,21.2879,21.2722,21.2774,15000.0
2014-03-25 11:10:00,40.61,40.62,40.59,40.6,19600.0,21.2774,21.2827,21.267,21.2722,19600.0
2014-03-25 11:15:00,40.6,40.61,40.57,40.58,36600.0,21.2722,21.2774,21.2565,21.2617,36600.0
2014-03-25 11:20:00,40.59,40.62,40.58,40.62,33600.0,21.267,21.2827,21.2617,21.2827,33600.0
2014-03-25 11:25:00,40.63,40.64,40.6,40.62,12200.0,21.2879,21.2932,21.2722,21.2827,12200.0
2014-03-25 11:30:00,40.63,40.64,40.56,40.56,20600.0,21.2879,21.2932,21.2513,21.2513,20600.0
2014-03-25 11:35:00,40.56,40.56,40.51,40.52,42900.0,21.2513,21.2513,21.2251,21.2303,42900.0
2014-03-25 11:40:00,40.53,40.55,40.52,40.53,14000.0,21.2355,21.246,21.2303,21.2355,14000.0
2014-03-25 11:45:00,40.54,40.54,40.5,40.51,18300.0,21.2408,21.2408,21.2198,21.2251,18300.0
2014-03-25 11:50:00,40.52,40.52,40.45,40.46,28000.0,21.2303,21.2303,21.1936,21.1989,28000.0
2014-03-25 11:55:00,40.46,40.52,40.41,40.52,76500.0,21.1989,21.2303,21.1727,21.2303,76500.0
2014-03-25 12:00:00,40.51,40.55,40.49,40.55,85500.0,21.2251,21.246,21.2146,21.246,85500.0
2014-03-25 12:05:00,40.55,40.59,40.54,40.58,32800.0,21.246,21.267,21.2408,21.2617,32800.0
2014-03-25 12:10:00,40.58,40.61,40.58,40.61,9200.0,21.2617,21.2774,21.2617,21.2774,9200.0
2014-03-25 12:15:00,40.61,40.64,40.6,40.63,17500.0,21.2774,21.2932,21.2722,21.2879,17500.0
2014-03-25 12:20:00,40.64,40.64,40.61,40.62,24200.0,21.2932,21.2932,21.2774,21.2827,24200.0
2014-03-25 12:25:00,40.61,40.62,40.55,40.55,35000.0,21.2774,21.2827,21.246,21.246,35000.0
2014-03-25 12:30:00,40.55,40.59,40.53,40.58,19400.0,21.246,21.267,21.2355,21.2617,19400.0
2014-03-25 12:35:00,40.59,40.66,40.59,40.66,67100.0,21.267,21.3036,21.267,21.3036,67100.0
2014-03-25 12:40:00,40.67,40.71,40.67,40.7,20500.0,21.3089,21.3298,21.3089,21.3246,20500.0
2014-03-25 12:45:00,40.7,40.75,40.69,40.74,28600.0,21.3246,21.3508,21.3194,21.3456,28600.0
2014-03-25 12:50:00,40.75,40.78,40.74,40.75,43700.0,21.3508,21.3665,21.3456,21.3508,43700.0
2014-03-25 12:55:00,40.76,40.79,40.74,40.76,41800.0,21.356,21.3718,21.3456,21.356,41800.0
2014-03-25 13:00:00,40.76,40.76,40.74,40.75,19200.0,21.356,21.356,21.3456,21.3508,19200.0
2014-03-25 13:05:00,40.75,40.75,40.72,40.75,11100.0,21.3508,21.3508,21.3351,21.3508,11100.0
2014-03-25 13:10:00,40.74,40.75,40.71,40.72,9400.0,21.3456,21.3508,21.3298,21.3351,9400.0
2014-03-25 13:15:00,40.72,40.76,40.72,40.76,12500.0,21.3351,21.356,21.3351,21.356,12500.0
2014-03-25 13:20:00,40.77,40.81,40.76,40.79,21700.0,21.3613,21.3822,21.356,21.3718,21700.0
2014-03-25 13:25:00,40.79,40.83,40.78,40.79,25100.0,21.3718,21.3927,21.3665,21.3718,25100.0
2014-03-25 13:30:00,40.8,40.83,40.77,40.78,24200.0,21.377,21.3927,21.3613,21.3665,24200.0
2014-03-25 13:35:00,40.77,40.86,40.77,40.86,288200.0,21.3613,21.4084,21.3613,21.4084,288200.0
2014-03-25 13:40:00,40.86,40.88,40.84,40.87,51600.0,21.4084,21.4189,21.398,21.4137,51600.0
2014-03-25 13:45:00,40.88,40.9,40.87,40.88,17800.0,21.4189,21.4294,21.4137,21.4189,17800.0
2014-03-25 13:50:00,40.89,40.9,40.85,40.85,27400.0,21.4242,21.4294,21.4032,21.4032,27400.0
2014-03-25 13:55:00,40.85,40.87,40.81,40.81,21100.0,21.4032,21.4137,21.3822,21.3822,21100.0
2014-03-25 14:00:00,40.82,40.87,40.8,40.85,22500.0,21.3875,21.4137,21.377,21.4032,22500.0
2014-03-25 14:05:00,40.85,40.85,40.79,40.8,17000.0,21.4032,21.4032,21.3718,21.377,17000.0
2014-03-25 14:10:00,40.8,40.83,40.79,40.79,29100.0,21.377,21.3927,21.3718,21.3718,29100.0
2014-03-25 14:15:00,40.8,40.81,40.74,40.76,27300.0,21.377,21.3822,21.3456,21.356,27300.0
2014-03-25 14:20:00,40.77,40.81,40.75,40.81,48700.0,21.3613,21.3822,21.3508,21.3822,48700.0
2014-03-25 14:25:00,40.8,40.81,40.77,40.79,20100.0,21.377,21.3822,21.3613,21.3718,20100.0
2014-03-25 14:30:00,40.78,40.8,40.77,40.78,26100.0,21.3665,21.377,21.3613,21.3665,26100.0
2014-03-25 14:35:00,40.78,40.82,40.78,40.81,33500.0,21.3665,21.3875,21.3665,21.3822,33500.0
2014-03-25 14:40:00,40.8,40.81,40.77,40.77,14300.0,21.377,21.3822,21.3613,21.3613,14300.0
2014-03-25 14:45:00,40.77,40.78,40.72,40.72,51700.0,21.3613,21.3665,21.3351,21.3351,51700.0
2014-03-25 14:50:00,40.72,40.74,40.7,40.71,40400.0,21.3351,21.3456,21.3246,21.3298,40400.0
2014-03-25 14:55:00,40.71,40.72,40.7,40.7,26300.0,21.3298,21.3351,21.3246,21.3246,26300.0
2014-03-25 15:00:00,40.71,40.73,40.7,40.71,51200.0,21.3298,21.3403,21.3246,21.3298,51200.0
2014-03-25 15:05:00,40.72,40.72,40.67,40.69,35900.0,21.3351,21.3351,21.3089,21.3194,35900.0
2014-03-25 15:10:00,40.68,40.77,40.67,40.75,55500.0,21.3141,21.3613,21.3089,21.3508,55500.0
2014-03-25 15:15:00,40.75,40.79,40.74,40.75,35000.0,21.3508,21.3718,21.3456,21.3508,35000.0
2014-03-25 15:20:00,40.75,40.79,40.73,40.75,37400.0,21.3508,21.3718,21.3403,21.3508,37400.0
2014-03-25 15:25:00,40.75,40.77,40.75,40.77,17500.0,21.3508,21.3613,21.3508,21.3613,17500.0
2014-03-25 15:30:00,40.77,40.8,40.76,40.79,58300.0,21.3613,21.377,21.356,21.3718,58300.0
2014-03-25 15:35:00,40.79,40.83,40.78,40.83,37700.0,21.3718,21.3927,21.3665,21.3927,37700.0
2014-03-25 15:40:00,40.83,40.86,40.81,40.85,58900.0,21.3927,21.4084,21.3822,21.4032,58900.0
2014-03-25 15:45:00,40.85,40.85,40.79,40.83,87000.0,21.4032,21.4032,21.3718,21.3927,87000.0
2014-03-25 15:50:00,40.82,40.84,40.8,40.8,113500.0,21.3875,21.398,21.377,21.377,113500.0
2014-03-25 15:55:00,40.8,40.81,40.76,40.79,240500.0,21.377,21.3822,21.356,21.3718,240500.0
2014-03-26 09:30:00,40.91,41.08,40.85,40.98,108500.0,21.4346,21.5237,21.4032,21.4713,108500.0
2014-03-26 09:35:00,40.99,40.99,40.88,40.93,41400.0,21.4765,21.4765,21.4189,21.4451,41400.0
2014-03-26 09:40:00,40.94,41.06,40.94,41.06,38500.0,21.4504,21.5132,21.4504,21.5132,38500.0
2014-03-26 09:45:00,41.06,41.1,40.94,40.96,53200.0,21.5132,21.5342,21.4504,21.4608,53200.0
2014-03-26 09:50:00,40.96,40.97,40.91,40.94,26300.0,21.4608,21.4661,21.4346,21.4504,26300.0
2014-03-26 09:55:00,40.93,40.94,40.8,40.8,37200.0,21.4451,21.4504,21.377,21.377,37200.0
2014-03-26 10:00:00,40.81,40.81,40.75,40.76,60800.0,21.3822,21.3822,21.3508,21.356,60800.0
2014-03-26 10:05:00,40.76,40.76,40.66,40.73,81800.0,21.356,21.356,21.3036,21.3403,81800.0
2014-03-26 10:10:00,40.73,40.76,40.7,40.71,47800.0,21.3403,21.356,21.3246,21.3298,47800.0
2014-03-26 10:15:00,40.7,40.79,40.7,40.78,52000.0,21.3246,21.3718,21.3246,21.3665,52000.0
2014-03-26 10:20:00,40.78,40.82,40.71,40.77,48900.0,21.3665,21.3875,21.3298,21.3613,48900.0
2014-03-26 10:25:00,40.77,40.78,40.75,40.78,31200.0,21.3613,21.3665,21.3508,21.3665,31200.0
2014-03-26 10:30:00,40.77,40.78,40.74,40.74,28200.0,21.3613,21.3665,21.3456,21.3456,28200.0
2014-03-26 10:35:00,40.74,40.81,40.73,40.77,38200.0,21.3456,21.3822,21.3403,21.3613,38200.0
2014-03-26 10:40:00,40.78,40.79,40.73,40.76,36800.0,21.3665,21.3718,21.3403,21.356,36800.0
2014-03-26 10:45:00,40.76,40.83,40.76,40.81,71800.0,21.356,21.3927,21.356,21.3822,71800.0
2014-03-26 10:50:00,40.8,40.82,40.76,40.76,31300.0,21.377,21.3875,21.356,21.356,31300.0
2014-03-26 10:55:00,40.76,40.77,40.75,40.75,20600.0,21.356,21.3613,21.3508,21.3508,20600.0
2014-03-26 11:00:00,40.75,40.75,40.7,40.72,43700.0,21.3508,21.3508,21.3246,21.3351,43700.0
2014-03-26 11:05:00,40.73,40.77,40.72,40.77,24300.0,21.3403,21.3613,21.3351,21.3613,24300.0
2014-03-26 11:10:00,40.76,40.8,40.76,40.77,30100.0,21.356,21.377,21.356,21.3613,30100.0
2014-03-26 11:15:00,40.77,40.79,40.75,40.78,36400.0,21.3613,21.3718,21.3508,21.3665,36400.0
2014-03-26 11:20:00,40.78,40.82,40.77,40.79,33800.0,21.3665,21.3875,21.3613,21.3718,33800.0
2014-03-26 11:25:00,40.79,40.84,40.78,40.82,23200.0,21.3718,21.398,21.3665,21.3875,23200.0
2014-03-26 11:30:00,40.83,40.83,40.8,40.8,26900.0,21.3927,21.3927,21.377,21.377,26900.0
2014-03-26 11:35:00,40.81,40.81,40.76,40.76,20600.0,21.3822,21.3822,21.356,21.356,20600.0
2014-03-26 11:40:00,40.77,40.77,40.69,40.69,21700.0,21.3613,21.3613,21.3194,21.3194,21700.0
2014-03-26 11:45:00,40.7,40.7,40.59,40.61,136100.0,21.3246,21.3246,21.267,21.2774,136100.0
2014-03-26 11:50:00,40.61,40.61,40.57,40.58,79100.0,21.2774,21.2774,21.2565,21.2617,79100.0
2014-03-26 11:55:00,40.58,40.59,40.54,40.59,56800.0,21.2617,21.267,21.2408,21.267,56800.0
2014-03-26 12:00:00,40.59,40.59,40.54,40.56,31600.0,21.267,21.267,21.2408,21.2513,31600.0
2014-03-26 12:05:00,40.56,40.56,40.49,40.49,67500.0,21.2513,21.2513,21.2146,21.2146,67500.0
2014-03-26 12:10:00,40.5,40.59,40.49,40.59,33600.0,21.2198,21.267,21.2146,21.267,33600.0
2014-03-26 12:15:00,40.59,40.59,40.55,40.57,25200.0,21.267,21.267,21.246,21.2565,25200.0
2014-03-26 12:20:00,40.56,40.59,40.55,40.57,34200.0,21.2513,21.267,21.246,21.2565,34200.0
2014-03-26 12:25:00,40.57,40.57,40.51,40.52,131700.0,21.2565,21.2565,21.2251,21.2303,131700.0
2014-03-26 12:30:00,40.52,40.53,40.5,40.5,36200.0,21.2303,21.2355,21.2198,21.2198,36200.0
2014-03-26 12:35:00,40.5,40.52,40.45,40.45,60800.0,21.2198,21.2303,21.1936,21.1936,60800.0
2014-03-26 12:40:00,40.45,40.52,40.44,40.5,57500.0,21.1936,21.2303,21.1884,21.2198,57500.0
2014-03-26 12:45:00,40.51,40.52,40.5,40.51,27800.0,21.2251,21.2303,21.2198,21.2251,27800.0
2014-03-26 12:50:00,40.52,40.52,40.48,40.5,27200.0,21.2303,21.2303,21.2093,21.2198,27200.0
2014-03-26 12:55:00,40.5,40.51,40.48,40.51,28300.0,21.2198,21.2251,21.2093,21.2251,28300.0
2014-03-26 13:00:00,40.51,40.51,40.49,40.49,83900.0,21.2251,21.2251,21.2146,21.2146,83900.0
2014-03-26 13:05:00,40.5,40.51,40.47,40.51,42200.0,21.2198,21.2251,21.2041,21.2251,42200.0
2014-03-26 13:10:00,40.51,40.51,40.49,40.49,17800.0,21.2251,21.2251,21.2146,21.2146,17800.0
2014-03-26 13:15:00,40.49,40.5,40.44,40.45,40500.0,21.2146,21.2198,21.1884,21.1936,40500.0
2014-03-26 13:20:00,40.45,40.45,40.34,40.35,50700.0,21.1936,21.1936,21.136,21.1412,50700.0
2014-03-26 13:25:00,40.35,40.37,40.26,40.28,66900.0,21.1412,21.1517,21.0941,21.1045,66900.0
2014-03-26 13:30:00,40.28,40.28,40.24,40.25,65600.0,21.1045,21.1045,21.0836,21.0888,65600.0
2014-03-26 13:35:00,40.24,40.28,40.23,40.27,56800.0,21.0836,21.1045,21.0783,21.0993,56800.0
2014-03-26 13:40:00,40.29,40.29,40.22,40.25,54500.0,21.1098,21.1098,21.0731,21.0888,54500.0
2014-03-26 13:45:00,40.25,40.27,40.23,40.25,41700.0,21.0888,21.0993,21.0783,21.0888,41700.0
2014-03-26 13:50:00,40.25,40.25,40.14,40.19,91500.0,21.0888,21.0888,21.0312,21.0574,91500.0
2014-03-26 13:55:00,40.19,40.26,40.19,40.25,26500.0,21.0574,21.0941,21.0574,21.0888,26500.0
2014-03-26 14:00:00,40.26,40.31,40.23,40.31,66800.0,21.0941,21.1203,21.0783,21.1203,66800.0
2014-03-26 14:05:00,40.3,40.37,40.29,40.37,57900.0,21.115,21.1517,21.1098,21.1517,57900.0
2014-03-26 14:10:00,40.36,40.36,40.29,40.3,62600.0,21.1465,21.1465,21.1098,21.115,62600.0
2014-03-26 14:15:00,40.29,40.3,40.21,40.21,200200.0,21.1098,21.115,21.0679,21.0679,200200.0
2014-03-26 14:20:00,40.22,40.3,40.21,40.28,55600.0,21.0731,21.115,21.0679,21.1045,55600.0
2014-03-26 14:25:00,40.27,40.31,40.27,40.3,33400.0,21.0993,21.1203,21.0993,21.115,33400.0
2014-03-26 14:30:00,40.29,40.29,40.21,40.23,53200.0,21.1098,21.1098,21.0679,21.0783,53200.0
2014-03-26 14:35:00,40.23,40.23,40.2,40.22,97700.0,21.0783,21.0783,21.0626,21.0731,97700.0
2014-03-26 14:40:00,40.22,40.24,40.21,40.22,51400.0,21.0731,21.0836,21.0679,21.0731,51400.0
2014-03-26 14:45:00,40.23,40.29,40.23,40.27,22500.0,21.0783,21.1098,21.0783,21.0993,22500.0
2014-03-26 14:50:00,40.27,40.3,40.27,40.3,29400.0,21.0993,21.115,21.0993,21.115,29400.0
2014-03-26 14:55:00,40.3,40.32,40.25,40.26,52500.0,21.115,21.1255,21.0888,21.0941,52500.0
2014-03-26 15:00:00,40.26,40.27,40.22,40.23,74700.0,21.0941,21.0993,21.0731,21.0783,74700.0
2014-03-26 15:05:00,40.23,40.25,40.23,40.24,76600.0,21.0783,21.0888,21.0783,21.0836,76600.0
2014-03-26 15:10:00,40.24,40.24,40.22,40.22,32700.0,21.0836,21.0836,21.0731,21.0731,32700.0
2014-03-26 15:15:00,40.22,40.23,40.16,40.19,167100.0,21.0731,21.0783,21.0417,21.0574,167100.0
2014-03-26 15:20:00,40.2,40.2,40.17,40.17,67400.0,21.0626,21.0626,21.0469,21.0469,67400.0
2014-03-26 15:25:00,40.18,40.18,40.05,40.11,207000.0,21.0522,21.0522,20.984,21.0155,207000.0
2014-03-26 15:30:00,40.12,40.15,40.11,40.15,66700.0,21.0207,21.0364,21.0155,21.0364,66700.0
2014-03-26 15:35:00,40.15,40.15,40.1,40.14,81200.0,21.0364,21.0364,21.0102,21.0312,81200.0
2014-03-26 15:40:00,40.14,40.14,40.07,40.08,122800.0,21.0312,21.0312,20.9945,20.9998,122800.0
2014-03-26 15:45:00,40.08,40.08,39.99,40.04,299500.0,20.9998,20.9998,20.9526,20.9788,299500.0
2014-03-26 15:50:00,40.04,40.05,39.99,40.01,301200.0,20.9788,20.984,20.9526,20.9631,301200.0
2014-03-26 15:55:00,40.01,40.03,39.96,39.99,440800.0,20.9631,20.9736,20.9369,20.9526,440800.0
2014-03-27 09:30:00,40.09,40.17,39.86,40.11,82100.0,21.005,21.0469,20.8845,21.0155,82100.0
2014-03-27 09:35:00,40.08,40.17,40.08,40.11,40400.0,20.9998,21.0469,20.9998,21.0155,40400.0
2014-03-27 09:40:00,40.11,40.15,40.03,40.09,28700.0,21.0155,21.0364,20.9736,21.005,28700.0
2014-03-27 09:45:00,40.09,40.17,40.08,40.13,47600.0,21.005,21.0469,20.9998,21.026,47600.0
2014-03-27 09:50:00,40.13,40.41,40.12,40.4,94200.0,21.026,21.1727,21.0207,21.1674,94200.0
2014-03-27 09:55:00,40.41,40.51,40.39,40.46,51100.0,21.1727,21.2251,21.1622,21.1989,51100.0
2014-03-27 10:00:00,40.47,40.5,40.38,40.5,51700.0,21.2041,21.2198,21.1569,21.2198,51700.0
2014-03-27 10:05:00,40.5,40.68,40.5,40.66,54700.0,21.2198,21.3141,21.2198,21.3036,54700.0
2014-03-27 10:10:00,40.67,40.67,40.58,40.58,35300.0,21.3089,21.3089,21.2617,21.2617,35300.0
2014-03-27 10:15:00,40.57,40.58,40.53,40.57,44100.0,21.2565,21.2617,21.2355,21.2565,44100.0
2014-03-27 10:20:00,40.58,40.62,40.56,40.56,44800.0,21.2617,21.2827,21.2513,21.2513,44800.0
2014-03-27 10:25:00,40.56,40.58,40.55,40.56,34600.0,21.2513,21.2617,21.246,21.2513,34600.0
2014-03-27 10:30:00,40.57,40.57,40.52,40.54,26500.0,21.2565,21.2565,21.2303,21.2408,26500.0
2014-03-27 10:35:00,40.54,40.56,40.52,40.55,33300.0,21.2408,21.2513,21.2303,21.246,33300.0
2014-03-27 10:40:00,40.55,40.67,40.55,40.66,61400.0,21.246,21.3089,21.246,21.3036,61400.0
2014-03-27 10:45:00,40.67,40.71,40.66,40.7,31400.0,21.3089,21.3298,21.3036,21.3246,31400.0
2014-03-27 10:50:00,40.7,40.73,40.68,40.71,43400.0,21.3246,21.3403,21.3141,21.3298,43400.0
2014-03-27 10:55:00,40.71,40.79,40.71,40.73,55200.0,21.3298,21.3718,21.3298,21.3403,55200.0
2014-03-27 11:00:00,40.74,40.76,40.69,40.69,40000.0,21.3456,21.356,21.3194,21.3194,40000.0
2014-03-27 11:05:00,40.69,40.73,40.67,40.67,32300.0,21.3194,21.3403,21.3089,21.3089,32300.0
2014-03-27 11:10:00,40.68,40.71,40.68,40.71,40100.0,21.3141,21.3298,21.3141,21.3298,40100.0
2014-03-27 11:15:00,40.71,40.73,40.69,40.71,58000.0,21.3298,21.3403,21.3194,21.3298,58000.0
2014-03-27 11:20:00,40.71,40.73,40.69,40.7,95400.0,21.3298,21.3403,21.3194,21.3246,95400.0
2014-03-27 11:25:00,40.7,40.7,40.62,40.63,78700.0,21.3246,21.3246,21.2827,21.2879,78700.0
2014-03-27 11:30:00,40.63,40.63,40.53,40.59,45100.0,21.2879,21.2879,21.2355,21.267,45100.0
2014-03-27 11:35:00,40.59,40.61,40.55,40.61,40600.0,21.267,21.2774,21.246,21.2774,40600.0
2014-03-27 11:40:00,40.61,40.61,40.57,40.6,35900.0,21.2774,21.2774,21.2565,21.2722,35900.0
2014-03-27 11:45:00,40.6,40.65,40.58,40.6,46000.0,21.2722,21.2984,21.2617,21.2722,46000.0
2014-03-27 11:50:00,40.59,40.59,40.53,40.54,33600.0,21.267,21.267,21.2355,21.2408,33600.0
2014-03-27 11:55:00,40.54,40.6,40.52,40.57,40300.0,21.2408,21.2722,21.2303,21.2565,40300.0
2014-03-27 12:00:00,40.58,40.61,40.57,40.58,25800.0,21.2617,21.2774,21.2565,21.2617,25800.0
2014-03-27 12:05:00,40.57,40.61,40.56,40.61,38500.0,21.2565,21.2774,21.2513,21.2774,38500.0
2014-03-27 12:10:00,40.61,40.72,40.59,40.71,40900.0,21.2774,21.3351,21.267,21.3298,40900.0
2014-03-27 12:15:00,40.7,40.77,40.7,40.77,58100.0,21.3246,21.3613,21.3246,21.3613,58100.0
2014-03-27 12:20:00,40.77,40.84,40.76,40.79,61000.0,21.3613,21.398,21.356,21.3718,61000.0
2014-03-27 12:25:00,40.78,40.84,40.77,40.82,29500.0,21.3665,21.398,21.3613,21.3875,29500.0
2014-03-27 12:30:00,40.83,40.84,40.77,40.8,38700.0,21.3927,21.398,21.3613,21.377,38700.0
2014-03-27 12:35:00,40.79,40.84,40.79,40.82,42700.0,21.3718,21.398,21.3718,21.3875,42700.0
2014-03-27 12:40:00,40.82,40.82,40.79,40.82,20400.0,21.3875,21.3875,21.3718,21.3875,20400.0
2014-03-27 12:45:00,40.82,40.85,40.81,40.84,34900.0,21.3875,21.4032,21.3822,21.398,34900.0
2014-03-27 12:50:00,40.84,40.86,40.8,40.82,18100.0,21.398,21.4084,21.377,21.3875,18100.0
2014-03-27 12:55:00,40.82,40.82,40.81,40.82,13400.0,21.3875,21.3875,21.3822,21.3875,13400.0
2014-03-27 13:00:00,40.81,40.82,40.79,40.82,44200.0,21.3822,21.3875,21.3718,21.3875,44200.0
2014-03-27 13:05:00,40.82,40.83,40.81,40.81,23800.0,21.3875,21.3927,21.3822,21.3822,23800.0
2014-03-27 13:10:00,40.82,40.84,40.79,40.83,19200.0,21.3875,21.398,21.3718,21.3927,19200.0
2014-03-27 13:15:00,40.83,40.85,40.81,40.83,26500.0,21.3927,21.4032,21.3822,21.3927,26500.0
2014-03-27 13:20:00,40.83,40.85,40.82,40.85,17500.0,21.3927,21.4032,21.3875,21.4032,17500.0
2014-03-27 13:25:00,40.85,40.91,40.85,40.91,21600.0,21.4032,21.4346,21.4032,21.4346,21600.0
2014-03-27 13:30:00,40.91,40.94,40.84,40.85,32400.0,21.4346,21.4504,21.398,21.4032,32400.0
2014-03-27 13:35:00,40.84,40.85,40.83,40.83,17200.0,21.398,21.4032,21.3927,21.3927,17200.0
2014-03-27 13:40:00,40.84,40.86,40.8,40.81,23200.0,21.398,21.4084,21.377,21.3822,23200.0
2014-03-27 13:45:00,40.81,40.81,40.77,40.77,16000.0,21.3822,21.3822,21.3613,21.3613,16000.0
2014-03-27 13:50:00,40.76,40.84,40.76,40.82,24200.0,21.356,21.398,21.356,21.3875,24200.0
2014-03-27 13:55:00,40.82,40.84,40.79,40.82,14800.0,21.3875,21.398,21.3718,21.3875,14800.0
2014-03-27 14:00:00,40.82,40.83,40.76,40.77,19000.0,21.3875,21.3927,21.356,21.3613,19000.0
2014-03-27 14:05:00,40.77,40.83,40.76,40.8,22500.0,21.3613,21.3927,21.356,21.377,22500.0
2014-03-27 14:10:00,40.8,40.87,40.8,40.87,14800.0,21.377,21.4137,21.377,21.4137,14800.0
2014-03-27 14:15:00,40.87,40.87,40.78,40.79,29900.0,21.4137,21.4137,21.3665,21.3718,29900.0
2014-03-27 14:20:00,40.8,40.83,40.79,40.81,26600.0,21.377,21.3927,21.3718,21.3822,26600.0
2014-03-27 14:25:00,40.81,40.86,40.8,40.85,25500.0,21.3822,21.4084,21.377,21.4032,25500.0
2014-03-27 14:30:00,40.85,40.85,40.79,40.8,37800.0,21.4032,21.4032,21.3718,21.377,37800.0
2014-03-27 14:35:00,40.79,40.83,40.75,40.8,46200.0,21.3718,21.3927,21.3508,21.377,46200.0
2014-03-27 14:40:00,40.8,40.81,40.78,40.81,24000.0,21.377,21.3822,21.3665,21.3822,24000.0
2014-03-27 14:45:00,40.8,40.84,40.79,40.8,65300.0,21.377,21.398,21.3718,21.377,65300.0
2014-03-27 14:50:00,40.8,40.8,40.75,40.78,28100.0,21.377,21.377,21.3508,21.3665,28100.0
2014-03-27 14:55:00,40.78,40.79,40.75,40.78,33100.0,21.3665,21.3718,21.3508,21.3665,33100.0
2014-03-27 15:00:00,40.78,40.79,40.72,40.72,34100.0,21.3665,21.3718,21.3351,21.3351,34100.0
2014-03-27 15:05:00,40.71,40.71,40.69,40.7,58900.0,21.3298,21.3298,21.3194,21.3246,58900.0
2014-03-27 15:10:00,40.7,40.71,40.69,40.7,33400.0,21.3246,21.3298,21.3194,21.3246,33400.0
2014-03-27 15:15:00,40.7,40.71,40.65,40.66,95400.0,21.3246,21.3298,21.2984,21.3036,95400.0
2014-03-27 15:20:00,40.66,40.71,40.66,40.69,51600.0,21.3036,21.3298,21.3036,21.3194,51600.0
2014-03-27 15:25:00,40.7,40.72,40.69,40.72,52700.0,21.3246,21.3351,21.3194,21.3351,52700.0
2014-03-27 15:30:00,40.71,40.72,40.68,40.68,96800.0,21.3298,21.3351,21.3141,21.3141,96800.0
2014-03-27 15:35:00,40.68,40.69,40.64,40.67,196000.0,21.3141,21.3194,21.2932,21.3089,196000.0
2014-03-27 15:40:00,40.68,40.68,40.63,40.63,151500.0,21.3141,21.3141,21.2879,21.2879,151500.0
2014-03-27 15:45:00,40.63,40.64,40.61,40.64,238900.0,21.2879,21.2932,21.2774,21.2932,238900.0
2014-03-27 15:50:00,40.64,40.69,40.61,40.69,264100.0,21.2932,21.3194,21.2774,21.3194,264100.0
2014-03-27 15:55:00,40.69,40.69,40.6,40.65,416500.0,21.3194,21.3194,21.2722,21.2984,416500.0
2014-03-28 09:30:00,40.82,40.93,40.71,40.83,52900.0,21.3875,21.4451,21.3298,21.3927,52900.0
2014-03-28 09:35:00,40.82,40.97,40.82,40.97,21700.0,21.3875,21.4661,21.3875,21.4661,21700.0
2014-03-28 09:40:00,40.94,40.97,40.85,40.85,12400.0,21.4504,21.4661,21.4032,21.4032,12400.0
2014-03-28 09:45:00,40.86,40.86,40.66,40.7,48800.0,21.4084,21.4084,21.3036,21.3246,48800.0
2014-03-28 09:50:00,40.71,40.75,40.67,40.68,15000.0,21.3298,21.3508,21.3089,21.3141,15000.0
2014-03-28 09:55:00,40.68,40.73,40.61,40.64,36700.0,21.3141,21.3403,21.2774,21.2932,36700.0
2014-03-28 10:00:00,40.64,40.69,40.6,40.64,29800.0,21.2932,21.3194,21.2722,21.2932,29800.0
2014-03-28 10:05:00,40.63,40.69,40.62,40.63,20700.0,21.2879,21.3194,21.2827,21.2879,20700.0
2014-03-28 10:10:00,40.63,40.69,40.62,40.69,47300.0,21.2879,21.3194,21.2827,21.3194,47300.0
2014-03-28 10:15:00,40.7,40.79,40.69,40.79,22200.0,21.3246,21.3718,21.3194,21.3718,22200.0
2014-03-28 10:20:00,40.78,40.8,40.74,40.78,24400.0,21.3665,21.377,21.3456,21.3665,24400.0
2014-03-28 10:25:00,40.78,40.84,40.77,40.81,28700.0,21.3665,21.398,21.3613,21.3822,28700.0
2014-03-28 10:30:00,40.83,40.87,40.81,40.83,31200.0,21.3927,21.4137,21.3822,21.3927,31200.0
2014-03-28 10:35:00,40.82,40.86,40.8,40.84,16100.0,21.3875,21.4084,21.377,21.398,16100.0
2014-03-28 10:40:00,40.84,40.91,40.83,40.89,22100.0,21.398,21.4346,21.3927,21.4242,22100.0
2014-03-28 10:45:00,40.89,40.92,40.85,40.9,15100.0,21.4242,21.4399,21.4032,21.4294,15100.0
2014-03-28 10:50:00,40.9,40.95,40.9,40.93,20800.0,21.4294,21.4556,21.4294,21.4451,20800.0
2014-03-28 10:55:00,40.93,40.98,40.93,40.96,20200.0,21.4451,21.4713,21.4451,21.4608,20200.0
2014-03-28 11:00:00,40.98,40.99,40.88,40.88,25700.0,21.4713,21.4765,21.4189,21.4189,25700.0
2014-03-28 11:05:00,40.88,40.94,40.88,40.91,24200.0,21.4189,21.4504,21.4189,21.4346,24200.0
2014-03-28 11:10:00,40.91,40.95,40.89,40.95,19000.0,21.4346,21.4556,21.4242,21.4556,19000.0
2014-03-28 11:15:00,40.95,40.97,40.89,40.94,40300.0,21.4556,21.4661,21.4242,21.4504,40300.0
2014-03-28 11:20:00,40.93,40.93,40.89,40.93,11100.0,21.4451,21.4451,21.4242,21.4451,11100.0
2014-03-28 11:25:00,40.93,40.95,40.89,40.91,15500.0,21.4451,21.4556,21.4242,21.4346,15500.0
2014-03-28 11:30:00,40.91,40.94,40.91,40.94,8500.0,21.4346,21.4504,21.4346,21.4504,8500.0
2014-03-28 11:35:00,40.93,40.95,40.88,40.88,14200.0,21.4451,21.4556,21.4189,21.4189,14200.0
2014-03-28 11:40:00,40.88,40.9,40.86,40.87,12400.0,21.4189,21.4294,21.4084,21.4137,12400.0
2014-03-28 11:45:00,40.87,40.87,40.82,40.85,11700.0,21.4137,21.4137,21.3875,21.4032,11700.0
2014-03-28 11:50:00,40.85,40.87,40.83,40.85,12000.0,21.4032,21.4137,21.3927,21.4032,12000.0
2014-03-28 11:55:00,40.85,40.85,40.82,40.85,7300.0,21.4032,21.4032,21.3875,21.4032,7300.0
2014-03-28 12:00:00,40.85,40.87,40.83,40.83,13800.0,21.4032,21.4137,21.3927,21.3927,13800.0
2014-03-28 12:05:00,40.83,40.87,40.82,40.84,11800.0,21.3927,21.4137,21.3875,21.398,11800.0
2014-03-28 12:10:00,40.84,40.85,40.82,40.82,7800.0,21.398,21.4032,21.3875,21.3875,7800.0
2014-03-28 12:15:00,40.83,40.86,40.82,40.84,8000.0,21.3927,21.4084,21.3875,21.398,8000.0
2014-03-28 12:20:00,40.83,40.84,40.81,40.83,11900.0,21.3927,21.398,21.3822,21.3927,11900.0
2014-03-28 12:25:00,40.83,40.84,40.81,40.83,8500.0,21.3927,21.398,21.3822,21.3927,8500.0
2014-03-28 12:30:00,40.83,40.87,40.83,40.87,7400.0,21.3927,21.4137,21.3927,21.4137,7400.0
2014-03-28 12:35:00,40.87,40.91,40.87,40.9,48800.0,21.4137,21.4346,21.4137,21.4294,48800.0
2014-03-28 12:40:00,40.9,40.93,40.9,40.93,10100.0,21.4294,21.4451,21.4294,21.4451,10100.0
2014-03-28 12:45:00,40.93,40.94,40.91,40.93,19600.0,21.4451,21.4504,21.4346,21.4451,19600.0
2014-03-28 12:50:00,40.94,40.94,40.91,40.92,7800.0,21.4504,21.4504,21.4346,21.4399,7800.0
2014-03-28 12:55:00,40.93,40.95,40.91,40.94,34800.0,21.4451,21.4556,21.4346,21.4504,34800.0
2014-03-28 13:00:00,40.95,40.97,40.94,40.96,17100.0,21.4556,21.4661,21.4504,21.4608,17100.0
2014-03-28 13:05:00,40.95,40.97,40.93,40.97,13300.0,21.4556,21.4661,21.4451,21.4661,13300.0
2014-03-28 13:10:00,40.96,40.96,40.92,40.94,14100.0,21.4608,21.4608,21.4399,21.4504,14100.0
2014-03-28 13:15:00,40.93,40.94,40.9,40.91,19500.0,21.4451,21.4504,21.4294,21.4346,19500.0
2014-03-28 13:20:00,40.91,40.91,40.79,40.8,156500.0,21.4346,21.4346,21.3718,21.377,156500.0
2014-03-28 13:25:00,40.8,40.86,40.79,40.86,64000.0,21.377,21.4084,21.3718,21.4084,64000.0
2014-03-28 13:30:00,40.86,40.87,40.85,40.87,7200.0,21.4084,21.4137,21.4032,21.4137,7200.0
2014-03-28 13:35:00,40.87,40.9,40.87,40.89,11600.0,21.4137,21.4294,21.4137,21.4242,11600.0
2014-03-28 13:40:00,40.89,40.93,40.89,40.93,10200.0,21.4242,21.4451,21.4242,21.4451,10200.0
2014-03-28 13:45:00,40.93,40.94,40.91,40.92,10100.0,21.4451,21.4504,21.4346,21.4399,10100.0
2014-03-28 13:50:00,40.91,40.97,40.91,40.96,10500.0,21.4346,21.4661,21.4346,21.4608,10500.0
2014-03-28 13:55:00,40.96,40.96,40.94,40.96,15900.0,21.4608,21.4608,21.4504,21.4608,15900.0
2014-03-28 14:00:00,40.96,40.96,40.9,40.93,18200.0,21.4608,21.4608,21.4294,21.4451,18200.0
2014-03-28 14:05:00,40.93,40.94,40.88,40.9,25100.0,21.4451,21.4504,21.4189,21.4294,25100.0
2014-03-28 14:10:00,40.9,40.91,40.88,40.9,16900.0,21.4294,21.4346,21.4189,21.4294,16900.0
2014-03-28 14:15:00,40.9,40.91,40.84,40.86,20800.0,21.4294,21.4346,21.398,21.4084,20800.0
2014-03-28 14:20:00,40.85,40.87,40.84,40.86,6100.0,21.4032,21.4137,21.398,21.4084,6100.0
2014-03-28 14:25:00,40.87,40.89,40.83,40.86,21700.0,21.4137,21.4242,21.3927,21.4084,21700.0
2014-03-28 14:30:00,40.86,40.86,40.83,40.85,6800.0,21.4084,21.4084,21.3927,21.4032,6800.0
2014-03-28 14:35:00,40.84,40.85,40.81,40.85,50600.0,21.398,21.4032,21.3822,21.4032,50600.0
2014-03-28 14:40:00,40.85,40.87,40.83,40.84,25300.0,21.4032,21.4137,21.3927,21.398,25300.0
2014-03-28 14:45:00,40.83,40.87,40.83,40.85,34100.0,21.3927,21.4137,21.3927,21.4032,34100.0
2014-03-28 14:50:00,40.85,40.91,40.84,40.91,49800.0,21.4032,21.4346,21.398,21.4346,49800.0
2014-03-28 14:55:00,40.91,40.94,40.9,40.91,43700.0,21.4346,21.4504,21.4294,21.4346,43700.0
2014-03-28 15:00:00,40.91,40.94,40.89,40.94,15600.0,21.4346,21.4504,21.4242,21.4504,15600.0
2014-03-28 15:05:00,40.94,40.94,40.9,40.91,30100.0,21.4504,21.4504,21.4294,21.4346,30100.0
2014-03-28 15:10:00,40.91,40.91,40.9,40.91,21500.0,21.4346,21.4346,21.4294,21.4346,21500.0
2014-03-28 15:15:00,40.91,40.94,40.88,40.93,33400.0,21.4346,21.4504,21.4189,21.4451,33400.0
2014-03-28 15:20:00,40.94,40.94,40.89,40.9,19000.0,21.4504,21.4504,21.4242,21.4294,19000.0
2014-03-28 15:25:00,40.89,40.91,40.88,40.9,26300.0,21.4242,21.4346,21.4189,21.4294,26300.0
2014-03-28 15:30:00,40.9,40.91,40.89,40.9,34600.0,21.4294,21.4346,21.4242,21.4294,34600.0
2014-03-28 15:35:00,40.9,40.91,40.89,40.9,29300.0,21.4294,21.4346,21.4242,21.4294,29300.0
2014-03-28 15:40:00,40.9,40.91,40.89,40.91,24400.0,21.4294,21.4346,21.4242,21.4346,24400.0
2014-03-28 15:45:00,40.91,40.92,40.86,40.89,68000.0,21.4346,21.4399,21.4084,21.4242,68000.0
2014-03-28 15:50:00,40.89,40.89,40.86,40.87,50200.0,21.4242,21.4242,21.4084,21.4137,50200.0
2014-03-28 15:55:00,40.87,40.96,40.87,40.93,321200.0,21.4137,21.4608,21.4137,21.4451,321200.0
2014-03-31 09:30:00,41.07,41.13,40.78,40.78,135600.0,21.5185,21.5499,21.3665,21.3665,135600.0
2014-03-31 09:35:00,40.81,40.89,40.76,40.89,52600.0,21.3822,21.4242,21.356,21.4242,52600.0
2014-03-31 09:40:00,40.89,40.89,40.8,40.85,24900.0,21.4242,21.4242,21.377,21.4032,24900.0
2014-03-31 09:45:00,40.86,40.88,40.77,40.87,40000.0,21.4084,21.4189,21.3613,21.4137,40000.0
2014-03-31 09:50:00,40.86,40.99,40.86,40.96,27100.0,21.4084,21.4765,21.4084,21.4608,27100.0
2014-03-31 09:55:00,40.95,41.02,40.92,40.99,43100.0,21.4556,21.4923,21.4399,21.4765,43100.0
2014-03-31 10:00:00,41.0,41.04,40.97,40.97,28900.0,21.4818,21.5027,21.4661,21.4661,28900.0
2014-03-31 10:05:00,40.95,40.97,40.94,40.94,23900.0,21.4556,21.4661,21.4504,21.4504,23900.0
2014-03-31 10:10:00,40.95,40.95,40.89,40.91,39600.0,21.4556,21.4556,21.4242,21.4346,39600.0
2014-03-31 10:15:00,40.91,40.95,40.89,40.95,213800.0,21.4346,21.4556,21.4242,21.4556,213800.0
2014-03-31 10:20:00,40.95,40.98,40.94,40.94,34700.0,21.4556,21.4713,21.4504,21.4504,34700.0
2014-03-31 10:25:00,40.95,40.95,40.87,40.89,29900.0,21.4556,21.4556,21.4137,21.4242,29900.0
2014-03-31 10:30:00,40.9,40.9,40.81,40.81,29200.0,21.4294,21.4294,21.3822,21.3822,29200.0
2014-03-31 10:35:00,40.8,40.8,40.73,40.78,33500.0,21.377,21.377,21.3403,21.3665,33500.0
2014-03-31 10:40:00,40.78,40.84,40.78,40.8,52300.0,21.3665,21.398,21.3665,21.377,52300.0
2014-03-31 10:45:00,40.81,40.81,40.74,40.75,30900.0,21.3822,21.3822,21.3456,21.3508,30900.0
2014-03-31 10:50:00,40.75,40.77,40.74,40.75,42100.0,21.3508,21.3613,21.3456,21.3508,42100.0
2014-03-31 10:55:00,40.76,40.76,40.68,40.73,70900.0,21.356,21.356,21.3141,21.3403,70900.0
2014-03-31 11:00:00,40.74,40.77,40.74,40.77,26500.0,21.3456,21.3613,21.3456,21.3613,26500.0
2014-03-31 11:05:00,40.78,40.78,40.73,40.75,30300.0,21.3665,21.3665,21.3403,21.3508,30300.0
2014-03-31 11:10:00,40.75,40.75,40.61,40.61,52900.0,21.3508,21.3508,21.2774,21.2774,52900.0
2014-03-31 11:15:00,40.62,40.65,40.58,40.63,46300.0,21.2827,21.2984,21.2617,21.2879,46300.0
2014-03-31 11:20:00,40.63,40.64,40.57,40.57,35300.0,21.2879,21.2932,21.2565,21.2565,35300.0
2014-03-31 11:25:00,40.57,40.59,40.5,40.55,67500.0,21.2565,21.267,21.2198,21.246,67500.0
2014-03-31 11:30:00,40.54,40.58,40.54,40.54,41500.0,21.2408,21.2617,21.2408,21.2408,41500.0
2014-03-31 11:35:00,40.55,40.56,40.54,40.56,25900.0,21.246,21.2513,21.2408,21.2513,25900.0
2014-03-31 11:40:00,40.55,40.61,40.55,40.6,30500.0,21.246,21.2774,21.246,21.2722,30500.0
2014-03-31 11:45:00,40.6,40.66,40.6,40.65,28100.0,21.2722,21.3036,21.2722,21.2984,28100.0
2014-03-31 11:50:00,40.65,40.68,40.61,40.62,230000.0,21.2984,21.3141,21.2774,21.2827,230000.0
2014-03-31 11:55:00,40.61,40.62,40.36,40.38,238600.0,21.2774,21.2827,21.1465,21.1569,238600.0
2014-03-31 12:00:00,40.38,40.41,40.24,40.28,367600.0,21.1569,21.1727,21.0836,21.1045,367600.0
2014-03-31 12:05:00,40.28,40.29,40.2,40.23,110900.0,21.1045,21.1098,21.0626,21.0783,110900.0
2014-03-31 12:10:00,40.23,40.46,40.21,40.46,207800.0,21.0783,21.1989,21.0679,21.1989,207800.0
2014-03-31 12:15:00,40.46,40.65,40.42,40.6,216600.0,21.1989,21.2984,21.1779,21.2722,216600.0
2014-03-31 12:20:00,40.61,40.61,40.54,40.6,51300.0,21.2774,21.2774,21.2408,21.2722,51300.0
2014-03-31 12:25:00,40.6,40.61,40.49,40.55,129800.0,21.2722,21.2774,21.2146,21.246,129800.0
2014-03-31 12:30:00,40.56,40.63,40.53,40.58,81400.0,21.2513,21.2879,21.2355,21.2617,81400.0
2014-03-31 12:35:00,40.57,40.61,40.51,40.51,45500.0,21.2565,21.2774,21.2251,21.2251,45500.0
2014-03-31 12:40:00,40.52,40.55,40.51,40.54,63300.0,21.2303,21.246,21.2251,21.2408,63300.0
2014-03-31 12:45:00,40.55,40.6,40.55,40.59,56300.0,21.246,21.2722,21.246,21.267,56300.0
2014-03-31 12:50:00,40.6,40.6,40.49,40.5,45200.0,21.2722,21.2722,21.2146,21.2198,45200.0
2014-03-31 12:55:00,40.51,40.51,40.48,40.5,39900.0,21.2251,21.2251,21.2093,21.2198,39900.0
2014-03-31 13:00:00,40.5,40.52,40.49,40.49,13500.0,21.2198,21.2303,21.2146,21.2146,13500.0
2014-03-31 13:05:00,40.49,40.52,40.48,40.51,47000.0,21.2146,21.2303,21.2093,21.2251,47000.0
2014-03-31 13:10:00,40.52,40.52,40.5,40.51,28900.0,21.2303,21.2303,21.2198,21.2251,28900.0
2014-03-31 13:15:00,40.52,40.52,40.48,40.49,32700.0,21.2303,21.2303,21.2093,21.2146,32700.0
2014-03-31 13:20:00,40.5,40.5,40.43,40.44,49000.0,21.2198,21.2198,21.1831,21.1884,49000.0
2014-03-31 13:25:00,40.46,40.49,40.4,40.47,101100.0,21.1989,21.2146,21.1674,21.2041,101100.0
2014-03-31 13:30:00,40.48,40.5,40.46,40.47,22500.0,21.2093,21.2198,21.1989,21.2041,22500.0
2014-03-31 13:35:00,40.47,40.47,40.41,40.42,26600.0,21.2041,21.2041,21.1727,21.1779,26600.0
2014-03-31 13:40:00,40.41,40.41,40.37,40.37,30600.0,21.1727,21.1727,21.1517,21.1517,30600.0
2014-03-31 13:45:00,40.38,40.39,40.35,40.35,43300.0,21.1569,21.1622,21.1412,21.1412,43300.0
2014-03-31 13:50:00,40.35,40.38,40.31,40.38,55300.0,21.1412,21.1569,21.1203,21.1569,55300.0
2014-03-31 13:55:00,40.38,40.41,40.37,40.4,49000.0,21.1569,21.1727,21.1517,21.1674,49000.0
2014-03-31 14:00:00,40.39,40.4,40.37,40.37,50400.0,21.1622,21.1674,21.1517,21.1517,50400.0
2014-03-31 14:05:00,40.37,40.37,40.36,40.37,19900.0,21.1517,21.1517,21.1465,21.1517,19900.0
2014-03-31 14:10:00,40.36,40.4,40.35,40.37,83800.0,21.1465,21.1674,21.1412,21.1517,83800.0
2014-03-31 14:15:00,40.37,40.43,40.37,40.41,54400.0,21.1517,21.1831,21.1517,21.1727,54400.0
2014-03-31 14:20:00,40.41,40.42,40.41,40.42,15800.0,21.1727,21.1779,21.1727,21.1779,15800.0
2014-03-31 14:25:00,40.42,40.45,40.42,40.45,38600.0,21.1779,21.1936,21.1779,21.1936,38600.0
2014-03-31 14:30:00,40.44,40.45,40.42,40.42,52300.0,21.1884,21.1936,21.1779,21.1779,52300.0
2014-03-31 14:35:00,40.41,40.45,40.4,40.45,99900.0,21.1727,21.1936,21.1674,21.1936,99900.0
2014-03-31 14:40:00,40.45,40.45,40.43,40.44,29900.0,21.1936,21.1936,21.1831,21.1884,29900.0
2014-03-31 14:45:00,40.43,40.43,40.42,40.43,20800.0,21.1831,21.1831,21.1779,21.1831,20800.0
2014-03-31 14:50:00,40.42,40.43,40.42,40.42,21700.0,21.1779,21.1831,21.1779,21.1779,21700.0
2014-03-31 14:55:00,40.43,40.48,40.43,40.47,47900.0,21.1831,21.2093,21.1831,21.2041,47900.0
2014-03-31 15:00:00,40.47,40.48,40.43,40.43,40200.0,21.2041,21.2093,21.1831,21.1831,40200.0
2014-03-31 15:05:00,40.43,40.48,40.43,40.45,40600.0,21.1831,21.2093,21.1831,21.1936,40600.0
2014-03-31 15:10:00,40.45,40.46,40.44,40.44,27800.0,21.1936,21.1989,21.1884,21.1884,27800.0
2014-03-31 15:15:00,40.43,40.46,40.43,40.44,29600.0,21.1831,21.1989,21.1831,21.1884,29600.0
2014-03-31 15:20:00,40.44,40.47,40.43,40.47,63800.0,21.1884,21.2041,21.1831,21.2041,63800.0
2014-03-31 15:25:00,40.47,40.49,40.46,40.47,71300.0,21.2041,21.2146,21.1989,21.2041,71300.0
2014-03-31 15:30:00,40.47,40.5,40.46,40.5,70100.0,21.2041,21.2198,21.1989,21.2198,70100.0
2014-03-31 15:35:00,40.49,40.57,40.49,40.56,87300.0,21.2146,21.2565,21.2146,21.2513,87300.0
2014-03-31 15:40:00,40.56,40.59,40.55,40.56,86500.0,21.2513,21.267,21.246,21.2513,86500.0
2014-03-31 15:45:00,40.56,40.58,40.52,40.54,171800.0,21.2513,21.2617,21.2303,21.2408,171800.0
2014-03-31 15:50:00,40.54,40.58,40.52,40.56,168200.0,21.2408,21.2617,21.2303,21.2513,168200.0
2014-03-31 15:55:00,40.56,40.6,40.55,40.59,334800.0,21.2513,21.2722,21.246,21.267,334800.0
2014-04-01 09:30:00,39.97,40.73,39.96,40.66,121600.0,20.9421,21.3403,20.9369,21.3036,121600.0
2014-04-01 09:35:00,40.67,40.84,40.65,40.8,56000.0,21.3089,21.398,21.2984,21.377,56000.0
2014-04-01 09:40:00,40.78,40.83,40.7,40.76,30000.0,21.3665,21.3927,21.3246,21.356,30000.0
2014-04-01 09:45:00,40.77,40.88,40.77,40.88,38600.0,21.3613,21.4189,21.3613,21.4189,38600.0
2014-04-01 09:50:00,40.87,40.94,40.83,40.91,28200.0,21.4137,21.4504,21.3927,21.4346,28200.0
2014-04-01 09:55:00,40.92,40.92,40.85,40.87,23400.0,21.4399,21.4399,21.4032,21.4137,23400.0
2014-04-01 10:00:00,40.87,40.94,40.84,40.9,59100.0,21.4137,21.4504,21.398,21.4294,59100.0
2014-04-01 10:05:00,40.89,40.94,40.88,40.92,32600.0,21.4242,21.4504,21.4189,21.4399,32600.0
2014-04-01 10:10:00,40.92,40.93,40.88,40.88,25000.0,21.4399,21.4451,21.4189,21.4189,25000.0
2014-04-01 10:15:00,40.88,40.95,40.88,40.92,21900.0,21.4189,21.4556,21.4189,21.4399,21900.0
2014-04-01 10:20:00,40.91,40.95,40.86,40.87,25300.0,21.4346,21.4556,21.4084,21.4137,25300.0
2014-04-01 10:25:00,40.88,40.91,40.87,40.87,20100.0,21.4189,21.4346,21.4137,21.4137,20100.0
2014-04-01 10:30:00,40.88,40.91,40.83,40.86,177800.0,21.4189,21.4346,21.3927,21.4084,177800.0
2014-04-01 10:35:00,40.85,40.86,40.78,40.8,27500.0,21.4032,21.4084,21.3665,21.377,27500.0
2014-04-01 10:40:00,40.8,40.85,40.8,40.84,19100.0,21.377,21.4032,21.377,21.398,19100.0
2014-04-01 10:45:00,40.84,40.85,40.74,40.75,36000.0,21.398,21.4032,21.3456,21.3508,36000.0
2014-04-01 10:50:00,40.74,40.74,40.7,40.72,23200.0,21.3456,21.3456,21.3246,21.3351,23200.0
2014-04-01 10:55:00,40.73,40.73,40.6,40.6,48300.0,21.3403,21.3403,21.2722,21.2722,48300.0
2014-04-01 11:00:00,40.6,40.62,40.57,40.6,69900.0,21.2722,21.2827,21.2565,21.2722,69900.0
2014-04-01 11:05:00,40.61,40.68,40.61,40.67,24000.0,21.2774,21.3141,21.2774,21.3089,24000.0
2014-04-01 11:10:00,40.67,40.67,40.61,40.63,16500.0,21.3089,21.3089,21.2774,21.2879,16500.0
2014-04-01 11:15:00,40.63,40.64,40.57,40.58,33500.0,21.2879,21.2932,21.2565,21.2617,33500.0
2014-04-01 11:20:00,40.57,40.58,40.52,40.52,31500.0,21.2565,21.2617,21.2303,21.2303,31500.0
2014-04-01 11:25:00,40.52,40.53,40.48,40.53,59200.0,21.2303,21.2355,21.2093,21.2355,59200.0
2014-04-01 11:30:00,40.53,40.6,40.52,40.59,29900.0,21.2355,21.2722,21.2303,21.267,29900.0
2014-04-01 11:35:00,40.58,40.66,40.58,40.64,28400.0,21.2617,21.3036,21.2617,21.2932,28400.0
2014-04-01 11:40:00,40.64,40.65,40.61,40.63,12000.0,21.2932,21.2984,21.2774,21.2879,12000.0
2014-04-01 11:45:00,40.62,40.63,40.6,40.6,17100.0,21.2827,21.2879,21.2722,21.2722,17100.0
2014-04-01 11:50:00,40.59,40.64,40.59,40.64,13400.0,21.267,21.2932,21.267,21.2932,13400.0
2014-04-01 11:55:00,40.64,40.64,40.61,40.61,8800.0,21.2932,21.2932,21.2774,21.2774,8800.0
2014-04-01 12:00:00,40.61,40.62,40.58,40.61,23700.0,21.2774,21.2827,21.2617,21.2774,23700.0
2014-04-01 12:05:00,40.61,40.65,40.59,40.65,15200.0,21.2774,21.2984,21.267,21.2984,15200.0
2014-04-01 12:10:00,40.64,40.64,40.61,40.62,12000.0,21.2932,21.2932,21.2774,21.2827,12000.0
2014-04-01 12:15:00,40.62,40.68,40.61,40.67,21000.0,21.2827,21.3141,21.2774,21.3089,21000.0
2014-04-01 12:20:00,40.68,40.71,40.65,40.71,14400.0,21.3141,21.3298,21.2984,21.3298,14400.0
2014-04-01 12:25:00,40.7,40.73,40.7,40.73,12800.0,21.3246,21.3403,21.3246,21.3403,12800.0
2014-04-01 12:30:00,40.73,40.74,40.67,40.67,22600.0,21.3403,21.3456,21.3089,21.3089,22600.0
2014-04-01 12:35:00,40.67,40.69,40.67,40.69,12800.0,21.3089,21.3194,21.3089,21.3194,12800.0
2014-04-01 12:40:00,40.69,40.72,40.68,40.72,9100.0,21.3194,21.3351,21.3141,21.3351,9100.0
2014-04-01 12:45:00,40.71,40.72,40.68,40.68,27200.0,21.3298,21.3351,21.3141,21.3141,27200.0
2014-04-01 12:50:00,40.69,40.73,40.64,40.64,35700.0,21.3194,21.3403,21.2932,21.2932,35700.0
2014-04-01 12:55:00,40.64,40.67,40.64,40.64,15800.0,21.2932,21.3089,21.2932,21.2932,15800.0
2014-04-01 13:00:00,40.65,40.67,40.62,40.65,19700.0,21.2984,21.3089,21.2827,21.2984,19700.0
2014-04-01 13:05:00,40.64,40.67,40.64,40.66,14000.0,21.2932,21.3089,21.2932,21.3036,14000.0
2014-04-01 13:10:00,40.65,40.67,40.64,40.64,26000.0,21.2984,21.3089,21.2932,21.2932,26000.0
2014-04-01 13:15:00,40.64,40.65,40.63,40.64,13800.0,21.2932,21.2984,21.2879,21.2932,13800.0
2014-04-01 13:20:00,40.64,40.65,40.62,40.62,12900.0,21.2932,21.2984,21.2827,21.2827,12900.0
2014-04-01 13:25:00,40.63,40.64,40.62,40.62,10100.0,21.2879,21.2932,21.2827,21.2827,10100.0
2014-04-01 13:30:00,40.63,40.63,40.62,40.63,10700.0,21.2879,21.2879,21.2827,21.2879,10700.0
2014-04-01 13:35:00,40.62,40.64,40.6,40.63,34900.0,21.2827,21.2932,21.2722,21.2879,34900.0
2014-04-01 13:40:00,40.63,40.64,40.61,40.62,14000.0,21.2879,21.2932,21.2774,21.2827,14000.0
2014-04-01 13:45:00,40.62,40.63,40.59,40.59,15200.0,21.2827,21.2879,21.267,21.267,15200.0
2014-04-01 13:50:00,40.59,40.61,40.59,40.61,14500.0,21.267,21.2774,21.267,21.2774,14500.0
2014-04-01 13:55:00,40.6,40.61,40.59,40.59,14200.0,21.2722,21.2774,21.267,21.267,14200.0
2014-04-01 14:00:00,40.59,40.6,40.53,40.56,52300.0,21.267,21.2722,21.2355,21.2513,52300.0
2014-04-01 14:05:00,40.55,40.58,40.55,40.58,12000.0,21.246,21.2617,21.246,21.2617,12000.0
2014-04-01 14:10:00,40.57,40.6,40.57,40.6,21800.0,21.2565,21.2722,21.2565,21.2722,21800.0
2014-04-01 14:15:00,40.6,40.64,40.59,40.64,18200.0,21.2722,21.2932,21.267,21.2932,18200.0
2014-04-01 14:20:00,40.64,40.67,40.64,40.67,13100.0,21.2932,21.3089,21.2932,21.3089,13100.0
2014-04-01 14:25:00,40.67,40.69,40.61,40.68,27300.0,21.3089,21.3194,21.2774,21.3141,27300.0
2014-04-01 14:30:00,40.68,40.81,40.58,40.81,3567900.0,21.3141,21.3822,21.2617,21.3822,3567900.0
2014-04-01 14:35:00,40.8,40.86,40.79,40.86,37800.0,21.377,21.4084,21.3718,21.4084,37800.0
2014-04-01 14:40:00,40.85,40.89,40.85,40.88,17200.0,21.4032,21.4242,21.4032,21.4189,17200.0
2014-04-01 14:45:00,40.89,40.9,40.83,40.85,30600.0,21.4242,21.4294,21.3927,21.4032,30600.0
2014-04-01 14:50:00,40.84,40.88,40.83,40.85,18600.0,21.398,21.4189,21.3927,21.4032,18600.0
2014-04-01 14:55:00,40.85,40.9,40.84,40.89,31200.0,21.4032,21.4294,21.398,21.4242,31200.0
2014-04-01 15:00:00,40.89,40.89,40.82,40.87,19800.0,21.4242,21.4242,21.3875,21.4137,19800.0
2014-04-01 15:05:00,40.87,40.88,40.84,40.88,28300.0,21.4137,21.4189,21.398,21.4189,28300.0
2014-04-01 15:10:00,40.88,40.89,40.84,40.84,47100.0,21.4189,21.4242,21.398,21.398,47100.0
2014-04-01 15:15:00,40.84,40.86,40.82,40.84,62200.0,21.398,21.4084,21.3875,21.398,62200.0
2014-04-01 15:20:00,40.85,40.86,40.83,40.85,26300.0,21.4032,21.4084,21.3927,21.4032,26300.0
2014-04-01 15:25:00,40.84,40.92,40.84,40.91,43800.0,21.398,21.4399,21.398,21.4346,43800.0
2014-04-01 15:30:00,40.91,40.92,40.87,40.9,43800.0,21.4346,21.4399,21.4137,21.4294,43800.0
2014-04-01 15:35:00,40.9,40.96,40.89,40.96,50800.0,21.4294,21.4608,21.4242,21.4608,50800.0
2014-04-01 15:40:00,40.96,40.98,40.95,40.97,60200.0,21.4608,21.4713,21.4556,21.4661,60200.0
2014-04-01 15:45:00,40.97,41.01,40.97,41.0,95400.0,21.4661,21.487,21.4661,21.4818,95400.0
2014-04-01 15:50:00,41.01,41.03,40.99,41.02,90900.0,21.487,21.4975,21.4765,21.4923,90900.0
2014-04-01 15:55:00,41.02,41.03,41.0,41.02,216700.0,21.4923,21.4975,21.4818,21.4923,216700.0
2014-04-02 09:30:00,41.1,41.13,40.96,41.04,75700.0,21.5342,21.5499,21.4608,21.5027,75700.0
2014-04-02 09:35:00,41.04,41.04,40.94,40.99,42300.0,21.5027,21.5027,21.4504,21.4765,42300.0
2014-04-02 09:40:00,40.98,40.98,40.87,40.9,38100.0,21.4713,21.4713,21.4137,21.4294,38100.0
2014-04-02 09:45:00,40.91,40.91,40.84,40.89,63800.0,21.4346,21.4346,21.398,21.4242,63800.0
2014-04-02 09:50:00,40.89,40.9,40.76,40.78,57100.0,21.4242,21.4294,21.356,21.3665,57100.0
2014-04-02 09:55:00,40.78,40.78,40.7,40.71,24300.0,21.3665,21.3665,21.3246,21.3298,24300.0
2014-04-02 10:00:00,40.71,40.79,40.68,40.76,36800.0,21.3298,21.3718,21.3141,21.356,36800.0
2014-04-02 10:05:00,40.78,40.78,40.74,40.77,28800.0,21.3665,21.3665,21.3456,21.3613,28800.0
2014-04-02 10:10:00,40.77,40.81,40.75,40.8,32600.0,21.3613,21.3822,21.3508,21.377,32600.0
2014-04-02 10:15:00,40.8,40.89,40.8,40.89,25700.0,21.377,21.4242,21.377,21.4242,25700.0
2014-04-02 10:20:00,40.88,40.88,40.84,40.87,30900.0,21.4189,21.4189,21.398,21.4137,30900.0
2014-04-02 10:25:00,40.87,40.91,40.87,40.9,27600.0,21.4137,21.4346,21.4137,21.4294,27600.0
2014-04-02 10:30:00,40.91,41.0,40.91,40.95,15900.0,21.4346,21.4818,21.4346,21.4556,15900.0
2014-04-02 10:35:00,40.95,40.96,40.87,40.92,14800.0,21.4556,21.4608,21.4137,21.4399,14800.0
2014-04-02 10:40:00,40.93,40.98,40.93,40.97,15000.0,21.4451,21.4713,21.4451,21.4661,15000.0
2014-04-02 10:45:00,40.96,40.98,40.94,40.94,9200.0,21.4608,21.4713,21.4504,21.4504,9200.0
2014-04-02 10:50:00,40.94,40.96,40.92,40.95,28000.0,21.4504,21.4608,21.4399,21.4556,28000.0
2014-04-02 10:55:00,40.94,40.96,40.93,40.93,30400.0,21.4504,21.4608,21.4451,21.4451,30400.0
2014-04-02 11:00:00,40.93,40.94,40.91,40.93,27700.0,21.4451,21.4504,21.4346,21.4451,27700.0
2014-04-02 11:05:00,40.93,41.0,40.93,41.0,18000.0,21.4451,21.4818,21.4451,21.4818,18000.0
2014-04-02 11:10:00,40.99,41.0,40.92,40.94,75900.0,21.4765,21.4818,21.4399,21.4504,75900.0
2014-04-02 11:15:00,40.94,40.97,40.93,40.97,13900.0,21.4504,21.4661,21.4451,21.4661,13900.0
2014-04-02 11:20:00,40.96,40.99,40.96,40.97,12300.0,21.4608,21.4765,21.4608,21.4661,12300.0
2014-04-02 11:25:00,40.98,40.98,40.94,40.95,21400.0,21.4713,21.4713,21.4504,21.4556,21400.0
2014-04-02 11:30:00,40.95,40.97,40.95,40.96,13700.0,21.4556,21.4661,21.4556,21.4608,13700.0
2014-04-02 11:35:00,40.95,40.96,40.89,40.89,32500.0,21.4556,21.4608,21.4242,21.4242,32500.0
2014-04-02 11:40:00,40.9,40.9,40.85,40.89,33400.0,21.4294,21.4294,21.4032,21.4242,33400.0
2014-04-02 11:45:00,40.89,40.89,40.84,40.87,33500.0,21.4242,21.4242,21.398,21.4137,33500.0
2014-04-02 11:50:00,40.87,40.88,40.87,40.88,26300.0,21.4137,21.4189,21.4137,21.4189,26300.0
2014-04-02 11:55:00,40.88,40.88,40.8,40.8,70100.0,21.4189,21.4189,21.377,21.377,70100.0
2014-04-02 12:00:00,40.8,40.84,40.8,40.84,24300.0,21.377,21.398,21.377,21.398,24300.0
2014-04-02 12:05:00,40.84,40.86,40.81,40.81,43400.0,21.398,21.4084,21.3822,21.3822,43400.0
2014-04-02 12:10:00,40.82,40.84,40.82,40.82,21800.0,21.3875,21.398,21.3875,21.3875,21800.0
2014-04-02 12:15:00,40.83,40.85,40.83,40.84,19600.0,21.3927,21.4032,21.3927,21.398,19600.0
2014-04-02 12:20:00,40.84,40.85,40.8,40.83,33800.0,21.398,21.4032,21.377,21.3927,33800.0
2014-04-02 12:25:00,40.83,40.85,40.81,40.84,19100.0,21.3927,21.4032,21.3822,21.398,19100.0
2014-04-02 12:30:00,40.83,40.87,40.82,40.86,22400.0,21.3927,21.4137,21.3875,21.4084,22400.0
2014-04-02 12:35:00,40.86,40.86,40.8,40.85,31000.0,21.4084,21.4084,21.377,21.4032,31000.0
2014-04-02 12:40:00,40.85,40.85,40.79,40.8,33300.0,21.4032,21.4032,21.3718,21.377,33300.0
2014-04-02 12:45:00,40.8,40.8,40.76,40.77,20500.0,21.377,21.377,21.356,21.3613,20500.0
2014-04-02 12:50:00,40.77,40.77,40.71,40.71,38300.0,21.3613,21.3613,21.3298,21.3298,38300.0
2014-04-02 12:55:00,40.72,40.75,40.69,40.75,59700.0,21.3351,21.3508,21.3194,21.3508,59700.0
2014-04-02 13:00:00,40.76,40.77,40.73,40.76,27900.0,21.356,21.3613,21.3403,21.356,27900.0
2014-04-02 13:05:00,40.76,40.78,40.75,40.75,21700.0,21.356,21.3665,21.3508,21.3508,21700.0
2014-04-02 13:10:00,40.75,40.75,40.7,40.71,34600.0,21.3508,21.3508,21.3246,21.3298,34600.0
2014-04-02 13:15:00,40.71,40.71,40.67,40.67,23000.0,21.3298,21.3298,21.3089,21.3089,23000.0
2014-04-02 13:20:00,40.67,40.68,40.6,40.6,76700.0,21.3089,21.3141,21.2722,21.2722,76700.0
2014-04-02 13:25:00,40.6,40.64,40.6,40.63,44500.0,21.2722,21.2932,21.2722,21.2879,44500.0
2014-04-02 13:30:00,40.64,40.64,40.6,40.6,29600.0,21.2932,21.2932,21.2722,21.2722,29600.0
2014-04-02 13:35:00,40.6,40.61,40.49,40.49,104800.0,21.2722,21.2774,21.2146,21.2146,104800.0
2014-04-02 13:40:00,40.5,40.6,40.48,40.6,97000.0,21.2198,21.2722,21.2093,21.2722,97000.0
2014-04-02 13:45:00,40.59,40.6,40.55,40.55,37900.0,21.267,21.2722,21.246,21.246,37900.0
2014-04-02 13:50:00,40.55,40.58,40.55,40.56,18500.0,21.246,21.2617,21.246,21.2513,18500.0
2014-04-02 13:55:00,40.57,40.59,40.54,40.59,37500.0,21.2565,21.267,21.2408,21.267,37500.0
2014-04-02 14:00:00,40.59,40.6,40.59,40.59,20600.0,21.267,21.2722,21.267,21.267,20600.0
2014-04-02 14:05:00,40.59,40.61,40.55,40.56,37400.0,21.267,21.2774,21.246,21.2513,37400.0
2014-04-02 14:10:00,40.55,40.61,40.55,40.59,41400.0,21.246,21.2774,21.246,21.267,41400.0
2014-04-02 14:15:00,40.59,40.62,40.59,40.62,22300.0,21.267,21.2827,21.267,21.2827,22300.0
2014-04-02 14:20:00,40.62,40.63,40.61,40.62,25700.0,21.2827,21.2879,21.2774,21.2827,25700.0
2014-04-02 14:25:00,40.61,40.62,40.59,40.59,18000.0,21.2774,21.2827,21.267,21.267,18000.0
2014-04-02 14:30:00,40.59,40.6,40.59,40.6,17100.0,21.267,21.2722,21.267,21.2722,17100.0
2014-04-02 14:35:00,40.59,40.6,40.59,40.6,25700.0,21.267,21.2722,21.267,21.2722,25700.0
2014-04-02 14:40:00,40.6,40.6,40.57,40.58,42800.0,21.2722,21.2722,21.2565,21.2617,42800.0
2014-04-02 14:45:00,40.57,40.58,40.54,40.56,45400.0,21.2565,21.2617,21.2408,21.2513,45400.0
2014-04-02 14:50:00,40.55,40.57,40.55,40.57,30800.0,21.246,21.2565,21.246,21.2565,30800.0
2014-04-02 14:55:00,40.57,40.61,40.56,40.61,41000.0,21.2565,21.2774,21.2513,21.2774,41000.0
2014-04-02 15:00:00,40.61,40.62,40.6,40.62,40900.0,21.2774,21.2827,21.2722,21.2827,40900.0
2014-04-02 15:05:00,40.62,40.62,40.61,40.62,18800.0,21.2827,21.2827,21.2774,21.2827,18800.0
2014-04-02 15:10:00,40.62,40.64,40.61,40.63,36900.0,21.2827,21.2932,21.2774,21.2879,36900.0
2014-04-02 15:15:00,40.63,40.63,40.6,40.62,44600.0,21.2879,21.2879,21.2722,21.2827,44600.0
2014-04-02 15:20:00,40.61,40.61,40.58,40.6,49100.0,21.2774,21.2774,21.2617,21.2722,49100.0
2014-04-02 15:25:00,40.61,40.63,40.6,40.63,42300.0,21.2774,21.2879,21.2722,21.2879,42300.0
2014-04-02 15:30:00,40.63,40.65,40.62,40.65,77000.0,21.2879,21.2984,21.2827,21.2984,77000.0
2014-04-02 15:35:00,40.65,40.66,40.63,40.66,89500.0,21.2984,21.3036,21.2879,21.3036,89500.0
2014-04-02 15:40:00,40.66,40.66,40.65,40.66,83000.0,21.3036,21.3036,21.2984,21.3036,83000.0
2014-04-02 15:45:00,40.66,40.67,40.63,40.64,169400.0,21.3036,21.3089,21.2879,21.2932,169400.0
2014-04-02 15:50:00,40.64,40.64,40.63,40.64,176200.0,21.2932,21.2932,21.2879,21.2932,176200.0
2014-04-02 15:55:00,40.64,40.66,40.59,40.61,399100.0,21.2932,21.3036,21.267,21.2774,399100.0
2014-04-03 09:30:00,40.71,40.88,40.69,40.77,137000.0,21.3298,21.4189,21.3194,21.3613,137000.0
2014-04-03 09:35:00,40.76,40.79,40.69,40.7,14500.0,21.356,21.3718,21.3194,21.3246,14500.0
2014-04-03 09:40:00,40.71,40.82,40.7,40.81,23200.0,21.3298,21.3875,21.3246,21.3822,23200.0
2014-04-03 09:45:00,40.82,40.85,40.79,40.82,32600.0,21.3875,21.4032,21.3718,21.3875,32600.0
2014-04-03 09:50:00,40.83,40.83,40.72,40.82,20200.0,21.3927,21.3927,21.3351,21.3875,20200.0
2014-04-03 09:55:00,40.81,40.9,40.8,40.9,14400.0,21.3822,21.4294,21.377,21.4294,14400.0
2014-04-03 10:00:00,40.93,40.93,40.84,40.88,27200.0,21.4451,21.4451,21.398,21.4189,27200.0
2014-04-03 10:05:00,40.87,40.87,40.73,40.74,34100.0,21.4137,21.4137,21.3403,21.3456,34100.0
2014-04-03 10:10:00,40.73,40.74,40.68,40.7,37400.0,21.3403,21.3456,21.3141,21.3246,37400.0
2014-04-03 10:15:00,40.69,40.69,40.63,40.65,34500.0,21.3194,21.3194,21.2879,21.2984,34500.0
2014-04-03 10:20:00,40.65,40.66,40.61,40.63,30400.0,21.2984,21.3036,21.2774,21.2879,30400.0
2014-04-03 10:25:00,40.63,40.63,40.58,40.59,40400.0,21.2879,21.2879,21.2617,21.267,40400.0
2014-04-03 10:30:00,40.6,40.6,40.51,40.51,49800.0,21.2722,21.2722,21.2251,21.2251,49800.0
2014-04-03 10:35:00,40.52,40.52,40.43,40.44,46200.0,21.2303,21.2303,21.1831,21.1884,46200.0
2014-04-03 10:40:00,40.44,40.47,40.44,40.45,50600.0,21.1884,21.2041,21.1884,21.1936,50600.0
2014-04-03 10:45:00,40.46,40.48,40.45,40.48,23900.0,21.1989,21.2093,21.1936,21.2093,23900.0
2014-04-03 10:50:00,40.48,40.49,40.47,40.49,24800.0,21.2093,21.2146,21.2041,21.2146,24800.0
2014-04-03 10:55:00,40.48,40.57,40.48,40.57,95900.0,21.2093,21.2565,21.2093,21.2565,95900.0
2014-04-03 11:00:00,40.57,40.6,40.56,40.6,14300.0,21.2565,21.2722,21.2513,21.2722,14300.0
2014-04-03 11:05:00,40.6,40.62,40.58,40.59,48700.0,21.2722,21.2827,21.2617,21.267,48700.0
2014-04-03 11:10:00,40.59,40.64,40.59,40.64,52300.0,21.267,21.2932,21.267,21.2932,52300.0
2014-04-03 11:15:00,40.64,40.65,40.55,40.55,44100.0,21.2932,21.2984,21.246,21.246,44100.0
2014-04-03 11:20:00,40.55,40.55,40.51,40.53,44300.0,21.246,21.246,21.2251,21.2355,44300.0
2014-04-03 11:25:00,40.53,40.62,40.53,40.62,13100.0,21.2355,21.2827,21.2355,21.2827,13100.0
2014-04-03 11:30:00,40.62,40.63,40.55,40.55,30200.0,21.2827,21.2879,21.246,21.246,30200.0
2014-04-03 11:35:00,40.55,40.6,40.55,40.6,64300.0,21.246,21.2722,21.246,21.2722,64300.0
2014-04-03 11:40:00,40.6,40.65,40.59,40.63,55800.0,21.2722,21.2984,21.267,21.2879,55800.0
2014-04-03 11:45:00,40.62,40.64,40.61,40.61,32200.0,21.2827,21.2932,21.2774,21.2774,32200.0
2014-04-03 11:50:00,40.62,40.63,40.57,40.57,34900.0,21.2827,21.2879,21.2565,21.2565,34900.0
2014-04-03 11:55:00,40.57,40.61,40.57,40.57,18800.0,21.2565,21.2774,21.2565,21.2565,18800.0
2014-04-03 12:00:00,40.58,40.61,40.57,40.61,58400.0,21.2617,21.2774,21.2565,21.2774,58400.0
2014-04-03 12:05:00,40.62,40.67,40.62,40.66,26200.0,21.2827,21.3089,21.2827,21.3036,26200.0
2014-04-03 12:10:00,40.66,40.68,40.65,40.67,5800.0,21.3036,21.3141,21.2984,21.3089,5800.0
2014-04-03 12:15:00,40.68,40.68,40.57,40.57,30800.0,21.3141,21.3141,21.2565,21.2565,30800.0
2014-04-03 12:20:00,40.58,40.6,40.57,40.58,9300.0,21.2617,21.2722,21.2565,21.2617,9300.0
2014-04-03 12:25:00,40.59,40.61,40.58,40.59,15000.0,21.267,21.2774,21.2617,21.267,15000.0
2014-04-03 12:30:00,40.6,40.6,40.54,40.55,14800.0,21.2722,21.2722,21.2408,21.246,14800.0
2014-04-03 12:35:00,40.55,40.55,40.51,40.52,18000.0,21.246,21.246,21.2251,21.2303,18000.0
2014-04-03 12:40:00,40.52,40.54,40.52,40.52,20900.0,21.2303,21.2408,21.2303,21.2303,20900.0
2014-04-03 12:45:00,40.52,40.53,40.48,40.48,24200.0,21.2303,21.2355,21.2093,21.2093,24200.0
2014-04-03 12:50:00,40.48,40.51,40.48,40.51,26500.0,21.2093,21.2251,21.2093,21.2251,26500.0
2014-04-03 12:55:00,40.51,40.53,40.5,40.5,20000.0,21.2251,21.2355,21.2198,21.2198,20000.0
2014-04-03 13:00:00,40.5,40.51,40.47,40.49,18100.0,21.2198,21.2251,21.2041,21.2146,18100.0
2014-04-03 13:05:00,40.48,40.5,40.48,40.5,10000.0,21.2093,21.2198,21.2093,21.2198,10000.0
2014-04-03 13:10:00,40.49,40.5,40.47,40.48,34400.0,21.2146,21.2198,21.2041,21.2093,34400.0
2014-04-03 13:15:00,40.49,40.49,40.45,40.46,22400.0,21.2146,21.2146,21.1936,21.1989,22400.0
2014-04-03 13:20:00,40.46,40.48,40.45,40.45,12200.0,21.1989,21.2093,21.1936,21.1936,12200.0
2014-04-03 13:25:00,40.46,40.57,40.46,40.54,57800.0,21.1989,21.2565,21.1989,21.2408,57800.0
2014-04-03 13:30:00,40.53,40.58,40.52,40.57,23400.0,21.2355,21.2617,21.2303,21.2565,23400.0
2014-04-03 13:35:00,40.57,40.57,40.54,40.56,25000.0,21.2565,21.2565,21.2408,21.2513,25000.0
2014-04-03 13:40:00,40.56,40.63,40.56,40.63,11900.0,21.2513,21.2879,21.2513,21.2879,11900.0
2014-04-03 13:45:00,40.63,40.65,40.61,40.61,19100.0,21.2879,21.2984,21.2774,21.2774,19100.0
2014-04-03 13:50:00,40.62,40.63,40.6,40.62,20500.0,21.2827,21.2879,21.2722,21.2827,20500.0
2014-04-03 13:55:00,40.61,40.61,40.57,40.58,27200.0,21.2774,21.2774,21.2565,21.2617,27200.0
2014-04-03 14:00:00,40.57,40.58,40.55,40.55,30800.0,21.2565,21.2617,21.246,21.246,30800.0
2014-04-03 14:05:00,40.55,40.6,40.55,40.57,33500.0,21.246,21.2722,21.246,21.2565,33500.0
2014-04-03 14:10:00,40.58,40.61,40.58,40.61,15300.0,21.2617,21.2774,21.2617,21.2774,15300.0
2014-04-03 14:15:00,40.61,40.61,40.59,40.59,21600.0,21.2774,21.2774,21.267,21.267,21600.0
2014-04-03 14:20:00,40.6,40.6,40.59,40.6,14600.0,21.2722,21.2722,21.267,21.2722,14600.0
2014-04-03 14:25:00,40.59,40.6,40.57,40.58,19400.0,21.267,21.2722,21.2565,21.2617,19400.0
2014-04-03 14:30:00,40.58,40.58,40.57,40.58,21700.0,21.2617,21.2617,21.2565,21.2617,21700.0
2014-04-03 14:35:00,40.58,40.58,40.51,40.51,43900.0,21.2617,21.2617,21.2251,21.2251,43900.0
2014-04-03 14:40:00,40.52,40.58,40.51,40.55,35800.0,21.2303,21.2617,21.2251,21.246,35800.0
2014-04-03 14:45:00,40.56,40.57,40.54,40.55,34000.0,21.2513,21.2565,21.2408,21.246,34000.0
2014-04-03 14:50:00,40.55,40.56,40.53,40.54,19000.0,21.246,21.2513,21.2355,21.2408,19000.0
2014-04-03 14:55:00,40.54,40.56,40.51,40.52,31300.0,21.2408,21.2513,21.2251,21.2303,31300.0
2014-04-03 15:00:00,40.53,40.56,40.53,40.54,20500.0,21.2355,21.2513,21.2355,21.2408,20500.0
2014-04-03 15:05:00,40.54,40.57,40.53,40.56,67800.0,21.2408,21.2565,21.2355,21.2513,67800.0
2014-04-03 15:10:00,40.57,40.58,40.55,40.56,34100.0,21.2565,21.2617,21.246,21.2513,34100.0
2014-04-03 15:15:00,40.56,40.59,40.55,40.59,16000.0,21.2513,21.267,21.246,21.267,16000.0
2014-04-03 15:20:00,40.59,40.59,40.57,40.58,31000.0,21.267,21.267,21.2565,21.2617,31000.0
2014-04-03 15:25:00,40.58,40.62,40.57,40.6,25500.0,21.2617,21.2827,21.2565,21.2722,25500.0
2014-04-03 15:30:00,40.61,40.63,40.61,40.63,38500.0,21.2774,21.2879,21.2774,21.2879,38500.0
2014-04-03 15:35:00,40.62,40.64,40.62,40.63,33900.0,21.2827,21.2932,21.2827,21.2879,33900.0
2014-04-03 15:40:00,40.63,40.65,40.62,40.63,34600.0,21.2879,21.2984,21.2827,21.2879,34600.0
2014-04-03 15:45:00,40.63,40.65,40.62,40.65,80300.0,21.2879,21.2984,21.2827,21.2984,80300.0
2014-04-03 15:50:00,40.65,40.65,40.62,40.64,94300.0,21.2984,21.2984,21.2827,21.2932,94300.0
2014-04-03 15:55:00,40.64,40.64,40.58,40.58,238200.0,21.2932,21.2932,21.2617,21.2617,238200.0
2014-04-04 09:30:00,40.83,40.83,40.7,40.79,52500.0,21.3927,21.3927,21.3246,21.3718,52500.0
2014-04-04 09:35:00,40.79,40.84,40.73,40.83,20300.0,21.3718,21.398,21.3403,21.3927,20300.0
2014-04-04 09:40:00,40.82,40.89,40.78,40.88,98100.0,21.3875,21.4242,21.3665,21.4189,98100.0
2014-04-04 09:45:00,40.87,40.92,40.84,40.89,59500.0,21.4137,21.4399,21.398,21.4242,59500.0
2014-04-04 09:50:00,40.89,41.01,40.89,41.0,70100.0,21.4242,21.487,21.4242,21.4818,70100.0
2014-04-04 09:55:00,40.99,41.05,40.94,41.04,48200.0,21.4765,21.508,21.4504,21.5027,48200.0
2014-04-04 10:00:00,41.02,41.08,41.02,41.04,31400.0,21.4923,21.5237,21.4923,21.5027,31400.0
2014-04-04 10:05:00,41.04,41.04,40.98,41.02,22600.0,21.5027,21.5027,21.4713,21.4923,22600.0
2014-04-04 10:10:00,41.04,41.09,41.04,41.08,27100.0,21.5027,21.5289,21.5027,21.5237,27100.0
2014-04-04 10:15:00,41.08,41.09,41.02,41.08,60400.0,21.5237,21.5289,21.4923,21.5237,60400.0
2014-04-04 10:20:00,41.08,41.1,41.03,41.1,36200.0,21.5237,21.5342,21.4975,21.5342,36200.0
2014-04-04 10:25:00,41.1,41.15,41.07,41.08,39300.0,21.5342,21.5604,21.5185,21.5237,39300.0
2014-04-04 10:30:00,41.07,41.13,41.05,41.12,79200.0,21.5185,21.5499,21.508,21.5447,79200.0
2014-04-04 10:35:00,41.12,41.15,41.09,41.11,44100.0,21.5447,21.5604,21.5289,21.5394,44100.0
2014-04-04 10:40:00,41.1,41.12,41.08,41.08,70100.0,21.5342,21.5447,21.5237,21.5237,70100.0
2014-04-04 10:45:00,41.08,41.13,41.08,41.13,41300.0,21.5237,21.5499,21.5237,21.5499,41300.0
2014-04-04 10:50:00,41.13,41.15,41.12,41.13,38600.0,21.5499,21.5604,21.5447,21.5499,38600.0
2014-04-04 10:55:00,41.14,41.18,41.14,41.18,30600.0,21.5551,21.5761,21.5551,21.5761,30600.0
2014-04-04 11:00:00,41.17,41.18,41.13,41.18,33000.0,21.5709,21.5761,21.5499,21.5761,33000.0
2014-04-04 11:05:00,41.18,41.18,41.06,41.07,52300.0,21.5761,21.5761,21.5132,21.5185,52300.0
2014-04-04 11:10:00,41.06,41.07,41.05,41.05,23600.0,21.5132,21.5185,21.508,21.508,23600.0
2014-04-04 11:15:00,41.05,41.06,41.02,41.05,37500.0,21.508,21.5132,21.4923,21.508,37500.0
2014-04-04 11:20:00,41.05,41.08,41.02,41.02,24900.0,21.508,21.5237,21.4923,21.4923,24900.0
2014-04-04 11:25:00,41.02,41.03,40.99,41.02,30500.0,21.4923,21.4975,21.4765,21.4923,30500.0
2014-04-04 11:30:00,41.02,41.05,41.01,41.03,31400.0,21.4923,21.508,21.487,21.4975,31400.0
2014-04-04 11:35:00,41.03,41.03,40.99,41.0,22700.0,21.4975,21.4975,21.4765,21.4818,22700.0
2014-04-04 11:40:00,40.99,40.99,40.95,40.97,29800.0,21.4765,21.4765,21.4556,21.4661,29800.0
2014-04-04 11:45:00,40.96,40.96,40.84,40.85,33300.0,21.4608,21.4608,21.398,21.4032,33300.0
2014-04-04 11:50:00,40.86,40.88,40.81,40.83,19600.0,21.4084,21.4189,21.3822,21.3927,19600.0
2014-04-04 11:55:00,40.84,40.93,40.84,40.92,32300.0,21.398,21.4451,21.398,21.4399,32300.0
2014-04-04 12:00:00,40.91,40.93,40.83,40.83,60900.0,21.4346,21.4451,21.3927,21.3927,60900.0
2014-04-04 12:05:00,40.83,40.86,40.76,40.79,47100.0,21.3927,21.4084,21.356,21.3718,47100.0
2014-04-04 12:10:00,40.79,40.79,40.68,40.71,40200.0,21.3718,21.3718,21.3141,21.3298,40200.0
2014-04-04 12:15:00,40.71,40.72,40.67,40.67,78000.0,21.3298,21.3351,21.3089,21.3089,78000.0
2014-04-04 12:20:00,40.68,40.71,40.66,40.69,28100.0,21.3141,21.3298,21.3036,21.3194,28100.0
2014-04-04 12:25:00,40.69,40.7,40.64,40.66,32100.0,21.3194,21.3246,21.2932,21.3036,32100.0
2014-04-04 12:30:00,40.66,40.71,40.66,40.7,22700.0,21.3036,21.3298,21.3036,21.3246,22700.0
2014-04-04 12:35:00,40.7,40.71,40.67,40.7,14500.0,21.3246,21.3298,21.3089,21.3246,14500.0
2014-04-04 12:40:00,40.7,40.71,40.68,40.69,19400.0,21.3246,21.3298,21.3141,21.3194,19400.0
2014-04-04 12:45:00,40.68,40.69,40.63,40.64,41500.0,21.3141,21.3194,21.2879,21.2932,41500.0
2014-04-04 12:50:00,40.63,40.65,40.62,40.63,28800.0,21.2879,21.2984,21.2827,21.2879,28800.0
2014-04-04 12:55:00,40.62,40.63,40.6,40.6,26300.0,21.2827,21.2879,21.2722,21.2722,26300.0
2014-04-04 13:00:00,40.61,40.62,40.56,40.59,34500.0,21.2774,21.2827,21.2513,21.267,34500.0
2014-04-04 13:05:00,40.59,40.59,40.5,40.5,84100.0,21.267,21.267,21.2198,21.2198,84100.0
2014-04-04 13:10:00,40.5,40.51,40.48,40.5,114100.0,21.2198,21.2251,21.2093,21.2198,114100.0
2014-04-04 13:15:00,40.51,40.53,40.48,40.51,83600.0,21.2251,21.2355,21.2093,21.2251,83600.0
2014-04-04 13:20:00,40.51,40.51,40.44,40.46,65200.0,21.2251,21.2251,21.1884,21.1989,65200.0
2014-04-04 13:25:00,40.46,40.49,40.46,40.46,37700.0,21.1989,21.2146,21.1989,21.1989,37700.0
2014-04-04 13:30:00,40.45,40.45,40.42,40.43,18100.0,21.1936,21.1936,21.1779,21.1831,18100.0
2014-04-04 13:35:00,40.44,40.48,40.44,40.46,32300.0,21.1884,21.2093,21.1884,21.1989,32300.0
2014-04-04 13:40:00,40.46,40.46,40.39,40.41,38600.0,21.1989,21.1989,21.1622,21.1727,38600.0
2014-04-04 13:45:00,40.42,40.45,40.42,40.43,19300.0,21.1779,21.1936,21.1779,21.1831,19300.0
2014-04-04 13:50:00,40.44,40.44,40.41,40.43,21500.0,21.1884,21.1884,21.1727,21.1831,21500.0
2014-04-04 13:55:00,40.43,40.44,40.36,40.38,61200.0,21.1831,21.1884,21.1465,21.1569,61200.0
2014-04-04 14:00:00,40.39,40.41,40.32,40.32,61400.0,21.1622,21.1727,21.1255,21.1255,61400.0
2014-04-04 14:05:00,40.32,40.34,40.28,40.28,65000.0,21.1255,21.136,21.1045,21.1045,65000.0
2014-04-04 14:10:00,40.29,40.3,40.28,40.29,40900.0,21.1098,21.115,21.1045,21.1098,40900.0
2014-04-04 14:15:00,40.3,40.34,40.29,40.33,55300.0,21.115,21.136,21.1098,21.1307,55300.0
2014-04-04 14:20:00,40.33,40.35,40.3,40.32,29900.0,21.1307,21.1412,21.115,21.1255,29900.0
2014-04-04 14:25:00,40.32,40.36,40.31,40.34,33000.0,21.1255,21.1465,21.1203,21.136,33000.0
2014-04-04 14:30:00,40.34,40.36,40.29,40.29,45500.0,21.136,21.1465,21.1098,21.1098,45500.0
2014-04-04 14:35:00,40.3,40.3,40.24,40.25,35900.0,21.115,21.115,21.0836,21.0888,35900.0
2014-04-04 14:40:00,40.26,40.3,40.25,40.27,32700.0,21.0941,21.115,21.0888,21.0993,32700.0
2014-04-04 14:45:00,40.26,40.29,40.24,40.27,37600.0,21.0941,21.1098,21.0836,21.0993,37600.0
2014-04-04 14:50:00,40.27,40.3,40.27,40.29,31200.0,21.0993,21.115,21.0993,21.1098,31200.0
2014-04-04 14:55:00,40.28,40.31,40.27,40.3,44400.0,21.1045,21.1203,21.0993,21.115,44400.0
2014-04-04 15:00:00,40.3,40.3,40.25,40.27,38600.0,21.115,21.115,21.0888,21.0993,38600.0
2014-04-04 15:05:00,40.26,40.26,40.24,40.25,19400.0,21.0941,21.0941,21.0836,21.0888,19400.0
2014-04-04 15:10:00,40.24,40.3,40.23,40.3,58100.0,21.0836,21.115,21.0783,21.115,58100.0
2014-04-04 15:15:00,40.3,40.31,40.29,40.3,69700.0,21.115,21.1203,21.1098,21.115,69700.0
2014-04-04 15:20:00,40.3,40.31,40.29,40.31,65800.0,21.115,21.1203,21.1098,21.1203,65800.0
2014-04-04 15:25:00,40.3,40.34,40.29,40.3,80100.0,21.115,21.136,21.1098,21.115,80100.0
2014-04-04 15:30:00,40.29,40.3,40.24,40.25,139900.0,21.1098,21.115,21.0836,21.0888,139900.0
2014-04-04 15:35:00,40.25,40.26,40.23,40.23,117400.0,21.0888,21.0941,21.0783,21.0783,117400.0
2014-04-04 15:40:00,40.24,40.25,40.23,40.25,70000.0,21.0836,21.0888,21.0783,21.0888,70000.0
2014-04-04 15:45:00,40.24,40.25,40.23,40.25,144200.0,21.0836,21.0888,21.0783,21.0888,144200.0
2014-04-04 15:50:00,40.25,40.3,40.24,40.3,137800.0,21.0888,21.115,21.0836,21.115,137800.0
2014-04-04 15:55:00,40.29,40.3,40.26,40.27,185700.0,21.1098,21.115,21.0941,21.0993,185700.0
2014-04-07 09:30:00,40.26,40.51,40.26,40.26,56500.0,21.0941,21.2251,21.0941,21.0941,56500.0
2014-04-07 09:35:00,40.28,40.3,40.16,40.17,22000.0,21.1045,21.115,21.0417,21.0469,22000.0
2014-04-07 09:40:00,40.18,40.21,40.16,40.17,28800.0,21.0522,21.0679,21.0417,21.0469,28800.0
2014-04-07 09:45:00,40.16,40.19,40.1,40.19,36100.0,21.0417,21.0574,21.0102,21.0574,36100.0
2014-04-07 09:50:00,40.19,40.25,40.17,40.19,77700.0,21.0574,21.0888,21.0469,21.0574,77700.0
2014-04-07 09:55:00,40.19,40.32,40.19,40.32,58800.0,21.0574,21.1255,21.0574,21.1255,58800.0
2014-04-07 10:00:00,40.32,40.35,40.28,40.3,113700.0,21.1255,21.1412,21.1045,21.115,113700.0
2014-04-07 10:05:00,40.3,40.3,40.21,40.22,29400.0,21.115,21.115,21.0679,21.0731,29400.0
2014-04-07 10:10:00,40.23,40.25,40.2,40.2,39900.0,21.0783,21.0888,21.0626,21.0626,39900.0
2014-04-07 10:15:00,40.2,40.21,40.14,40.18,28800.0,21.0626,21.0679,21.0312,21.0522,28800.0
2014-04-07 10:20:00,40.18,40.22,40.17,40.22,16600.0,21.0522,21.0731,21.0469,21.0731,16600.0
2014-04-07 10:25:00,40.22,40.22,40.16,40.17,26100.0,21.0731,21.0731,21.0417,21.0469,26100.0
2014-04-07 10:30:00,40.17,40.17,40.14,40.17,27500.0,21.0469,21.0469,21.0312,21.0469,27500.0
2014-04-07 10:35:00,40.17,40.2,40.13,40.14,21700.0,21.0469,21.0626,21.026,21.0312,21700.0
2014-04-07 10:40:00,40.13,40.16,40.11,40.16,22800.0,21.026,21.0417,21.0155,21.0417,22800.0
2014-04-07 10:45:00,40.16,40.16,40.08,40.08,30500.0,21.0417,21.0417,20.9998,20.9998,30500.0
2014-04-07 10:50:00,40.08,40.08,40.02,40.02,38100.0,20.9998,20.9998,20.9683,20.9683,38100.0
2014-04-07 10:55:00,40.02,40.02,39.98,40.0,67300.0,20.9683,20.9683,20.9474,20.9578,67300.0
2014-04-07 11:00:00,40.01,40.01,39.98,40.0,58000.0,20.9631,20.9631,20.9474,20.9578,58000.0
2014-04-07 11:05:00,40.0,40.01,39.9,39.9,86700.0,20.9578,20.9631,20.9054,20.9054,86700.0
2014-04-07 11:10:00,39.9,39.91,39.87,39.87,138300.0,20.9054,20.9107,20.8897,20.8897,138300.0
2014-04-07 11:15:00,39.87,39.92,39.86,39.91,47600.0,20.8897,20.9159,20.8845,20.9107,47600.0
2014-04-07 11:20:00,39.91,39.91,39.79,39.8,132100.0,20.9107,20.9107,20.8478,20.8531,132100.0
2014-04-07 11:25:00,39.79,39.8,39.75,39.8,84800.0,20.8478,20.8531,20.8269,20.8531,84800.0
2014-04-07 11:30:00,39.79,39.8,39.77,39.77,42900.0,20.8478,20.8531,20.8373,20.8373,42900.0
2014-04-07 11:35:00,39.77,39.78,39.73,39.74,54600.0,20.8373,20.8426,20.8164,20.8216,54600.0
2014-04-07 11:40:00,39.73,39.74,39.67,39.69,67700.0,20.8164,20.8216,20.7849,20.7954,67700.0
2014-04-07 11:45:00,39.69,39.71,39.69,39.7,16800.0,20.7954,20.8059,20.7954,20.8007,16800.0
2014-04-07 11:50:00,39.7,39.7,39.61,39.62,47300.0,20.8007,20.8007,20.7535,20.7587,47300.0
2014-04-07 11:55:00,39.61,39.61,39.47,39.51,188500.0,20.7535,20.7535,20.6801,20.7011,188500.0
2014-04-07 12:00:00,39.52,39.65,39.52,39.65,51900.0,20.7063,20.7745,20.7063,20.7745,51900.0
2014-04-07 12:05:00,39.65,39.67,39.64,39.65,51700.0,20.7745,20.7849,20.7692,20.7745,51700.0
2014-04-07 12:10:00,39.65,39.65,39.55,39.6,63200.0,20.7745,20.7745,20.7221,20.7483,63200.0
2014-04-07 12:15:00,39.61,39.61,39.56,39.56,46200.0,20.7535,20.7535,20.7273,20.7273,46200.0
2014-04-07 12:20:00,39.56,39.57,39.53,39.55,54400.0,20.7273,20.7325,20.7116,20.7221,54400.0
2014-04-07 12:25:00,39.55,39.56,39.54,39.56,20700.0,20.7221,20.7273,20.7168,20.7273,20700.0
2014-04-07 12:30:00,39.56,39.56,39.49,39.5,38900.0,20.7273,20.7273,20.6906,20.6959,38900.0
2014-04-07 12:35:00,39.5,39.5,39.41,39.42,84000.0,20.6959,20.6959,20.6487,20.654,84000.0
2014-04-07 12:40:00,39.42,39.46,39.42,39.42,36500.0,20.654,20.6749,20.654,20.654,36500.0
2014-04-07 12:45:00,39.43,39.44,39.42,39.43,17700.0,20.6592,20.6644,20.654,20.6592,17700.0
2014-04-07 12:50:00,39.43,39.46,39.42,39.45,43500.0,20.6592,20.6749,20.654,20.6697,43500.0
2014-04-07 12:55:00,39.44,39.48,39.43,39.43,67300.0,20.6644,20.6854,20.6592,20.6592,67300.0
2014-04-07 13:00:00,39.43,39.46,39.43,39.45,29300.0,20.6592,20.6749,20.6592,20.6697,29300.0
2014-04-07 13:05:00,39.45,39.46,39.4,39.41,30200.0,20.6697,20.6749,20.6435,20.6487,30200.0
2014-04-07 13:10:00,39.42,39.46,39.41,39.45,28200.0,20.654,20.6749,20.6487,20.6697,28200.0
2014-04-07 13:15:00,39.44,39.46,39.43,39.43,28300.0,20.6644,20.6749,20.6592,20.6592,28300.0
2014-04-07 13:20:00,39.44,39.45,39.37,39.38,100600.0,20.6644,20.6697,20.6278,20.633,100600.0
2014-04-07 13:25:00,39.38,39.38,39.33,39.33,47200.0,20.633,20.633,20.6068,20.6068,47200.0
2014-04-07 13:30:00,39.33,39.35,39.31,39.33,77400.0,20.6068,20.6173,20.5963,20.6068,77400.0
2014-04-07 13:35:00,39.33,39.39,39.32,39.39,31300.0,20.6068,20.6382,20.6016,20.6382,31300.0
2014-04-07 13:40:00,39.39,39.46,39.38,39.45,39900.0,20.6382,20.6749,20.633,20.6697,39900.0
2014-04-07 13:45:00,39.44,39.46,39.41,39.45,74000.0,20.6644,20.6749,20.6487,20.6697,74000.0
2014-04-07 13:50:00,39.45,39.47,39.44,39.45,39600.0,20.6697,20.6801,20.6644,20.6697,39600.0
2014-04-07 13:55:00,39.44,39.51,39.44,39.5,54400.0,20.6644,20.7011,20.6644,20.6959,54400.0
2014-04-07 14:00:00,39.5,39.55,39.49,39.55,42600.0,20.6959,20.7221,20.6906,20.7221,42600.0
2014-04-07 14:05:00,39.55,39.59,39.53,39.57,43700.0,20.7221,20.743,20.7116,20.7325,43700.0
2014-04-07 14:10:00,39.57,39.58,39.54,39.54,45900.0,20.7325,20.7378,20.7168,20.7168,45900.0
2014-04-07 14:15:00,39.54,39.56,39.52,39.53,28500.0,20.7168,20.7273,20.7063,20.7116,28500.0
2014-04-07 14:20:00,39.53,39.53,39.49,39.5,35800.0,20.7116,20.7116,20.6906,20.6959,35800.0
2014-04-07 14:25:00,39.5,39.53,39.5,39.51,49200.0,20.6959,20.7116,20.6959,20.7011,49200.0
2014-04-07 14:30:00,39.51,39.55,39.51,39.55,34600.0,20.7011,20.7221,20.7011,20.7221,34600.0
2014-04-07 14:35:00,39.55,39.55,39.52,39.53,106200.0,20.7221,20.7221,20.7063,20.7116,106200.0
2014-04-07 14:40:00,39.52,39.54,39.52,39.53,65000.0,20.7063,20.7168,20.7063,20.7116,65000.0
2014-04-07 14:45:00,39.52,39.57,39.52,39.57,58600.0,20.7063,20.7325,20.7063,20.7325,58600.0
2014-04-07 14:50:00,39.58,39.6,39.57,39.59,15500.0,20.7378,20.7483,20.7325,20.743,15500.0
2014-04-07 14:55:00,39.59,39.64,39.59,39.63,50600.0,20.743,20.7692,20.743,20.764,50600.0
2014-04-07 15:00:00,39.63,39.65,39.63,39.63,29200.0,20.764,20.7745,20.764,20.764,29200.0
2014-04-07 15:05:00,39.63,39.65,39.62,39.65,23500.0,20.764,20.7745,20.7587,20.7745,23500.0
2014-04-07 15:10:00,39.66,39.68,39.64,39.67,111400.0,20.7797,20.7902,20.7692,20.7849,111400.0
2014-04-07 15:15:00,39.67,39.68,39.65,39.66,75100.0,20.7849,20.7902,20.7745,20.7797,75100.0
2014-04-07 15:20:00,39.65,39.67,39.63,39.65,62300.0,20.7745,20.7849,20.764,20.7745,62300.0
2014-04-07 15:25:00,39.65,39.67,39.64,39.67,64700.0,20.7745,20.7849,20.7692,20.7849,64700.0
2014-04-07 15:30:00,39.66,39.68,39.64,39.67,87100.0,20.7797,20.7902,20.7692,20.7849,87100.0
2014-04-07 15:35:00,39.67,39.71,39.67,39.71,102200.0,20.7849,20.8059,20.7849,20.8059,102200.0
2014-04-07 15:40:00,39.71,39.71,39.67,39.68,98400.0,20.8059,20.8059,20.7849,20.7902,98400.0
2014-04-07 15:45:00,39.67,39.69,39.65,39.69,138900.0,20.7849,20.7954,20.7745,20.7954,138900.0
2014-04-07 15:50:00,39.69,39.69,39.66,39.68,124100.0,20.7954,20.7954,20.7797,20.7902,124100.0
2014-04-07 15:55:00,39.67,39.73,39.63,39.65,433300.0,20.7849,20.8164,20.764,20.7745,433300.0
2014-04-08 09:30:00,39.68,39.9,39.65,39.83,87500.0,20.7902,20.9054,20.7745,20.8688,87500.0
2014-04-08 09:35:00,39.87,40.1,39.87,40.06,82100.0,20.8897,21.0102,20.8897,20.9893,82100.0
2014-04-08 09:40:00,40.07,40.21,40.06,40.19,48200.0,20.9945,21.0679,20.9893,21.0574,48200.0
2014-04-08 09:45:00,40.2,40.23,40.14,40.19,39500.0,21.0626,21.0783,21.0312,21.0574,39500.0
2014-04-08 09:50:00,40.19,40.29,40.19,40.26,68900.0,21.0574,21.1098,21.0574,21.0941,68900.0
2014-04-08 09:55:00,40.26,40.29,40.07,40.07,176900.0,21.0941,21.1098,20.9945,20.9945,176900.0
2014-04-08 10:00:00,40.08,40.18,40.03,40.11,129500.0,20.9998,21.0522,20.9736,21.0155,129500.0
2014-04-08 10:05:00,40.1,40.18,40.1,40.15,130700.0,21.0102,21.0522,21.0102,21.0364,130700.0
2014-04-08 10:10:00,40.15,40.22,40.14,40.22,49100.0,21.0364,21.0731,21.0312,21.0731,49100.0
2014-04-08 10:15:00,40.22,40.26,40.15,40.16,124500.0,21.0731,21.0941,21.0364,21.0417,124500.0
2014-04-08 10:20:00,40.15,40.19,40.13,40.16,143500.0,21.0364,21.0574,21.026,21.0417,143500.0
2014-04-08 10:25:00,40.17,40.19,40.14,40.16,57300.0,21.0469,21.0574,21.0312,21.0417,57300.0
2014-04-08 10:30:00,40.15,40.27,40.15,40.27,68700.0,21.0364,21.0993,21.0364,21.0993,68700.0
2014-04-08 10:35:00,40.27,40.33,40.26,40.3,80500.0,21.0993,21.1307,21.0941,21.115,80500.0
2014-04-08 10:40:00,40.3,40.34,40.25,40.33,51900.0,21.115,21.136,21.0888,21.1307,51900.0
2014-04-08 10:45:00,40.32,40.34,40.31,40.34,40600.0,21.1255,21.136,21.1203,21.136,40600.0
2014-04-08 10:50:00,40.34,40.39,40.34,40.35,33400.0,21.136,21.1622,21.136,21.1412,33400.0
2014-04-08 10:55:00,40.36,40.41,40.34,40.4,31800.0,21.1465,21.1727,21.136,21.1674,31800.0
2014-04-08 11:00:00,40.4,40.48,40.4,40.48,37400.0,21.1674,21.2093,21.1674,21.2093,37400.0
2014-04-08 11:05:00,40.48,40.51,40.45,40.47,54100.0,21.2093,21.2251,21.1936,21.2041,54100.0
2014-04-08 11:10:00,40.47,40.48,40.36,40.37,151200.0,21.2041,21.2093,21.1465,21.1517,151200.0
2014-04-08 11:15:00,40.37,40.54,40.37,40.48,53200.0,21.1517,21.2408,21.1517,21.2093,53200.0
2014-04-08 11:20:00,40.48,40.48,40.42,40.42,43500.0,21.2093,21.2093,21.1779,21.1779,43500.0
2014-04-08 11:25:00,40.42,40.43,40.29,40.3,55300.0,21.1779,21.1831,21.1098,21.115,55300.0
2014-04-08 11:30:00,40.29,40.32,40.27,40.28,57500.0,21.1098,21.1255,21.0993,21.1045,57500.0
2014-04-08 11:35:00,40.29,40.4,40.27,40.4,95500.0,21.1098,21.1674,21.0993,21.1674,95500.0
2014-04-08 11:40:00,40.41,40.44,40.38,40.39,182300.0,21.1727,21.1884,21.1569,21.1622,182300.0
2014-04-08 11:45:00,40.4,40.43,40.38,40.43,49700.0,21.1674,21.1831,21.1569,21.1831,49700.0
2014-04-08 11:50:00,40.42,40.43,40.38,40.4,36100.0,21.1779,21.1831,21.1569,21.1674,36100.0
2014-04-08 11:55:00,40.4,40.44,40.39,40.42,27400.0,21.1674,21.1884,21.1622,21.1779,27400.0
2014-04-08 12:00:00,40.41,40.46,40.39,40.46,15500.0,21.1727,21.1989,21.1622,21.1989,15500.0
2014-04-08 12:05:00,40.46,40.48,40.41,40.43,26000.0,21.1989,21.2093,21.1727,21.1831,26000.0
2014-04-08 12:10:00,40.43,40.44,40.41,40.44,18800.0,21.1831,21.1884,21.1727,21.1884,18800.0
2014-04-08 12:15:00,40.44,40.48,40.43,40.48,18300.0,21.1884,21.2093,21.1831,21.2093,18300.0
2014-04-08 12:20:00,40.48,40.51,40.47,40.5,37600.0,21.2093,21.2251,21.2041,21.2198,37600.0
2014-04-08 12:25:00,40.5,40.52,40.47,40.49,73700.0,21.2198,21.2303,21.2041,21.2146,73700.0
2014-04-08 12:30:00,40.5,40.51,40.43,40.44,49700.0,21.2198,21.2251,21.1831,21.1884,49700.0
2014-04-08 12:35:00,40.43,40.48,40.42,40.46,18100.0,21.1831,21.2093,21.1779,21.1989,18100.0
2014-04-08 12:40:00,40.47,40.47,40.44,40.45,50200.0,21.2041,21.2041,21.1884,21.1936,50200.0
2014-04-08 12:45:00,40.46,40.51,40.45,40.5,76300.0,21.1989,21.2251,21.1936,21.2198,76300.0
2014-04-08 12:50:00,40.51,40.57,40.51,40.56,41800.0,21.2251,21.2565,21.2251,21.2513,41800.0
2014-04-08 12:55:00,40.57,40.59,40.55,40.58,66700.0,21.2565,21.267,21.246,21.2617,66700.0
2014-04-08 13:00:00,40.58,40.61,40.56,40.56,44900.0,21.2617,21.2774,21.2513,21.2513,44900.0
2014-04-08 13:05:00,40.56,40.58,40.55,40.58,20300.0,21.2513,21.2617,21.246,21.2617,20300.0
2014-04-08 13:10:00,40.58,40.63,40.58,40.63,50600.0,21.2617,21.2879,21.2617,21.2879,50600.0
2014-04-08 13:15:00,40.63,40.66,40.62,40.64,40000.0,21.2879,21.3036,21.2827,21.2932,40000.0
2014-04-08 13:20:00,40.64,40.7,40.63,40.7,44600.0,21.2932,21.3246,21.2879,21.3246,44600.0
2014-04-08 13:25:00,40.7,40.71,40.69,40.7,26900.0,21.3246,21.3298,21.3194,21.3246,26900.0
2014-04-08 13:30:00,40.69,40.69,40.62,40.64,36100.0,21.3194,21.3194,21.2827,21.2932,36100.0
2014-04-08 13:35:00,40.63,40.65,40.62,40.64,19600.0,21.2879,21.2984,21.2827,21.2932,19600.0
2014-04-08 13:40:00,40.64,40.64,40.6,40.61,16000.0,21.2932,21.2932,21.2722,21.2774,16000.0
2014-04-08 13:45:00,40.61,40.61,40.54,40.57,26600.0,21.2774,21.2774,21.2408,21.2565,26600.0
2014-04-08 13:50:00,40.58,40.61,40.55,40.59,42300.0,21.2617,21.2774,21.246,21.267,42300.0
2014-04-08 13:55:00,40.6,40.65,40.6,40.65,33100.0,21.2722,21.2984,21.2722,21.2984,33100.0
2014-04-08 14:00:00,40.64,40.65,40.62,40.64,23800.0,21.2932,21.2984,21.2827,21.2932,23800.0
2014-04-08 14:05:00,40.64,40.66,40.59,40.59,43000.0,21.2932,21.3036,21.267,21.267,43000.0
2014-04-08 14:10:00,40.59,40.6,40.56,40.57,24600.0,21.267,21.2722,21.2513,21.2565,24600.0
2014-04-08 14:15:00,40.56,40.57,40.5,40.54,50100.0,21.2513,21.2565,21.2198,21.2408,50100.0
2014-04-08 14:20:00,40.54,40.57,40.51,40.51,53900.0,21.2408,21.2565,21.2251,21.2251,53900.0
2014-04-08 14:25:00,40.52,40.54,40.5,40.53,30600.0,21.2303,21.2408,21.2198,21.2355,30600.0
2014-04-08 14:30:00,40.53,40.54,40.52,40.53,12400.0,21.2355,21.2408,21.2303,21.2355,12400.0
2014-04-08 14:35:00,40.54,40.54,40.5,40.5,49700.0,21.2408,21.2408,21.2198,21.2198,49700.0
2014-04-08 14:40:00,40.51,40.52,40.45,40.46,35700.0,21.2251,21.2303,21.1936,21.1989,35700.0
2014-04-08 14:45:00,40.45,40.47,40.43,40.47,51500.0,21.1936,21.2041,21.1831,21.2041,51500.0
2014-04-08 14:50:00,40.47,40.49,40.45,40.46,49000.0,21.2041,21.2146,21.1936,21.1989,49000.0
2014-04-08 14:55:00,40.45,40.48,40.45,40.46,34500.0,21.1936,21.2093,21.1936,21.1989,34500.0
2014-04-08 15:00:00,40.45,40.46,40.43,40.45,79300.0,21.1936,21.1989,21.1831,21.1936,79300.0
2014-04-08 15:05:00,40.45,40.5,40.44,40.49,87700.0,21.1936,21.2198,21.1884,21.2146,87700.0
2014-04-08 15:10:00,40.48,40.53,40.47,40.51,79900.0,21.2093,21.2355,21.2041,21.2251,79900.0
2014-04-08 15:15:00,40.51,40.51,40.48,40.49,47100.0,21.2251,21.2251,21.2093,21.2146,47100.0
2014-04-08 15:20:00,40.5,40.52,40.48,40.51,61500.0,21.2198,21.2303,21.2093,21.2251,61500.0
2014-04-08 15:25:00,40.51,40.55,40.51,40.55,45700.0,21.2251,21.246,21.2251,21.246,45700.0
2014-04-08 15:30:00,40.54,40.56,40.5,40.52,87100.0,21.2408,21.2513,21.2198,21.2303,87100.0
2014-04-08 15:35:00,40.52,40.54,40.5,40.54,68000.0,21.2303,21.2408,21.2198,21.2408,68000.0
2014-04-08 15:40:00,40.53,40.56,40.52,40.52,100900.0,21.2355,21.2513,21.2303,21.2303,100900.0
2014-04-08 15:45:00,40.52,40.55,40.49,40.51,110700.0,21.2303,21.246,21.2146,21.2251,110700.0
2014-04-08 15:50:00,40.5,40.56,40.5,40.55,188600.0,21.2198,21.2513,21.2198,21.246,188600.0
2014-04-08 15:55:00,40.55,40.62,40.54,40.59,285600.0,21.246,21.2827,21.2408,21.267,285600.0
2014-04-09 09:30:00,40.81,40.81,40.54,40.58,59000.0,21.3822,21.3822,21.2408,21.2617,59000.0
2014-04-09 09:35:00,40.58,40.67,40.57,40.67,17800.0,21.2617,21.3089,21.2565,21.3089,17800.0
2014-04-09 09:40:00,40.67,40.67,40.53,40.54,23100.0,21.3089,21.3089,21.2355,21.2408,23100.0
2014-04-09 09:45:00,40.56,40.56,40.49,40.49,20000.0,21.2513,21.2513,21.2146,21.2146,20000.0
2014-04-09 09:50:00,40.49,40.63,40.49,40.63,36300.0,21.2146,21.2879,21.2146,21.2879,36300.0
2014-04-09 09:55:00,40.63,40.67,40.58,40.59,108700.0,21.2879,21.3089,21.2617,21.267,108700.0
2014-04-09 10:00:00,40.58,40.65,40.56,40.64,40100.0,21.2617,21.2984,21.2513,21.2932,40100.0
2014-04-09 10:05:00,40.62,40.63,40.59,40.61,29000.0,21.2827,21.2879,21.267,21.2774,29000.0
2014-04-09 10:10:00,40.62,40.65,40.59,40.65,43700.0,21.2827,21.2984,21.267,21.2984,43700.0
2014-04-09 10:15:00,40.65,40.66,40.63,40.64,27900.0,21.2984,21.3036,21.2879,21.2932,27900.0
2014-04-09 10:20:00,40.65,40.66,40.6,40.63,18900.0,21.2984,21.3036,21.2722,21.2879,18900.0
2014-04-09 10:25:00,40.64,40.66,40.6,40.65,16900.0,21.2932,21.3036,21.2722,21.2984,16900.0
2014-04-09 10:30:00,40.64,40.75,40.64,40.74,32600.0,21.2932,21.3508,21.2932,21.3456,32600.0
2014-04-09 10:35:00,40.75,40.77,40.73,40.77,19700.0,21.3508,21.3613,21.3403,21.3613,19700.0
2014-04-09 10:40:00,40.77,40.83,40.76,40.83,36500.0,21.3613,21.3927,21.356,21.3927,36500.0
2014-04-09 10:45:00,40.82,40.84,40.77,40.84,36800.0,21.3875,21.398,21.3613,21.398,36800.0
2014-04-09 10:50:00,40.84,40.89,40.81,40.85,91300.0,21.398,21.4242,21.3822,21.4032,91300.0
2014-04-09 10:55:00,40.85,40.85,40.77,40.78,26000.0,21.4032,21.4032,21.3613,21.3665,26000.0
2014-04-09 11:00:00,40.78,40.8,40.77,40.79,26300.0,21.3665,21.377,21.3613,21.3718,26300.0
2014-04-09 11:05:00,40.78,40.8,40.74,40.74,25900.0,21.3665,21.377,21.3456,21.3456,25900.0
2014-04-09 11:10:00,40.74,40.76,40.71,40.72,39500.0,21.3456,21.356,21.3298,21.3351,39500.0
2014-04-09 11:15:00,40.71,40.75,40.69,40.69,21700.0,21.3298,21.3508,21.3194,21.3194,21700.0
2014-04-09 11:20:00,40.69,40.7,40.64,40.65,21700.0,21.3194,21.3246,21.2932,21.2984,21700.0
2014-04-09 11:25:00,40.64,40.65,40.58,40.59,32600.0,21.2932,21.2984,21.2617,21.267,32600.0
2014-04-09 11:30:00,40.58,40.61,40.57,40.59,26200.0,21.2617,21.2774,21.2565,21.267,26200.0
2014-04-09 11:35:00,40.58,40.59,40.55,40.55,25000.0,21.2617,21.267,21.246,21.246,25000.0
2014-04-09 11:40:00,40.55,40.55,40.48,40.53,48500.0,21.246,21.246,21.2093,21.2355,48500.0
2014-04-09 11:45:00,40.52,40.58,40.52,40.56,23100.0,21.2303,21.2617,21.2303,21.2513,23100.0
2014-04-09 11:50:00,40.57,40.57,40.54,40.55,31500.0,21.2565,21.2565,21.2408,21.246,31500.0
2014-04-09 11:55:00,40.55,40.59,40.54,40.57,15800.0,21.246,21.267,21.2408,21.2565,15800.0
2014-04-09 12:00:00,40.57,40.58,40.56,40.57,7100.0,21.2565,21.2617,21.2513,21.2565,7100.0
2014-04-09 12:05:00,40.56,40.58,40.54,40.58,16900.0,21.2513,21.2617,21.2408,21.2617,16900.0
2014-04-09 12:10:00,40.57,40.58,40.56,40.58,15800.0,21.2565,21.2617,21.2513,21.2617,15800.0
2014-04-09 12:15:00,40.57,40.58,40.55,40.56,7800.0,21.2565,21.2617,21.246,21.2513,7800.0
2014-04-09 12:20:00,40.56,40.58,40.56,40.57,10400.0,21.2513,21.2617,21.2513,21.2565,10400.0
2014-04-09 12:25:00,40.57,40.58,40.56,40.57,23100.0,21.2565,21.2617,21.2513,21.2565,23100.0
2014-04-09 12:30:00,40.57,40.58,40.55,40.57,29900.0,21.2565,21.2617,21.246,21.2565,29900.0
2014-04-09 12:35:00,40.57,40.58,40.56,40.56,11200.0,21.2565,21.2617,21.2513,21.2513,11200.0
2014-04-09 12:40:00,40.56,40.57,40.55,40.55,19200.0,21.2513,21.2565,21.246,21.246,19200.0
2014-04-09 12:45:00,40.55,40.59,40.54,40.58,31400.0,21.246,21.267,21.2408,21.2617,31400.0
2014-04-09 12:50:00,40.59,40.59,40.55,40.55,16800.0,21.267,21.267,21.246,21.246,16800.0
2014-04-09 12:55:00,40.56,40.56,40.54,40.55,11100.0,21.2513,21.2513,21.2408,21.246,11100.0
2014-04-09 13:00:00,40.54,40.56,40.54,40.55,11800.0,21.2408,21.2513,21.2408,21.246,11800.0
2014-04-09 13:05:00,40.55,40.57,40.55,40.56,10500.0,21.246,21.2565,21.246,21.2513,10500.0
2014-04-09 13:10:00,40.57,40.57,40.52,40.53,47500.0,21.2565,21.2565,21.2303,21.2355,47500.0
2014-04-09 13:15:00,40.53,40.57,40.53,40.55,52000.0,21.2355,21.2565,21.2355,21.246,52000.0
2014-04-09 13:20:00,40.55,40.55,40.52,40.52,18500.0,21.246,21.246,21.2303,21.2303,18500.0
2014-04-09 13:25:00,40.52,40.53,40.52,40.53,19200.0,21.2303,21.2355,21.2303,21.2355,19200.0
2014-04-09 13:30:00,40.52,40.53,40.5,40.51,28100.0,21.2303,21.2355,21.2198,21.2251,28100.0
2014-04-09 13:35:00,40.5,40.51,40.49,40.49,10400.0,21.2198,21.2251,21.2146,21.2146,10400.0
2014-04-09 13:40:00,40.49,40.5,40.49,40.5,6700.0,21.2146,21.2198,21.2146,21.2198,6700.0
2014-04-09 13:45:00,40.49,40.5,40.46,40.47,20300.0,21.2146,21.2198,21.1989,21.2041,20300.0
2014-04-09 13:50:00,40.47,40.5,40.46,40.48,15300.0,21.2041,21.2198,21.1989,21.2093,15300.0
2014-04-09 13:55:00,40.48,40.48,40.46,40.47,17000.0,21.2093,21.2093,21.1989,21.2041,17000.0
2014-04-09 14:00:00,40.47,40.62,40.46,40.61,31800.0,21.2041,21.2827,21.1989,21.2774,31800.0
2014-04-09 14:05:00,40.61,40.69,40.6,40.69,26400.0,21.2774,21.3194,21.2722,21.3194,26400.0
2014-04-09 14:10:00,40.67,40.7,40.66,40.66,19700.0,21.3089,21.3246,21.3036,21.3036,19700.0
2014-04-09 14:15:00,40.66,40.74,40.66,40.74,31000.0,21.3036,21.3456,21.3036,21.3456,31000.0
2014-04-09 14:20:00,40.75,40.8,40.75,40.8,26700.0,21.3508,21.377,21.3508,21.377,26700.0
2014-04-09 14:25:00,40.79,40.81,40.76,40.77,52900.0,21.3718,21.3822,21.356,21.3613,52900.0
2014-04-09 14:30:00,40.78,40.79,40.71,40.72,22900.0,21.3665,21.3718,21.3298,21.3351,22900.0
2014-04-09 14:35:00,40.73,40.74,40.71,40.72,12300.0,21.3403,21.3456,21.3298,21.3351,12300.0
2014-04-09 14:40:00,40.71,40.71,40.66,40.66,22100.0,21.3298,21.3298,21.3036,21.3036,22100.0
2014-04-09 14:45:00,40.66,40.67,40.64,40.65,20800.0,21.3036,21.3089,21.2932,21.2984,20800.0
2014-04-09 14:50:00,40.65,40.7,40.65,40.69,21200.0,21.2984,21.3246,21.2984,21.3194,21200.0
2014-04-09 14:55:00,40.69,40.69,40.64,40.66,24400.0,21.3194,21.3194,21.2932,21.3036,24400.0
2014-04-09 15:00:00,40.67,40.69,40.66,40.68,13200.0,21.3089,21.3194,21.3036,21.3141,13200.0
2014-04-09 15:05:00,40.69,40.72,40.68,40.7,20600.0,21.3194,21.3351,21.3141,21.3246,20600.0
2014-04-09 15:10:00,40.7,40.73,40.7,40.72,18500.0,21.3246,21.3403,21.3246,21.3351,18500.0
2014-04-09 15:15:00,40.71,40.74,40.71,40.71,17700.0,21.3298,21.3456,21.3298,21.3298,17700.0
2014-04-09 15:20:00,40.71,40.73,40.71,40.71,15900.0,21.3298,21.3403,21.3298,21.3298,15900.0
2014-04-09 15:25:00,40.72,40.72,40.68,40.7,22700.0,21.3351,21.3351,21.3141,21.3246,22700.0
2014-04-09 15:30:00,40.7,40.75,40.69,40.74,72200.0,21.3246,21.3508,21.3194,21.3456,72200.0
2014-04-09 15:35:00,40.75,40.76,40.73,40.75,35100.0,21.3508,21.356,21.3403,21.3508,35100.0
2014-04-09 15:40:00,40.75,40.77,40.75,40.76,44500.0,21.3508,21.3613,21.3508,21.356,44500.0
2014-04-09 15:45:00,40.76,40.77,40.74,40.77,87500.0,21.356,21.3613,21.3456,21.3613,87500.0
2014-04-09 15:50:00,40.77,40.77,40.74,40.77,104500.0,21.3613,21.3613,21.3456,21.3613,104500.0
2014-04-09 15:55:00,40.77,40.8,40.76,40.79,128800.0,21.3613,21.377,21.356,21.3718,128800.0
2014-04-10 09:30:00,40.76,40.97,40.67,40.73,102600.0,21.356,21.4661,21.3089,21.3403,102600.0
2014-04-10 09:35:00,40.73,40.82,40.66,40.79,34500.0,21.3403,21.3875,21.3036,21.3718,34500.0
2014-04-10 09:40:00,40.81,40.87,40.78,40.82,26200.0,21.3822,21.4137,21.3665,21.3875,26200.0
2014-04-10 09:45:00,40.84,40.87,40.79,40.85,120900.0,21.398,21.4137,21.3718,21.4032,120900.0
2014-04-10 09:50:00,40.84,40.9,40.81,40.9,10200.0,21.398,21.4294,21.3822,21.4294,10200.0
2014-04-10 09:55:00,40.89,40.91,40.86,40.88,24500.0,21.4242,21.4346,21.4084,21.4189,24500.0
2014-04-10 10:00:00,40.88,40.92,40.82,40.82,63300.0,21.4189,21.4399,21.3875,21.3875,63300.0
2014-04-10 10:05:00,40.81,40.87,40.81,40.85,25500.0,21.3822,21.4137,21.3822,21.4032,25500.0
2014-04-10 10:10:00,40.84,40.91,40.84,40.89,29800.0,21.398,21.4346,21.398,21.4242,29800.0
2014-04-10 10:15:00,40.88,40.89,40.85,40.86,19200.0,21.4189,21.4242,21.4032,21.4084,19200.0
2014-04-10 10:20:00,40.85,40.92,40.85,40.9,19900.0,21.4032,21.4399,21.4032,21.4294,19900.0
2014-04-10 10:25:00,40.9,40.93,40.87,40.92,17800.0,21.4294,21.4451,21.4137,21.4399,17800.0
2014-04-10 10:30:00,40.93,40.94,40.88,40.92,12800.0,21.4451,21.4504,21.4189,21.4399,12800.0
2014-04-10 10:35:00,40.93,40.97,40.91,40.95,12200.0,21.4451,21.4661,21.4346,21.4556,12200.0
2014-04-10 10:40:00,40.94,40.96,40.91,40.93,12600.0,21.4504,21.4608,21.4346,21.4451,12600.0
2014-04-10 10:45:00,40.94,40.97,40.94,40.97,24700.0,21.4504,21.4661,21.4504,21.4661,24700.0
2014-04-10 10:50:00,40.96,40.97,40.93,40.96,74000.0,21.4608,21.4661,21.4451,21.4608,74000.0
2014-04-10 10:55:00,40.96,40.99,40.91,40.91,73500.0,21.4608,21.4765,21.4346,21.4346,73500.0
2014-04-10 11:00:00,40.91,40.92,40.83,40.85,45800.0,21.4346,21.4399,21.3927,21.4032,45800.0
2014-04-10 11:05:00,40.85,40.85,40.78,40.81,59300.0,21.4032,21.4032,21.3665,21.3822,59300.0
2014-04-10 11:10:00,40.8,40.86,40.77,40.86,16400.0,21.377,21.4084,21.3613,21.4084,16400.0
2014-04-10 11:15:00,40.86,40.87,40.8,40.83,11700.0,21.4084,21.4137,21.377,21.3927,11700.0
2014-04-10 11:20:00,40.82,40.82,40.75,40.77,20700.0,21.3875,21.3875,21.3508,21.3613,20700.0
2014-04-10 11:25:00,40.77,40.78,40.66,40.66,23400.0,21.3613,21.3665,21.3036,21.3036,23400.0
2014-04-10 11:30:00,40.66,40.72,40.64,40.7,89600.0,21.3036,21.3351,21.2932,21.3246,89600.0
2014-04-10 11:35:00,40.7,40.75,40.65,40.75,10100.0,21.3246,21.3508,21.2984,21.3508,10100.0
2014-04-10 11:40:00,40.75,40.78,40.72,40.75,19700.0,21.3508,21.3665,21.3351,21.3508,19700.0
2014-04-10 11:45:00,40.75,40.78,40.75,40.77,11300.0,21.3508,21.3665,21.3508,21.3613,11300.0
2014-04-10 11:50:00,40.77,40.79,40.76,40.78,16900.0,21.3613,21.3718,21.356,21.3665,16900.0
2014-04-10 11:55:00,40.79,40.82,40.76,40.79,16300.0,21.3718,21.3875,21.356,21.3718,16300.0
2014-04-10 12:00:00,40.77,40.8,40.64,40.67,37200.0,21.3613,21.377,21.2932,21.3089,37200.0
2014-04-10 12:05:00,40.67,40.67,40.58,40.61,21600.0,21.3089,21.3089,21.2617,21.2774,21600.0
2014-04-10 12:10:00,40.61,40.61,40.52,40.52,43400.0,21.2774,21.2774,21.2303,21.2303,43400.0
2014-04-10 12:15:00,40.52,40.54,40.48,40.5,71000.0,21.2303,21.2408,21.2093,21.2198,71000.0
2014-04-10 12:20:00,40.5,40.52,40.47,40.47,27600.0,21.2198,21.2303,21.2041,21.2041,27600.0
2014-04-10 12:25:00,40.49,40.52,40.47,40.51,16600.0,21.2146,21.2303,21.2041,21.2251,16600.0
2014-04-10 12:30:00,40.51,40.56,40.5,40.53,32600.0,21.2251,21.2513,21.2198,21.2355,32600.0
2014-04-10 12:35:00,40.52,40.55,40.48,40.48,16200.0,21.2303,21.246,21.2093,21.2093,16200.0
2014-04-10 12:40:00,40.48,40.51,40.41,40.42,26400.0,21.2093,21.2251,21.1727,21.1779,26400.0
2014-04-10 12:45:00,40.41,40.43,40.36,40.36,43800.0,21.1727,21.1831,21.1465,21.1465,43800.0
2014-04-10 12:50:00,40.36,40.36,40.29,40.3,53500.0,21.1465,21.1465,21.1098,21.115,53500.0
2014-04-10 12:55:00,40.29,40.31,40.22,40.24,61300.0,21.1098,21.1203,21.0731,21.0836,61300.0
2014-04-10 13:00:00,40.25,40.35,40.25,40.35,53000.0,21.0888,21.1412,21.0888,21.1412,53000.0
2014-04-10 13:05:00,40.34,40.38,40.33,40.36,23700.0,21.136,21.1569,21.1307,21.1465,23700.0
2014-04-10 13:10:00,40.36,40.36,40.3,40.3,19200.0,21.1465,21.1465,21.115,21.115,19200.0
2014-04-10 13:15:00,40.3,40.33,40.26,40.3,30000.0,21.115,21.1307,21.0941,21.115,30000.0
2014-04-10 13:20:00,40.29,40.3,40.26,40.26,27400.0,21.1098,21.115,21.0941,21.0941,27400.0
2014-04-10 13:25:00,40.26,40.3,40.23,40.3,33300.0,21.0941,21.115,21.0783,21.115,33300.0
2014-04-10 13:30:00,40.3,40.3,40.26,40.26,20400.0,21.115,21.115,21.0941,21.0941,20400.0
2014-04-10 13:35:00,40.26,40.28,40.26,40.27,17600.0,21.0941,21.1045,21.0941,21.0993,17600.0
2014-04-10 13:40:00,40.28,40.28,40.25,40.26,19600.0,21.1045,21.1045,21.0888,21.0941,19600.0
2014-04-10 13:45:00,40.26,40.26,40.24,40.25,27800.0,21.0941,21.0941,21.0836,21.0888,27800.0
2014-04-10 13:50:00,40.24,40.25,40.21,40.25,47000.0,21.0836,21.0888,21.0679,21.0888,47000.0
2014-04-10 13:55:00,40.25,40.28,40.25,40.28,15100.0,21.0888,21.1045,21.0888,21.1045,15100.0
2014-04-10 14:00:00,40.28,40.31,40.27,40.31,14400.0,21.1045,21.1203,21.0993,21.1203,14400.0
2014-04-10 14:05:00,40.31,40.36,40.31,40.34,14800.0,21.1203,21.1465,21.1203,21.136,14800.0
2014-04-10 14:10:00,40.35,40.38,40.34,40.36,9200.0,21.1412,21.1569,21.136,21.1465,9200.0
2014-04-10 14:15:00,40.36,40.37,40.34,40.34,11200.0,21.1465,21.1517,21.136,21.136,11200.0
2014-04-10 14:20:00,40.34,40.35,40.32,40.34,17300.0,21.136,21.1412,21.1255,21.136,17300.0
2014-04-10 14:25:00,40.33,40.33,40.26,40.26,21700.0,21.1307,21.1307,21.0941,21.0941,21700.0
2014-04-10 14:30:00,40.26,40.27,40.23,40.26,28600.0,21.0941,21.0993,21.0783,21.0941,28600.0
2014-04-10 14:35:00,40.26,40.26,40.21,40.25,21600.0,21.0941,21.0941,21.0679,21.0888,21600.0
2014-04-10 14:40:00,40.25,40.27,40.22,40.23,14700.0,21.0888,21.0993,21.0731,21.0783,14700.0
2014-04-10 14:45:00,40.24,40.24,40.18,40.2,50700.0,21.0836,21.0836,21.0522,21.0626,50700.0
2014-04-10 14:50:00,40.21,40.21,40.18,40.2,34600.0,21.0679,21.0679,21.0522,21.0626,34600.0
2014-04-10 14:55:00,40.2,40.23,40.17,40.2,32200.0,21.0626,21.0783,21.0469,21.0626,32200.0
2014-04-10 15:00:00,40.19,40.19,40.1,40.11,56000.0,21.0574,21.0574,21.0102,21.0155,56000.0
2014-04-10 15:05:00,40.11,40.12,40.01,40.02,60500.0,21.0155,21.0207,20.9631,20.9683,60500.0
2014-04-10 15:10:00,40.02,40.06,40.01,40.05,31300.0,20.9683,20.9893,20.9631,20.984,31300.0
2014-04-10 15:15:00,40.05,40.14,40.05,40.14,78400.0,20.984,21.0312,20.984,21.0312,78400.0
2014-04-10 15:20:00,40.14,40.14,40.07,40.1,35600.0,21.0312,21.0312,20.9945,21.0102,35600.0
2014-04-10 15:25:00,40.1,40.12,40.07,40.11,27600.0,21.0102,21.0207,20.9945,21.0155,27600.0
2014-04-10 15:30:00,40.1,40.16,40.07,40.15,54000.0,21.0102,21.0417,20.9945,21.0364,54000.0
2014-04-10 15:35:00,40.15,40.22,40.15,40.2,54900.0,21.0364,21.0731,21.0364,21.0626,54900.0
2014-04-10 15:40:00,40.2,40.27,40.17,40.26,79400.0,21.0626,21.0993,21.0469,21.0941,79400.0
2014-04-10 15:45:00,40.27,40.33,40.25,40.32,161600.0,21.0993,21.1307,21.0888,21.1255,161600.0
2014-04-10 15:50:00,40.32,40.33,40.29,40.3,85800.0,21.1255,21.1307,21.1098,21.115,85800.0
2014-04-10 15:55:00,40.29,40.33,40.24,40.24,258900.0,21.1098,21.1307,21.0836,21.0836,258900.0
2014-04-11 09:30:00,39.92,40.24,39.9,40.09,49400.0,20.9159,21.0836,20.9054,21.005,49400.0
2014-04-11 09:35:00,40.1,40.15,40.06,40.1,17600.0,21.0102,21.0364,20.9893,21.0102,17600.0
2014-04-11 09:40:00,40.13,40.15,40.01,40.07,34700.0,21.026,21.0364,20.9631,20.9945,34700.0
2014-04-11 09:45:00,40.07,40.1,40.02,40.1,28200.0,20.9945,21.0102,20.9683,21.0102,28200.0
2014-04-11 09:50:00,40.1,40.18,40.07,40.17,32000.0,21.0102,21.0522,20.9945,21.0469,32000.0
2014-04-11 09:55:00,40.19,40.22,40.15,40.2,28500.0,21.0574,21.0731,21.0364,21.0626,28500.0
2014-04-11 10:00:00,40.18,40.22,40.16,40.18,35000.0,21.0522,21.0731,21.0417,21.0522,35000.0
2014-04-11 10:05:00,40.18,40.19,40.13,40.15,36800.0,21.0522,21.0574,21.026,21.0364,36800.0
2014-04-11 10:10:00,40.15,40.16,40.07,40.1,34700.0,21.0364,21.0417,20.9945,21.0102,34700.0
2014-04-11 10:15:00,40.09,40.12,40.03,40.03,24300.0,21.005,21.0207,20.9736,20.9736,24300.0
2014-04-11 10:20:00,40.04,40.09,40.03,40.04,32500.0,20.9788,21.005,20.9736,20.9788,32500.0
2014-04-11 10:25:00,40.04,40.11,40.04,40.1,25100.0,20.9788,21.0155,20.9788,21.0102,25100.0
2014-04-11 10:30:00,40.09,40.19,40.07,40.19,22900.0,21.005,21.0574,20.9945,21.0574,22900.0
2014-04-11 10:35:00,40.19,40.24,40.17,40.2,79700.0,21.0574,21.0836,21.0469,21.0626,79700.0
2014-04-11 10:40:00,40.2,40.26,40.19,40.26,28400.0,21.0626,21.0941,21.0574,21.0941,28400.0
2014-04-11 10:45:00,40.26,40.28,40.23,40.24,28500.0,21.0941,21.1045,21.0783,21.0836,28500.0
2014-04-11 10:50:00,40.24,40.31,40.22,40.31,18200.0,21.0836,21.1203,21.0731,21.1203,18200.0
2014-04-11 10:55:00,40.31,40.37,40.29,40.35,24000.0,21.1203,21.1517,21.1098,21.1412,24000.0
2014-04-11 11:00:00,40.34,40.36,40.3,40.3,27800.0,21.136,21.1465,21.115,21.115,27800.0
2014-04-11 11:05:00,40.29,40.29,40.23,40.23,23700.0,21.1098,21.1098,21.0783,21.0783,23700.0
2014-04-11 11:10:00,40.23,40.27,40.22,40.26,23700.0,21.0783,21.0993,21.0731,21.0941,23700.0
2014-04-11 11:15:00,40.28,40.31,40.26,40.31,22400.0,21.1045,21.1203,21.0941,21.1203,22400.0
2014-04-11 11:20:00,40.3,40.3,40.25,40.25,18400.0,21.115,21.115,21.0888,21.0888,18400.0
2014-04-11 11:25:00,40.25,40.3,40.25,40.29,22000.0,21.0888,21.115,21.0888,21.1098,22000.0
2014-04-11 11:30:00,40.29,40.32,40.28,40.32,24100.0,21.1098,21.1255,21.1045,21.1255,24100.0
2014-04-11 11:35:00,40.31,40.32,40.25,40.3,39600.0,21.1203,21.1255,21.0888,21.115,39600.0
2014-04-11 11:40:00,40.3,40.33,40.29,40.3,19800.0,21.115,21.1307,21.1098,21.115,19800.0
2014-04-11 11:45:00,40.3,40.3,40.24,40.29,31800.0,21.115,21.115,21.0836,21.1098,31800.0
2014-04-11 11:50:00,40.29,40.3,40.27,40.28,15300.0,21.1098,21.115,21.0993,21.1045,15300.0
2014-04-11 11:55:00,40.28,40.3,40.27,40.3,17200.0,21.1045,21.115,21.0993,21.115,17200.0
2014-04-11 12:00:00,40.3,40.3,40.29,40.3,5900.0,21.115,21.115,21.1098,21.115,5900.0
2014-04-11 12:05:00,40.29,40.3,40.26,40.29,28300.0,21.1098,21.115,21.0941,21.1098,28300.0
2014-04-11 12:10:00,40.27,40.31,40.27,40.29,16800.0,21.0993,21.1203,21.0993,21.1098,16800.0
2014-04-11 12:15:00,40.27,40.3,40.25,40.26,14700.0,21.0993,21.115,21.0888,21.0941,14700.0
2014-04-11 12:20:00,40.26,40.27,40.25,40.27,6900.0,21.0941,21.0993,21.0888,21.0993,6900.0
2014-04-11 12:25:00,40.27,40.33,40.27,40.29,13000.0,21.0993,21.1307,21.0993,21.1098,13000.0
2014-04-11 12:30:00,40.29,40.29,40.27,40.27,10600.0,21.1098,21.1098,21.0993,21.0993,10600.0
2014-04-11 12:35:00,40.27,40.3,40.25,40.3,26100.0,21.0993,21.115,21.0888,21.115,26100.0
2014-04-11 12:40:00,40.3,40.3,40.27,40.27,29900.0,21.115,21.115,21.0993,21.0993,29900.0
2014-04-11 12:45:00,40.27,40.29,40.27,40.28,8400.0,21.0993,21.1098,21.0993,21.1045,8400.0
2014-04-11 12:50:00,40.28,40.28,40.25,40.26,4200.0,21.1045,21.1045,21.0888,21.0941,4200.0
2014-04-11 12:55:00,40.25,40.28,40.25,40.27,6900.0,21.0888,21.1045,21.0888,21.0993,6900.0
2014-04-11 13:00:00,40.27,40.28,40.26,40.27,9300.0,21.0993,21.1045,21.0941,21.0993,9300.0
2014-04-11 13:05:00,40.27,40.27,40.21,40.26,66400.0,21.0993,21.0993,21.0679,21.0941,66400.0
2014-04-11 13:10:00,40.26,40.29,40.23,40.24,23100.0,21.0941,21.1098,21.0783,21.0836,23100.0
2014-04-11 13:15:00,40.25,40.28,40.24,40.26,23000.0,21.0888,21.1045,21.0836,21.0941,23000.0
2014-04-11 13:20:00,40.26,40.28,40.2,40.26,20100.0,21.0941,21.1045,21.0626,21.0941,20100.0
2014-04-11 13:25:00,40.26,40.28,40.25,40.28,15000.0,21.0941,21.1045,21.0888,21.1045,15000.0
2014-04-11 13:30:00,40.27,40.29,40.26,40.29,22200.0,21.0993,21.1098,21.0941,21.1098,22200.0
2014-04-11 13:35:00,40.29,40.3,40.27,40.29,14900.0,21.1098,21.115,21.0993,21.1098,14900.0
2014-04-11 13:40:00,40.28,40.3,40.26,40.27,23100.0,21.1045,21.115,21.0941,21.0993,23100.0
2014-04-11 13:45:00,40.27,40.33,40.25,40.3,53500.0,21.0993,21.1307,21.0888,21.115,53500.0
2014-04-11 13:50:00,40.3,40.33,40.3,40.32,15900.0,21.115,21.1307,21.115,21.1255,15900.0
2014-04-11 13:55:00,40.32,40.32,40.28,40.29,14300.0,21.1255,21.1255,21.1045,21.1098,14300.0
2014-04-11 14:00:00,40.29,40.32,40.28,40.31,15900.0,21.1098,21.1255,21.1045,21.1203,15900.0
2014-04-11 14:05:00,40.31,40.32,40.29,40.31,22000.0,21.1203,21.1255,21.1098,21.1203,22000.0
2014-04-11 14:10:00,40.31,40.31,40.28,40.29,28700.0,21.1203,21.1203,21.1045,21.1098,28700.0
2014-04-11 14:15:00,40.29,40.31,40.27,40.3,52300.0,21.1098,21.1203,21.0993,21.115,52300.0
2014-04-11 14:20:00,40.31,40.32,40.27,40.29,23600.0,21.1203,21.1255,21.0993,21.1098,23600.0
2014-04-11 14:25:00,40.28,40.32,40.24,40.26,25700.0,21.1045,21.1255,21.0836,21.0941,25700.0
2014-04-11 14:30:00,40.26,40.27,40.23,40.23,327200.0,21.0941,21.0993,21.0783,21.0783,327200.0
2014-04-11 14:35:00,40.24,40.25,40.2,40.2,762700.0,21.0836,21.0888,21.0626,21.0626,762700.0
2014-04-11 14:40:00,40.2,40.2,40.09,40.09,92800.0,21.0626,21.0626,21.005,21.005,92800.0
2014-04-11 14:45:00,40.09,40.09,40.01,40.02,64900.0,21.005,21.005,20.9631,20.9683,64900.0
2014-04-11 14:50:00,40.02,40.1,40.02,40.1,40200.0,20.9683,21.0102,20.9683,21.0102,40200.0
2014-04-11 14:55:00,40.1,40.12,40.05,40.07,48300.0,21.0102,21.0207,20.984,20.9945,48300.0
2014-04-11 15:00:00,40.06,40.07,40.02,40.04,35600.0,20.9893,20.9945,20.9683,20.9788,35600.0
2014-04-11 15:05:00,40.05,40.13,40.02,40.13,32500.0,20.984,21.026,20.9683,21.026,32500.0
2014-04-11 15:10:00,40.13,40.17,40.11,40.16,52300.0,21.026,21.0469,21.0155,21.0417,52300.0
2014-04-11 15:15:00,40.17,40.2,40.16,40.2,38100.0,21.0469,21.0626,21.0417,21.0626,38100.0
2014-04-11 15:20:00,40.2,40.28,40.2,40.27,55800.0,21.0626,21.1045,21.0626,21.0993,55800.0
2014-04-11 15:25:00,40.27,40.28,40.25,40.27,57100.0,21.0993,21.1045,21.0888,21.0993,57100.0
2014-04-11 15:30:00,40.27,40.27,40.24,40.25,43500.0,21.0993,21.0993,21.0836,21.0888,43500.0
2014-04-11 15:35:00,40.25,40.28,40.25,40.25,62200.0,21.0888,21.1045,21.0888,21.0888,62200.0
2014-04-11 15:40:00,40.26,40.3,40.25,40.28,153900.0,21.0941,21.115,21.0888,21.1045,153900.0
2014-04-11 15:45:00,40.28,40.28,40.18,40.21,160300.0,21.1045,21.1045,21.0522,21.0679,160300.0
2014-04-11 15:50:00,40.2,40.21,40.13,40.15,153600.0,21.0626,21.0679,21.026,21.0364,153600.0
2014-04-11 15:55:00,40.14,40.19,40.13,40.14,175300.0,21.0312,21.0574,21.026,21.0312,175300.0
2014-04-14 09:30:00,40.31,40.62,40.28,40.29,50900.0,21.1203,21.2827,21.1045,21.1098,50900.0
2014-04-14 09:35:00,40.28,40.34,40.24,40.33,23700.0,21.1045,21.136,21.0836,21.1307,23700.0
2014-04-14 09:40:00,40.32,40.49,40.32,40.47,22800.0,21.1255,21.2146,21.1255,21.2041,22800.0
2014-04-14 09:45:00,40.46,40.51,40.36,40.36,28100.0,21.1989,21.2251,21.1465,21.1465,28100.0
2014-04-14 09:50:00,40.36,40.44,40.36,40.41,18500.0,21.1465,21.1884,21.1465,21.1727,18500.0
2014-04-14 09:55:00,40.42,40.42,40.34,40.34,13200.0,21.1779,21.1779,21.136,21.136,13200.0
2014-04-14 10:00:00,40.34,40.45,40.34,40.44,30900.0,21.136,21.1936,21.136,21.1884,30900.0
2014-04-14 10:05:00,40.44,40.57,40.44,40.56,24000.0,21.1884,21.2565,21.1884,21.2513,24000.0
2014-04-14 10:10:00,40.57,40.58,40.49,40.5,16600.0,21.2565,21.2617,21.2146,21.2198,16600.0
2014-04-14 10:15:00,40.49,40.58,40.46,40.51,26100.0,21.2146,21.2617,21.1989,21.2251,26100.0
2014-04-14 10:20:00,40.5,40.52,40.46,40.48,17200.0,21.2198,21.2303,21.1989,21.2093,17200.0
2014-04-14 10:25:00,40.48,40.53,40.48,40.52,15700.0,21.2093,21.2355,21.2093,21.2303,15700.0
2014-04-14 10:30:00,40.52,40.6,40.5,40.57,21000.0,21.2303,21.2722,21.2198,21.2565,21000.0
2014-04-14 10:35:00,40.57,40.65,40.54,40.63,27100.0,21.2565,21.2984,21.2408,21.2879,27100.0
2014-04-14 10:40:00,40.64,40.68,40.62,40.67,14300.0,21.2932,21.3141,21.2827,21.3089,14300.0
2014-04-14 10:45:00,40.67,40.71,40.6,40.68,47600.0,21.3089,21.3298,21.2722,21.3141,47600.0
2014-04-14 10:50:00,40.68,40.8,40.67,40.78,29700.0,21.3141,21.377,21.3089,21.3665,29700.0
2014-04-14 10:55:00,40.77,40.78,40.7,40.75,17200.0,21.3613,21.3665,21.3246,21.3508,17200.0
2014-04-14 11:00:00,40.75,40.75,40.71,40.73,19200.0,21.3508,21.3508,21.3298,21.3403,19200.0
2014-04-14 11:05:00,40.72,40.73,40.69,40.69,28300.0,21.3351,21.3403,21.3194,21.3194,28300.0
2014-04-14 11:10:00,40.68,40.7,40.65,40.67,14500.0,21.3141,21.3246,21.2984,21.3089,14500.0
2014-04-14 11:15:00,40.67,40.68,40.64,40.65,14300.0,21.3089,21.3141,21.2932,21.2984,14300.0
2014-04-14 11:20:00,40.65,40.66,40.62,40.65,7500.0,21.2984,21.3036,21.2827,21.2984,7500.0
2014-04-14 11:25:00,40.65,40.66,40.64,40.65,4800.0,21.2984,21.3036,21.2932,21.2984,4800.0
2014-04-14 11:30:00,40.64,40.7,40.63,40.69,18100.0,21.2932,21.3246,21.2879,21.3194,18100.0
2014-04-14 11:35:00,40.68,40.7,40.63,40.69,22300.0,21.3141,21.3246,21.2879,21.3194,22300.0
2014-04-14 11:40:00,40.69,40.69,40.64,40.68,8900.0,21.3194,21.3194,21.2932,21.3141,8900.0
2014-04-14 11:45:00,40.67,40.67,40.6,40.6,7800.0,21.3089,21.3089,21.2722,21.2722,7800.0
2014-04-14 11:50:00,40.61,40.61,40.58,40.58,10400.0,21.2774,21.2774,21.2617,21.2617,10400.0
2014-04-14 11:55:00,40.58,40.59,40.51,40.52,10200.0,21.2617,21.267,21.2251,21.2303,10200.0
2014-04-14 12:00:00,40.52,40.53,40.48,40.5,7200.0,21.2303,21.2355,21.2093,21.2198,7200.0
2014-04-14 12:05:00,40.5,40.51,40.46,40.51,12100.0,21.2198,21.2251,21.1989,21.2251,12100.0
2014-04-14 12:10:00,40.51,40.53,40.5,40.51,8600.0,21.2251,21.2355,21.2198,21.2251,8600.0
2014-04-14 12:15:00,40.51,40.57,40.5,40.55,18900.0,21.2251,21.2565,21.2198,21.246,18900.0
2014-04-14 12:20:00,40.55,40.55,40.52,40.53,11600.0,21.246,21.246,21.2303,21.2355,11600.0
2014-04-14 12:25:00,40.54,40.56,40.53,40.56,11000.0,21.2408,21.2513,21.2355,21.2513,11000.0
2014-04-14 12:30:00,40.55,40.58,40.52,40.58,15600.0,21.246,21.2617,21.2303,21.2617,15600.0
2014-04-14 12:35:00,40.59,40.61,40.57,40.57,12000.0,21.267,21.2774,21.2565,21.2565,12000.0
2014-04-14 12:40:00,40.58,40.59,40.55,40.56,9800.0,21.2617,21.267,21.246,21.2513,9800.0
2014-04-14 12:45:00,40.56,40.59,40.55,40.59,13000.0,21.2513,21.267,21.246,21.267,13000.0
2014-04-14 12:50:00,40.6,40.6,40.58,40.6,6900.0,21.2722,21.2722,21.2617,21.2722,6900.0
2014-04-14 12:55:00,40.61,40.61,40.59,40.61,14100.0,21.2774,21.2774,21.267,21.2774,14100.0
2014-04-14 13:00:00,40.6,40.61,40.58,40.6,10000.0,21.2722,21.2774,21.2617,21.2722,10000.0
2014-04-14 13:05:00,40.61,40.61,40.58,40.59,9700.0,21.2774,21.2774,21.2617,21.267,9700.0
2014-04-14 13:10:00,40.58,40.59,40.57,40.59,14200.0,21.2617,21.267,21.2565,21.267,14200.0
2014-04-14 13:15:00,40.58,40.59,40.54,40.56,22500.0,21.2617,21.267,21.2408,21.2513,22500.0
2014-04-14 13:20:00,40.55,40.56,40.48,40.5,20800.0,21.246,21.2513,21.2093,21.2198,20800.0
2014-04-14 13:25:00,40.5,40.53,40.5,40.51,10600.0,21.2198,21.2355,21.2198,21.2251,10600.0
2014-04-14 13:30:00,40.51,40.53,40.5,40.53,17100.0,21.2251,21.2355,21.2198,21.2355,17100.0
2014-04-14 13:35:00,40.53,40.58,40.52,40.58,16300.0,21.2355,21.2617,21.2303,21.2617,16300.0
2014-04-14 13:40:00,40.58,40.58,40.56,40.56,14100.0,21.2617,21.2617,21.2513,21.2513,14100.0
2014-04-14 13:45:00,40.57,40.58,40.48,40.48,22800.0,21.2565,21.2617,21.2093,21.2093,22800.0
2014-04-14 13:50:00,40.48,40.5,40.47,40.48,9700.0,21.2093,21.2198,21.2041,21.2093,9700.0
2014-04-14 13:55:00,40.49,40.5,40.48,40.5,10700.0,21.2146,21.2198,21.2093,21.2198,10700.0
2014-04-14 14:00:00,40.5,40.5,40.45,40.46,19600.0,21.2198,21.2198,21.1936,21.1989,19600.0
2014-04-14 14:05:00,40.46,40.53,40.46,40.52,13300.0,21.1989,21.2355,21.1989,21.2303,13300.0
2014-04-14 14:10:00,40.52,40.53,40.48,40.53,23200.0,21.2303,21.2355,21.2093,21.2355,23200.0
2014-04-14 14:15:00,40.53,40.54,40.51,40.51,17100.0,21.2355,21.2408,21.2251,21.2251,17100.0
2014-04-14 14:20:00,40.5,40.52,40.46,40.5,25100.0,21.2198,21.2303,21.1989,21.2198,25100.0
2014-04-14 14:25:00,40.5,40.51,40.47,40.47,23300.0,21.2198,21.2251,21.2041,21.2041,23300.0
2014-04-14 14:30:00,40.46,40.47,40.42,40.45,23400.0,21.1989,21.2041,21.1779,21.1936,23400.0
2014-04-14 14:35:00,40.45,40.45,40.42,40.43,12200.0,21.1936,21.1936,21.1779,21.1831,12200.0
2014-04-14 14:40:00,40.43,40.43,40.41,40.41,7100.0,21.1831,21.1831,21.1727,21.1727,7100.0
2014-04-14 14:45:00,40.42,40.42,40.37,40.4,30300.0,21.1779,21.1779,21.1517,21.1674,30300.0
2014-04-14 14:50:00,40.4,40.43,40.39,40.42,18000.0,21.1674,21.1831,21.1622,21.1779,18000.0
2014-04-14 14:55:00,40.42,40.42,40.31,40.32,38000.0,21.1779,21.1779,21.1203,21.1255,38000.0
2014-04-14 15:00:00,40.32,40.34,40.28,40.28,52800.0,21.1255,21.136,21.1045,21.1045,52800.0
2014-04-14 15:05:00,40.28,40.3,40.23,40.23,23700.0,21.1045,21.115,21.0783,21.0783,23700.0
2014-04-14 15:10:00,40.23,40.24,40.14,40.14,74200.0,21.0783,21.0836,21.0312,21.0312,74200.0
2014-04-14 15:15:00,40.14,40.23,40.14,40.22,41200.0,21.0312,21.0783,21.0312,21.0731,41200.0
2014-04-14 15:20:00,40.23,40.23,40.2,40.22,31100.0,21.0783,21.0783,21.0626,21.0731,31100.0
2014-04-14 15:25:00,40.22,40.22,40.19,40.2,17500.0,21.0731,21.0731,21.0574,21.0626,17500.0
2014-04-14 15:30:00,40.2,40.26,40.2,40.23,60500.0,21.0626,21.0941,21.0626,21.0783,60500.0
2014-04-14 15:35:00,40.23,40.3,40.22,40.27,49000.0,21.0783,21.115,21.0731,21.0993,49000.0
2014-04-14 15:40:00,40.28,40.34,40.27,40.33,54800.0,21.1045,21.136,21.0993,21.1307,54800.0
2014-04-14 15:45:00,40.33,40.35,40.3,40.34,78800.0,21.1307,21.1412,21.115,21.136,78800.0
2014-04-14 15:50:00,40.33,40.39,40.33,40.35,84600.0,21.1307,21.1622,21.1307,21.1412,84600.0
2014-04-14 15:55:00,40.35,40.43,40.35,40.41,115100.0,21.1412,21.1831,21.1412,21.1727,115100.0
2014-04-15 09:30:00,40.37,40.65,40.3,40.64,38500.0,21.1517,21.2984,21.115,21.2932,38500.0
2014-04-15 09:35:00,40.64,40.83,40.6,40.76,52800.0,21.2932,21.3927,21.2722,21.356,52800.0
2014-04-15 09:40:00,40.76,40.77,40.66,40.69,7200.0,21.356,21.3613,21.3036,21.3194,7200.0
2014-04-15 09:45:00,40.7,40.77,40.68,40.76,11600.0,21.3246,21.3613,21.3141,21.356,11600.0
2014-04-15 09:50:00,40.77,40.78,40.74,40.76,22000.0,21.3613,21.3665,21.3456,21.356,22000.0
2014-04-15 09:55:00,40.76,40.77,40.71,40.74,14800.0,21.356,21.3613,21.3298,21.3456,14800.0
2014-04-15 10:00:00,40.74,40.77,40.69,40.71,51200.0,21.3456,21.3613,21.3194,21.3298,51200.0
2014-04-15 10:05:00,40.71,40.73,40.67,40.71,35900.0,21.3298,21.3403,21.3089,21.3298,35900.0
2014-04-15 10:10:00,40.71,40.71,40.62,40.63,30500.0,21.3298,21.3298,21.2827,21.2879,30500.0
2014-04-15 10:15:00,40.62,40.72,40.61,40.61,36500.0,21.2827,21.3351,21.2774,21.2774,36500.0
2014-04-15 10:20:00,40.61,40.61,40.5,40.51,24800.0,21.2774,21.2774,21.2198,21.2251,24800.0
2014-04-15 10:25:00,40.51,40.54,40.48,40.5,32700.0,21.2251,21.2408,21.2093,21.2198,32700.0
2014-04-15 10:30:00,40.5,40.5,40.45,40.5,72400.0,21.2198,21.2198,21.1936,21.2198,72400.0
2014-04-15 10:35:00,40.5,40.61,40.49,40.59,33100.0,21.2198,21.2774,21.2146,21.267,33100.0
2014-04-15 10:40:00,40.61,40.69,40.61,40.65,32900.0,21.2774,21.3194,21.2774,21.2984,32900.0
2014-04-15 10:45:00,40.65,40.7,40.61,40.62,25500.0,21.2984,21.3246,21.2774,21.2827,25500.0
2014-04-15 10:50:00,40.63,40.66,40.51,40.52,43500.0,21.2879,21.3036,21.2251,21.2303,43500.0
2014-04-15 10:55:00,40.52,40.52,40.41,40.43,29000.0,21.2303,21.2303,21.1727,21.1831,29000.0
2014-04-15 11:00:00,40.43,40.43,40.37,40.42,37800.0,21.1831,21.1831,21.1517,21.1779,37800.0
2014-04-15 11:05:00,40.42,40.52,40.41,40.47,39600.0,21.1779,21.2303,21.1727,21.2041,39600.0
2014-04-15 11:10:00,40.47,40.51,40.45,40.48,24300.0,21.2041,21.2251,21.1936,21.2093,24300.0
2014-04-15 11:15:00,40.48,40.53,40.44,40.51,28500.0,21.2093,21.2355,21.1884,21.2251,28500.0
2014-04-15 11:20:00,40.5,40.55,40.48,40.53,21700.0,21.2198,21.246,21.2093,21.2355,21700.0
2014-04-15 11:25:00,40.53,40.54,40.49,40.52,10700.0,21.2355,21.2408,21.2146,21.2303,10700.0
2014-04-15 11:30:00,40.51,40.56,40.47,40.54,24100.0,21.2251,21.2513,21.2041,21.2408,24100.0
2014-04-15 11:35:00,40.52,40.55,40.49,40.5,8300.0,21.2303,21.246,21.2146,21.2198,8300.0
2014-04-15 11:40:00,40.49,40.5,40.41,40.45,14300.0,21.2146,21.2198,21.1727,21.1936,14300.0
2014-04-15 11:45:00,40.45,40.45,40.34,40.34,32400.0,21.1936,21.1936,21.136,21.136,32400.0
2014-04-15 11:50:00,40.34,40.34,40.25,40.25,64400.0,21.136,21.136,21.0888,21.0888,64400.0
2014-04-15 11:55:00,40.25,40.31,40.22,40.26,36600.0,21.0888,21.1203,21.0731,21.0941,36600.0
2014-04-15 12:00:00,40.27,40.29,40.24,40.28,18000.0,21.0993,21.1098,21.0836,21.1045,18000.0
2014-04-15 12:05:00,40.27,40.29,40.25,40.26,27200.0,21.0993,21.1098,21.0888,21.0941,27200.0
2014-04-15 12:10:00,40.25,40.34,40.25,40.34,16000.0,21.0888,21.136,21.0888,21.136,16000.0
2014-04-15 12:15:00,40.34,40.36,40.3,40.3,14400.0,21.136,21.1465,21.115,21.115,14400.0
2014-04-15 12:20:00,40.31,40.32,40.25,40.27,14400.0,21.1203,21.1255,21.0888,21.0993,14400.0
2014-04-15 12:25:00,40.27,40.37,40.27,40.37,20700.0,21.0993,21.1517,21.0993,21.1517,20700.0
2014-04-15 12:30:00,40.36,40.36,40.3,40.3,14400.0,21.1465,21.1465,21.115,21.115,14400.0
2014-04-15 12:35:00,40.3,40.35,40.3,40.32,15900.0,21.115,21.1412,21.115,21.1255,15900.0
2014-04-15 12:40:00,40.31,40.33,40.27,40.27,16300.0,21.1203,21.1307,21.0993,21.0993,16300.0
2014-04-15 12:45:00,40.26,40.28,40.24,40.24,7000.0,21.0941,21.1045,21.0836,21.0836,7000.0
2014-04-15 12:50:00,40.24,40.26,40.21,40.22,27300.0,21.0836,21.0941,21.0679,21.0731,27300.0
2014-04-15 12:55:00,40.23,40.24,40.21,40.22,7600.0,21.0783,21.0836,21.0679,21.0731,7600.0
2014-04-15 13:00:00,40.21,40.21,40.16,40.21,15100.0,21.0679,21.0679,21.0417,21.0679,15100.0
2014-04-15 13:05:00,40.21,40.21,40.18,40.21,12900.0,21.0679,21.0679,21.0522,21.0679,12900.0
2014-04-15 13:10:00,40.21,40.27,40.19,40.25,24500.0,21.0679,21.0993,21.0574,21.0888,24500.0
2014-04-15 13:15:00,40.26,40.32,40.26,40.32,16900.0,21.0941,21.1255,21.0941,21.1255,16900.0
2014-04-15 13:20:00,40.32,40.35,40.31,40.35,27200.0,21.1255,21.1412,21.1203,21.1412,27200.0
2014-04-15 13:25:00,40.33,40.39,40.31,40.39,29300.0,21.1307,21.1622,21.1203,21.1622,29300.0
2014-04-15 13:30:00,40.39,40.43,40.34,40.42,26900.0,21.1622,21.1831,21.136,21.1779,26900.0
2014-04-15 13:35:00,40.43,40.47,40.43,40.47,30900.0,21.1831,21.2041,21.1831,21.2041,30900.0
2014-04-15 13:40:00,40.48,40.52,40.46,40.51,20900.0,21.2093,21.2303,21.1989,21.2251,20900.0
2014-04-15 13:45:00,40.5,40.51,40.45,40.46,24500.0,21.2198,21.2251,21.1936,21.1989,24500.0
2014-04-15 13:50:00,40.45,40.47,40.43,40.45,24500.0,21.1936,21.2041,21.1831,21.1936,24500.0
2014-04-15 13:55:00,40.45,40.54,40.42,40.54,21900.0,21.1936,21.2408,21.1779,21.2408,21900.0
2014-04-15 14:00:00,40.54,40.64,40.54,40.63,42200.0,21.2408,21.2932,21.2408,21.2879,42200.0
2014-04-15 14:05:00,40.64,40.67,40.61,40.62,24200.0,21.2932,21.3089,21.2774,21.2827,24200.0
2014-04-15 14:10:00,40.62,40.63,40.57,40.6,31500.0,21.2827,21.2879,21.2565,21.2722,31500.0
2014-04-15 14:15:00,40.6,40.6,40.53,40.53,25900.0,21.2722,21.2722,21.2355,21.2355,25900.0
2014-04-15 14:20:00,40.53,40.54,40.47,40.51,30000.0,21.2355,21.2408,21.2041,21.2251,30000.0
2014-04-15 14:25:00,40.52,40.58,40.5,40.56,44600.0,21.2303,21.2617,21.2198,21.2513,44600.0
2014-04-15 14:30:00,40.56,40.61,40.55,40.6,47500.0,21.2513,21.2774,21.246,21.2722,47500.0
2014-04-15 14:35:00,40.61,40.67,40.57,40.67,23500.0,21.2774,21.3089,21.2565,21.3089,23500.0
2014-04-15 14:40:00,40.67,40.72,40.66,40.7,28200.0,21.3089,21.3351,21.3036,21.3246,28200.0
2014-04-15 14:45:00,40.7,40.73,40.69,40.71,29600.0,21.3246,21.3403,21.3194,21.3298,29600.0
2014-04-15 14:50:00,40.71,40.74,40.71,40.73,22500.0,21.3298,21.3456,21.3298,21.3403,22500.0
2014-04-15 14:55:00,40.73,40.73,40.66,40.67,24000.0,21.3403,21.3403,21.3036,21.3089,24000.0
2014-04-15 15:00:00,40.67,40.71,40.67,40.7,35500.0,21.3089,21.3298,21.3089,21.3246,35500.0
2014-04-15 15:05:00,40.69,40.69,40.62,40.64,26700.0,21.3194,21.3194,21.2827,21.2932,26700.0
2014-04-15 15:10:00,40.65,40.74,40.64,40.74,33900.0,21.2984,21.3456,21.2932,21.3456,33900.0
2014-04-15 15:15:00,40.74,40.76,40.71,40.76,35300.0,21.3456,21.356,21.3298,21.356,35300.0
2014-04-15 15:20:00,40.75,40.77,40.69,40.69,41100.0,21.3508,21.3613,21.3194,21.3194,41100.0
2014-04-15 15:25:00,40.69,40.72,40.65,40.72,33000.0,21.3194,21.3351,21.2984,21.3351,33000.0
2014-04-15 15:30:00,40.72,40.73,40.67,40.7,63100.0,21.3351,21.3403,21.3089,21.3246,63100.0
2014-04-15 15:35:00,40.7,40.73,40.64,40.64,51100.0,21.3246,21.3403,21.2932,21.2932,51100.0
2014-04-15 15:40:00,40.64,40.68,40.64,40.65,64300.0,21.2932,21.3141,21.2932,21.2984,64300.0
2014-04-15 15:45:00,40.65,40.7,40.64,40.68,67400.0,21.2984,21.3246,21.2932,21.3141,67400.0
2014-04-15 15:50:00,40.68,40.73,40.68,40.7,91600.0,21.3141,21.3403,21.3141,21.3246,91600.0
2014-04-15 15:55:00,40.71,40.71,40.66,40.7,168100.0,21.3298,21.3298,21.3036,21.3246,168100.0
2014-04-16 09:30:00,41.0,41.12,40.89,40.99,66200.0,21.4818,21.5447,21.4242,21.4765,66200.0
2014-04-16 09:35:00,41.02,41.02,40.87,40.89,31700.0,21.4923,21.4923,21.4137,21.4242,31700.0
2014-04-16 09:40:00,40.87,40.96,40.87,40.95,22100.0,21.4137,21.4608,21.4137,21.4556,22100.0
2014-04-16 09:45:00,40.95,40.95,40.86,40.86,23800.0,21.4556,21.4556,21.4084,21.4084,23800.0
2014-04-16 09:50:00,40.87,40.87,40.77,40.84,21400.0,21.4137,21.4137,21.3613,21.398,21400.0
2014-04-16 09:55:00,40.85,40.95,40.85,40.94,26500.0,21.4032,21.4556,21.4032,21.4504,26500.0
2014-04-16 10:00:00,40.95,40.95,40.86,40.91,26300.0,21.4556,21.4556,21.4084,21.4346,26300.0
2014-04-16 10:05:00,40.92,40.92,40.86,40.87,12500.0,21.4399,21.4399,21.4084,21.4137,12500.0
2014-04-16 10:10:00,40.88,40.92,40.84,40.84,26400.0,21.4189,21.4399,21.398,21.398,26400.0
2014-04-16 10:15:00,40.85,40.9,40.82,40.89,21800.0,21.4032,21.4294,21.3875,21.4242,21800.0
2014-04-16 10:20:00,40.9,40.93,40.9,40.9,16400.0,21.4294,21.4451,21.4294,21.4294,16400.0
2014-04-16 10:25:00,40.89,40.94,40.89,40.91,34000.0,21.4242,21.4504,21.4242,21.4346,34000.0
2014-04-16 10:30:00,40.91,40.94,40.89,40.94,16000.0,21.4346,21.4504,21.4242,21.4504,16000.0
2014-04-16 10:35:00,40.94,41.0,40.93,40.99,45400.0,21.4504,21.4818,21.4451,21.4765,45400.0
2014-04-16 10:40:00,41.0,41.01,40.88,40.88,23300.0,21.4818,21.487,21.4189,21.4189,23300.0
2014-04-16 10:45:00,40.88,40.95,40.88,40.95,18600.0,21.4189,21.4556,21.4189,21.4556,18600.0
2014-04-16 10:50:00,40.94,40.97,40.92,40.94,66700.0,21.4504,21.4661,21.4399,21.4504,66700.0
2014-04-16 10:55:00,40.93,40.96,40.89,40.95,34300.0,21.4451,21.4608,21.4242,21.4556,34300.0
2014-04-16 11:00:00,40.95,41.02,40.94,40.98,28100.0,21.4556,21.4923,21.4504,21.4713,28100.0
2014-04-16 11:05:00,40.99,41.08,40.99,41.08,25900.0,21.4765,21.5237,21.4765,21.5237,25900.0
2014-04-16 11:10:00,41.08,41.14,41.07,41.13,13500.0,21.5237,21.5551,21.5185,21.5499,13500.0
2014-04-16 11:15:00,41.13,41.19,41.13,41.18,27300.0,21.5499,21.5813,21.5499,21.5761,27300.0
2014-04-16 11:20:00,41.17,41.21,41.16,41.21,13500.0,21.5709,21.5918,21.5656,21.5918,13500.0
2014-04-16 11:25:00,41.21,41.23,41.2,41.22,13500.0,21.5918,21.6023,21.5866,21.5971,13500.0
2014-04-16 11:30:00,41.22,41.24,41.21,41.23,15400.0,21.5971,21.6075,21.5918,21.6023,15400.0
2014-04-16 11:35:00,41.23,41.25,41.2,41.22,18300.0,21.6023,21.6128,21.5866,21.5971,18300.0
2014-04-16 11:40:00,41.22,41.23,41.2,41.2,14500.0,21.5971,21.6023,21.5866,21.5866,14500.0
2014-04-16 11:45:00,41.2,41.23,41.19,41.19,9900.0,21.5866,21.6023,21.5813,21.5813,9900.0
2014-04-16 11:50:00,41.2,41.25,41.19,41.24,22900.0,21.5866,21.6128,21.5813,21.6075,22900.0
2014-04-16 11:55:00,41.23,41.24,41.2,41.22,16800.0,21.6023,21.6075,21.5866,21.5971,16800.0
2014-04-16 12:00:00,41.22,41.28,41.21,41.26,19100.0,21.5971,21.6285,21.5918,21.618,19100.0
2014-04-16 12:05:00,41.26,41.32,41.25,41.27,31900.0,21.618,21.6495,21.6128,21.6233,31900.0
2014-04-16 12:10:00,41.27,41.31,41.26,41.29,14600.0,21.6233,21.6442,21.618,21.6337,14600.0
2014-04-16 12:15:00,41.3,41.3,41.27,41.3,12000.0,21.639,21.639,21.6233,21.639,12000.0
2014-04-16 12:20:00,41.29,41.31,41.26,41.26,15300.0,21.6337,21.6442,21.618,21.618,15300.0
2014-04-16 12:25:00,41.26,41.29,41.24,41.24,16400.0,21.618,21.6337,21.6075,21.6075,16400.0
2014-04-16 12:30:00,41.25,41.25,41.17,41.19,12900.0,21.6128,21.6128,21.5709,21.5813,12900.0
2014-04-16 12:35:00,41.19,41.2,41.17,41.17,22300.0,21.5813,21.5866,21.5709,21.5709,22300.0
2014-04-16 12:40:00,41.17,41.19,41.16,41.18,7600.0,21.5709,21.5813,21.5656,21.5761,7600.0
2014-04-16 12:45:00,41.19,41.19,41.16,41.17,10500.0,21.5813,21.5813,21.5656,21.5709,10500.0
2014-04-16 12:50:00,41.17,41.19,41.15,41.17,15800.0,21.5709,21.5813,21.5604,21.5709,15800.0
2014-04-16 12:55:00,41.16,41.17,41.1,41.1,9900.0,21.5656,21.5709,21.5342,21.5342,9900.0
2014-04-16 13:00:00,41.11,41.12,41.1,41.1,12000.0,21.5394,21.5447,21.5342,21.5342,12000.0
2014-04-16 13:05:00,41.1,41.14,41.09,41.13,15000.0,21.5342,21.5551,21.5289,21.5499,15000.0
2014-04-16 13:10:00,41.13,41.13,41.11,41.11,13500.0,21.5499,21.5499,21.5394,21.5394,13500.0
2014-04-16 13:15:00,41.1,41.14,41.1,41.13,9400.0,21.5342,21.5551,21.5342,21.5499,9400.0
2014-04-16 13:20:00,41.13,41.18,41.13,41.17,16100.0,21.5499,21.5761,21.5499,21.5709,16100.0
2014-04-16 13:25:00,41.17,41.23,41.17,41.19,41900.0,21.5709,21.6023,21.5709,21.5813,41900.0
2014-04-16 13:30:00,41.19,41.2,41.14,41.14,18500.0,21.5813,21.5866,21.5551,21.5551,18500.0
2014-04-16 13:35:00,41.13,41.2,41.13,41.2,8500.0,21.5499,21.5866,21.5499,21.5866,8500.0
2014-04-16 13:40:00,41.19,41.23,41.18,41.23,27000.0,21.5813,21.6023,21.5761,21.6023,27000.0
2014-04-16 13:45:00,41.22,41.26,41.22,41.25,22400.0,21.5971,21.618,21.5971,21.6128,22400.0
2014-04-16 13:50:00,41.26,41.27,41.25,41.26,21100.0,21.618,21.6233,21.6128,21.618,21100.0
2014-04-16 13:55:00,41.25,41.26,41.22,41.26,15500.0,21.6128,21.618,21.5971,21.618,15500.0
2014-04-16 14:00:00,41.26,41.3,41.24,41.24,42800.0,21.618,21.639,21.6075,21.6075,42800.0
2014-04-16 14:05:00,41.23,41.25,41.22,41.23,16900.0,21.6023,21.6128,21.5971,21.6023,16900.0
2014-04-16 14:10:00,41.22,41.26,41.22,41.23,14300.0,21.5971,21.618,21.5971,21.6023,14300.0
2014-04-16 14:15:00,41.23,41.24,41.16,41.19,18200.0,21.6023,21.6075,21.5656,21.5813,18200.0
2014-04-16 14:20:00,41.19,41.22,41.15,41.2,29500.0,21.5813,21.5971,21.5604,21.5866,29500.0
2014-04-16 14:25:00,41.19,41.25,41.19,41.25,32900.0,21.5813,21.6128,21.5813,21.6128,32900.0
2014-04-16 14:30:00,41.26,41.3,41.24,41.29,19200.0,21.618,21.639,21.6075,21.6337,19200.0
2014-04-16 14:35:00,41.29,41.3,41.26,41.26,13100.0,21.6337,21.639,21.618,21.618,13100.0
2014-04-16 14:40:00,41.26,41.3,41.26,41.29,29000.0,21.618,21.639,21.618,21.6337,29000.0
2014-04-16 14:45:00,41.29,41.33,41.29,41.31,18700.0,21.6337,21.6547,21.6337,21.6442,18700.0
2014-04-16 14:50:00,41.31,41.36,41.31,41.35,21400.0,21.6442,21.6704,21.6442,21.6652,21400.0
2014-04-16 14:55:00,41.34,41.35,41.32,41.35,21600.0,21.6599,21.6652,21.6495,21.6652,21600.0
2014-04-16 15:00:00,41.34,41.35,41.32,41.32,21900.0,21.6599,21.6652,21.6495,21.6495,21900.0
2014-04-16 15:05:00,41.33,41.36,41.32,41.34,38600.0,21.6547,21.6704,21.6495,21.6599,38600.0
2014-04-16 15:10:00,41.34,41.35,41.32,41.33,13200.0,21.6599,21.6652,21.6495,21.6547,13200.0
2014-04-16 15:15:00,41.33,41.33,41.31,41.31,24200.0,21.6547,21.6547,21.6442,21.6442,24200.0
2014-04-16 15:20:00,41.31,41.34,41.31,41.34,20700.0,21.6442,21.6599,21.6442,21.6599,20700.0
2014-04-16 15:25:00,41.34,41.36,41.32,41.34,31200.0,21.6599,21.6704,21.6495,21.6599,31200.0
2014-04-16 15:30:00,41.34,41.34,41.28,41.29,31400.0,21.6599,21.6599,21.6285,21.6337,31400.0
2014-04-16 15:35:00,41.29,41.3,41.27,41.28,55200.0,21.6337,21.639,21.6233,21.6285,55200.0
2014-04-16 15:40:00,41.28,41.29,41.27,41.28,50500.0,21.6285,21.6337,21.6233,21.6285,50500.0
2014-04-16 15:45:00,41.29,41.29,41.24,41.24,65300.0,21.6337,21.6337,21.6075,21.6075,65300.0
2014-04-16 15:50:00,41.24,41.3,41.24,41.29,124900.0,21.6075,21.639,21.6075,21.6337,124900.0
2014-04-16 15:55:00,41.28,41.29,41.23,41.28,234800.0,21.6285,21.6337,21.6023,21.6285,234800.0
2014-04-17 09:30:00,41.18,41.33,41.16,41.19,244100.0,21.5761,21.6547,21.5656,21.5813,244100.0
2014-04-17 09:35:00,41.2,41.38,41.15,41.38,46400.0,21.5866,21.6809,21.5604,21.6809,46400.0
2014-04-17 09:40:00,41.39,41.44,41.37,41.44,24700.0,21.6861,21.7123,21.6756,21.7123,24700.0
2014-04-17 09:45:00,41.43,41.45,41.38,41.42,14700.0,21.7071,21.7176,21.6809,21.7018,14700.0
2014-04-17 09:50:00,41.42,41.48,41.39,41.42,28100.0,21.7018,21.7333,21.6861,21.7018,28100.0
2014-04-17 09:55:00,41.41,41.46,41.37,41.45,15900.0,21.6966,21.7228,21.6756,21.7176,15900.0
2014-04-17 10:00:00,41.45,41.47,41.39,41.46,26900.0,21.7176,21.728,21.6861,21.7228,26900.0
2014-04-17 10:05:00,41.46,41.54,41.4,41.53,19000.0,21.7228,21.7647,21.6914,21.7595,19000.0
2014-04-17 10:10:00,41.54,41.54,41.47,41.51,21800.0,21.7647,21.7647,21.728,21.749,21800.0
2014-04-17 10:15:00,41.51,41.52,41.47,41.5,16900.0,21.749,21.7542,21.728,21.7438,16900.0
2014-04-17 10:20:00,41.51,41.55,41.49,41.54,38800.0,21.749,21.77,21.7385,21.7647,38800.0
2014-04-17 10:25:00,41.54,41.59,41.51,41.59,36100.0,21.7647,21.7909,21.749,21.7909,36100.0
2014-04-17 10:30:00,41.59,41.62,41.55,41.59,37000.0,21.7909,21.8066,21.77,21.7909,37000.0
2014-04-17 10:35:00,41.58,41.62,41.56,41.62,25000.0,21.7857,21.8066,21.7752,21.8066,25000.0
2014-04-17 10:40:00,41.63,41.64,41.55,41.56,22000.0,21.8119,21.8171,21.77,21.7752,22000.0
2014-04-17 10:45:00,41.55,41.58,41.54,41.55,15100.0,21.77,21.7857,21.7647,21.77,15100.0
2014-04-17 10:50:00,41.56,41.63,41.56,41.62,42500.0,21.7752,21.8119,21.7752,21.8066,42500.0
2014-04-17 10:55:00,41.61,41.63,41.6,41.63,11300.0,21.8014,21.8119,21.7962,21.8119,11300.0
2014-04-17 11:00:00,41.62,41.64,41.58,41.62,25300.0,21.8066,21.8171,21.7857,21.8066,25300.0
2014-04-17 11:05:00,41.62,41.67,41.6,41.67,23100.0,21.8066,21.8328,21.7962,21.8328,23100.0
2014-04-17 11:10:00,41.67,41.7,41.66,41.67,23900.0,21.8328,21.8485,21.8276,21.8328,23900.0
2014-04-17 11:15:00,41.66,41.66,41.61,41.62,12700.0,21.8276,21.8276,21.8014,21.8066,12700.0
2014-04-17 11:20:00,41.61,41.66,41.61,41.65,77400.0,21.8014,21.8276,21.8014,21.8224,77400.0
2014-04-17 11:25:00,41.65,41.66,41.62,41.63,33400.0,21.8224,21.8276,21.8066,21.8119,33400.0
2014-04-17 11:30:00,41.64,41.67,41.61,41.67,10200.0,21.8171,21.8328,21.8014,21.8328,10200.0
2014-04-17 11:35:00,41.67,41.69,41.64,41.69,18700.0,21.8328,21.8433,21.8171,21.8433,18700.0
2014-04-17 11:40:00,41.69,41.7,41.65,41.7,29000.0,21.8433,21.8485,21.8224,21.8485,29000.0
2014-04-17 11:45:00,41.7,41.7,41.66,41.66,14500.0,21.8485,21.8485,21.8276,21.8276,14500.0
2014-04-17 11:50:00,41.66,41.68,41.63,41.66,13400.0,21.8276,21.8381,21.8119,21.8276,13400.0
2014-04-17 11:55:00,41.67,41.67,41.58,41.59,30200.0,21.8328,21.8328,21.7857,21.7909,30200.0
2014-04-17 12:00:00,41.59,41.67,41.58,41.64,51500.0,21.7909,21.8328,21.7857,21.8171,51500.0
2014-04-17 12:05:00,41.65,41.68,41.63,41.67,23200.0,21.8224,21.8381,21.8119,21.8328,23200.0
2014-04-17 12:10:00,41.67,41.69,41.65,41.69,32900.0,21.8328,21.8433,21.8224,21.8433,32900.0
2014-04-17 12:15:00,41.69,41.69,41.61,41.61,13600.0,21.8433,21.8433,21.8014,21.8014,13600.0
2014-04-17 12:20:00,41.6,41.68,41.59,41.66,16200.0,21.7962,21.8381,21.7909,21.8276,16200.0
2014-04-17 12:25:00,41.66,41.74,41.64,41.74,42600.0,21.8276,21.8695,21.8171,21.8695,42600.0
2014-04-17 12:30:00,41.73,41.74,41.71,41.73,14400.0,21.8643,21.8695,21.8538,21.8643,14400.0
2014-04-17 12:35:00,41.73,41.76,41.69,41.74,27800.0,21.8643,21.88,21.8433,21.8695,27800.0
2014-04-17 12:40:00,41.74,41.77,41.73,41.75,19800.0,21.8695,21.8852,21.8643,21.8747,19800.0
2014-04-17 12:45:00,41.75,41.78,41.73,41.77,19600.0,21.8747,21.8905,21.8643,21.8852,19600.0
2014-04-17 12:50:00,41.78,41.79,41.74,41.75,23700.0,21.8905,21.8957,21.8695,21.8747,23700.0
2014-04-17 12:55:00,41.75,41.77,41.73,41.73,12200.0,21.8747,21.8852,21.8643,21.8643,12200.0
2014-04-17 13:00:00,41.74,41.78,41.73,41.78,10500.0,21.8695,21.8905,21.8643,21.8905,10500.0
2014-04-17 13:05:00,41.77,41.77,41.73,41.76,20800.0,21.8852,21.8852,21.8643,21.88,20800.0
2014-04-17 13:10:00,41.77,41.8,41.76,41.76,20000.0,21.8852,21.9009,21.88,21.88,20000.0
2014-04-17 13:15:00,41.76,41.76,41.71,41.72,24200.0,21.88,21.88,21.8538,21.859,24200.0
2014-04-17 13:20:00,41.72,41.78,41.71,41.77,12000.0,21.859,21.8905,21.8538,21.8852,12000.0
2014-04-17 13:25:00,41.77,41.77,41.71,41.72,43600.0,21.8852,21.8852,21.8538,21.859,43600.0
2014-04-17 13:30:00,41.73,41.76,41.71,41.71,13700.0,21.8643,21.88,21.8538,21.8538,13700.0
2014-04-17 13:35:00,41.72,41.74,41.69,41.7,24100.0,21.859,21.8695,21.8433,21.8485,24100.0
2014-04-17 13:40:00,41.7,41.75,41.7,41.73,21900.0,21.8485,21.8747,21.8485,21.8643,21900.0
2014-04-17 13:45:00,41.73,41.76,41.73,41.74,13000.0,21.8643,21.88,21.8643,21.8695,13000.0
2014-04-17 13:50:00,41.75,41.76,41.72,41.76,19100.0,21.8747,21.88,21.859,21.88,19100.0
2014-04-17 13:55:00,41.76,41.79,41.76,41.78,17600.0,21.88,21.8957,21.88,21.8905,17600.0
2014-04-17 14:00:00,41.78,41.81,41.78,41.8,25900.0,21.8905,21.9062,21.8905,21.9009,25900.0
2014-04-17 14:05:00,41.79,41.82,41.78,41.79,13700.0,21.8957,21.9114,21.8905,21.8957,13700.0
2014-04-17 14:10:00,41.79,41.87,41.78,41.85,34900.0,21.8957,21.9376,21.8905,21.9271,34900.0
2014-04-17 14:15:00,41.86,41.89,41.86,41.89,28500.0,21.9324,21.9481,21.9324,21.9481,28500.0
2014-04-17 14:20:00,41.89,41.93,41.89,41.91,50600.0,21.9481,21.9691,21.9481,21.9586,50600.0
2014-04-17 14:25:00,41.91,41.91,41.86,41.89,36300.0,21.9586,21.9586,21.9324,21.9481,36300.0
2014-04-17 14:30:00,41.89,41.9,41.84,41.84,16100.0,21.9481,21.9533,21.9219,21.9219,16100.0
2014-04-17 14:35:00,41.84,41.87,41.84,41.86,22800.0,21.9219,21.9376,21.9219,21.9324,22800.0
2014-04-17 14:40:00,41.86,41.87,41.84,41.85,16900.0,21.9324,21.9376,21.9219,21.9271,16900.0
2014-04-17 14:45:00,41.84,41.89,41.84,41.85,38400.0,21.9219,21.9481,21.9219,21.9271,38400.0
2014-04-17 14:50:00,41.85,41.87,41.84,41.85,27700.0,21.9271,21.9376,21.9219,21.9271,27700.0
2014-04-17 14:55:00,41.84,41.88,41.84,41.85,24200.0,21.9219,21.9429,21.9219,21.9271,24200.0
2014-04-17 15:00:00,41.86,41.9,41.83,41.89,37400.0,21.9324,21.9533,21.9167,21.9481,37400.0
2014-04-17 15:05:00,41.89,41.91,41.88,41.89,43100.0,21.9481,21.9586,21.9429,21.9481,43100.0
2014-04-17 15:10:00,41.88,41.91,41.86,41.86,42300.0,21.9429,21.9586,21.9324,21.9324,42300.0
2014-04-17 15:15:00,41.86,41.88,41.84,41.85,36300.0,21.9324,21.9429,21.9219,21.9271,36300.0
2014-04-17 15:20:00,41.85,41.87,41.84,41.84,27400.0,21.9271,21.9376,21.9219,21.9219,27400.0
2014-04-17 15:25:00,41.84,41.86,41.82,41.85,60900.0,21.9219,21.9324,21.9114,21.9271,60900.0
2014-04-17 15:30:00,41.84,41.85,41.78,41.78,54800.0,21.9219,21.9271,21.8905,21.8905,54800.0
2014-04-17 15:35:00,41.79,41.8,41.78,41.79,22400.0,21.8957,21.9009,21.8905,21.8957,22400.0
2014-04-17 15:40:00,41.8,41.8,41.77,41.8,127300.0,21.9009,21.9009,21.8852,21.9009,127300.0
2014-04-17 15:45:00,41.8,41.82,41.77,41.82,118900.0,21.9009,21.9114,21.8852,21.9114,118900.0
2014-04-17 15:50:00,41.82,41.82,41.78,41.78,128900.0,21.9114,21.9114,21.8905,21.8905,128900.0
2014-04-17 15:55:00,41.79,41.81,41.78,41.8,179200.0,21.8957,21.9062,21.8905,21.9009,179200.0
2014-04-21 09:30:00,41.78,41.94,41.71,41.94,56600.0,21.8905,21.9743,21.8538,21.9743,56600.0
2014-04-21 09:35:00,41.94,41.94,41.78,41.85,26800.0,21.9743,21.9743,21.8905,21.9271,26800.0
2014-04-21 09:40:00,41.83,41.93,41.81,41.93,18300.0,21.9167,21.9691,21.9062,21.9691,18300.0
2014-04-21 09:45:00,41.94,41.94,41.86,41.92,16900.0,21.9743,21.9743,21.9324,21.9638,16900.0
2014-04-21 09:50:00,41.93,41.94,41.87,41.88,24100.0,21.9691,21.9743,21.9376,21.9429,24100.0
2014-04-21 09:55:00,41.89,42.0,41.89,41.99,31100.0,21.9481,22.0057,21.9481,22.0005,31100.0
2014-04-21 10:00:00,41.99,42.06,41.95,41.95,63800.0,22.0005,22.0372,21.9795,21.9795,63800.0
2014-04-21 10:05:00,41.96,42.0,41.93,42.0,26900.0,21.9848,22.0057,21.9691,22.0057,26900.0
2014-04-21 10:10:00,42.0,42.03,41.96,41.96,47100.0,22.0057,22.0215,21.9848,21.9848,47100.0
2014-04-21 10:15:00,41.96,41.97,41.93,41.93,45800.0,21.9848,21.99,21.9691,21.9691,45800.0
2014-04-21 10:20:00,41.93,41.96,41.93,41.93,38500.0,21.9691,21.9848,21.9691,21.9691,38500.0
2014-04-21 10:25:00,41.93,41.96,41.93,41.94,21100.0,21.9691,21.9848,21.9691,21.9743,21100.0
2014-04-21 10:30:00,41.94,41.97,41.93,41.94,33700.0,21.9743,21.99,21.9691,21.9743,33700.0
2014-04-21 10:35:00,41.94,41.95,41.93,41.94,36000.0,21.9743,21.9795,21.9691,21.9743,36000.0
2014-04-21 10:40:00,41.94,41.95,41.93,41.94,17400.0,21.9743,21.9795,21.9691,21.9743,17400.0
2014-04-21 10:45:00,41.94,41.95,41.93,41.95,50600.0,21.9743,21.9795,21.9691,21.9795,50600.0
2014-04-21 10:50:00,41.95,41.96,41.93,41.96,49800.0,21.9795,21.9848,21.9691,21.9848,49800.0
2014-04-21 10:55:00,41.96,41.97,41.94,41.96,32800.0,21.9848,21.99,21.9743,21.9848,32800.0
2014-04-21 11:00:00,41.95,41.96,41.94,41.96,56900.0,21.9795,21.9848,21.9743,21.9848,56900.0
2014-04-21 11:05:00,41.95,41.97,41.94,41.95,56100.0,21.9795,21.99,21.9743,21.9795,56100.0
2014-04-21 11:10:00,41.95,42.0,41.95,42.0,13600.0,21.9795,22.0057,21.9795,22.0057,13600.0
2014-04-21 11:15:00,41.99,42.0,41.93,41.97,22500.0,22.0005,22.0057,21.9691,21.99,22500.0
2014-04-21 11:20:00,41.96,41.96,41.93,41.93,11600.0,21.9848,21.9848,21.9691,21.9691,11600.0
2014-04-21 11:25:00,41.93,41.96,41.93,41.95,17700.0,21.9691,21.9848,21.9691,21.9795,17700.0
2014-04-21 11:30:00,41.94,41.96,41.93,41.94,9600.0,21.9743,21.9848,21.9691,21.9743,9600.0
2014-04-21 11:35:00,41.95,42.04,41.95,42.03,30900.0,21.9795,22.0267,21.9795,22.0215,30900.0
2014-04-21 11:40:00,42.03,42.03,42.0,42.0,15500.0,22.0215,22.0215,22.0057,22.0057,15500.0
2014-04-21 11:45:00,42.0,42.03,42.0,42.01,37200.0,22.0057,22.0215,22.0057,22.011,37200.0
2014-04-21 11:50:00,42.01,42.02,42.01,42.01,9600.0,22.011,22.0162,22.011,22.011,9600.0
2014-04-21 11:55:00,42.02,42.03,42.01,42.02,15500.0,22.0162,22.0215,22.011,22.0162,15500.0
2014-04-21 12:00:00,42.02,42.03,42.01,42.02,23400.0,22.0162,22.0215,22.011,22.0162,23400.0
2014-04-21 12:05:00,42.02,42.02,42.0,42.02,83100.0,22.0162,22.0162,22.0057,22.0162,83100.0
2014-04-21 12:10:00,42.01,42.02,42.01,42.01,15700.0,22.011,22.0162,22.011,22.011,15700.0
2014-04-21 12:15:00,42.01,42.03,42.01,42.02,14100.0,22.011,22.0215,22.011,22.0162,14100.0
2014-04-21 12:20:00,42.02,42.02,42.0,42.0,55300.0,22.0162,22.0162,22.0057,22.0057,55300.0
2014-04-21 12:25:00,42.01,42.08,42.01,42.05,20100.0,22.011,22.0476,22.011,22.0319,20100.0
2014-04-21 12:30:00,42.05,42.05,42.02,42.02,20400.0,22.0319,22.0319,22.0162,22.0162,20400.0
2014-04-21 12:35:00,42.03,42.03,42.02,42.02,5100.0,22.0215,22.0215,22.0162,22.0162,5100.0
2014-04-21 12:40:00,42.02,42.04,42.01,42.03,12200.0,22.0162,22.0267,22.011,22.0215,12200.0
2014-04-21 12:45:00,42.02,42.02,42.0,42.01,8000.0,22.0162,22.0162,22.0057,22.011,8000.0
2014-04-21 12:50:00,42.02,42.02,42.0,42.01,12700.0,22.0162,22.0162,22.0057,22.011,12700.0
2014-04-21 12:55:00,42.01,42.03,42.0,42.0,17900.0,22.011,22.0215,22.0057,22.0057,17900.0
2014-04-21 13:00:00,42.0,42.02,42.0,42.01,19200.0,22.0057,22.0162,22.0057,22.011,19200.0
2014-04-21 13:05:00,42.0,42.02,42.0,42.01,13800.0,22.0057,22.0162,22.0057,22.011,13800.0
2014-04-21 13:10:00,42.01,42.03,42.01,42.01,17700.0,22.011,22.0215,22.011,22.011,17700.0
2014-04-21 13:15:00,42.01,42.03,42.0,42.01,15300.0,22.011,22.0215,22.0057,22.011,15300.0
2014-04-21 13:20:00,42.0,42.03,42.0,42.01,13800.0,22.0057,22.0215,22.0057,22.011,13800.0
2014-04-21 13:25:00,42.02,42.03,42.01,42.03,6100.0,22.0162,22.0215,22.011,22.0215,6100.0
2014-04-21 13:30:00,42.03,42.03,42.0,42.03,21600.0,22.0215,22.0215,22.0057,22.0215,21600.0
2014-04-21 13:35:00,42.03,42.03,42.0,42.02,8900.0,22.0215,22.0215,22.0057,22.0162,8900.0
2014-04-21 13:40:00,42.02,42.02,42.01,42.02,11600.0,22.0162,22.0162,22.011,22.0162,11600.0
2014-04-21 13:45:00,42.02,42.02,42.01,42.01,10700.0,22.0162,22.0162,22.011,22.011,10700.0
2014-04-21 13:50:00,42.02,42.02,42.0,42.01,178100.0,22.0162,22.0162,22.0057,22.011,178100.0
2014-04-21 13:55:00,42.01,42.05,42.01,42.04,33200.0,22.011,22.0319,22.011,22.0267,33200.0
2014-04-21 14:00:00,42.05,42.05,42.02,42.04,23500.0,22.0319,22.0319,22.0162,22.0267,23500.0
2014-04-21 14:05:00,42.03,42.04,42.02,42.02,11100.0,22.0215,22.0267,22.0162,22.0162,11100.0
2014-04-21 14:10:00,42.03,42.05,42.02,42.05,8900.0,22.0215,22.0319,22.0162,22.0319,8900.0
2014-04-21 14:15:00,42.04,42.06,42.02,42.02,26300.0,22.0267,22.0372,22.0162,22.0162,26300.0
2014-04-21 14:20:00,42.03,42.04,42.01,42.02,18400.0,22.0215,22.0267,22.011,22.0162,18400.0
2014-04-21 14:25:00,42.03,42.03,42.0,42.02,10000.0,22.0215,22.0215,22.0057,22.0162,10000.0
2014-04-21 14:30:00,42.02,42.08,42.02,42.05,29000.0,22.0162,22.0476,22.0162,22.0319,29000.0
2014-04-21 14:35:00,42.05,42.08,42.03,42.03,24400.0,22.0319,22.0476,22.0215,22.0215,24400.0
2014-04-21 14:40:00,42.02,42.04,42.01,42.03,15700.0,22.0162,22.0267,22.011,22.0215,15700.0
2014-04-21 14:45:00,42.03,42.07,42.02,42.06,14200.0,22.0215,22.0424,22.0162,22.0372,14200.0
2014-04-21 14:50:00,42.06,42.08,42.05,42.07,15500.0,22.0372,22.0476,22.0319,22.0424,15500.0
2014-04-21 14:55:00,42.07,42.07,42.03,42.03,11300.0,22.0424,22.0424,22.0215,22.0215,11300.0
2014-04-21 15:00:00,42.04,42.07,42.02,42.07,19500.0,22.0267,22.0424,22.0162,22.0424,19500.0
2014-04-21 15:05:00,42.06,42.07,42.05,42.06,19900.0,22.0372,22.0424,22.0319,22.0372,19900.0
2014-04-21 15:10:00,42.06,42.07,42.05,42.05,15200.0,22.0372,22.0424,22.0319,22.0319,15200.0
2014-04-21 15:15:00,42.06,42.08,42.05,42.08,29200.0,22.0372,22.0476,22.0319,22.0476,29200.0
2014-04-21 15:20:00,42.07,42.08,42.05,42.05,29600.0,22.0424,22.0476,22.0319,22.0319,29600.0
2014-04-21 15:25:00,42.05,42.07,42.05,42.06,28300.0,22.0319,22.0424,22.0319,22.0372,28300.0
2014-04-21 15:30:00,42.06,42.07,42.05,42.06,60800.0,22.0372,22.0424,22.0319,22.0372,60800.0
2014-04-21 15:35:00,42.05,42.06,42.05,42.06,34300.0,22.0319,22.0372,22.0319,22.0372,34300.0
2014-04-21 15:40:00,42.05,42.09,42.05,42.08,81400.0,22.0319,22.0529,22.0319,22.0476,81400.0
2014-04-21 15:45:00,42.08,42.11,42.08,42.11,108700.0,22.0476,22.0634,22.0476,22.0634,108700.0
2014-04-21 15:50:00,42.11,42.13,42.1,42.11,149500.0,22.0634,22.0738,22.0581,22.0634,149500.0
2014-04-21 15:55:00,42.11,42.11,42.03,42.07,331500.0,22.0634,22.0634,22.0215,22.0424,331500.0
2014-04-22 09:30:00,41.86,41.95,41.71,41.82,75200.0,21.9324,21.9795,21.8538,21.9114,75200.0
2014-04-22 09:35:00,41.84,41.91,41.81,41.91,115800.0,21.9219,21.9586,21.9062,21.9586,115800.0
2014-04-22 09:40:00,41.91,42.0,41.86,41.95,66700.0,21.9586,22.0057,21.9324,21.9795,66700.0
2014-04-22 09:45:00,41.96,42.07,41.93,42.02,58200.0,21.9848,22.0424,21.9691,22.0162,58200.0
2014-04-22 09:50:00,42.03,42.12,42.02,42.1,25100.0,22.0215,22.0686,22.0162,22.0581,25100.0
2014-04-22 09:55:00,42.1,42.15,42.09,42.11,33400.0,22.0581,22.0843,22.0529,22.0634,33400.0
2014-04-22 10:00:00,42.11,42.13,42.04,42.04,19900.0,22.0634,22.0738,22.0267,22.0267,19900.0
2014-04-22 10:05:00,42.05,42.06,42.02,42.03,23600.0,22.0319,22.0372,22.0162,22.0215,23600.0
2014-04-22 10:10:00,42.03,42.04,42.0,42.03,39500.0,22.0215,22.0267,22.0057,22.0215,39500.0
2014-04-22 10:15:00,42.02,42.02,41.95,41.97,38200.0,22.0162,22.0162,21.9795,21.99,38200.0
2014-04-22 10:20:00,41.98,42.03,41.98,42.0,45700.0,21.9953,22.0215,21.9953,22.0057,45700.0
2014-04-22 10:25:00,42.0,42.04,41.95,41.97,165200.0,22.0057,22.0267,21.9795,21.99,165200.0
2014-04-22 10:30:00,41.97,42.06,41.97,42.05,28500.0,21.99,22.0372,21.99,22.0319,28500.0
2014-04-22 10:35:00,42.05,42.09,42.04,42.09,16300.0,22.0319,22.0529,22.0267,22.0529,16300.0
2014-04-22 10:40:00,42.08,42.1,42.07,42.09,9000.0,22.0476,22.0581,22.0424,22.0529,9000.0
2014-04-22 10:45:00,42.08,42.12,42.04,42.12,18100.0,22.0476,22.0686,22.0267,22.0686,18100.0
2014-04-22 10:50:00,42.12,42.2,42.12,42.18,37100.0,22.0686,22.1105,22.0686,22.1,37100.0
2014-04-22 10:55:00,42.18,42.21,42.18,42.21,25500.0,22.1,22.1158,22.1,22.1158,25500.0
2014-04-22 11:00:00,42.2,42.22,42.14,42.14,15400.0,22.1105,22.121,22.0791,22.0791,15400.0
2014-04-22 11:05:00,42.14,42.15,42.05,42.05,15400.0,22.0791,22.0843,22.0319,22.0319,15400.0
2014-04-22 11:10:00,42.06,42.12,42.05,42.09,41600.0,22.0372,22.0686,22.0319,22.0529,41600.0
2014-04-22 11:15:00,42.09,42.1,42.06,42.08,16100.0,22.0529,22.0581,22.0372,22.0476,16100.0
2014-04-22 11:20:00,42.08,42.09,42.07,42.07,16500.0,22.0476,22.0529,22.0424,22.0424,16500.0
2014-04-22 11:25:00,42.07,42.17,42.07,42.12,26600.0,22.0424,22.0948,22.0424,22.0686,26600.0
2014-04-22 11:30:00,42.12,42.13,42.05,42.08,16500.0,22.0686,22.0738,22.0319,22.0476,16500.0
2014-04-22 11:35:00,42.07,42.12,42.07,42.12,18200.0,22.0424,22.0686,22.0424,22.0686,18200.0
2014-04-22 11:40:00,42.13,42.16,42.12,42.15,18500.0,22.0738,22.0896,22.0686,22.0843,18500.0
2014-04-22 11:45:00,42.16,42.16,42.11,42.12,66000.0,22.0896,22.0896,22.0634,22.0686,66000.0
2014-04-22 11:50:00,42.12,42.13,42.08,42.09,16500.0,22.0686,22.0738,22.0476,22.0529,16500.0
2014-04-22 11:55:00,42.1,42.11,42.05,42.05,15400.0,22.0581,22.0634,22.0319,22.0319,15400.0
2014-04-22 12:00:00,42.06,42.11,42.05,42.08,22200.0,22.0372,22.0634,22.0319,22.0476,22200.0
2014-04-22 12:05:00,42.08,42.12,42.08,42.1,8600.0,22.0476,22.0686,22.0476,22.0581,8600.0
2014-04-22 12:10:00,42.09,42.1,42.06,42.09,17500.0,22.0529,22.0581,22.0372,22.0529,17500.0
2014-04-22 12:15:00,42.09,42.13,42.09,42.13,9100.0,22.0529,22.0738,22.0529,22.0738,9100.0
2014-04-22 12:20:00,42.12,42.14,42.11,42.14,13800.0,22.0686,22.0791,22.0634,22.0791,13800.0
2014-04-22 12:25:00,42.13,42.16,42.13,42.13,19900.0,22.0738,22.0896,22.0738,22.0738,19900.0
2014-04-22 12:30:00,42.14,42.15,42.1,42.1,28500.0,22.0791,22.0843,22.0581,22.0581,28500.0
2014-04-22 12:35:00,42.1,42.11,42.06,42.06,24800.0,22.0581,22.0634,22.0372,22.0372,24800.0
2014-04-22 12:40:00,42.06,42.08,42.05,42.06,28100.0,22.0372,22.0476,22.0319,22.0372,28100.0
2014-04-22 12:45:00,42.07,42.09,42.06,42.07,21800.0,22.0424,22.0529,22.0372,22.0424,21800.0
2014-04-22 12:50:00,42.07,42.09,42.06,42.09,16300.0,22.0424,22.0529,22.0372,22.0529,16300.0
2014-04-22 12:55:00,42.09,42.16,42.09,42.14,30400.0,22.0529,22.0896,22.0529,22.0791,30400.0
2014-04-22 13:00:00,42.14,42.14,42.07,42.07,10900.0,22.0791,22.0791,22.0424,22.0424,10900.0
2014-04-22 13:05:00,42.07,42.12,42.06,42.12,18100.0,22.0424,22.0686,22.0372,22.0686,18100.0
2014-04-22 13:10:00,42.12,42.15,42.12,42.13,12500.0,22.0686,22.0843,22.0686,22.0738,12500.0
2014-04-22 13:15:00,42.12,42.15,42.12,42.13,19000.0,22.0686,22.0843,22.0686,22.0738,19000.0
2014-04-22 13:20:00,42.12,42.13,42.11,42.13,10400.0,22.0686,22.0738,22.0634,22.0738,10400.0
2014-04-22 13:25:00,42.12,42.13,42.05,42.05,39000.0,22.0686,22.0738,22.0319,22.0319,39000.0
2014-04-22 13:30:00,42.05,42.06,42.01,42.01,29500.0,22.0319,22.0372,22.011,22.011,29500.0
2014-04-22 13:35:00,42.01,42.1,42.01,42.1,31100.0,22.011,22.0581,22.011,22.0581,31100.0
2014-04-22 13:40:00,42.1,42.1,42.05,42.05,17500.0,22.0581,22.0581,22.0319,22.0319,17500.0
2014-04-22 13:45:00,42.05,42.05,42.02,42.05,18900.0,22.0319,22.0319,22.0162,22.0319,18900.0
2014-04-22 13:50:00,42.05,42.05,42.02,42.03,17000.0,22.0319,22.0319,22.0162,22.0215,17000.0
2014-04-22 13:55:00,42.03,42.06,42.03,42.05,19400.0,22.0215,22.0372,22.0215,22.0319,19400.0
2014-04-22 14:00:00,42.05,42.06,41.99,42.0,56700.0,22.0319,22.0372,22.0005,22.0057,56700.0
2014-04-22 14:05:00,42.0,42.03,41.99,42.03,19000.0,22.0057,22.0215,22.0005,22.0215,19000.0
2014-04-22 14:10:00,42.02,42.02,41.96,41.96,42700.0,22.0162,22.0162,21.9848,21.9848,42700.0
2014-04-22 14:15:00,41.97,41.99,41.97,41.98,25400.0,21.99,22.0005,21.99,21.9953,25400.0
2014-04-22 14:20:00,41.98,41.99,41.95,41.96,30200.0,21.9953,22.0005,21.9795,21.9848,30200.0
2014-04-22 14:25:00,41.96,41.96,41.94,41.95,17600.0,21.9848,21.9848,21.9743,21.9795,17600.0
2014-04-22 14:30:00,41.95,41.97,41.94,41.96,36600.0,21.9795,21.99,21.9743,21.9848,36600.0
2014-04-22 14:35:00,41.96,41.98,41.96,41.97,26400.0,21.9848,21.9953,21.9848,21.99,26400.0
2014-04-22 14:40:00,41.98,41.99,41.94,41.95,136500.0,21.9953,22.0005,21.9743,21.9795,136500.0
2014-04-22 14:45:00,41.96,41.96,41.91,41.91,43800.0,21.9848,21.9848,21.9586,21.9586,43800.0
2014-04-22 14:50:00,41.92,41.92,41.9,41.9,38100.0,21.9638,21.9638,21.9533,21.9533,38100.0
2014-04-22 14:55:00,41.9,41.93,41.9,41.92,34200.0,21.9533,21.9691,21.9533,21.9638,34200.0
2014-04-22 15:00:00,41.91,41.92,41.9,41.9,21100.0,21.9586,21.9638,21.9533,21.9533,21100.0
2014-04-22 15:05:00,41.9,41.93,41.9,41.92,19700.0,21.9533,21.9691,21.9533,21.9638,19700.0
2014-04-22 15:10:00,41.93,41.93,41.9,41.92,26000.0,21.9691,21.9691,21.9533,21.9638,26000.0
2014-04-22 15:15:00,41.92,41.92,41.89,41.9,19700.0,21.9638,21.9638,21.9481,21.9533,19700.0
2014-04-22 15:20:00,41.89,41.94,41.89,41.93,42600.0,21.9481,21.9743,21.9481,21.9691,42600.0
2014-04-22 15:25:00,41.93,41.94,41.92,41.93,113600.0,21.9691,21.9743,21.9638,21.9691,113600.0
2014-04-22 15:30:00,41.94,41.98,41.93,41.98,84900.0,21.9743,21.9953,21.9691,21.9953,84900.0
2014-04-22 15:35:00,41.98,41.99,41.96,41.97,36800.0,21.9953,22.0005,21.9848,21.99,36800.0
2014-04-22 15:40:00,41.97,41.99,41.97,41.99,57400.0,21.99,22.0005,21.99,22.0005,57400.0
2014-04-22 15:45:00,41.99,42.01,41.95,42.0,96000.0,22.0005,22.011,21.9795,22.0057,96000.0
2014-04-22 15:50:00,42.0,42.01,41.98,42.0,126300.0,22.0057,22.011,21.9953,22.0057,126300.0
2014-04-22 15:55:00,42.01,42.02,41.97,41.98,227200.0,22.011,22.0162,21.99,21.9953,227200.0
2014-04-23 09:30:00,42.0,42.28,41.94,42.23,55200.0,22.0057,22.1524,21.9743,22.1262,55200.0
2014-04-23 09:35:00,42.22,42.26,42.14,42.22,34300.0,22.121,22.142,22.0791,22.121,34300.0
2014-04-23 09:40:00,42.21,42.27,42.09,42.11,14100.0,22.1158,22.1472,22.0529,22.0634,14100.0
2014-04-23 09:45:00,42.12,42.12,41.99,42.05,16700.0,22.0686,22.0686,22.0005,22.0319,16700.0
2014-04-23 09:50:00,42.05,42.15,42.05,42.11,23300.0,22.0319,22.0843,22.0319,22.0634,23300.0
2014-04-23 09:55:00,42.1,42.2,42.09,42.18,38700.0,22.0581,22.1105,22.0529,22.1,38700.0
2014-04-23 10:00:00,42.17,42.17,42.09,42.1,51300.0,22.0948,22.0948,22.0529,22.0581,51300.0
2014-04-23 10:05:00,42.1,42.11,42.02,42.02,12700.0,22.0581,22.0634,22.0162,22.0162,12700.0
2014-04-23 10:10:00,42.02,42.22,42.01,42.22,24700.0,22.0162,22.121,22.011,22.121,24700.0
2014-04-23 10:15:00,42.22,42.3,42.21,42.29,26000.0,22.121,22.1629,22.1158,22.1577,26000.0
2014-04-23 10:20:00,42.29,42.3,42.19,42.19,29000.0,22.1577,22.1629,22.1053,22.1053,29000.0
2014-04-23 10:25:00,42.19,42.24,42.16,42.23,10100.0,22.1053,22.1315,22.0896,22.1262,10100.0
2014-04-23 10:30:00,42.23,42.26,42.23,42.23,12300.0,22.1262,22.142,22.1262,22.1262,12300.0
2014-04-23 10:35:00,42.23,42.28,42.22,42.28,11400.0,22.1262,22.1524,22.121,22.1524,11400.0
2014-04-23 10:40:00,42.28,42.31,42.27,42.31,28200.0,22.1524,22.1682,22.1472,22.1682,28200.0
2014-04-23 10:45:00,42.32,42.32,42.22,42.24,89100.0,22.1734,22.1734,22.121,22.1315,89100.0
2014-04-23 10:50:00,42.24,42.26,42.2,42.21,28400.0,22.1315,22.142,22.1105,22.1158,28400.0
2014-04-23 10:55:00,42.22,42.25,42.2,42.25,23600.0,22.121,22.1367,22.1105,22.1367,23600.0
2014-04-23 11:00:00,42.25,42.26,42.15,42.15,43800.0,22.1367,22.142,22.0843,22.0843,43800.0
2014-04-23 11:05:00,42.16,42.18,42.13,42.17,21100.0,22.0896,22.1,22.0738,22.0948,21100.0
2014-04-23 11:10:00,42.18,42.26,42.18,42.25,30500.0,22.1,22.142,22.1,22.1367,30500.0
2014-04-23 11:15:00,42.25,42.26,42.18,42.2,18800.0,22.1367,22.142,22.1,22.1105,18800.0
2014-04-23 11:20:00,42.21,42.26,42.21,42.24,24400.0,22.1158,22.142,22.1158,22.1315,24400.0
2014-04-23 11:25:00,42.23,42.23,42.16,42.18,18400.0,22.1262,22.1262,22.0896,22.1,18400.0
2014-04-23 11:30:00,42.18,42.23,42.18,42.2,66000.0,22.1,22.1262,22.1,22.1105,66000.0
2014-04-23 11:35:00,42.2,42.23,42.16,42.21,65200.0,22.1105,22.1262,22.0896,22.1158,65200.0
2014-04-23 11:40:00,42.21,42.22,42.17,42.2,45200.0,22.1158,22.121,22.0948,22.1105,45200.0
2014-04-23 11:45:00,42.2,42.2,42.13,42.2,28200.0,22.1105,22.1105,22.0738,22.1105,28200.0
2014-04-23 11:50:00,42.21,42.26,42.21,42.25,57700.0,22.1158,22.142,22.1158,22.1367,57700.0
2014-04-23 11:55:00,42.25,42.35,42.25,42.34,30700.0,22.1367,22.1891,22.1367,22.1839,30700.0
2014-04-23 12:00:00,42.34,42.35,42.31,42.33,19800.0,22.1839,22.1891,22.1682,22.1786,19800.0
2014-04-23 12:05:00,42.33,42.42,42.32,42.33,50300.0,22.1786,22.2258,22.1734,22.1786,50300.0
2014-04-23 12:10:00,42.33,42.34,42.29,42.32,12900.0,22.1786,22.1839,22.1577,22.1734,12900.0
2014-04-23 12:15:00,42.32,42.37,42.31,42.34,22700.0,22.1734,22.1996,22.1682,22.1839,22700.0
2014-04-23 12:20:00,42.34,42.4,42.34,42.34,35300.0,22.1839,22.2153,22.1839,22.1839,35300.0
2014-04-23 12:25:00,42.33,42.37,42.33,42.37,14500.0,22.1786,22.1996,22.1786,22.1996,14500.0
2014-04-23 12:30:00,42.36,42.4,42.35,42.36,30500.0,22.1944,22.2153,22.1891,22.1944,30500.0
2014-04-23 12:35:00,42.35,42.38,42.33,42.36,28200.0,22.1891,22.2048,22.1786,22.1944,28200.0
2014-04-23 12:40:00,42.37,42.39,42.27,42.27,50200.0,22.1996,22.2101,22.1472,22.1472,50200.0
2014-04-23 12:45:00,42.27,42.27,42.19,42.19,14200.0,22.1472,22.1472,22.1053,22.1053,14200.0
2014-04-23 12:50:00,42.2,42.22,42.18,42.19,10200.0,22.1105,22.121,22.1,22.1053,10200.0
2014-04-23 12:55:00,42.18,42.26,42.18,42.26,18200.0,22.1,22.142,22.1,22.142,18200.0
2014-04-23 13:00:00,42.25,42.26,42.25,42.26,6500.0,22.1367,22.142,22.1367,22.142,6500.0
2014-04-23 13:05:00,42.25,42.26,42.2,42.23,20800.0,22.1367,22.142,22.1105,22.1262,20800.0
2014-04-23 13:10:00,42.22,42.23,42.21,42.22,17000.0,22.121,22.1262,22.1158,22.121,17000.0
2014-04-23 13:15:00,42.23,42.25,42.22,42.25,14500.0,22.1262,22.1367,22.121,22.1367,14500.0
2014-04-23 13:20:00,42.25,42.27,42.22,42.22,8000.0,22.1367,22.1472,22.121,22.121,8000.0
2014-04-23 13:25:00,42.23,42.26,42.23,42.25,12200.0,22.1262,22.142,22.1262,22.1367,12200.0
2014-04-23 13:30:00,42.26,42.27,42.22,42.22,17900.0,22.142,22.1472,22.121,22.121,17900.0
2014-04-23 13:35:00,42.22,42.24,42.19,42.2,53300.0,22.121,22.1315,22.1053,22.1105,53300.0
2014-04-23 13:40:00,42.19,42.21,42.15,42.15,24400.0,22.1053,22.1158,22.0843,22.0843,24400.0
2014-04-23 13:45:00,42.15,42.15,42.11,42.11,18100.0,22.0843,22.0843,22.0634,22.0634,18100.0
2014-04-23 13:50:00,42.11,42.15,42.1,42.15,16000.0,22.0634,22.0843,22.0581,22.0843,16000.0
2014-04-23 13:55:00,42.15,42.16,42.09,42.1,43700.0,22.0843,22.0896,22.0529,22.0581,43700.0
2014-04-23 14:00:00,42.09,42.14,42.08,42.13,15800.0,22.0529,22.0791,22.0476,22.0738,15800.0
2014-04-23 14:05:00,42.13,42.15,42.09,42.15,20900.0,22.0738,22.0843,22.0529,22.0843,20900.0
2014-04-23 14:10:00,42.15,42.16,42.11,42.14,19400.0,22.0843,22.0896,22.0634,22.0791,19400.0
2014-04-23 14:15:00,42.14,42.15,42.12,42.13,14300.0,22.0791,22.0843,22.0686,22.0738,14300.0
2014-04-23 14:20:00,42.12,42.12,42.08,42.11,16100.0,22.0686,22.0686,22.0476,22.0634,16100.0
2014-04-23 14:25:00,42.1,42.13,42.08,42.11,34100.0,22.0581,22.0738,22.0476,22.0634,34100.0
2014-04-23 14:30:00,42.1,42.11,42.07,42.09,13400.0,22.0581,22.0634,22.0424,22.0529,13400.0
2014-04-23 14:35:00,42.09,42.09,42.04,42.05,26000.0,22.0529,22.0529,22.0267,22.0319,26000.0
2014-04-23 14:40:00,42.04,42.07,42.04,42.04,22600.0,22.0267,22.0424,22.0267,22.0267,22600.0
2014-04-23 14:45:00,42.04,42.06,42.03,42.05,26800.0,22.0267,22.0372,22.0215,22.0319,26800.0
2014-04-23 14:50:00,42.04,42.09,42.03,42.05,21100.0,22.0267,22.0529,22.0215,22.0319,21100.0
2014-04-23 14:55:00,42.05,42.08,42.05,42.05,12800.0,22.0319,22.0476,22.0319,22.0319,12800.0
2014-04-23 15:00:00,42.06,42.12,42.06,42.08,63500.0,22.0372,22.0686,22.0372,22.0476,63500.0
2014-04-23 15:05:00,42.09,42.11,42.05,42.1,21100.0,22.0529,22.0634,22.0319,22.0581,21100.0
2014-04-23 15:10:00,42.09,42.09,42.07,42.08,8800.0,22.0529,22.0529,22.0424,22.0476,8800.0
2014-04-23 15:15:00,42.08,42.08,42.04,42.05,22500.0,22.0476,22.0476,22.0267,22.0319,22500.0
2014-04-23 15:20:00,42.06,42.09,42.06,42.07,25600.0,22.0372,22.0529,22.0372,22.0424,25600.0
2014-04-23 15:25:00,42.06,42.06,42.02,42.03,29100.0,22.0372,22.0372,22.0162,22.0215,29100.0
2014-04-23 15:30:00,42.03,42.05,42.0,42.02,69800.0,22.0215,22.0319,22.0057,22.0162,69800.0
2014-04-23 15:35:00,42.01,42.07,42.01,42.05,49000.0,22.011,22.0424,22.011,22.0319,49000.0
2014-04-23 15:40:00,42.05,42.05,42.0,42.02,41400.0,22.0319,22.0319,22.0057,22.0162,41400.0
2014-04-23 15:45:00,42.02,42.03,42.0,42.02,74300.0,22.0162,22.0215,22.0057,22.0162,74300.0
2014-04-23 15:50:00,42.02,42.04,42.0,42.02,67100.0,22.0162,22.0267,22.0057,22.0162,67100.0
2014-04-23 15:55:00,42.02,42.05,42.02,42.05,125500.0,22.0162,22.0319,22.0162,22.0319,125500.0
2014-04-24 09:30:00,42.02,42.09,41.74,41.78,131100.0,22.0162,22.0529,21.8695,21.8905,131100.0
2014-04-24 09:35:00,41.81,41.9,41.66,41.68,72800.0,21.9062,21.9533,21.8276,21.8381,72800.0
2014-04-24 09:40:00,41.68,41.75,41.63,41.65,59900.0,21.8381,21.8747,21.8119,21.8224,59900.0
2014-04-24 09:45:00,41.65,41.73,41.61,41.67,69400.0,21.8224,21.8643,21.8014,21.8328,69400.0
2014-04-24 09:50:00,41.67,41.78,41.61,41.71,134900.0,21.8328,21.8905,21.8014,21.8538,134900.0
2014-04-24 09:55:00,41.71,41.72,41.62,41.62,61400.0,21.8538,21.859,21.8066,21.8066,61400.0
2014-04-24 10:00:00,41.62,41.63,41.4,41.54,215200.0,21.8066,21.8119,21.6914,21.7647,215200.0
2014-04-24 10:05:00,41.53,41.53,41.43,41.46,120900.0,21.7595,21.7595,21.7071,21.7228,120900.0
2014-04-24 10:10:00,41.46,41.56,41.43,41.54,82700.0,21.7228,21.7752,21.7071,21.7647,82700.0
2014-04-24 10:15:00,41.55,41.57,41.44,41.48,88200.0,21.77,21.7804,21.7123,21.7333,88200.0
2014-04-24 10:20:00,41.47,41.54,41.43,41.5,78300.0,21.728,21.7647,21.7071,21.7438,78300.0
2014-04-24 10:25:00,41.5,41.58,41.45,41.55,201200.0,21.7438,21.7857,21.7176,21.77,201200.0
2014-04-24 10:30:00,41.55,41.61,41.53,41.57,53200.0,21.77,21.8014,21.7595,21.7804,53200.0
2014-04-24 10:35:00,41.58,41.63,41.55,41.62,110500.0,21.7857,21.8119,21.77,21.8066,110500.0
2014-04-24 10:40:00,41.61,41.7,41.57,41.59,120400.0,21.8014,21.8485,21.7804,21.7909,120400.0
2014-04-24 10:45:00,41.59,41.61,41.51,41.51,60400.0,21.7909,21.8014,21.749,21.749,60400.0
2014-04-24 10:50:00,41.52,41.53,41.34,41.34,79100.0,21.7542,21.7595,21.6599,21.6599,79100.0
2014-04-24 10:55:00,41.34,41.38,41.29,41.32,74600.0,21.6599,21.6809,21.6337,21.6495,74600.0
2014-04-24 11:00:00,41.32,41.32,41.23,41.26,107300.0,21.6495,21.6495,21.6023,21.618,107300.0
2014-04-24 11:05:00,41.27,41.43,41.26,41.43,70200.0,21.6233,21.7071,21.618,21.7071,70200.0
2014-04-24 11:10:00,41.43,41.55,41.43,41.51,51300.0,21.7071,21.77,21.7071,21.749,51300.0
2014-04-24 11:15:00,41.51,41.52,41.47,41.51,36100.0,21.749,21.7542,21.728,21.749,36100.0
2014-04-24 11:20:00,41.5,41.52,41.47,41.47,35500.0,21.7438,21.7542,21.728,21.728,35500.0
2014-04-24 11:25:00,41.48,41.6,41.47,41.6,52000.0,21.7333,21.7962,21.728,21.7962,52000.0
2014-04-24 11:30:00,41.61,41.64,41.57,41.58,52100.0,21.8014,21.8171,21.7804,21.7857,52100.0
2014-04-24 11:35:00,41.59,41.59,41.54,41.55,40200.0,21.7909,21.7909,21.7647,21.77,40200.0
2014-04-24 11:40:00,41.55,41.55,41.47,41.47,25700.0,21.77,21.77,21.728,21.728,25700.0
2014-04-24 11:45:00,41.48,41.48,41.41,41.43,34600.0,21.7333,21.7333,21.6966,21.7071,34600.0
2014-04-24 11:50:00,41.43,41.48,41.41,41.47,33200.0,21.7071,21.7333,21.6966,21.728,33200.0
2014-04-24 11:55:00,41.47,41.5,41.47,41.49,13200.0,21.728,21.7438,21.728,21.7385,13200.0
2014-04-24 12:00:00,41.48,41.56,41.48,41.5,43900.0,21.7333,21.7752,21.7333,21.7438,43900.0
2014-04-24 12:05:00,41.5,41.54,41.5,41.52,24400.0,21.7438,21.7647,21.7438,21.7542,24400.0
2014-04-24 12:10:00,41.52,41.53,41.46,41.46,33900.0,21.7542,21.7595,21.7228,21.7228,33900.0
2014-04-24 12:15:00,41.46,41.46,41.4,41.4,21500.0,21.7228,21.7228,21.6914,21.6914,21500.0
2014-04-24 12:20:00,41.39,41.46,41.39,41.44,20800.0,21.6861,21.7228,21.6861,21.7123,20800.0
2014-04-24 12:25:00,41.43,41.47,41.41,41.46,32600.0,21.7071,21.728,21.6966,21.7228,32600.0
2014-04-24 12:30:00,41.46,41.47,41.45,41.47,16500.0,21.7228,21.728,21.7176,21.728,16500.0
2014-04-24 12:35:00,41.47,41.48,41.46,41.47,34200.0,21.728,21.7333,21.7228,21.728,34200.0
2014-04-24 12:40:00,41.47,41.48,41.42,41.42,17400.0,21.728,21.7333,21.7018,21.7018,17400.0
2014-04-24 12:45:00,41.41,41.46,41.4,41.46,11400.0,21.6966,21.7228,21.6914,21.7228,11400.0
2014-04-24 12:50:00,41.45,41.48,41.45,41.48,10900.0,21.7176,21.7333,21.7176,21.7333,10900.0
2014-04-24 12:55:00,41.48,41.48,41.42,41.43,35500.0,21.7333,21.7333,21.7018,21.7071,35500.0
2014-04-24 13:00:00,41.43,41.44,41.42,41.44,24200.0,21.7071,21.7123,21.7018,21.7123,24200.0
2014-04-24 13:05:00,41.43,41.44,41.43,41.44,18300.0,21.7071,21.7123,21.7071,21.7123,18300.0
2014-04-24 13:10:00,41.44,41.46,41.43,41.45,18900.0,21.7123,21.7228,21.7071,21.7176,18900.0
2014-04-24 13:15:00,41.46,41.47,41.43,41.45,28800.0,21.7228,21.728,21.7071,21.7176,28800.0
2014-04-24 13:20:00,41.44,41.45,41.43,41.43,15900.0,21.7123,21.7176,21.7071,21.7071,15900.0
2014-04-24 13:25:00,41.43,41.44,41.42,41.42,15500.0,21.7071,21.7123,21.7018,21.7018,15500.0
2014-04-24 13:30:00,41.42,41.44,41.4,41.44,17500.0,21.7018,21.7123,21.6914,21.7123,17500.0
2014-04-24 13:35:00,41.43,41.45,41.35,41.35,35000.0,21.7071,21.7176,21.6652,21.6652,35000.0
2014-04-24 13:40:00,41.35,41.4,41.33,41.38,32200.0,21.6652,21.6914,21.6547,21.6809,32200.0
2014-04-24 13:45:00,41.37,41.38,41.31,41.33,25000.0,21.6756,21.6809,21.6442,21.6547,25000.0
2014-04-24 13:50:00,41.32,41.33,41.31,41.31,26000.0,21.6495,21.6547,21.6442,21.6442,26000.0
2014-04-24 13:55:00,41.31,41.32,41.27,41.27,21700.0,21.6442,21.6495,21.6233,21.6233,21700.0
2014-04-24 14:00:00,41.28,41.3,41.25,41.26,40900.0,21.6285,21.639,21.6128,21.618,40900.0
2014-04-24 14:05:00,41.27,41.33,41.27,41.29,42500.0,21.6233,21.6547,21.6233,21.6337,42500.0
2014-04-24 14:10:00,41.3,41.3,41.24,41.29,37900.0,21.639,21.639,21.6075,21.6337,37900.0
2014-04-24 14:15:00,41.29,41.29,41.25,41.26,26500.0,21.6337,21.6337,21.6128,21.618,26500.0
2014-04-24 14:20:00,41.25,41.26,41.22,41.23,36900.0,21.6128,21.618,21.5971,21.6023,36900.0
2014-04-24 14:25:00,41.22,41.23,41.2,41.23,37500.0,21.5971,21.6023,21.5866,21.6023,37500.0
2014-04-24 14:30:00,41.22,41.24,41.19,41.19,81500.0,21.5971,21.6075,21.5813,21.5813,81500.0
2014-04-24 14:35:00,41.19,41.2,41.13,41.13,65300.0,21.5813,21.5866,21.5499,21.5499,65300.0
2014-04-24 14:40:00,41.13,41.13,41.06,41.07,46000.0,21.5499,21.5499,21.5132,21.5185,46000.0
2014-04-24 14:45:00,41.07,41.17,41.07,41.15,82800.0,21.5185,21.5709,21.5185,21.5604,82800.0
2014-04-24 14:50:00,41.15,41.18,41.15,41.17,54400.0,21.5604,21.5761,21.5604,21.5709,54400.0
2014-04-24 14:55:00,41.17,41.25,41.17,41.25,132800.0,21.5709,21.6128,21.5709,21.6128,132800.0
2014-04-24 15:00:00,41.25,41.31,41.24,41.3,91200.0,21.6128,21.6442,21.6075,21.639,91200.0
2014-04-24 15:05:00,41.3,41.36,41.27,41.32,66400.0,21.639,21.6704,21.6233,21.6495,66400.0
2014-04-24 15:10:00,41.31,41.33,41.28,41.33,52200.0,21.6442,21.6547,21.6285,21.6547,52200.0
2014-04-24 15:15:00,41.34,41.35,41.28,41.29,40600.0,21.6599,21.6652,21.6285,21.6337,40600.0
2014-04-24 15:20:00,41.29,41.31,41.29,41.31,46600.0,21.6337,21.6442,21.6337,21.6442,46600.0
2014-04-24 15:25:00,41.31,41.31,41.29,41.3,49400.0,21.6442,21.6442,21.6337,21.639,49400.0
2014-04-24 15:30:00,41.3,41.34,41.27,41.28,66100.0,21.639,21.6599,21.6233,21.6285,66100.0
2014-04-24 15:35:00,41.27,41.3,41.27,41.29,51400.0,21.6233,21.639,21.6233,21.6337,51400.0
2014-04-24 15:40:00,41.28,41.34,41.28,41.3,97700.0,21.6285,21.6599,21.6285,21.639,97700.0
2014-04-24 15:45:00,41.3,41.33,41.27,41.32,110300.0,21.639,21.6547,21.6233,21.6495,110300.0
2014-04-24 15:50:00,41.32,41.33,41.29,41.29,98800.0,21.6495,21.6547,21.6337,21.6337,98800.0
2014-04-24 15:55:00,41.29,41.34,41.28,41.34,273800.0,21.6337,21.6599,21.6285,21.6599,273800.0
2014-04-25 09:30:00,41.31,41.46,41.29,41.36,79500.0,21.6442,21.7228,21.6337,21.6704,79500.0
2014-04-25 09:35:00,41.35,41.4,41.25,41.38,28100.0,21.6652,21.6914,21.6128,21.6809,28100.0
2014-04-25 09:40:00,41.38,41.49,41.36,41.49,32400.0,21.6809,21.7385,21.6704,21.7385,32400.0
2014-04-25 09:45:00,41.49,41.52,41.44,41.49,55500.0,21.7385,21.7542,21.7123,21.7385,55500.0
2014-04-25 09:50:00,41.49,41.54,41.46,41.54,40600.0,21.7385,21.7647,21.7228,21.7647,40600.0
2014-04-25 09:55:00,41.54,41.57,41.47,41.49,39300.0,21.7647,21.7804,21.728,21.7385,39300.0
2014-04-25 10:00:00,41.48,41.48,41.33,41.45,52500.0,21.7333,21.7333,21.6547,21.7176,52500.0
2014-04-25 10:05:00,41.44,41.5,41.41,41.47,21900.0,21.7123,21.7438,21.6966,21.728,21900.0
2014-04-25 10:10:00,41.47,41.52,41.42,41.52,34600.0,21.728,21.7542,21.7018,21.7542,34600.0
2014-04-25 10:15:00,41.52,41.56,41.52,41.53,23800.0,21.7542,21.7752,21.7542,21.7595,23800.0
2014-04-25 10:20:00,41.54,41.54,41.51,41.52,27100.0,21.7647,21.7647,21.749,21.7542,27100.0
2014-04-25 10:25:00,41.51,41.53,41.46,41.49,27500.0,21.749,21.7595,21.7228,21.7385,27500.0
2014-04-25 10:30:00,41.49,41.49,41.44,41.46,24400.0,21.7385,21.7385,21.7123,21.7228,24400.0
2014-04-25 10:35:00,41.47,41.48,41.44,41.46,18600.0,21.728,21.7333,21.7123,21.7228,18600.0
2014-04-25 10:40:00,41.46,41.46,41.4,41.43,26100.0,21.7228,21.7228,21.6914,21.7071,26100.0
2014-04-25 10:45:00,41.42,41.42,41.39,41.39,15600.0,21.7018,21.7018,21.6861,21.6861,15600.0
2014-04-25 10:50:00,41.4,41.43,41.4,41.42,11600.0,21.6914,21.7071,21.6914,21.7018,11600.0
2014-04-25 10:55:00,41.41,41.42,41.38,41.38,15500.0,21.6966,21.7018,21.6809,21.6809,15500.0
2014-04-25 11:00:00,41.38,41.38,41.35,41.36,19400.0,21.6809,21.6809,21.6652,21.6704,19400.0
2014-04-25 11:05:00,41.35,41.36,41.3,41.31,20700.0,21.6652,21.6704,21.639,21.6442,20700.0
2014-04-25 11:10:00,41.32,41.36,41.31,41.35,11100.0,21.6495,21.6704,21.6442,21.6652,11100.0
2014-04-25 11:15:00,41.35,41.36,41.33,41.34,21300.0,21.6652,21.6704,21.6547,21.6599,21300.0
2014-04-25 11:20:00,41.35,41.4,41.34,41.39,19800.0,21.6652,21.6914,21.6599,21.6861,19800.0
2014-04-25 11:25:00,41.38,41.5,41.38,41.47,36800.0,21.6809,21.7438,21.6809,21.728,36800.0
2014-04-25 11:30:00,41.48,41.51,41.45,41.46,68300.0,21.7333,21.749,21.7176,21.7228,68300.0
2014-04-25 11:35:00,41.47,41.5,41.46,41.49,18800.0,21.728,21.7438,21.7228,21.7385,18800.0
2014-04-25 11:40:00,41.49,41.51,41.44,41.44,53800.0,21.7385,21.749,21.7123,21.7123,53800.0
2014-04-25 11:45:00,41.44,41.46,41.4,41.45,33500.0,21.7123,21.7228,21.6914,21.7176,33500.0
2014-04-25 11:50:00,41.44,41.46,41.42,41.44,29000.0,21.7123,21.7228,21.7018,21.7123,29000.0
2014-04-25 11:55:00,41.44,41.45,41.42,41.44,16100.0,21.7123,21.7176,21.7018,21.7123,16100.0
2014-04-25 12:00:00,41.44,41.44,41.41,41.41,17900.0,21.7123,21.7123,21.6966,21.6966,17900.0
2014-04-25 12:05:00,41.41,41.42,41.4,41.41,22300.0,21.6966,21.7018,21.6914,21.6966,22300.0
2014-04-25 12:10:00,41.41,41.41,41.39,41.4,22600.0,21.6966,21.6966,21.6861,21.6914,22600.0
2014-04-25 12:15:00,41.41,41.42,41.4,41.4,13500.0,21.6966,21.7018,21.6914,21.6914,13500.0
2014-04-25 12:20:00,41.39,41.44,41.39,41.44,10900.0,21.6861,21.7123,21.6861,21.7123,10900.0
2014-04-25 12:25:00,41.44,41.45,41.4,41.4,12600.0,21.7123,21.7176,21.6914,21.6914,12600.0
2014-04-25 12:30:00,41.41,41.44,41.41,41.44,30400.0,21.6966,21.7123,21.6966,21.7123,30400.0
2014-04-25 12:35:00,41.44,41.45,41.41,41.43,7700.0,21.7123,21.7176,21.6966,21.7071,7700.0
2014-04-25 12:40:00,41.43,41.45,41.42,41.45,10500.0,21.7071,21.7176,21.7018,21.7176,10500.0
2014-04-25 12:45:00,41.45,41.45,41.42,41.42,21800.0,21.7176,21.7176,21.7018,21.7018,21800.0
2014-04-25 12:50:00,41.42,41.43,41.39,41.4,13400.0,21.7018,21.7071,21.6861,21.6914,13400.0
2014-04-25 12:55:00,41.4,41.4,41.37,41.37,6900.0,21.6914,21.6914,21.6756,21.6756,6900.0
2014-04-25 13:00:00,41.37,41.38,41.33,41.35,20400.0,21.6756,21.6809,21.6547,21.6652,20400.0
2014-04-25 13:05:00,41.36,41.4,41.36,41.4,6000.0,21.6704,21.6914,21.6704,21.6914,6000.0
2014-04-25 13:10:00,41.4,41.4,41.37,41.37,20000.0,21.6914,21.6914,21.6756,21.6756,20000.0
2014-04-25 13:15:00,41.37,41.4,41.37,41.39,12000.0,21.6756,21.6914,21.6756,21.6861,12000.0
2014-04-25 13:20:00,41.39,41.4,41.37,41.38,10500.0,21.6861,21.6914,21.6756,21.6809,10500.0
2014-04-25 13:25:00,41.39,41.39,41.38,41.38,7500.0,21.6861,21.6861,21.6809,21.6809,7500.0
2014-04-25 13:30:00,41.39,41.39,41.35,41.37,15100.0,21.6861,21.6861,21.6652,21.6756,15100.0
2014-04-25 13:35:00,41.37,41.37,41.32,41.34,19800.0,21.6756,21.6756,21.6495,21.6599,19800.0
2014-04-25 13:40:00,41.34,41.36,41.31,41.31,32300.0,21.6599,21.6704,21.6442,21.6442,32300.0
2014-04-25 13:45:00,41.31,41.31,41.25,41.25,43000.0,21.6442,21.6442,21.6128,21.6128,43000.0
2014-04-25 13:50:00,41.25,41.27,41.23,41.25,30900.0,21.6128,21.6233,21.6023,21.6128,30900.0
2014-04-25 13:55:00,41.25,41.27,41.23,41.23,21800.0,21.6128,21.6233,21.6023,21.6023,21800.0
2014-04-25 14:00:00,41.24,41.24,41.2,41.21,14500.0,21.6075,21.6075,21.5866,21.5918,14500.0
2014-04-25 14:05:00,41.21,41.21,41.18,41.19,20400.0,21.5918,21.5918,21.5761,21.5813,20400.0
2014-04-25 14:10:00,41.19,41.2,41.15,41.18,20800.0,21.5813,21.5866,21.5604,21.5761,20800.0
2014-04-25 14:15:00,41.18,41.2,41.16,41.17,12700.0,21.5761,21.5866,21.5656,21.5709,12700.0
2014-04-25 14:20:00,41.16,41.16,41.12,41.14,21900.0,21.5656,21.5656,21.5447,21.5551,21900.0
2014-04-25 14:25:00,41.15,41.19,41.14,41.15,32900.0,21.5604,21.5813,21.5551,21.5604,32900.0
2014-04-25 14:30:00,41.14,41.15,41.09,41.15,17400.0,21.5551,21.5604,21.5289,21.5604,17400.0
2014-04-25 14:35:00,41.15,41.21,41.15,41.2,17400.0,21.5604,21.5918,21.5604,21.5866,17400.0
2014-04-25 14:40:00,41.19,41.2,41.17,41.17,18400.0,21.5813,21.5866,21.5709,21.5709,18400.0
2014-04-25 14:45:00,41.18,41.19,41.17,41.17,13800.0,21.5761,21.5813,21.5709,21.5709,13800.0
2014-04-25 14:50:00,41.18,41.21,41.18,41.21,27200.0,21.5761,21.5918,21.5761,21.5918,27200.0
2014-04-25 14:55:00,41.2,41.21,41.16,41.16,12400.0,21.5866,21.5918,21.5656,21.5656,12400.0
2014-04-25 15:00:00,41.16,41.23,41.15,41.23,747400.0,21.5656,21.6023,21.5604,21.6023,747400.0
2014-04-25 15:05:00,41.23,41.25,41.2,41.21,21300.0,21.6023,21.6128,21.5866,21.5918,21300.0
2014-04-25 15:10:00,41.21,41.22,41.19,41.2,19500.0,21.5918,21.5971,21.5813,21.5866,19500.0
2014-04-25 15:15:00,41.19,41.22,41.19,41.21,30500.0,21.5813,21.5971,21.5813,21.5918,30500.0
2014-04-25 15:20:00,41.2,41.22,41.2,41.2,14400.0,21.5866,21.5971,21.5866,21.5866,14400.0
2014-04-25 15:25:00,41.21,41.25,41.2,41.21,31900.0,21.5918,21.6128,21.5866,21.5918,31900.0
2014-04-25 15:30:00,41.21,41.25,41.19,41.2,46900.0,21.5918,21.6128,21.5813,21.5866,46900.0
2014-04-25 15:35:00,41.21,41.23,41.2,41.23,32100.0,21.5918,21.6023,21.5866,21.6023,32100.0
2014-04-25 15:40:00,41.23,41.25,41.21,41.25,35200.0,21.6023,21.6128,21.5918,21.6128,35200.0
2014-04-25 15:45:00,41.24,41.31,41.23,41.29,68700.0,21.6075,21.6442,21.6023,21.6337,68700.0
2014-04-25 15:50:00,41.29,41.32,41.29,41.32,80400.0,21.6337,21.6495,21.6337,21.6495,80400.0
2014-04-25 15:55:00,41.31,41.32,41.25,41.27,141000.0,21.6442,21.6495,21.6128,21.6233,141000.0
2014-04-28 09:30:00,42.03,42.03,41.45,41.47,47300.0,22.0215,22.0215,21.7176,21.728,47300.0
2014-04-28 09:35:00,41.44,41.54,41.38,41.48,23000.0,21.7123,21.7647,21.6809,21.7333,23000.0
2014-04-28 09:40:00,41.49,41.51,41.43,41.5,28600.0,21.7385,21.749,21.7071,21.7438,28600.0
2014-04-28 09:45:00,41.51,41.51,41.46,41.48,31300.0,21.749,21.749,21.7228,21.7333,31300.0
2014-04-28 09:50:00,41.49,41.58,41.48,41.58,44800.0,21.7385,21.7857,21.7333,21.7857,44800.0
2014-04-28 09:55:00,41.58,41.67,41.55,41.65,36400.0,21.7857,21.8328,21.77,21.8224,36400.0
2014-04-28 10:00:00,41.65,41.69,41.55,41.65,51600.0,21.8224,21.8433,21.77,21.8224,51600.0
2014-04-28 10:05:00,41.65,41.66,41.6,41.65,24900.0,21.8224,21.8276,21.7962,21.8224,24900.0
2014-04-28 10:10:00,41.65,41.67,41.63,41.64,33400.0,21.8224,21.8328,21.8119,21.8171,33400.0
2014-04-28 10:15:00,41.65,41.69,41.63,41.69,33800.0,21.8224,21.8433,21.8119,21.8433,33800.0
2014-04-28 10:20:00,41.7,41.74,41.69,41.73,29800.0,21.8485,21.8695,21.8433,21.8643,29800.0
2014-04-28 10:25:00,41.73,41.76,41.66,41.69,42500.0,21.8643,21.88,21.8276,21.8433,42500.0
2014-04-28 10:30:00,41.69,41.7,41.65,41.68,43000.0,21.8433,21.8485,21.8224,21.8381,43000.0
2014-04-28 10:35:00,41.68,41.69,41.64,41.66,14100.0,21.8381,21.8433,21.8171,21.8276,14100.0
2014-04-28 10:40:00,41.67,41.68,41.65,41.67,17900.0,21.8328,21.8381,21.8224,21.8328,17900.0
2014-04-28 10:45:00,41.68,41.68,41.64,41.67,26700.0,21.8381,21.8381,21.8171,21.8328,26700.0
2014-04-28 10:50:00,41.68,41.7,41.67,41.7,22100.0,21.8381,21.8485,21.8328,21.8485,22100.0
2014-04-28 10:55:00,41.7,41.72,41.7,41.71,12000.0,21.8485,21.859,21.8485,21.8538,12000.0
2014-04-28 11:00:00,41.71,41.74,41.7,41.74,23600.0,21.8538,21.8695,21.8485,21.8695,23600.0
2014-04-28 11:05:00,41.74,41.81,41.74,41.81,36700.0,21.8695,21.9062,21.8695,21.9062,36700.0
2014-04-28 11:10:00,41.81,41.83,41.73,41.73,29000.0,21.9062,21.9167,21.8643,21.8643,29000.0
2014-04-28 11:15:00,41.73,41.79,41.69,41.77,24100.0,21.8643,21.8957,21.8433,21.8852,24100.0
2014-04-28 11:20:00,41.77,41.77,41.66,41.66,24500.0,21.8852,21.8852,21.8276,21.8276,24500.0
2014-04-28 11:25:00,41.66,41.71,41.64,41.66,71000.0,21.8276,21.8538,21.8171,21.8276,71000.0
2014-04-28 11:30:00,41.66,41.68,41.61,41.63,24200.0,21.8276,21.8381,21.8014,21.8119,24200.0
2014-04-28 11:35:00,41.64,41.65,41.6,41.61,26800.0,21.8171,21.8224,21.7962,21.8014,26800.0
2014-04-28 11:40:00,41.61,41.62,41.57,41.6,82800.0,21.8014,21.8066,21.7804,21.7962,82800.0
2014-04-28 11:45:00,41.6,41.6,41.55,41.58,63100.0,21.7962,21.7962,21.77,21.7857,63100.0
2014-04-28 11:50:00,41.58,41.59,41.57,41.58,21000.0,21.7857,21.7909,21.7804,21.7857,21000.0
2014-04-28 11:55:00,41.57,41.58,41.53,41.54,22300.0,21.7804,21.7857,21.7595,21.7647,22300.0
2014-04-28 12:00:00,41.55,41.55,41.53,41.54,23400.0,21.77,21.77,21.7595,21.7647,23400.0
2014-04-28 12:05:00,41.54,41.55,41.5,41.5,23200.0,21.7647,21.77,21.7438,21.7438,23200.0
2014-04-28 12:10:00,41.51,41.55,41.47,41.54,38200.0,21.749,21.77,21.728,21.7647,38200.0
2014-04-28 12:15:00,41.53,41.54,41.48,41.5,17600.0,21.7595,21.7647,21.7333,21.7438,17600.0
2014-04-28 12:20:00,41.5,41.5,41.47,41.48,12600.0,21.7438,21.7438,21.728,21.7333,12600.0
2014-04-28 12:25:00,41.48,41.52,41.41,41.51,28300.0,21.7333,21.7542,21.6966,21.749,28300.0
2014-04-28 12:30:00,41.51,41.52,41.48,41.52,11800.0,21.749,21.7542,21.7333,21.7542,11800.0
2014-04-28 12:35:00,41.51,41.51,41.48,41.49,13400.0,21.749,21.749,21.7333,21.7385,13400.0
2014-04-28 12:40:00,41.48,41.52,41.47,41.47,17200.0,21.7333,21.7542,21.728,21.728,17200.0
2014-04-28 12:45:00,41.47,41.5,41.46,41.5,22100.0,21.728,21.7438,21.7228,21.7438,22100.0
2014-04-28 12:50:00,41.5,41.5,41.43,41.46,12800.0,21.7438,21.7438,21.7071,21.7228,12800.0
2014-04-28 12:55:00,41.46,41.48,41.44,41.46,11500.0,21.7228,21.7333,21.7123,21.7228,11500.0
2014-04-28 13:00:00,41.46,41.46,41.35,41.38,24000.0,21.7228,21.7228,21.6652,21.6809,24000.0
2014-04-28 13:05:00,41.38,41.38,41.31,41.31,40500.0,21.6809,21.6809,21.6442,21.6442,40500.0
2014-04-28 13:10:00,41.32,41.32,41.19,41.21,77200.0,21.6495,21.6495,21.5813,21.5918,77200.0
2014-04-28 13:15:00,41.21,41.24,41.18,41.18,45300.0,21.5918,21.6075,21.5761,21.5761,45300.0
2014-04-28 13:20:00,41.19,41.22,41.16,41.17,21600.0,21.5813,21.5971,21.5656,21.5709,21600.0
2014-04-28 13:25:00,41.18,41.21,41.16,41.2,80800.0,21.5761,21.5918,21.5656,21.5866,80800.0
2014-04-28 13:30:00,41.2,41.21,41.15,41.18,77100.0,21.5866,21.5918,21.5604,21.5761,77100.0
2014-04-28 13:35:00,41.19,41.3,41.16,41.28,70700.0,21.5813,21.639,21.5656,21.6285,70700.0
2014-04-28 13:40:00,41.27,41.28,41.23,41.27,43000.0,21.6233,21.6285,21.6023,21.6233,43000.0
2014-04-28 13:45:00,41.27,41.31,41.24,41.31,32400.0,21.6233,21.6442,21.6075,21.6442,32400.0
2014-04-28 13:50:00,41.32,41.37,41.32,41.35,55400.0,21.6495,21.6756,21.6495,21.6652,55400.0
2014-04-28 13:55:00,41.36,41.36,41.28,41.29,45600.0,21.6704,21.6704,21.6285,21.6337,45600.0
2014-04-28 14:00:00,41.29,41.32,41.28,41.32,43100.0,21.6337,21.6495,21.6285,21.6495,43100.0
2014-04-28 14:05:00,41.31,41.32,41.26,41.3,73300.0,21.6442,21.6495,21.618,21.639,73300.0
2014-04-28 14:10:00,41.32,41.38,41.32,41.36,60700.0,21.6495,21.6809,21.6495,21.6704,60700.0
2014-04-28 14:15:00,41.37,41.45,41.36,41.44,58500.0,21.6756,21.7176,21.6704,21.7123,58500.0
2014-04-28 14:20:00,41.44,41.45,41.41,41.44,47100.0,21.7123,21.7176,21.6966,21.7123,47100.0
2014-04-28 14:25:00,41.44,41.44,41.39,41.44,43700.0,21.7123,21.7123,21.6861,21.7123,43700.0
2014-04-28 14:30:00,41.44,41.47,41.44,41.45,40400.0,21.7123,21.728,21.7123,21.7176,40400.0
2014-04-28 14:35:00,41.45,41.5,41.4,41.5,72700.0,21.7176,21.7438,21.6914,21.7438,72700.0
2014-04-28 14:40:00,41.5,41.51,41.46,41.48,40800.0,21.7438,21.749,21.7228,21.7333,40800.0
2014-04-28 14:45:00,41.48,41.52,41.48,41.52,38000.0,21.7333,21.7542,21.7333,21.7542,38000.0
2014-04-28 14:50:00,41.52,41.55,41.52,41.53,30100.0,21.7542,21.77,21.7542,21.7595,30100.0
2014-04-28 14:55:00,41.52,41.53,41.5,41.5,37400.0,21.7542,21.7595,21.7438,21.7438,37400.0
2014-04-28 15:00:00,41.51,41.59,41.5,41.59,49700.0,21.749,21.7909,21.7438,21.7909,49700.0
2014-04-28 15:05:00,41.59,41.69,41.59,41.69,65200.0,21.7909,21.8433,21.7909,21.8433,65200.0
2014-04-28 15:10:00,41.69,41.72,41.66,41.72,50900.0,21.8433,21.859,21.8276,21.859,50900.0
2014-04-28 15:15:00,41.72,41.78,41.68,41.77,126000.0,21.859,21.8905,21.8381,21.8852,126000.0
2014-04-28 15:20:00,41.77,41.79,41.72,41.76,163700.0,21.8852,21.8957,21.859,21.88,163700.0
2014-04-28 15:25:00,41.75,41.8,41.75,41.79,82500.0,21.8747,21.9009,21.8747,21.8957,82500.0
2014-04-28 15:30:00,41.78,41.82,41.77,41.78,107800.0,21.8905,21.9114,21.8852,21.8905,107800.0
2014-04-28 15:35:00,41.77,41.86,41.77,41.85,122100.0,21.8852,21.9324,21.8852,21.9271,122100.0
2014-04-28 15:40:00,41.86,41.86,41.81,41.86,144300.0,21.9324,21.9324,21.9062,21.9324,144300.0
2014-04-28 15:45:00,41.86,41.86,41.77,41.81,207400.0,21.9324,21.9324,21.8852,21.9062,207400.0
2014-04-28 15:50:00,41.82,41.82,41.75,41.76,182100.0,21.9114,21.9114,21.8747,21.88,182100.0
2014-04-28 15:55:00,41.76,41.76,41.69,41.71,267800.0,21.88,21.88,21.8433,21.8538,267800.0
2014-04-29 09:30:00,41.91,42.11,41.84,42.11,51400.0,21.9586,22.0634,21.9219,22.0634,51400.0
2014-04-29 09:35:00,42.1,42.1,41.95,41.97,19900.0,22.0581,22.0581,21.9795,21.99,19900.0
2014-04-29 09:40:00,41.97,42.03,41.85,41.99,107000.0,21.99,22.0215,21.9271,22.0005,107000.0
2014-04-29 09:45:00,41.99,42.02,41.98,42.01,58200.0,22.0005,22.0162,21.9953,22.011,58200.0
2014-04-29 09:50:00,42.02,42.03,41.98,42.01,74500.0,22.0162,22.0215,21.9953,22.011,74500.0
2014-04-29 09:55:00,42.01,42.11,42.0,42.1,108300.0,22.011,22.0634,22.0057,22.0581,108300.0
2014-04-29 10:00:00,42.11,42.13,42.05,42.12,190700.0,22.0634,22.0738,22.0319,22.0686,190700.0
2014-04-29 10:05:00,42.12,42.14,42.03,42.03,79200.0,22.0686,22.0791,22.0215,22.0215,79200.0
2014-04-29 10:10:00,42.04,42.05,41.99,42.01,109800.0,22.0267,22.0319,22.0005,22.011,109800.0
2014-04-29 10:15:00,42.01,42.04,41.97,42.0,120200.0,22.011,22.0267,21.99,22.0057,120200.0
2014-04-29 10:20:00,42.01,42.06,41.96,41.96,55700.0,22.011,22.0372,21.9848,21.9848,55700.0
2014-04-29 10:25:00,41.96,41.96,41.92,41.95,53000.0,21.9848,21.9848,21.9638,21.9795,53000.0
2014-04-29 10:30:00,41.94,41.95,41.93,41.94,49600.0,21.9743,21.9795,21.9691,21.9743,49600.0
2014-04-29 10:35:00,41.94,42.0,41.93,41.99,22700.0,21.9743,22.0057,21.9691,22.0005,22700.0
2014-04-29 10:40:00,41.98,42.0,41.98,42.0,45900.0,21.9953,22.0057,21.9953,22.0057,45900.0
2014-04-29 10:45:00,42.0,42.01,41.95,41.99,34500.0,22.0057,22.011,21.9795,22.0005,34500.0
2014-04-29 10:50:00,41.99,42.04,41.97,42.04,74000.0,22.0005,22.0267,21.99,22.0267,74000.0
2014-04-29 10:55:00,42.04,42.06,42.01,42.05,29600.0,22.0267,22.0372,22.011,22.0319,29600.0
2014-04-29 11:00:00,42.04,42.05,42.01,42.02,28500.0,22.0267,22.0319,22.011,22.0162,28500.0
2014-04-29 11:05:00,42.02,42.02,42.0,42.02,36300.0,22.0162,22.0162,22.0057,22.0162,36300.0
2014-04-29 11:10:00,42.02,42.02,41.97,41.97,27700.0,22.0162,22.0162,21.99,21.99,27700.0
2014-04-29 11:15:00,41.97,42.01,41.97,42.0,47500.0,21.99,22.011,21.99,22.0057,47500.0
2014-04-29 11:20:00,42.01,42.04,42.01,42.03,21100.0,22.011,22.0267,22.011,22.0215,21100.0
2014-04-29 11:25:00,42.03,42.1,42.03,42.09,41700.0,22.0215,22.0581,22.0215,22.0529,41700.0
2014-04-29 11:30:00,42.1,42.17,42.07,42.17,74000.0,22.0581,22.0948,22.0424,22.0948,74000.0
2014-04-29 11:35:00,42.17,42.23,42.15,42.21,82700.0,22.0948,22.1262,22.0843,22.1158,82700.0
2014-04-29 11:40:00,42.22,42.24,42.19,42.24,47800.0,22.121,22.1315,22.1053,22.1315,47800.0
2014-04-29 11:45:00,42.24,42.27,42.22,42.25,46000.0,22.1315,22.1472,22.121,22.1367,46000.0
2014-04-29 11:50:00,42.25,42.29,42.24,42.26,65300.0,22.1367,22.1577,22.1315,22.142,65300.0
2014-04-29 11:55:00,42.27,42.27,42.23,42.25,55700.0,22.1472,22.1472,22.1262,22.1367,55700.0
2014-04-29 12:00:00,42.25,42.26,42.18,42.19,33200.0,22.1367,22.142,22.1,22.1053,33200.0
2014-04-29 12:05:00,42.18,42.2,42.18,42.18,23000.0,22.1,22.1105,22.1,22.1,23000.0
2014-04-29 12:10:00,42.18,42.18,42.15,42.15,12700.0,22.1,22.1,22.0843,22.0843,12700.0
2014-04-29 12:15:00,42.14,42.14,42.1,42.12,24400.0,22.0791,22.0791,22.0581,22.0686,24400.0
2014-04-29 12:20:00,42.12,42.16,42.11,42.15,27600.0,22.0686,22.0896,22.0634,22.0843,27600.0
2014-04-29 12:25:00,42.16,42.22,42.15,42.21,50500.0,22.0896,22.121,22.0843,22.1158,50500.0
2014-04-29 12:30:00,42.2,42.2,42.16,42.2,18900.0,22.1105,22.1105,22.0896,22.1105,18900.0
2014-04-29 12:35:00,42.2,42.3,42.2,42.3,26100.0,22.1105,22.1629,22.1105,22.1629,26100.0
2014-04-29 12:40:00,42.3,42.3,42.27,42.28,28900.0,22.1629,22.1629,22.1472,22.1524,28900.0
2014-04-29 12:45:00,42.28,42.32,42.27,42.32,26600.0,22.1524,22.1734,22.1472,22.1734,26600.0
2014-04-29 12:50:00,42.31,42.32,42.24,42.24,32800.0,22.1682,22.1734,22.1315,22.1315,32800.0
2014-04-29 12:55:00,42.24,42.24,42.21,42.22,22700.0,22.1315,22.1315,22.1158,22.121,22700.0
2014-04-29 13:00:00,42.23,42.23,42.14,42.14,16900.0,22.1262,22.1262,22.0791,22.0791,16900.0
2014-04-29 13:05:00,42.14,42.14,42.07,42.07,41100.0,22.0791,22.0791,22.0424,22.0424,41100.0
2014-04-29 13:10:00,42.07,42.08,42.05,42.06,13000.0,22.0424,22.0476,22.0319,22.0372,13000.0
2014-04-29 13:15:00,42.06,42.06,42.02,42.04,16800.0,22.0372,22.0372,22.0162,22.0267,16800.0
2014-04-29 13:20:00,42.03,42.05,42.02,42.05,42700.0,22.0215,22.0319,22.0162,22.0319,42700.0
2014-04-29 13:25:00,42.05,42.09,42.05,42.09,14000.0,22.0319,22.0529,22.0319,22.0529,14000.0
2014-04-29 13:30:00,42.09,42.1,42.05,42.07,20400.0,22.0529,22.0581,22.0319,22.0424,20400.0
2014-04-29 13:35:00,42.06,42.11,42.05,42.11,44800.0,22.0372,22.0634,22.0319,22.0634,44800.0
2014-04-29 13:40:00,42.1,42.16,42.1,42.14,49000.0,22.0581,22.0896,22.0581,22.0791,49000.0
2014-04-29 13:45:00,42.14,42.25,42.12,42.24,29700.0,22.0791,22.1367,22.0686,22.1315,29700.0
2014-04-29 13:50:00,42.25,42.29,42.22,42.24,67600.0,22.1367,22.1577,22.121,22.1315,67600.0
2014-04-29 13:55:00,42.25,42.27,42.24,42.27,18600.0,22.1367,22.1472,22.1315,22.1472,18600.0
2014-04-29 14:00:00,42.26,42.27,42.21,42.21,37000.0,22.142,22.1472,22.1158,22.1158,37000.0
2014-04-29 14:05:00,42.2,42.21,42.2,42.2,11200.0,22.1105,22.1158,22.1105,22.1105,11200.0
2014-04-29 14:10:00,42.2,42.22,42.2,42.21,21000.0,22.1105,22.121,22.1105,22.1158,21000.0
2014-04-29 14:15:00,42.22,42.24,42.21,42.23,24800.0,22.121,22.1315,22.1158,22.1262,24800.0
2014-04-29 14:20:00,42.24,42.24,42.15,42.16,43700.0,22.1315,22.1315,22.0843,22.0896,43700.0
2014-04-29 14:25:00,42.15,42.16,42.12,42.12,10600.0,22.0843,22.0896,22.0686,22.0686,10600.0
2014-04-29 14:30:00,42.13,42.13,42.1,42.1,53500.0,22.0738,22.0738,22.0581,22.0581,53500.0
2014-04-29 14:35:00,42.1,42.13,42.1,42.12,29600.0,22.0581,22.0738,22.0581,22.0686,29600.0
2014-04-29 14:40:00,42.12,42.13,42.12,42.12,15000.0,22.0686,22.0738,22.0686,22.0686,15000.0
2014-04-29 14:45:00,42.13,42.16,42.12,42.16,37100.0,22.0738,22.0896,22.0686,22.0896,37100.0
2014-04-29 14:50:00,42.16,42.22,42.15,42.22,44500.0,22.0896,22.121,22.0843,22.121,44500.0
2014-04-29 14:55:00,42.22,42.28,42.15,42.16,83700.0,22.121,22.1524,22.0843,22.0896,83700.0
2014-04-29 15:00:00,42.16,42.16,42.13,42.13,24600.0,22.0896,22.0896,22.0738,22.0738,24600.0
2014-04-29 15:05:00,42.13,42.22,42.12,42.2,68700.0,22.0738,22.121,22.0686,22.1105,68700.0
2014-04-29 15:10:00,42.2,42.21,42.18,42.19,29500.0,22.1105,22.1158,22.1,22.1053,29500.0
2014-04-29 15:15:00,42.19,42.2,42.18,42.19,19800.0,22.1053,22.1105,22.1,22.1053,19800.0
2014-04-29 15:20:00,42.19,42.2,42.13,42.13,27600.0,22.1053,22.1105,22.0738,22.0738,27600.0
2014-04-29 15:25:00,42.14,42.15,42.12,42.12,37600.0,22.0791,22.0843,22.0686,22.0686,37600.0
2014-04-29 15:30:00,42.12,42.13,42.12,42.12,51200.0,22.0686,22.0738,22.0686,22.0686,51200.0
2014-04-29 15:35:00,42.13,42.13,42.08,42.08,88100.0,22.0738,22.0738,22.0476,22.0476,88100.0
2014-04-29 15:40:00,42.09,42.15,42.08,42.12,135300.0,22.0529,22.0843,22.0476,22.0686,135300.0
2014-04-29 15:45:00,42.12,42.21,42.12,42.2,131300.0,22.0686,22.1158,22.0686,22.1105,131300.0
2014-04-29 15:50:00,42.2,42.2,42.11,42.11,143100.0,22.1105,22.1105,22.0634,22.0634,143100.0
2014-04-29 15:55:00,42.12,42.2,42.1,42.19,428600.0,22.0686,22.1105,22.0581,22.1053,428600.0
2014-04-30 09:30:00,42.17,42.24,41.92,42.02,74800.0,22.0948,22.1315,21.9638,22.0162,74800.0
2014-04-30 09:35:00,42.03,42.05,41.94,41.96,50300.0,22.0215,22.0319,21.9743,21.9848,50300.0
2014-04-30 09:40:00,41.95,42.04,41.91,42.0,69300.0,21.9795,22.0267,21.9586,22.0057,69300.0
2014-04-30 09:45:00,41.99,42.11,41.96,42.08,42500.0,22.0005,22.0634,21.9848,22.0476,42500.0
2014-04-30 09:50:00,42.08,42.08,42.0,42.01,32200.0,22.0476,22.0476,22.0057,22.011,32200.0
2014-04-30 09:55:00,42.01,42.04,42.0,42.01,43200.0,22.011,22.0267,22.0057,22.011,43200.0
2014-04-30 10:00:00,42.02,42.06,41.95,42.03,58200.0,22.0162,22.0372,21.9795,22.0215,58200.0
2014-04-30 10:05:00,42.03,42.06,42.01,42.03,30000.0,22.0215,22.0372,22.011,22.0215,30000.0
2014-04-30 10:10:00,42.04,42.06,42.0,42.04,71100.0,22.0267,22.0372,22.0057,22.0267,71100.0
2014-04-30 10:15:00,42.05,42.08,42.02,42.08,61800.0,22.0319,22.0476,22.0162,22.0476,61800.0
2014-04-30 10:20:00,42.08,42.12,42.04,42.12,86800.0,22.0476,22.0686,22.0267,22.0686,86800.0
2014-04-30 10:25:00,42.12,42.16,42.09,42.11,47500.0,22.0686,22.0896,22.0529,22.0634,47500.0
2014-04-30 10:30:00,42.1,42.11,42.05,42.07,44700.0,22.0581,22.0634,22.0319,22.0424,44700.0
2014-04-30 10:35:00,42.08,42.08,42.06,42.08,22700.0,22.0476,22.0476,22.0372,22.0476,22700.0
2014-04-30 10:40:00,42.08,42.08,42.05,42.06,26100.0,22.0476,22.0476,22.0319,22.0372,26100.0
2014-04-30 10:45:00,42.05,42.06,41.97,41.98,93200.0,22.0319,22.0372,21.99,21.9953,93200.0
2014-04-30 10:50:00,41.98,42.16,41.98,42.12,51700.0,21.9953,22.0896,21.9953,22.0686,51700.0
2014-04-30 10:55:00,42.12,42.12,42.0,42.0,208500.0,22.0686,22.0686,22.0057,22.0057,208500.0
2014-04-30 11:00:00,42.0,42.01,41.9,41.94,24800.0,22.0057,22.011,21.9533,21.9743,24800.0
2014-04-30 11:05:00,41.96,42.01,41.96,42.0,26600.0,21.9848,22.011,21.9848,22.0057,26600.0
2014-04-30 11:10:00,42.0,42.06,41.98,42.05,33700.0,22.0057,22.0372,21.9953,22.0319,33700.0
2014-04-30 11:15:00,42.06,42.13,42.04,42.12,53600.0,22.0372,22.0738,22.0267,22.0686,53600.0
2014-04-30 11:20:00,42.11,42.11,42.07,42.09,17900.0,22.0634,22.0634,22.0424,22.0529,17900.0
2014-04-30 11:25:00,42.09,42.09,42.03,42.04,28700.0,22.0529,22.0529,22.0215,22.0267,28700.0
2014-04-30 11:30:00,42.04,42.05,42.04,42.04,10300.0,22.0267,22.0319,22.0267,22.0267,10300.0
2014-04-30 11:35:00,42.05,42.05,42.02,42.04,23300.0,22.0319,22.0319,22.0162,22.0267,23300.0
2014-04-30 11:40:00,42.03,42.04,41.97,41.98,19600.0,22.0215,22.0267,21.99,21.9953,19600.0
2014-04-30 11:45:00,41.97,42.01,41.93,41.98,43800.0,21.99,22.011,21.9691,21.9953,43800.0
2014-04-30 11:50:00,41.98,42.01,41.98,42.0,14100.0,21.9953,22.011,21.9953,22.0057,14100.0
2014-04-30 11:55:00,41.99,42.01,41.97,42.0,28100.0,22.0005,22.011,21.99,22.0057,28100.0
2014-04-30 12:00:00,42.0,42.02,41.99,42.01,21400.0,22.0057,22.0162,22.0005,22.011,21400.0
2014-04-30 12:05:00,42.01,42.06,42.0,42.05,17700.0,22.011,22.0372,22.0057,22.0319,17700.0
2014-04-30 12:10:00,42.06,42.06,42.01,42.01,11300.0,22.0372,22.0372,22.011,22.011,11300.0
2014-04-30 12:15:00,42.01,42.02,41.94,41.94,82300.0,22.011,22.0162,21.9743,21.9743,82300.0
2014-04-30 12:20:00,41.94,41.94,41.9,41.9,14000.0,21.9743,21.9743,21.9533,21.9533,14000.0
2014-04-30 12:25:00,41.9,41.95,41.9,41.95,25500.0,21.9533,21.9795,21.9533,21.9795,25500.0
2014-04-30 12:30:00,41.95,42.01,41.95,42.01,25000.0,21.9795,22.011,21.9795,22.011,25000.0
2014-04-30 12:35:00,42.01,42.01,41.99,42.01,20300.0,22.011,22.011,22.0005,22.011,20300.0
2014-04-30 12:40:00,42.01,42.01,41.97,41.97,23600.0,22.011,22.011,21.99,21.99,23600.0
2014-04-30 12:45:00,41.97,42.0,41.97,41.98,10600.0,21.99,22.0057,21.99,21.9953,10600.0
2014-04-30 12:50:00,41.98,41.99,41.95,41.95,12100.0,21.9953,22.0005,21.9795,21.9795,12100.0
2014-04-30 12:55:00,41.95,41.97,41.95,41.97,18700.0,21.9795,21.99,21.9795,21.99,18700.0
2014-04-30 13:00:00,41.97,41.98,41.95,41.96,10400.0,21.99,21.9953,21.9795,21.9848,10400.0
2014-04-30 13:05:00,41.95,41.98,41.95,41.98,15000.0,21.9795,21.9953,21.9795,21.9953,15000.0
2014-04-30 13:10:00,41.98,42.02,41.96,42.02,31000.0,21.9953,22.0162,21.9848,22.0162,31000.0
2014-04-30 13:15:00,42.01,42.05,42.0,42.05,18000.0,22.011,22.0319,22.0057,22.0319,18000.0
2014-04-30 13:20:00,42.05,42.06,42.02,42.05,15500.0,22.0319,22.0372,22.0162,22.0319,15500.0
2014-04-30 13:25:00,42.05,42.06,42.01,42.01,14000.0,22.0319,22.0372,22.011,22.011,14000.0
2014-04-30 13:30:00,42.02,42.03,42.01,42.03,10800.0,22.0162,22.0215,22.011,22.0215,10800.0
2014-04-30 13:35:00,42.02,42.03,42.0,42.03,39000.0,22.0162,22.0215,22.0057,22.0215,39000.0
2014-04-30 13:40:00,42.03,42.03,42.0,42.03,30300.0,22.0215,22.0215,22.0057,22.0215,30300.0
2014-04-30 13:45:00,42.02,42.03,42.01,42.01,10700.0,22.0162,22.0215,22.011,22.011,10700.0
2014-04-30 13:50:00,42.01,42.02,42.01,42.01,8400.0,22.011,22.0162,22.011,22.011,8400.0
2014-04-30 13:55:00,42.01,42.02,42.0,42.0,16400.0,22.011,22.0162,22.0057,22.0057,16400.0
2014-04-30 14:00:00,42.0,42.05,41.9,42.01,52900.0,22.0057,22.0319,21.9533,22.011,52900.0
2014-04-30 14:05:00,42.01,42.01,41.93,41.99,35300.0,22.011,22.011,21.9691,22.0005,35300.0
2014-04-30 14:10:00,41.98,41.98,41.89,41.91,52800.0,21.9953,21.9953,21.9481,21.9586,52800.0
2014-04-30 14:15:00,41.9,41.92,41.84,41.91,26600.0,21.9533,21.9638,21.9219,21.9586,26600.0
2014-04-30 14:20:00,41.93,41.93,41.89,41.93,28900.0,21.9691,21.9691,21.9481,21.9691,28900.0
2014-04-30 14:25:00,41.93,41.94,41.87,41.92,37100.0,21.9691,21.9743,21.9376,21.9638,37100.0
2014-04-30 14:30:00,41.92,41.99,41.92,41.99,39500.0,21.9638,22.0005,21.9638,22.0005,39500.0
2014-04-30 14:35:00,42.0,42.07,42.0,42.07,46200.0,22.0057,22.0424,22.0057,22.0424,46200.0
2014-04-30 14:40:00,42.06,42.19,42.03,42.05,109400.0,22.0372,22.1053,22.0215,22.0319,109400.0
2014-04-30 14:45:00,42.05,42.16,42.05,42.14,40300.0,22.0319,22.0896,22.0319,22.0791,40300.0
2014-04-30 14:50:00,42.14,42.14,42.08,42.11,32400.0,22.0791,22.0791,22.0476,22.0634,32400.0
2014-04-30 14:55:00,42.1,42.22,42.1,42.2,64100.0,22.0581,22.121,22.0581,22.1105,64100.0
2014-04-30 15:00:00,42.19,42.25,42.18,42.18,81800.0,22.1053,22.1367,22.1,22.1,81800.0
2014-04-30 15:05:00,42.19,42.25,42.19,42.21,76000.0,22.1053,22.1367,22.1053,22.1158,76000.0
2014-04-30 15:10:00,42.22,42.27,42.22,42.22,94100.0,22.121,22.1472,22.121,22.121,94100.0
2014-04-30 15:15:00,42.22,42.23,42.17,42.21,90800.0,22.121,22.1262,22.0948,22.1158,90800.0
2014-04-30 15:20:00,42.2,42.21,42.16,42.18,76100.0,22.1105,22.1158,22.0896,22.1,76100.0
2014-04-30 15:25:00,42.18,42.21,42.17,42.21,93800.0,22.1,22.1158,22.0948,22.1158,93800.0
2014-04-30 15:30:00,42.21,42.21,42.16,42.2,103000.0,22.1158,22.1158,22.0896,22.1105,103000.0
2014-04-30 15:35:00,42.19,42.2,42.16,42.17,129600.0,22.1053,22.1105,22.0896,22.0948,129600.0
2014-04-30 15:40:00,42.18,42.24,42.16,42.24,95500.0,22.1,22.1315,22.0896,22.1315,95500.0
2014-04-30 15:45:00,42.24,42.24,42.14,42.17,130200.0,22.1315,22.1315,22.0791,22.0948,130200.0
2014-04-30 15:50:00,42.17,42.25,42.16,42.19,186400.0,22.0948,22.1367,22.0896,22.1053,186400.0
2014-04-30 15:55:00,42.19,42.24,42.14,42.17,328600.0,22.1053,22.1315,22.0791,22.0948,328600.0
2014-05-01 09:30:00,41.74,42.4,40.92,42.01,172900.0,21.8695,22.2153,21.4399,22.011,172900.0
2014-05-01 09:35:00,42.0,43.0,42.0,42.99,149200.0,22.0057,22.5297,22.0057,22.5244,149200.0
2014-05-01 09:40:00,42.98,43.16,42.9,43.06,137600.0,22.5192,22.6135,22.4773,22.5611,137600.0
2014-05-01 09:45:00,43.05,43.38,43.04,43.22,245800.0,22.5559,22.7288,22.5506,22.6449,245800.0
2014-05-01 09:50:00,43.22,43.26,42.88,42.89,107100.0,22.6449,22.6659,22.4668,22.472,107100.0
2014-05-01 09:55:00,42.88,42.89,42.57,42.66,70800.0,22.4668,22.472,22.3044,22.3515,70800.0
2014-05-01 10:00:00,42.69,42.86,42.51,42.82,95900.0,22.3673,22.4563,22.2729,22.4354,95900.0
2014-05-01 10:05:00,42.81,42.86,42.66,42.67,48800.0,22.4301,22.4563,22.3515,22.3568,48800.0
2014-05-01 10:10:00,42.68,42.72,42.66,42.67,34000.0,22.362,22.383,22.3515,22.3568,34000.0
2014-05-01 10:15:00,42.67,42.72,42.64,42.64,86800.0,22.3568,22.383,22.3411,22.3411,86800.0
2014-05-01 10:20:00,42.64,42.73,42.64,42.72,57500.0,22.3411,22.3882,22.3411,22.383,57500.0
2014-05-01 10:25:00,42.73,42.96,42.69,42.85,107500.0,22.3882,22.5087,22.3673,22.4511,107500.0
2014-05-01 10:30:00,42.85,42.9,42.71,42.85,159700.0,22.4511,22.4773,22.3777,22.4511,159700.0
2014-05-01 10:35:00,42.85,42.95,42.84,42.95,73000.0,22.4511,22.5035,22.4458,22.5035,73000.0
2014-05-01 10:40:00,42.95,43.11,42.94,43.1,75400.0,22.5035,22.5873,22.4982,22.5821,75400.0
2014-05-01 10:45:00,43.11,43.19,43.0,43.04,95900.0,22.5873,22.6292,22.5297,22.5506,95900.0
2014-05-01 10:50:00,43.03,43.13,43.03,43.13,38500.0,22.5454,22.5978,22.5454,22.5978,38500.0
2014-05-01 10:55:00,43.13,43.13,43.0,43.02,74400.0,22.5978,22.5978,22.5297,22.5402,74400.0
2014-05-01 11:00:00,43.02,43.16,43.01,43.15,62900.0,22.5402,22.6135,22.5349,22.6083,62900.0
2014-05-01 11:05:00,43.15,43.16,43.06,43.08,47800.0,22.6083,22.6135,22.5611,22.5716,47800.0
2014-05-01 11:10:00,43.09,43.14,43.0,43.0,56000.0,22.5768,22.603,22.5297,22.5297,56000.0
2014-05-01 11:15:00,43.0,43.05,42.93,43.04,289500.0,22.5297,22.5559,22.493,22.5506,289500.0
2014-05-01 11:20:00,43.05,43.19,43.04,43.17,62300.0,22.5559,22.6292,22.5506,22.6188,62300.0
2014-05-01 11:25:00,43.16,43.21,43.05,43.06,77500.0,22.6135,22.6397,22.5559,22.5611,77500.0
2014-05-01 11:30:00,43.06,43.17,43.06,43.14,49000.0,22.5611,22.6188,22.5611,22.603,49000.0
2014-05-01 11:35:00,43.14,43.16,43.09,43.09,32000.0,22.603,22.6135,22.5768,22.5768,32000.0
2014-05-01 11:40:00,43.1,43.16,43.09,43.15,23200.0,22.5821,22.6135,22.5768,22.6083,23200.0
2014-05-01 11:45:00,43.14,43.14,43.02,43.04,37400.0,22.603,22.603,22.5402,22.5506,37400.0
2014-05-01 11:50:00,43.04,43.04,43.0,43.02,29300.0,22.5506,22.5506,22.5297,22.5402,29300.0
2014-05-01 11:55:00,43.02,43.04,43.0,43.03,38800.0,22.5402,22.5506,22.5297,22.5454,38800.0
2014-05-01 12:00:00,43.03,43.11,43.03,43.11,39000.0,22.5454,22.5873,22.5454,22.5873,39000.0
2014-05-01 12:05:00,43.11,43.12,43.05,43.07,23800.0,22.5873,22.5926,22.5559,22.5664,23800.0
2014-05-01 12:10:00,43.08,43.16,43.07,43.1,48800.0,22.5716,22.6135,22.5664,22.5821,48800.0
2014-05-01 12:15:00,43.1,43.11,43.04,43.06,16300.0,22.5821,22.5873,22.5506,22.5611,16300.0
2014-05-01 12:20:00,43.07,43.08,43.04,43.08,18100.0,22.5664,22.5716,22.5506,22.5716,18100.0
2014-05-01 12:25:00,43.07,43.11,43.05,43.05,45500.0,22.5664,22.5873,22.5559,22.5559,45500.0
2014-05-01 12:30:00,43.04,43.06,43.02,43.05,29500.0,22.5506,22.5611,22.5402,22.5559,29500.0
2014-05-01 12:35:00,43.05,43.06,43.0,43.0,16600.0,22.5559,22.5611,22.5297,22.5297,16600.0
2014-05-01 12:40:00,43.0,43.04,42.98,43.04,20100.0,22.5297,22.5506,22.5192,22.5506,20100.0
2014-05-01 12:45:00,43.04,43.04,43.01,43.03,21700.0,22.5506,22.5506,22.5349,22.5454,21700.0
2014-05-01 12:50:00,43.04,43.07,43.04,43.05,31600.0,22.5506,22.5664,22.5506,22.5559,31600.0
2014-05-01 12:55:00,43.06,43.06,42.99,43.03,43800.0,22.5611,22.5611,22.5244,22.5454,43800.0
2014-05-01 13:00:00,43.03,43.03,42.93,42.93,15600.0,22.5454,22.5454,22.493,22.493,15600.0
2014-05-01 13:05:00,42.94,43.05,42.93,43.04,39700.0,22.4982,22.5559,22.493,22.5506,39700.0
2014-05-01 13:10:00,43.05,43.06,43.0,43.0,21000.0,22.5559,22.5611,22.5297,22.5297,21000.0
2014-05-01 13:15:00,43.01,43.02,42.99,43.01,53600.0,22.5349,22.5402,22.5244,22.5349,53600.0
2014-05-01 13:20:00,43.0,43.08,43.0,43.08,33400.0,22.5297,22.5716,22.5297,22.5716,33400.0
2014-05-01 13:25:00,43.07,43.09,43.07,43.09,15100.0,22.5664,22.5768,22.5664,22.5768,15100.0
2014-05-01 13:30:00,43.08,43.09,43.05,43.06,41400.0,22.5716,22.5768,22.5559,22.5611,41400.0
2014-05-01 13:35:00,43.06,43.09,43.06,43.08,19100.0,22.5611,22.5768,22.5611,22.5716,19100.0
2014-05-01 13:40:00,43.08,43.18,43.05,43.17,60700.0,22.5716,22.624,22.5559,22.6188,60700.0
2014-05-01 13:45:00,43.16,43.17,43.09,43.09,15500.0,22.6135,22.6188,22.5768,22.5768,15500.0
2014-05-01 13:50:00,43.09,43.11,43.08,43.1,26700.0,22.5768,22.5873,22.5716,22.5821,26700.0
2014-05-01 13:55:00,43.11,43.12,43.07,43.08,47700.0,22.5873,22.5926,22.5664,22.5716,47700.0
2014-05-01 14:00:00,43.09,43.14,43.08,43.14,17600.0,22.5768,22.603,22.5716,22.603,17600.0
2014-05-01 14:05:00,43.14,43.14,43.08,43.08,61200.0,22.603,22.603,22.5716,22.5716,61200.0
2014-05-01 14:10:00,43.08,43.11,43.08,43.09,18500.0,22.5716,22.5873,22.5716,22.5768,18500.0
2014-05-01 14:15:00,43.09,43.12,43.08,43.09,66200.0,22.5768,22.5926,22.5716,22.5768,66200.0
2014-05-01 14:20:00,43.09,43.16,43.08,43.16,51500.0,22.5768,22.6135,22.5716,22.6135,51500.0
2014-05-01 14:25:00,43.16,43.2,43.15,43.2,25000.0,22.6135,22.6345,22.6083,22.6345,25000.0
2014-05-01 14:30:00,43.19,43.41,43.19,43.35,101600.0,22.6292,22.7445,22.6292,22.7131,101600.0
2014-05-01 14:35:00,43.36,43.36,43.23,43.25,51800.0,22.7183,22.7183,22.6502,22.6607,51800.0
2014-05-01 14:40:00,43.25,43.31,43.25,43.28,49400.0,22.6607,22.6921,22.6607,22.6764,49400.0
2014-05-01 14:45:00,43.27,43.37,43.27,43.36,46400.0,22.6711,22.7235,22.6711,22.7183,46400.0
2014-05-01 14:50:00,43.37,43.37,43.32,43.32,40400.0,22.7235,22.7235,22.6973,22.6973,40400.0
2014-05-01 14:55:00,43.31,43.36,43.31,43.35,34700.0,22.6921,22.7183,22.6921,22.7131,34700.0
2014-05-01 15:00:00,43.36,43.56,43.35,43.49,110800.0,22.7183,22.8231,22.7131,22.7864,110800.0
2014-05-01 15:05:00,43.48,43.48,43.39,43.41,84100.0,22.7812,22.7812,22.734,22.7445,84100.0
2014-05-01 15:10:00,43.41,43.41,43.3,43.39,68600.0,22.7445,22.7445,22.6869,22.734,68600.0
2014-05-01 15:15:00,43.4,43.45,43.35,43.43,87600.0,22.7393,22.7655,22.7131,22.755,87600.0
2014-05-01 15:20:00,43.43,43.43,43.38,43.38,62800.0,22.755,22.755,22.7288,22.7288,62800.0
2014-05-01 15:25:00,43.37,43.38,43.28,43.28,79600.0,22.7235,22.7288,22.6764,22.6764,79600.0
2014-05-01 15:30:00,43.28,43.3,43.26,43.29,83900.0,22.6764,22.6869,22.6659,22.6816,83900.0
2014-05-01 15:35:00,43.28,43.3,43.21,43.21,76700.0,22.6764,22.6869,22.6397,22.6397,76700.0
2014-05-01 15:40:00,43.21,43.22,43.16,43.2,130300.0,22.6397,22.6449,22.6135,22.6345,130300.0
2014-05-01 15:45:00,43.2,43.25,43.17,43.25,158200.0,22.6345,22.6607,22.6188,22.6607,158200.0
2014-05-01 15:50:00,43.25,43.28,43.22,43.23,195500.0,22.6607,22.6764,22.6449,22.6502,195500.0
2014-05-01 15:55:00,43.23,43.29,43.23,43.27,238900.0,22.6502,22.6816,22.6502,22.6711,238900.0
2014-05-02 09:30:00,43.27,43.36,43.13,43.24,72100.0,22.6711,22.7183,22.5978,22.6554,72100.0
2014-05-02 09:35:00,43.24,43.38,43.23,43.26,27500.0,22.6554,22.7288,22.6502,22.6659,27500.0
2014-05-02 09:40:00,43.25,43.33,43.21,43.24,53600.0,22.6607,22.7026,22.6397,22.6554,53600.0
2014-05-02 09:45:00,43.24,43.3,43.22,43.22,39900.0,22.6554,22.6869,22.6449,22.6449,39900.0
2014-05-02 09:50:00,43.21,43.25,43.19,43.2,32000.0,22.6397,22.6607,22.6292,22.6345,32000.0
2014-05-02 09:55:00,43.2,43.24,43.13,43.22,21500.0,22.6345,22.6554,22.5978,22.6449,21500.0
2014-05-02 10:00:00,43.22,43.32,43.18,43.22,22700.0,22.6449,22.6973,22.624,22.6449,22700.0
2014-05-02 10:05:00,43.23,43.38,43.22,43.36,33900.0,22.6502,22.7288,22.6449,22.7183,33900.0
2014-05-02 10:10:00,43.37,43.43,43.34,43.37,30100.0,22.7235,22.755,22.7078,22.7235,30100.0
2014-05-02 10:15:00,43.38,43.39,43.34,43.37,24700.0,22.7288,22.734,22.7078,22.7235,24700.0
2014-05-02 10:20:00,43.37,43.4,43.34,43.4,13600.0,22.7235,22.7393,22.7078,22.7393,13600.0
2014-05-02 10:25:00,43.4,43.48,43.39,43.42,39000.0,22.7393,22.7812,22.734,22.7497,39000.0
2014-05-02 10:30:00,43.42,43.42,43.34,43.37,31400.0,22.7497,22.7497,22.7078,22.7235,31400.0
2014-05-02 10:35:00,43.38,43.38,43.28,43.37,91000.0,22.7288,22.7288,22.6764,22.7235,91000.0
2014-05-02 10:40:00,43.36,43.37,43.22,43.23,33900.0,22.7183,22.7235,22.6449,22.6502,33900.0
2014-05-02 10:45:00,43.24,43.25,43.14,43.17,51400.0,22.6554,22.6607,22.603,22.6188,51400.0
2014-05-02 10:50:00,43.17,43.3,43.16,43.29,53800.0,22.6188,22.6869,22.6135,22.6816,53800.0
2014-05-02 10:55:00,43.3,43.34,43.27,43.32,37400.0,22.6869,22.7078,22.6711,22.6973,37400.0
2014-05-02 11:00:00,43.31,43.31,43.25,43.27,38600.0,22.6921,22.6921,22.6607,22.6711,38600.0
2014-05-02 11:05:00,43.27,43.27,43.18,43.18,24800.0,22.6711,22.6711,22.624,22.624,24800.0
2014-05-02 11:10:00,43.18,43.18,43.12,43.12,25600.0,22.624,22.624,22.5926,22.5926,25600.0
2014-05-02 11:15:00,43.13,43.13,43.08,43.12,41600.0,22.5978,22.5978,22.5716,22.5926,41600.0
2014-05-02 11:20:00,43.11,43.12,43.04,43.04,34300.0,22.5873,22.5926,22.5506,22.5506,34300.0
2014-05-02 11:25:00,43.04,43.06,43.0,43.01,34700.0,22.5506,22.5611,22.5297,22.5349,34700.0
2014-05-02 11:30:00,43.01,43.11,42.99,43.11,35600.0,22.5349,22.5873,22.5244,22.5873,35600.0
2014-05-02 11:35:00,43.1,43.11,43.04,43.04,20700.0,22.5821,22.5873,22.5506,22.5506,20700.0
2014-05-02 11:40:00,43.04,43.07,43.04,43.04,20300.0,22.5506,22.5664,22.5506,22.5506,20300.0
2014-05-02 11:45:00,43.04,43.11,43.03,43.1,25500.0,22.5506,22.5873,22.5454,22.5821,25500.0
2014-05-02 11:50:00,43.1,43.1,43.03,43.05,25200.0,22.5821,22.5821,22.5454,22.5559,25200.0
2014-05-02 11:55:00,43.05,43.05,43.0,43.01,30100.0,22.5559,22.5559,22.5297,22.5349,30100.0
2014-05-02 12:00:00,43.0,43.01,42.94,42.96,29900.0,22.5297,22.5349,22.4982,22.5087,29900.0
2014-05-02 12:05:00,42.96,42.96,42.89,42.9,18500.0,22.5087,22.5087,22.472,22.4773,18500.0
2014-05-02 12:10:00,42.89,42.91,42.87,42.87,41800.0,22.472,22.4825,22.4616,22.4616,41800.0
2014-05-02 12:15:00,42.87,42.88,42.86,42.87,32300.0,22.4616,22.4668,22.4563,22.4616,32300.0
2014-05-02 12:20:00,42.87,42.87,42.84,42.86,17500.0,22.4616,22.4616,22.4458,22.4563,17500.0
2014-05-02 12:25:00,42.86,42.86,42.84,42.84,8600.0,22.4563,22.4563,22.4458,22.4458,8600.0
2014-05-02 12:30:00,42.85,42.88,42.84,42.88,18800.0,22.4511,22.4668,22.4458,22.4668,18800.0
2014-05-02 12:35:00,42.88,42.92,42.88,42.92,24100.0,22.4668,22.4878,22.4668,22.4878,24100.0
2014-05-02 12:40:00,42.92,43.02,42.92,43.02,43500.0,22.4878,22.5402,22.4878,22.5402,43500.0
2014-05-02 12:45:00,43.02,43.07,43.0,43.07,46200.0,22.5402,22.5664,22.5297,22.5664,46200.0
2014-05-02 12:50:00,43.07,43.08,43.06,43.08,26200.0,22.5664,22.5716,22.5611,22.5716,26200.0
2014-05-02 12:55:00,43.08,43.14,43.07,43.13,30100.0,22.5716,22.603,22.5664,22.5978,30100.0
2014-05-02 13:00:00,43.14,43.15,43.09,43.09,22000.0,22.603,22.6083,22.5768,22.5768,22000.0
2014-05-02 13:05:00,43.09,43.11,43.07,43.07,23700.0,22.5768,22.5873,22.5664,22.5664,23700.0
2014-05-02 13:10:00,43.07,43.07,43.05,43.05,14900.0,22.5664,22.5664,22.5559,22.5559,14900.0
2014-05-02 13:15:00,43.05,43.05,43.01,43.05,39300.0,22.5559,22.5559,22.5349,22.5559,39300.0
2014-05-02 13:20:00,43.05,43.07,43.04,43.04,23500.0,22.5559,22.5664,22.5506,22.5506,23500.0
2014-05-02 13:25:00,43.04,43.04,42.98,42.98,23300.0,22.5506,22.5506,22.5192,22.5192,23300.0
2014-05-02 13:30:00,42.97,42.99,42.97,42.99,21500.0,22.514,22.5244,22.514,22.5244,21500.0
2014-05-02 13:35:00,42.98,42.99,42.97,42.97,17200.0,22.5192,22.5244,22.514,22.514,17200.0
2014-05-02 13:40:00,42.97,42.98,42.96,42.98,25300.0,22.514,22.5192,22.5087,22.5192,25300.0
2014-05-02 13:45:00,42.97,42.98,42.95,42.96,29100.0,22.514,22.5192,22.5035,22.5087,29100.0
2014-05-02 13:50:00,42.96,42.98,42.93,42.93,17000.0,22.5087,22.5192,22.493,22.493,17000.0
2014-05-02 13:55:00,42.93,42.93,42.87,42.87,23900.0,22.493,22.493,22.4616,22.4616,23900.0
2014-05-02 14:00:00,42.88,42.88,42.82,42.86,54800.0,22.4668,22.4668,22.4354,22.4563,54800.0
2014-05-02 14:05:00,42.86,42.88,42.82,42.83,20400.0,22.4563,22.4668,22.4354,22.4406,20400.0
2014-05-02 14:10:00,42.82,42.86,42.82,42.86,25700.0,22.4354,22.4563,22.4354,22.4563,25700.0
2014-05-02 14:15:00,42.86,42.89,42.86,42.88,21100.0,22.4563,22.472,22.4563,22.4668,21100.0
2014-05-02 14:20:00,42.88,42.96,42.86,42.88,79900.0,22.4668,22.5087,22.4563,22.4668,79900.0
2014-05-02 14:25:00,42.87,42.88,42.82,42.82,14400.0,22.4616,22.4668,22.4354,22.4354,14400.0
2014-05-02 14:30:00,42.83,42.86,42.83,42.85,18200.0,22.4406,22.4563,22.4406,22.4511,18200.0
2014-05-02 14:35:00,42.84,42.85,42.81,42.82,21600.0,22.4458,22.4511,22.4301,22.4354,21600.0
2014-05-02 14:40:00,42.81,42.81,42.79,42.8,17000.0,22.4301,22.4301,22.4197,22.4249,17000.0
2014-05-02 14:45:00,42.8,42.83,42.78,42.79,29500.0,22.4249,22.4406,22.4144,22.4197,29500.0
2014-05-02 14:50:00,42.79,42.81,42.78,42.79,20700.0,22.4197,22.4301,22.4144,22.4197,20700.0
2014-05-02 14:55:00,42.79,42.81,42.78,42.78,14900.0,22.4197,22.4301,22.4144,22.4144,14900.0
2014-05-02 15:00:00,42.79,42.81,42.78,42.8,26400.0,22.4197,22.4301,22.4144,22.4249,26400.0
2014-05-02 15:05:00,42.81,42.83,42.81,42.82,13800.0,22.4301,22.4406,22.4301,22.4354,13800.0
2014-05-02 15:10:00,42.82,42.87,42.82,42.85,32400.0,22.4354,22.4616,22.4354,22.4511,32400.0
2014-05-02 15:15:00,42.85,42.87,42.84,42.87,26800.0,22.4511,22.4616,22.4458,22.4616,26800.0
2014-05-02 15:20:00,42.87,42.87,42.82,42.82,27400.0,22.4616,22.4616,22.4354,22.4354,27400.0
2014-05-02 15:25:00,42.83,42.84,42.82,42.84,24200.0,22.4406,22.4458,22.4354,22.4458,24200.0
2014-05-02 15:30:00,42.84,42.84,42.79,42.79,33100.0,22.4458,22.4458,22.4197,22.4197,33100.0
2014-05-02 15:35:00,42.79,42.82,42.77,42.82,41400.0,22.4197,22.4354,22.4092,22.4354,41400.0
2014-05-02 15:40:00,42.82,42.82,42.79,42.8,35700.0,22.4354,22.4354,22.4197,22.4249,35700.0
2014-05-02 15:45:00,42.8,42.81,42.77,42.78,89400.0,22.4249,22.4301,22.4092,22.4144,89400.0
2014-05-02 15:50:00,42.78,42.84,42.77,42.82,81700.0,22.4144,22.4458,22.4092,22.4354,81700.0
2014-05-02 15:55:00,42.83,42.86,42.82,42.84,133200.0,22.4406,22.4563,22.4354,22.4458,133200.0
2014-05-05 09:30:00,42.77,42.82,42.53,42.53,80100.0,22.4092,22.4354,22.2834,22.2834,80100.0
2014-05-05 09:35:00,42.53,42.66,42.52,42.64,20700.0,22.2834,22.3515,22.2782,22.3411,20700.0
2014-05-05 09:40:00,42.63,42.76,42.61,42.76,53400.0,22.3358,22.4039,22.3253,22.4039,53400.0
2014-05-05 09:45:00,42.76,42.78,42.69,42.7,29200.0,22.4039,22.4144,22.3673,22.3725,29200.0
2014-05-05 09:50:00,42.71,42.86,42.71,42.84,21900.0,22.3777,22.4563,22.3777,22.4458,21900.0
2014-05-05 09:55:00,42.85,42.89,42.82,42.88,27300.0,22.4511,22.472,22.4354,22.4668,27300.0
2014-05-05 10:00:00,42.88,43.02,42.87,43.01,78500.0,22.4668,22.5402,22.4616,22.5349,78500.0
2014-05-05 10:05:00,43.01,43.07,43.0,43.07,65100.0,22.5349,22.5664,22.5297,22.5664,65100.0
2014-05-05 10:10:00,43.07,43.2,43.07,43.16,54900.0,22.5664,22.6345,22.5664,22.6135,54900.0
2014-05-05 10:15:00,43.17,43.33,43.16,43.3,75200.0,22.6188,22.7026,22.6135,22.6869,75200.0
2014-05-05 10:20:00,43.3,43.39,43.29,43.33,47800.0,22.6869,22.734,22.6816,22.7026,47800.0
2014-05-05 10:25:00,43.34,43.34,43.25,43.29,64300.0,22.7078,22.7078,22.6607,22.6816,64300.0
2014-05-05 10:30:00,43.29,43.31,43.24,43.26,81700.0,22.6816,22.6921,22.6554,22.6659,81700.0
2014-05-05 10:35:00,43.26,43.33,43.25,43.3,53700.0,22.6659,22.7026,22.6607,22.6869,53700.0
2014-05-05 10:40:00,43.29,43.3,43.24,43.28,17400.0,22.6816,22.6869,22.6554,22.6764,17400.0
2014-05-05 10:45:00,43.28,43.33,43.26,43.26,15900.0,22.6764,22.7026,22.6659,22.6659,15900.0
2014-05-05 10:50:00,43.26,43.28,43.25,43.28,13500.0,22.6659,22.6764,22.6607,22.6764,13500.0
2014-05-05 10:55:00,43.27,43.31,43.27,43.28,37000.0,22.6711,22.6921,22.6711,22.6764,37000.0
2014-05-05 11:00:00,43.28,43.29,43.2,43.21,34600.0,22.6764,22.6816,22.6345,22.6397,34600.0
2014-05-05 11:05:00,43.22,43.27,43.21,43.26,33100.0,22.6449,22.6711,22.6397,22.6659,33100.0
2014-05-05 11:10:00,43.26,43.34,43.26,43.32,37400.0,22.6659,22.7078,22.6659,22.6973,37400.0
2014-05-05 11:15:00,43.31,43.35,43.28,43.32,45600.0,22.6921,22.7131,22.6764,22.6973,45600.0
2014-05-05 11:20:00,43.32,43.48,43.32,43.47,81800.0,22.6973,22.7812,22.6973,22.7759,81800.0
2014-05-05 11:25:00,43.47,43.47,43.4,43.42,54100.0,22.7759,22.7759,22.7393,22.7497,54100.0
2014-05-05 11:30:00,43.43,43.45,43.38,43.45,53200.0,22.755,22.7655,22.7288,22.7655,53200.0
2014-05-05 11:35:00,43.44,43.47,43.43,43.45,35500.0,22.7602,22.7759,22.755,22.7655,35500.0
2014-05-05 11:40:00,43.45,43.49,43.45,43.47,30400.0,22.7655,22.7864,22.7655,22.7759,30400.0
2014-05-05 11:45:00,43.47,43.5,43.47,43.49,46800.0,22.7759,22.7917,22.7759,22.7864,46800.0
2014-05-05 11:50:00,43.5,43.53,43.47,43.49,43900.0,22.7917,22.8074,22.7759,22.7864,43900.0
2014-05-05 11:55:00,43.5,43.52,43.48,43.5,30300.0,22.7917,22.8021,22.7812,22.7917,30300.0
2014-05-05 12:00:00,43.51,43.54,43.48,43.48,34300.0,22.7969,22.8126,22.7812,22.7812,34300.0
2014-05-05 12:05:00,43.48,43.48,43.38,43.38,20900.0,22.7812,22.7812,22.7288,22.7288,20900.0
2014-05-05 12:10:00,43.38,43.39,43.35,43.38,15000.0,22.7288,22.734,22.7131,22.7288,15000.0
2014-05-05 12:15:00,43.38,43.42,43.38,43.42,9500.0,22.7288,22.7497,22.7288,22.7497,9500.0
2014-05-05 12:20:00,43.42,43.42,43.4,43.41,9300.0,22.7497,22.7497,22.7393,22.7445,9300.0
2014-05-05 12:25:00,43.41,43.42,43.4,43.4,14700.0,22.7445,22.7497,22.7393,22.7393,14700.0
2014-05-05 12:30:00,43.41,43.44,43.4,43.43,13500.0,22.7445,22.7602,22.7393,22.755,13500.0
2014-05-05 12:35:00,43.44,43.47,43.4,43.4,21700.0,22.7602,22.7759,22.7393,22.7393,21700.0
2014-05-05 12:40:00,43.4,43.41,43.36,43.37,24500.0,22.7393,22.7445,22.7183,22.7235,24500.0
2014-05-05 12:45:00,43.37,43.49,43.37,43.47,55900.0,22.7235,22.7864,22.7235,22.7759,55900.0
2014-05-05 12:50:00,43.47,43.48,43.42,43.43,16100.0,22.7759,22.7812,22.7497,22.755,16100.0
2014-05-05 12:55:00,43.44,43.5,43.43,43.48,65300.0,22.7602,22.7917,22.755,22.7812,65300.0
2014-05-05 13:00:00,43.48,43.52,43.48,43.52,26600.0,22.7812,22.8021,22.7812,22.8021,26600.0
2014-05-05 13:05:00,43.51,43.54,43.49,43.5,29400.0,22.7969,22.8126,22.7864,22.7917,29400.0
2014-05-05 13:10:00,43.51,43.51,43.47,43.48,25200.0,22.7969,22.7969,22.7759,22.7812,25200.0
2014-05-05 13:15:00,43.48,43.51,43.47,43.51,21800.0,22.7812,22.7969,22.7759,22.7969,21800.0
2014-05-05 13:20:00,43.51,43.52,43.5,43.51,23400.0,22.7969,22.8021,22.7917,22.7969,23400.0
2014-05-05 13:25:00,43.51,43.52,43.47,43.47,33200.0,22.7969,22.8021,22.7759,22.7759,33200.0
2014-05-05 13:30:00,43.47,43.49,43.44,43.46,35000.0,22.7759,22.7864,22.7602,22.7707,35000.0
2014-05-05 13:35:00,43.45,43.5,43.45,43.48,31100.0,22.7655,22.7917,22.7655,22.7812,31100.0
2014-05-05 13:40:00,43.47,43.51,43.47,43.51,25800.0,22.7759,22.7969,22.7759,22.7969,25800.0
2014-05-05 13:45:00,43.51,43.52,43.5,43.52,17800.0,22.7969,22.8021,22.7917,22.8021,17800.0
2014-05-05 13:50:00,43.52,43.53,43.49,43.5,39100.0,22.8021,22.8074,22.7864,22.7917,39100.0
2014-05-05 13:55:00,43.5,43.52,43.5,43.51,23100.0,22.7917,22.8021,22.7917,22.7969,23100.0
2014-05-05 14:00:00,43.51,43.52,43.49,43.5,21300.0,22.7969,22.8021,22.7864,22.7917,21300.0
2014-05-05 14:05:00,43.49,43.57,43.49,43.57,120800.0,22.7864,22.8283,22.7864,22.8283,120800.0
2014-05-05 14:10:00,43.56,43.57,43.52,43.52,23500.0,22.8231,22.8283,22.8021,22.8021,23500.0
2014-05-05 14:15:00,43.52,43.53,43.52,43.52,26100.0,22.8021,22.8074,22.8021,22.8021,26100.0
2014-05-05 14:20:00,43.52,43.53,43.52,43.52,21400.0,22.8021,22.8074,22.8021,22.8021,21400.0
2014-05-05 14:25:00,43.53,43.58,43.52,43.54,57600.0,22.8074,22.8336,22.8021,22.8126,57600.0
2014-05-05 14:30:00,43.55,43.6,43.53,43.6,39300.0,22.8178,22.844,22.8074,22.844,39300.0
2014-05-05 14:35:00,43.59,43.6,43.58,43.59,34300.0,22.8388,22.844,22.8336,22.8388,34300.0
2014-05-05 14:40:00,43.6,43.62,43.6,43.61,29300.0,22.844,22.8545,22.844,22.8493,29300.0
2014-05-05 14:45:00,43.61,43.62,43.58,43.61,48000.0,22.8493,22.8545,22.8336,22.8493,48000.0
2014-05-05 14:50:00,43.61,43.62,43.59,43.62,50100.0,22.8493,22.8545,22.8388,22.8545,50100.0
2014-05-05 14:55:00,43.62,43.62,43.6,43.61,8600.0,22.8545,22.8545,22.844,22.8493,8600.0
2014-05-05 15:00:00,43.61,43.62,43.59,43.6,23100.0,22.8493,22.8545,22.8388,22.844,23100.0
2014-05-05 15:05:00,43.6,43.6,43.59,43.59,24200.0,22.844,22.844,22.8388,22.8388,24200.0
2014-05-05 15:10:00,43.59,43.62,43.59,43.61,68700.0,22.8388,22.8545,22.8388,22.8493,68700.0
2014-05-05 15:15:00,43.61,43.61,43.55,43.55,59300.0,22.8493,22.8493,22.8178,22.8178,59300.0
2014-05-05 15:20:00,43.55,43.55,43.51,43.52,29600.0,22.8178,22.8178,22.7969,22.8021,29600.0
2014-05-05 15:25:00,43.52,43.53,43.52,43.53,13100.0,22.8021,22.8074,22.8021,22.8074,13100.0
2014-05-05 15:30:00,43.53,43.58,43.52,43.54,60800.0,22.8074,22.8336,22.8021,22.8126,60800.0
2014-05-05 15:35:00,43.54,43.57,43.52,43.52,71300.0,22.8126,22.8283,22.8021,22.8021,71300.0
2014-05-05 15:40:00,43.52,43.52,43.5,43.52,65300.0,22.8021,22.8021,22.7917,22.8021,65300.0
2014-05-05 15:45:00,43.51,43.54,43.51,43.52,88700.0,22.7969,22.8126,22.7969,22.8021,88700.0
2014-05-05 15:50:00,43.53,43.54,43.52,43.54,64400.0,22.8074,22.8126,22.8021,22.8126,64400.0
2014-05-05 15:55:00,43.54,43.54,43.52,43.53,158400.0,22.8126,22.8126,22.8021,22.8074,158400.0
2014-05-06 09:30:00,43.47,43.86,43.47,43.76,70400.0,22.7759,22.9803,22.7759,22.9279,70400.0
2014-05-06 09:35:00,43.76,43.85,43.65,43.69,22600.0,22.9279,22.975,22.8702,22.8912,22600.0
2014-05-06 09:40:00,43.66,43.67,43.55,43.56,39000.0,22.8755,22.8807,22.8178,22.8231,39000.0
2014-05-06 09:45:00,43.56,43.67,43.55,43.64,55000.0,22.8231,22.8807,22.8178,22.865,55000.0
2014-05-06 09:50:00,43.64,43.65,43.46,43.5,52800.0,22.865,22.8702,22.7707,22.7917,52800.0
2014-05-06 09:55:00,43.49,43.59,43.45,43.55,27900.0,22.7864,22.8388,22.7655,22.8178,27900.0
2014-05-06 10:00:00,43.55,43.58,43.52,43.56,32400.0,22.8178,22.8336,22.8021,22.8231,32400.0
2014-05-06 10:05:00,43.56,43.56,43.51,43.52,42500.0,22.8231,22.8231,22.7969,22.8021,42500.0
2014-05-06 10:10:00,43.51,43.54,43.46,43.47,56000.0,22.7969,22.8126,22.7707,22.7759,56000.0
2014-05-06 10:15:00,43.48,43.52,43.47,43.49,20400.0,22.7812,22.8021,22.7759,22.7864,20400.0
2014-05-06 10:20:00,43.49,43.53,43.49,43.5,24200.0,22.7864,22.8074,22.7864,22.7917,24200.0
2014-05-06 10:25:00,43.5,43.54,43.5,43.54,23400.0,22.7917,22.8126,22.7917,22.8126,23400.0
2014-05-06 10:30:00,43.54,43.58,43.54,43.58,27000.0,22.8126,22.8336,22.8126,22.8336,27000.0
2014-05-06 10:35:00,43.58,43.63,43.57,43.63,36900.0,22.8336,22.8598,22.8283,22.8598,36900.0
2014-05-06 10:40:00,43.62,43.64,43.61,43.64,26700.0,22.8545,22.865,22.8493,22.865,26700.0
2014-05-06 10:45:00,43.64,43.69,43.64,43.69,18500.0,22.865,22.8912,22.865,22.8912,18500.0
2014-05-06 10:50:00,43.69,43.71,43.61,43.61,88900.0,22.8912,22.9017,22.8493,22.8493,88900.0
2014-05-06 10:55:00,43.61,43.61,43.53,43.53,28800.0,22.8493,22.8493,22.8074,22.8074,28800.0
2014-05-06 11:00:00,43.52,43.53,43.49,43.53,31400.0,22.8021,22.8074,22.7864,22.8074,31400.0
2014-05-06 11:05:00,43.52,43.54,43.51,43.52,29600.0,22.8021,22.8126,22.7969,22.8021,29600.0
2014-05-06 11:10:00,43.51,43.57,43.5,43.55,29200.0,22.7969,22.8283,22.7917,22.8178,29200.0
2014-05-06 11:15:00,43.56,43.57,43.54,43.56,24600.0,22.8231,22.8283,22.8126,22.8231,24600.0
2014-05-06 11:20:00,43.56,43.64,43.55,43.63,27100.0,22.8231,22.865,22.8178,22.8598,27100.0
2014-05-06 11:25:00,43.62,43.63,43.54,43.55,25800.0,22.8545,22.8598,22.8126,22.8178,25800.0
2014-05-06 11:30:00,43.55,43.65,43.55,43.65,16300.0,22.8178,22.8702,22.8178,22.8702,16300.0
2014-05-06 11:35:00,43.65,43.68,43.62,43.67,40200.0,22.8702,22.886,22.8545,22.8807,40200.0
2014-05-06 11:40:00,43.68,43.72,43.67,43.72,43500.0,22.886,22.9069,22.8807,22.9069,43500.0
2014-05-06 11:45:00,43.72,43.76,43.7,43.75,39500.0,22.9069,22.9279,22.8964,22.9226,39500.0
2014-05-06 11:50:00,43.75,43.76,43.72,43.75,39000.0,22.9226,22.9279,22.9069,22.9226,39000.0
2014-05-06 11:55:00,43.75,43.79,43.74,43.77,31600.0,22.9226,22.9436,22.9174,22.9331,31600.0
2014-05-06 12:00:00,43.77,43.77,43.73,43.73,27200.0,22.9331,22.9331,22.9122,22.9122,27200.0
2014-05-06 12:05:00,43.74,43.74,43.66,43.66,14200.0,22.9174,22.9174,22.8755,22.8755,14200.0
2014-05-06 12:10:00,43.66,43.7,43.64,43.64,31200.0,22.8755,22.8964,22.865,22.865,31200.0
2014-05-06 12:15:00,43.65,43.65,43.59,43.59,17200.0,22.8702,22.8702,22.8388,22.8388,17200.0
2014-05-06 12:20:00,43.59,43.6,43.56,43.57,35300.0,22.8388,22.844,22.8231,22.8283,35300.0
2014-05-06 12:25:00,43.57,43.61,43.57,43.61,18600.0,22.8283,22.8493,22.8283,22.8493,18600.0
2014-05-06 12:30:00,43.61,43.61,43.6,43.6,8100.0,22.8493,22.8493,22.844,22.844,8100.0
2014-05-06 12:35:00,43.6,43.61,43.59,43.59,23700.0,22.844,22.8493,22.8388,22.8388,23700.0
2014-05-06 12:40:00,43.59,43.59,43.57,43.59,18400.0,22.8388,22.8388,22.8283,22.8388,18400.0
2014-05-06 12:45:00,43.58,43.59,43.57,43.58,18400.0,22.8336,22.8388,22.8283,22.8336,18400.0
2014-05-06 12:50:00,43.58,43.58,43.57,43.58,6100.0,22.8336,22.8336,22.8283,22.8336,6100.0
2014-05-06 12:55:00,43.58,43.58,43.57,43.58,4200.0,22.8336,22.8336,22.8283,22.8336,4200.0
2014-05-06 13:00:00,43.57,43.58,43.52,43.52,46400.0,22.8283,22.8336,22.8021,22.8021,46400.0
2014-05-06 13:05:00,43.52,43.53,43.47,43.47,22300.0,22.8021,22.8074,22.7759,22.7759,22300.0
2014-05-06 13:10:00,43.48,43.51,43.47,43.5,21400.0,22.7812,22.7969,22.7759,22.7917,21400.0
2014-05-06 13:15:00,43.5,43.51,43.49,43.5,15700.0,22.7917,22.7969,22.7864,22.7917,15700.0
2014-05-06 13:20:00,43.5,43.51,43.47,43.47,17100.0,22.7917,22.7969,22.7759,22.7759,17100.0
2014-05-06 13:25:00,43.47,43.48,43.45,43.46,43100.0,22.7759,22.7812,22.7655,22.7707,43100.0
2014-05-06 13:30:00,43.45,43.51,43.44,43.46,45600.0,22.7655,22.7969,22.7602,22.7707,45600.0
2014-05-06 13:35:00,43.46,43.47,43.42,43.42,19000.0,22.7707,22.7759,22.7497,22.7497,19000.0
2014-05-06 13:40:00,43.43,43.45,43.42,43.43,26600.0,22.755,22.7655,22.7497,22.755,26600.0
2014-05-06 13:45:00,43.44,43.45,43.42,43.43,43900.0,22.7602,22.7655,22.7497,22.755,43900.0
2014-05-06 13:50:00,43.44,43.46,43.43,43.43,14900.0,22.7602,22.7707,22.755,22.755,14900.0
2014-05-06 13:55:00,43.44,43.44,43.37,43.37,39900.0,22.7602,22.7602,22.7235,22.7235,39900.0
2014-05-06 14:00:00,43.37,43.41,43.34,43.39,24600.0,22.7235,22.7445,22.7078,22.734,24600.0
2014-05-06 14:05:00,43.39,43.41,43.36,43.4,33300.0,22.734,22.7445,22.7183,22.7393,33300.0
2014-05-06 14:10:00,43.4,43.47,43.4,43.45,21100.0,22.7393,22.7759,22.7393,22.7655,21100.0
2014-05-06 14:15:00,43.45,43.5,43.45,43.5,20300.0,22.7655,22.7917,22.7655,22.7917,20300.0
2014-05-06 14:20:00,43.5,43.5,43.43,43.45,27700.0,22.7917,22.7917,22.755,22.7655,27700.0
2014-05-06 14:25:00,43.44,43.47,43.44,43.45,22600.0,22.7602,22.7759,22.7602,22.7655,22600.0
2014-05-06 14:30:00,43.45,43.51,43.45,43.5,70100.0,22.7655,22.7969,22.7655,22.7917,70100.0
2014-05-06 14:35:00,43.5,43.51,43.48,43.49,26900.0,22.7917,22.7969,22.7812,22.7864,26900.0
2014-05-06 14:40:00,43.49,43.55,43.49,43.55,18000.0,22.7864,22.8178,22.7864,22.8178,18000.0
2014-05-06 14:45:00,43.55,43.58,43.52,43.54,47500.0,22.8178,22.8336,22.8021,22.8126,47500.0
2014-05-06 14:50:00,43.54,43.54,43.48,43.49,31600.0,22.8126,22.8126,22.7812,22.7864,31600.0
2014-05-06 14:55:00,43.5,43.51,43.49,43.5,19900.0,22.7917,22.7969,22.7864,22.7917,19900.0
2014-05-06 15:00:00,43.49,43.51,43.46,43.49,38400.0,22.7864,22.7969,22.7707,22.7864,38400.0
2014-05-06 15:05:00,43.49,43.5,43.46,43.48,26800.0,22.7864,22.7917,22.7707,22.7812,26800.0
2014-05-06 15:10:00,43.49,43.52,43.48,43.49,35500.0,22.7864,22.8021,22.7812,22.7864,35500.0
2014-05-06 15:15:00,43.49,43.52,43.49,43.5,37700.0,22.7864,22.8021,22.7864,22.7917,37700.0
2014-05-06 15:20:00,43.49,43.54,43.49,43.53,21500.0,22.7864,22.8126,22.7864,22.8074,21500.0
2014-05-06 15:25:00,43.52,43.55,43.52,43.55,29800.0,22.8021,22.8178,22.8021,22.8178,29800.0
2014-05-06 15:30:00,43.55,43.55,43.51,43.52,56400.0,22.8178,22.8178,22.7969,22.8021,56400.0
2014-05-06 15:35:00,43.52,43.54,43.5,43.53,50700.0,22.8021,22.8126,22.7917,22.8074,50700.0
2014-05-06 15:40:00,43.53,43.54,43.47,43.51,51100.0,22.8074,22.8126,22.7759,22.7969,51100.0
2014-05-06 15:45:00,43.51,43.51,43.46,43.51,99800.0,22.7969,22.7969,22.7707,22.7969,99800.0
2014-05-06 15:50:00,43.51,43.51,43.46,43.47,72500.0,22.7969,22.7969,22.7707,22.7759,72500.0
2014-05-06 15:55:00,43.46,43.5,43.46,43.49,218500.0,22.7707,22.7917,22.7707,22.7864,218500.0
2014-05-07 09:30:00,43.81,43.89,43.74,43.81,77600.0,22.9541,22.996,22.9174,22.9541,77600.0
2014-05-07 09:35:00,43.82,43.95,43.78,43.84,47500.0,22.9593,23.0274,22.9384,22.9698,47500.0
2014-05-07 09:40:00,43.84,43.94,43.79,43.89,44800.0,22.9698,23.0222,22.9436,22.996,44800.0
2014-05-07 09:45:00,43.89,43.92,43.8,43.91,192800.0,22.996,23.0117,22.9488,23.0065,192800.0
2014-05-07 09:50:00,43.91,43.95,43.87,43.93,100000.0,23.0065,23.0274,22.9855,23.0169,100000.0
2014-05-07 09:55:00,43.93,43.96,43.91,43.92,117300.0,23.0169,23.0327,23.0065,23.0117,117300.0
2014-05-07 10:00:00,43.93,43.99,43.89,43.99,124500.0,23.0169,23.0484,22.996,23.0484,124500.0
2014-05-07 10:05:00,43.99,44.04,43.88,43.89,209100.0,23.0484,23.0746,22.9908,22.996,209100.0
2014-05-07 10:10:00,43.89,43.97,43.89,43.93,132000.0,22.996,23.0379,22.996,23.0169,132000.0
2014-05-07 10:15:00,43.93,43.93,43.85,43.86,95300.0,23.0169,23.0169,22.975,22.9803,95300.0
2014-05-07 10:20:00,43.86,43.87,43.73,43.75,74000.0,22.9803,22.9855,22.9122,22.9226,74000.0
2014-05-07 10:25:00,43.74,43.8,43.72,43.79,28400.0,22.9174,22.9488,22.9069,22.9436,28400.0
2014-05-07 10:30:00,43.8,43.81,43.79,43.8,56900.0,22.9488,22.9541,22.9436,22.9488,56900.0
2014-05-07 10:35:00,43.81,43.97,43.8,43.9,98900.0,22.9541,23.0379,22.9488,23.0012,98900.0
2014-05-07 10:40:00,43.89,43.92,43.84,43.91,28400.0,22.996,23.0117,22.9698,23.0065,28400.0
2014-05-07 10:45:00,43.92,43.95,43.91,43.94,23200.0,23.0117,23.0274,23.0065,23.0222,23200.0
2014-05-07 10:50:00,43.94,43.96,43.87,43.88,18100.0,23.0222,23.0327,22.9855,22.9908,18100.0
2014-05-07 10:55:00,43.88,43.89,43.84,43.85,19300.0,22.9908,22.996,22.9698,22.975,19300.0
2014-05-07 11:00:00,43.85,43.86,43.79,43.79,34100.0,22.975,22.9803,22.9436,22.9436,34100.0
2014-05-07 11:05:00,43.78,43.95,43.77,43.95,71300.0,22.9384,23.0274,22.9331,23.0274,71300.0
2014-05-07 11:10:00,43.95,44.05,43.91,44.05,64400.0,23.0274,23.0798,23.0065,23.0798,64400.0
2014-05-07 11:15:00,44.04,44.1,44.04,44.07,60200.0,23.0746,23.106,23.0746,23.0903,60200.0
2014-05-07 11:20:00,44.08,44.27,44.05,44.26,191500.0,23.0955,23.1951,23.0798,23.1899,191500.0
2014-05-07 11:25:00,44.26,44.26,44.12,44.12,90500.0,23.1899,23.1899,23.1165,23.1165,90500.0
2014-05-07 11:30:00,44.13,44.3,44.12,44.27,82000.0,23.1217,23.2108,23.1165,23.1951,82000.0
2014-05-07 11:35:00,44.27,44.28,44.25,44.26,54100.0,23.1951,23.2003,23.1846,23.1899,54100.0
2014-05-07 11:40:00,44.25,44.28,44.23,44.23,92500.0,23.1846,23.2003,23.1741,23.1741,92500.0
2014-05-07 11:45:00,44.23,44.25,44.18,44.25,56000.0,23.1741,23.1846,23.1479,23.1846,56000.0
2014-05-07 11:50:00,44.25,44.26,44.22,44.23,72700.0,23.1846,23.1899,23.1689,23.1741,72700.0
2014-05-07 11:55:00,44.24,44.34,44.23,44.32,123600.0,23.1794,23.2318,23.1741,23.2213,123600.0
2014-05-07 12:00:00,44.31,44.33,44.28,44.31,113900.0,23.216,23.2265,23.2003,23.216,113900.0
2014-05-07 12:05:00,44.31,44.4,44.3,44.4,67900.0,23.216,23.2632,23.2108,23.2632,67900.0
2014-05-07 12:10:00,44.41,44.46,44.4,44.45,46600.0,23.2684,23.2946,23.2632,23.2894,46600.0
2014-05-07 12:15:00,44.45,44.48,44.41,44.42,105700.0,23.2894,23.3051,23.2684,23.2737,105700.0
2014-05-07 12:20:00,44.42,44.42,44.38,44.42,29500.0,23.2737,23.2737,23.2527,23.2737,29500.0
2014-05-07 12:25:00,44.41,44.42,44.39,44.4,28200.0,23.2684,23.2737,23.258,23.2632,28200.0
2014-05-07 12:30:00,44.4,44.46,44.4,44.43,41100.0,23.2632,23.2946,23.2632,23.2789,41100.0
2014-05-07 12:35:00,44.43,44.45,44.41,44.43,48800.0,23.2789,23.2894,23.2684,23.2789,48800.0
2014-05-07 12:40:00,44.43,44.44,44.4,44.43,46800.0,23.2789,23.2842,23.2632,23.2789,46800.0
2014-05-07 12:45:00,44.43,44.44,44.37,44.37,19200.0,23.2789,23.2842,23.2475,23.2475,19200.0
2014-05-07 12:50:00,44.37,44.37,44.33,44.37,84300.0,23.2475,23.2475,23.2265,23.2475,84300.0
2014-05-07 12:55:00,44.38,44.38,44.35,44.37,94800.0,23.2527,23.2527,23.237,23.2475,94800.0
2014-05-07 13:00:00,44.37,44.39,44.36,44.37,34800.0,23.2475,23.258,23.2422,23.2475,34800.0
2014-05-07 13:05:00,44.36,44.37,44.31,44.31,61000.0,23.2422,23.2475,23.216,23.216,61000.0
2014-05-07 13:10:00,44.31,44.36,44.28,44.3,49100.0,23.216,23.2422,23.2003,23.2108,49100.0
2014-05-07 13:15:00,44.29,44.34,44.28,44.31,27400.0,23.2056,23.2318,23.2003,23.216,27400.0
2014-05-07 13:20:00,44.31,44.31,44.24,44.24,21000.0,23.216,23.216,23.1794,23.1794,21000.0
2014-05-07 13:25:00,44.24,44.25,44.21,44.23,42800.0,23.1794,23.1846,23.1637,23.1741,42800.0
2014-05-07 13:30:00,44.23,44.3,44.22,44.3,17100.0,23.1741,23.2108,23.1689,23.2108,17100.0
2014-05-07 13:35:00,44.3,44.35,44.3,44.34,30600.0,23.2108,23.237,23.2108,23.2318,30600.0
2014-05-07 13:40:00,44.33,44.36,44.32,44.35,43800.0,23.2265,23.2422,23.2213,23.237,43800.0
2014-05-07 13:45:00,44.35,44.39,44.34,44.35,47300.0,23.237,23.258,23.2318,23.237,47300.0
2014-05-07 13:50:00,44.35,44.37,44.33,44.33,17200.0,23.237,23.2475,23.2265,23.2265,17200.0
2014-05-07 13:55:00,44.33,44.34,44.27,44.27,18200.0,23.2265,23.2318,23.1951,23.1951,18200.0
2014-05-07 14:00:00,44.27,44.28,44.23,44.23,33300.0,23.1951,23.2003,23.1741,23.1741,33300.0
2014-05-07 14:05:00,44.23,44.27,44.23,44.27,19400.0,23.1741,23.1951,23.1741,23.1951,19400.0
2014-05-07 14:10:00,44.26,44.27,44.23,44.27,13300.0,23.1899,23.1951,23.1741,23.1951,13300.0
2014-05-07 14:15:00,44.28,44.29,44.23,44.25,225000.0,23.2003,23.2056,23.1741,23.1846,225000.0
2014-05-07 14:20:00,44.25,44.29,44.25,44.27,18400.0,23.1846,23.2056,23.1846,23.1951,18400.0
2014-05-07 14:25:00,44.27,44.32,44.26,44.32,23900.0,23.1951,23.2213,23.1899,23.2213,23900.0
2014-05-07 14:30:00,44.32,44.35,44.3,44.33,54500.0,23.2213,23.237,23.2108,23.2265,54500.0
2014-05-07 14:35:00,44.33,44.35,44.31,44.32,53600.0,23.2265,23.237,23.216,23.2213,53600.0
2014-05-07 14:40:00,44.33,44.34,44.31,44.33,18800.0,23.2265,23.2318,23.216,23.2265,18800.0
2014-05-07 14:45:00,44.34,44.34,44.24,44.24,23100.0,23.2318,23.2318,23.1794,23.1794,23100.0
2014-05-07 14:50:00,44.23,44.23,44.17,44.17,27000.0,23.1741,23.1741,23.1427,23.1427,27000.0
2014-05-07 14:55:00,44.17,44.24,44.17,44.23,16200.0,23.1427,23.1794,23.1427,23.1741,16200.0
2014-05-07 15:00:00,44.24,44.25,44.21,44.23,42500.0,23.1794,23.1846,23.1637,23.1741,42500.0
2014-05-07 15:05:00,44.23,44.26,44.22,44.24,31800.0,23.1741,23.1899,23.1689,23.1794,31800.0
2014-05-07 15:10:00,44.25,44.25,44.19,44.2,31200.0,23.1846,23.1846,23.1532,23.1584,31200.0
2014-05-07 15:15:00,44.2,44.3,44.19,44.3,68600.0,23.1584,23.2108,23.1532,23.2108,68600.0
2014-05-07 15:20:00,44.3,44.35,44.25,44.34,114600.0,23.2108,23.237,23.1846,23.2318,114600.0
2014-05-07 15:25:00,44.34,44.37,44.34,44.36,51100.0,23.2318,23.2475,23.2318,23.2422,51100.0
2014-05-07 15:30:00,44.37,44.38,44.35,44.38,39200.0,23.2475,23.2527,23.237,23.2527,39200.0
2014-05-07 15:35:00,44.38,44.4,44.35,44.4,101400.0,23.2527,23.2632,23.237,23.2632,101400.0
2014-05-07 15:40:00,44.4,44.5,44.4,44.47,114200.0,23.2632,23.3156,23.2632,23.2999,114200.0
2014-05-07 15:45:00,44.48,44.49,44.39,44.41,170700.0,23.3051,23.3104,23.258,23.2684,170700.0
2014-05-07 15:50:00,44.41,44.46,44.4,44.43,127100.0,23.2684,23.2946,23.2632,23.2789,127100.0
2014-05-07 15:55:00,44.43,44.44,44.41,44.42,449900.0,23.2789,23.2842,23.2684,23.2737,449900.0
2014-05-08 09:30:00,44.17,44.38,44.14,44.37,60700.0,23.1427,23.2527,23.127,23.2475,60700.0
2014-05-08 09:35:00,44.39,44.39,44.21,44.3,24600.0,23.258,23.258,23.1637,23.2108,24600.0
2014-05-08 09:40:00,44.31,44.35,44.16,44.18,21900.0,23.216,23.237,23.1375,23.1479,21900.0
2014-05-08 09:45:00,44.19,44.25,44.18,44.23,26200.0,23.1532,23.1846,23.1479,23.1741,26200.0
2014-05-08 09:50:00,44.24,44.27,44.18,44.19,18400.0,23.1794,23.1951,23.1479,23.1532,18400.0
2014-05-08 09:55:00,44.18,44.21,44.1,44.11,38100.0,23.1479,23.1637,23.106,23.1113,38100.0
2014-05-08 10:00:00,44.11,44.18,44.11,44.17,40700.0,23.1113,23.1479,23.1113,23.1427,40700.0
2014-05-08 10:05:00,44.17,44.19,44.14,44.14,23800.0,23.1427,23.1532,23.127,23.127,23800.0
2014-05-08 10:10:00,44.15,44.15,44.07,44.09,36200.0,23.1322,23.1322,23.0903,23.1008,36200.0
2014-05-08 10:15:00,44.08,44.08,44.02,44.02,36000.0,23.0955,23.0955,23.0641,23.0641,36000.0
2014-05-08 10:20:00,44.02,44.11,44.02,44.07,32200.0,23.0641,23.1113,23.0641,23.0903,32200.0
2014-05-08 10:25:00,44.07,44.07,43.96,43.96,33100.0,23.0903,23.0903,23.0327,23.0327,33100.0
2014-05-08 10:30:00,43.96,44.11,43.93,44.11,38800.0,23.0327,23.1113,23.0169,23.1113,38800.0
2014-05-08 10:35:00,44.12,44.19,44.11,44.14,42400.0,23.1165,23.1532,23.1113,23.127,42400.0
2014-05-08 10:40:00,44.14,44.15,44.03,44.04,76000.0,23.127,23.1322,23.0693,23.0746,76000.0
2014-05-08 10:45:00,44.05,44.08,44.02,44.08,44400.0,23.0798,23.0955,23.0641,23.0955,44400.0
2014-05-08 10:50:00,44.08,44.16,44.07,44.16,36200.0,23.0955,23.1375,23.0903,23.1375,36200.0
2014-05-08 10:55:00,44.16,44.16,44.11,44.12,38300.0,23.1375,23.1375,23.1113,23.1165,38300.0
2014-05-08 11:00:00,44.12,44.18,44.11,44.18,36100.0,23.1165,23.1479,23.1113,23.1479,36100.0
2014-05-08 11:05:00,44.18,44.24,44.18,44.23,24900.0,23.1479,23.1794,23.1479,23.1741,24900.0
2014-05-08 11:10:00,44.23,44.25,44.19,44.19,32600.0,23.1741,23.1846,23.1532,23.1532,32600.0
2014-05-08 11:15:00,44.18,44.18,44.13,44.16,15500.0,23.1479,23.1479,23.1217,23.1375,15500.0
2014-05-08 11:20:00,44.16,44.16,44.11,44.14,35100.0,23.1375,23.1375,23.1113,23.127,35100.0
2014-05-08 11:25:00,44.15,44.18,44.13,44.17,18500.0,23.1322,23.1479,23.1217,23.1427,18500.0
2014-05-08 11:30:00,44.16,44.26,44.16,44.26,60900.0,23.1375,23.1899,23.1375,23.1899,60900.0
2014-05-08 11:35:00,44.26,44.27,44.22,44.22,77200.0,23.1899,23.1951,23.1689,23.1689,77200.0
2014-05-08 11:40:00,44.23,44.23,44.17,44.2,21300.0,23.1741,23.1741,23.1427,23.1584,21300.0
2014-05-08 11:45:00,44.21,44.21,44.18,44.19,19300.0,23.1637,23.1637,23.1479,23.1532,19300.0
2014-05-08 11:50:00,44.18,44.21,44.16,44.17,26100.0,23.1479,23.1637,23.1375,23.1427,26100.0
2014-05-08 11:55:00,44.16,44.19,44.16,44.19,12500.0,23.1375,23.1532,23.1375,23.1532,12500.0
2014-05-08 12:00:00,44.18,44.2,44.17,44.18,9500.0,23.1479,23.1584,23.1427,23.1479,9500.0
2014-05-08 12:05:00,44.19,44.19,44.14,44.18,21400.0,23.1532,23.1532,23.127,23.1479,21400.0
2014-05-08 12:10:00,44.18,44.18,44.17,44.18,6900.0,23.1479,23.1479,23.1427,23.1479,6900.0
2014-05-08 12:15:00,44.16,44.18,44.14,44.16,24900.0,23.1375,23.1479,23.127,23.1375,24900.0
2014-05-08 12:20:00,44.14,44.14,44.1,44.1,14000.0,23.127,23.127,23.106,23.106,14000.0
2014-05-08 12:25:00,44.11,44.12,44.09,44.12,40100.0,23.1113,23.1165,23.1008,23.1165,40100.0
2014-05-08 12:30:00,44.12,44.21,44.11,44.21,20200.0,23.1165,23.1637,23.1113,23.1637,20200.0
2014-05-08 12:35:00,44.21,44.22,44.18,44.2,54200.0,23.1637,23.1689,23.1479,23.1584,54200.0
2014-05-08 12:40:00,44.22,44.23,44.19,44.21,48600.0,23.1689,23.1741,23.1532,23.1637,48600.0
2014-05-08 12:45:00,44.21,44.25,44.19,44.24,13300.0,23.1637,23.1846,23.1532,23.1794,13300.0
2014-05-08 12:50:00,44.24,44.25,44.2,44.2,10700.0,23.1794,23.1846,23.1584,23.1584,10700.0
2014-05-08 12:55:00,44.2,44.21,44.17,44.18,6300.0,23.1584,23.1637,23.1427,23.1479,6300.0
2014-05-08 13:00:00,44.17,44.18,44.13,44.16,18900.0,23.1427,23.1479,23.1217,23.1375,18900.0
2014-05-08 13:05:00,44.15,44.16,44.08,44.08,12800.0,23.1322,23.1375,23.0955,23.0955,12800.0
2014-05-08 13:10:00,44.08,44.08,44.01,44.04,23200.0,23.0955,23.0955,23.0589,23.0746,23200.0
2014-05-08 13:15:00,44.04,44.04,43.98,43.99,43900.0,23.0746,23.0746,23.0431,23.0484,43900.0
2014-05-08 13:20:00,44.0,44.0,43.95,43.97,19800.0,23.0536,23.0536,23.0274,23.0379,19800.0
2014-05-08 13:25:00,43.98,43.98,43.97,43.98,7700.0,23.0431,23.0431,23.0379,23.0431,7700.0
2014-05-08 13:30:00,43.98,44.0,43.97,43.99,15100.0,23.0431,23.0536,23.0379,23.0484,15100.0
2014-05-08 13:35:00,43.99,44.0,43.98,43.98,11200.0,23.0484,23.0536,23.0431,23.0431,11200.0
2014-05-08 13:40:00,43.98,44.0,43.97,43.99,17000.0,23.0431,23.0536,23.0379,23.0484,17000.0
2014-05-08 13:45:00,43.99,44.0,43.96,43.97,12400.0,23.0484,23.0536,23.0327,23.0379,12400.0
2014-05-08 13:50:00,43.96,43.97,43.93,43.93,17200.0,23.0327,23.0379,23.0169,23.0169,17200.0
2014-05-08 13:55:00,43.92,43.99,43.91,43.98,34100.0,23.0117,23.0484,23.0065,23.0431,34100.0
2014-05-08 14:00:00,43.99,44.0,43.98,44.0,42200.0,23.0484,23.0536,23.0431,23.0536,42200.0
2014-05-08 14:05:00,43.99,44.06,43.99,44.03,41500.0,23.0484,23.0851,23.0484,23.0693,41500.0
2014-05-08 14:10:00,44.02,44.04,43.98,44.02,38900.0,23.0641,23.0746,23.0431,23.0641,38900.0
2014-05-08 14:15:00,44.02,44.04,44.0,44.04,19700.0,23.0641,23.0746,23.0536,23.0746,19700.0
2014-05-08 14:20:00,44.05,44.07,44.02,44.05,37000.0,23.0798,23.0903,23.0641,23.0798,37000.0
2014-05-08 14:25:00,44.05,44.1,44.04,44.09,21800.0,23.0798,23.106,23.0746,23.1008,21800.0
2014-05-08 14:30:00,44.09,44.1,44.06,44.09,30700.0,23.1008,23.106,23.0851,23.1008,30700.0
2014-05-08 14:35:00,44.09,44.11,44.09,44.09,12100.0,23.1008,23.1113,23.1008,23.1008,12100.0
2014-05-08 14:40:00,44.09,44.11,44.05,44.05,30500.0,23.1008,23.1113,23.0798,23.0798,30500.0
2014-05-08 14:45:00,44.06,44.06,44.0,44.01,20700.0,23.0851,23.0851,23.0536,23.0589,20700.0
2014-05-08 14:50:00,44.01,44.05,44.0,44.02,43600.0,23.0589,23.0798,23.0536,23.0641,43600.0
2014-05-08 14:55:00,44.01,44.06,43.98,44.0,40100.0,23.0589,23.0851,23.0431,23.0536,40100.0
2014-05-08 15:00:00,44.0,44.0,43.93,43.96,59300.0,23.0536,23.0536,23.0169,23.0327,59300.0
2014-05-08 15:05:00,43.96,43.99,43.92,43.93,66000.0,23.0327,23.0484,23.0117,23.0169,66000.0
2014-05-08 15:10:00,43.92,43.98,43.9,43.98,37500.0,23.0117,23.0431,23.0012,23.0431,37500.0
2014-05-08 15:15:00,43.98,44.02,43.96,44.02,40900.0,23.0431,23.0641,23.0327,23.0641,40900.0
2014-05-08 15:20:00,44.02,44.05,43.99,43.99,49600.0,23.0641,23.0798,23.0484,23.0484,49600.0
2014-05-08 15:25:00,44.0,44.04,43.99,44.04,47000.0,23.0536,23.0746,23.0484,23.0746,47000.0
2014-05-08 15:30:00,44.04,44.04,44.01,44.04,56700.0,23.0746,23.0746,23.0589,23.0746,56700.0
2014-05-08 15:35:00,44.05,44.05,43.98,44.01,80400.0,23.0798,23.0798,23.0431,23.0589,80400.0
2014-05-08 15:40:00,44.0,44.01,43.98,43.98,59900.0,23.0536,23.0589,23.0431,23.0431,59900.0
2014-05-08 15:45:00,43.99,44.0,43.98,44.0,76900.0,23.0484,23.0536,23.0431,23.0536,76900.0
2014-05-08 15:50:00,44.0,44.01,43.98,44.0,181400.0,23.0536,23.0589,23.0431,23.0536,181400.0
2014-05-08 15:55:00,43.99,44.0,43.96,43.97,275900.0,23.0484,23.0536,23.0327,23.0379,275900.0
2014-05-09 09:30:00,43.97,44.08,43.91,44.05,52700.0,23.0379,23.0955,23.0065,23.0798,52700.0
2014-05-09 09:35:00,44.03,44.04,43.9,43.95,16900.0,23.0693,23.0746,23.0012,23.0274,16900.0
2014-05-09 09:40:00,43.96,43.96,43.84,43.84,17100.0,23.0327,23.0327,22.9698,22.9698,17100.0
2014-05-09 09:45:00,43.83,43.87,43.83,43.84,18100.0,22.9646,22.9855,22.9646,22.9698,18100.0
2014-05-09 09:50:00,43.83,43.83,43.72,43.76,28900.0,22.9646,22.9646,22.9069,22.9279,28900.0
2014-05-09 09:55:00,43.75,43.81,43.68,43.7,35700.0,22.9226,22.9541,22.886,22.8964,35700.0
2014-05-09 10:00:00,43.7,43.71,43.54,43.55,45200.0,22.8964,22.9017,22.8126,22.8178,45200.0
2014-05-09 10:05:00,43.55,43.59,43.52,43.55,43600.0,22.8178,22.8388,22.8021,22.8178,43600.0
2014-05-09 10:10:00,43.55,43.59,43.54,43.56,29300.0,22.8178,22.8388,22.8126,22.8231,29300.0
2014-05-09 10:15:00,43.57,43.66,43.55,43.63,33800.0,22.8283,22.8755,22.8178,22.8598,33800.0
2014-05-09 10:20:00,43.62,43.63,43.56,43.59,34400.0,22.8545,22.8598,22.8231,22.8388,34400.0
2014-05-09 10:25:00,43.59,43.59,43.51,43.52,40200.0,22.8388,22.8388,22.7969,22.8021,40200.0
2014-05-09 10:30:00,43.52,43.56,43.48,43.56,83200.0,22.8021,22.8231,22.7812,22.8231,83200.0
2014-05-09 10:35:00,43.56,43.65,43.56,43.58,47300.0,22.8231,22.8702,22.8231,22.8336,47300.0
2014-05-09 10:40:00,43.58,43.58,43.48,43.48,27900.0,22.8336,22.8336,22.7812,22.7812,27900.0
2014-05-09 10:45:00,43.49,43.52,43.46,43.48,29100.0,22.7864,22.8021,22.7707,22.7812,29100.0
2014-05-09 10:50:00,43.47,43.48,43.44,43.46,45700.0,22.7759,22.7812,22.7602,22.7707,45700.0
2014-05-09 10:55:00,43.46,43.51,43.45,43.45,36200.0,22.7707,22.7969,22.7655,22.7655,36200.0
2014-05-09 11:00:00,43.45,43.52,43.43,43.5,36100.0,22.7655,22.8021,22.755,22.7917,36100.0
2014-05-09 11:05:00,43.51,43.51,43.43,43.43,39700.0,22.7969,22.7969,22.755,22.755,39700.0
2014-05-09 11:10:00,43.42,43.49,43.42,43.44,39300.0,22.7497,22.7864,22.7497,22.7602,39300.0
2014-05-09 11:15:00,43.44,43.51,43.44,43.48,37100.0,22.7602,22.7969,22.7602,22.7812,37100.0
2014-05-09 11:20:00,43.49,43.52,43.49,43.5,28200.0,22.7864,22.8021,22.7864,22.7917,28200.0
2014-05-09 11:25:00,43.49,43.52,43.46,43.51,36600.0,22.7864,22.8021,22.7707,22.7969,36600.0
2014-05-09 11:30:00,43.51,43.54,43.48,43.48,57900.0,22.7969,22.8126,22.7812,22.7812,57900.0
2014-05-09 11:35:00,43.49,43.55,43.48,43.52,44100.0,22.7864,22.8178,22.7812,22.8021,44100.0
2014-05-09 11:40:00,43.52,43.53,43.48,43.49,40600.0,22.8021,22.8074,22.7812,22.7864,40600.0
2014-05-09 11:45:00,43.48,43.52,43.46,43.52,22100.0,22.7812,22.8021,22.7707,22.8021,22100.0
2014-05-09 11:50:00,43.52,43.52,43.46,43.46,23900.0,22.8021,22.8021,22.7707,22.7707,23900.0
2014-05-09 11:55:00,43.47,43.49,43.45,43.49,19200.0,22.7759,22.7864,22.7655,22.7864,19200.0
2014-05-09 12:00:00,43.48,43.51,43.48,43.5,8300.0,22.7812,22.7969,22.7812,22.7917,8300.0
2014-05-09 12:05:00,43.5,43.53,43.49,43.51,53600.0,22.7917,22.8074,22.7864,22.7969,53600.0
2014-05-09 12:10:00,43.51,43.51,43.5,43.5,15400.0,22.7969,22.7969,22.7917,22.7917,15400.0
2014-05-09 12:15:00,43.5,43.53,43.47,43.48,64400.0,22.7917,22.8074,22.7759,22.7812,64400.0
2014-05-09 12:20:00,43.48,43.53,43.48,43.49,46400.0,22.7812,22.8074,22.7812,22.7864,46400.0
2014-05-09 12:25:00,43.48,43.52,43.48,43.49,15800.0,22.7812,22.8021,22.7812,22.7864,15800.0
2014-05-09 12:30:00,43.49,43.53,43.48,43.51,24500.0,22.7864,22.8074,22.7812,22.7969,24500.0
2014-05-09 12:35:00,43.5,43.59,43.49,43.57,71200.0,22.7917,22.8388,22.7864,22.8283,71200.0
2014-05-09 12:40:00,43.57,43.62,43.57,43.6,73700.0,22.8283,22.8545,22.8283,22.844,73700.0
2014-05-09 12:45:00,43.6,43.65,43.59,43.64,66700.0,22.844,22.8702,22.8388,22.865,66700.0
2014-05-09 12:50:00,43.64,43.66,43.59,43.61,44900.0,22.865,22.8755,22.8388,22.8493,44900.0
2014-05-09 12:55:00,43.61,43.65,43.61,43.62,29200.0,22.8493,22.8702,22.8493,22.8545,29200.0
2014-05-09 13:00:00,43.62,43.73,43.62,43.72,23200.0,22.8545,22.9122,22.8545,22.9069,23200.0
2014-05-09 13:05:00,43.72,43.75,43.71,43.74,14700.0,22.9069,22.9226,22.9017,22.9174,14700.0
2014-05-09 13:10:00,43.74,43.74,43.68,43.68,29700.0,22.9174,22.9174,22.886,22.886,29700.0
2014-05-09 13:15:00,43.69,43.73,43.69,43.73,37800.0,22.8912,22.9122,22.8912,22.9122,37800.0
2014-05-09 13:20:00,43.74,43.77,43.71,43.72,43900.0,22.9174,22.9331,22.9017,22.9069,43900.0
2014-05-09 13:25:00,43.72,43.75,43.72,43.73,20300.0,22.9069,22.9226,22.9069,22.9122,20300.0
2014-05-09 13:30:00,43.74,43.75,43.7,43.73,496400.0,22.9174,22.9226,22.8964,22.9122,496400.0
2014-05-09 13:35:00,43.73,43.76,43.71,43.73,23900.0,22.9122,22.9279,22.9017,22.9122,23900.0
2014-05-09 13:40:00,43.74,43.77,43.7,43.72,28500.0,22.9174,22.9331,22.8964,22.9069,28500.0
2014-05-09 13:45:00,43.71,43.74,43.71,43.73,20300.0,22.9017,22.9174,22.9017,22.9122,20300.0
2014-05-09 13:50:00,43.73,43.74,43.72,43.73,36000.0,22.9122,22.9174,22.9069,22.9122,36000.0
2014-05-09 13:55:00,43.73,43.74,43.68,43.7,57600.0,22.9122,22.9174,22.886,22.8964,57600.0
2014-05-09 14:00:00,43.7,43.72,43.65,43.67,48000.0,22.8964,22.9069,22.8702,22.8807,48000.0
2014-05-09 14:05:00,43.68,43.68,43.64,43.65,16100.0,22.886,22.886,22.865,22.8702,16100.0
2014-05-09 14:10:00,43.65,43.66,43.62,43.62,25000.0,22.8702,22.8755,22.8545,22.8545,25000.0
2014-05-09 14:15:00,43.62,43.62,43.59,43.6,25700.0,22.8545,22.8545,22.8388,22.844,25700.0
2014-05-09 14:20:00,43.59,43.61,43.55,43.56,22000.0,22.8388,22.8493,22.8178,22.8231,22000.0
2014-05-09 14:25:00,43.56,43.58,43.51,43.54,32600.0,22.8231,22.8336,22.7969,22.8126,32600.0
2014-05-09 14:30:00,43.53,43.58,43.53,43.54,12100.0,22.8074,22.8336,22.8074,22.8126,12100.0
2014-05-09 14:35:00,43.55,43.55,43.53,43.54,8900.0,22.8178,22.8178,22.8074,22.8126,8900.0
2014-05-09 14:40:00,43.53,43.54,43.49,43.49,20300.0,22.8074,22.8126,22.7864,22.7864,20300.0
2014-05-09 14:45:00,43.49,43.53,43.49,43.52,25000.0,22.7864,22.8074,22.7864,22.8021,25000.0
2014-05-09 14:50:00,43.52,43.59,43.52,43.59,24800.0,22.8021,22.8388,22.8021,22.8388,24800.0
2014-05-09 14:55:00,43.6,43.66,43.59,43.63,29400.0,22.844,22.8755,22.8388,22.8598,29400.0
2014-05-09 15:00:00,43.63,43.65,43.6,43.6,26300.0,22.8598,22.8702,22.844,22.844,26300.0
2014-05-09 15:05:00,43.61,43.61,43.59,43.6,34000.0,22.8493,22.8493,22.8388,22.844,34000.0
2014-05-09 15:10:00,43.6,43.63,43.59,43.63,27100.0,22.844,22.8598,22.8388,22.8598,27100.0
2014-05-09 15:15:00,43.63,43.63,43.6,43.61,25300.0,22.8598,22.8598,22.844,22.8493,25300.0
2014-05-09 15:20:00,43.6,43.61,43.58,43.6,26400.0,22.844,22.8493,22.8336,22.844,26400.0
2014-05-09 15:25:00,43.61,43.61,43.58,43.61,57800.0,22.8493,22.8493,22.8336,22.8493,57800.0
2014-05-09 15:30:00,43.6,43.61,43.56,43.6,138600.0,22.844,22.8493,22.8231,22.844,138600.0
2014-05-09 15:35:00,43.61,43.66,43.6,43.66,51900.0,22.8493,22.8755,22.844,22.8755,51900.0
2014-05-09 15:40:00,43.65,43.66,43.62,43.64,87000.0,22.8702,22.8755,22.8545,22.865,87000.0
2014-05-09 15:45:00,43.64,43.67,43.63,43.63,104600.0,22.865,22.8807,22.8598,22.8598,104600.0
2014-05-09 15:50:00,43.64,43.66,43.63,43.65,75500.0,22.865,22.8755,22.8598,22.8702,75500.0
2014-05-09 15:55:00,43.65,43.69,43.65,43.68,187600.0,22.8702,22.8912,22.8702,22.886,187600.0
2014-05-12 09:30:00,44.36,45.43,44.18,44.55,141100.0,23.2422,23.8029,23.1479,23.3418,141100.0
2014-05-12 09:35:00,44.55,44.55,44.22,44.22,91800.0,23.3418,23.3418,23.1689,23.1689,91800.0
2014-05-12 09:40:00,44.22,44.23,43.94,44.1,158100.0,23.1689,23.1741,23.0222,23.106,158100.0
2014-05-12 09:45:00,44.1,44.13,43.95,43.98,54000.0,23.106,23.1217,23.0274,23.0431,54000.0
2014-05-12 09:50:00,44.0,44.24,44.0,44.1,114800.0,23.0536,23.1794,23.0536,23.106,114800.0
2014-05-12 09:55:00,44.09,44.12,44.01,44.06,49900.0,23.1008,23.1165,23.0589,23.0851,49900.0
2014-05-12 10:00:00,44.07,44.15,44.02,44.12,41700.0,23.0903,23.1322,23.0641,23.1165,41700.0
2014-05-12 10:05:00,44.12,44.17,44.04,44.15,58500.0,23.1165,23.1427,23.0746,23.1322,58500.0
2014-05-12 10:10:00,44.15,44.18,44.07,44.18,89200.0,23.1322,23.1479,23.0903,23.1479,89200.0
2014-05-12 10:15:00,44.18,44.3,44.18,44.25,71100.0,23.1479,23.2108,23.1479,23.1846,71100.0
2014-05-12 10:20:00,44.25,44.26,44.16,44.17,26200.0,23.1846,23.1899,23.1375,23.1427,26200.0
2014-05-12 10:25:00,44.16,44.16,44.07,44.12,34800.0,23.1375,23.1375,23.0903,23.1165,34800.0
2014-05-12 10:30:00,44.12,44.17,44.12,44.17,27200.0,23.1165,23.1427,23.1165,23.1427,27200.0
2014-05-12 10:35:00,44.17,44.24,44.17,44.22,26100.0,23.1427,23.1794,23.1427,23.1689,26100.0
2014-05-12 10:40:00,44.23,44.25,44.2,44.2,26500.0,23.1741,23.1846,23.1584,23.1584,26500.0
2014-05-12 10:45:00,44.21,44.29,44.2,44.26,29300.0,23.1637,23.2056,23.1584,23.1899,29300.0
2014-05-12 10:50:00,44.26,44.27,44.14,44.17,28600.0,23.1899,23.1951,23.127,23.1427,28600.0
2014-05-12 10:55:00,44.17,44.23,44.17,44.23,45500.0,23.1427,23.1741,23.1427,23.1741,45500.0
2014-05-12 11:00:00,44.22,44.24,44.16,44.17,35700.0,23.1689,23.1794,23.1375,23.1427,35700.0
2014-05-12 11:05:00,44.16,44.23,44.16,44.19,24900.0,23.1375,23.1741,23.1375,23.1532,24900.0
2014-05-12 11:10:00,44.19,44.2,44.07,44.07,81300.0,23.1532,23.1584,23.0903,23.0903,81300.0
2014-05-12 11:15:00,44.07,44.13,44.04,44.13,42700.0,23.0903,23.1217,23.0746,23.1217,42700.0
2014-05-12 11:20:00,44.13,44.19,44.12,44.13,94900.0,23.1217,23.1532,23.1165,23.1217,94900.0
2014-05-12 11:25:00,44.13,44.22,44.12,44.22,33500.0,23.1217,23.1689,23.1165,23.1689,33500.0
2014-05-12 11:30:00,44.22,44.26,44.19,44.19,59900.0,23.1689,23.1899,23.1532,23.1532,59900.0
2014-05-12 11:35:00,44.19,44.21,44.12,44.18,65000.0,23.1532,23.1637,23.1165,23.1479,65000.0
2014-05-12 11:40:00,44.18,44.24,44.17,44.24,38500.0,23.1479,23.1794,23.1427,23.1794,38500.0
2014-05-12 11:45:00,44.24,44.25,44.17,44.18,31800.0,23.1794,23.1846,23.1427,23.1479,31800.0
2014-05-12 11:50:00,44.17,44.23,44.14,44.2,39700.0,23.1427,23.1741,23.127,23.1584,39700.0
2014-05-12 11:55:00,44.2,44.23,44.13,44.17,83900.0,23.1584,23.1741,23.1217,23.1427,83900.0
2014-05-12 12:00:00,44.17,44.22,44.17,44.2,52300.0,23.1427,23.1689,23.1427,23.1584,52300.0
2014-05-12 12:05:00,44.19,44.26,44.19,44.25,14300.0,23.1532,23.1899,23.1532,23.1846,14300.0
2014-05-12 12:10:00,44.25,44.3,44.24,44.25,48800.0,23.1846,23.2108,23.1794,23.1846,48800.0
2014-05-12 12:15:00,44.25,44.28,44.23,44.23,9100.0,23.1846,23.2003,23.1741,23.1741,9100.0
2014-05-12 12:20:00,44.23,44.25,44.21,44.22,17500.0,23.1741,23.1846,23.1637,23.1689,17500.0
2014-05-12 12:25:00,44.21,44.25,44.21,44.22,16400.0,23.1637,23.1846,23.1637,23.1689,16400.0
2014-05-12 12:30:00,44.22,44.26,44.22,44.26,10900.0,23.1689,23.1899,23.1689,23.1899,10900.0
2014-05-12 12:35:00,44.25,44.26,44.2,44.21,20100.0,23.1846,23.1899,23.1584,23.1637,20100.0
2014-05-12 12:40:00,44.2,44.21,44.16,44.16,15400.0,23.1584,23.1637,23.1375,23.1375,15400.0
2014-05-12 12:45:00,44.16,44.17,44.13,44.13,17800.0,23.1375,23.1427,23.1217,23.1217,17800.0
2014-05-12 12:50:00,44.14,44.2,44.14,44.18,11100.0,23.127,23.1584,23.127,23.1479,11100.0
2014-05-12 12:55:00,44.17,44.17,44.13,44.14,13800.0,23.1427,23.1427,23.1217,23.127,13800.0
2014-05-12 13:00:00,44.14,44.16,44.11,44.12,20800.0,23.127,23.1375,23.1113,23.1165,20800.0
2014-05-12 13:05:00,44.11,44.13,44.08,44.13,34200.0,23.1113,23.1217,23.0955,23.1217,34200.0
2014-05-12 13:10:00,44.12,44.12,44.07,44.1,18900.0,23.1165,23.1165,23.0903,23.106,18900.0
2014-05-12 13:15:00,44.1,44.14,44.09,44.13,41300.0,23.106,23.127,23.1008,23.1217,41300.0
2014-05-12 13:20:00,44.14,44.14,44.08,44.08,8200.0,23.127,23.127,23.0955,23.0955,8200.0
2014-05-12 13:25:00,44.08,44.1,44.07,44.1,8500.0,23.0955,23.106,23.0903,23.106,8500.0
2014-05-12 13:30:00,44.09,44.09,44.05,44.06,48500.0,23.1008,23.1008,23.0798,23.0851,48500.0
2014-05-12 13:35:00,44.06,44.08,44.05,44.08,9900.0,23.0851,23.0955,23.0798,23.0955,9900.0
2014-05-12 13:40:00,44.08,44.11,44.07,44.08,39600.0,23.0955,23.1113,23.0903,23.0955,39600.0
2014-05-12 13:45:00,44.09,44.09,44.05,44.07,17800.0,23.1008,23.1008,23.0798,23.0903,17800.0
2014-05-12 13:50:00,44.08,44.11,44.06,44.06,34000.0,23.0955,23.1113,23.0851,23.0851,34000.0
2014-05-12 13:55:00,44.06,44.09,44.03,44.03,35900.0,23.0851,23.1008,23.0693,23.0693,35900.0
2014-05-12 14:00:00,44.03,44.06,44.0,44.0,23100.0,23.0693,23.0851,23.0536,23.0536,23100.0
2014-05-12 14:05:00,44.01,44.04,43.99,44.0,44800.0,23.0589,23.0746,23.0484,23.0536,44800.0
2014-05-12 14:10:00,44.0,44.0,43.94,43.94,20500.0,23.0536,23.0536,23.0222,23.0222,20500.0
2014-05-12 14:15:00,43.94,43.98,43.93,43.97,28400.0,23.0222,23.0431,23.0169,23.0379,28400.0
2014-05-12 14:20:00,43.97,44.0,43.95,43.98,35900.0,23.0379,23.0536,23.0274,23.0431,35900.0
2014-05-12 14:25:00,43.97,43.99,43.96,43.98,19800.0,23.0379,23.0484,23.0327,23.0431,19800.0
2014-05-12 14:30:00,43.98,44.0,43.96,43.99,16600.0,23.0431,23.0536,23.0327,23.0484,16600.0
2014-05-12 14:35:00,43.99,44.0,43.96,43.96,16400.0,23.0484,23.0536,23.0327,23.0327,16400.0
2014-05-12 14:40:00,43.96,44.0,43.96,44.0,16200.0,23.0327,23.0536,23.0327,23.0536,16200.0
2014-05-12 14:45:00,44.0,44.02,43.99,43.99,19600.0,23.0536,23.0641,23.0484,23.0484,19600.0
2014-05-12 14:50:00,43.99,44.01,43.98,44.01,16300.0,23.0484,23.0589,23.0431,23.0589,16300.0
2014-05-12 14:55:00,44.0,44.05,43.99,44.04,25100.0,23.0536,23.0798,23.0484,23.0746,25100.0
2014-05-12 15:00:00,44.05,44.07,44.04,44.07,23100.0,23.0798,23.0903,23.0746,23.0903,23100.0
2014-05-12 15:05:00,44.06,44.07,44.05,44.07,28700.0,23.0851,23.0903,23.0798,23.0903,28700.0
2014-05-12 15:10:00,44.07,44.08,44.05,44.05,31400.0,23.0903,23.0955,23.0798,23.0798,31400.0
2014-05-12 15:15:00,44.05,44.06,44.02,44.06,31700.0,23.0798,23.0851,23.0641,23.0851,31700.0
2014-05-12 15:20:00,44.06,44.06,44.04,44.06,21100.0,23.0851,23.0851,23.0746,23.0851,21100.0
2014-05-12 15:25:00,44.05,44.07,44.05,44.05,29800.0,23.0798,23.0903,23.0798,23.0798,29800.0
2014-05-12 15:30:00,44.04,44.08,44.04,44.06,51500.0,23.0746,23.0955,23.0746,23.0851,51500.0
2014-05-12 15:35:00,44.05,44.07,44.04,44.05,49200.0,23.0798,23.0903,23.0746,23.0798,49200.0
2014-05-12 15:40:00,44.06,44.06,44.05,44.06,44400.0,23.0851,23.0851,23.0798,23.0851,44400.0
2014-05-12 15:45:00,44.06,44.07,44.04,44.06,83600.0,23.0851,23.0903,23.0746,23.0851,83600.0
2014-05-12 15:50:00,44.05,44.06,44.05,44.06,40500.0,23.0798,23.0851,23.0798,23.0851,40500.0
2014-05-12 15:55:00,44.05,44.06,44.04,44.04,193400.0,23.0798,23.0851,23.0746,23.0746,193400.0
2014-05-13 09:30:00,44.04,44.12,43.89,44.05,57200.0,23.0746,23.1165,22.996,23.0798,57200.0
2014-05-13 09:35:00,44.07,44.13,44.06,44.07,18700.0,23.0903,23.1217,23.0851,23.0903,18700.0
2014-05-13 09:40:00,44.09,44.11,44.0,44.1,32600.0,23.1008,23.1113,23.0536,23.106,32600.0
2014-05-13 09:45:00,44.09,44.13,44.04,44.13,22000.0,23.1008,23.1217,23.0746,23.1217,22000.0
2014-05-13 09:50:00,44.13,44.13,44.01,44.01,14300.0,23.1217,23.1217,23.0589,23.0589,14300.0
2014-05-13 09:55:00,44.01,44.07,44.0,44.03,15400.0,23.0589,23.0903,23.0536,23.0693,15400.0
2014-05-13 10:00:00,44.03,44.09,44.0,44.04,27200.0,23.0693,23.1008,23.0536,23.0746,27200.0
2014-05-13 10:05:00,44.05,44.12,44.02,44.07,31400.0,23.0798,23.1165,23.0641,23.0903,31400.0
2014-05-13 10:10:00,44.07,44.13,44.05,44.12,35800.0,23.0903,23.1217,23.0798,23.1165,35800.0
2014-05-13 10:15:00,44.12,44.15,44.07,44.1,34100.0,23.1165,23.1322,23.0903,23.106,34100.0
2014-05-13 10:20:00,44.1,44.11,44.04,44.09,49000.0,23.106,23.1113,23.0746,23.1008,49000.0
2014-05-13 10:25:00,44.09,44.22,44.08,44.21,30300.0,23.1008,23.1689,23.0955,23.1637,30300.0
2014-05-13 10:30:00,44.21,44.26,44.15,44.23,184600.0,23.1637,23.1899,23.1322,23.1741,184600.0
2014-05-13 10:35:00,44.23,44.31,44.2,44.2,228600.0,23.1741,23.216,23.1584,23.1584,228600.0
2014-05-13 10:40:00,44.2,44.2,44.12,44.15,33300.0,23.1584,23.1584,23.1165,23.1322,33300.0
2014-05-13 10:45:00,44.16,44.19,44.14,44.14,20300.0,23.1375,23.1532,23.127,23.127,20300.0
2014-05-13 10:50:00,44.14,44.14,44.09,44.09,24900.0,23.127,23.127,23.1008,23.1008,24900.0
2014-05-13 10:55:00,44.1,44.11,44.09,44.1,31200.0,23.106,23.1113,23.1008,23.106,31200.0
2014-05-13 11:00:00,44.1,44.12,44.04,44.05,73200.0,23.106,23.1165,23.0746,23.0798,73200.0
2014-05-13 11:05:00,44.05,44.09,44.02,44.04,100600.0,23.0798,23.1008,23.0641,23.0746,100600.0
2014-05-13 11:10:00,44.04,44.16,44.02,44.16,71900.0,23.0746,23.1375,23.0641,23.1375,71900.0
2014-05-13 11:15:00,44.14,44.19,44.08,44.08,44000.0,23.127,23.1532,23.0955,23.0955,44000.0
2014-05-13 11:20:00,44.08,44.14,44.05,44.07,68300.0,23.0955,23.127,23.0798,23.0903,68300.0
2014-05-13 11:25:00,44.06,44.07,44.0,44.0,85100.0,23.0851,23.0903,23.0536,23.0536,85100.0
2014-05-13 11:30:00,44.0,44.01,43.99,44.0,35400.0,23.0536,23.0589,23.0484,23.0536,35400.0
2014-05-13 11:35:00,44.0,44.01,44.0,44.01,15900.0,23.0536,23.0589,23.0536,23.0589,15900.0
2014-05-13 11:40:00,44.0,44.05,43.99,44.05,69300.0,23.0536,23.0798,23.0484,23.0798,69300.0
2014-05-13 11:45:00,44.05,44.05,44.01,44.01,27600.0,23.0798,23.0798,23.0589,23.0589,27600.0
2014-05-13 11:50:00,44.02,44.09,44.01,44.06,81300.0,23.0641,23.1008,23.0589,23.0851,81300.0
2014-05-13 11:55:00,44.07,44.08,44.04,44.05,17200.0,23.0903,23.0955,23.0746,23.0798,17200.0
2014-05-13 12:00:00,44.05,44.13,44.04,44.12,30700.0,23.0798,23.1217,23.0746,23.1165,30700.0
2014-05-13 12:05:00,44.13,44.24,44.12,44.22,123200.0,23.1217,23.1794,23.1165,23.1689,123200.0
2014-05-13 12:10:00,44.21,44.23,44.13,44.16,80700.0,23.1637,23.1741,23.1217,23.1375,80700.0
2014-05-13 12:15:00,44.17,44.19,44.15,44.15,21200.0,23.1427,23.1532,23.1322,23.1322,21200.0
2014-05-13 12:20:00,44.15,44.17,44.13,44.15,38800.0,23.1322,23.1427,23.1217,23.1322,38800.0
2014-05-13 12:25:00,44.16,44.21,44.15,44.2,26500.0,23.1375,23.1637,23.1322,23.1584,26500.0
2014-05-13 12:30:00,44.19,44.2,44.15,44.15,15800.0,23.1532,23.1584,23.1322,23.1322,15800.0
2014-05-13 12:35:00,44.15,44.21,44.14,44.14,23200.0,23.1322,23.1637,23.127,23.127,23200.0
2014-05-13 12:40:00,44.14,44.15,44.11,44.13,23000.0,23.127,23.1322,23.1113,23.1217,23000.0
2014-05-13 12:45:00,44.12,44.14,44.1,44.13,36900.0,23.1165,23.127,23.106,23.1217,36900.0
2014-05-13 12:50:00,44.13,44.17,44.12,44.17,24200.0,23.1217,23.1427,23.1165,23.1427,24200.0
2014-05-13 12:55:00,44.18,44.24,44.17,44.24,33000.0,23.1479,23.1794,23.1427,23.1794,33000.0
2014-05-13 13:00:00,44.24,44.29,44.23,44.28,14900.0,23.1794,23.2056,23.1741,23.2003,14900.0
2014-05-13 13:05:00,44.28,44.31,44.24,44.27,32100.0,23.2003,23.216,23.1794,23.1951,32100.0
2014-05-13 13:10:00,44.28,44.28,44.21,44.22,14100.0,23.2003,23.2003,23.1637,23.1689,14100.0
2014-05-13 13:15:00,44.21,44.26,44.21,44.26,16800.0,23.1637,23.1899,23.1637,23.1899,16800.0
2014-05-13 13:20:00,44.27,44.27,44.21,44.25,22800.0,23.1951,23.1951,23.1637,23.1846,22800.0
2014-05-13 13:25:00,44.25,44.4,44.24,44.39,105100.0,23.1846,23.2632,23.1794,23.258,105100.0
2014-05-13 13:30:00,44.38,44.39,44.32,44.36,69800.0,23.2527,23.258,23.2213,23.2422,69800.0
2014-05-13 13:35:00,44.36,44.37,44.33,44.33,14200.0,23.2422,23.2475,23.2265,23.2265,14200.0
2014-05-13 13:40:00,44.33,44.33,44.23,44.25,57200.0,23.2265,23.2265,23.1741,23.1846,57200.0
2014-05-13 13:45:00,44.25,44.36,44.25,44.29,29800.0,23.1846,23.2422,23.1846,23.2056,29800.0
2014-05-13 13:50:00,44.28,44.28,44.26,44.28,12700.0,23.2003,23.2003,23.1899,23.2003,12700.0
2014-05-13 13:55:00,44.28,44.36,44.27,44.32,24900.0,23.2003,23.2422,23.1951,23.2213,24900.0
2014-05-13 14:00:00,44.33,44.36,44.27,44.33,21300.0,23.2265,23.2422,23.1951,23.2265,21300.0
2014-05-13 14:05:00,44.33,44.38,44.28,44.38,16800.0,23.2265,23.2527,23.2003,23.2527,16800.0
2014-05-13 14:10:00,44.37,44.38,44.3,44.36,13300.0,23.2475,23.2527,23.2108,23.2422,13300.0
2014-05-13 14:15:00,44.36,44.38,44.32,44.32,21900.0,23.2422,23.2527,23.2213,23.2213,21900.0
2014-05-13 14:20:00,44.31,44.38,44.29,44.38,31100.0,23.216,23.2527,23.2056,23.2527,31100.0
2014-05-13 14:25:00,44.38,44.4,44.35,44.35,23200.0,23.2527,23.2632,23.237,23.237,23200.0
2014-05-13 14:30:00,44.36,44.38,44.32,44.38,22100.0,23.2422,23.2527,23.2213,23.2527,22100.0
2014-05-13 14:35:00,44.38,44.38,44.29,44.3,35600.0,23.2527,23.2527,23.2056,23.2108,35600.0
2014-05-13 14:40:00,44.29,44.31,44.27,44.29,17500.0,23.2056,23.216,23.1951,23.2056,17500.0
2014-05-13 14:45:00,44.29,44.3,44.27,44.27,29800.0,23.2056,23.2108,23.1951,23.1951,29800.0
2014-05-13 14:50:00,44.27,44.28,44.26,44.27,35600.0,23.1951,23.2003,23.1899,23.1951,35600.0
2014-05-13 14:55:00,44.28,44.34,44.27,44.28,35900.0,23.2003,23.2318,23.1951,23.2003,35900.0
2014-05-13 15:00:00,44.29,44.32,44.26,44.32,98000.0,23.2056,23.2213,23.1899,23.2213,98000.0
2014-05-13 15:05:00,44.32,44.32,44.28,44.29,36300.0,23.2213,23.2213,23.2003,23.2056,36300.0
2014-05-13 15:10:00,44.29,44.34,44.29,44.34,39400.0,23.2056,23.2318,23.2056,23.2318,39400.0
2014-05-13 15:15:00,44.34,44.35,44.33,44.33,29300.0,23.2318,23.237,23.2265,23.2265,29300.0
2014-05-13 15:20:00,44.33,44.35,44.28,44.29,38500.0,23.2265,23.237,23.2003,23.2056,38500.0
2014-05-13 15:25:00,44.29,44.35,44.28,44.34,67800.0,23.2056,23.237,23.2003,23.2318,67800.0
2014-05-13 15:30:00,44.34,44.36,44.34,44.34,34700.0,23.2318,23.2422,23.2318,23.2318,34700.0
2014-05-13 15:35:00,44.35,44.47,44.34,44.42,156400.0,23.237,23.2999,23.2318,23.2737,156400.0
2014-05-13 15:40:00,44.42,44.48,44.41,44.42,109700.0,23.2737,23.3051,23.2684,23.2737,109700.0
2014-05-13 15:45:00,44.43,44.52,44.43,44.49,161900.0,23.2789,23.3261,23.2789,23.3104,161900.0
2014-05-13 15:50:00,44.48,44.5,44.45,44.47,289000.0,23.3051,23.3156,23.2894,23.2999,289000.0
2014-05-13 15:55:00,44.46,44.54,44.46,44.52,529200.0,23.2946,23.3366,23.2946,23.3261,529200.0
2014-05-14 09:30:00,44.99,45.0,44.8,44.86,316300.0,23.5723,23.5776,23.4728,23.5042,316300.0
2014-05-14 09:35:00,44.84,44.92,44.75,44.8,77600.0,23.4937,23.5357,23.4466,23.4728,77600.0
2014-05-14 09:40:00,44.78,44.95,44.74,44.94,130000.0,23.4623,23.5514,23.4413,23.5461,130000.0
2014-05-14 09:45:00,44.93,45.0,44.92,45.0,121900.0,23.5409,23.5776,23.5357,23.5776,121900.0
2014-05-14 09:50:00,45.0,45.06,44.98,45.01,222100.0,23.5776,23.609,23.5671,23.5828,222100.0
2014-05-14 09:55:00,45.01,45.06,44.96,45.0,115400.0,23.5828,23.609,23.5566,23.5776,115400.0
2014-05-14 10:00:00,45.0,45.05,44.96,44.98,84900.0,23.5776,23.6038,23.5566,23.5671,84900.0
2014-05-14 10:05:00,44.97,44.98,44.85,44.85,50200.0,23.5619,23.5671,23.499,23.499,50200.0
2014-05-14 10:10:00,44.85,44.91,44.85,44.85,33300.0,23.499,23.5304,23.499,23.499,33300.0
2014-05-14 10:15:00,44.85,44.9,44.84,44.87,66400.0,23.499,23.5252,23.4937,23.5095,66400.0
2014-05-14 10:20:00,44.86,44.86,44.67,44.68,137900.0,23.5042,23.5042,23.4047,23.4099,137900.0
2014-05-14 10:25:00,44.67,44.81,44.62,44.79,48100.0,23.4047,23.478,23.3785,23.4675,48100.0
2014-05-14 10:30:00,44.78,44.78,44.72,44.73,39900.0,23.4623,23.4623,23.4309,23.4361,39900.0
2014-05-14 10:35:00,44.72,44.87,44.72,44.83,70900.0,23.4309,23.5095,23.4309,23.4885,70900.0
2014-05-14 10:40:00,44.84,45.07,44.82,45.06,91500.0,23.4937,23.6142,23.4833,23.609,91500.0
2014-05-14 10:45:00,45.07,45.11,44.95,45.08,138300.0,23.6142,23.6352,23.5514,23.6195,138300.0
2014-05-14 10:50:00,45.08,45.14,45.07,45.08,39800.0,23.6195,23.6509,23.6142,23.6195,39800.0
2014-05-14 10:55:00,45.08,45.11,45.01,45.02,61600.0,23.6195,23.6352,23.5828,23.5881,61600.0
2014-05-14 11:00:00,45.01,45.01,44.92,45.01,44700.0,23.5828,23.5828,23.5357,23.5828,44700.0
2014-05-14 11:05:00,45.01,45.07,44.98,45.07,51900.0,23.5828,23.6142,23.5671,23.6142,51900.0
2014-05-14 11:10:00,45.06,45.07,45.01,45.04,30600.0,23.609,23.6142,23.5828,23.5985,30600.0
2014-05-14 11:15:00,45.03,45.18,45.02,45.11,74300.0,23.5933,23.6719,23.5881,23.6352,74300.0
2014-05-14 11:20:00,45.11,45.13,45.08,45.09,23600.0,23.6352,23.6457,23.6195,23.6247,23600.0
2014-05-14 11:25:00,45.08,45.11,45.04,45.11,33800.0,23.6195,23.6352,23.5985,23.6352,33800.0
2014-05-14 11:30:00,45.1,45.12,45.0,45.01,56300.0,23.63,23.6404,23.5776,23.5828,56300.0
2014-05-14 11:35:00,45.0,45.06,45.0,45.03,39500.0,23.5776,23.609,23.5776,23.5933,39500.0
2014-05-14 11:40:00,45.03,45.12,45.03,45.12,59000.0,23.5933,23.6404,23.5933,23.6404,59000.0
2014-05-14 11:45:00,45.12,45.12,45.04,45.09,20200.0,23.6404,23.6404,23.5985,23.6247,20200.0
2014-05-14 11:50:00,45.09,45.12,45.01,45.01,12400.0,23.6247,23.6404,23.5828,23.5828,12400.0
2014-05-14 11:55:00,45.02,45.05,45.01,45.03,21600.0,23.5881,23.6038,23.5828,23.5933,21600.0
2014-05-14 12:00:00,45.03,45.04,45.03,45.04,5200.0,23.5933,23.5985,23.5933,23.5985,5200.0
2014-05-14 12:05:00,45.04,45.07,45.03,45.07,17900.0,23.5985,23.6142,23.5933,23.6142,17900.0
2014-05-14 12:10:00,45.07,45.08,45.03,45.04,37200.0,23.6142,23.6195,23.5933,23.5985,37200.0
2014-05-14 12:15:00,45.05,45.08,45.02,45.03,64400.0,23.6038,23.6195,23.5881,23.5933,64400.0
2014-05-14 12:20:00,45.03,45.09,45.03,45.07,39300.0,23.5933,23.6247,23.5933,23.6142,39300.0
2014-05-14 12:25:00,45.07,45.07,45.01,45.07,17800.0,23.6142,23.6142,23.5828,23.6142,17800.0
2014-05-14 12:30:00,45.06,45.07,45.03,45.07,26900.0,23.609,23.6142,23.5933,23.6142,26900.0
2014-05-14 12:35:00,45.07,45.1,45.07,45.09,19200.0,23.6142,23.63,23.6142,23.6247,19200.0
2014-05-14 12:40:00,45.1,45.1,45.05,45.05,42500.0,23.63,23.63,23.6038,23.6038,42500.0
2014-05-14 12:45:00,45.06,45.06,45.02,45.02,39200.0,23.609,23.609,23.5881,23.5881,39200.0
2014-05-14 12:50:00,45.02,45.06,45.02,45.06,18800.0,23.5881,23.609,23.5881,23.609,18800.0
2014-05-14 12:55:00,45.05,45.06,45.05,45.06,14000.0,23.6038,23.609,23.6038,23.609,14000.0
2014-05-14 13:00:00,45.06,45.11,45.05,45.09,97500.0,23.609,23.6352,23.6038,23.6247,97500.0
2014-05-14 13:05:00,45.09,45.26,45.08,45.22,163600.0,23.6247,23.7138,23.6195,23.6928,163600.0
2014-05-14 13:10:00,45.23,45.27,45.16,45.24,62900.0,23.6981,23.719,23.6614,23.7033,62900.0
2014-05-14 13:15:00,45.24,45.25,45.23,45.25,37000.0,23.7033,23.7086,23.6981,23.7086,37000.0
2014-05-14 13:20:00,45.25,45.32,45.25,45.28,50900.0,23.7086,23.7452,23.7086,23.7243,50900.0
2014-05-14 13:25:00,45.28,45.33,45.24,45.25,97200.0,23.7243,23.7505,23.7033,23.7086,97200.0
2014-05-14 13:30:00,45.25,45.3,45.23,45.25,119700.0,23.7086,23.7348,23.6981,23.7086,119700.0
2014-05-14 13:35:00,45.25,45.26,45.21,45.21,104200.0,23.7086,23.7138,23.6876,23.6876,104200.0
2014-05-14 13:40:00,45.21,45.27,45.21,45.27,50600.0,23.6876,23.719,23.6876,23.719,50600.0
2014-05-14 13:45:00,45.27,45.27,45.18,45.2,54700.0,23.719,23.719,23.6719,23.6824,54700.0
2014-05-14 13:50:00,45.2,45.25,45.2,45.25,17800.0,23.6824,23.7086,23.6824,23.7086,17800.0
2014-05-14 13:55:00,45.24,45.32,45.24,45.3,39500.0,23.7033,23.7452,23.7033,23.7348,39500.0
2014-05-14 14:00:00,45.3,45.32,45.25,45.26,46500.0,23.7348,23.7452,23.7086,23.7138,46500.0
2014-05-14 14:05:00,45.25,45.31,45.24,45.31,78700.0,23.7086,23.74,23.7033,23.74,78700.0
2014-05-14 14:10:00,45.31,45.33,45.3,45.33,41900.0,23.74,23.7505,23.7348,23.7505,41900.0
2014-05-14 14:15:00,45.33,45.35,45.32,45.34,35000.0,23.7505,23.761,23.7452,23.7557,35000.0
2014-05-14 14:20:00,45.34,45.36,45.33,45.36,35300.0,23.7557,23.7662,23.7505,23.7662,35300.0
2014-05-14 14:25:00,45.36,45.36,45.34,45.36,44900.0,23.7662,23.7662,23.7557,23.7662,44900.0
2014-05-14 14:30:00,45.36,45.36,45.19,45.22,194600.0,23.7662,23.7662,23.6771,23.6928,194600.0
2014-05-14 14:35:00,45.22,45.26,45.2,45.26,63100.0,23.6928,23.7138,23.6824,23.7138,63100.0
2014-05-14 14:40:00,45.26,45.26,45.14,45.17,78900.0,23.7138,23.7138,23.6509,23.6666,78900.0
2014-05-14 14:45:00,45.16,45.21,45.12,45.14,58200.0,23.6614,23.6876,23.6404,23.6509,58200.0
2014-05-14 14:50:00,45.15,45.16,45.12,45.16,151300.0,23.6562,23.6614,23.6404,23.6614,151300.0
2014-05-14 14:55:00,45.16,45.2,45.14,45.18,164200.0,23.6614,23.6824,23.6509,23.6719,164200.0
2014-05-14 15:00:00,45.19,45.19,45.17,45.18,132800.0,23.6771,23.6771,23.6666,23.6719,132800.0
2014-05-14 15:05:00,45.18,45.19,45.13,45.13,65000.0,23.6719,23.6771,23.6457,23.6457,65000.0
2014-05-14 15:10:00,45.13,45.17,45.11,45.11,103100.0,23.6457,23.6666,23.6352,23.6352,103100.0
2014-05-14 15:15:00,45.11,45.12,45.09,45.09,133700.0,23.6352,23.6404,23.6247,23.6247,133700.0
2014-05-14 15:20:00,45.09,45.11,45.05,45.05,149300.0,23.6247,23.6352,23.6038,23.6038,149300.0
2014-05-14 15:25:00,45.05,45.07,45.01,45.04,80300.0,23.6038,23.6142,23.5828,23.5985,80300.0
2014-05-14 15:30:00,45.04,45.11,45.04,45.11,156400.0,23.5985,23.6352,23.5985,23.6352,156400.0
2014-05-14 15:35:00,45.11,45.16,45.11,45.14,90000.0,23.6352,23.6614,23.6352,23.6509,90000.0
2014-05-14 15:40:00,45.15,45.21,45.13,45.21,116500.0,23.6562,23.6876,23.6457,23.6876,116500.0
2014-05-14 15:45:00,45.21,45.26,45.17,45.25,177000.0,23.6876,23.7138,23.6666,23.7086,177000.0
2014-05-14 15:50:00,45.25,45.28,45.23,45.28,194300.0,23.7086,23.7243,23.6981,23.7243,194300.0
2014-05-14 15:55:00,45.27,45.29,45.26,45.28,443500.0,23.719,23.7295,23.7138,23.7243,443500.0
2014-05-15 09:30:00,45.22,45.26,45.12,45.15,147500.0,23.6928,23.7138,23.6404,23.6562,147500.0
2014-05-15 09:35:00,45.16,45.17,45.15,45.17,63000.0,23.6614,23.6666,23.6562,23.6666,63000.0
2014-05-15 09:40:00,45.16,45.17,45.15,45.16,123000.0,23.6614,23.6666,23.6562,23.6614,123000.0
2014-05-15 09:45:00,45.16,45.18,45.15,45.17,62400.0,23.6614,23.6719,23.6562,23.6666,62400.0
2014-05-15 09:50:00,45.16,45.17,45.15,45.15,78100.0,23.6614,23.6666,23.6562,23.6562,78100.0
2014-05-15 09:55:00,45.15,45.21,45.13,45.2,67300.0,23.6562,23.6876,23.6457,23.6824,67300.0
2014-05-15 10:00:00,45.19,45.26,45.15,45.17,210800.0,23.6771,23.7138,23.6562,23.6666,210800.0
2014-05-15 10:05:00,45.16,45.17,44.96,44.98,260900.0,23.6614,23.6666,23.5566,23.5671,260900.0
2014-05-15 10:10:00,44.97,45.01,44.92,45.01,79200.0,23.5619,23.5828,23.5357,23.5828,79200.0
2014-05-15 10:15:00,45.0,45.08,44.99,45.07,80800.0,23.5776,23.6195,23.5723,23.6142,80800.0
2014-05-15 10:20:00,45.07,45.08,44.96,45.07,51100.0,23.6142,23.6195,23.5566,23.6142,51100.0
2014-05-15 10:25:00,45.07,45.07,44.96,45.01,59800.0,23.6142,23.6142,23.5566,23.5828,59800.0
2014-05-15 10:30:00,45.01,45.07,45.0,45.07,57900.0,23.5828,23.6142,23.5776,23.6142,57900.0
2014-05-15 10:35:00,45.06,45.08,45.03,45.05,98800.0,23.609,23.6195,23.5933,23.6038,98800.0
2014-05-15 10:40:00,45.06,45.08,45.05,45.07,118900.0,23.609,23.6195,23.6038,23.6142,118900.0
2014-05-15 10:45:00,45.07,45.16,45.04,45.13,100400.0,23.6142,23.6614,23.5985,23.6457,100400.0
2014-05-15 10:50:00,45.13,45.22,45.12,45.21,52900.0,23.6457,23.6928,23.6404,23.6876,52900.0
2014-05-15 10:55:00,45.22,45.22,45.18,45.19,66100.0,23.6928,23.6928,23.6719,23.6771,66100.0
2014-05-15 11:00:00,45.2,45.21,45.14,45.16,272100.0,23.6824,23.6876,23.6509,23.6614,272100.0
2014-05-15 11:05:00,45.16,45.21,45.15,45.16,117300.0,23.6614,23.6876,23.6562,23.6614,117300.0
2014-05-15 11:10:00,45.16,45.18,45.15,45.16,89300.0,23.6614,23.6719,23.6562,23.6614,89300.0
2014-05-15 11:15:00,45.15,45.17,45.14,45.15,96600.0,23.6562,23.6666,23.6509,23.6562,96600.0
2014-05-15 11:20:00,45.15,45.21,45.15,45.21,44000.0,23.6562,23.6876,23.6562,23.6876,44000.0
2014-05-15 11:25:00,45.21,45.31,45.21,45.29,188700.0,23.6876,23.74,23.6876,23.7295,188700.0
2014-05-15 11:30:00,45.29,45.3,45.24,45.28,96200.0,23.7295,23.7348,23.7033,23.7243,96200.0
2014-05-15 11:35:00,45.29,45.34,45.28,45.33,35900.0,23.7295,23.7557,23.7243,23.7505,35900.0
2014-05-15 11:40:00,45.33,45.35,45.3,45.34,34900.0,23.7505,23.761,23.7348,23.7557,34900.0
2014-05-15 11:45:00,45.34,45.38,45.34,45.35,64300.0,23.7557,23.7767,23.7557,23.761,64300.0
2014-05-15 11:50:00,45.34,45.36,45.33,45.34,25300.0,23.7557,23.7662,23.7505,23.7557,25300.0
2014-05-15 11:55:00,45.34,45.37,45.33,45.34,54200.0,23.7557,23.7714,23.7505,23.7557,54200.0
2014-05-15 12:00:00,45.34,45.37,45.32,45.35,57200.0,23.7557,23.7714,23.7452,23.761,57200.0
2014-05-15 12:05:00,45.35,45.4,45.35,45.36,58200.0,23.761,23.7871,23.761,23.7662,58200.0
2014-05-15 12:10:00,45.37,45.38,45.32,45.36,57900.0,23.7714,23.7767,23.7452,23.7662,57900.0
2014-05-15 12:15:00,45.36,45.36,45.23,45.27,137800.0,23.7662,23.7662,23.6981,23.719,137800.0
2014-05-15 12:20:00,45.27,45.27,45.18,45.19,44800.0,23.719,23.719,23.6719,23.6771,44800.0
2014-05-15 12:25:00,45.19,45.21,45.15,45.21,51600.0,23.6771,23.6876,23.6562,23.6876,51600.0
2014-05-15 12:30:00,45.2,45.3,45.2,45.3,33800.0,23.6824,23.7348,23.6824,23.7348,33800.0
2014-05-15 12:35:00,45.3,45.33,45.29,45.31,47200.0,23.7348,23.7505,23.7295,23.74,47200.0
2014-05-15 12:40:00,45.32,45.32,45.29,45.3,23800.0,23.7452,23.7452,23.7295,23.7348,23800.0
2014-05-15 12:45:00,45.3,45.31,45.27,45.29,42200.0,23.7348,23.74,23.719,23.7295,42200.0
2014-05-15 12:50:00,45.28,45.35,45.28,45.35,530500.0,23.7243,23.761,23.7243,23.761,530500.0
2014-05-15 12:55:00,45.35,45.38,45.33,45.34,31000.0,23.761,23.7767,23.7505,23.7557,31000.0
2014-05-15 13:00:00,45.34,45.34,45.27,45.28,32900.0,23.7557,23.7557,23.719,23.7243,32900.0
2014-05-15 13:05:00,45.27,45.28,45.21,45.22,27900.0,23.719,23.7243,23.6876,23.6928,27900.0
2014-05-15 13:10:00,45.21,45.27,45.2,45.27,34500.0,23.6876,23.719,23.6824,23.719,34500.0
2014-05-15 13:15:00,45.26,45.26,45.2,45.22,34900.0,23.7138,23.7138,23.6824,23.6928,34900.0
2014-05-15 13:20:00,45.22,45.24,45.2,45.24,185100.0,23.6928,23.7033,23.6824,23.7033,185100.0
2014-05-15 13:25:00,45.24,45.26,45.21,45.22,29300.0,23.7033,23.7138,23.6876,23.6928,29300.0
2014-05-15 13:30:00,45.22,45.28,45.2,45.25,58000.0,23.6928,23.7243,23.6824,23.7086,58000.0
2014-05-15 13:35:00,45.25,45.26,45.2,45.24,35300.0,23.7086,23.7138,23.6824,23.7033,35300.0
2014-05-15 13:40:00,45.24,45.27,45.2,45.27,36800.0,23.7033,23.719,23.6824,23.719,36800.0
2014-05-15 13:45:00,45.28,45.28,45.21,45.25,81000.0,23.7243,23.7243,23.6876,23.7086,81000.0
2014-05-15 13:50:00,45.26,45.26,45.2,45.22,33300.0,23.7138,23.7138,23.6824,23.6928,33300.0
2014-05-15 13:55:00,45.23,45.23,45.2,45.2,34400.0,23.6981,23.6981,23.6824,23.6824,34400.0
2014-05-15 14:00:00,45.21,45.26,45.2,45.26,53900.0,23.6876,23.7138,23.6824,23.7138,53900.0
2014-05-15 14:05:00,45.25,45.25,45.21,45.25,36000.0,23.7086,23.7086,23.6876,23.7086,36000.0
2014-05-15 14:10:00,45.25,45.26,45.19,45.23,64700.0,23.7086,23.7138,23.6771,23.6981,64700.0
2014-05-15 14:15:00,45.23,45.24,45.2,45.23,119400.0,23.6981,23.7033,23.6824,23.6981,119400.0
2014-05-15 14:20:00,45.23,45.23,45.2,45.21,42500.0,23.6981,23.6981,23.6824,23.6876,42500.0
2014-05-15 14:25:00,45.21,45.23,45.18,45.19,42700.0,23.6876,23.6981,23.6719,23.6771,42700.0
2014-05-15 14:30:00,45.2,45.24,45.19,45.22,42900.0,23.6824,23.7033,23.6771,23.6928,42900.0
2014-05-15 14:35:00,45.22,45.24,45.2,45.21,36500.0,23.6928,23.7033,23.6824,23.6876,36500.0
2014-05-15 14:40:00,45.22,45.23,45.2,45.21,41200.0,23.6928,23.6981,23.6824,23.6876,41200.0
2014-05-15 14:45:00,45.2,45.26,45.2,45.25,33400.0,23.6824,23.7138,23.6824,23.7086,33400.0
2014-05-15 14:50:00,45.26,45.34,45.26,45.34,42000.0,23.7138,23.7557,23.7138,23.7557,42000.0
2014-05-15 14:55:00,45.34,45.4,45.31,45.39,77800.0,23.7557,23.7871,23.74,23.7819,77800.0
2014-05-15 15:00:00,45.39,45.42,45.35,45.36,42700.0,23.7819,23.7976,23.761,23.7662,42700.0
2014-05-15 15:05:00,45.36,45.37,45.29,45.37,63000.0,23.7662,23.7714,23.7295,23.7714,63000.0
2014-05-15 15:10:00,45.37,45.37,45.34,45.36,256900.0,23.7714,23.7714,23.7557,23.7662,256900.0
2014-05-15 15:15:00,45.36,45.39,45.35,45.39,75200.0,23.7662,23.7819,23.761,23.7819,75200.0
2014-05-15 15:20:00,45.38,45.42,45.38,45.42,100400.0,23.7767,23.7976,23.7767,23.7976,100400.0
2014-05-15 15:25:00,45.42,45.43,45.38,45.41,86700.0,23.7976,23.8029,23.7767,23.7924,86700.0
2014-05-15 15:30:00,45.41,45.47,45.4,45.47,144500.0,23.7924,23.8238,23.7871,23.8238,144500.0
2014-05-15 15:35:00,45.46,45.52,45.45,45.51,96800.0,23.8186,23.85,23.8133,23.8448,96800.0
2014-05-15 15:40:00,45.5,45.51,45.47,45.48,109600.0,23.8395,23.8448,23.8238,23.8291,109600.0
2014-05-15 15:45:00,45.48,45.48,45.42,45.45,361400.0,23.8291,23.8291,23.7976,23.8133,361400.0
2014-05-15 15:50:00,45.45,45.46,45.41,45.45,158600.0,23.8133,23.8186,23.7924,23.8133,158600.0
2014-05-15 15:55:00,45.45,45.45,45.4,45.45,521700.0,23.8133,23.8133,23.7871,23.8133,521700.0
2014-05-16 09:30:00,45.39,45.46,45.09,45.2,407100.0,23.7819,23.8186,23.6247,23.6824,407100.0
2014-05-16 09:35:00,45.21,45.5,45.2,45.41,46800.0,23.6876,23.8395,23.6824,23.7924,46800.0
2014-05-16 09:40:00,45.4,45.45,45.35,45.41,47000.0,23.7871,23.8133,23.761,23.7924,47000.0
2014-05-16 09:45:00,45.41,45.45,45.33,45.41,145600.0,23.7924,23.8133,23.7505,23.7924,145600.0
2014-05-16 09:50:00,45.41,45.53,45.41,45.48,39100.0,23.7924,23.8553,23.7924,23.8291,39100.0
2014-05-16 09:55:00,45.47,45.49,45.34,45.45,122300.0,23.8238,23.8343,23.7557,23.8133,122300.0
2014-05-16 10:00:00,45.45,45.51,45.42,45.42,62300.0,23.8133,23.8448,23.7976,23.7976,62300.0
2014-05-16 10:05:00,45.43,45.43,45.25,45.29,74000.0,23.8029,23.8029,23.7086,23.7295,74000.0
2014-05-16 10:10:00,45.28,45.39,45.28,45.38,37900.0,23.7243,23.7819,23.7243,23.7767,37900.0
2014-05-16 10:15:00,45.37,45.39,45.31,45.34,34200.0,23.7714,23.7819,23.74,23.7557,34200.0
2014-05-16 10:20:00,45.35,45.37,45.29,45.33,30200.0,23.761,23.7714,23.7295,23.7505,30200.0
2014-05-16 10:25:00,45.33,45.33,45.29,45.3,24200.0,23.7505,23.7505,23.7295,23.7348,24200.0
2014-05-16 10:30:00,45.31,45.39,45.3,45.31,89600.0,23.74,23.7819,23.7348,23.74,89600.0
2014-05-16 10:35:00,45.32,45.38,45.31,45.34,42500.0,23.7452,23.7767,23.74,23.7557,42500.0
2014-05-16 10:40:00,45.35,45.37,45.32,45.35,143600.0,23.761,23.7714,23.7452,23.761,143600.0
2014-05-16 10:45:00,45.36,45.46,45.35,45.45,140800.0,23.7662,23.8186,23.761,23.8133,140800.0
2014-05-16 10:50:00,45.45,45.47,45.43,45.45,41600.0,23.8133,23.8238,23.8029,23.8133,41600.0
2014-05-16 10:55:00,45.45,45.56,45.44,45.47,29200.0,23.8133,23.871,23.8081,23.8238,29200.0
2014-05-16 11:00:00,45.46,45.47,45.44,45.47,21800.0,23.8186,23.8238,23.8081,23.8238,21800.0
2014-05-16 11:05:00,45.48,45.52,45.48,45.49,21800.0,23.8291,23.85,23.8291,23.8343,21800.0
2014-05-16 11:10:00,45.49,45.5,45.39,45.4,114700.0,23.8343,23.8395,23.7819,23.7871,114700.0
2014-05-16 11:15:00,45.4,45.47,45.4,45.47,75400.0,23.7871,23.8238,23.7871,23.8238,75400.0
2014-05-16 11:20:00,45.48,45.48,45.44,45.46,81800.0,23.8291,23.8291,23.8081,23.8186,81800.0
2014-05-16 11:25:00,45.46,45.46,45.44,45.45,27800.0,23.8186,23.8186,23.8081,23.8133,27800.0
2014-05-16 11:30:00,45.45,45.46,45.41,45.45,60000.0,23.8133,23.8186,23.7924,23.8133,60000.0
2014-05-16 11:35:00,45.44,45.53,45.44,45.5,61900.0,23.8081,23.8553,23.8081,23.8395,61900.0
2014-05-16 11:40:00,45.51,45.55,45.49,45.54,126800.0,23.8448,23.8657,23.8343,23.8605,126800.0
2014-05-16 11:45:00,45.53,45.53,45.48,45.51,51100.0,23.8553,23.8553,23.8291,23.8448,51100.0
2014-05-16 11:50:00,45.51,45.58,45.51,45.55,35700.0,23.8448,23.8815,23.8448,23.8657,35700.0
2014-05-16 11:55:00,45.55,45.62,45.55,45.62,22100.0,23.8657,23.9024,23.8657,23.9024,22100.0
2014-05-16 12:00:00,45.61,45.62,45.59,45.61,44000.0,23.8972,23.9024,23.8867,23.8972,44000.0
2014-05-16 12:05:00,45.62,45.62,45.55,45.57,26200.0,23.9024,23.9024,23.8657,23.8762,26200.0
2014-05-16 12:10:00,45.57,45.64,45.55,45.62,65800.0,23.8762,23.9129,23.8657,23.9024,65800.0
2014-05-16 12:15:00,45.62,45.71,45.62,45.71,52100.0,23.9024,23.9496,23.9024,23.9496,52100.0
2014-05-16 12:20:00,45.71,45.72,45.67,45.67,56800.0,23.9496,23.9548,23.9286,23.9286,56800.0
2014-05-16 12:25:00,45.66,45.72,45.63,45.71,71700.0,23.9234,23.9548,23.9077,23.9496,71700.0
2014-05-16 12:30:00,45.72,45.76,45.69,45.76,45400.0,23.9548,23.9758,23.9391,23.9758,45400.0
2014-05-16 12:35:00,45.76,45.8,45.75,45.77,44200.0,23.9758,23.9967,23.9705,23.981,44200.0
2014-05-16 12:40:00,45.78,45.8,45.74,45.78,61800.0,23.9862,23.9967,23.9653,23.9862,61800.0
2014-05-16 12:45:00,45.77,45.81,45.76,45.79,42900.0,23.981,24.002,23.9758,23.9915,42900.0
2014-05-16 12:50:00,45.8,45.87,45.8,45.85,68400.0,23.9967,24.0334,23.9967,24.0229,68400.0
2014-05-16 12:55:00,45.85,45.85,45.8,45.81,181400.0,24.0229,24.0229,23.9967,24.002,181400.0
2014-05-16 13:00:00,45.8,45.8,45.77,45.77,59900.0,23.9967,23.9967,23.981,23.981,59900.0
2014-05-16 13:05:00,45.78,45.78,45.72,45.73,44200.0,23.9862,23.9862,23.9548,23.9601,44200.0
2014-05-16 13:10:00,45.73,45.75,45.73,45.75,24500.0,23.9601,23.9705,23.9601,23.9705,24500.0
2014-05-16 13:15:00,45.75,45.8,45.73,45.8,38500.0,23.9705,23.9967,23.9601,23.9967,38500.0
2014-05-16 13:20:00,45.8,45.81,45.75,45.75,27300.0,23.9967,24.002,23.9705,23.9705,27300.0
2014-05-16 13:25:00,45.76,45.77,45.7,45.7,22700.0,23.9758,23.981,23.9443,23.9443,22700.0
2014-05-16 13:30:00,45.7,45.73,45.68,45.72,39400.0,23.9443,23.9601,23.9339,23.9548,39400.0
2014-05-16 13:35:00,45.72,45.73,45.7,45.71,15600.0,23.9548,23.9601,23.9443,23.9496,15600.0
2014-05-16 13:40:00,45.71,45.78,45.7,45.76,78400.0,23.9496,23.9862,23.9443,23.9758,78400.0
2014-05-16 13:45:00,45.76,45.8,45.75,45.8,48600.0,23.9758,23.9967,23.9705,23.9967,48600.0
2014-05-16 13:50:00,45.8,45.82,45.76,45.76,44600.0,23.9967,24.0072,23.9758,23.9758,44600.0
2014-05-16 13:55:00,45.76,45.77,45.73,45.73,50000.0,23.9758,23.981,23.9601,23.9601,50000.0
2014-05-16 14:00:00,45.73,45.73,45.59,45.59,55300.0,23.9601,23.9601,23.8867,23.8867,55300.0
2014-05-16 14:05:00,45.58,45.58,45.52,45.53,32700.0,23.8815,23.8815,23.85,23.8553,32700.0
2014-05-16 14:10:00,45.53,45.56,45.53,45.54,29100.0,23.8553,23.871,23.8553,23.8605,29100.0
2014-05-16 14:15:00,45.53,45.56,45.53,45.56,27700.0,23.8553,23.871,23.8553,23.871,27700.0
2014-05-16 14:20:00,45.55,45.55,45.49,45.5,45000.0,23.8657,23.8657,23.8343,23.8395,45000.0
2014-05-16 14:25:00,45.49,45.53,45.48,45.52,45200.0,23.8343,23.8553,23.8291,23.85,45200.0
2014-05-16 14:30:00,45.52,45.52,45.51,45.52,31000.0,23.85,23.85,23.8448,23.85,31000.0
2014-05-16 14:35:00,45.51,45.52,45.5,45.5,30700.0,23.8448,23.85,23.8395,23.8395,30700.0
2014-05-16 14:40:00,45.5,45.54,45.48,45.53,97500.0,23.8395,23.8605,23.8291,23.8553,97500.0
2014-05-16 14:45:00,45.53,45.54,45.52,45.53,32500.0,23.8553,23.8605,23.85,23.8553,32500.0
2014-05-16 14:50:00,45.53,45.54,45.53,45.53,38200.0,23.8553,23.8605,23.8553,23.8553,38200.0
2014-05-16 14:55:00,45.53,45.61,45.53,45.61,105000.0,23.8553,23.8972,23.8553,23.8972,105000.0
2014-05-16 15:00:00,45.61,45.62,45.58,45.61,90600.0,23.8972,23.9024,23.8815,23.8972,90600.0
2014-05-16 15:05:00,45.61,45.62,45.59,45.62,62400.0,23.8972,23.9024,23.8867,23.9024,62400.0
2014-05-16 15:10:00,45.62,45.63,45.59,45.61,198300.0,23.9024,23.9077,23.8867,23.8972,198300.0
2014-05-16 15:15:00,45.6,45.61,45.53,45.53,167900.0,23.8919,23.8972,23.8553,23.8553,167900.0
2014-05-16 15:20:00,45.54,45.55,45.5,45.51,207100.0,23.8605,23.8657,23.8395,23.8448,207100.0
2014-05-16 15:25:00,45.51,45.52,45.5,45.51,232400.0,23.8448,23.85,23.8395,23.8448,232400.0
2014-05-16 15:30:00,45.51,45.56,45.5,45.55,103900.0,23.8448,23.871,23.8395,23.8657,103900.0
2014-05-16 15:35:00,45.55,45.56,45.51,45.51,51500.0,23.8657,23.871,23.8448,23.8448,51500.0
2014-05-16 15:40:00,45.52,45.56,45.51,45.54,137400.0,23.85,23.871,23.8448,23.8605,137400.0
2014-05-16 15:45:00,45.54,45.58,45.52,45.55,376000.0,23.8605,23.8815,23.85,23.8657,376000.0
2014-05-16 15:50:00,45.55,45.6,45.55,45.58,230500.0,23.8657,23.8919,23.8657,23.8815,230500.0
2014-05-16 15:55:00,45.59,45.61,45.53,45.61,431300.0,23.8867,23.8972,23.8553,23.8972,431300.0
2014-05-19 09:30:00,45.58,45.7,45.57,45.62,72500.0,23.8815,23.9443,23.8762,23.9024,72500.0
2014-05-19 09:35:00,45.64,45.67,45.54,45.63,45400.0,23.9129,23.9286,23.8605,23.9077,45400.0
2014-05-19 09:40:00,45.62,45.69,45.58,45.64,24200.0,23.9024,23.9391,23.8815,23.9129,24200.0
2014-05-19 09:45:00,45.64,45.68,45.61,45.68,62700.0,23.9129,23.9339,23.8972,23.9339,62700.0
2014-05-19 09:50:00,45.69,45.7,45.63,45.63,28700.0,23.9391,23.9443,23.9077,23.9077,28700.0
2014-05-19 09:55:00,45.62,45.69,45.59,45.69,32700.0,23.9024,23.9391,23.8867,23.9391,32700.0
2014-05-19 10:00:00,45.7,45.79,45.7,45.77,61900.0,23.9443,23.9915,23.9443,23.981,61900.0
2014-05-19 10:05:00,45.76,45.79,45.74,45.74,56700.0,23.9758,23.9915,23.9653,23.9653,56700.0
2014-05-19 10:10:00,45.74,45.8,45.72,45.77,42500.0,23.9653,23.9967,23.9548,23.981,42500.0
2014-05-19 10:15:00,45.77,45.8,45.75,45.78,33300.0,23.981,23.9967,23.9705,23.9862,33300.0
2014-05-19 10:20:00,45.78,45.8,45.73,45.8,71000.0,23.9862,23.9967,23.9601,23.9967,71000.0
2014-05-19 10:25:00,45.8,45.84,45.79,45.84,45900.0,23.9967,24.0177,23.9915,24.0177,45900.0
2014-05-19 10:30:00,45.84,45.85,45.72,45.74,64500.0,24.0177,24.0229,23.9548,23.9653,64500.0
2014-05-19 10:35:00,45.73,45.74,45.7,45.71,24800.0,23.9601,23.9653,23.9443,23.9496,24800.0
2014-05-19 10:40:00,45.71,45.81,45.71,45.81,53100.0,23.9496,24.002,23.9496,24.002,53100.0
2014-05-19 10:45:00,45.81,45.85,45.76,45.77,42600.0,24.002,24.0229,23.9758,23.981,42600.0
2014-05-19 10:50:00,45.77,45.88,45.77,45.86,29000.0,23.981,24.0386,23.981,24.0282,29000.0
2014-05-19 10:55:00,45.86,45.89,45.81,45.89,50000.0,24.0282,24.0439,24.002,24.0439,50000.0
2014-05-19 11:00:00,45.89,45.92,45.87,45.92,65500.0,24.0439,24.0596,24.0334,24.0596,65500.0
2014-05-19 11:05:00,45.91,45.95,45.89,45.94,24600.0,24.0544,24.0753,24.0439,24.0701,24600.0
2014-05-19 11:10:00,45.94,45.98,45.9,45.91,17600.0,24.0701,24.091,24.0491,24.0544,17600.0
2014-05-19 11:15:00,45.91,45.96,45.9,45.95,60300.0,24.0544,24.0806,24.0491,24.0753,60300.0
2014-05-19 11:20:00,45.96,45.99,45.94,45.98,38100.0,24.0806,24.0963,24.0701,24.091,38100.0
2014-05-19 11:25:00,45.99,46.04,45.96,45.96,43300.0,24.0963,24.1225,24.0806,24.0806,43300.0
2014-05-19 11:30:00,45.97,45.97,45.92,45.97,26800.0,24.0858,24.0858,24.0596,24.0858,26800.0
2014-05-19 11:35:00,45.98,45.98,45.92,45.96,36300.0,24.091,24.091,24.0596,24.0806,36300.0
2014-05-19 11:40:00,45.96,46.01,45.96,45.98,43400.0,24.0806,24.1068,24.0806,24.091,43400.0
2014-05-19 11:45:00,45.98,46.0,45.95,45.96,17800.0,24.091,24.1015,24.0753,24.0806,17800.0
2014-05-19 11:50:00,45.95,45.98,45.95,45.98,121000.0,24.0753,24.091,24.0753,24.091,121000.0
2014-05-19 11:55:00,45.98,46.06,45.97,46.05,74600.0,24.091,24.133,24.0858,24.1277,74600.0
2014-05-19 12:00:00,46.06,46.1,46.05,46.1,30700.0,24.133,24.1539,24.1277,24.1539,30700.0
2014-05-19 12:05:00,46.1,46.14,46.09,46.14,38000.0,24.1539,24.1749,24.1487,24.1749,38000.0
2014-05-19 12:10:00,46.14,46.15,46.12,46.14,27800.0,24.1749,24.1801,24.1644,24.1749,27800.0
2014-05-19 12:15:00,46.14,46.15,46.05,46.06,31900.0,24.1749,24.1801,24.1277,24.133,31900.0
2014-05-19 12:20:00,46.07,46.11,46.06,46.11,14500.0,24.1382,24.1592,24.133,24.1592,14500.0
2014-05-19 12:25:00,46.11,46.11,46.02,46.02,16100.0,24.1592,24.1592,24.112,24.112,16100.0
2014-05-19 12:30:00,46.03,46.03,45.97,45.97,11500.0,24.1172,24.1172,24.0858,24.0858,11500.0
2014-05-19 12:35:00,45.98,46.04,45.98,46.0,31500.0,24.091,24.1225,24.091,24.1015,31500.0
2014-05-19 12:40:00,46.02,46.06,46.01,46.02,23800.0,24.112,24.133,24.1068,24.112,23800.0
2014-05-19 12:45:00,46.03,46.06,46.01,46.06,14200.0,24.1172,24.133,24.1068,24.133,14200.0
2014-05-19 12:50:00,46.06,46.12,46.05,46.11,61800.0,24.133,24.1644,24.1277,24.1592,61800.0
2014-05-19 12:55:00,46.1,46.11,46.03,46.07,24700.0,24.1539,24.1592,24.1172,24.1382,24700.0
2014-05-19 13:00:00,46.07,46.07,46.04,46.04,16900.0,24.1382,24.1382,24.1225,24.1225,16900.0
2014-05-19 13:05:00,46.04,46.07,46.03,46.07,8400.0,24.1225,24.1382,24.1172,24.1382,8400.0
2014-05-19 13:10:00,46.07,46.08,46.05,46.07,25800.0,24.1382,24.1434,24.1277,24.1382,25800.0
2014-05-19 13:15:00,46.08,46.08,46.02,46.04,39100.0,24.1434,24.1434,24.112,24.1225,39100.0
2014-05-19 13:20:00,46.04,46.06,46.03,46.03,23500.0,24.1225,24.133,24.1172,24.1172,23500.0
2014-05-19 13:25:00,46.03,46.05,45.99,46.03,27100.0,24.1172,24.1277,24.0963,24.1172,27100.0
2014-05-19 13:30:00,46.04,46.11,46.03,46.06,86100.0,24.1225,24.1592,24.1172,24.133,86100.0
2014-05-19 13:35:00,46.06,46.08,46.05,46.07,56800.0,24.133,24.1434,24.1277,24.1382,56800.0
2014-05-19 13:40:00,46.08,46.09,46.05,46.07,46900.0,24.1434,24.1487,24.1277,24.1382,46900.0
2014-05-19 13:45:00,46.08,46.1,46.07,46.08,34900.0,24.1434,24.1539,24.1382,24.1434,34900.0
2014-05-19 13:50:00,46.08,46.09,46.07,46.07,30000.0,24.1434,24.1487,24.1382,24.1382,30000.0
2014-05-19 13:55:00,46.08,46.1,46.07,46.07,53900.0,24.1434,24.1539,24.1382,24.1382,53900.0
2014-05-19 14:00:00,46.07,46.1,46.07,46.07,24300.0,24.1382,24.1539,24.1382,24.1382,24300.0
2014-05-19 14:05:00,46.07,46.09,46.05,46.05,39500.0,24.1382,24.1487,24.1277,24.1277,39500.0
2014-05-19 14:10:00,46.05,46.09,46.04,46.07,39100.0,24.1277,24.1487,24.1225,24.1382,39100.0
2014-05-19 14:15:00,46.06,46.09,46.05,46.08,52900.0,24.133,24.1487,24.1277,24.1434,52900.0
2014-05-19 14:20:00,46.08,46.14,46.07,46.14,56400.0,24.1434,24.1749,24.1382,24.1749,56400.0
2014-05-19 14:25:00,46.14,46.14,46.07,46.11,39200.0,24.1749,24.1749,24.1382,24.1592,39200.0
2014-05-19 14:30:00,46.11,46.11,46.06,46.06,18000.0,24.1592,24.1592,24.133,24.133,18000.0
2014-05-19 14:35:00,46.06,46.1,46.06,46.09,25000.0,24.133,24.1539,24.133,24.1487,25000.0
2014-05-19 14:40:00,46.08,46.11,46.06,46.09,34100.0,24.1434,24.1592,24.133,24.1487,34100.0
2014-05-19 14:45:00,46.08,46.11,46.07,46.1,32600.0,24.1434,24.1592,24.1382,24.1539,32600.0
2014-05-19 14:50:00,46.11,46.11,46.07,46.09,38300.0,24.1592,24.1592,24.1382,24.1487,38300.0
2014-05-19 14:55:00,46.09,46.09,46.05,46.07,49100.0,24.1487,24.1487,24.1277,24.1382,49100.0
2014-05-19 15:00:00,46.08,46.08,45.99,46.0,86600.0,24.1434,24.1434,24.0963,24.1015,86600.0
2014-05-19 15:05:00,46.0,46.0,45.96,45.96,24000.0,24.1015,24.1015,24.0806,24.0806,24000.0
2014-05-19 15:10:00,45.96,45.99,45.96,45.98,35500.0,24.0806,24.0963,24.0806,24.091,35500.0
2014-05-19 15:15:00,45.98,46.0,45.96,45.98,56800.0,24.091,24.1015,24.0806,24.091,56800.0
2014-05-19 15:20:00,45.98,45.98,45.9,45.98,120600.0,24.091,24.091,24.0491,24.091,120600.0
2014-05-19 15:25:00,45.98,46.0,45.95,45.95,36800.0,24.091,24.1015,24.0753,24.0753,36800.0
2014-05-19 15:30:00,45.96,45.98,45.94,45.96,83000.0,24.0806,24.091,24.0701,24.0806,83000.0
2014-05-19 15:35:00,45.96,45.96,45.94,45.95,53100.0,24.0806,24.0806,24.0701,24.0753,53100.0
2014-05-19 15:40:00,45.95,45.96,45.93,45.95,110300.0,24.0753,24.0806,24.0648,24.0753,110300.0
2014-05-19 15:45:00,45.95,45.96,45.93,45.96,116100.0,24.0753,24.0806,24.0648,24.0806,116100.0
2014-05-19 15:50:00,45.95,45.97,45.95,45.97,78100.0,24.0753,24.0858,24.0753,24.0858,78100.0
2014-05-19 15:55:00,45.97,45.98,45.94,45.95,174000.0,24.0858,24.091,24.0701,24.0753,174000.0
2014-05-20 09:30:00,45.84,46.26,45.83,46.22,59400.0,24.0177,24.2377,24.0124,24.2168,59400.0
2014-05-20 09:35:00,46.23,46.24,46.02,46.05,135800.0,24.222,24.2273,24.112,24.1277,135800.0
2014-05-20 09:40:00,46.07,46.18,46.05,46.08,27200.0,24.1382,24.1958,24.1277,24.1434,27200.0
2014-05-20 09:45:00,46.06,46.22,46.06,46.15,40400.0,24.133,24.2168,24.133,24.1801,40400.0
2014-05-20 09:50:00,46.13,46.13,46.09,46.1,24600.0,24.1696,24.1696,24.1487,24.1539,24600.0
2014-05-20 09:55:00,46.11,46.13,46.05,46.07,50100.0,24.1592,24.1696,24.1277,24.1382,50100.0
2014-05-20 10:00:00,46.07,46.1,46.02,46.1,39800.0,24.1382,24.1539,24.112,24.1539,39800.0
2014-05-20 10:05:00,46.1,46.11,46.05,46.05,56200.0,24.1539,24.1592,24.1277,24.1277,56200.0
2014-05-20 10:10:00,46.05,46.07,46.02,46.02,46200.0,24.1277,24.1382,24.112,24.112,46200.0
2014-05-20 10:15:00,46.02,46.12,46.02,46.09,93900.0,24.112,24.1644,24.112,24.1487,93900.0
2014-05-20 10:20:00,46.09,46.13,46.08,46.11,29300.0,24.1487,24.1696,24.1434,24.1592,29300.0
2014-05-20 10:25:00,46.1,46.14,46.09,46.1,48600.0,24.1539,24.1749,24.1487,24.1539,48600.0
2014-05-20 10:30:00,46.09,46.15,46.09,46.12,28400.0,24.1487,24.1801,24.1487,24.1644,28400.0
2014-05-20 10:35:00,46.11,46.16,46.08,46.15,105100.0,24.1592,24.1853,24.1434,24.1801,105100.0
2014-05-20 10:40:00,46.16,46.2,46.13,46.18,60800.0,24.1853,24.2063,24.1696,24.1958,60800.0
2014-05-20 10:45:00,46.17,46.2,46.16,46.18,58400.0,24.1906,24.2063,24.1853,24.1958,58400.0
2014-05-20 10:50:00,46.17,46.2,46.15,46.2,27400.0,24.1906,24.2063,24.1801,24.2063,27400.0
2014-05-20 10:55:00,46.2,46.21,46.15,46.17,108100.0,24.2063,24.2115,24.1801,24.1906,108100.0
2014-05-20 11:00:00,46.17,46.2,46.14,46.2,36700.0,24.1906,24.2063,24.1749,24.2063,36700.0
2014-05-20 11:05:00,46.2,46.24,46.17,46.23,209500.0,24.2063,24.2273,24.1906,24.222,209500.0
2014-05-20 11:10:00,46.23,46.33,46.22,46.33,39500.0,24.222,24.2744,24.2168,24.2744,39500.0
2014-05-20 11:15:00,46.32,46.39,46.32,46.37,36200.0,24.2692,24.3059,24.2692,24.2954,36200.0
2014-05-20 11:20:00,46.36,46.4,46.34,46.4,66200.0,24.2901,24.3111,24.2797,24.3111,66200.0
2014-05-20 11:25:00,46.39,46.41,46.35,46.35,103500.0,24.3059,24.3163,24.2849,24.2849,103500.0
2014-05-20 11:30:00,46.35,46.39,46.34,46.37,51700.0,24.2849,24.3059,24.2797,24.2954,51700.0
2014-05-20 11:35:00,46.36,46.38,46.33,46.34,43200.0,24.2901,24.3006,24.2744,24.2797,43200.0
2014-05-20 11:40:00,46.35,46.36,46.29,46.29,62900.0,24.2849,24.2901,24.2535,24.2535,62900.0
2014-05-20 11:45:00,46.3,46.33,46.29,46.33,67400.0,24.2587,24.2744,24.2535,24.2744,67400.0
2014-05-20 11:50:00,46.33,46.33,46.26,46.33,29400.0,24.2744,24.2744,24.2377,24.2744,29400.0
2014-05-20 11:55:00,46.33,46.33,46.29,46.3,17000.0,24.2744,24.2744,24.2535,24.2587,17000.0
2014-05-20 12:00:00,46.29,46.31,46.24,46.27,45700.0,24.2535,24.2639,24.2273,24.243,45700.0
2014-05-20 12:05:00,46.27,46.27,46.22,46.23,43800.0,24.243,24.243,24.2168,24.222,43800.0
2014-05-20 12:10:00,46.23,46.23,46.15,46.22,96700.0,24.222,24.222,24.1801,24.2168,96700.0
2014-05-20 12:15:00,46.21,46.21,46.15,46.17,31000.0,24.2115,24.2115,24.1801,24.1906,31000.0
2014-05-20 12:20:00,46.17,46.22,46.16,46.21,21900.0,24.1906,24.2168,24.1853,24.2115,21900.0
2014-05-20 12:25:00,46.2,46.2,46.14,46.17,29500.0,24.2063,24.2063,24.1749,24.1906,29500.0
2014-05-20 12:30:00,46.18,46.23,46.16,46.23,24600.0,24.1958,24.222,24.1853,24.222,24600.0
2014-05-20 12:35:00,46.23,46.23,46.19,46.22,42800.0,24.222,24.222,24.2011,24.2168,42800.0
2014-05-20 12:40:00,46.21,46.22,46.18,46.22,39900.0,24.2115,24.2168,24.1958,24.2168,39900.0
2014-05-20 12:45:00,46.22,46.22,46.19,46.22,22900.0,24.2168,24.2168,24.2011,24.2168,22900.0
2014-05-20 12:50:00,46.22,46.22,46.19,46.22,17600.0,24.2168,24.2168,24.2011,24.2168,17600.0
2014-05-20 12:55:00,46.22,46.22,46.19,46.21,9500.0,24.2168,24.2168,24.2011,24.2115,9500.0
2014-05-20 13:00:00,46.22,46.23,46.18,46.23,49800.0,24.2168,24.222,24.1958,24.222,49800.0
2014-05-20 13:05:00,46.24,46.24,46.2,46.21,23400.0,24.2273,24.2273,24.2063,24.2115,23400.0
2014-05-20 13:10:00,46.21,46.22,46.17,46.2,112000.0,24.2115,24.2168,24.1906,24.2063,112000.0
2014-05-20 13:15:00,46.19,46.19,46.12,46.18,57200.0,24.2011,24.2011,24.1644,24.1958,57200.0
2014-05-20 13:20:00,46.19,46.19,46.15,46.16,33200.0,24.2011,24.2011,24.1801,24.1853,33200.0
2014-05-20 13:25:00,46.15,46.2,46.15,46.17,96200.0,24.1801,24.2063,24.1801,24.1906,96200.0
2014-05-20 13:30:00,46.17,46.21,46.16,46.18,32100.0,24.1906,24.2115,24.1853,24.1958,32100.0
2014-05-20 13:35:00,46.17,46.19,46.16,46.18,47500.0,24.1906,24.2011,24.1853,24.1958,47500.0
2014-05-20 13:40:00,46.16,46.19,46.16,46.18,67000.0,24.1853,24.2011,24.1853,24.1958,67000.0
2014-05-20 13:45:00,46.18,46.2,46.17,46.19,31600.0,24.1958,24.2063,24.1906,24.2011,31600.0
2014-05-20 13:50:00,46.18,46.21,46.16,46.16,35200.0,24.1958,24.2115,24.1853,24.1853,35200.0
2014-05-20 13:55:00,46.17,46.19,46.15,46.17,90900.0,24.1906,24.2011,24.1801,24.1906,90900.0
2014-05-20 14:00:00,46.17,46.22,46.17,46.21,23800.0,24.1906,24.2168,24.1906,24.2115,23800.0
2014-05-20 14:05:00,46.2,46.27,46.2,46.2,74700.0,24.2063,24.243,24.2063,24.2063,74700.0
2014-05-20 14:10:00,46.21,46.22,46.16,46.18,30300.0,24.2115,24.2168,24.1853,24.1958,30300.0
2014-05-20 14:15:00,46.18,46.22,46.17,46.22,38700.0,24.1958,24.2168,24.1906,24.2168,38700.0
2014-05-20 14:20:00,46.22,46.26,46.21,46.26,22600.0,24.2168,24.2377,24.2115,24.2377,22600.0
2014-05-20 14:25:00,46.26,46.26,46.19,46.2,81900.0,24.2377,24.2377,24.2011,24.2063,81900.0
2014-05-20 14:30:00,46.21,46.24,46.19,46.21,71300.0,24.2115,24.2273,24.2011,24.2115,71300.0
2014-05-20 14:35:00,46.21,46.23,46.18,46.2,44000.0,24.2115,24.222,24.1958,24.2063,44000.0
2014-05-20 14:40:00,46.2,46.23,46.2,46.2,17600.0,24.2063,24.222,24.2063,24.2063,17600.0
2014-05-20 14:45:00,46.2,46.25,46.2,46.22,24400.0,24.2063,24.2325,24.2063,24.2168,24400.0
2014-05-20 14:50:00,46.22,46.23,46.19,46.21,40600.0,24.2168,24.222,24.2011,24.2115,40600.0
2014-05-20 14:55:00,46.22,46.26,46.22,46.24,34500.0,24.2168,24.2377,24.2168,24.2273,34500.0
2014-05-20 15:00:00,46.23,46.25,46.21,46.24,38600.0,24.222,24.2325,24.2115,24.2273,38600.0
2014-05-20 15:05:00,46.25,46.25,46.21,46.22,49300.0,24.2325,24.2325,24.2115,24.2168,49300.0
2014-05-20 15:10:00,46.22,46.23,46.22,46.23,21000.0,24.2168,24.222,24.2168,24.222,21000.0
2014-05-20 15:15:00,46.22,46.27,46.22,46.24,44400.0,24.2168,24.243,24.2168,24.2273,44400.0
2014-05-20 15:20:00,46.24,46.25,46.22,46.25,53600.0,24.2273,24.2325,24.2168,24.2325,53600.0
2014-05-20 15:25:00,46.25,46.27,46.23,46.23,81500.0,24.2325,24.243,24.222,24.222,81500.0
2014-05-20 15:30:00,46.24,46.28,46.24,46.28,39100.0,24.2273,24.2482,24.2273,24.2482,39100.0
2014-05-20 15:35:00,46.28,46.33,46.27,46.31,70700.0,24.2482,24.2744,24.243,24.2639,70700.0
2014-05-20 15:40:00,46.3,46.34,46.3,46.33,77500.0,24.2587,24.2797,24.2587,24.2744,77500.0
2014-05-20 15:45:00,46.33,46.35,46.28,46.32,157600.0,24.2744,24.2849,24.2482,24.2692,157600.0
2014-05-20 15:50:00,46.32,46.37,46.31,46.36,116700.0,24.2692,24.2954,24.2639,24.2901,116700.0
2014-05-20 15:55:00,46.36,46.37,46.29,46.32,298500.0,24.2901,24.2954,24.2535,24.2692,298500.0
2014-05-21 09:30:00,46.34,46.42,46.22,46.27,62400.0,24.2797,24.3216,24.2168,24.243,62400.0
2014-05-21 09:35:00,46.29,46.49,46.28,46.49,23200.0,24.2535,24.3583,24.2482,24.3583,23200.0
2014-05-21 09:40:00,46.48,46.49,46.42,46.44,24800.0,24.353,24.3583,24.3216,24.3321,24800.0
2014-05-21 09:45:00,46.45,46.48,46.41,46.41,45300.0,24.3373,24.353,24.3163,24.3163,45300.0
2014-05-21 09:50:00,46.42,46.49,46.41,46.48,29400.0,24.3216,24.3583,24.3163,24.353,29400.0
2014-05-21 09:55:00,46.47,46.49,46.4,46.49,22000.0,24.3478,24.3583,24.3111,24.3583,22000.0
2014-05-21 10:00:00,46.49,46.51,46.45,46.48,28700.0,24.3583,24.3687,24.3373,24.353,28700.0
2014-05-21 10:05:00,46.49,46.58,46.47,46.57,34100.0,24.3583,24.4054,24.3478,24.4002,34100.0
2014-05-21 10:10:00,46.58,46.62,46.57,46.59,39000.0,24.4054,24.4264,24.4002,24.4106,39000.0
2014-05-21 10:15:00,46.59,46.64,46.59,46.63,26400.0,24.4106,24.4368,24.4106,24.4316,26400.0
2014-05-21 10:20:00,46.62,46.71,46.62,46.69,46200.0,24.4264,24.4735,24.4264,24.463,46200.0
2014-05-21 10:25:00,46.69,46.79,46.69,46.79,86800.0,24.463,24.5154,24.463,24.5154,86800.0
2014-05-21 10:30:00,46.79,46.8,46.7,46.71,44800.0,24.5154,24.5207,24.4683,24.4735,44800.0
2014-05-21 10:35:00,46.7,46.71,46.6,46.61,59300.0,24.4683,24.4735,24.4159,24.4211,59300.0
2014-05-21 10:40:00,46.62,46.62,46.56,46.57,30800.0,24.4264,24.4264,24.3949,24.4002,30800.0
2014-05-21 10:45:00,46.58,46.62,46.57,46.59,70700.0,24.4054,24.4264,24.4002,24.4106,70700.0
2014-05-21 10:50:00,46.58,46.6,46.56,46.6,34000.0,24.4054,24.4159,24.3949,24.4159,34000.0
2014-05-21 10:55:00,46.6,46.66,46.59,46.62,46700.0,24.4159,24.4473,24.4106,24.4264,46700.0
2014-05-21 11:00:00,46.62,46.67,46.62,46.67,84900.0,24.4264,24.4526,24.4264,24.4526,84900.0
2014-05-21 11:05:00,46.66,46.67,46.64,46.66,53000.0,24.4473,24.4526,24.4368,24.4473,53000.0
2014-05-21 11:10:00,46.65,46.67,46.65,46.67,34300.0,24.4421,24.4526,24.4421,24.4526,34300.0
2014-05-21 11:15:00,46.67,46.7,46.67,46.7,28900.0,24.4526,24.4683,24.4526,24.4683,28900.0
2014-05-21 11:20:00,46.7,46.7,46.67,46.68,22500.0,24.4683,24.4683,24.4526,24.4578,22500.0
2014-05-21 11:25:00,46.68,46.69,46.66,46.67,38500.0,24.4578,24.463,24.4473,24.4526,38500.0
2014-05-21 11:30:00,46.68,46.69,46.67,46.69,19800.0,24.4578,24.463,24.4526,24.463,19800.0
2014-05-21 11:35:00,46.69,46.71,46.67,46.67,30700.0,24.463,24.4735,24.4526,24.4526,30700.0
2014-05-21 11:40:00,46.67,46.68,46.65,46.67,26800.0,24.4526,24.4578,24.4421,24.4526,26800.0
2014-05-21 11:45:00,46.66,46.67,46.62,46.65,36500.0,24.4473,24.4526,24.4264,24.4421,36500.0
2014-05-21 11:50:00,46.65,46.66,46.62,46.64,21400.0,24.4421,24.4473,24.4264,24.4368,21400.0
2014-05-21 11:55:00,46.64,46.67,46.62,46.65,18300.0,24.4368,24.4526,24.4264,24.4421,18300.0
2014-05-21 12:00:00,46.63,46.67,46.63,46.67,18200.0,24.4316,24.4526,24.4316,24.4526,18200.0
2014-05-21 12:05:00,46.66,46.68,46.63,46.63,28300.0,24.4473,24.4578,24.4316,24.4316,28300.0
2014-05-21 12:10:00,46.63,46.65,46.63,46.64,20100.0,24.4316,24.4421,24.4316,24.4368,20100.0
2014-05-21 12:15:00,46.64,46.65,46.61,46.63,18000.0,24.4368,24.4421,24.4211,24.4316,18000.0
2014-05-21 12:20:00,46.63,46.66,46.62,46.62,28000.0,24.4316,24.4473,24.4264,24.4264,28000.0
2014-05-21 12:25:00,46.62,46.62,46.57,46.57,19200.0,24.4264,24.4264,24.4002,24.4002,19200.0
2014-05-21 12:30:00,46.56,46.58,46.55,46.57,13600.0,24.3949,24.4054,24.3897,24.4002,13600.0
2014-05-21 12:35:00,46.57,46.6,46.57,46.6,17000.0,24.4002,24.4159,24.4002,24.4159,17000.0
2014-05-21 12:40:00,46.59,46.62,46.56,46.56,35000.0,24.4106,24.4264,24.3949,24.3949,35000.0
2014-05-21 12:45:00,46.56,46.58,46.54,46.56,32600.0,24.3949,24.4054,24.3844,24.3949,32600.0
2014-05-21 12:50:00,46.57,46.59,46.56,46.58,27900.0,24.4002,24.4106,24.3949,24.4054,27900.0
2014-05-21 12:55:00,46.58,46.58,46.56,46.57,22200.0,24.4054,24.4054,24.3949,24.4002,22200.0
2014-05-21 13:00:00,46.57,46.61,46.56,46.6,26500.0,24.4002,24.4211,24.3949,24.4159,26500.0
2014-05-21 13:05:00,46.6,46.61,46.58,46.59,14800.0,24.4159,24.4211,24.4054,24.4106,14800.0
2014-05-21 13:10:00,46.6,46.6,46.56,46.58,44300.0,24.4159,24.4159,24.3949,24.4054,44300.0
2014-05-21 13:15:00,46.56,46.59,46.55,46.57,55100.0,24.3949,24.4106,24.3897,24.4002,55100.0
2014-05-21 13:20:00,46.56,46.56,46.52,46.53,27300.0,24.3949,24.3949,24.374,24.3792,27300.0
2014-05-21 13:25:00,46.52,46.53,46.5,46.52,97800.0,24.374,24.3792,24.3635,24.374,97800.0
2014-05-21 13:30:00,46.52,46.52,46.47,46.52,385200.0,24.374,24.374,24.3478,24.374,385200.0
2014-05-21 13:35:00,46.51,46.52,46.49,46.51,21700.0,24.3687,24.374,24.3583,24.3687,21700.0
2014-05-21 13:40:00,46.51,46.57,46.51,46.55,36000.0,24.3687,24.4002,24.3687,24.3897,36000.0
2014-05-21 13:45:00,46.55,46.6,46.55,46.59,13700.0,24.3897,24.4159,24.3897,24.4106,13700.0
2014-05-21 13:50:00,46.59,46.6,46.57,46.58,12800.0,24.4106,24.4159,24.4002,24.4054,12800.0
2014-05-21 13:55:00,46.58,46.58,46.52,46.53,17500.0,24.4054,24.4054,24.374,24.3792,17500.0
2014-05-21 14:00:00,46.52,46.6,46.51,46.58,32400.0,24.374,24.4159,24.3687,24.4054,32400.0
2014-05-21 14:05:00,46.59,46.63,46.51,46.53,35900.0,24.4106,24.4316,24.3687,24.3792,35900.0
2014-05-21 14:10:00,46.52,46.53,46.48,46.53,66700.0,24.374,24.3792,24.353,24.3792,66700.0
2014-05-21 14:15:00,46.53,46.55,46.5,46.53,89800.0,24.3792,24.3897,24.3635,24.3792,89800.0
2014-05-21 14:20:00,46.53,46.57,46.52,46.54,28500.0,24.3792,24.4002,24.374,24.3844,28500.0
2014-05-21 14:25:00,46.54,46.57,46.52,46.53,50200.0,24.3844,24.4002,24.374,24.3792,50200.0
2014-05-21 14:30:00,46.54,46.59,46.53,46.59,30300.0,24.3844,24.4106,24.3792,24.4106,30300.0
2014-05-21 14:35:00,46.59,46.6,46.55,46.55,26300.0,24.4106,24.4159,24.3897,24.3897,26300.0
2014-05-21 14:40:00,46.55,46.56,46.53,46.55,40400.0,24.3897,24.3949,24.3792,24.3897,40400.0
2014-05-21 14:45:00,46.55,46.6,46.52,46.58,33200.0,24.3897,24.4159,24.374,24.4054,33200.0
2014-05-21 14:50:00,46.58,46.59,46.55,46.55,10100.0,24.4054,24.4106,24.3897,24.3897,10100.0
2014-05-21 14:55:00,46.56,46.59,46.54,46.57,21900.0,24.3949,24.4106,24.3844,24.4002,21900.0
2014-05-21 15:00:00,46.57,46.61,46.57,46.59,16900.0,24.4002,24.4211,24.4002,24.4106,16900.0
2014-05-21 15:05:00,46.6,46.6,46.54,46.57,29900.0,24.4159,24.4159,24.3844,24.4002,29900.0
2014-05-21 15:10:00,46.57,46.59,46.56,46.56,49800.0,24.4002,24.4106,24.3949,24.3949,49800.0
2014-05-21 15:15:00,46.57,46.6,46.54,46.56,55500.0,24.4002,24.4159,24.3844,24.3949,55500.0
2014-05-21 15:20:00,46.55,46.57,46.54,46.55,64600.0,24.3897,24.4002,24.3844,24.3897,64600.0
2014-05-21 15:25:00,46.55,46.56,46.54,46.54,48100.0,24.3897,24.3949,24.3844,24.3844,48100.0
2014-05-21 15:30:00,46.54,46.57,46.54,46.55,54300.0,24.3844,24.4002,24.3844,24.3897,54300.0
2014-05-21 15:35:00,46.55,46.56,46.54,46.55,70600.0,24.3897,24.3949,24.3844,24.3897,70600.0
2014-05-21 15:40:00,46.55,46.55,46.54,46.55,53600.0,24.3897,24.3897,24.3844,24.3897,53600.0
2014-05-21 15:45:00,46.54,46.55,46.54,46.55,56000.0,24.3844,24.3897,24.3844,24.3897,56000.0
2014-05-21 15:50:00,46.55,46.55,46.54,46.55,91800.0,24.3897,24.3897,24.3844,24.3897,91800.0
2014-05-21 15:55:00,46.55,46.6,46.54,46.58,171800.0,24.3897,24.4159,24.3844,24.4054,171800.0
2014-05-22 09:30:00,46.66,46.79,46.63,46.74,39400.0,24.4473,24.5154,24.4316,24.4892,39400.0
2014-05-22 09:35:00,46.72,46.72,46.64,46.7,17500.0,24.4788,24.4788,24.4368,24.4683,17500.0
2014-05-22 09:40:00,46.69,46.7,46.6,46.61,11400.0,24.463,24.4683,24.4159,24.4211,11400.0
2014-05-22 09:45:00,46.62,46.67,46.61,46.66,11900.0,24.4264,24.4526,24.4211,24.4473,11900.0
2014-05-22 09:50:00,46.67,46.71,46.65,46.67,22300.0,24.4526,24.4735,24.4421,24.4526,22300.0
2014-05-22 09:55:00,46.66,46.71,46.65,46.67,133900.0,24.4473,24.4735,24.4421,24.4526,133900.0
2014-05-22 10:00:00,46.66,46.72,46.65,46.66,37200.0,24.4473,24.4788,24.4421,24.4473,37200.0
2014-05-22 10:05:00,46.66,46.69,46.65,46.68,13900.0,24.4473,24.463,24.4421,24.4578,13900.0
2014-05-22 10:10:00,46.69,46.75,46.65,46.69,79100.0,24.463,24.4945,24.4421,24.463,79100.0
2014-05-22 10:15:00,46.69,46.7,46.67,46.69,42900.0,24.463,24.4683,24.4526,24.463,42900.0
2014-05-22 10:20:00,46.69,46.7,46.65,46.65,36800.0,24.463,24.4683,24.4421,24.4421,36800.0
2014-05-22 10:25:00,46.66,46.69,46.62,46.63,55800.0,24.4473,24.463,24.4264,24.4316,55800.0
2014-05-22 10:30:00,46.63,46.68,46.63,46.65,54200.0,24.4316,24.4578,24.4316,24.4421,54200.0
2014-05-22 10:35:00,46.64,46.66,46.63,46.66,49900.0,24.4368,24.4473,24.4316,24.4473,49900.0
2014-05-22 10:40:00,46.65,46.66,46.63,46.65,41900.0,24.4421,24.4473,24.4316,24.4421,41900.0
2014-05-22 10:45:00,46.65,46.68,46.65,46.68,25300.0,24.4421,24.4578,24.4421,24.4578,25300.0
2014-05-22 10:50:00,46.68,46.7,46.67,46.7,42900.0,24.4578,24.4683,24.4526,24.4683,42900.0
2014-05-22 10:55:00,46.7,46.7,46.64,46.65,45700.0,24.4683,24.4683,24.4368,24.4421,45700.0
2014-05-22 11:00:00,46.65,46.68,46.64,46.67,54600.0,24.4421,24.4578,24.4368,24.4526,54600.0
2014-05-22 11:05:00,46.67,46.7,46.67,46.68,15700.0,24.4526,24.4683,24.4526,24.4578,15700.0
2014-05-22 11:10:00,46.69,46.7,46.66,46.67,16500.0,24.463,24.4683,24.4473,24.4526,16500.0
2014-05-22 11:15:00,46.67,46.68,46.65,46.65,41900.0,24.4526,24.4578,24.4421,24.4421,41900.0
2014-05-22 11:20:00,46.64,46.68,46.64,46.67,37000.0,24.4368,24.4578,24.4368,24.4526,37000.0
2014-05-22 11:25:00,46.66,46.69,46.65,46.67,29700.0,24.4473,24.463,24.4421,24.4526,29700.0
2014-05-22 11:30:00,46.67,46.7,46.67,46.68,19600.0,24.4526,24.4683,24.4526,24.4578,19600.0
2014-05-22 11:35:00,46.69,46.7,46.68,46.69,14100.0,24.463,24.4683,24.4578,24.463,14100.0
2014-05-22 11:40:00,46.69,46.7,46.68,46.69,16500.0,24.463,24.4683,24.4578,24.463,16500.0
2014-05-22 11:45:00,46.69,46.69,46.65,46.66,16000.0,24.463,24.463,24.4421,24.4473,16000.0
2014-05-22 11:50:00,46.65,46.66,46.63,46.64,147500.0,24.4421,24.4473,24.4316,24.4368,147500.0
2014-05-22 11:55:00,46.64,46.68,46.64,46.67,22700.0,24.4368,24.4578,24.4368,24.4526,22700.0
2014-05-22 12:00:00,46.68,46.68,46.67,46.68,4300.0,24.4578,24.4578,24.4526,24.4578,4300.0
2014-05-22 12:05:00,46.68,46.68,46.66,46.67,13700.0,24.4578,24.4578,24.4473,24.4526,13700.0
2014-05-22 12:10:00,46.67,46.68,46.65,46.67,18100.0,24.4526,24.4578,24.4421,24.4526,18100.0
2014-05-22 12:15:00,46.68,46.68,46.65,46.66,28000.0,24.4578,24.4578,24.4421,24.4473,28000.0
2014-05-22 12:20:00,46.67,46.68,46.65,46.67,54600.0,24.4526,24.4578,24.4421,24.4526,54600.0
2014-05-22 12:25:00,46.66,46.68,46.66,46.67,10300.0,24.4473,24.4578,24.4473,24.4526,10300.0
2014-05-22 12:30:00,46.68,46.68,46.66,46.68,8900.0,24.4578,24.4578,24.4473,24.4578,8900.0
2014-05-22 12:35:00,46.67,46.69,46.65,46.68,26500.0,24.4526,24.463,24.4421,24.4578,26500.0
2014-05-22 12:40:00,46.69,46.69,46.66,46.67,17900.0,24.463,24.463,24.4473,24.4526,17900.0
2014-05-22 12:45:00,46.67,46.68,46.65,46.65,41000.0,24.4526,24.4578,24.4421,24.4421,41000.0
2014-05-22 12:50:00,46.66,46.67,46.65,46.66,18200.0,24.4473,24.4526,24.4421,24.4473,18200.0
2014-05-22 12:55:00,46.66,46.67,46.63,46.66,59300.0,24.4473,24.4526,24.4316,24.4473,59300.0
2014-05-22 13:00:00,46.67,46.7,46.67,46.69,20200.0,24.4526,24.4683,24.4526,24.463,20200.0
2014-05-22 13:05:00,46.68,46.69,46.65,46.66,29100.0,24.4578,24.463,24.4421,24.4473,29100.0
2014-05-22 13:10:00,46.66,46.67,46.65,46.65,19500.0,24.4473,24.4526,24.4421,24.4421,19500.0
2014-05-22 13:15:00,46.65,46.66,46.63,46.64,33900.0,24.4421,24.4473,24.4316,24.4368,33900.0
2014-05-22 13:20:00,46.64,46.67,46.63,46.66,17300.0,24.4368,24.4526,24.4316,24.4473,17300.0
2014-05-22 13:25:00,46.66,46.71,46.66,46.68,36200.0,24.4473,24.4735,24.4473,24.4578,36200.0
2014-05-22 13:30:00,46.68,46.68,46.65,46.65,29500.0,24.4578,24.4578,24.4421,24.4421,29500.0
2014-05-22 13:35:00,46.65,46.67,46.65,46.66,20400.0,24.4421,24.4526,24.4421,24.4473,20400.0
2014-05-22 13:40:00,46.65,46.67,46.64,46.67,160300.0,24.4421,24.4526,24.4368,24.4526,160300.0
2014-05-22 13:45:00,46.66,46.67,46.65,46.66,12700.0,24.4473,24.4526,24.4421,24.4473,12700.0
2014-05-22 13:50:00,46.67,46.69,46.65,46.68,46500.0,24.4526,24.463,24.4421,24.4578,46500.0
2014-05-22 13:55:00,46.69,46.69,46.68,46.68,14600.0,24.463,24.463,24.4578,24.4578,14600.0
2014-05-22 14:00:00,46.69,46.69,46.66,46.68,33600.0,24.463,24.463,24.4473,24.4578,33600.0
2014-05-22 14:05:00,46.68,46.68,46.65,46.65,22000.0,24.4578,24.4578,24.4421,24.4421,22000.0
2014-05-22 14:10:00,46.66,46.67,46.65,46.66,8100.0,24.4473,24.4526,24.4421,24.4473,8100.0
2014-05-22 14:15:00,46.67,46.7,46.65,46.69,28200.0,24.4526,24.4683,24.4421,24.463,28200.0
2014-05-22 14:20:00,46.69,46.7,46.68,46.69,27000.0,24.463,24.4683,24.4578,24.463,27000.0
2014-05-22 14:25:00,46.69,46.7,46.67,46.7,18900.0,24.463,24.4683,24.4526,24.4683,18900.0
2014-05-22 14:30:00,46.7,46.75,46.7,46.75,27000.0,24.4683,24.4945,24.4683,24.4945,27000.0
2014-05-22 14:35:00,46.75,46.78,46.75,46.77,24800.0,24.4945,24.5102,24.4945,24.505,24800.0
2014-05-22 14:40:00,46.77,46.8,46.76,46.78,23000.0,24.505,24.5207,24.4997,24.5102,23000.0
2014-05-22 14:45:00,46.78,46.78,46.76,46.76,40300.0,24.5102,24.5102,24.4997,24.4997,40300.0
2014-05-22 14:50:00,46.76,46.8,46.76,46.77,39200.0,24.4997,24.5207,24.4997,24.505,39200.0
2014-05-22 14:55:00,46.78,46.79,46.77,46.77,16600.0,24.5102,24.5154,24.505,24.505,16600.0
2014-05-22 15:00:00,46.77,46.78,46.75,46.78,21800.0,24.505,24.5102,24.4945,24.5102,21800.0
2014-05-22 15:05:00,46.78,46.79,46.69,46.69,67500.0,24.5102,24.5154,24.463,24.463,67500.0
2014-05-22 15:10:00,46.69,46.7,46.65,46.67,40300.0,24.463,24.4683,24.4421,24.4526,40300.0
2014-05-22 15:15:00,46.68,46.7,46.67,46.7,14500.0,24.4578,24.4683,24.4526,24.4683,14500.0
2014-05-22 15:20:00,46.69,46.7,46.67,46.68,24600.0,24.463,24.4683,24.4526,24.4578,24600.0
2014-05-22 15:25:00,46.68,46.68,46.65,46.66,44900.0,24.4578,24.4578,24.4421,24.4473,44900.0
2014-05-22 15:30:00,46.67,46.7,46.66,46.7,50300.0,24.4526,24.4683,24.4473,24.4683,50300.0
2014-05-22 15:35:00,46.7,46.76,46.7,46.74,42400.0,24.4683,24.4997,24.4683,24.4892,42400.0
2014-05-22 15:40:00,46.74,46.75,46.68,46.68,59600.0,24.4892,24.4945,24.4578,24.4578,59600.0
2014-05-22 15:45:00,46.69,46.71,46.65,46.66,134200.0,24.463,24.4735,24.4421,24.4473,134200.0
2014-05-22 15:50:00,46.66,46.7,46.65,46.68,127000.0,24.4473,24.4683,24.4421,24.4578,127000.0
2014-05-22 15:55:00,46.68,46.71,46.67,46.68,239300.0,24.4578,24.4735,24.4526,24.4578,239300.0
2014-05-23 09:30:00,46.77,46.84,46.7,46.83,37600.0,24.505,24.5416,24.4683,24.5364,37600.0
2014-05-23 09:35:00,46.82,46.83,46.72,46.73,26700.0,24.5312,24.5364,24.4788,24.484,26700.0
2014-05-23 09:40:00,46.72,46.78,46.71,46.77,20700.0,24.4788,24.5102,24.4735,24.505,20700.0
2014-05-23 09:45:00,46.77,46.84,46.76,46.76,29900.0,24.505,24.5416,24.4997,24.4997,29900.0
2014-05-23 09:50:00,46.77,46.77,46.74,46.77,20300.0,24.505,24.505,24.4892,24.505,20300.0
2014-05-23 09:55:00,46.78,46.79,46.72,46.72,24100.0,24.5102,24.5154,24.4788,24.4788,24100.0
2014-05-23 10:00:00,46.72,46.81,46.69,46.81,30300.0,24.4788,24.5259,24.463,24.5259,30300.0
2014-05-23 10:05:00,46.81,46.87,46.78,46.83,36500.0,24.5259,24.5574,24.5102,24.5364,36500.0
2014-05-23 10:10:00,46.83,46.83,46.75,46.76,25100.0,24.5364,24.5364,24.4945,24.4997,25100.0
2014-05-23 10:15:00,46.76,46.77,46.69,46.69,29200.0,24.4997,24.505,24.463,24.463,29200.0
2014-05-23 10:20:00,46.68,46.73,46.68,46.7,15000.0,24.4578,24.484,24.4578,24.4683,15000.0
2014-05-23 10:25:00,46.71,46.75,46.71,46.74,36700.0,24.4735,24.4945,24.4735,24.4892,36700.0
2014-05-23 10:30:00,46.73,46.76,46.73,46.74,16400.0,24.484,24.4997,24.484,24.4892,16400.0
2014-05-23 10:35:00,46.74,46.78,46.73,46.75,45800.0,24.4892,24.5102,24.484,24.4945,45800.0
2014-05-23 10:40:00,46.75,46.76,46.74,46.76,9100.0,24.4945,24.4997,24.4892,24.4997,9100.0
2014-05-23 10:45:00,46.76,46.77,46.74,46.74,28500.0,24.4997,24.505,24.4892,24.4892,28500.0
2014-05-23 10:50:00,46.75,46.76,46.73,46.75,48800.0,24.4945,24.4997,24.484,24.4945,48800.0
2014-05-23 10:55:00,46.75,46.82,46.75,46.82,42500.0,24.4945,24.5312,24.4945,24.5312,42500.0
2014-05-23 11:00:00,46.82,46.83,46.79,46.79,23200.0,24.5312,24.5364,24.5154,24.5154,23200.0
2014-05-23 11:05:00,46.78,46.87,46.77,46.84,28500.0,24.5102,24.5574,24.505,24.5416,28500.0
2014-05-23 11:10:00,46.83,46.87,46.83,46.84,19900.0,24.5364,24.5574,24.5364,24.5416,19900.0
2014-05-23 11:15:00,46.85,46.88,46.83,46.88,28100.0,24.5469,24.5626,24.5364,24.5626,28100.0
2014-05-23 11:20:00,46.88,46.88,46.84,46.86,29400.0,24.5626,24.5626,24.5416,24.5521,29400.0
2014-05-23 11:25:00,46.86,46.86,46.81,46.82,34800.0,24.5521,24.5521,24.5259,24.5312,34800.0
2014-05-23 11:30:00,46.82,46.82,46.72,46.75,51000.0,24.5312,24.5312,24.4788,24.4945,51000.0
2014-05-23 11:35:00,46.76,46.78,46.73,46.73,22600.0,24.4997,24.5102,24.484,24.484,22600.0
2014-05-23 11:40:00,46.73,46.8,46.73,46.8,20600.0,24.484,24.5207,24.484,24.5207,20600.0
2014-05-23 11:45:00,46.8,46.87,46.79,46.87,13100.0,24.5207,24.5574,24.5154,24.5574,13100.0
2014-05-23 11:50:00,46.87,46.91,46.87,46.9,14000.0,24.5574,24.5783,24.5574,24.5731,14000.0
2014-05-23 11:55:00,46.91,46.91,46.87,46.89,16100.0,24.5783,24.5783,24.5574,24.5678,16100.0
2014-05-23 12:00:00,46.9,46.9,46.88,46.89,16700.0,24.5731,24.5731,24.5626,24.5678,16700.0
2014-05-23 12:05:00,46.9,46.91,46.87,46.88,23600.0,24.5731,24.5783,24.5574,24.5626,23600.0
2014-05-23 12:10:00,46.88,46.88,46.85,46.86,19600.0,24.5626,24.5626,24.5469,24.5521,19600.0
2014-05-23 12:15:00,46.86,46.86,46.79,46.8,29500.0,24.5521,24.5521,24.5154,24.5207,29500.0
2014-05-23 12:20:00,46.79,46.8,46.77,46.78,16600.0,24.5154,24.5207,24.505,24.5102,16600.0
2014-05-23 12:25:00,46.78,46.78,46.76,46.77,28500.0,24.5102,24.5102,24.4997,24.505,28500.0
2014-05-23 12:30:00,46.76,46.79,46.76,46.78,15700.0,24.4997,24.5154,24.4997,24.5102,15700.0
2014-05-23 12:35:00,46.79,46.79,46.76,46.76,12900.0,24.5154,24.5154,24.4997,24.4997,12900.0
2014-05-23 12:40:00,46.77,46.8,46.76,46.79,20700.0,24.505,24.5207,24.4997,24.5154,20700.0
2014-05-23 12:45:00,46.78,46.82,46.78,46.8,12800.0,24.5102,24.5312,24.5102,24.5207,12800.0
2014-05-23 12:50:00,46.81,46.81,46.78,46.78,18000.0,24.5259,24.5259,24.5102,24.5102,18000.0
2014-05-23 12:55:00,46.79,46.8,46.77,46.77,36100.0,24.5154,24.5207,24.505,24.505,36100.0
2014-05-23 13:00:00,46.78,46.78,46.77,46.78,26400.0,24.5102,24.5102,24.505,24.5102,26400.0
2014-05-23 13:05:00,46.77,46.79,46.77,46.77,29700.0,24.505,24.5154,24.505,24.505,29700.0
2014-05-23 13:10:00,46.77,46.8,46.75,46.76,21200.0,24.505,24.5207,24.4945,24.4997,21200.0
2014-05-23 13:15:00,46.75,46.78,46.75,46.77,29500.0,24.4945,24.5102,24.4945,24.505,29500.0
2014-05-23 13:20:00,46.78,46.78,46.76,46.77,19100.0,24.5102,24.5102,24.4997,24.505,19100.0
2014-05-23 13:25:00,46.77,46.82,46.76,46.77,19200.0,24.505,24.5312,24.4997,24.505,19200.0
2014-05-23 13:30:00,46.77,46.82,46.77,46.82,21500.0,24.505,24.5312,24.505,24.5312,21500.0
2014-05-23 13:35:00,46.82,46.85,46.8,46.82,30100.0,24.5312,24.5469,24.5207,24.5312,30100.0
2014-05-23 13:40:00,46.82,46.82,46.77,46.78,45700.0,24.5312,24.5312,24.505,24.5102,45700.0
2014-05-23 13:45:00,46.79,46.86,46.79,46.86,21500.0,24.5154,24.5521,24.5154,24.5521,21500.0
2014-05-23 13:50:00,46.87,46.88,46.81,46.88,18800.0,24.5574,24.5626,24.5259,24.5626,18800.0
2014-05-23 13:55:00,46.88,46.89,46.83,46.85,24300.0,24.5626,24.5678,24.5364,24.5469,24300.0
2014-05-23 14:00:00,46.86,46.86,46.82,46.84,21300.0,24.5521,24.5521,24.5312,24.5416,21300.0
2014-05-23 14:05:00,46.85,46.87,46.82,46.83,48400.0,24.5469,24.5574,24.5312,24.5364,48400.0
2014-05-23 14:10:00,46.83,46.83,46.76,46.76,43500.0,24.5364,24.5364,24.4997,24.4997,43500.0
2014-05-23 14:15:00,46.77,46.8,46.74,46.76,30900.0,24.505,24.5207,24.4892,24.4997,30900.0
2014-05-23 14:20:00,46.75,46.76,46.74,46.76,19300.0,24.4945,24.4997,24.4892,24.4997,19300.0
2014-05-23 14:25:00,46.76,46.8,46.75,46.79,35500.0,24.4997,24.5207,24.4945,24.5154,35500.0
2014-05-23 14:30:00,46.8,46.8,46.75,46.79,145700.0,24.5207,24.5207,24.4945,24.5154,145700.0
2014-05-23 14:35:00,46.79,46.81,46.77,46.8,56500.0,24.5154,24.5259,24.505,24.5207,56500.0
2014-05-23 14:40:00,46.79,46.8,46.76,46.8,37600.0,24.5154,24.5207,24.4997,24.5207,37600.0
2014-05-23 14:45:00,46.8,46.84,46.79,46.82,22800.0,24.5207,24.5416,24.5154,24.5312,22800.0
2014-05-23 14:50:00,46.83,46.87,46.8,46.84,22900.0,24.5364,24.5574,24.5207,24.5416,22900.0
2014-05-23 14:55:00,46.84,46.85,46.81,46.84,30300.0,24.5416,24.5469,24.5259,24.5416,30300.0
2014-05-23 15:00:00,46.84,46.84,46.79,46.81,42100.0,24.5416,24.5416,24.5154,24.5259,42100.0
2014-05-23 15:05:00,46.81,46.84,46.8,46.84,18100.0,24.5259,24.5416,24.5207,24.5416,18100.0
2014-05-23 15:10:00,46.84,46.86,46.83,46.84,27700.0,24.5416,24.5521,24.5364,24.5416,27700.0
2014-05-23 15:15:00,46.83,46.83,46.79,46.8,34600.0,24.5364,24.5364,24.5154,24.5207,34600.0
2014-05-23 15:20:00,46.79,46.84,46.79,46.84,15000.0,24.5154,24.5416,24.5154,24.5416,15000.0
2014-05-23 15:25:00,46.85,46.85,46.81,46.84,51500.0,24.5469,24.5469,24.5259,24.5416,51500.0
2014-05-23 15:30:00,46.84,46.86,46.83,46.86,26400.0,24.5416,24.5521,24.5364,24.5521,26400.0
2014-05-23 15:35:00,46.86,46.9,46.85,46.89,39100.0,24.5521,24.5731,24.5469,24.5678,39100.0
2014-05-23 15:40:00,46.88,46.9,46.87,46.88,63600.0,24.5626,24.5731,24.5574,24.5626,63600.0
2014-05-23 15:45:00,46.88,46.9,46.87,46.9,67000.0,24.5626,24.5731,24.5574,24.5731,67000.0
2014-05-23 15:50:00,46.9,46.91,46.89,46.9,73900.0,24.5731,24.5783,24.5678,24.5731,73900.0
2014-05-23 15:55:00,46.91,46.92,46.87,46.88,207700.0,24.5783,24.5835,24.5574,24.5626,207700.0
2014-05-27 09:30:00,47.0,47.11,46.91,46.98,75100.0,24.6255,24.6831,24.5783,24.615,75100.0
2014-05-27 09:35:00,46.96,47.0,46.8,46.83,37800.0,24.6045,24.6255,24.5207,24.5364,37800.0
2014-05-27 09:40:00,46.8,46.86,46.78,46.85,37800.0,24.5207,24.5521,24.5102,24.5469,37800.0
2014-05-27 09:45:00,46.87,46.89,46.77,46.77,15400.0,24.5574,24.5678,24.505,24.505,15400.0
2014-05-27 09:50:00,46.78,46.8,46.74,46.77,19100.0,24.5102,24.5207,24.4892,24.505,19100.0
2014-05-27 09:55:00,46.77,46.77,46.68,46.69,26100.0,24.505,24.505,24.4578,24.463,26100.0
2014-05-27 10:00:00,46.69,46.77,46.61,46.64,130100.0,24.463,24.505,24.4211,24.4368,130100.0
2014-05-27 10:05:00,46.63,46.68,46.63,46.66,27000.0,24.4316,24.4578,24.4316,24.4473,27000.0
2014-05-27 10:10:00,46.66,46.71,46.63,46.64,58800.0,24.4473,24.4735,24.4316,24.4368,58800.0
2014-05-27 10:15:00,46.64,46.7,46.6,46.68,132700.0,24.4368,24.4683,24.4159,24.4578,132700.0
2014-05-27 10:20:00,46.69,46.74,46.67,46.73,13400.0,24.463,24.4892,24.4526,24.484,13400.0
2014-05-27 10:25:00,46.73,46.77,46.7,46.77,16400.0,24.484,24.505,24.4683,24.505,16400.0
2014-05-27 10:30:00,46.77,46.77,46.7,46.73,19700.0,24.505,24.505,24.4683,24.484,19700.0
2014-05-27 10:35:00,46.73,46.74,46.71,46.72,15500.0,24.484,24.4892,24.4735,24.4788,15500.0
2014-05-27 10:40:00,46.71,46.72,46.63,46.65,27600.0,24.4735,24.4788,24.4316,24.4421,27600.0
2014-05-27 10:45:00,46.64,46.66,46.6,46.65,21900.0,24.4368,24.4473,24.4159,24.4421,21900.0
2014-05-27 10:50:00,46.65,46.65,46.58,46.6,13200.0,24.4421,24.4421,24.4054,24.4159,13200.0
2014-05-27 10:55:00,46.6,46.63,46.55,46.55,38900.0,24.4159,24.4316,24.3897,24.3897,38900.0
2014-05-27 11:00:00,46.56,46.59,46.56,46.57,10300.0,24.3949,24.4106,24.3949,24.4002,10300.0
2014-05-27 11:05:00,46.57,46.58,46.55,46.56,28800.0,24.4002,24.4054,24.3897,24.3949,28800.0
2014-05-27 11:10:00,46.56,46.6,46.56,46.59,76300.0,24.3949,24.4159,24.3949,24.4106,76300.0
2014-05-27 11:15:00,46.6,46.61,46.58,46.6,49800.0,24.4159,24.4211,24.4054,24.4159,49800.0
2014-05-27 11:20:00,46.6,46.61,46.59,46.6,31800.0,24.4159,24.4211,24.4106,24.4159,31800.0
2014-05-27 11:25:00,46.6,46.63,46.6,46.63,72000.0,24.4159,24.4316,24.4159,24.4316,72000.0
2014-05-27 11:30:00,46.63,46.64,46.62,46.64,40800.0,24.4316,24.4368,24.4264,24.4368,40800.0
2014-05-27 11:35:00,46.64,46.75,46.63,46.75,62200.0,24.4368,24.4945,24.4316,24.4945,62200.0
2014-05-27 11:40:00,46.75,46.77,46.7,46.7,19400.0,24.4945,24.505,24.4683,24.4683,19400.0
2014-05-27 11:45:00,46.71,46.76,46.69,46.75,16600.0,24.4735,24.4997,24.463,24.4945,16600.0
2014-05-27 11:50:00,46.76,46.76,46.71,46.75,32100.0,24.4997,24.4997,24.4735,24.4945,32100.0
2014-05-27 11:55:00,46.74,46.76,46.71,46.76,29600.0,24.4892,24.4997,24.4735,24.4997,29600.0
2014-05-27 12:00:00,46.74,46.75,46.73,46.75,21500.0,24.4892,24.4945,24.484,24.4945,21500.0
2014-05-27 12:05:00,46.74,46.75,46.73,46.73,111400.0,24.4892,24.4945,24.484,24.484,111400.0
2014-05-27 12:10:00,46.73,46.77,46.72,46.75,13900.0,24.484,24.505,24.4788,24.4945,13900.0
2014-05-27 12:15:00,46.76,46.76,46.72,46.73,37900.0,24.4997,24.4997,24.4788,24.484,37900.0
2014-05-27 12:20:00,46.73,46.75,46.72,46.74,21700.0,24.484,24.4945,24.4788,24.4892,21700.0
2014-05-27 12:25:00,46.73,46.74,46.7,46.72,51500.0,24.484,24.4892,24.4683,24.4788,51500.0
2014-05-27 12:30:00,46.72,46.76,46.7,46.76,14800.0,24.4788,24.4997,24.4683,24.4997,14800.0
2014-05-27 12:35:00,46.76,46.77,46.75,46.75,14300.0,24.4997,24.505,24.4945,24.4945,14300.0
2014-05-27 12:40:00,46.75,46.78,46.75,46.78,6700.0,24.4945,24.5102,24.4945,24.5102,6700.0
2014-05-27 12:45:00,46.77,46.78,46.76,46.77,16600.0,24.505,24.5102,24.4997,24.505,16600.0
2014-05-27 12:50:00,46.77,46.78,46.75,46.77,14000.0,24.505,24.5102,24.4945,24.505,14000.0
2014-05-27 12:55:00,46.77,46.79,46.76,46.78,17400.0,24.505,24.5154,24.4997,24.5102,17400.0
2014-05-27 13:00:00,46.78,46.8,46.77,46.79,7500.0,24.5102,24.5207,24.505,24.5154,7500.0
2014-05-27 13:05:00,46.78,46.79,46.76,46.78,15000.0,24.5102,24.5154,24.4997,24.5102,15000.0
2014-05-27 13:10:00,46.79,46.84,46.78,46.82,40600.0,24.5154,24.5416,24.5102,24.5312,40600.0
2014-05-27 13:15:00,46.82,46.87,46.82,46.84,15300.0,24.5312,24.5574,24.5312,24.5416,15300.0
2014-05-27 13:20:00,46.84,46.85,46.8,46.82,25700.0,24.5416,24.5469,24.5207,24.5312,25700.0
2014-05-27 13:25:00,46.82,46.82,46.77,46.78,19900.0,24.5312,24.5312,24.505,24.5102,19900.0
2014-05-27 13:30:00,46.78,46.83,46.78,46.83,12400.0,24.5102,24.5364,24.5102,24.5364,12400.0
2014-05-27 13:35:00,46.83,46.85,46.8,46.84,44500.0,24.5364,24.5469,24.5207,24.5416,44500.0
2014-05-27 13:40:00,46.85,46.87,46.84,46.86,10600.0,24.5469,24.5574,24.5416,24.5521,10600.0
2014-05-27 13:45:00,46.86,46.89,46.85,46.86,8200.0,24.5521,24.5678,24.5469,24.5521,8200.0
2014-05-27 13:50:00,46.85,46.87,46.83,46.87,17900.0,24.5469,24.5574,24.5364,24.5574,17900.0
2014-05-27 13:55:00,46.87,46.88,46.84,46.84,18200.0,24.5574,24.5626,24.5416,24.5416,18200.0
2014-05-27 14:00:00,46.84,46.85,46.83,46.85,19700.0,24.5416,24.5469,24.5364,24.5469,19700.0
2014-05-27 14:05:00,46.84,46.85,46.82,46.84,26400.0,24.5416,24.5469,24.5312,24.5416,26400.0
2014-05-27 14:10:00,46.84,46.85,46.83,46.84,20900.0,24.5416,24.5469,24.5364,24.5416,20900.0
2014-05-27 14:15:00,46.84,46.85,46.84,46.84,11700.0,24.5416,24.5469,24.5416,24.5416,11700.0
2014-05-27 14:20:00,46.84,46.85,46.83,46.83,19800.0,24.5416,24.5469,24.5364,24.5364,19800.0
2014-05-27 14:25:00,46.83,46.84,46.82,46.83,13700.0,24.5364,24.5416,24.5312,24.5364,13700.0
2014-05-27 14:30:00,46.82,46.83,46.82,46.82,18300.0,24.5312,24.5364,24.5312,24.5312,18300.0
2014-05-27 14:35:00,46.82,46.83,46.8,46.8,29300.0,24.5312,24.5364,24.5207,24.5207,29300.0
2014-05-27 14:40:00,46.79,46.81,46.79,46.81,18800.0,24.5154,24.5259,24.5154,24.5259,18800.0
2014-05-27 14:45:00,46.81,46.81,46.78,46.78,29500.0,24.5259,24.5259,24.5102,24.5102,29500.0
2014-05-27 14:50:00,46.78,46.79,46.77,46.77,21500.0,24.5102,24.5154,24.505,24.505,21500.0
2014-05-27 14:55:00,46.77,46.79,46.77,46.79,27800.0,24.505,24.5154,24.505,24.5154,27800.0
2014-05-27 15:00:00,46.79,46.82,46.78,46.82,69100.0,24.5154,24.5312,24.5102,24.5312,69100.0
2014-05-27 15:05:00,46.82,46.83,46.82,46.83,22300.0,24.5312,24.5364,24.5312,24.5364,22300.0
2014-05-27 15:10:00,46.83,46.83,46.81,46.83,31500.0,24.5364,24.5364,24.5259,24.5364,31500.0
2014-05-27 15:15:00,46.83,46.84,46.82,46.83,21500.0,24.5364,24.5416,24.5312,24.5364,21500.0
2014-05-27 15:20:00,46.82,46.88,46.82,46.88,34900.0,24.5312,24.5626,24.5312,24.5626,34900.0
2014-05-27 15:25:00,46.88,46.91,46.88,46.91,68400.0,24.5626,24.5783,24.5626,24.5783,68400.0
2014-05-27 15:30:00,46.9,46.92,46.87,46.91,338300.0,24.5731,24.5835,24.5574,24.5783,338300.0
2014-05-27 15:35:00,46.9,46.91,46.86,46.88,300200.0,24.5731,24.5783,24.5521,24.5626,300200.0
2014-05-27 15:40:00,46.88,46.89,46.84,46.84,188100.0,24.5626,24.5678,24.5416,24.5416,188100.0
2014-05-27 15:45:00,46.85,46.86,46.81,46.81,175900.0,24.5469,24.5521,24.5259,24.5259,175900.0
2014-05-27 15:50:00,46.82,46.83,46.8,46.8,171600.0,24.5312,24.5364,24.5207,24.5207,171600.0
2014-05-27 15:55:00,46.81,46.85,46.79,46.83,254100.0,24.5259,24.5469,24.5154,24.5364,254100.0
2014-05-28 09:30:00,46.84,46.92,46.74,46.81,81900.0,24.5416,24.5835,24.4892,24.5259,81900.0
2014-05-28 09:35:00,46.82,46.82,46.65,46.73,45500.0,24.5312,24.5312,24.4421,24.484,45500.0
2014-05-28 09:40:00,46.73,46.82,46.71,46.74,46900.0,24.484,24.5312,24.4735,24.4892,46900.0
2014-05-28 09:45:00,46.72,46.8,46.71,46.78,52300.0,24.4788,24.5207,24.4735,24.5102,52300.0
2014-05-28 09:50:00,46.77,46.8,46.66,46.68,38900.0,24.505,24.5207,24.4473,24.4578,38900.0
2014-05-28 09:55:00,46.68,46.68,46.59,46.59,54500.0,24.4578,24.4578,24.4106,24.4106,54500.0
2014-05-28 10:00:00,46.59,46.66,46.55,46.66,53100.0,24.4106,24.4473,24.3897,24.4473,53100.0
2014-05-28 10:05:00,46.65,46.66,46.54,46.54,43100.0,24.4421,24.4473,24.3844,24.3844,43100.0
2014-05-28 10:10:00,46.54,46.56,46.5,46.53,35300.0,24.3844,24.3949,24.3635,24.3792,35300.0
2014-05-28 10:15:00,46.53,46.54,46.5,46.5,46400.0,24.3792,24.3844,24.3635,24.3635,46400.0
2014-05-28 10:20:00,46.5,46.51,46.43,46.48,52500.0,24.3635,24.3687,24.3268,24.353,52500.0
2014-05-28 10:25:00,46.48,46.54,46.47,46.48,44000.0,24.353,24.3844,24.3478,24.353,44000.0
2014-05-28 10:30:00,46.48,46.53,46.47,46.49,41000.0,24.353,24.3792,24.3478,24.3583,41000.0
2014-05-28 10:35:00,46.48,46.48,46.43,46.45,50100.0,24.353,24.353,24.3268,24.3373,50100.0
2014-05-28 10:40:00,46.44,46.46,46.37,46.37,61600.0,24.3321,24.3425,24.2954,24.2954,61600.0
2014-05-28 10:45:00,46.37,46.37,46.32,46.32,50700.0,24.2954,24.2954,24.2692,24.2692,50700.0
2014-05-28 10:50:00,46.33,46.41,46.32,46.41,136300.0,24.2744,24.3163,24.2692,24.3163,136300.0
2014-05-28 10:55:00,46.42,46.45,46.35,46.45,47400.0,24.3216,24.3373,24.2849,24.3373,47400.0
2014-05-28 11:00:00,46.45,46.52,46.44,46.52,21000.0,24.3373,24.374,24.3321,24.374,21000.0
2014-05-28 11:05:00,46.52,46.6,46.51,46.6,27000.0,24.374,24.4159,24.3687,24.4159,27000.0
2014-05-28 11:10:00,46.6,46.69,46.59,46.69,30000.0,24.4159,24.463,24.4106,24.463,30000.0
2014-05-28 11:15:00,46.69,46.76,46.69,46.71,22700.0,24.463,24.4997,24.463,24.4735,22700.0
2014-05-28 11:20:00,46.71,46.73,46.66,46.69,39600.0,24.4735,24.484,24.4473,24.463,39600.0
2014-05-28 11:25:00,46.69,46.73,46.68,46.69,17400.0,24.463,24.484,24.4578,24.463,17400.0
2014-05-28 11:30:00,46.69,46.71,46.62,46.65,34300.0,24.463,24.4735,24.4264,24.4421,34300.0
2014-05-28 11:35:00,46.65,46.74,46.65,46.73,11100.0,24.4421,24.4892,24.4421,24.484,11100.0
2014-05-28 11:40:00,46.73,46.74,46.7,46.71,14600.0,24.484,24.4892,24.4683,24.4735,14600.0
2014-05-28 11:45:00,46.72,46.79,46.72,46.76,24100.0,24.4788,24.5154,24.4788,24.4997,24100.0
2014-05-28 11:50:00,46.76,46.78,46.75,46.77,9600.0,24.4997,24.5102,24.4945,24.505,9600.0
2014-05-28 11:55:00,46.77,46.8,46.75,46.75,15300.0,24.505,24.5207,24.4945,24.4945,15300.0
2014-05-28 12:00:00,46.75,46.76,46.73,46.74,26200.0,24.4945,24.4997,24.484,24.4892,26200.0
2014-05-28 12:05:00,46.74,46.75,46.72,46.73,11100.0,24.4892,24.4945,24.4788,24.484,11100.0
2014-05-28 12:10:00,46.72,46.73,46.69,46.71,19200.0,24.4788,24.484,24.463,24.4735,19200.0
2014-05-28 12:15:00,46.71,46.72,46.66,46.66,35500.0,24.4735,24.4788,24.4473,24.4473,35500.0
2014-05-28 12:20:00,46.66,46.67,46.61,46.64,28200.0,24.4473,24.4526,24.4211,24.4368,28200.0
2014-05-28 12:25:00,46.64,46.69,46.63,46.66,18900.0,24.4368,24.463,24.4316,24.4473,18900.0
2014-05-28 12:30:00,46.66,46.69,46.64,46.64,24800.0,24.4473,24.463,24.4368,24.4368,24800.0
2014-05-28 12:35:00,46.64,46.67,46.63,46.64,18200.0,24.4368,24.4526,24.4316,24.4368,18200.0
2014-05-28 12:40:00,46.65,46.7,46.64,46.65,21300.0,24.4421,24.4683,24.4368,24.4421,21300.0
2014-05-28 12:45:00,46.65,46.66,46.63,46.65,13700.0,24.4421,24.4473,24.4316,24.4421,13700.0
2014-05-28 12:50:00,46.65,46.66,46.64,46.66,20800.0,24.4421,24.4473,24.4368,24.4473,20800.0
2014-05-28 12:55:00,46.66,46.71,46.66,46.67,19000.0,24.4473,24.4735,24.4473,24.4526,19000.0
2014-05-28 13:00:00,46.68,46.68,46.65,46.68,9800.0,24.4578,24.4578,24.4421,24.4578,9800.0
2014-05-28 13:05:00,46.68,46.68,46.67,46.68,7800.0,24.4578,24.4578,24.4526,24.4578,7800.0
2014-05-28 13:10:00,46.68,46.73,46.67,46.7,24400.0,24.4578,24.484,24.4526,24.4683,24400.0
2014-05-28 13:15:00,46.7,46.7,46.68,46.68,11800.0,24.4683,24.4683,24.4578,24.4578,11800.0
2014-05-28 13:20:00,46.69,46.73,46.67,46.67,35900.0,24.463,24.484,24.4526,24.4526,35900.0
2014-05-28 13:25:00,46.66,46.69,46.66,46.66,47700.0,24.4473,24.463,24.4473,24.4473,47700.0
2014-05-28 13:30:00,46.66,46.72,46.65,46.7,35500.0,24.4473,24.4788,24.4421,24.4683,35500.0
2014-05-28 13:35:00,46.7,46.72,46.67,46.68,39200.0,24.4683,24.4788,24.4526,24.4578,39200.0
2014-05-28 13:40:00,46.69,46.72,46.68,46.69,21200.0,24.463,24.4788,24.4578,24.463,21200.0
2014-05-28 13:45:00,46.7,46.74,46.69,46.71,55600.0,24.4683,24.4892,24.463,24.4735,55600.0
2014-05-28 13:50:00,46.71,46.76,46.7,46.73,60600.0,24.4735,24.4997,24.4683,24.484,60600.0
2014-05-28 13:55:00,46.73,46.75,46.7,46.71,35300.0,24.484,24.4945,24.4683,24.4735,35300.0
2014-05-28 14:00:00,46.71,46.76,46.69,46.73,48100.0,24.4735,24.4997,24.463,24.484,48100.0
2014-05-28 14:05:00,46.73,46.76,46.72,46.73,32400.0,24.484,24.4997,24.4788,24.484,32400.0
2014-05-28 14:10:00,46.73,46.73,46.7,46.71,67600.0,24.484,24.484,24.4683,24.4735,67600.0
2014-05-28 14:15:00,46.72,46.75,46.7,46.73,22400.0,24.4788,24.4945,24.4683,24.484,22400.0
2014-05-28 14:20:00,46.73,46.75,46.71,46.74,23500.0,24.484,24.4945,24.4735,24.4892,23500.0
2014-05-28 14:25:00,46.75,46.77,46.74,46.76,29300.0,24.4945,24.505,24.4892,24.4997,29300.0
2014-05-28 14:30:00,46.75,46.76,46.7,46.7,27500.0,24.4945,24.4997,24.4683,24.4683,27500.0
2014-05-28 14:35:00,46.7,46.73,46.7,46.71,24300.0,24.4683,24.484,24.4683,24.4735,24300.0
2014-05-28 14:40:00,46.71,46.76,46.7,46.76,20300.0,24.4735,24.4997,24.4683,24.4997,20300.0
2014-05-28 14:45:00,46.75,46.8,46.74,46.78,52700.0,24.4945,24.5207,24.4892,24.5102,52700.0
2014-05-28 14:50:00,46.77,46.77,46.71,46.73,38300.0,24.505,24.505,24.4735,24.484,38300.0
2014-05-28 14:55:00,46.74,46.78,46.73,46.78,19400.0,24.4892,24.5102,24.484,24.5102,19400.0
2014-05-28 15:00:00,46.78,46.81,46.77,46.78,28300.0,24.5102,24.5259,24.505,24.5102,28300.0
2014-05-28 15:05:00,46.78,46.8,46.77,46.8,12700.0,24.5102,24.5207,24.505,24.5207,12700.0
2014-05-28 15:10:00,46.8,46.81,46.79,46.81,31300.0,24.5207,24.5259,24.5154,24.5259,31300.0
2014-05-28 15:15:00,46.81,46.82,46.79,46.81,31200.0,24.5259,24.5312,24.5154,24.5259,31200.0
2014-05-28 15:20:00,46.81,46.82,46.77,46.82,38400.0,24.5259,24.5312,24.505,24.5312,38400.0
2014-05-28 15:25:00,46.82,46.82,46.77,46.78,40400.0,24.5312,24.5312,24.505,24.5102,40400.0
2014-05-28 15:30:00,46.78,46.81,46.78,46.8,43200.0,24.5102,24.5259,24.5102,24.5207,43200.0
2014-05-28 15:35:00,46.8,46.8,46.78,46.78,46900.0,24.5207,24.5207,24.5102,24.5102,46900.0
2014-05-28 15:40:00,46.79,46.79,46.75,46.75,62400.0,24.5154,24.5154,24.4945,24.4945,62400.0
2014-05-28 15:45:00,46.76,46.77,46.74,46.75,155000.0,24.4997,24.505,24.4892,24.4945,155000.0
2014-05-28 15:50:00,46.76,46.76,46.7,46.7,136300.0,24.4997,24.4997,24.4683,24.4683,136300.0
2014-05-28 15:55:00,46.71,46.74,46.69,46.7,369700.0,24.4735,24.4892,24.463,24.4683,369700.0
2014-05-29 09:30:00,46.87,46.94,46.82,46.88,46900.0,24.5574,24.594,24.5312,24.5626,46900.0
2014-05-29 09:35:00,46.89,46.94,46.85,46.92,18100.0,24.5678,24.594,24.5469,24.5835,18100.0
2014-05-29 09:40:00,46.92,46.95,46.86,46.91,36900.0,24.5835,24.5993,24.5521,24.5783,36900.0
2014-05-29 09:45:00,46.91,46.98,46.87,46.95,115500.0,24.5783,24.615,24.5574,24.5993,115500.0
2014-05-29 09:50:00,46.95,46.96,46.78,46.78,38600.0,24.5993,24.6045,24.5102,24.5102,38600.0
2014-05-29 09:55:00,46.78,46.82,46.77,46.8,63300.0,24.5102,24.5312,24.505,24.5207,63300.0
2014-05-29 10:00:00,46.79,46.79,46.71,46.71,27900.0,24.5154,24.5154,24.4735,24.4735,27900.0
2014-05-29 10:05:00,46.7,46.71,46.62,46.63,31100.0,24.4683,24.4735,24.4264,24.4316,31100.0
2014-05-29 10:10:00,46.63,46.68,46.62,46.64,31800.0,24.4316,24.4578,24.4264,24.4368,31800.0
2014-05-29 10:15:00,46.63,46.74,46.6,46.74,30000.0,24.4316,24.4892,24.4159,24.4892,30000.0
2014-05-29 10:20:00,46.73,46.75,46.69,46.7,17300.0,24.484,24.4945,24.463,24.4683,17300.0
2014-05-29 10:25:00,46.71,46.71,46.62,46.68,32600.0,24.4735,24.4735,24.4264,24.4578,32600.0
2014-05-29 10:30:00,46.67,46.68,46.59,46.64,41700.0,24.4526,24.4578,24.4106,24.4368,41700.0
2014-05-29 10:35:00,46.63,46.66,46.59,46.61,41700.0,24.4316,24.4473,24.4106,24.4211,41700.0
2014-05-29 10:40:00,46.61,46.75,46.61,46.72,16800.0,24.4211,24.4945,24.4211,24.4788,16800.0
2014-05-29 10:45:00,46.72,46.78,46.71,46.78,14100.0,24.4788,24.5102,24.4735,24.5102,14100.0
2014-05-29 10:50:00,46.78,46.8,46.72,46.74,22700.0,24.5102,24.5207,24.4788,24.4892,22700.0
2014-05-29 10:55:00,46.74,46.81,46.7,46.8,86600.0,24.4892,24.5259,24.4683,24.5207,86600.0
2014-05-29 11:00:00,46.8,46.8,46.67,46.68,59900.0,24.5207,24.5207,24.4526,24.4578,59900.0
2014-05-29 11:05:00,46.67,46.7,46.66,46.66,71800.0,24.4526,24.4683,24.4473,24.4473,71800.0
2014-05-29 11:10:00,46.66,46.68,46.65,46.66,93600.0,24.4473,24.4578,24.4421,24.4473,93600.0
2014-05-29 11:15:00,46.66,46.66,46.62,46.64,30800.0,24.4473,24.4473,24.4264,24.4368,30800.0
2014-05-29 11:20:00,46.65,46.68,46.65,46.65,46400.0,24.4421,24.4578,24.4421,24.4421,46400.0
2014-05-29 11:25:00,46.66,46.7,46.64,46.67,37900.0,24.4473,24.4683,24.4368,24.4526,37900.0
2014-05-29 11:30:00,46.67,46.7,46.66,46.7,24600.0,24.4526,24.4683,24.4473,24.4683,24600.0
2014-05-29 11:35:00,46.7,46.73,46.66,46.73,18300.0,24.4683,24.484,24.4473,24.484,18300.0
2014-05-29 11:40:00,46.74,46.77,46.73,46.77,7800.0,24.4892,24.505,24.484,24.505,7800.0
2014-05-29 11:45:00,46.77,46.77,46.66,46.66,24500.0,24.505,24.505,24.4473,24.4473,24500.0
2014-05-29 11:50:00,46.66,46.67,46.61,46.62,13300.0,24.4473,24.4526,24.4211,24.4264,13300.0
2014-05-29 11:55:00,46.63,46.64,46.62,46.62,13200.0,24.4316,24.4368,24.4264,24.4264,13200.0
2014-05-29 12:00:00,46.63,46.72,46.63,46.72,13200.0,24.4316,24.4788,24.4316,24.4788,13200.0
2014-05-29 12:05:00,46.72,46.74,46.7,46.72,17000.0,24.4788,24.4892,24.4683,24.4788,17000.0
2014-05-29 12:10:00,46.72,46.72,46.63,46.63,18300.0,24.4788,24.4788,24.4316,24.4316,18300.0
2014-05-29 12:15:00,46.64,46.67,46.64,46.64,17500.0,24.4368,24.4526,24.4368,24.4368,17500.0
2014-05-29 12:20:00,46.65,46.66,46.61,46.61,11800.0,24.4421,24.4473,24.4211,24.4211,11800.0
2014-05-29 12:25:00,46.61,46.61,46.58,46.59,25600.0,24.4211,24.4211,24.4054,24.4106,25600.0
2014-05-29 12:30:00,46.6,46.67,46.59,46.67,9000.0,24.4159,24.4526,24.4106,24.4526,9000.0
2014-05-29 12:35:00,46.66,46.67,46.63,46.66,11000.0,24.4473,24.4526,24.4316,24.4473,11000.0
2014-05-29 12:40:00,46.66,46.66,46.62,46.65,13400.0,24.4473,24.4473,24.4264,24.4421,13400.0
2014-05-29 12:45:00,46.65,46.65,46.59,46.59,35500.0,24.4421,24.4421,24.4106,24.4106,35500.0
2014-05-29 12:50:00,46.59,46.65,46.59,46.65,14300.0,24.4106,24.4421,24.4106,24.4421,14300.0
2014-05-29 12:55:00,46.64,46.65,46.62,46.63,10700.0,24.4368,24.4421,24.4264,24.4316,10700.0
2014-05-29 13:00:00,46.62,46.64,46.62,46.63,6500.0,24.4264,24.4368,24.4264,24.4316,6500.0
2014-05-29 13:05:00,46.64,46.65,46.63,46.65,15400.0,24.4368,24.4421,24.4316,24.4421,15400.0
2014-05-29 13:10:00,46.64,46.66,46.64,46.66,8900.0,24.4368,24.4473,24.4368,24.4473,8900.0
2014-05-29 13:15:00,46.67,46.68,46.66,46.68,7300.0,24.4526,24.4578,24.4473,24.4578,7300.0
2014-05-29 13:20:00,46.68,46.7,46.67,46.69,9500.0,24.4578,24.4683,24.4526,24.463,9500.0
2014-05-29 13:25:00,46.7,46.7,46.63,46.64,32300.0,24.4683,24.4683,24.4316,24.4368,32300.0
2014-05-29 13:30:00,46.64,46.64,46.59,46.59,16600.0,24.4368,24.4368,24.4106,24.4106,16600.0
2014-05-29 13:35:00,46.6,46.63,46.59,46.63,6100.0,24.4159,24.4316,24.4106,24.4316,6100.0
2014-05-29 13:40:00,46.63,46.64,46.6,46.6,22800.0,24.4316,24.4368,24.4159,24.4159,22800.0
2014-05-29 13:45:00,46.6,46.64,46.6,46.64,26700.0,24.4159,24.4368,24.4159,24.4368,26700.0
2014-05-29 13:50:00,46.63,46.66,46.63,46.65,3200.0,24.4316,24.4473,24.4316,24.4421,3200.0
2014-05-29 13:55:00,46.66,46.66,46.62,46.62,10900.0,24.4473,24.4473,24.4264,24.4264,10900.0
2014-05-29 14:00:00,46.62,46.62,46.61,46.61,7800.0,24.4264,24.4264,24.4211,24.4211,7800.0
2014-05-29 14:05:00,46.61,46.63,46.57,46.58,19200.0,24.4211,24.4316,24.4002,24.4054,19200.0
2014-05-29 14:10:00,46.58,46.62,46.57,46.59,16200.0,24.4054,24.4264,24.4002,24.4106,16200.0
2014-05-29 14:15:00,46.59,46.6,46.59,46.59,9800.0,24.4106,24.4159,24.4106,24.4106,9800.0
2014-05-29 14:20:00,46.59,46.61,46.58,46.58,42500.0,24.4106,24.4211,24.4054,24.4054,42500.0
2014-05-29 14:25:00,46.58,46.59,46.54,46.54,41700.0,24.4054,24.4106,24.3844,24.3844,41700.0
2014-05-29 14:30:00,46.55,46.55,46.5,46.52,70300.0,24.3897,24.3897,24.3635,24.374,70300.0
2014-05-29 14:35:00,46.52,46.56,46.51,46.55,58800.0,24.374,24.3949,24.3687,24.3897,58800.0
2014-05-29 14:40:00,46.55,46.56,46.49,46.5,83700.0,24.3897,24.3949,24.3583,24.3635,83700.0
2014-05-29 14:45:00,46.49,46.52,46.49,46.5,86600.0,24.3583,24.374,24.3583,24.3635,86600.0
2014-05-29 14:50:00,46.51,46.51,46.49,46.51,55400.0,24.3687,24.3687,24.3583,24.3687,55400.0
2014-05-29 14:55:00,46.51,46.58,46.51,46.52,56600.0,24.3687,24.4054,24.3687,24.374,56600.0
2014-05-29 15:00:00,46.53,46.6,46.52,46.59,72700.0,24.3792,24.4159,24.374,24.4106,72700.0
2014-05-29 15:05:00,46.6,46.6,46.57,46.6,41000.0,24.4159,24.4159,24.4002,24.4159,41000.0
2014-05-29 15:10:00,46.59,46.6,46.59,46.59,45100.0,24.4106,24.4159,24.4106,24.4106,45100.0
2014-05-29 15:15:00,46.6,46.6,46.59,46.59,43500.0,24.4159,24.4159,24.4106,24.4106,43500.0
2014-05-29 15:20:00,46.6,46.62,46.59,46.59,67000.0,24.4159,24.4264,24.4106,24.4106,67000.0
2014-05-29 15:25:00,46.6,46.62,46.59,46.6,104300.0,24.4159,24.4264,24.4106,24.4159,104300.0
2014-05-29 15:30:00,46.61,46.67,46.6,46.66,89100.0,24.4211,24.4526,24.4159,24.4473,89100.0
2014-05-29 15:35:00,46.67,46.68,46.66,46.68,31000.0,24.4526,24.4578,24.4473,24.4578,31000.0
2014-05-29 15:40:00,46.67,46.73,46.67,46.73,38200.0,24.4526,24.484,24.4526,24.484,38200.0
2014-05-29 15:45:00,46.73,46.76,46.72,46.75,110400.0,24.484,24.4997,24.4788,24.4945,110400.0
2014-05-29 15:50:00,46.76,46.77,46.75,46.75,64900.0,24.4997,24.505,24.4945,24.4945,64900.0
2014-05-29 15:55:00,46.76,46.79,46.76,46.77,175800.0,24.4997,24.5154,24.4997,24.505,175800.0
2014-05-30 09:30:00,46.73,46.98,46.72,46.94,76100.0,24.484,24.615,24.4788,24.594,76100.0
2014-05-30 09:35:00,46.94,46.94,46.82,46.88,23500.0,24.594,24.594,24.5312,24.5626,23500.0
2014-05-30 09:40:00,46.88,46.88,46.74,46.81,27200.0,24.5626,24.5626,24.4892,24.5259,27200.0
2014-05-30 09:45:00,46.81,46.88,46.8,46.86,20200.0,24.5259,24.5626,24.5207,24.5521,20200.0
2014-05-30 09:50:00,46.86,46.86,46.79,46.83,30100.0,24.5521,24.5521,24.5154,24.5364,30100.0
2014-05-30 09:55:00,46.83,46.84,46.77,46.83,23100.0,24.5364,24.5416,24.505,24.5364,23100.0
2014-05-30 10:00:00,46.83,46.87,46.8,46.86,34300.0,24.5364,24.5574,24.5207,24.5521,34300.0
2014-05-30 10:05:00,46.87,46.96,46.85,46.94,53000.0,24.5574,24.6045,24.5469,24.594,53000.0
2014-05-30 10:10:00,46.93,46.99,46.91,46.93,30800.0,24.5888,24.6202,24.5783,24.5888,30800.0
2014-05-30 10:15:00,46.93,47.0,46.93,46.98,51600.0,24.5888,24.6255,24.5888,24.615,51600.0
2014-05-30 10:20:00,46.97,47.01,46.96,46.99,44600.0,24.6097,24.6307,24.6045,24.6202,44600.0
2014-05-30 10:25:00,46.99,47.0,46.94,46.98,27800.0,24.6202,24.6255,24.594,24.615,27800.0
2014-05-30 10:30:00,46.97,46.99,46.95,46.95,25300.0,24.6097,24.6202,24.5993,24.5993,25300.0
2014-05-30 10:35:00,46.96,46.96,46.92,46.93,38200.0,24.6045,24.6045,24.5835,24.5888,38200.0
2014-05-30 10:40:00,46.94,46.94,46.91,46.92,17400.0,24.594,24.594,24.5783,24.5835,17400.0
2014-05-30 10:45:00,46.91,46.94,46.91,46.93,19200.0,24.5783,24.594,24.5783,24.5888,19200.0
2014-05-30 10:50:00,46.93,46.93,46.87,46.87,35900.0,24.5888,24.5888,24.5574,24.5574,35900.0
2014-05-30 10:55:00,46.88,46.89,46.85,46.85,9700.0,24.5626,24.5678,24.5469,24.5469,9700.0
2014-05-30 11:00:00,46.86,46.9,46.86,46.89,17900.0,24.5521,24.5731,24.5521,24.5678,17900.0
2014-05-30 11:05:00,46.89,46.93,46.88,46.91,15700.0,24.5678,24.5888,24.5626,24.5783,15700.0
2014-05-30 11:10:00,46.9,46.93,46.9,46.92,18700.0,24.5731,24.5888,24.5731,24.5835,18700.0
2014-05-30 11:15:00,46.92,46.94,46.91,46.91,39100.0,24.5835,24.594,24.5783,24.5783,39100.0
2014-05-30 11:20:00,46.91,46.92,46.89,46.89,31400.0,24.5783,24.5835,24.5678,24.5678,31400.0
2014-05-30 11:25:00,46.89,46.89,46.87,46.87,17900.0,24.5678,24.5678,24.5574,24.5574,17900.0
2014-05-30 11:30:00,46.87,46.91,46.87,46.9,21900.0,24.5574,24.5783,24.5574,24.5731,21900.0
2014-05-30 11:35:00,46.89,46.93,46.89,46.9,20300.0,24.5678,24.5888,24.5678,24.5731,20300.0
2014-05-30 11:40:00,46.9,46.92,46.89,46.9,27600.0,24.5731,24.5835,24.5678,24.5731,27600.0
2014-05-30 11:45:00,46.91,46.92,46.9,46.91,13300.0,24.5783,24.5835,24.5731,24.5783,13300.0
2014-05-30 11:50:00,46.91,46.94,46.9,46.92,20600.0,24.5783,24.594,24.5731,24.5835,20600.0
2014-05-30 11:55:00,46.92,46.93,46.92,46.92,6300.0,24.5835,24.5888,24.5835,24.5835,6300.0
2014-05-30 12:00:00,46.92,46.93,46.87,46.88,13800.0,24.5835,24.5888,24.5574,24.5626,13800.0
2014-05-30 12:05:00,46.88,46.88,46.84,46.87,12300.0,24.5626,24.5626,24.5416,24.5574,12300.0
2014-05-30 12:10:00,46.87,46.87,46.84,46.86,24200.0,24.5574,24.5574,24.5416,24.5521,24200.0
2014-05-30 12:15:00,46.85,46.87,46.83,46.86,42500.0,24.5469,24.5574,24.5364,24.5521,42500.0
2014-05-30 12:20:00,46.85,46.86,46.84,46.84,20900.0,24.5469,24.5521,24.5416,24.5416,20900.0
2014-05-30 12:25:00,46.84,46.85,46.83,46.84,11300.0,24.5416,24.5469,24.5364,24.5416,11300.0
2014-05-30 12:30:00,46.84,46.85,46.82,46.82,12600.0,24.5416,24.5469,24.5312,24.5312,12600.0
2014-05-30 12:35:00,46.81,46.83,46.81,46.82,7600.0,24.5259,24.5364,24.5259,24.5312,7600.0
2014-05-30 12:40:00,46.82,46.83,46.81,46.83,14400.0,24.5312,24.5364,24.5259,24.5364,14400.0
2014-05-30 12:45:00,46.82,46.83,46.8,46.81,17400.0,24.5312,24.5364,24.5207,24.5259,17400.0
2014-05-30 12:50:00,46.8,46.82,46.79,46.8,9700.0,24.5207,24.5312,24.5154,24.5207,9700.0
2014-05-30 12:55:00,46.81,46.83,46.8,46.8,19200.0,24.5259,24.5364,24.5207,24.5207,19200.0
2014-05-30 13:00:00,46.8,46.83,46.8,46.82,30200.0,24.5207,24.5364,24.5207,24.5312,30200.0
2014-05-30 13:05:00,46.81,46.84,46.81,46.84,10200.0,24.5259,24.5416,24.5259,24.5416,10200.0
2014-05-30 13:10:00,46.83,46.88,46.83,46.88,5700.0,24.5364,24.5626,24.5364,24.5626,5700.0
2014-05-30 13:15:00,46.88,46.89,46.86,46.86,13100.0,24.5626,24.5678,24.5521,24.5521,13100.0
2014-05-30 13:20:00,46.86,46.87,46.83,46.84,11300.0,24.5521,24.5574,24.5364,24.5416,11300.0
2014-05-30 13:25:00,46.84,46.86,46.81,46.82,12700.0,24.5416,24.5521,24.5259,24.5312,12700.0
2014-05-30 13:30:00,46.82,46.83,46.79,46.8,9900.0,24.5312,24.5364,24.5154,24.5207,9900.0
2014-05-30 13:35:00,46.8,46.84,46.8,46.82,20800.0,24.5207,24.5416,24.5207,24.5312,20800.0
2014-05-30 13:40:00,46.83,46.86,46.82,46.85,15200.0,24.5364,24.5521,24.5312,24.5469,15200.0
2014-05-30 13:45:00,46.85,46.92,46.85,46.92,53300.0,24.5469,24.5835,24.5469,24.5835,53300.0
2014-05-30 13:50:00,46.92,46.92,46.91,46.92,5800.0,24.5835,24.5835,24.5783,24.5835,5800.0
2014-05-30 13:55:00,46.92,46.92,46.88,46.88,21400.0,24.5835,24.5835,24.5626,24.5626,21400.0
2014-05-30 14:00:00,46.88,46.89,46.88,46.88,10000.0,24.5626,24.5678,24.5626,24.5626,10000.0
2014-05-30 14:05:00,46.88,46.93,46.88,46.91,29800.0,24.5626,24.5888,24.5626,24.5783,29800.0
2014-05-30 14:10:00,46.91,46.92,46.91,46.91,10100.0,24.5783,24.5835,24.5783,24.5783,10100.0
2014-05-30 14:15:00,46.91,46.92,46.91,46.91,28200.0,24.5783,24.5835,24.5783,24.5783,28200.0
2014-05-30 14:20:00,46.91,46.97,46.91,46.96,27400.0,24.5783,24.6097,24.5783,24.6045,27400.0
2014-05-30 14:25:00,46.96,47.0,46.95,46.98,9200.0,24.6045,24.6255,24.5993,24.615,9200.0
2014-05-30 14:30:00,46.98,46.98,46.95,46.97,24700.0,24.615,24.615,24.5993,24.6097,24700.0
2014-05-30 14:35:00,46.97,46.98,46.96,46.97,15000.0,24.6097,24.615,24.6045,24.6097,15000.0
2014-05-30 14:40:00,46.97,46.99,46.95,46.95,36400.0,24.6097,24.6202,24.5993,24.5993,36400.0
2014-05-30 14:45:00,46.95,46.98,46.95,46.96,21700.0,24.5993,24.615,24.5993,24.6045,21700.0
2014-05-30 14:50:00,46.97,46.98,46.96,46.97,9500.0,24.6097,24.615,24.6045,24.6097,9500.0
2014-05-30 14:55:00,46.96,46.96,46.91,46.91,17600.0,24.6045,24.6045,24.5783,24.5783,17600.0
2014-05-30 15:00:00,46.91,46.92,46.9,46.91,19700.0,24.5783,24.5835,24.5731,24.5783,19700.0
2014-05-30 15:05:00,46.92,46.92,46.89,46.89,23900.0,24.5835,24.5835,24.5678,24.5678,23900.0
2014-05-30 15:10:00,46.89,46.93,46.89,46.91,35600.0,24.5678,24.5888,24.5678,24.5783,35600.0
2014-05-30 15:15:00,46.92,46.92,46.89,46.9,39300.0,24.5835,24.5835,24.5678,24.5731,39300.0
2014-05-30 15:20:00,46.9,46.92,46.89,46.91,36400.0,24.5731,24.5835,24.5678,24.5783,36400.0
2014-05-30 15:25:00,46.91,46.97,46.91,46.97,86500.0,24.5783,24.6097,24.5783,24.6097,86500.0
2014-05-30 15:30:00,46.97,46.97,46.96,46.96,57200.0,24.6097,24.6097,24.6045,24.6045,57200.0
2014-05-30 15:35:00,46.97,46.99,46.95,46.95,65700.0,24.6097,24.6202,24.5993,24.5993,65700.0
2014-05-30 15:40:00,46.96,46.96,46.94,46.95,88100.0,24.6045,24.6045,24.594,24.5993,88100.0
2014-05-30 15:45:00,46.95,46.96,46.89,46.91,277000.0,24.5993,24.6045,24.5678,24.5783,277000.0
2014-05-30 15:50:00,46.91,46.92,46.9,46.9,93200.0,24.5783,24.5835,24.5731,24.5731,93200.0
2014-05-30 15:55:00,46.91,46.96,46.88,46.96,578000.0,24.5783,24.6045,24.5626,24.6045,578000.0
2014-06-02 09:30:00,46.95,47.04,46.94,47.03,62300.0,24.5993,24.6464,24.594,24.6412,62300.0
2014-06-02 09:35:00,47.03,47.08,46.98,47.03,57800.0,24.6412,24.6674,24.615,24.6412,57800.0
2014-06-02 09:40:00,47.02,47.05,46.99,46.99,20500.0,24.6359,24.6517,24.6202,24.6202,20500.0
2014-06-02 09:45:00,46.97,47.01,46.91,46.93,78200.0,24.6097,24.6307,24.5783,24.5888,78200.0
2014-06-02 09:50:00,46.94,46.95,46.87,46.89,22000.0,24.594,24.5993,24.5574,24.5678,22000.0
2014-06-02 09:55:00,46.89,46.89,46.84,46.84,17700.0,24.5678,24.5678,24.5416,24.5416,17700.0
2014-06-02 10:00:00,46.83,46.91,46.79,46.86,31900.0,24.5364,24.5783,24.5154,24.5521,31900.0
2014-06-02 10:05:00,46.86,46.89,46.8,46.85,32100.0,24.5521,24.5678,24.5207,24.5469,32100.0
2014-06-02 10:10:00,46.86,46.91,46.85,46.89,18100.0,24.5521,24.5783,24.5469,24.5678,18100.0
2014-06-02 10:15:00,46.89,46.94,46.88,46.9,9600.0,24.5678,24.594,24.5626,24.5731,9600.0
2014-06-02 10:20:00,46.89,46.9,46.87,46.88,21700.0,24.5678,24.5731,24.5574,24.5626,21700.0
2014-06-02 10:25:00,46.87,46.93,46.86,46.9,42700.0,24.5574,24.5888,24.5521,24.5731,42700.0
2014-06-02 10:30:00,46.89,46.91,46.84,46.87,41500.0,24.5678,24.5783,24.5416,24.5574,41500.0
2014-06-02 10:35:00,46.87,46.89,46.87,46.87,13900.0,24.5574,24.5678,24.5574,24.5574,13900.0
2014-06-02 10:40:00,46.87,46.87,46.82,46.82,34100.0,24.5574,24.5574,24.5312,24.5312,34100.0
2014-06-02 10:45:00,46.83,46.83,46.8,46.81,20500.0,24.5364,24.5364,24.5207,24.5259,20500.0
2014-06-02 10:50:00,46.81,46.81,46.76,46.76,25800.0,24.5259,24.5259,24.4997,24.4997,25800.0
2014-06-02 10:55:00,46.76,46.81,46.76,46.79,35300.0,24.4997,24.5259,24.4997,24.5154,35300.0
2014-06-02 11:00:00,46.8,46.89,46.8,46.84,52900.0,24.5207,24.5678,24.5207,24.5416,52900.0
2014-06-02 11:05:00,46.85,46.93,46.84,46.92,42000.0,24.5469,24.5888,24.5416,24.5835,42000.0
2014-06-02 11:10:00,46.92,46.96,46.9,46.94,17100.0,24.5835,24.6045,24.5731,24.594,17100.0
2014-06-02 11:15:00,46.93,46.94,46.91,46.93,14500.0,24.5888,24.594,24.5783,24.5888,14500.0
2014-06-02 11:20:00,46.93,46.95,46.9,46.9,15600.0,24.5888,24.5993,24.5731,24.5731,15600.0
2014-06-02 11:25:00,46.91,46.99,46.9,46.96,41700.0,24.5783,24.6202,24.5731,24.6045,41700.0
2014-06-02 11:30:00,46.97,46.97,46.92,46.95,25100.0,24.6097,24.6097,24.5835,24.5993,25100.0
2014-06-02 11:35:00,46.95,46.96,46.93,46.94,18200.0,24.5993,24.6045,24.5888,24.594,18200.0
2014-06-02 11:40:00,46.93,46.95,46.92,46.92,18200.0,24.5888,24.5993,24.5835,24.5835,18200.0
2014-06-02 11:45:00,46.92,46.96,46.91,46.94,34000.0,24.5835,24.6045,24.5783,24.594,34000.0
2014-06-02 11:50:00,46.94,46.95,46.91,46.91,18900.0,24.594,24.5993,24.5783,24.5783,18900.0
2014-06-02 11:55:00,46.92,46.93,46.86,46.86,40400.0,24.5835,24.5888,24.5521,24.5521,40400.0
2014-06-02 12:00:00,46.85,46.86,46.82,46.82,22000.0,24.5469,24.5521,24.5312,24.5312,22000.0
2014-06-02 12:05:00,46.82,46.83,46.81,46.81,14600.0,24.5312,24.5364,24.5259,24.5259,14600.0
2014-06-02 12:10:00,46.81,46.82,46.79,46.82,19800.0,24.5259,24.5312,24.5154,24.5312,19800.0
2014-06-02 12:15:00,46.81,46.82,46.78,46.78,11200.0,24.5259,24.5312,24.5102,24.5102,11200.0
2014-06-02 12:20:00,46.78,46.85,46.77,46.85,23100.0,24.5102,24.5469,24.505,24.5469,23100.0
2014-06-02 12:25:00,46.84,46.84,46.82,46.84,22700.0,24.5416,24.5416,24.5312,24.5416,22700.0
2014-06-02 12:30:00,46.84,46.85,46.79,46.79,22600.0,24.5416,24.5469,24.5154,24.5154,22600.0
2014-06-02 12:35:00,46.79,46.8,46.76,46.77,17200.0,24.5154,24.5207,24.4997,24.505,17200.0
2014-06-02 12:40:00,46.77,46.78,46.76,46.77,41300.0,24.505,24.5102,24.4997,24.505,41300.0
2014-06-02 12:45:00,46.77,46.77,46.74,46.75,23600.0,24.505,24.505,24.4892,24.4945,23600.0
2014-06-02 12:50:00,46.75,46.75,46.73,46.74,12800.0,24.4945,24.4945,24.484,24.4892,12800.0
2014-06-02 12:55:00,46.73,46.76,46.73,46.76,19100.0,24.484,24.4997,24.484,24.4997,19100.0
2014-06-02 13:00:00,46.76,46.76,46.72,46.72,17800.0,24.4997,24.4997,24.4788,24.4788,17800.0
2014-06-02 13:05:00,46.73,46.74,46.69,46.72,40100.0,24.484,24.4892,24.463,24.4788,40100.0
2014-06-02 13:10:00,46.72,46.76,46.72,46.75,37500.0,24.4788,24.4997,24.4788,24.4945,37500.0
2014-06-02 13:15:00,46.75,46.8,46.73,46.8,19000.0,24.4945,24.5207,24.484,24.5207,19000.0
2014-06-02 13:20:00,46.8,46.87,46.78,46.85,48100.0,24.5207,24.5574,24.5102,24.5469,48100.0
2014-06-02 13:25:00,46.84,46.87,46.84,46.85,12000.0,24.5416,24.5574,24.5416,24.5469,12000.0
2014-06-02 13:30:00,46.84,46.87,46.82,46.87,25400.0,24.5416,24.5574,24.5312,24.5574,25400.0
2014-06-02 13:35:00,46.86,46.87,46.85,46.87,14700.0,24.5521,24.5574,24.5469,24.5574,14700.0
2014-06-02 13:40:00,46.87,46.9,46.86,46.9,25400.0,24.5574,24.5731,24.5521,24.5731,25400.0
2014-06-02 13:45:00,46.89,46.94,46.89,46.94,8900.0,24.5678,24.594,24.5678,24.594,8900.0
2014-06-02 13:50:00,46.94,46.98,46.93,46.96,39800.0,24.594,24.615,24.5888,24.6045,39800.0
2014-06-02 13:55:00,46.96,46.98,46.96,46.98,7600.0,24.6045,24.615,24.6045,24.615,7600.0
2014-06-02 14:00:00,46.98,47.01,46.96,47.0,39800.0,24.615,24.6307,24.6045,24.6255,39800.0
2014-06-02 14:05:00,47.01,47.02,46.99,47.0,45300.0,24.6307,24.6359,24.6202,24.6255,45300.0
2014-06-02 14:10:00,47.01,47.02,46.97,46.98,51300.0,24.6307,24.6359,24.6097,24.615,51300.0
2014-06-02 14:15:00,46.97,47.01,46.96,47.0,44400.0,24.6097,24.6307,24.6045,24.6255,44400.0
2014-06-02 14:20:00,47.0,47.01,46.99,46.99,11800.0,24.6255,24.6307,24.6202,24.6202,11800.0
2014-06-02 14:25:00,46.99,47.0,46.99,46.99,4700.0,24.6202,24.6255,24.6202,24.6202,4700.0
2014-06-02 14:30:00,47.0,47.0,46.98,46.98,14500.0,24.6255,24.6255,24.615,24.615,14500.0
2014-06-02 14:35:00,46.98,47.0,46.98,46.98,40100.0,24.615,24.6255,24.615,24.615,40100.0
2014-06-02 14:40:00,46.98,46.98,46.96,46.96,12700.0,24.615,24.615,24.6045,24.6045,12700.0
2014-06-02 14:45:00,46.96,46.98,46.96,46.97,45300.0,24.6045,24.615,24.6045,24.6097,45300.0
2014-06-02 14:50:00,46.97,46.97,46.95,46.95,15500.0,24.6097,24.6097,24.5993,24.5993,15500.0
2014-06-02 14:55:00,46.96,46.96,46.94,46.94,12800.0,24.6045,24.6045,24.594,24.594,12800.0
2014-06-02 15:00:00,46.94,46.95,46.91,46.91,38500.0,24.594,24.5993,24.5783,24.5783,38500.0
2014-06-02 15:05:00,46.91,46.92,46.88,46.89,18100.0,24.5783,24.5835,24.5626,24.5678,18100.0
2014-06-02 15:10:00,46.88,46.91,46.85,46.86,32400.0,24.5626,24.5783,24.5469,24.5521,32400.0
2014-06-02 15:15:00,46.86,46.89,46.86,46.89,17100.0,24.5521,24.5678,24.5521,24.5678,17100.0
2014-06-02 15:20:00,46.89,46.9,46.85,46.85,20500.0,24.5678,24.5731,24.5469,24.5469,20500.0
2014-06-02 15:25:00,46.85,46.86,46.82,46.82,20300.0,24.5469,24.5521,24.5312,24.5312,20300.0
2014-06-02 15:30:00,46.82,46.87,46.82,46.87,25700.0,24.5312,24.5574,24.5312,24.5574,25700.0
2014-06-02 15:35:00,46.86,46.87,46.84,46.84,25800.0,24.5521,24.5574,24.5416,24.5416,25800.0
2014-06-02 15:40:00,46.85,46.89,46.84,46.89,46800.0,24.5469,24.5678,24.5416,24.5678,46800.0
2014-06-02 15:45:00,46.89,46.91,46.86,46.87,107600.0,24.5678,24.5783,24.5521,24.5574,107600.0
2014-06-02 15:50:00,46.87,46.9,46.86,46.9,118000.0,24.5574,24.5731,24.5521,24.5731,118000.0
2014-06-02 15:55:00,46.9,46.94,46.89,46.9,329500.0,24.5731,24.594,24.5678,24.5731,329500.0
2014-06-03 09:30:00,46.88,46.9,46.75,46.77,47900.0,24.5626,24.5731,24.4945,24.505,47900.0
2014-06-03 09:35:00,46.77,46.96,46.77,46.89,36200.0,24.505,24.6045,24.505,24.5678,36200.0
2014-06-03 09:40:00,46.9,46.9,46.82,46.88,18300.0,24.5731,24.5731,24.5312,24.5626,18300.0
2014-06-03 09:45:00,46.87,46.89,46.82,46.86,14500.0,24.5574,24.5678,24.5312,24.5521,14500.0
2014-06-03 09:50:00,46.86,46.9,46.84,46.89,18000.0,24.5521,24.5731,24.5416,24.5678,18000.0
2014-06-03 09:55:00,46.88,46.91,46.76,46.79,25200.0,24.5626,24.5783,24.4997,24.5154,25200.0
2014-06-03 10:00:00,46.8,46.82,46.75,46.82,26900.0,24.5207,24.5312,24.4945,24.5312,26900.0
2014-06-03 10:05:00,46.83,46.83,46.77,46.79,18900.0,24.5364,24.5364,24.505,24.5154,18900.0
2014-06-03 10:10:00,46.78,46.79,46.72,46.72,20300.0,24.5102,24.5154,24.4788,24.4788,20300.0
2014-06-03 10:15:00,46.72,46.74,46.68,46.7,21000.0,24.4788,24.4892,24.4578,24.4683,21000.0
2014-06-03 10:20:00,46.7,46.71,46.67,46.71,15100.0,24.4683,24.4735,24.4526,24.4735,15100.0
2014-06-03 10:25:00,46.7,46.74,46.69,46.73,17900.0,24.4683,24.4892,24.463,24.484,17900.0
2014-06-03 10:30:00,46.73,46.74,46.68,46.73,28900.0,24.484,24.4892,24.4578,24.484,28900.0
2014-06-03 10:35:00,46.73,46.79,46.73,46.74,18400.0,24.484,24.5154,24.484,24.4892,18400.0
2014-06-03 10:40:00,46.75,46.75,46.71,46.71,16800.0,24.4945,24.4945,24.4735,24.4735,16800.0
2014-06-03 10:45:00,46.7,46.72,46.68,46.7,34600.0,24.4683,24.4788,24.4578,24.4683,34600.0
2014-06-03 10:50:00,46.7,46.79,46.7,46.72,27900.0,24.4683,24.5154,24.4683,24.4788,27900.0
2014-06-03 10:55:00,46.71,46.78,46.71,46.73,12900.0,24.4735,24.5102,24.4735,24.484,12900.0
2014-06-03 11:00:00,46.73,46.75,46.7,46.75,34500.0,24.484,24.4945,24.4683,24.4945,34500.0
2014-06-03 11:05:00,46.74,46.78,46.73,46.74,17100.0,24.4892,24.5102,24.484,24.4892,17100.0
2014-06-03 11:10:00,46.74,46.75,46.73,46.75,6800.0,24.4892,24.4945,24.484,24.4945,6800.0
2014-06-03 11:15:00,46.74,46.76,46.73,46.75,11900.0,24.4892,24.4997,24.484,24.4945,11900.0
2014-06-03 11:20:00,46.75,46.79,46.72,46.75,20200.0,24.4945,24.5154,24.4788,24.4945,20200.0
2014-06-03 11:25:00,46.75,46.79,46.74,46.78,14200.0,24.4945,24.5154,24.4892,24.5102,14200.0
2014-06-03 11:30:00,46.77,46.79,46.75,46.77,16200.0,24.505,24.5154,24.4945,24.505,16200.0
2014-06-03 11:35:00,46.77,46.78,46.74,46.77,22600.0,24.505,24.5102,24.4892,24.505,22600.0
2014-06-03 11:40:00,46.76,46.77,46.74,46.74,21200.0,24.4997,24.505,24.4892,24.4892,21200.0
2014-06-03 11:45:00,46.73,46.79,46.73,46.75,28000.0,24.484,24.5154,24.484,24.4945,28000.0
2014-06-03 11:50:00,46.76,46.79,46.74,46.78,26100.0,24.4997,24.5154,24.4892,24.5102,26100.0
2014-06-03 11:55:00,46.77,46.78,46.75,46.77,22800.0,24.505,24.5102,24.4945,24.505,22800.0
2014-06-03 12:00:00,46.77,46.79,46.75,46.76,33000.0,24.505,24.5154,24.4945,24.4997,33000.0
2014-06-03 12:05:00,46.76,46.77,46.74,46.74,13300.0,24.4997,24.505,24.4892,24.4892,13300.0
2014-06-03 12:10:00,46.74,46.83,46.73,46.83,13700.0,24.4892,24.5364,24.484,24.5364,13700.0
2014-06-03 12:15:00,46.83,46.83,46.8,46.81,8600.0,24.5364,24.5364,24.5207,24.5259,8600.0
2014-06-03 12:20:00,46.81,46.84,46.78,46.79,15000.0,24.5259,24.5416,24.5102,24.5154,15000.0
2014-06-03 12:25:00,46.8,46.8,46.77,46.79,13500.0,24.5207,24.5207,24.505,24.5154,13500.0
2014-06-03 12:30:00,46.79,46.79,46.77,46.77,5200.0,24.5154,24.5154,24.505,24.505,5200.0
2014-06-03 12:35:00,46.77,46.8,46.77,46.77,18400.0,24.505,24.5207,24.505,24.505,18400.0
2014-06-03 12:40:00,46.77,46.83,46.77,46.82,14300.0,24.505,24.5364,24.505,24.5312,14300.0
2014-06-03 12:45:00,46.82,46.83,46.81,46.83,12100.0,24.5312,24.5364,24.5259,24.5364,12100.0
2014-06-03 12:50:00,46.83,46.84,46.81,46.83,10800.0,24.5364,24.5416,24.5259,24.5364,10800.0
2014-06-03 12:55:00,46.84,46.85,46.83,46.85,6700.0,24.5416,24.5469,24.5364,24.5469,6700.0
2014-06-03 13:00:00,46.84,46.85,46.81,46.81,11200.0,24.5416,24.5469,24.5259,24.5259,11200.0
2014-06-03 13:05:00,46.81,46.86,46.81,46.86,14000.0,24.5259,24.5521,24.5259,24.5521,14000.0
2014-06-03 13:10:00,46.87,46.87,46.84,46.84,32400.0,24.5574,24.5574,24.5416,24.5416,32400.0
2014-06-03 13:15:00,46.85,46.86,46.83,46.83,19000.0,24.5469,24.5521,24.5364,24.5364,19000.0
2014-06-03 13:20:00,46.84,46.84,46.82,46.83,22300.0,24.5416,24.5416,24.5312,24.5364,22300.0
2014-06-03 13:25:00,46.83,46.92,46.83,46.92,45200.0,24.5364,24.5835,24.5364,24.5835,45200.0
2014-06-03 13:30:00,46.91,46.92,46.89,46.92,15600.0,24.5783,24.5835,24.5678,24.5835,15600.0
2014-06-03 13:35:00,46.91,46.92,46.87,46.88,11900.0,24.5783,24.5835,24.5574,24.5626,11900.0
2014-06-03 13:40:00,46.88,46.92,46.88,46.9,9300.0,24.5626,24.5835,24.5626,24.5731,9300.0
2014-06-03 13:45:00,46.89,46.95,46.89,46.93,17100.0,24.5678,24.5993,24.5678,24.5888,17100.0
2014-06-03 13:50:00,46.93,46.97,46.92,46.96,19900.0,24.5888,24.6097,24.5835,24.6045,19900.0
2014-06-03 13:55:00,46.95,46.96,46.91,46.91,23700.0,24.5993,24.6045,24.5783,24.5783,23700.0
2014-06-03 14:00:00,46.91,46.95,46.91,46.91,30000.0,24.5783,24.5993,24.5783,24.5783,30000.0
2014-06-03 14:05:00,46.91,46.94,46.9,46.92,31300.0,24.5783,24.594,24.5731,24.5835,31300.0
2014-06-03 14:10:00,46.91,46.92,46.88,46.88,27300.0,24.5783,24.5835,24.5626,24.5626,27300.0
2014-06-03 14:15:00,46.88,46.89,46.84,46.85,20200.0,24.5626,24.5678,24.5416,24.5469,20200.0
2014-06-03 14:20:00,46.84,46.87,46.84,46.85,28600.0,24.5416,24.5574,24.5416,24.5469,28600.0
2014-06-03 14:25:00,46.86,46.94,46.86,46.94,40800.0,24.5521,24.594,24.5521,24.594,40800.0
2014-06-03 14:30:00,46.93,46.96,46.93,46.95,23300.0,24.5888,24.6045,24.5888,24.5993,23300.0
2014-06-03 14:35:00,46.95,47.01,46.95,46.98,115300.0,24.5993,24.6307,24.5993,24.615,115300.0
2014-06-03 14:40:00,46.98,47.0,46.94,46.94,86100.0,24.615,24.6255,24.594,24.594,86100.0
2014-06-03 14:45:00,46.94,46.95,46.93,46.94,90400.0,24.594,24.5993,24.5888,24.594,90400.0
2014-06-03 14:50:00,46.93,46.94,46.89,46.89,37500.0,24.5888,24.594,24.5678,24.5678,37500.0
2014-06-03 14:55:00,46.9,46.9,46.85,46.89,53700.0,24.5731,24.5731,24.5469,24.5678,53700.0
2014-06-03 15:00:00,46.89,46.89,46.84,46.85,109000.0,24.5678,24.5678,24.5416,24.5469,109000.0
2014-06-03 15:05:00,46.85,46.86,46.83,46.85,53400.0,24.5469,24.5521,24.5364,24.5469,53400.0
2014-06-03 15:10:00,46.85,46.85,46.84,46.85,27700.0,24.5469,24.5469,24.5416,24.5469,27700.0
2014-06-03 15:15:00,46.85,46.86,46.84,46.86,43800.0,24.5469,24.5521,24.5416,24.5521,43800.0
2014-06-03 15:20:00,46.86,46.86,46.81,46.82,64300.0,24.5521,24.5521,24.5259,24.5312,64300.0
2014-06-03 15:25:00,46.81,46.85,46.81,46.84,31200.0,24.5259,24.5469,24.5259,24.5416,31200.0
2014-06-03 15:30:00,46.84,46.85,46.82,46.82,26100.0,24.5416,24.5469,24.5312,24.5312,26100.0
2014-06-03 15:35:00,46.82,46.85,46.82,46.84,35800.0,24.5312,24.5469,24.5312,24.5416,35800.0
2014-06-03 15:40:00,46.84,46.85,46.84,46.85,37800.0,24.5416,24.5469,24.5416,24.5469,37800.0
2014-06-03 15:45:00,46.85,46.85,46.82,46.82,55700.0,24.5469,24.5469,24.5312,24.5312,55700.0
2014-06-03 15:50:00,46.83,46.83,46.82,46.82,37800.0,24.5364,24.5364,24.5312,24.5312,37800.0
2014-06-03 15:55:00,46.83,46.83,46.79,46.83,167000.0,24.5364,24.5364,24.5154,24.5364,167000.0
2014-06-04 09:30:00,46.87,46.88,46.76,46.87,42700.0,24.5574,24.5626,24.4997,24.5574,42700.0
2014-06-04 09:35:00,46.88,46.91,46.85,46.9,16700.0,24.5626,24.5783,24.5469,24.5731,16700.0
2014-06-04 09:40:00,46.91,46.95,46.86,46.94,17900.0,24.5783,24.5993,24.5521,24.594,17900.0
2014-06-04 09:45:00,46.93,47.02,46.92,46.96,33600.0,24.5888,24.6359,24.5835,24.6045,33600.0
2014-06-04 09:50:00,46.97,47.01,46.96,46.97,24600.0,24.6097,24.6307,24.6045,24.6097,24600.0
2014-06-04 09:55:00,46.97,46.97,46.91,46.92,9200.0,24.6097,24.6097,24.5783,24.5835,9200.0
2014-06-04 10:00:00,46.91,47.0,46.88,46.99,39500.0,24.5783,24.6255,24.5626,24.6202,39500.0
2014-06-04 10:05:00,46.98,46.99,46.94,46.96,10500.0,24.615,24.6202,24.594,24.6045,10500.0
2014-06-04 10:10:00,46.96,47.0,46.92,46.92,25500.0,24.6045,24.6255,24.5835,24.5835,25500.0
2014-06-04 10:15:00,46.92,46.95,46.89,46.92,36000.0,24.5835,24.5993,24.5678,24.5835,36000.0
2014-06-04 10:20:00,46.91,46.94,46.89,46.89,51200.0,24.5783,24.594,24.5678,24.5678,51200.0
2014-06-04 10:25:00,46.89,46.91,46.85,46.86,46200.0,24.5678,24.5783,24.5469,24.5521,46200.0
2014-06-04 10:30:00,46.86,46.96,46.86,46.94,49600.0,24.5521,24.6045,24.5521,24.594,49600.0
2014-06-04 10:35:00,46.94,46.96,46.93,46.93,22700.0,24.594,24.6045,24.5888,24.5888,22700.0
2014-06-04 10:40:00,46.92,46.93,46.91,46.93,8300.0,24.5835,24.5888,24.5783,24.5888,8300.0
2014-06-04 10:45:00,46.92,46.93,46.88,46.88,17600.0,24.5835,24.5888,24.5626,24.5626,17600.0
2014-06-04 10:50:00,46.88,46.96,46.88,46.95,24000.0,24.5626,24.6045,24.5626,24.5993,24000.0
2014-06-04 10:55:00,46.95,46.96,46.92,46.94,20600.0,24.5993,24.6045,24.5835,24.594,20600.0
2014-06-04 11:00:00,46.94,46.96,46.93,46.96,11600.0,24.594,24.6045,24.5888,24.6045,11600.0
2014-06-04 11:05:00,46.95,46.98,46.95,46.97,9500.0,24.5993,24.615,24.5993,24.6097,9500.0
2014-06-04 11:10:00,46.98,47.02,46.98,47.01,7400.0,24.615,24.6359,24.615,24.6307,7400.0
2014-06-04 11:15:00,47.01,47.04,46.98,47.0,32700.0,24.6307,24.6464,24.615,24.6255,32700.0
2014-06-04 11:20:00,47.01,47.03,47.0,47.03,10100.0,24.6307,24.6412,24.6255,24.6412,10100.0
2014-06-04 11:25:00,47.03,47.06,47.02,47.06,8500.0,24.6412,24.6569,24.6359,24.6569,8500.0
2014-06-04 11:30:00,47.06,47.06,47.03,47.06,18100.0,24.6569,24.6569,24.6412,24.6569,18100.0
2014-06-04 11:35:00,47.07,47.1,47.06,47.07,20900.0,24.6621,24.6779,24.6569,24.6621,20900.0
2014-06-04 11:40:00,47.08,47.08,47.06,47.06,4400.0,24.6674,24.6674,24.6569,24.6569,4400.0
2014-06-04 11:45:00,47.07,47.08,47.06,47.07,13500.0,24.6621,24.6674,24.6569,24.6621,13500.0
2014-06-04 11:50:00,47.06,47.08,47.04,47.05,37700.0,24.6569,24.6674,24.6464,24.6517,37700.0
2014-06-04 11:55:00,47.06,47.06,47.01,47.01,19300.0,24.6569,24.6569,24.6307,24.6307,19300.0
2014-06-04 12:00:00,47.01,47.07,47.01,47.04,16600.0,24.6307,24.6621,24.6307,24.6464,16600.0
2014-06-04 12:05:00,47.05,47.05,47.01,47.01,25700.0,24.6517,24.6517,24.6307,24.6307,25700.0
2014-06-04 12:10:00,47.01,47.04,47.0,47.02,28800.0,24.6307,24.6464,24.6255,24.6359,28800.0
2014-06-04 12:15:00,47.03,47.04,47.01,47.01,16600.0,24.6412,24.6464,24.6307,24.6307,16600.0
2014-06-04 12:20:00,47.01,47.05,47.0,47.0,14300.0,24.6307,24.6517,24.6255,24.6255,14300.0
2014-06-04 12:25:00,47.0,47.03,46.98,47.01,12000.0,24.6255,24.6412,24.615,24.6307,12000.0
2014-06-04 12:30:00,47.0,47.02,46.99,46.99,10000.0,24.6255,24.6359,24.6202,24.6202,10000.0
2014-06-04 12:35:00,46.99,47.01,46.99,46.99,141200.0,24.6202,24.6307,24.6202,24.6202,141200.0
2014-06-04 12:40:00,46.99,47.01,46.99,47.0,17700.0,24.6202,24.6307,24.6202,24.6255,17700.0
2014-06-04 12:45:00,47.0,47.01,46.98,46.99,15800.0,24.6255,24.6307,24.615,24.6202,15800.0
2014-06-04 12:50:00,47.0,47.0,46.98,47.0,17200.0,24.6255,24.6255,24.615,24.6255,17200.0
2014-06-04 12:55:00,47.0,47.0,46.96,46.96,19200.0,24.6255,24.6255,24.6045,24.6045,19200.0
2014-06-04 13:00:00,46.96,46.99,46.94,46.98,43400.0,24.6045,24.6202,24.594,24.615,43400.0
2014-06-04 13:05:00,46.98,46.99,46.97,46.97,18200.0,24.615,24.6202,24.6097,24.6097,18200.0
2014-06-04 13:10:00,46.98,46.98,46.95,46.96,19200.0,24.615,24.615,24.5993,24.6045,19200.0
2014-06-04 13:15:00,46.95,47.01,46.95,46.98,27400.0,24.5993,24.6307,24.5993,24.615,27400.0
2014-06-04 13:20:00,46.98,47.02,46.97,47.02,21400.0,24.615,24.6359,24.6097,24.6359,21400.0
2014-06-04 13:25:00,47.03,47.05,47.01,47.02,32000.0,24.6412,24.6517,24.6307,24.6359,32000.0
2014-06-04 13:30:00,47.03,47.04,47.02,47.03,15500.0,24.6412,24.6464,24.6359,24.6412,15500.0
2014-06-04 13:35:00,47.02,47.05,47.01,47.02,14400.0,24.6359,24.6517,24.6307,24.6359,14400.0
2014-06-04 13:40:00,47.02,47.05,47.01,47.04,17600.0,24.6359,24.6517,24.6307,24.6464,17600.0
2014-06-04 13:45:00,47.04,47.05,47.01,47.03,22900.0,24.6464,24.6517,24.6307,24.6412,22900.0
2014-06-04 13:50:00,47.02,47.04,47.0,47.03,11400.0,24.6359,24.6464,24.6255,24.6412,11400.0
2014-06-04 13:55:00,47.01,47.07,47.01,47.05,35400.0,24.6307,24.6621,24.6307,24.6517,35400.0
2014-06-04 14:00:00,47.06,47.07,47.0,47.01,37400.0,24.6569,24.6621,24.6255,24.6307,37400.0
2014-06-04 14:05:00,47.0,47.0,46.98,46.98,76500.0,24.6255,24.6255,24.615,24.615,76500.0
2014-06-04 14:10:00,46.98,47.01,46.95,46.95,40000.0,24.615,24.6307,24.5993,24.5993,40000.0
2014-06-04 14:15:00,46.95,46.96,46.94,46.94,25300.0,24.5993,24.6045,24.594,24.594,25300.0
2014-06-04 14:20:00,46.95,46.95,46.9,46.93,59200.0,24.5993,24.5993,24.5731,24.5888,59200.0
2014-06-04 14:25:00,46.94,46.98,46.94,46.96,20100.0,24.594,24.615,24.594,24.6045,20100.0
2014-06-04 14:30:00,46.96,46.98,46.96,46.96,21200.0,24.6045,24.615,24.6045,24.6045,21200.0
2014-06-04 14:35:00,46.96,46.98,46.95,46.95,23300.0,24.6045,24.615,24.5993,24.5993,23300.0
2014-06-04 14:40:00,46.95,46.97,46.86,46.92,68500.0,24.5993,24.6097,24.5521,24.5835,68500.0
2014-06-04 14:45:00,46.91,46.92,46.86,46.87,12300.0,24.5783,24.5835,24.5521,24.5574,12300.0
2014-06-04 14:50:00,46.86,46.9,46.86,46.88,15200.0,24.5521,24.5731,24.5521,24.5626,15200.0
2014-06-04 14:55:00,46.88,46.93,46.88,46.91,25200.0,24.5626,24.5888,24.5626,24.5783,25200.0
2014-06-04 15:00:00,46.91,46.93,46.88,46.9,34700.0,24.5783,24.5888,24.5626,24.5731,34700.0
2014-06-04 15:05:00,46.9,46.9,46.88,46.88,22500.0,24.5731,24.5731,24.5626,24.5626,22500.0
2014-06-04 15:10:00,46.88,46.91,46.86,46.86,93400.0,24.5626,24.5783,24.5521,24.5521,93400.0
2014-06-04 15:15:00,46.86,46.87,46.83,46.84,32800.0,24.5521,24.5574,24.5364,24.5416,32800.0
2014-06-04 15:20:00,46.84,46.88,46.83,46.88,39800.0,24.5416,24.5626,24.5364,24.5626,39800.0
2014-06-04 15:25:00,46.89,46.93,46.88,46.92,58000.0,24.5678,24.5888,24.5626,24.5835,58000.0
2014-06-04 15:30:00,46.93,46.95,46.91,46.95,34000.0,24.5888,24.5993,24.5783,24.5993,34000.0
2014-06-04 15:35:00,46.95,46.96,46.94,46.95,20100.0,24.5993,24.6045,24.594,24.5993,20100.0
2014-06-04 15:40:00,46.96,46.96,46.95,46.96,14400.0,24.6045,24.6045,24.5993,24.6045,14400.0
2014-06-04 15:45:00,46.97,46.98,46.92,46.93,90300.0,24.6097,24.615,24.5835,24.5888,90300.0
2014-06-04 15:50:00,46.93,46.94,46.9,46.91,106400.0,24.5888,24.594,24.5731,24.5783,106400.0
2014-06-04 15:55:00,46.92,46.93,46.88,46.9,214500.0,24.5835,24.5888,24.5626,24.5731,214500.0
2014-06-05 09:30:00,46.99,47.17,46.9,47.14,54200.0,24.6202,24.7145,24.5731,24.6988,54200.0
2014-06-05 09:35:00,47.16,47.16,47.05,47.08,14300.0,24.7093,24.7093,24.6517,24.6674,14300.0
2014-06-05 09:40:00,47.07,47.09,46.99,47.04,27500.0,24.6621,24.6726,24.6202,24.6464,27500.0
2014-06-05 09:45:00,47.05,47.15,47.05,47.14,14800.0,24.6517,24.7041,24.6517,24.6988,14800.0
2014-06-05 09:50:00,47.14,47.16,47.1,47.11,23600.0,24.6988,24.7093,24.6779,24.6831,23600.0
2014-06-05 09:55:00,47.11,47.16,47.08,47.14,15700.0,24.6831,24.7093,24.6674,24.6988,15700.0
2014-06-05 10:00:00,47.13,47.23,47.12,47.2,87600.0,24.6936,24.746,24.6883,24.7303,87600.0
2014-06-05 10:05:00,47.2,47.24,47.15,47.16,41100.0,24.7303,24.7512,24.7041,24.7093,41100.0
2014-06-05 10:10:00,47.16,47.27,47.16,47.23,130600.0,24.7093,24.7669,24.7093,24.746,130600.0
2014-06-05 10:15:00,47.22,47.31,47.21,47.31,45600.0,24.7407,24.7879,24.7355,24.7879,45600.0
2014-06-05 10:20:00,47.31,47.4,47.31,47.38,46800.0,24.7879,24.835,24.7879,24.8246,46800.0
2014-06-05 10:25:00,47.39,47.42,47.35,47.37,28300.0,24.8298,24.8455,24.8088,24.8193,28300.0
2014-06-05 10:30:00,47.38,47.38,47.3,47.33,30000.0,24.8246,24.8246,24.7826,24.7984,30000.0
2014-06-05 10:35:00,47.34,47.36,47.33,47.35,21800.0,24.8036,24.8141,24.7984,24.8088,21800.0
2014-06-05 10:40:00,47.35,47.36,47.28,47.32,42000.0,24.8088,24.8141,24.7722,24.7931,42000.0
2014-06-05 10:45:00,47.32,47.38,47.31,47.32,36100.0,24.7931,24.8246,24.7879,24.7931,36100.0
2014-06-05 10:50:00,47.32,47.32,47.28,47.29,34200.0,24.7931,24.7931,24.7722,24.7774,34200.0
2014-06-05 10:55:00,47.29,47.37,47.29,47.37,40900.0,24.7774,24.8193,24.7774,24.8193,40900.0
2014-06-05 11:00:00,47.37,47.38,47.35,47.38,38000.0,24.8193,24.8246,24.8088,24.8246,38000.0
2014-06-05 11:05:00,47.38,47.38,47.33,47.34,48100.0,24.8246,24.8246,24.7984,24.8036,48100.0
2014-06-05 11:10:00,47.35,47.38,47.33,47.35,38600.0,24.8088,24.8246,24.7984,24.8088,38600.0
2014-06-05 11:15:00,47.35,47.47,47.34,47.46,50700.0,24.8088,24.8717,24.8036,24.8665,50700.0
2014-06-05 11:20:00,47.45,47.52,47.45,47.48,64900.0,24.8612,24.8979,24.8612,24.877,64900.0
2014-06-05 11:25:00,47.48,47.49,47.46,47.47,13300.0,24.877,24.8822,24.8665,24.8717,13300.0
2014-06-05 11:30:00,47.46,47.5,47.46,47.48,34300.0,24.8665,24.8874,24.8665,24.877,34300.0
2014-06-05 11:35:00,47.49,47.49,47.33,47.33,36700.0,24.8822,24.8822,24.7984,24.7984,36700.0
2014-06-05 11:40:00,47.34,47.4,47.34,47.37,60300.0,24.8036,24.835,24.8036,24.8193,60300.0
2014-06-05 11:45:00,47.38,47.51,47.38,47.48,20700.0,24.8246,24.8927,24.8246,24.877,20700.0
2014-06-05 11:50:00,47.47,47.51,47.47,47.48,21300.0,24.8717,24.8927,24.8717,24.877,21300.0
2014-06-05 11:55:00,47.48,47.51,47.48,47.48,43400.0,24.877,24.8927,24.877,24.877,43400.0
2014-06-05 12:00:00,47.48,47.5,47.47,47.5,13500.0,24.877,24.8874,24.8717,24.8874,13500.0
2014-06-05 12:05:00,47.5,47.5,47.47,47.49,12100.0,24.8874,24.8874,24.8717,24.8822,12100.0
2014-06-05 12:10:00,47.49,47.5,47.42,47.44,24200.0,24.8822,24.8874,24.8455,24.856,24200.0
2014-06-05 12:15:00,47.43,47.45,47.39,47.43,16100.0,24.8508,24.8612,24.8298,24.8508,16100.0
2014-06-05 12:20:00,47.42,47.43,47.39,47.41,21400.0,24.8455,24.8508,24.8298,24.8403,21400.0
2014-06-05 12:25:00,47.4,47.45,47.39,47.45,13400.0,24.835,24.8612,24.8298,24.8612,13400.0
2014-06-05 12:30:00,47.45,47.47,47.44,47.44,12400.0,24.8612,24.8717,24.856,24.856,12400.0
2014-06-05 12:35:00,47.45,47.5,47.44,47.46,23700.0,24.8612,24.8874,24.856,24.8665,23700.0
2014-06-05 12:40:00,47.45,47.48,47.45,47.46,16000.0,24.8612,24.877,24.8612,24.8665,16000.0
2014-06-05 12:45:00,47.45,47.45,47.41,47.44,25700.0,24.8612,24.8612,24.8403,24.856,25700.0
2014-06-05 12:50:00,47.43,47.51,47.43,47.48,18400.0,24.8508,24.8927,24.8508,24.877,18400.0
2014-06-05 12:55:00,47.48,47.49,47.48,47.48,7400.0,24.877,24.8822,24.877,24.877,7400.0
2014-06-05 13:00:00,47.49,47.49,47.48,47.48,7700.0,24.8822,24.8822,24.877,24.877,7700.0
2014-06-05 13:05:00,47.48,47.49,47.43,47.45,30600.0,24.877,24.8822,24.8508,24.8612,30600.0
2014-06-05 13:10:00,47.44,47.48,47.43,47.45,33400.0,24.856,24.877,24.8508,24.8612,33400.0
2014-06-05 13:15:00,47.45,47.48,47.45,47.47,37800.0,24.8612,24.877,24.8612,24.8717,37800.0
2014-06-05 13:20:00,47.47,47.5,47.47,47.5,12000.0,24.8717,24.8874,24.8717,24.8874,12000.0
2014-06-05 13:25:00,47.49,47.5,47.46,47.49,17400.0,24.8822,24.8874,24.8665,24.8822,17400.0
2014-06-05 13:30:00,47.48,47.49,47.48,47.48,11200.0,24.877,24.8822,24.877,24.877,11200.0
2014-06-05 13:35:00,47.48,47.49,47.42,47.43,22100.0,24.877,24.8822,24.8455,24.8508,22100.0
2014-06-05 13:40:00,47.44,47.44,47.37,47.39,44200.0,24.856,24.856,24.8193,24.8298,44200.0
2014-06-05 13:45:00,47.39,47.4,47.37,47.4,33800.0,24.8298,24.835,24.8193,24.835,33800.0
2014-06-05 13:50:00,47.39,47.43,47.39,47.43,14600.0,24.8298,24.8508,24.8298,24.8508,14600.0
2014-06-05 13:55:00,47.43,47.46,47.43,47.45,34600.0,24.8508,24.8665,24.8508,24.8612,34600.0
2014-06-05 14:00:00,47.45,47.45,47.43,47.45,10400.0,24.8612,24.8612,24.8508,24.8612,10400.0
2014-06-05 14:05:00,47.45,47.46,47.44,47.45,27300.0,24.8612,24.8665,24.856,24.8612,27300.0
2014-06-05 14:10:00,47.45,47.45,47.44,47.45,7200.0,24.8612,24.8612,24.856,24.8612,7200.0
2014-06-05 14:15:00,47.45,47.49,47.44,47.49,29000.0,24.8612,24.8822,24.856,24.8822,29000.0
2014-06-05 14:20:00,47.49,47.5,47.48,47.5,48000.0,24.8822,24.8874,24.877,24.8874,48000.0
2014-06-05 14:25:00,47.49,47.5,47.45,47.45,19600.0,24.8822,24.8874,24.8612,24.8612,19600.0
2014-06-05 14:30:00,47.45,47.46,47.43,47.45,14900.0,24.8612,24.8665,24.8508,24.8612,14900.0
2014-06-05 14:35:00,47.45,47.45,47.44,47.45,13800.0,24.8612,24.8612,24.856,24.8612,13800.0
2014-06-05 14:40:00,47.45,47.46,47.42,47.43,30700.0,24.8612,24.8665,24.8455,24.8508,30700.0
2014-06-05 14:45:00,47.43,47.44,47.43,47.44,20800.0,24.8508,24.856,24.8508,24.856,20800.0
2014-06-05 14:50:00,47.44,47.46,47.43,47.46,29700.0,24.856,24.8665,24.8508,24.8665,29700.0
2014-06-05 14:55:00,47.46,47.46,47.41,47.41,37300.0,24.8665,24.8665,24.8403,24.8403,37300.0
2014-06-05 15:00:00,47.41,47.43,47.4,47.41,21500.0,24.8403,24.8508,24.835,24.8403,21500.0
2014-06-05 15:05:00,47.41,47.44,47.4,47.43,20600.0,24.8403,24.856,24.835,24.8508,20600.0
2014-06-05 15:10:00,47.44,47.44,47.4,47.4,21600.0,24.856,24.856,24.835,24.835,21600.0
2014-06-05 15:15:00,47.41,47.41,47.4,47.41,18700.0,24.8403,24.8403,24.835,24.8403,18700.0
2014-06-05 15:20:00,47.4,47.42,47.39,47.4,60400.0,24.835,24.8455,24.8298,24.835,60400.0
2014-06-05 15:25:00,47.4,47.41,47.37,47.41,31200.0,24.835,24.8403,24.8193,24.8403,31200.0
2014-06-05 15:30:00,47.41,47.41,47.4,47.41,21100.0,24.8403,24.8403,24.835,24.8403,21100.0
2014-06-05 15:35:00,47.41,47.42,47.39,47.4,58700.0,24.8403,24.8455,24.8298,24.835,58700.0
2014-06-05 15:40:00,47.39,47.4,47.38,47.39,36800.0,24.8298,24.835,24.8246,24.8298,36800.0
2014-06-05 15:45:00,47.39,47.4,47.37,47.37,83200.0,24.8298,24.835,24.8193,24.8193,83200.0
2014-06-05 15:50:00,47.37,47.4,47.37,47.4,76300.0,24.8193,24.835,24.8193,24.835,76300.0
2014-06-05 15:55:00,47.4,47.4,47.37,47.38,202400.0,24.835,24.835,24.8193,24.8246,202400.0
2014-06-06 09:30:00,47.43,47.73,47.4,47.56,164500.0,24.8508,25.0079,24.835,24.9189,164500.0
2014-06-06 09:35:00,47.56,47.56,47.45,47.48,19600.0,24.9189,24.9189,24.8612,24.877,19600.0
2014-06-06 09:40:00,47.48,47.53,47.47,47.48,17300.0,24.877,24.9032,24.8717,24.877,17300.0
2014-06-06 09:45:00,47.5,47.63,47.45,47.53,126700.0,24.8874,24.9555,24.8612,24.9032,126700.0
2014-06-06 09:50:00,47.52,47.56,47.5,47.55,58700.0,24.8979,24.9189,24.8874,24.9136,58700.0
2014-06-06 09:55:00,47.55,47.61,47.5,47.53,60100.0,24.9136,24.9451,24.8874,24.9032,60100.0
2014-06-06 10:00:00,47.53,47.58,47.51,47.55,38300.0,24.9032,24.9294,24.8927,24.9136,38300.0
2014-06-06 10:05:00,47.55,47.57,47.53,47.55,15800.0,24.9136,24.9241,24.9032,24.9136,15800.0
2014-06-06 10:10:00,47.55,47.63,47.55,47.62,17300.0,24.9136,24.9555,24.9136,24.9503,17300.0
2014-06-06 10:15:00,47.62,47.65,47.61,47.63,55000.0,24.9503,24.966,24.9451,24.9555,55000.0
2014-06-06 10:20:00,47.63,47.73,47.63,47.73,18900.0,24.9555,25.0079,24.9555,25.0079,18900.0
2014-06-06 10:25:00,47.73,47.77,47.72,47.76,44800.0,25.0079,25.0289,25.0027,25.0237,44800.0
2014-06-06 10:30:00,47.76,47.8,47.76,47.8,15900.0,25.0237,25.0446,25.0237,25.0446,15900.0
2014-06-06 10:35:00,47.8,47.8,47.74,47.78,19400.0,25.0446,25.0446,25.0132,25.0341,19400.0
2014-06-06 10:40:00,47.78,47.79,47.73,47.75,14100.0,25.0341,25.0394,25.0079,25.0184,14100.0
2014-06-06 10:45:00,47.75,47.75,47.72,47.74,11900.0,25.0184,25.0184,25.0027,25.0132,11900.0
2014-06-06 10:50:00,47.73,47.73,47.71,47.72,17700.0,25.0079,25.0079,24.9975,25.0027,17700.0
2014-06-06 10:55:00,47.72,47.72,47.7,47.71,25400.0,25.0027,25.0027,24.9922,24.9975,25400.0
2014-06-06 11:00:00,47.7,47.79,47.7,47.79,36000.0,24.9922,25.0394,24.9922,25.0394,36000.0
2014-06-06 11:05:00,47.78,47.9,47.78,47.9,54200.0,25.0341,25.097,25.0341,25.097,54200.0
2014-06-06 11:10:00,47.9,47.95,47.9,47.91,33600.0,25.097,25.1232,25.097,25.1023,33600.0
2014-06-06 11:15:00,47.9,47.91,47.79,47.79,45200.0,25.097,25.1023,25.0394,25.0394,45200.0
2014-06-06 11:20:00,47.79,47.83,47.78,47.8,20600.0,25.0394,25.0603,25.0341,25.0446,20600.0
2014-06-06 11:25:00,47.79,47.81,47.78,47.79,10400.0,25.0394,25.0499,25.0341,25.0394,10400.0
2014-06-06 11:30:00,47.8,47.8,47.78,47.78,13100.0,25.0446,25.0446,25.0341,25.0341,13100.0
2014-06-06 11:35:00,47.79,47.81,47.78,47.81,14200.0,25.0394,25.0499,25.0341,25.0499,14200.0
2014-06-06 11:40:00,47.81,47.83,47.79,47.82,9100.0,25.0499,25.0603,25.0394,25.0551,9100.0
2014-06-06 11:45:00,47.83,47.83,47.82,47.82,6900.0,25.0603,25.0603,25.0551,25.0551,6900.0
2014-06-06 11:50:00,47.83,47.83,47.78,47.79,21800.0,25.0603,25.0603,25.0341,25.0394,21800.0
2014-06-06 11:55:00,47.79,47.8,47.78,47.78,26300.0,25.0394,25.0446,25.0341,25.0341,26300.0
2014-06-06 12:00:00,47.78,47.8,47.75,47.78,93800.0,25.0341,25.0446,25.0184,25.0341,93800.0
2014-06-06 12:05:00,47.77,47.8,47.73,47.73,67300.0,25.0289,25.0446,25.0079,25.0079,67300.0
2014-06-06 12:10:00,47.73,47.74,47.73,47.73,9900.0,25.0079,25.0132,25.0079,25.0079,9900.0
2014-06-06 12:15:00,47.72,47.75,47.7,47.74,28300.0,25.0027,25.0184,24.9922,25.0132,28300.0
2014-06-06 12:20:00,47.74,47.75,47.71,47.73,61200.0,25.0132,25.0184,24.9975,25.0079,61200.0
2014-06-06 12:25:00,47.73,47.74,47.72,47.73,19700.0,25.0079,25.0132,25.0027,25.0079,19700.0
2014-06-06 12:30:00,47.72,47.73,47.72,47.73,12800.0,25.0027,25.0079,25.0027,25.0079,12800.0
2014-06-06 12:35:00,47.72,47.77,47.7,47.71,172600.0,25.0027,25.0289,24.9922,24.9975,172600.0
2014-06-06 12:40:00,47.71,47.75,47.69,47.73,59600.0,24.9975,25.0184,24.987,25.0079,59600.0
2014-06-06 12:45:00,47.73,47.73,47.69,47.71,39100.0,25.0079,25.0079,24.987,24.9975,39100.0
2014-06-06 12:50:00,47.71,47.71,47.66,47.66,27000.0,24.9975,24.9975,24.9713,24.9713,27000.0
2014-06-06 12:55:00,47.66,47.69,47.66,47.68,37700.0,24.9713,24.987,24.9713,24.9817,37700.0
2014-06-06 13:00:00,47.68,47.68,47.64,47.65,22900.0,24.9817,24.9817,24.9608,24.966,22900.0
2014-06-06 13:05:00,47.65,47.66,47.62,47.62,34700.0,24.966,24.9713,24.9503,24.9503,34700.0
2014-06-06 13:10:00,47.62,47.63,47.59,47.6,16900.0,24.9503,24.9555,24.9346,24.9398,16900.0
2014-06-06 13:15:00,47.59,47.61,47.59,47.59,40000.0,24.9346,24.9451,24.9346,24.9346,40000.0
2014-06-06 13:20:00,47.59,47.6,47.54,47.55,78400.0,24.9346,24.9398,24.9084,24.9136,78400.0
2014-06-06 13:25:00,47.56,47.57,47.55,47.57,22900.0,24.9189,24.9241,24.9136,24.9241,22900.0
2014-06-06 13:30:00,47.57,47.61,47.57,47.61,24100.0,24.9241,24.9451,24.9241,24.9451,24100.0
2014-06-06 13:35:00,47.61,47.62,47.6,47.62,13600.0,24.9451,24.9503,24.9398,24.9503,13600.0
2014-06-06 13:40:00,47.61,47.64,47.61,47.62,22200.0,24.9451,24.9608,24.9451,24.9503,22200.0
2014-06-06 13:45:00,47.62,47.62,47.59,47.62,28300.0,24.9503,24.9503,24.9346,24.9503,28300.0
2014-06-06 13:50:00,47.62,47.62,47.57,47.58,22400.0,24.9503,24.9503,24.9241,24.9294,22400.0
2014-06-06 13:55:00,47.57,47.58,47.53,47.53,30400.0,24.9241,24.9294,24.9032,24.9032,30400.0
2014-06-06 14:00:00,47.54,47.55,47.52,47.53,26400.0,24.9084,24.9136,24.8979,24.9032,26400.0
2014-06-06 14:05:00,47.52,47.54,47.51,47.54,27600.0,24.8979,24.9084,24.8927,24.9084,27600.0
2014-06-06 14:10:00,47.54,47.58,47.53,47.56,42200.0,24.9084,24.9294,24.9032,24.9189,42200.0
2014-06-06 14:15:00,47.57,47.59,47.56,47.57,18100.0,24.9241,24.9346,24.9189,24.9241,18100.0
2014-06-06 14:20:00,47.58,47.58,47.57,47.58,13100.0,24.9294,24.9294,24.9241,24.9294,13100.0
2014-06-06 14:25:00,47.57,47.6,47.57,47.6,24000.0,24.9241,24.9398,24.9241,24.9398,24000.0
2014-06-06 14:30:00,47.6,47.62,47.59,47.6,40400.0,24.9398,24.9503,24.9346,24.9398,40400.0
2014-06-06 14:35:00,47.61,47.63,47.6,47.62,42300.0,24.9451,24.9555,24.9398,24.9503,42300.0
2014-06-06 14:40:00,47.62,47.63,47.61,47.63,15800.0,24.9503,24.9555,24.9451,24.9555,15800.0
2014-06-06 14:45:00,47.63,47.65,47.62,47.65,27100.0,24.9555,24.966,24.9503,24.966,27100.0
2014-06-06 14:50:00,47.65,47.65,47.64,47.65,15800.0,24.966,24.966,24.9608,24.966,15800.0
2014-06-06 14:55:00,47.64,47.65,47.63,47.64,22300.0,24.9608,24.966,24.9555,24.9608,22300.0
2014-06-06 15:00:00,47.63,47.64,47.63,47.64,17300.0,24.9555,24.9608,24.9555,24.9608,17300.0
2014-06-06 15:05:00,47.64,47.66,47.64,47.64,54700.0,24.9608,24.9713,24.9608,24.9608,54700.0
2014-06-06 15:10:00,47.63,47.64,47.63,47.63,28100.0,24.9555,24.9608,24.9555,24.9555,28100.0
2014-06-06 15:15:00,47.64,47.66,47.63,47.66,38000.0,24.9608,24.9713,24.9555,24.9713,38000.0
2014-06-06 15:20:00,47.66,47.66,47.64,47.66,50500.0,24.9713,24.9713,24.9608,24.9713,50500.0
2014-06-06 15:25:00,47.66,47.66,47.64,47.66,40800.0,24.9713,24.9713,24.9608,24.9713,40800.0
2014-06-06 15:30:00,47.66,47.67,47.65,47.67,31600.0,24.9713,24.9765,24.966,24.9765,31600.0
2014-06-06 15:35:00,47.67,47.67,47.64,47.67,63400.0,24.9765,24.9765,24.9608,24.9765,63400.0
2014-06-06 15:40:00,47.66,47.67,47.65,47.65,51300.0,24.9713,24.9765,24.966,24.966,51300.0
2014-06-06 15:45:00,47.66,47.7,47.66,47.69,100200.0,24.9713,24.9922,24.9713,24.987,100200.0
2014-06-06 15:50:00,47.69,47.7,47.68,47.7,64500.0,24.987,24.9922,24.9817,24.9922,64500.0
2014-06-06 15:55:00,47.7,47.73,47.69,47.72,190800.0,24.9922,25.0079,24.987,25.0027,190800.0
2014-06-09 09:30:00,47.7,47.96,47.7,47.89,50100.0,24.9922,25.1285,24.9922,25.0918,50100.0
2014-06-09 09:35:00,47.86,47.91,47.78,47.78,28200.0,25.0761,25.1023,25.0341,25.0341,28200.0
2014-06-09 09:40:00,47.77,47.78,47.69,47.69,26600.0,25.0289,25.0341,24.987,24.987,26600.0
2014-06-09 09:45:00,47.69,47.85,47.67,47.85,25600.0,24.987,25.0708,24.9765,25.0708,25600.0
2014-06-09 09:50:00,47.84,47.87,47.79,47.84,20300.0,25.0656,25.0813,25.0394,25.0656,20300.0
2014-06-09 09:55:00,47.85,47.91,47.83,47.89,23900.0,25.0708,25.1023,25.0603,25.0918,23900.0
2014-06-09 10:00:00,47.89,47.92,47.88,47.91,32200.0,25.0918,25.1075,25.0865,25.1023,32200.0
2014-06-09 10:05:00,47.91,47.96,47.91,47.95,42500.0,25.1023,25.1285,25.1023,25.1232,42500.0
2014-06-09 10:10:00,47.95,47.97,47.87,47.87,49700.0,25.1232,25.1337,25.0813,25.0813,49700.0
2014-06-09 10:15:00,47.88,47.95,47.87,47.95,81500.0,25.0865,25.1232,25.0813,25.1232,81500.0
2014-06-09 10:20:00,47.95,47.99,47.93,47.98,180100.0,25.1232,25.1442,25.1127,25.1389,180100.0
2014-06-09 10:25:00,47.98,48.0,47.97,48.0,39700.0,25.1389,25.1494,25.1337,25.1494,39700.0
2014-06-09 10:30:00,48.0,48.0,47.91,47.91,14200.0,25.1494,25.1494,25.1023,25.1023,14200.0
2014-06-09 10:35:00,47.91,47.95,47.91,47.94,19500.0,25.1023,25.1232,25.1023,25.118,19500.0
2014-06-09 10:40:00,47.95,47.95,47.89,47.89,21700.0,25.1232,25.1232,25.0918,25.0918,21700.0
2014-06-09 10:45:00,47.9,47.92,47.89,47.89,53400.0,25.097,25.1075,25.0918,25.0918,53400.0
2014-06-09 10:50:00,47.89,47.9,47.86,47.87,30500.0,25.0918,25.097,25.0761,25.0813,30500.0
2014-06-09 10:55:00,47.86,47.9,47.86,47.89,117900.0,25.0761,25.097,25.0761,25.0918,117900.0
2014-06-09 11:00:00,47.89,47.92,47.89,47.89,51400.0,25.0918,25.1075,25.0918,25.0918,51400.0
2014-06-09 11:05:00,47.88,47.9,47.87,47.87,50200.0,25.0865,25.097,25.0813,25.0813,50200.0
2014-06-09 11:10:00,47.87,47.89,47.87,47.88,28100.0,25.0813,25.0918,25.0813,25.0865,28100.0
2014-06-09 11:15:00,47.88,47.91,47.87,47.89,61000.0,25.0865,25.1023,25.0813,25.0918,61000.0
2014-06-09 11:20:00,47.88,47.89,47.84,47.84,37200.0,25.0865,25.0918,25.0656,25.0656,37200.0
2014-06-09 11:25:00,47.84,47.89,47.83,47.87,41600.0,25.0656,25.0918,25.0603,25.0813,41600.0
2014-06-09 11:30:00,47.87,47.89,47.86,47.89,12500.0,25.0813,25.0918,25.0761,25.0918,12500.0
2014-06-09 11:35:00,47.89,47.91,47.89,47.89,51900.0,25.0918,25.1023,25.0918,25.0918,51900.0
2014-06-09 11:40:00,47.89,47.92,47.89,47.92,33200.0,25.0918,25.1075,25.0918,25.1075,33200.0
2014-06-09 11:45:00,47.9,47.91,47.89,47.9,48100.0,25.097,25.1023,25.0918,25.097,48100.0
2014-06-09 11:50:00,47.9,47.91,47.89,47.9,8300.0,25.097,25.1023,25.0918,25.097,8300.0
2014-06-09 11:55:00,47.89,47.9,47.89,47.89,14200.0,25.0918,25.097,25.0918,25.0918,14200.0
2014-06-09 12:00:00,47.89,47.9,47.89,47.9,9000.0,25.0918,25.097,25.0918,25.097,9000.0
2014-06-09 12:05:00,47.89,47.9,47.89,47.89,31600.0,25.0918,25.097,25.0918,25.0918,31600.0
2014-06-09 12:10:00,47.9,47.92,47.89,47.9,62900.0,25.097,25.1075,25.0918,25.097,62900.0
2014-06-09 12:15:00,47.9,47.91,47.9,47.9,26900.0,25.097,25.1023,25.097,25.097,26900.0
2014-06-09 12:20:00,47.9,47.98,47.9,47.95,108600.0,25.097,25.1389,25.097,25.1232,108600.0
2014-06-09 12:25:00,47.95,47.96,47.9,47.9,30300.0,25.1232,25.1285,25.097,25.097,30300.0
2014-06-09 12:30:00,47.89,47.92,47.88,47.89,23900.0,25.0918,25.1075,25.0865,25.0918,23900.0
2014-06-09 12:35:00,47.89,47.92,47.89,47.9,11700.0,25.0918,25.1075,25.0918,25.097,11700.0
2014-06-09 12:40:00,47.9,47.92,47.9,47.9,12400.0,25.097,25.1075,25.097,25.097,12400.0
2014-06-09 12:45:00,47.9,47.91,47.88,47.88,13100.0,25.097,25.1023,25.0865,25.0865,13100.0
2014-06-09 12:50:00,47.88,47.91,47.88,47.91,15800.0,25.0865,25.1023,25.0865,25.1023,15800.0
2014-06-09 12:55:00,47.91,47.91,47.87,47.88,47800.0,25.1023,25.1023,25.0813,25.0865,47800.0
2014-06-09 13:00:00,47.87,47.89,47.87,47.89,4500.0,25.0813,25.0918,25.0813,25.0918,4500.0
2014-06-09 13:05:00,47.89,47.89,47.86,47.86,49300.0,25.0918,25.0918,25.0761,25.0761,49300.0
2014-06-09 13:10:00,47.86,47.87,47.86,47.86,6000.0,25.0761,25.0813,25.0761,25.0761,6000.0
2014-06-09 13:15:00,47.87,47.88,47.86,47.87,10200.0,25.0813,25.0865,25.0761,25.0813,10200.0
2014-06-09 13:20:00,47.88,47.88,47.84,47.87,27800.0,25.0865,25.0865,25.0656,25.0813,27800.0
2014-06-09 13:25:00,47.86,47.86,47.81,47.81,11200.0,25.0761,25.0761,25.0499,25.0499,11200.0
2014-06-09 13:30:00,47.8,47.83,47.78,47.78,28700.0,25.0446,25.0603,25.0341,25.0341,28700.0
2014-06-09 13:35:00,47.78,47.84,47.78,47.8,13600.0,25.0341,25.0656,25.0341,25.0446,13600.0
2014-06-09 13:40:00,47.8,47.81,47.76,47.76,8500.0,25.0446,25.0499,25.0237,25.0237,8500.0
2014-06-09 13:45:00,47.76,47.77,47.72,47.73,13900.0,25.0237,25.0289,25.0027,25.0079,13900.0
2014-06-09 13:50:00,47.74,47.77,47.72,47.76,16500.0,25.0132,25.0289,25.0027,25.0237,16500.0
2014-06-09 13:55:00,47.76,47.78,47.73,47.73,11500.0,25.0237,25.0341,25.0079,25.0079,11500.0
2014-06-09 14:00:00,47.72,47.73,47.7,47.7,9300.0,25.0027,25.0079,24.9922,24.9922,9300.0
2014-06-09 14:05:00,47.7,47.71,47.66,47.66,16300.0,24.9922,24.9975,24.9713,24.9713,16300.0
2014-06-09 14:10:00,47.66,47.67,47.62,47.64,31800.0,24.9713,24.9765,24.9503,24.9608,31800.0
2014-06-09 14:15:00,47.64,47.69,47.64,47.66,43500.0,24.9608,24.987,24.9608,24.9713,43500.0
2014-06-09 14:20:00,47.65,47.67,47.65,47.66,15300.0,24.966,24.9765,24.966,24.9713,15300.0
2014-06-09 14:25:00,47.64,47.65,47.62,47.62,14300.0,24.9608,24.966,24.9503,24.9503,14300.0
2014-06-09 14:30:00,47.62,47.64,47.59,47.59,21900.0,24.9503,24.9608,24.9346,24.9346,21900.0
2014-06-09 14:35:00,47.59,47.62,47.59,47.6,27800.0,24.9346,24.9503,24.9346,24.9398,27800.0
2014-06-09 14:40:00,47.6,47.63,47.59,47.63,18500.0,24.9398,24.9555,24.9346,24.9555,18500.0
2014-06-09 14:45:00,47.63,47.65,47.62,47.62,11600.0,24.9555,24.966,24.9503,24.9503,11600.0
2014-06-09 14:50:00,47.63,47.65,47.62,47.65,28200.0,24.9555,24.966,24.9503,24.966,28200.0
2014-06-09 14:55:00,47.64,47.65,47.63,47.63,12100.0,24.9608,24.966,24.9555,24.9555,12100.0
2014-06-09 15:00:00,47.64,47.64,47.63,47.64,5900.0,24.9608,24.9608,24.9555,24.9608,5900.0
2014-06-09 15:05:00,47.64,47.64,47.63,47.64,12200.0,24.9608,24.9608,24.9555,24.9608,12200.0
2014-06-09 15:10:00,47.63,47.64,47.63,47.63,20700.0,24.9555,24.9608,24.9555,24.9555,20700.0
2014-06-09 15:15:00,47.64,47.67,47.63,47.67,22600.0,24.9608,24.9765,24.9555,24.9765,22600.0
2014-06-09 15:20:00,47.67,47.68,47.66,47.66,23600.0,24.9765,24.9817,24.9713,24.9713,23600.0
2014-06-09 15:25:00,47.66,47.71,47.66,47.7,40300.0,24.9713,24.9975,24.9713,24.9922,40300.0
2014-06-09 15:30:00,47.71,47.72,47.7,47.71,36400.0,24.9975,25.0027,24.9922,24.9975,36400.0
2014-06-09 15:35:00,47.71,47.72,47.7,47.71,33400.0,24.9975,25.0027,24.9922,24.9975,33400.0
2014-06-09 15:40:00,47.71,47.72,47.71,47.71,40600.0,24.9975,25.0027,24.9975,24.9975,40600.0
2014-06-09 15:45:00,47.72,47.73,47.71,47.72,74400.0,25.0027,25.0079,24.9975,25.0027,74400.0
2014-06-09 15:50:00,47.73,47.74,47.71,47.72,71800.0,25.0079,25.0132,24.9975,25.0027,71800.0
2014-06-09 15:55:00,47.72,47.76,47.71,47.76,141100.0,25.0027,25.0237,24.9975,25.0237,141100.0
2014-06-10 09:30:00,47.46,47.69,47.46,47.61,75400.0,24.8665,24.987,24.8665,24.9451,75400.0
2014-06-10 09:35:00,47.59,47.66,47.58,47.62,11900.0,24.9346,24.9713,24.9294,24.9503,11900.0
2014-06-10 09:40:00,47.59,47.65,47.53,47.53,14200.0,24.9346,24.966,24.9032,24.9032,14200.0
2014-06-10 09:45:00,47.54,47.63,47.53,47.53,31100.0,24.9084,24.9555,24.9032,24.9032,31100.0
2014-06-10 09:50:00,47.53,47.57,47.53,47.54,16300.0,24.9032,24.9241,24.9032,24.9084,16300.0
2014-06-10 09:55:00,47.53,47.53,47.46,47.46,25900.0,24.9032,24.9032,24.8665,24.8665,25900.0
2014-06-10 10:00:00,47.46,47.48,47.44,47.44,19400.0,24.8665,24.877,24.856,24.856,19400.0
2014-06-10 10:05:00,47.44,47.47,47.41,47.42,27300.0,24.856,24.8717,24.8403,24.8455,27300.0
2014-06-10 10:10:00,47.42,47.53,47.42,47.53,55800.0,24.8455,24.9032,24.8455,24.9032,55800.0
2014-06-10 10:15:00,47.52,47.59,47.5,47.58,103700.0,24.8979,24.9346,24.8874,24.9294,103700.0
2014-06-10 10:20:00,47.58,47.68,47.58,47.68,25500.0,24.9294,24.9817,24.9294,24.9817,25500.0
2014-06-10 10:25:00,47.68,47.71,47.66,47.68,14100.0,24.9817,24.9975,24.9713,24.9817,14100.0
2014-06-10 10:30:00,47.67,47.71,47.65,47.65,23300.0,24.9765,24.9975,24.966,24.966,23300.0
2014-06-10 10:35:00,47.66,47.75,47.64,47.75,59900.0,24.9713,25.0184,24.9608,25.0184,59900.0
2014-06-10 10:40:00,47.75,47.8,47.75,47.8,26500.0,25.0184,25.0446,25.0184,25.0446,26500.0
2014-06-10 10:45:00,47.8,47.88,47.78,47.87,40500.0,25.0446,25.0865,25.0341,25.0813,40500.0
2014-06-10 10:50:00,47.86,47.9,47.85,47.86,28300.0,25.0761,25.097,25.0708,25.0761,28300.0
2014-06-10 10:55:00,47.87,47.95,47.86,47.95,44900.0,25.0813,25.1232,25.0761,25.1232,44900.0
2014-06-10 11:00:00,47.94,47.96,47.88,47.88,41500.0,25.118,25.1285,25.0865,25.0865,41500.0
2014-06-10 11:05:00,47.88,47.89,47.85,47.86,18600.0,25.0865,25.0918,25.0708,25.0761,18600.0
2014-06-10 11:10:00,47.86,47.86,47.81,47.84,20200.0,25.0761,25.0761,25.0499,25.0656,20200.0
2014-06-10 11:15:00,47.85,47.87,47.81,47.83,15100.0,25.0708,25.0813,25.0499,25.0603,15100.0
2014-06-10 11:20:00,47.83,47.89,47.82,47.89,17700.0,25.0603,25.0918,25.0551,25.0918,17700.0
2014-06-10 11:25:00,47.89,47.9,47.85,47.86,21100.0,25.0918,25.097,25.0708,25.0761,21100.0
2014-06-10 11:30:00,47.86,47.91,47.85,47.91,27200.0,25.0761,25.1023,25.0708,25.1023,27200.0
2014-06-10 11:35:00,47.91,47.91,47.84,47.84,21600.0,25.1023,25.1023,25.0656,25.0656,21600.0
2014-06-10 11:40:00,47.84,47.89,47.84,47.88,27300.0,25.0656,25.0918,25.0656,25.0865,27300.0
2014-06-10 11:45:00,47.88,47.91,47.87,47.9,21400.0,25.0865,25.1023,25.0813,25.097,21400.0
2014-06-10 11:50:00,47.91,47.94,47.86,47.88,34500.0,25.1023,25.118,25.0761,25.0865,34500.0
2014-06-10 11:55:00,47.87,47.87,47.8,47.8,35800.0,25.0813,25.0813,25.0446,25.0446,35800.0
2014-06-10 12:00:00,47.79,47.79,47.72,47.73,29700.0,25.0394,25.0394,25.0027,25.0079,29700.0
2014-06-10 12:05:00,47.72,47.72,47.66,47.66,57200.0,25.0027,25.0027,24.9713,24.9713,57200.0
2014-06-10 12:10:00,47.66,47.74,47.61,47.71,112900.0,24.9713,25.0132,24.9451,24.9975,112900.0
2014-06-10 12:15:00,47.7,47.7,47.62,47.62,39500.0,24.9922,24.9922,24.9503,24.9503,39500.0
2014-06-10 12:20:00,47.63,47.65,47.63,47.63,20300.0,24.9555,24.966,24.9555,24.9555,20300.0
2014-06-10 12:25:00,47.64,47.7,47.63,47.7,46200.0,24.9608,24.9922,24.9555,24.9922,46200.0
2014-06-10 12:30:00,47.71,47.72,47.69,47.71,12400.0,24.9975,25.0027,24.987,24.9975,12400.0
2014-06-10 12:35:00,47.72,47.72,47.68,47.68,14200.0,25.0027,25.0027,24.9817,24.9817,14200.0
2014-06-10 12:40:00,47.69,47.71,47.68,47.68,14900.0,24.987,24.9975,24.9817,24.9817,14900.0
2014-06-10 12:45:00,47.69,47.7,47.67,47.67,10300.0,24.987,24.9922,24.9765,24.9765,10300.0
2014-06-10 12:50:00,47.68,47.69,47.67,47.68,8600.0,24.9817,24.987,24.9765,24.9817,8600.0
2014-06-10 12:55:00,47.68,47.71,47.67,47.68,9800.0,24.9817,24.9975,24.9765,24.9817,9800.0
2014-06-10 13:00:00,47.68,47.73,47.68,47.72,30000.0,24.9817,25.0079,24.9817,25.0027,30000.0
2014-06-10 13:05:00,47.71,47.71,47.67,47.67,20900.0,24.9975,24.9975,24.9765,24.9765,20900.0
2014-06-10 13:10:00,47.68,47.69,47.65,47.65,29500.0,24.9817,24.987,24.966,24.966,29500.0
2014-06-10 13:15:00,47.64,47.65,47.61,47.63,19700.0,24.9608,24.966,24.9451,24.9555,19700.0
2014-06-10 13:20:00,47.63,47.63,47.59,47.6,10300.0,24.9555,24.9555,24.9346,24.9398,10300.0
2014-06-10 13:25:00,47.59,47.61,47.58,47.58,39800.0,24.9346,24.9451,24.9294,24.9294,39800.0
2014-06-10 13:30:00,47.58,47.58,47.54,47.55,37300.0,24.9294,24.9294,24.9084,24.9136,37300.0
2014-06-10 13:35:00,47.55,47.55,47.53,47.54,11500.0,24.9136,24.9136,24.9032,24.9084,11500.0
2014-06-10 13:40:00,47.54,47.55,47.54,47.55,19400.0,24.9084,24.9136,24.9084,24.9136,19400.0
2014-06-10 13:45:00,47.55,47.55,47.53,47.54,14500.0,24.9136,24.9136,24.9032,24.9084,14500.0
2014-06-10 13:50:00,47.55,47.55,47.53,47.54,10800.0,24.9136,24.9136,24.9032,24.9084,10800.0
2014-06-10 13:55:00,47.54,47.55,47.54,47.55,37100.0,24.9084,24.9136,24.9084,24.9136,37100.0
2014-06-10 14:00:00,47.55,47.55,47.53,47.55,17700.0,24.9136,24.9136,24.9032,24.9136,17700.0
2014-06-10 14:05:00,47.54,47.55,47.53,47.55,9100.0,24.9084,24.9136,24.9032,24.9136,9100.0
2014-06-10 14:10:00,47.55,47.55,47.53,47.54,17400.0,24.9136,24.9136,24.9032,24.9084,17400.0
2014-06-10 14:15:00,47.54,47.54,47.53,47.54,6000.0,24.9084,24.9084,24.9032,24.9084,6000.0
2014-06-10 14:20:00,47.54,47.54,47.52,47.52,23400.0,24.9084,24.9084,24.8979,24.8979,23400.0
2014-06-10 14:25:00,47.53,47.55,47.52,47.55,66800.0,24.9032,24.9136,24.8979,24.9136,66800.0
2014-06-10 14:30:00,47.56,47.57,47.54,47.54,34500.0,24.9189,24.9241,24.9084,24.9084,34500.0
2014-06-10 14:35:00,47.55,47.55,47.54,47.55,38600.0,24.9136,24.9136,24.9084,24.9136,38600.0
2014-06-10 14:40:00,47.55,47.59,47.55,47.59,77300.0,24.9136,24.9346,24.9136,24.9346,77300.0
2014-06-10 14:45:00,47.59,47.6,47.58,47.59,5300.0,24.9346,24.9398,24.9294,24.9346,5300.0
2014-06-10 14:50:00,47.6,47.6,47.59,47.59,8400.0,24.9398,24.9398,24.9346,24.9346,8400.0
2014-06-10 14:55:00,47.6,47.6,47.58,47.59,20300.0,24.9398,24.9398,24.9294,24.9346,20300.0
2014-06-10 15:00:00,47.59,47.59,47.58,47.58,4500.0,24.9346,24.9346,24.9294,24.9294,4500.0
2014-06-10 15:05:00,47.58,47.63,47.58,47.63,43000.0,24.9294,24.9555,24.9294,24.9555,43000.0
2014-06-10 15:10:00,47.62,47.66,47.62,47.66,26700.0,24.9503,24.9713,24.9503,24.9713,26700.0
2014-06-10 15:15:00,47.66,47.68,47.64,47.68,16800.0,24.9713,24.9817,24.9608,24.9817,16800.0
2014-06-10 15:20:00,47.67,47.72,47.67,47.71,21900.0,24.9765,25.0027,24.9765,24.9975,21900.0
2014-06-10 15:25:00,47.71,47.71,47.68,47.68,19300.0,24.9975,24.9975,24.9817,24.9817,19300.0
2014-06-10 15:30:00,47.68,47.69,47.65,47.65,35400.0,24.9817,24.987,24.966,24.966,35400.0
2014-06-10 15:35:00,47.65,47.66,47.63,47.63,27800.0,24.966,24.9713,24.9555,24.9555,27800.0
2014-06-10 15:40:00,47.63,47.68,47.63,47.66,40100.0,24.9555,24.9817,24.9555,24.9713,40100.0
2014-06-10 15:45:00,47.66,47.66,47.62,47.62,59900.0,24.9713,24.9713,24.9503,24.9503,59900.0
2014-06-10 15:50:00,47.62,47.63,47.62,47.62,48500.0,24.9503,24.9555,24.9503,24.9503,48500.0
2014-06-10 15:55:00,47.62,47.65,47.61,47.64,148800.0,24.9503,24.966,24.9451,24.9608,148800.0
2014-06-11 09:30:00,46.96,47.16,46.93,46.98,42700.0,24.828,24.9338,24.8122,24.8386,42700.0
2014-06-11 09:35:00,46.96,47.1,46.96,47.04,33400.0,24.828,24.9021,24.828,24.8703,33400.0
2014-06-11 09:40:00,47.03,47.13,47.03,47.09,73500.0,24.865,24.9179,24.865,24.8968,73500.0
2014-06-11 09:45:00,47.08,47.22,47.06,47.12,131600.0,24.8915,24.9655,24.8809,24.9126,131600.0
2014-06-11 09:50:00,47.11,47.13,46.95,46.95,86200.0,24.9073,24.9179,24.8228,24.8228,86200.0
2014-06-11 09:55:00,46.95,46.95,46.84,46.85,104000.0,24.8228,24.8228,24.7646,24.7699,104000.0
2014-06-11 10:00:00,46.84,46.89,46.82,46.82,67100.0,24.7646,24.791,24.754,24.754,67100.0
2014-06-11 10:05:00,46.82,46.83,46.7,46.7,86400.0,24.754,24.7593,24.6906,24.6906,86400.0
2014-06-11 10:10:00,46.7,46.83,46.7,46.78,35200.0,24.6906,24.7593,24.6906,24.7329,35200.0
2014-06-11 10:15:00,46.78,46.85,46.78,46.85,51900.0,24.7329,24.7699,24.7329,24.7699,51900.0
2014-06-11 10:20:00,46.85,46.85,46.78,46.78,36000.0,24.7699,24.7699,24.7329,24.7329,36000.0
2014-06-11 10:25:00,46.78,46.78,46.66,46.71,22500.0,24.7329,24.7329,24.6694,24.6959,22500.0
2014-06-11 10:30:00,46.71,46.71,46.59,46.6,51400.0,24.6959,24.6959,24.6324,24.6377,51400.0
2014-06-11 10:35:00,46.6,46.65,46.58,46.65,58800.0,24.6377,24.6641,24.6271,24.6641,58800.0
2014-06-11 10:40:00,46.66,46.76,46.65,46.73,43300.0,24.6694,24.7223,24.6641,24.7064,43300.0
2014-06-11 10:45:00,46.72,46.73,46.67,46.68,35500.0,24.7012,24.7064,24.6747,24.68,35500.0
2014-06-11 10:50:00,46.68,46.69,46.65,46.69,29000.0,24.68,24.6853,24.6641,24.6853,29000.0
2014-06-11 10:55:00,46.7,46.74,46.7,46.73,11100.0,24.6906,24.7117,24.6906,24.7064,11100.0
2014-06-11 11:00:00,46.73,46.8,46.73,46.76,31000.0,24.7064,24.7434,24.7064,24.7223,31000.0
2014-06-11 11:05:00,46.77,46.85,46.76,46.84,50400.0,24.7276,24.7699,24.7223,24.7646,50400.0
2014-06-11 11:10:00,46.84,46.84,46.83,46.84,11900.0,24.7646,24.7646,24.7593,24.7646,11900.0
2014-06-11 11:15:00,46.83,46.84,46.83,46.84,24000.0,24.7593,24.7646,24.7593,24.7646,24000.0
2014-06-11 11:20:00,46.84,46.92,46.84,46.86,65400.0,24.7646,24.8069,24.7646,24.7752,65400.0
2014-06-11 11:25:00,46.86,46.87,46.83,46.83,22600.0,24.7752,24.7805,24.7593,24.7593,22600.0
2014-06-11 11:30:00,46.83,46.86,46.81,46.81,16000.0,24.7593,24.7752,24.7487,24.7487,16000.0
2014-06-11 11:35:00,46.81,46.81,46.76,46.77,21600.0,24.7487,24.7487,24.7223,24.7276,21600.0
2014-06-11 11:40:00,46.77,46.79,46.77,46.78,14300.0,24.7276,24.7382,24.7276,24.7329,14300.0
2014-06-11 11:45:00,46.79,46.85,46.78,46.84,22000.0,24.7382,24.7699,24.7329,24.7646,22000.0
2014-06-11 11:50:00,46.83,46.91,46.83,46.9,25300.0,24.7593,24.8016,24.7593,24.7963,25300.0
2014-06-11 11:55:00,46.89,46.91,46.86,46.88,59900.0,24.791,24.8016,24.7752,24.7857,59900.0
2014-06-11 12:00:00,46.89,46.91,46.86,46.91,15000.0,24.791,24.8016,24.7752,24.8016,15000.0
2014-06-11 12:05:00,46.91,46.95,46.9,46.95,20300.0,24.8016,24.8228,24.7963,24.8228,20300.0
2014-06-11 12:10:00,46.95,46.95,46.92,46.95,36400.0,24.8228,24.8228,24.8069,24.8228,36400.0
2014-06-11 12:15:00,46.94,46.95,46.87,46.9,36600.0,24.8175,24.8228,24.7805,24.7963,36600.0
2014-06-11 12:20:00,46.9,46.96,46.9,46.95,11700.0,24.7963,24.828,24.7963,24.8228,11700.0
2014-06-11 12:25:00,46.95,46.96,46.94,46.95,11900.0,24.8228,24.828,24.8175,24.8228,11900.0
2014-06-11 12:30:00,46.95,46.96,46.94,46.94,18500.0,24.8228,24.828,24.8175,24.8175,18500.0
2014-06-11 12:35:00,46.94,47.0,46.94,47.0,13800.0,24.8175,24.8492,24.8175,24.8492,13800.0
2014-06-11 12:40:00,47.0,47.0,46.93,46.96,38200.0,24.8492,24.8492,24.8122,24.828,38200.0
2014-06-11 12:45:00,46.96,46.98,46.92,46.98,17000.0,24.828,24.8386,24.8069,24.8386,17000.0
2014-06-11 12:50:00,46.98,46.98,46.95,46.96,24200.0,24.8386,24.8386,24.8228,24.828,24200.0
2014-06-11 12:55:00,46.96,46.96,46.95,46.95,6200.0,24.828,24.828,24.8228,24.8228,6200.0
2014-06-11 13:00:00,46.96,46.96,46.9,46.9,20100.0,24.828,24.828,24.7963,24.7963,20100.0
2014-06-11 13:05:00,46.9,46.93,46.89,46.92,8600.0,24.7963,24.8122,24.791,24.8069,8600.0
2014-06-11 13:10:00,46.93,46.94,46.91,46.91,20800.0,24.8122,24.8175,24.8016,24.8016,20800.0
2014-06-11 13:15:00,46.9,46.92,46.89,46.9,70500.0,24.7963,24.8069,24.791,24.7963,70500.0
2014-06-11 13:20:00,46.9,46.9,46.88,46.88,20400.0,24.7963,24.7963,24.7857,24.7857,20400.0
2014-06-11 13:25:00,46.89,46.89,46.85,46.86,32300.0,24.791,24.791,24.7699,24.7752,32300.0
2014-06-11 13:30:00,46.85,46.87,46.83,46.86,52300.0,24.7699,24.7805,24.7593,24.7752,52300.0
2014-06-11 13:35:00,46.86,46.87,46.83,46.86,28000.0,24.7752,24.7805,24.7593,24.7752,28000.0
2014-06-11 13:40:00,46.86,46.86,46.85,46.86,7100.0,24.7752,24.7752,24.7699,24.7752,7100.0
2014-06-11 13:45:00,46.86,46.89,46.82,46.83,31800.0,24.7752,24.791,24.754,24.7593,31800.0
2014-06-11 13:50:00,46.82,46.83,46.81,46.83,14600.0,24.754,24.7593,24.7487,24.7593,14600.0
2014-06-11 13:55:00,46.83,46.84,46.78,46.78,23400.0,24.7593,24.7646,24.7329,24.7329,23400.0
2014-06-11 14:00:00,46.79,46.8,46.75,46.79,36000.0,24.7382,24.7434,24.717,24.7382,36000.0
2014-06-11 14:05:00,46.79,46.8,46.78,46.78,11700.0,24.7382,24.7434,24.7329,24.7329,11700.0
2014-06-11 14:10:00,46.79,46.79,46.76,46.76,52500.0,24.7382,24.7382,24.7223,24.7223,52500.0
2014-06-11 14:15:00,46.77,46.79,46.76,46.79,14600.0,24.7276,24.7382,24.7223,24.7382,14600.0
2014-06-11 14:20:00,46.79,46.79,46.71,46.73,44500.0,24.7382,24.7382,24.6959,24.7064,44500.0
2014-06-11 14:25:00,46.72,46.76,46.69,46.75,32200.0,24.7012,24.7223,24.6853,24.717,32200.0
2014-06-11 14:30:00,46.75,46.77,46.75,46.76,21800.0,24.717,24.7276,24.717,24.7223,21800.0
2014-06-11 14:35:00,46.77,46.77,46.73,46.75,33200.0,24.7276,24.7276,24.7064,24.717,33200.0
2014-06-11 14:40:00,46.75,46.75,46.73,46.75,25300.0,24.717,24.717,24.7064,24.717,25300.0
2014-06-11 14:45:00,46.75,46.77,46.74,46.77,50800.0,24.717,24.7276,24.7117,24.7276,50800.0
2014-06-11 14:50:00,46.76,46.78,46.76,46.78,10700.0,24.7223,24.7329,24.7223,24.7329,10700.0
2014-06-11 14:55:00,46.78,46.79,46.75,46.78,28200.0,24.7329,24.7382,24.717,24.7329,28200.0
2014-06-11 15:00:00,46.77,46.83,46.77,46.82,25700.0,24.7276,24.7593,24.7276,24.754,25700.0
2014-06-11 15:05:00,46.82,46.85,46.82,46.83,34100.0,24.754,24.7699,24.754,24.7593,34100.0
2014-06-11 15:10:00,46.84,46.91,46.84,46.89,50600.0,24.7646,24.8016,24.7646,24.791,50600.0
2014-06-11 15:15:00,46.89,46.9,46.85,46.85,93300.0,24.791,24.7963,24.7699,24.7699,93300.0
2014-06-11 15:20:00,46.86,46.86,46.83,46.84,30700.0,24.7752,24.7752,24.7593,24.7646,30700.0
2014-06-11 15:25:00,46.84,46.84,46.83,46.83,84300.0,24.7646,24.7646,24.7593,24.7593,84300.0
2014-06-11 15:30:00,46.84,46.86,46.83,46.84,200000.0,24.7646,24.7752,24.7593,24.7646,200000.0
2014-06-11 15:35:00,46.83,46.85,46.83,46.84,62600.0,24.7593,24.7699,24.7593,24.7646,62600.0
2014-06-11 15:40:00,46.84,46.84,46.83,46.84,34800.0,24.7646,24.7646,24.7593,24.7646,34800.0
2014-06-11 15:45:00,46.84,46.84,46.81,46.82,202200.0,24.7646,24.7646,24.7487,24.754,202200.0
2014-06-11 15:50:00,46.81,46.83,46.78,46.8,164000.0,24.7487,24.7593,24.7329,24.7434,164000.0
2014-06-11 15:55:00,46.8,46.8,46.73,46.77,320400.0,24.7434,24.7434,24.7064,24.7276,320400.0
2014-06-12 09:30:00,46.97,46.99,46.8,46.88,83900.0,24.8333,24.8439,24.7434,24.7857,83900.0
2014-06-12 09:35:00,46.87,47.0,46.84,46.87,44800.0,24.7805,24.8492,24.7646,24.7805,44800.0
2014-06-12 09:40:00,46.87,47.02,46.87,46.97,20900.0,24.7805,24.8598,24.7805,24.8333,20900.0
2014-06-12 09:45:00,46.98,47.05,46.98,47.01,28000.0,24.8386,24.8756,24.8386,24.8545,28000.0
2014-06-12 09:50:00,46.99,47.05,46.99,47.02,14800.0,24.8439,24.8756,24.8439,24.8598,14800.0
2014-06-12 09:55:00,47.01,47.05,47.01,47.01,23900.0,24.8545,24.8756,24.8545,24.8545,23900.0
2014-06-12 10:00:00,47.01,47.1,47.01,47.04,25300.0,24.8545,24.9021,24.8545,24.8703,25300.0
2014-06-12 10:05:00,47.04,47.05,46.92,46.97,29000.0,24.8703,24.8756,24.8069,24.8333,29000.0
2014-06-12 10:10:00,46.97,47.0,46.94,46.97,19200.0,24.8333,24.8492,24.8175,24.8333,19200.0
2014-06-12 10:15:00,46.96,46.96,46.86,46.95,21300.0,24.828,24.828,24.7752,24.8228,21300.0
2014-06-12 10:20:00,46.95,46.96,46.92,46.93,18600.0,24.8228,24.828,24.8069,24.8122,18600.0
2014-06-12 10:25:00,46.93,46.93,46.85,46.85,23200.0,24.8122,24.8122,24.7699,24.7699,23200.0
2014-06-12 10:30:00,46.85,46.92,46.85,46.9,26400.0,24.7699,24.8069,24.7699,24.7963,26400.0
2014-06-12 10:35:00,46.91,46.92,46.87,46.88,16600.0,24.8016,24.8069,24.7805,24.7857,16600.0
2014-06-12 10:40:00,46.88,46.88,46.83,46.84,26600.0,24.7857,24.7857,24.7593,24.7646,26600.0
2014-06-12 10:45:00,46.85,46.87,46.82,46.85,31000.0,24.7699,24.7805,24.754,24.7699,31000.0
2014-06-12 10:50:00,46.85,46.87,46.83,46.85,37900.0,24.7699,24.7805,24.7593,24.7699,37900.0
2014-06-12 10:55:00,46.85,46.87,46.83,46.87,15600.0,24.7699,24.7805,24.7593,24.7805,15600.0
2014-06-12 11:00:00,46.87,46.89,46.84,46.84,15400.0,24.7805,24.791,24.7646,24.7646,15400.0
2014-06-12 11:05:00,46.84,46.85,46.81,46.84,12100.0,24.7646,24.7699,24.7487,24.7646,12100.0
2014-06-12 11:10:00,46.84,46.86,46.82,46.85,53400.0,24.7646,24.7752,24.754,24.7699,53400.0
2014-06-12 11:15:00,46.85,46.87,46.84,46.86,20100.0,24.7699,24.7805,24.7646,24.7752,20100.0
2014-06-12 11:20:00,46.86,46.87,46.86,46.87,10800.0,24.7752,24.7805,24.7752,24.7805,10800.0
2014-06-12 11:25:00,46.87,46.88,46.85,46.86,21500.0,24.7805,24.7857,24.7699,24.7752,21500.0
2014-06-12 11:30:00,46.86,46.87,46.85,46.87,10500.0,24.7752,24.7805,24.7699,24.7805,10500.0
2014-06-12 11:35:00,46.87,46.87,46.82,46.83,36700.0,24.7805,24.7805,24.754,24.7593,36700.0
2014-06-12 11:40:00,46.82,46.85,46.79,46.81,30600.0,24.754,24.7699,24.7382,24.7487,30600.0
2014-06-12 11:45:00,46.81,46.84,46.76,46.76,17700.0,24.7487,24.7646,24.7223,24.7223,17700.0
2014-06-12 11:50:00,46.76,46.76,46.66,46.68,42400.0,24.7223,24.7223,24.6694,24.68,42400.0
2014-06-12 11:55:00,46.67,46.68,46.61,46.62,42300.0,24.6747,24.68,24.643,24.6483,42300.0
2014-06-12 12:00:00,46.62,46.63,46.57,46.62,42600.0,24.6483,24.6536,24.6218,24.6483,42600.0
2014-06-12 12:05:00,46.63,46.77,46.63,46.73,48600.0,24.6536,24.7276,24.6536,24.7064,48600.0
2014-06-12 12:10:00,46.72,46.73,46.7,46.72,17300.0,24.7012,24.7064,24.6906,24.7012,17300.0
2014-06-12 12:15:00,46.72,46.78,46.72,46.77,11200.0,24.7012,24.7329,24.7012,24.7276,11200.0
2014-06-12 12:20:00,46.78,46.84,46.77,46.84,9200.0,24.7329,24.7646,24.7276,24.7646,9200.0
2014-06-12 12:25:00,46.83,46.86,46.8,46.84,40100.0,24.7593,24.7752,24.7434,24.7646,40100.0
2014-06-12 12:30:00,46.84,46.87,46.84,46.85,8000.0,24.7646,24.7805,24.7646,24.7699,8000.0
2014-06-12 12:35:00,46.85,46.87,46.83,46.83,23000.0,24.7699,24.7805,24.7593,24.7593,23000.0
2014-06-12 12:40:00,46.82,46.83,46.79,46.8,9400.0,24.754,24.7593,24.7382,24.7434,9400.0
2014-06-12 12:45:00,46.79,46.82,46.77,46.82,15000.0,24.7382,24.754,24.7276,24.754,15000.0
2014-06-12 12:50:00,46.81,46.82,46.73,46.74,32300.0,24.7487,24.754,24.7064,24.7117,32300.0
2014-06-12 12:55:00,46.74,46.77,46.74,46.74,20200.0,24.7117,24.7276,24.7117,24.7117,20200.0
2014-06-12 13:00:00,46.74,46.78,46.71,46.78,18900.0,24.7117,24.7329,24.6959,24.7329,18900.0
2014-06-12 13:05:00,46.77,46.81,46.74,46.8,14300.0,24.7276,24.7487,24.7117,24.7434,14300.0
2014-06-12 13:10:00,46.8,46.82,46.75,46.77,12800.0,24.7434,24.754,24.717,24.7276,12800.0
2014-06-12 13:15:00,46.78,46.8,46.75,46.75,10500.0,24.7329,24.7434,24.717,24.717,10500.0
2014-06-12 13:20:00,46.74,46.76,46.74,46.75,8400.0,24.7117,24.7223,24.7117,24.717,8400.0
2014-06-12 13:25:00,46.75,46.76,46.73,46.75,16100.0,24.717,24.7223,24.7064,24.717,16100.0
2014-06-12 13:30:00,46.75,46.76,46.72,46.75,14700.0,24.717,24.7223,24.7012,24.717,14700.0
2014-06-12 13:35:00,46.75,46.76,46.72,46.76,12900.0,24.717,24.7223,24.7012,24.7223,12900.0
2014-06-12 13:40:00,46.77,46.8,46.77,46.8,49500.0,24.7276,24.7434,24.7276,24.7434,49500.0
2014-06-12 13:45:00,46.8,46.8,46.73,46.74,25200.0,24.7434,24.7434,24.7064,24.7117,25200.0
2014-06-12 13:50:00,46.74,46.74,46.67,46.68,53200.0,24.7117,24.7117,24.6747,24.68,53200.0
2014-06-12 13:55:00,46.67,46.73,46.65,46.72,21400.0,24.6747,24.7064,24.6641,24.7012,21400.0
2014-06-12 14:00:00,46.72,46.78,46.69,46.78,14700.0,24.7012,24.7329,24.6853,24.7329,14700.0
2014-06-12 14:05:00,46.77,46.81,46.76,46.76,30300.0,24.7276,24.7487,24.7223,24.7223,30300.0
2014-06-12 14:10:00,46.77,46.83,46.76,46.83,15600.0,24.7276,24.7593,24.7223,24.7593,15600.0
2014-06-12 14:15:00,46.83,46.86,46.83,46.86,12400.0,24.7593,24.7752,24.7593,24.7752,12400.0
2014-06-12 14:20:00,46.87,46.87,46.8,46.8,59600.0,24.7805,24.7805,24.7434,24.7434,59600.0
2014-06-12 14:25:00,46.8,46.8,46.79,46.79,4900.0,24.7434,24.7434,24.7382,24.7382,4900.0
2014-06-12 14:30:00,46.8,46.81,46.79,46.8,16700.0,24.7434,24.7487,24.7382,24.7434,16700.0
2014-06-12 14:35:00,46.8,46.81,46.78,46.8,23300.0,24.7434,24.7487,24.7329,24.7434,23300.0
2014-06-12 14:40:00,46.8,46.81,46.79,46.8,23100.0,24.7434,24.7487,24.7382,24.7434,23100.0
2014-06-12 14:45:00,46.8,46.81,46.79,46.8,23500.0,24.7434,24.7487,24.7382,24.7434,23500.0
2014-06-12 14:50:00,46.8,46.8,46.76,46.77,21300.0,24.7434,24.7434,24.7223,24.7276,21300.0
2014-06-12 14:55:00,46.77,46.8,46.76,46.8,28700.0,24.7276,24.7434,24.7223,24.7434,28700.0
2014-06-12 15:00:00,46.79,46.8,46.77,46.78,17500.0,24.7382,24.7434,24.7276,24.7329,17500.0
2014-06-12 15:05:00,46.78,46.8,46.77,46.79,20400.0,24.7329,24.7434,24.7276,24.7382,20400.0
2014-06-12 15:10:00,46.79,46.79,46.74,46.76,39400.0,24.7382,24.7382,24.7117,24.7223,39400.0
2014-06-12 15:15:00,46.75,46.78,46.75,46.78,34400.0,24.717,24.7329,24.717,24.7329,34400.0
2014-06-12 15:20:00,46.77,46.84,46.77,46.83,34400.0,24.7276,24.7646,24.7276,24.7593,34400.0
2014-06-12 15:25:00,46.83,46.83,46.8,46.81,27500.0,24.7593,24.7593,24.7434,24.7487,27500.0
2014-06-12 15:30:00,46.82,46.82,46.78,46.79,28800.0,24.754,24.754,24.7329,24.7382,28800.0
2014-06-12 15:35:00,46.8,46.81,46.76,46.76,45600.0,24.7434,24.7487,24.7223,24.7223,45600.0
2014-06-12 15:40:00,46.76,46.8,46.76,46.8,35700.0,24.7223,24.7434,24.7223,24.7434,35700.0
2014-06-12 15:45:00,46.8,46.86,46.8,46.81,56000.0,24.7434,24.7752,24.7434,24.7487,56000.0
2014-06-12 15:50:00,46.8,46.84,46.8,46.84,62700.0,24.7434,24.7646,24.7434,24.7646,62700.0
2014-06-12 15:55:00,46.84,46.85,46.83,46.84,133000.0,24.7646,24.7699,24.7593,24.7646,133000.0
2014-06-13 09:30:00,46.83,46.86,46.61,46.75,47000.0,24.7593,24.7752,24.643,24.717,47000.0
2014-06-13 09:35:00,46.75,46.81,46.75,46.78,13400.0,24.717,24.7487,24.717,24.7329,13400.0
2014-06-13 09:40:00,46.78,46.81,46.73,46.74,14500.0,24.7329,24.7487,24.7064,24.7117,14500.0
2014-06-13 09:45:00,46.74,46.77,46.69,46.72,25300.0,24.7117,24.7276,24.6853,24.7012,25300.0
2014-06-13 09:50:00,46.72,46.85,46.72,46.85,12000.0,24.7012,24.7699,24.7012,24.7699,12000.0
2014-06-13 09:55:00,46.84,46.84,46.78,46.81,22400.0,24.7646,24.7646,24.7329,24.7487,22400.0
2014-06-13 10:00:00,46.81,46.86,46.75,46.78,18200.0,24.7487,24.7752,24.717,24.7329,18200.0
2014-06-13 10:05:00,46.79,46.82,46.72,46.75,14200.0,24.7382,24.754,24.7012,24.717,14200.0
2014-06-13 10:10:00,46.75,46.83,46.74,46.8,11900.0,24.717,24.7593,24.7117,24.7434,11900.0
2014-06-13 10:15:00,46.8,46.91,46.8,46.89,19900.0,24.7434,24.8016,24.7434,24.791,19900.0
2014-06-13 10:20:00,46.89,46.96,46.89,46.96,14600.0,24.791,24.828,24.791,24.828,14600.0
2014-06-13 10:25:00,46.95,46.96,46.88,46.9,17000.0,24.8228,24.828,24.7857,24.7963,17000.0
2014-06-13 10:30:00,46.91,46.95,46.89,46.95,10700.0,24.8016,24.8228,24.791,24.8228,10700.0
2014-06-13 10:35:00,46.95,46.99,46.94,46.99,10500.0,24.8228,24.8439,24.8175,24.8439,10500.0
2014-06-13 10:40:00,46.98,46.98,46.96,46.97,8100.0,24.8386,24.8386,24.828,24.8333,8100.0
2014-06-13 10:45:00,46.97,46.97,46.96,46.96,5500.0,24.8333,24.8333,24.828,24.828,5500.0
2014-06-13 10:50:00,46.97,46.99,46.96,46.98,11800.0,24.8333,24.8439,24.828,24.8386,11800.0
2014-06-13 10:55:00,46.98,46.99,46.96,46.98,9300.0,24.8386,24.8439,24.828,24.8386,9300.0
2014-06-13 11:00:00,46.99,47.03,46.98,47.03,9400.0,24.8439,24.865,24.8386,24.865,9400.0
2014-06-13 11:05:00,47.02,47.04,47.01,47.03,14800.0,24.8598,24.8703,24.8545,24.865,14800.0
2014-06-13 11:10:00,47.04,47.06,47.04,47.05,11300.0,24.8703,24.8809,24.8703,24.8756,11300.0
2014-06-13 11:15:00,47.05,47.05,47.03,47.04,7700.0,24.8756,24.8756,24.865,24.8703,7700.0
2014-06-13 11:20:00,47.03,47.04,47.01,47.04,11800.0,24.865,24.8703,24.8545,24.8703,11800.0
2014-06-13 11:25:00,47.03,47.07,47.03,47.03,13600.0,24.865,24.8862,24.865,24.865,13600.0
2014-06-13 11:30:00,47.04,47.05,46.98,47.02,20700.0,24.8703,24.8756,24.8386,24.8598,20700.0
2014-06-13 11:35:00,47.01,47.03,46.95,46.95,25200.0,24.8545,24.865,24.8228,24.8228,25200.0
2014-06-13 11:40:00,46.95,46.98,46.95,46.96,6700.0,24.8228,24.8386,24.8228,24.828,6700.0
2014-06-13 11:45:00,46.96,46.97,46.93,46.97,13400.0,24.828,24.8333,24.8122,24.8333,13400.0
2014-06-13 11:50:00,46.95,46.96,46.93,46.93,11300.0,24.8228,24.828,24.8122,24.8122,11300.0
2014-06-13 11:55:00,46.93,46.95,46.93,46.93,13900.0,24.8122,24.8228,24.8122,24.8122,13900.0
2014-06-13 12:00:00,46.92,46.98,46.92,46.97,23100.0,24.8069,24.8386,24.8069,24.8333,23100.0
2014-06-13 12:05:00,46.98,46.98,46.96,46.97,10200.0,24.8386,24.8386,24.828,24.8333,10200.0
2014-06-13 12:10:00,46.96,46.97,46.95,46.96,6500.0,24.828,24.8333,24.8228,24.828,6500.0
2014-06-13 12:15:00,46.97,46.99,46.96,46.98,9900.0,24.8333,24.8439,24.828,24.8386,9900.0
2014-06-13 12:20:00,46.98,47.0,46.97,47.0,16400.0,24.8386,24.8492,24.8333,24.8492,16400.0
2014-06-13 12:25:00,46.98,46.99,46.97,46.98,11900.0,24.8386,24.8439,24.8333,24.8386,11900.0
2014-06-13 12:30:00,46.98,47.0,46.97,46.98,8100.0,24.8386,24.8492,24.8333,24.8386,8100.0
2014-06-13 12:35:00,46.98,46.99,46.96,46.97,30700.0,24.8386,24.8439,24.828,24.8333,30700.0
2014-06-13 12:40:00,46.96,46.97,46.91,46.91,10300.0,24.828,24.8333,24.8016,24.8016,10300.0
2014-06-13 12:45:00,46.92,46.96,46.91,46.91,14500.0,24.8069,24.828,24.8016,24.8016,14500.0
2014-06-13 12:50:00,46.91,46.91,46.88,46.88,13800.0,24.8016,24.8016,24.7857,24.7857,13800.0
2014-06-13 12:55:00,46.88,46.91,46.88,46.9,9000.0,24.7857,24.8016,24.7857,24.7963,9000.0
2014-06-13 13:00:00,46.91,46.93,46.89,46.9,11500.0,24.8016,24.8122,24.791,24.7963,11500.0
2014-06-13 13:05:00,46.9,46.91,46.88,46.9,23500.0,24.7963,24.8016,24.7857,24.7963,23500.0
2014-06-13 13:10:00,46.89,46.95,46.89,46.95,32600.0,24.791,24.8228,24.791,24.8228,32600.0
2014-06-13 13:15:00,46.95,46.96,46.95,46.96,14200.0,24.8228,24.828,24.8228,24.828,14200.0
2014-06-13 13:20:00,46.96,46.97,46.91,46.91,16200.0,24.828,24.8333,24.8016,24.8016,16200.0
2014-06-13 13:25:00,46.91,46.93,46.88,46.93,11900.0,24.8016,24.8122,24.7857,24.8122,11900.0
2014-06-13 13:30:00,46.93,46.93,46.87,46.88,22600.0,24.8122,24.8122,24.7805,24.7857,22600.0
2014-06-13 13:35:00,46.88,46.93,46.88,46.93,7800.0,24.7857,24.8122,24.7857,24.8122,7800.0
2014-06-13 13:40:00,46.93,46.94,46.92,46.94,4100.0,24.8122,24.8175,24.8069,24.8175,4100.0
2014-06-13 13:45:00,46.94,46.94,46.92,46.94,9200.0,24.8175,24.8175,24.8069,24.8175,9200.0
2014-06-13 13:50:00,46.94,46.95,46.91,46.91,16400.0,24.8175,24.8228,24.8016,24.8016,16400.0
2014-06-13 13:55:00,46.92,46.93,46.91,46.92,13900.0,24.8069,24.8122,24.8016,24.8069,13900.0
2014-06-13 14:00:00,46.91,46.93,46.91,46.91,9800.0,24.8016,24.8122,24.8016,24.8016,9800.0
2014-06-13 14:05:00,46.91,46.92,46.91,46.91,5700.0,24.8016,24.8069,24.8016,24.8016,5700.0
2014-06-13 14:10:00,46.92,46.96,46.91,46.96,9400.0,24.8069,24.828,24.8016,24.828,9400.0
2014-06-13 14:15:00,46.96,47.03,46.95,47.03,12200.0,24.828,24.865,24.8228,24.865,12200.0
2014-06-13 14:20:00,47.02,47.05,47.01,47.05,11600.0,24.8598,24.8756,24.8545,24.8756,11600.0
2014-06-13 14:25:00,47.05,47.05,47.04,47.05,10100.0,24.8756,24.8756,24.8703,24.8756,10100.0
2014-06-13 14:30:00,47.05,47.06,46.99,46.99,17300.0,24.8756,24.8809,24.8439,24.8439,17300.0
2014-06-13 14:35:00,47.0,47.01,46.99,47.01,61500.0,24.8492,24.8545,24.8439,24.8545,61500.0
2014-06-13 14:40:00,47.01,47.03,47.0,47.03,14400.0,24.8545,24.865,24.8492,24.865,14400.0
2014-06-13 14:45:00,47.03,47.05,47.03,47.05,12000.0,24.865,24.8756,24.865,24.8756,12000.0
2014-06-13 14:50:00,47.05,47.07,47.04,47.07,10000.0,24.8756,24.8862,24.8703,24.8862,10000.0
2014-06-13 14:55:00,47.07,47.07,47.04,47.05,8900.0,24.8862,24.8862,24.8703,24.8756,8900.0
2014-06-13 15:00:00,47.04,47.09,47.04,47.07,25200.0,24.8703,24.8968,24.8703,24.8862,25200.0
2014-06-13 15:05:00,47.07,47.12,47.06,47.11,16100.0,24.8862,24.9126,24.8809,24.9073,16100.0
2014-06-13 15:10:00,47.11,47.14,47.1,47.13,19700.0,24.9073,24.9232,24.9021,24.9179,19700.0
2014-06-13 15:15:00,47.13,47.14,47.09,47.1,19200.0,24.9179,24.9232,24.8968,24.9021,19200.0
2014-06-13 15:20:00,47.09,47.1,47.07,47.08,19600.0,24.8968,24.9021,24.8862,24.8915,19600.0
2014-06-13 15:25:00,47.07,47.07,47.04,47.04,15100.0,24.8862,24.8862,24.8703,24.8703,15100.0
2014-06-13 15:30:00,47.05,47.05,47.03,47.04,17700.0,24.8756,24.8756,24.865,24.8703,17700.0
2014-06-13 15:35:00,47.04,47.12,47.04,47.12,30600.0,24.8703,24.9126,24.8703,24.9126,30600.0
2014-06-13 15:40:00,47.12,47.12,47.07,47.07,30900.0,24.9126,24.9126,24.8862,24.8862,30900.0
2014-06-13 15:45:00,47.07,47.12,47.06,47.11,43300.0,24.8862,24.9126,24.8809,24.9073,43300.0
2014-06-13 15:50:00,47.11,47.17,47.11,47.16,63700.0,24.9073,24.9391,24.9073,24.9338,63700.0
2014-06-13 15:55:00,47.17,47.2,47.13,47.18,221000.0,24.9391,24.9549,24.9179,24.9444,221000.0
2014-06-16 09:30:00,54.77,55.26,54.65,55.18,1833000.0,28.9572,29.2163,28.8938,29.174,1833000.0
2014-06-16 09:35:00,55.2,56.12,55.15,55.95,1469800.0,29.1846,29.671,29.1581,29.5811,1469800.0
2014-06-16 09:40:00,55.94,56.1,55.64,55.93,1588500.0,29.5758,29.6604,29.4172,29.5705,1588500.0
2014-06-16 09:45:00,55.91,56.72,55.79,56.72,1237500.0,29.56,29.9882,29.4965,29.9882,1237500.0
2014-06-16 09:50:00,56.7,56.74,55.71,56.0,1538200.0,29.9776,29.9988,29.4542,29.6075,1538200.0
2014-06-16 09:55:00,56.0,56.35,55.99,56.31,787000.0,29.6075,29.7926,29.6023,29.7714,787000.0
2014-06-16 10:00:00,56.32,56.35,56.03,56.08,834700.0,29.7767,29.7926,29.6234,29.6498,834700.0
2014-06-16 10:05:00,56.09,56.7,56.05,56.7,766500.0,29.6551,29.9776,29.634,29.9776,766500.0
2014-06-16 10:10:00,56.7,57.72,56.68,57.61,1009900.0,29.9776,30.5169,29.9671,30.4588,1009900.0
2014-06-16 10:15:00,57.61,57.99,57.61,57.79,965500.0,30.4588,30.6597,30.4588,30.5539,965500.0
2014-06-16 10:20:00,57.77,57.87,57.6,57.79,565400.0,30.5434,30.5962,30.4535,30.5539,565400.0
2014-06-16 10:25:00,57.8,58.14,57.78,58.13,611200.0,30.5592,30.739,30.5486,30.7337,611200.0
2014-06-16 10:30:00,58.12,58.93,58.0,58.91,712300.0,30.7284,31.1567,30.665,31.1461,712300.0
2014-06-16 10:35:00,58.93,59.68,58.8,58.84,1398400.0,31.1567,31.5532,31.0879,31.1091,1398400.0
2014-06-16 10:40:00,58.83,58.97,58.22,58.39,809500.0,31.1038,31.1778,30.7813,30.8712,809500.0
2014-06-16 10:45:00,58.38,58.71,58.03,58.23,701600.0,30.8659,31.0403,30.6808,30.7866,701600.0
2014-06-16 10:50:00,58.22,58.47,57.92,58.47,437700.0,30.7813,30.9134,30.6227,30.9134,437700.0
2014-06-16 10:55:00,58.47,59.19,58.3,58.78,432000.0,30.9134,31.2941,30.8236,31.0773,432000.0
2014-06-16 11:00:00,58.78,59.04,58.63,58.74,419400.0,31.0773,31.2148,30.998,31.0562,419400.0
2014-06-16 11:05:00,58.73,58.82,58.56,58.59,508300.0,31.0509,31.0985,30.961,30.9769,508300.0
2014-06-16 11:10:00,58.59,58.65,58.41,58.56,458400.0,30.9769,31.0086,30.8817,30.961,458400.0
2014-06-16 11:15:00,58.56,58.57,58.16,58.28,276900.0,30.961,30.9663,30.7495,30.813,276900.0
2014-06-16 11:20:00,58.29,58.31,58.05,58.08,195500.0,30.8183,30.8289,30.6914,30.7073,195500.0
2014-06-16 11:25:00,58.07,58.07,57.61,57.72,442600.0,30.702,30.702,30.4588,30.5169,442600.0
2014-06-16 11:30:00,57.73,57.75,57.35,57.55,271900.0,30.5222,30.5328,30.3213,30.427,271900.0
2014-06-16 11:35:00,57.55,57.78,57.36,57.71,452600.0,30.427,30.5486,30.3266,30.5116,452600.0
2014-06-16 11:40:00,57.7,57.7,57.0,57.1,242100.0,30.5063,30.5063,30.1362,30.1891,242100.0
2014-06-16 11:45:00,57.1,57.11,56.43,56.49,418500.0,30.1891,30.1944,29.8349,29.8666,418500.0
2014-06-16 11:50:00,56.5,56.57,55.99,56.2,375400.0,29.8719,29.9089,29.6023,29.7133,375400.0
2014-06-16 11:55:00,56.21,56.27,56.05,56.14,423900.0,29.7186,29.7503,29.634,29.6816,423900.0
2014-06-16 12:00:00,56.14,56.34,55.99,56.06,255500.0,29.6816,29.7873,29.6023,29.6393,255500.0
2014-06-16 12:05:00,56.08,56.1,55.7,55.78,322500.0,29.6498,29.6604,29.4489,29.4912,322500.0
2014-06-16 12:10:00,55.79,55.94,55.73,55.91,285800.0,29.4965,29.5758,29.4648,29.56,285800.0
2014-06-16 12:15:00,55.91,56.38,55.91,56.33,342800.0,29.56,29.8085,29.56,29.782,342800.0
2014-06-16 12:20:00,56.34,56.5,56.33,56.44,242700.0,29.7873,29.8719,29.782,29.8402,242700.0
2014-06-16 12:25:00,56.44,56.48,56.41,56.46,192800.0,29.8402,29.8613,29.8243,29.8507,192800.0
2014-06-16 12:30:00,56.45,56.46,56.26,56.27,174200.0,29.8455,29.8507,29.745,29.7503,174200.0
2014-06-16 12:35:00,56.27,56.29,56.1,56.12,235100.0,29.7503,29.7609,29.6604,29.671,235100.0
2014-06-16 12:40:00,56.14,56.46,56.09,56.41,224100.0,29.6816,29.8507,29.6551,29.8243,224100.0
2014-06-16 12:45:00,56.41,56.46,56.24,56.25,180900.0,29.8243,29.8507,29.7344,29.7397,180900.0
2014-06-16 12:50:00,56.25,56.31,56.12,56.18,125600.0,29.7397,29.7714,29.671,29.7027,125600.0
2014-06-16 12:55:00,56.19,56.27,56.1,56.16,168200.0,29.708,29.7503,29.6604,29.6921,168200.0
2014-06-16 13:00:00,56.15,56.23,56.08,56.21,128700.0,29.6868,29.7291,29.6498,29.7186,128700.0
2014-06-16 13:05:00,56.19,56.26,56.1,56.17,136400.0,29.708,29.745,29.6604,29.6974,136400.0
2014-06-16 13:10:00,56.19,56.36,56.11,56.24,168900.0,29.708,29.7979,29.6657,29.7344,168900.0
2014-06-16 13:15:00,56.26,56.26,56.1,56.1,96700.0,29.745,29.745,29.6604,29.6604,96700.0
2014-06-16 13:20:00,56.1,56.11,56.0,56.03,119500.0,29.6604,29.6657,29.6075,29.6234,119500.0
2014-06-16 13:25:00,56.03,56.15,56.0,56.06,97100.0,29.6234,29.6868,29.6075,29.6393,97100.0
2014-06-16 13:30:00,56.06,56.08,56.0,56.06,137500.0,29.6393,29.6498,29.6075,29.6393,137500.0
2014-06-16 13:35:00,56.03,56.13,56.0,56.08,139600.0,29.6234,29.6763,29.6075,29.6498,139600.0
2014-06-16 13:40:00,56.08,56.25,56.05,56.21,122100.0,29.6498,29.7397,29.634,29.7186,122100.0
2014-06-16 13:45:00,56.21,56.21,56.03,56.04,68700.0,29.7186,29.7186,29.6234,29.6287,68700.0
2014-06-16 13:50:00,56.05,56.06,56.0,56.03,241400.0,29.634,29.6393,29.6075,29.6234,241400.0
2014-06-16 13:55:00,56.03,56.1,56.0,56.08,113500.0,29.6234,29.6604,29.6075,29.6498,113500.0
2014-06-16 14:00:00,56.09,56.09,56.0,56.04,76000.0,29.6551,29.6551,29.6075,29.6287,76000.0
2014-06-16 14:05:00,56.03,56.11,56.0,56.03,121200.0,29.6234,29.6657,29.6075,29.6234,121200.0
2014-06-16 14:10:00,56.03,56.05,56.01,56.04,78000.0,29.6234,29.634,29.6128,29.6287,78000.0
2014-06-16 14:15:00,56.04,56.07,55.73,55.92,392600.0,29.6287,29.6446,29.4648,29.5652,392600.0
2014-06-16 14:20:00,55.93,56.01,55.9,55.92,324500.0,29.5705,29.6128,29.5547,29.5652,324500.0
2014-06-16 14:25:00,55.92,56.02,55.92,55.98,156100.0,29.5652,29.6181,29.5652,29.597,156100.0
2014-06-16 14:30:00,55.98,56.01,55.94,55.98,109800.0,29.597,29.6128,29.5758,29.597,109800.0
2014-06-16 14:35:00,55.97,56.0,55.96,56.0,66300.0,29.5917,29.6075,29.5864,29.6075,66300.0
2014-06-16 14:40:00,56.0,56.01,55.96,55.96,163400.0,29.6075,29.6128,29.5864,29.5864,163400.0
2014-06-16 14:45:00,55.97,55.97,55.96,55.97,41000.0,29.5917,29.5917,29.5864,29.5917,41000.0
2014-06-16 14:50:00,55.97,56.0,55.94,56.0,164800.0,29.5917,29.6075,29.5758,29.6075,164800.0
2014-06-16 14:55:00,56.0,56.01,55.97,56.01,150900.0,29.6075,29.6128,29.5917,29.6128,150900.0
2014-06-16 15:00:00,56.0,56.01,55.79,55.82,267700.0,29.6075,29.6128,29.4965,29.5124,267700.0
2014-06-16 15:05:00,55.82,56.01,55.81,55.98,270900.0,29.5124,29.6128,29.5071,29.597,270900.0
2014-06-16 15:10:00,55.99,56.11,55.96,56.01,267500.0,29.6023,29.6657,29.5864,29.6128,267500.0
2014-06-16 15:15:00,56.02,56.02,55.95,55.95,147000.0,29.6181,29.6181,29.5811,29.5811,147000.0
2014-06-16 15:20:00,55.95,55.98,55.92,55.94,148200.0,29.5811,29.597,29.5652,29.5758,148200.0
2014-06-16 15:25:00,55.95,55.95,55.82,55.91,279700.0,29.5811,29.5811,29.5124,29.56,279700.0
2014-06-16 15:30:00,55.91,55.92,55.84,55.86,157300.0,29.56,29.5652,29.5229,29.5335,157300.0
2014-06-16 15:35:00,55.87,55.98,55.86,55.95,237900.0,29.5388,29.597,29.5335,29.5811,237900.0
2014-06-16 15:40:00,55.94,55.96,55.86,55.88,235300.0,29.5758,29.5864,29.5335,29.5441,235300.0
2014-06-16 15:45:00,55.88,55.96,55.82,55.95,369700.0,29.5441,29.5864,29.5124,29.5811,369700.0
2014-06-16 15:50:00,55.94,56.02,55.89,55.98,357300.0,29.5758,29.6181,29.5494,29.597,357300.0
2014-06-16 15:55:00,55.98,56.05,55.96,56.02,608000.0,29.597,29.634,29.5864,29.6181,608000.0
2014-06-17 09:30:00,55.4,56.0,55.4,55.79,680500.0,29.2903,29.6075,29.2903,29.4965,680500.0
2014-06-17 09:35:00,55.8,56.76,55.78,56.75,429500.0,29.5018,30.0094,29.4912,30.0041,429500.0
2014-06-17 09:40:00,56.75,57.78,56.59,57.7,685800.0,30.0041,30.5486,29.9195,30.5063,685800.0
2014-06-17 09:45:00,57.7,58.3,57.63,58.0,846900.0,30.5063,30.8236,30.4693,30.665,846900.0
2014-06-17 09:50:00,58.0,58.27,57.89,58.19,498200.0,30.665,30.8077,30.6068,30.7654,498200.0
2014-06-17 09:55:00,58.16,58.45,57.58,57.64,426400.0,30.7495,30.9029,30.4429,30.4746,426400.0
2014-06-17 10:00:00,57.63,57.87,57.36,57.8,310300.0,30.4693,30.5962,30.3266,30.5592,310300.0
2014-06-17 10:05:00,57.79,57.88,57.56,57.61,140800.0,30.5539,30.6015,30.4323,30.4588,140800.0
2014-06-17 10:10:00,57.61,57.8,57.48,57.73,344100.0,30.4588,30.5592,30.39,30.5222,344100.0
2014-06-17 10:15:00,57.73,58.0,57.7,57.99,335800.0,30.5222,30.665,30.5063,30.6597,335800.0
2014-06-17 10:20:00,57.99,58.0,57.75,57.88,258800.0,30.6597,30.665,30.5328,30.6015,258800.0
2014-06-17 10:25:00,57.88,57.96,57.84,57.88,260200.0,30.6015,30.6438,30.5804,30.6015,260200.0
2014-06-17 10:30:00,57.88,57.96,57.84,57.88,180000.0,30.6015,30.6438,30.5804,30.6015,180000.0
2014-06-17 10:35:00,57.88,57.97,57.85,57.97,127600.0,30.6015,30.6491,30.5856,30.6491,127600.0
2014-06-17 10:40:00,57.97,57.97,57.86,57.9,248200.0,30.6491,30.6491,30.5909,30.6121,248200.0
2014-06-17 10:45:00,57.9,57.98,57.75,57.79,227800.0,30.6121,30.6544,30.5328,30.5539,227800.0
2014-06-17 10:50:00,57.79,57.84,57.78,57.8,141200.0,30.5539,30.5804,30.5486,30.5592,141200.0
2014-06-17 10:55:00,57.8,58.02,57.8,57.96,228100.0,30.5592,30.6755,30.5592,30.6438,228100.0
2014-06-17 11:00:00,57.96,58.0,57.83,58.0,208500.0,30.6438,30.665,30.5751,30.665,208500.0
2014-06-17 11:05:00,58.0,58.25,57.94,58.15,439900.0,30.665,30.7971,30.6332,30.7443,439900.0
2014-06-17 11:10:00,58.15,58.24,58.04,58.07,192000.0,30.7443,30.7918,30.6861,30.702,192000.0
2014-06-17 11:15:00,58.08,58.11,58.01,58.11,78200.0,30.7073,30.7231,30.6702,30.7231,78200.0
2014-06-17 11:20:00,58.11,58.14,57.98,58.02,142400.0,30.7231,30.739,30.6544,30.6755,142400.0
2014-06-17 11:25:00,58.02,58.02,57.82,57.92,142900.0,30.6755,30.6755,30.5698,30.6227,142900.0
2014-06-17 11:30:00,57.92,58.06,57.91,58.06,135400.0,30.6227,30.6967,30.6174,30.6967,135400.0
2014-06-17 11:35:00,58.06,58.15,58.04,58.12,123500.0,30.6967,30.7443,30.6861,30.7284,123500.0
2014-06-17 11:40:00,58.12,58.16,58.05,58.1,55700.0,30.7284,30.7495,30.6914,30.7178,55700.0
2014-06-17 11:45:00,58.11,58.2,58.05,58.05,63000.0,30.7231,30.7707,30.6914,30.6914,63000.0
2014-06-17 11:50:00,58.06,58.12,58.05,58.05,60400.0,30.6967,30.7284,30.6914,30.6914,60400.0
2014-06-17 11:55:00,58.05,58.08,57.95,57.95,151400.0,30.6914,30.7073,30.6385,30.6385,151400.0
2014-06-17 12:00:00,57.95,57.95,57.78,57.84,239000.0,30.6385,30.6385,30.5486,30.5804,239000.0
2014-06-17 12:05:00,57.82,57.84,57.78,57.78,163200.0,30.5698,30.5804,30.5486,30.5486,163200.0
2014-06-17 12:10:00,57.77,57.87,57.74,57.81,143300.0,30.5434,30.5962,30.5275,30.5645,143300.0
2014-06-17 12:15:00,57.82,57.86,57.65,57.68,103300.0,30.5698,30.5909,30.4799,30.4958,103300.0
2014-06-17 12:20:00,57.67,57.75,57.57,57.72,118000.0,30.4905,30.5328,30.4376,30.5169,118000.0
2014-06-17 12:25:00,57.72,57.88,57.71,57.87,137500.0,30.5169,30.6015,30.5116,30.5962,137500.0
2014-06-17 12:30:00,57.87,58.03,57.85,58.02,125100.0,30.5962,30.6808,30.5856,30.6755,125100.0
2014-06-17 12:35:00,58.02,58.02,57.86,57.87,69000.0,30.6755,30.6755,30.5909,30.5962,69000.0
2014-06-17 12:40:00,57.87,58.02,57.84,57.99,141300.0,30.5962,30.6755,30.5804,30.6597,141300.0
2014-06-17 12:45:00,57.98,58.18,57.96,58.17,118900.0,30.6544,30.7601,30.6438,30.7548,118900.0
2014-06-17 12:50:00,58.17,58.2,58.05,58.13,114000.0,30.7548,30.7707,30.6914,30.7337,114000.0
2014-06-17 12:55:00,58.14,58.14,58.0,58.0,67500.0,30.739,30.739,30.665,30.665,67500.0
2014-06-17 13:00:00,58.0,58.03,57.84,57.91,104100.0,30.665,30.6808,30.5804,30.6174,104100.0
2014-06-17 13:05:00,57.91,58.06,57.91,58.01,61600.0,30.6174,30.6967,30.6174,30.6702,61600.0
2014-06-17 13:10:00,58.01,58.05,57.99,58.01,51300.0,30.6702,30.6914,30.6597,30.6702,51300.0
2014-06-17 13:15:00,58.01,58.02,58.0,58.01,54600.0,30.6702,30.6755,30.665,30.6702,54600.0
2014-06-17 13:20:00,58.02,58.02,58.0,58.01,38200.0,30.6755,30.6755,30.665,30.6702,38200.0
2014-06-17 13:25:00,58.0,58.1,58.0,58.0,89900.0,30.665,30.7178,30.665,30.665,89900.0
2014-06-17 13:30:00,58.0,58.08,57.99,58.02,58700.0,30.665,30.7073,30.6597,30.6755,58700.0
2014-06-17 13:35:00,58.02,58.05,57.95,57.99,77400.0,30.6755,30.6914,30.6385,30.6597,77400.0
2014-06-17 13:40:00,57.99,57.99,57.91,57.98,72500.0,30.6597,30.6597,30.6174,30.6544,72500.0
2014-06-17 13:45:00,57.98,58.01,57.91,57.94,64300.0,30.6544,30.6702,30.6174,30.6332,64300.0
2014-06-17 13:50:00,57.94,57.98,57.89,57.98,70000.0,30.6332,30.6544,30.6068,30.6544,70000.0
2014-06-17 13:55:00,57.99,58.03,57.93,57.99,79100.0,30.6597,30.6808,30.6279,30.6597,79100.0
2014-06-17 14:00:00,57.99,58.0,57.94,57.95,69400.0,30.6597,30.665,30.6332,30.6385,69400.0
2014-06-17 14:05:00,57.96,58.1,57.95,58.08,83800.0,30.6438,30.7178,30.6385,30.7073,83800.0
2014-06-17 14:10:00,58.07,58.17,58.07,58.13,112800.0,30.702,30.7548,30.702,30.7337,112800.0
2014-06-17 14:15:00,58.12,58.14,58.08,58.11,39600.0,30.7284,30.739,30.7073,30.7231,39600.0
2014-06-17 14:20:00,58.11,58.15,58.08,58.09,53800.0,30.7231,30.7443,30.7073,30.7125,53800.0
2014-06-17 14:25:00,58.08,58.1,58.04,58.05,57900.0,30.7073,30.7178,30.6861,30.6914,57900.0
2014-06-17 14:30:00,58.04,58.09,58.04,58.09,61700.0,30.6861,30.7125,30.6861,30.7125,61700.0
2014-06-17 14:35:00,58.09,58.1,58.01,58.03,191100.0,30.7125,30.7178,30.6702,30.6808,191100.0
2014-06-17 14:40:00,58.04,58.04,58.0,58.02,85600.0,30.6861,30.6861,30.665,30.6755,85600.0
2014-06-17 14:45:00,58.02,58.04,57.98,58.03,140900.0,30.6755,30.6861,30.6544,30.6808,140900.0
2014-06-17 14:50:00,58.03,58.11,58.01,58.11,57100.0,30.6808,30.7231,30.6702,30.7231,57100.0
2014-06-17 14:55:00,58.11,58.29,58.1,58.27,174800.0,30.7231,30.8183,30.7178,30.8077,174800.0
2014-06-17 15:00:00,58.26,58.37,58.18,58.37,154600.0,30.8024,30.8606,30.7601,30.8606,154600.0
2014-06-17 15:05:00,58.37,58.39,58.21,58.23,129300.0,30.8606,30.8712,30.776,30.7866,129300.0
2014-06-17 15:10:00,58.23,58.26,58.18,58.23,117700.0,30.7866,30.8024,30.7601,30.7866,117700.0
2014-06-17 15:15:00,58.23,58.24,58.11,58.12,118400.0,30.7866,30.7918,30.7231,30.7284,118400.0
2014-06-17 15:20:00,58.12,58.33,58.09,58.29,275600.0,30.7284,30.8394,30.7125,30.8183,275600.0
2014-06-17 15:25:00,58.28,58.32,58.16,58.18,164600.0,30.813,30.8341,30.7495,30.7601,164600.0
2014-06-17 15:30:00,58.19,58.28,58.18,58.26,171000.0,30.7654,30.813,30.7601,30.8024,171000.0
2014-06-17 15:35:00,58.26,58.34,58.17,58.2,406400.0,30.8024,30.8447,30.7548,30.7707,406400.0
2014-06-17 15:40:00,58.2,58.21,58.0,58.0,607000.0,30.7707,30.776,30.665,30.665,607000.0
2014-06-17 15:45:00,58.0,58.02,57.72,57.79,541000.0,30.665,30.6755,30.5169,30.5539,541000.0
2014-06-17 15:50:00,57.79,57.79,57.42,57.48,860700.0,30.5539,30.5539,30.3583,30.39,860700.0
2014-06-17 15:55:00,57.47,57.48,57.17,57.31,1294000.0,30.3847,30.39,30.2261,30.3001,1294000.0
2014-06-18 09:30:00,57.94,58.2,57.9,57.96,2454000.0,30.6332,30.7707,30.6121,30.6438,2454000.0
2014-06-18 09:35:00,57.96,58.1,57.78,57.92,1474000.0,30.6438,30.7178,30.5486,30.6227,1474000.0
2014-06-18 09:40:00,57.92,57.93,57.6,57.8,912200.0,30.6227,30.6279,30.4535,30.5592,912200.0
2014-06-18 09:45:00,57.81,57.85,57.7,57.7,407600.0,30.5645,30.5856,30.5063,30.5063,407600.0
2014-06-18 09:50:00,57.71,57.93,57.7,57.85,485700.0,30.5116,30.6279,30.5063,30.5856,485700.0
2014-06-18 09:55:00,57.85,57.92,57.73,57.88,356600.0,30.5856,30.6227,30.5222,30.6015,356600.0
2014-06-18 10:00:00,57.88,57.9,57.85,57.9,175700.0,30.6015,30.6121,30.5856,30.6121,175700.0
2014-06-18 10:05:00,57.89,58.01,57.86,57.99,639100.0,30.6068,30.6702,30.5909,30.6597,639100.0
2014-06-18 10:10:00,57.99,58.1,57.91,58.0,585700.0,30.6597,30.7178,30.6174,30.665,585700.0
2014-06-18 10:15:00,58.0,58.05,57.92,57.98,389200.0,30.665,30.6914,30.6227,30.6544,389200.0
2014-06-18 10:20:00,57.97,57.98,57.84,57.92,412900.0,30.6491,30.6544,30.5804,30.6227,412900.0
2014-06-18 10:25:00,57.93,57.95,57.83,57.85,522400.0,30.6279,30.6385,30.5751,30.5856,522400.0
2014-06-18 10:30:00,57.85,57.85,57.65,57.74,438400.0,30.5856,30.5856,30.4799,30.5275,438400.0
2014-06-18 10:35:00,57.74,57.77,57.69,57.73,343300.0,30.5275,30.5434,30.5011,30.5222,343300.0
2014-06-18 10:40:00,57.74,57.79,57.7,57.75,292800.0,30.5275,30.5539,30.5063,30.5328,292800.0
2014-06-18 10:45:00,57.76,57.86,57.73,57.76,202600.0,30.5381,30.5909,30.5222,30.5381,202600.0
2014-06-18 10:50:00,57.77,57.77,57.7,57.73,375800.0,30.5434,30.5434,30.5063,30.5222,375800.0
2014-06-18 10:55:00,57.72,57.75,57.65,57.67,323000.0,30.5169,30.5328,30.4799,30.4905,323000.0
2014-06-18 11:00:00,57.67,57.67,57.42,57.56,516600.0,30.4905,30.4905,30.3583,30.4323,516600.0
2014-06-18 11:05:00,57.58,57.58,57.26,57.54,489800.0,30.4429,30.4429,30.2737,30.4218,489800.0
2014-06-18 11:10:00,57.54,57.62,57.52,57.58,162700.0,30.4218,30.464,30.4112,30.4429,162700.0
2014-06-18 11:15:00,57.59,57.59,57.4,57.47,197000.0,30.4482,30.4482,30.3477,30.3847,197000.0
2014-06-18 11:20:00,57.45,57.46,57.36,57.43,172500.0,30.3742,30.3795,30.3266,30.3636,172500.0
2014-06-18 11:25:00,57.43,57.48,57.38,57.45,232300.0,30.3636,30.39,30.3372,30.3742,232300.0
2014-06-18 11:30:00,57.45,57.67,57.45,57.67,298600.0,30.3742,30.4905,30.3742,30.4905,298600.0
2014-06-18 11:35:00,57.67,57.68,57.61,57.63,214900.0,30.4905,30.4958,30.4588,30.4693,214900.0
2014-06-18 11:40:00,57.64,57.65,57.57,57.64,200700.0,30.4746,30.4799,30.4376,30.4746,200700.0
2014-06-18 11:45:00,57.65,57.66,57.62,57.62,191800.0,30.4799,30.4852,30.464,30.464,191800.0
2014-06-18 11:50:00,57.63,57.64,57.49,57.53,189500.0,30.4693,30.4746,30.3953,30.4165,189500.0
2014-06-18 11:55:00,57.52,57.56,57.51,57.55,118400.0,30.4112,30.4323,30.4059,30.427,118400.0
2014-06-18 12:00:00,57.55,57.56,57.48,57.51,107800.0,30.427,30.4323,30.39,30.4059,107800.0
2014-06-18 12:05:00,57.52,57.55,57.49,57.51,88700.0,30.4112,30.427,30.3953,30.4059,88700.0
2014-06-18 12:10:00,57.52,57.54,57.51,57.54,42300.0,30.4112,30.4218,30.4059,30.4218,42300.0
2014-06-18 12:15:00,57.53,57.55,57.5,57.51,80400.0,30.4165,30.427,30.4006,30.4059,80400.0
2014-06-18 12:20:00,57.5,57.51,57.36,57.45,137400.0,30.4006,30.4059,30.3266,30.3742,137400.0
2014-06-18 12:25:00,57.45,57.51,57.42,57.45,102100.0,30.3742,30.4059,30.3583,30.3742,102100.0
2014-06-18 12:30:00,57.46,57.49,57.45,57.49,51400.0,30.3795,30.3953,30.3742,30.3953,51400.0
2014-06-18 12:35:00,57.49,57.55,57.47,57.55,81000.0,30.3953,30.427,30.3847,30.427,81000.0
2014-06-18 12:40:00,57.55,57.55,57.5,57.51,79500.0,30.427,30.427,30.4006,30.4059,79500.0
2014-06-18 12:45:00,57.51,57.51,57.47,57.5,118700.0,30.4059,30.4059,30.3847,30.4006,118700.0
2014-06-18 12:50:00,57.5,57.52,57.49,57.52,149800.0,30.4006,30.4112,30.3953,30.4112,149800.0
2014-06-18 12:55:00,57.52,57.53,57.48,57.5,210400.0,30.4112,30.4165,30.39,30.4006,210400.0
2014-06-18 13:00:00,57.49,57.5,57.41,57.44,82500.0,30.3953,30.4006,30.353,30.3689,82500.0
2014-06-18 13:05:00,57.44,57.52,57.44,57.49,174500.0,30.3689,30.4112,30.3689,30.3953,174500.0
2014-06-18 13:10:00,57.49,57.5,57.44,57.5,56900.0,30.3953,30.4006,30.3689,30.4006,56900.0
2014-06-18 13:15:00,57.5,57.53,57.47,57.5,101600.0,30.4006,30.4165,30.3847,30.4006,101600.0
2014-06-18 13:20:00,57.51,57.54,57.5,57.52,105200.0,30.4059,30.4218,30.4006,30.4112,105200.0
2014-06-18 13:25:00,57.51,57.55,57.5,57.54,141100.0,30.4059,30.427,30.4006,30.4218,141100.0
2014-06-18 13:30:00,57.54,57.58,57.52,57.57,95900.0,30.4218,30.4429,30.4112,30.4376,95900.0
2014-06-18 13:35:00,57.56,57.66,57.53,57.66,109000.0,30.4323,30.4852,30.4165,30.4852,109000.0
2014-06-18 13:40:00,57.65,57.7,57.53,57.6,90700.0,30.4799,30.5063,30.4165,30.4535,90700.0
2014-06-18 13:45:00,57.61,57.61,57.5,57.52,83700.0,30.4588,30.4588,30.4006,30.4112,83700.0
2014-06-18 13:50:00,57.52,57.52,57.42,57.49,109900.0,30.4112,30.4112,30.3583,30.3953,109900.0
2014-06-18 13:55:00,57.49,57.51,57.43,57.43,98600.0,30.3953,30.4059,30.3636,30.3636,98600.0
2014-06-18 14:00:00,57.43,57.62,57.4,57.59,250100.0,30.3636,30.464,30.3477,30.4482,250100.0
2014-06-18 14:05:00,57.58,57.63,57.42,57.49,422900.0,30.4429,30.4693,30.3583,30.3953,422900.0
2014-06-18 14:10:00,57.49,57.61,57.49,57.53,227900.0,30.3953,30.4588,30.3953,30.4165,227900.0
2014-06-18 14:15:00,57.54,57.54,57.45,57.45,165600.0,30.4218,30.4218,30.3742,30.3742,165600.0
2014-06-18 14:20:00,57.46,57.47,57.38,57.38,147700.0,30.3795,30.3847,30.3372,30.3372,147700.0
2014-06-18 14:25:00,57.38,57.43,57.28,57.32,220100.0,30.3372,30.3636,30.2843,30.3054,220100.0
2014-06-18 14:30:00,57.33,57.4,57.31,57.33,306000.0,30.3107,30.3477,30.3001,30.3107,306000.0
2014-06-18 14:35:00,57.34,57.43,57.31,57.32,258500.0,30.316,30.3636,30.3001,30.3054,258500.0
2014-06-18 14:40:00,57.32,57.35,57.22,57.29,370100.0,30.3054,30.3213,30.2526,30.2896,370100.0
2014-06-18 14:45:00,57.29,57.3,57.23,57.24,112400.0,30.2896,30.2949,30.2579,30.2631,112400.0
2014-06-18 14:50:00,57.23,57.25,57.14,57.22,358300.0,30.2579,30.2684,30.2103,30.2526,358300.0
2014-06-18 14:55:00,57.23,57.24,57.1,57.11,327300.0,30.2579,30.2631,30.1891,30.1944,327300.0
2014-06-18 15:00:00,57.1,57.22,57.05,57.15,344300.0,30.1891,30.2526,30.1627,30.2156,344300.0
2014-06-18 15:05:00,57.15,57.21,57.14,57.17,253300.0,30.2156,30.2473,30.2103,30.2261,253300.0
2014-06-18 15:10:00,57.17,57.18,57.06,57.06,279500.0,30.2261,30.2314,30.168,30.168,279500.0
2014-06-18 15:15:00,57.06,57.1,57.03,57.05,584900.0,30.168,30.1891,30.1521,30.1627,584900.0
2014-06-18 15:20:00,57.05,57.17,57.04,57.11,483500.0,30.1627,30.2261,30.1574,30.1944,483500.0
2014-06-18 15:25:00,57.11,57.15,57.05,57.11,392600.0,30.1944,30.2156,30.1627,30.1944,392600.0
2014-06-18 15:30:00,57.11,57.15,57.09,57.14,201800.0,30.1944,30.2156,30.1838,30.2103,201800.0
2014-06-18 15:35:00,57.14,57.21,57.12,57.21,300800.0,30.2103,30.2473,30.1997,30.2473,300800.0
2014-06-18 15:40:00,57.21,57.21,57.15,57.2,299700.0,30.2473,30.2473,30.2156,30.242,299700.0
2014-06-18 15:45:00,57.2,57.24,57.15,57.23,599100.0,30.242,30.2631,30.2156,30.2579,599100.0
2014-06-18 15:50:00,57.23,57.25,57.2,57.23,555800.0,30.2579,30.2684,30.242,30.2579,555800.0
2014-06-18 15:55:00,57.23,57.43,57.18,57.35,1249600.0,30.2579,30.3636,30.2314,30.3213,1249600.0
2014-06-19 09:30:00,57.22,57.67,57.21,57.43,185200.0,30.2526,30.4905,30.2473,30.3636,185200.0
2014-06-19 09:35:00,57.43,57.49,57.18,57.3,200600.0,30.3636,30.3953,30.2314,30.2949,200600.0
2014-06-19 09:40:00,57.3,57.3,57.13,57.13,92700.0,30.2949,30.2949,30.205,30.205,92700.0
2014-06-19 09:45:00,57.14,57.25,57.03,57.03,214000.0,30.2103,30.2684,30.1521,30.1521,214000.0
2014-06-19 09:50:00,57.05,57.11,57.01,57.05,248500.0,30.1627,30.1944,30.1415,30.1627,248500.0
2014-06-19 09:55:00,57.05,57.06,57.0,57.04,190300.0,30.1627,30.168,30.1362,30.1574,190300.0
2014-06-19 10:00:00,57.04,57.07,56.84,56.86,203700.0,30.1574,30.1733,30.0517,30.0622,203700.0
2014-06-19 10:05:00,56.86,56.86,56.57,56.58,278300.0,30.0622,30.0622,29.9089,29.9142,278300.0
2014-06-19 10:10:00,56.58,56.71,56.49,56.71,399400.0,29.9142,29.9829,29.8666,29.9829,399400.0
2014-06-19 10:15:00,56.71,57.0,56.71,57.0,155200.0,29.9829,30.1362,29.9829,30.1362,155200.0
2014-06-19 10:20:00,57.0,57.0,56.86,56.95,106600.0,30.1362,30.1362,30.0622,30.1098,106600.0
2014-06-19 10:25:00,56.95,57.09,56.91,57.01,162100.0,30.1098,30.1838,30.0887,30.1415,162100.0
2014-06-19 10:30:00,57.01,57.02,56.94,56.95,82900.0,30.1415,30.1468,30.1045,30.1098,82900.0
2014-06-19 10:35:00,56.95,57.22,56.94,57.18,169200.0,30.1098,30.2526,30.1045,30.2314,169200.0
2014-06-19 10:40:00,57.19,57.24,57.17,57.24,175200.0,30.2367,30.2631,30.2261,30.2631,175200.0
2014-06-19 10:45:00,57.23,57.3,57.18,57.29,102800.0,30.2579,30.2949,30.2314,30.2896,102800.0
2014-06-19 10:50:00,57.29,57.34,57.21,57.29,95000.0,30.2896,30.316,30.2473,30.2896,95000.0
2014-06-19 10:55:00,57.28,57.38,57.18,57.19,178400.0,30.2843,30.3372,30.2314,30.2367,178400.0
2014-06-19 11:00:00,57.2,57.56,57.19,57.5,211600.0,30.242,30.4323,30.2367,30.4006,211600.0
2014-06-19 11:05:00,57.5,57.51,57.34,57.38,165500.0,30.4006,30.4059,30.316,30.3372,165500.0
2014-06-19 11:10:00,57.38,57.48,57.34,57.43,182900.0,30.3372,30.39,30.316,30.3636,182900.0
2014-06-19 11:15:00,57.44,57.55,57.37,57.55,139300.0,30.3689,30.427,30.3319,30.427,139300.0
2014-06-19 11:20:00,57.56,57.65,57.49,57.59,140200.0,30.4323,30.4799,30.3953,30.4482,140200.0
2014-06-19 11:25:00,57.6,57.6,57.48,57.58,179800.0,30.4535,30.4535,30.39,30.4429,179800.0
2014-06-19 11:30:00,57.57,57.58,57.44,57.55,161300.0,30.4376,30.4429,30.3689,30.427,161300.0
2014-06-19 11:35:00,57.55,57.58,57.52,57.53,44600.0,30.427,30.4429,30.4112,30.4165,44600.0
2014-06-19 11:40:00,57.52,57.69,57.51,57.69,109900.0,30.4112,30.5011,30.4059,30.5011,109900.0
2014-06-19 11:45:00,57.69,57.75,57.67,57.71,77000.0,30.5011,30.5328,30.4905,30.5116,77000.0
2014-06-19 11:50:00,57.71,57.73,57.59,57.59,47700.0,30.5116,30.5222,30.4482,30.4482,47700.0
2014-06-19 11:55:00,57.6,57.6,57.48,57.55,93400.0,30.4535,30.4535,30.39,30.427,93400.0
2014-06-19 12:00:00,57.55,57.66,57.55,57.65,65100.0,30.427,30.4852,30.427,30.4799,65100.0
2014-06-19 12:05:00,57.65,57.74,57.65,57.69,46200.0,30.4799,30.5275,30.4799,30.5011,46200.0
2014-06-19 12:10:00,57.69,57.78,57.65,57.78,55600.0,30.5011,30.5486,30.4799,30.5486,55600.0
2014-06-19 12:15:00,57.77,57.82,57.64,57.7,86800.0,30.5434,30.5698,30.4746,30.5063,86800.0
2014-06-19 12:20:00,57.69,57.73,57.66,57.68,24300.0,30.5011,30.5222,30.4852,30.4958,24300.0
2014-06-19 12:25:00,57.68,57.76,57.67,57.74,46400.0,30.4958,30.5381,30.4905,30.5275,46400.0
2014-06-19 12:30:00,57.73,57.85,57.73,57.85,67900.0,30.5222,30.5856,30.5222,30.5856,67900.0
2014-06-19 12:35:00,57.85,57.94,57.76,57.92,74400.0,30.5856,30.6332,30.5381,30.6227,74400.0
2014-06-19 12:40:00,57.91,57.94,57.87,57.91,52400.0,30.6174,30.6332,30.5962,30.6174,52400.0
2014-06-19 12:45:00,57.91,57.97,57.91,57.97,35600.0,30.6174,30.6491,30.6174,30.6491,35600.0
2014-06-19 12:50:00,57.97,57.97,57.79,57.81,58600.0,30.6491,30.6491,30.5539,30.5645,58600.0
2014-06-19 12:55:00,57.8,57.83,57.71,57.71,52700.0,30.5592,30.5751,30.5116,30.5116,52700.0
2014-06-19 13:00:00,57.71,57.76,57.67,57.68,46900.0,30.5116,30.5381,30.4905,30.4958,46900.0
2014-06-19 13:05:00,57.68,57.78,57.68,57.78,67300.0,30.4958,30.5486,30.4958,30.5486,67300.0
2014-06-19 13:10:00,57.78,57.8,57.68,57.8,53600.0,30.5486,30.5592,30.4958,30.5592,53600.0
2014-06-19 13:15:00,57.81,57.83,57.76,57.78,46300.0,30.5645,30.5751,30.5381,30.5486,46300.0
2014-06-19 13:20:00,57.79,57.89,57.78,57.82,79200.0,30.5539,30.6068,30.5486,30.5698,79200.0
2014-06-19 13:25:00,57.82,57.83,57.76,57.78,83400.0,30.5698,30.5751,30.5381,30.5486,83400.0
2014-06-19 13:30:00,57.78,57.8,57.78,57.79,66200.0,30.5486,30.5592,30.5486,30.5539,66200.0
2014-06-19 13:35:00,57.78,57.8,57.77,57.78,44800.0,30.5486,30.5592,30.5434,30.5486,44800.0
2014-06-19 13:40:00,57.78,57.79,57.63,57.67,228100.0,30.5486,30.5539,30.4693,30.4905,228100.0
2014-06-19 13:45:00,57.68,57.71,57.67,57.7,43300.0,30.4958,30.5116,30.4905,30.5063,43300.0
2014-06-19 13:50:00,57.7,57.78,57.69,57.73,58600.0,30.5063,30.5486,30.5011,30.5222,58600.0
2014-06-19 13:55:00,57.74,57.79,57.69,57.76,75100.0,30.5275,30.5539,30.5011,30.5381,75100.0
2014-06-19 14:00:00,57.77,57.78,57.71,57.77,64000.0,30.5434,30.5486,30.5116,30.5434,64000.0
2014-06-19 14:05:00,57.78,57.78,57.74,57.75,46100.0,30.5486,30.5486,30.5275,30.5328,46100.0
2014-06-19 14:10:00,57.75,57.76,57.73,57.75,64200.0,30.5328,30.5381,30.5222,30.5328,64200.0
2014-06-19 14:15:00,57.75,57.76,57.74,57.74,44700.0,30.5328,30.5381,30.5275,30.5275,44700.0
2014-06-19 14:20:00,57.75,57.76,57.72,57.73,51900.0,30.5328,30.5381,30.5169,30.5222,51900.0
2014-06-19 14:25:00,57.73,57.73,57.58,57.58,87000.0,30.5222,30.5222,30.4429,30.4429,87000.0
2014-06-19 14:30:00,57.58,57.64,57.55,57.6,71500.0,30.4429,30.4746,30.427,30.4535,71500.0
2014-06-19 14:35:00,57.61,57.64,57.61,57.61,71000.0,30.4588,30.4746,30.4588,30.4588,71000.0
2014-06-19 14:40:00,57.61,57.64,57.59,57.59,39900.0,30.4588,30.4746,30.4482,30.4482,39900.0
2014-06-19 14:45:00,57.59,57.63,57.56,57.63,55100.0,30.4482,30.4693,30.4323,30.4693,55100.0
2014-06-19 14:50:00,57.63,57.69,57.63,57.65,75500.0,30.4693,30.5011,30.4693,30.4799,75500.0
2014-06-19 14:55:00,57.66,57.74,57.65,57.73,58900.0,30.4852,30.5275,30.4799,30.5222,58900.0
2014-06-19 15:00:00,57.73,57.85,57.72,57.85,122900.0,30.5222,30.5856,30.5169,30.5856,122900.0
2014-06-19 15:05:00,57.85,57.86,57.81,57.82,62400.0,30.5856,30.5909,30.5645,30.5698,62400.0
2014-06-19 15:10:00,57.82,57.91,57.82,57.88,106100.0,30.5698,30.6174,30.5698,30.6015,106100.0
2014-06-19 15:15:00,57.88,57.9,57.79,57.84,95900.0,30.6015,30.6121,30.5539,30.5804,95900.0
2014-06-19 15:20:00,57.84,57.84,57.8,57.8,64000.0,30.5804,30.5804,30.5592,30.5592,64000.0
2014-06-19 15:25:00,57.8,57.83,57.78,57.81,94800.0,30.5592,30.5751,30.5486,30.5645,94800.0
2014-06-19 15:30:00,57.81,57.82,57.72,57.73,99500.0,30.5645,30.5698,30.5169,30.5222,99500.0
2014-06-19 15:35:00,57.72,57.79,57.69,57.78,102700.0,30.5169,30.5539,30.5011,30.5486,102700.0
2014-06-19 15:40:00,57.77,57.8,57.71,57.79,125900.0,30.5434,30.5592,30.5116,30.5539,125900.0
2014-06-19 15:45:00,57.78,57.91,57.78,57.9,182300.0,30.5486,30.6174,30.5486,30.6121,182300.0
2014-06-19 15:50:00,57.9,57.94,57.85,57.92,225100.0,30.6121,30.6332,30.5856,30.6227,225100.0
2014-06-19 15:55:00,57.91,57.94,57.9,57.92,374200.0,30.6174,30.6332,30.6121,30.6227,374200.0
2014-06-20 09:30:00,57.97,58.11,57.7,57.89,796900.0,30.6491,30.7231,30.5063,30.6068,796900.0
2014-06-20 09:35:00,57.87,57.89,57.66,57.71,46900.0,30.5962,30.6068,30.4852,30.5116,46900.0
2014-06-20 09:40:00,57.71,57.91,57.68,57.83,46400.0,30.5116,30.6174,30.4958,30.5751,46400.0
2014-06-20 09:45:00,57.86,58.06,57.81,58.04,64400.0,30.5909,30.6967,30.5645,30.6861,64400.0
2014-06-20 09:50:00,58.05,58.19,58.02,58.15,72600.0,30.6914,30.7654,30.6755,30.7443,72600.0
2014-06-20 09:55:00,58.15,58.22,58.06,58.18,85500.0,30.7443,30.7813,30.6967,30.7601,85500.0
2014-06-20 10:00:00,58.18,58.24,58.09,58.09,54000.0,30.7601,30.7918,30.7125,30.7125,54000.0
2014-06-20 10:05:00,58.09,58.13,58.07,58.09,42300.0,30.7125,30.7337,30.702,30.7125,42300.0
2014-06-20 10:10:00,58.08,58.12,58.04,58.11,75100.0,30.7073,30.7284,30.6861,30.7231,75100.0
2014-06-20 10:15:00,58.11,58.12,58.01,58.02,47600.0,30.7231,30.7284,30.6702,30.6755,47600.0
2014-06-20 10:20:00,58.02,58.02,57.92,57.96,53600.0,30.6755,30.6755,30.6227,30.6438,53600.0
2014-06-20 10:25:00,57.96,57.96,57.89,57.92,44700.0,30.6438,30.6438,30.6068,30.6227,44700.0
2014-06-20 10:30:00,57.93,58.06,57.93,58.02,40100.0,30.6279,30.6967,30.6279,30.6755,40100.0
2014-06-20 10:35:00,58.02,58.06,57.98,57.98,32900.0,30.6755,30.6967,30.6544,30.6544,32900.0
2014-06-20 10:40:00,57.98,58.01,57.93,57.95,33400.0,30.6544,30.6702,30.6279,30.6385,33400.0
2014-06-20 10:45:00,57.95,57.96,57.82,57.84,81000.0,30.6385,30.6438,30.5698,30.5804,81000.0
2014-06-20 10:50:00,57.85,57.88,57.76,57.77,63500.0,30.5856,30.6015,30.5381,30.5434,63500.0
2014-06-20 10:55:00,57.77,57.77,57.63,57.64,74600.0,30.5434,30.5434,30.4693,30.4746,74600.0
2014-06-20 11:00:00,57.64,57.7,57.61,57.7,44400.0,30.4746,30.5063,30.4588,30.5063,44400.0
2014-06-20 11:05:00,57.69,57.8,57.67,57.8,59100.0,30.5011,30.5592,30.4905,30.5592,59100.0
2014-06-20 11:10:00,57.79,57.81,57.74,57.79,52300.0,30.5539,30.5645,30.5275,30.5539,52300.0
2014-06-20 11:15:00,57.8,57.92,57.8,57.89,19600.0,30.5592,30.6227,30.5592,30.6068,19600.0
2014-06-20 11:20:00,57.88,57.91,57.86,57.9,29200.0,30.6015,30.6174,30.5909,30.6121,29200.0
2014-06-20 11:25:00,57.91,57.98,57.91,57.91,29200.0,30.6174,30.6544,30.6174,30.6174,29200.0
2014-06-20 11:30:00,57.9,57.9,57.79,57.81,118700.0,30.6121,30.6121,30.5539,30.5645,118700.0
2014-06-20 11:35:00,57.81,57.81,57.76,57.8,34800.0,30.5645,30.5645,30.5381,30.5592,34800.0
2014-06-20 11:40:00,57.8,57.87,57.8,57.87,95000.0,30.5592,30.5962,30.5592,30.5962,95000.0
2014-06-20 11:45:00,57.87,57.9,57.86,57.88,27800.0,30.5962,30.6121,30.5909,30.6015,27800.0
2014-06-20 11:50:00,57.88,57.92,57.87,57.92,31700.0,30.6015,30.6227,30.5962,30.6227,31700.0
2014-06-20 11:55:00,57.91,57.92,57.88,57.9,39700.0,30.6174,30.6227,30.6015,30.6121,39700.0
2014-06-20 12:00:00,57.89,57.89,57.82,57.87,23700.0,30.6068,30.6068,30.5698,30.5962,23700.0
2014-06-20 12:05:00,57.87,57.89,57.82,57.85,32400.0,30.5962,30.6068,30.5698,30.5856,32400.0
2014-06-20 12:10:00,57.85,57.9,57.85,57.9,47000.0,30.5856,30.6121,30.5856,30.6121,47000.0
2014-06-20 12:15:00,57.89,57.9,57.8,57.81,52100.0,30.6068,30.6121,30.5592,30.5645,52100.0
2014-06-20 12:20:00,57.81,57.88,57.81,57.82,21900.0,30.5645,30.6015,30.5645,30.5698,21900.0
2014-06-20 12:25:00,57.81,57.86,57.78,57.86,32300.0,30.5645,30.5909,30.5486,30.5909,32300.0
2014-06-20 12:30:00,57.86,57.87,57.84,57.85,18800.0,30.5909,30.5962,30.5804,30.5856,18800.0
2014-06-20 12:35:00,57.84,57.9,57.84,57.9,29300.0,30.5804,30.6121,30.5804,30.6121,29300.0
2014-06-20 12:40:00,57.92,57.98,57.92,57.98,28100.0,30.6227,30.6544,30.6227,30.6544,28100.0
2014-06-20 12:45:00,57.97,58.03,57.94,57.98,46400.0,30.6491,30.6808,30.6332,30.6544,46400.0
2014-06-20 12:50:00,58.0,58.01,57.97,57.99,17700.0,30.665,30.6702,30.6491,30.6597,17700.0
2014-06-20 12:55:00,58.0,58.05,57.99,58.0,29700.0,30.665,30.6914,30.6597,30.665,29700.0
2014-06-20 13:00:00,58.01,58.02,57.97,58.0,19800.0,30.6702,30.6755,30.6491,30.665,19800.0
2014-06-20 13:05:00,58.0,58.02,57.99,58.01,13000.0,30.665,30.6755,30.6597,30.6702,13000.0
2014-06-20 13:10:00,58.01,58.02,57.96,57.97,53800.0,30.6702,30.6755,30.6438,30.6491,53800.0
2014-06-20 13:15:00,57.97,57.98,57.93,57.98,30700.0,30.6491,30.6544,30.6279,30.6544,30700.0
2014-06-20 13:20:00,57.97,57.98,57.95,57.97,19800.0,30.6491,30.6544,30.6385,30.6491,19800.0
2014-06-20 13:25:00,57.98,57.98,57.97,57.97,23600.0,30.6544,30.6544,30.6491,30.6491,23600.0
2014-06-20 13:30:00,57.98,57.98,57.92,57.93,27600.0,30.6544,30.6544,30.6227,30.6279,27600.0
2014-06-20 13:35:00,57.93,57.93,57.89,57.91,26000.0,30.6279,30.6279,30.6068,30.6174,26000.0
2014-06-20 13:40:00,57.91,57.91,57.84,57.85,31700.0,30.6174,30.6174,30.5804,30.5856,31700.0
2014-06-20 13:45:00,57.85,57.86,57.8,57.83,75600.0,30.5856,30.5909,30.5592,30.5751,75600.0
2014-06-20 13:50:00,57.83,57.83,57.79,57.8,35700.0,30.5751,30.5751,30.5539,30.5592,35700.0
2014-06-20 13:55:00,57.8,57.9,57.79,57.84,142400.0,30.5592,30.6121,30.5539,30.5804,142400.0
2014-06-20 14:00:00,57.85,57.85,57.73,57.74,84900.0,30.5856,30.5856,30.5222,30.5275,84900.0
2014-06-20 14:05:00,57.74,57.74,57.67,57.69,82100.0,30.5275,30.5275,30.4905,30.5011,82100.0
2014-06-20 14:10:00,57.69,57.69,57.67,57.68,47800.0,30.5011,30.5011,30.4905,30.4958,47800.0
2014-06-20 14:15:00,57.68,57.68,57.67,57.68,29600.0,30.4958,30.4958,30.4905,30.4958,29600.0
2014-06-20 14:20:00,57.68,57.74,57.65,57.74,72600.0,30.4958,30.5275,30.4799,30.5275,72600.0
2014-06-20 14:25:00,57.74,57.77,57.7,57.71,56600.0,30.5275,30.5434,30.5063,30.5116,56600.0
2014-06-20 14:30:00,57.71,57.72,57.69,57.71,73900.0,30.5116,30.5169,30.5011,30.5116,73900.0
2014-06-20 14:35:00,57.71,57.74,57.68,57.74,57800.0,30.5116,30.5275,30.4958,30.5275,57800.0
2014-06-20 14:40:00,57.74,57.8,57.73,57.79,47000.0,30.5275,30.5592,30.5222,30.5539,47000.0
2014-06-20 14:45:00,57.77,57.78,57.76,57.76,42000.0,30.5434,30.5486,30.5381,30.5381,42000.0
2014-06-20 14:50:00,57.76,57.77,57.75,57.75,40400.0,30.5381,30.5434,30.5328,30.5328,40400.0
2014-06-20 14:55:00,57.75,57.76,57.65,57.66,55900.0,30.5328,30.5381,30.4799,30.4852,55900.0
2014-06-20 15:00:00,57.66,57.69,57.65,57.69,91300.0,30.4852,30.5011,30.4799,30.5011,91300.0
2014-06-20 15:05:00,57.69,57.74,57.68,57.73,93800.0,30.5011,30.5275,30.4958,30.5222,93800.0
2014-06-20 15:10:00,57.73,57.74,57.73,57.74,77400.0,30.5222,30.5275,30.5222,30.5275,77400.0
2014-06-20 15:15:00,57.74,57.77,57.73,57.77,109100.0,30.5275,30.5434,30.5222,30.5434,109100.0
2014-06-20 15:20:00,57.77,57.77,57.73,57.73,138500.0,30.5434,30.5434,30.5222,30.5222,138500.0
2014-06-20 15:25:00,57.74,57.75,57.69,57.69,127400.0,30.5275,30.5328,30.5011,30.5011,127400.0
2014-06-20 15:30:00,57.69,57.78,57.69,57.78,134500.0,30.5011,30.5486,30.5011,30.5486,134500.0
2014-06-20 15:35:00,57.79,57.79,57.77,57.77,96100.0,30.5539,30.5539,30.5434,30.5434,96100.0
2014-06-20 15:40:00,57.77,57.78,57.74,57.74,187300.0,30.5434,30.5486,30.5275,30.5275,187300.0
2014-06-20 15:45:00,57.74,57.75,57.65,57.66,235200.0,30.5275,30.5328,30.4799,30.4852,235200.0
2014-06-20 15:50:00,57.66,57.73,57.64,57.64,326500.0,30.4852,30.5222,30.4746,30.4746,326500.0
2014-06-20 15:55:00,57.64,57.67,57.62,57.67,665100.0,30.4746,30.4905,30.464,30.4905,665100.0
2014-06-23 09:30:00,57.91,58.27,57.79,58.27,107300.0,30.6174,30.8077,30.5539,30.8077,107300.0
2014-06-23 09:35:00,58.25,58.29,57.95,58.0,137000.0,30.7971,30.8183,30.6385,30.665,137000.0
2014-06-23 09:40:00,58.0,58.1,57.92,57.92,89900.0,30.665,30.7178,30.6227,30.6227,89900.0
2014-06-23 09:45:00,57.93,57.99,57.75,57.99,63500.0,30.6279,30.6597,30.5328,30.6597,63500.0
2014-06-23 09:50:00,57.99,58.16,57.99,58.15,98800.0,30.6597,30.7495,30.6597,30.7443,98800.0
2014-06-23 09:55:00,58.15,58.27,58.09,58.27,119600.0,30.7443,30.8077,30.7125,30.8077,119600.0
2014-06-23 10:00:00,58.27,58.29,58.17,58.22,74600.0,30.8077,30.8183,30.7548,30.7813,74600.0
2014-06-23 10:05:00,58.22,58.26,58.2,58.2,60200.0,30.7813,30.8024,30.7707,30.7707,60200.0
2014-06-23 10:10:00,58.21,58.25,58.12,58.2,71000.0,30.776,30.7971,30.7284,30.7707,71000.0
2014-06-23 10:15:00,58.2,58.24,58.19,58.23,41000.0,30.7707,30.7918,30.7654,30.7866,41000.0
2014-06-23 10:20:00,58.23,58.3,58.23,58.29,61200.0,30.7866,30.8236,30.7866,30.8183,61200.0
2014-06-23 10:25:00,58.29,58.38,58.25,58.26,58900.0,30.8183,30.8659,30.7971,30.8024,58900.0
2014-06-23 10:30:00,58.26,58.41,58.26,58.39,128500.0,30.8024,30.8817,30.8024,30.8712,128500.0
2014-06-23 10:35:00,58.39,58.47,58.39,58.44,91300.0,30.8712,30.9134,30.8712,30.8976,91300.0
2014-06-23 10:40:00,58.44,58.49,58.4,58.41,119100.0,30.8976,30.924,30.8764,30.8817,119100.0
2014-06-23 10:45:00,58.4,58.43,58.38,58.38,34900.0,30.8764,30.8923,30.8659,30.8659,34900.0
2014-06-23 10:50:00,58.38,58.41,58.31,58.32,37600.0,30.8659,30.8817,30.8289,30.8341,37600.0
2014-06-23 10:55:00,58.33,58.37,58.32,58.37,86900.0,30.8394,30.8606,30.8341,30.8606,86900.0
2014-06-23 11:00:00,58.37,58.56,58.35,58.55,180400.0,30.8606,30.961,30.85,30.9557,180400.0
2014-06-23 11:05:00,58.55,58.56,58.39,58.46,49000.0,30.9557,30.961,30.8712,30.9082,49000.0
2014-06-23 11:10:00,58.46,58.49,58.4,58.4,46800.0,30.9082,30.924,30.8764,30.8764,46800.0
2014-06-23 11:15:00,58.39,58.5,58.38,58.5,43400.0,30.8712,30.9293,30.8659,30.9293,43400.0
2014-06-23 11:20:00,58.5,58.52,58.46,58.5,52500.0,30.9293,30.9399,30.9082,30.9293,52500.0
2014-06-23 11:25:00,58.49,58.51,58.42,58.5,87500.0,30.924,30.9346,30.887,30.9293,87500.0
2014-06-23 11:30:00,58.49,58.53,58.45,58.47,52400.0,30.924,30.9452,30.9029,30.9134,52400.0
2014-06-23 11:35:00,58.48,58.5,58.39,58.39,149800.0,30.9187,30.9293,30.8712,30.8712,149800.0
2014-06-23 11:40:00,58.38,58.49,58.35,58.48,30500.0,30.8659,30.924,30.85,30.9187,30500.0
2014-06-23 11:45:00,58.49,58.51,58.47,58.47,56300.0,30.924,30.9346,30.9134,30.9134,56300.0
2014-06-23 11:50:00,58.48,58.52,58.48,58.49,22300.0,30.9187,30.9399,30.9187,30.924,22300.0
2014-06-23 11:55:00,58.48,58.51,58.48,58.5,26700.0,30.9187,30.9346,30.9187,30.9293,26700.0
2014-06-23 12:00:00,58.5,58.51,58.48,58.5,25800.0,30.9293,30.9346,30.9187,30.9293,25800.0
2014-06-23 12:05:00,58.51,58.54,58.5,58.52,37300.0,30.9346,30.9505,30.9293,30.9399,37300.0
2014-06-23 12:10:00,58.52,58.52,58.51,58.51,19700.0,30.9399,30.9399,30.9346,30.9346,19700.0
2014-06-23 12:15:00,58.51,58.53,58.5,58.51,76500.0,30.9346,30.9452,30.9293,30.9346,76500.0
2014-06-23 12:20:00,58.52,58.59,58.49,58.49,76100.0,30.9399,30.9769,30.924,30.924,76100.0
2014-06-23 12:25:00,58.5,58.53,58.49,58.52,133200.0,30.9293,30.9452,30.924,30.9399,133200.0
2014-06-23 12:30:00,58.53,58.55,58.51,58.55,11300.0,30.9452,30.9557,30.9346,30.9557,11300.0
2014-06-23 12:35:00,58.54,58.57,58.49,58.5,74800.0,30.9505,30.9663,30.924,30.9293,74800.0
2014-06-23 12:40:00,58.49,58.62,58.49,58.57,74300.0,30.924,30.9928,30.924,30.9663,74300.0
2014-06-23 12:45:00,58.57,58.59,58.55,58.58,24200.0,30.9663,30.9769,30.9557,30.9716,24200.0
2014-06-23 12:50:00,58.59,58.6,58.56,58.58,14700.0,30.9769,30.9822,30.961,30.9716,14700.0
2014-06-23 12:55:00,58.58,58.69,58.58,58.69,28000.0,30.9716,31.0298,30.9716,31.0298,28000.0
2014-06-23 13:00:00,58.69,58.71,58.66,58.69,157900.0,31.0298,31.0403,31.0139,31.0298,157900.0
2014-06-23 13:05:00,58.69,58.75,58.69,58.73,49300.0,31.0298,31.0615,31.0298,31.0509,49300.0
2014-06-23 13:10:00,58.73,58.74,58.71,58.73,32400.0,31.0509,31.0562,31.0403,31.0509,32400.0
2014-06-23 13:15:00,58.73,58.75,58.72,58.72,33100.0,31.0509,31.0615,31.0456,31.0456,33100.0
2014-06-23 13:20:00,58.72,58.78,58.71,58.74,81700.0,31.0456,31.0773,31.0403,31.0562,81700.0
2014-06-23 13:25:00,58.73,58.74,58.65,58.67,108900.0,31.0509,31.0562,31.0086,31.0192,108900.0
2014-06-23 13:30:00,58.67,58.73,58.63,58.73,63500.0,31.0192,31.0509,30.998,31.0509,63500.0
2014-06-23 13:35:00,58.73,58.78,58.72,58.76,64100.0,31.0509,31.0773,31.0456,31.0668,64100.0
2014-06-23 13:40:00,58.76,58.76,58.71,58.73,54300.0,31.0668,31.0668,31.0403,31.0509,54300.0
2014-06-23 13:45:00,58.72,58.73,58.7,58.73,49800.0,31.0456,31.0509,31.035,31.0509,49800.0
2014-06-23 13:50:00,58.73,58.78,58.73,58.78,46900.0,31.0509,31.0773,31.0509,31.0773,46900.0
2014-06-23 13:55:00,58.79,58.79,58.77,58.78,41700.0,31.0826,31.0826,31.0721,31.0773,41700.0
2014-06-23 14:00:00,58.79,58.79,58.75,58.77,79100.0,31.0826,31.0826,31.0615,31.0721,79100.0
2014-06-23 14:05:00,58.76,58.79,58.74,58.78,56600.0,31.0668,31.0826,31.0562,31.0773,56600.0
2014-06-23 14:10:00,58.79,58.79,58.76,58.76,33900.0,31.0826,31.0826,31.0668,31.0668,33900.0
2014-06-23 14:15:00,58.76,58.77,58.76,58.77,27800.0,31.0668,31.0721,31.0668,31.0721,27800.0
2014-06-23 14:20:00,58.77,58.77,58.73,58.76,66300.0,31.0721,31.0721,31.0509,31.0668,66300.0
2014-06-23 14:25:00,58.75,58.75,58.67,58.68,147200.0,31.0615,31.0615,31.0192,31.0245,147200.0
2014-06-23 14:30:00,58.68,58.73,58.67,58.72,78000.0,31.0245,31.0509,31.0192,31.0456,78000.0
2014-06-23 14:35:00,58.72,58.73,58.71,58.71,32000.0,31.0456,31.0509,31.0403,31.0403,32000.0
2014-06-23 14:40:00,58.71,58.74,58.71,58.73,43900.0,31.0403,31.0562,31.0403,31.0509,43900.0
2014-06-23 14:45:00,58.73,58.75,58.73,58.73,93400.0,31.0509,31.0615,31.0509,31.0509,93400.0
2014-06-23 14:50:00,58.73,58.74,58.73,58.73,47800.0,31.0509,31.0562,31.0509,31.0509,47800.0
2014-06-23 14:55:00,58.73,58.76,58.71,58.75,300700.0,31.0509,31.0668,31.0403,31.0615,300700.0
2014-06-23 15:00:00,58.76,58.76,58.75,58.76,50700.0,31.0668,31.0668,31.0615,31.0668,50700.0
2014-06-23 15:05:00,58.76,58.78,58.72,58.76,126400.0,31.0668,31.0773,31.0456,31.0668,126400.0
2014-06-23 15:10:00,58.76,58.78,58.74,58.76,102300.0,31.0668,31.0773,31.0562,31.0668,102300.0
2014-06-23 15:15:00,58.76,58.77,58.73,58.75,236200.0,31.0668,31.0721,31.0509,31.0615,236200.0
2014-06-23 15:20:00,58.75,58.77,58.75,58.76,110700.0,31.0615,31.0721,31.0615,31.0668,110700.0
2014-06-23 15:25:00,58.76,58.85,58.75,58.85,92900.0,31.0668,31.1144,31.0615,31.1144,92900.0
2014-06-23 15:30:00,58.85,58.9,58.84,58.9,125600.0,31.1144,31.1408,31.1091,31.1408,125600.0
2014-06-23 15:35:00,58.9,58.93,58.86,58.87,147600.0,31.1408,31.1567,31.1196,31.1249,147600.0
2014-06-23 15:40:00,58.88,58.88,58.86,58.87,59900.0,31.1302,31.1302,31.1196,31.1249,59900.0
2014-06-23 15:45:00,58.86,58.88,58.83,58.85,197400.0,31.1196,31.1302,31.1038,31.1144,197400.0
2014-06-23 15:50:00,58.85,58.87,58.84,58.86,239300.0,31.1144,31.1249,31.1091,31.1196,239300.0
2014-06-23 15:55:00,58.86,58.88,58.85,58.87,463200.0,31.1196,31.1302,31.1144,31.1249,463200.0
2014-06-24 09:30:00,58.51,58.95,58.44,58.78,107300.0,30.9346,31.1672,30.8976,31.0773,107300.0
2014-06-24 09:35:00,58.77,58.79,58.42,58.46,71100.0,31.0721,31.0826,30.887,30.9082,71100.0
2014-06-24 09:40:00,58.49,58.55,58.39,58.43,52100.0,30.924,30.9557,30.8712,30.8923,52100.0
2014-06-24 09:45:00,58.44,58.61,58.38,58.56,199600.0,30.8976,30.9875,30.8659,30.961,199600.0
2014-06-24 09:50:00,58.57,58.74,58.56,58.69,142900.0,30.9663,31.0562,30.961,31.0298,142900.0
2014-06-24 09:55:00,58.7,58.77,58.7,58.75,83500.0,31.035,31.0721,31.035,31.0615,83500.0
2014-06-24 10:00:00,58.75,58.88,58.75,58.83,161600.0,31.0615,31.1302,31.0615,31.1038,161600.0
2014-06-24 10:05:00,58.83,58.85,58.78,58.82,59500.0,31.1038,31.1144,31.0773,31.0985,59500.0
2014-06-24 10:10:00,58.81,58.82,58.7,58.72,63800.0,31.0932,31.0985,31.035,31.0456,63800.0
2014-06-24 10:15:00,58.73,58.81,58.69,58.78,69000.0,31.0509,31.0932,31.0298,31.0773,69000.0
2014-06-24 10:20:00,58.78,58.85,58.78,58.82,40000.0,31.0773,31.1144,31.0773,31.0985,40000.0
2014-06-24 10:25:00,58.83,58.9,58.81,58.88,52000.0,31.1038,31.1408,31.0932,31.1302,52000.0
2014-06-24 10:30:00,58.88,58.98,58.88,58.92,29700.0,31.1302,31.1831,31.1302,31.1514,29700.0
2014-06-24 10:35:00,58.93,59.0,58.87,58.89,125300.0,31.1567,31.1937,31.1249,31.1355,125300.0
2014-06-24 10:40:00,58.9,58.92,58.87,58.87,104900.0,31.1408,31.1514,31.1249,31.1249,104900.0
2014-06-24 10:45:00,58.87,58.87,58.82,58.82,79300.0,31.1249,31.1249,31.0985,31.0985,79300.0
2014-06-24 10:50:00,58.82,58.86,58.82,58.85,65400.0,31.0985,31.1196,31.0985,31.1144,65400.0
2014-06-24 10:55:00,58.85,58.86,58.75,58.79,66700.0,31.1144,31.1196,31.0615,31.0826,66700.0
2014-06-24 11:00:00,58.8,58.8,58.68,58.69,98900.0,31.0879,31.0879,31.0245,31.0298,98900.0
2014-06-24 11:05:00,58.69,58.75,58.69,58.71,37600.0,31.0298,31.0615,31.0298,31.0403,37600.0
2014-06-24 11:10:00,58.72,58.72,58.62,58.67,50700.0,31.0456,31.0456,30.9928,31.0192,50700.0
2014-06-24 11:15:00,58.67,58.76,58.66,58.74,29900.0,31.0192,31.0668,31.0139,31.0562,29900.0
2014-06-24 11:20:00,58.73,58.75,58.69,58.72,39800.0,31.0509,31.0615,31.0298,31.0456,39800.0
2014-06-24 11:25:00,58.71,58.71,58.64,58.64,73700.0,31.0403,31.0403,31.0033,31.0033,73700.0
2014-06-24 11:30:00,58.64,58.66,58.6,58.64,95900.0,31.0033,31.0139,30.9822,31.0033,95900.0
2014-06-24 11:35:00,58.63,58.68,58.62,58.67,63600.0,30.998,31.0245,30.9928,31.0192,63600.0
2014-06-24 11:40:00,58.66,58.67,58.65,58.65,47100.0,31.0139,31.0192,31.0086,31.0086,47100.0
2014-06-24 11:45:00,58.64,58.67,58.63,58.66,75800.0,31.0033,31.0192,30.998,31.0139,75800.0
2014-06-24 11:50:00,58.65,58.67,58.61,58.67,50000.0,31.0086,31.0192,30.9875,31.0192,50000.0
2014-06-24 11:55:00,58.68,58.7,58.63,58.65,41300.0,31.0245,31.035,30.998,31.0086,41300.0
2014-06-24 12:00:00,58.65,58.76,58.65,58.72,24300.0,31.0086,31.0668,31.0086,31.0456,24300.0
2014-06-24 12:05:00,58.73,58.76,58.7,58.76,39400.0,31.0509,31.0668,31.035,31.0668,39400.0
2014-06-24 12:10:00,58.75,58.84,58.75,58.84,26100.0,31.0615,31.1091,31.0615,31.1091,26100.0
2014-06-24 12:15:00,58.85,58.88,58.82,58.85,36400.0,31.1144,31.1302,31.0985,31.1144,36400.0
2014-06-24 12:20:00,58.85,58.86,58.83,58.85,22500.0,31.1144,31.1196,31.1038,31.1144,22500.0
2014-06-24 12:25:00,58.86,58.89,58.86,58.88,78900.0,31.1196,31.1355,31.1196,31.1302,78900.0
2014-06-24 12:30:00,58.89,58.89,58.83,58.84,67400.0,31.1355,31.1355,31.1038,31.1091,67400.0
2014-06-24 12:35:00,58.86,58.89,58.81,58.81,50700.0,31.1196,31.1355,31.0932,31.0932,50700.0
2014-06-24 12:40:00,58.82,58.86,58.81,58.83,21400.0,31.0985,31.1196,31.0932,31.1038,21400.0
2014-06-24 12:45:00,58.84,58.86,58.77,58.79,43400.0,31.1091,31.1196,31.0721,31.0826,43400.0
2014-06-24 12:50:00,58.79,58.8,58.74,58.76,35800.0,31.0826,31.0879,31.0562,31.0668,35800.0
2014-06-24 12:55:00,58.76,58.78,58.73,58.74,38300.0,31.0668,31.0773,31.0509,31.0562,38300.0
2014-06-24 13:00:00,58.74,58.74,58.56,58.58,101600.0,31.0562,31.0562,30.961,30.9716,101600.0
2014-06-24 13:05:00,58.58,58.59,58.52,58.56,46100.0,30.9716,30.9769,30.9399,30.961,46100.0
2014-06-24 13:10:00,58.55,58.56,58.54,58.55,34200.0,30.9557,30.961,30.9505,30.9557,34200.0
2014-06-24 13:15:00,58.55,58.56,58.48,58.52,68900.0,30.9557,30.961,30.9187,30.9399,68900.0
2014-06-24 13:20:00,58.52,58.54,58.51,58.52,47100.0,30.9399,30.9505,30.9346,30.9399,47100.0
2014-06-24 13:25:00,58.52,58.7,58.52,58.68,17600.0,30.9399,31.035,30.9399,31.0245,17600.0
2014-06-24 13:30:00,58.69,58.71,58.65,58.69,50100.0,31.0298,31.0403,31.0086,31.0298,50100.0
2014-06-24 13:35:00,58.69,58.71,58.65,58.7,36400.0,31.0298,31.0403,31.0086,31.035,36400.0
2014-06-24 13:40:00,58.7,58.72,58.66,58.66,51000.0,31.035,31.0456,31.0139,31.0139,51000.0
2014-06-24 13:45:00,58.65,58.69,58.62,58.62,34500.0,31.0086,31.0298,30.9928,30.9928,34500.0
2014-06-24 13:50:00,58.62,58.63,58.56,58.62,26600.0,30.9928,30.998,30.961,30.9928,26600.0
2014-06-24 13:55:00,58.62,58.63,58.59,58.6,35900.0,30.9928,30.998,30.9769,30.9822,35900.0
2014-06-24 14:00:00,58.6,58.6,58.5,58.53,65300.0,30.9822,30.9822,30.9293,30.9452,65300.0
2014-06-24 14:05:00,58.53,58.54,58.36,58.37,75600.0,30.9452,30.9505,30.8553,30.8606,75600.0
2014-06-24 14:10:00,58.36,58.47,58.36,58.45,61500.0,30.8553,30.9134,30.8553,30.9029,61500.0
2014-06-24 14:15:00,58.46,58.47,58.38,58.39,37600.0,30.9082,30.9134,30.8659,30.8712,37600.0
2014-06-24 14:20:00,58.38,58.39,58.29,58.3,44800.0,30.8659,30.8712,30.8183,30.8236,44800.0
2014-06-24 14:25:00,58.29,58.29,58.15,58.22,114000.0,30.8183,30.8183,30.7443,30.7813,114000.0
2014-06-24 14:30:00,58.22,58.25,58.11,58.14,58400.0,30.7813,30.7971,30.7231,30.739,58400.0
2014-06-24 14:35:00,58.14,58.17,58.13,58.16,71700.0,30.739,30.7548,30.7337,30.7495,71700.0
2014-06-24 14:40:00,58.15,58.18,58.11,58.13,73600.0,30.7443,30.7601,30.7231,30.7337,73600.0
2014-06-24 14:45:00,58.12,58.18,58.11,58.11,78600.0,30.7284,30.7601,30.7231,30.7231,78600.0
2014-06-24 14:50:00,58.11,58.12,58.0,58.09,89900.0,30.7231,30.7284,30.665,30.7125,89900.0
2014-06-24 14:55:00,58.09,58.13,57.91,57.91,161000.0,30.7125,30.7337,30.6174,30.6174,161000.0
2014-06-24 15:00:00,57.91,57.93,57.83,57.87,107000.0,30.6174,30.6279,30.5751,30.5962,107000.0
2014-06-24 15:05:00,57.88,57.98,57.86,57.88,101000.0,30.6015,30.6544,30.5909,30.6015,101000.0
2014-06-24 15:10:00,57.88,57.9,57.7,57.72,170600.0,30.6015,30.6121,30.5063,30.5169,170600.0
2014-06-24 15:15:00,57.72,57.78,57.67,57.73,120800.0,30.5169,30.5486,30.4905,30.5222,120800.0
2014-06-24 15:20:00,57.72,57.74,57.59,57.6,126500.0,30.5169,30.5275,30.4482,30.4535,126500.0
2014-06-24 15:25:00,57.6,57.61,57.56,57.58,194400.0,30.4535,30.4588,30.4323,30.4429,194400.0
2014-06-24 15:30:00,57.59,57.9,57.53,57.53,491400.0,30.4482,30.6121,30.4165,30.4165,491400.0
2014-06-24 15:35:00,57.53,57.53,57.41,57.41,191100.0,30.4165,30.4165,30.353,30.353,191100.0
2014-06-24 15:40:00,57.42,57.5,57.42,57.47,141400.0,30.3583,30.4006,30.3583,30.3847,141400.0
2014-06-24 15:45:00,57.48,57.54,57.47,57.53,252300.0,30.39,30.4218,30.3847,30.4165,252300.0
2014-06-24 15:50:00,57.52,57.58,57.49,57.51,279400.0,30.4112,30.4429,30.3953,30.4059,279400.0
2014-06-24 15:55:00,57.51,57.51,57.42,57.51,547800.0,30.4059,30.4059,30.3583,30.4059,547800.0
2014-06-25 09:30:00,57.88,57.97,57.75,57.83,132800.0,30.6015,30.6491,30.5328,30.5751,132800.0
2014-06-25 09:35:00,57.85,58.0,57.84,57.99,70600.0,30.5856,30.665,30.5804,30.6597,70600.0
2014-06-25 09:40:00,57.98,58.0,57.91,57.98,70100.0,30.6544,30.665,30.6174,30.6544,70100.0
2014-06-25 09:45:00,57.97,58.2,57.97,58.19,100200.0,30.6491,30.7707,30.6491,30.7654,100200.0
2014-06-25 09:50:00,58.18,58.37,58.18,58.34,86200.0,30.7601,30.8606,30.7601,30.8447,86200.0
2014-06-25 09:55:00,58.35,58.39,58.05,58.07,79300.0,30.85,30.8712,30.6914,30.702,79300.0
2014-06-25 10:00:00,58.08,58.15,57.94,57.97,78700.0,30.7073,30.7443,30.6332,30.6491,78700.0
2014-06-25 10:05:00,57.98,58.06,57.94,58.06,54300.0,30.6544,30.6967,30.6332,30.6967,54300.0
2014-06-25 10:10:00,58.06,58.15,58.05,58.14,51400.0,30.6967,30.7443,30.6914,30.739,51400.0
2014-06-25 10:15:00,58.14,58.17,58.07,58.08,76000.0,30.739,30.7548,30.702,30.7073,76000.0
2014-06-25 10:20:00,58.07,58.15,57.93,57.95,119900.0,30.702,30.7443,30.6279,30.6385,119900.0
2014-06-25 10:25:00,57.95,57.97,57.86,57.87,156600.0,30.6385,30.6491,30.5909,30.5962,156600.0
2014-06-25 10:30:00,57.87,57.89,57.49,57.5,156100.0,30.5962,30.6068,30.3953,30.4006,156100.0
2014-06-25 10:35:00,57.5,57.79,57.48,57.73,135200.0,30.4006,30.5539,30.39,30.5222,135200.0
2014-06-25 10:40:00,57.73,57.93,57.73,57.93,48600.0,30.5222,30.6279,30.5222,30.6279,48600.0
2014-06-25 10:45:00,57.93,58.03,57.92,57.97,87500.0,30.6279,30.6808,30.6227,30.6491,87500.0
2014-06-25 10:50:00,57.97,57.99,57.92,57.99,36800.0,30.6491,30.6597,30.6227,30.6597,36800.0
2014-06-25 10:55:00,57.98,58.0,57.95,57.95,77700.0,30.6544,30.665,30.6385,30.6385,77700.0
2014-06-25 11:00:00,57.95,57.96,57.86,57.86,81000.0,30.6385,30.6438,30.5909,30.5909,81000.0
2014-06-25 11:05:00,57.86,57.93,57.82,57.91,48200.0,30.5909,30.6279,30.5698,30.6174,48200.0
2014-06-25 11:10:00,57.9,58.02,57.9,57.93,76400.0,30.6121,30.6755,30.6121,30.6279,76400.0
2014-06-25 11:15:00,57.93,57.94,57.8,57.82,166400.0,30.6279,30.6332,30.5592,30.5698,166400.0
2014-06-25 11:20:00,57.81,57.98,57.81,57.98,50600.0,30.5645,30.6544,30.5645,30.6544,50600.0
2014-06-25 11:25:00,57.98,58.03,57.98,58.03,34200.0,30.6544,30.6808,30.6544,30.6808,34200.0
2014-06-25 11:30:00,58.03,58.05,57.95,58.03,124600.0,30.6808,30.6914,30.6385,30.6808,124600.0
2014-06-25 11:35:00,58.04,58.1,58.03,58.08,51400.0,30.6861,30.7178,30.6808,30.7073,51400.0
2014-06-25 11:40:00,58.09,58.1,57.98,58.0,43800.0,30.7125,30.7178,30.6544,30.665,43800.0
2014-06-25 11:45:00,57.99,58.03,57.96,57.96,50700.0,30.6597,30.6808,30.6438,30.6438,50700.0
2014-06-25 11:50:00,57.97,58.02,57.96,58.02,45600.0,30.6491,30.6755,30.6438,30.6755,45600.0
2014-06-25 11:55:00,58.02,58.02,57.98,57.98,48300.0,30.6755,30.6755,30.6544,30.6544,48300.0
2014-06-25 12:00:00,57.99,58.08,57.98,58.03,30800.0,30.6597,30.7073,30.6544,30.6808,30800.0
2014-06-25 12:05:00,58.03,58.04,57.97,57.97,44300.0,30.6808,30.6861,30.6491,30.6491,44300.0
2014-06-25 12:10:00,57.97,58.01,57.97,57.99,34100.0,30.6491,30.6702,30.6491,30.6597,34100.0
2014-06-25 12:15:00,58.0,58.0,57.95,57.96,44200.0,30.665,30.665,30.6385,30.6438,44200.0
2014-06-25 12:20:00,57.95,58.0,57.93,57.98,23700.0,30.6385,30.665,30.6279,30.6544,23700.0
2014-06-25 12:25:00,57.98,58.01,57.97,58.0,64600.0,30.6544,30.6702,30.6491,30.665,64600.0
2014-06-25 12:30:00,58.0,58.0,57.9,57.92,96500.0,30.665,30.665,30.6121,30.6227,96500.0
2014-06-25 12:35:00,57.92,57.93,57.88,57.9,85000.0,30.6227,30.6279,30.6015,30.6121,85000.0
2014-06-25 12:40:00,57.89,57.98,57.89,57.97,29800.0,30.6068,30.6544,30.6068,30.6491,29800.0
2014-06-25 12:45:00,57.98,58.0,57.97,57.98,31300.0,30.6544,30.665,30.6491,30.6544,31300.0
2014-06-25 12:50:00,57.98,58.0,57.97,57.99,17300.0,30.6544,30.665,30.6491,30.6597,17300.0
2014-06-25 12:55:00,57.99,58.0,57.97,57.97,38300.0,30.6597,30.665,30.6491,30.6491,38300.0
2014-06-25 13:00:00,57.98,58.01,57.95,58.0,48400.0,30.6544,30.6702,30.6385,30.665,48400.0
2014-06-25 13:05:00,57.99,58.0,57.96,57.99,54500.0,30.6597,30.665,30.6438,30.6597,54500.0
2014-06-25 13:10:00,57.99,58.0,57.95,57.95,42500.0,30.6597,30.665,30.6385,30.6385,42500.0
2014-06-25 13:15:00,57.95,58.0,57.95,57.99,47900.0,30.6385,30.665,30.6385,30.6597,47900.0
2014-06-25 13:20:00,57.98,58.01,57.97,58.0,93200.0,30.6544,30.6702,30.6491,30.665,93200.0
2014-06-25 13:25:00,58.0,58.09,58.0,58.08,81500.0,30.665,30.7125,30.665,30.7073,81500.0
2014-06-25 13:30:00,58.08,58.09,58.0,58.02,44700.0,30.7073,30.7125,30.665,30.6755,44700.0
2014-06-25 13:35:00,58.03,58.1,58.03,58.1,14300.0,30.6808,30.7178,30.6808,30.7178,14300.0
2014-06-25 13:40:00,58.1,58.1,58.05,58.08,58100.0,30.7178,30.7178,30.6914,30.7073,58100.0
2014-06-25 13:45:00,58.08,58.11,58.07,58.1,56800.0,30.7073,30.7231,30.702,30.7178,56800.0
2014-06-25 13:50:00,58.1,58.1,58.07,58.1,40400.0,30.7178,30.7178,30.702,30.7178,40400.0
2014-06-25 13:55:00,58.1,58.1,58.05,58.1,59200.0,30.7178,30.7178,30.6914,30.7178,59200.0
2014-06-25 14:00:00,58.1,58.1,58.05,58.08,46100.0,30.7178,30.7178,30.6914,30.7073,46100.0
2014-06-25 14:05:00,58.09,58.1,58.07,58.1,31000.0,30.7125,30.7178,30.702,30.7178,31000.0
2014-06-25 14:10:00,58.1,58.1,58.07,58.1,63900.0,30.7178,30.7178,30.702,30.7178,63900.0
2014-06-25 14:15:00,58.1,58.1,58.04,58.09,52300.0,30.7178,30.7178,30.6861,30.7125,52300.0
2014-06-25 14:20:00,58.09,58.09,58.01,58.03,114600.0,30.7125,30.7125,30.6702,30.6808,114600.0
2014-06-25 14:25:00,58.04,58.05,58.03,58.04,30100.0,30.6861,30.6914,30.6808,30.6861,30100.0
2014-06-25 14:30:00,58.05,58.07,58.01,58.05,46600.0,30.6914,30.702,30.6702,30.6914,46600.0
2014-06-25 14:35:00,58.05,58.05,57.94,57.96,97100.0,30.6914,30.6914,30.6332,30.6438,97100.0
2014-06-25 14:40:00,57.95,57.96,57.87,57.89,73900.0,30.6385,30.6438,30.5962,30.6068,73900.0
2014-06-25 14:45:00,57.88,57.89,57.84,57.85,49100.0,30.6015,30.6068,30.5804,30.5856,49100.0
2014-06-25 14:50:00,57.86,57.89,57.84,57.89,32100.0,30.5909,30.6068,30.5804,30.6068,32100.0
2014-06-25 14:55:00,57.89,57.9,57.84,57.84,41100.0,30.6068,30.6121,30.5804,30.5804,41100.0
2014-06-25 15:00:00,57.84,57.85,57.75,57.75,52100.0,30.5804,30.5856,30.5328,30.5328,52100.0
2014-06-25 15:05:00,57.75,57.77,57.75,57.77,69000.0,30.5328,30.5434,30.5328,30.5434,69000.0
2014-06-25 15:10:00,57.76,57.82,57.76,57.81,81400.0,30.5381,30.5698,30.5381,30.5645,81400.0
2014-06-25 15:15:00,57.81,57.81,57.79,57.79,37600.0,30.5645,30.5645,30.5539,30.5539,37600.0
2014-06-25 15:20:00,57.8,57.86,57.8,57.85,65200.0,30.5592,30.5909,30.5592,30.5856,65200.0
2014-06-25 15:25:00,57.85,57.85,57.82,57.82,74600.0,30.5856,30.5856,30.5698,30.5698,74600.0
2014-06-25 15:30:00,57.83,57.84,57.79,57.81,164800.0,30.5751,30.5804,30.5539,30.5645,164800.0
2014-06-25 15:35:00,57.8,57.81,57.8,57.8,96500.0,30.5592,30.5645,30.5592,30.5592,96500.0
2014-06-25 15:40:00,57.81,57.82,57.78,57.8,213100.0,30.5645,30.5698,30.5486,30.5592,213100.0
2014-06-25 15:45:00,57.8,57.94,57.79,57.93,161000.0,30.5592,30.6332,30.5539,30.6279,161000.0
2014-06-25 15:50:00,57.92,57.99,57.92,57.99,120800.0,30.6227,30.6597,30.6227,30.6597,120800.0
2014-06-25 15:55:00,57.98,58.01,57.98,57.98,288300.0,30.6544,30.6702,30.6544,30.6544,288300.0
2014-06-26 09:30:00,57.86,57.99,57.73,57.87,94900.0,30.5909,30.6597,30.5222,30.5962,94900.0
2014-06-26 09:35:00,57.83,57.92,57.69,57.74,38400.0,30.5751,30.6227,30.5011,30.5275,38400.0
2014-06-26 09:40:00,57.75,57.83,57.68,57.69,60800.0,30.5328,30.5751,30.4958,30.5011,60800.0
2014-06-26 09:45:00,57.68,57.75,57.63,57.69,70000.0,30.4958,30.5328,30.4693,30.5011,70000.0
2014-06-26 09:50:00,57.68,57.75,57.61,57.74,58400.0,30.4958,30.5328,30.4588,30.5275,58400.0
2014-06-26 09:55:00,57.74,57.83,57.72,57.82,57400.0,30.5275,30.5751,30.5169,30.5698,57400.0
2014-06-26 10:00:00,57.82,57.94,57.79,57.91,83000.0,30.5698,30.6332,30.5539,30.6174,83000.0
2014-06-26 10:05:00,57.9,57.91,57.75,57.8,81700.0,30.6121,30.6174,30.5328,30.5592,81700.0
2014-06-26 10:10:00,57.8,57.84,57.71,57.72,76800.0,30.5592,30.5804,30.5116,30.5169,76800.0
2014-06-26 10:15:00,57.73,57.8,57.7,57.7,178800.0,30.5222,30.5592,30.5063,30.5063,178800.0
2014-06-26 10:20:00,57.71,57.71,57.61,57.61,74000.0,30.5116,30.5116,30.4588,30.4588,74000.0
2014-06-26 10:25:00,57.62,57.62,57.51,57.6,102400.0,30.464,30.464,30.4059,30.4535,102400.0
2014-06-26 10:30:00,57.6,57.68,57.59,57.64,46300.0,30.4535,30.4958,30.4482,30.4746,46300.0
2014-06-26 10:35:00,57.64,57.73,57.63,57.66,89000.0,30.4746,30.5222,30.4693,30.4852,89000.0
2014-06-26 10:40:00,57.67,57.67,57.6,57.66,71800.0,30.4905,30.4905,30.4535,30.4852,71800.0
2014-06-26 10:45:00,57.66,57.73,57.62,57.72,31000.0,30.4852,30.5222,30.464,30.5169,31000.0
2014-06-26 10:50:00,57.73,57.78,57.73,57.77,85600.0,30.5222,30.5486,30.5222,30.5434,85600.0
2014-06-26 10:55:00,57.77,57.79,57.71,57.76,45300.0,30.5434,30.5539,30.5116,30.5381,45300.0
2014-06-26 11:00:00,57.77,57.91,57.77,57.91,35000.0,30.5434,30.6174,30.5434,30.6174,35000.0
2014-06-26 11:05:00,57.91,57.91,57.8,57.84,68600.0,30.6174,30.6174,30.5592,30.5804,68600.0
2014-06-26 11:10:00,57.84,57.86,57.76,57.76,59000.0,30.5804,30.5909,30.5381,30.5381,59000.0
2014-06-26 11:15:00,57.76,57.83,57.72,57.83,99900.0,30.5381,30.5751,30.5169,30.5751,99900.0
2014-06-26 11:20:00,57.82,57.88,57.8,57.82,46400.0,30.5698,30.6015,30.5592,30.5698,46400.0
2014-06-26 11:25:00,57.83,57.9,57.83,57.86,34200.0,30.5751,30.6121,30.5751,30.5909,34200.0
2014-06-26 11:30:00,57.86,57.86,57.76,57.79,45800.0,30.5909,30.5909,30.5381,30.5539,45800.0
2014-06-26 11:35:00,57.79,57.84,57.75,57.76,53900.0,30.5539,30.5804,30.5328,30.5381,53900.0
2014-06-26 11:40:00,57.76,57.78,57.7,57.73,52000.0,30.5381,30.5486,30.5063,30.5222,52000.0
2014-06-26 11:45:00,57.74,57.75,57.68,57.68,41200.0,30.5275,30.5328,30.4958,30.4958,41200.0
2014-06-26 11:50:00,57.69,57.7,57.67,57.7,32000.0,30.5011,30.5063,30.4905,30.5063,32000.0
2014-06-26 11:55:00,57.69,57.75,57.65,57.75,39000.0,30.5011,30.5328,30.4799,30.5328,39000.0
2014-06-26 12:00:00,57.75,57.76,57.73,57.75,33300.0,30.5328,30.5381,30.5222,30.5328,33300.0
2014-06-26 12:05:00,57.75,57.81,57.72,57.79,53200.0,30.5328,30.5645,30.5169,30.5539,53200.0
2014-06-26 12:10:00,57.79,57.83,57.75,57.8,50300.0,30.5539,30.5751,30.5328,30.5592,50300.0
2014-06-26 12:15:00,57.8,57.8,57.69,57.79,72800.0,30.5592,30.5592,30.5011,30.5539,72800.0
2014-06-26 12:20:00,57.79,57.81,57.73,57.79,79100.0,30.5539,30.5645,30.5222,30.5539,79100.0
2014-06-26 12:25:00,57.8,57.84,57.72,57.79,54000.0,30.5592,30.5804,30.5169,30.5539,54000.0
2014-06-26 12:30:00,57.8,57.9,57.77,57.8,70100.0,30.5592,30.6121,30.5434,30.5592,70100.0
2014-06-26 12:35:00,57.79,57.82,57.76,57.8,64000.0,30.5539,30.5698,30.5381,30.5592,64000.0
2014-06-26 12:40:00,57.81,57.81,57.75,57.77,29700.0,30.5645,30.5645,30.5328,30.5434,29700.0
2014-06-26 12:45:00,57.77,57.8,57.73,57.75,24600.0,30.5434,30.5592,30.5222,30.5328,24600.0
2014-06-26 12:50:00,57.76,57.79,57.73,57.75,38800.0,30.5381,30.5539,30.5222,30.5328,38800.0
2014-06-26 12:55:00,57.76,57.79,57.67,57.68,43200.0,30.5381,30.5539,30.4905,30.4958,43200.0
2014-06-26 13:00:00,57.68,57.73,57.68,57.73,26800.0,30.4958,30.5222,30.4958,30.5222,26800.0
2014-06-26 13:05:00,57.72,57.74,57.69,57.7,57300.0,30.5169,30.5275,30.5011,30.5063,57300.0
2014-06-26 13:10:00,57.7,57.74,57.68,57.73,30200.0,30.5063,30.5275,30.4958,30.5222,30200.0
2014-06-26 13:15:00,57.74,57.74,57.68,57.73,51100.0,30.5275,30.5275,30.4958,30.5222,51100.0
2014-06-26 13:20:00,57.73,57.9,57.73,57.85,63500.0,30.5222,30.6121,30.5222,30.5856,63500.0
2014-06-26 13:25:00,57.85,57.96,57.85,57.96,26600.0,30.5856,30.6438,30.5856,30.6438,26600.0
2014-06-26 13:30:00,57.96,57.98,57.92,57.98,40400.0,30.6438,30.6544,30.6227,30.6544,40400.0
2014-06-26 13:35:00,57.97,58.03,57.96,58.02,47100.0,30.6491,30.6808,30.6438,30.6755,47100.0
2014-06-26 13:40:00,58.03,58.06,58.02,58.05,23300.0,30.6808,30.6967,30.6755,30.6914,23300.0
2014-06-26 13:45:00,58.06,58.14,58.06,58.14,30200.0,30.6967,30.739,30.6967,30.739,30200.0
2014-06-26 13:50:00,58.14,58.14,58.04,58.05,32300.0,30.739,30.739,30.6861,30.6914,32300.0
2014-06-26 13:55:00,58.06,58.06,57.98,57.99,26500.0,30.6967,30.6967,30.6544,30.6597,26500.0
2014-06-26 14:00:00,58.0,58.04,57.99,58.02,24300.0,30.665,30.6861,30.6597,30.6755,24300.0
2014-06-26 14:05:00,58.02,58.08,58.01,58.04,53400.0,30.6755,30.7073,30.6702,30.6861,53400.0
2014-06-26 14:10:00,58.04,58.05,57.96,58.05,63800.0,30.6861,30.6914,30.6438,30.6914,63800.0
2014-06-26 14:15:00,58.04,58.06,58.03,58.06,20000.0,30.6861,30.6967,30.6808,30.6967,20000.0
2014-06-26 14:20:00,58.06,58.06,57.99,58.0,38600.0,30.6967,30.6967,30.6597,30.665,38600.0
2014-06-26 14:25:00,58.0,58.02,57.94,57.95,80300.0,30.665,30.6755,30.6332,30.6385,80300.0
2014-06-26 14:30:00,57.96,57.96,57.93,57.93,53000.0,30.6438,30.6438,30.6279,30.6279,53000.0
2014-06-26 14:35:00,57.93,57.98,57.93,57.98,84900.0,30.6279,30.6544,30.6279,30.6544,84900.0
2014-06-26 14:40:00,57.98,58.0,57.96,57.96,25600.0,30.6544,30.665,30.6438,30.6438,25600.0
2014-06-26 14:45:00,57.97,57.97,57.91,57.95,54900.0,30.6491,30.6491,30.6174,30.6385,54900.0
2014-06-26 14:50:00,57.95,57.97,57.92,57.94,19600.0,30.6385,30.6491,30.6227,30.6332,19600.0
2014-06-26 14:55:00,57.95,58.0,57.95,57.98,44800.0,30.6385,30.665,30.6385,30.6544,44800.0
2014-06-26 15:00:00,57.98,57.99,57.95,57.95,30500.0,30.6544,30.6597,30.6385,30.6385,30500.0
2014-06-26 15:05:00,57.96,58.01,57.96,57.99,37100.0,30.6438,30.6702,30.6438,30.6597,37100.0
2014-06-26 15:10:00,58.0,58.01,57.99,58.0,19800.0,30.665,30.6702,30.6597,30.665,19800.0
2014-06-26 15:15:00,58.0,58.02,57.99,57.99,34500.0,30.665,30.6755,30.6597,30.6597,34500.0
2014-06-26 15:20:00,58.0,58.0,57.96,57.98,49200.0,30.665,30.665,30.6438,30.6544,49200.0
2014-06-26 15:25:00,57.99,58.0,57.96,58.0,34000.0,30.6597,30.665,30.6438,30.665,34000.0
2014-06-26 15:30:00,58.0,58.01,57.99,58.0,34600.0,30.665,30.6702,30.6597,30.665,34600.0
2014-06-26 15:35:00,58.0,58.03,57.99,58.03,78400.0,30.665,30.6808,30.6597,30.6808,78400.0
2014-06-26 15:40:00,58.03,58.03,57.98,57.98,71000.0,30.6808,30.6808,30.6544,30.6544,71000.0
2014-06-26 15:45:00,57.98,58.02,57.97,57.98,114600.0,30.6544,30.6755,30.6491,30.6544,114600.0
2014-06-26 15:50:00,57.98,58.04,57.98,58.01,165900.0,30.6544,30.6861,30.6544,30.6702,165900.0
2014-06-26 15:55:00,58.01,58.11,58.01,58.11,203600.0,30.6702,30.7231,30.6702,30.7231,203600.0
2014-06-27 09:30:00,57.99,58.08,57.9,58.04,48100.0,30.6597,30.7073,30.6121,30.6861,48100.0
2014-06-27 09:35:00,58.05,58.14,57.94,58.06,24900.0,30.6914,30.739,30.6332,30.6967,24900.0
2014-06-27 09:40:00,58.1,58.18,57.96,58.16,47100.0,30.7178,30.7601,30.6438,30.7495,47100.0
2014-06-27 09:45:00,58.14,58.23,58.11,58.2,29600.0,30.739,30.7866,30.7231,30.7707,29600.0
2014-06-27 09:50:00,58.21,58.21,58.1,58.1,36600.0,30.776,30.776,30.7178,30.7178,36600.0
2014-06-27 09:55:00,58.09,58.22,58.09,58.12,31300.0,30.7125,30.7813,30.7125,30.7284,31300.0
2014-06-27 10:00:00,58.12,58.19,58.11,58.12,24500.0,30.7284,30.7654,30.7231,30.7284,24500.0
2014-06-27 10:05:00,58.12,58.14,58.09,58.13,39500.0,30.7284,30.739,30.7125,30.7337,39500.0
2014-06-27 10:10:00,58.13,58.14,58.0,58.03,66800.0,30.7337,30.739,30.665,30.6808,66800.0
2014-06-27 10:15:00,58.03,58.07,57.98,58.01,121200.0,30.6808,30.702,30.6544,30.6702,121200.0
2014-06-27 10:20:00,58.02,58.17,58.02,58.17,17100.0,30.6755,30.7548,30.6755,30.7548,17100.0
2014-06-27 10:25:00,58.17,58.23,58.17,58.2,50100.0,30.7548,30.7866,30.7548,30.7707,50100.0
2014-06-27 10:30:00,58.2,58.2,58.11,58.13,37700.0,30.7707,30.7707,30.7231,30.7337,37700.0
2014-06-27 10:35:00,58.12,58.13,58.09,58.12,15700.0,30.7284,30.7337,30.7125,30.7284,15700.0
2014-06-27 10:40:00,58.12,58.17,58.11,58.17,19100.0,30.7284,30.7548,30.7231,30.7548,19100.0
2014-06-27 10:45:00,58.17,58.19,58.12,58.13,17800.0,30.7548,30.7654,30.7284,30.7337,17800.0
2014-06-27 10:50:00,58.13,58.14,58.1,58.12,24700.0,30.7337,30.739,30.7178,30.7284,24700.0
2014-06-27 10:55:00,58.11,58.16,58.11,58.14,18000.0,30.7231,30.7495,30.7231,30.739,18000.0
2014-06-27 11:00:00,58.15,58.19,58.14,58.19,30300.0,30.7443,30.7654,30.739,30.7654,30300.0
2014-06-27 11:05:00,58.2,58.26,58.11,58.14,53700.0,30.7707,30.8024,30.7231,30.739,53700.0
2014-06-27 11:10:00,58.14,58.15,58.05,58.07,23600.0,30.739,30.7443,30.6914,30.702,23600.0
2014-06-27 11:15:00,58.08,58.12,58.03,58.1,18800.0,30.7073,30.7284,30.6808,30.7178,18800.0
2014-06-27 11:20:00,58.1,58.15,58.1,58.12,17500.0,30.7178,30.7443,30.7178,30.7284,17500.0
2014-06-27 11:25:00,58.11,58.15,58.1,58.11,27100.0,30.7231,30.7443,30.7178,30.7231,27100.0
2014-06-27 11:30:00,58.12,58.13,58.1,58.13,18000.0,30.7284,30.7337,30.7178,30.7337,18000.0
2014-06-27 11:35:00,58.13,58.15,58.11,58.12,17500.0,30.7337,30.7443,30.7231,30.7284,17500.0
2014-06-27 11:40:00,58.12,58.13,58.08,58.08,18800.0,30.7284,30.7337,30.7073,30.7073,18800.0
2014-06-27 11:45:00,58.09,58.1,58.06,58.1,22000.0,30.7125,30.7178,30.6967,30.7178,22000.0
2014-06-27 11:50:00,58.1,58.11,58.06,58.08,14200.0,30.7178,30.7231,30.6967,30.7073,14200.0
2014-06-27 11:55:00,58.09,58.09,58.05,58.07,17700.0,30.7125,30.7125,30.6914,30.702,17700.0
2014-06-27 12:00:00,58.07,58.12,58.06,58.11,13500.0,30.702,30.7284,30.6967,30.7231,13500.0
2014-06-27 12:05:00,58.11,58.14,58.1,58.12,22900.0,30.7231,30.739,30.7178,30.7284,22900.0
2014-06-27 12:10:00,58.13,58.17,58.13,58.16,18400.0,30.7337,30.7548,30.7337,30.7495,18400.0
2014-06-27 12:15:00,58.17,58.17,58.13,58.15,37700.0,30.7548,30.7548,30.7337,30.7443,37700.0
2014-06-27 12:20:00,58.14,58.15,58.09,58.11,35100.0,30.739,30.7443,30.7125,30.7231,35100.0
2014-06-27 12:25:00,58.12,58.14,58.09,58.1,23400.0,30.7284,30.739,30.7125,30.7178,23400.0
2014-06-27 12:30:00,58.1,58.13,58.1,58.13,22400.0,30.7178,30.7337,30.7178,30.7337,22400.0
2014-06-27 12:35:00,58.13,58.13,58.05,58.05,39700.0,30.7337,30.7337,30.6914,30.6914,39700.0
2014-06-27 12:40:00,58.05,58.06,58.02,58.05,61200.0,30.6914,30.6967,30.6755,30.6914,61200.0
2014-06-27 12:45:00,58.04,58.05,58.02,58.02,55500.0,30.6861,30.6914,30.6755,30.6755,55500.0
2014-06-27 12:50:00,58.02,58.05,58.0,58.04,49200.0,30.6755,30.6914,30.665,30.6861,49200.0
2014-06-27 12:55:00,58.05,58.06,58.02,58.06,26000.0,30.6914,30.6967,30.6755,30.6967,26000.0
2014-06-27 13:00:00,58.06,58.07,58.05,58.05,19500.0,30.6967,30.702,30.6914,30.6914,19500.0
2014-06-27 13:05:00,58.05,58.07,58.02,58.02,38000.0,30.6914,30.702,30.6755,30.6755,38000.0
2014-06-27 13:10:00,58.02,58.07,58.01,58.04,28600.0,30.6755,30.702,30.6702,30.6861,28600.0
2014-06-27 13:15:00,58.05,58.05,57.93,58.0,49400.0,30.6914,30.6914,30.6279,30.665,49400.0
2014-06-27 13:20:00,58.0,58.06,58.0,58.05,43100.0,30.665,30.6967,30.665,30.6914,43100.0
2014-06-27 13:25:00,58.05,58.07,58.05,58.07,24300.0,30.6914,30.702,30.6914,30.702,24300.0
2014-06-27 13:30:00,58.07,58.1,58.05,58.05,27500.0,30.702,30.7178,30.6914,30.6914,27500.0
2014-06-27 13:35:00,58.06,58.08,58.01,58.07,66200.0,30.6967,30.7073,30.6702,30.702,66200.0
2014-06-27 13:40:00,58.05,58.08,58.03,58.05,34000.0,30.6914,30.7073,30.6808,30.6914,34000.0
2014-06-27 13:45:00,58.04,58.05,57.98,58.01,186800.0,30.6861,30.6914,30.6544,30.6702,186800.0
2014-06-27 13:50:00,58.01,58.07,58.01,58.06,38100.0,30.6702,30.702,30.6702,30.6967,38100.0
2014-06-27 13:55:00,58.07,58.07,58.04,58.05,40300.0,30.702,30.702,30.6861,30.6914,40300.0
2014-06-27 14:00:00,58.06,58.08,58.06,58.07,48700.0,30.6967,30.7073,30.6967,30.702,48700.0
2014-06-27 14:05:00,58.08,58.12,58.07,58.12,79800.0,30.7073,30.7284,30.702,30.7284,79800.0
2014-06-27 14:10:00,58.12,58.12,58.1,58.11,40900.0,30.7284,30.7284,30.7178,30.7231,40900.0
2014-06-27 14:15:00,58.11,58.13,58.1,58.13,36000.0,30.7231,30.7337,30.7178,30.7337,36000.0
2014-06-27 14:20:00,58.13,58.17,58.12,58.15,79900.0,30.7337,30.7548,30.7284,30.7443,79900.0
2014-06-27 14:25:00,58.15,58.18,58.13,58.14,66300.0,30.7443,30.7601,30.7337,30.739,66300.0
2014-06-27 14:30:00,58.13,58.19,58.12,58.19,46100.0,30.7337,30.7654,30.7284,30.7654,46100.0
2014-06-27 14:35:00,58.19,58.31,58.18,58.27,59600.0,30.7654,30.8289,30.7601,30.8077,59600.0
2014-06-27 14:40:00,58.26,58.39,58.25,58.39,93700.0,30.8024,30.8712,30.7971,30.8712,93700.0
2014-06-27 14:45:00,58.39,58.44,58.35,58.4,62000.0,30.8712,30.8976,30.85,30.8764,62000.0
2014-06-27 14:50:00,58.39,58.39,58.3,58.32,83400.0,30.8712,30.8712,30.8236,30.8341,83400.0
2014-06-27 14:55:00,58.32,58.33,58.26,58.26,73200.0,30.8341,30.8394,30.8024,30.8024,73200.0
2014-06-27 15:00:00,58.27,58.28,58.21,58.28,83100.0,30.8077,30.813,30.776,30.813,83100.0
2014-06-27 15:05:00,58.28,58.28,58.24,58.25,37500.0,30.813,30.813,30.7918,30.7971,37500.0
2014-06-27 15:10:00,58.24,58.28,58.23,58.28,27100.0,30.7918,30.813,30.7866,30.813,27100.0
2014-06-27 15:15:00,58.28,58.29,58.23,58.25,49100.0,30.813,30.8183,30.7866,30.7971,49100.0
2014-06-27 15:20:00,58.25,58.35,58.25,58.29,110700.0,30.7971,30.85,30.7971,30.8183,110700.0
2014-06-27 15:25:00,58.3,58.4,58.3,58.36,131400.0,30.8236,30.8764,30.8236,30.8553,131400.0
2014-06-27 15:30:00,58.36,58.49,58.35,58.47,153900.0,30.8553,30.924,30.85,30.9134,153900.0
2014-06-27 15:35:00,58.46,58.46,58.4,58.46,119600.0,30.9082,30.9082,30.8764,30.9082,119600.0
2014-06-27 15:40:00,58.46,58.51,58.45,58.49,132100.0,30.9082,30.9346,30.9029,30.924,132100.0
2014-06-27 15:45:00,58.49,58.54,58.42,58.49,274100.0,30.924,30.9505,30.887,30.924,274100.0
2014-06-27 15:50:00,58.49,58.51,58.47,58.49,356900.0,30.924,30.9346,30.9134,30.924,356900.0
2014-06-27 15:55:00,58.49,58.65,58.31,58.54,1225100.0,30.924,31.0086,30.8289,30.9505,1225100.0
2014-06-30 09:30:00,58.12,58.41,58.12,58.33,134800.0,30.7284,30.8817,30.7284,30.8394,134800.0
2014-06-30 09:35:00,58.31,58.56,58.31,58.49,87600.0,30.8289,30.961,30.8289,30.924,87600.0
2014-06-30 09:40:00,58.48,58.55,58.38,58.41,60500.0,30.9187,30.9557,30.8659,30.8817,60500.0
2014-06-30 09:45:00,58.4,58.51,58.39,58.49,70900.0,30.8764,30.9346,30.8712,30.924,70900.0
2014-06-30 09:50:00,58.47,58.61,58.47,58.59,39200.0,30.9134,30.9875,30.9134,30.9769,39200.0
2014-06-30 09:55:00,58.59,58.6,58.51,58.6,65100.0,30.9769,30.9822,30.9346,30.9822,65100.0
2014-06-30 10:00:00,58.59,58.65,58.48,58.51,76000.0,30.9769,31.0086,30.9187,30.9346,76000.0
2014-06-30 10:05:00,58.52,58.53,58.48,58.51,63700.0,30.9399,30.9452,30.9187,30.9346,63700.0
2014-06-30 10:10:00,58.51,58.55,58.45,58.48,80900.0,30.9346,30.9557,30.9029,30.9187,80900.0
2014-06-30 10:15:00,58.49,58.51,58.45,58.47,43600.0,30.924,30.9346,30.9029,30.9134,43600.0
2014-06-30 10:20:00,58.48,58.5,58.43,58.48,43200.0,30.9187,30.9293,30.8923,30.9187,43200.0
2014-06-30 10:25:00,58.49,58.52,58.48,58.52,17200.0,30.924,30.9399,30.9187,30.9399,17200.0
2014-06-30 10:30:00,58.52,58.52,58.46,58.48,82200.0,30.9399,30.9399,30.9082,30.9187,82200.0
2014-06-30 10:35:00,58.48,58.48,58.4,58.4,41800.0,30.9187,30.9187,30.8764,30.8764,41800.0
2014-06-30 10:40:00,58.41,58.41,58.33,58.34,49200.0,30.8817,30.8817,30.8394,30.8447,49200.0
2014-06-30 10:45:00,58.34,58.36,58.3,58.3,45400.0,30.8447,30.8553,30.8236,30.8236,45400.0
2014-06-30 10:50:00,58.29,58.29,58.23,58.26,42100.0,30.8183,30.8183,30.7866,30.8024,42100.0
2014-06-30 10:55:00,58.26,58.39,58.25,58.39,115100.0,30.8024,30.8712,30.7971,30.8712,115100.0
2014-06-30 11:00:00,58.38,58.4,58.38,58.4,18600.0,30.8659,30.8764,30.8659,30.8764,18600.0
2014-06-30 11:05:00,58.4,58.4,58.33,58.37,65900.0,30.8764,30.8764,30.8394,30.8606,65900.0
2014-06-30 11:10:00,58.37,58.39,58.36,58.38,34900.0,30.8606,30.8712,30.8553,30.8659,34900.0
2014-06-30 11:15:00,58.37,58.39,58.33,58.34,22500.0,30.8606,30.8712,30.8394,30.8447,22500.0
2014-06-30 11:20:00,58.34,58.38,58.34,58.38,45200.0,30.8447,30.8659,30.8447,30.8659,45200.0
2014-06-30 11:25:00,58.39,58.39,58.35,58.36,40300.0,30.8712,30.8712,30.85,30.8553,40300.0
2014-06-30 11:30:00,58.37,58.38,58.35,58.37,21400.0,30.8606,30.8659,30.85,30.8606,21400.0
2014-06-30 11:35:00,58.37,58.37,58.34,58.34,61600.0,30.8606,30.8606,30.8447,30.8447,61600.0
2014-06-30 11:40:00,58.35,58.36,58.33,58.34,34100.0,30.85,30.8553,30.8394,30.8447,34100.0
2014-06-30 11:45:00,58.34,58.36,58.25,58.25,60300.0,30.8447,30.8553,30.7971,30.7971,60300.0
2014-06-30 11:50:00,58.26,58.33,58.25,58.33,27200.0,30.8024,30.8394,30.7971,30.8394,27200.0
2014-06-30 11:55:00,58.32,58.34,58.3,58.34,43000.0,30.8341,30.8447,30.8236,30.8447,43000.0
2014-06-30 12:00:00,58.34,58.39,58.33,58.39,49900.0,30.8447,30.8712,30.8394,30.8712,49900.0
2014-06-30 12:05:00,58.39,58.39,58.37,58.39,37800.0,30.8712,30.8712,30.8606,30.8712,37800.0
2014-06-30 12:10:00,58.4,58.41,58.38,58.38,31200.0,30.8764,30.8817,30.8659,30.8659,31200.0
2014-06-30 12:15:00,58.38,58.39,58.36,58.36,25200.0,30.8659,30.8712,30.8553,30.8553,25200.0
2014-06-30 12:20:00,58.36,58.37,58.36,58.37,43600.0,30.8553,30.8606,30.8553,30.8606,43600.0
2014-06-30 12:25:00,58.36,58.37,58.31,58.32,36700.0,30.8553,30.8606,30.8289,30.8341,36700.0
2014-06-30 12:30:00,58.32,58.32,58.28,58.28,59200.0,30.8341,30.8341,30.813,30.813,59200.0
2014-06-30 12:35:00,58.28,58.29,58.24,58.25,36400.0,30.813,30.8183,30.7918,30.7971,36400.0
2014-06-30 12:40:00,58.25,58.29,58.23,58.24,64900.0,30.7971,30.8183,30.7866,30.7918,64900.0
2014-06-30 12:45:00,58.24,58.27,58.24,58.25,54200.0,30.7918,30.8077,30.7918,30.7971,54200.0
2014-06-30 12:50:00,58.25,58.26,58.23,58.25,70500.0,30.7971,30.8024,30.7866,30.7971,70500.0
2014-06-30 12:55:00,58.25,58.26,58.23,58.24,31900.0,30.7971,30.8024,30.7866,30.7918,31900.0
2014-06-30 13:00:00,58.23,58.25,58.19,58.21,30400.0,30.7866,30.7971,30.7654,30.776,30400.0
2014-06-30 13:05:00,58.21,58.23,58.2,58.23,32700.0,30.776,30.7866,30.7707,30.7866,32700.0
2014-06-30 13:10:00,58.22,58.23,58.19,58.22,28800.0,30.7813,30.7866,30.7654,30.7813,28800.0
2014-06-30 13:15:00,58.23,58.24,58.21,58.24,88300.0,30.7866,30.7918,30.776,30.7918,88300.0
2014-06-30 13:20:00,58.23,58.24,58.22,58.22,17700.0,30.7866,30.7918,30.7813,30.7813,17700.0
2014-06-30 13:25:00,58.23,58.25,58.23,58.25,15000.0,30.7866,30.7971,30.7866,30.7971,15000.0
2014-06-30 13:30:00,58.25,58.32,58.24,58.29,120600.0,30.7971,30.8341,30.7918,30.8183,120600.0
2014-06-30 13:35:00,58.29,58.32,58.28,58.3,28700.0,30.8183,30.8341,30.813,30.8236,28700.0
2014-06-30 13:40:00,58.3,58.3,58.26,58.26,21800.0,30.8236,30.8236,30.8024,30.8024,21800.0
2014-06-30 13:45:00,58.26,58.29,58.2,58.2,58800.0,30.8024,30.8183,30.7707,30.7707,58800.0
2014-06-30 13:50:00,58.21,58.21,58.12,58.13,51200.0,30.776,30.776,30.7284,30.7337,51200.0
2014-06-30 13:55:00,58.13,58.16,58.13,58.15,28000.0,30.7337,30.7495,30.7337,30.7443,28000.0
2014-06-30 14:00:00,58.16,58.23,58.16,58.22,49200.0,30.7495,30.7866,30.7495,30.7813,49200.0
2014-06-30 14:05:00,58.22,58.26,58.22,58.26,13200.0,30.7813,30.8024,30.7813,30.8024,13200.0
2014-06-30 14:10:00,58.25,58.25,58.19,58.19,48100.0,30.7971,30.7971,30.7654,30.7654,48100.0
2014-06-30 14:15:00,58.19,58.22,58.19,58.2,53000.0,30.7654,30.7813,30.7654,30.7707,53000.0
2014-06-30 14:20:00,58.2,58.22,58.19,58.19,43000.0,30.7707,30.7813,30.7654,30.7654,43000.0
2014-06-30 14:25:00,58.2,58.28,58.19,58.23,81900.0,30.7707,30.813,30.7654,30.7866,81900.0
2014-06-30 14:30:00,58.23,58.25,58.22,58.24,17100.0,30.7866,30.7971,30.7813,30.7918,17100.0
2014-06-30 14:35:00,58.25,58.25,58.24,58.24,28900.0,30.7971,30.7971,30.7918,30.7918,28900.0
2014-06-30 14:40:00,58.25,58.25,58.17,58.2,100700.0,30.7971,30.7971,30.7548,30.7707,100700.0
2014-06-30 14:45:00,58.19,58.24,58.19,58.22,40700.0,30.7654,30.7918,30.7654,30.7813,40700.0
2014-06-30 14:50:00,58.23,58.24,58.21,58.22,19200.0,30.7866,30.7918,30.776,30.7813,19200.0
2014-06-30 14:55:00,58.22,58.24,58.2,58.24,20800.0,30.7813,30.7918,30.7707,30.7918,20800.0
2014-06-30 15:00:00,58.24,58.25,58.22,58.25,49300.0,30.7918,30.7971,30.7813,30.7971,49300.0
2014-06-30 15:05:00,58.25,58.26,58.23,58.24,58800.0,30.7971,30.8024,30.7866,30.7918,58800.0
2014-06-30 15:10:00,58.24,58.25,58.21,58.25,60600.0,30.7918,30.7971,30.776,30.7971,60600.0
2014-06-30 15:15:00,58.25,58.28,58.24,58.27,75400.0,30.7971,30.813,30.7918,30.8077,75400.0
2014-06-30 15:20:00,58.28,58.28,58.26,58.26,61600.0,30.813,30.813,30.8024,30.8024,61600.0
2014-06-30 15:25:00,58.25,58.26,58.21,58.21,56400.0,30.7971,30.8024,30.776,30.776,56400.0
2014-06-30 15:30:00,58.21,58.23,58.19,58.19,28500.0,30.776,30.7866,30.7654,30.7654,28500.0
2014-06-30 15:35:00,58.19,58.21,58.19,58.2,63000.0,30.7654,30.776,30.7654,30.7707,63000.0
2014-06-30 15:40:00,58.2,58.21,58.16,58.16,62000.0,30.7707,30.776,30.7495,30.7495,62000.0
2014-06-30 15:45:00,58.16,58.19,58.12,58.15,192400.0,30.7495,30.7654,30.7284,30.7443,192400.0
2014-06-30 15:50:00,58.15,58.18,58.1,58.1,143800.0,30.7443,30.7601,30.7178,30.7178,143800.0
2014-06-30 15:55:00,58.11,58.23,58.09,58.19,273000.0,30.7231,30.7866,30.7125,30.7654,273000.0
2014-07-01 09:30:00,58.44,58.46,58.08,58.11,137100.0,30.8976,30.9082,30.7073,30.7231,137100.0
2014-07-01 09:35:00,58.15,58.31,58.0,58.26,48800.0,30.7443,30.8289,30.665,30.8024,48800.0
2014-07-01 09:40:00,58.25,58.47,58.22,58.47,28200.0,30.7971,30.9134,30.7813,30.9134,28200.0
2014-07-01 09:45:00,58.47,58.56,58.39,58.56,55500.0,30.9134,30.961,30.8712,30.961,55500.0
2014-07-01 09:50:00,58.57,58.67,58.44,58.45,79200.0,30.9663,31.0192,30.8976,30.9029,79200.0
2014-07-01 09:55:00,58.46,58.51,58.34,58.45,71100.0,30.9082,30.9346,30.8447,30.9029,71100.0
2014-07-01 10:00:00,58.37,58.46,58.18,58.22,55300.0,30.8606,30.9082,30.7601,30.7813,55300.0
2014-07-01 10:05:00,58.23,58.31,58.21,58.24,87400.0,30.7866,30.8289,30.776,30.7918,87400.0
2014-07-01 10:10:00,58.24,58.39,58.24,58.38,132400.0,30.7918,30.8712,30.7918,30.8659,132400.0
2014-07-01 10:15:00,58.38,58.41,58.21,58.26,74200.0,30.8659,30.8817,30.776,30.8024,74200.0
2014-07-01 10:20:00,58.27,58.33,58.16,58.19,27000.0,30.8077,30.8394,30.7495,30.7654,27000.0
2014-07-01 10:25:00,58.18,58.23,58.15,58.22,41000.0,30.7601,30.7866,30.7443,30.7813,41000.0
2014-07-01 10:30:00,58.21,58.46,58.21,58.45,29600.0,30.776,30.9082,30.776,30.9029,29600.0
2014-07-01 10:35:00,58.45,58.5,58.43,58.47,149500.0,30.9029,30.9293,30.8923,30.9134,149500.0
2014-07-01 10:40:00,58.48,58.5,58.46,58.49,34500.0,30.9187,30.9293,30.9082,30.924,34500.0
2014-07-01 10:45:00,58.5,58.55,58.48,58.49,86100.0,30.9293,30.9557,30.9187,30.924,86100.0
2014-07-01 10:50:00,58.49,58.5,58.47,58.49,25800.0,30.924,30.9293,30.9134,30.924,25800.0
2014-07-01 10:55:00,58.5,58.53,58.45,58.46,58000.0,30.9293,30.9452,30.9029,30.9082,58000.0
2014-07-01 11:00:00,58.47,58.55,58.45,58.45,40700.0,30.9134,30.9557,30.9029,30.9029,40700.0
2014-07-01 11:05:00,58.46,58.49,58.42,58.43,24800.0,30.9082,30.924,30.887,30.8923,24800.0
2014-07-01 11:10:00,58.44,58.49,58.44,58.47,18900.0,30.8976,30.924,30.8976,30.9134,18900.0
2014-07-01 11:15:00,58.47,58.49,58.44,58.46,30500.0,30.9134,30.924,30.8976,30.9082,30500.0
2014-07-01 11:20:00,58.46,58.46,58.4,58.43,20300.0,30.9082,30.9082,30.8764,30.8923,20300.0
2014-07-01 11:25:00,58.43,58.48,58.42,58.45,12600.0,30.8923,30.9187,30.887,30.9029,12600.0
2014-07-01 11:30:00,58.45,58.48,58.41,58.46,21100.0,30.9029,30.9187,30.8817,30.9082,21100.0
2014-07-01 11:35:00,58.45,58.54,58.44,58.52,83300.0,30.9029,30.9505,30.8976,30.9399,83300.0
2014-07-01 11:40:00,58.51,58.57,58.5,58.57,37800.0,30.9346,30.9663,30.9293,30.9663,37800.0
2014-07-01 11:45:00,58.58,58.6,58.55,58.56,33100.0,30.9716,30.9822,30.9557,30.961,33100.0
2014-07-01 11:50:00,58.56,58.63,58.56,58.63,32200.0,30.961,30.998,30.961,30.998,32200.0
2014-07-01 11:55:00,58.63,58.63,58.58,58.6,30800.0,30.998,30.998,30.9716,30.9822,30800.0
2014-07-01 12:00:00,58.57,58.58,58.49,58.49,14400.0,30.9663,30.9716,30.924,30.924,14400.0
2014-07-01 12:05:00,58.49,58.49,58.43,58.43,19100.0,30.924,30.924,30.8923,30.8923,19100.0
2014-07-01 12:10:00,58.44,58.45,58.4,58.4,26200.0,30.8976,30.9029,30.8764,30.8764,26200.0
2014-07-01 12:15:00,58.4,58.47,58.4,58.47,15800.0,30.8764,30.9134,30.8764,30.9134,15800.0
2014-07-01 12:20:00,58.47,58.5,58.46,58.5,11200.0,30.9134,30.9293,30.9082,30.9293,11200.0
2014-07-01 12:25:00,58.5,58.54,58.49,58.54,32400.0,30.9293,30.9505,30.924,30.9505,32400.0
2014-07-01 12:30:00,58.54,58.55,58.51,58.51,17100.0,30.9505,30.9557,30.9346,30.9346,17100.0
2014-07-01 12:35:00,58.51,58.55,58.5,58.54,29000.0,30.9346,30.9557,30.9293,30.9505,29000.0
2014-07-01 12:40:00,58.54,58.55,58.47,58.48,22500.0,30.9505,30.9557,30.9134,30.9187,22500.0
2014-07-01 12:45:00,58.48,58.51,58.48,58.51,13000.0,30.9187,30.9346,30.9187,30.9346,13000.0
2014-07-01 12:50:00,58.51,58.56,58.5,58.52,29400.0,30.9346,30.961,30.9293,30.9399,29400.0
2014-07-01 12:55:00,58.52,58.57,58.51,58.54,15700.0,30.9399,30.9663,30.9346,30.9505,15700.0
2014-07-01 13:00:00,58.54,58.57,58.51,58.57,26000.0,30.9505,30.9663,30.9346,30.9663,26000.0
2014-07-01 13:05:00,58.56,58.57,58.52,58.54,22700.0,30.961,30.9663,30.9399,30.9505,22700.0
2014-07-01 13:10:00,58.54,58.58,58.49,58.58,28600.0,30.9505,30.9716,30.924,30.9716,28600.0
2014-07-01 13:15:00,58.59,58.6,58.47,58.48,24000.0,30.9769,30.9822,30.9134,30.9187,24000.0
2014-07-01 13:20:00,58.48,58.54,58.48,58.52,24400.0,30.9187,30.9505,30.9187,30.9399,24400.0
2014-07-01 13:25:00,58.52,58.52,58.44,58.48,31200.0,30.9399,30.9399,30.8976,30.9187,31200.0
2014-07-01 13:30:00,58.48,58.51,58.48,58.51,12200.0,30.9187,30.9346,30.9187,30.9346,12200.0
2014-07-01 13:35:00,58.51,58.58,58.51,58.58,30100.0,30.9346,30.9716,30.9346,30.9716,30100.0
2014-07-01 13:40:00,58.58,58.58,58.51,58.55,18800.0,30.9716,30.9716,30.9346,30.9557,18800.0
2014-07-01 13:45:00,58.54,58.55,58.49,58.5,31200.0,30.9505,30.9557,30.924,30.9293,31200.0
2014-07-01 13:50:00,58.5,58.51,58.48,58.51,12400.0,30.9293,30.9346,30.9187,30.9346,12400.0
2014-07-01 13:55:00,58.5,58.52,58.48,58.5,16400.0,30.9293,30.9399,30.9187,30.9293,16400.0
2014-07-01 14:00:00,58.5,58.52,58.49,58.51,30000.0,30.9293,30.9399,30.924,30.9346,30000.0
2014-07-01 14:05:00,58.52,58.54,58.48,58.54,31400.0,30.9399,30.9505,30.9187,30.9505,31400.0
2014-07-01 14:10:00,58.53,58.54,58.48,58.48,27100.0,30.9452,30.9505,30.9187,30.9187,27100.0
2014-07-01 14:15:00,58.49,58.52,58.47,58.48,37200.0,30.924,30.9399,30.9134,30.9187,37200.0
2014-07-01 14:20:00,58.48,58.48,58.43,58.43,11800.0,30.9187,30.9187,30.8923,30.8923,11800.0
2014-07-01 14:25:00,58.43,58.44,58.35,58.41,29900.0,30.8923,30.8976,30.85,30.8817,29900.0
2014-07-01 14:30:00,58.41,58.43,58.36,58.4,63600.0,30.8817,30.8923,30.8553,30.8764,63600.0
2014-07-01 14:35:00,58.4,58.45,58.35,58.45,26100.0,30.8764,30.9029,30.85,30.9029,26100.0
2014-07-01 14:40:00,58.46,58.46,58.38,58.4,27000.0,30.9082,30.9082,30.8659,30.8764,27000.0
2014-07-01 14:45:00,58.41,58.47,58.41,58.43,27100.0,30.8817,30.9134,30.8817,30.8923,27100.0
2014-07-01 14:50:00,58.44,58.46,58.42,58.44,37700.0,30.8976,30.9082,30.887,30.8976,37700.0
2014-07-01 14:55:00,58.43,58.51,58.42,58.5,25700.0,30.8923,30.9346,30.887,30.9293,25700.0
2014-07-01 15:00:00,58.48,58.5,58.46,58.5,21000.0,30.9187,30.9293,30.9082,30.9293,21000.0
2014-07-01 15:05:00,58.5,58.51,58.46,58.48,22400.0,30.9293,30.9346,30.9082,30.9187,22400.0
2014-07-01 15:10:00,58.47,58.5,58.47,58.48,46000.0,30.9134,30.9293,30.9134,30.9187,46000.0
2014-07-01 15:15:00,58.48,58.54,58.45,58.54,41100.0,30.9187,30.9505,30.9029,30.9505,41100.0
2014-07-01 15:20:00,58.53,58.53,58.48,58.51,37600.0,30.9452,30.9452,30.9187,30.9346,37600.0
2014-07-01 15:25:00,58.5,58.55,58.48,58.48,64000.0,30.9293,30.9557,30.9187,30.9187,64000.0
2014-07-01 15:30:00,58.47,58.54,58.46,58.48,55100.0,30.9134,30.9505,30.9082,30.9187,55100.0
2014-07-01 15:35:00,58.48,58.52,58.48,58.52,63900.0,30.9187,30.9399,30.9187,30.9399,63900.0
2014-07-01 15:40:00,58.52,58.57,58.52,58.54,70000.0,30.9399,30.9663,30.9399,30.9505,70000.0
2014-07-01 15:45:00,58.55,58.58,58.54,58.55,74100.0,30.9557,30.9716,30.9505,30.9557,74100.0
2014-07-01 15:50:00,58.54,58.59,58.54,58.55,144300.0,30.9505,30.9769,30.9505,30.9557,144300.0
2014-07-01 15:55:00,58.56,58.6,58.54,58.55,204400.0,30.961,30.9822,30.9505,30.9557,204400.0
2014-07-02 09:30:00,58.6,58.71,58.55,58.61,58200.0,30.9822,31.0403,30.9557,30.9875,58200.0
2014-07-02 09:35:00,58.57,58.69,58.43,58.45,35600.0,30.9663,31.0298,30.8923,30.9029,35600.0
2014-07-02 09:40:00,58.45,58.58,58.43,58.52,20800.0,30.9029,30.9716,30.8923,30.9399,20800.0
2014-07-02 09:45:00,58.53,58.53,58.37,58.4,30200.0,30.9452,30.9452,30.8606,30.8764,30200.0
2014-07-02 09:50:00,58.4,58.54,58.4,58.51,18100.0,30.8764,30.9505,30.8764,30.9346,18100.0
2014-07-02 09:55:00,58.5,58.51,58.39,58.4,32800.0,30.9293,30.9346,30.8712,30.8764,32800.0
2014-07-02 10:00:00,58.42,58.5,58.35,58.46,17800.0,30.887,30.9293,30.85,30.9082,17800.0
2014-07-02 10:05:00,58.45,58.53,58.4,58.44,39600.0,30.9029,30.9452,30.8764,30.8976,39600.0
2014-07-02 10:10:00,58.44,58.5,58.41,58.5,26000.0,30.8976,30.9293,30.8817,30.9293,26000.0
2014-07-02 10:15:00,58.49,58.55,58.48,58.54,23800.0,30.924,30.9557,30.9187,30.9505,23800.0
2014-07-02 10:20:00,58.54,58.54,58.48,58.51,31300.0,30.9505,30.9505,30.9187,30.9346,31300.0
2014-07-02 10:25:00,58.52,58.56,58.52,58.54,23400.0,30.9399,30.961,30.9399,30.9505,23400.0
2014-07-02 10:30:00,58.55,58.56,58.49,58.49,23100.0,30.9557,30.961,30.924,30.924,23100.0
2014-07-02 10:35:00,58.5,58.51,58.46,58.46,12800.0,30.9293,30.9346,30.9082,30.9082,12800.0
2014-07-02 10:40:00,58.47,58.47,58.38,58.39,38900.0,30.9134,30.9134,30.8659,30.8712,38900.0
2014-07-02 10:45:00,58.4,58.43,58.37,58.43,24000.0,30.8764,30.8923,30.8606,30.8923,24000.0
2014-07-02 10:50:00,58.43,58.49,58.43,58.46,15700.0,30.8923,30.924,30.8923,30.9082,15700.0
2014-07-02 10:55:00,58.47,58.53,58.46,58.5,21600.0,30.9134,30.9452,30.9082,30.9293,21600.0
2014-07-02 11:00:00,58.5,58.55,58.49,58.53,18400.0,30.9293,30.9557,30.924,30.9452,18400.0
2014-07-02 11:05:00,58.53,58.53,58.43,58.46,29700.0,30.9452,30.9452,30.8923,30.9082,29700.0
2014-07-02 11:10:00,58.46,58.47,58.29,58.35,56500.0,30.9082,30.9134,30.8183,30.85,56500.0
2014-07-02 11:15:00,58.35,58.4,58.34,58.38,15500.0,30.85,30.8764,30.8447,30.8659,15500.0
2014-07-02 11:20:00,58.37,58.42,58.37,58.41,49300.0,30.8606,30.887,30.8606,30.8817,49300.0
2014-07-02 11:25:00,58.41,58.44,58.39,58.43,20500.0,30.8817,30.8976,30.8712,30.8923,20500.0
2014-07-02 11:30:00,58.44,58.48,58.44,58.45,20900.0,30.8976,30.9187,30.8976,30.9029,20900.0
2014-07-02 11:35:00,58.46,58.53,58.46,58.52,22000.0,30.9082,30.9452,30.9082,30.9399,22000.0
2014-07-02 11:40:00,58.52,58.53,58.41,58.41,31800.0,30.9399,30.9452,30.8817,30.8817,31800.0
2014-07-02 11:45:00,58.42,58.42,58.37,58.38,13200.0,30.887,30.887,30.8606,30.8659,13200.0
2014-07-02 11:50:00,58.37,58.38,58.28,58.31,23300.0,30.8606,30.8659,30.813,30.8289,23300.0
2014-07-02 11:55:00,58.3,58.3,58.24,58.25,29100.0,30.8236,30.8236,30.7918,30.7971,29100.0
2014-07-02 12:00:00,58.26,58.28,58.24,58.26,24600.0,30.8024,30.813,30.7918,30.8024,24600.0
2014-07-02 12:05:00,58.26,58.29,58.26,58.29,37300.0,30.8024,30.8183,30.8024,30.8183,37300.0
2014-07-02 12:10:00,58.3,58.3,58.26,58.28,18800.0,30.8236,30.8236,30.8024,30.813,18800.0
2014-07-02 12:15:00,58.28,58.29,58.25,58.26,29000.0,30.813,30.8183,30.7971,30.8024,29000.0
2014-07-02 12:20:00,58.26,58.27,58.22,58.23,23800.0,30.8024,30.8077,30.7813,30.7866,23800.0
2014-07-02 12:25:00,58.22,58.25,58.19,58.24,27100.0,30.7813,30.7971,30.7654,30.7918,27100.0
2014-07-02 12:30:00,58.23,58.23,58.16,58.16,44300.0,30.7866,30.7866,30.7495,30.7495,44300.0
2014-07-02 12:35:00,58.16,58.16,58.08,58.11,41400.0,30.7495,30.7495,30.7073,30.7231,41400.0
2014-07-02 12:40:00,58.11,58.2,58.11,58.2,14400.0,30.7231,30.7707,30.7231,30.7707,14400.0
2014-07-02 12:45:00,58.2,58.21,58.11,58.12,38300.0,30.7707,30.776,30.7231,30.7284,38300.0
2014-07-02 12:50:00,58.13,58.13,58.09,58.1,43200.0,30.7337,30.7337,30.7125,30.7178,43200.0
2014-07-02 12:55:00,58.1,58.16,58.1,58.16,13200.0,30.7178,30.7495,30.7178,30.7495,13200.0
2014-07-02 13:00:00,58.16,58.17,58.09,58.09,37600.0,30.7495,30.7548,30.7125,30.7125,37600.0
2014-07-02 13:05:00,58.09,58.14,58.06,58.14,24100.0,30.7125,30.739,30.6967,30.739,24100.0
2014-07-02 13:10:00,58.13,58.18,58.13,58.17,8900.0,30.7337,30.7601,30.7337,30.7548,8900.0
2014-07-02 13:15:00,58.18,58.18,58.1,58.11,28900.0,30.7601,30.7601,30.7178,30.7231,28900.0
2014-07-02 13:20:00,58.1,58.11,58.05,58.05,29000.0,30.7178,30.7231,30.6914,30.6914,29000.0
2014-07-02 13:25:00,58.05,58.05,57.98,58.04,50400.0,30.6914,30.6914,30.6544,30.6861,50400.0
2014-07-02 13:30:00,58.05,58.08,58.05,58.08,8700.0,30.6914,30.7073,30.6914,30.7073,8700.0
2014-07-02 13:35:00,58.06,58.08,58.05,58.08,16700.0,30.6967,30.7073,30.6914,30.7073,16700.0
2014-07-02 13:40:00,58.08,58.13,58.05,58.05,37500.0,30.7073,30.7337,30.6914,30.6914,37500.0
2014-07-02 13:45:00,58.05,58.07,58.05,58.05,20000.0,30.6914,30.702,30.6914,30.6914,20000.0
2014-07-02 13:50:00,58.05,58.06,57.99,57.99,50300.0,30.6914,30.6967,30.6597,30.6597,50300.0
2014-07-02 13:55:00,58.0,58.07,58.0,58.06,42100.0,30.665,30.702,30.665,30.6967,42100.0
2014-07-02 14:00:00,58.07,58.08,58.05,58.08,15300.0,30.702,30.7073,30.6914,30.7073,15300.0
2014-07-02 14:05:00,58.09,58.14,58.09,58.1,25900.0,30.7125,30.739,30.7125,30.7178,25900.0
2014-07-02 14:10:00,58.1,58.15,58.1,58.15,17400.0,30.7178,30.7443,30.7178,30.7443,17400.0
2014-07-02 14:15:00,58.15,58.15,58.09,58.13,27700.0,30.7443,30.7443,30.7125,30.7337,27700.0
2014-07-02 14:20:00,58.13,58.15,58.11,58.13,19700.0,30.7337,30.7443,30.7231,30.7337,19700.0
2014-07-02 14:25:00,58.14,58.14,58.09,58.11,22000.0,30.739,30.739,30.7125,30.7231,22000.0
2014-07-02 14:30:00,58.12,58.19,58.09,58.16,29300.0,30.7284,30.7654,30.7125,30.7495,29300.0
2014-07-02 14:35:00,58.16,58.17,58.13,58.15,16500.0,30.7495,30.7548,30.7337,30.7443,16500.0
2014-07-02 14:40:00,58.16,58.19,58.14,58.18,25600.0,30.7495,30.7654,30.739,30.7601,25600.0
2014-07-02 14:45:00,58.19,58.19,58.15,58.15,19300.0,30.7654,30.7654,30.7443,30.7443,19300.0
2014-07-02 14:50:00,58.16,58.19,58.16,58.18,18100.0,30.7495,30.7654,30.7495,30.7601,18100.0
2014-07-02 14:55:00,58.17,58.19,58.16,58.18,14900.0,30.7548,30.7654,30.7495,30.7601,14900.0
2014-07-02 15:00:00,58.18,58.2,58.12,58.13,35700.0,30.7601,30.7707,30.7284,30.7337,35700.0
2014-07-02 15:05:00,58.13,58.16,58.12,58.14,31900.0,30.7337,30.7495,30.7284,30.739,31900.0
2014-07-02 15:10:00,58.15,58.22,58.15,58.22,36900.0,30.7443,30.7813,30.7443,30.7813,36900.0
2014-07-02 15:15:00,58.22,58.32,58.2,58.29,156600.0,30.7813,30.8341,30.7707,30.8183,156600.0
2014-07-02 15:20:00,58.29,58.33,58.26,58.28,57600.0,30.8183,30.8394,30.8024,30.813,57600.0
2014-07-02 15:25:00,58.27,58.29,58.26,58.27,32300.0,30.8077,30.8183,30.8024,30.8077,32300.0
2014-07-02 15:30:00,58.28,58.31,58.26,58.31,53300.0,30.813,30.8289,30.8024,30.8289,53300.0
2014-07-02 15:35:00,58.3,58.31,58.28,58.28,54900.0,30.8236,30.8289,30.813,30.813,54900.0
2014-07-02 15:40:00,58.28,58.29,58.27,58.27,34400.0,30.813,30.8183,30.8077,30.8077,34400.0
2014-07-02 15:45:00,58.28,58.32,58.27,58.31,95000.0,30.813,30.8341,30.8077,30.8289,95000.0
2014-07-02 15:50:00,58.32,58.34,58.3,58.31,114000.0,30.8341,30.8447,30.8236,30.8289,114000.0
2014-07-02 15:55:00,58.32,58.36,58.28,58.36,153400.0,30.8341,30.8553,30.813,30.8553,153400.0
2014-07-03 09:30:00,58.54,58.54,58.21,58.31,66500.0,30.9505,30.9505,30.776,30.8289,66500.0
2014-07-03 09:35:00,58.32,58.34,58.03,58.11,35900.0,30.8341,30.8447,30.6808,30.7231,35900.0
2014-07-03 09:40:00,58.1,58.19,57.83,57.83,74800.0,30.7178,30.7654,30.5751,30.5751,74800.0
2014-07-03 09:45:00,57.83,57.97,57.75,57.77,75500.0,30.5751,30.6491,30.5328,30.5434,75500.0
2014-07-03 09:50:00,57.77,57.89,57.72,57.88,98900.0,30.5434,30.6068,30.5169,30.6015,98900.0
2014-07-03 09:55:00,57.87,57.87,57.73,57.87,63700.0,30.5962,30.5962,30.5222,30.5962,63700.0
2014-07-03 10:00:00,57.88,57.98,57.87,57.96,63700.0,30.6015,30.6544,30.5962,30.6438,63700.0
2014-07-03 10:05:00,57.96,58.01,57.96,57.99,26700.0,30.6438,30.6702,30.6438,30.6597,26700.0
2014-07-03 10:10:00,58.0,58.01,57.89,57.93,31200.0,30.665,30.6702,30.6068,30.6279,31200.0
2014-07-03 10:15:00,57.93,57.98,57.86,57.92,22700.0,30.6279,30.6544,30.5909,30.6227,22700.0
2014-07-03 10:20:00,57.91,57.92,57.82,57.85,44400.0,30.6174,30.6227,30.5698,30.5856,44400.0
2014-07-03 10:25:00,57.86,57.97,57.86,57.95,58400.0,30.5909,30.6491,30.5909,30.6385,58400.0
2014-07-03 10:30:00,57.96,58.02,57.93,58.01,34000.0,30.6438,30.6755,30.6279,30.6702,34000.0
2014-07-03 10:35:00,58.01,58.01,57.91,57.95,96800.0,30.6702,30.6702,30.6174,30.6385,96800.0
2014-07-03 10:40:00,57.96,58.01,57.91,57.92,38300.0,30.6438,30.6702,30.6174,30.6227,38300.0
2014-07-03 10:45:00,57.92,57.94,57.85,57.88,81400.0,30.6227,30.6332,30.5856,30.6015,81400.0
2014-07-03 10:50:00,57.86,57.91,57.83,57.84,48700.0,30.5909,30.6174,30.5751,30.5804,48700.0
2014-07-03 10:55:00,57.83,57.85,57.8,57.85,14300.0,30.5751,30.5856,30.5592,30.5856,14300.0
2014-07-03 11:00:00,57.85,57.86,57.77,57.79,39400.0,30.5856,30.5909,30.5434,30.5539,39400.0
2014-07-03 11:05:00,57.79,57.83,57.76,57.79,69600.0,30.5539,30.5751,30.5381,30.5539,69600.0
2014-07-03 11:10:00,57.79,57.84,57.78,57.8,33800.0,30.5539,30.5804,30.5486,30.5592,33800.0
2014-07-03 11:15:00,57.81,57.89,57.79,57.86,36500.0,30.5645,30.6068,30.5539,30.5909,36500.0
2014-07-03 11:20:00,57.86,57.92,57.83,57.91,29600.0,30.5909,30.6227,30.5751,30.6174,29600.0
2014-07-03 11:25:00,57.91,57.92,57.85,57.86,27600.0,30.6174,30.6227,30.5856,30.5909,27600.0
2014-07-03 11:30:00,57.88,57.92,57.85,57.87,32300.0,30.6015,30.6227,30.5856,30.5962,32300.0
2014-07-03 11:35:00,57.87,57.92,57.86,57.89,39400.0,30.5962,30.6227,30.5909,30.6068,39400.0
2014-07-03 11:40:00,57.89,57.89,57.86,57.87,19000.0,30.6068,30.6068,30.5909,30.5962,19000.0
2014-07-03 11:45:00,57.87,57.88,57.82,57.83,29600.0,30.5962,30.6015,30.5698,30.5751,29600.0
2014-07-03 11:50:00,57.83,57.94,57.83,57.91,31100.0,30.5751,30.6332,30.5751,30.6174,31100.0
2014-07-03 11:55:00,57.91,57.96,57.9,57.96,23600.0,30.6174,30.6438,30.6121,30.6438,23600.0
2014-07-03 12:00:00,57.96,57.97,57.87,57.87,37500.0,30.6438,30.6491,30.5962,30.5962,37500.0
2014-07-03 12:05:00,57.89,57.92,57.88,57.92,20500.0,30.6068,30.6227,30.6015,30.6227,20500.0
2014-07-03 12:10:00,57.93,57.96,57.91,57.93,25900.0,30.6279,30.6438,30.6174,30.6279,25900.0
2014-07-03 12:15:00,57.93,57.97,57.93,57.95,17100.0,30.6279,30.6491,30.6279,30.6385,17100.0
2014-07-03 12:20:00,57.94,58.03,57.93,58.03,46600.0,30.6332,30.6808,30.6279,30.6808,46600.0
2014-07-03 12:25:00,58.03,58.05,58.03,58.05,25800.0,30.6808,30.6914,30.6808,30.6914,25800.0
2014-07-03 12:30:00,58.05,58.05,57.95,58.0,54400.0,30.6914,30.6914,30.6385,30.665,54400.0
2014-07-03 12:35:00,58.0,58.01,57.97,58.0,34600.0,30.665,30.6702,30.6491,30.665,34600.0
2014-07-03 12:40:00,58.0,58.06,57.99,58.05,72700.0,30.665,30.6967,30.6597,30.6914,72700.0
2014-07-03 12:45:00,58.05,58.08,58.02,58.06,101500.0,30.6914,30.7073,30.6755,30.6967,101500.0
2014-07-03 12:50:00,58.05,58.07,58.02,58.02,69900.0,30.6914,30.702,30.6755,30.6755,69900.0
2014-07-03 12:55:00,58.03,58.05,57.99,58.0,124600.0,30.6808,30.6914,30.6597,30.665,124600.0
2014-07-07 09:30:00,57.67,58.2,57.6,58.12,95200.0,30.4905,30.7707,30.4535,30.7284,95200.0
2014-07-07 09:35:00,58.11,58.23,58.02,58.15,46600.0,30.7231,30.7866,30.6755,30.7443,46600.0
2014-07-07 09:40:00,58.14,58.22,58.06,58.1,43000.0,30.739,30.7813,30.6967,30.7178,43000.0
2014-07-07 09:45:00,58.07,58.1,57.99,58.07,27700.0,30.702,30.7178,30.6597,30.702,27700.0
2014-07-07 09:50:00,58.08,58.12,58.05,58.08,22800.0,30.7073,30.7284,30.6914,30.7073,22800.0
2014-07-07 09:55:00,58.09,58.13,58.05,58.11,21000.0,30.7125,30.7337,30.6914,30.7231,21000.0
2014-07-07 10:00:00,58.11,58.25,58.07,58.16,60600.0,30.7231,30.7971,30.702,30.7495,60600.0
2014-07-07 10:05:00,58.17,58.34,58.17,58.34,56300.0,30.7548,30.8447,30.7548,30.8447,56300.0
2014-07-07 10:10:00,58.34,58.39,58.32,58.34,37400.0,30.8447,30.8712,30.8341,30.8447,37400.0
2014-07-07 10:15:00,58.34,58.38,58.31,58.37,33500.0,30.8447,30.8659,30.8289,30.8606,33500.0
2014-07-07 10:20:00,58.36,58.37,58.33,58.33,22300.0,30.8553,30.8606,30.8394,30.8394,22300.0
2014-07-07 10:25:00,58.33,58.33,58.17,58.18,37500.0,30.8394,30.8394,30.7548,30.7601,37500.0
2014-07-07 10:30:00,58.19,58.2,58.11,58.11,26800.0,30.7654,30.7707,30.7231,30.7231,26800.0
2014-07-07 10:35:00,58.12,58.15,58.05,58.05,37300.0,30.7284,30.7443,30.6914,30.6914,37300.0
2014-07-07 10:40:00,58.05,58.05,57.91,57.95,115700.0,30.6914,30.6914,30.6174,30.6385,115700.0
2014-07-07 10:45:00,57.95,57.96,57.92,57.92,67900.0,30.6385,30.6438,30.6227,30.6227,67900.0
2014-07-07 10:50:00,57.91,57.93,57.86,57.89,82800.0,30.6174,30.6279,30.5909,30.6068,82800.0
2014-07-07 10:55:00,57.88,57.89,57.74,57.75,58600.0,30.6015,30.6068,30.5275,30.5328,58600.0
2014-07-07 11:00:00,57.75,57.75,57.71,57.72,52200.0,30.5328,30.5328,30.5116,30.5169,52200.0
2014-07-07 11:05:00,57.73,57.73,57.65,57.65,113900.0,30.5222,30.5222,30.4799,30.4799,113900.0
2014-07-07 11:10:00,57.64,57.71,57.64,57.71,46600.0,30.4746,30.5116,30.4746,30.5116,46600.0
2014-07-07 11:15:00,57.71,57.72,57.7,57.7,25500.0,30.5116,30.5169,30.5063,30.5063,25500.0
2014-07-07 11:20:00,57.7,57.7,57.63,57.64,45500.0,30.5063,30.5063,30.4693,30.4746,45500.0
2014-07-07 11:25:00,57.64,57.73,57.63,57.72,28500.0,30.4746,30.5222,30.4693,30.5169,28500.0
2014-07-07 11:30:00,57.72,57.79,57.72,57.78,19900.0,30.5169,30.5539,30.5169,30.5486,19900.0
2014-07-07 11:35:00,57.77,57.78,57.68,57.69,59400.0,30.5434,30.5486,30.4958,30.5011,59400.0
2014-07-07 11:40:00,57.69,57.72,57.69,57.7,23000.0,30.5011,30.5169,30.5011,30.5063,23000.0
2014-07-07 11:45:00,57.7,57.71,57.59,57.63,57500.0,30.5063,30.5116,30.4482,30.4693,57500.0
2014-07-07 11:50:00,57.63,57.64,57.59,57.63,37700.0,30.4693,30.4746,30.4482,30.4693,37700.0
2014-07-07 11:55:00,57.62,57.63,57.59,57.62,32400.0,30.464,30.4693,30.4482,30.464,32400.0
2014-07-07 12:00:00,57.62,57.63,57.58,57.59,33600.0,30.464,30.4693,30.4429,30.4482,33600.0
2014-07-07 12:05:00,57.59,57.62,57.59,57.61,24900.0,30.4482,30.464,30.4482,30.4588,24900.0
2014-07-07 12:10:00,57.6,57.63,57.6,57.63,10400.0,30.4535,30.4693,30.4535,30.4693,10400.0
2014-07-07 12:15:00,57.63,57.67,57.63,57.65,25300.0,30.4693,30.4905,30.4693,30.4799,25300.0
2014-07-07 12:20:00,57.65,57.67,57.63,57.64,18800.0,30.4799,30.4905,30.4693,30.4746,18800.0
2014-07-07 12:25:00,57.64,57.68,57.63,57.68,23900.0,30.4746,30.4958,30.4693,30.4958,23900.0
2014-07-07 12:30:00,57.68,57.69,57.64,57.65,42000.0,30.4958,30.5011,30.4746,30.4799,42000.0
2014-07-07 12:35:00,57.65,57.66,57.63,57.64,16600.0,30.4799,30.4852,30.4693,30.4746,16600.0
2014-07-07 12:40:00,57.64,57.71,57.64,57.7,27100.0,30.4746,30.5116,30.4746,30.5063,27100.0
2014-07-07 12:45:00,57.7,57.71,57.68,57.68,21200.0,30.5063,30.5116,30.4958,30.4958,21200.0
2014-07-07 12:50:00,57.68,57.68,57.63,57.63,16600.0,30.4958,30.4958,30.4693,30.4693,16600.0
2014-07-07 12:55:00,57.64,57.68,57.63,57.64,19900.0,30.4746,30.4958,30.4693,30.4746,19900.0
2014-07-07 13:00:00,57.65,57.67,57.63,57.67,22300.0,30.4799,30.4905,30.4693,30.4905,22300.0
2014-07-07 13:05:00,57.67,57.72,57.66,57.72,377800.0,30.4905,30.5169,30.4852,30.5169,377800.0
2014-07-07 13:10:00,57.73,57.78,57.73,57.78,15400.0,30.5222,30.5486,30.5222,30.5486,15400.0
2014-07-07 13:15:00,57.78,57.82,57.77,57.82,61300.0,30.5486,30.5698,30.5434,30.5698,61300.0
2014-07-07 13:20:00,57.81,57.81,57.77,57.78,38800.0,30.5645,30.5645,30.5434,30.5486,38800.0
2014-07-07 13:25:00,57.78,57.8,57.77,57.78,20100.0,30.5486,30.5592,30.5434,30.5486,20100.0
2014-07-07 13:30:00,57.78,57.8,57.75,57.8,34500.0,30.5486,30.5592,30.5328,30.5592,34500.0
2014-07-07 13:35:00,57.79,57.8,57.78,57.78,21800.0,30.5539,30.5592,30.5486,30.5486,21800.0
2014-07-07 13:40:00,57.78,57.79,57.77,57.79,21400.0,30.5486,30.5539,30.5434,30.5539,21400.0
2014-07-07 13:45:00,57.79,57.79,57.75,57.77,25300.0,30.5539,30.5539,30.5328,30.5434,25300.0
2014-07-07 13:50:00,57.77,57.78,57.75,57.76,26800.0,30.5434,30.5486,30.5328,30.5381,26800.0
2014-07-07 13:55:00,57.75,57.77,57.75,57.77,10400.0,30.5328,30.5434,30.5328,30.5434,10400.0
2014-07-07 14:00:00,57.77,57.77,57.72,57.73,39900.0,30.5434,30.5434,30.5169,30.5222,39900.0
2014-07-07 14:05:00,57.72,57.73,57.68,57.69,22700.0,30.5169,30.5222,30.4958,30.5011,22700.0
2014-07-07 14:10:00,57.69,57.71,57.64,57.65,80400.0,30.5011,30.5116,30.4746,30.4799,80400.0
2014-07-07 14:15:00,57.65,57.65,57.6,57.62,55200.0,30.4799,30.4799,30.4535,30.464,55200.0
2014-07-07 14:20:00,57.62,57.65,57.6,57.65,22800.0,30.464,30.4799,30.4535,30.4799,22800.0
2014-07-07 14:25:00,57.65,57.65,57.59,57.62,43400.0,30.4799,30.4799,30.4482,30.464,43400.0
2014-07-07 14:30:00,57.63,57.64,57.55,57.6,44800.0,30.4693,30.4746,30.427,30.4535,44800.0
2014-07-07 14:35:00,57.6,57.61,57.54,57.55,33000.0,30.4535,30.4588,30.4218,30.427,33000.0
2014-07-07 14:40:00,57.55,57.64,57.55,57.59,40100.0,30.427,30.4746,30.427,30.4482,40100.0
2014-07-07 14:45:00,57.59,57.65,57.59,57.62,44200.0,30.4482,30.4799,30.4482,30.464,44200.0
2014-07-07 14:50:00,57.62,57.65,57.62,57.65,21300.0,30.464,30.4799,30.464,30.4799,21300.0
2014-07-07 14:55:00,57.65,57.65,57.63,57.65,34200.0,30.4799,30.4799,30.4693,30.4799,34200.0
2014-07-07 15:00:00,57.64,57.65,57.62,57.65,30300.0,30.4746,30.4799,30.464,30.4799,30300.0
2014-07-07 15:05:00,57.64,57.65,57.63,57.65,38400.0,30.4746,30.4799,30.4693,30.4799,38400.0
2014-07-07 15:10:00,57.64,57.65,57.6,57.61,30900.0,30.4746,30.4799,30.4535,30.4588,30900.0
2014-07-07 15:15:00,57.61,57.66,57.61,57.64,70100.0,30.4588,30.4852,30.4588,30.4746,70100.0
2014-07-07 15:20:00,57.64,57.66,57.63,57.64,29000.0,30.4746,30.4852,30.4693,30.4746,29000.0
2014-07-07 15:25:00,57.63,57.64,57.62,57.63,26200.0,30.4693,30.4746,30.464,30.4693,26200.0
2014-07-07 15:30:00,57.63,57.65,57.6,57.65,62300.0,30.4693,30.4799,30.4535,30.4799,62300.0
2014-07-07 15:35:00,57.64,57.66,57.64,57.65,49700.0,30.4746,30.4852,30.4746,30.4799,49700.0
2014-07-07 15:40:00,57.65,57.65,57.62,57.65,49000.0,30.4799,30.4799,30.464,30.4799,49000.0
2014-07-07 15:45:00,57.65,57.7,57.65,57.7,93300.0,30.4799,30.5063,30.4799,30.5063,93300.0
2014-07-07 15:50:00,57.7,57.7,57.63,57.7,167600.0,30.5063,30.5063,30.4693,30.5063,167600.0
2014-07-07 15:55:00,57.7,57.7,57.65,57.69,239600.0,30.5063,30.5063,30.4799,30.5011,239600.0
2014-07-08 09:30:00,57.8,57.89,57.54,57.6,248200.0,30.5592,30.6068,30.4218,30.4535,248200.0
2014-07-08 09:35:00,57.6,57.6,57.51,57.58,100300.0,30.4535,30.4535,30.4059,30.4429,100300.0
2014-07-08 09:40:00,57.59,57.61,57.5,57.54,110100.0,30.4482,30.4588,30.4006,30.4218,110100.0
2014-07-08 09:45:00,57.55,57.56,57.44,57.46,132000.0,30.427,30.4323,30.3689,30.3795,132000.0
2014-07-08 09:50:00,57.47,57.53,57.47,57.49,96500.0,30.3847,30.4165,30.3847,30.3953,96500.0
2014-07-08 09:55:00,57.49,57.62,57.49,57.58,113500.0,30.3953,30.464,30.3953,30.4429,113500.0
2014-07-08 10:00:00,57.58,57.61,57.53,57.57,82900.0,30.4429,30.4588,30.4165,30.4376,82900.0
2014-07-08 10:05:00,57.56,57.59,57.5,57.54,73900.0,30.4323,30.4482,30.4006,30.4218,73900.0
2014-07-08 10:10:00,57.53,57.6,57.49,57.49,37800.0,30.4165,30.4535,30.3953,30.3953,37800.0
2014-07-08 10:15:00,57.49,57.59,57.48,57.52,53600.0,30.3953,30.4482,30.39,30.4112,53600.0
2014-07-08 10:20:00,57.52,57.68,57.48,57.65,60100.0,30.4112,30.4958,30.39,30.4799,60100.0
2014-07-08 10:25:00,57.64,57.65,57.56,57.62,74700.0,30.4746,30.4799,30.4323,30.464,74700.0
2014-07-08 10:30:00,57.62,57.64,57.51,57.51,192900.0,30.464,30.4746,30.4059,30.4059,192900.0
2014-07-08 10:35:00,57.51,57.58,57.49,57.55,76700.0,30.4059,30.4429,30.3953,30.427,76700.0
2014-07-08 10:40:00,57.56,57.57,57.43,57.45,119300.0,30.4323,30.4376,30.3636,30.3742,119300.0
2014-07-08 10:45:00,57.45,57.61,57.43,57.61,64600.0,30.3742,30.4588,30.3636,30.4588,64600.0
2014-07-08 10:50:00,57.61,57.7,57.6,57.7,56600.0,30.4588,30.5063,30.4535,30.5063,56600.0
2014-07-08 10:55:00,57.7,57.7,57.58,57.59,77800.0,30.5063,30.5063,30.4429,30.4482,77800.0
2014-07-08 11:00:00,57.6,57.65,57.58,57.62,76500.0,30.4535,30.4799,30.4429,30.464,76500.0
2014-07-08 11:05:00,57.61,57.65,57.61,57.65,65300.0,30.4588,30.4799,30.4588,30.4799,65300.0
2014-07-08 11:10:00,57.65,57.65,57.62,57.62,25900.0,30.4799,30.4799,30.464,30.464,25900.0
2014-07-08 11:15:00,57.63,57.64,57.6,57.6,30900.0,30.4693,30.4746,30.4535,30.4535,30900.0
2014-07-08 11:20:00,57.6,57.6,57.49,57.56,36600.0,30.4535,30.4535,30.3953,30.4323,36600.0
2014-07-08 11:25:00,57.56,57.59,57.48,57.48,47300.0,30.4323,30.4482,30.39,30.39,47300.0
2014-07-08 11:30:00,57.49,57.6,57.48,57.53,29800.0,30.3953,30.4535,30.39,30.4165,29800.0
2014-07-08 11:35:00,57.54,57.61,57.54,57.59,31100.0,30.4218,30.4588,30.4218,30.4482,31100.0
2014-07-08 11:40:00,57.59,57.59,57.51,57.51,26700.0,30.4482,30.4482,30.4059,30.4059,26700.0
2014-07-08 11:45:00,57.51,57.56,57.48,57.56,24600.0,30.4059,30.4323,30.39,30.4323,24600.0
2014-07-08 11:50:00,57.56,57.56,57.5,57.51,18200.0,30.4323,30.4323,30.4006,30.4059,18200.0
2014-07-08 11:55:00,57.51,57.55,57.48,57.55,18800.0,30.4059,30.427,30.39,30.427,18800.0
2014-07-08 12:00:00,57.55,57.56,57.53,57.54,30300.0,30.427,30.4323,30.4165,30.4218,30300.0
2014-07-08 12:05:00,57.55,57.57,57.52,57.55,19800.0,30.427,30.4376,30.4112,30.427,19800.0
2014-07-08 12:10:00,57.55,57.56,57.5,57.54,18400.0,30.427,30.4323,30.4006,30.4218,18400.0
2014-07-08 12:15:00,57.53,57.55,57.5,57.51,30200.0,30.4165,30.427,30.4006,30.4059,30200.0
2014-07-08 12:20:00,57.51,57.59,57.51,57.59,17500.0,30.4059,30.4482,30.4059,30.4482,17500.0
2014-07-08 12:25:00,57.58,57.6,57.55,57.55,37100.0,30.4429,30.4535,30.427,30.427,37100.0
2014-07-08 12:30:00,57.57,57.58,57.52,57.52,36400.0,30.4376,30.4429,30.4112,30.4112,36400.0
2014-07-08 12:35:00,57.52,57.53,57.47,57.52,15900.0,30.4112,30.4165,30.3847,30.4112,15900.0
2014-07-08 12:40:00,57.51,57.57,57.49,57.54,29000.0,30.4059,30.4376,30.3953,30.4218,29000.0
2014-07-08 12:45:00,57.54,57.56,57.53,57.55,31500.0,30.4218,30.4323,30.4165,30.427,31500.0
2014-07-08 12:50:00,57.55,57.57,57.52,57.53,35300.0,30.427,30.4376,30.4112,30.4165,35300.0
2014-07-08 12:55:00,57.53,57.55,57.5,57.53,28500.0,30.4165,30.427,30.4006,30.4165,28500.0
2014-07-08 13:00:00,57.53,57.56,57.53,57.55,17900.0,30.4165,30.4323,30.4165,30.427,17900.0
2014-07-08 13:05:00,57.55,57.63,57.55,57.62,20000.0,30.427,30.4693,30.427,30.464,20000.0
2014-07-08 13:10:00,57.63,57.65,57.62,57.65,32900.0,30.4693,30.4799,30.464,30.4799,32900.0
2014-07-08 13:15:00,57.65,57.65,57.64,57.64,48400.0,30.4799,30.4799,30.4746,30.4746,48400.0
2014-07-08 13:20:00,57.65,57.65,57.64,57.65,42000.0,30.4799,30.4799,30.4746,30.4799,42000.0
2014-07-08 13:25:00,57.65,57.65,57.6,57.64,41400.0,30.4799,30.4799,30.4535,30.4746,41400.0
2014-07-08 13:30:00,57.63,57.67,57.63,57.67,68200.0,30.4693,30.4905,30.4693,30.4905,68200.0
2014-07-08 13:35:00,57.67,57.71,57.66,57.7,59200.0,30.4905,30.5116,30.4852,30.5063,59200.0
2014-07-08 13:40:00,57.7,57.7,57.65,57.66,77600.0,30.5063,30.5063,30.4799,30.4852,77600.0
2014-07-08 13:45:00,57.66,57.71,57.66,57.69,46200.0,30.4852,30.5116,30.4852,30.5011,46200.0
2014-07-08 13:50:00,57.67,57.68,57.65,57.68,33900.0,30.4905,30.4958,30.4799,30.4958,33900.0
2014-07-08 13:55:00,57.68,57.7,57.65,57.65,40000.0,30.4958,30.5063,30.4799,30.4799,40000.0
2014-07-08 14:00:00,57.65,57.69,57.64,57.69,22700.0,30.4799,30.5011,30.4746,30.5011,22700.0
2014-07-08 14:05:00,57.69,57.7,57.62,57.63,41500.0,30.5011,30.5063,30.464,30.4693,41500.0
2014-07-08 14:10:00,57.63,57.65,57.63,57.64,19400.0,30.4693,30.4799,30.4693,30.4746,19400.0
2014-07-08 14:15:00,57.65,57.65,57.58,57.62,51900.0,30.4799,30.4799,30.4429,30.464,51900.0
2014-07-08 14:20:00,57.61,57.66,57.6,57.65,56000.0,30.4588,30.4852,30.4535,30.4799,56000.0
2014-07-08 14:25:00,57.65,57.65,57.61,57.64,29300.0,30.4799,30.4799,30.4588,30.4746,29300.0
2014-07-08 14:30:00,57.64,57.67,57.64,57.65,26600.0,30.4746,30.4905,30.4746,30.4799,26600.0
2014-07-08 14:35:00,57.65,57.72,57.65,57.71,27300.0,30.4799,30.5169,30.4799,30.5116,27300.0
2014-07-08 14:40:00,57.72,57.73,57.69,57.7,49100.0,30.5169,30.5222,30.5011,30.5063,49100.0
2014-07-08 14:45:00,57.7,57.75,57.7,57.74,33000.0,30.5063,30.5328,30.5063,30.5275,33000.0
2014-07-08 14:50:00,57.75,57.77,57.73,57.73,82100.0,30.5328,30.5434,30.5222,30.5222,82100.0
2014-07-08 14:55:00,57.73,57.73,57.68,57.7,61300.0,30.5222,30.5222,30.4958,30.5063,61300.0
2014-07-08 15:00:00,57.69,57.7,57.66,57.67,42100.0,30.5011,30.5063,30.4852,30.4905,42100.0
2014-07-08 15:05:00,57.66,57.7,57.66,57.66,60200.0,30.4852,30.5063,30.4852,30.4852,60200.0
2014-07-08 15:10:00,57.65,57.67,57.65,57.67,55600.0,30.4799,30.4905,30.4799,30.4905,55600.0
2014-07-08 15:15:00,57.67,57.67,57.64,57.66,54400.0,30.4905,30.4905,30.4746,30.4852,54400.0
2014-07-08 15:20:00,57.66,57.66,57.62,57.64,50800.0,30.4852,30.4852,30.464,30.4746,50800.0
2014-07-08 15:25:00,57.64,57.66,57.62,57.62,80900.0,30.4746,30.4852,30.464,30.464,80900.0
2014-07-08 15:30:00,57.63,57.66,57.62,57.63,74900.0,30.4693,30.4852,30.464,30.4693,74900.0
2014-07-08 15:35:00,57.63,57.64,57.61,57.62,109600.0,30.4693,30.4746,30.4588,30.464,109600.0
2014-07-08 15:40:00,57.62,57.62,57.59,57.6,98900.0,30.464,30.464,30.4482,30.4535,98900.0
2014-07-08 15:45:00,57.6,57.6,57.54,57.57,262700.0,30.4535,30.4535,30.4218,30.4376,262700.0
2014-07-08 15:50:00,57.57,57.58,57.54,57.54,167500.0,30.4376,30.4429,30.4218,30.4218,167500.0
2014-07-08 15:55:00,57.55,57.64,57.54,57.63,2382900.0,30.427,30.4746,30.4218,30.4693,2382900.0
2014-07-09 09:30:00,57.96,58.32,57.92,58.27,95400.0,30.6438,30.8341,30.6227,30.8077,95400.0
2014-07-09 09:35:00,58.27,58.29,58.01,58.03,75700.0,30.8077,30.8183,30.6702,30.6808,75700.0
2014-07-09 09:40:00,58.05,58.15,57.98,57.98,49600.0,30.6914,30.7443,30.6544,30.6544,49600.0
2014-07-09 09:45:00,58.0,58.01,57.91,57.92,29300.0,30.665,30.6702,30.6174,30.6227,29300.0
2014-07-09 09:50:00,57.92,57.93,57.83,57.89,37300.0,30.6227,30.6279,30.5751,30.6068,37300.0
2014-07-09 09:55:00,57.89,57.91,57.7,57.72,33400.0,30.6068,30.6174,30.5063,30.5169,33400.0
2014-07-09 10:00:00,57.73,57.77,57.63,57.68,49500.0,30.5222,30.5434,30.4693,30.4958,49500.0
2014-07-09 10:05:00,57.68,57.84,57.68,57.8,26600.0,30.4958,30.5804,30.4958,30.5592,26600.0
2014-07-09 10:10:00,57.8,57.82,57.74,57.8,47100.0,30.5592,30.5698,30.5275,30.5592,47100.0
2014-07-09 10:15:00,57.8,57.81,57.67,57.73,53300.0,30.5592,30.5645,30.4905,30.5222,53300.0
2014-07-09 10:20:00,57.74,57.76,57.69,57.71,31100.0,30.5275,30.5381,30.5011,30.5116,31100.0
2014-07-09 10:25:00,57.71,57.85,57.71,57.85,52100.0,30.5116,30.5856,30.5116,30.5856,52100.0
2014-07-09 10:30:00,57.85,57.93,57.8,57.86,42300.0,30.5856,30.6279,30.5592,30.5909,42300.0
2014-07-09 10:35:00,57.86,57.9,57.83,57.83,53600.0,30.5909,30.6121,30.5751,30.5751,53600.0
2014-07-09 10:40:00,57.84,57.9,57.81,57.85,69200.0,30.5804,30.6121,30.5645,30.5856,69200.0
2014-07-09 10:45:00,57.85,57.89,57.83,57.84,71200.0,30.5856,30.6068,30.5751,30.5804,71200.0
2014-07-09 10:50:00,57.85,57.89,57.83,57.88,51400.0,30.5856,30.6068,30.5751,30.6015,51400.0
2014-07-09 10:55:00,57.89,57.89,57.81,57.86,44400.0,30.6068,30.6068,30.5645,30.5909,44400.0
2014-07-09 11:00:00,57.86,57.88,57.8,57.83,48700.0,30.5909,30.6015,30.5592,30.5751,48700.0
2014-07-09 11:05:00,57.83,57.85,57.8,57.8,30900.0,30.5751,30.5856,30.5592,30.5592,30900.0
2014-07-09 11:10:00,57.79,57.79,57.64,57.68,32500.0,30.5539,30.5539,30.4746,30.4958,32500.0
2014-07-09 11:15:00,57.68,57.75,57.65,57.75,300800.0,30.4958,30.5328,30.4799,30.5328,300800.0
2014-07-09 11:20:00,57.76,57.8,57.69,57.79,46800.0,30.5381,30.5592,30.5011,30.5539,46800.0
2014-07-09 11:25:00,57.79,57.79,57.72,57.75,54700.0,30.5539,30.5539,30.5169,30.5328,54700.0
2014-07-09 11:30:00,57.76,57.77,57.71,57.71,30100.0,30.5381,30.5434,30.5116,30.5116,30100.0
2014-07-09 11:35:00,57.69,57.76,57.67,57.74,33600.0,30.5011,30.5381,30.4905,30.5275,33600.0
2014-07-09 11:40:00,57.75,57.76,57.69,57.72,74400.0,30.5328,30.5381,30.5011,30.5169,74400.0
2014-07-09 11:45:00,57.72,57.76,57.69,57.71,58600.0,30.5169,30.5381,30.5011,30.5116,58600.0
2014-07-09 11:50:00,57.71,57.79,57.71,57.79,52600.0,30.5116,30.5539,30.5116,30.5539,52600.0
2014-07-09 11:55:00,57.8,57.81,57.72,57.75,65600.0,30.5592,30.5645,30.5169,30.5328,65600.0
2014-07-09 12:00:00,57.75,57.81,57.74,57.79,47500.0,30.5328,30.5645,30.5275,30.5539,47500.0
2014-07-09 12:05:00,57.79,57.81,57.76,57.8,61900.0,30.5539,30.5645,30.5381,30.5592,61900.0
2014-07-09 12:10:00,57.8,57.81,57.76,57.79,22400.0,30.5592,30.5645,30.5381,30.5539,22400.0
2014-07-09 12:15:00,57.8,57.81,57.77,57.8,37600.0,30.5592,30.5645,30.5434,30.5592,37600.0
2014-07-09 12:20:00,57.8,57.85,57.77,57.85,14300.0,30.5592,30.5856,30.5434,30.5856,14300.0
2014-07-09 12:25:00,57.85,57.86,57.79,57.86,69000.0,30.5856,30.5909,30.5539,30.5909,69000.0
2014-07-09 12:30:00,57.86,57.86,57.83,57.84,50300.0,30.5909,30.5909,30.5751,30.5804,50300.0
2014-07-09 12:35:00,57.85,57.86,57.85,57.85,37800.0,30.5856,30.5909,30.5856,30.5856,37800.0
2014-07-09 12:40:00,57.84,57.87,57.81,57.85,44700.0,30.5804,30.5962,30.5645,30.5856,44700.0
2014-07-09 12:45:00,57.86,57.86,57.84,57.85,30400.0,30.5909,30.5909,30.5804,30.5856,30400.0
2014-07-09 12:50:00,57.86,57.87,57.84,57.87,50300.0,30.5909,30.5962,30.5804,30.5962,50300.0
2014-07-09 12:55:00,57.87,57.87,57.85,57.87,56300.0,30.5962,30.5962,30.5856,30.5962,56300.0
2014-07-09 13:00:00,57.87,57.87,57.84,57.86,57100.0,30.5962,30.5962,30.5804,30.5909,57100.0
2014-07-09 13:05:00,57.86,57.87,57.84,57.87,70100.0,30.5909,30.5962,30.5804,30.5962,70100.0
2014-07-09 13:10:00,57.86,57.96,57.86,57.96,44100.0,30.5909,30.6438,30.5909,30.6438,44100.0
2014-07-09 13:15:00,57.96,58.01,57.94,58.0,71000.0,30.6438,30.6702,30.6332,30.665,71000.0
2014-07-09 13:20:00,57.99,58.01,57.98,58.01,47900.0,30.6597,30.6702,30.6544,30.6702,47900.0
2014-07-09 13:25:00,58.01,58.01,57.98,58.0,33000.0,30.6702,30.6702,30.6544,30.665,33000.0
2014-07-09 13:30:00,58.0,58.01,57.99,58.0,49700.0,30.665,30.6702,30.6597,30.665,49700.0
2014-07-09 13:35:00,58.0,58.01,57.99,58.01,69900.0,30.665,30.6702,30.6597,30.6702,69900.0
2014-07-09 13:40:00,58.01,58.01,57.97,58.0,65500.0,30.6702,30.6702,30.6491,30.665,65500.0
2014-07-09 13:45:00,58.0,58.06,58.0,58.01,45900.0,30.665,30.6967,30.665,30.6702,45900.0
2014-07-09 13:50:00,58.0,58.02,57.92,57.93,43700.0,30.665,30.6755,30.6227,30.6279,43700.0
2014-07-09 13:55:00,57.93,57.95,57.9,57.93,35300.0,30.6279,30.6385,30.6121,30.6279,35300.0
2014-07-09 14:00:00,57.93,57.94,57.86,57.87,90200.0,30.6279,30.6332,30.5909,30.5962,90200.0
2014-07-09 14:05:00,57.87,57.89,57.81,57.85,49700.0,30.5962,30.6068,30.5645,30.5856,49700.0
2014-07-09 14:10:00,57.85,57.94,57.85,57.89,38400.0,30.5856,30.6332,30.5856,30.6068,38400.0
2014-07-09 14:15:00,57.89,57.96,57.89,57.93,61100.0,30.6068,30.6438,30.6068,30.6279,61100.0
2014-07-09 14:20:00,57.93,57.97,57.93,57.96,68800.0,30.6279,30.6491,30.6279,30.6438,68800.0
2014-07-09 14:25:00,57.96,57.99,57.94,57.95,54900.0,30.6438,30.6597,30.6332,30.6385,54900.0
2014-07-09 14:30:00,57.95,57.96,57.9,57.94,41400.0,30.6385,30.6438,30.6121,30.6332,41400.0
2014-07-09 14:35:00,57.95,57.95,57.88,57.9,56400.0,30.6385,30.6385,30.6015,30.6121,56400.0
2014-07-09 14:40:00,57.9,57.95,57.89,57.89,78100.0,30.6121,30.6385,30.6068,30.6068,78100.0
2014-07-09 14:45:00,57.89,57.94,57.88,57.9,62300.0,30.6068,30.6332,30.6015,30.6121,62300.0
2014-07-09 14:50:00,57.92,57.93,57.88,57.91,50900.0,30.6227,30.6279,30.6015,30.6174,50900.0
2014-07-09 14:55:00,57.9,57.93,57.89,57.91,52200.0,30.6121,30.6279,30.6068,30.6174,52200.0
2014-07-09 15:00:00,57.91,57.94,57.89,57.92,47400.0,30.6174,30.6332,30.6068,30.6227,47400.0
2014-07-09 15:05:00,57.92,57.94,57.89,57.92,65100.0,30.6227,30.6332,30.6068,30.6227,65100.0
2014-07-09 15:10:00,57.93,57.94,57.89,57.92,76500.0,30.6279,30.6332,30.6068,30.6227,76500.0
2014-07-09 15:15:00,57.92,57.95,57.89,57.9,75200.0,30.6227,30.6385,30.6068,30.6121,75200.0
2014-07-09 15:20:00,57.9,57.94,57.88,57.94,64800.0,30.6121,30.6332,30.6015,30.6332,64800.0
2014-07-09 15:25:00,57.93,57.94,57.89,57.91,79500.0,30.6279,30.6332,30.6068,30.6174,79500.0
2014-07-09 15:30:00,57.91,57.93,57.88,57.93,70500.0,30.6174,30.6279,30.6015,30.6279,70500.0
2014-07-09 15:35:00,57.93,57.94,57.9,57.93,130100.0,30.6279,30.6332,30.6121,30.6279,130100.0
2014-07-09 15:40:00,57.93,57.94,57.91,57.92,167200.0,30.6279,30.6332,30.6174,30.6227,167200.0
2014-07-09 15:45:00,57.92,57.93,57.88,57.9,177500.0,30.6227,30.6279,30.6015,30.6121,177500.0
2014-07-09 15:50:00,57.9,57.92,57.85,57.88,212100.0,30.6121,30.6227,30.5856,30.6015,212100.0
2014-07-09 15:55:00,57.89,57.89,57.84,57.86,513200.0,30.6068,30.6068,30.5804,30.5909,513200.0
2014-07-10 09:30:00,57.55,57.61,57.37,57.55,105400.0,30.427,30.4588,30.3319,30.427,105400.0
2014-07-10 09:35:00,57.54,57.56,57.38,57.46,94900.0,30.4218,30.4323,30.3372,30.3795,94900.0
2014-07-10 09:40:00,57.48,57.5,57.36,57.38,102300.0,30.39,30.4006,30.3266,30.3372,102300.0
2014-07-10 09:45:00,57.36,57.62,57.35,57.55,44100.0,30.3266,30.464,30.3213,30.427,44100.0
2014-07-10 09:50:00,57.55,57.71,57.51,57.67,33900.0,30.427,30.5116,30.4059,30.4905,33900.0
2014-07-10 09:55:00,57.67,57.69,57.58,57.59,38700.0,30.4905,30.5011,30.4429,30.4482,38700.0
2014-07-10 10:00:00,57.6,57.68,57.51,57.55,47600.0,30.4535,30.4958,30.4059,30.427,47600.0
2014-07-10 10:05:00,57.56,57.63,57.49,57.52,53000.0,30.4323,30.4693,30.3953,30.4112,53000.0
2014-07-10 10:10:00,57.52,57.59,57.52,57.53,40600.0,30.4112,30.4482,30.4112,30.4165,40600.0
2014-07-10 10:15:00,57.54,57.59,57.52,57.56,62900.0,30.4218,30.4482,30.4112,30.4323,62900.0
2014-07-10 10:20:00,57.57,57.6,57.54,57.59,53200.0,30.4376,30.4535,30.4218,30.4482,53200.0
2014-07-10 10:25:00,57.59,57.61,57.54,57.59,52100.0,30.4482,30.4588,30.4218,30.4482,52100.0
2014-07-10 10:30:00,57.58,57.59,57.54,57.55,31400.0,30.4429,30.4482,30.4218,30.427,31400.0
2014-07-10 10:35:00,57.55,57.56,57.51,57.53,25600.0,30.427,30.4323,30.4059,30.4165,25600.0
2014-07-10 10:40:00,57.53,57.58,57.51,57.53,49900.0,30.4165,30.4429,30.4059,30.4165,49900.0
2014-07-10 10:45:00,57.55,57.6,57.55,57.55,38300.0,30.427,30.4535,30.427,30.427,38300.0
2014-07-10 10:50:00,57.56,57.59,57.51,57.55,35000.0,30.4323,30.4482,30.4059,30.427,35000.0
2014-07-10 10:55:00,57.55,57.59,57.54,57.57,80200.0,30.427,30.4482,30.4218,30.4376,80200.0
2014-07-10 11:00:00,57.57,57.64,57.56,57.6,133700.0,30.4376,30.4746,30.4323,30.4535,133700.0
2014-07-10 11:05:00,57.6,57.61,57.55,57.59,82900.0,30.4535,30.4588,30.427,30.4482,82900.0
2014-07-10 11:10:00,57.59,57.59,57.57,57.58,58400.0,30.4482,30.4482,30.4376,30.4429,58400.0
2014-07-10 11:15:00,57.58,57.58,57.56,57.56,28100.0,30.4429,30.4429,30.4323,30.4323,28100.0
2014-07-10 11:20:00,57.57,57.73,57.57,57.65,132200.0,30.4376,30.5222,30.4376,30.4799,132200.0
2014-07-10 11:25:00,57.65,57.7,57.63,57.65,60100.0,30.4799,30.5063,30.4693,30.4799,60100.0
2014-07-10 11:30:00,57.65,57.86,57.64,57.82,100600.0,30.4799,30.5909,30.4746,30.5698,100600.0
2014-07-10 11:35:00,57.82,57.82,57.73,57.78,32200.0,30.5698,30.5698,30.5222,30.5486,32200.0
2014-07-10 11:40:00,57.78,57.83,57.78,57.82,29200.0,30.5486,30.5751,30.5486,30.5698,29200.0
2014-07-10 11:45:00,57.83,57.83,57.77,57.8,41500.0,30.5751,30.5751,30.5434,30.5592,41500.0
2014-07-10 11:50:00,57.8,57.82,57.78,57.8,49100.0,30.5592,30.5698,30.5486,30.5592,49100.0
2014-07-10 11:55:00,57.8,57.87,57.79,57.83,91900.0,30.5592,30.5962,30.5539,30.5751,91900.0
2014-07-10 12:00:00,57.83,57.86,57.79,57.86,89200.0,30.5751,30.5909,30.5539,30.5909,89200.0
2014-07-10 12:05:00,57.85,57.86,57.79,57.84,55000.0,30.5856,30.5909,30.5539,30.5804,55000.0
2014-07-10 12:10:00,57.84,57.84,57.8,57.84,23600.0,30.5804,30.5804,30.5592,30.5804,23600.0
2014-07-10 12:15:00,57.84,57.92,57.83,57.92,65200.0,30.5804,30.6227,30.5751,30.6227,65200.0
2014-07-10 12:20:00,57.92,57.95,57.88,57.91,36500.0,30.6227,30.6385,30.6015,30.6174,36500.0
2014-07-10 12:25:00,57.91,57.99,57.9,57.98,28600.0,30.6174,30.6597,30.6121,30.6544,28600.0
2014-07-10 12:30:00,57.99,58.02,57.98,58.02,36300.0,30.6597,30.6755,30.6544,30.6755,36300.0
2014-07-10 12:35:00,58.02,58.04,57.97,58.03,24400.0,30.6755,30.6861,30.6491,30.6808,24400.0
2014-07-10 12:40:00,58.02,58.03,57.98,57.98,46300.0,30.6755,30.6808,30.6544,30.6544,46300.0
2014-07-10 12:45:00,57.98,57.99,57.93,57.99,48900.0,30.6544,30.6597,30.6279,30.6597,48900.0
2014-07-10 12:50:00,57.98,57.99,57.9,57.9,25100.0,30.6544,30.6597,30.6121,30.6121,25100.0
2014-07-10 12:55:00,57.91,57.93,57.9,57.93,10300.0,30.6174,30.6279,30.6121,30.6279,10300.0
2014-07-10 13:00:00,57.94,57.94,57.88,57.91,32600.0,30.6332,30.6332,30.6015,30.6174,32600.0
2014-07-10 13:05:00,57.91,57.98,57.91,57.94,15600.0,30.6174,30.6544,30.6174,30.6332,15600.0
2014-07-10 13:10:00,57.95,58.0,57.94,57.98,14600.0,30.6385,30.665,30.6332,30.6544,14600.0
2014-07-10 13:15:00,57.99,58.0,57.92,57.92,26200.0,30.6597,30.665,30.6227,30.6227,26200.0
2014-07-10 13:20:00,57.93,58.0,57.9,57.94,85300.0,30.6279,30.665,30.6121,30.6332,85300.0
2014-07-10 13:25:00,57.95,57.97,57.94,57.96,25200.0,30.6385,30.6491,30.6332,30.6438,25200.0
2014-07-10 13:30:00,57.96,57.97,57.93,57.94,68000.0,30.6438,30.6491,30.6279,30.6332,68000.0
2014-07-10 13:35:00,57.95,57.96,57.9,57.94,50400.0,30.6385,30.6438,30.6121,30.6332,50400.0
2014-07-10 13:40:00,57.94,57.95,57.89,57.9,41500.0,30.6332,30.6385,30.6068,30.6121,41500.0
2014-07-10 13:45:00,57.89,57.93,57.88,57.88,43500.0,30.6068,30.6279,30.6015,30.6015,43500.0
2014-07-10 13:50:00,57.89,57.91,57.82,57.82,39700.0,30.6068,30.6174,30.5698,30.5698,39700.0
2014-07-10 13:55:00,57.83,57.83,57.76,57.78,33800.0,30.5751,30.5751,30.5381,30.5486,33800.0
2014-07-10 14:00:00,57.78,57.85,57.77,57.85,26200.0,30.5486,30.5856,30.5434,30.5856,26200.0
2014-07-10 14:05:00,57.85,57.91,57.84,57.89,25000.0,30.5856,30.6174,30.5804,30.6068,25000.0
2014-07-10 14:10:00,57.89,57.89,57.83,57.87,34400.0,30.6068,30.6068,30.5751,30.5962,34400.0
2014-07-10 14:15:00,57.86,57.89,57.8,57.87,51800.0,30.5909,30.6068,30.5592,30.5962,51800.0
2014-07-10 14:20:00,57.87,57.94,57.87,57.89,38900.0,30.5962,30.6332,30.5962,30.6068,38900.0
2014-07-10 14:25:00,57.9,57.94,57.89,57.91,68100.0,30.6121,30.6332,30.6068,30.6174,68100.0
2014-07-10 14:30:00,57.91,57.91,57.84,57.88,21400.0,30.6174,30.6174,30.5804,30.6015,21400.0
2014-07-10 14:35:00,57.87,57.89,57.85,57.89,13000.0,30.5962,30.6068,30.5856,30.6068,13000.0
2014-07-10 14:40:00,57.89,57.91,57.85,57.85,24100.0,30.6068,30.6174,30.5856,30.5856,24100.0
2014-07-10 14:45:00,57.85,57.88,57.82,57.82,32200.0,30.5856,30.6015,30.5698,30.5698,32200.0
2014-07-10 14:50:00,57.81,57.86,57.8,57.83,44000.0,30.5645,30.5909,30.5592,30.5751,44000.0
2014-07-10 14:55:00,57.82,57.82,57.71,57.71,58400.0,30.5698,30.5698,30.5116,30.5116,58400.0
2014-07-10 15:00:00,57.72,57.74,57.69,57.71,25500.0,30.5169,30.5275,30.5011,30.5116,25500.0
2014-07-10 15:05:00,57.7,57.73,57.69,57.73,47200.0,30.5063,30.5222,30.5011,30.5222,47200.0
2014-07-10 15:10:00,57.73,57.76,57.71,57.74,44400.0,30.5222,30.5381,30.5116,30.5275,44400.0
2014-07-10 15:15:00,57.74,57.79,57.72,57.72,50400.0,30.5275,30.5539,30.5169,30.5169,50400.0
2014-07-10 15:20:00,57.72,57.75,57.69,57.73,64900.0,30.5169,30.5328,30.5011,30.5222,64900.0
2014-07-10 15:25:00,57.72,57.9,57.7,57.88,69700.0,30.5169,30.6121,30.5063,30.6015,69700.0
2014-07-10 15:30:00,57.88,57.9,57.81,57.9,82800.0,30.6015,30.6121,30.5645,30.6121,82800.0
2014-07-10 15:35:00,57.9,57.91,57.84,57.85,94500.0,30.6121,30.6174,30.5804,30.5856,94500.0
2014-07-10 15:40:00,57.85,57.91,57.85,57.88,70500.0,30.5856,30.6174,30.5856,30.6015,70500.0
2014-07-10 15:45:00,57.87,57.88,57.79,57.83,112100.0,30.5962,30.6015,30.5539,30.5751,112100.0
2014-07-10 15:50:00,57.83,57.86,57.79,57.85,111300.0,30.5751,30.5909,30.5539,30.5856,111300.0
2014-07-10 15:55:00,57.85,57.86,57.8,57.83,254600.0,30.5856,30.5909,30.5592,30.5751,254600.0
2014-07-11 09:30:00,57.84,57.91,57.63,57.75,44300.0,30.5804,30.6174,30.4693,30.5328,44300.0
2014-07-11 09:35:00,57.62,57.68,57.5,57.59,35000.0,30.464,30.4958,30.4006,30.4482,35000.0
2014-07-11 09:40:00,57.57,57.65,57.49,57.55,52100.0,30.4376,30.4799,30.3953,30.427,52100.0
2014-07-11 09:45:00,57.54,57.62,57.51,57.56,44400.0,30.4218,30.464,30.4059,30.4323,44400.0
2014-07-11 09:50:00,57.55,57.59,57.52,57.53,20300.0,30.427,30.4482,30.4112,30.4165,20300.0
2014-07-11 09:55:00,57.55,57.58,57.52,57.55,48500.0,30.427,30.4429,30.4112,30.427,48500.0
2014-07-11 10:00:00,57.55,57.58,57.52,57.52,52500.0,30.427,30.4429,30.4112,30.4112,52500.0
2014-07-11 10:05:00,57.53,57.66,57.51,57.63,39600.0,30.4165,30.4852,30.4059,30.4693,39600.0
2014-07-11 10:10:00,57.66,57.83,57.63,57.81,37700.0,30.4852,30.5751,30.4693,30.5645,37700.0
2014-07-11 10:15:00,57.84,57.92,57.76,57.91,29200.0,30.5804,30.6227,30.5381,30.6174,29200.0
2014-07-11 10:20:00,57.91,58.04,57.88,58.03,36500.0,30.6174,30.6861,30.6015,30.6808,36500.0
2014-07-11 10:25:00,58.04,58.08,57.93,58.0,24100.0,30.6861,30.7073,30.6279,30.665,24100.0
2014-07-11 10:30:00,58.0,58.05,57.96,58.01,39700.0,30.665,30.6914,30.6438,30.6702,39700.0
2014-07-11 10:35:00,58.01,58.04,57.95,57.99,21900.0,30.6702,30.6861,30.6385,30.6597,21900.0
2014-07-11 10:40:00,57.99,58.05,57.98,58.04,39400.0,30.6597,30.6914,30.6544,30.6861,39400.0
2014-07-11 10:45:00,58.05,58.07,58.0,58.05,37800.0,30.6914,30.702,30.665,30.6914,37800.0
2014-07-11 10:50:00,58.05,58.16,58.03,58.05,57000.0,30.6914,30.7495,30.6808,30.6914,57000.0
2014-07-11 10:55:00,58.04,58.08,57.86,57.87,50200.0,30.6861,30.7073,30.5909,30.5962,50200.0
2014-07-11 11:00:00,57.88,57.93,57.8,57.8,29900.0,30.6015,30.6279,30.5592,30.5592,29900.0
2014-07-11 11:05:00,57.8,57.83,57.75,57.75,41200.0,30.5592,30.5751,30.5328,30.5328,41200.0
2014-07-11 11:10:00,57.74,57.81,57.74,57.8,12200.0,30.5275,30.5645,30.5275,30.5592,12200.0
2014-07-11 11:15:00,57.8,57.88,57.78,57.83,17100.0,30.5592,30.6015,30.5486,30.5751,17100.0
2014-07-11 11:20:00,57.82,57.85,57.75,57.85,15800.0,30.5698,30.5856,30.5328,30.5856,15800.0
2014-07-11 11:25:00,57.84,57.88,57.82,57.86,21700.0,30.5804,30.6015,30.5698,30.5909,21700.0
2014-07-11 11:30:00,57.87,57.96,57.87,57.95,19100.0,30.5962,30.6438,30.5962,30.6385,19100.0
2014-07-11 11:35:00,57.94,57.95,57.84,57.86,12900.0,30.6332,30.6385,30.5804,30.5909,12900.0
2014-07-11 11:40:00,57.86,57.93,57.85,57.93,13200.0,30.5909,30.6279,30.5856,30.6279,13200.0
2014-07-11 11:45:00,57.93,57.98,57.92,57.96,10900.0,30.6279,30.6544,30.6227,30.6438,10900.0
2014-07-11 11:50:00,57.96,58.01,57.93,57.99,22100.0,30.6438,30.6702,30.6279,30.6597,22100.0
2014-07-11 11:55:00,57.99,58.0,57.91,57.96,30400.0,30.6597,30.665,30.6174,30.6438,30400.0
2014-07-11 12:00:00,57.96,57.96,57.8,57.85,44200.0,30.6438,30.6438,30.5592,30.5856,44200.0
2014-07-11 12:05:00,57.83,57.9,57.8,57.86,38200.0,30.5751,30.6121,30.5592,30.5909,38200.0
2014-07-11 12:10:00,57.87,57.88,57.79,57.86,9600.0,30.5962,30.6015,30.5539,30.5909,9600.0
2014-07-11 12:15:00,57.86,57.91,57.86,57.89,8500.0,30.5909,30.6174,30.5909,30.6068,8500.0
2014-07-11 12:20:00,57.91,57.97,57.9,57.94,18700.0,30.6174,30.6491,30.6121,30.6332,18700.0
2014-07-11 12:25:00,57.95,57.95,57.88,57.88,17600.0,30.6385,30.6385,30.6015,30.6015,17600.0
2014-07-11 12:30:00,57.88,57.95,57.87,57.94,21800.0,30.6015,30.6385,30.5962,30.6332,21800.0
2014-07-11 12:35:00,57.94,57.97,57.9,57.95,9300.0,30.6332,30.6491,30.6121,30.6385,9300.0
2014-07-11 12:40:00,57.93,58.0,57.93,58.0,6700.0,30.6279,30.665,30.6279,30.665,6700.0
2014-07-11 12:45:00,58.0,58.0,57.9,57.9,10800.0,30.665,30.665,30.6121,30.6121,10800.0
2014-07-11 12:50:00,57.91,57.95,57.91,57.94,9000.0,30.6174,30.6385,30.6174,30.6332,9000.0
2014-07-11 12:55:00,57.95,57.99,57.93,57.97,8900.0,30.6385,30.6597,30.6279,30.6491,8900.0
2014-07-11 13:00:00,57.96,58.01,57.96,57.98,8600.0,30.6438,30.6702,30.6438,30.6544,8600.0
2014-07-11 13:05:00,57.98,58.0,57.97,57.97,2600.0,30.6544,30.665,30.6491,30.6491,2600.0
2014-07-11 13:10:00,57.98,58.02,57.97,57.98,14400.0,30.6544,30.6755,30.6491,30.6544,14400.0
2014-07-11 13:15:00,57.98,58.03,57.96,57.99,22600.0,30.6544,30.6808,30.6438,30.6597,22600.0
2014-07-11 13:20:00,58.0,58.05,57.96,58.05,22400.0,30.665,30.6914,30.6438,30.6914,22400.0
2014-07-11 13:25:00,58.05,58.1,58.03,58.09,12800.0,30.6914,30.7178,30.6808,30.7125,12800.0
2014-07-11 13:30:00,58.09,58.09,58.03,58.04,19700.0,30.7125,30.7125,30.6808,30.6861,19700.0
2014-07-11 13:35:00,58.05,58.08,58.02,58.04,18100.0,30.6914,30.7073,30.6755,30.6861,18100.0
2014-07-11 13:40:00,58.05,58.11,58.04,58.1,17000.0,30.6914,30.7231,30.6861,30.7178,17000.0
2014-07-11 13:45:00,58.1,58.13,58.07,58.07,11300.0,30.7178,30.7337,30.702,30.702,11300.0
2014-07-11 13:50:00,58.08,58.09,58.04,58.08,18100.0,30.7073,30.7125,30.6861,30.7073,18100.0
2014-07-11 13:55:00,58.08,58.09,58.05,58.09,15600.0,30.7073,30.7125,30.6914,30.7125,15600.0
2014-07-11 14:00:00,58.09,58.14,58.09,58.13,14000.0,30.7125,30.739,30.7125,30.7337,14000.0
2014-07-11 14:05:00,58.12,58.17,58.12,58.15,42600.0,30.7284,30.7548,30.7284,30.7443,42600.0
2014-07-11 14:10:00,58.14,58.15,58.1,58.1,11000.0,30.739,30.7443,30.7178,30.7178,11000.0
2014-07-11 14:15:00,58.11,58.12,58.09,58.1,19800.0,30.7231,30.7284,30.7125,30.7178,19800.0
2014-07-11 14:20:00,58.11,58.13,58.09,58.1,17500.0,30.7231,30.7337,30.7125,30.7178,17500.0
2014-07-11 14:25:00,58.1,58.16,58.09,58.16,37100.0,30.7178,30.7495,30.7125,30.7495,37100.0
2014-07-11 14:30:00,58.16,58.17,58.11,58.11,16300.0,30.7495,30.7548,30.7231,30.7231,16300.0
2014-07-11 14:35:00,58.11,58.16,58.11,58.15,22900.0,30.7231,30.7495,30.7231,30.7443,22900.0
2014-07-11 14:40:00,58.15,58.16,58.14,58.14,17700.0,30.7443,30.7495,30.739,30.739,17700.0
2014-07-11 14:45:00,58.14,58.18,58.13,58.16,31200.0,30.739,30.7601,30.7337,30.7495,31200.0
2014-07-11 14:50:00,58.17,58.2,58.17,58.2,24100.0,30.7548,30.7707,30.7548,30.7707,24100.0
2014-07-11 14:55:00,58.19,58.21,58.13,58.18,86200.0,30.7654,30.776,30.7337,30.7601,86200.0
2014-07-11 15:00:00,58.18,58.19,58.14,58.14,17300.0,30.7601,30.7654,30.739,30.739,17300.0
2014-07-11 15:05:00,58.14,58.15,58.14,58.15,11500.0,30.739,30.7443,30.739,30.7443,11500.0
2014-07-11 15:10:00,58.14,58.15,58.11,58.11,24200.0,30.739,30.7443,30.7231,30.7231,24200.0
2014-07-11 15:15:00,58.11,58.12,58.08,58.08,28500.0,30.7231,30.7284,30.7073,30.7073,28500.0
2014-07-11 15:20:00,58.09,58.09,58.05,58.07,52600.0,30.7125,30.7125,30.6914,30.702,52600.0
2014-07-11 15:25:00,58.07,58.14,58.05,58.14,68900.0,30.702,30.739,30.6914,30.739,68900.0
2014-07-11 15:30:00,58.14,58.14,58.08,58.1,33300.0,30.739,30.739,30.7073,30.7178,33300.0
2014-07-11 15:35:00,58.1,58.19,58.09,58.18,80100.0,30.7178,30.7654,30.7125,30.7601,80100.0
2014-07-11 15:40:00,58.18,58.21,58.16,58.19,29300.0,30.7601,30.776,30.7495,30.7654,29300.0
2014-07-11 15:45:00,58.18,58.21,58.17,58.21,47300.0,30.7601,30.776,30.7548,30.776,47300.0
2014-07-11 15:50:00,58.21,58.21,58.18,58.18,84600.0,30.776,30.776,30.7601,30.7601,84600.0
2014-07-11 15:55:00,58.19,58.23,58.18,58.22,147600.0,30.7654,30.7866,30.7601,30.7813,147600.0
2014-07-14 09:30:00,58.05,58.16,57.95,58.08,79500.0,30.6914,30.7495,30.6385,30.7073,79500.0
2014-07-14 09:35:00,58.13,58.22,57.98,58.07,29300.0,30.7337,30.7813,30.6544,30.702,29300.0
2014-07-14 09:40:00,58.06,58.08,58.0,58.06,49600.0,30.6967,30.7073,30.665,30.6967,49600.0
2014-07-14 09:45:00,58.05,58.23,58.04,58.22,63800.0,30.6914,30.7866,30.6861,30.7813,63800.0
2014-07-14 09:50:00,58.22,58.32,58.14,58.29,92700.0,30.7813,30.8341,30.739,30.8183,92700.0
2014-07-14 09:55:00,58.29,58.36,58.23,58.31,86200.0,30.8183,30.8553,30.7866,30.8289,86200.0
2014-07-14 10:00:00,58.32,58.46,58.29,58.46,34500.0,30.8341,30.9082,30.8183,30.9082,34500.0
2014-07-14 10:05:00,58.46,58.5,58.39,58.47,25000.0,30.9082,30.9293,30.8712,30.9134,25000.0
2014-07-14 10:10:00,58.47,58.61,58.43,58.6,34000.0,30.9134,30.9875,30.8923,30.9822,34000.0
2014-07-14 10:15:00,58.6,58.61,58.5,58.52,221200.0,30.9822,30.9875,30.9293,30.9399,221200.0
2014-07-14 10:20:00,58.52,58.57,58.49,58.56,18300.0,30.9399,30.9663,30.924,30.961,18300.0
2014-07-14 10:25:00,58.56,58.59,58.42,58.43,25500.0,30.961,30.9769,30.887,30.8923,25500.0
2014-07-14 10:30:00,58.43,58.46,58.37,58.41,22200.0,30.8923,30.9082,30.8606,30.8817,22200.0
2014-07-14 10:35:00,58.39,58.55,58.33,58.55,46900.0,30.8712,30.9557,30.8394,30.9557,46900.0
2014-07-14 10:40:00,58.55,58.55,58.36,58.37,75200.0,30.9557,30.9557,30.8553,30.8606,75200.0
2014-07-14 10:45:00,58.38,58.46,58.38,58.41,15200.0,30.8659,30.9082,30.8659,30.8817,15200.0
2014-07-14 10:50:00,58.39,58.41,58.36,58.37,21400.0,30.8712,30.8817,30.8553,30.8606,21400.0
2014-07-14 10:55:00,58.37,58.44,58.36,58.41,17600.0,30.8606,30.8976,30.8553,30.8817,17600.0
2014-07-14 11:00:00,58.4,58.42,58.36,58.37,15100.0,30.8764,30.887,30.8553,30.8606,15100.0
2014-07-14 11:05:00,58.37,58.42,58.37,58.37,14100.0,30.8606,30.887,30.8606,30.8606,14100.0
2014-07-14 11:10:00,58.37,58.44,58.36,58.43,31400.0,30.8606,30.8976,30.8553,30.8923,31400.0
2014-07-14 11:15:00,58.42,58.47,58.41,58.45,28100.0,30.887,30.9134,30.8817,30.9029,28100.0
2014-07-14 11:20:00,58.46,58.51,58.44,58.49,14700.0,30.9082,30.9346,30.8976,30.924,14700.0
2014-07-14 11:25:00,58.48,58.53,58.46,58.5,16700.0,30.9187,30.9452,30.9082,30.9293,16700.0
2014-07-14 11:30:00,58.5,58.55,58.49,58.54,21200.0,30.9293,30.9557,30.924,30.9505,21200.0
2014-07-14 11:35:00,58.54,58.55,58.5,58.54,20600.0,30.9505,30.9557,30.9293,30.9505,20600.0
2014-07-14 11:40:00,58.53,58.61,58.53,58.6,31600.0,30.9452,30.9875,30.9452,30.9822,31600.0
2014-07-14 11:45:00,58.6,58.62,58.55,58.57,26600.0,30.9822,30.9928,30.9557,30.9663,26600.0
2014-07-14 11:50:00,58.57,58.6,58.56,58.58,15600.0,30.9663,30.9822,30.961,30.9716,15600.0
2014-07-14 11:55:00,58.58,58.58,58.54,58.56,12600.0,30.9716,30.9716,30.9505,30.961,12600.0
2014-07-14 12:00:00,58.55,58.55,58.5,58.53,14200.0,30.9557,30.9557,30.9293,30.9452,14200.0
2014-07-14 12:05:00,58.53,58.56,58.5,58.54,18300.0,30.9452,30.961,30.9293,30.9505,18300.0
2014-07-14 12:10:00,58.53,58.53,58.5,58.52,10600.0,30.9452,30.9452,30.9293,30.9399,10600.0
2014-07-14 12:15:00,58.52,58.62,58.52,58.6,20400.0,30.9399,30.9928,30.9399,30.9822,20400.0
2014-07-14 12:20:00,58.59,58.67,58.59,58.67,16800.0,30.9769,31.0192,30.9769,31.0192,16800.0
2014-07-14 12:25:00,58.66,58.66,58.62,58.62,20100.0,31.0139,31.0139,30.9928,30.9928,20100.0
2014-07-14 12:30:00,58.63,58.71,58.62,58.67,45500.0,30.998,31.0403,30.9928,31.0192,45500.0
2014-07-14 12:35:00,58.67,58.67,58.5,58.5,41500.0,31.0192,31.0192,30.9293,30.9293,41500.0
2014-07-14 12:40:00,58.51,58.53,58.48,58.48,9200.0,30.9346,30.9452,30.9187,30.9187,9200.0
2014-07-14 12:45:00,58.48,58.5,58.47,58.48,20100.0,30.9187,30.9293,30.9134,30.9187,20100.0
2014-07-14 12:50:00,58.48,58.5,58.42,58.45,30600.0,30.9187,30.9293,30.887,30.9029,30600.0
2014-07-14 12:55:00,58.45,58.48,58.41,58.42,10800.0,30.9029,30.9187,30.8817,30.887,10800.0
2014-07-14 13:00:00,58.41,58.41,58.33,58.34,36100.0,30.8817,30.8817,30.8394,30.8447,36100.0
2014-07-14 13:05:00,58.35,58.36,58.32,58.32,12600.0,30.85,30.8553,30.8341,30.8341,12600.0
2014-07-14 13:10:00,58.31,58.31,58.29,58.3,14400.0,30.8289,30.8289,30.8183,30.8236,14400.0
2014-07-14 13:15:00,58.3,58.3,58.28,58.29,10500.0,30.8236,30.8236,30.813,30.8183,10500.0
2014-07-14 13:20:00,58.28,58.37,58.28,58.36,19600.0,30.813,30.8606,30.813,30.8553,19600.0
2014-07-14 13:25:00,58.36,58.36,58.32,58.32,14600.0,30.8553,30.8553,30.8341,30.8341,14600.0
2014-07-14 13:30:00,58.33,58.4,58.31,58.39,17500.0,30.8394,30.8764,30.8289,30.8712,17500.0
2014-07-14 13:35:00,58.38,58.44,58.38,58.42,9800.0,30.8659,30.8976,30.8659,30.887,9800.0
2014-07-14 13:40:00,58.42,58.44,58.39,58.4,20000.0,30.887,30.8976,30.8712,30.8764,20000.0
2014-07-14 13:45:00,58.39,58.41,58.35,58.38,16000.0,30.8712,30.8817,30.85,30.8659,16000.0
2014-07-14 13:50:00,58.37,58.42,58.36,58.42,14800.0,30.8606,30.887,30.8553,30.887,14800.0
2014-07-14 13:55:00,58.41,58.41,58.37,58.4,12900.0,30.8817,30.8817,30.8606,30.8764,12900.0
2014-07-14 14:00:00,58.39,58.44,58.39,58.44,16000.0,30.8712,30.8976,30.8712,30.8976,16000.0
2014-07-14 14:05:00,58.45,58.48,58.45,58.46,13800.0,30.9029,30.9187,30.9029,30.9082,13800.0
2014-07-14 14:10:00,58.45,58.45,58.41,58.42,12200.0,30.9029,30.9029,30.8817,30.887,12200.0
2014-07-14 14:15:00,58.42,58.5,58.42,58.49,31800.0,30.887,30.9293,30.887,30.924,31800.0
2014-07-14 14:20:00,58.5,58.5,58.43,58.44,33000.0,30.9293,30.9293,30.8923,30.8976,33000.0
2014-07-14 14:25:00,58.44,58.49,58.44,58.47,24300.0,30.8976,30.924,30.8976,30.9134,24300.0
2014-07-14 14:30:00,58.46,58.49,58.42,58.48,32700.0,30.9082,30.924,30.887,30.9187,32700.0
2014-07-14 14:35:00,58.48,58.5,58.47,58.49,16600.0,30.9187,30.9293,30.9134,30.924,16600.0
2014-07-14 14:40:00,58.48,58.49,58.44,58.47,26400.0,30.9187,30.924,30.8976,30.9134,26400.0
2014-07-14 14:45:00,58.46,58.47,58.45,58.47,11300.0,30.9082,30.9134,30.9029,30.9134,11300.0
2014-07-14 14:50:00,58.46,58.48,58.41,58.45,37900.0,30.9082,30.9187,30.8817,30.9029,37900.0
2014-07-14 14:55:00,58.46,58.48,58.41,58.45,50200.0,30.9082,30.9187,30.8817,30.9029,50200.0
2014-07-14 15:00:00,58.45,58.45,58.41,58.41,14700.0,30.9029,30.9029,30.8817,30.8817,14700.0
2014-07-14 15:05:00,58.41,58.44,58.41,58.43,18000.0,30.8817,30.8976,30.8817,30.8923,18000.0
2014-07-14 15:10:00,58.43,58.45,58.38,58.38,45200.0,30.8923,30.9029,30.8659,30.8659,45200.0
2014-07-14 15:15:00,58.38,58.41,58.36,58.39,22400.0,30.8659,30.8817,30.8553,30.8712,22400.0
2014-07-14 15:20:00,58.38,58.4,58.37,58.4,15400.0,30.8659,30.8764,30.8606,30.8764,15400.0
2014-07-14 15:25:00,58.4,58.42,58.37,58.38,30200.0,30.8764,30.887,30.8606,30.8659,30200.0
2014-07-14 15:30:00,58.37,58.4,58.36,58.37,22000.0,30.8606,30.8764,30.8553,30.8606,22000.0
2014-07-14 15:35:00,58.37,58.4,58.36,58.4,27500.0,30.8606,30.8764,30.8553,30.8764,27500.0
2014-07-14 15:40:00,58.39,58.4,58.36,58.36,39600.0,30.8712,30.8764,30.8553,30.8553,39600.0
2014-07-14 15:45:00,58.36,58.37,58.32,58.34,73800.0,30.8553,30.8606,30.8341,30.8447,73800.0
2014-07-14 15:50:00,58.35,58.35,58.32,58.32,62800.0,30.85,30.85,30.8341,30.8341,62800.0
2014-07-14 15:55:00,58.32,58.35,58.31,58.33,139200.0,30.8341,30.85,30.8289,30.8394,139200.0
2014-07-15 09:30:00,58.22,58.35,58.11,58.29,52400.0,30.7813,30.85,30.7231,30.8183,52400.0
2014-07-15 09:35:00,58.27,58.32,58.2,58.28,56200.0,30.8077,30.8341,30.7707,30.813,56200.0
2014-07-15 09:40:00,58.27,58.31,58.17,58.26,73600.0,30.8077,30.8289,30.7548,30.8024,73600.0
2014-07-15 09:45:00,58.26,58.26,58.07,58.12,35900.0,30.8024,30.8024,30.702,30.7284,35900.0
2014-07-15 09:50:00,58.12,58.12,57.89,57.94,29000.0,30.7284,30.7284,30.6068,30.6332,29000.0
2014-07-15 09:55:00,57.93,57.93,57.81,57.9,25800.0,30.6279,30.6279,30.5645,30.6121,25800.0
2014-07-15 10:00:00,57.9,57.97,57.82,57.82,39700.0,30.6121,30.6491,30.5698,30.5698,39700.0
2014-07-15 10:05:00,57.83,57.89,57.77,57.83,42900.0,30.5751,30.6068,30.5434,30.5751,42900.0
2014-07-15 10:10:00,57.82,57.83,57.71,57.71,42600.0,30.5698,30.5751,30.5116,30.5116,42600.0
2014-07-15 10:15:00,57.71,57.75,57.62,57.73,51500.0,30.5116,30.5328,30.464,30.5222,51500.0
2014-07-15 10:20:00,57.72,57.81,57.72,57.78,36300.0,30.5169,30.5645,30.5169,30.5486,36300.0
2014-07-15 10:25:00,57.79,57.85,57.75,57.79,47300.0,30.5539,30.5856,30.5328,30.5539,47300.0
2014-07-15 10:30:00,57.79,57.86,57.73,57.8,61600.0,30.5539,30.5909,30.5222,30.5592,61600.0
2014-07-15 10:35:00,57.82,57.86,57.67,57.72,76700.0,30.5698,30.5909,30.4905,30.5169,76700.0
2014-07-15 10:40:00,57.71,57.72,57.52,57.56,97100.0,30.5116,30.5169,30.4112,30.4323,97100.0
2014-07-15 10:45:00,57.57,57.63,57.49,57.53,40100.0,30.4376,30.4693,30.3953,30.4165,40100.0
2014-07-15 10:50:00,57.53,57.67,57.47,57.65,40800.0,30.4165,30.4905,30.3847,30.4799,40800.0
2014-07-15 10:55:00,57.65,57.66,57.55,57.55,45800.0,30.4799,30.4852,30.427,30.427,45800.0
2014-07-15 11:00:00,57.55,57.63,57.47,57.61,86600.0,30.427,30.4693,30.3847,30.4588,86600.0
2014-07-15 11:05:00,57.61,57.65,57.58,57.62,62800.0,30.4588,30.4799,30.4429,30.464,62800.0
2014-07-15 11:10:00,57.63,57.77,57.63,57.76,34200.0,30.4693,30.5434,30.4693,30.5381,34200.0
2014-07-15 11:15:00,57.76,57.83,57.75,57.8,24200.0,30.5381,30.5751,30.5328,30.5592,24200.0
2014-07-15 11:20:00,57.81,57.91,57.76,57.89,45200.0,30.5645,30.6174,30.5381,30.6068,45200.0
2014-07-15 11:25:00,57.89,57.89,57.82,57.82,33800.0,30.6068,30.6068,30.5698,30.5698,33800.0
2014-07-15 11:30:00,57.81,57.81,57.71,57.72,62700.0,30.5645,30.5645,30.5116,30.5169,62700.0
2014-07-15 11:35:00,57.72,57.74,57.71,57.74,15200.0,30.5169,30.5275,30.5116,30.5275,15200.0
2014-07-15 11:40:00,57.74,57.76,57.68,57.7,26600.0,30.5275,30.5381,30.4958,30.5063,26600.0
2014-07-15 11:45:00,57.7,57.76,57.68,57.75,25500.0,30.5063,30.5381,30.4958,30.5328,25500.0
2014-07-15 11:50:00,57.75,57.75,57.72,57.75,46100.0,30.5328,30.5328,30.5169,30.5328,46100.0
2014-07-15 11:55:00,57.74,57.74,57.64,57.65,20700.0,30.5275,30.5275,30.4746,30.4799,20700.0
2014-07-15 12:00:00,57.65,57.69,57.63,57.67,22200.0,30.4799,30.5011,30.4693,30.4905,22200.0
2014-07-15 12:05:00,57.67,57.71,57.65,57.69,26900.0,30.4905,30.5116,30.4799,30.5011,26900.0
2014-07-15 12:10:00,57.69,57.81,57.69,57.78,22500.0,30.5011,30.5645,30.5011,30.5486,22500.0
2014-07-15 12:15:00,57.78,57.91,57.77,57.84,67700.0,30.5486,30.6174,30.5434,30.5804,67700.0
2014-07-15 12:20:00,57.84,57.86,57.8,57.85,20000.0,30.5804,30.5909,30.5592,30.5856,20000.0
2014-07-15 12:25:00,57.85,57.91,57.82,57.89,23000.0,30.5856,30.6174,30.5698,30.6068,23000.0
2014-07-15 12:30:00,57.89,57.89,57.83,57.84,33300.0,30.6068,30.6068,30.5751,30.5804,33300.0
2014-07-15 12:35:00,57.85,57.87,57.83,57.84,40300.0,30.5856,30.5962,30.5751,30.5804,40300.0
2014-07-15 12:40:00,57.85,57.96,57.84,57.91,39600.0,30.5856,30.6438,30.5804,30.6174,39600.0
2014-07-15 12:45:00,57.9,57.96,57.89,57.96,18300.0,30.6121,30.6438,30.6068,30.6438,18300.0
2014-07-15 12:50:00,57.96,57.98,57.9,57.93,44900.0,30.6438,30.6544,30.6121,30.6279,44900.0
2014-07-15 12:55:00,57.93,57.96,57.88,57.88,48600.0,30.6279,30.6438,30.6015,30.6015,48600.0
2014-07-15 13:00:00,57.89,57.95,57.89,57.94,37400.0,30.6068,30.6385,30.6068,30.6332,37400.0
2014-07-15 13:05:00,57.94,58.02,57.92,58.01,22900.0,30.6332,30.6755,30.6227,30.6702,22900.0
2014-07-15 13:10:00,58.01,58.12,58.0,58.11,22800.0,30.6702,30.7284,30.665,30.7231,22800.0
2014-07-15 13:15:00,58.11,58.2,58.11,58.19,34000.0,30.7231,30.7707,30.7231,30.7654,34000.0
2014-07-15 13:20:00,58.19,58.2,58.1,58.11,13800.0,30.7654,30.7707,30.7178,30.7231,13800.0
2014-07-15 13:25:00,58.11,58.13,58.04,58.11,12500.0,30.7231,30.7337,30.6861,30.7231,12500.0
2014-07-15 13:30:00,58.11,58.11,58.05,58.07,17300.0,30.7231,30.7231,30.6914,30.702,17300.0
2014-07-15 13:35:00,58.06,58.1,58.02,58.02,18100.0,30.6967,30.7178,30.6755,30.6755,18100.0
2014-07-15 13:40:00,58.02,58.02,57.99,58.0,24200.0,30.6755,30.6755,30.6597,30.665,24200.0
2014-07-15 13:45:00,58.01,58.07,57.98,58.04,15700.0,30.6702,30.702,30.6544,30.6861,15700.0
2014-07-15 13:50:00,58.05,58.07,57.96,57.97,35600.0,30.6914,30.702,30.6438,30.6491,35600.0
2014-07-15 13:55:00,57.97,57.98,57.94,57.94,22100.0,30.6491,30.6544,30.6332,30.6332,22100.0
2014-07-15 14:00:00,57.95,57.98,57.9,57.9,52400.0,30.6385,30.6544,30.6121,30.6121,52400.0
2014-07-15 14:05:00,57.9,57.95,57.89,57.91,42900.0,30.6121,30.6385,30.6068,30.6174,42900.0
2014-07-15 14:10:00,57.91,58.0,57.91,58.0,33400.0,30.6174,30.665,30.6174,30.665,33400.0
2014-07-15 14:15:00,57.99,58.01,57.97,58.01,44800.0,30.6597,30.6702,30.6491,30.6702,44800.0
2014-07-15 14:20:00,58.0,58.03,57.99,57.99,22600.0,30.665,30.6808,30.6597,30.6597,22600.0
2014-07-15 14:25:00,57.98,58.0,57.94,57.96,26400.0,30.6544,30.665,30.6332,30.6438,26400.0
2014-07-15 14:30:00,57.96,57.97,57.87,57.87,20900.0,30.6438,30.6491,30.5962,30.5962,20900.0
2014-07-15 14:35:00,57.86,57.89,57.85,57.88,20800.0,30.5909,30.6068,30.5856,30.6015,20800.0
2014-07-15 14:40:00,57.88,57.95,57.85,57.94,41700.0,30.6015,30.6385,30.5856,30.6332,41700.0
2014-07-15 14:45:00,57.93,57.94,57.9,57.91,18600.0,30.6279,30.6332,30.6121,30.6174,18600.0
2014-07-15 14:50:00,57.92,57.95,57.9,57.92,21800.0,30.6227,30.6385,30.6121,30.6227,21800.0
2014-07-15 14:55:00,57.92,57.95,57.87,57.95,26000.0,30.6227,30.6385,30.5962,30.6385,26000.0
2014-07-15 15:00:00,57.94,57.98,57.93,57.94,20200.0,30.6332,30.6544,30.6279,30.6332,20200.0
2014-07-15 15:05:00,57.94,57.95,57.85,57.85,28600.0,30.6332,30.6385,30.5856,30.5856,28600.0
2014-07-15 15:10:00,57.85,57.92,57.82,57.91,36500.0,30.5856,30.6227,30.5698,30.6174,36500.0
2014-07-15 15:15:00,57.9,57.93,57.86,57.87,23300.0,30.6121,30.6279,30.5909,30.5962,23300.0
2014-07-15 15:20:00,57.88,57.88,57.84,57.86,31900.0,30.6015,30.6015,30.5804,30.5909,31900.0
2014-07-15 15:25:00,57.86,57.89,57.85,57.89,21700.0,30.5909,30.6068,30.5856,30.6068,21700.0
2014-07-15 15:30:00,57.89,57.94,57.87,57.93,39900.0,30.6068,30.6332,30.5962,30.6279,39900.0
2014-07-15 15:35:00,57.92,57.94,57.9,57.92,41200.0,30.6227,30.6332,30.6121,30.6227,41200.0
2014-07-15 15:40:00,57.92,57.94,57.9,57.91,67200.0,30.6227,30.6332,30.6121,30.6174,67200.0
2014-07-15 15:45:00,57.91,57.93,57.83,57.84,108500.0,30.6174,30.6279,30.5751,30.5804,108500.0
2014-07-15 15:50:00,57.84,57.85,57.81,57.84,97500.0,30.5804,30.5856,30.5645,30.5804,97500.0
2014-07-15 15:55:00,57.85,57.88,57.83,57.87,189000.0,30.5856,30.6015,30.5751,30.5962,189000.0
2014-07-16 09:30:00,58.16,58.25,57.9,58.07,55700.0,30.7495,30.7971,30.6121,30.702,55700.0
2014-07-16 09:35:00,58.1,58.2,57.94,58.03,39000.0,30.7178,30.7707,30.6332,30.6808,39000.0
2014-07-16 09:40:00,58.04,58.12,57.94,58.03,55000.0,30.6861,30.7284,30.6332,30.6808,55000.0
2014-07-16 09:45:00,58.03,58.14,58.03,58.09,63000.0,30.6808,30.739,30.6808,30.7125,63000.0
2014-07-16 09:50:00,58.12,58.17,58.1,58.15,33400.0,30.7284,30.7548,30.7178,30.7443,33400.0
2014-07-16 09:55:00,58.13,58.27,58.11,58.27,46000.0,30.7337,30.8077,30.7231,30.8077,46000.0
2014-07-16 10:00:00,58.27,58.3,58.18,58.25,80800.0,30.8077,30.8236,30.7601,30.7971,80800.0
2014-07-16 10:05:00,58.27,58.29,58.19,58.26,19300.0,30.8077,30.8183,30.7654,30.8024,19300.0
2014-07-16 10:10:00,58.26,58.26,58.17,58.21,25600.0,30.8024,30.8024,30.7548,30.776,25600.0
2014-07-16 10:15:00,58.21,58.21,58.14,58.15,19400.0,30.776,30.776,30.739,30.7443,19400.0
2014-07-16 10:20:00,58.15,58.23,58.15,58.2,19500.0,30.7443,30.7866,30.7443,30.7707,19500.0
2014-07-16 10:25:00,58.21,58.24,58.12,58.15,16400.0,30.776,30.7918,30.7284,30.7443,16400.0
2014-07-16 10:30:00,58.15,58.24,58.14,58.16,24100.0,30.7443,30.7918,30.739,30.7495,24100.0
2014-07-16 10:35:00,58.16,58.16,58.05,58.06,17600.0,30.7495,30.7495,30.6914,30.6967,17600.0
2014-07-16 10:40:00,58.06,58.1,58.01,58.01,25500.0,30.6967,30.7178,30.6702,30.6702,25500.0
2014-07-16 10:45:00,58.02,58.05,57.97,57.99,33900.0,30.6755,30.6914,30.6491,30.6597,33900.0
2014-07-16 10:50:00,58.0,58.0,57.85,57.87,37500.0,30.665,30.665,30.5856,30.5962,37500.0
2014-07-16 10:55:00,57.88,57.88,57.8,57.8,42200.0,30.6015,30.6015,30.5592,30.5592,42200.0
2014-07-16 11:00:00,57.8,57.8,57.75,57.79,49700.0,30.5592,30.5592,30.5328,30.5539,49700.0
2014-07-16 11:05:00,57.79,57.84,57.77,57.83,23300.0,30.5539,30.5804,30.5434,30.5751,23300.0
2014-07-16 11:10:00,57.82,57.87,57.81,57.87,14000.0,30.5698,30.5962,30.5645,30.5962,14000.0
2014-07-16 11:15:00,57.86,57.88,57.85,57.85,17400.0,30.5909,30.6015,30.5856,30.5856,17400.0
2014-07-16 11:20:00,57.86,57.88,57.85,57.85,24100.0,30.5909,30.6015,30.5856,30.5856,24100.0
2014-07-16 11:25:00,57.85,57.88,57.83,57.87,25700.0,30.5856,30.6015,30.5751,30.5962,25700.0
2014-07-16 11:30:00,57.88,57.97,57.87,57.97,31100.0,30.6015,30.6491,30.5962,30.6491,31100.0
2014-07-16 11:35:00,57.97,58.01,57.92,57.93,32000.0,30.6491,30.6702,30.6227,30.6279,32000.0
2014-07-16 11:40:00,57.93,57.96,57.9,57.92,27900.0,30.6279,30.6438,30.6121,30.6227,27900.0
2014-07-16 11:45:00,57.92,57.92,57.84,57.85,50000.0,30.6227,30.6227,30.5804,30.5856,50000.0
2014-07-16 11:50:00,57.85,57.91,57.84,57.9,24800.0,30.5856,30.6174,30.5804,30.6121,24800.0
2014-07-16 11:55:00,57.91,57.92,57.88,57.89,39400.0,30.6174,30.6227,30.6015,30.6068,39400.0
2014-07-16 12:00:00,57.9,57.92,57.87,57.91,47500.0,30.6121,30.6227,30.5962,30.6174,47500.0
2014-07-16 12:05:00,57.91,58.01,57.9,58.0,62100.0,30.6174,30.6702,30.6121,30.665,62100.0
2014-07-16 12:10:00,58.01,58.07,58.0,58.07,17900.0,30.6702,30.702,30.665,30.702,17900.0
2014-07-16 12:15:00,58.07,58.13,58.04,58.08,31300.0,30.702,30.7337,30.6861,30.7073,31300.0
2014-07-16 12:20:00,58.09,58.12,58.08,58.1,12900.0,30.7125,30.7284,30.7073,30.7178,12900.0
2014-07-16 12:25:00,58.1,58.13,58.04,58.06,18700.0,30.7178,30.7337,30.6861,30.6967,18700.0
2014-07-16 12:30:00,58.07,58.15,58.05,58.1,23600.0,30.702,30.7443,30.6914,30.7178,23600.0
2014-07-16 12:35:00,58.1,58.13,58.01,58.04,91900.0,30.7178,30.7337,30.6702,30.6861,91900.0
2014-07-16 12:40:00,58.04,58.07,58.02,58.07,22900.0,30.6861,30.702,30.6755,30.702,22900.0
2014-07-16 12:45:00,58.06,58.08,58.04,58.05,48900.0,30.6967,30.7073,30.6861,30.6914,48900.0
2014-07-16 12:50:00,58.06,58.09,58.04,58.06,21900.0,30.6967,30.7125,30.6861,30.6967,21900.0
2014-07-16 12:55:00,58.06,58.1,58.06,58.08,14400.0,30.6967,30.7178,30.6967,30.7073,14400.0
2014-07-16 13:00:00,58.09,58.12,58.05,58.07,26400.0,30.7125,30.7284,30.6914,30.702,26400.0
2014-07-16 13:05:00,58.06,58.09,58.04,58.08,20100.0,30.6967,30.7125,30.6861,30.7073,20100.0
2014-07-16 13:10:00,58.07,58.11,58.07,58.11,23400.0,30.702,30.7231,30.702,30.7231,23400.0
2014-07-16 13:15:00,58.11,58.15,58.1,58.12,19500.0,30.7231,30.7443,30.7178,30.7284,19500.0
2014-07-16 13:20:00,58.12,58.18,58.12,58.16,35500.0,30.7284,30.7601,30.7284,30.7495,35500.0
2014-07-16 13:25:00,58.16,58.2,58.16,58.2,25100.0,30.7495,30.7707,30.7495,30.7707,25100.0
2014-07-16 13:30:00,58.19,58.22,58.18,58.18,29800.0,30.7654,30.7813,30.7601,30.7601,29800.0
2014-07-16 13:35:00,58.18,58.23,58.18,58.21,21800.0,30.7601,30.7866,30.7601,30.776,21800.0
2014-07-16 13:40:00,58.22,58.27,58.21,58.27,28600.0,30.7813,30.8077,30.776,30.8077,28600.0
2014-07-16 13:45:00,58.27,58.32,58.27,58.32,22300.0,30.8077,30.8341,30.8077,30.8341,22300.0
2014-07-16 13:50:00,58.31,58.37,58.31,58.37,29200.0,30.8289,30.8606,30.8289,30.8606,29200.0
2014-07-16 13:55:00,58.36,58.4,58.34,58.34,29500.0,30.8553,30.8764,30.8447,30.8447,29500.0
2014-07-16 14:00:00,58.34,58.36,58.32,58.33,38400.0,30.8447,30.8553,30.8341,30.8394,38400.0
2014-07-16 14:05:00,58.33,58.37,58.33,58.33,40500.0,30.8394,30.8606,30.8394,30.8394,40500.0
2014-07-16 14:10:00,58.34,58.36,58.32,58.34,41100.0,30.8447,30.8553,30.8341,30.8447,41100.0
2014-07-16 14:15:00,58.35,58.36,58.33,58.34,27400.0,30.85,30.8553,30.8394,30.8447,27400.0
2014-07-16 14:20:00,58.34,58.36,58.33,58.35,28400.0,30.8447,30.8553,30.8394,30.85,28400.0
2014-07-16 14:25:00,58.35,58.36,58.34,58.35,44400.0,30.85,30.8553,30.8447,30.85,44400.0
2014-07-16 14:30:00,58.35,58.36,58.33,58.35,33000.0,30.85,30.8553,30.8394,30.85,33000.0
2014-07-16 14:35:00,58.35,58.37,58.33,58.33,34900.0,30.85,30.8606,30.8394,30.8394,34900.0
2014-07-16 14:40:00,58.32,58.34,58.29,58.29,31800.0,30.8341,30.8447,30.8183,30.8183,31800.0
2014-07-16 14:45:00,58.28,58.29,58.22,58.24,82600.0,30.813,30.8183,30.7813,30.7918,82600.0
2014-07-16 14:50:00,58.24,58.33,58.23,58.31,35500.0,30.7918,30.8394,30.7866,30.8289,35500.0
2014-07-16 14:55:00,58.31,58.35,58.31,58.31,42300.0,30.8289,30.85,30.8289,30.8289,42300.0
2014-07-16 15:00:00,58.31,58.34,58.3,58.33,26000.0,30.8289,30.8447,30.8236,30.8394,26000.0
2014-07-16 15:05:00,58.33,58.36,58.32,58.35,71300.0,30.8394,30.8553,30.8341,30.85,71300.0
2014-07-16 15:10:00,58.36,58.37,58.33,58.34,30800.0,30.8553,30.8606,30.8394,30.8447,30800.0
2014-07-16 15:15:00,58.35,58.35,58.31,58.33,32000.0,30.85,30.85,30.8289,30.8394,32000.0
2014-07-16 15:20:00,58.33,58.36,58.33,58.35,28500.0,30.8394,30.8553,30.8394,30.85,28500.0
2014-07-16 15:25:00,58.36,58.45,58.35,58.45,43000.0,30.8553,30.9029,30.85,30.9029,43000.0
2014-07-16 15:30:00,58.45,58.46,58.38,58.41,45800.0,30.9029,30.9082,30.8659,30.8817,45800.0
2014-07-16 15:35:00,58.41,58.42,58.36,58.36,72500.0,30.8817,30.887,30.8553,30.8553,72500.0
2014-07-16 15:40:00,58.36,58.37,58.32,58.33,65500.0,30.8553,30.8606,30.8341,30.8394,65500.0
2014-07-16 15:45:00,58.33,58.35,58.3,58.3,115900.0,30.8394,30.85,30.8236,30.8236,115900.0
2014-07-16 15:50:00,58.3,58.34,58.3,58.31,90100.0,30.8236,30.8447,30.8236,30.8289,90100.0
2014-07-16 15:55:00,58.32,58.39,58.32,58.39,223600.0,30.8341,30.8712,30.8341,30.8712,223600.0
2014-07-17 09:30:00,58.19,58.39,58.12,58.27,70700.0,30.7654,30.8712,30.7284,30.8077,70700.0
2014-07-17 09:35:00,58.34,58.63,58.3,58.49,139800.0,30.8447,30.998,30.8236,30.924,139800.0
2014-07-17 09:40:00,58.51,58.72,58.49,58.61,92600.0,30.9346,31.0456,30.924,30.9875,92600.0
2014-07-17 09:45:00,58.59,58.83,58.59,58.68,37000.0,30.9769,31.1038,30.9769,31.0245,37000.0
2014-07-17 09:50:00,58.68,58.72,58.51,58.58,39800.0,31.0245,31.0456,30.9346,30.9716,39800.0
2014-07-17 09:55:00,58.58,58.7,58.56,58.67,16600.0,30.9716,31.035,30.961,31.0192,16600.0
2014-07-17 10:00:00,58.71,58.74,58.6,58.62,26200.0,31.0403,31.0562,30.9822,30.9928,26200.0
2014-07-17 10:05:00,58.63,58.64,58.6,58.6,46000.0,30.998,31.0033,30.9822,30.9822,46000.0
2014-07-17 10:10:00,58.6,58.65,58.6,58.61,45400.0,30.9822,31.0086,30.9822,30.9875,45400.0
2014-07-17 10:15:00,58.6,58.64,58.6,58.62,23500.0,30.9822,31.0033,30.9822,30.9928,23500.0
2014-07-17 10:20:00,58.62,58.75,58.62,58.74,42800.0,30.9928,31.0615,30.9928,31.0562,42800.0
2014-07-17 10:25:00,58.73,58.82,58.71,58.77,31300.0,31.0509,31.0985,31.0403,31.0721,31300.0
2014-07-17 10:30:00,58.76,58.77,58.71,58.72,24400.0,31.0668,31.0721,31.0403,31.0456,24400.0
2014-07-17 10:35:00,58.72,58.72,58.68,58.72,25000.0,31.0456,31.0456,31.0245,31.0456,25000.0
2014-07-17 10:40:00,58.71,58.72,58.69,58.7,28000.0,31.0403,31.0456,31.0298,31.035,28000.0
2014-07-17 10:45:00,58.69,58.72,58.65,58.65,42200.0,31.0298,31.0456,31.0086,31.0086,42200.0
2014-07-17 10:50:00,58.66,58.66,58.65,58.66,53600.0,31.0139,31.0139,31.0086,31.0139,53600.0
2014-07-17 10:55:00,58.66,58.66,58.64,58.65,56700.0,31.0139,31.0139,31.0033,31.0086,56700.0
2014-07-17 11:00:00,58.65,58.65,58.47,58.49,43900.0,31.0086,31.0086,30.9134,30.924,43900.0
2014-07-17 11:05:00,58.49,58.53,58.47,58.49,19100.0,30.924,30.9452,30.9134,30.924,19100.0
2014-07-17 11:10:00,58.49,58.49,58.4,58.4,23300.0,30.924,30.924,30.8764,30.8764,23300.0
2014-07-17 11:15:00,58.39,58.39,58.29,58.3,37800.0,30.8712,30.8712,30.8183,30.8236,37800.0
2014-07-17 11:20:00,58.29,58.3,58.22,58.24,84500.0,30.8183,30.8236,30.7813,30.7918,84500.0
2014-07-17 11:25:00,58.24,58.25,58.08,58.09,24600.0,30.7918,30.7971,30.7073,30.7125,24600.0
2014-07-17 11:30:00,58.09,58.12,58.03,58.09,29400.0,30.7125,30.7284,30.6808,30.7125,29400.0
2014-07-17 11:35:00,58.1,58.23,58.09,58.1,33000.0,30.7178,30.7866,30.7125,30.7178,33000.0
2014-07-17 11:40:00,58.09,58.1,57.98,58.02,60100.0,30.7125,30.7178,30.6544,30.6755,60100.0
2014-07-17 11:45:00,58.01,58.1,57.97,58.05,25600.0,30.6702,30.7178,30.6491,30.6914,25600.0
2014-07-17 11:50:00,58.05,58.07,58.01,58.02,19000.0,30.6914,30.702,30.6702,30.6755,19000.0
2014-07-17 11:55:00,58.04,58.04,57.91,57.92,33100.0,30.6861,30.6861,30.6174,30.6227,33100.0
2014-07-17 12:00:00,57.92,57.92,57.82,57.86,37100.0,30.6227,30.6227,30.5698,30.5909,37100.0
2014-07-17 12:05:00,57.85,57.88,57.8,57.82,57000.0,30.5856,30.6015,30.5592,30.5698,57000.0
2014-07-17 12:10:00,57.81,57.92,57.8,57.86,31100.0,30.5645,30.6227,30.5592,30.5909,31100.0
2014-07-17 12:15:00,57.86,57.98,57.84,57.98,33700.0,30.5909,30.6544,30.5804,30.6544,33700.0
2014-07-17 12:20:00,57.97,58.05,57.97,58.05,47100.0,30.6491,30.6914,30.6491,30.6914,47100.0
2014-07-17 12:25:00,58.05,58.19,58.04,58.19,21400.0,30.6914,30.7654,30.6861,30.7654,21400.0
2014-07-17 12:30:00,58.19,58.19,58.08,58.1,54500.0,30.7654,30.7654,30.7073,30.7178,54500.0
2014-07-17 12:35:00,58.1,58.15,58.08,58.15,21000.0,30.7178,30.7443,30.7073,30.7443,21000.0
2014-07-17 12:40:00,58.15,58.15,58.07,58.07,12300.0,30.7443,30.7443,30.702,30.702,12300.0
2014-07-17 12:45:00,58.08,58.09,58.05,58.07,9400.0,30.7073,30.7125,30.6914,30.702,9400.0
2014-07-17 12:50:00,58.08,58.08,57.98,58.0,28100.0,30.7073,30.7073,30.6544,30.665,28100.0
2014-07-17 12:55:00,57.99,58.03,57.97,58.03,17300.0,30.6597,30.6808,30.6491,30.6808,17300.0
2014-07-17 13:00:00,58.03,58.16,58.02,58.14,15600.0,30.6808,30.7495,30.6755,30.739,15600.0
2014-07-17 13:05:00,58.15,58.18,58.14,58.16,13000.0,30.7443,30.7601,30.739,30.7495,13000.0
2014-07-17 13:10:00,58.16,58.23,58.16,58.23,19400.0,30.7495,30.7866,30.7495,30.7866,19400.0
2014-07-17 13:15:00,58.24,58.24,58.15,58.15,30900.0,30.7918,30.7918,30.7443,30.7443,30900.0
2014-07-17 13:20:00,58.15,58.16,58.08,58.1,14800.0,30.7443,30.7495,30.7073,30.7178,14800.0
2014-07-17 13:25:00,58.11,58.12,58.05,58.12,8700.0,30.7231,30.7284,30.6914,30.7284,8700.0
2014-07-17 13:30:00,58.13,58.21,58.13,58.17,15200.0,30.7337,30.776,30.7337,30.7548,15200.0
2014-07-17 13:35:00,58.16,58.19,58.11,58.11,18000.0,30.7495,30.7654,30.7231,30.7231,18000.0
2014-07-17 13:40:00,58.1,58.13,58.06,58.08,12400.0,30.7178,30.7337,30.6967,30.7073,12400.0
2014-07-17 13:45:00,58.08,58.13,58.07,58.12,6100.0,30.7073,30.7337,30.702,30.7284,6100.0
2014-07-17 13:50:00,58.1,58.15,58.1,58.13,7700.0,30.7178,30.7443,30.7178,30.7337,7700.0
2014-07-17 13:55:00,58.13,58.17,58.11,58.15,32100.0,30.7337,30.7548,30.7231,30.7443,32100.0
2014-07-17 14:00:00,58.13,58.14,58.09,58.09,19800.0,30.7337,30.739,30.7125,30.7125,19800.0
2014-07-17 14:05:00,58.09,58.11,58.05,58.06,15000.0,30.7125,30.7231,30.6914,30.6967,15000.0
2014-07-17 14:10:00,58.07,58.15,58.05,58.11,18300.0,30.702,30.7443,30.6914,30.7231,18300.0
2014-07-17 14:15:00,58.11,58.16,58.08,58.11,41900.0,30.7231,30.7495,30.7073,30.7231,41900.0
2014-07-17 14:20:00,58.1,58.11,58.0,58.01,38800.0,30.7178,30.7231,30.665,30.6702,38800.0
2014-07-17 14:25:00,58.02,58.04,57.97,58.0,17100.0,30.6755,30.6861,30.6491,30.665,17100.0
2014-07-17 14:30:00,58.01,58.09,58.01,58.06,10400.0,30.6702,30.7125,30.6702,30.6967,10400.0
2014-07-17 14:35:00,58.06,58.1,58.05,58.09,64500.0,30.6967,30.7178,30.6914,30.7125,64500.0
2014-07-17 14:40:00,58.09,58.14,58.07,58.14,9500.0,30.7125,30.739,30.702,30.739,9500.0
2014-07-17 14:45:00,58.13,58.13,58.05,58.06,16200.0,30.7337,30.7337,30.6914,30.6967,16200.0
2014-07-17 14:50:00,58.06,58.06,58.01,58.01,18100.0,30.6967,30.6967,30.6702,30.6702,18100.0
2014-07-17 14:55:00,58.01,58.08,58.0,58.02,40400.0,30.6702,30.7073,30.665,30.6755,40400.0
2014-07-17 15:00:00,58.02,58.04,57.98,57.99,30600.0,30.6755,30.6861,30.6544,30.6597,30600.0
2014-07-17 15:05:00,57.99,58.01,57.93,57.94,39800.0,30.6597,30.6702,30.6279,30.6332,39800.0
2014-07-17 15:10:00,57.94,57.98,57.9,57.93,20200.0,30.6332,30.6544,30.6121,30.6279,20200.0
2014-07-17 15:15:00,57.93,57.94,57.75,57.75,37000.0,30.6279,30.6332,30.5328,30.5328,37000.0
2014-07-17 15:20:00,57.75,57.78,57.72,57.74,64500.0,30.5328,30.5486,30.5169,30.5275,64500.0
2014-07-17 15:25:00,57.74,57.76,57.64,57.65,63000.0,30.5275,30.5381,30.4746,30.4799,63000.0
2014-07-17 15:30:00,57.64,57.69,57.57,57.61,107600.0,30.4746,30.5011,30.4376,30.4588,107600.0
2014-07-17 15:35:00,57.6,57.63,57.54,57.61,86000.0,30.4535,30.4693,30.4218,30.4588,86000.0
2014-07-17 15:40:00,57.6,57.61,57.51,57.53,87900.0,30.4535,30.4588,30.4059,30.4165,87900.0
2014-07-17 15:45:00,57.54,57.67,57.53,57.67,113900.0,30.4218,30.4905,30.4165,30.4905,113900.0
2014-07-17 15:50:00,57.66,57.69,57.64,57.64,116800.0,30.4852,30.5011,30.4746,30.4746,116800.0
2014-07-17 15:55:00,57.64,57.66,57.59,57.6,176000.0,30.4746,30.4852,30.4482,30.4535,176000.0
2014-07-18 09:30:00,57.83,57.9,57.66,57.88,288600.0,30.5751,30.6121,30.4852,30.6015,288600.0
2014-07-18 09:35:00,57.9,58.06,57.82,58.02,35900.0,30.6121,30.6967,30.5698,30.6755,35900.0
2014-07-18 09:40:00,57.99,58.15,57.92,58.08,34600.0,30.6597,30.7443,30.6227,30.7073,34600.0
2014-07-18 09:45:00,58.12,58.12,58.01,58.05,29100.0,30.7284,30.7284,30.6702,30.6914,29100.0
2014-07-18 09:50:00,58.04,58.19,58.0,58.13,67400.0,30.6861,30.7654,30.665,30.7337,67400.0
2014-07-18 09:55:00,58.12,58.15,58.04,58.1,31400.0,30.7284,30.7443,30.6861,30.7178,31400.0
2014-07-18 10:00:00,58.1,58.24,57.94,58.22,151000.0,30.7178,30.7918,30.6332,30.7813,151000.0
2014-07-18 10:05:00,58.21,58.26,58.15,58.19,38900.0,30.776,30.8024,30.7443,30.7654,38900.0
2014-07-18 10:10:00,58.2,58.21,58.1,58.14,26300.0,30.7707,30.776,30.7178,30.739,26300.0
2014-07-18 10:15:00,58.15,58.15,58.07,58.11,21500.0,30.7443,30.7443,30.702,30.7231,21500.0
2014-07-18 10:20:00,58.11,58.15,58.08,58.08,19300.0,30.7231,30.7443,30.7073,30.7073,19300.0
2014-07-18 10:25:00,58.09,58.15,58.08,58.14,14000.0,30.7125,30.7443,30.7073,30.739,14000.0
2014-07-18 10:30:00,58.14,58.16,58.06,58.06,25300.0,30.739,30.7495,30.6967,30.6967,25300.0
2014-07-18 10:35:00,58.07,58.1,58.01,58.02,20100.0,30.702,30.7178,30.6702,30.6755,20100.0
2014-07-18 10:40:00,58.02,58.05,58.0,58.05,33700.0,30.6755,30.6914,30.665,30.6914,33700.0
2014-07-18 10:45:00,58.05,58.1,58.02,58.09,18700.0,30.6914,30.7178,30.6755,30.7125,18700.0
2014-07-18 10:50:00,58.09,58.09,57.8,57.99,492000.0,30.7125,30.7125,30.5592,30.6597,492000.0
2014-07-18 10:55:00,58.0,58.01,57.97,57.98,71600.0,30.665,30.6702,30.6491,30.6544,71600.0
2014-07-18 11:00:00,57.98,58.0,57.96,57.99,24000.0,30.6544,30.665,30.6438,30.6597,24000.0
2014-07-18 11:05:00,58.0,58.01,57.93,57.93,19600.0,30.665,30.6702,30.6279,30.6279,19600.0
2014-07-18 11:10:00,57.93,58.01,57.92,58.0,14600.0,30.6279,30.6702,30.6227,30.665,14600.0
2014-07-18 11:15:00,57.99,58.01,57.96,57.98,36100.0,30.6597,30.6702,30.6438,30.6544,36100.0
2014-07-18 11:20:00,57.98,58.01,57.93,57.93,32400.0,30.6544,30.6702,30.6279,30.6279,32400.0
2014-07-18 11:25:00,57.93,58.0,57.92,57.94,35700.0,30.6279,30.665,30.6227,30.6332,35700.0
2014-07-18 11:30:00,57.95,57.98,57.93,57.94,30300.0,30.6385,30.6544,30.6279,30.6332,30300.0
2014-07-18 11:35:00,57.93,58.01,57.92,58.0,84500.0,30.6279,30.6702,30.6227,30.665,84500.0
2014-07-18 11:40:00,58.0,58.01,57.96,58.0,46500.0,30.665,30.6702,30.6438,30.665,46500.0
2014-07-18 11:45:00,58.0,58.01,57.96,57.98,63600.0,30.665,30.6702,30.6438,30.6544,63600.0
2014-07-18 11:50:00,57.97,58.0,57.9,57.91,42200.0,30.6491,30.665,30.6121,30.6174,42200.0
2014-07-18 11:55:00,57.91,57.97,57.87,57.92,34700.0,30.6174,30.6491,30.5962,30.6227,34700.0
2014-07-18 12:00:00,57.91,57.92,57.87,57.92,16300.0,30.6174,30.6227,30.5962,30.6227,16300.0
2014-07-18 12:05:00,57.92,58.01,57.92,57.98,85800.0,30.6227,30.6702,30.6227,30.6544,85800.0
2014-07-18 12:10:00,57.98,58.04,57.98,58.0,71500.0,30.6544,30.6861,30.6544,30.665,71500.0
2014-07-18 12:15:00,58.0,58.02,57.98,57.99,30100.0,30.665,30.6755,30.6544,30.6597,30100.0
2014-07-18 12:20:00,57.99,58.02,57.99,58.0,46900.0,30.6597,30.6755,30.6597,30.665,46900.0
2014-07-18 12:25:00,58.0,58.13,57.98,58.13,36800.0,30.665,30.7337,30.6544,30.7337,36800.0
2014-07-18 12:30:00,58.14,58.24,58.14,58.22,26300.0,30.739,30.7918,30.739,30.7813,26300.0
2014-07-18 12:35:00,58.23,58.37,58.23,58.37,47500.0,30.7866,30.8606,30.7866,30.8606,47500.0
2014-07-18 12:40:00,58.37,58.43,58.33,58.34,35200.0,30.8606,30.8923,30.8394,30.8447,35200.0
2014-07-18 12:45:00,58.34,58.37,58.24,58.27,60400.0,30.8447,30.8606,30.7918,30.8077,60400.0
2014-07-18 12:50:00,58.26,58.29,58.22,58.26,34400.0,30.8024,30.8183,30.7813,30.8024,34400.0
2014-07-18 12:55:00,58.27,58.29,58.23,58.24,13800.0,30.8077,30.8183,30.7866,30.7918,13800.0
2014-07-18 13:00:00,58.25,58.27,58.17,58.21,18600.0,30.7971,30.8077,30.7548,30.776,18600.0
2014-07-18 13:05:00,58.2,58.2,58.13,58.14,18900.0,30.7707,30.7707,30.7337,30.739,18900.0
2014-07-18 13:10:00,58.15,58.2,58.14,58.15,14900.0,30.7443,30.7707,30.739,30.7443,14900.0
2014-07-18 13:15:00,58.15,58.18,58.11,58.14,47500.0,30.7443,30.7601,30.7231,30.739,47500.0
2014-07-18 13:20:00,58.14,58.2,58.13,58.16,56200.0,30.739,30.7707,30.7337,30.7495,56200.0
2014-07-18 13:25:00,58.17,58.2,58.1,58.14,35900.0,30.7548,30.7707,30.7178,30.739,35900.0
2014-07-18 13:30:00,58.15,58.15,58.11,58.12,34700.0,30.7443,30.7443,30.7231,30.7284,34700.0
2014-07-18 13:35:00,58.12,58.23,58.12,58.23,15000.0,30.7284,30.7866,30.7284,30.7866,15000.0
2014-07-18 13:40:00,58.23,58.26,58.21,58.23,30200.0,30.7866,30.8024,30.776,30.7866,30200.0
2014-07-18 13:45:00,58.23,58.25,58.21,58.24,19200.0,30.7866,30.7971,30.776,30.7918,19200.0
2014-07-18 13:50:00,58.24,58.25,58.17,58.2,43700.0,30.7918,30.7971,30.7548,30.7707,43700.0
2014-07-18 13:55:00,58.2,58.21,58.19,58.2,17200.0,30.7707,30.776,30.7654,30.7707,17200.0
2014-07-18 14:00:00,58.2,58.21,58.11,58.18,26500.0,30.7707,30.776,30.7231,30.7601,26500.0
2014-07-18 14:05:00,58.17,58.2,58.15,58.2,12800.0,30.7548,30.7707,30.7443,30.7707,12800.0
2014-07-18 14:10:00,58.2,58.21,58.16,58.17,49900.0,30.7707,30.776,30.7495,30.7548,49900.0
2014-07-18 14:15:00,58.18,58.21,58.17,58.19,27700.0,30.7601,30.776,30.7548,30.7654,27700.0
2014-07-18 14:20:00,58.2,58.3,58.2,58.27,24100.0,30.7707,30.8236,30.7707,30.8077,24100.0
2014-07-18 14:25:00,58.27,58.31,58.25,58.3,16900.0,30.8077,30.8289,30.7971,30.8236,16900.0
2014-07-18 14:30:00,58.31,58.34,58.28,58.34,25700.0,30.8289,30.8447,30.813,30.8447,25700.0
2014-07-18 14:35:00,58.34,58.34,58.27,58.29,29500.0,30.8447,30.8447,30.8077,30.8183,29500.0
2014-07-18 14:40:00,58.29,58.34,58.28,58.33,16800.0,30.8183,30.8447,30.813,30.8394,16800.0
2014-07-18 14:45:00,58.32,58.35,58.32,58.34,11700.0,30.8341,30.85,30.8341,30.8447,11700.0
2014-07-18 14:50:00,58.34,58.38,58.34,58.37,9600.0,30.8447,30.8659,30.8447,30.8606,9600.0
2014-07-18 14:55:00,58.37,58.41,58.33,58.35,38400.0,30.8606,30.8817,30.8394,30.85,38400.0
2014-07-18 15:00:00,58.34,58.35,58.32,58.35,13600.0,30.8447,30.85,30.8341,30.85,13600.0
2014-07-18 15:05:00,58.35,58.4,58.34,58.37,23300.0,30.85,30.8764,30.8447,30.8606,23300.0
2014-07-18 15:10:00,58.37,58.37,58.34,58.37,17500.0,30.8606,30.8606,30.8447,30.8606,17500.0
2014-07-18 15:15:00,58.38,58.4,58.36,58.39,17100.0,30.8659,30.8764,30.8553,30.8712,17100.0
2014-07-18 15:20:00,58.4,58.4,58.33,58.33,39900.0,30.8764,30.8764,30.8394,30.8394,39900.0
2014-07-18 15:25:00,58.33,58.34,58.28,58.28,23500.0,30.8394,30.8447,30.813,30.813,23500.0
2014-07-18 15:30:00,58.27,58.3,58.26,58.27,28500.0,30.8077,30.8236,30.8024,30.8077,28500.0
2014-07-18 15:35:00,58.27,58.29,58.23,58.25,43700.0,30.8077,30.8183,30.7866,30.7971,43700.0
2014-07-18 15:40:00,58.25,58.27,58.17,58.19,167100.0,30.7971,30.8077,30.7548,30.7654,167100.0
2014-07-18 15:45:00,58.19,58.23,58.19,58.21,50200.0,30.7654,30.7866,30.7654,30.776,50200.0
2014-07-18 15:50:00,58.22,58.25,58.21,58.25,62600.0,30.7813,30.7971,30.776,30.7971,62600.0
2014-07-18 15:55:00,58.25,58.26,58.19,58.22,143900.0,30.7971,30.8024,30.7654,30.7813,143900.0
2014-07-21 09:30:00,58.16,58.36,58.11,58.22,52000.0,30.7495,30.8553,30.7231,30.7813,52000.0
2014-07-21 09:35:00,58.22,58.22,58.06,58.11,22100.0,30.7813,30.7813,30.6967,30.7231,22100.0
2014-07-21 09:40:00,58.1,58.11,57.91,57.97,29100.0,30.7178,30.7231,30.6174,30.6491,29100.0
2014-07-21 09:45:00,57.94,58.03,57.89,58.01,16300.0,30.6332,30.6808,30.6068,30.6702,16300.0
2014-07-21 09:50:00,58.0,58.15,57.98,58.14,24100.0,30.665,30.7443,30.6544,30.739,24100.0
2014-07-21 09:55:00,58.14,58.15,58.05,58.12,20700.0,30.739,30.7443,30.6914,30.7284,20700.0
2014-07-21 10:00:00,58.11,58.15,58.02,58.09,10800.0,30.7231,30.7443,30.6755,30.7125,10800.0
2014-07-21 10:05:00,58.07,58.09,58.01,58.01,16400.0,30.702,30.7125,30.6702,30.6702,16400.0
2014-07-21 10:10:00,58.01,58.03,57.84,57.99,25400.0,30.6702,30.6808,30.5804,30.6597,25400.0
2014-07-21 10:15:00,58.0,58.03,57.83,57.88,80200.0,30.665,30.6808,30.5751,30.6015,80200.0
2014-07-21 10:20:00,57.87,57.91,57.81,57.91,12900.0,30.5962,30.6174,30.5645,30.6174,12900.0
2014-07-21 10:25:00,57.91,57.96,57.84,57.89,40400.0,30.6174,30.6438,30.5804,30.6068,40400.0
2014-07-21 10:30:00,57.88,57.88,57.8,57.82,39700.0,30.6015,30.6015,30.5592,30.5698,39700.0
2014-07-21 10:35:00,57.82,57.85,57.73,57.73,25000.0,30.5698,30.5856,30.5222,30.5222,25000.0
2014-07-21 10:40:00,57.74,57.74,57.67,57.71,78900.0,30.5275,30.5275,30.4905,30.5116,78900.0
2014-07-21 10:45:00,57.71,57.77,57.71,57.71,22500.0,30.5116,30.5434,30.5116,30.5116,22500.0
2014-07-21 10:50:00,57.72,57.79,57.71,57.77,25300.0,30.5169,30.5539,30.5116,30.5434,25300.0
2014-07-21 10:55:00,57.78,57.79,57.71,57.71,23700.0,30.5486,30.5539,30.5116,30.5116,23700.0
2014-07-21 11:00:00,57.72,57.77,57.71,57.77,19400.0,30.5169,30.5434,30.5116,30.5434,19400.0
2014-07-21 11:05:00,57.78,57.86,57.76,57.8,144900.0,30.5486,30.5909,30.5381,30.5592,144900.0
2014-07-21 11:10:00,57.8,57.84,57.74,57.82,33400.0,30.5592,30.5804,30.5275,30.5698,33400.0
2014-07-21 11:15:00,57.82,57.83,57.76,57.81,18700.0,30.5698,30.5751,30.5381,30.5645,18700.0
2014-07-21 11:20:00,57.8,57.84,57.8,57.82,18500.0,30.5592,30.5804,30.5592,30.5698,18500.0
2014-07-21 11:25:00,57.81,57.83,57.75,57.82,18900.0,30.5645,30.5751,30.5328,30.5698,18900.0
2014-07-21 11:30:00,57.82,57.82,57.76,57.78,52100.0,30.5698,30.5698,30.5381,30.5486,52100.0
2014-07-21 11:35:00,57.78,57.83,57.75,57.76,21400.0,30.5486,30.5751,30.5328,30.5381,21400.0
2014-07-21 11:40:00,57.77,57.82,57.74,57.75,28200.0,30.5434,30.5698,30.5275,30.5328,28200.0
2014-07-21 11:45:00,57.75,57.76,57.65,57.68,31100.0,30.5328,30.5381,30.4799,30.4958,31100.0
2014-07-21 11:50:00,57.67,57.77,57.67,57.74,10900.0,30.4905,30.5434,30.4905,30.5275,10900.0
2014-07-21 11:55:00,57.74,57.79,57.73,57.77,10100.0,30.5275,30.5539,30.5222,30.5434,10100.0
2014-07-21 12:00:00,57.78,57.84,57.77,57.84,9500.0,30.5486,30.5804,30.5434,30.5804,9500.0
2014-07-21 12:05:00,57.83,57.85,57.82,57.85,17200.0,30.5751,30.5856,30.5698,30.5856,17200.0
2014-07-21 12:10:00,57.84,57.88,57.82,57.87,8500.0,30.5804,30.6015,30.5698,30.5962,8500.0
2014-07-21 12:15:00,57.87,57.9,57.86,57.88,6800.0,30.5962,30.6121,30.5909,30.6015,6800.0
2014-07-21 12:20:00,57.88,57.9,57.86,57.86,4700.0,30.6015,30.6121,30.5909,30.5909,4700.0
2014-07-21 12:25:00,57.86,57.88,57.83,57.83,14700.0,30.5909,30.6015,30.5751,30.5751,14700.0
2014-07-21 12:30:00,57.83,57.89,57.83,57.86,13600.0,30.5751,30.6068,30.5751,30.5909,13600.0
2014-07-21 12:35:00,57.86,57.9,57.86,57.9,7100.0,30.5909,30.6121,30.5909,30.6121,7100.0
2014-07-21 12:40:00,57.89,57.93,57.88,57.89,22400.0,30.6068,30.6279,30.6015,30.6068,22400.0
2014-07-21 12:45:00,57.9,57.9,57.82,57.84,28100.0,30.6121,30.6121,30.5698,30.5804,28100.0
2014-07-21 12:50:00,57.82,57.84,57.82,57.83,5100.0,30.5698,30.5804,30.5698,30.5751,5100.0
2014-07-21 12:55:00,57.82,57.83,57.78,57.81,13500.0,30.5698,30.5751,30.5486,30.5645,13500.0
2014-07-21 13:00:00,57.81,57.81,57.75,57.75,18700.0,30.5645,30.5645,30.5328,30.5328,18700.0
2014-07-21 13:05:00,57.75,57.79,57.74,57.79,9200.0,30.5328,30.5539,30.5275,30.5539,9200.0
2014-07-21 13:10:00,57.79,57.81,57.77,57.79,10300.0,30.5539,30.5645,30.5434,30.5539,10300.0
2014-07-21 13:15:00,57.79,57.85,57.78,57.84,9500.0,30.5539,30.5856,30.5486,30.5804,9500.0
2014-07-21 13:20:00,57.84,57.86,57.82,57.84,43500.0,30.5804,30.5909,30.5698,30.5804,43500.0
2014-07-21 13:25:00,57.84,57.85,57.83,57.85,16600.0,30.5804,30.5856,30.5751,30.5856,16600.0
2014-07-21 13:30:00,57.85,57.86,57.82,57.86,16600.0,30.5856,30.5909,30.5698,30.5909,16600.0
2014-07-21 13:35:00,57.86,57.86,57.83,57.84,9300.0,30.5909,30.5909,30.5751,30.5804,9300.0
2014-07-21 13:40:00,57.83,57.86,57.82,57.82,25400.0,30.5751,30.5909,30.5698,30.5698,25400.0
2014-07-21 13:45:00,57.81,57.89,57.8,57.88,41800.0,30.5645,30.6068,30.5592,30.6015,41800.0
2014-07-21 13:50:00,57.89,57.93,57.87,57.92,6600.0,30.6068,30.6279,30.5962,30.6227,6600.0
2014-07-21 13:55:00,57.91,57.94,57.9,57.93,6500.0,30.6174,30.6332,30.6121,30.6279,6500.0
2014-07-21 14:00:00,57.93,57.95,57.89,57.91,13900.0,30.6279,30.6385,30.6068,30.6174,13900.0
2014-07-21 14:05:00,57.89,57.95,57.89,57.93,12300.0,30.6068,30.6385,30.6068,30.6279,12300.0
2014-07-21 14:10:00,57.93,57.96,57.9,57.92,51400.0,30.6279,30.6438,30.6121,30.6227,51400.0
2014-07-21 14:15:00,57.93,57.93,57.89,57.92,11400.0,30.6279,30.6279,30.6068,30.6227,11400.0
2014-07-21 14:20:00,57.92,57.93,57.9,57.91,11200.0,30.6227,30.6279,30.6121,30.6174,11200.0
2014-07-21 14:25:00,57.92,57.95,57.91,57.93,10100.0,30.6227,30.6385,30.6174,30.6279,10100.0
2014-07-21 14:30:00,57.93,57.97,57.91,57.92,43300.0,30.6279,30.6491,30.6174,30.6227,43300.0
2014-07-21 14:35:00,57.92,57.99,57.92,57.98,13300.0,30.6227,30.6597,30.6227,30.6544,13300.0
2014-07-21 14:40:00,57.98,58.0,57.96,58.0,16000.0,30.6544,30.665,30.6438,30.665,16000.0
2014-07-21 14:45:00,58.0,58.01,57.97,57.97,37800.0,30.665,30.6702,30.6491,30.6491,37800.0
2014-07-21 14:50:00,57.97,58.08,57.97,58.07,18400.0,30.6491,30.7073,30.6491,30.702,18400.0
2014-07-21 14:55:00,58.07,58.12,58.06,58.09,25800.0,30.702,30.7284,30.6967,30.7125,25800.0
2014-07-21 15:00:00,58.09,58.09,58.05,58.06,18300.0,30.7125,30.7125,30.6914,30.6967,18300.0
2014-07-21 15:05:00,58.06,58.08,58.03,58.07,20700.0,30.6967,30.7073,30.6808,30.702,20700.0
2014-07-21 15:10:00,58.07,58.07,58.02,58.04,24000.0,30.702,30.702,30.6755,30.6861,24000.0
2014-07-21 15:15:00,58.04,58.07,58.04,58.06,14600.0,30.6861,30.702,30.6861,30.6967,14600.0
2014-07-21 15:20:00,58.07,58.07,58.03,58.04,24100.0,30.702,30.702,30.6808,30.6861,24100.0
2014-07-21 15:25:00,58.03,58.08,58.03,58.08,29400.0,30.6808,30.7073,30.6808,30.7073,29400.0
2014-07-21 15:30:00,58.09,58.09,58.05,58.06,25800.0,30.7125,30.7125,30.6914,30.6967,25800.0
2014-07-21 15:35:00,58.07,58.07,58.03,58.05,31400.0,30.702,30.702,30.6808,30.6914,31400.0
2014-07-21 15:40:00,58.05,58.07,58.04,58.04,38700.0,30.6914,30.702,30.6861,30.6861,38700.0
2014-07-21 15:45:00,58.04,58.08,58.03,58.07,58700.0,30.6861,30.7073,30.6808,30.702,58700.0
2014-07-21 15:50:00,58.07,58.09,58.07,58.08,56900.0,30.702,30.7125,30.702,30.7073,56900.0
2014-07-21 15:55:00,58.09,58.11,58.07,58.07,95200.0,30.7125,30.7231,30.702,30.702,95200.0
2014-07-22 09:30:00,58.27,58.59,58.27,58.49,47400.0,30.8077,30.9769,30.8077,30.924,47400.0
2014-07-22 09:35:00,58.5,58.61,58.47,58.52,18700.0,30.9293,30.9875,30.9134,30.9399,18700.0
2014-07-22 09:40:00,58.54,58.6,58.45,58.46,26000.0,30.9505,30.9822,30.9029,30.9082,26000.0
2014-07-22 09:45:00,58.46,58.66,58.42,58.64,35900.0,30.9082,31.0139,30.887,31.0033,35900.0
2014-07-22 09:50:00,58.67,58.72,58.52,58.57,57000.0,31.0192,31.0456,30.9399,30.9663,57000.0
2014-07-22 09:55:00,58.57,58.58,58.48,58.51,25000.0,30.9663,30.9716,30.9187,30.9346,25000.0
2014-07-22 10:00:00,58.51,58.66,58.51,58.58,21300.0,30.9346,31.0139,30.9346,30.9716,21300.0
2014-07-22 10:05:00,58.58,58.64,58.56,58.61,21700.0,30.9716,31.0033,30.961,30.9875,21700.0
2014-07-22 10:10:00,58.61,58.66,58.6,58.65,19900.0,30.9875,31.0139,30.9822,31.0086,19900.0
2014-07-22 10:15:00,58.65,58.69,58.64,58.65,45400.0,31.0086,31.0298,31.0033,31.0086,45400.0
2014-07-22 10:20:00,58.65,58.66,58.58,58.66,42300.0,31.0086,31.0139,30.9716,31.0139,42300.0
2014-07-22 10:25:00,58.66,58.67,58.58,58.6,15700.0,31.0139,31.0192,30.9716,30.9822,15700.0
2014-07-22 10:30:00,58.59,58.71,58.59,58.65,43200.0,30.9769,31.0403,30.9769,31.0086,43200.0
2014-07-22 10:35:00,58.64,58.65,58.53,58.55,21200.0,31.0033,31.0086,30.9452,30.9557,21200.0
2014-07-22 10:40:00,58.54,58.6,58.51,58.55,87900.0,30.9505,30.9822,30.9346,30.9557,87900.0
2014-07-22 10:45:00,58.56,58.63,58.55,58.61,12000.0,30.961,30.998,30.9557,30.9875,12000.0
2014-07-22 10:50:00,58.61,58.68,58.61,58.67,17700.0,30.9875,31.0245,30.9875,31.0192,17700.0
2014-07-22 10:55:00,58.68,58.7,58.67,58.68,20700.0,31.0245,31.035,31.0192,31.0245,20700.0
2014-07-22 11:00:00,58.69,58.71,58.67,58.71,19600.0,31.0298,31.0403,31.0192,31.0403,19600.0
2014-07-22 11:05:00,58.72,58.83,58.71,58.82,79000.0,31.0456,31.1038,31.0403,31.0985,79000.0
2014-07-22 11:10:00,58.83,58.84,58.75,58.75,8000.0,31.1038,31.1091,31.0615,31.0615,8000.0
2014-07-22 11:15:00,58.75,58.82,58.74,58.79,9800.0,31.0615,31.0985,31.0562,31.0826,9800.0
2014-07-22 11:20:00,58.8,58.83,58.71,58.73,16900.0,31.0879,31.1038,31.0403,31.0509,16900.0
2014-07-22 11:25:00,58.72,58.75,58.68,58.68,16800.0,31.0456,31.0615,31.0245,31.0245,16800.0
2014-07-22 11:30:00,58.69,58.75,58.68,58.73,28900.0,31.0298,31.0615,31.0245,31.0509,28900.0
2014-07-22 11:35:00,58.74,58.76,58.7,58.71,15300.0,31.0562,31.0668,31.035,31.0403,15300.0
2014-07-22 11:40:00,58.71,58.71,58.65,58.66,18600.0,31.0403,31.0403,31.0086,31.0139,18600.0
2014-07-22 11:45:00,58.66,58.7,58.66,58.67,64200.0,31.0139,31.035,31.0139,31.0192,64200.0
2014-07-22 11:50:00,58.68,58.7,58.67,58.67,26000.0,31.0245,31.035,31.0192,31.0192,26000.0
2014-07-22 11:55:00,58.67,58.7,58.66,58.66,13500.0,31.0192,31.035,31.0139,31.0139,13500.0
2014-07-22 12:00:00,58.66,58.68,58.65,58.67,9900.0,31.0139,31.0245,31.0086,31.0192,9900.0
2014-07-22 12:05:00,58.67,58.68,58.65,58.65,12300.0,31.0192,31.0245,31.0086,31.0086,12300.0
2014-07-22 12:10:00,58.65,58.66,58.62,58.63,67800.0,31.0086,31.0139,30.9928,30.998,67800.0
2014-07-22 12:15:00,58.63,58.63,58.6,58.62,21400.0,30.998,30.998,30.9822,30.9928,21400.0
2014-07-22 12:20:00,58.61,58.65,58.6,58.64,15900.0,30.9875,31.0086,30.9822,31.0033,15900.0
2014-07-22 12:25:00,58.65,58.67,58.62,58.65,11100.0,31.0086,31.0192,30.9928,31.0086,11100.0
2014-07-22 12:30:00,58.65,58.66,58.62,58.65,19200.0,31.0086,31.0139,30.9928,31.0086,19200.0
2014-07-22 12:35:00,58.65,58.66,58.62,58.63,21700.0,31.0086,31.0139,30.9928,30.998,21700.0
2014-07-22 12:40:00,58.62,58.63,58.61,58.62,11700.0,30.9928,30.998,30.9875,30.9928,11700.0
2014-07-22 12:45:00,58.63,58.65,58.6,58.64,18000.0,30.998,31.0086,30.9822,31.0033,18000.0
2014-07-22 12:50:00,58.64,58.65,58.61,58.65,11600.0,31.0033,31.0086,30.9875,31.0086,11600.0
2014-07-22 12:55:00,58.65,58.66,58.63,58.65,16000.0,31.0086,31.0139,30.998,31.0086,16000.0
2014-07-22 13:00:00,58.65,58.67,58.64,58.65,18100.0,31.0086,31.0192,31.0033,31.0086,18100.0
2014-07-22 13:05:00,58.64,58.65,58.61,58.62,14900.0,31.0033,31.0086,30.9875,30.9928,14900.0
2014-07-22 13:10:00,58.61,58.64,58.59,58.63,22200.0,30.9875,31.0033,30.9769,30.998,22200.0
2014-07-22 13:15:00,58.63,58.65,58.61,58.62,14200.0,30.998,31.0086,30.9875,30.9928,14200.0
2014-07-22 13:20:00,58.62,58.64,58.61,58.63,8500.0,30.9928,31.0033,30.9875,30.998,8500.0
2014-07-22 13:25:00,58.63,58.64,58.62,58.63,9900.0,30.998,31.0033,30.9928,30.998,9900.0
2014-07-22 13:30:00,58.62,58.63,58.6,58.61,17300.0,30.9928,30.998,30.9822,30.9875,17300.0
2014-07-22 13:35:00,58.61,58.63,58.59,58.6,20100.0,30.9875,30.998,30.9769,30.9822,20100.0
2014-07-22 13:40:00,58.59,58.63,58.58,58.61,15900.0,30.9769,30.998,30.9716,30.9875,15900.0
2014-07-22 13:45:00,58.61,58.61,58.56,58.6,30800.0,30.9875,30.9875,30.961,30.9822,30800.0
2014-07-22 13:50:00,58.6,58.62,58.59,58.61,25200.0,30.9822,30.9928,30.9769,30.9875,25200.0
2014-07-22 13:55:00,58.6,58.61,58.58,58.61,17200.0,30.9822,30.9875,30.9716,30.9875,17200.0
2014-07-22 14:00:00,58.61,58.62,58.57,58.58,13600.0,30.9875,30.9928,30.9663,30.9716,13600.0
2014-07-22 14:05:00,58.58,58.61,58.57,58.6,17400.0,30.9716,30.9875,30.9663,30.9822,17400.0
2014-07-22 14:10:00,58.61,58.61,58.57,58.57,12900.0,30.9875,30.9875,30.9663,30.9663,12900.0
2014-07-22 14:15:00,58.58,58.6,58.56,58.59,31000.0,30.9716,30.9822,30.961,30.9769,31000.0
2014-07-22 14:20:00,58.58,58.62,58.58,58.6,34900.0,30.9716,30.9928,30.9716,30.9822,34900.0
2014-07-22 14:25:00,58.6,58.62,58.6,58.6,15600.0,30.9822,30.9928,30.9822,30.9822,15600.0
2014-07-22 14:30:00,58.6,58.62,58.59,58.61,16900.0,30.9822,30.9928,30.9769,30.9875,16900.0
2014-07-22 14:35:00,58.62,58.62,58.59,58.59,20700.0,30.9928,30.9928,30.9769,30.9769,20700.0
2014-07-22 14:40:00,58.6,58.6,58.49,58.53,44100.0,30.9822,30.9822,30.924,30.9452,44100.0
2014-07-22 14:45:00,58.52,58.56,58.52,58.54,17400.0,30.9399,30.961,30.9399,30.9505,17400.0
2014-07-22 14:50:00,58.55,58.56,58.52,58.54,25100.0,30.9557,30.961,30.9399,30.9505,25100.0
2014-07-22 14:55:00,58.54,58.56,58.53,58.54,37200.0,30.9505,30.961,30.9452,30.9505,37200.0
2014-07-22 15:00:00,58.54,58.55,58.49,58.5,45400.0,30.9505,30.9557,30.924,30.9293,45400.0
2014-07-22 15:05:00,58.5,58.5,58.48,58.5,9900.0,30.9293,30.9293,30.9187,30.9293,9900.0
2014-07-22 15:10:00,58.5,58.5,58.48,58.5,22000.0,30.9293,30.9293,30.9187,30.9293,22000.0
2014-07-22 15:15:00,58.5,58.55,58.49,58.53,44200.0,30.9293,30.9557,30.924,30.9452,44200.0
2014-07-22 15:20:00,58.52,58.55,58.52,58.52,37300.0,30.9399,30.9557,30.9399,30.9399,37300.0
2014-07-22 15:25:00,58.53,58.56,58.52,58.55,40200.0,30.9452,30.961,30.9399,30.9557,40200.0
2014-07-22 15:30:00,58.55,58.56,58.53,58.55,51300.0,30.9557,30.961,30.9452,30.9557,51300.0
2014-07-22 15:35:00,58.55,58.55,58.53,58.53,40900.0,30.9557,30.9557,30.9452,30.9452,40900.0
2014-07-22 15:40:00,58.52,58.53,58.48,58.49,55300.0,30.9399,30.9452,30.9187,30.924,55300.0
2014-07-22 15:45:00,58.49,58.5,58.43,58.45,104000.0,30.924,30.9293,30.8923,30.9029,104000.0
2014-07-22 15:50:00,58.45,58.46,58.42,58.43,110200.0,30.9029,30.9082,30.887,30.8923,110200.0
2014-07-22 15:55:00,58.42,58.45,58.4,58.44,233400.0,30.887,30.9029,30.8764,30.8976,233400.0
2014-07-23 09:30:00,58.34,58.4,58.05,58.16,74300.0,30.8447,30.8764,30.6914,30.7495,74300.0
2014-07-23 09:35:00,58.15,58.37,58.12,58.35,114300.0,30.7443,30.8606,30.7284,30.85,114300.0
2014-07-23 09:40:00,58.31,58.49,58.24,58.46,91300.0,30.8289,30.924,30.7918,30.9082,91300.0
2014-07-23 09:45:00,58.49,58.51,58.39,58.44,17500.0,30.924,30.9346,30.8712,30.8976,17500.0
2014-07-23 09:50:00,58.43,58.5,58.4,58.43,21200.0,30.8923,30.9293,30.8764,30.8923,21200.0
2014-07-23 09:55:00,58.4,58.45,58.4,58.41,20000.0,30.8764,30.9029,30.8764,30.8817,20000.0
2014-07-23 10:00:00,58.43,58.46,58.4,58.4,15800.0,30.8923,30.9082,30.8764,30.8764,15800.0
2014-07-23 10:05:00,58.41,58.43,58.37,58.41,38200.0,30.8817,30.8923,30.8606,30.8817,38200.0
2014-07-23 10:10:00,58.4,58.49,58.4,58.46,20000.0,30.8764,30.924,30.8764,30.9082,20000.0
2014-07-23 10:15:00,58.45,58.55,58.44,58.52,14500.0,30.9029,30.9557,30.8976,30.9399,14500.0
2014-07-23 10:20:00,58.51,58.53,58.49,58.49,14700.0,30.9346,30.9452,30.924,30.924,14700.0
2014-07-23 10:25:00,58.5,58.6,58.45,58.6,30100.0,30.9293,30.9822,30.9029,30.9822,30100.0
2014-07-23 10:30:00,58.59,58.66,58.57,58.57,15500.0,30.9769,31.0139,30.9663,30.9663,15500.0
2014-07-23 10:35:00,58.57,58.63,58.55,58.62,21600.0,30.9663,30.998,30.9557,30.9928,21600.0
2014-07-23 10:40:00,58.63,58.69,58.62,58.68,52400.0,30.998,31.0298,30.9928,31.0245,52400.0
2014-07-23 10:45:00,58.69,58.69,58.61,58.62,10500.0,31.0298,31.0298,30.9875,30.9928,10500.0
2014-07-23 10:50:00,58.62,58.64,58.59,58.61,15900.0,30.9928,31.0033,30.9769,30.9875,15900.0
2014-07-23 10:55:00,58.61,58.62,58.59,58.62,11700.0,30.9875,30.9928,30.9769,30.9928,11700.0
2014-07-23 11:00:00,58.62,58.64,58.61,58.61,29900.0,30.9928,31.0033,30.9875,30.9875,29900.0
2014-07-23 11:05:00,58.61,58.64,58.6,58.62,25500.0,30.9875,31.0033,30.9822,30.9928,25500.0
2014-07-23 11:10:00,58.63,58.64,58.6,58.6,32200.0,30.998,31.0033,30.9822,30.9822,32200.0
2014-07-23 11:15:00,58.61,58.63,58.59,58.63,23000.0,30.9875,30.998,30.9769,30.998,23000.0
2014-07-23 11:20:00,58.63,58.66,58.62,58.65,19700.0,30.998,31.0139,30.9928,31.0086,19700.0
2014-07-23 11:25:00,58.65,58.69,58.65,58.67,11100.0,31.0086,31.0298,31.0086,31.0192,11100.0
2014-07-23 11:30:00,58.67,58.71,58.67,58.71,11800.0,31.0192,31.0403,31.0192,31.0403,11800.0
2014-07-23 11:35:00,58.71,58.71,58.68,58.69,10000.0,31.0403,31.0403,31.0245,31.0298,10000.0
2014-07-23 11:40:00,58.69,58.7,58.66,58.67,5800.0,31.0298,31.035,31.0139,31.0192,5800.0
2014-07-23 11:45:00,58.67,58.7,58.64,58.7,11000.0,31.0192,31.035,31.0033,31.035,11000.0
2014-07-23 11:50:00,58.7,58.72,58.68,58.71,9200.0,31.035,31.0456,31.0245,31.0403,9200.0
2014-07-23 11:55:00,58.71,58.72,58.66,58.66,13400.0,31.0403,31.0456,31.0139,31.0139,13400.0
2014-07-23 12:00:00,58.67,58.69,58.63,58.65,17800.0,31.0192,31.0298,30.998,31.0086,17800.0
2014-07-23 12:05:00,58.65,58.66,58.64,58.66,8700.0,31.0086,31.0139,31.0033,31.0139,8700.0
2014-07-23 12:10:00,58.65,58.69,58.64,58.68,9700.0,31.0086,31.0298,31.0033,31.0245,9700.0
2014-07-23 12:15:00,58.67,58.69,58.66,58.66,11500.0,31.0192,31.0298,31.0139,31.0139,11500.0
2014-07-23 12:20:00,58.65,58.69,58.64,58.67,8800.0,31.0086,31.0298,31.0033,31.0192,8800.0
2014-07-23 12:25:00,58.66,58.71,58.65,58.69,23200.0,31.0139,31.0403,31.0086,31.0298,23200.0
2014-07-23 12:30:00,58.68,58.69,58.63,58.63,45800.0,31.0245,31.0298,30.998,30.998,45800.0
2014-07-23 12:35:00,58.64,58.64,58.59,58.59,49800.0,31.0033,31.0033,30.9769,30.9769,49800.0
2014-07-23 12:40:00,58.6,58.66,58.6,58.65,24700.0,30.9822,31.0139,30.9822,31.0086,24700.0
2014-07-23 12:45:00,58.65,58.68,58.64,58.66,29600.0,31.0086,31.0245,31.0033,31.0139,29600.0
2014-07-23 12:50:00,58.67,58.68,58.63,58.66,22400.0,31.0192,31.0245,30.998,31.0139,22400.0
2014-07-23 12:55:00,58.65,58.7,58.65,58.67,9600.0,31.0086,31.035,31.0086,31.0192,9600.0
2014-07-23 13:00:00,58.68,58.69,58.64,58.69,11300.0,31.0245,31.0298,31.0033,31.0298,11300.0
2014-07-23 13:05:00,58.69,58.7,58.66,58.7,20600.0,31.0298,31.035,31.0139,31.035,20600.0
2014-07-23 13:10:00,58.7,58.71,58.65,58.67,14200.0,31.035,31.0403,31.0086,31.0192,14200.0
2014-07-23 13:15:00,58.68,58.7,58.66,58.69,19700.0,31.0245,31.035,31.0139,31.0298,19700.0
2014-07-23 13:20:00,58.69,58.72,58.68,58.69,17100.0,31.0298,31.0456,31.0245,31.0298,17100.0
2014-07-23 13:25:00,58.69,58.73,58.67,58.72,14100.0,31.0298,31.0509,31.0192,31.0456,14100.0
2014-07-23 13:30:00,58.71,58.71,58.65,58.65,26300.0,31.0403,31.0403,31.0086,31.0086,26300.0
2014-07-23 13:35:00,58.66,58.69,58.65,58.67,26400.0,31.0139,31.0298,31.0086,31.0192,26400.0
2014-07-23 13:40:00,58.68,58.71,58.66,58.69,40600.0,31.0245,31.0403,31.0139,31.0298,40600.0
2014-07-23 13:45:00,58.7,58.72,58.67,58.67,14000.0,31.035,31.0456,31.0192,31.0192,14000.0
2014-07-23 13:50:00,58.68,58.71,58.67,58.7,6500.0,31.0245,31.0403,31.0192,31.035,6500.0
2014-07-23 13:55:00,58.71,58.77,58.71,58.74,32400.0,31.0403,31.0721,31.0403,31.0562,32400.0
2014-07-23 14:00:00,58.74,58.8,58.73,58.79,12000.0,31.0562,31.0879,31.0509,31.0826,12000.0
2014-07-23 14:05:00,58.79,58.83,58.78,58.83,8500.0,31.0826,31.1038,31.0773,31.1038,8500.0
2014-07-23 14:10:00,58.83,58.85,58.8,58.8,29600.0,31.1038,31.1144,31.0879,31.0879,29600.0
2014-07-23 14:15:00,58.8,58.81,58.77,58.8,35100.0,31.0879,31.0932,31.0721,31.0879,35100.0
2014-07-23 14:20:00,58.8,58.81,58.69,58.69,52300.0,31.0879,31.0932,31.0298,31.0298,52300.0
2014-07-23 14:25:00,58.7,58.73,58.68,58.73,19200.0,31.035,31.0509,31.0245,31.0509,19200.0
2014-07-23 14:30:00,58.73,58.75,58.72,58.75,12000.0,31.0509,31.0615,31.0456,31.0615,12000.0
2014-07-23 14:35:00,58.75,58.76,58.69,58.7,41700.0,31.0615,31.0668,31.0298,31.035,41700.0
2014-07-23 14:40:00,58.7,58.72,58.66,58.71,26100.0,31.035,31.0456,31.0139,31.0403,26100.0
2014-07-23 14:45:00,58.7,58.71,58.68,58.69,23400.0,31.035,31.0403,31.0245,31.0298,23400.0
2014-07-23 14:50:00,58.69,58.71,58.68,58.71,23800.0,31.0298,31.0403,31.0245,31.0403,23800.0
2014-07-23 14:55:00,58.7,58.72,58.68,58.7,29300.0,31.035,31.0456,31.0245,31.035,29300.0
2014-07-23 15:00:00,58.7,58.73,58.68,58.69,20200.0,31.035,31.0509,31.0245,31.0298,20200.0
2014-07-23 15:05:00,58.69,58.71,58.67,58.68,27500.0,31.0298,31.0403,31.0192,31.0245,27500.0
2014-07-23 15:10:00,58.68,58.69,58.66,58.68,36600.0,31.0245,31.0298,31.0139,31.0245,36600.0
2014-07-23 15:15:00,58.68,58.69,58.67,58.67,15100.0,31.0245,31.0298,31.0192,31.0192,15100.0
2014-07-23 15:20:00,58.68,58.68,58.66,58.67,57200.0,31.0245,31.0245,31.0139,31.0192,57200.0
2014-07-23 15:25:00,58.66,58.69,58.65,58.65,43400.0,31.0139,31.0298,31.0086,31.0086,43400.0
2014-07-23 15:30:00,58.65,58.7,58.65,58.68,101400.0,31.0086,31.035,31.0086,31.0245,101400.0
2014-07-23 15:35:00,58.68,58.7,58.68,58.69,48000.0,31.0245,31.035,31.0245,31.0298,48000.0
2014-07-23 15:40:00,58.69,58.7,58.69,58.7,43200.0,31.0298,31.035,31.0298,31.035,43200.0
2014-07-23 15:45:00,58.7,58.7,58.68,58.69,71400.0,31.035,31.035,31.0245,31.0298,71400.0
2014-07-23 15:50:00,58.7,58.7,58.66,58.69,96300.0,31.035,31.035,31.0139,31.0298,96300.0
2014-07-23 15:55:00,58.69,58.69,58.62,58.69,181200.0,31.0298,31.0298,30.9928,31.0298,181200.0
2014-07-24 09:30:00,58.63,58.78,58.61,58.66,53900.0,30.998,31.0773,30.9875,31.0139,53900.0
2014-07-24 09:35:00,58.64,58.64,58.45,58.47,33200.0,31.0033,31.0033,30.9029,30.9134,33200.0
2014-07-24 09:40:00,58.47,58.49,58.31,58.38,59200.0,30.9134,30.924,30.8289,30.8659,59200.0
2014-07-24 09:45:00,58.38,58.4,58.32,58.33,30700.0,30.8659,30.8764,30.8341,30.8394,30700.0
2014-07-24 09:50:00,58.34,58.35,58.13,58.14,40900.0,30.8447,30.85,30.7337,30.739,40900.0
2014-07-24 09:55:00,58.12,58.19,58.07,58.09,32400.0,30.7284,30.7654,30.702,30.7125,32400.0
2014-07-24 10:00:00,58.1,58.13,58.02,58.13,125800.0,30.7178,30.7337,30.6755,30.7337,125800.0
2014-07-24 10:05:00,58.13,58.29,58.13,58.26,183300.0,30.7337,30.8183,30.7337,30.8024,183300.0
2014-07-24 10:10:00,58.27,58.32,58.26,58.29,129800.0,30.8077,30.8341,30.8024,30.8183,129800.0
2014-07-24 10:15:00,58.3,58.36,58.27,58.36,151500.0,30.8236,30.8553,30.8077,30.8553,151500.0
2014-07-24 10:20:00,58.36,58.36,58.17,58.22,58500.0,30.8553,30.8553,30.7548,30.7813,58500.0
2014-07-24 10:25:00,58.23,58.26,58.2,58.24,19000.0,30.7866,30.8024,30.7707,30.7918,19000.0
2014-07-24 10:30:00,58.24,58.29,58.23,58.23,16300.0,30.7918,30.8183,30.7866,30.7866,16300.0
2014-07-24 10:35:00,58.24,58.33,58.24,58.3,28200.0,30.7918,30.8394,30.7918,30.8236,28200.0
2014-07-24 10:40:00,58.3,58.42,58.29,58.41,26800.0,30.8236,30.887,30.8183,30.8817,26800.0
2014-07-24 10:45:00,58.4,58.43,58.37,58.41,23300.0,30.8764,30.8923,30.8606,30.8817,23300.0
2014-07-24 10:50:00,58.4,58.47,58.4,58.46,34600.0,30.8764,30.9134,30.8764,30.9082,34600.0
2014-07-24 10:55:00,58.47,58.52,58.46,58.52,98300.0,30.9134,30.9399,30.9082,30.9399,98300.0
2014-07-24 11:00:00,58.52,58.56,58.5,58.51,80700.0,30.9399,30.961,30.9293,30.9346,80700.0
2014-07-24 11:05:00,58.51,58.62,58.51,58.62,16200.0,30.9346,30.9928,30.9346,30.9928,16200.0
2014-07-24 11:10:00,58.62,58.69,58.59,58.65,32300.0,30.9928,31.0298,30.9769,31.0086,32300.0
2014-07-24 11:15:00,58.65,58.7,58.64,58.65,44500.0,31.0086,31.035,31.0033,31.0086,44500.0
2014-07-24 11:20:00,58.64,58.72,58.64,58.71,18800.0,31.0033,31.0456,31.0033,31.0403,18800.0
2014-07-24 11:25:00,58.72,58.72,58.64,58.67,45500.0,31.0456,31.0456,31.0033,31.0192,45500.0
2014-07-24 11:30:00,58.67,58.72,58.66,58.71,17800.0,31.0192,31.0456,31.0139,31.0403,17800.0
2014-07-24 11:35:00,58.73,58.74,58.7,58.72,18400.0,31.0509,31.0562,31.035,31.0456,18400.0
2014-07-24 11:40:00,58.71,58.72,58.69,58.7,16700.0,31.0403,31.0456,31.0298,31.035,16700.0
2014-07-24 11:45:00,58.7,58.81,58.7,58.75,48900.0,31.035,31.0932,31.035,31.0615,48900.0
2014-07-24 11:50:00,58.75,58.76,58.73,58.74,34200.0,31.0615,31.0668,31.0509,31.0562,34200.0
2014-07-24 11:55:00,58.75,58.82,58.75,58.77,11100.0,31.0615,31.0985,31.0615,31.0721,11100.0
2014-07-24 12:00:00,58.77,58.77,58.72,58.74,11300.0,31.0721,31.0721,31.0456,31.0562,11300.0
2014-07-24 12:05:00,58.72,58.74,58.71,58.72,12900.0,31.0456,31.0562,31.0403,31.0456,12900.0
2014-07-24 12:10:00,58.72,58.78,58.72,58.74,6100.0,31.0456,31.0773,31.0456,31.0562,6100.0
2014-07-24 12:15:00,58.75,58.75,58.69,58.73,18700.0,31.0615,31.0615,31.0298,31.0509,18700.0
2014-07-24 12:20:00,58.72,58.74,58.69,58.7,20000.0,31.0456,31.0562,31.0298,31.035,20000.0
2014-07-24 12:25:00,58.71,58.73,58.7,58.7,16900.0,31.0403,31.0509,31.035,31.035,16900.0
2014-07-24 12:30:00,58.7,58.72,58.65,58.65,15300.0,31.035,31.0456,31.0086,31.0086,15300.0
2014-07-24 12:35:00,58.65,58.74,58.65,58.68,13900.0,31.0086,31.0562,31.0086,31.0245,13900.0
2014-07-24 12:40:00,58.68,58.69,58.64,58.64,7800.0,31.0245,31.0298,31.0033,31.0033,7800.0
2014-07-24 12:45:00,58.64,58.66,58.6,58.63,8500.0,31.0033,31.0139,30.9822,30.998,8500.0
2014-07-24 12:50:00,58.63,58.65,58.62,58.65,5100.0,30.998,31.0086,30.9928,31.0086,5100.0
2014-07-24 12:55:00,58.64,58.69,58.63,58.69,7900.0,31.0033,31.0298,30.998,31.0298,7900.0
2014-07-24 13:00:00,58.68,58.68,58.62,58.62,15000.0,31.0245,31.0245,30.9928,30.9928,15000.0
2014-07-24 13:05:00,58.62,58.63,58.59,58.62,17500.0,30.9928,30.998,30.9769,30.9928,17500.0
2014-07-24 13:10:00,58.61,58.63,58.58,58.6,8000.0,30.9875,30.998,30.9716,30.9822,8000.0
2014-07-24 13:15:00,58.6,58.6,58.55,58.59,14900.0,30.9822,30.9822,30.9557,30.9769,14900.0
2014-07-24 13:20:00,58.6,58.65,58.59,58.62,16900.0,30.9822,31.0086,30.9769,30.9928,16900.0
2014-07-24 13:25:00,58.63,58.73,58.62,58.73,25600.0,30.998,31.0509,30.9928,31.0509,25600.0
2014-07-24 13:30:00,58.73,58.78,58.73,58.76,22100.0,31.0509,31.0773,31.0509,31.0668,22100.0
2014-07-24 13:35:00,58.76,58.77,58.73,58.73,9200.0,31.0668,31.0721,31.0509,31.0509,9200.0
2014-07-24 13:40:00,58.73,58.73,58.7,58.71,14400.0,31.0509,31.0509,31.035,31.0403,14400.0
2014-07-24 13:45:00,58.7,58.71,58.66,58.7,10100.0,31.035,31.0403,31.0139,31.035,10100.0
2014-07-24 13:50:00,58.7,58.76,58.7,58.73,24800.0,31.035,31.0668,31.035,31.0509,24800.0
2014-07-24 13:55:00,58.73,58.86,58.73,58.86,26300.0,31.0509,31.1196,31.0509,31.1196,26300.0
2014-07-24 14:00:00,58.85,58.86,58.76,58.76,27700.0,31.1144,31.1196,31.0668,31.0668,27700.0
2014-07-24 14:05:00,58.76,58.82,58.76,58.81,19100.0,31.0668,31.0985,31.0668,31.0932,19100.0
2014-07-24 14:10:00,58.81,58.84,58.8,58.83,13100.0,31.0932,31.1091,31.0879,31.1038,13100.0
2014-07-24 14:15:00,58.83,58.84,58.81,58.83,10600.0,31.1038,31.1091,31.0932,31.1038,10600.0
2014-07-24 14:20:00,58.83,58.84,58.8,58.81,10900.0,31.1038,31.1091,31.0879,31.0932,10900.0
2014-07-24 14:25:00,58.81,58.83,58.8,58.8,6100.0,31.0932,31.1038,31.0879,31.0879,6100.0
2014-07-24 14:30:00,58.81,58.81,58.7,58.71,13400.0,31.0932,31.0932,31.035,31.0403,13400.0
2014-07-24 14:35:00,58.71,58.71,58.63,58.63,21700.0,31.0403,31.0403,30.998,30.998,21700.0
2014-07-24 14:40:00,58.63,58.66,58.63,58.65,7500.0,30.998,31.0139,30.998,31.0086,7500.0
2014-07-24 14:45:00,58.66,58.69,58.63,58.66,28800.0,31.0139,31.0298,30.998,31.0139,28800.0
2014-07-24 14:50:00,58.66,58.66,58.57,58.61,32400.0,31.0139,31.0139,30.9663,30.9875,32400.0
2014-07-24 14:55:00,58.61,58.63,58.54,58.56,15000.0,30.9875,30.998,30.9505,30.961,15000.0
2014-07-24 15:00:00,58.55,58.56,58.5,58.52,37100.0,30.9557,30.961,30.9293,30.9399,37100.0
2014-07-24 15:05:00,58.52,58.54,58.47,58.5,24300.0,30.9399,30.9505,30.9134,30.9293,24300.0
2014-07-24 15:10:00,58.5,58.52,58.48,58.52,16900.0,30.9293,30.9399,30.9187,30.9399,16900.0
2014-07-24 15:15:00,58.52,58.54,58.46,58.47,14000.0,30.9399,30.9505,30.9082,30.9134,14000.0
2014-07-24 15:20:00,58.47,58.49,58.44,58.46,25200.0,30.9134,30.924,30.8976,30.9082,25200.0
2014-07-24 15:25:00,58.47,58.49,58.45,58.45,24100.0,30.9134,30.924,30.9029,30.9029,24100.0
2014-07-24 15:30:00,58.45,58.51,58.45,58.51,31900.0,30.9029,30.9346,30.9029,30.9346,31900.0
2014-07-24 15:35:00,58.52,58.54,58.51,58.54,32000.0,30.9399,30.9505,30.9346,30.9505,32000.0
2014-07-24 15:40:00,58.54,58.57,58.53,58.57,50300.0,30.9505,30.9663,30.9452,30.9663,50300.0
2014-07-24 15:45:00,58.57,58.58,58.53,58.54,97900.0,30.9663,30.9716,30.9452,30.9505,97900.0
2014-07-24 15:50:00,58.54,58.56,58.5,58.55,83200.0,30.9505,30.961,30.9293,30.9557,83200.0
2014-07-24 15:55:00,58.54,58.59,58.54,58.58,104500.0,30.9505,30.9769,30.9505,30.9716,104500.0
2014-07-25 09:30:00,58.42,58.48,58.2,58.28,39400.0,30.887,30.9187,30.7707,30.813,39400.0
2014-07-25 09:35:00,58.28,58.5,58.25,58.26,20700.0,30.813,30.9293,30.7971,30.8024,20700.0
2014-07-25 09:40:00,58.22,58.36,58.22,58.35,18000.0,30.7813,30.8553,30.7813,30.85,18000.0
2014-07-25 09:45:00,58.36,58.43,58.32,58.43,16400.0,30.8553,30.8923,30.8341,30.8923,16400.0
2014-07-25 09:50:00,58.46,58.5,58.41,58.44,18900.0,30.9082,30.9293,30.8817,30.8976,18900.0
2014-07-25 09:55:00,58.43,58.6,58.36,58.57,56500.0,30.8923,30.9822,30.8553,30.9663,56500.0
2014-07-25 10:00:00,58.58,58.59,58.5,58.55,23100.0,30.9716,30.9769,30.9293,30.9557,23100.0
2014-07-25 10:05:00,58.55,58.59,58.47,58.51,37500.0,30.9557,30.9769,30.9134,30.9346,37500.0
2014-07-25 10:10:00,58.53,58.53,58.43,58.51,20500.0,30.9452,30.9452,30.8923,30.9346,20500.0
2014-07-25 10:15:00,58.51,58.6,58.5,58.59,20300.0,30.9346,30.9822,30.9293,30.9769,20300.0
2014-07-25 10:20:00,58.59,58.61,58.51,58.53,23800.0,30.9769,30.9875,30.9346,30.9452,23800.0
2014-07-25 10:25:00,58.52,58.53,58.46,58.5,10600.0,30.9399,30.9452,30.9082,30.9293,10600.0
2014-07-25 10:30:00,58.5,58.51,58.47,58.51,14200.0,30.9293,30.9346,30.9134,30.9346,14200.0
2014-07-25 10:35:00,58.51,58.55,58.45,58.45,15100.0,30.9346,30.9557,30.9029,30.9029,15100.0
2014-07-25 10:40:00,58.45,58.52,58.43,58.52,19800.0,30.9029,30.9399,30.8923,30.9399,19800.0
2014-07-25 10:45:00,58.52,58.53,58.48,58.53,14600.0,30.9399,30.9452,30.9187,30.9452,14600.0
2014-07-25 10:50:00,58.52,58.53,58.5,58.5,17300.0,30.9399,30.9452,30.9293,30.9293,17300.0
2014-07-25 10:55:00,58.5,58.5,58.39,58.39,23300.0,30.9293,30.9293,30.8712,30.8712,23300.0
2014-07-25 11:00:00,58.4,58.4,58.31,58.4,21600.0,30.8764,30.8764,30.8289,30.8764,21600.0
2014-07-25 11:05:00,58.41,58.44,58.32,58.39,58600.0,30.8817,30.8976,30.8341,30.8712,58600.0
2014-07-25 11:10:00,58.38,58.4,58.35,58.4,16400.0,30.8659,30.8764,30.85,30.8764,16400.0
2014-07-25 11:15:00,58.39,58.44,58.37,58.44,33500.0,30.8712,30.8976,30.8606,30.8976,33500.0
2014-07-25 11:20:00,58.43,58.44,58.32,58.35,18300.0,30.8923,30.8976,30.8341,30.85,18300.0
2014-07-25 11:25:00,58.35,58.35,58.27,58.31,26800.0,30.85,30.85,30.8077,30.8289,26800.0
2014-07-25 11:30:00,58.3,58.33,58.25,58.26,24800.0,30.8236,30.8394,30.7971,30.8024,24800.0
2014-07-25 11:35:00,58.26,58.33,58.25,58.32,14400.0,30.8024,30.8394,30.7971,30.8341,14400.0
2014-07-25 11:40:00,58.33,58.43,58.32,58.43,12200.0,30.8394,30.8923,30.8341,30.8923,12200.0
2014-07-25 11:45:00,58.43,58.48,58.42,58.46,17200.0,30.8923,30.9187,30.887,30.9082,17200.0
2014-07-25 11:50:00,58.47,58.48,58.46,58.46,5400.0,30.9134,30.9187,30.9082,30.9082,5400.0
2014-07-25 11:55:00,58.47,58.5,58.45,58.47,13600.0,30.9134,30.9293,30.9029,30.9134,13600.0
2014-07-25 12:00:00,58.47,58.48,58.45,58.47,6000.0,30.9134,30.9187,30.9029,30.9134,6000.0
2014-07-25 12:05:00,58.47,58.53,58.47,58.53,8000.0,30.9134,30.9452,30.9134,30.9452,8000.0
2014-07-25 12:10:00,58.53,58.53,58.47,58.48,19800.0,30.9452,30.9452,30.9134,30.9187,19800.0
2014-07-25 12:15:00,58.47,58.48,58.41,58.41,64700.0,30.9134,30.9187,30.8817,30.8817,64700.0
2014-07-25 12:20:00,58.4,58.4,58.35,58.38,19600.0,30.8764,30.8764,30.85,30.8659,19600.0
2014-07-25 12:25:00,58.38,58.4,58.37,58.37,7200.0,30.8659,30.8764,30.8606,30.8606,7200.0
2014-07-25 12:30:00,58.38,58.38,58.35,58.35,19200.0,30.8659,30.8659,30.85,30.85,19200.0
2014-07-25 12:35:00,58.36,58.39,58.35,58.38,35900.0,30.8553,30.8712,30.85,30.8659,35900.0
2014-07-25 12:40:00,58.38,58.38,58.31,58.34,87400.0,30.8659,30.8659,30.8289,30.8447,87400.0
2014-07-25 12:45:00,58.35,58.36,58.29,58.33,28000.0,30.85,30.8553,30.8183,30.8394,28000.0
2014-07-25 12:50:00,58.34,58.34,58.29,58.3,22000.0,30.8447,30.8447,30.8183,30.8236,22000.0
2014-07-25 12:55:00,58.29,58.29,58.24,58.24,30000.0,30.8183,30.8183,30.7918,30.7918,30000.0
2014-07-25 13:00:00,58.25,58.31,58.23,58.3,19900.0,30.7971,30.8289,30.7866,30.8236,19900.0
2014-07-25 13:05:00,58.31,58.32,58.27,58.31,21200.0,30.8289,30.8341,30.8077,30.8289,21200.0
2014-07-25 13:10:00,58.31,58.39,58.29,58.39,25500.0,30.8289,30.8712,30.8183,30.8712,25500.0
2014-07-25 13:15:00,58.39,58.39,58.32,58.32,22400.0,30.8712,30.8712,30.8341,30.8341,22400.0
2014-07-25 13:20:00,58.32,58.34,58.27,58.27,13900.0,30.8341,30.8447,30.8077,30.8077,13900.0
2014-07-25 13:25:00,58.27,58.3,58.24,58.29,14200.0,30.8077,30.8236,30.7918,30.8183,14200.0
2014-07-25 13:30:00,58.28,58.29,58.16,58.18,22000.0,30.813,30.8183,30.7495,30.7601,22000.0
2014-07-25 13:35:00,58.18,58.19,58.16,58.17,44400.0,30.7601,30.7654,30.7495,30.7548,44400.0
2014-07-25 13:40:00,58.18,58.27,58.17,58.2,18300.0,30.7601,30.8077,30.7548,30.7707,18300.0
2014-07-25 13:45:00,58.2,58.22,58.14,58.19,30800.0,30.7707,30.7813,30.739,30.7654,30800.0
2014-07-25 13:50:00,58.19,58.21,58.17,58.2,13900.0,30.7654,30.776,30.7548,30.7707,13900.0
2014-07-25 13:55:00,58.21,58.24,58.17,58.24,21600.0,30.776,30.7918,30.7548,30.7918,21600.0
2014-07-25 14:00:00,58.23,58.33,58.19,58.33,41400.0,30.7866,30.8394,30.7654,30.8394,41400.0
2014-07-25 14:05:00,58.31,58.36,58.31,58.36,9400.0,30.8289,30.8553,30.8289,30.8553,9400.0
2014-07-25 14:10:00,58.36,58.37,58.3,58.34,20400.0,30.8553,30.8606,30.8236,30.8447,20400.0
2014-07-25 14:15:00,58.35,58.4,58.33,58.35,14000.0,30.85,30.8764,30.8394,30.85,14000.0
2014-07-25 14:20:00,58.35,58.36,58.31,58.33,12000.0,30.85,30.8553,30.8289,30.8394,12000.0
2014-07-25 14:25:00,58.32,58.4,58.32,58.38,57700.0,30.8341,30.8764,30.8341,30.8659,57700.0
2014-07-25 14:30:00,58.39,58.4,58.32,58.35,30400.0,30.8712,30.8764,30.8341,30.85,30400.0
2014-07-25 14:35:00,58.35,58.36,58.32,58.36,20500.0,30.85,30.8553,30.8341,30.8553,20500.0
2014-07-25 14:40:00,58.35,58.35,58.32,58.33,28000.0,30.85,30.85,30.8341,30.8394,28000.0
2014-07-25 14:45:00,58.33,58.35,58.29,58.33,30600.0,30.8394,30.85,30.8183,30.8394,30600.0
2014-07-25 14:50:00,58.34,58.35,58.28,58.29,14100.0,30.8447,30.85,30.813,30.8183,14100.0
2014-07-25 14:55:00,58.29,58.35,58.29,58.35,8700.0,30.8183,30.85,30.8183,30.85,8700.0
2014-07-25 15:00:00,58.35,58.35,58.29,58.3,13600.0,30.85,30.85,30.8183,30.8236,13600.0
2014-07-25 15:05:00,58.3,58.33,58.28,58.3,23300.0,30.8236,30.8394,30.813,30.8236,23300.0
2014-07-25 15:10:00,58.3,58.3,58.28,58.3,20500.0,30.8236,30.8236,30.813,30.8236,20500.0
2014-07-25 15:15:00,58.3,58.32,58.29,58.32,24600.0,30.8236,30.8341,30.8183,30.8341,24600.0
2014-07-25 15:20:00,58.31,58.32,58.22,58.23,67700.0,30.8289,30.8341,30.7813,30.7866,67700.0
2014-07-25 15:25:00,58.22,58.22,58.17,58.21,30600.0,30.7813,30.7813,30.7548,30.776,30600.0
2014-07-25 15:30:00,58.22,58.23,58.18,58.18,45700.0,30.7813,30.7866,30.7601,30.7601,45700.0
2014-07-25 15:35:00,58.19,58.2,58.13,58.14,48600.0,30.7654,30.7707,30.7337,30.739,48600.0
2014-07-25 15:40:00,58.14,58.21,58.13,58.2,64000.0,30.739,30.776,30.7337,30.7707,64000.0
2014-07-25 15:45:00,58.19,58.21,58.16,58.17,105600.0,30.7654,30.776,30.7495,30.7548,105600.0
2014-07-25 15:50:00,58.17,58.2,58.16,58.2,149800.0,30.7548,30.7707,30.7495,30.7707,149800.0
2014-07-25 15:55:00,58.2,58.26,58.17,58.2,368900.0,30.7707,30.8024,30.7548,30.7707,368900.0
2014-07-28 09:30:00,58.12,58.29,58.07,58.19,37900.0,30.7284,30.8183,30.702,30.7654,37900.0
2014-07-28 09:35:00,58.19,58.21,57.96,57.99,55200.0,30.7654,30.776,30.6438,30.6597,55200.0
2014-07-28 09:40:00,57.98,58.1,57.87,57.89,33800.0,30.6544,30.7178,30.5962,30.6068,33800.0
2014-07-28 09:45:00,57.91,57.91,57.66,57.67,34400.0,30.6174,30.6174,30.4852,30.4905,34400.0
2014-07-28 09:50:00,57.67,57.81,57.63,57.8,25400.0,30.4905,30.5645,30.4693,30.5592,25400.0
2014-07-28 09:55:00,57.79,57.92,57.78,57.89,11600.0,30.5539,30.6227,30.5486,30.6068,11600.0
2014-07-28 10:00:00,57.87,57.88,57.74,57.78,22200.0,30.5962,30.6015,30.5275,30.5486,22200.0
2014-07-28 10:05:00,57.8,57.84,57.65,57.71,29900.0,30.5592,30.5804,30.4799,30.5116,29900.0
2014-07-28 10:10:00,57.71,57.71,57.59,57.62,22600.0,30.5116,30.5116,30.4482,30.464,22600.0
2014-07-28 10:15:00,57.62,57.63,57.43,57.44,43300.0,30.464,30.4693,30.3636,30.3689,43300.0
2014-07-28 10:20:00,57.44,57.47,57.39,57.47,31500.0,30.3689,30.3847,30.3424,30.3847,31500.0
2014-07-28 10:25:00,57.47,57.58,57.47,57.55,27200.0,30.3847,30.4429,30.3847,30.427,27200.0
2014-07-28 10:30:00,57.55,57.55,57.42,57.43,38500.0,30.427,30.427,30.3583,30.3636,38500.0
2014-07-28 10:35:00,57.44,57.57,57.42,57.55,39800.0,30.3689,30.4376,30.3583,30.427,39800.0
2014-07-28 10:40:00,57.55,57.59,57.49,57.57,18300.0,30.427,30.4482,30.3953,30.4376,18300.0
2014-07-28 10:45:00,57.58,57.63,57.58,57.59,14900.0,30.4429,30.4693,30.4429,30.4482,14900.0
2014-07-28 10:50:00,57.59,57.64,57.58,57.62,19100.0,30.4482,30.4746,30.4429,30.464,19100.0
2014-07-28 10:55:00,57.62,57.73,57.62,57.69,38600.0,30.464,30.5222,30.464,30.5011,38600.0
2014-07-28 11:00:00,57.69,57.69,57.61,57.62,23600.0,30.5011,30.5011,30.4588,30.464,23600.0
2014-07-28 11:05:00,57.62,57.68,57.61,57.68,16700.0,30.464,30.4958,30.4588,30.4958,16700.0
2014-07-28 11:10:00,57.69,57.77,57.69,57.77,17300.0,30.5011,30.5434,30.5011,30.5434,17300.0
2014-07-28 11:15:00,57.77,57.78,57.66,57.78,41000.0,30.5434,30.5486,30.4852,30.5486,41000.0
2014-07-28 11:20:00,57.79,57.85,57.79,57.81,28900.0,30.5539,30.5856,30.5539,30.5645,28900.0
2014-07-28 11:25:00,57.82,57.94,57.82,57.94,23000.0,30.5698,30.6332,30.5698,30.6332,23000.0
2014-07-28 11:30:00,57.94,58.02,57.94,58.0,21700.0,30.6332,30.6755,30.6332,30.665,21700.0
2014-07-28 11:35:00,57.99,58.02,57.96,58.0,28300.0,30.6597,30.6755,30.6438,30.665,28300.0
2014-07-28 11:40:00,58.0,58.01,57.88,57.96,40500.0,30.665,30.6702,30.6015,30.6438,40500.0
2014-07-28 11:45:00,57.96,57.97,57.85,57.93,19300.0,30.6438,30.6491,30.5856,30.6279,19300.0
2014-07-28 11:50:00,57.94,57.95,57.83,57.84,13300.0,30.6332,30.6385,30.5751,30.5804,13300.0
2014-07-28 11:55:00,57.84,57.89,57.82,57.83,14500.0,30.5804,30.6068,30.5698,30.5751,14500.0
2014-07-28 12:00:00,57.83,57.83,57.77,57.81,13600.0,30.5751,30.5751,30.5434,30.5645,13600.0
2014-07-28 12:05:00,57.82,57.87,57.82,57.84,17500.0,30.5698,30.5962,30.5698,30.5804,17500.0
2014-07-28 12:10:00,57.84,57.85,57.76,57.78,12900.0,30.5804,30.5856,30.5381,30.5486,12900.0
2014-07-28 12:15:00,57.78,57.82,57.78,57.81,4800.0,30.5486,30.5698,30.5486,30.5645,4800.0
2014-07-28 12:20:00,57.81,57.86,57.81,57.86,10800.0,30.5645,30.5909,30.5645,30.5909,10800.0
2014-07-28 12:25:00,57.86,57.87,57.83,57.83,7800.0,30.5909,30.5962,30.5751,30.5751,7800.0
2014-07-28 12:30:00,57.83,57.85,57.82,57.83,6100.0,30.5751,30.5856,30.5698,30.5751,6100.0
2014-07-28 12:35:00,57.82,57.89,57.82,57.89,4200.0,30.5698,30.6068,30.5698,30.6068,4200.0
2014-07-28 12:40:00,57.88,57.89,57.84,57.88,16200.0,30.6015,30.6068,30.5804,30.6015,16200.0
2014-07-28 12:45:00,57.89,57.94,57.87,57.94,12000.0,30.6068,30.6332,30.5962,30.6332,12000.0
2014-07-28 12:50:00,57.94,57.97,57.93,57.97,5300.0,30.6332,30.6491,30.6279,30.6491,5300.0
2014-07-28 12:55:00,57.97,58.04,57.96,58.02,14400.0,30.6491,30.6861,30.6438,30.6755,14400.0
2014-07-28 13:00:00,58.01,58.01,57.97,57.97,11100.0,30.6702,30.6702,30.6491,30.6491,11100.0
2014-07-28 13:05:00,57.97,57.97,57.94,57.95,12800.0,30.6491,30.6491,30.6332,30.6385,12800.0
2014-07-28 13:10:00,57.96,57.99,57.96,57.98,16000.0,30.6438,30.6597,30.6438,30.6544,16000.0
2014-07-28 13:15:00,57.98,57.99,57.96,57.98,12600.0,30.6544,30.6597,30.6438,30.6544,12600.0
2014-07-28 13:20:00,57.98,58.02,57.96,58.01,16400.0,30.6544,30.6755,30.6438,30.6702,16400.0
2014-07-28 13:25:00,58.01,58.05,58.01,58.05,7000.0,30.6702,30.6914,30.6702,30.6914,7000.0
2014-07-28 13:30:00,58.05,58.11,58.03,58.1,13900.0,30.6914,30.7231,30.6808,30.7178,13900.0
2014-07-28 13:35:00,58.11,58.18,58.08,58.17,35900.0,30.7231,30.7601,30.7073,30.7548,35900.0
2014-07-28 13:40:00,58.18,58.22,58.16,58.2,20800.0,30.7601,30.7813,30.7495,30.7707,20800.0
2014-07-28 13:45:00,58.21,58.21,58.13,58.15,20800.0,30.776,30.776,30.7337,30.7443,20800.0
2014-07-28 13:50:00,58.15,58.15,58.11,58.13,9800.0,30.7443,30.7443,30.7231,30.7337,9800.0
2014-07-28 13:55:00,58.14,58.16,58.11,58.13,15600.0,30.739,30.7495,30.7231,30.7337,15600.0
2014-07-28 14:00:00,58.13,58.14,58.09,58.1,31800.0,30.7337,30.739,30.7125,30.7178,31800.0
2014-07-28 14:05:00,58.1,58.1,58.01,58.02,41100.0,30.7178,30.7178,30.6702,30.6755,41100.0
2014-07-28 14:10:00,58.02,58.11,58.01,58.1,25400.0,30.6755,30.7231,30.6702,30.7178,25400.0
2014-07-28 14:15:00,58.1,58.11,58.04,58.04,21200.0,30.7178,30.7231,30.6861,30.6861,21200.0
2014-07-28 14:20:00,58.04,58.05,57.98,58.0,21000.0,30.6861,30.6914,30.6544,30.665,21000.0
2014-07-28 14:25:00,58.0,58.01,57.98,58.01,8500.0,30.665,30.6702,30.6544,30.6702,8500.0
2014-07-28 14:30:00,58.01,58.03,57.98,58.02,45800.0,30.6702,30.6808,30.6544,30.6755,45800.0
2014-07-28 14:35:00,58.03,58.13,58.03,58.13,25700.0,30.6808,30.7337,30.6808,30.7337,25700.0
2014-07-28 14:40:00,58.13,58.14,58.03,58.03,21200.0,30.7337,30.739,30.6808,30.6808,21200.0
2014-07-28 14:45:00,58.04,58.13,58.03,58.12,23700.0,30.6861,30.7337,30.6808,30.7284,23700.0
2014-07-28 14:50:00,58.11,58.16,58.1,58.15,17100.0,30.7231,30.7495,30.7178,30.7443,17100.0
2014-07-28 14:55:00,58.14,58.15,58.06,58.08,35900.0,30.739,30.7443,30.6967,30.7073,35900.0
2014-07-28 15:00:00,58.09,58.09,57.99,57.99,47400.0,30.7125,30.7125,30.6597,30.6597,47400.0
2014-07-28 15:05:00,57.99,58.02,57.96,58.01,42200.0,30.6597,30.6755,30.6438,30.6702,42200.0
2014-07-28 15:10:00,58.01,58.02,57.99,58.01,42300.0,30.6702,30.6755,30.6597,30.6702,42300.0
2014-07-28 15:15:00,58.0,58.0,57.95,58.0,26800.0,30.665,30.665,30.6385,30.665,26800.0
2014-07-28 15:20:00,58.0,58.0,57.93,57.94,31800.0,30.665,30.665,30.6279,30.6332,31800.0
2014-07-28 15:25:00,57.95,57.95,57.92,57.93,14100.0,30.6385,30.6385,30.6227,30.6279,14100.0
2014-07-28 15:30:00,57.93,57.93,57.91,57.91,15400.0,30.6279,30.6279,30.6174,30.6174,15400.0
2014-07-28 15:35:00,57.92,57.92,57.82,57.86,62000.0,30.6227,30.6227,30.5698,30.5909,62000.0
2014-07-28 15:40:00,57.86,57.88,57.86,57.88,20600.0,30.5909,30.6015,30.5909,30.6015,20600.0
2014-07-28 15:45:00,57.88,57.92,57.87,57.91,41300.0,30.6015,30.6227,30.5962,30.6174,41300.0
2014-07-28 15:50:00,57.92,57.95,57.91,57.94,119000.0,30.6227,30.6385,30.6174,30.6332,119000.0
2014-07-28 15:55:00,57.93,58.0,57.93,57.96,240800.0,30.6279,30.665,30.6279,30.6438,240800.0
2014-07-29 09:30:00,57.83,58.22,57.83,57.9,81300.0,30.5751,30.7813,30.5751,30.6121,81300.0
2014-07-29 09:35:00,57.9,57.98,57.7,57.78,45000.0,30.6121,30.6544,30.5063,30.5486,45000.0
2014-07-29 09:40:00,57.78,58.0,57.76,57.99,34200.0,30.5486,30.665,30.5381,30.6597,34200.0
2014-07-29 09:45:00,58.0,58.1,57.98,58.1,42200.0,30.665,30.7178,30.6544,30.7178,42200.0
2014-07-29 09:50:00,58.1,58.11,58.06,58.11,32500.0,30.7178,30.7231,30.6967,30.7231,32500.0
2014-07-29 09:55:00,58.11,58.11,58.05,58.06,30000.0,30.7231,30.7231,30.6914,30.6967,30000.0
2014-07-29 10:00:00,58.07,58.14,57.92,57.93,40300.0,30.702,30.739,30.6227,30.6279,40300.0
2014-07-29 10:05:00,57.93,57.97,57.86,57.95,45800.0,30.6279,30.6491,30.5909,30.6385,45800.0
2014-07-29 10:10:00,57.95,58.02,57.95,58.02,41100.0,30.6385,30.6755,30.6385,30.6755,41100.0
2014-07-29 10:15:00,58.01,58.01,57.93,57.98,82500.0,30.6702,30.6702,30.6279,30.6544,82500.0
2014-07-29 10:20:00,57.98,57.98,57.85,57.85,33700.0,30.6544,30.6544,30.5856,30.5856,33700.0
2014-07-29 10:25:00,57.86,58.05,57.86,58.03,73200.0,30.5909,30.6914,30.5909,30.6808,73200.0
2014-07-29 10:30:00,58.03,58.22,58.03,58.16,94000.0,30.6808,30.7813,30.6808,30.7495,94000.0
2014-07-29 10:35:00,58.16,58.29,58.13,58.27,39700.0,30.7495,30.8183,30.7337,30.8077,39700.0
2014-07-29 10:40:00,58.25,58.29,58.21,58.23,36700.0,30.7971,30.8183,30.776,30.7866,36700.0
2014-07-29 10:45:00,58.23,58.37,58.22,58.34,37300.0,30.7866,30.8606,30.7813,30.8447,37300.0
2014-07-29 10:50:00,58.35,58.35,58.23,58.25,33000.0,30.85,30.85,30.7866,30.7971,33000.0
2014-07-29 10:55:00,58.25,58.25,58.14,58.18,56900.0,30.7971,30.7971,30.739,30.7601,56900.0
2014-07-29 11:00:00,58.19,58.24,58.15,58.19,30700.0,30.7654,30.7918,30.7443,30.7654,30700.0
2014-07-29 11:05:00,58.18,58.21,58.12,58.13,39400.0,30.7601,30.776,30.7284,30.7337,39400.0
2014-07-29 11:10:00,58.12,58.16,58.05,58.16,34300.0,30.7284,30.7495,30.6914,30.7495,34300.0
2014-07-29 11:15:00,58.15,58.2,58.14,58.18,28900.0,30.7443,30.7707,30.739,30.7601,28900.0
2014-07-29 11:20:00,58.16,58.18,58.13,58.13,63200.0,30.7495,30.7601,30.7337,30.7337,63200.0
2014-07-29 11:25:00,58.14,58.14,58.1,58.1,34400.0,30.739,30.739,30.7178,30.7178,34400.0
2014-07-29 11:30:00,58.1,58.1,58.06,58.06,28600.0,30.7178,30.7178,30.6967,30.6967,28600.0
2014-07-29 11:35:00,58.06,58.09,58.04,58.08,26300.0,30.6967,30.7125,30.6861,30.7073,26300.0
2014-07-29 11:40:00,58.08,58.1,58.0,58.02,30300.0,30.7073,30.7178,30.665,30.6755,30300.0
2014-07-29 11:45:00,58.02,58.03,57.96,58.0,116800.0,30.6755,30.6808,30.6438,30.665,116800.0
2014-07-29 11:50:00,58.0,58.05,58.0,58.04,39100.0,30.665,30.6914,30.665,30.6861,39100.0
2014-07-29 11:55:00,58.03,58.07,58.02,58.07,32700.0,30.6808,30.702,30.6755,30.702,32700.0
2014-07-29 12:00:00,58.07,58.08,58.05,58.07,8300.0,30.702,30.7073,30.6914,30.702,8300.0
2014-07-29 12:05:00,58.08,58.12,58.06,58.11,24200.0,30.7073,30.7284,30.6967,30.7231,24200.0
2014-07-29 12:10:00,58.1,58.15,58.1,58.14,14700.0,30.7178,30.7443,30.7178,30.739,14700.0
2014-07-29 12:15:00,58.13,58.13,58.09,58.11,17500.0,30.7337,30.7337,30.7125,30.7231,17500.0
2014-07-29 12:20:00,58.12,58.15,58.11,58.15,22200.0,30.7284,30.7443,30.7231,30.7443,22200.0
2014-07-29 12:25:00,58.14,58.15,58.12,58.13,15800.0,30.739,30.7443,30.7284,30.7337,15800.0
2014-07-29 12:30:00,58.12,58.14,58.1,58.1,17400.0,30.7284,30.739,30.7178,30.7178,17400.0
2014-07-29 12:35:00,58.1,58.15,58.1,58.13,15600.0,30.7178,30.7443,30.7178,30.7337,15600.0
2014-07-29 12:40:00,58.12,58.14,58.1,58.14,16300.0,30.7284,30.739,30.7178,30.739,16300.0
2014-07-29 12:45:00,58.13,58.16,58.12,58.15,13900.0,30.7337,30.7495,30.7284,30.7443,13900.0
2014-07-29 12:50:00,58.15,58.15,58.11,58.12,12900.0,30.7443,30.7443,30.7231,30.7284,12900.0
2014-07-29 12:55:00,58.13,58.15,58.12,58.12,11200.0,30.7337,30.7443,30.7284,30.7284,11200.0
2014-07-29 13:00:00,58.12,58.14,58.12,58.14,9600.0,30.7284,30.739,30.7284,30.739,9600.0
2014-07-29 13:05:00,58.14,58.15,58.12,58.14,20000.0,30.739,30.7443,30.7284,30.739,20000.0
2014-07-29 13:10:00,58.13,58.15,58.12,58.14,11600.0,30.7337,30.7443,30.7284,30.739,11600.0
2014-07-29 13:15:00,58.13,58.14,58.1,58.14,23400.0,30.7337,30.739,30.7178,30.739,23400.0
2014-07-29 13:20:00,58.14,58.16,58.12,58.15,46300.0,30.739,30.7495,30.7284,30.7443,46300.0
2014-07-29 13:25:00,58.14,58.15,58.11,58.13,13800.0,30.739,30.7443,30.7231,30.7337,13800.0
2014-07-29 13:30:00,58.12,58.14,58.11,58.13,9300.0,30.7284,30.739,30.7231,30.7337,9300.0
2014-07-29 13:35:00,58.14,58.15,58.11,58.12,25600.0,30.739,30.7443,30.7231,30.7284,25600.0
2014-07-29 13:40:00,58.13,58.14,58.12,58.13,11800.0,30.7337,30.739,30.7284,30.7337,11800.0
2014-07-29 13:45:00,58.12,58.14,58.11,58.13,30800.0,30.7284,30.739,30.7231,30.7337,30800.0
2014-07-29 13:50:00,58.13,58.17,58.12,58.15,26800.0,30.7337,30.7548,30.7284,30.7443,26800.0
2014-07-29 13:55:00,58.15,58.18,58.14,58.18,36400.0,30.7443,30.7601,30.739,30.7601,36400.0
2014-07-29 14:00:00,58.19,58.3,58.19,58.29,15600.0,30.7654,30.8236,30.7654,30.8183,15600.0
2014-07-29 14:05:00,58.29,58.29,58.23,58.24,17900.0,30.8183,30.8183,30.7866,30.7918,17900.0
2014-07-29 14:10:00,58.23,58.26,58.21,58.25,20900.0,30.7866,30.8024,30.776,30.7971,20900.0
2014-07-29 14:15:00,58.25,58.3,58.24,58.27,17100.0,30.7971,30.8236,30.7918,30.8077,17100.0
2014-07-29 14:20:00,58.26,58.29,58.17,58.17,17800.0,30.8024,30.8183,30.7548,30.7548,17800.0
2014-07-29 14:25:00,58.18,58.19,58.1,58.19,24700.0,30.7601,30.7654,30.7178,30.7654,24700.0
2014-07-29 14:30:00,58.19,58.23,58.19,58.2,17400.0,30.7654,30.7866,30.7654,30.7707,17400.0
2014-07-29 14:35:00,58.19,58.2,58.17,58.2,12900.0,30.7654,30.7707,30.7548,30.7707,12900.0
2014-07-29 14:40:00,58.2,58.26,58.2,58.2,25900.0,30.7707,30.8024,30.7707,30.7707,25900.0
2014-07-29 14:45:00,58.2,58.26,58.19,58.26,20900.0,30.7707,30.8024,30.7654,30.8024,20900.0
2014-07-29 14:50:00,58.25,58.27,58.23,58.26,27300.0,30.7971,30.8077,30.7866,30.8024,27300.0
2014-07-29 14:55:00,58.26,58.3,58.26,58.29,35500.0,30.8024,30.8236,30.8024,30.8183,35500.0
2014-07-29 15:00:00,58.29,58.3,58.22,58.22,49700.0,30.8183,30.8236,30.7813,30.7813,49700.0
2014-07-29 15:05:00,58.22,58.26,58.22,58.25,59400.0,30.7813,30.8024,30.7813,30.7971,59400.0
2014-07-29 15:10:00,58.24,58.25,58.22,58.23,29800.0,30.7918,30.7971,30.7813,30.7866,29800.0
2014-07-29 15:15:00,58.24,58.24,58.15,58.17,37500.0,30.7918,30.7918,30.7443,30.7548,37500.0
2014-07-29 15:20:00,58.18,58.2,58.13,58.14,33200.0,30.7601,30.7707,30.7337,30.739,33200.0
2014-07-29 15:25:00,58.13,58.17,58.13,58.15,22600.0,30.7337,30.7548,30.7337,30.7443,22600.0
2014-07-29 15:30:00,58.14,58.14,58.03,58.05,40300.0,30.739,30.739,30.6808,30.6914,40300.0
2014-07-29 15:35:00,58.05,58.16,58.04,58.14,51300.0,30.6914,30.7495,30.6861,30.739,51300.0
2014-07-29 15:40:00,58.14,58.14,58.08,58.1,46300.0,30.739,30.739,30.7073,30.7178,46300.0
2014-07-29 15:45:00,58.09,58.18,58.07,58.18,78000.0,30.7125,30.7601,30.702,30.7601,78000.0
2014-07-29 15:50:00,58.17,58.18,58.07,58.07,96800.0,30.7548,30.7601,30.702,30.702,96800.0
2014-07-29 15:55:00,58.07,58.09,58.05,58.07,138700.0,30.702,30.7125,30.6914,30.702,138700.0
2014-07-30 09:30:00,58.22,58.62,58.12,58.39,41700.0,30.7813,30.9928,30.7284,30.8712,41700.0
2014-07-30 09:35:00,58.4,58.42,58.21,58.21,20100.0,30.8764,30.887,30.776,30.776,20100.0
2014-07-30 09:40:00,58.21,58.34,58.2,58.25,20000.0,30.776,30.8447,30.7707,30.7971,20000.0
2014-07-30 09:45:00,58.24,58.28,58.18,58.23,22700.0,30.7918,30.813,30.7601,30.7866,22700.0
2014-07-30 09:50:00,58.23,58.23,58.06,58.09,19900.0,30.7866,30.7866,30.6967,30.7125,19900.0
2014-07-30 09:55:00,58.1,58.11,57.96,57.98,22300.0,30.7178,30.7231,30.6438,30.6544,22300.0
2014-07-30 10:00:00,57.99,57.99,57.71,57.73,61200.0,30.6597,30.6597,30.5116,30.5222,61200.0
2014-07-30 10:05:00,57.72,57.84,57.63,57.82,27300.0,30.5169,30.5804,30.4693,30.5698,27300.0
2014-07-30 10:10:00,57.82,58.01,57.82,57.95,97800.0,30.5698,30.6702,30.5698,30.6385,97800.0
2014-07-30 10:15:00,57.95,57.99,57.95,57.96,14300.0,30.6385,30.6597,30.6385,30.6438,14300.0
2014-07-30 10:20:00,57.98,58.0,57.86,57.86,26800.0,30.6544,30.665,30.5909,30.5909,26800.0
2014-07-30 10:25:00,57.85,57.92,57.82,57.85,19600.0,30.5856,30.6227,30.5698,30.5856,19600.0
2014-07-30 10:30:00,57.84,57.86,57.83,57.85,95500.0,30.5804,30.5909,30.5751,30.5856,95500.0
2014-07-30 10:35:00,57.85,57.86,57.82,57.82,29800.0,30.5856,30.5909,30.5698,30.5698,29800.0
2014-07-30 10:40:00,57.82,57.87,57.59,57.59,41700.0,30.5698,30.5962,30.4482,30.4482,41700.0
2014-07-30 10:45:00,57.59,57.73,57.54,57.71,17900.0,30.4482,30.5222,30.4218,30.5116,17900.0
2014-07-30 10:50:00,57.72,57.72,57.64,57.65,21800.0,30.5169,30.5169,30.4746,30.4799,21800.0
2014-07-30 10:55:00,57.67,57.7,57.57,57.6,14100.0,30.4905,30.5063,30.4376,30.4535,14100.0
2014-07-30 11:00:00,57.59,57.61,57.5,57.51,29100.0,30.4482,30.4588,30.4006,30.4059,29100.0
2014-07-30 11:05:00,57.52,57.64,57.5,57.57,17200.0,30.4112,30.4746,30.4006,30.4376,17200.0
2014-07-30 11:10:00,57.59,57.68,57.59,57.68,23400.0,30.4482,30.4958,30.4482,30.4958,23400.0
2014-07-30 11:15:00,57.69,57.76,57.69,57.76,17100.0,30.5011,30.5381,30.5011,30.5381,17100.0
2014-07-30 11:20:00,57.74,57.74,57.61,57.7,24900.0,30.5275,30.5275,30.4588,30.5063,24900.0
2014-07-30 11:25:00,57.7,57.75,57.65,57.74,33500.0,30.5063,30.5328,30.4799,30.5275,33500.0
2014-07-30 11:30:00,57.75,57.76,57.64,57.72,43300.0,30.5328,30.5381,30.4746,30.5169,43300.0
2014-07-30 11:35:00,57.71,57.72,57.62,57.63,17700.0,30.5116,30.5169,30.464,30.4693,17700.0
2014-07-30 11:40:00,57.61,57.61,57.47,57.48,25900.0,30.4588,30.4588,30.3847,30.39,25900.0
2014-07-30 11:45:00,57.48,57.48,57.35,57.36,38000.0,30.39,30.39,30.3213,30.3266,38000.0
2014-07-30 11:50:00,57.36,57.39,57.3,57.31,20100.0,30.3266,30.3424,30.2949,30.3001,20100.0
2014-07-30 11:55:00,57.31,57.31,57.23,57.27,32700.0,30.3001,30.3001,30.2579,30.279,32700.0
2014-07-30 12:00:00,57.28,57.3,57.24,57.25,22200.0,30.2843,30.2949,30.2631,30.2684,22200.0
2014-07-30 12:05:00,57.26,57.27,57.13,57.19,26400.0,30.2737,30.279,30.205,30.2367,26400.0
2014-07-30 12:10:00,57.18,57.31,57.16,57.31,33900.0,30.2314,30.3001,30.2208,30.3001,33900.0
2014-07-30 12:15:00,57.31,57.33,57.3,57.3,11800.0,30.3001,30.3107,30.2949,30.2949,11800.0
2014-07-30 12:20:00,57.3,57.31,57.24,57.25,37300.0,30.2949,30.3001,30.2631,30.2684,37300.0
2014-07-30 12:25:00,57.25,57.25,57.19,57.23,24700.0,30.2684,30.2684,30.2367,30.2579,24700.0
2014-07-30 12:30:00,57.23,57.24,57.16,57.19,31400.0,30.2579,30.2631,30.2208,30.2367,31400.0
2014-07-30 12:35:00,57.2,57.35,57.2,57.35,22500.0,30.242,30.3213,30.242,30.3213,22500.0
2014-07-30 12:40:00,57.35,57.43,57.34,57.34,16800.0,30.3213,30.3636,30.316,30.316,16800.0
2014-07-30 12:45:00,57.35,57.36,57.2,57.2,32600.0,30.3213,30.3266,30.242,30.242,32600.0
2014-07-30 12:50:00,57.21,57.32,57.19,57.32,34500.0,30.2473,30.3054,30.2367,30.3054,34500.0
2014-07-30 12:55:00,57.33,57.38,57.3,57.31,10400.0,30.3107,30.3372,30.2949,30.3001,10400.0
2014-07-30 13:00:00,57.31,57.32,57.2,57.2,15200.0,30.3001,30.3054,30.242,30.242,15200.0
2014-07-30 13:05:00,57.2,57.24,57.15,57.17,25300.0,30.242,30.2631,30.2156,30.2261,25300.0
2014-07-30 13:10:00,57.18,57.19,57.17,57.18,23100.0,30.2314,30.2367,30.2261,30.2314,23100.0
2014-07-30 13:15:00,57.17,57.17,57.07,57.08,19000.0,30.2261,30.2261,30.1733,30.1785,19000.0
2014-07-30 13:20:00,57.08,57.09,56.9,56.97,68100.0,30.1785,30.1838,30.0834,30.1204,68100.0
2014-07-30 13:25:00,56.97,57.0,56.83,56.88,93900.0,30.1204,30.1362,30.0464,30.0728,93900.0
2014-07-30 13:30:00,56.88,56.91,56.84,56.88,51600.0,30.0728,30.0887,30.0517,30.0728,51600.0
2014-07-30 13:35:00,56.88,56.9,56.82,56.89,55000.0,30.0728,30.0834,30.0411,30.0781,55000.0
2014-07-30 13:40:00,56.89,56.9,56.84,56.84,38100.0,30.0781,30.0834,30.0517,30.0517,38100.0
2014-07-30 13:45:00,56.84,56.85,56.78,56.78,37300.0,30.0517,30.0569,30.0199,30.0199,37300.0
2014-07-30 13:50:00,56.79,56.81,56.74,56.75,33100.0,30.0252,30.0358,29.9988,30.0041,33100.0
2014-07-30 13:55:00,56.75,56.86,56.74,56.81,28900.0,30.0041,30.0622,29.9988,30.0358,28900.0
2014-07-30 14:00:00,56.81,57.01,56.76,56.89,75400.0,30.0358,30.1415,30.0094,30.0781,75400.0
2014-07-30 14:05:00,56.88,57.08,56.79,57.03,167000.0,30.0728,30.1785,30.0252,30.1521,167000.0
2014-07-30 14:10:00,57.06,57.2,57.03,57.14,181700.0,30.168,30.242,30.1521,30.2103,181700.0
2014-07-30 14:15:00,57.14,57.24,57.13,57.16,33700.0,30.2103,30.2631,30.205,30.2208,33700.0
2014-07-30 14:20:00,57.16,57.16,57.0,57.06,49200.0,30.2208,30.2208,30.1362,30.168,49200.0
2014-07-30 14:25:00,57.06,57.17,57.04,57.17,57900.0,30.168,30.2261,30.1574,30.2261,57900.0
2014-07-30 14:30:00,57.19,57.28,57.15,57.15,58200.0,30.2367,30.2843,30.2156,30.2156,58200.0
2014-07-30 14:35:00,57.16,57.17,56.97,56.98,85400.0,30.2208,30.2261,30.1204,30.1257,85400.0
2014-07-30 14:40:00,56.98,57.05,56.89,56.91,48800.0,30.1257,30.1627,30.0781,30.0887,48800.0
2014-07-30 14:45:00,56.91,56.91,56.76,56.78,90200.0,30.0887,30.0887,30.0094,30.0199,90200.0
2014-07-30 14:50:00,56.78,56.82,56.78,56.8,37300.0,30.0199,30.0411,30.0199,30.0305,37300.0
2014-07-30 14:55:00,56.8,56.8,56.71,56.75,51700.0,30.0305,30.0305,29.9829,30.0041,51700.0
2014-07-30 15:00:00,56.75,56.75,56.65,56.7,68700.0,30.0041,30.0041,29.9512,29.9776,68700.0
2014-07-30 15:05:00,56.69,56.7,56.62,56.64,81500.0,29.9724,29.9776,29.9353,29.9459,81500.0
2014-07-30 15:10:00,56.65,56.66,56.55,56.66,114300.0,29.9512,29.9565,29.8983,29.9565,114300.0
2014-07-30 15:15:00,56.66,56.77,56.65,56.75,130900.0,29.9565,30.0146,29.9512,30.0041,130900.0
2014-07-30 15:20:00,56.75,56.76,56.73,56.73,56800.0,30.0041,30.0094,29.9935,29.9935,56800.0
2014-07-30 15:25:00,56.74,56.74,56.72,56.74,68600.0,29.9988,29.9988,29.9882,29.9988,68600.0
2014-07-30 15:30:00,56.73,56.8,56.72,56.77,77800.0,29.9935,30.0305,29.9882,30.0146,77800.0
2014-07-30 15:35:00,56.78,56.85,56.77,56.85,94200.0,30.0199,30.0569,30.0146,30.0569,94200.0
2014-07-30 15:40:00,56.85,56.96,56.78,56.78,192800.0,30.0569,30.1151,30.0199,30.0199,192800.0
2014-07-30 15:45:00,56.78,56.8,56.73,56.73,247400.0,30.0199,30.0305,29.9935,29.9935,247400.0
2014-07-30 15:50:00,56.73,56.73,56.67,56.69,193700.0,29.9935,29.9935,29.9618,29.9724,193700.0
2014-07-30 15:55:00,56.7,56.75,56.64,56.68,566800.0,29.9776,30.0041,29.9459,29.9671,566800.0
2014-07-31 09:30:00,55.71,56.5,55.52,56.42,335600.0,29.4542,29.8719,29.3538,29.8296,335600.0
2014-07-31 09:35:00,56.46,58.27,56.43,57.93,240600.0,29.8507,30.8077,29.8349,30.6279,240600.0
2014-07-31 09:40:00,57.91,58.16,57.46,57.46,271000.0,30.6174,30.7495,30.3795,30.3795,271000.0
2014-07-31 09:45:00,57.46,57.68,57.0,57.32,350600.0,30.3795,30.4958,30.1362,30.3054,350600.0
2014-07-31 09:50:00,57.34,57.48,57.2,57.22,268400.0,30.316,30.39,30.242,30.2526,268400.0
2014-07-31 09:55:00,57.22,57.38,57.19,57.2,128700.0,30.2526,30.3372,30.2367,30.242,128700.0
2014-07-31 10:00:00,57.2,57.37,57.15,57.3,131200.0,30.242,30.3319,30.2156,30.2949,131200.0
2014-07-31 10:05:00,57.3,57.6,57.22,57.53,135600.0,30.2949,30.4535,30.2526,30.4165,135600.0
2014-07-31 10:10:00,57.53,57.73,57.41,57.56,143000.0,30.4165,30.5222,30.353,30.4323,143000.0
2014-07-31 10:15:00,57.56,57.8,57.52,57.7,100500.0,30.4323,30.5592,30.4112,30.5063,100500.0
2014-07-31 10:20:00,57.7,57.81,57.64,57.75,137900.0,30.5063,30.5645,30.4746,30.5328,137900.0
2014-07-31 10:25:00,57.74,57.8,57.62,57.75,70100.0,30.5275,30.5592,30.464,30.5328,70100.0
2014-07-31 10:30:00,57.75,57.75,57.63,57.66,101300.0,30.5328,30.5328,30.4693,30.4852,101300.0
2014-07-31 10:35:00,57.65,57.67,57.47,57.48,254800.0,30.4799,30.4905,30.3847,30.39,254800.0
2014-07-31 10:40:00,57.48,57.51,57.08,57.42,202000.0,30.39,30.4059,30.1785,30.3583,202000.0
2014-07-31 10:45:00,57.43,57.43,57.1,57.12,96600.0,30.3636,30.3636,30.1891,30.1997,96600.0
2014-07-31 10:50:00,57.11,57.14,56.87,56.96,82600.0,30.1944,30.2103,30.0675,30.1151,82600.0
2014-07-31 10:55:00,56.95,56.95,56.61,56.66,133500.0,30.1098,30.1098,29.9301,29.9565,133500.0
2014-07-31 11:00:00,56.69,56.72,56.5,56.54,132200.0,29.9724,29.9882,29.8719,29.893,132200.0
2014-07-31 11:05:00,56.55,56.6,56.14,56.15,169000.0,29.8983,29.9248,29.6816,29.6868,169000.0
2014-07-31 11:10:00,56.14,56.28,56.05,56.2,141700.0,29.6816,29.7556,29.634,29.7133,141700.0
2014-07-31 11:15:00,56.19,56.21,56.08,56.15,133200.0,29.708,29.7186,29.6498,29.6868,133200.0
2014-07-31 11:20:00,56.15,56.16,55.95,56.06,118200.0,29.6868,29.6921,29.5811,29.6393,118200.0
2014-07-31 11:25:00,56.05,56.14,56.01,56.14,85000.0,29.634,29.6816,29.6128,29.6816,85000.0
2014-07-31 11:30:00,56.14,56.43,56.13,56.38,184400.0,29.6816,29.8349,29.6763,29.8085,184400.0
2014-07-31 11:35:00,56.39,56.41,56.07,56.23,116600.0,29.8137,29.8243,29.6446,29.7291,116600.0
2014-07-31 11:40:00,56.23,56.41,56.22,56.26,48200.0,29.7291,29.8243,29.7239,29.745,48200.0
2014-07-31 11:45:00,56.27,56.3,56.0,56.02,179000.0,29.7503,29.7662,29.6075,29.6181,179000.0
2014-07-31 11:50:00,56.01,56.2,56.01,56.14,106000.0,29.6128,29.7133,29.6128,29.6816,106000.0
2014-07-31 11:55:00,56.15,56.15,56.01,56.03,60000.0,29.6868,29.6868,29.6128,29.6234,60000.0
2014-07-31 12:00:00,56.04,56.05,55.99,55.99,57300.0,29.6287,29.634,29.6023,29.6023,57300.0
2014-07-31 12:05:00,55.99,55.99,55.89,55.93,80500.0,29.6023,29.6023,29.5494,29.5705,80500.0
2014-07-31 12:10:00,55.94,55.96,55.89,55.96,62100.0,29.5758,29.5864,29.5494,29.5864,62100.0
2014-07-31 12:15:00,55.96,56.01,55.88,56.01,99900.0,29.5864,29.6128,29.5441,29.6128,99900.0
2014-07-31 12:20:00,56.01,56.02,55.88,55.88,60400.0,29.6128,29.6181,29.5441,29.5441,60400.0
2014-07-31 12:25:00,55.88,55.96,55.86,55.91,75400.0,29.5441,29.5864,29.5335,29.56,75400.0
2014-07-31 12:30:00,55.9,56.01,55.9,55.98,84600.0,29.5547,29.6128,29.5547,29.597,84600.0
2014-07-31 12:35:00,55.97,55.99,55.9,55.93,32800.0,29.5917,29.6023,29.5547,29.5705,32800.0
2014-07-31 12:40:00,55.93,55.98,55.9,55.98,29500.0,29.5705,29.597,29.5547,29.597,29500.0
2014-07-31 12:45:00,55.98,56.25,55.97,56.15,43000.0,29.597,29.7397,29.5917,29.6868,43000.0
2014-07-31 12:50:00,56.15,56.25,56.14,56.25,81600.0,29.6868,29.7397,29.6816,29.7397,81600.0
2014-07-31 12:55:00,56.25,56.44,56.24,56.36,81300.0,29.7397,29.8402,29.7344,29.7979,81300.0
2014-07-31 13:00:00,56.35,56.36,56.24,56.34,80800.0,29.7926,29.7979,29.7344,29.7873,80800.0
2014-07-31 13:05:00,56.34,56.38,56.3,56.38,67000.0,29.7873,29.8085,29.7662,29.8085,67000.0
2014-07-31 13:10:00,56.38,56.42,56.28,56.42,51700.0,29.8085,29.8296,29.7556,29.8296,51700.0
2014-07-31 13:15:00,56.41,56.49,56.36,56.43,90400.0,29.8243,29.8666,29.7979,29.8349,90400.0
2014-07-31 13:20:00,56.44,56.62,56.43,56.62,106600.0,29.8402,29.9353,29.8349,29.9353,106600.0
2014-07-31 13:25:00,56.61,56.88,56.59,56.86,133200.0,29.9301,30.0728,29.9195,30.0622,133200.0
2014-07-31 13:30:00,56.86,56.97,56.78,56.97,90900.0,30.0622,30.1204,30.0199,30.1204,90900.0
2014-07-31 13:35:00,56.97,57.02,56.9,56.9,174000.0,30.1204,30.1468,30.0834,30.0834,174000.0
2014-07-31 13:40:00,56.92,56.92,56.69,56.72,54400.0,30.094,30.094,29.9724,29.9882,54400.0
2014-07-31 13:45:00,56.73,56.8,56.69,56.8,82200.0,29.9935,30.0305,29.9724,30.0305,82200.0
2014-07-31 13:50:00,56.8,57.11,56.79,57.09,55200.0,30.0305,30.1944,30.0252,30.1838,55200.0
2014-07-31 13:55:00,57.1,57.15,56.9,56.97,78400.0,30.1891,30.2156,30.0834,30.1204,78400.0
2014-07-31 14:00:00,56.98,57.1,56.98,57.05,103400.0,30.1257,30.1891,30.1257,30.1627,103400.0
2014-07-31 14:05:00,57.04,57.14,57.02,57.05,64700.0,30.1574,30.2103,30.1468,30.1627,64700.0
2014-07-31 14:10:00,57.05,57.1,56.92,56.93,51500.0,30.1627,30.1891,30.094,30.0992,51500.0
2014-07-31 14:15:00,56.92,57.06,56.9,57.01,150800.0,30.094,30.168,30.0834,30.1415,150800.0
2014-07-31 14:20:00,57.02,57.02,56.94,56.95,41900.0,30.1468,30.1468,30.1045,30.1098,41900.0
2014-07-31 14:25:00,56.95,57.11,56.92,57.09,48600.0,30.1098,30.1944,30.094,30.1838,48600.0
2014-07-31 14:30:00,57.1,57.1,56.81,56.86,59200.0,30.1891,30.1891,30.0358,30.0622,59200.0
2014-07-31 14:35:00,56.86,56.86,56.69,56.77,45800.0,30.0622,30.0622,29.9724,30.0146,45800.0
2014-07-31 14:40:00,56.77,56.77,56.66,56.74,55900.0,30.0146,30.0146,29.9565,29.9988,55900.0
2014-07-31 14:45:00,56.74,56.77,56.65,56.75,53200.0,29.9988,30.0146,29.9512,30.0041,53200.0
2014-07-31 14:50:00,56.76,56.82,56.68,56.68,36300.0,30.0094,30.0411,29.9671,29.9671,36300.0
2014-07-31 14:55:00,56.67,56.7,56.62,56.64,67200.0,29.9618,29.9776,29.9353,29.9459,67200.0
2014-07-31 15:00:00,56.64,56.74,56.62,56.72,65600.0,29.9459,29.9988,29.9353,29.9882,65600.0
2014-07-31 15:05:00,56.71,56.77,56.62,56.64,61600.0,29.9829,30.0146,29.9353,29.9459,61600.0
2014-07-31 15:10:00,56.63,56.64,56.51,56.52,94500.0,29.9406,29.9459,29.8772,29.8825,94500.0
2014-07-31 15:15:00,56.53,56.57,56.48,56.53,79300.0,29.8878,29.9089,29.8613,29.8878,79300.0
2014-07-31 15:20:00,56.53,56.53,56.37,56.44,102500.0,29.8878,29.8878,29.8032,29.8402,102500.0
2014-07-31 15:25:00,56.44,56.56,56.38,56.51,113300.0,29.8402,29.9036,29.8085,29.8772,113300.0
2014-07-31 15:30:00,56.5,56.64,56.5,56.6,142100.0,29.8719,29.9459,29.8719,29.9248,142100.0
2014-07-31 15:35:00,56.6,56.65,56.55,56.65,118700.0,29.9248,29.9512,29.8983,29.9512,118700.0
2014-07-31 15:40:00,56.65,56.73,56.62,56.72,177000.0,29.9512,29.9935,29.9353,29.9882,177000.0
2014-07-31 15:45:00,56.7,56.73,56.64,56.71,223900.0,29.9776,29.9935,29.9459,29.9829,223900.0
2014-07-31 15:50:00,56.71,56.71,56.61,56.65,227500.0,29.9829,29.9829,29.9301,29.9512,227500.0
2014-07-31 15:55:00,56.64,56.77,56.6,56.67,680700.0,29.9459,30.0146,29.9248,29.9618,680700.0
2014-08-01 09:30:00,56.26,56.26,55.71,55.91,179800.0,29.745,29.745,29.4542,29.56,179800.0
2014-08-01 09:35:00,55.9,56.08,55.9,56.06,130600.0,29.5547,29.6498,29.5547,29.6393,130600.0
2014-08-01 09:40:00,56.07,56.08,55.91,55.97,115100.0,29.6446,29.6498,29.56,29.5917,115100.0
2014-08-01 09:45:00,55.97,56.0,55.93,56.0,78200.0,29.5917,29.6075,29.5705,29.6075,78200.0
2014-08-01 09:50:00,56.0,56.34,55.99,56.3,111500.0,29.6075,29.7873,29.6023,29.7662,111500.0
2014-08-01 09:55:00,56.34,56.34,56.22,56.29,107500.0,29.7873,29.7873,29.7239,29.7609,107500.0
2014-08-01 10:00:00,56.29,56.62,56.27,56.57,85300.0,29.7609,29.9353,29.7503,29.9089,85300.0
2014-08-01 10:05:00,56.56,56.59,56.38,56.39,79200.0,29.9036,29.9195,29.8085,29.8137,79200.0
2014-08-01 10:10:00,56.4,56.48,56.2,56.21,71200.0,29.819,29.8613,29.7133,29.7186,71200.0
2014-08-01 10:15:00,56.21,56.27,56.11,56.12,90900.0,29.7186,29.7503,29.6657,29.671,90900.0
2014-08-01 10:20:00,56.11,56.14,56.01,56.12,51700.0,29.6657,29.6816,29.6128,29.671,51700.0
2014-08-01 10:25:00,56.13,56.14,56.04,56.13,56100.0,29.6763,29.6816,29.6287,29.6763,56100.0
2014-08-01 10:30:00,56.14,56.2,56.12,56.17,47200.0,29.6816,29.7133,29.671,29.6974,47200.0
2014-08-01 10:35:00,56.16,56.24,56.12,56.22,38800.0,29.6921,29.7344,29.671,29.7239,38800.0
2014-08-01 10:40:00,56.23,56.25,56.11,56.11,42900.0,29.7291,29.7397,29.6657,29.6657,42900.0
2014-08-01 10:45:00,56.1,56.1,55.93,55.93,47400.0,29.6604,29.6604,29.5705,29.5705,47400.0
2014-08-01 10:50:00,55.93,56.04,55.93,55.99,46100.0,29.5705,29.6287,29.5705,29.6023,46100.0
2014-08-01 10:55:00,55.98,56.0,55.91,55.91,51900.0,29.597,29.6075,29.56,29.56,51900.0
2014-08-01 11:00:00,55.91,55.96,55.88,55.89,64900.0,29.56,29.5864,29.5441,29.5494,64900.0
2014-08-01 11:05:00,55.89,55.89,55.75,55.76,63000.0,29.5494,29.5494,29.4754,29.4807,63000.0
2014-08-01 11:10:00,55.76,55.77,55.62,55.62,59800.0,29.4807,29.4859,29.4066,29.4066,59800.0
2014-08-01 11:15:00,55.63,55.65,55.58,55.58,71700.0,29.4119,29.4225,29.3855,29.3855,71700.0
2014-08-01 11:20:00,55.58,55.7,55.58,55.69,74100.0,29.3855,29.4489,29.3855,29.4436,74100.0
2014-08-01 11:25:00,55.69,55.72,55.54,55.55,82300.0,29.4436,29.4595,29.3643,29.3696,82300.0
2014-08-01 11:30:00,55.56,55.57,55.4,55.43,90900.0,29.3749,29.3802,29.2903,29.3062,90900.0
2014-08-01 11:35:00,55.42,55.43,55.28,55.33,54700.0,29.3009,29.3062,29.2269,29.2533,54700.0
2014-08-01 11:40:00,55.33,55.43,55.31,55.32,47900.0,29.2533,29.3062,29.2427,29.248,47900.0
2014-08-01 11:45:00,55.32,55.43,55.29,55.29,70400.0,29.248,29.3062,29.2322,29.2322,70400.0
2014-08-01 11:50:00,55.29,55.29,55.13,55.14,82000.0,29.2322,29.2322,29.1476,29.1529,82000.0
2014-08-01 11:55:00,55.13,55.15,54.94,55.01,175300.0,29.1476,29.1581,29.0471,29.0841,175300.0
2014-08-01 12:00:00,55.0,55.01,54.93,55.0,154700.0,29.0788,29.0841,29.0418,29.0788,154700.0
2014-08-01 12:05:00,54.98,55.14,54.97,55.01,133500.0,29.0683,29.1529,29.063,29.0841,133500.0
2014-08-01 12:10:00,55.02,55.07,54.97,55.0,77300.0,29.0894,29.1158,29.063,29.0788,77300.0
2014-08-01 12:15:00,55.0,55.14,54.94,55.13,110700.0,29.0788,29.1529,29.0471,29.1476,110700.0
2014-08-01 12:20:00,55.11,55.17,55.07,55.11,76900.0,29.137,29.1687,29.1158,29.137,76900.0
2014-08-01 12:25:00,55.11,55.25,55.08,55.25,94000.0,29.137,29.211,29.1211,29.211,94000.0
2014-08-01 12:30:00,55.24,55.26,55.13,55.16,83000.0,29.2057,29.2163,29.1476,29.1634,83000.0
2014-08-01 12:35:00,55.16,55.16,55.0,55.01,95000.0,29.1634,29.1634,29.0788,29.0841,95000.0
2014-08-01 12:40:00,55.0,55.01,54.97,54.99,129700.0,29.0788,29.0841,29.063,29.0735,129700.0
2014-08-01 12:45:00,54.99,55.07,54.88,54.9,96000.0,29.0735,29.1158,29.0154,29.026,96000.0
2014-08-01 12:50:00,54.89,55.1,54.83,55.07,83100.0,29.0207,29.1317,28.989,29.1158,83100.0
2014-08-01 12:55:00,55.07,55.18,55.06,55.11,69300.0,29.1158,29.174,29.1106,29.137,69300.0
2014-08-01 13:00:00,55.11,55.12,54.91,54.94,61000.0,29.137,29.1423,29.0313,29.0471,61000.0
2014-08-01 13:05:00,54.94,55.04,54.91,55.04,54400.0,29.0471,29.1,29.0313,29.1,54400.0
2014-08-01 13:10:00,55.04,55.04,54.97,55.03,65400.0,29.1,29.1,29.063,29.0947,65400.0
2014-08-01 13:15:00,55.03,55.14,55.01,55.12,59300.0,29.0947,29.1529,29.0841,29.1423,59300.0
2014-08-01 13:20:00,55.12,55.13,55.01,55.06,50800.0,29.1423,29.1476,29.0841,29.1106,50800.0
2014-08-01 13:25:00,55.06,55.25,54.99,55.25,55500.0,29.1106,29.211,29.0735,29.211,55500.0
2014-08-01 13:30:00,55.25,55.26,55.12,55.18,39600.0,29.211,29.2163,29.1423,29.174,39600.0
2014-08-01 13:35:00,55.17,55.26,55.17,55.26,43400.0,29.1687,29.2163,29.1687,29.2163,43400.0
2014-08-01 13:40:00,55.27,55.3,55.21,55.26,74000.0,29.2216,29.2374,29.1899,29.2163,74000.0
2014-08-01 13:45:00,55.27,55.43,55.22,55.38,113800.0,29.2216,29.3062,29.1952,29.2797,113800.0
2014-08-01 13:50:00,55.38,55.4,55.35,55.4,129100.0,29.2797,29.2903,29.2639,29.2903,129100.0
2014-08-01 13:55:00,55.4,55.48,55.39,55.47,55900.0,29.2903,29.3326,29.285,29.3273,55900.0
2014-08-01 14:00:00,55.48,55.53,55.42,55.44,51800.0,29.3326,29.3591,29.3009,29.3115,51800.0
2014-08-01 14:05:00,55.44,55.58,55.44,55.57,74200.0,29.3115,29.3855,29.3115,29.3802,74200.0
2014-08-01 14:10:00,55.58,55.6,55.48,55.53,64300.0,29.3855,29.3961,29.3326,29.3591,64300.0
2014-08-01 14:15:00,55.53,55.58,55.49,55.57,45300.0,29.3591,29.3855,29.3379,29.3802,45300.0
2014-08-01 14:20:00,55.57,55.57,55.47,55.51,72000.0,29.3802,29.3802,29.3273,29.3485,72000.0
2014-08-01 14:25:00,55.51,55.53,55.46,55.48,43300.0,29.3485,29.3591,29.322,29.3326,43300.0
2014-08-01 14:30:00,55.48,55.54,55.48,55.52,45400.0,29.3326,29.3643,29.3326,29.3538,45400.0
2014-08-01 14:35:00,55.52,55.53,55.5,55.52,64900.0,29.3538,29.3591,29.3432,29.3538,64900.0
2014-08-01 14:40:00,55.53,55.62,55.51,55.62,65000.0,29.3591,29.4066,29.3485,29.4066,65000.0
2014-08-01 14:45:00,55.62,55.63,55.47,55.48,68800.0,29.4066,29.4119,29.3273,29.3326,68800.0
2014-08-01 14:50:00,55.48,55.55,55.48,55.5,78200.0,29.3326,29.3696,29.3326,29.3432,78200.0
2014-08-01 14:55:00,55.5,55.55,55.5,55.51,38600.0,29.3432,29.3696,29.3432,29.3485,38600.0
2014-08-01 15:00:00,55.5,55.58,55.49,55.55,71500.0,29.3432,29.3855,29.3379,29.3696,71500.0
2014-08-01 15:05:00,55.56,55.64,55.55,55.58,61000.0,29.3749,29.4172,29.3696,29.3855,61000.0
2014-08-01 15:10:00,55.58,55.64,55.54,55.64,106100.0,29.3855,29.4172,29.3643,29.4172,106100.0
2014-08-01 15:15:00,55.64,55.71,55.63,55.71,102500.0,29.4172,29.4542,29.4119,29.4542,102500.0
2014-08-01 15:20:00,55.71,55.78,55.7,55.72,77900.0,29.4542,29.4912,29.4489,29.4595,77900.0
2014-08-01 15:25:00,55.71,55.77,55.68,55.77,102300.0,29.4542,29.4859,29.4384,29.4859,102300.0
2014-08-01 15:30:00,55.77,55.78,55.71,55.78,140900.0,29.4859,29.4912,29.4542,29.4912,140900.0
2014-08-01 15:35:00,55.78,55.82,55.75,55.76,127700.0,29.4912,29.5124,29.4754,29.4807,127700.0
2014-08-01 15:40:00,55.76,55.79,55.68,55.68,67500.0,29.4807,29.4965,29.4384,29.4384,67500.0
2014-08-01 15:45:00,55.67,55.71,55.64,55.68,181100.0,29.4331,29.4542,29.4172,29.4384,181100.0
2014-08-01 15:50:00,55.68,55.68,55.56,55.59,239300.0,29.4384,29.4384,29.3749,29.3908,239300.0
2014-08-01 15:55:00,55.6,55.66,55.54,55.56,611000.0,29.3961,29.4278,29.3643,29.3749,611000.0
2014-08-04 09:30:00,55.32,55.47,54.99,55.2,132700.0,29.248,29.3273,29.0735,29.1846,132700.0
2014-08-04 09:35:00,55.19,55.26,55.0,55.0,60200.0,29.1793,29.2163,29.0788,29.0788,60200.0
2014-08-04 09:40:00,55.03,55.25,54.96,55.1,51800.0,29.0947,29.211,29.0577,29.1317,51800.0
2014-08-04 09:45:00,55.09,55.31,55.09,55.23,47300.0,29.1264,29.2427,29.1264,29.2004,47300.0
2014-08-04 09:50:00,55.25,55.39,55.23,55.3,25800.0,29.211,29.285,29.2004,29.2374,25800.0
2014-08-04 09:55:00,55.27,55.36,55.19,55.34,36000.0,29.2216,29.2692,29.1793,29.2586,36000.0
2014-08-04 10:00:00,55.33,55.55,55.3,55.42,65300.0,29.2533,29.3696,29.2374,29.3009,65300.0
2014-08-04 10:05:00,55.42,55.46,55.38,55.42,41800.0,29.3009,29.322,29.2797,29.3009,41800.0
2014-08-04 10:10:00,55.43,55.48,55.38,55.4,47900.0,29.3062,29.3326,29.2797,29.2903,47900.0
2014-08-04 10:15:00,55.39,55.49,55.28,55.31,60400.0,29.285,29.3379,29.2269,29.2427,60400.0
2014-08-04 10:20:00,55.3,55.36,55.29,55.3,29400.0,29.2374,29.2692,29.2322,29.2374,29400.0
2014-08-04 10:25:00,55.3,55.36,55.3,55.34,66000.0,29.2374,29.2692,29.2374,29.2586,66000.0
2014-08-04 10:30:00,55.33,55.39,55.32,55.32,45400.0,29.2533,29.285,29.248,29.248,45400.0
2014-08-04 10:35:00,55.31,55.34,55.27,55.32,121100.0,29.2427,29.2586,29.2216,29.248,121100.0
2014-08-04 10:40:00,55.32,55.37,55.31,55.34,42800.0,29.248,29.2745,29.2427,29.2586,42800.0
2014-08-04 10:45:00,55.33,55.35,55.26,55.27,69000.0,29.2533,29.2639,29.2163,29.2216,69000.0
2014-08-04 10:50:00,55.27,55.32,55.25,55.31,40000.0,29.2216,29.248,29.211,29.2427,40000.0
2014-08-04 10:55:00,55.3,55.3,55.21,55.23,194900.0,29.2374,29.2374,29.1899,29.2004,194900.0
2014-08-04 11:00:00,55.22,55.34,55.22,55.29,53500.0,29.1952,29.2586,29.1952,29.2322,53500.0
2014-08-04 11:05:00,55.3,55.48,55.3,55.48,21300.0,29.2374,29.3326,29.2374,29.3326,21300.0
2014-08-04 11:10:00,55.48,55.67,55.46,55.62,48100.0,29.3326,29.4331,29.322,29.4066,48100.0
2014-08-04 11:15:00,55.62,55.73,55.61,55.66,23900.0,29.4066,29.4648,29.4013,29.4278,23900.0
2014-08-04 11:20:00,55.66,55.66,55.6,55.6,26400.0,29.4278,29.4278,29.3961,29.3961,26400.0
2014-08-04 11:25:00,55.6,55.73,55.6,55.65,61400.0,29.3961,29.4648,29.3961,29.4225,61400.0
2014-08-04 11:30:00,55.65,55.65,55.5,55.56,32700.0,29.4225,29.4225,29.3432,29.3749,32700.0
2014-08-04 11:35:00,55.55,55.55,55.49,55.49,33600.0,29.3696,29.3696,29.3379,29.3379,33600.0
2014-08-04 11:40:00,55.49,55.5,55.37,55.38,30900.0,29.3379,29.3432,29.2745,29.2797,30900.0
2014-08-04 11:45:00,55.37,55.5,55.35,55.46,22200.0,29.2745,29.3432,29.2639,29.322,22200.0
2014-08-04 11:50:00,55.46,55.46,55.33,55.34,21700.0,29.322,29.322,29.2533,29.2586,21700.0
2014-08-04 11:55:00,55.35,55.44,55.34,55.41,17600.0,29.2639,29.3115,29.2586,29.2956,17600.0
2014-08-04 12:00:00,55.41,55.42,55.37,55.37,29800.0,29.2956,29.3009,29.2745,29.2745,29800.0
2014-08-04 12:05:00,55.38,55.4,55.35,55.39,19000.0,29.2797,29.2903,29.2639,29.285,19000.0
2014-08-04 12:10:00,55.39,55.4,55.31,55.32,29100.0,29.285,29.2903,29.2427,29.248,29100.0
2014-08-04 12:15:00,55.32,55.33,55.27,55.31,21000.0,29.248,29.2533,29.2216,29.2427,21000.0
2014-08-04 12:20:00,55.31,55.4,55.27,55.4,40800.0,29.2427,29.2903,29.2216,29.2903,40800.0
2014-08-04 12:25:00,55.41,55.5,55.37,55.5,17800.0,29.2956,29.3432,29.2745,29.3432,17800.0
2014-08-04 12:30:00,55.49,55.51,55.46,55.48,19600.0,29.3379,29.3485,29.322,29.3326,19600.0
2014-08-04 12:35:00,55.48,55.55,55.47,55.53,15100.0,29.3326,29.3696,29.3273,29.3591,15100.0
2014-08-04 12:40:00,55.53,55.53,55.49,55.49,15600.0,29.3591,29.3591,29.3379,29.3379,15600.0
2014-08-04 12:45:00,55.5,55.55,55.45,55.45,30600.0,29.3432,29.3696,29.3168,29.3168,30600.0
2014-08-04 12:50:00,55.45,55.48,55.44,55.47,24500.0,29.3168,29.3326,29.3115,29.3273,24500.0
2014-08-04 12:55:00,55.47,55.47,55.43,55.43,13000.0,29.3273,29.3273,29.3062,29.3062,13000.0
2014-08-04 13:00:00,55.43,55.47,55.43,55.47,20700.0,29.3062,29.3273,29.3062,29.3273,20700.0
2014-08-04 13:05:00,55.48,55.55,55.48,55.55,16300.0,29.3326,29.3696,29.3326,29.3696,16300.0
2014-08-04 13:10:00,55.55,55.57,55.49,55.5,29500.0,29.3696,29.3802,29.3379,29.3432,29500.0
2014-08-04 13:15:00,55.5,55.52,55.49,55.5,17800.0,29.3432,29.3538,29.3379,29.3432,17800.0
2014-08-04 13:20:00,55.52,55.57,55.5,55.57,14200.0,29.3538,29.3802,29.3432,29.3802,14200.0
2014-08-04 13:25:00,55.57,55.59,55.53,55.54,21300.0,29.3802,29.3908,29.3591,29.3643,21300.0
2014-08-04 13:30:00,55.55,55.63,55.54,55.6,19700.0,29.3696,29.4119,29.3643,29.3961,19700.0
2014-08-04 13:35:00,55.59,55.7,55.58,55.7,20000.0,29.3908,29.4489,29.3855,29.4489,20000.0
2014-08-04 13:40:00,55.71,55.84,55.69,55.83,47500.0,29.4542,29.5229,29.4436,29.5177,47500.0
2014-08-04 13:45:00,55.82,55.92,55.79,55.89,29700.0,29.5124,29.5652,29.4965,29.5494,29700.0
2014-08-04 13:50:00,55.91,56.07,55.9,56.05,114100.0,29.56,29.6446,29.5547,29.634,114100.0
2014-08-04 13:55:00,56.04,56.09,55.99,56.05,44400.0,29.6287,29.6551,29.6023,29.634,44400.0
2014-08-04 14:00:00,56.05,56.19,56.04,56.19,54800.0,29.634,29.708,29.6287,29.708,54800.0
2014-08-04 14:05:00,56.19,56.22,56.15,56.17,41900.0,29.708,29.7239,29.6868,29.6974,41900.0
2014-08-04 14:10:00,56.17,56.21,56.14,56.2,33200.0,29.6974,29.7186,29.6816,29.7133,33200.0
2014-08-04 14:15:00,56.2,56.28,56.2,56.27,47000.0,29.7133,29.7556,29.7133,29.7503,47000.0
2014-08-04 14:20:00,56.26,56.33,56.23,56.23,45200.0,29.745,29.782,29.7291,29.7291,45200.0
2014-08-04 14:25:00,56.23,56.23,56.09,56.09,25600.0,29.7291,29.7291,29.6551,29.6551,25600.0
2014-08-04 14:30:00,56.09,56.19,56.09,56.16,31900.0,29.6551,29.708,29.6551,29.6921,31900.0
2014-08-04 14:35:00,56.15,56.23,56.14,56.21,26400.0,29.6868,29.7291,29.6816,29.7186,26400.0
2014-08-04 14:40:00,56.21,56.24,56.19,56.21,31000.0,29.7186,29.7344,29.708,29.7186,31000.0
2014-08-04 14:45:00,56.21,56.39,56.2,56.37,57800.0,29.7186,29.8137,29.7133,29.8032,57800.0
2014-08-04 14:50:00,56.38,56.44,56.35,56.35,52000.0,29.8085,29.8402,29.7926,29.7926,52000.0
2014-08-04 14:55:00,56.35,56.36,56.29,56.3,23800.0,29.7926,29.7979,29.7609,29.7662,23800.0
2014-08-04 15:00:00,56.3,56.31,56.19,56.21,53400.0,29.7662,29.7714,29.708,29.7186,53400.0
2014-08-04 15:05:00,56.21,56.29,56.21,56.24,21000.0,29.7186,29.7609,29.7186,29.7344,21000.0
2014-08-04 15:10:00,56.23,56.26,56.21,56.26,44800.0,29.7291,29.745,29.7186,29.745,44800.0
2014-08-04 15:15:00,56.26,56.3,56.26,56.28,31300.0,29.745,29.7662,29.745,29.7556,31300.0
2014-08-04 15:20:00,56.28,56.31,56.22,56.22,29200.0,29.7556,29.7714,29.7239,29.7239,29200.0
2014-08-04 15:25:00,56.23,56.23,56.21,56.21,29100.0,29.7291,29.7291,29.7186,29.7186,29100.0
2014-08-04 15:30:00,56.22,56.24,56.2,56.21,36200.0,29.7239,29.7344,29.7133,29.7186,36200.0
2014-08-04 15:35:00,56.22,56.28,56.22,56.22,38700.0,29.7239,29.7556,29.7239,29.7239,38700.0
2014-08-04 15:40:00,56.22,56.26,56.22,56.22,50600.0,29.7239,29.745,29.7239,29.7239,50600.0
2014-08-04 15:45:00,56.22,56.22,56.15,56.19,93800.0,29.7239,29.7239,29.6868,29.708,93800.0
2014-08-04 15:50:00,56.19,56.24,56.18,56.23,109200.0,29.708,29.7344,29.7027,29.7291,109200.0
2014-08-04 15:55:00,56.23,56.24,56.18,56.2,287800.0,29.7291,29.7344,29.7027,29.7133,287800.0
2014-08-05 09:30:00,55.67,55.87,55.46,55.6,110600.0,29.4331,29.5388,29.322,29.3961,110600.0
2014-08-05 09:35:00,55.61,55.72,55.55,55.67,28200.0,29.4013,29.4595,29.3696,29.4331,28200.0
2014-08-05 09:40:00,55.7,55.9,55.66,55.81,30100.0,29.4489,29.5547,29.4278,29.5071,30100.0
2014-08-05 09:45:00,55.79,55.8,55.59,55.65,36300.0,29.4965,29.5018,29.3908,29.4225,36300.0
2014-08-05 09:50:00,55.66,55.66,55.37,55.37,34300.0,29.4278,29.4278,29.2745,29.2745,34300.0
2014-08-05 09:55:00,55.37,55.52,55.35,55.45,42600.0,29.2745,29.3538,29.2639,29.3168,42600.0
2014-08-05 10:00:00,55.46,55.52,55.26,55.27,62300.0,29.322,29.3538,29.2163,29.2216,62300.0
2014-08-05 10:05:00,55.26,55.49,55.24,55.49,59100.0,29.2163,29.3379,29.2057,29.3379,59100.0
2014-08-05 10:10:00,55.46,55.61,55.41,55.52,61200.0,29.322,29.4013,29.2956,29.3538,61200.0
2014-08-05 10:15:00,55.52,55.59,55.45,55.54,48600.0,29.3538,29.3908,29.3168,29.3643,48600.0
2014-08-05 10:20:00,55.54,55.59,55.46,55.58,27400.0,29.3643,29.3908,29.322,29.3855,27400.0
2014-08-05 10:25:00,55.58,55.58,55.47,55.48,26200.0,29.3855,29.3855,29.3273,29.3326,26200.0
2014-08-05 10:30:00,55.49,55.67,55.47,55.64,39400.0,29.3379,29.4331,29.3273,29.4172,39400.0
2014-08-05 10:35:00,55.63,55.76,55.61,55.73,69300.0,29.4119,29.4807,29.4013,29.4648,69300.0
2014-08-05 10:40:00,55.73,55.77,55.57,55.61,32300.0,29.4648,29.4859,29.3802,29.4013,32300.0
2014-08-05 10:45:00,55.61,55.68,55.59,55.66,24700.0,29.4013,29.4384,29.3908,29.4278,24700.0
2014-08-05 10:50:00,55.68,55.68,55.52,55.55,27400.0,29.4384,29.4384,29.3538,29.3696,27400.0
2014-08-05 10:55:00,55.54,55.56,55.44,55.46,30900.0,29.3643,29.3749,29.3115,29.322,30900.0
2014-08-05 11:00:00,55.46,55.49,55.4,55.43,29900.0,29.322,29.3379,29.2903,29.3062,29900.0
2014-08-05 11:05:00,55.43,55.57,55.42,55.54,55200.0,29.3062,29.3802,29.3009,29.3643,55200.0
2014-08-05 11:10:00,55.55,55.77,55.55,55.77,41300.0,29.3696,29.4859,29.3696,29.4859,41300.0
2014-08-05 11:15:00,55.78,55.85,55.73,55.85,42400.0,29.4912,29.5282,29.4648,29.5282,42400.0
2014-08-05 11:20:00,55.86,55.98,55.84,55.86,69000.0,29.5335,29.597,29.5229,29.5335,69000.0
2014-08-05 11:25:00,55.86,55.97,55.79,55.81,64300.0,29.5335,29.5917,29.4965,29.5071,64300.0
2014-08-05 11:30:00,55.79,55.81,55.67,55.67,33900.0,29.4965,29.5071,29.4331,29.4331,33900.0
2014-08-05 11:35:00,55.67,55.7,55.62,55.62,53000.0,29.4331,29.4489,29.4066,29.4066,53000.0
2014-08-05 11:40:00,55.62,55.71,55.62,55.66,38600.0,29.4066,29.4542,29.4066,29.4278,38600.0
2014-08-05 11:45:00,55.65,55.69,55.51,55.57,137500.0,29.4225,29.4436,29.3485,29.3802,137500.0
2014-08-05 11:50:00,55.56,55.58,55.5,55.5,60600.0,29.3749,29.3855,29.3432,29.3432,60600.0
2014-08-05 11:55:00,55.51,55.54,55.45,55.48,42700.0,29.3485,29.3643,29.3168,29.3326,42700.0
2014-08-05 12:00:00,55.47,55.54,55.47,55.53,31800.0,29.3273,29.3643,29.3273,29.3591,31800.0
2014-08-05 12:05:00,55.53,55.55,55.47,55.51,32300.0,29.3591,29.3696,29.3273,29.3485,32300.0
2014-08-05 12:10:00,55.51,55.56,55.48,55.56,22200.0,29.3485,29.3749,29.3326,29.3749,22200.0
2014-08-05 12:15:00,55.55,55.55,55.48,55.52,16600.0,29.3696,29.3696,29.3326,29.3538,16600.0
2014-08-05 12:20:00,55.52,55.53,55.45,55.45,38400.0,29.3538,29.3591,29.3168,29.3168,38400.0
2014-08-05 12:25:00,55.46,55.52,55.44,55.51,26200.0,29.322,29.3538,29.3115,29.3485,26200.0
2014-08-05 12:30:00,55.5,55.5,55.48,55.5,30900.0,29.3432,29.3432,29.3326,29.3432,30900.0
2014-08-05 12:35:00,55.49,55.49,55.31,55.38,62700.0,29.3379,29.3379,29.2427,29.2797,62700.0
2014-08-05 12:40:00,55.37,55.39,55.35,55.36,15100.0,29.2745,29.285,29.2639,29.2692,15100.0
2014-08-05 12:45:00,55.37,55.47,55.35,55.46,31400.0,29.2745,29.3273,29.2639,29.322,31400.0
2014-08-05 12:50:00,55.47,55.48,55.42,55.47,17700.0,29.3273,29.3326,29.3009,29.3273,17700.0
2014-08-05 12:55:00,55.48,55.5,55.46,55.46,29100.0,29.3326,29.3432,29.322,29.322,29100.0
2014-08-05 13:00:00,55.48,55.49,55.43,55.45,23700.0,29.3326,29.3379,29.3062,29.3168,23700.0
2014-08-05 13:05:00,55.44,55.47,55.4,55.41,20500.0,29.3115,29.3273,29.2903,29.2956,20500.0
2014-08-05 13:10:00,55.41,55.45,55.4,55.45,22400.0,29.2956,29.3168,29.2903,29.3168,22400.0
2014-08-05 13:15:00,55.45,55.5,55.4,55.48,44800.0,29.3168,29.3432,29.2903,29.3326,44800.0
2014-08-05 13:20:00,55.48,55.48,55.43,55.47,25700.0,29.3326,29.3326,29.3062,29.3273,25700.0
2014-08-05 13:25:00,55.47,55.56,55.47,55.55,24600.0,29.3273,29.3749,29.3273,29.3696,24600.0
2014-08-05 13:30:00,55.56,55.6,55.51,55.51,36000.0,29.3749,29.3961,29.3485,29.3485,36000.0
2014-08-05 13:35:00,55.51,55.51,55.28,55.29,89800.0,29.3485,29.3485,29.2269,29.2322,89800.0
2014-08-05 13:40:00,55.29,55.34,55.03,55.11,77800.0,29.2322,29.2586,29.0947,29.137,77800.0
2014-08-05 13:45:00,55.1,55.25,55.08,55.23,89400.0,29.1317,29.211,29.1211,29.2004,89400.0
2014-08-05 13:50:00,55.24,55.28,55.13,55.25,96200.0,29.2057,29.2269,29.1476,29.211,96200.0
2014-08-05 13:55:00,55.25,55.32,55.13,55.15,42500.0,29.211,29.248,29.1476,29.1581,42500.0
2014-08-05 14:00:00,55.15,55.16,54.96,55.04,150500.0,29.1581,29.1634,29.0577,29.1,150500.0
2014-08-05 14:05:00,55.03,55.03,54.74,54.75,134600.0,29.0947,29.0947,28.9414,28.9467,134600.0
2014-08-05 14:10:00,54.75,54.85,54.68,54.85,70500.0,28.9467,28.9995,28.9097,28.9995,70500.0
2014-08-05 14:15:00,54.84,54.98,54.78,54.96,120500.0,28.9942,29.0683,28.9625,29.0577,120500.0
2014-08-05 14:20:00,54.95,55.1,54.94,54.94,69900.0,29.0524,29.1317,29.0471,29.0471,69900.0
2014-08-05 14:25:00,54.93,55.06,54.93,55.05,44600.0,29.0418,29.1106,29.0418,29.1053,44600.0
2014-08-05 14:30:00,55.06,55.16,55.02,55.04,35600.0,29.1106,29.1634,29.0894,29.1,35600.0
2014-08-05 14:35:00,55.05,55.16,55.01,55.08,39000.0,29.1053,29.1634,29.0841,29.1211,39000.0
2014-08-05 14:40:00,55.09,55.1,54.98,54.99,27800.0,29.1264,29.1317,29.0683,29.0735,27800.0
2014-08-05 14:45:00,55.0,55.1,54.97,55.0,76900.0,29.0788,29.1317,29.063,29.0788,76900.0
2014-08-05 14:50:00,55.0,55.0,54.89,54.93,53500.0,29.0788,29.0788,29.0207,29.0418,53500.0
2014-08-05 14:55:00,54.94,54.98,54.86,54.88,36600.0,29.0471,29.0683,29.0048,29.0154,36600.0
2014-08-05 15:00:00,54.89,54.89,54.81,54.81,34400.0,29.0207,29.0207,28.9784,28.9784,34400.0
2014-08-05 15:05:00,54.81,54.88,54.73,54.75,60400.0,28.9784,29.0154,28.9361,28.9467,60400.0
2014-08-05 15:10:00,54.76,54.84,54.66,54.7,82300.0,28.9519,28.9942,28.8991,28.9202,82300.0
2014-08-05 15:15:00,54.7,54.83,54.7,54.82,26300.0,28.9202,28.989,28.9202,28.9837,26300.0
2014-08-05 15:20:00,54.81,54.86,54.78,54.82,49400.0,28.9784,29.0048,28.9625,28.9837,49400.0
2014-08-05 15:25:00,54.82,54.86,54.77,54.8,68700.0,28.9837,29.0048,28.9572,28.9731,68700.0
2014-08-05 15:30:00,54.8,54.96,54.8,54.94,66300.0,28.9731,29.0577,28.9731,29.0471,66300.0
2014-08-05 15:35:00,54.94,55.05,54.94,55.02,243400.0,29.0471,29.1053,29.0471,29.0894,243400.0
2014-08-05 15:40:00,55.02,55.05,54.97,55.03,192600.0,29.0894,29.1053,29.063,29.0947,192600.0
2014-08-05 15:45:00,55.03,55.04,54.98,55.01,217500.0,29.0947,29.1,29.0683,29.0841,217500.0
2014-08-05 15:50:00,55.01,55.04,54.97,55.0,204200.0,29.0841,29.1,29.063,29.0788,204200.0
2014-08-05 15:55:00,55.0,55.08,54.99,55.0,482600.0,29.0788,29.1211,29.0735,29.0788,482600.0
2014-08-06 09:30:00,54.91,54.91,54.62,54.73,104700.0,29.0313,29.0313,28.8779,28.9361,104700.0
2014-08-06 09:35:00,54.75,55.0,54.72,54.84,139200.0,28.9467,29.0788,28.9308,28.9942,139200.0
2014-08-06 09:40:00,54.87,55.19,54.82,55.09,98800.0,29.0101,29.1793,28.9837,29.1264,98800.0
2014-08-06 09:45:00,55.09,55.19,54.97,55.18,107000.0,29.1264,29.1793,29.063,29.174,107000.0
2014-08-06 09:50:00,55.18,55.27,55.09,55.25,46700.0,29.174,29.2216,29.1264,29.211,46700.0
2014-08-06 09:55:00,55.26,55.44,55.26,55.39,63900.0,29.2163,29.3115,29.2163,29.285,63900.0
2014-08-06 10:00:00,55.38,55.5,55.35,55.5,43100.0,29.2797,29.3432,29.2639,29.3432,43100.0
2014-08-06 10:05:00,55.5,55.5,55.33,55.35,66700.0,29.3432,29.3432,29.2533,29.2639,66700.0
2014-08-06 10:10:00,55.36,55.4,55.32,55.35,51700.0,29.2692,29.2903,29.248,29.2639,51700.0
2014-08-06 10:15:00,55.36,55.44,55.28,55.35,49900.0,29.2692,29.3115,29.2269,29.2639,49900.0
2014-08-06 10:20:00,55.36,55.5,55.28,55.5,44200.0,29.2692,29.3432,29.2269,29.3432,44200.0
2014-08-06 10:25:00,55.5,55.63,55.45,55.6,100300.0,29.3432,29.4119,29.3168,29.3961,100300.0
2014-08-06 10:30:00,55.61,55.66,55.5,55.52,64300.0,29.4013,29.4278,29.3432,29.3538,64300.0
2014-08-06 10:35:00,55.52,55.58,55.5,55.57,43800.0,29.3538,29.3855,29.3432,29.3802,43800.0
2014-08-06 10:40:00,55.57,55.59,55.47,55.47,56400.0,29.3802,29.3908,29.3273,29.3273,56400.0
2014-08-06 10:45:00,55.46,55.54,55.38,55.41,131800.0,29.322,29.3643,29.2797,29.2956,131800.0
2014-08-06 10:50:00,55.41,55.51,55.39,55.45,110700.0,29.2956,29.3485,29.285,29.3168,110700.0
2014-08-06 10:55:00,55.44,55.68,55.44,55.62,124200.0,29.3115,29.4384,29.3115,29.4066,124200.0
2014-08-06 11:00:00,55.61,55.65,55.54,55.54,53600.0,29.4013,29.4225,29.3643,29.3643,53600.0
2014-08-06 11:05:00,55.54,55.6,55.44,55.45,48100.0,29.3643,29.3961,29.3115,29.3168,48100.0
2014-08-06 11:10:00,55.45,55.47,55.37,55.38,33600.0,29.3168,29.3273,29.2745,29.2797,33600.0
2014-08-06 11:15:00,55.39,55.39,55.32,55.35,53000.0,29.285,29.285,29.248,29.2639,53000.0
2014-08-06 11:20:00,55.34,55.36,55.27,55.34,50600.0,29.2586,29.2692,29.2216,29.2586,50600.0
2014-08-06 11:25:00,55.34,55.43,55.25,55.25,61900.0,29.2586,29.3062,29.211,29.211,61900.0
2014-08-06 11:30:00,55.25,55.34,55.24,55.33,29800.0,29.211,29.2586,29.2057,29.2533,29800.0
2014-08-06 11:35:00,55.34,55.38,55.29,55.29,36800.0,29.2586,29.2797,29.2322,29.2322,36800.0
2014-08-06 11:40:00,55.29,55.36,55.28,55.36,33100.0,29.2322,29.2692,29.2269,29.2692,33100.0
2014-08-06 11:45:00,55.37,55.45,55.33,55.37,41400.0,29.2745,29.3168,29.2533,29.2745,41400.0
2014-08-06 11:50:00,55.37,55.41,55.33,55.37,19400.0,29.2745,29.2956,29.2533,29.2745,19400.0
2014-08-06 11:55:00,55.36,55.4,55.35,55.4,29900.0,29.2692,29.2903,29.2639,29.2903,29900.0
2014-08-06 12:00:00,55.38,55.43,55.36,55.42,27400.0,29.2797,29.3062,29.2692,29.3009,27400.0
2014-08-06 12:05:00,55.42,55.49,55.41,55.43,28800.0,29.3009,29.3379,29.2956,29.3062,28800.0
2014-08-06 12:10:00,55.43,55.43,55.36,55.36,17200.0,29.3062,29.3062,29.2692,29.2692,17200.0
2014-08-06 12:15:00,55.37,55.37,55.22,55.22,31100.0,29.2745,29.2745,29.1952,29.1952,31100.0
2014-08-06 12:20:00,55.23,55.39,55.2,55.37,27700.0,29.2004,29.285,29.1846,29.2745,27700.0
2014-08-06 12:25:00,55.37,55.37,55.24,55.26,35900.0,29.2745,29.2745,29.2057,29.2163,35900.0
2014-08-06 12:30:00,55.26,55.38,55.25,55.38,42200.0,29.2163,29.2797,29.211,29.2797,42200.0
2014-08-06 12:35:00,55.38,55.38,55.3,55.32,37400.0,29.2797,29.2797,29.2374,29.248,37400.0
2014-08-06 12:40:00,55.32,55.36,55.28,55.32,23100.0,29.248,29.2692,29.2269,29.248,23100.0
2014-08-06 12:45:00,55.31,55.31,55.11,55.12,63600.0,29.2427,29.2427,29.137,29.1423,63600.0
2014-08-06 12:50:00,55.12,55.17,55.07,55.12,40600.0,29.1423,29.1687,29.1158,29.1423,40600.0
2014-08-06 12:55:00,55.12,55.17,55.09,55.13,39100.0,29.1423,29.1687,29.1264,29.1476,39100.0
2014-08-06 13:00:00,55.13,55.16,55.04,55.04,31500.0,29.1476,29.1634,29.1,29.1,31500.0
2014-08-06 13:05:00,55.04,55.12,55.03,55.12,37900.0,29.1,29.1423,29.0947,29.1423,37900.0
2014-08-06 13:10:00,55.13,55.18,55.13,55.13,20600.0,29.1476,29.174,29.1476,29.1476,20600.0
2014-08-06 13:15:00,55.13,55.27,55.13,55.27,23300.0,29.1476,29.2216,29.1476,29.2216,23300.0
2014-08-06 13:20:00,55.27,55.35,55.27,55.34,50600.0,29.2216,29.2639,29.2216,29.2586,50600.0
2014-08-06 13:25:00,55.33,55.33,55.19,55.2,47500.0,29.2533,29.2533,29.1793,29.1846,47500.0
2014-08-06 13:30:00,55.19,55.21,55.15,55.18,31900.0,29.1793,29.1899,29.1581,29.174,31900.0
2014-08-06 13:35:00,55.17,55.26,55.16,55.24,28700.0,29.1687,29.2163,29.1634,29.2057,28700.0
2014-08-06 13:40:00,55.24,55.24,55.18,55.19,25100.0,29.2057,29.2057,29.174,29.1793,25100.0
2014-08-06 13:45:00,55.21,55.21,55.15,55.16,32900.0,29.1899,29.1899,29.1581,29.1634,32900.0
2014-08-06 13:50:00,55.16,55.16,55.07,55.09,53100.0,29.1634,29.1634,29.1158,29.1264,53100.0
2014-08-06 13:55:00,55.08,55.11,55.07,55.09,21000.0,29.1211,29.137,29.1158,29.1264,21000.0
2014-08-06 14:00:00,55.08,55.09,54.98,55.0,63500.0,29.1211,29.1264,29.0683,29.0788,63500.0
2014-08-06 14:05:00,55.0,55.01,54.92,54.92,84700.0,29.0788,29.0841,29.0365,29.0365,84700.0
2014-08-06 14:10:00,54.92,55.0,54.89,55.0,43800.0,29.0365,29.0788,29.0207,29.0788,43800.0
2014-08-06 14:15:00,55.01,55.09,55.0,55.05,40800.0,29.0841,29.1264,29.0788,29.1053,40800.0
2014-08-06 14:20:00,55.06,55.09,55.03,55.05,24400.0,29.1106,29.1264,29.0947,29.1053,24400.0
2014-08-06 14:25:00,55.05,55.11,55.05,55.1,26900.0,29.1053,29.137,29.1053,29.1317,26900.0
2014-08-06 14:30:00,55.1,55.14,55.08,55.1,44400.0,29.1317,29.1529,29.1211,29.1317,44400.0
2014-08-06 14:35:00,55.1,55.13,55.05,55.13,45600.0,29.1317,29.1476,29.1053,29.1476,45600.0
2014-08-06 14:40:00,55.13,55.21,55.11,55.21,34200.0,29.1476,29.1899,29.137,29.1899,34200.0
2014-08-06 14:45:00,55.21,55.22,55.16,55.18,30000.0,29.1899,29.1952,29.1634,29.174,30000.0
2014-08-06 14:50:00,55.19,55.27,55.19,55.24,69500.0,29.1793,29.2216,29.1793,29.2057,69500.0
2014-08-06 14:55:00,55.24,55.25,55.18,55.19,45100.0,29.2057,29.211,29.174,29.1793,45100.0
2014-08-06 15:00:00,55.18,55.24,55.15,55.22,45500.0,29.174,29.2057,29.1581,29.1952,45500.0
2014-08-06 15:05:00,55.22,55.24,55.17,55.21,37100.0,29.1952,29.2057,29.1687,29.1899,37100.0
2014-08-06 15:10:00,55.21,55.21,55.09,55.1,32800.0,29.1899,29.1899,29.1264,29.1317,32800.0
2014-08-06 15:15:00,55.1,55.16,55.09,55.15,90400.0,29.1317,29.1634,29.1264,29.1581,90400.0
2014-08-06 15:20:00,55.14,55.19,55.13,55.16,50000.0,29.1529,29.1793,29.1476,29.1634,50000.0
2014-08-06 15:25:00,55.16,55.2,55.13,55.16,43200.0,29.1634,29.1846,29.1476,29.1634,43200.0
2014-08-06 15:30:00,55.16,55.17,55.1,55.14,103100.0,29.1634,29.1687,29.1317,29.1529,103100.0
2014-08-06 15:35:00,55.14,55.16,55.11,55.16,58700.0,29.1529,29.1634,29.137,29.1634,58700.0
2014-08-06 15:40:00,55.16,55.19,55.11,55.13,108200.0,29.1634,29.1793,29.137,29.1476,108200.0
2014-08-06 15:45:00,55.13,55.19,55.08,55.09,170600.0,29.1476,29.1793,29.1211,29.1264,170600.0
2014-08-06 15:50:00,55.09,55.13,55.05,55.07,154600.0,29.1264,29.1476,29.1053,29.1158,154600.0
2014-08-06 15:55:00,55.07,55.19,55.07,55.17,416900.0,29.1158,29.1793,29.1158,29.1687,416900.0
2014-08-07 09:30:00,55.09,55.34,55.02,55.15,79200.0,29.1264,29.2586,29.0894,29.1581,79200.0
2014-08-07 09:35:00,55.13,55.2,55.0,55.14,29000.0,29.1476,29.1846,29.0788,29.1529,29000.0
2014-08-07 09:40:00,55.14,55.14,54.82,54.92,79100.0,29.1529,29.1529,28.9837,29.0365,79100.0
2014-08-07 09:45:00,54.92,55.09,54.89,55.09,39700.0,29.0365,29.1264,29.0207,29.1264,39700.0
2014-08-07 09:50:00,55.1,55.14,55.0,55.1,46000.0,29.1317,29.1529,29.0788,29.1317,46000.0
2014-08-07 09:55:00,55.1,55.13,55.04,55.06,43200.0,29.1317,29.1476,29.1,29.1106,43200.0
2014-08-07 10:00:00,55.08,55.1,54.9,54.93,99100.0,29.1211,29.1317,29.026,29.0418,99100.0
2014-08-07 10:05:00,54.92,54.94,54.85,54.92,45600.0,29.0365,29.0471,28.9995,29.0365,45600.0
2014-08-07 10:10:00,54.92,54.98,54.86,54.98,34900.0,29.0365,29.0683,29.0048,29.0683,34900.0
2014-08-07 10:15:00,54.98,55.03,54.97,55.01,79800.0,29.0683,29.0947,29.063,29.0841,79800.0
2014-08-07 10:20:00,55.0,55.15,55.0,55.15,52400.0,29.0788,29.1581,29.0788,29.1581,52400.0
2014-08-07 10:25:00,55.15,55.28,55.14,55.24,30200.0,29.1581,29.2269,29.1529,29.2057,30200.0
2014-08-07 10:30:00,55.25,55.25,55.13,55.15,61300.0,29.211,29.211,29.1476,29.1581,61300.0
2014-08-07 10:35:00,55.14,55.19,55.09,55.1,44200.0,29.1529,29.1793,29.1264,29.1317,44200.0
2014-08-07 10:40:00,55.09,55.11,54.99,54.99,100300.0,29.1264,29.137,29.0735,29.0735,100300.0
2014-08-07 10:45:00,54.97,55.01,54.91,54.91,48300.0,29.063,29.0841,29.0313,29.0313,48300.0
2014-08-07 10:50:00,54.91,54.93,54.75,54.78,52800.0,29.0313,29.0418,28.9467,28.9625,52800.0
2014-08-07 10:55:00,54.78,54.93,54.77,54.86,37200.0,28.9625,29.0418,28.9572,29.0048,37200.0
2014-08-07 11:00:00,54.85,54.85,54.77,54.81,41900.0,28.9995,28.9995,28.9572,28.9784,41900.0
2014-08-07 11:05:00,54.81,54.87,54.74,54.86,52800.0,28.9784,29.0101,28.9414,29.0048,52800.0
2014-08-07 11:10:00,54.85,54.85,54.63,54.63,23600.0,28.9995,28.9995,28.8832,28.8832,23600.0
2014-08-07 11:15:00,54.62,54.74,54.58,54.73,35000.0,28.8779,28.9414,28.8568,28.9361,35000.0
2014-08-07 11:20:00,54.73,54.83,54.72,54.79,26100.0,28.9361,28.989,28.9308,28.9678,26100.0
2014-08-07 11:25:00,54.79,54.8,54.62,54.62,30600.0,28.9678,28.9731,28.8779,28.8779,30600.0
2014-08-07 11:30:00,54.62,54.74,54.58,54.66,39000.0,28.8779,28.9414,28.8568,28.8991,39000.0
2014-08-07 11:35:00,54.66,54.68,54.61,54.65,38600.0,28.8991,28.9097,28.8726,28.8938,38600.0
2014-08-07 11:40:00,54.64,54.64,54.54,54.58,29000.0,28.8885,28.8885,28.8356,28.8568,29000.0
2014-08-07 11:45:00,54.58,54.58,54.45,54.56,68500.0,28.8568,28.8568,28.788,28.8462,68500.0
2014-08-07 11:50:00,54.55,54.62,54.53,54.55,40100.0,28.8409,28.8779,28.8303,28.8409,40100.0
2014-08-07 11:55:00,54.56,54.8,54.56,54.8,33400.0,28.8462,28.9731,28.8462,28.9731,33400.0
2014-08-07 12:00:00,54.79,54.84,54.72,54.82,78800.0,28.9678,28.9942,28.9308,28.9837,78800.0
2014-08-07 12:05:00,54.83,54.9,54.77,54.9,55400.0,28.989,29.026,28.9572,29.026,55400.0
2014-08-07 12:10:00,54.9,54.95,54.8,54.82,40800.0,29.026,29.0524,28.9731,28.9837,40800.0
2014-08-07 12:15:00,54.8,54.8,54.62,54.67,20600.0,28.9731,28.9731,28.8779,28.9044,20600.0
2014-08-07 12:20:00,54.67,54.78,54.64,54.78,17600.0,28.9044,28.9625,28.8885,28.9625,17600.0
2014-08-07 12:25:00,54.78,54.89,54.75,54.76,23000.0,28.9625,29.0207,28.9467,28.9519,23000.0
2014-08-07 12:30:00,54.76,54.76,54.64,54.73,19600.0,28.9519,28.9519,28.8885,28.9361,19600.0
2014-08-07 12:35:00,54.72,54.72,54.53,54.58,41000.0,28.9308,28.9308,28.8303,28.8568,41000.0
2014-08-07 12:40:00,54.59,54.66,54.56,54.65,21000.0,28.8621,28.8991,28.8462,28.8938,21000.0
2014-08-07 12:45:00,54.65,54.73,54.6,54.73,18200.0,28.8938,28.9361,28.8674,28.9361,18200.0
2014-08-07 12:50:00,54.72,54.74,54.65,54.69,25800.0,28.9308,28.9414,28.8938,28.9149,25800.0
2014-08-07 12:55:00,54.7,54.77,54.7,54.72,32000.0,28.9202,28.9572,28.9202,28.9308,32000.0
2014-08-07 13:00:00,54.72,54.88,54.71,54.86,29800.0,28.9308,29.0154,28.9255,29.0048,29800.0
2014-08-07 13:05:00,54.86,54.93,54.86,54.91,21900.0,29.0048,29.0418,29.0048,29.0313,21900.0
2014-08-07 13:10:00,54.92,54.94,54.89,54.89,25600.0,29.0365,29.0471,29.0207,29.0207,25600.0
2014-08-07 13:15:00,54.9,54.97,54.89,54.96,33600.0,29.026,29.063,29.0207,29.0577,33600.0
2014-08-07 13:20:00,54.96,54.96,54.81,54.82,23400.0,29.0577,29.0577,28.9784,28.9837,23400.0
2014-08-07 13:25:00,54.82,54.97,54.81,54.93,45700.0,28.9837,29.063,28.9784,29.0418,45700.0
2014-08-07 13:30:00,54.93,54.97,54.87,54.87,27600.0,29.0418,29.063,29.0101,29.0101,27600.0
2014-08-07 13:35:00,54.87,54.9,54.8,54.9,25800.0,29.0101,29.026,28.9731,29.026,25800.0
2014-08-07 13:40:00,54.91,55.05,54.89,55.05,38000.0,29.0313,29.1053,29.0207,29.1053,38000.0
2014-08-07 13:45:00,55.06,55.07,54.98,55.05,43000.0,29.1106,29.1158,29.0683,29.1053,43000.0
2014-08-07 13:50:00,55.04,55.05,54.99,55.01,28000.0,29.1,29.1053,29.0735,29.0841,28000.0
2014-08-07 13:55:00,55.01,55.02,54.94,54.94,33900.0,29.0841,29.0894,29.0471,29.0471,33900.0
2014-08-07 14:00:00,54.94,54.95,54.83,54.84,17200.0,29.0471,29.0524,28.989,28.9942,17200.0
2014-08-07 14:05:00,54.85,54.91,54.84,54.88,16300.0,28.9995,29.0313,28.9942,29.0154,16300.0
2014-08-07 14:10:00,54.87,54.87,54.77,54.78,20000.0,29.0101,29.0101,28.9572,28.9625,20000.0
2014-08-07 14:15:00,54.78,54.79,54.65,54.7,21300.0,28.9625,28.9678,28.8938,28.9202,21300.0
2014-08-07 14:20:00,54.7,54.7,54.63,54.64,19700.0,28.9202,28.9202,28.8832,28.8885,19700.0
2014-08-07 14:25:00,54.65,54.7,54.61,54.68,19100.0,28.8938,28.9202,28.8726,28.9097,19100.0
2014-08-07 14:30:00,54.67,54.72,54.64,54.68,18700.0,28.9044,28.9308,28.8885,28.9097,18700.0
2014-08-07 14:35:00,54.68,54.68,54.63,54.64,20100.0,28.9097,28.9097,28.8832,28.8885,20100.0
2014-08-07 14:40:00,54.65,54.7,54.62,54.62,18900.0,28.8938,28.9202,28.8779,28.8779,18900.0
2014-08-07 14:45:00,54.62,54.71,54.62,54.66,15300.0,28.8779,28.9255,28.8779,28.8991,15300.0
2014-08-07 14:50:00,54.66,54.68,54.61,54.63,24500.0,28.8991,28.9097,28.8726,28.8832,24500.0
2014-08-07 14:55:00,54.63,54.63,54.47,54.51,43900.0,28.8832,28.8832,28.7986,28.8198,43900.0
2014-08-07 15:00:00,54.5,54.6,54.5,54.56,23100.0,28.8145,28.8674,28.8145,28.8462,23100.0
2014-08-07 15:05:00,54.56,54.58,54.42,54.45,49800.0,28.8462,28.8568,28.7722,28.788,49800.0
2014-08-07 15:10:00,54.46,54.53,54.41,54.45,39600.0,28.7933,28.8303,28.7669,28.788,39600.0
2014-08-07 15:15:00,54.45,54.49,54.36,54.46,81300.0,28.788,28.8092,28.7405,28.7933,81300.0
2014-08-07 15:20:00,54.45,54.45,54.29,54.33,62800.0,28.788,28.788,28.7035,28.7246,62800.0
2014-08-07 15:25:00,54.33,54.41,54.31,54.4,40000.0,28.7246,28.7669,28.714,28.7616,40000.0
2014-08-07 15:30:00,54.4,54.41,54.33,54.35,63300.0,28.7616,28.7669,28.7246,28.7352,63300.0
2014-08-07 15:35:00,54.35,54.44,54.28,54.42,183600.0,28.7352,28.7828,28.6982,28.7722,183600.0
2014-08-07 15:40:00,54.42,54.42,54.29,54.31,186300.0,28.7722,28.7722,28.7035,28.714,186300.0
2014-08-07 15:45:00,54.32,54.42,54.3,54.37,175900.0,28.7193,28.7722,28.7087,28.7458,175900.0
2014-08-07 15:50:00,54.37,54.43,54.35,54.39,238800.0,28.7458,28.7775,28.7352,28.7563,238800.0
2014-08-07 15:55:00,54.39,54.44,54.36,54.36,234100.0,28.7563,28.7828,28.7405,28.7405,234100.0
2014-08-08 09:30:00,54.68,54.89,54.55,54.89,52900.0,28.9097,29.0207,28.8409,29.0207,52900.0
2014-08-08 09:35:00,54.89,54.95,54.72,54.78,43900.0,29.0207,29.0524,28.9308,28.9625,43900.0
2014-08-08 09:40:00,54.78,54.78,54.59,54.67,22000.0,28.9625,28.9625,28.8621,28.9044,22000.0
2014-08-08 09:45:00,54.69,54.92,54.63,54.92,96400.0,28.9149,29.0365,28.8832,29.0365,96400.0
2014-08-08 09:50:00,54.93,55.0,54.72,54.95,128900.0,29.0418,29.0788,28.9308,29.0524,128900.0
2014-08-08 09:55:00,54.95,55.12,54.94,55.02,116000.0,29.0524,29.1423,29.0471,29.0894,116000.0
2014-08-08 10:00:00,55.02,55.03,54.83,54.93,26500.0,29.0894,29.0947,28.989,29.0418,26500.0
2014-08-08 10:05:00,54.94,55.04,54.93,54.96,16900.0,29.0471,29.1,29.0418,29.0577,16900.0
2014-08-08 10:10:00,54.97,55.01,54.91,54.96,25000.0,29.063,29.0841,29.0313,29.0577,25000.0
2014-08-08 10:15:00,54.96,54.96,54.88,54.9,18300.0,29.0577,29.0577,29.0154,29.026,18300.0
2014-08-08 10:20:00,54.89,54.94,54.83,54.93,26800.0,29.0207,29.0471,28.989,29.0418,26800.0
2014-08-08 10:25:00,54.93,55.03,54.91,55.0,72100.0,29.0418,29.0947,29.0313,29.0788,72100.0
2014-08-08 10:30:00,54.99,55.03,54.96,55.01,27100.0,29.0735,29.0947,29.0577,29.0841,27100.0
2014-08-08 10:35:00,55.01,55.04,54.99,55.03,32300.0,29.0841,29.1,29.0735,29.0947,32300.0
2014-08-08 10:40:00,55.03,55.09,54.98,54.99,52400.0,29.0947,29.1264,29.0683,29.0735,52400.0
2014-08-08 10:45:00,55.0,55.03,54.97,54.98,48700.0,29.0788,29.0947,29.063,29.0683,48700.0
2014-08-08 10:50:00,54.98,55.08,54.98,55.01,18800.0,29.0683,29.1211,29.0683,29.0841,18800.0
2014-08-08 10:55:00,55.01,55.09,54.99,55.06,21700.0,29.0841,29.1264,29.0735,29.1106,21700.0
2014-08-08 11:00:00,55.06,55.08,55.01,55.06,26900.0,29.1106,29.1211,29.0841,29.1106,26900.0
2014-08-08 11:05:00,55.08,55.19,55.07,55.15,38200.0,29.1211,29.1793,29.1158,29.1581,38200.0
2014-08-08 11:10:00,55.16,55.25,55.15,55.22,34500.0,29.1634,29.211,29.1581,29.1952,34500.0
2014-08-08 11:15:00,55.22,55.26,55.17,55.23,22900.0,29.1952,29.2163,29.1687,29.2004,22900.0
2014-08-08 11:20:00,55.22,55.24,55.17,55.23,19700.0,29.1952,29.2057,29.1687,29.2004,19700.0
2014-08-08 11:25:00,55.23,55.47,55.23,55.32,91100.0,29.2004,29.3273,29.2004,29.248,91100.0
2014-08-08 11:30:00,55.31,55.38,55.3,55.33,20000.0,29.2427,29.2797,29.2374,29.2533,20000.0
2014-08-08 11:35:00,55.33,55.4,55.28,55.4,34900.0,29.2533,29.2903,29.2269,29.2903,34900.0
2014-08-08 11:40:00,55.39,55.45,55.35,55.39,32100.0,29.285,29.3168,29.2639,29.285,32100.0
2014-08-08 11:45:00,55.4,55.46,55.39,55.44,42300.0,29.2903,29.322,29.285,29.3115,42300.0
2014-08-08 11:50:00,55.44,55.53,55.42,55.51,34400.0,29.3115,29.3591,29.3009,29.3485,34400.0
2014-08-08 11:55:00,55.51,55.57,55.49,55.5,47300.0,29.3485,29.3802,29.3379,29.3432,47300.0
2014-08-08 12:00:00,55.48,55.5,55.45,55.48,21500.0,29.3326,29.3432,29.3168,29.3326,21500.0
2014-08-08 12:05:00,55.48,55.54,55.48,55.52,68800.0,29.3326,29.3643,29.3326,29.3538,68800.0
2014-08-08 12:10:00,55.52,55.59,55.5,55.58,35900.0,29.3538,29.3908,29.3432,29.3855,35900.0
2014-08-08 12:15:00,55.59,55.59,55.5,55.54,22000.0,29.3908,29.3908,29.3432,29.3643,22000.0
2014-08-08 12:20:00,55.54,55.59,55.5,55.5,16000.0,29.3643,29.3908,29.3432,29.3432,16000.0
2014-08-08 12:25:00,55.51,55.53,55.48,55.5,19600.0,29.3485,29.3591,29.3326,29.3432,19600.0
2014-08-08 12:30:00,55.49,55.54,55.48,55.5,15000.0,29.3379,29.3643,29.3326,29.3432,15000.0
2014-08-08 12:35:00,55.5,55.55,55.5,55.55,19100.0,29.3432,29.3696,29.3432,29.3696,19100.0
2014-08-08 12:40:00,55.55,55.55,55.49,55.55,15600.0,29.3696,29.3696,29.3379,29.3696,15600.0
2014-08-08 12:45:00,55.54,55.57,55.52,55.53,19500.0,29.3643,29.3802,29.3538,29.3591,19500.0
2014-08-08 12:50:00,55.53,55.6,55.53,55.54,16900.0,29.3591,29.3961,29.3591,29.3643,16900.0
2014-08-08 12:55:00,55.54,55.54,55.51,55.51,8400.0,29.3643,29.3643,29.3485,29.3485,8400.0
2014-08-08 13:00:00,55.52,55.52,55.49,55.51,13800.0,29.3538,29.3538,29.3379,29.3485,13800.0
2014-08-08 13:05:00,55.52,55.56,55.49,55.54,13600.0,29.3538,29.3749,29.3379,29.3643,13600.0
2014-08-08 13:10:00,55.54,55.57,55.49,55.56,15700.0,29.3643,29.3802,29.3379,29.3749,15700.0
2014-08-08 13:15:00,55.57,55.7,55.54,55.69,28200.0,29.3802,29.4489,29.3643,29.4436,28200.0
2014-08-08 13:20:00,55.69,55.73,55.68,55.72,16800.0,29.4436,29.4648,29.4384,29.4595,16800.0
2014-08-08 13:25:00,55.72,55.84,55.72,55.79,32100.0,29.4595,29.5229,29.4595,29.4965,32100.0
2014-08-08 13:30:00,55.77,55.82,55.75,55.76,21400.0,29.4859,29.5124,29.4754,29.4807,21400.0
2014-08-08 13:35:00,55.77,55.79,55.76,55.79,15100.0,29.4859,29.4965,29.4807,29.4965,15100.0
2014-08-08 13:40:00,55.79,55.87,55.78,55.86,26200.0,29.4965,29.5388,29.4912,29.5335,26200.0
2014-08-08 13:45:00,55.86,55.9,55.82,55.89,57600.0,29.5335,29.5547,29.5124,29.5494,57600.0
2014-08-08 13:50:00,55.88,55.96,55.87,55.9,62700.0,29.5441,29.5864,29.5388,29.5547,62700.0
2014-08-08 13:55:00,55.88,56.01,55.84,56.0,62400.0,29.5441,29.6128,29.5229,29.6075,62400.0
2014-08-08 14:00:00,56.0,56.04,55.95,56.03,51900.0,29.6075,29.6287,29.5811,29.6234,51900.0
2014-08-08 14:05:00,56.02,56.12,56.02,56.12,81400.0,29.6181,29.671,29.6181,29.671,81400.0
2014-08-08 14:10:00,56.12,56.14,56.06,56.09,116800.0,29.671,29.6816,29.6393,29.6551,116800.0
2014-08-08 14:15:00,56.09,56.14,56.02,56.14,54000.0,29.6551,29.6816,29.6181,29.6816,54000.0
2014-08-08 14:20:00,56.14,56.26,56.12,56.25,66200.0,29.6816,29.745,29.671,29.7397,66200.0
2014-08-08 14:25:00,56.24,56.32,56.21,56.22,70500.0,29.7344,29.7767,29.7186,29.7239,70500.0
2014-08-08 14:30:00,56.23,56.23,56.11,56.11,53800.0,29.7291,29.7291,29.6657,29.6657,53800.0
2014-08-08 14:35:00,56.12,56.23,56.11,56.21,207500.0,29.671,29.7291,29.6657,29.7186,207500.0
2014-08-08 14:40:00,56.21,56.27,56.16,56.16,51600.0,29.7186,29.7503,29.6921,29.6921,51600.0
2014-08-08 14:45:00,56.17,56.2,56.15,56.2,45500.0,29.6974,29.7133,29.6868,29.7133,45500.0
2014-08-08 14:50:00,56.2,56.27,56.2,56.27,46500.0,29.7133,29.7503,29.7133,29.7503,46500.0
2014-08-08 14:55:00,56.27,56.3,56.18,56.18,65200.0,29.7503,29.7662,29.7027,29.7027,65200.0
2014-08-08 15:00:00,56.18,56.19,56.11,56.17,52900.0,29.7027,29.708,29.6657,29.6974,52900.0
2014-08-08 15:05:00,56.17,56.18,56.12,56.14,47800.0,29.6974,29.7027,29.671,29.6816,47800.0
2014-08-08 15:10:00,56.15,56.19,56.12,56.16,48500.0,29.6868,29.708,29.671,29.6921,48500.0
2014-08-08 15:15:00,56.16,56.17,56.1,56.11,48800.0,29.6921,29.6974,29.6604,29.6657,48800.0
2014-08-08 15:20:00,56.1,56.13,56.03,56.13,91900.0,29.6604,29.6763,29.6234,29.6763,91900.0
2014-08-08 15:25:00,56.13,56.19,56.1,56.18,70900.0,29.6763,29.708,29.6604,29.7027,70900.0
2014-08-08 15:30:00,56.18,56.24,56.17,56.22,75500.0,29.7027,29.7344,29.6974,29.7239,75500.0
2014-08-08 15:35:00,56.22,56.24,56.18,56.23,90000.0,29.7239,29.7344,29.7027,29.7291,90000.0
2014-08-08 15:40:00,56.23,56.26,56.23,56.26,105900.0,29.7291,29.745,29.7291,29.745,105900.0
2014-08-08 15:45:00,56.26,56.28,56.18,56.21,149300.0,29.745,29.7556,29.7027,29.7186,149300.0
2014-08-08 15:50:00,56.21,56.25,56.2,56.25,218100.0,29.7186,29.7397,29.7133,29.7397,218100.0
2014-08-08 15:55:00,56.25,56.3,56.22,56.24,319600.0,29.7397,29.7662,29.7239,29.7344,319600.0
2014-08-11 09:30:00,56.57,57.09,56.55,56.96,206500.0,29.9089,30.1838,29.8983,30.1151,206500.0
2014-08-11 09:35:00,56.98,57.22,56.96,57.03,227800.0,30.1257,30.2526,30.1151,30.1521,227800.0
2014-08-11 09:40:00,57.01,57.07,56.91,57.0,250900.0,30.1415,30.1733,30.0887,30.1362,250900.0
2014-08-11 09:45:00,57.01,57.34,57.0,57.34,93000.0,30.1415,30.316,30.1362,30.316,93000.0
2014-08-11 09:50:00,57.34,57.34,57.17,57.33,66200.0,30.316,30.316,30.2261,30.3107,66200.0
2014-08-11 09:55:00,57.32,57.38,57.01,57.05,201900.0,30.3054,30.3372,30.1415,30.1627,201900.0
2014-08-11 10:00:00,57.05,57.08,56.86,56.87,170000.0,30.1627,30.1785,30.0622,30.0675,170000.0
2014-08-11 10:05:00,56.87,56.92,56.86,56.87,38900.0,30.0675,30.094,30.0622,30.0675,38900.0
2014-08-11 10:10:00,56.88,56.96,56.81,56.89,153300.0,30.0728,30.1151,30.0358,30.0781,153300.0
2014-08-11 10:15:00,56.89,56.92,56.8,56.8,80000.0,30.0781,30.094,30.0305,30.0305,80000.0
2014-08-11 10:20:00,56.8,56.98,56.8,56.95,74300.0,30.0305,30.1257,30.0305,30.1098,74300.0
2014-08-11 10:25:00,56.95,56.96,56.79,56.86,84000.0,30.1098,30.1151,30.0252,30.0622,84000.0
2014-08-11 10:30:00,56.86,56.89,56.74,56.77,86400.0,30.0622,30.0781,29.9988,30.0146,86400.0
2014-08-11 10:35:00,56.75,56.82,56.75,56.8,30700.0,30.0041,30.0411,30.0041,30.0305,30700.0
2014-08-11 10:40:00,56.8,56.87,56.72,56.84,109700.0,30.0305,30.0675,29.9882,30.0517,109700.0
2014-08-11 10:45:00,56.85,56.9,56.82,56.9,119800.0,30.0569,30.0834,30.0411,30.0834,119800.0
2014-08-11 10:50:00,56.89,56.91,56.79,56.8,40400.0,30.0781,30.0887,30.0252,30.0305,40400.0
2014-08-11 10:55:00,56.8,56.83,56.77,56.78,25700.0,30.0305,30.0464,30.0146,30.0199,25700.0
2014-08-11 11:00:00,56.79,56.83,56.75,56.83,69500.0,30.0252,30.0464,30.0041,30.0464,69500.0
2014-08-11 11:05:00,56.84,56.9,56.8,56.84,43700.0,30.0517,30.0834,30.0305,30.0517,43700.0
2014-08-11 11:10:00,56.84,56.97,56.82,56.92,37200.0,30.0517,30.1204,30.0411,30.094,37200.0
2014-08-11 11:15:00,56.92,56.95,56.89,56.92,60700.0,30.094,30.1098,30.0781,30.094,60700.0
2014-08-11 11:20:00,56.92,56.95,56.85,56.85,61700.0,30.094,30.1098,30.0569,30.0569,61700.0
2014-08-11 11:25:00,56.86,56.88,56.8,56.84,38900.0,30.0622,30.0728,30.0305,30.0517,38900.0
2014-08-11 11:30:00,56.84,56.96,56.81,56.91,63800.0,30.0517,30.1151,30.0358,30.0887,63800.0
2014-08-11 11:35:00,56.88,56.9,56.83,56.85,31200.0,30.0728,30.0834,30.0464,30.0569,31200.0
2014-08-11 11:40:00,56.85,56.92,56.81,56.83,45000.0,30.0569,30.094,30.0358,30.0464,45000.0
2014-08-11 11:45:00,56.83,57.0,56.83,56.99,29100.0,30.0464,30.1362,30.0464,30.131,29100.0
2014-08-11 11:50:00,56.99,57.05,56.97,56.98,38000.0,30.131,30.1627,30.1204,30.1257,38000.0
2014-08-11 11:55:00,56.98,56.98,56.86,56.89,46000.0,30.1257,30.1257,30.0622,30.0781,46000.0
2014-08-11 12:00:00,56.89,56.97,56.88,56.96,35000.0,30.0781,30.1204,30.0728,30.1151,35000.0
2014-08-11 12:05:00,56.97,56.98,56.92,56.95,47300.0,30.1204,30.1257,30.094,30.1098,47300.0
2014-08-11 12:10:00,56.95,56.95,56.89,56.89,43100.0,30.1098,30.1098,30.0781,30.0781,43100.0
2014-08-11 12:15:00,56.88,56.9,56.87,56.9,21700.0,30.0728,30.0834,30.0675,30.0834,21700.0
2014-08-11 12:20:00,56.9,56.93,56.86,56.88,31900.0,30.0834,30.0992,30.0622,30.0728,31900.0
2014-08-11 12:25:00,56.87,56.94,56.86,56.94,22000.0,30.0675,30.1045,30.0622,30.1045,22000.0
2014-08-11 12:30:00,56.95,57.0,56.93,56.98,54400.0,30.1098,30.1362,30.0992,30.1257,54400.0
2014-08-11 12:35:00,56.98,57.02,56.94,56.94,14000.0,30.1257,30.1468,30.1045,30.1045,14000.0
2014-08-11 12:40:00,56.95,56.98,56.94,56.97,31700.0,30.1098,30.1257,30.1045,30.1204,31700.0
2014-08-11 12:45:00,56.97,56.97,56.92,56.93,25900.0,30.1204,30.1204,30.094,30.0992,25900.0
2014-08-11 12:50:00,56.93,56.99,56.93,56.99,26000.0,30.0992,30.131,30.0992,30.131,26000.0
2014-08-11 12:55:00,56.98,57.03,56.92,57.01,78500.0,30.1257,30.1521,30.094,30.1415,78500.0
2014-08-11 13:00:00,57.01,57.02,56.95,57.0,30800.0,30.1415,30.1468,30.1098,30.1362,30800.0
2014-08-11 13:05:00,57.0,57.05,56.99,57.0,34900.0,30.1362,30.1627,30.131,30.1362,34900.0
2014-08-11 13:10:00,57.0,57.01,56.96,56.98,30700.0,30.1362,30.1415,30.1151,30.1257,30700.0
2014-08-11 13:15:00,56.97,56.99,56.94,56.97,21300.0,30.1204,30.131,30.1045,30.1204,21300.0
2014-08-11 13:20:00,56.97,57.0,56.89,56.9,29100.0,30.1204,30.1362,30.0781,30.0834,29100.0
2014-08-11 13:25:00,56.89,56.9,56.79,56.79,30500.0,30.0781,30.0834,30.0252,30.0252,30500.0
2014-08-11 13:30:00,56.78,56.87,56.77,56.83,33000.0,30.0199,30.0675,30.0146,30.0464,33000.0
2014-08-11 13:35:00,56.84,56.94,56.84,56.94,39700.0,30.0517,30.1045,30.0517,30.1045,39700.0
2014-08-11 13:40:00,56.94,56.99,56.94,56.95,32200.0,30.1045,30.131,30.1045,30.1098,32200.0
2014-08-11 13:45:00,56.96,56.97,56.91,56.92,40800.0,30.1151,30.1204,30.0887,30.094,40800.0
2014-08-11 13:50:00,56.91,56.94,56.8,56.83,64100.0,30.0887,30.1045,30.0305,30.0464,64100.0
2014-08-11 13:55:00,56.84,56.88,56.83,56.88,70200.0,30.0517,30.0728,30.0464,30.0728,70200.0
2014-08-11 14:00:00,56.86,56.86,56.76,56.78,89500.0,30.0622,30.0622,30.0094,30.0199,89500.0
2014-08-11 14:05:00,56.77,56.87,56.75,56.87,40600.0,30.0146,30.0675,30.0041,30.0675,40600.0
2014-08-11 14:10:00,56.87,56.87,56.82,56.85,40000.0,30.0675,30.0675,30.0411,30.0569,40000.0
2014-08-11 14:15:00,56.86,56.89,56.85,56.87,133600.0,30.0622,30.0781,30.0569,30.0675,133600.0
2014-08-11 14:20:00,56.86,56.9,56.86,56.9,27000.0,30.0622,30.0834,30.0622,30.0834,27000.0
2014-08-11 14:25:00,56.9,56.9,56.86,56.87,62800.0,30.0834,30.0834,30.0622,30.0675,62800.0
2014-08-11 14:30:00,56.86,56.87,56.78,56.84,48800.0,30.0622,30.0675,30.0199,30.0517,48800.0
2014-08-11 14:35:00,56.83,56.85,56.82,56.82,29800.0,30.0464,30.0569,30.0411,30.0411,29800.0
2014-08-11 14:40:00,56.82,56.82,56.77,56.79,161400.0,30.0411,30.0411,30.0146,30.0252,161400.0
2014-08-11 14:45:00,56.79,56.81,56.77,56.8,45600.0,30.0252,30.0358,30.0146,30.0305,45600.0
2014-08-11 14:50:00,56.81,56.81,56.76,56.77,30900.0,30.0358,30.0358,30.0094,30.0146,30900.0
2014-08-11 14:55:00,56.77,56.78,56.75,56.77,44200.0,30.0146,30.0199,30.0041,30.0146,44200.0
2014-08-11 15:00:00,56.77,56.83,56.77,56.83,61200.0,30.0146,30.0464,30.0146,30.0464,61200.0
2014-08-11 15:05:00,56.83,56.89,56.82,56.89,49700.0,30.0464,30.0781,30.0411,30.0781,49700.0
2014-08-11 15:10:00,56.89,56.89,56.82,56.83,42400.0,30.0781,30.0781,30.0411,30.0464,42400.0
2014-08-11 15:15:00,56.84,56.87,56.82,56.85,45300.0,30.0517,30.0675,30.0411,30.0569,45300.0
2014-08-11 15:20:00,56.85,56.86,56.8,56.82,62600.0,30.0569,30.0622,30.0305,30.0411,62600.0
2014-08-11 15:25:00,56.83,56.9,56.81,56.88,58300.0,30.0464,30.0834,30.0358,30.0728,58300.0
2014-08-11 15:30:00,56.89,56.9,56.83,56.85,76000.0,30.0781,30.0834,30.0464,30.0569,76000.0
2014-08-11 15:35:00,56.85,56.87,56.81,56.84,118800.0,30.0569,30.0675,30.0358,30.0517,118800.0
2014-08-11 15:40:00,56.84,56.85,56.79,56.81,81200.0,30.0517,30.0569,30.0252,30.0358,81200.0
2014-08-11 15:45:00,56.81,56.83,56.7,56.75,168800.0,30.0358,30.0464,29.9776,30.0041,168800.0
2014-08-11 15:50:00,56.75,56.78,56.71,56.72,151600.0,30.0041,30.0199,29.9829,29.9882,151600.0
2014-08-11 15:55:00,56.71,56.72,56.67,56.68,252000.0,29.9829,29.9882,29.9618,29.9671,252000.0
2014-08-12 09:30:00,56.54,56.55,56.11,56.2,62600.0,29.893,29.8983,29.6657,29.7133,62600.0
2014-08-12 09:35:00,56.2,56.46,56.2,56.4,29000.0,29.7133,29.8507,29.7133,29.819,29000.0
2014-08-12 09:40:00,56.41,56.65,56.39,56.53,24700.0,29.8243,29.9512,29.8137,29.8878,24700.0
2014-08-12 09:45:00,56.52,56.73,56.52,56.68,44800.0,29.8825,29.9935,29.8825,29.9671,44800.0
2014-08-12 09:50:00,56.69,56.7,56.59,56.61,28000.0,29.9724,29.9776,29.9195,29.9301,28000.0
2014-08-12 09:55:00,56.6,56.64,56.54,56.57,15200.0,29.9248,29.9459,29.893,29.9089,15200.0
2014-08-12 10:00:00,56.56,56.6,56.46,56.48,20500.0,29.9036,29.9248,29.8507,29.8613,20500.0
2014-08-12 10:05:00,56.48,56.54,56.36,56.45,32800.0,29.8613,29.893,29.7979,29.8455,32800.0
2014-08-12 10:10:00,56.45,56.45,56.32,56.4,23900.0,29.8455,29.8455,29.7767,29.819,23900.0
2014-08-12 10:15:00,56.39,56.45,56.33,56.36,21200.0,29.8137,29.8455,29.782,29.7979,21200.0
2014-08-12 10:20:00,56.35,56.4,56.29,56.39,16800.0,29.7926,29.819,29.7609,29.8137,16800.0
2014-08-12 10:25:00,56.38,56.41,56.26,56.4,49000.0,29.8085,29.8243,29.745,29.819,49000.0
2014-08-12 10:30:00,56.39,56.43,56.34,56.37,20000.0,29.8137,29.8349,29.7873,29.8032,20000.0
2014-08-12 10:35:00,56.37,56.46,56.33,56.45,151600.0,29.8032,29.8507,29.782,29.8455,151600.0
2014-08-12 10:40:00,56.45,56.52,56.39,56.46,170800.0,29.8455,29.8825,29.8137,29.8507,170800.0
2014-08-12 10:45:00,56.46,56.59,56.44,56.59,90200.0,29.8507,29.9195,29.8402,29.9195,90200.0
2014-08-12 10:50:00,56.59,56.59,56.49,56.49,59200.0,29.9195,29.9195,29.8666,29.8666,59200.0
2014-08-12 10:55:00,56.47,56.5,56.44,56.46,15300.0,29.856,29.8719,29.8402,29.8507,15300.0
2014-08-12 11:00:00,56.45,56.47,56.42,56.47,45500.0,29.8455,29.856,29.8296,29.856,45500.0
2014-08-12 11:05:00,56.47,56.48,56.43,56.47,35400.0,29.856,29.8613,29.8349,29.856,35400.0
2014-08-12 11:10:00,56.47,56.52,56.44,56.49,37300.0,29.856,29.8825,29.8402,29.8666,37300.0
2014-08-12 11:15:00,56.49,56.53,56.47,56.51,22100.0,29.8666,29.8878,29.856,29.8772,22100.0
2014-08-12 11:20:00,56.52,56.59,56.48,56.49,19400.0,29.8825,29.9195,29.8613,29.8666,19400.0
2014-08-12 11:25:00,56.49,56.49,56.42,56.48,76200.0,29.8666,29.8666,29.8296,29.8613,76200.0
2014-08-12 11:30:00,56.48,56.64,56.45,56.59,23400.0,29.8613,29.9459,29.8455,29.9195,23400.0
2014-08-12 11:35:00,56.59,56.69,56.59,56.64,18000.0,29.9195,29.9724,29.9195,29.9459,18000.0
2014-08-12 11:40:00,56.63,56.65,56.56,56.6,8500.0,29.9406,29.9512,29.9036,29.9248,8500.0
2014-08-12 11:45:00,56.61,56.68,56.61,56.65,15200.0,29.9301,29.9671,29.9301,29.9512,15200.0
2014-08-12 11:50:00,56.66,56.68,56.64,56.67,25900.0,29.9565,29.9671,29.9459,29.9618,25900.0
2014-08-12 11:55:00,56.66,56.69,56.65,56.67,34000.0,29.9565,29.9724,29.9512,29.9618,34000.0
2014-08-12 12:00:00,56.67,56.73,56.65,56.7,70700.0,29.9618,29.9935,29.9512,29.9776,70700.0
2014-08-12 12:05:00,56.69,56.74,56.68,56.72,43900.0,29.9724,29.9988,29.9671,29.9882,43900.0
2014-08-12 12:10:00,56.71,56.75,56.68,56.74,53000.0,29.9829,30.0041,29.9671,29.9988,53000.0
2014-08-12 12:15:00,56.75,56.77,56.68,56.71,23400.0,30.0041,30.0146,29.9671,29.9829,23400.0
2014-08-12 12:20:00,56.7,56.75,56.66,56.72,47800.0,29.9776,30.0041,29.9565,29.9882,47800.0
2014-08-12 12:25:00,56.72,56.76,56.71,56.73,48200.0,29.9882,30.0094,29.9829,29.9935,48200.0
2014-08-12 12:30:00,56.74,56.74,56.68,56.69,51200.0,29.9988,29.9988,29.9671,29.9724,51200.0
2014-08-12 12:35:00,56.69,56.8,56.69,56.76,53300.0,29.9724,30.0305,29.9724,30.0094,53300.0
2014-08-12 12:40:00,56.76,56.79,56.74,56.75,39600.0,30.0094,30.0252,29.9988,30.0041,39600.0
2014-08-12 12:45:00,56.75,56.77,56.71,56.72,60600.0,30.0041,30.0146,29.9829,29.9882,60600.0
2014-08-12 12:50:00,56.71,56.73,56.68,56.73,30700.0,29.9829,29.9935,29.9671,29.9935,30700.0
2014-08-12 12:55:00,56.73,56.74,56.7,56.71,8500.0,29.9935,29.9988,29.9776,29.9829,8500.0
2014-08-12 13:00:00,56.72,56.72,56.68,56.7,9900.0,29.9882,29.9882,29.9671,29.9776,9900.0
2014-08-12 13:05:00,56.69,56.73,56.67,56.73,26500.0,29.9724,29.9935,29.9618,29.9935,26500.0
2014-08-12 13:10:00,56.73,56.77,56.72,56.75,19900.0,29.9935,30.0146,29.9882,30.0041,19900.0
2014-08-12 13:15:00,56.73,56.74,56.68,56.7,29900.0,29.9935,29.9988,29.9671,29.9776,29900.0
2014-08-12 13:20:00,56.71,56.71,56.64,56.66,24900.0,29.9829,29.9829,29.9459,29.9565,24900.0
2014-08-12 13:25:00,56.66,56.67,56.61,56.62,14000.0,29.9565,29.9618,29.9301,29.9353,14000.0
2014-08-12 13:30:00,56.62,56.66,56.59,56.61,28300.0,29.9353,29.9565,29.9195,29.9301,28300.0
2014-08-12 13:35:00,56.61,56.64,56.59,56.63,26700.0,29.9301,29.9459,29.9195,29.9406,26700.0
2014-08-12 13:40:00,56.64,56.78,56.64,56.78,29400.0,29.9459,30.0199,29.9459,30.0199,29400.0
2014-08-12 13:45:00,56.78,56.78,56.67,56.67,50300.0,30.0199,30.0199,29.9618,29.9618,50300.0
2014-08-12 13:50:00,56.66,56.77,56.66,56.76,27500.0,29.9565,30.0146,29.9565,30.0094,27500.0
2014-08-12 13:55:00,56.76,56.76,56.69,56.74,27200.0,30.0094,30.0094,29.9724,29.9988,27200.0
2014-08-12 14:00:00,56.75,56.79,56.67,56.7,25300.0,30.0041,30.0252,29.9618,29.9776,25300.0
2014-08-12 14:05:00,56.69,56.71,56.58,56.59,32200.0,29.9724,29.9829,29.9142,29.9195,32200.0
2014-08-12 14:10:00,56.59,56.66,56.55,56.6,35800.0,29.9195,29.9565,29.8983,29.9248,35800.0
2014-08-12 14:15:00,56.61,56.67,56.6,56.67,29900.0,29.9301,29.9618,29.9248,29.9618,29900.0
2014-08-12 14:20:00,56.66,56.67,56.57,56.59,73200.0,29.9565,29.9618,29.9089,29.9195,73200.0
2014-08-12 14:25:00,56.58,56.61,56.48,56.54,24400.0,29.9142,29.9301,29.8613,29.893,24400.0
2014-08-12 14:30:00,56.52,56.55,56.45,56.51,26500.0,29.8825,29.8983,29.8455,29.8772,26500.0
2014-08-12 14:35:00,56.51,56.58,56.48,56.58,19100.0,29.8772,29.9142,29.8613,29.9142,19100.0
2014-08-12 14:40:00,56.57,56.57,56.5,56.52,18500.0,29.9089,29.9089,29.8719,29.8825,18500.0
2014-08-12 14:45:00,56.53,56.54,56.45,56.5,47100.0,29.8878,29.893,29.8455,29.8719,47100.0
2014-08-12 14:50:00,56.5,56.55,56.5,56.51,32500.0,29.8719,29.8983,29.8719,29.8772,32500.0
2014-08-12 14:55:00,56.51,56.53,56.48,56.49,48500.0,29.8772,29.8878,29.8613,29.8666,48500.0
2014-08-12 15:00:00,56.5,56.59,56.5,56.56,29200.0,29.8719,29.9195,29.8719,29.9036,29200.0
2014-08-12 15:05:00,56.56,56.67,56.55,56.65,40400.0,29.9036,29.9618,29.8983,29.9512,40400.0
2014-08-12 15:10:00,56.65,56.71,56.61,56.7,128300.0,29.9512,29.9829,29.9301,29.9776,128300.0
2014-08-12 15:15:00,56.7,56.85,56.69,56.84,110600.0,29.9776,30.0569,29.9724,30.0517,110600.0
2014-08-12 15:20:00,56.84,56.85,56.79,56.85,52200.0,30.0517,30.0569,30.0252,30.0569,52200.0
2014-08-12 15:25:00,56.84,56.88,56.79,56.88,83700.0,30.0517,30.0728,30.0252,30.0728,83700.0
2014-08-12 15:30:00,56.87,56.92,56.85,56.91,109700.0,30.0675,30.094,30.0569,30.0887,109700.0
2014-08-12 15:35:00,56.91,57.03,56.9,57.03,161200.0,30.0887,30.1521,30.0834,30.1521,161200.0
2014-08-12 15:40:00,57.03,57.11,57.0,57.06,138600.0,30.1521,30.1944,30.1362,30.168,138600.0
2014-08-12 15:45:00,57.05,57.05,56.96,57.04,109900.0,30.1627,30.1627,30.1151,30.1574,109900.0
2014-08-12 15:50:00,57.04,57.13,57.03,57.09,266400.0,30.1574,30.205,30.1521,30.1838,266400.0
2014-08-12 15:55:00,57.09,57.1,57.01,57.01,283600.0,30.1838,30.1891,30.1415,30.1415,283600.0
2014-08-13 09:30:00,56.85,57.27,56.85,57.1,91000.0,30.0569,30.279,30.0569,30.1891,91000.0
2014-08-13 09:35:00,57.1,57.31,57.08,57.26,20500.0,30.1891,30.3001,30.1785,30.2737,20500.0
2014-08-13 09:40:00,57.27,57.48,57.27,57.46,45100.0,30.279,30.39,30.279,30.3795,45100.0
2014-08-13 09:45:00,57.44,57.55,57.33,57.33,31600.0,30.3689,30.427,30.3107,30.3107,31600.0
2014-08-13 09:50:00,57.34,57.44,57.24,57.38,24400.0,30.316,30.3689,30.2631,30.3372,24400.0
2014-08-13 09:55:00,57.4,57.45,57.31,57.34,35200.0,30.3477,30.3742,30.3001,30.316,35200.0
2014-08-13 10:00:00,57.35,57.41,57.25,57.34,48800.0,30.3213,30.353,30.2684,30.316,48800.0
2014-08-13 10:05:00,57.33,57.34,57.28,57.31,32200.0,30.3107,30.316,30.2843,30.3001,32200.0
2014-08-13 10:10:00,57.29,57.29,57.19,57.23,30900.0,30.2896,30.2896,30.2367,30.2579,30900.0
2014-08-13 10:15:00,57.22,57.31,57.22,57.29,37900.0,30.2526,30.3001,30.2526,30.2896,37900.0
2014-08-13 10:20:00,57.3,57.42,57.3,57.37,149100.0,30.2949,30.3583,30.2949,30.3319,149100.0
2014-08-13 10:25:00,57.37,57.37,57.27,57.3,24300.0,30.3319,30.3319,30.279,30.2949,24300.0
2014-08-13 10:30:00,57.3,57.49,57.3,57.49,35200.0,30.2949,30.3953,30.2949,30.3953,35200.0
2014-08-13 10:35:00,57.5,57.62,57.49,57.6,64200.0,30.4006,30.464,30.3953,30.4535,64200.0
2014-08-13 10:40:00,57.6,57.69,57.55,57.63,164500.0,30.4535,30.5011,30.427,30.4693,164500.0
2014-08-13 10:45:00,57.63,57.64,57.55,57.63,77900.0,30.4693,30.4746,30.427,30.4693,77900.0
2014-08-13 10:50:00,57.64,57.84,57.62,57.74,91800.0,30.4746,30.5804,30.464,30.5275,91800.0
2014-08-13 10:55:00,57.74,57.77,57.69,57.74,72200.0,30.5275,30.5434,30.5011,30.5275,72200.0
2014-08-13 11:00:00,57.75,57.8,57.69,57.71,81100.0,30.5328,30.5592,30.5011,30.5116,81100.0
2014-08-13 11:05:00,57.71,57.76,57.7,57.73,48500.0,30.5116,30.5381,30.5063,30.5222,48500.0
2014-08-13 11:10:00,57.74,57.76,57.68,57.69,72600.0,30.5275,30.5381,30.4958,30.5011,72600.0
2014-08-13 11:15:00,57.68,57.68,57.54,57.59,91100.0,30.4958,30.4958,30.4218,30.4482,91100.0
2014-08-13 11:20:00,57.58,57.6,57.46,57.54,143500.0,30.4429,30.4535,30.3795,30.4218,143500.0
2014-08-13 11:25:00,57.54,57.55,57.49,57.52,33100.0,30.4218,30.427,30.3953,30.4112,33100.0
2014-08-13 11:30:00,57.52,57.66,57.49,57.6,153200.0,30.4112,30.4852,30.3953,30.4535,153200.0
2014-08-13 11:35:00,57.61,57.61,57.55,57.59,39200.0,30.4588,30.4588,30.427,30.4482,39200.0
2014-08-13 11:40:00,57.59,57.62,57.54,57.55,142000.0,30.4482,30.464,30.4218,30.427,142000.0
2014-08-13 11:45:00,57.55,57.55,57.47,57.47,52300.0,30.427,30.427,30.3847,30.3847,52300.0
2014-08-13 11:50:00,57.47,57.48,57.39,57.4,88400.0,30.3847,30.39,30.3424,30.3477,88400.0
2014-08-13 11:55:00,57.4,57.41,57.36,57.36,50700.0,30.3477,30.353,30.3266,30.3266,50700.0
2014-08-13 12:00:00,57.36,57.4,57.33,57.38,59700.0,30.3266,30.3477,30.3107,30.3372,59700.0
2014-08-13 12:05:00,57.38,57.43,57.35,57.41,75900.0,30.3372,30.3636,30.3213,30.353,75900.0
2014-08-13 12:10:00,57.41,57.41,57.35,57.36,36600.0,30.353,30.353,30.3213,30.3266,36600.0
2014-08-13 12:15:00,57.36,57.41,57.35,57.37,54200.0,30.3266,30.353,30.3213,30.3319,54200.0
2014-08-13 12:20:00,57.37,57.37,57.28,57.29,75700.0,30.3319,30.3319,30.2843,30.2896,75700.0
2014-08-13 12:25:00,57.29,57.3,57.2,57.23,74900.0,30.2896,30.2949,30.242,30.2579,74900.0
2014-08-13 12:30:00,57.23,57.31,57.19,57.3,97400.0,30.2579,30.3001,30.2367,30.2949,97400.0
2014-08-13 12:35:00,57.3,57.36,57.28,57.33,98700.0,30.2949,30.3266,30.2843,30.3107,98700.0
2014-08-13 12:40:00,57.34,57.36,57.26,57.35,67500.0,30.316,30.3266,30.2737,30.3213,67500.0
2014-08-13 12:45:00,57.34,57.48,57.28,57.47,75400.0,30.316,30.39,30.2843,30.3847,75400.0
2014-08-13 12:50:00,57.46,57.47,57.39,57.39,38200.0,30.3795,30.3847,30.3424,30.3424,38200.0
2014-08-13 12:55:00,57.39,57.4,57.29,57.31,41300.0,30.3424,30.3477,30.2896,30.3001,41300.0
2014-08-13 13:00:00,57.31,57.32,57.26,57.29,48000.0,30.3001,30.3054,30.2737,30.2896,48000.0
2014-08-13 13:05:00,57.29,57.32,57.28,57.32,26600.0,30.2896,30.3054,30.2843,30.3054,26600.0
2014-08-13 13:10:00,57.33,57.36,57.29,57.31,47100.0,30.3107,30.3266,30.2896,30.3001,47100.0
2014-08-13 13:15:00,57.31,57.32,57.26,57.27,29300.0,30.3001,30.3054,30.2737,30.279,29300.0
2014-08-13 13:20:00,57.27,57.35,57.27,57.34,22600.0,30.279,30.3213,30.279,30.316,22600.0
2014-08-13 13:25:00,57.34,57.34,57.28,57.29,88500.0,30.316,30.316,30.2843,30.2896,88500.0
2014-08-13 13:30:00,57.29,57.3,57.24,57.29,32500.0,30.2896,30.2949,30.2631,30.2896,32500.0
2014-08-13 13:35:00,57.28,57.31,57.27,57.3,17400.0,30.2843,30.3001,30.279,30.2949,17400.0
2014-08-13 13:40:00,57.29,57.32,57.28,57.3,13800.0,30.2896,30.3054,30.2843,30.2949,13800.0
2014-08-13 13:45:00,57.29,57.35,57.26,57.3,42500.0,30.2896,30.3213,30.2737,30.2949,42500.0
2014-08-13 13:50:00,57.3,57.3,57.23,57.24,48800.0,30.2949,30.2949,30.2579,30.2631,48800.0
2014-08-13 13:55:00,57.24,57.24,57.16,57.18,38900.0,30.2631,30.2631,30.2208,30.2314,38900.0
2014-08-13 14:00:00,57.18,57.23,57.13,57.14,129000.0,30.2314,30.2579,30.205,30.2103,129000.0
2014-08-13 14:05:00,57.14,57.17,57.11,57.13,58300.0,30.2103,30.2261,30.1944,30.205,58300.0
2014-08-13 14:10:00,57.13,57.17,57.11,57.16,19600.0,30.205,30.2261,30.1944,30.2208,19600.0
2014-08-13 14:15:00,57.16,57.17,57.12,57.12,19600.0,30.2208,30.2261,30.1997,30.1997,19600.0
2014-08-13 14:20:00,57.12,57.13,57.06,57.07,21900.0,30.1997,30.205,30.168,30.1733,21900.0
2014-08-13 14:25:00,57.07,57.12,57.05,57.08,27300.0,30.1733,30.1997,30.1627,30.1785,27300.0
2014-08-13 14:30:00,57.09,57.17,57.09,57.17,22100.0,30.1838,30.2261,30.1838,30.2261,22100.0
2014-08-13 14:35:00,57.17,57.18,57.13,57.13,22700.0,30.2261,30.2314,30.205,30.205,22700.0
2014-08-13 14:40:00,57.12,57.15,57.1,57.13,17200.0,30.1997,30.2156,30.1891,30.205,17200.0
2014-08-13 14:45:00,57.13,57.13,56.96,56.98,96200.0,30.205,30.205,30.1151,30.1257,96200.0
2014-08-13 14:50:00,56.98,57.0,56.86,56.87,81500.0,30.1257,30.1362,30.0622,30.0675,81500.0
2014-08-13 14:55:00,56.88,56.89,56.81,56.86,54900.0,30.0728,30.0781,30.0358,30.0622,54900.0
2014-08-13 15:00:00,56.86,56.86,56.61,56.71,146100.0,30.0622,30.0622,29.9301,29.9829,146100.0
2014-08-13 15:05:00,56.72,56.8,56.71,56.73,79900.0,29.9882,30.0305,29.9829,29.9935,79900.0
2014-08-13 15:10:00,56.76,56.79,56.71,56.77,51900.0,30.0094,30.0252,29.9829,30.0146,51900.0
2014-08-13 15:15:00,56.78,56.8,56.76,56.78,73700.0,30.0199,30.0305,30.0094,30.0199,73700.0
2014-08-13 15:20:00,56.78,56.84,56.76,56.84,51200.0,30.0199,30.0517,30.0094,30.0517,51200.0
2014-08-13 15:25:00,56.84,56.85,56.77,56.77,107600.0,30.0517,30.0569,30.0146,30.0146,107600.0
2014-08-13 15:30:00,56.78,56.85,56.78,56.85,75400.0,30.0199,30.0569,30.0199,30.0569,75400.0
2014-08-13 15:35:00,56.86,56.88,56.78,56.79,97900.0,30.0622,30.0728,30.0199,30.0252,97900.0
2014-08-13 15:40:00,56.8,56.84,56.78,56.82,80200.0,30.0305,30.0517,30.0199,30.0411,80200.0
2014-08-13 15:45:00,56.83,56.91,56.83,56.91,106700.0,30.0464,30.0887,30.0464,30.0887,106700.0
2014-08-13 15:50:00,56.91,56.92,56.88,56.89,177400.0,30.0887,30.094,30.0728,30.0781,177400.0
2014-08-13 15:55:00,56.88,56.88,56.8,56.81,217100.0,30.0728,30.0728,30.0305,30.0358,217100.0
2014-08-14 09:30:00,56.92,56.95,56.66,56.72,57400.0,30.094,30.1098,29.9565,29.9882,57400.0
2014-08-14 09:35:00,56.71,56.77,56.63,56.66,20800.0,29.9829,30.0146,29.9406,29.9565,20800.0
2014-08-14 09:40:00,56.65,56.7,56.62,56.65,71500.0,29.9512,29.9776,29.9353,29.9512,71500.0
2014-08-14 09:45:00,56.67,56.77,56.66,56.74,33600.0,29.9618,30.0146,29.9565,29.9988,33600.0
2014-08-14 09:50:00,56.74,56.74,56.64,56.66,23100.0,29.9988,29.9988,29.9459,29.9565,23100.0
2014-08-14 09:55:00,56.67,56.7,56.61,56.67,37800.0,29.9618,29.9776,29.9301,29.9618,37800.0
2014-08-14 10:00:00,56.66,56.68,56.62,56.65,57800.0,29.9565,29.9671,29.9353,29.9512,57800.0
2014-08-14 10:05:00,56.66,56.66,56.56,56.6,47300.0,29.9565,29.9565,29.9036,29.9248,47300.0
2014-08-14 10:10:00,56.59,56.64,56.59,56.6,63700.0,29.9195,29.9459,29.9195,29.9248,63700.0
2014-08-14 10:15:00,56.6,56.74,56.6,56.72,59600.0,29.9248,29.9988,29.9248,29.9882,59600.0
2014-08-14 10:20:00,56.72,56.86,56.71,56.71,66200.0,29.9882,30.0622,29.9829,29.9829,66200.0
2014-08-14 10:25:00,56.72,56.87,56.72,56.85,60000.0,29.9882,30.0675,29.9882,30.0569,60000.0
2014-08-14 10:30:00,56.87,56.93,56.8,56.93,65500.0,30.0675,30.0992,30.0305,30.0992,65500.0
2014-08-14 10:35:00,56.92,56.94,56.9,56.9,100100.0,30.094,30.1045,30.0834,30.0834,100100.0
2014-08-14 10:40:00,56.91,56.94,56.88,56.94,34500.0,30.0887,30.1045,30.0728,30.1045,34500.0
2014-08-14 10:45:00,56.93,56.93,56.89,56.89,66700.0,30.0992,30.0992,30.0781,30.0781,66700.0
2014-08-14 10:50:00,56.89,56.9,56.79,56.81,40300.0,30.0781,30.0834,30.0252,30.0358,40300.0
2014-08-14 10:55:00,56.81,56.86,56.77,56.85,120900.0,30.0358,30.0622,30.0146,30.0569,120900.0
2014-08-14 11:00:00,56.85,56.97,56.85,56.94,58400.0,30.0569,30.1204,30.0569,30.1045,58400.0
2014-08-14 11:05:00,56.94,57.11,56.94,57.09,74800.0,30.1045,30.1944,30.1045,30.1838,74800.0
2014-08-14 11:10:00,57.09,57.21,57.08,57.21,65500.0,30.1838,30.2473,30.1785,30.2473,65500.0
2014-08-14 11:15:00,57.21,57.23,57.13,57.22,36800.0,30.2473,30.2579,30.205,30.2526,36800.0
2014-08-14 11:20:00,57.23,57.24,57.2,57.22,31000.0,30.2579,30.2631,30.242,30.2526,31000.0
2014-08-14 11:25:00,57.23,57.27,57.19,57.25,27900.0,30.2579,30.279,30.2367,30.2684,27900.0
2014-08-14 11:30:00,57.25,57.27,57.16,57.2,19300.0,30.2684,30.279,30.2208,30.242,19300.0
2014-08-14 11:35:00,57.19,57.23,57.18,57.22,17600.0,30.2367,30.2579,30.2314,30.2526,17600.0
2014-08-14 11:40:00,57.21,57.21,57.17,57.17,10700.0,30.2473,30.2473,30.2261,30.2261,10700.0
2014-08-14 11:45:00,57.18,57.22,57.18,57.22,36400.0,30.2314,30.2526,30.2314,30.2526,36400.0
2014-08-14 11:50:00,57.21,57.22,57.12,57.14,24200.0,30.2473,30.2526,30.1997,30.2103,24200.0
2014-08-14 11:55:00,57.15,57.18,57.13,57.16,23700.0,30.2156,30.2314,30.205,30.2208,23700.0
2014-08-14 12:00:00,57.17,57.18,57.09,57.1,25100.0,30.2261,30.2314,30.1838,30.1891,25100.0
2014-08-14 12:05:00,57.1,57.13,57.09,57.1,15100.0,30.1891,30.205,30.1838,30.1891,15100.0
2014-08-14 12:10:00,57.09,57.11,57.04,57.11,35400.0,30.1838,30.1944,30.1574,30.1944,35400.0
2014-08-14 12:15:00,57.13,57.14,57.06,57.07,37300.0,30.205,30.2103,30.168,30.1733,37300.0
2014-08-14 12:20:00,57.08,57.12,57.08,57.11,39100.0,30.1785,30.1997,30.1785,30.1944,39100.0
2014-08-14 12:25:00,57.11,57.11,57.03,57.03,100100.0,30.1944,30.1944,30.1521,30.1521,100100.0
2014-08-14 12:30:00,57.03,57.05,57.0,57.03,21500.0,30.1521,30.1627,30.1362,30.1521,21500.0
2014-08-14 12:35:00,57.03,57.03,56.98,56.98,36000.0,30.1521,30.1521,30.1257,30.1257,36000.0
2014-08-14 12:40:00,56.99,57.03,56.97,57.03,24000.0,30.131,30.1521,30.1204,30.1521,24000.0
2014-08-14 12:45:00,57.04,57.04,56.96,56.97,24100.0,30.1574,30.1574,30.1151,30.1204,24100.0
2014-08-14 12:50:00,56.97,57.02,56.96,57.02,107400.0,30.1204,30.1468,30.1151,30.1468,107400.0
2014-08-14 12:55:00,57.02,57.11,57.02,57.04,76500.0,30.1468,30.1944,30.1468,30.1574,76500.0
2014-08-14 13:00:00,57.04,57.05,57.0,57.0,29300.0,30.1574,30.1627,30.1362,30.1362,29300.0
2014-08-14 13:05:00,57.0,57.01,56.98,56.98,24300.0,30.1362,30.1415,30.1257,30.1257,24300.0
2014-08-14 13:10:00,56.99,57.02,56.97,57.01,58500.0,30.131,30.1468,30.1204,30.1415,58500.0
2014-08-14 13:15:00,57.01,57.03,56.99,57.0,55400.0,30.1415,30.1521,30.131,30.1362,55400.0
2014-08-14 13:20:00,57.01,57.05,56.98,57.05,53100.0,30.1415,30.1627,30.1257,30.1627,53100.0
2014-08-14 13:25:00,57.06,57.07,56.99,57.0,41700.0,30.168,30.1733,30.131,30.1362,41700.0
2014-08-14 13:30:00,56.99,56.99,56.92,56.93,20700.0,30.131,30.131,30.094,30.0992,20700.0
2014-08-14 13:35:00,56.93,56.96,56.85,56.87,26500.0,30.0992,30.1151,30.0569,30.0675,26500.0
2014-08-14 13:40:00,56.88,56.92,56.86,56.91,14600.0,30.0728,30.094,30.0622,30.0887,14600.0
2014-08-14 13:45:00,56.92,56.92,56.84,56.85,16900.0,30.094,30.094,30.0517,30.0569,16900.0
2014-08-14 13:50:00,56.85,56.86,56.82,56.85,26500.0,30.0569,30.0622,30.0411,30.0569,26500.0
2014-08-14 13:55:00,56.85,56.88,56.83,56.83,18900.0,30.0569,30.0728,30.0464,30.0464,18900.0
2014-08-14 14:00:00,56.84,56.86,56.8,56.81,19500.0,30.0517,30.0622,30.0305,30.0358,19500.0
2014-08-14 14:05:00,56.81,56.84,56.76,56.76,34900.0,30.0358,30.0517,30.0094,30.0094,34900.0
2014-08-14 14:10:00,56.77,56.77,56.71,56.73,59400.0,30.0146,30.0146,29.9829,29.9935,59400.0
2014-08-14 14:15:00,56.73,56.73,56.68,56.7,21500.0,29.9935,29.9935,29.9671,29.9776,21500.0
2014-08-14 14:20:00,56.7,56.71,56.67,56.68,31700.0,29.9776,29.9829,29.9618,29.9671,31700.0
2014-08-14 14:25:00,56.68,56.73,56.67,56.72,38800.0,29.9671,29.9935,29.9618,29.9882,38800.0
2014-08-14 14:30:00,56.72,56.75,56.69,56.7,82500.0,29.9882,30.0041,29.9724,29.9776,82500.0
2014-08-14 14:35:00,56.71,56.77,56.71,56.77,22100.0,29.9829,30.0146,29.9829,30.0146,22100.0
2014-08-14 14:40:00,56.76,56.77,56.66,56.67,70600.0,30.0094,30.0146,29.9565,29.9618,70600.0
2014-08-14 14:45:00,56.67,56.69,56.65,56.65,23700.0,29.9618,29.9724,29.9512,29.9512,23700.0
2014-08-14 14:50:00,56.65,56.68,56.64,56.65,40400.0,29.9512,29.9671,29.9459,29.9512,40400.0
2014-08-14 14:55:00,56.66,56.67,56.63,56.63,51000.0,29.9565,29.9618,29.9406,29.9406,51000.0
2014-08-14 15:00:00,56.63,56.71,56.62,56.71,136400.0,29.9406,29.9829,29.9353,29.9829,136400.0
2014-08-14 15:05:00,56.71,56.71,56.67,56.69,53100.0,29.9829,29.9829,29.9618,29.9724,53100.0
2014-08-14 15:10:00,56.69,56.7,56.64,56.7,66600.0,29.9724,29.9776,29.9459,29.9776,66600.0
2014-08-14 15:15:00,56.7,56.71,56.65,56.65,92500.0,29.9776,29.9829,29.9512,29.9512,92500.0
2014-08-14 15:20:00,56.65,56.67,56.62,56.63,67000.0,29.9512,29.9618,29.9353,29.9406,67000.0
2014-08-14 15:25:00,56.63,56.64,56.61,56.64,61100.0,29.9406,29.9459,29.9301,29.9459,61100.0
2014-08-14 15:30:00,56.65,56.68,56.63,56.67,97800.0,29.9512,29.9671,29.9406,29.9618,97800.0
2014-08-14 15:35:00,56.67,56.69,56.63,56.66,107900.0,29.9618,29.9724,29.9406,29.9565,107900.0
2014-08-14 15:40:00,56.66,56.69,56.62,56.62,64500.0,29.9565,29.9724,29.9353,29.9353,64500.0
2014-08-14 15:45:00,56.63,56.7,56.62,56.69,148900.0,29.9406,29.9776,29.9353,29.9724,148900.0
2014-08-14 15:50:00,56.69,56.72,56.66,56.7,159300.0,29.9724,29.9882,29.9565,29.9776,159300.0
2014-08-14 15:55:00,56.71,56.8,56.7,56.79,361700.0,29.9829,30.0305,29.9776,30.0252,361700.0
2014-08-15 09:30:00,57.04,57.39,57.04,57.39,301000.0,30.1574,30.3424,30.1574,30.3424,301000.0
2014-08-15 09:35:00,57.36,57.62,57.36,57.58,86500.0,30.3266,30.464,30.3266,30.4429,86500.0
2014-08-15 09:40:00,57.58,57.8,57.45,57.55,173300.0,30.4429,30.5592,30.3742,30.427,173300.0
2014-08-15 09:45:00,57.55,57.55,57.37,57.39,107800.0,30.427,30.427,30.3319,30.3424,107800.0
2014-08-15 09:50:00,57.41,57.46,57.36,57.41,161000.0,30.353,30.3795,30.3266,30.353,161000.0
2014-08-15 09:55:00,57.41,57.52,57.37,57.5,120600.0,30.353,30.4112,30.3319,30.4006,120600.0
2014-08-15 10:00:00,57.5,57.74,57.46,57.63,84600.0,30.4006,30.5275,30.3795,30.4693,84600.0
2014-08-15 10:05:00,57.63,57.69,57.59,57.6,110600.0,30.4693,30.5011,30.4482,30.4535,110600.0
2014-08-15 10:10:00,57.6,57.64,57.51,57.51,134000.0,30.4535,30.4746,30.4059,30.4059,134000.0
2014-08-15 10:15:00,57.51,57.61,57.47,57.55,50000.0,30.4059,30.4588,30.3847,30.427,50000.0
2014-08-15 10:20:00,57.55,57.57,57.5,57.53,49500.0,30.427,30.4376,30.4006,30.4165,49500.0
2014-08-15 10:25:00,57.54,57.61,57.54,57.6,42400.0,30.4218,30.4588,30.4218,30.4535,42400.0
2014-08-15 10:30:00,57.6,57.63,57.58,57.58,34200.0,30.4535,30.4693,30.4429,30.4429,34200.0
2014-08-15 10:35:00,57.59,57.6,57.54,57.59,54000.0,30.4482,30.4535,30.4218,30.4482,54000.0
2014-08-15 10:40:00,57.6,57.61,57.45,57.49,40000.0,30.4535,30.4588,30.3742,30.3953,40000.0
2014-08-15 10:45:00,57.47,57.6,57.43,57.56,134700.0,30.3847,30.4535,30.3636,30.4323,134700.0
2014-08-15 10:50:00,57.55,57.56,57.34,57.38,48000.0,30.427,30.4323,30.316,30.3372,48000.0
2014-08-15 10:55:00,57.37,57.42,57.14,57.42,56400.0,30.3319,30.3583,30.2103,30.3583,56400.0
2014-08-15 11:00:00,57.42,57.5,57.33,57.33,43800.0,30.3583,30.4006,30.3107,30.3107,43800.0
2014-08-15 11:05:00,57.34,57.4,57.3,57.4,54500.0,30.316,30.3477,30.2949,30.3477,54500.0
2014-08-15 11:10:00,57.42,57.5,57.41,57.43,48700.0,30.3583,30.4006,30.353,30.3636,48700.0
2014-08-15 11:15:00,57.44,57.44,57.31,57.33,113600.0,30.3689,30.3689,30.3001,30.3107,113600.0
2014-08-15 11:20:00,57.32,57.32,57.24,57.27,36900.0,30.3054,30.3054,30.2631,30.279,36900.0
2014-08-15 11:25:00,57.28,57.34,57.22,57.26,34300.0,30.2843,30.316,30.2526,30.2737,34300.0
2014-08-15 11:30:00,57.27,57.31,57.23,57.29,85300.0,30.279,30.3001,30.2579,30.2896,85300.0
2014-08-15 11:35:00,57.29,57.45,57.29,57.44,53300.0,30.2896,30.3742,30.2896,30.3689,53300.0
2014-08-15 11:40:00,57.46,57.55,57.44,57.48,42600.0,30.3795,30.427,30.3689,30.39,42600.0
2014-08-15 11:45:00,57.48,57.51,57.43,57.47,34100.0,30.39,30.4059,30.3636,30.3847,34100.0
2014-08-15 11:50:00,57.47,57.5,57.25,57.27,102700.0,30.3847,30.4006,30.2684,30.279,102700.0
2014-08-15 11:55:00,57.28,57.4,57.25,57.39,56700.0,30.2843,30.3477,30.2684,30.3424,56700.0
2014-08-15 12:00:00,57.38,57.54,57.33,57.54,45100.0,30.3372,30.4218,30.3107,30.4218,45100.0
2014-08-15 12:05:00,57.53,57.61,57.52,57.54,133500.0,30.4165,30.4588,30.4112,30.4218,133500.0
2014-08-15 12:10:00,57.53,57.56,57.49,57.5,21500.0,30.4165,30.4323,30.3953,30.4006,21500.0
2014-08-15 12:15:00,57.5,57.57,57.49,57.56,17300.0,30.4006,30.4376,30.3953,30.4323,17300.0
2014-08-15 12:20:00,57.55,57.57,57.46,57.56,17000.0,30.427,30.4376,30.3795,30.4323,17000.0
2014-08-15 12:25:00,57.56,57.65,57.56,57.64,32500.0,30.4323,30.4799,30.4323,30.4746,32500.0
2014-08-15 12:30:00,57.64,57.65,57.58,57.6,16900.0,30.4746,30.4799,30.4429,30.4535,16900.0
2014-08-15 12:35:00,57.6,57.67,57.58,57.63,16500.0,30.4535,30.4905,30.4429,30.4693,16500.0
2014-08-15 12:40:00,57.64,57.74,57.64,57.72,14600.0,30.4746,30.5275,30.4746,30.5169,14600.0
2014-08-15 12:45:00,57.73,57.77,57.68,57.73,25400.0,30.5222,30.5434,30.4958,30.5222,25400.0
2014-08-15 12:50:00,57.73,57.76,57.68,57.72,21900.0,30.5222,30.5381,30.4958,30.5169,21900.0
2014-08-15 12:55:00,57.72,57.74,57.68,57.68,15500.0,30.5169,30.5275,30.4958,30.4958,15500.0
2014-08-15 13:00:00,57.68,57.68,57.6,57.61,20000.0,30.4958,30.4958,30.4535,30.4588,20000.0
2014-08-15 13:05:00,57.63,57.67,57.58,57.64,18100.0,30.4693,30.4905,30.4429,30.4746,18100.0
2014-08-15 13:10:00,57.65,57.7,57.62,57.66,32600.0,30.4799,30.5063,30.464,30.4852,32600.0
2014-08-15 13:15:00,57.65,57.67,57.59,57.6,16000.0,30.4799,30.4905,30.4482,30.4535,16000.0
2014-08-15 13:20:00,57.61,57.61,57.58,57.61,12300.0,30.4588,30.4588,30.4429,30.4588,12300.0
2014-08-15 13:25:00,57.61,57.65,57.59,57.61,15000.0,30.4588,30.4799,30.4482,30.4588,15000.0
2014-08-15 13:30:00,57.6,57.6,57.49,57.57,23200.0,30.4535,30.4535,30.3953,30.4376,23200.0
2014-08-15 13:35:00,57.58,57.6,57.5,57.59,17600.0,30.4429,30.4535,30.4006,30.4482,17600.0
2014-08-15 13:40:00,57.58,57.67,57.58,57.62,28000.0,30.4429,30.4905,30.4429,30.464,28000.0
2014-08-15 13:45:00,57.61,57.61,57.54,57.57,20100.0,30.4588,30.4588,30.4218,30.4376,20100.0
2014-08-15 13:50:00,57.57,57.62,57.48,57.54,33900.0,30.4376,30.464,30.39,30.4218,33900.0
2014-08-15 13:55:00,57.54,57.56,57.45,57.51,20700.0,30.4218,30.4323,30.3742,30.4059,20700.0
2014-08-15 14:00:00,57.51,57.55,57.44,57.48,23000.0,30.4059,30.427,30.3689,30.39,23000.0
2014-08-15 14:05:00,57.48,57.54,57.47,57.54,14300.0,30.39,30.4218,30.3847,30.4218,14300.0
2014-08-15 14:10:00,57.53,57.55,57.48,57.52,29200.0,30.4165,30.427,30.39,30.4112,29200.0
2014-08-15 14:15:00,57.51,57.6,57.51,57.6,11300.0,30.4059,30.4535,30.4059,30.4535,11300.0
2014-08-15 14:20:00,57.59,57.69,57.57,57.68,25700.0,30.4482,30.5011,30.4376,30.4958,25700.0
2014-08-15 14:25:00,57.69,57.79,57.69,57.78,22900.0,30.5011,30.5539,30.5011,30.5486,22900.0
2014-08-15 14:30:00,57.78,57.81,57.77,57.78,31600.0,30.5486,30.5645,30.5434,30.5486,31600.0
2014-08-15 14:35:00,57.78,57.81,57.77,57.8,25400.0,30.5486,30.5645,30.5434,30.5592,25400.0
2014-08-15 14:40:00,57.8,57.92,57.8,57.88,43800.0,30.5592,30.6227,30.5592,30.6015,43800.0
2014-08-15 14:45:00,57.88,57.88,57.78,57.78,16200.0,30.6015,30.6015,30.5486,30.5486,16200.0
2014-08-15 14:50:00,57.79,57.82,57.71,57.74,21400.0,30.5539,30.5698,30.5116,30.5275,21400.0
2014-08-15 14:55:00,57.74,57.74,57.69,57.69,21900.0,30.5275,30.5275,30.5011,30.5011,21900.0
2014-08-15 15:00:00,57.7,57.77,57.68,57.72,25600.0,30.5063,30.5434,30.4958,30.5169,25600.0
2014-08-15 15:05:00,57.72,57.77,57.69,57.75,23000.0,30.5169,30.5434,30.5011,30.5328,23000.0
2014-08-15 15:10:00,57.75,57.77,57.72,57.75,39600.0,30.5328,30.5434,30.5169,30.5328,39600.0
2014-08-15 15:15:00,57.75,57.8,57.71,57.72,44100.0,30.5328,30.5592,30.5116,30.5169,44100.0
2014-08-15 15:20:00,57.72,57.72,57.65,57.67,30000.0,30.5169,30.5169,30.4799,30.4905,30000.0
2014-08-15 15:25:00,57.67,57.71,57.66,57.69,81000.0,30.4905,30.5116,30.4852,30.5011,81000.0
2014-08-15 15:30:00,57.7,57.76,57.68,57.73,18800.0,30.5063,30.5381,30.4958,30.5222,18800.0
2014-08-15 15:35:00,57.73,57.79,57.72,57.72,29100.0,30.5222,30.5539,30.5169,30.5169,29100.0
2014-08-15 15:40:00,57.72,57.76,57.72,57.76,49500.0,30.5169,30.5381,30.5169,30.5381,49500.0
2014-08-15 15:45:00,57.76,57.77,57.7,57.76,77100.0,30.5381,30.5434,30.5063,30.5381,77100.0
2014-08-15 15:50:00,57.76,57.84,57.74,57.79,224500.0,30.5381,30.5804,30.5275,30.5539,224500.0
2014-08-15 15:55:00,57.79,57.84,57.75,57.79,224100.0,30.5539,30.5804,30.5328,30.5539,224100.0
2014-08-18 09:30:00,57.84,57.96,57.62,57.73,79600.0,30.5804,30.6438,30.464,30.5222,79600.0
2014-08-18 09:35:00,57.77,57.87,57.53,57.58,21000.0,30.5434,30.5962,30.4165,30.4429,21000.0
2014-08-18 09:40:00,57.54,57.59,57.51,57.58,22600.0,30.4218,30.4482,30.4059,30.4429,22600.0
2014-08-18 09:45:00,57.57,57.75,57.56,57.72,73200.0,30.4376,30.5328,30.4323,30.5169,73200.0
2014-08-18 09:50:00,57.75,57.77,57.71,57.74,36400.0,30.5328,30.5434,30.5116,30.5275,36400.0
2014-08-18 09:55:00,57.75,57.76,57.65,57.75,35600.0,30.5328,30.5381,30.4799,30.5328,35600.0
2014-08-18 10:00:00,57.75,57.87,57.75,57.79,44900.0,30.5328,30.5962,30.5328,30.5539,44900.0
2014-08-18 10:05:00,57.79,57.88,57.79,57.83,29700.0,30.5539,30.6015,30.5539,30.5751,29700.0
2014-08-18 10:10:00,57.82,57.83,57.71,57.74,42100.0,30.5698,30.5751,30.5116,30.5275,42100.0
2014-08-18 10:15:00,57.73,57.78,57.63,57.63,25900.0,30.5222,30.5486,30.4693,30.4693,25900.0
2014-08-18 10:20:00,57.63,57.75,57.63,57.72,21700.0,30.4693,30.5328,30.4693,30.5169,21700.0
2014-08-18 10:25:00,57.71,57.8,57.7,57.72,19800.0,30.5116,30.5592,30.5063,30.5169,19800.0
2014-08-18 10:30:00,57.71,57.79,57.71,57.79,220500.0,30.5116,30.5539,30.5116,30.5539,220500.0
2014-08-18 10:35:00,57.79,57.98,57.77,57.97,45800.0,30.5539,30.6544,30.5434,30.6491,45800.0
2014-08-18 10:40:00,57.98,58.07,57.95,58.07,35200.0,30.6544,30.702,30.6385,30.702,35200.0
2014-08-18 10:45:00,58.08,58.22,58.08,58.21,53400.0,30.7073,30.7813,30.7073,30.776,53400.0
2014-08-18 10:50:00,58.2,58.31,58.18,58.24,86700.0,30.7707,30.8289,30.7601,30.7918,86700.0
2014-08-18 10:55:00,58.24,58.27,58.12,58.14,17300.0,30.7918,30.8077,30.7284,30.739,17300.0
2014-08-18 11:00:00,58.14,58.14,58.06,58.06,26300.0,30.739,30.739,30.6967,30.6967,26300.0
2014-08-18 11:05:00,58.07,58.15,58.06,58.12,58500.0,30.702,30.7443,30.6967,30.7284,58500.0
2014-08-18 11:10:00,58.11,58.13,58.06,58.11,39900.0,30.7231,30.7337,30.6967,30.7231,39900.0
2014-08-18 11:15:00,58.13,58.13,58.08,58.1,14900.0,30.7337,30.7337,30.7073,30.7178,14900.0
2014-08-18 11:20:00,58.1,58.14,58.08,58.14,29500.0,30.7178,30.739,30.7073,30.739,29500.0
2014-08-18 11:25:00,58.13,58.19,58.1,58.16,32400.0,30.7337,30.7654,30.7178,30.7495,32400.0
2014-08-18 11:30:00,58.16,58.25,58.16,58.23,30000.0,30.7495,30.7971,30.7495,30.7866,30000.0
2014-08-18 11:35:00,58.23,58.29,58.22,58.22,33000.0,30.7866,30.8183,30.7813,30.7813,33000.0
2014-08-18 11:40:00,58.23,58.23,58.19,58.19,21400.0,30.7866,30.7866,30.7654,30.7654,21400.0
2014-08-18 11:45:00,58.2,58.22,58.14,58.17,35800.0,30.7707,30.7813,30.739,30.7548,35800.0
2014-08-18 11:50:00,58.17,58.25,58.16,58.24,19400.0,30.7548,30.7971,30.7495,30.7918,19400.0
2014-08-18 11:55:00,58.24,58.26,58.2,58.23,17100.0,30.7918,30.8024,30.7707,30.7866,17100.0
2014-08-18 12:00:00,58.23,58.28,58.23,58.28,27000.0,30.7866,30.813,30.7866,30.813,27000.0
2014-08-18 12:05:00,58.27,58.29,58.22,58.22,26000.0,30.8077,30.8183,30.7813,30.7813,26000.0
2014-08-18 12:10:00,58.22,58.23,58.19,58.2,13200.0,30.7813,30.7866,30.7654,30.7707,13200.0
2014-08-18 12:15:00,58.2,58.25,58.2,58.24,12000.0,30.7707,30.7971,30.7707,30.7918,12000.0
2014-08-18 12:20:00,58.24,58.29,58.22,58.29,38100.0,30.7918,30.8183,30.7813,30.8183,38100.0
2014-08-18 12:25:00,58.29,58.32,58.27,58.28,27500.0,30.8183,30.8341,30.8077,30.813,27500.0
2014-08-18 12:30:00,58.27,58.27,58.19,58.2,15500.0,30.8077,30.8077,30.7654,30.7707,15500.0
2014-08-18 12:35:00,58.2,58.23,58.19,58.23,11500.0,30.7707,30.7866,30.7654,30.7866,11500.0
2014-08-18 12:40:00,58.23,58.25,58.22,58.22,10500.0,30.7866,30.7971,30.7813,30.7813,10500.0
2014-08-18 12:45:00,58.22,58.25,58.19,58.2,10500.0,30.7813,30.7971,30.7654,30.7707,10500.0
2014-08-18 12:50:00,58.19,58.21,58.16,58.19,21500.0,30.7654,30.776,30.7495,30.7654,21500.0
2014-08-18 12:55:00,58.18,58.2,58.16,58.16,10200.0,30.7601,30.7707,30.7495,30.7495,10200.0
2014-08-18 13:00:00,58.17,58.17,58.09,58.09,13000.0,30.7548,30.7548,30.7125,30.7125,13000.0
2014-08-18 13:05:00,58.1,58.12,58.07,58.08,14500.0,30.7178,30.7284,30.702,30.7073,14500.0
2014-08-18 13:10:00,58.08,58.11,58.06,58.06,20100.0,30.7073,30.7231,30.6967,30.6967,20100.0
2014-08-18 13:15:00,58.06,58.07,58.02,58.05,11700.0,30.6967,30.702,30.6755,30.6914,11700.0
2014-08-18 13:20:00,58.05,58.05,58.0,58.01,21000.0,30.6914,30.6914,30.665,30.6702,21000.0
2014-08-18 13:25:00,58.01,58.12,58.0,58.12,20800.0,30.6702,30.7284,30.665,30.7284,20800.0
2014-08-18 13:30:00,58.11,58.16,58.11,58.15,9400.0,30.7231,30.7495,30.7231,30.7443,9400.0
2014-08-18 13:35:00,58.16,58.21,58.14,58.2,14300.0,30.7495,30.776,30.739,30.7707,14300.0
2014-08-18 13:40:00,58.2,58.22,58.18,58.21,21300.0,30.7707,30.7813,30.7601,30.776,21300.0
2014-08-18 13:45:00,58.22,58.23,58.14,58.16,49100.0,30.7813,30.7866,30.739,30.7495,49100.0
2014-08-18 13:50:00,58.16,58.21,58.15,58.16,33800.0,30.7495,30.776,30.7443,30.7495,33800.0
2014-08-18 13:55:00,58.15,58.19,58.15,58.17,42800.0,30.7443,30.7654,30.7443,30.7548,42800.0
2014-08-18 14:00:00,58.16,58.19,58.15,58.17,30300.0,30.7495,30.7654,30.7443,30.7548,30300.0
2014-08-18 14:05:00,58.18,58.18,58.1,58.11,12600.0,30.7601,30.7601,30.7178,30.7231,12600.0
2014-08-18 14:10:00,58.1,58.14,58.1,58.13,15000.0,30.7178,30.739,30.7178,30.7337,15000.0
2014-08-18 14:15:00,58.13,58.16,58.11,58.12,11500.0,30.7337,30.7495,30.7231,30.7284,11500.0
2014-08-18 14:20:00,58.11,58.12,58.07,58.08,29700.0,30.7231,30.7284,30.702,30.7073,29700.0
2014-08-18 14:25:00,58.08,58.09,57.95,57.96,80100.0,30.7073,30.7125,30.6385,30.6438,80100.0
2014-08-18 14:30:00,57.96,57.97,57.94,57.94,16400.0,30.6438,30.6491,30.6332,30.6332,16400.0
2014-08-18 14:35:00,57.95,57.97,57.91,57.91,23400.0,30.6385,30.6491,30.6174,30.6174,23400.0
2014-08-18 14:40:00,57.93,57.97,57.89,57.91,50600.0,30.6279,30.6491,30.6068,30.6174,50600.0
2014-08-18 14:45:00,57.92,57.92,57.89,57.9,29300.0,30.6227,30.6227,30.6068,30.6121,29300.0
2014-08-18 14:50:00,57.9,57.92,57.88,57.91,72600.0,30.6121,30.6227,30.6015,30.6174,72600.0
2014-08-18 14:55:00,57.9,57.96,57.89,57.94,14000.0,30.6121,30.6438,30.6068,30.6332,14000.0
2014-08-18 15:00:00,57.95,57.99,57.93,57.95,17900.0,30.6385,30.6597,30.6279,30.6385,17900.0
2014-08-18 15:05:00,57.95,57.99,57.94,57.98,26000.0,30.6385,30.6597,30.6332,30.6544,26000.0
2014-08-18 15:10:00,57.98,58.0,57.95,57.98,18100.0,30.6544,30.665,30.6385,30.6544,18100.0
2014-08-18 15:15:00,57.97,57.99,57.93,57.95,55300.0,30.6491,30.6597,30.6279,30.6385,55300.0
2014-08-18 15:20:00,57.95,57.95,57.9,57.91,56200.0,30.6385,30.6385,30.6121,30.6174,56200.0
2014-08-18 15:25:00,57.91,57.96,57.91,57.95,42600.0,30.6174,30.6438,30.6174,30.6385,42600.0
2014-08-18 15:30:00,57.95,57.95,57.9,57.9,53200.0,30.6385,30.6385,30.6121,30.6121,53200.0
2014-08-18 15:35:00,57.91,57.92,57.89,57.92,80300.0,30.6174,30.6227,30.6068,30.6227,80300.0
2014-08-18 15:40:00,57.92,58.02,57.92,58.01,105200.0,30.6227,30.6755,30.6227,30.6702,105200.0
2014-08-18 15:45:00,58.02,58.06,58.01,58.04,75800.0,30.6755,30.6967,30.6702,30.6861,75800.0
2014-08-18 15:50:00,58.03,58.09,58.03,58.07,128300.0,30.6808,30.7125,30.6808,30.702,128300.0
2014-08-18 15:55:00,58.07,58.14,58.06,58.11,280200.0,30.702,30.739,30.6967,30.7231,280200.0
2014-08-19 09:30:00,58.16,58.4,58.07,58.4,54100.0,30.7495,30.8764,30.702,30.8764,54100.0
2014-08-19 09:35:00,58.41,58.41,58.06,58.07,19100.0,30.8817,30.8817,30.6967,30.702,19100.0
2014-08-19 09:40:00,58.08,58.1,57.99,58.01,35300.0,30.7073,30.7178,30.6597,30.6702,35300.0
2014-08-19 09:45:00,57.99,58.02,57.94,58.0,32600.0,30.6597,30.6755,30.6332,30.665,32600.0
2014-08-19 09:50:00,58.0,58.03,57.95,57.96,32500.0,30.665,30.6808,30.6385,30.6438,32500.0
2014-08-19 09:55:00,57.95,58.04,57.95,57.97,21100.0,30.6385,30.6861,30.6385,30.6491,21100.0
2014-08-19 10:00:00,57.97,58.03,57.94,57.99,37000.0,30.6491,30.6808,30.6332,30.6597,37000.0
2014-08-19 10:05:00,57.99,58.0,57.95,57.99,39100.0,30.6597,30.665,30.6385,30.6597,39100.0
2014-08-19 10:10:00,57.98,58.03,57.98,58.03,26100.0,30.6544,30.6808,30.6544,30.6808,26100.0
2014-08-19 10:15:00,58.04,58.13,58.02,58.05,36400.0,30.6861,30.7337,30.6755,30.6914,36400.0
2014-08-19 10:20:00,58.04,58.09,57.99,58.01,23600.0,30.6861,30.7125,30.6597,30.6702,23600.0
2014-08-19 10:25:00,58.0,58.21,58.0,58.21,118200.0,30.665,30.776,30.665,30.776,118200.0
2014-08-19 10:30:00,58.22,58.28,58.22,58.24,17100.0,30.7813,30.813,30.7813,30.7918,17100.0
2014-08-19 10:35:00,58.23,58.28,58.13,58.15,46900.0,30.7866,30.813,30.7337,30.7443,46900.0
2014-08-19 10:40:00,58.15,58.16,58.08,58.16,38700.0,30.7443,30.7495,30.7073,30.7495,38700.0
2014-08-19 10:45:00,58.17,58.22,58.14,58.18,41800.0,30.7548,30.7813,30.739,30.7601,41800.0
2014-08-19 10:50:00,58.17,58.31,58.16,58.27,34000.0,30.7548,30.8289,30.7495,30.8077,34000.0
2014-08-19 10:55:00,58.27,58.33,58.25,58.33,27000.0,30.8077,30.8394,30.7971,30.8394,27000.0
2014-08-19 11:00:00,58.33,58.41,58.32,58.32,26700.0,30.8394,30.8817,30.8341,30.8341,26700.0
2014-08-19 11:05:00,58.32,58.41,58.32,58.4,49500.0,30.8341,30.8817,30.8341,30.8764,49500.0
2014-08-19 11:10:00,58.41,58.41,58.35,58.4,28000.0,30.8817,30.8817,30.85,30.8764,28000.0
2014-08-19 11:15:00,58.39,58.4,58.34,58.37,13100.0,30.8712,30.8764,30.8447,30.8606,13100.0
2014-08-19 11:20:00,58.37,58.4,58.36,58.38,35200.0,30.8606,30.8764,30.8553,30.8659,35200.0
2014-08-19 11:25:00,58.38,58.39,58.33,58.34,27800.0,30.8659,30.8712,30.8394,30.8447,27800.0
2014-08-19 11:30:00,58.33,58.36,58.32,58.36,30500.0,30.8394,30.8553,30.8341,30.8553,30500.0
2014-08-19 11:35:00,58.35,58.37,58.34,58.35,102600.0,30.85,30.8606,30.8447,30.85,102600.0
2014-08-19 11:40:00,58.37,58.41,58.37,58.39,39000.0,30.8606,30.8817,30.8606,30.8712,39000.0
2014-08-19 11:45:00,58.39,58.4,58.35,58.37,22600.0,30.8712,30.8764,30.85,30.8606,22600.0
2014-08-19 11:50:00,58.37,58.41,58.36,58.4,43200.0,30.8606,30.8817,30.8553,30.8764,43200.0
2014-08-19 11:55:00,58.4,58.43,58.35,58.36,68300.0,30.8764,30.8923,30.85,30.8553,68300.0
2014-08-19 12:00:00,58.36,58.39,58.34,58.35,12400.0,30.8553,30.8712,30.8447,30.85,12400.0
2014-08-19 12:05:00,58.35,58.35,58.29,58.32,27500.0,30.85,30.85,30.8183,30.8341,27500.0
2014-08-19 12:10:00,58.32,58.36,58.32,58.32,54000.0,30.8341,30.8553,30.8341,30.8341,54000.0
2014-08-19 12:15:00,58.32,58.35,58.28,58.28,41100.0,30.8341,30.85,30.813,30.813,41100.0
2014-08-19 12:20:00,58.28,58.36,58.28,58.36,14100.0,30.813,30.8553,30.813,30.8553,14100.0
2014-08-19 12:25:00,58.37,58.44,58.36,58.4,27200.0,30.8606,30.8976,30.8553,30.8764,27200.0
2014-08-19 12:30:00,58.4,58.46,58.4,58.46,24700.0,30.8764,30.9082,30.8764,30.9082,24700.0
2014-08-19 12:35:00,58.46,58.49,58.41,58.42,144300.0,30.9082,30.924,30.8817,30.887,144300.0
2014-08-19 12:40:00,58.43,58.47,58.36,58.47,15300.0,30.8923,30.9134,30.8553,30.9134,15300.0
2014-08-19 12:45:00,58.48,58.49,58.45,58.49,23800.0,30.9187,30.924,30.9029,30.924,23800.0
2014-08-19 12:50:00,58.49,58.51,58.47,58.47,19000.0,30.924,30.9346,30.9134,30.9134,19000.0
2014-08-19 12:55:00,58.46,58.5,58.46,58.5,17400.0,30.9082,30.9293,30.9082,30.9293,17400.0
2014-08-19 13:00:00,58.5,58.5,58.45,58.5,28300.0,30.9293,30.9293,30.9029,30.9293,28300.0
2014-08-19 13:05:00,58.49,58.5,58.48,58.48,18500.0,30.924,30.9293,30.9187,30.9187,18500.0
2014-08-19 13:10:00,58.47,58.5,58.46,58.49,18200.0,30.9134,30.9293,30.9082,30.924,18200.0
2014-08-19 13:15:00,58.49,58.5,58.48,58.5,59100.0,30.924,30.9293,30.9187,30.9293,59100.0
2014-08-19 13:20:00,58.5,58.52,58.5,58.51,44600.0,30.9293,30.9399,30.9293,30.9346,44600.0
2014-08-19 13:25:00,58.51,58.51,58.44,58.48,55300.0,30.9346,30.9346,30.8976,30.9187,55300.0
2014-08-19 13:30:00,58.47,58.49,58.45,58.49,13800.0,30.9134,30.924,30.9029,30.924,13800.0
2014-08-19 13:35:00,58.49,58.5,58.45,58.47,27600.0,30.924,30.9293,30.9029,30.9134,27600.0
2014-08-19 13:40:00,58.48,58.49,58.44,58.48,19100.0,30.9187,30.924,30.8976,30.9187,19100.0
2014-08-19 13:45:00,58.49,58.5,58.44,58.45,26000.0,30.924,30.9293,30.8976,30.9029,26000.0
2014-08-19 13:50:00,58.45,58.47,58.44,58.46,17300.0,30.9029,30.9134,30.8976,30.9082,17300.0
2014-08-19 13:55:00,58.46,58.51,58.44,58.5,35300.0,30.9082,30.9346,30.8976,30.9293,35300.0
2014-08-19 14:00:00,58.5,58.51,58.48,58.51,27600.0,30.9293,30.9346,30.9187,30.9346,27600.0
2014-08-19 14:05:00,58.51,58.55,58.51,58.55,56500.0,30.9346,30.9557,30.9346,30.9557,56500.0
2014-08-19 14:10:00,58.55,58.62,58.54,58.61,43900.0,30.9557,30.9928,30.9505,30.9875,43900.0
2014-08-19 14:15:00,58.62,58.62,58.57,58.59,65500.0,30.9928,30.9928,30.9663,30.9769,65500.0
2014-08-19 14:20:00,58.6,58.61,58.5,58.52,66300.0,30.9822,30.9875,30.9293,30.9399,66300.0
2014-08-19 14:25:00,58.52,58.56,58.52,58.55,32900.0,30.9399,30.961,30.9399,30.9557,32900.0
2014-08-19 14:30:00,58.55,58.57,58.54,58.56,27800.0,30.9557,30.9663,30.9505,30.961,27800.0
2014-08-19 14:35:00,58.56,58.59,58.54,58.59,26100.0,30.961,30.9769,30.9505,30.9769,26100.0
2014-08-19 14:40:00,58.59,58.62,58.58,58.61,38800.0,30.9769,30.9928,30.9716,30.9875,38800.0
2014-08-19 14:45:00,58.61,58.62,58.59,58.62,37400.0,30.9875,30.9928,30.9769,30.9928,37400.0
2014-08-19 14:50:00,58.62,58.65,58.59,58.6,36700.0,30.9928,31.0086,30.9769,30.9822,36700.0
2014-08-19 14:55:00,58.59,58.59,58.5,58.53,53000.0,30.9769,30.9769,30.9293,30.9452,53000.0
2014-08-19 15:00:00,58.52,58.58,58.52,58.58,27800.0,30.9399,30.9716,30.9399,30.9716,27800.0
2014-08-19 15:05:00,58.57,58.61,58.56,58.6,23600.0,30.9663,30.9875,30.961,30.9822,23600.0
2014-08-19 15:10:00,58.6,58.62,58.57,58.6,32300.0,30.9822,30.9928,30.9663,30.9822,32300.0
2014-08-19 15:15:00,58.59,58.6,58.53,58.54,35800.0,30.9769,30.9822,30.9452,30.9505,35800.0
2014-08-19 15:20:00,58.55,58.56,58.53,58.55,46500.0,30.9557,30.961,30.9452,30.9557,46500.0
2014-08-19 15:25:00,58.55,58.57,58.54,58.55,45100.0,30.9557,30.9663,30.9505,30.9557,45100.0
2014-08-19 15:30:00,58.55,58.56,58.51,58.56,32800.0,30.9557,30.961,30.9346,30.961,32800.0
2014-08-19 15:35:00,58.56,58.59,58.55,58.58,39200.0,30.961,30.9769,30.9557,30.9716,39200.0
2014-08-19 15:40:00,58.59,58.62,58.58,58.59,57200.0,30.9769,30.9928,30.9716,30.9769,57200.0
2014-08-19 15:45:00,58.6,58.6,58.53,58.57,74300.0,30.9822,30.9822,30.9452,30.9663,74300.0
2014-08-19 15:50:00,58.58,58.63,58.58,58.59,88500.0,30.9716,30.998,30.9716,30.9769,88500.0
2014-08-19 15:55:00,58.6,58.63,58.58,58.6,179500.0,30.9822,30.998,30.9716,30.9822,179500.0
2014-08-20 09:30:00,58.58,58.61,58.48,58.51,43200.0,30.9716,30.9875,30.9187,30.9346,43200.0
2014-08-20 09:35:00,58.51,58.51,58.4,58.44,18900.0,30.9346,30.9346,30.8764,30.8976,18900.0
2014-08-20 09:40:00,58.44,58.51,58.39,58.48,30900.0,30.8976,30.9346,30.8712,30.9187,30900.0
2014-08-20 09:45:00,58.49,58.49,58.4,58.42,32600.0,30.924,30.924,30.8764,30.887,32600.0
2014-08-20 09:50:00,58.42,58.5,58.42,58.45,15800.0,30.887,30.9293,30.887,30.9029,15800.0
2014-08-20 09:55:00,58.45,58.5,58.44,58.48,26200.0,30.9029,30.9293,30.8976,30.9187,26200.0
2014-08-20 10:00:00,58.48,58.49,58.38,58.49,42600.0,30.9187,30.924,30.8659,30.924,42600.0
2014-08-20 10:05:00,58.49,58.5,58.42,58.45,19600.0,30.924,30.9293,30.887,30.9029,19600.0
2014-08-20 10:10:00,58.45,58.53,58.45,58.52,33800.0,30.9029,30.9452,30.9029,30.9399,33800.0
2014-08-20 10:15:00,58.52,58.54,58.47,58.53,32400.0,30.9399,30.9505,30.9134,30.9452,32400.0
2014-08-20 10:20:00,58.52,58.6,58.48,58.6,29400.0,30.9399,30.9822,30.9187,30.9822,29400.0
2014-08-20 10:25:00,58.61,58.68,58.6,58.62,28500.0,30.9875,31.0245,30.9822,30.9928,28500.0
2014-08-20 10:30:00,58.62,58.67,58.58,58.65,44300.0,30.9928,31.0192,30.9716,31.0086,44300.0
2014-08-20 10:35:00,58.65,58.66,58.64,58.65,32300.0,31.0086,31.0139,31.0033,31.0086,32300.0
2014-08-20 10:40:00,58.65,58.68,58.64,58.66,33400.0,31.0086,31.0245,31.0033,31.0139,33400.0
2014-08-20 10:45:00,58.66,58.72,58.64,58.7,10200.0,31.0139,31.0456,31.0033,31.035,10200.0
2014-08-20 10:50:00,58.7,58.75,58.67,58.71,10200.0,31.035,31.0615,31.0192,31.0403,10200.0
2014-08-20 10:55:00,58.71,58.71,58.64,58.7,12100.0,31.0403,31.0403,31.0033,31.035,12100.0
2014-08-20 11:00:00,58.7,58.75,58.65,58.66,20400.0,31.035,31.0615,31.0086,31.0139,20400.0
2014-08-20 11:05:00,58.66,58.66,58.6,58.6,15800.0,31.0139,31.0139,30.9822,30.9822,15800.0
2014-08-20 11:10:00,58.6,58.63,58.59,58.63,11100.0,30.9822,30.998,30.9769,30.998,11100.0
2014-08-20 11:15:00,58.63,58.65,58.6,58.62,16600.0,30.998,31.0086,30.9822,30.9928,16600.0
2014-08-20 11:20:00,58.62,58.62,58.58,58.61,11000.0,30.9928,30.9928,30.9716,30.9875,11000.0
2014-08-20 11:25:00,58.61,58.62,58.51,58.52,53300.0,30.9875,30.9928,30.9346,30.9399,53300.0
2014-08-20 11:30:00,58.52,58.54,58.47,58.47,18200.0,30.9399,30.9505,30.9134,30.9134,18200.0
2014-08-20 11:35:00,58.47,58.47,58.38,58.38,23900.0,30.9134,30.9134,30.8659,30.8659,23900.0
2014-08-20 11:40:00,58.37,58.38,58.35,58.37,22500.0,30.8606,30.8659,30.85,30.8606,22500.0
2014-08-20 11:45:00,58.37,58.4,58.35,58.37,21100.0,30.8606,30.8764,30.85,30.8606,21100.0
2014-08-20 11:50:00,58.38,58.38,58.29,58.3,26700.0,30.8659,30.8659,30.8183,30.8236,26700.0
2014-08-20 11:55:00,58.3,58.34,58.3,58.32,20200.0,30.8236,30.8447,30.8236,30.8341,20200.0
2014-08-20 12:00:00,58.33,58.35,58.29,58.3,14600.0,30.8394,30.85,30.8183,30.8236,14600.0
2014-08-20 12:05:00,58.3,58.34,58.3,58.34,8800.0,30.8236,30.8447,30.8236,30.8447,8800.0
2014-08-20 12:10:00,58.33,58.33,58.26,58.27,12000.0,30.8394,30.8394,30.8024,30.8077,12000.0
2014-08-20 12:15:00,58.27,58.33,58.27,58.3,11000.0,30.8077,30.8394,30.8077,30.8236,11000.0
2014-08-20 12:20:00,58.31,58.32,58.28,58.32,7000.0,30.8289,30.8341,30.813,30.8341,7000.0
2014-08-20 12:25:00,58.32,58.33,58.29,58.31,13200.0,30.8341,30.8394,30.8183,30.8289,13200.0
2014-08-20 12:30:00,58.31,58.35,58.29,58.29,17000.0,30.8289,30.85,30.8183,30.8183,17000.0
2014-08-20 12:35:00,58.29,58.33,58.25,58.33,12300.0,30.8183,30.8394,30.7971,30.8394,12300.0
2014-08-20 12:40:00,58.33,58.36,58.33,58.36,5100.0,30.8394,30.8553,30.8394,30.8553,5100.0
2014-08-20 12:45:00,58.36,58.39,58.31,58.31,17800.0,30.8553,30.8712,30.8289,30.8289,17800.0
2014-08-20 12:50:00,58.32,58.35,58.31,58.33,11100.0,30.8341,30.85,30.8289,30.8394,11100.0
2014-08-20 12:55:00,58.34,58.39,58.34,58.39,6000.0,30.8447,30.8712,30.8447,30.8712,6000.0
2014-08-20 13:00:00,58.38,58.41,58.38,58.4,11400.0,30.8659,30.8817,30.8659,30.8764,11400.0
2014-08-20 13:05:00,58.39,58.42,58.38,58.42,13600.0,30.8712,30.887,30.8659,30.887,13600.0
2014-08-20 13:10:00,58.42,58.47,58.42,58.44,11500.0,30.887,30.9134,30.887,30.8976,11500.0
2014-08-20 13:15:00,58.44,58.47,58.43,58.47,9700.0,30.8976,30.9134,30.8923,30.9134,9700.0
2014-08-20 13:20:00,58.48,58.5,58.44,58.44,9000.0,30.9187,30.9293,30.8976,30.8976,9000.0
2014-08-20 13:25:00,58.43,58.44,58.42,58.44,12900.0,30.8923,30.8976,30.887,30.8976,12900.0
2014-08-20 13:30:00,58.44,58.5,58.44,58.5,9700.0,30.8976,30.9293,30.8976,30.9293,9700.0
2014-08-20 13:35:00,58.51,58.51,58.44,58.49,14900.0,30.9346,30.9346,30.8976,30.924,14900.0
2014-08-20 13:40:00,58.48,58.55,58.48,58.51,14300.0,30.9187,30.9557,30.9187,30.9346,14300.0
2014-08-20 13:45:00,58.52,58.52,58.47,58.5,17200.0,30.9399,30.9399,30.9134,30.9293,17200.0
2014-08-20 13:50:00,58.5,58.53,58.47,58.48,12000.0,30.9293,30.9452,30.9134,30.9187,12000.0
2014-08-20 13:55:00,58.49,58.5,58.48,58.49,7800.0,30.924,30.9293,30.9187,30.924,7800.0
2014-08-20 14:00:00,58.48,58.48,58.33,58.33,19400.0,30.9187,30.9187,30.8394,30.8394,19400.0
2014-08-20 14:05:00,58.33,58.35,58.26,58.3,19700.0,30.8394,30.85,30.8024,30.8236,19700.0
2014-08-20 14:10:00,58.3,58.38,58.22,58.23,18000.0,30.8236,30.8659,30.7813,30.7866,18000.0
2014-08-20 14:15:00,58.23,58.3,58.22,58.28,13600.0,30.7866,30.8236,30.7813,30.813,13600.0
2014-08-20 14:20:00,58.29,58.37,58.29,58.33,13800.0,30.8183,30.8606,30.8183,30.8394,13800.0
2014-08-20 14:25:00,58.33,58.38,58.33,58.37,24000.0,30.8394,30.8659,30.8394,30.8606,24000.0
2014-08-20 14:30:00,58.37,58.47,58.37,58.45,56400.0,30.8606,30.9134,30.8606,30.9029,56400.0
2014-08-20 14:35:00,58.45,58.53,58.45,58.51,56500.0,30.9029,30.9452,30.9029,30.9346,56500.0
2014-08-20 14:40:00,58.52,58.54,58.51,58.54,34700.0,30.9399,30.9505,30.9346,30.9505,34700.0
2014-08-20 14:45:00,58.54,58.64,58.53,58.63,39600.0,30.9505,31.0033,30.9452,30.998,39600.0
2014-08-20 14:50:00,58.63,58.67,58.61,58.64,34000.0,30.998,31.0192,30.9875,31.0033,34000.0
2014-08-20 14:55:00,58.63,58.63,58.58,58.62,12200.0,30.998,30.998,30.9716,30.9928,12200.0
2014-08-20 15:00:00,58.63,58.66,58.6,58.64,22000.0,30.998,31.0139,30.9822,31.0033,22000.0
2014-08-20 15:05:00,58.64,58.67,58.63,58.65,20900.0,31.0033,31.0192,30.998,31.0086,20900.0
2014-08-20 15:10:00,58.65,58.69,58.65,58.69,29700.0,31.0086,31.0298,31.0086,31.0298,29700.0
2014-08-20 15:15:00,58.69,58.73,58.68,58.73,35100.0,31.0298,31.0509,31.0245,31.0509,35100.0
2014-08-20 15:20:00,58.73,58.78,58.73,58.78,89500.0,31.0509,31.0773,31.0509,31.0773,89500.0
2014-08-20 15:25:00,58.78,58.79,58.73,58.76,38700.0,31.0773,31.0826,31.0509,31.0668,38700.0
2014-08-20 15:30:00,58.76,58.77,58.73,58.73,30500.0,31.0668,31.0721,31.0509,31.0509,30500.0
2014-08-20 15:35:00,58.73,58.76,58.72,58.76,30100.0,31.0509,31.0668,31.0456,31.0668,30100.0
2014-08-20 15:40:00,58.76,58.79,58.74,58.77,49900.0,31.0668,31.0826,31.0562,31.0721,49900.0
2014-08-20 15:45:00,58.77,58.8,58.7,58.71,164600.0,31.0721,31.0879,31.035,31.0403,164600.0
2014-08-20 15:50:00,58.71,58.75,58.64,58.68,282000.0,31.0403,31.0615,31.0033,31.0245,282000.0
2014-08-20 15:55:00,58.69,58.71,58.59,58.64,208000.0,31.0298,31.0403,30.9769,31.0033,208000.0
2014-08-21 09:30:00,58.53,58.62,58.51,58.58,81000.0,30.9452,30.9928,30.9346,30.9716,81000.0
2014-08-21 09:35:00,58.6,58.68,58.57,58.57,22100.0,30.9822,31.0245,30.9663,30.9663,22100.0
2014-08-21 09:40:00,58.57,58.59,58.55,58.58,11500.0,30.9663,30.9769,30.9557,30.9716,11500.0
2014-08-21 09:45:00,58.57,58.58,58.49,58.51,29800.0,30.9663,30.9716,30.924,30.9346,29800.0
2014-08-21 09:50:00,58.51,58.53,58.5,58.52,15400.0,30.9346,30.9452,30.9293,30.9399,15400.0
2014-08-21 09:55:00,58.52,58.52,58.44,58.5,21000.0,30.9399,30.9399,30.8976,30.9293,21000.0
2014-08-21 10:00:00,58.5,58.53,58.37,58.42,33900.0,30.9293,30.9452,30.8606,30.887,33900.0
2014-08-21 10:05:00,58.41,58.42,58.31,58.31,20900.0,30.8817,30.887,30.8289,30.8289,20900.0
2014-08-21 10:10:00,58.31,58.38,58.31,58.38,30800.0,30.8289,30.8659,30.8289,30.8659,30800.0
2014-08-21 10:15:00,58.38,58.42,58.38,58.42,12600.0,30.8659,30.887,30.8659,30.887,12600.0
2014-08-21 10:20:00,58.42,58.45,58.41,58.41,10200.0,30.887,30.9029,30.8817,30.8817,10200.0
2014-08-21 10:25:00,58.41,58.43,58.37,58.39,13700.0,30.8817,30.8923,30.8606,30.8712,13700.0
2014-08-21 10:30:00,58.36,58.38,58.33,58.37,17300.0,30.8553,30.8659,30.8394,30.8606,17300.0
2014-08-21 10:35:00,58.38,58.45,58.38,58.44,22400.0,30.8659,30.9029,30.8659,30.8976,22400.0
2014-08-21 10:40:00,58.44,58.45,58.35,58.36,58700.0,30.8976,30.9029,30.85,30.8553,58700.0
2014-08-21 10:45:00,58.36,58.39,58.27,58.29,57500.0,30.8553,30.8712,30.8077,30.8183,57500.0
2014-08-21 10:50:00,58.29,58.29,58.21,58.22,16700.0,30.8183,30.8183,30.776,30.7813,16700.0
2014-08-21 10:55:00,58.22,58.29,58.22,58.24,22500.0,30.7813,30.8183,30.7813,30.7918,22500.0
2014-08-21 11:00:00,58.24,58.35,58.23,58.34,39100.0,30.7918,30.85,30.7866,30.8447,39100.0
2014-08-21 11:05:00,58.34,58.42,58.32,58.4,18500.0,30.8447,30.887,30.8341,30.8764,18500.0
2014-08-21 11:10:00,58.4,58.44,58.37,58.39,34700.0,30.8764,30.8976,30.8606,30.8712,34700.0
2014-08-21 11:15:00,58.39,58.46,58.39,58.44,18700.0,30.8712,30.9082,30.8712,30.8976,18700.0
2014-08-21 11:20:00,58.43,58.47,58.4,58.43,60500.0,30.8923,30.9134,30.8764,30.8923,60500.0
2014-08-21 11:25:00,58.44,58.44,58.33,58.37,94500.0,30.8976,30.8976,30.8394,30.8606,94500.0
2014-08-21 11:30:00,58.37,58.38,58.33,58.34,26600.0,30.8606,30.8659,30.8394,30.8447,26600.0
2014-08-21 11:35:00,58.34,58.38,58.34,58.35,23000.0,30.8447,30.8659,30.8447,30.85,23000.0
2014-08-21 11:40:00,58.34,58.37,58.3,58.32,68500.0,30.8447,30.8606,30.8236,30.8341,68500.0
2014-08-21 11:45:00,58.32,58.33,58.26,58.26,46700.0,30.8341,30.8394,30.8024,30.8024,46700.0
2014-08-21 11:50:00,58.26,58.28,58.23,58.28,98800.0,30.8024,30.813,30.7866,30.813,98800.0
2014-08-21 11:55:00,58.28,58.28,58.24,58.27,13900.0,30.813,30.813,30.7918,30.8077,13900.0
2014-08-21 12:00:00,58.27,58.28,58.25,58.26,26400.0,30.8077,30.813,30.7971,30.8024,26400.0
2014-08-21 12:05:00,58.27,58.32,58.24,58.27,42100.0,30.8077,30.8341,30.7918,30.8077,42100.0
2014-08-21 12:10:00,58.26,58.27,58.17,58.21,61500.0,30.8024,30.8077,30.7548,30.776,61500.0
2014-08-21 12:15:00,58.21,58.32,58.21,58.28,38700.0,30.776,30.8341,30.776,30.813,38700.0
2014-08-21 12:20:00,58.28,58.3,58.25,58.28,12800.0,30.813,30.8236,30.7971,30.813,12800.0
2014-08-21 12:25:00,58.28,58.35,58.27,58.33,17100.0,30.813,30.85,30.8077,30.8394,17100.0
2014-08-21 12:30:00,58.32,58.35,58.26,58.26,22800.0,30.8341,30.85,30.8024,30.8024,22800.0
2014-08-21 12:35:00,58.26,58.28,58.25,58.27,14700.0,30.8024,30.813,30.7971,30.8077,14700.0
2014-08-21 12:40:00,58.28,58.33,58.26,58.29,16000.0,30.813,30.8394,30.8024,30.8183,16000.0
2014-08-21 12:45:00,58.29,58.31,58.27,58.28,13400.0,30.8183,30.8289,30.8077,30.813,13400.0
2014-08-21 12:50:00,58.26,58.29,58.24,58.25,23500.0,30.8024,30.8183,30.7918,30.7971,23500.0
2014-08-21 12:55:00,58.25,58.26,58.23,58.23,9700.0,30.7971,30.8024,30.7866,30.7866,9700.0
2014-08-21 13:00:00,58.24,58.3,58.24,58.29,15100.0,30.7918,30.8236,30.7918,30.8183,15100.0
2014-08-21 13:05:00,58.29,58.33,58.28,58.29,12600.0,30.8183,30.8394,30.813,30.8183,12600.0
2014-08-21 13:10:00,58.29,58.29,58.24,58.25,14000.0,30.8183,30.8183,30.7918,30.7971,14000.0
2014-08-21 13:15:00,58.25,58.31,58.25,58.29,17000.0,30.7971,30.8289,30.7971,30.8183,17000.0
2014-08-21 13:20:00,58.29,58.3,58.26,58.29,19000.0,30.8183,30.8236,30.8024,30.8183,19000.0
2014-08-21 13:25:00,58.29,58.3,58.27,58.29,16100.0,30.8183,30.8236,30.8077,30.8183,16100.0
2014-08-21 13:30:00,58.3,58.32,58.29,58.3,19500.0,30.8236,30.8341,30.8183,30.8236,19500.0
2014-08-21 13:35:00,58.3,58.3,58.27,58.28,28000.0,30.8236,30.8236,30.8077,30.813,28000.0
2014-08-21 13:40:00,58.29,58.3,58.25,58.25,22700.0,30.8183,30.8236,30.7971,30.7971,22700.0
2014-08-21 13:45:00,58.26,58.26,58.18,58.18,35600.0,30.8024,30.8024,30.7601,30.7601,35600.0
2014-08-21 13:50:00,58.18,58.18,58.13,58.17,38000.0,30.7601,30.7601,30.7337,30.7548,38000.0
2014-08-21 13:55:00,58.17,58.18,58.14,58.14,21600.0,30.7548,30.7601,30.739,30.739,21600.0
2014-08-21 14:00:00,58.14,58.16,58.1,58.12,21600.0,30.739,30.7495,30.7178,30.7284,21600.0
2014-08-21 14:05:00,58.12,58.12,58.07,58.1,35900.0,30.7284,30.7284,30.702,30.7178,35900.0
2014-08-21 14:10:00,58.09,58.15,58.06,58.14,54900.0,30.7125,30.7443,30.6967,30.739,54900.0
2014-08-21 14:15:00,58.14,58.19,58.13,58.18,36400.0,30.739,30.7654,30.7337,30.7601,36400.0
2014-08-21 14:20:00,58.18,58.19,58.17,58.19,48100.0,30.7601,30.7654,30.7548,30.7654,48100.0
2014-08-21 14:25:00,58.18,58.27,58.18,58.25,49000.0,30.7601,30.8077,30.7601,30.7971,49000.0
2014-08-21 14:30:00,58.25,58.26,58.23,58.23,22700.0,30.7971,30.8024,30.7866,30.7866,22700.0
2014-08-21 14:35:00,58.24,58.24,58.22,58.23,29300.0,30.7918,30.7918,30.7813,30.7866,29300.0
2014-08-21 14:40:00,58.22,58.26,58.22,58.25,46100.0,30.7813,30.8024,30.7813,30.7971,46100.0
2014-08-21 14:45:00,58.25,58.28,58.24,58.27,18700.0,30.7971,30.813,30.7918,30.8077,18700.0
2014-08-21 14:50:00,58.27,58.28,58.25,58.26,22000.0,30.8077,30.813,30.7971,30.8024,22000.0
2014-08-21 14:55:00,58.25,58.31,58.25,58.3,15900.0,30.7971,30.8289,30.7971,30.8236,15900.0
2014-08-21 15:00:00,58.3,58.32,58.27,58.3,28800.0,30.8236,30.8341,30.8077,30.8236,28800.0
2014-08-21 15:05:00,58.3,58.35,58.3,58.35,41200.0,30.8236,30.85,30.8236,30.85,41200.0
2014-08-21 15:10:00,58.35,58.39,58.32,58.34,53100.0,30.85,30.8712,30.8341,30.8447,53100.0
2014-08-21 15:15:00,58.34,58.39,58.33,58.36,20800.0,30.8447,30.8712,30.8394,30.8553,20800.0
2014-08-21 15:20:00,58.36,58.39,58.36,58.39,25900.0,30.8553,30.8712,30.8553,30.8712,25900.0
2014-08-21 15:25:00,58.39,58.39,58.36,58.37,42700.0,30.8712,30.8712,30.8553,30.8606,42700.0
2014-08-21 15:30:00,58.38,58.4,58.36,58.38,66700.0,30.8659,30.8764,30.8553,30.8659,66700.0
2014-08-21 15:35:00,58.39,58.49,58.38,58.48,134700.0,30.8712,30.924,30.8659,30.9187,134700.0
2014-08-21 15:40:00,58.49,58.5,58.41,58.42,78500.0,30.924,30.9293,30.8817,30.887,78500.0
2014-08-21 15:45:00,58.42,58.43,58.36,58.37,161400.0,30.887,30.8923,30.8553,30.8606,161400.0
2014-08-21 15:50:00,58.37,58.37,58.33,58.33,136600.0,30.8606,30.8606,30.8394,30.8394,136600.0
2014-08-21 15:55:00,58.34,58.38,58.29,58.31,267200.0,30.8447,30.8659,30.8183,30.8289,267200.0
2014-08-22 09:30:00,58.38,58.5,58.13,58.13,60000.0,30.8659,30.9293,30.7337,30.7337,60000.0
2014-08-22 09:35:00,58.15,58.36,58.15,58.26,44700.0,30.7443,30.8553,30.7443,30.8024,44700.0
2014-08-22 09:40:00,58.26,58.27,58.14,58.15,68800.0,30.8024,30.8077,30.739,30.7443,68800.0
2014-08-22 09:45:00,58.15,58.28,58.14,58.15,38300.0,30.7443,30.813,30.739,30.7443,38300.0
2014-08-22 09:50:00,58.15,58.15,58.07,58.15,61800.0,30.7443,30.7443,30.702,30.7443,61800.0
2014-08-22 09:55:00,58.15,58.23,58.12,58.22,52900.0,30.7443,30.7866,30.7284,30.7813,52900.0
2014-08-22 10:00:00,58.23,58.31,58.13,58.17,50700.0,30.7866,30.8289,30.7337,30.7548,50700.0
2014-08-22 10:05:00,58.18,58.24,58.14,58.23,47400.0,30.7601,30.7918,30.739,30.7866,47400.0
2014-08-22 10:10:00,58.24,58.24,58.14,58.23,32200.0,30.7918,30.7918,30.739,30.7866,32200.0
2014-08-22 10:15:00,58.22,58.22,58.13,58.15,17500.0,30.7813,30.7813,30.7337,30.7443,17500.0
2014-08-22 10:20:00,58.16,58.21,58.13,58.2,15600.0,30.7495,30.776,30.7337,30.7707,15600.0
2014-08-22 10:25:00,58.2,58.25,58.18,58.23,9200.0,30.7707,30.7971,30.7601,30.7866,9200.0
2014-08-22 10:30:00,58.24,58.25,58.14,58.14,28800.0,30.7918,30.7971,30.739,30.739,28800.0
2014-08-22 10:35:00,58.13,58.19,58.05,58.1,23200.0,30.7337,30.7654,30.6914,30.7178,23200.0
2014-08-22 10:40:00,58.1,58.11,58.07,58.11,10800.0,30.7178,30.7231,30.702,30.7231,10800.0
2014-08-22 10:45:00,58.1,58.14,58.08,58.09,14000.0,30.7178,30.739,30.7073,30.7125,14000.0
2014-08-22 10:50:00,58.09,58.1,57.97,58.0,35800.0,30.7125,30.7178,30.6491,30.665,35800.0
2014-08-22 10:55:00,58.0,58.03,57.91,57.97,34500.0,30.665,30.6808,30.6174,30.6491,34500.0
2014-08-22 11:00:00,57.97,58.05,57.93,58.05,21500.0,30.6491,30.6914,30.6279,30.6914,21500.0
2014-08-22 11:05:00,58.05,58.06,57.98,58.0,41200.0,30.6914,30.6967,30.6544,30.665,41200.0
2014-08-22 11:10:00,57.99,58.0,57.95,57.96,17500.0,30.6597,30.665,30.6385,30.6438,17500.0
2014-08-22 11:15:00,57.96,57.97,57.94,57.95,11500.0,30.6438,30.6491,30.6332,30.6385,11500.0
2014-08-22 11:20:00,57.96,57.97,57.94,57.95,32400.0,30.6438,30.6491,30.6332,30.6385,32400.0
2014-08-22 11:25:00,57.96,57.99,57.95,57.96,28600.0,30.6438,30.6597,30.6385,30.6438,28600.0
2014-08-22 11:30:00,57.97,58.01,57.97,58.0,23100.0,30.6491,30.6702,30.6491,30.665,23100.0
2014-08-22 11:35:00,57.99,58.01,57.94,57.98,14400.0,30.6597,30.6702,30.6332,30.6544,14400.0
2014-08-22 11:40:00,57.96,58.0,57.95,57.96,15600.0,30.6438,30.665,30.6385,30.6438,15600.0
2014-08-22 11:45:00,57.97,58.01,57.96,57.98,39300.0,30.6491,30.6702,30.6438,30.6544,39300.0
2014-08-22 11:50:00,57.98,58.02,57.97,58.02,23100.0,30.6544,30.6755,30.6491,30.6755,23100.0
2014-08-22 11:55:00,58.01,58.03,57.97,57.98,30400.0,30.6702,30.6808,30.6491,30.6544,30400.0
2014-08-22 12:00:00,57.98,58.08,57.98,58.04,41100.0,30.6544,30.7073,30.6544,30.6861,41100.0
2014-08-22 12:05:00,58.03,58.12,58.03,58.12,15300.0,30.6808,30.7284,30.6808,30.7284,15300.0
2014-08-22 12:10:00,58.13,58.18,58.12,58.15,25400.0,30.7337,30.7601,30.7284,30.7443,25400.0
2014-08-22 12:15:00,58.15,58.15,58.08,58.08,36500.0,30.7443,30.7443,30.7073,30.7073,36500.0
2014-08-22 12:20:00,58.08,58.25,58.07,58.25,26300.0,30.7073,30.7971,30.702,30.7971,26300.0
2014-08-22 12:25:00,58.24,58.32,58.19,58.32,90500.0,30.7918,30.8341,30.7654,30.8341,90500.0
2014-08-22 12:30:00,58.32,58.34,58.24,58.25,33200.0,30.8341,30.8447,30.7918,30.7971,33200.0
2014-08-22 12:35:00,58.25,58.25,58.21,58.22,29600.0,30.7971,30.7971,30.776,30.7813,29600.0
2014-08-22 12:40:00,58.23,58.3,58.23,58.3,16900.0,30.7866,30.8236,30.7866,30.8236,16900.0
2014-08-22 12:45:00,58.3,58.31,58.26,58.3,13500.0,30.8236,30.8289,30.8024,30.8236,13500.0
2014-08-22 12:50:00,58.3,58.35,58.3,58.31,16400.0,30.8236,30.85,30.8236,30.8289,16400.0
2014-08-22 12:55:00,58.32,58.33,58.25,58.27,24600.0,30.8341,30.8394,30.7971,30.8077,24600.0
2014-08-22 13:00:00,58.27,58.28,58.18,58.18,19700.0,30.8077,30.813,30.7601,30.7601,19700.0
2014-08-22 13:05:00,58.19,58.27,58.18,58.25,17500.0,30.7654,30.8077,30.7601,30.7971,17500.0
2014-08-22 13:10:00,58.25,58.29,58.21,58.27,16700.0,30.7971,30.8183,30.776,30.8077,16700.0
2014-08-22 13:15:00,58.27,58.3,58.26,58.29,19200.0,30.8077,30.8236,30.8024,30.8183,19200.0
2014-08-22 13:20:00,58.3,58.34,58.29,58.34,14100.0,30.8236,30.8447,30.8183,30.8447,14100.0
2014-08-22 13:25:00,58.33,58.38,58.32,58.37,13400.0,30.8394,30.8659,30.8341,30.8606,13400.0
2014-08-22 13:30:00,58.37,58.4,58.31,58.33,17700.0,30.8606,30.8764,30.8289,30.8394,17700.0
2014-08-22 13:35:00,58.32,58.36,58.3,58.34,14900.0,30.8341,30.8553,30.8236,30.8447,14900.0
2014-08-22 13:40:00,58.34,58.39,58.32,58.39,14900.0,30.8447,30.8712,30.8341,30.8712,14900.0
2014-08-22 13:45:00,58.39,58.4,58.34,58.37,17800.0,30.8712,30.8764,30.8447,30.8606,17800.0
2014-08-22 13:50:00,58.37,58.39,58.33,58.33,17600.0,30.8606,30.8712,30.8394,30.8394,17600.0
2014-08-22 13:55:00,58.34,58.43,58.34,58.4,25800.0,30.8447,30.8923,30.8447,30.8764,25800.0
2014-08-22 14:00:00,58.41,58.46,58.4,58.44,21400.0,30.8817,30.9082,30.8764,30.8976,21400.0
2014-08-22 14:05:00,58.45,58.47,58.41,58.47,29300.0,30.9029,30.9134,30.8817,30.9134,29300.0
2014-08-22 14:10:00,58.47,58.51,58.45,58.5,29300.0,30.9134,30.9346,30.9029,30.9293,29300.0
2014-08-22 14:15:00,58.5,58.51,58.44,58.45,17100.0,30.9293,30.9346,30.8976,30.9029,17100.0
2014-08-22 14:20:00,58.45,58.46,58.43,58.46,21900.0,30.9029,30.9082,30.8923,30.9082,21900.0
2014-08-22 14:25:00,58.46,58.51,58.45,58.48,22500.0,30.9082,30.9346,30.9029,30.9187,22500.0
2014-08-22 14:30:00,58.48,58.5,58.44,58.48,25200.0,30.9187,30.9293,30.8976,30.9187,25200.0
2014-08-22 14:35:00,58.47,58.5,58.44,58.48,28200.0,30.9134,30.9293,30.8976,30.9187,28200.0
2014-08-22 14:40:00,58.48,58.55,58.47,58.53,22200.0,30.9187,30.9557,30.9134,30.9452,22200.0
2014-08-22 14:45:00,58.54,58.56,58.5,58.54,31400.0,30.9505,30.961,30.9293,30.9505,31400.0
2014-08-22 14:50:00,58.55,58.59,58.55,58.55,32600.0,30.9557,30.9769,30.9557,30.9557,32600.0
2014-08-22 14:55:00,58.55,58.61,58.55,58.58,43700.0,30.9557,30.9875,30.9557,30.9716,43700.0
2014-08-22 15:00:00,58.58,58.59,58.54,58.55,21000.0,30.9716,30.9769,30.9505,30.9557,21000.0
2014-08-22 15:05:00,58.54,58.55,58.51,58.52,21000.0,30.9505,30.9557,30.9346,30.9399,21000.0
2014-08-22 15:10:00,58.53,58.59,58.53,58.59,47500.0,30.9452,30.9769,30.9452,30.9769,47500.0
2014-08-22 15:15:00,58.59,58.63,58.59,58.59,36300.0,30.9769,30.998,30.9769,30.9769,36300.0
2014-08-22 15:20:00,58.59,58.6,58.55,58.56,25300.0,30.9769,30.9822,30.9557,30.961,25300.0
2014-08-22 15:25:00,58.55,58.55,58.5,58.53,17700.0,30.9557,30.9557,30.9293,30.9452,17700.0
2014-08-22 15:30:00,58.53,58.55,58.49,58.54,40200.0,30.9452,30.9557,30.924,30.9505,40200.0
2014-08-22 15:35:00,58.54,58.55,58.51,58.54,35100.0,30.9505,30.9557,30.9346,30.9505,35100.0
2014-08-22 15:40:00,58.54,58.55,58.46,58.46,44400.0,30.9505,30.9557,30.9082,30.9082,44400.0
2014-08-22 15:45:00,58.46,58.49,58.44,58.47,50900.0,30.9082,30.924,30.8976,30.9134,50900.0
2014-08-22 15:50:00,58.48,58.51,58.46,58.51,62500.0,30.9187,30.9346,30.9082,30.9346,62500.0
2014-08-22 15:55:00,58.5,58.55,58.49,58.49,102000.0,30.9293,30.9557,30.924,30.924,102000.0
2014-08-25 09:30:00,58.71,58.83,58.62,58.74,40400.0,31.0403,31.1038,30.9928,31.0562,40400.0
2014-08-25 09:35:00,58.72,58.75,58.64,58.73,12600.0,31.0456,31.0615,31.0033,31.0509,12600.0
2014-08-25 09:40:00,58.71,58.83,58.7,58.72,10800.0,31.0403,31.1038,31.035,31.0456,10800.0
2014-08-25 09:45:00,58.7,58.77,58.58,58.64,22700.0,31.035,31.0721,30.9716,31.0033,22700.0
2014-08-25 09:50:00,58.66,58.77,58.66,58.76,11500.0,31.0139,31.0721,31.0139,31.0668,11500.0
2014-08-25 09:55:00,58.73,58.77,58.64,58.65,14500.0,31.0509,31.0721,31.0033,31.0086,14500.0
2014-08-25 10:00:00,58.64,58.65,58.47,58.51,31400.0,31.0033,31.0086,30.9134,30.9346,31400.0
2014-08-25 10:05:00,58.51,58.56,58.47,58.53,23400.0,30.9346,30.961,30.9134,30.9452,23400.0
2014-08-25 10:10:00,58.51,58.52,58.43,58.51,25500.0,30.9346,30.9399,30.8923,30.9346,25500.0
2014-08-25 10:15:00,58.51,58.52,58.47,58.51,27900.0,30.9346,30.9399,30.9134,30.9346,27900.0
2014-08-25 10:20:00,58.51,58.53,58.48,58.53,19800.0,30.9346,30.9452,30.9187,30.9452,19800.0
2014-08-25 10:25:00,58.52,58.6,58.48,58.6,33500.0,30.9399,30.9822,30.9187,30.9822,33500.0
2014-08-25 10:30:00,58.59,58.71,58.59,58.65,27700.0,30.9769,31.0403,30.9769,31.0086,27700.0
2014-08-25 10:35:00,58.65,58.71,58.65,58.65,13700.0,31.0086,31.0403,31.0086,31.0086,13700.0
2014-08-25 10:40:00,58.66,58.78,58.66,58.7,33700.0,31.0139,31.0773,31.0139,31.035,33700.0
2014-08-25 10:45:00,58.7,58.73,58.66,58.66,26900.0,31.035,31.0509,31.0139,31.0139,26900.0
2014-08-25 10:50:00,58.66,58.74,58.66,58.7,10900.0,31.0139,31.0562,31.0139,31.035,10900.0
2014-08-25 10:55:00,58.7,58.77,58.65,58.76,31800.0,31.035,31.0721,31.0086,31.0668,31800.0
2014-08-25 11:00:00,58.75,58.78,58.74,58.75,20400.0,31.0615,31.0773,31.0562,31.0615,20400.0
2014-08-25 11:05:00,58.73,58.74,58.69,58.69,23000.0,31.0509,31.0562,31.0298,31.0298,23000.0
2014-08-25 11:10:00,58.7,58.75,58.66,58.72,16800.0,31.035,31.0615,31.0139,31.0456,16800.0
2014-08-25 11:15:00,58.73,58.79,58.73,58.78,19800.0,31.0509,31.0826,31.0509,31.0773,19800.0
2014-08-25 11:20:00,58.78,58.81,58.75,58.76,14600.0,31.0773,31.0932,31.0615,31.0668,14600.0
2014-08-25 11:25:00,58.75,58.81,58.75,58.81,13200.0,31.0615,31.0932,31.0615,31.0932,13200.0
2014-08-25 11:30:00,58.82,58.82,58.76,58.79,9600.0,31.0985,31.0985,31.0668,31.0826,9600.0
2014-08-25 11:35:00,58.79,58.79,58.73,58.73,19300.0,31.0826,31.0826,31.0509,31.0509,19300.0
2014-08-25 11:40:00,58.72,58.74,58.69,58.69,20100.0,31.0456,31.0562,31.0298,31.0298,20100.0
2014-08-25 11:45:00,58.68,58.72,58.67,58.68,11900.0,31.0245,31.0456,31.0192,31.0245,11900.0
2014-08-25 11:50:00,58.68,58.75,58.68,58.72,11500.0,31.0245,31.0615,31.0245,31.0456,11500.0
2014-08-25 11:55:00,58.73,58.74,58.67,58.67,10700.0,31.0509,31.0562,31.0192,31.0192,10700.0
2014-08-25 12:00:00,58.68,58.73,58.67,58.71,12400.0,31.0245,31.0509,31.0192,31.0403,12400.0
2014-08-25 12:05:00,58.72,58.72,58.67,58.67,24600.0,31.0456,31.0456,31.0192,31.0192,24600.0
2014-08-25 12:10:00,58.67,58.68,58.62,58.64,32500.0,31.0192,31.0245,30.9928,31.0033,32500.0
2014-08-25 12:15:00,58.64,58.68,58.59,58.61,46000.0,31.0033,31.0245,30.9769,30.9875,46000.0
2014-08-25 12:20:00,58.61,58.62,58.57,58.6,28200.0,30.9875,30.9928,30.9663,30.9822,28200.0
2014-08-25 12:25:00,58.6,58.6,58.55,58.57,40600.0,30.9822,30.9822,30.9557,30.9663,40600.0
2014-08-25 12:30:00,58.57,58.58,58.52,58.57,28500.0,30.9663,30.9716,30.9399,30.9663,28500.0
2014-08-25 12:35:00,58.57,58.58,58.47,58.49,15300.0,30.9663,30.9716,30.9134,30.924,15300.0
2014-08-25 12:40:00,58.49,58.53,58.48,58.52,9100.0,30.924,30.9452,30.9187,30.9399,9100.0
2014-08-25 12:45:00,58.52,58.52,58.46,58.49,21300.0,30.9399,30.9399,30.9082,30.924,21300.0
2014-08-25 12:50:00,58.48,58.51,58.47,58.48,19100.0,30.9187,30.9346,30.9134,30.9187,19100.0
2014-08-25 12:55:00,58.48,58.48,58.44,58.47,14300.0,30.9187,30.9187,30.8976,30.9134,14300.0
2014-08-25 13:00:00,58.46,58.48,58.43,58.44,25400.0,30.9082,30.9187,30.8923,30.8976,25400.0
2014-08-25 13:05:00,58.45,58.47,58.42,58.43,28100.0,30.9029,30.9134,30.887,30.8923,28100.0
2014-08-25 13:10:00,58.44,58.48,58.4,58.4,16600.0,30.8976,30.9187,30.8764,30.8764,16600.0
2014-08-25 13:15:00,58.4,58.41,58.38,58.4,17400.0,30.8764,30.8817,30.8659,30.8764,17400.0
2014-08-25 13:20:00,58.41,58.48,58.41,58.47,16900.0,30.8817,30.9187,30.8817,30.9134,16900.0
2014-08-25 13:25:00,58.47,58.5,58.41,58.41,19800.0,30.9134,30.9293,30.8817,30.8817,19800.0
2014-08-25 13:30:00,58.41,58.42,58.36,58.37,19800.0,30.8817,30.887,30.8553,30.8606,19800.0
2014-08-25 13:35:00,58.36,58.37,58.33,58.37,27500.0,30.8553,30.8606,30.8394,30.8606,27500.0
2014-08-25 13:40:00,58.37,58.43,58.36,58.4,19700.0,30.8606,30.8923,30.8553,30.8764,19700.0
2014-08-25 13:45:00,58.41,58.41,58.36,58.36,17100.0,30.8817,30.8817,30.8553,30.8553,17100.0
2014-08-25 13:50:00,58.37,58.38,58.34,58.36,14700.0,30.8606,30.8659,30.8447,30.8553,14700.0
2014-08-25 13:55:00,58.36,58.37,58.33,58.35,14800.0,30.8553,30.8606,30.8394,30.85,14800.0
2014-08-25 14:00:00,58.35,58.35,58.26,58.26,35400.0,30.85,30.85,30.8024,30.8024,35400.0
2014-08-25 14:05:00,58.26,58.29,58.22,58.27,51100.0,30.8024,30.8183,30.7813,30.8077,51100.0
2014-08-25 14:10:00,58.28,58.34,58.26,58.34,27200.0,30.813,30.8447,30.8024,30.8447,27200.0
2014-08-25 14:15:00,58.34,58.34,58.26,58.26,24300.0,30.8447,30.8447,30.8024,30.8024,24300.0
2014-08-25 14:20:00,58.26,58.3,58.25,58.28,25700.0,30.8024,30.8236,30.7971,30.813,25700.0
2014-08-25 14:25:00,58.28,58.28,58.22,58.26,25600.0,30.813,30.813,30.7813,30.8024,25600.0
2014-08-25 14:30:00,58.25,58.32,58.23,58.31,16900.0,30.7971,30.8341,30.7866,30.8289,16900.0
2014-08-25 14:35:00,58.32,58.38,58.32,58.34,11000.0,30.8341,30.8659,30.8341,30.8447,11000.0
2014-08-25 14:40:00,58.35,58.41,58.35,58.38,14300.0,30.85,30.8817,30.85,30.8659,14300.0
2014-08-25 14:45:00,58.37,58.41,58.31,58.34,54000.0,30.8606,30.8817,30.8289,30.8447,54000.0
2014-08-25 14:50:00,58.33,58.4,58.33,58.39,11100.0,30.8394,30.8764,30.8394,30.8712,11100.0
2014-08-25 14:55:00,58.39,58.44,58.37,58.4,14100.0,30.8712,30.8976,30.8606,30.8764,14100.0
2014-08-25 15:00:00,58.41,58.46,58.41,58.44,25000.0,30.8817,30.9082,30.8817,30.8976,25000.0
2014-08-25 15:05:00,58.44,58.47,58.42,58.44,24400.0,30.8976,30.9134,30.887,30.8976,24400.0
2014-08-25 15:10:00,58.43,58.47,58.43,58.44,17000.0,30.8923,30.9134,30.8923,30.8976,17000.0
2014-08-25 15:15:00,58.44,58.44,58.4,58.42,24300.0,30.8976,30.8976,30.8764,30.887,24300.0
2014-08-25 15:20:00,58.41,58.41,58.38,58.4,26300.0,30.8817,30.8817,30.8659,30.8764,26300.0
2014-08-25 15:25:00,58.4,58.4,58.31,58.32,40400.0,30.8764,30.8764,30.8289,30.8341,40400.0
2014-08-25 15:30:00,58.32,58.38,58.32,58.38,38000.0,30.8341,30.8659,30.8341,30.8659,38000.0
2014-08-25 15:35:00,58.38,58.38,58.35,58.38,54900.0,30.8659,30.8659,30.85,30.8659,54900.0
2014-08-25 15:40:00,58.38,58.38,58.36,58.37,62200.0,30.8659,30.8659,30.8553,30.8606,62200.0
2014-08-25 15:45:00,58.37,58.41,58.36,58.36,107200.0,30.8606,30.8817,30.8553,30.8553,107200.0
2014-08-25 15:50:00,58.37,58.41,58.34,58.41,154000.0,30.8606,30.8817,30.8447,30.8817,154000.0
2014-08-25 15:55:00,58.41,58.42,58.29,58.33,388400.0,30.8817,30.887,30.8183,30.8394,388400.0
2014-08-26 09:30:00,58.63,58.69,58.44,58.49,57600.0,30.998,31.0298,30.8976,30.924,57600.0
2014-08-26 09:35:00,58.5,58.8,58.43,58.56,55000.0,30.9293,31.0879,30.8923,30.961,55000.0
2014-08-26 09:40:00,58.57,58.64,58.48,58.58,22400.0,30.9663,31.0033,30.9187,30.9716,22400.0
2014-08-26 09:45:00,58.55,58.58,58.43,58.57,36500.0,30.9557,30.9716,30.8923,30.9663,36500.0
2014-08-26 09:50:00,58.58,58.59,58.5,58.53,15800.0,30.9716,30.9769,30.9293,30.9452,15800.0
2014-08-26 09:55:00,58.55,58.64,58.5,58.54,51400.0,30.9557,31.0033,30.9293,30.9505,51400.0
2014-08-26 10:00:00,58.55,58.71,58.5,58.51,56600.0,30.9557,31.0403,30.9293,30.9346,56600.0
2014-08-26 10:05:00,58.5,58.55,58.42,58.52,52800.0,30.9293,30.9557,30.887,30.9399,52800.0
2014-08-26 10:10:00,58.53,58.6,58.45,58.5,84700.0,30.9452,30.9822,30.9029,30.9293,84700.0
2014-08-26 10:15:00,58.5,58.55,58.47,58.52,21600.0,30.9293,30.9557,30.9134,30.9399,21600.0
2014-08-26 10:20:00,58.52,58.54,58.46,58.51,63800.0,30.9399,30.9505,30.9082,30.9346,63800.0
2014-08-26 10:25:00,58.51,58.62,58.48,58.62,20600.0,30.9346,30.9928,30.9187,30.9928,20600.0
2014-08-26 10:30:00,58.63,58.69,58.61,58.62,31600.0,30.998,31.0298,30.9875,30.9928,31600.0
2014-08-26 10:35:00,58.64,58.65,58.59,58.62,41400.0,31.0033,31.0086,30.9769,30.9928,41400.0
2014-08-26 10:40:00,58.61,58.67,58.58,58.61,36300.0,30.9875,31.0192,30.9716,30.9875,36300.0
2014-08-26 10:45:00,58.62,58.75,58.62,58.71,32400.0,30.9928,31.0615,30.9928,31.0403,32400.0
2014-08-26 10:50:00,58.7,58.75,58.66,58.73,19300.0,31.035,31.0615,31.0139,31.0509,19300.0
2014-08-26 10:55:00,58.73,58.76,58.69,58.74,24500.0,31.0509,31.0668,31.0298,31.0562,24500.0
2014-08-26 11:00:00,58.75,58.76,58.69,58.75,29400.0,31.0615,31.0668,31.0298,31.0615,29400.0
2014-08-26 11:05:00,58.74,58.76,58.72,58.74,31500.0,31.0562,31.0668,31.0456,31.0562,31500.0
2014-08-26 11:10:00,58.74,58.76,58.73,58.75,40400.0,31.0562,31.0668,31.0509,31.0615,40400.0
2014-08-26 11:15:00,58.74,58.76,58.72,58.74,34300.0,31.0562,31.0668,31.0456,31.0562,34300.0
2014-08-26 11:20:00,58.74,58.75,58.7,58.7,21300.0,31.0562,31.0615,31.035,31.035,21300.0
2014-08-26 11:25:00,58.7,58.73,58.65,58.66,43300.0,31.035,31.0509,31.0086,31.0139,43300.0
2014-08-26 11:30:00,58.66,58.76,58.65,58.73,39700.0,31.0139,31.0668,31.0086,31.0509,39700.0
2014-08-26 11:35:00,58.73,58.74,58.67,58.73,38100.0,31.0509,31.0562,31.0192,31.0509,38100.0
2014-08-26 11:40:00,58.73,58.77,58.69,58.73,33100.0,31.0509,31.0721,31.0298,31.0509,33100.0
2014-08-26 11:45:00,58.73,58.73,58.67,58.67,18200.0,31.0509,31.0509,31.0192,31.0192,18200.0
2014-08-26 11:50:00,58.67,58.68,58.61,58.63,50700.0,31.0192,31.0245,30.9875,30.998,50700.0
2014-08-26 11:55:00,58.64,58.65,58.6,58.62,32700.0,31.0033,31.0086,30.9822,30.9928,32700.0
2014-08-26 12:00:00,58.61,58.64,58.56,58.63,18200.0,30.9875,31.0033,30.961,30.998,18200.0
2014-08-26 12:05:00,58.63,58.65,58.6,58.63,13000.0,30.998,31.0086,30.9822,30.998,13000.0
2014-08-26 12:10:00,58.63,58.67,58.61,58.64,12100.0,30.998,31.0192,30.9875,31.0033,12100.0
2014-08-26 12:15:00,58.64,58.67,58.63,58.66,14600.0,31.0033,31.0192,30.998,31.0139,14600.0
2014-08-26 12:20:00,58.65,58.66,58.59,58.59,88600.0,31.0086,31.0139,30.9769,30.9769,88600.0
2014-08-26 12:25:00,58.59,58.6,58.49,58.51,47400.0,30.9769,30.9822,30.924,30.9346,47400.0
2014-08-26 12:30:00,58.52,58.55,58.5,58.52,21400.0,30.9399,30.9557,30.9293,30.9399,21400.0
2014-08-26 12:35:00,58.52,58.53,58.47,58.53,29900.0,30.9399,30.9452,30.9134,30.9452,29900.0
2014-08-26 12:40:00,58.53,58.58,58.46,58.56,27200.0,30.9452,30.9716,30.9082,30.961,27200.0
2014-08-26 12:45:00,58.56,58.62,58.52,58.52,29000.0,30.961,30.9928,30.9399,30.9399,29000.0
2014-08-26 12:50:00,58.54,58.63,58.54,58.63,15400.0,30.9505,30.998,30.9505,30.998,15400.0
2014-08-26 12:55:00,58.63,58.64,58.55,58.59,40300.0,30.998,31.0033,30.9557,30.9769,40300.0
2014-08-26 13:00:00,58.6,58.66,58.6,58.64,19000.0,30.9822,31.0139,30.9822,31.0033,19000.0
2014-08-26 13:05:00,58.64,58.66,58.59,58.62,30500.0,31.0033,31.0139,30.9769,30.9928,30500.0
2014-08-26 13:10:00,58.63,58.71,58.6,58.71,53000.0,30.998,31.0403,30.9822,31.0403,53000.0
2014-08-26 13:15:00,58.7,58.72,58.67,58.7,31800.0,31.035,31.0456,31.0192,31.035,31800.0
2014-08-26 13:20:00,58.71,58.72,58.68,58.7,58300.0,31.0403,31.0456,31.0245,31.035,58300.0
2014-08-26 13:25:00,58.7,58.71,58.68,58.7,48600.0,31.035,31.0403,31.0245,31.035,48600.0
2014-08-26 13:30:00,58.71,58.8,58.7,58.78,38000.0,31.0403,31.0879,31.035,31.0773,38000.0
2014-08-26 13:35:00,58.79,58.81,58.78,58.79,16600.0,31.0826,31.0932,31.0773,31.0826,16600.0
2014-08-26 13:40:00,58.78,58.8,58.77,58.8,16400.0,31.0773,31.0879,31.0721,31.0879,16400.0
2014-08-26 13:45:00,58.8,58.83,58.78,58.79,25600.0,31.0879,31.1038,31.0773,31.0826,25600.0
2014-08-26 13:50:00,58.8,58.81,58.74,58.79,34700.0,31.0879,31.0932,31.0562,31.0826,34700.0
2014-08-26 13:55:00,58.79,58.83,58.78,58.83,19600.0,31.0826,31.1038,31.0773,31.1038,19600.0
2014-08-26 14:00:00,58.83,58.89,58.79,58.88,42100.0,31.1038,31.1355,31.0826,31.1302,42100.0
2014-08-26 14:05:00,58.87,58.91,58.85,58.88,20500.0,31.1249,31.1461,31.1144,31.1302,20500.0
2014-08-26 14:10:00,58.88,58.93,58.85,58.93,21400.0,31.1302,31.1567,31.1144,31.1567,21400.0
2014-08-26 14:15:00,58.93,58.94,58.88,58.92,17400.0,31.1567,31.1619,31.1302,31.1514,17400.0
2014-08-26 14:20:00,58.92,58.94,58.82,58.83,44100.0,31.1514,31.1619,31.0985,31.1038,44100.0
2014-08-26 14:25:00,58.82,58.91,58.82,58.9,51500.0,31.0985,31.1461,31.0985,31.1408,51500.0
2014-08-26 14:30:00,58.9,58.91,58.87,58.9,45600.0,31.1408,31.1461,31.1249,31.1408,45600.0
2014-08-26 14:35:00,58.89,58.98,58.89,58.97,146800.0,31.1355,31.1831,31.1355,31.1778,146800.0
2014-08-26 14:40:00,58.97,58.98,58.95,58.96,32500.0,31.1778,31.1831,31.1672,31.1725,32500.0
2014-08-26 14:45:00,58.95,58.99,58.94,58.97,32700.0,31.1672,31.1884,31.1619,31.1778,32700.0
2014-08-26 14:50:00,58.97,59.18,58.97,59.13,164000.0,31.1778,31.2888,31.1778,31.2624,164000.0
2014-08-26 14:55:00,59.13,59.13,58.99,59.01,29000.0,31.2624,31.2624,31.1884,31.1989,29000.0
2014-08-26 15:00:00,59.0,59.0,58.94,58.98,37600.0,31.1937,31.1937,31.1619,31.1831,37600.0
2014-08-26 15:05:00,58.99,59.04,58.96,58.99,46000.0,31.1884,31.2148,31.1725,31.1884,46000.0
2014-08-26 15:10:00,58.99,59.02,58.97,58.99,29500.0,31.1884,31.2042,31.1778,31.1884,29500.0
2014-08-26 15:15:00,58.98,58.99,58.9,58.9,58800.0,31.1831,31.1884,31.1408,31.1408,58800.0
2014-08-26 15:20:00,58.91,58.97,58.87,58.94,86600.0,31.1461,31.1778,31.1249,31.1619,86600.0
2014-08-26 15:25:00,58.94,58.94,58.86,58.9,39300.0,31.1619,31.1619,31.1196,31.1408,39300.0
2014-08-26 15:30:00,58.9,58.91,58.87,58.89,59800.0,31.1408,31.1461,31.1249,31.1355,59800.0
2014-08-26 15:35:00,58.89,58.91,58.87,58.9,82600.0,31.1355,31.1461,31.1249,31.1408,82600.0
2014-08-26 15:40:00,58.9,58.92,58.88,58.92,208300.0,31.1408,31.1514,31.1302,31.1514,208300.0
2014-08-26 15:45:00,58.92,58.97,58.88,58.89,104300.0,31.1514,31.1778,31.1302,31.1355,104300.0
2014-08-26 15:50:00,58.89,58.9,58.82,58.84,158300.0,31.1355,31.1408,31.0985,31.1091,158300.0
2014-08-26 15:55:00,58.84,58.87,58.79,58.85,171600.0,31.1091,31.1249,31.0826,31.1144,171600.0
2014-08-27 09:30:00,58.75,58.84,58.59,58.78,54400.0,31.0615,31.1091,30.9769,31.0773,54400.0
2014-08-27 09:35:00,58.79,58.84,58.57,58.59,21700.0,31.0826,31.1091,30.9663,30.9769,21700.0
2014-08-27 09:40:00,58.64,58.65,58.48,58.59,26200.0,31.0033,31.0086,30.9187,30.9769,26200.0
2014-08-27 09:45:00,58.59,58.64,58.54,58.54,25700.0,30.9769,31.0033,30.9505,30.9505,25700.0
2014-08-27 09:50:00,58.54,58.57,58.46,58.55,20300.0,30.9505,30.9663,30.9082,30.9557,20300.0
2014-08-27 09:55:00,58.55,58.55,58.4,58.44,19000.0,30.9557,30.9557,30.8764,30.8976,19000.0
2014-08-27 10:00:00,58.43,58.46,58.4,58.44,29200.0,30.8923,30.9082,30.8764,30.8976,29200.0
2014-08-27 10:05:00,58.45,58.52,58.45,58.46,17400.0,30.9029,30.9399,30.9029,30.9082,17400.0
2014-08-27 10:10:00,58.47,58.56,58.44,58.55,27500.0,30.9134,30.961,30.8976,30.9557,27500.0
2014-08-27 10:15:00,58.54,58.56,58.46,58.48,18400.0,30.9505,30.961,30.9082,30.9187,18400.0
2014-08-27 10:20:00,58.49,58.59,58.48,58.59,15800.0,30.924,30.9769,30.9187,30.9769,15800.0
2014-08-27 10:25:00,58.58,58.63,58.54,58.54,19000.0,30.9716,30.998,30.9505,30.9505,19000.0
2014-08-27 10:30:00,58.54,58.54,58.48,58.5,37900.0,30.9505,30.9505,30.9187,30.9293,37900.0
2014-08-27 10:35:00,58.5,58.52,58.49,58.49,52500.0,30.9293,30.9399,30.924,30.924,52500.0
2014-08-27 10:40:00,58.5,58.57,58.49,58.57,47100.0,30.9293,30.9663,30.924,30.9663,47100.0
2014-08-27 10:45:00,58.56,58.59,58.53,58.58,37300.0,30.961,30.9769,30.9452,30.9716,37300.0
2014-08-27 10:50:00,58.59,58.59,58.52,58.55,27700.0,30.9769,30.9769,30.9399,30.9557,27700.0
2014-08-27 10:55:00,58.55,58.55,58.5,58.52,29800.0,30.9557,30.9557,30.9293,30.9399,29800.0
2014-08-27 11:00:00,58.52,58.63,58.52,58.63,23200.0,30.9399,30.998,30.9399,30.998,23200.0
2014-08-27 11:05:00,58.62,58.7,58.62,58.67,16000.0,30.9928,31.035,30.9928,31.0192,16000.0
2014-08-27 11:10:00,58.67,58.77,58.66,58.77,25200.0,31.0192,31.0721,31.0139,31.0721,25200.0
2014-08-27 11:15:00,58.77,58.79,58.76,58.78,10900.0,31.0721,31.0826,31.0668,31.0773,10900.0
2014-08-27 11:20:00,58.79,58.79,58.72,58.73,10600.0,31.0826,31.0826,31.0456,31.0509,10600.0
2014-08-27 11:25:00,58.73,58.75,58.69,58.73,26000.0,31.0509,31.0615,31.0298,31.0509,26000.0
2014-08-27 11:30:00,58.73,58.73,58.65,58.69,20100.0,31.0509,31.0509,31.0086,31.0298,20100.0
2014-08-27 11:35:00,58.68,58.69,58.65,58.67,10000.0,31.0245,31.0298,31.0086,31.0192,10000.0
2014-08-27 11:40:00,58.67,58.72,58.65,58.72,10400.0,31.0192,31.0456,31.0086,31.0456,10400.0
2014-08-27 11:45:00,58.71,58.77,58.7,58.75,13500.0,31.0403,31.0721,31.035,31.0615,13500.0
2014-08-27 11:50:00,58.74,58.77,58.71,58.76,16300.0,31.0562,31.0721,31.0403,31.0668,16300.0
2014-08-27 11:55:00,58.76,58.82,58.76,58.81,24700.0,31.0668,31.0985,31.0668,31.0932,24700.0
2014-08-27 12:00:00,58.81,58.85,58.78,58.78,20900.0,31.0932,31.1144,31.0773,31.0773,20900.0
2014-08-27 12:05:00,58.78,58.78,58.72,58.73,40300.0,31.0773,31.0773,31.0456,31.0509,40300.0
2014-08-27 12:10:00,58.74,58.87,58.74,58.86,42400.0,31.0562,31.1249,31.0562,31.1196,42400.0
2014-08-27 12:15:00,58.86,58.86,58.82,58.83,12100.0,31.1196,31.1196,31.0985,31.1038,12100.0
2014-08-27 12:20:00,58.83,58.89,58.83,58.88,19100.0,31.1038,31.1355,31.1038,31.1302,19100.0
2014-08-27 12:25:00,58.88,58.89,58.86,58.87,13600.0,31.1302,31.1355,31.1196,31.1249,13600.0
2014-08-27 12:30:00,58.87,58.9,58.87,58.88,14300.0,31.1249,31.1408,31.1249,31.1302,14300.0
2014-08-27 12:35:00,58.88,58.9,58.86,58.89,16500.0,31.1302,31.1408,31.1196,31.1355,16500.0
2014-08-27 12:40:00,58.89,58.93,58.87,58.93,15800.0,31.1355,31.1567,31.1249,31.1567,15800.0
2014-08-27 12:45:00,58.94,58.95,58.92,58.94,18500.0,31.1619,31.1672,31.1514,31.1619,18500.0
2014-08-27 12:50:00,58.94,58.94,58.91,58.92,6500.0,31.1619,31.1619,31.1461,31.1514,6500.0
2014-08-27 12:55:00,58.92,58.92,58.89,58.91,14400.0,31.1514,31.1514,31.1355,31.1461,14400.0
2014-08-27 13:00:00,58.91,58.94,58.9,58.94,11000.0,31.1461,31.1619,31.1408,31.1619,11000.0
2014-08-27 13:05:00,58.95,58.96,58.92,58.93,24600.0,31.1672,31.1725,31.1514,31.1567,24600.0
2014-08-27 13:10:00,58.93,58.94,58.9,58.91,12600.0,31.1567,31.1619,31.1408,31.1461,12600.0
2014-08-27 13:15:00,58.91,58.92,58.9,58.9,4600.0,31.1461,31.1514,31.1408,31.1408,4600.0
2014-08-27 13:20:00,58.91,58.94,58.91,58.93,11200.0,31.1461,31.1619,31.1461,31.1567,11200.0
2014-08-27 13:25:00,58.93,58.93,58.92,58.92,3700.0,31.1567,31.1567,31.1514,31.1514,3700.0
2014-08-27 13:30:00,58.92,58.93,58.91,58.93,9200.0,31.1514,31.1567,31.1461,31.1567,9200.0
2014-08-27 13:35:00,58.93,58.93,58.91,58.92,12600.0,31.1567,31.1567,31.1461,31.1514,12600.0
2014-08-27 13:40:00,58.91,58.97,58.91,58.96,30500.0,31.1461,31.1778,31.1461,31.1725,30500.0
2014-08-27 13:45:00,58.96,58.99,58.96,58.97,19000.0,31.1725,31.1884,31.1725,31.1778,19000.0
2014-08-27 13:50:00,58.96,59.02,58.96,59.02,33200.0,31.1725,31.2042,31.1725,31.2042,33200.0
2014-08-27 13:55:00,59.01,59.09,59.01,59.08,43900.0,31.1989,31.2412,31.1989,31.236,43900.0
2014-08-27 14:00:00,59.09,59.11,59.07,59.07,56000.0,31.2412,31.2518,31.2307,31.2307,56000.0
2014-08-27 14:05:00,59.07,59.08,59.02,59.04,25500.0,31.2307,31.236,31.2042,31.2148,25500.0
2014-08-27 14:10:00,59.04,59.05,59.0,59.03,31500.0,31.2148,31.2201,31.1937,31.2095,31500.0
2014-08-27 14:15:00,59.02,59.02,58.98,58.99,15600.0,31.2042,31.2042,31.1831,31.1884,15600.0
2014-08-27 14:20:00,58.99,59.05,58.98,59.02,23900.0,31.1884,31.2201,31.1831,31.2042,23900.0
2014-08-27 14:25:00,59.02,59.06,59.02,59.05,33100.0,31.2042,31.2254,31.2042,31.2201,33100.0
2014-08-27 14:30:00,59.04,59.08,59.04,59.06,16100.0,31.2148,31.236,31.2148,31.2254,16100.0
2014-08-27 14:35:00,59.06,59.1,59.03,59.08,68200.0,31.2254,31.2465,31.2095,31.236,68200.0
2014-08-27 14:40:00,59.09,59.09,59.01,59.02,25400.0,31.2412,31.2412,31.1989,31.2042,25400.0
2014-08-27 14:45:00,59.02,59.02,58.95,58.95,43500.0,31.2042,31.2042,31.1672,31.1672,43500.0
2014-08-27 14:50:00,58.94,58.97,58.94,58.96,16900.0,31.1619,31.1778,31.1619,31.1725,16900.0
2014-08-27 14:55:00,58.96,59.02,58.93,58.94,36100.0,31.1725,31.2042,31.1567,31.1619,36100.0
2014-08-27 15:00:00,58.94,58.94,58.88,58.89,54400.0,31.1619,31.1619,31.1302,31.1355,54400.0
2014-08-27 15:05:00,58.89,58.94,58.86,58.93,49700.0,31.1355,31.1619,31.1196,31.1567,49700.0
2014-08-27 15:10:00,58.92,58.95,58.9,58.92,45700.0,31.1514,31.1672,31.1408,31.1514,45700.0
2014-08-27 15:15:00,58.92,58.98,58.92,58.98,27400.0,31.1514,31.1831,31.1514,31.1831,27400.0
2014-08-27 15:20:00,58.98,59.0,58.93,58.99,53900.0,31.1831,31.1937,31.1567,31.1884,53900.0
2014-08-27 15:25:00,58.98,59.05,58.97,59.03,27100.0,31.1831,31.2201,31.1778,31.2095,27100.0
2014-08-27 15:30:00,59.03,59.04,59.0,59.01,38700.0,31.2095,31.2148,31.1937,31.1989,38700.0
2014-08-27 15:35:00,59.0,59.04,58.99,59.03,33900.0,31.1937,31.2148,31.1884,31.2095,33900.0
2014-08-27 15:40:00,59.03,59.15,59.03,59.11,78400.0,31.2095,31.273,31.2095,31.2518,78400.0
2014-08-27 15:45:00,59.11,59.13,59.06,59.08,121100.0,31.2518,31.2624,31.2254,31.236,121100.0
2014-08-27 15:50:00,59.09,59.13,59.08,59.12,119500.0,31.2412,31.2624,31.236,31.2571,119500.0
2014-08-27 15:55:00,59.11,59.14,59.08,59.11,189500.0,31.2518,31.2677,31.236,31.2518,189500.0
2014-08-28 09:30:00,59.01,59.06,58.7,58.93,56500.0,31.1989,31.2254,31.035,31.1567,56500.0
2014-08-28 09:35:00,58.89,59.04,58.78,58.82,25400.0,31.1355,31.2148,31.0773,31.0985,25400.0
2014-08-28 09:40:00,58.84,58.97,58.82,58.93,15200.0,31.1091,31.1778,31.0985,31.1567,15200.0
2014-08-28 09:45:00,58.96,59.03,58.91,59.0,48800.0,31.1725,31.2095,31.1461,31.1937,48800.0
2014-08-28 09:50:00,59.0,59.1,58.99,59.1,16600.0,31.1937,31.2465,31.1884,31.2465,16600.0
2014-08-28 09:55:00,59.11,59.12,59.08,59.11,16200.0,31.2518,31.2571,31.236,31.2518,16200.0
2014-08-28 10:00:00,59.09,59.1,59.02,59.02,15100.0,31.2412,31.2465,31.2042,31.2042,15100.0
2014-08-28 10:05:00,59.02,59.16,59.02,59.16,22100.0,31.2042,31.2783,31.2042,31.2783,22100.0
2014-08-28 10:10:00,59.16,59.16,59.07,59.08,18800.0,31.2783,31.2783,31.2307,31.236,18800.0
2014-08-28 10:15:00,59.08,59.1,59.04,59.09,11900.0,31.236,31.2465,31.2148,31.2412,11900.0
2014-08-28 10:20:00,59.09,59.12,59.08,59.1,25900.0,31.2412,31.2571,31.236,31.2465,25900.0
2014-08-28 10:25:00,59.11,59.12,59.09,59.1,5800.0,31.2518,31.2571,31.2412,31.2465,5800.0
2014-08-28 10:30:00,59.11,59.14,59.1,59.14,23100.0,31.2518,31.2677,31.2465,31.2677,23100.0
2014-08-28 10:35:00,59.14,59.17,59.12,59.16,21300.0,31.2677,31.2835,31.2571,31.2783,21300.0
2014-08-28 10:40:00,59.14,59.16,59.11,59.14,20900.0,31.2677,31.2783,31.2518,31.2677,20900.0
2014-08-28 10:45:00,59.14,59.25,59.11,59.24,28300.0,31.2677,31.3258,31.2518,31.3206,28300.0
2014-08-28 10:50:00,59.23,59.24,59.18,59.23,11300.0,31.3153,31.3206,31.2888,31.3153,11300.0
2014-08-28 10:55:00,59.23,59.28,59.23,59.28,19300.0,31.3153,31.3417,31.3153,31.3417,19300.0
2014-08-28 11:00:00,59.28,59.29,59.24,59.27,25100.0,31.3417,31.347,31.3206,31.3364,25100.0
2014-08-28 11:05:00,59.27,59.28,59.23,59.26,22000.0,31.3364,31.3417,31.3153,31.3311,22000.0
2014-08-28 11:10:00,59.26,59.28,59.23,59.25,36400.0,31.3311,31.3417,31.3153,31.3258,36400.0
2014-08-28 11:15:00,59.25,59.25,59.13,59.15,36500.0,31.3258,31.3258,31.2624,31.273,36500.0
2014-08-28 11:20:00,59.15,59.21,59.14,59.21,22200.0,31.273,31.3047,31.2677,31.3047,22200.0
2014-08-28 11:25:00,59.2,59.21,59.16,59.17,14400.0,31.2994,31.3047,31.2783,31.2835,14400.0
2014-08-28 11:30:00,59.18,59.19,59.13,59.14,16000.0,31.2888,31.2941,31.2624,31.2677,16000.0
2014-08-28 11:35:00,59.14,59.17,59.12,59.13,34100.0,31.2677,31.2835,31.2571,31.2624,34100.0
2014-08-28 11:40:00,59.14,59.15,59.09,59.12,10400.0,31.2677,31.273,31.2412,31.2571,10400.0
2014-08-28 11:45:00,59.12,59.14,59.09,59.1,12900.0,31.2571,31.2677,31.2412,31.2465,12900.0
2014-08-28 11:50:00,59.1,59.12,59.09,59.1,8600.0,31.2465,31.2571,31.2412,31.2465,8600.0
2014-08-28 11:55:00,59.11,59.14,59.1,59.11,13700.0,31.2518,31.2677,31.2465,31.2518,13700.0
2014-08-28 12:00:00,59.1,59.1,59.04,59.05,8200.0,31.2465,31.2465,31.2148,31.2201,8200.0
2014-08-28 12:05:00,59.05,59.05,58.98,58.99,16100.0,31.2201,31.2201,31.1831,31.1884,16100.0
2014-08-28 12:10:00,58.98,59.01,58.92,58.93,36900.0,31.1831,31.1989,31.1514,31.1567,36900.0
2014-08-28 12:15:00,58.93,59.03,58.93,59.01,20200.0,31.1567,31.2095,31.1567,31.1989,20200.0
2014-08-28 12:20:00,59.01,59.01,58.94,58.95,34300.0,31.1989,31.1989,31.1619,31.1672,34300.0
2014-08-28 12:25:00,58.95,58.95,58.92,58.92,31500.0,31.1672,31.1672,31.1514,31.1514,31500.0
2014-08-28 12:30:00,58.92,58.92,58.9,58.91,11600.0,31.1514,31.1514,31.1408,31.1461,11600.0
2014-08-28 12:35:00,58.9,58.9,58.85,58.86,14000.0,31.1408,31.1408,31.1144,31.1196,14000.0
2014-08-28 12:40:00,58.87,58.9,58.85,58.85,12800.0,31.1249,31.1408,31.1144,31.1144,12800.0
2014-08-28 12:45:00,58.86,58.93,58.86,58.93,18700.0,31.1196,31.1567,31.1196,31.1567,18700.0
2014-08-28 12:50:00,58.93,58.93,58.85,58.85,65400.0,31.1567,31.1567,31.1144,31.1144,65400.0
2014-08-28 12:55:00,58.85,58.89,58.83,58.84,19400.0,31.1144,31.1355,31.1038,31.1091,19400.0
2014-08-28 13:00:00,58.84,58.86,58.82,58.85,9600.0,31.1091,31.1196,31.0985,31.1144,9600.0
2014-08-28 13:05:00,58.84,58.86,58.84,58.85,18300.0,31.1091,31.1196,31.1091,31.1144,18300.0
2014-08-28 13:10:00,58.85,58.91,58.85,58.9,13200.0,31.1144,31.1461,31.1144,31.1408,13200.0
2014-08-28 13:15:00,58.89,58.9,58.84,58.85,10600.0,31.1355,31.1408,31.1091,31.1144,10600.0
2014-08-28 13:20:00,58.85,58.9,58.84,58.89,8400.0,31.1144,31.1408,31.1091,31.1355,8400.0
2014-08-28 13:25:00,58.89,58.9,58.88,58.9,5700.0,31.1355,31.1408,31.1302,31.1408,5700.0
2014-08-28 13:30:00,58.89,58.89,58.84,58.86,14700.0,31.1355,31.1355,31.1091,31.1196,14700.0
2014-08-28 13:35:00,58.85,58.85,58.82,58.83,8900.0,31.1144,31.1144,31.0985,31.1038,8900.0
2014-08-28 13:40:00,58.83,58.85,58.83,58.85,11600.0,31.1038,31.1144,31.1038,31.1144,11600.0
2014-08-28 13:45:00,58.84,58.85,58.81,58.82,19500.0,31.1091,31.1144,31.0932,31.0985,19500.0
2014-08-28 13:50:00,58.83,58.84,58.82,58.82,10800.0,31.1038,31.1091,31.0985,31.0985,10800.0
2014-08-28 13:55:00,58.82,58.83,58.81,58.82,6400.0,31.0985,31.1038,31.0932,31.0985,6400.0
2014-08-28 14:00:00,58.81,58.83,58.79,58.79,9500.0,31.0932,31.1038,31.0826,31.0826,9500.0
2014-08-28 14:05:00,58.79,58.8,58.77,58.77,7300.0,31.0826,31.0879,31.0721,31.0721,7300.0
2014-08-28 14:10:00,58.78,58.79,58.76,58.78,23500.0,31.0773,31.0826,31.0668,31.0773,23500.0
2014-08-28 14:15:00,58.77,58.84,58.77,58.84,18000.0,31.0721,31.1091,31.0721,31.1091,18000.0
2014-08-28 14:20:00,58.84,58.84,58.81,58.81,10400.0,31.1091,31.1091,31.0932,31.0932,10400.0
2014-08-28 14:25:00,58.82,58.88,58.82,58.86,26300.0,31.0985,31.1302,31.0985,31.1196,26300.0
2014-08-28 14:30:00,58.85,58.87,58.84,58.86,11600.0,31.1144,31.1249,31.1091,31.1196,11600.0
2014-08-28 14:35:00,58.86,58.88,58.85,58.87,8800.0,31.1196,31.1302,31.1144,31.1249,8800.0
2014-08-28 14:40:00,58.87,58.88,58.84,58.84,26600.0,31.1249,31.1302,31.1091,31.1091,26600.0
2014-08-28 14:45:00,58.85,58.86,58.83,58.84,19200.0,31.1144,31.1196,31.1038,31.1091,19200.0
2014-08-28 14:50:00,58.84,58.85,58.82,58.84,20600.0,31.1091,31.1144,31.0985,31.1091,20600.0
2014-08-28 14:55:00,58.83,58.84,58.81,58.82,16000.0,31.1038,31.1091,31.0932,31.0985,16000.0
2014-08-28 15:00:00,58.82,58.83,58.78,58.79,20700.0,31.0985,31.1038,31.0773,31.0826,20700.0
2014-08-28 15:05:00,58.78,58.79,58.73,58.74,21500.0,31.0773,31.0826,31.0509,31.0562,21500.0
2014-08-28 15:10:00,58.74,58.78,58.73,58.77,28500.0,31.0562,31.0773,31.0509,31.0721,28500.0
2014-08-28 15:15:00,58.76,58.79,58.76,58.76,37500.0,31.0668,31.0826,31.0668,31.0668,37500.0
2014-08-28 15:20:00,58.76,58.77,58.75,58.76,18300.0,31.0668,31.0721,31.0615,31.0668,18300.0
2014-08-28 15:25:00,58.76,58.78,58.75,58.76,37200.0,31.0668,31.0773,31.0615,31.0668,37200.0
2014-08-28 15:30:00,58.76,58.8,58.76,58.8,34400.0,31.0668,31.0879,31.0668,31.0879,34400.0
2014-08-28 15:35:00,58.8,58.84,58.8,58.83,28800.0,31.0879,31.1091,31.0879,31.1038,28800.0
2014-08-28 15:40:00,58.84,58.84,58.79,58.79,25100.0,31.1091,31.1091,31.0826,31.0826,25100.0
2014-08-28 15:45:00,58.79,58.83,58.76,58.79,56100.0,31.0826,31.1038,31.0668,31.0826,56100.0
2014-08-28 15:50:00,58.79,58.8,58.76,58.76,64000.0,31.0826,31.0879,31.0668,31.0668,64000.0
2014-08-28 15:55:00,58.76,58.78,58.73,58.78,115400.0,31.0668,31.0773,31.0509,31.0773,115400.0
2014-08-29 09:30:00,59.06,59.19,58.79,59.16,42300.0,31.2254,31.2941,31.0826,31.2783,42300.0
2014-08-29 09:35:00,59.1,59.13,58.99,58.99,15900.0,31.2465,31.2624,31.1884,31.1884,15900.0
2014-08-29 09:40:00,59.0,59.1,58.98,59.1,45200.0,31.1937,31.2465,31.1831,31.2465,45200.0
2014-08-29 09:45:00,59.13,59.13,58.99,58.99,20800.0,31.2624,31.2624,31.1884,31.1884,20800.0
2014-08-29 09:50:00,59.0,59.01,58.93,59.0,22700.0,31.1937,31.1989,31.1567,31.1937,22700.0
2014-08-29 09:55:00,59.0,59.01,58.9,58.9,33200.0,31.1937,31.1989,31.1408,31.1408,33200.0
2014-08-29 10:00:00,58.91,58.94,58.85,58.86,28500.0,31.1461,31.1619,31.1144,31.1196,28500.0
2014-08-29 10:05:00,58.86,58.89,58.8,58.82,13400.0,31.1196,31.1355,31.0879,31.0985,13400.0
2014-08-29 10:10:00,58.82,58.82,58.78,58.8,22600.0,31.0985,31.0985,31.0773,31.0879,22600.0
2014-08-29 10:15:00,58.79,58.84,58.77,58.82,33800.0,31.0826,31.1091,31.0721,31.0985,33800.0
2014-08-29 10:20:00,58.81,58.89,58.79,58.88,26300.0,31.0932,31.1355,31.0826,31.1302,26300.0
2014-08-29 10:25:00,58.88,59.0,58.87,58.95,27900.0,31.1302,31.1937,31.1249,31.1672,27900.0
2014-08-29 10:30:00,58.95,59.1,58.94,59.1,25400.0,31.1672,31.2465,31.1619,31.2465,25400.0
2014-08-29 10:35:00,59.1,59.13,59.05,59.1,14300.0,31.2465,31.2624,31.2201,31.2465,14300.0
2014-08-29 10:40:00,59.1,59.12,59.03,59.12,74600.0,31.2465,31.2571,31.2095,31.2571,74600.0
2014-08-29 10:45:00,59.13,59.19,59.12,59.19,17200.0,31.2624,31.2941,31.2571,31.2941,17200.0
2014-08-29 10:50:00,59.19,59.23,59.15,59.17,22400.0,31.2941,31.3153,31.273,31.2835,22400.0
2014-08-29 10:55:00,59.17,59.21,59.11,59.2,40000.0,31.2835,31.3047,31.2518,31.2994,40000.0
2014-08-29 11:00:00,59.21,59.22,59.16,59.17,13700.0,31.3047,31.31,31.2783,31.2835,13700.0
2014-08-29 11:05:00,59.16,59.19,59.14,59.18,23300.0,31.2783,31.2941,31.2677,31.2888,23300.0
2014-08-29 11:10:00,59.18,59.18,59.1,59.13,27000.0,31.2888,31.2888,31.2465,31.2624,27000.0
2014-08-29 11:15:00,59.13,59.14,59.09,59.11,14700.0,31.2624,31.2677,31.2412,31.2518,14700.0
2014-08-29 11:20:00,59.11,59.15,59.1,59.14,7800.0,31.2518,31.273,31.2465,31.2677,7800.0
2014-08-29 11:25:00,59.14,59.17,59.11,59.12,21400.0,31.2677,31.2835,31.2518,31.2571,21400.0
2014-08-29 11:30:00,59.12,59.16,59.12,59.15,16200.0,31.2571,31.2783,31.2571,31.273,16200.0
2014-08-29 11:35:00,59.15,59.18,59.13,59.15,17800.0,31.273,31.2888,31.2624,31.273,17800.0
2014-08-29 11:40:00,59.16,59.17,59.12,59.13,24100.0,31.2783,31.2835,31.2571,31.2624,24100.0
2014-08-29 11:45:00,59.12,59.14,59.09,59.1,19100.0,31.2571,31.2677,31.2412,31.2465,19100.0
2014-08-29 11:50:00,59.1,59.13,59.09,59.13,8700.0,31.2465,31.2624,31.2412,31.2624,8700.0
2014-08-29 11:55:00,59.14,59.14,59.1,59.14,16600.0,31.2677,31.2677,31.2465,31.2677,16600.0
2014-08-29 12:00:00,59.14,59.17,59.12,59.15,16200.0,31.2677,31.2835,31.2571,31.273,16200.0
2014-08-29 12:05:00,59.15,59.16,59.09,59.11,22000.0,31.273,31.2783,31.2412,31.2518,22000.0
2014-08-29 12:10:00,59.12,59.16,59.07,59.09,16600.0,31.2571,31.2783,31.2307,31.2412,16600.0
2014-08-29 12:15:00,59.11,59.12,59.1,59.1,7400.0,31.2518,31.2571,31.2465,31.2465,7400.0
2014-08-29 12:20:00,59.1,59.11,59.07,59.09,11900.0,31.2465,31.2518,31.2307,31.2412,11900.0
2014-08-29 12:25:00,59.09,59.09,59.03,59.03,9300.0,31.2412,31.2412,31.2095,31.2095,9300.0
2014-08-29 12:30:00,59.04,59.05,59.02,59.02,38700.0,31.2148,31.2201,31.2042,31.2042,38700.0
2014-08-29 12:35:00,59.02,59.04,59.0,59.03,14400.0,31.2042,31.2148,31.1937,31.2095,14400.0
2014-08-29 12:40:00,59.02,59.02,58.98,59.01,10700.0,31.2042,31.2042,31.1831,31.1989,10700.0
2014-08-29 12:45:00,59.0,59.03,58.98,59.02,18400.0,31.1937,31.2095,31.1831,31.2042,18400.0
2014-08-29 12:50:00,59.03,59.12,59.02,59.12,20900.0,31.2095,31.2571,31.2042,31.2571,20900.0
2014-08-29 12:55:00,59.11,59.15,59.11,59.13,13600.0,31.2518,31.273,31.2518,31.2624,13600.0
2014-08-29 13:00:00,59.14,59.22,59.12,59.21,19200.0,31.2677,31.31,31.2571,31.3047,19200.0
2014-08-29 13:05:00,59.21,59.31,59.21,59.31,36000.0,31.3047,31.3576,31.3047,31.3576,36000.0
2014-08-29 13:10:00,59.3,59.31,59.26,59.29,13700.0,31.3523,31.3576,31.3311,31.347,13700.0
2014-08-29 13:15:00,59.28,59.3,59.27,59.28,11600.0,31.3417,31.3523,31.3364,31.3417,11600.0
2014-08-29 13:20:00,59.27,59.27,59.24,59.26,18200.0,31.3364,31.3364,31.3206,31.3311,18200.0
2014-08-29 13:25:00,59.25,59.29,59.25,59.29,11700.0,31.3258,31.347,31.3258,31.347,11700.0
2014-08-29 13:30:00,59.29,59.35,59.24,59.33,32700.0,31.347,31.3787,31.3206,31.3681,32700.0
2014-08-29 13:35:00,59.32,59.39,59.32,59.38,16500.0,31.3628,31.3999,31.3628,31.3946,16500.0
2014-08-29 13:40:00,59.39,59.39,59.33,59.37,16500.0,31.3999,31.3999,31.3681,31.3893,16500.0
2014-08-29 13:45:00,59.36,59.36,59.32,59.35,10400.0,31.384,31.384,31.3628,31.3787,10400.0
2014-08-29 13:50:00,59.35,59.4,59.32,59.4,13000.0,31.3787,31.4051,31.3628,31.4051,13000.0
2014-08-29 13:55:00,59.39,59.4,59.36,59.37,19200.0,31.3999,31.4051,31.384,31.3893,19200.0
2014-08-29 14:00:00,59.37,59.39,59.36,59.37,12300.0,31.3893,31.3999,31.384,31.3893,12300.0
2014-08-29 14:05:00,59.37,59.4,59.35,59.39,16600.0,31.3893,31.4051,31.3787,31.3999,16600.0
2014-08-29 14:10:00,59.4,59.41,59.37,59.37,12300.0,31.4051,31.4104,31.3893,31.3893,12300.0
2014-08-29 14:15:00,59.37,59.4,59.36,59.37,18600.0,31.3893,31.4051,31.384,31.3893,18600.0
2014-08-29 14:20:00,59.37,59.38,59.35,59.35,8300.0,31.3893,31.3946,31.3787,31.3787,8300.0
2014-08-29 14:25:00,59.36,59.41,59.35,59.38,16800.0,31.384,31.4104,31.3787,31.3946,16800.0
2014-08-29 14:30:00,59.38,59.38,59.34,59.36,14200.0,31.3946,31.3946,31.3734,31.384,14200.0
2014-08-29 14:35:00,59.37,59.38,59.35,59.36,19100.0,31.3893,31.3946,31.3787,31.384,19100.0
2014-08-29 14:40:00,59.35,59.35,59.31,59.34,19600.0,31.3787,31.3787,31.3576,31.3734,19600.0
2014-08-29 14:45:00,59.33,59.41,59.32,59.41,42100.0,31.3681,31.4104,31.3628,31.4104,42100.0
2014-08-29 14:50:00,59.41,59.43,59.38,59.4,23300.0,31.4104,31.421,31.3946,31.4051,23300.0
2014-08-29 14:55:00,59.41,59.41,59.38,59.4,38800.0,31.4104,31.4104,31.3946,31.4051,38800.0
2014-08-29 15:00:00,59.4,59.43,59.39,59.42,15800.0,31.4051,31.421,31.3999,31.4157,15800.0
2014-08-29 15:05:00,59.42,59.42,59.35,59.37,18100.0,31.4157,31.4157,31.3787,31.3893,18100.0
2014-08-29 15:10:00,59.36,59.4,59.34,59.38,27000.0,31.384,31.4051,31.3734,31.3946,27000.0
2014-08-29 15:15:00,59.38,59.41,59.35,59.36,26100.0,31.3946,31.4104,31.3787,31.384,26100.0
2014-08-29 15:20:00,59.36,59.36,59.29,59.3,33000.0,31.384,31.384,31.347,31.3523,33000.0
2014-08-29 15:25:00,59.3,59.3,59.27,59.29,30100.0,31.3523,31.3523,31.3364,31.347,30100.0
2014-08-29 15:30:00,59.28,59.29,59.27,59.28,52100.0,31.3417,31.347,31.3364,31.3417,52100.0
2014-08-29 15:35:00,59.29,59.32,59.28,59.3,43700.0,31.347,31.3628,31.3417,31.3523,43700.0
2014-08-29 15:40:00,59.3,59.34,59.27,59.34,52200.0,31.3523,31.3734,31.3364,31.3734,52200.0
2014-08-29 15:45:00,59.33,59.39,59.3,59.35,95800.0,31.3681,31.3999,31.3523,31.3787,95800.0
2014-08-29 15:50:00,59.35,59.43,59.34,59.43,113300.0,31.3787,31.421,31.3734,31.421,113300.0
2014-08-29 15:55:00,59.43,59.46,59.42,59.43,178100.0,31.421,31.4369,31.4157,31.421,178100.0
2014-09-02 09:30:00,59.32,59.38,58.97,59.1,75000.0,31.3628,31.3946,31.1778,31.2465,75000.0
2014-09-02 09:35:00,59.11,59.18,59.03,59.04,11400.0,31.2518,31.2888,31.2095,31.2148,11400.0
2014-09-02 09:40:00,59.03,59.21,59.03,59.17,18300.0,31.2095,31.3047,31.2095,31.2835,18300.0
2014-09-02 09:45:00,59.15,59.21,59.03,59.06,26300.0,31.273,31.3047,31.2095,31.2254,26300.0
2014-09-02 09:50:00,59.08,59.1,58.94,58.94,19600.0,31.236,31.2465,31.1619,31.1619,19600.0
2014-09-02 09:55:00,58.94,59.02,58.94,59.0,16800.0,31.1619,31.2042,31.1619,31.1937,16800.0
2014-09-02 10:00:00,58.99,59.02,58.9,58.92,43000.0,31.1884,31.2042,31.1408,31.1514,43000.0
2014-09-02 10:05:00,58.92,59.05,58.9,59.04,31300.0,31.1514,31.2201,31.1408,31.2148,31300.0
2014-09-02 10:10:00,59.04,59.17,59.02,59.16,64100.0,31.2148,31.2835,31.2042,31.2783,64100.0
2014-09-02 10:15:00,59.16,59.27,59.15,59.27,50400.0,31.2783,31.3364,31.273,31.3364,50400.0
2014-09-02 10:20:00,59.27,59.36,59.24,59.36,43100.0,31.3364,31.384,31.3206,31.384,43100.0
2014-09-02 10:25:00,59.36,59.4,59.35,59.38,74500.0,31.384,31.4051,31.3787,31.3946,74500.0
2014-09-02 10:30:00,59.38,59.55,59.34,59.55,86200.0,31.3946,31.4844,31.3734,31.4844,86200.0
2014-09-02 10:35:00,59.55,59.68,59.53,59.67,111500.0,31.4844,31.5532,31.4739,31.5479,111500.0
2014-09-02 10:40:00,59.67,59.67,59.58,59.59,55600.0,31.5479,31.5479,31.5003,31.5056,55600.0
2014-09-02 10:45:00,59.58,59.67,59.58,59.63,42900.0,31.5003,31.5479,31.5003,31.5267,42900.0
2014-09-02 10:50:00,59.62,59.63,59.58,59.58,32200.0,31.5215,31.5267,31.5003,31.5003,32200.0
2014-09-02 10:55:00,59.59,59.6,59.51,59.55,192600.0,31.5056,31.5109,31.4633,31.4844,192600.0
2014-09-02 11:00:00,59.55,59.57,59.51,59.56,58300.0,31.4844,31.495,31.4633,31.4897,58300.0
2014-09-02 11:05:00,59.56,59.58,59.51,59.57,59700.0,31.4897,31.5003,31.4633,31.495,59700.0
2014-09-02 11:10:00,59.56,59.57,59.52,59.52,24900.0,31.4897,31.495,31.4686,31.4686,24900.0
2014-09-02 11:15:00,59.53,59.53,59.46,59.48,37900.0,31.4739,31.4739,31.4369,31.4474,37900.0
2014-09-02 11:20:00,59.47,59.52,59.47,59.5,49000.0,31.4422,31.4686,31.4422,31.458,49000.0
2014-09-02 11:25:00,59.49,59.54,59.49,59.54,28200.0,31.4527,31.4792,31.4527,31.4792,28200.0
2014-09-02 11:30:00,59.54,59.58,59.53,59.58,40100.0,31.4792,31.5003,31.4739,31.5003,40100.0
2014-09-02 11:35:00,59.58,59.66,59.56,59.65,43500.0,31.5003,31.5426,31.4897,31.5373,43500.0
2014-09-02 11:40:00,59.65,59.77,59.63,59.75,87000.0,31.5373,31.6008,31.5267,31.5902,87000.0
2014-09-02 11:45:00,59.75,59.77,59.59,59.6,102800.0,31.5902,31.6008,31.5056,31.5109,102800.0
2014-09-02 11:50:00,59.59,59.61,59.48,59.5,60700.0,31.5056,31.5162,31.4474,31.458,60700.0
2014-09-02 11:55:00,59.5,59.5,59.38,59.4,43000.0,31.458,31.458,31.3946,31.4051,43000.0
2014-09-02 12:00:00,59.4,59.44,59.3,59.42,53800.0,31.4051,31.4263,31.3523,31.4157,53800.0
2014-09-02 12:05:00,59.43,59.43,59.32,59.32,52000.0,31.421,31.421,31.3628,31.3628,52000.0
2014-09-02 12:10:00,59.32,59.36,59.3,59.36,16700.0,31.3628,31.384,31.3523,31.384,16700.0
2014-09-02 12:15:00,59.35,59.39,59.34,59.36,19600.0,31.3787,31.3999,31.3734,31.384,19600.0
2014-09-02 12:20:00,59.37,59.37,59.28,59.3,35100.0,31.3893,31.3893,31.3417,31.3523,35100.0
2014-09-02 12:25:00,59.3,59.3,59.23,59.25,28200.0,31.3523,31.3523,31.3153,31.3258,28200.0
2014-09-02 12:30:00,59.25,59.25,59.19,59.24,24900.0,31.3258,31.3258,31.2941,31.3206,24900.0
2014-09-02 12:35:00,59.24,59.25,59.22,59.25,24700.0,31.3206,31.3258,31.31,31.3258,24700.0
2014-09-02 12:40:00,59.24,59.25,59.22,59.23,17800.0,31.3206,31.3258,31.31,31.3153,17800.0
2014-09-02 12:45:00,59.22,59.24,59.18,59.19,35400.0,31.31,31.3206,31.2888,31.2941,35400.0
2014-09-02 12:50:00,59.19,59.19,59.14,59.15,43100.0,31.2941,31.2941,31.2677,31.273,43100.0
2014-09-02 12:55:00,59.15,59.17,59.11,59.12,55900.0,31.273,31.2835,31.2518,31.2571,55900.0
2014-09-02 13:00:00,59.12,59.15,59.12,59.14,46000.0,31.2571,31.273,31.2571,31.2677,46000.0
2014-09-02 13:05:00,59.13,59.18,59.12,59.18,42100.0,31.2624,31.2888,31.2571,31.2888,42100.0
2014-09-02 13:10:00,59.18,59.2,59.18,59.19,38100.0,31.2888,31.2994,31.2888,31.2941,38100.0
2014-09-02 13:15:00,59.19,59.21,59.18,59.19,91300.0,31.2941,31.3047,31.2888,31.2941,91300.0
2014-09-02 13:20:00,59.2,59.2,59.17,59.2,32900.0,31.2994,31.2994,31.2835,31.2994,32900.0
2014-09-02 13:25:00,59.2,59.2,59.18,59.2,25200.0,31.2994,31.2994,31.2888,31.2994,25200.0
2014-09-02 13:30:00,59.2,59.29,59.2,59.28,75000.0,31.2994,31.347,31.2994,31.3417,75000.0
2014-09-02 13:35:00,59.28,59.33,59.22,59.24,53300.0,31.3417,31.3681,31.31,31.3206,53300.0
2014-09-02 13:40:00,59.24,59.25,59.23,59.25,42400.0,31.3206,31.3258,31.3153,31.3258,42400.0
2014-09-02 13:45:00,59.25,59.26,59.24,59.26,24100.0,31.3258,31.3311,31.3206,31.3311,24100.0
2014-09-02 13:50:00,59.25,59.28,59.25,59.28,34300.0,31.3258,31.3417,31.3258,31.3417,34300.0
2014-09-02 13:55:00,59.27,59.42,59.27,59.42,73700.0,31.3364,31.4157,31.3364,31.4157,73700.0
2014-09-02 14:00:00,59.42,59.43,59.33,59.34,22800.0,31.4157,31.421,31.3681,31.3734,22800.0
2014-09-02 14:05:00,59.35,59.36,59.32,59.35,19900.0,31.3787,31.384,31.3628,31.3787,19900.0
2014-09-02 14:10:00,59.34,59.37,59.33,59.35,22700.0,31.3734,31.3893,31.3681,31.3787,22700.0
2014-09-02 14:15:00,59.34,59.4,59.33,59.4,13600.0,31.3734,31.4051,31.3681,31.4051,13600.0
2014-09-02 14:20:00,59.4,59.4,59.37,59.39,19000.0,31.4051,31.4051,31.3893,31.3999,19000.0
2014-09-02 14:25:00,59.4,59.42,59.39,59.4,23200.0,31.4051,31.4157,31.3999,31.4051,23200.0
2014-09-02 14:30:00,59.39,59.4,59.32,59.33,27900.0,31.3999,31.4051,31.3628,31.3681,27900.0
2014-09-02 14:35:00,59.33,59.35,59.32,59.33,87200.0,31.3681,31.3787,31.3628,31.3681,87200.0
2014-09-02 14:40:00,59.32,59.33,59.29,59.33,28700.0,31.3628,31.3681,31.347,31.3681,28700.0
2014-09-02 14:45:00,59.33,59.34,59.3,59.33,86000.0,31.3681,31.3734,31.3523,31.3681,86000.0
2014-09-02 14:50:00,59.33,59.38,59.3,59.38,55900.0,31.3681,31.3946,31.3523,31.3946,55900.0
2014-09-02 14:55:00,59.38,59.45,59.38,59.44,28500.0,31.3946,31.4316,31.3946,31.4263,28500.0
2014-09-02 15:00:00,59.44,59.49,59.44,59.48,19400.0,31.4263,31.4527,31.4263,31.4474,19400.0
2014-09-02 15:05:00,59.48,59.48,59.41,59.44,18900.0,31.4474,31.4474,31.4104,31.4263,18900.0
2014-09-02 15:10:00,59.44,59.44,59.38,59.4,61800.0,31.4263,31.4263,31.3946,31.4051,61800.0
2014-09-02 15:15:00,59.4,59.4,59.34,59.35,35000.0,31.4051,31.4051,31.3734,31.3787,35000.0
2014-09-02 15:20:00,59.35,59.35,59.31,59.31,22300.0,31.3787,31.3787,31.3576,31.3576,22300.0
2014-09-02 15:25:00,59.31,59.36,59.31,59.34,38800.0,31.3576,31.384,31.3576,31.3734,38800.0
2014-09-02 15:30:00,59.34,59.35,59.28,59.3,61200.0,31.3734,31.3787,31.3417,31.3523,61200.0
2014-09-02 15:35:00,59.3,59.32,59.29,59.29,57000.0,31.3523,31.3628,31.347,31.347,57000.0
2014-09-02 15:40:00,59.3,59.31,59.26,59.3,138100.0,31.3523,31.3576,31.3311,31.3523,138100.0
2014-09-02 15:45:00,59.3,59.32,59.26,59.27,103900.0,31.3523,31.3628,31.3311,31.3364,103900.0
2014-09-02 15:50:00,59.28,59.29,59.26,59.26,101700.0,31.3417,31.347,31.3311,31.3311,101700.0
2014-09-02 15:55:00,59.26,59.3,59.24,59.29,138900.0,31.3311,31.3523,31.3206,31.347,138900.0
2014-09-03 09:30:00,59.66,59.66,59.42,59.48,231300.0,31.5426,31.5426,31.4157,31.4474,231300.0
2014-09-03 09:35:00,59.45,59.53,59.36,59.36,26800.0,31.4316,31.4739,31.384,31.384,26800.0
2014-09-03 09:40:00,59.36,59.41,59.06,59.13,73400.0,31.384,31.4104,31.2254,31.2624,73400.0
2014-09-03 09:45:00,59.12,59.24,59.12,59.14,53000.0,31.2571,31.3206,31.2571,31.2677,53000.0
2014-09-03 09:50:00,59.14,59.18,59.07,59.1,38500.0,31.2677,31.2888,31.2307,31.2465,38500.0
2014-09-03 09:55:00,59.1,59.12,59.04,59.05,23800.0,31.2465,31.2571,31.2148,31.2201,23800.0
2014-09-03 10:00:00,59.05,59.21,59.05,59.1,39200.0,31.2201,31.3047,31.2201,31.2465,39200.0
2014-09-03 10:05:00,59.1,59.26,59.1,59.26,69000.0,31.2465,31.3311,31.2465,31.3311,69000.0
2014-09-03 10:10:00,59.25,59.26,59.19,59.22,35500.0,31.3258,31.3311,31.2941,31.31,35500.0
2014-09-03 10:15:00,59.23,59.37,59.23,59.32,41400.0,31.3153,31.3893,31.3153,31.3628,41400.0
2014-09-03 10:20:00,59.32,59.39,59.3,59.35,67200.0,31.3628,31.3999,31.3523,31.3787,67200.0
2014-09-03 10:25:00,59.37,59.37,59.08,59.19,53100.0,31.3893,31.3893,31.236,31.2941,53100.0
2014-09-03 10:30:00,59.21,59.26,59.14,59.2,19700.0,31.3047,31.3311,31.2677,31.2994,19700.0
2014-09-03 10:35:00,59.21,59.26,59.21,59.23,28200.0,31.3047,31.3311,31.3047,31.3153,28200.0
2014-09-03 10:40:00,59.22,59.26,59.21,59.26,20300.0,31.31,31.3311,31.3047,31.3311,20300.0
2014-09-03 10:45:00,59.25,59.26,59.22,59.25,23600.0,31.3258,31.3311,31.31,31.3258,23600.0
2014-09-03 10:50:00,59.26,59.26,59.21,59.21,19900.0,31.3311,31.3311,31.3047,31.3047,19900.0
2014-09-03 10:55:00,59.21,59.23,59.2,59.21,14600.0,31.3047,31.3153,31.2994,31.3047,14600.0
2014-09-03 11:00:00,59.21,59.24,59.17,59.17,28800.0,31.3047,31.3206,31.2835,31.2835,28800.0
2014-09-03 11:05:00,59.17,59.2,59.16,59.18,19000.0,31.2835,31.2994,31.2783,31.2888,19000.0
2014-09-03 11:10:00,59.17,59.23,59.17,59.23,12900.0,31.2835,31.3153,31.2835,31.3153,12900.0
2014-09-03 11:15:00,59.23,59.23,59.15,59.15,24700.0,31.3153,31.3153,31.273,31.273,24700.0
2014-09-03 11:20:00,59.16,59.18,59.13,59.14,28800.0,31.2783,31.2888,31.2624,31.2677,28800.0
2014-09-03 11:25:00,59.14,59.17,59.11,59.12,23800.0,31.2677,31.2835,31.2518,31.2571,23800.0
2014-09-03 11:30:00,59.13,59.16,59.11,59.14,10500.0,31.2624,31.2783,31.2518,31.2677,10500.0
2014-09-03 11:35:00,59.15,59.22,59.11,59.18,15100.0,31.273,31.31,31.2518,31.2888,15100.0
2014-09-03 11:40:00,59.18,59.21,59.11,59.12,27600.0,31.2888,31.3047,31.2518,31.2571,27600.0
2014-09-03 11:45:00,59.12,59.17,59.1,59.15,14500.0,31.2571,31.2835,31.2465,31.273,14500.0
2014-09-03 11:50:00,59.16,59.17,59.14,59.17,7400.0,31.2783,31.2835,31.2677,31.2835,7400.0
2014-09-03 11:55:00,59.18,59.19,59.1,59.1,18600.0,31.2888,31.2941,31.2465,31.2465,18600.0
2014-09-03 12:00:00,59.12,59.14,59.11,59.14,6500.0,31.2571,31.2677,31.2518,31.2677,6500.0
2014-09-03 12:05:00,59.14,59.15,59.09,59.11,13200.0,31.2677,31.273,31.2412,31.2518,13200.0
2014-09-03 12:10:00,59.1,59.13,59.09,59.1,9900.0,31.2465,31.2624,31.2412,31.2465,9900.0
2014-09-03 12:15:00,59.12,59.16,59.12,59.15,7200.0,31.2571,31.2783,31.2571,31.273,7200.0
2014-09-03 12:20:00,59.16,59.19,59.15,59.16,9700.0,31.2783,31.2941,31.273,31.2783,9700.0
2014-09-03 12:25:00,59.15,59.2,59.15,59.17,10600.0,31.273,31.2994,31.273,31.2835,10600.0
2014-09-03 12:30:00,59.18,59.21,59.17,59.21,15900.0,31.2888,31.3047,31.2835,31.3047,15900.0
2014-09-03 12:35:00,59.21,59.23,59.19,59.21,28300.0,31.3047,31.3153,31.2941,31.3047,28300.0
2014-09-03 12:40:00,59.22,59.25,59.22,59.23,19900.0,31.31,31.3258,31.31,31.3153,19900.0
2014-09-03 12:45:00,59.23,59.23,59.2,59.22,9800.0,31.3153,31.3153,31.2994,31.31,9800.0
2014-09-03 12:50:00,59.23,59.24,59.21,59.24,15100.0,31.3153,31.3206,31.3047,31.3206,15100.0
2014-09-03 12:55:00,59.23,59.25,59.21,59.21,10400.0,31.3153,31.3258,31.3047,31.3047,10400.0
2014-09-03 13:00:00,59.21,59.23,59.19,59.2,13600.0,31.3047,31.3153,31.2941,31.2994,13600.0
2014-09-03 13:05:00,59.2,59.26,59.2,59.22,9700.0,31.2994,31.3311,31.2994,31.31,9700.0
2014-09-03 13:10:00,59.22,59.26,59.21,59.26,6800.0,31.31,31.3311,31.3047,31.3311,6800.0
2014-09-03 13:15:00,59.26,59.26,59.22,59.23,10300.0,31.3311,31.3311,31.31,31.3153,10300.0
2014-09-03 13:20:00,59.22,59.23,59.16,59.17,12200.0,31.31,31.3153,31.2783,31.2835,12200.0
2014-09-03 13:25:00,59.17,59.2,59.16,59.17,20600.0,31.2835,31.2994,31.2783,31.2835,20600.0
2014-09-03 13:30:00,59.18,59.19,59.16,59.17,14900.0,31.2888,31.2941,31.2783,31.2835,14900.0
2014-09-03 13:35:00,59.17,59.17,59.12,59.12,27500.0,31.2835,31.2835,31.2571,31.2571,27500.0
2014-09-03 13:40:00,59.13,59.14,59.12,59.12,10000.0,31.2624,31.2677,31.2571,31.2571,10000.0
2014-09-03 13:45:00,59.11,59.13,59.1,59.1,15800.0,31.2518,31.2624,31.2465,31.2465,15800.0
2014-09-03 13:50:00,59.11,59.14,59.09,59.12,24600.0,31.2518,31.2677,31.2412,31.2571,24600.0
2014-09-03 13:55:00,59.12,59.16,59.09,59.16,16500.0,31.2571,31.2783,31.2412,31.2783,16500.0
2014-09-03 14:00:00,59.16,59.18,59.14,59.18,12800.0,31.2783,31.2888,31.2677,31.2888,12800.0
2014-09-03 14:05:00,59.17,59.21,59.17,59.2,24200.0,31.2835,31.3047,31.2835,31.2994,24200.0
2014-09-03 14:10:00,59.19,59.21,59.18,59.19,29800.0,31.2941,31.3047,31.2888,31.2941,29800.0
2014-09-03 14:15:00,59.2,59.27,59.2,59.26,19900.0,31.2994,31.3364,31.2994,31.3311,19900.0
2014-09-03 14:20:00,59.26,59.3,59.26,59.29,14400.0,31.3311,31.3523,31.3311,31.347,14400.0
2014-09-03 14:25:00,59.3,59.32,59.28,59.31,21100.0,31.3523,31.3628,31.3417,31.3576,21100.0
2014-09-03 14:30:00,59.32,59.33,59.3,59.32,22700.0,31.3628,31.3681,31.3523,31.3628,22700.0
2014-09-03 14:35:00,59.32,59.32,59.27,59.28,12200.0,31.3628,31.3628,31.3364,31.3417,12200.0
2014-09-03 14:40:00,59.27,59.28,59.23,59.23,10900.0,31.3364,31.3417,31.3153,31.3153,10900.0
2014-09-03 14:45:00,59.24,59.24,59.2,59.21,14200.0,31.3206,31.3206,31.2994,31.3047,14200.0
2014-09-03 14:50:00,59.21,59.21,59.18,59.19,21100.0,31.3047,31.3047,31.2888,31.2941,21100.0
2014-09-03 14:55:00,59.2,59.27,59.18,59.25,88600.0,31.2994,31.3364,31.2888,31.3258,88600.0
2014-09-03 15:00:00,59.24,59.26,59.23,59.26,39900.0,31.3206,31.3311,31.3153,31.3311,39900.0
2014-09-03 15:05:00,59.26,59.29,59.23,59.29,45900.0,31.3311,31.347,31.3153,31.347,45900.0
2014-09-03 15:10:00,59.3,59.31,59.27,59.31,27500.0,31.3523,31.3576,31.3364,31.3576,27500.0
2014-09-03 15:15:00,59.3,59.35,59.29,59.35,23000.0,31.3523,31.3787,31.347,31.3787,23000.0
2014-09-03 15:20:00,59.33,59.34,59.3,59.34,21000.0,31.3681,31.3734,31.3523,31.3734,21000.0
2014-09-03 15:25:00,59.33,59.35,59.29,59.31,47700.0,31.3681,31.3787,31.347,31.3576,47700.0
2014-09-03 15:30:00,59.32,59.33,59.26,59.27,36800.0,31.3628,31.3681,31.3311,31.3364,36800.0
2014-09-03 15:35:00,59.28,59.29,59.24,59.28,33500.0,31.3417,31.347,31.3206,31.3417,33500.0
2014-09-03 15:40:00,59.27,59.28,59.25,59.26,27000.0,31.3364,31.3417,31.3258,31.3311,27000.0
2014-09-03 15:45:00,59.26,59.27,59.22,59.23,70300.0,31.3311,31.3364,31.31,31.3153,70300.0
2014-09-03 15:50:00,59.23,59.27,59.23,59.23,102600.0,31.3153,31.3364,31.3153,31.3153,102600.0
2014-09-03 15:55:00,59.24,59.29,59.23,59.27,131300.0,31.3206,31.347,31.3153,31.3364,131300.0
2014-09-04 09:30:00,59.34,59.4,59.0,59.12,66400.0,31.3734,31.4051,31.1937,31.2571,66400.0
2014-09-04 09:35:00,59.09,59.14,58.95,58.96,25700.0,31.2412,31.2677,31.1672,31.1725,25700.0
2014-09-04 09:40:00,58.97,59.13,58.93,59.1,50000.0,31.1778,31.2624,31.1567,31.2465,50000.0
2014-09-04 09:45:00,59.11,59.19,59.05,59.05,18200.0,31.2518,31.2941,31.2201,31.2201,18200.0
2014-09-04 09:50:00,59.07,59.2,59.04,59.18,42900.0,31.2307,31.2994,31.2148,31.2888,42900.0
2014-09-04 09:55:00,59.18,59.22,59.16,59.19,12600.0,31.2888,31.31,31.2783,31.2941,12600.0
2014-09-04 10:00:00,59.2,59.21,59.18,59.18,18500.0,31.2994,31.3047,31.2888,31.2888,18500.0
2014-09-04 10:05:00,59.18,59.21,59.16,59.21,9400.0,31.2888,31.3047,31.2783,31.3047,9400.0
2014-09-04 10:10:00,59.21,59.21,59.15,59.16,52300.0,31.3047,31.3047,31.273,31.2783,52300.0
2014-09-04 10:15:00,59.16,59.17,59.14,59.16,30900.0,31.2783,31.2835,31.2677,31.2783,30900.0
2014-09-04 10:20:00,59.15,59.18,59.15,59.17,31000.0,31.273,31.2888,31.273,31.2835,31000.0
2014-09-04 10:25:00,59.17,59.18,59.15,59.16,45000.0,31.2835,31.2888,31.273,31.2783,45000.0
2014-09-04 10:30:00,59.16,59.31,59.15,59.31,41000.0,31.2783,31.3576,31.273,31.3576,41000.0
2014-09-04 10:35:00,59.31,59.47,59.29,59.46,35200.0,31.3576,31.4422,31.347,31.4369,35200.0
2014-09-04 10:40:00,59.47,59.57,59.45,59.53,30500.0,31.4422,31.495,31.4316,31.4739,30500.0
2014-09-04 10:45:00,59.52,59.61,59.49,59.6,19100.0,31.4686,31.5162,31.4527,31.5109,19100.0
2014-09-04 10:50:00,59.58,59.64,59.58,59.64,13100.0,31.5003,31.532,31.5003,31.532,13100.0
2014-09-04 10:55:00,59.65,59.67,59.64,59.67,20500.0,31.5373,31.5479,31.532,31.5479,20500.0
2014-09-04 11:00:00,59.65,59.71,59.64,59.67,19700.0,31.5373,31.569,31.532,31.5479,19700.0
2014-09-04 11:05:00,59.67,59.67,59.56,59.58,32800.0,31.5479,31.5479,31.4897,31.5003,32800.0
2014-09-04 11:10:00,59.59,59.61,59.55,59.56,119800.0,31.5056,31.5162,31.4844,31.4897,119800.0
2014-09-04 11:15:00,59.56,59.59,59.55,59.57,22700.0,31.4897,31.5056,31.4844,31.495,22700.0
2014-09-04 11:20:00,59.57,59.57,59.51,59.55,20200.0,31.495,31.495,31.4633,31.4844,20200.0
2014-09-04 11:25:00,59.55,59.55,59.42,59.43,16200.0,31.4844,31.4844,31.4157,31.421,16200.0
2014-09-04 11:30:00,59.43,59.45,59.39,59.39,20500.0,31.421,31.4316,31.3999,31.3999,20500.0
2014-09-04 11:35:00,59.41,59.41,59.35,59.38,19300.0,31.4104,31.4104,31.3787,31.3946,19300.0
2014-09-04 11:40:00,59.38,59.43,59.38,59.4,13600.0,31.3946,31.421,31.3946,31.4051,13600.0
2014-09-04 11:45:00,59.4,59.41,59.31,59.33,20800.0,31.4051,31.4104,31.3576,31.3681,20800.0
2014-09-04 11:50:00,59.33,59.4,59.33,59.39,13300.0,31.3681,31.4051,31.3681,31.3999,13300.0
2014-09-04 11:55:00,59.38,59.44,59.35,59.36,24700.0,31.3946,31.4263,31.3787,31.384,24700.0
2014-09-04 12:00:00,59.35,59.47,59.35,59.46,26800.0,31.3787,31.4422,31.3787,31.4369,26800.0
2014-09-04 12:05:00,59.47,59.52,59.43,59.52,30000.0,31.4422,31.4686,31.421,31.4686,30000.0
2014-09-04 12:10:00,59.52,59.52,59.45,59.45,24900.0,31.4686,31.4686,31.4316,31.4316,24900.0
2014-09-04 12:15:00,59.45,59.49,59.43,59.45,14600.0,31.4316,31.4527,31.421,31.4316,14600.0
2014-09-04 12:20:00,59.44,59.47,59.42,59.43,18700.0,31.4263,31.4422,31.4157,31.421,18700.0
2014-09-04 12:25:00,59.43,59.44,59.35,59.4,25800.0,31.421,31.4263,31.3787,31.4051,25800.0
2014-09-04 12:30:00,59.38,59.41,59.36,59.38,17300.0,31.3946,31.4104,31.384,31.3946,17300.0
2014-09-04 12:35:00,59.38,59.41,59.35,59.4,14200.0,31.3946,31.4104,31.3787,31.4051,14200.0
2014-09-04 12:40:00,59.39,59.48,59.39,59.47,28300.0,31.3999,31.4474,31.3999,31.4422,28300.0
2014-09-04 12:45:00,59.47,59.56,59.47,59.51,29400.0,31.4422,31.4897,31.4422,31.4633,29400.0
2014-09-04 12:50:00,59.52,59.57,59.51,59.55,16600.0,31.4686,31.495,31.4633,31.4844,16600.0
2014-09-04 12:55:00,59.55,59.58,59.51,59.57,32500.0,31.4844,31.5003,31.4633,31.495,32500.0
2014-09-04 13:00:00,59.57,59.57,59.51,59.52,25800.0,31.495,31.495,31.4633,31.4686,25800.0
2014-09-04 13:05:00,59.52,59.54,59.51,59.53,26400.0,31.4686,31.4792,31.4633,31.4739,26400.0
2014-09-04 13:10:00,59.54,59.54,59.47,59.48,16400.0,31.4792,31.4792,31.4422,31.4474,16400.0
2014-09-04 13:15:00,59.47,59.5,59.47,59.48,13100.0,31.4422,31.458,31.4422,31.4474,13100.0
2014-09-04 13:20:00,59.49,59.51,59.47,59.5,23400.0,31.4527,31.4633,31.4422,31.458,23400.0
2014-09-04 13:25:00,59.5,59.51,59.47,59.5,17300.0,31.458,31.4633,31.4422,31.458,17300.0
2014-09-04 13:30:00,59.5,59.51,59.44,59.44,32500.0,31.458,31.4633,31.4263,31.4263,32500.0
2014-09-04 13:35:00,59.44,59.45,59.41,59.43,13600.0,31.4263,31.4316,31.4104,31.421,13600.0
2014-09-04 13:40:00,59.42,59.46,59.4,59.4,14100.0,31.4157,31.4369,31.4051,31.4051,14100.0
2014-09-04 13:45:00,59.4,59.44,59.38,59.38,24600.0,31.4051,31.4263,31.3946,31.3946,24600.0
2014-09-04 13:50:00,59.38,59.41,59.37,59.37,17200.0,31.3946,31.4104,31.3893,31.3893,17200.0
2014-09-04 13:55:00,59.37,59.41,59.37,59.38,19900.0,31.3893,31.4104,31.3893,31.3946,19900.0
2014-09-04 14:00:00,59.37,59.41,59.36,59.4,21200.0,31.3893,31.4104,31.384,31.4051,21200.0
2014-09-04 14:05:00,59.41,59.44,59.39,59.41,22900.0,31.4104,31.4263,31.3999,31.4104,22900.0
2014-09-04 14:10:00,59.42,59.42,59.36,59.38,18700.0,31.4157,31.4157,31.384,31.3946,18700.0
2014-09-04 14:15:00,59.39,59.42,59.37,59.39,13600.0,31.3999,31.4157,31.3893,31.3999,13600.0
2014-09-04 14:20:00,59.38,59.39,59.34,59.34,15700.0,31.3946,31.3999,31.3734,31.3734,15700.0
2014-09-04 14:25:00,59.34,59.37,59.32,59.36,20600.0,31.3734,31.3893,31.3628,31.384,20600.0
2014-09-04 14:30:00,59.35,59.35,59.25,59.26,20600.0,31.3787,31.3787,31.3258,31.3311,20600.0
2014-09-04 14:35:00,59.26,59.28,59.21,59.21,34700.0,31.3311,31.3417,31.3047,31.3047,34700.0
2014-09-04 14:40:00,59.2,59.21,59.16,59.17,25800.0,31.2994,31.3047,31.2783,31.2835,25800.0
2014-09-04 14:45:00,59.18,59.19,59.09,59.1,40000.0,31.2888,31.2941,31.2412,31.2465,40000.0
2014-09-04 14:50:00,59.1,59.1,59.01,59.02,61100.0,31.2465,31.2465,31.1989,31.2042,61100.0
2014-09-04 14:55:00,59.02,59.05,58.92,58.92,59200.0,31.2042,31.2201,31.1514,31.1514,59200.0
2014-09-04 15:00:00,58.93,58.93,58.82,58.87,85500.0,31.1567,31.1567,31.0985,31.1249,85500.0
2014-09-04 15:05:00,58.88,58.89,58.73,58.73,86900.0,31.1302,31.1355,31.0509,31.0509,86900.0
2014-09-04 15:10:00,58.73,58.74,58.61,58.61,33500.0,31.0509,31.0562,30.9875,30.9875,33500.0
2014-09-04 15:15:00,58.62,58.67,58.61,58.64,37400.0,30.9928,31.0192,30.9875,31.0033,37400.0
2014-09-04 15:20:00,58.63,58.63,58.5,58.5,97800.0,30.998,30.998,30.9293,30.9293,97800.0
2014-09-04 15:25:00,58.51,58.67,58.49,58.65,70200.0,30.9346,31.0192,30.924,31.0086,70200.0
2014-09-04 15:30:00,58.66,58.68,58.6,58.62,128500.0,31.0139,31.0245,30.9822,30.9928,128500.0
2014-09-04 15:35:00,58.62,58.64,58.61,58.62,58400.0,30.9928,31.0033,30.9875,30.9928,58400.0
2014-09-04 15:40:00,58.61,58.63,58.53,58.55,154400.0,30.9875,30.998,30.9452,30.9557,154400.0
2014-09-04 15:45:00,58.55,58.69,58.55,58.63,121200.0,30.9557,31.0298,30.9557,30.998,121200.0
2014-09-04 15:50:00,58.64,58.65,58.62,58.63,136400.0,31.0033,31.0086,30.9928,30.998,136400.0
2014-09-04 15:55:00,58.63,58.65,58.61,58.64,204100.0,30.998,31.0086,30.9875,31.0033,204100.0
2014-09-05 09:30:00,58.72,58.85,58.65,58.75,27700.0,31.0456,31.1144,31.0086,31.0615,27700.0
2014-09-05 09:35:00,58.76,58.86,58.73,58.76,92200.0,31.0668,31.1196,31.0509,31.0668,92200.0
2014-09-05 09:40:00,58.79,58.79,58.44,58.46,54100.0,31.0826,31.0826,30.8976,30.9082,54100.0
2014-09-05 09:45:00,58.49,58.65,58.47,58.57,39800.0,30.924,31.0086,30.9134,30.9663,39800.0
2014-09-05 09:50:00,58.55,58.55,58.48,58.53,25000.0,30.9557,30.9557,30.9187,30.9452,25000.0
2014-09-05 09:55:00,58.51,58.54,58.41,58.45,36500.0,30.9346,30.9505,30.8817,30.9029,36500.0
2014-09-05 10:00:00,58.46,58.65,58.46,58.62,31700.0,30.9082,31.0086,30.9082,30.9928,31700.0
2014-09-05 10:05:00,58.62,58.64,58.54,58.54,59900.0,30.9928,31.0033,30.9505,30.9505,59900.0
2014-09-05 10:10:00,58.54,58.6,58.49,58.56,75600.0,30.9505,30.9822,30.924,30.961,75600.0
2014-09-05 10:15:00,58.57,58.58,58.27,58.27,86600.0,30.9663,30.9716,30.8077,30.8077,86600.0
2014-09-05 10:20:00,58.27,58.32,58.2,58.26,80100.0,30.8077,30.8341,30.7707,30.8024,80100.0
2014-09-05 10:25:00,58.27,58.5,58.26,58.5,59100.0,30.8077,30.9293,30.8024,30.9293,59100.0
2014-09-05 10:30:00,58.49,58.61,58.46,58.59,35100.0,30.924,30.9875,30.9082,30.9769,35100.0
2014-09-05 10:35:00,58.61,58.68,58.59,58.62,69500.0,30.9875,31.0245,30.9769,30.9928,69500.0
2014-09-05 10:40:00,58.62,58.64,58.53,58.59,20300.0,30.9928,31.0033,30.9452,30.9769,20300.0
2014-09-05 10:45:00,58.59,58.64,58.57,58.58,25300.0,30.9769,31.0033,30.9663,30.9716,25300.0
2014-09-05 10:50:00,58.57,58.73,58.55,58.69,22900.0,30.9663,31.0509,30.9557,31.0298,22900.0
2014-09-05 10:55:00,58.7,58.75,58.61,58.62,28500.0,31.035,31.0615,30.9875,30.9928,28500.0
2014-09-05 11:00:00,58.63,58.77,58.63,58.77,19600.0,30.998,31.0721,30.998,31.0721,19600.0
2014-09-05 11:05:00,58.77,58.93,58.73,58.86,73700.0,31.0721,31.1567,31.0509,31.1196,73700.0
2014-09-05 11:10:00,58.86,58.86,58.76,58.77,26100.0,31.1196,31.1196,31.0668,31.0721,26100.0
2014-09-05 11:15:00,58.77,58.8,58.73,58.73,10100.0,31.0721,31.0879,31.0509,31.0509,10100.0
2014-09-05 11:20:00,58.73,58.75,58.72,58.73,10300.0,31.0509,31.0615,31.0456,31.0509,10300.0
2014-09-05 11:25:00,58.73,58.82,58.73,58.82,49600.0,31.0509,31.0985,31.0509,31.0985,49600.0
2014-09-05 11:30:00,58.83,58.83,58.79,58.81,18200.0,31.1038,31.1038,31.0826,31.0932,18200.0
2014-09-05 11:35:00,58.82,58.86,58.82,58.83,21100.0,31.0985,31.1196,31.0985,31.1038,21100.0
2014-09-05 11:40:00,58.83,58.87,58.82,58.84,21300.0,31.1038,31.1249,31.0985,31.1091,21300.0
2014-09-05 11:45:00,58.84,58.92,58.84,58.84,24000.0,31.1091,31.1514,31.1091,31.1091,24000.0
2014-09-05 11:50:00,58.85,58.87,58.83,58.85,20300.0,31.1144,31.1249,31.1038,31.1144,20300.0
2014-09-05 11:55:00,58.85,58.93,58.85,58.89,14300.0,31.1144,31.1567,31.1144,31.1355,14300.0
2014-09-05 12:00:00,58.9,58.92,58.88,58.92,8000.0,31.1408,31.1514,31.1302,31.1514,8000.0
2014-09-05 12:05:00,58.92,58.93,58.85,58.89,13300.0,31.1514,31.1567,31.1144,31.1355,13300.0
2014-09-05 12:10:00,58.89,58.9,58.85,58.9,10300.0,31.1355,31.1408,31.1144,31.1408,10300.0
2014-09-05 12:15:00,58.9,58.9,58.84,58.86,12300.0,31.1408,31.1408,31.1091,31.1196,12300.0
2014-09-05 12:20:00,58.85,58.87,58.83,58.87,9000.0,31.1144,31.1249,31.1038,31.1249,9000.0
2014-09-05 12:25:00,58.87,58.91,58.86,58.9,9300.0,31.1249,31.1461,31.1196,31.1408,9300.0
2014-09-05 12:30:00,58.9,58.99,58.9,58.95,17000.0,31.1408,31.1884,31.1408,31.1672,17000.0
2014-09-05 12:35:00,58.96,58.97,58.93,58.94,12400.0,31.1725,31.1778,31.1567,31.1619,12400.0
2014-09-05 12:40:00,58.94,58.97,58.9,58.95,18600.0,31.1619,31.1778,31.1408,31.1672,18600.0
2014-09-05 12:45:00,58.96,58.97,58.92,58.93,10000.0,31.1725,31.1778,31.1514,31.1567,10000.0
2014-09-05 12:50:00,58.92,58.94,58.88,58.88,10900.0,31.1514,31.1619,31.1302,31.1302,10900.0
2014-09-05 12:55:00,58.88,58.91,58.87,58.88,17700.0,31.1302,31.1461,31.1249,31.1302,17700.0
2014-09-05 13:00:00,58.88,58.89,58.84,58.87,24200.0,31.1302,31.1355,31.1091,31.1249,24200.0
2014-09-05 13:05:00,58.87,58.97,58.87,58.96,29400.0,31.1249,31.1778,31.1249,31.1725,29400.0
2014-09-05 13:10:00,58.96,58.96,58.93,58.93,11100.0,31.1725,31.1725,31.1567,31.1567,11100.0
2014-09-05 13:15:00,58.94,58.97,58.93,58.97,13700.0,31.1619,31.1778,31.1567,31.1778,13700.0
2014-09-05 13:20:00,58.97,58.99,58.95,58.95,20500.0,31.1778,31.1884,31.1672,31.1672,20500.0
2014-09-05 13:25:00,58.95,58.99,58.94,58.98,9500.0,31.1672,31.1884,31.1619,31.1831,9500.0
2014-09-05 13:30:00,58.98,59.03,58.97,59.0,18300.0,31.1831,31.2095,31.1778,31.1937,18300.0
2014-09-05 13:35:00,59.01,59.03,59.0,59.0,14700.0,31.1989,31.2095,31.1937,31.1937,14700.0
2014-09-05 13:40:00,59.01,59.05,59.0,59.05,10000.0,31.1989,31.2201,31.1937,31.2201,10000.0
2014-09-05 13:45:00,59.04,59.06,59.03,59.05,12400.0,31.2148,31.2254,31.2095,31.2201,12400.0
2014-09-05 13:50:00,59.05,59.08,59.04,59.07,13300.0,31.2201,31.236,31.2148,31.2307,13300.0
2014-09-05 13:55:00,59.07,59.11,59.06,59.11,11000.0,31.2307,31.2518,31.2254,31.2518,11000.0
2014-09-05 14:00:00,59.1,59.16,59.09,59.15,21400.0,31.2465,31.2783,31.2412,31.273,21400.0
2014-09-05 14:05:00,59.15,59.17,59.07,59.11,23700.0,31.273,31.2835,31.2307,31.2518,23700.0
2014-09-05 14:10:00,59.11,59.15,59.09,59.14,39600.0,31.2518,31.273,31.2412,31.2677,39600.0
2014-09-05 14:15:00,59.14,59.15,59.1,59.1,12200.0,31.2677,31.273,31.2465,31.2465,12200.0
2014-09-05 14:20:00,59.11,59.15,59.11,59.12,18700.0,31.2518,31.273,31.2518,31.2571,18700.0
2014-09-05 14:25:00,59.13,59.16,59.12,59.15,15200.0,31.2624,31.2783,31.2571,31.273,15200.0
2014-09-05 14:30:00,59.16,59.16,59.14,59.14,9300.0,31.2783,31.2783,31.2677,31.2677,9300.0
2014-09-05 14:35:00,59.15,59.15,59.13,59.14,7300.0,31.273,31.273,31.2624,31.2677,7300.0
2014-09-05 14:40:00,59.14,59.15,59.11,59.11,33000.0,31.2677,31.273,31.2518,31.2518,33000.0
2014-09-05 14:45:00,59.11,59.14,59.1,59.11,18300.0,31.2518,31.2677,31.2465,31.2518,18300.0
2014-09-05 14:50:00,59.1,59.1,59.0,59.01,33800.0,31.2465,31.2465,31.1937,31.1989,33800.0
2014-09-05 14:55:00,59.01,59.01,58.97,59.0,30400.0,31.1989,31.1989,31.1778,31.1937,30400.0
2014-09-05 15:00:00,59.0,59.0,58.98,59.0,15800.0,31.1937,31.1937,31.1831,31.1937,15800.0
2014-09-05 15:05:00,59.0,59.04,59.0,59.03,33900.0,31.1937,31.2148,31.1937,31.2095,33900.0
2014-09-05 15:10:00,59.03,59.03,58.98,58.98,16200.0,31.2095,31.2095,31.1831,31.1831,16200.0
2014-09-05 15:15:00,58.98,59.01,58.98,58.98,19600.0,31.1831,31.1989,31.1831,31.1831,19600.0
2014-09-05 15:20:00,58.99,58.99,58.89,58.89,31400.0,31.1884,31.1884,31.1355,31.1355,31400.0
2014-09-05 15:25:00,58.9,58.93,58.88,58.88,38000.0,31.1408,31.1567,31.1302,31.1302,38000.0
2014-09-05 15:30:00,58.88,58.92,58.88,58.92,34000.0,31.1302,31.1514,31.1302,31.1514,34000.0
2014-09-05 15:35:00,58.92,58.99,58.92,58.98,43800.0,31.1514,31.1884,31.1514,31.1831,43800.0
2014-09-05 15:40:00,58.99,59.09,58.98,59.06,45400.0,31.1884,31.2412,31.1831,31.2254,45400.0
2014-09-05 15:45:00,59.07,59.09,59.03,59.04,88200.0,31.2307,31.2412,31.2095,31.2148,88200.0
2014-09-05 15:50:00,59.05,59.1,59.04,59.09,109000.0,31.2201,31.2465,31.2148,31.2412,109000.0
2014-09-05 15:55:00,59.09,59.13,59.09,59.11,204900.0,31.2412,31.2624,31.2412,31.2518,204900.0
2014-09-08 09:30:00,58.8,58.8,58.4,58.42,107700.0,31.0879,31.0879,30.8764,30.887,107700.0
2014-09-08 09:35:00,58.42,58.54,58.39,58.45,83100.0,30.887,30.9505,30.8712,30.9029,83100.0
2014-09-08 09:40:00,58.45,58.46,58.28,58.3,77600.0,30.9029,30.9082,30.813,30.8236,77600.0
2014-09-08 09:45:00,58.3,58.33,58.12,58.2,63600.0,30.8236,30.8394,30.7284,30.7707,63600.0
2014-09-08 09:50:00,58.2,58.42,58.2,58.42,82900.0,30.7707,30.887,30.7707,30.887,82900.0
2014-09-08 09:55:00,58.39,58.47,58.38,58.4,75400.0,30.8712,30.9134,30.8659,30.8764,75400.0
2014-09-08 10:00:00,58.41,58.42,58.38,58.4,46600.0,30.8817,30.887,30.8659,30.8764,46600.0
2014-09-08 10:05:00,58.4,58.43,58.34,58.39,60800.0,30.8764,30.8923,30.8447,30.8712,60800.0
2014-09-08 10:10:00,58.39,58.39,58.26,58.32,65600.0,30.8712,30.8712,30.8024,30.8341,65600.0
2014-09-08 10:15:00,58.31,58.32,58.24,58.24,45700.0,30.8289,30.8341,30.7918,30.7918,45700.0
2014-09-08 10:20:00,58.25,58.27,58.17,58.25,79700.0,30.7971,30.8077,30.7548,30.7971,79700.0
2014-09-08 10:25:00,58.23,58.28,58.22,58.27,47900.0,30.7866,30.813,30.7813,30.8077,47900.0
2014-09-08 10:30:00,58.27,58.38,58.26,58.36,77700.0,30.8077,30.8659,30.8024,30.8553,77700.0
2014-09-08 10:35:00,58.36,58.36,58.23,58.23,33800.0,30.8553,30.8553,30.7866,30.7866,33800.0
2014-09-08 10:40:00,58.24,58.26,58.23,58.24,53300.0,30.7918,30.8024,30.7866,30.7918,53300.0
2014-09-08 10:45:00,58.24,58.25,58.22,58.25,33000.0,30.7918,30.7971,30.7813,30.7971,33000.0
2014-09-08 10:50:00,58.25,58.28,58.23,58.27,46100.0,30.7971,30.813,30.7866,30.8077,46100.0
2014-09-08 10:55:00,58.28,58.39,58.27,58.39,43200.0,30.813,30.8712,30.8077,30.8712,43200.0
2014-09-08 11:00:00,58.39,58.48,58.37,58.44,85200.0,30.8712,30.9187,30.8606,30.8976,85200.0
2014-09-08 11:05:00,58.43,58.49,58.41,58.49,49500.0,30.8923,30.924,30.8817,30.924,49500.0
2014-09-08 11:10:00,58.49,58.49,58.43,58.47,45400.0,30.924,30.924,30.8923,30.9134,45400.0
2014-09-08 11:15:00,58.48,58.48,58.4,58.41,28500.0,30.9187,30.9187,30.8764,30.8817,28500.0
2014-09-08 11:20:00,58.41,58.55,58.41,58.51,61300.0,30.8817,30.9557,30.8817,30.9346,61300.0
2014-09-08 11:25:00,58.5,58.7,58.47,58.62,74200.0,30.9293,31.035,30.9134,30.9928,74200.0
2014-09-08 11:30:00,58.62,58.62,58.54,58.57,30700.0,30.9928,30.9928,30.9505,30.9663,30700.0
2014-09-08 11:35:00,58.57,58.57,58.46,58.47,29900.0,30.9663,30.9663,30.9082,30.9134,29900.0
2014-09-08 11:40:00,58.46,58.46,58.4,58.44,37000.0,30.9082,30.9082,30.8764,30.8976,37000.0
2014-09-08 11:45:00,58.43,58.48,58.38,58.38,33200.0,30.8923,30.9187,30.8659,30.8659,33200.0
2014-09-08 11:50:00,58.39,58.39,58.17,58.2,75700.0,30.8712,30.8712,30.7548,30.7707,75700.0
2014-09-08 11:55:00,58.2,58.21,58.16,58.17,60000.0,30.7707,30.776,30.7495,30.7548,60000.0
2014-09-08 12:00:00,58.16,58.21,58.15,58.18,36600.0,30.7495,30.776,30.7443,30.7601,36600.0
2014-09-08 12:05:00,58.18,58.19,58.15,58.19,30000.0,30.7601,30.7654,30.7443,30.7654,30000.0
2014-09-08 12:10:00,58.2,58.2,58.14,58.19,37400.0,30.7707,30.7707,30.739,30.7654,37400.0
2014-09-08 12:15:00,58.19,58.19,58.12,58.13,27800.0,30.7654,30.7654,30.7284,30.7337,27800.0
2014-09-08 12:20:00,58.13,58.13,58.1,58.12,28600.0,30.7337,30.7337,30.7178,30.7284,28600.0
2014-09-08 12:25:00,58.12,58.13,58.07,58.1,45200.0,30.7284,30.7337,30.702,30.7178,45200.0
2014-09-08 12:30:00,58.11,58.18,58.07,58.17,46200.0,30.7231,30.7601,30.702,30.7548,46200.0
2014-09-08 12:35:00,58.17,58.19,58.14,58.15,20500.0,30.7548,30.7654,30.739,30.7443,20500.0
2014-09-08 12:40:00,58.15,58.21,58.13,58.21,33000.0,30.7443,30.776,30.7337,30.776,33000.0
2014-09-08 12:45:00,58.2,58.21,58.15,58.17,24500.0,30.7707,30.776,30.7443,30.7548,24500.0
2014-09-08 12:50:00,58.17,58.17,58.15,58.16,20900.0,30.7548,30.7548,30.7443,30.7495,20900.0
2014-09-08 12:55:00,58.16,58.27,58.16,58.25,40100.0,30.7495,30.8077,30.7495,30.7971,40100.0
2014-09-08 13:00:00,58.25,58.25,58.23,58.25,19300.0,30.7971,30.7971,30.7866,30.7971,19300.0
2014-09-08 13:05:00,58.25,58.4,58.24,58.39,63100.0,30.7971,30.8764,30.7918,30.8712,63100.0
2014-09-08 13:10:00,58.39,58.41,58.35,58.39,41200.0,30.8712,30.8817,30.85,30.8712,41200.0
2014-09-08 13:15:00,58.39,58.39,58.26,58.26,35600.0,30.8712,30.8712,30.8024,30.8024,35600.0
2014-09-08 13:20:00,58.25,58.28,58.18,58.19,88400.0,30.7971,30.813,30.7601,30.7654,88400.0
2014-09-08 13:25:00,58.19,58.2,58.14,58.14,60800.0,30.7654,30.7707,30.739,30.739,60800.0
2014-09-08 13:30:00,58.15,58.18,58.05,58.05,61300.0,30.7443,30.7601,30.6914,30.6914,61300.0
2014-09-08 13:35:00,58.05,58.15,58.04,58.13,40400.0,30.6914,30.7443,30.6861,30.7337,40400.0
2014-09-08 13:40:00,58.12,58.13,58.02,58.02,47600.0,30.7284,30.7337,30.6755,30.6755,47600.0
2014-09-08 13:45:00,58.02,58.03,58.0,58.0,36000.0,30.6755,30.6808,30.665,30.665,36000.0
2014-09-08 13:50:00,58.01,58.02,57.97,57.99,67400.0,30.6702,30.6755,30.6491,30.6597,67400.0
2014-09-08 13:55:00,57.98,58.0,57.9,57.9,55800.0,30.6544,30.665,30.6121,30.6121,55800.0
2014-09-08 14:00:00,57.91,57.91,57.86,57.87,85000.0,30.6174,30.6174,30.5909,30.5962,85000.0
2014-09-08 14:05:00,57.87,57.95,57.87,57.93,47700.0,30.5962,30.6385,30.5962,30.6279,47700.0
2014-09-08 14:10:00,57.92,57.93,57.86,57.9,38100.0,30.6227,30.6279,30.5909,30.6121,38100.0
2014-09-08 14:15:00,57.91,57.96,57.9,57.96,70300.0,30.6174,30.6438,30.6121,30.6438,70300.0
2014-09-08 14:20:00,57.96,57.96,57.93,57.95,46400.0,30.6438,30.6438,30.6279,30.6385,46400.0
2014-09-08 14:25:00,57.95,57.97,57.89,57.91,62100.0,30.6385,30.6491,30.6068,30.6174,62100.0
2014-09-08 14:30:00,57.9,57.91,57.89,57.91,36700.0,30.6121,30.6174,30.6068,30.6174,36700.0
2014-09-08 14:35:00,57.9,58.01,57.89,57.89,176100.0,30.6121,30.6702,30.6068,30.6068,176100.0
2014-09-08 14:40:00,57.89,57.94,57.87,57.88,56200.0,30.6068,30.6332,30.5962,30.6015,56200.0
2014-09-08 14:45:00,57.88,57.88,57.84,57.86,56000.0,30.6015,30.6015,30.5804,30.5909,56000.0
2014-09-08 14:50:00,57.87,57.92,57.86,57.87,27300.0,30.5962,30.6227,30.5909,30.5962,27300.0
2014-09-08 14:55:00,57.87,57.88,57.84,57.84,36000.0,30.5962,30.6015,30.5804,30.5804,36000.0
2014-09-08 15:00:00,57.85,57.96,57.84,57.93,65200.0,30.5856,30.6438,30.5804,30.6279,65200.0
2014-09-08 15:05:00,57.93,57.96,57.92,57.95,68800.0,30.6279,30.6438,30.6227,30.6385,68800.0
2014-09-08 15:10:00,57.95,58.1,57.94,58.09,103100.0,30.6385,30.7178,30.6332,30.7125,103100.0
2014-09-08 15:15:00,58.09,58.09,58.02,58.02,57500.0,30.7125,30.7125,30.6755,30.6755,57500.0
2014-09-08 15:20:00,58.03,58.04,58.0,58.0,42500.0,30.6808,30.6861,30.665,30.665,42500.0
2014-09-08 15:25:00,58.0,58.01,57.95,57.95,75400.0,30.665,30.6702,30.6385,30.6385,75400.0
2014-09-08 15:30:00,57.96,58.08,57.95,58.08,143800.0,30.6438,30.7073,30.6385,30.7073,143800.0
2014-09-08 15:35:00,58.07,58.08,58.0,58.02,123400.0,30.702,30.7073,30.665,30.6755,123400.0
2014-09-08 15:40:00,58.01,58.02,57.97,58.01,79000.0,30.6702,30.6755,30.6491,30.6702,79000.0
2014-09-08 15:45:00,58.01,58.06,57.98,58.04,147200.0,30.6702,30.6967,30.6544,30.6861,147200.0
2014-09-08 15:50:00,58.04,58.11,58.03,58.1,237500.0,30.6861,30.7231,30.6808,30.7178,237500.0
2014-09-08 15:55:00,58.1,58.12,57.96,57.96,462200.0,30.7178,30.7284,30.6438,30.6438,462200.0
2014-09-09 09:30:00,58.0,58.07,57.68,57.85,121300.0,30.665,30.702,30.4958,30.5856,121300.0
2014-09-09 09:35:00,57.85,57.9,57.71,57.83,27800.0,30.5856,30.6121,30.5116,30.5751,27800.0
2014-09-09 09:40:00,57.84,57.86,57.79,57.8,145000.0,30.5804,30.5909,30.5539,30.5592,145000.0
2014-09-09 09:45:00,57.8,58.04,57.8,57.95,38500.0,30.5592,30.6861,30.5592,30.6385,38500.0
2014-09-09 09:50:00,57.95,58.0,57.92,57.96,54800.0,30.6385,30.665,30.6227,30.6438,54800.0
2014-09-09 09:55:00,57.95,58.05,57.86,57.86,53500.0,30.6385,30.6914,30.5909,30.5909,53500.0
2014-09-09 10:00:00,57.86,57.88,57.79,57.8,62900.0,30.5909,30.6015,30.5539,30.5592,62900.0
2014-09-09 10:05:00,57.8,58.03,57.79,58.0,39800.0,30.5592,30.6808,30.5539,30.665,39800.0
2014-09-09 10:10:00,58.0,58.0,57.79,57.8,45600.0,30.665,30.665,30.5539,30.5592,45600.0
2014-09-09 10:15:00,57.8,57.82,57.73,57.78,46000.0,30.5592,30.5698,30.5222,30.5486,46000.0
2014-09-09 10:20:00,57.77,57.78,57.67,57.76,40800.0,30.5434,30.5486,30.4905,30.5381,40800.0
2014-09-09 10:25:00,57.77,57.86,57.76,57.86,37900.0,30.5434,30.5909,30.5381,30.5909,37900.0
2014-09-09 10:30:00,57.86,57.88,57.66,57.66,38400.0,30.5909,30.6015,30.4852,30.4852,38400.0
2014-09-09 10:35:00,57.66,57.7,57.58,57.6,45100.0,30.4852,30.5063,30.4429,30.4535,45100.0
2014-09-09 10:40:00,57.59,57.78,57.57,57.78,42200.0,30.4482,30.5486,30.4376,30.5486,42200.0
2014-09-09 10:45:00,57.77,57.81,57.76,57.77,52200.0,30.5434,30.5645,30.5381,30.5434,52200.0
2014-09-09 10:50:00,57.77,57.92,57.75,57.91,66000.0,30.5434,30.6227,30.5328,30.6174,66000.0
2014-09-09 10:55:00,57.91,57.99,57.9,57.98,51600.0,30.6174,30.6597,30.6121,30.6544,51600.0
2014-09-09 11:00:00,57.98,58.01,57.96,58.0,42000.0,30.6544,30.6702,30.6438,30.665,42000.0
2014-09-09 11:05:00,57.98,58.01,57.98,58.01,38700.0,30.6544,30.6702,30.6544,30.6702,38700.0
2014-09-09 11:10:00,58.01,58.08,58.0,58.01,70400.0,30.6702,30.7073,30.665,30.6702,70400.0
2014-09-09 11:15:00,58.0,58.0,57.87,57.87,24000.0,30.665,30.665,30.5962,30.5962,24000.0
2014-09-09 11:20:00,57.86,57.87,57.83,57.83,21900.0,30.5909,30.5962,30.5751,30.5751,21900.0
2014-09-09 11:25:00,57.84,57.97,57.84,57.96,48600.0,30.5804,30.6491,30.5804,30.6438,48600.0
2014-09-09 11:30:00,57.97,58.0,57.9,57.93,60600.0,30.6491,30.665,30.6121,30.6279,60600.0
2014-09-09 11:35:00,57.92,57.93,57.83,57.84,20000.0,30.6227,30.6279,30.5751,30.5804,20000.0
2014-09-09 11:40:00,57.85,57.86,57.81,57.81,17100.0,30.5856,30.5909,30.5645,30.5645,17100.0
2014-09-09 11:45:00,57.82,57.89,57.82,57.84,32000.0,30.5698,30.6068,30.5698,30.5804,32000.0
2014-09-09 11:50:00,57.84,57.88,57.74,57.75,44100.0,30.5804,30.6015,30.5275,30.5328,44100.0
2014-09-09 11:55:00,57.76,57.77,57.68,57.68,38600.0,30.5381,30.5434,30.4958,30.4958,38600.0
2014-09-09 12:00:00,57.68,57.71,57.66,57.68,33100.0,30.4958,30.5116,30.4852,30.4958,33100.0
2014-09-09 12:05:00,57.67,57.68,57.61,57.61,21200.0,30.4905,30.4958,30.4588,30.4588,21200.0
2014-09-09 12:10:00,57.62,57.62,57.53,57.54,29700.0,30.464,30.464,30.4165,30.4218,29700.0
2014-09-09 12:15:00,57.54,57.55,57.52,57.55,38500.0,30.4218,30.427,30.4112,30.427,38500.0
2014-09-09 12:20:00,57.55,57.66,57.55,57.66,18700.0,30.427,30.4852,30.427,30.4852,18700.0
2014-09-09 12:25:00,57.66,57.68,57.63,57.64,18500.0,30.4852,30.4958,30.4693,30.4746,18500.0
2014-09-09 12:30:00,57.64,57.65,57.58,57.63,45700.0,30.4746,30.4799,30.4429,30.4693,45700.0
2014-09-09 12:35:00,57.63,57.63,57.57,57.58,16400.0,30.4693,30.4693,30.4376,30.4429,16400.0
2014-09-09 12:40:00,57.58,57.6,57.54,57.6,20200.0,30.4429,30.4535,30.4218,30.4535,20200.0
2014-09-09 12:45:00,57.6,57.61,57.57,57.57,18600.0,30.4535,30.4588,30.4376,30.4376,18600.0
2014-09-09 12:50:00,57.58,57.59,57.54,57.56,33900.0,30.4429,30.4482,30.4218,30.4323,33900.0
2014-09-09 12:55:00,57.56,57.57,57.54,57.56,40600.0,30.4323,30.4376,30.4218,30.4323,40600.0
2014-09-09 13:00:00,57.56,57.59,57.54,57.58,20400.0,30.4323,30.4482,30.4218,30.4429,20400.0
2014-09-09 13:05:00,57.58,57.62,57.54,57.54,31200.0,30.4429,30.464,30.4218,30.4218,31200.0
2014-09-09 13:10:00,57.56,57.62,57.56,57.58,20800.0,30.4323,30.464,30.4323,30.4429,20800.0
2014-09-09 13:15:00,57.57,57.62,57.57,57.6,15100.0,30.4376,30.464,30.4376,30.4535,15100.0
2014-09-09 13:20:00,57.61,57.62,57.55,57.59,30400.0,30.4588,30.464,30.427,30.4482,30400.0
2014-09-09 13:25:00,57.6,57.61,57.59,57.6,16500.0,30.4535,30.4588,30.4482,30.4535,16500.0
2014-09-09 13:30:00,57.6,57.72,57.6,57.7,41800.0,30.4535,30.5169,30.4535,30.5063,41800.0
2014-09-09 13:35:00,57.7,57.71,57.63,57.64,15900.0,30.5063,30.5116,30.4693,30.4746,15900.0
2014-09-09 13:40:00,57.64,57.65,57.58,57.58,22200.0,30.4746,30.4799,30.4429,30.4429,22200.0
2014-09-09 13:45:00,57.59,57.75,57.59,57.74,32000.0,30.4482,30.5328,30.4482,30.5275,32000.0
2014-09-09 13:50:00,57.75,57.76,57.67,57.67,32500.0,30.5328,30.5381,30.4905,30.4905,32500.0
2014-09-09 13:55:00,57.68,57.68,57.59,57.6,43300.0,30.4958,30.4958,30.4482,30.4535,43300.0
2014-09-09 14:00:00,57.6,57.62,57.52,57.54,47200.0,30.4535,30.464,30.4112,30.4218,47200.0
2014-09-09 14:05:00,57.54,57.64,57.54,57.6,105100.0,30.4218,30.4746,30.4218,30.4535,105100.0
2014-09-09 14:10:00,57.6,57.63,57.57,57.61,275200.0,30.4535,30.4693,30.4376,30.4588,275200.0
2014-09-09 14:15:00,57.61,57.66,57.6,57.66,64900.0,30.4588,30.4852,30.4535,30.4852,64900.0
2014-09-09 14:20:00,57.65,57.67,57.64,57.66,69400.0,30.4799,30.4905,30.4746,30.4852,69400.0
2014-09-09 14:25:00,57.65,57.66,57.64,57.64,81300.0,30.4799,30.4852,30.4746,30.4746,81300.0
2014-09-09 14:30:00,57.64,57.66,57.62,57.65,254300.0,30.4746,30.4852,30.464,30.4799,254300.0
2014-09-09 14:35:00,57.64,57.68,57.64,57.67,44100.0,30.4746,30.4958,30.4746,30.4905,44100.0
2014-09-09 14:40:00,57.67,57.72,57.67,57.71,57500.0,30.4905,30.5169,30.4905,30.5116,57500.0
2014-09-09 14:45:00,57.71,57.76,57.68,57.68,250800.0,30.5116,30.5381,30.4958,30.4958,250800.0
2014-09-09 14:50:00,57.68,57.73,57.68,57.71,103700.0,30.4958,30.5222,30.4958,30.5116,103700.0
2014-09-09 14:55:00,57.71,57.71,57.63,57.68,46700.0,30.5116,30.5116,30.4693,30.4958,46700.0
2014-09-09 15:00:00,57.68,57.69,57.59,57.59,32600.0,30.4958,30.5011,30.4482,30.4482,32600.0
2014-09-09 15:05:00,57.59,57.59,57.4,57.4,132800.0,30.4482,30.4482,30.3477,30.3477,132800.0
2014-09-09 15:10:00,57.4,57.41,57.29,57.29,138300.0,30.3477,30.353,30.2896,30.2896,138300.0
2014-09-09 15:15:00,57.29,57.3,57.09,57.11,150500.0,30.2896,30.2949,30.1838,30.1944,150500.0
2014-09-09 15:20:00,57.11,57.2,57.02,57.15,138100.0,30.1944,30.242,30.1468,30.2156,138100.0
2014-09-09 15:25:00,57.16,57.27,57.16,57.27,68200.0,30.2208,30.279,30.2208,30.279,68200.0
2014-09-09 15:30:00,57.27,57.27,57.22,57.26,71900.0,30.279,30.279,30.2526,30.2737,71900.0
2014-09-09 15:35:00,57.26,57.27,57.2,57.2,81100.0,30.2737,30.279,30.242,30.242,81100.0
2014-09-09 15:40:00,57.2,57.27,57.2,57.26,79200.0,30.242,30.279,30.242,30.2737,79200.0
2014-09-09 15:45:00,57.26,57.34,57.26,57.3,104300.0,30.2737,30.316,30.2737,30.2949,104300.0
2014-09-09 15:50:00,57.3,57.37,57.29,57.37,144700.0,30.2949,30.3319,30.2896,30.3319,144700.0
2014-09-09 15:55:00,57.37,57.48,57.36,57.46,405400.0,30.3319,30.39,30.3266,30.3795,405400.0
2014-09-10 09:30:00,57.04,57.26,56.93,57.03,143400.0,30.4546,30.5721,30.3959,30.4493,143400.0
2014-09-10 09:35:00,57.04,57.15,56.71,56.75,67600.0,30.4546,30.5133,30.2784,30.2998,67600.0
2014-09-10 09:40:00,56.76,56.78,56.58,56.68,47100.0,30.3051,30.3158,30.209,30.2624,47100.0
2014-09-10 09:45:00,56.65,56.76,56.63,56.7,32200.0,30.2464,30.3051,30.2357,30.2731,32200.0
2014-09-10 09:50:00,56.73,56.8,56.68,56.75,41900.0,30.2891,30.3265,30.2624,30.2998,41900.0
2014-09-10 09:55:00,56.75,56.86,56.75,56.8,54500.0,30.2998,30.3585,30.2998,30.3265,54500.0
2014-09-10 10:00:00,56.8,56.86,56.8,56.85,81900.0,30.3265,30.3585,30.3265,30.3532,81900.0
2014-09-10 10:05:00,56.84,56.96,56.84,56.96,106500.0,30.3478,30.4119,30.3478,30.4119,106500.0
2014-09-10 10:10:00,56.96,56.96,56.84,56.84,46000.0,30.4119,30.4119,30.3478,30.3478,46000.0
2014-09-10 10:15:00,56.85,56.93,56.84,56.85,67300.0,30.3532,30.3959,30.3478,30.3532,67300.0
2014-09-10 10:20:00,56.85,56.88,56.82,56.85,70100.0,30.3532,30.3692,30.3372,30.3532,70100.0
2014-09-10 10:25:00,56.85,56.92,56.84,56.91,63400.0,30.3532,30.3905,30.3478,30.3852,63400.0
2014-09-10 10:30:00,56.92,56.94,56.82,56.84,93400.0,30.3905,30.4012,30.3372,30.3478,93400.0
2014-09-10 10:35:00,56.84,56.85,56.76,56.78,47000.0,30.3478,30.3532,30.3051,30.3158,47000.0
2014-09-10 10:40:00,56.78,56.91,56.77,56.91,191200.0,30.3158,30.3852,30.3105,30.3852,191200.0
2014-09-10 10:45:00,56.91,56.91,56.77,56.77,69800.0,30.3852,30.3852,30.3105,30.3105,69800.0
2014-09-10 10:50:00,56.77,56.83,56.76,56.83,113700.0,30.3105,30.3425,30.3051,30.3425,113700.0
2014-09-10 10:55:00,56.83,56.86,56.82,56.86,83600.0,30.3425,30.3585,30.3372,30.3585,83600.0
2014-09-10 11:00:00,56.85,56.87,56.84,56.85,91200.0,30.3532,30.3639,30.3478,30.3532,91200.0
2014-09-10 11:05:00,56.86,56.87,56.81,56.83,51600.0,30.3585,30.3639,30.3318,30.3425,51600.0
2014-09-10 11:10:00,56.83,56.91,56.81,56.91,48400.0,30.3425,30.3852,30.3318,30.3852,48400.0
2014-09-10 11:15:00,56.91,56.97,56.9,56.96,43200.0,30.3852,30.4172,30.3799,30.4119,43200.0
2014-09-10 11:20:00,56.95,56.99,56.94,56.99,61100.0,30.4066,30.4279,30.4012,30.4279,61100.0
2014-09-10 11:25:00,56.99,57.05,56.99,57.05,35200.0,30.4279,30.46,30.4279,30.46,35200.0
2014-09-10 11:30:00,57.05,57.12,57.05,57.08,37100.0,30.46,30.4973,30.46,30.476,37100.0
2014-09-10 11:35:00,57.07,57.17,57.06,57.15,27900.0,30.4706,30.524,30.4653,30.5133,27900.0
2014-09-10 11:40:00,57.16,57.16,57.04,57.07,29900.0,30.5187,30.5187,30.4546,30.4706,29900.0
2014-09-10 11:45:00,57.05,57.06,56.97,57.0,18200.0,30.46,30.4653,30.4172,30.4333,18200.0
2014-09-10 11:50:00,57.0,57.0,56.94,56.98,20100.0,30.4333,30.4333,30.4012,30.4226,20100.0
2014-09-10 11:55:00,56.97,57.02,56.93,56.93,23600.0,30.4172,30.4439,30.3959,30.3959,23600.0
2014-09-10 12:00:00,56.94,56.95,56.88,56.88,25400.0,30.4012,30.4066,30.3692,30.3692,25400.0
2014-09-10 12:05:00,56.88,56.89,56.86,56.86,17300.0,30.3692,30.3745,30.3585,30.3585,17300.0
2014-09-10 12:10:00,56.86,56.88,56.84,56.84,22600.0,30.3585,30.3692,30.3478,30.3478,22600.0
2014-09-10 12:15:00,56.85,56.9,56.85,56.88,39900.0,30.3532,30.3799,30.3532,30.3692,39900.0
2014-09-10 12:20:00,56.88,56.91,56.88,56.89,69900.0,30.3692,30.3852,30.3692,30.3745,69900.0
2014-09-10 12:25:00,56.9,56.9,56.88,56.88,26900.0,30.3799,30.3799,30.3692,30.3692,26900.0
2014-09-10 12:30:00,56.89,56.9,56.87,56.89,20100.0,30.3745,30.3799,30.3639,30.3745,20100.0
2014-09-10 12:35:00,56.88,56.88,56.81,56.82,21000.0,30.3692,30.3692,30.3318,30.3372,21000.0
2014-09-10 12:40:00,56.81,56.84,56.8,56.83,25100.0,30.3318,30.3478,30.3265,30.3425,25100.0
2014-09-10 12:45:00,56.83,56.84,56.78,56.79,18200.0,30.3425,30.3478,30.3158,30.3211,18200.0
2014-09-10 12:50:00,56.79,56.84,56.79,56.83,37600.0,30.3211,30.3478,30.3211,30.3425,37600.0
2014-09-10 12:55:00,56.82,56.83,56.79,56.8,45600.0,30.3372,30.3425,30.3211,30.3265,45600.0
2014-09-10 13:00:00,56.8,56.81,56.77,56.81,16300.0,30.3265,30.3318,30.3105,30.3318,16300.0
2014-09-10 13:05:00,56.82,56.91,56.82,56.9,71200.0,30.3372,30.3852,30.3372,30.3799,71200.0
2014-09-10 13:10:00,56.9,56.94,56.85,56.85,29600.0,30.3799,30.4012,30.3532,30.3532,29600.0
2014-09-10 13:15:00,56.85,56.87,56.84,56.85,62400.0,30.3532,30.3639,30.3478,30.3532,62400.0
2014-09-10 13:20:00,56.85,56.85,56.78,56.79,18100.0,30.3532,30.3532,30.3158,30.3211,18100.0
2014-09-10 13:25:00,56.79,56.82,56.77,56.81,14800.0,30.3211,30.3372,30.3105,30.3318,14800.0
2014-09-10 13:30:00,56.81,56.82,56.72,56.74,28500.0,30.3318,30.3372,30.2838,30.2944,28500.0
2014-09-10 13:35:00,56.74,56.8,56.71,56.71,20300.0,30.2944,30.3265,30.2784,30.2784,20300.0
2014-09-10 13:40:00,56.73,56.76,56.7,56.73,14700.0,30.2891,30.3051,30.2731,30.2891,14700.0
2014-09-10 13:45:00,56.73,56.75,56.68,56.74,26100.0,30.2891,30.2998,30.2624,30.2944,26100.0
2014-09-10 13:50:00,56.74,56.76,56.71,56.72,19800.0,30.2944,30.3051,30.2784,30.2838,19800.0
2014-09-10 13:55:00,56.72,56.77,56.7,56.73,31500.0,30.2838,30.3105,30.2731,30.2891,31500.0
2014-09-10 14:00:00,56.73,56.79,56.72,56.73,17900.0,30.2891,30.3211,30.2838,30.2891,17900.0
2014-09-10 14:05:00,56.73,56.76,56.68,56.69,71200.0,30.2891,30.3051,30.2624,30.2677,71200.0
2014-09-10 14:10:00,56.69,56.71,56.67,56.68,17900.0,30.2677,30.2784,30.2571,30.2624,17900.0
2014-09-10 14:15:00,56.68,56.7,56.64,56.64,25900.0,30.2624,30.2731,30.2411,30.2411,25900.0
2014-09-10 14:20:00,56.65,56.65,56.61,56.65,23000.0,30.2464,30.2464,30.225,30.2464,23000.0
2014-09-10 14:25:00,56.65,56.65,56.6,56.6,39100.0,30.2464,30.2464,30.2197,30.2197,39100.0
2014-09-10 14:30:00,56.61,56.68,56.61,56.64,30600.0,30.225,30.2624,30.225,30.2411,30600.0
2014-09-10 14:35:00,56.64,56.64,56.59,56.6,33100.0,30.2411,30.2411,30.2144,30.2197,33100.0
2014-09-10 14:40:00,56.6,56.62,56.59,56.61,30400.0,30.2197,30.2304,30.2144,30.225,30400.0
2014-09-10 14:45:00,56.61,56.67,56.61,56.62,32200.0,30.225,30.2571,30.225,30.2304,32200.0
2014-09-10 14:50:00,56.62,56.71,56.62,56.71,23100.0,30.2304,30.2784,30.2304,30.2784,23100.0
2014-09-10 14:55:00,56.71,56.76,56.7,56.72,68300.0,30.2784,30.3051,30.2731,30.2838,68300.0
2014-09-10 15:00:00,56.72,56.8,56.72,56.8,48700.0,30.2838,30.3265,30.2838,30.3265,48700.0
2014-09-10 15:05:00,56.8,56.88,56.79,56.87,56200.0,30.3265,30.3692,30.3211,30.3639,56200.0
2014-09-10 15:10:00,56.87,56.88,56.8,56.8,50500.0,30.3639,30.3692,30.3265,30.3265,50500.0
2014-09-10 15:15:00,56.81,56.86,56.8,56.85,46600.0,30.3318,30.3585,30.3265,30.3532,46600.0
2014-09-10 15:20:00,56.84,56.86,56.84,56.84,38500.0,30.3478,30.3585,30.3478,30.3478,38500.0
2014-09-10 15:25:00,56.85,56.85,56.82,56.84,46600.0,30.3532,30.3532,30.3372,30.3478,46600.0
2014-09-10 15:30:00,56.84,56.84,56.82,56.82,49800.0,30.3478,30.3478,30.3372,30.3372,49800.0
2014-09-10 15:35:00,56.82,56.87,56.82,56.87,56000.0,30.3372,30.3639,30.3372,30.3639,56000.0
2014-09-10 15:40:00,56.86,56.87,56.83,56.83,137000.0,30.3585,30.3639,30.3425,30.3425,137000.0
2014-09-10 15:45:00,56.84,56.84,56.82,56.84,130000.0,30.3478,30.3478,30.3372,30.3478,130000.0
2014-09-10 15:50:00,56.84,56.9,56.83,56.85,159100.0,30.3478,30.3799,30.3425,30.3532,159100.0
2014-09-10 15:55:00,56.85,56.85,56.8,56.83,250400.0,30.3532,30.3532,30.3265,30.3425,250400.0
2014-09-11 09:30:00,56.55,56.6,56.33,56.55,65800.0,30.193,30.2197,30.0755,30.193,65800.0
2014-09-11 09:35:00,56.59,56.59,56.4,56.48,38800.0,30.2144,30.2144,30.1129,30.1556,38800.0
2014-09-11 09:40:00,56.48,56.68,56.46,56.56,35000.0,30.1556,30.2624,30.1449,30.1983,35000.0
2014-09-11 09:45:00,56.56,56.75,56.51,56.72,93300.0,30.1983,30.2998,30.1716,30.2838,93300.0
2014-09-11 09:50:00,56.69,56.7,56.59,56.59,57100.0,30.2677,30.2731,30.2144,30.2144,57100.0
2014-09-11 09:55:00,56.59,56.64,56.51,56.59,111800.0,30.2144,30.2411,30.1716,30.2144,111800.0
2014-09-11 10:00:00,56.61,56.7,56.59,56.65,51700.0,30.225,30.2731,30.2144,30.2464,51700.0
2014-09-11 10:05:00,56.65,56.77,56.65,56.72,126500.0,30.2464,30.3105,30.2464,30.2838,126500.0
2014-09-11 10:10:00,56.73,56.87,56.73,56.84,155900.0,30.2891,30.3639,30.2891,30.3478,155900.0
2014-09-11 10:15:00,56.83,56.86,56.77,56.78,47500.0,30.3425,30.3585,30.3105,30.3158,47500.0
2014-09-11 10:20:00,56.76,56.81,56.63,56.63,38100.0,30.3051,30.3318,30.2357,30.2357,38100.0
2014-09-11 10:25:00,56.63,56.65,56.5,56.51,25200.0,30.2357,30.2464,30.1663,30.1716,25200.0
2014-09-11 10:30:00,56.51,56.51,56.38,56.41,33500.0,30.1716,30.1716,30.1022,30.1183,33500.0
2014-09-11 10:35:00,56.4,56.4,56.34,56.35,38100.0,30.1129,30.1129,30.0809,30.0862,38100.0
2014-09-11 10:40:00,56.36,56.36,56.28,56.34,36700.0,30.0916,30.0916,30.0488,30.0809,36700.0
2014-09-11 10:45:00,56.33,56.51,56.33,56.5,41800.0,30.0755,30.1716,30.0755,30.1663,41800.0
2014-09-11 10:50:00,56.5,56.56,56.49,56.54,26500.0,30.1663,30.1983,30.161,30.1877,26500.0
2014-09-11 10:55:00,56.53,56.65,56.49,56.64,40200.0,30.1823,30.2464,30.161,30.2411,40200.0
2014-09-11 11:00:00,56.64,56.85,56.63,56.84,84200.0,30.2411,30.3532,30.2357,30.3478,84200.0
2014-09-11 11:05:00,56.84,56.88,56.79,56.82,31500.0,30.3478,30.3692,30.3211,30.3372,31500.0
2014-09-11 11:10:00,56.8,56.85,56.77,56.8,32700.0,30.3265,30.3532,30.3105,30.3265,32700.0
2014-09-11 11:15:00,56.81,56.95,56.8,56.93,36200.0,30.3318,30.4066,30.3265,30.3959,36200.0
2014-09-11 11:20:00,56.93,56.94,56.9,56.93,30200.0,30.3959,30.4012,30.3799,30.3959,30200.0
2014-09-11 11:25:00,56.92,56.92,56.8,56.86,72200.0,30.3905,30.3905,30.3265,30.3585,72200.0
2014-09-11 11:30:00,56.86,57.04,56.85,57.01,86700.0,30.3585,30.4546,30.3532,30.4386,86700.0
2014-09-11 11:35:00,57.0,57.1,56.99,57.09,69100.0,30.4333,30.4867,30.4279,30.4813,69100.0
2014-09-11 11:40:00,57.08,57.09,57.05,57.06,51300.0,30.476,30.4813,30.46,30.4653,51300.0
2014-09-11 11:45:00,57.05,57.2,57.01,57.18,57500.0,30.46,30.54,30.4386,30.5294,57500.0
2014-09-11 11:50:00,57.17,57.26,57.11,57.18,47300.0,30.524,30.5721,30.492,30.5294,47300.0
2014-09-11 11:55:00,57.17,57.19,57.15,57.15,39700.0,30.524,30.5347,30.5133,30.5133,39700.0
2014-09-11 12:00:00,57.16,57.43,57.15,57.43,92600.0,30.5187,30.6628,30.5133,30.6628,92600.0
2014-09-11 12:05:00,57.42,57.42,57.33,57.34,55100.0,30.6575,30.6575,30.6095,30.6148,55100.0
2014-09-11 12:10:00,57.34,57.37,57.29,57.3,49300.0,30.6148,30.6308,30.5881,30.5934,49300.0
2014-09-11 12:15:00,57.3,57.35,57.29,57.3,27900.0,30.5934,30.6201,30.5881,30.5934,27900.0
2014-09-11 12:20:00,57.3,57.39,57.3,57.36,43700.0,30.5934,30.6415,30.5934,30.6255,43700.0
2014-09-11 12:25:00,57.36,57.42,57.35,57.39,40400.0,30.6255,30.6575,30.6201,30.6415,40400.0
2014-09-11 12:30:00,57.4,57.51,57.38,57.45,67600.0,30.6468,30.7056,30.6362,30.6735,67600.0
2014-09-11 12:35:00,57.45,57.48,57.37,57.38,43100.0,30.6735,30.6895,30.6308,30.6362,43100.0
2014-09-11 12:40:00,57.39,57.42,57.35,57.35,55100.0,30.6415,30.6575,30.6201,30.6201,55100.0
2014-09-11 12:45:00,57.35,57.35,57.35,57.35,11900.0,30.6201,30.6201,30.6201,30.6201,11900.0
2014-09-11 12:50:00,57.35,57.45,57.35,57.44,24400.0,30.6201,30.6735,30.6201,30.6682,24400.0
2014-09-11 12:55:00,57.44,57.44,57.37,57.38,30200.0,30.6682,30.6682,30.6308,30.6362,30200.0
2014-09-11 13:00:00,57.37,57.44,57.35,57.43,41200.0,30.6308,30.6682,30.6201,30.6628,41200.0
2014-09-11 13:05:00,57.43,57.45,57.41,57.42,15300.0,30.6628,30.6735,30.6522,30.6575,15300.0
2014-09-11 13:10:00,57.42,57.43,57.37,57.37,9900.0,30.6575,30.6628,30.6308,30.6308,9900.0
2014-09-11 13:15:00,57.37,57.39,57.34,57.35,20200.0,30.6308,30.6415,30.6148,30.6201,20200.0
2014-09-11 13:20:00,57.35,57.38,57.33,57.34,32300.0,30.6201,30.6362,30.6095,30.6148,32300.0
2014-09-11 13:25:00,57.34,57.37,57.23,57.24,31000.0,30.6148,30.6308,30.5561,30.5614,31000.0
2014-09-11 13:30:00,57.24,57.3,57.23,57.28,23600.0,30.5614,30.5934,30.5561,30.5828,23600.0
2014-09-11 13:35:00,57.29,57.29,57.22,57.25,137800.0,30.5881,30.5881,30.5507,30.5667,137800.0
2014-09-11 13:40:00,57.24,57.31,57.22,57.26,22200.0,30.5614,30.5988,30.5507,30.5721,22200.0
2014-09-11 13:45:00,57.27,57.28,57.24,57.26,22200.0,30.5774,30.5828,30.5614,30.5721,22200.0
2014-09-11 13:50:00,57.26,57.27,57.18,57.19,25900.0,30.5721,30.5774,30.5294,30.5347,25900.0
2014-09-11 13:55:00,57.19,57.19,57.11,57.12,31900.0,30.5347,30.5347,30.492,30.4973,31900.0
2014-09-11 14:00:00,57.13,57.24,57.1,57.18,39700.0,30.5027,30.5614,30.4867,30.5294,39700.0
2014-09-11 14:05:00,57.18,57.19,57.13,57.15,37300.0,30.5294,30.5347,30.5027,30.5133,37300.0
2014-09-11 14:10:00,57.14,57.2,57.14,57.17,25200.0,30.508,30.54,30.508,30.524,25200.0
2014-09-11 14:15:00,57.17,57.32,57.17,57.31,34300.0,30.524,30.6041,30.524,30.5988,34300.0
2014-09-11 14:20:00,57.31,57.31,57.26,57.26,41800.0,30.5988,30.5988,30.5721,30.5721,41800.0
2014-09-11 14:25:00,57.26,57.34,57.26,57.33,49600.0,30.5721,30.6148,30.5721,30.6095,49600.0
2014-09-11 14:30:00,57.34,57.42,57.33,57.36,44600.0,30.6148,30.6575,30.6095,30.6255,44600.0
2014-09-11 14:35:00,57.36,57.36,57.28,57.3,41800.0,30.6255,30.6255,30.5828,30.5934,41800.0
2014-09-11 14:40:00,57.3,57.4,57.3,57.38,38000.0,30.5934,30.6468,30.5934,30.6362,38000.0
2014-09-11 14:45:00,57.38,57.44,57.38,57.44,39200.0,30.6362,30.6682,30.6362,30.6682,39200.0
2014-09-11 14:50:00,57.44,57.48,57.42,57.47,55000.0,30.6682,30.6895,30.6575,30.6842,55000.0
2014-09-11 14:55:00,57.47,57.51,57.46,57.5,60000.0,30.6842,30.7056,30.6789,30.7002,60000.0
2014-09-11 15:00:00,57.5,57.54,57.47,57.54,58500.0,30.7002,30.7216,30.6842,30.7216,58500.0
2014-09-11 15:05:00,57.54,57.56,57.39,57.4,69500.0,30.7216,30.7323,30.6415,30.6468,69500.0
2014-09-11 15:10:00,57.4,57.43,57.35,57.39,59300.0,30.6468,30.6628,30.6201,30.6415,59300.0
2014-09-11 15:15:00,57.38,57.47,57.36,57.47,68100.0,30.6362,30.6842,30.6255,30.6842,68100.0
2014-09-11 15:20:00,57.47,57.52,57.47,57.47,51700.0,30.6842,30.7109,30.6842,30.6842,51700.0
2014-09-11 15:25:00,57.48,57.54,57.43,57.54,65800.0,30.6895,30.7216,30.6628,30.7216,65800.0
2014-09-11 15:30:00,57.54,57.54,57.43,57.43,49800.0,30.7216,30.7216,30.6628,30.6628,49800.0
2014-09-11 15:35:00,57.44,57.45,57.38,57.41,59100.0,30.6682,30.6735,30.6362,30.6522,59100.0
2014-09-11 15:40:00,57.41,57.42,57.36,57.4,68100.0,30.6522,30.6575,30.6255,30.6468,68100.0
2014-09-11 15:45:00,57.39,57.49,57.39,57.4,120800.0,30.6415,30.6949,30.6415,30.6468,120800.0
2014-09-11 15:50:00,57.41,57.44,57.38,57.39,120400.0,30.6522,30.6682,30.6362,30.6415,120400.0
2014-09-11 15:55:00,57.38,57.45,57.38,57.44,176100.0,30.6362,30.6735,30.6362,30.6682,176100.0
2014-09-12 09:30:00,57.38,57.38,57.0,57.26,25600.0,30.6362,30.6362,30.4333,30.5721,25600.0
2014-09-12 09:35:00,57.27,57.27,56.92,56.97,53100.0,30.5774,30.5774,30.3905,30.4172,53100.0
2014-09-12 09:40:00,56.98,57.11,56.92,57.02,81800.0,30.4226,30.492,30.3905,30.4439,81800.0
2014-09-12 09:45:00,57.03,57.15,57.02,57.14,81500.0,30.4493,30.5133,30.4439,30.508,81500.0
2014-09-12 09:50:00,57.15,57.2,57.03,57.06,31300.0,30.5133,30.54,30.4493,30.4653,31300.0
2014-09-12 09:55:00,57.05,57.12,57.01,57.01,20500.0,30.46,30.4973,30.4386,30.4386,20500.0
2014-09-12 10:00:00,57.0,57.05,56.99,57.0,42100.0,30.4333,30.46,30.4279,30.4333,42100.0
2014-09-12 10:05:00,57.0,57.03,56.95,57.02,29900.0,30.4333,30.4493,30.4066,30.4439,29900.0
2014-09-12 10:10:00,57.01,57.06,57.0,57.03,36800.0,30.4386,30.4653,30.4333,30.4493,36800.0
2014-09-12 10:15:00,57.03,57.13,57.02,57.04,37600.0,30.4493,30.5027,30.4439,30.4546,37600.0
2014-09-12 10:20:00,57.03,57.11,57.02,57.09,31100.0,30.4493,30.492,30.4439,30.4813,31100.0
2014-09-12 10:25:00,57.09,57.1,57.0,57.03,34800.0,30.4813,30.4867,30.4333,30.4493,34800.0
2014-09-12 10:30:00,57.02,57.02,56.89,56.89,49200.0,30.4439,30.4439,30.3745,30.3745,49200.0
2014-09-12 10:35:00,56.89,56.93,56.88,56.9,38800.0,30.3745,30.3959,30.3692,30.3799,38800.0
2014-09-12 10:40:00,56.9,56.93,56.83,56.83,27600.0,30.3799,30.3959,30.3425,30.3425,27600.0
2014-09-12 10:45:00,56.82,56.82,56.74,56.75,39500.0,30.3372,30.3372,30.2944,30.2998,39500.0
2014-09-12 10:50:00,56.75,56.84,56.7,56.84,36200.0,30.2998,30.3478,30.2731,30.3478,36200.0
2014-09-12 10:55:00,56.83,56.84,56.79,56.79,14400.0,30.3425,30.3478,30.3211,30.3211,14400.0
2014-09-12 11:00:00,56.79,56.81,56.76,56.76,19000.0,30.3211,30.3318,30.3051,30.3051,19000.0
2014-09-12 11:05:00,56.77,56.78,56.72,56.75,26600.0,30.3105,30.3158,30.2838,30.2998,26600.0
2014-09-12 11:10:00,56.76,56.8,56.69,56.71,48800.0,30.3051,30.3265,30.2677,30.2784,48800.0
2014-09-12 11:15:00,56.72,56.77,56.72,56.73,22500.0,30.2838,30.3105,30.2838,30.2891,22500.0
2014-09-12 11:20:00,56.72,56.86,56.66,56.84,58100.0,30.2838,30.3585,30.2517,30.3478,58100.0
2014-09-12 11:25:00,56.83,56.83,56.7,56.75,20900.0,30.3425,30.3425,30.2731,30.2998,20900.0
2014-09-12 11:30:00,56.74,56.82,56.7,56.78,42200.0,30.2944,30.3372,30.2731,30.3158,42200.0
2014-09-12 11:35:00,56.78,56.81,56.74,56.81,72000.0,30.3158,30.3318,30.2944,30.3318,72000.0
2014-09-12 11:40:00,56.81,56.83,56.8,56.82,63300.0,30.3318,30.3425,30.3265,30.3372,63300.0
2014-09-12 11:45:00,56.83,56.84,56.77,56.8,24200.0,30.3425,30.3478,30.3105,30.3265,24200.0
2014-09-12 11:50:00,56.79,56.81,56.75,56.8,17400.0,30.3211,30.3318,30.2998,30.3265,17400.0
2014-09-12 11:55:00,56.79,56.81,56.71,56.71,45700.0,30.3211,30.3318,30.2784,30.2784,45700.0
2014-09-12 12:00:00,56.71,56.73,56.63,56.63,53800.0,30.2784,30.2891,30.2357,30.2357,53800.0
2014-09-12 12:05:00,56.63,56.76,56.57,56.67,31300.0,30.2357,30.3051,30.2037,30.2571,31300.0
2014-09-12 12:10:00,56.67,56.69,56.59,56.69,23500.0,30.2571,30.2677,30.2144,30.2677,23500.0
2014-09-12 12:15:00,56.69,56.7,56.64,56.68,15800.0,30.2677,30.2731,30.2411,30.2624,15800.0
2014-09-12 12:20:00,56.68,56.72,56.65,56.67,32800.0,30.2624,30.2838,30.2464,30.2571,32800.0
2014-09-12 12:25:00,56.67,56.7,56.63,56.66,16200.0,30.2571,30.2731,30.2357,30.2517,16200.0
2014-09-12 12:30:00,56.66,56.67,56.59,56.59,19000.0,30.2517,30.2571,30.2144,30.2144,19000.0
2014-09-12 12:35:00,56.59,56.6,56.5,56.52,26200.0,30.2144,30.2197,30.1663,30.177,26200.0
2014-09-12 12:40:00,56.52,56.61,56.51,56.61,29400.0,30.177,30.225,30.1716,30.225,29400.0
2014-09-12 12:45:00,56.61,56.61,56.55,56.57,16600.0,30.225,30.225,30.193,30.2037,16600.0
2014-09-12 12:50:00,56.56,56.56,56.5,56.5,17300.0,30.1983,30.1983,30.1663,30.1663,17300.0
2014-09-12 12:55:00,56.49,56.52,56.47,56.48,17700.0,30.161,30.177,30.1503,30.1556,17700.0
2014-09-12 13:00:00,56.48,56.53,56.45,56.52,22100.0,30.1556,30.1823,30.1396,30.177,22100.0
2014-09-12 13:05:00,56.51,56.52,56.42,56.5,13800.0,30.1716,30.177,30.1236,30.1663,13800.0
2014-09-12 13:10:00,56.5,56.5,56.43,56.45,39800.0,30.1663,30.1663,30.1289,30.1396,39800.0
2014-09-12 13:15:00,56.45,56.48,56.4,56.4,22800.0,30.1396,30.1556,30.1129,30.1129,22800.0
2014-09-12 13:20:00,56.4,56.42,56.32,56.32,65900.0,30.1129,30.1236,30.0702,30.0702,65900.0
2014-09-12 13:25:00,56.33,56.4,56.33,56.34,86300.0,30.0755,30.1129,30.0755,30.0809,86300.0
2014-09-12 13:30:00,56.33,56.34,56.26,56.27,23200.0,30.0755,30.0809,30.0382,30.0435,23200.0
2014-09-12 13:35:00,56.28,56.32,56.22,56.29,29300.0,30.0488,30.0702,30.0168,30.0542,29300.0
2014-09-12 13:40:00,56.29,56.3,56.25,56.27,33500.0,30.0542,30.0595,30.0328,30.0435,33500.0
2014-09-12 13:45:00,56.27,56.28,56.22,56.22,29500.0,30.0435,30.0488,30.0168,30.0168,29500.0
2014-09-12 13:50:00,56.22,56.25,56.19,56.19,25200.0,30.0168,30.0328,30.0008,30.0008,25200.0
2014-09-12 13:55:00,56.2,56.21,56.15,56.16,33200.0,30.0061,30.0115,29.9794,29.9848,33200.0
2014-09-12 14:00:00,56.17,56.17,56.11,56.16,40200.0,29.9901,29.9901,29.9581,29.9848,40200.0
2014-09-12 14:05:00,56.16,56.22,56.13,56.22,84900.0,29.9848,30.0168,29.9688,30.0168,84900.0
2014-09-12 14:10:00,56.21,56.24,56.14,56.16,199400.0,30.0115,30.0275,29.9741,29.9848,199400.0
2014-09-12 14:15:00,56.16,56.16,56.07,56.09,78000.0,29.9848,29.9848,29.9367,29.9474,78000.0
2014-09-12 14:20:00,56.09,56.12,56.07,56.09,29100.0,29.9474,29.9634,29.9367,29.9474,29100.0
2014-09-12 14:25:00,56.08,56.09,56.02,56.07,33100.0,29.9421,29.9474,29.91,29.9367,33100.0
2014-09-12 14:30:00,56.06,56.11,56.05,56.06,60500.0,29.9314,29.9581,29.926,29.9314,60500.0
2014-09-12 14:35:00,56.05,56.05,55.93,55.96,77300.0,29.926,29.926,29.862,29.878,77300.0
2014-09-12 14:40:00,55.95,55.97,55.88,55.91,45500.0,29.8726,29.8833,29.8353,29.8513,45500.0
2014-09-12 14:45:00,55.91,56.0,55.9,56.0,182000.0,29.8513,29.8993,29.846,29.8993,182000.0
2014-09-12 14:50:00,56.0,56.0,55.92,55.94,47800.0,29.8993,29.8993,29.8566,29.8673,47800.0
2014-09-12 14:55:00,55.94,55.96,55.85,55.86,55600.0,29.8673,29.878,29.8193,29.8246,55600.0
2014-09-12 15:00:00,55.86,55.88,55.83,55.88,48300.0,29.8246,29.8353,29.8086,29.8353,48300.0
2014-09-12 15:05:00,55.87,56.03,55.87,55.98,60000.0,29.8299,29.9154,29.8299,29.8887,60000.0
2014-09-12 15:10:00,55.98,56.11,55.94,56.07,65300.0,29.8887,29.9581,29.8673,29.9367,65300.0
2014-09-12 15:15:00,56.07,56.16,56.07,56.14,101600.0,29.9367,29.9848,29.9367,29.9741,101600.0
2014-09-12 15:20:00,56.14,56.22,56.1,56.22,127700.0,29.9741,30.0168,29.9527,30.0168,127700.0
2014-09-12 15:25:00,56.22,56.22,56.15,56.19,259100.0,30.0168,30.0168,29.9794,30.0008,259100.0
2014-09-12 15:30:00,56.2,56.25,56.18,56.23,148900.0,30.0061,30.0328,29.9955,30.0221,148900.0
2014-09-12 15:35:00,56.24,56.32,56.21,56.29,113700.0,30.0275,30.0702,30.0115,30.0542,113700.0
2014-09-12 15:40:00,56.28,56.29,56.15,56.18,103600.0,30.0488,30.0542,29.9794,29.9955,103600.0
2014-09-12 15:45:00,56.17,56.21,56.15,56.19,141500.0,29.9901,30.0115,29.9794,30.0008,141500.0
2014-09-12 15:50:00,56.19,56.24,56.17,56.24,159600.0,30.0008,30.0275,29.9901,30.0275,159600.0
2014-09-12 15:55:00,56.24,56.25,56.16,56.21,277600.0,30.0275,30.0328,29.9848,30.0115,277600.0
2014-09-15 09:30:00,56.06,56.17,55.9,56.0,61500.0,29.9314,29.9901,29.846,29.8993,61500.0
2014-09-15 09:35:00,56.0,56.04,55.97,55.99,19700.0,29.8993,29.9207,29.8833,29.894,19700.0
2014-09-15 09:40:00,55.98,56.2,55.95,56.15,40900.0,29.8887,30.0061,29.8726,29.9794,40900.0
2014-09-15 09:45:00,56.12,56.17,56.06,56.09,44600.0,29.9634,29.9901,29.9314,29.9474,44600.0
2014-09-15 09:50:00,56.09,56.16,55.99,55.99,59600.0,29.9474,29.9848,29.894,29.894,59600.0
2014-09-15 09:55:00,55.99,56.29,55.99,56.26,43300.0,29.894,30.0542,29.894,30.0382,43300.0
2014-09-15 10:00:00,56.24,56.26,56.11,56.24,49600.0,30.0275,30.0382,29.9581,30.0275,49600.0
2014-09-15 10:05:00,56.24,56.51,56.24,56.47,81900.0,30.0275,30.1716,30.0275,30.1503,81900.0
2014-09-15 10:10:00,56.47,56.56,56.41,56.47,46800.0,30.1503,30.1983,30.1183,30.1503,46800.0
2014-09-15 10:15:00,56.48,56.51,56.42,56.48,30300.0,30.1556,30.1716,30.1236,30.1556,30300.0
2014-09-15 10:20:00,56.48,56.49,56.4,56.43,31400.0,30.1556,30.161,30.1129,30.1289,31400.0
2014-09-15 10:25:00,56.42,56.47,56.39,56.47,32000.0,30.1236,30.1503,30.1076,30.1503,32000.0
2014-09-15 10:30:00,56.47,56.57,56.45,56.45,27000.0,30.1503,30.2037,30.1396,30.1396,27000.0
2014-09-15 10:35:00,56.46,56.48,56.3,56.33,25000.0,30.1449,30.1556,30.0595,30.0755,25000.0
2014-09-15 10:40:00,56.33,56.42,56.29,56.32,41900.0,30.0755,30.1236,30.0542,30.0702,41900.0
2014-09-15 10:45:00,56.32,56.35,56.27,56.32,40700.0,30.0702,30.0862,30.0435,30.0702,40700.0
2014-09-15 10:50:00,56.3,56.4,56.3,56.4,45300.0,30.0595,30.1129,30.0595,30.1129,45300.0
2014-09-15 10:55:00,56.39,56.62,56.37,56.61,48800.0,30.1076,30.2304,30.0969,30.225,48800.0
2014-09-15 11:00:00,56.61,56.62,56.44,56.45,34700.0,30.225,30.2304,30.1343,30.1396,34700.0
2014-09-15 11:05:00,56.44,56.5,56.44,56.45,38800.0,30.1343,30.1663,30.1343,30.1396,38800.0
2014-09-15 11:10:00,56.44,56.51,56.43,56.47,27300.0,30.1343,30.1716,30.1289,30.1503,27300.0
2014-09-15 11:15:00,56.47,56.48,56.42,56.43,36100.0,30.1503,30.1556,30.1236,30.1289,36100.0
2014-09-15 11:20:00,56.42,56.43,56.34,56.36,25900.0,30.1236,30.1289,30.0809,30.0916,25900.0
2014-09-15 11:25:00,56.36,56.37,56.26,56.26,42100.0,30.0916,30.0969,30.0382,30.0382,42100.0
2014-09-15 11:30:00,56.26,56.32,56.22,56.29,42200.0,30.0382,30.0702,30.0168,30.0542,42200.0
2014-09-15 11:35:00,56.29,56.32,56.27,56.31,28900.0,30.0542,30.0702,30.0435,30.0649,28900.0
2014-09-15 11:40:00,56.3,56.37,56.29,56.3,37700.0,30.0595,30.0969,30.0542,30.0595,37700.0
2014-09-15 11:45:00,56.3,56.3,56.23,56.28,30000.0,30.0595,30.0595,30.0221,30.0488,30000.0
2014-09-15 11:50:00,56.28,56.3,56.25,56.27,22700.0,30.0488,30.0595,30.0328,30.0435,22700.0
2014-09-15 11:55:00,56.27,56.33,56.27,56.27,19800.0,30.0435,30.0755,30.0435,30.0435,19800.0
2014-09-15 12:00:00,56.28,56.29,56.2,56.21,23200.0,30.0488,30.0542,30.0061,30.0115,23200.0
2014-09-15 12:05:00,56.21,56.28,56.21,56.28,27800.0,30.0115,30.0488,30.0115,30.0488,27800.0
2014-09-15 12:10:00,56.28,56.32,56.28,56.28,14700.0,30.0488,30.0702,30.0488,30.0488,14700.0
2014-09-15 12:15:00,56.29,56.3,56.24,56.27,17900.0,30.0542,30.0595,30.0275,30.0435,17900.0
2014-09-15 12:20:00,56.26,56.31,56.26,56.31,13400.0,30.0382,30.0649,30.0382,30.0649,13400.0
2014-09-15 12:25:00,56.32,56.42,56.31,56.34,20500.0,30.0702,30.1236,30.0649,30.0809,20500.0
2014-09-15 12:30:00,56.35,56.41,56.32,56.4,19600.0,30.0862,30.1183,30.0702,30.1129,19600.0
2014-09-15 12:35:00,56.4,56.45,56.38,56.38,23400.0,30.1129,30.1396,30.1022,30.1022,23400.0
2014-09-15 12:40:00,56.38,56.46,56.38,56.46,25600.0,30.1022,30.1449,30.1022,30.1449,25600.0
2014-09-15 12:45:00,56.46,56.55,56.45,56.53,29100.0,30.1449,30.193,30.1396,30.1823,29100.0
2014-09-15 12:50:00,56.53,56.55,56.52,56.55,13800.0,30.1823,30.193,30.177,30.193,13800.0
2014-09-15 12:55:00,56.55,56.55,56.52,56.54,14000.0,30.193,30.193,30.177,30.1877,14000.0
2014-09-15 13:00:00,56.53,56.54,56.5,56.52,16200.0,30.1823,30.1877,30.1663,30.177,16200.0
2014-09-15 13:05:00,56.51,56.6,56.49,56.58,19400.0,30.1716,30.2197,30.161,30.209,19400.0
2014-09-15 13:10:00,56.58,56.6,56.51,56.51,16100.0,30.209,30.2197,30.1716,30.1716,16100.0
2014-09-15 13:15:00,56.51,56.7,56.51,56.67,115700.0,30.1716,30.2731,30.1716,30.2571,115700.0
2014-09-15 13:20:00,56.67,56.75,56.66,56.69,39300.0,30.2571,30.2998,30.2517,30.2677,39300.0
2014-09-15 13:25:00,56.7,56.75,56.67,56.67,26000.0,30.2731,30.2998,30.2571,30.2571,26000.0
2014-09-15 13:30:00,56.67,56.75,56.66,56.73,35100.0,30.2571,30.2998,30.2517,30.2891,35100.0
2014-09-15 13:35:00,56.73,56.76,56.69,56.71,26500.0,30.2891,30.3051,30.2677,30.2784,26500.0
2014-09-15 13:40:00,56.71,56.75,56.68,56.75,26000.0,30.2784,30.2998,30.2624,30.2998,26000.0
2014-09-15 13:45:00,56.74,56.76,56.72,56.74,20300.0,30.2944,30.3051,30.2838,30.2944,20300.0
2014-09-15 13:50:00,56.74,56.75,56.66,56.66,18600.0,30.2944,30.2998,30.2517,30.2517,18600.0
2014-09-15 13:55:00,56.67,56.7,56.65,56.7,21500.0,30.2571,30.2731,30.2464,30.2731,21500.0
2014-09-15 14:00:00,56.7,56.7,56.65,56.68,63000.0,30.2731,30.2731,30.2464,30.2624,63000.0
2014-09-15 14:05:00,56.68,56.7,56.64,56.66,68700.0,30.2624,30.2731,30.2411,30.2517,68700.0
2014-09-15 14:10:00,56.65,56.67,56.63,56.65,26700.0,30.2464,30.2571,30.2357,30.2464,26700.0
2014-09-15 14:15:00,56.64,56.65,56.6,56.61,38000.0,30.2411,30.2464,30.2197,30.225,38000.0
2014-09-15 14:20:00,56.61,56.72,56.61,56.72,30900.0,30.225,30.2838,30.225,30.2838,30900.0
2014-09-15 14:25:00,56.71,56.79,56.69,56.75,81900.0,30.2784,30.3211,30.2677,30.2998,81900.0
2014-09-15 14:30:00,56.74,56.79,56.72,56.74,67400.0,30.2944,30.3211,30.2838,30.2944,67400.0
2014-09-15 14:35:00,56.73,56.78,56.72,56.74,81500.0,30.2891,30.3158,30.2838,30.2944,81500.0
2014-09-15 14:40:00,56.75,56.78,56.72,56.73,40500.0,30.2998,30.3158,30.2838,30.2891,40500.0
2014-09-15 14:45:00,56.72,56.75,56.68,56.68,27900.0,30.2838,30.2998,30.2624,30.2624,27900.0
2014-09-15 14:50:00,56.69,56.69,56.64,56.64,21700.0,30.2677,30.2677,30.2411,30.2411,21700.0
2014-09-15 14:55:00,56.63,56.64,56.6,56.63,15100.0,30.2357,30.2411,30.2197,30.2357,15100.0
2014-09-15 15:00:00,56.63,56.67,56.63,56.63,37400.0,30.2357,30.2571,30.2357,30.2357,37400.0
2014-09-15 15:05:00,56.64,56.65,56.62,56.63,24700.0,30.2411,30.2464,30.2304,30.2357,24700.0
2014-09-15 15:10:00,56.62,56.63,56.59,56.6,23500.0,30.2304,30.2357,30.2144,30.2197,23500.0
2014-09-15 15:15:00,56.6,56.64,56.57,56.61,46300.0,30.2197,30.2411,30.2037,30.225,46300.0
2014-09-15 15:20:00,56.6,56.66,56.6,56.63,27500.0,30.2197,30.2517,30.2197,30.2357,27500.0
2014-09-15 15:25:00,56.63,56.67,56.62,56.66,43500.0,30.2357,30.2571,30.2304,30.2517,43500.0
2014-09-15 15:30:00,56.65,56.7,56.63,56.7,38600.0,30.2464,30.2731,30.2357,30.2731,38600.0
2014-09-15 15:35:00,56.7,56.71,56.67,56.68,44600.0,30.2731,30.2784,30.2571,30.2624,44600.0
2014-09-15 15:40:00,56.66,56.68,56.63,56.64,56900.0,30.2517,30.2624,30.2357,30.2411,56900.0
2014-09-15 15:45:00,56.64,56.66,56.6,56.61,96100.0,30.2411,30.2517,30.2197,30.225,96100.0
2014-09-15 15:50:00,56.61,56.61,56.57,56.59,89200.0,30.225,30.225,30.2037,30.2144,89200.0
2014-09-15 15:55:00,56.59,56.63,56.55,56.62,218000.0,30.2144,30.2357,30.193,30.2304,218000.0
2014-09-16 09:30:00,56.45,56.9,56.4,56.84,118500.0,30.1396,30.3799,30.1129,30.3478,118500.0
2014-09-16 09:35:00,56.88,56.89,56.59,56.59,30200.0,30.3692,30.3745,30.2144,30.2144,30200.0
2014-09-16 09:40:00,56.61,56.87,56.61,56.86,26100.0,30.225,30.3639,30.225,30.3585,26100.0
2014-09-16 09:45:00,56.86,57.1,56.83,56.97,42600.0,30.3585,30.4867,30.3425,30.4172,42600.0
2014-09-16 09:50:00,56.96,57.24,56.96,57.05,45000.0,30.4119,30.5614,30.4119,30.46,45000.0
2014-09-16 09:55:00,57.04,57.1,56.98,56.98,16300.0,30.4546,30.4867,30.4226,30.4226,16300.0
2014-09-16 10:00:00,56.97,57.06,56.94,56.98,22000.0,30.4172,30.4653,30.4012,30.4226,22000.0
2014-09-16 10:05:00,56.99,57.01,56.89,57.0,32900.0,30.4279,30.4386,30.3745,30.4333,32900.0
2014-09-16 10:10:00,56.99,57.17,56.99,57.17,35700.0,30.4279,30.524,30.4279,30.524,35700.0
2014-09-16 10:15:00,57.17,57.23,57.08,57.08,30700.0,30.524,30.5561,30.476,30.476,30700.0
2014-09-16 10:20:00,57.09,57.09,57.02,57.04,29500.0,30.4813,30.4813,30.4439,30.4546,29500.0
2014-09-16 10:25:00,57.05,57.12,57.03,57.09,16400.0,30.46,30.4973,30.4493,30.4813,16400.0
2014-09-16 10:30:00,57.09,57.14,57.02,57.03,26400.0,30.4813,30.508,30.4439,30.4493,26400.0
2014-09-16 10:35:00,57.03,57.09,57.03,57.08,14700.0,30.4493,30.4813,30.4493,30.476,14700.0
2014-09-16 10:40:00,57.09,57.11,57.04,57.04,43000.0,30.4813,30.492,30.4546,30.4546,43000.0
2014-09-16 10:45:00,57.04,57.17,57.02,57.17,47700.0,30.4546,30.524,30.4439,30.524,47700.0
2014-09-16 10:50:00,57.18,57.28,57.18,57.27,26300.0,30.5294,30.5828,30.5294,30.5774,26300.0
2014-09-16 10:55:00,57.26,57.3,57.2,57.21,11400.0,30.5721,30.5934,30.54,30.5454,11400.0
2014-09-16 11:00:00,57.22,57.22,57.13,57.16,19800.0,30.5507,30.5507,30.5027,30.5187,19800.0
2014-09-16 11:05:00,57.16,57.16,57.08,57.09,19900.0,30.5187,30.5187,30.476,30.4813,19900.0
2014-09-16 11:10:00,57.1,57.22,57.1,57.21,18300.0,30.4867,30.5507,30.4867,30.5454,18300.0
2014-09-16 11:15:00,57.21,57.22,57.14,57.17,23200.0,30.5454,30.5507,30.508,30.524,23200.0
2014-09-16 11:20:00,57.18,57.35,57.18,57.34,27700.0,30.5294,30.6201,30.5294,30.6148,27700.0
2014-09-16 11:25:00,57.33,57.45,57.29,57.43,31400.0,30.6095,30.6735,30.5881,30.6628,31400.0
2014-09-16 11:30:00,57.43,57.48,57.34,57.4,27300.0,30.6628,30.6895,30.6148,30.6468,27300.0
2014-09-16 11:35:00,57.37,57.47,57.37,57.47,19700.0,30.6308,30.6842,30.6308,30.6842,19700.0
2014-09-16 11:40:00,57.47,57.51,57.45,57.46,27300.0,30.6842,30.7056,30.6735,30.6789,27300.0
2014-09-16 11:45:00,57.45,57.51,57.45,57.49,31500.0,30.6735,30.7056,30.6735,30.6949,31500.0
2014-09-16 11:50:00,57.48,57.55,57.48,57.55,80900.0,30.6895,30.7269,30.6895,30.7269,80900.0
2014-09-16 11:55:00,57.56,57.67,57.55,57.58,26200.0,30.7323,30.791,30.7269,30.7429,26200.0
2014-09-16 12:00:00,57.57,57.58,57.45,57.45,25800.0,30.7376,30.7429,30.6735,30.6735,25800.0
2014-09-16 12:05:00,57.45,57.47,57.39,57.39,30700.0,30.6735,30.6842,30.6415,30.6415,30700.0
2014-09-16 12:10:00,57.4,57.5,57.4,57.47,23800.0,30.6468,30.7002,30.6468,30.6842,23800.0
2014-09-16 12:15:00,57.48,57.52,57.47,57.52,15900.0,30.6895,30.7109,30.6842,30.7109,15900.0
2014-09-16 12:20:00,57.52,57.58,57.5,57.57,28600.0,30.7109,30.7429,30.7002,30.7376,28600.0
2014-09-16 12:25:00,57.56,57.6,57.55,57.6,10400.0,30.7323,30.7536,30.7269,30.7536,10400.0
2014-09-16 12:30:00,57.6,57.63,57.57,57.6,27400.0,30.7536,30.7696,30.7376,30.7536,27400.0
2014-09-16 12:35:00,57.59,57.59,57.54,57.55,14700.0,30.7483,30.7483,30.7216,30.7269,14700.0
2014-09-16 12:40:00,57.55,57.55,57.53,57.53,20500.0,30.7269,30.7269,30.7162,30.7162,20500.0
2014-09-16 12:45:00,57.53,57.57,57.53,57.53,33700.0,30.7162,30.7376,30.7162,30.7162,33700.0
2014-09-16 12:50:00,57.53,57.57,57.53,57.53,16200.0,30.7162,30.7376,30.7162,30.7162,16200.0
2014-09-16 12:55:00,57.53,57.56,57.52,57.54,13700.0,30.7162,30.7323,30.7109,30.7216,13700.0
2014-09-16 13:00:00,57.55,57.64,57.55,57.57,15200.0,30.7269,30.775,30.7269,30.7376,15200.0
2014-09-16 13:05:00,57.57,57.61,57.57,57.58,12400.0,30.7376,30.759,30.7376,30.7429,12400.0
2014-09-16 13:10:00,57.58,57.61,57.58,57.6,10700.0,30.7429,30.759,30.7429,30.7536,10700.0
2014-09-16 13:15:00,57.58,57.65,57.58,57.65,11800.0,30.7429,30.7803,30.7429,30.7803,11800.0
2014-09-16 13:20:00,57.65,57.69,57.65,57.67,12800.0,30.7803,30.8017,30.7803,30.791,12800.0
2014-09-16 13:25:00,57.67,57.67,57.63,57.64,9900.0,30.791,30.791,30.7696,30.775,9900.0
2014-09-16 13:30:00,57.64,57.67,57.59,57.6,16500.0,30.775,30.791,30.7483,30.7536,16500.0
2014-09-16 13:35:00,57.6,57.71,57.6,57.68,25500.0,30.7536,30.8123,30.7536,30.7963,25500.0
2014-09-16 13:40:00,57.66,57.72,57.64,57.71,16600.0,30.7856,30.8177,30.775,30.8123,16600.0
2014-09-16 13:45:00,57.72,57.75,57.68,57.68,12900.0,30.8177,30.8337,30.7963,30.7963,12900.0
2014-09-16 13:50:00,57.68,57.69,57.64,57.65,8600.0,30.7963,30.8017,30.775,30.7803,8600.0
2014-09-16 13:55:00,57.65,57.75,57.64,57.73,32600.0,30.7803,30.8337,30.775,30.823,32600.0
2014-09-16 14:00:00,57.72,57.75,57.71,57.73,17100.0,30.8177,30.8337,30.8123,30.823,17100.0
2014-09-16 14:05:00,57.73,57.76,57.67,57.67,23200.0,30.823,30.839,30.791,30.791,23200.0
2014-09-16 14:10:00,57.69,57.71,57.62,57.62,30800.0,30.8017,30.8123,30.7643,30.7643,30800.0
2014-09-16 14:15:00,57.63,57.64,57.54,57.56,23100.0,30.7696,30.775,30.7216,30.7323,23100.0
2014-09-16 14:20:00,57.55,57.62,57.54,57.6,19500.0,30.7269,30.7643,30.7216,30.7536,19500.0
2014-09-16 14:25:00,57.61,57.63,57.57,57.59,14500.0,30.759,30.7696,30.7376,30.7483,14500.0
2014-09-16 14:30:00,57.59,57.59,57.55,57.56,11100.0,30.7483,30.7483,30.7269,30.7323,11100.0
2014-09-16 14:35:00,57.57,57.58,57.55,57.57,14300.0,30.7376,30.7429,30.7269,30.7376,14300.0
2014-09-16 14:40:00,57.57,57.57,57.55,57.55,9900.0,30.7376,30.7376,30.7269,30.7269,9900.0
2014-09-16 14:45:00,57.55,57.59,57.55,57.55,28600.0,30.7269,30.7483,30.7269,30.7269,28600.0
2014-09-16 14:50:00,57.54,57.54,57.46,57.47,27500.0,30.7216,30.7216,30.6789,30.6842,27500.0
2014-09-16 14:55:00,57.47,57.49,57.44,57.47,16600.0,30.6842,30.6949,30.6682,30.6842,16600.0
2014-09-16 15:00:00,57.47,57.49,57.44,57.47,22400.0,30.6842,30.6949,30.6682,30.6842,22400.0
2014-09-16 15:05:00,57.47,57.53,57.47,57.51,14200.0,30.6842,30.7162,30.6842,30.7056,14200.0
2014-09-16 15:10:00,57.51,57.51,57.48,57.5,13500.0,30.7056,30.7056,30.6895,30.7002,13500.0
2014-09-16 15:15:00,57.49,57.5,57.45,57.47,20500.0,30.6949,30.7002,30.6735,30.6842,20500.0
2014-09-16 15:20:00,57.47,57.47,57.41,57.43,34200.0,30.6842,30.6842,30.6522,30.6628,34200.0
2014-09-16 15:25:00,57.44,57.44,57.41,57.41,59400.0,30.6682,30.6682,30.6522,30.6522,59400.0
2014-09-16 15:30:00,57.41,57.44,57.4,57.41,57000.0,30.6522,30.6682,30.6468,30.6522,57000.0
2014-09-16 15:35:00,57.41,57.41,57.36,57.38,80000.0,30.6522,30.6522,30.6255,30.6362,80000.0
2014-09-16 15:40:00,57.38,57.44,57.37,57.41,68300.0,30.6362,30.6682,30.6308,30.6522,68300.0
2014-09-16 15:45:00,57.41,57.44,57.34,57.34,125200.0,30.6522,30.6682,30.6148,30.6148,125200.0
2014-09-16 15:50:00,57.35,57.38,57.3,57.35,167900.0,30.6201,30.6362,30.5934,30.6201,167900.0
2014-09-16 15:55:00,57.35,57.38,57.3,57.33,178300.0,30.6201,30.6362,30.5934,30.6095,178300.0
2014-09-17 09:30:00,57.47,57.57,57.29,57.57,64900.0,30.6842,30.7376,30.5881,30.7376,64900.0
2014-09-17 09:35:00,57.53,57.56,57.38,57.52,20100.0,30.7162,30.7323,30.6362,30.7109,20100.0
2014-09-17 09:40:00,57.52,57.52,57.37,57.51,15000.0,30.7109,30.7109,30.6308,30.7056,15000.0
2014-09-17 09:45:00,57.54,57.61,57.53,57.56,20500.0,30.7216,30.759,30.7162,30.7323,20500.0
2014-09-17 09:50:00,57.56,57.6,57.45,57.47,18200.0,30.7323,30.7536,30.6735,30.6842,18200.0
2014-09-17 09:55:00,57.48,57.49,57.39,57.39,11900.0,30.6895,30.6949,30.6415,30.6415,11900.0
2014-09-17 10:00:00,57.39,57.44,57.3,57.32,27100.0,30.6415,30.6682,30.5934,30.6041,27100.0
2014-09-17 10:05:00,57.31,57.31,57.17,57.2,32500.0,30.5988,30.5988,30.524,30.54,32500.0
2014-09-17 10:10:00,57.21,57.26,57.09,57.12,30700.0,30.5454,30.5721,30.4813,30.4973,30700.0
2014-09-17 10:15:00,57.13,57.21,57.13,57.18,23700.0,30.5027,30.5454,30.5027,30.5294,23700.0
2014-09-17 10:20:00,57.17,57.21,57.14,57.16,22800.0,30.524,30.5454,30.508,30.5187,22800.0
2014-09-17 10:25:00,57.16,57.2,57.13,57.19,24000.0,30.5187,30.54,30.5027,30.5347,24000.0
2014-09-17 10:30:00,57.19,57.24,57.09,57.23,109100.0,30.5347,30.5614,30.4813,30.5561,109100.0
2014-09-17 10:35:00,57.22,57.23,57.09,57.09,41900.0,30.5507,30.5561,30.4813,30.4813,41900.0
2014-09-17 10:40:00,57.09,57.15,57.01,57.13,19600.0,30.4813,30.5133,30.4386,30.5027,19600.0
2014-09-17 10:45:00,57.13,57.21,57.08,57.2,28500.0,30.5027,30.5454,30.476,30.54,28500.0
2014-09-17 10:50:00,57.21,57.21,57.14,57.16,33400.0,30.5454,30.5454,30.508,30.5187,33400.0
2014-09-17 10:55:00,57.15,57.16,57.03,57.11,67900.0,30.5133,30.5187,30.4493,30.492,67900.0
2014-09-17 11:00:00,57.12,57.22,57.12,57.16,48300.0,30.4973,30.5507,30.4973,30.5187,48300.0
2014-09-17 11:05:00,57.16,57.17,57.12,57.15,30100.0,30.5187,30.524,30.4973,30.5133,30100.0
2014-09-17 11:10:00,57.14,57.16,57.12,57.15,26500.0,30.508,30.5187,30.4973,30.5133,26500.0
2014-09-17 11:15:00,57.15,57.16,57.11,57.11,32500.0,30.5133,30.5187,30.492,30.492,32500.0
2014-09-17 11:20:00,57.1,57.13,57.05,57.05,15500.0,30.4867,30.5027,30.46,30.46,15500.0
2014-09-17 11:25:00,57.06,57.1,57.02,57.09,24300.0,30.4653,30.4867,30.4439,30.4813,24300.0
2014-09-17 11:30:00,57.1,57.11,57.0,57.04,20700.0,30.4867,30.492,30.4333,30.4546,20700.0
2014-09-17 11:35:00,57.05,57.07,57.02,57.03,9300.0,30.46,30.4706,30.4439,30.4493,9300.0
2014-09-17 11:40:00,57.04,57.06,57.0,57.0,21700.0,30.4546,30.4653,30.4333,30.4333,21700.0
2014-09-17 11:45:00,57.01,57.02,56.98,56.99,18300.0,30.4386,30.4439,30.4226,30.4279,18300.0
2014-09-17 11:50:00,56.98,57.03,56.95,57.03,13100.0,30.4226,30.4493,30.4066,30.4493,13100.0
2014-09-17 11:55:00,57.02,57.03,57.01,57.01,7900.0,30.4439,30.4493,30.4386,30.4386,7900.0
2014-09-17 12:00:00,57.0,57.03,57.0,57.01,8100.0,30.4333,30.4493,30.4333,30.4386,8100.0
2014-09-17 12:05:00,57.01,57.02,56.97,56.97,17900.0,30.4386,30.4439,30.4172,30.4172,17900.0
2014-09-17 12:10:00,56.97,56.97,56.93,56.94,5300.0,30.4172,30.4172,30.3959,30.4012,5300.0
2014-09-17 12:15:00,56.94,56.96,56.92,56.94,11200.0,30.4012,30.4119,30.3905,30.4012,11200.0
2014-09-17 12:20:00,56.95,56.95,56.84,56.85,19400.0,30.4066,30.4066,30.3478,30.3532,19400.0
2014-09-17 12:25:00,56.85,56.87,56.83,56.84,10200.0,30.3532,30.3639,30.3425,30.3478,10200.0
2014-09-17 12:30:00,56.83,56.87,56.83,56.86,12100.0,30.3425,30.3639,30.3425,30.3585,12100.0
2014-09-17 12:35:00,56.86,56.89,56.86,56.89,10500.0,30.3585,30.3745,30.3585,30.3745,10500.0
2014-09-17 12:40:00,56.88,56.9,56.87,56.89,24100.0,30.3692,30.3799,30.3639,30.3745,24100.0
2014-09-17 12:45:00,56.89,56.95,56.89,56.93,16900.0,30.3745,30.4066,30.3745,30.3959,16900.0
2014-09-17 12:50:00,56.93,56.98,56.92,56.98,14500.0,30.3959,30.4226,30.3905,30.4226,14500.0
2014-09-17 12:55:00,56.98,56.98,56.94,56.96,12700.0,30.4226,30.4226,30.4012,30.4119,12700.0
2014-09-17 13:00:00,56.95,56.98,56.94,56.94,15200.0,30.4066,30.4226,30.4012,30.4012,15200.0
2014-09-17 13:05:00,56.94,56.94,56.87,56.88,9200.0,30.4012,30.4012,30.3639,30.3692,9200.0
2014-09-17 13:10:00,56.87,56.95,56.86,56.92,14800.0,30.3639,30.4066,30.3585,30.3905,14800.0
2014-09-17 13:15:00,56.92,56.99,56.92,56.99,18200.0,30.3905,30.4279,30.3905,30.4279,18200.0
2014-09-17 13:20:00,56.99,56.99,56.94,56.97,18500.0,30.4279,30.4279,30.4012,30.4172,18500.0
2014-09-17 13:25:00,56.96,56.96,56.93,56.94,20500.0,30.4119,30.4119,30.3959,30.4012,20500.0
2014-09-17 13:30:00,56.94,56.98,56.92,56.95,23900.0,30.4012,30.4226,30.3905,30.4066,23900.0
2014-09-17 13:35:00,56.94,56.99,56.93,56.98,30400.0,30.4012,30.4279,30.3959,30.4226,30400.0
2014-09-17 13:40:00,56.99,57.05,56.98,57.03,29600.0,30.4279,30.46,30.4226,30.4493,29600.0
2014-09-17 13:45:00,57.04,57.19,57.03,57.17,27400.0,30.4546,30.5347,30.4493,30.524,27400.0
2014-09-17 13:50:00,57.17,57.34,57.16,57.31,52200.0,30.524,30.6148,30.5187,30.5988,52200.0
2014-09-17 13:55:00,57.3,57.38,57.28,57.38,26800.0,30.5934,30.6362,30.5828,30.6362,26800.0
2014-09-17 14:00:00,57.38,57.56,56.85,56.89,101100.0,30.6362,30.7323,30.3532,30.3745,101100.0
2014-09-17 14:05:00,56.9,57.17,56.87,57.04,75000.0,30.3799,30.524,30.3639,30.4546,75000.0
2014-09-17 14:10:00,57.07,57.24,57.06,57.17,107900.0,30.4706,30.5614,30.4653,30.524,107900.0
2014-09-17 14:15:00,57.17,57.17,57.02,57.12,74800.0,30.524,30.524,30.4439,30.4973,74800.0
2014-09-17 14:20:00,57.12,57.17,57.07,57.15,47900.0,30.4973,30.524,30.4706,30.5133,47900.0
2014-09-17 14:25:00,57.14,57.2,57.13,57.15,42300.0,30.508,30.54,30.5027,30.5133,42300.0
2014-09-17 14:30:00,57.15,57.17,57.06,57.07,60600.0,30.5133,30.524,30.4653,30.4706,60600.0
2014-09-17 14:35:00,57.06,57.08,56.98,56.98,65300.0,30.4653,30.476,30.4226,30.4226,65300.0
2014-09-17 14:40:00,56.98,57.03,56.92,56.92,67100.0,30.4226,30.4493,30.3905,30.3905,67100.0
2014-09-17 14:45:00,56.92,57.02,56.88,57.01,60200.0,30.3905,30.4439,30.3692,30.4386,60200.0
2014-09-17 14:50:00,57.01,57.15,57.0,57.15,68000.0,30.4386,30.5133,30.4333,30.5133,68000.0
2014-09-17 14:55:00,57.14,57.2,57.11,57.19,60800.0,30.508,30.54,30.492,30.5347,60800.0
2014-09-17 15:00:00,57.18,57.24,57.1,57.23,102600.0,30.5294,30.5614,30.4867,30.5561,102600.0
2014-09-17 15:05:00,57.22,57.29,57.18,57.22,74300.0,30.5507,30.5881,30.5294,30.5507,74300.0
2014-09-17 15:10:00,57.22,57.29,57.2,57.26,44700.0,30.5507,30.5881,30.54,30.5721,44700.0
2014-09-17 15:15:00,57.27,57.29,57.2,57.21,87500.0,30.5774,30.5881,30.54,30.5454,87500.0
2014-09-17 15:20:00,57.2,57.21,57.04,57.08,76800.0,30.54,30.5454,30.4546,30.476,76800.0
2014-09-17 15:25:00,57.07,57.2,57.05,57.19,69600.0,30.4706,30.54,30.46,30.5347,69600.0
2014-09-17 15:30:00,57.18,57.19,57.08,57.08,74900.0,30.5294,30.5347,30.476,30.476,74900.0
2014-09-17 15:35:00,57.08,57.11,57.01,57.02,56400.0,30.476,30.492,30.4386,30.4439,56400.0
2014-09-17 15:40:00,57.02,57.09,57.02,57.05,77500.0,30.4439,30.4813,30.4439,30.46,77500.0
2014-09-17 15:45:00,57.05,57.07,56.99,57.04,78400.0,30.46,30.4706,30.4279,30.4546,78400.0
2014-09-17 15:50:00,57.04,57.12,57.03,57.05,82900.0,30.4546,30.4973,30.4493,30.46,82900.0
2014-09-17 15:55:00,57.05,57.09,57.03,57.06,132600.0,30.46,30.4813,30.4493,30.4653,132600.0
2014-09-18 09:30:00,57.17,57.26,56.82,56.98,66400.0,30.524,30.5721,30.3372,30.4226,66400.0
2014-09-18 09:35:00,56.98,56.98,56.84,56.9,25500.0,30.4226,30.4226,30.3478,30.3799,25500.0
2014-09-18 09:40:00,56.86,56.99,56.81,56.9,46700.0,30.3585,30.4279,30.3318,30.3799,46700.0
2014-09-18 09:45:00,56.89,56.99,56.87,56.88,27100.0,30.3745,30.4279,30.3639,30.3692,27100.0
2014-09-18 09:50:00,56.88,57.15,56.84,57.12,53000.0,30.3692,30.5133,30.3478,30.4973,53000.0
2014-09-18 09:55:00,57.12,57.12,56.9,56.94,20800.0,30.4973,30.4973,30.3799,30.4012,20800.0
2014-09-18 10:00:00,56.93,57.1,56.92,57.06,61200.0,30.3959,30.4867,30.3905,30.4653,61200.0
2014-09-18 10:05:00,57.06,57.07,56.96,56.97,23900.0,30.4653,30.4706,30.4119,30.4172,23900.0
2014-09-18 10:10:00,56.98,57.0,56.77,56.77,28100.0,30.4226,30.4333,30.3105,30.3105,28100.0
2014-09-18 10:15:00,56.77,56.78,56.7,56.75,24400.0,30.3105,30.3158,30.2731,30.2998,24400.0
2014-09-18 10:20:00,56.75,56.81,56.74,56.8,74000.0,30.2998,30.3318,30.2944,30.3265,74000.0
2014-09-18 10:25:00,56.8,56.8,56.55,56.56,50300.0,30.3265,30.3265,30.193,30.1983,50300.0
2014-09-18 10:30:00,56.56,56.71,56.53,56.7,36000.0,30.1983,30.2784,30.1823,30.2731,36000.0
2014-09-18 10:35:00,56.72,56.85,56.72,56.85,33600.0,30.2838,30.3532,30.2838,30.3532,33600.0
2014-09-18 10:40:00,56.84,56.89,56.81,56.82,37700.0,30.3478,30.3745,30.3318,30.3372,37700.0
2014-09-18 10:45:00,56.83,56.91,56.79,56.81,80600.0,30.3425,30.3852,30.3211,30.3318,80600.0
2014-09-18 10:50:00,56.81,56.83,56.76,56.77,25500.0,30.3318,30.3425,30.3051,30.3105,25500.0
2014-09-18 10:55:00,56.77,56.77,56.66,56.66,29100.0,30.3105,30.3105,30.2517,30.2517,29100.0
2014-09-18 11:00:00,56.67,56.74,56.67,56.74,19100.0,30.2571,30.2944,30.2571,30.2944,19100.0
2014-09-18 11:05:00,56.72,56.79,56.7,56.77,27700.0,30.2838,30.3211,30.2731,30.3105,27700.0
2014-09-18 11:10:00,56.78,56.86,56.78,56.84,24700.0,30.3158,30.3585,30.3158,30.3478,24700.0
2014-09-18 11:15:00,56.85,56.88,56.7,56.71,89800.0,30.3532,30.3692,30.2731,30.2784,89800.0
2014-09-18 11:20:00,56.7,56.71,56.68,56.69,24300.0,30.2731,30.2784,30.2624,30.2677,24300.0
2014-09-18 11:25:00,56.69,56.7,56.65,56.67,29500.0,30.2677,30.2731,30.2464,30.2571,29500.0
2014-09-18 11:30:00,56.67,56.71,56.6,56.7,51600.0,30.2571,30.2784,30.2197,30.2731,51600.0
2014-09-18 11:35:00,56.72,56.75,56.67,56.68,17800.0,30.2838,30.2998,30.2571,30.2624,17800.0
2014-09-18 11:40:00,56.69,56.69,56.57,56.58,35600.0,30.2677,30.2677,30.2037,30.209,35600.0
2014-09-18 11:45:00,56.56,56.57,56.42,56.45,54800.0,30.1983,30.2037,30.1236,30.1396,54800.0
2014-09-18 11:50:00,56.45,56.5,56.45,56.46,26400.0,30.1396,30.1663,30.1396,30.1449,26400.0
2014-09-18 11:55:00,56.47,56.52,56.45,56.48,47800.0,30.1503,30.177,30.1396,30.1556,47800.0
2014-09-18 12:00:00,56.49,56.52,56.47,56.51,47900.0,30.161,30.177,30.1503,30.1716,47900.0
2014-09-18 12:05:00,56.51,56.59,56.5,56.57,35700.0,30.1716,30.2144,30.1663,30.2037,35700.0
2014-09-18 12:10:00,56.58,56.6,56.54,56.54,14400.0,30.209,30.2197,30.1877,30.1877,14400.0
2014-09-18 12:15:00,56.55,56.62,56.55,56.61,18700.0,30.193,30.2304,30.193,30.225,18700.0
2014-09-18 12:20:00,56.6,56.61,56.57,56.57,22400.0,30.2197,30.225,30.2037,30.2037,22400.0
2014-09-18 12:25:00,56.56,56.58,56.54,56.55,18800.0,30.1983,30.209,30.1877,30.193,18800.0
2014-09-18 12:30:00,56.55,56.58,56.47,56.56,31100.0,30.193,30.209,30.1503,30.1983,31100.0
2014-09-18 12:35:00,56.57,56.64,56.57,56.61,14900.0,30.2037,30.2411,30.2037,30.225,14900.0
2014-09-18 12:40:00,56.61,56.65,56.59,56.64,15800.0,30.225,30.2464,30.2144,30.2411,15800.0
2014-09-18 12:45:00,56.64,56.65,56.59,56.61,15200.0,30.2411,30.2464,30.2144,30.225,15200.0
2014-09-18 12:50:00,56.61,56.62,56.45,56.48,56600.0,30.225,30.2304,30.1396,30.1556,56600.0
2014-09-18 12:55:00,56.48,56.53,56.48,56.51,37400.0,30.1556,30.1823,30.1556,30.1716,37400.0
2014-09-18 13:00:00,56.51,56.53,56.48,56.53,21000.0,30.1716,30.1823,30.1556,30.1823,21000.0
2014-09-18 13:05:00,56.53,56.59,56.51,56.55,23100.0,30.1823,30.2144,30.1716,30.193,23100.0
2014-09-18 13:10:00,56.56,56.58,56.54,56.54,22000.0,30.1983,30.209,30.1877,30.1877,22000.0
2014-09-18 13:15:00,56.53,56.54,56.47,56.49,21000.0,30.1823,30.1877,30.1503,30.161,21000.0
2014-09-18 13:20:00,56.48,56.48,56.41,56.41,44800.0,30.1556,30.1556,30.1183,30.1183,44800.0
2014-09-18 13:25:00,56.41,56.5,56.37,56.5,66000.0,30.1183,30.1663,30.0969,30.1663,66000.0
2014-09-18 13:30:00,56.5,56.53,56.4,56.42,68400.0,30.1663,30.1823,30.1129,30.1236,68400.0
2014-09-18 13:35:00,56.42,56.54,56.42,56.51,28700.0,30.1236,30.1877,30.1236,30.1716,28700.0
2014-09-18 13:40:00,56.5,56.59,56.48,56.58,42900.0,30.1663,30.2144,30.1556,30.209,42900.0
2014-09-18 13:45:00,56.58,56.6,56.53,56.55,24400.0,30.209,30.2197,30.1823,30.193,24400.0
2014-09-18 13:50:00,56.54,56.61,56.54,56.6,44200.0,30.1877,30.225,30.1877,30.2197,44200.0
2014-09-18 13:55:00,56.6,56.64,56.55,56.62,37700.0,30.2197,30.2411,30.193,30.2304,37700.0
2014-09-18 14:00:00,56.61,56.64,56.59,56.61,21400.0,30.225,30.2411,30.2144,30.225,21400.0
2014-09-18 14:05:00,56.61,56.61,56.58,56.59,19600.0,30.225,30.225,30.209,30.2144,19600.0
2014-09-18 14:10:00,56.6,56.61,56.55,56.55,30000.0,30.2197,30.225,30.193,30.193,30000.0
2014-09-18 14:15:00,56.56,56.57,56.46,56.46,24200.0,30.1983,30.2037,30.1449,30.1449,24200.0
2014-09-18 14:20:00,56.46,56.46,56.33,56.34,31400.0,30.1449,30.1449,30.0755,30.0809,31400.0
2014-09-18 14:25:00,56.34,56.37,56.33,56.35,28400.0,30.0809,30.0969,30.0755,30.0862,28400.0
2014-09-18 14:30:00,56.35,56.37,56.35,56.36,29200.0,30.0862,30.0969,30.0862,30.0916,29200.0
2014-09-18 14:35:00,56.35,56.36,56.25,56.29,72200.0,30.0862,30.0916,30.0328,30.0542,72200.0
2014-09-18 14:40:00,56.26,56.27,56.19,56.24,90600.0,30.0382,30.0435,30.0008,30.0275,90600.0
2014-09-18 14:45:00,56.24,56.26,56.11,56.12,118500.0,30.0275,30.0382,29.9581,29.9634,118500.0
2014-09-18 14:50:00,56.13,56.16,56.12,56.12,124100.0,29.9688,29.9848,29.9634,29.9634,124100.0
2014-09-18 14:55:00,56.12,56.18,56.12,56.15,61600.0,29.9634,29.9955,29.9634,29.9794,61600.0
2014-09-18 15:00:00,56.14,56.34,56.14,56.34,132200.0,29.9741,30.0809,29.9741,30.0809,132200.0
2014-09-18 15:05:00,56.34,56.38,56.3,56.38,97400.0,30.0809,30.1022,30.0595,30.1022,97400.0
2014-09-18 15:10:00,56.38,56.48,56.37,56.48,54900.0,30.1022,30.1556,30.0969,30.1556,54900.0
2014-09-18 15:15:00,56.48,56.6,56.48,56.55,110400.0,30.1556,30.2197,30.1556,30.193,110400.0
2014-09-18 15:20:00,56.54,56.55,56.42,56.42,72300.0,30.1877,30.193,30.1236,30.1236,72300.0
2014-09-18 15:25:00,56.42,56.49,56.4,56.42,69100.0,30.1236,30.161,30.1129,30.1236,69100.0
2014-09-18 15:30:00,56.42,56.46,56.39,56.46,91000.0,30.1236,30.1449,30.1076,30.1449,91000.0
2014-09-18 15:35:00,56.47,56.66,56.46,56.66,124600.0,30.1503,30.2517,30.1449,30.2517,124600.0
2014-09-18 15:40:00,56.65,56.67,56.54,56.55,103700.0,30.2464,30.2571,30.1877,30.193,103700.0
2014-09-18 15:45:00,56.56,56.6,56.51,56.56,162100.0,30.1983,30.2197,30.1716,30.1983,162100.0
2014-09-18 15:50:00,56.57,56.59,56.5,56.5,189400.0,30.2037,30.2144,30.1663,30.1663,189400.0
2014-09-18 15:55:00,56.5,56.54,56.44,56.5,340400.0,30.1663,30.1877,30.1343,30.1663,340400.0
2014-09-19 09:30:00,56.4,56.48,56.17,56.19,776800.0,30.1129,30.1556,29.9901,30.0008,776800.0
2014-09-19 09:35:00,56.22,56.43,56.17,56.39,43800.0,30.0168,30.1289,29.9901,30.1076,43800.0
2014-09-19 09:40:00,56.41,56.5,56.27,56.44,50300.0,30.1183,30.1663,30.0435,30.1343,50300.0
2014-09-19 09:45:00,56.47,56.66,56.47,56.64,55500.0,30.1503,30.2517,30.1503,30.2411,55500.0
2014-09-19 09:50:00,56.64,56.65,56.54,56.54,65900.0,30.2411,30.2464,30.1877,30.1877,65900.0
2014-09-19 09:55:00,56.55,56.59,56.41,56.54,51500.0,30.193,30.2144,30.1183,30.1877,51500.0
2014-09-19 10:00:00,56.55,56.57,56.49,56.5,41100.0,30.193,30.2037,30.161,30.1663,41100.0
2014-09-19 10:05:00,56.48,56.51,56.27,56.27,40300.0,30.1556,30.1716,30.0435,30.0435,40300.0
2014-09-19 10:10:00,56.27,56.31,56.23,56.24,48400.0,30.0435,30.0649,30.0221,30.0275,48400.0
2014-09-19 10:15:00,56.24,56.31,56.23,56.29,44000.0,30.0275,30.0649,30.0221,30.0542,44000.0
2014-09-19 10:20:00,56.28,56.28,56.15,56.25,46800.0,30.0488,30.0488,29.9794,30.0328,46800.0
2014-09-19 10:25:00,56.25,56.34,56.25,56.25,28400.0,30.0328,30.0809,30.0328,30.0328,28400.0
2014-09-19 10:30:00,56.25,56.29,56.2,56.29,27400.0,30.0328,30.0542,30.0061,30.0542,27400.0
2014-09-19 10:35:00,56.29,56.43,56.29,56.41,34200.0,30.0542,30.1289,30.0542,30.1183,34200.0
2014-09-19 10:40:00,56.42,56.52,56.37,56.48,37700.0,30.1236,30.177,30.0969,30.1556,37700.0
2014-09-19 10:45:00,56.46,56.47,56.36,56.4,27500.0,30.1449,30.1503,30.0916,30.1129,27500.0
2014-09-19 10:50:00,56.4,56.43,56.37,56.39,22000.0,30.1129,30.1289,30.0969,30.1076,22000.0
2014-09-19 10:55:00,56.39,56.39,56.31,56.35,27700.0,30.1076,30.1076,30.0649,30.0862,27700.0
2014-09-19 11:00:00,56.35,56.36,56.3,56.33,83400.0,30.0862,30.0916,30.0595,30.0755,83400.0
2014-09-19 11:05:00,56.34,56.48,56.34,56.48,135400.0,30.0809,30.1556,30.0809,30.1556,135400.0
2014-09-19 11:10:00,56.48,56.57,56.48,56.56,41500.0,30.1556,30.2037,30.1556,30.1983,41500.0
2014-09-19 11:15:00,56.56,56.57,56.35,56.35,135900.0,30.1983,30.2037,30.0862,30.0862,135900.0
2014-09-19 11:20:00,56.36,56.44,56.34,56.42,21900.0,30.0916,30.1343,30.0809,30.1236,21900.0
2014-09-19 11:25:00,56.41,56.42,56.34,56.35,27000.0,30.1183,30.1236,30.0809,30.0862,27000.0
2014-09-19 11:30:00,56.35,56.39,56.33,56.34,31800.0,30.0862,30.1076,30.0755,30.0809,31800.0
2014-09-19 11:35:00,56.34,56.4,56.34,56.4,29900.0,30.0809,30.1129,30.0809,30.1129,29900.0
2014-09-19 11:40:00,56.41,56.46,56.39,56.45,39100.0,30.1183,30.1449,30.1076,30.1396,39100.0
2014-09-19 11:45:00,56.45,56.5,56.38,56.4,41600.0,30.1396,30.1663,30.1022,30.1129,41600.0
2014-09-19 11:50:00,56.4,56.4,56.33,56.34,17200.0,30.1129,30.1129,30.0755,30.0809,17200.0
2014-09-19 11:55:00,56.34,56.44,56.34,56.43,27200.0,30.0809,30.1343,30.0809,30.1289,27200.0
2014-09-19 12:00:00,56.43,56.44,56.36,56.39,12100.0,30.1289,30.1343,30.0916,30.1076,12100.0
2014-09-19 12:05:00,56.39,56.4,56.28,56.28,32200.0,30.1076,30.1129,30.0488,30.0488,32200.0
2014-09-19 12:10:00,56.28,56.32,56.27,56.28,13000.0,30.0488,30.0702,30.0435,30.0488,13000.0
2014-09-19 12:15:00,56.28,56.28,56.24,56.24,18100.0,30.0488,30.0488,30.0275,30.0275,18100.0
2014-09-19 12:20:00,56.24,56.31,56.23,56.31,13500.0,30.0275,30.0649,30.0221,30.0649,13500.0
2014-09-19 12:25:00,56.31,56.37,56.31,56.36,15500.0,30.0649,30.0969,30.0649,30.0916,15500.0
2014-09-19 12:30:00,56.35,56.39,56.32,56.39,22900.0,30.0862,30.1076,30.0702,30.1076,22900.0
2014-09-19 12:35:00,56.4,56.48,56.39,56.46,18300.0,30.1129,30.1556,30.1076,30.1449,18300.0
2014-09-19 12:40:00,56.46,56.46,56.36,56.36,17900.0,30.1449,30.1449,30.0916,30.0916,17900.0
2014-09-19 12:45:00,56.36,56.36,56.3,56.33,25600.0,30.0916,30.0916,30.0595,30.0755,25600.0
2014-09-19 12:50:00,56.34,56.39,56.32,56.33,29600.0,30.0809,30.1076,30.0702,30.0755,29600.0
2014-09-19 12:55:00,56.33,56.34,56.28,56.28,28200.0,30.0755,30.0809,30.0488,30.0488,28200.0
2014-09-19 13:00:00,56.28,56.29,56.18,56.2,31700.0,30.0488,30.0542,29.9955,30.0061,31700.0
2014-09-19 13:05:00,56.19,56.2,56.16,56.16,31900.0,30.0008,30.0061,29.9848,29.9848,31900.0
2014-09-19 13:10:00,56.16,56.16,56.1,56.1,16500.0,29.9848,29.9848,29.9527,29.9527,16500.0
2014-09-19 13:15:00,56.11,56.11,56.04,56.04,56200.0,29.9581,29.9581,29.9207,29.9207,56200.0
2014-09-19 13:20:00,56.04,56.08,56.04,56.08,40100.0,29.9207,29.9421,29.9207,29.9421,40100.0
2014-09-19 13:25:00,56.08,56.11,56.07,56.1,29500.0,29.9421,29.9581,29.9367,29.9527,29500.0
2014-09-19 13:30:00,56.11,56.18,56.1,56.15,60100.0,29.9581,29.9955,29.9527,29.9794,60100.0
2014-09-19 13:35:00,56.13,56.18,56.13,56.13,22300.0,29.9688,29.9955,29.9688,29.9688,22300.0
2014-09-19 13:40:00,56.14,56.14,56.08,56.09,27400.0,29.9741,29.9741,29.9421,29.9474,27400.0
2014-09-19 13:45:00,56.09,56.17,56.08,56.1,51100.0,29.9474,29.9901,29.9421,29.9527,51100.0
2014-09-19 13:50:00,56.1,56.11,56.1,56.1,38000.0,29.9527,29.9581,29.9527,29.9527,38000.0
2014-09-19 13:55:00,56.1,56.12,56.07,56.1,31800.0,29.9527,29.9634,29.9367,29.9527,31800.0
2014-09-19 14:00:00,56.1,56.18,56.1,56.17,21300.0,29.9527,29.9955,29.9527,29.9901,21300.0
2014-09-19 14:05:00,56.18,56.21,56.16,56.2,18600.0,29.9955,30.0115,29.9848,30.0061,18600.0
2014-09-19 14:10:00,56.21,56.28,56.21,56.28,23400.0,30.0115,30.0488,30.0115,30.0488,23400.0
2014-09-19 14:15:00,56.28,56.33,56.27,56.31,26200.0,30.0488,30.0755,30.0435,30.0649,26200.0
2014-09-19 14:20:00,56.3,56.4,56.3,56.35,23900.0,30.0595,30.1129,30.0595,30.0862,23900.0
2014-09-19 14:25:00,56.36,56.43,56.36,56.4,24900.0,30.0916,30.1289,30.0916,30.1129,24900.0
2014-09-19 14:30:00,56.4,56.41,56.32,56.32,40800.0,30.1129,30.1183,30.0702,30.0702,40800.0
2014-09-19 14:35:00,56.33,56.36,56.31,56.36,54500.0,30.0755,30.0916,30.0649,30.0916,54500.0
2014-09-19 14:40:00,56.36,56.36,56.28,56.3,110500.0,30.0916,30.0916,30.0488,30.0595,110500.0
2014-09-19 14:45:00,56.3,56.38,56.27,56.37,36000.0,30.0595,30.1022,30.0435,30.0969,36000.0
2014-09-19 14:50:00,56.37,56.39,56.35,56.35,31900.0,30.0969,30.1076,30.0862,30.0862,31900.0
2014-09-19 14:55:00,56.35,56.45,56.35,56.44,41600.0,30.0862,30.1396,30.0862,30.1343,41600.0
2014-09-19 15:00:00,56.45,56.47,56.44,56.45,24100.0,30.1396,30.1503,30.1343,30.1396,24100.0
2014-09-19 15:05:00,56.45,56.46,56.38,56.38,32700.0,30.1396,30.1449,30.1022,30.1022,32700.0
2014-09-19 15:10:00,56.38,56.39,56.35,56.37,40000.0,30.1022,30.1076,30.0862,30.0969,40000.0
2014-09-19 15:15:00,56.37,56.41,56.34,56.4,128100.0,30.0969,30.1183,30.0809,30.1129,128100.0
2014-09-19 15:20:00,56.4,56.44,56.36,56.43,84700.0,30.1129,30.1343,30.0916,30.1289,84700.0
2014-09-19 15:25:00,56.43,56.44,56.38,56.38,65000.0,30.1289,30.1343,30.1022,30.1022,65000.0
2014-09-19 15:30:00,56.38,56.42,56.35,56.42,99800.0,30.1022,30.1236,30.0862,30.1236,99800.0
2014-09-19 15:35:00,56.42,56.47,56.42,56.46,87000.0,30.1236,30.1503,30.1236,30.1449,87000.0
2014-09-19 15:40:00,56.46,56.53,56.4,56.52,175900.0,30.1449,30.1823,30.1129,30.177,175900.0
2014-09-19 15:45:00,56.52,56.62,56.46,56.49,295000.0,30.177,30.2304,30.1449,30.161,295000.0
2014-09-19 15:50:00,56.49,56.53,56.4,56.42,298100.0,30.161,30.1823,30.1129,30.1236,298100.0
2014-09-19 15:55:00,56.42,56.59,56.4,56.46,801300.0,30.1236,30.2144,30.1129,30.1449,801300.0
2014-09-22 09:30:00,56.47,56.52,55.93,56.23,59800.0,30.1503,30.177,29.862,30.0221,59800.0
2014-09-22 09:35:00,56.16,56.29,55.97,56.05,45900.0,29.9848,30.0542,29.8833,29.926,45900.0
2014-09-22 09:40:00,56.06,56.3,56.03,56.21,65200.0,29.9314,30.0595,29.9154,30.0115,65200.0
2014-09-22 09:45:00,56.23,56.38,56.23,56.29,38900.0,30.0221,30.1022,30.0221,30.0542,38900.0
2014-09-22 09:50:00,56.29,56.31,56.23,56.25,61200.0,30.0542,30.0649,30.0221,30.0328,61200.0
2014-09-22 09:55:00,56.25,56.25,56.2,56.21,87500.0,30.0328,30.0328,30.0061,30.0115,87500.0
2014-09-22 10:00:00,56.21,56.22,56.11,56.14,123500.0,30.0115,30.0168,29.9581,29.9741,123500.0
2014-09-22 10:05:00,56.15,56.33,56.11,56.3,49900.0,29.9794,30.0755,29.9581,30.0595,49900.0
2014-09-22 10:10:00,56.31,56.32,56.21,56.25,57000.0,30.0649,30.0702,30.0115,30.0328,57000.0
2014-09-22 10:15:00,56.25,56.27,56.15,56.18,52600.0,30.0328,30.0435,29.9794,29.9955,52600.0
2014-09-22 10:20:00,56.17,56.19,56.1,56.13,52600.0,29.9901,30.0008,29.9527,29.9688,52600.0
2014-09-22 10:25:00,56.13,56.14,56.03,56.06,53000.0,29.9688,29.9741,29.9154,29.9314,53000.0
2014-09-22 10:30:00,56.06,56.08,56.01,56.08,38200.0,29.9314,29.9421,29.9047,29.9421,38200.0
2014-09-22 10:35:00,56.08,56.11,56.05,56.09,29500.0,29.9421,29.9581,29.926,29.9474,29500.0
2014-09-22 10:40:00,56.08,56.13,56.05,56.08,31100.0,29.9421,29.9688,29.926,29.9421,31100.0
2014-09-22 10:45:00,56.09,56.1,56.03,56.05,36500.0,29.9474,29.9527,29.9154,29.926,36500.0
2014-09-22 10:50:00,56.05,56.07,55.93,55.99,48200.0,29.926,29.9367,29.862,29.894,48200.0
2014-09-22 10:55:00,55.98,55.98,55.85,55.88,59700.0,29.8887,29.8887,29.8193,29.8353,59700.0
2014-09-22 11:00:00,55.88,56.03,55.88,56.03,42000.0,29.8353,29.9154,29.8353,29.9154,42000.0
2014-09-22 11:05:00,56.03,56.08,55.95,55.98,1268500.0,29.9154,29.9421,29.8726,29.8887,1268500.0
2014-09-22 11:10:00,55.97,55.98,55.86,55.87,31000.0,29.8833,29.8887,29.8246,29.8299,31000.0
2014-09-22 11:15:00,55.87,55.9,55.84,55.84,46000.0,29.8299,29.846,29.8139,29.8139,46000.0
2014-09-22 11:20:00,55.84,55.94,55.84,55.94,23400.0,29.8139,29.8673,29.8139,29.8673,23400.0
2014-09-22 11:25:00,55.95,55.97,55.87,55.87,43800.0,29.8726,29.8833,29.8299,29.8299,43800.0
2014-09-22 11:30:00,55.88,55.88,55.79,55.84,29500.0,29.8353,29.8353,29.7872,29.8139,29500.0
2014-09-22 11:35:00,55.84,55.87,55.83,55.84,22800.0,29.8139,29.8299,29.8086,29.8139,22800.0
2014-09-22 11:40:00,55.83,55.87,55.79,55.8,35600.0,29.8086,29.8299,29.7872,29.7926,35600.0
2014-09-22 11:45:00,55.79,55.81,55.71,55.71,42000.0,29.7872,29.7979,29.7445,29.7445,42000.0
2014-09-22 11:50:00,55.7,55.73,55.65,55.68,40100.0,29.7392,29.7552,29.7125,29.7285,40100.0
2014-09-22 11:55:00,55.67,55.68,55.6,55.63,24900.0,29.7232,29.7285,29.6858,29.7018,24900.0
2014-09-22 12:00:00,55.63,55.63,55.48,55.52,93500.0,29.7018,29.7018,29.6217,29.6431,93500.0
2014-09-22 12:05:00,55.52,55.64,55.52,55.64,36900.0,29.6431,29.7071,29.6431,29.7071,36900.0
2014-09-22 12:10:00,55.63,55.63,55.58,55.61,18600.0,29.7018,29.7018,29.6751,29.6911,18600.0
2014-09-22 12:15:00,55.62,55.67,55.61,55.62,17800.0,29.6965,29.7232,29.6911,29.6965,17800.0
2014-09-22 12:20:00,55.61,55.69,55.61,55.69,14400.0,29.6911,29.7338,29.6911,29.7338,14400.0
2014-09-22 12:25:00,55.67,55.68,55.62,55.62,30300.0,29.7232,29.7285,29.6965,29.6965,30300.0
2014-09-22 12:30:00,55.62,55.67,55.59,55.67,24700.0,29.6965,29.7232,29.6804,29.7232,24700.0
2014-09-22 12:35:00,55.67,55.69,55.64,55.67,16000.0,29.7232,29.7338,29.7071,29.7232,16000.0
2014-09-22 12:40:00,55.67,55.77,55.63,55.77,28600.0,29.7232,29.7765,29.7018,29.7765,28600.0
2014-09-22 12:45:00,55.77,55.8,55.75,55.8,21800.0,29.7765,29.7926,29.7659,29.7926,21800.0
2014-09-22 12:50:00,55.81,55.83,55.77,55.81,16000.0,29.7979,29.8086,29.7765,29.7979,16000.0
2014-09-22 12:55:00,55.8,55.83,55.74,55.74,35000.0,29.7926,29.8086,29.7605,29.7605,35000.0
2014-09-22 13:00:00,55.74,55.74,55.69,55.71,24000.0,29.7605,29.7605,29.7338,29.7445,24000.0
2014-09-22 13:05:00,55.7,55.8,55.7,55.8,42500.0,29.7392,29.7926,29.7392,29.7926,42500.0
2014-09-22 13:10:00,55.79,55.81,55.71,55.8,51600.0,29.7872,29.7979,29.7445,29.7926,51600.0
2014-09-22 13:15:00,55.79,55.92,55.79,55.91,54200.0,29.7872,29.8566,29.7872,29.8513,54200.0
2014-09-22 13:20:00,55.91,55.91,55.79,55.8,25000.0,29.8513,29.8513,29.7872,29.7926,25000.0
2014-09-22 13:25:00,55.79,55.95,55.79,55.91,21300.0,29.7872,29.8726,29.7872,29.8513,21300.0
2014-09-22 13:30:00,55.91,56.0,55.91,55.91,14100.0,29.8513,29.8993,29.8513,29.8513,14100.0
2014-09-22 13:35:00,55.9,55.92,55.82,55.84,29900.0,29.846,29.8566,29.8032,29.8139,29900.0
2014-09-22 13:40:00,55.81,55.88,55.81,55.86,16700.0,29.7979,29.8353,29.7979,29.8246,16700.0
2014-09-22 13:45:00,55.86,55.87,55.8,55.87,16600.0,29.8246,29.8299,29.7926,29.8299,16600.0
2014-09-22 13:50:00,55.86,55.88,55.8,55.82,15700.0,29.8246,29.8353,29.7926,29.8032,15700.0
2014-09-22 13:55:00,55.81,55.81,55.71,55.72,14400.0,29.7979,29.7979,29.7445,29.7498,14400.0
2014-09-22 14:00:00,55.72,55.75,55.71,55.72,31300.0,29.7498,29.7659,29.7445,29.7498,31300.0
2014-09-22 14:05:00,55.72,55.72,55.66,55.7,21100.0,29.7498,29.7498,29.7178,29.7392,21100.0
2014-09-22 14:10:00,55.69,55.73,55.65,55.68,59400.0,29.7338,29.7552,29.7125,29.7285,59400.0
2014-09-22 14:15:00,55.67,55.7,55.62,55.65,30100.0,29.7232,29.7392,29.6965,29.7125,30100.0
2014-09-22 14:20:00,55.66,55.71,55.66,55.68,55900.0,29.7178,29.7445,29.7178,29.7285,55900.0
2014-09-22 14:25:00,55.67,55.68,55.59,55.64,23600.0,29.7232,29.7285,29.6804,29.7071,23600.0
2014-09-22 14:30:00,55.64,55.71,55.62,55.7,41200.0,29.7071,29.7445,29.6965,29.7392,41200.0
2014-09-22 14:35:00,55.7,55.72,55.67,55.71,22300.0,29.7392,29.7498,29.7232,29.7445,22300.0
2014-09-22 14:40:00,55.71,55.72,55.67,55.71,15800.0,29.7445,29.7498,29.7232,29.7445,15800.0
2014-09-22 14:45:00,55.72,55.81,55.71,55.8,19400.0,29.7498,29.7979,29.7445,29.7926,19400.0
2014-09-22 14:50:00,55.8,55.84,55.77,55.78,24200.0,29.7926,29.8139,29.7765,29.7819,24200.0
2014-09-22 14:55:00,55.77,55.84,55.75,55.75,19500.0,29.7765,29.8139,29.7659,29.7659,19500.0
2014-09-22 15:00:00,55.76,55.86,55.76,55.81,35200.0,29.7712,29.8246,29.7712,29.7979,35200.0
2014-09-22 15:05:00,55.81,55.83,55.77,55.8,22800.0,29.7979,29.8086,29.7765,29.7926,22800.0
2014-09-22 15:10:00,55.79,55.81,55.72,55.72,53100.0,29.7872,29.7979,29.7498,29.7498,53100.0
2014-09-22 15:15:00,55.71,55.8,55.68,55.72,52500.0,29.7445,29.7926,29.7285,29.7498,52500.0
2014-09-22 15:20:00,55.73,55.78,55.71,55.72,40700.0,29.7552,29.7819,29.7445,29.7498,40700.0
2014-09-22 15:25:00,55.73,55.73,55.66,55.68,60200.0,29.7552,29.7552,29.7178,29.7285,60200.0
2014-09-22 15:30:00,55.68,55.7,55.61,55.67,56700.0,29.7285,29.7392,29.6911,29.7232,56700.0
2014-09-22 15:35:00,55.66,55.73,55.66,55.71,38100.0,29.7178,29.7552,29.7178,29.7445,38100.0
2014-09-22 15:40:00,55.7,55.8,55.69,55.77,55300.0,29.7392,29.7926,29.7338,29.7765,55300.0
2014-09-22 15:45:00,55.77,55.78,55.74,55.75,88600.0,29.7765,29.7819,29.7605,29.7659,88600.0
2014-09-22 15:50:00,55.75,55.76,55.68,55.68,143200.0,29.7659,29.7712,29.7285,29.7285,143200.0
2014-09-22 15:55:00,55.68,55.71,55.62,55.64,299800.0,29.7285,29.7445,29.6965,29.7071,299800.0
2014-09-23 09:30:00,55.58,55.8,55.55,55.78,49200.0,29.6751,29.7926,29.6591,29.7819,49200.0
2014-09-23 09:35:00,55.78,55.93,55.77,55.87,28500.0,29.7819,29.862,29.7765,29.8299,28500.0
2014-09-23 09:40:00,55.86,55.9,55.77,55.86,52000.0,29.8246,29.846,29.7765,29.8246,52000.0
2014-09-23 09:45:00,55.86,55.98,55.81,55.95,77000.0,29.8246,29.8887,29.7979,29.8726,77000.0
2014-09-23 09:50:00,55.97,56.02,55.88,55.89,64900.0,29.8833,29.91,29.8353,29.8406,64900.0
2014-09-23 09:55:00,55.88,56.01,55.77,55.95,34700.0,29.8353,29.9047,29.7765,29.8726,34700.0
2014-09-23 10:00:00,55.97,56.09,55.95,56.03,34800.0,29.8833,29.9474,29.8726,29.9154,34800.0
2014-09-23 10:05:00,56.03,56.07,55.98,56.06,41000.0,29.9154,29.9367,29.8887,29.9314,41000.0
2014-09-23 10:10:00,56.07,56.07,56.03,56.05,34600.0,29.9367,29.9367,29.9154,29.926,34600.0
2014-09-23 10:15:00,56.06,56.14,56.03,56.09,28400.0,29.9314,29.9741,29.9154,29.9474,28400.0
2014-09-23 10:20:00,56.09,56.14,56.09,56.14,21000.0,29.9474,29.9741,29.9474,29.9741,21000.0
2014-09-23 10:25:00,56.14,56.14,56.04,56.05,32300.0,29.9741,29.9741,29.9207,29.926,32300.0
2014-09-23 10:30:00,56.04,56.04,55.91,55.92,40300.0,29.9207,29.9207,29.8513,29.8566,40300.0
2014-09-23 10:35:00,55.92,56.0,55.91,55.92,84300.0,29.8566,29.8993,29.8513,29.8566,84300.0
2014-09-23 10:40:00,55.92,55.98,55.89,55.93,42500.0,29.8566,29.8887,29.8406,29.862,42500.0
2014-09-23 10:45:00,55.92,55.98,55.85,55.97,36300.0,29.8566,29.8887,29.8193,29.8833,36300.0
2014-09-23 10:50:00,55.98,56.05,55.95,55.96,29600.0,29.8887,29.926,29.8726,29.878,29600.0
2014-09-23 10:55:00,55.96,55.96,55.86,55.87,34600.0,29.878,29.878,29.8246,29.8299,34600.0
2014-09-23 11:00:00,55.89,55.91,55.84,55.88,46700.0,29.8406,29.8513,29.8139,29.8353,46700.0
2014-09-23 11:05:00,55.87,56.01,55.84,55.95,96900.0,29.8299,29.9047,29.8139,29.8726,96900.0
2014-09-23 11:10:00,55.95,55.95,55.77,55.8,38400.0,29.8726,29.8726,29.7765,29.7926,38400.0
2014-09-23 11:15:00,55.8,55.87,55.8,55.82,19000.0,29.7926,29.8299,29.7926,29.8032,19000.0
2014-09-23 11:20:00,55.81,55.92,55.81,55.89,19800.0,29.7979,29.8566,29.7979,29.8406,19800.0
2014-09-23 11:25:00,55.87,55.87,55.75,55.76,23400.0,29.8299,29.8299,29.7659,29.7712,23400.0
2014-09-23 11:30:00,55.76,55.79,55.74,55.78,25900.0,29.7712,29.7872,29.7605,29.7819,25900.0
2014-09-23 11:35:00,55.79,55.93,55.79,55.92,20800.0,29.7872,29.862,29.7872,29.8566,20800.0
2014-09-23 11:40:00,55.93,55.93,55.84,55.84,15400.0,29.862,29.862,29.8139,29.8139,15400.0
2014-09-23 11:45:00,55.84,55.86,55.82,55.85,14800.0,29.8139,29.8246,29.8032,29.8193,14800.0
2014-09-23 11:50:00,55.85,55.94,55.84,55.88,17900.0,29.8193,29.8673,29.8139,29.8353,17900.0
2014-09-23 11:55:00,55.87,55.87,55.83,55.86,13700.0,29.8299,29.8299,29.8086,29.8246,13700.0
2014-09-23 12:00:00,55.85,55.89,55.82,55.83,18800.0,29.8193,29.8406,29.8032,29.8086,18800.0
2014-09-23 12:05:00,55.83,55.9,55.83,55.85,40600.0,29.8086,29.846,29.8086,29.8193,40600.0
2014-09-23 12:10:00,55.86,55.88,55.81,55.82,24500.0,29.8246,29.8353,29.7979,29.8032,24500.0
2014-09-23 12:15:00,55.81,55.83,55.78,55.78,23400.0,29.7979,29.8086,29.7819,29.7819,23400.0
2014-09-23 12:20:00,55.78,55.78,55.71,55.72,19700.0,29.7819,29.7819,29.7445,29.7498,19700.0
2014-09-23 12:25:00,55.71,55.71,55.64,55.64,10700.0,29.7445,29.7445,29.7071,29.7071,10700.0
2014-09-23 12:30:00,55.65,55.7,55.65,55.7,14000.0,29.7125,29.7392,29.7125,29.7392,14000.0
2014-09-23 12:35:00,55.71,55.76,55.7,55.7,13200.0,29.7445,29.7712,29.7392,29.7392,13200.0
2014-09-23 12:40:00,55.69,55.76,55.68,55.7,18900.0,29.7338,29.7712,29.7285,29.7392,18900.0
2014-09-23 12:45:00,55.69,55.69,55.61,55.62,16900.0,29.7338,29.7338,29.6911,29.6965,16900.0
2014-09-23 12:50:00,55.62,55.65,55.61,55.65,21300.0,29.6965,29.7125,29.6911,29.7125,21300.0
2014-09-23 12:55:00,55.65,55.69,55.65,55.68,11000.0,29.7125,29.7338,29.7125,29.7285,11000.0
2014-09-23 13:00:00,55.67,55.71,55.63,55.7,14100.0,29.7232,29.7445,29.7018,29.7392,14100.0
2014-09-23 13:05:00,55.69,55.7,55.63,55.63,21600.0,29.7338,29.7392,29.7018,29.7018,21600.0
2014-09-23 13:10:00,55.62,55.64,55.61,55.61,5900.0,29.6965,29.7071,29.6911,29.6911,5900.0
2014-09-23 13:15:00,55.61,55.63,55.56,55.62,46400.0,29.6911,29.7018,29.6644,29.6965,46400.0
2014-09-23 13:20:00,55.62,55.73,55.62,55.67,44400.0,29.6965,29.7552,29.6965,29.7232,44400.0
2014-09-23 13:25:00,55.67,55.71,55.65,55.7,28700.0,29.7232,29.7445,29.7125,29.7392,28700.0
2014-09-23 13:30:00,55.71,55.77,55.68,55.75,16800.0,29.7445,29.7765,29.7285,29.7659,16800.0
2014-09-23 13:35:00,55.75,55.79,55.71,55.79,16800.0,29.7659,29.7872,29.7445,29.7872,16800.0
2014-09-23 13:40:00,55.8,55.84,55.76,55.83,40800.0,29.7926,29.8139,29.7712,29.8086,40800.0
2014-09-23 13:45:00,55.83,55.85,55.81,55.83,36500.0,29.8086,29.8193,29.7979,29.8086,36500.0
2014-09-23 13:50:00,55.83,55.84,55.8,55.8,30600.0,29.8086,29.8139,29.7926,29.7926,30600.0
2014-09-23 13:55:00,55.8,55.81,55.73,55.73,109400.0,29.7926,29.7979,29.7552,29.7552,109400.0
2014-09-23 14:00:00,55.73,55.8,55.69,55.74,28600.0,29.7552,29.7926,29.7338,29.7605,28600.0
2014-09-23 14:05:00,55.73,55.73,55.67,55.72,21500.0,29.7552,29.7552,29.7232,29.7498,21500.0
2014-09-23 14:10:00,55.71,55.77,55.71,55.76,28000.0,29.7445,29.7765,29.7445,29.7712,28000.0
2014-09-23 14:15:00,55.75,55.75,55.7,55.7,19600.0,29.7659,29.7659,29.7392,29.7392,19600.0
2014-09-23 14:20:00,55.71,55.72,55.6,55.64,97400.0,29.7445,29.7498,29.6858,29.7071,97400.0
2014-09-23 14:25:00,55.63,55.66,55.62,55.63,22600.0,29.7018,29.7178,29.6965,29.7018,22600.0
2014-09-23 14:30:00,55.64,55.69,55.64,55.67,23600.0,29.7071,29.7338,29.7071,29.7232,23600.0
2014-09-23 14:35:00,55.67,55.71,55.66,55.69,28900.0,29.7232,29.7445,29.7178,29.7338,28900.0
2014-09-23 14:40:00,55.69,55.69,55.61,55.62,35600.0,29.7338,29.7338,29.6911,29.6965,35600.0
2014-09-23 14:45:00,55.63,55.7,55.62,55.65,40700.0,29.7018,29.7392,29.6965,29.7125,40700.0
2014-09-23 14:50:00,55.64,55.7,55.61,55.66,26400.0,29.7071,29.7392,29.6911,29.7178,26400.0
2014-09-23 14:55:00,55.67,55.75,55.62,55.72,49700.0,29.7232,29.7659,29.6965,29.7498,49700.0
2014-09-23 15:00:00,55.73,55.78,55.7,55.75,45400.0,29.7552,29.7819,29.7392,29.7659,45400.0
2014-09-23 15:05:00,55.74,55.77,55.69,55.74,65300.0,29.7605,29.7765,29.7338,29.7605,65300.0
2014-09-23 15:10:00,55.74,55.76,55.71,55.76,22500.0,29.7605,29.7712,29.7445,29.7712,22500.0
2014-09-23 15:15:00,55.77,55.79,55.74,55.77,177800.0,29.7765,29.7872,29.7605,29.7765,177800.0
2014-09-23 15:20:00,55.77,55.78,55.72,55.72,58700.0,29.7765,29.7819,29.7498,29.7498,58700.0
2014-09-23 15:25:00,55.72,55.8,55.72,55.75,41800.0,29.7498,29.7926,29.7498,29.7659,41800.0
2014-09-23 15:30:00,55.76,55.8,55.73,55.8,36700.0,29.7712,29.7926,29.7552,29.7926,36700.0
2014-09-23 15:35:00,55.79,55.81,55.77,55.8,78400.0,29.7872,29.7979,29.7765,29.7926,78400.0
2014-09-23 15:40:00,55.8,55.81,55.79,55.79,75000.0,29.7926,29.7979,29.7872,29.7872,75000.0
2014-09-23 15:45:00,55.8,55.81,55.72,55.77,95600.0,29.7926,29.7979,29.7498,29.7765,95600.0
2014-09-23 15:50:00,55.77,55.77,55.64,55.7,98600.0,29.7765,29.7765,29.7071,29.7392,98600.0
2014-09-23 15:55:00,55.7,55.71,55.62,55.62,108800.0,29.7392,29.7445,29.6965,29.6965,108800.0
2014-09-24 09:30:00,55.63,55.65,54.8,55.0,131800.0,29.7018,29.7125,29.2586,29.3654,131800.0
2014-09-24 09:35:00,54.99,55.42,54.98,55.36,53600.0,29.3601,29.5897,29.3548,29.5576,53600.0
2014-09-24 09:40:00,55.35,55.38,54.99,55.01,117800.0,29.5523,29.5683,29.3601,29.3708,117800.0
2014-09-24 09:45:00,55.0,55.25,54.99,55.23,169500.0,29.3654,29.4989,29.3601,29.4882,169500.0
2014-09-24 09:50:00,55.23,55.3,55.18,55.27,106900.0,29.4882,29.5256,29.4615,29.5096,106900.0
2014-09-24 09:55:00,55.25,55.31,55.22,55.23,54100.0,29.4989,29.5309,29.4829,29.4882,54100.0
2014-09-24 10:00:00,55.21,55.29,55.13,55.24,92200.0,29.4776,29.5203,29.4348,29.4936,92200.0
2014-09-24 10:05:00,55.25,55.3,55.08,55.1,74200.0,29.4989,29.5256,29.4081,29.4188,74200.0
2014-09-24 10:10:00,55.1,55.1,55.02,55.06,53600.0,29.4188,29.4188,29.3761,29.3975,53600.0
2014-09-24 10:15:00,55.06,55.16,55.02,55.09,44700.0,29.3975,29.4509,29.3761,29.4135,44700.0
2014-09-24 10:20:00,55.09,55.22,55.07,55.21,41400.0,29.4135,29.4829,29.4028,29.4776,41400.0
2014-09-24 10:25:00,55.21,55.35,55.18,55.33,134500.0,29.4776,29.5523,29.4615,29.5416,134500.0
2014-09-24 10:30:00,55.34,55.49,55.34,55.47,79300.0,29.547,29.627,29.547,29.6164,79300.0
2014-09-24 10:35:00,55.47,55.47,55.4,55.42,127000.0,29.6164,29.6164,29.579,29.5897,127000.0
2014-09-24 10:40:00,55.42,55.49,55.39,55.45,45700.0,29.5897,29.627,29.5737,29.6057,45700.0
2014-09-24 10:45:00,55.45,55.46,55.4,55.46,53300.0,29.6057,29.611,29.579,29.611,53300.0
2014-09-24 10:50:00,55.46,55.47,55.36,55.4,74800.0,29.611,29.6164,29.5576,29.579,74800.0
2014-09-24 10:55:00,55.4,55.4,55.27,55.28,63100.0,29.579,29.579,29.5096,29.5149,63100.0
2014-09-24 11:00:00,55.28,55.57,55.28,55.56,113500.0,29.5149,29.6698,29.5149,29.6644,113500.0
2014-09-24 11:05:00,55.57,55.58,55.49,55.52,45600.0,29.6698,29.6751,29.627,29.6431,45600.0
2014-09-24 11:10:00,55.52,55.65,55.5,55.63,85800.0,29.6431,29.7125,29.6324,29.7018,85800.0
2014-09-24 11:15:00,55.63,55.81,55.62,55.8,85400.0,29.7018,29.7979,29.6965,29.7926,85400.0
2014-09-24 11:20:00,55.8,55.92,55.8,55.91,76200.0,29.7926,29.8566,29.7926,29.8513,76200.0
2014-09-24 11:25:00,55.9,56.03,55.89,56.01,104500.0,29.846,29.9154,29.8406,29.9047,104500.0
2014-09-24 11:30:00,56.01,56.11,56.0,56.08,104800.0,29.9047,29.9581,29.8993,29.9421,104800.0
2014-09-24 11:35:00,56.09,56.23,56.07,56.14,86500.0,29.9474,30.0221,29.9367,29.9741,86500.0
2014-09-24 11:40:00,56.12,56.12,55.95,55.95,24300.0,29.9634,29.9634,29.8726,29.8726,24300.0
2014-09-24 11:45:00,55.95,55.95,55.89,55.94,38300.0,29.8726,29.8726,29.8406,29.8673,38300.0
2014-09-24 11:50:00,55.94,55.98,55.91,55.98,27200.0,29.8673,29.8887,29.8513,29.8887,27200.0
2014-09-24 11:55:00,55.98,55.98,55.92,55.95,35400.0,29.8887,29.8887,29.8566,29.8726,35400.0
2014-09-24 12:00:00,55.95,55.95,55.91,55.93,17900.0,29.8726,29.8726,29.8513,29.862,17900.0
2014-09-24 12:05:00,55.93,55.95,55.91,55.92,26800.0,29.862,29.8726,29.8513,29.8566,26800.0
2014-09-24 12:10:00,55.92,55.97,55.9,55.97,22600.0,29.8566,29.8833,29.846,29.8833,22600.0
2014-09-24 12:15:00,55.97,56.03,55.93,55.93,32900.0,29.8833,29.9154,29.862,29.862,32900.0
2014-09-24 12:20:00,55.94,55.94,55.88,55.9,18100.0,29.8673,29.8673,29.8353,29.846,18100.0
2014-09-24 12:25:00,55.9,55.9,55.83,55.84,22100.0,29.846,29.846,29.8086,29.8139,22100.0
2014-09-24 12:30:00,55.85,55.88,55.81,55.81,18300.0,29.8193,29.8353,29.7979,29.7979,18300.0
2014-09-24 12:35:00,55.81,55.83,55.75,55.75,20300.0,29.7979,29.8086,29.7659,29.7659,20300.0
2014-09-24 12:40:00,55.76,55.76,55.66,55.66,15300.0,29.7712,29.7712,29.7178,29.7178,15300.0
2014-09-24 12:45:00,55.66,55.71,55.65,55.71,27800.0,29.7178,29.7445,29.7125,29.7445,27800.0
2014-09-24 12:50:00,55.71,55.71,55.62,55.62,37600.0,29.7445,29.7445,29.6965,29.6965,37600.0
2014-09-24 12:55:00,55.63,55.7,55.63,55.7,22300.0,29.7018,29.7392,29.7018,29.7392,22300.0
2014-09-24 13:00:00,55.71,55.76,55.68,55.69,19900.0,29.7445,29.7712,29.7285,29.7338,19900.0
2014-09-24 13:05:00,55.69,55.69,55.61,55.65,21700.0,29.7338,29.7338,29.6911,29.7125,21700.0
2014-09-24 13:10:00,55.65,55.69,55.64,55.68,19200.0,29.7125,29.7338,29.7071,29.7285,19200.0
2014-09-24 13:15:00,55.68,55.76,55.65,55.75,26000.0,29.7285,29.7712,29.7125,29.7659,26000.0
2014-09-24 13:20:00,55.75,55.75,55.65,55.65,22100.0,29.7659,29.7659,29.7125,29.7125,22100.0
2014-09-24 13:25:00,55.66,55.7,55.64,55.69,22900.0,29.7178,29.7392,29.7071,29.7338,22900.0
2014-09-24 13:30:00,55.7,55.82,55.7,55.82,46000.0,29.7392,29.8032,29.7392,29.8032,46000.0
2014-09-24 13:35:00,55.83,55.9,55.82,55.87,33900.0,29.8086,29.846,29.8032,29.8299,33900.0
2014-09-24 13:40:00,55.88,55.98,55.86,55.97,51500.0,29.8353,29.8887,29.8246,29.8833,51500.0
2014-09-24 13:45:00,55.98,56.0,55.97,55.99,22000.0,29.8887,29.8993,29.8833,29.894,22000.0
2014-09-24 13:50:00,55.99,56.09,55.98,56.07,32800.0,29.894,29.9474,29.8887,29.9367,32800.0
2014-09-24 13:55:00,56.08,56.08,55.97,55.97,21700.0,29.9421,29.9421,29.8833,29.8833,21700.0
2014-09-24 14:00:00,55.97,55.98,55.93,55.96,25700.0,29.8833,29.8887,29.862,29.878,25700.0
2014-09-24 14:05:00,55.96,56.06,55.95,56.06,40200.0,29.878,29.9314,29.8726,29.9314,40200.0
2014-09-24 14:10:00,56.07,56.07,56.04,56.04,36900.0,29.9367,29.9367,29.9207,29.9207,36900.0
2014-09-24 14:15:00,56.03,56.05,56.0,56.03,58300.0,29.9154,29.926,29.8993,29.9154,58300.0
2014-09-24 14:20:00,56.04,56.06,56.01,56.02,33900.0,29.9207,29.9314,29.9047,29.91,33900.0
2014-09-24 14:25:00,56.03,56.17,56.0,56.17,60200.0,29.9154,29.9901,29.8993,29.9901,60200.0
2014-09-24 14:30:00,56.17,56.21,56.16,56.2,28700.0,29.9901,30.0115,29.9848,30.0061,28700.0
2014-09-24 14:35:00,56.21,56.26,56.17,56.21,43700.0,30.0115,30.0382,29.9901,30.0115,43700.0
2014-09-24 14:40:00,56.21,56.24,56.17,56.19,31200.0,30.0115,30.0275,29.9901,30.0008,31200.0
2014-09-24 14:45:00,56.2,56.22,56.15,56.19,38000.0,30.0061,30.0168,29.9794,30.0008,38000.0
2014-09-24 14:50:00,56.17,56.38,56.17,56.36,43400.0,29.9901,30.1022,29.9901,30.0916,43400.0
2014-09-24 14:55:00,56.35,56.36,56.3,56.33,43600.0,30.0862,30.0916,30.0595,30.0755,43600.0
2014-09-24 15:00:00,56.33,56.47,56.33,56.46,49200.0,30.0755,30.1503,30.0755,30.1449,49200.0
2014-09-24 15:05:00,56.45,56.48,56.38,56.41,42800.0,30.1396,30.1556,30.1022,30.1183,42800.0
2014-09-24 15:10:00,56.41,56.42,56.33,56.33,45000.0,30.1183,30.1236,30.0755,30.0755,45000.0
2014-09-24 15:15:00,56.34,56.35,56.31,56.34,68600.0,30.0809,30.0862,30.0649,30.0809,68600.0
2014-09-24 15:20:00,56.34,56.36,56.28,56.28,89000.0,30.0809,30.0916,30.0488,30.0488,89000.0
2014-09-24 15:25:00,56.29,56.34,56.28,56.33,49100.0,30.0542,30.0809,30.0488,30.0755,49100.0
2014-09-24 15:30:00,56.33,56.36,56.32,56.33,73500.0,30.0755,30.0916,30.0702,30.0755,73500.0
2014-09-24 15:35:00,56.33,56.37,56.32,56.34,112300.0,30.0755,30.0969,30.0702,30.0809,112300.0
2014-09-24 15:40:00,56.33,56.36,56.3,56.3,91600.0,30.0755,30.0916,30.0595,30.0595,91600.0
2014-09-24 15:45:00,56.31,56.31,56.24,56.29,133200.0,30.0649,30.0649,30.0275,30.0542,133200.0
2014-09-24 15:50:00,56.28,56.3,56.22,56.22,163500.0,30.0488,30.0595,30.0168,30.0168,163500.0
2014-09-24 15:55:00,56.22,56.23,56.16,56.21,322100.0,30.0168,30.0221,29.9848,30.0115,322100.0
2014-09-25 09:30:00,56.0,56.02,55.76,55.95,44200.0,29.8993,29.91,29.7712,29.8726,44200.0
2014-09-25 09:35:00,55.91,56.18,55.87,55.94,111900.0,29.8513,29.9955,29.8299,29.8673,111900.0
2014-09-25 09:40:00,55.93,56.11,55.91,55.91,39500.0,29.862,29.9581,29.8513,29.8513,39500.0
2014-09-25 09:45:00,55.89,56.1,55.88,55.88,31100.0,29.8406,29.9527,29.8353,29.8353,31100.0
2014-09-25 09:50:00,55.87,55.9,55.75,55.81,42300.0,29.8299,29.846,29.7659,29.7979,42300.0
2014-09-25 09:55:00,55.8,55.89,55.68,55.8,42300.0,29.7926,29.8406,29.7285,29.7926,42300.0
2014-09-25 10:00:00,55.82,55.86,55.63,55.67,46900.0,29.8032,29.8246,29.7018,29.7232,46900.0
2014-09-25 10:05:00,55.7,55.83,55.7,55.74,24700.0,29.7392,29.8086,29.7392,29.7605,24700.0
2014-09-25 10:10:00,55.72,55.72,55.53,55.59,30000.0,29.7498,29.7498,29.6484,29.6804,30000.0
2014-09-25 10:15:00,55.58,55.6,55.46,55.52,34500.0,29.6751,29.6858,29.611,29.6431,34500.0
2014-09-25 10:20:00,55.52,55.52,55.3,55.42,37900.0,29.6431,29.6431,29.5256,29.5897,37900.0
2014-09-25 10:25:00,55.43,55.64,55.43,55.51,58900.0,29.595,29.7071,29.595,29.6377,58900.0
2014-09-25 10:30:00,55.52,55.52,55.3,55.46,53400.0,29.6431,29.6431,29.5256,29.611,53400.0
2014-09-25 10:35:00,55.47,55.51,55.39,55.4,34700.0,29.6164,29.6377,29.5737,29.579,34700.0
2014-09-25 10:40:00,55.38,55.39,55.24,55.25,24100.0,29.5683,29.5737,29.4936,29.4989,24100.0
2014-09-25 10:45:00,55.22,55.29,55.14,55.28,31100.0,29.4829,29.5203,29.4402,29.5149,31100.0
2014-09-25 10:50:00,55.27,55.41,55.26,55.27,21600.0,29.5096,29.5843,29.5042,29.5096,21600.0
2014-09-25 10:55:00,55.28,55.44,55.24,55.43,30100.0,29.5149,29.6004,29.4936,29.595,30100.0
2014-09-25 11:00:00,55.42,55.42,55.34,55.34,19900.0,29.5897,29.5897,29.547,29.547,19900.0
2014-09-25 11:05:00,55.35,55.4,55.21,55.4,82100.0,29.5523,29.579,29.4776,29.579,82100.0
2014-09-25 11:10:00,55.39,55.39,55.25,55.28,45200.0,29.5737,29.5737,29.4989,29.5149,45200.0
2014-09-25 11:15:00,55.28,55.32,55.23,55.25,23600.0,29.5149,29.5363,29.4882,29.4989,23600.0
2014-09-25 11:20:00,55.25,55.32,55.18,55.3,27500.0,29.4989,29.5363,29.4615,29.5256,27500.0
2014-09-25 11:25:00,55.3,55.49,55.28,55.49,52700.0,29.5256,29.627,29.5149,29.627,52700.0
2014-09-25 11:30:00,55.48,55.48,55.34,55.44,36000.0,29.6217,29.6217,29.547,29.6004,36000.0
2014-09-25 11:35:00,55.44,55.54,55.44,55.47,33300.0,29.6004,29.6537,29.6004,29.6164,33300.0
2014-09-25 11:40:00,55.46,55.49,55.32,55.34,15100.0,29.611,29.627,29.5363,29.547,15100.0
2014-09-25 11:45:00,55.35,55.4,55.28,55.32,18600.0,29.5523,29.579,29.5149,29.5363,18600.0
2014-09-25 11:50:00,55.32,55.35,55.28,55.3,16500.0,29.5363,29.5523,29.5149,29.5256,16500.0
2014-09-25 11:55:00,55.3,55.34,55.24,55.28,19900.0,29.5256,29.547,29.4936,29.5149,19900.0
2014-09-25 12:00:00,55.29,55.37,55.28,55.36,12800.0,29.5203,29.563,29.5149,29.5576,12800.0
2014-09-25 12:05:00,55.35,55.4,55.3,55.36,33400.0,29.5523,29.579,29.5256,29.5576,33400.0
2014-09-25 12:10:00,55.36,55.36,55.28,55.35,19200.0,29.5576,29.5576,29.5149,29.5523,19200.0
2014-09-25 12:15:00,55.34,55.34,55.29,55.31,30500.0,29.547,29.547,29.5203,29.5309,30500.0
2014-09-25 12:20:00,55.32,55.35,55.28,55.31,17300.0,29.5363,29.5523,29.5149,29.5309,17300.0
2014-09-25 12:25:00,55.31,55.31,55.25,55.26,63200.0,29.5309,29.5309,29.4989,29.5042,63200.0
2014-09-25 12:30:00,55.25,55.36,55.25,55.29,40100.0,29.4989,29.5576,29.4989,29.5203,40100.0
2014-09-25 12:35:00,55.3,55.41,55.3,55.41,27100.0,29.5256,29.5843,29.5256,29.5843,27100.0
2014-09-25 12:40:00,55.42,55.46,55.4,55.42,52900.0,29.5897,29.611,29.579,29.5897,52900.0
2014-09-25 12:45:00,55.41,55.41,55.32,55.34,28300.0,29.5843,29.5843,29.5363,29.547,28300.0
2014-09-25 12:50:00,55.35,55.43,55.3,55.4,20600.0,29.5523,29.595,29.5256,29.579,20600.0
2014-09-25 12:55:00,55.4,55.46,55.36,55.4,70000.0,29.579,29.611,29.5576,29.579,70000.0
2014-09-25 13:00:00,55.39,55.41,55.32,55.33,47300.0,29.5737,29.5843,29.5363,29.5416,47300.0
2014-09-25 13:05:00,55.29,55.42,55.26,55.34,22700.0,29.5203,29.5897,29.5042,29.547,22700.0
2014-09-25 13:10:00,55.33,55.46,55.33,55.41,22200.0,29.5416,29.611,29.5416,29.5843,22200.0
2014-09-25 13:15:00,55.42,55.49,55.42,55.46,23100.0,29.5897,29.627,29.5897,29.611,23100.0
2014-09-25 13:20:00,55.46,55.5,55.44,55.47,30900.0,29.611,29.6324,29.6004,29.6164,30900.0
2014-09-25 13:25:00,55.48,55.54,55.45,55.53,20000.0,29.6217,29.6537,29.6057,29.6484,20000.0
2014-09-25 13:30:00,55.52,55.53,55.46,55.51,33400.0,29.6431,29.6484,29.611,29.6377,33400.0
2014-09-25 13:35:00,55.51,55.57,55.48,55.5,25800.0,29.6377,29.6698,29.6217,29.6324,25800.0
2014-09-25 13:40:00,55.49,55.54,55.46,55.52,55300.0,29.627,29.6537,29.611,29.6431,55300.0
2014-09-25 13:45:00,55.52,55.52,55.37,55.4,24300.0,29.6431,29.6431,29.563,29.579,24300.0
2014-09-25 13:50:00,55.4,55.47,55.27,55.27,27600.0,29.579,29.6164,29.5096,29.5096,27600.0
2014-09-25 13:55:00,55.28,55.36,55.27,55.28,42400.0,29.5149,29.5576,29.5096,29.5149,42400.0
2014-09-25 14:00:00,55.29,55.29,55.16,55.22,55100.0,29.5203,29.5203,29.4509,29.4829,55100.0
2014-09-25 14:05:00,55.23,55.35,55.23,55.26,26400.0,29.4882,29.5523,29.4882,29.5042,26400.0
2014-09-25 14:10:00,55.27,55.32,55.25,55.27,10700.0,29.5096,29.5363,29.4989,29.5096,10700.0
2014-09-25 14:15:00,55.27,55.27,55.2,55.26,17500.0,29.5096,29.5096,29.4722,29.5042,17500.0
2014-09-25 14:20:00,55.26,55.27,55.21,55.22,17800.0,29.5042,29.5096,29.4776,29.4829,17800.0
2014-09-25 14:25:00,55.22,55.3,55.2,55.26,82600.0,29.4829,29.5256,29.4722,29.5042,82600.0
2014-09-25 14:30:00,55.28,55.28,55.21,55.22,67400.0,29.5149,29.5149,29.4776,29.4829,67400.0
2014-09-25 14:35:00,55.21,55.34,55.21,55.34,52200.0,29.4776,29.547,29.4776,29.547,52200.0
2014-09-25 14:40:00,55.34,55.34,55.29,55.31,20400.0,29.547,29.547,29.5203,29.5309,20400.0
2014-09-25 14:45:00,55.32,55.43,55.32,55.42,26500.0,29.5363,29.595,29.5363,29.5897,26500.0
2014-09-25 14:50:00,55.43,55.43,55.38,55.39,31000.0,29.595,29.595,29.5683,29.5737,31000.0
2014-09-25 14:55:00,55.39,55.39,55.3,55.33,35700.0,29.5737,29.5737,29.5256,29.5416,35700.0
2014-09-25 15:00:00,55.35,55.39,55.25,55.35,59000.0,29.5523,29.5737,29.4989,29.5523,59000.0
2014-09-25 15:05:00,55.35,55.36,55.27,55.32,29100.0,29.5523,29.5576,29.5096,29.5363,29100.0
2014-09-25 15:10:00,55.32,55.32,55.23,55.3,53600.0,29.5363,29.5363,29.4882,29.5256,53600.0
2014-09-25 15:15:00,55.3,55.41,55.3,55.33,60400.0,29.5256,29.5843,29.5256,29.5416,60400.0
2014-09-25 15:20:00,55.32,55.34,55.27,55.29,30500.0,29.5363,29.547,29.5096,29.5203,30500.0
2014-09-25 15:25:00,55.29,55.29,55.22,55.25,50400.0,29.5203,29.5203,29.4829,29.4989,50400.0
2014-09-25 15:30:00,55.25,55.3,55.22,55.28,62300.0,29.4989,29.5256,29.4829,29.5149,62300.0
2014-09-25 15:35:00,55.28,55.4,55.27,55.39,141300.0,29.5149,29.579,29.5096,29.5737,141300.0
2014-09-25 15:40:00,55.4,55.59,55.35,55.51,250000.0,29.579,29.6804,29.5523,29.6377,250000.0
2014-09-25 15:45:00,55.51,55.51,55.35,55.44,166900.0,29.6377,29.6377,29.5523,29.6004,166900.0
2014-09-25 15:50:00,55.43,55.44,55.38,55.38,159100.0,29.595,29.6004,29.5683,29.5683,159100.0
2014-09-25 15:55:00,55.37,55.4,55.28,55.28,289800.0,29.563,29.579,29.5149,29.5149,289800.0
2014-09-26 09:30:00,55.15,55.35,55.1,55.1,51500.0,29.4455,29.5523,29.4188,29.4188,51500.0
2014-09-26 09:35:00,55.1,55.23,55.1,55.12,17400.0,29.4188,29.4882,29.4188,29.4295,17400.0
2014-09-26 09:40:00,55.13,55.17,54.98,55.08,29200.0,29.4348,29.4562,29.3548,29.4081,29200.0
2014-09-26 09:45:00,55.12,55.23,55.02,55.23,22000.0,29.4295,29.4882,29.3761,29.4882,22000.0
2014-09-26 09:50:00,55.23,55.34,55.22,55.33,24800.0,29.4882,29.547,29.4829,29.5416,24800.0
2014-09-26 09:55:00,55.35,55.48,55.3,55.46,24300.0,29.5523,29.6217,29.5256,29.611,24300.0
2014-09-26 10:00:00,55.48,55.75,55.48,55.7,39200.0,29.6217,29.7659,29.6217,29.7392,39200.0
2014-09-26 10:05:00,55.69,55.76,55.6,55.61,40600.0,29.7338,29.7712,29.6858,29.6911,40600.0
2014-09-26 10:10:00,55.62,55.62,55.42,55.44,41600.0,29.6965,29.6965,29.5897,29.6004,41600.0
2014-09-26 10:15:00,55.44,55.52,55.41,55.52,27300.0,29.6004,29.6431,29.5843,29.6431,27300.0
2014-09-26 10:20:00,55.53,55.65,55.48,55.64,14000.0,29.6484,29.7125,29.6217,29.7071,14000.0
2014-09-26 10:25:00,55.64,55.71,55.64,55.68,48700.0,29.7071,29.7445,29.7071,29.7285,48700.0
2014-09-26 10:30:00,55.69,55.71,55.47,55.71,52700.0,29.7338,29.7445,29.6164,29.7445,52700.0
2014-09-26 10:35:00,55.7,55.75,55.64,55.65,37400.0,29.7392,29.7659,29.7071,29.7125,37400.0
2014-09-26 10:40:00,55.65,55.87,55.64,55.83,55100.0,29.7125,29.8299,29.7071,29.8086,55100.0
2014-09-26 10:45:00,55.84,55.85,55.71,55.77,42600.0,29.8139,29.8193,29.7445,29.7765,42600.0
2014-09-26 10:50:00,55.76,55.82,55.74,55.75,43200.0,29.7712,29.8032,29.7605,29.7659,43200.0
2014-09-26 10:55:00,55.73,55.99,55.73,55.99,45500.0,29.7552,29.894,29.7552,29.894,45500.0
2014-09-26 11:00:00,55.99,56.05,55.94,55.96,48000.0,29.894,29.926,29.8673,29.878,48000.0
2014-09-26 11:05:00,55.98,56.15,55.98,56.13,51700.0,29.8887,29.9794,29.8887,29.9688,51700.0
2014-09-26 11:10:00,56.11,56.11,56.03,56.08,21200.0,29.9581,29.9581,29.9154,29.9421,21200.0
2014-09-26 11:15:00,56.09,56.11,56.01,56.01,13000.0,29.9474,29.9581,29.9047,29.9047,13000.0
2014-09-26 11:20:00,56.0,56.02,55.88,55.96,20800.0,29.8993,29.91,29.8353,29.878,20800.0
2014-09-26 11:25:00,55.95,56.02,55.91,56.02,15100.0,29.8726,29.91,29.8513,29.91,15100.0
2014-09-26 11:30:00,56.02,56.07,56.0,56.01,17900.0,29.91,29.9367,29.8993,29.9047,17900.0
2014-09-26 11:35:00,56.01,56.1,55.99,56.07,56000.0,29.9047,29.9527,29.894,29.9367,56000.0
2014-09-26 11:40:00,56.07,56.1,56.03,56.09,64900.0,29.9367,29.9527,29.9154,29.9474,64900.0
2014-09-26 11:45:00,56.08,56.11,56.01,56.1,23700.0,29.9421,29.9581,29.9047,29.9527,23700.0
2014-09-26 11:50:00,56.11,56.22,56.11,56.21,23400.0,29.9581,30.0168,29.9581,30.0115,23400.0
2014-09-26 11:55:00,56.2,56.23,56.16,56.18,10800.0,30.0061,30.0221,29.9848,29.9955,10800.0
2014-09-26 12:00:00,56.18,56.22,56.17,56.21,14900.0,29.9955,30.0168,29.9901,30.0115,14900.0
2014-09-26 12:05:00,56.22,56.28,56.18,56.24,30500.0,30.0168,30.0488,29.9955,30.0275,30500.0
2014-09-26 12:10:00,56.23,56.29,56.22,56.28,14900.0,30.0221,30.0542,30.0168,30.0488,14900.0
2014-09-26 12:15:00,56.27,56.33,56.21,56.31,37500.0,30.0435,30.0755,30.0115,30.0649,37500.0
2014-09-26 12:20:00,56.31,56.37,56.23,56.23,111800.0,30.0649,30.0969,30.0221,30.0221,111800.0
2014-09-26 12:25:00,56.22,56.25,56.18,56.21,12000.0,30.0168,30.0328,29.9955,30.0115,12000.0
2014-09-26 12:30:00,56.2,56.31,56.2,56.2,26800.0,30.0061,30.0649,30.0061,30.0061,26800.0
2014-09-26 12:35:00,56.21,56.3,56.21,56.29,16300.0,30.0115,30.0595,30.0115,30.0542,16300.0
2014-09-26 12:40:00,56.26,56.3,56.26,56.29,14200.0,30.0382,30.0595,30.0382,30.0542,14200.0
2014-09-26 12:45:00,56.29,56.33,56.28,56.31,22800.0,30.0542,30.0755,30.0488,30.0649,22800.0
2014-09-26 12:50:00,56.3,56.32,56.26,56.29,26200.0,30.0595,30.0702,30.0382,30.0542,26200.0
2014-09-26 12:55:00,56.28,56.28,56.19,56.21,20400.0,30.0488,30.0488,30.0008,30.0115,20400.0
2014-09-26 13:00:00,56.21,56.27,56.21,56.24,13600.0,30.0115,30.0435,30.0115,30.0275,13600.0
2014-09-26 13:05:00,56.24,56.25,56.19,56.2,27900.0,30.0275,30.0328,30.0008,30.0061,27900.0
2014-09-26 13:10:00,56.2,56.32,56.2,56.28,63900.0,30.0061,30.0702,30.0061,30.0488,63900.0
2014-09-26 13:15:00,56.29,56.29,56.21,56.22,25000.0,30.0542,30.0542,30.0115,30.0168,25000.0
2014-09-26 13:20:00,56.24,56.3,56.24,56.29,14600.0,30.0275,30.0595,30.0275,30.0542,14600.0
2014-09-26 13:25:00,56.3,56.3,56.21,56.27,13200.0,30.0595,30.0595,30.0115,30.0435,13200.0
2014-09-26 13:30:00,56.28,56.29,56.23,56.23,18700.0,30.0488,30.0542,30.0221,30.0221,18700.0
2014-09-26 13:35:00,56.23,56.28,56.21,56.27,16900.0,30.0221,30.0488,30.0115,30.0435,16900.0
2014-09-26 13:40:00,56.27,56.28,56.23,56.27,17200.0,30.0435,30.0488,30.0221,30.0435,17200.0
2014-09-26 13:45:00,56.27,56.36,56.26,56.36,28000.0,30.0435,30.0916,30.0382,30.0916,28000.0
2014-09-26 13:50:00,56.35,56.36,56.31,56.35,37000.0,30.0862,30.0916,30.0649,30.0862,37000.0
2014-09-26 13:55:00,56.36,56.43,56.35,56.42,36600.0,30.0916,30.1289,30.0862,30.1236,36600.0
2014-09-26 14:00:00,56.42,56.49,56.37,56.47,46400.0,30.1236,30.161,30.0969,30.1503,46400.0
2014-09-26 14:05:00,56.47,56.61,56.46,56.59,51400.0,30.1503,30.225,30.1449,30.2144,51400.0
2014-09-26 14:10:00,56.6,56.6,56.45,56.5,53800.0,30.2197,30.2197,30.1396,30.1663,53800.0
2014-09-26 14:15:00,56.5,56.62,56.5,56.62,27200.0,30.1663,30.2304,30.1663,30.2304,27200.0
2014-09-26 14:20:00,56.63,56.69,56.6,56.65,46300.0,30.2357,30.2677,30.2197,30.2464,46300.0
2014-09-26 14:25:00,56.65,56.7,56.62,56.66,35600.0,30.2464,30.2731,30.2304,30.2517,35600.0
2014-09-26 14:30:00,56.66,56.71,56.62,56.7,49600.0,30.2517,30.2784,30.2304,30.2731,49600.0
2014-09-26 14:35:00,56.69,56.79,56.67,56.79,44400.0,30.2677,30.3211,30.2571,30.3211,44400.0
2014-09-26 14:40:00,56.79,56.86,56.75,56.75,55700.0,30.3211,30.3585,30.2998,30.2998,55700.0
2014-09-26 14:45:00,56.75,56.83,56.71,56.8,38700.0,30.2998,30.3425,30.2784,30.3265,38700.0
2014-09-26 14:50:00,56.8,56.81,56.78,56.78,54600.0,30.3265,30.3318,30.3158,30.3158,54600.0
2014-09-26 14:55:00,56.78,56.78,56.7,56.75,34600.0,30.3158,30.3158,30.2731,30.2998,34600.0
2014-09-26 15:00:00,56.74,56.75,56.67,56.75,26300.0,30.2944,30.2998,30.2571,30.2998,26300.0
2014-09-26 15:05:00,56.75,56.86,56.74,56.85,92200.0,30.2998,30.3585,30.2944,30.3532,92200.0
2014-09-26 15:10:00,56.85,56.92,56.84,56.89,125900.0,30.3532,30.3905,30.3478,30.3745,125900.0
2014-09-26 15:15:00,56.9,56.9,56.72,56.72,75900.0,30.3799,30.3799,30.2838,30.2838,75900.0
2014-09-26 15:20:00,56.72,56.8,56.72,56.79,118200.0,30.2838,30.3265,30.2838,30.3211,118200.0
2014-09-26 15:25:00,56.79,56.79,56.71,56.75,71200.0,30.3211,30.3211,30.2784,30.2998,71200.0
2014-09-26 15:30:00,56.75,56.8,56.65,56.67,81000.0,30.2998,30.3265,30.2464,30.2571,81000.0
2014-09-26 15:35:00,56.67,56.76,56.67,56.68,106600.0,30.2571,30.3051,30.2571,30.2624,106600.0
2014-09-26 15:40:00,56.68,56.71,56.56,56.59,166000.0,30.2624,30.2784,30.1983,30.2144,166000.0
2014-09-26 15:45:00,56.59,56.6,56.49,56.49,287800.0,30.2144,30.2197,30.161,30.161,287800.0
2014-09-26 15:50:00,56.5,56.59,56.48,56.54,178400.0,30.1663,30.2144,30.1556,30.1877,178400.0
2014-09-26 15:55:00,56.53,56.55,56.49,56.51,293700.0,30.1823,30.193,30.161,30.1716,293700.0
2014-09-29 09:30:00,55.93,55.94,55.75,55.86,83300.0,29.862,29.8673,29.7659,29.8246,83300.0
2014-09-29 09:35:00,55.9,56.1,55.78,55.8,28500.0,29.846,29.9527,29.7819,29.7926,28500.0
2014-09-29 09:40:00,55.8,55.95,55.71,55.73,34100.0,29.7926,29.8726,29.7445,29.7552,34100.0
2014-09-29 09:45:00,55.73,55.78,55.54,55.59,39200.0,29.7552,29.7819,29.6537,29.6804,39200.0
2014-09-29 09:50:00,55.59,55.74,55.56,55.6,26600.0,29.6804,29.7605,29.6644,29.6858,26600.0
2014-09-29 09:55:00,55.6,55.6,55.5,55.51,42100.0,29.6858,29.6858,29.6324,29.6377,42100.0
2014-09-29 10:00:00,55.52,55.63,55.44,55.46,55200.0,29.6431,29.7018,29.6004,29.611,55200.0
2014-09-29 10:05:00,55.46,55.58,55.46,55.58,35700.0,29.611,29.6751,29.611,29.6751,35700.0
2014-09-29 10:10:00,55.56,55.6,55.47,55.58,43100.0,29.6644,29.6858,29.6164,29.6751,43100.0
2014-09-29 10:15:00,55.58,55.91,55.58,55.9,37700.0,29.6751,29.8513,29.6751,29.846,37700.0
2014-09-29 10:20:00,55.89,55.97,55.84,55.92,35100.0,29.8406,29.8833,29.8139,29.8566,35100.0
2014-09-29 10:25:00,55.93,55.95,55.87,55.94,24600.0,29.862,29.8726,29.8299,29.8673,24600.0
2014-09-29 10:30:00,55.91,55.98,55.83,55.95,25900.0,29.8513,29.8887,29.8086,29.8726,25900.0
2014-09-29 10:35:00,55.95,55.97,55.9,55.97,19000.0,29.8726,29.8833,29.846,29.8833,19000.0
2014-09-29 10:40:00,55.98,56.14,55.98,56.06,32400.0,29.8887,29.9741,29.8887,29.9314,32400.0
2014-09-29 10:45:00,56.06,56.11,56.02,56.05,42200.0,29.9314,29.9581,29.91,29.926,42200.0
2014-09-29 10:50:00,56.05,56.09,55.97,55.97,26800.0,29.926,29.9474,29.8833,29.8833,26800.0
2014-09-29 10:55:00,55.97,56.0,55.91,55.93,17100.0,29.8833,29.8993,29.8513,29.862,17100.0
2014-09-29 11:00:00,55.92,55.94,55.84,55.91,23200.0,29.8566,29.8673,29.8139,29.8513,23200.0
2014-09-29 11:05:00,55.9,56.0,55.9,55.95,15400.0,29.846,29.8993,29.846,29.8726,15400.0
2014-09-29 11:10:00,55.98,56.09,55.94,56.08,17800.0,29.8887,29.9474,29.8673,29.9421,17800.0
2014-09-29 11:15:00,56.09,56.12,56.06,56.08,10700.0,29.9474,29.9634,29.9314,29.9421,10700.0
2014-09-29 11:20:00,56.09,56.12,55.95,55.98,48800.0,29.9474,29.9634,29.8726,29.8887,48800.0
2014-09-29 11:25:00,55.99,56.0,55.83,55.87,30000.0,29.894,29.8993,29.8086,29.8299,30000.0
2014-09-29 11:30:00,55.89,56.04,55.88,56.03,27200.0,29.8406,29.9207,29.8353,29.9154,27200.0
2014-09-29 11:35:00,56.04,56.12,56.03,56.07,27500.0,29.9207,29.9634,29.9154,29.9367,27500.0
2014-09-29 11:40:00,56.06,56.11,56.04,56.11,16200.0,29.9314,29.9581,29.9207,29.9581,16200.0
2014-09-29 11:45:00,56.1,56.14,56.04,56.14,17200.0,29.9527,29.9741,29.9207,29.9741,17200.0
2014-09-29 11:50:00,56.15,56.21,56.12,56.19,38700.0,29.9794,30.0115,29.9634,30.0008,38700.0
2014-09-29 11:55:00,56.19,56.22,56.16,56.17,15700.0,30.0008,30.0168,29.9848,29.9901,15700.0
2014-09-29 12:00:00,56.17,56.22,56.13,56.17,24100.0,29.9901,30.0168,29.9688,29.9901,24100.0
2014-09-29 12:05:00,56.17,56.17,56.07,56.11,55400.0,29.9901,29.9901,29.9367,29.9581,55400.0
2014-09-29 12:10:00,56.1,56.1,55.87,55.9,34700.0,29.9527,29.9527,29.8299,29.846,34700.0
2014-09-29 12:15:00,55.89,55.9,55.82,55.86,31500.0,29.8406,29.846,29.8032,29.8246,31500.0
2014-09-29 12:20:00,55.85,55.87,55.82,55.84,33700.0,29.8193,29.8299,29.8032,29.8139,33700.0
2014-09-29 12:25:00,55.83,55.88,55.82,55.85,40300.0,29.8086,29.8353,29.8032,29.8193,40300.0
2014-09-29 12:30:00,55.85,55.86,55.8,55.82,22400.0,29.8193,29.8246,29.7926,29.8032,22400.0
2014-09-29 12:35:00,55.81,55.83,55.76,55.8,24800.0,29.7979,29.8086,29.7712,29.7926,24800.0
2014-09-29 12:40:00,55.79,55.92,55.77,55.9,28500.0,29.7872,29.8566,29.7765,29.846,28500.0
2014-09-29 12:45:00,55.91,55.92,55.84,55.91,15900.0,29.8513,29.8566,29.8139,29.8513,15900.0
2014-09-29 12:50:00,55.91,56.02,55.9,55.95,16500.0,29.8513,29.91,29.846,29.8726,16500.0
2014-09-29 12:55:00,55.96,55.98,55.88,55.89,18000.0,29.878,29.8887,29.8353,29.8406,18000.0
2014-09-29 13:00:00,55.91,55.93,55.82,55.84,21200.0,29.8513,29.862,29.8032,29.8139,21200.0
2014-09-29 13:05:00,55.85,55.86,55.78,55.82,22200.0,29.8193,29.8246,29.7819,29.8032,22200.0
2014-09-29 13:10:00,55.83,55.86,55.79,55.8,17700.0,29.8086,29.8246,29.7872,29.7926,17700.0
2014-09-29 13:15:00,55.8,55.97,55.78,55.92,15700.0,29.7926,29.8833,29.7819,29.8566,15700.0
2014-09-29 13:20:00,55.93,55.95,55.83,55.88,13500.0,29.862,29.8726,29.8086,29.8353,13500.0
2014-09-29 13:25:00,55.88,55.97,55.88,55.93,17300.0,29.8353,29.8833,29.8353,29.862,17300.0
2014-09-29 13:30:00,55.93,56.08,55.92,56.03,23600.0,29.862,29.9421,29.8566,29.9154,23600.0
2014-09-29 13:35:00,56.03,56.03,55.88,55.88,47600.0,29.9154,29.9154,29.8353,29.8353,47600.0
2014-09-29 13:40:00,55.89,55.92,55.79,55.8,21800.0,29.8406,29.8566,29.7872,29.7926,21800.0
2014-09-29 13:45:00,55.81,55.88,55.8,55.88,31500.0,29.7979,29.8353,29.7926,29.8353,31500.0
2014-09-29 13:50:00,55.87,55.97,55.85,55.93,41000.0,29.8299,29.8833,29.8193,29.862,41000.0
2014-09-29 13:55:00,55.92,55.94,55.82,55.84,36000.0,29.8566,29.8673,29.8032,29.8139,36000.0
2014-09-29 14:00:00,55.83,55.91,55.8,55.83,36800.0,29.8086,29.8513,29.7926,29.8086,36800.0
2014-09-29 14:05:00,55.83,55.83,55.7,55.71,43300.0,29.8086,29.8086,29.7392,29.7445,43300.0
2014-09-29 14:10:00,55.71,55.77,55.66,55.7,40200.0,29.7445,29.7765,29.7178,29.7392,40200.0
2014-09-29 14:15:00,55.69,55.7,55.59,55.6,47000.0,29.7338,29.7392,29.6804,29.6858,47000.0
2014-09-29 14:20:00,55.6,55.66,55.59,55.61,41600.0,29.6858,29.7178,29.6804,29.6911,41600.0
2014-09-29 14:25:00,55.6,55.7,55.59,55.68,55800.0,29.6858,29.7392,29.6804,29.7285,55800.0
2014-09-29 14:30:00,55.67,55.74,55.62,55.72,64000.0,29.7232,29.7605,29.6965,29.7498,64000.0
2014-09-29 14:35:00,55.71,55.72,55.64,55.72,50800.0,29.7445,29.7498,29.7071,29.7498,50800.0
2014-09-29 14:40:00,55.71,55.75,55.6,55.6,43500.0,29.7445,29.7659,29.6858,29.6858,43500.0
2014-09-29 14:45:00,55.6,55.66,55.59,55.62,41500.0,29.6858,29.7178,29.6804,29.6965,41500.0
2014-09-29 14:50:00,55.63,55.7,55.63,55.67,34500.0,29.7018,29.7392,29.7018,29.7232,34500.0
2014-09-29 14:55:00,55.66,55.81,55.65,55.77,55800.0,29.7178,29.7979,29.7125,29.7765,55800.0
2014-09-29 15:00:00,55.77,55.84,55.77,55.83,33400.0,29.7765,29.8139,29.7765,29.8086,33400.0
2014-09-29 15:05:00,55.83,55.88,55.78,55.82,51500.0,29.8086,29.8353,29.7819,29.8032,51500.0
2014-09-29 15:10:00,55.81,55.9,55.78,55.9,32200.0,29.7979,29.846,29.7819,29.846,32200.0
2014-09-29 15:15:00,55.9,55.95,55.88,55.95,55800.0,29.846,29.8726,29.8353,29.8726,55800.0
2014-09-29 15:20:00,55.94,56.0,55.93,55.98,52200.0,29.8673,29.8993,29.862,29.8887,52200.0
2014-09-29 15:25:00,55.99,56.05,55.99,56.0,40400.0,29.894,29.926,29.894,29.8993,40400.0
2014-09-29 15:30:00,56.01,56.06,55.98,56.05,62500.0,29.9047,29.9314,29.8887,29.926,62500.0
2014-09-29 15:35:00,56.06,56.1,56.01,56.09,71400.0,29.9314,29.9527,29.9047,29.9474,71400.0
2014-09-29 15:40:00,56.09,56.09,55.94,55.96,119900.0,29.9474,29.9474,29.8673,29.878,119900.0
2014-09-29 15:45:00,55.95,56.06,55.93,56.0,114000.0,29.8726,29.9314,29.862,29.8993,114000.0
2014-09-29 15:50:00,56.0,56.04,55.96,55.97,124100.0,29.8993,29.9207,29.878,29.8833,124100.0
2014-09-29 15:55:00,55.97,56.02,55.97,55.98,143600.0,29.8833,29.91,29.8833,29.8887,143600.0
2014-09-30 09:30:00,55.94,56.1,55.69,55.69,56200.0,29.8673,29.9527,29.7338,29.7338,56200.0
2014-09-30 09:35:00,55.66,55.72,55.55,55.59,26000.0,29.7178,29.7498,29.6591,29.6804,26000.0
2014-09-30 09:40:00,55.57,56.04,55.53,55.78,57900.0,29.6698,29.9207,29.6484,29.7819,57900.0
2014-09-30 09:45:00,55.81,55.87,55.75,55.75,16000.0,29.7979,29.8299,29.7659,29.7659,16000.0
2014-09-30 09:50:00,55.74,55.79,55.64,55.77,20400.0,29.7605,29.7872,29.7071,29.7765,20400.0
2014-09-30 09:55:00,55.8,55.85,55.78,55.78,16000.0,29.7926,29.8193,29.7819,29.7819,16000.0
2014-09-30 10:00:00,55.78,55.79,55.62,55.64,54900.0,29.7819,29.7872,29.6965,29.7071,54900.0
2014-09-30 10:05:00,55.61,55.95,55.58,55.85,27000.0,29.6911,29.8726,29.6751,29.8193,27000.0
2014-09-30 10:10:00,55.83,55.99,55.82,55.99,17000.0,29.8086,29.894,29.8032,29.894,17000.0
2014-09-30 10:15:00,55.99,56.1,55.94,55.99,20000.0,29.894,29.9527,29.8673,29.894,20000.0
2014-09-30 10:20:00,55.99,56.08,55.96,56.0,28600.0,29.894,29.9421,29.878,29.8993,28600.0
2014-09-30 10:25:00,56.0,56.02,55.95,56.02,47600.0,29.8993,29.91,29.8726,29.91,47600.0
2014-09-30 10:30:00,56.0,56.08,55.98,56.05,25700.0,29.8993,29.9421,29.8887,29.926,25700.0
2014-09-30 10:35:00,56.06,56.18,56.04,56.1,23300.0,29.9314,29.9955,29.9207,29.9527,23300.0
2014-09-30 10:40:00,56.09,56.14,56.03,56.08,29400.0,29.9474,29.9741,29.9154,29.9421,29400.0
2014-09-30 10:45:00,56.09,56.22,56.09,56.18,25200.0,29.9474,30.0168,29.9474,29.9955,25200.0
2014-09-30 10:50:00,56.19,56.2,56.08,56.09,25000.0,30.0008,30.0061,29.9421,29.9474,25000.0
2014-09-30 10:55:00,56.1,56.2,56.09,56.19,31100.0,29.9527,30.0061,29.9474,30.0008,31100.0
2014-09-30 11:00:00,56.18,56.23,56.14,56.22,31200.0,29.9955,30.0221,29.9741,30.0168,31200.0
2014-09-30 11:05:00,56.22,56.35,56.21,56.3,34200.0,30.0168,30.0862,30.0115,30.0595,34200.0
2014-09-30 11:10:00,56.27,56.3,56.2,56.27,77900.0,30.0435,30.0595,30.0061,30.0435,77900.0
2014-09-30 11:15:00,56.27,56.35,56.26,56.26,36500.0,30.0435,30.0862,30.0382,30.0382,36500.0
2014-09-30 11:20:00,56.26,56.33,56.23,56.33,24100.0,30.0382,30.0755,30.0221,30.0755,24100.0
2014-09-30 11:25:00,56.32,56.36,56.25,56.25,34700.0,30.0702,30.0916,30.0328,30.0328,34700.0
2014-09-30 11:30:00,56.25,56.3,56.14,56.15,45200.0,30.0328,30.0595,29.9741,29.9794,45200.0
2014-09-30 11:35:00,56.13,56.16,55.96,55.98,27500.0,29.9688,29.9848,29.878,29.8887,27500.0
2014-09-30 11:40:00,55.98,55.98,55.91,55.91,21200.0,29.8887,29.8887,29.8513,29.8513,21200.0
2014-09-30 11:45:00,55.91,55.91,55.74,55.8,38000.0,29.8513,29.8513,29.7605,29.7926,38000.0
2014-09-30 11:50:00,55.81,55.91,55.81,55.91,20600.0,29.7979,29.8513,29.7979,29.8513,20600.0
2014-09-30 11:55:00,55.9,55.9,55.81,55.86,25500.0,29.846,29.846,29.7979,29.8246,25500.0
2014-09-30 12:00:00,55.86,55.86,55.79,55.83,21000.0,29.8246,29.8246,29.7872,29.8086,21000.0
2014-09-30 12:05:00,55.83,55.85,55.71,55.72,23700.0,29.8086,29.8193,29.7445,29.7498,23700.0
2014-09-30 12:10:00,55.73,55.75,55.68,55.73,18600.0,29.7552,29.7659,29.7285,29.7552,18600.0
2014-09-30 12:15:00,55.73,55.74,55.67,55.7,13100.0,29.7552,29.7605,29.7232,29.7392,13100.0
2014-09-30 12:20:00,55.71,55.72,55.56,55.56,17900.0,29.7445,29.7498,29.6644,29.6644,17900.0
2014-09-30 12:25:00,55.56,55.61,55.49,55.6,36400.0,29.6644,29.6911,29.627,29.6858,36400.0
2014-09-30 12:30:00,55.59,55.67,55.57,55.59,32700.0,29.6804,29.7232,29.6698,29.6804,32700.0
2014-09-30 12:35:00,55.59,55.59,55.48,55.49,18600.0,29.6804,29.6804,29.6217,29.627,18600.0
2014-09-30 12:40:00,55.48,55.52,55.42,55.51,19500.0,29.6217,29.6431,29.5897,29.6377,19500.0
2014-09-30 12:45:00,55.52,55.7,55.52,55.67,22600.0,29.6431,29.7392,29.6431,29.7232,22600.0
2014-09-30 12:50:00,55.67,55.74,55.66,55.73,16800.0,29.7232,29.7605,29.7178,29.7552,16800.0
2014-09-30 12:55:00,55.73,55.81,55.59,55.59,72800.0,29.7552,29.7979,29.6804,29.6804,72800.0
2014-09-30 13:00:00,55.59,55.79,55.59,55.73,19800.0,29.6804,29.7872,29.6804,29.7552,19800.0
2014-09-30 13:05:00,55.73,55.88,55.7,55.7,21500.0,29.7552,29.8353,29.7392,29.7392,21500.0
2014-09-30 13:10:00,55.7,55.8,55.69,55.78,13000.0,29.7392,29.7926,29.7338,29.7819,13000.0
2014-09-30 13:15:00,55.78,55.86,55.73,55.73,16100.0,29.7819,29.8246,29.7552,29.7552,16100.0
2014-09-30 13:20:00,55.71,55.73,55.63,55.7,30700.0,29.7445,29.7552,29.7018,29.7392,30700.0
2014-09-30 13:25:00,55.7,55.76,55.59,55.62,34500.0,29.7392,29.7712,29.6804,29.6965,34500.0
2014-09-30 13:30:00,55.61,55.67,55.5,55.52,46800.0,29.6911,29.7232,29.6324,29.6431,46800.0
2014-09-30 13:35:00,55.52,55.59,55.52,55.58,17900.0,29.6431,29.6804,29.6431,29.6751,17900.0
2014-09-30 13:40:00,55.59,55.59,55.41,55.43,26900.0,29.6804,29.6804,29.5843,29.595,26900.0
2014-09-30 13:45:00,55.44,55.44,55.36,55.38,27200.0,29.6004,29.6004,29.5576,29.5683,27200.0
2014-09-30 13:50:00,55.38,55.38,55.31,55.37,25800.0,29.5683,29.5683,29.5309,29.563,25800.0
2014-09-30 13:55:00,55.37,55.49,55.37,55.49,33700.0,29.563,29.627,29.563,29.627,33700.0
2014-09-30 14:00:00,55.48,55.5,55.38,55.41,42700.0,29.6217,29.6324,29.5683,29.5843,42700.0
2014-09-30 14:05:00,55.4,55.46,55.33,55.34,60900.0,29.579,29.611,29.5416,29.547,60900.0
2014-09-30 14:10:00,55.34,55.38,55.2,55.25,53100.0,29.547,29.5683,29.4722,29.4989,53100.0
2014-09-30 14:15:00,55.26,55.26,55.16,55.17,34100.0,29.5042,29.5042,29.4509,29.4562,34100.0
2014-09-30 14:20:00,55.17,55.21,55.1,55.15,32000.0,29.4562,29.4776,29.4188,29.4455,32000.0
2014-09-30 14:25:00,55.15,55.32,55.12,55.29,61900.0,29.4455,29.5363,29.4295,29.5203,61900.0
2014-09-30 14:30:00,55.28,55.45,55.28,55.42,52100.0,29.5149,29.6057,29.5149,29.5897,52100.0
2014-09-30 14:35:00,55.41,55.41,55.34,55.4,29400.0,29.5843,29.5843,29.547,29.579,29400.0
2014-09-30 14:40:00,55.39,55.42,55.34,55.34,22100.0,29.5737,29.5897,29.547,29.547,22100.0
2014-09-30 14:45:00,55.34,55.49,55.34,55.48,33500.0,29.547,29.627,29.547,29.6217,33500.0
2014-09-30 14:50:00,55.49,55.51,55.45,55.47,19600.0,29.627,29.6377,29.6057,29.6164,19600.0
2014-09-30 14:55:00,55.47,55.49,55.39,55.4,44000.0,29.6164,29.627,29.5737,29.579,44000.0
2014-09-30 15:00:00,55.4,55.41,55.31,55.33,31300.0,29.579,29.5843,29.5309,29.5416,31300.0
2014-09-30 15:05:00,55.33,55.35,55.29,55.35,28600.0,29.5416,29.5523,29.5203,29.5523,28600.0
2014-09-30 15:10:00,55.35,55.36,55.28,55.28,38700.0,29.5523,29.5576,29.5149,29.5149,38700.0
2014-09-30 15:15:00,55.29,55.4,55.29,55.39,39900.0,29.5203,29.579,29.5203,29.5737,39900.0
2014-09-30 15:20:00,55.39,55.52,55.39,55.48,60700.0,29.5737,29.6431,29.5737,29.6217,60700.0
2014-09-30 15:25:00,55.47,55.49,55.42,55.46,40400.0,29.6164,29.627,29.5897,29.611,40400.0
2014-09-30 15:30:00,55.46,55.48,55.42,55.48,64800.0,29.611,29.6217,29.5897,29.6217,64800.0
2014-09-30 15:35:00,55.48,55.54,55.47,55.49,71000.0,29.6217,29.6537,29.6164,29.627,71000.0
2014-09-30 15:40:00,55.49,55.61,55.48,55.55,135600.0,29.627,29.6911,29.6217,29.6591,135600.0
2014-09-30 15:45:00,55.55,55.55,55.47,55.48,186300.0,29.6591,29.6591,29.6164,29.6217,186300.0
2014-09-30 15:50:00,55.47,55.48,55.44,55.45,191100.0,29.6164,29.6217,29.6004,29.6057,191100.0
2014-09-30 15:55:00,55.45,55.45,55.35,55.36,287100.0,29.6057,29.6057,29.5523,29.5576,287100.0
2014-10-01 09:30:00,55.34,55.43,55.2,55.38,81400.0,29.547,29.595,29.4722,29.5683,81400.0
2014-10-01 09:35:00,55.35,55.38,55.04,55.06,46300.0,29.5523,29.5683,29.3868,29.3975,46300.0
2014-10-01 09:40:00,55.05,55.12,54.91,54.91,47800.0,29.3921,29.4295,29.3174,29.3174,47800.0
2014-10-01 09:45:00,54.9,55.05,54.9,54.98,35800.0,29.312,29.3921,29.312,29.3548,35800.0
2014-10-01 09:50:00,54.96,55.23,54.86,55.19,52100.0,29.3441,29.4882,29.2907,29.4669,52100.0
2014-10-01 09:55:00,55.18,55.3,55.16,55.18,42200.0,29.4615,29.5256,29.4509,29.4615,42200.0
2014-10-01 10:00:00,55.19,55.24,55.01,55.02,68500.0,29.4669,29.4936,29.3708,29.3761,68500.0
2014-10-01 10:05:00,55.05,55.09,54.98,55.08,83000.0,29.3921,29.4135,29.3548,29.4081,83000.0
2014-10-01 10:10:00,55.07,55.23,55.0,55.22,112700.0,29.4028,29.4882,29.3654,29.4829,112700.0
2014-10-01 10:15:00,55.21,55.47,55.2,55.44,50700.0,29.4776,29.6164,29.4722,29.6004,50700.0
2014-10-01 10:20:00,55.46,55.57,55.45,55.5,84300.0,29.611,29.6698,29.6057,29.6324,84300.0
2014-10-01 10:25:00,55.48,55.61,55.41,55.61,77500.0,29.6217,29.6911,29.5843,29.6911,77500.0
2014-10-01 10:30:00,55.59,55.73,55.59,55.7,89200.0,29.6804,29.7552,29.6804,29.7392,89200.0
2014-10-01 10:35:00,55.7,55.73,55.58,55.66,92900.0,29.7392,29.7552,29.6751,29.7178,92900.0
2014-10-01 10:40:00,55.65,55.78,55.6,55.7,72400.0,29.7125,29.7819,29.6858,29.7392,72400.0
2014-10-01 10:45:00,55.7,55.7,55.6,55.6,56100.0,29.7392,29.7392,29.6858,29.6858,56100.0
2014-10-01 10:50:00,55.6,55.74,55.6,55.7,35400.0,29.6858,29.7605,29.6858,29.7392,35400.0
2014-10-01 10:55:00,55.71,55.95,55.71,55.92,95100.0,29.7445,29.8726,29.7445,29.8566,95100.0
2014-10-01 11:00:00,55.92,55.96,55.87,55.96,81700.0,29.8566,29.878,29.8299,29.878,81700.0
2014-10-01 11:05:00,55.96,56.0,55.94,55.94,48200.0,29.878,29.8993,29.8673,29.8673,48200.0
2014-10-01 11:10:00,55.95,55.98,55.85,55.86,50300.0,29.8726,29.8887,29.8193,29.8246,50300.0
2014-10-01 11:15:00,55.85,55.88,55.78,55.79,30000.0,29.8193,29.8353,29.7819,29.7872,30000.0
2014-10-01 11:20:00,55.78,55.8,55.69,55.7,62400.0,29.7819,29.7926,29.7338,29.7392,62400.0
2014-10-01 11:25:00,55.7,55.71,55.62,55.7,56400.0,29.7392,29.7445,29.6965,29.7392,56400.0
2014-10-01 11:30:00,55.7,55.71,55.64,55.69,47800.0,29.7392,29.7445,29.7071,29.7338,47800.0
2014-10-01 11:35:00,55.68,55.82,55.62,55.77,100500.0,29.7285,29.8032,29.6965,29.7765,100500.0
2014-10-01 11:40:00,55.76,55.76,55.63,55.65,19600.0,29.7712,29.7712,29.7018,29.7125,19600.0
2014-10-01 11:45:00,55.64,55.64,55.47,55.5,28500.0,29.7071,29.7071,29.6164,29.6324,28500.0
2014-10-01 11:50:00,55.5,55.57,55.5,55.56,13700.0,29.6324,29.6698,29.6324,29.6644,13700.0
2014-10-01 11:55:00,55.55,55.56,55.49,55.49,15700.0,29.6591,29.6644,29.627,29.627,15700.0
2014-10-01 12:00:00,55.48,55.62,55.48,55.57,47400.0,29.6217,29.6965,29.6217,29.6698,47400.0
2014-10-01 12:05:00,55.58,55.69,55.51,55.58,44800.0,29.6751,29.7338,29.6377,29.6751,44800.0
2014-10-01 12:10:00,55.58,55.58,55.42,55.43,16700.0,29.6751,29.6751,29.5897,29.595,16700.0
2014-10-01 12:15:00,55.43,55.47,55.39,55.46,26800.0,29.595,29.6164,29.5737,29.611,26800.0
2014-10-01 12:20:00,55.46,55.54,55.38,55.52,36700.0,29.611,29.6537,29.5683,29.6431,36700.0
2014-10-01 12:25:00,55.51,55.57,55.51,55.56,87400.0,29.6377,29.6698,29.6377,29.6644,87400.0
2014-10-01 12:30:00,55.55,55.56,55.35,55.38,32200.0,29.6591,29.6644,29.5523,29.5683,32200.0
2014-10-01 12:35:00,55.37,55.44,55.3,55.34,27400.0,29.563,29.6004,29.5256,29.547,27400.0
2014-10-01 12:40:00,55.33,55.33,55.26,55.27,31500.0,29.5416,29.5416,29.5042,29.5096,31500.0
2014-10-01 12:45:00,55.27,55.28,55.21,55.21,35700.0,29.5096,29.5149,29.4776,29.4776,35700.0
2014-10-01 12:50:00,55.22,55.35,55.2,55.33,55800.0,29.4829,29.5523,29.4722,29.5416,55800.0
2014-10-01 12:55:00,55.34,55.36,55.32,55.34,27500.0,29.547,29.5576,29.5363,29.547,27500.0
2014-10-01 13:00:00,55.34,55.47,55.32,55.44,22100.0,29.547,29.6164,29.5363,29.6004,22100.0
2014-10-01 13:05:00,55.43,55.46,55.4,55.4,50600.0,29.595,29.611,29.579,29.579,50600.0
2014-10-01 13:10:00,55.39,55.43,55.29,55.3,55800.0,29.5737,29.595,29.5203,29.5256,55800.0
2014-10-01 13:15:00,55.31,55.34,55.21,55.22,202300.0,29.5309,29.547,29.4776,29.4829,202300.0
2014-10-01 13:20:00,55.22,55.22,55.13,55.15,101400.0,29.4829,29.4829,29.4348,29.4455,101400.0
2014-10-01 13:25:00,55.15,55.15,55.05,55.08,96100.0,29.4455,29.4455,29.3921,29.4081,96100.0
2014-10-01 13:30:00,55.06,55.09,54.97,55.04,68100.0,29.3975,29.4135,29.3494,29.3868,68100.0
2014-10-01 13:35:00,55.02,55.04,54.89,54.94,63900.0,29.3761,29.3868,29.3067,29.3334,63900.0
2014-10-01 13:40:00,54.93,54.93,54.74,54.76,80600.0,29.3281,29.3281,29.2266,29.2373,80600.0
2014-10-01 13:45:00,54.76,54.76,54.61,54.66,129700.0,29.2373,29.2373,29.1572,29.1839,129700.0
2014-10-01 13:50:00,54.66,54.73,54.58,54.58,78900.0,29.1839,29.2213,29.1412,29.1412,78900.0
2014-10-01 13:55:00,54.59,54.6,54.49,54.52,59500.0,29.1465,29.1519,29.0931,29.1091,59500.0
2014-10-01 14:00:00,54.51,54.67,54.51,54.66,55000.0,29.1038,29.1892,29.1038,29.1839,55000.0
2014-10-01 14:05:00,54.66,54.83,54.65,54.83,100000.0,29.1839,29.2747,29.1786,29.2747,100000.0
2014-10-01 14:10:00,54.83,54.88,54.8,54.8,107000.0,29.2747,29.3014,29.2586,29.2586,107000.0
2014-10-01 14:15:00,54.8,54.84,54.69,54.8,192400.0,29.2586,29.28,29.1999,29.2586,192400.0
2014-10-01 14:20:00,54.8,54.91,54.75,54.91,133400.0,29.2586,29.3174,29.2319,29.3174,133400.0
2014-10-01 14:25:00,54.92,54.93,54.83,54.87,66000.0,29.3227,29.3281,29.2747,29.296,66000.0
2014-10-01 14:30:00,54.88,54.9,54.83,54.86,114300.0,29.3014,29.312,29.2747,29.2907,114300.0
2014-10-01 14:35:00,54.86,54.86,54.75,54.75,87400.0,29.2907,29.2907,29.2319,29.2319,87400.0
2014-10-01 14:40:00,54.75,54.84,54.75,54.78,97500.0,29.2319,29.28,29.2319,29.248,97500.0
2014-10-01 14:45:00,54.78,54.78,54.75,54.78,193900.0,29.248,29.248,29.2319,29.248,193900.0
2014-10-01 14:50:00,54.77,54.79,54.66,54.68,206700.0,29.2426,29.2533,29.1839,29.1946,206700.0
2014-10-01 14:55:00,54.67,54.68,54.55,54.6,106000.0,29.1892,29.1946,29.1252,29.1519,106000.0
2014-10-01 15:00:00,54.6,54.62,54.55,54.56,125500.0,29.1519,29.1625,29.1252,29.1305,125500.0
2014-10-01 15:05:00,54.56,54.61,54.5,54.55,219000.0,29.1305,29.1572,29.0985,29.1252,219000.0
2014-10-01 15:10:00,54.55,54.68,54.54,54.67,137700.0,29.1252,29.1946,29.1198,29.1892,137700.0
2014-10-01 15:15:00,54.67,54.75,54.66,54.74,104600.0,29.1892,29.2319,29.1839,29.2266,104600.0
2014-10-01 15:20:00,54.74,54.75,54.59,54.6,120200.0,29.2266,29.2319,29.1465,29.1519,120200.0
2014-10-01 15:25:00,54.6,54.79,54.59,54.75,678600.0,29.1519,29.2533,29.1465,29.2319,678600.0
2014-10-01 15:30:00,54.76,54.84,54.75,54.75,128700.0,29.2373,29.28,29.2319,29.2319,128700.0
2014-10-01 15:35:00,54.75,54.79,54.69,54.79,131800.0,29.2319,29.2533,29.1999,29.2533,131800.0
2014-10-01 15:40:00,54.78,54.83,54.75,54.82,99900.0,29.248,29.2747,29.2319,29.2693,99900.0
2014-10-01 15:45:00,54.82,54.91,54.82,54.83,104900.0,29.2693,29.3174,29.2693,29.2747,104900.0
2014-10-01 15:50:00,54.83,54.84,54.78,54.78,158800.0,29.2747,29.28,29.248,29.248,158800.0
2014-10-01 15:55:00,54.78,54.85,54.75,54.76,442800.0,29.248,29.2853,29.2319,29.2373,442800.0
2014-10-02 09:30:00,54.62,54.77,54.6,54.75,73300.0,29.1625,29.2426,29.1519,29.2319,73300.0
2014-10-02 09:35:00,54.73,54.96,54.73,54.73,15700.0,29.2213,29.3441,29.2213,29.2213,15700.0
2014-10-02 09:40:00,54.76,54.79,54.64,54.78,22200.0,29.2373,29.2533,29.1732,29.248,22200.0
2014-10-02 09:45:00,54.8,54.81,54.67,54.77,26100.0,29.2586,29.264,29.1892,29.2426,26100.0
2014-10-02 09:50:00,54.77,54.98,54.76,54.94,62200.0,29.2426,29.3548,29.2373,29.3334,62200.0
2014-10-02 09:55:00,54.95,54.99,54.75,54.79,57600.0,29.3387,29.3601,29.2319,29.2533,57600.0
2014-10-02 10:00:00,54.8,54.83,54.71,54.71,52000.0,29.2586,29.2747,29.2106,29.2106,52000.0
2014-10-02 10:05:00,54.69,54.72,54.6,54.62,77000.0,29.1999,29.2159,29.1519,29.1625,77000.0
2014-10-02 10:10:00,54.63,54.64,54.57,54.58,66000.0,29.1679,29.1732,29.1358,29.1412,66000.0
2014-10-02 10:15:00,54.58,54.9,54.57,54.67,106200.0,29.1412,29.312,29.1358,29.1892,106200.0
2014-10-02 10:20:00,54.68,55.02,54.66,54.87,122900.0,29.1946,29.3761,29.1839,29.296,122900.0
2014-10-02 10:25:00,54.88,54.97,54.79,54.91,91700.0,29.3014,29.3494,29.2533,29.3174,91700.0
2014-10-02 10:30:00,54.91,54.91,54.71,54.74,39700.0,29.3174,29.3174,29.2106,29.2266,39700.0
2014-10-02 10:35:00,54.73,54.76,54.63,54.65,96000.0,29.2213,29.2373,29.1679,29.1786,96000.0
2014-10-02 10:40:00,54.66,54.67,54.52,54.58,38100.0,29.1839,29.1892,29.1091,29.1412,38100.0
2014-10-02 10:45:00,54.56,54.9,54.51,54.7,169300.0,29.1305,29.312,29.1038,29.2053,169300.0
2014-10-02 10:50:00,54.7,54.72,54.44,54.46,82900.0,29.2053,29.2159,29.0664,29.0771,82900.0
2014-10-02 10:55:00,54.48,54.49,54.27,54.27,76900.0,29.0878,29.0931,28.9757,28.9757,76900.0
2014-10-02 11:00:00,54.27,54.28,54.16,54.26,149900.0,28.9757,28.981,28.9169,28.9703,149900.0
2014-10-02 11:05:00,54.27,54.39,54.25,54.26,54300.0,28.9757,29.0397,28.965,28.9703,54300.0
2014-10-02 11:10:00,54.26,54.32,54.18,54.26,317500.0,28.9703,29.0024,28.9276,28.9703,317500.0
2014-10-02 11:15:00,54.28,54.31,54.18,54.19,76200.0,28.981,28.997,28.9276,28.933,76200.0
2014-10-02 11:20:00,54.18,54.2,54.03,54.05,110300.0,28.9276,28.9383,28.8475,28.8582,110300.0
2014-10-02 11:25:00,54.06,54.11,53.95,53.99,100600.0,28.8635,28.8902,28.8048,28.8262,100600.0
2014-10-02 11:30:00,53.99,54.01,53.76,53.84,160400.0,28.8262,28.8369,28.7034,28.7461,160400.0
2014-10-02 11:35:00,53.84,53.9,53.73,53.86,119100.0,28.7461,28.7781,28.6874,28.7568,119100.0
2014-10-02 11:40:00,53.86,53.88,53.59,53.7,78000.0,28.7568,28.7674,28.6126,28.6713,78000.0
2014-10-02 11:45:00,53.72,53.85,53.69,53.77,59900.0,28.682,28.7514,28.666,28.7087,59900.0
2014-10-02 11:50:00,53.77,53.86,53.75,53.79,33100.0,28.7087,28.7568,28.698,28.7194,33100.0
2014-10-02 11:55:00,53.81,53.89,53.77,53.82,89900.0,28.7301,28.7728,28.7087,28.7354,89900.0
2014-10-02 12:00:00,53.8,53.88,53.8,53.85,37100.0,28.7247,28.7674,28.7247,28.7514,37100.0
2014-10-02 12:05:00,53.86,54.0,53.85,53.97,52500.0,28.7568,28.8315,28.7514,28.8155,52500.0
2014-10-02 12:10:00,53.97,54.01,53.94,53.97,44200.0,28.8155,28.8369,28.7995,28.8155,44200.0
2014-10-02 12:15:00,53.97,54.01,53.95,54.01,72600.0,28.8155,28.8369,28.8048,28.8369,72600.0
2014-10-02 12:20:00,53.99,54.04,53.98,54.0,56300.0,28.8262,28.8529,28.8208,28.8315,56300.0
2014-10-02 12:25:00,54.0,54.05,53.96,54.03,170400.0,28.8315,28.8582,28.8102,28.8475,170400.0
2014-10-02 12:30:00,54.02,54.13,53.98,54.03,95700.0,28.8422,28.9009,28.8208,28.8475,95700.0
2014-10-02 12:35:00,54.05,54.16,54.03,54.15,104400.0,28.8582,28.9169,28.8475,28.9116,104400.0
2014-10-02 12:40:00,54.15,54.15,54.0,54.12,124800.0,28.9116,28.9116,28.8315,28.8956,124800.0
2014-10-02 12:45:00,54.13,54.13,54.0,54.04,49500.0,28.9009,28.9009,28.8315,28.8529,49500.0
2014-10-02 12:50:00,54.06,54.25,54.06,54.23,39700.0,28.8635,28.965,28.8635,28.9543,39700.0
2014-10-02 12:55:00,54.24,54.46,54.24,54.45,84900.0,28.9597,29.0771,28.9597,29.0718,84900.0
2014-10-02 13:00:00,54.44,54.51,54.36,54.49,71600.0,29.0664,29.1038,29.0237,29.0931,71600.0
2014-10-02 13:05:00,54.48,54.62,54.45,54.61,117900.0,29.0878,29.1625,29.0718,29.1572,117900.0
2014-10-02 13:10:00,54.6,54.76,54.57,54.73,38300.0,29.1519,29.2373,29.1358,29.2213,38300.0
2014-10-02 13:15:00,54.73,54.84,54.72,54.83,60400.0,29.2213,29.28,29.2159,29.2747,60400.0
2014-10-02 13:20:00,54.83,54.98,54.8,54.98,94500.0,29.2747,29.3548,29.2586,29.3548,94500.0
2014-10-02 13:25:00,54.96,55.0,54.86,54.86,46900.0,29.3441,29.3654,29.2907,29.2907,46900.0
2014-10-02 13:30:00,54.86,54.92,54.81,54.81,78300.0,29.2907,29.3227,29.264,29.264,78300.0
2014-10-02 13:35:00,54.81,54.81,54.7,54.7,44800.0,29.264,29.264,29.2053,29.2053,44800.0
2014-10-02 13:40:00,54.7,54.75,54.6,54.67,66500.0,29.2053,29.2319,29.1519,29.1892,66500.0
2014-10-02 13:45:00,54.68,54.78,54.68,54.7,26900.0,29.1946,29.248,29.1946,29.2053,26900.0
2014-10-02 13:50:00,54.7,54.89,54.68,54.88,56300.0,29.2053,29.3067,29.1946,29.3014,56300.0
2014-10-02 13:55:00,54.89,54.89,54.78,54.85,23700.0,29.3067,29.3067,29.248,29.2853,23700.0
2014-10-02 14:00:00,54.83,54.98,54.83,54.97,22200.0,29.2747,29.3548,29.2747,29.3494,22200.0
2014-10-02 14:05:00,54.98,55.21,54.98,55.18,60600.0,29.3548,29.4776,29.3548,29.4615,60600.0
2014-10-02 14:10:00,55.18,55.25,55.14,55.23,54600.0,29.4615,29.4989,29.4402,29.4882,54600.0
2014-10-02 14:15:00,55.25,55.25,55.04,55.04,59700.0,29.4989,29.4989,29.3868,29.3868,59700.0
2014-10-02 14:20:00,55.04,55.05,54.56,54.75,273100.0,29.3868,29.3921,29.1305,29.2319,273100.0
2014-10-02 14:25:00,54.74,54.97,54.74,54.97,74400.0,29.2266,29.3494,29.2266,29.3494,74400.0
2014-10-02 14:30:00,54.96,54.96,54.81,54.86,37700.0,29.3441,29.3441,29.264,29.2907,37700.0
2014-10-02 14:35:00,54.87,54.91,54.77,54.82,65100.0,29.296,29.3174,29.2426,29.2693,65100.0
2014-10-02 14:40:00,54.8,55.0,54.8,54.96,30400.0,29.2586,29.3654,29.2586,29.3441,30400.0
2014-10-02 14:45:00,54.96,54.98,54.87,54.91,34700.0,29.3441,29.3548,29.296,29.3174,34700.0
2014-10-02 14:50:00,54.9,55.02,54.88,55.01,36500.0,29.312,29.3761,29.3014,29.3708,36500.0
2014-10-02 14:55:00,55.01,55.02,54.92,54.98,37300.0,29.3708,29.3761,29.3227,29.3548,37300.0
2014-10-02 15:00:00,54.95,54.96,54.87,54.95,31500.0,29.3387,29.3441,29.296,29.3387,31500.0
2014-10-02 15:05:00,54.95,54.97,54.85,54.89,29700.0,29.3387,29.3494,29.2853,29.3067,29700.0
2014-10-02 15:10:00,54.89,54.94,54.85,54.85,29700.0,29.3067,29.3334,29.2853,29.2853,29700.0
2014-10-02 15:15:00,54.86,54.87,54.78,54.78,44800.0,29.2907,29.296,29.248,29.248,44800.0
2014-10-02 15:20:00,54.78,54.85,54.77,54.83,41200.0,29.248,29.2853,29.2426,29.2747,41200.0
2014-10-02 15:25:00,54.82,54.85,54.79,54.79,41000.0,29.2693,29.2853,29.2533,29.2533,41000.0
2014-10-02 15:30:00,54.79,54.8,54.73,54.79,86600.0,29.2533,29.2586,29.2213,29.2533,86600.0
2014-10-02 15:35:00,54.79,54.89,54.77,54.88,88300.0,29.2533,29.3067,29.2426,29.3014,88300.0
2014-10-02 15:40:00,54.88,54.89,54.75,54.75,93100.0,29.3014,29.3067,29.2319,29.2319,93100.0
2014-10-02 15:45:00,54.76,54.85,54.7,54.82,173500.0,29.2373,29.2853,29.2053,29.2693,173500.0
2014-10-02 15:50:00,54.83,54.89,54.73,54.75,131000.0,29.2747,29.3067,29.2213,29.2319,131000.0
2014-10-02 15:55:00,54.76,54.88,54.75,54.77,214300.0,29.2373,29.3014,29.2319,29.2426,214300.0
2014-10-03 09:30:00,55.04,55.26,54.87,55.22,107800.0,29.3868,29.5042,29.296,29.4829,107800.0
2014-10-03 09:35:00,55.22,55.23,54.86,54.9,65600.0,29.4829,29.4882,29.2907,29.312,65600.0
2014-10-03 09:40:00,54.87,55.21,54.82,55.17,58600.0,29.296,29.4776,29.2693,29.4562,58600.0
2014-10-03 09:45:00,55.15,55.35,55.1,55.3,56800.0,29.4455,29.5523,29.4188,29.5256,56800.0
2014-10-03 09:50:00,55.32,55.35,55.29,55.33,50800.0,29.5363,29.5523,29.5203,29.5416,50800.0
2014-10-03 09:55:00,55.33,55.48,55.27,55.4,45600.0,29.5416,29.6217,29.5096,29.579,45600.0
2014-10-03 10:00:00,55.4,55.6,55.35,55.57,66100.0,29.579,29.6858,29.5523,29.6698,66100.0
2014-10-03 10:05:00,55.59,55.65,55.54,55.56,80400.0,29.6804,29.7125,29.6537,29.6644,80400.0
2014-10-03 10:10:00,55.57,55.59,55.54,55.57,57900.0,29.6698,29.6804,29.6537,29.6698,57900.0
2014-10-03 10:15:00,55.57,55.62,55.56,55.6,65200.0,29.6698,29.6965,29.6644,29.6858,65200.0
2014-10-03 10:20:00,55.59,55.61,55.48,55.54,148900.0,29.6804,29.6911,29.6217,29.6537,148900.0
2014-10-03 10:25:00,55.55,55.56,55.45,55.52,56600.0,29.6591,29.6644,29.6057,29.6431,56600.0
2014-10-03 10:30:00,55.52,55.53,55.4,55.44,36600.0,29.6431,29.6484,29.579,29.6004,36600.0
2014-10-03 10:35:00,55.43,55.5,55.36,55.43,90300.0,29.595,29.6324,29.5576,29.595,90300.0
2014-10-03 10:40:00,55.43,55.44,55.31,55.38,45500.0,29.595,29.6004,29.5309,29.5683,45500.0
2014-10-03 10:45:00,55.38,55.5,55.35,55.5,50800.0,29.5683,29.6324,29.5523,29.6324,50800.0
2014-10-03 10:50:00,55.5,55.63,55.48,55.6,84400.0,29.6324,29.7018,29.6217,29.6858,84400.0
2014-10-03 10:55:00,55.58,55.6,55.53,55.53,24900.0,29.6751,29.6858,29.6484,29.6484,24900.0
2014-10-03 11:00:00,55.52,55.6,55.48,55.55,29200.0,29.6431,29.6858,29.6217,29.6591,29200.0
2014-10-03 11:05:00,55.55,55.61,55.53,55.59,41500.0,29.6591,29.6911,29.6484,29.6804,41500.0
2014-10-03 11:10:00,55.59,55.65,55.57,55.58,68900.0,29.6804,29.7125,29.6698,29.6751,68900.0
2014-10-03 11:15:00,55.58,55.59,55.42,55.43,29400.0,29.6751,29.6804,29.5897,29.595,29400.0
2014-10-03 11:20:00,55.42,55.6,55.36,55.52,108400.0,29.5897,29.6858,29.5576,29.6431,108400.0
2014-10-03 11:25:00,55.52,55.63,55.5,55.61,61000.0,29.6431,29.7018,29.6324,29.6911,61000.0
2014-10-03 11:30:00,55.62,55.71,55.62,55.69,39600.0,29.6965,29.7445,29.6965,29.7338,39600.0
2014-10-03 11:35:00,55.7,55.77,55.69,55.76,43800.0,29.7392,29.7765,29.7338,29.7712,43800.0
2014-10-03 11:40:00,55.77,55.77,55.65,55.65,27500.0,29.7765,29.7765,29.7125,29.7125,27500.0
2014-10-03 11:45:00,55.65,55.66,55.61,55.66,35700.0,29.7125,29.7178,29.6911,29.7178,35700.0
2014-10-03 11:50:00,55.66,55.74,55.64,55.67,67100.0,29.7178,29.7605,29.7071,29.7232,67100.0
2014-10-03 11:55:00,55.67,55.72,55.65,55.69,42900.0,29.7232,29.7498,29.7125,29.7338,42900.0
2014-10-03 12:00:00,55.69,55.8,55.66,55.71,52500.0,29.7338,29.7926,29.7178,29.7445,52500.0
2014-10-03 12:05:00,55.71,55.73,55.65,55.65,29900.0,29.7445,29.7552,29.7125,29.7125,29900.0
2014-10-03 12:10:00,55.65,55.72,55.62,55.69,36600.0,29.7125,29.7498,29.6965,29.7338,36600.0
2014-10-03 12:15:00,55.7,55.71,55.64,55.67,20000.0,29.7392,29.7445,29.7071,29.7232,20000.0
2014-10-03 12:20:00,55.68,55.8,55.67,55.8,37600.0,29.7285,29.7926,29.7232,29.7926,37600.0
2014-10-03 12:25:00,55.8,55.86,55.78,55.84,16600.0,29.7926,29.8246,29.7819,29.8139,16600.0
2014-10-03 12:30:00,55.83,55.98,55.83,55.94,93300.0,29.8086,29.8887,29.8086,29.8673,93300.0
2014-10-03 12:35:00,55.94,55.98,55.92,55.95,106100.0,29.8673,29.8887,29.8566,29.8726,106100.0
2014-10-03 12:40:00,55.95,56.12,55.93,56.1,59000.0,29.8726,29.9634,29.862,29.9527,59000.0
2014-10-03 12:45:00,56.11,56.11,56.04,56.08,40900.0,29.9581,29.9581,29.9207,29.9421,40900.0
2014-10-03 12:50:00,56.07,56.09,56.04,56.07,17300.0,29.9367,29.9474,29.9207,29.9367,17300.0
2014-10-03 12:55:00,56.07,56.09,56.0,56.02,16800.0,29.9367,29.9474,29.8993,29.91,16800.0
2014-10-03 13:00:00,56.02,56.07,55.99,56.04,91700.0,29.91,29.9367,29.894,29.9207,91700.0
2014-10-03 13:05:00,56.05,56.06,55.96,55.96,37500.0,29.926,29.9314,29.878,29.878,37500.0
2014-10-03 13:10:00,55.97,56.05,55.96,56.04,33000.0,29.8833,29.926,29.878,29.9207,33000.0
2014-10-03 13:15:00,56.03,56.03,55.93,55.96,36200.0,29.9154,29.9154,29.862,29.878,36200.0
2014-10-03 13:20:00,55.96,55.97,55.86,55.88,27900.0,29.878,29.8833,29.8246,29.8353,27900.0
2014-10-03 13:25:00,55.89,56.02,55.89,55.99,32400.0,29.8406,29.91,29.8406,29.894,32400.0
2014-10-03 13:30:00,55.99,56.0,55.86,55.86,42100.0,29.894,29.8993,29.8246,29.8246,42100.0
2014-10-03 13:35:00,55.86,55.87,55.78,55.85,54200.0,29.8246,29.8299,29.7819,29.8193,54200.0
2014-10-03 13:40:00,55.85,55.87,55.83,55.84,15100.0,29.8193,29.8299,29.8086,29.8139,15100.0
2014-10-03 13:45:00,55.84,55.86,55.84,55.85,41900.0,29.8139,29.8246,29.8139,29.8193,41900.0
2014-10-03 13:50:00,55.85,55.88,55.85,55.87,19900.0,29.8193,29.8353,29.8193,29.8299,19900.0
2014-10-03 13:55:00,55.87,55.87,55.85,55.86,24100.0,29.8299,29.8299,29.8193,29.8246,24100.0
2014-10-03 14:00:00,55.85,55.95,55.85,55.95,29100.0,29.8193,29.8726,29.8193,29.8726,29100.0
2014-10-03 14:05:00,55.94,55.98,55.93,55.97,14700.0,29.8673,29.8887,29.862,29.8833,14700.0
2014-10-03 14:10:00,55.97,56.03,55.95,56.0,81000.0,29.8833,29.9154,29.8726,29.8993,81000.0
2014-10-03 14:15:00,55.99,55.99,55.87,55.89,53300.0,29.894,29.894,29.8299,29.8406,53300.0
2014-10-03 14:20:00,55.88,55.98,55.85,55.98,55700.0,29.8353,29.8887,29.8193,29.8887,55700.0
2014-10-03 14:25:00,55.98,56.0,55.92,55.95,43900.0,29.8887,29.8993,29.8566,29.8726,43900.0
2014-10-03 14:30:00,55.95,55.97,55.91,55.96,30600.0,29.8726,29.8833,29.8513,29.878,30600.0
2014-10-03 14:35:00,55.95,55.99,55.91,55.94,36800.0,29.8726,29.894,29.8513,29.8673,36800.0
2014-10-03 14:40:00,55.95,55.97,55.92,55.93,29300.0,29.8726,29.8833,29.8566,29.862,29300.0
2014-10-03 14:45:00,55.93,55.95,55.89,55.92,37400.0,29.862,29.8726,29.8406,29.8566,37400.0
2014-10-03 14:50:00,55.93,56.0,55.93,55.97,36000.0,29.862,29.8993,29.862,29.8833,36000.0
2014-10-03 14:55:00,55.96,56.0,55.95,55.97,34500.0,29.878,29.8993,29.8726,29.8833,34500.0
2014-10-03 15:00:00,55.96,56.01,55.91,55.97,244800.0,29.878,29.9047,29.8513,29.8833,244800.0
2014-10-03 15:05:00,55.97,55.98,55.87,55.87,73000.0,29.8833,29.8887,29.8299,29.8299,73000.0
2014-10-03 15:10:00,55.88,55.98,55.87,55.91,75400.0,29.8353,29.8887,29.8299,29.8513,75400.0
2014-10-03 15:15:00,55.91,55.95,55.89,55.92,41900.0,29.8513,29.8726,29.8406,29.8566,41900.0
2014-10-03 15:20:00,55.91,55.91,55.86,55.91,52300.0,29.8513,29.8513,29.8246,29.8513,52300.0
2014-10-03 15:25:00,55.91,55.91,55.86,55.86,74200.0,29.8513,29.8513,29.8246,29.8246,74200.0
2014-10-03 15:30:00,55.87,55.9,55.84,55.85,63000.0,29.8299,29.846,29.8139,29.8193,63000.0
2014-10-03 15:35:00,55.85,55.9,55.78,55.85,118200.0,29.8193,29.846,29.7819,29.8193,118200.0
2014-10-03 15:40:00,55.86,55.86,55.75,55.8,117800.0,29.8246,29.8246,29.7659,29.7926,117800.0
2014-10-03 15:45:00,55.8,55.9,55.8,55.88,204300.0,29.7926,29.846,29.7926,29.8353,204300.0
2014-10-03 15:50:00,55.88,55.91,55.86,55.9,148600.0,29.8353,29.8513,29.8246,29.846,148600.0
2014-10-03 15:55:00,55.9,55.91,55.82,55.83,234500.0,29.846,29.8513,29.8032,29.8086,234500.0
2014-10-06 09:30:00,55.9,55.9,55.64,55.75,45000.0,29.846,29.846,29.7071,29.7659,45000.0
2014-10-06 09:35:00,55.74,55.78,55.61,55.78,19200.0,29.7605,29.7819,29.6911,29.7819,19200.0
2014-10-06 09:40:00,55.79,55.87,55.7,55.71,26100.0,29.7872,29.8299,29.7392,29.7445,26100.0
2014-10-06 09:45:00,55.75,55.84,55.66,55.79,33500.0,29.7659,29.8139,29.7178,29.7872,33500.0
2014-10-06 09:50:00,55.7,55.74,55.51,55.55,16300.0,29.7392,29.7605,29.6377,29.6591,16300.0
2014-10-06 09:55:00,55.51,55.63,55.48,55.57,18100.0,29.6377,29.7018,29.6217,29.6698,18100.0
2014-10-06 10:00:00,55.58,55.73,55.58,55.64,24000.0,29.6751,29.7552,29.6751,29.7071,24000.0
2014-10-06 10:05:00,55.64,55.75,55.59,55.59,22500.0,29.7071,29.7659,29.6804,29.6804,22500.0
2014-10-06 10:10:00,55.57,55.57,55.45,55.47,21100.0,29.6698,29.6698,29.6057,29.6164,21100.0
2014-10-06 10:15:00,55.45,55.56,55.43,55.46,17800.0,29.6057,29.6644,29.595,29.611,17800.0
2014-10-06 10:20:00,55.46,55.52,55.4,55.47,24700.0,29.611,29.6431,29.579,29.6164,24700.0
2014-10-06 10:25:00,55.48,55.49,55.4,55.46,16200.0,29.6217,29.627,29.579,29.611,16200.0
2014-10-06 10:30:00,55.47,55.61,55.45,55.6,15000.0,29.6164,29.6911,29.6057,29.6858,15000.0
2014-10-06 10:35:00,55.6,55.64,55.47,55.52,32000.0,29.6858,29.7071,29.6164,29.6431,32000.0
2014-10-06 10:40:00,55.53,55.7,55.53,55.54,24900.0,29.6484,29.7392,29.6484,29.6537,24900.0
2014-10-06 10:45:00,55.53,55.54,55.46,55.5,24000.0,29.6484,29.6537,29.611,29.6324,24000.0
2014-10-06 10:50:00,55.49,55.55,55.42,55.45,18700.0,29.627,29.6591,29.5897,29.6057,18700.0
2014-10-06 10:55:00,55.45,55.46,55.31,55.31,21000.0,29.6057,29.611,29.5309,29.5309,21000.0
2014-10-06 11:00:00,55.3,55.44,55.29,55.36,17100.0,29.5256,29.6004,29.5203,29.5576,17100.0
2014-10-06 11:05:00,55.35,55.35,55.23,55.3,17400.0,29.5523,29.5523,29.4882,29.5256,17400.0
2014-10-06 11:10:00,55.3,55.4,55.24,55.35,24000.0,29.5256,29.579,29.4936,29.5523,24000.0
2014-10-06 11:15:00,55.34,55.34,55.24,55.32,20000.0,29.547,29.547,29.4936,29.5363,20000.0
2014-10-06 11:20:00,55.31,55.31,55.2,55.24,17600.0,29.5309,29.5309,29.4722,29.4936,17600.0
2014-10-06 11:25:00,55.27,55.33,55.17,55.21,18000.0,29.5096,29.5416,29.4562,29.4776,18000.0
2014-10-06 11:30:00,55.2,55.3,55.14,55.19,52100.0,29.4722,29.5256,29.4402,29.4669,52100.0
2014-10-06 11:35:00,55.17,55.19,55.05,55.05,18300.0,29.4562,29.4669,29.3921,29.3921,18300.0
2014-10-06 11:40:00,55.05,55.08,54.91,54.93,34200.0,29.3921,29.4081,29.3174,29.3281,34200.0
2014-10-06 11:45:00,54.93,54.94,54.82,54.87,19500.0,29.3281,29.3334,29.2693,29.296,19500.0
2014-10-06 11:50:00,54.87,54.95,54.87,54.88,23600.0,29.296,29.3387,29.296,29.3014,23600.0
2014-10-06 11:55:00,54.87,54.88,54.77,54.87,55300.0,29.296,29.3014,29.2426,29.296,55300.0
2014-10-06 12:00:00,54.86,55.1,54.86,55.04,54600.0,29.2907,29.4188,29.2907,29.3868,54600.0
2014-10-06 12:05:00,55.06,55.18,55.06,55.13,11800.0,29.3975,29.4615,29.3975,29.4348,11800.0
2014-10-06 12:10:00,55.13,55.14,55.06,55.11,20200.0,29.4348,29.4402,29.3975,29.4242,20200.0
2014-10-06 12:15:00,55.11,55.21,55.11,55.21,13600.0,29.4242,29.4776,29.4242,29.4776,13600.0
2014-10-06 12:20:00,55.22,55.25,55.06,55.09,17400.0,29.4829,29.4989,29.3975,29.4135,17400.0
2014-10-06 12:25:00,55.1,55.18,55.08,55.11,19300.0,29.4188,29.4615,29.4081,29.4242,19300.0
2014-10-06 12:30:00,55.11,55.22,55.08,55.2,36900.0,29.4242,29.4829,29.4081,29.4722,36900.0
2014-10-06 12:35:00,55.2,55.2,55.1,55.11,15900.0,29.4722,29.4722,29.4188,29.4242,15900.0
2014-10-06 12:40:00,55.1,55.15,55.02,55.04,31200.0,29.4188,29.4455,29.3761,29.3868,31200.0
2014-10-06 12:45:00,55.04,55.04,54.99,55.02,18700.0,29.3868,29.3868,29.3601,29.3761,18700.0
2014-10-06 12:50:00,55.01,55.12,55.0,55.02,21100.0,29.3708,29.4295,29.3654,29.3761,21100.0
2014-10-06 12:55:00,55.02,55.07,55.01,55.06,13300.0,29.3761,29.4028,29.3708,29.3975,13300.0
2014-10-06 13:00:00,55.05,55.21,55.0,55.18,20500.0,29.3921,29.4776,29.3654,29.4615,20500.0
2014-10-06 13:05:00,55.19,55.2,55.13,55.17,12900.0,29.4669,29.4722,29.4348,29.4562,12900.0
2014-10-06 13:10:00,55.16,55.22,55.14,55.17,21500.0,29.4509,29.4829,29.4402,29.4562,21500.0
2014-10-06 13:15:00,55.18,55.29,55.18,55.25,23000.0,29.4615,29.5203,29.4615,29.4989,23000.0
2014-10-06 13:20:00,55.25,55.36,55.25,55.34,19200.0,29.4989,29.5576,29.4989,29.547,19200.0
2014-10-06 13:25:00,55.35,55.39,55.31,55.33,18200.0,29.5523,29.5737,29.5309,29.5416,18200.0
2014-10-06 13:30:00,55.34,55.37,55.3,55.37,20400.0,29.547,29.563,29.5256,29.563,20400.0
2014-10-06 13:35:00,55.36,55.45,55.36,55.43,29600.0,29.5576,29.6057,29.5576,29.595,29600.0
2014-10-06 13:40:00,55.44,55.45,55.38,55.42,12400.0,29.6004,29.6057,29.5683,29.5897,12400.0
2014-10-06 13:45:00,55.43,55.45,55.36,55.36,17100.0,29.595,29.6057,29.5576,29.5576,17100.0
2014-10-06 13:50:00,55.35,55.39,55.33,55.38,24500.0,29.5523,29.5737,29.5416,29.5683,24500.0
2014-10-06 13:55:00,55.39,55.46,55.36,55.44,18000.0,29.5737,29.611,29.5576,29.6004,18000.0
2014-10-06 14:00:00,55.43,55.43,55.37,55.4,15700.0,29.595,29.595,29.563,29.579,15700.0
2014-10-06 14:05:00,55.41,55.43,55.35,55.37,56800.0,29.5843,29.595,29.5523,29.563,56800.0
2014-10-06 14:10:00,55.37,55.46,55.34,55.44,29400.0,29.563,29.611,29.547,29.6004,29400.0
2014-10-06 14:15:00,55.45,55.55,55.42,55.55,24100.0,29.6057,29.6591,29.5897,29.6591,24100.0
2014-10-06 14:20:00,55.55,55.59,55.53,55.56,28600.0,29.6591,29.6804,29.6484,29.6644,28600.0
2014-10-06 14:25:00,55.56,55.56,55.44,55.49,14000.0,29.6644,29.6644,29.6004,29.627,14000.0
2014-10-06 14:30:00,55.48,55.57,55.45,55.48,39400.0,29.6217,29.6698,29.6057,29.6217,39400.0
2014-10-06 14:35:00,55.5,55.6,55.49,55.52,22800.0,29.6324,29.6858,29.627,29.6431,22800.0
2014-10-06 14:40:00,55.51,55.53,55.43,55.48,27900.0,29.6377,29.6484,29.595,29.6217,27900.0
2014-10-06 14:45:00,55.48,55.49,55.45,55.47,24800.0,29.6217,29.627,29.6057,29.6164,24800.0
2014-10-06 14:50:00,55.47,55.47,55.42,55.42,17500.0,29.6164,29.6164,29.5897,29.5897,17500.0
2014-10-06 14:55:00,55.42,55.45,55.4,55.44,19100.0,29.5897,29.6057,29.579,29.6004,19100.0
2014-10-06 15:00:00,55.43,55.44,55.34,55.37,34200.0,29.595,29.6004,29.547,29.563,34200.0
2014-10-06 15:05:00,55.36,55.42,55.31,55.31,41500.0,29.5576,29.5897,29.5309,29.5309,41500.0
2014-10-06 15:10:00,55.31,55.37,55.26,55.26,44700.0,29.5309,29.563,29.5042,29.5042,44700.0
2014-10-06 15:15:00,55.26,55.33,55.25,55.29,45100.0,29.5042,29.5416,29.4989,29.5203,45100.0
2014-10-06 15:20:00,55.29,55.44,55.27,55.44,50400.0,29.5203,29.6004,29.5096,29.6004,50400.0
2014-10-06 15:25:00,55.44,55.45,55.36,55.37,42600.0,29.6004,29.6057,29.5576,29.563,42600.0
2014-10-06 15:30:00,55.37,55.37,55.27,55.28,61800.0,29.563,29.563,29.5096,29.5149,61800.0
2014-10-06 15:35:00,55.28,55.35,55.28,55.32,72600.0,29.5149,29.5523,29.5149,29.5363,72600.0
2014-10-06 15:40:00,55.32,55.33,55.24,55.27,70000.0,29.5363,29.5416,29.4936,29.5096,70000.0
2014-10-06 15:45:00,55.27,55.28,55.22,55.23,84100.0,29.5096,29.5149,29.4829,29.4882,84100.0
2014-10-06 15:50:00,55.24,55.27,55.2,55.23,156200.0,29.4936,29.5096,29.4722,29.4882,156200.0
2014-10-06 15:55:00,55.23,55.24,55.14,55.18,247000.0,29.4882,29.4936,29.4402,29.4615,247000.0
2014-10-07 09:30:00,54.96,55.14,54.76,54.78,62500.0,29.3441,29.4402,29.2373,29.248,62500.0
2014-10-07 09:35:00,54.8,54.94,54.74,54.86,29400.0,29.2586,29.3334,29.2266,29.2907,29400.0
2014-10-07 09:40:00,54.85,54.91,54.69,54.72,13900.0,29.2853,29.3174,29.1999,29.2159,13900.0
2014-10-07 09:45:00,54.73,54.77,54.6,54.74,19200.0,29.2213,29.2426,29.1519,29.2266,19200.0
2014-10-07 09:50:00,54.74,54.81,54.69,54.74,17300.0,29.2266,29.264,29.1999,29.2266,17300.0
2014-10-07 09:55:00,54.75,54.75,54.67,54.72,57000.0,29.2319,29.2319,29.1892,29.2159,57000.0
2014-10-07 10:00:00,54.71,54.8,54.68,54.8,60800.0,29.2106,29.2586,29.1946,29.2586,60800.0
2014-10-07 10:05:00,54.79,54.94,54.69,54.94,29700.0,29.2533,29.3334,29.1999,29.3334,29700.0
2014-10-07 10:10:00,54.93,55.0,54.89,54.96,20900.0,29.3281,29.3654,29.3067,29.3441,20900.0
2014-10-07 10:15:00,54.94,54.99,54.89,54.99,27700.0,29.3334,29.3601,29.3067,29.3601,27700.0
2014-10-07 10:20:00,55.0,55.0,54.69,54.78,103200.0,29.3654,29.3654,29.1999,29.248,103200.0
2014-10-07 10:25:00,54.8,54.8,54.68,54.7,85600.0,29.2586,29.2586,29.1946,29.2053,85600.0
2014-10-07 10:30:00,54.7,54.83,54.69,54.78,91700.0,29.2053,29.2747,29.1999,29.248,91700.0
2014-10-07 10:35:00,54.77,54.8,54.64,54.64,81600.0,29.2426,29.2586,29.1732,29.1732,81600.0
2014-10-07 10:40:00,54.63,54.81,54.63,54.75,105000.0,29.1679,29.264,29.1679,29.2319,105000.0
2014-10-07 10:45:00,54.75,54.84,54.64,54.66,78700.0,29.2319,29.28,29.1732,29.1839,78700.0
2014-10-07 10:50:00,54.67,54.82,54.65,54.82,51600.0,29.1892,29.2693,29.1786,29.2693,51600.0
2014-10-07 10:55:00,54.79,54.84,54.68,54.69,47100.0,29.2533,29.28,29.1946,29.1999,47100.0
2014-10-07 11:00:00,54.69,54.78,54.65,54.69,27100.0,29.1999,29.248,29.1786,29.1999,27100.0
2014-10-07 11:05:00,54.69,54.87,54.65,54.82,94400.0,29.1999,29.296,29.1786,29.2693,94400.0
2014-10-07 11:10:00,54.82,54.9,54.77,54.82,69800.0,29.2693,29.312,29.2426,29.2693,69800.0
2014-10-07 11:15:00,54.81,54.84,54.72,54.76,82300.0,29.264,29.28,29.2159,29.2373,82300.0
2014-10-07 11:20:00,54.76,54.85,54.71,54.71,82300.0,29.2373,29.2853,29.2106,29.2106,82300.0
2014-10-07 11:25:00,54.7,54.73,54.53,54.56,177900.0,29.2053,29.2213,29.1145,29.1305,177900.0
2014-10-07 11:30:00,54.57,54.58,54.44,54.46,105200.0,29.1358,29.1412,29.0664,29.0771,105200.0
2014-10-07 11:35:00,54.46,54.53,54.4,54.43,56800.0,29.0771,29.1145,29.0451,29.0611,56800.0
2014-10-07 11:40:00,54.43,54.59,54.43,54.56,39100.0,29.0611,29.1465,29.0611,29.1305,39100.0
2014-10-07 11:45:00,54.56,54.59,54.48,54.51,26700.0,29.1305,29.1465,29.0878,29.1038,26700.0
2014-10-07 11:50:00,54.5,54.52,54.46,54.49,41800.0,29.0985,29.1091,29.0771,29.0931,41800.0
2014-10-07 11:55:00,54.48,54.53,54.47,54.47,31300.0,29.0878,29.1145,29.0825,29.0825,31300.0
2014-10-07 12:00:00,54.48,54.56,54.47,54.53,38500.0,29.0878,29.1305,29.0825,29.1145,38500.0
2014-10-07 12:05:00,54.54,54.58,54.51,54.53,116500.0,29.1198,29.1412,29.1038,29.1145,116500.0
2014-10-07 12:10:00,54.51,54.55,54.49,54.52,38600.0,29.1038,29.1252,29.0931,29.1091,38600.0
2014-10-07 12:15:00,54.52,54.55,54.5,54.55,24500.0,29.1091,29.1252,29.0985,29.1252,24500.0
2014-10-07 12:20:00,54.55,54.56,54.45,54.49,29800.0,29.1252,29.1305,29.0718,29.0931,29800.0
2014-10-07 12:25:00,54.51,54.51,54.46,54.49,21800.0,29.1038,29.1038,29.0771,29.0931,21800.0
2014-10-07 12:30:00,54.48,54.52,54.45,54.52,99200.0,29.0878,29.1091,29.0718,29.1091,99200.0
2014-10-07 12:35:00,54.52,54.53,54.46,54.5,70700.0,29.1091,29.1145,29.0771,29.0985,70700.0
2014-10-07 12:40:00,54.49,54.56,54.49,54.55,48300.0,29.0931,29.1305,29.0931,29.1252,48300.0
2014-10-07 12:45:00,54.55,54.56,54.49,54.5,107600.0,29.1252,29.1305,29.0931,29.0985,107600.0
2014-10-07 12:50:00,54.51,54.61,54.51,54.6,51800.0,29.1038,29.1572,29.1038,29.1519,51800.0
2014-10-07 12:55:00,54.61,54.64,54.59,54.59,47500.0,29.1572,29.1732,29.1465,29.1465,47500.0
2014-10-07 13:00:00,54.59,54.6,54.5,54.55,84600.0,29.1465,29.1519,29.0985,29.1252,84600.0
2014-10-07 13:05:00,54.55,54.6,54.53,54.55,49200.0,29.1252,29.1519,29.1145,29.1252,49200.0
2014-10-07 13:10:00,54.55,54.69,54.54,54.69,28300.0,29.1252,29.1999,29.1198,29.1999,28300.0
2014-10-07 13:15:00,54.7,54.74,54.64,54.65,22200.0,29.2053,29.2266,29.1732,29.1786,22200.0
2014-10-07 13:20:00,54.66,54.73,54.66,54.7,12100.0,29.1839,29.2213,29.1839,29.2053,12100.0
2014-10-07 13:25:00,54.7,54.74,54.69,54.73,25600.0,29.2053,29.2266,29.1999,29.2213,25600.0
2014-10-07 13:30:00,54.73,54.73,54.65,54.65,17400.0,29.2213,29.2213,29.1786,29.1786,17400.0
2014-10-07 13:35:00,54.64,54.65,54.56,54.56,29000.0,29.1732,29.1786,29.1305,29.1305,29000.0
2014-10-07 13:40:00,54.56,54.58,54.54,54.55,16000.0,29.1305,29.1412,29.1198,29.1252,16000.0
2014-10-07 13:45:00,54.54,54.6,54.5,54.55,15600.0,29.1198,29.1519,29.0985,29.1252,15600.0
2014-10-07 13:50:00,54.56,54.62,54.54,54.6,42600.0,29.1305,29.1625,29.1198,29.1519,42600.0
2014-10-07 13:55:00,54.59,54.6,54.53,54.58,168600.0,29.1465,29.1519,29.1145,29.1412,168600.0
2014-10-07 14:00:00,54.58,54.61,54.52,54.55,28500.0,29.1412,29.1572,29.1091,29.1252,28500.0
2014-10-07 14:05:00,54.54,54.56,54.52,54.55,22500.0,29.1198,29.1305,29.1091,29.1252,22500.0
2014-10-07 14:10:00,54.55,54.64,54.51,54.63,51300.0,29.1252,29.1732,29.1038,29.1679,51300.0
2014-10-07 14:15:00,54.63,54.63,54.52,54.58,26400.0,29.1679,29.1679,29.1091,29.1412,26400.0
2014-10-07 14:20:00,54.59,54.59,54.44,54.45,15800.0,29.1465,29.1465,29.0664,29.0718,15800.0
2014-10-07 14:25:00,54.44,54.46,54.38,54.42,53100.0,29.0664,29.0771,29.0344,29.0558,53100.0
2014-10-07 14:30:00,54.43,54.43,54.28,54.37,82600.0,29.0611,29.0611,28.981,29.0291,82600.0
2014-10-07 14:35:00,54.36,54.51,54.36,54.45,66900.0,29.0237,29.1038,29.0237,29.0718,66900.0
2014-10-07 14:40:00,54.44,54.54,54.43,54.5,57000.0,29.0664,29.1198,29.0611,29.0985,57000.0
2014-10-07 14:45:00,54.49,54.55,54.48,54.52,37500.0,29.0931,29.1252,29.0878,29.1091,37500.0
2014-10-07 14:50:00,54.52,54.54,54.41,54.44,22500.0,29.1091,29.1198,29.0504,29.0664,22500.0
2014-10-07 14:55:00,54.44,54.49,54.4,54.47,33700.0,29.0664,29.0931,29.0451,29.0825,33700.0
2014-10-07 15:00:00,54.47,54.49,54.42,54.46,32000.0,29.0825,29.0931,29.0558,29.0771,32000.0
2014-10-07 15:05:00,54.46,54.46,54.32,54.32,39200.0,29.0771,29.0771,29.0024,29.0024,39200.0
2014-10-07 15:10:00,54.32,54.34,54.25,54.32,38700.0,29.0024,29.013,28.965,29.0024,38700.0
2014-10-07 15:15:00,54.32,54.32,54.2,54.2,36200.0,29.0024,29.0024,28.9383,28.9383,36200.0
2014-10-07 15:20:00,54.19,54.22,54.12,54.16,43400.0,28.933,28.949,28.8956,28.9169,43400.0
2014-10-07 15:25:00,54.16,54.24,54.16,54.24,39200.0,28.9169,28.9597,28.9169,28.9597,39200.0
2014-10-07 15:30:00,54.24,54.34,54.23,54.3,280200.0,28.9597,29.013,28.9543,28.9917,280200.0
2014-10-07 15:35:00,54.3,54.31,54.12,54.13,79600.0,28.9917,28.997,28.8956,28.9009,79600.0
2014-10-07 15:40:00,54.14,54.2,54.08,54.09,84800.0,28.9063,28.9383,28.8742,28.8796,84800.0
2014-10-07 15:45:00,54.08,54.21,54.08,54.18,119100.0,28.8742,28.9436,28.8742,28.9276,119100.0
2014-10-07 15:50:00,54.18,54.2,54.1,54.12,164000.0,28.9276,28.9383,28.8849,28.8956,164000.0
2014-10-07 15:55:00,54.12,54.12,54.01,54.01,298900.0,28.8956,28.8956,28.8369,28.8369,298900.0
2014-10-08 09:30:00,54.0,54.0,53.61,53.62,56200.0,28.8315,28.8315,28.6233,28.6286,56200.0
2014-10-08 09:35:00,53.63,53.93,53.63,53.87,44100.0,28.634,28.7941,28.634,28.7621,44100.0
2014-10-08 09:40:00,53.87,53.91,53.82,53.82,61600.0,28.7621,28.7835,28.7354,28.7354,61600.0
2014-10-08 09:45:00,53.81,53.85,53.65,53.67,30200.0,28.7301,28.7514,28.6446,28.6553,30200.0
2014-10-08 09:50:00,53.66,53.69,53.4,53.43,50500.0,28.65,28.666,28.5112,28.5272,50500.0
2014-10-08 09:55:00,53.41,53.43,53.3,53.37,50100.0,28.5165,28.5272,28.4578,28.4951,50100.0
2014-10-08 10:00:00,53.39,53.49,53.14,53.21,103200.0,28.5058,28.5592,28.3723,28.4097,103200.0
2014-10-08 10:05:00,53.21,53.22,53.09,53.11,107700.0,28.4097,28.4151,28.3456,28.3563,107700.0
2014-10-08 10:10:00,53.12,53.36,53.1,53.35,61600.0,28.3617,28.4898,28.351,28.4845,61600.0
2014-10-08 10:15:00,53.34,53.43,53.1,53.21,151400.0,28.4791,28.5272,28.351,28.4097,151400.0
2014-10-08 10:20:00,53.21,53.21,52.59,52.74,266200.0,28.4097,28.4097,28.0787,28.1588,266200.0
2014-10-08 10:25:00,52.74,52.86,52.69,52.76,86000.0,28.1588,28.2228,28.1321,28.1695,86000.0
2014-10-08 10:30:00,52.75,52.82,52.55,52.6,105100.0,28.1641,28.2015,28.0573,28.084,105100.0
2014-10-08 10:35:00,52.6,52.66,52.51,52.64,88800.0,28.084,28.1161,28.036,28.1054,88800.0
2014-10-08 10:40:00,52.64,52.69,52.57,52.69,109900.0,28.1054,28.1321,28.068,28.1321,109900.0
2014-10-08 10:45:00,52.69,52.77,52.65,52.71,77400.0,28.1321,28.1748,28.1107,28.1428,77400.0
2014-10-08 10:50:00,52.72,52.77,52.67,52.68,70600.0,28.1481,28.1748,28.1214,28.1267,70600.0
2014-10-08 10:55:00,52.68,52.69,52.45,52.48,76700.0,28.1267,28.1321,28.0039,28.02,76700.0
2014-10-08 11:00:00,52.48,52.48,52.21,52.22,125400.0,28.02,28.02,27.8758,27.8811,125400.0
2014-10-08 11:05:00,52.23,52.36,52.21,52.35,102100.0,27.8865,27.9559,27.8758,27.9505,102100.0
2014-10-08 11:10:00,52.35,52.48,52.29,52.32,109900.0,27.9505,28.02,27.9185,27.9345,109900.0
2014-10-08 11:15:00,52.32,52.32,52.16,52.17,103700.0,27.9345,27.9345,27.8491,27.8544,103700.0
2014-10-08 11:20:00,52.18,52.38,52.16,52.33,77500.0,27.8598,27.9666,27.8491,27.9399,77500.0
2014-10-08 11:25:00,52.34,52.38,52.22,52.36,86700.0,27.9452,27.9666,27.8811,27.9559,86700.0
2014-10-08 11:30:00,52.37,52.37,52.18,52.26,227900.0,27.9612,27.9612,27.8598,27.9025,227900.0
2014-10-08 11:35:00,52.25,52.3,51.76,51.86,460500.0,27.8972,27.9239,27.6355,27.6889,460500.0
2014-10-08 11:40:00,51.87,52.01,51.79,51.89,156600.0,27.6943,27.769,27.6516,27.7049,156600.0
2014-10-08 11:45:00,51.89,51.92,51.64,51.71,251400.0,27.7049,27.721,27.5715,27.6088,251400.0
2014-10-08 11:50:00,51.73,52.03,51.73,52.03,86700.0,27.6195,27.7797,27.6195,27.7797,86700.0
2014-10-08 11:55:00,52.03,52.09,51.97,52.03,65800.0,27.7797,27.8117,27.7477,27.7797,65800.0
2014-10-08 12:00:00,52.03,52.18,51.98,51.98,104400.0,27.7797,27.8598,27.753,27.753,104400.0
2014-10-08 12:05:00,51.98,52.15,51.98,52.0,100600.0,27.753,27.8438,27.753,27.7637,100600.0
2014-10-08 12:10:00,51.99,52.11,51.98,52.05,107800.0,27.7583,27.8224,27.753,27.7904,107800.0
2014-10-08 12:15:00,52.06,52.13,52.01,52.13,127400.0,27.7957,27.8331,27.769,27.8331,127400.0
2014-10-08 12:20:00,52.12,52.17,52.07,52.15,63100.0,27.8277,27.8544,27.8011,27.8438,63100.0
2014-10-08 12:25:00,52.15,52.16,52.05,52.05,73700.0,27.8438,27.8491,27.7904,27.7904,73700.0
2014-10-08 12:30:00,52.06,52.13,52.03,52.06,126900.0,27.7957,27.8331,27.7797,27.7957,126900.0
2014-10-08 12:35:00,52.05,52.27,52.04,52.23,78100.0,27.7904,27.9078,27.785,27.8865,78100.0
2014-10-08 12:40:00,52.24,52.25,52.14,52.15,33800.0,27.8918,27.8972,27.8384,27.8438,33800.0
2014-10-08 12:45:00,52.15,52.18,52.02,52.06,48000.0,27.8438,27.8598,27.7744,27.7957,48000.0
2014-10-08 12:50:00,52.07,52.14,52.07,52.11,44700.0,27.8011,27.8384,27.8011,27.8224,44700.0
2014-10-08 12:55:00,52.11,52.11,52.07,52.11,74400.0,27.8224,27.8224,27.8011,27.8224,74400.0
2014-10-08 13:00:00,52.1,52.26,52.1,52.25,52100.0,27.8171,27.9025,27.8171,27.8972,52100.0
2014-10-08 13:05:00,52.26,52.28,52.21,52.28,31600.0,27.9025,27.9132,27.8758,27.9132,31600.0
2014-10-08 13:10:00,52.28,52.28,52.19,52.2,42400.0,27.9132,27.9132,27.8651,27.8705,42400.0
2014-10-08 13:15:00,52.21,52.26,52.2,52.24,37000.0,27.8758,27.9025,27.8705,27.8918,37000.0
2014-10-08 13:20:00,52.23,52.29,52.22,52.22,62900.0,27.8865,27.9185,27.8811,27.8811,62900.0
2014-10-08 13:25:00,52.21,52.28,52.19,52.26,33800.0,27.8758,27.9132,27.8651,27.9025,33800.0
2014-10-08 13:30:00,52.27,52.48,52.27,52.33,134700.0,27.9078,28.02,27.9078,27.9399,134700.0
2014-10-08 13:35:00,52.33,52.45,52.3,52.45,69000.0,27.9399,28.0039,27.9239,28.0039,69000.0
2014-10-08 13:40:00,52.45,52.51,52.44,52.5,76300.0,28.0039,28.036,27.9986,28.0306,76300.0
2014-10-08 13:45:00,52.49,52.66,52.49,52.65,45900.0,28.0253,28.1161,28.0253,28.1107,45900.0
2014-10-08 13:50:00,52.66,52.78,52.6,52.77,122700.0,28.1161,28.1801,28.084,28.1748,122700.0
2014-10-08 13:55:00,52.77,52.77,52.58,52.59,85200.0,28.1748,28.1748,28.0733,28.0787,85200.0
2014-10-08 14:00:00,52.59,52.88,52.58,52.86,157300.0,28.0787,28.2335,28.0733,28.2228,157300.0
2014-10-08 14:05:00,52.86,53.04,52.85,52.99,169900.0,28.2228,28.319,28.2175,28.2923,169900.0
2014-10-08 14:10:00,53.0,53.15,52.98,53.11,138900.0,28.2976,28.3777,28.2869,28.3563,138900.0
2014-10-08 14:15:00,53.1,53.3,53.02,53.3,213500.0,28.351,28.4578,28.3083,28.4578,213500.0
2014-10-08 14:20:00,53.3,53.45,53.29,53.41,219400.0,28.4578,28.5379,28.4524,28.5165,219400.0
2014-10-08 14:25:00,53.41,53.5,53.39,53.4,63200.0,28.5165,28.5646,28.5058,28.5112,63200.0
2014-10-08 14:30:00,53.4,53.63,53.4,53.62,159700.0,28.5112,28.634,28.5112,28.6286,159700.0
2014-10-08 14:35:00,53.63,53.82,53.62,53.69,67300.0,28.634,28.7354,28.6286,28.666,67300.0
2014-10-08 14:40:00,53.68,53.68,53.42,53.43,58500.0,28.6607,28.6607,28.5218,28.5272,58500.0
2014-10-08 14:45:00,53.43,53.48,53.34,53.38,61300.0,28.5272,28.5539,28.4791,28.5005,61300.0
2014-10-08 14:50:00,53.38,53.44,53.31,53.35,75000.0,28.5005,28.5325,28.4631,28.4845,75000.0
2014-10-08 14:55:00,53.35,53.44,53.26,53.44,60000.0,28.4845,28.5325,28.4364,28.5325,60000.0
2014-10-08 15:00:00,53.44,53.53,53.44,53.5,69400.0,28.5325,28.5806,28.5325,28.5646,69400.0
2014-10-08 15:05:00,53.51,53.56,53.49,53.56,69400.0,28.5699,28.5966,28.5592,28.5966,69400.0
2014-10-08 15:10:00,53.56,53.62,53.55,53.56,65400.0,28.5966,28.6286,28.5912,28.5966,65400.0
2014-10-08 15:15:00,53.55,53.59,53.5,53.51,53700.0,28.5912,28.6126,28.5646,28.5699,53700.0
2014-10-08 15:20:00,53.5,53.7,53.48,53.66,91800.0,28.5646,28.6713,28.5539,28.65,91800.0
2014-10-08 15:25:00,53.66,53.78,53.66,53.71,140400.0,28.65,28.7141,28.65,28.6767,140400.0
2014-10-08 15:30:00,53.71,53.72,53.66,53.71,78500.0,28.6767,28.682,28.65,28.6767,78500.0
2014-10-08 15:35:00,53.71,53.78,53.71,53.77,103600.0,28.6767,28.7141,28.6767,28.7087,103600.0
2014-10-08 15:40:00,53.77,53.98,53.76,53.98,119400.0,28.7087,28.8208,28.7034,28.8208,119400.0
2014-10-08 15:45:00,53.98,53.98,53.86,53.92,136100.0,28.8208,28.8208,28.7568,28.7888,136100.0
2014-10-08 15:50:00,53.92,53.95,53.82,53.84,147500.0,28.7888,28.8048,28.7354,28.7461,147500.0
2014-10-08 15:55:00,53.85,53.88,53.83,53.85,274800.0,28.7514,28.7674,28.7407,28.7514,274800.0
2014-10-09 09:30:00,53.55,53.87,53.41,53.66,79000.0,28.5912,28.7621,28.5165,28.65,79000.0
2014-10-09 09:35:00,53.63,53.63,53.34,53.4,24900.0,28.634,28.634,28.4791,28.5112,24900.0
2014-10-09 09:40:00,53.42,53.52,53.25,53.36,59700.0,28.5218,28.5752,28.4311,28.4898,59700.0
2014-10-09 09:45:00,53.39,53.39,53.12,53.22,42100.0,28.5058,28.5058,28.3617,28.4151,42100.0
2014-10-09 09:50:00,53.23,53.23,53.09,53.15,51800.0,28.4204,28.4204,28.3456,28.3777,51800.0
2014-10-09 09:55:00,53.18,53.19,52.9,52.99,41400.0,28.3937,28.399,28.2442,28.2923,41400.0
2014-10-09 10:00:00,52.98,53.04,52.94,52.94,115600.0,28.2869,28.319,28.2656,28.2656,115600.0
2014-10-09 10:05:00,52.96,52.97,52.76,52.83,64900.0,28.2762,28.2816,28.1695,28.2068,64900.0
2014-10-09 10:10:00,52.84,52.91,52.74,52.88,42700.0,28.2122,28.2495,28.1588,28.2335,42700.0
2014-10-09 10:15:00,52.87,52.95,52.83,52.95,56800.0,28.2282,28.2709,28.2068,28.2709,56800.0
2014-10-09 10:20:00,52.94,52.96,52.84,52.85,64000.0,28.2656,28.2762,28.2122,28.2175,64000.0
2014-10-09 10:25:00,52.83,52.89,52.8,52.83,23200.0,28.2068,28.2389,28.1908,28.2068,23200.0
2014-10-09 10:30:00,52.82,52.82,52.65,52.66,40400.0,28.2015,28.2015,28.1107,28.1161,40400.0
2014-10-09 10:35:00,52.66,52.7,52.57,52.65,33200.0,28.1161,28.1374,28.068,28.1107,33200.0
2014-10-09 10:40:00,52.66,52.71,52.58,52.67,73400.0,28.1161,28.1428,28.0733,28.1214,73400.0
2014-10-09 10:45:00,52.66,52.67,52.54,52.54,40900.0,28.1161,28.1214,28.052,28.052,40900.0
2014-10-09 10:50:00,52.53,52.57,52.46,52.52,96300.0,28.0467,28.068,28.0093,28.0413,96300.0
2014-10-09 10:55:00,52.53,52.64,52.49,52.58,68300.0,28.0467,28.1054,28.0253,28.0733,68300.0
2014-10-09 11:00:00,52.59,52.59,52.27,52.28,66800.0,28.0787,28.0787,27.9078,27.9132,66800.0
2014-10-09 11:05:00,52.28,52.49,52.27,52.42,124700.0,27.9132,28.0253,27.9078,27.9879,124700.0
2014-10-09 11:10:00,52.43,52.5,52.36,52.42,230300.0,27.9933,28.0306,27.9559,27.9879,230300.0
2014-10-09 11:15:00,52.42,52.49,52.35,52.41,148600.0,27.9879,28.0253,27.9505,27.9826,148600.0
2014-10-09 11:20:00,52.4,52.47,52.24,52.29,80600.0,27.9772,28.0146,27.8918,27.9185,80600.0
2014-10-09 11:25:00,52.29,52.32,52.2,52.22,93600.0,27.9185,27.9345,27.8705,27.8811,93600.0
2014-10-09 11:30:00,52.22,52.28,52.11,52.11,301600.0,27.8811,27.9132,27.8224,27.8224,301600.0
2014-10-09 11:35:00,52.1,52.37,52.01,52.03,117200.0,27.8171,27.9612,27.769,27.7797,117200.0
2014-10-09 11:40:00,52.04,52.04,51.59,51.61,345000.0,27.785,27.785,27.5448,27.5555,345000.0
2014-10-09 11:45:00,51.6,51.76,51.59,51.64,192700.0,27.5501,27.6355,27.5448,27.5715,192700.0
2014-10-09 11:50:00,51.64,51.69,51.26,51.4,385300.0,27.5715,27.5982,27.3686,27.4433,385300.0
2014-10-09 11:55:00,51.39,51.56,51.32,51.44,301200.0,27.438,27.5288,27.4006,27.4647,301200.0
2014-10-09 12:00:00,51.44,51.56,51.4,51.42,203800.0,27.4647,27.5288,27.4433,27.454,203800.0
2014-10-09 12:05:00,51.42,51.53,51.28,51.36,340200.0,27.454,27.5127,27.3793,27.422,340200.0
2014-10-09 12:10:00,51.36,51.4,51.18,51.3,190400.0,27.422,27.4433,27.3259,27.3899,190400.0
2014-10-09 12:15:00,51.29,51.43,51.23,51.37,387700.0,27.3846,27.4593,27.3526,27.4273,387700.0
2014-10-09 12:20:00,51.36,51.41,51.23,51.25,104000.0,27.422,27.4487,27.3526,27.3632,104000.0
2014-10-09 12:25:00,51.25,51.29,50.88,50.92,250000.0,27.3632,27.3846,27.1657,27.187,250000.0
2014-10-09 12:30:00,50.9,50.98,50.79,50.98,128900.0,27.1764,27.2191,27.1176,27.2191,128900.0
2014-10-09 12:35:00,50.96,51.23,50.96,51.05,263300.0,27.2084,27.3526,27.2084,27.2565,263300.0
2014-10-09 12:40:00,51.04,51.13,50.94,51.1,61100.0,27.2511,27.2992,27.1977,27.2832,61100.0
2014-10-09 12:45:00,51.1,51.28,51.1,51.24,128100.0,27.2832,27.3793,27.2832,27.3579,128100.0
2014-10-09 12:50:00,51.25,51.35,51.2,51.26,355900.0,27.3632,27.4166,27.3365,27.3686,355900.0
2014-10-09 12:55:00,51.26,51.41,51.18,51.35,230900.0,27.3686,27.4487,27.3259,27.4166,230900.0
2014-10-09 13:00:00,51.35,51.37,51.11,51.11,66300.0,27.4166,27.4273,27.2885,27.2885,66300.0
2014-10-09 13:05:00,51.1,51.14,50.82,50.85,92100.0,27.2832,27.3045,27.1337,27.1497,92100.0
2014-10-09 13:10:00,50.86,50.86,50.73,50.86,126600.0,27.155,27.155,27.0856,27.155,126600.0
2014-10-09 13:15:00,50.86,51.0,50.82,51.0,89600.0,27.155,27.2298,27.1337,27.2298,89600.0
2014-10-09 13:20:00,50.99,51.12,50.95,51.08,81800.0,27.2244,27.2938,27.2031,27.2725,81800.0
2014-10-09 13:25:00,51.09,51.11,50.99,51.11,78600.0,27.2778,27.2885,27.2244,27.2885,78600.0
2014-10-09 13:30:00,51.11,51.21,51.03,51.19,194200.0,27.2885,27.3419,27.2458,27.3312,194200.0
2014-10-09 13:35:00,51.19,51.46,51.18,51.46,197300.0,27.3312,27.4754,27.3259,27.4754,197300.0
2014-10-09 13:40:00,51.48,51.49,51.32,51.37,126200.0,27.486,27.4914,27.4006,27.4273,126200.0
2014-10-09 13:45:00,51.36,51.5,51.33,51.44,214000.0,27.422,27.4967,27.406,27.4647,214000.0
2014-10-09 13:50:00,51.45,51.45,51.24,51.28,96400.0,27.47,27.47,27.3579,27.3793,96400.0
2014-10-09 13:55:00,51.29,51.42,51.21,51.36,83100.0,27.3846,27.454,27.3419,27.422,83100.0
2014-10-09 14:00:00,51.35,51.35,51.13,51.16,68600.0,27.4166,27.4166,27.2992,27.3152,68600.0
2014-10-09 14:05:00,51.16,51.18,51.08,51.11,82900.0,27.3152,27.3259,27.2725,27.2885,82900.0
2014-10-09 14:10:00,51.1,51.11,50.97,51.03,169500.0,27.2832,27.2885,27.2137,27.2458,169500.0
2014-10-09 14:15:00,51.03,51.16,50.87,50.94,252900.0,27.2458,27.3152,27.1604,27.1977,252900.0
2014-10-09 14:20:00,50.95,50.97,50.81,50.82,124500.0,27.2031,27.2137,27.1283,27.1337,124500.0
2014-10-09 14:25:00,50.82,51.06,50.82,50.86,116700.0,27.1337,27.2618,27.1337,27.155,116700.0
2014-10-09 14:30:00,50.84,50.88,50.68,50.8,132500.0,27.1443,27.1657,27.0589,27.123,132500.0
2014-10-09 14:35:00,50.8,51.05,50.8,51.03,119100.0,27.123,27.2565,27.123,27.2458,119100.0
2014-10-09 14:40:00,51.02,51.04,50.9,50.94,89900.0,27.2404,27.2511,27.1764,27.1977,89900.0
2014-10-09 14:45:00,50.94,50.95,50.63,50.64,119100.0,27.1977,27.2031,27.0322,27.0376,119100.0
2014-10-09 14:50:00,50.64,50.8,50.63,50.67,117400.0,27.0376,27.123,27.0322,27.0536,117400.0
2014-10-09 14:55:00,50.67,50.67,50.19,50.2,196300.0,27.0536,27.0536,26.7973,26.8026,196300.0
2014-10-09 15:00:00,50.21,50.31,50.13,50.28,341900.0,26.808,26.8614,26.7653,26.8453,341900.0
2014-10-09 15:05:00,50.28,50.29,50.02,50.02,374400.0,26.8453,26.8507,26.7065,26.7065,374400.0
2014-10-09 15:10:00,50.02,50.21,49.84,50.15,541200.0,26.7065,26.808,26.6104,26.7759,541200.0
2014-10-09 15:15:00,50.14,50.35,50.06,50.33,355800.0,26.7706,26.8827,26.7279,26.872,355800.0
2014-10-09 15:20:00,50.33,50.41,50.25,50.31,323200.0,26.872,26.9148,26.8293,26.8614,323200.0
2014-10-09 15:25:00,50.31,50.39,50.27,50.31,274500.0,26.8614,26.9041,26.84,26.8614,274500.0
2014-10-09 15:30:00,50.32,50.55,50.3,50.51,253200.0,26.8667,26.9895,26.856,26.9681,253200.0
2014-10-09 15:35:00,50.51,50.55,50.21,50.24,218300.0,26.9681,26.9895,26.808,26.824,218300.0
2014-10-09 15:40:00,50.24,50.27,50.21,50.22,245500.0,26.824,26.84,26.808,26.8133,245500.0
2014-10-09 15:45:00,50.21,50.21,50.11,50.19,423800.0,26.808,26.808,26.7546,26.7973,423800.0
2014-10-09 15:50:00,50.18,50.33,50.17,50.26,422800.0,26.7919,26.872,26.7866,26.8347,422800.0
2014-10-09 15:55:00,50.26,50.28,50.17,50.19,569600.0,26.8347,26.8453,26.7866,26.7973,569600.0
2014-10-10 09:30:00,50.41,50.45,49.86,49.89,368400.0,26.9148,26.9361,26.6211,26.6371,368400.0
2014-10-10 09:35:00,49.86,50.77,49.86,50.76,299400.0,26.6211,27.107,26.6211,27.1016,299400.0
2014-10-10 09:40:00,50.75,50.94,50.43,50.9,129300.0,27.0963,27.1977,26.9254,27.1764,129300.0
2014-10-10 09:45:00,50.91,51.19,50.9,51.0,241700.0,27.1817,27.3312,27.1764,27.2298,241700.0
2014-10-10 09:50:00,51.0,51.01,50.52,50.72,309100.0,27.2298,27.2351,26.9735,27.0803,309100.0
2014-10-10 09:55:00,50.72,50.95,50.7,50.85,118300.0,27.0803,27.2031,27.0696,27.1497,118300.0
2014-10-10 10:00:00,50.85,50.86,50.58,50.59,191200.0,27.1497,27.155,27.0055,27.0109,191200.0
2014-10-10 10:05:00,50.58,50.58,50.15,50.15,181400.0,27.0055,27.0055,26.7759,26.7759,181400.0
2014-10-10 10:10:00,50.16,50.3,49.99,49.99,137100.0,26.7813,26.856,26.6905,26.6905,137100.0
2014-10-10 10:15:00,49.99,50.04,49.87,49.94,146300.0,26.6905,26.7172,26.6264,26.6638,146300.0
2014-10-10 10:20:00,49.92,50.0,49.6,49.67,194800.0,26.6531,26.6958,26.4823,26.5197,194800.0
2014-10-10 10:25:00,49.67,49.68,49.15,49.16,233300.0,26.5197,26.525,26.242,26.2474,233300.0
2014-10-10 10:30:00,49.16,49.17,48.85,49.12,459800.0,26.2474,26.2527,26.0818,26.226,459800.0
2014-10-10 10:35:00,49.11,49.36,49.01,49.29,217000.0,26.2207,26.3541,26.1673,26.3168,217000.0
2014-10-10 10:40:00,49.3,49.35,49.04,49.29,254400.0,26.3221,26.3488,26.1833,26.3168,254400.0
2014-10-10 10:45:00,49.3,49.74,49.3,49.7,176600.0,26.3221,26.557,26.3221,26.5357,176600.0
2014-10-10 10:50:00,49.7,50.05,49.67,49.81,166300.0,26.5357,26.7225,26.5197,26.5944,166300.0
2014-10-10 10:55:00,49.81,49.9,49.49,49.49,125200.0,26.5944,26.6425,26.4235,26.4235,125200.0
2014-10-10 11:00:00,49.49,50.01,49.45,50.0,127500.0,26.4235,26.7012,26.4022,26.6958,127500.0
2014-10-10 11:05:00,49.99,50.16,49.91,49.92,181700.0,26.6905,26.7813,26.6478,26.6531,181700.0
2014-10-10 11:10:00,49.91,49.91,49.61,49.72,70100.0,26.6478,26.6478,26.4876,26.5463,70100.0
2014-10-10 11:15:00,49.71,49.72,49.43,49.63,121600.0,26.541,26.5463,26.3915,26.4983,121600.0
2014-10-10 11:20:00,49.66,49.84,49.63,49.71,125600.0,26.5143,26.6104,26.4983,26.541,125600.0
2014-10-10 11:25:00,49.7,49.75,49.65,49.7,77600.0,26.5357,26.5624,26.509,26.5357,77600.0
2014-10-10 11:30:00,49.69,49.85,49.66,49.72,105000.0,26.5303,26.6158,26.5143,26.5463,105000.0
2014-10-10 11:35:00,49.73,50.06,49.72,49.91,146700.0,26.5517,26.7279,26.5463,26.6478,146700.0
2014-10-10 11:40:00,49.9,49.9,49.71,49.88,119600.0,26.6425,26.6425,26.541,26.6318,119600.0
2014-10-10 11:45:00,49.88,50.22,49.83,50.01,113700.0,26.6318,26.8133,26.6051,26.7012,113700.0
2014-10-10 11:50:00,50.01,50.18,49.98,50.12,196300.0,26.7012,26.7919,26.6852,26.7599,196300.0
2014-10-10 11:55:00,50.12,50.29,49.99,50.15,103100.0,26.7599,26.8507,26.6905,26.7759,103100.0
2014-10-10 12:00:00,50.13,50.49,50.11,50.47,91900.0,26.7653,26.9575,26.7546,26.9468,91900.0
2014-10-10 12:05:00,50.48,50.88,50.46,50.76,139200.0,26.9521,27.1657,26.9414,27.1016,139200.0
2014-10-10 12:10:00,50.75,51.39,50.73,51.36,284400.0,27.0963,27.438,27.0856,27.422,284400.0
2014-10-10 12:15:00,51.34,51.59,51.14,51.14,263100.0,27.4113,27.5448,27.3045,27.3045,263100.0
2014-10-10 12:20:00,51.12,51.41,51.05,51.19,259100.0,27.2938,27.4487,27.2565,27.3312,259100.0
2014-10-10 12:25:00,51.19,51.48,51.19,51.35,67600.0,27.3312,27.486,27.3312,27.4166,67600.0
2014-10-10 12:30:00,51.33,51.89,51.33,51.53,301500.0,27.406,27.7049,27.406,27.5127,301500.0
2014-10-10 12:35:00,51.54,51.66,51.27,51.27,115100.0,27.5181,27.5821,27.3739,27.3739,115100.0
2014-10-10 12:40:00,51.26,51.36,51.24,51.35,118100.0,27.3686,27.422,27.3579,27.4166,118100.0
2014-10-10 12:45:00,51.36,51.46,51.31,51.44,54900.0,27.422,27.4754,27.3953,27.4647,54900.0
2014-10-10 12:50:00,51.44,51.63,51.33,51.53,166900.0,27.4647,27.5661,27.406,27.5127,166900.0
2014-10-10 12:55:00,51.53,51.55,51.36,51.41,197700.0,27.5127,27.5234,27.422,27.4487,197700.0
2014-10-10 13:00:00,51.4,51.48,51.29,51.32,139700.0,27.4433,27.486,27.3846,27.4006,139700.0
2014-10-10 13:05:00,51.31,51.35,51.12,51.19,93000.0,27.3953,27.4166,27.2938,27.3312,93000.0
2014-10-10 13:10:00,51.19,51.27,51.13,51.23,85200.0,27.3312,27.3739,27.2992,27.3526,85200.0
2014-10-10 13:15:00,51.21,51.23,51.1,51.11,140300.0,27.3419,27.3526,27.2832,27.2885,140300.0
2014-10-10 13:20:00,51.11,51.16,51.05,51.11,261800.0,27.2885,27.3152,27.2565,27.2885,261800.0
2014-10-10 13:25:00,51.12,51.15,50.93,50.98,119400.0,27.2938,27.3098,27.1924,27.2191,119400.0
2014-10-10 13:30:00,50.99,51.09,50.98,51.01,113200.0,27.2244,27.2778,27.2191,27.2351,113200.0
2014-10-10 13:35:00,51.02,51.42,50.99,51.28,138400.0,27.2404,27.454,27.2244,27.3793,138400.0
2014-10-10 13:40:00,51.26,51.39,51.17,51.27,100600.0,27.3686,27.438,27.3205,27.3739,100600.0
2014-10-10 13:45:00,51.27,51.28,51.11,51.11,153200.0,27.3739,27.3793,27.2885,27.2885,153200.0
2014-10-10 13:50:00,51.14,51.31,51.09,51.11,109900.0,27.3045,27.3953,27.2778,27.2885,109900.0
2014-10-10 13:55:00,51.1,51.27,51.1,51.21,52900.0,27.2832,27.3739,27.2832,27.3419,52900.0
2014-10-10 14:00:00,51.22,51.27,51.11,51.15,157100.0,27.3472,27.3739,27.2885,27.3098,157100.0
2014-10-10 14:05:00,51.15,51.2,51.1,51.11,47400.0,27.3098,27.3365,27.2832,27.2885,47400.0
2014-10-10 14:10:00,51.11,51.12,50.95,50.96,78400.0,27.2885,27.2938,27.2031,27.2084,78400.0
2014-10-10 14:15:00,50.97,51.15,50.91,50.94,63700.0,27.2137,27.3098,27.1817,27.1977,63700.0
2014-10-10 14:20:00,50.94,51.06,50.94,51.05,39700.0,27.1977,27.2618,27.1977,27.2565,39700.0
2014-10-10 14:25:00,51.06,51.1,50.97,51.02,60700.0,27.2618,27.2832,27.2137,27.2404,60700.0
2014-10-10 14:30:00,51.02,51.05,50.91,50.91,40900.0,27.2404,27.2565,27.1817,27.1817,40900.0
2014-10-10 14:35:00,50.92,50.92,50.68,50.68,47700.0,27.187,27.187,27.0589,27.0589,47700.0
2014-10-10 14:40:00,50.68,50.72,50.54,50.69,56500.0,27.0589,27.0803,26.9842,27.0642,56500.0
2014-10-10 14:45:00,50.69,50.84,50.68,50.71,45400.0,27.0642,27.1443,27.0589,27.0749,45400.0
2014-10-10 14:50:00,50.72,50.82,50.68,50.79,41700.0,27.0803,27.1337,27.0589,27.1176,41700.0
2014-10-10 14:55:00,50.79,50.83,50.67,50.67,43900.0,27.1176,27.139,27.0536,27.0536,43900.0
2014-10-10 15:00:00,50.65,50.67,50.48,50.53,64700.0,27.0429,27.0536,26.9521,26.9788,64700.0
2014-10-10 15:05:00,50.53,50.53,50.38,50.38,75900.0,26.9788,26.9788,26.8987,26.8987,75900.0
2014-10-10 15:10:00,50.39,50.52,50.35,50.38,106300.0,26.9041,26.9735,26.8827,26.8987,106300.0
2014-10-10 15:15:00,50.37,50.37,50.07,50.11,147500.0,26.8934,26.8934,26.7332,26.7546,147500.0
2014-10-10 15:20:00,50.11,50.2,50.11,50.19,258000.0,26.7546,26.8026,26.7546,26.7973,258000.0
2014-10-10 15:25:00,50.2,50.25,50.05,50.25,205500.0,26.8026,26.8293,26.7225,26.8293,205500.0
2014-10-10 15:30:00,50.26,50.28,50.17,50.19,139100.0,26.8347,26.8453,26.7866,26.7973,139100.0
2014-10-10 15:35:00,50.19,50.31,50.18,50.19,142900.0,26.7973,26.8614,26.7919,26.7973,142900.0
2014-10-10 15:40:00,50.19,50.21,50.05,50.06,265000.0,26.7973,26.808,26.7225,26.7279,265000.0
2014-10-10 15:45:00,50.06,50.07,50.0,50.04,213000.0,26.7279,26.7332,26.6958,26.7172,213000.0
2014-10-10 15:50:00,50.03,50.14,50.03,50.13,276300.0,26.7119,26.7706,26.7119,26.7653,276300.0
2014-10-10 15:55:00,50.14,50.17,50.06,50.15,706300.0,26.7706,26.7866,26.7279,26.7759,706300.0
2014-10-13 09:30:00,50.0,50.76,49.94,50.7,106300.0,26.6958,27.1016,26.6638,27.0696,106300.0
2014-10-13 09:35:00,50.71,50.88,50.47,50.86,102500.0,27.0749,27.1657,26.9468,27.155,102500.0
2014-10-13 09:40:00,50.86,50.91,50.45,50.5,148400.0,27.155,27.1817,26.9361,26.9628,148400.0
2014-10-13 09:45:00,50.46,50.46,50.19,50.29,75500.0,26.9414,26.9414,26.7973,26.8507,75500.0
2014-10-13 09:50:00,50.31,50.33,50.16,50.19,123300.0,26.8614,26.872,26.7813,26.7973,123300.0
2014-10-13 09:55:00,50.16,50.4,50.11,50.26,168400.0,26.7813,26.9094,26.7546,26.8347,168400.0
2014-10-13 10:00:00,50.27,50.63,50.24,50.46,143300.0,26.84,27.0322,26.824,26.9414,143300.0
2014-10-13 10:05:00,50.46,50.5,50.2,50.27,102800.0,26.9414,26.9628,26.8026,26.84,102800.0
2014-10-13 10:10:00,50.25,50.31,50.2,50.26,48700.0,26.8293,26.8614,26.8026,26.8347,48700.0
2014-10-13 10:15:00,50.25,50.25,49.97,49.99,120800.0,26.8293,26.8293,26.6798,26.6905,120800.0
2014-10-13 10:20:00,50.0,50.01,49.86,49.96,130700.0,26.6958,26.7012,26.6211,26.6745,130700.0
2014-10-13 10:25:00,49.96,49.96,49.6,49.6,121500.0,26.6745,26.6745,26.4823,26.4823,121500.0
2014-10-13 10:30:00,49.59,49.78,49.59,49.71,121800.0,26.4769,26.5784,26.4769,26.541,121800.0
2014-10-13 10:35:00,49.72,49.92,49.6,49.72,79800.0,26.5463,26.6531,26.4823,26.5463,79800.0
2014-10-13 10:40:00,49.69,49.69,49.47,49.5,220300.0,26.5303,26.5303,26.4129,26.4289,220300.0
2014-10-13 10:45:00,49.5,49.75,49.48,49.5,171100.0,26.4289,26.5624,26.4182,26.4289,171100.0
2014-10-13 10:50:00,49.5,49.72,49.5,49.7,110100.0,26.4289,26.5463,26.4289,26.5357,110100.0
2014-10-13 10:55:00,49.69,49.71,49.51,49.61,112100.0,26.5303,26.541,26.4342,26.4876,112100.0
2014-10-13 11:00:00,49.6,49.99,49.54,49.92,99800.0,26.4823,26.6905,26.4502,26.6531,99800.0
2014-10-13 11:05:00,49.93,50.07,49.89,50.0,73400.0,26.6585,26.7332,26.6371,26.6958,73400.0
2014-10-13 11:10:00,50.0,50.35,49.95,50.27,170000.0,26.6958,26.8827,26.6691,26.84,170000.0
2014-10-13 11:15:00,50.27,50.28,49.75,49.77,91700.0,26.84,26.8453,26.5624,26.573,91700.0
2014-10-13 11:20:00,49.76,49.9,49.72,49.89,87100.0,26.5677,26.6425,26.5463,26.6371,87100.0
2014-10-13 11:25:00,49.89,49.94,49.64,49.64,57600.0,26.6371,26.6638,26.5036,26.5036,57600.0
2014-10-13 11:30:00,49.65,49.99,49.64,49.91,78200.0,26.509,26.6905,26.5036,26.6478,78200.0
2014-10-13 11:35:00,49.9,49.91,49.55,49.6,54100.0,26.6425,26.6478,26.4556,26.4823,54100.0
2014-10-13 11:40:00,49.6,49.83,49.6,49.67,50900.0,26.4823,26.6051,26.4823,26.5197,50900.0
2014-10-13 11:45:00,49.67,49.93,49.67,49.85,54100.0,26.5197,26.6585,26.5197,26.6158,54100.0
2014-10-13 11:50:00,49.85,49.93,49.65,49.66,39700.0,26.6158,26.6585,26.509,26.5143,39700.0
2014-10-13 11:55:00,49.66,49.66,49.5,49.5,71800.0,26.5143,26.5143,26.4289,26.4289,71800.0
2014-10-13 12:00:00,49.5,49.66,49.49,49.51,76700.0,26.4289,26.5143,26.4235,26.4342,76700.0
2014-10-13 12:05:00,49.5,49.54,49.49,49.51,83700.0,26.4289,26.4502,26.4235,26.4342,83700.0
2014-10-13 12:10:00,49.51,49.65,49.5,49.55,63600.0,26.4342,26.509,26.4289,26.4556,63600.0
2014-10-13 12:15:00,49.53,49.66,49.5,49.59,50500.0,26.4449,26.5143,26.4289,26.4769,50500.0
2014-10-13 12:20:00,49.59,49.66,49.57,49.6,27400.0,26.4769,26.5143,26.4663,26.4823,27400.0
2014-10-13 12:25:00,49.61,49.8,49.55,49.8,47000.0,26.4876,26.5891,26.4556,26.5891,47000.0
2014-10-13 12:30:00,49.81,49.98,49.78,49.96,64600.0,26.5944,26.6852,26.5784,26.6745,64600.0
2014-10-13 12:35:00,49.95,50.06,49.85,49.85,135700.0,26.6691,26.7279,26.6158,26.6158,135700.0
2014-10-13 12:40:00,49.85,50.05,49.82,50.0,49000.0,26.6158,26.7225,26.5997,26.6958,49000.0
2014-10-13 12:45:00,50.0,50.0,49.89,49.91,124700.0,26.6958,26.6958,26.6371,26.6478,124700.0
2014-10-13 12:50:00,49.92,49.92,49.7,49.73,54600.0,26.6531,26.6531,26.5357,26.5517,54600.0
2014-10-13 12:55:00,49.73,49.84,49.73,49.8,45500.0,26.5517,26.6104,26.5517,26.5891,45500.0
2014-10-13 13:00:00,49.8,49.87,49.77,49.82,52900.0,26.5891,26.6264,26.573,26.5997,52900.0
2014-10-13 13:05:00,49.83,50.0,49.83,49.95,63300.0,26.6051,26.6958,26.6051,26.6691,63300.0
2014-10-13 13:10:00,49.95,49.97,49.64,49.71,39000.0,26.6691,26.6798,26.5036,26.541,39000.0
2014-10-13 13:15:00,49.72,49.72,49.48,49.59,59900.0,26.5463,26.5463,26.4182,26.4769,59900.0
2014-10-13 13:20:00,49.56,49.76,49.52,49.58,80300.0,26.4609,26.5677,26.4396,26.4716,80300.0
2014-10-13 13:25:00,49.55,49.74,49.55,49.72,34700.0,26.4556,26.557,26.4556,26.5463,34700.0
2014-10-13 13:30:00,49.73,49.94,49.67,49.92,99100.0,26.5517,26.6638,26.5197,26.6531,99100.0
2014-10-13 13:35:00,49.91,50.01,49.87,49.87,56800.0,26.6478,26.7012,26.6264,26.6264,56800.0
2014-10-13 13:40:00,49.85,49.89,49.72,49.73,36400.0,26.6158,26.6371,26.5463,26.5517,36400.0
2014-10-13 13:45:00,49.73,49.77,49.54,49.56,34500.0,26.5517,26.573,26.4502,26.4609,34500.0
2014-10-13 13:50:00,49.55,49.65,49.5,49.55,73900.0,26.4556,26.509,26.4289,26.4556,73900.0
2014-10-13 13:55:00,49.52,49.6,49.44,49.6,234300.0,26.4396,26.4823,26.3969,26.4823,234300.0
2014-10-13 14:00:00,49.59,49.59,49.33,49.39,87000.0,26.4769,26.4769,26.3381,26.3702,87000.0
2014-10-13 14:05:00,49.4,49.51,49.37,49.5,54400.0,26.3755,26.4342,26.3595,26.4289,54400.0
2014-10-13 14:10:00,49.49,49.52,49.3,49.3,27600.0,26.4235,26.4396,26.3221,26.3221,27600.0
2014-10-13 14:15:00,49.3,49.41,49.29,49.29,37700.0,26.3221,26.3808,26.3168,26.3168,37700.0
2014-10-13 14:20:00,49.28,49.39,49.26,49.37,89800.0,26.3114,26.3702,26.3007,26.3595,89800.0
2014-10-13 14:25:00,49.36,49.5,49.36,49.48,99400.0,26.3541,26.4289,26.3541,26.4182,99400.0
2014-10-13 14:30:00,49.48,49.48,49.19,49.21,72500.0,26.4182,26.4182,26.2634,26.274,72500.0
2014-10-13 14:35:00,49.21,49.26,49.14,49.19,59700.0,26.274,26.3007,26.2367,26.2634,59700.0
2014-10-13 14:40:00,49.19,49.2,49.05,49.1,110000.0,26.2634,26.2687,26.1886,26.2153,110000.0
2014-10-13 14:45:00,49.09,49.09,48.96,48.97,71800.0,26.21,26.21,26.1406,26.1459,71800.0
2014-10-13 14:50:00,48.98,48.98,48.82,48.82,90500.0,26.1512,26.1512,26.0658,26.0658,90500.0
2014-10-13 14:55:00,48.82,48.82,48.62,48.7,105100.0,26.0658,26.0658,25.959,26.0018,105100.0
2014-10-13 15:00:00,48.7,48.87,48.69,48.72,128300.0,26.0018,26.0925,25.9964,26.0124,128300.0
2014-10-13 15:05:00,48.71,48.81,48.68,48.7,144400.0,26.0071,26.0605,25.9911,26.0018,144400.0
2014-10-13 15:10:00,48.7,48.75,48.65,48.74,156300.0,26.0018,26.0284,25.9751,26.0231,156300.0
2014-10-13 15:15:00,48.74,48.77,48.64,48.66,95800.0,26.0231,26.0391,25.9697,25.9804,95800.0
2014-10-13 15:20:00,48.66,48.66,48.39,48.5,216700.0,25.9804,25.9804,25.8362,25.895,216700.0
2014-10-13 15:25:00,48.5,48.57,48.38,48.39,108700.0,25.895,25.9323,25.8309,25.8362,108700.0
2014-10-13 15:30:00,48.4,48.46,48.08,48.24,361800.0,25.8416,25.8736,25.6707,25.7562,361800.0
2014-10-13 15:35:00,48.23,48.24,48.08,48.11,263900.0,25.7508,25.7562,25.6707,25.6867,263900.0
2014-10-13 15:40:00,48.11,48.22,48.09,48.11,440400.0,25.6867,25.7455,25.6761,25.6867,440400.0
2014-10-13 15:45:00,48.1,48.12,47.86,47.93,680100.0,25.6814,25.6921,25.5533,25.5906,680100.0
2014-10-13 15:50:00,47.93,48.03,47.86,47.91,460000.0,25.5906,25.644,25.5533,25.58,460000.0
2014-10-13 15:55:00,47.92,47.98,47.87,47.9,538600.0,25.5853,25.6173,25.5586,25.5746,538600.0
2014-10-14 09:30:00,48.1,48.3,47.91,48.07,126700.0,25.6814,25.7882,25.58,25.6654,126700.0
2014-10-14 09:35:00,48.14,48.45,48.09,48.26,145100.0,25.7028,25.8683,25.6761,25.7668,145100.0
2014-10-14 09:40:00,48.25,48.64,48.14,48.44,129000.0,25.7615,25.9697,25.7028,25.8629,129000.0
2014-10-14 09:45:00,48.43,48.46,47.78,47.79,120100.0,25.8576,25.8736,25.5105,25.5159,120100.0
2014-10-14 09:50:00,47.83,47.99,47.48,47.48,209400.0,25.5372,25.6227,25.3504,25.3504,209400.0
2014-10-14 09:55:00,47.5,47.51,47.03,47.1,189900.0,25.3611,25.3664,25.1101,25.1475,189900.0
2014-10-14 10:00:00,47.09,47.35,46.85,47.27,229000.0,25.1421,25.281,25.014,25.2383,229000.0
2014-10-14 10:05:00,47.27,47.27,46.87,46.9,247600.0,25.2383,25.2383,25.0247,25.0407,247600.0
2014-10-14 10:10:00,46.9,47.06,46.74,46.92,264500.0,25.0407,25.1261,24.9553,25.0514,264500.0
2014-10-14 10:15:00,46.95,46.97,46.77,46.8,200600.0,25.0674,25.0781,24.9713,24.9873,200600.0
2014-10-14 10:20:00,46.8,46.8,46.66,46.68,125100.0,24.9873,24.9873,24.9126,24.9232,125100.0
2014-10-14 10:25:00,46.68,46.84,46.6,46.6,104400.0,24.9232,25.0087,24.8805,24.8805,104400.0
2014-10-14 10:30:00,46.6,46.67,46.42,46.53,123000.0,24.8805,24.9179,24.7844,24.8432,123000.0
2014-10-14 10:35:00,46.52,46.85,46.52,46.73,114200.0,24.8378,25.014,24.8378,24.9499,114200.0
2014-10-14 10:40:00,46.75,46.88,46.68,46.7,112500.0,24.9606,25.03,24.9232,24.9339,112500.0
2014-10-14 10:45:00,46.71,47.03,46.69,47.02,208800.0,24.9393,25.1101,24.9286,25.1048,208800.0
2014-10-14 10:50:00,47.01,47.52,47.01,47.37,230700.0,25.0994,25.3717,25.0994,25.2916,230700.0
2014-10-14 10:55:00,47.37,47.49,47.27,47.42,307000.0,25.2916,25.3557,25.2383,25.3183,307000.0
2014-10-14 11:00:00,47.43,47.8,47.43,47.7,747800.0,25.3237,25.5212,25.3237,25.4678,747800.0
2014-10-14 11:05:00,47.7,48.05,47.67,48.0,258000.0,25.4678,25.6547,25.4518,25.628,258000.0
2014-10-14 11:10:00,48.0,48.5,47.9,48.25,315900.0,25.628,25.895,25.5746,25.7615,315900.0
2014-10-14 11:15:00,48.25,48.39,48.12,48.31,200300.0,25.7615,25.8362,25.6921,25.7935,200300.0
2014-10-14 11:20:00,48.33,48.37,48.12,48.26,156800.0,25.8042,25.8256,25.6921,25.7668,156800.0
2014-10-14 11:25:00,48.27,48.28,48.04,48.09,190600.0,25.7722,25.7775,25.6494,25.6761,190600.0
2014-10-14 11:30:00,48.08,48.35,48.04,48.33,382100.0,25.6707,25.8149,25.6494,25.8042,382100.0
2014-10-14 11:35:00,48.33,48.64,48.33,48.56,223100.0,25.8042,25.9697,25.8042,25.927,223100.0
2014-10-14 11:40:00,48.55,48.88,48.54,48.85,187100.0,25.9217,26.0979,25.9163,26.0818,187100.0
2014-10-14 11:45:00,48.86,49.26,48.84,49.23,392300.0,26.0872,26.3007,26.0765,26.2847,392300.0
2014-10-14 11:50:00,49.22,49.47,49.16,49.43,206500.0,26.2794,26.4129,26.2474,26.3915,206500.0
2014-10-14 11:55:00,49.43,49.58,49.22,49.33,258700.0,26.3915,26.4716,26.2794,26.3381,258700.0
2014-10-14 12:00:00,49.33,49.36,49.16,49.26,148700.0,26.3381,26.3541,26.2474,26.3007,148700.0
2014-10-14 12:05:00,49.25,49.49,49.21,49.49,135900.0,26.2954,26.4235,26.274,26.4235,135900.0
2014-10-14 12:10:00,49.48,49.59,49.37,49.53,174000.0,26.4182,26.4769,26.3595,26.4449,174000.0
2014-10-14 12:15:00,49.52,49.59,49.31,49.35,130800.0,26.4396,26.4769,26.3274,26.3488,130800.0
2014-10-14 12:20:00,49.34,49.35,49.24,49.26,317700.0,26.3435,26.3488,26.2901,26.3007,317700.0
2014-10-14 12:25:00,49.26,49.48,49.24,49.32,176000.0,26.3007,26.4182,26.2901,26.3328,176000.0
2014-10-14 12:30:00,49.33,49.35,49.23,49.25,197600.0,26.3381,26.3488,26.2847,26.2954,197600.0
2014-10-14 12:35:00,49.24,49.29,49.2,49.22,168100.0,26.2901,26.3168,26.2687,26.2794,168100.0
2014-10-14 12:40:00,49.22,49.4,49.13,49.4,115700.0,26.2794,26.3755,26.2313,26.3755,115700.0
2014-10-14 12:45:00,49.41,49.47,49.33,49.47,70000.0,26.3808,26.4129,26.3381,26.4129,70000.0
2014-10-14 12:50:00,49.49,49.55,49.19,49.19,69900.0,26.4235,26.4556,26.2634,26.2634,69900.0
2014-10-14 12:55:00,49.17,49.27,49.14,49.17,25800.0,26.2527,26.3061,26.2367,26.2527,25800.0
2014-10-14 13:00:00,49.15,49.31,49.1,49.24,35900.0,26.242,26.3274,26.2153,26.2901,35900.0
2014-10-14 13:05:00,49.24,49.29,49.11,49.14,75400.0,26.2901,26.3168,26.2207,26.2367,75400.0
2014-10-14 13:10:00,49.14,49.31,49.08,49.28,87300.0,26.2367,26.3274,26.2046,26.3114,87300.0
2014-10-14 13:15:00,49.29,49.38,49.11,49.11,66200.0,26.3168,26.3648,26.2207,26.2207,66200.0
2014-10-14 13:20:00,49.1,49.1,48.83,48.85,59500.0,26.2153,26.2153,26.0712,26.0818,59500.0
2014-10-14 13:25:00,48.87,49.0,48.83,48.89,29000.0,26.0925,26.1619,26.0712,26.1032,29000.0
2014-10-14 13:30:00,48.89,49.0,48.87,48.93,60000.0,26.1032,26.1619,26.0925,26.1246,60000.0
2014-10-14 13:35:00,48.94,48.95,48.82,48.86,88200.0,26.1299,26.1352,26.0658,26.0872,88200.0
2014-10-14 13:40:00,48.86,48.91,48.72,48.74,70100.0,26.0872,26.1139,26.0124,26.0231,70100.0
2014-10-14 13:45:00,48.74,48.76,48.55,48.68,158000.0,26.0231,26.0338,25.9217,25.9911,158000.0
2014-10-14 13:50:00,48.67,48.77,48.61,48.76,110900.0,25.9857,26.0391,25.9537,26.0338,110900.0
2014-10-14 13:55:00,48.75,48.98,48.68,48.97,80300.0,26.0284,26.1512,25.9911,26.1459,80300.0
2014-10-14 14:00:00,48.96,49.01,48.79,48.81,47800.0,26.1406,26.1673,26.0498,26.0605,47800.0
2014-10-14 14:05:00,48.8,48.87,48.75,48.81,83900.0,26.0551,26.0925,26.0284,26.0605,83900.0
2014-10-14 14:10:00,48.8,48.82,48.73,48.79,142300.0,26.0551,26.0658,26.0178,26.0498,142300.0
2014-10-14 14:15:00,48.8,48.81,48.6,48.66,113900.0,26.0551,26.0605,25.9484,25.9804,113900.0
2014-10-14 14:20:00,48.67,48.67,48.33,48.37,84800.0,25.9857,25.9857,25.8042,25.8256,84800.0
2014-10-14 14:25:00,48.36,48.39,48.26,48.29,188600.0,25.8202,25.8362,25.7668,25.7828,188600.0
2014-10-14 14:30:00,48.29,48.46,48.07,48.09,147300.0,25.7828,25.8736,25.6654,25.6761,147300.0
2014-10-14 14:35:00,48.1,48.49,48.05,48.45,151000.0,25.6814,25.8896,25.6547,25.8683,151000.0
2014-10-14 14:40:00,48.46,48.91,48.45,48.91,192300.0,25.8736,26.1139,25.8683,26.1139,192300.0
2014-10-14 14:45:00,48.91,49.41,48.9,49.25,262800.0,26.1139,26.3808,26.1085,26.2954,262800.0
2014-10-14 14:50:00,49.25,49.48,49.11,49.13,476900.0,26.2954,26.4182,26.2207,26.2313,476900.0
2014-10-14 14:55:00,49.15,49.16,48.67,48.73,114100.0,26.242,26.2474,25.9857,26.0178,114100.0
2014-10-14 15:00:00,48.73,48.85,48.55,48.57,75700.0,26.0178,26.0818,25.9217,25.9323,75700.0
2014-10-14 15:05:00,48.58,48.61,48.3,48.35,110800.0,25.9377,25.9537,25.7882,25.8149,110800.0
2014-10-14 15:10:00,48.36,48.43,48.24,48.28,145100.0,25.8202,25.8576,25.7562,25.7775,145100.0
2014-10-14 15:15:00,48.28,48.35,48.21,48.24,96400.0,25.7775,25.8149,25.7401,25.7562,96400.0
2014-10-14 15:20:00,48.22,48.23,47.78,47.88,145900.0,25.7455,25.7508,25.5105,25.5639,145900.0
2014-10-14 15:25:00,47.86,48.03,47.86,48.02,264900.0,25.5533,25.644,25.5533,25.6387,264900.0
2014-10-14 15:30:00,48.03,48.08,47.89,47.99,257900.0,25.644,25.6707,25.5693,25.6227,257900.0
2014-10-14 15:35:00,47.98,48.23,47.95,48.23,141700.0,25.6173,25.7508,25.6013,25.7508,141700.0
2014-10-14 15:40:00,48.24,48.28,47.91,47.93,122300.0,25.7562,25.7775,25.58,25.5906,122300.0
2014-10-14 15:45:00,47.94,48.08,47.89,47.9,234900.0,25.596,25.6707,25.5693,25.5746,234900.0
2014-10-14 15:50:00,47.9,48.1,47.89,47.99,338900.0,25.5746,25.6814,25.5693,25.6227,338900.0
2014-10-14 15:55:00,47.95,47.98,47.85,47.94,466700.0,25.6013,25.6173,25.5479,25.596,466700.0
2014-10-15 09:30:00,47.38,47.38,46.99,47.06,25400.0,25.297,25.297,25.0888,25.1261,25400.0
2014-10-15 09:35:00,47.08,47.33,46.56,46.73,334500.0,25.1368,25.2703,24.8592,24.9499,334500.0
2014-10-15 09:40:00,46.7,46.75,46.15,46.6,204800.0,24.9339,24.9606,24.6403,24.8805,204800.0
2014-10-15 09:45:00,46.58,47.77,46.55,47.7,258600.0,24.8698,25.5052,24.8538,25.4678,258600.0
2014-10-15 09:50:00,47.71,48.48,47.7,48.32,237700.0,25.4732,25.8843,25.4678,25.7989,237700.0
2014-10-15 09:55:00,48.35,48.54,47.92,48.29,166300.0,25.8149,25.9163,25.5853,25.7828,166300.0
2014-10-15 10:00:00,48.29,48.67,48.09,48.1,158400.0,25.7828,25.9857,25.6761,25.6814,158400.0
2014-10-15 10:05:00,48.1,48.34,47.87,48.24,85900.0,25.6814,25.8095,25.5586,25.7562,85900.0
2014-10-15 10:10:00,48.27,48.65,48.19,48.56,67000.0,25.7722,25.9751,25.7295,25.927,67000.0
2014-10-15 10:15:00,48.55,48.64,48.1,48.15,160800.0,25.9217,25.9697,25.6814,25.7081,160800.0
2014-10-15 10:20:00,48.15,48.34,47.94,48.23,108100.0,25.7081,25.8095,25.596,25.7508,108100.0
2014-10-15 10:25:00,48.24,48.26,47.89,47.94,93100.0,25.7562,25.7668,25.5693,25.596,93100.0
2014-10-15 10:30:00,47.92,47.96,47.53,47.64,151800.0,25.5853,25.6067,25.3771,25.4358,151800.0
2014-10-15 10:35:00,47.67,47.87,47.56,47.79,83300.0,25.4518,25.5586,25.3931,25.5159,83300.0
2014-10-15 10:40:00,47.8,47.9,47.5,47.53,105700.0,25.5212,25.5746,25.3611,25.3771,105700.0
2014-10-15 10:45:00,47.51,47.51,47.14,47.43,157800.0,25.3664,25.3664,25.1688,25.3237,157800.0
2014-10-15 10:50:00,47.43,47.98,47.43,47.87,234100.0,25.3237,25.6173,25.3237,25.5586,234100.0
2014-10-15 10:55:00,47.86,48.08,47.7,48.08,146200.0,25.5533,25.6707,25.4678,25.6707,146200.0
2014-10-15 11:00:00,48.08,48.16,47.8,48.01,179200.0,25.6707,25.7134,25.5212,25.6333,179200.0
2014-10-15 11:05:00,48.02,48.31,48.02,48.29,71000.0,25.6387,25.7935,25.6387,25.7828,71000.0
2014-10-15 11:10:00,48.3,48.39,48.11,48.23,97000.0,25.7882,25.8362,25.6867,25.7508,97000.0
2014-10-15 11:15:00,48.24,48.34,48.1,48.34,102400.0,25.7562,25.8095,25.6814,25.8095,102400.0
2014-10-15 11:20:00,48.33,48.34,47.92,48.16,79800.0,25.8042,25.8095,25.5853,25.7134,79800.0
2014-10-15 11:25:00,48.17,48.25,48.03,48.04,202300.0,25.7188,25.7615,25.644,25.6494,202300.0
2014-10-15 11:30:00,48.03,48.26,47.77,47.95,137800.0,25.644,25.7668,25.5052,25.6013,137800.0
2014-10-15 11:35:00,47.95,48.12,47.87,47.97,135100.0,25.6013,25.6921,25.5586,25.612,135100.0
2014-10-15 11:40:00,47.96,48.16,47.87,47.97,94700.0,25.6067,25.7134,25.5586,25.612,94700.0
2014-10-15 11:45:00,47.96,48.05,47.71,47.75,88900.0,25.6067,25.6547,25.4732,25.4945,88900.0
2014-10-15 11:50:00,47.75,47.98,47.67,47.94,111200.0,25.4945,25.6173,25.4518,25.596,111200.0
2014-10-15 11:55:00,47.94,48.16,47.92,48.09,65200.0,25.596,25.7134,25.5853,25.6761,65200.0
2014-10-15 12:00:00,48.07,48.09,47.9,48.09,119600.0,25.6654,25.6761,25.5746,25.6761,119600.0
2014-10-15 12:05:00,48.09,48.17,47.89,47.98,66100.0,25.6761,25.7188,25.5693,25.6173,66100.0
2014-10-15 12:10:00,48.0,48.03,47.69,47.69,122500.0,25.628,25.644,25.4625,25.4625,122500.0
2014-10-15 12:15:00,47.7,47.81,47.6,47.7,73000.0,25.4678,25.5266,25.4144,25.4678,73000.0
2014-10-15 12:20:00,47.69,47.91,47.69,47.72,86200.0,25.4625,25.58,25.4625,25.4785,86200.0
2014-10-15 12:25:00,47.72,47.84,47.69,47.79,97900.0,25.4785,25.5426,25.4625,25.5159,97900.0
2014-10-15 12:30:00,47.77,47.95,47.7,47.81,111100.0,25.5052,25.6013,25.4678,25.5266,111100.0
2014-10-15 12:35:00,47.81,47.86,47.67,47.81,65800.0,25.5266,25.5533,25.4518,25.5266,65800.0
2014-10-15 12:40:00,47.81,47.81,47.42,47.49,69700.0,25.5266,25.5266,25.3183,25.3557,69700.0
2014-10-15 12:45:00,47.49,47.71,47.44,47.51,53300.0,25.3557,25.4732,25.329,25.3664,53300.0
2014-10-15 12:50:00,47.49,47.5,47.26,47.49,59300.0,25.3557,25.3611,25.2329,25.3557,59300.0
2014-10-15 12:55:00,47.49,47.55,47.2,47.3,202800.0,25.3557,25.3877,25.2009,25.2543,202800.0
2014-10-15 13:00:00,47.29,47.35,47.15,47.28,102200.0,25.2489,25.281,25.1742,25.2436,102200.0
2014-10-15 13:05:00,47.28,47.48,47.17,47.43,186200.0,25.2436,25.3504,25.1849,25.3237,186200.0
2014-10-15 13:10:00,47.43,47.45,47.02,47.04,116900.0,25.3237,25.3344,25.1048,25.1155,116900.0
2014-10-15 13:15:00,47.04,47.1,46.82,46.85,112600.0,25.1155,25.1475,24.998,25.014,112600.0
2014-10-15 13:20:00,46.86,46.86,46.51,46.66,205900.0,25.0193,25.0193,24.8325,24.9126,205900.0
2014-10-15 13:25:00,46.67,46.76,46.53,46.72,147000.0,24.9179,24.966,24.8432,24.9446,147000.0
2014-10-15 13:30:00,46.74,46.9,46.74,46.87,203500.0,24.9553,25.0407,24.9553,25.0247,203500.0
2014-10-15 13:35:00,46.86,46.86,46.28,46.41,208200.0,25.0193,25.0193,24.7097,24.7791,208200.0
2014-10-15 13:40:00,46.42,46.75,46.39,46.72,156600.0,24.7844,24.9606,24.7684,24.9446,156600.0
2014-10-15 13:45:00,46.73,47.18,46.7,47.18,183300.0,24.9499,25.1902,24.9339,25.1902,183300.0
2014-10-15 13:50:00,47.18,47.22,47.01,47.09,73800.0,25.1902,25.2116,25.0994,25.1421,73800.0
2014-10-15 13:55:00,47.08,47.1,46.97,46.99,90100.0,25.1368,25.1475,25.0781,25.0888,90100.0
2014-10-15 14:00:00,46.99,46.99,46.73,46.77,409900.0,25.0888,25.0888,24.9499,24.9713,409900.0
2014-10-15 14:05:00,46.77,47.13,46.77,47.06,66500.0,24.9713,25.1635,24.9713,25.1261,66500.0
2014-10-15 14:10:00,47.04,47.48,47.02,47.39,129800.0,25.1155,25.3504,25.1048,25.3023,129800.0
2014-10-15 14:15:00,47.4,47.89,47.4,47.68,87400.0,25.3077,25.5693,25.3077,25.4572,87400.0
2014-10-15 14:20:00,47.67,47.8,47.53,47.59,109200.0,25.4518,25.5212,25.3771,25.4091,109200.0
2014-10-15 14:25:00,47.6,47.69,47.41,47.64,89800.0,25.4144,25.4625,25.313,25.4358,89800.0
2014-10-15 14:30:00,47.63,47.89,47.5,47.87,126800.0,25.4305,25.5693,25.3611,25.5586,126800.0
2014-10-15 14:35:00,47.87,48.19,47.87,48.15,142700.0,25.5586,25.7295,25.5586,25.7081,142700.0
2014-10-15 14:40:00,48.16,48.53,48.1,48.52,256100.0,25.7134,25.911,25.6814,25.9056,256100.0
2014-10-15 14:45:00,48.52,48.61,48.18,48.36,232400.0,25.9056,25.9537,25.7241,25.8202,232400.0
2014-10-15 14:50:00,48.35,48.6,48.34,48.42,152500.0,25.8149,25.9484,25.8095,25.8523,152500.0
2014-10-15 14:55:00,48.43,48.68,48.27,48.68,181200.0,25.8576,25.9911,25.7722,25.9911,181200.0
2014-10-15 15:00:00,48.69,48.77,48.58,48.64,154200.0,25.9964,26.0391,25.9377,25.9697,154200.0
2014-10-15 15:05:00,48.63,49.04,48.48,48.99,214000.0,25.9644,26.1833,25.8843,26.1566,214000.0
2014-10-15 15:10:00,49.0,49.25,48.98,49.09,175200.0,26.1619,26.2954,26.1512,26.21,175200.0
2014-10-15 15:15:00,49.1,49.1,48.62,48.7,281200.0,26.2153,26.2153,25.959,26.0018,281200.0
2014-10-15 15:20:00,48.7,48.88,48.67,48.84,97600.0,26.0018,26.0979,25.9857,26.0765,97600.0
2014-10-15 15:25:00,48.82,49.58,48.82,49.58,229700.0,26.0658,26.4716,26.0658,26.4716,229700.0
2014-10-15 15:30:00,49.59,49.74,49.35,49.42,286600.0,26.4769,26.557,26.3488,26.3862,286600.0
2014-10-15 15:35:00,49.42,49.78,49.2,49.77,296500.0,26.3862,26.5784,26.2687,26.573,296500.0
2014-10-15 15:40:00,49.77,49.77,49.53,49.63,227700.0,26.573,26.573,26.4449,26.4983,227700.0
2014-10-15 15:45:00,49.62,49.64,49.38,49.4,320900.0,26.493,26.5036,26.3648,26.3755,320900.0
2014-10-15 15:50:00,49.41,49.65,49.37,49.65,477500.0,26.3808,26.509,26.3595,26.509,477500.0
2014-10-15 15:55:00,49.65,49.74,49.53,49.71,579500.0,26.509,26.557,26.4449,26.541,579500.0
2014-10-16 09:30:00,48.38,48.82,48.23,48.82,150300.0,25.8309,26.0658,25.7508,26.0658,150300.0
2014-10-16 09:35:00,48.82,49.51,48.74,49.51,152500.0,26.0658,26.4342,26.0231,26.4342,152500.0
2014-10-16 09:40:00,49.48,49.6,49.35,49.47,128100.0,26.4182,26.4823,26.3488,26.4129,128100.0
2014-10-16 09:45:00,49.45,49.89,49.25,49.89,88700.0,26.4022,26.6371,26.2954,26.6371,88700.0
2014-10-16 09:50:00,49.91,50.16,49.81,50.1,116900.0,26.6478,26.7813,26.5944,26.7492,116900.0
2014-10-16 09:55:00,50.12,50.27,50.06,50.23,163600.0,26.7599,26.84,26.7279,26.8186,163600.0
2014-10-16 10:00:00,50.22,50.54,50.22,50.37,196200.0,26.8133,26.9842,26.8133,26.8934,196200.0
2014-10-16 10:05:00,50.39,50.6,50.07,50.58,160800.0,26.9041,27.0162,26.7332,27.0055,160800.0
2014-10-16 10:10:00,50.59,50.61,50.28,50.36,117700.0,27.0109,27.0215,26.8453,26.8881,117700.0
2014-10-16 10:15:00,50.37,50.42,49.97,50.25,154000.0,26.8934,26.9201,26.6798,26.8293,154000.0
2014-10-16 10:20:00,50.29,51.29,50.19,51.01,188400.0,26.8507,27.3846,26.7973,27.2351,188400.0
2014-10-16 10:25:00,51.01,51.1,50.76,50.83,212800.0,27.2351,27.2832,27.1016,27.139,212800.0
2014-10-16 10:30:00,50.85,51.16,50.68,51.07,134600.0,27.1497,27.3152,27.0589,27.2671,134600.0
2014-10-16 10:35:00,51.06,51.57,51.0,51.55,225400.0,27.2618,27.5341,27.2298,27.5234,225400.0
2014-10-16 10:40:00,51.54,51.87,51.43,51.84,364700.0,27.5181,27.6943,27.4593,27.6783,364700.0
2014-10-16 10:45:00,51.84,52.86,51.78,52.82,279000.0,27.6783,28.2228,27.6462,28.2015,279000.0
2014-10-16 10:50:00,52.87,53.89,52.31,52.52,567800.0,28.2282,28.7728,27.9292,28.0413,567800.0
2014-10-16 10:55:00,52.53,52.74,51.83,51.92,294100.0,28.0467,28.1588,27.6729,27.721,294100.0
2014-10-16 11:00:00,51.92,52.13,51.68,51.79,300600.0,27.721,27.8331,27.5928,27.6516,300600.0
2014-10-16 11:05:00,51.8,52.09,51.6,52.09,277300.0,27.6569,27.8117,27.5501,27.8117,277300.0
2014-10-16 11:10:00,52.11,52.18,51.89,52.02,178400.0,27.8224,27.8598,27.7049,27.7744,178400.0
2014-10-16 11:15:00,52.03,52.34,52.03,52.16,123700.0,27.7797,27.9452,27.7797,27.8491,123700.0
2014-10-16 11:20:00,52.15,52.42,52.12,52.34,137800.0,27.8438,27.9879,27.8277,27.9452,137800.0
2014-10-16 11:25:00,52.35,52.44,52.04,52.24,215100.0,27.9505,27.9986,27.785,27.8918,215100.0
2014-10-16 11:30:00,52.23,52.29,51.85,51.88,160000.0,27.8865,27.9185,27.6836,27.6996,160000.0
2014-10-16 11:35:00,51.9,51.95,51.67,51.69,143900.0,27.7103,27.737,27.5875,27.5982,143900.0
2014-10-16 11:40:00,51.68,52.06,51.61,51.95,103700.0,27.5928,27.7957,27.5555,27.737,103700.0
2014-10-16 11:45:00,51.96,52.12,51.52,51.53,123300.0,27.7423,27.8277,27.5074,27.5127,123300.0
2014-10-16 11:50:00,51.52,51.67,51.07,51.27,155800.0,27.5074,27.5875,27.2671,27.3739,155800.0
2014-10-16 11:55:00,51.29,51.65,51.27,51.56,113700.0,27.3846,27.5768,27.3739,27.5288,113700.0
2014-10-16 12:00:00,51.51,51.53,51.24,51.41,89900.0,27.5021,27.5127,27.3579,27.4487,89900.0
2014-10-16 12:05:00,51.43,51.65,51.37,51.37,92000.0,27.4593,27.5768,27.4273,27.4273,92000.0
2014-10-16 12:10:00,51.39,51.61,51.23,51.57,94700.0,27.438,27.5555,27.3526,27.5341,94700.0
2014-10-16 12:15:00,51.6,51.63,51.17,51.59,83100.0,27.5501,27.5661,27.3205,27.5448,83100.0
2014-10-16 12:20:00,51.6,51.78,51.55,51.59,76700.0,27.5501,27.6462,27.5234,27.5448,76700.0
2014-10-16 12:25:00,51.59,51.61,51.28,51.29,57700.0,27.5448,27.5555,27.3793,27.3846,57700.0
2014-10-16 12:30:00,51.28,51.42,51.15,51.39,45600.0,27.3793,27.454,27.3098,27.438,45600.0
2014-10-16 12:35:00,51.4,51.46,51.21,51.37,68900.0,27.4433,27.4754,27.3419,27.4273,68900.0
2014-10-16 12:40:00,51.36,51.49,51.25,51.45,65900.0,27.422,27.4914,27.3632,27.47,65900.0
2014-10-16 12:45:00,51.46,51.65,51.39,51.62,57400.0,27.4754,27.5768,27.438,27.5608,57400.0
2014-10-16 12:50:00,51.62,51.82,51.62,51.76,82500.0,27.5608,27.6676,27.5608,27.6355,82500.0
2014-10-16 12:55:00,51.77,52.05,51.75,51.95,104500.0,27.6409,27.7904,27.6302,27.737,104500.0
2014-10-16 13:00:00,51.96,52.23,51.95,52.05,117900.0,27.7423,27.8865,27.737,27.7904,117900.0
2014-10-16 13:05:00,52.05,52.12,51.87,52.08,71700.0,27.7904,27.8277,27.6943,27.8064,71700.0
2014-10-16 13:10:00,52.08,52.22,51.84,52.14,146600.0,27.8064,27.8811,27.6783,27.8384,146600.0
2014-10-16 13:15:00,52.13,52.25,52.01,52.13,109400.0,27.8331,27.8972,27.769,27.8331,109400.0
2014-10-16 13:20:00,52.09,52.25,52.02,52.16,80900.0,27.8117,27.8972,27.7744,27.8491,80900.0
2014-10-16 13:25:00,52.16,52.42,52.12,52.12,111900.0,27.8491,27.9879,27.8277,27.8277,111900.0
2014-10-16 13:30:00,52.11,52.22,51.99,52.14,75700.0,27.8224,27.8811,27.7583,27.8384,75700.0
2014-10-16 13:35:00,52.16,52.31,52.04,52.26,58300.0,27.8491,27.9292,27.785,27.9025,58300.0
2014-10-16 13:40:00,52.26,52.39,52.19,52.29,65700.0,27.9025,27.9719,27.8651,27.9185,65700.0
2014-10-16 13:45:00,52.29,52.32,51.91,51.99,103600.0,27.9185,27.9345,27.7156,27.7583,103600.0
2014-10-16 13:50:00,51.99,52.0,51.59,51.72,107900.0,27.7583,27.7637,27.5448,27.6142,107900.0
2014-10-16 13:55:00,51.72,51.79,51.43,51.51,106400.0,27.6142,27.6516,27.4593,27.5021,106400.0
2014-10-16 14:00:00,51.52,51.63,51.26,51.58,102300.0,27.5074,27.5661,27.3686,27.5394,102300.0
2014-10-16 14:05:00,51.59,51.78,51.58,51.63,73500.0,27.5448,27.6462,27.5394,27.5661,73500.0
2014-10-16 14:10:00,51.65,51.68,51.2,51.28,71500.0,27.5768,27.5928,27.3365,27.3793,71500.0
2014-10-16 14:15:00,51.25,51.27,50.93,51.01,150300.0,27.3632,27.3739,27.1924,27.2351,150300.0
2014-10-16 14:20:00,51.02,51.06,50.82,51.03,74000.0,27.2404,27.2618,27.1337,27.2458,74000.0
2014-10-16 14:25:00,51.02,51.2,50.85,51.14,84000.0,27.2404,27.3365,27.1497,27.3045,84000.0
2014-10-16 14:30:00,51.17,51.37,51.06,51.24,97900.0,27.3205,27.4273,27.2618,27.3579,97900.0
2014-10-16 14:35:00,51.25,51.37,51.12,51.36,47300.0,27.3632,27.4273,27.2938,27.422,47300.0
2014-10-16 14:40:00,51.34,51.42,51.1,51.19,52900.0,27.4113,27.454,27.2832,27.3312,52900.0
2014-10-16 14:45:00,51.18,51.27,50.78,50.78,60400.0,27.3259,27.3739,27.1123,27.1123,60400.0
2014-10-16 14:50:00,50.81,51.07,50.74,50.99,85100.0,27.1283,27.2671,27.0909,27.2244,85100.0
2014-10-16 14:55:00,50.98,51.1,50.81,50.87,192400.0,27.2191,27.2832,27.1283,27.1604,192400.0
2014-10-16 15:00:00,50.87,50.97,50.65,50.72,100500.0,27.1604,27.2137,27.0429,27.0803,100500.0
2014-10-16 15:05:00,50.71,50.93,50.66,50.93,90500.0,27.0749,27.1924,27.0482,27.1924,90500.0
2014-10-16 15:10:00,50.91,51.23,50.89,51.19,136700.0,27.1817,27.3526,27.171,27.3312,136700.0
2014-10-16 15:15:00,51.2,51.37,51.03,51.04,96300.0,27.3365,27.4273,27.2458,27.2511,96300.0
2014-10-16 15:20:00,51.04,51.26,50.98,51.22,100900.0,27.2511,27.3686,27.2191,27.3472,100900.0
2014-10-16 15:25:00,51.22,51.29,51.16,51.29,106700.0,27.3472,27.3846,27.3152,27.3846,106700.0
2014-10-16 15:30:00,51.29,51.4,51.09,51.15,188100.0,27.3846,27.4433,27.2778,27.3098,188100.0
2014-10-16 15:35:00,51.16,51.21,50.89,50.9,136200.0,27.3152,27.3419,27.171,27.1764,136200.0
2014-10-16 15:40:00,50.91,51.18,50.91,51.18,164400.0,27.1817,27.3259,27.1817,27.3259,164400.0
2014-10-16 15:45:00,51.18,51.39,51.16,51.16,250700.0,27.3259,27.438,27.3152,27.3152,250700.0
2014-10-16 15:50:00,51.16,51.26,51.1,51.15,323900.0,27.3152,27.3686,27.2832,27.3098,323900.0
2014-10-16 15:55:00,51.14,51.17,50.93,51.03,490700.0,27.3045,27.3205,27.1924,27.2458,490700.0
2014-10-17 09:30:00,51.67,52.46,51.67,52.46,337600.0,27.5875,28.0093,27.5875,28.0093,337600.0
2014-10-17 09:35:00,52.43,52.66,52.09,52.26,113900.0,27.9933,28.1161,27.8117,27.9025,113900.0
2014-10-17 09:40:00,52.26,52.5,52.09,52.34,110400.0,27.9025,28.0306,27.8117,27.9452,110400.0
2014-10-17 09:45:00,52.35,52.41,51.94,52.02,136000.0,27.9505,27.9826,27.7316,27.7744,136000.0
2014-10-17 09:50:00,52.02,52.78,52.0,52.75,54300.0,27.7744,28.1801,27.7637,28.1641,54300.0
2014-10-17 09:55:00,52.75,52.94,52.7,52.75,92200.0,28.1641,28.2656,28.1374,28.1641,92200.0
2014-10-17 10:00:00,52.79,52.84,52.51,52.72,174300.0,28.1855,28.2122,28.036,28.1481,174300.0
2014-10-17 10:05:00,52.72,52.75,52.35,52.35,111600.0,28.1481,28.1641,27.9505,27.9505,111600.0
2014-10-17 10:10:00,52.35,52.58,52.35,52.56,161700.0,27.9505,28.0733,27.9505,28.0627,161700.0
2014-10-17 10:15:00,52.56,52.82,52.56,52.77,377700.0,28.0627,28.2015,28.0627,28.1748,377700.0
2014-10-17 10:20:00,52.79,53.16,52.73,52.93,301300.0,28.1855,28.383,28.1534,28.2602,301300.0
2014-10-17 10:25:00,52.93,53.27,52.8,53.26,163500.0,28.2602,28.4418,28.1908,28.4364,163500.0
2014-10-17 10:30:00,53.27,53.28,53.02,53.04,120100.0,28.4418,28.4471,28.3083,28.319,120100.0
2014-10-17 10:35:00,53.0,53.22,52.93,53.01,102800.0,28.2976,28.4151,28.2602,28.3029,102800.0
2014-10-17 10:40:00,53.04,53.09,52.97,53.02,173600.0,28.319,28.3456,28.2816,28.3083,173600.0
2014-10-17 10:45:00,53.02,53.05,52.82,52.83,131100.0,28.3083,28.3243,28.2015,28.2068,131100.0
2014-10-17 10:50:00,52.81,53.05,52.81,52.94,230200.0,28.1962,28.3243,28.1962,28.2656,230200.0
2014-10-17 10:55:00,52.93,53.06,52.9,52.94,138700.0,28.2602,28.3296,28.2442,28.2656,138700.0
2014-10-17 11:00:00,52.93,52.97,52.77,52.86,53500.0,28.2602,28.2816,28.1748,28.2228,53500.0
2014-10-17 11:05:00,52.85,52.99,52.71,52.95,88600.0,28.2175,28.2923,28.1428,28.2709,88600.0
2014-10-17 11:10:00,52.95,53.21,52.94,53.16,70700.0,28.2709,28.4097,28.2656,28.383,70700.0
2014-10-17 11:15:00,53.16,53.19,52.89,52.92,64900.0,28.383,28.399,28.2389,28.2549,64900.0
2014-10-17 11:20:00,52.93,53.04,52.82,52.88,54700.0,28.2602,28.319,28.2015,28.2335,54700.0
2014-10-17 11:25:00,52.88,52.88,52.78,52.85,66200.0,28.2335,28.2335,28.1801,28.2175,66200.0
2014-10-17 11:30:00,52.82,52.91,52.73,52.86,143600.0,28.2015,28.2495,28.1534,28.2228,143600.0
2014-10-17 11:35:00,52.85,52.91,52.75,52.81,93000.0,28.2175,28.2495,28.1641,28.1962,93000.0
2014-10-17 11:40:00,52.8,52.82,52.65,52.77,86700.0,28.1908,28.2015,28.1107,28.1748,86700.0
2014-10-17 11:45:00,52.76,53.02,52.76,52.95,178200.0,28.1695,28.3083,28.1695,28.2709,178200.0
2014-10-17 11:50:00,52.95,53.13,52.93,53.06,45500.0,28.2709,28.367,28.2602,28.3296,45500.0
2014-10-17 11:55:00,53.05,53.07,52.82,52.82,98800.0,28.3243,28.335,28.2015,28.2015,98800.0
2014-10-17 12:00:00,52.81,52.91,52.7,52.76,64600.0,28.1962,28.2495,28.1374,28.1695,64600.0
2014-10-17 12:05:00,52.76,52.92,52.73,52.86,96000.0,28.1695,28.2549,28.1534,28.2228,96000.0
2014-10-17 12:10:00,52.85,52.85,52.53,52.73,76900.0,28.2175,28.2175,28.0467,28.1534,76900.0
2014-10-17 12:15:00,52.72,52.72,52.48,52.57,72200.0,28.1481,28.1481,28.02,28.068,72200.0
2014-10-17 12:20:00,52.59,52.66,52.5,52.55,207100.0,28.0787,28.1161,28.0306,28.0573,207100.0
2014-10-17 12:25:00,52.56,52.77,52.55,52.69,45700.0,28.0627,28.1748,28.0573,28.1321,45700.0
2014-10-17 12:30:00,52.66,52.71,52.57,52.63,130600.0,28.1161,28.1428,28.068,28.1,130600.0
2014-10-17 12:35:00,52.63,52.76,52.52,52.55,144400.0,28.1,28.1695,28.0413,28.0573,144400.0
2014-10-17 12:40:00,52.57,52.57,52.29,52.31,111300.0,28.068,28.068,27.9185,27.9292,111300.0
2014-10-17 12:45:00,52.3,52.67,52.29,52.61,177600.0,27.9239,28.1214,27.9185,28.0894,177600.0
2014-10-17 12:50:00,52.6,52.63,52.42,52.45,187800.0,28.084,28.1,27.9879,28.0039,187800.0
2014-10-17 12:55:00,52.44,52.64,52.4,52.48,71300.0,27.9986,28.1054,27.9772,28.02,71300.0
2014-10-17 13:00:00,52.48,52.56,52.43,52.47,43900.0,28.02,28.0627,27.9933,28.0146,43900.0
2014-10-17 13:05:00,52.45,52.47,52.22,52.25,78700.0,28.0039,28.0146,27.8811,27.8972,78700.0
2014-10-17 13:10:00,52.24,52.32,52.19,52.22,49900.0,27.8918,27.9345,27.8651,27.8811,49900.0
2014-10-17 13:15:00,52.21,52.26,52.06,52.19,271600.0,27.8758,27.9025,27.7957,27.8651,271600.0
2014-10-17 13:20:00,52.19,52.19,52.02,52.18,97900.0,27.8651,27.8651,27.7744,27.8598,97900.0
2014-10-17 13:25:00,52.18,52.3,51.98,52.01,130200.0,27.8598,27.9239,27.753,27.769,130200.0
2014-10-17 13:30:00,52.01,52.07,51.84,51.87,205500.0,27.769,27.8011,27.6783,27.6943,205500.0
2014-10-17 13:35:00,51.86,52.07,51.75,52.07,110600.0,27.6889,27.8011,27.6302,27.8011,110600.0
2014-10-17 13:40:00,52.08,52.4,52.04,52.37,79300.0,27.8064,27.9772,27.785,27.9612,79300.0
2014-10-17 13:45:00,52.37,52.48,52.36,52.41,37300.0,27.9612,28.02,27.9559,27.9826,37300.0
2014-10-17 13:50:00,52.41,52.67,52.37,52.67,108600.0,27.9826,28.1214,27.9612,28.1214,108600.0
2014-10-17 13:55:00,52.65,52.73,52.45,52.66,120400.0,28.1107,28.1534,28.0039,28.1161,120400.0
2014-10-17 14:00:00,52.66,52.66,52.45,52.45,83200.0,28.1161,28.1161,28.0039,28.0039,83200.0
2014-10-17 14:05:00,52.45,52.45,52.02,52.14,457600.0,28.0039,28.0039,27.7744,27.8384,457600.0
2014-10-17 14:10:00,52.16,52.34,52.09,52.19,94800.0,27.8491,27.9452,27.8117,27.8651,94800.0
2014-10-17 14:15:00,52.18,52.21,52.03,52.04,57900.0,27.8598,27.8758,27.7797,27.785,57900.0
2014-10-17 14:20:00,52.06,52.24,52.02,52.22,62100.0,27.7957,27.8918,27.7744,27.8811,62100.0
2014-10-17 14:25:00,52.23,52.23,51.98,52.21,100200.0,27.8865,27.8865,27.753,27.8758,100200.0
2014-10-17 14:30:00,52.24,52.27,52.13,52.19,112400.0,27.8918,27.9078,27.8331,27.8651,112400.0
2014-10-17 14:35:00,52.19,52.23,51.98,52.08,401500.0,27.8651,27.8865,27.753,27.8064,401500.0
2014-10-17 14:40:00,52.09,52.23,52.05,52.21,225500.0,27.8117,27.8865,27.7904,27.8758,225500.0
2014-10-17 14:45:00,52.2,52.25,52.05,52.12,60200.0,27.8705,27.8972,27.7904,27.8277,60200.0
2014-10-17 14:50:00,52.14,52.18,51.99,52.07,51500.0,27.8384,27.8598,27.7583,27.8011,51500.0
2014-10-17 14:55:00,52.07,52.11,51.96,52.1,90700.0,27.8011,27.8224,27.7423,27.8171,90700.0
2014-10-17 15:00:00,52.11,52.11,51.84,51.93,95400.0,27.8224,27.8224,27.6783,27.7263,95400.0
2014-10-17 15:05:00,51.91,52.04,51.88,51.91,157900.0,27.7156,27.785,27.6996,27.7156,157900.0
2014-10-17 15:10:00,51.92,52.05,51.88,52.03,234800.0,27.721,27.7904,27.6996,27.7797,234800.0
2014-10-17 15:15:00,52.03,52.15,52.0,52.05,93000.0,27.7797,27.8438,27.7637,27.7904,93000.0
2014-10-17 15:20:00,52.05,52.1,51.94,52.0,834800.0,27.7904,27.8171,27.7316,27.7637,834800.0
2014-10-17 15:25:00,52.0,52.1,51.97,52.03,84000.0,27.7637,27.8171,27.7477,27.7797,84000.0
2014-10-17 15:30:00,52.02,52.31,52.01,52.18,124200.0,27.7744,27.9292,27.769,27.8598,124200.0
2014-10-17 15:35:00,52.18,52.21,52.07,52.09,172600.0,27.8598,27.8758,27.8011,27.8117,172600.0
2014-10-17 15:40:00,52.09,52.2,52.01,52.16,201800.0,27.8117,27.8705,27.769,27.8491,201800.0
2014-10-17 15:45:00,52.17,52.26,52.12,52.21,196700.0,27.8544,27.9025,27.8277,27.8758,196700.0
2014-10-17 15:50:00,52.22,52.3,52.16,52.3,233900.0,27.8811,27.9239,27.8491,27.9239,233900.0
2014-10-17 15:55:00,52.29,52.31,52.05,52.09,468600.0,27.9185,27.9292,27.7904,27.8117,468600.0
2014-10-20 09:30:00,52.0,52.49,52.0,52.22,103200.0,27.7637,28.0253,27.7637,27.8811,103200.0
2014-10-20 09:35:00,52.25,52.75,52.21,52.75,71400.0,27.8972,28.1641,27.8758,28.1641,71400.0
2014-10-20 09:40:00,52.73,52.97,52.63,52.64,69500.0,28.1534,28.2816,28.1,28.1054,69500.0
2014-10-20 09:45:00,52.64,52.66,51.93,51.97,55500.0,28.1054,28.1161,27.7263,27.7477,55500.0
2014-10-20 09:50:00,51.98,52.18,51.92,51.97,34000.0,27.753,27.8598,27.721,27.7477,34000.0
2014-10-20 09:55:00,51.95,52.16,51.78,51.98,49600.0,27.737,27.8491,27.6462,27.753,49600.0
2014-10-20 10:00:00,51.98,52.11,51.91,52.05,90300.0,27.753,27.8224,27.7156,27.7904,90300.0
2014-10-20 10:05:00,52.07,52.12,51.61,51.62,55000.0,27.8011,27.8277,27.5555,27.5608,55000.0
2014-10-20 10:10:00,51.61,51.66,51.33,51.37,64000.0,27.5555,27.5821,27.406,27.4273,64000.0
2014-10-20 10:15:00,51.34,51.69,51.34,51.56,60600.0,27.4113,27.5982,27.4113,27.5288,60600.0
2014-10-20 10:20:00,51.56,52.1,51.56,52.1,48000.0,27.5288,27.8171,27.5288,27.8171,48000.0
2014-10-20 10:25:00,52.11,52.18,51.94,51.97,49800.0,27.8224,27.8598,27.7316,27.7477,49800.0
2014-10-20 10:30:00,51.96,52.06,51.83,51.91,31500.0,27.7423,27.7957,27.6729,27.7156,31500.0
2014-10-20 10:35:00,51.91,52.22,51.91,52.1,58600.0,27.7156,27.8811,27.7156,27.8171,58600.0
2014-10-20 10:40:00,52.11,52.31,52.01,52.29,21700.0,27.8224,27.9292,27.769,27.9185,21700.0
2014-10-20 10:45:00,52.3,52.38,52.15,52.19,45900.0,27.9239,27.9666,27.8438,27.8651,45900.0
2014-10-20 10:50:00,52.19,52.24,52.03,52.13,30300.0,27.8651,27.8918,27.7797,27.8331,30300.0
2014-10-20 10:55:00,52.09,52.29,52.07,52.15,23300.0,27.8117,27.9185,27.8011,27.8438,23300.0
2014-10-20 11:00:00,52.1,52.15,51.92,52.04,44000.0,27.8171,27.8438,27.721,27.785,44000.0
2014-10-20 11:05:00,52.04,52.43,52.04,52.39,74500.0,27.785,27.9933,27.785,27.9719,74500.0
2014-10-20 11:10:00,52.39,52.52,52.18,52.41,58600.0,27.9719,28.0413,27.8598,27.9826,58600.0
2014-10-20 11:15:00,52.42,52.6,52.4,52.56,36700.0,27.9879,28.084,27.9772,28.0627,36700.0
2014-10-20 11:20:00,52.54,52.57,52.38,52.52,37900.0,28.052,28.068,27.9666,28.0413,37900.0
2014-10-20 11:25:00,52.52,52.55,52.37,52.42,30200.0,28.0413,28.0573,27.9612,27.9879,30200.0
2014-10-20 11:30:00,52.43,52.58,52.36,52.51,27200.0,27.9933,28.0733,27.9559,28.036,27200.0
2014-10-20 11:35:00,52.51,52.6,52.4,52.44,24400.0,28.036,28.084,27.9772,27.9986,24400.0
2014-10-20 11:40:00,52.42,52.59,52.38,52.53,16900.0,27.9879,28.0787,27.9666,28.0467,16900.0
2014-10-20 11:45:00,52.56,52.56,52.37,52.51,15900.0,28.0627,28.0627,27.9612,28.036,15900.0
2014-10-20 11:50:00,52.53,52.55,52.4,52.43,32700.0,28.0467,28.0573,27.9772,27.9933,32700.0
2014-10-20 11:55:00,52.42,52.58,52.39,52.53,29000.0,27.9879,28.0733,27.9719,28.0467,29000.0
2014-10-20 12:00:00,52.5,52.57,52.39,52.52,33000.0,28.0306,28.068,27.9719,28.0413,33000.0
2014-10-20 12:05:00,52.52,52.57,52.36,52.36,19800.0,28.0413,28.068,27.9559,27.9559,19800.0
2014-10-20 12:10:00,52.35,52.47,52.34,52.38,19900.0,27.9505,28.0146,27.9452,27.9666,19900.0
2014-10-20 12:15:00,52.39,52.51,52.33,52.47,25000.0,27.9719,28.036,27.9399,28.0146,25000.0
2014-10-20 12:20:00,52.48,52.58,52.48,52.58,22800.0,28.02,28.0733,28.02,28.0733,22800.0
2014-10-20 12:25:00,52.57,52.57,52.44,52.54,16500.0,28.068,28.068,27.9986,28.052,16500.0
2014-10-20 12:30:00,52.55,52.74,52.47,52.74,108600.0,28.0573,28.1588,28.0146,28.1588,108600.0
2014-10-20 12:35:00,52.73,52.84,52.72,52.75,97700.0,28.1534,28.2122,28.1481,28.1641,97700.0
2014-10-20 12:40:00,52.75,52.8,52.75,52.77,65500.0,28.1641,28.1908,28.1641,28.1748,65500.0
2014-10-20 12:45:00,52.77,52.84,52.7,52.75,149500.0,28.1748,28.2122,28.1374,28.1641,149500.0
2014-10-20 12:50:00,52.74,52.77,52.7,52.77,123600.0,28.1588,28.1748,28.1374,28.1748,123600.0
2014-10-20 12:55:00,52.77,52.78,52.74,52.75,140400.0,28.1748,28.1801,28.1588,28.1641,140400.0
2014-10-20 13:00:00,52.75,52.81,52.64,52.81,96300.0,28.1641,28.1962,28.1054,28.1962,96300.0
2014-10-20 13:05:00,52.78,52.86,52.75,52.86,25700.0,28.1801,28.2228,28.1641,28.2228,25700.0
2014-10-20 13:10:00,52.85,52.94,52.76,52.83,40900.0,28.2175,28.2656,28.1695,28.2068,40900.0
2014-10-20 13:15:00,52.84,52.94,52.79,52.93,21700.0,28.2122,28.2656,28.1855,28.2602,21700.0
2014-10-20 13:20:00,52.91,52.94,52.84,52.87,18900.0,28.2495,28.2656,28.2122,28.2282,18900.0
2014-10-20 13:25:00,52.87,53.03,52.85,52.98,28200.0,28.2282,28.3136,28.2175,28.2869,28200.0
2014-10-20 13:30:00,52.99,53.07,52.9,53.02,62300.0,28.2923,28.335,28.2442,28.3083,62300.0
2014-10-20 13:35:00,53.01,53.07,52.99,53.02,33800.0,28.3029,28.335,28.2923,28.3083,33800.0
2014-10-20 13:40:00,53.02,53.05,52.99,52.99,39400.0,28.3083,28.3243,28.2923,28.2923,39400.0
2014-10-20 13:45:00,53.0,53.05,52.95,53.03,127400.0,28.2976,28.3243,28.2709,28.3136,127400.0
2014-10-20 13:50:00,53.03,53.05,52.99,53.0,36900.0,28.3136,28.3243,28.2923,28.2976,36900.0
2014-10-20 13:55:00,53.0,53.08,53.0,53.01,35800.0,28.2976,28.3403,28.2976,28.3029,35800.0
2014-10-20 14:00:00,53.01,53.26,53.01,53.11,58500.0,28.3029,28.4364,28.3029,28.3563,58500.0
2014-10-20 14:05:00,53.1,53.18,53.07,53.16,75100.0,28.351,28.3937,28.335,28.383,75100.0
2014-10-20 14:10:00,53.14,53.35,53.1,53.35,69000.0,28.3723,28.4845,28.351,28.4845,69000.0
2014-10-20 14:15:00,53.33,53.4,53.26,53.31,109200.0,28.4738,28.5112,28.4364,28.4631,109200.0
2014-10-20 14:20:00,53.31,53.41,53.26,53.31,100300.0,28.4631,28.5165,28.4364,28.4631,100300.0
2014-10-20 14:25:00,53.32,53.38,53.26,53.38,123600.0,28.4684,28.5005,28.4364,28.5005,123600.0
2014-10-20 14:30:00,53.38,53.4,53.18,53.2,67600.0,28.5005,28.5112,28.3937,28.4044,67600.0
2014-10-20 14:35:00,53.19,53.24,53.09,53.13,153000.0,28.399,28.4257,28.3456,28.367,153000.0
2014-10-20 14:40:00,53.13,53.25,53.09,53.17,81500.0,28.367,28.4311,28.3456,28.3884,81500.0
2014-10-20 14:45:00,53.14,53.7,53.07,53.18,97300.0,28.3723,28.6713,28.335,28.3937,97300.0
2014-10-20 14:50:00,53.18,53.19,53.11,53.19,78000.0,28.3937,28.399,28.3563,28.399,78000.0
2014-10-20 14:55:00,53.19,53.19,53.15,53.16,81000.0,28.399,28.399,28.3777,28.383,81000.0
2014-10-20 15:00:00,53.15,53.3,53.15,53.23,79400.0,28.3777,28.4578,28.3777,28.4204,79400.0
2014-10-20 15:05:00,53.23,53.32,53.2,53.2,72300.0,28.4204,28.4684,28.4044,28.4044,72300.0
2014-10-20 15:10:00,53.21,53.24,53.17,53.21,75400.0,28.4097,28.4257,28.3884,28.4097,75400.0
2014-10-20 15:15:00,53.22,53.3,53.18,53.22,159000.0,28.4151,28.4578,28.3937,28.4151,159000.0
2014-10-20 15:20:00,53.22,53.27,53.15,53.15,99700.0,28.4151,28.4418,28.3777,28.3777,99700.0
2014-10-20 15:25:00,53.15,53.21,53.15,53.16,81900.0,28.3777,28.4097,28.3777,28.383,81900.0
2014-10-20 15:30:00,53.17,53.27,53.15,53.21,115700.0,28.3884,28.4418,28.3777,28.4097,115700.0
2014-10-20 15:35:00,53.21,53.21,53.11,53.17,131500.0,28.4097,28.4097,28.3563,28.3884,131500.0
2014-10-20 15:40:00,53.18,53.25,53.15,53.25,202500.0,28.3937,28.4311,28.3777,28.4311,202500.0
2014-10-20 15:45:00,53.24,53.24,53.16,53.2,195400.0,28.4257,28.4257,28.383,28.4044,195400.0
2014-10-20 15:50:00,53.21,53.24,53.19,53.24,185500.0,28.4097,28.4257,28.399,28.4257,185500.0
2014-10-20 15:55:00,53.24,53.34,53.24,53.33,491900.0,28.4257,28.4791,28.4257,28.4738,491900.0
2014-10-21 09:30:00,53.88,53.95,53.55,53.79,126000.0,28.7674,28.8048,28.5912,28.7194,126000.0
2014-10-21 09:35:00,53.8,53.86,53.5,53.85,77500.0,28.7247,28.7568,28.5646,28.7514,77500.0
2014-10-21 09:40:00,53.83,54.04,53.83,54.0,85200.0,28.7407,28.8529,28.7407,28.8315,85200.0
2014-10-21 09:45:00,54.03,54.31,54.02,54.29,76800.0,28.8475,28.997,28.8422,28.9863,76800.0
2014-10-21 09:50:00,54.27,54.38,54.12,54.21,58500.0,28.9757,29.0344,28.8956,28.9436,58500.0
2014-10-21 09:55:00,54.22,54.26,53.99,54.0,112600.0,28.949,28.9703,28.8262,28.8315,112600.0
2014-10-21 10:00:00,53.99,54.09,53.9,53.94,133900.0,28.8262,28.8796,28.7781,28.7995,133900.0
2014-10-21 10:05:00,53.96,54.04,53.83,53.9,111900.0,28.8102,28.8529,28.7407,28.7781,111900.0
2014-10-21 10:10:00,53.89,54.16,53.89,54.15,81800.0,28.7728,28.9169,28.7728,28.9116,81800.0
2014-10-21 10:15:00,54.16,54.2,53.92,54.01,92700.0,28.9169,28.9383,28.7888,28.8369,92700.0
2014-10-21 10:20:00,54.01,54.09,53.77,53.98,77900.0,28.8369,28.8796,28.7087,28.8208,77900.0
2014-10-21 10:25:00,53.97,54.05,53.8,53.82,41400.0,28.8155,28.8582,28.7247,28.7354,41400.0
2014-10-21 10:30:00,53.82,53.94,53.72,53.89,68200.0,28.7354,28.7995,28.682,28.7728,68200.0
2014-10-21 10:35:00,53.9,54.09,53.9,54.08,47100.0,28.7781,28.8796,28.7781,28.8742,47100.0
2014-10-21 10:40:00,54.08,54.22,54.05,54.2,81200.0,28.8742,28.949,28.8582,28.9383,81200.0
2014-10-21 10:45:00,54.2,54.57,54.18,54.56,221200.0,28.9383,29.1358,28.9276,29.1305,221200.0
2014-10-21 10:50:00,54.54,54.54,54.19,54.31,244400.0,29.1198,29.1198,28.933,28.997,244400.0
2014-10-21 10:55:00,54.29,54.32,54.2,54.28,172900.0,28.9863,29.0024,28.9383,28.981,172900.0
2014-10-21 11:00:00,54.28,54.33,54.23,54.28,67400.0,28.981,29.0077,28.9543,28.981,67400.0
2014-10-21 11:05:00,54.27,54.38,54.21,54.37,153700.0,28.9757,29.0344,28.9436,29.0291,153700.0
2014-10-21 11:10:00,54.34,54.34,54.19,54.22,72600.0,29.013,29.013,28.933,28.949,72600.0
2014-10-21 11:15:00,54.22,54.32,54.22,54.3,282700.0,28.949,29.0024,28.949,28.9917,282700.0
2014-10-21 11:20:00,54.31,54.47,54.27,54.43,32400.0,28.997,29.0825,28.9757,29.0611,32400.0
2014-10-21 11:25:00,54.44,54.55,54.36,54.55,63500.0,29.0664,29.1252,29.0237,29.1252,63500.0
2014-10-21 11:30:00,54.55,54.57,54.46,54.51,81700.0,29.1252,29.1358,29.0771,29.1038,81700.0
2014-10-21 11:35:00,54.5,54.53,54.44,54.5,147500.0,29.0985,29.1145,29.0664,29.0985,147500.0
2014-10-21 11:40:00,54.5,54.74,54.5,54.69,103300.0,29.0985,29.2266,29.0985,29.1999,103300.0
2014-10-21 11:45:00,54.67,54.72,54.6,54.67,39300.0,29.1892,29.2159,29.1519,29.1892,39300.0
2014-10-21 11:50:00,54.68,54.75,54.58,54.58,47800.0,29.1946,29.2319,29.1412,29.1412,47800.0
2014-10-21 11:55:00,54.58,54.58,54.45,54.51,130400.0,29.1412,29.1412,29.0718,29.1038,130400.0
2014-10-21 12:00:00,54.51,54.56,54.47,54.51,78000.0,29.1038,29.1305,29.0825,29.1038,78000.0
2014-10-21 12:05:00,54.52,54.63,54.51,54.6,55900.0,29.1091,29.1679,29.1038,29.1519,55900.0
2014-10-21 12:10:00,54.6,54.61,54.5,54.51,33900.0,29.1519,29.1572,29.0985,29.1038,33900.0
2014-10-21 12:15:00,54.52,54.54,54.42,54.5,95000.0,29.1091,29.1198,29.0558,29.0985,95000.0
2014-10-21 12:20:00,54.51,54.51,54.45,54.48,40000.0,29.1038,29.1038,29.0718,29.0878,40000.0
2014-10-21 12:25:00,54.47,54.53,54.45,54.5,93500.0,29.0825,29.1145,29.0718,29.0985,93500.0
2014-10-21 12:30:00,54.51,54.62,54.48,54.6,41500.0,29.1038,29.1625,29.0878,29.1519,41500.0
2014-10-21 12:35:00,54.61,54.67,54.6,54.63,36000.0,29.1572,29.1892,29.1519,29.1679,36000.0
2014-10-21 12:40:00,54.63,54.65,54.5,54.5,38600.0,29.1679,29.1786,29.0985,29.0985,38600.0
2014-10-21 12:45:00,54.51,54.62,54.46,54.59,204000.0,29.1038,29.1625,29.0771,29.1465,204000.0
2014-10-21 12:50:00,54.6,54.67,54.52,54.63,42300.0,29.1519,29.1892,29.1091,29.1679,42300.0
2014-10-21 12:55:00,54.62,54.71,54.53,54.7,32000.0,29.1625,29.2106,29.1145,29.2053,32000.0
2014-10-21 13:00:00,54.69,54.7,54.58,54.65,49500.0,29.1999,29.2053,29.1412,29.1786,49500.0
2014-10-21 13:05:00,54.66,54.66,54.58,54.61,26100.0,29.1839,29.1839,29.1412,29.1572,26100.0
2014-10-21 13:10:00,54.62,54.66,54.5,54.51,37400.0,29.1625,29.1839,29.0985,29.1038,37400.0
2014-10-21 13:15:00,54.5,54.53,54.45,54.51,102200.0,29.0985,29.1145,29.0718,29.1038,102200.0
2014-10-21 13:20:00,54.51,54.54,54.32,54.37,118600.0,29.1038,29.1198,29.0024,29.0291,118600.0
2014-10-21 13:25:00,54.37,54.47,54.35,54.47,33900.0,29.0291,29.0825,29.0184,29.0825,33900.0
2014-10-21 13:30:00,54.47,54.75,54.47,54.73,45700.0,29.0825,29.2319,29.0825,29.2213,45700.0
2014-10-21 13:35:00,54.73,54.78,54.63,54.65,48800.0,29.2213,29.248,29.1679,29.1786,48800.0
2014-10-21 13:40:00,54.64,54.74,54.6,54.73,29500.0,29.1732,29.2266,29.1519,29.2213,29500.0
2014-10-21 13:45:00,54.73,54.74,54.65,54.66,33500.0,29.2213,29.2266,29.1786,29.1839,33500.0
2014-10-21 13:50:00,54.66,54.69,54.57,54.62,45400.0,29.1839,29.1999,29.1358,29.1625,45400.0
2014-10-21 13:55:00,54.61,54.64,54.45,54.5,86100.0,29.1572,29.1732,29.0718,29.0985,86100.0
2014-10-21 14:00:00,54.5,54.5,54.32,54.4,61900.0,29.0985,29.0985,29.0024,29.0451,61900.0
2014-10-21 14:05:00,54.41,54.53,54.38,54.47,45200.0,29.0504,29.1145,29.0344,29.0825,45200.0
2014-10-21 14:10:00,54.47,54.49,54.34,54.37,55600.0,29.0825,29.0931,29.013,29.0291,55600.0
2014-10-21 14:15:00,54.39,54.45,54.31,54.4,35600.0,29.0397,29.0718,28.997,29.0451,35600.0
2014-10-21 14:20:00,54.41,54.49,54.39,54.44,67500.0,29.0504,29.0931,29.0397,29.0664,67500.0
2014-10-21 14:25:00,54.46,54.49,54.38,54.44,47900.0,29.0771,29.0931,29.0344,29.0664,47900.0
2014-10-21 14:30:00,54.44,54.46,54.31,54.33,54700.0,29.0664,29.0771,28.997,29.0077,54700.0
2014-10-21 14:35:00,54.33,54.46,54.33,54.45,42300.0,29.0077,29.0771,29.0077,29.0718,42300.0
2014-10-21 14:40:00,54.45,54.5,54.41,54.46,38300.0,29.0718,29.0985,29.0504,29.0771,38300.0
2014-10-21 14:45:00,54.47,54.52,54.4,54.52,89100.0,29.0825,29.1091,29.0451,29.1091,89100.0
2014-10-21 14:50:00,54.51,54.54,54.45,54.54,71000.0,29.1038,29.1198,29.0718,29.1198,71000.0
2014-10-21 14:55:00,54.55,54.62,54.54,54.58,91900.0,29.1252,29.1625,29.1198,29.1412,91900.0
2014-10-21 15:00:00,54.57,54.66,54.5,54.65,70100.0,29.1358,29.1839,29.0985,29.1786,70100.0
2014-10-21 15:05:00,54.64,54.65,54.54,54.6,61100.0,29.1732,29.1786,29.1198,29.1519,61100.0
2014-10-21 15:10:00,54.6,54.75,54.59,54.75,131600.0,29.1519,29.2319,29.1465,29.2319,131600.0
2014-10-21 15:15:00,54.75,54.75,54.65,54.74,115700.0,29.2319,29.2319,29.1786,29.2266,115700.0
2014-10-21 15:20:00,54.74,54.88,54.73,54.75,178400.0,29.2266,29.3014,29.2213,29.2319,178400.0
2014-10-21 15:25:00,54.74,54.86,54.71,54.84,75600.0,29.2266,29.2907,29.2106,29.28,75600.0
2014-10-21 15:30:00,54.83,54.84,54.65,54.65,107000.0,29.2747,29.28,29.1786,29.1786,107000.0
2014-10-21 15:35:00,54.64,54.68,54.58,54.6,121500.0,29.1732,29.1946,29.1412,29.1519,121500.0
2014-10-21 15:40:00,54.6,54.71,54.57,54.67,103700.0,29.1519,29.2106,29.1358,29.1892,103700.0
2014-10-21 15:45:00,54.67,54.72,54.64,54.66,137200.0,29.1892,29.2159,29.1732,29.1839,137200.0
2014-10-21 15:50:00,54.65,54.76,54.65,54.76,202300.0,29.1786,29.2373,29.1786,29.2373,202300.0
2014-10-21 15:55:00,54.75,54.76,54.68,54.72,339900.0,29.2319,29.2373,29.1946,29.2159,339900.0
2014-10-22 09:30:00,54.95,55.0,54.74,54.75,108000.0,29.3387,29.3654,29.2266,29.2319,108000.0
2014-10-22 09:35:00,54.74,54.78,54.52,54.58,34600.0,29.2266,29.248,29.1091,29.1412,34600.0
2014-10-22 09:40:00,54.56,54.79,54.54,54.75,26000.0,29.1305,29.2533,29.1198,29.2319,26000.0
2014-10-22 09:45:00,54.75,54.85,54.65,54.85,36700.0,29.2319,29.2853,29.1786,29.2853,36700.0
2014-10-22 09:50:00,54.86,55.02,54.8,54.89,34500.0,29.2907,29.3761,29.2586,29.3067,34500.0
2014-10-22 09:55:00,54.9,55.14,54.9,55.13,27600.0,29.312,29.4402,29.312,29.4348,27600.0
2014-10-22 10:00:00,55.15,55.2,54.89,54.95,59800.0,29.4455,29.4722,29.3067,29.3387,59800.0
2014-10-22 10:05:00,54.95,54.95,54.66,54.78,59300.0,29.3387,29.3387,29.1839,29.248,59300.0
2014-10-22 10:10:00,54.79,54.82,54.6,54.67,83400.0,29.2533,29.2693,29.1519,29.1892,83400.0
2014-10-22 10:15:00,54.64,54.71,54.49,54.69,48100.0,29.1732,29.2106,29.0931,29.1999,48100.0
2014-10-22 10:20:00,54.7,54.8,54.59,54.63,61600.0,29.2053,29.2586,29.1465,29.1679,61600.0
2014-10-22 10:25:00,54.65,54.75,54.62,54.65,16300.0,29.1786,29.2319,29.1625,29.1786,16300.0
2014-10-22 10:30:00,54.63,54.63,54.33,54.57,27600.0,29.1679,29.1679,29.0077,29.1358,27600.0
2014-10-22 10:35:00,54.57,54.61,54.44,54.55,24000.0,29.1358,29.1572,29.0664,29.1252,24000.0
2014-10-22 10:40:00,54.56,54.62,54.42,54.6,64100.0,29.1305,29.1625,29.0558,29.1519,64100.0
2014-10-22 10:45:00,54.59,54.63,54.5,54.6,37300.0,29.1465,29.1679,29.0985,29.1519,37300.0
2014-10-22 10:50:00,54.63,54.75,54.6,54.73,28900.0,29.1679,29.2319,29.1519,29.2213,28900.0
2014-10-22 10:55:00,54.74,54.77,54.59,54.68,29200.0,29.2266,29.2426,29.1465,29.1946,29200.0
2014-10-22 11:00:00,54.69,54.8,54.6,54.62,23200.0,29.1999,29.2586,29.1519,29.1625,23200.0
2014-10-22 11:05:00,54.63,54.67,54.51,54.63,32400.0,29.1679,29.1892,29.1038,29.1679,32400.0
2014-10-22 11:10:00,54.61,54.86,54.61,54.81,37400.0,29.1572,29.2907,29.1572,29.264,37400.0
2014-10-22 11:15:00,54.81,54.88,54.69,54.69,48000.0,29.264,29.3014,29.1999,29.1999,48000.0
2014-10-22 11:20:00,54.69,54.8,54.65,54.73,39600.0,29.1999,29.2586,29.1786,29.2213,39600.0
2014-10-22 11:25:00,54.72,54.85,54.69,54.74,26800.0,29.2159,29.2853,29.1999,29.2266,26800.0
2014-10-22 11:30:00,54.74,54.93,54.66,54.91,59800.0,29.2266,29.3281,29.1839,29.3174,59800.0
2014-10-22 11:35:00,54.92,54.96,54.79,54.8,21000.0,29.3227,29.3441,29.2533,29.2586,21000.0
2014-10-22 11:40:00,54.81,54.95,54.8,54.9,22100.0,29.264,29.3387,29.2586,29.312,22100.0
2014-10-22 11:45:00,54.93,55.02,54.85,54.89,33300.0,29.3281,29.3761,29.2853,29.3067,33300.0
2014-10-22 11:50:00,54.88,54.93,54.76,54.78,17500.0,29.3014,29.3281,29.2373,29.248,17500.0
2014-10-22 11:55:00,54.76,54.85,54.76,54.79,17500.0,29.2373,29.2853,29.2373,29.2533,17500.0
2014-10-22 12:00:00,54.79,54.85,54.65,54.76,29100.0,29.2533,29.2853,29.1786,29.2373,29100.0
2014-10-22 12:05:00,54.75,54.8,54.67,54.79,32700.0,29.2319,29.2586,29.1892,29.2533,32700.0
2014-10-22 12:10:00,54.8,54.83,54.59,54.62,39000.0,29.2586,29.2747,29.1465,29.1625,39000.0
2014-10-22 12:15:00,54.62,54.66,54.47,54.49,19600.0,29.1625,29.1839,29.0825,29.0931,19600.0
2014-10-22 12:20:00,54.46,54.52,54.42,54.5,34600.0,29.0771,29.1091,29.0558,29.0985,34600.0
2014-10-22 12:25:00,54.5,54.59,54.49,54.51,28800.0,29.0985,29.1465,29.0931,29.1038,28800.0
2014-10-22 12:30:00,54.54,54.54,54.42,54.43,33500.0,29.1198,29.1198,29.0558,29.0611,33500.0
2014-10-22 12:35:00,54.43,54.47,54.22,54.24,34900.0,29.0611,29.0825,28.949,28.9597,34900.0
2014-10-22 12:40:00,54.24,54.28,54.07,54.07,35700.0,28.9597,28.981,28.8689,28.8689,35700.0
2014-10-22 12:45:00,54.07,54.17,53.99,54.01,38000.0,28.8689,28.9223,28.8262,28.8369,38000.0
2014-10-22 12:50:00,54.02,54.23,53.94,54.16,30100.0,28.8422,28.9543,28.7995,28.9169,30100.0
2014-10-22 12:55:00,54.18,54.36,54.09,54.35,29800.0,28.9276,29.0237,28.8796,29.0184,29800.0
2014-10-22 13:00:00,54.34,54.5,54.34,54.49,32500.0,29.013,29.0985,29.013,29.0931,32500.0
2014-10-22 13:05:00,54.49,54.62,54.4,54.59,30400.0,29.0931,29.1625,29.0451,29.1465,30400.0
2014-10-22 13:10:00,54.59,54.6,54.47,54.5,55200.0,29.1465,29.1519,29.0825,29.0985,55200.0
2014-10-22 13:15:00,54.48,54.6,54.41,54.49,78200.0,29.0878,29.1519,29.0504,29.0931,78200.0
2014-10-22 13:20:00,54.49,54.52,54.34,54.35,70000.0,29.0931,29.1091,29.013,29.0184,70000.0
2014-10-22 13:25:00,54.35,54.37,54.15,54.2,76200.0,29.0184,29.0291,28.9116,28.9383,76200.0
2014-10-22 13:30:00,54.22,54.22,54.09,54.13,59700.0,28.949,28.949,28.8796,28.9009,59700.0
2014-10-22 13:35:00,54.13,54.21,54.1,54.17,56100.0,28.9009,28.9436,28.8849,28.9223,56100.0
2014-10-22 13:40:00,54.18,54.28,54.13,54.22,39000.0,28.9276,28.981,28.9009,28.949,39000.0
2014-10-22 13:45:00,54.22,54.23,54.09,54.11,33300.0,28.949,28.9543,28.8796,28.8902,33300.0
2014-10-22 13:50:00,54.1,54.16,54.07,54.13,47000.0,28.8849,28.9169,28.8689,28.9009,47000.0
2014-10-22 13:55:00,54.1,54.13,53.82,53.83,72700.0,28.8849,28.9009,28.7354,28.7407,72700.0
2014-10-22 14:00:00,53.81,53.89,53.74,53.81,52100.0,28.7301,28.7728,28.6927,28.7301,52100.0
2014-10-22 14:05:00,53.8,53.94,53.73,53.93,74400.0,28.7247,28.7995,28.6874,28.7941,74400.0
2014-10-22 14:10:00,53.93,54.06,53.92,54.06,38900.0,28.7941,28.8635,28.7888,28.8635,38900.0
2014-10-22 14:15:00,54.05,54.05,53.84,53.85,51900.0,28.8582,28.8582,28.7461,28.7514,51900.0
2014-10-22 14:20:00,53.83,53.87,53.57,53.66,94900.0,28.7407,28.7621,28.6019,28.65,94900.0
2014-10-22 14:25:00,53.67,53.8,53.6,53.62,56700.0,28.6553,28.7247,28.6179,28.6286,56700.0
2014-10-22 14:30:00,53.63,53.67,53.42,53.45,73000.0,28.634,28.6553,28.5218,28.5379,73000.0
2014-10-22 14:35:00,53.45,53.61,53.45,53.52,52600.0,28.5379,28.6233,28.5379,28.5752,52600.0
2014-10-22 14:40:00,53.53,53.74,53.53,53.7,59800.0,28.5806,28.6927,28.5806,28.6713,59800.0
2014-10-22 14:45:00,53.7,53.73,53.62,53.62,82800.0,28.6713,28.6874,28.6286,28.6286,82800.0
2014-10-22 14:50:00,53.62,53.64,53.43,53.45,57700.0,28.6286,28.6393,28.5272,28.5379,57700.0
2014-10-22 14:55:00,53.45,53.84,53.45,53.81,82600.0,28.5379,28.7461,28.5379,28.7301,82600.0
2014-10-22 15:00:00,53.84,53.84,53.64,53.67,71000.0,28.7461,28.7461,28.6393,28.6553,71000.0
2014-10-22 15:05:00,53.67,53.68,53.55,53.59,83700.0,28.6553,28.6607,28.5912,28.6126,83700.0
2014-10-22 15:10:00,53.59,53.59,53.48,53.52,71900.0,28.6126,28.6126,28.5539,28.5752,71900.0
2014-10-22 15:15:00,53.52,53.58,53.48,53.48,118600.0,28.5752,28.6073,28.5539,28.5539,118600.0
2014-10-22 15:20:00,53.5,53.57,53.43,53.43,92400.0,28.5646,28.6019,28.5272,28.5272,92400.0
2014-10-22 15:25:00,53.43,53.61,53.43,53.55,97100.0,28.5272,28.6233,28.5272,28.5912,97100.0
2014-10-22 15:30:00,53.56,53.56,53.43,53.46,83700.0,28.5966,28.5966,28.5272,28.5432,83700.0
2014-10-22 15:35:00,53.47,53.51,53.35,53.39,121000.0,28.5485,28.5699,28.4845,28.5058,121000.0
2014-10-22 15:40:00,53.41,53.44,53.25,53.27,100900.0,28.5165,28.5325,28.4311,28.4418,100900.0
2014-10-22 15:45:00,53.27,53.28,53.13,53.14,184800.0,28.4418,28.4471,28.367,28.3723,184800.0
2014-10-22 15:50:00,53.15,53.21,53.13,53.15,225800.0,28.3777,28.4097,28.367,28.3777,225800.0
2014-10-22 15:55:00,53.15,53.16,53.08,53.12,247800.0,28.3777,28.383,28.3403,28.3617,247800.0
2014-10-23 09:30:00,53.48,54.14,53.42,54.14,150300.0,28.5539,28.9063,28.5218,28.9063,150300.0
2014-10-23 09:35:00,54.13,54.23,53.76,54.08,136100.0,28.9009,28.9543,28.7034,28.8742,136100.0
2014-10-23 09:40:00,54.09,54.19,53.97,54.16,87200.0,28.8796,28.933,28.8155,28.9169,87200.0
2014-10-23 09:45:00,54.17,54.21,53.99,54.01,123100.0,28.9223,28.9436,28.8262,28.8369,123100.0
2014-10-23 09:50:00,53.99,54.04,53.84,54.03,88600.0,28.8262,28.8529,28.7461,28.8475,88600.0
2014-10-23 09:55:00,54.03,54.1,53.83,53.84,80800.0,28.8475,28.8849,28.7407,28.7461,80800.0
2014-10-23 10:00:00,53.85,54.24,53.85,54.15,61400.0,28.7514,28.9597,28.7514,28.9116,61400.0
2014-10-23 10:05:00,54.13,54.36,54.01,54.14,161400.0,28.9009,29.0237,28.8369,28.9063,161400.0
2014-10-23 10:10:00,54.12,54.18,54.01,54.15,67000.0,28.8956,28.9276,28.8369,28.9116,67000.0
2014-10-23 10:15:00,54.17,54.35,54.15,54.23,29500.0,28.9223,29.0184,28.9116,28.9543,29500.0
2014-10-23 10:20:00,54.23,54.25,54.0,54.0,58900.0,28.9543,28.965,28.8315,28.8315,58900.0
2014-10-23 10:25:00,54.0,54.05,53.97,53.98,58500.0,28.8315,28.8582,28.8155,28.8208,58500.0
2014-10-23 10:30:00,53.99,54.17,53.99,54.07,53200.0,28.8262,28.9223,28.8262,28.8689,53200.0
2014-10-23 10:35:00,54.08,54.14,53.95,53.95,56500.0,28.8742,28.9063,28.8048,28.8048,56500.0
2014-10-23 10:40:00,53.96,54.15,53.95,54.15,154600.0,28.8102,28.9116,28.8048,28.9116,154600.0
2014-10-23 10:45:00,54.16,54.3,54.04,54.16,89800.0,28.9169,28.9917,28.8529,28.9169,89800.0
2014-10-23 10:50:00,54.16,54.17,54.01,54.1,49800.0,28.9169,28.9223,28.8369,28.8849,49800.0
2014-10-23 10:55:00,54.12,54.13,53.97,54.0,32800.0,28.8956,28.9009,28.8155,28.8315,32800.0
2014-10-23 11:00:00,54.01,54.03,53.94,53.97,64200.0,28.8369,28.8475,28.7995,28.8155,64200.0
2014-10-23 11:05:00,53.98,54.11,53.98,54.07,85600.0,28.8208,28.8902,28.8208,28.8689,85600.0
2014-10-23 11:10:00,54.07,54.1,53.99,54.07,44500.0,28.8689,28.8849,28.8262,28.8689,44500.0
2014-10-23 11:15:00,54.1,54.1,53.94,53.95,38400.0,28.8849,28.8849,28.7995,28.8048,38400.0
2014-10-23 11:20:00,53.95,53.95,53.78,53.79,54100.0,28.8048,28.8048,28.7141,28.7194,54100.0
2014-10-23 11:25:00,53.8,53.92,53.77,53.79,30000.0,28.7247,28.7888,28.7087,28.7194,30000.0
2014-10-23 11:30:00,53.78,53.78,53.6,53.7,77000.0,28.7141,28.7141,28.6179,28.6713,77000.0
2014-10-23 11:35:00,53.7,53.7,53.56,53.61,48400.0,28.6713,28.6713,28.5966,28.6233,48400.0
2014-10-23 11:40:00,53.62,53.79,53.57,53.77,35100.0,28.6286,28.7194,28.6019,28.7087,35100.0
2014-10-23 11:45:00,53.75,53.75,53.5,53.53,64800.0,28.698,28.698,28.5646,28.5806,64800.0
2014-10-23 11:50:00,53.52,53.75,53.52,53.55,59200.0,28.5752,28.698,28.5752,28.5912,59200.0
2014-10-23 11:55:00,53.55,53.7,53.53,53.56,46400.0,28.5912,28.6713,28.5806,28.5966,46400.0
2014-10-23 12:00:00,53.55,53.65,53.48,53.64,41000.0,28.5912,28.6446,28.5539,28.6393,41000.0
2014-10-23 12:05:00,53.66,53.83,53.62,53.8,33600.0,28.65,28.7407,28.6286,28.7247,33600.0
2014-10-23 12:10:00,53.81,53.85,53.72,53.79,31300.0,28.7301,28.7514,28.682,28.7194,31300.0
2014-10-23 12:15:00,53.79,53.85,53.7,53.73,31900.0,28.7194,28.7514,28.6713,28.6874,31900.0
2014-10-23 12:20:00,53.7,53.83,53.63,53.69,62000.0,28.6713,28.7407,28.634,28.666,62000.0
2014-10-23 12:25:00,53.68,53.72,53.6,53.71,40900.0,28.6607,28.682,28.6179,28.6767,40900.0
2014-10-23 12:30:00,53.71,53.71,53.5,53.52,37700.0,28.6767,28.6767,28.5646,28.5752,37700.0
2014-10-23 12:35:00,53.52,53.54,53.34,53.46,60600.0,28.5752,28.5859,28.4791,28.5432,60600.0
2014-10-23 12:40:00,53.46,53.51,53.4,53.48,18800.0,28.5432,28.5699,28.5112,28.5539,18800.0
2014-10-23 12:45:00,53.5,53.6,53.46,53.53,21600.0,28.5646,28.6179,28.5432,28.5806,21600.0
2014-10-23 12:50:00,53.53,53.63,53.52,53.52,19300.0,28.5806,28.634,28.5752,28.5752,19300.0
2014-10-23 12:55:00,53.52,53.52,53.41,53.51,31400.0,28.5752,28.5752,28.5165,28.5699,31400.0
2014-10-23 13:00:00,53.5,53.56,53.47,53.5,17300.0,28.5646,28.5966,28.5485,28.5646,17300.0
2014-10-23 13:05:00,53.51,53.64,53.51,53.62,25300.0,28.5699,28.6393,28.5699,28.6286,25300.0
2014-10-23 13:10:00,53.62,53.69,53.58,53.69,23200.0,28.6286,28.666,28.6073,28.666,23200.0
2014-10-23 13:15:00,53.68,53.73,53.55,53.56,29300.0,28.6607,28.6874,28.5912,28.5966,29300.0
2014-10-23 13:20:00,53.56,53.57,53.46,53.47,19900.0,28.5966,28.6019,28.5432,28.5485,19900.0
2014-10-23 13:25:00,53.46,53.59,53.46,53.59,21900.0,28.5432,28.6126,28.5432,28.6126,21900.0
2014-10-23 13:30:00,53.59,53.64,53.53,53.55,57100.0,28.6126,28.6393,28.5806,28.5912,57100.0
2014-10-23 13:35:00,53.54,53.57,53.48,53.53,25900.0,28.5859,28.6019,28.5539,28.5806,25900.0
2014-10-23 13:40:00,53.51,53.52,53.4,53.46,32400.0,28.5699,28.5752,28.5112,28.5432,32400.0
2014-10-23 13:45:00,53.47,53.52,53.4,53.45,31300.0,28.5485,28.5752,28.5112,28.5379,31300.0
2014-10-23 13:50:00,53.44,53.53,53.38,53.46,39300.0,28.5325,28.5806,28.5005,28.5432,39300.0
2014-10-23 13:55:00,53.47,53.51,53.36,53.4,35900.0,28.5485,28.5699,28.4898,28.5112,35900.0
2014-10-23 14:00:00,53.43,53.63,53.43,53.52,45500.0,28.5272,28.634,28.5272,28.5752,45500.0
2014-10-23 14:05:00,53.54,53.56,53.46,53.48,35700.0,28.5859,28.5966,28.5432,28.5539,35700.0
2014-10-23 14:10:00,53.47,53.62,53.46,53.59,30400.0,28.5485,28.6286,28.5432,28.6126,30400.0
2014-10-23 14:15:00,53.61,53.65,53.55,53.64,32100.0,28.6233,28.6446,28.5912,28.6393,32100.0
2014-10-23 14:20:00,53.63,53.73,53.59,53.72,57400.0,28.634,28.6874,28.6126,28.682,57400.0
2014-10-23 14:25:00,53.71,53.82,53.68,53.79,36200.0,28.6767,28.7354,28.6607,28.7194,36200.0
2014-10-23 14:30:00,53.78,53.78,53.52,53.52,76200.0,28.7141,28.7141,28.5752,28.5752,76200.0
2014-10-23 14:35:00,53.53,53.59,53.53,53.58,25600.0,28.5806,28.6126,28.5806,28.6073,25600.0
2014-10-23 14:40:00,53.58,53.59,53.49,53.57,28200.0,28.6073,28.6126,28.5592,28.6019,28200.0
2014-10-23 14:45:00,53.57,53.63,53.52,53.57,34300.0,28.6019,28.634,28.5752,28.6019,34300.0
2014-10-23 14:50:00,53.57,53.58,53.36,53.38,38100.0,28.6019,28.6073,28.4898,28.5005,38100.0
2014-10-23 14:55:00,53.38,53.38,53.03,53.28,131100.0,28.5005,28.5005,28.3136,28.4471,131100.0
2014-10-23 15:00:00,53.29,53.29,52.96,52.97,102300.0,28.4524,28.4524,28.2762,28.2816,102300.0
2014-10-23 15:05:00,52.98,53.09,52.98,53.05,95300.0,28.2869,28.3456,28.2869,28.3243,95300.0
2014-10-23 15:10:00,53.02,53.24,53.0,53.12,81900.0,28.3083,28.4257,28.2976,28.3617,81900.0
2014-10-23 15:15:00,53.13,53.25,53.07,53.07,78700.0,28.367,28.4311,28.335,28.335,78700.0
2014-10-23 15:20:00,53.07,53.21,53.04,53.14,65600.0,28.335,28.4097,28.319,28.3723,65600.0
2014-10-23 15:25:00,53.13,53.15,53.02,53.12,97400.0,28.367,28.3777,28.3083,28.3617,97400.0
2014-10-23 15:30:00,53.1,53.27,53.06,53.25,166200.0,28.351,28.4418,28.3296,28.4311,166200.0
2014-10-23 15:35:00,53.26,53.27,53.12,53.22,122500.0,28.4364,28.4418,28.3617,28.4151,122500.0
2014-10-23 15:40:00,53.23,53.28,53.1,53.28,108500.0,28.4204,28.4471,28.351,28.4471,108500.0
2014-10-23 15:45:00,53.29,53.3,53.14,53.16,184200.0,28.4524,28.4578,28.3723,28.383,184200.0
2014-10-23 15:50:00,53.16,53.22,53.04,53.06,162200.0,28.383,28.4151,28.319,28.3296,162200.0
2014-10-23 15:55:00,53.07,53.1,52.97,53.07,228800.0,28.335,28.351,28.2816,28.335,228800.0
2014-10-24 09:30:00,53.19,53.37,52.85,52.97,61300.0,28.399,28.4951,28.2175,28.2816,61300.0
2014-10-24 09:35:00,52.97,53.46,52.81,53.38,83200.0,28.2816,28.5432,28.1962,28.5005,83200.0
2014-10-24 09:40:00,53.35,53.47,52.9,53.16,51400.0,28.4845,28.5485,28.2442,28.383,51400.0
2014-10-24 09:45:00,53.19,53.21,53.09,53.1,71400.0,28.399,28.4097,28.3456,28.351,71400.0
2014-10-24 09:50:00,53.09,53.09,52.7,52.73,35000.0,28.3456,28.3456,28.1374,28.1534,35000.0
2014-10-24 09:55:00,52.75,52.96,52.75,52.88,26100.0,28.1641,28.2762,28.1641,28.2335,26100.0
2014-10-24 10:00:00,52.89,52.92,52.52,52.58,66100.0,28.2389,28.2549,28.0413,28.0733,66100.0
2014-10-24 10:05:00,52.58,52.69,52.38,52.66,54300.0,28.0733,28.1321,27.9666,28.1161,54300.0
2014-10-24 10:10:00,52.66,52.99,52.61,52.95,32900.0,28.1161,28.2923,28.0894,28.2709,32900.0
2014-10-24 10:15:00,52.98,53.04,52.86,53.0,33100.0,28.2869,28.319,28.2228,28.2976,33100.0
2014-10-24 10:20:00,53.03,53.03,52.75,52.78,25300.0,28.3136,28.3136,28.1641,28.1801,25300.0
2014-10-24 10:25:00,52.74,52.75,52.59,52.67,107300.0,28.1588,28.1641,28.0787,28.1214,107300.0
2014-10-24 10:30:00,52.69,52.93,52.67,52.87,31900.0,28.1321,28.2602,28.1214,28.2282,31900.0
2014-10-24 10:35:00,52.86,52.92,52.64,52.66,37400.0,28.2228,28.2549,28.1054,28.1161,37400.0
2014-10-24 10:40:00,52.69,52.74,52.55,52.64,39500.0,28.1321,28.1588,28.0573,28.1054,39500.0
2014-10-24 10:45:00,52.62,52.68,52.48,52.54,29300.0,28.0947,28.1267,28.02,28.052,29300.0
2014-10-24 10:50:00,52.54,52.74,52.54,52.6,56900.0,28.052,28.1588,28.052,28.084,56900.0
2014-10-24 10:55:00,52.58,52.89,52.58,52.88,136900.0,28.0733,28.2389,28.0733,28.2335,136900.0
2014-10-24 11:00:00,52.89,52.98,52.77,52.85,24800.0,28.2389,28.2869,28.1748,28.2175,24800.0
2014-10-24 11:05:00,52.86,52.92,52.7,52.71,42200.0,28.2228,28.2549,28.1374,28.1428,42200.0
2014-10-24 11:10:00,52.72,52.88,52.7,52.75,46000.0,28.1481,28.2335,28.1374,28.1641,46000.0
2014-10-24 11:15:00,52.74,52.96,52.74,52.92,36300.0,28.1588,28.2762,28.1588,28.2549,36300.0
2014-10-24 11:20:00,52.93,53.11,52.91,53.06,101800.0,28.2602,28.3563,28.2495,28.3296,101800.0
2014-10-24 11:25:00,53.04,53.3,52.98,53.11,135500.0,28.319,28.4578,28.2869,28.3563,135500.0
2014-10-24 11:30:00,53.14,53.19,53.01,53.04,26400.0,28.3723,28.399,28.3029,28.319,26400.0
2014-10-24 11:35:00,53.03,53.27,53.02,53.27,48300.0,28.3136,28.4418,28.3083,28.4418,48300.0
2014-10-24 11:40:00,53.27,53.4,53.27,53.31,22800.0,28.4418,28.5112,28.4418,28.4631,22800.0
2014-10-24 11:45:00,53.34,53.39,53.26,53.26,27500.0,28.4791,28.5058,28.4364,28.4364,27500.0
2014-10-24 11:50:00,53.24,53.26,53.12,53.13,29100.0,28.4257,28.4364,28.3617,28.367,29100.0
2014-10-24 11:55:00,53.13,53.2,53.1,53.19,18100.0,28.367,28.4044,28.351,28.399,18100.0
2014-10-24 12:00:00,53.2,53.23,53.14,53.23,18100.0,28.4044,28.4204,28.3723,28.4204,18100.0
2014-10-24 12:05:00,53.23,53.23,53.13,53.17,18600.0,28.4204,28.4204,28.367,28.3884,18600.0
2014-10-24 12:10:00,53.18,53.38,53.17,53.38,26000.0,28.3937,28.5005,28.3884,28.5005,26000.0
2014-10-24 12:15:00,53.39,53.5,53.37,53.46,22200.0,28.5058,28.5646,28.4951,28.5432,22200.0
2014-10-24 12:20:00,53.44,53.51,53.37,53.47,160000.0,28.5325,28.5699,28.4951,28.5485,160000.0
2014-10-24 12:25:00,53.47,53.47,53.36,53.39,45100.0,28.5485,28.5485,28.4898,28.5058,45100.0
2014-10-24 12:30:00,53.39,53.45,53.36,53.45,43200.0,28.5058,28.5379,28.4898,28.5379,43200.0
2014-10-24 12:35:00,53.45,53.52,53.34,53.34,73900.0,28.5379,28.5752,28.4791,28.4791,73900.0
2014-10-24 12:40:00,53.35,53.41,53.34,53.38,26200.0,28.4845,28.5165,28.4791,28.5005,26200.0
2014-10-24 12:45:00,53.37,53.37,53.25,53.26,35600.0,28.4951,28.4951,28.4311,28.4364,35600.0
2014-10-24 12:50:00,53.28,53.28,53.11,53.14,46000.0,28.4471,28.4471,28.3563,28.3723,46000.0
2014-10-24 12:55:00,53.13,53.23,53.09,53.18,23000.0,28.367,28.4204,28.3456,28.3937,23000.0
2014-10-24 13:00:00,53.19,53.25,53.11,53.15,42900.0,28.399,28.4311,28.3563,28.3777,42900.0
2014-10-24 13:05:00,53.16,53.2,53.1,53.12,142700.0,28.383,28.4044,28.351,28.3617,142700.0
2014-10-24 13:10:00,53.11,53.17,52.97,53.01,38000.0,28.3563,28.3884,28.2816,28.3029,38000.0
2014-10-24 13:15:00,53.01,53.06,52.92,52.92,28600.0,28.3029,28.3296,28.2549,28.2549,28600.0
2014-10-24 13:20:00,52.96,53.02,52.94,52.96,20100.0,28.2762,28.3083,28.2656,28.2762,20100.0
2014-10-24 13:25:00,52.96,53.09,52.95,53.07,14700.0,28.2762,28.3456,28.2709,28.335,14700.0
2014-10-24 13:30:00,53.07,53.14,53.01,53.14,32900.0,28.335,28.3723,28.3029,28.3723,32900.0
2014-10-24 13:35:00,53.14,53.15,53.07,53.14,20200.0,28.3723,28.3777,28.335,28.3723,20200.0
2014-10-24 13:40:00,53.13,53.17,53.06,53.06,21700.0,28.367,28.3884,28.3296,28.3296,21700.0
2014-10-24 13:45:00,53.07,53.17,53.06,53.15,18100.0,28.335,28.3884,28.3296,28.3777,18100.0
2014-10-24 13:50:00,53.15,53.18,53.14,53.17,28400.0,28.3777,28.3937,28.3723,28.3884,28400.0
2014-10-24 13:55:00,53.18,53.19,53.12,53.16,24200.0,28.3937,28.399,28.3617,28.383,24200.0
2014-10-24 14:00:00,53.17,53.18,53.05,53.07,24900.0,28.3884,28.3937,28.3243,28.335,24900.0
2014-10-24 14:05:00,53.06,53.18,53.06,53.18,19300.0,28.3296,28.3937,28.3296,28.3937,19300.0
2014-10-24 14:10:00,53.17,53.18,53.04,53.07,27800.0,28.3884,28.3937,28.319,28.335,27800.0
2014-10-24 14:15:00,53.08,53.12,53.02,53.04,29700.0,28.3403,28.3617,28.3083,28.319,29700.0
2014-10-24 14:20:00,53.04,53.12,53.03,53.12,20700.0,28.319,28.3617,28.3136,28.3617,20700.0
2014-10-24 14:25:00,53.13,53.18,53.13,53.17,18800.0,28.367,28.3937,28.367,28.3884,18800.0
2014-10-24 14:30:00,53.18,53.19,53.05,53.08,42300.0,28.3937,28.399,28.3243,28.3403,42300.0
2014-10-24 14:35:00,53.07,53.18,53.07,53.16,25700.0,28.335,28.3937,28.335,28.383,25700.0
2014-10-24 14:40:00,53.15,53.18,53.14,53.16,31400.0,28.3777,28.3937,28.3723,28.383,31400.0
2014-10-24 14:45:00,53.16,53.19,53.15,53.19,29900.0,28.383,28.399,28.3777,28.399,29900.0
2014-10-24 14:50:00,53.19,53.2,53.15,53.16,32300.0,28.399,28.4044,28.3777,28.383,32300.0
2014-10-24 14:55:00,53.17,53.21,53.14,53.16,37700.0,28.3884,28.4097,28.3723,28.383,37700.0
2014-10-24 15:00:00,53.16,53.21,53.15,53.19,54800.0,28.383,28.4097,28.3777,28.399,54800.0
2014-10-24 15:05:00,53.19,53.22,53.16,53.2,52900.0,28.399,28.4151,28.383,28.4044,52900.0
2014-10-24 15:10:00,53.2,53.2,53.1,53.12,128200.0,28.4044,28.4044,28.351,28.3617,128200.0
2014-10-24 15:15:00,53.12,53.2,53.12,53.18,45600.0,28.3617,28.4044,28.3617,28.3937,45600.0
2014-10-24 15:20:00,53.17,53.18,53.11,53.12,49100.0,28.3884,28.3937,28.3563,28.3617,49100.0
2014-10-24 15:25:00,53.13,53.14,53.08,53.13,43600.0,28.367,28.3723,28.3403,28.367,43600.0
2014-10-24 15:30:00,53.13,53.16,53.1,53.16,80000.0,28.367,28.383,28.351,28.383,80000.0
2014-10-24 15:35:00,53.16,53.18,53.12,53.14,73800.0,28.383,28.3937,28.3617,28.3723,73800.0
2014-10-24 15:40:00,53.15,53.22,53.15,53.2,108000.0,28.3777,28.4151,28.3777,28.4044,108000.0
2014-10-24 15:45:00,53.2,53.25,53.18,53.18,122900.0,28.4044,28.4311,28.3937,28.3937,122900.0
2014-10-24 15:50:00,53.19,53.23,53.17,53.22,134300.0,28.399,28.4204,28.3884,28.4151,134300.0
2014-10-24 15:55:00,53.22,53.25,53.2,53.23,171700.0,28.4151,28.4311,28.4044,28.4204,171700.0
2014-10-27 09:30:00,53.7,54.06,53.25,53.25,143300.0,28.6713,28.8635,28.4311,28.4311,143300.0
2014-10-27 09:35:00,53.29,53.38,52.85,52.95,129700.0,28.4524,28.5005,28.2175,28.2709,129700.0
2014-10-27 09:40:00,52.98,52.98,52.65,52.74,61000.0,28.2869,28.2869,28.1107,28.1588,61000.0
2014-10-27 09:45:00,52.75,52.75,52.42,52.45,82100.0,28.1641,28.1641,27.9879,28.0039,82100.0
2014-10-27 09:50:00,52.45,52.51,52.33,52.38,56600.0,28.0039,28.036,27.9399,27.9666,56600.0
2014-10-27 09:55:00,52.39,52.6,52.34,52.59,63600.0,27.9719,28.084,27.9452,28.0787,63600.0
2014-10-27 10:00:00,52.59,52.67,52.14,52.14,63800.0,28.0787,28.1214,27.8384,27.8384,63800.0
2014-10-27 10:05:00,52.16,52.42,52.16,52.4,115000.0,27.8491,27.9879,27.8491,27.9772,115000.0
2014-10-27 10:10:00,52.41,52.69,52.4,52.55,33100.0,27.9826,28.1321,27.9772,28.0573,33100.0
2014-10-27 10:15:00,52.56,52.6,52.39,52.42,59900.0,28.0627,28.084,27.9719,27.9879,59900.0
2014-10-27 10:20:00,52.43,52.75,52.41,52.74,63200.0,27.9933,28.1641,27.9826,28.1588,63200.0
2014-10-27 10:25:00,52.75,52.91,52.61,52.89,50600.0,28.1641,28.2495,28.0894,28.2389,50600.0
2014-10-27 10:30:00,52.9,52.98,52.74,52.9,155200.0,28.2442,28.2869,28.1588,28.2442,155200.0
2014-10-27 10:35:00,52.89,52.99,52.84,52.89,74800.0,28.2389,28.2923,28.2122,28.2389,74800.0
2014-10-27 10:40:00,52.88,53.31,52.88,53.3,55400.0,28.2335,28.4631,28.2335,28.4578,55400.0
2014-10-27 10:45:00,53.3,53.79,53.3,53.78,201300.0,28.4578,28.7194,28.4578,28.7141,201300.0
2014-10-27 10:50:00,53.78,53.91,53.69,53.71,235400.0,28.7141,28.7835,28.666,28.6767,235400.0
2014-10-27 10:55:00,53.7,53.73,53.48,53.6,47100.0,28.6713,28.6874,28.5539,28.6179,47100.0
2014-10-27 11:00:00,53.58,53.61,53.43,53.59,40600.0,28.6073,28.6233,28.5272,28.6126,40600.0
2014-10-27 11:05:00,53.55,53.67,53.43,53.66,79100.0,28.5912,28.6553,28.5272,28.65,79100.0
2014-10-27 11:10:00,53.66,53.78,53.65,53.72,70700.0,28.65,28.7141,28.6446,28.682,70700.0
2014-10-27 11:15:00,53.73,53.78,53.64,53.76,111400.0,28.6874,28.7141,28.6393,28.7034,111400.0
2014-10-27 11:20:00,53.75,53.82,53.71,53.82,67700.0,28.698,28.7354,28.6767,28.7354,67700.0
2014-10-27 11:25:00,53.81,54.03,53.7,54.02,63300.0,28.7301,28.8475,28.6713,28.8422,63300.0
2014-10-27 11:30:00,54.02,54.09,53.73,53.75,68700.0,28.8422,28.8796,28.6874,28.698,68700.0
2014-10-27 11:35:00,53.72,53.73,53.55,53.6,37100.0,28.682,28.6874,28.5912,28.6179,37100.0
2014-10-27 11:40:00,53.63,53.69,53.52,53.69,115900.0,28.634,28.666,28.5752,28.666,115900.0
2014-10-27 11:45:00,53.7,53.75,53.59,53.73,48200.0,28.6713,28.698,28.6126,28.6874,48200.0
2014-10-27 11:50:00,53.72,53.72,53.59,53.64,53700.0,28.682,28.682,28.6126,28.6393,53700.0
2014-10-27 11:55:00,53.65,53.67,53.59,53.59,96900.0,28.6446,28.6553,28.6126,28.6126,96900.0
2014-10-27 12:00:00,53.59,53.66,53.56,53.62,79400.0,28.6126,28.65,28.5966,28.6286,79400.0
2014-10-27 12:05:00,53.62,53.72,53.61,53.66,132100.0,28.6286,28.682,28.6233,28.65,132100.0
2014-10-27 12:10:00,53.66,53.68,53.6,53.63,51800.0,28.65,28.6607,28.6179,28.634,51800.0
2014-10-27 12:15:00,53.62,53.67,53.54,53.67,116500.0,28.6286,28.6553,28.5859,28.6553,116500.0
2014-10-27 12:20:00,53.67,53.71,53.53,53.54,42400.0,28.6553,28.6767,28.5806,28.5859,42400.0
2014-10-27 12:25:00,53.56,53.6,53.5,53.55,44400.0,28.5966,28.6179,28.5646,28.5912,44400.0
2014-10-27 12:30:00,53.58,53.61,53.51,53.58,50300.0,28.6073,28.6233,28.5699,28.6073,50300.0
2014-10-27 12:35:00,53.6,53.65,53.5,53.53,38000.0,28.6179,28.6446,28.5646,28.5806,38000.0
2014-10-27 12:40:00,53.53,53.58,53.5,53.58,41100.0,28.5806,28.6073,28.5646,28.6073,41100.0
2014-10-27 12:45:00,53.58,53.69,53.49,53.56,33400.0,28.6073,28.666,28.5592,28.5966,33400.0
2014-10-27 12:50:00,53.56,53.68,53.52,53.57,42800.0,28.5966,28.6607,28.5752,28.6019,42800.0
2014-10-27 12:55:00,53.56,53.62,53.53,53.62,22600.0,28.5966,28.6286,28.5806,28.6286,22600.0
2014-10-27 13:00:00,53.63,53.86,53.63,53.82,54400.0,28.634,28.7568,28.634,28.7354,54400.0
2014-10-27 13:05:00,53.83,53.84,53.6,53.6,37200.0,28.7407,28.7461,28.6179,28.6179,37200.0
2014-10-27 13:10:00,53.6,53.64,53.56,53.64,40300.0,28.6179,28.6393,28.5966,28.6393,40300.0
2014-10-27 13:15:00,53.64,53.78,53.6,53.77,40900.0,28.6393,28.7141,28.6179,28.7087,40900.0
2014-10-27 13:20:00,53.78,53.85,53.71,53.82,134900.0,28.7141,28.7514,28.6767,28.7354,134900.0
2014-10-27 13:25:00,53.82,53.83,53.65,53.77,76600.0,28.7354,28.7407,28.6446,28.7087,76600.0
2014-10-27 13:30:00,53.77,53.86,53.71,53.71,48400.0,28.7087,28.7568,28.6767,28.6767,48400.0
2014-10-27 13:35:00,53.71,53.79,53.63,53.75,186000.0,28.6767,28.7194,28.634,28.698,186000.0
2014-10-27 13:40:00,53.76,53.82,53.66,53.66,43600.0,28.7034,28.7354,28.65,28.65,43600.0
2014-10-27 13:45:00,53.65,53.67,53.59,53.62,46600.0,28.6446,28.6553,28.6126,28.6286,46600.0
2014-10-27 13:50:00,53.63,53.63,53.48,53.55,62400.0,28.634,28.634,28.5539,28.5912,62400.0
2014-10-27 13:55:00,53.55,53.62,53.55,53.62,26700.0,28.5912,28.6286,28.5912,28.6286,26700.0
2014-10-27 14:00:00,53.6,53.6,53.45,53.48,46100.0,28.6179,28.6179,28.5379,28.5539,46100.0
2014-10-27 14:05:00,53.47,53.53,53.45,53.48,42800.0,28.5485,28.5806,28.5379,28.5539,42800.0
2014-10-27 14:10:00,53.49,53.62,53.49,53.61,27100.0,28.5592,28.6286,28.5592,28.6233,27100.0
2014-10-27 14:15:00,53.6,53.66,53.55,53.64,24300.0,28.6179,28.65,28.5912,28.6393,24300.0
2014-10-27 14:20:00,53.65,53.76,53.64,53.73,55600.0,28.6446,28.7034,28.6393,28.6874,55600.0
2014-10-27 14:25:00,53.73,53.75,53.58,53.67,54100.0,28.6874,28.698,28.6073,28.6553,54100.0
2014-10-27 14:30:00,53.67,53.67,53.49,53.57,48900.0,28.6553,28.6553,28.5592,28.6019,48900.0
2014-10-27 14:35:00,53.56,53.6,53.51,53.53,76200.0,28.5966,28.6179,28.5699,28.5806,76200.0
2014-10-27 14:40:00,53.52,53.55,53.47,53.52,48800.0,28.5752,28.5912,28.5485,28.5752,48800.0
2014-10-27 14:45:00,53.51,53.54,53.43,53.52,47400.0,28.5699,28.5859,28.5272,28.5752,47400.0
2014-10-27 14:50:00,53.53,53.56,53.46,53.5,141800.0,28.5806,28.5966,28.5432,28.5646,141800.0
2014-10-27 14:55:00,53.49,53.62,53.46,53.54,52900.0,28.5592,28.6286,28.5432,28.5859,52900.0
2014-10-27 15:00:00,53.55,53.65,53.55,53.65,55600.0,28.5912,28.6446,28.5912,28.6446,55600.0
2014-10-27 15:05:00,53.65,53.71,53.62,53.62,110000.0,28.6446,28.6767,28.6286,28.6286,110000.0
2014-10-27 15:10:00,53.61,53.62,53.46,53.48,88400.0,28.6233,28.6286,28.5432,28.5539,88400.0
2014-10-27 15:15:00,53.47,53.57,53.46,53.56,89400.0,28.5485,28.6019,28.5432,28.5966,89400.0
2014-10-27 15:20:00,53.55,53.61,53.53,53.58,45700.0,28.5912,28.6233,28.5806,28.6073,45700.0
2014-10-27 15:25:00,53.58,53.58,53.42,53.45,99300.0,28.6073,28.6073,28.5218,28.5379,99300.0
2014-10-27 15:30:00,53.45,53.5,53.34,53.48,80500.0,28.5379,28.5646,28.4791,28.5539,80500.0
2014-10-27 15:35:00,53.47,53.49,53.34,53.35,176900.0,28.5485,28.5592,28.4791,28.4845,176900.0
2014-10-27 15:40:00,53.35,53.51,53.27,53.46,114400.0,28.4845,28.5699,28.4418,28.5432,114400.0
2014-10-27 15:45:00,53.47,53.48,53.4,53.41,142900.0,28.5485,28.5539,28.5112,28.5165,142900.0
2014-10-27 15:50:00,53.41,53.49,53.38,53.44,157900.0,28.5165,28.5592,28.5005,28.5325,157900.0
2014-10-27 15:55:00,53.44,53.49,53.37,53.4,257200.0,28.5325,28.5592,28.4951,28.5112,257200.0
2014-10-28 09:30:00,53.87,53.93,53.4,53.46,75900.0,28.7621,28.7941,28.5112,28.5432,75900.0
2014-10-28 09:35:00,53.45,53.56,53.27,53.33,36800.0,28.5379,28.5966,28.4418,28.4738,36800.0
2014-10-28 09:40:00,53.31,53.35,52.76,52.86,128100.0,28.4631,28.4845,28.1695,28.2228,128100.0
2014-10-28 09:45:00,52.85,53.13,52.77,53.11,110100.0,28.2175,28.367,28.1748,28.3563,110100.0
2014-10-28 09:50:00,53.13,53.3,53.09,53.25,62000.0,28.367,28.4578,28.3456,28.4311,62000.0
2014-10-28 09:55:00,53.22,53.3,53.03,53.29,86900.0,28.4151,28.4578,28.3136,28.4524,86900.0
2014-10-28 10:00:00,53.26,53.36,53.07,53.28,76700.0,28.4364,28.4898,28.335,28.4471,76700.0
2014-10-28 10:05:00,53.27,53.39,53.14,53.21,36600.0,28.4418,28.5058,28.3723,28.4097,36600.0
2014-10-28 10:10:00,53.19,53.31,53.13,53.2,51600.0,28.399,28.4631,28.367,28.4044,51600.0
2014-10-28 10:15:00,53.2,53.25,53.08,53.08,46800.0,28.4044,28.4311,28.3403,28.3403,46800.0
2014-10-28 10:20:00,53.06,53.07,52.85,53.0,51600.0,28.3296,28.335,28.2175,28.2976,51600.0
2014-10-28 10:25:00,52.98,53.08,52.86,53.05,56100.0,28.2869,28.3403,28.2228,28.3243,56100.0
2014-10-28 10:30:00,53.03,53.32,52.99,53.3,43800.0,28.3136,28.4684,28.2923,28.4578,43800.0
2014-10-28 10:35:00,53.29,53.52,53.27,53.52,36000.0,28.4524,28.5752,28.4418,28.5752,36000.0
2014-10-28 10:40:00,53.52,53.56,53.48,53.56,27300.0,28.5752,28.5966,28.5539,28.5966,27300.0
2014-10-28 10:45:00,53.57,53.59,53.44,53.44,42600.0,28.6019,28.6126,28.5325,28.5325,42600.0
2014-10-28 10:50:00,53.44,53.64,53.43,53.64,52400.0,28.5325,28.6393,28.5272,28.6393,52400.0
2014-10-28 10:55:00,53.65,53.72,53.56,53.58,75400.0,28.6446,28.682,28.5966,28.6073,75400.0
2014-10-28 11:00:00,53.61,53.82,53.59,53.79,40100.0,28.6233,28.7354,28.6126,28.7194,40100.0
2014-10-28 11:05:00,53.8,53.89,53.77,53.89,80000.0,28.7247,28.7728,28.7087,28.7728,80000.0
2014-10-28 11:10:00,53.89,53.93,53.76,53.76,76200.0,28.7728,28.7941,28.7034,28.7034,76200.0
2014-10-28 11:15:00,53.76,53.87,53.71,53.77,55300.0,28.7034,28.7621,28.6767,28.7087,55300.0
2014-10-28 11:20:00,53.78,53.92,53.78,53.91,29400.0,28.7141,28.7888,28.7141,28.7835,29400.0
2014-10-28 11:25:00,53.91,53.94,53.72,53.74,61700.0,28.7835,28.7995,28.682,28.6927,61700.0
2014-10-28 11:30:00,53.75,53.75,53.61,53.61,92100.0,28.698,28.698,28.6233,28.6233,92100.0
2014-10-28 11:35:00,53.62,53.66,53.58,53.61,51900.0,28.6286,28.65,28.6073,28.6233,51900.0
2014-10-28 11:40:00,53.62,53.78,53.62,53.64,22300.0,28.6286,28.7141,28.6286,28.6393,22300.0
2014-10-28 11:45:00,53.64,53.66,53.53,53.55,23300.0,28.6393,28.65,28.5806,28.5912,23300.0
2014-10-28 11:50:00,53.55,53.62,53.5,53.62,28800.0,28.5912,28.6286,28.5646,28.6286,28800.0
2014-10-28 11:55:00,53.62,53.74,53.62,53.69,31700.0,28.6286,28.6927,28.6286,28.666,31700.0
2014-10-28 12:00:00,53.69,53.8,53.69,53.8,44300.0,28.666,28.7247,28.666,28.7247,44300.0
2014-10-28 12:05:00,53.8,53.84,53.7,53.72,53700.0,28.7247,28.7461,28.6713,28.682,53700.0
2014-10-28 12:10:00,53.73,53.76,53.64,53.67,30200.0,28.6874,28.7034,28.6393,28.6553,30200.0
2014-10-28 12:15:00,53.66,53.71,53.63,53.63,9500.0,28.65,28.6767,28.634,28.634,9500.0
2014-10-28 12:20:00,53.62,53.71,53.62,53.69,18000.0,28.6286,28.6767,28.6286,28.666,18000.0
2014-10-28 12:25:00,53.68,53.7,53.64,53.67,19000.0,28.6607,28.6713,28.6393,28.6553,19000.0
2014-10-28 12:30:00,53.68,53.74,53.66,53.71,16200.0,28.6607,28.6927,28.65,28.6767,16200.0
2014-10-28 12:35:00,53.72,53.72,53.63,53.66,11000.0,28.682,28.682,28.634,28.65,11000.0
2014-10-28 12:40:00,53.66,53.69,53.59,53.69,17400.0,28.65,28.666,28.6126,28.666,17400.0
2014-10-28 12:45:00,53.68,53.71,53.57,53.68,17900.0,28.6607,28.6767,28.6019,28.6607,17900.0
2014-10-28 12:50:00,53.69,53.77,53.66,53.77,10600.0,28.666,28.7087,28.65,28.7087,10600.0
2014-10-28 12:55:00,53.77,53.77,53.67,53.74,12200.0,28.7087,28.7087,28.6553,28.6927,12200.0
2014-10-28 13:00:00,53.74,53.77,53.7,53.74,16700.0,28.6927,28.7087,28.6713,28.6927,16700.0
2014-10-28 13:05:00,53.73,53.73,53.63,53.65,11400.0,28.6874,28.6874,28.634,28.6446,11400.0
2014-10-28 13:10:00,53.65,53.65,53.6,53.63,8200.0,28.6446,28.6446,28.6179,28.634,8200.0
2014-10-28 13:15:00,53.63,53.63,53.53,53.55,10900.0,28.634,28.634,28.5806,28.5912,10900.0
2014-10-28 13:20:00,53.56,53.63,53.54,53.59,33200.0,28.5966,28.634,28.5859,28.6126,33200.0
2014-10-28 13:25:00,53.61,53.66,53.59,53.62,31800.0,28.6233,28.65,28.6126,28.6286,31800.0
2014-10-28 13:30:00,53.63,53.68,53.62,53.67,19200.0,28.634,28.6607,28.6286,28.6553,19200.0
2014-10-28 13:35:00,53.68,53.74,53.67,53.7,18600.0,28.6607,28.6927,28.6553,28.6713,18600.0
2014-10-28 13:40:00,53.7,53.8,53.7,53.73,53900.0,28.6713,28.7247,28.6713,28.6874,53900.0
2014-10-28 13:45:00,53.73,53.81,53.7,53.78,53500.0,28.6874,28.7301,28.6713,28.7141,53500.0
2014-10-28 13:50:00,53.77,53.87,53.77,53.87,46300.0,28.7087,28.7621,28.7087,28.7621,46300.0
2014-10-28 13:55:00,53.87,53.94,53.85,53.89,31600.0,28.7621,28.7995,28.7514,28.7728,31600.0
2014-10-28 14:00:00,53.9,53.94,53.85,53.87,45600.0,28.7781,28.7995,28.7514,28.7621,45600.0
2014-10-28 14:05:00,53.87,53.93,53.85,53.91,25900.0,28.7621,28.7941,28.7514,28.7835,25900.0
2014-10-28 14:10:00,53.92,54.0,53.92,53.99,42600.0,28.7888,28.8315,28.7888,28.8262,42600.0
2014-10-28 14:15:00,54.0,54.0,53.92,53.95,29800.0,28.8315,28.8315,28.7888,28.8048,29800.0
2014-10-28 14:20:00,53.96,54.0,53.94,53.99,59700.0,28.8102,28.8315,28.7995,28.8262,59700.0
2014-10-28 14:25:00,53.98,54.0,53.97,53.99,35200.0,28.8208,28.8315,28.8155,28.8262,35200.0
2014-10-28 14:30:00,53.99,54.0,53.94,53.98,50900.0,28.8262,28.8315,28.7995,28.8208,50900.0
2014-10-28 14:35:00,53.98,54.01,53.96,54.01,60100.0,28.8208,28.8369,28.8102,28.8369,60100.0
2014-10-28 14:40:00,54.01,54.04,53.96,54.0,67300.0,28.8369,28.8529,28.8102,28.8315,67300.0
2014-10-28 14:45:00,53.99,53.99,53.84,53.85,36400.0,28.8262,28.8262,28.7461,28.7514,36400.0
2014-10-28 14:50:00,53.84,54.01,53.8,53.98,123600.0,28.7461,28.8369,28.7247,28.8208,123600.0
2014-10-28 14:55:00,53.98,54.02,53.89,53.91,55300.0,28.8208,28.8422,28.7728,28.7835,55300.0
2014-10-28 15:00:00,53.91,54.02,53.88,54.01,44600.0,28.7835,28.8422,28.7674,28.8369,44600.0
2014-10-28 15:05:00,54.0,54.08,53.98,54.07,62700.0,28.8315,28.8742,28.8208,28.8689,62700.0
2014-10-28 15:10:00,54.08,54.09,54.03,54.06,59700.0,28.8742,28.8796,28.8475,28.8635,59700.0
2014-10-28 15:15:00,54.07,54.11,54.02,54.02,88900.0,28.8689,28.8902,28.8422,28.8422,88900.0
2014-10-28 15:20:00,54.02,54.06,53.99,54.01,78100.0,28.8422,28.8635,28.8262,28.8369,78100.0
2014-10-28 15:25:00,54.0,54.09,53.99,54.06,44100.0,28.8315,28.8796,28.8262,28.8635,44100.0
2014-10-28 15:30:00,54.06,54.1,54.04,54.05,69300.0,28.8635,28.8849,28.8529,28.8582,69300.0
2014-10-28 15:35:00,54.06,54.1,54.05,54.09,63400.0,28.8635,28.8849,28.8582,28.8796,63400.0
2014-10-28 15:40:00,54.09,54.1,53.99,54.0,107900.0,28.8796,28.8849,28.8262,28.8315,107900.0
2014-10-28 15:45:00,54.0,54.02,53.85,53.87,106300.0,28.8315,28.8422,28.7514,28.7621,106300.0
2014-10-28 15:50:00,53.88,53.96,53.88,53.96,138700.0,28.7674,28.8102,28.7674,28.8102,138700.0
2014-10-28 15:55:00,53.96,54.03,53.95,54.02,190000.0,28.8102,28.8475,28.8048,28.8422,190000.0
2014-10-29 09:30:00,54.68,55.44,54.68,55.28,222800.0,29.1946,29.6004,29.1946,29.5149,222800.0
2014-10-29 09:35:00,55.28,55.35,54.91,55.34,240800.0,29.5149,29.5523,29.3174,29.547,240800.0
2014-10-29 09:40:00,55.34,55.66,55.29,55.64,206300.0,29.547,29.7178,29.5203,29.7071,206300.0
2014-10-29 09:45:00,55.66,55.85,55.32,55.47,271900.0,29.7178,29.8193,29.5363,29.6164,271900.0
2014-10-29 09:50:00,55.45,55.46,55.15,55.16,121800.0,29.6057,29.611,29.4455,29.4509,121800.0
2014-10-29 09:55:00,55.15,55.5,55.02,55.47,138900.0,29.4455,29.6324,29.3761,29.6164,138900.0
2014-10-29 10:00:00,55.47,55.55,55.15,55.23,160700.0,29.6164,29.6591,29.4455,29.4882,160700.0
2014-10-29 10:05:00,55.23,55.41,55.2,55.4,53500.0,29.4882,29.5843,29.4722,29.579,53500.0
2014-10-29 10:10:00,55.39,55.41,55.04,55.31,65400.0,29.5737,29.5843,29.3868,29.5309,65400.0
2014-10-29 10:15:00,55.3,55.61,55.28,55.44,120400.0,29.5256,29.6911,29.5149,29.6004,120400.0
2014-10-29 10:20:00,55.43,55.54,55.4,55.46,126600.0,29.595,29.6537,29.579,29.611,126600.0
2014-10-29 10:25:00,55.44,55.49,54.91,55.18,201500.0,29.6004,29.627,29.3174,29.4615,201500.0
2014-10-29 10:30:00,55.19,55.47,55.19,55.4,267200.0,29.4669,29.6164,29.4669,29.579,267200.0
2014-10-29 10:35:00,55.37,55.38,55.12,55.17,149100.0,29.563,29.5683,29.4295,29.4562,149100.0
2014-10-29 10:40:00,55.17,55.31,55.0,55.31,85700.0,29.4562,29.5309,29.3654,29.5309,85700.0
2014-10-29 10:45:00,55.31,55.38,55.11,55.15,242600.0,29.5309,29.5683,29.4242,29.4455,242600.0
2014-10-29 10:50:00,55.16,55.16,55.0,55.04,65400.0,29.4509,29.4509,29.3654,29.3868,65400.0
2014-10-29 10:55:00,55.03,55.04,54.83,55.0,50700.0,29.3814,29.3868,29.2747,29.3654,50700.0
2014-10-29 11:00:00,55.0,55.06,54.82,55.04,58200.0,29.3654,29.3975,29.2693,29.3868,58200.0
2014-10-29 11:05:00,55.02,55.18,55.0,55.18,190600.0,29.3761,29.4615,29.3654,29.4615,190600.0
2014-10-29 11:10:00,55.18,55.4,55.18,55.35,210200.0,29.4615,29.579,29.4615,29.5523,210200.0
2014-10-29 11:15:00,55.35,55.36,55.16,55.18,132400.0,29.5523,29.5576,29.4509,29.4615,132400.0
2014-10-29 11:20:00,55.18,55.33,55.18,55.27,165600.0,29.4615,29.5416,29.4615,29.5096,165600.0
2014-10-29 11:25:00,55.27,55.34,55.22,55.25,140000.0,29.5096,29.547,29.4829,29.4989,140000.0
2014-10-29 11:30:00,55.24,55.31,55.09,55.29,69400.0,29.4936,29.5309,29.4135,29.5203,69400.0
2014-10-29 11:35:00,55.29,55.47,55.29,55.33,117700.0,29.5203,29.6164,29.5203,29.5416,117700.0
2014-10-29 11:40:00,55.31,55.43,55.3,55.39,31200.0,29.5309,29.595,29.5256,29.5737,31200.0
2014-10-29 11:45:00,55.38,55.41,55.28,55.34,57900.0,29.5683,29.5843,29.5149,29.547,57900.0
2014-10-29 11:50:00,55.33,55.39,55.28,55.36,35300.0,29.5416,29.5737,29.5149,29.5576,35300.0
2014-10-29 11:55:00,55.36,55.42,55.29,55.39,41000.0,29.5576,29.5897,29.5203,29.5737,41000.0
2014-10-29 12:00:00,55.39,55.39,55.23,55.25,87100.0,29.5737,29.5737,29.4882,29.4989,87100.0
2014-10-29 12:05:00,55.25,55.34,55.23,55.31,46400.0,29.4989,29.547,29.4882,29.5309,46400.0
2014-10-29 12:10:00,55.33,55.53,55.32,55.51,186300.0,29.5416,29.6484,29.5363,29.6377,186300.0
2014-10-29 12:15:00,55.5,55.54,55.48,55.49,211300.0,29.6324,29.6537,29.6217,29.627,211300.0
2014-10-29 12:20:00,55.5,55.54,55.35,55.38,67900.0,29.6324,29.6537,29.5523,29.5683,67900.0
2014-10-29 12:25:00,55.36,55.47,55.35,55.43,55900.0,29.5576,29.6164,29.5523,29.595,55900.0
2014-10-29 12:30:00,55.43,55.51,55.4,55.45,298300.0,29.595,29.6377,29.579,29.6057,298300.0
2014-10-29 12:35:00,55.45,55.5,55.37,55.41,63800.0,29.6057,29.6324,29.563,29.5843,63800.0
2014-10-29 12:40:00,55.41,55.51,55.38,55.41,67400.0,29.5843,29.6377,29.5683,29.5843,67400.0
2014-10-29 12:45:00,55.42,55.51,55.41,55.5,57400.0,29.5897,29.6377,29.5843,29.6324,57400.0
2014-10-29 12:50:00,55.5,55.63,55.49,55.54,92000.0,29.6324,29.7018,29.627,29.6537,92000.0
2014-10-29 12:55:00,55.55,55.6,55.5,55.53,67900.0,29.6591,29.6858,29.6324,29.6484,67900.0
2014-10-29 13:00:00,55.52,55.62,55.5,55.6,54900.0,29.6431,29.6965,29.6324,29.6858,54900.0
2014-10-29 13:05:00,55.61,55.65,55.59,55.65,212700.0,29.6911,29.7125,29.6804,29.7125,212700.0
2014-10-29 13:10:00,55.65,55.7,55.64,55.65,108100.0,29.7125,29.7392,29.7071,29.7125,108100.0
2014-10-29 13:15:00,55.66,55.66,55.44,55.44,112200.0,29.7178,29.7178,29.6004,29.6004,112200.0
2014-10-29 13:20:00,55.41,55.44,55.35,55.38,33800.0,29.5843,29.6004,29.5523,29.5683,33800.0
2014-10-29 13:25:00,55.39,55.52,55.37,55.52,37600.0,29.5737,29.6431,29.563,29.6431,37600.0
2014-10-29 13:30:00,55.53,55.54,55.35,55.36,110200.0,29.6484,29.6537,29.5523,29.5576,110200.0
2014-10-29 13:35:00,55.35,55.4,55.18,55.19,70000.0,29.5523,29.579,29.4615,29.4669,70000.0
2014-10-29 13:40:00,55.17,55.18,55.05,55.07,35900.0,29.4562,29.4615,29.3921,29.4028,35900.0
2014-10-29 13:45:00,55.08,55.2,55.08,55.19,53200.0,29.4081,29.4722,29.4081,29.4669,53200.0
2014-10-29 13:50:00,55.18,55.26,55.13,55.22,46600.0,29.4615,29.5042,29.4348,29.4829,46600.0
2014-10-29 13:55:00,55.23,55.33,55.23,55.31,49000.0,29.4882,29.5416,29.4882,29.5309,49000.0
2014-10-29 14:00:00,55.3,55.31,54.96,55.04,114400.0,29.5256,29.5309,29.3441,29.3868,114400.0
2014-10-29 14:05:00,55.06,55.08,54.86,54.9,108800.0,29.3975,29.4081,29.2907,29.312,108800.0
2014-10-29 14:10:00,54.9,55.19,54.9,55.08,106500.0,29.312,29.4669,29.312,29.4081,106500.0
2014-10-29 14:15:00,55.06,55.06,54.68,54.87,112000.0,29.3975,29.3975,29.1946,29.296,112000.0
2014-10-29 14:20:00,54.89,55.1,54.89,55.08,126300.0,29.3067,29.4188,29.3067,29.4081,126300.0
2014-10-29 14:25:00,55.08,55.13,54.96,55.08,83100.0,29.4081,29.4348,29.3441,29.4081,83100.0
2014-10-29 14:30:00,55.07,55.13,54.99,55.12,116900.0,29.4028,29.4348,29.3601,29.4295,116900.0
2014-10-29 14:35:00,55.12,55.21,55.1,55.11,100600.0,29.4295,29.4776,29.4188,29.4242,100600.0
2014-10-29 14:40:00,55.08,55.14,55.01,55.03,70500.0,29.4081,29.4402,29.3708,29.3814,70500.0
2014-10-29 14:45:00,55.02,55.11,54.95,55.03,63900.0,29.3761,29.4242,29.3387,29.3814,63900.0
2014-10-29 14:50:00,55.03,55.04,54.9,55.0,36800.0,29.3814,29.3868,29.312,29.3654,36800.0
2014-10-29 14:55:00,54.99,55.15,54.88,55.1,87400.0,29.3601,29.4455,29.3014,29.4188,87400.0
2014-10-29 15:00:00,55.1,55.12,54.86,54.9,65100.0,29.4188,29.4295,29.2907,29.312,65100.0
2014-10-29 15:05:00,54.91,54.94,54.85,54.9,150200.0,29.3174,29.3334,29.2853,29.312,150200.0
2014-10-29 15:10:00,54.91,54.94,54.78,54.9,94600.0,29.3174,29.3334,29.248,29.312,94600.0
2014-10-29 15:15:00,54.91,55.25,54.87,55.24,156500.0,29.3174,29.4989,29.296,29.4936,156500.0
2014-10-29 15:20:00,55.25,55.32,55.18,55.26,256000.0,29.4989,29.5363,29.4615,29.5042,256000.0
2014-10-29 15:25:00,55.26,55.44,55.25,55.37,132200.0,29.5042,29.6004,29.4989,29.563,132200.0
2014-10-29 15:30:00,55.36,55.52,55.31,55.44,171600.0,29.5576,29.6431,29.5309,29.6004,171600.0
2014-10-29 15:35:00,55.43,55.63,55.34,55.61,285700.0,29.595,29.7018,29.547,29.6911,285700.0
2014-10-29 15:40:00,55.62,55.84,55.61,55.77,245900.0,29.6965,29.8139,29.6911,29.7765,245900.0
2014-10-29 15:45:00,55.76,55.88,55.68,55.84,407600.0,29.7712,29.8353,29.7285,29.8139,407600.0
2014-10-29 15:50:00,55.85,55.94,55.64,55.81,374500.0,29.8193,29.8673,29.7071,29.7979,374500.0
2014-10-29 15:55:00,55.81,55.86,55.67,55.76,410700.0,29.7979,29.8246,29.7232,29.7712,410700.0
2014-10-30 09:30:00,55.05,55.28,55.0,55.14,106700.0,29.3921,29.5149,29.3654,29.4402,106700.0
2014-10-30 09:35:00,55.17,55.34,55.05,55.12,166700.0,29.4562,29.547,29.3921,29.4295,166700.0
2014-10-30 09:40:00,55.1,55.66,55.09,55.62,139300.0,29.4188,29.7178,29.4135,29.6965,139300.0
2014-10-30 09:45:00,55.62,56.25,55.41,55.81,173300.0,29.6965,30.0328,29.5843,29.7979,173300.0
2014-10-30 09:50:00,55.68,56.02,55.23,55.27,132600.0,29.7285,29.91,29.4882,29.5096,132600.0
2014-10-30 09:55:00,55.23,55.25,54.9,54.9,156600.0,29.4882,29.4989,29.312,29.312,156600.0
2014-10-30 10:00:00,54.91,54.92,54.55,54.9,159300.0,29.3174,29.3227,29.1252,29.312,159300.0
2014-10-30 10:05:00,54.91,55.67,54.91,55.31,123900.0,29.3174,29.7232,29.3174,29.5309,123900.0
2014-10-30 10:10:00,55.31,55.38,55.15,55.34,59200.0,29.5309,29.5683,29.4455,29.547,59200.0
2014-10-30 10:15:00,55.34,55.52,55.21,55.49,49800.0,29.547,29.6431,29.4776,29.627,49800.0
2014-10-30 10:20:00,55.5,55.5,55.28,55.39,66600.0,29.6324,29.6324,29.5149,29.5737,66600.0
2014-10-30 10:25:00,55.39,55.42,55.26,55.35,51800.0,29.5737,29.5897,29.5042,29.5523,51800.0
2014-10-30 10:30:00,55.36,55.53,55.31,55.37,72600.0,29.5576,29.6484,29.5309,29.563,72600.0
2014-10-30 10:35:00,55.37,55.38,55.18,55.23,89800.0,29.563,29.5683,29.4615,29.4882,89800.0
2014-10-30 10:40:00,55.23,55.25,55.13,55.18,47300.0,29.4882,29.4989,29.4348,29.4615,47300.0
2014-10-30 10:45:00,55.18,55.27,55.06,55.07,44700.0,29.4615,29.5096,29.3975,29.4028,44700.0
2014-10-30 10:50:00,55.07,55.1,54.94,55.07,105300.0,29.4028,29.4188,29.3334,29.4028,105300.0
2014-10-30 10:55:00,55.05,55.21,54.97,55.13,61500.0,29.3921,29.4776,29.3494,29.4348,61500.0
2014-10-30 11:00:00,55.12,55.2,55.08,55.2,118300.0,29.4295,29.4722,29.4081,29.4722,118300.0
2014-10-30 11:05:00,55.21,55.31,54.97,55.05,84700.0,29.4776,29.5309,29.3494,29.3921,84700.0
2014-10-30 11:10:00,55.02,55.05,54.91,54.97,49400.0,29.3761,29.3921,29.3174,29.3494,49400.0
2014-10-30 11:15:00,55.0,55.0,54.83,54.85,60200.0,29.3654,29.3654,29.2747,29.2853,60200.0
2014-10-30 11:20:00,54.84,54.86,54.76,54.78,40500.0,29.28,29.2907,29.2373,29.248,40500.0
2014-10-30 11:25:00,54.78,54.79,54.46,54.53,71600.0,29.248,29.2533,29.0771,29.1145,71600.0
2014-10-30 11:30:00,54.54,54.63,54.46,54.59,72400.0,29.1198,29.1679,29.0771,29.1465,72400.0
2014-10-30 11:35:00,54.59,54.61,54.46,54.48,50800.0,29.1465,29.1572,29.0771,29.0878,50800.0
2014-10-30 11:40:00,54.49,54.5,54.45,54.49,33700.0,29.0931,29.0985,29.0718,29.0931,33700.0
2014-10-30 11:45:00,54.49,54.73,54.48,54.68,63500.0,29.0931,29.2213,29.0878,29.1946,63500.0
2014-10-30 11:50:00,54.69,54.69,54.59,54.67,47800.0,29.1999,29.1999,29.1465,29.1892,47800.0
2014-10-30 11:55:00,54.68,54.88,54.66,54.82,88500.0,29.1946,29.3014,29.1839,29.2693,88500.0
2014-10-30 12:00:00,54.81,54.82,54.63,54.63,30300.0,29.264,29.2693,29.1679,29.1679,30300.0
2014-10-30 12:05:00,54.61,54.67,54.53,54.67,45500.0,29.1572,29.1892,29.1145,29.1892,45500.0
2014-10-30 12:10:00,54.69,54.7,54.5,54.54,47100.0,29.1999,29.2053,29.0985,29.1198,47100.0
2014-10-30 12:15:00,54.56,54.57,54.39,54.45,28500.0,29.1305,29.1358,29.0397,29.0718,28500.0
2014-10-30 12:20:00,54.47,54.48,54.4,54.43,21000.0,29.0825,29.0878,29.0451,29.0611,21000.0
2014-10-30 12:25:00,54.43,54.79,54.43,54.72,91200.0,29.0611,29.2533,29.0611,29.2159,91200.0
2014-10-30 12:30:00,54.74,54.75,54.65,54.75,53700.0,29.2266,29.2319,29.1786,29.2319,53700.0
2014-10-30 12:35:00,54.75,54.89,54.72,54.79,65200.0,29.2319,29.3067,29.2159,29.2533,65200.0
2014-10-30 12:40:00,54.76,54.79,54.67,54.72,23900.0,29.2373,29.2533,29.1892,29.2159,23900.0
2014-10-30 12:45:00,54.72,54.76,54.65,54.71,36000.0,29.2159,29.2373,29.1786,29.2106,36000.0
2014-10-30 12:50:00,54.71,54.71,54.52,54.54,19500.0,29.2106,29.2106,29.1091,29.1198,19500.0
2014-10-30 12:55:00,54.55,54.67,54.51,54.64,20800.0,29.1252,29.1892,29.1038,29.1732,20800.0
2014-10-30 13:00:00,54.67,54.89,54.62,54.86,47100.0,29.1892,29.3067,29.1625,29.2907,47100.0
2014-10-30 13:05:00,54.85,55.05,54.84,55.01,46200.0,29.2853,29.3921,29.28,29.3708,46200.0
2014-10-30 13:10:00,55.04,55.08,54.99,55.06,6500.0,29.3868,29.4081,29.3601,29.3975,6500.0
2014-10-30 13:15:00,55.04,55.21,54.96,55.12,113600.0,29.3868,29.4776,29.3441,29.4295,113600.0
2014-10-30 13:20:00,55.13,55.21,55.08,55.12,72400.0,29.4348,29.4776,29.4081,29.4295,72400.0
2014-10-30 13:25:00,55.1,55.12,55.0,55.01,40800.0,29.4188,29.4295,29.3654,29.3708,40800.0
2014-10-30 13:30:00,55.03,55.07,54.95,54.96,55700.0,29.3814,29.4028,29.3387,29.3441,55700.0
2014-10-30 13:35:00,54.97,57.0,54.97,55.08,41400.0,29.3494,30.4333,29.3494,29.4081,41400.0
2014-10-30 13:40:00,55.08,55.09,54.98,55.02,31800.0,29.4081,29.4135,29.3548,29.3761,31800.0
2014-10-30 13:45:00,55.02,55.11,54.92,54.96,82200.0,29.3761,29.4242,29.3227,29.3441,82200.0
2014-10-30 13:50:00,54.96,55.01,54.77,54.99,41900.0,29.3441,29.3708,29.2426,29.3601,41900.0
2014-10-30 13:55:00,55.0,55.09,54.97,55.05,24600.0,29.3654,29.4135,29.3494,29.3921,24600.0
2014-10-30 14:00:00,55.05,55.11,54.99,55.01,29200.0,29.3921,29.4242,29.3601,29.3708,29200.0
2014-10-30 14:05:00,55.01,55.1,54.93,54.96,44100.0,29.3708,29.4188,29.3281,29.3441,44100.0
2014-10-30 14:10:00,54.94,54.98,54.79,54.87,48300.0,29.3334,29.3548,29.2533,29.296,48300.0
2014-10-30 14:15:00,54.83,54.84,54.77,54.81,64100.0,29.2747,29.28,29.2426,29.264,64100.0
2014-10-30 14:20:00,54.8,54.8,54.7,54.74,45100.0,29.2586,29.2586,29.2053,29.2266,45100.0
2014-10-30 14:25:00,54.73,54.8,54.66,54.73,58900.0,29.2213,29.2586,29.1839,29.2213,58900.0
2014-10-30 14:30:00,54.73,55.0,54.72,54.98,60300.0,29.2213,29.3654,29.2159,29.3548,60300.0
2014-10-30 14:35:00,54.99,55.04,54.98,55.03,284700.0,29.3601,29.3868,29.3548,29.3814,284700.0
2014-10-30 14:40:00,55.03,55.04,55.0,55.03,42900.0,29.3814,29.3868,29.3654,29.3814,42900.0
2014-10-30 14:45:00,55.03,55.07,54.82,54.84,71200.0,29.3814,29.4028,29.2693,29.28,71200.0
2014-10-30 14:50:00,54.83,54.93,54.76,54.87,56400.0,29.2747,29.3281,29.2373,29.296,56400.0
2014-10-30 14:55:00,54.88,54.88,54.79,54.88,52400.0,29.3014,29.3014,29.2533,29.3014,52400.0
2014-10-30 15:00:00,54.88,55.02,54.86,54.98,71800.0,29.3014,29.3761,29.2907,29.3548,71800.0
2014-10-30 15:05:00,54.98,55.07,54.95,55.01,162000.0,29.3548,29.4028,29.3387,29.3708,162000.0
2014-10-30 15:10:00,55.01,55.07,54.98,55.0,192900.0,29.3708,29.4028,29.3548,29.3654,192900.0
2014-10-30 15:15:00,54.99,55.01,54.93,54.95,66500.0,29.3601,29.3708,29.3281,29.3387,66500.0
2014-10-30 15:20:00,54.95,55.04,54.95,55.03,106600.0,29.3387,29.3868,29.3387,29.3814,106600.0
2014-10-30 15:25:00,55.02,55.03,54.77,54.82,102200.0,29.3761,29.3814,29.2426,29.2693,102200.0
2014-10-30 15:30:00,54.83,54.97,54.81,54.97,82000.0,29.2747,29.3494,29.264,29.3494,82000.0
2014-10-30 15:35:00,54.94,54.95,54.86,54.92,79500.0,29.3334,29.3387,29.2907,29.3227,79500.0
2014-10-30 15:40:00,54.91,55.03,54.9,54.97,253200.0,29.3174,29.3814,29.312,29.3494,253200.0
2014-10-30 15:45:00,54.96,55.01,54.91,55.0,225200.0,29.3441,29.3708,29.3174,29.3654,225200.0
2014-10-30 15:50:00,55.0,55.0,54.92,54.99,179700.0,29.3654,29.3654,29.3227,29.3601,179700.0
2014-10-30 15:55:00,54.99,55.01,54.93,55.0,302200.0,29.3601,29.3708,29.3281,29.3654,302200.0
2014-10-31 09:30:00,55.11,55.18,54.56,54.74,69800.0,29.4242,29.4615,29.1305,29.2266,69800.0
2014-10-31 09:35:00,54.72,55.02,54.69,54.89,30800.0,29.2159,29.3761,29.1999,29.3067,30800.0
2014-10-31 09:40:00,54.88,54.96,54.56,54.87,42100.0,29.3014,29.3441,29.1305,29.296,42100.0
2014-10-31 09:45:00,54.84,54.91,54.5,54.8,69100.0,29.28,29.3174,29.0985,29.2586,69100.0
2014-10-31 09:50:00,54.84,54.9,54.64,54.78,122000.0,29.28,29.312,29.1732,29.248,122000.0
2014-10-31 09:55:00,54.79,55.0,54.78,54.82,75300.0,29.2533,29.3654,29.248,29.2693,75300.0
2014-10-31 10:00:00,54.82,55.06,54.78,55.06,116700.0,29.2693,29.3975,29.248,29.3975,116700.0
2014-10-31 10:05:00,55.05,55.21,55.02,55.11,147100.0,29.3921,29.4776,29.3761,29.4242,147100.0
2014-10-31 10:10:00,55.11,55.53,55.05,55.53,200900.0,29.4242,29.6484,29.3921,29.6484,200900.0
2014-10-31 10:15:00,55.53,55.64,55.47,55.54,85400.0,29.6484,29.7071,29.6164,29.6537,85400.0
2014-10-31 10:20:00,55.54,55.67,55.5,55.63,69300.0,29.6537,29.7232,29.6324,29.7018,69300.0
2014-10-31 10:25:00,55.62,55.64,55.44,55.56,81400.0,29.6965,29.7071,29.6004,29.6644,81400.0
2014-10-31 10:30:00,55.55,55.59,55.35,55.36,28600.0,29.6591,29.6804,29.5523,29.5576,28600.0
2014-10-31 10:35:00,55.36,55.39,55.21,55.25,58700.0,29.5576,29.5737,29.4776,29.4989,58700.0
2014-10-31 10:40:00,55.26,55.29,55.04,55.17,65400.0,29.5042,29.5203,29.3868,29.4562,65400.0
2014-10-31 10:45:00,55.16,55.22,55.02,55.15,59200.0,29.4509,29.4829,29.3761,29.4455,59200.0
2014-10-31 10:50:00,55.14,55.27,55.12,55.24,92700.0,29.4402,29.5096,29.4295,29.4936,92700.0
2014-10-31 10:55:00,55.25,55.32,55.13,55.16,50600.0,29.4989,29.5363,29.4348,29.4509,50600.0
2014-10-31 11:00:00,55.16,55.3,55.15,55.27,24300.0,29.4509,29.5256,29.4455,29.5096,24300.0
2014-10-31 11:05:00,55.27,55.43,55.26,55.36,35100.0,29.5096,29.595,29.5042,29.5576,35100.0
2014-10-31 11:10:00,55.37,55.45,55.34,55.44,37100.0,29.563,29.6057,29.547,29.6004,37100.0
2014-10-31 11:15:00,55.43,55.52,55.38,55.45,30600.0,29.595,29.6431,29.5683,29.6057,30600.0
2014-10-31 11:20:00,55.44,55.48,55.36,55.38,15500.0,29.6004,29.6217,29.5576,29.5683,15500.0
2014-10-31 11:25:00,55.39,55.61,55.39,55.59,85400.0,29.5737,29.6911,29.5737,29.6804,85400.0
2014-10-31 11:30:00,55.6,55.6,55.39,55.4,55000.0,29.6858,29.6858,29.5737,29.579,55000.0
2014-10-31 11:35:00,55.39,55.4,55.3,55.3,30500.0,29.5737,29.579,29.5256,29.5256,30500.0
2014-10-31 11:40:00,55.29,55.37,55.25,55.34,46500.0,29.5203,29.563,29.4989,29.547,46500.0
2014-10-31 11:45:00,55.34,55.42,55.33,55.37,19900.0,29.547,29.5897,29.5416,29.563,19900.0
2014-10-31 11:50:00,55.37,55.44,55.35,55.4,42400.0,29.563,29.6004,29.5523,29.579,42400.0
2014-10-31 11:55:00,55.41,55.49,55.34,55.48,50800.0,29.5843,29.627,29.547,29.6217,50800.0
2014-10-31 12:00:00,55.49,55.5,55.34,55.41,123500.0,29.627,29.6324,29.547,29.5843,123500.0
2014-10-31 12:05:00,55.41,55.5,55.38,55.4,147500.0,29.5843,29.6324,29.5683,29.579,147500.0
2014-10-31 12:10:00,55.4,55.43,55.31,55.43,37300.0,29.579,29.595,29.5309,29.595,37300.0
2014-10-31 12:15:00,55.43,55.43,55.23,55.24,46400.0,29.595,29.595,29.4882,29.4936,46400.0
2014-10-31 12:20:00,55.25,55.26,55.09,55.1,23600.0,29.4989,29.5042,29.4135,29.4188,23600.0
2014-10-31 12:25:00,55.11,55.23,55.11,55.23,20600.0,29.4242,29.4882,29.4242,29.4882,20600.0
2014-10-31 12:30:00,55.24,55.3,55.18,55.29,27100.0,29.4936,29.5256,29.4615,29.5203,27100.0
2014-10-31 12:35:00,55.29,55.34,55.25,55.27,29100.0,29.5203,29.547,29.4989,29.5096,29100.0
2014-10-31 12:40:00,55.27,55.29,55.16,55.19,12300.0,29.5096,29.5203,29.4509,29.4669,12300.0
2014-10-31 12:45:00,55.22,55.34,55.22,55.28,32900.0,29.4829,29.547,29.4829,29.5149,32900.0
2014-10-31 12:50:00,55.29,55.35,55.28,55.33,13900.0,29.5203,29.5523,29.5149,29.5416,13900.0
2014-10-31 12:55:00,55.34,55.39,55.31,55.39,27100.0,29.547,29.5737,29.5309,29.5737,27100.0
2014-10-31 13:00:00,55.39,55.48,55.39,55.45,64300.0,29.5737,29.6217,29.5737,29.6057,64300.0
2014-10-31 13:05:00,55.45,55.49,55.43,55.44,30700.0,29.6057,29.627,29.595,29.6004,30700.0
2014-10-31 13:10:00,55.44,55.44,55.35,55.37,16500.0,29.6004,29.6004,29.5523,29.563,16500.0
2014-10-31 13:15:00,55.36,55.38,55.28,55.34,22300.0,29.5576,29.5683,29.5149,29.547,22300.0
2014-10-31 13:20:00,55.35,55.4,55.32,55.35,27500.0,29.5523,29.579,29.5363,29.5523,27500.0
2014-10-31 13:25:00,55.34,55.35,55.29,55.31,24800.0,29.547,29.5523,29.5203,29.5309,24800.0
2014-10-31 13:30:00,55.3,55.33,55.17,55.2,33800.0,29.5256,29.5416,29.4562,29.4722,33800.0
2014-10-31 13:35:00,55.2,55.23,55.16,55.17,199000.0,29.4722,29.4882,29.4509,29.4562,199000.0
2014-10-31 13:40:00,55.17,55.24,55.17,55.23,45000.0,29.4562,29.4936,29.4562,29.4882,45000.0
2014-10-31 13:45:00,55.23,55.24,55.17,55.21,164000.0,29.4882,29.4936,29.4562,29.4776,164000.0
2014-10-31 13:50:00,55.2,55.21,55.16,55.19,24500.0,29.4722,29.4776,29.4509,29.4669,24500.0
2014-10-31 13:55:00,55.19,55.22,55.16,55.19,26400.0,29.4669,29.4829,29.4509,29.4669,26400.0
2014-10-31 14:00:00,55.2,55.21,55.13,55.15,20300.0,29.4722,29.4776,29.4348,29.4455,20300.0
2014-10-31 14:05:00,55.15,55.24,55.14,55.2,36800.0,29.4455,29.4936,29.4402,29.4722,36800.0
2014-10-31 14:10:00,55.19,55.31,55.19,55.28,46400.0,29.4669,29.5309,29.4669,29.5149,46400.0
2014-10-31 14:15:00,55.29,55.31,55.19,55.2,30800.0,29.5203,29.5309,29.4669,29.4722,30800.0
2014-10-31 14:20:00,55.2,55.26,55.18,55.24,43100.0,29.4722,29.5042,29.4615,29.4936,43100.0
2014-10-31 14:25:00,55.24,55.27,55.2,55.22,60400.0,29.4936,29.5096,29.4722,29.4829,60400.0
2014-10-31 14:30:00,55.23,55.27,55.21,55.21,61200.0,29.4882,29.5096,29.4776,29.4776,61200.0
2014-10-31 14:35:00,55.21,55.26,55.19,55.25,33500.0,29.4776,29.5042,29.4669,29.4989,33500.0
2014-10-31 14:40:00,55.25,55.27,55.21,55.26,25900.0,29.4989,29.5096,29.4776,29.5042,25900.0
2014-10-31 14:45:00,55.26,55.29,55.21,55.22,58900.0,29.5042,29.5203,29.4776,29.4829,58900.0
2014-10-31 14:50:00,55.22,55.26,55.1,55.17,64500.0,29.4829,29.5042,29.4188,29.4562,64500.0
2014-10-31 14:55:00,55.18,55.28,55.16,55.24,30100.0,29.4615,29.5149,29.4509,29.4936,30100.0
2014-10-31 15:00:00,55.24,55.24,55.14,55.19,61800.0,29.4936,29.4936,29.4402,29.4669,61800.0
2014-10-31 15:05:00,55.17,55.29,55.17,55.23,25800.0,29.4562,29.5203,29.4562,29.4882,25800.0
2014-10-31 15:10:00,55.23,55.26,55.21,55.25,24200.0,29.4882,29.5042,29.4776,29.4989,24200.0
2014-10-31 15:15:00,55.26,55.27,55.19,55.22,31700.0,29.5042,29.5096,29.4669,29.4829,31700.0
2014-10-31 15:20:00,55.22,55.32,55.21,55.32,37700.0,29.4829,29.5363,29.4776,29.5363,37700.0
2014-10-31 15:25:00,55.31,55.47,55.3,55.43,49700.0,29.5309,29.6164,29.5256,29.595,49700.0
2014-10-31 15:30:00,55.42,55.45,55.33,55.35,121900.0,29.5897,29.6057,29.5416,29.5523,121900.0
2014-10-31 15:35:00,55.36,55.4,55.27,55.32,122900.0,29.5576,29.579,29.5096,29.5363,122900.0
2014-10-31 15:40:00,55.31,55.41,55.31,55.4,140600.0,29.5309,29.5843,29.5309,29.579,140600.0
2014-10-31 15:45:00,55.4,55.43,55.37,55.38,153800.0,29.579,29.595,29.563,29.5683,153800.0
2014-10-31 15:50:00,55.39,55.45,55.39,55.44,179600.0,29.5737,29.6057,29.5737,29.6004,179600.0
2014-10-31 15:55:00,55.44,55.53,55.43,55.51,314000.0,29.6004,29.6484,29.595,29.6377,314000.0
2014-11-03 09:30:00,55.52,56.05,55.52,55.93,59000.0,29.6431,29.926,29.6431,29.862,59000.0
2014-11-03 09:35:00,55.9,55.94,55.47,55.48,41800.0,29.846,29.8673,29.6164,29.6217,41800.0
2014-11-03 09:40:00,55.46,55.55,55.35,55.55,32600.0,29.611,29.6591,29.5523,29.6591,32600.0
2014-11-03 09:45:00,55.58,55.58,55.24,55.28,43600.0,29.6751,29.6751,29.4936,29.5149,43600.0
2014-11-03 09:50:00,55.31,55.65,55.29,55.6,50400.0,29.5309,29.7125,29.5203,29.6858,50400.0
2014-11-03 09:55:00,55.62,55.79,55.54,55.57,53700.0,29.6965,29.7872,29.6537,29.6698,53700.0
2014-11-03 10:00:00,55.58,55.77,55.48,55.48,54200.0,29.6751,29.7765,29.6217,29.6217,54200.0
2014-11-03 10:05:00,55.5,55.58,55.4,55.48,34900.0,29.6324,29.6751,29.579,29.6217,34900.0
2014-11-03 10:10:00,55.48,55.59,55.48,55.55,38200.0,29.6217,29.6804,29.6217,29.6591,38200.0
2014-11-03 10:15:00,55.57,55.64,55.53,55.61,42700.0,29.6698,29.7071,29.6484,29.6911,42700.0
2014-11-03 10:20:00,55.62,55.68,55.5,55.53,33100.0,29.6965,29.7285,29.6324,29.6484,33100.0
2014-11-03 10:25:00,55.54,55.73,55.52,55.71,38600.0,29.6537,29.7552,29.6431,29.7445,38600.0
2014-11-03 10:30:00,55.73,55.91,55.68,55.83,37500.0,29.7552,29.8513,29.7285,29.8086,37500.0
2014-11-03 10:35:00,55.83,55.9,55.79,55.82,50200.0,29.8086,29.846,29.7872,29.8032,50200.0
2014-11-03 10:40:00,55.84,55.85,55.72,55.75,43300.0,29.8139,29.8193,29.7498,29.7659,43300.0
2014-11-03 10:45:00,55.73,55.73,55.64,55.67,40800.0,29.7552,29.7552,29.7071,29.7232,40800.0
2014-11-03 10:50:00,55.66,55.94,55.65,55.91,65200.0,29.7178,29.8673,29.7125,29.8513,65200.0
2014-11-03 10:55:00,55.91,56.07,55.88,55.92,84700.0,29.8513,29.9367,29.8353,29.8566,84700.0
2014-11-03 11:00:00,55.92,55.92,55.67,55.76,63600.0,29.8566,29.8566,29.7232,29.7712,63600.0
2014-11-03 11:05:00,55.75,55.85,55.7,55.7,19900.0,29.7659,29.8193,29.7392,29.7392,19900.0
2014-11-03 11:10:00,55.69,55.8,55.67,55.78,27900.0,29.7338,29.7926,29.7232,29.7819,27900.0
2014-11-03 11:15:00,55.79,55.82,55.59,55.6,26500.0,29.7872,29.8032,29.6804,29.6858,26500.0
2014-11-03 11:20:00,55.6,55.7,55.6,55.65,24100.0,29.6858,29.7392,29.6858,29.7125,24100.0
2014-11-03 11:25:00,55.65,55.75,55.63,55.74,36200.0,29.7125,29.7659,29.7018,29.7605,36200.0
2014-11-03 11:30:00,55.74,55.87,55.72,55.86,21200.0,29.7605,29.8299,29.7498,29.8246,21200.0
2014-11-03 11:35:00,55.87,55.88,55.77,55.79,20000.0,29.8299,29.8353,29.7765,29.7872,20000.0
2014-11-03 11:40:00,55.81,55.93,55.79,55.92,31000.0,29.7979,29.862,29.7872,29.8566,31000.0
2014-11-03 11:45:00,55.92,55.92,55.82,55.9,33600.0,29.8566,29.8566,29.8032,29.846,33600.0
2014-11-03 11:50:00,55.89,55.9,55.74,55.78,40700.0,29.8406,29.846,29.7605,29.7819,40700.0
2014-11-03 11:55:00,55.81,55.81,55.66,55.72,35100.0,29.7979,29.7979,29.7178,29.7498,35100.0
2014-11-03 12:00:00,55.72,55.82,55.67,55.8,17900.0,29.7498,29.8032,29.7232,29.7926,17900.0
2014-11-03 12:05:00,55.82,55.86,55.76,55.84,11500.0,29.8032,29.8246,29.7712,29.8139,11500.0
2014-11-03 12:10:00,55.83,55.88,55.73,55.73,20300.0,29.8086,29.8353,29.7552,29.7552,20300.0
2014-11-03 12:15:00,55.73,55.92,55.73,55.89,95400.0,29.7552,29.8566,29.7552,29.8406,95400.0
2014-11-03 12:20:00,55.88,55.93,55.86,55.9,43600.0,29.8353,29.862,29.8246,29.846,43600.0
2014-11-03 12:25:00,55.91,56.02,55.89,56.02,59400.0,29.8513,29.91,29.8406,29.91,59400.0
2014-11-03 12:30:00,56.02,56.1,56.0,56.08,29600.0,29.91,29.9527,29.8993,29.9421,29600.0
2014-11-03 12:35:00,56.07,56.23,56.06,56.14,67000.0,29.9367,30.0221,29.9314,29.9741,67000.0
2014-11-03 12:40:00,56.15,56.22,56.12,56.15,87800.0,29.9794,30.0168,29.9634,29.9794,87800.0
2014-11-03 12:45:00,56.16,56.24,56.12,56.22,52000.0,29.9848,30.0275,29.9634,30.0168,52000.0
2014-11-03 12:50:00,56.21,56.21,56.13,56.2,33800.0,30.0115,30.0115,29.9688,30.0061,33800.0
2014-11-03 12:55:00,56.19,56.81,56.19,56.75,124900.0,30.0008,30.3318,30.0008,30.2998,124900.0
2014-11-03 13:00:00,56.74,56.74,56.39,56.39,42700.0,30.2944,30.2944,30.1076,30.1076,42700.0
2014-11-03 13:05:00,56.37,56.5,56.37,56.4,26200.0,30.0969,30.1663,30.0969,30.1129,26200.0
2014-11-03 13:10:00,56.44,56.51,56.33,56.37,38400.0,30.1343,30.1716,30.0755,30.0969,38400.0
2014-11-03 13:15:00,56.36,56.51,56.34,56.38,104200.0,30.0916,30.1716,30.0809,30.1022,104200.0
2014-11-03 13:20:00,56.37,56.4,56.28,56.34,40500.0,30.0969,30.1129,30.0488,30.0809,40500.0
2014-11-03 13:25:00,56.36,56.5,56.35,56.41,41400.0,30.0916,30.1663,30.0862,30.1183,41400.0
2014-11-03 13:30:00,56.43,56.44,56.38,56.42,26700.0,30.1289,30.1343,30.1022,30.1236,26700.0
2014-11-03 13:35:00,56.41,56.5,56.37,56.46,70000.0,30.1183,30.1663,30.0969,30.1449,70000.0
2014-11-03 13:40:00,56.45,56.52,56.44,56.47,40500.0,30.1396,30.177,30.1343,30.1503,40500.0
2014-11-03 13:45:00,56.46,56.58,56.38,56.38,67900.0,30.1449,30.209,30.1022,30.1022,67900.0
2014-11-03 13:50:00,56.38,56.42,56.31,56.38,25400.0,30.1022,30.1236,30.0649,30.1022,25400.0
2014-11-03 13:55:00,56.39,56.43,56.3,56.3,76800.0,30.1076,30.1289,30.0595,30.0595,76800.0
2014-11-03 14:00:00,56.3,56.32,56.23,56.23,19600.0,30.0595,30.0702,30.0221,30.0221,19600.0
2014-11-03 14:05:00,56.24,56.25,56.14,56.2,40100.0,30.0275,30.0328,29.9741,30.0061,40100.0
2014-11-03 14:10:00,56.22,56.39,56.22,56.38,25300.0,30.0168,30.1076,30.0168,30.1022,25300.0
2014-11-03 14:15:00,56.39,56.4,56.31,56.33,71700.0,30.1076,30.1129,30.0649,30.0755,71700.0
2014-11-03 14:20:00,56.32,56.33,56.18,56.23,33900.0,30.0702,30.0755,29.9955,30.0221,33900.0
2014-11-03 14:25:00,56.24,56.27,56.09,56.1,41400.0,30.0275,30.0435,29.9474,29.9527,41400.0
2014-11-03 14:30:00,56.1,56.1,55.87,56.0,61300.0,29.9527,29.9527,29.8299,29.8993,61300.0
2014-11-03 14:35:00,55.99,56.07,55.93,55.98,91300.0,29.894,29.9367,29.862,29.8887,91300.0
2014-11-03 14:40:00,55.98,55.98,55.88,55.92,48500.0,29.8887,29.8887,29.8353,29.8566,48500.0
2014-11-03 14:45:00,55.92,55.96,55.84,55.91,64000.0,29.8566,29.878,29.8139,29.8513,64000.0
2014-11-03 14:50:00,55.91,55.96,55.84,55.88,39700.0,29.8513,29.878,29.8139,29.8353,39700.0
2014-11-03 14:55:00,55.88,55.95,55.85,55.86,50200.0,29.8353,29.8726,29.8193,29.8246,50200.0
2014-11-03 15:00:00,55.85,55.98,55.84,55.92,51400.0,29.8193,29.8887,29.8139,29.8566,51400.0
2014-11-03 15:05:00,55.91,56.01,55.91,55.99,58800.0,29.8513,29.9047,29.8513,29.894,58800.0
2014-11-03 15:10:00,55.99,56.0,55.94,55.96,50800.0,29.894,29.8993,29.8673,29.878,50800.0
2014-11-03 15:15:00,55.95,55.95,55.84,55.84,41900.0,29.8726,29.8726,29.8139,29.8139,41900.0
2014-11-03 15:20:00,55.85,55.9,55.83,55.86,44100.0,29.8193,29.846,29.8086,29.8246,44100.0
2014-11-03 15:25:00,55.85,55.87,55.65,55.65,89100.0,29.8193,29.8299,29.7125,29.7125,89100.0
2014-11-03 15:30:00,55.65,55.81,55.63,55.77,66700.0,29.7125,29.7979,29.7018,29.7765,66700.0
2014-11-03 15:35:00,55.77,55.79,55.63,55.64,70900.0,29.7765,29.7872,29.7018,29.7071,70900.0
2014-11-03 15:40:00,55.64,55.71,55.6,55.65,80500.0,29.7071,29.7445,29.6858,29.7125,80500.0
2014-11-03 15:45:00,55.65,55.78,55.63,55.63,124700.0,29.7125,29.7819,29.7018,29.7018,124700.0
2014-11-03 15:50:00,55.63,55.69,55.58,55.64,189400.0,29.7018,29.7338,29.6751,29.7071,189400.0
2014-11-03 15:55:00,55.65,55.68,55.58,55.65,271300.0,29.7125,29.7285,29.6751,29.7125,271300.0
2014-11-04 09:30:00,55.02,55.27,54.8,55.05,228800.0,29.3761,29.5096,29.2586,29.3921,228800.0
2014-11-04 09:35:00,55.1,55.38,54.87,55.38,99100.0,29.4188,29.5683,29.296,29.5683,99100.0
2014-11-04 09:40:00,55.37,55.42,54.8,54.86,54100.0,29.563,29.5897,29.2586,29.2907,54100.0
2014-11-04 09:45:00,54.85,54.85,54.73,54.8,77500.0,29.2853,29.2853,29.2213,29.2586,77500.0
2014-11-04 09:50:00,54.79,54.84,54.7,54.82,83000.0,29.2533,29.28,29.2053,29.2693,83000.0
2014-11-04 09:55:00,54.82,54.87,54.61,54.62,104400.0,29.2693,29.296,29.1572,29.1625,104400.0
2014-11-04 10:00:00,54.63,54.63,54.5,54.55,56300.0,29.1679,29.1679,29.0985,29.1252,56300.0
2014-11-04 10:05:00,54.57,54.58,54.39,54.41,142000.0,29.1358,29.1412,29.0397,29.0504,142000.0
2014-11-04 10:10:00,54.41,54.47,54.23,54.31,141400.0,29.0504,29.0825,28.9543,28.997,141400.0
2014-11-04 10:15:00,54.31,54.31,54.16,54.23,41400.0,28.997,28.997,28.9169,28.9543,41400.0
2014-11-04 10:20:00,54.23,54.33,54.16,54.19,97700.0,28.9543,29.0077,28.9169,28.933,97700.0
2014-11-04 10:25:00,54.17,54.18,53.89,53.92,80700.0,28.9223,28.9276,28.7728,28.7888,80700.0
2014-11-04 10:30:00,53.93,53.93,53.75,53.8,105800.0,28.7941,28.7941,28.698,28.7247,105800.0
2014-11-04 10:35:00,53.79,53.85,53.71,53.75,52400.0,28.7194,28.7514,28.6767,28.698,52400.0
2014-11-04 10:40:00,53.74,53.76,53.67,53.76,93000.0,28.6927,28.7034,28.6553,28.7034,93000.0
2014-11-04 10:45:00,53.75,53.8,53.64,53.7,38500.0,28.698,28.7247,28.6393,28.6713,38500.0
2014-11-04 10:50:00,53.69,53.83,53.69,53.71,98900.0,28.666,28.7407,28.666,28.6767,98900.0
2014-11-04 10:55:00,53.71,53.74,53.62,53.63,77100.0,28.6767,28.6927,28.6286,28.634,77100.0
2014-11-04 11:00:00,53.63,53.71,53.6,53.66,54500.0,28.634,28.6767,28.6179,28.65,54500.0
2014-11-04 11:05:00,53.66,53.66,53.56,53.62,51200.0,28.65,28.65,28.5966,28.6286,51200.0
2014-11-04 11:10:00,53.64,53.66,53.58,53.58,67500.0,28.6393,28.65,28.6073,28.6073,67500.0
2014-11-04 11:15:00,53.58,53.58,53.48,53.53,74700.0,28.6073,28.6073,28.5539,28.5806,74700.0
2014-11-04 11:20:00,53.54,53.54,53.45,53.47,142000.0,28.5859,28.5859,28.5379,28.5485,142000.0
2014-11-04 11:25:00,53.46,53.6,53.45,53.57,85600.0,28.5432,28.6179,28.5379,28.6019,85600.0
2014-11-04 11:30:00,53.58,53.62,53.48,53.62,47300.0,28.6073,28.6286,28.5539,28.6286,47300.0
2014-11-04 11:35:00,53.62,53.7,53.6,53.67,105100.0,28.6286,28.6713,28.6179,28.6553,105100.0
2014-11-04 11:40:00,53.66,53.67,53.57,53.57,60900.0,28.65,28.6553,28.6019,28.6019,60900.0
2014-11-04 11:45:00,53.56,53.59,53.5,53.59,40900.0,28.5966,28.6126,28.5646,28.6126,40900.0
2014-11-04 11:50:00,53.6,53.71,53.57,53.71,87700.0,28.6179,28.6767,28.6019,28.6767,87700.0
2014-11-04 11:55:00,53.7,53.76,53.67,53.71,117600.0,28.6713,28.7034,28.6553,28.6767,117600.0
2014-11-04 12:00:00,53.71,53.99,53.7,53.97,91300.0,28.6767,28.8262,28.6713,28.8155,91300.0
2014-11-04 12:05:00,53.97,54.08,53.95,54.02,135700.0,28.8155,28.8742,28.8048,28.8422,135700.0
2014-11-04 12:10:00,54.01,54.11,53.98,54.11,69300.0,28.8369,28.8902,28.8208,28.8902,69300.0
2014-11-04 12:15:00,54.11,54.18,54.11,54.16,29300.0,28.8902,28.9276,28.8902,28.9169,29300.0
2014-11-04 12:20:00,54.16,54.2,54.12,54.15,29400.0,28.9169,28.9383,28.8956,28.9116,29400.0
2014-11-04 12:25:00,54.15,54.23,54.14,54.22,26300.0,28.9116,28.9543,28.9063,28.949,26300.0
2014-11-04 12:30:00,54.22,54.3,54.19,54.25,33400.0,28.949,28.9917,28.933,28.965,33400.0
2014-11-04 12:35:00,54.25,54.26,54.16,54.21,16200.0,28.965,28.9703,28.9169,28.9436,16200.0
2014-11-04 12:40:00,54.21,54.23,54.15,54.23,21200.0,28.9436,28.9543,28.9116,28.9543,21200.0
2014-11-04 12:45:00,54.23,54.26,54.19,54.19,24400.0,28.9543,28.9703,28.933,28.933,24400.0
2014-11-04 12:50:00,54.2,54.29,54.2,54.25,20400.0,28.9383,28.9863,28.9383,28.965,20400.0
2014-11-04 12:55:00,54.23,54.34,54.2,54.31,20400.0,28.9543,29.013,28.9383,28.997,20400.0
2014-11-04 13:00:00,54.31,54.35,54.24,54.24,34000.0,28.997,29.0184,28.9597,28.9597,34000.0
2014-11-04 13:05:00,54.25,54.27,54.17,54.18,39700.0,28.965,28.9757,28.9223,28.9276,39700.0
2014-11-04 13:10:00,54.18,54.2,54.16,54.19,58000.0,28.9276,28.9383,28.9169,28.933,58000.0
2014-11-04 13:15:00,54.19,54.19,54.1,54.12,108900.0,28.933,28.933,28.8849,28.8956,108900.0
2014-11-04 13:20:00,54.12,54.15,54.09,54.13,31300.0,28.8956,28.9116,28.8796,28.9009,31300.0
2014-11-04 13:25:00,54.14,54.19,54.14,54.19,21800.0,28.9063,28.933,28.9063,28.933,21800.0
2014-11-04 13:30:00,54.19,54.19,54.12,54.14,15200.0,28.933,28.933,28.8956,28.9063,15200.0
2014-11-04 13:35:00,54.14,54.2,54.13,54.17,35900.0,28.9063,28.9383,28.9009,28.9223,35900.0
2014-11-04 13:40:00,54.17,54.19,54.14,54.16,33500.0,28.9223,28.933,28.9063,28.9169,33500.0
2014-11-04 13:45:00,54.16,54.21,54.11,54.2,41300.0,28.9169,28.9436,28.8902,28.9383,41300.0
2014-11-04 13:50:00,54.19,54.33,54.19,54.33,89900.0,28.933,29.0077,28.933,29.0077,89900.0
2014-11-04 13:55:00,54.34,54.42,54.32,54.38,41800.0,29.013,29.0558,29.0024,29.0344,41800.0
2014-11-04 14:00:00,54.38,54.46,54.35,54.38,43600.0,29.0344,29.0771,29.0184,29.0344,43600.0
2014-11-04 14:05:00,54.37,54.37,54.23,54.25,30800.0,29.0291,29.0291,28.9543,28.965,30800.0
2014-11-04 14:10:00,54.23,54.37,54.22,54.35,46800.0,28.9543,29.0291,28.949,29.0184,46800.0
2014-11-04 14:15:00,54.35,54.36,54.2,54.21,18800.0,29.0184,29.0237,28.9383,28.9436,18800.0
2014-11-04 14:20:00,54.21,54.25,54.11,54.12,33900.0,28.9436,28.965,28.8902,28.8956,33900.0
2014-11-04 14:25:00,54.13,54.28,54.13,54.2,30200.0,28.9009,28.981,28.9009,28.9383,30200.0
2014-11-04 14:30:00,54.19,54.2,54.07,54.1,22800.0,28.933,28.9383,28.8689,28.8849,22800.0
2014-11-04 14:35:00,54.11,54.18,54.1,54.16,22200.0,28.8902,28.9276,28.8849,28.9169,22200.0
2014-11-04 14:40:00,54.17,54.19,54.12,54.13,41400.0,28.9223,28.933,28.8956,28.9009,41400.0
2014-11-04 14:45:00,54.14,54.17,54.11,54.15,59300.0,28.9063,28.9223,28.8902,28.9116,59300.0
2014-11-04 14:50:00,54.13,54.16,54.06,54.14,64500.0,28.9009,28.9169,28.8635,28.9063,64500.0
2014-11-04 14:55:00,54.14,54.22,54.14,54.21,52900.0,28.9063,28.949,28.9063,28.9436,52900.0
2014-11-04 15:00:00,54.21,54.24,54.08,54.08,56200.0,28.9436,28.9597,28.8742,28.8742,56200.0
2014-11-04 15:05:00,54.08,54.17,54.08,54.17,34200.0,28.8742,28.9223,28.8742,28.9223,34200.0
2014-11-04 15:10:00,54.17,54.2,54.11,54.15,53200.0,28.9223,28.9383,28.8902,28.9116,53200.0
2014-11-04 15:15:00,54.14,54.17,54.08,54.09,54200.0,28.9063,28.9223,28.8742,28.8796,54200.0
2014-11-04 15:20:00,54.09,54.15,54.07,54.13,50300.0,28.8796,28.9116,28.8689,28.9009,50300.0
2014-11-04 15:25:00,54.13,54.14,53.97,54.03,51700.0,28.9009,28.9063,28.8155,28.8475,51700.0
2014-11-04 15:30:00,54.04,54.1,54.04,54.05,40100.0,28.8529,28.8849,28.8529,28.8582,40100.0
2014-11-04 15:35:00,54.07,54.11,54.05,54.06,57600.0,28.8689,28.8902,28.8582,28.8635,57600.0
2014-11-04 15:40:00,54.05,54.13,53.99,54.11,141700.0,28.8582,28.9009,28.8262,28.8902,141700.0
2014-11-04 15:45:00,54.12,54.2,54.1,54.15,104200.0,28.8956,28.9383,28.8849,28.9116,104200.0
2014-11-04 15:50:00,54.16,54.2,54.15,54.2,130600.0,28.9169,28.9383,28.9116,28.9383,130600.0
2014-11-04 15:55:00,54.2,54.23,54.15,54.16,196400.0,28.9383,28.9543,28.9116,28.9169,196400.0
2014-11-05 09:30:00,54.54,54.7,54.18,54.29,75700.0,29.1198,29.2053,28.9276,28.9863,75700.0
2014-11-05 09:35:00,54.27,54.32,53.99,54.13,111500.0,28.9757,29.0024,28.8262,28.9009,111500.0
2014-11-05 09:40:00,54.14,54.25,53.93,54.0,90000.0,28.9063,28.965,28.7941,28.8315,90000.0
2014-11-05 09:45:00,54.0,54.1,53.81,53.81,106600.0,28.8315,28.8849,28.7301,28.7301,106600.0
2014-11-05 09:50:00,53.8,54.11,53.76,54.02,42300.0,28.7247,28.8902,28.7034,28.8422,42300.0
2014-11-05 09:55:00,54.01,54.11,53.95,54.07,55900.0,28.8369,28.8902,28.8048,28.8689,55900.0
2014-11-05 10:00:00,54.07,54.1,53.9,53.98,64700.0,28.8689,28.8849,28.7781,28.8208,64700.0
2014-11-05 10:05:00,54.01,54.05,53.96,54.05,66300.0,28.8369,28.8582,28.8102,28.8582,66300.0
2014-11-05 10:10:00,54.05,54.12,53.99,54.1,34200.0,28.8582,28.8956,28.8262,28.8849,34200.0
2014-11-05 10:15:00,54.11,54.22,54.07,54.21,26000.0,28.8902,28.949,28.8689,28.9436,26000.0
2014-11-05 10:20:00,54.22,54.26,54.1,54.11,29700.0,28.949,28.9703,28.8849,28.8902,29700.0
2014-11-05 10:25:00,54.1,54.29,54.04,54.28,42500.0,28.8849,28.9863,28.8529,28.981,42500.0
2014-11-05 10:30:00,54.29,54.37,54.18,54.31,64000.0,28.9863,29.0291,28.9276,28.997,64000.0
2014-11-05 10:35:00,54.3,54.47,54.3,54.38,118200.0,28.9917,29.0825,28.9917,29.0344,118200.0
2014-11-05 10:40:00,54.38,54.46,54.26,54.27,43900.0,29.0344,29.0771,28.9703,28.9757,43900.0
2014-11-05 10:45:00,54.27,54.56,54.27,54.45,45400.0,28.9757,29.1305,28.9757,29.0718,45400.0
2014-11-05 10:50:00,54.47,54.5,54.39,54.39,44800.0,29.0825,29.0985,29.0397,29.0397,44800.0
2014-11-05 10:55:00,54.38,54.51,54.32,54.48,61700.0,29.0344,29.1038,29.0024,29.0878,61700.0
2014-11-05 11:00:00,54.48,54.6,54.45,54.46,67700.0,29.0878,29.1519,29.0718,29.0771,67700.0
2014-11-05 11:05:00,54.48,54.54,54.37,54.47,42500.0,29.0878,29.1198,29.0291,29.0825,42500.0
2014-11-05 11:10:00,54.47,54.48,54.32,54.42,34900.0,29.0825,29.0878,29.0024,29.0558,34900.0
2014-11-05 11:15:00,54.44,54.48,54.39,54.46,18300.0,29.0664,29.0878,29.0397,29.0771,18300.0
2014-11-05 11:20:00,54.44,54.46,54.22,54.22,59800.0,29.0664,29.0771,28.949,28.949,59800.0
2014-11-05 11:25:00,54.21,54.35,54.17,54.3,19600.0,28.9436,29.0184,28.9223,28.9917,19600.0
2014-11-05 11:30:00,54.31,54.39,54.19,54.33,35600.0,28.997,29.0397,28.933,29.0077,35600.0
2014-11-05 11:35:00,54.31,54.38,54.24,54.24,23100.0,28.997,29.0344,28.9597,28.9597,23100.0
2014-11-05 11:40:00,54.23,54.33,54.22,54.33,16400.0,28.9543,29.0077,28.949,29.0077,16400.0
2014-11-05 11:45:00,54.32,54.42,54.29,54.4,15000.0,29.0024,29.0558,28.9863,29.0451,15000.0
2014-11-05 11:50:00,54.39,54.55,54.38,54.5,25100.0,29.0397,29.1252,29.0344,29.0985,25100.0
2014-11-05 11:55:00,54.47,54.53,54.4,54.52,20000.0,29.0825,29.1145,29.0451,29.1091,20000.0
2014-11-05 12:00:00,54.52,54.56,54.4,54.42,43400.0,29.1091,29.1305,29.0451,29.0558,43400.0
2014-11-05 12:05:00,54.4,54.54,54.38,54.5,42200.0,29.0451,29.1198,29.0344,29.0985,42200.0
2014-11-05 12:10:00,54.5,54.6,54.41,54.57,19500.0,29.0985,29.1519,29.0504,29.1358,19500.0
2014-11-05 12:15:00,54.56,54.56,54.47,54.52,16800.0,29.1305,29.1305,29.0825,29.1091,16800.0
2014-11-05 12:20:00,54.5,54.52,54.43,54.52,13100.0,29.0985,29.1091,29.0611,29.1091,13100.0
2014-11-05 12:25:00,54.5,54.53,54.37,54.4,16300.0,29.0985,29.1145,29.0291,29.0451,16300.0
2014-11-05 12:30:00,54.39,54.51,54.37,54.48,12900.0,29.0397,29.1038,29.0291,29.0878,12900.0
2014-11-05 12:35:00,54.46,54.48,54.41,54.41,11200.0,29.0771,29.0878,29.0504,29.0504,11200.0
2014-11-05 12:40:00,54.41,54.45,54.41,54.43,9200.0,29.0504,29.0718,29.0504,29.0611,9200.0
2014-11-05 12:45:00,54.44,54.51,54.39,54.39,15000.0,29.0664,29.1038,29.0397,29.0397,15000.0
2014-11-05 12:50:00,54.41,54.44,54.33,54.44,14600.0,29.0504,29.0664,29.0077,29.0664,14600.0
2014-11-05 12:55:00,54.45,54.48,54.4,54.4,10300.0,29.0718,29.0878,29.0451,29.0451,10300.0
2014-11-05 13:00:00,54.4,54.49,54.37,54.48,14700.0,29.0451,29.0931,29.0291,29.0878,14700.0
2014-11-05 13:05:00,54.48,54.5,54.42,54.45,25800.0,29.0878,29.0985,29.0558,29.0718,25800.0
2014-11-05 13:10:00,54.43,54.52,54.43,54.47,17000.0,29.0611,29.1091,29.0611,29.0825,17000.0
2014-11-05 13:15:00,54.46,54.48,54.39,54.41,24000.0,29.0771,29.0878,29.0397,29.0504,24000.0
2014-11-05 13:20:00,54.39,54.51,54.36,54.5,19900.0,29.0397,29.1038,29.0237,29.0985,19900.0
2014-11-05 13:25:00,54.51,54.54,54.44,54.47,30400.0,29.1038,29.1198,29.0664,29.0825,30400.0
2014-11-05 13:30:00,54.48,54.55,54.46,54.54,29800.0,29.0878,29.1252,29.0771,29.1198,29800.0
2014-11-05 13:35:00,54.54,54.54,54.42,54.42,43000.0,29.1198,29.1198,29.0558,29.0558,43000.0
2014-11-05 13:40:00,54.41,54.44,54.32,54.33,19800.0,29.0504,29.0664,29.0024,29.0077,19800.0
2014-11-05 13:45:00,54.34,54.38,54.3,54.37,19100.0,29.013,29.0344,28.9917,29.0291,19100.0
2014-11-05 13:50:00,54.36,54.37,54.3,54.3,20900.0,29.0237,29.0291,28.9917,28.9917,20900.0
2014-11-05 13:55:00,54.29,54.31,54.23,54.28,20200.0,28.9863,28.997,28.9543,28.981,20200.0
2014-11-05 14:00:00,54.27,54.29,54.2,54.24,52400.0,28.9757,28.9863,28.9383,28.9597,52400.0
2014-11-05 14:05:00,54.23,54.23,54.13,54.14,20000.0,28.9543,28.9543,28.9009,28.9063,20000.0
2014-11-05 14:10:00,54.15,54.36,54.15,54.35,19700.0,28.9116,29.0237,28.9116,29.0184,19700.0
2014-11-05 14:15:00,54.36,54.38,54.29,54.33,20000.0,29.0237,29.0344,28.9863,29.0077,20000.0
2014-11-05 14:20:00,54.33,54.36,54.29,54.35,20200.0,29.0077,29.0237,28.9863,29.0184,20200.0
2014-11-05 14:25:00,54.35,54.37,54.28,54.36,31600.0,29.0184,29.0291,28.981,29.0237,31600.0
2014-11-05 14:30:00,54.35,54.36,54.29,54.34,20000.0,29.0184,29.0237,28.9863,29.013,20000.0
2014-11-05 14:35:00,54.33,54.34,54.28,54.33,20900.0,29.0077,29.013,28.981,29.0077,20900.0
2014-11-05 14:40:00,54.33,54.36,54.3,54.3,21800.0,29.0077,29.0237,28.9917,28.9917,21800.0
2014-11-05 14:45:00,54.29,54.35,54.28,54.33,13400.0,28.9863,29.0184,28.981,29.0077,13400.0
2014-11-05 14:50:00,54.34,54.35,54.29,54.3,19500.0,29.013,29.0184,28.9863,28.9917,19500.0
2014-11-05 14:55:00,54.31,54.37,54.28,54.35,41900.0,28.997,29.0291,28.981,29.0184,41900.0
2014-11-05 15:00:00,54.35,54.39,54.3,54.31,43700.0,29.0184,29.0397,28.9917,28.997,43700.0
2014-11-05 15:05:00,54.32,54.38,54.32,54.35,34400.0,29.0024,29.0344,29.0024,29.0184,34400.0
2014-11-05 15:10:00,54.35,54.38,54.34,54.36,34400.0,29.0184,29.0344,29.013,29.0237,34400.0
2014-11-05 15:15:00,54.36,54.4,54.3,54.39,41300.0,29.0237,29.0451,28.9917,29.0397,41300.0
2014-11-05 15:20:00,54.39,54.39,54.26,54.28,46900.0,29.0397,29.0397,28.9703,28.981,46900.0
2014-11-05 15:25:00,54.29,54.41,54.29,54.4,80600.0,28.9863,29.0504,28.9863,29.0451,80600.0
2014-11-05 15:30:00,54.4,54.52,54.37,54.51,105700.0,29.0451,29.1091,29.0291,29.1038,105700.0
2014-11-05 15:35:00,54.5,54.56,54.45,54.46,75400.0,29.0985,29.1305,29.0718,29.0771,75400.0
2014-11-05 15:40:00,54.46,54.53,54.44,54.47,105700.0,29.0771,29.1145,29.0664,29.0825,105700.0
2014-11-05 15:45:00,54.47,54.53,54.45,54.52,122400.0,29.0825,29.1145,29.0718,29.1091,122400.0
2014-11-05 15:50:00,54.52,54.58,54.52,54.55,95000.0,29.1091,29.1412,29.1091,29.1252,95000.0
2014-11-05 15:55:00,54.55,54.62,54.5,54.57,261500.0,29.1252,29.1625,29.0985,29.1358,261500.0
2014-11-06 09:30:00,54.59,54.72,54.36,54.57,83300.0,29.1465,29.2159,29.0237,29.1358,83300.0
2014-11-06 09:35:00,54.58,54.8,54.53,54.68,34600.0,29.1412,29.2586,29.1145,29.1946,34600.0
2014-11-06 09:40:00,54.71,54.84,54.6,54.83,111100.0,29.2106,29.28,29.1519,29.2747,111100.0
2014-11-06 09:45:00,54.84,54.86,54.64,54.73,150000.0,29.28,29.2907,29.1732,29.2213,150000.0
2014-11-06 09:50:00,54.73,54.77,54.45,54.51,28900.0,29.2213,29.2426,29.0718,29.1038,28900.0
2014-11-06 09:55:00,54.51,54.57,54.23,54.26,58600.0,29.1038,29.1358,28.9543,28.9703,58600.0
2014-11-06 10:00:00,54.27,54.34,54.18,54.22,53400.0,28.9757,29.013,28.9276,28.949,53400.0
2014-11-06 10:05:00,54.23,54.38,54.2,54.28,86400.0,28.9543,29.0344,28.9383,28.981,86400.0
2014-11-06 10:10:00,54.25,54.31,54.2,54.25,42300.0,28.965,28.997,28.9383,28.965,42300.0
2014-11-06 10:15:00,54.22,54.22,54.06,54.19,34400.0,28.949,28.949,28.8635,28.933,34400.0
2014-11-06 10:20:00,54.21,54.33,54.12,54.32,95500.0,28.9436,29.0077,28.8956,29.0024,95500.0
2014-11-06 10:25:00,54.34,54.38,54.17,54.23,49000.0,29.013,29.0344,28.9223,28.9543,49000.0
2014-11-06 10:30:00,54.23,54.38,54.2,54.37,104100.0,28.9543,29.0344,28.9383,29.0291,104100.0
2014-11-06 10:35:00,54.36,54.52,54.36,54.36,70600.0,29.0237,29.1091,29.0237,29.0237,70600.0
2014-11-06 10:40:00,54.35,54.55,54.35,54.44,184000.0,29.0184,29.1252,29.0184,29.0664,184000.0
2014-11-06 10:45:00,54.44,54.59,54.44,54.47,72500.0,29.0664,29.1465,29.0664,29.0825,72500.0
2014-11-06 10:50:00,54.47,54.5,54.35,54.49,47900.0,29.0825,29.0985,29.0184,29.0931,47900.0
2014-11-06 10:55:00,54.48,54.49,54.34,54.45,16700.0,29.0878,29.0931,29.013,29.0718,16700.0
2014-11-06 11:00:00,54.44,54.56,54.42,54.53,22900.0,29.0664,29.1305,29.0558,29.1145,22900.0
2014-11-06 11:05:00,54.53,54.53,54.45,54.46,15000.0,29.1145,29.1145,29.0718,29.0771,15000.0
2014-11-06 11:10:00,54.46,54.46,54.38,54.38,23900.0,29.0771,29.0771,29.0344,29.0344,23900.0
2014-11-06 11:15:00,54.41,54.51,54.37,54.5,163300.0,29.0504,29.1038,29.0291,29.0985,163300.0
2014-11-06 11:20:00,54.49,54.5,54.35,54.43,29300.0,29.0931,29.0985,29.0184,29.0611,29300.0
2014-11-06 11:25:00,54.41,54.54,54.37,54.54,25100.0,29.0504,29.1198,29.0291,29.1198,25100.0
2014-11-06 11:30:00,54.54,54.6,54.5,54.55,27300.0,29.1198,29.1519,29.0985,29.1252,27300.0
2014-11-06 11:35:00,54.55,54.57,54.46,54.53,20600.0,29.1252,29.1358,29.0771,29.1145,20600.0
2014-11-06 11:40:00,54.53,54.64,54.51,54.64,24800.0,29.1145,29.1732,29.1038,29.1732,24800.0
2014-11-06 11:45:00,54.65,54.69,54.55,54.55,214400.0,29.1786,29.1999,29.1252,29.1252,214400.0
2014-11-06 11:50:00,54.55,54.62,54.53,54.57,18900.0,29.1252,29.1625,29.1145,29.1358,18900.0
2014-11-06 11:55:00,54.56,54.57,54.48,54.49,14600.0,29.1305,29.1358,29.0878,29.0931,14600.0
2014-11-06 12:00:00,54.51,54.59,54.48,54.59,16400.0,29.1038,29.1465,29.0878,29.1465,16400.0
2014-11-06 12:05:00,54.59,54.67,54.52,54.52,26900.0,29.1465,29.1892,29.1091,29.1091,26900.0
2014-11-06 12:10:00,54.52,54.64,54.5,54.61,23600.0,29.1091,29.1732,29.0985,29.1572,23600.0
2014-11-06 12:15:00,54.61,54.72,54.51,54.72,91800.0,29.1572,29.2159,29.1038,29.2159,91800.0
2014-11-06 12:20:00,54.71,54.75,54.68,54.73,14400.0,29.2106,29.2319,29.1946,29.2213,14400.0
2014-11-06 12:25:00,54.75,54.76,54.65,54.76,13000.0,29.2319,29.2373,29.1786,29.2373,13000.0
2014-11-06 12:30:00,54.76,54.76,54.59,54.62,32400.0,29.2373,29.2373,29.1465,29.1625,32400.0
2014-11-06 12:35:00,54.64,54.64,54.52,54.54,14100.0,29.1732,29.1732,29.1091,29.1198,14100.0
2014-11-06 12:40:00,54.54,54.58,54.52,54.57,10000.0,29.1198,29.1412,29.1091,29.1358,10000.0
2014-11-06 12:45:00,54.57,54.63,54.54,54.63,15400.0,29.1358,29.1679,29.1198,29.1679,15400.0
2014-11-06 12:50:00,54.63,54.7,54.59,54.59,20200.0,29.1679,29.2053,29.1465,29.1465,20200.0
2014-11-06 12:55:00,54.6,54.7,54.59,54.64,12700.0,29.1519,29.2053,29.1465,29.1732,12700.0
2014-11-06 13:00:00,54.64,54.68,54.64,54.66,22900.0,29.1732,29.1946,29.1732,29.1839,22900.0
2014-11-06 13:05:00,54.65,54.7,54.59,54.6,42800.0,29.1786,29.2053,29.1465,29.1519,42800.0
2014-11-06 13:10:00,54.59,54.64,54.59,54.64,12700.0,29.1465,29.1732,29.1465,29.1732,12700.0
2014-11-06 13:15:00,54.64,54.67,54.63,54.66,19600.0,29.1732,29.1892,29.1679,29.1839,19600.0
2014-11-06 13:20:00,54.66,54.71,54.62,54.65,40400.0,29.1839,29.2106,29.1625,29.1786,40400.0
2014-11-06 13:25:00,54.65,54.76,54.64,54.76,104000.0,29.1786,29.2373,29.1732,29.2373,104000.0
2014-11-06 13:30:00,54.74,54.82,54.73,54.81,36900.0,29.2266,29.2693,29.2213,29.264,36900.0
2014-11-06 13:35:00,54.81,54.83,54.77,54.79,28700.0,29.264,29.2747,29.2426,29.2533,28700.0
2014-11-06 13:40:00,54.79,54.8,54.73,54.75,22700.0,29.2533,29.2586,29.2213,29.2319,22700.0
2014-11-06 13:45:00,54.75,54.75,54.57,54.62,26700.0,29.2319,29.2319,29.1358,29.1625,26700.0
2014-11-06 13:50:00,54.61,54.74,54.61,54.72,19400.0,29.1572,29.2266,29.1572,29.2159,19400.0
2014-11-06 13:55:00,54.72,54.72,54.61,54.69,24500.0,29.2159,29.2159,29.1572,29.1999,24500.0
2014-11-06 14:00:00,54.68,54.69,54.63,54.67,17900.0,29.1946,29.1999,29.1679,29.1892,17900.0
2014-11-06 14:05:00,54.68,54.7,54.58,54.62,19000.0,29.1946,29.2053,29.1412,29.1625,19000.0
2014-11-06 14:10:00,54.61,54.63,54.55,54.6,21400.0,29.1572,29.1679,29.1252,29.1519,21400.0
2014-11-06 14:15:00,54.59,54.64,54.56,54.62,24100.0,29.1465,29.1732,29.1305,29.1625,24100.0
2014-11-06 14:20:00,54.62,54.62,54.57,54.57,53200.0,29.1625,29.1625,29.1358,29.1358,53200.0
2014-11-06 14:25:00,54.58,54.58,54.52,54.55,81500.0,29.1412,29.1412,29.1091,29.1252,81500.0
2014-11-06 14:30:00,54.55,54.56,54.46,54.55,32800.0,29.1252,29.1305,29.0771,29.1252,32800.0
2014-11-06 14:35:00,54.56,54.64,54.55,54.63,29700.0,29.1305,29.1732,29.1252,29.1679,29700.0
2014-11-06 14:40:00,54.62,54.63,54.58,54.6,38600.0,29.1625,29.1679,29.1412,29.1519,38600.0
2014-11-06 14:45:00,54.59,54.61,54.57,54.57,36200.0,29.1465,29.1572,29.1358,29.1358,36200.0
2014-11-06 14:50:00,54.57,54.66,54.57,54.65,52000.0,29.1358,29.1839,29.1358,29.1786,52000.0
2014-11-06 14:55:00,54.65,54.66,54.63,54.66,51700.0,29.1786,29.1839,29.1679,29.1839,51700.0
2014-11-06 15:00:00,54.66,54.72,54.66,54.71,26200.0,29.1839,29.2159,29.1839,29.2106,26200.0
2014-11-06 15:05:00,54.7,54.71,54.61,54.69,32500.0,29.2053,29.2106,29.1572,29.1999,32500.0
2014-11-06 15:10:00,54.68,54.73,54.68,54.68,21600.0,29.1946,29.2213,29.1946,29.1946,21600.0
2014-11-06 15:15:00,54.69,54.81,54.67,54.81,25200.0,29.1999,29.264,29.1892,29.264,25200.0
2014-11-06 15:20:00,54.81,54.82,54.78,54.81,81300.0,29.264,29.2693,29.248,29.264,81300.0
2014-11-06 15:25:00,54.8,54.83,54.77,54.79,61000.0,29.2586,29.2747,29.2426,29.2533,61000.0
2014-11-06 15:30:00,54.78,54.79,54.67,54.67,83800.0,29.248,29.2533,29.1892,29.1892,83800.0
2014-11-06 15:35:00,54.66,54.7,54.62,54.63,105800.0,29.1839,29.2053,29.1625,29.1679,105800.0
2014-11-06 15:40:00,54.62,54.62,54.53,54.53,105800.0,29.1625,29.1625,29.1145,29.1145,105800.0
2014-11-06 15:45:00,54.54,54.7,54.54,54.7,119700.0,29.1198,29.2053,29.1198,29.2053,119700.0
2014-11-06 15:50:00,54.7,54.72,54.64,54.64,174000.0,29.2053,29.2159,29.1732,29.1732,174000.0
2014-11-06 15:55:00,54.64,54.7,54.64,54.67,221600.0,29.1732,29.2053,29.1732,29.1892,221600.0
2014-11-07 09:30:00,54.74,55.04,54.7,54.81,72900.0,29.2266,29.3868,29.2053,29.264,72900.0
2014-11-07 09:35:00,54.84,55.08,54.79,54.99,91600.0,29.28,29.4081,29.2533,29.3601,91600.0
2014-11-07 09:40:00,54.97,55.0,54.84,54.97,83200.0,29.3494,29.3654,29.28,29.3494,83200.0
2014-11-07 09:45:00,54.99,54.99,54.88,54.92,61900.0,29.3601,29.3601,29.3014,29.3227,61900.0
2014-11-07 09:50:00,54.92,54.98,54.83,54.94,52300.0,29.3227,29.3548,29.2747,29.3334,52300.0
2014-11-07 09:55:00,54.93,54.98,54.87,54.95,51800.0,29.3281,29.3548,29.296,29.3387,51800.0
2014-11-07 10:00:00,54.95,55.0,54.85,54.97,91900.0,29.3387,29.3654,29.2853,29.3494,91900.0
2014-11-07 10:05:00,54.98,55.01,54.9,54.98,125000.0,29.3548,29.3708,29.312,29.3548,125000.0
2014-11-07 10:10:00,54.99,55.02,54.91,54.91,118400.0,29.3601,29.3761,29.3174,29.3174,118400.0
2014-11-07 10:15:00,54.91,54.99,54.9,54.98,22300.0,29.3174,29.3601,29.312,29.3548,22300.0
2014-11-07 10:20:00,54.98,55.0,54.91,54.96,27400.0,29.3548,29.3654,29.3174,29.3441,27400.0
2014-11-07 10:25:00,54.96,54.97,54.87,54.87,28800.0,29.3441,29.3494,29.296,29.296,28800.0
2014-11-07 10:30:00,54.88,54.89,54.74,54.81,33600.0,29.3014,29.3067,29.2266,29.264,33600.0
2014-11-07 10:35:00,54.82,54.99,54.8,54.99,16400.0,29.2693,29.3601,29.2586,29.3601,16400.0
2014-11-07 10:40:00,54.99,55.07,54.97,55.07,87300.0,29.3601,29.4028,29.3494,29.4028,87300.0
2014-11-07 10:45:00,55.07,55.16,55.07,55.14,16200.0,29.4028,29.4509,29.4028,29.4402,16200.0
2014-11-07 10:50:00,55.14,55.18,55.09,55.14,33100.0,29.4402,29.4615,29.4135,29.4402,33100.0
2014-11-07 10:55:00,55.15,55.2,55.11,55.18,95000.0,29.4455,29.4722,29.4242,29.4615,95000.0
2014-11-07 11:00:00,55.18,55.22,55.17,55.19,41900.0,29.4615,29.4829,29.4562,29.4669,41900.0
2014-11-07 11:05:00,55.19,55.23,55.15,55.22,26000.0,29.4669,29.4882,29.4455,29.4829,26000.0
2014-11-07 11:10:00,55.23,55.23,55.06,55.07,58800.0,29.4882,29.4882,29.3975,29.4028,58800.0
2014-11-07 11:15:00,55.07,55.14,55.05,55.13,27700.0,29.4028,29.4402,29.3921,29.4348,27700.0
2014-11-07 11:20:00,55.14,55.14,55.04,55.09,20700.0,29.4402,29.4402,29.3868,29.4135,20700.0
2014-11-07 11:25:00,55.09,55.3,55.09,55.3,45600.0,29.4135,29.5256,29.4135,29.5256,45600.0
2014-11-07 11:30:00,55.31,55.48,55.29,55.46,85400.0,29.5309,29.6217,29.5203,29.611,85400.0
2014-11-07 11:35:00,55.47,55.5,55.19,55.19,52800.0,29.6164,29.6324,29.4669,29.4669,52800.0
2014-11-07 11:40:00,55.2,55.21,55.13,55.16,39900.0,29.4722,29.4776,29.4348,29.4509,39900.0
2014-11-07 11:45:00,55.16,55.24,55.13,55.14,55300.0,29.4509,29.4936,29.4348,29.4402,55300.0
2014-11-07 11:50:00,55.14,55.14,54.97,54.97,44500.0,29.4402,29.4402,29.3494,29.3494,44500.0
2014-11-07 11:55:00,54.97,55.07,54.94,54.95,28400.0,29.3494,29.4028,29.3334,29.3387,28400.0
2014-11-07 12:00:00,54.95,54.96,54.88,54.93,28400.0,29.3387,29.3441,29.3014,29.3281,28400.0
2014-11-07 12:05:00,54.94,55.02,54.93,55.0,25200.0,29.3334,29.3761,29.3281,29.3654,25200.0
2014-11-07 12:10:00,55.0,55.03,54.97,55.0,35200.0,29.3654,29.3814,29.3494,29.3654,35200.0
2014-11-07 12:15:00,55.0,55.04,54.96,55.04,41900.0,29.3654,29.3868,29.3441,29.3868,41900.0
2014-11-07 12:20:00,55.05,55.09,55.0,55.05,82400.0,29.3921,29.4135,29.3654,29.3921,82400.0
2014-11-07 12:25:00,55.05,55.07,55.02,55.07,30600.0,29.3921,29.4028,29.3761,29.4028,30600.0
2014-11-07 12:30:00,55.07,55.13,55.06,55.12,30700.0,29.4028,29.4348,29.3975,29.4295,30700.0
2014-11-07 12:35:00,55.12,55.12,55.01,55.01,30700.0,29.4295,29.4295,29.3708,29.3708,30700.0
2014-11-07 12:40:00,55.01,55.02,54.88,54.89,26800.0,29.3708,29.3761,29.3014,29.3067,26800.0
2014-11-07 12:45:00,54.88,54.93,54.71,54.91,40900.0,29.3014,29.3281,29.2106,29.3174,40900.0
2014-11-07 12:50:00,54.92,55.0,54.89,55.0,9600.0,29.3227,29.3654,29.3067,29.3654,9600.0
2014-11-07 12:55:00,55.01,55.04,54.98,55.02,14400.0,29.3708,29.3868,29.3548,29.3761,14400.0
2014-11-07 13:00:00,55.01,55.05,54.98,54.99,17200.0,29.3708,29.3921,29.3548,29.3601,17200.0
2014-11-07 13:05:00,54.99,55.01,54.96,54.98,12800.0,29.3601,29.3708,29.3441,29.3548,12800.0
2014-11-07 13:10:00,54.98,54.99,54.94,54.97,22600.0,29.3548,29.3601,29.3334,29.3494,22600.0
2014-11-07 13:15:00,54.97,55.1,54.97,55.1,33000.0,29.3494,29.4188,29.3494,29.4188,33000.0
2014-11-07 13:20:00,55.11,55.18,55.09,55.18,22300.0,29.4242,29.4615,29.4135,29.4615,22300.0
2014-11-07 13:25:00,55.18,55.22,55.16,55.17,28300.0,29.4615,29.4829,29.4509,29.4562,28300.0
2014-11-07 13:30:00,55.17,55.29,55.17,55.28,22500.0,29.4562,29.5203,29.4562,29.5149,22500.0
2014-11-07 13:35:00,55.29,55.3,55.23,55.27,53800.0,29.5203,29.5256,29.4882,29.5096,53800.0
2014-11-07 13:40:00,55.27,55.29,55.22,55.23,29800.0,29.5096,29.5203,29.4829,29.4882,29800.0
2014-11-07 13:45:00,55.23,55.33,55.22,55.31,22400.0,29.4882,29.5416,29.4829,29.5309,22400.0
2014-11-07 13:50:00,55.31,55.35,55.29,55.33,39700.0,29.5309,29.5523,29.5203,29.5416,39700.0
2014-11-07 13:55:00,55.34,55.36,55.29,55.29,33500.0,29.547,29.5576,29.5203,29.5203,33500.0
2014-11-07 14:00:00,55.29,55.39,55.23,55.37,57500.0,29.5203,29.5737,29.4882,29.563,57500.0
2014-11-07 14:05:00,55.37,55.42,55.36,55.42,33300.0,29.563,29.5897,29.5576,29.5897,33300.0
2014-11-07 14:10:00,55.42,55.43,55.3,55.3,30600.0,29.5897,29.595,29.5256,29.5256,30600.0
2014-11-07 14:15:00,55.31,55.34,55.28,55.34,32500.0,29.5309,29.547,29.5149,29.547,32500.0
2014-11-07 14:20:00,55.34,55.35,55.3,55.34,32600.0,29.547,29.5523,29.5256,29.547,32600.0
2014-11-07 14:25:00,55.33,55.34,55.2,55.25,41700.0,29.5416,29.547,29.4722,29.4989,41700.0
2014-11-07 14:30:00,55.26,55.26,55.15,55.15,26200.0,29.5042,29.5042,29.4455,29.4455,26200.0
2014-11-07 14:35:00,55.15,55.18,55.13,55.18,41000.0,29.4455,29.4615,29.4348,29.4615,41000.0
2014-11-07 14:40:00,55.18,55.22,55.16,55.17,26200.0,29.4615,29.4829,29.4509,29.4562,26200.0
2014-11-07 14:45:00,55.18,55.19,55.14,55.18,36900.0,29.4615,29.4669,29.4402,29.4615,36900.0
2014-11-07 14:50:00,55.19,55.19,55.14,55.14,57100.0,29.4669,29.4669,29.4402,29.4402,57100.0
2014-11-07 14:55:00,55.14,55.19,55.11,55.19,130800.0,29.4402,29.4669,29.4242,29.4669,130800.0
2014-11-07 15:00:00,55.19,55.4,55.19,55.4,96200.0,29.4669,29.579,29.4669,29.579,96200.0
2014-11-07 15:05:00,55.4,55.44,55.38,55.38,77800.0,29.579,29.6004,29.5683,29.5683,77800.0
2014-11-07 15:10:00,55.38,55.4,55.31,55.33,44700.0,29.5683,29.579,29.5309,29.5416,44700.0
2014-11-07 15:15:00,55.33,55.33,55.18,55.23,42700.0,29.5416,29.5416,29.4615,29.4882,42700.0
2014-11-07 15:20:00,55.24,55.25,55.2,55.22,48600.0,29.4936,29.4989,29.4722,29.4829,48600.0
2014-11-07 15:25:00,55.22,55.24,55.16,55.17,43800.0,29.4829,29.4936,29.4509,29.4562,43800.0
2014-11-07 15:30:00,55.17,55.27,55.16,55.27,44000.0,29.4562,29.5096,29.4509,29.5096,44000.0
2014-11-07 15:35:00,55.27,55.3,55.25,55.26,65000.0,29.5096,29.5256,29.4989,29.5042,65000.0
2014-11-07 15:40:00,55.26,55.31,55.25,55.31,59500.0,29.5042,29.5309,29.4989,29.5309,59500.0
2014-11-07 15:45:00,55.32,55.38,55.31,55.33,86000.0,29.5363,29.5683,29.5309,29.5416,86000.0
2014-11-07 15:50:00,55.34,55.4,55.31,55.33,128000.0,29.547,29.579,29.5309,29.5416,128000.0
2014-11-07 15:55:00,55.34,55.38,55.33,55.37,200900.0,29.547,29.5683,29.5416,29.563,200900.0
2014-11-10 09:30:00,55.8,56.06,55.68,56.01,45400.0,29.7926,29.9314,29.7285,29.9047,45400.0
2014-11-10 09:35:00,56.01,56.08,55.98,56.08,25600.0,29.9047,29.9421,29.8887,29.9421,25600.0
2014-11-10 09:40:00,56.08,56.1,55.82,56.04,57700.0,29.9421,29.9527,29.8032,29.9207,57700.0
2014-11-10 09:45:00,56.04,56.05,55.75,55.75,30300.0,29.9207,29.926,29.7659,29.7659,30300.0
2014-11-10 09:50:00,55.75,55.79,55.57,55.63,16700.0,29.7659,29.7872,29.6698,29.7018,16700.0
2014-11-10 09:55:00,55.64,55.73,55.55,55.66,35100.0,29.7071,29.7552,29.6591,29.7178,35100.0
2014-11-10 10:00:00,55.65,55.66,55.39,55.39,29800.0,29.7125,29.7178,29.5737,29.5737,29800.0
2014-11-10 10:05:00,55.38,55.65,55.38,55.63,93600.0,29.5683,29.7125,29.5683,29.7018,93600.0
2014-11-10 10:10:00,55.63,55.68,55.49,55.52,32700.0,29.7018,29.7285,29.627,29.6431,32700.0
2014-11-10 10:15:00,55.51,55.53,55.41,55.47,39200.0,29.6377,29.6484,29.5843,29.6164,39200.0
2014-11-10 10:20:00,55.48,55.48,55.25,55.33,60300.0,29.6217,29.6217,29.4989,29.5416,60300.0
2014-11-10 10:25:00,55.33,55.45,55.23,55.39,49900.0,29.5416,29.6057,29.4882,29.5737,49900.0
2014-11-10 10:30:00,55.38,55.42,55.32,55.38,23100.0,29.5683,29.5897,29.5363,29.5683,23100.0
2014-11-10 10:35:00,55.37,55.56,55.34,55.56,31900.0,29.563,29.6644,29.547,29.6644,31900.0
2014-11-10 10:40:00,55.57,55.82,55.56,55.82,17600.0,29.6698,29.8032,29.6644,29.8032,17600.0
2014-11-10 10:45:00,55.84,55.9,55.76,55.76,24400.0,29.8139,29.846,29.7712,29.7712,24400.0
2014-11-10 10:50:00,55.75,55.82,55.68,55.72,53100.0,29.7659,29.8032,29.7285,29.7498,53100.0
2014-11-10 10:55:00,55.72,55.75,55.66,55.69,26800.0,29.7498,29.7659,29.7178,29.7338,26800.0
2014-11-10 11:00:00,55.7,55.75,55.58,55.7,26700.0,29.7392,29.7659,29.6751,29.7392,26700.0
2014-11-10 11:05:00,55.68,55.68,55.46,55.51,22600.0,29.7285,29.7285,29.611,29.6377,22600.0
2014-11-10 11:10:00,55.5,55.54,55.45,55.45,21300.0,29.6324,29.6537,29.6057,29.6057,21300.0
2014-11-10 11:15:00,55.44,55.53,55.39,55.42,15400.0,29.6004,29.6484,29.5737,29.5897,15400.0
2014-11-10 11:20:00,55.39,55.43,55.31,55.33,30300.0,29.5737,29.595,29.5309,29.5416,30300.0
2014-11-10 11:25:00,55.32,55.45,55.32,55.45,28700.0,29.5363,29.6057,29.5363,29.6057,28700.0
2014-11-10 11:30:00,55.46,55.54,55.41,55.44,29900.0,29.611,29.6537,29.5843,29.6004,29900.0
2014-11-10 11:35:00,55.42,55.45,55.33,55.45,39500.0,29.5897,29.6057,29.5416,29.6057,39500.0
2014-11-10 11:40:00,55.46,55.46,55.24,55.28,32900.0,29.611,29.611,29.4936,29.5149,32900.0
2014-11-10 11:45:00,55.27,55.38,55.27,55.37,17800.0,29.5096,29.5683,29.5096,29.563,17800.0
2014-11-10 11:50:00,55.38,55.47,55.34,55.39,26900.0,29.5683,29.6164,29.547,29.5737,26900.0
2014-11-10 11:55:00,55.39,55.42,55.26,55.29,22000.0,29.5737,29.5897,29.5042,29.5203,22000.0
2014-11-10 12:00:00,55.3,55.3,55.21,55.26,17200.0,29.5256,29.5256,29.4776,29.5042,17200.0
2014-11-10 12:05:00,55.26,55.27,55.09,55.15,22800.0,29.5042,29.5096,29.4135,29.4455,22800.0
2014-11-10 12:10:00,55.14,55.19,55.06,55.14,41000.0,29.4402,29.4669,29.3975,29.4402,41000.0
2014-11-10 12:15:00,55.12,55.21,55.09,55.21,11000.0,29.4295,29.4776,29.4135,29.4776,11000.0
2014-11-10 12:20:00,55.22,55.31,55.21,55.3,22800.0,29.4829,29.5309,29.4776,29.5256,22800.0
2014-11-10 12:25:00,55.3,55.3,55.22,55.24,13600.0,29.5256,29.5256,29.4829,29.4936,13600.0
2014-11-10 12:30:00,55.26,55.35,55.26,55.35,21000.0,29.5042,29.5523,29.5042,29.5523,21000.0
2014-11-10 12:35:00,55.35,55.4,55.31,55.32,14000.0,29.5523,29.579,29.5309,29.5363,14000.0
2014-11-10 12:40:00,55.34,55.43,55.34,55.38,15000.0,29.547,29.595,29.547,29.5683,15000.0
2014-11-10 12:45:00,55.36,55.38,55.3,55.35,22500.0,29.5576,29.5683,29.5256,29.5523,22500.0
2014-11-10 12:50:00,55.36,55.46,55.34,55.37,24000.0,29.5576,29.611,29.547,29.563,24000.0
2014-11-10 12:55:00,55.38,55.46,55.34,55.45,32300.0,29.5683,29.611,29.547,29.6057,32300.0
2014-11-10 13:00:00,55.45,55.46,55.34,55.38,11400.0,29.6057,29.611,29.547,29.5683,11400.0
2014-11-10 13:05:00,55.37,55.37,55.31,55.33,13400.0,29.563,29.563,29.5309,29.5416,13400.0
2014-11-10 13:10:00,55.34,55.39,55.3,55.34,34000.0,29.547,29.5737,29.5256,29.547,34000.0
2014-11-10 13:15:00,55.34,55.41,55.32,55.37,20000.0,29.547,29.5843,29.5363,29.563,20000.0
2014-11-10 13:20:00,55.38,55.44,55.35,55.39,15200.0,29.5683,29.6004,29.5523,29.5737,15200.0
2014-11-10 13:25:00,55.4,55.42,55.36,55.39,14600.0,29.579,29.5897,29.5576,29.5737,14600.0
2014-11-10 13:30:00,55.41,55.42,55.3,55.34,22300.0,29.5843,29.5897,29.5256,29.547,22300.0
2014-11-10 13:35:00,55.35,55.37,55.21,55.21,35700.0,29.5523,29.563,29.4776,29.4776,35700.0
2014-11-10 13:40:00,55.21,55.26,55.2,55.26,13900.0,29.4776,29.5042,29.4722,29.5042,13900.0
2014-11-10 13:45:00,55.25,55.27,55.19,55.19,13700.0,29.4989,29.5096,29.4669,29.4669,13700.0
2014-11-10 13:50:00,55.18,55.18,55.08,55.09,70800.0,29.4615,29.4615,29.4081,29.4135,70800.0
2014-11-10 13:55:00,55.1,55.12,55.03,55.08,24000.0,29.4188,29.4295,29.3814,29.4081,24000.0
2014-11-10 14:00:00,55.07,55.13,55.05,55.06,40500.0,29.4028,29.4348,29.3921,29.3975,40500.0
2014-11-10 14:05:00,55.06,55.08,55.03,55.04,13300.0,29.3975,29.4081,29.3814,29.3868,13300.0
2014-11-10 14:10:00,55.03,55.03,54.94,54.99,66500.0,29.3814,29.3814,29.3334,29.3601,66500.0
2014-11-10 14:15:00,54.98,55.06,54.98,55.05,55700.0,29.3548,29.3975,29.3548,29.3921,55700.0
2014-11-10 14:20:00,55.05,55.07,54.94,54.97,63500.0,29.3921,29.4028,29.3334,29.3494,63500.0
2014-11-10 14:25:00,54.96,55.01,54.95,55.01,22000.0,29.3441,29.3708,29.3387,29.3708,22000.0
2014-11-10 14:30:00,55.02,55.05,54.92,54.95,31400.0,29.3761,29.3921,29.3227,29.3387,31400.0
2014-11-10 14:35:00,54.95,55.0,54.88,54.89,39700.0,29.3387,29.3654,29.3014,29.3067,39700.0
2014-11-10 14:40:00,54.88,54.94,54.8,54.85,39300.0,29.3014,29.3334,29.2586,29.2853,39300.0
2014-11-10 14:45:00,54.85,54.85,54.74,54.82,62500.0,29.2853,29.2853,29.2266,29.2693,62500.0
2014-11-10 14:50:00,54.82,54.86,54.8,54.85,48600.0,29.2693,29.2907,29.2586,29.2853,48600.0
2014-11-10 14:55:00,54.85,54.9,54.83,54.86,51500.0,29.2853,29.312,29.2747,29.2907,51500.0
2014-11-10 15:00:00,54.87,54.87,54.8,54.84,26700.0,29.296,29.296,29.2586,29.28,26700.0
2014-11-10 15:05:00,54.84,54.88,54.82,54.83,47800.0,29.28,29.3014,29.2693,29.2747,47800.0
2014-11-10 15:10:00,54.83,54.86,54.8,54.83,35200.0,29.2747,29.2907,29.2586,29.2747,35200.0
2014-11-10 15:15:00,54.83,54.85,54.7,54.71,59800.0,29.2747,29.2853,29.2053,29.2106,59800.0
2014-11-10 15:20:00,54.7,54.86,54.7,54.85,66300.0,29.2053,29.2907,29.2053,29.2853,66300.0
2014-11-10 15:25:00,54.84,54.84,54.72,54.74,47500.0,29.28,29.28,29.2159,29.2266,47500.0
2014-11-10 15:30:00,54.75,54.75,54.66,54.68,83500.0,29.2319,29.2319,29.1839,29.1946,83500.0
2014-11-10 15:35:00,54.68,54.7,54.64,54.67,70000.0,29.1946,29.2053,29.1732,29.1892,70000.0
2014-11-10 15:40:00,54.68,54.7,54.64,54.65,108200.0,29.1946,29.2053,29.1732,29.1786,108200.0
2014-11-10 15:45:00,54.65,54.71,54.65,54.69,128900.0,29.1786,29.2106,29.1786,29.1999,128900.0
2014-11-10 15:50:00,54.69,54.7,54.65,54.67,151800.0,29.1999,29.2053,29.1786,29.1892,151800.0
2014-11-10 15:55:00,54.68,54.71,54.66,54.69,226200.0,29.1946,29.2106,29.1839,29.1999,226200.0
2014-11-11 09:30:00,54.71,54.97,54.66,54.68,37700.0,29.2106,29.3494,29.1839,29.1946,37700.0
2014-11-11 09:35:00,54.66,54.69,54.3,54.47,25500.0,29.1839,29.1999,28.9917,29.0825,25500.0
2014-11-11 09:40:00,54.44,54.44,54.19,54.28,23700.0,29.0664,29.0664,28.933,28.981,23700.0
2014-11-11 09:45:00,54.3,54.48,54.29,54.36,34700.0,28.9917,29.0878,28.9863,29.0237,34700.0
2014-11-11 09:50:00,54.35,54.71,54.35,54.71,32700.0,29.0184,29.2106,29.0184,29.2106,32700.0
2014-11-11 09:55:00,54.72,54.87,54.7,54.82,35100.0,29.2159,29.296,29.2053,29.2693,35100.0
2014-11-11 10:00:00,54.85,55.02,54.84,54.92,41200.0,29.2853,29.3761,29.28,29.3227,41200.0
2014-11-11 10:05:00,54.94,54.94,54.76,54.8,26100.0,29.3334,29.3334,29.2373,29.2586,26100.0
2014-11-11 10:10:00,54.81,54.84,54.71,54.71,14200.0,29.264,29.28,29.2106,29.2106,14200.0
2014-11-11 10:15:00,54.72,54.72,54.59,54.62,18000.0,29.2159,29.2159,29.1465,29.1625,18000.0
2014-11-11 10:20:00,54.62,54.65,54.48,54.65,34600.0,29.1625,29.1786,29.0878,29.1786,34600.0
2014-11-11 10:25:00,54.65,54.79,54.64,54.77,35300.0,29.1786,29.2533,29.1732,29.2426,35300.0
2014-11-11 10:30:00,54.77,54.82,54.7,54.72,28900.0,29.2426,29.2693,29.2053,29.2159,28900.0
2014-11-11 10:35:00,54.75,54.77,54.7,54.71,27800.0,29.2319,29.2426,29.2053,29.2106,27800.0
2014-11-11 10:40:00,54.72,54.95,54.72,54.92,73500.0,29.2159,29.3387,29.2159,29.3227,73500.0
2014-11-11 10:45:00,54.92,54.96,54.84,54.93,54300.0,29.3227,29.3441,29.28,29.3281,54300.0
2014-11-11 10:50:00,54.94,55.08,54.94,55.06,31800.0,29.3334,29.4081,29.3334,29.3975,31800.0
2014-11-11 10:55:00,55.04,55.09,54.92,54.96,43500.0,29.3868,29.4135,29.3227,29.3441,43500.0
2014-11-11 11:00:00,54.98,55.08,54.94,55.0,35500.0,29.3548,29.4081,29.3334,29.3654,35500.0
2014-11-11 11:05:00,54.97,54.97,54.82,54.85,23400.0,29.3494,29.3494,29.2693,29.2853,23400.0
2014-11-11 11:10:00,54.84,54.98,54.84,54.87,24400.0,29.28,29.3548,29.28,29.296,24400.0
2014-11-11 11:15:00,54.87,54.91,54.74,54.78,29000.0,29.296,29.3174,29.2266,29.248,29000.0
2014-11-11 11:20:00,54.79,54.83,54.71,54.72,50400.0,29.2533,29.2747,29.2106,29.2159,50400.0
2014-11-11 11:25:00,54.73,54.8,54.67,54.71,40600.0,29.2213,29.2586,29.1892,29.2106,40600.0
2014-11-11 11:30:00,54.71,54.75,54.63,54.65,25300.0,29.2106,29.2319,29.1679,29.1786,25300.0
2014-11-11 11:35:00,54.64,54.65,54.51,54.51,31700.0,29.1732,29.1786,29.1038,29.1038,31700.0
2014-11-11 11:40:00,54.51,54.52,54.41,54.44,35400.0,29.1038,29.1091,29.0504,29.0664,35400.0
2014-11-11 11:45:00,54.44,54.47,54.38,54.47,28000.0,29.0664,29.0825,29.0344,29.0825,28000.0
2014-11-11 11:50:00,54.47,54.69,54.47,54.63,24300.0,29.0825,29.1999,29.0825,29.1679,24300.0
2014-11-11 11:55:00,54.65,54.67,54.57,54.67,16300.0,29.1786,29.1892,29.1358,29.1892,16300.0
2014-11-11 12:00:00,54.66,54.73,54.66,54.72,23200.0,29.1839,29.2213,29.1839,29.2159,23200.0
2014-11-11 12:05:00,54.74,54.77,54.56,54.59,19600.0,29.2266,29.2426,29.1305,29.1465,19600.0
2014-11-11 12:10:00,54.58,54.74,54.56,54.74,16700.0,29.1412,29.2266,29.1305,29.2266,16700.0
2014-11-11 12:15:00,54.74,54.75,54.66,54.74,16100.0,29.2266,29.2319,29.1839,29.2266,16100.0
2014-11-11 12:20:00,54.75,54.78,54.69,54.75,13000.0,29.2319,29.248,29.1999,29.2319,13000.0
2014-11-11 12:25:00,54.74,54.86,54.71,54.86,34600.0,29.2266,29.2907,29.2106,29.2907,34600.0
2014-11-11 12:30:00,54.88,54.93,54.85,54.9,26000.0,29.3014,29.3281,29.2853,29.312,26000.0
2014-11-11 12:35:00,54.9,54.97,54.84,54.86,16000.0,29.312,29.3494,29.28,29.2907,16000.0
2014-11-11 12:40:00,54.88,54.94,54.77,54.77,21600.0,29.3014,29.3334,29.2426,29.2426,21600.0
2014-11-11 12:45:00,54.76,54.8,54.74,54.74,23600.0,29.2373,29.2586,29.2266,29.2266,23600.0
2014-11-11 12:50:00,54.72,54.81,54.67,54.81,11400.0,29.2159,29.264,29.1892,29.264,11400.0
2014-11-11 12:55:00,54.8,54.87,54.77,54.86,20600.0,29.2586,29.296,29.2426,29.2907,20600.0
2014-11-11 13:00:00,54.86,54.87,54.73,54.87,28300.0,29.2907,29.296,29.2213,29.296,28300.0
2014-11-11 13:05:00,54.86,54.95,54.86,54.92,18500.0,29.2907,29.3387,29.2907,29.3227,18500.0
2014-11-11 13:10:00,54.92,54.93,54.85,54.9,13400.0,29.3227,29.3281,29.2853,29.312,13400.0
2014-11-11 13:15:00,54.89,54.94,54.85,54.88,16200.0,29.3067,29.3334,29.2853,29.3014,16200.0
2014-11-11 13:20:00,54.89,54.96,54.88,54.9,24100.0,29.3067,29.3441,29.3014,29.312,24100.0
2014-11-11 13:25:00,54.89,54.95,54.84,54.89,39300.0,29.3067,29.3387,29.28,29.3067,39300.0
2014-11-11 13:30:00,54.88,55.04,54.85,55.04,24000.0,29.3014,29.3868,29.2853,29.3868,24000.0
2014-11-11 13:35:00,55.04,55.08,55.0,55.08,17500.0,29.3868,29.4081,29.3654,29.4081,17500.0
2014-11-11 13:40:00,55.07,55.18,55.04,55.17,39400.0,29.4028,29.4615,29.3868,29.4562,39400.0
2014-11-11 13:45:00,55.15,55.16,55.09,55.14,47100.0,29.4455,29.4509,29.4135,29.4402,47100.0
2014-11-11 13:50:00,55.14,55.17,55.08,55.16,39700.0,29.4402,29.4562,29.4081,29.4509,39700.0
2014-11-11 13:55:00,55.16,55.23,55.12,55.16,51300.0,29.4509,29.4882,29.4295,29.4509,51300.0
2014-11-11 14:00:00,55.16,55.34,55.15,55.34,46700.0,29.4509,29.547,29.4455,29.547,46700.0
2014-11-11 14:05:00,55.34,55.44,55.31,55.37,71500.0,29.547,29.6004,29.5309,29.563,71500.0
2014-11-11 14:10:00,55.37,55.38,55.29,55.33,48200.0,29.563,29.5683,29.5203,29.5416,48200.0
2014-11-11 14:15:00,55.33,55.39,55.32,55.37,48000.0,29.5416,29.5737,29.5363,29.563,48000.0
2014-11-11 14:20:00,55.36,55.44,55.32,55.37,39000.0,29.5576,29.6004,29.5363,29.563,39000.0
2014-11-11 14:25:00,55.36,55.43,55.36,55.42,36800.0,29.5576,29.595,29.5576,29.5897,36800.0
2014-11-11 14:30:00,55.4,55.41,55.27,55.27,40600.0,29.579,29.5843,29.5096,29.5096,40600.0
2014-11-11 14:35:00,55.26,55.26,55.17,55.17,49000.0,29.5042,29.5042,29.4562,29.4562,49000.0
2014-11-11 14:40:00,55.18,55.21,55.11,55.14,31000.0,29.4615,29.4776,29.4242,29.4402,31000.0
2014-11-11 14:45:00,55.15,55.3,55.13,55.25,48600.0,29.4455,29.5256,29.4348,29.4989,48600.0
2014-11-11 14:50:00,55.25,55.25,55.18,55.2,34400.0,29.4989,29.4989,29.4615,29.4722,34400.0
2014-11-11 14:55:00,55.2,55.21,55.15,55.15,30700.0,29.4722,29.4776,29.4455,29.4455,30700.0
2014-11-11 15:00:00,55.14,55.18,55.12,55.13,16900.0,29.4402,29.4615,29.4295,29.4348,16900.0
2014-11-11 15:05:00,55.13,55.15,55.1,55.14,28800.0,29.4348,29.4455,29.4188,29.4402,28800.0
2014-11-11 15:10:00,55.12,55.13,55.08,55.09,24300.0,29.4295,29.4348,29.4081,29.4135,24300.0
2014-11-11 15:15:00,55.08,55.08,55.03,55.07,21000.0,29.4081,29.4081,29.3814,29.4028,21000.0
2014-11-11 15:20:00,55.07,55.1,54.98,54.99,48100.0,29.4028,29.4188,29.3548,29.3601,48100.0
2014-11-11 15:25:00,54.99,55.05,54.96,54.99,58500.0,29.3601,29.3921,29.3441,29.3601,58500.0
2014-11-11 15:30:00,54.99,55.04,54.97,55.01,40500.0,29.3601,29.3868,29.3494,29.3708,40500.0
2014-11-11 15:35:00,55.01,55.14,54.99,55.11,54200.0,29.3708,29.4402,29.3601,29.4242,54200.0
2014-11-11 15:40:00,55.09,55.12,55.07,55.1,37600.0,29.4135,29.4295,29.4028,29.4188,37600.0
2014-11-11 15:45:00,55.1,55.12,55.07,55.08,66900.0,29.4188,29.4295,29.4028,29.4081,66900.0
2014-11-11 15:50:00,55.08,55.12,55.07,55.07,52600.0,29.4081,29.4295,29.4028,29.4028,52600.0
2014-11-11 15:55:00,55.07,55.11,55.05,55.11,115400.0,29.4028,29.4242,29.3921,29.4242,115400.0
2014-11-12 09:30:00,54.58,54.99,54.5,54.64,46900.0,29.1412,29.3601,29.0985,29.1732,46900.0
2014-11-12 09:35:00,54.63,54.76,54.46,54.69,22200.0,29.1679,29.2373,29.0771,29.1999,22200.0
2014-11-12 09:40:00,54.75,54.86,54.54,54.55,35100.0,29.2319,29.2907,29.1198,29.1252,35100.0
2014-11-12 09:45:00,54.54,54.72,54.38,54.71,42400.0,29.1198,29.2159,29.0344,29.2106,42400.0
2014-11-12 09:50:00,54.73,54.73,54.58,54.69,24600.0,29.2213,29.2213,29.1412,29.1999,24600.0
2014-11-12 09:55:00,54.7,54.89,54.69,54.89,18900.0,29.2053,29.3067,29.1999,29.3067,18900.0
2014-11-12 10:00:00,54.91,55.02,54.86,54.89,55400.0,29.3174,29.3761,29.2907,29.3067,55400.0
2014-11-12 10:05:00,54.91,54.91,54.8,54.83,46700.0,29.3174,29.3174,29.2586,29.2747,46700.0
2014-11-12 10:10:00,54.84,54.91,54.82,54.87,29100.0,29.28,29.3174,29.2693,29.296,29100.0
2014-11-12 10:15:00,54.86,54.89,54.77,54.89,36100.0,29.2907,29.3067,29.2426,29.3067,36100.0
2014-11-12 10:20:00,54.9,54.98,54.87,54.91,34000.0,29.312,29.3548,29.296,29.3174,34000.0
2014-11-12 10:25:00,54.92,54.98,54.84,54.85,36900.0,29.3227,29.3548,29.28,29.2853,36900.0
2014-11-12 10:30:00,54.85,54.87,54.77,54.78,38800.0,29.2853,29.296,29.2426,29.248,38800.0
2014-11-12 10:35:00,54.79,54.95,54.74,54.9,35400.0,29.2533,29.3387,29.2266,29.312,35400.0
2014-11-12 10:40:00,54.9,55.03,54.9,54.97,21300.0,29.312,29.3814,29.312,29.3494,21300.0
2014-11-12 10:45:00,54.97,55.05,54.93,55.02,29300.0,29.3494,29.3921,29.3281,29.3761,29300.0
2014-11-12 10:50:00,55.02,55.05,54.95,55.0,24400.0,29.3761,29.3921,29.3387,29.3654,24400.0
2014-11-12 10:55:00,55.01,55.07,54.95,55.0,67900.0,29.3708,29.4028,29.3387,29.3654,67900.0
2014-11-12 11:00:00,55.0,55.01,54.84,54.92,30300.0,29.3654,29.3708,29.28,29.3227,30300.0
2014-11-12 11:05:00,54.93,54.97,54.83,54.87,26200.0,29.3281,29.3494,29.2747,29.296,26200.0
2014-11-12 11:10:00,54.86,54.94,54.86,54.89,30800.0,29.2907,29.3334,29.2907,29.3067,30800.0
2014-11-12 11:15:00,54.9,54.93,54.82,54.91,26700.0,29.312,29.3281,29.2693,29.3174,26700.0
2014-11-12 11:20:00,54.93,55.12,54.91,55.1,103200.0,29.3281,29.4295,29.3174,29.4188,103200.0
2014-11-12 11:25:00,55.1,55.13,55.04,55.07,39200.0,29.4188,29.4348,29.3868,29.4028,39200.0
2014-11-12 11:30:00,55.07,55.07,55.02,55.05,19400.0,29.4028,29.4028,29.3761,29.3921,19400.0
2014-11-12 11:35:00,55.06,55.21,55.06,55.18,84200.0,29.3975,29.4776,29.3975,29.4615,84200.0
2014-11-12 11:40:00,55.18,55.18,55.05,55.05,40600.0,29.4615,29.4615,29.3921,29.3921,40600.0
2014-11-12 11:45:00,55.05,55.08,55.0,55.07,60300.0,29.3921,29.4081,29.3654,29.4028,60300.0
2014-11-12 11:50:00,55.08,55.08,54.98,55.01,41900.0,29.4081,29.4081,29.3548,29.3708,41900.0
2014-11-12 11:55:00,55.0,55.05,54.99,55.01,50600.0,29.3654,29.3921,29.3601,29.3708,50600.0
2014-11-12 12:00:00,55.03,55.05,54.95,54.97,35300.0,29.3814,29.3921,29.3387,29.3494,35300.0
2014-11-12 12:05:00,54.97,55.0,54.91,54.93,42500.0,29.3494,29.3654,29.3174,29.3281,42500.0
2014-11-12 12:10:00,54.92,55.0,54.91,54.93,23400.0,29.3227,29.3654,29.3174,29.3281,23400.0
2014-11-12 12:15:00,54.92,54.95,54.87,54.9,23600.0,29.3227,29.3387,29.296,29.312,23600.0
2014-11-12 12:20:00,54.88,54.92,54.85,54.91,26500.0,29.3014,29.3227,29.2853,29.3174,26500.0
2014-11-12 12:25:00,54.91,55.0,54.91,55.0,22400.0,29.3174,29.3654,29.3174,29.3654,22400.0
2014-11-12 12:30:00,55.0,55.06,54.95,54.96,16700.0,29.3654,29.3975,29.3387,29.3441,16700.0
2014-11-12 12:35:00,54.96,54.97,54.83,54.83,19200.0,29.3441,29.3494,29.2747,29.2747,19200.0
2014-11-12 12:40:00,54.82,54.92,54.82,54.88,23500.0,29.2693,29.3227,29.2693,29.3014,23500.0
2014-11-12 12:45:00,54.88,54.99,54.87,54.99,13200.0,29.3014,29.3601,29.296,29.3601,13200.0
2014-11-12 12:50:00,54.96,55.0,54.94,54.94,12500.0,29.3441,29.3654,29.3334,29.3334,12500.0
2014-11-12 12:55:00,54.95,55.01,54.92,54.98,14100.0,29.3387,29.3708,29.3227,29.3548,14100.0
2014-11-12 13:00:00,54.98,55.04,54.97,55.02,14000.0,29.3548,29.3868,29.3494,29.3761,14000.0
2014-11-12 13:05:00,55.0,55.05,54.93,54.93,49000.0,29.3654,29.3921,29.3281,29.3281,49000.0
2014-11-12 13:10:00,54.94,55.01,54.94,54.99,13700.0,29.3334,29.3708,29.3334,29.3601,13700.0
2014-11-12 13:15:00,55.01,55.03,54.95,55.02,17700.0,29.3708,29.3814,29.3387,29.3761,17700.0
2014-11-12 13:20:00,55.03,55.03,54.95,54.98,26100.0,29.3814,29.3814,29.3387,29.3548,26100.0
2014-11-12 13:25:00,54.97,55.03,54.97,55.02,25400.0,29.3494,29.3814,29.3494,29.3761,25400.0
2014-11-12 13:30:00,55.02,55.07,54.99,55.0,29800.0,29.3761,29.4028,29.3601,29.3654,29800.0
2014-11-12 13:35:00,54.98,54.99,54.92,54.96,13100.0,29.3548,29.3601,29.3227,29.3441,13100.0
2014-11-12 13:40:00,54.96,55.04,54.96,55.02,23600.0,29.3441,29.3868,29.3441,29.3761,23600.0
2014-11-12 13:45:00,55.0,55.04,54.97,54.98,21400.0,29.3654,29.3868,29.3494,29.3548,21400.0
2014-11-12 13:50:00,54.96,54.98,54.9,54.93,12900.0,29.3441,29.3548,29.312,29.3281,12900.0
2014-11-12 13:55:00,54.94,54.96,54.87,54.96,14300.0,29.3334,29.3441,29.296,29.3441,14300.0
2014-11-12 14:00:00,54.94,54.94,54.88,54.88,12800.0,29.3334,29.3334,29.3014,29.3014,12800.0
2014-11-12 14:05:00,54.88,54.91,54.86,54.89,12800.0,29.3014,29.3174,29.2907,29.3067,12800.0
2014-11-12 14:10:00,54.89,54.91,54.83,54.88,16900.0,29.3067,29.3174,29.2747,29.3014,16900.0
2014-11-12 14:15:00,54.88,55.08,54.88,55.07,28300.0,29.3014,29.4081,29.3014,29.4028,28300.0
2014-11-12 14:20:00,55.07,55.1,54.98,55.0,25200.0,29.4028,29.4188,29.3548,29.3654,25200.0
2014-11-12 14:25:00,55.01,55.08,54.98,55.0,16800.0,29.3708,29.4081,29.3548,29.3654,16800.0
2014-11-12 14:30:00,55.0,55.0,54.86,54.87,39100.0,29.3654,29.3654,29.2907,29.296,39100.0
2014-11-12 14:35:00,54.88,54.88,54.82,54.84,21800.0,29.3014,29.3014,29.2693,29.28,21800.0
2014-11-12 14:40:00,54.84,54.84,54.7,54.72,41500.0,29.28,29.28,29.2053,29.2159,41500.0
2014-11-12 14:45:00,54.72,54.77,54.7,54.75,33700.0,29.2159,29.2426,29.2053,29.2319,33700.0
2014-11-12 14:50:00,54.74,54.78,54.72,54.76,24700.0,29.2266,29.248,29.2159,29.2373,24700.0
2014-11-12 14:55:00,54.76,54.82,54.75,54.8,29600.0,29.2373,29.2693,29.2319,29.2586,29600.0
2014-11-12 15:00:00,54.8,54.83,54.74,54.83,26700.0,29.2586,29.2747,29.2266,29.2747,26700.0
2014-11-12 15:05:00,54.82,54.89,54.8,54.89,29000.0,29.2693,29.3067,29.2586,29.3067,29000.0
2014-11-12 15:10:00,54.88,54.9,54.76,54.77,45400.0,29.3014,29.312,29.2373,29.2426,45400.0
2014-11-12 15:15:00,54.76,54.77,54.69,54.73,52800.0,29.2373,29.2426,29.1999,29.2213,52800.0
2014-11-12 15:20:00,54.74,54.74,54.61,54.66,57600.0,29.2266,29.2266,29.1572,29.1839,57600.0
2014-11-12 15:25:00,54.66,54.72,54.61,54.71,49800.0,29.1839,29.2159,29.1572,29.2106,49800.0
2014-11-12 15:30:00,54.73,54.77,54.67,54.67,86600.0,29.2213,29.2426,29.1892,29.1892,86600.0
2014-11-12 15:35:00,54.67,54.69,54.6,54.63,103200.0,29.1892,29.1999,29.1519,29.1679,103200.0
2014-11-12 15:40:00,54.64,54.68,54.6,54.66,178100.0,29.1732,29.1946,29.1519,29.1839,178100.0
2014-11-12 15:45:00,54.66,54.72,54.62,54.7,159000.0,29.1839,29.2159,29.1625,29.2053,159000.0
2014-11-12 15:50:00,54.7,54.72,54.61,54.69,135300.0,29.2053,29.2159,29.1572,29.1999,135300.0
2014-11-12 15:55:00,54.69,54.74,54.65,54.7,205400.0,29.1999,29.2266,29.1786,29.2053,205400.0
2014-11-13 09:30:00,54.59,54.6,54.37,54.4,49800.0,29.1465,29.1519,29.0291,29.0451,49800.0
2014-11-13 09:35:00,54.42,54.5,54.24,54.41,39800.0,29.0558,29.0985,28.9597,29.0504,39800.0
2014-11-13 09:40:00,54.41,54.43,54.2,54.27,36600.0,29.0504,29.0611,28.9383,28.9757,36600.0
2014-11-13 09:45:00,54.26,54.29,54.01,54.19,101300.0,28.9703,28.9863,28.8369,28.933,101300.0
2014-11-13 09:50:00,54.19,54.23,54.05,54.1,68200.0,28.933,28.9543,28.8582,28.8849,68200.0
2014-11-13 09:55:00,54.11,54.13,53.87,53.91,97800.0,28.8902,28.9009,28.7621,28.7835,97800.0
2014-11-13 10:00:00,53.93,54.18,53.79,54.12,88700.0,28.7941,28.9276,28.7194,28.8956,88700.0
2014-11-13 10:05:00,54.12,54.15,53.99,54.12,71800.0,28.8956,28.9116,28.8262,28.8956,71800.0
2014-11-13 10:10:00,54.09,54.34,54.09,54.14,35900.0,28.8796,29.013,28.8796,28.9063,35900.0
2014-11-13 10:15:00,54.14,54.19,54.02,54.02,40600.0,28.9063,28.933,28.8422,28.8422,40600.0
2014-11-13 10:20:00,54.02,54.05,53.98,54.0,42200.0,28.8422,28.8582,28.8208,28.8315,42200.0
2014-11-13 10:25:00,54.02,54.05,53.92,53.95,117200.0,28.8422,28.8582,28.7888,28.8048,117200.0
2014-11-13 10:30:00,53.94,54.04,53.92,54.0,31600.0,28.7995,28.8529,28.7888,28.8315,31600.0
2014-11-13 10:35:00,54.01,54.05,53.96,54.05,35400.0,28.8369,28.8582,28.8102,28.8582,35400.0
2014-11-13 10:40:00,54.05,54.1,54.04,54.08,44000.0,28.8582,28.8849,28.8529,28.8742,44000.0
2014-11-13 10:45:00,54.08,54.2,54.01,54.18,167100.0,28.8742,28.9383,28.8369,28.9276,167100.0
2014-11-13 10:50:00,54.19,54.25,54.17,54.19,22200.0,28.933,28.965,28.9223,28.933,22200.0
2014-11-13 10:55:00,54.2,54.21,54.12,54.15,34400.0,28.9383,28.9436,28.8956,28.9116,34400.0
2014-11-13 11:00:00,54.15,54.19,53.96,54.05,171900.0,28.9116,28.933,28.8102,28.8582,171900.0
2014-11-13 11:05:00,54.05,54.1,53.98,54.06,134600.0,28.8582,28.8849,28.8208,28.8635,134600.0
2014-11-13 11:10:00,54.05,54.11,54.02,54.05,103000.0,28.8582,28.8902,28.8422,28.8582,103000.0
2014-11-13 11:15:00,54.05,54.15,54.04,54.11,53800.0,28.8582,28.9116,28.8529,28.8902,53800.0
2014-11-13 11:20:00,54.11,54.11,53.97,54.01,127000.0,28.8902,28.8902,28.8155,28.8369,127000.0
2014-11-13 11:25:00,54.0,54.01,53.87,53.91,61200.0,28.8315,28.8369,28.7621,28.7835,61200.0
2014-11-13 11:30:00,53.9,53.94,53.89,53.9,27200.0,28.7781,28.7995,28.7728,28.7781,27200.0
2014-11-13 11:35:00,53.9,53.95,53.8,53.82,31000.0,28.7781,28.8048,28.7247,28.7354,31000.0
2014-11-13 11:40:00,53.83,53.86,53.76,53.83,160600.0,28.7407,28.7568,28.7034,28.7407,160600.0
2014-11-13 11:45:00,53.83,53.89,53.74,53.87,123500.0,28.7407,28.7728,28.6927,28.7621,123500.0
2014-11-13 11:50:00,53.85,53.86,53.77,53.8,61300.0,28.7514,28.7568,28.7087,28.7247,61300.0
2014-11-13 11:55:00,53.81,53.98,53.8,53.98,29200.0,28.7301,28.8208,28.7247,28.8208,29200.0
2014-11-13 12:00:00,53.99,54.0,53.87,53.9,24300.0,28.8262,28.8315,28.7621,28.7781,24300.0
2014-11-13 12:05:00,53.9,53.94,53.83,53.91,19100.0,28.7781,28.7995,28.7407,28.7835,19100.0
2014-11-13 12:10:00,53.91,53.94,53.89,53.93,46400.0,28.7835,28.7995,28.7728,28.7941,46400.0
2014-11-13 12:15:00,53.94,53.95,53.84,53.85,49700.0,28.7995,28.8048,28.7461,28.7514,49700.0
2014-11-13 12:20:00,53.85,53.86,53.8,53.82,66600.0,28.7514,28.7568,28.7247,28.7354,66600.0
2014-11-13 12:25:00,53.83,53.92,53.83,53.89,37000.0,28.7407,28.7888,28.7407,28.7728,37000.0
2014-11-13 12:30:00,53.9,54.04,53.89,53.92,42700.0,28.7781,28.8529,28.7728,28.7888,42700.0
2014-11-13 12:35:00,53.93,53.97,53.9,53.9,17400.0,28.7941,28.8155,28.7781,28.7781,17400.0
2014-11-13 12:40:00,53.88,53.89,53.78,53.84,34100.0,28.7674,28.7728,28.7141,28.7461,34100.0
2014-11-13 12:45:00,53.82,53.83,53.78,53.78,19600.0,28.7354,28.7407,28.7141,28.7141,19600.0
2014-11-13 12:50:00,53.78,53.85,53.77,53.8,30200.0,28.7141,28.7514,28.7087,28.7247,30200.0
2014-11-13 12:55:00,53.81,53.84,53.75,53.77,23100.0,28.7301,28.7461,28.698,28.7087,23100.0
2014-11-13 13:00:00,53.78,53.8,53.75,53.78,23400.0,28.7141,28.7247,28.698,28.7141,23400.0
2014-11-13 13:05:00,53.77,53.77,53.62,53.69,64400.0,28.7087,28.7087,28.6286,28.666,64400.0
2014-11-13 13:10:00,53.69,53.69,53.58,53.61,48900.0,28.666,28.666,28.6073,28.6233,48900.0
2014-11-13 13:15:00,53.6,53.67,53.59,53.59,42000.0,28.6179,28.6553,28.6126,28.6126,42000.0
2014-11-13 13:20:00,53.59,53.59,53.48,53.48,59200.0,28.6126,28.6126,28.5539,28.5539,59200.0
2014-11-13 13:25:00,53.47,53.52,53.41,53.49,85000.0,28.5485,28.5752,28.5165,28.5592,85000.0
2014-11-13 13:30:00,53.49,53.53,53.48,53.51,99200.0,28.5592,28.5806,28.5539,28.5699,99200.0
2014-11-13 13:35:00,53.52,53.6,53.48,53.6,26700.0,28.5752,28.6179,28.5539,28.6179,26700.0
2014-11-13 13:40:00,53.61,53.71,53.56,53.68,37800.0,28.6233,28.6767,28.5966,28.6607,37800.0
2014-11-13 13:45:00,53.68,53.72,53.65,53.69,47400.0,28.6607,28.682,28.6446,28.666,47400.0
2014-11-13 13:50:00,53.7,53.8,53.69,53.72,21200.0,28.6713,28.7247,28.666,28.682,21200.0
2014-11-13 13:55:00,53.74,53.74,53.68,53.68,19300.0,28.6927,28.6927,28.6607,28.6607,19300.0
2014-11-13 14:00:00,53.69,53.72,53.63,53.71,23300.0,28.666,28.682,28.634,28.6767,23300.0
2014-11-13 14:05:00,53.71,53.72,53.59,53.64,28100.0,28.6767,28.682,28.6126,28.6393,28100.0
2014-11-13 14:10:00,53.63,53.63,53.49,53.51,24500.0,28.634,28.634,28.5592,28.5699,24500.0
2014-11-13 14:15:00,53.51,53.54,53.44,53.53,28300.0,28.5699,28.5859,28.5325,28.5806,28300.0
2014-11-13 14:20:00,53.52,53.55,53.48,53.5,23700.0,28.5752,28.5912,28.5539,28.5646,23700.0
2014-11-13 14:25:00,53.5,53.58,53.45,53.53,35400.0,28.5646,28.6073,28.5379,28.5806,35400.0
2014-11-13 14:30:00,53.54,53.57,53.48,53.55,139100.0,28.5859,28.6019,28.5539,28.5912,139100.0
2014-11-13 14:35:00,53.54,53.58,53.47,53.47,113300.0,28.5859,28.6073,28.5485,28.5485,113300.0
2014-11-13 14:40:00,53.47,53.58,53.47,53.58,197900.0,28.5485,28.6073,28.5485,28.6073,197900.0
2014-11-13 14:45:00,53.59,53.8,53.59,53.78,72300.0,28.6126,28.7247,28.6126,28.7141,72300.0
2014-11-13 14:50:00,53.78,53.82,53.74,53.79,119300.0,28.7141,28.7354,28.6927,28.7194,119300.0
2014-11-13 14:55:00,53.79,53.79,53.61,53.62,54900.0,28.7194,28.7194,28.6233,28.6286,54900.0
2014-11-13 15:00:00,53.62,53.74,53.57,53.74,60600.0,28.6286,28.6927,28.6019,28.6927,60600.0
2014-11-13 15:05:00,53.72,53.73,53.61,53.66,100000.0,28.682,28.6874,28.6233,28.65,100000.0
2014-11-13 15:10:00,53.66,53.67,53.53,53.55,67600.0,28.65,28.6553,28.5806,28.5912,67600.0
2014-11-13 15:15:00,53.56,53.63,53.47,53.5,112700.0,28.5966,28.634,28.5485,28.5646,112700.0
2014-11-13 15:20:00,53.5,53.51,53.31,53.4,123700.0,28.5646,28.5699,28.4631,28.5112,123700.0
2014-11-13 15:25:00,53.4,53.49,53.36,53.36,95000.0,28.5112,28.5592,28.4898,28.4898,95000.0
2014-11-13 15:30:00,53.36,53.7,53.3,53.67,151400.0,28.4898,28.6713,28.4578,28.6553,151400.0
2014-11-13 15:35:00,53.67,53.99,53.65,53.92,235500.0,28.6553,28.8262,28.6446,28.7888,235500.0
2014-11-13 15:40:00,53.93,54.03,53.89,54.01,137700.0,28.7941,28.8475,28.7728,28.8369,137700.0
2014-11-13 15:45:00,54.0,54.01,53.76,53.85,220200.0,28.8315,28.8369,28.7034,28.7514,220200.0
2014-11-13 15:50:00,53.86,53.9,53.75,53.87,258100.0,28.7568,28.7781,28.698,28.7621,258100.0
2014-11-13 15:55:00,53.87,53.9,53.79,53.87,327100.0,28.7621,28.7781,28.7194,28.7621,327100.0
2014-11-14 09:30:00,54.14,54.28,53.94,54.15,47800.0,28.9063,28.981,28.7995,28.9116,47800.0
2014-11-14 09:35:00,54.17,54.35,54.05,54.13,29900.0,28.9223,29.0184,28.8582,28.9009,29900.0
2014-11-14 09:40:00,54.09,54.09,53.85,53.85,26600.0,28.8796,28.8796,28.7514,28.7514,26600.0
2014-11-14 09:45:00,53.85,53.96,53.69,53.72,43200.0,28.7514,28.8102,28.666,28.682,43200.0
2014-11-14 09:50:00,53.7,53.88,53.69,53.76,20900.0,28.6713,28.7674,28.666,28.7034,20900.0
2014-11-14 09:55:00,53.79,53.8,53.65,53.74,50700.0,28.7194,28.7247,28.6446,28.6927,50700.0
2014-11-14 10:00:00,53.75,53.93,53.71,53.84,120200.0,28.698,28.7941,28.6767,28.7461,120200.0
2014-11-14 10:05:00,53.83,54.0,53.81,53.9,48300.0,28.7407,28.8315,28.7301,28.7781,48300.0
2014-11-14 10:10:00,53.92,54.04,53.91,54.03,35400.0,28.7888,28.8529,28.7835,28.8475,35400.0
2014-11-14 10:15:00,54.02,54.02,53.87,53.92,30100.0,28.8422,28.8422,28.7621,28.7888,30100.0
2014-11-14 10:20:00,53.94,54.07,53.86,54.06,21100.0,28.7995,28.8689,28.7568,28.8635,21100.0
2014-11-14 10:25:00,54.05,54.13,53.93,53.94,20500.0,28.8582,28.9009,28.7941,28.7995,20500.0
2014-11-14 10:30:00,53.95,54.0,53.89,53.89,16600.0,28.8048,28.8315,28.7728,28.7728,16600.0
2014-11-14 10:35:00,53.86,53.89,53.79,53.87,17100.0,28.7568,28.7728,28.7194,28.7621,17100.0
2014-11-14 10:40:00,53.87,53.9,53.82,53.82,16000.0,28.7621,28.7781,28.7354,28.7354,16000.0
2014-11-14 10:45:00,53.8,53.84,53.75,53.78,22800.0,28.7247,28.7461,28.698,28.7141,22800.0
2014-11-14 10:50:00,53.79,53.82,53.74,53.76,27900.0,28.7194,28.7354,28.6927,28.7034,27900.0
2014-11-14 10:55:00,53.76,53.79,53.66,53.7,94500.0,28.7034,28.7194,28.65,28.6713,94500.0
2014-11-14 11:00:00,53.7,53.75,53.59,53.62,48300.0,28.6713,28.698,28.6126,28.6286,48300.0
2014-11-14 11:05:00,53.63,53.64,53.47,53.48,37000.0,28.634,28.6393,28.5485,28.5539,37000.0
2014-11-14 11:10:00,53.5,53.53,53.44,53.47,28200.0,28.5646,28.5806,28.5325,28.5485,28200.0
2014-11-14 11:15:00,53.48,53.54,53.48,53.53,30200.0,28.5539,28.5859,28.5539,28.5806,30200.0
2014-11-14 11:20:00,53.53,53.63,53.48,53.48,22000.0,28.5806,28.634,28.5539,28.5539,22000.0
2014-11-14 11:25:00,53.5,53.52,53.42,53.45,22800.0,28.5646,28.5752,28.5218,28.5379,22800.0
2014-11-14 11:30:00,53.45,53.57,53.43,53.54,23500.0,28.5379,28.6019,28.5272,28.5859,23500.0
2014-11-14 11:35:00,53.53,53.58,53.49,53.53,14100.0,28.5806,28.6073,28.5592,28.5806,14100.0
2014-11-14 11:40:00,53.52,53.57,53.47,53.55,26800.0,28.5752,28.6019,28.5485,28.5912,26800.0
2014-11-14 11:45:00,53.57,53.69,53.57,53.65,13800.0,28.6019,28.666,28.6019,28.6446,13800.0
2014-11-14 11:50:00,53.66,53.66,53.61,53.63,8100.0,28.65,28.65,28.6233,28.634,8100.0
2014-11-14 11:55:00,53.63,53.68,53.59,53.67,36800.0,28.634,28.6607,28.6126,28.6553,36800.0
2014-11-14 12:00:00,53.66,53.81,53.65,53.81,22100.0,28.65,28.7301,28.6446,28.7301,22100.0
2014-11-14 12:05:00,53.81,53.82,53.76,53.79,19300.0,28.7301,28.7354,28.7034,28.7194,19300.0
2014-11-14 12:10:00,53.8,53.87,53.76,53.86,95900.0,28.7247,28.7621,28.7034,28.7568,95900.0
2014-11-14 12:15:00,53.86,53.88,53.8,53.82,25700.0,28.7568,28.7674,28.7247,28.7354,25700.0
2014-11-14 12:20:00,53.8,53.8,53.66,53.69,21000.0,28.7247,28.7247,28.65,28.666,21000.0
2014-11-14 12:25:00,53.69,53.73,53.65,53.73,15900.0,28.666,28.6874,28.6446,28.6874,15900.0
2014-11-14 12:30:00,53.74,53.75,53.59,53.62,25200.0,28.6927,28.698,28.6126,28.6286,25200.0
2014-11-14 12:35:00,53.64,53.77,53.64,53.72,43100.0,28.6393,28.7087,28.6393,28.682,43100.0
2014-11-14 12:40:00,53.74,53.8,53.72,53.76,13100.0,28.6927,28.7247,28.682,28.7034,13100.0
2014-11-14 12:45:00,53.75,53.81,53.73,53.75,7000.0,28.698,28.7301,28.6874,28.698,7000.0
2014-11-14 12:50:00,53.74,53.75,53.69,53.71,8700.0,28.6927,28.698,28.666,28.6767,8700.0
2014-11-14 12:55:00,53.71,53.75,53.69,53.73,25200.0,28.6767,28.698,28.666,28.6874,25200.0
2014-11-14 13:00:00,53.72,53.88,53.71,53.84,27900.0,28.682,28.7674,28.6767,28.7461,27900.0
2014-11-14 13:05:00,53.85,53.95,53.85,53.95,33300.0,28.7514,28.8048,28.7514,28.8048,33300.0
2014-11-14 13:10:00,53.95,54.01,53.95,53.97,25300.0,28.8048,28.8369,28.8048,28.8155,25300.0
2014-11-14 13:15:00,53.97,53.97,53.88,53.97,16600.0,28.8155,28.8155,28.7674,28.8155,16600.0
2014-11-14 13:20:00,53.97,54.0,53.92,53.93,16200.0,28.8155,28.8315,28.7888,28.7941,16200.0
2014-11-14 13:25:00,53.93,53.96,53.85,53.89,25500.0,28.7941,28.8102,28.7514,28.7728,25500.0
2014-11-14 13:30:00,53.88,54.01,53.86,53.99,31700.0,28.7674,28.8369,28.7568,28.8262,31700.0
2014-11-14 13:35:00,53.97,54.03,53.91,54.0,33300.0,28.8155,28.8475,28.7835,28.8315,33300.0
2014-11-14 13:40:00,53.98,54.01,53.96,53.99,27200.0,28.8208,28.8369,28.8102,28.8262,27200.0
2014-11-14 13:45:00,54.0,54.12,54.0,54.11,38400.0,28.8315,28.8956,28.8315,28.8902,38400.0
2014-11-14 13:50:00,54.1,54.12,54.05,54.07,17800.0,28.8849,28.8956,28.8582,28.8689,17800.0
2014-11-14 13:55:00,54.07,54.11,54.03,54.09,67300.0,28.8689,28.8902,28.8475,28.8796,67300.0
2014-11-14 14:00:00,54.09,54.16,54.05,54.13,67000.0,28.8796,28.9169,28.8582,28.9009,67000.0
2014-11-14 14:05:00,54.13,54.14,54.08,54.11,39500.0,28.9009,28.9063,28.8742,28.8902,39500.0
2014-11-14 14:10:00,54.1,54.15,54.1,54.15,17300.0,28.8849,28.9116,28.8849,28.9116,17300.0
2014-11-14 14:15:00,54.15,54.21,54.13,54.19,76200.0,28.9116,28.9436,28.9009,28.933,76200.0
2014-11-14 14:20:00,54.19,54.23,54.14,54.19,34400.0,28.933,28.9543,28.9063,28.933,34400.0
2014-11-14 14:25:00,54.2,54.3,54.19,54.3,29100.0,28.9383,28.9917,28.933,28.9917,29100.0
2014-11-14 14:30:00,54.29,54.32,54.17,54.19,27000.0,28.9863,29.0024,28.9223,28.933,27000.0
2014-11-14 14:35:00,54.2,54.25,54.19,54.19,15600.0,28.9383,28.965,28.933,28.933,15600.0
2014-11-14 14:40:00,54.2,54.23,54.12,54.13,13300.0,28.9383,28.9543,28.8956,28.9009,13300.0
2014-11-14 14:45:00,54.13,54.14,54.08,54.09,26400.0,28.9009,28.9063,28.8742,28.8796,26400.0
2014-11-14 14:50:00,54.1,54.13,54.05,54.05,18300.0,28.8849,28.9009,28.8582,28.8582,18300.0
2014-11-14 14:55:00,54.05,54.13,54.05,54.09,44800.0,28.8582,28.9009,28.8582,28.8796,44800.0
2014-11-14 15:00:00,54.08,54.13,54.06,54.11,17200.0,28.8742,28.9009,28.8635,28.8902,17200.0
2014-11-14 15:05:00,54.12,54.16,54.11,54.11,19400.0,28.8956,28.9169,28.8902,28.8902,19400.0
2014-11-14 15:10:00,54.12,54.14,54.1,54.12,13700.0,28.8956,28.9063,28.8849,28.8956,13700.0
2014-11-14 15:15:00,54.11,54.13,54.07,54.09,21400.0,28.8902,28.9009,28.8689,28.8796,21400.0
2014-11-14 15:20:00,54.09,54.14,54.09,54.11,41800.0,28.8796,28.9063,28.8796,28.8902,41800.0
2014-11-14 15:25:00,54.11,54.13,54.08,54.11,35500.0,28.8902,28.9009,28.8742,28.8902,35500.0
2014-11-14 15:30:00,54.11,54.2,54.11,54.14,74600.0,28.8902,28.9383,28.8902,28.9063,74600.0
2014-11-14 15:35:00,54.13,54.21,54.13,54.17,84500.0,28.9009,28.9436,28.9009,28.9223,84500.0
2014-11-14 15:40:00,54.18,54.18,54.12,54.13,88200.0,28.9276,28.9276,28.8956,28.9009,88200.0
2014-11-14 15:45:00,54.14,54.15,54.01,54.01,73200.0,28.9063,28.9116,28.8369,28.8369,73200.0
2014-11-14 15:50:00,54.02,54.04,53.97,53.98,140000.0,28.8422,28.8529,28.8155,28.8208,140000.0
2014-11-14 15:55:00,53.99,54.06,53.97,54.06,143800.0,28.8262,28.8635,28.8155,28.8635,143800.0
2014-11-17 09:30:00,53.64,53.85,53.38,53.63,65600.0,28.6393,28.7514,28.5005,28.634,65600.0
2014-11-17 09:35:00,53.66,53.9,53.55,53.75,47800.0,28.65,28.7781,28.5912,28.698,47800.0
2014-11-17 09:40:00,53.77,53.97,53.68,53.83,23900.0,28.7087,28.8155,28.6607,28.7407,23900.0
2014-11-17 09:45:00,53.82,53.99,53.81,53.95,23700.0,28.7354,28.8262,28.7301,28.8048,23700.0
2014-11-17 09:50:00,53.97,54.17,53.96,54.11,22500.0,28.8155,28.9223,28.8102,28.8902,22500.0
2014-11-17 09:55:00,54.1,54.19,53.96,54.14,40300.0,28.8849,28.933,28.8102,28.9063,40300.0
2014-11-17 10:00:00,54.13,54.29,54.13,54.18,38900.0,28.9009,28.9863,28.9009,28.9276,38900.0
2014-11-17 10:05:00,54.19,54.21,53.98,54.06,24100.0,28.933,28.9436,28.8208,28.8635,24100.0
2014-11-17 10:10:00,54.05,54.15,54.01,54.08,24900.0,28.8582,28.9116,28.8369,28.8742,24900.0
2014-11-17 10:15:00,54.1,54.23,54.05,54.2,19900.0,28.8849,28.9543,28.8582,28.9383,19900.0
2014-11-17 10:20:00,54.19,54.22,54.1,54.22,30500.0,28.933,28.949,28.8849,28.949,30500.0
2014-11-17 10:25:00,54.21,54.4,54.2,54.39,59000.0,28.9436,29.0451,28.9383,29.0397,59000.0
2014-11-17 10:30:00,54.38,54.4,54.05,54.07,58600.0,29.0344,29.0451,28.8582,28.8689,58600.0
2014-11-17 10:35:00,54.07,54.09,53.95,53.95,28600.0,28.8689,28.8796,28.8048,28.8048,28600.0
2014-11-17 10:40:00,53.95,53.99,53.89,53.92,27500.0,28.8048,28.8262,28.7728,28.7888,27500.0
2014-11-17 10:45:00,53.92,53.96,53.85,53.87,15700.0,28.7888,28.8102,28.7514,28.7621,15700.0
2014-11-17 10:50:00,53.85,53.92,53.81,53.9,28000.0,28.7514,28.7888,28.7301,28.7781,28000.0
2014-11-17 10:55:00,53.9,53.92,53.88,53.91,42100.0,28.7781,28.7888,28.7674,28.7835,42100.0
2014-11-17 11:00:00,53.91,53.91,53.82,53.9,30300.0,28.7835,28.7835,28.7354,28.7781,30300.0
2014-11-17 11:05:00,53.91,53.96,53.84,53.87,33600.0,28.7835,28.8102,28.7461,28.7621,33600.0
2014-11-17 11:10:00,53.88,53.92,53.82,53.88,25100.0,28.7674,28.7888,28.7354,28.7674,25100.0
2014-11-17 11:15:00,53.9,53.94,53.85,53.94,23200.0,28.7781,28.7995,28.7514,28.7995,23200.0
2014-11-17 11:20:00,53.96,54.03,53.92,53.94,19100.0,28.8102,28.8475,28.7888,28.7995,19100.0
2014-11-17 11:25:00,53.95,53.98,53.76,53.76,31700.0,28.8048,28.8208,28.7034,28.7034,31700.0
2014-11-17 11:30:00,53.76,53.87,53.73,53.8,20000.0,28.7034,28.7621,28.6874,28.7247,20000.0
2014-11-17 11:35:00,53.8,53.89,53.78,53.84,49400.0,28.7247,28.7728,28.7141,28.7461,49400.0
2014-11-17 11:40:00,53.84,53.97,53.83,53.94,37600.0,28.7461,28.8155,28.7407,28.7995,37600.0
2014-11-17 11:45:00,53.96,53.97,53.9,53.93,15400.0,28.8102,28.8155,28.7781,28.7941,15400.0
2014-11-17 11:50:00,53.92,54.01,53.92,54.0,24400.0,28.7888,28.8369,28.7888,28.8315,24400.0
2014-11-17 11:55:00,54.01,54.01,53.93,53.95,28500.0,28.8369,28.8369,28.7941,28.8048,28500.0
2014-11-17 12:00:00,53.94,54.01,53.9,53.92,32800.0,28.7995,28.8369,28.7781,28.7888,32800.0
2014-11-17 12:05:00,53.92,53.99,53.91,53.99,14400.0,28.7888,28.8262,28.7835,28.8262,14400.0
2014-11-17 12:10:00,53.98,54.01,53.94,53.99,41400.0,28.8208,28.8369,28.7995,28.8262,41400.0
2014-11-17 12:15:00,53.99,54.0,53.91,53.93,30300.0,28.8262,28.8315,28.7835,28.7941,30300.0
2014-11-17 12:20:00,53.93,54.01,53.89,53.98,11800.0,28.7941,28.8369,28.7728,28.8208,11800.0
2014-11-17 12:25:00,53.98,54.01,53.93,53.98,23200.0,28.8208,28.8369,28.7941,28.8208,23200.0
2014-11-17 12:30:00,54.0,54.01,53.94,53.98,24900.0,28.8315,28.8369,28.7995,28.8208,24900.0
2014-11-17 12:35:00,53.99,54.02,53.98,54.0,38200.0,28.8262,28.8422,28.8208,28.8315,38200.0
2014-11-17 12:40:00,54.0,54.14,54.0,54.14,20300.0,28.8315,28.9063,28.8315,28.9063,20300.0
2014-11-17 12:45:00,54.14,54.21,54.08,54.1,24000.0,28.9063,28.9436,28.8742,28.8849,24000.0
2014-11-17 12:50:00,54.09,54.12,54.07,54.09,12900.0,28.8796,28.8956,28.8689,28.8796,12900.0
2014-11-17 12:55:00,54.08,54.15,54.05,54.05,24400.0,28.8742,28.9116,28.8582,28.8582,24400.0
2014-11-17 13:00:00,54.07,54.08,54.0,54.03,23900.0,28.8689,28.8742,28.8315,28.8475,23900.0
2014-11-17 13:05:00,54.04,54.11,54.02,54.08,12100.0,28.8529,28.8902,28.8422,28.8742,12100.0
2014-11-17 13:10:00,54.09,54.15,54.08,54.14,9100.0,28.8796,28.9116,28.8742,28.9063,9100.0
2014-11-17 13:15:00,54.16,54.23,54.15,54.19,17100.0,28.9169,28.9543,28.9116,28.933,17100.0
2014-11-17 13:20:00,54.19,54.25,54.1,54.24,105600.0,28.933,28.965,28.8849,28.9597,105600.0
2014-11-17 13:25:00,54.24,54.29,54.23,54.24,18500.0,28.9597,28.9863,28.9543,28.9597,18500.0
2014-11-17 13:30:00,54.24,54.25,54.15,54.16,19500.0,28.9597,28.965,28.9116,28.9169,19500.0
2014-11-17 13:35:00,54.17,54.22,54.17,54.22,32700.0,28.9223,28.949,28.9223,28.949,32700.0
2014-11-17 13:40:00,54.23,54.33,54.21,54.33,21400.0,28.9543,29.0077,28.9436,29.0077,21400.0
2014-11-17 13:45:00,54.32,54.32,54.21,54.22,22000.0,29.0024,29.0024,28.9436,28.949,22000.0
2014-11-17 13:50:00,54.22,54.34,54.22,54.33,20400.0,28.949,29.013,28.949,29.0077,20400.0
2014-11-17 13:55:00,54.34,54.41,54.34,54.37,19000.0,29.013,29.0504,29.013,29.0291,19000.0
2014-11-17 14:00:00,54.36,54.46,54.34,54.46,19300.0,29.0237,29.0771,29.013,29.0771,19300.0
2014-11-17 14:05:00,54.46,54.49,54.4,54.4,17400.0,29.0771,29.0931,29.0451,29.0451,17400.0
2014-11-17 14:10:00,54.4,54.56,54.39,54.55,25300.0,29.0451,29.1305,29.0397,29.1252,25300.0
2014-11-17 14:15:00,54.52,54.54,54.49,54.5,31000.0,29.1091,29.1198,29.0931,29.0985,31000.0
2014-11-17 14:20:00,54.5,54.56,54.45,54.54,58700.0,29.0985,29.1305,29.0718,29.1198,58700.0
2014-11-17 14:25:00,54.54,54.58,54.53,54.54,25600.0,29.1198,29.1412,29.1145,29.1198,25600.0
2014-11-17 14:30:00,54.54,54.65,54.54,54.63,47600.0,29.1198,29.1786,29.1198,29.1679,47600.0
2014-11-17 14:35:00,54.63,54.76,54.63,54.74,30200.0,29.1679,29.2373,29.1679,29.2266,30200.0
2014-11-17 14:40:00,54.75,54.76,54.68,54.71,25200.0,29.2319,29.2373,29.1946,29.2106,25200.0
2014-11-17 14:45:00,54.71,54.77,54.67,54.67,23200.0,29.2106,29.2426,29.1892,29.1892,23200.0
2014-11-17 14:50:00,54.67,54.68,54.6,54.6,41800.0,29.1892,29.1946,29.1519,29.1519,41800.0
2014-11-17 14:55:00,54.61,54.61,54.51,54.53,91300.0,29.1572,29.1572,29.1038,29.1145,91300.0
2014-11-17 15:00:00,54.54,54.56,54.49,54.52,51300.0,29.1198,29.1305,29.0931,29.1091,51300.0
2014-11-17 15:05:00,54.54,54.54,54.42,54.43,81600.0,29.1198,29.1198,29.0558,29.0611,81600.0
2014-11-17 15:10:00,54.43,54.43,54.34,54.39,83300.0,29.0611,29.0611,29.013,29.0397,83300.0
2014-11-17 15:15:00,54.39,54.41,54.33,54.35,54000.0,29.0397,29.0504,29.0077,29.0184,54000.0
2014-11-17 15:20:00,54.34,54.38,54.32,54.34,66100.0,29.013,29.0344,29.0024,29.013,66100.0
2014-11-17 15:25:00,54.35,54.38,54.34,54.35,45100.0,29.0184,29.0344,29.013,29.0184,45100.0
2014-11-17 15:30:00,54.36,54.39,54.35,54.38,41700.0,29.0237,29.0397,29.0184,29.0344,41700.0
2014-11-17 15:35:00,54.37,54.4,54.35,54.38,45700.0,29.0291,29.0451,29.0184,29.0344,45700.0
2014-11-17 15:40:00,54.39,54.39,54.3,54.3,71400.0,29.0397,29.0397,28.9917,28.9917,71400.0
2014-11-17 15:45:00,54.31,54.36,54.3,54.33,132700.0,28.997,29.0237,28.9917,29.0077,132700.0
2014-11-17 15:50:00,54.34,54.35,54.3,54.31,108600.0,29.013,29.0184,28.9917,28.997,108600.0
2014-11-17 15:55:00,54.3,54.36,54.28,54.32,298400.0,28.9917,29.0237,28.981,29.0024,298400.0
2014-11-18 09:30:00,54.44,54.68,54.23,54.66,75700.0,29.0664,29.1946,28.9543,29.1839,75700.0
2014-11-18 09:35:00,54.66,54.92,54.65,54.75,44400.0,29.1839,29.3227,29.1786,29.2319,44400.0
2014-11-18 09:40:00,54.78,55.0,54.66,54.9,42800.0,29.248,29.3654,29.1839,29.312,42800.0
2014-11-18 09:45:00,54.88,55.03,54.81,54.9,59200.0,29.3014,29.3814,29.264,29.312,59200.0
2014-11-18 09:50:00,54.9,54.94,54.62,54.69,199100.0,29.312,29.3334,29.1625,29.1999,199100.0
2014-11-18 09:55:00,54.69,54.72,54.54,54.65,43300.0,29.1999,29.2159,29.1198,29.1786,43300.0
2014-11-18 10:00:00,54.65,54.77,54.65,54.77,38900.0,29.1786,29.2426,29.1786,29.2426,38900.0
2014-11-18 10:05:00,54.79,54.88,54.7,54.87,72400.0,29.2533,29.3014,29.2053,29.296,72400.0
2014-11-18 10:10:00,54.87,54.89,54.72,54.72,35200.0,29.296,29.3067,29.2159,29.2159,35200.0
2014-11-18 10:15:00,54.71,54.88,54.71,54.88,24000.0,29.2106,29.3014,29.2106,29.3014,24000.0
2014-11-18 10:20:00,54.87,54.87,54.75,54.77,40200.0,29.296,29.296,29.2319,29.2426,40200.0
2014-11-18 10:25:00,54.77,54.78,54.55,54.55,30100.0,29.2426,29.248,29.1252,29.1252,30100.0
2014-11-18 10:30:00,54.57,54.64,54.56,54.59,18200.0,29.1358,29.1732,29.1305,29.1465,18200.0
2014-11-18 10:35:00,54.57,54.71,54.56,54.71,30000.0,29.1358,29.2106,29.1305,29.2106,30000.0
2014-11-18 10:40:00,54.71,54.84,54.71,54.83,32400.0,29.2106,29.28,29.2106,29.2747,32400.0
2014-11-18 10:45:00,54.83,54.9,54.8,54.89,28600.0,29.2747,29.312,29.2586,29.3067,28600.0
2014-11-18 10:50:00,54.88,54.88,54.84,54.86,31300.0,29.3014,29.3014,29.28,29.2907,31300.0
2014-11-18 10:55:00,54.86,55.08,54.85,54.98,100800.0,29.2907,29.4081,29.2853,29.3548,100800.0
2014-11-18 11:00:00,54.98,55.02,54.74,54.79,86400.0,29.3548,29.3761,29.2266,29.2533,86400.0
2014-11-18 11:05:00,54.77,54.82,54.73,54.76,42900.0,29.2426,29.2693,29.2213,29.2373,42900.0
2014-11-18 11:10:00,54.78,54.81,54.75,54.79,41600.0,29.248,29.264,29.2319,29.2533,41600.0
2014-11-18 11:15:00,54.79,54.88,54.76,54.85,76900.0,29.2533,29.3014,29.2373,29.2853,76900.0
2014-11-18 11:20:00,54.86,54.89,54.82,54.85,90200.0,29.2907,29.3067,29.2693,29.2853,90200.0
2014-11-18 11:25:00,54.85,54.86,54.72,54.72,52200.0,29.2853,29.2907,29.2159,29.2159,52200.0
2014-11-18 11:30:00,54.73,54.75,54.62,54.73,72700.0,29.2213,29.2319,29.1625,29.2213,72700.0
2014-11-18 11:35:00,54.71,54.72,54.69,54.7,30300.0,29.2106,29.2159,29.1999,29.2053,30300.0
2014-11-18 11:40:00,54.69,54.7,54.6,54.69,37400.0,29.1999,29.2053,29.1519,29.1999,37400.0
2014-11-18 11:45:00,54.69,54.7,54.62,54.66,32600.0,29.1999,29.2053,29.1625,29.1839,32600.0
2014-11-18 11:50:00,54.66,54.68,54.63,54.67,25100.0,29.1839,29.1946,29.1679,29.1892,25100.0
2014-11-18 11:55:00,54.66,54.68,54.64,54.67,26000.0,29.1839,29.1946,29.1732,29.1892,26000.0
2014-11-18 12:00:00,54.67,54.7,54.6,54.65,51700.0,29.1892,29.2053,29.1519,29.1786,51700.0
2014-11-18 12:05:00,54.64,54.75,54.64,54.74,46900.0,29.1732,29.2319,29.1732,29.2266,46900.0
2014-11-18 12:10:00,54.73,54.75,54.68,54.72,44000.0,29.2213,29.2319,29.1946,29.2159,44000.0
2014-11-18 12:15:00,54.73,54.77,54.72,54.76,30600.0,29.2213,29.2426,29.2159,29.2373,30600.0
2014-11-18 12:20:00,54.75,54.8,54.71,54.8,31700.0,29.2319,29.2586,29.2106,29.2586,31700.0
2014-11-18 12:25:00,54.81,54.82,54.65,54.67,50200.0,29.264,29.2693,29.1786,29.1892,50200.0
2014-11-18 12:30:00,54.67,54.71,54.66,54.69,39800.0,29.1892,29.2106,29.1839,29.1999,39800.0
2014-11-18 12:35:00,54.7,54.7,54.62,54.7,110800.0,29.2053,29.2053,29.1625,29.2053,110800.0
2014-11-18 12:40:00,54.7,54.72,54.68,54.68,126300.0,29.2053,29.2159,29.1946,29.1946,126300.0
2014-11-18 12:45:00,54.67,54.74,54.65,54.74,32300.0,29.1892,29.2266,29.1786,29.2266,32300.0
2014-11-18 12:50:00,54.73,54.75,54.66,54.71,73200.0,29.2213,29.2319,29.1839,29.2106,73200.0
2014-11-18 12:55:00,54.71,54.82,54.7,54.81,33800.0,29.2106,29.2693,29.2053,29.264,33800.0
2014-11-18 13:00:00,54.82,54.85,54.77,54.85,20500.0,29.2693,29.2853,29.2426,29.2853,20500.0
2014-11-18 13:05:00,54.85,54.94,54.84,54.91,42800.0,29.2853,29.3334,29.28,29.3174,42800.0
2014-11-18 13:10:00,54.92,54.97,54.87,54.93,34800.0,29.3227,29.3494,29.296,29.3281,34800.0
2014-11-18 13:15:00,54.93,54.99,54.87,54.96,23600.0,29.3281,29.3601,29.296,29.3441,23600.0
2014-11-18 13:20:00,54.97,55.08,54.96,55.0,29200.0,29.3494,29.4081,29.3441,29.3654,29200.0
2014-11-18 13:25:00,55.0,55.04,54.98,55.03,32500.0,29.3654,29.3868,29.3548,29.3814,32500.0
2014-11-18 13:30:00,55.02,55.03,54.94,54.95,44200.0,29.3761,29.3814,29.3334,29.3387,44200.0
2014-11-18 13:35:00,54.94,54.95,54.85,54.86,57000.0,29.3334,29.3387,29.2853,29.2907,57000.0
2014-11-18 13:40:00,54.85,54.85,54.76,54.81,96600.0,29.2853,29.2853,29.2373,29.264,96600.0
2014-11-18 13:45:00,54.81,54.82,54.73,54.77,48300.0,29.264,29.2693,29.2213,29.2426,48300.0
2014-11-18 13:50:00,54.77,54.83,54.77,54.83,40600.0,29.2426,29.2747,29.2426,29.2747,40600.0
2014-11-18 13:55:00,54.83,54.84,54.71,54.71,87600.0,29.2747,29.28,29.2106,29.2106,87600.0
2014-11-18 14:00:00,54.71,54.8,54.7,54.77,79400.0,29.2106,29.2586,29.2053,29.2426,79400.0
2014-11-18 14:05:00,54.77,54.78,54.71,54.73,97500.0,29.2426,29.248,29.2106,29.2213,97500.0
2014-11-18 14:10:00,54.73,54.78,54.7,54.77,60800.0,29.2213,29.248,29.2053,29.2426,60800.0
2014-11-18 14:15:00,54.78,54.78,54.72,54.75,54000.0,29.248,29.248,29.2159,29.2319,54000.0
2014-11-18 14:20:00,54.75,54.79,54.67,54.69,76300.0,29.2319,29.2533,29.1892,29.1999,76300.0
2014-11-18 14:25:00,54.7,54.77,54.68,54.73,37300.0,29.2053,29.2426,29.1946,29.2213,37300.0
2014-11-18 14:30:00,54.74,54.74,54.65,54.7,60800.0,29.2266,29.2266,29.1786,29.2053,60800.0
2014-11-18 14:35:00,54.71,54.72,54.66,54.67,59400.0,29.2106,29.2159,29.1839,29.1892,59400.0
2014-11-18 14:40:00,54.68,54.7,54.66,54.67,37100.0,29.1946,29.2053,29.1839,29.1892,37100.0
2014-11-18 14:45:00,54.68,54.69,54.61,54.66,47700.0,29.1946,29.1999,29.1572,29.1839,47700.0
2014-11-18 14:50:00,54.66,54.69,54.59,54.65,96900.0,29.1839,29.1999,29.1465,29.1786,96900.0
2014-11-18 14:55:00,54.65,54.66,54.62,54.64,48600.0,29.1786,29.1839,29.1625,29.1732,48600.0
2014-11-18 15:00:00,54.65,54.73,54.63,54.73,59600.0,29.1786,29.2213,29.1679,29.2213,59600.0
2014-11-18 15:05:00,54.72,54.73,54.65,54.7,74300.0,29.2159,29.2213,29.1786,29.2053,74300.0
2014-11-18 15:10:00,54.7,54.75,54.65,54.72,83700.0,29.2053,29.2319,29.1786,29.2159,83700.0
2014-11-18 15:15:00,54.72,54.75,54.68,54.71,59800.0,29.2159,29.2319,29.1946,29.2106,59800.0
2014-11-18 15:20:00,54.71,54.72,54.63,54.64,74800.0,29.2106,29.2159,29.1679,29.1732,74800.0
2014-11-18 15:25:00,54.64,54.73,54.63,54.68,67500.0,29.1732,29.2213,29.1679,29.1946,67500.0
2014-11-18 15:30:00,54.69,54.7,54.63,54.67,77500.0,29.1999,29.2053,29.1679,29.1892,77500.0
2014-11-18 15:35:00,54.66,54.71,54.64,54.71,63800.0,29.1839,29.2106,29.1732,29.2106,63800.0
2014-11-18 15:40:00,54.71,54.71,54.63,54.63,88000.0,29.2106,29.2106,29.1679,29.1679,88000.0
2014-11-18 15:45:00,54.64,54.67,54.62,54.64,95300.0,29.1732,29.1892,29.1625,29.1732,95300.0
2014-11-18 15:50:00,54.64,54.67,54.59,54.59,116100.0,29.1732,29.1892,29.1465,29.1465,116100.0
2014-11-18 15:55:00,54.59,54.6,54.53,54.55,169300.0,29.1465,29.1519,29.1145,29.1252,169300.0
2014-11-19 09:30:00,54.8,54.94,54.61,54.74,98400.0,29.2586,29.3334,29.1572,29.2266,98400.0
2014-11-19 09:35:00,54.74,54.99,54.59,54.77,53700.0,29.2266,29.3601,29.1465,29.2426,53700.0
2014-11-19 09:40:00,54.84,54.95,54.72,54.8,71800.0,29.28,29.3387,29.2159,29.2586,71800.0
2014-11-19 09:45:00,54.82,55.04,54.7,54.91,65500.0,29.2693,29.3868,29.2053,29.3174,65500.0
2014-11-19 09:50:00,54.89,55.02,54.65,54.84,162000.0,29.3067,29.3761,29.1786,29.28,162000.0
2014-11-19 09:55:00,54.81,54.87,54.73,54.73,23800.0,29.264,29.296,29.2213,29.2213,23800.0
2014-11-19 10:00:00,54.69,54.72,54.57,54.65,39500.0,29.1999,29.2159,29.1358,29.1786,39500.0
2014-11-19 10:05:00,54.65,54.75,54.59,54.68,55000.0,29.1786,29.2319,29.1465,29.1946,55000.0
2014-11-19 10:10:00,54.68,54.69,54.5,54.51,38400.0,29.1946,29.1999,29.0985,29.1038,38400.0
2014-11-19 10:15:00,54.51,54.62,54.46,54.62,41600.0,29.1038,29.1625,29.0771,29.1625,41600.0
2014-11-19 10:20:00,54.63,54.63,54.47,54.47,49500.0,29.1679,29.1679,29.0825,29.0825,49500.0
2014-11-19 10:25:00,54.48,54.55,54.43,54.53,27800.0,29.0878,29.1252,29.0611,29.1145,27800.0
2014-11-19 10:30:00,54.52,54.57,54.49,54.49,43100.0,29.1091,29.1358,29.0931,29.0931,43100.0
2014-11-19 10:35:00,54.49,54.51,54.32,54.33,42800.0,29.0931,29.1038,29.0024,29.0077,42800.0
2014-11-19 10:40:00,54.34,54.35,54.25,54.33,49200.0,29.013,29.0184,28.965,29.0077,49200.0
2014-11-19 10:45:00,54.32,54.56,54.3,54.55,40900.0,29.0024,29.1305,28.9917,29.1252,40900.0
2014-11-19 10:50:00,54.56,54.71,54.55,54.7,41300.0,29.1305,29.2106,29.1252,29.2053,41300.0
2014-11-19 10:55:00,54.7,54.71,54.6,54.62,48300.0,29.2053,29.2106,29.1519,29.1625,48300.0
2014-11-19 11:00:00,54.6,54.68,54.58,54.68,20300.0,29.1519,29.1946,29.1412,29.1946,20300.0
2014-11-19 11:05:00,54.67,54.71,54.6,54.69,31000.0,29.1892,29.2106,29.1519,29.1999,31000.0
2014-11-19 11:10:00,54.69,54.69,54.63,54.66,26900.0,29.1999,29.1999,29.1679,29.1839,26900.0
2014-11-19 11:15:00,54.65,54.69,54.64,54.65,25300.0,29.1786,29.1999,29.1732,29.1786,25300.0
2014-11-19 11:20:00,54.66,54.69,54.63,54.66,24300.0,29.1839,29.1999,29.1679,29.1839,24300.0
2014-11-19 11:25:00,54.65,54.76,54.64,54.76,39100.0,29.1786,29.2373,29.1732,29.2373,39100.0
2014-11-19 11:30:00,54.76,54.87,54.75,54.86,37100.0,29.2373,29.296,29.2319,29.2907,37100.0
2014-11-19 11:35:00,54.86,54.95,54.86,54.92,20500.0,29.2907,29.3387,29.2907,29.3227,20500.0
2014-11-19 11:40:00,54.93,55.1,54.93,55.1,34000.0,29.3281,29.4188,29.3281,29.4188,34000.0
2014-11-19 11:45:00,55.1,55.24,55.09,55.23,43700.0,29.4188,29.4936,29.4135,29.4882,43700.0
2014-11-19 11:50:00,55.23,55.28,55.2,55.22,67400.0,29.4882,29.5149,29.4722,29.4829,67400.0
2014-11-19 11:55:00,55.21,55.25,55.14,55.15,53900.0,29.4776,29.4989,29.4402,29.4455,53900.0
2014-11-19 12:00:00,55.15,55.31,55.14,55.31,39800.0,29.4455,29.5309,29.4402,29.5309,39800.0
2014-11-19 12:05:00,55.32,55.4,55.24,55.29,87400.0,29.5363,29.579,29.4936,29.5203,87400.0
2014-11-19 12:10:00,55.3,55.45,55.29,55.45,93000.0,29.5256,29.6057,29.5203,29.6057,93000.0
2014-11-19 12:15:00,55.46,55.47,55.27,55.38,72100.0,29.611,29.6164,29.5096,29.5683,72100.0
2014-11-19 12:20:00,55.37,55.46,55.37,55.42,34300.0,29.563,29.611,29.563,29.5897,34300.0
2014-11-19 12:25:00,55.42,55.5,55.39,55.4,31300.0,29.5897,29.6324,29.5737,29.579,31300.0
2014-11-19 12:30:00,55.39,55.39,55.29,55.3,20900.0,29.5737,29.5737,29.5203,29.5256,20900.0
2014-11-19 12:35:00,55.31,55.39,55.3,55.3,24300.0,29.5309,29.5737,29.5256,29.5256,24300.0
2014-11-19 12:40:00,55.3,55.36,55.29,55.36,17700.0,29.5256,29.5576,29.5203,29.5576,17700.0
2014-11-19 12:45:00,55.37,55.49,55.35,55.47,43500.0,29.563,29.627,29.5523,29.6164,43500.0
2014-11-19 12:50:00,55.47,55.53,55.47,55.51,18900.0,29.6164,29.6484,29.6164,29.6377,18900.0
2014-11-19 12:55:00,55.5,55.58,55.47,55.58,22400.0,29.6324,29.6751,29.6164,29.6751,22400.0
2014-11-19 13:00:00,55.57,55.63,55.54,55.6,35700.0,29.6698,29.7018,29.6537,29.6858,35700.0
2014-11-19 13:05:00,55.6,55.61,55.51,55.51,45700.0,29.6858,29.6911,29.6377,29.6377,45700.0
2014-11-19 13:10:00,55.51,55.55,55.49,55.54,24300.0,29.6377,29.6591,29.627,29.6537,24300.0
2014-11-19 13:15:00,55.53,55.53,55.49,55.5,23400.0,29.6484,29.6484,29.627,29.6324,23400.0
2014-11-19 13:20:00,55.51,55.51,55.47,55.48,27800.0,29.6377,29.6377,29.6164,29.6217,27800.0
2014-11-19 13:25:00,55.47,55.53,55.46,55.53,20900.0,29.6164,29.6484,29.611,29.6484,20900.0
2014-11-19 13:30:00,55.54,55.55,55.47,55.52,19200.0,29.6537,29.6591,29.6164,29.6431,19200.0
2014-11-19 13:35:00,55.51,55.56,55.51,55.53,48500.0,29.6377,29.6644,29.6377,29.6484,48500.0
2014-11-19 13:40:00,55.53,55.63,55.53,55.55,49400.0,29.6484,29.7018,29.6484,29.6591,49400.0
2014-11-19 13:45:00,55.55,55.57,55.45,55.46,37500.0,29.6591,29.6698,29.6057,29.611,37500.0
2014-11-19 13:50:00,55.46,55.48,55.39,55.48,43100.0,29.611,29.6217,29.5737,29.6217,43100.0
2014-11-19 13:55:00,55.48,55.49,55.4,55.4,35700.0,29.6217,29.627,29.579,29.579,35700.0
2014-11-19 14:00:00,55.4,55.57,55.4,55.47,80900.0,29.579,29.6698,29.579,29.6164,80900.0
2014-11-19 14:05:00,55.46,55.53,55.38,55.44,54800.0,29.611,29.6484,29.5683,29.6004,54800.0
2014-11-19 14:10:00,55.42,55.49,55.39,55.41,44200.0,29.5897,29.627,29.5737,29.5843,44200.0
2014-11-19 14:15:00,55.41,55.59,55.41,55.58,27300.0,29.5843,29.6804,29.5843,29.6751,27300.0
2014-11-19 14:20:00,55.57,55.57,55.33,55.38,36400.0,29.6698,29.6698,29.5416,29.5683,36400.0
2014-11-19 14:25:00,55.39,55.41,55.26,55.28,56000.0,29.5737,29.5843,29.5042,29.5149,56000.0
2014-11-19 14:30:00,55.27,55.3,55.25,55.28,66900.0,29.5096,29.5256,29.4989,29.5149,66900.0
2014-11-19 14:35:00,55.27,55.28,55.22,55.25,44100.0,29.5096,29.5149,29.4829,29.4989,44100.0
2014-11-19 14:40:00,55.25,55.25,55.21,55.23,21500.0,29.4989,29.4989,29.4776,29.4882,21500.0
2014-11-19 14:45:00,55.23,55.23,55.13,55.14,42400.0,29.4882,29.4882,29.4348,29.4402,42400.0
2014-11-19 14:50:00,55.14,55.16,55.12,55.14,26800.0,29.4402,29.4509,29.4295,29.4402,26800.0
2014-11-19 14:55:00,55.14,55.21,55.11,55.14,46300.0,29.4402,29.4776,29.4242,29.4402,46300.0
2014-11-19 15:00:00,55.14,55.15,55.08,55.08,43900.0,29.4402,29.4455,29.4081,29.4081,43900.0
2014-11-19 15:05:00,55.09,55.13,55.06,55.13,54800.0,29.4135,29.4348,29.3975,29.4348,54800.0
2014-11-19 15:10:00,55.13,55.18,55.12,55.14,37900.0,29.4348,29.4615,29.4295,29.4402,37900.0
2014-11-19 15:15:00,55.14,55.3,55.12,55.29,45700.0,29.4402,29.5256,29.4295,29.5203,45700.0
2014-11-19 15:20:00,55.3,55.35,55.28,55.33,44400.0,29.5256,29.5523,29.5149,29.5416,44400.0
2014-11-19 15:25:00,55.35,55.35,55.28,55.29,45500.0,29.5523,29.5523,29.5149,29.5203,45500.0
2014-11-19 15:30:00,55.29,55.31,55.25,55.29,42800.0,29.5203,29.5309,29.4989,29.5203,42800.0
2014-11-19 15:35:00,55.29,55.31,55.25,55.27,53300.0,29.5203,29.5309,29.4989,29.5096,53300.0
2014-11-19 15:40:00,55.27,55.32,55.21,55.3,51600.0,29.5096,29.5363,29.4776,29.5256,51600.0
2014-11-19 15:45:00,55.3,55.3,55.25,55.29,71600.0,29.5256,29.5256,29.4989,29.5203,71600.0
2014-11-19 15:50:00,55.29,55.32,55.26,55.28,100300.0,29.5203,29.5363,29.5042,29.5149,100300.0
2014-11-19 15:55:00,55.28,55.29,55.22,55.22,180400.0,29.5149,29.5203,29.4829,29.4829,180400.0
2014-11-20 09:30:00,55.17,55.62,55.17,55.45,56800.0,29.4562,29.6965,29.4562,29.6057,56800.0
2014-11-20 09:35:00,55.45,55.65,55.4,55.52,58900.0,29.6057,29.7125,29.579,29.6431,58900.0
2014-11-20 09:40:00,55.52,55.68,55.42,55.48,81800.0,29.6431,29.7285,29.5897,29.6217,81800.0
2014-11-20 09:45:00,55.48,55.61,55.41,55.5,107000.0,29.6217,29.6911,29.5843,29.6324,107000.0
2014-11-20 09:50:00,55.49,55.6,55.44,55.48,54600.0,29.627,29.6858,29.6004,29.6217,54600.0
2014-11-20 09:55:00,55.49,55.5,55.29,55.44,39100.0,29.627,29.6324,29.5203,29.6004,39100.0
2014-11-20 10:00:00,55.47,55.51,55.34,55.42,66300.0,29.6164,29.6377,29.547,29.5897,66300.0
2014-11-20 10:05:00,55.42,55.5,55.32,55.32,93900.0,29.5897,29.6324,29.5363,29.5363,93900.0
2014-11-20 10:10:00,55.33,55.43,55.33,55.43,30200.0,29.5416,29.595,29.5416,29.595,30200.0
2014-11-20 10:15:00,55.42,55.5,55.39,55.46,30200.0,29.5897,29.6324,29.5737,29.611,30200.0
2014-11-20 10:20:00,55.47,55.63,55.47,55.56,21300.0,29.6164,29.7018,29.6164,29.6644,21300.0
2014-11-20 10:25:00,55.56,55.66,55.56,55.59,27000.0,29.6644,29.7178,29.6644,29.6804,27000.0
2014-11-20 10:30:00,55.59,55.73,55.59,55.69,35500.0,29.6804,29.7552,29.6804,29.7338,35500.0
2014-11-20 10:35:00,55.71,55.72,55.6,55.6,68900.0,29.7445,29.7498,29.6858,29.6858,68900.0
2014-11-20 10:40:00,55.6,55.69,55.59,55.65,29400.0,29.6858,29.7338,29.6804,29.7125,29400.0
2014-11-20 10:45:00,55.65,55.7,55.61,55.63,38600.0,29.7125,29.7392,29.6911,29.7018,38600.0
2014-11-20 10:50:00,55.62,55.64,55.58,55.62,19500.0,29.6965,29.7071,29.6751,29.6965,19500.0
2014-11-20 10:55:00,55.61,55.66,55.56,55.59,21300.0,29.6911,29.7178,29.6644,29.6804,21300.0
2014-11-20 11:00:00,55.6,55.64,55.58,55.64,37100.0,29.6858,29.7071,29.6751,29.7071,37100.0
2014-11-20 11:05:00,55.64,55.68,55.6,55.6,20000.0,29.7071,29.7285,29.6858,29.6858,20000.0
2014-11-20 11:10:00,55.59,55.61,55.55,55.57,19200.0,29.6804,29.6911,29.6591,29.6698,19200.0
2014-11-20 11:15:00,55.56,55.62,55.56,55.62,18100.0,29.6644,29.6965,29.6644,29.6965,18100.0
2014-11-20 11:20:00,55.62,55.71,55.61,55.71,25300.0,29.6965,29.7445,29.6911,29.7445,25300.0
2014-11-20 11:25:00,55.72,55.75,55.58,55.59,26800.0,29.7498,29.7659,29.6751,29.6804,26800.0
2014-11-20 11:30:00,55.59,55.66,55.58,55.64,28100.0,29.6804,29.7178,29.6751,29.7071,28100.0
2014-11-20 11:35:00,55.65,55.66,55.57,55.61,26200.0,29.7125,29.7178,29.6698,29.6911,26200.0
2014-11-20 11:40:00,55.61,55.65,55.55,55.56,27400.0,29.6911,29.7125,29.6591,29.6644,27400.0
2014-11-20 11:45:00,55.56,55.56,55.47,55.54,39900.0,29.6644,29.6644,29.6164,29.6537,39900.0
2014-11-20 11:50:00,55.55,55.58,55.49,55.57,38100.0,29.6591,29.6751,29.627,29.6698,38100.0
2014-11-20 11:55:00,55.58,55.63,55.5,55.5,33800.0,29.6751,29.7018,29.6324,29.6324,33800.0
2014-11-20 12:00:00,55.51,55.57,55.51,55.57,20300.0,29.6377,29.6698,29.6377,29.6698,20300.0
2014-11-20 12:05:00,55.57,55.6,55.53,55.6,18900.0,29.6698,29.6858,29.6484,29.6858,18900.0
2014-11-20 12:10:00,55.62,55.66,55.61,55.64,13900.0,29.6965,29.7178,29.6911,29.7071,13900.0
2014-11-20 12:15:00,55.65,55.73,55.64,55.73,17000.0,29.7125,29.7552,29.7071,29.7552,17000.0
2014-11-20 12:20:00,55.74,55.75,55.66,55.66,40500.0,29.7605,29.7659,29.7178,29.7178,40500.0
2014-11-20 12:25:00,55.66,55.69,55.65,55.66,18800.0,29.7178,29.7338,29.7125,29.7178,18800.0
2014-11-20 12:30:00,55.67,55.8,55.67,55.77,27500.0,29.7232,29.7926,29.7232,29.7765,27500.0
2014-11-20 12:35:00,55.76,55.76,55.69,55.71,12900.0,29.7712,29.7712,29.7338,29.7445,12900.0
2014-11-20 12:40:00,55.7,55.7,55.62,55.64,19000.0,29.7392,29.7392,29.6965,29.7071,19000.0
2014-11-20 12:45:00,55.64,55.67,55.58,55.6,21100.0,29.7071,29.7232,29.6751,29.6858,21100.0
2014-11-20 12:50:00,55.59,55.64,55.57,55.58,20100.0,29.6804,29.7071,29.6698,29.6751,20100.0
2014-11-20 12:55:00,55.57,55.6,55.54,55.57,20400.0,29.6698,29.6858,29.6537,29.6698,20400.0
2014-11-20 13:00:00,55.56,55.56,55.45,55.47,29500.0,29.6644,29.6644,29.6057,29.6164,29500.0
2014-11-20 13:05:00,55.46,55.46,55.32,55.33,23600.0,29.611,29.611,29.5363,29.5416,23600.0
2014-11-20 13:10:00,55.33,55.4,55.27,55.39,49300.0,29.5416,29.579,29.5096,29.5737,49300.0
2014-11-20 13:15:00,55.39,55.42,55.28,55.3,17400.0,29.5737,29.5897,29.5149,29.5256,17400.0
2014-11-20 13:20:00,55.3,55.35,55.29,55.31,23700.0,29.5256,29.5523,29.5203,29.5309,23700.0
2014-11-20 13:25:00,55.3,55.31,55.25,55.29,26000.0,29.5256,29.5309,29.4989,29.5203,26000.0
2014-11-20 13:30:00,55.3,55.32,55.2,55.26,28700.0,29.5256,29.5363,29.4722,29.5042,28700.0
2014-11-20 13:35:00,55.26,55.34,55.23,55.27,29800.0,29.5042,29.547,29.4882,29.5096,29800.0
2014-11-20 13:40:00,55.28,55.36,55.28,55.33,16500.0,29.5149,29.5576,29.5149,29.5416,16500.0
2014-11-20 13:45:00,55.32,55.37,55.31,55.35,19400.0,29.5363,29.563,29.5309,29.5523,19400.0
2014-11-20 13:50:00,55.35,55.35,55.27,55.3,20500.0,29.5523,29.5523,29.5096,29.5256,20500.0
2014-11-20 13:55:00,55.3,55.3,55.24,55.26,35000.0,29.5256,29.5256,29.4936,29.5042,35000.0
2014-11-20 14:00:00,55.26,55.38,55.25,55.33,31600.0,29.5042,29.5683,29.4989,29.5416,31600.0
2014-11-20 14:05:00,55.34,55.42,55.33,55.41,19300.0,29.547,29.5897,29.5416,29.5843,19300.0
2014-11-20 14:10:00,55.41,55.49,55.4,55.48,38600.0,29.5843,29.627,29.579,29.6217,38600.0
2014-11-20 14:15:00,55.47,55.55,55.46,55.54,28400.0,29.6164,29.6591,29.611,29.6537,28400.0
2014-11-20 14:20:00,55.54,55.57,55.47,55.54,24800.0,29.6537,29.6698,29.6164,29.6537,24800.0
2014-11-20 14:25:00,55.54,55.63,55.51,55.57,38500.0,29.6537,29.7018,29.6377,29.6698,38500.0
2014-11-20 14:30:00,55.57,55.57,55.45,55.45,18400.0,29.6698,29.6698,29.6057,29.6057,18400.0
2014-11-20 14:35:00,55.45,55.45,55.33,55.34,49400.0,29.6057,29.6057,29.5416,29.547,49400.0
2014-11-20 14:40:00,55.34,55.35,55.27,55.33,35400.0,29.547,29.5523,29.5096,29.5416,35400.0
2014-11-20 14:45:00,55.32,55.34,55.27,55.29,134100.0,29.5363,29.547,29.5096,29.5203,134100.0
2014-11-20 14:50:00,55.3,55.31,55.28,55.3,63000.0,29.5256,29.5309,29.5149,29.5256,63000.0
2014-11-20 14:55:00,55.31,55.32,55.19,55.2,78100.0,29.5309,29.5363,29.4669,29.4722,78100.0
2014-11-20 15:00:00,55.2,55.24,55.14,55.22,83200.0,29.4722,29.4936,29.4402,29.4829,83200.0
2014-11-20 15:05:00,55.23,55.31,55.22,55.27,39300.0,29.4882,29.5309,29.4829,29.5096,39300.0
2014-11-20 15:10:00,55.27,55.29,55.23,55.23,47100.0,29.5096,29.5203,29.4882,29.4882,47100.0
2014-11-20 15:15:00,55.24,55.25,55.14,55.19,39500.0,29.4936,29.4989,29.4402,29.4669,39500.0
2014-11-20 15:20:00,55.2,55.27,55.17,55.26,38100.0,29.4722,29.5096,29.4562,29.5042,38100.0
2014-11-20 15:25:00,55.27,55.3,55.25,55.25,39700.0,29.5096,29.5256,29.4989,29.4989,39700.0
2014-11-20 15:30:00,55.26,55.36,55.25,55.34,56300.0,29.5042,29.5576,29.4989,29.547,56300.0
2014-11-20 15:35:00,55.34,55.47,55.33,55.45,88800.0,29.547,29.6164,29.5416,29.6057,88800.0
2014-11-20 15:40:00,55.45,55.52,55.45,55.5,73100.0,29.6057,29.6431,29.6057,29.6324,73100.0
2014-11-20 15:45:00,55.49,55.5,55.4,55.44,111600.0,29.627,29.6324,29.579,29.6004,111600.0
2014-11-20 15:50:00,55.43,55.46,55.42,55.45,97500.0,29.595,29.611,29.5897,29.6057,97500.0
2014-11-20 15:55:00,55.45,55.45,55.42,55.45,123500.0,29.6057,29.6057,29.5897,29.6057,123500.0
2014-11-21 09:30:00,56.23,56.5,56.06,56.18,284000.0,30.0221,30.1663,29.9314,29.9955,284000.0
2014-11-21 09:35:00,56.18,56.36,56.04,56.18,45100.0,29.9955,30.0916,29.9207,29.9955,45100.0
2014-11-21 09:40:00,56.19,56.19,55.9,55.98,115000.0,30.0008,30.0008,29.846,29.8887,115000.0
2014-11-21 09:45:00,56.01,56.03,55.85,55.97,60800.0,29.9047,29.9154,29.8193,29.8833,60800.0
2014-11-21 09:50:00,55.95,56.12,55.9,56.11,41000.0,29.8726,29.9634,29.846,29.9581,41000.0
2014-11-21 09:55:00,56.1,56.22,56.02,56.2,49100.0,29.9527,30.0168,29.91,30.0061,49100.0
2014-11-21 10:00:00,56.22,56.28,56.13,56.23,67700.0,30.0168,30.0488,29.9688,30.0221,67700.0
2014-11-21 10:05:00,56.23,56.38,56.17,56.2,42400.0,30.0221,30.1022,29.9901,30.0061,42400.0
2014-11-21 10:10:00,56.2,56.23,56.02,56.2,63700.0,30.0061,30.0221,29.91,30.0061,63700.0
2014-11-21 10:15:00,56.21,56.24,56.0,56.05,58600.0,30.0115,30.0275,29.8993,29.926,58600.0
2014-11-21 10:20:00,56.03,56.16,56.02,56.13,12700.0,29.9154,29.9848,29.91,29.9688,12700.0
2014-11-21 10:25:00,56.15,56.21,56.15,56.18,11800.0,29.9794,30.0115,29.9794,29.9955,11800.0
2014-11-21 10:30:00,56.17,56.2,56.12,56.16,12200.0,29.9901,30.0061,29.9634,29.9848,12200.0
2014-11-21 10:35:00,56.16,56.17,55.95,55.96,27400.0,29.9848,29.9901,29.8726,29.878,27400.0
2014-11-21 10:40:00,55.94,55.94,55.86,55.88,20000.0,29.8673,29.8673,29.8246,29.8353,20000.0
2014-11-21 10:45:00,55.89,55.96,55.88,55.89,28300.0,29.8406,29.878,29.8353,29.8406,28300.0
2014-11-21 10:50:00,55.89,55.97,55.88,55.97,16400.0,29.8406,29.8833,29.8353,29.8833,16400.0
2014-11-21 10:55:00,55.97,55.97,55.82,55.85,34700.0,29.8833,29.8833,29.8032,29.8193,34700.0
2014-11-21 11:00:00,55.83,55.83,55.73,55.78,25500.0,29.8086,29.8086,29.7552,29.7819,25500.0
2014-11-21 11:05:00,55.78,55.87,55.75,55.87,15100.0,29.7819,29.8299,29.7659,29.8299,15100.0
2014-11-21 11:10:00,55.87,55.91,55.85,55.87,19900.0,29.8299,29.8513,29.8193,29.8299,19900.0
2014-11-21 11:15:00,55.86,55.87,55.76,55.76,17900.0,29.8246,29.8299,29.7712,29.7712,17900.0
2014-11-21 11:20:00,55.76,55.85,55.75,55.8,26200.0,29.7712,29.8193,29.7659,29.7926,26200.0
2014-11-21 11:25:00,55.8,55.85,55.8,55.83,24500.0,29.7926,29.8193,29.7926,29.8086,24500.0
2014-11-21 11:30:00,55.84,55.94,55.84,55.84,26600.0,29.8139,29.8673,29.8139,29.8139,26600.0
2014-11-21 11:35:00,55.81,55.83,55.63,55.63,39800.0,29.7979,29.8086,29.7018,29.7018,39800.0
2014-11-21 11:40:00,55.63,55.71,55.55,55.55,22600.0,29.7018,29.7445,29.6591,29.6591,22600.0
2014-11-21 11:45:00,55.56,55.63,55.47,55.5,33200.0,29.6644,29.7018,29.6164,29.6324,33200.0
2014-11-21 11:50:00,55.49,55.61,55.45,55.61,25100.0,29.627,29.6911,29.6057,29.6911,25100.0
2014-11-21 11:55:00,55.61,55.73,55.58,55.72,24500.0,29.6911,29.7552,29.6751,29.7498,24500.0
2014-11-21 12:00:00,55.72,55.72,55.6,55.61,13300.0,29.7498,29.7498,29.6858,29.6911,13300.0
2014-11-21 12:05:00,55.6,55.6,55.52,55.52,29600.0,29.6858,29.6858,29.6431,29.6431,29600.0
2014-11-21 12:10:00,55.54,55.59,55.53,55.59,18900.0,29.6537,29.6804,29.6484,29.6804,18900.0
2014-11-21 12:15:00,55.59,55.59,55.53,55.58,10200.0,29.6804,29.6804,29.6484,29.6751,10200.0
2014-11-21 12:20:00,55.58,55.62,55.54,55.6,15000.0,29.6751,29.6965,29.6537,29.6858,15000.0
2014-11-21 12:25:00,55.59,55.67,55.54,55.54,28100.0,29.6804,29.7232,29.6537,29.6537,28100.0
2014-11-21 12:30:00,55.55,55.63,55.55,55.6,15400.0,29.6591,29.7018,29.6591,29.6858,15400.0
2014-11-21 12:35:00,55.61,55.77,55.61,55.74,19000.0,29.6911,29.7765,29.6911,29.7605,19000.0
2014-11-21 12:40:00,55.74,55.76,55.72,55.73,15400.0,29.7605,29.7712,29.7498,29.7552,15400.0
2014-11-21 12:45:00,55.74,55.79,55.69,55.69,50300.0,29.7605,29.7872,29.7338,29.7338,50300.0
2014-11-21 12:50:00,55.69,55.74,55.63,55.64,34200.0,29.7338,29.7605,29.7018,29.7071,34200.0
2014-11-21 12:55:00,55.63,55.7,55.63,55.67,12700.0,29.7018,29.7392,29.7018,29.7232,12700.0
2014-11-21 13:00:00,55.66,55.66,55.54,55.59,32000.0,29.7178,29.7178,29.6537,29.6804,32000.0
2014-11-21 13:05:00,55.59,55.59,55.52,55.55,23200.0,29.6804,29.6804,29.6431,29.6591,23200.0
2014-11-21 13:10:00,55.56,55.56,55.46,55.52,21800.0,29.6644,29.6644,29.611,29.6431,21800.0
2014-11-21 13:15:00,55.52,55.54,55.46,55.47,11400.0,29.6431,29.6537,29.611,29.6164,11400.0
2014-11-21 13:20:00,55.48,55.51,55.4,55.44,53400.0,29.6217,29.6377,29.579,29.6004,53400.0
2014-11-21 13:25:00,55.43,55.43,55.29,55.31,31200.0,29.595,29.595,29.5203,29.5309,31200.0
2014-11-21 13:30:00,55.31,55.37,55.25,55.36,21700.0,29.5309,29.563,29.4989,29.5576,21700.0
2014-11-21 13:35:00,55.37,55.41,55.32,55.39,15100.0,29.563,29.5843,29.5363,29.5737,15100.0
2014-11-21 13:40:00,55.39,55.39,55.27,55.27,14900.0,29.5737,29.5737,29.5096,29.5096,14900.0
2014-11-21 13:45:00,55.27,55.27,55.2,55.24,35800.0,29.5096,29.5096,29.4722,29.4936,35800.0
2014-11-21 13:50:00,55.24,55.36,55.22,55.26,52500.0,29.4936,29.5576,29.4829,29.5042,52500.0
2014-11-21 13:55:00,55.26,55.29,55.22,55.27,42600.0,29.5042,29.5203,29.4829,29.5096,42600.0
2014-11-21 14:00:00,55.26,55.35,55.26,55.32,29300.0,29.5042,29.5523,29.5042,29.5363,29300.0
2014-11-21 14:05:00,55.31,55.35,55.27,55.29,36000.0,29.5309,29.5523,29.5096,29.5203,36000.0
2014-11-21 14:10:00,55.3,55.42,55.29,55.39,42400.0,29.5256,29.5897,29.5203,29.5737,42400.0
2014-11-21 14:15:00,55.4,55.41,55.35,55.36,24500.0,29.579,29.5843,29.5523,29.5576,24500.0
2014-11-21 14:20:00,55.36,55.38,55.28,55.3,29700.0,29.5576,29.5683,29.5149,29.5256,29700.0
2014-11-21 14:25:00,55.29,55.35,55.24,55.25,33600.0,29.5203,29.5523,29.4936,29.4989,33600.0
2014-11-21 14:30:00,55.25,55.25,55.17,55.18,52500.0,29.4989,29.4989,29.4562,29.4615,52500.0
2014-11-21 14:35:00,55.17,55.23,55.11,55.22,42200.0,29.4562,29.4882,29.4242,29.4829,42200.0
2014-11-21 14:40:00,55.23,55.36,55.22,55.36,30600.0,29.4882,29.5576,29.4829,29.5576,30600.0
2014-11-21 14:45:00,55.35,55.39,55.34,55.36,48300.0,29.5523,29.5737,29.547,29.5576,48300.0
2014-11-21 14:50:00,55.35,55.41,55.33,55.37,44700.0,29.5523,29.5843,29.5416,29.563,44700.0
2014-11-21 14:55:00,55.36,55.37,55.31,55.34,53900.0,29.5576,29.563,29.5309,29.547,53900.0
2014-11-21 15:00:00,55.33,55.39,55.31,55.35,39600.0,29.5416,29.5737,29.5309,29.5523,39600.0
2014-11-21 15:05:00,55.34,55.35,55.29,55.29,40300.0,29.547,29.5523,29.5203,29.5203,40300.0
2014-11-21 15:10:00,55.29,55.38,55.28,55.35,26900.0,29.5203,29.5683,29.5149,29.5523,26900.0
2014-11-21 15:15:00,55.36,55.39,55.32,55.34,21500.0,29.5576,29.5737,29.5363,29.547,21500.0
2014-11-21 15:20:00,55.33,55.43,55.33,55.42,55500.0,29.5416,29.595,29.5416,29.5897,55500.0
2014-11-21 15:25:00,55.42,55.43,55.37,55.42,47200.0,29.5897,29.595,29.563,29.5897,47200.0
2014-11-21 15:30:00,55.42,55.53,55.39,55.52,69900.0,29.5897,29.6484,29.5737,29.6431,69900.0
2014-11-21 15:35:00,55.52,55.54,55.44,55.47,92600.0,29.6431,29.6537,29.6004,29.6164,92600.0
2014-11-21 15:40:00,55.47,55.54,55.43,55.49,135200.0,29.6164,29.6537,29.595,29.627,135200.0
2014-11-21 15:45:00,55.5,55.52,55.39,55.42,155300.0,29.6324,29.6431,29.5737,29.5897,155300.0
2014-11-21 15:50:00,55.42,55.46,55.41,55.44,164700.0,29.5897,29.611,29.5843,29.6004,164700.0
2014-11-21 15:55:00,55.44,55.5,55.4,55.48,256100.0,29.6004,29.6324,29.579,29.6217,256100.0
2014-11-24 09:30:00,55.5,55.8,55.48,55.74,69000.0,29.6324,29.7926,29.6217,29.7605,69000.0
2014-11-24 09:35:00,55.73,55.73,55.34,55.34,29900.0,29.7552,29.7552,29.547,29.547,29900.0
2014-11-24 09:40:00,55.35,55.41,55.2,55.2,21700.0,29.5523,29.5843,29.4722,29.4722,21700.0
2014-11-24 09:45:00,55.19,55.2,54.96,55.03,68700.0,29.4669,29.4722,29.3441,29.3814,68700.0
2014-11-24 09:50:00,55.03,55.15,54.8,54.82,66800.0,29.3814,29.4455,29.2586,29.2693,66800.0
2014-11-24 09:55:00,54.81,54.83,54.59,54.65,49700.0,29.264,29.2747,29.1465,29.1786,49700.0
2014-11-24 10:00:00,54.67,54.72,54.55,54.68,61600.0,29.1892,29.2159,29.1252,29.1946,61600.0
2014-11-24 10:05:00,54.67,54.94,54.59,54.9,56500.0,29.1892,29.3334,29.1465,29.312,56500.0
2014-11-24 10:10:00,54.9,54.96,54.71,54.75,31300.0,29.312,29.3441,29.2106,29.2319,31300.0
2014-11-24 10:15:00,54.75,54.84,54.7,54.76,50000.0,29.2319,29.28,29.2053,29.2373,50000.0
2014-11-24 10:20:00,54.76,54.82,54.73,54.77,48600.0,29.2373,29.2693,29.2213,29.2426,48600.0
2014-11-24 10:25:00,54.78,54.99,54.76,54.83,77700.0,29.248,29.3601,29.2373,29.2747,77700.0
2014-11-24 10:30:00,54.84,54.94,54.82,54.93,16500.0,29.28,29.3334,29.2693,29.3281,16500.0
2014-11-24 10:35:00,54.95,54.96,54.77,54.78,74200.0,29.3387,29.3441,29.2426,29.248,74200.0
2014-11-24 10:40:00,54.79,54.83,54.77,54.8,136000.0,29.2533,29.2747,29.2426,29.2586,136000.0
2014-11-24 10:45:00,54.8,54.84,54.75,54.8,39000.0,29.2586,29.28,29.2319,29.2586,39000.0
2014-11-24 10:50:00,54.8,54.84,54.74,54.75,27700.0,29.2586,29.28,29.2266,29.2319,27700.0
2014-11-24 10:55:00,54.77,54.8,54.74,54.78,37400.0,29.2426,29.2586,29.2266,29.248,37400.0
2014-11-24 11:00:00,54.79,54.9,54.73,54.89,57100.0,29.2533,29.312,29.2213,29.3067,57100.0
2014-11-24 11:05:00,54.89,54.92,54.86,54.88,34600.0,29.3067,29.3227,29.2907,29.3014,34600.0
2014-11-24 11:10:00,54.88,54.9,54.82,54.84,53100.0,29.3014,29.312,29.2693,29.28,53100.0
2014-11-24 11:15:00,54.85,54.86,54.77,54.77,29000.0,29.2853,29.2907,29.2426,29.2426,29000.0
2014-11-24 11:20:00,54.78,54.82,54.75,54.78,26500.0,29.248,29.2693,29.2319,29.248,26500.0
2014-11-24 11:25:00,54.77,54.81,54.7,54.8,19500.0,29.2426,29.264,29.2053,29.2586,19500.0
2014-11-24 11:30:00,54.79,54.95,54.79,54.89,31000.0,29.2533,29.3387,29.2533,29.3067,31000.0
2014-11-24 11:35:00,54.86,54.86,54.78,54.78,24500.0,29.2907,29.2907,29.248,29.248,24500.0
2014-11-24 11:40:00,54.79,54.95,54.79,54.94,26000.0,29.2533,29.3387,29.2533,29.3334,26000.0
2014-11-24 11:45:00,54.95,54.95,54.82,54.82,26000.0,29.3387,29.3387,29.2693,29.2693,26000.0
2014-11-24 11:50:00,54.82,54.89,54.81,54.87,16900.0,29.2693,29.3067,29.264,29.296,16900.0
2014-11-24 11:55:00,54.86,54.95,54.86,54.86,62500.0,29.2907,29.3387,29.2907,29.2907,62500.0
2014-11-24 12:00:00,54.85,54.91,54.85,54.89,18600.0,29.2853,29.3174,29.2853,29.3067,18600.0
2014-11-24 12:05:00,54.88,54.93,54.8,54.81,41800.0,29.3014,29.3281,29.2586,29.264,41800.0
2014-11-24 12:10:00,54.82,54.89,54.8,54.83,33700.0,29.2693,29.3067,29.2586,29.2747,33700.0
2014-11-24 12:15:00,54.82,54.82,54.77,54.8,20400.0,29.2693,29.2693,29.2426,29.2586,20400.0
2014-11-24 12:20:00,54.8,54.95,54.79,54.9,159100.0,29.2586,29.3387,29.2533,29.312,159100.0
2014-11-24 12:25:00,54.9,54.94,54.88,54.92,86100.0,29.312,29.3334,29.3014,29.3227,86100.0
2014-11-24 12:30:00,54.91,54.93,54.85,54.89,99000.0,29.3174,29.3281,29.2853,29.3067,99000.0
2014-11-24 12:35:00,54.89,54.93,54.85,54.88,58200.0,29.3067,29.3281,29.2853,29.3014,58200.0
2014-11-24 12:40:00,54.89,54.96,54.87,54.94,37900.0,29.3067,29.3441,29.296,29.3334,37900.0
2014-11-24 12:45:00,54.94,54.96,54.92,54.95,31200.0,29.3334,29.3441,29.3227,29.3387,31200.0
2014-11-24 12:50:00,54.94,54.94,54.82,54.82,74500.0,29.3334,29.3334,29.2693,29.2693,74500.0
2014-11-24 12:55:00,54.82,54.86,54.73,54.74,555200.0,29.2693,29.2907,29.2213,29.2266,555200.0
2014-11-24 13:00:00,54.74,54.85,54.73,54.82,23700.0,29.2266,29.2853,29.2213,29.2693,23700.0
2014-11-24 13:05:00,54.82,54.85,54.77,54.85,35600.0,29.2693,29.2853,29.2426,29.2853,35600.0
2014-11-24 13:10:00,54.84,54.86,54.81,54.85,84700.0,29.28,29.2907,29.264,29.2853,84700.0
2014-11-24 13:15:00,54.85,54.9,54.76,54.78,73200.0,29.2853,29.312,29.2373,29.248,73200.0
2014-11-24 13:20:00,54.79,54.81,54.7,54.71,70600.0,29.2533,29.264,29.2053,29.2106,70600.0
2014-11-24 13:25:00,54.72,54.8,54.66,54.7,57200.0,29.2159,29.2586,29.1839,29.2053,57200.0
2014-11-24 13:30:00,54.71,54.72,54.68,54.68,23700.0,29.2106,29.2159,29.1946,29.1946,23700.0
2014-11-24 13:35:00,54.68,54.7,54.63,54.66,30200.0,29.1946,29.2053,29.1679,29.1839,30200.0
2014-11-24 13:40:00,54.66,54.67,54.62,54.62,22100.0,29.1839,29.1892,29.1625,29.1625,22100.0
2014-11-24 13:45:00,54.61,54.65,54.61,54.65,13800.0,29.1572,29.1786,29.1572,29.1786,13800.0
2014-11-24 13:50:00,54.64,54.65,54.59,54.65,56000.0,29.1732,29.1786,29.1465,29.1786,56000.0
2014-11-24 13:55:00,54.65,54.73,54.62,54.68,71700.0,29.1786,29.2213,29.1625,29.1946,71700.0
2014-11-24 14:00:00,54.67,54.67,54.59,54.65,23600.0,29.1892,29.1892,29.1465,29.1786,23600.0
2014-11-24 14:05:00,54.66,54.7,54.65,54.67,35700.0,29.1839,29.2053,29.1786,29.1892,35700.0
2014-11-24 14:10:00,54.67,54.67,54.61,54.63,28700.0,29.1892,29.1892,29.1572,29.1679,28700.0
2014-11-24 14:15:00,54.63,54.66,54.6,54.6,33700.0,29.1679,29.1839,29.1519,29.1519,33700.0
2014-11-24 14:20:00,54.6,54.62,54.57,54.58,23000.0,29.1519,29.1625,29.1358,29.1412,23000.0
2014-11-24 14:25:00,54.59,54.63,54.57,54.63,43300.0,29.1465,29.1679,29.1358,29.1679,43300.0
2014-11-24 14:30:00,54.63,54.7,54.62,54.68,39200.0,29.1679,29.2053,29.1625,29.1946,39200.0
2014-11-24 14:35:00,54.67,54.68,54.62,54.64,22900.0,29.1892,29.1946,29.1625,29.1732,22900.0
2014-11-24 14:40:00,54.64,54.66,54.62,54.65,25400.0,29.1732,29.1839,29.1625,29.1786,25400.0
2014-11-24 14:45:00,54.66,54.68,54.63,54.64,27700.0,29.1839,29.1946,29.1679,29.1732,27700.0
2014-11-24 14:50:00,54.65,54.66,54.62,54.62,50500.0,29.1786,29.1839,29.1625,29.1625,50500.0
2014-11-24 14:55:00,54.63,54.63,54.58,54.58,40400.0,29.1679,29.1679,29.1412,29.1412,40400.0
2014-11-24 15:00:00,54.58,54.63,54.56,54.59,60600.0,29.1412,29.1679,29.1305,29.1465,60600.0
2014-11-24 15:05:00,54.59,54.6,54.56,54.58,52500.0,29.1465,29.1519,29.1305,29.1412,52500.0
2014-11-24 15:10:00,54.58,54.61,54.54,54.6,70000.0,29.1412,29.1572,29.1198,29.1519,70000.0
2014-11-24 15:15:00,54.6,54.62,54.56,54.56,37100.0,29.1519,29.1625,29.1305,29.1305,37100.0
2014-11-24 15:20:00,54.57,54.63,54.56,54.62,45500.0,29.1358,29.1679,29.1305,29.1625,45500.0
2014-11-24 15:25:00,54.62,54.68,54.59,54.68,48900.0,29.1625,29.1946,29.1465,29.1946,48900.0
2014-11-24 15:30:00,54.68,54.72,54.64,54.66,45100.0,29.1946,29.2159,29.1732,29.1839,45100.0
2014-11-24 15:35:00,54.65,54.71,54.65,54.67,44800.0,29.1786,29.2106,29.1786,29.1892,44800.0
2014-11-24 15:40:00,54.67,54.68,54.64,54.68,74800.0,29.1892,29.1946,29.1732,29.1946,74800.0
2014-11-24 15:45:00,54.67,54.73,54.66,54.68,142900.0,29.1892,29.2213,29.1839,29.1946,142900.0
2014-11-24 15:50:00,54.68,54.76,54.67,54.73,171600.0,29.1946,29.2373,29.1892,29.2213,171600.0
2014-11-24 15:55:00,54.75,54.81,54.73,54.77,384700.0,29.2319,29.264,29.2213,29.2426,384700.0
2014-11-25 09:30:00,55.13,55.34,54.86,55.11,105600.0,29.4348,29.547,29.2907,29.4242,105600.0
2014-11-25 09:35:00,55.12,55.19,54.93,55.01,59800.0,29.4295,29.4669,29.3281,29.3708,59800.0
2014-11-25 09:40:00,54.97,54.97,54.82,54.93,98800.0,29.3494,29.3494,29.2693,29.3281,98800.0
2014-11-25 09:45:00,54.93,55.13,54.9,55.12,81000.0,29.3281,29.4348,29.312,29.4295,81000.0
2014-11-25 09:50:00,55.12,55.24,55.1,55.23,64500.0,29.4295,29.4936,29.4188,29.4882,64500.0
2014-11-25 09:55:00,55.23,55.52,55.22,55.45,88900.0,29.4882,29.6431,29.4829,29.6057,88900.0
2014-11-25 10:00:00,55.43,55.51,55.39,55.48,94300.0,29.595,29.6377,29.5737,29.6217,94300.0
2014-11-25 10:05:00,55.47,55.57,55.45,55.56,172500.0,29.6164,29.6698,29.6057,29.6644,172500.0
2014-11-25 10:10:00,55.56,55.61,55.48,55.5,64900.0,29.6644,29.6911,29.6217,29.6324,64900.0
2014-11-25 10:15:00,55.49,55.51,55.41,55.43,75400.0,29.627,29.6377,29.5843,29.595,75400.0
2014-11-25 10:20:00,55.43,55.52,55.41,55.47,74000.0,29.595,29.6431,29.5843,29.6164,74000.0
2014-11-25 10:25:00,55.48,55.62,55.46,55.62,47600.0,29.6217,29.6965,29.611,29.6965,47600.0
2014-11-25 10:30:00,55.6,55.63,55.5,55.53,51900.0,29.6858,29.7018,29.6324,29.6484,51900.0
2014-11-25 10:35:00,55.53,55.53,55.36,55.38,73400.0,29.6484,29.6484,29.5576,29.5683,73400.0
2014-11-25 10:40:00,55.38,55.39,55.2,55.28,53000.0,29.5683,29.5737,29.4722,29.5149,53000.0
2014-11-25 10:45:00,55.28,55.29,55.05,55.07,58300.0,29.5149,29.5203,29.3921,29.4028,58300.0
2014-11-25 10:50:00,55.07,55.16,55.06,55.12,74200.0,29.4028,29.4509,29.3975,29.4295,74200.0
2014-11-25 10:55:00,55.08,55.08,54.9,54.97,53200.0,29.4081,29.4081,29.312,29.3494,53200.0
2014-11-25 11:00:00,54.96,54.99,54.84,54.86,29900.0,29.3441,29.3601,29.28,29.2907,29900.0
2014-11-25 11:05:00,54.86,54.91,54.75,54.77,53300.0,29.2907,29.3174,29.2319,29.2426,53300.0
2014-11-25 11:10:00,54.78,54.78,54.66,54.71,60700.0,29.248,29.248,29.1839,29.2106,60700.0
2014-11-25 11:15:00,54.7,54.7,54.56,54.58,26400.0,29.2053,29.2053,29.1305,29.1412,26400.0
2014-11-25 11:20:00,54.56,54.68,54.55,54.62,20200.0,29.1305,29.1946,29.1252,29.1625,20200.0
2014-11-25 11:25:00,54.63,54.67,54.61,54.63,28700.0,29.1679,29.1892,29.1572,29.1679,28700.0
2014-11-25 11:30:00,54.63,54.84,54.63,54.82,28900.0,29.1679,29.28,29.1679,29.2693,28900.0
2014-11-25 11:35:00,54.82,54.83,54.74,54.76,31300.0,29.2693,29.2747,29.2266,29.2373,31300.0
2014-11-25 11:40:00,54.76,54.77,54.73,54.75,15800.0,29.2373,29.2426,29.2213,29.2319,15800.0
2014-11-25 11:45:00,54.75,54.81,54.72,54.8,28600.0,29.2319,29.264,29.2159,29.2586,28600.0
2014-11-25 11:50:00,54.81,54.89,54.81,54.88,37200.0,29.264,29.3067,29.264,29.3014,37200.0
2014-11-25 11:55:00,54.89,55.05,54.89,55.05,40900.0,29.3067,29.3921,29.3067,29.3921,40900.0
2014-11-25 12:00:00,55.04,55.16,55.0,55.01,59300.0,29.3868,29.4509,29.3654,29.3708,59300.0
2014-11-25 12:05:00,55.01,55.03,55.0,55.01,27400.0,29.3708,29.3814,29.3654,29.3708,27400.0
2014-11-25 12:10:00,55.02,55.02,55.0,55.01,17200.0,29.3761,29.3761,29.3654,29.3708,17200.0
2014-11-25 12:15:00,55.01,55.06,55.0,55.0,28400.0,29.3708,29.3975,29.3654,29.3654,28400.0
2014-11-25 12:20:00,55.0,55.1,55.0,55.07,21900.0,29.3654,29.4188,29.3654,29.4028,21900.0
2014-11-25 12:25:00,55.07,55.11,55.01,55.02,31700.0,29.4028,29.4242,29.3708,29.3761,31700.0
2014-11-25 12:30:00,55.01,55.06,55.01,55.04,42100.0,29.3708,29.3975,29.3708,29.3868,42100.0
2014-11-25 12:35:00,55.04,55.04,55.0,55.03,95100.0,29.3868,29.3868,29.3654,29.3814,95100.0
2014-11-25 12:40:00,55.03,55.26,55.01,55.22,234400.0,29.3814,29.5042,29.3708,29.4829,234400.0
2014-11-25 12:45:00,55.23,55.23,55.13,55.13,24300.0,29.4882,29.4882,29.4348,29.4348,24300.0
2014-11-25 12:50:00,55.13,55.13,55.0,55.0,23500.0,29.4348,29.4348,29.3654,29.3654,23500.0
2014-11-25 12:55:00,55.0,55.1,55.0,55.02,38200.0,29.3654,29.4188,29.3654,29.3761,38200.0
2014-11-25 13:00:00,55.03,55.12,55.02,55.09,18600.0,29.3814,29.4295,29.3761,29.4135,18600.0
2014-11-25 13:05:00,55.07,55.09,55.01,55.01,28000.0,29.4028,29.4135,29.3708,29.3708,28000.0
2014-11-25 13:10:00,55.01,55.08,55.0,55.08,12400.0,29.3708,29.4081,29.3654,29.4081,12400.0
2014-11-25 13:15:00,55.08,55.12,55.08,55.1,15900.0,29.4081,29.4295,29.4081,29.4188,15900.0
2014-11-25 13:20:00,55.12,55.25,55.1,55.25,22900.0,29.4295,29.4989,29.4188,29.4989,22900.0
2014-11-25 13:25:00,55.25,55.27,55.24,55.27,23100.0,29.4989,29.5096,29.4936,29.5096,23100.0
2014-11-25 13:30:00,55.27,55.29,55.23,55.24,41500.0,29.5096,29.5203,29.4882,29.4936,41500.0
2014-11-25 13:35:00,55.23,55.24,55.15,55.17,23800.0,29.4882,29.4936,29.4455,29.4562,23800.0
2014-11-25 13:40:00,55.16,55.25,55.12,55.25,28300.0,29.4509,29.4989,29.4295,29.4989,28300.0
2014-11-25 13:45:00,55.26,55.27,55.24,55.25,28500.0,29.5042,29.5096,29.4936,29.4989,28500.0
2014-11-25 13:50:00,55.25,55.33,55.22,55.32,60100.0,29.4989,29.5416,29.4829,29.5363,60100.0
2014-11-25 13:55:00,55.32,55.32,55.24,55.27,16300.0,29.5363,29.5363,29.4936,29.5096,16300.0
2014-11-25 14:00:00,55.27,55.27,55.21,55.24,21500.0,29.5096,29.5096,29.4776,29.4936,21500.0
2014-11-25 14:05:00,55.23,55.25,55.18,55.24,32800.0,29.4882,29.4989,29.4615,29.4936,32800.0
2014-11-25 14:10:00,55.24,55.28,55.24,55.28,20700.0,29.4936,29.5149,29.4936,29.5149,20700.0
2014-11-25 14:15:00,55.28,55.3,55.22,55.22,32300.0,29.5149,29.5256,29.4829,29.4829,32300.0
2014-11-25 14:20:00,55.22,55.41,55.19,55.39,148000.0,29.4829,29.5843,29.4669,29.5737,148000.0
2014-11-25 14:25:00,55.39,55.42,55.35,55.37,63600.0,29.5737,29.5897,29.5523,29.563,63600.0
2014-11-25 14:30:00,55.37,55.37,55.27,55.31,37500.0,29.563,29.563,29.5096,29.5309,37500.0
2014-11-25 14:35:00,55.31,55.31,55.21,55.27,24200.0,29.5309,29.5309,29.4776,29.5096,24200.0
2014-11-25 14:40:00,55.27,55.27,55.22,55.22,19500.0,29.5096,29.5096,29.4829,29.4829,19500.0
2014-11-25 14:45:00,55.22,55.23,55.1,55.14,48100.0,29.4829,29.4882,29.4188,29.4402,48100.0
2014-11-25 14:50:00,55.14,55.19,55.13,55.13,20700.0,29.4402,29.4669,29.4348,29.4348,20700.0
2014-11-25 14:55:00,55.13,55.2,55.13,55.19,27500.0,29.4348,29.4722,29.4348,29.4669,27500.0
2014-11-25 15:00:00,55.18,55.19,55.14,55.16,24500.0,29.4615,29.4669,29.4402,29.4509,24500.0
2014-11-25 15:05:00,55.16,55.23,55.16,55.18,34200.0,29.4509,29.4882,29.4509,29.4615,34200.0
2014-11-25 15:10:00,55.18,55.18,55.12,55.15,33400.0,29.4615,29.4615,29.4295,29.4455,33400.0
2014-11-25 15:15:00,55.16,55.18,55.11,55.16,50400.0,29.4509,29.4615,29.4242,29.4509,50400.0
2014-11-25 15:20:00,55.16,55.17,55.09,55.11,39500.0,29.4509,29.4562,29.4135,29.4242,39500.0
2014-11-25 15:25:00,55.11,55.17,55.1,55.11,36100.0,29.4242,29.4562,29.4188,29.4242,36100.0
2014-11-25 15:30:00,55.11,55.13,55.04,55.04,42800.0,29.4242,29.4348,29.3868,29.3868,42800.0
2014-11-25 15:35:00,55.04,55.07,54.97,54.98,138700.0,29.3868,29.4028,29.3494,29.3548,138700.0
2014-11-25 15:40:00,54.98,54.99,54.92,54.92,105500.0,29.3548,29.3601,29.3227,29.3227,105500.0
2014-11-25 15:45:00,54.93,54.94,54.87,54.88,367100.0,29.3281,29.3334,29.296,29.3014,367100.0
2014-11-25 15:50:00,54.88,54.89,54.84,54.84,145800.0,29.3014,29.3067,29.28,29.28,145800.0
2014-11-25 15:55:00,54.84,54.92,54.83,54.91,226100.0,29.28,29.3227,29.2747,29.3174,226100.0
2014-11-26 09:30:00,54.77,54.86,54.67,54.72,43300.0,29.2426,29.2907,29.1892,29.2159,43300.0
2014-11-26 09:35:00,54.67,54.73,54.49,54.65,46800.0,29.1892,29.2213,29.0931,29.1786,46800.0
2014-11-26 09:40:00,54.61,54.61,54.4,54.55,39100.0,29.1572,29.1572,29.0451,29.1252,39100.0
2014-11-26 09:45:00,54.53,54.67,54.5,54.55,48700.0,29.1145,29.1892,29.0985,29.1252,48700.0
2014-11-26 09:50:00,54.57,54.73,54.51,54.73,59900.0,29.1358,29.2213,29.1038,29.2213,59900.0
2014-11-26 09:55:00,54.74,54.94,54.7,54.73,51200.0,29.2266,29.3334,29.2053,29.2213,51200.0
2014-11-26 10:00:00,54.74,54.86,54.74,54.74,44200.0,29.2266,29.2907,29.2266,29.2266,44200.0
2014-11-26 10:05:00,54.72,54.89,54.72,54.89,39400.0,29.2159,29.3067,29.2159,29.3067,39400.0
2014-11-26 10:10:00,54.86,55.22,54.86,55.15,59600.0,29.2907,29.4829,29.2907,29.4455,59600.0
2014-11-26 10:15:00,55.14,55.16,55.11,55.12,19300.0,29.4402,29.4509,29.4242,29.4295,19300.0
2014-11-26 10:20:00,55.11,55.23,55.09,55.2,49100.0,29.4242,29.4882,29.4135,29.4722,49100.0
2014-11-26 10:25:00,55.2,55.2,55.03,55.04,27600.0,29.4722,29.4722,29.3814,29.3868,27600.0
2014-11-26 10:30:00,55.04,55.05,54.9,54.96,52900.0,29.3868,29.3921,29.312,29.3441,52900.0
2014-11-26 10:35:00,54.97,55.0,54.86,54.86,30200.0,29.3494,29.3654,29.2907,29.2907,30200.0
2014-11-26 10:40:00,54.87,54.97,54.85,54.97,23800.0,29.296,29.3494,29.2853,29.3494,23800.0
2014-11-26 10:45:00,54.97,55.0,54.94,54.98,20200.0,29.3494,29.3654,29.3334,29.3548,20200.0
2014-11-26 10:50:00,54.98,54.98,54.86,54.88,18200.0,29.3548,29.3548,29.2907,29.3014,18200.0
2014-11-26 10:55:00,54.9,54.92,54.88,54.89,12700.0,29.312,29.3227,29.3014,29.3067,12700.0
2014-11-26 11:00:00,54.89,55.0,54.89,54.98,13700.0,29.3067,29.3654,29.3067,29.3548,13700.0
2014-11-26 11:05:00,54.97,54.97,54.88,54.9,43100.0,29.3494,29.3494,29.3014,29.312,43100.0
2014-11-26 11:10:00,54.9,55.03,54.9,54.98,21200.0,29.312,29.3814,29.312,29.3548,21200.0
2014-11-26 11:15:00,54.98,54.99,54.92,54.94,15600.0,29.3548,29.3601,29.3227,29.3334,15600.0
2014-11-26 11:20:00,54.94,54.96,54.91,54.92,17200.0,29.3334,29.3441,29.3174,29.3227,17200.0
2014-11-26 11:25:00,54.91,54.97,54.9,54.96,10200.0,29.3174,29.3494,29.312,29.3441,10200.0
2014-11-26 11:30:00,54.96,55.08,54.96,55.08,19300.0,29.3441,29.4081,29.3441,29.4081,19300.0
2014-11-26 11:35:00,55.07,55.11,55.03,55.04,29600.0,29.4028,29.4242,29.3814,29.3868,29600.0
2014-11-26 11:40:00,55.03,55.13,55.02,55.1,17200.0,29.3814,29.4348,29.3761,29.4188,17200.0
2014-11-26 11:45:00,55.09,55.12,55.08,55.1,12700.0,29.4135,29.4295,29.4081,29.4188,12700.0
2014-11-26 11:50:00,55.11,55.14,55.08,55.13,38200.0,29.4242,29.4402,29.4081,29.4348,38200.0
2014-11-26 11:55:00,55.13,55.16,55.11,55.12,10200.0,29.4348,29.4509,29.4242,29.4295,10200.0
2014-11-26 12:00:00,55.13,55.14,55.09,55.13,12600.0,29.4348,29.4402,29.4135,29.4348,12600.0
2014-11-26 12:05:00,55.14,55.16,54.98,54.98,31900.0,29.4402,29.4509,29.3548,29.3548,31900.0
2014-11-26 12:10:00,54.98,54.99,54.86,54.88,21700.0,29.3548,29.3601,29.2907,29.3014,21700.0
2014-11-26 12:15:00,54.88,54.96,54.88,54.9,22400.0,29.3014,29.3441,29.3014,29.312,22400.0
2014-11-26 12:20:00,54.9,54.91,54.85,54.86,18400.0,29.312,29.3174,29.2853,29.2907,18400.0
2014-11-26 12:25:00,54.86,54.89,54.85,54.85,13100.0,29.2907,29.3067,29.2853,29.2853,13100.0
2014-11-26 12:30:00,54.86,54.86,54.82,54.84,18000.0,29.2907,29.2907,29.2693,29.28,18000.0
2014-11-26 12:35:00,54.84,54.88,54.83,54.88,16300.0,29.28,29.3014,29.2747,29.3014,16300.0
2014-11-26 12:40:00,54.88,54.94,54.87,54.94,18000.0,29.3014,29.3334,29.296,29.3334,18000.0
2014-11-26 12:45:00,54.94,54.95,54.9,54.92,22500.0,29.3334,29.3387,29.312,29.3227,22500.0
2014-11-26 12:50:00,54.93,54.96,54.9,54.9,14200.0,29.3281,29.3441,29.312,29.312,14200.0
2014-11-26 12:55:00,54.89,54.91,54.84,54.91,14200.0,29.3067,29.3174,29.28,29.3174,14200.0
2014-11-26 13:00:00,54.92,54.94,54.86,54.91,15300.0,29.3227,29.3334,29.2907,29.3174,15300.0
2014-11-26 13:05:00,54.91,54.91,54.81,54.81,18600.0,29.3174,29.3174,29.264,29.264,18600.0
2014-11-26 13:10:00,54.82,54.83,54.78,54.83,12600.0,29.2693,29.2747,29.248,29.2747,12600.0
2014-11-26 13:15:00,54.84,54.9,54.84,54.85,14400.0,29.28,29.312,29.28,29.2853,14400.0
2014-11-26 13:20:00,54.85,54.85,54.81,54.84,8500.0,29.2853,29.2853,29.264,29.28,8500.0
2014-11-26 13:25:00,54.84,54.86,54.82,54.82,13700.0,29.28,29.2907,29.2693,29.2693,13700.0
2014-11-26 13:30:00,54.83,54.87,54.83,54.87,18600.0,29.2747,29.296,29.2747,29.296,18600.0
2014-11-26 13:35:00,54.87,54.88,54.84,54.87,14000.0,29.296,29.3014,29.28,29.296,14000.0
2014-11-26 13:40:00,54.87,54.89,54.84,54.89,11800.0,29.296,29.3067,29.28,29.3067,11800.0
2014-11-26 13:45:00,54.88,55.01,54.88,55.0,20100.0,29.3014,29.3708,29.3014,29.3654,20100.0
2014-11-26 13:50:00,55.0,55.02,54.94,54.96,83400.0,29.3654,29.3761,29.3334,29.3441,83400.0
2014-11-26 13:55:00,54.96,55.0,54.95,55.0,20300.0,29.3441,29.3654,29.3387,29.3654,20300.0
2014-11-26 14:00:00,55.0,55.0,54.94,54.97,47500.0,29.3654,29.3654,29.3334,29.3494,47500.0
2014-11-26 14:05:00,54.96,54.96,54.88,54.89,28300.0,29.3441,29.3441,29.3014,29.3067,28300.0
2014-11-26 14:10:00,54.89,54.89,54.83,54.83,13700.0,29.3067,29.3067,29.2747,29.2747,13700.0
2014-11-26 14:15:00,54.83,54.84,54.78,54.8,10700.0,29.2747,29.28,29.248,29.2586,10700.0
2014-11-26 14:20:00,54.8,54.85,54.78,54.85,27300.0,29.2586,29.2853,29.248,29.2853,27300.0
2014-11-26 14:25:00,54.84,54.89,54.83,54.88,19300.0,29.28,29.3067,29.2747,29.3014,19300.0
2014-11-26 14:30:00,54.88,54.88,54.79,54.79,34900.0,29.3014,29.3014,29.2533,29.2533,34900.0
2014-11-26 14:35:00,54.79,54.82,54.79,54.79,22500.0,29.2533,29.2693,29.2533,29.2533,22500.0
2014-11-26 14:40:00,54.79,54.85,54.79,54.85,15100.0,29.2533,29.2853,29.2533,29.2853,15100.0
2014-11-26 14:45:00,54.85,54.88,54.81,54.82,21600.0,29.2853,29.3014,29.264,29.2693,21600.0
2014-11-26 14:50:00,54.82,54.9,54.79,54.88,40600.0,29.2693,29.312,29.2533,29.3014,40600.0
2014-11-26 14:55:00,54.88,54.93,54.87,54.87,24900.0,29.3014,29.3281,29.296,29.296,24900.0
2014-11-26 15:00:00,54.87,54.91,54.87,54.9,28700.0,29.296,29.3174,29.296,29.312,28700.0
2014-11-26 15:05:00,54.89,54.92,54.87,54.91,52000.0,29.3067,29.3227,29.296,29.3174,52000.0
2014-11-26 15:10:00,54.9,54.95,54.89,54.95,44600.0,29.312,29.3387,29.3067,29.3387,44600.0
2014-11-26 15:15:00,54.95,55.01,54.95,55.01,55300.0,29.3387,29.3708,29.3387,29.3708,55300.0
2014-11-26 15:20:00,55.01,55.01,54.92,54.94,52100.0,29.3708,29.3708,29.3227,29.3334,52100.0
2014-11-26 15:25:00,54.94,54.98,54.92,54.92,53300.0,29.3334,29.3548,29.3227,29.3227,53300.0
2014-11-26 15:30:00,54.91,54.96,54.91,54.95,37000.0,29.3174,29.3441,29.3174,29.3387,37000.0
2014-11-26 15:35:00,54.96,54.96,54.9,54.91,44400.0,29.3441,29.3441,29.312,29.3174,44400.0
2014-11-26 15:40:00,54.93,54.93,54.85,54.85,55800.0,29.3281,29.3281,29.2853,29.2853,55800.0
2014-11-26 15:45:00,54.86,54.9,54.84,54.86,108700.0,29.2907,29.312,29.28,29.2907,108700.0
2014-11-26 15:50:00,54.86,54.88,54.81,54.83,166800.0,29.2907,29.3014,29.264,29.2747,166800.0
2014-11-26 15:55:00,54.83,54.87,54.81,54.86,322800.0,29.2747,29.296,29.264,29.2907,322800.0
2014-11-28 09:30:00,53.01,53.17,51.83,52.23,403400.0,28.3029,28.3884,27.6729,27.8865,403400.0
2014-11-28 09:35:00,52.22,52.66,52.01,52.58,303600.0,27.8811,28.1161,27.769,28.0733,303600.0
2014-11-28 09:40:00,52.59,52.86,52.38,52.76,288600.0,28.0787,28.2228,27.9666,28.1695,288600.0
2014-11-28 09:45:00,52.76,52.84,52.68,52.73,172800.0,28.1695,28.2122,28.1267,28.1534,172800.0
2014-11-28 09:50:00,52.72,52.77,52.28,52.29,218700.0,28.1481,28.1748,27.9132,27.9185,218700.0
2014-11-28 09:55:00,52.27,52.44,52.18,52.37,107800.0,27.9078,27.9986,27.8598,27.9612,107800.0
2014-11-28 10:00:00,52.36,52.36,52.08,52.13,114900.0,27.9559,27.9559,27.8064,27.8331,114900.0
2014-11-28 10:05:00,52.13,52.28,52.07,52.28,173600.0,27.8331,27.9132,27.8011,27.9132,173600.0
2014-11-28 10:10:00,52.27,52.35,52.24,52.33,137200.0,27.9078,27.9505,27.8918,27.9399,137200.0
2014-11-28 10:15:00,52.31,52.31,52.16,52.25,131600.0,27.9292,27.9292,27.8491,27.8972,131600.0
2014-11-28 10:20:00,52.25,52.25,52.1,52.15,107200.0,27.8972,27.8972,27.8171,27.8438,107200.0
2014-11-28 10:25:00,52.14,52.15,52.08,52.09,109900.0,27.8384,27.8438,27.8064,27.8117,109900.0
2014-11-28 10:30:00,52.1,52.18,52.01,52.01,76800.0,27.8171,27.8598,27.769,27.769,76800.0
2014-11-28 10:35:00,52.01,52.02,51.59,51.62,139300.0,27.769,27.7744,27.5448,27.5608,139300.0
2014-11-28 10:40:00,51.62,51.86,51.61,51.85,84100.0,27.5608,27.6889,27.5555,27.6836,84100.0
2014-11-28 10:45:00,51.85,51.99,51.77,51.98,104100.0,27.6836,27.7583,27.6409,27.753,104100.0
2014-11-28 10:50:00,51.99,52.04,51.92,51.93,68000.0,27.7583,27.785,27.721,27.7263,68000.0
2014-11-28 10:55:00,51.92,51.94,51.89,51.92,56800.0,27.721,27.7316,27.7049,27.721,56800.0
2014-11-28 11:00:00,51.92,52.01,51.89,52.01,81400.0,27.721,27.769,27.7049,27.769,81400.0
2014-11-28 11:05:00,52.01,52.25,52.0,52.25,99700.0,27.769,27.8972,27.7637,27.8972,99700.0
2014-11-28 11:10:00,52.24,52.41,52.24,52.41,84300.0,27.8918,27.9826,27.8918,27.9826,84300.0
2014-11-28 11:15:00,52.4,52.55,52.4,52.5,73800.0,27.9772,28.0573,27.9772,28.0306,73800.0
2014-11-28 11:20:00,52.5,52.61,52.47,52.59,94500.0,28.0306,28.0894,28.0146,28.0787,94500.0
2014-11-28 11:25:00,52.59,52.6,52.45,52.46,82400.0,28.0787,28.084,28.0039,28.0093,82400.0
2014-11-28 11:30:00,52.47,52.58,52.45,52.58,74900.0,28.0146,28.0733,28.0039,28.0733,74900.0
2014-11-28 11:35:00,52.58,52.58,52.49,52.5,96600.0,28.0733,28.0733,28.0253,28.0306,96600.0
2014-11-28 11:40:00,52.49,52.52,52.47,52.49,81200.0,28.0253,28.0413,28.0146,28.0253,81200.0
2014-11-28 11:45:00,52.5,52.5,52.31,52.33,56600.0,28.0306,28.0306,27.9292,27.9399,56600.0
2014-11-28 11:50:00,52.33,52.34,52.12,52.13,51900.0,27.9399,27.9452,27.8277,27.8331,51900.0
2014-11-28 11:55:00,52.12,52.15,52.01,52.02,79400.0,27.8277,27.8438,27.769,27.7744,79400.0
2014-11-28 12:00:00,52.0,52.04,51.89,52.03,93600.0,27.7637,27.785,27.7049,27.7797,93600.0
2014-11-28 12:05:00,52.04,52.09,51.74,51.76,103500.0,27.785,27.8117,27.6249,27.6355,103500.0
2014-11-28 12:10:00,51.76,51.8,51.71,51.77,60200.0,27.6355,27.6569,27.6088,27.6409,60200.0
2014-11-28 12:15:00,51.76,51.76,51.66,51.68,78100.0,27.6355,27.6355,27.5821,27.5928,78100.0
2014-11-28 12:20:00,51.67,51.7,51.58,51.61,150300.0,27.5875,27.6035,27.5394,27.5555,150300.0
2014-11-28 12:25:00,51.6,51.69,51.51,51.67,107600.0,27.5501,27.5982,27.5021,27.5875,107600.0
2014-11-28 12:30:00,51.67,51.78,51.64,51.68,124700.0,27.5875,27.6462,27.5715,27.5928,124700.0
2014-11-28 12:35:00,51.67,51.67,51.56,51.61,108000.0,27.5875,27.5875,27.5288,27.5555,108000.0
2014-11-28 12:40:00,51.62,51.82,51.62,51.82,125000.0,27.5608,27.6676,27.5608,27.6676,125000.0
2014-11-28 12:45:00,51.82,51.85,51.78,51.8,150000.0,27.6676,27.6836,27.6462,27.6569,150000.0
2014-11-28 12:50:00,51.79,51.8,51.53,51.56,246700.0,27.6516,27.6569,27.5127,27.5288,246700.0
2014-11-28 12:55:00,51.55,51.77,51.54,51.76,380100.0,27.5234,27.6409,27.5181,27.6355,380100.0
2014-12-01 09:30:00,51.35,51.35,50.86,50.96,231700.0,27.4166,27.4166,27.155,27.2084,231700.0
2014-12-01 09:35:00,50.96,51.32,50.58,51.18,263500.0,27.2084,27.4006,27.0055,27.3259,263500.0
2014-12-01 09:40:00,51.15,51.72,51.14,51.7,220500.0,27.3098,27.6142,27.3045,27.6035,220500.0
2014-12-01 09:45:00,51.68,51.71,51.21,51.22,81600.0,27.5928,27.6088,27.3419,27.3472,81600.0
2014-12-01 09:50:00,51.24,51.24,50.69,50.72,178900.0,27.3579,27.3579,27.0642,27.0803,178900.0
2014-12-01 09:55:00,50.73,50.79,50.64,50.72,127800.0,27.0856,27.1176,27.0376,27.0803,127800.0
2014-12-01 10:00:00,50.72,50.77,50.65,50.71,287900.0,27.0803,27.107,27.0429,27.0749,287900.0
2014-12-01 10:05:00,50.71,50.77,50.63,50.71,68500.0,27.0749,27.107,27.0322,27.0749,68500.0
2014-12-01 10:10:00,50.72,50.91,50.71,50.88,77600.0,27.0803,27.1817,27.0749,27.1657,77600.0
2014-12-01 10:15:00,50.88,50.92,50.61,50.63,122400.0,27.1657,27.187,27.0215,27.0322,122400.0
2014-12-01 10:20:00,50.63,50.75,50.63,50.69,143300.0,27.0322,27.0963,27.0322,27.0642,143300.0
2014-12-01 10:25:00,50.7,50.85,50.66,50.69,206100.0,27.0696,27.1497,27.0482,27.0642,206100.0
2014-12-01 10:30:00,50.69,50.73,50.58,50.64,56400.0,27.0642,27.0856,27.0055,27.0376,56400.0
2014-12-01 10:35:00,50.64,50.68,50.47,50.49,86900.0,27.0376,27.0589,26.9468,26.9575,86900.0
2014-12-01 10:40:00,50.49,50.5,50.34,50.37,107000.0,26.9575,26.9628,26.8774,26.8934,107000.0
2014-12-01 10:45:00,50.37,50.4,50.07,50.08,236000.0,26.8934,26.9094,26.7332,26.7386,236000.0
2014-12-01 10:50:00,50.08,50.11,49.92,49.92,206400.0,26.7386,26.7546,26.6531,26.6531,206400.0
2014-12-01 10:55:00,49.94,49.95,49.82,49.85,243600.0,26.6638,26.6691,26.5997,26.6158,243600.0
2014-12-01 11:00:00,49.86,49.92,49.84,49.88,124600.0,26.6211,26.6531,26.6104,26.6318,124600.0
2014-12-01 11:05:00,49.88,49.9,49.7,49.7,250700.0,26.6318,26.6425,26.5357,26.5357,250700.0
2014-12-01 11:10:00,49.71,49.86,49.45,49.46,244700.0,26.541,26.6211,26.4022,26.4075,244700.0
2014-12-01 11:15:00,49.54,50.13,49.46,50.12,298300.0,26.4502,26.7653,26.4075,26.7599,298300.0
2014-12-01 11:20:00,50.12,50.27,50.08,50.11,86900.0,26.7599,26.84,26.7386,26.7546,86900.0
2014-12-01 11:25:00,50.12,50.24,50.07,50.07,72800.0,26.7599,26.824,26.7332,26.7332,72800.0
2014-12-01 11:30:00,50.07,50.07,49.93,49.96,103800.0,26.7332,26.7332,26.6585,26.6745,103800.0
2014-12-01 11:35:00,49.97,49.97,49.75,49.77,47600.0,26.6798,26.6798,26.5624,26.573,47600.0
2014-12-01 11:40:00,49.75,49.85,49.73,49.79,63700.0,26.5624,26.6158,26.5517,26.5837,63700.0
2014-12-01 11:45:00,49.79,49.79,49.64,49.73,103900.0,26.5837,26.5837,26.5036,26.5517,103900.0
2014-12-01 11:50:00,49.73,49.74,49.56,49.69,97400.0,26.5517,26.557,26.4609,26.5303,97400.0
2014-12-01 11:55:00,49.68,49.73,49.62,49.63,104300.0,26.525,26.5517,26.493,26.4983,104300.0
2014-12-01 12:00:00,49.63,49.74,49.62,49.71,80500.0,26.4983,26.557,26.493,26.541,80500.0
2014-12-01 12:05:00,49.71,49.71,49.62,49.63,42300.0,26.541,26.541,26.493,26.4983,42300.0
2014-12-01 12:10:00,49.62,49.7,49.62,49.69,48700.0,26.493,26.5357,26.493,26.5303,48700.0
2014-12-01 12:15:00,49.69,49.69,49.63,49.68,67300.0,26.5303,26.5303,26.4983,26.525,67300.0
2014-12-01 12:20:00,49.69,49.69,49.47,49.48,65700.0,26.5303,26.5303,26.4129,26.4182,65700.0
2014-12-01 12:25:00,49.48,49.48,49.28,49.3,72900.0,26.4182,26.4182,26.3114,26.3221,72900.0
2014-12-01 12:30:00,49.3,49.43,49.28,49.38,105500.0,26.3221,26.3915,26.3114,26.3648,105500.0
2014-12-01 12:35:00,49.38,49.39,49.28,49.36,56500.0,26.3648,26.3702,26.3114,26.3541,56500.0
2014-12-01 12:40:00,49.36,49.4,49.29,49.29,139100.0,26.3541,26.3755,26.3168,26.3168,139100.0
2014-12-01 12:45:00,49.29,49.36,49.27,49.34,64400.0,26.3168,26.3541,26.3061,26.3435,64400.0
2014-12-01 12:50:00,49.35,49.42,49.31,49.42,93300.0,26.3488,26.3862,26.3274,26.3862,93300.0
2014-12-01 12:55:00,49.43,49.61,49.41,49.6,63700.0,26.3915,26.4876,26.3808,26.4823,63700.0
2014-12-01 13:00:00,49.61,49.66,49.6,49.66,49100.0,26.4876,26.5143,26.4823,26.5143,49100.0
2014-12-01 13:05:00,49.66,49.75,49.6,49.61,57600.0,26.5143,26.5624,26.4823,26.4876,57600.0
2014-12-01 13:10:00,49.6,49.62,49.5,49.5,116900.0,26.4823,26.493,26.4289,26.4289,116900.0
2014-12-01 13:15:00,49.5,49.57,49.46,49.52,58300.0,26.4289,26.4663,26.4075,26.4396,58300.0
2014-12-01 13:20:00,49.52,49.6,49.5,49.56,70000.0,26.4396,26.4823,26.4289,26.4609,70000.0
2014-12-01 13:25:00,49.56,49.66,49.55,49.58,47600.0,26.4609,26.5143,26.4556,26.4716,47600.0
2014-12-01 13:30:00,49.58,49.67,49.58,49.58,51400.0,26.4716,26.5197,26.4716,26.4716,51400.0
2014-12-01 13:35:00,49.58,49.59,49.5,49.55,49500.0,26.4716,26.4769,26.4289,26.4556,49500.0
2014-12-01 13:40:00,49.55,49.56,49.5,49.52,48800.0,26.4556,26.4609,26.4289,26.4396,48800.0
2014-12-01 13:45:00,49.52,49.63,49.51,49.62,72100.0,26.4396,26.4983,26.4342,26.493,72100.0
2014-12-01 13:50:00,49.62,49.67,49.59,49.67,44000.0,26.493,26.5197,26.4769,26.5197,44000.0
2014-12-01 13:55:00,49.68,49.72,49.67,49.69,42700.0,26.525,26.5463,26.5197,26.5303,42700.0
2014-12-01 14:00:00,49.69,49.69,49.58,49.65,54900.0,26.5303,26.5303,26.4716,26.509,54900.0
2014-12-01 14:05:00,49.64,49.64,49.48,49.51,91500.0,26.5036,26.5036,26.4182,26.4342,91500.0
2014-12-01 14:10:00,49.51,49.57,49.5,49.55,76100.0,26.4342,26.4663,26.4289,26.4556,76100.0
2014-12-01 14:15:00,49.55,49.58,49.52,49.55,88000.0,26.4556,26.4716,26.4396,26.4556,88000.0
2014-12-01 14:20:00,49.55,49.55,49.4,49.4,56700.0,26.4556,26.4556,26.3755,26.3755,56700.0
2014-12-01 14:25:00,49.41,49.56,49.38,49.55,80200.0,26.3808,26.4609,26.3648,26.4556,80200.0
2014-12-01 14:30:00,49.56,49.56,49.48,49.53,88700.0,26.4609,26.4609,26.4182,26.4449,88700.0
2014-12-01 14:35:00,49.53,49.57,49.5,49.55,103600.0,26.4449,26.4663,26.4289,26.4556,103600.0
2014-12-01 14:40:00,49.55,49.63,49.54,49.62,110600.0,26.4556,26.4983,26.4502,26.493,110600.0
2014-12-01 14:45:00,49.62,49.73,49.61,49.7,112000.0,26.493,26.5517,26.4876,26.5357,112000.0
2014-12-01 14:50:00,49.71,49.72,49.62,49.64,81300.0,26.541,26.5463,26.493,26.5036,81300.0
2014-12-01 14:55:00,49.64,49.65,49.58,49.64,73600.0,26.5036,26.509,26.4716,26.5036,73600.0
2014-12-01 15:00:00,49.65,49.84,49.64,49.84,123900.0,26.509,26.6104,26.5036,26.6104,123900.0
2014-12-01 15:05:00,49.84,49.9,49.81,49.88,172700.0,26.6104,26.6425,26.5944,26.6318,172700.0
2014-12-01 15:10:00,49.88,49.91,49.84,49.86,152200.0,26.6318,26.6478,26.6104,26.6211,152200.0
2014-12-01 15:15:00,49.86,50.01,49.86,49.96,122600.0,26.6211,26.7012,26.6211,26.6745,122600.0
2014-12-01 15:20:00,49.96,50.04,49.96,50.03,180000.0,26.6745,26.7172,26.6745,26.7119,180000.0
2014-12-01 15:25:00,50.03,50.05,49.98,50.02,129200.0,26.7119,26.7225,26.6852,26.7065,129200.0
2014-12-01 15:30:00,50.02,50.05,49.96,50.05,114500.0,26.7065,26.7225,26.6745,26.7225,114500.0
2014-12-01 15:35:00,50.05,50.08,49.99,50.05,145300.0,26.7225,26.7386,26.6905,26.7225,145300.0
2014-12-01 15:40:00,50.04,50.08,50.02,50.06,223900.0,26.7172,26.7386,26.7065,26.7279,223900.0
2014-12-01 15:45:00,50.05,50.09,49.99,50.09,281300.0,26.7225,26.7439,26.6905,26.7439,281300.0
2014-12-01 15:50:00,50.08,50.12,50.07,50.1,238500.0,26.7386,26.7599,26.7332,26.7492,238500.0
2014-12-01 15:55:00,50.1,50.2,50.1,50.16,494900.0,26.7492,26.8026,26.7492,26.7813,494900.0
2014-12-02 09:30:00,50.29,50.81,50.21,50.81,279700.0,26.8507,27.1283,26.808,27.1283,279700.0
2014-12-02 09:35:00,50.75,51.0,50.38,50.9,477900.0,27.0963,27.2298,26.8987,27.1764,477900.0
2014-12-02 09:40:00,50.91,50.94,50.66,50.72,111800.0,27.1817,27.1977,27.0482,27.0803,111800.0
2014-12-02 09:45:00,50.72,50.73,50.18,50.21,135800.0,27.0803,27.0856,26.7919,26.808,135800.0
2014-12-02 09:50:00,50.2,50.26,49.8,49.8,226500.0,26.8026,26.8347,26.5891,26.5891,226500.0
2014-12-02 09:55:00,49.84,50.59,49.77,50.59,299700.0,26.6104,27.0109,26.573,27.0109,299700.0
2014-12-02 10:00:00,50.6,51.0,50.57,51.0,345500.0,27.0162,27.2298,27.0002,27.2298,345500.0
2014-12-02 10:05:00,50.98,51.15,50.81,51.13,155900.0,27.2191,27.3098,27.1283,27.2992,155900.0
2014-12-02 10:10:00,51.13,51.2,51.05,51.19,193700.0,27.2992,27.3365,27.2565,27.3312,193700.0
2014-12-02 10:15:00,51.19,51.2,50.94,51.08,187800.0,27.3312,27.3365,27.1977,27.2725,187800.0
2014-12-02 10:20:00,51.07,51.14,51.03,51.12,126800.0,27.2671,27.3045,27.2458,27.2938,126800.0
2014-12-02 10:25:00,51.13,51.29,51.12,51.21,88500.0,27.2992,27.3846,27.2938,27.3419,88500.0
2014-12-02 10:30:00,51.21,51.29,51.1,51.16,101500.0,27.3419,27.3846,27.2832,27.3152,101500.0
2014-12-02 10:35:00,51.16,51.16,50.94,50.94,71300.0,27.3152,27.3152,27.1977,27.1977,71300.0
2014-12-02 10:40:00,50.93,51.11,50.92,51.09,72900.0,27.1924,27.2885,27.187,27.2778,72900.0
2014-12-02 10:45:00,51.11,51.15,51.09,51.12,99900.0,27.2885,27.3098,27.2778,27.2938,99900.0
2014-12-02 10:50:00,51.14,51.36,51.11,51.34,100800.0,27.3045,27.422,27.2885,27.4113,100800.0
2014-12-02 10:55:00,51.34,51.5,51.22,51.46,232300.0,27.4113,27.4967,27.3472,27.4754,232300.0
2014-12-02 11:00:00,51.45,51.56,51.33,51.34,195400.0,27.47,27.5288,27.406,27.4113,195400.0
2014-12-02 11:05:00,51.34,51.65,51.33,51.62,164300.0,27.4113,27.5768,27.406,27.5608,164300.0
2014-12-02 11:10:00,51.63,51.63,51.23,51.28,191900.0,27.5661,27.5661,27.3526,27.3793,191900.0
2014-12-02 11:15:00,51.26,51.32,51.2,51.3,76400.0,27.3686,27.4006,27.3365,27.3899,76400.0
2014-12-02 11:20:00,51.31,51.32,51.13,51.24,42700.0,27.3953,27.4006,27.2992,27.3579,42700.0
2014-12-02 11:25:00,51.23,51.4,51.23,51.4,61600.0,27.3526,27.4433,27.3526,27.4433,61600.0
2014-12-02 11:30:00,51.4,51.4,51.14,51.14,115400.0,27.4433,27.4433,27.3045,27.3045,115400.0
2014-12-02 11:35:00,51.14,51.16,50.9,50.99,108600.0,27.3045,27.3152,27.1764,27.2244,108600.0
2014-12-02 11:40:00,51.01,51.28,50.98,51.27,50800.0,27.2351,27.3793,27.2191,27.3739,50800.0
2014-12-02 11:45:00,51.27,51.4,51.21,51.21,77800.0,27.3739,27.4433,27.3419,27.3419,77800.0
2014-12-02 11:50:00,51.23,51.34,51.18,51.29,45800.0,27.3526,27.4113,27.3259,27.3846,45800.0
2014-12-02 11:55:00,51.28,51.3,51.1,51.17,39400.0,27.3793,27.3899,27.2832,27.3205,39400.0
2014-12-02 12:00:00,51.18,51.3,51.14,51.3,41500.0,27.3259,27.3899,27.3045,27.3899,41500.0
2014-12-02 12:05:00,51.3,51.32,51.2,51.3,101400.0,27.3899,27.4006,27.3365,27.3899,101400.0
2014-12-02 12:10:00,51.3,51.42,51.23,51.23,60600.0,27.3899,27.454,27.3526,27.3526,60600.0
2014-12-02 12:15:00,51.23,51.56,51.21,51.39,92400.0,27.3526,27.5288,27.3419,27.438,92400.0
2014-12-02 12:20:00,51.41,51.44,51.25,51.29,86200.0,27.4487,27.4647,27.3632,27.3846,86200.0
2014-12-02 12:25:00,51.28,51.34,51.21,51.32,35000.0,27.3793,27.4113,27.3419,27.4006,35000.0
2014-12-02 12:30:00,51.32,51.33,51.25,51.28,62700.0,27.4006,27.406,27.3632,27.3793,62700.0
2014-12-02 12:35:00,51.28,51.29,51.14,51.27,91800.0,27.3793,27.3846,27.3045,27.3739,91800.0
2014-12-02 12:40:00,51.27,51.31,51.19,51.19,36600.0,27.3739,27.3953,27.3312,27.3312,36600.0
2014-12-02 12:45:00,51.19,51.26,51.12,51.15,38000.0,27.3312,27.3686,27.2938,27.3098,38000.0
2014-12-02 12:50:00,51.15,51.27,51.15,51.18,31100.0,27.3098,27.3739,27.3098,27.3259,31100.0
2014-12-02 12:55:00,51.18,51.2,51.09,51.17,30800.0,27.3259,27.3365,27.2778,27.3205,30800.0
2014-12-02 13:00:00,51.17,51.17,51.08,51.1,26000.0,27.3205,27.3205,27.2725,27.2832,26000.0
2014-12-02 13:05:00,51.1,51.25,51.1,51.12,51800.0,27.2832,27.3632,27.2832,27.2938,51800.0
2014-12-02 13:10:00,51.12,51.15,51.06,51.06,31800.0,27.2938,27.3098,27.2618,27.2618,31800.0
2014-12-02 13:15:00,51.06,51.12,51.04,51.08,35800.0,27.2618,27.2938,27.2511,27.2725,35800.0
2014-12-02 13:20:00,51.08,51.1,51.02,51.07,78700.0,27.2725,27.2832,27.2404,27.2671,78700.0
2014-12-02 13:25:00,51.07,51.27,51.06,51.27,52900.0,27.2671,27.3739,27.2618,27.3739,52900.0
2014-12-02 13:30:00,51.27,51.27,51.09,51.11,26200.0,27.3739,27.3739,27.2778,27.2885,26200.0
2014-12-02 13:35:00,51.12,51.29,51.11,51.27,26200.0,27.2938,27.3846,27.2885,27.3739,26200.0
2014-12-02 13:40:00,51.27,51.31,51.26,51.3,26100.0,27.3739,27.3953,27.3686,27.3899,26100.0
2014-12-02 13:45:00,51.29,51.3,51.13,51.13,29000.0,27.3846,27.3899,27.2992,27.2992,29000.0
2014-12-02 13:50:00,51.12,51.13,51.06,51.06,33400.0,27.2938,27.2992,27.2618,27.2618,33400.0
2014-12-02 13:55:00,51.06,51.06,50.89,50.91,58100.0,27.2618,27.2618,27.171,27.1817,58100.0
2014-12-02 14:00:00,50.91,51.0,50.91,50.97,55300.0,27.1817,27.2298,27.1817,27.2137,55300.0
2014-12-02 14:05:00,50.97,51.04,50.85,50.86,55300.0,27.2137,27.2511,27.1497,27.155,55300.0
2014-12-02 14:10:00,50.86,50.91,50.8,50.81,58500.0,27.155,27.1817,27.123,27.1283,58500.0
2014-12-02 14:15:00,50.8,50.81,50.69,50.71,53500.0,27.123,27.1283,27.0642,27.0749,53500.0
2014-12-02 14:20:00,50.71,50.9,50.7,50.86,47100.0,27.0749,27.1764,27.0696,27.155,47100.0
2014-12-02 14:25:00,50.85,50.87,50.78,50.87,30800.0,27.1497,27.1604,27.1123,27.1604,30800.0
2014-12-02 14:30:00,50.88,50.96,50.85,50.95,38100.0,27.1657,27.2084,27.1497,27.2031,38100.0
2014-12-02 14:35:00,50.97,50.99,50.85,50.89,27500.0,27.2137,27.2244,27.1497,27.171,27500.0
2014-12-02 14:40:00,50.89,50.94,50.83,50.85,37000.0,27.171,27.1977,27.139,27.1497,37000.0
2014-12-02 14:45:00,50.85,51.0,50.84,50.99,54400.0,27.1497,27.2298,27.1443,27.2244,54400.0
2014-12-02 14:50:00,50.99,51.04,50.97,50.98,43800.0,27.2244,27.2511,27.2137,27.2191,43800.0
2014-12-02 14:55:00,50.98,51.0,50.93,50.94,45500.0,27.2191,27.2298,27.1924,27.1977,45500.0
2014-12-02 15:00:00,50.94,51.07,50.92,51.04,50300.0,27.1977,27.2671,27.187,27.2511,50300.0
2014-12-02 15:05:00,51.04,51.09,51.02,51.06,36200.0,27.2511,27.2778,27.2404,27.2618,36200.0
2014-12-02 15:10:00,51.05,51.07,50.99,51.0,21100.0,27.2565,27.2671,27.2244,27.2298,21100.0
2014-12-02 15:15:00,51.0,51.04,50.98,51.03,42900.0,27.2298,27.2511,27.2191,27.2458,42900.0
2014-12-02 15:20:00,51.03,51.04,50.96,50.97,104100.0,27.2458,27.2511,27.2084,27.2137,104100.0
2014-12-02 15:25:00,50.98,50.98,50.92,50.94,62100.0,27.2191,27.2191,27.187,27.1977,62100.0
2014-12-02 15:30:00,50.93,51.01,50.92,51.0,63700.0,27.1924,27.2351,27.187,27.2298,63700.0
2014-12-02 15:35:00,51.0,51.01,50.94,50.96,93500.0,27.2298,27.2351,27.1977,27.2084,93500.0
2014-12-02 15:40:00,50.96,50.98,50.9,50.91,168000.0,27.2084,27.2191,27.1764,27.1817,168000.0
2014-12-02 15:45:00,50.91,50.96,50.81,50.82,207100.0,27.1817,27.2084,27.1283,27.1337,207100.0
2014-12-02 15:50:00,50.82,50.84,50.72,50.74,243800.0,27.1337,27.1443,27.0803,27.0909,243800.0
2014-12-02 15:55:00,50.74,50.75,50.67,50.71,437700.0,27.0909,27.0963,27.0536,27.0749,437700.0
2014-12-03 09:30:00,50.42,50.9,50.13,50.66,255400.0,26.9201,27.1764,26.7653,27.0482,255400.0
2014-12-03 09:35:00,50.68,50.98,50.65,50.88,73200.0,27.0589,27.2191,27.0429,27.1657,73200.0
2014-12-03 09:40:00,50.9,51.19,50.9,51.19,55400.0,27.1764,27.3312,27.1764,27.3312,55400.0
2014-12-03 09:45:00,51.22,51.27,51.1,51.14,59000.0,27.3472,27.3739,27.2832,27.3045,59000.0
2014-12-03 09:50:00,51.13,51.22,50.99,51.18,57400.0,27.2992,27.3472,27.2244,27.3259,57400.0
2014-12-03 09:55:00,51.16,51.21,51.1,51.2,61600.0,27.3152,27.3419,27.2832,27.3365,61600.0
2014-12-03 10:00:00,51.2,51.25,51.04,51.23,71400.0,27.3365,27.3632,27.2511,27.3526,71400.0
2014-12-03 10:05:00,51.23,51.24,50.97,51.09,84400.0,27.3526,27.3579,27.2137,27.2778,84400.0
2014-12-03 10:10:00,51.13,51.27,51.06,51.23,95100.0,27.2992,27.3739,27.2618,27.3526,95100.0
2014-12-03 10:15:00,51.23,51.25,51.0,51.01,124100.0,27.3526,27.3632,27.2298,27.2351,124100.0
2014-12-03 10:20:00,51.06,51.15,50.95,51.09,80800.0,27.2618,27.3098,27.2031,27.2778,80800.0
2014-12-03 10:25:00,51.08,51.21,51.05,51.18,30700.0,27.2725,27.3419,27.2565,27.3259,30700.0
2014-12-03 10:30:00,51.17,51.17,51.01,51.09,95100.0,27.3205,27.3205,27.2351,27.2778,95100.0
2014-12-03 10:35:00,51.1,51.21,51.09,51.12,124200.0,27.2832,27.3419,27.2778,27.2938,124200.0
2014-12-03 10:40:00,51.12,51.21,51.02,51.03,44300.0,27.2938,27.3419,27.2404,27.2458,44300.0
2014-12-03 10:45:00,51.03,51.18,50.96,51.16,45600.0,27.2458,27.3259,27.2084,27.3152,45600.0
2014-12-03 10:50:00,51.15,51.16,51.06,51.14,81000.0,27.3098,27.3152,27.2618,27.3045,81000.0
2014-12-03 10:55:00,51.13,51.18,51.01,51.1,79600.0,27.2992,27.3259,27.2351,27.2832,79600.0
2014-12-03 11:00:00,51.1,51.18,51.01,51.18,61900.0,27.2832,27.3259,27.2351,27.3259,61900.0
2014-12-03 11:05:00,51.18,51.22,51.16,51.19,55100.0,27.3259,27.3472,27.3152,27.3312,55100.0
2014-12-03 11:10:00,51.2,51.27,51.17,51.18,164700.0,27.3365,27.3739,27.3205,27.3259,164700.0
2014-12-03 11:15:00,51.19,51.2,51.0,51.08,84200.0,27.3312,27.3365,27.2298,27.2725,84200.0
2014-12-03 11:20:00,51.06,51.16,50.84,50.95,121300.0,27.2618,27.3152,27.1443,27.2031,121300.0
2014-12-03 11:25:00,50.94,51.09,50.94,51.06,37700.0,27.1977,27.2778,27.1977,27.2618,37700.0
2014-12-03 11:30:00,51.06,51.15,50.96,51.09,62200.0,27.2618,27.3098,27.2084,27.2778,62200.0
2014-12-03 11:35:00,51.09,51.19,51.02,51.16,50100.0,27.2778,27.3312,27.2404,27.3152,50100.0
2014-12-03 11:40:00,51.16,51.21,51.0,51.0,71800.0,27.3152,27.3419,27.2298,27.2298,71800.0
2014-12-03 11:45:00,51.0,51.04,50.95,51.04,37100.0,27.2298,27.2511,27.2031,27.2511,37100.0
2014-12-03 11:50:00,51.04,51.17,51.04,51.1,54900.0,27.2511,27.3205,27.2511,27.2832,54900.0
2014-12-03 11:55:00,51.1,51.16,51.07,51.09,64600.0,27.2832,27.3152,27.2671,27.2778,64600.0
2014-12-03 12:00:00,51.09,51.18,51.08,51.1,40200.0,27.2778,27.3259,27.2725,27.2832,40200.0
2014-12-03 12:05:00,51.11,51.18,51.1,51.15,51300.0,27.2885,27.3259,27.2832,27.3098,51300.0
2014-12-03 12:10:00,51.15,51.15,51.02,51.02,103000.0,27.3098,27.3098,27.2404,27.2404,103000.0
2014-12-03 12:15:00,51.02,51.08,51.0,51.01,28700.0,27.2404,27.2725,27.2298,27.2351,28700.0
2014-12-03 12:20:00,51.0,51.14,50.97,51.0,53400.0,27.2298,27.3045,27.2137,27.2298,53400.0
2014-12-03 12:25:00,51.01,51.16,50.96,51.14,47700.0,27.2351,27.3152,27.2084,27.3045,47700.0
2014-12-03 12:30:00,51.12,51.23,51.09,51.14,82900.0,27.2938,27.3526,27.2778,27.3045,82900.0
2014-12-03 12:35:00,51.14,51.19,51.0,51.11,47600.0,27.3045,27.3312,27.2298,27.2885,47600.0
2014-12-03 12:40:00,51.11,51.23,51.11,51.18,61000.0,27.2885,27.3526,27.2885,27.3259,61000.0
2014-12-03 12:45:00,51.18,51.34,51.18,51.27,31400.0,27.3259,27.4113,27.3259,27.3739,31400.0
2014-12-03 12:50:00,51.25,51.27,51.22,51.23,16800.0,27.3632,27.3739,27.3472,27.3526,16800.0
2014-12-03 12:55:00,51.22,51.34,51.18,51.34,40200.0,27.3472,27.4113,27.3259,27.4113,40200.0
2014-12-03 13:00:00,51.34,51.47,51.34,51.38,85800.0,27.4113,27.4807,27.4113,27.4326,85800.0
2014-12-03 13:05:00,51.38,51.41,51.27,51.39,61600.0,27.4326,27.4487,27.3739,27.438,61600.0
2014-12-03 13:10:00,51.39,51.4,51.3,51.3,27900.0,27.438,27.4433,27.3899,27.3899,27900.0
2014-12-03 13:15:00,51.29,51.3,51.19,51.24,30900.0,27.3846,27.3899,27.3312,27.3579,30900.0
2014-12-03 13:20:00,51.24,51.29,51.23,51.24,11700.0,27.3579,27.3846,27.3526,27.3579,11700.0
2014-12-03 13:25:00,51.24,51.29,51.23,51.26,18500.0,27.3579,27.3846,27.3526,27.3686,18500.0
2014-12-03 13:30:00,51.24,51.26,51.2,51.26,20400.0,27.3579,27.3686,27.3365,27.3686,20400.0
2014-12-03 13:35:00,51.26,51.29,51.19,51.21,13400.0,27.3686,27.3846,27.3312,27.3419,13400.0
2014-12-03 13:40:00,51.22,51.22,51.14,51.15,22000.0,27.3472,27.3472,27.3045,27.3098,22000.0
2014-12-03 13:45:00,51.15,51.23,51.06,51.1,40800.0,27.3098,27.3526,27.2618,27.2832,40800.0
2014-12-03 13:50:00,51.1,51.12,50.99,51.0,13900.0,27.2832,27.2938,27.2244,27.2298,13900.0
2014-12-03 13:55:00,51.01,51.04,50.95,51.03,27000.0,27.2351,27.2511,27.2031,27.2458,27000.0
2014-12-03 14:00:00,51.03,51.05,50.91,50.95,34500.0,27.2458,27.2565,27.1817,27.2031,34500.0
2014-12-03 14:05:00,50.95,51.13,50.95,51.1,35400.0,27.2031,27.2992,27.2031,27.2832,35400.0
2014-12-03 14:10:00,51.08,51.13,51.06,51.13,22700.0,27.2725,27.2992,27.2618,27.2992,22700.0
2014-12-03 14:15:00,51.1,51.1,50.99,51.02,24700.0,27.2832,27.2832,27.2244,27.2404,24700.0
2014-12-03 14:20:00,51.03,51.11,51.02,51.06,36100.0,27.2458,27.2885,27.2404,27.2618,36100.0
2014-12-03 14:25:00,51.05,51.1,50.98,51.07,50900.0,27.2565,27.2832,27.2191,27.2671,50900.0
2014-12-03 14:30:00,51.06,51.11,51.06,51.07,19500.0,27.2618,27.2885,27.2618,27.2671,19500.0
2014-12-03 14:35:00,51.07,51.08,51.0,51.03,42600.0,27.2671,27.2725,27.2298,27.2458,42600.0
2014-12-03 14:40:00,51.03,51.03,50.97,50.98,57300.0,27.2458,27.2458,27.2137,27.2191,57300.0
2014-12-03 14:45:00,50.97,50.98,50.92,50.94,110600.0,27.2137,27.2191,27.187,27.1977,110600.0
2014-12-03 14:50:00,50.94,51.0,50.94,51.0,43200.0,27.1977,27.2298,27.1977,27.2298,43200.0
2014-12-03 14:55:00,51.0,51.02,50.98,51.02,37800.0,27.2298,27.2404,27.2191,27.2404,37800.0
2014-12-03 15:00:00,51.01,51.02,50.98,50.99,40700.0,27.2351,27.2404,27.2191,27.2244,40700.0
2014-12-03 15:05:00,50.98,51.03,50.98,51.02,48900.0,27.2191,27.2458,27.2191,27.2404,48900.0
2014-12-03 15:10:00,51.01,51.05,50.99,51.04,90300.0,27.2351,27.2565,27.2244,27.2511,90300.0
2014-12-03 15:15:00,51.03,51.18,51.03,51.17,35000.0,27.2458,27.3259,27.2458,27.3205,35000.0
2014-12-03 15:20:00,51.18,51.2,51.16,51.17,65100.0,27.3259,27.3365,27.3152,27.3205,65100.0
2014-12-03 15:25:00,51.16,51.18,51.13,51.16,49800.0,27.3152,27.3259,27.2992,27.3152,49800.0
2014-12-03 15:30:00,51.17,51.28,51.16,51.28,76200.0,27.3205,27.3793,27.3152,27.3793,76200.0
2014-12-03 15:35:00,51.27,51.31,51.24,51.24,112400.0,27.3739,27.3953,27.3579,27.3579,112400.0
2014-12-03 15:40:00,51.25,51.31,51.24,51.28,64000.0,27.3632,27.3953,27.3579,27.3793,64000.0
2014-12-03 15:45:00,51.28,51.29,51.15,51.16,92900.0,27.3793,27.3846,27.3098,27.3152,92900.0
2014-12-03 15:50:00,51.16,51.21,51.16,51.16,124500.0,27.3152,27.3419,27.3152,27.3152,124500.0
2014-12-03 15:55:00,51.17,51.18,51.09,51.1,223100.0,27.3205,27.3259,27.2778,27.2832,223100.0
2014-12-04 09:30:00,50.78,51.06,50.77,50.96,60300.0,27.1123,27.2618,27.107,27.2084,60300.0
2014-12-04 09:35:00,50.93,51.1,50.91,51.05,73100.0,27.1924,27.2832,27.1817,27.2565,73100.0
2014-12-04 09:40:00,51.06,51.17,50.87,51.16,47600.0,27.2618,27.3205,27.1604,27.3152,47600.0
2014-12-04 09:45:00,51.2,51.22,51.0,51.08,47000.0,27.3365,27.3472,27.2298,27.2725,47000.0
2014-12-04 09:50:00,51.07,51.32,51.0,51.28,67600.0,27.2671,27.4006,27.2298,27.3793,67600.0
2014-12-04 09:55:00,51.29,51.38,51.23,51.31,102700.0,27.3846,27.4326,27.3526,27.3953,102700.0
2014-12-04 10:00:00,51.32,51.44,51.29,51.38,52300.0,27.4006,27.4647,27.3846,27.4326,52300.0
2014-12-04 10:05:00,51.37,51.49,51.18,51.21,67200.0,27.4273,27.4914,27.3259,27.3419,67200.0
2014-12-04 10:10:00,51.21,51.24,51.12,51.14,75300.0,27.3419,27.3579,27.2938,27.3045,75300.0
2014-12-04 10:15:00,51.13,51.22,51.12,51.2,73500.0,27.2992,27.3472,27.2938,27.3365,73500.0
2014-12-04 10:20:00,51.21,51.23,51.13,51.2,98900.0,27.3419,27.3526,27.2992,27.3365,98900.0
2014-12-04 10:25:00,51.21,51.24,51.12,51.13,95600.0,27.3419,27.3579,27.2938,27.2992,95600.0
2014-12-04 10:30:00,51.12,51.13,51.04,51.09,91100.0,27.2938,27.2992,27.2511,27.2778,91100.0
2014-12-04 10:35:00,51.08,51.1,50.98,51.08,116200.0,27.2725,27.2832,27.2191,27.2725,116200.0
2014-12-04 10:40:00,51.09,51.13,50.86,50.86,169100.0,27.2778,27.2992,27.155,27.155,169100.0
2014-12-04 10:45:00,50.87,50.96,50.83,50.94,98000.0,27.1604,27.2084,27.139,27.1977,98000.0
2014-12-04 10:50:00,50.95,51.05,50.94,51.0,75500.0,27.2031,27.2565,27.1977,27.2298,75500.0
2014-12-04 10:55:00,51.0,51.09,50.99,51.02,54600.0,27.2298,27.2778,27.2244,27.2404,54600.0
2014-12-04 11:00:00,51.02,51.06,50.98,51.0,47200.0,27.2404,27.2618,27.2191,27.2298,47200.0
2014-12-04 11:05:00,50.99,51.14,50.95,51.13,57200.0,27.2244,27.3045,27.2031,27.2992,57200.0
2014-12-04 11:10:00,51.12,51.13,51.02,51.04,34700.0,27.2938,27.2992,27.2404,27.2511,34700.0
2014-12-04 11:15:00,51.03,51.13,51.03,51.12,55000.0,27.2458,27.2992,27.2458,27.2938,55000.0
2014-12-04 11:20:00,51.11,51.16,51.06,51.07,80100.0,27.2885,27.3152,27.2618,27.2671,80100.0
2014-12-04 11:25:00,51.08,51.08,50.98,51.0,125900.0,27.2725,27.2725,27.2191,27.2298,125900.0
2014-12-04 11:30:00,51.0,51.14,50.99,51.12,70700.0,27.2298,27.3045,27.2244,27.2938,70700.0
2014-12-04 11:35:00,51.12,51.21,51.11,51.16,39500.0,27.2938,27.3419,27.2885,27.3152,39500.0
2014-12-04 11:40:00,51.15,51.26,51.11,51.22,48200.0,27.3098,27.3686,27.2885,27.3472,48200.0
2014-12-04 11:45:00,51.22,51.32,51.21,51.3,24700.0,27.3472,27.4006,27.3419,27.3899,24700.0
2014-12-04 11:50:00,51.31,51.36,51.29,51.31,32600.0,27.3953,27.422,27.3846,27.3953,32600.0
2014-12-04 11:55:00,51.3,51.34,51.28,51.33,41400.0,27.3899,27.4113,27.3793,27.406,41400.0
2014-12-04 12:00:00,51.32,51.33,51.28,51.3,35500.0,27.4006,27.406,27.3793,27.3899,35500.0
2014-12-04 12:05:00,51.3,51.35,51.29,51.32,43700.0,27.3899,27.4166,27.3846,27.4006,43700.0
2014-12-04 12:10:00,51.31,51.36,51.3,51.34,28500.0,27.3953,27.422,27.3899,27.4113,28500.0
2014-12-04 12:15:00,51.34,51.36,51.28,51.3,27400.0,27.4113,27.422,27.3793,27.3899,27400.0
2014-12-04 12:20:00,51.3,51.34,51.28,51.33,32100.0,27.3899,27.4113,27.3793,27.406,32100.0
2014-12-04 12:25:00,51.34,51.34,51.3,51.32,18100.0,27.4113,27.4113,27.3899,27.4006,18100.0
2014-12-04 12:30:00,51.32,51.65,51.32,51.44,88000.0,27.4006,27.5768,27.4006,27.4647,88000.0
2014-12-04 12:35:00,51.45,51.46,51.33,51.33,29800.0,27.47,27.4754,27.406,27.406,29800.0
2014-12-04 12:40:00,51.32,51.38,51.32,51.34,16000.0,27.4006,27.4326,27.4006,27.4113,16000.0
2014-12-04 12:45:00,51.34,51.38,51.28,51.3,22000.0,27.4113,27.4326,27.3793,27.3899,22000.0
2014-12-04 12:50:00,51.31,51.41,51.28,51.39,33600.0,27.3953,27.4487,27.3793,27.438,33600.0
2014-12-04 12:55:00,51.37,51.37,51.31,51.33,21900.0,27.4273,27.4273,27.3953,27.406,21900.0
2014-12-04 13:00:00,51.32,51.54,51.29,51.42,45000.0,27.4006,27.5181,27.3846,27.454,45000.0
2014-12-04 13:05:00,51.42,51.48,51.4,51.45,74500.0,27.454,27.486,27.4433,27.47,74500.0
2014-12-04 13:10:00,51.45,51.46,51.35,51.45,38800.0,27.47,27.4754,27.4166,27.47,38800.0
2014-12-04 13:15:00,51.44,51.44,51.32,51.32,20700.0,27.4647,27.4647,27.4006,27.4006,20700.0
2014-12-04 13:20:00,51.32,51.41,51.31,51.37,17600.0,27.4006,27.4487,27.3953,27.4273,17600.0
2014-12-04 13:25:00,51.36,51.49,51.36,51.46,21600.0,27.422,27.4914,27.422,27.4754,21600.0
2014-12-04 13:30:00,51.46,51.48,51.35,51.35,29200.0,27.4754,27.486,27.4166,27.4166,29200.0
2014-12-04 13:35:00,51.35,51.36,51.3,51.36,63800.0,27.4166,27.422,27.3899,27.422,63800.0
2014-12-04 13:40:00,51.36,51.43,51.31,51.43,52300.0,27.422,27.4593,27.3953,27.4593,52300.0
2014-12-04 13:45:00,51.44,51.45,51.33,51.38,18000.0,27.4647,27.47,27.406,27.4326,18000.0
2014-12-04 13:50:00,51.37,51.42,51.35,51.37,14200.0,27.4273,27.454,27.4166,27.4273,14200.0
2014-12-04 13:55:00,51.36,51.37,51.31,51.35,18200.0,27.422,27.4273,27.3953,27.4166,18200.0
2014-12-04 14:00:00,51.34,51.35,51.27,51.32,43100.0,27.4113,27.4166,27.3739,27.4006,43100.0
2014-12-04 14:05:00,51.32,51.32,51.22,51.22,28800.0,27.4006,27.4006,27.3472,27.3472,28800.0
2014-12-04 14:10:00,51.22,51.28,51.22,51.25,30200.0,27.3472,27.3793,27.3472,27.3632,30200.0
2014-12-04 14:15:00,51.24,51.31,51.23,51.29,43600.0,27.3579,27.3953,27.3526,27.3846,43600.0
2014-12-04 14:20:00,51.29,51.29,51.23,51.26,39500.0,27.3846,27.3846,27.3526,27.3686,39500.0
2014-12-04 14:25:00,51.26,51.32,51.24,51.24,36700.0,27.3686,27.4006,27.3579,27.3579,36700.0
2014-12-04 14:30:00,51.25,51.25,51.17,51.25,36000.0,27.3632,27.3632,27.3205,27.3632,36000.0
2014-12-04 14:35:00,51.25,51.27,51.21,51.23,35700.0,27.3632,27.3739,27.3419,27.3526,35700.0
2014-12-04 14:40:00,51.24,51.26,51.2,51.2,26500.0,27.3579,27.3686,27.3365,27.3365,26500.0
2014-12-04 14:45:00,51.2,51.26,51.2,51.2,35700.0,27.3365,27.3686,27.3365,27.3365,35700.0
2014-12-04 14:50:00,51.21,51.21,51.17,51.18,47200.0,27.3419,27.3419,27.3205,27.3259,47200.0
2014-12-04 14:55:00,51.17,51.18,51.15,51.18,38600.0,27.3205,27.3259,27.3098,27.3259,38600.0
2014-12-04 15:00:00,51.18,51.22,51.16,51.17,131900.0,27.3259,27.3472,27.3152,27.3205,131900.0
2014-12-04 15:05:00,51.17,51.17,51.09,51.1,40900.0,27.3205,27.3205,27.2778,27.2832,40900.0
2014-12-04 15:10:00,51.1,51.14,51.08,51.11,53300.0,27.2832,27.3045,27.2725,27.2885,53300.0
2014-12-04 15:15:00,51.11,51.11,51.04,51.05,60300.0,27.2885,27.2885,27.2511,27.2565,60300.0
2014-12-04 15:20:00,51.06,51.06,50.92,50.93,76900.0,27.2618,27.2618,27.187,27.1924,76900.0
2014-12-04 15:25:00,50.93,51.01,50.93,51.0,76200.0,27.1924,27.2351,27.1924,27.2298,76200.0
2014-12-04 15:30:00,51.01,51.12,50.97,51.12,121800.0,27.2351,27.2938,27.2137,27.2938,121800.0
2014-12-04 15:35:00,51.12,51.12,51.08,51.1,112000.0,27.2938,27.2938,27.2725,27.2832,112000.0
2014-12-04 15:40:00,51.09,51.12,51.08,51.1,133400.0,27.2778,27.2938,27.2725,27.2832,133400.0
2014-12-04 15:45:00,51.11,51.13,51.08,51.11,138100.0,27.2885,27.2992,27.2725,27.2885,138100.0
2014-12-04 15:50:00,51.11,51.16,51.11,51.12,246700.0,27.2885,27.3152,27.2885,27.2938,246700.0
2014-12-04 15:55:00,51.12,51.13,51.05,51.12,338200.0,27.2938,27.2992,27.2565,27.2938,338200.0
2014-12-05 09:30:00,50.92,51.26,50.92,51.22,83200.0,27.187,27.3686,27.187,27.3472,83200.0
2014-12-05 09:35:00,51.22,51.26,50.88,50.88,21000.0,27.3472,27.3686,27.1657,27.1657,21000.0
2014-12-05 09:40:00,50.88,50.88,50.64,50.67,32700.0,27.1657,27.1657,27.0376,27.0536,32700.0
2014-12-05 09:45:00,50.7,50.81,50.65,50.81,36500.0,27.0696,27.1283,27.0429,27.1283,36500.0
2014-12-05 09:50:00,50.81,50.89,50.8,50.85,21000.0,27.1283,27.171,27.123,27.1497,21000.0
2014-12-05 09:55:00,50.84,51.04,50.84,50.96,35100.0,27.1443,27.2511,27.1443,27.2084,35100.0
2014-12-05 10:00:00,50.97,50.97,50.76,50.8,48600.0,27.2137,27.2137,27.1016,27.123,48600.0
2014-12-05 10:05:00,50.79,50.84,50.47,50.5,74700.0,27.1176,27.1443,26.9468,26.9628,74700.0
2014-12-05 10:10:00,50.5,50.63,50.42,50.58,61400.0,26.9628,27.0322,26.9201,27.0055,61400.0
2014-12-05 10:15:00,50.56,50.65,50.49,50.55,35000.0,26.9948,27.0429,26.9575,26.9895,35000.0
2014-12-05 10:20:00,50.52,50.58,50.46,50.46,23900.0,26.9735,27.0055,26.9414,26.9414,23900.0
2014-12-05 10:25:00,50.47,50.58,50.4,50.53,17300.0,26.9468,27.0055,26.9094,26.9788,17300.0
2014-12-05 10:30:00,50.54,50.55,50.48,50.51,29000.0,26.9842,26.9895,26.9521,26.9681,29000.0
2014-12-05 10:35:00,50.51,50.56,50.45,50.48,47100.0,26.9681,26.9948,26.9361,26.9521,47100.0
2014-12-05 10:40:00,50.48,50.53,50.43,50.47,27900.0,26.9521,26.9788,26.9254,26.9468,27900.0
2014-12-05 10:45:00,50.47,50.48,50.37,50.38,40500.0,26.9468,26.9521,26.8934,26.8987,40500.0
2014-12-05 10:50:00,50.38,50.43,50.35,50.42,30600.0,26.8987,26.9254,26.8827,26.9201,30600.0
2014-12-05 10:55:00,50.42,50.42,50.25,50.25,20500.0,26.9201,26.9201,26.8293,26.8293,20500.0
2014-12-05 11:00:00,50.26,50.36,50.25,50.34,48700.0,26.8347,26.8881,26.8293,26.8774,48700.0
2014-12-05 11:05:00,50.33,50.37,50.29,50.29,46700.0,26.872,26.8934,26.8507,26.8507,46700.0
2014-12-05 11:10:00,50.29,50.36,50.25,50.34,25400.0,26.8507,26.8881,26.8293,26.8774,25400.0
2014-12-05 11:15:00,50.34,50.46,50.34,50.42,31200.0,26.8774,26.9414,26.8774,26.9201,31200.0
2014-12-05 11:20:00,50.43,50.43,50.35,50.38,52500.0,26.9254,26.9254,26.8827,26.8987,52500.0
2014-12-05 11:25:00,50.38,50.43,50.36,50.43,59600.0,26.8987,26.9254,26.8881,26.9254,59600.0
2014-12-05 11:30:00,50.42,50.42,50.29,50.35,49400.0,26.9201,26.9201,26.8507,26.8827,49400.0
2014-12-05 11:35:00,50.36,50.36,50.3,50.33,36700.0,26.8881,26.8881,26.856,26.872,36700.0
2014-12-05 11:40:00,50.31,50.34,50.28,50.33,96500.0,26.8614,26.8774,26.8453,26.872,96500.0
2014-12-05 11:45:00,50.34,50.38,50.3,50.31,23700.0,26.8774,26.8987,26.856,26.8614,23700.0
2014-12-05 11:50:00,50.31,50.48,50.3,50.48,49100.0,26.8614,26.9521,26.856,26.9521,49100.0
2014-12-05 11:55:00,50.48,50.5,50.3,50.3,55600.0,26.9521,26.9628,26.856,26.856,55600.0
2014-12-05 12:00:00,50.31,50.33,50.25,50.3,31300.0,26.8614,26.872,26.8293,26.856,31300.0
2014-12-05 12:05:00,50.29,50.3,50.29,50.3,39500.0,26.8507,26.856,26.8507,26.856,39500.0
2014-12-05 12:10:00,50.3,50.34,50.28,50.32,29700.0,26.856,26.8774,26.8453,26.8667,29700.0
2014-12-05 12:15:00,50.33,50.43,50.3,50.42,35600.0,26.872,26.9254,26.856,26.9201,35600.0
2014-12-05 12:20:00,50.41,50.42,50.35,50.35,22000.0,26.9148,26.9201,26.8827,26.8827,22000.0
2014-12-05 12:25:00,50.37,50.37,50.31,50.34,26600.0,26.8934,26.8934,26.8614,26.8774,26600.0
2014-12-05 12:30:00,50.35,50.36,50.31,50.33,44700.0,26.8827,26.8881,26.8614,26.872,44700.0
2014-12-05 12:35:00,50.33,50.42,50.31,50.42,30500.0,26.872,26.9201,26.8614,26.9201,30500.0
2014-12-05 12:40:00,50.42,50.47,50.4,50.47,72700.0,26.9201,26.9468,26.9094,26.9468,72700.0
2014-12-05 12:45:00,50.48,50.49,50.42,50.45,44700.0,26.9521,26.9575,26.9201,26.9361,44700.0
2014-12-05 12:50:00,50.46,50.51,50.38,50.4,35400.0,26.9414,26.9681,26.8987,26.9094,35400.0
2014-12-05 12:55:00,50.4,50.45,50.38,50.45,24100.0,26.9094,26.9361,26.8987,26.9361,24100.0
2014-12-05 13:00:00,50.45,50.52,50.42,50.48,26800.0,26.9361,26.9735,26.9201,26.9521,26800.0
2014-12-05 13:05:00,50.49,50.57,50.45,50.53,47700.0,26.9575,27.0002,26.9361,26.9788,47700.0
2014-12-05 13:10:00,50.53,50.58,50.46,50.46,23600.0,26.9788,27.0055,26.9414,26.9414,23600.0
2014-12-05 13:15:00,50.46,50.52,50.43,50.49,42600.0,26.9414,26.9735,26.9254,26.9575,42600.0
2014-12-05 13:20:00,50.49,50.51,50.43,50.44,23300.0,26.9575,26.9681,26.9254,26.9308,23300.0
2014-12-05 13:25:00,50.44,50.44,50.3,50.32,20800.0,26.9308,26.9308,26.856,26.8667,20800.0
2014-12-05 13:30:00,50.34,50.4,50.32,50.4,22800.0,26.8774,26.9094,26.8667,26.9094,22800.0
2014-12-05 13:35:00,50.41,50.44,50.38,50.41,13200.0,26.9148,26.9308,26.8987,26.9148,13200.0
2014-12-05 13:40:00,50.41,50.42,50.33,50.36,22700.0,26.9148,26.9201,26.872,26.8881,22700.0
2014-12-05 13:45:00,50.34,50.37,50.3,50.35,27300.0,26.8774,26.8934,26.856,26.8827,27300.0
2014-12-05 13:50:00,50.35,50.35,50.29,50.33,49000.0,26.8827,26.8827,26.8507,26.872,49000.0
2014-12-05 13:55:00,50.34,50.37,50.33,50.37,16300.0,26.8774,26.8934,26.872,26.8934,16300.0
2014-12-05 14:00:00,50.36,50.37,50.33,50.34,30400.0,26.8881,26.8934,26.872,26.8774,30400.0
2014-12-05 14:05:00,50.34,50.39,50.33,50.37,28100.0,26.8774,26.9041,26.872,26.8934,28100.0
2014-12-05 14:10:00,50.37,50.45,50.35,50.43,38600.0,26.8934,26.9361,26.8827,26.9254,38600.0
2014-12-05 14:15:00,50.44,50.46,50.36,50.36,26600.0,26.9308,26.9414,26.8881,26.8881,26600.0
2014-12-05 14:20:00,50.35,50.39,50.32,50.39,69300.0,26.8827,26.9041,26.8667,26.9041,69300.0
2014-12-05 14:25:00,50.39,50.45,50.31,50.35,39700.0,26.9041,26.9361,26.8614,26.8827,39700.0
2014-12-05 14:30:00,50.34,50.4,50.27,50.27,48300.0,26.8774,26.9094,26.84,26.84,48300.0
2014-12-05 14:35:00,50.27,50.34,50.26,50.34,32800.0,26.84,26.8774,26.8347,26.8774,32800.0
2014-12-05 14:40:00,50.34,50.37,50.32,50.34,32300.0,26.8774,26.8934,26.8667,26.8774,32300.0
2014-12-05 14:45:00,50.33,50.35,50.3,50.31,54000.0,26.872,26.8827,26.856,26.8614,54000.0
2014-12-05 14:50:00,50.3,50.32,50.26,50.27,83700.0,26.856,26.8667,26.8347,26.84,83700.0
2014-12-05 14:55:00,50.27,50.28,50.2,50.2,112200.0,26.84,26.8453,26.8026,26.8026,112200.0
2014-12-05 15:00:00,50.2,50.23,50.16,50.22,89500.0,26.8026,26.8186,26.7813,26.8133,89500.0
2014-12-05 15:05:00,50.22,50.24,50.15,50.16,81000.0,26.8133,26.824,26.7759,26.7813,81000.0
2014-12-05 15:10:00,50.15,50.22,50.15,50.21,49700.0,26.7759,26.8133,26.7759,26.808,49700.0
2014-12-05 15:15:00,50.21,50.21,50.18,50.21,32900.0,26.808,26.808,26.7919,26.808,32900.0
2014-12-05 15:20:00,50.2,50.23,50.15,50.15,75200.0,26.8026,26.8186,26.7759,26.7759,75200.0
2014-12-05 15:25:00,50.15,50.19,50.12,50.16,62100.0,26.7759,26.7973,26.7599,26.7813,62100.0
2014-12-05 15:30:00,50.15,50.16,50.01,50.03,156600.0,26.7759,26.7813,26.7012,26.7119,156600.0
2014-12-05 15:35:00,50.03,50.07,50.0,50.04,77800.0,26.7119,26.7332,26.6958,26.7172,77800.0
2014-12-05 15:40:00,50.04,50.05,50.0,50.01,57100.0,26.7172,26.7225,26.6958,26.7012,57100.0
2014-12-05 15:45:00,50.01,50.08,49.96,49.96,127500.0,26.7012,26.7386,26.6745,26.6745,127500.0
2014-12-05 15:50:00,49.97,50.02,49.96,49.98,102800.0,26.6798,26.7065,26.6745,26.6852,102800.0
2014-12-05 15:55:00,49.98,50.05,49.97,50.05,194400.0,26.6852,26.7225,26.6798,26.7225,194400.0
2014-12-08 09:30:00,49.35,49.77,49.28,49.41,187000.0,26.3488,26.573,26.3114,26.3808,187000.0
2014-12-08 09:35:00,49.41,49.46,49.28,49.37,46200.0,26.3808,26.4075,26.3114,26.3595,46200.0
2014-12-08 09:40:00,49.34,49.45,49.15,49.18,92800.0,26.3435,26.4022,26.242,26.258,92800.0
2014-12-08 09:45:00,49.17,49.19,49.03,49.09,103300.0,26.2527,26.2634,26.1779,26.21,103300.0
2014-12-08 09:50:00,49.1,49.12,48.73,48.73,146900.0,26.2153,26.226,26.0178,26.0178,146900.0
2014-12-08 09:55:00,48.73,48.75,48.46,48.55,215500.0,26.0178,26.0284,25.8736,25.9217,215500.0
2014-12-08 10:00:00,48.53,48.67,48.49,48.67,197600.0,25.911,25.9857,25.8896,25.9857,197600.0
2014-12-08 10:05:00,48.67,48.71,48.4,48.42,128000.0,25.9857,26.0071,25.8416,25.8523,128000.0
2014-12-08 10:10:00,48.41,48.59,48.41,48.59,83500.0,25.8469,25.943,25.8469,25.943,83500.0
2014-12-08 10:15:00,48.59,48.7,48.53,48.7,88200.0,25.943,26.0018,25.911,26.0018,88200.0
2014-12-08 10:20:00,48.7,48.71,48.55,48.56,262200.0,26.0018,26.0071,25.9217,25.927,262200.0
2014-12-08 10:25:00,48.55,48.57,48.5,48.54,120100.0,25.9217,25.9323,25.895,25.9163,120100.0
2014-12-08 10:30:00,48.53,48.6,48.47,48.54,296100.0,25.911,25.9484,25.879,25.9163,296100.0
2014-12-08 10:35:00,48.54,48.55,48.37,48.37,114700.0,25.9163,25.9217,25.8256,25.8256,114700.0
2014-12-08 10:40:00,48.37,48.38,48.23,48.23,90400.0,25.8256,25.8309,25.7508,25.7508,90400.0
2014-12-08 10:45:00,48.22,48.23,48.05,48.15,121300.0,25.7455,25.7508,25.6547,25.7081,121300.0
2014-12-08 10:50:00,48.15,48.26,48.08,48.11,285100.0,25.7081,25.7668,25.6707,25.6867,285100.0
2014-12-08 10:55:00,48.13,48.13,47.81,47.81,190300.0,25.6974,25.6974,25.5266,25.5266,190300.0
2014-12-08 11:00:00,47.82,47.9,47.73,47.9,306300.0,25.5319,25.5746,25.4839,25.5746,306300.0
2014-12-08 11:05:00,47.9,47.9,47.66,47.66,132700.0,25.5746,25.5746,25.4465,25.4465,132700.0
2014-12-08 11:10:00,47.67,47.75,47.51,47.53,134500.0,25.4518,25.4945,25.3664,25.3771,134500.0
2014-12-08 11:15:00,47.51,47.66,47.49,47.64,194300.0,25.3664,25.4465,25.3557,25.4358,194300.0
2014-12-08 11:20:00,47.64,47.68,47.6,47.66,128200.0,25.4358,25.4572,25.4144,25.4465,128200.0
2014-12-08 11:25:00,47.66,47.67,47.58,47.59,93200.0,25.4465,25.4518,25.4038,25.4091,93200.0
2014-12-08 11:30:00,47.58,47.59,47.43,47.45,142300.0,25.4038,25.4091,25.3237,25.3344,142300.0
2014-12-08 11:35:00,47.45,47.5,47.32,47.37,401300.0,25.3344,25.3611,25.2649,25.2916,401300.0
2014-12-08 11:40:00,47.37,47.73,47.28,47.62,471200.0,25.2916,25.4839,25.2436,25.4251,471200.0
2014-12-08 11:45:00,47.6,47.7,47.51,47.7,274600.0,25.4144,25.4678,25.3664,25.4678,274600.0
2014-12-08 11:50:00,47.7,47.74,47.57,47.57,198600.0,25.4678,25.4892,25.3984,25.3984,198600.0
2014-12-08 11:55:00,47.56,47.68,47.44,47.63,110900.0,25.3931,25.4572,25.329,25.4305,110900.0
2014-12-08 12:00:00,47.63,47.82,47.53,47.82,261600.0,25.4305,25.5319,25.3771,25.5319,261600.0
2014-12-08 12:05:00,47.81,47.97,47.75,47.96,152400.0,25.5266,25.612,25.4945,25.6067,152400.0
2014-12-08 12:10:00,47.96,47.97,47.74,47.78,272100.0,25.6067,25.612,25.4892,25.5105,272100.0
2014-12-08 12:15:00,47.8,47.81,47.57,47.6,143200.0,25.5212,25.5266,25.3984,25.4144,143200.0
2014-12-08 12:20:00,47.6,47.69,47.52,47.64,83400.0,25.4144,25.4625,25.3717,25.4358,83400.0
2014-12-08 12:25:00,47.64,47.67,47.54,47.54,100300.0,25.4358,25.4518,25.3824,25.3824,100300.0
2014-12-08 12:30:00,47.52,47.57,47.47,47.53,67600.0,25.3717,25.3984,25.345,25.3771,67600.0
2014-12-08 12:35:00,47.53,47.59,47.48,47.5,42000.0,25.3771,25.4091,25.3504,25.3611,42000.0
2014-12-08 12:40:00,47.5,47.65,47.49,47.65,95000.0,25.3611,25.4411,25.3557,25.4411,95000.0
2014-12-08 12:45:00,47.65,47.76,47.65,47.68,128900.0,25.4411,25.4999,25.4411,25.4572,128900.0
2014-12-08 12:50:00,47.67,47.73,47.58,47.63,58400.0,25.4518,25.4839,25.4038,25.4305,58400.0
2014-12-08 12:55:00,47.64,47.65,47.43,47.43,46300.0,25.4358,25.4411,25.3237,25.3237,46300.0
2014-12-08 13:00:00,47.43,47.45,47.33,47.35,79000.0,25.3237,25.3344,25.2703,25.281,79000.0
2014-12-08 13:05:00,47.33,47.41,47.33,47.38,55900.0,25.2703,25.313,25.2703,25.297,55900.0
2014-12-08 13:10:00,47.38,47.39,47.25,47.27,61300.0,25.297,25.3023,25.2276,25.2383,61300.0
2014-12-08 13:15:00,47.27,47.27,47.09,47.12,121700.0,25.2383,25.2383,25.1421,25.1582,121700.0
2014-12-08 13:20:00,47.1,47.11,46.94,46.95,102400.0,25.1475,25.1528,25.0621,25.0674,102400.0
2014-12-08 13:25:00,46.94,46.98,46.78,46.79,141400.0,25.0621,25.0834,24.9766,24.982,141400.0
2014-12-08 13:30:00,46.8,46.8,46.62,46.65,179400.0,24.9873,24.9873,24.8912,24.9072,179400.0
2014-12-08 13:35:00,46.65,46.7,46.57,46.67,125600.0,24.9072,24.9339,24.8645,24.9179,125600.0
2014-12-08 13:40:00,46.68,46.7,46.55,46.59,95600.0,24.9232,24.9339,24.8538,24.8752,95600.0
2014-12-08 13:45:00,46.59,46.63,46.49,46.6,150000.0,24.8752,24.8965,24.8218,24.8805,150000.0
2014-12-08 13:50:00,46.61,46.64,46.5,46.63,124400.0,24.8859,24.9019,24.8271,24.8965,124400.0
2014-12-08 13:55:00,46.63,46.95,46.61,46.89,330500.0,24.8965,25.0674,24.8859,25.0354,330500.0
2014-12-08 14:00:00,46.91,46.95,46.61,46.73,270500.0,25.046,25.0674,24.8859,24.9499,270500.0
2014-12-08 14:05:00,46.74,46.83,46.65,46.79,134800.0,24.9553,25.0033,24.9072,24.982,134800.0
2014-12-08 14:10:00,46.79,46.79,46.66,46.68,95500.0,24.982,24.982,24.9126,24.9232,95500.0
2014-12-08 14:15:00,46.67,46.68,46.58,46.58,65400.0,24.9179,24.9232,24.8698,24.8698,65400.0
2014-12-08 14:20:00,46.58,46.59,46.47,46.48,107500.0,24.8698,24.8752,24.8111,24.8165,107500.0
2014-12-08 14:25:00,46.48,46.6,46.39,46.41,137600.0,24.8165,24.8805,24.7684,24.7791,137600.0
2014-12-08 14:30:00,46.4,46.46,46.37,46.44,150500.0,24.7737,24.8058,24.7577,24.7951,150500.0
2014-12-08 14:35:00,46.44,46.48,46.38,46.41,188500.0,24.7951,24.8165,24.7631,24.7791,188500.0
2014-12-08 14:40:00,46.42,46.46,46.37,46.44,251100.0,24.7844,24.8058,24.7577,24.7951,251100.0
2014-12-08 14:45:00,46.44,46.71,46.43,46.71,231500.0,24.7951,24.9393,24.7898,24.9393,231500.0
2014-12-08 14:50:00,46.7,46.84,46.69,46.7,191100.0,24.9339,25.0087,24.9286,24.9339,191100.0
2014-12-08 14:55:00,46.69,46.72,46.59,46.67,224300.0,24.9286,24.9446,24.8752,24.9179,224300.0
2014-12-08 15:00:00,46.67,46.76,46.59,46.63,182700.0,24.9179,24.966,24.8752,24.8965,182700.0
2014-12-08 15:05:00,46.63,46.66,46.55,46.61,140100.0,24.8965,24.9126,24.8538,24.8859,140100.0
2014-12-08 15:10:00,46.62,46.86,46.61,46.83,198800.0,24.8912,25.0193,24.8859,25.0033,198800.0
2014-12-08 15:15:00,46.82,46.84,46.56,46.56,370700.0,24.998,25.0087,24.8592,24.8592,370700.0
2014-12-08 15:20:00,46.57,46.67,46.52,46.57,288000.0,24.8645,24.9179,24.8378,24.8645,288000.0
2014-12-08 15:25:00,46.57,46.57,46.44,46.52,226000.0,24.8645,24.8645,24.7951,24.8378,226000.0
2014-12-08 15:30:00,46.52,46.52,46.44,46.45,179400.0,24.8378,24.8378,24.7951,24.8004,179400.0
2014-12-08 15:35:00,46.45,46.5,46.43,46.48,296700.0,24.8004,24.8271,24.7898,24.8165,296700.0
2014-12-08 15:40:00,46.47,46.61,46.44,46.59,399200.0,24.8111,24.8859,24.7951,24.8752,399200.0
2014-12-08 15:45:00,46.59,46.63,46.54,46.6,401100.0,24.8752,24.8965,24.8485,24.8805,401100.0
2014-12-08 15:50:00,46.59,46.65,46.54,46.56,582300.0,24.8752,24.9072,24.8485,24.8592,582300.0
2014-12-08 15:55:00,46.55,46.72,46.55,46.69,864200.0,24.8538,24.9446,24.8538,24.9286,864200.0
2014-12-09 09:30:00,46.55,46.55,46.21,46.22,254000.0,24.8538,24.8538,24.6723,24.6776,254000.0
2014-12-09 09:35:00,46.27,46.33,45.66,45.75,169600.0,24.7043,24.7364,24.3786,24.4267,169600.0
2014-12-09 09:40:00,45.69,46.1,45.62,46.06,196200.0,24.3947,24.6136,24.3573,24.5922,196200.0
2014-12-09 09:45:00,46.03,46.48,45.98,46.46,214100.0,24.5762,24.8165,24.5495,24.8058,214100.0
2014-12-09 09:50:00,46.45,46.67,46.45,46.52,239000.0,24.8004,24.9179,24.8004,24.8378,239000.0
2014-12-09 09:55:00,46.53,46.97,46.51,46.96,119800.0,24.8432,25.0781,24.8325,25.0727,119800.0
2014-12-09 10:00:00,46.96,47.39,46.92,47.26,296900.0,25.0727,25.3023,25.0514,25.2329,296900.0
2014-12-09 10:05:00,47.27,47.39,47.17,47.19,104100.0,25.2383,25.3023,25.1849,25.1955,104100.0
2014-12-09 10:10:00,47.22,47.25,47.05,47.05,199800.0,25.2116,25.2276,25.1208,25.1208,199800.0
2014-12-09 10:15:00,47.04,47.07,46.85,46.88,139300.0,25.1155,25.1315,25.014,25.03,139300.0
2014-12-09 10:20:00,46.86,46.89,46.74,46.79,164300.0,25.0193,25.0354,24.9553,24.982,164300.0
2014-12-09 10:25:00,46.8,46.83,46.56,46.59,228400.0,24.9873,25.0033,24.8592,24.8752,228400.0
2014-12-09 10:30:00,46.59,46.67,46.54,46.61,168200.0,24.8752,24.9179,24.8485,24.8859,168200.0
2014-12-09 10:35:00,46.61,46.74,46.58,46.67,98900.0,24.8859,24.9553,24.8698,24.9179,98900.0
2014-12-09 10:40:00,46.69,46.83,46.63,46.83,110100.0,24.9286,25.0033,24.8965,25.0033,110100.0
2014-12-09 10:45:00,46.83,46.92,46.71,46.9,93300.0,25.0033,25.0514,24.9393,25.0407,93300.0
2014-12-09 10:50:00,46.91,47.07,46.9,47.04,127200.0,25.046,25.1315,25.0407,25.1155,127200.0
2014-12-09 10:55:00,47.04,47.24,46.93,46.96,98800.0,25.1155,25.2222,25.0567,25.0727,98800.0
2014-12-09 11:00:00,46.97,46.98,46.82,46.89,47200.0,25.0781,25.0834,24.998,25.0354,47200.0
2014-12-09 11:05:00,46.89,47.05,46.89,47.02,76500.0,25.0354,25.1208,25.0354,25.1048,76500.0
2014-12-09 11:10:00,47.02,47.09,47.0,47.03,59700.0,25.1048,25.1421,25.0941,25.1101,59700.0
2014-12-09 11:15:00,47.03,47.06,46.95,47.01,77300.0,25.1101,25.1261,25.0674,25.0994,77300.0
2014-12-09 11:20:00,47.0,47.03,46.86,46.91,53700.0,25.0941,25.1101,25.0193,25.046,53700.0
2014-12-09 11:25:00,46.9,46.98,46.86,46.86,95300.0,25.0407,25.0834,25.0193,25.0193,95300.0
2014-12-09 11:30:00,46.87,46.95,46.85,46.9,96500.0,25.0247,25.0674,25.014,25.0407,96500.0
2014-12-09 11:35:00,46.9,46.91,46.76,46.78,252400.0,25.0407,25.046,24.966,24.9766,252400.0
2014-12-09 11:40:00,46.77,46.79,46.71,46.76,40100.0,24.9713,24.982,24.9393,24.966,40100.0
2014-12-09 11:45:00,46.77,46.87,46.75,46.85,58900.0,24.9713,25.0247,24.9606,25.014,58900.0
2014-12-09 11:50:00,46.85,46.94,46.84,46.92,45600.0,25.014,25.0621,25.0087,25.0514,45600.0
2014-12-09 11:55:00,46.91,47.03,46.9,46.93,54200.0,25.046,25.1101,25.0407,25.0567,54200.0
2014-12-09 12:00:00,46.93,47.13,46.93,47.1,99700.0,25.0567,25.1635,25.0567,25.1475,99700.0
2014-12-09 12:05:00,47.1,47.12,47.01,47.02,49000.0,25.1475,25.1582,25.0994,25.1048,49000.0
2014-12-09 12:10:00,47.01,47.01,46.89,46.94,68600.0,25.0994,25.0994,25.0354,25.0621,68600.0
2014-12-09 12:15:00,46.94,47.02,46.93,46.99,78900.0,25.0621,25.1048,25.0567,25.0888,78900.0
2014-12-09 12:20:00,47.0,47.07,46.97,47.05,37900.0,25.0941,25.1315,25.0781,25.1208,37900.0
2014-12-09 12:25:00,47.05,47.12,47.02,47.04,54100.0,25.1208,25.1582,25.1048,25.1155,54100.0
2014-12-09 12:30:00,47.03,47.13,46.97,47.06,115400.0,25.1101,25.1635,25.0781,25.1261,115400.0
2014-12-09 12:35:00,47.06,47.24,47.0,47.23,102700.0,25.1261,25.2222,25.0941,25.2169,102700.0
2014-12-09 12:40:00,47.23,47.35,47.13,47.23,170200.0,25.2169,25.281,25.1635,25.2169,170200.0
2014-12-09 12:45:00,47.23,47.24,47.16,47.2,79500.0,25.2169,25.2222,25.1795,25.2009,79500.0
2014-12-09 12:50:00,47.2,47.21,47.04,47.05,42800.0,25.2009,25.2062,25.1155,25.1208,42800.0
2014-12-09 12:55:00,47.06,47.13,47.04,47.12,50600.0,25.1261,25.1635,25.1155,25.1582,50600.0
2014-12-09 13:00:00,47.11,47.13,46.89,46.99,108500.0,25.1528,25.1635,25.0354,25.0888,108500.0
2014-12-09 13:05:00,46.98,47.11,46.98,47.08,79600.0,25.0834,25.1528,25.0834,25.1368,79600.0
2014-12-09 13:10:00,47.08,47.22,47.07,47.13,67000.0,25.1368,25.2116,25.1315,25.1635,67000.0
2014-12-09 13:15:00,47.14,47.21,47.1,47.11,39700.0,25.1688,25.2062,25.1475,25.1528,39700.0
2014-12-09 13:20:00,47.11,47.12,47.02,47.05,51500.0,25.1528,25.1582,25.1048,25.1208,51500.0
2014-12-09 13:25:00,47.04,47.1,47.02,47.03,123600.0,25.1155,25.1475,25.1048,25.1101,123600.0
2014-12-09 13:30:00,47.03,47.12,47.02,47.04,62400.0,25.1101,25.1582,25.1048,25.1155,62400.0
2014-12-09 13:35:00,47.03,47.07,47.01,47.05,66400.0,25.1101,25.1315,25.0994,25.1208,66400.0
2014-12-09 13:40:00,47.04,47.05,46.93,46.97,83500.0,25.1155,25.1208,25.0567,25.0781,83500.0
2014-12-09 13:45:00,46.97,46.97,46.75,46.77,115400.0,25.0781,25.0781,24.9606,24.9713,115400.0
2014-12-09 13:50:00,46.78,46.83,46.73,46.82,102700.0,24.9766,25.0033,24.9499,24.998,102700.0
2014-12-09 13:55:00,46.82,46.85,46.8,46.84,56000.0,24.998,25.014,24.9873,25.0087,56000.0
2014-12-09 14:00:00,46.84,46.84,46.74,46.75,83900.0,25.0087,25.0087,24.9553,24.9606,83900.0
2014-12-09 14:05:00,46.75,46.81,46.73,46.79,120100.0,24.9606,24.9926,24.9499,24.982,120100.0
2014-12-09 14:10:00,46.79,47.02,46.79,46.94,125000.0,24.982,25.1048,24.982,25.0621,125000.0
2014-12-09 14:15:00,46.95,47.07,46.93,46.96,83600.0,25.0674,25.1315,25.0567,25.0727,83600.0
2014-12-09 14:20:00,46.96,46.97,46.82,46.85,111800.0,25.0727,25.0781,24.998,25.014,111800.0
2014-12-09 14:25:00,46.87,47.03,46.79,47.03,83700.0,25.0247,25.1101,24.982,25.1101,83700.0
2014-12-09 14:30:00,47.03,47.06,46.9,46.9,93800.0,25.1101,25.1261,25.0407,25.0407,93800.0
2014-12-09 14:35:00,46.89,47.03,46.89,47.03,68800.0,25.0354,25.1101,25.0354,25.1101,68800.0
2014-12-09 14:40:00,47.03,47.11,47.01,47.1,68800.0,25.1101,25.1528,25.0994,25.1475,68800.0
2014-12-09 14:45:00,47.09,47.2,47.07,47.08,76200.0,25.1421,25.2009,25.1315,25.1368,76200.0
2014-12-09 14:50:00,47.08,47.08,47.0,47.04,78000.0,25.1368,25.1368,25.0941,25.1155,78000.0
2014-12-09 14:55:00,47.05,47.12,46.99,47.11,96600.0,25.1208,25.1582,25.0888,25.1528,96600.0
2014-12-09 15:00:00,47.11,47.16,47.09,47.13,91500.0,25.1528,25.1795,25.1421,25.1635,91500.0
2014-12-09 15:05:00,47.13,47.19,47.06,47.08,93400.0,25.1635,25.1955,25.1261,25.1368,93400.0
2014-12-09 15:10:00,47.09,47.18,47.04,47.17,95300.0,25.1421,25.1902,25.1155,25.1849,95300.0
2014-12-09 15:15:00,47.17,47.24,47.16,47.23,82800.0,25.1849,25.2222,25.1795,25.2169,82800.0
2014-12-09 15:20:00,47.22,47.23,47.1,47.1,102700.0,25.2116,25.2169,25.1475,25.1475,102700.0
2014-12-09 15:25:00,47.09,47.19,47.09,47.1,101500.0,25.1421,25.1955,25.1421,25.1475,101500.0
2014-12-09 15:30:00,47.09,47.16,47.07,47.1,119000.0,25.1421,25.1795,25.1315,25.1475,119000.0
2014-12-09 15:35:00,47.1,47.17,47.09,47.17,143300.0,25.1475,25.1849,25.1421,25.1849,143300.0
2014-12-09 15:40:00,47.16,47.17,47.09,47.15,178900.0,25.1795,25.1849,25.1421,25.1742,178900.0
2014-12-09 15:45:00,47.15,47.16,47.08,47.1,309200.0,25.1742,25.1795,25.1368,25.1475,309200.0
2014-12-09 15:50:00,47.1,47.21,47.08,47.2,234400.0,25.1475,25.2062,25.1368,25.2009,234400.0
2014-12-09 15:55:00,47.21,47.37,47.2,47.22,834100.0,25.2062,25.2916,25.2009,25.2116,834100.0
2014-12-10 09:30:00,46.08,46.19,45.53,45.64,194000.0,24.9164,24.9759,24.619,24.6785,194000.0
2014-12-10 09:35:00,45.64,45.77,45.4,45.4,77400.0,24.6785,24.7488,24.5487,24.5487,77400.0
2014-12-10 09:40:00,45.41,45.63,45.4,45.54,102900.0,24.5541,24.6731,24.5487,24.6244,102900.0
2014-12-10 09:45:00,45.54,45.61,45.43,45.46,105500.0,24.6244,24.6623,24.5649,24.5812,105500.0
2014-12-10 09:50:00,45.45,45.51,45.36,45.44,128500.0,24.5758,24.6082,24.5271,24.5703,128500.0
2014-12-10 09:55:00,45.44,45.45,45.16,45.43,182000.0,24.5703,24.5758,24.4189,24.5649,182000.0
2014-12-10 10:00:00,45.4,45.4,45.02,45.08,69400.0,24.5487,24.5487,24.3432,24.3757,69400.0
2014-12-10 10:05:00,45.05,45.3,45.01,45.05,1187800.0,24.3595,24.4946,24.3378,24.3595,1187800.0
2014-12-10 10:10:00,45.07,45.33,44.94,45.32,189600.0,24.3703,24.5109,24.3,24.5055,189600.0
2014-12-10 10:15:00,45.29,45.39,45.24,45.32,107300.0,24.4892,24.5433,24.4622,24.5055,107300.0
2014-12-10 10:20:00,45.34,45.51,45.29,45.43,91500.0,24.5163,24.6082,24.4892,24.5649,91500.0
2014-12-10 10:25:00,45.42,45.54,45.38,45.47,124000.0,24.5595,24.6244,24.5379,24.5866,124000.0
2014-12-10 10:30:00,45.48,45.48,45.21,45.21,164700.0,24.592,24.592,24.446,24.446,164700.0
2014-12-10 10:35:00,45.23,45.24,45.05,45.11,128600.0,24.4568,24.4622,24.3595,24.3919,128600.0
2014-12-10 10:40:00,45.1,45.15,45.06,45.08,139400.0,24.3865,24.4135,24.3649,24.3757,139400.0
2014-12-10 10:45:00,45.08,45.22,45.08,45.11,153600.0,24.3757,24.4514,24.3757,24.3919,153600.0
2014-12-10 10:50:00,45.11,45.16,45.06,45.08,281700.0,24.3919,24.4189,24.3649,24.3757,281700.0
2014-12-10 10:55:00,45.09,45.11,45.02,45.09,192900.0,24.3811,24.3919,24.3432,24.3811,192900.0
2014-12-10 11:00:00,45.09,45.11,44.85,44.89,240700.0,24.3811,24.3919,24.2513,24.273,240700.0
2014-12-10 11:05:00,44.91,44.91,44.73,44.73,113200.0,24.2838,24.2838,24.1864,24.1864,113200.0
2014-12-10 11:10:00,44.74,44.87,44.71,44.87,105300.0,24.1918,24.2621,24.1756,24.2621,105300.0
2014-12-10 11:15:00,44.86,44.88,44.71,44.79,67500.0,24.2567,24.2675,24.1756,24.2189,67500.0
2014-12-10 11:20:00,44.8,44.92,44.71,44.85,107500.0,24.2243,24.2892,24.1756,24.2513,107500.0
2014-12-10 11:25:00,44.85,45.01,44.82,44.85,175300.0,24.2513,24.3378,24.2351,24.2513,175300.0
2014-12-10 11:30:00,44.84,44.91,44.78,44.83,155100.0,24.2459,24.2838,24.2135,24.2405,155100.0
2014-12-10 11:35:00,44.82,44.89,44.81,44.88,371000.0,24.2351,24.273,24.2297,24.2675,371000.0
2014-12-10 11:40:00,44.88,44.93,44.76,44.93,148400.0,24.2675,24.2946,24.2027,24.2946,148400.0
2014-12-10 11:45:00,44.94,45.05,44.86,45.01,60600.0,24.3,24.3595,24.2567,24.3378,60600.0
2014-12-10 11:50:00,45.01,45.03,44.88,44.91,89700.0,24.3378,24.3487,24.2675,24.2838,89700.0
2014-12-10 11:55:00,44.92,44.92,44.7,44.76,70500.0,24.2892,24.2892,24.1702,24.2027,70500.0
2014-12-10 12:00:00,44.75,44.8,44.73,44.76,56900.0,24.1972,24.2243,24.1864,24.2027,56900.0
2014-12-10 12:05:00,44.76,44.77,44.52,44.53,103300.0,24.2027,24.2081,24.0729,24.0783,103300.0
2014-12-10 12:10:00,44.53,44.59,44.44,44.57,99100.0,24.0783,24.1107,24.0296,24.0999,99100.0
2014-12-10 12:15:00,44.57,44.74,44.55,44.73,157000.0,24.0999,24.1918,24.0891,24.1864,157000.0
2014-12-10 12:20:00,44.72,44.84,44.67,44.83,69600.0,24.181,24.2459,24.154,24.2405,69600.0
2014-12-10 12:25:00,44.83,44.83,44.75,44.78,104100.0,24.2405,24.2405,24.1972,24.2135,104100.0
2014-12-10 12:30:00,44.77,44.83,44.68,44.75,155000.0,24.2081,24.2405,24.1594,24.1972,155000.0
2014-12-10 12:35:00,44.75,44.82,44.72,44.75,120300.0,24.1972,24.2351,24.181,24.1972,120300.0
2014-12-10 12:40:00,44.78,44.79,44.73,44.76,79000.0,24.2135,24.2189,24.1864,24.2027,79000.0
2014-12-10 12:45:00,44.76,45.02,44.75,45.0,180600.0,24.2027,24.3432,24.1972,24.3324,180600.0
2014-12-10 12:50:00,45.0,45.14,44.99,44.99,51500.0,24.3324,24.4081,24.327,24.327,51500.0
2014-12-10 12:55:00,44.98,45.0,44.81,44.84,128000.0,24.3216,24.3324,24.2297,24.2459,128000.0
2014-12-10 13:00:00,44.83,44.87,44.78,44.85,76200.0,24.2405,24.2621,24.2135,24.2513,76200.0
2014-12-10 13:05:00,44.84,44.92,44.76,44.88,161000.0,24.2459,24.2892,24.2027,24.2675,161000.0
2014-12-10 13:10:00,44.86,44.92,44.83,44.88,86500.0,24.2567,24.2892,24.2405,24.2675,86500.0
2014-12-10 13:15:00,44.89,44.91,44.8,44.91,95200.0,24.273,24.2838,24.2243,24.2838,95200.0
2014-12-10 13:20:00,44.91,44.96,44.84,44.94,166800.0,24.2838,24.3108,24.2459,24.3,166800.0
2014-12-10 13:25:00,44.93,45.0,44.93,44.95,78400.0,24.2946,24.3324,24.2946,24.3054,78400.0
2014-12-10 13:30:00,44.97,45.04,44.92,44.99,135700.0,24.3162,24.3541,24.2892,24.327,135700.0
2014-12-10 13:35:00,44.98,44.99,44.91,44.93,182000.0,24.3216,24.327,24.2838,24.2946,182000.0
2014-12-10 13:40:00,44.94,45.03,44.91,45.03,121300.0,24.3,24.3487,24.2838,24.3487,121300.0
2014-12-10 13:45:00,45.03,45.03,44.81,44.82,153500.0,24.3487,24.3487,24.2297,24.2351,153500.0
2014-12-10 13:50:00,44.81,44.92,44.78,44.83,75800.0,24.2297,24.2892,24.2135,24.2405,75800.0
2014-12-10 13:55:00,44.82,44.9,44.77,44.84,194800.0,24.2351,24.2784,24.2081,24.2459,194800.0
2014-12-10 14:00:00,44.85,44.86,44.75,44.77,112900.0,24.2513,24.2567,24.1972,24.2081,112900.0
2014-12-10 14:05:00,44.78,44.84,44.75,44.75,82700.0,24.2135,24.2459,24.1972,24.1972,82700.0
2014-12-10 14:10:00,44.75,44.76,44.65,44.66,46300.0,24.1972,24.2027,24.1432,24.1486,46300.0
2014-12-10 14:15:00,44.65,44.74,44.65,44.7,179400.0,24.1432,24.1918,24.1432,24.1702,179400.0
2014-12-10 14:20:00,44.7,44.78,44.65,44.77,137100.0,24.1702,24.2135,24.1432,24.2081,137100.0
2014-12-10 14:25:00,44.78,44.92,44.77,44.8,110500.0,24.2135,24.2892,24.2081,24.2243,110500.0
2014-12-10 14:30:00,44.8,44.83,44.61,44.66,168000.0,24.2243,24.2405,24.1215,24.1486,168000.0
2014-12-10 14:35:00,44.66,44.77,44.62,44.65,368500.0,24.1486,24.2081,24.127,24.1432,368500.0
2014-12-10 14:40:00,44.65,44.74,44.64,44.69,83200.0,24.1432,24.1918,24.1378,24.1648,83200.0
2014-12-10 14:45:00,44.69,44.84,44.67,44.81,84100.0,24.1648,24.2459,24.154,24.2297,84100.0
2014-12-10 14:50:00,44.84,44.84,44.51,44.58,174300.0,24.2459,24.2459,24.0675,24.1053,174300.0
2014-12-10 14:55:00,44.58,44.68,44.5,44.62,156500.0,24.1053,24.1594,24.0621,24.127,156500.0
2014-12-10 15:00:00,44.62,44.63,44.36,44.41,153000.0,24.127,24.1324,23.9864,24.0134,153000.0
2014-12-10 15:05:00,44.41,44.46,44.33,44.43,339300.0,24.0134,24.0404,23.9701,24.0242,339300.0
2014-12-10 15:10:00,44.44,44.71,44.42,44.7,301800.0,24.0296,24.1756,24.0188,24.1702,301800.0
2014-12-10 15:15:00,44.69,45.09,44.69,45.06,396600.0,24.1648,24.3811,24.1648,24.3649,396600.0
2014-12-10 15:20:00,45.07,45.31,44.98,45.16,296000.0,24.3703,24.5001,24.3216,24.4189,296000.0
2014-12-10 15:25:00,45.15,45.17,45.0,45.05,210500.0,24.4135,24.4244,24.3324,24.3595,210500.0
2014-12-10 15:30:00,45.05,45.07,44.94,45.06,204800.0,24.3595,24.3703,24.3,24.3649,204800.0
2014-12-10 15:35:00,45.06,45.06,44.82,44.96,233100.0,24.3649,24.3649,24.2351,24.3108,233100.0
2014-12-10 15:40:00,44.96,45.0,44.78,44.81,433200.0,24.3108,24.3324,24.2135,24.2297,433200.0
2014-12-10 15:45:00,44.8,44.85,44.65,44.67,511100.0,24.2243,24.2513,24.1432,24.154,511100.0
2014-12-10 15:50:00,44.66,44.78,44.59,44.64,478300.0,24.1486,24.2135,24.1107,24.1378,478300.0
2014-12-10 15:55:00,44.64,44.8,44.63,44.72,1018400.0,24.1378,24.2243,24.1324,24.181,1018400.0
2014-12-11 09:30:00,44.83,45.0,44.62,44.96,139600.0,24.2405,24.3324,24.127,24.3108,139600.0
2014-12-11 09:35:00,44.96,45.19,44.95,45.12,216900.0,24.3108,24.4352,24.3054,24.3973,216900.0
2014-12-11 09:40:00,45.12,45.19,44.98,45.19,182300.0,24.3973,24.4352,24.3216,24.4352,182300.0
2014-12-11 09:45:00,45.19,45.34,45.03,45.06,158600.0,24.4352,24.5163,24.3487,24.3649,158600.0
2014-12-11 09:50:00,45.08,45.17,44.92,45.08,141000.0,24.3757,24.4244,24.2892,24.3757,141000.0
2014-12-11 09:55:00,45.08,45.1,44.89,44.89,122100.0,24.3757,24.3865,24.273,24.273,122100.0
2014-12-11 10:00:00,44.9,45.05,44.89,45.05,245200.0,24.2784,24.3595,24.273,24.3595,245200.0
2014-12-11 10:05:00,45.04,45.05,44.85,45.0,201400.0,24.3541,24.3595,24.2513,24.3324,201400.0
2014-12-11 10:10:00,45.0,45.13,44.84,45.11,97000.0,24.3324,24.4027,24.2459,24.3919,97000.0
2014-12-11 10:15:00,45.12,45.26,44.98,45.0,163400.0,24.3973,24.473,24.3216,24.3324,163400.0
2014-12-11 10:20:00,45.0,45.17,44.96,45.15,211400.0,24.3324,24.4244,24.3108,24.4135,211400.0
2014-12-11 10:25:00,45.15,45.42,45.08,45.42,95400.0,24.4135,24.5595,24.3757,24.5595,95400.0
2014-12-11 10:30:00,45.42,45.57,45.41,45.53,123200.0,24.5595,24.6406,24.5541,24.619,123200.0
2014-12-11 10:35:00,45.53,45.84,45.46,45.81,181500.0,24.619,24.7866,24.5812,24.7704,181500.0
2014-12-11 10:40:00,45.82,45.82,45.61,45.66,102700.0,24.7758,24.7758,24.6623,24.6893,102700.0
2014-12-11 10:45:00,45.65,45.69,45.48,45.57,136900.0,24.6839,24.7055,24.592,24.6406,136900.0
2014-12-11 10:50:00,45.58,45.72,45.56,45.59,95000.0,24.646,24.7217,24.6352,24.6515,95000.0
2014-12-11 10:55:00,45.59,45.59,45.38,45.38,93400.0,24.6515,24.6515,24.5379,24.5379,93400.0
2014-12-11 11:00:00,45.38,45.54,45.33,45.44,76900.0,24.5379,24.6244,24.5109,24.5703,76900.0
2014-12-11 11:05:00,45.42,45.51,45.3,45.37,92500.0,24.5595,24.6082,24.4946,24.5325,92500.0
2014-12-11 11:10:00,45.37,45.54,45.35,45.45,79900.0,24.5325,24.6244,24.5217,24.5758,79900.0
2014-12-11 11:15:00,45.45,45.53,45.44,45.51,65200.0,24.5758,24.619,24.5703,24.6082,65200.0
2014-12-11 11:20:00,45.52,45.62,45.49,45.58,55900.0,24.6136,24.6677,24.5974,24.646,55900.0
2014-12-11 11:25:00,45.57,45.58,45.46,45.5,70700.0,24.6406,24.646,24.5812,24.6028,70700.0
2014-12-11 11:30:00,45.5,45.65,45.5,45.56,84500.0,24.6028,24.6839,24.6028,24.6352,84500.0
2014-12-11 11:35:00,45.55,45.62,45.53,45.58,67600.0,24.6298,24.6677,24.619,24.646,67600.0
2014-12-11 11:40:00,45.58,45.66,45.48,45.54,44300.0,24.646,24.6893,24.592,24.6244,44300.0
2014-12-11 11:45:00,45.54,45.55,45.4,45.47,58500.0,24.6244,24.6298,24.5487,24.5866,58500.0
2014-12-11 11:50:00,45.47,45.6,45.45,45.59,53100.0,24.5866,24.6569,24.5758,24.6515,53100.0
2014-12-11 11:55:00,45.59,45.6,45.49,45.56,63100.0,24.6515,24.6569,24.5974,24.6352,63100.0
2014-12-11 12:00:00,45.55,45.56,45.42,45.48,71000.0,24.6298,24.6352,24.5595,24.592,71000.0
2014-12-11 12:05:00,45.48,45.51,45.44,45.46,65500.0,24.592,24.6082,24.5703,24.5812,65500.0
2014-12-11 12:10:00,45.46,45.5,45.43,45.47,158000.0,24.5812,24.6028,24.5649,24.5866,158000.0
2014-12-11 12:15:00,45.47,45.5,45.44,45.45,149700.0,24.5866,24.6028,24.5703,24.5758,149700.0
2014-12-11 12:20:00,45.46,45.55,45.44,45.55,71500.0,24.5812,24.6298,24.5703,24.6298,71500.0
2014-12-11 12:25:00,45.55,45.56,45.47,45.49,79800.0,24.6298,24.6352,24.5866,24.5974,79800.0
2014-12-11 12:30:00,45.49,45.5,45.43,45.47,169200.0,24.5974,24.6028,24.5649,24.5866,169200.0
2014-12-11 12:35:00,45.47,45.51,45.43,45.48,108600.0,24.5866,24.6082,24.5649,24.592,108600.0
2014-12-11 12:40:00,45.48,45.55,45.42,45.45,129900.0,24.592,24.6298,24.5595,24.5758,129900.0
2014-12-11 12:45:00,45.44,45.52,45.42,45.47,96600.0,24.5703,24.6136,24.5595,24.5866,96600.0
2014-12-11 12:50:00,45.47,45.5,45.39,45.42,70300.0,24.5866,24.6028,24.5433,24.5595,70300.0
2014-12-11 12:55:00,45.42,45.46,45.42,45.43,95300.0,24.5595,24.5812,24.5595,24.5649,95300.0
2014-12-11 13:00:00,45.44,45.45,45.4,45.43,49100.0,24.5703,24.5758,24.5487,24.5649,49100.0
2014-12-11 13:05:00,45.44,45.49,45.41,45.47,128200.0,24.5703,24.5974,24.5541,24.5866,128200.0
2014-12-11 13:10:00,45.47,45.47,45.39,45.45,113100.0,24.5866,24.5866,24.5433,24.5758,113100.0
2014-12-11 13:15:00,45.45,45.52,45.4,45.52,88900.0,24.5758,24.6136,24.5487,24.6136,88900.0
2014-12-11 13:20:00,45.51,45.57,45.43,45.47,64900.0,24.6082,24.6406,24.5649,24.5866,64900.0
2014-12-11 13:25:00,45.47,45.47,45.33,45.34,39900.0,24.5866,24.5866,24.5109,24.5163,39900.0
2014-12-11 13:30:00,45.33,45.37,45.26,45.29,60700.0,24.5109,24.5325,24.473,24.4892,60700.0
2014-12-11 13:35:00,45.29,45.32,45.21,45.26,62700.0,24.4892,24.5055,24.446,24.473,62700.0
2014-12-11 13:40:00,45.26,45.3,45.24,45.27,49800.0,24.473,24.4946,24.4622,24.4784,49800.0
2014-12-11 13:45:00,45.27,45.31,45.26,45.31,98500.0,24.4784,24.5001,24.473,24.5001,98500.0
2014-12-11 13:50:00,45.3,45.32,45.18,45.2,108800.0,24.4946,24.5055,24.4298,24.4406,108800.0
2014-12-11 13:55:00,45.19,45.2,44.96,44.96,206400.0,24.4352,24.4406,24.3108,24.3108,206400.0
2014-12-11 14:00:00,44.95,45.11,44.91,45.11,534100.0,24.3054,24.3919,24.2838,24.3919,534100.0
2014-12-11 14:05:00,45.1,45.12,44.96,44.96,81100.0,24.3865,24.3973,24.3108,24.3108,81100.0
2014-12-11 14:10:00,44.95,44.95,44.85,44.87,214200.0,24.3054,24.3054,24.2513,24.2621,214200.0
2014-12-11 14:15:00,44.87,44.87,44.74,44.83,152800.0,24.2621,24.2621,24.1918,24.2405,152800.0
2014-12-11 14:20:00,44.82,44.92,44.82,44.9,69200.0,24.2351,24.2892,24.2351,24.2784,69200.0
2014-12-11 14:25:00,44.9,44.9,44.64,44.66,196800.0,24.2784,24.2784,24.1378,24.1486,196800.0
2014-12-11 14:30:00,44.65,44.78,44.61,44.7,140700.0,24.1432,24.2135,24.1215,24.1702,140700.0
2014-12-11 14:35:00,44.69,44.75,44.58,44.65,249600.0,24.1648,24.1972,24.1053,24.1432,249600.0
2014-12-11 14:40:00,44.65,44.76,44.59,44.63,53000.0,24.1432,24.2027,24.1107,24.1324,53000.0
2014-12-11 14:45:00,44.64,44.66,44.45,44.47,108200.0,24.1378,24.1486,24.035,24.0458,108200.0
2014-12-11 14:50:00,44.46,44.51,44.41,44.51,76700.0,24.0404,24.0675,24.0134,24.0675,76700.0
2014-12-11 14:55:00,44.5,44.51,44.36,44.45,146200.0,24.0621,24.0675,23.9864,24.035,146200.0
2014-12-11 15:00:00,44.45,44.47,44.41,44.47,283700.0,24.035,24.0458,24.0134,24.0458,283700.0
2014-12-11 15:05:00,44.47,44.5,44.4,44.41,172000.0,24.0458,24.0621,24.008,24.0134,172000.0
2014-12-11 15:10:00,44.4,44.41,44.34,44.36,436700.0,24.008,24.0134,23.9756,23.9864,436700.0
2014-12-11 15:15:00,44.36,44.42,44.33,44.4,279100.0,23.9864,24.0188,23.9701,24.008,279100.0
2014-12-11 15:20:00,44.39,44.5,44.36,44.49,213900.0,24.0026,24.0621,23.9864,24.0567,213900.0
2014-12-11 15:25:00,44.48,44.62,44.46,44.6,369400.0,24.0513,24.127,24.0404,24.1161,369400.0
2014-12-11 15:30:00,44.6,44.69,44.33,44.36,309300.0,24.1161,24.1648,23.9701,23.9864,309300.0
2014-12-11 15:35:00,44.36,44.4,44.26,44.34,253700.0,23.9864,24.008,23.9323,23.9756,253700.0
2014-12-11 15:40:00,44.34,44.35,44.21,44.21,233100.0,23.9756,23.981,23.9053,23.9053,233100.0
2014-12-11 15:45:00,44.22,44.27,44.16,44.17,411400.0,23.9107,23.9377,23.8782,23.8836,411400.0
2014-12-11 15:50:00,44.17,44.17,43.93,44.01,608600.0,23.8836,23.8836,23.7539,23.7971,608600.0
2014-12-11 15:55:00,44.01,44.14,44.0,44.12,411400.0,23.7971,23.8674,23.7917,23.8566,411400.0
2014-12-12 09:30:00,43.47,43.59,43.13,43.18,300900.0,23.5051,23.57,23.3213,23.3483,300900.0
2014-12-12 09:35:00,43.18,43.3,43.05,43.15,191200.0,23.3483,23.4132,23.278,23.3321,191200.0
2014-12-12 09:40:00,43.19,43.37,43.17,43.25,187800.0,23.3537,23.4511,23.3429,23.3862,187800.0
2014-12-12 09:45:00,43.26,43.32,42.95,43.01,179900.0,23.3916,23.424,23.224,23.2564,179900.0
2014-12-12 09:50:00,42.99,43.04,42.86,43.01,101300.0,23.2456,23.2726,23.1753,23.2564,101300.0
2014-12-12 09:55:00,43.0,43.05,42.83,42.93,225100.0,23.251,23.278,23.1591,23.2131,225100.0
2014-12-12 10:00:00,42.92,42.96,42.73,42.86,346200.0,23.2077,23.2294,23.105,23.1753,346200.0
2014-12-12 10:05:00,42.86,43.18,42.83,43.17,215400.0,23.1753,23.3483,23.1591,23.3429,215400.0
2014-12-12 10:10:00,43.18,43.32,43.18,43.27,373800.0,23.3483,23.424,23.3483,23.397,373800.0
2014-12-12 10:15:00,43.27,43.35,43.18,43.3,216600.0,23.397,23.4402,23.3483,23.4132,216600.0
2014-12-12 10:20:00,43.3,43.46,43.18,43.23,667400.0,23.4132,23.4997,23.3483,23.3754,667400.0
2014-12-12 10:25:00,43.23,43.32,43.18,43.28,900700.0,23.3754,23.424,23.3483,23.4024,900700.0
2014-12-12 10:30:00,43.26,43.6,43.23,43.44,138100.0,23.3916,23.5754,23.3754,23.4889,138100.0
2014-12-12 10:35:00,43.45,43.46,43.2,43.23,99500.0,23.4943,23.4997,23.3591,23.3754,99500.0
2014-12-12 10:40:00,43.24,43.32,43.15,43.21,89500.0,23.3808,23.424,23.3321,23.3645,89500.0
2014-12-12 10:45:00,43.2,43.29,43.16,43.24,206400.0,23.3591,23.4078,23.3375,23.3808,206400.0
2014-12-12 10:50:00,43.23,43.23,43.1,43.11,121100.0,23.3754,23.3754,23.3051,23.3105,121100.0
2014-12-12 10:55:00,43.11,43.16,43.01,43.07,145300.0,23.3105,23.3375,23.2564,23.2888,145300.0
2014-12-12 11:00:00,43.08,43.09,42.98,43.05,68500.0,23.2942,23.2997,23.2402,23.278,68500.0
2014-12-12 11:05:00,43.06,43.23,43.05,43.18,77100.0,23.2834,23.3754,23.278,23.3483,77100.0
2014-12-12 11:10:00,43.18,43.29,43.11,43.29,97800.0,23.3483,23.4078,23.3105,23.4078,97800.0
2014-12-12 11:15:00,43.29,43.34,43.17,43.28,160400.0,23.4078,23.4348,23.3429,23.4024,160400.0
2014-12-12 11:20:00,43.28,43.29,43.05,43.13,110900.0,23.4024,23.4078,23.278,23.3213,110900.0
2014-12-12 11:25:00,43.13,43.16,43.0,43.05,731200.0,23.3213,23.3375,23.251,23.278,731200.0
2014-12-12 11:30:00,43.06,43.1,42.96,43.05,254200.0,23.2834,23.3051,23.2294,23.278,254200.0
2014-12-12 11:35:00,43.04,43.26,42.99,43.18,265000.0,23.2726,23.3916,23.2456,23.3483,265000.0
2014-12-12 11:40:00,43.19,43.23,42.86,42.91,122700.0,23.3537,23.3754,23.1753,23.2023,122700.0
2014-12-12 11:45:00,42.92,43.0,42.86,42.94,62200.0,23.2077,23.251,23.1753,23.2185,62200.0
2014-12-12 11:50:00,42.94,42.96,42.84,42.85,63300.0,23.2185,23.2294,23.1645,23.1699,63300.0
2014-12-12 11:55:00,42.84,42.87,42.73,42.78,190200.0,23.1645,23.1807,23.105,23.132,190200.0
2014-12-12 12:00:00,42.8,43.05,42.8,43.04,91000.0,23.1428,23.278,23.1428,23.2726,91000.0
2014-12-12 12:05:00,43.05,43.08,42.91,43.03,524700.0,23.278,23.2942,23.2023,23.2672,524700.0
2014-12-12 12:10:00,43.04,43.16,42.99,43.09,100000.0,23.2726,23.3375,23.2456,23.2997,100000.0
2014-12-12 12:15:00,43.08,43.37,43.02,43.36,95800.0,23.2942,23.4511,23.2618,23.4456,95800.0
2014-12-12 12:20:00,43.36,43.57,43.36,43.45,223800.0,23.4456,23.5592,23.4456,23.4943,223800.0
2014-12-12 12:25:00,43.45,43.75,43.34,43.67,232200.0,23.4943,23.6565,23.4348,23.6133,232200.0
2014-12-12 12:30:00,43.68,43.81,43.62,43.77,72200.0,23.6187,23.689,23.5862,23.6673,72200.0
2014-12-12 12:35:00,43.76,43.87,43.6,43.83,107900.0,23.6619,23.7214,23.5754,23.6998,107900.0
2014-12-12 12:40:00,43.84,43.91,43.76,43.91,70200.0,23.7052,23.743,23.6619,23.743,70200.0
2014-12-12 12:45:00,43.9,44.07,43.9,44.07,278100.0,23.7376,23.8296,23.7376,23.8296,278100.0
2014-12-12 12:50:00,44.06,44.06,43.8,43.82,85400.0,23.8242,23.8242,23.6836,23.6944,85400.0
2014-12-12 12:55:00,43.8,43.88,43.75,43.8,47800.0,23.6836,23.7268,23.6565,23.6836,47800.0
2014-12-12 13:00:00,43.81,43.83,43.64,43.65,66800.0,23.689,23.6998,23.597,23.6025,66800.0
2014-12-12 13:05:00,43.66,43.93,43.66,43.93,66900.0,23.6079,23.7539,23.6079,23.7539,66900.0
2014-12-12 13:10:00,43.91,43.98,43.81,43.85,86400.0,23.743,23.7809,23.689,23.7106,86400.0
2014-12-12 13:15:00,43.84,44.05,43.84,43.94,62600.0,23.7052,23.8187,23.7052,23.7593,62600.0
2014-12-12 13:20:00,43.95,43.98,43.88,43.89,54100.0,23.7647,23.7809,23.7268,23.7322,54100.0
2014-12-12 13:25:00,43.89,43.99,43.83,43.94,366900.0,23.7322,23.7863,23.6998,23.7593,366900.0
2014-12-12 13:30:00,43.95,43.96,43.77,43.78,251900.0,23.7647,23.7701,23.6673,23.6728,251900.0
2014-12-12 13:35:00,43.78,43.81,43.68,43.72,79700.0,23.6728,23.689,23.6187,23.6403,79700.0
2014-12-12 13:40:00,43.73,43.79,43.66,43.68,118700.0,23.6457,23.6782,23.6079,23.6187,118700.0
2014-12-12 13:45:00,43.69,43.7,43.57,43.66,93500.0,23.6241,23.6295,23.5592,23.6079,93500.0
2014-12-12 13:50:00,43.67,43.71,43.6,43.69,156800.0,23.6133,23.6349,23.5754,23.6241,156800.0
2014-12-12 13:55:00,43.71,43.78,43.69,43.7,119000.0,23.6349,23.6728,23.6241,23.6295,119000.0
2014-12-12 14:00:00,43.7,43.81,43.61,43.79,142900.0,23.6295,23.689,23.5808,23.6782,142900.0
2014-12-12 14:05:00,43.79,43.83,43.69,43.77,101600.0,23.6782,23.6998,23.6241,23.6673,101600.0
2014-12-12 14:10:00,43.78,43.78,43.63,43.64,80800.0,23.6728,23.6728,23.5916,23.597,80800.0
2014-12-12 14:15:00,43.64,43.66,43.55,43.55,154200.0,23.597,23.6079,23.5484,23.5484,154200.0
2014-12-12 14:20:00,43.56,43.69,43.25,43.65,3059300.0,23.5538,23.6241,23.3862,23.6025,3059300.0
2014-12-12 14:25:00,43.66,43.75,43.54,43.57,118800.0,23.6079,23.6565,23.543,23.5592,118800.0
2014-12-12 14:30:00,43.57,43.57,43.4,43.45,83200.0,23.5592,23.5592,23.4673,23.4943,83200.0
2014-12-12 14:35:00,43.46,43.46,43.25,43.37,1223000.0,23.4997,23.4997,23.3862,23.4511,1223000.0
2014-12-12 14:40:00,43.36,43.4,43.25,43.28,90100.0,23.4456,23.4673,23.3862,23.4024,90100.0
2014-12-12 14:45:00,43.27,43.39,43.25,43.25,255200.0,23.397,23.4619,23.3862,23.3862,255200.0
2014-12-12 14:50:00,43.25,43.28,43.25,43.27,210700.0,23.3862,23.4024,23.3862,23.397,210700.0
2014-12-12 14:55:00,43.27,43.36,43.25,43.32,197700.0,23.397,23.4456,23.3862,23.424,197700.0
2014-12-12 15:00:00,43.31,43.4,43.3,43.36,172400.0,23.4186,23.4673,23.4132,23.4456,172400.0
2014-12-12 15:05:00,43.36,43.36,43.25,43.33,118300.0,23.4456,23.4456,23.3862,23.4294,118300.0
2014-12-12 15:10:00,43.33,43.33,43.15,43.23,277400.0,23.4294,23.4294,23.3321,23.3754,277400.0
2014-12-12 15:15:00,43.23,43.27,43.06,43.12,289700.0,23.3754,23.397,23.2834,23.3159,289700.0
2014-12-12 15:20:00,43.12,43.13,43.06,43.08,142200.0,23.3159,23.3213,23.2834,23.2942,142200.0
2014-12-12 15:25:00,43.08,43.08,42.87,43.06,231200.0,23.2942,23.2942,23.1807,23.2834,231200.0
2014-12-12 15:30:00,43.04,43.07,42.93,43.0,160100.0,23.2726,23.2888,23.2131,23.251,160100.0
2014-12-12 15:35:00,43.01,43.01,42.74,42.77,265500.0,23.2564,23.2564,23.1104,23.1266,265500.0
2014-12-12 15:40:00,42.77,42.86,42.72,42.84,342600.0,23.1266,23.1753,23.0996,23.1645,342600.0
2014-12-12 15:45:00,42.84,42.92,42.79,42.84,558800.0,23.1645,23.2077,23.1374,23.1645,558800.0
2014-12-12 15:50:00,42.84,42.84,42.74,42.77,440100.0,23.1645,23.1645,23.1104,23.1266,440100.0
2014-12-12 15:55:00,42.76,42.84,42.75,42.78,780600.0,23.1212,23.1645,23.1158,23.132,780600.0
2014-12-15 09:30:00,43.34,43.45,43.1,43.17,220700.0,23.4348,23.4943,23.3051,23.3429,220700.0
2014-12-15 09:35:00,43.19,43.3,43.09,43.1,117600.0,23.3537,23.4132,23.2997,23.3051,117600.0
2014-12-15 09:40:00,43.1,43.19,42.95,42.95,75200.0,23.3051,23.3537,23.224,23.224,75200.0
2014-12-15 09:45:00,42.95,43.08,42.88,42.98,207500.0,23.224,23.2942,23.1861,23.2402,207500.0
2014-12-15 09:50:00,42.99,43.13,42.89,42.9,128800.0,23.2456,23.3213,23.1915,23.1969,128800.0
2014-12-15 09:55:00,42.89,42.9,42.68,42.76,104600.0,23.1915,23.1969,23.078,23.1212,104600.0
2014-12-15 10:00:00,42.76,42.76,42.49,42.49,104900.0,23.1212,23.1212,22.9752,22.9752,104900.0
2014-12-15 10:05:00,42.49,42.55,42.27,42.29,171900.0,22.9752,23.0077,22.8563,22.8671,171900.0
2014-12-15 10:10:00,42.27,42.44,42.21,42.27,170800.0,22.8563,22.9482,22.8238,22.8563,170800.0
2014-12-15 10:15:00,42.28,42.44,42.25,42.42,134000.0,22.8617,22.9482,22.8454,22.9374,134000.0
2014-12-15 10:20:00,42.41,42.41,41.98,42.0,164700.0,22.932,22.932,22.6995,22.7103,164700.0
2014-12-15 10:25:00,42.01,42.15,41.97,42.01,139000.0,22.7157,22.7914,22.694,22.7157,139000.0
2014-12-15 10:30:00,42.0,42.05,41.87,41.9,129600.0,22.7103,22.7373,22.64,22.6562,129600.0
2014-12-15 10:35:00,41.9,41.92,41.74,41.85,149600.0,22.6562,22.667,22.5697,22.6292,149600.0
2014-12-15 10:40:00,41.85,42.07,41.79,41.83,172400.0,22.6292,22.7481,22.5967,22.6183,172400.0
2014-12-15 10:45:00,41.82,42.03,41.81,42.02,136400.0,22.6129,22.7265,22.6075,22.7211,136400.0
2014-12-15 10:50:00,42.02,42.17,41.96,42.09,273100.0,22.7211,22.8022,22.6886,22.7589,273100.0
2014-12-15 10:55:00,42.09,42.12,41.88,41.9,93600.0,22.7589,22.7752,22.6454,22.6562,93600.0
2014-12-15 11:00:00,41.91,41.96,41.85,41.94,79200.0,22.6616,22.6886,22.6292,22.6778,79200.0
2014-12-15 11:05:00,41.93,42.07,41.86,42.05,356900.0,22.6724,22.7481,22.6346,22.7373,356900.0
2014-12-15 11:10:00,42.06,42.09,41.9,41.91,142800.0,22.7427,22.7589,22.6562,22.6616,142800.0
2014-12-15 11:15:00,41.91,41.92,41.8,41.88,123900.0,22.6616,22.667,22.6021,22.6454,123900.0
2014-12-15 11:20:00,41.88,41.91,41.77,41.81,104600.0,22.6454,22.6616,22.5859,22.6075,104600.0
2014-12-15 11:25:00,41.82,41.85,41.69,41.75,73300.0,22.6129,22.6292,22.5426,22.5751,73300.0
2014-12-15 11:30:00,41.76,41.87,41.71,41.87,118700.0,22.5805,22.64,22.5535,22.64,118700.0
2014-12-15 11:35:00,41.87,41.94,41.75,41.77,340400.0,22.64,22.6778,22.5751,22.5859,340400.0
2014-12-15 11:40:00,41.77,41.82,41.71,41.82,105800.0,22.5859,22.6129,22.5535,22.6129,105800.0
2014-12-15 11:45:00,41.81,41.93,41.79,41.91,132500.0,22.6075,22.6724,22.5967,22.6616,132500.0
2014-12-15 11:50:00,41.92,41.94,41.8,41.8,144000.0,22.667,22.6778,22.6021,22.6021,144000.0
2014-12-15 11:55:00,41.81,41.89,41.77,41.82,82800.0,22.6075,22.6508,22.5859,22.6129,82800.0
2014-12-15 12:00:00,41.82,41.98,41.81,41.96,178800.0,22.6129,22.6995,22.6075,22.6886,178800.0
2014-12-15 12:05:00,41.96,42.09,41.96,42.07,129800.0,22.6886,22.7589,22.6886,22.7481,129800.0
2014-12-15 12:10:00,42.08,42.15,41.99,42.12,101900.0,22.7535,22.7914,22.7049,22.7752,101900.0
2014-12-15 12:15:00,42.11,42.25,42.04,42.25,140200.0,22.7697,22.8454,22.7319,22.8454,140200.0
2014-12-15 12:20:00,42.25,42.38,42.17,42.38,142600.0,22.8454,22.9157,22.8022,22.9157,142600.0
2014-12-15 12:25:00,42.37,42.56,42.37,42.5,102900.0,22.9103,23.0131,22.9103,22.9806,102900.0
2014-12-15 12:30:00,42.52,42.55,42.34,42.41,97300.0,22.9914,23.0077,22.8941,22.932,97300.0
2014-12-15 12:35:00,42.41,42.52,42.39,42.51,88500.0,22.932,22.9914,22.9211,22.986,88500.0
2014-12-15 12:40:00,42.51,42.53,42.44,42.47,85900.0,22.986,22.9968,22.9482,22.9644,85900.0
2014-12-15 12:45:00,42.48,42.62,42.48,42.56,114200.0,22.9698,23.0455,22.9698,23.0131,114200.0
2014-12-15 12:50:00,42.55,42.64,42.51,42.63,125800.0,23.0077,23.0563,22.986,23.0509,125800.0
2014-12-15 12:55:00,42.64,42.76,42.63,42.7,94700.0,23.0563,23.1212,23.0509,23.0888,94700.0
2014-12-15 13:00:00,42.7,42.74,42.62,42.62,86700.0,23.0888,23.1104,23.0455,23.0455,86700.0
2014-12-15 13:05:00,42.61,42.61,42.48,42.5,86300.0,23.0401,23.0401,22.9698,22.9806,86300.0
2014-12-15 13:10:00,42.5,42.55,42.39,42.4,83100.0,22.9806,23.0077,22.9211,22.9266,83100.0
2014-12-15 13:15:00,42.41,42.61,42.41,42.59,58400.0,22.932,23.0401,22.932,23.0293,58400.0
2014-12-15 13:20:00,42.59,42.73,42.53,42.65,90200.0,23.0293,23.105,22.9968,23.0617,90200.0
2014-12-15 13:25:00,42.65,42.76,42.63,42.63,149700.0,23.0617,23.1212,23.0509,23.0509,149700.0
2014-12-15 13:30:00,42.63,42.76,42.63,42.74,168900.0,23.0509,23.1212,23.0509,23.1104,168900.0
2014-12-15 13:35:00,42.73,42.8,42.68,42.75,100300.0,23.105,23.1428,23.078,23.1158,100300.0
2014-12-15 13:40:00,42.74,42.78,42.6,42.63,119200.0,23.1104,23.132,23.0347,23.0509,119200.0
2014-12-15 13:45:00,42.63,42.63,42.36,42.36,48800.0,23.0509,23.0509,22.9049,22.9049,48800.0
2014-12-15 13:50:00,42.36,42.48,42.31,42.42,48800.0,22.9049,22.9698,22.8779,22.9374,48800.0
2014-12-15 13:55:00,42.42,42.52,42.42,42.49,81200.0,22.9374,22.9914,22.9374,22.9752,81200.0
2014-12-15 14:00:00,42.49,42.54,42.36,42.37,155500.0,22.9752,23.0023,22.9049,22.9103,155500.0
2014-12-15 14:05:00,42.38,42.38,42.17,42.21,105900.0,22.9157,22.9157,22.8022,22.8238,105900.0
2014-12-15 14:10:00,42.21,42.29,42.09,42.12,146700.0,22.8238,22.8671,22.7589,22.7752,146700.0
2014-12-15 14:15:00,42.11,42.21,42.1,42.17,66400.0,22.7697,22.8238,22.7643,22.8022,66400.0
2014-12-15 14:20:00,42.17,42.41,42.15,42.38,98000.0,22.8022,22.932,22.7914,22.9157,98000.0
2014-12-15 14:25:00,42.39,42.61,42.38,42.6,351500.0,22.9211,23.0401,22.9157,23.0347,351500.0
2014-12-15 14:30:00,42.6,42.61,42.47,42.58,199300.0,23.0347,23.0401,22.9644,23.0239,199300.0
2014-12-15 14:35:00,42.57,42.7,42.47,42.5,204500.0,23.0185,23.0888,22.9644,22.9806,204500.0
2014-12-15 14:40:00,42.51,42.55,42.18,42.18,108100.0,22.986,23.0077,22.8076,22.8076,108100.0
2014-12-15 14:45:00,42.18,42.24,42.12,42.15,68900.0,22.8076,22.84,22.7752,22.7914,68900.0
2014-12-15 14:50:00,42.14,42.2,42.08,42.11,68200.0,22.786,22.8184,22.7535,22.7697,68200.0
2014-12-15 14:55:00,42.1,42.18,42.06,42.15,91100.0,22.7643,22.8076,22.7427,22.7914,91100.0
2014-12-15 15:00:00,42.16,42.28,42.14,42.22,113900.0,22.7968,22.8617,22.786,22.8292,113900.0
2014-12-15 15:05:00,42.22,42.32,42.2,42.27,91300.0,22.8292,22.8833,22.8184,22.8563,91300.0
2014-12-15 15:10:00,42.28,42.41,42.27,42.39,94000.0,22.8617,22.932,22.8563,22.9211,94000.0
2014-12-15 15:15:00,42.4,42.4,42.23,42.28,107200.0,22.9266,22.9266,22.8346,22.8617,107200.0
2014-12-15 15:20:00,42.27,42.33,42.2,42.33,191400.0,22.8563,22.8887,22.8184,22.8887,191400.0
2014-12-15 15:25:00,42.33,42.37,42.12,42.14,234200.0,22.8887,22.9103,22.7752,22.786,234200.0
2014-12-15 15:30:00,42.13,42.15,42.06,42.11,127200.0,22.7806,22.7914,22.7427,22.7697,127200.0
2014-12-15 15:35:00,42.12,42.25,42.05,42.21,186600.0,22.7752,22.8454,22.7373,22.8238,186600.0
2014-12-15 15:40:00,42.21,42.26,42.18,42.26,206200.0,22.8238,22.8509,22.8076,22.8509,206200.0
2014-12-15 15:45:00,42.27,42.27,42.15,42.23,251100.0,22.8563,22.8563,22.7914,22.8346,251100.0
2014-12-15 15:50:00,42.23,42.31,42.22,42.23,275000.0,22.8346,22.8779,22.8292,22.8346,275000.0
2014-12-15 15:55:00,42.23,42.27,42.13,42.14,487700.0,22.8346,22.8563,22.7806,22.786,487700.0
2014-12-16 09:30:00,41.36,41.58,41.21,41.3,150700.0,22.3642,22.4832,22.2831,22.3318,150700.0
2014-12-16 09:35:00,41.3,41.67,41.21,41.28,73600.0,22.3318,22.5318,22.2831,22.3209,73600.0
2014-12-16 09:40:00,41.32,41.62,41.28,41.55,147300.0,22.3426,22.5048,22.3209,22.4669,147300.0
2014-12-16 09:45:00,41.55,41.84,41.46,41.75,223500.0,22.4669,22.6238,22.4183,22.5751,223500.0
2014-12-16 09:50:00,41.77,41.92,41.6,41.9,212700.0,22.5859,22.667,22.494,22.6562,212700.0
2014-12-16 09:55:00,41.89,41.94,41.49,41.51,133300.0,22.6508,22.6778,22.4345,22.4453,133300.0
2014-12-16 10:00:00,41.51,41.8,41.49,41.64,186200.0,22.4453,22.6021,22.4345,22.5156,186200.0
2014-12-16 10:05:00,41.63,41.85,41.62,41.71,89000.0,22.5102,22.6292,22.5048,22.5535,89000.0
2014-12-16 10:10:00,41.72,41.76,41.56,41.6,164100.0,22.5589,22.5805,22.4724,22.494,164100.0
2014-12-16 10:15:00,41.6,41.81,41.58,41.76,333800.0,22.494,22.6075,22.4832,22.5805,333800.0
2014-12-16 10:20:00,41.76,41.91,41.72,41.91,150300.0,22.5805,22.6616,22.5589,22.6616,150300.0
2014-12-16 10:25:00,41.91,42.04,41.82,42.02,251600.0,22.6616,22.7319,22.6129,22.7211,251600.0
2014-12-16 10:30:00,42.01,42.03,41.86,41.92,123400.0,22.7157,22.7265,22.6346,22.667,123400.0
2014-12-16 10:35:00,41.92,42.15,41.9,42.05,59800.0,22.667,22.7914,22.6562,22.7373,59800.0
2014-12-16 10:40:00,42.07,42.08,41.94,42.01,38700.0,22.7481,22.7535,22.6778,22.7157,38700.0
2014-12-16 10:45:00,42.01,42.06,41.96,41.97,133700.0,22.7157,22.7427,22.6886,22.694,133700.0
2014-12-16 10:50:00,41.97,42.29,41.94,42.27,217300.0,22.694,22.8671,22.6778,22.8563,217300.0
2014-12-16 10:55:00,42.28,42.54,42.24,42.51,153100.0,22.8617,23.0023,22.84,22.986,153100.0
2014-12-16 11:00:00,42.51,42.66,42.49,42.57,203100.0,22.986,23.0671,22.9752,23.0185,203100.0
2014-12-16 11:05:00,42.58,42.58,42.33,42.36,144000.0,23.0239,23.0239,22.8887,22.9049,144000.0
2014-12-16 11:10:00,42.37,42.52,42.35,42.43,102200.0,22.9103,22.9914,22.8995,22.9428,102200.0
2014-12-16 11:15:00,42.45,42.74,42.43,42.72,142600.0,22.9536,23.1104,22.9428,23.0996,142600.0
2014-12-16 11:20:00,42.72,42.85,42.68,42.85,106500.0,23.0996,23.1699,23.078,23.1699,106500.0
2014-12-16 11:25:00,42.87,43.2,42.85,43.08,145300.0,23.1807,23.3591,23.1699,23.2942,145300.0
2014-12-16 11:30:00,43.08,43.16,43.04,43.14,315600.0,23.2942,23.3375,23.2726,23.3267,315600.0
2014-12-16 11:35:00,43.12,43.19,43.0,43.03,206100.0,23.3159,23.3537,23.251,23.2672,206100.0
2014-12-16 11:40:00,43.03,43.16,42.95,43.15,170100.0,23.2672,23.3375,23.224,23.3321,170100.0
2014-12-16 11:45:00,43.15,43.2,43.03,43.08,95100.0,23.3321,23.3591,23.2672,23.2942,95100.0
2014-12-16 11:50:00,43.07,43.19,43.01,43.09,127200.0,23.2888,23.3537,23.2564,23.2997,127200.0
2014-12-16 11:55:00,43.07,43.13,42.83,42.91,107900.0,23.2888,23.3213,23.1591,23.2023,107900.0
2014-12-16 12:00:00,42.9,43.07,42.88,43.01,381000.0,23.1969,23.2888,23.1861,23.2564,381000.0
2014-12-16 12:05:00,43.0,43.01,42.81,42.81,140900.0,23.251,23.2564,23.1483,23.1483,140900.0
2014-12-16 12:10:00,42.81,42.83,42.64,42.69,100200.0,23.1483,23.1591,23.0563,23.0834,100200.0
2014-12-16 12:15:00,42.68,42.86,42.67,42.8,96600.0,23.078,23.1753,23.0726,23.1428,96600.0
2014-12-16 12:20:00,42.8,42.85,42.64,42.7,92900.0,23.1428,23.1699,23.0563,23.0888,92900.0
2014-12-16 12:25:00,42.7,42.78,42.62,42.7,66500.0,23.0888,23.132,23.0455,23.0888,66500.0
2014-12-16 12:30:00,42.71,42.83,42.64,42.78,68200.0,23.0942,23.1591,23.0563,23.132,68200.0
2014-12-16 12:35:00,42.78,42.94,42.77,42.87,70500.0,23.132,23.2185,23.1266,23.1807,70500.0
2014-12-16 12:40:00,42.86,42.9,42.72,42.75,50700.0,23.1753,23.1969,23.0996,23.1158,50700.0
2014-12-16 12:45:00,42.73,42.76,42.58,42.69,67400.0,23.105,23.1212,23.0239,23.0834,67400.0
2014-12-16 12:50:00,42.68,42.76,42.62,42.63,58500.0,23.078,23.1212,23.0455,23.0509,58500.0
2014-12-16 12:55:00,42.63,42.67,42.52,42.54,57200.0,23.0509,23.0726,22.9914,23.0023,57200.0
2014-12-16 13:00:00,42.54,42.76,42.51,42.65,96500.0,23.0023,23.1212,22.986,23.0617,96500.0
2014-12-16 13:05:00,42.65,42.66,42.37,42.4,73500.0,23.0617,23.0671,22.9103,22.9266,73500.0
2014-12-16 13:10:00,42.4,42.4,42.21,42.32,215100.0,22.9266,22.9266,22.8238,22.8833,215100.0
2014-12-16 13:15:00,42.32,42.43,42.18,42.29,99700.0,22.8833,22.9428,22.8076,22.8671,99700.0
2014-12-16 13:20:00,42.29,42.35,42.17,42.17,43800.0,22.8671,22.8995,22.8022,22.8022,43800.0
2014-12-16 13:25:00,42.17,42.24,42.03,42.05,105000.0,22.8022,22.84,22.7265,22.7373,105000.0
2014-12-16 13:30:00,42.04,42.05,41.93,41.94,107100.0,22.7319,22.7373,22.6724,22.6778,107100.0
2014-12-16 13:35:00,41.95,42.17,41.94,42.14,79100.0,22.6832,22.8022,22.6778,22.786,79100.0
2014-12-16 13:40:00,42.14,42.34,42.13,42.25,89300.0,22.786,22.8941,22.7806,22.8454,89300.0
2014-12-16 13:45:00,42.26,42.31,42.15,42.29,127500.0,22.8509,22.8779,22.7914,22.8671,127500.0
2014-12-16 13:50:00,42.3,42.45,42.3,42.38,43600.0,22.8725,22.9536,22.8725,22.9157,43600.0
2014-12-16 13:55:00,42.39,42.46,42.35,42.38,48800.0,22.9211,22.959,22.8995,22.9157,48800.0
2014-12-16 14:00:00,42.38,42.47,42.29,42.34,56900.0,22.9157,22.9644,22.8671,22.8941,56900.0
2014-12-16 14:05:00,42.34,42.73,42.34,42.68,94700.0,22.8941,23.105,22.8941,23.078,94700.0
2014-12-16 14:10:00,42.67,42.69,42.59,42.66,40300.0,23.0726,23.0834,23.0293,23.0671,40300.0
2014-12-16 14:15:00,42.65,42.65,42.38,42.39,111000.0,23.0617,23.0617,22.9157,22.9211,111000.0
2014-12-16 14:20:00,42.38,42.5,42.35,42.35,117100.0,22.9157,22.9806,22.8995,22.8995,117100.0
2014-12-16 14:25:00,42.35,42.48,42.3,42.39,55800.0,22.8995,22.9698,22.8725,22.9211,55800.0
2014-12-16 14:30:00,42.39,42.52,42.32,42.33,52800.0,22.9211,22.9914,22.8833,22.8887,52800.0
2014-12-16 14:35:00,42.33,42.95,42.29,42.4,55400.0,22.8887,23.224,22.8671,22.9266,55400.0
2014-12-16 14:40:00,42.38,42.5,42.32,42.39,57500.0,22.9157,22.9806,22.8833,22.9211,57500.0
2014-12-16 14:45:00,42.38,42.42,42.27,42.27,55500.0,22.9157,22.9374,22.8563,22.8563,55500.0
2014-12-16 14:50:00,42.27,42.28,42.09,42.21,93200.0,22.8563,22.8617,22.7589,22.8238,93200.0
2014-12-16 14:55:00,42.22,42.31,42.18,42.31,60700.0,22.8292,22.8779,22.8076,22.8779,60700.0
2014-12-16 15:00:00,42.32,42.43,42.22,42.34,81500.0,22.8833,22.9428,22.8292,22.8941,81500.0
2014-12-16 15:05:00,42.35,42.44,42.25,42.37,155900.0,22.8995,22.9482,22.8454,22.9103,155900.0
2014-12-16 15:10:00,42.36,42.39,42.25,42.3,49500.0,22.9049,22.9211,22.8454,22.8725,49500.0
2014-12-16 15:15:00,42.3,42.38,42.28,42.35,82700.0,22.8725,22.9157,22.8617,22.8995,82700.0
2014-12-16 15:20:00,42.35,42.36,42.22,42.25,102000.0,22.8995,22.9049,22.8292,22.8454,102000.0
2014-12-16 15:25:00,42.25,42.27,42.13,42.21,86600.0,22.8454,22.8563,22.7806,22.8238,86600.0
2014-12-16 15:30:00,42.2,42.37,42.17,42.33,104300.0,22.8184,22.9103,22.8022,22.8887,104300.0
2014-12-16 15:35:00,42.32,42.34,42.07,42.11,146600.0,22.8833,22.8941,22.7481,22.7697,146600.0
2014-12-16 15:40:00,42.11,42.14,41.98,42.04,106200.0,22.7697,22.786,22.6995,22.7319,106200.0
2014-12-16 15:45:00,42.05,42.22,42.01,42.18,166200.0,22.7373,22.8292,22.7157,22.8076,166200.0
2014-12-16 15:50:00,42.17,42.18,41.98,42.02,239700.0,22.8022,22.8076,22.6995,22.7211,239700.0
2014-12-16 15:55:00,42.04,42.05,41.82,41.86,382200.0,22.7319,22.7373,22.6129,22.6346,382200.0
2014-12-17 09:30:00,42.01,42.48,41.91,42.4,172400.0,22.7157,22.9698,22.6616,22.9266,172400.0
2014-12-17 09:35:00,42.41,42.49,41.98,42.47,85300.0,22.932,22.9752,22.6995,22.9644,85300.0
2014-12-17 09:40:00,42.47,42.6,42.31,42.58,102300.0,22.9644,23.0347,22.8779,23.0239,102300.0
2014-12-17 09:45:00,42.57,42.83,42.54,42.76,128000.0,23.0185,23.1591,23.0023,23.1212,128000.0
2014-12-17 09:50:00,42.75,42.77,42.4,42.46,120000.0,23.1158,23.1266,22.9266,22.959,120000.0
2014-12-17 09:55:00,42.46,42.69,42.4,42.67,219200.0,22.959,23.0834,22.9266,23.0726,219200.0
2014-12-17 10:00:00,42.69,42.92,42.67,42.73,168300.0,23.0834,23.2077,23.0726,23.105,168300.0
2014-12-17 10:05:00,42.73,42.73,42.57,42.6,205100.0,23.105,23.105,23.0185,23.0347,205100.0
2014-12-17 10:10:00,42.62,42.74,42.5,42.64,828200.0,23.0455,23.1104,22.9806,23.0563,828200.0
2014-12-17 10:15:00,42.64,42.66,42.5,42.63,137400.0,23.0563,23.0671,22.9806,23.0509,137400.0
2014-12-17 10:20:00,42.64,42.67,42.54,42.65,117900.0,23.0563,23.0726,23.0023,23.0617,117900.0
2014-12-17 10:25:00,42.65,42.71,42.46,42.48,110900.0,23.0617,23.0942,22.959,22.9698,110900.0
2014-12-17 10:30:00,42.48,42.82,42.3,42.77,512400.0,22.9698,23.1537,22.8725,23.1266,512400.0
2014-12-17 10:35:00,42.79,42.98,42.65,42.97,371400.0,23.1374,23.2402,23.0617,23.2348,371400.0
2014-12-17 10:40:00,42.97,43.24,42.94,43.21,154500.0,23.2348,23.3808,23.2185,23.3645,154500.0
2014-12-17 10:45:00,43.21,43.44,43.21,43.32,181000.0,23.3645,23.4889,23.3645,23.424,181000.0
2014-12-17 10:50:00,43.34,43.39,43.15,43.19,211800.0,23.4348,23.4619,23.3321,23.3537,211800.0
2014-12-17 10:55:00,43.19,43.2,43.02,43.04,198300.0,23.3537,23.3591,23.2618,23.2726,198300.0
2014-12-17 11:00:00,43.05,43.45,43.0,43.34,253200.0,23.278,23.4943,23.251,23.4348,253200.0
2014-12-17 11:05:00,43.34,43.42,43.29,43.35,164500.0,23.4348,23.4781,23.4078,23.4402,164500.0
2014-12-17 11:10:00,43.36,43.44,43.33,43.43,194600.0,23.4456,23.4889,23.4294,23.4835,194600.0
2014-12-17 11:15:00,43.43,43.51,43.34,43.5,183900.0,23.4835,23.5268,23.4348,23.5213,183900.0
2014-12-17 11:20:00,43.5,43.66,43.49,43.63,162200.0,23.5213,23.6079,23.5159,23.5916,162200.0
2014-12-17 11:25:00,43.63,43.8,43.63,43.69,201300.0,23.5916,23.6836,23.5916,23.6241,201300.0
2014-12-17 11:30:00,43.69,43.8,43.63,43.68,354600.0,23.6241,23.6836,23.5916,23.6187,354600.0
2014-12-17 11:35:00,43.7,43.75,43.59,43.73,140100.0,23.6295,23.6565,23.57,23.6457,140100.0
2014-12-17 11:40:00,43.72,43.8,43.62,43.64,158100.0,23.6403,23.6836,23.5862,23.597,158100.0
2014-12-17 11:45:00,43.64,43.64,43.46,43.48,222000.0,23.597,23.597,23.4997,23.5105,222000.0
2014-12-17 11:50:00,43.48,43.5,43.39,43.46,315700.0,23.5105,23.5213,23.4619,23.4997,315700.0
2014-12-17 11:55:00,43.46,43.78,43.35,43.4,498800.0,23.4997,23.6728,23.4402,23.4673,498800.0
2014-12-17 12:00:00,43.41,43.41,43.15,43.15,505800.0,23.4727,23.4727,23.3321,23.3321,505800.0
2014-12-17 12:05:00,43.15,43.16,43.01,43.02,313900.0,23.3321,23.3375,23.2564,23.2618,313900.0
2014-12-17 12:10:00,43.02,43.05,42.88,42.9,316100.0,23.2618,23.278,23.1861,23.1969,316100.0
2014-12-17 12:15:00,42.92,43.1,42.9,43.02,282500.0,23.2077,23.3051,23.1969,23.2618,282500.0
2014-12-17 12:20:00,43.02,43.16,43.0,43.16,139600.0,23.2618,23.3375,23.251,23.3375,139600.0
2014-12-17 12:25:00,43.16,43.23,43.03,43.08,122400.0,23.3375,23.3754,23.2672,23.2942,122400.0
2014-12-17 12:30:00,43.08,43.12,42.94,43.01,214600.0,23.2942,23.3159,23.2185,23.2564,214600.0
2014-12-17 12:35:00,43.0,43.02,42.93,42.98,125300.0,23.251,23.2618,23.2131,23.2402,125300.0
2014-12-17 12:40:00,42.98,43.02,42.85,42.94,113000.0,23.2402,23.2618,23.1699,23.2185,113000.0
2014-12-17 12:45:00,42.95,43.1,42.91,42.91,135300.0,23.224,23.3051,23.2023,23.2023,135300.0
2014-12-17 12:50:00,42.92,42.95,42.88,42.88,322800.0,23.2077,23.224,23.1861,23.1861,322800.0
2014-12-17 12:55:00,42.88,43.11,42.77,43.06,283700.0,23.1861,23.3105,23.1266,23.2834,283700.0
2014-12-17 13:00:00,43.06,43.29,43.06,43.23,158800.0,23.2834,23.4078,23.2834,23.3754,158800.0
2014-12-17 13:05:00,43.22,43.23,43.03,43.08,243100.0,23.3699,23.3754,23.2672,23.2942,243100.0
2014-12-17 13:10:00,43.08,43.09,42.87,42.88,171500.0,23.2942,23.2997,23.1807,23.1861,171500.0
2014-12-17 13:15:00,42.88,42.96,42.85,42.96,161700.0,23.1861,23.2294,23.1699,23.2294,161700.0
2014-12-17 13:20:00,42.96,43.11,42.92,43.1,89800.0,23.2294,23.3105,23.2077,23.3051,89800.0
2014-12-17 13:25:00,43.09,43.21,43.06,43.21,62200.0,23.2997,23.3645,23.2834,23.3645,62200.0
2014-12-17 13:30:00,43.21,43.42,43.17,43.38,249100.0,23.3645,23.4781,23.3429,23.4565,249100.0
2014-12-17 13:35:00,43.38,43.52,43.32,43.43,212800.0,23.4565,23.5322,23.424,23.4835,212800.0
2014-12-17 13:40:00,43.43,43.46,43.33,43.38,221400.0,23.4835,23.4997,23.4294,23.4565,221400.0
2014-12-17 13:45:00,43.38,43.42,43.15,43.21,179000.0,23.4565,23.4781,23.3321,23.3645,179000.0
2014-12-17 13:50:00,43.2,43.27,43.16,43.24,55900.0,23.3591,23.397,23.3375,23.3808,55900.0
2014-12-17 13:55:00,43.25,43.5,43.24,43.5,42500.0,23.3862,23.5213,23.3808,23.5213,42500.0
2014-12-17 14:00:00,43.52,43.98,43.5,43.7,125500.0,23.5322,23.7809,23.5213,23.6295,125500.0
2014-12-17 14:05:00,43.69,43.71,43.39,43.48,177900.0,23.6241,23.6349,23.4619,23.5105,177900.0
2014-12-17 14:10:00,43.48,43.54,43.28,43.46,212000.0,23.5105,23.543,23.4024,23.4997,212000.0
2014-12-17 14:15:00,43.46,43.59,43.46,43.53,84800.0,23.4997,23.57,23.4997,23.5376,84800.0
2014-12-17 14:20:00,43.53,43.53,43.25,43.38,100900.0,23.5376,23.5376,23.3862,23.4565,100900.0
2014-12-17 14:25:00,43.38,43.4,43.21,43.23,103500.0,23.4565,23.4673,23.3645,23.3754,103500.0
2014-12-17 14:30:00,43.24,43.31,43.07,43.26,133600.0,23.3808,23.4186,23.2888,23.3916,133600.0
2014-12-17 14:35:00,43.25,43.55,43.24,43.51,133200.0,23.3862,23.5484,23.3808,23.5268,133200.0
2014-12-17 14:40:00,43.51,43.51,43.15,43.21,223800.0,23.5268,23.5268,23.3321,23.3645,223800.0
2014-12-17 14:45:00,43.19,43.24,43.01,43.04,71400.0,23.3537,23.3808,23.2564,23.2726,71400.0
2014-12-17 14:50:00,43.04,43.13,42.96,43.13,74500.0,23.2726,23.3213,23.2294,23.3213,74500.0
2014-12-17 14:55:00,43.13,43.21,42.96,43.03,82100.0,23.3213,23.3645,23.2294,23.2672,82100.0
2014-12-17 15:00:00,43.05,43.07,42.83,42.98,76000.0,23.278,23.2888,23.1591,23.2402,76000.0
2014-12-17 15:05:00,42.98,43.14,42.97,43.08,68500.0,23.2402,23.3267,23.2348,23.2942,68500.0
2014-12-17 15:10:00,43.08,43.45,43.07,43.44,81100.0,23.2942,23.4943,23.2888,23.4889,81100.0
2014-12-17 15:15:00,43.45,43.57,43.39,43.54,114200.0,23.4943,23.5592,23.4619,23.543,114200.0
2014-12-17 15:20:00,43.54,43.57,43.33,43.41,213300.0,23.543,23.5592,23.4294,23.4727,213300.0
2014-12-17 15:25:00,43.42,43.91,43.39,43.82,320500.0,23.4781,23.743,23.4619,23.6944,320500.0
2014-12-17 15:30:00,43.81,43.83,43.66,43.72,204400.0,23.689,23.6998,23.6079,23.6403,204400.0
2014-12-17 15:35:00,43.72,43.8,43.66,43.75,351400.0,23.6403,23.6836,23.6079,23.6565,351400.0
2014-12-17 15:40:00,43.75,43.93,43.74,43.86,162600.0,23.6565,23.7539,23.6511,23.716,162600.0
2014-12-17 15:45:00,43.87,43.9,43.74,43.75,267400.0,23.7214,23.7376,23.6511,23.6565,267400.0
2014-12-17 15:50:00,43.75,43.76,43.56,43.58,263800.0,23.6565,23.6619,23.5538,23.5646,263800.0
2014-12-17 15:55:00,43.58,43.67,43.57,43.6,493700.0,23.5646,23.6133,23.5592,23.5754,493700.0
2014-12-18 09:30:00,45.18,45.48,44.85,45.39,213600.0,24.4298,24.592,24.2513,24.5433,213600.0
2014-12-18 09:35:00,45.38,45.4,44.8,44.99,138700.0,24.5379,24.5487,24.2243,24.327,138700.0
2014-12-18 09:40:00,44.97,45.1,44.76,44.99,141300.0,24.3162,24.3865,24.2027,24.327,141300.0
2014-12-18 09:45:00,44.99,45.03,44.8,44.93,189600.0,24.327,24.3487,24.2243,24.2946,189600.0
2014-12-18 09:50:00,44.92,45.06,44.73,44.79,181800.0,24.2892,24.3649,24.1864,24.2189,181800.0
2014-12-18 09:55:00,44.79,45.22,44.78,45.19,209900.0,24.2189,24.4514,24.2135,24.4352,209900.0
2014-12-18 10:00:00,45.2,45.21,44.8,44.98,151700.0,24.4406,24.446,24.2243,24.3216,151700.0
2014-12-18 10:05:00,44.99,45.18,44.91,45.07,67200.0,24.327,24.4298,24.2838,24.3703,67200.0
2014-12-18 10:10:00,45.09,45.14,44.7,44.71,96600.0,24.3811,24.4081,24.1702,24.1756,96600.0
2014-12-18 10:15:00,44.71,44.88,44.66,44.67,94500.0,24.1756,24.2675,24.1486,24.154,94500.0
2014-12-18 10:20:00,44.66,44.66,44.41,44.45,141100.0,24.1486,24.1486,24.0134,24.035,141100.0
2014-12-18 10:25:00,44.45,44.56,44.4,44.48,90300.0,24.035,24.0945,24.008,24.0513,90300.0
2014-12-18 10:30:00,44.49,44.51,44.33,44.37,92700.0,24.0567,24.0675,23.9701,23.9918,92700.0
2014-12-18 10:35:00,44.35,44.58,44.31,44.34,207000.0,23.981,24.1053,23.9593,23.9756,207000.0
2014-12-18 10:40:00,44.34,44.4,44.26,44.31,70600.0,23.9756,24.008,23.9323,23.9593,70600.0
2014-12-18 10:45:00,44.3,44.35,44.1,44.28,223600.0,23.9539,23.981,23.8458,23.9431,223600.0
2014-12-18 10:50:00,44.28,44.34,44.06,44.19,201900.0,23.9431,23.9756,23.8242,23.8944,201900.0
2014-12-18 10:55:00,44.18,44.21,44.04,44.09,99900.0,23.889,23.9053,23.8133,23.8404,99900.0
2014-12-18 11:00:00,44.08,44.1,43.96,43.98,208500.0,23.835,23.8458,23.7701,23.7809,208500.0
2014-12-18 11:05:00,43.98,43.99,43.72,43.74,89100.0,23.7809,23.7863,23.6403,23.6511,89100.0
2014-12-18 11:10:00,43.74,43.93,43.74,43.85,146000.0,23.6511,23.7539,23.6511,23.7106,146000.0
2014-12-18 11:15:00,43.86,44.05,43.83,44.01,138200.0,23.716,23.8187,23.6998,23.7971,138200.0
2014-12-18 11:20:00,44.01,44.14,43.99,44.04,104100.0,23.7971,23.8674,23.7863,23.8133,104100.0
2014-12-18 11:25:00,44.04,44.14,43.88,43.93,104700.0,23.8133,23.8674,23.7268,23.7539,104700.0
2014-12-18 11:30:00,43.93,44.03,43.92,44.03,61900.0,23.7539,23.8079,23.7485,23.8079,61900.0
2014-12-18 11:35:00,44.03,44.23,43.98,44.17,74000.0,23.8079,23.9161,23.7809,23.8836,74000.0
2014-12-18 11:40:00,44.18,44.31,44.08,44.09,67200.0,23.889,23.9593,23.835,23.8404,67200.0
2014-12-18 11:45:00,44.08,44.15,44.02,44.08,70700.0,23.835,23.8728,23.8025,23.835,70700.0
2014-12-18 11:50:00,44.09,44.34,44.04,44.31,66600.0,23.8404,23.9756,23.8133,23.9593,66600.0
2014-12-18 11:55:00,44.3,44.3,44.12,44.14,112500.0,23.9539,23.9539,23.8566,23.8674,112500.0
2014-12-18 12:00:00,44.11,44.17,44.01,44.05,97700.0,23.8512,23.8836,23.7971,23.8187,97700.0
2014-12-18 12:05:00,44.06,44.21,44.05,44.15,38200.0,23.8242,23.9053,23.8187,23.8728,38200.0
2014-12-18 12:10:00,44.16,44.43,44.16,44.23,70100.0,23.8782,24.0242,23.8782,23.9161,70100.0
2014-12-18 12:15:00,44.23,44.47,44.2,44.41,53500.0,23.9161,24.0458,23.8999,24.0134,53500.0
2014-12-18 12:20:00,44.42,44.44,44.23,44.36,201800.0,24.0188,24.0296,23.9161,23.9864,201800.0
2014-12-18 12:25:00,44.35,44.55,44.34,44.52,68700.0,23.981,24.0891,23.9756,24.0729,68700.0
2014-12-18 12:30:00,44.52,44.56,44.39,44.45,90100.0,24.0729,24.0945,24.0026,24.035,90100.0
2014-12-18 12:35:00,44.44,44.68,44.44,44.6,66000.0,24.0296,24.1594,24.0296,24.1161,66000.0
2014-12-18 12:40:00,44.58,44.76,44.58,44.68,73300.0,24.1053,24.2027,24.1053,24.1594,73300.0
2014-12-18 12:45:00,44.66,44.84,44.63,44.81,60500.0,24.1486,24.2459,24.1324,24.2297,60500.0
2014-12-18 12:50:00,44.81,44.85,44.66,44.66,106300.0,24.2297,24.2513,24.1486,24.1486,106300.0
2014-12-18 12:55:00,44.65,44.86,44.63,44.84,115100.0,24.1432,24.2567,24.1324,24.2459,115100.0
2014-12-18 13:00:00,44.84,44.85,44.62,44.63,156600.0,24.2459,24.2513,24.127,24.1324,156600.0
2014-12-18 13:05:00,44.63,44.74,44.6,44.64,228700.0,24.1324,24.1918,24.1161,24.1378,228700.0
2014-12-18 13:10:00,44.62,44.71,44.55,44.63,107000.0,24.127,24.1756,24.0891,24.1324,107000.0
2014-12-18 13:15:00,44.61,44.68,44.53,44.55,135800.0,24.1215,24.1594,24.0783,24.0891,135800.0
2014-12-18 13:20:00,44.55,44.71,44.51,44.68,66900.0,24.0891,24.1756,24.0675,24.1594,66900.0
2014-12-18 13:25:00,44.7,44.72,44.51,44.58,52800.0,24.1702,24.181,24.0675,24.1053,52800.0
2014-12-18 13:30:00,44.56,44.61,44.49,44.54,50700.0,24.0945,24.1215,24.0567,24.0837,50700.0
2014-12-18 13:35:00,44.56,44.56,44.39,44.4,50700.0,24.0945,24.0945,24.0026,24.008,50700.0
2014-12-18 13:40:00,44.39,44.41,44.27,44.3,69500.0,24.0026,24.0134,23.9377,23.9539,69500.0
2014-12-18 13:45:00,44.3,44.35,44.24,44.24,46300.0,23.9539,23.981,23.9215,23.9215,46300.0
2014-12-18 13:50:00,44.24,44.32,44.17,44.31,46900.0,23.9215,23.9647,23.8836,23.9593,46900.0
2014-12-18 13:55:00,44.31,44.32,44.21,44.23,40100.0,23.9593,23.9647,23.9053,23.9161,40100.0
2014-12-18 14:00:00,44.23,44.25,44.07,44.14,45000.0,23.9161,23.9269,23.8296,23.8674,45000.0
2014-12-18 14:05:00,44.14,44.17,43.95,43.97,82100.0,23.8674,23.8836,23.7647,23.7755,82100.0
2014-12-18 14:10:00,43.96,44.07,43.89,44.06,120900.0,23.7701,23.8296,23.7322,23.8242,120900.0
2014-12-18 14:15:00,44.05,44.21,44.04,44.21,168600.0,23.8187,23.9053,23.8133,23.9053,168600.0
2014-12-18 14:20:00,44.2,44.22,44.04,44.04,48100.0,23.8999,23.9107,23.8133,23.8133,48100.0
2014-12-18 14:25:00,44.03,44.07,43.95,43.95,63900.0,23.8079,23.8296,23.7647,23.7647,63900.0
2014-12-18 14:30:00,43.96,44.08,43.81,44.08,117300.0,23.7701,23.835,23.689,23.835,117300.0
2014-12-18 14:35:00,44.08,44.27,44.03,44.22,55900.0,23.835,23.9377,23.8079,23.9107,55900.0
2014-12-18 14:40:00,44.2,44.3,44.16,44.22,48200.0,23.8999,23.9539,23.8782,23.9107,48200.0
2014-12-18 14:45:00,44.22,44.28,44.16,44.19,62600.0,23.9107,23.9431,23.8782,23.8944,62600.0
2014-12-18 14:50:00,44.19,44.47,44.18,44.47,65700.0,23.8944,24.0458,23.889,24.0458,65700.0
2014-12-18 14:55:00,44.46,44.64,44.42,44.64,130300.0,24.0404,24.1378,24.0188,24.1378,130300.0
2014-12-18 15:00:00,44.63,44.66,44.53,44.65,116200.0,24.1324,24.1486,24.0783,24.1432,116200.0
2014-12-18 15:05:00,44.66,44.74,44.61,44.71,114700.0,24.1486,24.1918,24.1215,24.1756,114700.0
2014-12-18 15:10:00,44.69,44.8,44.69,44.78,91500.0,24.1648,24.2243,24.1648,24.2135,91500.0
2014-12-18 15:15:00,44.79,44.8,44.7,44.77,129700.0,24.2189,24.2243,24.1702,24.2081,129700.0
2014-12-18 15:20:00,44.77,44.77,44.56,44.7,119900.0,24.2081,24.2081,24.0945,24.1702,119900.0
2014-12-18 15:25:00,44.7,44.72,44.62,44.7,101300.0,24.1702,24.181,24.127,24.1702,101300.0
2014-12-18 15:30:00,44.71,44.75,44.58,44.67,183700.0,24.1756,24.1972,24.1053,24.154,183700.0
2014-12-18 15:35:00,44.66,44.7,44.61,44.64,138300.0,24.1486,24.1702,24.1215,24.1378,138300.0
2014-12-18 15:40:00,44.64,44.81,44.62,44.77,195100.0,24.1378,24.2297,24.127,24.2081,195100.0
2014-12-18 15:45:00,44.76,44.8,44.68,44.79,271600.0,24.2027,24.2243,24.1594,24.2189,271600.0
2014-12-18 15:50:00,44.78,44.79,44.74,44.75,314900.0,24.2135,24.2189,24.1918,24.1972,314900.0
2014-12-18 15:55:00,44.75,44.81,44.72,44.8,600300.0,24.1972,24.2297,24.181,24.2243,600300.0
2014-12-19 09:30:00,45.12,45.44,44.85,45.28,982300.0,24.3973,24.5703,24.2513,24.4838,982300.0
2014-12-19 09:35:00,45.31,45.39,45.11,45.2,234900.0,24.5001,24.5433,24.3919,24.4406,234900.0
2014-12-19 09:40:00,45.2,45.2,44.9,45.12,103600.0,24.4406,24.4406,24.2784,24.3973,103600.0
2014-12-19 09:45:00,45.1,45.58,45.07,45.57,145300.0,24.3865,24.646,24.3703,24.6406,145300.0
2014-12-19 09:50:00,45.57,45.69,45.51,45.62,209100.0,24.6406,24.7055,24.6082,24.6677,209100.0
2014-12-19 09:55:00,45.61,45.93,45.58,45.86,122100.0,24.6623,24.8353,24.646,24.7974,122100.0
2014-12-19 10:00:00,45.87,45.87,45.48,45.54,222200.0,24.8029,24.8029,24.592,24.6244,222200.0
2014-12-19 10:05:00,45.53,45.65,45.47,45.56,452300.0,24.619,24.6839,24.5866,24.6352,452300.0
2014-12-19 10:10:00,45.52,45.55,45.33,45.47,173300.0,24.6136,24.6298,24.5109,24.5866,173300.0
2014-12-19 10:15:00,45.47,45.61,45.35,45.41,145600.0,24.5866,24.6623,24.5217,24.5541,145600.0
2014-12-19 10:20:00,45.41,45.57,45.35,45.54,100900.0,24.5541,24.6406,24.5217,24.6244,100900.0
2014-12-19 10:25:00,45.52,45.59,45.4,45.55,72800.0,24.6136,24.6515,24.5487,24.6298,72800.0
2014-12-19 10:30:00,45.54,45.59,45.39,45.5,58500.0,24.6244,24.6515,24.5433,24.6028,58500.0
2014-12-19 10:35:00,45.52,45.61,45.44,45.47,83900.0,24.6136,24.6623,24.5703,24.5866,83900.0
2014-12-19 10:40:00,45.47,45.68,45.47,45.6,79500.0,24.5866,24.7001,24.5866,24.6569,79500.0
2014-12-19 10:45:00,45.61,45.64,45.47,45.6,89400.0,24.6623,24.6785,24.5866,24.6569,89400.0
2014-12-19 10:50:00,45.61,45.76,45.58,45.67,112800.0,24.6623,24.7434,24.646,24.6947,112800.0
2014-12-19 10:55:00,45.67,45.84,45.6,45.81,87300.0,24.6947,24.7866,24.6569,24.7704,87300.0
2014-12-19 11:00:00,45.8,45.8,45.59,45.74,140400.0,24.765,24.765,24.6515,24.7326,140400.0
2014-12-19 11:05:00,45.71,45.72,45.46,45.5,91200.0,24.7163,24.7217,24.5812,24.6028,91200.0
2014-12-19 11:10:00,45.5,45.56,45.42,45.47,186300.0,24.6028,24.6352,24.5595,24.5866,186300.0
2014-12-19 11:15:00,45.47,45.48,45.22,45.32,104300.0,24.5866,24.592,24.4514,24.5055,104300.0
2014-12-19 11:20:00,45.32,45.37,45.24,45.36,56900.0,24.5055,24.5325,24.4622,24.5271,56900.0
2014-12-19 11:25:00,45.36,45.51,45.35,45.47,59700.0,24.5271,24.6082,24.5217,24.5866,59700.0
2014-12-19 11:30:00,45.47,45.47,45.32,45.38,45600.0,24.5866,24.5866,24.5055,24.5379,45600.0
2014-12-19 11:35:00,45.39,45.45,45.31,45.34,34900.0,24.5433,24.5758,24.5001,24.5163,34900.0
2014-12-19 11:40:00,45.34,45.45,45.32,45.33,33800.0,24.5163,24.5758,24.5055,24.5109,33800.0
2014-12-19 11:45:00,45.33,45.36,45.3,45.33,25600.0,24.5109,24.5271,24.4946,24.5109,25600.0
2014-12-19 11:50:00,45.31,45.35,45.22,45.25,39600.0,24.5001,24.5217,24.4514,24.4676,39600.0
2014-12-19 11:55:00,45.27,45.33,45.25,45.3,36500.0,24.4784,24.5109,24.4676,24.4946,36500.0
2014-12-19 12:00:00,45.29,45.3,45.18,45.2,62800.0,24.4892,24.4946,24.4298,24.4406,62800.0
2014-12-19 12:05:00,45.19,45.29,45.14,45.22,38000.0,24.4352,24.4892,24.4081,24.4514,38000.0
2014-12-19 12:10:00,45.23,45.25,45.19,45.21,26200.0,24.4568,24.4676,24.4352,24.446,26200.0
2014-12-19 12:15:00,45.21,45.28,45.14,45.18,63400.0,24.446,24.4838,24.4081,24.4298,63400.0
2014-12-19 12:20:00,45.18,45.21,45.13,45.17,38100.0,24.4298,24.446,24.4027,24.4244,38100.0
2014-12-19 12:25:00,45.16,45.2,45.09,45.12,40700.0,24.4189,24.4406,24.3811,24.3973,40700.0
2014-12-19 12:30:00,45.09,45.21,45.08,45.12,41800.0,24.3811,24.446,24.3757,24.3973,41800.0
2014-12-19 12:35:00,45.12,45.18,45.11,45.18,36400.0,24.3973,24.4298,24.3919,24.4298,36400.0
2014-12-19 12:40:00,45.17,45.18,45.08,45.13,53000.0,24.4244,24.4298,24.3757,24.4027,53000.0
2014-12-19 12:45:00,45.13,45.21,45.1,45.16,50000.0,24.4027,24.446,24.3865,24.4189,50000.0
2014-12-19 12:50:00,45.15,45.24,45.14,45.2,30400.0,24.4135,24.4622,24.4081,24.4406,30400.0
2014-12-19 12:55:00,45.19,45.23,45.09,45.1,39500.0,24.4352,24.4568,24.3811,24.3865,39500.0
2014-12-19 13:00:00,45.09,45.23,45.07,45.15,56900.0,24.3811,24.4568,24.3703,24.4135,56900.0
2014-12-19 13:05:00,45.13,45.27,45.13,45.19,27600.0,24.4027,24.4784,24.4027,24.4352,27600.0
2014-12-19 13:10:00,45.19,45.21,45.12,45.17,26800.0,24.4352,24.446,24.3973,24.4244,26800.0
2014-12-19 13:15:00,45.17,45.3,45.14,45.3,35400.0,24.4244,24.4946,24.4081,24.4946,35400.0
2014-12-19 13:20:00,45.3,45.36,45.22,45.35,33700.0,24.4946,24.5271,24.4514,24.5217,33700.0
2014-12-19 13:25:00,45.34,45.37,45.32,45.34,27200.0,24.5163,24.5325,24.5055,24.5163,27200.0
2014-12-19 13:30:00,45.34,45.45,45.27,45.37,66800.0,24.5163,24.5758,24.4784,24.5325,66800.0
2014-12-19 13:35:00,45.38,45.43,45.31,45.4,37300.0,24.5379,24.5649,24.5001,24.5487,37300.0
2014-12-19 13:40:00,45.4,45.44,45.37,45.41,25600.0,24.5487,24.5703,24.5325,24.5541,25600.0
2014-12-19 13:45:00,45.41,45.41,45.34,45.39,68300.0,24.5541,24.5541,24.5163,24.5433,68300.0
2014-12-19 13:50:00,45.38,45.39,45.35,45.38,22000.0,24.5379,24.5433,24.5217,24.5379,22000.0
2014-12-19 13:55:00,45.38,45.47,45.37,45.43,51300.0,24.5379,24.5866,24.5325,24.5649,51300.0
2014-12-19 14:00:00,45.42,45.45,45.35,45.39,45300.0,24.5595,24.5758,24.5217,24.5433,45300.0
2014-12-19 14:05:00,45.39,45.46,45.35,45.45,45600.0,24.5433,24.5812,24.5217,24.5758,45600.0
2014-12-19 14:10:00,45.46,45.5,45.39,45.39,37900.0,24.5812,24.6028,24.5433,24.5433,37900.0
2014-12-19 14:15:00,45.4,45.46,45.35,45.41,31700.0,24.5487,24.5812,24.5217,24.5541,31700.0
2014-12-19 14:20:00,45.41,45.48,45.36,45.42,60100.0,24.5541,24.592,24.5271,24.5595,60100.0
2014-12-19 14:25:00,45.43,45.51,45.34,45.47,46500.0,24.5649,24.6082,24.5163,24.5866,46500.0
2014-12-19 14:30:00,45.47,45.65,45.44,45.59,100800.0,24.5866,24.6839,24.5703,24.6515,100800.0
2014-12-19 14:35:00,45.6,45.67,45.6,45.65,65900.0,24.6569,24.6947,24.6569,24.6839,65900.0
2014-12-19 14:40:00,45.64,45.71,45.61,45.71,55700.0,24.6785,24.7163,24.6623,24.7163,55700.0
2014-12-19 14:45:00,45.7,45.78,45.66,45.72,65700.0,24.7109,24.7542,24.6893,24.7217,65700.0
2014-12-19 14:50:00,45.72,45.8,45.7,45.75,57100.0,24.7217,24.765,24.7109,24.738,57100.0
2014-12-19 14:55:00,45.76,45.85,45.74,45.78,211600.0,24.7434,24.792,24.7326,24.7542,211600.0
2014-12-19 15:00:00,45.78,45.81,45.65,45.69,92500.0,24.7542,24.7704,24.6839,24.7055,92500.0
2014-12-19 15:05:00,45.69,45.74,45.65,45.73,46700.0,24.7055,24.7326,24.6839,24.7272,46700.0
2014-12-19 15:10:00,45.72,45.75,45.57,45.73,73200.0,24.7217,24.738,24.6406,24.7272,73200.0
2014-12-19 15:15:00,45.71,45.75,45.67,45.68,55300.0,24.7163,24.738,24.6947,24.7001,55300.0
2014-12-19 15:20:00,45.69,45.71,45.64,45.65,43800.0,24.7055,24.7163,24.6785,24.6839,43800.0
2014-12-19 15:25:00,45.65,45.74,45.61,45.7,78000.0,24.6839,24.7326,24.6623,24.7109,78000.0
2014-12-19 15:30:00,45.71,45.86,45.69,45.84,107600.0,24.7163,24.7974,24.7055,24.7866,107600.0
2014-12-19 15:35:00,45.84,45.87,45.74,45.74,179800.0,24.7866,24.8029,24.7326,24.7326,179800.0
2014-12-19 15:40:00,45.75,45.79,45.72,45.77,165200.0,24.738,24.7596,24.7217,24.7488,165200.0
2014-12-19 15:45:00,45.78,45.83,45.75,45.78,294600.0,24.7542,24.7812,24.738,24.7542,294600.0
2014-12-19 15:50:00,45.77,45.9,45.72,45.83,417000.0,24.7488,24.8191,24.7217,24.7812,417000.0
2014-12-19 15:55:00,45.84,46.07,45.82,45.92,817600.0,24.7866,24.911,24.7758,24.8299,817600.0
2014-12-22 09:30:00,45.84,45.84,45.03,45.15,182100.0,24.7866,24.7866,24.3487,24.4135,182100.0
2014-12-22 09:35:00,45.15,45.17,44.76,44.87,135000.0,24.4135,24.4244,24.2027,24.2621,135000.0
2014-12-22 09:40:00,44.89,45.17,44.8,45.02,93300.0,24.273,24.4244,24.2243,24.3432,93300.0
2014-12-22 09:45:00,45.04,45.3,45.01,45.19,70800.0,24.3541,24.4946,24.3378,24.4352,70800.0
2014-12-22 09:50:00,45.25,45.29,45.07,45.13,52900.0,24.4676,24.4892,24.3703,24.4027,52900.0
2014-12-22 09:55:00,45.1,45.35,45.07,45.34,36900.0,24.3865,24.5217,24.3703,24.5163,36900.0
2014-12-22 10:00:00,45.33,45.47,45.18,45.26,67100.0,24.5109,24.5866,24.4298,24.473,67100.0
2014-12-22 10:05:00,45.26,45.31,45.06,45.12,65100.0,24.473,24.5001,24.3649,24.3973,65100.0
2014-12-22 10:10:00,45.11,45.17,44.97,45.0,117500.0,24.3919,24.4244,24.3162,24.3324,117500.0
2014-12-22 10:15:00,45.0,45.13,44.9,44.97,103700.0,24.3324,24.4027,24.2784,24.3162,103700.0
2014-12-22 10:20:00,44.95,45.05,44.86,45.03,57400.0,24.3054,24.3595,24.2567,24.3487,57400.0
2014-12-22 10:25:00,45.0,45.03,44.87,44.87,52300.0,24.3324,24.3487,24.2621,24.2621,52300.0
2014-12-22 10:30:00,44.88,44.99,44.88,44.92,50100.0,24.2675,24.327,24.2675,24.2892,50100.0
2014-12-22 10:35:00,44.92,45.04,44.92,45.02,49400.0,24.2892,24.3541,24.2892,24.3432,49400.0
2014-12-22 10:40:00,45.01,45.15,44.94,45.11,42600.0,24.3378,24.4135,24.3,24.3919,42600.0
2014-12-22 10:45:00,45.11,45.21,45.1,45.19,44400.0,24.3919,24.446,24.3865,24.4352,44400.0
2014-12-22 10:50:00,45.19,45.24,45.13,45.14,24000.0,24.4352,24.4622,24.4027,24.4081,24000.0
2014-12-22 10:55:00,45.14,45.28,45.08,45.28,35800.0,24.4081,24.4838,24.3757,24.4838,35800.0
2014-12-22 11:00:00,45.25,45.28,45.11,45.28,42300.0,24.4676,24.4838,24.3919,24.4838,42300.0
2014-12-22 11:05:00,45.28,45.28,45.1,45.13,44900.0,24.4838,24.4838,24.3865,24.4027,44900.0
2014-12-22 11:10:00,45.14,45.19,45.1,45.12,39700.0,24.4081,24.4352,24.3865,24.3973,39700.0
2014-12-22 11:15:00,45.11,45.2,45.06,45.08,47300.0,24.3919,24.4406,24.3649,24.3757,47300.0
2014-12-22 11:20:00,45.07,45.24,45.04,45.14,89300.0,24.3703,24.4622,24.3541,24.4081,89300.0
2014-12-22 11:25:00,45.15,45.32,45.14,45.22,70600.0,24.4135,24.5055,24.4081,24.4514,70600.0
2014-12-22 11:30:00,45.23,45.3,45.19,45.22,47900.0,24.4568,24.4946,24.4352,24.4514,47900.0
2014-12-22 11:35:00,45.22,45.24,45.12,45.15,52700.0,24.4514,24.4622,24.3973,24.4135,52700.0
2014-12-22 11:40:00,45.15,45.18,44.99,45.01,62200.0,24.4135,24.4298,24.327,24.3378,62200.0
2014-12-22 11:45:00,45.02,45.2,44.99,45.19,50800.0,24.3432,24.4406,24.327,24.4352,50800.0
2014-12-22 11:50:00,45.18,45.19,45.07,45.18,55600.0,24.4298,24.4352,24.3703,24.4298,55600.0
2014-12-22 11:55:00,45.17,45.22,45.12,45.21,46600.0,24.4244,24.4514,24.3973,24.446,46600.0
2014-12-22 12:00:00,45.21,45.21,45.01,45.06,42000.0,24.446,24.446,24.3378,24.3649,42000.0
2014-12-22 12:05:00,45.06,45.2,45.05,45.2,36400.0,24.3649,24.4406,24.3595,24.4406,36400.0
2014-12-22 12:10:00,45.2,45.29,45.17,45.24,37500.0,24.4406,24.4892,24.4244,24.4622,37500.0
2014-12-22 12:15:00,45.25,45.32,45.23,45.27,33000.0,24.4676,24.5055,24.4568,24.4784,33000.0
2014-12-22 12:20:00,45.27,45.37,45.27,45.28,47800.0,24.4784,24.5325,24.4784,24.4838,47800.0
2014-12-22 12:25:00,45.27,45.31,45.22,45.28,58700.0,24.4784,24.5001,24.4514,24.4838,58700.0
2014-12-22 12:30:00,45.28,45.28,45.2,45.25,51300.0,24.4838,24.4838,24.4406,24.4676,51300.0
2014-12-22 12:35:00,45.26,45.28,45.2,45.24,31100.0,24.473,24.4838,24.4406,24.4622,31100.0
2014-12-22 12:40:00,45.25,45.31,45.19,45.27,38700.0,24.4676,24.5001,24.4352,24.4784,38700.0
2014-12-22 12:45:00,45.27,45.28,45.18,45.18,35400.0,24.4784,24.4838,24.4298,24.4298,35400.0
2014-12-22 12:50:00,45.19,45.27,45.19,45.22,27500.0,24.4352,24.4784,24.4352,24.4514,27500.0
2014-12-22 12:55:00,45.22,45.29,45.22,45.23,48600.0,24.4514,24.4892,24.4514,24.4568,48600.0
2014-12-22 13:00:00,45.24,45.33,45.24,45.31,21000.0,24.4622,24.5109,24.4622,24.5001,21000.0
2014-12-22 13:05:00,45.31,45.35,45.22,45.23,23600.0,24.5001,24.5217,24.4514,24.4568,23600.0
2014-12-22 13:10:00,45.23,45.29,45.21,45.25,43100.0,24.4568,24.4892,24.446,24.4676,43100.0
2014-12-22 13:15:00,45.24,45.34,45.23,45.27,47900.0,24.4622,24.5163,24.4568,24.4784,47900.0
2014-12-22 13:20:00,45.28,45.3,45.23,45.28,29000.0,24.4838,24.4946,24.4568,24.4838,29000.0
2014-12-22 13:25:00,45.28,45.35,45.23,45.25,58300.0,24.4838,24.5217,24.4568,24.4676,58300.0
2014-12-22 13:30:00,45.24,45.26,45.22,45.24,59700.0,24.4622,24.473,24.4514,24.4622,59700.0
2014-12-22 13:35:00,45.25,45.26,45.2,45.21,58200.0,24.4676,24.473,24.4406,24.446,58200.0
2014-12-22 13:40:00,45.21,45.22,45.17,45.21,54300.0,24.446,24.4514,24.4244,24.446,54300.0
2014-12-22 13:45:00,45.22,45.29,45.18,45.28,45100.0,24.4514,24.4892,24.4298,24.4838,45100.0
2014-12-22 13:50:00,45.29,45.31,45.22,45.24,69900.0,24.4892,24.5001,24.4514,24.4622,69900.0
2014-12-22 13:55:00,45.23,45.36,45.21,45.36,42600.0,24.4568,24.5271,24.446,24.5271,42600.0
2014-12-22 14:00:00,45.37,45.39,45.32,45.39,42800.0,24.5325,24.5433,24.5055,24.5433,42800.0
2014-12-22 14:05:00,45.38,45.54,45.38,45.54,56800.0,24.5379,24.6244,24.5379,24.6244,56800.0
2014-12-22 14:10:00,45.53,45.63,45.52,45.63,73300.0,24.619,24.6731,24.6136,24.6731,73300.0
2014-12-22 14:15:00,45.63,45.66,45.52,45.52,48700.0,24.6731,24.6893,24.6136,24.6136,48700.0
2014-12-22 14:20:00,45.52,45.57,45.42,45.44,57700.0,24.6136,24.6406,24.5595,24.5703,57700.0
2014-12-22 14:25:00,45.43,45.55,45.43,45.55,51300.0,24.5649,24.6298,24.5649,24.6298,51300.0
2014-12-22 14:30:00,45.54,45.58,45.43,45.45,44100.0,24.6244,24.646,24.5649,24.5758,44100.0
2014-12-22 14:35:00,45.46,45.48,45.35,45.36,39800.0,24.5812,24.592,24.5217,24.5271,39800.0
2014-12-22 14:40:00,45.36,45.46,45.34,45.45,58300.0,24.5271,24.5812,24.5163,24.5758,58300.0
2014-12-22 14:45:00,45.45,45.46,45.38,45.4,92100.0,24.5758,24.5812,24.5379,24.5487,92100.0
2014-12-22 14:50:00,45.41,45.42,45.32,45.33,83300.0,24.5541,24.5595,24.5055,24.5109,83300.0
2014-12-22 14:55:00,45.34,45.37,45.3,45.33,77800.0,24.5163,24.5325,24.4946,24.5109,77800.0
2014-12-22 15:00:00,45.33,45.4,45.33,45.37,46800.0,24.5109,24.5487,24.5109,24.5325,46800.0
2014-12-22 15:05:00,45.38,45.51,45.38,45.47,76200.0,24.5379,24.6082,24.5379,24.5866,76200.0
2014-12-22 15:10:00,45.47,45.54,45.45,45.47,67500.0,24.5866,24.6244,24.5758,24.5866,67500.0
2014-12-22 15:15:00,45.47,45.55,45.43,45.55,72700.0,24.5866,24.6298,24.5649,24.6298,72700.0
2014-12-22 15:20:00,45.55,45.6,45.54,45.58,60700.0,24.6298,24.6569,24.6244,24.646,60700.0
2014-12-22 15:25:00,45.59,45.6,45.52,45.52,69700.0,24.6515,24.6569,24.6136,24.6136,69700.0
2014-12-22 15:30:00,45.52,45.61,45.49,45.58,103500.0,24.6136,24.6623,24.5974,24.646,103500.0
2014-12-22 15:35:00,45.58,45.64,45.57,45.61,114400.0,24.646,24.6785,24.6406,24.6623,114400.0
2014-12-22 15:40:00,45.62,45.66,45.61,45.63,206600.0,24.6677,24.6893,24.6623,24.6731,206600.0
2014-12-22 15:45:00,45.62,45.69,45.6,45.67,199000.0,24.6677,24.7055,24.6569,24.6947,199000.0
2014-12-22 15:50:00,45.66,45.69,45.59,45.62,189800.0,24.6893,24.7055,24.6515,24.6677,189800.0
2014-12-22 15:55:00,45.61,45.66,45.52,45.65,281800.0,24.6623,24.6893,24.6136,24.6839,281800.0
2014-12-23 09:30:00,45.98,46.0,45.76,45.83,141000.0,24.8623,24.8732,24.7434,24.7812,141000.0
2014-12-23 09:35:00,45.83,46.06,45.82,45.99,45200.0,24.7812,24.9056,24.7758,24.8677,45200.0
2014-12-23 09:40:00,45.98,46.02,45.69,45.76,97400.0,24.8623,24.884,24.7055,24.7434,97400.0
2014-12-23 09:45:00,45.7,45.9,45.47,45.57,58200.0,24.7109,24.8191,24.5866,24.6406,58200.0
2014-12-23 09:50:00,45.57,45.73,45.52,45.6,57300.0,24.6406,24.7272,24.6136,24.6569,57300.0
2014-12-23 09:55:00,45.58,45.74,45.57,45.59,39000.0,24.646,24.7326,24.6406,24.6515,39000.0
2014-12-23 10:00:00,45.57,45.61,45.46,45.55,88000.0,24.6406,24.6623,24.5812,24.6298,88000.0
2014-12-23 10:05:00,45.57,45.63,45.5,45.56,118700.0,24.6406,24.6731,24.6028,24.6352,118700.0
2014-12-23 10:10:00,45.56,45.62,45.48,45.52,101500.0,24.6352,24.6677,24.592,24.6136,101500.0
2014-12-23 10:15:00,45.52,45.64,45.48,45.63,48700.0,24.6136,24.6785,24.592,24.6731,48700.0
2014-12-23 10:20:00,45.64,45.75,45.63,45.69,57900.0,24.6785,24.738,24.6731,24.7055,57900.0
2014-12-23 10:25:00,45.69,45.75,45.67,45.67,74600.0,24.7055,24.738,24.6947,24.6947,74600.0
2014-12-23 10:30:00,45.67,45.72,45.57,45.61,78300.0,24.6947,24.7217,24.6406,24.6623,78300.0
2014-12-23 10:35:00,45.61,45.68,45.44,45.46,189000.0,24.6623,24.7001,24.5703,24.5812,189000.0
2014-12-23 10:40:00,45.46,45.52,45.42,45.52,90200.0,24.5812,24.6136,24.5595,24.6136,90200.0
2014-12-23 10:45:00,45.51,45.54,45.4,45.43,83400.0,24.6082,24.6244,24.5487,24.5649,83400.0
2014-12-23 10:50:00,45.42,45.53,45.36,45.49,99700.0,24.5595,24.619,24.5271,24.5974,99700.0
2014-12-23 10:55:00,45.5,45.53,45.36,45.41,97300.0,24.6028,24.619,24.5271,24.5541,97300.0
2014-12-23 11:00:00,45.41,45.45,45.37,45.38,62200.0,24.5541,24.5758,24.5325,24.5379,62200.0
2014-12-23 11:05:00,45.39,45.48,45.38,45.42,72400.0,24.5433,24.592,24.5379,24.5595,72400.0
2014-12-23 11:10:00,45.43,45.48,45.35,45.36,46300.0,24.5649,24.592,24.5217,24.5271,46300.0
2014-12-23 11:15:00,45.36,45.55,45.33,45.54,55500.0,24.5271,24.6298,24.5109,24.6244,55500.0
2014-12-23 11:20:00,45.55,45.67,45.53,45.61,71300.0,24.6298,24.6947,24.619,24.6623,71300.0
2014-12-23 11:25:00,45.6,45.61,45.47,45.48,52100.0,24.6569,24.6623,24.5866,24.592,52100.0
2014-12-23 11:30:00,45.49,45.56,45.41,45.44,51400.0,24.5974,24.6352,24.5541,24.5703,51400.0
2014-12-23 11:35:00,45.44,45.51,45.39,45.51,38700.0,24.5703,24.6082,24.5433,24.6082,38700.0
2014-12-23 11:40:00,45.52,45.54,45.44,45.45,38300.0,24.6136,24.6244,24.5703,24.5758,38300.0
2014-12-23 11:45:00,45.45,45.54,45.44,45.53,108200.0,24.5758,24.6244,24.5703,24.619,108200.0
2014-12-23 11:50:00,45.54,45.58,45.51,45.53,89600.0,24.6244,24.646,24.6082,24.619,89600.0
2014-12-23 11:55:00,45.52,45.62,45.51,45.55,97100.0,24.6136,24.6677,24.6082,24.6298,97100.0
2014-12-23 12:00:00,45.55,45.73,45.55,45.71,47800.0,24.6298,24.7272,24.6298,24.7163,47800.0
2014-12-23 12:05:00,45.72,45.73,45.65,45.67,96600.0,24.7217,24.7272,24.6839,24.6947,96600.0
2014-12-23 12:10:00,45.66,45.73,45.62,45.64,88800.0,24.6893,24.7272,24.6677,24.6785,88800.0
2014-12-23 12:15:00,45.63,45.77,45.6,45.75,74600.0,24.6731,24.7488,24.6569,24.738,74600.0
2014-12-23 12:20:00,45.75,45.88,45.74,45.87,94000.0,24.738,24.8083,24.7326,24.8029,94000.0
2014-12-23 12:25:00,45.88,45.91,45.85,45.9,71400.0,24.8083,24.8245,24.792,24.8191,71400.0
2014-12-23 12:30:00,45.9,45.94,45.87,45.88,72300.0,24.8191,24.8407,24.8029,24.8083,72300.0
2014-12-23 12:35:00,45.86,45.9,45.81,45.9,91300.0,24.7974,24.8191,24.7704,24.8191,91300.0
2014-12-23 12:40:00,45.9,45.95,45.84,45.84,47200.0,24.8191,24.8461,24.7866,24.7866,47200.0
2014-12-23 12:45:00,45.84,45.86,45.75,45.8,122600.0,24.7866,24.7974,24.738,24.765,122600.0
2014-12-23 12:50:00,45.81,45.81,45.72,45.75,52100.0,24.7704,24.7704,24.7217,24.738,52100.0
2014-12-23 12:55:00,45.76,45.77,45.72,45.74,57900.0,24.7434,24.7488,24.7217,24.7326,57900.0
2014-12-23 13:00:00,45.74,45.87,45.74,45.85,49700.0,24.7326,24.8029,24.7326,24.792,49700.0
2014-12-23 13:05:00,45.85,45.85,45.76,45.79,47500.0,24.792,24.792,24.7434,24.7596,47500.0
2014-12-23 13:10:00,45.78,45.8,45.75,45.78,37100.0,24.7542,24.765,24.738,24.7542,37100.0
2014-12-23 13:15:00,45.78,45.85,45.77,45.83,68500.0,24.7542,24.792,24.7488,24.7812,68500.0
2014-12-23 13:20:00,45.83,45.85,45.8,45.85,40700.0,24.7812,24.792,24.765,24.792,40700.0
2014-12-23 13:25:00,45.85,45.86,45.79,45.83,36800.0,24.792,24.7974,24.7596,24.7812,36800.0
2014-12-23 13:30:00,45.82,45.83,45.67,45.68,51300.0,24.7758,24.7812,24.6947,24.7001,51300.0
2014-12-23 13:35:00,45.68,45.69,45.66,45.67,47900.0,24.7001,24.7055,24.6893,24.6947,47900.0
2014-12-23 13:40:00,45.67,45.77,45.66,45.74,228800.0,24.6947,24.7488,24.6893,24.7326,228800.0
2014-12-23 13:45:00,45.74,45.76,45.68,45.71,39700.0,24.7326,24.7434,24.7001,24.7163,39700.0
2014-12-23 13:50:00,45.7,45.78,45.69,45.77,41000.0,24.7109,24.7542,24.7055,24.7488,41000.0
2014-12-23 13:55:00,45.78,45.79,45.58,45.59,82300.0,24.7542,24.7596,24.646,24.6515,82300.0
2014-12-23 14:00:00,45.59,45.65,45.53,45.64,66900.0,24.6515,24.6839,24.619,24.6785,66900.0
2014-12-23 14:05:00,45.63,45.65,45.57,45.57,64100.0,24.6731,24.6839,24.6406,24.6406,64100.0
2014-12-23 14:10:00,45.57,45.62,45.48,45.62,152000.0,24.6406,24.6677,24.592,24.6677,152000.0
2014-12-23 14:15:00,45.63,45.69,45.62,45.69,64900.0,24.6731,24.7055,24.6677,24.7055,64900.0
2014-12-23 14:20:00,45.68,45.68,45.61,45.67,81800.0,24.7001,24.7001,24.6623,24.6947,81800.0
2014-12-23 14:25:00,45.68,45.69,45.62,45.69,46400.0,24.7001,24.7055,24.6677,24.7055,46400.0
2014-12-23 14:30:00,45.68,45.8,45.68,45.8,81100.0,24.7001,24.765,24.7001,24.765,81100.0
2014-12-23 14:35:00,45.81,45.85,45.8,45.85,84900.0,24.7704,24.792,24.765,24.792,84900.0
2014-12-23 14:40:00,45.86,45.89,45.83,45.87,74400.0,24.7974,24.8137,24.7812,24.8029,74400.0
2014-12-23 14:45:00,45.87,46.0,45.87,45.98,67400.0,24.8029,24.8732,24.8029,24.8623,67400.0
2014-12-23 14:50:00,45.98,45.99,45.9,45.91,73600.0,24.8623,24.8677,24.8191,24.8245,73600.0
2014-12-23 14:55:00,45.91,45.92,45.86,45.88,69800.0,24.8245,24.8299,24.7974,24.8083,69800.0
2014-12-23 15:00:00,45.89,45.97,45.87,45.87,92800.0,24.8137,24.8569,24.8029,24.8029,92800.0
2014-12-23 15:05:00,45.88,45.96,45.87,45.96,60800.0,24.8083,24.8515,24.8029,24.8515,60800.0
2014-12-23 15:10:00,45.96,45.99,45.94,45.95,62200.0,24.8515,24.8677,24.8407,24.8461,62200.0
2014-12-23 15:15:00,45.94,45.95,45.9,45.93,85600.0,24.8407,24.8461,24.8191,24.8353,85600.0
2014-12-23 15:20:00,45.94,45.95,45.87,45.88,71200.0,24.8407,24.8461,24.8029,24.8083,71200.0
2014-12-23 15:25:00,45.88,45.9,45.83,45.85,103800.0,24.8083,24.8191,24.7812,24.792,103800.0
2014-12-23 15:30:00,45.85,45.85,45.76,45.77,120000.0,24.792,24.792,24.7434,24.7488,120000.0
2014-12-23 15:35:00,45.76,45.81,45.73,45.76,125500.0,24.7434,24.7704,24.7272,24.7434,125500.0
2014-12-23 15:40:00,45.76,45.88,45.76,45.88,118000.0,24.7434,24.8083,24.7434,24.8083,118000.0
2014-12-23 15:45:00,45.88,45.9,45.76,45.77,213900.0,24.8083,24.8191,24.7434,24.7488,213900.0
2014-12-23 15:50:00,45.77,45.79,45.72,45.75,197900.0,24.7488,24.7596,24.7217,24.738,197900.0
2014-12-23 15:55:00,45.75,45.78,45.7,45.73,238400.0,24.738,24.7542,24.7109,24.7272,238400.0
2014-12-24 09:30:00,45.37,45.71,45.37,45.63,97600.0,24.5325,24.7163,24.5325,24.6731,97600.0
2014-12-24 09:35:00,45.63,45.78,45.48,45.53,62400.0,24.6731,24.7542,24.592,24.619,62400.0
2014-12-24 09:40:00,45.53,45.55,45.2,45.2,35400.0,24.619,24.6298,24.4406,24.4406,35400.0
2014-12-24 09:45:00,45.17,45.3,45.11,45.18,34700.0,24.4244,24.4946,24.3919,24.4298,34700.0
2014-12-24 09:50:00,45.21,45.38,45.18,45.34,51500.0,24.446,24.5379,24.4298,24.5163,51500.0
2014-12-24 09:55:00,45.33,45.37,45.16,45.17,49000.0,24.5109,24.5325,24.4189,24.4244,49000.0
2014-12-24 10:00:00,45.19,45.48,45.16,45.48,71300.0,24.4352,24.592,24.4189,24.592,71300.0
2014-12-24 10:05:00,45.48,45.55,45.38,45.5,169400.0,24.592,24.6298,24.5379,24.6028,169400.0
2014-12-24 10:10:00,45.5,45.56,45.39,45.44,96600.0,24.6028,24.6352,24.5433,24.5703,96600.0
2014-12-24 10:15:00,45.45,45.52,45.41,45.42,122300.0,24.5758,24.6136,24.5541,24.5595,122300.0
2014-12-24 10:20:00,45.41,45.47,45.36,45.36,80100.0,24.5541,24.5866,24.5271,24.5271,80100.0
2014-12-24 10:25:00,45.36,45.36,45.27,45.34,49600.0,24.5271,24.5271,24.4784,24.5163,49600.0
2014-12-24 10:30:00,45.33,45.36,45.19,45.23,109700.0,24.5109,24.5271,24.4352,24.4568,109700.0
2014-12-24 10:35:00,45.23,45.36,45.15,45.35,101800.0,24.4568,24.5271,24.4135,24.5217,101800.0
2014-12-24 10:40:00,45.35,45.47,45.3,45.4,83000.0,24.5217,24.5866,24.4946,24.5487,83000.0
2014-12-24 10:45:00,45.4,45.45,45.34,45.35,61700.0,24.5487,24.5758,24.5163,24.5217,61700.0
2014-12-24 10:50:00,45.34,45.42,45.31,45.42,66000.0,24.5163,24.5595,24.5001,24.5595,66000.0
2014-12-24 10:55:00,45.42,45.46,45.34,45.46,47100.0,24.5595,24.5812,24.5163,24.5812,47100.0
2014-12-24 11:00:00,45.45,45.53,45.44,45.49,72000.0,24.5758,24.619,24.5703,24.5974,72000.0
2014-12-24 11:05:00,45.5,45.5,45.37,45.37,148400.0,24.6028,24.6028,24.5325,24.5325,148400.0
2014-12-24 11:10:00,45.37,45.4,45.34,45.36,113300.0,24.5325,24.5487,24.5163,24.5271,113300.0
2014-12-24 11:15:00,45.36,45.4,45.33,45.37,61000.0,24.5271,24.5487,24.5109,24.5325,61000.0
2014-12-24 11:20:00,45.36,45.48,45.32,45.43,84700.0,24.5271,24.592,24.5055,24.5649,84700.0
2014-12-24 11:25:00,45.43,45.51,45.37,45.37,51600.0,24.5649,24.6082,24.5325,24.5325,51600.0
2014-12-24 11:30:00,45.38,45.39,45.29,45.35,63900.0,24.5379,24.5433,24.4892,24.5217,63900.0
2014-12-24 11:35:00,45.35,45.39,45.29,45.34,91200.0,24.5217,24.5433,24.4892,24.5163,91200.0
2014-12-24 11:40:00,45.34,45.36,45.27,45.28,51100.0,24.5163,24.5271,24.4784,24.4838,51100.0
2014-12-24 11:45:00,45.28,45.28,45.2,45.26,53800.0,24.4838,24.4838,24.4406,24.473,53800.0
2014-12-24 11:50:00,45.26,45.29,45.21,45.27,66600.0,24.473,24.4892,24.446,24.4784,66600.0
2014-12-24 11:55:00,45.27,45.27,45.19,45.19,54700.0,24.4784,24.4784,24.4352,24.4352,54700.0
2014-12-24 12:00:00,45.19,45.27,45.18,45.27,101300.0,24.4352,24.4784,24.4298,24.4784,101300.0
2014-12-24 12:05:00,45.26,45.32,45.2,45.3,114200.0,24.473,24.5055,24.4406,24.4946,114200.0
2014-12-24 12:10:00,45.31,45.34,45.27,45.3,66400.0,24.5001,24.5163,24.4784,24.4946,66400.0
2014-12-24 12:15:00,45.29,45.38,45.28,45.3,87100.0,24.4892,24.5379,24.4838,24.4946,87100.0
2014-12-24 12:20:00,45.3,45.37,45.29,45.36,70400.0,24.4946,24.5325,24.4892,24.5271,70400.0
2014-12-24 12:25:00,45.37,45.4,45.35,45.37,62000.0,24.5325,24.5487,24.5217,24.5325,62000.0
2014-12-24 12:30:00,45.37,45.47,45.36,45.38,160200.0,24.5325,24.5866,24.5271,24.5379,160200.0
2014-12-24 12:35:00,45.37,45.38,45.29,45.29,150700.0,24.5325,24.5379,24.4892,24.4892,150700.0
2014-12-24 12:40:00,45.29,45.32,45.29,45.32,69200.0,24.4892,24.5055,24.4892,24.5055,69200.0
2014-12-24 12:45:00,45.32,45.46,45.31,45.45,132600.0,24.5055,24.5812,24.5001,24.5758,132600.0
2014-12-24 12:50:00,45.45,45.5,45.42,45.47,141400.0,24.5758,24.6028,24.5595,24.5866,141400.0
2014-12-24 12:55:00,45.46,45.5,45.33,45.36,164000.0,24.5812,24.6028,24.5109,24.5271,164000.0
2014-12-26 09:30:00,45.5,45.85,45.5,45.73,115800.0,24.6028,24.792,24.6028,24.7272,115800.0
2014-12-26 09:35:00,45.72,45.75,45.38,45.61,73700.0,24.7217,24.738,24.5379,24.6623,73700.0
2014-12-26 09:40:00,45.59,45.61,45.39,45.45,47200.0,24.6515,24.6623,24.5433,24.5758,47200.0
2014-12-26 09:45:00,45.45,45.53,45.31,45.36,32100.0,24.5758,24.619,24.5001,24.5271,32100.0
2014-12-26 09:50:00,45.35,45.38,45.18,45.3,28900.0,24.5217,24.5379,24.4298,24.4946,28900.0
2014-12-26 09:55:00,45.33,45.51,45.32,45.49,70900.0,24.5109,24.6082,24.5055,24.5974,70900.0
2014-12-26 10:00:00,45.48,45.57,45.39,45.44,108700.0,24.592,24.6406,24.5433,24.5703,108700.0
2014-12-26 10:05:00,45.42,45.51,45.37,45.5,15600.0,24.5595,24.6082,24.5325,24.6028,15600.0
2014-12-26 10:10:00,45.49,45.7,45.48,45.65,144500.0,24.5974,24.7109,24.592,24.6839,144500.0
2014-12-26 10:15:00,45.65,45.66,45.57,45.59,44700.0,24.6839,24.6893,24.6406,24.6515,44700.0
2014-12-26 10:20:00,45.6,45.72,45.59,45.67,33000.0,24.6569,24.7217,24.6515,24.6947,33000.0
2014-12-26 10:25:00,45.66,45.78,45.62,45.73,162200.0,24.6893,24.7542,24.6677,24.7272,162200.0
2014-12-26 10:30:00,45.73,45.83,45.73,45.77,59200.0,24.7272,24.7812,24.7272,24.7488,59200.0
2014-12-26 10:35:00,45.78,45.78,45.6,45.66,76600.0,24.7542,24.7542,24.6569,24.6893,76600.0
2014-12-26 10:40:00,45.66,45.7,45.56,45.7,47000.0,24.6893,24.7109,24.6352,24.7109,47000.0
2014-12-26 10:45:00,45.7,45.85,45.7,45.81,24500.0,24.7109,24.792,24.7109,24.7704,24500.0
2014-12-26 10:50:00,45.82,45.87,45.8,45.82,30100.0,24.7758,24.8029,24.765,24.7758,30100.0
2014-12-26 10:55:00,45.8,45.83,45.76,45.79,38700.0,24.765,24.7812,24.7434,24.7596,38700.0
2014-12-26 11:00:00,45.78,45.83,45.73,45.79,46900.0,24.7542,24.7812,24.7272,24.7596,46900.0
2014-12-26 11:05:00,45.79,45.92,45.79,45.84,31300.0,24.7596,24.8299,24.7596,24.7866,31300.0
2014-12-26 11:10:00,45.85,45.93,45.84,45.93,35500.0,24.792,24.8353,24.7866,24.8353,35500.0
2014-12-26 11:15:00,45.94,45.97,45.91,45.94,42700.0,24.8407,24.8569,24.8245,24.8407,42700.0
2014-12-26 11:20:00,45.93,45.95,45.85,45.89,50900.0,24.8353,24.8461,24.792,24.8137,50900.0
2014-12-26 11:25:00,45.89,45.89,45.85,45.86,24600.0,24.8137,24.8137,24.792,24.7974,24600.0
2014-12-26 11:30:00,45.86,45.89,45.79,45.84,94700.0,24.7974,24.8137,24.7596,24.7866,94700.0
2014-12-26 11:35:00,45.83,45.92,45.8,45.89,79200.0,24.7812,24.8299,24.765,24.8137,79200.0
2014-12-26 11:40:00,45.88,45.93,45.85,45.93,22700.0,24.8083,24.8353,24.792,24.8353,22700.0
2014-12-26 11:45:00,45.93,45.99,45.93,45.97,18100.0,24.8353,24.8677,24.8353,24.8569,18100.0
2014-12-26 11:50:00,45.97,46.0,45.94,45.98,32700.0,24.8569,24.8732,24.8407,24.8623,32700.0
2014-12-26 11:55:00,45.98,45.99,45.94,45.95,32900.0,24.8623,24.8677,24.8407,24.8461,32900.0
2014-12-26 12:00:00,45.94,45.94,45.83,45.84,25500.0,24.8407,24.8407,24.7812,24.7866,25500.0
2014-12-26 12:05:00,45.82,45.82,45.71,45.76,49600.0,24.7758,24.7758,24.7163,24.7434,49600.0
2014-12-26 12:10:00,45.77,45.78,45.69,45.75,19300.0,24.7488,24.7542,24.7055,24.738,19300.0
2014-12-26 12:15:00,45.75,45.78,45.73,45.77,278800.0,24.738,24.7542,24.7272,24.7488,278800.0
2014-12-26 12:20:00,45.77,45.8,45.76,45.79,19200.0,24.7488,24.765,24.7434,24.7596,19200.0
2014-12-26 12:25:00,45.8,45.82,45.76,45.8,29700.0,24.765,24.7758,24.7434,24.765,29700.0
2014-12-26 12:30:00,45.8,45.8,45.73,45.8,24400.0,24.765,24.765,24.7272,24.765,24400.0
2014-12-26 12:35:00,45.8,45.85,45.78,45.82,28900.0,24.765,24.792,24.7542,24.7758,28900.0
2014-12-26 12:40:00,45.83,45.83,45.78,45.8,16700.0,24.7812,24.7812,24.7542,24.765,16700.0
2014-12-26 12:45:00,45.79,45.81,45.7,45.7,49200.0,24.7596,24.7704,24.7109,24.7109,49200.0
2014-12-26 12:50:00,45.73,45.83,45.72,45.81,32300.0,24.7272,24.7812,24.7217,24.7704,32300.0
2014-12-26 12:55:00,45.81,45.83,45.78,45.8,37300.0,24.7704,24.7812,24.7542,24.765,37300.0
2014-12-26 13:00:00,45.8,45.84,45.76,45.76,31300.0,24.765,24.7866,24.7434,24.7434,31300.0
2014-12-26 13:05:00,45.75,45.76,45.69,45.7,25700.0,24.738,24.7434,24.7055,24.7109,25700.0
2014-12-26 13:10:00,45.7,45.76,45.69,45.76,13400.0,24.7109,24.7434,24.7055,24.7434,13400.0
2014-12-26 13:15:00,45.76,45.82,45.75,45.77,31100.0,24.7434,24.7758,24.738,24.7488,31100.0
2014-12-26 13:20:00,45.77,45.86,45.76,45.83,22200.0,24.7488,24.7974,24.7434,24.7812,22200.0
2014-12-26 13:25:00,45.82,45.83,45.76,45.77,25500.0,24.7758,24.7812,24.7434,24.7488,25500.0
2014-12-26 13:30:00,45.76,45.76,45.7,45.71,25500.0,24.7434,24.7434,24.7109,24.7163,25500.0
2014-12-26 13:35:00,45.72,45.77,45.65,45.66,29200.0,24.7217,24.7488,24.6839,24.6893,29200.0
2014-12-26 13:40:00,45.66,45.67,45.55,45.56,33700.0,24.6893,24.6947,24.6298,24.6352,33700.0
2014-12-26 13:45:00,45.57,45.6,45.5,45.6,30000.0,24.6406,24.6569,24.6028,24.6569,30000.0
2014-12-26 13:50:00,45.6,45.67,45.6,45.65,18200.0,24.6569,24.6947,24.6569,24.6839,18200.0
2014-12-26 13:55:00,45.66,45.68,45.58,45.58,43900.0,24.6893,24.7001,24.646,24.646,43900.0
2014-12-26 14:00:00,45.58,45.6,45.53,45.55,27700.0,24.646,24.6569,24.619,24.6298,27700.0
2014-12-26 14:05:00,45.55,45.56,45.49,45.5,57400.0,24.6298,24.6352,24.5974,24.6028,57400.0
2014-12-26 14:10:00,45.49,45.49,45.4,45.41,64100.0,24.5974,24.5974,24.5487,24.5541,64100.0
2014-12-26 14:15:00,45.41,45.52,45.41,45.5,31900.0,24.5541,24.6136,24.5541,24.6028,31900.0
2014-12-26 14:20:00,45.49,45.55,45.49,45.55,31400.0,24.5974,24.6298,24.5974,24.6298,31400.0
2014-12-26 14:25:00,45.54,45.56,45.52,45.56,28000.0,24.6244,24.6352,24.6136,24.6352,28000.0
2014-12-26 14:30:00,45.56,45.7,45.55,45.69,27600.0,24.6352,24.7109,24.6298,24.7055,27600.0
2014-12-26 14:35:00,45.7,45.79,45.7,45.75,54200.0,24.7109,24.7596,24.7109,24.738,54200.0
2014-12-26 14:40:00,45.75,45.76,45.68,45.69,21200.0,24.738,24.7434,24.7001,24.7055,21200.0
2014-12-26 14:45:00,45.69,45.72,45.66,45.7,23900.0,24.7055,24.7217,24.6893,24.7109,23900.0
2014-12-26 14:50:00,45.69,45.73,45.66,45.69,31400.0,24.7055,24.7272,24.6893,24.7055,31400.0
2014-12-26 14:55:00,45.69,45.75,45.67,45.75,15300.0,24.7055,24.738,24.6947,24.738,15300.0
2014-12-26 15:00:00,45.74,45.77,45.68,45.73,26100.0,24.7326,24.7488,24.7001,24.7272,26100.0
2014-12-26 15:05:00,45.72,45.77,45.72,45.74,27500.0,24.7217,24.7488,24.7217,24.7326,27500.0
2014-12-26 15:10:00,45.74,45.78,45.72,45.77,35000.0,24.7326,24.7542,24.7217,24.7488,35000.0
2014-12-26 15:15:00,45.77,45.79,45.75,45.77,27500.0,24.7488,24.7596,24.738,24.7488,27500.0
2014-12-26 15:20:00,45.78,45.79,45.73,45.76,37100.0,24.7542,24.7596,24.7272,24.7434,37100.0
2014-12-26 15:25:00,45.76,45.79,45.74,45.75,39900.0,24.7434,24.7596,24.7326,24.738,39900.0
2014-12-26 15:30:00,45.75,45.76,45.69,45.7,43000.0,24.738,24.7434,24.7055,24.7109,43000.0
2014-12-26 15:35:00,45.69,45.71,45.66,45.69,68100.0,24.7055,24.7163,24.6893,24.7055,68100.0
2014-12-26 15:40:00,45.69,45.7,45.64,45.65,67900.0,24.7055,24.7109,24.6785,24.6839,67900.0
2014-12-26 15:45:00,45.65,45.69,45.62,45.62,114200.0,24.6839,24.7055,24.6677,24.6677,114200.0
2014-12-26 15:50:00,45.63,45.65,45.59,45.59,119200.0,24.6731,24.6839,24.6515,24.6515,119200.0
2014-12-26 15:55:00,45.59,45.65,45.53,45.62,168000.0,24.6515,24.6839,24.619,24.6677,168000.0
2014-12-29 09:30:00,45.77,46.14,45.77,45.94,103600.0,24.7488,24.9489,24.7488,24.8407,103600.0
2014-12-29 09:35:00,45.94,45.97,45.61,45.7,46400.0,24.8407,24.8569,24.6623,24.7109,46400.0
2014-12-29 09:40:00,45.71,45.87,45.58,45.7,198500.0,24.7163,24.8029,24.646,24.7109,198500.0
2014-12-29 09:45:00,45.67,45.73,45.57,45.66,38600.0,24.6947,24.7272,24.6406,24.6893,38600.0
2014-12-29 09:50:00,45.66,45.69,45.58,45.63,38700.0,24.6893,24.7055,24.646,24.6731,38700.0
2014-12-29 09:55:00,45.64,45.71,45.55,45.68,160900.0,24.6785,24.7163,24.6298,24.7001,160900.0
2014-12-29 10:00:00,45.68,45.91,45.68,45.78,154900.0,24.7001,24.8245,24.7001,24.7542,154900.0
2014-12-29 10:05:00,45.78,45.84,45.71,45.82,53500.0,24.7542,24.7866,24.7163,24.7758,53500.0
2014-12-29 10:10:00,45.8,45.9,45.77,45.85,78500.0,24.765,24.8191,24.7488,24.792,78500.0
2014-12-29 10:15:00,45.85,45.95,45.81,45.93,41800.0,24.792,24.8461,24.7704,24.8353,41800.0
2014-12-29 10:20:00,45.92,45.97,45.79,45.81,36200.0,24.8299,24.8569,24.7596,24.7704,36200.0
2014-12-29 10:25:00,45.82,45.98,45.8,45.98,47000.0,24.7758,24.8623,24.765,24.8623,47000.0
2014-12-29 10:30:00,45.97,45.99,45.84,45.88,31600.0,24.8569,24.8677,24.7866,24.8083,31600.0
2014-12-29 10:35:00,45.88,45.94,45.83,45.85,36600.0,24.8083,24.8407,24.7812,24.792,36600.0
2014-12-29 10:40:00,45.85,45.92,45.82,45.89,24700.0,24.792,24.8299,24.7758,24.8137,24700.0
2014-12-29 10:45:00,45.89,45.9,45.85,45.86,29900.0,24.8137,24.8191,24.792,24.7974,29900.0
2014-12-29 10:50:00,45.87,46.01,45.85,46.0,44000.0,24.8029,24.8786,24.792,24.8732,44000.0
2014-12-29 10:55:00,46.01,46.04,45.97,45.98,26900.0,24.8786,24.8948,24.8569,24.8623,26900.0
2014-12-29 11:00:00,45.97,46.03,45.93,46.03,42200.0,24.8569,24.8894,24.8353,24.8894,42200.0
2014-12-29 11:05:00,46.02,46.05,46.01,46.03,38800.0,24.884,24.9002,24.8786,24.8894,38800.0
2014-12-29 11:10:00,46.04,46.09,46.01,46.02,101400.0,24.8948,24.9218,24.8786,24.884,101400.0
2014-12-29 11:15:00,46.01,46.05,45.99,46.04,40400.0,24.8786,24.9002,24.8677,24.8948,40400.0
2014-12-29 11:20:00,46.04,46.04,45.95,45.97,35500.0,24.8948,24.8948,24.8461,24.8569,35500.0
2014-12-29 11:25:00,45.97,46.06,45.96,46.01,33400.0,24.8569,24.9056,24.8515,24.8786,33400.0
2014-12-29 11:30:00,46.0,46.09,45.97,46.09,58400.0,24.8732,24.9218,24.8569,24.9218,58400.0
2014-12-29 11:35:00,46.09,46.12,45.98,45.99,57300.0,24.9218,24.938,24.8623,24.8677,57300.0
2014-12-29 11:40:00,45.99,46.02,45.97,46.0,28500.0,24.8677,24.884,24.8569,24.8732,28500.0
2014-12-29 11:45:00,45.99,46.0,45.95,46.0,42600.0,24.8677,24.8732,24.8461,24.8732,42600.0
2014-12-29 11:50:00,46.0,46.0,45.92,45.93,37800.0,24.8732,24.8732,24.8299,24.8353,37800.0
2014-12-29 11:55:00,45.91,45.92,45.78,45.79,40100.0,24.8245,24.8299,24.7542,24.7596,40100.0
2014-12-29 12:00:00,45.8,45.83,45.76,45.8,50000.0,24.765,24.7812,24.7434,24.765,50000.0
2014-12-29 12:05:00,45.8,45.82,45.66,45.66,37400.0,24.765,24.7758,24.6893,24.6893,37400.0
2014-12-29 12:10:00,45.67,45.67,45.62,45.64,71200.0,24.6947,24.6947,24.6677,24.6785,71200.0
2014-12-29 12:15:00,45.64,45.64,45.5,45.56,51000.0,24.6785,24.6785,24.6028,24.6352,51000.0
2014-12-29 12:20:00,45.56,45.65,45.56,45.65,34600.0,24.6352,24.6839,24.6352,24.6839,34600.0
2014-12-29 12:25:00,45.65,45.66,45.56,45.56,29300.0,24.6839,24.6893,24.6352,24.6352,29300.0
2014-12-29 12:30:00,45.57,45.63,45.54,45.61,37600.0,24.6406,24.6731,24.6244,24.6623,37600.0
2014-12-29 12:35:00,45.62,45.73,45.59,45.72,25000.0,24.6677,24.7272,24.6515,24.7217,25000.0
2014-12-29 12:40:00,45.73,45.73,45.55,45.57,40500.0,24.7272,24.7272,24.6298,24.6406,40500.0
2014-12-29 12:45:00,45.57,45.59,45.46,45.47,122800.0,24.6406,24.6515,24.5812,24.5866,122800.0
2014-12-29 12:50:00,45.48,45.49,45.44,45.45,48100.0,24.592,24.5974,24.5703,24.5758,48100.0
2014-12-29 12:55:00,45.45,45.45,45.31,45.35,31000.0,24.5758,24.5758,24.5001,24.5217,31000.0
2014-12-29 13:00:00,45.36,45.39,45.34,45.37,38000.0,24.5271,24.5433,24.5163,24.5325,38000.0
2014-12-29 13:05:00,45.36,45.4,45.34,45.37,20800.0,24.5271,24.5487,24.5163,24.5325,20800.0
2014-12-29 13:10:00,45.37,45.37,45.32,45.36,38600.0,24.5325,24.5325,24.5055,24.5271,38600.0
2014-12-29 13:15:00,45.35,45.41,45.35,45.4,24800.0,24.5217,24.5541,24.5217,24.5487,24800.0
2014-12-29 13:20:00,45.41,45.51,45.41,45.51,28400.0,24.5541,24.6082,24.5541,24.6082,28400.0
2014-12-29 13:25:00,45.51,45.54,45.49,45.54,39700.0,24.6082,24.6244,24.5974,24.6244,39700.0
2014-12-29 13:30:00,45.54,45.6,45.52,45.53,66100.0,24.6244,24.6569,24.6136,24.619,66100.0
2014-12-29 13:35:00,45.54,45.55,45.46,45.5,25600.0,24.6244,24.6298,24.5812,24.6028,25600.0
2014-12-29 13:40:00,45.49,45.52,45.47,45.51,34200.0,24.5974,24.6136,24.5866,24.6082,34200.0
2014-12-29 13:45:00,45.51,45.52,45.36,45.37,132100.0,24.6082,24.6136,24.5271,24.5325,132100.0
2014-12-29 13:50:00,45.37,45.39,45.28,45.3,49500.0,24.5325,24.5433,24.4838,24.4946,49500.0
2014-12-29 13:55:00,45.3,45.35,45.29,45.34,28300.0,24.4946,24.5217,24.4892,24.5163,28300.0
2014-12-29 14:00:00,45.35,45.44,45.32,45.43,21600.0,24.5217,24.5703,24.5055,24.5649,21600.0
2014-12-29 14:05:00,45.44,45.5,45.41,45.49,32900.0,24.5703,24.6028,24.5541,24.5974,32900.0
2014-12-29 14:10:00,45.48,45.57,45.48,45.57,33500.0,24.592,24.6406,24.592,24.6406,33500.0
2014-12-29 14:15:00,45.57,45.59,45.54,45.55,40300.0,24.6406,24.6515,24.6244,24.6298,40300.0
2014-12-29 14:20:00,45.55,45.62,45.52,45.61,148900.0,24.6298,24.6677,24.6136,24.6623,148900.0
2014-12-29 14:25:00,45.6,45.65,45.57,45.65,31900.0,24.6569,24.6839,24.6406,24.6839,31900.0
2014-12-29 14:30:00,45.65,45.71,45.63,45.7,29600.0,24.6839,24.7163,24.6731,24.7109,29600.0
2014-12-29 14:35:00,45.69,45.73,45.69,45.7,29500.0,24.7055,24.7272,24.7055,24.7109,29500.0
2014-12-29 14:40:00,45.7,45.72,45.65,45.65,31000.0,24.7109,24.7217,24.6839,24.6839,31000.0
2014-12-29 14:45:00,45.66,45.73,45.65,45.66,36800.0,24.6893,24.7272,24.6839,24.6893,36800.0
2014-12-29 14:50:00,45.66,45.68,45.59,45.6,39500.0,24.6893,24.7001,24.6515,24.6569,39500.0
2014-12-29 14:55:00,45.6,45.65,45.57,45.64,27600.0,24.6569,24.6839,24.6406,24.6785,27600.0
2014-12-29 15:00:00,45.65,45.66,45.59,45.65,100100.0,24.6839,24.6893,24.6515,24.6839,100100.0
2014-12-29 15:05:00,45.66,45.67,45.62,45.64,44500.0,24.6893,24.6947,24.6677,24.6785,44500.0
2014-12-29 15:10:00,45.65,45.66,45.6,45.64,68000.0,24.6839,24.6893,24.6569,24.6785,68000.0
2014-12-29 15:15:00,45.63,45.69,45.63,45.69,43000.0,24.6731,24.7055,24.6731,24.7055,43000.0
2014-12-29 15:20:00,45.68,45.74,45.67,45.73,40100.0,24.7001,24.7326,24.6947,24.7272,40100.0
2014-12-29 15:25:00,45.73,45.76,45.7,45.72,38700.0,24.7272,24.7434,24.7109,24.7217,38700.0
2014-12-29 15:30:00,45.73,45.74,45.69,45.72,45900.0,24.7272,24.7326,24.7055,24.7217,45900.0
2014-12-29 15:35:00,45.71,45.73,45.64,45.64,152500.0,24.7163,24.7272,24.6785,24.6785,152500.0
2014-12-29 15:40:00,45.65,45.7,45.63,45.66,79000.0,24.6839,24.7109,24.6731,24.6893,79000.0
2014-12-29 15:45:00,45.67,45.73,45.65,45.72,113100.0,24.6947,24.7272,24.6839,24.7217,113100.0
2014-12-29 15:50:00,45.72,45.77,45.71,45.73,211500.0,24.7217,24.7488,24.7163,24.7272,211500.0
2014-12-29 15:55:00,45.73,45.73,45.64,45.64,286000.0,24.7272,24.7272,24.6785,24.6785,286000.0
2014-12-30 09:30:00,45.66,45.7,45.47,45.53,65000.0,24.6893,24.7109,24.5866,24.619,65000.0
2014-12-30 09:35:00,45.53,45.58,45.25,45.47,32400.0,24.619,24.646,24.4676,24.5866,32400.0
2014-12-30 09:40:00,45.47,45.66,45.44,45.52,108300.0,24.5866,24.6893,24.5703,24.6136,108300.0
2014-12-30 09:45:00,45.52,45.73,45.52,45.66,45400.0,24.6136,24.7272,24.6136,24.6893,45400.0
2014-12-30 09:50:00,45.7,45.88,45.67,45.78,127400.0,24.7109,24.8083,24.6947,24.7542,127400.0
2014-12-30 09:55:00,45.8,45.88,45.64,45.64,21700.0,24.765,24.8083,24.6785,24.6785,21700.0
2014-12-30 10:00:00,45.68,45.68,45.43,45.47,70000.0,24.7001,24.7001,24.5649,24.5866,70000.0
2014-12-30 10:05:00,45.48,45.48,45.21,45.27,48800.0,24.592,24.592,24.446,24.4784,48800.0
2014-12-30 10:10:00,45.28,45.37,45.25,45.34,26500.0,24.4838,24.5325,24.4676,24.5163,26500.0
2014-12-30 10:15:00,45.35,45.45,45.31,45.42,204100.0,24.5217,24.5758,24.5001,24.5595,204100.0
2014-12-30 10:20:00,45.42,45.52,45.42,45.46,30100.0,24.5595,24.6136,24.5595,24.5812,30100.0
2014-12-30 10:25:00,45.47,45.5,45.42,45.42,33800.0,24.5866,24.6028,24.5595,24.5595,33800.0
2014-12-30 10:30:00,45.41,45.54,45.38,45.54,35400.0,24.5541,24.6244,24.5379,24.6244,35400.0
2014-12-30 10:35:00,45.53,45.54,45.44,45.45,37500.0,24.619,24.6244,24.5703,24.5758,37500.0
2014-12-30 10:40:00,45.45,45.52,45.42,45.45,44800.0,24.5758,24.6136,24.5595,24.5758,44800.0
2014-12-30 10:45:00,45.45,45.47,45.42,45.44,35400.0,24.5758,24.5866,24.5595,24.5703,35400.0
2014-12-30 10:50:00,45.44,45.49,45.39,45.47,60900.0,24.5703,24.5974,24.5433,24.5866,60900.0
2014-12-30 10:55:00,45.48,45.59,45.48,45.55,46300.0,24.592,24.6515,24.592,24.6298,46300.0
2014-12-30 11:00:00,45.55,45.61,45.54,45.6,22500.0,24.6298,24.6623,24.6244,24.6569,22500.0
2014-12-30 11:05:00,45.6,45.61,45.42,45.42,69300.0,24.6569,24.6623,24.5595,24.5595,69300.0
2014-12-30 11:10:00,45.43,45.43,45.32,45.38,30800.0,24.5649,24.5649,24.5055,24.5379,30800.0
2014-12-30 11:15:00,45.39,45.45,45.38,45.43,22100.0,24.5433,24.5758,24.5379,24.5649,22100.0
2014-12-30 11:20:00,45.43,45.46,45.39,45.43,59200.0,24.5649,24.5812,24.5433,24.5649,59200.0
2014-12-30 11:25:00,45.43,45.47,45.39,45.44,47000.0,24.5649,24.5866,24.5433,24.5703,47000.0
2014-12-30 11:30:00,45.44,45.5,45.42,45.5,52400.0,24.5703,24.6028,24.5595,24.6028,52400.0
2014-12-30 11:35:00,45.51,45.6,45.49,45.58,59000.0,24.6082,24.6569,24.5974,24.646,59000.0
2014-12-30 11:40:00,45.58,45.6,45.54,45.58,21300.0,24.646,24.6569,24.6244,24.646,21300.0
2014-12-30 11:45:00,45.59,45.67,45.57,45.61,39800.0,24.6515,24.6947,24.6406,24.6623,39800.0
2014-12-30 11:50:00,45.61,45.67,45.59,45.63,24900.0,24.6623,24.6947,24.6515,24.6731,24900.0
2014-12-30 11:55:00,45.64,45.64,45.53,45.53,30600.0,24.6785,24.6785,24.619,24.619,30600.0
2014-12-30 12:00:00,45.53,45.56,45.44,45.45,25100.0,24.619,24.6352,24.5703,24.5758,25100.0
2014-12-30 12:05:00,45.45,45.48,45.44,45.47,31800.0,24.5758,24.592,24.5703,24.5866,31800.0
2014-12-30 12:10:00,45.47,45.53,45.47,45.52,22600.0,24.5866,24.619,24.5866,24.6136,22600.0
2014-12-30 12:15:00,45.52,45.6,45.51,45.55,33100.0,24.6136,24.6569,24.6082,24.6298,33100.0
2014-12-30 12:20:00,45.56,45.58,45.51,45.57,32600.0,24.6352,24.646,24.6082,24.6406,32600.0
2014-12-30 12:25:00,45.56,45.56,45.45,45.47,69800.0,24.6352,24.6352,24.5758,24.5866,69800.0
2014-12-30 12:30:00,45.46,45.52,45.44,45.5,108200.0,24.5812,24.6136,24.5703,24.6028,108200.0
2014-12-30 12:35:00,45.5,45.52,45.47,45.48,43200.0,24.6028,24.6136,24.5866,24.592,43200.0
2014-12-30 12:40:00,45.49,45.53,45.47,45.5,22600.0,24.5974,24.619,24.5866,24.6028,22600.0
2014-12-30 12:45:00,45.5,45.51,45.46,45.48,53400.0,24.6028,24.6082,24.5812,24.592,53400.0
2014-12-30 12:50:00,45.49,45.53,45.47,45.5,17500.0,24.5974,24.619,24.5866,24.6028,17500.0
2014-12-30 12:55:00,45.5,45.51,45.47,45.49,23300.0,24.6028,24.6082,24.5866,24.5974,23300.0
2014-12-30 13:00:00,45.49,45.5,45.47,45.5,38700.0,24.5974,24.6028,24.5866,24.6028,38700.0
2014-12-30 13:05:00,45.51,45.52,45.46,45.49,30900.0,24.6082,24.6136,24.5812,24.5974,30900.0
2014-12-30 13:10:00,45.51,45.55,45.49,45.53,37600.0,24.6082,24.6298,24.5974,24.619,37600.0
2014-12-30 13:15:00,45.54,45.56,45.49,45.51,21800.0,24.6244,24.6352,24.5974,24.6082,21800.0
2014-12-30 13:20:00,45.5,45.53,45.46,45.48,42700.0,24.6028,24.619,24.5812,24.592,42700.0
2014-12-30 13:25:00,45.48,45.5,45.45,45.5,15600.0,24.592,24.6028,24.5758,24.6028,15600.0
2014-12-30 13:30:00,45.5,45.6,45.49,45.5,38900.0,24.6028,24.6569,24.5974,24.6028,38900.0
2014-12-30 13:35:00,45.5,45.55,45.47,45.52,143600.0,24.6028,24.6298,24.5866,24.6136,143600.0
2014-12-30 13:40:00,45.52,45.53,45.45,45.5,96400.0,24.6136,24.619,24.5758,24.6028,96400.0
2014-12-30 13:45:00,45.5,45.51,45.46,45.48,42000.0,24.6028,24.6082,24.5812,24.592,42000.0
2014-12-30 13:50:00,45.48,45.53,45.46,45.52,53000.0,24.592,24.619,24.5812,24.6136,53000.0
2014-12-30 13:55:00,45.53,45.58,45.5,45.54,90900.0,24.619,24.646,24.6028,24.6244,90900.0
2014-12-30 14:00:00,45.54,45.59,45.53,45.53,44400.0,24.6244,24.6515,24.619,24.619,44400.0
2014-12-30 14:05:00,45.54,45.58,45.53,45.54,101300.0,24.6244,24.646,24.619,24.6244,101300.0
2014-12-30 14:10:00,45.55,45.59,45.52,45.54,35800.0,24.6298,24.6515,24.6136,24.6244,35800.0
2014-12-30 14:15:00,45.55,45.55,45.51,45.54,28100.0,24.6298,24.6298,24.6082,24.6244,28100.0
2014-12-30 14:20:00,45.53,45.55,45.46,45.48,38300.0,24.619,24.6298,24.5812,24.592,38300.0
2014-12-30 14:25:00,45.48,45.54,45.47,45.5,38300.0,24.592,24.6244,24.5866,24.6028,38300.0
2014-12-30 14:30:00,45.51,45.51,45.47,45.49,28700.0,24.6082,24.6082,24.5866,24.5974,28700.0
2014-12-30 14:35:00,45.48,45.52,45.47,45.5,32300.0,24.592,24.6136,24.5866,24.6028,32300.0
2014-12-30 14:40:00,45.51,45.52,45.49,45.51,22100.0,24.6082,24.6136,24.5974,24.6082,22100.0
2014-12-30 14:45:00,45.5,45.54,45.47,45.51,46500.0,24.6028,24.6244,24.5866,24.6082,46500.0
2014-12-30 14:50:00,45.51,45.53,45.48,45.51,34600.0,24.6082,24.619,24.592,24.6082,34600.0
2014-12-30 14:55:00,45.51,45.53,45.46,45.51,83100.0,24.6082,24.619,24.5812,24.6082,83100.0
2014-12-30 15:00:00,45.53,45.53,45.48,45.5,64200.0,24.619,24.619,24.592,24.6028,64200.0
2014-12-30 15:05:00,45.51,45.53,45.49,45.52,35300.0,24.6082,24.619,24.5974,24.6136,35300.0
2014-12-30 15:10:00,45.51,45.53,45.48,45.5,47600.0,24.6082,24.619,24.592,24.6028,47600.0
2014-12-30 15:15:00,45.5,45.53,45.48,45.51,74500.0,24.6028,24.619,24.592,24.6082,74500.0
2014-12-30 15:20:00,45.51,45.56,45.5,45.51,107100.0,24.6082,24.6352,24.6028,24.6082,107100.0
2014-12-30 15:25:00,45.5,45.52,45.49,45.5,154200.0,24.6028,24.6136,24.5974,24.6028,154200.0
2014-12-30 15:30:00,45.51,45.58,45.5,45.58,53500.0,24.6082,24.646,24.6028,24.646,53500.0
2014-12-30 15:35:00,45.58,45.63,45.58,45.62,59800.0,24.646,24.6731,24.646,24.6677,59800.0
2014-12-30 15:40:00,45.62,45.62,45.51,45.54,87500.0,24.6677,24.6677,24.6082,24.6244,87500.0
2014-12-30 15:45:00,45.53,45.54,45.48,45.5,108200.0,24.619,24.6244,24.592,24.6028,108200.0
2014-12-30 15:50:00,45.5,45.51,45.47,45.5,92300.0,24.6028,24.6082,24.5866,24.6028,92300.0
2014-12-30 15:55:00,45.5,45.5,45.39,45.4,334700.0,24.6028,24.6028,24.5433,24.5487,334700.0
2014-12-31 09:30:00,44.98,45.35,44.98,45.31,75000.0,24.3216,24.5217,24.3216,24.5001,75000.0
2014-12-31 09:35:00,45.26,45.38,45.0,45.04,57400.0,24.473,24.5379,24.3324,24.3541,57400.0
2014-12-31 09:40:00,45.05,45.06,44.93,44.98,62600.0,24.3595,24.3649,24.2946,24.3216,62600.0
2014-12-31 09:45:00,44.99,45.06,44.93,45.06,53300.0,24.327,24.3649,24.2946,24.3649,53300.0
2014-12-31 09:50:00,45.06,45.13,45.01,45.08,207100.0,24.3649,24.4027,24.3378,24.3757,207100.0
2014-12-31 09:55:00,45.11,45.16,45.0,45.09,94400.0,24.3919,24.4189,24.3324,24.3811,94400.0
2014-12-31 10:00:00,45.1,45.26,45.08,45.2,31200.0,24.3865,24.473,24.3757,24.4406,31200.0
2014-12-31 10:05:00,45.2,45.34,45.17,45.32,38700.0,24.4406,24.5163,24.4244,24.5055,38700.0
2014-12-31 10:10:00,45.32,45.39,45.32,45.36,78600.0,24.5055,24.5433,24.5055,24.5271,78600.0
2014-12-31 10:15:00,45.35,45.42,45.29,45.3,95100.0,24.5217,24.5595,24.4892,24.4946,95100.0
2014-12-31 10:20:00,45.29,45.3,45.05,45.14,192700.0,24.4892,24.4946,24.3595,24.4081,192700.0
2014-12-31 10:25:00,45.14,45.35,45.1,45.34,58600.0,24.4081,24.5217,24.3865,24.5163,58600.0
2014-12-31 10:30:00,45.35,45.38,45.25,45.27,54300.0,24.5217,24.5379,24.4676,24.4784,54300.0
2014-12-31 10:35:00,45.26,45.28,45.2,45.2,93300.0,24.473,24.4838,24.4406,24.4406,93300.0
2014-12-31 10:40:00,45.22,45.31,45.11,45.11,62600.0,24.4514,24.5001,24.3919,24.3919,62600.0
2014-12-31 10:45:00,45.12,45.18,45.12,45.18,27500.0,24.3973,24.4298,24.3973,24.4298,27500.0
2014-12-31 10:50:00,45.19,45.25,45.17,45.19,26900.0,24.4352,24.4676,24.4244,24.4352,26900.0
2014-12-31 10:55:00,45.18,45.29,45.14,45.23,60700.0,24.4298,24.4892,24.4081,24.4568,60700.0
2014-12-31 11:00:00,45.23,45.27,45.16,45.17,55600.0,24.4568,24.4784,24.4189,24.4244,55600.0
2014-12-31 11:05:00,45.16,45.24,45.12,45.22,50000.0,24.4189,24.4622,24.3973,24.4514,50000.0
2014-12-31 11:10:00,45.23,45.26,45.2,45.2,35800.0,24.4568,24.473,24.4406,24.4406,35800.0
2014-12-31 11:15:00,45.2,45.26,45.2,45.23,32200.0,24.4406,24.473,24.4406,24.4568,32200.0
2014-12-31 11:20:00,45.24,45.27,45.2,45.23,71000.0,24.4622,24.4784,24.4406,24.4568,71000.0
2014-12-31 11:25:00,45.22,45.31,45.2,45.24,55800.0,24.4514,24.5001,24.4406,24.4622,55800.0
2014-12-31 11:30:00,45.25,45.31,45.24,45.26,97800.0,24.4676,24.5001,24.4622,24.473,97800.0
2014-12-31 11:35:00,45.26,45.29,45.22,45.26,44000.0,24.473,24.4892,24.4514,24.473,44000.0
2014-12-31 11:40:00,45.25,45.33,45.18,45.33,51600.0,24.4676,24.5109,24.4298,24.5109,51600.0
2014-12-31 11:45:00,45.33,45.35,45.26,45.27,48800.0,24.5109,24.5217,24.473,24.4784,48800.0
2014-12-31 11:50:00,45.27,45.37,45.27,45.37,37600.0,24.4784,24.5325,24.4784,24.5325,37600.0
2014-12-31 11:55:00,45.36,45.37,45.3,45.31,39800.0,24.5271,24.5325,24.4946,24.5001,39800.0
2014-12-31 12:00:00,45.31,45.32,45.1,45.13,42200.0,24.5001,24.5055,24.3865,24.4027,42200.0
2014-12-31 12:05:00,45.13,45.31,45.12,45.29,28400.0,24.4027,24.5001,24.3973,24.4892,28400.0
2014-12-31 12:10:00,45.29,45.31,45.22,45.23,45700.0,24.4892,24.5001,24.4514,24.4568,45700.0
2014-12-31 12:15:00,45.23,45.25,45.18,45.18,38600.0,24.4568,24.4676,24.4298,24.4298,38600.0
2014-12-31 12:20:00,45.18,45.19,45.1,45.18,33800.0,24.4298,24.4352,24.3865,24.4298,33800.0
2014-12-31 12:25:00,45.18,45.2,45.05,45.2,30400.0,24.4298,24.4406,24.3595,24.4406,30400.0
2014-12-31 12:30:00,45.2,45.21,45.1,45.11,37800.0,24.4406,24.446,24.3865,24.3919,37800.0
2014-12-31 12:35:00,45.12,45.15,45.04,45.12,50900.0,24.3973,24.4135,24.3541,24.3973,50900.0
2014-12-31 12:40:00,45.12,45.19,45.1,45.13,54100.0,24.3973,24.4352,24.3865,24.4027,54100.0
2014-12-31 12:45:00,45.13,45.15,45.11,45.14,34100.0,24.4027,24.4135,24.3919,24.4081,34100.0
2014-12-31 12:50:00,45.13,45.16,45.08,45.13,57600.0,24.4027,24.4189,24.3757,24.4027,57600.0
2014-12-31 12:55:00,45.13,45.15,45.09,45.12,33500.0,24.4027,24.4135,24.3811,24.3973,33500.0
2014-12-31 13:00:00,45.12,45.17,45.08,45.15,48400.0,24.3973,24.4244,24.3757,24.4135,48400.0
2014-12-31 13:05:00,45.15,45.2,45.12,45.13,39900.0,24.4135,24.4406,24.3973,24.4027,39900.0
2014-12-31 13:10:00,45.14,45.15,45.11,45.13,43500.0,24.4081,24.4135,24.3919,24.4027,43500.0
2014-12-31 13:15:00,45.14,45.15,45.11,45.14,29300.0,24.4081,24.4135,24.3919,24.4081,29300.0
2014-12-31 13:20:00,45.14,45.19,45.14,45.17,35400.0,24.4081,24.4352,24.4081,24.4244,35400.0
2014-12-31 13:25:00,45.17,45.22,45.17,45.18,32500.0,24.4244,24.4514,24.4244,24.4298,32500.0
2014-12-31 13:30:00,45.19,45.23,45.15,45.2,57900.0,24.4352,24.4568,24.4135,24.4406,57900.0
2014-12-31 13:35:00,45.21,45.21,45.16,45.2,31300.0,24.446,24.446,24.4189,24.4406,31300.0
2014-12-31 13:40:00,45.2,45.2,45.15,45.19,59600.0,24.4406,24.4406,24.4135,24.4352,59600.0
2014-12-31 13:45:00,45.19,45.25,45.18,45.19,35900.0,24.4352,24.4676,24.4298,24.4352,35900.0
2014-12-31 13:50:00,45.19,45.21,45.15,45.17,55700.0,24.4352,24.446,24.4135,24.4244,55700.0
2014-12-31 13:55:00,45.18,45.18,45.13,45.15,74400.0,24.4298,24.4298,24.4027,24.4135,74400.0
2014-12-31 14:00:00,45.15,45.17,45.1,45.16,42400.0,24.4135,24.4244,24.3865,24.4189,42400.0
2014-12-31 14:05:00,45.16,45.17,45.08,45.13,74200.0,24.4189,24.4244,24.3757,24.4027,74200.0
2014-12-31 14:10:00,45.13,45.13,45.05,45.06,68500.0,24.4027,24.4027,24.3595,24.3649,68500.0
2014-12-31 14:15:00,45.06,45.22,44.99,45.08,392500.0,24.3649,24.4514,24.327,24.3757,392500.0
2014-12-31 14:20:00,45.09,45.12,45.03,45.1,49400.0,24.3811,24.3973,24.3487,24.3865,49400.0
2014-12-31 14:25:00,45.1,45.13,45.06,45.13,59600.0,24.3865,24.4027,24.3649,24.4027,59600.0
2014-12-31 14:30:00,45.13,45.18,45.09,45.1,80200.0,24.4027,24.4298,24.3811,24.3865,80200.0
2014-12-31 14:35:00,45.09,45.1,44.99,44.99,113000.0,24.3811,24.3865,24.327,24.327,113000.0
2014-12-31 14:40:00,44.99,45.05,44.94,45.0,77200.0,24.327,24.3595,24.3,24.3324,77200.0
2014-12-31 14:45:00,45.02,45.03,44.95,44.95,69800.0,24.3432,24.3487,24.3054,24.3054,69800.0
2014-12-31 14:50:00,44.95,45.01,44.94,44.95,84300.0,24.3054,24.3378,24.3,24.3054,84300.0
2014-12-31 14:55:00,44.95,45.0,44.94,44.97,51700.0,24.3054,24.3324,24.3,24.3162,51700.0
2014-12-31 15:00:00,44.97,44.97,44.91,44.95,27500.0,24.3162,24.3162,24.2838,24.3054,27500.0
2014-12-31 15:05:00,44.95,45.0,44.94,45.0,66600.0,24.3054,24.3324,24.3,24.3324,66600.0
2014-12-31 15:10:00,44.99,45.02,44.97,45.0,65500.0,24.327,24.3432,24.3162,24.3324,65500.0
2014-12-31 15:15:00,45.0,45.1,44.99,45.07,63400.0,24.3324,24.3865,24.327,24.3703,63400.0
2014-12-31 15:20:00,45.07,45.13,45.05,45.12,43900.0,24.3703,24.4027,24.3595,24.3973,43900.0
2014-12-31 15:25:00,45.11,45.12,45.06,45.06,96700.0,24.3919,24.3973,24.3649,24.3649,96700.0
2014-12-31 15:30:00,45.07,45.07,44.99,45.03,92800.0,24.3703,24.3703,24.327,24.3487,92800.0
2014-12-31 15:35:00,45.03,45.04,44.98,44.99,103600.0,24.3487,24.3541,24.3216,24.327,103600.0
2014-12-31 15:40:00,45.0,45.01,44.91,44.95,136600.0,24.3324,24.3378,24.2838,24.3054,136600.0
2014-12-31 15:45:00,44.95,44.95,44.86,44.91,129100.0,24.3054,24.3054,24.2567,24.2838,129100.0
2014-12-31 15:50:00,44.92,44.92,44.81,44.87,174200.0,24.2892,24.2892,24.2297,24.2621,174200.0
2014-12-31 15:55:00,44.88,45.01,44.87,44.93,494300.0,24.2675,24.3378,24.2621,24.2946,494300.0
2015-01-02 09:30:00,44.83,45.49,44.83,45.16,129400.0,24.2405,24.5974,24.2405,24.4189,129400.0
2015-01-02 09:35:00,45.14,45.26,45.06,45.16,61200.0,24.4081,24.473,24.3649,24.4189,61200.0
2015-01-02 09:40:00,45.18,45.19,44.89,45.0,110800.0,24.4298,24.4352,24.273,24.3324,110800.0
2015-01-02 09:45:00,45.04,45.39,45.01,45.2,229300.0,24.3541,24.5433,24.3378,24.4406,229300.0
2015-01-02 09:50:00,45.19,45.22,44.96,44.99,105200.0,24.4352,24.4514,24.3108,24.327,105200.0
2015-01-02 09:55:00,45.0,45.05,44.98,45.03,35500.0,24.3324,24.3595,24.3216,24.3487,35500.0
2015-01-02 10:00:00,45.07,45.07,44.88,45.01,106500.0,24.3703,24.3703,24.2675,24.3378,106500.0
2015-01-02 10:05:00,45.0,45.02,44.87,44.9,72700.0,24.3324,24.3432,24.2621,24.2784,72700.0
2015-01-02 10:10:00,44.91,45.08,44.87,44.95,102200.0,24.2838,24.3757,24.2621,24.3054,102200.0
2015-01-02 10:15:00,44.95,45.11,44.91,45.09,66400.0,24.3054,24.3919,24.2838,24.3811,66400.0
2015-01-02 10:20:00,45.09,45.12,45.03,45.06,69900.0,24.3811,24.3973,24.3487,24.3649,69900.0
2015-01-02 10:25:00,45.07,45.13,45.05,45.08,85700.0,24.3703,24.4027,24.3595,24.3757,85700.0
2015-01-02 10:30:00,45.07,45.07,44.91,44.91,74200.0,24.3703,24.3703,24.2838,24.2838,74200.0
2015-01-02 10:35:00,44.97,45.01,44.84,44.88,74200.0,24.3162,24.3378,24.2459,24.2675,74200.0
2015-01-02 10:40:00,44.89,45.01,44.86,44.97,59900.0,24.273,24.3378,24.2567,24.3162,59900.0
2015-01-02 10:45:00,45.0,45.11,44.97,45.01,102800.0,24.3324,24.3919,24.3162,24.3378,102800.0
2015-01-02 10:50:00,45.01,45.04,44.94,44.98,84000.0,24.3378,24.3541,24.3,24.3216,84000.0
2015-01-02 10:55:00,44.98,45.12,44.98,44.98,167800.0,24.3216,24.3973,24.3216,24.3216,167800.0
2015-01-02 11:00:00,45.0,45.03,44.89,45.01,33100.0,24.3324,24.3487,24.273,24.3378,33100.0
2015-01-02 11:05:00,45.02,45.07,44.97,45.05,40400.0,24.3432,24.3703,24.3162,24.3595,40400.0
2015-01-02 11:10:00,45.05,45.05,44.94,44.99,103400.0,24.3595,24.3595,24.3,24.327,103400.0
2015-01-02 11:15:00,44.99,45.02,44.92,44.99,91600.0,24.327,24.3432,24.2892,24.327,91600.0
2015-01-02 11:20:00,44.99,45.01,44.93,44.94,91300.0,24.327,24.3378,24.2946,24.3,91300.0
2015-01-02 11:25:00,44.94,45.15,44.94,45.09,135700.0,24.3,24.4135,24.3,24.3811,135700.0
2015-01-02 11:30:00,45.1,45.16,45.01,45.12,132200.0,24.3865,24.4189,24.3378,24.3973,132200.0
2015-01-02 11:35:00,45.11,45.13,45.02,45.06,87000.0,24.3919,24.4027,24.3432,24.3649,87000.0
2015-01-02 11:40:00,45.07,45.11,45.0,45.0,58700.0,24.3703,24.3919,24.3324,24.3324,58700.0
2015-01-02 11:45:00,45.0,45.14,45.0,45.06,66600.0,24.3324,24.4081,24.3324,24.3649,66600.0
2015-01-02 11:50:00,45.07,45.22,45.02,45.18,130300.0,24.3703,24.4514,24.3432,24.4298,130300.0
2015-01-02 11:55:00,45.17,45.23,45.1,45.23,128000.0,24.4244,24.4568,24.3865,24.4568,128000.0
2015-01-02 12:00:00,45.23,45.26,45.17,45.24,35300.0,24.4568,24.473,24.4244,24.4622,35300.0
2015-01-02 12:05:00,45.24,45.31,45.19,45.23,113700.0,24.4622,24.5001,24.4352,24.4568,113700.0
2015-01-02 12:10:00,45.26,45.33,45.2,45.3,253100.0,24.473,24.5109,24.4406,24.4946,253100.0
2015-01-02 12:15:00,45.3,45.3,45.2,45.22,88800.0,24.4946,24.4946,24.4406,24.4514,88800.0
2015-01-02 12:20:00,45.22,45.25,45.19,45.24,57900.0,24.4514,24.4676,24.4352,24.4622,57900.0
2015-01-02 12:25:00,45.24,45.24,45.17,45.2,61500.0,24.4622,24.4622,24.4244,24.4406,61500.0
2015-01-02 12:30:00,45.23,45.26,45.19,45.22,116400.0,24.4568,24.473,24.4352,24.4514,116400.0
2015-01-02 12:35:00,45.22,45.28,45.18,45.24,162800.0,24.4514,24.4838,24.4298,24.4622,162800.0
2015-01-02 12:40:00,45.23,45.28,45.2,45.24,136000.0,24.4568,24.4838,24.4406,24.4622,136000.0
2015-01-02 12:45:00,45.24,45.38,45.21,45.34,127000.0,24.4622,24.5379,24.446,24.5163,127000.0
2015-01-02 12:50:00,45.31,45.4,45.27,45.38,30700.0,24.5001,24.5487,24.4784,24.5379,30700.0
2015-01-02 12:55:00,45.37,45.47,45.37,45.41,61700.0,24.5325,24.5866,24.5325,24.5541,61700.0
2015-01-02 13:00:00,45.41,45.45,45.39,45.43,86100.0,24.5541,24.5758,24.5433,24.5649,86100.0
2015-01-02 13:05:00,45.42,45.46,45.39,45.41,175400.0,24.5595,24.5812,24.5433,24.5541,175400.0
2015-01-02 13:10:00,45.41,45.43,45.39,45.4,47500.0,24.5541,24.5649,24.5433,24.5487,47500.0
2015-01-02 13:15:00,45.41,45.44,45.4,45.42,116300.0,24.5541,24.5703,24.5487,24.5595,116300.0
2015-01-02 13:20:00,45.43,45.55,45.4,45.55,143400.0,24.5649,24.6298,24.5487,24.6298,143400.0
2015-01-02 13:25:00,45.57,45.57,45.38,45.39,61700.0,24.6406,24.6406,24.5379,24.5433,61700.0
2015-01-02 13:30:00,45.38,45.38,45.3,45.33,37400.0,24.5379,24.5379,24.4946,24.5109,37400.0
2015-01-02 13:35:00,45.33,45.4,45.31,45.36,29100.0,24.5109,24.5487,24.5001,24.5271,29100.0
2015-01-02 13:40:00,45.36,45.37,45.29,45.3,27500.0,24.5271,24.5325,24.4892,24.4946,27500.0
2015-01-02 13:45:00,45.3,45.3,45.2,45.2,29900.0,24.4946,24.4946,24.4406,24.4406,29900.0
2015-01-02 13:50:00,45.2,45.27,45.16,45.24,41200.0,24.4406,24.4784,24.4189,24.4622,41200.0
2015-01-02 13:55:00,45.24,45.25,45.12,45.13,30700.0,24.4622,24.4676,24.3973,24.4027,30700.0
2015-01-02 14:00:00,45.14,45.15,45.1,45.12,37400.0,24.4081,24.4135,24.3865,24.3973,37400.0
2015-01-02 14:05:00,45.12,45.15,45.07,45.12,41500.0,24.3973,24.4135,24.3703,24.3973,41500.0
2015-01-02 14:10:00,45.12,45.13,45.05,45.06,40400.0,24.3973,24.4027,24.3595,24.3649,40400.0
2015-01-02 14:15:00,45.07,45.1,45.02,45.08,25600.0,24.3703,24.3865,24.3432,24.3757,25600.0
2015-01-02 14:20:00,45.09,45.18,45.08,45.15,57900.0,24.3811,24.4298,24.3757,24.4135,57900.0
2015-01-02 14:25:00,45.15,45.18,45.07,45.07,58500.0,24.4135,24.4298,24.3703,24.3703,58500.0
2015-01-02 14:30:00,45.07,45.11,45.03,45.06,31000.0,24.3703,24.3919,24.3487,24.3649,31000.0
2015-01-02 14:35:00,45.07,45.19,45.07,45.18,35600.0,24.3703,24.4352,24.3703,24.4298,35600.0
2015-01-02 14:40:00,45.18,45.24,45.18,45.22,54800.0,24.4298,24.4622,24.4298,24.4514,54800.0
2015-01-02 14:45:00,45.2,45.23,45.15,45.21,26800.0,24.4406,24.4568,24.4135,24.446,26800.0
2015-01-02 14:50:00,45.21,45.26,45.2,45.24,27600.0,24.446,24.473,24.4406,24.4622,27600.0
2015-01-02 14:55:00,45.24,45.25,45.13,45.16,68200.0,24.4622,24.4676,24.4027,24.4189,68200.0
2015-01-02 15:00:00,45.16,45.17,45.06,45.06,30700.0,24.4189,24.4244,24.3649,24.3649,30700.0
2015-01-02 15:05:00,45.06,45.13,45.05,45.13,48500.0,24.3649,24.4027,24.3595,24.4027,48500.0
2015-01-02 15:10:00,45.13,45.13,45.0,45.05,71100.0,24.4027,24.4027,24.3324,24.3595,71100.0
2015-01-02 15:15:00,45.05,45.11,45.04,45.04,59900.0,24.3595,24.3919,24.3541,24.3541,59900.0
2015-01-02 15:20:00,45.04,45.15,45.04,45.15,42700.0,24.3541,24.4135,24.3541,24.4135,42700.0
2015-01-02 15:25:00,45.14,45.15,45.09,45.14,51500.0,24.4081,24.4135,24.3811,24.4081,51500.0
2015-01-02 15:30:00,45.14,45.16,45.11,45.16,54600.0,24.4081,24.4189,24.3919,24.4189,54600.0
2015-01-02 15:35:00,45.15,45.22,45.11,45.2,85800.0,24.4135,24.4514,24.3919,24.4406,85800.0
2015-01-02 15:40:00,45.18,45.27,45.18,45.23,67600.0,24.4298,24.4784,24.4298,24.4568,67600.0
2015-01-02 15:45:00,45.22,45.34,45.22,45.32,103900.0,24.4514,24.5163,24.4514,24.5055,103900.0
2015-01-02 15:50:00,45.31,45.35,45.26,45.28,126300.0,24.5001,24.5217,24.473,24.4838,126300.0
2015-01-02 15:55:00,45.28,45.3,45.21,45.21,242300.0,24.4838,24.4946,24.446,24.446,242300.0
2015-01-05 09:30:00,44.54,44.72,44.44,44.71,105600.0,24.0837,24.181,24.0296,24.1756,105600.0
2015-01-05 09:35:00,44.8,44.84,44.1,44.1,110000.0,24.2243,24.2459,23.8458,23.8458,110000.0
2015-01-05 09:40:00,44.1,44.17,43.96,44.0,135000.0,23.8458,23.8836,23.7701,23.7917,135000.0
2015-01-05 09:45:00,44.0,44.29,43.98,44.17,123300.0,23.7917,23.9485,23.7809,23.8836,123300.0
2015-01-05 09:50:00,44.18,44.25,44.1,44.2,120600.0,23.889,23.9269,23.8458,23.8999,120600.0
2015-01-05 09:55:00,44.19,44.26,44.14,44.24,70100.0,23.8944,23.9323,23.8674,23.9215,70100.0
2015-01-05 10:00:00,44.23,44.31,44.18,44.23,240700.0,23.9161,23.9593,23.889,23.9161,240700.0
2015-01-05 10:05:00,44.22,44.28,44.08,44.09,137900.0,23.9107,23.9431,23.835,23.8404,137900.0
2015-01-05 10:10:00,44.09,44.15,43.93,44.02,92400.0,23.8404,23.8728,23.7539,23.8025,92400.0
2015-01-05 10:15:00,44.04,44.11,43.99,44.03,77000.0,23.8133,23.8512,23.7863,23.8079,77000.0
2015-01-05 10:20:00,44.03,44.03,43.91,43.93,63100.0,23.8079,23.8079,23.743,23.7539,63100.0
2015-01-05 10:25:00,43.93,43.98,43.81,43.84,96500.0,23.7539,23.7809,23.689,23.7052,96500.0
2015-01-05 10:30:00,43.84,43.95,43.81,43.93,81000.0,23.7052,23.7647,23.689,23.7539,81000.0
2015-01-05 10:35:00,43.92,43.94,43.83,43.86,66700.0,23.7485,23.7593,23.6998,23.716,66700.0
2015-01-05 10:40:00,43.85,43.9,43.69,43.74,78300.0,23.7106,23.7376,23.6241,23.6511,78300.0
2015-01-05 10:45:00,43.75,43.82,43.72,43.82,71500.0,23.6565,23.6944,23.6403,23.6944,71500.0
2015-01-05 10:50:00,43.82,44.0,43.76,43.95,126300.0,23.6944,23.7917,23.6619,23.7647,126300.0
2015-01-05 10:55:00,43.94,44.03,43.89,43.89,97000.0,23.7593,23.8079,23.7322,23.7322,97000.0
2015-01-05 11:00:00,43.89,43.9,43.77,43.78,77300.0,23.7322,23.7376,23.6673,23.6728,77300.0
2015-01-05 11:05:00,43.77,43.81,43.74,43.77,82000.0,23.6673,23.689,23.6511,23.6673,82000.0
2015-01-05 11:10:00,43.76,43.76,43.65,43.66,91700.0,23.6619,23.6619,23.6025,23.6079,91700.0
2015-01-05 11:15:00,43.64,43.64,43.51,43.51,83200.0,23.597,23.597,23.5268,23.5268,83200.0
2015-01-05 11:20:00,43.51,43.55,43.45,43.5,112000.0,23.5268,23.5484,23.4943,23.5213,112000.0
2015-01-05 11:25:00,43.52,43.53,43.45,43.45,107200.0,23.5322,23.5376,23.4943,23.4943,107200.0
2015-01-05 11:30:00,43.45,43.46,43.34,43.42,75900.0,23.4943,23.4997,23.4348,23.4781,75900.0
2015-01-05 11:35:00,43.42,43.56,43.35,43.53,77700.0,23.4781,23.5538,23.4402,23.5376,77700.0
2015-01-05 11:40:00,43.52,43.59,43.48,43.59,68100.0,23.5322,23.57,23.5105,23.57,68100.0
2015-01-05 11:45:00,43.6,43.62,43.53,43.58,52300.0,23.5754,23.5862,23.5376,23.5646,52300.0
2015-01-05 11:50:00,43.58,43.64,43.54,43.62,82500.0,23.5646,23.597,23.543,23.5862,82500.0
2015-01-05 11:55:00,43.62,43.67,43.56,43.57,65500.0,23.5862,23.6133,23.5538,23.5592,65500.0
2015-01-05 12:00:00,43.58,43.59,43.49,43.53,61600.0,23.5646,23.57,23.5159,23.5376,61600.0
2015-01-05 12:05:00,43.54,43.6,43.46,43.47,59200.0,23.543,23.5754,23.4997,23.5051,59200.0
2015-01-05 12:10:00,43.47,43.48,43.43,43.44,48900.0,23.5051,23.5105,23.4835,23.4889,48900.0
2015-01-05 12:15:00,43.43,43.43,43.34,43.39,62400.0,23.4835,23.4835,23.4348,23.4619,62400.0
2015-01-05 12:20:00,43.39,43.49,43.34,43.35,65300.0,23.4619,23.5159,23.4348,23.4402,65300.0
2015-01-05 12:25:00,43.35,43.43,43.32,43.4,57400.0,23.4402,23.4835,23.424,23.4673,57400.0
2015-01-05 12:30:00,43.4,43.4,43.26,43.26,58100.0,23.4673,23.4673,23.3916,23.3916,58100.0
2015-01-05 12:35:00,43.27,43.38,43.26,43.36,87900.0,23.397,23.4565,23.3916,23.4456,87900.0
2015-01-05 12:40:00,43.36,43.55,43.36,43.53,66300.0,23.4456,23.5484,23.4456,23.5376,66300.0
2015-01-05 12:45:00,43.54,43.61,43.54,43.59,75200.0,23.543,23.5808,23.543,23.57,75200.0
2015-01-05 12:50:00,43.59,43.59,43.4,43.4,60900.0,23.57,23.57,23.4673,23.4673,60900.0
2015-01-05 12:55:00,43.4,43.44,43.32,43.38,101300.0,23.4673,23.4889,23.424,23.4565,101300.0
2015-01-05 13:00:00,43.39,43.46,43.38,43.41,46800.0,23.4619,23.4997,23.4565,23.4727,46800.0
2015-01-05 13:05:00,43.42,43.57,43.41,43.57,59400.0,23.4781,23.5592,23.4727,23.5592,59400.0
2015-01-05 13:10:00,43.57,43.57,43.47,43.5,92600.0,23.5592,23.5592,23.5051,23.5213,92600.0
2015-01-05 13:15:00,43.5,43.56,43.42,43.52,68300.0,23.5213,23.5538,23.4781,23.5322,68300.0
2015-01-05 13:20:00,43.52,43.56,43.49,43.49,61200.0,23.5322,23.5538,23.5159,23.5159,61200.0
2015-01-05 13:25:00,43.5,43.52,43.41,43.45,97900.0,23.5213,23.5322,23.4727,23.4943,97900.0
2015-01-05 13:30:00,43.45,43.65,43.45,43.57,92200.0,23.4943,23.6025,23.4943,23.5592,92200.0
2015-01-05 13:35:00,43.56,43.7,43.56,43.63,65600.0,23.5538,23.6295,23.5538,23.5916,65600.0
2015-01-05 13:40:00,43.63,43.66,43.52,43.55,52300.0,23.5916,23.6079,23.5322,23.5484,52300.0
2015-01-05 13:45:00,43.55,43.58,43.48,43.55,95700.0,23.5484,23.5646,23.5105,23.5484,95700.0
2015-01-05 13:50:00,43.54,43.56,43.5,43.53,86700.0,23.543,23.5538,23.5213,23.5376,86700.0
2015-01-05 13:55:00,43.53,43.53,43.46,43.49,75500.0,23.5376,23.5376,23.4997,23.5159,75500.0
2015-01-05 14:00:00,43.5,43.52,43.42,43.44,72300.0,23.5213,23.5322,23.4781,23.4889,72300.0
2015-01-05 14:05:00,43.44,43.5,43.42,43.5,78900.0,23.4889,23.5213,23.4781,23.5213,78900.0
2015-01-05 14:10:00,43.5,43.51,43.38,43.38,88100.0,23.5213,23.5268,23.4565,23.4565,88100.0
2015-01-05 14:15:00,43.38,43.41,43.3,43.3,160200.0,23.4565,23.4727,23.4132,23.4132,160200.0
2015-01-05 14:20:00,43.3,43.39,43.25,43.39,88300.0,23.4132,23.4619,23.3862,23.4619,88300.0
2015-01-05 14:25:00,43.4,43.46,43.31,43.35,79300.0,23.4673,23.4997,23.4186,23.4402,79300.0
2015-01-05 14:30:00,43.34,43.36,43.3,43.36,62100.0,23.4348,23.4456,23.4132,23.4456,62100.0
2015-01-05 14:35:00,43.36,43.4,43.34,43.35,74900.0,23.4456,23.4673,23.4348,23.4402,74900.0
2015-01-05 14:40:00,43.35,43.4,43.34,43.35,102500.0,23.4402,23.4673,23.4348,23.4402,102500.0
2015-01-05 14:45:00,43.37,43.4,43.36,43.4,64400.0,23.4511,23.4673,23.4456,23.4673,64400.0
2015-01-05 14:50:00,43.4,43.41,43.32,43.39,74600.0,23.4673,23.4727,23.424,23.4619,74600.0
2015-01-05 14:55:00,43.38,43.42,43.34,43.35,84600.0,23.4565,23.4781,23.4348,23.4402,84600.0
2015-01-05 15:00:00,43.34,43.34,43.26,43.28,126600.0,23.4348,23.4348,23.3916,23.4024,126600.0
2015-01-05 15:05:00,43.28,43.32,43.26,43.29,122400.0,23.4024,23.424,23.3916,23.4078,122400.0
2015-01-05 15:10:00,43.29,43.34,43.28,43.33,85300.0,23.4078,23.4348,23.4024,23.4294,85300.0
2015-01-05 15:15:00,43.34,43.38,43.32,43.37,100500.0,23.4348,23.4565,23.424,23.4511,100500.0
2015-01-05 15:20:00,43.36,43.42,43.3,43.41,115500.0,23.4456,23.4781,23.4132,23.4727,115500.0
2015-01-05 15:25:00,43.41,43.43,43.37,43.38,187000.0,23.4727,23.4835,23.4511,23.4565,187000.0
2015-01-05 15:30:00,43.38,43.39,43.31,43.36,158500.0,23.4565,23.4619,23.4186,23.4456,158500.0
2015-01-05 15:35:00,43.36,43.37,43.3,43.31,170300.0,23.4456,23.4511,23.4132,23.4186,170300.0
2015-01-05 15:40:00,43.31,43.37,43.29,43.29,246700.0,23.4186,23.4511,23.4078,23.4078,246700.0
2015-01-05 15:45:00,43.29,43.35,43.25,43.35,189700.0,23.4078,23.4402,23.3862,23.4402,189700.0
2015-01-05 15:50:00,43.34,43.49,43.32,43.46,319900.0,23.4348,23.5159,23.424,23.4997,319900.0
2015-01-05 15:55:00,43.46,43.5,43.41,43.43,326800.0,23.4997,23.5213,23.4727,23.4835,326800.0
2015-01-06 09:30:00,43.28,43.61,43.18,43.61,95200.0,23.4024,23.5808,23.3483,23.5808,95200.0
2015-01-06 09:35:00,43.59,43.59,43.16,43.18,227100.0,23.57,23.57,23.3375,23.3483,227100.0
2015-01-06 09:40:00,43.18,43.31,43.07,43.24,160700.0,23.3483,23.4186,23.2888,23.3808,160700.0
2015-01-06 09:45:00,43.22,43.29,43.15,43.25,97000.0,23.3699,23.4078,23.3321,23.3862,97000.0
2015-01-06 09:50:00,43.26,43.26,43.11,43.16,74500.0,23.3916,23.3916,23.3105,23.3375,74500.0
2015-01-06 09:55:00,43.16,43.22,43.07,43.1,65900.0,23.3375,23.3699,23.2888,23.3051,65900.0
2015-01-06 10:00:00,43.1,43.36,43.02,43.23,108700.0,23.3051,23.4456,23.2618,23.3754,108700.0
2015-01-06 10:05:00,43.25,43.38,43.18,43.33,210000.0,23.3862,23.4565,23.3483,23.4294,210000.0
2015-01-06 10:10:00,43.34,43.54,43.34,43.51,80000.0,23.4348,23.543,23.4348,23.5268,80000.0
2015-01-06 10:15:00,43.48,43.58,43.48,43.51,50500.0,23.5105,23.5646,23.5105,23.5268,50500.0
2015-01-06 10:20:00,43.5,43.51,43.28,43.32,66800.0,23.5213,23.5268,23.4024,23.424,66800.0
2015-01-06 10:25:00,43.33,43.45,43.29,43.42,42100.0,23.4294,23.4943,23.4078,23.4781,42100.0
2015-01-06 10:30:00,43.43,43.46,43.32,43.39,30600.0,23.4835,23.4997,23.424,23.4619,30600.0
2015-01-06 10:35:00,43.39,43.41,43.23,43.24,52500.0,23.4619,23.4727,23.3754,23.3808,52500.0
2015-01-06 10:40:00,43.23,43.24,43.03,43.04,45900.0,23.3754,23.3808,23.2672,23.2726,45900.0
2015-01-06 10:45:00,43.05,43.08,42.93,42.98,74300.0,23.278,23.2942,23.2131,23.2402,74300.0
2015-01-06 10:50:00,42.98,42.99,42.88,42.9,54500.0,23.2402,23.2456,23.1861,23.1969,54500.0
2015-01-06 10:55:00,42.9,42.92,42.79,42.84,48300.0,23.1969,23.2077,23.1374,23.1645,48300.0
2015-01-06 11:00:00,42.84,42.84,42.65,42.73,104400.0,23.1645,23.1645,23.0617,23.105,104400.0
2015-01-06 11:05:00,42.74,42.75,42.59,42.7,91400.0,23.1104,23.1158,23.0293,23.0888,91400.0
2015-01-06 11:10:00,42.7,42.76,42.68,42.69,243400.0,23.0888,23.1212,23.078,23.0834,243400.0
2015-01-06 11:15:00,42.69,42.73,42.6,42.66,105000.0,23.0834,23.105,23.0347,23.0671,105000.0
2015-01-06 11:20:00,42.66,42.67,42.46,42.5,120400.0,23.0671,23.0726,22.959,22.9806,120400.0
2015-01-06 11:25:00,42.48,42.53,42.4,42.51,117100.0,22.9698,22.9968,22.9266,22.986,117100.0
2015-01-06 11:30:00,42.51,42.52,42.38,42.38,126800.0,22.986,22.9914,22.9157,22.9157,126800.0
2015-01-06 11:35:00,42.37,42.4,42.2,42.23,190500.0,22.9103,22.9266,22.8184,22.8346,190500.0
2015-01-06 11:40:00,42.24,42.27,42.2,42.22,143800.0,22.84,22.8563,22.8184,22.8292,143800.0
2015-01-06 11:45:00,42.22,42.38,42.21,42.37,57400.0,22.8292,22.9157,22.8238,22.9103,57400.0
2015-01-06 11:50:00,42.35,42.4,42.33,42.34,49700.0,22.8995,22.9266,22.8887,22.8941,49700.0
2015-01-06 11:55:00,42.35,42.46,42.34,42.43,46100.0,22.8995,22.959,22.8941,22.9428,46100.0
2015-01-06 12:00:00,42.43,42.44,42.3,42.31,55100.0,22.9428,22.9482,22.8725,22.8779,55100.0
2015-01-06 12:05:00,42.32,42.33,42.21,42.33,85900.0,22.8833,22.8887,22.8238,22.8887,85900.0
2015-01-06 12:10:00,42.32,42.41,42.29,42.39,71400.0,22.8833,22.932,22.8671,22.9211,71400.0
2015-01-06 12:15:00,42.39,42.39,42.29,42.31,49200.0,22.9211,22.9211,22.8671,22.8779,49200.0
2015-01-06 12:20:00,42.31,42.38,42.24,42.26,75400.0,22.8779,22.9157,22.84,22.8509,75400.0
2015-01-06 12:25:00,42.28,42.43,42.28,42.42,68200.0,22.8617,22.9428,22.8617,22.9374,68200.0
2015-01-06 12:30:00,42.42,42.5,42.39,42.49,55800.0,22.9374,22.9806,22.9211,22.9752,55800.0
2015-01-06 12:35:00,42.49,42.58,42.49,42.52,49500.0,22.9752,23.0239,22.9752,22.9914,49500.0
2015-01-06 12:40:00,42.53,42.58,42.5,42.52,62100.0,22.9968,23.0239,22.9806,22.9914,62100.0
2015-01-06 12:45:00,42.52,42.56,42.48,42.52,96200.0,22.9914,23.0131,22.9698,22.9914,96200.0
2015-01-06 12:50:00,42.52,42.61,42.51,42.54,58400.0,22.9914,23.0401,22.986,23.0023,58400.0
2015-01-06 12:55:00,42.54,42.7,42.54,42.63,46600.0,23.0023,23.0888,23.0023,23.0509,46600.0
2015-01-06 13:00:00,42.64,42.67,42.55,42.61,96300.0,23.0563,23.0726,23.0077,23.0401,96300.0
2015-01-06 13:05:00,42.62,42.63,42.47,42.47,68000.0,23.0455,23.0509,22.9644,22.9644,68000.0
2015-01-06 13:10:00,42.46,42.49,42.37,42.37,29000.0,22.959,22.9752,22.9103,22.9103,29000.0
2015-01-06 13:15:00,42.37,42.39,42.3,42.32,56000.0,22.9103,22.9211,22.8725,22.8833,56000.0
2015-01-06 13:20:00,42.33,42.41,42.28,42.35,77400.0,22.8887,22.932,22.8617,22.8995,77400.0
2015-01-06 13:25:00,42.37,42.49,42.3,42.47,69500.0,22.9103,22.9752,22.8725,22.9644,69500.0
2015-01-06 13:30:00,42.46,42.51,42.41,42.41,47800.0,22.959,22.986,22.932,22.932,47800.0
2015-01-06 13:35:00,42.4,42.52,42.39,42.51,46600.0,22.9266,22.9914,22.9211,22.986,46600.0
2015-01-06 13:40:00,42.51,42.51,42.37,42.38,41800.0,22.986,22.986,22.9103,22.9157,41800.0
2015-01-06 13:45:00,42.39,42.45,42.36,42.39,74900.0,22.9211,22.9536,22.9049,22.9211,74900.0
2015-01-06 13:50:00,42.39,42.49,42.39,42.43,45200.0,22.9211,22.9752,22.9211,22.9428,45200.0
2015-01-06 13:55:00,42.43,42.55,42.36,42.54,53100.0,22.9428,23.0077,22.9049,23.0023,53100.0
2015-01-06 14:00:00,42.54,42.59,42.49,42.53,61300.0,23.0023,23.0293,22.9752,22.9968,61300.0
2015-01-06 14:05:00,42.53,42.53,42.43,42.43,46500.0,22.9968,22.9968,22.9428,22.9428,46500.0
2015-01-06 14:10:00,42.42,42.43,42.28,42.29,71300.0,22.9374,22.9428,22.8617,22.8671,71300.0
2015-01-06 14:15:00,42.29,42.36,42.27,42.29,98300.0,22.8671,22.9049,22.8563,22.8671,98300.0
2015-01-06 14:20:00,42.3,42.4,42.26,42.39,64000.0,22.8725,22.9266,22.8509,22.9211,64000.0
2015-01-06 14:25:00,42.39,42.57,42.39,42.56,69900.0,22.9211,23.0185,22.9211,23.0131,69900.0
2015-01-06 14:30:00,42.56,42.64,42.56,42.58,43400.0,23.0131,23.0563,23.0131,23.0239,43400.0
2015-01-06 14:35:00,42.58,42.69,42.55,42.68,54300.0,23.0239,23.0834,23.0077,23.078,54300.0
2015-01-06 14:40:00,42.68,42.84,42.67,42.82,61600.0,23.078,23.1645,23.0726,23.1537,61600.0
2015-01-06 14:45:00,42.82,42.95,42.82,42.91,58600.0,23.1537,23.224,23.1537,23.2023,58600.0
2015-01-06 14:50:00,42.91,43.0,42.87,43.0,76500.0,23.2023,23.251,23.1807,23.251,76500.0
2015-01-06 14:55:00,42.98,43.0,42.88,42.99,142200.0,23.2402,23.251,23.1861,23.2456,142200.0
2015-01-06 15:00:00,42.99,43.04,42.93,42.96,107600.0,23.2456,23.2726,23.2131,23.2294,107600.0
2015-01-06 15:05:00,42.96,43.05,42.96,43.04,109700.0,23.2294,23.278,23.2294,23.2726,109700.0
2015-01-06 15:10:00,43.03,43.15,42.97,43.06,196400.0,23.2672,23.3321,23.2348,23.2834,196400.0
2015-01-06 15:15:00,43.05,43.12,43.04,43.07,72900.0,23.278,23.3159,23.2726,23.2888,72900.0
2015-01-06 15:20:00,43.08,43.2,43.02,43.15,100700.0,23.2942,23.3591,23.2618,23.3321,100700.0
2015-01-06 15:25:00,43.14,43.2,43.09,43.19,90700.0,23.3267,23.3591,23.2997,23.3537,90700.0
2015-01-06 15:30:00,43.19,43.22,43.12,43.15,180200.0,23.3537,23.3699,23.3159,23.3321,180200.0
2015-01-06 15:35:00,43.16,43.19,43.03,43.03,140300.0,23.3375,23.3537,23.2672,23.2672,140300.0
2015-01-06 15:40:00,43.04,43.12,42.99,43.12,106400.0,23.2726,23.3159,23.2456,23.3159,106400.0
2015-01-06 15:45:00,43.11,43.13,43.04,43.06,129000.0,23.3105,23.3213,23.2726,23.2834,129000.0
2015-01-06 15:50:00,43.06,43.08,42.92,42.96,127000.0,23.2834,23.2942,23.2077,23.2294,127000.0
2015-01-06 15:55:00,42.96,42.96,42.83,42.84,203800.0,23.2294,23.2294,23.1591,23.1645,203800.0
2015-01-07 09:30:00,43.32,43.76,43.26,43.71,97500.0,23.424,23.6619,23.3916,23.6349,97500.0
2015-01-07 09:35:00,43.7,43.75,43.49,43.49,77100.0,23.6295,23.6565,23.5159,23.5159,77100.0
2015-01-07 09:40:00,43.51,43.51,43.23,43.28,43800.0,23.5268,23.5268,23.3754,23.4024,43800.0
2015-01-07 09:45:00,43.25,43.39,43.19,43.36,72600.0,23.3862,23.4619,23.3537,23.4456,72600.0
2015-01-07 09:50:00,43.36,43.36,43.24,43.25,64200.0,23.4456,23.4456,23.3808,23.3862,64200.0
2015-01-07 09:55:00,43.24,43.36,43.19,43.29,67500.0,23.3808,23.4456,23.3537,23.4078,67500.0
2015-01-07 10:00:00,43.3,43.35,43.23,43.26,81300.0,23.4132,23.4402,23.3754,23.3916,81300.0
2015-01-07 10:05:00,43.26,43.27,43.08,43.13,116900.0,23.3916,23.397,23.2942,23.3213,116900.0
2015-01-07 10:10:00,43.12,43.25,43.09,43.11,60500.0,23.3159,23.3862,23.2997,23.3105,60500.0
2015-01-07 10:15:00,43.11,43.13,43.06,43.1,62800.0,23.3105,23.3213,23.2834,23.3051,62800.0
2015-01-07 10:20:00,43.09,43.1,42.98,42.99,66800.0,23.2997,23.3051,23.2402,23.2456,66800.0
2015-01-07 10:25:00,42.99,43.01,42.93,42.98,121600.0,23.2456,23.2564,23.2131,23.2402,121600.0
2015-01-07 10:30:00,42.97,42.97,42.76,42.79,102100.0,23.2348,23.2348,23.1212,23.1374,102100.0
2015-01-07 10:35:00,42.77,42.79,42.59,42.59,131000.0,23.1266,23.1374,23.0293,23.0293,131000.0
2015-01-07 10:40:00,42.6,42.66,42.54,42.66,116200.0,23.0347,23.0671,23.0023,23.0671,116200.0
2015-01-07 10:45:00,42.66,42.77,42.66,42.76,52900.0,23.0671,23.1266,23.0671,23.1212,52900.0
2015-01-07 10:50:00,42.75,42.81,42.69,42.76,50100.0,23.1158,23.1483,23.0834,23.1212,50100.0
2015-01-07 10:55:00,42.75,42.83,42.71,42.75,89700.0,23.1158,23.1591,23.0942,23.1158,89700.0
2015-01-07 11:00:00,42.75,42.8,42.62,42.66,82100.0,23.1158,23.1428,23.0455,23.0671,82100.0
2015-01-07 11:05:00,42.66,42.7,42.6,42.66,90100.0,23.0671,23.0888,23.0347,23.0671,90100.0
2015-01-07 11:10:00,42.65,42.68,42.45,42.47,138600.0,23.0617,23.078,22.9536,22.9644,138600.0
2015-01-07 11:15:00,42.47,42.55,42.46,42.5,58300.0,22.9644,23.0077,22.959,22.9806,58300.0
2015-01-07 11:20:00,42.49,42.54,42.46,42.51,51000.0,22.9752,23.0023,22.959,22.986,51000.0
2015-01-07 11:25:00,42.51,42.53,42.41,42.5,80300.0,22.986,22.9968,22.932,22.9806,80300.0
2015-01-07 11:30:00,42.51,42.69,42.48,42.68,62700.0,22.986,23.0834,22.9698,23.078,62700.0
2015-01-07 11:35:00,42.68,42.68,42.56,42.59,76400.0,23.078,23.078,23.0131,23.0293,76400.0
2015-01-07 11:40:00,42.58,42.6,42.54,42.58,107700.0,23.0239,23.0347,23.0023,23.0239,107700.0
2015-01-07 11:45:00,42.58,42.58,42.52,42.58,83600.0,23.0239,23.0239,22.9914,23.0239,83600.0
2015-01-07 11:50:00,42.58,42.67,42.53,42.67,112300.0,23.0239,23.0726,22.9968,23.0726,112300.0
2015-01-07 11:55:00,42.68,42.74,42.64,42.7,80100.0,23.078,23.1104,23.0563,23.0888,80100.0
2015-01-07 12:00:00,42.71,42.81,42.7,42.72,172200.0,23.0942,23.1483,23.0888,23.0996,172200.0
2015-01-07 12:05:00,42.73,42.84,42.71,42.77,255100.0,23.105,23.1645,23.0942,23.1266,255100.0
2015-01-07 12:10:00,42.77,42.8,42.72,42.73,145800.0,23.1266,23.1428,23.0996,23.105,145800.0
2015-01-07 12:15:00,42.73,42.77,42.64,42.64,70900.0,23.105,23.1266,23.0563,23.0563,70900.0
2015-01-07 12:20:00,42.65,42.7,42.58,42.68,109100.0,23.0617,23.0888,23.0239,23.078,109100.0
2015-01-07 12:25:00,42.69,42.72,42.65,42.7,43600.0,23.0834,23.0996,23.0617,23.0888,43600.0
2015-01-07 12:30:00,42.69,42.73,42.6,42.63,53800.0,23.0834,23.105,23.0347,23.0509,53800.0
2015-01-07 12:35:00,42.62,42.77,42.62,42.71,58100.0,23.0455,23.1266,23.0455,23.0942,58100.0
2015-01-07 12:40:00,42.7,42.72,42.64,42.64,29100.0,23.0888,23.0996,23.0563,23.0563,29100.0
2015-01-07 12:45:00,42.64,42.64,42.53,42.61,31300.0,23.0563,23.0563,22.9968,23.0401,31300.0
2015-01-07 12:50:00,42.6,42.6,42.48,42.49,99900.0,23.0347,23.0347,22.9698,22.9752,99900.0
2015-01-07 12:55:00,42.48,42.54,42.48,42.53,103600.0,22.9698,23.0023,22.9698,22.9968,103600.0
2015-01-07 13:00:00,42.53,42.55,42.5,42.51,47800.0,22.9968,23.0077,22.9806,22.986,47800.0
2015-01-07 13:05:00,42.51,42.54,42.49,42.5,58100.0,22.986,23.0023,22.9752,22.9806,58100.0
2015-01-07 13:10:00,42.49,42.53,42.47,42.49,133700.0,22.9752,22.9968,22.9644,22.9752,133700.0
2015-01-07 13:15:00,42.49,42.54,42.47,42.47,120600.0,22.9752,23.0023,22.9644,22.9644,120600.0
2015-01-07 13:20:00,42.47,42.48,42.36,42.42,178900.0,22.9644,22.9698,22.9049,22.9374,178900.0
2015-01-07 13:25:00,42.42,42.5,42.4,42.5,73000.0,22.9374,22.9806,22.9266,22.9806,73000.0
2015-01-07 13:30:00,42.5,42.55,42.47,42.54,32200.0,22.9806,23.0077,22.9644,23.0023,32200.0
2015-01-07 13:35:00,42.54,42.54,42.45,42.46,36400.0,23.0023,23.0023,22.9536,22.959,36400.0
2015-01-07 13:40:00,42.45,42.48,42.4,42.42,38300.0,22.9536,22.9698,22.9266,22.9374,38300.0
2015-01-07 13:45:00,42.41,42.54,42.38,42.52,78800.0,22.932,23.0023,22.9157,22.9914,78800.0
2015-01-07 13:50:00,42.52,42.52,42.38,42.39,62000.0,22.9914,22.9914,22.9157,22.9211,62000.0
2015-01-07 13:55:00,42.38,42.45,42.38,42.45,48400.0,22.9157,22.9536,22.9157,22.9536,48400.0
2015-01-07 14:00:00,42.45,42.57,42.38,42.51,104000.0,22.9536,23.0185,22.9157,22.986,104000.0
2015-01-07 14:05:00,42.5,42.59,42.46,42.58,78900.0,22.9806,23.0293,22.959,23.0239,78900.0
2015-01-07 14:10:00,42.59,42.62,42.49,42.57,37100.0,23.0293,23.0455,22.9752,23.0185,37100.0
2015-01-07 14:15:00,42.57,42.63,42.46,42.5,109100.0,23.0185,23.0509,22.959,22.9806,109100.0
2015-01-07 14:20:00,42.49,42.52,42.39,42.47,135100.0,22.9752,22.9914,22.9211,22.9644,135100.0
2015-01-07 14:25:00,42.47,42.5,42.41,42.43,61200.0,22.9644,22.9806,22.932,22.9428,61200.0
2015-01-07 14:30:00,42.42,42.62,42.41,42.62,67500.0,22.9374,23.0455,22.932,23.0455,67500.0
2015-01-07 14:35:00,42.62,42.79,42.62,42.75,67300.0,23.0455,23.1374,23.0455,23.1158,67300.0
2015-01-07 14:40:00,42.74,42.74,42.62,42.63,63300.0,23.1104,23.1104,23.0455,23.0509,63300.0
2015-01-07 14:45:00,42.63,42.63,42.53,42.56,34800.0,23.0509,23.0509,22.9968,23.0131,34800.0
2015-01-07 14:50:00,42.56,42.56,42.4,42.4,71400.0,23.0131,23.0131,22.9266,22.9266,71400.0
2015-01-07 14:55:00,42.41,42.51,42.4,42.49,125500.0,22.932,22.986,22.9266,22.9752,125500.0
2015-01-07 15:00:00,42.48,42.55,42.48,42.5,50300.0,22.9698,23.0077,22.9698,22.9806,50300.0
2015-01-07 15:05:00,42.5,42.57,42.5,42.56,75700.0,22.9806,23.0185,22.9806,23.0131,75700.0
2015-01-07 15:10:00,42.56,42.56,42.49,42.5,78800.0,23.0131,23.0131,22.9752,22.9806,78800.0
2015-01-07 15:15:00,42.49,42.66,42.42,42.64,154400.0,22.9752,23.0671,22.9374,23.0563,154400.0
2015-01-07 15:20:00,42.65,42.79,42.63,42.74,352900.0,23.0617,23.1374,23.0509,23.1104,352900.0
2015-01-07 15:25:00,42.73,42.73,42.66,42.67,87600.0,23.105,23.105,23.0671,23.0726,87600.0
2015-01-07 15:30:00,42.67,42.72,42.66,42.68,119400.0,23.0726,23.0996,23.0671,23.078,119400.0
2015-01-07 15:35:00,42.69,42.69,42.66,42.69,149500.0,23.0834,23.0834,23.0671,23.0834,149500.0
2015-01-07 15:40:00,42.69,42.72,42.65,42.71,220600.0,23.0834,23.0996,23.0617,23.0942,220600.0
2015-01-07 15:45:00,42.71,42.75,42.58,42.58,187900.0,23.0942,23.1158,23.0239,23.0239,187900.0
2015-01-07 15:50:00,42.58,42.62,42.51,42.54,250700.0,23.0239,23.0455,22.986,23.0023,250700.0
2015-01-07 15:55:00,42.55,42.61,42.53,42.61,230600.0,23.0077,23.0401,22.9968,23.0401,230600.0
2015-01-08 09:30:00,43.14,43.4,43.01,43.09,138900.0,23.3267,23.4673,23.2564,23.2997,138900.0
2015-01-08 09:35:00,43.08,43.23,42.86,43.1,85300.0,23.2942,23.3754,23.1753,23.3051,85300.0
2015-01-08 09:40:00,43.08,43.33,43.07,43.25,95600.0,23.2942,23.4294,23.2888,23.3862,95600.0
2015-01-08 09:45:00,43.25,43.35,43.16,43.28,120600.0,23.3862,23.4402,23.3375,23.4024,120600.0
2015-01-08 09:50:00,43.28,43.46,43.21,43.46,99900.0,23.4024,23.4997,23.3645,23.4997,99900.0
2015-01-08 09:55:00,43.45,43.7,43.34,43.69,83900.0,23.4943,23.6295,23.4348,23.6241,83900.0
2015-01-08 10:00:00,43.7,43.81,43.63,43.66,139700.0,23.6295,23.689,23.5916,23.6079,139700.0
2015-01-08 10:05:00,43.67,43.71,43.58,43.68,87300.0,23.6133,23.6349,23.5646,23.6187,87300.0
2015-01-08 10:10:00,43.68,43.78,43.65,43.77,102000.0,23.6187,23.6728,23.6025,23.6673,102000.0
2015-01-08 10:15:00,43.77,43.89,43.71,43.71,91700.0,23.6673,23.7322,23.6349,23.6349,91700.0
2015-01-08 10:20:00,43.7,43.72,43.54,43.57,51900.0,23.6295,23.6403,23.543,23.5592,51900.0
2015-01-08 10:25:00,43.56,43.65,43.49,43.49,43300.0,23.5538,23.6025,23.5159,23.5159,43300.0
2015-01-08 10:30:00,43.49,43.6,43.49,43.59,46700.0,23.5159,23.5754,23.5159,23.57,46700.0
2015-01-08 10:35:00,43.6,43.66,43.55,43.66,39200.0,23.5754,23.6079,23.5484,23.6079,39200.0
2015-01-08 10:40:00,43.67,43.81,43.66,43.8,75800.0,23.6133,23.689,23.6079,23.6836,75800.0
2015-01-08 10:45:00,43.81,43.83,43.65,43.7,65100.0,23.689,23.6998,23.6025,23.6295,65100.0
2015-01-08 10:50:00,43.71,43.75,43.65,43.65,45700.0,23.6349,23.6565,23.6025,23.6025,45700.0
2015-01-08 10:55:00,43.66,43.66,43.61,43.65,43900.0,23.6079,23.6079,23.5808,23.6025,43900.0
2015-01-08 11:00:00,43.65,43.72,43.6,43.69,146800.0,23.6025,23.6403,23.5754,23.6241,146800.0
2015-01-08 11:05:00,43.7,43.75,43.67,43.67,53700.0,23.6295,23.6565,23.6133,23.6133,53700.0
2015-01-08 11:10:00,43.67,43.7,43.62,43.67,99100.0,23.6133,23.6295,23.5862,23.6133,99100.0
2015-01-08 11:15:00,43.68,43.71,43.64,43.68,59800.0,23.6187,23.6349,23.597,23.6187,59800.0
2015-01-08 11:20:00,43.7,43.74,43.6,43.6,58400.0,23.6295,23.6511,23.5754,23.5754,58400.0
2015-01-08 11:25:00,43.62,43.66,43.53,43.54,75100.0,23.5862,23.6079,23.5376,23.543,75100.0
2015-01-08 11:30:00,43.55,43.55,43.5,43.51,123500.0,23.5484,23.5484,23.5213,23.5268,123500.0
2015-01-08 11:35:00,43.52,43.54,43.47,43.52,104800.0,23.5322,23.543,23.5051,23.5322,104800.0
2015-01-08 11:40:00,43.51,43.53,43.44,43.49,80600.0,23.5268,23.5376,23.4889,23.5159,80600.0
2015-01-08 11:45:00,43.49,43.59,43.47,43.55,48800.0,23.5159,23.57,23.5051,23.5484,48800.0
2015-01-08 11:50:00,43.53,43.53,43.48,43.48,54900.0,23.5376,23.5376,23.5105,23.5105,54900.0
2015-01-08 11:55:00,43.47,43.52,43.46,43.5,73800.0,23.5051,23.5322,23.4997,23.5213,73800.0
2015-01-08 12:00:00,43.51,43.52,43.46,43.47,98900.0,23.5268,23.5322,23.4997,23.5051,98900.0
2015-01-08 12:05:00,43.47,43.51,43.42,43.42,42300.0,23.5051,23.5268,23.4781,23.4781,42300.0
2015-01-08 12:10:00,43.42,43.47,43.35,43.4,54300.0,23.4781,23.5051,23.4402,23.4673,54300.0
2015-01-08 12:15:00,43.39,43.4,43.3,43.35,32800.0,23.4619,23.4673,23.4132,23.4402,32800.0
2015-01-08 12:20:00,43.35,43.42,43.34,43.36,47200.0,23.4402,23.4781,23.4348,23.4456,47200.0
2015-01-08 12:25:00,43.35,43.42,43.33,43.36,147500.0,23.4402,23.4781,23.4294,23.4456,147500.0
2015-01-08 12:30:00,43.37,43.42,43.36,43.38,109800.0,23.4511,23.4781,23.4456,23.4565,109800.0
2015-01-08 12:35:00,43.37,43.39,43.33,43.38,55500.0,23.4511,23.4619,23.4294,23.4565,55500.0
2015-01-08 12:40:00,43.38,43.38,43.33,43.38,143300.0,23.4565,23.4565,23.4294,23.4565,143300.0
2015-01-08 12:45:00,43.38,43.38,43.32,43.34,42500.0,23.4565,23.4565,23.424,23.4348,42500.0
2015-01-08 12:50:00,43.34,43.42,43.32,43.4,58500.0,23.4348,23.4781,23.424,23.4673,58500.0
2015-01-08 12:55:00,43.39,43.41,43.34,43.34,109700.0,23.4619,23.4727,23.4348,23.4348,109700.0
2015-01-08 13:00:00,43.34,43.35,43.28,43.3,44900.0,23.4348,23.4402,23.4024,23.4132,44900.0
2015-01-08 13:05:00,43.31,43.38,43.3,43.34,42100.0,23.4186,23.4565,23.4132,23.4348,42100.0
2015-01-08 13:10:00,43.33,43.37,43.31,43.33,31600.0,23.4294,23.4511,23.4186,23.4294,31600.0
2015-01-08 13:15:00,43.34,43.35,43.25,43.28,40300.0,23.4348,23.4402,23.3862,23.4024,40300.0
2015-01-08 13:20:00,43.29,43.3,43.26,43.29,31000.0,23.4078,23.4132,23.3916,23.4078,31000.0
2015-01-08 13:25:00,43.28,43.3,43.23,43.27,44200.0,23.4024,23.4132,23.3754,23.397,44200.0
2015-01-08 13:30:00,43.27,43.29,43.25,43.27,22900.0,23.397,23.4078,23.3862,23.397,22900.0
2015-01-08 13:35:00,43.27,43.29,43.24,43.25,37500.0,23.397,23.4078,23.3808,23.3862,37500.0
2015-01-08 13:40:00,43.24,43.25,43.19,43.21,62300.0,23.3808,23.3862,23.3537,23.3645,62300.0
2015-01-08 13:45:00,43.21,43.21,43.1,43.1,40100.0,23.3645,23.3645,23.3051,23.3051,40100.0
2015-01-08 13:50:00,43.11,43.11,43.05,43.06,34700.0,23.3105,23.3105,23.278,23.2834,34700.0
2015-01-08 13:55:00,43.07,43.07,42.94,42.98,42600.0,23.2888,23.2888,23.2185,23.2402,42600.0
2015-01-08 14:00:00,42.98,43.0,42.95,42.97,84800.0,23.2402,23.251,23.224,23.2348,84800.0
2015-01-08 14:05:00,42.97,43.13,42.96,43.11,79300.0,23.2348,23.3213,23.2294,23.3105,79300.0
2015-01-08 14:10:00,43.1,43.12,43.01,43.07,136000.0,23.3051,23.3159,23.2564,23.2888,136000.0
2015-01-08 14:15:00,43.07,43.11,43.02,43.02,43300.0,23.2888,23.3105,23.2618,23.2618,43300.0
2015-01-08 14:20:00,43.03,43.12,43.01,43.07,144800.0,23.2672,23.3159,23.2564,23.2888,144800.0
2015-01-08 14:25:00,43.07,43.1,43.04,43.08,128200.0,23.2888,23.3051,23.2726,23.2942,128200.0
2015-01-08 14:30:00,43.09,43.18,43.08,43.12,168400.0,23.2997,23.3483,23.2942,23.3159,168400.0
2015-01-08 14:35:00,43.12,43.18,43.11,43.18,91400.0,23.3159,23.3483,23.3105,23.3483,91400.0
2015-01-08 14:40:00,43.18,43.23,43.16,43.19,98200.0,23.3483,23.3754,23.3375,23.3537,98200.0
2015-01-08 14:45:00,43.19,43.19,43.07,43.08,107400.0,23.3537,23.3537,23.2888,23.2942,107400.0
2015-01-08 14:50:00,43.09,43.1,43.07,43.08,39300.0,23.2997,23.3051,23.2888,23.2942,39300.0
2015-01-08 14:55:00,43.08,43.09,43.02,43.03,70900.0,23.2942,23.2997,23.2618,23.2672,70900.0
2015-01-08 15:00:00,43.03,43.09,43.01,43.03,52700.0,23.2672,23.2997,23.2564,23.2672,52700.0
2015-01-08 15:05:00,43.03,43.05,42.98,43.0,73100.0,23.2672,23.278,23.2402,23.251,73100.0
2015-01-08 15:10:00,42.99,43.05,42.98,42.99,122900.0,23.2456,23.278,23.2402,23.2456,122900.0
2015-01-08 15:15:00,42.99,43.07,42.99,43.04,127000.0,23.2456,23.2888,23.2456,23.2726,127000.0
2015-01-08 15:20:00,43.04,43.05,42.98,43.0,87400.0,23.2726,23.278,23.2402,23.251,87400.0
2015-01-08 15:25:00,43.0,43.01,42.95,43.0,51600.0,23.251,23.2564,23.224,23.251,51600.0
2015-01-08 15:30:00,43.0,43.02,42.98,43.02,114600.0,23.251,23.2618,23.2402,23.2618,114600.0
2015-01-08 15:35:00,43.02,43.04,42.93,42.94,85400.0,23.2618,23.2726,23.2131,23.2185,85400.0
2015-01-08 15:40:00,42.93,42.97,42.89,42.95,200200.0,23.2131,23.2348,23.1915,23.224,200200.0
2015-01-08 15:45:00,42.95,42.98,42.92,42.94,176400.0,23.224,23.2402,23.2077,23.2185,176400.0
2015-01-08 15:50:00,42.95,43.01,42.93,43.0,214800.0,23.224,23.2564,23.2131,23.251,214800.0
2015-01-08 15:55:00,43.01,43.04,42.96,43.0,274100.0,23.2564,23.2726,23.2294,23.251,274100.0
2015-01-09 09:30:00,42.96,43.37,42.96,43.04,68100.0,23.2294,23.4511,23.2294,23.2726,68100.0
2015-01-09 09:35:00,42.99,43.02,42.62,42.72,49700.0,23.2456,23.2618,23.0455,23.0996,49700.0
2015-01-09 09:40:00,42.71,42.85,42.71,42.85,27400.0,23.0942,23.1699,23.0942,23.1699,27400.0
2015-01-09 09:45:00,42.84,42.91,42.54,42.57,88400.0,23.1645,23.2023,23.0023,23.0185,88400.0
2015-01-09 09:50:00,42.57,42.64,42.46,42.51,119000.0,23.0185,23.0563,22.959,22.986,119000.0
2015-01-09 09:55:00,42.49,42.57,42.37,42.43,161800.0,22.9752,23.0185,22.9103,22.9428,161800.0
2015-01-09 10:00:00,42.43,42.53,42.36,42.4,111100.0,22.9428,22.9968,22.9049,22.9266,111100.0
2015-01-09 10:05:00,42.38,42.43,42.31,42.35,45000.0,22.9157,22.9428,22.8779,22.8995,45000.0
2015-01-09 10:10:00,42.35,42.44,42.33,42.38,104100.0,22.8995,22.9482,22.8887,22.9157,104100.0
2015-01-09 10:15:00,42.41,42.49,42.34,42.4,59200.0,22.932,22.9752,22.8941,22.9266,59200.0
2015-01-09 10:20:00,42.42,42.56,42.42,42.5,47600.0,22.9374,23.0131,22.9374,22.9806,47600.0
2015-01-09 10:25:00,42.51,42.59,42.49,42.5,29000.0,22.986,23.0293,22.9752,22.9806,29000.0
2015-01-09 10:30:00,42.49,42.49,42.31,42.47,65400.0,22.9752,22.9752,22.8779,22.9644,65400.0
2015-01-09 10:35:00,42.46,42.47,42.32,42.34,84200.0,22.959,22.9644,22.8833,22.8941,84200.0
2015-01-09 10:40:00,42.34,42.36,42.23,42.29,52300.0,22.8941,22.9049,22.8346,22.8671,52300.0
2015-01-09 10:45:00,42.29,42.31,42.23,42.23,104900.0,22.8671,22.8779,22.8346,22.8346,104900.0
2015-01-09 10:50:00,42.24,42.43,42.23,42.4,75200.0,22.84,22.9428,22.8346,22.9266,75200.0
2015-01-09 10:55:00,42.4,42.46,42.35,42.41,27500.0,22.9266,22.959,22.8995,22.932,27500.0
2015-01-09 11:00:00,42.41,42.42,42.13,42.14,88300.0,22.932,22.9374,22.7806,22.786,88300.0
2015-01-09 11:05:00,42.14,42.22,42.13,42.17,24600.0,22.786,22.8292,22.7806,22.8022,24600.0
2015-01-09 11:10:00,42.16,42.16,42.04,42.1,41200.0,22.7968,22.7968,22.7319,22.7643,41200.0
2015-01-09 11:15:00,42.09,42.11,41.98,42.02,125200.0,22.7589,22.7697,22.6995,22.7211,125200.0
2015-01-09 11:20:00,42.04,42.04,41.95,42.01,99000.0,22.7319,22.7319,22.6832,22.7157,99000.0
2015-01-09 11:25:00,42.01,42.07,41.99,42.07,49700.0,22.7157,22.7481,22.7049,22.7481,49700.0
2015-01-09 11:30:00,42.06,42.17,42.02,42.17,73400.0,22.7427,22.8022,22.7211,22.8022,73400.0
2015-01-09 11:35:00,42.17,42.19,42.1,42.16,57000.0,22.8022,22.813,22.7643,22.7968,57000.0
2015-01-09 11:40:00,42.16,42.17,42.09,42.1,77400.0,22.7968,22.8022,22.7589,22.7643,77400.0
2015-01-09 11:45:00,42.1,42.15,42.02,42.03,78200.0,22.7643,22.7914,22.7211,22.7265,78200.0
2015-01-09 11:50:00,42.04,42.07,41.99,42.02,105700.0,22.7319,22.7481,22.7049,22.7211,105700.0
2015-01-09 11:55:00,42.02,42.11,41.98,42.06,281300.0,22.7211,22.7697,22.6995,22.7427,281300.0
2015-01-09 12:00:00,42.07,42.26,42.05,42.22,85000.0,22.7481,22.8509,22.7373,22.8292,85000.0
2015-01-09 12:05:00,42.22,42.27,42.19,42.25,65100.0,22.8292,22.8563,22.813,22.8454,65100.0
2015-01-09 12:10:00,42.25,42.33,42.21,42.27,86700.0,22.8454,22.8887,22.8238,22.8563,86700.0
2015-01-09 12:15:00,42.29,42.33,42.26,42.28,77400.0,22.8671,22.8887,22.8509,22.8617,77400.0
2015-01-09 12:20:00,42.27,42.3,42.21,42.21,137500.0,22.8563,22.8725,22.8238,22.8238,137500.0
2015-01-09 12:25:00,42.22,42.29,42.21,42.26,48500.0,22.8292,22.8671,22.8238,22.8509,48500.0
2015-01-09 12:30:00,42.25,42.28,42.18,42.19,41400.0,22.8454,22.8617,22.8076,22.813,41400.0
2015-01-09 12:35:00,42.19,42.23,42.14,42.23,41700.0,22.813,22.8346,22.786,22.8346,41700.0
2015-01-09 12:40:00,42.23,42.28,42.18,42.28,40600.0,22.8346,22.8617,22.8076,22.8617,40600.0
2015-01-09 12:45:00,42.27,42.29,42.22,42.23,25500.0,22.8563,22.8671,22.8292,22.8346,25500.0
2015-01-09 12:50:00,42.23,42.26,42.19,42.23,69300.0,22.8346,22.8509,22.813,22.8346,69300.0
2015-01-09 12:55:00,42.22,42.25,42.12,42.15,35100.0,22.8292,22.8454,22.7752,22.7914,35100.0
2015-01-09 13:00:00,42.15,42.18,42.13,42.18,29800.0,22.7914,22.8076,22.7806,22.8076,29800.0
2015-01-09 13:05:00,42.18,42.23,42.14,42.21,47300.0,22.8076,22.8346,22.786,22.8238,47300.0
2015-01-09 13:10:00,42.21,42.29,42.18,42.26,59600.0,22.8238,22.8671,22.8076,22.8509,59600.0
2015-01-09 13:15:00,42.26,42.29,42.18,42.27,41700.0,22.8509,22.8671,22.8076,22.8563,41700.0
2015-01-09 13:20:00,42.27,42.31,42.17,42.2,33400.0,22.8563,22.8779,22.8022,22.8184,33400.0
2015-01-09 13:25:00,42.2,42.25,42.19,42.22,30200.0,22.8184,22.8454,22.813,22.8292,30200.0
2015-01-09 13:30:00,42.23,42.33,42.23,42.26,40100.0,22.8346,22.8887,22.8346,22.8509,40100.0
2015-01-09 13:35:00,42.27,42.3,42.25,42.26,19600.0,22.8563,22.8725,22.8454,22.8509,19600.0
2015-01-09 13:40:00,42.26,42.31,42.22,42.23,63000.0,22.8509,22.8779,22.8292,22.8346,63000.0
2015-01-09 13:45:00,42.24,42.33,42.21,42.31,66300.0,22.84,22.8887,22.8238,22.8779,66300.0
2015-01-09 13:50:00,42.31,42.38,42.3,42.35,33400.0,22.8779,22.9157,22.8725,22.8995,33400.0
2015-01-09 13:55:00,42.34,42.4,42.3,42.37,111200.0,22.8941,22.9266,22.8725,22.9103,111200.0
2015-01-09 14:00:00,42.36,42.36,42.27,42.3,42800.0,22.9049,22.9049,22.8563,22.8725,42800.0
2015-01-09 14:05:00,42.31,42.4,42.3,42.38,41800.0,22.8779,22.9266,22.8725,22.9157,41800.0
2015-01-09 14:10:00,42.37,42.5,42.36,42.48,66100.0,22.9103,22.9806,22.9049,22.9698,66100.0
2015-01-09 14:15:00,42.48,42.48,42.43,42.46,31800.0,22.9698,22.9698,22.9428,22.959,31800.0
2015-01-09 14:20:00,42.44,42.48,42.4,42.45,63100.0,22.9482,22.9698,22.9266,22.9536,63100.0
2015-01-09 14:25:00,42.42,42.46,42.4,42.41,42800.0,22.9374,22.959,22.9266,22.932,42800.0
2015-01-09 14:30:00,42.41,42.44,42.37,42.41,86600.0,22.932,22.9482,22.9103,22.932,86600.0
2015-01-09 14:35:00,42.41,42.51,42.4,42.49,50300.0,22.932,22.986,22.9266,22.9752,50300.0
2015-01-09 14:40:00,42.48,42.51,42.43,42.49,46600.0,22.9698,22.986,22.9428,22.9752,46600.0
2015-01-09 14:45:00,42.47,42.48,42.38,42.41,57900.0,22.9644,22.9698,22.9157,22.932,57900.0
2015-01-09 14:50:00,42.42,42.49,42.42,42.42,54500.0,22.9374,22.9752,22.9374,22.9374,54500.0
2015-01-09 14:55:00,42.42,42.43,42.33,42.36,52000.0,22.9374,22.9428,22.8887,22.9049,52000.0
2015-01-09 15:00:00,42.35,42.38,42.31,42.37,51500.0,22.8995,22.9157,22.8779,22.9103,51500.0
2015-01-09 15:05:00,42.37,42.45,42.37,42.45,65200.0,22.9103,22.9536,22.9103,22.9536,65200.0
2015-01-09 15:10:00,42.46,42.58,42.46,42.57,54100.0,22.959,23.0239,22.959,23.0185,54100.0
2015-01-09 15:15:00,42.56,42.63,42.54,42.57,93700.0,23.0131,23.0509,23.0023,23.0185,93700.0
2015-01-09 15:20:00,42.58,42.62,42.55,42.61,46300.0,23.0239,23.0455,23.0077,23.0401,46300.0
2015-01-09 15:25:00,42.61,42.64,42.5,42.53,58800.0,23.0401,23.0563,22.9806,22.9968,58800.0
2015-01-09 15:30:00,42.52,42.55,42.44,42.48,70500.0,22.9914,23.0077,22.9482,22.9698,70500.0
2015-01-09 15:35:00,42.48,42.55,42.48,42.53,103200.0,22.9698,23.0077,22.9698,22.9968,103200.0
2015-01-09 15:40:00,42.53,42.61,42.53,42.55,94100.0,22.9968,23.0401,22.9968,23.0077,94100.0
2015-01-09 15:45:00,42.55,42.61,42.52,42.56,127900.0,23.0077,23.0401,22.9914,23.0131,127900.0
2015-01-09 15:50:00,42.56,42.56,42.46,42.5,141800.0,23.0131,23.0131,22.959,22.9806,141800.0
2015-01-09 15:55:00,42.51,42.53,42.43,42.48,212800.0,22.986,22.9968,22.9428,22.9698,212800.0
2015-01-12 09:30:00,42.05,42.05,41.67,41.83,94800.0,22.7373,22.7373,22.5318,22.6183,94800.0
2015-01-12 09:35:00,41.77,41.77,41.3,41.3,61000.0,22.5859,22.5859,22.3318,22.3318,61000.0
2015-01-12 09:40:00,41.3,41.3,41.14,41.15,86100.0,22.3318,22.3318,22.2452,22.2507,86100.0
2015-01-12 09:45:00,41.14,41.16,41.03,41.04,90900.0,22.2452,22.2561,22.1858,22.1912,90900.0
2015-01-12 09:50:00,41.03,41.11,40.97,41.03,104100.0,22.1858,22.229,22.1533,22.1858,104100.0
2015-01-12 09:55:00,41.02,41.06,40.89,40.97,111300.0,22.1804,22.202,22.1101,22.1533,111300.0
2015-01-12 10:00:00,40.98,40.98,40.79,40.8,137100.0,22.1587,22.1587,22.056,22.0614,137100.0
2015-01-12 10:05:00,40.8,41.09,40.79,41.08,76800.0,22.0614,22.2182,22.056,22.2128,76800.0
2015-01-12 10:10:00,41.07,41.13,40.98,41.0,146300.0,22.2074,22.2398,22.1587,22.1695,146300.0
2015-01-12 10:15:00,40.99,41.17,40.97,41.15,149400.0,22.1641,22.2615,22.1533,22.2507,149400.0
2015-01-12 10:20:00,41.15,41.21,41.07,41.19,102600.0,22.2507,22.2831,22.2074,22.2723,102600.0
2015-01-12 10:25:00,41.2,41.23,41.14,41.22,80500.0,22.2777,22.2939,22.2452,22.2885,80500.0
2015-01-12 10:30:00,41.22,41.27,41.18,41.19,94900.0,22.2885,22.3155,22.2669,22.2723,94900.0
2015-01-12 10:35:00,41.19,41.23,41.12,41.22,84200.0,22.2723,22.2939,22.2344,22.2885,84200.0
2015-01-12 10:40:00,41.22,41.35,41.19,41.27,61600.0,22.2885,22.3588,22.2723,22.3155,61600.0
2015-01-12 10:45:00,41.27,41.33,41.25,41.27,44900.0,22.3155,22.348,22.3047,22.3155,44900.0
2015-01-12 10:50:00,41.26,41.27,41.16,41.17,46300.0,22.3101,22.3155,22.2561,22.2615,46300.0
2015-01-12 10:55:00,41.16,41.3,41.15,41.3,109500.0,22.2561,22.3318,22.2507,22.3318,109500.0
2015-01-12 11:00:00,41.3,41.4,41.29,41.39,71400.0,22.3318,22.3858,22.3264,22.3804,71400.0
2015-01-12 11:05:00,41.39,41.48,41.38,41.4,41200.0,22.3804,22.4291,22.375,22.3858,41200.0
2015-01-12 11:10:00,41.4,41.4,41.31,41.32,78600.0,22.3858,22.3858,22.3372,22.3426,78600.0
2015-01-12 11:15:00,41.32,41.49,41.32,41.46,87200.0,22.3426,22.4345,22.3426,22.4183,87200.0
2015-01-12 11:20:00,41.46,41.53,41.42,41.52,128900.0,22.4183,22.4561,22.3966,22.4507,128900.0
2015-01-12 11:25:00,41.51,41.52,41.39,41.42,75700.0,22.4453,22.4507,22.3804,22.3966,75700.0
2015-01-12 11:30:00,41.43,41.48,41.34,41.37,64100.0,22.4021,22.4291,22.3534,22.3696,64100.0
2015-01-12 11:35:00,41.37,41.46,41.36,41.45,38000.0,22.3696,22.4183,22.3642,22.4129,38000.0
2015-01-12 11:40:00,41.45,41.46,41.34,41.37,21400.0,22.4129,22.4183,22.3534,22.3696,21400.0
2015-01-12 11:45:00,41.37,41.37,41.23,41.23,26700.0,22.3696,22.3696,22.2939,22.2939,26700.0
2015-01-12 11:50:00,41.24,41.27,41.17,41.22,47600.0,22.2993,22.3155,22.2615,22.2885,47600.0
2015-01-12 11:55:00,41.22,41.3,41.2,41.27,41100.0,22.2885,22.3318,22.2777,22.3155,41100.0
2015-01-12 12:00:00,41.27,41.41,41.25,41.39,82100.0,22.3155,22.3912,22.3047,22.3804,82100.0
2015-01-12 12:05:00,41.38,41.4,41.2,41.22,40200.0,22.375,22.3858,22.2777,22.2885,40200.0
2015-01-12 12:10:00,41.21,41.23,41.11,41.17,35400.0,22.2831,22.2939,22.229,22.2615,35400.0
2015-01-12 12:15:00,41.16,41.19,41.1,41.18,38200.0,22.2561,22.2723,22.2236,22.2669,38200.0
2015-01-12 12:20:00,41.18,41.21,41.14,41.21,47700.0,22.2669,22.2831,22.2452,22.2831,47700.0
2015-01-12 12:25:00,41.2,41.22,41.14,41.19,43700.0,22.2777,22.2885,22.2452,22.2723,43700.0
2015-01-12 12:30:00,41.18,41.26,41.18,41.23,39000.0,22.2669,22.3101,22.2669,22.2939,39000.0
2015-01-12 12:35:00,41.24,41.33,41.22,41.29,59400.0,22.2993,22.348,22.2885,22.3264,59400.0
2015-01-12 12:40:00,41.3,41.31,41.21,41.21,27300.0,22.3318,22.3372,22.2831,22.2831,27300.0
2015-01-12 12:45:00,41.2,41.23,41.17,41.19,23300.0,22.2777,22.2939,22.2615,22.2723,23300.0
2015-01-12 12:50:00,41.2,41.2,41.08,41.1,54100.0,22.2777,22.2777,22.2128,22.2236,54100.0
2015-01-12 12:55:00,41.09,41.13,41.07,41.09,55500.0,22.2182,22.2398,22.2074,22.2182,55500.0
2015-01-12 13:00:00,41.1,41.11,41.06,41.08,66100.0,22.2236,22.229,22.202,22.2128,66100.0
2015-01-12 13:05:00,41.08,41.1,41.01,41.05,61500.0,22.2128,22.2236,22.175,22.1966,61500.0
2015-01-12 13:10:00,41.03,41.04,40.96,40.98,27800.0,22.1858,22.1912,22.1479,22.1587,27800.0
2015-01-12 13:15:00,40.98,41.01,40.95,40.95,19800.0,22.1587,22.175,22.1425,22.1425,19800.0
2015-01-12 13:20:00,40.96,40.97,40.9,40.95,76800.0,22.1479,22.1533,22.1155,22.1425,76800.0
2015-01-12 13:25:00,40.95,40.99,40.95,40.95,29900.0,22.1425,22.1641,22.1425,22.1425,29900.0
2015-01-12 13:30:00,40.95,41.01,40.94,41.0,102700.0,22.1425,22.175,22.1371,22.1695,102700.0
2015-01-12 13:35:00,41.01,41.02,40.97,41.0,51500.0,22.175,22.1804,22.1533,22.1695,51500.0
2015-01-12 13:40:00,41.01,41.07,40.99,41.06,40800.0,22.175,22.2074,22.1641,22.202,40800.0
2015-01-12 13:45:00,41.06,41.1,41.03,41.09,43600.0,22.202,22.2236,22.1858,22.2182,43600.0
2015-01-12 13:50:00,41.09,41.14,41.08,41.14,74800.0,22.2182,22.2452,22.2128,22.2452,74800.0
2015-01-12 13:55:00,41.14,41.14,41.03,41.03,71100.0,22.2452,22.2452,22.1858,22.1858,71100.0
2015-01-12 14:00:00,41.04,41.13,41.03,41.11,48300.0,22.1912,22.2398,22.1858,22.229,48300.0
2015-01-12 14:05:00,41.11,41.22,41.1,41.22,69600.0,22.229,22.2885,22.2236,22.2885,69600.0
2015-01-12 14:10:00,41.23,41.28,41.17,41.26,72300.0,22.2939,22.3209,22.2615,22.3101,72300.0
2015-01-12 14:15:00,41.27,41.29,41.21,41.21,87300.0,22.3155,22.3264,22.2831,22.2831,87300.0
2015-01-12 14:20:00,41.21,41.27,41.2,41.26,97500.0,22.2831,22.3155,22.2777,22.3101,97500.0
2015-01-12 14:25:00,41.26,41.26,41.19,41.2,59200.0,22.3101,22.3101,22.2723,22.2777,59200.0
2015-01-12 14:30:00,41.2,41.22,41.1,41.15,41500.0,22.2777,22.2885,22.2236,22.2507,41500.0
2015-01-12 14:35:00,41.16,41.19,41.12,41.18,62000.0,22.2561,22.2723,22.2344,22.2669,62000.0
2015-01-12 14:40:00,41.17,41.2,41.13,41.16,55300.0,22.2615,22.2777,22.2398,22.2561,55300.0
2015-01-12 14:45:00,41.16,41.23,41.14,41.21,78600.0,22.2561,22.2939,22.2452,22.2831,78600.0
2015-01-12 14:50:00,41.2,41.22,41.16,41.21,46500.0,22.2777,22.2885,22.2561,22.2831,46500.0
2015-01-12 14:55:00,41.2,41.22,41.17,41.19,61300.0,22.2777,22.2885,22.2615,22.2723,61300.0
2015-01-12 15:00:00,41.19,41.24,41.16,41.23,65100.0,22.2723,22.2993,22.2561,22.2939,65100.0
2015-01-12 15:05:00,41.23,41.24,41.15,41.17,50700.0,22.2939,22.2993,22.2507,22.2615,50700.0
2015-01-12 15:10:00,41.17,41.18,41.14,41.15,49600.0,22.2615,22.2669,22.2452,22.2507,49600.0
2015-01-12 15:15:00,41.14,41.26,41.14,41.26,44400.0,22.2452,22.3101,22.2452,22.3101,44400.0
2015-01-12 15:20:00,41.27,41.33,41.19,41.2,72600.0,22.3155,22.348,22.2723,22.2777,72600.0
2015-01-12 15:25:00,41.2,41.29,41.2,41.26,51600.0,22.2777,22.3264,22.2777,22.3101,51600.0
2015-01-12 15:30:00,41.27,41.31,41.19,41.19,102800.0,22.3155,22.3372,22.2723,22.2723,102800.0
2015-01-12 15:35:00,41.19,41.23,41.15,41.21,91500.0,22.2723,22.2939,22.2507,22.2831,91500.0
2015-01-12 15:40:00,41.22,41.3,41.21,41.29,95600.0,22.2885,22.3318,22.2831,22.3264,95600.0
2015-01-12 15:45:00,41.29,41.42,41.27,41.4,237300.0,22.3264,22.3966,22.3155,22.3858,237300.0
2015-01-12 15:50:00,41.4,41.41,41.32,41.36,164800.0,22.3858,22.3912,22.3426,22.3642,164800.0
2015-01-12 15:55:00,41.36,41.37,41.27,41.3,284500.0,22.3642,22.3696,22.3155,22.3318,284500.0
2015-01-13 09:30:00,41.33,41.72,41.31,41.68,108800.0,22.348,22.5589,22.3372,22.5372,108800.0
2015-01-13 09:35:00,41.68,41.68,41.3,41.37,171200.0,22.5372,22.5372,22.3318,22.3696,171200.0
2015-01-13 09:40:00,41.34,41.38,41.2,41.38,144500.0,22.3534,22.375,22.2777,22.375,144500.0
2015-01-13 09:45:00,41.39,41.51,41.24,41.33,84500.0,22.3804,22.4453,22.2993,22.348,84500.0
2015-01-13 09:50:00,41.37,41.47,41.27,41.4,105300.0,22.3696,22.4237,22.3155,22.3858,105300.0
2015-01-13 09:55:00,41.39,41.55,41.29,41.55,137400.0,22.3804,22.4669,22.3264,22.4669,137400.0
2015-01-13 10:00:00,41.57,41.62,41.45,41.49,65900.0,22.4778,22.5048,22.4129,22.4345,65900.0
2015-01-13 10:05:00,41.47,41.53,41.44,41.45,41800.0,22.4237,22.4561,22.4075,22.4129,41800.0
2015-01-13 10:10:00,41.44,41.5,41.35,41.35,45000.0,22.4075,22.4399,22.3588,22.3588,45000.0
2015-01-13 10:15:00,41.36,41.4,41.3,41.3,53300.0,22.3642,22.3858,22.3318,22.3318,53300.0
2015-01-13 10:20:00,41.3,41.35,41.27,41.29,57600.0,22.3318,22.3588,22.3155,22.3264,57600.0
2015-01-13 10:25:00,41.29,41.36,41.26,41.34,53000.0,22.3264,22.3642,22.3101,22.3534,53000.0
2015-01-13 10:30:00,41.32,41.43,41.28,41.43,57800.0,22.3426,22.4021,22.3209,22.4021,57800.0
2015-01-13 10:35:00,41.43,41.52,41.43,41.5,103500.0,22.4021,22.4507,22.4021,22.4399,103500.0
2015-01-13 10:40:00,41.49,41.52,41.45,41.47,50500.0,22.4345,22.4507,22.4129,22.4237,50500.0
2015-01-13 10:45:00,41.46,41.53,41.46,41.5,167300.0,22.4183,22.4561,22.4183,22.4399,167300.0
2015-01-13 10:50:00,41.5,41.64,41.49,41.53,106300.0,22.4399,22.5156,22.4345,22.4561,106300.0
2015-01-13 10:55:00,41.54,41.56,41.49,41.52,45300.0,22.4615,22.4724,22.4345,22.4507,45300.0
2015-01-13 11:00:00,41.51,41.57,41.49,41.55,59800.0,22.4453,22.4778,22.4345,22.4669,59800.0
2015-01-13 11:05:00,41.55,41.66,41.52,41.59,132300.0,22.4669,22.5264,22.4507,22.4886,132300.0
2015-01-13 11:10:00,41.59,41.68,41.55,41.58,188700.0,22.4886,22.5372,22.4669,22.4832,188700.0
2015-01-13 11:15:00,41.58,41.59,41.5,41.51,67200.0,22.4832,22.4886,22.4399,22.4453,67200.0
2015-01-13 11:20:00,41.51,41.53,41.38,41.4,63800.0,22.4453,22.4561,22.375,22.3858,63800.0
2015-01-13 11:25:00,41.4,41.43,41.35,41.41,207600.0,22.3858,22.4021,22.3588,22.3912,207600.0
2015-01-13 11:30:00,41.41,41.43,41.35,41.36,79100.0,22.3912,22.4021,22.3588,22.3642,79100.0
2015-01-13 11:35:00,41.36,41.41,41.35,41.39,42900.0,22.3642,22.3912,22.3588,22.3804,42900.0
2015-01-13 11:40:00,41.39,41.4,41.34,41.37,44700.0,22.3804,22.3858,22.3534,22.3696,44700.0
2015-01-13 11:45:00,41.37,41.37,41.29,41.34,50200.0,22.3696,22.3696,22.3264,22.3534,50200.0
2015-01-13 11:50:00,41.34,41.35,41.25,41.28,53600.0,22.3534,22.3588,22.3047,22.3209,53600.0
2015-01-13 11:55:00,41.28,41.29,41.17,41.19,39500.0,22.3209,22.3264,22.2615,22.2723,39500.0
2015-01-13 12:00:00,41.19,41.28,41.14,41.24,55700.0,22.2723,22.3209,22.2452,22.2993,55700.0
2015-01-13 12:05:00,41.23,41.24,41.16,41.2,33400.0,22.2939,22.2993,22.2561,22.2777,33400.0
2015-01-13 12:10:00,41.2,41.24,41.13,41.19,48200.0,22.2777,22.2993,22.2398,22.2723,48200.0
2015-01-13 12:15:00,41.18,41.18,41.11,41.11,25300.0,22.2669,22.2669,22.229,22.229,25300.0
2015-01-13 12:20:00,41.11,41.13,41.07,41.09,42000.0,22.229,22.2398,22.2074,22.2182,42000.0
2015-01-13 12:25:00,41.08,41.1,41.02,41.04,72500.0,22.2128,22.2236,22.1804,22.1912,72500.0
2015-01-13 12:30:00,41.04,41.04,40.9,40.93,54200.0,22.1912,22.1912,22.1155,22.1317,54200.0
2015-01-13 12:35:00,40.93,41.03,40.93,41.0,44200.0,22.1317,22.1858,22.1317,22.1695,44200.0
2015-01-13 12:40:00,40.98,40.99,40.9,40.98,39300.0,22.1587,22.1641,22.1155,22.1587,39300.0
2015-01-13 12:45:00,40.98,41.05,40.92,41.04,32800.0,22.1587,22.1966,22.1263,22.1912,32800.0
2015-01-13 12:50:00,41.04,41.1,41.04,41.07,27500.0,22.1912,22.2236,22.1912,22.2074,27500.0
2015-01-13 12:55:00,41.07,41.1,41.04,41.09,16400.0,22.2074,22.2236,22.1912,22.2182,16400.0
2015-01-13 13:00:00,41.1,41.19,41.08,41.14,103300.0,22.2236,22.2723,22.2128,22.2452,103300.0
2015-01-13 13:05:00,41.14,41.2,41.13,41.16,38500.0,22.2452,22.2777,22.2398,22.2561,38500.0
2015-01-13 13:10:00,41.16,41.27,41.15,41.21,33700.0,22.2561,22.3155,22.2507,22.2831,33700.0
2015-01-13 13:15:00,41.2,41.24,41.17,41.17,27000.0,22.2777,22.2993,22.2615,22.2615,27000.0
2015-01-13 13:20:00,41.16,41.16,41.0,41.02,30400.0,22.2561,22.2561,22.1695,22.1804,30400.0
2015-01-13 13:25:00,41.03,41.04,40.84,40.87,64300.0,22.1858,22.1912,22.083,22.0993,64300.0
2015-01-13 13:30:00,40.87,40.88,40.79,40.87,31600.0,22.0993,22.1047,22.056,22.0993,31600.0
2015-01-13 13:35:00,40.87,40.9,40.77,40.78,45300.0,22.0993,22.1155,22.0452,22.0506,45300.0
2015-01-13 13:40:00,40.76,40.79,40.68,40.7,80700.0,22.0398,22.056,21.9965,22.0073,80700.0
2015-01-13 13:45:00,40.69,40.83,40.67,40.75,62900.0,22.0019,22.0776,21.9911,22.0344,62900.0
2015-01-13 13:50:00,40.75,40.82,40.56,40.63,126900.0,22.0344,22.0722,21.9316,21.9695,126900.0
2015-01-13 13:55:00,40.64,40.77,40.58,40.69,63800.0,21.9749,22.0452,21.9424,22.0019,63800.0
2015-01-13 14:00:00,40.69,40.69,40.56,40.63,64300.0,22.0019,22.0019,21.9316,21.9695,64300.0
2015-01-13 14:05:00,40.63,40.66,40.51,40.54,125400.0,21.9695,21.9857,21.9046,21.9208,125400.0
2015-01-13 14:10:00,40.55,40.56,40.4,40.43,112600.0,21.9262,21.9316,21.8451,21.8613,112600.0
2015-01-13 14:15:00,40.42,40.53,40.4,40.5,69800.0,21.8559,21.9154,21.8451,21.8992,69800.0
2015-01-13 14:20:00,40.5,40.52,40.44,40.51,74500.0,21.8992,21.91,21.8667,21.9046,74500.0
2015-01-13 14:25:00,40.51,40.66,40.5,40.65,126000.0,21.9046,21.9857,21.8992,21.9803,126000.0
2015-01-13 14:30:00,40.66,40.75,40.65,40.7,74100.0,21.9857,22.0344,21.9803,22.0073,74100.0
2015-01-13 14:35:00,40.72,40.82,40.7,40.78,49000.0,22.0181,22.0722,22.0073,22.0506,49000.0
2015-01-13 14:40:00,40.77,40.8,40.72,40.77,52200.0,22.0452,22.0614,22.0181,22.0452,52200.0
2015-01-13 14:45:00,40.78,40.81,40.72,40.75,34600.0,22.0506,22.0668,22.0181,22.0344,34600.0
2015-01-13 14:50:00,40.75,40.87,40.75,40.82,63800.0,22.0344,22.0993,22.0344,22.0722,63800.0
2015-01-13 14:55:00,40.82,40.83,40.59,40.59,61000.0,22.0722,22.0776,21.9479,21.9479,61000.0
2015-01-13 15:00:00,40.59,40.66,40.58,40.63,51900.0,21.9479,21.9857,21.9424,21.9695,51900.0
2015-01-13 15:05:00,40.63,40.63,40.49,40.49,55700.0,21.9695,21.9695,21.8938,21.8938,55700.0
2015-01-13 15:10:00,40.49,40.74,40.45,40.74,126300.0,21.8938,22.029,21.8722,22.029,126300.0
2015-01-13 15:15:00,40.74,40.82,40.69,40.75,55700.0,22.029,22.0722,22.0019,22.0344,55700.0
2015-01-13 15:20:00,40.76,40.82,40.71,40.78,88500.0,22.0398,22.0722,22.0127,22.0506,88500.0
2015-01-13 15:25:00,40.79,40.82,40.68,40.69,68600.0,22.056,22.0722,21.9965,22.0019,68600.0
2015-01-13 15:30:00,40.7,40.92,40.69,40.86,130900.0,22.0073,22.1263,22.0019,22.0938,130900.0
2015-01-13 15:35:00,40.87,41.13,40.87,41.1,170500.0,22.0993,22.2398,22.0993,22.2236,170500.0
2015-01-13 15:40:00,41.1,41.17,41.01,41.05,155000.0,22.2236,22.2615,22.175,22.1966,155000.0
2015-01-13 15:45:00,41.06,41.08,40.9,40.91,194300.0,22.202,22.2128,22.1155,22.1209,194300.0
2015-01-13 15:50:00,40.91,40.94,40.82,40.91,177800.0,22.1209,22.1371,22.0722,22.1209,177800.0
2015-01-13 15:55:00,40.9,40.96,40.87,40.96,349600.0,22.1155,22.1479,22.0993,22.1479,349600.0
2015-01-14 09:30:00,40.53,40.85,40.43,40.72,120200.0,21.9154,22.0884,21.8613,22.0181,120200.0
2015-01-14 09:35:00,40.75,40.82,40.7,40.79,174600.0,22.0344,22.0722,22.0073,22.056,174600.0
2015-01-14 09:40:00,40.81,40.87,40.48,40.54,117200.0,22.0668,22.0993,21.8884,21.9208,117200.0
2015-01-14 09:45:00,40.53,40.65,40.34,40.61,74500.0,21.9154,21.9803,21.8127,21.9587,74500.0
2015-01-14 09:50:00,40.6,40.61,40.4,40.47,77000.0,21.9533,21.9587,21.8451,21.883,77000.0
2015-01-14 09:55:00,40.47,40.51,40.23,40.23,68600.0,21.883,21.9046,21.7532,21.7532,68600.0
2015-01-14 10:00:00,40.24,40.25,40.07,40.11,320800.0,21.7586,21.764,21.6667,21.6883,320800.0
2015-01-14 10:05:00,40.11,40.58,40.1,40.54,146300.0,21.6883,21.9424,21.6829,21.9208,146300.0
2015-01-14 10:10:00,40.53,40.6,40.49,40.51,76100.0,21.9154,21.9533,21.8938,21.9046,76100.0
2015-01-14 10:15:00,40.51,40.61,40.44,40.59,68300.0,21.9046,21.9587,21.8667,21.9479,68300.0
2015-01-14 10:20:00,40.6,40.64,40.57,40.63,50900.0,21.9533,21.9749,21.937,21.9695,50900.0
2015-01-14 10:25:00,40.64,40.67,40.57,40.6,190900.0,21.9749,21.9911,21.937,21.9533,190900.0
2015-01-14 10:30:00,40.6,40.6,40.38,40.51,92300.0,21.9533,21.9533,21.8343,21.9046,92300.0
2015-01-14 10:35:00,40.5,40.56,40.47,40.56,97200.0,21.8992,21.9316,21.883,21.9316,97200.0
2015-01-14 10:40:00,40.56,40.73,40.5,40.68,138000.0,21.9316,22.0236,21.8992,21.9965,138000.0
2015-01-14 10:45:00,40.68,40.81,40.66,40.72,97900.0,21.9965,22.0668,21.9857,22.0181,97900.0
2015-01-14 10:50:00,40.71,40.8,40.64,40.66,52100.0,22.0127,22.0614,21.9749,21.9857,52100.0
2015-01-14 10:55:00,40.66,40.71,40.56,40.67,115800.0,21.9857,22.0127,21.9316,21.9911,115800.0
2015-01-14 11:00:00,40.68,40.69,40.56,40.58,68900.0,21.9965,22.0019,21.9316,21.9424,68900.0
2015-01-14 11:05:00,40.59,40.62,40.43,40.47,67100.0,21.9479,21.9641,21.8613,21.883,67100.0
2015-01-14 11:10:00,40.47,40.54,40.37,40.37,173700.0,21.883,21.9208,21.8289,21.8289,173700.0
2015-01-14 11:15:00,40.37,40.43,40.36,40.37,92900.0,21.8289,21.8613,21.8235,21.8289,92900.0
2015-01-14 11:20:00,40.37,40.44,40.36,40.4,90300.0,21.8289,21.8667,21.8235,21.8451,90300.0
2015-01-14 11:25:00,40.4,40.46,40.38,40.4,65300.0,21.8451,21.8776,21.8343,21.8451,65300.0
2015-01-14 11:30:00,40.4,40.46,40.28,40.3,86600.0,21.8451,21.8776,21.7802,21.791,86600.0
2015-01-14 11:35:00,40.3,40.43,40.28,40.43,48900.0,21.791,21.8613,21.7802,21.8613,48900.0
2015-01-14 11:40:00,40.44,40.52,40.39,40.42,62100.0,21.8667,21.91,21.8397,21.8559,62100.0
2015-01-14 11:45:00,40.42,40.52,40.39,40.48,343000.0,21.8559,21.91,21.8397,21.8884,343000.0
2015-01-14 11:50:00,40.48,40.51,40.35,40.35,119000.0,21.8884,21.9046,21.8181,21.8181,119000.0
2015-01-14 11:55:00,40.36,40.4,40.28,40.29,50500.0,21.8235,21.8451,21.7802,21.7856,50500.0
2015-01-14 12:00:00,40.28,40.38,40.26,40.38,64600.0,21.7802,21.8343,21.7694,21.8343,64600.0
2015-01-14 12:05:00,40.37,40.38,40.3,40.31,30000.0,21.8289,21.8343,21.791,21.7964,30000.0
2015-01-14 12:10:00,40.29,40.3,40.19,40.26,165200.0,21.7856,21.791,21.7316,21.7694,165200.0
2015-01-14 12:15:00,40.26,40.34,40.25,40.32,36600.0,21.7694,21.8127,21.764,21.8019,36600.0
2015-01-14 12:20:00,40.33,40.4,40.29,40.38,103000.0,21.8073,21.8451,21.7856,21.8343,103000.0
2015-01-14 12:25:00,40.39,40.42,40.34,40.38,37000.0,21.8397,21.8559,21.8127,21.8343,37000.0
2015-01-14 12:30:00,40.38,40.49,40.37,40.48,49200.0,21.8343,21.8938,21.8289,21.8884,49200.0
2015-01-14 12:35:00,40.47,40.57,40.45,40.54,51200.0,21.883,21.937,21.8722,21.9208,51200.0
2015-01-14 12:40:00,40.54,40.55,40.47,40.49,39700.0,21.9208,21.9262,21.883,21.8938,39700.0
2015-01-14 12:45:00,40.49,40.51,40.44,40.45,59000.0,21.8938,21.9046,21.8667,21.8722,59000.0
2015-01-14 12:50:00,40.45,40.46,40.39,40.44,79900.0,21.8722,21.8776,21.8397,21.8667,79900.0
2015-01-14 12:55:00,40.44,40.56,40.39,40.55,58400.0,21.8667,21.9316,21.8397,21.9262,58400.0
2015-01-14 13:00:00,40.54,40.59,40.49,40.51,38100.0,21.9208,21.9479,21.8938,21.9046,38100.0
2015-01-14 13:05:00,40.5,40.52,40.45,40.45,43100.0,21.8992,21.91,21.8722,21.8722,43100.0
2015-01-14 13:10:00,40.45,40.47,40.44,40.45,112800.0,21.8722,21.883,21.8667,21.8722,112800.0
2015-01-14 13:15:00,40.46,40.46,40.37,40.46,31900.0,21.8776,21.8776,21.8289,21.8776,31900.0
2015-01-14 13:20:00,40.44,40.5,40.39,40.49,64200.0,21.8667,21.8992,21.8397,21.8938,64200.0
2015-01-14 13:25:00,40.5,40.52,40.45,40.46,80600.0,21.8992,21.91,21.8722,21.8776,80600.0
2015-01-14 13:30:00,40.45,40.49,40.42,40.45,101900.0,21.8722,21.8938,21.8559,21.8722,101900.0
2015-01-14 13:35:00,40.44,40.46,40.39,40.39,66900.0,21.8667,21.8776,21.8397,21.8397,66900.0
2015-01-14 13:40:00,40.41,40.42,40.33,40.33,155000.0,21.8505,21.8559,21.8073,21.8073,155000.0
2015-01-14 13:45:00,40.34,40.46,40.3,40.45,126800.0,21.8127,21.8776,21.791,21.8722,126800.0
2015-01-14 13:50:00,40.45,40.45,40.37,40.38,45000.0,21.8722,21.8722,21.8289,21.8343,45000.0
2015-01-14 13:55:00,40.38,40.49,40.36,40.44,35200.0,21.8343,21.8938,21.8235,21.8667,35200.0
2015-01-14 14:00:00,40.43,40.61,40.4,40.59,122600.0,21.8613,21.9587,21.8451,21.9479,122600.0
2015-01-14 14:05:00,40.59,40.64,40.49,40.52,121300.0,21.9479,21.9749,21.8938,21.91,121300.0
2015-01-14 14:10:00,40.53,40.84,40.51,40.83,104300.0,21.9154,22.083,21.9046,22.0776,104300.0
2015-01-14 14:15:00,40.83,41.14,40.83,41.07,178700.0,22.0776,22.2452,22.0776,22.2074,178700.0
2015-01-14 14:20:00,41.08,41.11,40.95,40.97,42600.0,22.2128,22.229,22.1425,22.1533,42600.0
2015-01-14 14:25:00,40.98,41.39,40.97,41.37,123300.0,22.1587,22.3804,22.1533,22.3696,123300.0
2015-01-14 14:30:00,41.38,41.55,41.29,41.41,109400.0,22.375,22.4669,22.3264,22.3912,109400.0
2015-01-14 14:35:00,41.42,41.48,41.26,41.27,132900.0,22.3966,22.4291,22.3101,22.3155,132900.0
2015-01-14 14:40:00,41.27,41.34,41.05,41.09,115200.0,22.3155,22.3534,22.1966,22.2182,115200.0
2015-01-14 14:45:00,41.1,41.12,41.0,41.01,63200.0,22.2236,22.2344,22.1695,22.175,63200.0
2015-01-14 14:50:00,41.0,41.02,40.87,40.92,104900.0,22.1695,22.1804,22.0993,22.1263,104900.0
2015-01-14 14:55:00,40.93,41.02,40.91,40.95,69000.0,22.1317,22.1804,22.1209,22.1425,69000.0
2015-01-14 15:00:00,40.94,41.08,40.92,41.03,54500.0,22.1371,22.2128,22.1263,22.1858,54500.0
2015-01-14 15:05:00,41.04,41.23,41.04,41.22,71600.0,22.1912,22.2939,22.1912,22.2885,71600.0
2015-01-14 15:10:00,41.22,41.25,41.09,41.25,96100.0,22.2885,22.3047,22.2182,22.3047,96100.0
2015-01-14 15:15:00,41.26,41.52,41.25,41.51,75600.0,22.3101,22.4507,22.3047,22.4453,75600.0
2015-01-14 15:20:00,41.51,41.6,41.42,41.46,112800.0,22.4453,22.494,22.3966,22.4183,112800.0
2015-01-14 15:25:00,41.46,41.58,41.37,41.53,139600.0,22.4183,22.4832,22.3696,22.4561,139600.0
2015-01-14 15:30:00,41.52,41.63,41.37,41.39,155000.0,22.4507,22.5102,22.3696,22.3804,155000.0
2015-01-14 15:35:00,41.4,41.44,41.33,41.36,149900.0,22.3858,22.4075,22.348,22.3642,149900.0
2015-01-14 15:40:00,41.36,41.68,41.35,41.54,399800.0,22.3642,22.5372,22.3588,22.4615,399800.0
2015-01-14 15:45:00,41.54,41.62,41.47,41.48,228400.0,22.4615,22.5048,22.4237,22.4291,228400.0
2015-01-14 15:50:00,41.48,41.52,41.46,41.49,233200.0,22.4291,22.4507,22.4183,22.4345,233200.0
2015-01-14 15:55:00,41.49,41.53,41.48,41.52,423300.0,22.4345,22.4561,22.4291,22.4507,423300.0
2015-01-15 09:30:00,42.11,42.31,42.07,42.11,101000.0,22.7697,22.8779,22.7481,22.7697,101000.0
2015-01-15 09:35:00,42.11,42.19,41.8,41.88,97800.0,22.7697,22.813,22.6021,22.6454,97800.0
2015-01-15 09:40:00,41.88,41.89,41.5,41.54,190600.0,22.6454,22.6508,22.4399,22.4615,190600.0
2015-01-15 09:45:00,41.54,41.66,41.43,41.46,149800.0,22.4615,22.5264,22.4021,22.4183,149800.0
2015-01-15 09:50:00,41.47,41.64,41.4,41.59,128300.0,22.4237,22.5156,22.3858,22.4886,128300.0
2015-01-15 09:55:00,41.57,41.6,41.38,41.5,73100.0,22.4778,22.494,22.375,22.4399,73100.0
2015-01-15 10:00:00,41.5,41.78,41.44,41.66,167600.0,22.4399,22.5913,22.4075,22.5264,167600.0
2015-01-15 10:05:00,41.67,41.74,41.59,41.67,163700.0,22.5318,22.5697,22.4886,22.5318,163700.0
2015-01-15 10:10:00,41.67,41.87,41.6,41.82,103200.0,22.5318,22.64,22.494,22.6129,103200.0
2015-01-15 10:15:00,41.8,42.05,41.79,42.03,44000.0,22.6021,22.7373,22.5967,22.7265,44000.0
2015-01-15 10:20:00,42.04,42.08,41.91,42.01,114400.0,22.7319,22.7535,22.6616,22.7157,114400.0
2015-01-15 10:25:00,42.03,42.07,41.81,41.92,64900.0,22.7265,22.7481,22.6075,22.667,64900.0
2015-01-15 10:30:00,41.92,42.16,41.91,42.15,110600.0,22.667,22.7968,22.6616,22.7914,110600.0
2015-01-15 10:35:00,42.15,42.16,41.91,42.01,231100.0,22.7914,22.7968,22.6616,22.7157,231100.0
2015-01-15 10:40:00,42.0,42.0,41.76,41.8,60400.0,22.7103,22.7103,22.5805,22.6021,60400.0
2015-01-15 10:45:00,41.8,41.88,41.74,41.77,72800.0,22.6021,22.6454,22.5697,22.5859,72800.0
2015-01-15 10:50:00,41.77,41.91,41.77,41.83,99000.0,22.5859,22.6616,22.5859,22.6183,99000.0
2015-01-15 10:55:00,41.84,41.85,41.66,41.71,84700.0,22.6238,22.6292,22.5264,22.5535,84700.0
2015-01-15 11:00:00,41.72,41.88,41.64,41.71,60700.0,22.5589,22.6454,22.5156,22.5535,60700.0
2015-01-15 11:05:00,41.72,41.77,41.67,41.72,247100.0,22.5589,22.5859,22.5318,22.5589,247100.0
2015-01-15 11:10:00,41.72,41.81,41.71,41.78,36300.0,22.5589,22.6075,22.5535,22.5913,36300.0
2015-01-15 11:15:00,41.77,41.79,41.69,41.73,54500.0,22.5859,22.5967,22.5426,22.5643,54500.0
2015-01-15 11:20:00,41.72,41.77,41.67,41.69,47000.0,22.5589,22.5859,22.5318,22.5426,47000.0
2015-01-15 11:25:00,41.69,41.7,41.56,41.6,62700.0,22.5426,22.5481,22.4724,22.494,62700.0
2015-01-15 11:30:00,41.61,41.81,41.61,41.76,67600.0,22.4994,22.6075,22.4994,22.5805,67600.0
2015-01-15 11:35:00,41.76,41.77,41.64,41.77,56100.0,22.5805,22.5859,22.5156,22.5859,56100.0
2015-01-15 11:40:00,41.78,41.99,41.78,41.97,52400.0,22.5913,22.7049,22.5913,22.694,52400.0
2015-01-15 11:45:00,41.97,42.1,41.94,41.96,52700.0,22.694,22.7643,22.6778,22.6886,52700.0
2015-01-15 11:50:00,41.98,42.08,41.9,42.02,90000.0,22.6995,22.7535,22.6562,22.7211,90000.0
2015-01-15 11:55:00,42.02,42.04,41.94,41.95,76100.0,22.7211,22.7319,22.6778,22.6832,76100.0
2015-01-15 12:00:00,41.96,42.11,41.96,42.03,66400.0,22.6886,22.7697,22.6886,22.7265,66400.0
2015-01-15 12:05:00,42.02,42.08,41.99,42.03,69500.0,22.7211,22.7535,22.7049,22.7265,69500.0
2015-01-15 12:10:00,42.04,42.13,41.99,42.06,63500.0,22.7319,22.7806,22.7049,22.7427,63500.0
2015-01-15 12:15:00,42.06,42.07,41.95,41.95,46000.0,22.7427,22.7481,22.6832,22.6832,46000.0
2015-01-15 12:20:00,41.94,42.04,41.89,41.94,50300.0,22.6778,22.7319,22.6508,22.6778,50300.0
2015-01-15 12:25:00,41.93,42.07,41.93,42.0,44100.0,22.6724,22.7481,22.6724,22.7103,44100.0
2015-01-15 12:30:00,42.0,42.08,41.96,42.06,153600.0,22.7103,22.7535,22.6886,22.7427,153600.0
2015-01-15 12:35:00,42.05,42.06,41.91,41.98,38200.0,22.7373,22.7427,22.6616,22.6995,38200.0
2015-01-15 12:40:00,41.98,42.01,41.8,41.82,80200.0,22.6995,22.7157,22.6021,22.6129,80200.0
2015-01-15 12:45:00,41.83,41.83,41.76,41.78,54800.0,22.6183,22.6183,22.5805,22.5913,54800.0
2015-01-15 12:50:00,41.77,41.86,41.74,41.85,80500.0,22.5859,22.6346,22.5697,22.6292,80500.0
2015-01-15 12:55:00,41.86,41.97,41.83,41.93,52800.0,22.6346,22.694,22.6183,22.6724,52800.0
2015-01-15 13:00:00,41.95,42.02,41.89,42.02,81600.0,22.6832,22.7211,22.6508,22.7211,81600.0
2015-01-15 13:05:00,42.02,42.06,41.94,41.96,63100.0,22.7211,22.7427,22.6778,22.6886,63100.0
2015-01-15 13:10:00,41.98,42.01,41.91,41.96,55300.0,22.6995,22.7157,22.6616,22.6886,55300.0
2015-01-15 13:15:00,41.96,42.04,41.94,42.03,51500.0,22.6886,22.7319,22.6778,22.7265,51500.0
2015-01-15 13:20:00,42.02,42.03,41.91,41.91,34600.0,22.7211,22.7265,22.6616,22.6616,34600.0
2015-01-15 13:25:00,41.92,41.93,41.8,41.8,46600.0,22.667,22.6724,22.6021,22.6021,46600.0
2015-01-15 13:30:00,41.8,41.84,41.74,41.74,55400.0,22.6021,22.6238,22.5697,22.5697,55400.0
2015-01-15 13:35:00,41.72,41.79,41.66,41.66,61200.0,22.5589,22.5967,22.5264,22.5264,61200.0
2015-01-15 13:40:00,41.67,41.75,41.63,41.68,198300.0,22.5318,22.5751,22.5102,22.5372,198300.0
2015-01-15 13:45:00,41.65,41.67,41.5,41.6,192900.0,22.521,22.5318,22.4399,22.494,192900.0
2015-01-15 13:50:00,41.59,41.79,41.59,41.78,74900.0,22.4886,22.5967,22.4886,22.5913,74900.0
2015-01-15 13:55:00,41.77,41.78,41.62,41.63,29600.0,22.5859,22.5913,22.5048,22.5102,29600.0
2015-01-15 14:00:00,41.64,41.66,41.59,41.61,46600.0,22.5156,22.5264,22.4886,22.4994,46600.0
2015-01-15 14:05:00,41.61,41.76,41.59,41.73,46800.0,22.4994,22.5805,22.4886,22.5643,46800.0
2015-01-15 14:10:00,41.73,41.75,41.65,41.7,32400.0,22.5643,22.5751,22.521,22.5481,32400.0
2015-01-15 14:15:00,41.71,41.76,41.68,41.73,42300.0,22.5535,22.5805,22.5372,22.5643,42300.0
2015-01-15 14:20:00,41.73,41.75,41.68,41.72,120100.0,22.5643,22.5751,22.5372,22.5589,120100.0
2015-01-15 14:25:00,41.73,41.75,41.63,41.64,34500.0,22.5643,22.5751,22.5102,22.5156,34500.0
2015-01-15 14:30:00,41.64,41.79,41.61,41.78,56200.0,22.5156,22.5967,22.4994,22.5913,56200.0
2015-01-15 14:35:00,41.79,41.8,41.62,41.67,32100.0,22.5967,22.6021,22.5048,22.5318,32100.0
2015-01-15 14:40:00,41.68,41.76,41.66,41.73,43000.0,22.5372,22.5805,22.5264,22.5643,43000.0
2015-01-15 14:45:00,41.71,41.77,41.66,41.7,35500.0,22.5535,22.5859,22.5264,22.5481,35500.0
2015-01-15 14:50:00,41.68,41.79,41.66,41.77,77500.0,22.5372,22.5967,22.5264,22.5859,77500.0
2015-01-15 14:55:00,41.78,41.93,41.76,41.87,53800.0,22.5913,22.6724,22.5805,22.64,53800.0
2015-01-15 15:00:00,41.86,41.91,41.82,41.87,48300.0,22.6346,22.6616,22.6129,22.64,48300.0
2015-01-15 15:05:00,41.88,41.9,41.79,41.87,103600.0,22.6454,22.6562,22.5967,22.64,103600.0
2015-01-15 15:10:00,41.86,41.86,41.68,41.72,56500.0,22.6346,22.6346,22.5372,22.5589,56500.0
2015-01-15 15:15:00,41.72,41.76,41.66,41.76,70200.0,22.5589,22.5805,22.5264,22.5805,70200.0
2015-01-15 15:20:00,41.77,41.77,41.65,41.68,80800.0,22.5859,22.5859,22.521,22.5372,80800.0
2015-01-15 15:25:00,41.68,41.8,41.68,41.79,57200.0,22.5372,22.6021,22.5372,22.5967,57200.0
2015-01-15 15:30:00,41.78,41.83,41.69,41.76,89400.0,22.5913,22.6183,22.5426,22.5805,89400.0
2015-01-15 15:35:00,41.75,41.76,41.66,41.73,86200.0,22.5751,22.5805,22.5264,22.5643,86200.0
2015-01-15 15:40:00,41.73,41.8,41.68,41.73,109700.0,22.5643,22.6021,22.5372,22.5643,109700.0
2015-01-15 15:45:00,41.74,41.76,41.65,41.68,151900.0,22.5697,22.5805,22.521,22.5372,151900.0
2015-01-15 15:50:00,41.69,41.7,41.55,41.57,179500.0,22.5426,22.5481,22.4669,22.4778,179500.0
2015-01-15 15:55:00,41.57,41.67,41.55,41.62,380000.0,22.4778,22.5318,22.4669,22.5048,380000.0
2015-01-16 09:30:00,41.9,42.07,41.48,41.97,237800.0,22.6562,22.7481,22.4291,22.694,237800.0
2015-01-16 09:35:00,41.96,42.06,41.65,41.78,31200.0,22.6886,22.7427,22.521,22.5913,31200.0
2015-01-16 09:40:00,41.75,41.93,41.71,41.88,48900.0,22.5751,22.6724,22.5535,22.6454,48900.0
2015-01-16 09:45:00,41.89,42.11,41.77,42.1,150600.0,22.6508,22.7697,22.5859,22.7643,150600.0
2015-01-16 09:50:00,42.1,42.16,41.95,41.95,87200.0,22.7643,22.7968,22.6832,22.6832,87200.0
2015-01-16 09:55:00,41.98,41.98,41.83,41.85,136000.0,22.6995,22.6995,22.6183,22.6292,136000.0
2015-01-16 10:00:00,41.86,42.04,41.75,41.87,91700.0,22.6346,22.7319,22.5751,22.64,91700.0
2015-01-16 10:05:00,41.85,41.95,41.79,41.86,106000.0,22.6292,22.6832,22.5967,22.6346,106000.0
2015-01-16 10:10:00,41.86,41.91,41.77,41.88,54600.0,22.6346,22.6616,22.5859,22.6454,54600.0
2015-01-16 10:15:00,41.88,42.05,41.82,42.05,108400.0,22.6454,22.7373,22.6129,22.7373,108400.0
2015-01-16 10:20:00,42.03,42.1,41.95,42.1,51700.0,22.7265,22.7643,22.6832,22.7643,51700.0
2015-01-16 10:25:00,42.1,42.28,42.07,42.23,82700.0,22.7643,22.8617,22.7481,22.8346,82700.0
2015-01-16 10:30:00,42.23,42.41,42.21,42.35,87300.0,22.8346,22.932,22.8238,22.8995,87300.0
2015-01-16 10:35:00,42.36,42.44,42.21,42.3,69800.0,22.9049,22.9482,22.8238,22.8725,69800.0
2015-01-16 10:40:00,42.3,42.32,42.18,42.23,52300.0,22.8725,22.8833,22.8076,22.8346,52300.0
2015-01-16 10:45:00,42.24,42.28,42.17,42.25,67300.0,22.84,22.8617,22.8022,22.8454,67300.0
2015-01-16 10:50:00,42.26,42.28,42.16,42.25,62300.0,22.8509,22.8617,22.7968,22.8454,62300.0
2015-01-16 10:55:00,42.25,42.39,42.22,42.29,61900.0,22.8454,22.9211,22.8292,22.8671,61900.0
2015-01-16 11:00:00,42.28,42.3,42.21,42.23,58300.0,22.8617,22.8725,22.8238,22.8346,58300.0
2015-01-16 11:05:00,42.22,42.31,42.2,42.22,69300.0,22.8292,22.8779,22.8184,22.8292,69300.0
2015-01-16 11:10:00,42.22,42.22,42.09,42.15,69400.0,22.8292,22.8292,22.7589,22.7914,69400.0
2015-01-16 11:15:00,42.14,42.23,42.09,42.13,57700.0,22.786,22.8346,22.7589,22.7806,57700.0
2015-01-16 11:20:00,42.13,42.18,42.08,42.13,66900.0,22.7806,22.8076,22.7535,22.7806,66900.0
2015-01-16 11:25:00,42.12,42.14,42.04,42.08,79600.0,22.7752,22.786,22.7319,22.7535,79600.0
2015-01-16 11:30:00,42.08,42.11,42.04,42.08,95900.0,22.7535,22.7697,22.7319,22.7535,95900.0
2015-01-16 11:35:00,42.07,42.31,42.06,42.3,156700.0,22.7481,22.8779,22.7427,22.8725,156700.0
2015-01-16 11:40:00,42.31,42.31,42.14,42.15,68000.0,22.8779,22.8779,22.786,22.7914,68000.0
2015-01-16 11:45:00,42.15,42.17,42.02,42.04,64300.0,22.7914,22.8022,22.7211,22.7319,64300.0
2015-01-16 11:50:00,42.03,42.04,41.95,41.99,54900.0,22.7265,22.7319,22.6832,22.7049,54900.0
2015-01-16 11:55:00,41.98,42.02,41.93,41.96,81900.0,22.6995,22.7211,22.6724,22.6886,81900.0
2015-01-16 12:00:00,41.96,42.11,41.95,42.1,78400.0,22.6886,22.7697,22.6832,22.7643,78400.0
2015-01-16 12:05:00,42.09,42.13,41.97,42.0,127900.0,22.7589,22.7806,22.694,22.7103,127900.0
2015-01-16 12:10:00,42.0,42.05,41.97,42.04,38800.0,22.7103,22.7373,22.694,22.7319,38800.0
2015-01-16 12:15:00,42.04,42.04,41.98,42.02,29900.0,22.7319,22.7319,22.6995,22.7211,29900.0
2015-01-16 12:20:00,42.02,42.07,41.97,42.05,49200.0,22.7211,22.7481,22.694,22.7373,49200.0
2015-01-16 12:25:00,42.05,42.09,42.0,42.08,51400.0,22.7373,22.7589,22.7103,22.7535,51400.0
2015-01-16 12:30:00,42.08,42.11,42.06,42.09,31600.0,22.7535,22.7697,22.7427,22.7589,31600.0
2015-01-16 12:35:00,42.09,42.12,42.06,42.08,56100.0,22.7589,22.7752,22.7427,22.7535,56100.0
2015-01-16 12:40:00,42.09,42.22,42.08,42.21,88900.0,22.7589,22.8292,22.7535,22.8238,88900.0
2015-01-16 12:45:00,42.2,42.2,42.11,42.15,35900.0,22.8184,22.8184,22.7697,22.7914,35900.0
2015-01-16 12:50:00,42.15,42.25,42.13,42.13,53100.0,22.7914,22.8454,22.7806,22.7806,53100.0
2015-01-16 12:55:00,42.14,42.15,42.08,42.13,53800.0,22.786,22.7914,22.7535,22.7806,53800.0
2015-01-16 13:00:00,42.12,42.15,42.09,42.11,48300.0,22.7752,22.7914,22.7589,22.7697,48300.0
2015-01-16 13:05:00,42.11,42.18,42.09,42.1,44400.0,22.7697,22.8076,22.7589,22.7643,44400.0
2015-01-16 13:10:00,42.1,42.11,41.99,41.99,38700.0,22.7643,22.7697,22.7049,22.7049,38700.0
2015-01-16 13:15:00,41.98,42.01,41.95,41.96,27800.0,22.6995,22.7157,22.6832,22.6886,27800.0
2015-01-16 13:20:00,41.95,41.96,41.87,41.89,80800.0,22.6832,22.6886,22.64,22.6508,80800.0
2015-01-16 13:25:00,41.89,41.89,41.79,41.88,58600.0,22.6508,22.6508,22.5967,22.6454,58600.0
2015-01-16 13:30:00,41.88,41.9,41.83,41.9,115600.0,22.6454,22.6562,22.6183,22.6562,115600.0
2015-01-16 13:35:00,41.9,41.95,41.87,41.93,86300.0,22.6562,22.6832,22.64,22.6724,86300.0
2015-01-16 13:40:00,41.92,41.92,41.86,41.87,35600.0,22.667,22.667,22.6346,22.64,35600.0
2015-01-16 13:45:00,41.87,41.94,41.83,41.93,37600.0,22.64,22.6778,22.6183,22.6724,37600.0
2015-01-16 13:50:00,41.94,41.95,41.9,41.95,30300.0,22.6778,22.6832,22.6562,22.6832,30300.0
2015-01-16 13:55:00,41.96,41.98,41.88,41.88,27800.0,22.6886,22.6995,22.6454,22.6454,27800.0
2015-01-16 14:00:00,41.89,41.94,41.87,41.87,38600.0,22.6508,22.6778,22.64,22.64,38600.0
2015-01-16 14:05:00,41.88,41.92,41.86,41.88,52800.0,22.6454,22.667,22.6346,22.6454,52800.0
2015-01-16 14:10:00,41.89,41.92,41.85,41.89,71300.0,22.6508,22.667,22.6292,22.6508,71300.0
2015-01-16 14:15:00,41.88,41.93,41.87,41.93,47600.0,22.6454,22.6724,22.64,22.6724,47600.0
2015-01-16 14:20:00,41.92,41.93,41.89,41.9,109600.0,22.667,22.6724,22.6508,22.6562,109600.0
2015-01-16 14:25:00,41.9,41.93,41.84,41.85,167400.0,22.6562,22.6724,22.6238,22.6292,167400.0
2015-01-16 14:30:00,41.85,41.85,41.77,41.81,225400.0,22.6292,22.6292,22.5859,22.6075,225400.0
2015-01-16 14:35:00,41.82,41.85,41.81,41.83,95200.0,22.6129,22.6292,22.6075,22.6183,95200.0
2015-01-16 14:40:00,41.83,41.89,41.82,41.88,103400.0,22.6183,22.6508,22.6129,22.6454,103400.0
2015-01-16 14:45:00,41.87,41.9,41.8,41.82,126500.0,22.64,22.6562,22.6021,22.6129,126500.0
2015-01-16 14:50:00,41.81,41.92,41.81,41.91,145200.0,22.6075,22.667,22.6075,22.6616,145200.0
2015-01-16 14:55:00,41.91,41.97,41.9,41.95,82100.0,22.6616,22.694,22.6562,22.6832,82100.0
2015-01-16 15:00:00,41.95,41.99,41.89,41.97,56800.0,22.6832,22.7049,22.6508,22.694,56800.0
2015-01-16 15:05:00,41.97,42.02,41.95,42.01,65700.0,22.694,22.7211,22.6832,22.7157,65700.0
2015-01-16 15:10:00,42.0,42.04,41.99,42.03,160800.0,22.7103,22.7319,22.7049,22.7265,160800.0
2015-01-16 15:15:00,42.04,42.07,41.99,42.0,88200.0,22.7319,22.7481,22.7049,22.7103,88200.0
2015-01-16 15:20:00,42.0,42.07,42.0,42.07,66000.0,22.7103,22.7481,22.7103,22.7481,66000.0
2015-01-16 15:25:00,42.06,42.07,42.03,42.04,95300.0,22.7427,22.7481,22.7265,22.7319,95300.0
2015-01-16 15:30:00,42.05,42.06,42.0,42.06,210900.0,22.7373,22.7427,22.7103,22.7427,210900.0
2015-01-16 15:35:00,42.05,42.1,42.02,42.08,178100.0,22.7373,22.7643,22.7211,22.7535,178100.0
2015-01-16 15:40:00,42.09,42.1,42.02,42.05,160200.0,22.7589,22.7643,22.7211,22.7373,160200.0
2015-01-16 15:45:00,42.05,42.08,42.01,42.02,363100.0,22.7373,22.7535,22.7157,22.7211,363100.0
2015-01-16 15:50:00,42.03,42.04,41.99,42.02,373100.0,22.7265,22.7319,22.7049,22.7211,373100.0
2015-01-16 15:55:00,42.01,42.03,41.97,42.01,786200.0,22.7157,22.7265,22.694,22.7157,786200.0
2015-01-20 09:30:00,41.9,42.08,41.69,41.71,288000.0,22.6562,22.7535,22.5426,22.5535,288000.0
2015-01-20 09:35:00,41.73,41.73,41.39,41.43,151000.0,22.5643,22.5643,22.3804,22.4021,151000.0
2015-01-20 09:40:00,41.41,41.46,41.28,41.44,55100.0,22.3912,22.4183,22.3209,22.4075,55100.0
2015-01-20 09:45:00,41.43,41.51,41.32,41.36,166100.0,22.4021,22.4453,22.3426,22.3642,166100.0
2015-01-20 09:50:00,41.34,41.35,41.14,41.28,229100.0,22.3534,22.3588,22.2452,22.3209,229100.0
2015-01-20 09:55:00,41.28,41.38,41.16,41.38,105200.0,22.3209,22.375,22.2561,22.375,105200.0
2015-01-20 10:00:00,41.38,41.42,41.26,41.32,113500.0,22.375,22.3966,22.3101,22.3426,113500.0
2015-01-20 10:05:00,41.31,41.37,41.25,41.33,73100.0,22.3372,22.3696,22.3047,22.348,73100.0
2015-01-20 10:10:00,41.33,41.36,41.2,41.25,102300.0,22.348,22.3642,22.2777,22.3047,102300.0
2015-01-20 10:15:00,41.23,41.27,41.18,41.26,89900.0,22.2939,22.3155,22.2669,22.3101,89900.0
2015-01-20 10:20:00,41.25,41.5,41.25,41.41,76500.0,22.3047,22.4399,22.3047,22.3912,76500.0
2015-01-20 10:25:00,41.42,41.53,41.4,41.5,52900.0,22.3966,22.4561,22.3858,22.4399,52900.0
2015-01-20 10:30:00,41.51,41.6,41.47,41.49,75900.0,22.4453,22.494,22.4237,22.4345,75900.0
2015-01-20 10:35:00,41.48,41.56,41.42,41.42,49400.0,22.4291,22.4724,22.3966,22.3966,49400.0
2015-01-20 10:40:00,41.44,41.58,41.42,41.51,72200.0,22.4075,22.4832,22.3966,22.4453,72200.0
2015-01-20 10:45:00,41.5,41.6,41.46,41.6,51100.0,22.4399,22.494,22.4183,22.494,51100.0
2015-01-20 10:50:00,41.59,41.6,41.45,41.51,78300.0,22.4886,22.494,22.4129,22.4453,78300.0
2015-01-20 10:55:00,41.49,41.56,41.43,41.55,45400.0,22.4345,22.4724,22.4021,22.4669,45400.0
2015-01-20 11:00:00,41.54,41.66,41.46,41.65,80400.0,22.4615,22.5264,22.4183,22.521,80400.0
2015-01-20 11:05:00,41.65,41.78,41.62,41.7,74600.0,22.521,22.5913,22.5048,22.5481,74600.0
2015-01-20 11:10:00,41.7,41.8,41.66,41.8,43200.0,22.5481,22.6021,22.5264,22.6021,43200.0
2015-01-20 11:15:00,41.81,41.94,41.75,41.94,67800.0,22.6075,22.6778,22.5751,22.6778,67800.0
2015-01-20 11:20:00,41.94,42.01,41.89,41.91,73900.0,22.6778,22.7157,22.6508,22.6616,73900.0
2015-01-20 11:25:00,41.93,42.07,41.91,42.06,126900.0,22.6724,22.7481,22.6616,22.7427,126900.0
2015-01-20 11:30:00,42.05,42.14,42.01,42.09,46000.0,22.7373,22.786,22.7157,22.7589,46000.0
2015-01-20 11:35:00,42.08,42.15,42.04,42.08,41600.0,22.7535,22.7914,22.7319,22.7535,41600.0
2015-01-20 11:40:00,42.06,42.06,41.96,42.02,58600.0,22.7427,22.7427,22.6886,22.7211,58600.0
2015-01-20 11:45:00,42.0,42.03,41.97,42.0,71900.0,22.7103,22.7265,22.694,22.7103,71900.0
2015-01-20 11:50:00,41.99,42.01,41.82,41.82,117600.0,22.7049,22.7157,22.6129,22.6129,117600.0
2015-01-20 11:55:00,41.82,41.87,41.79,41.85,81600.0,22.6129,22.64,22.5967,22.6292,81600.0
2015-01-20 12:00:00,41.84,41.87,41.78,41.78,62500.0,22.6238,22.64,22.5913,22.5913,62500.0
2015-01-20 12:05:00,41.78,41.98,41.77,41.97,66900.0,22.5913,22.6995,22.5859,22.694,66900.0
2015-01-20 12:10:00,41.97,41.97,41.84,41.85,51300.0,22.694,22.694,22.6238,22.6292,51300.0
2015-01-20 12:15:00,41.85,41.93,41.82,41.92,34200.0,22.6292,22.6724,22.6129,22.667,34200.0
2015-01-20 12:20:00,41.93,41.96,41.89,41.9,36200.0,22.6724,22.6886,22.6508,22.6562,36200.0
2015-01-20 12:25:00,41.9,42.0,41.9,41.92,41000.0,22.6562,22.7103,22.6562,22.667,41000.0
2015-01-20 12:30:00,41.93,41.95,41.83,41.84,35400.0,22.6724,22.6832,22.6183,22.6238,35400.0
2015-01-20 12:35:00,41.84,41.94,41.78,41.91,49400.0,22.6238,22.6778,22.5913,22.6616,49400.0
2015-01-20 12:40:00,41.91,41.96,41.84,41.85,31800.0,22.6616,22.6886,22.6238,22.6292,31800.0
2015-01-20 12:45:00,41.85,41.94,41.85,41.9,34600.0,22.6292,22.6778,22.6292,22.6562,34600.0
2015-01-20 12:50:00,41.9,41.92,41.78,41.78,32000.0,22.6562,22.667,22.5913,22.5913,32000.0
2015-01-20 12:55:00,41.79,41.82,41.73,41.81,30100.0,22.5967,22.6129,22.5643,22.6075,30100.0
2015-01-20 13:00:00,41.8,41.88,41.79,41.84,36200.0,22.6021,22.6454,22.5967,22.6238,36200.0
2015-01-20 13:05:00,41.84,41.87,41.73,41.79,57400.0,22.6238,22.64,22.5643,22.5967,57400.0
2015-01-20 13:10:00,41.79,41.87,41.78,41.81,38800.0,22.5967,22.64,22.5913,22.6075,38800.0
2015-01-20 13:15:00,41.81,41.91,41.8,41.84,32200.0,22.6075,22.6616,22.6021,22.6238,32200.0
2015-01-20 13:20:00,41.85,41.94,41.8,41.8,92300.0,22.6292,22.6778,22.6021,22.6021,92300.0
2015-01-20 13:25:00,41.81,41.85,41.75,41.82,95000.0,22.6075,22.6292,22.5751,22.6129,95000.0
2015-01-20 13:30:00,41.82,41.89,41.81,41.86,28400.0,22.6129,22.6508,22.6075,22.6346,28400.0
2015-01-20 13:35:00,41.85,41.85,41.73,41.77,42100.0,22.6292,22.6292,22.5643,22.5859,42100.0
2015-01-20 13:40:00,41.77,41.79,41.74,41.76,39000.0,22.5859,22.5967,22.5697,22.5805,39000.0
2015-01-20 13:45:00,41.76,41.84,41.76,41.81,80500.0,22.5805,22.6238,22.5805,22.6075,80500.0
2015-01-20 13:50:00,41.82,41.85,41.78,41.85,46300.0,22.6129,22.6292,22.5913,22.6292,46300.0
2015-01-20 13:55:00,41.85,41.87,41.8,41.85,41100.0,22.6292,22.64,22.6021,22.6292,41100.0
2015-01-20 14:00:00,41.85,41.94,41.83,41.91,68600.0,22.6292,22.6778,22.6183,22.6616,68600.0
2015-01-20 14:05:00,41.89,41.92,41.85,41.91,43900.0,22.6508,22.667,22.6292,22.6616,43900.0
2015-01-20 14:10:00,41.9,41.93,41.85,41.92,52300.0,22.6562,22.6724,22.6292,22.667,52300.0
2015-01-20 14:15:00,41.92,41.96,41.88,41.93,71400.0,22.667,22.6886,22.6454,22.6724,71400.0
2015-01-20 14:20:00,41.93,41.96,41.89,41.93,53900.0,22.6724,22.6886,22.6508,22.6724,53900.0
2015-01-20 14:25:00,41.92,41.93,41.86,41.89,46300.0,22.667,22.6724,22.6346,22.6508,46300.0
2015-01-20 14:30:00,41.89,42.03,41.89,42.02,70800.0,22.6508,22.7265,22.6508,22.7211,70800.0
2015-01-20 14:35:00,42.01,42.03,41.92,41.93,78400.0,22.7157,22.7265,22.667,22.6724,78400.0
2015-01-20 14:40:00,41.94,41.95,41.88,41.88,74700.0,22.6778,22.6832,22.6454,22.6454,74700.0
2015-01-20 14:45:00,41.87,41.92,41.86,41.91,36700.0,22.64,22.667,22.6346,22.6616,36700.0
2015-01-20 14:50:00,41.92,41.94,41.9,41.91,94900.0,22.667,22.6778,22.6562,22.6616,94900.0
2015-01-20 14:55:00,41.91,41.96,41.91,41.96,98800.0,22.6616,22.6886,22.6616,22.6886,98800.0
2015-01-20 15:00:00,41.96,42.02,41.93,41.97,47900.0,22.6886,22.7211,22.6724,22.694,47900.0
2015-01-20 15:05:00,41.98,42.05,41.96,42.04,43100.0,22.6995,22.7373,22.6886,22.7319,43100.0
2015-01-20 15:10:00,42.04,42.05,42.0,42.03,50900.0,22.7319,22.7373,22.7103,22.7265,50900.0
2015-01-20 15:15:00,42.03,42.11,42.01,42.09,48300.0,22.7265,22.7697,22.7157,22.7589,48300.0
2015-01-20 15:20:00,42.08,42.1,42.02,42.07,51000.0,22.7535,22.7643,22.7211,22.7481,51000.0
2015-01-20 15:25:00,42.07,42.1,42.04,42.05,54500.0,22.7481,22.7643,22.7319,22.7373,54500.0
2015-01-20 15:30:00,42.05,42.06,41.97,42.04,109900.0,22.7373,22.7427,22.694,22.7319,109900.0
2015-01-20 15:35:00,42.05,42.06,41.98,41.99,139600.0,22.7373,22.7427,22.6995,22.7049,139600.0
2015-01-20 15:40:00,42.0,42.04,41.99,42.02,151200.0,22.7103,22.7319,22.7049,22.7211,151200.0
2015-01-20 15:45:00,42.03,42.05,42.0,42.02,137600.0,22.7265,22.7373,22.7103,22.7211,137600.0
2015-01-20 15:50:00,42.02,42.04,41.97,42.01,235700.0,22.7211,22.7319,22.694,22.7157,235700.0
2015-01-20 15:55:00,42.01,42.1,42.01,42.08,411400.0,22.7157,22.7643,22.7157,22.7535,411400.0
2015-01-21 09:30:00,42.19,42.26,42.08,42.11,94500.0,22.813,22.8509,22.7535,22.7697,94500.0
2015-01-21 09:35:00,42.1,42.53,42.1,42.52,68500.0,22.7643,22.9968,22.7643,22.9914,68500.0
2015-01-21 09:40:00,42.53,42.64,42.38,42.52,46200.0,22.9968,23.0563,22.9157,22.9914,46200.0
2015-01-21 09:45:00,42.51,42.61,42.47,42.6,52500.0,22.986,23.0401,22.9644,23.0347,52500.0
2015-01-21 09:50:00,42.61,42.72,42.55,42.67,40300.0,23.0401,23.0996,23.0077,23.0726,40300.0
2015-01-21 09:55:00,42.67,42.76,42.61,42.69,33200.0,23.0726,23.1212,23.0401,23.0834,33200.0
2015-01-21 10:00:00,42.68,42.75,42.62,42.73,79400.0,23.078,23.1158,23.0455,23.105,79400.0
2015-01-21 10:05:00,42.74,42.79,42.68,42.74,151600.0,23.1104,23.1374,23.078,23.1104,151600.0
2015-01-21 10:10:00,42.73,42.77,42.66,42.72,261600.0,23.105,23.1266,23.0671,23.0996,261600.0
2015-01-21 10:15:00,42.72,42.82,42.71,42.78,276400.0,23.0996,23.1537,23.0942,23.132,276400.0
2015-01-21 10:20:00,42.78,42.81,42.71,42.79,75000.0,23.132,23.1483,23.0942,23.1374,75000.0
2015-01-21 10:25:00,42.79,42.96,42.79,42.95,95800.0,23.1374,23.2294,23.1374,23.224,95800.0
2015-01-21 10:30:00,42.95,43.05,42.94,43.0,87900.0,23.224,23.278,23.2185,23.251,87900.0
2015-01-21 10:35:00,43.0,43.03,42.9,42.91,265500.0,23.251,23.2672,23.1969,23.2023,265500.0
2015-01-21 10:40:00,42.92,42.97,42.88,42.9,43300.0,23.2077,23.2348,23.1861,23.1969,43300.0
2015-01-21 10:45:00,42.9,42.97,42.87,42.97,59100.0,23.1969,23.2348,23.1807,23.2348,59100.0
2015-01-21 10:50:00,42.96,43.02,42.94,43.0,132700.0,23.2294,23.2618,23.2185,23.251,132700.0
2015-01-21 10:55:00,42.99,43.01,42.95,43.0,97900.0,23.2456,23.2564,23.224,23.251,97900.0
2015-01-21 11:00:00,43.0,43.05,42.99,43.03,81600.0,23.251,23.278,23.2456,23.2672,81600.0
2015-01-21 11:05:00,43.04,43.06,42.91,42.93,65700.0,23.2726,23.2834,23.2023,23.2131,65700.0
2015-01-21 11:10:00,42.92,43.05,42.89,43.04,100300.0,23.2077,23.278,23.1915,23.2726,100300.0
2015-01-21 11:15:00,43.04,43.05,42.95,42.98,37400.0,23.2726,23.278,23.224,23.2402,37400.0
2015-01-21 11:20:00,42.98,43.03,42.96,43.01,44900.0,23.2402,23.2672,23.2294,23.2564,44900.0
2015-01-21 11:25:00,43.0,43.01,42.94,42.97,48800.0,23.251,23.2564,23.2185,23.2348,48800.0
2015-01-21 11:30:00,42.97,43.12,42.97,43.1,110300.0,23.2348,23.3159,23.2348,23.3051,110300.0
2015-01-21 11:35:00,43.1,43.13,43.04,43.05,35300.0,23.3051,23.3213,23.2726,23.278,35300.0
2015-01-21 11:40:00,43.06,43.11,43.0,43.0,78900.0,23.2834,23.3105,23.251,23.251,78900.0
2015-01-21 11:45:00,43.0,43.06,42.99,43.03,38200.0,23.251,23.2834,23.2456,23.2672,38200.0
2015-01-21 11:50:00,43.04,43.05,42.99,43.03,39500.0,23.2726,23.278,23.2456,23.2672,39500.0
2015-01-21 11:55:00,43.03,43.07,42.99,42.99,47000.0,23.2672,23.2888,23.2456,23.2456,47000.0
2015-01-21 12:00:00,42.98,43.09,42.98,43.09,38900.0,23.2402,23.2997,23.2402,23.2997,38900.0
2015-01-21 12:05:00,43.09,43.13,43.0,43.0,36200.0,23.2997,23.3213,23.251,23.251,36200.0
2015-01-21 12:10:00,43.0,43.05,42.99,43.04,30300.0,23.251,23.278,23.2456,23.2726,30300.0
2015-01-21 12:15:00,43.03,43.03,42.9,42.92,28300.0,23.2672,23.2672,23.1969,23.2077,28300.0
2015-01-21 12:20:00,42.91,43.01,42.9,43.0,29600.0,23.2023,23.2564,23.1969,23.251,29600.0
2015-01-21 12:25:00,43.0,43.09,42.99,43.08,28300.0,23.251,23.2997,23.2456,23.2942,28300.0
2015-01-21 12:30:00,43.08,43.1,42.96,42.98,47400.0,23.2942,23.3051,23.2294,23.2402,47400.0
2015-01-21 12:35:00,42.98,43.05,42.97,43.04,39700.0,23.2402,23.278,23.2348,23.2726,39700.0
2015-01-21 12:40:00,43.04,43.05,42.96,42.98,31900.0,23.2726,23.278,23.2294,23.2402,31900.0
2015-01-21 12:45:00,42.97,43.02,42.97,43.0,45200.0,23.2348,23.2618,23.2348,23.251,45200.0
2015-01-21 12:50:00,43.0,43.02,42.84,42.87,84600.0,23.251,23.2618,23.1645,23.1807,84600.0
2015-01-21 12:55:00,42.87,42.89,42.84,42.86,25800.0,23.1807,23.1915,23.1645,23.1753,25800.0
2015-01-21 13:00:00,42.85,42.89,42.8,42.88,30000.0,23.1699,23.1915,23.1428,23.1861,30000.0
2015-01-21 13:05:00,42.87,42.88,42.81,42.84,25200.0,23.1807,23.1861,23.1483,23.1645,25200.0
2015-01-21 13:10:00,42.85,42.85,42.77,42.79,39000.0,23.1699,23.1699,23.1266,23.1374,39000.0
2015-01-21 13:15:00,42.79,42.8,42.76,42.78,58800.0,23.1374,23.1428,23.1212,23.132,58800.0
2015-01-21 13:20:00,42.78,42.8,42.76,42.8,32100.0,23.132,23.1428,23.1212,23.1428,32100.0
2015-01-21 13:25:00,42.8,42.81,42.7,42.74,82400.0,23.1428,23.1483,23.0888,23.1104,82400.0
2015-01-21 13:30:00,42.74,42.74,42.67,42.72,42800.0,23.1104,23.1104,23.0726,23.0996,42800.0
2015-01-21 13:35:00,42.72,42.77,42.7,42.76,44400.0,23.0996,23.1266,23.0888,23.1212,44400.0
2015-01-21 13:40:00,42.76,42.76,42.67,42.67,35900.0,23.1212,23.1212,23.0726,23.0726,35900.0
2015-01-21 13:45:00,42.68,42.69,42.6,42.62,74900.0,23.078,23.0834,23.0347,23.0455,74900.0
2015-01-21 13:50:00,42.63,42.63,42.56,42.57,58700.0,23.0509,23.0509,23.0131,23.0185,58700.0
2015-01-21 13:55:00,42.57,42.58,42.46,42.52,86000.0,23.0185,23.0239,22.959,22.9914,86000.0
2015-01-21 14:00:00,42.52,42.57,42.48,42.57,47600.0,22.9914,23.0185,22.9698,23.0185,47600.0
2015-01-21 14:05:00,42.57,42.61,42.55,42.57,52100.0,23.0185,23.0401,23.0077,23.0185,52100.0
2015-01-21 14:10:00,42.57,42.61,42.53,42.6,60700.0,23.0185,23.0401,22.9968,23.0347,60700.0
2015-01-21 14:15:00,42.6,42.63,42.54,42.55,45600.0,23.0347,23.0509,23.0023,23.0077,45600.0
2015-01-21 14:20:00,42.55,42.66,42.55,42.61,49500.0,23.0077,23.0671,23.0077,23.0401,49500.0
2015-01-21 14:25:00,42.61,42.68,42.61,42.68,62500.0,23.0401,23.078,23.0401,23.078,62500.0
2015-01-21 14:30:00,42.68,42.72,42.67,42.71,31200.0,23.078,23.0996,23.0726,23.0942,31200.0
2015-01-21 14:35:00,42.71,42.73,42.68,42.7,50900.0,23.0942,23.105,23.078,23.0888,50900.0
2015-01-21 14:40:00,42.7,42.78,42.69,42.77,39100.0,23.0888,23.132,23.0834,23.1266,39100.0
2015-01-21 14:45:00,42.76,42.79,42.75,42.76,33000.0,23.1212,23.1374,23.1158,23.1212,33000.0
2015-01-21 14:50:00,42.77,42.78,42.69,42.7,53200.0,23.1266,23.132,23.0834,23.0888,53200.0
2015-01-21 14:55:00,42.7,42.75,42.7,42.75,32200.0,23.0888,23.1158,23.0888,23.1158,32200.0
2015-01-21 15:00:00,42.75,42.75,42.7,42.71,40000.0,23.1158,23.1158,23.0888,23.0942,40000.0
2015-01-21 15:05:00,42.71,42.71,42.65,42.65,45400.0,23.0942,23.0942,23.0617,23.0617,45400.0
2015-01-21 15:10:00,42.65,42.68,42.61,42.67,45500.0,23.0617,23.078,23.0401,23.0726,45500.0
2015-01-21 15:15:00,42.67,42.71,42.66,42.7,48700.0,23.0726,23.0942,23.0671,23.0888,48700.0
2015-01-21 15:20:00,42.7,42.74,42.68,42.71,57600.0,23.0888,23.1104,23.078,23.0942,57600.0
2015-01-21 15:25:00,42.72,42.78,42.71,42.72,70500.0,23.0996,23.132,23.0942,23.0996,70500.0
2015-01-21 15:30:00,42.72,42.79,42.72,42.79,67800.0,23.0996,23.1374,23.0996,23.1374,67800.0
2015-01-21 15:35:00,42.79,42.81,42.76,42.79,82700.0,23.1374,23.1483,23.1212,23.1374,82700.0
2015-01-21 15:40:00,42.79,42.83,42.75,42.79,121700.0,23.1374,23.1591,23.1158,23.1374,121700.0
2015-01-21 15:45:00,42.79,42.81,42.77,42.78,120000.0,23.1374,23.1483,23.1266,23.132,120000.0
2015-01-21 15:50:00,42.78,42.85,42.78,42.8,156200.0,23.132,23.1699,23.132,23.1428,156200.0
2015-01-21 15:55:00,42.81,42.82,42.76,42.78,210300.0,23.1483,23.1537,23.1212,23.132,210300.0
2015-01-22 09:30:00,43.26,43.44,43.18,43.4,143200.0,23.3916,23.4889,23.3483,23.4673,143200.0
2015-01-22 09:35:00,43.39,43.56,43.27,43.27,78200.0,23.4619,23.5538,23.397,23.397,78200.0
2015-01-22 09:40:00,43.27,43.39,43.25,43.34,97200.0,23.397,23.4619,23.3862,23.4348,97200.0
2015-01-22 09:45:00,43.35,43.39,42.95,43.0,62300.0,23.4402,23.4619,23.224,23.251,62300.0
2015-01-22 09:50:00,43.01,43.01,42.88,42.93,134800.0,23.2564,23.2564,23.1861,23.2131,134800.0
2015-01-22 09:55:00,42.94,42.98,42.84,42.89,103900.0,23.2185,23.2402,23.1645,23.1915,103900.0
2015-01-22 10:00:00,42.89,42.94,42.81,42.82,68300.0,23.1915,23.2185,23.1483,23.1537,68300.0
2015-01-22 10:05:00,42.82,42.85,42.76,42.84,79900.0,23.1537,23.1699,23.1212,23.1645,79900.0
2015-01-22 10:10:00,42.84,42.95,42.79,42.91,65600.0,23.1645,23.224,23.1374,23.2023,65600.0
2015-01-22 10:15:00,42.92,43.11,42.86,43.04,96700.0,23.2077,23.3105,23.1753,23.2726,96700.0
2015-01-22 10:20:00,43.04,43.13,42.97,43.13,50500.0,23.2726,23.3213,23.2348,23.3213,50500.0
2015-01-22 10:25:00,43.15,43.16,43.05,43.15,43700.0,23.3321,23.3375,23.278,23.3321,43700.0
2015-01-22 10:30:00,43.14,43.15,43.02,43.07,53100.0,23.3267,23.3321,23.2618,23.2888,53100.0
2015-01-22 10:35:00,43.08,43.11,43.01,43.01,36800.0,23.2942,23.3105,23.2564,23.2564,36800.0
2015-01-22 10:40:00,43.02,43.14,43.01,43.13,42600.0,23.2618,23.3267,23.2564,23.3213,42600.0
2015-01-22 10:45:00,43.13,43.13,43.05,43.07,51500.0,23.3213,23.3213,23.278,23.2888,51500.0
2015-01-22 10:50:00,43.08,43.1,42.94,43.01,49700.0,23.2942,23.3051,23.2185,23.2564,49700.0
2015-01-22 10:55:00,43.01,43.11,43.0,43.11,67600.0,23.2564,23.3105,23.251,23.3105,67600.0
2015-01-22 11:00:00,43.1,43.1,42.82,42.83,89000.0,23.3051,23.3051,23.1537,23.1591,89000.0
2015-01-22 11:05:00,42.82,42.83,42.71,42.74,99500.0,23.1537,23.1591,23.0942,23.1104,99500.0
2015-01-22 11:10:00,42.73,42.78,42.67,42.77,85900.0,23.105,23.132,23.0726,23.1266,85900.0
2015-01-22 11:15:00,42.77,42.84,42.77,42.79,135500.0,23.1266,23.1645,23.1266,23.1374,135500.0
2015-01-22 11:20:00,42.78,42.81,42.71,42.78,78900.0,23.132,23.1483,23.0942,23.132,78900.0
2015-01-22 11:25:00,42.77,42.78,42.7,42.71,72200.0,23.1266,23.132,23.0888,23.0942,72200.0
2015-01-22 11:30:00,42.71,42.73,42.62,42.71,49300.0,23.0942,23.105,23.0455,23.0942,49300.0
2015-01-22 11:35:00,42.71,42.72,42.57,42.6,45600.0,23.0942,23.0996,23.0185,23.0347,45600.0
2015-01-22 11:40:00,42.6,42.62,42.56,42.57,48000.0,23.0347,23.0455,23.0131,23.0185,48000.0
2015-01-22 11:45:00,42.56,42.59,42.45,42.47,136300.0,23.0131,23.0293,22.9536,22.9644,136300.0
2015-01-22 11:50:00,42.47,42.47,42.31,42.31,84200.0,22.9644,22.9644,22.8779,22.8779,84200.0
2015-01-22 11:55:00,42.31,42.37,42.3,42.35,60600.0,22.8779,22.9103,22.8725,22.8995,60600.0
2015-01-22 12:00:00,42.35,42.41,42.34,42.4,44000.0,22.8995,22.932,22.8941,22.9266,44000.0
2015-01-22 12:05:00,42.4,42.41,42.29,42.33,50800.0,22.9266,22.932,22.8671,22.8887,50800.0
2015-01-22 12:10:00,42.32,42.45,42.31,42.44,43900.0,22.8833,22.9536,22.8779,22.9482,43900.0
2015-01-22 12:15:00,42.43,42.5,42.43,42.49,37000.0,22.9428,22.9806,22.9428,22.9752,37000.0
2015-01-22 12:20:00,42.5,42.68,42.5,42.66,46700.0,22.9806,23.078,22.9806,23.0671,46700.0
2015-01-22 12:25:00,42.67,42.71,42.65,42.68,88000.0,23.0726,23.0942,23.0617,23.078,88000.0
2015-01-22 12:30:00,42.69,42.69,42.59,42.61,23800.0,23.0834,23.0834,23.0293,23.0401,23800.0
2015-01-22 12:35:00,42.61,42.66,42.6,42.64,62600.0,23.0401,23.0671,23.0347,23.0563,62600.0
2015-01-22 12:40:00,42.64,42.7,42.61,42.7,23000.0,23.0563,23.0888,23.0401,23.0888,23000.0
2015-01-22 12:45:00,42.7,42.75,42.62,42.72,55100.0,23.0888,23.1158,23.0455,23.0996,55100.0
2015-01-22 12:50:00,42.72,42.72,42.58,42.59,21300.0,23.0996,23.0996,23.0239,23.0293,21300.0
2015-01-22 12:55:00,42.59,42.61,42.54,42.59,33400.0,23.0293,23.0401,23.0023,23.0293,33400.0
2015-01-22 13:00:00,42.59,42.68,42.56,42.68,22800.0,23.0293,23.078,23.0131,23.078,22800.0
2015-01-22 13:05:00,42.66,42.67,42.52,42.55,18800.0,23.0671,23.0726,22.9914,23.0077,18800.0
2015-01-22 13:10:00,42.53,42.58,42.46,42.47,15300.0,22.9968,23.0239,22.959,22.9644,15300.0
2015-01-22 13:15:00,42.46,42.51,42.43,42.47,66200.0,22.959,22.986,22.9428,22.9644,66200.0
2015-01-22 13:20:00,42.48,42.6,42.45,42.59,100100.0,22.9698,23.0347,22.9536,23.0293,100100.0
2015-01-22 13:25:00,42.58,42.59,42.52,42.57,45700.0,23.0239,23.0293,22.9914,23.0185,45700.0
2015-01-22 13:30:00,42.58,42.65,42.57,42.64,41000.0,23.0239,23.0617,23.0185,23.0563,41000.0
2015-01-22 13:35:00,42.62,42.67,42.58,42.66,38900.0,23.0455,23.0726,23.0239,23.0671,38900.0
2015-01-22 13:40:00,42.66,42.71,42.65,42.68,95300.0,23.0671,23.0942,23.0617,23.078,95300.0
2015-01-22 13:45:00,42.67,42.72,42.67,42.72,57600.0,23.0726,23.0996,23.0726,23.0996,57600.0
2015-01-22 13:50:00,42.72,42.73,42.68,42.72,66100.0,23.0996,23.105,23.078,23.0996,66100.0
2015-01-22 13:55:00,42.72,42.79,42.71,42.79,63200.0,23.0996,23.1374,23.0942,23.1374,63200.0
2015-01-22 14:00:00,42.79,42.8,42.71,42.77,45500.0,23.1374,23.1428,23.0942,23.1266,45500.0
2015-01-22 14:05:00,42.77,42.78,42.69,42.72,41300.0,23.1266,23.132,23.0834,23.0996,41300.0
2015-01-22 14:10:00,42.71,42.78,42.69,42.76,49600.0,23.0942,23.132,23.0834,23.1212,49600.0
2015-01-22 14:15:00,42.76,42.85,42.74,42.85,65900.0,23.1212,23.1699,23.1104,23.1699,65900.0
2015-01-22 14:20:00,42.85,42.86,42.76,42.81,56200.0,23.1699,23.1753,23.1212,23.1483,56200.0
2015-01-22 14:25:00,42.81,42.83,42.76,42.8,56200.0,23.1483,23.1591,23.1212,23.1428,56200.0
2015-01-22 14:30:00,42.8,42.92,42.8,42.83,93900.0,23.1428,23.2077,23.1428,23.1591,93900.0
2015-01-22 14:35:00,42.83,42.88,42.79,42.87,43500.0,23.1591,23.1861,23.1374,23.1807,43500.0
2015-01-22 14:40:00,42.87,42.9,42.85,42.9,42700.0,23.1807,23.1969,23.1699,23.1969,42700.0
2015-01-22 14:45:00,42.89,42.9,42.81,42.82,69300.0,23.1915,23.1969,23.1483,23.1537,69300.0
2015-01-22 14:50:00,42.83,43.0,42.83,42.98,80800.0,23.1591,23.251,23.1591,23.2402,80800.0
2015-01-22 14:55:00,42.97,43.04,42.96,43.0,44000.0,23.2348,23.2726,23.2294,23.251,44000.0
2015-01-22 15:00:00,42.99,43.09,42.97,43.04,72300.0,23.2456,23.2997,23.2348,23.2726,72300.0
2015-01-22 15:05:00,43.04,43.07,43.02,43.03,55700.0,23.2726,23.2888,23.2618,23.2672,55700.0
2015-01-22 15:10:00,43.03,43.09,43.02,43.07,110900.0,23.2672,23.2997,23.2618,23.2888,110900.0
2015-01-22 15:15:00,43.07,43.1,43.06,43.08,96500.0,23.2888,23.3051,23.2834,23.2942,96500.0
2015-01-22 15:20:00,43.08,43.09,43.03,43.04,118500.0,23.2942,23.2997,23.2672,23.2726,118500.0
2015-01-22 15:25:00,43.03,43.09,43.01,43.09,81000.0,23.2672,23.2997,23.2564,23.2997,81000.0
2015-01-22 15:30:00,43.09,43.16,43.08,43.15,145300.0,23.2997,23.3375,23.2942,23.3321,145300.0
2015-01-22 15:35:00,43.15,43.26,43.14,43.25,268600.0,23.3321,23.3916,23.3267,23.3862,268600.0
2015-01-22 15:40:00,43.25,43.31,43.22,43.3,231700.0,23.3862,23.4186,23.3699,23.4132,231700.0
2015-01-22 15:45:00,43.3,43.36,43.26,43.34,382300.0,23.4132,23.4456,23.3916,23.4348,382300.0
2015-01-22 15:50:00,43.34,43.35,43.24,43.27,280100.0,23.4348,23.4402,23.3808,23.397,280100.0
2015-01-22 15:55:00,43.27,43.34,43.27,43.31,404900.0,23.397,23.4348,23.397,23.4186,404900.0
2015-01-23 09:30:00,43.25,43.45,43.11,43.15,139000.0,23.3862,23.4943,23.3105,23.3321,139000.0
2015-01-23 09:35:00,43.19,43.2,42.77,42.8,137600.0,23.3537,23.3591,23.1266,23.1428,137600.0
2015-01-23 09:40:00,42.76,42.95,42.72,42.83,212500.0,23.1212,23.224,23.0996,23.1591,212500.0
2015-01-23 09:45:00,42.85,42.94,42.72,42.92,83200.0,23.1699,23.2185,23.0996,23.2077,83200.0
2015-01-23 09:50:00,42.92,42.93,42.81,42.88,94000.0,23.2077,23.2131,23.1483,23.1861,94000.0
2015-01-23 09:55:00,42.85,43.0,42.84,43.0,100800.0,23.1699,23.251,23.1645,23.251,100800.0
2015-01-23 10:00:00,43.0,43.26,42.99,43.21,37500.0,23.251,23.3916,23.2456,23.3645,37500.0
2015-01-23 10:05:00,43.2,43.39,43.2,43.32,43400.0,23.3591,23.4619,23.3591,23.424,43400.0
2015-01-23 10:10:00,43.3,43.38,43.26,43.3,52300.0,23.4132,23.4565,23.3916,23.4132,52300.0
2015-01-23 10:15:00,43.28,43.29,43.19,43.23,32900.0,23.4024,23.4078,23.3537,23.3754,32900.0
2015-01-23 10:20:00,43.22,43.34,43.2,43.34,47800.0,23.3699,23.4348,23.3591,23.4348,47800.0
2015-01-23 10:25:00,43.34,43.44,43.31,43.41,56500.0,23.4348,23.4889,23.4186,23.4727,56500.0
2015-01-23 10:30:00,43.42,43.53,43.36,43.52,69000.0,23.4781,23.5376,23.4456,23.5322,69000.0
2015-01-23 10:35:00,43.53,43.68,43.5,43.63,99400.0,23.5376,23.6187,23.5213,23.5916,99400.0
2015-01-23 10:40:00,43.64,43.64,43.53,43.55,59900.0,23.597,23.597,23.5376,23.5484,59900.0
2015-01-23 10:45:00,43.55,43.56,43.39,43.41,46500.0,23.5484,23.5538,23.4619,23.4727,46500.0
2015-01-23 10:50:00,43.42,43.62,43.41,43.62,32800.0,23.4781,23.5862,23.4727,23.5862,32800.0
2015-01-23 10:55:00,43.61,43.76,43.59,43.7,87500.0,23.5808,23.6619,23.57,23.6295,87500.0
2015-01-23 11:00:00,43.7,43.7,43.61,43.62,98200.0,23.6295,23.6295,23.5808,23.5862,98200.0
2015-01-23 11:05:00,43.63,43.67,43.6,43.66,56200.0,23.5916,23.6133,23.5754,23.6079,56200.0
2015-01-23 11:10:00,43.66,43.7,43.63,43.63,48600.0,23.6079,23.6295,23.5916,23.5916,48600.0
2015-01-23 11:15:00,43.63,43.63,43.57,43.6,37500.0,23.5916,23.5916,23.5592,23.5754,37500.0
2015-01-23 11:20:00,43.6,43.64,43.59,43.6,27000.0,23.5754,23.597,23.57,23.5754,27000.0
2015-01-23 11:25:00,43.6,43.65,43.58,43.64,24400.0,23.5754,23.6025,23.5646,23.597,24400.0
2015-01-23 11:30:00,43.65,43.75,43.64,43.73,68800.0,23.6025,23.6565,23.597,23.6457,68800.0
2015-01-23 11:35:00,43.74,43.78,43.68,43.72,36800.0,23.6511,23.6728,23.6187,23.6403,36800.0
2015-01-23 11:40:00,43.72,43.81,43.71,43.8,30600.0,23.6403,23.689,23.6349,23.6836,30600.0
2015-01-23 11:45:00,43.8,43.84,43.79,43.82,18400.0,23.6836,23.7052,23.6782,23.6944,18400.0
2015-01-23 11:50:00,43.82,43.83,43.75,43.77,24200.0,23.6944,23.6998,23.6565,23.6673,24200.0
2015-01-23 11:55:00,43.77,43.77,43.71,43.72,14200.0,23.6673,23.6673,23.6349,23.6403,14200.0
2015-01-23 12:00:00,43.72,43.73,43.66,43.68,31900.0,23.6403,23.6457,23.6079,23.6187,31900.0
2015-01-23 12:05:00,43.67,43.76,43.66,43.76,46300.0,23.6133,23.6619,23.6079,23.6619,46300.0
2015-01-23 12:10:00,43.74,43.84,43.74,43.84,21900.0,23.6511,23.7052,23.6511,23.7052,21900.0
2015-01-23 12:15:00,43.84,43.86,43.78,43.83,46300.0,23.7052,23.716,23.6728,23.6998,46300.0
2015-01-23 12:20:00,43.82,43.93,43.81,43.92,53700.0,23.6944,23.7539,23.689,23.7485,53700.0
2015-01-23 12:25:00,43.93,43.98,43.89,43.95,129300.0,23.7539,23.7809,23.7322,23.7647,129300.0
2015-01-23 12:30:00,43.94,43.94,43.84,43.84,43500.0,23.7593,23.7593,23.7052,23.7052,43500.0
2015-01-23 12:35:00,43.83,43.89,43.79,43.85,113300.0,23.6998,23.7322,23.6782,23.7106,113300.0
2015-01-23 12:40:00,43.84,43.86,43.8,43.8,19900.0,23.7052,23.716,23.6836,23.6836,19900.0
2015-01-23 12:45:00,43.81,43.81,43.75,43.78,45200.0,23.689,23.689,23.6565,23.6728,45200.0
2015-01-23 12:50:00,43.79,43.81,43.73,43.73,55800.0,23.6782,23.689,23.6457,23.6457,55800.0
2015-01-23 12:55:00,43.72,43.73,43.66,43.68,32700.0,23.6403,23.6457,23.6079,23.6187,32700.0
2015-01-23 13:00:00,43.68,43.71,43.66,43.67,85300.0,23.6187,23.6349,23.6079,23.6133,85300.0
2015-01-23 13:05:00,43.67,43.7,43.59,43.59,43300.0,23.6133,23.6295,23.57,23.57,43300.0
2015-01-23 13:10:00,43.61,43.62,43.57,43.58,55500.0,23.5808,23.5862,23.5592,23.5646,55500.0
2015-01-23 13:15:00,43.58,43.59,43.45,43.45,65700.0,23.5646,23.57,23.4943,23.4943,65700.0
2015-01-23 13:20:00,43.45,43.46,43.42,43.45,70600.0,23.4943,23.4997,23.4781,23.4943,70600.0
2015-01-23 13:25:00,43.45,43.52,43.43,43.52,46600.0,23.4943,23.5322,23.4835,23.5322,46600.0
2015-01-23 13:30:00,43.52,43.53,43.4,43.52,79600.0,23.5322,23.5376,23.4673,23.5322,79600.0
2015-01-23 13:35:00,43.52,43.68,43.51,43.68,79800.0,23.5322,23.6187,23.5268,23.6187,79800.0
2015-01-23 13:40:00,43.68,43.72,43.65,43.65,70600.0,23.6187,23.6403,23.6025,23.6025,70600.0
2015-01-23 13:45:00,43.64,43.65,43.54,43.57,51600.0,23.597,23.6025,23.543,23.5592,51600.0
2015-01-23 13:50:00,43.58,43.61,43.57,43.6,41200.0,23.5646,23.5808,23.5592,23.5754,41200.0
2015-01-23 13:55:00,43.59,43.6,43.55,43.58,48700.0,23.57,23.5754,23.5484,23.5646,48700.0
2015-01-23 14:00:00,43.58,43.6,43.57,43.6,88900.0,23.5646,23.5754,23.5592,23.5754,88900.0
2015-01-23 14:05:00,43.6,43.76,43.59,43.7,90900.0,23.5754,23.6619,23.57,23.6295,90900.0
2015-01-23 14:10:00,43.69,43.7,43.66,43.68,21600.0,23.6241,23.6295,23.6079,23.6187,21600.0
2015-01-23 14:15:00,43.68,43.7,43.63,43.63,38600.0,23.6187,23.6295,23.5916,23.5916,38600.0
2015-01-23 14:20:00,43.62,43.72,43.62,43.71,66300.0,23.5862,23.6403,23.5862,23.6349,66300.0
2015-01-23 14:25:00,43.71,43.71,43.65,43.67,48800.0,23.6349,23.6349,23.6025,23.6133,48800.0
2015-01-23 14:30:00,43.66,43.74,43.64,43.74,39300.0,23.6079,23.6511,23.597,23.6511,39300.0
2015-01-23 14:35:00,43.73,43.77,43.69,43.74,46200.0,23.6457,23.6673,23.6241,23.6511,46200.0
2015-01-23 14:40:00,43.74,43.8,43.73,43.8,40600.0,23.6511,23.6836,23.6457,23.6836,40600.0
2015-01-23 14:45:00,43.8,43.83,43.77,43.79,48200.0,23.6836,23.6998,23.6673,23.6782,48200.0
2015-01-23 14:50:00,43.78,43.8,43.74,43.75,32400.0,23.6728,23.6836,23.6511,23.6565,32400.0
2015-01-23 14:55:00,43.75,43.77,43.69,43.69,31900.0,23.6565,23.6673,23.6241,23.6241,31900.0
2015-01-23 15:00:00,43.69,43.69,43.6,43.6,68400.0,23.6241,23.6241,23.5754,23.5754,68400.0
2015-01-23 15:05:00,43.6,43.63,43.56,43.6,64300.0,23.5754,23.5916,23.5538,23.5754,64300.0
2015-01-23 15:10:00,43.59,43.66,43.56,43.57,58100.0,23.57,23.6079,23.5538,23.5592,58100.0
2015-01-23 15:15:00,43.57,43.57,43.47,43.48,55700.0,23.5592,23.5592,23.5051,23.5105,55700.0
2015-01-23 15:20:00,43.48,43.5,43.47,43.48,29600.0,23.5105,23.5213,23.5051,23.5105,29600.0
2015-01-23 15:25:00,43.48,43.48,43.42,43.43,48400.0,23.5105,23.5105,23.4781,23.4835,48400.0
2015-01-23 15:30:00,43.42,43.44,43.34,43.35,55500.0,23.4781,23.4889,23.4348,23.4402,55500.0
2015-01-23 15:35:00,43.36,43.44,43.34,43.4,114500.0,23.4456,23.4889,23.4348,23.4673,114500.0
2015-01-23 15:40:00,43.39,43.41,43.35,43.35,125500.0,23.4619,23.4727,23.4402,23.4402,125500.0
2015-01-23 15:45:00,43.35,43.37,43.29,43.3,217200.0,23.4402,23.4511,23.4078,23.4132,217200.0
2015-01-23 15:50:00,43.31,43.35,43.29,43.33,123500.0,23.4186,23.4402,23.4078,23.4294,123500.0
2015-01-23 15:55:00,43.32,43.36,43.3,43.35,389300.0,23.424,23.4456,23.4132,23.4402,389300.0
2015-01-26 09:30:00,43.5,43.74,43.39,43.5,118300.0,23.5213,23.6511,23.4619,23.5213,118300.0
2015-01-26 09:35:00,43.5,43.59,43.42,43.56,63400.0,23.5213,23.57,23.4781,23.5538,63400.0
2015-01-26 09:40:00,43.57,43.59,43.35,43.38,41100.0,23.5592,23.57,23.4402,23.4565,41100.0
2015-01-26 09:45:00,43.37,43.4,43.21,43.27,78900.0,23.4511,23.4673,23.3645,23.397,78900.0
2015-01-26 09:50:00,43.26,43.42,43.25,43.42,56900.0,23.3916,23.4781,23.3862,23.4781,56900.0
2015-01-26 09:55:00,43.42,43.5,43.31,43.4,63400.0,23.4781,23.5213,23.4186,23.4673,63400.0
2015-01-26 10:00:00,43.41,43.48,43.36,43.43,70900.0,23.4727,23.5105,23.4456,23.4835,70900.0
2015-01-26 10:05:00,43.44,43.48,43.36,43.38,70000.0,23.4889,23.5105,23.4456,23.4565,70000.0
2015-01-26 10:10:00,43.36,43.41,43.26,43.36,67200.0,23.4456,23.4727,23.3916,23.4456,67200.0
2015-01-26 10:15:00,43.36,43.4,43.27,43.39,91100.0,23.4456,23.4673,23.397,23.4619,91100.0
2015-01-26 10:20:00,43.39,43.45,43.35,43.45,34000.0,23.4619,23.4943,23.4402,23.4943,34000.0
2015-01-26 10:25:00,43.45,43.5,43.44,43.47,34300.0,23.4943,23.5213,23.4889,23.5051,34300.0
2015-01-26 10:30:00,43.47,43.53,43.43,43.47,38700.0,23.5051,23.5376,23.4835,23.5051,38700.0
2015-01-26 10:35:00,43.47,43.61,43.47,43.6,34700.0,23.5051,23.5808,23.5051,23.5754,34700.0
2015-01-26 10:40:00,43.61,43.73,43.6,43.6,43600.0,23.5808,23.6457,23.5754,23.5754,43600.0
2015-01-26 10:45:00,43.59,43.63,43.57,43.59,32500.0,23.57,23.5916,23.5592,23.57,32500.0
2015-01-26 10:50:00,43.59,43.64,43.53,43.53,41400.0,23.57,23.597,23.5376,23.5376,41400.0
2015-01-26 10:55:00,43.54,43.54,43.45,43.51,39600.0,23.543,23.543,23.4943,23.5268,39600.0
2015-01-26 11:00:00,43.5,43.55,43.49,43.54,35600.0,23.5213,23.5484,23.5159,23.543,35600.0
2015-01-26 11:05:00,43.53,43.58,43.51,43.53,48500.0,23.5376,23.5646,23.5268,23.5376,48500.0
2015-01-26 11:10:00,43.53,43.56,43.46,43.56,36000.0,23.5376,23.5538,23.4997,23.5538,36000.0
2015-01-26 11:15:00,43.55,43.62,43.53,43.57,48300.0,23.5484,23.5862,23.5376,23.5592,48300.0
2015-01-26 11:20:00,43.58,43.66,43.57,43.59,47500.0,23.5646,23.6079,23.5592,23.57,47500.0
2015-01-26 11:25:00,43.58,43.6,43.51,43.54,33500.0,23.5646,23.5754,23.5268,23.543,33500.0
2015-01-26 11:30:00,43.54,43.67,43.53,43.66,50600.0,23.543,23.6133,23.5376,23.6079,50600.0
2015-01-26 11:35:00,43.65,43.7,43.63,43.67,33700.0,23.6025,23.6295,23.5916,23.6133,33700.0
2015-01-26 11:40:00,43.66,43.67,43.61,43.67,28300.0,23.6079,23.6133,23.5808,23.6133,28300.0
2015-01-26 11:45:00,43.67,43.7,43.64,43.64,40100.0,23.6133,23.6295,23.597,23.597,40100.0
2015-01-26 11:50:00,43.63,43.65,43.57,43.63,27200.0,23.5916,23.6025,23.5592,23.5916,27200.0
2015-01-26 11:55:00,43.64,43.65,43.6,43.63,30300.0,23.597,23.6025,23.5754,23.5916,30300.0
2015-01-26 12:00:00,43.64,43.7,43.64,43.66,40900.0,23.597,23.6295,23.597,23.6079,40900.0
2015-01-26 12:05:00,43.66,43.79,43.66,43.78,59400.0,23.6079,23.6782,23.6079,23.6728,59400.0
2015-01-26 12:10:00,43.77,43.83,43.76,43.8,74400.0,23.6673,23.6998,23.6619,23.6836,74400.0
2015-01-26 12:15:00,43.81,43.84,43.77,43.77,44100.0,23.689,23.7052,23.6673,23.6673,44100.0
2015-01-26 12:20:00,43.77,43.78,43.69,43.7,36800.0,23.6673,23.6728,23.6241,23.6295,36800.0
2015-01-26 12:25:00,43.71,43.72,43.68,43.72,35900.0,23.6349,23.6403,23.6187,23.6403,35900.0
2015-01-26 12:30:00,43.72,43.72,43.63,43.63,56400.0,23.6403,23.6403,23.5916,23.5916,56400.0
2015-01-26 12:35:00,43.63,43.66,43.59,43.66,61600.0,23.5916,23.6079,23.57,23.6079,61600.0
2015-01-26 12:40:00,43.66,43.68,43.64,43.65,63000.0,23.6079,23.6187,23.597,23.6025,63000.0
2015-01-26 12:45:00,43.64,43.65,43.57,43.59,26300.0,23.597,23.6025,23.5592,23.57,26300.0
2015-01-26 12:50:00,43.59,43.6,43.52,43.58,69600.0,23.57,23.5754,23.5322,23.5646,69600.0
2015-01-26 12:55:00,43.58,43.69,43.58,43.69,40800.0,23.5646,23.6241,23.5646,23.6241,40800.0
2015-01-26 13:00:00,43.68,43.7,43.58,43.65,93600.0,23.6187,23.6295,23.5646,23.6025,93600.0
2015-01-26 13:05:00,43.65,43.68,43.62,43.67,135400.0,23.6025,23.6187,23.5862,23.6133,135400.0
2015-01-26 13:10:00,43.67,43.78,43.65,43.76,63700.0,23.6133,23.6728,23.6025,23.6619,63700.0
2015-01-26 13:15:00,43.77,43.79,43.74,43.76,96400.0,23.6673,23.6782,23.6511,23.6619,96400.0
2015-01-26 13:20:00,43.76,43.79,43.73,43.75,80800.0,23.6619,23.6782,23.6457,23.6565,80800.0
2015-01-26 13:25:00,43.75,43.84,43.72,43.83,86900.0,23.6565,23.7052,23.6403,23.6998,86900.0
2015-01-26 13:30:00,43.82,43.83,43.74,43.77,54400.0,23.6944,23.6998,23.6511,23.6673,54400.0
2015-01-26 13:35:00,43.77,43.8,43.75,43.79,34500.0,23.6673,23.6836,23.6565,23.6782,34500.0
2015-01-26 13:40:00,43.79,43.8,43.75,43.76,37000.0,23.6782,23.6836,23.6565,23.6619,37000.0
2015-01-26 13:45:00,43.76,43.85,43.7,43.85,106200.0,23.6619,23.7106,23.6295,23.7106,106200.0
2015-01-26 13:50:00,43.85,43.87,43.82,43.84,62400.0,23.7106,23.7214,23.6944,23.7052,62400.0
2015-01-26 13:55:00,43.84,43.91,43.84,43.91,50200.0,23.7052,23.743,23.7052,23.743,50200.0
2015-01-26 14:00:00,43.92,43.93,43.82,43.84,41600.0,23.7485,23.7539,23.6944,23.7052,41600.0
2015-01-26 14:05:00,43.83,43.85,43.79,43.79,43500.0,23.6998,23.7106,23.6782,23.6782,43500.0
2015-01-26 14:10:00,43.8,43.8,43.72,43.74,69800.0,23.6836,23.6836,23.6403,23.6511,69800.0
2015-01-26 14:15:00,43.74,43.74,43.7,43.72,50300.0,23.6511,23.6511,23.6295,23.6403,50300.0
2015-01-26 14:20:00,43.72,43.72,43.62,43.66,99600.0,23.6403,23.6403,23.5862,23.6079,99600.0
2015-01-26 14:25:00,43.66,43.74,43.63,43.74,89600.0,23.6079,23.6511,23.5916,23.6511,89600.0
2015-01-26 14:30:00,43.74,43.76,43.71,43.73,44200.0,23.6511,23.6619,23.6349,23.6457,44200.0
2015-01-26 14:35:00,43.73,43.73,43.69,43.7,56700.0,23.6457,23.6457,23.6241,23.6295,56700.0
2015-01-26 14:40:00,43.7,43.72,43.69,43.7,59000.0,23.6295,23.6403,23.6241,23.6295,59000.0
2015-01-26 14:45:00,43.69,43.72,43.69,43.71,66000.0,23.6241,23.6403,23.6241,23.6349,66000.0
2015-01-26 14:50:00,43.71,43.72,43.7,43.71,91700.0,23.6349,23.6403,23.6295,23.6349,91700.0
2015-01-26 14:55:00,43.7,43.72,43.68,43.7,84200.0,23.6295,23.6403,23.6187,23.6295,84200.0
2015-01-26 15:00:00,43.7,43.7,43.59,43.6,79400.0,23.6295,23.6295,23.57,23.5754,79400.0
2015-01-26 15:05:00,43.6,43.63,43.59,43.63,37600.0,23.5754,23.5916,23.57,23.5916,37600.0
2015-01-26 15:10:00,43.63,43.66,43.61,43.65,44300.0,23.5916,23.6079,23.5808,23.6025,44300.0
2015-01-26 15:15:00,43.65,43.65,43.55,43.58,77400.0,23.6025,23.6025,23.5484,23.5646,77400.0
2015-01-26 15:20:00,43.57,43.63,43.57,43.6,35400.0,23.5592,23.5916,23.5592,23.5754,35400.0
2015-01-26 15:25:00,43.6,43.64,43.6,43.63,43400.0,23.5754,23.597,23.5754,23.5916,43400.0
2015-01-26 15:30:00,43.63,43.63,43.59,43.6,58400.0,23.5916,23.5916,23.57,23.5754,58400.0
2015-01-26 15:35:00,43.6,43.74,43.6,43.71,85200.0,23.5754,23.6511,23.5754,23.6349,85200.0
2015-01-26 15:40:00,43.71,43.73,43.67,43.68,103500.0,23.6349,23.6457,23.6133,23.6187,103500.0
2015-01-26 15:45:00,43.68,43.72,43.66,43.68,125800.0,23.6187,23.6403,23.6079,23.6187,125800.0
2015-01-26 15:50:00,43.69,43.7,43.67,43.68,111200.0,23.6241,23.6295,23.6133,23.6187,111200.0
2015-01-26 15:55:00,43.69,43.75,43.65,43.73,324600.0,23.6241,23.6565,23.6025,23.6457,324600.0
2015-01-27 09:30:00,43.54,43.74,43.52,43.67,75300.0,23.543,23.6511,23.5322,23.6133,75300.0
2015-01-27 09:35:00,43.64,43.88,43.55,43.8,30400.0,23.597,23.7268,23.5484,23.6836,30400.0
2015-01-27 09:40:00,43.81,43.98,43.81,43.9,37400.0,23.689,23.7809,23.689,23.7376,37400.0
2015-01-27 09:45:00,43.85,43.98,43.79,43.87,123400.0,23.7106,23.7809,23.6782,23.7214,123400.0
2015-01-27 09:50:00,43.87,43.92,43.66,43.77,70000.0,23.7214,23.7485,23.6079,23.6673,70000.0
2015-01-27 09:55:00,43.76,43.82,43.7,43.79,62100.0,23.6619,23.6944,23.6295,23.6782,62100.0
2015-01-27 10:00:00,43.78,44.04,43.77,44.01,139900.0,23.6728,23.8133,23.6673,23.7971,139900.0
2015-01-27 10:05:00,43.97,44.07,43.97,43.98,96500.0,23.7755,23.8296,23.7755,23.7809,96500.0
2015-01-27 10:10:00,44.0,44.08,43.89,43.95,116700.0,23.7917,23.835,23.7322,23.7647,116700.0
2015-01-27 10:15:00,43.95,43.95,43.75,43.75,130400.0,23.7647,23.7647,23.6565,23.6565,130400.0
2015-01-27 10:20:00,43.73,43.89,43.72,43.84,72500.0,23.6457,23.7322,23.6403,23.7052,72500.0
2015-01-27 10:25:00,43.85,44.1,43.82,43.93,106000.0,23.7106,23.8458,23.6944,23.7539,106000.0
2015-01-27 10:30:00,43.94,43.94,43.8,43.89,43700.0,23.7593,23.7593,23.6836,23.7322,43700.0
2015-01-27 10:35:00,43.89,43.89,43.74,43.88,105300.0,23.7322,23.7322,23.6511,23.7268,105300.0
2015-01-27 10:40:00,43.87,43.9,43.7,43.74,85300.0,23.7214,23.7376,23.6295,23.6511,85300.0
2015-01-27 10:45:00,43.73,43.8,43.67,43.73,41300.0,23.6457,23.6836,23.6133,23.6457,41300.0
2015-01-27 10:50:00,43.74,43.9,43.73,43.86,28600.0,23.6511,23.7376,23.6457,23.716,28600.0
2015-01-27 10:55:00,43.86,43.87,43.77,43.77,104900.0,23.716,23.7214,23.6673,23.6673,104900.0
2015-01-27 11:00:00,43.76,43.8,43.71,43.73,44500.0,23.6619,23.6836,23.6349,23.6457,44500.0
2015-01-27 11:05:00,43.73,43.84,43.71,43.8,69500.0,23.6457,23.7052,23.6349,23.6836,69500.0
2015-01-27 11:10:00,43.81,43.84,43.77,43.82,67000.0,23.689,23.7052,23.6673,23.6944,67000.0
2015-01-27 11:15:00,43.83,43.86,43.81,43.86,60000.0,23.6998,23.716,23.689,23.716,60000.0
2015-01-27 11:20:00,43.87,43.97,43.86,43.87,85700.0,23.7214,23.7755,23.716,23.7214,85700.0
2015-01-27 11:25:00,43.88,44.01,43.86,43.99,56100.0,23.7268,23.7971,23.716,23.7863,56100.0
2015-01-27 11:30:00,44.0,44.07,43.97,44.0,96900.0,23.7917,23.8296,23.7755,23.7917,96900.0
2015-01-27 11:35:00,44.0,44.04,43.95,44.04,52200.0,23.7917,23.8133,23.7647,23.8133,52200.0
2015-01-27 11:40:00,44.04,44.06,43.99,44.0,67900.0,23.8133,23.8242,23.7863,23.7917,67900.0
2015-01-27 11:45:00,44.0,44.1,43.97,44.09,50600.0,23.7917,23.8458,23.7755,23.8404,50600.0
2015-01-27 11:50:00,44.09,44.11,44.0,44.05,123900.0,23.8404,23.8512,23.7917,23.8187,123900.0
2015-01-27 11:55:00,44.06,44.1,44.01,44.03,85800.0,23.8242,23.8458,23.7971,23.8079,85800.0
2015-01-27 12:00:00,44.02,44.05,43.99,44.02,128300.0,23.8025,23.8187,23.7863,23.8025,128300.0
2015-01-27 12:05:00,44.02,44.1,44.02,44.09,38100.0,23.8025,23.8458,23.8025,23.8404,38100.0
2015-01-27 12:10:00,44.08,44.14,44.06,44.13,26100.0,23.835,23.8674,23.8242,23.862,26100.0
2015-01-27 12:15:00,44.13,44.14,44.1,44.11,60700.0,23.862,23.8674,23.8458,23.8512,60700.0
2015-01-27 12:20:00,44.1,44.13,44.05,44.12,36700.0,23.8458,23.862,23.8187,23.8566,36700.0
2015-01-27 12:25:00,44.13,44.4,44.11,44.33,72000.0,23.862,24.008,23.8512,23.9701,72000.0
2015-01-27 12:30:00,44.34,44.35,44.29,44.32,30000.0,23.9756,23.981,23.9485,23.9647,30000.0
2015-01-27 12:35:00,44.32,44.32,44.23,44.25,35500.0,23.9647,23.9647,23.9161,23.9269,35500.0
2015-01-27 12:40:00,44.25,44.33,44.16,44.32,76200.0,23.9269,23.9701,23.8782,23.9647,76200.0
2015-01-27 12:45:00,44.32,44.36,44.24,44.25,140900.0,23.9647,23.9864,23.9215,23.9269,140900.0
2015-01-27 12:50:00,44.26,44.36,44.25,44.34,137300.0,23.9323,23.9864,23.9269,23.9756,137300.0
2015-01-27 12:55:00,44.35,44.44,44.35,44.37,72200.0,23.981,24.0296,23.981,23.9918,72200.0
2015-01-27 13:00:00,44.37,44.4,44.24,44.29,305900.0,23.9918,24.008,23.9215,23.9485,305900.0
2015-01-27 13:05:00,44.28,44.32,44.26,44.29,48000.0,23.9431,23.9647,23.9323,23.9485,48000.0
2015-01-27 13:10:00,44.29,44.34,44.28,44.31,71700.0,23.9485,23.9756,23.9431,23.9593,71700.0
2015-01-27 13:15:00,44.32,44.35,44.23,44.23,104200.0,23.9647,23.981,23.9161,23.9161,104200.0
2015-01-27 13:20:00,44.23,44.29,44.19,44.19,257400.0,23.9161,23.9485,23.8944,23.8944,257400.0
2015-01-27 13:25:00,44.19,44.23,44.16,44.21,40900.0,23.8944,23.9161,23.8782,23.9053,40900.0
2015-01-27 13:30:00,44.21,44.28,44.17,44.17,61900.0,23.9053,23.9431,23.8836,23.8836,61900.0
2015-01-27 13:35:00,44.17,44.17,44.09,44.1,128900.0,23.8836,23.8836,23.8404,23.8458,128900.0
2015-01-27 13:40:00,44.11,44.11,43.99,44.0,142300.0,23.8512,23.8512,23.7863,23.7917,142300.0
2015-01-27 13:45:00,44.0,44.12,43.99,44.11,123200.0,23.7917,23.8566,23.7863,23.8512,123200.0
2015-01-27 13:50:00,44.1,44.12,44.08,44.09,148800.0,23.8458,23.8566,23.835,23.8404,148800.0
2015-01-27 13:55:00,44.09,44.12,44.07,44.09,37800.0,23.8404,23.8566,23.8296,23.8404,37800.0
2015-01-27 14:00:00,44.08,44.12,44.05,44.1,51200.0,23.835,23.8566,23.8187,23.8458,51200.0
2015-01-27 14:05:00,44.09,44.12,44.06,44.11,99800.0,23.8404,23.8566,23.8242,23.8512,99800.0
2015-01-27 14:10:00,44.12,44.12,44.09,44.12,62800.0,23.8566,23.8566,23.8404,23.8566,62800.0
2015-01-27 14:15:00,44.11,44.2,44.08,44.15,163000.0,23.8512,23.8999,23.835,23.8728,163000.0
2015-01-27 14:20:00,44.16,44.24,44.14,44.16,51800.0,23.8782,23.9215,23.8674,23.8782,51800.0
2015-01-27 14:25:00,44.16,44.18,44.09,44.13,62700.0,23.8782,23.889,23.8404,23.862,62700.0
2015-01-27 14:30:00,44.13,44.13,44.03,44.11,49900.0,23.862,23.862,23.8079,23.8512,49900.0
2015-01-27 14:35:00,44.11,44.15,44.11,44.15,87000.0,23.8512,23.8728,23.8512,23.8728,87000.0
2015-01-27 14:40:00,44.14,44.15,44.09,44.11,57700.0,23.8674,23.8728,23.8404,23.8512,57700.0
2015-01-27 14:45:00,44.1,44.12,44.07,44.1,55300.0,23.8458,23.8566,23.8296,23.8458,55300.0
2015-01-27 14:50:00,44.1,44.18,44.1,44.11,47400.0,23.8458,23.889,23.8458,23.8512,47400.0
2015-01-27 14:55:00,44.1,44.1,44.04,44.06,50000.0,23.8458,23.8458,23.8133,23.8242,50000.0
2015-01-27 15:00:00,44.05,44.12,44.05,44.09,36500.0,23.8187,23.8566,23.8187,23.8404,36500.0
2015-01-27 15:05:00,44.09,44.1,44.03,44.05,82000.0,23.8404,23.8458,23.8079,23.8187,82000.0
2015-01-27 15:10:00,44.04,44.05,44.01,44.01,97900.0,23.8133,23.8187,23.7971,23.7971,97900.0
2015-01-27 15:15:00,44.01,44.01,43.95,43.95,44300.0,23.7971,23.7971,23.7647,23.7647,44300.0
2015-01-27 15:20:00,43.96,44.01,43.93,44.0,60000.0,23.7701,23.7971,23.7539,23.7917,60000.0
2015-01-27 15:25:00,43.99,44.0,43.94,43.95,91200.0,23.7863,23.7917,23.7593,23.7647,91200.0
2015-01-27 15:30:00,43.95,44.01,43.95,43.97,85700.0,23.7647,23.7971,23.7647,23.7755,85700.0
2015-01-27 15:35:00,43.97,44.0,43.93,43.97,86300.0,23.7755,23.7917,23.7539,23.7755,86300.0
2015-01-27 15:40:00,43.97,44.06,43.97,44.05,185000.0,23.7755,23.8242,23.7755,23.8187,185000.0
2015-01-27 15:45:00,44.04,44.07,43.96,43.98,183700.0,23.8133,23.8296,23.7701,23.7809,183700.0
2015-01-27 15:50:00,43.97,43.98,43.93,43.97,139200.0,23.7755,23.7809,23.7539,23.7755,139200.0
2015-01-27 15:55:00,43.98,43.99,43.93,43.96,323100.0,23.7809,23.7863,23.7539,23.7701,323100.0
2015-01-28 09:30:00,43.95,44.02,43.53,43.6,155100.0,23.7647,23.8025,23.5376,23.5754,155100.0
2015-01-28 09:35:00,43.6,43.64,43.46,43.49,573200.0,23.5754,23.597,23.4997,23.5159,573200.0
2015-01-28 09:40:00,43.48,43.49,43.24,43.45,109500.0,23.5105,23.5159,23.3808,23.4943,109500.0
2015-01-28 09:45:00,43.45,43.46,43.22,43.3,139600.0,23.4943,23.4997,23.3699,23.4132,139600.0
2015-01-28 09:50:00,43.28,43.34,43.22,43.29,68300.0,23.4024,23.4348,23.3699,23.4078,68300.0
2015-01-28 09:55:00,43.3,43.3,43.11,43.16,168300.0,23.4132,23.4132,23.3105,23.3375,168300.0
2015-01-28 10:00:00,43.16,43.27,43.11,43.14,87700.0,23.3375,23.397,23.3105,23.3267,87700.0
2015-01-28 10:05:00,43.14,43.26,43.11,43.18,61500.0,23.3267,23.3916,23.3105,23.3483,61500.0
2015-01-28 10:10:00,43.18,43.26,43.16,43.22,67000.0,23.3483,23.3916,23.3375,23.3699,67000.0
2015-01-28 10:15:00,43.23,43.44,43.18,43.43,95400.0,23.3754,23.4889,23.3483,23.4835,95400.0
2015-01-28 10:20:00,43.43,43.44,43.3,43.36,189200.0,23.4835,23.4889,23.4132,23.4456,189200.0
2015-01-28 10:25:00,43.36,43.41,43.24,43.25,178600.0,23.4456,23.4727,23.3808,23.3862,178600.0
2015-01-28 10:30:00,43.26,43.45,43.23,43.29,66200.0,23.3916,23.4943,23.3754,23.4078,66200.0
2015-01-28 10:35:00,43.29,43.4,43.25,43.29,66300.0,23.4078,23.4673,23.3862,23.4078,66300.0
2015-01-28 10:40:00,43.29,43.4,43.22,43.24,134400.0,23.4078,23.4673,23.3699,23.3808,134400.0
2015-01-28 10:45:00,43.23,43.25,43.09,43.14,170300.0,23.3754,23.3862,23.2997,23.3267,170300.0
2015-01-28 10:50:00,43.14,43.19,43.08,43.09,61200.0,23.3267,23.3537,23.2942,23.2997,61200.0
2015-01-28 10:55:00,43.1,43.13,42.99,43.09,172200.0,23.3051,23.3213,23.2456,23.2997,172200.0
2015-01-28 11:00:00,43.08,43.09,43.0,43.07,106500.0,23.2942,23.2997,23.251,23.2888,106500.0
2015-01-28 11:05:00,43.07,43.15,43.04,43.15,50600.0,23.2888,23.3321,23.2726,23.3321,50600.0
2015-01-28 11:10:00,43.15,43.16,43.01,43.01,57400.0,23.3321,23.3375,23.2564,23.2564,57400.0
2015-01-28 11:15:00,43.01,43.07,43.0,43.06,63300.0,23.2564,23.2888,23.251,23.2834,63300.0
2015-01-28 11:20:00,43.05,43.1,43.0,43.04,57600.0,23.278,23.3051,23.251,23.2726,57600.0
2015-01-28 11:25:00,43.04,43.08,42.99,43.02,140200.0,23.2726,23.2942,23.2456,23.2618,140200.0
2015-01-28 11:30:00,43.03,43.09,42.99,43.05,57600.0,23.2672,23.2997,23.2456,23.278,57600.0
2015-01-28 11:35:00,43.04,43.07,42.99,43.0,108100.0,23.2726,23.2888,23.2456,23.251,108100.0
2015-01-28 11:40:00,43.0,43.01,42.95,43.01,65000.0,23.251,23.2564,23.224,23.2564,65000.0
2015-01-28 11:45:00,43.01,43.01,42.94,42.96,86400.0,23.2564,23.2564,23.2185,23.2294,86400.0
2015-01-28 11:50:00,42.95,42.95,42.82,42.93,84100.0,23.224,23.224,23.1537,23.2131,84100.0
2015-01-28 11:55:00,42.93,42.96,42.9,42.96,41300.0,23.2131,23.2294,23.1969,23.2294,41300.0
2015-01-28 12:00:00,42.95,43.01,42.91,43.0,68100.0,23.224,23.2564,23.2023,23.251,68100.0
2015-01-28 12:05:00,43.0,43.03,42.98,43.0,185000.0,23.251,23.2672,23.2402,23.251,185000.0
2015-01-28 12:10:00,43.0,43.06,42.99,43.05,44200.0,23.251,23.2834,23.2456,23.278,44200.0
2015-01-28 12:15:00,43.04,43.11,43.02,43.09,58800.0,23.2726,23.3105,23.2618,23.2997,58800.0
2015-01-28 12:20:00,43.09,43.1,43.03,43.06,23300.0,23.2997,23.3051,23.2672,23.2834,23300.0
2015-01-28 12:25:00,43.06,43.1,43.03,43.1,136600.0,23.2834,23.3051,23.2672,23.3051,136600.0
2015-01-28 12:30:00,43.1,43.14,43.08,43.09,49800.0,23.3051,23.3267,23.2942,23.2997,49800.0
2015-01-28 12:35:00,43.1,43.12,43.05,43.07,49900.0,23.3051,23.3159,23.278,23.2888,49900.0
2015-01-28 12:40:00,43.07,43.07,42.95,43.0,63800.0,23.2888,23.2888,23.224,23.251,63800.0
2015-01-28 12:45:00,43.0,43.06,43.0,43.06,39100.0,23.251,23.2834,23.251,23.2834,39100.0
2015-01-28 12:50:00,43.05,43.1,43.01,43.04,31000.0,23.278,23.3051,23.2564,23.2726,31000.0
2015-01-28 12:55:00,43.03,43.08,43.02,43.02,24400.0,23.2672,23.2942,23.2618,23.2618,24400.0
2015-01-28 13:00:00,43.02,43.05,43.0,43.04,34000.0,23.2618,23.278,23.251,23.2726,34000.0
2015-01-28 13:05:00,43.04,43.04,42.98,42.99,54600.0,23.2726,23.2726,23.2402,23.2456,54600.0
2015-01-28 13:10:00,42.99,42.99,42.86,42.88,97000.0,23.2456,23.2456,23.1753,23.1861,97000.0
2015-01-28 13:15:00,42.89,42.97,42.88,42.93,97100.0,23.1915,23.2348,23.1861,23.2131,97100.0
2015-01-28 13:20:00,42.93,42.97,42.92,42.96,41300.0,23.2131,23.2348,23.2077,23.2294,41300.0
2015-01-28 13:25:00,42.97,43.05,42.96,43.04,35900.0,23.2348,23.278,23.2294,23.2726,35900.0
2015-01-28 13:30:00,43.05,43.09,43.03,43.05,36100.0,23.278,23.2997,23.2672,23.278,36100.0
2015-01-28 13:35:00,43.06,43.06,43.0,43.01,38800.0,23.2834,23.2834,23.251,23.2564,38800.0
2015-01-28 13:40:00,43.01,43.03,42.99,43.01,271900.0,23.2564,23.2672,23.2456,23.2564,271900.0
2015-01-28 13:45:00,43.0,43.07,42.99,43.05,31500.0,23.251,23.2888,23.2456,23.278,31500.0
2015-01-28 13:50:00,43.05,43.09,43.05,43.07,40400.0,23.278,23.2997,23.278,23.2888,40400.0
2015-01-28 13:55:00,43.06,43.11,43.06,43.07,56200.0,23.2834,23.3105,23.2834,23.2888,56200.0
2015-01-28 14:00:00,43.08,43.25,43.06,43.12,116400.0,23.2942,23.3862,23.2834,23.3159,116400.0
2015-01-28 14:05:00,43.11,43.14,43.01,43.02,78800.0,23.3105,23.3267,23.2564,23.2618,78800.0
2015-01-28 14:10:00,43.01,43.01,42.92,42.97,189300.0,23.2564,23.2564,23.2077,23.2348,189300.0
2015-01-28 14:15:00,42.95,43.04,42.92,43.02,101100.0,23.224,23.2726,23.2077,23.2618,101100.0
2015-01-28 14:20:00,43.02,43.06,42.99,43.0,80900.0,23.2618,23.2834,23.2456,23.251,80900.0
2015-01-28 14:25:00,42.99,43.01,42.91,42.96,127000.0,23.2456,23.2564,23.2023,23.2294,127000.0
2015-01-28 14:30:00,42.96,42.97,42.85,42.9,155600.0,23.2294,23.2348,23.1699,23.1969,155600.0
2015-01-28 14:35:00,42.9,43.0,42.88,42.9,152900.0,23.1969,23.251,23.1861,23.1969,152900.0
2015-01-28 14:40:00,42.89,42.99,42.84,42.96,121700.0,23.1915,23.2456,23.1645,23.2294,121700.0
2015-01-28 14:45:00,42.95,43.04,42.95,43.0,43300.0,23.224,23.2726,23.224,23.251,43300.0
2015-01-28 14:50:00,43.01,43.05,42.98,43.03,53400.0,23.2564,23.278,23.2402,23.2672,53400.0
2015-01-28 14:55:00,43.03,43.04,42.96,42.96,185300.0,23.2672,23.2726,23.2294,23.2294,185300.0
2015-01-28 15:00:00,42.97,43.04,42.93,42.95,86400.0,23.2348,23.2726,23.2131,23.224,86400.0
2015-01-28 15:05:00,42.94,42.95,42.85,42.9,61600.0,23.2185,23.224,23.1699,23.1969,61600.0
2015-01-28 15:10:00,42.9,42.93,42.81,42.82,91700.0,23.1969,23.2131,23.1483,23.1537,91700.0
2015-01-28 15:15:00,42.82,42.84,42.66,42.68,126300.0,23.1537,23.1645,23.0671,23.078,126300.0
2015-01-28 15:20:00,42.68,42.78,42.68,42.74,76300.0,23.078,23.132,23.078,23.1104,76300.0
2015-01-28 15:25:00,42.74,42.76,42.71,42.76,103200.0,23.1104,23.1212,23.0942,23.1212,103200.0
2015-01-28 15:30:00,42.76,42.79,42.64,42.65,158300.0,23.1212,23.1374,23.0563,23.0617,158300.0
2015-01-28 15:35:00,42.64,42.71,42.59,42.63,212800.0,23.0563,23.0942,23.0293,23.0509,212800.0
2015-01-28 15:40:00,42.63,42.63,42.49,42.51,205000.0,23.0509,23.0509,22.9752,22.986,205000.0
2015-01-28 15:45:00,42.51,42.55,42.42,42.54,200300.0,22.986,23.0077,22.9374,23.0023,200300.0
2015-01-28 15:50:00,42.54,42.61,42.52,42.57,254800.0,23.0023,23.0401,22.9914,23.0185,254800.0
2015-01-28 15:55:00,42.56,42.6,42.51,42.51,354400.0,23.0131,23.0347,22.986,22.986,354400.0
2015-01-29 09:30:00,42.93,43.0,42.68,42.93,188600.0,23.2131,23.251,23.078,23.2131,188600.0
2015-01-29 09:35:00,42.91,42.98,42.75,42.87,117300.0,23.2023,23.2402,23.1158,23.1807,117300.0
2015-01-29 09:40:00,42.85,43.07,42.66,42.77,135100.0,23.1699,23.2888,23.0671,23.1266,135100.0
2015-01-29 09:45:00,42.77,42.77,42.53,42.6,45700.0,23.1266,23.1266,22.9968,23.0347,45700.0
2015-01-29 09:50:00,42.61,42.72,42.55,42.61,101100.0,23.0401,23.0996,23.0077,23.0401,101100.0
2015-01-29 09:55:00,42.62,42.71,42.45,42.65,89800.0,23.0455,23.0942,22.9536,23.0617,89800.0
2015-01-29 10:00:00,42.64,42.66,42.5,42.55,51900.0,23.0563,23.0671,22.9806,23.0077,51900.0
2015-01-29 10:05:00,42.53,42.61,42.39,42.44,62500.0,22.9968,23.0401,22.9211,22.9482,62500.0
2015-01-29 10:10:00,42.44,42.45,42.31,42.34,26200.0,22.9482,22.9536,22.8779,22.8941,26200.0
2015-01-29 10:15:00,42.33,42.4,42.24,42.26,189800.0,22.8887,22.9266,22.84,22.8509,189800.0
2015-01-29 10:20:00,42.26,42.32,42.16,42.16,100100.0,22.8509,22.8833,22.7968,22.7968,100100.0
2015-01-29 10:25:00,42.15,42.36,42.13,42.35,32000.0,22.7914,22.9049,22.7806,22.8995,32000.0
2015-01-29 10:30:00,42.35,42.37,42.32,42.36,82300.0,22.8995,22.9103,22.8833,22.9049,82300.0
2015-01-29 10:35:00,42.36,42.37,42.11,42.18,61700.0,22.9049,22.9103,22.7697,22.8076,61700.0
2015-01-29 10:40:00,42.18,42.19,42.02,42.08,84600.0,22.8076,22.813,22.7211,22.7535,84600.0
2015-01-29 10:45:00,42.09,42.2,42.02,42.19,109000.0,22.7589,22.8184,22.7211,22.813,109000.0
2015-01-29 10:50:00,42.19,42.19,42.11,42.18,37400.0,22.813,22.813,22.7697,22.8076,37400.0
2015-01-29 10:55:00,42.17,42.26,42.11,42.21,148500.0,22.8022,22.8509,22.7697,22.8238,148500.0
2015-01-29 11:00:00,42.21,42.23,42.15,42.17,24600.0,22.8238,22.8346,22.7914,22.8022,24600.0
2015-01-29 11:05:00,42.16,42.16,42.06,42.13,59600.0,22.7968,22.7968,22.7427,22.7806,59600.0
2015-01-29 11:10:00,42.13,42.21,42.1,42.2,51300.0,22.7806,22.8238,22.7643,22.8184,51300.0
2015-01-29 11:15:00,42.2,42.32,42.2,42.2,74700.0,22.8184,22.8833,22.8184,22.8184,74700.0
2015-01-29 11:20:00,42.21,42.27,42.2,42.25,69900.0,22.8238,22.8563,22.8184,22.8454,69900.0
2015-01-29 11:25:00,42.24,42.35,42.19,42.33,96000.0,22.84,22.8995,22.813,22.8887,96000.0
2015-01-29 11:30:00,42.33,42.57,42.33,42.57,41800.0,22.8887,23.0185,22.8887,23.0185,41800.0
2015-01-29 11:35:00,42.56,42.72,42.5,42.71,35300.0,23.0131,23.0996,22.9806,23.0942,35300.0
2015-01-29 11:40:00,42.71,42.71,42.51,42.51,63600.0,23.0942,23.0942,22.986,22.986,63600.0
2015-01-29 11:45:00,42.51,42.54,42.48,42.49,90900.0,22.986,23.0023,22.9698,22.9752,90900.0
2015-01-29 11:50:00,42.49,42.64,42.47,42.48,63800.0,22.9752,23.0563,22.9644,22.9698,63800.0
2015-01-29 11:55:00,42.48,42.57,42.46,42.56,41400.0,22.9698,23.0185,22.959,23.0131,41400.0
2015-01-29 12:00:00,42.56,42.71,42.56,42.66,37000.0,23.0131,23.0942,23.0131,23.0671,37000.0
2015-01-29 12:05:00,42.67,42.71,42.64,42.71,66000.0,23.0726,23.0942,23.0563,23.0942,66000.0
2015-01-29 12:10:00,42.7,42.82,42.69,42.78,55600.0,23.0888,23.1537,23.0834,23.132,55600.0
2015-01-29 12:15:00,42.78,42.81,42.7,42.76,72600.0,23.132,23.1483,23.0888,23.1212,72600.0
2015-01-29 12:20:00,42.76,42.81,42.71,42.79,65800.0,23.1212,23.1483,23.0942,23.1374,65800.0
2015-01-29 12:25:00,42.79,42.88,42.79,42.86,46200.0,23.1374,23.1861,23.1374,23.1753,46200.0
2015-01-29 12:30:00,42.85,42.93,42.8,42.91,33800.0,23.1699,23.2131,23.1428,23.2023,33800.0
2015-01-29 12:35:00,42.91,42.98,42.9,42.96,81800.0,23.2023,23.2402,23.1969,23.2294,81800.0
2015-01-29 12:40:00,42.96,42.96,42.85,42.85,135900.0,23.2294,23.2294,23.1699,23.1699,135900.0
2015-01-29 12:45:00,42.85,42.92,42.84,42.86,45600.0,23.1699,23.2077,23.1645,23.1753,45600.0
2015-01-29 12:50:00,42.85,42.86,42.73,42.81,43600.0,23.1699,23.1753,23.105,23.1483,43600.0
2015-01-29 12:55:00,42.82,42.84,42.76,42.82,40900.0,23.1537,23.1645,23.1212,23.1537,40900.0
2015-01-29 13:00:00,42.82,42.86,42.77,42.84,48900.0,23.1537,23.1753,23.1266,23.1645,48900.0
2015-01-29 13:05:00,42.84,42.9,42.81,42.86,66900.0,23.1645,23.1969,23.1483,23.1753,66900.0
2015-01-29 13:10:00,42.85,42.99,42.84,42.98,202100.0,23.1699,23.2456,23.1645,23.2402,202100.0
2015-01-29 13:15:00,42.98,43.09,42.97,43.06,60600.0,23.2402,23.2997,23.2348,23.2834,60600.0
2015-01-29 13:20:00,43.06,43.2,43.06,43.18,77500.0,23.2834,23.3591,23.2834,23.3483,77500.0
2015-01-29 13:25:00,43.18,43.35,43.17,43.32,346500.0,23.3483,23.4402,23.3429,23.424,346500.0
2015-01-29 13:30:00,43.32,43.33,43.24,43.3,57800.0,23.424,23.4294,23.3808,23.4132,57800.0
2015-01-29 13:35:00,43.31,43.46,43.3,43.45,67900.0,23.4186,23.4997,23.4132,23.4943,67900.0
2015-01-29 13:40:00,43.44,43.5,43.41,43.46,204300.0,23.4889,23.5213,23.4727,23.4997,204300.0
2015-01-29 13:45:00,43.46,43.52,43.34,43.5,94000.0,23.4997,23.5322,23.4348,23.5213,94000.0
2015-01-29 13:50:00,43.5,43.51,43.4,43.42,65700.0,23.5213,23.5268,23.4673,23.4781,65700.0
2015-01-29 13:55:00,43.42,43.45,43.38,43.38,117000.0,23.4781,23.4943,23.4565,23.4565,117000.0
2015-01-29 14:00:00,43.38,43.45,43.37,43.39,165500.0,23.4565,23.4943,23.4511,23.4619,165500.0
2015-01-29 14:05:00,43.39,43.44,43.37,43.38,115000.0,23.4619,23.4889,23.4511,23.4565,115000.0
2015-01-29 14:10:00,43.38,43.38,43.29,43.32,51400.0,23.4565,23.4565,23.4078,23.424,51400.0
2015-01-29 14:15:00,43.33,43.33,43.22,43.22,50200.0,23.4294,23.4294,23.3699,23.3699,50200.0
2015-01-29 14:20:00,43.22,43.27,43.2,43.27,39000.0,23.3699,23.397,23.3591,23.397,39000.0
2015-01-29 14:25:00,43.27,43.3,43.22,43.27,103400.0,23.397,23.4132,23.3699,23.397,103400.0
2015-01-29 14:30:00,43.27,43.4,43.26,43.4,72900.0,23.397,23.4673,23.3916,23.4673,72900.0
2015-01-29 14:35:00,43.4,43.49,43.39,43.49,188500.0,23.4673,23.5159,23.4619,23.5159,188500.0
2015-01-29 14:40:00,43.49,43.49,43.4,43.44,97300.0,23.5159,23.5159,23.4673,23.4889,97300.0
2015-01-29 14:45:00,43.44,43.45,43.41,43.44,89100.0,23.4889,23.4943,23.4727,23.4889,89100.0
2015-01-29 14:50:00,43.43,43.44,43.36,43.39,76300.0,23.4835,23.4889,23.4456,23.4619,76300.0
2015-01-29 14:55:00,43.4,43.43,43.39,43.41,61500.0,23.4673,23.4835,23.4619,23.4727,61500.0
2015-01-29 15:00:00,43.42,43.44,43.37,43.4,69200.0,23.4781,23.4889,23.4511,23.4673,69200.0
2015-01-29 15:05:00,43.4,43.52,43.4,43.51,94400.0,23.4673,23.5322,23.4673,23.5268,94400.0
2015-01-29 15:10:00,43.51,43.51,43.41,43.48,86100.0,23.5268,23.5268,23.4727,23.5105,86100.0
2015-01-29 15:15:00,43.48,43.65,43.47,43.65,147200.0,23.5105,23.6025,23.5051,23.6025,147200.0
2015-01-29 15:20:00,43.65,43.77,43.64,43.77,213300.0,23.6025,23.6673,23.597,23.6673,213300.0
2015-01-29 15:25:00,43.77,43.78,43.63,43.63,170500.0,23.6673,23.6728,23.5916,23.5916,170500.0
2015-01-29 15:30:00,43.63,43.69,43.6,43.68,361800.0,23.5916,23.6241,23.5754,23.6187,361800.0
2015-01-29 15:35:00,43.68,43.74,43.67,43.69,227700.0,23.6187,23.6511,23.6133,23.6241,227700.0
2015-01-29 15:40:00,43.69,43.7,43.58,43.59,167500.0,23.6241,23.6295,23.5646,23.57,167500.0
2015-01-29 15:45:00,43.59,43.65,43.56,43.65,219400.0,23.57,23.6025,23.5538,23.6025,219400.0
2015-01-29 15:50:00,43.65,43.65,43.5,43.52,361600.0,23.6025,23.6025,23.5213,23.5322,361600.0
2015-01-29 15:55:00,43.52,43.59,43.46,43.59,383000.0,23.5322,23.57,23.4997,23.57,383000.0
2015-01-30 09:30:00,43.17,43.21,42.77,42.92,120600.0,23.3429,23.3645,23.1266,23.2077,120600.0
2015-01-30 09:35:00,42.95,43.0,42.75,42.86,92000.0,23.224,23.251,23.1158,23.1753,92000.0
2015-01-30 09:40:00,42.88,43.25,42.85,43.21,110900.0,23.1861,23.3862,23.1699,23.3645,110900.0
2015-01-30 09:45:00,43.2,43.32,43.12,43.26,144000.0,23.3591,23.424,23.3159,23.3916,144000.0
2015-01-30 09:50:00,43.26,43.5,43.26,43.5,98000.0,23.3916,23.5213,23.3916,23.5213,98000.0
2015-01-30 09:55:00,43.5,43.61,43.46,43.55,166700.0,23.5213,23.5808,23.4997,23.5484,166700.0
2015-01-30 10:00:00,43.55,43.62,43.47,43.55,100700.0,23.5484,23.5862,23.5051,23.5484,100700.0
2015-01-30 10:05:00,43.55,43.59,43.16,43.24,155900.0,23.5484,23.57,23.3375,23.3808,155900.0
2015-01-30 10:10:00,43.25,43.38,43.25,43.38,77400.0,23.3862,23.4565,23.3862,23.4565,77400.0
2015-01-30 10:15:00,43.38,43.43,43.29,43.35,177700.0,23.4565,23.4835,23.4078,23.4402,177700.0
2015-01-30 10:20:00,43.36,43.44,43.34,43.37,39800.0,23.4456,23.4889,23.4348,23.4511,39800.0
2015-01-30 10:25:00,43.38,43.54,43.37,43.47,190700.0,23.4565,23.543,23.4511,23.5051,190700.0
2015-01-30 10:30:00,43.46,43.49,43.25,43.35,105900.0,23.4997,23.5159,23.3862,23.4402,105900.0
2015-01-30 10:35:00,43.35,43.41,43.23,43.34,87800.0,23.4402,23.4727,23.3754,23.4348,87800.0
2015-01-30 10:40:00,43.34,43.39,43.29,43.29,38400.0,23.4348,23.4619,23.4078,23.4078,38400.0
2015-01-30 10:45:00,43.3,43.32,43.12,43.14,59200.0,23.4132,23.424,23.3159,23.3267,59200.0
2015-01-30 10:50:00,43.13,43.19,43.08,43.14,48700.0,23.3213,23.3537,23.2942,23.3267,48700.0
2015-01-30 10:55:00,43.14,43.16,43.01,43.12,79100.0,23.3267,23.3375,23.2564,23.3159,79100.0
2015-01-30 11:00:00,43.1,43.12,42.89,42.93,169200.0,23.3051,23.3159,23.1915,23.2131,169200.0
2015-01-30 11:05:00,42.94,42.96,42.82,42.88,73100.0,23.2185,23.2294,23.1537,23.1861,73100.0
2015-01-30 11:10:00,42.89,42.89,42.67,42.8,100400.0,23.1915,23.1915,23.0726,23.1428,100400.0
2015-01-30 11:15:00,42.8,42.87,42.72,42.85,58200.0,23.1428,23.1807,23.0996,23.1699,58200.0
2015-01-30 11:20:00,42.87,42.96,42.78,42.96,63900.0,23.1807,23.2294,23.132,23.2294,63900.0
2015-01-30 11:25:00,42.96,43.14,42.96,43.1,44000.0,23.2294,23.3267,23.2294,23.3051,44000.0
2015-01-30 11:30:00,43.1,43.21,43.08,43.14,44600.0,23.3051,23.3645,23.2942,23.3267,44600.0
2015-01-30 11:35:00,43.15,43.18,43.09,43.11,31100.0,23.3321,23.3483,23.2997,23.3105,31100.0
2015-01-30 11:40:00,43.11,43.11,42.95,43.0,49100.0,23.3105,23.3105,23.224,23.251,49100.0
2015-01-30 11:45:00,42.98,43.06,42.91,42.91,157800.0,23.2402,23.2834,23.2023,23.2023,157800.0
2015-01-30 11:50:00,42.91,42.94,42.83,42.89,54100.0,23.2023,23.2185,23.1591,23.1915,54100.0
2015-01-30 11:55:00,42.9,43.03,42.9,42.99,65000.0,23.1969,23.2672,23.1969,23.2456,65000.0
2015-01-30 12:00:00,43.0,43.12,43.0,43.1,171400.0,23.251,23.3159,23.251,23.3051,171400.0
2015-01-30 12:05:00,43.11,43.16,43.05,43.15,38200.0,23.3105,23.3375,23.278,23.3321,38200.0
2015-01-30 12:10:00,43.15,43.3,43.13,43.27,53300.0,23.3321,23.4132,23.3213,23.397,53300.0
2015-01-30 12:15:00,43.3,43.36,43.27,43.33,77200.0,23.4132,23.4456,23.397,23.4294,77200.0
2015-01-30 12:20:00,43.32,43.45,43.3,43.42,42200.0,23.424,23.4943,23.4132,23.4781,42200.0
2015-01-30 12:25:00,43.42,43.43,43.26,43.32,23100.0,23.4781,23.4835,23.3916,23.424,23100.0
2015-01-30 12:30:00,43.31,43.45,43.31,43.45,32100.0,23.4186,23.4943,23.4186,23.4943,32100.0
2015-01-30 12:35:00,43.45,43.49,43.42,43.47,39800.0,23.4943,23.5159,23.4781,23.5051,39800.0
2015-01-30 12:40:00,43.47,43.48,43.42,43.43,151300.0,23.5051,23.5105,23.4781,23.4835,151300.0
2015-01-30 12:45:00,43.44,43.46,43.39,43.46,37900.0,23.4889,23.4997,23.4619,23.4997,37900.0
2015-01-30 12:50:00,43.46,43.54,43.41,43.46,34600.0,23.4997,23.543,23.4727,23.4997,34600.0
2015-01-30 12:55:00,43.46,43.5,43.38,43.4,39500.0,23.4997,23.5213,23.4565,23.4673,39500.0
2015-01-30 13:00:00,43.4,43.51,43.4,43.5,38800.0,23.4673,23.5268,23.4673,23.5213,38800.0
2015-01-30 13:05:00,43.5,43.52,43.43,43.5,43100.0,23.5213,23.5322,23.4835,23.5213,43100.0
2015-01-30 13:10:00,43.5,43.51,43.34,43.34,53500.0,23.5213,23.5268,23.4348,23.4348,53500.0
2015-01-30 13:15:00,43.33,43.37,43.24,43.34,36300.0,23.4294,23.4511,23.3808,23.4348,36300.0
2015-01-30 13:20:00,43.34,43.56,43.34,43.52,303600.0,23.4348,23.5538,23.4348,23.5322,303600.0
2015-01-30 13:25:00,43.53,43.63,43.5,43.57,150700.0,23.5376,23.5916,23.5213,23.5592,150700.0
2015-01-30 13:30:00,43.57,43.68,43.53,43.62,60700.0,23.5592,23.6187,23.5376,23.5862,60700.0
2015-01-30 13:35:00,43.62,43.67,43.59,43.64,50800.0,23.5862,23.6133,23.57,23.597,50800.0
2015-01-30 13:40:00,43.65,43.69,43.53,43.69,103000.0,23.6025,23.6241,23.5376,23.6241,103000.0
2015-01-30 13:45:00,43.69,43.83,43.68,43.81,71000.0,23.6241,23.6998,23.6187,23.689,71000.0
2015-01-30 13:50:00,43.8,43.86,43.77,43.86,51100.0,23.6836,23.716,23.6673,23.716,51100.0
2015-01-30 13:55:00,43.85,44.05,43.82,44.05,79600.0,23.7106,23.8187,23.6944,23.8187,79600.0
2015-01-30 14:00:00,44.04,44.04,43.91,44.03,88400.0,23.8133,23.8133,23.743,23.8079,88400.0
2015-01-30 14:05:00,44.03,44.14,44.0,44.11,119300.0,23.8079,23.8674,23.7917,23.8512,119300.0
2015-01-30 14:10:00,44.1,44.16,44.05,44.16,119700.0,23.8458,23.8782,23.8187,23.8782,119700.0
2015-01-30 14:15:00,44.16,44.52,44.11,44.44,230900.0,23.8782,24.0729,23.8512,24.0296,230900.0
2015-01-30 14:20:00,44.43,44.46,44.23,44.24,316000.0,24.0242,24.0404,23.9161,23.9215,316000.0
2015-01-30 14:25:00,44.23,44.27,44.19,44.26,277600.0,23.9161,23.9377,23.8944,23.9323,277600.0
2015-01-30 14:30:00,44.26,44.44,44.25,44.38,294400.0,23.9323,24.0296,23.9269,23.9972,294400.0
2015-01-30 14:35:00,44.37,44.41,44.21,44.26,266200.0,23.9918,24.0134,23.9053,23.9323,266200.0
2015-01-30 14:40:00,44.26,44.33,44.2,44.22,78100.0,23.9323,23.9701,23.8999,23.9107,78100.0
2015-01-30 14:45:00,44.2,44.23,44.1,44.13,112300.0,23.8999,23.9161,23.8458,23.862,112300.0
2015-01-30 14:50:00,44.11,44.13,44.01,44.01,58600.0,23.8512,23.862,23.7971,23.7971,58600.0
2015-01-30 14:55:00,44.01,44.01,43.88,43.95,90300.0,23.7971,23.7971,23.7268,23.7647,90300.0
2015-01-30 15:00:00,43.95,44.21,43.95,44.16,163500.0,23.7647,23.9053,23.7647,23.8782,163500.0
2015-01-30 15:05:00,44.16,44.26,44.08,44.1,189400.0,23.8782,23.9323,23.835,23.8458,189400.0
2015-01-30 15:10:00,44.1,44.29,44.1,44.24,155800.0,23.8458,23.9485,23.8458,23.9215,155800.0
2015-01-30 15:15:00,44.24,44.28,44.12,44.13,327800.0,23.9215,23.9431,23.8566,23.862,327800.0
2015-01-30 15:20:00,44.12,44.14,43.95,43.96,328600.0,23.8566,23.8674,23.7647,23.7701,328600.0
2015-01-30 15:25:00,43.97,44.01,43.89,44.0,514400.0,23.7755,23.7971,23.7322,23.7917,514400.0
2015-01-30 15:30:00,44.0,44.1,43.98,44.0,572100.0,23.7917,23.8458,23.7809,23.7917,572100.0
2015-01-30 15:35:00,43.99,44.02,43.96,44.0,272200.0,23.7863,23.8025,23.7701,23.7917,272200.0
2015-01-30 15:40:00,44.0,44.0,43.75,43.84,317200.0,23.7917,23.7917,23.6565,23.7052,317200.0
2015-01-30 15:45:00,43.84,43.9,43.76,43.81,496800.0,23.7052,23.7376,23.6619,23.689,496800.0
2015-01-30 15:50:00,43.81,43.88,43.77,43.86,452100.0,23.689,23.7268,23.6673,23.716,452100.0
2015-01-30 15:55:00,43.85,43.91,43.82,43.88,840100.0,23.7106,23.743,23.6944,23.7268,840100.0
2015-02-02 09:30:00,44.67,44.77,44.14,44.26,164300.0,24.154,24.2081,23.8674,23.9323,164300.0
2015-02-02 09:35:00,44.25,44.53,44.05,44.37,56500.0,23.9269,24.0783,23.8187,23.9918,56500.0
2015-02-02 09:40:00,44.36,44.51,44.31,44.42,69500.0,23.9864,24.0675,23.9593,24.0188,69500.0
2015-02-02 09:45:00,44.41,44.52,44.28,44.47,89100.0,24.0134,24.0729,23.9431,24.0458,89100.0
2015-02-02 09:50:00,44.47,44.49,44.25,44.27,73900.0,24.0458,24.0567,23.9269,23.9377,73900.0
2015-02-02 09:55:00,44.28,44.32,44.18,44.19,149000.0,23.9431,23.9647,23.889,23.8944,149000.0
2015-02-02 10:00:00,44.18,44.19,44.0,44.04,224000.0,23.889,23.8944,23.7917,23.8133,224000.0
2015-02-02 10:05:00,44.05,44.06,43.88,43.91,95300.0,23.8187,23.8242,23.7268,23.743,95300.0
2015-02-02 10:10:00,43.91,43.93,43.61,43.68,116500.0,23.743,23.7539,23.5808,23.6187,116500.0
2015-02-02 10:15:00,43.64,43.89,43.64,43.78,174700.0,23.597,23.7322,23.597,23.6728,174700.0
2015-02-02 10:20:00,43.79,43.9,43.78,43.81,161200.0,23.6782,23.7376,23.6728,23.689,161200.0
2015-02-02 10:25:00,43.82,44.07,43.81,44.05,134100.0,23.6944,23.8296,23.689,23.8187,134100.0
2015-02-02 10:30:00,44.05,44.14,43.84,43.87,106900.0,23.8187,23.8674,23.7052,23.7214,106900.0
2015-02-02 10:35:00,43.87,44.07,43.82,44.04,59400.0,23.7214,23.8296,23.6944,23.8133,59400.0
2015-02-02 10:40:00,44.04,44.18,44.04,44.16,166300.0,23.8133,23.889,23.8133,23.8782,166300.0
2015-02-02 10:45:00,44.18,44.18,43.91,43.91,123500.0,23.889,23.889,23.743,23.743,123500.0
2015-02-02 10:50:00,43.9,44.04,43.89,43.97,48100.0,23.7376,23.8133,23.7322,23.7755,48100.0
2015-02-02 10:55:00,43.97,44.07,43.88,43.98,95100.0,23.7755,23.8296,23.7268,23.7809,95100.0
2015-02-02 11:00:00,43.99,44.19,43.98,44.13,117000.0,23.7863,23.8944,23.7809,23.862,117000.0
2015-02-02 11:05:00,44.15,44.24,44.08,44.09,54300.0,23.8728,23.9215,23.835,23.8404,54300.0
2015-02-02 11:10:00,44.1,44.16,44.09,44.12,68000.0,23.8458,23.8782,23.8404,23.8566,68000.0
2015-02-02 11:15:00,44.11,44.21,44.05,44.2,71900.0,23.8512,23.9053,23.8187,23.8999,71900.0
2015-02-02 11:20:00,44.19,44.3,44.07,44.26,125500.0,23.8944,23.9539,23.8296,23.9323,125500.0
2015-02-02 11:25:00,44.28,44.33,44.19,44.32,87900.0,23.9431,23.9701,23.8944,23.9647,87900.0
2015-02-02 11:30:00,44.32,44.39,44.25,44.39,192000.0,23.9647,24.0026,23.9269,24.0026,192000.0
2015-02-02 11:35:00,44.39,44.41,44.27,44.41,205800.0,24.0026,24.0134,23.9377,24.0134,205800.0
2015-02-02 11:40:00,44.4,44.52,44.36,44.41,122300.0,24.008,24.0729,23.9864,24.0134,122300.0
2015-02-02 11:45:00,44.42,44.62,44.42,44.57,71300.0,24.0188,24.127,24.0188,24.0999,71300.0
2015-02-02 11:50:00,44.57,44.63,44.53,44.56,76300.0,24.0999,24.1324,24.0783,24.0945,76300.0
2015-02-02 11:55:00,44.55,44.61,44.51,44.56,116600.0,24.0891,24.1215,24.0675,24.0945,116600.0
2015-02-02 12:00:00,44.55,44.61,44.46,44.5,130400.0,24.0891,24.1215,24.0404,24.0621,130400.0
2015-02-02 12:05:00,44.49,44.5,44.34,44.36,75000.0,24.0567,24.0621,23.9756,23.9864,75000.0
2015-02-02 12:10:00,44.36,44.37,44.24,44.25,47000.0,23.9864,23.9918,23.9215,23.9269,47000.0
2015-02-02 12:15:00,44.26,44.33,44.26,44.3,164600.0,23.9323,23.9701,23.9323,23.9539,164600.0
2015-02-02 12:20:00,44.3,44.39,44.27,44.29,53900.0,23.9539,24.0026,23.9377,23.9485,53900.0
2015-02-02 12:25:00,44.29,44.3,44.17,44.17,37400.0,23.9485,23.9539,23.8836,23.8836,37400.0
2015-02-02 12:30:00,44.16,44.27,44.13,44.25,42800.0,23.8782,23.9377,23.862,23.9269,42800.0
2015-02-02 12:35:00,44.26,44.34,44.21,44.32,45700.0,23.9323,23.9756,23.9053,23.9647,45700.0
2015-02-02 12:40:00,44.33,44.43,44.33,44.37,42900.0,23.9701,24.0242,23.9701,23.9918,42900.0
2015-02-02 12:45:00,44.36,44.38,44.24,44.28,29700.0,23.9864,23.9972,23.9215,23.9431,29700.0
2015-02-02 12:50:00,44.29,44.31,44.21,44.27,43300.0,23.9485,23.9593,23.9053,23.9377,43300.0
2015-02-02 12:55:00,44.27,44.27,44.16,44.17,51000.0,23.9377,23.9377,23.8782,23.8836,51000.0
2015-02-02 13:00:00,44.16,44.19,44.07,44.1,50600.0,23.8782,23.8944,23.8296,23.8458,50600.0
2015-02-02 13:05:00,44.1,44.18,44.03,44.18,40300.0,23.8458,23.889,23.8079,23.889,40300.0
2015-02-02 13:10:00,44.19,44.25,44.18,44.19,40700.0,23.8944,23.9269,23.889,23.8944,40700.0
2015-02-02 13:15:00,44.19,44.21,44.12,44.19,147800.0,23.8944,23.9053,23.8566,23.8944,147800.0
2015-02-02 13:20:00,44.18,44.31,44.17,44.3,61900.0,23.889,23.9593,23.8836,23.9539,61900.0
2015-02-02 13:25:00,44.3,44.4,44.28,44.39,43400.0,23.9539,24.008,23.9431,24.0026,43400.0
2015-02-02 13:30:00,44.4,44.47,44.35,44.35,351700.0,24.008,24.0458,23.981,23.981,351700.0
2015-02-02 13:35:00,44.34,44.35,44.07,44.07,103500.0,23.9756,23.981,23.8296,23.8296,103500.0
2015-02-02 13:40:00,44.07,44.11,44.0,44.09,201800.0,23.8296,23.8512,23.7917,23.8404,201800.0
2015-02-02 13:45:00,44.08,44.12,43.93,44.01,108900.0,23.835,23.8566,23.7539,23.7971,108900.0
2015-02-02 13:50:00,44.01,44.14,44.01,44.1,160200.0,23.7971,23.8674,23.7971,23.8458,160200.0
2015-02-02 13:55:00,44.09,44.11,44.04,44.1,172000.0,23.8404,23.8512,23.8133,23.8458,172000.0
2015-02-02 14:00:00,44.1,44.24,44.06,44.22,166000.0,23.8458,23.9215,23.8242,23.9107,166000.0
2015-02-02 14:05:00,44.23,44.26,44.14,44.16,46100.0,23.9161,23.9323,23.8674,23.8782,46100.0
2015-02-02 14:10:00,44.16,44.16,44.04,44.16,65200.0,23.8782,23.8782,23.8133,23.8782,65200.0
2015-02-02 14:15:00,44.16,44.3,44.15,44.24,52200.0,23.8782,23.9539,23.8728,23.9215,52200.0
2015-02-02 14:20:00,44.24,44.28,44.17,44.21,56100.0,23.9215,23.9431,23.8836,23.9053,56100.0
2015-02-02 14:25:00,44.2,44.28,44.17,44.22,72400.0,23.8999,23.9431,23.8836,23.9107,72400.0
2015-02-02 14:30:00,44.21,44.26,44.19,44.25,75300.0,23.9053,23.9323,23.8944,23.9269,75300.0
2015-02-02 14:35:00,44.25,44.27,44.2,44.27,121300.0,23.9269,23.9377,23.8999,23.9377,121300.0
2015-02-02 14:40:00,44.27,44.32,44.26,44.31,56400.0,23.9377,23.9647,23.9323,23.9593,56400.0
2015-02-02 14:45:00,44.32,44.41,44.32,44.38,169200.0,23.9647,24.0134,23.9647,23.9972,169200.0
2015-02-02 14:50:00,44.38,44.49,44.36,44.44,71500.0,23.9972,24.0567,23.9864,24.0296,71500.0
2015-02-02 14:55:00,44.44,44.44,44.34,44.37,60300.0,24.0296,24.0296,23.9756,23.9918,60300.0
2015-02-02 15:00:00,44.36,44.37,44.26,44.3,66900.0,23.9864,23.9918,23.9323,23.9539,66900.0
2015-02-02 15:05:00,44.29,44.38,44.25,44.38,53300.0,23.9485,23.9972,23.9269,23.9972,53300.0
2015-02-02 15:10:00,44.39,44.53,44.37,44.53,86300.0,24.0026,24.0783,23.9918,24.0783,86300.0
2015-02-02 15:15:00,44.53,44.55,44.44,44.47,152200.0,24.0783,24.0891,24.0296,24.0458,152200.0
2015-02-02 15:20:00,44.48,44.56,44.47,44.47,208100.0,24.0513,24.0945,24.0458,24.0458,208100.0
2015-02-02 15:25:00,44.48,44.59,44.47,44.58,194500.0,24.0513,24.1107,24.0458,24.1053,194500.0
2015-02-02 15:30:00,44.58,44.71,44.57,44.67,212100.0,24.1053,24.1756,24.0999,24.154,212100.0
2015-02-02 15:35:00,44.66,44.87,44.63,44.86,159100.0,24.1486,24.2621,24.1324,24.2567,159100.0
2015-02-02 15:40:00,44.87,44.95,44.84,44.9,422900.0,24.2621,24.3054,24.2459,24.2784,422900.0
2015-02-02 15:45:00,44.9,44.91,44.76,44.79,376300.0,24.2784,24.2838,24.2027,24.2189,376300.0
2015-02-02 15:50:00,44.79,44.84,44.74,44.79,254800.0,24.2189,24.2459,24.1918,24.2189,254800.0
2015-02-02 15:55:00,44.79,44.84,44.73,44.83,506000.0,24.2189,24.2459,24.1864,24.2405,506000.0
2015-02-03 09:30:00,45.29,45.35,44.85,45.32,192700.0,24.4892,24.5217,24.2513,24.5055,192700.0
2015-02-03 09:35:00,45.33,45.6,45.32,45.5,144500.0,24.5109,24.6569,24.5055,24.6028,144500.0
2015-02-03 09:40:00,45.52,45.78,45.51,45.66,208000.0,24.6136,24.7542,24.6082,24.6893,208000.0
2015-02-03 09:45:00,45.64,45.75,45.47,45.5,152700.0,24.6785,24.738,24.5866,24.6028,152700.0
2015-02-03 09:50:00,45.5,45.54,45.35,45.43,208100.0,24.6028,24.6244,24.5217,24.5649,208100.0
2015-02-03 09:55:00,45.43,45.66,45.43,45.57,234500.0,24.5649,24.6893,24.5649,24.6406,234500.0
2015-02-03 10:00:00,45.58,45.62,45.39,45.47,200100.0,24.646,24.6677,24.5433,24.5866,200100.0
2015-02-03 10:05:00,45.48,45.5,45.38,45.47,156300.0,24.592,24.6028,24.5379,24.5866,156300.0
2015-02-03 10:10:00,45.47,45.49,45.36,45.42,248200.0,24.5866,24.5974,24.5271,24.5595,248200.0
2015-02-03 10:15:00,45.42,45.53,45.38,45.47,260100.0,24.5595,24.619,24.5379,24.5866,260100.0
2015-02-03 10:20:00,45.46,45.47,45.25,45.32,173300.0,24.5812,24.5866,24.4676,24.5055,173300.0
2015-02-03 10:25:00,45.32,45.4,45.28,45.4,343900.0,24.5055,24.5487,24.4838,24.5487,343900.0
2015-02-03 10:30:00,45.41,45.54,45.37,45.5,102700.0,24.5541,24.6244,24.5325,24.6028,102700.0
2015-02-03 10:35:00,45.5,45.58,45.41,45.43,92300.0,24.6028,24.646,24.5541,24.5649,92300.0
2015-02-03 10:40:00,45.44,45.69,45.44,45.65,134000.0,24.5703,24.7055,24.5703,24.6839,134000.0
2015-02-03 10:45:00,45.66,45.7,45.51,45.59,96000.0,24.6893,24.7109,24.6082,24.6515,96000.0
2015-02-03 10:50:00,45.58,45.69,45.56,45.61,364600.0,24.646,24.7055,24.6352,24.6623,364600.0
2015-02-03 10:55:00,45.61,45.66,45.34,45.36,161100.0,24.6623,24.6893,24.5163,24.5271,161100.0
2015-02-03 11:00:00,45.36,45.4,45.2,45.2,69100.0,24.5271,24.5487,24.4406,24.4406,69100.0
2015-02-03 11:05:00,45.19,45.2,45.13,45.18,67800.0,24.4352,24.4406,24.4027,24.4298,67800.0
2015-02-03 11:10:00,45.18,45.31,45.13,45.25,65400.0,24.4298,24.5001,24.4027,24.4676,65400.0
2015-02-03 11:15:00,45.26,45.42,45.22,45.41,97200.0,24.473,24.5595,24.4514,24.5541,97200.0
2015-02-03 11:20:00,45.42,45.5,45.33,45.48,109400.0,24.5595,24.6028,24.5109,24.592,109400.0
2015-02-03 11:25:00,45.48,45.53,45.41,45.42,62200.0,24.592,24.619,24.5541,24.5595,62200.0
2015-02-03 11:30:00,45.41,45.55,45.41,45.52,94300.0,24.5541,24.6298,24.5541,24.6136,94300.0
2015-02-03 11:35:00,45.51,45.56,45.42,45.46,127100.0,24.6082,24.6352,24.5595,24.5812,127100.0
2015-02-03 11:40:00,45.46,45.66,45.46,45.65,139700.0,24.5812,24.6893,24.5812,24.6839,139700.0
2015-02-03 11:45:00,45.64,45.66,45.54,45.64,99500.0,24.6785,24.6893,24.6244,24.6785,99500.0
2015-02-03 11:50:00,45.64,45.72,45.58,45.63,167100.0,24.6785,24.7217,24.646,24.6731,167100.0
2015-02-03 11:55:00,45.63,45.66,45.54,45.6,36700.0,24.6731,24.6893,24.6244,24.6569,36700.0
2015-02-03 12:00:00,45.6,45.61,45.43,45.49,65100.0,24.6569,24.6623,24.5649,24.5974,65100.0
2015-02-03 12:05:00,45.48,45.54,45.42,45.5,45500.0,24.592,24.6244,24.5595,24.6028,45500.0
2015-02-03 12:10:00,45.49,45.66,45.48,45.55,58000.0,24.5974,24.6893,24.592,24.6298,58000.0
2015-02-03 12:15:00,45.55,45.65,45.54,45.61,47100.0,24.6298,24.6839,24.6244,24.6623,47100.0
2015-02-03 12:20:00,45.61,45.7,45.53,45.54,51900.0,24.6623,24.7109,24.619,24.6244,51900.0
2015-02-03 12:25:00,45.54,45.66,45.52,45.6,40000.0,24.6244,24.6893,24.6136,24.6569,40000.0
2015-02-03 12:30:00,45.6,45.7,45.53,45.69,66300.0,24.6569,24.7109,24.619,24.7055,66300.0
2015-02-03 12:35:00,45.69,45.72,45.59,45.64,50700.0,24.7055,24.7217,24.6515,24.6785,50700.0
2015-02-03 12:40:00,45.64,45.75,45.62,45.72,88300.0,24.6785,24.738,24.6677,24.7217,88300.0
2015-02-03 12:45:00,45.72,45.8,45.61,45.64,94200.0,24.7217,24.765,24.6623,24.6785,94200.0
2015-02-03 12:50:00,45.64,45.7,45.59,45.69,90200.0,24.6785,24.7109,24.6515,24.7055,90200.0
2015-02-03 12:55:00,45.69,45.79,45.68,45.68,72800.0,24.7055,24.7596,24.7001,24.7001,72800.0
2015-02-03 13:00:00,45.68,45.83,45.65,45.8,89000.0,24.7001,24.7812,24.6839,24.765,89000.0
2015-02-03 13:05:00,45.79,45.96,45.78,45.96,106000.0,24.7596,24.8515,24.7542,24.8515,106000.0
2015-02-03 13:10:00,45.95,46.05,45.91,45.96,187600.0,24.8461,24.9002,24.8245,24.8515,187600.0
2015-02-03 13:15:00,45.96,46.12,45.96,46.04,282300.0,24.8515,24.938,24.8515,24.8948,282300.0
2015-02-03 13:20:00,46.04,46.06,45.97,46.06,150800.0,24.8948,24.9056,24.8569,24.9056,150800.0
2015-02-03 13:25:00,46.07,46.11,46.01,46.03,51800.0,24.911,24.9326,24.8786,24.8894,51800.0
2015-02-03 13:30:00,46.03,46.07,45.99,46.01,91700.0,24.8894,24.911,24.8677,24.8786,91700.0
2015-02-03 13:35:00,46.01,46.05,45.96,45.99,174100.0,24.8786,24.9002,24.8515,24.8677,174100.0
2015-02-03 13:40:00,45.99,46.12,45.98,46.07,104400.0,24.8677,24.938,24.8623,24.911,104400.0
2015-02-03 13:45:00,46.08,46.14,46.04,46.09,80800.0,24.9164,24.9489,24.8948,24.9218,80800.0
2015-02-03 13:50:00,46.08,46.14,46.04,46.11,109800.0,24.9164,24.9489,24.8948,24.9326,109800.0
2015-02-03 13:55:00,46.11,46.16,46.09,46.13,148300.0,24.9326,24.9597,24.9218,24.9434,148300.0
2015-02-03 14:00:00,46.12,46.2,46.08,46.16,120900.0,24.938,24.9813,24.9164,24.9597,120900.0
2015-02-03 14:05:00,46.16,46.17,45.97,46.04,121200.0,24.9597,24.9651,24.8569,24.8948,121200.0
2015-02-03 14:10:00,46.03,46.11,46.01,46.03,159600.0,24.8894,24.9326,24.8786,24.8894,159600.0
2015-02-03 14:15:00,46.03,46.13,45.97,45.99,91900.0,24.8894,24.9434,24.8569,24.8677,91900.0
2015-02-03 14:20:00,45.98,46.0,45.77,45.78,128300.0,24.8623,24.8732,24.7488,24.7542,128300.0
2015-02-03 14:25:00,45.77,45.77,45.57,45.63,122100.0,24.7488,24.7488,24.6406,24.6731,122100.0
2015-02-03 14:30:00,45.64,45.68,45.53,45.54,73800.0,24.6785,24.7001,24.619,24.6244,73800.0
2015-02-03 14:35:00,45.54,45.7,45.5,45.69,60900.0,24.6244,24.7109,24.6028,24.7055,60900.0
2015-02-03 14:40:00,45.68,45.77,45.63,45.77,80600.0,24.7001,24.7488,24.6731,24.7488,80600.0
2015-02-03 14:45:00,45.77,45.8,45.71,45.71,50500.0,24.7488,24.765,24.7163,24.7163,50500.0
2015-02-03 14:50:00,45.71,45.75,45.68,45.71,47400.0,24.7163,24.738,24.7001,24.7163,47400.0
2015-02-03 14:55:00,45.72,45.73,45.59,45.61,127800.0,24.7217,24.7272,24.6515,24.6623,127800.0
2015-02-03 15:00:00,45.62,45.75,45.61,45.71,62700.0,24.6677,24.738,24.6623,24.7163,62700.0
2015-02-03 15:05:00,45.72,45.79,45.68,45.79,108000.0,24.7217,24.7596,24.7001,24.7596,108000.0
2015-02-03 15:10:00,45.79,45.8,45.7,45.76,83100.0,24.7596,24.765,24.7109,24.7434,83100.0
2015-02-03 15:15:00,45.77,45.89,45.76,45.89,113900.0,24.7488,24.8137,24.7434,24.8137,113900.0
2015-02-03 15:20:00,45.88,46.03,45.88,46.03,125800.0,24.8083,24.8894,24.8083,24.8894,125800.0
2015-02-03 15:25:00,46.03,46.04,45.9,46.04,130800.0,24.8894,24.8948,24.8191,24.8948,130800.0
2015-02-03 15:30:00,46.04,46.12,46.0,46.0,164100.0,24.8948,24.938,24.8732,24.8732,164100.0
2015-02-03 15:35:00,46.01,46.03,45.96,46.0,122000.0,24.8786,24.8894,24.8515,24.8732,122000.0
2015-02-03 15:40:00,46.01,46.03,45.95,46.02,155500.0,24.8786,24.8894,24.8461,24.884,155500.0
2015-02-03 15:45:00,46.02,46.06,45.97,46.06,251900.0,24.884,24.9056,24.8569,24.9056,251900.0
2015-02-03 15:50:00,46.06,46.08,46.05,46.07,237600.0,24.9056,24.9164,24.9002,24.911,237600.0
2015-02-03 15:55:00,46.07,46.12,46.05,46.08,422800.0,24.911,24.938,24.9002,24.9164,422800.0
2015-02-04 09:30:00,45.37,45.42,45.03,45.14,103500.0,24.5325,24.5595,24.3487,24.4081,103500.0
2015-02-04 09:35:00,45.14,45.34,45.09,45.34,54100.0,24.4081,24.5163,24.3811,24.5163,54100.0
2015-02-04 09:40:00,45.35,45.45,45.13,45.38,53100.0,24.5217,24.5758,24.4027,24.5379,53100.0
2015-02-04 09:45:00,45.36,45.36,45.15,45.31,106700.0,24.5271,24.5271,24.4135,24.5001,106700.0
2015-02-04 09:50:00,45.33,45.36,45.17,45.28,87100.0,24.5109,24.5271,24.4244,24.4838,87100.0
2015-02-04 09:55:00,45.28,45.6,45.17,45.52,57700.0,24.4838,24.6569,24.4244,24.6136,57700.0
2015-02-04 10:00:00,45.55,45.74,45.52,45.73,84800.0,24.6298,24.7326,24.6136,24.7272,84800.0
2015-02-04 10:05:00,45.71,45.85,45.67,45.68,91400.0,24.7163,24.792,24.6947,24.7001,91400.0
2015-02-04 10:10:00,45.67,45.75,45.59,45.63,88000.0,24.6947,24.738,24.6515,24.6731,88000.0
2015-02-04 10:15:00,45.63,45.65,45.54,45.59,75700.0,24.6731,24.6839,24.6244,24.6515,75700.0
2015-02-04 10:20:00,45.59,45.84,45.59,45.81,273100.0,24.6515,24.7866,24.6515,24.7704,273100.0
2015-02-04 10:25:00,45.82,45.84,45.67,45.71,59400.0,24.7758,24.7866,24.6947,24.7163,59400.0
2015-02-04 10:30:00,45.71,45.71,45.14,45.36,135300.0,24.7163,24.7163,24.4081,24.5271,135300.0
2015-02-04 10:35:00,45.38,45.54,45.24,45.54,88300.0,24.5379,24.6244,24.4622,24.6244,88300.0
2015-02-04 10:40:00,45.54,45.82,45.49,45.82,65100.0,24.6244,24.7758,24.5974,24.7758,65100.0
2015-02-04 10:45:00,45.83,46.01,45.77,45.98,98000.0,24.7812,24.8786,24.7488,24.8623,98000.0
2015-02-04 10:50:00,45.96,45.97,45.7,45.75,39300.0,24.8515,24.8569,24.7109,24.738,39300.0
2015-02-04 10:55:00,45.76,45.85,45.65,45.82,44600.0,24.7434,24.792,24.6839,24.7758,44600.0
2015-02-04 11:00:00,45.8,45.8,45.54,45.67,73700.0,24.765,24.765,24.6244,24.6947,73700.0
2015-02-04 11:05:00,45.65,45.72,45.55,45.7,69000.0,24.6839,24.7217,24.6298,24.7109,69000.0
2015-02-04 11:10:00,45.7,45.71,45.54,45.6,53100.0,24.7109,24.7163,24.6244,24.6569,53100.0
2015-02-04 11:15:00,45.6,45.71,45.48,45.51,73800.0,24.6569,24.7163,24.592,24.6082,73800.0
2015-02-04 11:20:00,45.48,45.61,45.46,45.59,44500.0,24.592,24.6623,24.5812,24.6515,44500.0
2015-02-04 11:25:00,45.6,45.65,45.54,45.62,41700.0,24.6569,24.6839,24.6244,24.6677,41700.0
2015-02-04 11:30:00,45.63,45.7,45.52,45.57,63800.0,24.6731,24.7109,24.6136,24.6406,63800.0
2015-02-04 11:35:00,45.6,45.75,45.57,45.71,51100.0,24.6569,24.738,24.6406,24.7163,51100.0
2015-02-04 11:40:00,45.7,45.81,45.68,45.77,60100.0,24.7109,24.7704,24.7001,24.7488,60100.0
2015-02-04 11:45:00,45.77,45.88,45.7,45.87,64300.0,24.7488,24.8083,24.7109,24.8029,64300.0
2015-02-04 11:50:00,45.87,45.91,45.72,45.82,50800.0,24.8029,24.8245,24.7217,24.7758,50800.0
2015-02-04 11:55:00,45.82,45.83,45.74,45.8,53300.0,24.7758,24.7812,24.7326,24.765,53300.0
2015-02-04 12:00:00,45.8,45.86,45.7,45.78,52900.0,24.765,24.7974,24.7109,24.7542,52900.0
2015-02-04 12:05:00,45.78,45.81,45.69,45.73,81800.0,24.7542,24.7704,24.7055,24.7272,81800.0
2015-02-04 12:10:00,45.73,45.73,45.6,45.61,35200.0,24.7272,24.7272,24.6569,24.6623,35200.0
2015-02-04 12:15:00,45.61,45.71,45.61,45.66,32000.0,24.6623,24.7163,24.6623,24.6893,32000.0
2015-02-04 12:20:00,45.66,45.79,45.66,45.77,34200.0,24.6893,24.7596,24.6893,24.7488,34200.0
2015-02-04 12:25:00,45.77,45.78,45.47,45.48,49400.0,24.7488,24.7542,24.5866,24.592,49400.0
2015-02-04 12:30:00,45.47,45.56,45.47,45.5,32100.0,24.5866,24.6352,24.5866,24.6028,32100.0
2015-02-04 12:35:00,45.5,45.5,45.39,45.5,37000.0,24.6028,24.6028,24.5433,24.6028,37000.0
2015-02-04 12:40:00,45.5,45.5,45.25,45.27,50700.0,24.6028,24.6028,24.4676,24.4784,50700.0
2015-02-04 12:45:00,45.27,45.42,45.25,45.42,34500.0,24.4784,24.5595,24.4676,24.5595,34500.0
2015-02-04 12:50:00,45.42,45.55,45.38,45.38,72900.0,24.5595,24.6298,24.5379,24.5379,72900.0
2015-02-04 12:55:00,45.37,45.43,45.35,45.41,30500.0,24.5325,24.5649,24.5217,24.5541,30500.0
2015-02-04 13:00:00,45.42,45.51,45.35,45.5,37900.0,24.5595,24.6082,24.5217,24.6028,37900.0
2015-02-04 13:05:00,45.49,45.57,45.45,45.5,55800.0,24.5974,24.6406,24.5758,24.6028,55800.0
2015-02-04 13:10:00,45.5,45.53,45.4,45.48,44700.0,24.6028,24.619,24.5487,24.592,44700.0
2015-02-04 13:15:00,45.48,45.55,45.44,45.5,48100.0,24.592,24.6298,24.5703,24.6028,48100.0
2015-02-04 13:20:00,45.48,45.55,45.44,45.52,35100.0,24.592,24.6298,24.5703,24.6136,35100.0
2015-02-04 13:25:00,45.53,45.55,45.46,45.51,29500.0,24.619,24.6298,24.5812,24.6082,29500.0
2015-02-04 13:30:00,45.51,45.58,45.45,45.57,59600.0,24.6082,24.646,24.5758,24.6406,59600.0
2015-02-04 13:35:00,45.58,45.59,45.5,45.58,39600.0,24.646,24.6515,24.6028,24.646,39600.0
2015-02-04 13:40:00,45.59,45.59,45.44,45.48,42000.0,24.6515,24.6515,24.5703,24.592,42000.0
2015-02-04 13:45:00,45.48,45.48,45.38,45.41,32300.0,24.592,24.592,24.5379,24.5541,32300.0
2015-02-04 13:50:00,45.41,45.47,45.4,45.43,31300.0,24.5541,24.5866,24.5487,24.5649,31300.0
2015-02-04 13:55:00,45.43,45.47,45.31,45.37,33700.0,24.5649,24.5866,24.5001,24.5325,33700.0
2015-02-04 14:00:00,45.37,45.46,45.37,45.4,37800.0,24.5325,24.5812,24.5325,24.5487,37800.0
2015-02-04 14:05:00,45.4,45.45,45.26,45.29,41700.0,24.5487,24.5758,24.473,24.4892,41700.0
2015-02-04 14:10:00,45.3,45.31,45.14,45.2,37100.0,24.4946,24.5001,24.4081,24.4406,37100.0
2015-02-04 14:15:00,45.21,45.23,45.12,45.15,34500.0,24.446,24.4568,24.3973,24.4135,34500.0
2015-02-04 14:20:00,45.16,45.41,45.15,45.31,53600.0,24.4189,24.5541,24.4135,24.5001,53600.0
2015-02-04 14:25:00,45.3,45.46,45.3,45.36,26200.0,24.4946,24.5812,24.4946,24.5271,26200.0
2015-02-04 14:30:00,45.36,45.44,45.34,45.34,27900.0,24.5271,24.5703,24.5163,24.5163,27900.0
2015-02-04 14:35:00,45.34,45.64,45.34,45.64,38700.0,24.5163,24.6785,24.5163,24.6785,38700.0
2015-02-04 14:40:00,45.64,45.65,45.56,45.57,31200.0,24.6785,24.6839,24.6352,24.6406,31200.0
2015-02-04 14:45:00,45.57,45.65,45.54,45.6,100900.0,24.6406,24.6839,24.6244,24.6569,100900.0
2015-02-04 14:50:00,45.59,45.6,45.47,45.6,31200.0,24.6515,24.6569,24.5866,24.6569,31200.0
2015-02-04 14:55:00,45.6,45.6,45.48,45.53,31600.0,24.6569,24.6569,24.592,24.619,31600.0
2015-02-04 15:00:00,45.52,45.52,45.39,45.45,63800.0,24.6136,24.6136,24.5433,24.5758,63800.0
2015-02-04 15:05:00,45.46,45.51,45.45,45.51,35600.0,24.5812,24.6082,24.5758,24.6082,35600.0
2015-02-04 15:10:00,45.51,45.56,45.48,45.56,42400.0,24.6082,24.6352,24.592,24.6352,42400.0
2015-02-04 15:15:00,45.57,45.66,45.56,45.66,47000.0,24.6406,24.6893,24.6352,24.6893,47000.0
2015-02-04 15:20:00,45.65,45.71,45.62,45.67,57200.0,24.6839,24.7163,24.6677,24.6947,57200.0
2015-02-04 15:25:00,45.68,45.77,45.64,45.77,77400.0,24.7001,24.7488,24.6785,24.7488,77400.0
2015-02-04 15:30:00,45.77,45.87,45.76,45.85,106600.0,24.7488,24.8029,24.7434,24.792,106600.0
2015-02-04 15:35:00,45.85,45.86,45.59,45.59,102900.0,24.792,24.7974,24.6515,24.6515,102900.0
2015-02-04 15:40:00,45.59,45.62,45.39,45.42,149100.0,24.6515,24.6677,24.5433,24.5595,149100.0
2015-02-04 15:45:00,45.41,45.44,45.25,45.36,158000.0,24.5541,24.5703,24.4676,24.5271,158000.0
2015-02-04 15:50:00,45.36,45.37,45.22,45.28,203700.0,24.5271,24.5325,24.4514,24.4838,203700.0
2015-02-04 15:55:00,45.28,45.37,45.27,45.36,346300.0,24.4838,24.5325,24.4784,24.5271,346300.0
2015-02-05 09:30:00,46.13,46.47,46.07,46.11,94400.0,24.9434,25.1273,24.911,24.9326,94400.0
2015-02-05 09:35:00,46.1,46.11,45.88,46.02,28100.0,24.9272,24.9326,24.8083,24.884,28100.0
2015-02-05 09:40:00,46.01,46.01,45.71,45.88,85700.0,24.8786,24.8786,24.7163,24.8083,85700.0
2015-02-05 09:45:00,45.88,46.23,45.87,46.23,46200.0,24.8083,24.9975,24.8029,24.9975,46200.0
2015-02-05 09:50:00,46.23,46.3,46.0,46.02,89300.0,24.9975,25.0354,24.8732,24.884,89300.0
2015-02-05 09:55:00,46.02,46.17,45.83,45.87,64200.0,24.884,24.9651,24.7812,24.8029,64200.0
2015-02-05 10:00:00,45.88,46.18,45.85,46.12,115400.0,24.8083,24.9705,24.792,24.938,115400.0
2015-02-05 10:05:00,46.14,46.26,46.12,46.16,90300.0,24.9489,25.0137,24.938,24.9597,90300.0
2015-02-05 10:10:00,46.17,46.22,46.01,46.18,123600.0,24.9651,24.9921,24.8786,24.9705,123600.0
2015-02-05 10:15:00,46.19,46.38,46.16,46.29,150300.0,24.9759,25.0786,24.9597,25.03,150300.0
2015-02-05 10:20:00,46.31,46.32,46.14,46.26,113800.0,25.0408,25.0462,24.9489,25.0137,113800.0
2015-02-05 10:25:00,46.25,46.26,46.15,46.22,47900.0,25.0083,25.0137,24.9543,24.9921,47900.0
2015-02-05 10:30:00,46.21,46.38,46.08,46.32,83800.0,24.9867,25.0786,24.9164,25.0462,83800.0
2015-02-05 10:35:00,46.32,46.38,46.25,46.36,71400.0,25.0462,25.0786,25.0083,25.0678,71400.0
2015-02-05 10:40:00,46.35,46.48,46.35,46.48,127700.0,25.0624,25.1327,25.0624,25.1327,127700.0
2015-02-05 10:45:00,46.49,46.58,46.43,46.52,85500.0,25.1381,25.1868,25.1057,25.1543,85500.0
2015-02-05 10:50:00,46.53,46.65,46.36,46.36,158200.0,25.1597,25.2246,25.0678,25.0678,158200.0
2015-02-05 10:55:00,46.35,46.42,46.28,46.42,62200.0,25.0624,25.1003,25.0246,25.1003,62200.0
2015-02-05 11:00:00,46.42,46.49,46.33,46.49,81000.0,25.1003,25.1381,25.0516,25.1381,81000.0
2015-02-05 11:05:00,46.49,46.56,46.45,46.51,72000.0,25.1381,25.176,25.1165,25.1489,72000.0
2015-02-05 11:10:00,46.53,46.58,46.44,46.52,147100.0,25.1597,25.1868,25.1111,25.1543,147100.0
2015-02-05 11:15:00,46.53,46.6,46.45,46.47,87700.0,25.1597,25.1976,25.1165,25.1273,87700.0
2015-02-05 11:20:00,46.46,46.7,46.46,46.63,70800.0,25.1219,25.2517,25.1219,25.2138,70800.0
2015-02-05 11:25:00,46.63,46.73,46.62,46.69,51700.0,25.2138,25.2679,25.2084,25.2462,51700.0
2015-02-05 11:30:00,46.68,46.72,46.62,46.64,63900.0,25.2408,25.2625,25.2084,25.2192,63900.0
2015-02-05 11:35:00,46.65,46.73,46.65,46.73,97100.0,25.2246,25.2679,25.2246,25.2679,97100.0
2015-02-05 11:40:00,46.72,46.73,46.46,46.59,83900.0,25.2625,25.2679,25.1219,25.1922,83900.0
2015-02-05 11:45:00,46.6,46.71,46.59,46.66,70100.0,25.1976,25.2571,25.1922,25.23,70100.0
2015-02-05 11:50:00,46.65,46.65,46.53,46.55,54400.0,25.2246,25.2246,25.1597,25.1705,54400.0
2015-02-05 11:55:00,46.55,46.62,46.52,46.53,65700.0,25.1705,25.2084,25.1543,25.1597,65700.0
2015-02-05 12:00:00,46.52,46.54,46.44,46.5,72200.0,25.1543,25.1651,25.1111,25.1435,72200.0
2015-02-05 12:05:00,46.49,46.51,46.42,46.48,81300.0,25.1381,25.1489,25.1003,25.1327,81300.0
2015-02-05 12:10:00,46.49,46.57,46.46,46.56,54500.0,25.1381,25.1814,25.1219,25.176,54500.0
2015-02-05 12:15:00,46.55,46.55,46.41,46.42,57900.0,25.1705,25.1705,25.0948,25.1003,57900.0
2015-02-05 12:20:00,46.42,46.49,46.39,46.48,49400.0,25.1003,25.1381,25.084,25.1327,49400.0
2015-02-05 12:25:00,46.48,46.49,46.4,46.45,32000.0,25.1327,25.1381,25.0894,25.1165,32000.0
2015-02-05 12:30:00,46.46,46.58,46.45,46.56,31000.0,25.1219,25.1868,25.1165,25.176,31000.0
2015-02-05 12:35:00,46.56,46.58,46.45,46.47,101600.0,25.176,25.1868,25.1165,25.1273,101600.0
2015-02-05 12:40:00,46.48,46.54,46.45,46.48,34800.0,25.1327,25.1651,25.1165,25.1327,34800.0
2015-02-05 12:45:00,46.48,46.5,46.41,46.43,85600.0,25.1327,25.1435,25.0948,25.1057,85600.0
2015-02-05 12:50:00,46.42,46.42,46.34,46.4,66500.0,25.1003,25.1003,25.057,25.0894,66500.0
2015-02-05 12:55:00,46.41,46.49,46.39,46.48,37900.0,25.0948,25.1381,25.084,25.1327,37900.0
2015-02-05 13:00:00,46.48,46.48,46.43,46.45,82300.0,25.1327,25.1327,25.1057,25.1165,82300.0
2015-02-05 13:05:00,46.45,46.53,46.44,46.51,59000.0,25.1165,25.1597,25.1111,25.1489,59000.0
2015-02-05 13:10:00,46.5,46.55,46.47,46.53,47300.0,25.1435,25.1705,25.1273,25.1597,47300.0
2015-02-05 13:15:00,46.53,46.58,46.46,46.47,45300.0,25.1597,25.1868,25.1219,25.1273,45300.0
2015-02-05 13:20:00,46.46,46.46,46.37,46.41,53300.0,25.1219,25.1219,25.0732,25.0948,53300.0
2015-02-05 13:25:00,46.42,46.55,46.41,46.54,51400.0,25.1003,25.1705,25.0948,25.1651,51400.0
2015-02-05 13:30:00,46.54,46.55,46.44,46.46,40100.0,25.1651,25.1705,25.1111,25.1219,40100.0
2015-02-05 13:35:00,46.46,46.52,46.46,46.46,64600.0,25.1219,25.1543,25.1219,25.1219,64600.0
2015-02-05 13:40:00,46.46,46.48,46.38,46.38,53000.0,25.1219,25.1327,25.0786,25.0786,53000.0
2015-02-05 13:45:00,46.38,46.39,46.32,46.38,37500.0,25.0786,25.084,25.0462,25.0786,37500.0
2015-02-05 13:50:00,46.39,46.47,46.34,46.34,48000.0,25.084,25.1273,25.057,25.057,48000.0
2015-02-05 13:55:00,46.35,46.37,46.24,46.27,44500.0,25.0624,25.0732,25.0029,25.0191,44500.0
2015-02-05 14:00:00,46.26,46.29,46.13,46.18,101400.0,25.0137,25.03,24.9434,24.9705,101400.0
2015-02-05 14:05:00,46.18,46.32,46.18,46.29,62800.0,24.9705,25.0462,24.9705,25.03,62800.0
2015-02-05 14:10:00,46.29,46.44,46.27,46.4,61200.0,25.03,25.1111,25.0191,25.0894,61200.0
2015-02-05 14:15:00,46.4,46.45,46.38,46.44,65100.0,25.0894,25.1165,25.0786,25.1111,65100.0
2015-02-05 14:20:00,46.44,46.49,46.36,46.49,50900.0,25.1111,25.1381,25.0678,25.1381,50900.0
2015-02-05 14:25:00,46.48,46.52,46.39,46.47,51400.0,25.1327,25.1543,25.084,25.1273,51400.0
2015-02-05 14:30:00,46.47,46.54,46.45,46.51,38400.0,25.1273,25.1651,25.1165,25.1489,38400.0
2015-02-05 14:35:00,46.5,46.54,46.42,46.42,37500.0,25.1435,25.1651,25.1003,25.1003,37500.0
2015-02-05 14:40:00,46.42,46.48,46.35,46.35,216700.0,25.1003,25.1327,25.0624,25.0624,216700.0
2015-02-05 14:45:00,46.35,46.4,46.29,46.38,173300.0,25.0624,25.0894,25.03,25.0786,173300.0
2015-02-05 14:50:00,46.39,46.51,46.38,46.47,95000.0,25.084,25.1489,25.0786,25.1273,95000.0
2015-02-05 14:55:00,46.46,46.46,46.41,46.44,45900.0,25.1219,25.1219,25.0948,25.1111,45900.0
2015-02-05 15:00:00,46.45,46.45,46.37,46.4,85100.0,25.1165,25.1165,25.0732,25.0894,85100.0
2015-02-05 15:05:00,46.39,46.47,46.37,46.41,68300.0,25.084,25.1273,25.0732,25.0948,68300.0
2015-02-05 15:10:00,46.41,46.42,46.37,46.41,138700.0,25.0948,25.1003,25.0732,25.0948,138700.0
2015-02-05 15:15:00,46.41,46.41,46.38,46.39,85600.0,25.0948,25.0948,25.0786,25.084,85600.0
2015-02-05 15:20:00,46.38,46.41,46.38,46.41,40500.0,25.0786,25.0948,25.0786,25.0948,40500.0
2015-02-05 15:25:00,46.4,46.45,46.36,46.45,67400.0,25.0894,25.1165,25.0678,25.1165,67400.0
2015-02-05 15:30:00,46.45,46.47,46.42,46.44,62000.0,25.1165,25.1273,25.1003,25.1111,62000.0
2015-02-05 15:35:00,46.44,46.47,46.42,46.47,64800.0,25.1111,25.1273,25.1003,25.1273,64800.0
2015-02-05 15:40:00,46.47,46.48,46.42,46.42,92600.0,25.1273,25.1327,25.1003,25.1003,92600.0
2015-02-05 15:45:00,46.42,46.45,46.33,46.34,118500.0,25.1003,25.1165,25.0516,25.057,118500.0
2015-02-05 15:50:00,46.34,46.38,46.33,46.36,127300.0,25.057,25.0786,25.0516,25.0678,127300.0
2015-02-05 15:55:00,46.36,46.41,46.34,46.4,276500.0,25.0678,25.0948,25.057,25.0894,276500.0
2015-02-06 09:30:00,46.89,46.97,46.57,46.58,112000.0,25.3544,25.3976,25.1814,25.1868,112000.0
2015-02-06 09:35:00,46.58,46.8,46.5,46.77,23200.0,25.1868,25.3057,25.1435,25.2895,23200.0
2015-02-06 09:40:00,46.77,46.9,46.64,46.69,98300.0,25.2895,25.3598,25.2192,25.2462,98300.0
2015-02-06 09:45:00,46.69,46.81,46.54,46.76,93800.0,25.2462,25.3111,25.1651,25.2841,93800.0
2015-02-06 09:50:00,46.76,46.87,46.65,46.84,68700.0,25.2841,25.3436,25.2246,25.3274,68700.0
2015-02-06 09:55:00,46.84,46.96,46.8,46.91,39200.0,25.3274,25.3922,25.3057,25.3652,39200.0
2015-02-06 10:00:00,46.89,47.01,46.87,46.88,76800.0,25.3544,25.4193,25.3436,25.349,76800.0
2015-02-06 10:05:00,46.87,46.92,46.78,46.9,71800.0,25.3436,25.3706,25.2949,25.3598,71800.0
2015-02-06 10:10:00,46.9,46.95,46.81,46.94,78100.0,25.3598,25.3868,25.3111,25.3814,78100.0
2015-02-06 10:15:00,46.93,46.98,46.87,46.88,28400.0,25.376,25.4031,25.3436,25.349,28400.0
2015-02-06 10:20:00,46.87,46.9,46.79,46.86,47400.0,25.3436,25.3598,25.3003,25.3382,47400.0
2015-02-06 10:25:00,46.86,46.87,46.7,46.7,75600.0,25.3382,25.3436,25.2517,25.2517,75600.0
2015-02-06 10:30:00,46.7,46.87,46.69,46.87,56000.0,25.2517,25.3436,25.2462,25.3436,56000.0
2015-02-06 10:35:00,46.87,46.9,46.75,46.87,72900.0,25.3436,25.3598,25.2787,25.3436,72900.0
2015-02-06 10:40:00,46.86,46.9,46.74,46.77,93800.0,25.3382,25.3598,25.2733,25.2895,93800.0
2015-02-06 10:45:00,46.77,46.96,46.76,46.93,77600.0,25.2895,25.3922,25.2841,25.376,77600.0
2015-02-06 10:50:00,46.93,46.96,46.88,46.93,112700.0,25.376,25.3922,25.349,25.376,112700.0
2015-02-06 10:55:00,46.94,46.99,46.81,46.81,124100.0,25.3814,25.4085,25.3111,25.3111,124100.0
2015-02-06 11:00:00,46.82,46.89,46.81,46.81,76100.0,25.3165,25.3544,25.3111,25.3111,76100.0
2015-02-06 11:05:00,46.82,46.84,46.74,46.78,90500.0,25.3165,25.3274,25.2733,25.2949,90500.0
2015-02-06 11:10:00,46.79,46.79,46.64,46.7,54900.0,25.3003,25.3003,25.2192,25.2517,54900.0
2015-02-06 11:15:00,46.69,46.73,46.64,46.64,61200.0,25.2462,25.2679,25.2192,25.2192,61200.0
2015-02-06 11:20:00,46.63,46.77,46.63,46.74,59200.0,25.2138,25.2895,25.2138,25.2733,59200.0
2015-02-06 11:25:00,46.74,46.79,46.66,46.66,45000.0,25.2733,25.3003,25.23,25.23,45000.0
2015-02-06 11:30:00,46.66,46.79,46.61,46.79,68000.0,25.23,25.3003,25.203,25.3003,68000.0
2015-02-06 11:35:00,46.8,46.81,46.65,46.67,93700.0,25.3057,25.3111,25.2246,25.2354,93700.0
2015-02-06 11:40:00,46.67,46.81,46.67,46.78,133600.0,25.2354,25.3111,25.2354,25.2949,133600.0
2015-02-06 11:45:00,46.78,46.91,46.78,46.87,59200.0,25.2949,25.3652,25.2949,25.3436,59200.0
2015-02-06 11:50:00,46.88,46.91,46.82,46.83,59700.0,25.349,25.3652,25.3165,25.3219,59700.0
2015-02-06 11:55:00,46.83,46.86,46.8,46.86,82500.0,25.3219,25.3382,25.3057,25.3382,82500.0
2015-02-06 12:00:00,46.85,46.96,46.8,46.91,104800.0,25.3328,25.3922,25.3057,25.3652,104800.0
2015-02-06 12:05:00,46.9,46.92,46.83,46.88,58700.0,25.3598,25.3706,25.3219,25.349,58700.0
2015-02-06 12:10:00,46.87,46.87,46.74,46.85,75700.0,25.3436,25.3436,25.2733,25.3328,75700.0
2015-02-06 12:15:00,46.85,46.87,46.75,46.8,44400.0,25.3328,25.3436,25.2787,25.3057,44400.0
2015-02-06 12:20:00,46.81,46.86,46.77,46.78,78000.0,25.3111,25.3382,25.2895,25.2949,78000.0
2015-02-06 12:25:00,46.78,46.87,46.75,46.87,38700.0,25.2949,25.3436,25.2787,25.3436,38700.0
2015-02-06 12:30:00,46.87,46.95,46.85,46.86,95500.0,25.3436,25.3868,25.3328,25.3382,95500.0
2015-02-06 12:35:00,46.85,46.9,46.85,46.88,73700.0,25.3328,25.3598,25.3328,25.349,73700.0
2015-02-06 12:40:00,46.88,46.9,46.73,46.74,64100.0,25.349,25.3598,25.2679,25.2733,64100.0
2015-02-06 12:45:00,46.73,46.83,46.69,46.77,64300.0,25.2679,25.3219,25.2462,25.2895,64300.0
2015-02-06 12:50:00,46.77,46.78,46.64,46.67,87500.0,25.2895,25.2949,25.2192,25.2354,87500.0
2015-02-06 12:55:00,46.68,46.81,46.67,46.76,28400.0,25.2408,25.3111,25.2354,25.2841,28400.0
2015-02-06 13:00:00,46.77,46.9,46.74,46.87,57100.0,25.2895,25.3598,25.2733,25.3436,57100.0
2015-02-06 13:05:00,46.86,46.88,46.65,46.68,43500.0,25.3382,25.349,25.2246,25.2408,43500.0
2015-02-06 13:10:00,46.67,46.67,46.52,46.55,36700.0,25.2354,25.2354,25.1543,25.1705,36700.0
2015-02-06 13:15:00,46.56,46.66,46.52,46.63,26300.0,25.176,25.23,25.1543,25.2138,26300.0
2015-02-06 13:20:00,46.64,46.65,46.54,46.55,57000.0,25.2192,25.2246,25.1651,25.1705,57000.0
2015-02-06 13:25:00,46.56,46.57,46.43,46.55,41500.0,25.176,25.1814,25.1057,25.1705,41500.0
2015-02-06 13:30:00,46.54,46.62,46.48,46.62,30800.0,25.1651,25.2084,25.1327,25.2084,30800.0
2015-02-06 13:35:00,46.62,46.65,46.54,46.57,98500.0,25.2084,25.2246,25.1651,25.1814,98500.0
2015-02-06 13:40:00,46.57,46.72,46.53,46.71,31100.0,25.1814,25.2625,25.1597,25.2571,31100.0
2015-02-06 13:45:00,46.71,46.75,46.61,46.62,49900.0,25.2571,25.2787,25.203,25.2084,49900.0
2015-02-06 13:50:00,46.62,46.68,46.52,46.54,62100.0,25.2084,25.2408,25.1543,25.1651,62100.0
2015-02-06 13:55:00,46.54,46.65,46.54,46.58,28700.0,25.1651,25.2246,25.1651,25.1868,28700.0
2015-02-06 14:00:00,46.58,46.6,46.47,46.6,29100.0,25.1868,25.1976,25.1273,25.1976,29100.0
2015-02-06 14:05:00,46.6,46.62,46.45,46.45,62600.0,25.1976,25.2084,25.1165,25.1165,62600.0
2015-02-06 14:10:00,46.45,46.5,46.36,46.4,95000.0,25.1165,25.1435,25.0678,25.0894,95000.0
2015-02-06 14:15:00,46.4,46.53,46.39,46.47,63400.0,25.0894,25.1597,25.084,25.1273,63400.0
2015-02-06 14:20:00,46.46,46.52,46.41,46.51,35400.0,25.1219,25.1543,25.0948,25.1489,35400.0
2015-02-06 14:25:00,46.51,46.54,46.44,46.51,38200.0,25.1489,25.1651,25.1111,25.1489,38200.0
2015-02-06 14:30:00,46.5,46.63,46.5,46.62,38900.0,25.1435,25.2138,25.1435,25.2084,38900.0
2015-02-06 14:35:00,46.62,46.68,46.6,46.62,25200.0,25.2084,25.2408,25.1976,25.2084,25200.0
2015-02-06 14:40:00,46.61,46.62,46.53,46.53,29400.0,25.203,25.2084,25.1597,25.1597,29400.0
2015-02-06 14:45:00,46.54,46.59,46.49,46.59,34500.0,25.1651,25.1922,25.1381,25.1922,34500.0
2015-02-06 14:50:00,46.59,46.6,46.49,46.51,31400.0,25.1922,25.1976,25.1381,25.1489,31400.0
2015-02-06 14:55:00,46.52,46.56,46.49,46.5,27900.0,25.1543,25.176,25.1381,25.1435,27900.0
2015-02-06 15:00:00,46.5,46.51,46.32,46.36,41300.0,25.1435,25.1489,25.0462,25.0678,41300.0
2015-02-06 15:05:00,46.38,46.48,46.37,46.39,31000.0,25.0786,25.1327,25.0732,25.084,31000.0
2015-02-06 15:10:00,46.4,46.46,46.36,46.38,41600.0,25.0894,25.1219,25.0678,25.0786,41600.0
2015-02-06 15:15:00,46.37,46.4,46.28,46.29,140600.0,25.0732,25.0894,25.0246,25.03,140600.0
2015-02-06 15:20:00,46.28,46.4,46.26,46.36,208000.0,25.0246,25.0894,25.0137,25.0678,208000.0
2015-02-06 15:25:00,46.38,46.39,46.21,46.24,80600.0,25.0786,25.084,24.9867,25.0029,80600.0
2015-02-06 15:30:00,46.24,46.4,46.2,46.36,164700.0,25.0029,25.0894,24.9813,25.0678,164700.0
2015-02-06 15:35:00,46.36,46.41,46.33,46.4,54000.0,25.0678,25.0948,25.0516,25.0894,54000.0
2015-02-06 15:40:00,46.39,46.4,46.31,46.34,121100.0,25.084,25.0894,25.0408,25.057,121100.0
2015-02-06 15:45:00,46.34,46.38,46.31,46.36,105400.0,25.057,25.0786,25.0408,25.0678,105400.0
2015-02-06 15:50:00,46.36,46.38,46.3,46.35,147400.0,25.0678,25.0786,25.0354,25.0624,147400.0
2015-02-06 15:55:00,46.36,46.38,46.28,46.37,269900.0,25.0678,25.0786,25.0246,25.0732,269900.0
2015-02-09 09:30:00,46.49,46.79,46.42,46.44,49200.0,25.1381,25.3003,25.1003,25.1111,49200.0
2015-02-09 09:35:00,46.46,46.77,46.46,46.63,36200.0,25.1219,25.2895,25.1219,25.2138,36200.0
2015-02-09 09:40:00,46.64,46.9,46.64,46.67,43800.0,25.2192,25.3598,25.2192,25.2354,43800.0
2015-02-09 09:45:00,46.69,46.72,46.4,46.42,120600.0,25.2462,25.2625,25.0894,25.1003,120600.0
2015-02-09 09:50:00,46.43,46.58,46.4,46.49,46200.0,25.1057,25.1868,25.0894,25.1381,46200.0
2015-02-09 09:55:00,46.48,46.59,46.46,46.54,38700.0,25.1327,25.1922,25.1219,25.1651,38700.0
2015-02-09 10:00:00,46.56,46.58,46.47,46.5,51600.0,25.176,25.1868,25.1273,25.1435,51600.0
2015-02-09 10:05:00,46.5,46.56,46.33,46.35,55600.0,25.1435,25.176,25.0516,25.0624,55600.0
2015-02-09 10:10:00,46.36,46.38,46.28,46.37,35000.0,25.0678,25.0786,25.0246,25.0732,35000.0
2015-02-09 10:15:00,46.37,46.6,46.35,46.6,36900.0,25.0732,25.1976,25.0624,25.1976,36900.0
2015-02-09 10:20:00,46.59,46.61,46.51,46.6,40200.0,25.1922,25.203,25.1489,25.1976,40200.0
2015-02-09 10:25:00,46.6,46.61,46.5,46.55,37800.0,25.1976,25.203,25.1435,25.1705,37800.0
2015-02-09 10:30:00,46.53,46.71,46.52,46.7,60200.0,25.1597,25.2571,25.1543,25.2517,60200.0
2015-02-09 10:35:00,46.7,46.77,46.64,46.64,35900.0,25.2517,25.2895,25.2192,25.2192,35900.0
2015-02-09 10:40:00,46.64,46.65,46.54,46.6,52000.0,25.2192,25.2246,25.1651,25.1976,52000.0
2015-02-09 10:45:00,46.58,46.59,46.45,46.5,68100.0,25.1868,25.1922,25.1165,25.1435,68100.0
2015-02-09 10:50:00,46.5,46.52,46.36,46.39,26300.0,25.1435,25.1543,25.0678,25.084,26300.0
2015-02-09 10:55:00,46.38,46.51,46.36,46.48,71500.0,25.0786,25.1489,25.0678,25.1327,71500.0
2015-02-09 11:00:00,46.48,46.69,46.48,46.68,57300.0,25.1327,25.2462,25.1327,25.2408,57300.0
2015-02-09 11:05:00,46.68,46.68,46.57,46.57,58700.0,25.2408,25.2408,25.1814,25.1814,58700.0
2015-02-09 11:10:00,46.57,46.63,46.54,46.6,32800.0,25.1814,25.2138,25.1651,25.1976,32800.0
2015-02-09 11:15:00,46.6,46.68,46.54,46.61,73300.0,25.1976,25.2408,25.1651,25.203,73300.0
2015-02-09 11:20:00,46.61,46.73,46.6,46.69,51200.0,25.203,25.2679,25.1976,25.2462,51200.0
2015-02-09 11:25:00,46.7,46.74,46.62,46.62,68200.0,25.2517,25.2733,25.2084,25.2084,68200.0
2015-02-09 11:30:00,46.62,46.64,46.51,46.53,23800.0,25.2084,25.2192,25.1489,25.1597,23800.0
2015-02-09 11:35:00,46.54,46.58,46.5,46.5,27900.0,25.1651,25.1868,25.1435,25.1435,27900.0
2015-02-09 11:40:00,46.51,46.58,46.49,46.49,24600.0,25.1489,25.1868,25.1381,25.1381,24600.0
2015-02-09 11:45:00,46.48,46.5,46.39,46.41,41900.0,25.1327,25.1435,25.084,25.0948,41900.0
2015-02-09 11:50:00,46.42,46.5,46.41,46.43,26600.0,25.1003,25.1435,25.0948,25.1057,26600.0
2015-02-09 11:55:00,46.42,46.44,46.37,46.39,26300.0,25.1003,25.1111,25.0732,25.084,26300.0
2015-02-09 12:00:00,46.39,46.39,46.33,46.35,30400.0,25.084,25.084,25.0516,25.0624,30400.0
2015-02-09 12:05:00,46.34,46.38,46.32,46.37,31000.0,25.057,25.0786,25.0462,25.0732,31000.0
2015-02-09 12:10:00,46.37,46.39,46.34,46.34,27800.0,25.0732,25.084,25.057,25.057,27800.0
2015-02-09 12:15:00,46.34,46.35,46.26,46.26,21100.0,25.057,25.0624,25.0137,25.0137,21100.0
2015-02-09 12:20:00,46.27,46.27,46.21,46.26,39000.0,25.0191,25.0191,24.9867,25.0137,39000.0
2015-02-09 12:25:00,46.24,46.3,46.22,46.27,49100.0,25.0029,25.0354,24.9921,25.0191,49100.0
2015-02-09 12:30:00,46.28,46.37,46.28,46.36,21600.0,25.0246,25.0732,25.0246,25.0678,21600.0
2015-02-09 12:35:00,46.36,46.36,46.32,46.34,30000.0,25.0678,25.0678,25.0462,25.057,30000.0
2015-02-09 12:40:00,46.34,46.38,46.28,46.29,39700.0,25.057,25.0786,25.0246,25.03,39700.0
2015-02-09 12:45:00,46.29,46.3,46.23,46.28,55400.0,25.03,25.0354,24.9975,25.0246,55400.0
2015-02-09 12:50:00,46.29,46.33,46.26,46.33,18900.0,25.03,25.0516,25.0137,25.0516,18900.0
2015-02-09 12:55:00,46.34,46.35,46.28,46.3,28800.0,25.057,25.0624,25.0246,25.0354,28800.0
2015-02-09 13:00:00,46.31,46.38,46.29,46.38,25900.0,25.0408,25.0786,25.03,25.0786,25900.0
2015-02-09 13:05:00,46.38,46.46,46.37,46.45,17300.0,25.0786,25.1219,25.0732,25.1165,17300.0
2015-02-09 13:10:00,46.45,46.48,46.36,46.38,44500.0,25.1165,25.1327,25.0678,25.0786,44500.0
2015-02-09 13:15:00,46.36,46.43,46.36,46.41,30400.0,25.0678,25.1057,25.0678,25.0948,30400.0
2015-02-09 13:20:00,46.4,46.41,46.32,46.34,27700.0,25.0894,25.0948,25.0462,25.057,27700.0
2015-02-09 13:25:00,46.34,46.36,46.29,46.29,29400.0,25.057,25.0678,25.03,25.03,29400.0
2015-02-09 13:30:00,46.29,46.29,46.22,46.24,30100.0,25.03,25.03,24.9921,25.0029,30100.0
2015-02-09 13:35:00,46.25,46.31,46.24,46.27,24600.0,25.0083,25.0408,25.0029,25.0191,24600.0
2015-02-09 13:40:00,46.27,46.39,46.26,46.32,36000.0,25.0191,25.084,25.0137,25.0462,36000.0
2015-02-09 13:45:00,46.31,46.4,46.3,46.37,58100.0,25.0408,25.0894,25.0354,25.0732,58100.0
2015-02-09 13:50:00,46.37,46.4,46.35,46.39,53700.0,25.0732,25.0894,25.0624,25.084,53700.0
2015-02-09 13:55:00,46.4,46.46,46.39,46.45,39100.0,25.0894,25.1219,25.084,25.1165,39100.0
2015-02-09 14:00:00,46.44,46.45,46.4,46.41,21600.0,25.1111,25.1165,25.0894,25.0948,21600.0
2015-02-09 14:05:00,46.42,46.43,46.36,46.37,29300.0,25.1003,25.1057,25.0678,25.0732,29300.0
2015-02-09 14:10:00,46.37,46.43,46.32,46.33,20300.0,25.0732,25.1057,25.0462,25.0516,20300.0
2015-02-09 14:15:00,46.33,46.36,46.23,46.23,19100.0,25.0516,25.0678,24.9975,24.9975,19100.0
2015-02-09 14:20:00,46.23,46.27,46.18,46.2,19200.0,24.9975,25.0191,24.9705,24.9813,19200.0
2015-02-09 14:25:00,46.19,46.26,46.18,46.26,72000.0,24.9759,25.0137,24.9705,25.0137,72000.0
2015-02-09 14:30:00,46.25,46.31,46.24,46.27,18100.0,25.0083,25.0408,25.0029,25.0191,18100.0
2015-02-09 14:35:00,46.27,46.31,46.22,46.3,30800.0,25.0191,25.0408,24.9921,25.0354,30800.0
2015-02-09 14:40:00,46.3,46.3,46.23,46.23,14800.0,25.0354,25.0354,24.9975,24.9975,14800.0
2015-02-09 14:45:00,46.23,46.28,46.12,46.19,50400.0,24.9975,25.0246,24.938,24.9759,50400.0
2015-02-09 14:50:00,46.19,46.22,46.15,46.16,17300.0,24.9759,24.9921,24.9543,24.9597,17300.0
2015-02-09 14:55:00,46.16,46.16,46.09,46.09,36700.0,24.9597,24.9597,24.9218,24.9218,36700.0
2015-02-09 15:00:00,46.08,46.1,46.02,46.02,31500.0,24.9164,24.9272,24.884,24.884,31500.0
2015-02-09 15:05:00,46.02,46.02,45.94,45.95,48300.0,24.884,24.884,24.8407,24.8461,48300.0
2015-02-09 15:10:00,45.95,46.04,45.94,46.0,35600.0,24.8461,24.8948,24.8407,24.8732,35600.0
2015-02-09 15:15:00,45.98,45.99,45.93,45.93,54100.0,24.8623,24.8677,24.8353,24.8353,54100.0
2015-02-09 15:20:00,45.93,46.03,45.91,46.0,26100.0,24.8353,24.8894,24.8245,24.8732,26100.0
2015-02-09 15:25:00,46.01,46.03,45.97,45.98,27900.0,24.8786,24.8894,24.8569,24.8623,27900.0
2015-02-09 15:30:00,45.99,45.99,45.87,45.93,56300.0,24.8677,24.8677,24.8029,24.8353,56300.0
2015-02-09 15:35:00,45.93,45.94,45.87,45.91,66800.0,24.8353,24.8407,24.8029,24.8245,66800.0
2015-02-09 15:40:00,45.9,46.0,45.89,45.95,54500.0,24.8191,24.8732,24.8137,24.8461,54500.0
2015-02-09 15:45:00,45.96,46.04,45.96,46.02,76200.0,24.8515,24.8948,24.8515,24.884,76200.0
2015-02-09 15:50:00,46.01,46.04,45.99,46.01,144000.0,24.8786,24.8948,24.8677,24.8786,144000.0
2015-02-09 15:55:00,46.02,46.09,46.02,46.04,169400.0,24.884,24.9218,24.884,24.8948,169400.0
2015-02-10 09:30:00,46.21,46.42,45.85,45.87,134400.0,24.9867,25.1003,24.792,24.8029,134400.0
2015-02-10 09:35:00,45.87,46.0,45.81,45.99,65700.0,24.8029,24.8732,24.7704,24.8677,65700.0
2015-02-10 09:40:00,45.98,46.09,45.85,45.9,99000.0,24.8623,24.9218,24.792,24.8191,99000.0
2015-02-10 09:45:00,45.91,46.0,45.85,45.94,139600.0,24.8245,24.8732,24.792,24.8407,139600.0
2015-02-10 09:50:00,45.96,46.06,45.94,46.01,155500.0,24.8515,24.9056,24.8407,24.8786,155500.0
2015-02-10 09:55:00,45.98,46.02,45.85,45.93,103600.0,24.8623,24.884,24.792,24.8353,103600.0
2015-02-10 10:00:00,45.91,46.06,45.91,45.92,75400.0,24.8245,24.9056,24.8245,24.8299,75400.0
2015-02-10 10:05:00,45.92,45.92,45.82,45.83,67400.0,24.8299,24.8299,24.7758,24.7812,67400.0
2015-02-10 10:10:00,45.82,45.95,45.78,45.95,48100.0,24.7758,24.8461,24.7542,24.8461,48100.0
2015-02-10 10:15:00,45.95,46.13,45.95,46.1,82000.0,24.8461,24.9434,24.8461,24.9272,82000.0
2015-02-10 10:20:00,46.11,46.13,45.97,45.98,19200.0,24.9326,24.9434,24.8569,24.8623,19200.0
2015-02-10 10:25:00,45.98,46.05,45.94,46.01,16400.0,24.8623,24.9002,24.8407,24.8786,16400.0
2015-02-10 10:30:00,46.01,46.05,45.92,46.02,155100.0,24.8786,24.9002,24.8299,24.884,155100.0
2015-02-10 10:35:00,46.02,46.08,46.01,46.03,22600.0,24.884,24.9164,24.8786,24.8894,22600.0
2015-02-10 10:40:00,46.03,46.13,46.0,46.02,39400.0,24.8894,24.9434,24.8732,24.884,39400.0
2015-02-10 10:45:00,46.02,46.04,45.89,46.0,45700.0,24.884,24.8948,24.8137,24.8732,45700.0
2015-02-10 10:50:00,46.0,46.02,45.96,45.97,37900.0,24.8732,24.884,24.8515,24.8569,37900.0
2015-02-10 10:55:00,45.97,46.06,45.96,46.03,50100.0,24.8569,24.9056,24.8515,24.8894,50100.0
2015-02-10 11:00:00,46.03,46.05,45.96,46.05,32800.0,24.8894,24.9002,24.8515,24.9002,32800.0
2015-02-10 11:05:00,46.05,46.1,46.01,46.1,31800.0,24.9002,24.9272,24.8786,24.9272,31800.0
2015-02-10 11:10:00,46.1,46.13,46.03,46.04,25100.0,24.9272,24.9434,24.8894,24.8948,25100.0
2015-02-10 11:15:00,46.04,46.1,46.01,46.07,31800.0,24.8948,24.9272,24.8786,24.911,31800.0
2015-02-10 11:20:00,46.06,46.21,46.04,46.05,72400.0,24.9056,24.9867,24.8948,24.9002,72400.0
2015-02-10 11:25:00,46.04,46.17,45.99,46.16,30000.0,24.8948,24.9651,24.8677,24.9597,30000.0
2015-02-10 11:30:00,46.17,46.2,46.07,46.12,32400.0,24.9651,24.9813,24.911,24.938,32400.0
2015-02-10 11:35:00,46.13,46.2,46.11,46.18,115400.0,24.9434,24.9813,24.9326,24.9705,115400.0
2015-02-10 11:40:00,46.16,46.28,46.16,46.27,107000.0,24.9597,25.0246,24.9597,25.0191,107000.0
2015-02-10 11:45:00,46.28,46.38,46.24,46.36,36200.0,25.0246,25.0786,25.0029,25.0678,36200.0
2015-02-10 11:50:00,46.37,46.44,46.34,46.44,37900.0,25.0732,25.1111,25.057,25.1111,37900.0
2015-02-10 11:55:00,46.43,46.5,46.41,46.44,53100.0,25.1057,25.1435,25.0948,25.1111,53100.0
2015-02-10 12:00:00,46.44,46.48,46.42,46.48,115600.0,25.1111,25.1327,25.1003,25.1327,115600.0
2015-02-10 12:05:00,46.48,46.57,46.47,46.53,32900.0,25.1327,25.1814,25.1273,25.1597,32900.0
2015-02-10 12:10:00,46.55,46.68,46.54,46.66,54500.0,25.1705,25.2408,25.1651,25.23,54500.0
2015-02-10 12:15:00,46.66,46.78,46.65,46.77,92200.0,25.23,25.2949,25.2246,25.2895,92200.0
2015-02-10 12:20:00,46.77,46.92,46.76,46.82,108700.0,25.2895,25.3706,25.2841,25.3165,108700.0
2015-02-10 12:25:00,46.81,46.81,46.69,46.69,35000.0,25.3111,25.3111,25.2462,25.2462,35000.0
2015-02-10 12:30:00,46.69,46.69,46.54,46.54,61900.0,25.2462,25.2462,25.1651,25.1651,61900.0
2015-02-10 12:35:00,46.55,46.76,46.53,46.75,45000.0,25.1705,25.2841,25.1597,25.2787,45000.0
2015-02-10 12:40:00,46.75,46.79,46.73,46.75,90300.0,25.2787,25.3003,25.2679,25.2787,90300.0
2015-02-10 12:45:00,46.74,46.75,46.68,46.72,33400.0,25.2733,25.2787,25.2408,25.2625,33400.0
2015-02-10 12:50:00,46.72,46.72,46.65,46.66,22600.0,25.2625,25.2625,25.2246,25.23,22600.0
2015-02-10 12:55:00,46.65,46.71,46.61,46.64,59200.0,25.2246,25.2571,25.203,25.2192,59200.0
2015-02-10 13:00:00,46.64,46.71,46.64,46.7,79100.0,25.2192,25.2571,25.2192,25.2517,79100.0
2015-02-10 13:05:00,46.69,46.73,46.67,46.7,38700.0,25.2462,25.2679,25.2354,25.2517,38700.0
2015-02-10 13:10:00,46.7,46.77,46.7,46.73,37400.0,25.2517,25.2895,25.2517,25.2679,37400.0
2015-02-10 13:15:00,46.74,46.78,46.73,46.77,82500.0,25.2733,25.2949,25.2679,25.2895,82500.0
2015-02-10 13:20:00,46.77,46.77,46.65,46.66,146600.0,25.2895,25.2895,25.2246,25.23,146600.0
2015-02-10 13:25:00,46.65,46.7,46.59,46.61,66400.0,25.2246,25.2517,25.1922,25.203,66400.0
2015-02-10 13:30:00,46.61,46.77,46.61,46.74,62400.0,25.203,25.2895,25.203,25.2733,62400.0
2015-02-10 13:35:00,46.74,46.79,46.69,46.72,193000.0,25.2733,25.3003,25.2462,25.2625,193000.0
2015-02-10 13:40:00,46.71,46.72,46.56,46.59,29800.0,25.2571,25.2625,25.176,25.1922,29800.0
2015-02-10 13:45:00,46.59,46.66,46.56,46.61,44600.0,25.1922,25.23,25.176,25.203,44600.0
2015-02-10 13:50:00,46.6,46.74,46.6,46.73,46000.0,25.1976,25.2733,25.1976,25.2679,46000.0
2015-02-10 13:55:00,46.73,46.75,46.53,46.53,40500.0,25.2679,25.2787,25.1597,25.1597,40500.0
2015-02-10 14:00:00,46.54,46.61,46.54,46.57,39700.0,25.1651,25.203,25.1651,25.1814,39700.0
2015-02-10 14:05:00,46.58,46.64,46.58,46.61,106800.0,25.1868,25.2192,25.1868,25.203,106800.0
2015-02-10 14:10:00,46.6,46.62,46.57,46.58,89000.0,25.1976,25.2084,25.1814,25.1868,89000.0
2015-02-10 14:15:00,46.57,46.61,46.56,46.6,60900.0,25.1814,25.203,25.176,25.1976,60900.0
2015-02-10 14:20:00,46.59,46.63,46.56,46.59,82100.0,25.1922,25.2138,25.176,25.1922,82100.0
2015-02-10 14:25:00,46.59,46.67,46.59,46.65,64800.0,25.1922,25.2354,25.1922,25.2246,64800.0
2015-02-10 14:30:00,46.65,46.79,46.63,46.79,41400.0,25.2246,25.3003,25.2138,25.3003,41400.0
2015-02-10 14:35:00,46.79,46.83,46.78,46.8,76400.0,25.3003,25.3219,25.2949,25.3057,76400.0
2015-02-10 14:40:00,46.81,46.85,46.81,46.83,54800.0,25.3111,25.3328,25.3111,25.3219,54800.0
2015-02-10 14:45:00,46.83,46.91,46.83,46.9,66300.0,25.3219,25.3652,25.3219,25.3598,66300.0
2015-02-10 14:50:00,46.91,46.95,46.88,46.94,48400.0,25.3652,25.3868,25.349,25.3814,48400.0
2015-02-10 14:55:00,46.94,47.08,46.94,47.06,128100.0,25.3814,25.4571,25.3814,25.4463,128100.0
2015-02-10 15:00:00,47.07,47.13,47.06,47.11,104800.0,25.4517,25.4842,25.4463,25.4734,104800.0
2015-02-10 15:05:00,47.11,47.19,47.11,47.16,81600.0,25.4734,25.5166,25.4734,25.5004,81600.0
2015-02-10 15:10:00,47.16,47.2,47.14,47.18,75600.0,25.5004,25.522,25.4896,25.5112,75600.0
2015-02-10 15:15:00,47.17,47.27,47.15,47.27,147500.0,25.5058,25.5599,25.495,25.5599,147500.0
2015-02-10 15:20:00,47.27,47.5,47.27,47.49,219700.0,25.5599,25.6842,25.5599,25.6788,219700.0
2015-02-10 15:25:00,47.5,47.57,47.46,47.56,182100.0,25.6842,25.7221,25.6626,25.7167,182100.0
2015-02-10 15:30:00,47.57,47.6,47.37,47.4,178100.0,25.7221,25.7383,25.6139,25.6302,178100.0
2015-02-10 15:35:00,47.4,47.55,47.4,47.53,188900.0,25.6302,25.7113,25.6302,25.7005,188900.0
2015-02-10 15:40:00,47.54,47.57,47.49,47.56,185700.0,25.7059,25.7221,25.6788,25.7167,185700.0
2015-02-10 15:45:00,47.56,47.57,47.39,47.4,285200.0,25.7167,25.7221,25.6248,25.6302,285200.0
2015-02-10 15:50:00,47.39,47.4,47.29,47.3,407600.0,25.6248,25.6302,25.5707,25.5761,407600.0
2015-02-10 15:55:00,47.3,47.37,47.3,47.35,534100.0,25.5761,25.6139,25.5761,25.6031,534100.0
2015-02-11 09:30:00,46.9,46.98,46.79,46.82,99900.0,25.3598,25.4031,25.3003,25.3165,99900.0
2015-02-11 09:35:00,46.84,47.11,46.63,46.66,62500.0,25.3274,25.4734,25.2138,25.23,62500.0
2015-02-11 09:40:00,46.64,46.73,46.46,46.67,66900.0,25.2192,25.2679,25.1219,25.2354,66900.0
2015-02-11 09:45:00,46.68,46.87,46.61,46.85,94600.0,25.2408,25.3436,25.203,25.3328,94600.0
2015-02-11 09:50:00,46.84,47.01,46.82,47.0,100400.0,25.3274,25.4193,25.3165,25.4139,100400.0
2015-02-11 09:55:00,46.99,47.4,46.97,47.38,209000.0,25.4085,25.6302,25.3976,25.6193,209000.0
2015-02-11 10:00:00,47.36,47.51,47.32,47.47,135100.0,25.6085,25.6896,25.5869,25.668,135100.0
2015-02-11 10:05:00,47.46,47.61,47.41,47.42,263600.0,25.6626,25.7437,25.6356,25.641,263600.0
2015-02-11 10:10:00,47.42,47.52,47.32,47.37,170100.0,25.641,25.695,25.5869,25.6139,170100.0
2015-02-11 10:15:00,47.36,47.39,47.24,47.29,94000.0,25.6085,25.6248,25.5436,25.5707,94000.0
2015-02-11 10:20:00,47.29,47.29,47.1,47.11,92800.0,25.5707,25.5707,25.4679,25.4734,92800.0
2015-02-11 10:25:00,47.1,47.11,46.98,47.02,58400.0,25.4679,25.4734,25.4031,25.4247,58400.0
2015-02-11 10:30:00,47.01,47.19,46.98,47.16,133600.0,25.4193,25.5166,25.4031,25.5004,133600.0
2015-02-11 10:35:00,47.16,47.31,47.15,47.26,78200.0,25.5004,25.5815,25.495,25.5545,78200.0
2015-02-11 10:40:00,47.24,47.25,47.18,47.23,77600.0,25.5436,25.5491,25.5112,25.5382,77600.0
2015-02-11 10:45:00,47.23,47.27,47.21,47.23,72200.0,25.5382,25.5599,25.5274,25.5382,72200.0
2015-02-11 10:50:00,47.23,47.3,47.18,47.21,155400.0,25.5382,25.5761,25.5112,25.5274,155400.0
2015-02-11 10:55:00,47.21,47.23,47.15,47.19,51300.0,25.5274,25.5382,25.495,25.5166,51300.0
2015-02-11 11:00:00,47.17,47.24,47.12,47.24,40000.0,25.5058,25.5436,25.4788,25.5436,40000.0
2015-02-11 11:05:00,47.24,47.24,47.07,47.08,32400.0,25.5436,25.5436,25.4517,25.4571,32400.0
2015-02-11 11:10:00,47.09,47.2,47.08,47.18,42300.0,25.4625,25.522,25.4571,25.5112,42300.0
2015-02-11 11:15:00,47.19,47.19,47.03,47.04,109900.0,25.5166,25.5166,25.4301,25.4355,109900.0
2015-02-11 11:20:00,47.04,47.15,47.02,47.15,38000.0,25.4355,25.495,25.4247,25.495,38000.0
2015-02-11 11:25:00,47.15,47.25,47.1,47.21,41200.0,25.495,25.5491,25.4679,25.5274,41200.0
2015-02-11 11:30:00,47.2,47.2,47.09,47.14,41700.0,25.522,25.522,25.4625,25.4896,41700.0
2015-02-11 11:35:00,47.12,47.21,47.07,47.08,35000.0,25.4788,25.5274,25.4517,25.4571,35000.0
2015-02-11 11:40:00,47.08,47.11,47.02,47.03,71400.0,25.4571,25.4734,25.4247,25.4301,71400.0
2015-02-11 11:45:00,47.03,47.1,47.02,47.04,91700.0,25.4301,25.4679,25.4247,25.4355,91700.0
2015-02-11 11:50:00,47.04,47.13,47.04,47.1,153900.0,25.4355,25.4842,25.4355,25.4679,153900.0
2015-02-11 11:55:00,47.1,47.23,47.09,47.22,101300.0,25.4679,25.5382,25.4625,25.5328,101300.0
2015-02-11 12:00:00,47.21,47.25,47.14,47.25,126600.0,25.5274,25.5491,25.4896,25.5491,126600.0
2015-02-11 12:05:00,47.25,47.27,47.23,47.27,79100.0,25.5491,25.5599,25.5382,25.5599,79100.0
2015-02-11 12:10:00,47.26,47.26,47.19,47.19,29200.0,25.5545,25.5545,25.5166,25.5166,29200.0
2015-02-11 12:15:00,47.18,47.21,47.16,47.21,50600.0,25.5112,25.5274,25.5004,25.5274,50600.0
2015-02-11 12:20:00,47.21,47.28,47.2,47.27,24300.0,25.5274,25.5653,25.522,25.5599,24300.0
2015-02-11 12:25:00,47.26,47.3,47.26,47.29,42400.0,25.5545,25.5761,25.5545,25.5707,42400.0
2015-02-11 12:30:00,47.3,47.36,47.29,47.35,261800.0,25.5761,25.6085,25.5707,25.6031,261800.0
2015-02-11 12:35:00,47.35,47.36,47.31,47.34,125200.0,25.6031,25.6085,25.5815,25.5977,125200.0
2015-02-11 12:40:00,47.34,47.35,47.29,47.3,264000.0,25.5977,25.6031,25.5707,25.5761,264000.0
2015-02-11 12:45:00,47.3,47.45,47.3,47.38,267600.0,25.5761,25.6572,25.5761,25.6193,267600.0
2015-02-11 12:50:00,47.37,47.5,47.29,47.49,227800.0,25.6139,25.6842,25.5707,25.6788,227800.0
2015-02-11 12:55:00,47.49,47.49,47.37,47.46,91200.0,25.6788,25.6788,25.6139,25.6626,91200.0
2015-02-11 13:00:00,47.45,47.55,47.41,47.49,140900.0,25.6572,25.7113,25.6356,25.6788,140900.0
2015-02-11 13:05:00,47.48,47.48,47.34,47.36,78500.0,25.6734,25.6734,25.5977,25.6085,78500.0
2015-02-11 13:10:00,47.35,47.44,47.31,47.32,197200.0,25.6031,25.6518,25.5815,25.5869,197200.0
2015-02-11 13:15:00,47.32,47.34,47.28,47.29,58300.0,25.5869,25.5977,25.5653,25.5707,58300.0
2015-02-11 13:20:00,47.29,47.34,47.18,47.32,86200.0,25.5707,25.5977,25.5112,25.5869,86200.0
2015-02-11 13:25:00,47.32,47.39,47.31,47.33,54000.0,25.5869,25.6248,25.5815,25.5923,54000.0
2015-02-11 13:30:00,47.33,47.36,47.23,47.26,122600.0,25.5923,25.6085,25.5382,25.5545,122600.0
2015-02-11 13:35:00,47.25,47.26,47.12,47.13,57100.0,25.5491,25.5545,25.4788,25.4842,57100.0
2015-02-11 13:40:00,47.12,47.27,47.12,47.18,221500.0,25.4788,25.5599,25.4788,25.5112,221500.0
2015-02-11 13:45:00,47.17,47.17,47.11,47.12,78500.0,25.5058,25.5058,25.4734,25.4788,78500.0
2015-02-11 13:50:00,47.12,47.18,47.1,47.17,139100.0,25.4788,25.5112,25.4679,25.5058,139100.0
2015-02-11 13:55:00,47.18,47.44,47.16,47.33,102400.0,25.5112,25.6518,25.5004,25.5923,102400.0
2015-02-11 14:00:00,47.32,47.35,47.18,47.26,40000.0,25.5869,25.6031,25.5112,25.5545,40000.0
2015-02-11 14:05:00,47.26,47.31,47.14,47.2,87400.0,25.5545,25.5815,25.4896,25.522,87400.0
2015-02-11 14:10:00,47.2,47.22,47.15,47.19,140300.0,25.522,25.5328,25.495,25.5166,140300.0
2015-02-11 14:15:00,47.19,47.22,47.16,47.17,71300.0,25.5166,25.5328,25.5004,25.5058,71300.0
2015-02-11 14:20:00,47.16,47.18,47.1,47.13,130700.0,25.5004,25.5112,25.4679,25.4842,130700.0
2015-02-11 14:25:00,47.13,47.13,47.03,47.04,66300.0,25.4842,25.4842,25.4301,25.4355,66300.0
2015-02-11 14:30:00,47.05,47.13,47.03,47.11,65300.0,25.4409,25.4842,25.4301,25.4734,65300.0
2015-02-11 14:35:00,47.12,47.14,47.09,47.09,159400.0,25.4788,25.4896,25.4625,25.4625,159400.0
2015-02-11 14:40:00,47.09,47.18,47.08,47.16,69000.0,25.4625,25.5112,25.4571,25.5004,69000.0
2015-02-11 14:45:00,47.15,47.16,47.07,47.1,104200.0,25.495,25.5004,25.4517,25.4679,104200.0
2015-02-11 14:50:00,47.09,47.13,47.07,47.07,33500.0,25.4625,25.4842,25.4517,25.4517,33500.0
2015-02-11 14:55:00,47.07,47.09,47.03,47.05,58200.0,25.4517,25.4625,25.4301,25.4409,58200.0
2015-02-11 15:00:00,47.05,47.15,47.04,47.12,51700.0,25.4409,25.495,25.4355,25.4788,51700.0
2015-02-11 15:05:00,47.12,47.14,47.09,47.1,53500.0,25.4788,25.4896,25.4625,25.4679,53500.0
2015-02-11 15:10:00,47.09,47.15,47.08,47.13,92800.0,25.4625,25.495,25.4571,25.4842,92800.0
2015-02-11 15:15:00,47.13,47.14,47.04,47.06,65900.0,25.4842,25.4896,25.4355,25.4463,65900.0
2015-02-11 15:20:00,47.06,47.12,47.04,47.1,74000.0,25.4463,25.4788,25.4355,25.4679,74000.0
2015-02-11 15:25:00,47.11,47.29,47.1,47.2,121400.0,25.4734,25.5707,25.4679,25.522,121400.0
2015-02-11 15:30:00,47.21,47.22,47.06,47.07,139200.0,25.5274,25.5328,25.4463,25.4517,139200.0
2015-02-11 15:35:00,47.07,47.15,47.06,47.15,66900.0,25.4517,25.495,25.4463,25.495,66900.0
2015-02-11 15:40:00,47.15,47.18,47.1,47.11,85800.0,25.495,25.5112,25.4679,25.4734,85800.0
2015-02-11 15:45:00,47.11,47.13,47.03,47.05,150100.0,25.4734,25.4842,25.4301,25.4409,150100.0
2015-02-11 15:50:00,47.06,47.12,47.03,47.09,148800.0,25.4463,25.4788,25.4301,25.4625,148800.0
2015-02-11 15:55:00,47.08,47.17,47.07,47.14,358800.0,25.4571,25.5058,25.4517,25.4896,358800.0
2015-02-12 09:30:00,47.88,47.96,47.68,47.83,115500.0,25.8897,25.933,25.7816,25.8627,115500.0
2015-02-12 09:35:00,47.81,47.9,47.57,47.8,80100.0,25.8519,25.9005,25.7221,25.8464,80100.0
2015-02-12 09:40:00,47.81,47.98,47.73,47.76,92000.0,25.8519,25.9438,25.8086,25.8248,92000.0
2015-02-12 09:45:00,47.76,48.0,47.72,47.98,68700.0,25.8248,25.9546,25.8032,25.9438,68700.0
2015-02-12 09:50:00,48.0,48.14,47.95,48.1,82900.0,25.9546,26.0303,25.9276,26.0087,82900.0
2015-02-12 09:55:00,48.12,48.2,48.06,48.08,34900.0,26.0195,26.0627,25.987,25.9978,34900.0
2015-02-12 10:00:00,48.07,48.08,47.7,47.77,65500.0,25.9924,25.9978,25.7924,25.8302,65500.0
2015-02-12 10:05:00,47.8,47.97,47.72,47.85,61500.0,25.8464,25.9384,25.8032,25.8735,61500.0
2015-02-12 10:10:00,47.89,47.95,47.8,47.81,61500.0,25.8951,25.9276,25.8464,25.8519,61500.0
2015-02-12 10:15:00,47.82,47.83,47.73,47.77,29300.0,25.8573,25.8627,25.8086,25.8302,29300.0
2015-02-12 10:20:00,47.78,47.9,47.76,47.88,39400.0,25.8356,25.9005,25.8248,25.8897,39400.0
2015-02-12 10:25:00,47.87,47.88,47.65,47.65,57400.0,25.8843,25.8897,25.7653,25.7653,57400.0
2015-02-12 10:30:00,47.65,47.65,47.48,47.52,119600.0,25.7653,25.7653,25.6734,25.695,119600.0
2015-02-12 10:35:00,47.52,47.67,47.5,47.66,68900.0,25.695,25.7762,25.6842,25.7707,68900.0
2015-02-12 10:40:00,47.65,47.72,47.61,47.7,47500.0,25.7653,25.8032,25.7437,25.7924,47500.0
2015-02-12 10:45:00,47.71,47.71,47.6,47.62,71100.0,25.7978,25.7978,25.7383,25.7491,71100.0
2015-02-12 10:50:00,47.63,47.67,47.62,47.67,36100.0,25.7545,25.7762,25.7491,25.7762,36100.0
2015-02-12 10:55:00,47.67,47.78,47.66,47.78,44200.0,25.7762,25.8356,25.7707,25.8356,44200.0
2015-02-12 11:00:00,47.79,47.86,47.73,47.86,110900.0,25.841,25.8789,25.8086,25.8789,110900.0
2015-02-12 11:05:00,47.86,47.9,47.77,47.77,28400.0,25.8789,25.9005,25.8302,25.8302,28400.0
2015-02-12 11:10:00,47.77,47.97,47.76,47.93,31200.0,25.8302,25.9384,25.8248,25.9167,31200.0
2015-02-12 11:15:00,47.93,48.0,47.88,47.96,37000.0,25.9167,25.9546,25.8897,25.933,37000.0
2015-02-12 11:20:00,47.95,47.95,47.82,47.86,42700.0,25.9276,25.9276,25.8573,25.8789,42700.0
2015-02-12 11:25:00,47.86,47.93,47.82,47.86,40600.0,25.8789,25.9167,25.8573,25.8789,40600.0
2015-02-12 11:30:00,47.86,48.01,47.83,47.96,26700.0,25.8789,25.96,25.8627,25.933,26700.0
2015-02-12 11:35:00,47.98,48.03,47.94,47.95,26000.0,25.9438,25.9708,25.9221,25.9276,26000.0
2015-02-12 11:40:00,47.96,48.04,47.93,48.03,25900.0,25.933,25.9762,25.9167,25.9708,25900.0
2015-02-12 11:45:00,48.02,48.06,47.97,48.0,31000.0,25.9654,25.987,25.9384,25.9546,31000.0
2015-02-12 11:50:00,47.99,48.02,47.92,48.02,100700.0,25.9492,25.9654,25.9113,25.9654,100700.0
2015-02-12 11:55:00,48.02,48.08,48.01,48.04,19100.0,25.9654,25.9978,25.96,25.9762,19100.0
2015-02-12 12:00:00,48.03,48.07,48.0,48.03,28700.0,25.9708,25.9924,25.9546,25.9708,28700.0
2015-02-12 12:05:00,48.02,48.02,47.9,47.92,34300.0,25.9654,25.9654,25.9005,25.9113,34300.0
2015-02-12 12:10:00,47.93,47.97,47.91,47.93,23700.0,25.9167,25.9384,25.9059,25.9167,23700.0
2015-02-12 12:15:00,47.93,47.98,47.89,47.91,35200.0,25.9167,25.9438,25.8951,25.9059,35200.0
2015-02-12 12:20:00,47.91,47.95,47.85,47.95,17700.0,25.9059,25.9276,25.8735,25.9276,17700.0
2015-02-12 12:25:00,47.95,47.98,47.9,47.95,20100.0,25.9276,25.9438,25.9005,25.9276,20100.0
2015-02-12 12:30:00,47.95,47.99,47.88,47.92,93300.0,25.9276,25.9492,25.8897,25.9113,93300.0
2015-02-12 12:35:00,47.92,48.01,47.9,47.96,56900.0,25.9113,25.96,25.9005,25.933,56900.0
2015-02-12 12:40:00,47.97,47.98,47.82,47.82,32200.0,25.9384,25.9438,25.8573,25.8573,32200.0
2015-02-12 12:45:00,47.82,47.9,47.77,47.9,24600.0,25.8573,25.9005,25.8302,25.9005,24600.0
2015-02-12 12:50:00,47.9,47.91,47.84,47.86,26600.0,25.9005,25.9059,25.8681,25.8789,26600.0
2015-02-12 12:55:00,47.87,47.88,47.82,47.82,29200.0,25.8843,25.8897,25.8573,25.8573,29200.0
2015-02-12 13:00:00,47.83,47.89,47.83,47.85,132400.0,25.8627,25.8951,25.8627,25.8735,132400.0
2015-02-12 13:05:00,47.85,47.89,47.81,47.84,41100.0,25.8735,25.8951,25.8519,25.8681,41100.0
2015-02-12 13:10:00,47.84,47.9,47.83,47.87,51900.0,25.8681,25.9005,25.8627,25.8843,51900.0
2015-02-12 13:15:00,47.88,47.89,47.79,47.8,82800.0,25.8897,25.8951,25.841,25.8464,82800.0
2015-02-12 13:20:00,47.81,47.88,47.74,47.76,137600.0,25.8519,25.8897,25.814,25.8248,137600.0
2015-02-12 13:25:00,47.77,47.88,47.76,47.87,27000.0,25.8302,25.8897,25.8248,25.8843,27000.0
2015-02-12 13:30:00,47.86,47.86,47.78,47.86,38400.0,25.8789,25.8789,25.8356,25.8789,38400.0
2015-02-12 13:35:00,47.85,47.89,47.83,47.89,30800.0,25.8735,25.8951,25.8627,25.8951,30800.0
2015-02-12 13:40:00,47.88,47.98,47.87,47.97,66400.0,25.8897,25.9438,25.8843,25.9384,66400.0
2015-02-12 13:45:00,47.98,48.05,47.95,48.04,35500.0,25.9438,25.9816,25.9276,25.9762,35500.0
2015-02-12 13:50:00,48.05,48.06,47.94,47.98,25500.0,25.9816,25.987,25.9221,25.9438,25500.0
2015-02-12 13:55:00,47.98,48.09,47.97,48.07,27200.0,25.9438,26.0033,25.9384,25.9924,27200.0
2015-02-12 14:00:00,48.07,48.11,48.01,48.04,39000.0,25.9924,26.0141,25.96,25.9762,39000.0
2015-02-12 14:05:00,48.03,48.19,48.01,48.15,43800.0,25.9708,26.0573,25.96,26.0357,43800.0
2015-02-12 14:10:00,48.15,48.15,48.09,48.13,42200.0,26.0357,26.0357,26.0033,26.0249,42200.0
2015-02-12 14:15:00,48.13,48.15,47.99,48.01,31700.0,26.0249,26.0357,25.9492,25.96,31700.0
2015-02-12 14:20:00,48.01,48.05,47.96,47.99,22100.0,25.96,25.9816,25.933,25.9492,22100.0
2015-02-12 14:25:00,47.99,48.05,47.96,48.03,27600.0,25.9492,25.9816,25.933,25.9708,27600.0
2015-02-12 14:30:00,48.02,48.07,48.01,48.03,42700.0,25.9654,25.9924,25.96,25.9708,42700.0
2015-02-12 14:35:00,48.03,48.11,48.0,48.11,47000.0,25.9708,26.0141,25.9546,26.0141,47000.0
2015-02-12 14:40:00,48.11,48.21,48.09,48.2,98900.0,26.0141,26.0681,26.0033,26.0627,98900.0
2015-02-12 14:45:00,48.19,48.2,48.14,48.16,29000.0,26.0573,26.0627,26.0303,26.0411,29000.0
2015-02-12 14:50:00,48.16,48.19,48.1,48.18,40000.0,26.0411,26.0573,26.0087,26.0519,40000.0
2015-02-12 14:55:00,48.17,48.18,48.12,48.12,35400.0,26.0465,26.0519,26.0195,26.0195,35400.0
2015-02-12 15:00:00,48.12,48.13,48.07,48.09,54900.0,26.0195,26.0249,25.9924,26.0033,54900.0
2015-02-12 15:05:00,48.09,48.13,48.08,48.1,33800.0,26.0033,26.0249,25.9978,26.0087,33800.0
2015-02-12 15:10:00,48.1,48.11,48.01,48.01,109300.0,26.0087,26.0141,25.96,25.96,109300.0
2015-02-12 15:15:00,48.01,48.02,47.98,47.98,59900.0,25.96,25.9654,25.9438,25.9438,59900.0
2015-02-12 15:20:00,47.98,48.0,47.95,47.96,65500.0,25.9438,25.9546,25.9276,25.933,65500.0
2015-02-12 15:25:00,47.96,47.98,47.91,47.94,46700.0,25.933,25.9438,25.9059,25.9221,46700.0
2015-02-12 15:30:00,47.94,47.94,47.84,47.87,75900.0,25.9221,25.9221,25.8681,25.8843,75900.0
2015-02-12 15:35:00,47.87,47.95,47.84,47.93,76200.0,25.8843,25.9276,25.8681,25.9167,76200.0
2015-02-12 15:40:00,47.94,48.01,47.93,47.94,94900.0,25.9221,25.96,25.9167,25.9221,94900.0
2015-02-12 15:45:00,47.95,47.99,47.93,47.95,104700.0,25.9276,25.9492,25.9167,25.9276,104700.0
2015-02-12 15:50:00,47.96,47.96,47.93,47.93,86600.0,25.933,25.933,25.9167,25.9167,86600.0
2015-02-12 15:55:00,47.93,47.97,47.91,47.95,186100.0,25.9167,25.9384,25.9059,25.9276,186100.0
2015-02-13 09:30:00,48.37,48.44,48.16,48.35,108500.0,26.1547,26.1925,26.0411,26.1438,108500.0
2015-02-13 09:35:00,48.37,48.85,48.25,48.69,234400.0,26.1547,26.4142,26.0898,26.3277,234400.0
2015-02-13 09:40:00,48.67,48.93,48.64,48.77,110100.0,26.3169,26.4575,26.3007,26.3709,110100.0
2015-02-13 09:45:00,48.79,48.99,48.72,48.81,92300.0,26.3818,26.4899,26.3439,26.3926,92300.0
2015-02-13 09:50:00,48.79,48.98,48.75,48.79,86900.0,26.3818,26.4845,26.3601,26.3818,86900.0
2015-02-13 09:55:00,48.78,48.85,48.71,48.79,168400.0,26.3764,26.4142,26.3385,26.3818,168400.0
2015-02-13 10:00:00,48.8,48.84,48.65,48.81,412300.0,26.3872,26.4088,26.3061,26.3926,412300.0
2015-02-13 10:05:00,48.81,49.0,48.8,48.92,287700.0,26.3926,26.4953,26.3872,26.4521,287700.0
2015-02-13 10:10:00,48.91,49.02,48.89,48.96,161600.0,26.4466,26.5061,26.4358,26.4737,161600.0
2015-02-13 10:15:00,48.96,48.99,48.75,48.97,319400.0,26.4737,26.4899,26.3601,26.4791,319400.0
2015-02-13 10:20:00,48.96,49.0,48.94,48.96,127600.0,26.4737,26.4953,26.4629,26.4737,127600.0
2015-02-13 10:25:00,48.96,49.11,48.94,49.07,477500.0,26.4737,26.5548,26.4629,26.5332,477500.0
2015-02-13 10:30:00,49.07,49.19,49.01,49.19,159900.0,26.5332,26.598,26.5007,26.598,159900.0
2015-02-13 10:35:00,49.19,49.41,49.0,49.4,371200.0,26.598,26.717,26.4953,26.7116,371200.0
2015-02-13 10:40:00,49.4,49.43,49.19,49.2,68500.0,26.7116,26.7278,26.598,26.6035,68500.0
2015-02-13 10:45:00,49.21,49.39,49.15,49.39,106900.0,26.6089,26.7062,26.5764,26.7062,106900.0
2015-02-13 10:50:00,49.39,49.52,49.39,49.44,134600.0,26.7062,26.7765,26.7062,26.7332,134600.0
2015-02-13 10:55:00,49.46,49.59,49.44,49.49,177500.0,26.744,26.8143,26.7332,26.7603,177500.0
2015-02-13 11:00:00,49.51,49.57,49.48,49.56,168100.0,26.7711,26.8035,26.7549,26.7981,168100.0
2015-02-13 11:05:00,49.56,49.56,49.36,49.37,86000.0,26.7981,26.7981,26.69,26.6954,86000.0
2015-02-13 11:10:00,49.37,49.42,49.34,49.36,157700.0,26.6954,26.7224,26.6792,26.69,157700.0
2015-02-13 11:15:00,49.35,49.46,49.3,49.45,274500.0,26.6846,26.744,26.6575,26.7386,274500.0
2015-02-13 11:20:00,49.46,49.51,49.29,49.33,114800.0,26.744,26.7711,26.6521,26.6737,114800.0
2015-02-13 11:25:00,49.33,49.54,49.32,49.48,41500.0,26.6737,26.7873,26.6683,26.7549,41500.0
2015-02-13 11:30:00,49.5,49.53,49.41,49.5,64100.0,26.7657,26.7819,26.717,26.7657,64100.0
2015-02-13 11:35:00,49.5,49.56,49.48,49.53,171000.0,26.7657,26.7981,26.7549,26.7819,171000.0
2015-02-13 11:40:00,49.53,49.53,49.43,49.51,57500.0,26.7819,26.7819,26.7278,26.7711,57500.0
2015-02-13 11:45:00,49.5,49.52,49.44,49.5,87800.0,26.7657,26.7765,26.7332,26.7657,87800.0
2015-02-13 11:50:00,49.49,49.5,49.3,49.37,459000.0,26.7603,26.7657,26.6575,26.6954,459000.0
2015-02-13 11:55:00,49.38,49.47,49.31,49.47,231700.0,26.7008,26.7495,26.6629,26.7495,231700.0
2015-02-13 12:00:00,49.46,49.48,49.33,49.38,67700.0,26.744,26.7549,26.6737,26.7008,67700.0
2015-02-13 12:05:00,49.37,49.4,49.32,49.37,62000.0,26.6954,26.7116,26.6683,26.6954,62000.0
2015-02-13 12:10:00,49.36,49.38,49.31,49.36,58700.0,26.69,26.7008,26.6629,26.69,58700.0
2015-02-13 12:15:00,49.36,49.44,49.33,49.44,76000.0,26.69,26.7332,26.6737,26.7332,76000.0
2015-02-13 12:20:00,49.43,49.44,49.34,49.42,126700.0,26.7278,26.7332,26.6792,26.7224,126700.0
2015-02-13 12:25:00,49.43,49.51,49.39,49.51,101600.0,26.7278,26.7711,26.7062,26.7711,101600.0
2015-02-13 12:30:00,49.5,49.5,49.38,49.41,194900.0,26.7657,26.7657,26.7008,26.717,194900.0
2015-02-13 12:35:00,49.41,49.44,49.37,49.38,74500.0,26.717,26.7332,26.6954,26.7008,74500.0
2015-02-13 12:40:00,49.36,49.47,49.36,49.46,125700.0,26.69,26.7495,26.69,26.744,125700.0
2015-02-13 12:45:00,49.44,49.48,49.39,49.4,95600.0,26.7332,26.7549,26.7062,26.7116,95600.0
2015-02-13 12:50:00,49.4,49.48,49.39,49.48,142900.0,26.7116,26.7549,26.7062,26.7549,142900.0
2015-02-13 12:55:00,49.48,49.5,49.38,49.39,81800.0,26.7549,26.7657,26.7008,26.7062,81800.0
2015-02-13 13:00:00,49.39,49.41,49.33,49.38,76000.0,26.7062,26.717,26.6737,26.7008,76000.0
2015-02-13 13:05:00,49.37,49.48,49.37,49.46,70000.0,26.6954,26.7549,26.6954,26.744,70000.0
2015-02-13 13:10:00,49.46,49.49,49.4,49.46,31400.0,26.744,26.7603,26.7116,26.744,31400.0
2015-02-13 13:15:00,49.47,49.48,49.35,49.39,41900.0,26.7495,26.7549,26.6846,26.7062,41900.0
2015-02-13 13:20:00,49.4,49.41,49.31,49.33,23800.0,26.7116,26.717,26.6629,26.6737,23800.0
2015-02-13 13:25:00,49.33,49.34,49.21,49.21,62200.0,26.6737,26.6792,26.6089,26.6089,62200.0
2015-02-13 13:30:00,49.22,49.27,49.18,49.25,74000.0,26.6143,26.6413,26.5926,26.6305,74000.0
2015-02-13 13:35:00,49.26,49.26,49.03,49.05,138000.0,26.6359,26.6359,26.5115,26.5223,138000.0
2015-02-13 13:40:00,49.05,49.17,49.04,49.05,45600.0,26.5223,26.5872,26.5169,26.5223,45600.0
2015-02-13 13:45:00,49.06,49.09,48.99,49.0,46400.0,26.5278,26.544,26.4899,26.4953,46400.0
2015-02-13 13:50:00,49.0,49.06,48.97,49.05,63400.0,26.4953,26.5278,26.4791,26.5223,63400.0
2015-02-13 13:55:00,49.05,49.09,49.0,49.0,60400.0,26.5223,26.544,26.4953,26.4953,60400.0
2015-02-13 14:00:00,49.0,49.19,48.98,49.1,95000.0,26.4953,26.598,26.4845,26.5494,95000.0
2015-02-13 14:05:00,49.1,49.12,49.05,49.09,64700.0,26.5494,26.5602,26.5223,26.544,64700.0
2015-02-13 14:10:00,49.09,49.18,49.02,49.05,91300.0,26.544,26.5926,26.5061,26.5223,91300.0
2015-02-13 14:15:00,49.06,49.15,49.05,49.08,56100.0,26.5278,26.5764,26.5223,26.5386,56100.0
2015-02-13 14:20:00,49.08,49.1,48.99,49.07,206700.0,26.5386,26.5494,26.4899,26.5332,206700.0
2015-02-13 14:25:00,49.07,49.12,49.01,49.02,138500.0,26.5332,26.5602,26.5007,26.5061,138500.0
2015-02-13 14:30:00,49.01,49.07,49.0,49.07,63800.0,26.5007,26.5332,26.4953,26.5332,63800.0
2015-02-13 14:35:00,49.06,49.07,48.95,48.97,50600.0,26.5278,26.5332,26.4683,26.4791,50600.0
2015-02-13 14:40:00,48.96,49.0,48.89,48.98,67800.0,26.4737,26.4953,26.4358,26.4845,67800.0
2015-02-13 14:45:00,48.98,49.02,48.98,49.02,67300.0,26.4845,26.5061,26.4845,26.5061,67300.0
2015-02-13 14:50:00,49.03,49.03,48.9,48.96,49500.0,26.5115,26.5115,26.4412,26.4737,49500.0
2015-02-13 14:55:00,48.96,49.01,48.93,48.97,75000.0,26.4737,26.5007,26.4575,26.4791,75000.0
2015-02-13 15:00:00,48.98,48.99,48.94,48.98,44600.0,26.4845,26.4899,26.4629,26.4845,44600.0
2015-02-13 15:05:00,48.98,49.06,48.97,49.02,59400.0,26.4845,26.5278,26.4791,26.5061,59400.0
2015-02-13 15:10:00,49.02,49.07,49.01,49.07,51100.0,26.5061,26.5332,26.5007,26.5332,51100.0
2015-02-13 15:15:00,49.06,49.1,49.04,49.09,80400.0,26.5278,26.5494,26.5169,26.544,80400.0
2015-02-13 15:20:00,49.08,49.08,49.01,49.03,53000.0,26.5386,26.5386,26.5007,26.5115,53000.0
2015-02-13 15:25:00,49.03,49.07,49.02,49.05,59300.0,26.5115,26.5332,26.5061,26.5223,59300.0
2015-02-13 15:30:00,49.06,49.17,49.04,49.11,181900.0,26.5278,26.5872,26.5169,26.5548,181900.0
2015-02-13 15:35:00,49.11,49.2,49.1,49.18,90000.0,26.5548,26.6035,26.5494,26.5926,90000.0
2015-02-13 15:40:00,49.19,49.29,49.16,49.25,157300.0,26.598,26.6521,26.5818,26.6305,157300.0
2015-02-13 15:45:00,49.25,49.31,49.24,49.31,162200.0,26.6305,26.6629,26.6251,26.6629,162200.0
2015-02-13 15:50:00,49.3,49.4,49.3,49.39,277000.0,26.6575,26.7116,26.6575,26.7062,277000.0
2015-02-13 15:55:00,49.38,49.43,49.37,49.4,444400.0,26.7008,26.7278,26.6954,26.7116,444400.0
2015-02-17 09:30:00,49.36,49.36,49.11,49.16,86900.0,26.69,26.69,26.5548,26.5818,86900.0
2015-02-17 09:35:00,49.16,49.23,49.02,49.02,76100.0,26.5818,26.6197,26.5061,26.5061,76100.0
2015-02-17 09:40:00,49.02,49.02,48.74,48.86,76400.0,26.5061,26.5061,26.3547,26.4196,76400.0
2015-02-17 09:45:00,48.86,48.98,48.79,48.79,78500.0,26.4196,26.4845,26.3818,26.3818,78500.0
2015-02-17 09:50:00,48.8,48.9,48.75,48.82,52500.0,26.3872,26.4412,26.3601,26.398,52500.0
2015-02-17 09:55:00,48.82,48.83,48.69,48.82,50600.0,26.398,26.4034,26.3277,26.398,50600.0
2015-02-17 10:00:00,48.81,48.89,48.65,48.77,78300.0,26.3926,26.4358,26.3061,26.3709,78300.0
2015-02-17 10:05:00,48.77,48.9,48.76,48.89,89500.0,26.3709,26.4412,26.3655,26.4358,89500.0
2015-02-17 10:10:00,48.89,48.9,48.8,48.89,61700.0,26.4358,26.4412,26.3872,26.4358,61700.0
2015-02-17 10:15:00,48.88,48.89,48.66,48.77,94300.0,26.4304,26.4358,26.3115,26.3709,94300.0
2015-02-17 10:20:00,48.77,48.8,48.69,48.76,44200.0,26.3709,26.3872,26.3277,26.3655,44200.0
2015-02-17 10:25:00,48.75,48.75,48.66,48.73,41900.0,26.3601,26.3601,26.3115,26.3493,41900.0
2015-02-17 10:30:00,48.74,48.88,48.69,48.87,44800.0,26.3547,26.4304,26.3277,26.425,44800.0
2015-02-17 10:35:00,48.86,48.93,48.78,48.83,48500.0,26.4196,26.4575,26.3764,26.4034,48500.0
2015-02-17 10:40:00,48.81,48.82,48.75,48.82,44500.0,26.3926,26.398,26.3601,26.398,44500.0
2015-02-17 10:45:00,48.82,48.9,48.76,48.87,84800.0,26.398,26.4412,26.3655,26.425,84800.0
2015-02-17 10:50:00,48.87,48.94,48.84,48.89,37200.0,26.425,26.4629,26.4088,26.4358,37200.0
2015-02-17 10:55:00,48.88,48.98,48.83,48.98,41200.0,26.4304,26.4845,26.4034,26.4845,41200.0
2015-02-17 11:00:00,48.95,48.97,48.8,48.83,43700.0,26.4683,26.4791,26.3872,26.4034,43700.0
2015-02-17 11:05:00,48.81,48.84,48.79,48.83,65900.0,26.3926,26.4088,26.3818,26.4034,65900.0
2015-02-17 11:10:00,48.82,48.92,48.82,48.91,71400.0,26.398,26.4521,26.398,26.4466,71400.0
2015-02-17 11:15:00,48.92,49.03,48.92,49.01,34700.0,26.4521,26.5115,26.4521,26.5007,34700.0
2015-02-17 11:20:00,49.01,49.06,48.97,49.0,33100.0,26.5007,26.5278,26.4791,26.4953,33100.0
2015-02-17 11:25:00,49.0,49.03,48.98,49.02,40000.0,26.4953,26.5115,26.4845,26.5061,40000.0
2015-02-17 11:30:00,49.02,49.14,48.97,49.12,109500.0,26.5061,26.571,26.4791,26.5602,109500.0
2015-02-17 11:35:00,49.1,49.13,49.05,49.11,34100.0,26.5494,26.5656,26.5223,26.5548,34100.0
2015-02-17 11:40:00,49.11,49.15,49.08,49.14,57000.0,26.5548,26.5764,26.5386,26.571,57000.0
2015-02-17 11:45:00,49.14,49.16,49.07,49.07,50800.0,26.571,26.5818,26.5332,26.5332,50800.0
2015-02-17 11:50:00,49.07,49.14,49.02,49.06,53300.0,26.5332,26.571,26.5061,26.5278,53300.0
2015-02-17 11:55:00,49.05,49.19,49.01,49.19,158700.0,26.5223,26.598,26.5007,26.598,158700.0
2015-02-17 12:00:00,49.18,49.28,49.15,49.27,55400.0,26.5926,26.6467,26.5764,26.6413,55400.0
2015-02-17 12:05:00,49.27,49.31,49.18,49.19,52900.0,26.6413,26.6629,26.5926,26.598,52900.0
2015-02-17 12:10:00,49.19,49.25,49.16,49.2,29900.0,26.598,26.6305,26.5818,26.6035,29900.0
2015-02-17 12:15:00,49.2,49.3,49.19,49.27,190600.0,26.6035,26.6575,26.598,26.6413,190600.0
2015-02-17 12:20:00,49.27,49.29,49.19,49.21,46400.0,26.6413,26.6521,26.598,26.6089,46400.0
2015-02-17 12:25:00,49.2,49.26,49.19,49.22,59300.0,26.6035,26.6359,26.598,26.6143,59300.0
2015-02-17 12:30:00,49.21,49.36,49.21,49.34,80500.0,26.6089,26.69,26.6089,26.6792,80500.0
2015-02-17 12:35:00,49.34,49.37,49.33,49.34,26100.0,26.6792,26.6954,26.6737,26.6792,26100.0
2015-02-17 12:40:00,49.34,49.36,49.23,49.26,114500.0,26.6792,26.69,26.6197,26.6359,114500.0
2015-02-17 12:45:00,49.26,49.29,49.23,49.27,103300.0,26.6359,26.6521,26.6197,26.6413,103300.0
2015-02-17 12:50:00,49.26,49.29,49.23,49.28,32400.0,26.6359,26.6521,26.6197,26.6467,32400.0
2015-02-17 12:55:00,49.29,49.29,49.23,49.27,23800.0,26.6521,26.6521,26.6197,26.6413,23800.0
2015-02-17 13:00:00,49.27,49.36,49.26,49.35,36400.0,26.6413,26.69,26.6359,26.6846,36400.0
2015-02-17 13:05:00,49.35,49.42,49.32,49.36,55500.0,26.6846,26.7224,26.6683,26.69,55500.0
2015-02-17 13:10:00,49.36,49.48,49.33,49.46,79500.0,26.69,26.7549,26.6737,26.744,79500.0
2015-02-17 13:15:00,49.46,49.56,49.45,49.54,61700.0,26.744,26.7981,26.7386,26.7873,61700.0
2015-02-17 13:20:00,49.54,49.59,49.5,49.55,28600.0,26.7873,26.8143,26.7657,26.7927,28600.0
2015-02-17 13:25:00,49.55,49.67,49.55,49.65,42700.0,26.7927,26.8576,26.7927,26.8468,42700.0
2015-02-17 13:30:00,49.65,49.67,49.59,49.6,51600.0,26.8468,26.8576,26.8143,26.8197,51600.0
2015-02-17 13:35:00,49.59,49.62,49.51,49.52,42200.0,26.8143,26.8306,26.7711,26.7765,42200.0
2015-02-17 13:40:00,49.53,49.58,49.48,49.53,34100.0,26.7819,26.8089,26.7549,26.7819,34100.0
2015-02-17 13:45:00,49.53,49.67,49.53,49.66,60200.0,26.7819,26.8576,26.7819,26.8522,60200.0
2015-02-17 13:50:00,49.65,49.67,49.61,49.64,57500.0,26.8468,26.8576,26.8252,26.8414,57500.0
2015-02-17 13:55:00,49.64,49.69,49.61,49.65,68900.0,26.8414,26.8684,26.8252,26.8468,68900.0
2015-02-17 14:00:00,49.65,49.66,49.48,49.57,62200.0,26.8468,26.8522,26.7549,26.8035,62200.0
2015-02-17 14:05:00,49.56,49.6,49.53,49.58,162300.0,26.7981,26.8197,26.7819,26.8089,162300.0
2015-02-17 14:10:00,49.56,49.64,49.56,49.64,52300.0,26.7981,26.8414,26.7981,26.8414,52300.0
2015-02-17 14:15:00,49.64,49.69,49.6,49.64,53700.0,26.8414,26.8684,26.8197,26.8414,53700.0
2015-02-17 14:20:00,49.65,49.68,49.61,49.66,62500.0,26.8468,26.863,26.8252,26.8522,62500.0
2015-02-17 14:25:00,49.67,49.68,49.56,49.58,44400.0,26.8576,26.863,26.7981,26.8089,44400.0
2015-02-17 14:30:00,49.57,49.61,49.55,49.59,51300.0,26.8035,26.8252,26.7927,26.8143,51300.0
2015-02-17 14:35:00,49.6,49.63,49.57,49.61,42000.0,26.8197,26.836,26.8035,26.8252,42000.0
2015-02-17 14:40:00,49.61,49.62,49.58,49.6,28300.0,26.8252,26.8306,26.8089,26.8197,28300.0
2015-02-17 14:45:00,49.59,49.61,49.56,49.59,38000.0,26.8143,26.8252,26.7981,26.8143,38000.0
2015-02-17 14:50:00,49.59,49.59,49.53,49.53,56100.0,26.8143,26.8143,26.7819,26.7819,56100.0
2015-02-17 14:55:00,49.54,49.54,49.46,49.46,44000.0,26.7873,26.7873,26.744,26.744,44000.0
2015-02-17 15:00:00,49.46,49.54,49.44,49.54,87900.0,26.744,26.7873,26.7332,26.7873,87900.0
2015-02-17 15:05:00,49.54,49.64,49.53,49.63,59800.0,26.7873,26.8414,26.7819,26.836,59800.0
2015-02-17 15:10:00,49.63,49.67,49.62,49.65,50900.0,26.836,26.8576,26.8306,26.8468,50900.0
2015-02-17 15:15:00,49.65,49.66,49.59,49.62,94900.0,26.8468,26.8522,26.8143,26.8306,94900.0
2015-02-17 15:20:00,49.63,49.66,49.59,49.66,49700.0,26.836,26.8522,26.8143,26.8522,49700.0
2015-02-17 15:25:00,49.65,49.69,49.64,49.68,55700.0,26.8468,26.8684,26.8414,26.863,55700.0
2015-02-17 15:30:00,49.68,49.69,49.63,49.66,96300.0,26.863,26.8684,26.836,26.8522,96300.0
2015-02-17 15:35:00,49.66,49.76,49.65,49.76,118100.0,26.8522,26.9063,26.8468,26.9063,118100.0
2015-02-17 15:40:00,49.76,49.76,49.69,49.73,115200.0,26.9063,26.9063,26.8684,26.89,115200.0
2015-02-17 15:45:00,49.73,49.75,49.6,49.61,148200.0,26.89,26.9009,26.8197,26.8252,148200.0
2015-02-17 15:50:00,49.62,49.64,49.51,49.51,208400.0,26.8306,26.8414,26.7711,26.7711,208400.0
2015-02-17 15:55:00,49.52,49.58,49.5,49.56,311500.0,26.7765,26.8089,26.7657,26.7981,311500.0
2015-02-18 09:30:00,49.21,49.35,49.0,49.0,720500.0,26.6089,26.6846,26.4953,26.4953,720500.0
2015-02-18 09:35:00,49.12,49.23,48.98,49.17,169000.0,26.5602,26.6197,26.4845,26.5872,169000.0
2015-02-18 09:40:00,49.15,49.16,48.96,49.01,173600.0,26.5764,26.5818,26.4737,26.5007,173600.0
2015-02-18 09:45:00,49.01,49.27,48.97,49.08,2470700.0,26.5007,26.6413,26.4791,26.5386,2470700.0
2015-02-18 09:50:00,49.09,49.14,48.87,48.92,73400.0,26.544,26.571,26.425,26.4521,73400.0
2015-02-18 09:55:00,48.92,48.93,48.67,48.93,58200.0,26.4521,26.4575,26.3169,26.4575,58200.0
2015-02-18 10:00:00,48.93,48.96,48.83,48.84,127900.0,26.4575,26.4737,26.4034,26.4088,127900.0
2015-02-18 10:05:00,48.83,48.91,48.81,48.9,56800.0,26.4034,26.4466,26.3926,26.4412,56800.0
2015-02-18 10:10:00,48.9,48.91,48.75,48.75,155500.0,26.4412,26.4466,26.3601,26.3601,155500.0
2015-02-18 10:15:00,48.74,48.98,48.72,48.96,96500.0,26.3547,26.4845,26.3439,26.4737,96500.0
2015-02-18 10:20:00,48.96,48.99,48.73,48.73,67700.0,26.4737,26.4899,26.3493,26.3493,67700.0
2015-02-18 10:25:00,48.73,48.79,48.7,48.72,76400.0,26.3493,26.3818,26.3331,26.3439,76400.0
2015-02-18 10:30:00,48.71,48.79,48.67,48.78,183800.0,26.3385,26.3818,26.3169,26.3764,183800.0
2015-02-18 10:35:00,48.78,48.81,48.74,48.78,49600.0,26.3764,26.3926,26.3547,26.3764,49600.0
2015-02-18 10:40:00,48.78,48.85,48.76,48.81,74100.0,26.3764,26.4142,26.3655,26.3926,74100.0
2015-02-18 10:45:00,48.82,48.82,48.72,48.74,82900.0,26.398,26.398,26.3439,26.3547,82900.0
2015-02-18 10:50:00,48.74,48.81,48.65,48.8,144000.0,26.3547,26.3926,26.3061,26.3872,144000.0
2015-02-18 10:55:00,48.79,48.83,48.77,48.78,51200.0,26.3818,26.4034,26.3709,26.3764,51200.0
2015-02-18 11:00:00,48.77,48.83,48.77,48.78,43400.0,26.3709,26.4034,26.3709,26.3764,43400.0
2015-02-18 11:05:00,48.79,48.86,48.79,48.83,66300.0,26.3818,26.4196,26.3818,26.4034,66300.0
2015-02-18 11:10:00,48.83,48.85,48.75,48.76,64400.0,26.4034,26.4142,26.3601,26.3655,64400.0
2015-02-18 11:15:00,48.76,48.77,48.6,48.6,60600.0,26.3655,26.3709,26.279,26.279,60600.0
2015-02-18 11:20:00,48.59,48.66,48.58,48.59,81000.0,26.2736,26.3115,26.2682,26.2736,81000.0
2015-02-18 11:25:00,48.59,48.64,48.58,48.61,65100.0,26.2736,26.3007,26.2682,26.2844,65100.0
2015-02-18 11:30:00,48.6,48.63,48.56,48.56,54400.0,26.279,26.2952,26.2574,26.2574,54400.0
2015-02-18 11:35:00,48.57,48.62,48.56,48.6,52900.0,26.2628,26.2898,26.2574,26.279,52900.0
2015-02-18 11:40:00,48.6,48.61,48.52,48.53,57100.0,26.279,26.2844,26.2358,26.2412,57100.0
2015-02-18 11:45:00,48.53,48.56,48.41,48.45,68300.0,26.2412,26.2574,26.1763,26.1979,68300.0
2015-02-18 11:50:00,48.44,48.48,48.41,48.48,41200.0,26.1925,26.2141,26.1763,26.2141,41200.0
2015-02-18 11:55:00,48.49,48.7,48.49,48.66,48600.0,26.2195,26.3331,26.2195,26.3115,48600.0
2015-02-18 12:00:00,48.68,48.7,48.53,48.61,64600.0,26.3223,26.3331,26.2412,26.2844,64600.0
2015-02-18 12:05:00,48.61,48.68,48.61,48.65,32600.0,26.2844,26.3223,26.2844,26.3061,32600.0
2015-02-18 12:10:00,48.65,48.68,48.62,48.67,34400.0,26.3061,26.3223,26.2898,26.3169,34400.0
2015-02-18 12:15:00,48.68,48.72,48.65,48.67,36600.0,26.3223,26.3439,26.3061,26.3169,36600.0
2015-02-18 12:20:00,48.68,48.78,48.67,48.76,46900.0,26.3223,26.3764,26.3169,26.3655,46900.0
2015-02-18 12:25:00,48.76,48.84,48.74,48.82,75600.0,26.3655,26.4088,26.3547,26.398,75600.0
2015-02-18 12:30:00,48.82,48.92,48.82,48.91,39100.0,26.398,26.4521,26.398,26.4466,39100.0
2015-02-18 12:35:00,48.91,48.92,48.83,48.88,26200.0,26.4466,26.4521,26.4034,26.4304,26200.0
2015-02-18 12:40:00,48.88,48.9,48.72,48.73,102900.0,26.4304,26.4412,26.3439,26.3493,102900.0
2015-02-18 12:45:00,48.74,48.88,48.73,48.83,31700.0,26.3547,26.4304,26.3493,26.4034,31700.0
2015-02-18 12:50:00,48.83,48.84,48.76,48.77,19000.0,26.4034,26.4088,26.3655,26.3709,19000.0
2015-02-18 12:55:00,48.77,48.77,48.69,48.72,27400.0,26.3709,26.3709,26.3277,26.3439,27400.0
2015-02-18 13:00:00,48.72,48.83,48.71,48.77,28900.0,26.3439,26.4034,26.3385,26.3709,28900.0
2015-02-18 13:05:00,48.76,48.81,48.69,48.75,47300.0,26.3655,26.3926,26.3277,26.3601,47300.0
2015-02-18 13:10:00,48.74,48.82,48.72,48.79,32700.0,26.3547,26.398,26.3439,26.3818,32700.0
2015-02-18 13:15:00,48.79,48.92,48.77,48.88,51600.0,26.3818,26.4521,26.3709,26.4304,51600.0
2015-02-18 13:20:00,48.88,48.88,48.74,48.76,36400.0,26.4304,26.4304,26.3547,26.3655,36400.0
2015-02-18 13:25:00,48.77,48.91,48.74,48.87,75600.0,26.3709,26.4466,26.3547,26.425,75600.0
2015-02-18 13:30:00,48.87,48.96,48.87,48.96,36000.0,26.425,26.4737,26.425,26.4737,36000.0
2015-02-18 13:35:00,48.95,49.0,48.91,49.0,39800.0,26.4683,26.4953,26.4466,26.4953,39800.0
2015-02-18 13:40:00,48.99,49.0,48.93,48.94,49700.0,26.4899,26.4953,26.4575,26.4629,49700.0
2015-02-18 13:45:00,48.94,48.95,48.85,48.88,44400.0,26.4629,26.4683,26.4142,26.4304,44400.0
2015-02-18 13:50:00,48.89,48.9,48.83,48.86,25600.0,26.4358,26.4412,26.4034,26.4196,25600.0
2015-02-18 13:55:00,48.86,48.87,48.82,48.83,17800.0,26.4196,26.425,26.398,26.4034,17800.0
2015-02-18 14:00:00,48.83,49.03,48.8,48.81,57400.0,26.4034,26.5115,26.3872,26.3926,57400.0
2015-02-18 14:05:00,48.83,49.02,48.81,48.94,42400.0,26.4034,26.5061,26.3926,26.4629,42400.0
2015-02-18 14:10:00,48.94,48.98,48.89,48.91,44100.0,26.4629,26.4845,26.4358,26.4466,44100.0
2015-02-18 14:15:00,48.91,48.97,48.82,48.83,578200.0,26.4466,26.4791,26.398,26.4034,578200.0
2015-02-18 14:20:00,48.82,48.89,48.82,48.87,33500.0,26.398,26.4358,26.398,26.425,33500.0
2015-02-18 14:25:00,48.88,48.88,48.52,48.53,79600.0,26.4304,26.4304,26.2358,26.2412,79600.0
2015-02-18 14:30:00,48.53,48.68,48.52,48.66,50800.0,26.2412,26.3223,26.2358,26.3115,50800.0
2015-02-18 14:35:00,48.66,48.73,48.63,48.68,36300.0,26.3115,26.3493,26.2952,26.3223,36300.0
2015-02-18 14:40:00,48.68,48.68,48.57,48.59,45300.0,26.3223,26.3223,26.2628,26.2736,45300.0
2015-02-18 14:45:00,48.6,48.6,48.5,48.51,67500.0,26.279,26.279,26.225,26.2304,67500.0
2015-02-18 14:50:00,48.51,48.57,48.51,48.52,156600.0,26.2304,26.2628,26.2304,26.2358,156600.0
2015-02-18 14:55:00,48.52,48.52,48.45,48.47,62200.0,26.2358,26.2358,26.1979,26.2087,62200.0
2015-02-18 15:00:00,48.47,48.55,48.46,48.55,159200.0,26.2087,26.252,26.2033,26.252,159200.0
2015-02-18 15:05:00,48.55,48.71,48.54,48.67,108800.0,26.252,26.3385,26.2466,26.3169,108800.0
2015-02-18 15:10:00,48.67,48.71,48.63,48.65,96500.0,26.3169,26.3385,26.2952,26.3061,96500.0
2015-02-18 15:15:00,48.64,48.72,48.61,48.71,78800.0,26.3007,26.3439,26.2844,26.3385,78800.0
2015-02-18 15:20:00,48.71,48.71,48.65,48.66,69500.0,26.3385,26.3385,26.3061,26.3115,69500.0
2015-02-18 15:25:00,48.66,48.67,48.59,48.59,108100.0,26.3115,26.3169,26.2736,26.2736,108100.0
2015-02-18 15:30:00,48.6,48.71,48.56,48.71,159800.0,26.279,26.3385,26.2574,26.3385,159800.0
2015-02-18 15:35:00,48.71,48.77,48.65,48.77,144400.0,26.3385,26.3709,26.3061,26.3709,144400.0
2015-02-18 15:40:00,48.77,48.77,48.66,48.66,134200.0,26.3709,26.3709,26.3115,26.3115,134200.0
2015-02-18 15:45:00,48.66,48.66,48.53,48.53,157600.0,26.3115,26.3115,26.2412,26.2412,157600.0
2015-02-18 15:50:00,48.54,48.67,48.53,48.67,235200.0,26.2466,26.3169,26.2412,26.3169,235200.0
2015-02-18 15:55:00,48.66,48.69,48.63,48.68,449100.0,26.3115,26.3277,26.2952,26.3223,449100.0
2015-02-19 09:30:00,49.21,50.69,49.11,49.81,1253100.0,26.6089,27.4091,26.5548,26.9333,1253100.0
2015-02-19 09:35:00,49.75,50.44,49.74,50.08,392200.0,26.9009,27.2739,26.8954,27.0793,392200.0
2015-02-19 09:40:00,50.08,50.11,49.76,49.96,239900.0,27.0793,27.0955,26.9063,27.0144,239900.0
2015-02-19 09:45:00,49.96,50.02,49.5,49.53,281300.0,27.0144,27.0468,26.7657,26.7819,281300.0
2015-02-19 09:50:00,49.53,49.59,49.08,49.35,568000.0,26.7819,26.8143,26.5386,26.6846,568000.0
2015-02-19 09:55:00,49.35,49.35,49.0,49.12,280700.0,26.6846,26.6846,26.4953,26.5602,280700.0
2015-02-19 10:00:00,49.13,49.15,48.73,48.86,335100.0,26.5656,26.5764,26.3493,26.4196,335100.0
2015-02-19 10:05:00,48.84,48.95,48.43,48.87,523300.0,26.4088,26.4683,26.1871,26.425,523300.0
2015-02-19 10:10:00,48.87,49.08,48.79,49.01,722500.0,26.425,26.5386,26.3818,26.5007,722500.0
2015-02-19 10:15:00,49.02,49.25,48.96,49.15,318800.0,26.5061,26.6305,26.4737,26.5764,318800.0
2015-02-19 10:20:00,49.14,49.22,49.14,49.19,110400.0,26.571,26.6143,26.571,26.598,110400.0
2015-02-19 10:25:00,49.2,49.25,49.19,49.21,97200.0,26.6035,26.6305,26.598,26.6089,97200.0
2015-02-19 10:30:00,49.21,49.25,49.18,49.18,112400.0,26.6089,26.6305,26.5926,26.5926,112400.0
2015-02-19 10:35:00,49.18,49.26,49.12,49.23,121400.0,26.5926,26.6359,26.5602,26.6197,121400.0
2015-02-19 10:40:00,49.22,49.35,49.17,49.27,169900.0,26.6143,26.6846,26.5872,26.6413,169900.0
2015-02-19 10:45:00,49.26,49.3,49.13,49.3,134500.0,26.6359,26.6575,26.5656,26.6575,134500.0
2015-02-19 10:50:00,49.29,49.31,49.13,49.23,42900.0,26.6521,26.6629,26.5656,26.6197,42900.0
2015-02-19 10:55:00,49.24,49.24,49.08,49.17,222500.0,26.6251,26.6251,26.5386,26.5872,222500.0
2015-02-19 11:00:00,49.19,49.33,49.18,49.3,220000.0,26.598,26.6737,26.5926,26.6575,220000.0
2015-02-19 11:05:00,49.3,49.32,49.22,49.29,79500.0,26.6575,26.6683,26.6143,26.6521,79500.0
2015-02-19 11:10:00,49.29,49.51,49.26,49.46,237400.0,26.6521,26.7711,26.6359,26.744,237400.0
2015-02-19 11:15:00,49.46,49.49,49.27,49.33,102900.0,26.744,26.7603,26.6413,26.6737,102900.0
2015-02-19 11:20:00,49.34,49.35,49.27,49.31,47700.0,26.6792,26.6846,26.6413,26.6629,47700.0
2015-02-19 11:25:00,49.32,49.33,49.2,49.3,130500.0,26.6683,26.6737,26.6035,26.6575,130500.0
2015-02-19 11:30:00,49.3,49.82,49.3,49.78,171600.0,26.6575,26.9387,26.6575,26.9171,171600.0
2015-02-19 11:35:00,49.79,49.82,49.67,49.79,82200.0,26.9225,26.9387,26.8576,26.9225,82200.0
2015-02-19 11:40:00,49.78,50.03,49.78,49.99,164800.0,26.9171,27.0523,26.9171,27.0306,164800.0
2015-02-19 11:45:00,50.0,50.18,49.93,50.14,215100.0,27.036,27.1334,26.9982,27.1117,215100.0
2015-02-19 11:50:00,50.16,50.2,50.01,50.01,339600.0,27.1225,27.1442,27.0414,27.0414,339600.0
2015-02-19 11:55:00,50.01,50.01,49.75,49.76,76800.0,27.0414,27.0414,26.9009,26.9063,76800.0
2015-02-19 12:00:00,49.75,49.78,49.65,49.76,90300.0,26.9009,26.9171,26.8468,26.9063,90300.0
2015-02-19 12:05:00,49.75,49.83,49.59,49.62,75500.0,26.9009,26.9441,26.8143,26.8306,75500.0
2015-02-19 12:10:00,49.63,49.73,49.62,49.73,52200.0,26.836,26.89,26.8306,26.89,52200.0
2015-02-19 12:15:00,49.72,49.73,49.63,49.71,87800.0,26.8846,26.89,26.836,26.8792,87800.0
2015-02-19 12:20:00,49.7,49.92,49.7,49.81,102200.0,26.8738,26.9928,26.8738,26.9333,102200.0
2015-02-19 12:25:00,49.8,49.98,49.75,49.98,87000.0,26.9279,27.0252,26.9009,27.0252,87000.0
2015-02-19 12:30:00,49.98,50.01,49.74,49.78,51000.0,27.0252,27.0414,26.8954,26.9171,51000.0
2015-02-19 12:35:00,49.76,49.79,49.64,49.78,62200.0,26.9063,26.9225,26.8414,26.9171,62200.0
2015-02-19 12:40:00,49.78,49.87,49.73,49.84,79500.0,26.9171,26.9657,26.89,26.9495,79500.0
2015-02-19 12:45:00,49.85,49.96,49.83,49.91,132400.0,26.9549,27.0144,26.9441,26.9874,132400.0
2015-02-19 12:50:00,49.93,49.98,49.87,49.94,96600.0,26.9982,27.0252,26.9657,27.0036,96600.0
2015-02-19 12:55:00,49.94,49.95,49.8,49.91,49700.0,27.0036,27.009,26.9279,26.9874,49700.0
2015-02-19 13:00:00,49.91,49.93,49.8,49.8,50800.0,26.9874,26.9982,26.9279,26.9279,50800.0
2015-02-19 13:05:00,49.81,49.9,49.71,49.84,41500.0,26.9333,26.982,26.8792,26.9495,41500.0
2015-02-19 13:10:00,49.85,49.91,49.74,49.91,43000.0,26.9549,26.9874,26.8954,26.9874,43000.0
2015-02-19 13:15:00,49.91,49.95,49.84,49.93,64900.0,26.9874,27.009,26.9495,26.9982,64900.0
2015-02-19 13:20:00,49.94,49.95,49.81,49.85,39600.0,27.0036,27.009,26.9333,26.9549,39600.0
2015-02-19 13:25:00,49.85,49.89,49.83,49.88,30900.0,26.9549,26.9766,26.9441,26.9711,30900.0
2015-02-19 13:30:00,49.88,49.91,49.86,49.89,78300.0,26.9711,26.9874,26.9603,26.9766,78300.0
2015-02-19 13:35:00,49.88,49.92,49.81,49.85,43100.0,26.9711,26.9928,26.9333,26.9549,43100.0
2015-02-19 13:40:00,49.85,49.87,49.81,49.85,36700.0,26.9549,26.9657,26.9333,26.9549,36700.0
2015-02-19 13:45:00,49.85,49.91,49.8,49.89,38800.0,26.9549,26.9874,26.9279,26.9766,38800.0
2015-02-19 13:50:00,49.89,50.0,49.88,50.0,227500.0,26.9766,27.036,26.9711,27.036,227500.0
2015-02-19 13:55:00,50.0,50.0,49.94,49.99,74800.0,27.036,27.036,27.0036,27.0306,74800.0
2015-02-19 14:00:00,49.98,49.99,49.88,49.88,53900.0,27.0252,27.0306,26.9711,26.9711,53900.0
2015-02-19 14:05:00,49.88,49.94,49.84,49.85,40600.0,26.9711,27.0036,26.9495,26.9549,40600.0
2015-02-19 14:10:00,49.84,49.89,49.77,49.89,61400.0,26.9495,26.9766,26.9117,26.9766,61400.0
2015-02-19 14:15:00,49.9,50.0,49.89,49.96,107000.0,26.982,27.036,26.9766,27.0144,107000.0
2015-02-19 14:20:00,49.96,50.01,49.92,49.96,59500.0,27.0144,27.0414,26.9928,27.0144,59500.0
2015-02-19 14:25:00,49.95,49.99,49.94,49.95,49800.0,27.009,27.0306,27.0036,27.009,49800.0
2015-02-19 14:30:00,49.96,50.01,49.95,49.97,65000.0,27.0144,27.0414,27.009,27.0198,65000.0
2015-02-19 14:35:00,49.97,49.97,49.94,49.95,54300.0,27.0198,27.0198,27.0036,27.009,54300.0
2015-02-19 14:40:00,49.95,50.0,49.95,50.0,34300.0,27.009,27.036,27.009,27.036,34300.0
2015-02-19 14:45:00,50.0,50.0,49.95,50.0,42300.0,27.036,27.036,27.009,27.036,42300.0
2015-02-19 14:50:00,49.99,50.0,49.89,49.89,118400.0,27.0306,27.036,26.9766,26.9766,118400.0
2015-02-19 14:55:00,49.89,49.91,49.85,49.91,41400.0,26.9766,26.9874,26.9549,26.9874,41400.0
2015-02-19 15:00:00,49.91,49.91,49.64,49.66,153100.0,26.9874,26.9874,26.8414,26.8522,153100.0
2015-02-19 15:05:00,49.67,49.76,49.65,49.72,75000.0,26.8576,26.9063,26.8468,26.8846,75000.0
2015-02-19 15:10:00,49.71,49.72,49.6,49.63,74100.0,26.8792,26.8846,26.8197,26.836,74100.0
2015-02-19 15:15:00,49.62,49.73,49.61,49.71,92500.0,26.8306,26.89,26.8252,26.8792,92500.0
2015-02-19 15:20:00,49.7,49.71,49.62,49.62,90300.0,26.8738,26.8792,26.8306,26.8306,90300.0
2015-02-19 15:25:00,49.62,49.65,49.54,49.65,89000.0,26.8306,26.8468,26.7873,26.8468,89000.0
2015-02-19 15:30:00,49.65,49.65,49.57,49.6,127800.0,26.8468,26.8468,26.8035,26.8197,127800.0
2015-02-19 15:35:00,49.6,49.63,49.57,49.57,145600.0,26.8197,26.836,26.8035,26.8035,145600.0
2015-02-19 15:40:00,49.57,49.58,49.44,49.46,167300.0,26.8035,26.8089,26.7332,26.744,167300.0
2015-02-19 15:45:00,49.46,49.49,49.38,49.48,240300.0,26.744,26.7603,26.7008,26.7549,240300.0
2015-02-19 15:50:00,49.48,49.48,49.4,49.44,199200.0,26.7549,26.7549,26.7116,26.7332,199200.0
2015-02-19 15:55:00,49.44,49.44,49.36,49.43,343900.0,26.7332,26.7332,26.69,26.7278,343900.0
2015-02-20 09:30:00,49.22,49.5,49.19,49.41,256500.0,26.6143,26.7657,26.598,26.717,256500.0
2015-02-20 09:35:00,49.42,49.43,49.29,49.3,21700.0,26.7224,26.7278,26.6521,26.6575,21700.0
2015-02-20 09:40:00,49.3,49.31,49.03,49.16,42400.0,26.6575,26.6629,26.5115,26.5818,42400.0
2015-02-20 09:45:00,49.16,49.16,48.94,48.98,36300.0,26.5818,26.5818,26.4629,26.4845,36300.0
2015-02-20 09:50:00,48.99,49.02,48.82,48.83,87100.0,26.4899,26.5061,26.398,26.4034,87100.0
2015-02-20 09:55:00,48.83,49.02,48.83,49.0,81900.0,26.4034,26.5061,26.4034,26.4953,81900.0
2015-02-20 10:00:00,48.98,49.02,48.93,48.99,76600.0,26.4845,26.5061,26.4575,26.4899,76600.0
2015-02-20 10:05:00,49.02,49.18,48.97,49.18,57200.0,26.5061,26.5926,26.4791,26.5926,57200.0
2015-02-20 10:10:00,49.18,49.23,49.09,49.09,53900.0,26.5926,26.6197,26.544,26.544,53900.0
2015-02-20 10:15:00,49.09,49.09,48.95,48.95,83500.0,26.544,26.544,26.4683,26.4683,83500.0
2015-02-20 10:20:00,48.95,48.97,48.85,48.86,59900.0,26.4683,26.4791,26.4142,26.4196,59900.0
2015-02-20 10:25:00,48.86,48.88,48.79,48.79,63500.0,26.4196,26.4304,26.3818,26.3818,63500.0
2015-02-20 10:30:00,48.78,48.8,48.68,48.77,184800.0,26.3764,26.3872,26.3223,26.3709,184800.0
2015-02-20 10:35:00,48.77,48.86,48.77,48.85,108700.0,26.3709,26.4196,26.3709,26.4142,108700.0
2015-02-20 10:40:00,48.85,48.85,48.78,48.85,76800.0,26.4142,26.4142,26.3764,26.4142,76800.0
2015-02-20 10:45:00,48.85,48.95,48.79,48.84,158100.0,26.4142,26.4683,26.3818,26.4088,158100.0
2015-02-20 10:50:00,48.85,48.85,48.81,48.85,39500.0,26.4142,26.4142,26.3926,26.4142,39500.0
2015-02-20 10:55:00,48.85,48.9,48.81,48.86,181200.0,26.4142,26.4412,26.3926,26.4196,181200.0
2015-02-20 11:00:00,48.86,48.97,48.83,48.97,258900.0,26.4196,26.4791,26.4034,26.4791,258900.0
2015-02-20 11:05:00,48.97,48.99,48.86,48.9,72100.0,26.4791,26.4899,26.4196,26.4412,72100.0
2015-02-20 11:10:00,48.92,48.92,48.79,48.8,55700.0,26.4521,26.4521,26.3818,26.3872,55700.0
2015-02-20 11:15:00,48.8,48.85,48.79,48.84,45300.0,26.3872,26.4142,26.3818,26.4088,45300.0
2015-02-20 11:20:00,48.85,48.85,48.78,48.82,147300.0,26.4142,26.4142,26.3764,26.398,147300.0
2015-02-20 11:25:00,48.82,48.85,48.78,48.8,50400.0,26.398,26.4142,26.3764,26.3872,50400.0
2015-02-20 11:30:00,48.81,48.85,48.8,48.85,70900.0,26.3926,26.4142,26.3872,26.4142,70900.0
2015-02-20 11:35:00,48.84,48.85,48.78,48.83,90100.0,26.4088,26.4142,26.3764,26.4034,90100.0
2015-02-20 11:40:00,48.83,48.85,48.78,48.84,49000.0,26.4034,26.4142,26.3764,26.4088,49000.0
2015-02-20 11:45:00,48.84,48.85,48.77,48.84,45200.0,26.4088,26.4142,26.3709,26.4088,45200.0
2015-02-20 11:50:00,48.85,48.85,48.81,48.84,56700.0,26.4142,26.4142,26.3926,26.4088,56700.0
2015-02-20 11:55:00,48.85,48.85,48.83,48.85,74000.0,26.4142,26.4142,26.4034,26.4142,74000.0
2015-02-20 12:00:00,48.85,48.87,48.82,48.84,89900.0,26.4142,26.425,26.398,26.4088,89900.0
2015-02-20 12:05:00,48.84,48.85,48.79,48.84,40700.0,26.4088,26.4142,26.3818,26.4088,40700.0
2015-02-20 12:10:00,48.84,48.85,48.82,48.83,52400.0,26.4088,26.4142,26.398,26.4034,52400.0
2015-02-20 12:15:00,48.84,48.84,48.78,48.84,20800.0,26.4088,26.4088,26.3764,26.4088,20800.0
2015-02-20 12:20:00,48.85,48.85,48.82,48.84,29400.0,26.4142,26.4142,26.398,26.4088,29400.0
2015-02-20 12:25:00,48.84,48.85,48.78,48.81,49800.0,26.4088,26.4142,26.3764,26.3926,49800.0
2015-02-20 12:30:00,48.81,48.83,48.74,48.77,28200.0,26.3926,26.4034,26.3547,26.3709,28200.0
2015-02-20 12:35:00,48.78,48.88,48.75,48.84,105100.0,26.3764,26.4304,26.3601,26.4088,105100.0
2015-02-20 12:40:00,48.82,48.89,48.76,48.83,277300.0,26.398,26.4358,26.3655,26.4034,277300.0
2015-02-20 12:45:00,48.83,48.95,48.83,48.89,104900.0,26.4034,26.4683,26.4034,26.4358,104900.0
2015-02-20 12:50:00,48.89,48.91,48.84,48.88,50700.0,26.4358,26.4466,26.4088,26.4304,50700.0
2015-02-20 12:55:00,48.89,48.91,48.66,48.72,79800.0,26.4358,26.4466,26.3115,26.3439,79800.0
2015-02-20 13:00:00,48.72,48.86,48.68,48.74,65300.0,26.3439,26.4196,26.3223,26.3547,65300.0
2015-02-20 13:05:00,48.74,48.82,48.74,48.78,22900.0,26.3547,26.398,26.3547,26.3764,22900.0
2015-02-20 13:10:00,48.78,48.87,48.72,48.8,37900.0,26.3764,26.425,26.3439,26.3872,37900.0
2015-02-20 13:15:00,48.82,48.89,48.8,48.86,39300.0,26.398,26.4358,26.3872,26.4196,39300.0
2015-02-20 13:20:00,48.85,48.92,48.84,48.86,20200.0,26.4142,26.4521,26.4088,26.4196,20200.0
2015-02-20 13:25:00,48.87,48.91,48.81,48.83,19200.0,26.425,26.4466,26.3926,26.4034,19200.0
2015-02-20 13:30:00,48.83,48.89,48.78,48.81,30000.0,26.4034,26.4358,26.3764,26.3926,30000.0
2015-02-20 13:35:00,48.8,48.93,48.76,48.92,44100.0,26.3872,26.4575,26.3655,26.4521,44100.0
2015-02-20 13:40:00,48.93,48.97,48.83,48.84,220300.0,26.4575,26.4791,26.4034,26.4088,220300.0
2015-02-20 13:45:00,48.84,48.86,48.83,48.86,22900.0,26.4088,26.4196,26.4034,26.4196,22900.0
2015-02-20 13:50:00,48.86,48.87,48.82,48.83,33100.0,26.4196,26.425,26.398,26.4034,33100.0
2015-02-20 13:55:00,48.82,48.87,48.78,48.86,129800.0,26.398,26.425,26.3764,26.4196,129800.0
2015-02-20 14:00:00,48.86,48.89,48.81,48.86,91300.0,26.4196,26.4358,26.3926,26.4196,91300.0
2015-02-20 14:05:00,48.86,48.92,48.82,48.84,115800.0,26.4196,26.4521,26.398,26.4088,115800.0
2015-02-20 14:10:00,48.83,48.9,48.83,48.88,55000.0,26.4034,26.4412,26.4034,26.4304,55000.0
2015-02-20 14:15:00,48.88,48.92,48.85,48.9,64300.0,26.4304,26.4521,26.4142,26.4412,64300.0
2015-02-20 14:20:00,48.9,48.9,48.84,48.85,132300.0,26.4412,26.4412,26.4088,26.4142,132300.0
2015-02-20 14:25:00,48.84,48.88,48.81,48.86,72800.0,26.4088,26.4304,26.3926,26.4196,72800.0
2015-02-20 14:30:00,48.86,48.89,48.84,48.86,151000.0,26.4196,26.4358,26.4088,26.4196,151000.0
2015-02-20 14:35:00,48.87,48.9,48.86,48.86,52500.0,26.425,26.4412,26.4196,26.4196,52500.0
2015-02-20 14:40:00,48.87,48.88,48.83,48.88,148600.0,26.425,26.4304,26.4034,26.4304,148600.0
2015-02-20 14:45:00,48.88,48.91,48.85,48.85,180000.0,26.4304,26.4466,26.4142,26.4142,180000.0
2015-02-20 14:50:00,48.86,48.88,48.84,48.85,111900.0,26.4196,26.4304,26.4088,26.4142,111900.0
2015-02-20 14:55:00,48.86,48.93,48.84,48.85,109500.0,26.4196,26.4575,26.4088,26.4142,109500.0
2015-02-20 15:00:00,48.85,48.91,48.84,48.87,427000.0,26.4142,26.4466,26.4088,26.425,427000.0
2015-02-20 15:05:00,48.86,48.89,48.82,48.88,86200.0,26.4196,26.4358,26.398,26.4304,86200.0
2015-02-20 15:10:00,48.88,48.92,48.82,48.87,92000.0,26.4304,26.4521,26.398,26.425,92000.0
2015-02-20 15:15:00,48.87,48.88,48.79,48.84,94000.0,26.425,26.4304,26.3818,26.4088,94000.0
2015-02-20 15:20:00,48.84,48.85,48.76,48.79,85200.0,26.4088,26.4142,26.3655,26.3818,85200.0
2015-02-20 15:25:00,48.78,48.81,48.74,48.8,89800.0,26.3764,26.3926,26.3547,26.3872,89800.0
2015-02-20 15:30:00,48.81,48.93,48.81,48.92,295700.0,26.3926,26.4575,26.3926,26.4521,295700.0
2015-02-20 15:35:00,48.92,48.99,48.91,48.96,194200.0,26.4521,26.4899,26.4466,26.4737,194200.0
2015-02-20 15:40:00,48.96,49.0,48.93,48.99,182000.0,26.4737,26.4953,26.4575,26.4899,182000.0
2015-02-20 15:45:00,49.0,49.03,48.94,48.96,154400.0,26.4953,26.5115,26.4629,26.4737,154400.0
2015-02-20 15:50:00,48.96,48.97,48.91,48.94,180600.0,26.4737,26.4791,26.4466,26.4629,180600.0
2015-02-20 15:55:00,48.94,48.97,48.93,48.96,451900.0,26.4629,26.4791,26.4575,26.4737,451900.0
2015-02-23 09:30:00,48.31,48.98,48.31,48.83,172000.0,26.1222,26.4845,26.1222,26.4034,172000.0
2015-02-23 09:35:00,48.83,49.0,48.67,48.69,35800.0,26.4034,26.4953,26.3169,26.3277,35800.0
2015-02-23 09:40:00,48.7,48.7,48.53,48.55,45100.0,26.3331,26.3331,26.2412,26.252,45100.0
2015-02-23 09:45:00,48.55,48.57,48.42,48.49,70700.0,26.252,26.2628,26.1817,26.2195,70700.0
2015-02-23 09:50:00,48.5,48.56,48.45,48.53,46400.0,26.225,26.2574,26.1979,26.2412,46400.0
2015-02-23 09:55:00,48.52,48.71,48.49,48.7,66300.0,26.2358,26.3385,26.2195,26.3331,66300.0
2015-02-23 10:00:00,48.71,48.87,48.7,48.86,44300.0,26.3385,26.425,26.3331,26.4196,44300.0
2015-02-23 10:05:00,48.87,48.89,48.68,48.68,50700.0,26.425,26.4358,26.3223,26.3223,50700.0
2015-02-23 10:10:00,48.67,48.77,48.63,48.76,44700.0,26.3169,26.3709,26.2952,26.3655,44700.0
2015-02-23 10:15:00,48.75,48.76,48.66,48.73,23900.0,26.3601,26.3655,26.3115,26.3493,23900.0
2015-02-23 10:20:00,48.72,48.85,48.71,48.81,49600.0,26.3439,26.4142,26.3385,26.3926,49600.0
2015-02-23 10:25:00,48.81,48.96,48.8,48.93,48700.0,26.3926,26.4737,26.3872,26.4575,48700.0
2015-02-23 10:30:00,48.93,49.05,48.9,49.03,56100.0,26.4575,26.5223,26.4412,26.5115,56100.0
2015-02-23 10:35:00,49.05,49.13,49.04,49.12,45000.0,26.5223,26.5656,26.5169,26.5602,45000.0
2015-02-23 10:40:00,49.11,49.11,49.06,49.06,49900.0,26.5548,26.5548,26.5278,26.5278,49900.0
2015-02-23 10:45:00,49.05,49.05,48.9,48.96,64500.0,26.5223,26.5223,26.4412,26.4737,64500.0
2015-02-23 10:50:00,48.96,49.07,48.95,49.07,41000.0,26.4737,26.5332,26.4683,26.5332,41000.0
2015-02-23 10:55:00,49.06,49.11,49.02,49.03,120800.0,26.5278,26.5548,26.5061,26.5115,120800.0
2015-02-23 11:00:00,49.02,49.1,49.0,49.05,110200.0,26.5061,26.5494,26.4953,26.5223,110200.0
2015-02-23 11:05:00,49.04,49.09,49.02,49.04,70900.0,26.5169,26.544,26.5061,26.5169,70900.0
2015-02-23 11:10:00,49.04,49.04,48.94,48.95,70600.0,26.5169,26.5169,26.4629,26.4683,70600.0
2015-02-23 11:15:00,48.95,49.09,48.9,49.08,73100.0,26.4683,26.544,26.4412,26.5386,73100.0
2015-02-23 11:20:00,49.09,49.2,49.07,49.19,117900.0,26.544,26.6035,26.5332,26.598,117900.0
2015-02-23 11:25:00,49.19,49.3,49.18,49.25,85200.0,26.598,26.6575,26.5926,26.6305,85200.0
2015-02-23 11:30:00,49.24,49.24,49.19,49.19,60600.0,26.6251,26.6251,26.598,26.598,60600.0
2015-02-23 11:35:00,49.18,49.19,49.04,49.06,46800.0,26.5926,26.598,26.5169,26.5278,46800.0
2015-02-23 11:40:00,49.04,49.05,49.0,49.04,26100.0,26.5169,26.5223,26.4953,26.5169,26100.0
2015-02-23 11:45:00,49.05,49.16,49.04,49.13,44400.0,26.5223,26.5818,26.5169,26.5656,44400.0
2015-02-23 11:50:00,49.13,49.16,49.03,49.03,34000.0,26.5656,26.5818,26.5115,26.5115,34000.0
2015-02-23 11:55:00,49.03,49.04,48.91,48.91,63700.0,26.5115,26.5169,26.4466,26.4466,63700.0
2015-02-23 12:00:00,48.91,48.92,48.88,48.89,26000.0,26.4466,26.4521,26.4304,26.4358,26000.0
2015-02-23 12:05:00,48.9,48.94,48.88,48.94,42200.0,26.4412,26.4629,26.4304,26.4629,42200.0
2015-02-23 12:10:00,48.95,49.04,48.94,48.99,24300.0,26.4683,26.5169,26.4629,26.4899,24300.0
2015-02-23 12:15:00,48.98,49.0,48.94,48.99,32900.0,26.4845,26.4953,26.4629,26.4899,32900.0
2015-02-23 12:20:00,48.98,49.04,48.95,49.03,42400.0,26.4845,26.5169,26.4683,26.5115,42400.0
2015-02-23 12:25:00,49.02,49.1,49.02,49.09,32700.0,26.5061,26.5494,26.5061,26.544,32700.0
2015-02-23 12:30:00,49.08,49.18,49.08,49.16,42400.0,26.5386,26.5926,26.5386,26.5818,42400.0
2015-02-23 12:35:00,49.17,49.19,49.14,49.16,35900.0,26.5872,26.598,26.571,26.5818,35900.0
2015-02-23 12:40:00,49.16,49.19,49.09,49.09,34300.0,26.5818,26.598,26.544,26.544,34300.0
2015-02-23 12:45:00,49.09,49.1,49.03,49.03,33500.0,26.544,26.5494,26.5115,26.5115,33500.0
2015-02-23 12:50:00,49.04,49.1,49.02,49.1,43700.0,26.5169,26.5494,26.5061,26.5494,43700.0
2015-02-23 12:55:00,49.1,49.12,49.09,49.09,19800.0,26.5494,26.5602,26.544,26.544,19800.0
2015-02-23 13:00:00,49.07,49.09,49.01,49.01,58000.0,26.5332,26.544,26.5007,26.5007,58000.0
2015-02-23 13:05:00,49.0,49.04,48.99,49.0,24300.0,26.4953,26.5169,26.4899,26.4953,24300.0
2015-02-23 13:10:00,49.01,49.01,48.97,49.0,22500.0,26.5007,26.5007,26.4791,26.4953,22500.0
2015-02-23 13:15:00,49.0,49.06,48.99,49.03,25200.0,26.4953,26.5278,26.4899,26.5115,25200.0
2015-02-23 13:20:00,49.04,49.1,49.03,49.08,27900.0,26.5169,26.5494,26.5115,26.5386,27900.0
2015-02-23 13:25:00,49.08,49.13,49.07,49.12,25200.0,26.5386,26.5656,26.5332,26.5602,25200.0
2015-02-23 13:30:00,49.11,49.48,49.11,49.28,176700.0,26.5548,26.7549,26.5548,26.6467,176700.0
2015-02-23 13:35:00,49.28,49.39,49.28,49.37,42500.0,26.6467,26.7062,26.6467,26.6954,42500.0
2015-02-23 13:40:00,49.37,49.41,49.22,49.26,100800.0,26.6954,26.717,26.6143,26.6359,100800.0
2015-02-23 13:45:00,49.26,49.26,49.03,49.04,108000.0,26.6359,26.6359,26.5115,26.5169,108000.0
2015-02-23 13:50:00,49.04,49.08,48.98,48.99,103500.0,26.5169,26.5386,26.4845,26.4899,103500.0
2015-02-23 13:55:00,48.98,48.99,48.92,48.98,148600.0,26.4845,26.4899,26.4521,26.4845,148600.0
2015-02-23 14:00:00,48.97,49.01,48.86,48.91,86400.0,26.4791,26.5007,26.4196,26.4466,86400.0
2015-02-23 14:05:00,48.9,49.01,48.9,48.98,37000.0,26.4412,26.5007,26.4412,26.4845,37000.0
2015-02-23 14:10:00,48.98,49.02,48.96,48.98,43000.0,26.4845,26.5061,26.4737,26.4845,43000.0
2015-02-23 14:15:00,48.98,49.03,48.98,49.0,37200.0,26.4845,26.5115,26.4845,26.4953,37200.0
2015-02-23 14:20:00,48.99,49.07,48.99,49.05,35600.0,26.4899,26.5332,26.4899,26.5223,35600.0
2015-02-23 14:25:00,49.05,49.1,49.03,49.07,33000.0,26.5223,26.5494,26.5115,26.5332,33000.0
2015-02-23 14:30:00,49.07,49.08,48.91,48.94,71200.0,26.5332,26.5386,26.4466,26.4629,71200.0
2015-02-23 14:35:00,48.95,48.95,48.86,48.88,23600.0,26.4683,26.4683,26.4196,26.4304,23600.0
2015-02-23 14:40:00,48.87,48.9,48.84,48.89,32600.0,26.425,26.4412,26.4088,26.4358,32600.0
2015-02-23 14:45:00,48.89,48.9,48.86,48.88,34300.0,26.4358,26.4412,26.4196,26.4304,34300.0
2015-02-23 14:50:00,48.87,48.88,48.85,48.86,40600.0,26.425,26.4304,26.4142,26.4196,40600.0
2015-02-23 14:55:00,48.87,48.93,48.86,48.93,44800.0,26.425,26.4575,26.4196,26.4575,44800.0
2015-02-23 15:00:00,48.92,48.96,48.87,48.87,60800.0,26.4521,26.4737,26.425,26.425,60800.0
2015-02-23 15:05:00,48.87,48.88,48.78,48.78,31100.0,26.425,26.4304,26.3764,26.3764,31100.0
2015-02-23 15:10:00,48.78,48.83,48.75,48.83,42400.0,26.3764,26.4034,26.3601,26.4034,42400.0
2015-02-23 15:15:00,48.82,48.86,48.81,48.81,29400.0,26.398,26.4196,26.3926,26.3926,29400.0
2015-02-23 15:20:00,48.81,48.91,48.81,48.91,54700.0,26.3926,26.4466,26.3926,26.4466,54700.0
2015-02-23 15:25:00,48.89,48.95,48.86,48.94,52100.0,26.4358,26.4683,26.4196,26.4629,52100.0
2015-02-23 15:30:00,48.93,48.96,48.9,48.94,50500.0,26.4575,26.4737,26.4412,26.4629,50500.0
2015-02-23 15:35:00,48.94,49.0,48.94,48.99,51600.0,26.4629,26.4953,26.4629,26.4899,51600.0
2015-02-23 15:40:00,48.98,49.13,48.98,49.08,80400.0,26.4845,26.5656,26.4845,26.5386,80400.0
2015-02-23 15:45:00,49.08,49.1,49.06,49.08,75600.0,26.5386,26.5494,26.5278,26.5386,75600.0
2015-02-23 15:50:00,49.07,49.11,49.07,49.11,100800.0,26.5332,26.5548,26.5332,26.5548,100800.0
2015-02-23 15:55:00,49.1,49.16,49.09,49.15,328800.0,26.5494,26.5818,26.544,26.5764,328800.0
2015-02-24 09:30:00,48.9,49.07,48.79,48.81,149600.0,26.4412,26.5332,26.3818,26.3926,149600.0
2015-02-24 09:35:00,48.82,48.92,48.77,48.82,49300.0,26.398,26.4521,26.3709,26.398,49300.0
2015-02-24 09:40:00,48.81,49.09,48.78,49.06,72000.0,26.3926,26.544,26.3764,26.5278,72000.0
2015-02-24 09:45:00,49.06,49.12,48.88,48.9,51900.0,26.5278,26.5602,26.4304,26.4412,51900.0
2015-02-24 09:50:00,48.91,48.97,48.8,48.8,42200.0,26.4466,26.4791,26.3872,26.3872,42200.0
2015-02-24 09:55:00,48.82,48.83,48.64,48.65,52400.0,26.398,26.4034,26.3007,26.3061,52400.0
2015-02-24 10:00:00,48.64,48.73,48.54,48.65,73000.0,26.3007,26.3493,26.2466,26.3061,73000.0
2015-02-24 10:05:00,48.66,48.88,48.62,48.87,59600.0,26.3115,26.4304,26.2898,26.425,59600.0
2015-02-24 10:10:00,48.87,48.91,48.78,48.89,43000.0,26.425,26.4466,26.3764,26.4358,43000.0
2015-02-24 10:15:00,48.89,48.98,48.84,48.98,58400.0,26.4358,26.4845,26.4088,26.4845,58400.0
2015-02-24 10:20:00,48.96,49.07,48.93,49.02,52500.0,26.4737,26.5332,26.4575,26.5061,52500.0
2015-02-24 10:25:00,49.03,49.12,48.99,49.05,38400.0,26.5115,26.5602,26.4899,26.5223,38400.0
2015-02-24 10:30:00,49.05,49.09,48.95,48.98,37300.0,26.5223,26.544,26.4683,26.4845,37300.0
2015-02-24 10:35:00,48.98,48.98,48.85,48.89,33300.0,26.4845,26.4845,26.4142,26.4358,33300.0
2015-02-24 10:40:00,48.89,48.92,48.77,48.87,131500.0,26.4358,26.4521,26.3709,26.425,131500.0
2015-02-24 10:45:00,48.87,48.89,48.76,48.79,146400.0,26.425,26.4358,26.3655,26.3818,146400.0
2015-02-24 10:50:00,48.79,48.79,48.75,48.76,75600.0,26.3818,26.3818,26.3601,26.3655,75600.0
2015-02-24 10:55:00,48.75,48.82,48.73,48.79,54200.0,26.3601,26.398,26.3493,26.3818,54200.0
2015-02-24 11:00:00,48.79,48.87,48.79,48.85,28500.0,26.3818,26.425,26.3818,26.4142,28500.0
2015-02-24 11:05:00,48.86,48.95,48.82,48.91,62200.0,26.4196,26.4683,26.398,26.4466,62200.0
2015-02-24 11:10:00,48.91,49.01,48.89,48.97,74700.0,26.4466,26.5007,26.4358,26.4791,74700.0
2015-02-24 11:15:00,48.96,48.97,48.88,48.89,51000.0,26.4737,26.4791,26.4304,26.4358,51000.0
2015-02-24 11:20:00,48.9,48.96,48.86,48.88,28000.0,26.4412,26.4737,26.4196,26.4304,28000.0
2015-02-24 11:25:00,48.9,48.95,48.88,48.91,34300.0,26.4412,26.4683,26.4304,26.4466,34300.0
2015-02-24 11:30:00,48.91,48.97,48.85,48.88,49600.0,26.4466,26.4791,26.4142,26.4304,49600.0
2015-02-24 11:35:00,48.88,48.9,48.78,48.79,61900.0,26.4304,26.4412,26.3764,26.3818,61900.0
2015-02-24 11:40:00,48.79,48.83,48.76,48.78,116000.0,26.3818,26.4034,26.3655,26.3764,116000.0
2015-02-24 11:45:00,48.77,48.77,48.62,48.64,36800.0,26.3709,26.3709,26.2898,26.3007,36800.0
2015-02-24 11:50:00,48.64,48.8,48.63,48.8,26900.0,26.3007,26.3872,26.2952,26.3872,26900.0
2015-02-24 11:55:00,48.78,48.88,48.76,48.88,50700.0,26.3764,26.4304,26.3655,26.4304,50700.0
2015-02-24 12:00:00,48.88,48.89,48.78,48.78,158400.0,26.4304,26.4358,26.3764,26.3764,158400.0
2015-02-24 12:05:00,48.78,48.89,48.78,48.82,23300.0,26.3764,26.4358,26.3764,26.398,23300.0
2015-02-24 12:10:00,48.83,48.85,48.77,48.79,85700.0,26.4034,26.4142,26.3709,26.3818,85700.0
2015-02-24 12:15:00,48.79,48.86,48.78,48.82,37000.0,26.3818,26.4196,26.3764,26.398,37000.0
2015-02-24 12:20:00,48.82,48.91,48.81,48.91,28200.0,26.398,26.4466,26.3926,26.4466,28200.0
2015-02-24 12:25:00,48.91,48.91,48.85,48.89,15700.0,26.4466,26.4466,26.4142,26.4358,15700.0
2015-02-24 12:30:00,48.88,48.89,48.76,48.77,56700.0,26.4304,26.4358,26.3655,26.3709,56700.0
2015-02-24 12:35:00,48.78,48.85,48.77,48.78,26500.0,26.3764,26.4142,26.3709,26.3764,26500.0
2015-02-24 12:40:00,48.77,48.86,48.75,48.84,21900.0,26.3709,26.4196,26.3601,26.4088,21900.0
2015-02-24 12:45:00,48.84,48.84,48.76,48.78,28100.0,26.4088,26.4088,26.3655,26.3764,28100.0
2015-02-24 12:50:00,48.78,48.8,48.75,48.75,22400.0,26.3764,26.3872,26.3601,26.3601,22400.0
2015-02-24 12:55:00,48.74,48.79,48.73,48.77,103600.0,26.3547,26.3818,26.3493,26.3709,103600.0
2015-02-24 13:00:00,48.77,48.91,48.76,48.89,66600.0,26.3709,26.4466,26.3655,26.4358,66600.0
2015-02-24 13:05:00,48.89,48.91,48.83,48.84,43900.0,26.4358,26.4466,26.4034,26.4088,43900.0
2015-02-24 13:10:00,48.84,48.94,48.83,48.84,52200.0,26.4088,26.4629,26.4034,26.4088,52200.0
2015-02-24 13:15:00,48.84,48.93,48.82,48.83,64400.0,26.4088,26.4575,26.398,26.4034,64400.0
2015-02-24 13:20:00,48.84,48.87,48.81,48.85,41300.0,26.4088,26.425,26.3926,26.4142,41300.0
2015-02-24 13:25:00,48.85,48.86,48.81,48.84,44900.0,26.4142,26.4196,26.3926,26.4088,44900.0
2015-02-24 13:30:00,48.84,48.92,48.84,48.88,47900.0,26.4088,26.4521,26.4088,26.4304,47900.0
2015-02-24 13:35:00,48.89,48.92,48.84,48.9,86500.0,26.4358,26.4521,26.4088,26.4412,86500.0
2015-02-24 13:40:00,48.9,48.91,48.85,48.86,56700.0,26.4412,26.4466,26.4142,26.4196,56700.0
2015-02-24 13:45:00,48.87,48.89,48.84,48.89,46400.0,26.425,26.4358,26.4088,26.4358,46400.0
2015-02-24 13:50:00,48.89,48.91,48.85,48.88,54200.0,26.4358,26.4466,26.4142,26.4304,54200.0
2015-02-24 13:55:00,48.88,48.9,48.82,48.83,65900.0,26.4304,26.4412,26.398,26.4034,65900.0
2015-02-24 14:00:00,48.82,48.9,48.8,48.84,114200.0,26.398,26.4412,26.3872,26.4088,114200.0
2015-02-24 14:05:00,48.83,48.88,48.78,48.82,124000.0,26.4034,26.4304,26.3764,26.398,124000.0
2015-02-24 14:10:00,48.82,48.85,48.8,48.83,64200.0,26.398,26.4142,26.3872,26.4034,64200.0
2015-02-24 14:15:00,48.84,48.9,48.82,48.85,70800.0,26.4088,26.4412,26.398,26.4142,70800.0
2015-02-24 14:20:00,48.85,48.91,48.85,48.9,52000.0,26.4142,26.4466,26.4142,26.4412,52000.0
2015-02-24 14:25:00,48.9,48.92,48.85,48.86,31400.0,26.4412,26.4521,26.4142,26.4196,31400.0
2015-02-24 14:30:00,48.86,48.93,48.85,48.89,125100.0,26.4196,26.4575,26.4142,26.4358,125100.0
2015-02-24 14:35:00,48.88,48.96,48.86,48.94,76200.0,26.4304,26.4737,26.4196,26.4629,76200.0
2015-02-24 14:40:00,48.95,48.96,48.91,48.96,27500.0,26.4683,26.4737,26.4466,26.4737,27500.0
2015-02-24 14:45:00,48.96,48.96,48.89,48.93,77300.0,26.4737,26.4737,26.4358,26.4575,77300.0
2015-02-24 14:50:00,48.94,48.96,48.93,48.94,34800.0,26.4629,26.4737,26.4575,26.4629,34800.0
2015-02-24 14:55:00,48.94,49.0,48.94,48.98,63400.0,26.4629,26.4953,26.4629,26.4845,63400.0
2015-02-24 15:00:00,48.97,49.01,48.96,49.01,44600.0,26.4791,26.5007,26.4737,26.5007,44600.0
2015-02-24 15:05:00,49.01,49.06,48.98,49.06,60200.0,26.5007,26.5278,26.4845,26.5278,60200.0
2015-02-24 15:10:00,49.07,49.12,49.03,49.11,113200.0,26.5332,26.5602,26.5115,26.5548,113200.0
2015-02-24 15:15:00,49.12,49.12,49.06,49.12,50900.0,26.5602,26.5602,26.5278,26.5602,50900.0
2015-02-24 15:20:00,49.13,49.2,49.13,49.18,151000.0,26.5656,26.6035,26.5656,26.5926,151000.0
2015-02-24 15:25:00,49.18,49.18,49.15,49.15,31400.0,26.5926,26.5926,26.5764,26.5764,31400.0
2015-02-24 15:30:00,49.16,49.26,49.15,49.22,187300.0,26.5818,26.6359,26.5764,26.6143,187300.0
2015-02-24 15:35:00,49.22,49.25,49.16,49.21,212400.0,26.6143,26.6305,26.5818,26.6089,212400.0
2015-02-24 15:40:00,49.21,49.26,49.19,49.21,137900.0,26.6089,26.6359,26.598,26.6089,137900.0
2015-02-24 15:45:00,49.21,49.26,49.2,49.22,167700.0,26.6089,26.6359,26.6035,26.6143,167700.0
2015-02-24 15:50:00,49.22,49.25,49.21,49.24,230400.0,26.6143,26.6305,26.6089,26.6251,230400.0
2015-02-24 15:55:00,49.23,49.29,49.22,49.27,386000.0,26.6197,26.6521,26.6143,26.6413,386000.0
2015-02-25 09:30:00,49.19,49.29,49.02,49.24,66700.0,26.598,26.6521,26.5061,26.6251,66700.0
2015-02-25 09:35:00,49.24,49.3,49.15,49.26,30300.0,26.6251,26.6575,26.5764,26.6359,30300.0
2015-02-25 09:40:00,49.24,49.25,49.01,49.08,50700.0,26.6251,26.6305,26.5007,26.5386,50700.0
2015-02-25 09:45:00,49.08,49.15,49.01,49.11,24100.0,26.5386,26.5764,26.5007,26.5548,24100.0
2015-02-25 09:50:00,49.12,49.13,48.89,49.0,77600.0,26.5602,26.5656,26.4358,26.4953,77600.0
2015-02-25 09:55:00,49.02,49.06,48.95,48.97,16100.0,26.5061,26.5278,26.4683,26.4791,16100.0
2015-02-25 10:00:00,48.98,49.03,48.95,48.95,27900.0,26.4845,26.5115,26.4683,26.4683,27900.0
2015-02-25 10:05:00,48.95,49.01,48.92,49.0,34300.0,26.4683,26.5007,26.4521,26.4953,34300.0
2015-02-25 10:10:00,49.0,49.04,48.95,48.97,58300.0,26.4953,26.5169,26.4683,26.4791,58300.0
2015-02-25 10:15:00,48.98,49.04,48.95,49.03,36200.0,26.4845,26.5169,26.4683,26.5115,36200.0
2015-02-25 10:20:00,49.04,49.04,48.94,48.96,19300.0,26.5169,26.5169,26.4629,26.4737,19300.0
2015-02-25 10:25:00,48.95,48.96,48.86,48.88,34300.0,26.4683,26.4737,26.4196,26.4304,34300.0
2015-02-25 10:30:00,48.88,48.99,48.8,48.92,53900.0,26.4304,26.4899,26.3872,26.4521,53900.0
2015-02-25 10:35:00,48.91,49.01,48.91,48.98,27700.0,26.4466,26.5007,26.4466,26.4845,27700.0
2015-02-25 10:40:00,48.99,49.01,48.95,48.99,63400.0,26.4899,26.5007,26.4683,26.4899,63400.0
2015-02-25 10:45:00,49.0,49.06,48.99,49.03,36700.0,26.4953,26.5278,26.4899,26.5115,36700.0
2015-02-25 10:50:00,49.03,49.04,48.97,48.98,29900.0,26.5115,26.5169,26.4791,26.4845,29900.0
2015-02-25 10:55:00,48.98,49.03,48.97,48.98,53200.0,26.4845,26.5115,26.4791,26.4845,53200.0
2015-02-25 11:00:00,48.98,49.06,48.96,49.02,69100.0,26.4845,26.5278,26.4737,26.5061,69100.0
2015-02-25 11:05:00,49.02,49.03,48.96,48.97,40200.0,26.5061,26.5115,26.4737,26.4791,40200.0
2015-02-25 11:10:00,48.98,49.05,48.96,49.02,38600.0,26.4845,26.5223,26.4737,26.5061,38600.0
2015-02-25 11:15:00,49.03,49.07,49.0,49.04,27100.0,26.5115,26.5332,26.4953,26.5169,27100.0
2015-02-25 11:20:00,49.04,49.19,49.04,49.16,71900.0,26.5169,26.598,26.5169,26.5818,71900.0
2015-02-25 11:25:00,49.17,49.23,49.14,49.2,21500.0,26.5872,26.6197,26.571,26.6035,21500.0
2015-02-25 11:30:00,49.2,49.2,49.09,49.09,23200.0,26.6035,26.6035,26.544,26.544,23200.0
2015-02-25 11:35:00,49.11,49.2,49.09,49.18,19500.0,26.5548,26.6035,26.544,26.5926,19500.0
2015-02-25 11:40:00,49.19,49.2,49.11,49.15,43900.0,26.598,26.6035,26.5548,26.5764,43900.0
2015-02-25 11:45:00,49.15,49.21,49.13,49.15,43800.0,26.5764,26.6089,26.5656,26.5764,43800.0
2015-02-25 11:50:00,49.14,49.33,49.13,49.32,43300.0,26.571,26.6737,26.5656,26.6683,43300.0
2015-02-25 11:55:00,49.32,49.33,49.26,49.28,21800.0,26.6683,26.6737,26.6359,26.6467,21800.0
2015-02-25 12:00:00,49.29,49.37,49.27,49.37,22100.0,26.6521,26.6954,26.6413,26.6954,22100.0
2015-02-25 12:05:00,49.37,49.4,49.34,49.36,34100.0,26.6954,26.7116,26.6792,26.69,34100.0
2015-02-25 12:10:00,49.35,49.38,49.32,49.33,16900.0,26.6846,26.7008,26.6683,26.6737,16900.0
2015-02-25 12:15:00,49.33,49.42,49.33,49.4,23500.0,26.6737,26.7224,26.6737,26.7116,23500.0
2015-02-25 12:20:00,49.4,49.42,49.36,49.4,27100.0,26.7116,26.7224,26.69,26.7116,27100.0
2015-02-25 12:25:00,49.39,49.41,49.37,49.39,33400.0,26.7062,26.717,26.6954,26.7062,33400.0
2015-02-25 12:30:00,49.38,49.41,49.37,49.4,44100.0,26.7008,26.717,26.6954,26.7116,44100.0
2015-02-25 12:35:00,49.41,49.43,49.37,49.41,46000.0,26.717,26.7278,26.6954,26.717,46000.0
2015-02-25 12:40:00,49.42,49.48,49.4,49.48,31000.0,26.7224,26.7549,26.7116,26.7549,31000.0
2015-02-25 12:45:00,49.47,49.52,49.44,49.51,52200.0,26.7495,26.7765,26.7332,26.7711,52200.0
2015-02-25 12:50:00,49.5,49.53,49.48,49.52,91800.0,26.7657,26.7819,26.7549,26.7765,91800.0
2015-02-25 12:55:00,49.52,49.53,49.43,49.45,42500.0,26.7765,26.7819,26.7278,26.7386,42500.0
2015-02-25 13:00:00,49.46,49.5,49.42,49.5,44700.0,26.744,26.7657,26.7224,26.7657,44700.0
2015-02-25 13:05:00,49.5,49.51,49.43,49.46,28100.0,26.7657,26.7711,26.7278,26.744,28100.0
2015-02-25 13:10:00,49.46,49.52,49.45,49.47,16200.0,26.744,26.7765,26.7386,26.7495,16200.0
2015-02-25 13:15:00,49.48,49.5,49.43,49.45,18500.0,26.7549,26.7657,26.7278,26.7386,18500.0
2015-02-25 13:20:00,49.46,49.47,49.41,49.43,39000.0,26.744,26.7495,26.717,26.7278,39000.0
2015-02-25 13:25:00,49.43,49.47,49.42,49.43,38800.0,26.7278,26.7495,26.7224,26.7278,38800.0
2015-02-25 13:30:00,49.44,49.51,49.43,49.5,42200.0,26.7332,26.7711,26.7278,26.7657,42200.0
2015-02-25 13:35:00,49.48,49.5,49.43,49.46,35600.0,26.7549,26.7657,26.7278,26.744,35600.0
2015-02-25 13:40:00,49.45,49.46,49.37,49.38,73100.0,26.7386,26.744,26.6954,26.7008,73100.0
2015-02-25 13:45:00,49.37,49.44,49.35,49.37,35700.0,26.6954,26.7332,26.6846,26.6954,35700.0
2015-02-25 13:50:00,49.37,49.44,49.35,49.43,46700.0,26.6954,26.7332,26.6846,26.7278,46700.0
2015-02-25 13:55:00,49.41,49.45,49.37,49.44,51100.0,26.717,26.7386,26.6954,26.7332,51100.0
2015-02-25 14:00:00,49.43,49.48,49.38,49.46,30400.0,26.7278,26.7549,26.7008,26.744,30400.0
2015-02-25 14:05:00,49.46,49.48,49.41,49.42,22800.0,26.744,26.7549,26.717,26.7224,22800.0
2015-02-25 14:10:00,49.41,49.47,49.4,49.47,18600.0,26.717,26.7495,26.7116,26.7495,18600.0
2015-02-25 14:15:00,49.46,49.51,49.46,49.49,107300.0,26.744,26.7711,26.744,26.7603,107300.0
2015-02-25 14:20:00,49.49,49.51,49.48,49.5,115900.0,26.7603,26.7711,26.7549,26.7657,115900.0
2015-02-25 14:25:00,49.49,49.5,49.46,49.5,97200.0,26.7603,26.7657,26.744,26.7657,97200.0
2015-02-25 14:30:00,49.5,49.53,49.45,49.49,61200.0,26.7657,26.7819,26.7386,26.7603,61200.0
2015-02-25 14:35:00,49.5,49.5,49.43,49.46,41500.0,26.7657,26.7657,26.7278,26.744,41500.0
2015-02-25 14:40:00,49.46,49.46,49.37,49.38,58400.0,26.744,26.744,26.6954,26.7008,58400.0
2015-02-25 14:45:00,49.37,49.51,49.37,49.45,33000.0,26.6954,26.7711,26.6954,26.7386,33000.0
2015-02-25 14:50:00,49.46,49.5,49.39,49.49,36400.0,26.744,26.7657,26.7062,26.7603,36400.0
2015-02-25 14:55:00,49.49,49.55,49.44,49.47,68900.0,26.7603,26.7927,26.7332,26.7495,68900.0
2015-02-25 15:00:00,49.47,49.48,49.34,49.34,69900.0,26.7495,26.7549,26.6792,26.6792,69900.0
2015-02-25 15:05:00,49.34,49.42,49.32,49.37,113400.0,26.6792,26.7224,26.6683,26.6954,113400.0
2015-02-25 15:10:00,49.37,49.42,49.36,49.42,53400.0,26.6954,26.7224,26.69,26.7224,53400.0
2015-02-25 15:15:00,49.41,49.44,49.38,49.42,97000.0,26.717,26.7332,26.7008,26.7224,97000.0
2015-02-25 15:20:00,49.43,49.45,49.36,49.4,156200.0,26.7278,26.7386,26.69,26.7116,156200.0
2015-02-25 15:25:00,49.41,49.41,49.34,49.36,105600.0,26.717,26.717,26.6792,26.69,105600.0
2015-02-25 15:30:00,49.37,49.41,49.36,49.37,143600.0,26.6954,26.717,26.69,26.6954,143600.0
2015-02-25 15:35:00,49.37,49.44,49.36,49.38,65000.0,26.6954,26.7332,26.69,26.7008,65000.0
2015-02-25 15:40:00,49.38,49.43,49.38,49.41,100500.0,26.7008,26.7278,26.7008,26.717,100500.0
2015-02-25 15:45:00,49.41,49.43,49.28,49.29,226500.0,26.717,26.7278,26.6467,26.6521,226500.0
2015-02-25 15:50:00,49.3,49.37,49.29,49.35,255000.0,26.6575,26.6954,26.6521,26.6846,255000.0
2015-02-25 15:55:00,49.35,49.4,49.34,49.39,192500.0,26.6846,26.7116,26.6792,26.7062,192500.0
2015-02-26 09:30:00,49.04,49.37,49.04,49.24,70600.0,26.5169,26.6954,26.5169,26.6251,70600.0
2015-02-26 09:35:00,49.28,49.29,48.98,49.23,50600.0,26.6467,26.6521,26.4845,26.6197,50600.0
2015-02-26 09:40:00,49.17,49.21,49.03,49.19,27600.0,26.5872,26.6089,26.5115,26.598,27600.0
2015-02-26 09:45:00,49.18,49.19,48.93,48.94,35500.0,26.5926,26.598,26.4575,26.4629,35500.0
2015-02-26 09:50:00,48.92,48.93,48.82,48.9,65100.0,26.4521,26.4575,26.398,26.4412,65100.0
2015-02-26 09:55:00,48.88,48.88,48.62,48.64,63700.0,26.4304,26.4304,26.2898,26.3007,63700.0
2015-02-26 10:00:00,48.65,48.76,48.61,48.7,99200.0,26.3061,26.3655,26.2844,26.3331,99200.0
2015-02-26 10:05:00,48.7,48.86,48.69,48.84,78600.0,26.3331,26.4196,26.3277,26.4088,78600.0
2015-02-26 10:10:00,48.82,48.85,48.73,48.8,197300.0,26.398,26.4142,26.3493,26.3872,197300.0
2015-02-26 10:15:00,48.8,48.82,48.66,48.71,186500.0,26.3872,26.398,26.3115,26.3385,186500.0
2015-02-26 10:20:00,48.71,48.72,48.61,48.63,94200.0,26.3385,26.3439,26.2844,26.2952,94200.0
2015-02-26 10:25:00,48.62,48.69,48.62,48.65,125700.0,26.2898,26.3277,26.2898,26.3061,125700.0
2015-02-26 10:30:00,48.64,48.71,48.61,48.63,90000.0,26.3007,26.3385,26.2844,26.2952,90000.0
2015-02-26 10:35:00,48.64,48.72,48.64,48.7,54500.0,26.3007,26.3439,26.3007,26.3331,54500.0
2015-02-26 10:40:00,48.7,48.7,48.62,48.63,105200.0,26.3331,26.3331,26.2898,26.2952,105200.0
2015-02-26 10:45:00,48.64,48.75,48.63,48.69,52600.0,26.3007,26.3601,26.2952,26.3277,52600.0
2015-02-26 10:50:00,48.69,48.73,48.66,48.7,51500.0,26.3277,26.3493,26.3115,26.3331,51500.0
2015-02-26 10:55:00,48.69,48.76,48.69,48.73,31600.0,26.3277,26.3655,26.3277,26.3493,31600.0
2015-02-26 11:00:00,48.73,48.74,48.68,48.69,33100.0,26.3493,26.3547,26.3223,26.3277,33100.0
2015-02-26 11:05:00,48.69,48.76,48.67,48.72,33600.0,26.3277,26.3655,26.3169,26.3439,33600.0
2015-02-26 11:10:00,48.72,48.73,48.64,48.65,27800.0,26.3439,26.3493,26.3007,26.3061,27800.0
2015-02-26 11:15:00,48.65,48.71,48.64,48.7,32300.0,26.3061,26.3385,26.3007,26.3331,32300.0
2015-02-26 11:20:00,48.69,48.72,48.64,48.65,44200.0,26.3277,26.3439,26.3007,26.3061,44200.0
2015-02-26 11:25:00,48.65,48.69,48.61,48.67,59200.0,26.3061,26.3277,26.2844,26.3169,59200.0
2015-02-26 11:30:00,48.67,48.75,48.66,48.74,42100.0,26.3169,26.3601,26.3115,26.3547,42100.0
2015-02-26 11:35:00,48.74,48.75,48.68,48.7,71100.0,26.3547,26.3601,26.3223,26.3331,71100.0
2015-02-26 11:40:00,48.69,48.73,48.68,48.72,25500.0,26.3277,26.3493,26.3223,26.3439,25500.0
2015-02-26 11:45:00,48.71,48.71,48.58,48.59,43300.0,26.3385,26.3385,26.2682,26.2736,43300.0
2015-02-26 11:50:00,48.58,48.59,48.52,48.59,77200.0,26.2682,26.2736,26.2358,26.2736,77200.0
2015-02-26 11:55:00,48.58,48.59,48.51,48.52,32400.0,26.2682,26.2736,26.2304,26.2358,32400.0
2015-02-26 12:00:00,48.52,48.58,48.51,48.57,44900.0,26.2358,26.2682,26.2304,26.2628,44900.0
2015-02-26 12:05:00,48.56,48.57,48.5,48.51,57400.0,26.2574,26.2628,26.225,26.2304,57400.0
2015-02-26 12:10:00,48.53,48.56,48.49,48.53,79700.0,26.2412,26.2574,26.2195,26.2412,79700.0
2015-02-26 12:15:00,48.52,48.56,48.46,48.48,69300.0,26.2358,26.2574,26.2033,26.2141,69300.0
2015-02-26 12:20:00,48.47,48.56,48.46,48.56,48500.0,26.2087,26.2574,26.2033,26.2574,48500.0
2015-02-26 12:25:00,48.56,48.6,48.54,48.59,44100.0,26.2574,26.279,26.2466,26.2736,44100.0
2015-02-26 12:30:00,48.59,48.66,48.59,48.63,33300.0,26.2736,26.3115,26.2736,26.2952,33300.0
2015-02-26 12:35:00,48.63,48.65,48.59,48.63,31700.0,26.2952,26.3061,26.2736,26.2952,31700.0
2015-02-26 12:40:00,48.63,48.63,48.57,48.57,31000.0,26.2952,26.2952,26.2628,26.2628,31000.0
2015-02-26 12:45:00,48.56,48.65,48.54,48.59,43000.0,26.2574,26.3061,26.2466,26.2736,43000.0
2015-02-26 12:50:00,48.59,48.61,48.57,48.58,14700.0,26.2736,26.2844,26.2628,26.2682,14700.0
2015-02-26 12:55:00,48.59,48.6,48.56,48.57,23300.0,26.2736,26.279,26.2574,26.2628,23300.0
2015-02-26 13:00:00,48.57,48.62,48.55,48.59,94200.0,26.2628,26.2898,26.252,26.2736,94200.0
2015-02-26 13:05:00,48.6,48.62,48.57,48.61,25000.0,26.279,26.2898,26.2628,26.2844,25000.0
2015-02-26 13:10:00,48.61,48.66,48.57,48.62,42100.0,26.2844,26.3115,26.2628,26.2898,42100.0
2015-02-26 13:15:00,48.63,48.63,48.56,48.57,36300.0,26.2952,26.2952,26.2574,26.2628,36300.0
2015-02-26 13:20:00,48.57,48.6,48.51,48.56,112000.0,26.2628,26.279,26.2304,26.2574,112000.0
2015-02-26 13:25:00,48.55,48.59,48.55,48.59,20900.0,26.252,26.2736,26.252,26.2736,20900.0
2015-02-26 13:30:00,48.6,48.61,48.57,48.61,34500.0,26.279,26.2844,26.2628,26.2844,34500.0
2015-02-26 13:35:00,48.61,48.63,48.56,48.57,44600.0,26.2844,26.2952,26.2574,26.2628,44600.0
2015-02-26 13:40:00,48.56,48.62,48.56,48.57,28600.0,26.2574,26.2898,26.2574,26.2628,28600.0
2015-02-26 13:45:00,48.57,48.59,48.56,48.56,25000.0,26.2628,26.2736,26.2574,26.2574,25000.0
2015-02-26 13:50:00,48.56,48.61,48.55,48.59,72400.0,26.2574,26.2844,26.252,26.2736,72400.0
2015-02-26 13:55:00,48.59,48.61,48.57,48.58,48400.0,26.2736,26.2844,26.2628,26.2682,48400.0
2015-02-26 14:00:00,48.57,48.68,48.57,48.67,60800.0,26.2628,26.3223,26.2628,26.3169,60800.0
2015-02-26 14:05:00,48.66,48.67,48.56,48.58,59000.0,26.3115,26.3169,26.2574,26.2682,59000.0
2015-02-26 14:10:00,48.58,48.6,48.56,48.57,60100.0,26.2682,26.279,26.2574,26.2628,60100.0
2015-02-26 14:15:00,48.57,48.63,48.55,48.59,121400.0,26.2628,26.2952,26.252,26.2736,121400.0
2015-02-26 14:20:00,48.58,48.63,48.57,48.62,53100.0,26.2682,26.2952,26.2628,26.2898,53100.0
2015-02-26 14:25:00,48.63,48.63,48.56,48.6,214000.0,26.2952,26.2952,26.2574,26.279,214000.0
2015-02-26 14:30:00,48.59,48.61,48.54,48.58,149700.0,26.2736,26.2844,26.2466,26.2682,149700.0
2015-02-26 14:35:00,48.57,48.61,48.56,48.61,90600.0,26.2628,26.2844,26.2574,26.2844,90600.0
2015-02-26 14:40:00,48.61,48.72,48.61,48.64,50800.0,26.2844,26.3439,26.2844,26.3007,50800.0
2015-02-26 14:45:00,48.64,48.71,48.64,48.69,61500.0,26.3007,26.3385,26.3007,26.3277,61500.0
2015-02-26 14:50:00,48.69,48.71,48.66,48.67,80300.0,26.3277,26.3385,26.3115,26.3169,80300.0
2015-02-26 14:55:00,48.67,48.68,48.61,48.67,40800.0,26.3169,26.3223,26.2844,26.3169,40800.0
2015-02-26 15:00:00,48.67,48.68,48.62,48.65,72300.0,26.3169,26.3223,26.2898,26.3061,72300.0
2015-02-26 15:05:00,48.64,48.66,48.61,48.65,69100.0,26.3007,26.3115,26.2844,26.3061,69100.0
2015-02-26 15:10:00,48.65,48.74,48.64,48.73,292900.0,26.3061,26.3547,26.3007,26.3493,292900.0
2015-02-26 15:15:00,48.74,48.8,48.71,48.78,56300.0,26.3547,26.3872,26.3385,26.3764,56300.0
2015-02-26 15:20:00,48.77,48.77,48.71,48.72,50100.0,26.3709,26.3709,26.3385,26.3439,50100.0
2015-02-26 15:25:00,48.72,48.77,48.69,48.76,53000.0,26.3439,26.3709,26.3277,26.3655,53000.0
2015-02-26 15:30:00,48.77,48.8,48.72,48.79,65200.0,26.3709,26.3872,26.3439,26.3818,65200.0
2015-02-26 15:35:00,48.79,48.81,48.73,48.79,69100.0,26.3818,26.3926,26.3493,26.3818,69100.0
2015-02-26 15:40:00,48.79,48.91,48.78,48.89,86700.0,26.3818,26.4466,26.3764,26.4358,86700.0
2015-02-26 15:45:00,48.89,48.89,48.83,48.83,100900.0,26.4358,26.4358,26.4034,26.4034,100900.0
2015-02-26 15:50:00,48.83,48.87,48.81,48.86,122500.0,26.4034,26.425,26.3926,26.4196,122500.0
2015-02-26 15:55:00,48.85,48.85,48.8,48.84,279800.0,26.4142,26.4142,26.3872,26.4088,279800.0
2015-02-27 09:30:00,49.1,49.1,48.85,48.88,62900.0,26.5494,26.5494,26.4142,26.4304,62900.0
2015-02-27 09:35:00,48.91,49.09,48.88,48.91,33900.0,26.4466,26.544,26.4304,26.4466,33900.0
2015-02-27 09:40:00,48.91,49.01,48.85,48.93,34800.0,26.4466,26.5007,26.4142,26.4575,34800.0
2015-02-27 09:45:00,48.88,48.92,48.75,48.83,125200.0,26.4304,26.4521,26.3601,26.4034,125200.0
2015-02-27 09:50:00,48.83,48.83,48.73,48.81,25400.0,26.4034,26.4034,26.3493,26.3926,25400.0
2015-02-27 09:55:00,48.79,48.81,48.74,48.76,10800.0,26.3818,26.3926,26.3547,26.3655,10800.0
2015-02-27 10:00:00,48.75,48.85,48.72,48.77,114100.0,26.3601,26.4142,26.3439,26.3709,114100.0
2015-02-27 10:05:00,48.77,48.82,48.72,48.79,67800.0,26.3709,26.398,26.3439,26.3818,67800.0
2015-02-27 10:10:00,48.78,48.93,48.78,48.81,35900.0,26.3764,26.4575,26.3764,26.3926,35900.0
2015-02-27 10:15:00,48.81,48.83,48.71,48.71,32500.0,26.3926,26.4034,26.3385,26.3385,32500.0
2015-02-27 10:20:00,48.72,48.74,48.69,48.71,34000.0,26.3439,26.3547,26.3277,26.3385,34000.0
2015-02-27 10:25:00,48.71,48.71,48.6,48.63,49400.0,26.3385,26.3385,26.279,26.2952,49400.0
2015-02-27 10:30:00,48.64,48.74,48.64,48.73,30100.0,26.3007,26.3547,26.3007,26.3493,30100.0
2015-02-27 10:35:00,48.73,48.77,48.7,48.74,23900.0,26.3493,26.3709,26.3331,26.3547,23900.0
2015-02-27 10:40:00,48.75,48.83,48.73,48.83,23000.0,26.3601,26.4034,26.3493,26.4034,23000.0
2015-02-27 10:45:00,48.81,48.86,48.77,48.86,22100.0,26.3926,26.4196,26.3709,26.4196,22100.0
2015-02-27 10:50:00,48.87,48.87,48.79,48.86,18900.0,26.425,26.425,26.3818,26.4196,18900.0
2015-02-27 10:55:00,48.85,48.9,48.83,48.87,26000.0,26.4142,26.4412,26.4034,26.425,26000.0
2015-02-27 11:00:00,48.88,48.88,48.82,48.84,27100.0,26.4304,26.4304,26.398,26.4088,27100.0
2015-02-27 11:05:00,48.84,48.9,48.81,48.88,34500.0,26.4088,26.4412,26.3926,26.4304,34500.0
2015-02-27 11:10:00,48.89,48.92,48.83,48.89,60200.0,26.4358,26.4521,26.4034,26.4358,60200.0
2015-02-27 11:15:00,48.91,48.91,48.86,48.89,58700.0,26.4466,26.4466,26.4196,26.4358,58700.0
2015-02-27 11:20:00,48.9,48.9,48.83,48.87,138000.0,26.4412,26.4412,26.4034,26.425,138000.0
2015-02-27 11:25:00,48.86,48.9,48.84,48.89,51100.0,26.4196,26.4412,26.4088,26.4358,51100.0
2015-02-27 11:30:00,48.88,48.95,48.87,48.94,53800.0,26.4304,26.4683,26.425,26.4629,53800.0
2015-02-27 11:35:00,48.94,48.99,48.92,48.94,46100.0,26.4629,26.4899,26.4521,26.4629,46100.0
2015-02-27 11:40:00,48.94,48.95,48.9,48.93,25900.0,26.4629,26.4683,26.4412,26.4575,25900.0
2015-02-27 11:45:00,48.92,48.92,48.84,48.88,19000.0,26.4521,26.4521,26.4088,26.4304,19000.0
2015-02-27 11:50:00,48.86,48.94,48.86,48.89,23400.0,26.4196,26.4629,26.4196,26.4358,23400.0
2015-02-27 11:55:00,48.89,48.93,48.89,48.93,21000.0,26.4358,26.4575,26.4358,26.4575,21000.0
2015-02-27 12:00:00,48.92,48.93,48.87,48.91,21900.0,26.4521,26.4575,26.425,26.4466,21900.0
2015-02-27 12:05:00,48.91,48.99,48.91,48.99,31500.0,26.4466,26.4899,26.4466,26.4899,31500.0
2015-02-27 12:10:00,48.99,49.05,48.96,49.05,52500.0,26.4899,26.5223,26.4737,26.5223,52500.0
2015-02-27 12:15:00,49.04,49.08,49.03,49.05,28400.0,26.5169,26.5386,26.5115,26.5223,28400.0
2015-02-27 12:20:00,49.04,49.06,49.0,49.03,25100.0,26.5169,26.5278,26.4953,26.5115,25100.0
2015-02-27 12:25:00,49.04,49.08,48.95,48.98,47500.0,26.5169,26.5386,26.4683,26.4845,47500.0
2015-02-27 12:30:00,48.99,49.03,48.98,49.03,22900.0,26.4899,26.5115,26.4845,26.5115,22900.0
2015-02-27 12:35:00,49.04,49.11,49.02,49.07,39400.0,26.5169,26.5548,26.5061,26.5332,39400.0
2015-02-27 12:40:00,49.06,49.09,49.02,49.08,8200.0,26.5278,26.544,26.5061,26.5386,8200.0
2015-02-27 12:45:00,49.08,49.12,49.05,49.1,20400.0,26.5386,26.5602,26.5223,26.5494,20400.0
2015-02-27 12:50:00,49.11,49.15,49.06,49.11,29800.0,26.5548,26.5764,26.5278,26.5548,29800.0
2015-02-27 12:55:00,49.11,49.15,49.1,49.1,11300.0,26.5548,26.5764,26.5494,26.5494,11300.0
2015-02-27 13:00:00,49.11,49.15,49.03,49.04,26000.0,26.5548,26.5764,26.5115,26.5169,26000.0
2015-02-27 13:05:00,49.04,49.11,49.03,49.05,35100.0,26.5169,26.5548,26.5115,26.5223,35100.0
2015-02-27 13:10:00,49.06,49.07,49.01,49.02,15200.0,26.5278,26.5332,26.5007,26.5061,15200.0
2015-02-27 13:15:00,49.02,49.02,48.9,48.9,18500.0,26.5061,26.5061,26.4412,26.4412,18500.0
2015-02-27 13:20:00,48.91,48.92,48.87,48.9,25500.0,26.4466,26.4521,26.425,26.4412,25500.0
2015-02-27 13:25:00,48.9,48.91,48.85,48.89,12900.0,26.4412,26.4466,26.4142,26.4358,12900.0
2015-02-27 13:30:00,48.89,48.93,48.86,48.9,30200.0,26.4358,26.4575,26.4196,26.4412,30200.0
2015-02-27 13:35:00,48.88,48.92,48.85,48.88,40100.0,26.4304,26.4521,26.4142,26.4304,40100.0
2015-02-27 13:40:00,48.88,48.93,48.87,48.93,24400.0,26.4304,26.4575,26.425,26.4575,24400.0
2015-02-27 13:45:00,48.93,48.99,48.91,48.96,24200.0,26.4575,26.4899,26.4466,26.4737,24200.0
2015-02-27 13:50:00,48.96,48.99,48.93,48.95,20500.0,26.4737,26.4899,26.4575,26.4683,20500.0
2015-02-27 13:55:00,48.96,48.96,48.92,48.95,15500.0,26.4737,26.4737,26.4521,26.4683,15500.0
2015-02-27 14:00:00,48.95,48.99,48.92,48.94,21700.0,26.4683,26.4899,26.4521,26.4629,21700.0
2015-02-27 14:05:00,48.94,48.99,48.93,48.95,47400.0,26.4629,26.4899,26.4575,26.4683,47400.0
2015-02-27 14:10:00,48.95,48.96,48.9,48.94,40300.0,26.4683,26.4737,26.4412,26.4629,40300.0
2015-02-27 14:15:00,48.94,48.97,48.94,48.95,27600.0,26.4629,26.4791,26.4629,26.4683,27600.0
2015-02-27 14:20:00,48.95,49.05,48.95,49.05,25900.0,26.4683,26.5223,26.4683,26.5223,25900.0
2015-02-27 14:25:00,49.04,49.06,49.01,49.01,18000.0,26.5169,26.5278,26.5007,26.5007,18000.0
2015-02-27 14:30:00,49.01,49.01,48.95,49.0,23900.0,26.5007,26.5007,26.4683,26.4953,23900.0
2015-02-27 14:35:00,49.01,49.04,48.94,48.96,23400.0,26.5007,26.5169,26.4629,26.4737,23400.0
2015-02-27 14:40:00,48.96,48.98,48.89,48.9,20300.0,26.4737,26.4845,26.4358,26.4412,20300.0
2015-02-27 14:45:00,48.91,48.92,48.88,48.9,16400.0,26.4466,26.4521,26.4304,26.4412,16400.0
2015-02-27 14:50:00,48.91,48.96,48.87,48.93,65200.0,26.4466,26.4737,26.425,26.4575,65200.0
2015-02-27 14:55:00,48.92,48.96,48.9,48.96,99800.0,26.4521,26.4737,26.4412,26.4737,99800.0
2015-02-27 15:00:00,48.96,48.96,48.87,48.93,46500.0,26.4737,26.4737,26.425,26.4575,46500.0
2015-02-27 15:05:00,48.93,48.99,48.91,48.95,90700.0,26.4575,26.4899,26.4466,26.4683,90700.0
2015-02-27 15:10:00,48.94,49.01,48.94,49.0,88900.0,26.4629,26.5007,26.4629,26.4953,88900.0
2015-02-27 15:15:00,49.0,49.03,48.93,49.03,165500.0,26.4953,26.5115,26.4575,26.5115,165500.0
2015-02-27 15:20:00,49.02,49.03,48.96,49.01,62700.0,26.5061,26.5115,26.4737,26.5007,62700.0
2015-02-27 15:25:00,49.01,49.01,48.98,48.98,79600.0,26.5007,26.5007,26.4845,26.4845,79600.0
2015-02-27 15:30:00,48.99,49.04,48.98,49.02,42800.0,26.4899,26.5169,26.4845,26.5061,42800.0
2015-02-27 15:35:00,49.02,49.03,48.97,49.02,66000.0,26.5061,26.5115,26.4791,26.5061,66000.0
2015-02-27 15:40:00,49.02,49.07,48.97,49.04,77700.0,26.5061,26.5332,26.4791,26.5169,77700.0
2015-02-27 15:45:00,49.05,49.17,49.04,49.16,155200.0,26.5223,26.5872,26.5169,26.5818,155200.0
2015-02-27 15:50:00,49.15,49.16,49.1,49.11,107700.0,26.5764,26.5818,26.5494,26.5548,107700.0
2015-02-27 15:55:00,49.12,49.15,49.04,49.06,415300.0,26.5602,26.5764,26.5169,26.5278,415300.0
2015-03-02 09:30:00,48.93,49.05,48.7,48.88,91100.0,26.4575,26.5223,26.3331,26.4304,91100.0
2015-03-02 09:35:00,48.86,48.89,48.71,48.81,89800.0,26.4196,26.4358,26.3385,26.3926,89800.0
2015-03-02 09:40:00,48.81,48.84,48.68,48.73,32900.0,26.3926,26.4088,26.3223,26.3493,32900.0
2015-03-02 09:45:00,48.74,48.76,48.64,48.65,38300.0,26.3547,26.3655,26.3007,26.3061,38300.0
2015-03-02 09:50:00,48.64,48.68,48.51,48.53,126000.0,26.3007,26.3223,26.2304,26.2412,126000.0
2015-03-02 09:55:00,48.52,48.56,48.42,48.46,88100.0,26.2358,26.2574,26.1817,26.2033,88100.0
2015-03-02 10:00:00,48.47,48.85,48.47,48.85,55700.0,26.2087,26.4142,26.2087,26.4142,55700.0
2015-03-02 10:05:00,48.85,48.89,48.76,48.84,51200.0,26.4142,26.4358,26.3655,26.4088,51200.0
2015-03-02 10:10:00,48.86,48.95,48.71,48.73,34000.0,26.4196,26.4683,26.3385,26.3493,34000.0
2015-03-02 10:15:00,48.71,48.91,48.71,48.86,27700.0,26.3385,26.4466,26.3385,26.4196,27700.0
2015-03-02 10:20:00,48.87,48.92,48.78,48.84,20200.0,26.425,26.4521,26.3764,26.4088,20200.0
2015-03-02 10:25:00,48.85,48.93,48.82,48.87,21400.0,26.4142,26.4575,26.398,26.425,21400.0
2015-03-02 10:30:00,48.88,48.91,48.79,48.82,38900.0,26.4304,26.4466,26.3818,26.398,38900.0
2015-03-02 10:35:00,48.82,48.88,48.79,48.87,122400.0,26.398,26.4304,26.3818,26.425,122400.0
2015-03-02 10:40:00,48.88,48.93,48.82,48.87,28400.0,26.4304,26.4575,26.398,26.425,28400.0
2015-03-02 10:45:00,48.88,49.02,48.88,48.94,54400.0,26.4304,26.5061,26.4304,26.4629,54400.0
2015-03-02 10:50:00,48.92,48.99,48.92,48.96,30900.0,26.4521,26.4899,26.4521,26.4737,30900.0
2015-03-02 10:55:00,48.96,49.06,48.93,49.03,38500.0,26.4737,26.5278,26.4575,26.5115,38500.0
2015-03-02 11:00:00,49.03,49.05,48.99,49.03,36300.0,26.5115,26.5223,26.4899,26.5115,36300.0
2015-03-02 11:05:00,49.01,49.03,48.92,48.99,102200.0,26.5007,26.5115,26.4521,26.4899,102200.0
2015-03-02 11:10:00,49.0,49.02,48.95,49.0,71300.0,26.4953,26.5061,26.4683,26.4953,71300.0
2015-03-02 11:15:00,48.99,49.06,48.98,48.98,31200.0,26.4899,26.5278,26.4845,26.4845,31200.0
2015-03-02 11:20:00,48.99,49.03,48.97,49.03,35500.0,26.4899,26.5115,26.4791,26.5115,35500.0
2015-03-02 11:25:00,49.04,49.05,48.96,48.98,33600.0,26.5169,26.5223,26.4737,26.4845,33600.0
2015-03-02 11:30:00,48.99,49.11,48.99,49.09,42200.0,26.4899,26.5548,26.4899,26.544,42200.0
2015-03-02 11:35:00,49.09,49.12,49.05,49.06,56000.0,26.544,26.5602,26.5223,26.5278,56000.0
2015-03-02 11:40:00,49.07,49.12,48.96,48.96,37100.0,26.5332,26.5602,26.4737,26.4737,37100.0
2015-03-02 11:45:00,48.97,49.03,48.94,49.01,66300.0,26.4791,26.5115,26.4629,26.5007,66300.0
2015-03-02 11:50:00,49.0,49.01,48.96,48.98,50300.0,26.4953,26.5007,26.4737,26.4845,50300.0
2015-03-02 11:55:00,48.98,49.02,48.96,48.97,33300.0,26.4845,26.5061,26.4737,26.4791,33300.0
2015-03-02 12:00:00,48.97,49.01,48.96,48.97,36100.0,26.4791,26.5007,26.4737,26.4791,36100.0
2015-03-02 12:05:00,48.97,49.03,48.96,49.01,34600.0,26.4791,26.5115,26.4737,26.5007,34600.0
2015-03-02 12:10:00,49.02,49.08,49.0,49.01,26700.0,26.5061,26.5386,26.4953,26.5007,26700.0
2015-03-02 12:15:00,49.02,49.06,49.01,49.05,52700.0,26.5061,26.5278,26.5007,26.5223,52700.0
2015-03-02 12:20:00,49.05,49.1,49.03,49.06,72800.0,26.5223,26.5494,26.5115,26.5278,72800.0
2015-03-02 12:25:00,49.07,49.12,49.07,49.11,45000.0,26.5332,26.5602,26.5332,26.5548,45000.0
2015-03-02 12:30:00,49.11,49.11,49.07,49.07,35600.0,26.5548,26.5548,26.5332,26.5332,35600.0
2015-03-02 12:35:00,49.09,49.15,49.08,49.11,145800.0,26.544,26.5764,26.5386,26.5548,145800.0
2015-03-02 12:40:00,49.11,49.14,49.07,49.09,184400.0,26.5548,26.571,26.5332,26.544,184400.0
2015-03-02 12:45:00,49.09,49.14,49.04,49.05,92100.0,26.544,26.571,26.5169,26.5223,92100.0
2015-03-02 12:50:00,49.04,49.09,49.04,49.07,42100.0,26.5169,26.544,26.5169,26.5332,42100.0
2015-03-02 12:55:00,49.07,49.14,49.04,49.12,185000.0,26.5332,26.571,26.5169,26.5602,185000.0
2015-03-02 13:00:00,49.12,49.14,49.08,49.14,83700.0,26.5602,26.571,26.5386,26.571,83700.0
2015-03-02 13:05:00,49.14,49.19,49.14,49.18,38300.0,26.571,26.598,26.571,26.5926,38300.0
2015-03-02 13:10:00,49.19,49.24,49.18,49.2,39300.0,26.598,26.6251,26.5926,26.6035,39300.0
2015-03-02 13:15:00,49.19,49.24,49.18,49.24,29200.0,26.598,26.6251,26.5926,26.6251,29200.0
2015-03-02 13:20:00,49.25,49.25,49.18,49.19,19300.0,26.6305,26.6305,26.5926,26.598,19300.0
2015-03-02 13:25:00,49.19,49.21,49.16,49.17,65600.0,26.598,26.6089,26.5818,26.5872,65600.0
2015-03-02 13:30:00,49.17,49.18,49.1,49.15,50300.0,26.5872,26.5926,26.5494,26.5764,50300.0
2015-03-02 13:35:00,49.15,49.2,49.14,49.17,65000.0,26.5764,26.6035,26.571,26.5872,65000.0
2015-03-02 13:40:00,49.15,49.17,49.12,49.13,30800.0,26.5764,26.5872,26.5602,26.5656,30800.0
2015-03-02 13:45:00,49.13,49.17,49.11,49.11,82200.0,26.5656,26.5872,26.5548,26.5548,82200.0
2015-03-02 13:50:00,49.11,49.16,49.1,49.14,114100.0,26.5548,26.5818,26.5494,26.571,114100.0
2015-03-02 13:55:00,49.14,49.15,49.11,49.11,63800.0,26.571,26.5764,26.5548,26.5548,63800.0
2015-03-02 14:00:00,49.11,49.11,49.02,49.03,51200.0,26.5548,26.5548,26.5061,26.5115,51200.0
2015-03-02 14:05:00,49.03,49.07,48.95,48.95,44500.0,26.5115,26.5332,26.4683,26.4683,44500.0
2015-03-02 14:10:00,48.95,48.95,48.91,48.93,16500.0,26.4683,26.4683,26.4466,26.4575,16500.0
2015-03-02 14:15:00,48.92,48.94,48.9,48.91,27000.0,26.4521,26.4629,26.4412,26.4466,27000.0
2015-03-02 14:20:00,48.91,48.93,48.87,48.88,26500.0,26.4466,26.4575,26.425,26.4304,26500.0
2015-03-02 14:25:00,48.89,48.91,48.86,48.87,36700.0,26.4358,26.4466,26.4196,26.425,36700.0
2015-03-02 14:30:00,48.87,48.93,48.86,48.93,23900.0,26.425,26.4575,26.4196,26.4575,23900.0
2015-03-02 14:35:00,48.93,48.96,48.9,48.96,49200.0,26.4575,26.4737,26.4412,26.4737,49200.0
2015-03-02 14:40:00,48.95,48.95,48.9,48.91,35300.0,26.4683,26.4683,26.4412,26.4466,35300.0
2015-03-02 14:45:00,48.92,48.92,48.88,48.91,25900.0,26.4521,26.4521,26.4304,26.4466,25900.0
2015-03-02 14:50:00,48.92,48.92,48.83,48.83,70600.0,26.4521,26.4521,26.4034,26.4034,70600.0
2015-03-02 14:55:00,48.84,48.93,48.83,48.9,137200.0,26.4088,26.4575,26.4034,26.4412,137200.0
2015-03-02 15:00:00,48.9,48.94,48.87,48.91,127800.0,26.4412,26.4629,26.425,26.4466,127800.0
2015-03-02 15:05:00,48.91,48.97,48.89,48.96,75400.0,26.4466,26.4791,26.4358,26.4737,75400.0
2015-03-02 15:10:00,48.97,49.01,48.95,48.99,112300.0,26.4791,26.5007,26.4683,26.4899,112300.0
2015-03-02 15:15:00,48.99,49.02,48.96,49.0,56800.0,26.4899,26.5061,26.4737,26.4953,56800.0
2015-03-02 15:20:00,48.99,48.99,48.96,48.98,41000.0,26.4899,26.4899,26.4737,26.4845,41000.0
2015-03-02 15:25:00,48.97,49.01,48.92,48.95,85000.0,26.4791,26.5007,26.4521,26.4683,85000.0
2015-03-02 15:30:00,48.95,49.01,48.92,48.97,54200.0,26.4683,26.5007,26.4521,26.4791,54200.0
2015-03-02 15:35:00,48.98,49.05,48.97,49.05,54800.0,26.4845,26.5223,26.4791,26.5223,54800.0
2015-03-02 15:40:00,49.05,49.05,49.0,49.03,52400.0,26.5223,26.5223,26.4953,26.5115,52400.0
2015-03-02 15:45:00,49.04,49.05,49.0,49.05,67100.0,26.5169,26.5223,26.4953,26.5223,67100.0
2015-03-02 15:50:00,49.05,49.07,49.02,49.03,98300.0,26.5223,26.5332,26.5061,26.5115,98300.0
2015-03-02 15:55:00,49.02,49.05,48.98,49.03,138700.0,26.5061,26.5223,26.4845,26.5115,138700.0
2015-03-03 09:30:00,49.23,49.25,48.99,49.0,65600.0,26.6197,26.6305,26.4899,26.4953,65600.0
2015-03-03 09:35:00,49.01,49.22,49.0,49.2,33900.0,26.5007,26.6143,26.4953,26.6035,33900.0
2015-03-03 09:40:00,49.19,49.23,49.0,49.01,30000.0,26.598,26.6197,26.4953,26.5007,30000.0
2015-03-03 09:45:00,49.04,49.08,48.98,49.07,54400.0,26.5169,26.5386,26.4845,26.5332,54400.0
2015-03-03 09:50:00,49.07,49.07,48.9,48.96,35500.0,26.5332,26.5332,26.4412,26.4737,35500.0
2015-03-03 09:55:00,48.95,48.98,48.81,48.81,52800.0,26.4683,26.4845,26.3926,26.3926,52800.0
2015-03-03 10:00:00,48.84,48.87,48.76,48.86,51200.0,26.4088,26.425,26.3655,26.4196,51200.0
2015-03-03 10:05:00,48.86,48.86,48.78,48.81,31900.0,26.4196,26.4196,26.3764,26.3926,31900.0
2015-03-03 10:10:00,48.82,48.84,48.74,48.75,33300.0,26.398,26.4088,26.3547,26.3601,33300.0
2015-03-03 10:15:00,48.76,48.94,48.73,48.94,82900.0,26.3655,26.4629,26.3493,26.4629,82900.0
2015-03-03 10:20:00,48.93,49.02,48.91,48.95,47700.0,26.4575,26.5061,26.4466,26.4683,47700.0
2015-03-03 10:25:00,48.95,49.02,48.93,48.99,37100.0,26.4683,26.5061,26.4575,26.4899,37100.0
2015-03-03 10:30:00,48.99,49.04,48.94,49.02,14400.0,26.4899,26.5169,26.4629,26.5061,14400.0
2015-03-03 10:35:00,49.03,49.03,48.94,48.95,78700.0,26.5115,26.5115,26.4629,26.4683,78700.0
2015-03-03 10:40:00,48.95,49.01,48.94,48.96,158000.0,26.4683,26.5007,26.4629,26.4737,158000.0
2015-03-03 10:45:00,48.97,49.09,48.96,49.08,161600.0,26.4791,26.544,26.4737,26.5386,161600.0
2015-03-03 10:50:00,49.08,49.18,49.06,49.18,43100.0,26.5386,26.5926,26.5278,26.5926,43100.0
2015-03-03 10:55:00,49.18,49.21,49.14,49.18,303300.0,26.5926,26.6089,26.571,26.5926,303300.0
2015-03-03 11:00:00,49.19,49.2,49.13,49.19,14400.0,26.598,26.6035,26.5656,26.598,14400.0
2015-03-03 11:05:00,49.19,49.21,49.14,49.18,31500.0,26.598,26.6089,26.571,26.5926,31500.0
2015-03-03 11:10:00,49.18,49.2,49.13,49.15,30400.0,26.5926,26.6035,26.5656,26.5764,30400.0
2015-03-03 11:15:00,49.15,49.17,49.11,49.11,47700.0,26.5764,26.5872,26.5548,26.5548,47700.0
2015-03-03 11:20:00,49.11,49.15,49.11,49.12,30200.0,26.5548,26.5764,26.5548,26.5602,30200.0
2015-03-03 11:25:00,49.11,49.12,49.06,49.07,32800.0,26.5548,26.5602,26.5278,26.5332,32800.0
2015-03-03 11:30:00,49.07,49.08,48.92,48.93,89900.0,26.5332,26.5386,26.4521,26.4575,89900.0
2015-03-03 11:35:00,48.94,49.04,48.94,49.04,1102800.0,26.4629,26.5169,26.4629,26.5169,1102800.0
2015-03-03 11:40:00,49.03,49.06,49.01,49.06,28800.0,26.5115,26.5278,26.5007,26.5278,28800.0
2015-03-03 11:45:00,49.06,49.19,49.06,49.17,36800.0,26.5278,26.598,26.5278,26.5872,36800.0
2015-03-03 11:50:00,49.16,49.26,49.14,49.25,67300.0,26.5818,26.6359,26.571,26.6305,67300.0
2015-03-03 11:55:00,49.26,49.36,49.26,49.26,89800.0,26.6359,26.69,26.6359,26.6359,89800.0
2015-03-03 12:00:00,49.25,49.26,49.16,49.21,30200.0,26.6305,26.6359,26.5818,26.6089,30200.0
2015-03-03 12:05:00,49.21,49.28,49.16,49.21,61900.0,26.6089,26.6467,26.5818,26.6089,61900.0
2015-03-03 12:10:00,49.21,49.31,49.21,49.3,14400.0,26.6089,26.6629,26.6089,26.6575,14400.0
2015-03-03 12:15:00,49.3,49.4,49.29,49.36,21500.0,26.6575,26.7116,26.6521,26.69,21500.0
2015-03-03 12:20:00,49.35,49.43,49.34,49.43,22400.0,26.6846,26.7278,26.6792,26.7278,22400.0
2015-03-03 12:25:00,49.41,49.47,49.36,49.45,43800.0,26.717,26.7495,26.69,26.7386,43800.0
2015-03-03 12:30:00,49.45,49.46,49.36,49.36,29700.0,26.7386,26.744,26.69,26.69,29700.0
2015-03-03 12:35:00,49.37,49.42,49.35,49.37,69600.0,26.6954,26.7224,26.6846,26.6954,69600.0
2015-03-03 12:40:00,49.37,49.49,49.37,49.49,18600.0,26.6954,26.7603,26.6954,26.7603,18600.0
2015-03-03 12:45:00,49.49,49.5,49.44,49.45,10400.0,26.7603,26.7657,26.7332,26.7386,10400.0
2015-03-03 12:50:00,49.45,49.48,49.44,49.47,20400.0,26.7386,26.7549,26.7332,26.7495,20400.0
2015-03-03 12:55:00,49.46,49.57,49.46,49.55,55900.0,26.744,26.8035,26.744,26.7927,55900.0
2015-03-03 13:00:00,49.55,49.58,49.51,49.52,30900.0,26.7927,26.8089,26.7711,26.7765,30900.0
2015-03-03 13:05:00,49.52,49.57,49.5,49.57,19700.0,26.7765,26.8035,26.7657,26.8035,19700.0
2015-03-03 13:10:00,49.57,49.58,49.46,49.48,30800.0,26.8035,26.8089,26.744,26.7549,30800.0
2015-03-03 13:15:00,49.47,49.49,49.45,49.48,40800.0,26.7495,26.7603,26.7386,26.7549,40800.0
2015-03-03 13:20:00,49.48,49.53,49.48,49.52,26200.0,26.7549,26.7819,26.7549,26.7765,26200.0
2015-03-03 13:25:00,49.53,49.6,49.51,49.52,43500.0,26.7819,26.8197,26.7711,26.7765,43500.0
2015-03-03 13:30:00,49.53,49.56,49.48,49.48,83700.0,26.7819,26.7981,26.7549,26.7549,83700.0
2015-03-03 13:35:00,49.48,49.52,49.4,49.42,119400.0,26.7549,26.7765,26.7116,26.7224,119400.0
2015-03-03 13:40:00,49.41,49.41,49.3,49.3,26200.0,26.717,26.717,26.6575,26.6575,26200.0
2015-03-03 13:45:00,49.3,49.31,49.25,49.29,58500.0,26.6575,26.6629,26.6305,26.6521,58500.0
2015-03-03 13:50:00,49.29,49.35,49.29,49.31,56800.0,26.6521,26.6846,26.6521,26.6629,56800.0
2015-03-03 13:55:00,49.31,49.31,49.25,49.28,45700.0,26.6629,26.6629,26.6305,26.6467,45700.0
2015-03-03 14:00:00,49.29,49.32,49.24,49.24,86700.0,26.6521,26.6683,26.6251,26.6251,86700.0
2015-03-03 14:05:00,49.23,49.29,49.17,49.29,108000.0,26.6197,26.6521,26.5872,26.6521,108000.0
2015-03-03 14:10:00,49.3,49.3,49.2,49.23,23700.0,26.6575,26.6575,26.6035,26.6197,23700.0
2015-03-03 14:15:00,49.23,49.3,49.23,49.27,18400.0,26.6197,26.6575,26.6197,26.6413,18400.0
2015-03-03 14:20:00,49.26,49.27,49.2,49.24,41500.0,26.6359,26.6413,26.6035,26.6251,41500.0
2015-03-03 14:25:00,49.25,49.31,49.25,49.29,42300.0,26.6305,26.6629,26.6305,26.6521,42300.0
2015-03-03 14:30:00,49.29,49.37,49.25,49.25,68200.0,26.6521,26.6954,26.6305,26.6305,68200.0
2015-03-03 14:35:00,49.25,49.26,49.22,49.26,61300.0,26.6305,26.6359,26.6143,26.6359,61300.0
2015-03-03 14:40:00,49.27,49.27,49.17,49.19,24500.0,26.6413,26.6413,26.5872,26.598,24500.0
2015-03-03 14:45:00,49.17,49.24,49.16,49.16,42200.0,26.5872,26.6251,26.5818,26.5818,42200.0
2015-03-03 14:50:00,49.16,49.16,49.1,49.13,63700.0,26.5818,26.5818,26.5494,26.5656,63700.0
2015-03-03 14:55:00,49.14,49.27,49.14,49.22,39800.0,26.571,26.6413,26.571,26.6143,39800.0
2015-03-03 15:00:00,49.22,49.27,49.16,49.27,46900.0,26.6143,26.6413,26.5818,26.6413,46900.0
2015-03-03 15:05:00,49.26,49.29,49.21,49.21,36600.0,26.6359,26.6521,26.6089,26.6089,36600.0
2015-03-03 15:10:00,49.22,49.27,49.2,49.24,76300.0,26.6143,26.6413,26.6035,26.6251,76300.0
2015-03-03 15:15:00,49.24,49.24,49.1,49.12,81100.0,26.6251,26.6251,26.5494,26.5602,81100.0
2015-03-03 15:20:00,49.11,49.17,49.1,49.16,69400.0,26.5548,26.5872,26.5494,26.5818,69400.0
2015-03-03 15:25:00,49.16,49.17,49.11,49.11,43100.0,26.5818,26.5872,26.5548,26.5548,43100.0
2015-03-03 15:30:00,49.12,49.17,49.11,49.16,132300.0,26.5602,26.5872,26.5548,26.5818,132300.0
2015-03-03 15:35:00,49.16,49.17,49.13,49.15,96500.0,26.5818,26.5872,26.5656,26.5764,96500.0
2015-03-03 15:40:00,49.15,49.15,49.02,49.11,136100.0,26.5764,26.5764,26.5061,26.5548,136100.0
2015-03-03 15:45:00,49.1,49.11,49.04,49.11,140200.0,26.5494,26.5548,26.5169,26.5548,140200.0
2015-03-03 15:50:00,49.11,49.12,49.08,49.11,108500.0,26.5548,26.5602,26.5386,26.5548,108500.0
2015-03-03 15:55:00,49.12,49.15,49.11,49.13,188100.0,26.5602,26.5764,26.5548,26.5656,188100.0
2015-03-04 09:30:00,49.15,49.19,48.76,48.8,98100.0,26.5764,26.598,26.3655,26.3872,98100.0
2015-03-04 09:35:00,48.8,48.89,48.75,48.8,29600.0,26.3872,26.4358,26.3601,26.3872,29600.0
2015-03-04 09:40:00,48.81,48.85,48.7,48.7,25200.0,26.3926,26.4142,26.3331,26.3331,25200.0
2015-03-04 09:45:00,48.72,48.73,48.63,48.64,71600.0,26.3439,26.3493,26.2952,26.3007,71600.0
2015-03-04 09:50:00,48.62,48.65,48.45,48.48,109500.0,26.2898,26.3061,26.1979,26.2141,109500.0
2015-03-04 09:55:00,48.47,48.47,48.36,48.38,248900.0,26.2087,26.2087,26.1493,26.1601,248900.0
2015-03-04 10:00:00,48.37,48.71,48.33,48.66,164100.0,26.1547,26.3385,26.133,26.3115,164100.0
2015-03-04 10:05:00,48.66,48.66,48.52,48.53,132300.0,26.3115,26.3115,26.2358,26.2412,132300.0
2015-03-04 10:10:00,48.51,48.54,48.44,48.51,98800.0,26.2304,26.2466,26.1925,26.2304,98800.0
2015-03-04 10:15:00,48.5,48.56,48.44,48.45,239700.0,26.225,26.2574,26.1925,26.1979,239700.0
2015-03-04 10:20:00,48.45,48.58,48.45,48.46,152200.0,26.1979,26.2682,26.1979,26.2033,152200.0
2015-03-04 10:25:00,48.45,48.49,48.38,48.42,55600.0,26.1979,26.2195,26.1601,26.1817,55600.0
2015-03-04 10:30:00,48.41,48.41,48.19,48.25,104900.0,26.1763,26.1763,26.0573,26.0898,104900.0
2015-03-04 10:35:00,48.24,48.25,48.12,48.2,73100.0,26.0844,26.0898,26.0195,26.0627,73100.0
2015-03-04 10:40:00,48.2,48.27,48.2,48.24,29300.0,26.0627,26.1006,26.0627,26.0844,29300.0
2015-03-04 10:45:00,48.24,48.26,48.0,48.04,69500.0,26.0844,26.0952,25.9546,25.9762,69500.0
2015-03-04 10:50:00,48.04,48.12,48.01,48.08,43400.0,25.9762,26.0195,25.96,25.9978,43400.0
2015-03-04 10:55:00,48.07,48.2,48.07,48.2,70200.0,25.9924,26.0627,25.9924,26.0627,70200.0
2015-03-04 11:00:00,48.2,48.23,48.12,48.2,99500.0,26.0627,26.079,26.0195,26.0627,99500.0
2015-03-04 11:05:00,48.2,48.29,48.15,48.26,50900.0,26.0627,26.1114,26.0357,26.0952,50900.0
2015-03-04 11:10:00,48.27,48.3,48.21,48.3,46900.0,26.1006,26.1168,26.0681,26.1168,46900.0
2015-03-04 11:15:00,48.3,48.31,48.24,48.29,175700.0,26.1168,26.1222,26.0844,26.1114,175700.0
2015-03-04 11:20:00,48.29,48.31,48.24,48.27,71400.0,26.1114,26.1222,26.0844,26.1006,71400.0
2015-03-04 11:25:00,48.27,48.31,48.25,48.29,34100.0,26.1006,26.1222,26.0898,26.1114,34100.0
2015-03-04 11:30:00,48.3,48.43,48.3,48.42,42800.0,26.1168,26.1871,26.1168,26.1817,42800.0
2015-03-04 11:35:00,48.42,48.48,48.4,48.41,33500.0,26.1817,26.2141,26.1709,26.1763,33500.0
2015-03-04 11:40:00,48.4,48.4,48.29,48.3,34700.0,26.1709,26.1709,26.1114,26.1168,34700.0
2015-03-04 11:45:00,48.3,48.3,48.23,48.26,156800.0,26.1168,26.1168,26.079,26.0952,156800.0
2015-03-04 11:50:00,48.26,48.3,48.24,48.27,116600.0,26.0952,26.1168,26.0844,26.1006,116600.0
2015-03-04 11:55:00,48.27,48.31,48.26,48.28,125400.0,26.1006,26.1222,26.0952,26.106,125400.0
2015-03-04 12:00:00,48.28,48.4,48.27,48.4,25000.0,26.106,26.1709,26.1006,26.1709,25000.0
2015-03-04 12:05:00,48.39,48.45,48.39,48.42,30800.0,26.1655,26.1979,26.1655,26.1817,30800.0
2015-03-04 12:10:00,48.42,48.56,48.42,48.54,35500.0,26.1817,26.2574,26.1817,26.2466,35500.0
2015-03-04 12:15:00,48.54,48.6,48.53,48.56,47100.0,26.2466,26.279,26.2412,26.2574,47100.0
2015-03-04 12:20:00,48.57,48.59,48.54,48.59,45600.0,26.2628,26.2736,26.2466,26.2736,45600.0
2015-03-04 12:25:00,48.59,48.6,48.5,48.51,22500.0,26.2736,26.279,26.225,26.2304,22500.0
2015-03-04 12:30:00,48.51,48.59,48.5,48.59,25200.0,26.2304,26.2736,26.225,26.2736,25200.0
2015-03-04 12:35:00,48.59,48.62,48.52,48.54,28000.0,26.2736,26.2898,26.2358,26.2466,28000.0
2015-03-04 12:40:00,48.54,48.62,48.54,48.62,16500.0,26.2466,26.2898,26.2466,26.2898,16500.0
2015-03-04 12:45:00,48.62,48.67,48.61,48.63,30200.0,26.2898,26.3169,26.2844,26.2952,30200.0
2015-03-04 12:50:00,48.64,48.64,48.54,48.55,95400.0,26.3007,26.3007,26.2466,26.252,95400.0
2015-03-04 12:55:00,48.56,48.58,48.54,48.57,22200.0,26.2574,26.2682,26.2466,26.2628,22200.0
2015-03-04 13:00:00,48.57,48.57,48.53,48.57,29100.0,26.2628,26.2628,26.2412,26.2628,29100.0
2015-03-04 13:05:00,48.57,48.63,48.53,48.61,49700.0,26.2628,26.2952,26.2412,26.2844,49700.0
2015-03-04 13:10:00,48.61,48.66,48.6,48.66,32100.0,26.2844,26.3115,26.279,26.3115,32100.0
2015-03-04 13:15:00,48.66,48.68,48.61,48.64,25700.0,26.3115,26.3223,26.2844,26.3007,25700.0
2015-03-04 13:20:00,48.63,48.69,48.61,48.62,24700.0,26.2952,26.3277,26.2844,26.2898,24700.0
2015-03-04 13:25:00,48.63,48.7,48.63,48.68,15200.0,26.2952,26.3331,26.2952,26.3223,15200.0
2015-03-04 13:30:00,48.68,48.68,48.62,48.65,19700.0,26.3223,26.3223,26.2898,26.3061,19700.0
2015-03-04 13:35:00,48.64,48.64,48.57,48.62,27800.0,26.3007,26.3007,26.2628,26.2898,27800.0
2015-03-04 13:40:00,48.62,48.67,48.61,48.65,31300.0,26.2898,26.3169,26.2844,26.3061,31300.0
2015-03-04 13:45:00,48.65,48.66,48.55,48.55,33700.0,26.3061,26.3115,26.252,26.252,33700.0
2015-03-04 13:50:00,48.55,48.57,48.51,48.51,24400.0,26.252,26.2628,26.2304,26.2304,24400.0
2015-03-04 13:55:00,48.5,48.51,48.46,48.48,18800.0,26.225,26.2304,26.2033,26.2141,18800.0
2015-03-04 14:00:00,48.48,48.61,48.48,48.61,37800.0,26.2141,26.2844,26.2141,26.2844,37800.0
2015-03-04 14:05:00,48.59,48.66,48.57,48.64,17500.0,26.2736,26.3115,26.2628,26.3007,17500.0
2015-03-04 14:10:00,48.64,48.66,48.58,48.58,17600.0,26.3007,26.3115,26.2682,26.2682,17600.0
2015-03-04 14:15:00,48.58,48.62,48.56,48.58,27600.0,26.2682,26.2898,26.2574,26.2682,27600.0
2015-03-04 14:20:00,48.57,48.58,48.54,48.55,23800.0,26.2628,26.2682,26.2466,26.252,23800.0
2015-03-04 14:25:00,48.55,48.58,48.55,48.55,26700.0,26.252,26.2682,26.252,26.252,26700.0
2015-03-04 14:30:00,48.55,48.59,48.53,48.59,20100.0,26.252,26.2736,26.2412,26.2736,20100.0
2015-03-04 14:35:00,48.59,48.61,48.51,48.53,21100.0,26.2736,26.2844,26.2304,26.2412,21100.0
2015-03-04 14:40:00,48.53,48.6,48.52,48.6,73100.0,26.2412,26.279,26.2358,26.279,73100.0
2015-03-04 14:45:00,48.59,48.67,48.59,48.66,56000.0,26.2736,26.3169,26.2736,26.3115,56000.0
2015-03-04 14:50:00,48.67,48.71,48.66,48.7,33700.0,26.3169,26.3385,26.3115,26.3331,33700.0
2015-03-04 14:55:00,48.71,48.77,48.69,48.77,23400.0,26.3385,26.3709,26.3277,26.3709,23400.0
2015-03-04 15:00:00,48.77,48.77,48.7,48.72,43700.0,26.3709,26.3709,26.3331,26.3439,43700.0
2015-03-04 15:05:00,48.72,48.73,48.68,48.71,32000.0,26.3439,26.3493,26.3223,26.3385,32000.0
2015-03-04 15:10:00,48.71,48.77,48.71,48.76,34800.0,26.3385,26.3709,26.3385,26.3655,34800.0
2015-03-04 15:15:00,48.76,48.81,48.75,48.8,73400.0,26.3655,26.3926,26.3601,26.3872,73400.0
2015-03-04 15:20:00,48.81,48.85,48.8,48.81,82000.0,26.3926,26.4142,26.3872,26.3926,82000.0
2015-03-04 15:25:00,48.81,48.84,48.76,48.77,70900.0,26.3926,26.4088,26.3655,26.3709,70900.0
2015-03-04 15:30:00,48.76,48.89,48.76,48.86,85200.0,26.3655,26.4358,26.3655,26.4196,85200.0
2015-03-04 15:35:00,48.87,48.88,48.83,48.85,48900.0,26.425,26.4304,26.4034,26.4142,48900.0
2015-03-04 15:40:00,48.84,48.86,48.82,48.85,102400.0,26.4088,26.4196,26.398,26.4142,102400.0
2015-03-04 15:45:00,48.85,48.88,48.83,48.86,114300.0,26.4142,26.4304,26.4034,26.4196,114300.0
2015-03-04 15:50:00,48.86,48.88,48.86,48.88,136600.0,26.4196,26.4304,26.4196,26.4304,136600.0
2015-03-04 15:55:00,48.88,48.93,48.87,48.9,290200.0,26.4304,26.4575,26.425,26.4412,290200.0
2015-03-05 09:30:00,48.88,49.14,48.81,48.88,66300.0,26.4304,26.571,26.3926,26.4304,66300.0
2015-03-05 09:35:00,48.91,48.94,48.82,48.89,21900.0,26.4466,26.4629,26.398,26.4358,21900.0
2015-03-05 09:40:00,48.88,48.9,48.78,48.82,12900.0,26.4304,26.4412,26.3764,26.398,12900.0
2015-03-05 09:45:00,48.83,48.88,48.77,48.83,60400.0,26.4034,26.4304,26.3709,26.4034,60400.0
2015-03-05 09:50:00,48.84,48.92,48.8,48.89,81900.0,26.4088,26.4521,26.3872,26.4358,81900.0
2015-03-05 09:55:00,48.9,48.93,48.78,48.82,22200.0,26.4412,26.4575,26.3764,26.398,22200.0
2015-03-05 10:00:00,48.82,48.88,48.74,48.78,24000.0,26.398,26.4304,26.3547,26.3764,24000.0
2015-03-05 10:05:00,48.79,48.81,48.71,48.72,16200.0,26.3818,26.3926,26.3385,26.3439,16200.0
2015-03-05 10:10:00,48.72,48.76,48.66,48.76,41500.0,26.3439,26.3655,26.3115,26.3655,41500.0
2015-03-05 10:15:00,48.75,48.75,48.66,48.66,22000.0,26.3601,26.3601,26.3115,26.3115,22000.0
2015-03-05 10:20:00,48.66,48.69,48.6,48.63,141000.0,26.3115,26.3277,26.279,26.2952,141000.0
2015-03-05 10:25:00,48.62,48.66,48.59,48.63,27900.0,26.2898,26.3115,26.2736,26.2952,27900.0
2015-03-05 10:30:00,48.63,48.65,48.58,48.63,59400.0,26.2952,26.3061,26.2682,26.2952,59400.0
2015-03-05 10:35:00,48.63,48.68,48.62,48.66,38200.0,26.2952,26.3223,26.2898,26.3115,38200.0
2015-03-05 10:40:00,48.66,48.74,48.66,48.7,33900.0,26.3115,26.3547,26.3115,26.3331,33900.0
2015-03-05 10:45:00,48.7,48.76,48.69,48.7,22000.0,26.3331,26.3655,26.3277,26.3331,22000.0
2015-03-05 10:50:00,48.7,48.72,48.68,48.71,28300.0,26.3331,26.3439,26.3223,26.3385,28300.0
2015-03-05 10:55:00,48.72,48.73,48.65,48.66,26500.0,26.3439,26.3493,26.3061,26.3115,26500.0
2015-03-05 11:00:00,48.66,48.68,48.62,48.64,34600.0,26.3115,26.3223,26.2898,26.3007,34600.0
2015-03-05 11:05:00,48.64,48.66,48.5,48.51,41700.0,26.3007,26.3115,26.225,26.2304,41700.0
2015-03-05 11:10:00,48.51,48.58,48.48,48.55,44200.0,26.2304,26.2682,26.2141,26.252,44200.0
2015-03-05 11:15:00,48.55,48.64,48.54,48.63,57200.0,26.252,26.3007,26.2466,26.2952,57200.0
2015-03-05 11:20:00,48.63,48.64,48.54,48.56,57100.0,26.2952,26.3007,26.2466,26.2574,57100.0
2015-03-05 11:25:00,48.55,48.59,48.52,48.55,29200.0,26.252,26.2736,26.2358,26.252,29200.0
2015-03-05 11:30:00,48.56,48.58,48.47,48.49,70400.0,26.2574,26.2682,26.2087,26.2195,70400.0
2015-03-05 11:35:00,48.49,48.5,48.47,48.48,31000.0,26.2195,26.225,26.2087,26.2141,31000.0
2015-03-05 11:40:00,48.48,48.48,48.37,48.43,107700.0,26.2141,26.2141,26.1547,26.1871,107700.0
2015-03-05 11:45:00,48.43,48.46,48.4,48.43,27100.0,26.1871,26.2033,26.1709,26.1871,27100.0
2015-03-05 11:50:00,48.44,48.47,48.42,48.42,25200.0,26.1925,26.2087,26.1817,26.1817,25200.0
2015-03-05 11:55:00,48.43,48.46,48.42,48.44,22800.0,26.1871,26.2033,26.1817,26.1925,22800.0
2015-03-05 12:00:00,48.44,48.47,48.42,48.47,36600.0,26.1925,26.2087,26.1817,26.2087,36600.0
2015-03-05 12:05:00,48.47,48.47,48.43,48.45,27000.0,26.2087,26.2087,26.1871,26.1979,27000.0
2015-03-05 12:10:00,48.45,48.48,48.42,48.42,30900.0,26.1979,26.2141,26.1817,26.1817,30900.0
2015-03-05 12:15:00,48.41,48.42,48.38,48.42,23300.0,26.1763,26.1817,26.1601,26.1817,23300.0
2015-03-05 12:20:00,48.42,48.42,48.35,48.38,49700.0,26.1817,26.1817,26.1438,26.1601,49700.0
2015-03-05 12:25:00,48.38,48.38,48.32,48.37,69100.0,26.1601,26.1601,26.1276,26.1547,69100.0
2015-03-05 12:30:00,48.37,48.4,48.34,48.38,44300.0,26.1547,26.1709,26.1384,26.1601,44300.0
2015-03-05 12:35:00,48.38,48.43,48.36,48.43,59700.0,26.1601,26.1871,26.1493,26.1871,59700.0
2015-03-05 12:40:00,48.43,48.5,48.42,48.49,82400.0,26.1871,26.225,26.1817,26.2195,82400.0
2015-03-05 12:45:00,48.49,48.5,48.43,48.44,85100.0,26.2195,26.225,26.1871,26.1925,85100.0
2015-03-05 12:50:00,48.43,48.44,48.37,48.38,37300.0,26.1871,26.1925,26.1547,26.1601,37300.0
2015-03-05 12:55:00,48.37,48.38,48.27,48.29,46700.0,26.1547,26.1601,26.1006,26.1114,46700.0
2015-03-05 13:00:00,48.29,48.32,48.28,48.3,43700.0,26.1114,26.1276,26.106,26.1168,43700.0
2015-03-05 13:05:00,48.3,48.33,48.28,48.3,58600.0,26.1168,26.133,26.106,26.1168,58600.0
2015-03-05 13:10:00,48.3,48.3,48.28,48.29,51100.0,26.1168,26.1168,26.106,26.1114,51100.0
2015-03-05 13:15:00,48.29,48.29,48.26,48.29,72000.0,26.1114,26.1114,26.0952,26.1114,72000.0
2015-03-05 13:20:00,48.28,48.29,48.25,48.25,40400.0,26.106,26.1114,26.0898,26.0898,40400.0
2015-03-05 13:25:00,48.25,48.31,48.25,48.3,31700.0,26.0898,26.1222,26.0898,26.1168,31700.0
2015-03-05 13:30:00,48.3,48.3,48.25,48.26,40600.0,26.1168,26.1168,26.0898,26.0952,40600.0
2015-03-05 13:35:00,48.26,48.29,48.22,48.28,51400.0,26.0952,26.1114,26.0735,26.106,51400.0
2015-03-05 13:40:00,48.28,48.28,48.21,48.22,39300.0,26.106,26.106,26.0681,26.0735,39300.0
2015-03-05 13:45:00,48.22,48.27,48.22,48.27,58800.0,26.0735,26.1006,26.0735,26.1006,58800.0
2015-03-05 13:50:00,48.27,48.3,48.26,48.28,25700.0,26.1006,26.1168,26.0952,26.106,25700.0
2015-03-05 13:55:00,48.28,48.33,48.27,48.3,56900.0,26.106,26.133,26.1006,26.1168,56900.0
2015-03-05 14:00:00,48.3,48.3,48.27,48.27,53500.0,26.1168,26.1168,26.1006,26.1006,53500.0
2015-03-05 14:05:00,48.28,48.29,48.27,48.29,16000.0,26.106,26.1114,26.1006,26.1114,16000.0
2015-03-05 14:10:00,48.28,48.29,48.19,48.19,48800.0,26.106,26.1114,26.0573,26.0573,48800.0
2015-03-05 14:15:00,48.2,48.2,48.12,48.14,78900.0,26.0627,26.0627,26.0195,26.0303,78900.0
2015-03-05 14:20:00,48.14,48.2,48.13,48.15,50300.0,26.0303,26.0627,26.0249,26.0357,50300.0
2015-03-05 14:25:00,48.15,48.15,47.97,48.0,296100.0,26.0357,26.0357,25.9384,25.9546,296100.0
2015-03-05 14:30:00,48.0,48.0,47.97,47.98,76100.0,25.9546,25.9546,25.9384,25.9438,76100.0
2015-03-05 14:35:00,47.98,48.01,47.97,48.0,115500.0,25.9438,25.96,25.9384,25.9546,115500.0
2015-03-05 14:40:00,48.0,48.05,47.99,48.04,149600.0,25.9546,25.9816,25.9492,25.9762,149600.0
2015-03-05 14:45:00,48.05,48.1,48.05,48.09,28100.0,25.9816,26.0087,25.9816,26.0033,28100.0
2015-03-05 14:50:00,48.08,48.17,48.07,48.16,59100.0,25.9978,26.0465,25.9924,26.0411,59100.0
2015-03-05 14:55:00,48.16,48.18,48.12,48.13,36700.0,26.0411,26.0519,26.0195,26.0249,36700.0
2015-03-05 15:00:00,48.13,48.14,48.11,48.13,74100.0,26.0249,26.0303,26.0141,26.0249,74100.0
2015-03-05 15:05:00,48.13,48.13,48.05,48.06,65500.0,26.0249,26.0249,25.9816,25.987,65500.0
2015-03-05 15:10:00,48.05,48.14,48.05,48.13,80600.0,25.9816,26.0303,25.9816,26.0249,80600.0
2015-03-05 15:15:00,48.13,48.14,48.06,48.06,53100.0,26.0249,26.0303,25.987,25.987,53100.0
2015-03-05 15:20:00,48.07,48.08,48.03,48.03,64100.0,25.9924,25.9978,25.9708,25.9708,64100.0
2015-03-05 15:25:00,48.03,48.09,48.03,48.08,140300.0,25.9708,26.0033,25.9708,25.9978,140300.0
2015-03-05 15:30:00,48.08,48.09,48.02,48.03,78700.0,25.9978,26.0033,25.9654,25.9708,78700.0
2015-03-05 15:35:00,48.02,48.07,48.02,48.05,81400.0,25.9654,25.9924,25.9654,25.9816,81400.0
2015-03-05 15:40:00,48.04,48.08,48.0,48.02,115700.0,25.9762,25.9978,25.9546,25.9654,115700.0
2015-03-05 15:45:00,48.03,48.16,48.02,48.11,185600.0,25.9708,26.0411,25.9654,26.0141,185600.0
2015-03-05 15:50:00,48.11,48.13,48.07,48.07,147000.0,26.0141,26.0249,25.9924,25.9924,147000.0
2015-03-05 15:55:00,48.08,48.1,47.98,47.99,444700.0,25.9978,26.0087,25.9438,25.9492,444700.0
2015-03-06 09:30:00,47.69,47.91,47.55,47.79,107300.0,25.787,25.9059,25.7113,25.841,107300.0
2015-03-06 09:35:00,47.78,48.0,47.74,47.96,121800.0,25.8356,25.9546,25.814,25.933,121800.0
2015-03-06 09:40:00,47.97,48.09,47.96,48.06,83900.0,25.9384,26.0033,25.933,25.987,83900.0
2015-03-06 09:45:00,48.07,48.09,47.77,48.01,102300.0,25.9924,26.0033,25.8302,25.96,102300.0
2015-03-06 09:50:00,47.99,48.04,47.89,47.89,106100.0,25.9492,25.9762,25.8951,25.8951,106100.0
2015-03-06 09:55:00,47.91,48.09,47.9,48.05,94100.0,25.9059,26.0033,25.9005,25.9816,94100.0
2015-03-06 10:00:00,48.07,48.2,48.04,48.04,109800.0,25.9924,26.0627,25.9762,25.9762,109800.0
2015-03-06 10:05:00,48.04,48.13,48.03,48.05,51600.0,25.9762,26.0249,25.9708,25.9816,51600.0
2015-03-06 10:10:00,48.05,48.12,48.0,48.01,42600.0,25.9816,26.0195,25.9546,25.96,42600.0
2015-03-06 10:15:00,48.0,48.15,47.99,48.14,133700.0,25.9546,26.0357,25.9492,26.0303,133700.0
2015-03-06 10:20:00,48.14,48.2,48.08,48.19,34700.0,26.0303,26.0627,25.9978,26.0573,34700.0
2015-03-06 10:25:00,48.2,48.35,48.19,48.32,33500.0,26.0627,26.1438,26.0573,26.1276,33500.0
2015-03-06 10:30:00,48.31,48.31,48.2,48.28,43200.0,26.1222,26.1222,26.0627,26.106,43200.0
2015-03-06 10:35:00,48.28,48.31,48.22,48.29,98600.0,26.106,26.1222,26.0735,26.1114,98600.0
2015-03-06 10:40:00,48.29,48.34,48.25,48.34,73200.0,26.1114,26.1384,26.0898,26.1384,73200.0
2015-03-06 10:45:00,48.33,48.34,48.24,48.3,124800.0,26.133,26.1384,26.0844,26.1168,124800.0
2015-03-06 10:50:00,48.3,48.33,48.23,48.28,110000.0,26.1168,26.133,26.079,26.106,110000.0
2015-03-06 10:55:00,48.28,48.33,48.26,48.3,61400.0,26.106,26.133,26.0952,26.1168,61400.0
2015-03-06 11:00:00,48.29,48.33,48.25,48.26,54900.0,26.1114,26.133,26.0898,26.0952,54900.0
2015-03-06 11:05:00,48.25,48.3,48.2,48.22,124300.0,26.0898,26.1168,26.0627,26.0735,124300.0
2015-03-06 11:10:00,48.22,48.28,48.19,48.27,124800.0,26.0735,26.106,26.0573,26.1006,124800.0
2015-03-06 11:15:00,48.26,48.28,48.15,48.21,97700.0,26.0952,26.106,26.0357,26.0681,97700.0
2015-03-06 11:20:00,48.21,48.21,48.15,48.18,36700.0,26.0681,26.0681,26.0357,26.0519,36700.0
2015-03-06 11:25:00,48.17,48.27,48.17,48.24,59100.0,26.0465,26.1006,26.0465,26.0844,59100.0
2015-03-06 11:30:00,48.23,48.24,48.12,48.14,70800.0,26.079,26.0844,26.0195,26.0303,70800.0
2015-03-06 11:35:00,48.13,48.13,48.04,48.09,46800.0,26.0249,26.0249,25.9762,26.0033,46800.0
2015-03-06 11:40:00,48.09,48.13,48.02,48.03,21900.0,26.0033,26.0249,25.9654,25.9708,21900.0
2015-03-06 11:45:00,48.03,48.07,47.92,47.92,81000.0,25.9708,25.9924,25.9113,25.9113,81000.0
2015-03-06 11:50:00,47.93,47.98,47.86,47.98,109700.0,25.9167,25.9438,25.8789,25.9438,109700.0
2015-03-06 11:55:00,47.97,47.98,47.94,47.97,28400.0,25.9384,25.9438,25.9221,25.9384,28400.0
2015-03-06 12:00:00,47.96,47.96,47.89,47.9,54100.0,25.933,25.933,25.8951,25.9005,54100.0
2015-03-06 12:05:00,47.89,47.94,47.87,47.93,28600.0,25.8951,25.9221,25.8843,25.9167,28600.0
2015-03-06 12:10:00,47.94,47.95,47.8,47.81,49300.0,25.9221,25.9276,25.8464,25.8519,49300.0
2015-03-06 12:15:00,47.82,47.83,47.68,47.68,53500.0,25.8573,25.8627,25.7816,25.7816,53500.0
2015-03-06 12:20:00,47.69,47.69,47.62,47.63,60000.0,25.787,25.787,25.7491,25.7545,60000.0
2015-03-06 12:25:00,47.62,47.64,47.57,47.59,85200.0,25.7491,25.7599,25.7221,25.7329,85200.0
2015-03-06 12:30:00,47.6,47.61,47.54,47.6,94700.0,25.7383,25.7437,25.7059,25.7383,94700.0
2015-03-06 12:35:00,47.6,47.68,47.59,47.68,96300.0,25.7383,25.7816,25.7329,25.7816,96300.0
2015-03-06 12:40:00,47.69,47.74,47.69,47.7,20900.0,25.787,25.814,25.787,25.7924,20900.0
2015-03-06 12:45:00,47.71,47.74,47.69,47.7,33400.0,25.7978,25.814,25.787,25.7924,33400.0
2015-03-06 12:50:00,47.69,47.71,47.63,47.64,95500.0,25.787,25.7978,25.7545,25.7599,95500.0
2015-03-06 12:55:00,47.64,47.7,47.59,47.69,139600.0,25.7599,25.7924,25.7329,25.787,139600.0
2015-03-06 13:00:00,47.69,47.78,47.67,47.7,85000.0,25.787,25.8356,25.7762,25.7924,85000.0
2015-03-06 13:05:00,47.7,47.72,47.65,47.71,70700.0,25.7924,25.8032,25.7653,25.7978,70700.0
2015-03-06 13:10:00,47.7,47.77,47.69,47.76,63700.0,25.7924,25.8302,25.787,25.8248,63700.0
2015-03-06 13:15:00,47.75,47.82,47.73,47.81,37300.0,25.8194,25.8573,25.8086,25.8519,37300.0
2015-03-06 13:20:00,47.82,47.88,47.8,47.87,96900.0,25.8573,25.8897,25.8464,25.8843,96900.0
2015-03-06 13:25:00,47.86,47.88,47.81,47.83,62300.0,25.8789,25.8897,25.8519,25.8627,62300.0
2015-03-06 13:30:00,47.84,47.84,47.74,47.75,43900.0,25.8681,25.8681,25.814,25.8194,43900.0
2015-03-06 13:35:00,47.74,47.76,47.69,47.76,41700.0,25.814,25.8248,25.787,25.8248,41700.0
2015-03-06 13:40:00,47.76,47.79,47.73,47.79,20700.0,25.8248,25.841,25.8086,25.841,20700.0
2015-03-06 13:45:00,47.79,47.79,47.7,47.72,43300.0,25.841,25.841,25.7924,25.8032,43300.0
2015-03-06 13:50:00,47.72,47.83,47.7,47.81,24200.0,25.8032,25.8627,25.7924,25.8519,24200.0
2015-03-06 13:55:00,47.8,47.86,47.8,47.82,35400.0,25.8464,25.8789,25.8464,25.8573,35400.0
2015-03-06 14:00:00,47.82,47.91,47.81,47.88,37500.0,25.8573,25.9059,25.8519,25.8897,37500.0
2015-03-06 14:05:00,47.88,47.91,47.86,47.89,27400.0,25.8897,25.9059,25.8789,25.8951,27400.0
2015-03-06 14:10:00,47.89,47.97,47.89,47.96,40200.0,25.8951,25.9384,25.8951,25.933,40200.0
2015-03-06 14:15:00,47.96,48.01,47.93,47.96,43500.0,25.933,25.96,25.9167,25.933,43500.0
2015-03-06 14:20:00,47.96,47.98,47.8,47.89,82800.0,25.933,25.9438,25.8464,25.8951,82800.0
2015-03-06 14:25:00,47.89,47.94,47.86,47.91,26500.0,25.8951,25.9221,25.8789,25.9059,26500.0
2015-03-06 14:30:00,47.9,47.9,47.86,47.89,29800.0,25.9005,25.9005,25.8789,25.8951,29800.0
2015-03-06 14:35:00,47.89,47.92,47.84,47.84,96100.0,25.8951,25.9113,25.8681,25.8681,96100.0
2015-03-06 14:40:00,47.85,47.85,47.73,47.77,68500.0,25.8735,25.8735,25.8086,25.8302,68500.0
2015-03-06 14:45:00,47.77,47.78,47.72,47.73,21300.0,25.8302,25.8356,25.8032,25.8086,21300.0
2015-03-06 14:50:00,47.72,47.8,47.7,47.74,31300.0,25.8032,25.8464,25.7924,25.814,31300.0
2015-03-06 14:55:00,47.74,47.78,47.69,47.71,25400.0,25.814,25.8356,25.787,25.7978,25400.0
2015-03-06 15:00:00,47.7,47.84,47.69,47.83,48700.0,25.7924,25.8681,25.787,25.8627,48700.0
2015-03-06 15:05:00,47.83,47.88,47.78,47.78,45200.0,25.8627,25.8897,25.8356,25.8356,45200.0
2015-03-06 15:10:00,47.79,47.8,47.72,47.75,35700.0,25.841,25.8464,25.8032,25.8194,35700.0
2015-03-06 15:15:00,47.75,47.77,47.7,47.75,79000.0,25.8194,25.8302,25.7924,25.8194,79000.0
2015-03-06 15:20:00,47.75,47.79,47.73,47.79,55200.0,25.8194,25.841,25.8086,25.841,55200.0
2015-03-06 15:25:00,47.78,47.78,47.68,47.7,60500.0,25.8356,25.8356,25.7816,25.7924,60500.0
2015-03-06 15:30:00,47.7,47.77,47.65,47.66,109700.0,25.7924,25.8302,25.7653,25.7707,109700.0
2015-03-06 15:35:00,47.67,47.72,47.64,47.65,89400.0,25.7762,25.8032,25.7599,25.7653,89400.0
2015-03-06 15:40:00,47.64,47.68,47.61,47.64,71200.0,25.7599,25.7816,25.7437,25.7599,71200.0
2015-03-06 15:45:00,47.63,47.7,47.61,47.66,107900.0,25.7545,25.7924,25.7437,25.7707,107900.0
2015-03-06 15:50:00,47.66,47.79,47.65,47.79,202500.0,25.7707,25.841,25.7653,25.841,202500.0
2015-03-06 15:55:00,47.79,47.84,47.73,47.79,406800.0,25.841,25.8681,25.8086,25.841,406800.0
2015-03-09 09:30:00,47.98,48.31,47.94,48.26,94600.0,25.9438,26.1222,25.9221,26.0952,94600.0
2015-03-09 09:35:00,48.29,48.34,48.23,48.24,100000.0,26.1114,26.1384,26.079,26.0844,100000.0
2015-03-09 09:40:00,48.24,48.27,48.13,48.16,34300.0,26.0844,26.1006,26.0249,26.0411,34300.0
2015-03-09 09:45:00,48.15,48.17,48.0,48.03,50100.0,26.0357,26.0465,25.9546,25.9708,50100.0
2015-03-09 09:50:00,48.04,48.09,47.89,48.04,112400.0,25.9762,26.0033,25.8951,25.9762,112400.0
2015-03-09 09:55:00,48.04,48.08,47.96,48.01,192500.0,25.9762,25.9978,25.933,25.96,192500.0
2015-03-09 10:00:00,48.01,48.09,48.0,48.08,66200.0,25.96,26.0033,25.9546,25.9978,66200.0
2015-03-09 10:05:00,48.09,48.21,48.08,48.19,33500.0,26.0033,26.0681,25.9978,26.0573,33500.0
2015-03-09 10:10:00,48.2,48.29,48.15,48.28,28900.0,26.0627,26.1114,26.0357,26.106,28900.0
2015-03-09 10:15:00,48.28,48.48,48.24,48.47,178500.0,26.106,26.2141,26.0844,26.2087,178500.0
2015-03-09 10:20:00,48.46,48.57,48.46,48.51,50700.0,26.2033,26.2628,26.2033,26.2304,50700.0
2015-03-09 10:25:00,48.5,48.54,48.45,48.46,46000.0,26.225,26.2466,26.1979,26.2033,46000.0
2015-03-09 10:30:00,48.45,48.55,48.4,48.53,45400.0,26.1979,26.252,26.1709,26.2412,45400.0
2015-03-09 10:35:00,48.54,48.62,48.49,48.49,49800.0,26.2466,26.2898,26.2195,26.2195,49800.0
2015-03-09 10:40:00,48.49,48.65,48.49,48.65,34700.0,26.2195,26.3061,26.2195,26.3061,34700.0
2015-03-09 10:45:00,48.65,48.78,48.64,48.78,69700.0,26.3061,26.3764,26.3007,26.3764,69700.0
2015-03-09 10:50:00,48.78,48.88,48.77,48.88,82000.0,26.3764,26.4304,26.3709,26.4304,82000.0
2015-03-09 10:55:00,48.88,48.91,48.77,48.8,120800.0,26.4304,26.4466,26.3709,26.3872,120800.0
2015-03-09 11:00:00,48.8,48.86,48.78,48.81,79200.0,26.3872,26.4196,26.3764,26.3926,79200.0
2015-03-09 11:05:00,48.82,48.84,48.79,48.83,54600.0,26.398,26.4088,26.3818,26.4034,54600.0
2015-03-09 11:10:00,48.83,48.83,48.8,48.8,41800.0,26.4034,26.4034,26.3872,26.3872,41800.0
2015-03-09 11:15:00,48.8,48.81,48.62,48.62,172800.0,26.3872,26.3926,26.2898,26.2898,172800.0
2015-03-09 11:20:00,48.62,48.66,48.55,48.65,80300.0,26.2898,26.3115,26.252,26.3061,80300.0
2015-03-09 11:25:00,48.65,48.68,48.62,48.66,37900.0,26.3061,26.3223,26.2898,26.3115,37900.0
2015-03-09 11:30:00,48.66,48.69,48.65,48.66,65600.0,26.3115,26.3277,26.3061,26.3115,65600.0
2015-03-09 11:35:00,48.65,48.68,48.65,48.65,52200.0,26.3061,26.3223,26.3061,26.3061,52200.0
2015-03-09 11:40:00,48.65,48.72,48.64,48.7,87100.0,26.3061,26.3439,26.3007,26.3331,87100.0
2015-03-09 11:45:00,48.69,48.69,48.56,48.57,78200.0,26.3277,26.3277,26.2574,26.2628,78200.0
2015-03-09 11:50:00,48.57,48.58,48.48,48.49,36500.0,26.2628,26.2682,26.2141,26.2195,36500.0
2015-03-09 11:55:00,48.48,48.5,48.45,48.48,146600.0,26.2141,26.225,26.1979,26.2141,146600.0
2015-03-09 12:00:00,48.49,48.5,48.38,48.38,49700.0,26.2195,26.225,26.1601,26.1601,49700.0
2015-03-09 12:05:00,48.38,48.43,48.37,48.43,47200.0,26.1601,26.1871,26.1547,26.1871,47200.0
2015-03-09 12:10:00,48.44,48.53,48.44,48.51,45000.0,26.1925,26.2412,26.1925,26.2304,45000.0
2015-03-09 12:15:00,48.51,48.62,48.51,48.62,54500.0,26.2304,26.2898,26.2304,26.2898,54500.0
2015-03-09 12:20:00,48.63,48.7,48.61,48.69,57700.0,26.2952,26.3331,26.2844,26.3277,57700.0
2015-03-09 12:25:00,48.7,48.73,48.66,48.72,40500.0,26.3331,26.3493,26.3115,26.3439,40500.0
2015-03-09 12:30:00,48.72,48.72,48.64,48.67,41400.0,26.3439,26.3439,26.3007,26.3169,41400.0
2015-03-09 12:35:00,48.68,48.73,48.67,48.72,41100.0,26.3223,26.3493,26.3169,26.3439,41100.0
2015-03-09 12:40:00,48.72,48.74,48.7,48.73,15900.0,26.3439,26.3547,26.3331,26.3493,15900.0
2015-03-09 12:45:00,48.73,48.75,48.71,48.72,45900.0,26.3493,26.3601,26.3385,26.3439,45900.0
2015-03-09 12:50:00,48.72,48.72,48.7,48.72,10500.0,26.3439,26.3439,26.3331,26.3439,10500.0
2015-03-09 12:55:00,48.72,48.76,48.71,48.74,68700.0,26.3439,26.3655,26.3385,26.3547,68700.0
2015-03-09 13:00:00,48.74,48.75,48.72,48.73,28700.0,26.3547,26.3601,26.3439,26.3493,28700.0
2015-03-09 13:05:00,48.73,48.75,48.68,48.68,59100.0,26.3493,26.3601,26.3223,26.3223,59100.0
2015-03-09 13:10:00,48.68,48.69,48.65,48.65,48800.0,26.3223,26.3277,26.3061,26.3061,48800.0
2015-03-09 13:15:00,48.65,48.67,48.54,48.55,83300.0,26.3061,26.3169,26.2466,26.252,83300.0
2015-03-09 13:20:00,48.56,48.61,48.54,48.56,46800.0,26.2574,26.2844,26.2466,26.2574,46800.0
2015-03-09 13:25:00,48.55,48.57,48.53,48.55,54100.0,26.252,26.2628,26.2412,26.252,54100.0
2015-03-09 13:30:00,48.56,48.71,48.55,48.68,59600.0,26.2574,26.3385,26.252,26.3223,59600.0
2015-03-09 13:35:00,48.68,48.74,48.65,48.69,52900.0,26.3223,26.3547,26.3061,26.3277,52900.0
2015-03-09 13:40:00,48.69,48.75,48.68,48.72,37200.0,26.3277,26.3601,26.3223,26.3439,37200.0
2015-03-09 13:45:00,48.71,48.76,48.71,48.73,53100.0,26.3385,26.3655,26.3385,26.3493,53100.0
2015-03-09 13:50:00,48.73,48.76,48.68,48.69,94500.0,26.3493,26.3655,26.3223,26.3277,94500.0
2015-03-09 13:55:00,48.68,48.72,48.67,48.71,42900.0,26.3223,26.3439,26.3169,26.3385,42900.0
2015-03-09 14:00:00,48.7,48.71,48.59,48.62,84000.0,26.3331,26.3385,26.2736,26.2898,84000.0
2015-03-09 14:05:00,48.62,48.65,48.59,48.6,88600.0,26.2898,26.3061,26.2736,26.279,88600.0
2015-03-09 14:10:00,48.6,48.64,48.57,48.6,151000.0,26.279,26.3007,26.2628,26.279,151000.0
2015-03-09 14:15:00,48.61,48.63,48.58,48.61,99400.0,26.2844,26.2952,26.2682,26.2844,99400.0
2015-03-09 14:20:00,48.61,48.62,48.57,48.6,111700.0,26.2844,26.2898,26.2628,26.279,111700.0
2015-03-09 14:25:00,48.61,48.64,48.57,48.57,110700.0,26.2844,26.3007,26.2628,26.2628,110700.0
2015-03-09 14:30:00,48.57,48.58,48.42,48.43,54300.0,26.2628,26.2682,26.1817,26.1871,54300.0
2015-03-09 14:35:00,48.43,48.43,48.34,48.4,80400.0,26.1871,26.1871,26.1384,26.1709,80400.0
2015-03-09 14:40:00,48.4,48.4,48.3,48.32,50000.0,26.1709,26.1709,26.1168,26.1276,50000.0
2015-03-09 14:45:00,48.33,48.4,48.32,48.4,82900.0,26.133,26.1709,26.1276,26.1709,82900.0
2015-03-09 14:50:00,48.4,48.47,48.37,48.37,29500.0,26.1709,26.2087,26.1547,26.1547,29500.0
2015-03-09 14:55:00,48.38,48.44,48.37,48.42,33600.0,26.1601,26.1925,26.1547,26.1817,33600.0
2015-03-09 15:00:00,48.43,48.43,48.38,48.39,36500.0,26.1871,26.1871,26.1601,26.1655,36500.0
2015-03-09 15:05:00,48.38,48.44,48.35,48.43,56500.0,26.1601,26.1925,26.1438,26.1871,56500.0
2015-03-09 15:10:00,48.43,48.47,48.42,48.44,48900.0,26.1871,26.2087,26.1817,26.1925,48900.0
2015-03-09 15:15:00,48.44,48.45,48.34,48.35,42700.0,26.1925,26.1979,26.1384,26.1438,42700.0
2015-03-09 15:20:00,48.34,48.39,48.32,48.35,67100.0,26.1384,26.1655,26.1276,26.1438,67100.0
2015-03-09 15:25:00,48.35,48.36,48.31,48.33,61200.0,26.1438,26.1493,26.1222,26.133,61200.0
2015-03-09 15:30:00,48.32,48.39,48.32,48.39,62700.0,26.1276,26.1655,26.1276,26.1655,62700.0
2015-03-09 15:35:00,48.38,48.39,48.33,48.35,126300.0,26.1601,26.1655,26.133,26.1438,126300.0
2015-03-09 15:40:00,48.36,48.36,48.29,48.3,107400.0,26.1493,26.1493,26.1114,26.1168,107400.0
2015-03-09 15:45:00,48.31,48.38,48.3,48.34,106000.0,26.1222,26.1601,26.1168,26.1384,106000.0
2015-03-09 15:50:00,48.34,48.36,48.27,48.3,156100.0,26.1384,26.1493,26.1006,26.1168,156100.0
2015-03-09 15:55:00,48.3,48.36,48.3,48.32,305600.0,26.1168,26.1493,26.1168,26.1276,305600.0
2015-03-10 09:30:00,47.74,47.91,47.63,47.88,73600.0,25.814,25.9059,25.7545,25.8897,73600.0
2015-03-10 09:35:00,47.88,47.89,47.71,47.81,48700.0,25.8897,25.8951,25.7978,25.8519,48700.0
2015-03-10 09:40:00,47.83,47.92,47.7,47.74,41800.0,25.8627,25.9113,25.7924,25.814,41800.0
2015-03-10 09:45:00,47.74,47.83,47.69,47.75,29000.0,25.814,25.8627,25.787,25.8194,29000.0
2015-03-10 09:50:00,47.74,48.04,47.71,48.04,52800.0,25.814,25.9762,25.7978,25.9762,52800.0
2015-03-10 09:55:00,48.03,48.03,47.88,47.91,27600.0,25.9708,25.9708,25.8897,25.9059,27600.0
2015-03-10 10:00:00,47.91,48.05,47.9,48.02,84200.0,25.9059,25.9816,25.9005,25.9654,84200.0
2015-03-10 10:05:00,48.01,48.03,47.95,47.98,51500.0,25.96,25.9708,25.9276,25.9438,51500.0
2015-03-10 10:10:00,47.99,48.07,47.96,48.04,60000.0,25.9492,25.9924,25.933,25.9762,60000.0
2015-03-10 10:15:00,48.01,48.02,47.9,47.99,91300.0,25.96,25.9654,25.9005,25.9492,91300.0
2015-03-10 10:20:00,47.99,48.09,47.99,48.01,67400.0,25.9492,26.0033,25.9492,25.96,67400.0
2015-03-10 10:25:00,48.01,48.1,48.01,48.07,58600.0,25.96,26.0087,25.96,25.9924,58600.0
2015-03-10 10:30:00,48.05,48.05,47.9,47.93,105700.0,25.9816,25.9816,25.9005,25.9167,105700.0
2015-03-10 10:35:00,47.93,47.93,47.83,47.86,145900.0,25.9167,25.9167,25.8627,25.8789,145900.0
2015-03-10 10:40:00,47.86,47.95,47.85,47.94,35700.0,25.8789,25.9276,25.8735,25.9221,35700.0
2015-03-10 10:45:00,47.94,48.14,47.94,48.13,54400.0,25.9221,26.0303,25.9221,26.0249,54400.0
2015-03-10 10:50:00,48.13,48.19,48.1,48.12,45800.0,26.0249,26.0573,26.0087,26.0195,45800.0
2015-03-10 10:55:00,48.12,48.23,48.11,48.2,82400.0,26.0195,26.079,26.0141,26.0627,82400.0
2015-03-10 11:00:00,48.2,48.31,48.16,48.31,71100.0,26.0627,26.1222,26.0411,26.1222,71100.0
2015-03-10 11:05:00,48.31,48.31,48.19,48.19,29600.0,26.1222,26.1222,26.0573,26.0573,29600.0
2015-03-10 11:10:00,48.18,48.19,48.07,48.11,30100.0,26.0519,26.0573,25.9924,26.0141,30100.0
2015-03-10 11:15:00,48.12,48.13,48.03,48.07,31300.0,26.0195,26.0249,25.9708,25.9924,31300.0
2015-03-10 11:20:00,48.07,48.1,48.03,48.03,34300.0,25.9924,26.0087,25.9708,25.9708,34300.0
2015-03-10 11:25:00,48.03,48.05,47.98,48.01,31900.0,25.9708,25.9816,25.9438,25.96,31900.0
2015-03-10 11:30:00,48.02,48.03,47.97,47.97,24400.0,25.9654,25.9708,25.9384,25.9384,24400.0
2015-03-10 11:35:00,47.97,48.01,47.96,47.96,30400.0,25.9384,25.96,25.933,25.933,30400.0
2015-03-10 11:40:00,47.96,47.98,47.94,47.95,26400.0,25.933,25.9438,25.9221,25.9276,26400.0
2015-03-10 11:45:00,47.94,47.94,47.85,47.86,73600.0,25.9221,25.9221,25.8735,25.8789,73600.0
2015-03-10 11:50:00,47.85,47.96,47.84,47.89,31700.0,25.8735,25.933,25.8681,25.8951,31700.0
2015-03-10 11:55:00,47.9,47.93,47.8,47.8,54300.0,25.9005,25.9167,25.8464,25.8464,54300.0
2015-03-10 12:00:00,47.8,47.81,47.73,47.77,49800.0,25.8464,25.8519,25.8086,25.8302,49800.0
2015-03-10 12:05:00,47.78,47.81,47.75,47.8,28800.0,25.8356,25.8519,25.8194,25.8464,28800.0
2015-03-10 12:10:00,47.81,47.9,47.81,47.89,30300.0,25.8519,25.9005,25.8519,25.8951,30300.0
2015-03-10 12:15:00,47.89,47.92,47.86,47.9,44200.0,25.8951,25.9113,25.8789,25.9005,44200.0
2015-03-10 12:20:00,47.89,47.89,47.7,47.71,53400.0,25.8951,25.8951,25.7924,25.7978,53400.0
2015-03-10 12:25:00,47.72,47.74,47.69,47.69,59700.0,25.8032,25.814,25.787,25.787,59700.0
2015-03-10 12:30:00,47.68,47.73,47.66,47.69,41000.0,25.7816,25.8086,25.7707,25.787,41000.0
2015-03-10 12:35:00,47.69,47.72,47.66,47.71,25700.0,25.787,25.8032,25.7707,25.7978,25700.0
2015-03-10 12:40:00,47.71,47.75,47.69,47.7,53500.0,25.7978,25.8194,25.787,25.7924,53500.0
2015-03-10 12:45:00,47.7,47.73,47.68,47.72,35400.0,25.7924,25.8086,25.7816,25.8032,35400.0
2015-03-10 12:50:00,47.71,47.72,47.68,47.69,29200.0,25.7978,25.8032,25.7816,25.787,29200.0
2015-03-10 12:55:00,47.7,47.72,47.68,47.69,35400.0,25.7924,25.8032,25.7816,25.787,35400.0
2015-03-10 13:00:00,47.69,47.73,47.67,47.72,33700.0,25.787,25.8086,25.7762,25.8032,33700.0
2015-03-10 13:05:00,47.73,47.79,47.72,47.73,19300.0,25.8086,25.841,25.8032,25.8086,19300.0
2015-03-10 13:10:00,47.73,47.8,47.72,47.74,50500.0,25.8086,25.8464,25.8032,25.814,50500.0
2015-03-10 13:15:00,47.73,47.75,47.68,47.7,33900.0,25.8086,25.8194,25.7816,25.7924,33900.0
2015-03-10 13:20:00,47.7,47.81,47.7,47.79,23800.0,25.7924,25.8519,25.7924,25.841,23800.0
2015-03-10 13:25:00,47.78,47.78,47.74,47.74,14400.0,25.8356,25.8356,25.814,25.814,14400.0
2015-03-10 13:30:00,47.73,47.73,47.67,47.67,18600.0,25.8086,25.8086,25.7762,25.7762,18600.0
2015-03-10 13:35:00,47.67,47.7,47.65,47.66,35000.0,25.7762,25.7924,25.7653,25.7707,35000.0
2015-03-10 13:40:00,47.65,47.72,47.61,47.72,62700.0,25.7653,25.8032,25.7437,25.8032,62700.0
2015-03-10 13:45:00,47.72,47.78,47.69,47.74,28300.0,25.8032,25.8356,25.787,25.814,28300.0
2015-03-10 13:50:00,47.73,47.73,47.68,47.69,12900.0,25.8086,25.8086,25.7816,25.787,12900.0
2015-03-10 13:55:00,47.69,47.71,47.66,47.71,37200.0,25.787,25.7978,25.7707,25.7978,37200.0
2015-03-10 14:00:00,47.7,47.79,47.7,47.77,31300.0,25.7924,25.841,25.7924,25.8302,31300.0
2015-03-10 14:05:00,47.77,47.86,47.77,47.86,25300.0,25.8302,25.8789,25.8302,25.8789,25300.0
2015-03-10 14:10:00,47.85,47.87,47.72,47.74,52600.0,25.8735,25.8843,25.8032,25.814,52600.0
2015-03-10 14:15:00,47.74,47.78,47.72,47.75,42800.0,25.814,25.8356,25.8032,25.8194,42800.0
2015-03-10 14:20:00,47.76,47.79,47.72,47.77,60300.0,25.8248,25.841,25.8032,25.8302,60300.0
2015-03-10 14:25:00,47.77,47.79,47.75,47.78,20100.0,25.8302,25.841,25.8194,25.8356,20100.0
2015-03-10 14:30:00,47.78,47.84,47.75,47.75,29200.0,25.8356,25.8681,25.8194,25.8194,29200.0
2015-03-10 14:35:00,47.76,47.78,47.71,47.73,40800.0,25.8248,25.8356,25.7978,25.8086,40800.0
2015-03-10 14:40:00,47.73,47.75,47.71,47.73,45000.0,25.8086,25.8194,25.7978,25.8086,45000.0
2015-03-10 14:45:00,47.73,47.85,47.73,47.8,60600.0,25.8086,25.8735,25.8086,25.8464,60600.0
2015-03-10 14:50:00,47.81,47.86,47.79,47.81,27600.0,25.8519,25.8789,25.841,25.8519,27600.0
2015-03-10 14:55:00,47.81,47.85,47.78,47.83,39600.0,25.8519,25.8735,25.8356,25.8627,39600.0
2015-03-10 15:00:00,47.83,47.85,47.79,47.8,43000.0,25.8627,25.8735,25.841,25.8464,43000.0
2015-03-10 15:05:00,47.8,47.86,47.79,47.81,39300.0,25.8464,25.8789,25.841,25.8519,39300.0
2015-03-10 15:10:00,47.82,47.83,47.79,47.83,44800.0,25.8573,25.8627,25.841,25.8627,44800.0
2015-03-10 15:15:00,47.83,47.86,47.78,47.82,109300.0,25.8627,25.8789,25.8356,25.8573,109300.0
2015-03-10 15:20:00,47.83,47.85,47.8,47.83,97200.0,25.8627,25.8735,25.8464,25.8627,97200.0
2015-03-10 15:25:00,47.82,47.84,47.75,47.76,80800.0,25.8573,25.8681,25.8194,25.8248,80800.0
2015-03-10 15:30:00,47.76,47.78,47.69,47.72,115200.0,25.8248,25.8356,25.787,25.8032,115200.0
2015-03-10 15:35:00,47.72,47.75,47.7,47.74,73700.0,25.8032,25.8194,25.7924,25.814,73700.0
2015-03-10 15:40:00,47.73,47.77,47.72,47.74,164700.0,25.8086,25.8302,25.8032,25.814,164700.0
2015-03-10 15:45:00,47.74,47.78,47.72,47.78,160000.0,25.814,25.8356,25.8032,25.8356,160000.0
2015-03-10 15:50:00,47.77,47.81,47.77,47.79,120300.0,25.8302,25.8519,25.8302,25.841,120300.0
2015-03-10 15:55:00,47.79,47.8,47.69,47.7,311400.0,25.841,25.8464,25.787,25.7924,311400.0
2015-03-11 09:30:00,47.0,47.15,46.93,47.03,110200.0,25.7326,25.8148,25.6943,25.7491,110200.0
2015-03-11 09:35:00,47.04,47.11,46.93,46.93,68200.0,25.7545,25.7929,25.6943,25.6943,68200.0
2015-03-11 09:40:00,46.93,47.01,46.88,46.99,49400.0,25.6943,25.7381,25.6669,25.7272,49400.0
2015-03-11 09:45:00,46.99,47.03,46.92,46.92,43200.0,25.7272,25.7491,25.6888,25.6888,43200.0
2015-03-11 09:50:00,46.91,46.95,46.72,46.72,64100.0,25.6834,25.7053,25.5793,25.5793,64100.0
2015-03-11 09:55:00,46.72,46.76,46.67,46.7,41700.0,25.5793,25.6012,25.552,25.5684,41700.0
2015-03-11 10:00:00,46.7,46.77,46.63,46.67,61200.0,25.5684,25.6067,25.5301,25.552,61200.0
2015-03-11 10:05:00,46.67,46.69,46.55,46.59,84300.0,25.552,25.5629,25.4863,25.5082,84300.0
2015-03-11 10:10:00,46.59,46.61,46.48,46.5,62300.0,25.5082,25.5191,25.4479,25.4589,62300.0
2015-03-11 10:15:00,46.5,46.55,46.46,46.47,50800.0,25.4589,25.4863,25.437,25.4425,50800.0
2015-03-11 10:20:00,46.47,46.51,46.39,46.47,102400.0,25.4425,25.4644,25.3987,25.4425,102400.0
2015-03-11 10:25:00,46.46,46.51,46.43,46.5,36400.0,25.437,25.4644,25.4206,25.4589,36400.0
2015-03-11 10:30:00,46.49,46.49,46.28,46.3,80100.0,25.4534,25.4534,25.3384,25.3494,80100.0
2015-03-11 10:35:00,46.3,46.32,46.25,46.26,64400.0,25.3494,25.3603,25.322,25.3275,64400.0
2015-03-11 10:40:00,46.26,46.28,46.21,46.23,80800.0,25.3275,25.3384,25.3001,25.3111,80800.0
2015-03-11 10:45:00,46.23,46.31,46.23,46.28,36900.0,25.3111,25.3549,25.3111,25.3384,36900.0
2015-03-11 10:50:00,46.28,46.43,46.25,46.43,78000.0,25.3384,25.4206,25.322,25.4206,78000.0
2015-03-11 10:55:00,46.43,46.47,46.34,46.38,61900.0,25.4206,25.4425,25.3713,25.3932,61900.0
2015-03-11 11:00:00,46.37,46.54,46.37,46.51,39800.0,25.3877,25.4808,25.3877,25.4644,39800.0
2015-03-11 11:05:00,46.51,46.57,46.48,46.57,32800.0,25.4644,25.4972,25.4479,25.4972,32800.0
2015-03-11 11:10:00,46.57,46.62,46.51,46.51,31900.0,25.4972,25.5246,25.4644,25.4644,31900.0
2015-03-11 11:15:00,46.51,46.54,46.46,46.48,32100.0,25.4644,25.4808,25.437,25.4479,32100.0
2015-03-11 11:20:00,46.48,46.55,46.46,46.54,46900.0,25.4479,25.4863,25.437,25.4808,46900.0
2015-03-11 11:25:00,46.54,46.62,46.53,46.6,32100.0,25.4808,25.5246,25.4753,25.5136,32100.0
2015-03-11 11:30:00,46.6,46.6,46.54,46.58,49000.0,25.5136,25.5136,25.4808,25.5027,49000.0
2015-03-11 11:35:00,46.59,46.6,46.5,46.51,30600.0,25.5082,25.5136,25.4589,25.4644,30600.0
2015-03-11 11:40:00,46.5,46.53,46.43,46.44,31300.0,25.4589,25.4753,25.4206,25.426,31300.0
2015-03-11 11:45:00,46.44,46.48,46.42,46.43,23500.0,25.426,25.4479,25.4151,25.4206,23500.0
2015-03-11 11:50:00,46.43,46.44,46.37,46.4,23800.0,25.4206,25.426,25.3877,25.4041,23800.0
2015-03-11 11:55:00,46.41,46.41,46.38,46.39,23700.0,25.4096,25.4096,25.3932,25.3987,23700.0
2015-03-11 12:00:00,46.39,46.42,46.38,46.39,41000.0,25.3987,25.4151,25.3932,25.3987,41000.0
2015-03-11 12:05:00,46.4,46.4,46.3,46.34,54500.0,25.4041,25.4041,25.3494,25.3713,54500.0
2015-03-11 12:10:00,46.33,46.42,46.33,46.42,73700.0,25.3658,25.4151,25.3658,25.4151,73700.0
2015-03-11 12:15:00,46.42,46.44,46.38,46.42,36300.0,25.4151,25.426,25.3932,25.4151,36300.0
2015-03-11 12:20:00,46.42,46.44,46.39,46.39,47400.0,25.4151,25.426,25.3987,25.3987,47400.0
2015-03-11 12:25:00,46.39,46.4,46.36,46.38,40800.0,25.3987,25.4041,25.3822,25.3932,40800.0
2015-03-11 12:30:00,46.38,46.39,46.31,46.33,64500.0,25.3932,25.3987,25.3549,25.3658,64500.0
2015-03-11 12:35:00,46.32,46.39,46.3,46.39,28000.0,25.3603,25.3987,25.3494,25.3987,28000.0
2015-03-11 12:40:00,46.39,46.42,46.34,46.38,33800.0,25.3987,25.4151,25.3713,25.3932,33800.0
2015-03-11 12:45:00,46.38,46.4,46.33,46.34,17000.0,25.3932,25.4041,25.3658,25.3713,17000.0
2015-03-11 12:50:00,46.35,46.36,46.31,46.33,23700.0,25.3768,25.3822,25.3549,25.3658,23700.0
2015-03-11 12:55:00,46.33,46.33,46.3,46.3,55300.0,25.3658,25.3658,25.3494,25.3494,55300.0
2015-03-11 13:00:00,46.3,46.35,46.25,46.34,87700.0,25.3494,25.3768,25.322,25.3713,87700.0
2015-03-11 13:05:00,46.34,46.36,46.32,46.35,89400.0,25.3713,25.3822,25.3603,25.3768,89400.0
2015-03-11 13:10:00,46.34,46.38,46.31,46.37,47200.0,25.3713,25.3932,25.3549,25.3877,47200.0
2015-03-11 13:15:00,46.37,46.38,46.33,46.38,94700.0,25.3877,25.3932,25.3658,25.3932,94700.0
2015-03-11 13:20:00,46.38,46.38,46.34,46.38,49900.0,25.3932,25.3932,25.3713,25.3932,49900.0
2015-03-11 13:25:00,46.37,46.41,46.34,46.36,41000.0,25.3877,25.4096,25.3713,25.3822,41000.0
2015-03-11 13:30:00,46.36,46.36,46.23,46.23,186100.0,25.3822,25.3822,25.3111,25.3111,186100.0
2015-03-11 13:35:00,46.24,46.28,46.2,46.26,77300.0,25.3165,25.3384,25.2946,25.3275,77300.0
2015-03-11 13:40:00,46.26,46.27,46.22,46.22,66900.0,25.3275,25.333,25.3056,25.3056,66900.0
2015-03-11 13:45:00,46.22,46.23,46.16,46.18,84800.0,25.3056,25.3111,25.2727,25.2837,84800.0
2015-03-11 13:50:00,46.18,46.24,46.17,46.24,50100.0,25.2837,25.3165,25.2782,25.3165,50100.0
2015-03-11 13:55:00,46.25,46.31,46.23,46.29,54600.0,25.322,25.3549,25.3111,25.3439,54600.0
2015-03-11 14:00:00,46.28,46.36,46.27,46.35,33100.0,25.3384,25.3822,25.333,25.3768,33100.0
2015-03-11 14:05:00,46.35,46.37,46.3,46.33,55400.0,25.3768,25.3877,25.3494,25.3658,55400.0
2015-03-11 14:10:00,46.33,46.34,46.26,46.28,72400.0,25.3658,25.3713,25.3275,25.3384,72400.0
2015-03-11 14:15:00,46.28,46.34,46.26,46.32,74200.0,25.3384,25.3713,25.3275,25.3603,74200.0
2015-03-11 14:20:00,46.33,46.37,46.31,46.34,84000.0,25.3658,25.3877,25.3549,25.3713,84000.0
2015-03-11 14:25:00,46.35,46.41,46.33,46.37,93300.0,25.3768,25.4096,25.3658,25.3877,93300.0
2015-03-11 14:30:00,46.36,46.37,46.31,46.31,57700.0,25.3822,25.3877,25.3549,25.3549,57700.0
2015-03-11 14:35:00,46.31,46.37,46.26,46.34,88300.0,25.3549,25.3877,25.3275,25.3713,88300.0
2015-03-11 14:40:00,46.34,46.35,46.26,46.31,48000.0,25.3713,25.3768,25.3275,25.3549,48000.0
2015-03-11 14:45:00,46.3,46.33,46.28,46.3,45100.0,25.3494,25.3658,25.3384,25.3494,45100.0
2015-03-11 14:50:00,46.3,46.36,46.29,46.36,65600.0,25.3494,25.3822,25.3439,25.3822,65600.0
2015-03-11 14:55:00,46.35,46.39,46.32,46.39,55700.0,25.3768,25.3987,25.3603,25.3987,55700.0
2015-03-11 15:00:00,46.38,46.41,46.35,46.4,64300.0,25.3932,25.4096,25.3768,25.4041,64300.0
2015-03-11 15:05:00,46.4,46.44,46.4,46.43,118700.0,25.4041,25.426,25.4041,25.4206,118700.0
2015-03-11 15:10:00,46.43,46.45,46.4,46.4,121800.0,25.4206,25.4315,25.4041,25.4041,121800.0
2015-03-11 15:15:00,46.4,46.4,46.35,46.37,94700.0,25.4041,25.4041,25.3768,25.3877,94700.0
2015-03-11 15:20:00,46.36,46.37,46.29,46.3,115800.0,25.3822,25.3877,25.3439,25.3494,115800.0
2015-03-11 15:25:00,46.3,46.36,46.3,46.34,113400.0,25.3494,25.3822,25.3494,25.3713,113400.0
2015-03-11 15:30:00,46.33,46.34,46.28,46.34,126400.0,25.3658,25.3713,25.3384,25.3713,126400.0
2015-03-11 15:35:00,46.34,46.34,46.29,46.3,86500.0,25.3713,25.3713,25.3439,25.3494,86500.0
2015-03-11 15:40:00,46.31,46.33,46.27,46.33,160600.0,25.3549,25.3658,25.333,25.3658,160600.0
2015-03-11 15:45:00,46.32,46.33,46.23,46.23,145500.0,25.3603,25.3658,25.3111,25.3111,145500.0
2015-03-11 15:50:00,46.24,46.31,46.23,46.28,190200.0,25.3165,25.3549,25.3111,25.3384,190200.0
2015-03-11 15:55:00,46.28,46.29,46.24,46.25,272300.0,25.3384,25.3439,25.3165,25.322,272300.0
2015-03-12 09:30:00,46.41,46.56,46.36,46.4,71200.0,25.4096,25.4917,25.3822,25.4041,71200.0
2015-03-12 09:35:00,46.4,46.41,46.28,46.4,42800.0,25.4041,25.4096,25.3384,25.4041,42800.0
2015-03-12 09:40:00,46.4,46.51,46.37,46.51,67800.0,25.4041,25.4644,25.3877,25.4644,67800.0
2015-03-12 09:45:00,46.49,46.56,46.45,46.52,75000.0,25.4534,25.4917,25.4315,25.4698,75000.0
2015-03-12 09:50:00,46.52,46.6,46.48,46.57,35500.0,25.4698,25.5136,25.4479,25.4972,35500.0
2015-03-12 09:55:00,46.55,46.57,46.49,46.5,59400.0,25.4863,25.4972,25.4534,25.4589,59400.0
2015-03-12 10:00:00,46.5,46.54,46.49,46.52,54200.0,25.4589,25.4808,25.4534,25.4698,54200.0
2015-03-12 10:05:00,46.52,46.52,46.44,46.45,72800.0,25.4698,25.4698,25.426,25.4315,72800.0
2015-03-12 10:10:00,46.45,46.45,46.4,46.42,39500.0,25.4315,25.4315,25.4041,25.4151,39500.0
2015-03-12 10:15:00,46.41,46.44,46.4,46.44,50600.0,25.4096,25.426,25.4041,25.426,50600.0
2015-03-12 10:20:00,46.44,46.48,46.43,46.46,49500.0,25.426,25.4479,25.4206,25.437,49500.0
2015-03-12 10:25:00,46.46,46.47,46.43,46.44,54400.0,25.437,25.4425,25.4206,25.426,54400.0
2015-03-12 10:30:00,46.44,46.47,46.43,46.44,52600.0,25.426,25.4425,25.4206,25.426,52600.0
2015-03-12 10:35:00,46.44,46.45,46.38,46.38,48600.0,25.426,25.4315,25.3932,25.3932,48600.0
2015-03-12 10:40:00,46.37,46.4,46.28,46.29,37100.0,25.3877,25.4041,25.3384,25.3439,37100.0
2015-03-12 10:45:00,46.29,46.3,46.25,46.28,46700.0,25.3439,25.3494,25.322,25.3384,46700.0
2015-03-12 10:50:00,46.28,46.35,46.28,46.33,39400.0,25.3384,25.3768,25.3384,25.3658,39400.0
2015-03-12 10:55:00,46.33,46.36,46.3,46.36,94200.0,25.3658,25.3822,25.3494,25.3822,94200.0
2015-03-12 11:00:00,46.35,46.39,46.34,46.38,62600.0,25.3768,25.3987,25.3713,25.3932,62600.0
2015-03-12 11:05:00,46.38,46.4,46.35,46.37,22400.0,25.3932,25.4041,25.3768,25.3877,22400.0
2015-03-12 11:10:00,46.36,46.4,46.35,46.36,37300.0,25.3822,25.4041,25.3768,25.3822,37300.0
2015-03-12 11:15:00,46.36,46.4,46.36,46.36,45200.0,25.3822,25.4041,25.3822,25.3822,45200.0
2015-03-12 11:20:00,46.36,46.4,46.35,46.35,35400.0,25.3822,25.4041,25.3768,25.3768,35400.0
2015-03-12 11:25:00,46.35,46.36,46.31,46.32,52700.0,25.3768,25.3822,25.3549,25.3603,52700.0
2015-03-12 11:30:00,46.33,46.35,46.3,46.33,21200.0,25.3658,25.3768,25.3494,25.3658,21200.0
2015-03-12 11:35:00,46.32,46.33,46.29,46.32,41700.0,25.3603,25.3658,25.3439,25.3603,41700.0
2015-03-12 11:40:00,46.32,46.34,46.31,46.34,31500.0,25.3603,25.3713,25.3549,25.3713,31500.0
2015-03-12 11:45:00,46.34,46.34,46.31,46.33,49200.0,25.3713,25.3713,25.3549,25.3658,49200.0
2015-03-12 11:50:00,46.33,46.36,46.32,46.32,51100.0,25.3658,25.3822,25.3603,25.3603,51100.0
2015-03-12 11:55:00,46.32,46.35,46.31,46.31,42300.0,25.3603,25.3768,25.3549,25.3549,42300.0
2015-03-12 12:00:00,46.31,46.38,46.3,46.37,71600.0,25.3549,25.3932,25.3494,25.3877,71600.0
2015-03-12 12:05:00,46.37,46.39,46.36,46.36,82100.0,25.3877,25.3987,25.3822,25.3822,82100.0
2015-03-12 12:10:00,46.36,46.37,46.34,46.36,40500.0,25.3822,25.3877,25.3713,25.3822,40500.0
2015-03-12 12:15:00,46.35,46.35,46.31,46.31,26500.0,25.3768,25.3768,25.3549,25.3549,26500.0
2015-03-12 12:20:00,46.31,46.31,46.26,46.27,45800.0,25.3549,25.3549,25.3275,25.333,45800.0
2015-03-12 12:25:00,46.28,46.29,46.25,46.25,30200.0,25.3384,25.3439,25.322,25.322,30200.0
2015-03-12 12:30:00,46.26,46.29,46.25,46.28,42400.0,25.3275,25.3439,25.322,25.3384,42400.0
2015-03-12 12:35:00,46.28,46.29,46.25,46.29,32800.0,25.3384,25.3439,25.322,25.3439,32800.0
2015-03-12 12:40:00,46.28,46.29,46.24,46.25,46300.0,25.3384,25.3439,25.3165,25.322,46300.0
2015-03-12 12:45:00,46.25,46.27,46.24,46.26,47000.0,25.322,25.333,25.3165,25.3275,47000.0
2015-03-12 12:50:00,46.27,46.32,46.26,46.31,36100.0,25.333,25.3603,25.3275,25.3549,36100.0
2015-03-12 12:55:00,46.31,46.35,46.3,46.33,27100.0,25.3549,25.3768,25.3494,25.3658,27100.0
2015-03-12 13:00:00,46.32,46.34,46.29,46.32,32700.0,25.3603,25.3713,25.3439,25.3603,32700.0
2015-03-12 13:05:00,46.31,46.35,46.31,46.32,29400.0,25.3549,25.3768,25.3549,25.3603,29400.0
2015-03-12 13:10:00,46.32,46.36,46.32,46.33,27100.0,25.3603,25.3822,25.3603,25.3658,27100.0
2015-03-12 13:15:00,46.32,46.35,46.31,46.35,26300.0,25.3603,25.3768,25.3549,25.3768,26300.0
2015-03-12 13:20:00,46.35,46.36,46.32,46.32,28300.0,25.3768,25.3822,25.3603,25.3603,28300.0
2015-03-12 13:25:00,46.32,46.33,46.3,46.3,31700.0,25.3603,25.3658,25.3494,25.3494,31700.0
2015-03-12 13:30:00,46.3,46.31,46.26,46.29,59600.0,25.3494,25.3549,25.3275,25.3439,59600.0
2015-03-12 13:35:00,46.3,46.31,46.26,46.27,42000.0,25.3494,25.3549,25.3275,25.333,42000.0
2015-03-12 13:40:00,46.27,46.28,46.26,46.26,75900.0,25.333,25.3384,25.3275,25.3275,75900.0
2015-03-12 13:45:00,46.27,46.3,46.25,46.3,62800.0,25.333,25.3494,25.322,25.3494,62800.0
2015-03-12 13:50:00,46.31,46.32,46.29,46.3,36100.0,25.3549,25.3603,25.3439,25.3494,36100.0
2015-03-12 13:55:00,46.3,46.33,46.25,46.26,55300.0,25.3494,25.3658,25.322,25.3275,55300.0
2015-03-12 14:00:00,46.26,46.3,46.25,46.3,176500.0,25.3275,25.3494,25.322,25.3494,176500.0
2015-03-12 14:05:00,46.3,46.36,46.29,46.33,57100.0,25.3494,25.3822,25.3439,25.3658,57100.0
2015-03-12 14:10:00,46.32,46.33,46.31,46.33,24100.0,25.3603,25.3658,25.3549,25.3658,24100.0
2015-03-12 14:15:00,46.32,46.33,46.32,46.33,32400.0,25.3603,25.3658,25.3603,25.3658,32400.0
2015-03-12 14:20:00,46.33,46.37,46.32,46.37,122300.0,25.3658,25.3877,25.3603,25.3877,122300.0
2015-03-12 14:25:00,46.36,46.39,46.33,46.34,254700.0,25.3822,25.3987,25.3658,25.3713,254700.0
2015-03-12 14:30:00,46.34,46.4,46.33,46.33,100700.0,25.3713,25.4041,25.3658,25.3658,100700.0
2015-03-12 14:35:00,46.33,46.35,46.33,46.34,48400.0,25.3658,25.3768,25.3658,25.3713,48400.0
2015-03-12 14:40:00,46.34,46.36,46.33,46.36,145900.0,25.3713,25.3822,25.3658,25.3822,145900.0
2015-03-12 14:45:00,46.35,46.36,46.32,46.34,89000.0,25.3768,25.3822,25.3603,25.3713,89000.0
2015-03-12 14:50:00,46.34,46.36,46.3,46.3,126900.0,25.3713,25.3822,25.3494,25.3494,126900.0
2015-03-12 14:55:00,46.3,46.39,46.3,46.36,74700.0,25.3494,25.3987,25.3494,25.3822,74700.0
2015-03-12 15:00:00,46.37,46.38,46.35,46.37,38900.0,25.3877,25.3932,25.3768,25.3877,38900.0
2015-03-12 15:05:00,46.37,46.37,46.34,46.36,64700.0,25.3877,25.3877,25.3713,25.3822,64700.0
2015-03-12 15:10:00,46.36,46.37,46.35,46.35,54200.0,25.3822,25.3877,25.3768,25.3768,54200.0
2015-03-12 15:15:00,46.36,46.37,46.34,46.34,63500.0,25.3822,25.3877,25.3713,25.3713,63500.0
2015-03-12 15:20:00,46.34,46.38,46.32,46.37,153100.0,25.3713,25.3932,25.3603,25.3877,153100.0
2015-03-12 15:25:00,46.38,46.39,46.37,46.39,222800.0,25.3932,25.3987,25.3877,25.3987,222800.0
2015-03-12 15:30:00,46.39,46.39,46.38,46.38,135100.0,25.3987,25.3987,25.3932,25.3932,135100.0
2015-03-12 15:35:00,46.38,46.42,46.38,46.42,110200.0,25.3932,25.4151,25.3932,25.4151,110200.0
2015-03-12 15:40:00,46.41,46.42,46.35,46.4,143500.0,25.4096,25.4151,25.3768,25.4041,143500.0
2015-03-12 15:45:00,46.41,46.43,46.38,46.39,94700.0,25.4096,25.4206,25.3932,25.3987,94700.0
2015-03-12 15:50:00,46.39,46.41,46.37,46.41,218800.0,25.3987,25.4096,25.3877,25.4096,218800.0
2015-03-12 15:55:00,46.4,46.41,46.36,46.38,735600.0,25.4041,25.4096,25.3822,25.3932,735600.0
2015-03-13 09:30:00,45.94,46.14,45.88,45.95,141900.0,25.1523,25.2618,25.1194,25.1578,141900.0
2015-03-13 09:35:00,45.96,45.99,45.83,45.87,53600.0,25.1632,25.1797,25.0921,25.114,53600.0
2015-03-13 09:40:00,45.87,46.0,45.7,45.9,377100.0,25.114,25.1851,25.0209,25.1304,377100.0
2015-03-13 09:45:00,45.9,46.11,45.82,45.97,138200.0,25.1304,25.2454,25.0866,25.1687,138200.0
2015-03-13 09:50:00,45.96,46.2,45.96,46.17,39700.0,25.1632,25.2946,25.1632,25.2782,39700.0
2015-03-13 09:55:00,46.18,46.18,46.02,46.06,49300.0,25.2837,25.2837,25.1961,25.218,49300.0
2015-03-13 10:00:00,46.03,46.15,46.02,46.04,36300.0,25.2016,25.2673,25.1961,25.207,36300.0
2015-03-13 10:05:00,46.03,46.1,45.99,46.05,73800.0,25.2016,25.2399,25.1797,25.2125,73800.0
2015-03-13 10:10:00,46.06,46.07,45.96,45.99,100800.0,25.218,25.2235,25.1632,25.1797,100800.0
2015-03-13 10:15:00,45.99,46.07,45.99,46.06,62700.0,25.1797,25.2235,25.1797,25.218,62700.0
2015-03-13 10:20:00,46.06,46.07,46.02,46.04,62300.0,25.218,25.2235,25.1961,25.207,62300.0
2015-03-13 10:25:00,46.04,46.09,46.02,46.06,132200.0,25.207,25.2344,25.1961,25.218,132200.0
2015-03-13 10:30:00,46.05,46.11,46.02,46.06,322100.0,25.2125,25.2454,25.1961,25.218,322100.0
2015-03-13 10:35:00,46.06,46.11,46.04,46.1,45300.0,25.218,25.2454,25.207,25.2399,45300.0
2015-03-13 10:40:00,46.11,46.19,46.09,46.18,46000.0,25.2454,25.2892,25.2344,25.2837,46000.0
2015-03-13 10:45:00,46.18,46.19,46.1,46.11,45000.0,25.2837,25.2892,25.2399,25.2454,45000.0
2015-03-13 10:50:00,46.1,46.1,46.01,46.01,58300.0,25.2399,25.2399,25.1906,25.1906,58300.0
2015-03-13 10:55:00,46.01,46.05,45.92,45.92,42600.0,25.1906,25.2125,25.1413,25.1413,42600.0
2015-03-13 11:00:00,45.92,46.0,45.88,45.96,68600.0,25.1413,25.1851,25.1194,25.1632,68600.0
2015-03-13 11:05:00,45.96,45.97,45.89,45.97,42100.0,25.1632,25.1687,25.1249,25.1687,42100.0
2015-03-13 11:10:00,45.98,46.11,45.96,46.09,60700.0,25.1742,25.2454,25.1632,25.2344,60700.0
2015-03-13 11:15:00,46.08,46.12,46.02,46.02,35800.0,25.2289,25.2508,25.1961,25.1961,35800.0
2015-03-13 11:20:00,46.02,46.04,45.98,46.03,32100.0,25.1961,25.207,25.1742,25.2016,32100.0
2015-03-13 11:25:00,46.03,46.03,45.93,45.94,24400.0,25.2016,25.2016,25.1468,25.1523,24400.0
2015-03-13 11:30:00,45.94,45.98,45.84,45.94,47500.0,25.1523,25.1742,25.0975,25.1523,47500.0
2015-03-13 11:35:00,45.94,45.95,45.87,45.94,24500.0,25.1523,25.1578,25.114,25.1523,24500.0
2015-03-13 11:40:00,45.95,45.95,45.85,45.86,30600.0,25.1578,25.1578,25.103,25.1085,30600.0
2015-03-13 11:45:00,45.85,45.85,45.77,45.81,28000.0,25.103,25.103,25.0592,25.0811,28000.0
2015-03-13 11:50:00,45.82,45.84,45.78,45.83,27000.0,25.0866,25.0975,25.0647,25.0921,27000.0
2015-03-13 11:55:00,45.83,45.86,45.77,45.83,143400.0,25.0921,25.1085,25.0592,25.0921,143400.0
2015-03-13 12:00:00,45.82,45.83,45.75,45.8,51300.0,25.0866,25.0921,25.0483,25.0756,51300.0
2015-03-13 12:05:00,45.8,45.82,45.77,45.8,45100.0,25.0756,25.0866,25.0592,25.0756,45100.0
2015-03-13 12:10:00,45.79,45.81,45.77,45.79,26300.0,25.0702,25.0811,25.0592,25.0702,26300.0
2015-03-13 12:15:00,45.8,45.88,45.77,45.87,69800.0,25.0756,25.1194,25.0592,25.114,69800.0
2015-03-13 12:20:00,45.86,45.91,45.85,45.85,58900.0,25.1085,25.1359,25.103,25.103,58900.0
2015-03-13 12:25:00,45.86,45.92,45.84,45.85,77900.0,25.1085,25.1413,25.0975,25.103,77900.0
2015-03-13 12:30:00,45.86,45.93,45.85,45.92,48000.0,25.1085,25.1468,25.103,25.1413,48000.0
2015-03-13 12:35:00,45.92,46.07,45.91,46.02,86800.0,25.1413,25.2235,25.1359,25.1961,86800.0
2015-03-13 12:40:00,46.01,46.03,45.98,46.03,32600.0,25.1906,25.2016,25.1742,25.2016,32600.0
2015-03-13 12:45:00,46.03,46.04,45.99,46.03,29700.0,25.2016,25.207,25.1797,25.2016,29700.0
2015-03-13 12:50:00,46.04,46.06,46.03,46.05,25600.0,25.207,25.218,25.2016,25.2125,25600.0
2015-03-13 12:55:00,46.05,46.07,46.01,46.03,33500.0,25.2125,25.2235,25.1906,25.2016,33500.0
2015-03-13 13:00:00,46.03,46.05,45.99,46.03,38300.0,25.2016,25.2125,25.1797,25.2016,38300.0
2015-03-13 13:05:00,46.03,46.07,46.01,46.05,30600.0,25.2016,25.2235,25.1906,25.2125,30600.0
2015-03-13 13:10:00,46.05,46.06,45.99,46.01,37200.0,25.2125,25.218,25.1797,25.1906,37200.0
2015-03-13 13:15:00,46.01,46.02,45.97,46.0,31400.0,25.1906,25.1961,25.1687,25.1851,31400.0
2015-03-13 13:20:00,45.99,45.99,45.93,45.95,56900.0,25.1797,25.1797,25.1468,25.1578,56900.0
2015-03-13 13:25:00,45.96,45.96,45.9,45.92,65800.0,25.1632,25.1632,25.1304,25.1413,65800.0
2015-03-13 13:30:00,45.92,45.94,45.9,45.92,44000.0,25.1413,25.1523,25.1304,25.1413,44000.0
2015-03-13 13:35:00,45.92,45.99,45.91,45.99,58400.0,25.1413,25.1797,25.1359,25.1797,58400.0
2015-03-13 13:40:00,46.0,46.0,45.95,45.99,47800.0,25.1851,25.1851,25.1578,25.1797,47800.0
2015-03-13 13:45:00,45.98,46.04,45.97,46.02,35900.0,25.1742,25.207,25.1687,25.1961,35900.0
2015-03-13 13:50:00,46.02,46.04,46.0,46.02,37900.0,25.1961,25.207,25.1851,25.1961,37900.0
2015-03-13 13:55:00,46.01,46.03,45.98,46.0,52900.0,25.1906,25.2016,25.1742,25.1851,52900.0
2015-03-13 14:00:00,46.0,46.0,45.96,45.97,55000.0,25.1851,25.1851,25.1632,25.1687,55000.0
2015-03-13 14:05:00,45.98,46.03,45.97,45.98,42600.0,25.1742,25.2016,25.1687,25.1742,42600.0
2015-03-13 14:10:00,45.98,46.01,45.96,45.97,39500.0,25.1742,25.1906,25.1632,25.1687,39500.0
2015-03-13 14:15:00,45.98,46.03,45.97,46.02,41900.0,25.1742,25.2016,25.1687,25.1961,41900.0
2015-03-13 14:20:00,46.02,46.04,45.99,46.01,39000.0,25.1961,25.207,25.1797,25.1906,39000.0
2015-03-13 14:25:00,46.0,46.02,45.99,46.02,38100.0,25.1851,25.1961,25.1797,25.1961,38100.0
2015-03-13 14:30:00,46.02,46.02,45.97,45.98,42500.0,25.1961,25.1961,25.1687,25.1742,42500.0
2015-03-13 14:35:00,45.98,46.02,45.93,46.0,66700.0,25.1742,25.1961,25.1468,25.1851,66700.0
2015-03-13 14:40:00,45.99,46.01,45.95,45.97,52100.0,25.1797,25.1906,25.1578,25.1687,52100.0
2015-03-13 14:45:00,45.97,46.03,45.95,45.96,38600.0,25.1687,25.2016,25.1578,25.1632,38600.0
2015-03-13 14:50:00,45.97,45.99,45.92,45.92,45100.0,25.1687,25.1797,25.1413,25.1413,45100.0
2015-03-13 14:55:00,45.92,46.02,45.9,46.0,39000.0,25.1413,25.1961,25.1304,25.1851,39000.0
2015-03-13 15:00:00,46.0,46.02,45.92,45.93,45700.0,25.1851,25.1961,25.1413,25.1468,45700.0
2015-03-13 15:05:00,45.93,45.95,45.87,45.88,27200.0,25.1468,25.1578,25.114,25.1194,27200.0
2015-03-13 15:10:00,45.88,45.9,45.85,45.85,35000.0,25.1194,25.1304,25.103,25.103,35000.0
2015-03-13 15:15:00,45.86,45.94,45.85,45.89,76900.0,25.1085,25.1523,25.103,25.1249,76900.0
2015-03-13 15:20:00,45.89,45.95,45.87,45.94,65900.0,25.1249,25.1578,25.114,25.1523,65900.0
2015-03-13 15:25:00,45.94,46.01,45.91,46.01,55600.0,25.1523,25.1906,25.1359,25.1906,55600.0
2015-03-13 15:30:00,46.01,46.02,45.96,45.97,66500.0,25.1906,25.1961,25.1632,25.1687,66500.0
2015-03-13 15:35:00,45.97,46.0,45.96,45.99,65300.0,25.1687,25.1851,25.1632,25.1797,65300.0
2015-03-13 15:40:00,46.0,46.11,45.99,46.08,173800.0,25.1851,25.2454,25.1797,25.2289,173800.0
2015-03-13 15:45:00,46.08,46.1,46.04,46.05,97700.0,25.2289,25.2399,25.207,25.2125,97700.0
2015-03-13 15:50:00,46.06,46.18,46.05,46.18,141300.0,25.218,25.2837,25.2125,25.2837,141300.0
2015-03-13 15:55:00,46.18,46.21,46.14,46.14,185400.0,25.2837,25.3001,25.2618,25.2618,185400.0
2015-03-16 09:30:00,45.81,46.02,45.81,45.94,95200.0,25.0811,25.1961,25.0811,25.1523,95200.0
2015-03-16 09:35:00,45.95,46.31,45.95,46.15,88000.0,25.1578,25.3549,25.1578,25.2673,88000.0
2015-03-16 09:40:00,46.12,46.24,46.07,46.17,33400.0,25.2508,25.3165,25.2235,25.2782,33400.0
2015-03-16 09:45:00,46.18,46.38,46.18,46.3,45300.0,25.2837,25.3932,25.2837,25.3494,45300.0
2015-03-16 09:50:00,46.31,46.39,46.3,46.35,32700.0,25.3549,25.3987,25.3494,25.3768,32700.0
2015-03-16 09:55:00,46.35,46.42,46.32,46.4,27700.0,25.3768,25.4151,25.3603,25.4041,27700.0
2015-03-16 10:00:00,46.37,46.46,46.28,46.29,30100.0,25.3877,25.437,25.3384,25.3439,30100.0
2015-03-16 10:05:00,46.28,46.3,46.21,46.24,34100.0,25.3384,25.3494,25.3001,25.3165,34100.0
2015-03-16 10:10:00,46.25,46.25,46.1,46.22,30500.0,25.322,25.322,25.2399,25.3056,30500.0
2015-03-16 10:15:00,46.22,46.22,46.05,46.06,42700.0,25.3056,25.3056,25.2125,25.218,42700.0
2015-03-16 10:20:00,46.06,46.07,45.97,45.98,40200.0,25.218,25.2235,25.1687,25.1742,40200.0
2015-03-16 10:25:00,45.98,46.04,45.97,45.98,78400.0,25.1742,25.207,25.1687,25.1742,78400.0
2015-03-16 10:30:00,45.99,46.08,45.91,45.94,123200.0,25.1797,25.2289,25.1359,25.1523,123200.0
2015-03-16 10:35:00,45.94,46.03,45.93,45.98,23000.0,25.1523,25.2016,25.1468,25.1742,23000.0
2015-03-16 10:40:00,45.98,46.04,45.97,46.03,43900.0,25.1742,25.207,25.1687,25.2016,43900.0
2015-03-16 10:45:00,46.03,46.08,46.02,46.02,65200.0,25.2016,25.2289,25.1961,25.1961,65200.0
2015-03-16 10:50:00,46.02,46.07,46.0,46.05,93100.0,25.1961,25.2235,25.1851,25.2125,93100.0
2015-03-16 10:55:00,46.04,46.05,45.96,45.99,40000.0,25.207,25.2125,25.1632,25.1797,40000.0
2015-03-16 11:00:00,46.0,46.02,45.95,45.96,30900.0,25.1851,25.1961,25.1578,25.1632,30900.0
2015-03-16 11:05:00,45.96,45.99,45.94,45.97,36700.0,25.1632,25.1797,25.1523,25.1687,36700.0
2015-03-16 11:10:00,45.98,46.07,45.98,46.03,60000.0,25.1742,25.2235,25.1742,25.2016,60000.0
2015-03-16 11:15:00,46.04,46.05,45.98,45.98,24100.0,25.207,25.2125,25.1742,25.1742,24100.0
2015-03-16 11:20:00,45.99,46.01,45.98,46.01,23800.0,25.1797,25.1906,25.1742,25.1906,23800.0
2015-03-16 11:25:00,46.01,46.04,45.93,45.96,35300.0,25.1906,25.207,25.1468,25.1632,35300.0
2015-03-16 11:30:00,45.96,46.02,45.96,45.99,16100.0,25.1632,25.1961,25.1632,25.1797,16100.0
2015-03-16 11:35:00,45.98,45.99,45.92,45.96,13900.0,25.1742,25.1797,25.1413,25.1632,13900.0
2015-03-16 11:40:00,45.97,45.99,45.95,45.97,27000.0,25.1687,25.1797,25.1578,25.1687,27000.0
2015-03-16 11:45:00,45.97,46.03,45.96,46.03,20400.0,25.1687,25.2016,25.1632,25.2016,20400.0
2015-03-16 11:50:00,46.04,46.1,46.03,46.09,40800.0,25.207,25.2399,25.2016,25.2344,40800.0
2015-03-16 11:55:00,46.09,46.12,46.04,46.12,91500.0,25.2344,25.2508,25.207,25.2508,91500.0
2015-03-16 12:00:00,46.11,46.14,46.04,46.07,83400.0,25.2454,25.2618,25.207,25.2235,83400.0
2015-03-16 12:05:00,46.07,46.16,46.06,46.15,36200.0,25.2235,25.2727,25.218,25.2673,36200.0
2015-03-16 12:10:00,46.15,46.15,46.1,46.11,24200.0,25.2673,25.2673,25.2399,25.2454,24200.0
2015-03-16 12:15:00,46.12,46.15,46.08,46.09,45900.0,25.2508,25.2673,25.2289,25.2344,45900.0
2015-03-16 12:20:00,46.09,46.15,46.08,46.15,17600.0,25.2344,25.2673,25.2289,25.2673,17600.0
2015-03-16 12:25:00,46.15,46.19,46.14,46.17,20000.0,25.2673,25.2892,25.2618,25.2782,20000.0
2015-03-16 12:30:00,46.18,46.18,46.07,46.08,19900.0,25.2837,25.2837,25.2235,25.2289,19900.0
2015-03-16 12:35:00,46.08,46.14,46.05,46.12,34900.0,25.2289,25.2618,25.2125,25.2508,34900.0
2015-03-16 12:40:00,46.13,46.15,46.11,46.14,15000.0,25.2563,25.2673,25.2454,25.2618,15000.0
2015-03-16 12:45:00,46.13,46.22,46.12,46.22,37900.0,25.2563,25.3056,25.2508,25.3056,37900.0
2015-03-16 12:50:00,46.22,46.27,46.21,46.25,32200.0,25.3056,25.333,25.3001,25.322,32200.0
2015-03-16 12:55:00,46.25,46.28,46.24,46.28,24400.0,25.322,25.3384,25.3165,25.3384,24400.0
2015-03-16 13:00:00,46.27,46.27,46.2,46.23,56900.0,25.333,25.333,25.2946,25.3111,56900.0
2015-03-16 13:05:00,46.22,46.27,46.21,46.27,61300.0,25.3056,25.333,25.3001,25.333,61300.0
2015-03-16 13:10:00,46.27,46.28,46.22,46.26,126800.0,25.333,25.3384,25.3056,25.3275,126800.0
2015-03-16 13:15:00,46.26,46.29,46.24,46.24,32600.0,25.3275,25.3439,25.3165,25.3165,32600.0
2015-03-16 13:20:00,46.24,46.26,46.23,46.24,20800.0,25.3165,25.3275,25.3111,25.3165,20800.0
2015-03-16 13:25:00,46.24,46.26,46.21,46.26,38200.0,25.3165,25.3275,25.3001,25.3275,38200.0
2015-03-16 13:30:00,46.27,46.32,46.23,46.24,26800.0,25.333,25.3603,25.3111,25.3165,26800.0
2015-03-16 13:35:00,46.24,46.31,46.23,46.29,24000.0,25.3165,25.3549,25.3111,25.3439,24000.0
2015-03-16 13:40:00,46.3,46.32,46.28,46.32,23500.0,25.3494,25.3603,25.3384,25.3603,23500.0
2015-03-16 13:45:00,46.32,46.33,46.29,46.29,23500.0,25.3603,25.3658,25.3439,25.3439,23500.0
2015-03-16 13:50:00,46.3,46.31,46.24,46.27,23500.0,25.3494,25.3549,25.3165,25.333,23500.0
2015-03-16 13:55:00,46.27,46.27,46.2,46.2,29300.0,25.333,25.333,25.2946,25.2946,29300.0
2015-03-16 14:00:00,46.21,46.25,46.19,46.23,30100.0,25.3001,25.322,25.2892,25.3111,30100.0
2015-03-16 14:05:00,46.23,46.26,46.23,46.26,89100.0,25.3111,25.3275,25.3111,25.3275,89100.0
2015-03-16 14:10:00,46.25,46.27,46.23,46.24,46100.0,25.322,25.333,25.3111,25.3165,46100.0
2015-03-16 14:15:00,46.24,46.3,46.24,46.3,23500.0,25.3165,25.3494,25.3165,25.3494,23500.0
2015-03-16 14:20:00,46.3,46.36,46.3,46.33,39100.0,25.3494,25.3822,25.3494,25.3658,39100.0
2015-03-16 14:25:00,46.34,46.35,46.3,46.33,32700.0,25.3713,25.3768,25.3494,25.3658,32700.0
2015-03-16 14:30:00,46.34,46.41,46.31,46.41,35200.0,25.3713,25.4096,25.3549,25.4096,35200.0
2015-03-16 14:35:00,46.41,46.42,46.36,46.39,23800.0,25.4096,25.4151,25.3822,25.3987,23800.0
2015-03-16 14:40:00,46.39,46.49,46.39,46.45,42400.0,25.3987,25.4534,25.3987,25.4315,42400.0
2015-03-16 14:45:00,46.46,46.5,46.45,46.46,29200.0,25.437,25.4589,25.4315,25.437,29200.0
2015-03-16 14:50:00,46.47,46.54,46.46,46.51,31700.0,25.4425,25.4808,25.437,25.4644,31700.0
2015-03-16 14:55:00,46.51,46.57,46.51,46.54,40500.0,25.4644,25.4972,25.4644,25.4808,40500.0
2015-03-16 15:00:00,46.54,46.64,46.54,46.55,67900.0,25.4808,25.5355,25.4808,25.4863,67900.0
2015-03-16 15:05:00,46.57,46.6,46.56,46.56,27200.0,25.4972,25.5136,25.4917,25.4917,27200.0
2015-03-16 15:10:00,46.56,46.63,46.55,46.62,44000.0,25.4917,25.5301,25.4863,25.5246,44000.0
2015-03-16 15:15:00,46.61,46.61,46.52,46.53,50500.0,25.5191,25.5191,25.4698,25.4753,50500.0
2015-03-16 15:20:00,46.53,46.58,46.5,46.57,67400.0,25.4753,25.5027,25.4589,25.4972,67400.0
2015-03-16 15:25:00,46.58,46.65,46.58,46.64,56800.0,25.5027,25.541,25.5027,25.5355,56800.0
2015-03-16 15:30:00,46.64,46.66,46.59,46.64,73900.0,25.5355,25.5465,25.5082,25.5355,73900.0
2015-03-16 15:35:00,46.63,46.67,46.6,46.64,65300.0,25.5301,25.552,25.5136,25.5355,65300.0
2015-03-16 15:40:00,46.65,46.74,46.62,46.73,96800.0,25.541,25.5903,25.5246,25.5848,96800.0
2015-03-16 15:45:00,46.73,46.79,46.71,46.72,120500.0,25.5848,25.6177,25.5739,25.5793,120500.0
2015-03-16 15:50:00,46.73,46.75,46.71,46.72,108000.0,25.5848,25.5958,25.5739,25.5793,108000.0
2015-03-16 15:55:00,46.73,46.75,46.72,46.73,174500.0,25.5848,25.5958,25.5793,25.5848,174500.0
2015-03-17 09:30:00,46.33,46.59,46.3,46.59,63300.0,25.3658,25.5082,25.3494,25.5082,63300.0
2015-03-17 09:35:00,46.6,46.77,46.57,46.66,48100.0,25.5136,25.6067,25.4972,25.5465,48100.0
2015-03-17 09:40:00,46.68,46.77,46.61,46.69,103000.0,25.5574,25.6067,25.5191,25.5629,103000.0
2015-03-17 09:45:00,46.71,46.76,46.64,46.67,51200.0,25.5739,25.6012,25.5355,25.552,51200.0
2015-03-17 09:50:00,46.66,46.7,46.65,46.65,49300.0,25.5465,25.5684,25.541,25.541,49300.0
2015-03-17 09:55:00,46.66,46.71,46.64,46.65,39600.0,25.5465,25.5739,25.5355,25.541,39600.0
2015-03-17 10:00:00,46.65,46.69,46.65,46.65,48600.0,25.541,25.5629,25.541,25.541,48600.0
2015-03-17 10:05:00,46.65,46.67,46.6,46.65,195300.0,25.541,25.552,25.5136,25.541,195300.0
2015-03-17 10:10:00,46.61,46.65,46.32,46.37,335000.0,25.5191,25.541,25.3603,25.3877,335000.0
2015-03-17 10:15:00,46.37,46.44,46.33,46.39,107900.0,25.3877,25.426,25.3658,25.3987,107900.0
2015-03-17 10:20:00,46.39,46.45,46.35,46.44,77100.0,25.3987,25.4315,25.3768,25.426,77100.0
2015-03-17 10:25:00,46.43,46.44,46.35,46.4,61400.0,25.4206,25.426,25.3768,25.4041,61400.0
2015-03-17 10:30:00,46.41,46.42,46.38,46.39,32900.0,25.4096,25.4151,25.3932,25.3987,32900.0
2015-03-17 10:35:00,46.38,46.41,46.38,46.41,110500.0,25.3932,25.4096,25.3932,25.4096,110500.0
2015-03-17 10:40:00,46.4,46.41,46.32,46.32,59700.0,25.4041,25.4096,25.3603,25.3603,59700.0
2015-03-17 10:45:00,46.33,46.33,46.25,46.32,30100.0,25.3658,25.3658,25.322,25.3603,30100.0
2015-03-17 10:50:00,46.32,46.38,46.31,46.35,46600.0,25.3603,25.3932,25.3549,25.3768,46600.0
2015-03-17 10:55:00,46.36,46.4,46.34,46.38,51300.0,25.3822,25.4041,25.3713,25.3932,51300.0
2015-03-17 11:00:00,46.39,46.42,46.34,46.37,52900.0,25.3987,25.4151,25.3713,25.3877,52900.0
2015-03-17 11:05:00,46.36,46.42,46.34,46.42,55100.0,25.3822,25.4151,25.3713,25.4151,55100.0
2015-03-17 11:10:00,46.41,46.42,46.38,46.4,23900.0,25.4096,25.4151,25.3932,25.4041,23900.0
2015-03-17 11:15:00,46.41,46.44,46.33,46.37,49100.0,25.4096,25.426,25.3658,25.3877,49100.0
2015-03-17 11:20:00,46.37,46.4,46.35,46.4,20800.0,25.3877,25.4041,25.3768,25.4041,20800.0
2015-03-17 11:25:00,46.41,46.47,46.39,46.47,57900.0,25.4096,25.4425,25.3987,25.4425,57900.0
2015-03-17 11:30:00,46.47,46.48,46.43,46.46,19800.0,25.4425,25.4479,25.4206,25.437,19800.0
2015-03-17 11:35:00,46.45,46.45,46.41,46.41,30600.0,25.4315,25.4315,25.4096,25.4096,30600.0
2015-03-17 11:40:00,46.41,46.42,46.34,46.41,39500.0,25.4096,25.4151,25.3713,25.4096,39500.0
2015-03-17 11:45:00,46.4,46.4,46.36,46.37,19500.0,25.4041,25.4041,25.3822,25.3877,19500.0
2015-03-17 11:50:00,46.38,46.44,46.38,46.43,39600.0,25.3932,25.426,25.3932,25.4206,39600.0
2015-03-17 11:55:00,46.44,46.52,46.44,46.52,42200.0,25.426,25.4698,25.426,25.4698,42200.0
2015-03-17 12:00:00,46.53,46.53,46.45,46.46,31100.0,25.4753,25.4753,25.4315,25.437,31100.0
2015-03-17 12:05:00,46.47,46.57,46.46,46.56,60500.0,25.4425,25.4972,25.437,25.4917,60500.0
2015-03-17 12:10:00,46.57,46.57,46.49,46.5,34100.0,25.4972,25.4972,25.4534,25.4589,34100.0
2015-03-17 12:15:00,46.51,46.52,46.49,46.51,27700.0,25.4644,25.4698,25.4534,25.4644,27700.0
2015-03-17 12:20:00,46.51,46.58,46.51,46.52,42000.0,25.4644,25.5027,25.4644,25.4698,42000.0
2015-03-17 12:25:00,46.52,46.57,46.51,46.53,30700.0,25.4698,25.4972,25.4644,25.4753,30700.0
2015-03-17 12:30:00,46.53,46.57,46.52,46.55,44200.0,25.4753,25.4972,25.4698,25.4863,44200.0
2015-03-17 12:35:00,46.54,46.57,46.5,46.55,39000.0,25.4808,25.4972,25.4589,25.4863,39000.0
2015-03-17 12:40:00,46.56,46.62,46.54,46.61,40700.0,25.4917,25.5246,25.4808,25.5191,40700.0
2015-03-17 12:45:00,46.61,46.61,46.53,46.54,26300.0,25.5191,25.5191,25.4753,25.4808,26300.0
2015-03-17 12:50:00,46.54,46.59,46.53,46.57,34600.0,25.4808,25.5082,25.4753,25.4972,34600.0
2015-03-17 12:55:00,46.57,46.58,46.52,46.58,32800.0,25.4972,25.5027,25.4698,25.5027,32800.0
2015-03-17 13:00:00,46.58,46.65,46.56,46.6,52500.0,25.5027,25.541,25.4917,25.5136,52500.0
2015-03-17 13:05:00,46.59,46.62,46.58,46.6,129800.0,25.5082,25.5246,25.5027,25.5136,129800.0
2015-03-17 13:10:00,46.61,46.73,46.6,46.73,89600.0,25.5191,25.5848,25.5136,25.5848,89600.0
2015-03-17 13:15:00,46.74,46.79,46.68,46.78,71600.0,25.5903,25.6177,25.5574,25.6122,71600.0
2015-03-17 13:20:00,46.79,46.85,46.77,46.8,44600.0,25.6177,25.6505,25.6067,25.6231,44600.0
2015-03-17 13:25:00,46.8,46.82,46.79,46.8,41300.0,25.6231,25.6341,25.6177,25.6231,41300.0
2015-03-17 13:30:00,46.79,46.82,46.77,46.8,32900.0,25.6177,25.6341,25.6067,25.6231,32900.0
2015-03-17 13:35:00,46.81,46.91,46.81,46.87,58100.0,25.6286,25.6834,25.6286,25.6615,58100.0
2015-03-17 13:40:00,46.87,46.88,46.82,46.85,33600.0,25.6615,25.6669,25.6341,25.6505,33600.0
2015-03-17 13:45:00,46.85,46.85,46.74,46.76,38100.0,25.6505,25.6505,25.5903,25.6012,38100.0
2015-03-17 13:50:00,46.76,46.78,46.73,46.74,20300.0,25.6012,25.6122,25.5848,25.5903,20300.0
2015-03-17 13:55:00,46.75,46.88,46.74,46.88,40300.0,25.5958,25.6669,25.5903,25.6669,40300.0
2015-03-17 14:00:00,46.86,46.93,46.84,46.92,33000.0,25.656,25.6943,25.645,25.6888,33000.0
2015-03-17 14:05:00,46.92,46.92,46.74,46.74,27200.0,25.6888,25.6888,25.5903,25.5903,27200.0
2015-03-17 14:10:00,46.75,46.76,46.7,46.71,33800.0,25.5958,25.6012,25.5684,25.5739,33800.0
2015-03-17 14:15:00,46.71,46.71,46.67,46.68,24200.0,25.5739,25.5739,25.552,25.5574,24200.0
2015-03-17 14:20:00,46.69,46.72,46.68,46.68,26100.0,25.5629,25.5793,25.5574,25.5574,26100.0
2015-03-17 14:25:00,46.67,46.68,46.64,46.64,36500.0,25.552,25.5574,25.5355,25.5355,36500.0
2015-03-17 14:30:00,46.64,46.67,46.64,46.67,32600.0,25.5355,25.552,25.5355,25.552,32600.0
2015-03-17 14:35:00,46.67,46.68,46.58,46.59,33300.0,25.552,25.5574,25.5027,25.5082,33300.0
2015-03-17 14:40:00,46.59,46.61,46.57,46.58,65800.0,25.5082,25.5191,25.4972,25.5027,65800.0
2015-03-17 14:45:00,46.58,46.62,46.56,46.61,96500.0,25.5027,25.5246,25.4917,25.5191,96500.0
2015-03-17 14:50:00,46.61,46.67,46.6,46.67,48000.0,25.5191,25.552,25.5136,25.552,48000.0
2015-03-17 14:55:00,46.68,46.71,46.67,46.68,36000.0,25.5574,25.5739,25.552,25.5574,36000.0
2015-03-17 15:00:00,46.69,46.71,46.67,46.71,60000.0,25.5629,25.5739,25.552,25.5739,60000.0
2015-03-17 15:05:00,46.72,46.77,46.71,46.76,48700.0,25.5793,25.6067,25.5739,25.6012,48700.0
2015-03-17 15:10:00,46.76,46.79,46.74,46.76,50600.0,25.6012,25.6177,25.5903,25.6012,50600.0
2015-03-17 15:15:00,46.76,46.76,46.7,46.75,41100.0,25.6012,25.6012,25.5684,25.5958,41100.0
2015-03-17 15:20:00,46.75,46.78,46.74,46.78,77100.0,25.5958,25.6122,25.5903,25.6122,77100.0
2015-03-17 15:25:00,46.78,46.78,46.75,46.76,27200.0,25.6122,25.6122,25.5958,25.6012,27200.0
2015-03-17 15:30:00,46.76,46.82,46.75,46.82,48500.0,25.6012,25.6341,25.5958,25.6341,48500.0
2015-03-17 15:35:00,46.81,46.81,46.76,46.78,52700.0,25.6286,25.6286,25.6012,25.6122,52700.0
2015-03-17 15:40:00,46.78,46.8,46.75,46.78,44900.0,25.6122,25.6231,25.5958,25.6122,44900.0
2015-03-17 15:45:00,46.78,46.85,46.78,46.83,87900.0,25.6122,25.6505,25.6122,25.6396,87900.0
2015-03-17 15:50:00,46.84,46.85,46.8,46.84,81400.0,25.645,25.6505,25.6231,25.645,81400.0
2015-03-17 15:55:00,46.85,46.86,46.75,46.79,229800.0,25.6505,25.656,25.5958,25.6177,229800.0
2015-03-18 09:30:00,46.58,46.91,46.51,46.72,104500.0,25.5027,25.6834,25.4644,25.5793,104500.0
2015-03-18 09:35:00,46.71,46.75,46.56,46.6,32800.0,25.5739,25.5958,25.4917,25.5136,32800.0
2015-03-18 09:40:00,46.6,46.6,46.46,46.48,38500.0,25.5136,25.5136,25.437,25.4479,38500.0
2015-03-18 09:45:00,46.47,46.5,46.39,46.5,107700.0,25.4425,25.4589,25.3987,25.4589,107700.0
2015-03-18 09:50:00,46.5,46.53,46.4,46.45,63500.0,25.4589,25.4753,25.4041,25.4315,63500.0
2015-03-18 09:55:00,46.44,46.47,46.36,46.42,44700.0,25.426,25.4425,25.3822,25.4151,44700.0
2015-03-18 10:00:00,46.42,46.54,46.42,46.48,86600.0,25.4151,25.4808,25.4151,25.4479,86600.0
2015-03-18 10:05:00,46.48,46.48,46.41,46.47,59100.0,25.4479,25.4479,25.4096,25.4425,59100.0
2015-03-18 10:10:00,46.46,46.56,46.44,46.51,62200.0,25.437,25.4917,25.426,25.4644,62200.0
2015-03-18 10:15:00,46.51,46.62,46.51,46.58,43800.0,25.4644,25.5246,25.4644,25.5027,43800.0
2015-03-18 10:20:00,46.58,46.6,46.5,46.56,42800.0,25.5027,25.5136,25.4589,25.4917,42800.0
2015-03-18 10:25:00,46.55,46.64,46.55,46.59,89100.0,25.4863,25.5355,25.4863,25.5082,89100.0
2015-03-18 10:30:00,46.6,46.69,46.5,46.51,111400.0,25.5136,25.5629,25.4589,25.4644,111400.0
2015-03-18 10:35:00,46.51,46.61,46.5,46.6,40300.0,25.4644,25.5191,25.4589,25.5136,40300.0
2015-03-18 10:40:00,46.6,46.64,46.57,46.64,36900.0,25.5136,25.5355,25.4972,25.5355,36900.0
2015-03-18 10:45:00,46.64,46.8,46.64,46.79,40600.0,25.5355,25.6231,25.5355,25.6177,40600.0
2015-03-18 10:50:00,46.79,46.84,46.76,46.8,45400.0,25.6177,25.645,25.6012,25.6231,45400.0
2015-03-18 10:55:00,46.79,46.86,46.79,46.86,30500.0,25.6177,25.656,25.6177,25.656,30500.0
2015-03-18 11:00:00,46.85,46.86,46.74,46.75,29600.0,25.6505,25.656,25.5903,25.5958,29600.0
2015-03-18 11:05:00,46.75,46.81,46.75,46.81,26400.0,25.5958,25.6286,25.5958,25.6286,26400.0
2015-03-18 11:10:00,46.81,46.84,46.76,46.83,21300.0,25.6286,25.645,25.6012,25.6396,21300.0
2015-03-18 11:15:00,46.81,46.83,46.76,46.76,21600.0,25.6286,25.6396,25.6012,25.6012,21600.0
2015-03-18 11:20:00,46.77,46.81,46.76,46.78,20500.0,25.6067,25.6286,25.6012,25.6122,20500.0
2015-03-18 11:25:00,46.78,46.89,46.78,46.86,58400.0,25.6122,25.6724,25.6122,25.656,58400.0
2015-03-18 11:30:00,46.86,46.89,46.84,46.89,24800.0,25.656,25.6724,25.645,25.6724,24800.0
2015-03-18 11:35:00,46.89,46.97,46.88,46.97,21700.0,25.6724,25.7162,25.6669,25.7162,21700.0
2015-03-18 11:40:00,46.98,47.0,46.92,46.94,24200.0,25.7217,25.7326,25.6888,25.6998,24200.0
2015-03-18 11:45:00,46.93,46.95,46.91,46.94,37200.0,25.6943,25.7053,25.6834,25.6998,37200.0
2015-03-18 11:50:00,46.94,46.96,46.9,46.92,28900.0,25.6998,25.7107,25.6779,25.6888,28900.0
2015-03-18 11:55:00,46.92,46.97,46.91,46.96,18800.0,25.6888,25.7162,25.6834,25.7107,18800.0
2015-03-18 12:00:00,46.95,47.01,46.95,46.99,26400.0,25.7053,25.7381,25.7053,25.7272,26400.0
2015-03-18 12:05:00,46.99,47.02,46.96,46.98,27800.0,25.7272,25.7436,25.7107,25.7217,27800.0
2015-03-18 12:10:00,46.98,46.99,46.92,46.98,31000.0,25.7217,25.7272,25.6888,25.7217,31000.0
2015-03-18 12:15:00,46.98,47.0,46.94,46.97,24600.0,25.7217,25.7326,25.6998,25.7162,24600.0
2015-03-18 12:20:00,46.98,46.98,46.9,46.94,26100.0,25.7217,25.7217,25.6779,25.6998,26100.0
2015-03-18 12:25:00,46.95,47.0,46.94,47.0,28800.0,25.7053,25.7326,25.6998,25.7326,28800.0
2015-03-18 12:30:00,47.0,47.11,46.99,47.1,40000.0,25.7326,25.7929,25.7272,25.7874,40000.0
2015-03-18 12:35:00,47.1,47.16,47.09,47.15,29900.0,25.7874,25.8202,25.7819,25.8148,29900.0
2015-03-18 12:40:00,47.14,47.14,47.06,47.08,27500.0,25.8093,25.8093,25.7655,25.7764,27500.0
2015-03-18 12:45:00,47.09,47.09,47.05,47.06,12400.0,25.7819,25.7819,25.76,25.7655,12400.0
2015-03-18 12:50:00,47.07,47.11,47.05,47.08,11400.0,25.771,25.7929,25.76,25.7764,11400.0
2015-03-18 12:55:00,47.09,47.12,47.06,47.09,28800.0,25.7819,25.7983,25.7655,25.7819,28800.0
2015-03-18 13:00:00,47.09,47.17,47.08,47.15,25900.0,25.7819,25.8257,25.7764,25.8148,25900.0
2015-03-18 13:05:00,47.15,47.15,47.11,47.14,30500.0,25.8148,25.8148,25.7929,25.8093,30500.0
2015-03-18 13:10:00,47.13,47.16,47.13,47.15,17100.0,25.8038,25.8202,25.8038,25.8148,17100.0
2015-03-18 13:15:00,47.16,47.17,47.14,47.15,23300.0,25.8202,25.8257,25.8093,25.8148,23300.0
2015-03-18 13:20:00,47.15,47.15,47.1,47.13,29000.0,25.8148,25.8148,25.7874,25.8038,29000.0
2015-03-18 13:25:00,47.12,47.14,47.1,47.11,54400.0,25.7983,25.8093,25.7874,25.7929,54400.0
2015-03-18 13:30:00,47.11,47.13,47.08,47.13,27900.0,25.7929,25.8038,25.7764,25.8038,27900.0
2015-03-18 13:35:00,47.14,47.17,47.1,47.1,31200.0,25.8093,25.8257,25.7874,25.7874,31200.0
2015-03-18 13:40:00,47.1,47.14,47.08,47.1,26100.0,25.7874,25.8093,25.7764,25.7874,26100.0
2015-03-18 13:45:00,47.09,47.14,47.08,47.13,18700.0,25.7819,25.8093,25.7764,25.8038,18700.0
2015-03-18 13:50:00,47.13,47.19,47.12,47.16,41300.0,25.8038,25.8367,25.7983,25.8202,41300.0
2015-03-18 13:55:00,47.16,47.26,47.15,47.23,28500.0,25.8202,25.875,25.8148,25.8586,28500.0
2015-03-18 14:00:00,47.23,47.68,47.18,47.59,128700.0,25.8586,26.1049,25.8312,26.0557,128700.0
2015-03-18 14:05:00,47.58,47.72,47.49,47.59,68400.0,26.0502,26.1268,26.0009,26.0557,68400.0
2015-03-18 14:10:00,47.6,47.81,47.6,47.79,214300.0,26.0611,26.1761,26.0611,26.1652,214300.0
2015-03-18 14:15:00,47.79,47.97,47.78,47.91,110300.0,26.1652,26.2637,26.1597,26.2309,110300.0
2015-03-18 14:20:00,47.91,48.09,47.88,48.06,114900.0,26.2309,26.3294,26.2144,26.313,114900.0
2015-03-18 14:25:00,48.06,48.12,47.96,47.99,184700.0,26.313,26.3458,26.2582,26.2747,184700.0
2015-03-18 14:30:00,47.99,48.12,47.95,48.06,122300.0,26.2747,26.3458,26.2528,26.313,122300.0
2015-03-18 14:35:00,48.05,48.1,47.98,47.99,114700.0,26.3075,26.3349,26.2692,26.2747,114700.0
2015-03-18 14:40:00,47.99,48.09,47.98,48.01,98200.0,26.2747,26.3294,26.2692,26.2856,98200.0
2015-03-18 14:45:00,48.0,48.05,47.88,47.97,52800.0,26.2801,26.3075,26.2144,26.2637,52800.0
2015-03-18 14:50:00,47.96,48.01,47.91,48.01,71300.0,26.2582,26.2856,26.2309,26.2856,71300.0
2015-03-18 14:55:00,48.0,48.04,47.97,48.03,102600.0,26.2801,26.302,26.2637,26.2966,102600.0
2015-03-18 15:00:00,48.02,48.29,47.99,48.28,138400.0,26.2911,26.4389,26.2747,26.4334,138400.0
2015-03-18 15:05:00,48.28,48.35,48.24,48.3,82900.0,26.4334,26.4718,26.4115,26.4444,82900.0
2015-03-18 15:10:00,48.31,48.56,48.3,48.54,129500.0,26.4499,26.5867,26.4444,26.5758,129500.0
2015-03-18 15:15:00,48.54,48.72,48.51,48.69,283400.0,26.5758,26.6743,26.5594,26.6579,283400.0
2015-03-18 15:20:00,48.69,48.7,48.63,48.68,124800.0,26.6579,26.6634,26.6251,26.6524,124800.0
2015-03-18 15:25:00,48.67,48.68,48.55,48.55,139600.0,26.647,26.6524,26.5813,26.5813,139600.0
2015-03-18 15:30:00,48.57,48.6,48.52,48.52,132800.0,26.5922,26.6086,26.5648,26.5648,132800.0
2015-03-18 15:35:00,48.53,48.54,48.43,48.44,148300.0,26.5703,26.5758,26.5156,26.521,148300.0
2015-03-18 15:40:00,48.44,48.45,48.4,48.42,109800.0,26.521,26.5265,26.4991,26.5101,109800.0
2015-03-18 15:45:00,48.42,48.44,48.39,48.4,208300.0,26.5101,26.521,26.4937,26.4991,208300.0
2015-03-18 15:50:00,48.39,48.42,48.35,48.41,253900.0,26.4937,26.5101,26.4718,26.5046,253900.0
2015-03-18 15:55:00,48.41,48.48,48.41,48.45,489000.0,26.5046,26.5429,26.5046,26.5265,489000.0
2015-03-19 09:30:00,48.01,48.42,47.99,48.16,96300.0,26.2856,26.5101,26.2747,26.3677,96300.0
2015-03-19 09:35:00,48.18,48.18,47.91,47.98,42000.0,26.3787,26.3787,26.2309,26.2692,42000.0
2015-03-19 09:40:00,47.99,48.08,47.85,48.07,48400.0,26.2747,26.3239,26.198,26.3185,48400.0
2015-03-19 09:45:00,48.06,48.06,47.9,47.97,37500.0,26.313,26.313,26.2254,26.2637,37500.0
2015-03-19 09:50:00,47.97,48.02,47.9,47.9,45600.0,26.2637,26.2911,26.2254,26.2254,45600.0
2015-03-19 09:55:00,47.9,48.04,47.89,48.04,58900.0,26.2254,26.302,26.2199,26.302,58900.0
2015-03-19 10:00:00,48.05,48.16,48.05,48.1,76000.0,26.3075,26.3677,26.3075,26.3349,76000.0
2015-03-19 10:05:00,48.12,48.12,48.04,48.04,23600.0,26.3458,26.3458,26.302,26.302,23600.0
2015-03-19 10:10:00,48.03,48.19,48.0,48.16,55500.0,26.2966,26.3842,26.2801,26.3677,55500.0
2015-03-19 10:15:00,48.15,48.24,48.14,48.16,46500.0,26.3623,26.4115,26.3568,26.3677,46500.0
2015-03-19 10:20:00,48.17,48.24,48.09,48.09,71200.0,26.3732,26.4115,26.3294,26.3294,71200.0
2015-03-19 10:25:00,48.09,48.1,48.01,48.06,79600.0,26.3294,26.3349,26.2856,26.313,79600.0
2015-03-19 10:30:00,48.06,48.06,47.98,47.99,16400.0,26.313,26.313,26.2692,26.2747,16400.0
2015-03-19 10:35:00,48.0,48.0,47.91,47.92,42900.0,26.2801,26.2801,26.2309,26.2363,42900.0
2015-03-19 10:40:00,47.92,47.98,47.87,47.93,127000.0,26.2363,26.2692,26.209,26.2418,127000.0
2015-03-19 10:45:00,47.94,47.94,47.83,47.88,36300.0,26.2473,26.2473,26.1871,26.2144,36300.0
2015-03-19 10:50:00,47.87,47.94,47.84,47.86,48200.0,26.209,26.2473,26.1925,26.2035,48200.0
2015-03-19 10:55:00,47.86,47.86,47.81,47.83,29500.0,26.2035,26.2035,26.1761,26.1871,29500.0
2015-03-19 11:00:00,47.84,47.87,47.82,47.86,22900.0,26.1925,26.209,26.1816,26.2035,22900.0
2015-03-19 11:05:00,47.86,47.9,47.8,47.8,26700.0,26.2035,26.2254,26.1706,26.1706,26700.0
2015-03-19 11:10:00,47.82,47.85,47.8,47.85,25500.0,26.1816,26.198,26.1706,26.198,25500.0
2015-03-19 11:15:00,47.85,47.89,47.82,47.85,44500.0,26.198,26.2199,26.1816,26.198,44500.0
2015-03-19 11:20:00,47.85,47.87,47.84,47.85,53000.0,26.198,26.209,26.1925,26.198,53000.0
2015-03-19 11:25:00,47.85,47.88,47.8,47.81,24700.0,26.198,26.2144,26.1706,26.1761,24700.0
2015-03-19 11:30:00,47.8,47.83,47.68,47.7,51300.0,26.1706,26.1871,26.1049,26.1159,51300.0
2015-03-19 11:35:00,47.7,47.73,47.66,47.66,34300.0,26.1159,26.1323,26.094,26.094,34300.0
2015-03-19 11:40:00,47.66,47.68,47.6,47.64,27300.0,26.094,26.1049,26.0611,26.083,27300.0
2015-03-19 11:45:00,47.64,47.74,47.63,47.72,36100.0,26.083,26.1378,26.0776,26.1268,36100.0
2015-03-19 11:50:00,47.73,47.79,47.72,47.77,40000.0,26.1323,26.1652,26.1268,26.1542,40000.0
2015-03-19 11:55:00,47.77,47.81,47.76,47.79,14800.0,26.1542,26.1761,26.1487,26.1652,14800.0
2015-03-19 12:00:00,47.79,47.95,47.79,47.95,45700.0,26.1652,26.2528,26.1652,26.2528,45700.0
2015-03-19 12:05:00,47.94,47.96,47.92,47.96,40900.0,26.2473,26.2582,26.2363,26.2582,40900.0
2015-03-19 12:10:00,47.96,47.96,47.89,47.95,23000.0,26.2582,26.2582,26.2199,26.2528,23000.0
2015-03-19 12:15:00,47.95,47.96,47.86,47.9,33700.0,26.2528,26.2582,26.2035,26.2254,33700.0
2015-03-19 12:20:00,47.89,47.95,47.85,47.88,40300.0,26.2199,26.2528,26.198,26.2144,40300.0
2015-03-19 12:25:00,47.89,47.97,47.89,47.93,22800.0,26.2199,26.2637,26.2199,26.2418,22800.0
2015-03-19 12:30:00,47.93,47.97,47.81,47.81,38500.0,26.2418,26.2637,26.1761,26.1761,38500.0
2015-03-19 12:35:00,47.8,47.8,47.71,47.75,21000.0,26.1706,26.1706,26.1214,26.1433,21000.0
2015-03-19 12:40:00,47.74,47.78,47.72,47.76,19900.0,26.1378,26.1597,26.1268,26.1487,19900.0
2015-03-19 12:45:00,47.76,47.77,47.71,47.74,18800.0,26.1487,26.1542,26.1214,26.1378,18800.0
2015-03-19 12:50:00,47.74,47.74,47.68,47.73,14200.0,26.1378,26.1378,26.1049,26.1323,14200.0
2015-03-19 12:55:00,47.73,47.74,47.7,47.71,17100.0,26.1323,26.1378,26.1159,26.1214,17100.0
2015-03-19 13:00:00,47.71,47.76,47.69,47.76,14800.0,26.1214,26.1487,26.1104,26.1487,14800.0
2015-03-19 13:05:00,47.76,47.83,47.75,47.81,23200.0,26.1487,26.1871,26.1433,26.1761,23200.0
2015-03-19 13:10:00,47.81,47.84,47.78,47.83,10500.0,26.1761,26.1925,26.1597,26.1871,10500.0
2015-03-19 13:15:00,47.83,47.88,47.83,47.85,21600.0,26.1871,26.2144,26.1871,26.198,21600.0
2015-03-19 13:20:00,47.86,47.89,47.79,47.8,28200.0,26.2035,26.2199,26.1652,26.1706,28200.0
2015-03-19 13:25:00,47.8,47.9,47.79,47.88,32100.0,26.1706,26.2254,26.1652,26.2144,32100.0
2015-03-19 13:30:00,47.89,47.93,47.87,47.91,32100.0,26.2199,26.2418,26.209,26.2309,32100.0
2015-03-19 13:35:00,47.9,47.91,47.8,47.81,21100.0,26.2254,26.2309,26.1706,26.1761,21100.0
2015-03-19 13:40:00,47.81,47.83,47.78,47.81,35200.0,26.1761,26.1871,26.1597,26.1761,35200.0
2015-03-19 13:45:00,47.8,47.83,47.79,47.8,31500.0,26.1706,26.1871,26.1652,26.1706,31500.0
2015-03-19 13:50:00,47.8,47.84,47.76,47.84,22300.0,26.1706,26.1925,26.1487,26.1925,22300.0
2015-03-19 13:55:00,47.84,47.85,47.79,47.79,17900.0,26.1925,26.198,26.1652,26.1652,17900.0
2015-03-19 14:00:00,47.79,47.81,47.77,47.78,29300.0,26.1652,26.1761,26.1542,26.1597,29300.0
2015-03-19 14:05:00,47.78,47.89,47.77,47.89,31200.0,26.1597,26.2199,26.1542,26.2199,31200.0
2015-03-19 14:10:00,47.89,47.95,47.89,47.89,30700.0,26.2199,26.2528,26.2199,26.2199,30700.0
2015-03-19 14:15:00,47.89,47.91,47.82,47.84,29400.0,26.2199,26.2309,26.1816,26.1925,29400.0
2015-03-19 14:20:00,47.84,47.85,47.76,47.8,15800.0,26.1925,26.198,26.1487,26.1706,15800.0
2015-03-19 14:25:00,47.8,47.85,47.8,47.81,18100.0,26.1706,26.198,26.1706,26.1761,18100.0
2015-03-19 14:30:00,47.82,47.9,47.82,47.86,30100.0,26.1816,26.2254,26.1816,26.2035,30100.0
2015-03-19 14:35:00,47.86,47.88,47.83,47.88,26200.0,26.2035,26.2144,26.1871,26.2144,26200.0
2015-03-19 14:40:00,47.88,47.9,47.84,47.88,20300.0,26.2144,26.2254,26.1925,26.2144,20300.0
2015-03-19 14:45:00,47.88,47.9,47.87,47.9,23800.0,26.2144,26.2254,26.209,26.2254,23800.0
2015-03-19 14:50:00,47.9,47.95,47.86,47.87,26700.0,26.2254,26.2528,26.2035,26.209,26700.0
2015-03-19 14:55:00,47.88,47.96,47.86,47.95,29300.0,26.2144,26.2582,26.2035,26.2528,29300.0
2015-03-19 15:00:00,47.96,47.97,47.92,47.95,35500.0,26.2582,26.2637,26.2363,26.2528,35500.0
2015-03-19 15:05:00,47.95,47.97,47.89,47.9,33900.0,26.2528,26.2637,26.2199,26.2254,33900.0
2015-03-19 15:10:00,47.9,47.92,47.87,47.89,33600.0,26.2254,26.2363,26.209,26.2199,33600.0
2015-03-19 15:15:00,47.9,47.91,47.86,47.86,22100.0,26.2254,26.2309,26.2035,26.2035,22100.0
2015-03-19 15:20:00,47.85,47.87,47.82,47.82,37500.0,26.198,26.209,26.1816,26.1816,37500.0
2015-03-19 15:25:00,47.83,47.95,47.83,47.95,41100.0,26.1871,26.2528,26.1871,26.2528,41100.0
2015-03-19 15:30:00,47.95,47.97,47.93,47.95,53900.0,26.2528,26.2637,26.2418,26.2528,53900.0
2015-03-19 15:35:00,47.95,47.98,47.91,47.96,47100.0,26.2528,26.2692,26.2309,26.2582,47100.0
2015-03-19 15:40:00,47.96,47.97,47.86,47.86,69000.0,26.2582,26.2637,26.2035,26.2035,69000.0
2015-03-19 15:45:00,47.87,47.96,47.86,47.96,53600.0,26.209,26.2582,26.2035,26.2582,53600.0
2015-03-19 15:50:00,47.95,47.96,47.92,47.95,101200.0,26.2528,26.2582,26.2363,26.2528,101200.0
2015-03-19 15:55:00,47.95,47.96,47.9,47.91,210600.0,26.2528,26.2582,26.2254,26.2309,210600.0
2015-03-20 09:30:00,48.23,48.72,48.08,48.62,742500.0,26.4061,26.6743,26.3239,26.6196,742500.0
2015-03-20 09:35:00,48.61,48.72,48.55,48.57,104500.0,26.6141,26.6743,26.5813,26.5922,104500.0
2015-03-20 09:40:00,48.57,48.61,48.41,48.42,59500.0,26.5922,26.6141,26.5046,26.5101,59500.0
2015-03-20 09:45:00,48.41,48.49,48.36,48.44,40300.0,26.5046,26.5484,26.4772,26.521,40300.0
2015-03-20 09:50:00,48.43,48.49,48.24,48.24,60200.0,26.5156,26.5484,26.4115,26.4115,60200.0
2015-03-20 09:55:00,48.23,48.37,48.2,48.29,34200.0,26.4061,26.4827,26.3896,26.4389,34200.0
2015-03-20 10:00:00,48.28,48.29,48.08,48.09,48300.0,26.4334,26.4389,26.3239,26.3294,48300.0
2015-03-20 10:05:00,48.09,48.19,48.08,48.09,33000.0,26.3294,26.3842,26.3239,26.3294,33000.0
2015-03-20 10:10:00,48.09,48.14,48.05,48.05,42500.0,26.3294,26.3568,26.3075,26.3075,42500.0
2015-03-20 10:15:00,48.05,48.11,47.96,48.09,40100.0,26.3075,26.3404,26.2582,26.3294,40100.0
2015-03-20 10:20:00,48.09,48.13,48.04,48.06,82000.0,26.3294,26.3513,26.302,26.313,82000.0
2015-03-20 10:25:00,48.06,48.12,48.05,48.07,36900.0,26.313,26.3458,26.3075,26.3185,36900.0
2015-03-20 10:30:00,48.06,48.23,48.06,48.19,30100.0,26.313,26.4061,26.313,26.3842,30100.0
2015-03-20 10:35:00,48.19,48.29,48.18,48.27,37700.0,26.3842,26.4389,26.3787,26.428,37700.0
2015-03-20 10:40:00,48.27,48.37,48.26,48.34,35000.0,26.428,26.4827,26.4225,26.4663,35000.0
2015-03-20 10:45:00,48.34,48.4,48.33,48.35,33000.0,26.4663,26.4991,26.4608,26.4718,33000.0
2015-03-20 10:50:00,48.36,48.42,48.34,48.38,25200.0,26.4772,26.5101,26.4663,26.4882,25200.0
2015-03-20 10:55:00,48.39,48.39,48.34,48.35,25700.0,26.4937,26.4937,26.4663,26.4718,25700.0
2015-03-20 11:00:00,48.36,48.46,48.35,48.46,26900.0,26.4772,26.532,26.4718,26.532,26900.0
2015-03-20 11:05:00,48.45,48.47,48.41,48.43,29500.0,26.5265,26.5375,26.5046,26.5156,29500.0
2015-03-20 11:10:00,48.43,48.46,48.4,48.46,26700.0,26.5156,26.532,26.4991,26.532,26700.0
2015-03-20 11:15:00,48.46,48.51,48.44,48.51,24900.0,26.532,26.5594,26.521,26.5594,24900.0
2015-03-20 11:20:00,48.51,48.62,48.5,48.61,31400.0,26.5594,26.6196,26.5539,26.6141,31400.0
2015-03-20 11:25:00,48.62,48.63,48.59,48.59,41600.0,26.6196,26.6251,26.6032,26.6032,41600.0
2015-03-20 11:30:00,48.59,48.65,48.55,48.63,90100.0,26.6032,26.636,26.5813,26.6251,90100.0
2015-03-20 11:35:00,48.64,48.65,48.62,48.65,83400.0,26.6305,26.636,26.6196,26.636,83400.0
2015-03-20 11:40:00,48.64,48.64,48.59,48.61,41900.0,26.6305,26.6305,26.6032,26.6141,41900.0
2015-03-20 11:45:00,48.62,48.62,48.53,48.53,22400.0,26.6196,26.6196,26.5703,26.5703,22400.0
2015-03-20 11:50:00,48.54,48.54,48.48,48.48,31900.0,26.5758,26.5758,26.5429,26.5429,31900.0
2015-03-20 11:55:00,48.49,48.49,48.43,48.45,11200.0,26.5484,26.5484,26.5156,26.5265,11200.0
2015-03-20 12:00:00,48.44,48.49,48.44,48.46,51300.0,26.521,26.5484,26.521,26.532,51300.0
2015-03-20 12:05:00,48.46,48.46,48.41,48.43,20100.0,26.532,26.532,26.5046,26.5156,20100.0
2015-03-20 12:10:00,48.43,48.45,48.36,48.38,25800.0,26.5156,26.5265,26.4772,26.4882,25800.0
2015-03-20 12:15:00,48.38,48.39,48.33,48.34,18900.0,26.4882,26.4937,26.4608,26.4663,18900.0
2015-03-20 12:20:00,48.34,48.34,48.3,48.32,18100.0,26.4663,26.4663,26.4444,26.4553,18100.0
2015-03-20 12:25:00,48.32,48.35,48.3,48.35,28700.0,26.4553,26.4718,26.4444,26.4718,28700.0
2015-03-20 12:30:00,48.36,48.4,48.34,48.36,28400.0,26.4772,26.4991,26.4663,26.4772,28400.0
2015-03-20 12:35:00,48.36,48.4,48.32,48.34,21600.0,26.4772,26.4991,26.4553,26.4663,21600.0
2015-03-20 12:40:00,48.34,48.41,48.33,48.41,11900.0,26.4663,26.5046,26.4608,26.5046,11900.0
2015-03-20 12:45:00,48.41,48.43,48.39,48.42,26100.0,26.5046,26.5156,26.4937,26.5101,26100.0
2015-03-20 12:50:00,48.43,48.45,48.38,48.41,37000.0,26.5156,26.5265,26.4882,26.5046,37000.0
2015-03-20 12:55:00,48.42,48.53,48.42,48.5,25600.0,26.5101,26.5703,26.5101,26.5539,25600.0
2015-03-20 13:00:00,48.5,48.53,48.49,48.53,17500.0,26.5539,26.5703,26.5484,26.5703,17500.0
2015-03-20 13:05:00,48.52,48.53,48.49,48.49,19000.0,26.5648,26.5703,26.5484,26.5484,19000.0
2015-03-20 13:10:00,48.5,48.5,48.43,48.44,29500.0,26.5539,26.5539,26.5156,26.521,29500.0
2015-03-20 13:15:00,48.44,48.48,48.43,48.46,37900.0,26.521,26.5429,26.5156,26.532,37900.0
2015-03-20 13:20:00,48.47,48.49,48.44,48.46,21200.0,26.5375,26.5484,26.521,26.532,21200.0
2015-03-20 13:25:00,48.46,48.49,48.45,48.46,32500.0,26.532,26.5484,26.5265,26.532,32500.0
2015-03-20 13:30:00,48.47,48.48,48.44,48.46,39300.0,26.5375,26.5429,26.521,26.532,39300.0
2015-03-20 13:35:00,48.46,48.48,48.45,48.45,28500.0,26.532,26.5429,26.5265,26.5265,28500.0
2015-03-20 13:40:00,48.46,48.47,48.44,48.47,13800.0,26.532,26.5375,26.521,26.5375,13800.0
2015-03-20 13:45:00,48.46,48.5,48.43,48.44,33200.0,26.532,26.5539,26.5156,26.521,33200.0
2015-03-20 13:50:00,48.44,48.44,48.36,48.37,38400.0,26.521,26.521,26.4772,26.4827,38400.0
2015-03-20 13:55:00,48.36,48.37,48.33,48.33,20400.0,26.4772,26.4827,26.4608,26.4608,20400.0
2015-03-20 14:00:00,48.34,48.35,48.31,48.32,15500.0,26.4663,26.4718,26.4499,26.4553,15500.0
2015-03-20 14:05:00,48.32,48.39,48.29,48.38,39900.0,26.4553,26.4937,26.4389,26.4882,39900.0
2015-03-20 14:10:00,48.37,48.37,48.21,48.26,104700.0,26.4827,26.4827,26.3951,26.4225,104700.0
2015-03-20 14:15:00,48.26,48.26,48.22,48.23,35800.0,26.4225,26.4225,26.4006,26.4061,35800.0
2015-03-20 14:20:00,48.23,48.23,48.2,48.22,52700.0,26.4061,26.4061,26.3896,26.4006,52700.0
2015-03-20 14:25:00,48.21,48.21,48.17,48.2,71600.0,26.3951,26.3951,26.3732,26.3896,71600.0
2015-03-20 14:30:00,48.2,48.24,48.18,48.23,56100.0,26.3896,26.4115,26.3787,26.4061,56100.0
2015-03-20 14:35:00,48.24,48.25,48.2,48.2,51500.0,26.4115,26.417,26.3896,26.3896,51500.0
2015-03-20 14:40:00,48.2,48.23,48.2,48.21,21900.0,26.3896,26.4061,26.3896,26.3951,21900.0
2015-03-20 14:45:00,48.22,48.23,48.19,48.23,27700.0,26.4006,26.4061,26.3842,26.4061,27700.0
2015-03-20 14:50:00,48.22,48.23,48.2,48.21,54900.0,26.4006,26.4061,26.3896,26.3951,54900.0
2015-03-20 14:55:00,48.21,48.23,48.19,48.22,78100.0,26.3951,26.4061,26.3842,26.4006,78100.0
2015-03-20 15:00:00,48.22,48.26,48.22,48.26,30200.0,26.4006,26.4225,26.4006,26.4225,30200.0
2015-03-20 15:05:00,48.27,48.3,48.27,48.28,26400.0,26.428,26.4444,26.428,26.4334,26400.0
2015-03-20 15:10:00,48.27,48.28,48.22,48.24,34900.0,26.428,26.4334,26.4006,26.4115,34900.0
2015-03-20 15:15:00,48.24,48.25,48.17,48.18,27400.0,26.4115,26.417,26.3732,26.3787,27400.0
2015-03-20 15:20:00,48.18,48.21,48.13,48.2,48500.0,26.3787,26.3951,26.3513,26.3896,48500.0
2015-03-20 15:25:00,48.19,48.21,48.15,48.18,37700.0,26.3842,26.3951,26.3623,26.3787,37700.0
2015-03-20 15:30:00,48.18,48.22,48.17,48.19,67100.0,26.3787,26.4006,26.3732,26.3842,67100.0
2015-03-20 15:35:00,48.19,48.33,48.19,48.33,94000.0,26.3842,26.4608,26.3842,26.4608,94000.0
2015-03-20 15:40:00,48.32,48.36,48.29,48.34,100100.0,26.4553,26.4772,26.4389,26.4663,100100.0
2015-03-20 15:45:00,48.35,48.4,48.33,48.36,151100.0,26.4718,26.4991,26.4608,26.4772,151100.0
2015-03-20 15:50:00,48.36,48.37,48.34,48.35,140000.0,26.4772,26.4827,26.4663,26.4718,140000.0
2015-03-20 15:55:00,48.35,48.35,48.26,48.27,236900.0,26.4718,26.4718,26.4225,26.428,236900.0
2015-03-23 09:30:00,48.42,48.47,48.28,48.35,63600.0,26.5101,26.5375,26.4334,26.4718,63600.0
2015-03-23 09:35:00,48.35,48.4,48.32,48.4,26200.0,26.4718,26.4991,26.4553,26.4991,26200.0
2015-03-23 09:40:00,48.42,48.53,48.35,48.53,41400.0,26.5101,26.5703,26.4718,26.5703,41400.0
2015-03-23 09:45:00,48.52,48.52,48.43,48.45,27900.0,26.5648,26.5648,26.5156,26.5265,27900.0
2015-03-23 09:50:00,48.44,48.55,48.44,48.52,43800.0,26.521,26.5813,26.521,26.5648,43800.0
2015-03-23 09:55:00,48.54,48.68,48.51,48.66,45000.0,26.5758,26.6524,26.5594,26.6415,45000.0
2015-03-23 10:00:00,48.66,48.66,48.52,48.52,32900.0,26.6415,26.6415,26.5648,26.5648,32900.0
2015-03-23 10:05:00,48.51,48.58,48.5,48.56,38800.0,26.5594,26.5977,26.5539,26.5867,38800.0
2015-03-23 10:10:00,48.55,48.72,48.54,48.68,31300.0,26.5813,26.6743,26.5758,26.6524,31300.0
2015-03-23 10:15:00,48.68,48.75,48.62,48.75,25800.0,26.6524,26.6908,26.6196,26.6908,25800.0
2015-03-23 10:20:00,48.74,48.8,48.72,48.76,35300.0,26.6853,26.7181,26.6743,26.6962,35300.0
2015-03-23 10:25:00,48.76,48.84,48.75,48.77,34500.0,26.6962,26.74,26.6908,26.7017,34500.0
2015-03-23 10:30:00,48.77,48.84,48.75,48.84,35700.0,26.7017,26.74,26.6908,26.74,35700.0
2015-03-23 10:35:00,48.84,48.84,48.75,48.83,28300.0,26.74,26.74,26.6908,26.7346,28300.0
2015-03-23 10:40:00,48.83,48.85,48.78,48.84,21900.0,26.7346,26.7455,26.7072,26.74,21900.0
2015-03-23 10:45:00,48.84,48.87,48.82,48.84,27100.0,26.74,26.7565,26.7291,26.74,27100.0
2015-03-23 10:50:00,48.84,48.87,48.8,48.82,22900.0,26.74,26.7565,26.7181,26.7291,22900.0
2015-03-23 10:55:00,48.82,48.82,48.72,48.73,29300.0,26.7291,26.7291,26.6743,26.6798,29300.0
2015-03-23 11:00:00,48.74,48.75,48.69,48.73,28800.0,26.6853,26.6908,26.6579,26.6798,28800.0
2015-03-23 11:05:00,48.73,48.74,48.68,48.72,19600.0,26.6798,26.6853,26.6524,26.6743,19600.0
2015-03-23 11:10:00,48.72,48.86,48.71,48.85,43600.0,26.6743,26.751,26.6689,26.7455,43600.0
2015-03-23 11:15:00,48.85,48.88,48.79,48.79,21300.0,26.7455,26.7619,26.7127,26.7127,21300.0
2015-03-23 11:20:00,48.8,48.81,48.73,48.78,28500.0,26.7181,26.7236,26.6798,26.7072,28500.0
2015-03-23 11:25:00,48.78,48.81,48.74,48.75,50200.0,26.7072,26.7236,26.6853,26.6908,50200.0
2015-03-23 11:30:00,48.76,48.81,48.7,48.71,35700.0,26.6962,26.7236,26.6634,26.6689,35700.0
2015-03-23 11:35:00,48.71,48.74,48.67,48.73,51400.0,26.6689,26.6853,26.647,26.6798,51400.0
2015-03-23 11:40:00,48.73,48.75,48.68,48.75,70300.0,26.6798,26.6908,26.6524,26.6908,70300.0
2015-03-23 11:45:00,48.74,48.75,48.68,48.69,23500.0,26.6853,26.6908,26.6524,26.6579,23500.0
2015-03-23 11:50:00,48.68,48.74,48.68,48.71,20600.0,26.6524,26.6853,26.6524,26.6689,20600.0
2015-03-23 11:55:00,48.72,48.73,48.65,48.7,43700.0,26.6743,26.6798,26.636,26.6634,43700.0
2015-03-23 12:00:00,48.7,48.74,48.66,48.73,28500.0,26.6634,26.6853,26.6415,26.6798,28500.0
2015-03-23 12:05:00,48.75,48.76,48.65,48.67,79100.0,26.6908,26.6962,26.636,26.647,79100.0
2015-03-23 12:10:00,48.67,48.68,48.61,48.61,41500.0,26.647,26.6524,26.6141,26.6141,41500.0
2015-03-23 12:15:00,48.61,48.62,48.54,48.58,32700.0,26.6141,26.6196,26.5758,26.5977,32700.0
2015-03-23 12:20:00,48.57,48.65,48.55,48.65,13700.0,26.5922,26.636,26.5813,26.636,13700.0
2015-03-23 12:25:00,48.65,48.67,48.62,48.66,24300.0,26.636,26.647,26.6196,26.6415,24300.0
2015-03-23 12:30:00,48.66,48.78,48.65,48.78,86600.0,26.6415,26.7072,26.636,26.7072,86600.0
2015-03-23 12:35:00,48.8,48.83,48.76,48.77,48400.0,26.7181,26.7346,26.6962,26.7017,48400.0
2015-03-23 12:40:00,48.78,48.83,48.77,48.82,20200.0,26.7072,26.7346,26.7017,26.7291,20200.0
2015-03-23 12:45:00,48.82,48.88,48.77,48.87,250400.0,26.7291,26.7619,26.7017,26.7565,250400.0
2015-03-23 12:50:00,48.88,48.93,48.87,48.92,155400.0,26.7619,26.7893,26.7565,26.7838,155400.0
2015-03-23 12:55:00,48.91,48.93,48.9,48.93,54800.0,26.7784,26.7893,26.7729,26.7893,54800.0
2015-03-23 13:00:00,48.92,48.97,48.91,48.95,88700.0,26.7838,26.8112,26.7784,26.8003,88700.0
2015-03-23 13:05:00,48.95,48.98,48.93,48.97,44300.0,26.8003,26.8167,26.7893,26.8112,44300.0
2015-03-23 13:10:00,48.97,48.99,48.95,48.97,16000.0,26.8112,26.8222,26.8003,26.8112,16000.0
2015-03-23 13:15:00,48.98,48.98,48.94,48.95,18200.0,26.8167,26.8167,26.7948,26.8003,18200.0
2015-03-23 13:20:00,48.95,48.97,48.95,48.97,15800.0,26.8003,26.8112,26.8003,26.8112,15800.0
2015-03-23 13:25:00,48.96,49.0,48.96,48.96,24200.0,26.8057,26.8276,26.8057,26.8057,24200.0
2015-03-23 13:30:00,48.96,48.98,48.96,48.97,16700.0,26.8057,26.8167,26.8057,26.8112,16700.0
2015-03-23 13:35:00,48.98,49.08,48.98,49.06,70800.0,26.8167,26.8714,26.8167,26.8605,70800.0
2015-03-23 13:40:00,49.07,49.1,49.06,49.09,26900.0,26.866,26.8824,26.8605,26.8769,26900.0
2015-03-23 13:45:00,49.09,49.11,49.06,49.06,32900.0,26.8769,26.8879,26.8605,26.8605,32900.0
2015-03-23 13:50:00,49.07,49.09,49.04,49.04,26400.0,26.866,26.8769,26.8495,26.8495,26400.0
2015-03-23 13:55:00,49.04,49.04,48.98,49.03,41300.0,26.8495,26.8495,26.8167,26.8441,41300.0
2015-03-23 14:00:00,49.03,49.13,49.03,49.12,34600.0,26.8441,26.8988,26.8441,26.8933,34600.0
2015-03-23 14:05:00,49.12,49.12,49.09,49.11,35600.0,26.8933,26.8933,26.8769,26.8879,35600.0
2015-03-23 14:10:00,49.11,49.19,49.11,49.18,38100.0,26.8879,26.9317,26.8879,26.9262,38100.0
2015-03-23 14:15:00,49.19,49.21,49.14,49.16,36800.0,26.9317,26.9426,26.9043,26.9152,36800.0
2015-03-23 14:20:00,49.17,49.2,49.11,49.2,55000.0,26.9207,26.9372,26.8879,26.9372,55000.0
2015-03-23 14:25:00,49.21,49.22,49.18,49.18,46500.0,26.9426,26.9481,26.9262,26.9262,46500.0
2015-03-23 14:30:00,49.18,49.21,49.11,49.11,47000.0,26.9262,26.9426,26.8879,26.8879,47000.0
2015-03-23 14:35:00,49.11,49.13,49.08,49.08,29800.0,26.8879,26.8988,26.8714,26.8714,29800.0
2015-03-23 14:40:00,49.08,49.18,49.07,49.18,28700.0,26.8714,26.9262,26.866,26.9262,28700.0
2015-03-23 14:45:00,49.17,49.17,49.12,49.12,33800.0,26.9207,26.9207,26.8933,26.8933,33800.0
2015-03-23 14:50:00,49.12,49.17,49.09,49.17,48200.0,26.8933,26.9207,26.8769,26.9207,48200.0
2015-03-23 14:55:00,49.16,49.19,49.15,49.18,26700.0,26.9152,26.9317,26.9098,26.9262,26700.0
2015-03-23 15:00:00,49.19,49.22,49.15,49.21,49100.0,26.9317,26.9481,26.9098,26.9426,49100.0
2015-03-23 15:05:00,49.21,49.24,49.19,49.22,39400.0,26.9426,26.9591,26.9317,26.9481,39400.0
2015-03-23 15:10:00,49.22,49.23,49.16,49.18,55300.0,26.9481,26.9536,26.9152,26.9262,55300.0
2015-03-23 15:15:00,49.18,49.23,49.17,49.21,53200.0,26.9262,26.9536,26.9207,26.9426,53200.0
2015-03-23 15:20:00,49.21,49.21,49.17,49.19,64300.0,26.9426,26.9426,26.9207,26.9317,64300.0
2015-03-23 15:25:00,49.19,49.23,49.17,49.22,82100.0,26.9317,26.9536,26.9207,26.9481,82100.0
2015-03-23 15:30:00,49.23,49.26,49.21,49.22,107600.0,26.9536,26.97,26.9426,26.9481,107600.0
2015-03-23 15:35:00,49.22,49.28,49.22,49.27,49400.0,26.9481,26.981,26.9481,26.9755,49400.0
2015-03-23 15:40:00,49.27,49.28,49.22,49.25,131400.0,26.9755,26.981,26.9481,26.9645,131400.0
2015-03-23 15:45:00,49.24,49.27,49.23,49.27,95600.0,26.9591,26.9755,26.9536,26.9755,95600.0
2015-03-23 15:50:00,49.26,49.27,49.22,49.23,117000.0,26.97,26.9755,26.9481,26.9536,117000.0
2015-03-23 15:55:00,49.22,49.23,49.07,49.07,322700.0,26.9481,26.9536,26.866,26.866,322700.0
2015-03-24 09:30:00,49.22,49.35,49.1,49.2,64700.0,26.9481,27.0193,26.8824,26.9372,64700.0
2015-03-24 09:35:00,49.2,49.22,49.01,49.02,33100.0,26.9372,26.9481,26.8331,26.8386,33100.0
2015-03-24 09:40:00,49.01,49.13,49.01,49.09,18100.0,26.8331,26.8988,26.8331,26.8769,18100.0
2015-03-24 09:45:00,49.09,49.12,49.0,49.01,33900.0,26.8769,26.8933,26.8276,26.8331,33900.0
2015-03-24 09:50:00,49.03,49.1,49.01,49.08,27000.0,26.8441,26.8824,26.8331,26.8714,27000.0
2015-03-24 09:55:00,49.07,49.19,49.05,49.19,40300.0,26.866,26.9317,26.855,26.9317,40300.0
2015-03-24 10:00:00,49.2,49.33,49.16,49.29,124000.0,26.9372,27.0083,26.9152,26.9864,124000.0
2015-03-24 10:05:00,49.27,49.44,49.23,49.35,128700.0,26.9755,27.0686,26.9536,27.0193,128700.0
2015-03-24 10:10:00,49.35,49.36,49.23,49.27,55700.0,27.0193,27.0248,26.9536,26.9755,55700.0
2015-03-24 10:15:00,49.27,49.32,49.24,49.31,19000.0,26.9755,27.0029,26.9591,26.9974,19000.0
2015-03-24 10:20:00,49.31,49.32,49.09,49.11,19200.0,26.9974,27.0029,26.8769,26.8879,19200.0
2015-03-24 10:25:00,49.11,49.12,49.04,49.04,45900.0,26.8879,26.8933,26.8495,26.8495,45900.0
2015-03-24 10:30:00,49.04,49.06,48.97,49.03,36400.0,26.8495,26.8605,26.8112,26.8441,36400.0
2015-03-24 10:35:00,49.02,49.04,49.0,49.02,24700.0,26.8386,26.8495,26.8276,26.8386,24700.0
2015-03-24 10:40:00,49.03,49.05,48.94,48.96,47700.0,26.8441,26.855,26.7948,26.8057,47700.0
2015-03-24 10:45:00,48.96,48.97,48.9,48.96,13900.0,26.8057,26.8112,26.7729,26.8057,13900.0
2015-03-24 10:50:00,48.97,49.01,48.94,48.96,25400.0,26.8112,26.8331,26.7948,26.8057,25400.0
2015-03-24 10:55:00,48.95,48.96,48.89,48.92,23000.0,26.8003,26.8057,26.7674,26.7838,23000.0
2015-03-24 11:00:00,48.91,48.97,48.85,48.95,26900.0,26.7784,26.8112,26.7455,26.8003,26900.0
2015-03-24 11:05:00,48.96,49.04,48.95,48.96,15900.0,26.8057,26.8495,26.8003,26.8057,15900.0
2015-03-24 11:10:00,48.96,49.04,48.94,49.04,16400.0,26.8057,26.8495,26.7948,26.8495,16400.0
2015-03-24 11:15:00,49.05,49.15,49.04,49.14,22000.0,26.855,26.9098,26.8495,26.9043,22000.0
2015-03-24 11:20:00,49.12,49.18,49.08,49.08,36400.0,26.8933,26.9262,26.8714,26.8714,36400.0
2015-03-24 11:25:00,49.09,49.14,49.08,49.13,12700.0,26.8769,26.9043,26.8714,26.8988,12700.0
2015-03-24 11:30:00,49.13,49.16,49.11,49.11,16300.0,26.8988,26.9152,26.8879,26.8879,16300.0
2015-03-24 11:35:00,49.12,49.13,49.02,49.03,21900.0,26.8933,26.8988,26.8386,26.8441,21900.0
2015-03-24 11:40:00,49.03,49.05,48.96,48.98,9900.0,26.8441,26.855,26.8057,26.8167,9900.0
2015-03-24 11:45:00,48.99,49.06,48.98,49.06,27100.0,26.8222,26.8605,26.8167,26.8605,27100.0
2015-03-24 11:50:00,49.06,49.15,49.06,49.14,12300.0,26.8605,26.9098,26.8605,26.9043,12300.0
2015-03-24 11:55:00,49.14,49.15,49.08,49.08,18900.0,26.9043,26.9098,26.8714,26.8714,18900.0
2015-03-24 12:00:00,49.08,49.15,49.07,49.15,15100.0,26.8714,26.9098,26.866,26.9098,15100.0
2015-03-24 12:05:00,49.15,49.22,49.15,49.22,19500.0,26.9098,26.9481,26.9098,26.9481,19500.0
2015-03-24 12:10:00,49.22,49.27,49.18,49.27,16200.0,26.9481,26.9755,26.9262,26.9755,16200.0
2015-03-24 12:15:00,49.25,49.28,49.2,49.22,27300.0,26.9645,26.981,26.9372,26.9481,27300.0
2015-03-24 12:20:00,49.21,49.23,49.17,49.18,14600.0,26.9426,26.9536,26.9207,26.9262,14600.0
2015-03-24 12:25:00,49.19,49.19,49.13,49.15,22200.0,26.9317,26.9317,26.8988,26.9098,22200.0
2015-03-24 12:30:00,49.15,49.15,49.06,49.11,19700.0,26.9098,26.9098,26.8605,26.8879,19700.0
2015-03-24 12:35:00,49.08,49.1,49.03,49.05,15500.0,26.8714,26.8824,26.8441,26.855,15500.0
2015-03-24 12:40:00,49.06,49.11,49.05,49.06,16800.0,26.8605,26.8879,26.855,26.8605,16800.0
2015-03-24 12:45:00,49.07,49.1,49.02,49.03,17900.0,26.866,26.8824,26.8386,26.8441,17900.0
2015-03-24 12:50:00,49.02,49.05,49.01,49.03,16400.0,26.8386,26.855,26.8331,26.8441,16400.0
2015-03-24 12:55:00,49.02,49.07,49.01,49.01,13500.0,26.8386,26.866,26.8331,26.8331,13500.0
2015-03-24 13:00:00,49.0,49.06,48.99,49.05,10500.0,26.8276,26.8605,26.8222,26.855,10500.0
2015-03-24 13:05:00,49.05,49.06,49.04,49.05,11300.0,26.855,26.8605,26.8495,26.855,11300.0
2015-03-24 13:10:00,49.05,49.05,48.99,49.02,14900.0,26.855,26.855,26.8222,26.8386,14900.0
2015-03-24 13:15:00,49.01,49.01,48.93,48.93,11300.0,26.8331,26.8331,26.7893,26.7893,11300.0
2015-03-24 13:20:00,48.93,48.96,48.93,48.93,18600.0,26.7893,26.8057,26.7893,26.7893,18600.0
2015-03-24 13:25:00,48.92,48.92,48.79,48.81,26100.0,26.7838,26.7838,26.7127,26.7236,26100.0
2015-03-24 13:30:00,48.82,48.87,48.79,48.81,23300.0,26.7291,26.7565,26.7127,26.7236,23300.0
2015-03-24 13:35:00,48.82,48.85,48.8,48.84,14600.0,26.7291,26.7455,26.7181,26.74,14600.0
2015-03-24 13:40:00,48.85,48.9,48.85,48.86,21200.0,26.7455,26.7729,26.7455,26.751,21200.0
2015-03-24 13:45:00,48.85,48.89,48.8,48.88,24300.0,26.7455,26.7674,26.7181,26.7619,24300.0
2015-03-24 13:50:00,48.89,48.91,48.87,48.87,11800.0,26.7674,26.7784,26.7565,26.7565,11800.0
2015-03-24 13:55:00,48.87,48.93,48.84,48.84,26000.0,26.7565,26.7893,26.74,26.74,26000.0
2015-03-24 14:00:00,48.83,48.85,48.81,48.85,16600.0,26.7346,26.7455,26.7236,26.7455,16600.0
2015-03-24 14:05:00,48.84,48.85,48.78,48.83,75900.0,26.74,26.7455,26.7072,26.7346,75900.0
2015-03-24 14:10:00,48.84,48.92,48.84,48.85,25500.0,26.74,26.7838,26.74,26.7455,25500.0
2015-03-24 14:15:00,48.85,48.89,48.82,48.83,23700.0,26.7455,26.7674,26.7291,26.7346,23700.0
2015-03-24 14:20:00,48.82,48.87,48.79,48.86,19300.0,26.7291,26.7565,26.7127,26.751,19300.0
2015-03-24 14:25:00,48.87,48.88,48.83,48.85,28200.0,26.7565,26.7619,26.7346,26.7455,28200.0
2015-03-24 14:30:00,48.84,48.85,48.73,48.74,34200.0,26.74,26.7455,26.6798,26.6853,34200.0
2015-03-24 14:35:00,48.73,48.77,48.69,48.76,30000.0,26.6798,26.7017,26.6579,26.6962,30000.0
2015-03-24 14:40:00,48.76,48.76,48.7,48.72,29700.0,26.6962,26.6962,26.6634,26.6743,29700.0
2015-03-24 14:45:00,48.73,48.81,48.72,48.74,20700.0,26.6798,26.7236,26.6743,26.6853,20700.0
2015-03-24 14:50:00,48.75,48.77,48.72,48.73,21400.0,26.6908,26.7017,26.6743,26.6798,21400.0
2015-03-24 14:55:00,48.73,48.78,48.72,48.77,17500.0,26.6798,26.7072,26.6743,26.7017,17500.0
2015-03-24 15:00:00,48.77,48.83,48.77,48.81,32800.0,26.7017,26.7346,26.7017,26.7236,32800.0
2015-03-24 15:05:00,48.82,48.86,48.79,48.84,44700.0,26.7291,26.751,26.7127,26.74,44700.0
2015-03-24 15:10:00,48.84,48.85,48.81,48.81,31600.0,26.74,26.7455,26.7236,26.7236,31600.0
2015-03-24 15:15:00,48.81,48.88,48.81,48.87,42900.0,26.7236,26.7619,26.7236,26.7565,42900.0
2015-03-24 15:20:00,48.86,48.86,48.73,48.76,48200.0,26.751,26.751,26.6798,26.6962,48200.0
2015-03-24 15:25:00,48.75,48.81,48.72,48.72,39000.0,26.6908,26.7236,26.6743,26.6743,39000.0
2015-03-24 15:30:00,48.72,48.78,48.72,48.78,54600.0,26.6743,26.7072,26.6743,26.7072,54600.0
2015-03-24 15:35:00,48.78,48.8,48.77,48.8,45200.0,26.7072,26.7181,26.7017,26.7181,45200.0
2015-03-24 15:40:00,48.8,48.85,48.75,48.76,91300.0,26.7181,26.7455,26.6908,26.6962,91300.0
2015-03-24 15:45:00,48.75,48.8,48.69,48.7,144500.0,26.6908,26.7181,26.6579,26.6634,144500.0
2015-03-24 15:50:00,48.7,48.72,48.66,48.66,156000.0,26.6634,26.6743,26.6415,26.6415,156000.0
2015-03-24 15:55:00,48.66,48.7,48.61,48.67,329700.0,26.6415,26.6634,26.6141,26.647,329700.0
2015-03-25 09:30:00,49.05,51.15,49.03,50.88,767900.0,26.855,28.0048,26.8441,27.857,767900.0
2015-03-25 09:35:00,50.89,50.89,49.79,49.91,387500.0,27.8624,27.8624,27.2602,27.3259,387500.0
2015-03-25 09:40:00,49.88,49.89,49.32,49.35,256000.0,27.3095,27.3149,27.0029,27.0193,256000.0
2015-03-25 09:45:00,49.36,49.44,49.16,49.36,152900.0,27.0248,27.0686,26.9152,27.0248,152900.0
2015-03-25 09:50:00,49.36,49.58,49.35,49.5,80500.0,27.0248,27.1452,27.0193,27.1014,80500.0
2015-03-25 09:55:00,49.53,49.75,49.53,49.73,50900.0,27.1178,27.2383,27.1178,27.2273,50900.0
2015-03-25 10:00:00,49.73,49.73,49.52,49.6,87800.0,27.2273,27.2273,27.1124,27.1562,87800.0
2015-03-25 10:05:00,49.6,49.67,49.51,49.63,87800.0,27.1562,27.1945,27.1069,27.1726,87800.0
2015-03-25 10:10:00,49.63,49.71,49.59,49.7,63900.0,27.1726,27.2164,27.1507,27.2109,63900.0
2015-03-25 10:15:00,49.7,49.7,49.52,49.53,64200.0,27.2109,27.2109,27.1124,27.1178,64200.0
2015-03-25 10:20:00,49.53,49.56,49.4,49.5,42100.0,27.1178,27.1343,27.0467,27.1014,42100.0
2015-03-25 10:25:00,49.5,49.53,49.45,49.47,37100.0,27.1014,27.1178,27.074,27.085,37100.0
2015-03-25 10:30:00,49.45,49.46,49.26,49.27,87400.0,27.074,27.0795,26.97,26.9755,87400.0
2015-03-25 10:35:00,49.28,49.37,49.28,49.32,32300.0,26.981,27.0302,26.981,27.0029,32300.0
2015-03-25 10:40:00,49.31,49.33,49.17,49.33,27900.0,26.9974,27.0083,26.9207,27.0083,27900.0
2015-03-25 10:45:00,49.32,49.33,49.15,49.17,55800.0,27.0029,27.0083,26.9098,26.9207,55800.0
2015-03-25 10:50:00,49.18,49.29,49.16,49.28,42000.0,26.9262,26.9864,26.9152,26.981,42000.0
2015-03-25 10:55:00,49.29,49.31,49.15,49.15,47000.0,26.9864,26.9974,26.9098,26.9098,47000.0
2015-03-25 11:00:00,49.17,49.23,49.15,49.21,45600.0,26.9207,26.9536,26.9098,26.9426,45600.0
2015-03-25 11:05:00,49.21,49.25,49.17,49.18,25900.0,26.9426,26.9645,26.9207,26.9262,25900.0
2015-03-25 11:10:00,49.17,49.18,49.11,49.15,41000.0,26.9207,26.9262,26.8879,26.9098,41000.0
2015-03-25 11:15:00,49.16,49.19,49.1,49.13,21900.0,26.9152,26.9317,26.8824,26.8988,21900.0
2015-03-25 11:20:00,49.13,49.14,49.08,49.12,16800.0,26.8988,26.9043,26.8714,26.8933,16800.0
2015-03-25 11:25:00,49.13,49.14,49.06,49.06,31000.0,26.8988,26.9043,26.8605,26.8605,31000.0
2015-03-25 11:30:00,49.07,49.08,48.97,48.98,71800.0,26.866,26.8714,26.8112,26.8167,71800.0
2015-03-25 11:35:00,48.98,49.09,48.95,48.99,42600.0,26.8167,26.8769,26.8003,26.8222,42600.0
2015-03-25 11:40:00,48.99,49.01,48.94,48.98,79600.0,26.8222,26.8331,26.7948,26.8167,79600.0
2015-03-25 11:45:00,48.99,49.05,48.9,49.01,57400.0,26.8222,26.855,26.7729,26.8331,57400.0
2015-03-25 11:50:00,49.02,49.1,49.01,49.09,23700.0,26.8386,26.8824,26.8331,26.8769,23700.0
2015-03-25 11:55:00,49.1,49.13,49.05,49.11,15500.0,26.8824,26.8988,26.855,26.8879,15500.0
2015-03-25 12:00:00,49.1,49.2,49.1,49.13,25300.0,26.8824,26.9372,26.8824,26.8988,25300.0
2015-03-25 12:05:00,49.13,49.21,49.11,49.11,24300.0,26.8988,26.9426,26.8879,26.8879,24300.0
2015-03-25 12:10:00,49.1,49.22,49.1,49.22,25400.0,26.8824,26.9481,26.8824,26.9481,25400.0
2015-03-25 12:15:00,49.22,49.29,49.21,49.28,26700.0,26.9481,26.9864,26.9426,26.981,26700.0
2015-03-25 12:20:00,49.29,49.29,49.12,49.16,36300.0,26.9864,26.9864,26.8933,26.9152,36300.0
2015-03-25 12:25:00,49.17,49.26,49.16,49.2,26200.0,26.9207,26.97,26.9152,26.9372,26200.0
2015-03-25 12:30:00,49.2,49.2,49.14,49.19,22200.0,26.9372,26.9372,26.9043,26.9317,22200.0
2015-03-25 12:35:00,49.19,49.25,49.15,49.25,54000.0,26.9317,26.9645,26.9098,26.9645,54000.0
2015-03-25 12:40:00,49.25,49.26,49.17,49.24,80600.0,26.9645,26.97,26.9207,26.9591,80600.0
2015-03-25 12:45:00,49.25,49.27,49.24,49.27,17900.0,26.9645,26.9755,26.9591,26.9755,17900.0
2015-03-25 12:50:00,49.27,49.33,49.26,49.33,44600.0,26.9755,27.0083,26.97,27.0083,44600.0
2015-03-25 12:55:00,49.33,49.36,49.29,49.34,66200.0,27.0083,27.0248,26.9864,27.0138,66200.0
2015-03-25 13:00:00,49.34,49.36,49.32,49.36,24400.0,27.0138,27.0248,27.0029,27.0248,24400.0
2015-03-25 13:05:00,49.36,49.38,49.34,49.34,21200.0,27.0248,27.0357,27.0138,27.0138,21200.0
2015-03-25 13:10:00,49.34,49.34,49.17,49.23,31200.0,27.0138,27.0138,26.9207,26.9536,31200.0
2015-03-25 13:15:00,49.22,49.26,49.19,49.25,12400.0,26.9481,26.97,26.9317,26.9645,12400.0
2015-03-25 13:20:00,49.26,49.35,49.26,49.33,19500.0,26.97,27.0193,26.97,27.0083,19500.0
2015-03-25 13:25:00,49.35,49.42,49.34,49.39,14600.0,27.0193,27.0576,27.0138,27.0412,14600.0
2015-03-25 13:30:00,49.39,49.39,49.34,49.37,13800.0,27.0412,27.0412,27.0138,27.0302,13800.0
2015-03-25 13:35:00,49.37,49.4,49.32,49.37,45100.0,27.0302,27.0467,27.0029,27.0302,45100.0
2015-03-25 13:40:00,49.38,49.45,49.34,49.43,60100.0,27.0357,27.074,27.0138,27.0631,60100.0
2015-03-25 13:45:00,49.43,49.48,49.42,49.47,24600.0,27.0631,27.0905,27.0576,27.085,24600.0
2015-03-25 13:50:00,49.48,49.5,49.44,49.48,26100.0,27.0905,27.1014,27.0686,27.0905,26100.0
2015-03-25 13:55:00,49.48,49.48,49.45,49.46,26600.0,27.0905,27.0905,27.074,27.0795,26600.0
2015-03-25 14:00:00,49.46,49.46,49.38,49.44,18400.0,27.0795,27.0795,27.0357,27.0686,18400.0
2015-03-25 14:05:00,49.43,49.46,49.38,49.39,13900.0,27.0631,27.0795,27.0357,27.0412,13900.0
2015-03-25 14:10:00,49.39,49.47,49.38,49.4,27500.0,27.0412,27.085,27.0357,27.0467,27500.0
2015-03-25 14:15:00,49.4,49.49,49.4,49.46,28900.0,27.0467,27.0959,27.0467,27.0795,28900.0
2015-03-25 14:20:00,49.47,49.51,49.44,49.51,15200.0,27.085,27.1069,27.0686,27.1069,15200.0
2015-03-25 14:25:00,49.51,49.53,49.48,49.53,27700.0,27.1069,27.1178,27.0905,27.1178,27700.0
2015-03-25 14:30:00,49.52,49.54,49.44,49.44,18100.0,27.1124,27.1233,27.0686,27.0686,18100.0
2015-03-25 14:35:00,49.44,49.46,49.43,49.45,11900.0,27.0686,27.0795,27.0631,27.074,11900.0
2015-03-25 14:40:00,49.45,49.45,49.41,49.42,16300.0,27.074,27.074,27.0521,27.0576,16300.0
2015-03-25 14:45:00,49.42,49.46,49.39,49.46,27700.0,27.0576,27.0795,27.0412,27.0795,27700.0
2015-03-25 14:50:00,49.45,49.53,49.45,49.52,15000.0,27.074,27.1178,27.074,27.1124,15000.0
2015-03-25 14:55:00,49.52,49.53,49.48,49.48,25700.0,27.1124,27.1178,27.0905,27.0905,25700.0
2015-03-25 15:00:00,49.47,49.48,49.38,49.4,43700.0,27.085,27.0905,27.0357,27.0467,43700.0
2015-03-25 15:05:00,49.39,49.42,49.34,49.35,47500.0,27.0412,27.0576,27.0138,27.0193,47500.0
2015-03-25 15:10:00,49.34,49.42,49.33,49.42,46800.0,27.0138,27.0576,27.0083,27.0576,46800.0
2015-03-25 15:15:00,49.41,49.42,49.3,49.3,34700.0,27.0521,27.0576,26.9919,26.9919,34700.0
2015-03-25 15:20:00,49.31,49.32,49.24,49.25,35500.0,26.9974,27.0029,26.9591,26.9645,35500.0
2015-03-25 15:25:00,49.25,49.26,49.19,49.21,35300.0,26.9645,26.97,26.9317,26.9426,35300.0
2015-03-25 15:30:00,49.21,49.26,49.16,49.21,54500.0,26.9426,26.97,26.9152,26.9426,54500.0
2015-03-25 15:35:00,49.21,49.26,49.18,49.24,50200.0,26.9426,26.97,26.9262,26.9591,50200.0
2015-03-25 15:40:00,49.23,49.26,49.16,49.23,78800.0,26.9536,26.97,26.9152,26.9536,78800.0
2015-03-25 15:45:00,49.23,49.23,49.1,49.11,96800.0,26.9536,26.9536,26.8824,26.8879,96800.0
2015-03-25 15:50:00,49.11,49.12,49.05,49.07,117900.0,26.8879,26.8933,26.855,26.866,117900.0
2015-03-25 15:55:00,49.07,49.67,49.04,49.05,763100.0,26.866,27.1945,26.8495,26.855,763100.0
2015-03-26 09:30:00,49.67,49.75,49.56,49.59,86900.0,27.1945,27.2383,27.1343,27.1507,86900.0
2015-03-26 09:35:00,49.59,49.6,49.32,49.48,61300.0,27.1507,27.1562,27.0029,27.0905,61300.0
2015-03-26 09:40:00,49.47,49.65,49.45,49.58,146600.0,27.085,27.1835,27.074,27.1452,146600.0
2015-03-26 09:45:00,49.58,49.59,49.48,49.48,24400.0,27.1452,27.1507,27.0905,27.0905,24400.0
2015-03-26 09:50:00,49.45,49.52,49.33,49.46,35900.0,27.074,27.1124,27.0083,27.0795,35900.0
2015-03-26 09:55:00,49.45,49.45,49.27,49.31,30800.0,27.074,27.074,26.9755,26.9974,30800.0
2015-03-26 10:00:00,49.3,49.31,49.18,49.27,131900.0,26.9919,26.9974,26.9262,26.9755,131900.0
2015-03-26 10:05:00,49.26,49.33,49.11,49.14,146500.0,26.97,27.0083,26.8879,26.9043,146500.0
2015-03-26 10:10:00,49.14,49.24,49.11,49.16,45500.0,26.9043,26.9591,26.8879,26.9152,45500.0
2015-03-26 10:15:00,49.15,49.18,49.07,49.15,45500.0,26.9098,26.9262,26.866,26.9098,45500.0
2015-03-26 10:20:00,49.14,49.26,49.14,49.23,36300.0,26.9043,26.97,26.9043,26.9536,36300.0
2015-03-26 10:25:00,49.23,49.34,49.23,49.3,26400.0,26.9536,27.0138,26.9536,26.9919,26400.0
2015-03-26 10:30:00,49.3,49.42,49.27,49.31,49400.0,26.9919,27.0576,26.9755,26.9974,49400.0
2015-03-26 10:35:00,49.31,49.36,49.22,49.22,26300.0,26.9974,27.0248,26.9481,26.9481,26300.0
2015-03-26 10:40:00,49.22,49.43,49.22,49.39,93500.0,26.9481,27.0631,26.9481,27.0412,93500.0
2015-03-26 10:45:00,49.4,49.43,49.31,49.36,44700.0,27.0467,27.0631,26.9974,27.0248,44700.0
2015-03-26 10:50:00,49.37,49.42,49.18,49.18,41700.0,27.0302,27.0576,26.9262,26.9262,41700.0
2015-03-26 10:55:00,49.19,49.21,49.16,49.17,17800.0,26.9317,26.9426,26.9152,26.9207,17800.0
2015-03-26 11:00:00,49.17,49.2,49.07,49.12,26800.0,26.9207,26.9372,26.866,26.8933,26800.0
2015-03-26 11:05:00,49.13,49.17,49.08,49.12,18800.0,26.8988,26.9207,26.8714,26.8933,18800.0
2015-03-26 11:10:00,49.12,49.12,49.03,49.03,48600.0,26.8933,26.8933,26.8441,26.8441,48600.0
2015-03-26 11:15:00,49.03,49.05,49.0,49.0,42800.0,26.8441,26.855,26.8276,26.8276,42800.0
2015-03-26 11:20:00,49.0,49.11,48.98,49.07,53200.0,26.8276,26.8879,26.8167,26.866,53200.0
2015-03-26 11:25:00,49.06,49.1,49.03,49.08,25100.0,26.8605,26.8824,26.8441,26.8714,25100.0
2015-03-26 11:30:00,49.07,49.15,49.04,49.14,22600.0,26.866,26.9098,26.8495,26.9043,22600.0
2015-03-26 11:35:00,49.13,49.14,49.02,49.02,23300.0,26.8988,26.9043,26.8386,26.8386,23300.0
2015-03-26 11:40:00,49.03,49.14,49.0,49.01,31400.0,26.8441,26.9043,26.8276,26.8331,31400.0
2015-03-26 11:45:00,49.01,49.08,49.01,49.02,28300.0,26.8331,26.8714,26.8331,26.8386,28300.0
2015-03-26 11:50:00,49.01,49.08,48.97,49.07,22100.0,26.8331,26.8714,26.8112,26.866,22100.0
2015-03-26 11:55:00,49.06,49.28,49.06,49.24,61800.0,26.8605,26.981,26.8605,26.9591,61800.0
2015-03-26 12:00:00,49.23,49.27,49.19,49.2,44300.0,26.9536,26.9755,26.9317,26.9372,44300.0
2015-03-26 12:05:00,49.21,49.25,49.12,49.2,24700.0,26.9426,26.9645,26.8933,26.9372,24700.0
2015-03-26 12:10:00,49.2,49.21,49.13,49.15,44800.0,26.9372,26.9426,26.8988,26.9098,44800.0
2015-03-26 12:15:00,49.15,49.2,49.14,49.19,51000.0,26.9098,26.9372,26.9043,26.9317,51000.0
2015-03-26 12:20:00,49.18,49.22,49.15,49.2,52400.0,26.9262,26.9481,26.9098,26.9372,52400.0
2015-03-26 12:25:00,49.19,49.3,49.18,49.28,90100.0,26.9317,26.9919,26.9262,26.981,90100.0
2015-03-26 12:30:00,49.28,49.3,49.25,49.28,25100.0,26.981,26.9919,26.9645,26.981,25100.0
2015-03-26 12:35:00,49.27,49.29,49.23,49.27,44500.0,26.9755,26.9864,26.9536,26.9755,44500.0
2015-03-26 12:40:00,49.28,49.31,49.26,49.29,40300.0,26.981,26.9974,26.97,26.9864,40300.0
2015-03-26 12:45:00,49.3,49.31,49.27,49.3,21200.0,26.9919,26.9974,26.9755,26.9919,21200.0
2015-03-26 12:50:00,49.31,49.48,49.31,49.48,21600.0,26.9974,27.0905,26.9974,27.0905,21600.0
2015-03-26 12:55:00,49.49,49.49,49.38,49.4,21600.0,27.0959,27.0959,27.0357,27.0467,21600.0
2015-03-26 13:00:00,49.4,49.42,49.36,49.36,18400.0,27.0467,27.0576,27.0248,27.0248,18400.0
2015-03-26 13:05:00,49.35,49.39,49.29,49.37,29400.0,27.0193,27.0412,26.9864,27.0302,29400.0
2015-03-26 13:10:00,49.38,49.45,49.36,49.41,47500.0,27.0357,27.074,27.0248,27.0521,47500.0
2015-03-26 13:15:00,49.41,49.44,49.36,49.42,55100.0,27.0521,27.0686,27.0248,27.0576,55100.0
2015-03-26 13:20:00,49.42,49.47,49.32,49.36,31800.0,27.0576,27.085,27.0029,27.0248,31800.0
2015-03-26 13:25:00,49.37,49.41,49.33,49.41,21900.0,27.0302,27.0521,27.0083,27.0521,21900.0
2015-03-26 13:30:00,49.4,49.48,49.35,49.45,42300.0,27.0467,27.0905,27.0193,27.074,42300.0
2015-03-26 13:35:00,49.45,49.5,49.42,49.49,24600.0,27.074,27.1014,27.0576,27.0959,24600.0
2015-03-26 13:40:00,49.49,49.64,49.47,49.64,39900.0,27.0959,27.1781,27.085,27.1781,39900.0
2015-03-26 13:45:00,49.64,49.71,49.64,49.67,64500.0,27.1781,27.2164,27.1781,27.1945,64500.0
2015-03-26 13:50:00,49.68,49.73,49.65,49.69,70600.0,27.2,27.2273,27.1835,27.2054,70600.0
2015-03-26 13:55:00,49.7,49.7,49.61,49.61,17400.0,27.2109,27.2109,27.1616,27.1616,17400.0
2015-03-26 14:00:00,49.63,49.67,49.6,49.65,34700.0,27.1726,27.1945,27.1562,27.1835,34700.0
2015-03-26 14:05:00,49.64,49.65,49.59,49.59,53000.0,27.1781,27.1835,27.1507,27.1507,53000.0
2015-03-26 14:10:00,49.59,49.61,49.53,49.6,58100.0,27.1507,27.1616,27.1178,27.1562,58100.0
2015-03-26 14:15:00,49.6,49.65,49.55,49.63,38700.0,27.1562,27.1835,27.1288,27.1726,38700.0
2015-03-26 14:20:00,49.63,49.69,49.62,49.65,50000.0,27.1726,27.2054,27.1671,27.1835,50000.0
2015-03-26 14:25:00,49.65,49.68,49.64,49.64,61400.0,27.1835,27.2,27.1781,27.1781,61400.0
2015-03-26 14:30:00,49.63,49.64,49.6,49.63,32900.0,27.1726,27.1781,27.1562,27.1726,32900.0
2015-03-26 14:35:00,49.63,49.66,49.6,49.63,52500.0,27.1726,27.189,27.1562,27.1726,52500.0
2015-03-26 14:40:00,49.64,49.67,49.57,49.66,133300.0,27.1781,27.1945,27.1397,27.189,133300.0
2015-03-26 14:45:00,49.65,49.67,49.55,49.56,75800.0,27.1835,27.1945,27.1288,27.1343,75800.0
2015-03-26 14:50:00,49.57,49.58,49.48,49.55,163600.0,27.1397,27.1452,27.0905,27.1288,163600.0
2015-03-26 14:55:00,49.54,49.54,49.38,49.39,77500.0,27.1233,27.1233,27.0357,27.0412,77500.0
2015-03-26 15:00:00,49.39,49.47,49.39,49.41,46500.0,27.0412,27.085,27.0412,27.0521,46500.0
2015-03-26 15:05:00,49.41,49.51,49.34,49.5,69100.0,27.0521,27.1069,27.0138,27.1014,69100.0
2015-03-26 15:10:00,49.5,49.51,49.32,49.32,57500.0,27.1014,27.1069,27.0029,27.0029,57500.0
2015-03-26 15:15:00,49.32,49.41,49.31,49.35,45100.0,27.0029,27.0521,26.9974,27.0193,45100.0
2015-03-26 15:20:00,49.35,49.38,49.3,49.3,36600.0,27.0193,27.0357,26.9919,26.9919,36600.0
2015-03-26 15:25:00,49.3,49.44,49.3,49.41,71000.0,26.9919,27.0686,26.9919,27.0521,71000.0
2015-03-26 15:30:00,49.4,49.49,49.36,49.47,58900.0,27.0467,27.0959,27.0248,27.085,58900.0
2015-03-26 15:35:00,49.47,49.52,49.32,49.32,54800.0,27.085,27.1124,27.0029,27.0029,54800.0
2015-03-26 15:40:00,49.34,49.34,49.25,49.3,72600.0,27.0138,27.0138,26.9645,26.9919,72600.0
2015-03-26 15:45:00,49.29,49.37,49.28,49.3,81600.0,26.9864,27.0302,26.981,26.9919,81600.0
2015-03-26 15:50:00,49.3,49.34,49.24,49.25,126800.0,26.9919,27.0138,26.9591,26.9645,126800.0
2015-03-26 15:55:00,49.25,49.29,49.23,49.26,217900.0,26.9645,26.9864,26.9536,26.97,217900.0
2015-03-27 09:30:00,48.97,49.16,48.79,49.16,69100.0,26.8112,26.9152,26.7127,26.9152,69100.0
2015-03-27 09:35:00,49.16,49.21,49.12,49.18,87700.0,26.9152,26.9426,26.8933,26.9262,87700.0
2015-03-27 09:40:00,49.2,49.29,49.09,49.2,78000.0,26.9372,26.9864,26.8769,26.9372,78000.0
2015-03-27 09:45:00,49.22,49.23,49.12,49.22,75600.0,26.9481,26.9536,26.8933,26.9481,75600.0
2015-03-27 09:50:00,49.21,49.26,49.13,49.26,54700.0,26.9426,26.97,26.8988,26.97,54700.0
2015-03-27 09:55:00,49.26,49.29,49.19,49.25,26900.0,26.97,26.9864,26.9317,26.9645,26900.0
2015-03-27 10:00:00,49.24,49.39,49.22,49.35,38000.0,26.9591,27.0412,26.9481,27.0193,38000.0
2015-03-27 10:05:00,49.36,49.4,49.28,49.35,72400.0,27.0248,27.0467,26.981,27.0193,72400.0
2015-03-27 10:10:00,49.35,49.43,49.23,49.38,35200.0,27.0193,27.0631,26.9536,27.0357,35200.0
2015-03-27 10:15:00,49.36,49.37,49.23,49.3,312100.0,27.0248,27.0302,26.9536,26.9919,312100.0
2015-03-27 10:20:00,49.31,49.32,49.21,49.22,33800.0,26.9974,27.0029,26.9426,26.9481,33800.0
2015-03-27 10:25:00,49.24,49.27,49.21,49.22,102000.0,26.9591,26.9755,26.9426,26.9481,102000.0
2015-03-27 10:30:00,49.23,49.33,49.22,49.27,40700.0,26.9536,27.0083,26.9481,26.9755,40700.0
2015-03-27 10:35:00,49.27,49.35,49.26,49.33,40300.0,26.9755,27.0193,26.97,27.0083,40300.0
2015-03-27 10:40:00,49.33,49.36,49.27,49.34,23200.0,27.0083,27.0248,26.9755,27.0138,23200.0
2015-03-27 10:45:00,49.32,49.44,49.32,49.42,18500.0,27.0029,27.0686,27.0029,27.0576,18500.0
2015-03-27 10:50:00,49.43,49.58,49.41,49.58,46800.0,27.0631,27.1452,27.0521,27.1452,46800.0
2015-03-27 10:55:00,49.59,49.71,49.58,49.69,43200.0,27.1507,27.2164,27.1452,27.2054,43200.0
2015-03-27 11:00:00,49.69,49.69,49.48,49.48,31000.0,27.2054,27.2054,27.0905,27.0905,31000.0
2015-03-27 11:05:00,49.48,49.52,49.46,49.47,31100.0,27.0905,27.1124,27.0795,27.085,31100.0
2015-03-27 11:10:00,49.47,49.47,49.4,49.42,26800.0,27.085,27.085,27.0467,27.0576,26800.0
2015-03-27 11:15:00,49.43,49.51,49.42,49.5,14200.0,27.0631,27.1069,27.0576,27.1014,14200.0
2015-03-27 11:20:00,49.5,49.58,49.49,49.55,33100.0,27.1014,27.1452,27.0959,27.1288,33100.0
2015-03-27 11:25:00,49.55,49.61,49.54,49.58,47600.0,27.1288,27.1616,27.1233,27.1452,47600.0
2015-03-27 11:30:00,49.58,49.62,49.56,49.57,18400.0,27.1452,27.1671,27.1343,27.1397,18400.0
2015-03-27 11:35:00,49.57,49.61,49.55,49.61,20200.0,27.1397,27.1616,27.1288,27.1616,20200.0
2015-03-27 11:40:00,49.61,49.62,49.6,49.61,16200.0,27.1616,27.1671,27.1562,27.1616,16200.0
2015-03-27 11:45:00,49.61,49.63,49.59,49.62,19000.0,27.1616,27.1726,27.1507,27.1671,19000.0
2015-03-27 11:50:00,49.62,49.69,49.62,49.67,53900.0,27.1671,27.2054,27.1671,27.1945,53900.0
2015-03-27 11:55:00,49.65,49.66,49.58,49.61,18100.0,27.1835,27.189,27.1452,27.1616,18100.0
2015-03-27 12:00:00,49.61,49.61,49.52,49.53,10400.0,27.1616,27.1616,27.1124,27.1178,10400.0
2015-03-27 12:05:00,49.52,49.53,49.47,49.52,20300.0,27.1124,27.1178,27.085,27.1124,20300.0
2015-03-27 12:10:00,49.54,49.6,49.51,49.53,14700.0,27.1233,27.1562,27.1069,27.1178,14700.0
2015-03-27 12:15:00,49.54,49.58,49.51,49.53,9500.0,27.1233,27.1452,27.1069,27.1178,9500.0
2015-03-27 12:20:00,49.53,49.56,49.51,49.56,10400.0,27.1178,27.1343,27.1069,27.1343,10400.0
2015-03-27 12:25:00,49.55,49.62,49.53,49.6,19600.0,27.1288,27.1671,27.1178,27.1562,19600.0
2015-03-27 12:30:00,49.59,49.67,49.58,49.62,28100.0,27.1507,27.1945,27.1452,27.1671,28100.0
2015-03-27 12:35:00,49.62,49.65,49.6,49.61,17200.0,27.1671,27.1835,27.1562,27.1616,17200.0
2015-03-27 12:40:00,49.62,49.63,49.56,49.57,24700.0,27.1671,27.1726,27.1343,27.1397,24700.0
2015-03-27 12:45:00,49.56,49.57,49.52,49.53,9900.0,27.1343,27.1397,27.1124,27.1178,9900.0
2015-03-27 12:50:00,49.52,49.53,49.48,49.5,12100.0,27.1124,27.1178,27.0905,27.1014,12100.0
2015-03-27 12:55:00,49.5,49.53,49.5,49.52,18000.0,27.1014,27.1178,27.1014,27.1124,18000.0
2015-03-27 13:00:00,49.53,49.53,49.47,49.5,16100.0,27.1178,27.1178,27.085,27.1014,16100.0
2015-03-27 13:05:00,49.51,49.52,49.46,49.48,22600.0,27.1069,27.1124,27.0795,27.0905,22600.0
2015-03-27 13:10:00,49.47,49.6,49.45,49.58,84800.0,27.085,27.1562,27.074,27.1452,84800.0
2015-03-27 13:15:00,49.56,49.6,49.53,49.55,70600.0,27.1343,27.1562,27.1178,27.1288,70600.0
2015-03-27 13:20:00,49.55,49.6,49.54,49.56,28700.0,27.1288,27.1562,27.1233,27.1343,28700.0
2015-03-27 13:25:00,49.56,49.6,49.54,49.54,40700.0,27.1343,27.1562,27.1233,27.1233,40700.0
2015-03-27 13:30:00,49.55,49.59,49.47,49.47,36400.0,27.1288,27.1507,27.085,27.085,36400.0
2015-03-27 13:35:00,49.47,49.48,49.44,49.48,20600.0,27.085,27.0905,27.0686,27.0905,20600.0
2015-03-27 13:40:00,49.48,49.57,49.47,49.52,30000.0,27.0905,27.1397,27.085,27.1124,30000.0
2015-03-27 13:45:00,49.53,49.53,49.46,49.49,13500.0,27.1178,27.1178,27.0795,27.0959,13500.0
2015-03-27 13:50:00,49.49,49.53,49.48,49.52,12800.0,27.0959,27.1178,27.0905,27.1124,12800.0
2015-03-27 13:55:00,49.53,49.57,49.5,49.53,19200.0,27.1178,27.1397,27.1014,27.1178,19200.0
2015-03-27 14:00:00,49.52,49.58,49.51,49.58,20400.0,27.1124,27.1452,27.1069,27.1452,20400.0
2015-03-27 14:05:00,49.58,49.6,49.55,49.58,14000.0,27.1452,27.1562,27.1288,27.1452,14000.0
2015-03-27 14:10:00,49.58,49.64,49.56,49.61,50100.0,27.1452,27.1781,27.1343,27.1616,50100.0
2015-03-27 14:15:00,49.61,49.66,49.52,49.52,84100.0,27.1616,27.189,27.1124,27.1124,84100.0
2015-03-27 14:20:00,49.51,49.66,49.51,49.6,37500.0,27.1069,27.189,27.1069,27.1562,37500.0
2015-03-27 14:25:00,49.61,49.65,49.56,49.62,76700.0,27.1616,27.1835,27.1343,27.1671,76700.0
2015-03-27 14:30:00,49.63,49.65,49.58,49.6,80300.0,27.1726,27.1835,27.1452,27.1562,80300.0
2015-03-27 14:35:00,49.59,49.6,49.46,49.46,38400.0,27.1507,27.1562,27.0795,27.0795,38400.0
2015-03-27 14:40:00,49.46,49.51,49.39,49.41,77600.0,27.0795,27.1069,27.0412,27.0521,77600.0
2015-03-27 14:45:00,49.4,49.41,49.32,49.33,22900.0,27.0467,27.0521,27.0029,27.0083,22900.0
2015-03-27 14:50:00,49.33,49.36,49.32,49.34,64000.0,27.0083,27.0248,27.0029,27.0138,64000.0
2015-03-27 14:55:00,49.33,49.33,49.25,49.29,37600.0,27.0083,27.0083,26.9645,26.9864,37600.0
2015-03-27 15:00:00,49.3,49.4,49.3,49.38,33800.0,26.9919,27.0467,26.9919,27.0357,33800.0
2015-03-27 15:05:00,49.4,49.41,49.34,49.35,21800.0,27.0467,27.0521,27.0138,27.0193,21800.0
2015-03-27 15:10:00,49.36,49.39,49.3,49.3,19200.0,27.0248,27.0412,26.9919,26.9919,19200.0
2015-03-27 15:15:00,49.28,49.3,49.24,49.26,21600.0,26.981,26.9919,26.9591,26.97,21600.0
2015-03-27 15:20:00,49.26,49.29,49.23,49.23,14300.0,26.97,26.9864,26.9536,26.9536,14300.0
2015-03-27 15:25:00,49.23,49.24,49.2,49.21,14300.0,26.9536,26.9591,26.9372,26.9426,14300.0
2015-03-27 15:30:00,49.21,49.27,49.2,49.27,28200.0,26.9426,26.9755,26.9372,26.9755,28200.0
2015-03-27 15:35:00,49.27,49.3,49.22,49.27,30400.0,26.9755,26.9919,26.9481,26.9755,30400.0
2015-03-27 15:40:00,49.26,49.29,49.21,49.23,147600.0,26.97,26.9864,26.9426,26.9536,147600.0
2015-03-27 15:45:00,49.22,49.29,49.19,49.25,77300.0,26.9481,26.9864,26.9317,26.9645,77300.0
2015-03-27 15:50:00,49.26,49.28,49.24,49.26,70600.0,26.97,26.981,26.9591,26.97,70600.0
2015-03-27 15:55:00,49.25,49.33,49.25,49.28,164600.0,26.9645,27.0083,26.9645,26.981,164600.0
2015-03-30 09:30:00,49.76,50.12,49.76,49.96,112900.0,27.2438,27.4409,27.2438,27.3533,112900.0
2015-03-30 09:35:00,49.96,49.99,49.81,49.83,36400.0,27.3533,27.3697,27.2711,27.2821,36400.0
2015-03-30 09:40:00,49.84,49.99,49.84,49.94,83400.0,27.2876,27.3697,27.2876,27.3423,83400.0
2015-03-30 09:45:00,49.93,49.94,49.84,49.85,30100.0,27.3368,27.3423,27.2876,27.293,30100.0
2015-03-30 09:50:00,49.85,49.94,49.84,49.86,62900.0,27.293,27.3423,27.2876,27.2985,62900.0
2015-03-30 09:55:00,49.86,50.0,49.8,49.99,45900.0,27.2985,27.3752,27.2657,27.3697,45900.0
2015-03-30 10:00:00,49.98,49.98,49.71,49.81,58800.0,27.3642,27.3642,27.2164,27.2711,58800.0
2015-03-30 10:05:00,49.82,49.92,49.8,49.87,47300.0,27.2766,27.3314,27.2657,27.304,47300.0
2015-03-30 10:10:00,49.88,49.98,49.79,49.98,47900.0,27.3095,27.3642,27.2602,27.3642,47900.0
2015-03-30 10:15:00,49.97,50.02,49.94,50.02,49100.0,27.3587,27.3861,27.3423,27.3861,49100.0
2015-03-30 10:20:00,50.02,50.13,50.01,50.09,60700.0,27.3861,27.4463,27.3806,27.4244,60700.0
2015-03-30 10:25:00,50.1,50.22,50.1,50.19,65100.0,27.4299,27.4956,27.4299,27.4792,65100.0
2015-03-30 10:30:00,50.2,50.31,50.2,50.31,124400.0,27.4847,27.5449,27.4847,27.5449,124400.0
2015-03-30 10:35:00,50.3,50.31,50.14,50.25,81400.0,27.5394,27.5449,27.4518,27.512,81400.0
2015-03-30 10:40:00,50.24,50.27,50.17,50.21,43800.0,27.5066,27.523,27.4682,27.4901,43800.0
2015-03-30 10:45:00,50.21,50.26,50.16,50.24,81100.0,27.4901,27.5175,27.4628,27.5066,81100.0
2015-03-30 10:50:00,50.23,50.24,50.19,50.23,34600.0,27.5011,27.5066,27.4792,27.5011,34600.0
2015-03-30 10:55:00,50.24,50.24,50.19,50.22,57800.0,27.5066,27.5066,27.4792,27.4956,57800.0
2015-03-30 11:00:00,50.22,50.24,50.17,50.22,69200.0,27.4956,27.5066,27.4682,27.4956,69200.0
2015-03-30 11:05:00,50.22,50.25,50.17,50.25,79100.0,27.4956,27.512,27.4682,27.512,79100.0
2015-03-30 11:10:00,50.24,50.3,50.21,50.29,84300.0,27.5066,27.5394,27.4901,27.5339,84300.0
2015-03-30 11:15:00,50.3,50.35,50.28,50.29,75300.0,27.5394,27.5668,27.5285,27.5339,75300.0
2015-03-30 11:20:00,50.29,50.44,50.28,50.43,40900.0,27.5339,27.6161,27.5285,27.6106,40900.0
2015-03-30 11:25:00,50.43,50.47,50.35,50.37,45900.0,27.6106,27.6325,27.5668,27.5777,45900.0
2015-03-30 11:30:00,50.37,50.38,50.28,50.35,41700.0,27.5777,27.5832,27.5285,27.5668,41700.0
2015-03-30 11:35:00,50.34,50.47,50.31,50.44,43900.0,27.5613,27.6325,27.5449,27.6161,43900.0
2015-03-30 11:40:00,50.44,50.46,50.41,50.46,31200.0,27.6161,27.627,27.5996,27.627,31200.0
2015-03-30 11:45:00,50.45,50.46,50.35,50.39,48100.0,27.6215,27.627,27.5668,27.5887,48100.0
2015-03-30 11:50:00,50.38,50.4,50.32,50.32,38700.0,27.5832,27.5942,27.5504,27.5504,38700.0
2015-03-30 11:55:00,50.32,50.34,50.26,50.33,32800.0,27.5504,27.5613,27.5175,27.5558,32800.0
2015-03-30 12:00:00,50.33,50.33,50.24,50.32,43400.0,27.5558,27.5558,27.5066,27.5504,43400.0
2015-03-30 12:05:00,50.32,50.33,50.23,50.26,36600.0,27.5504,27.5558,27.5011,27.5175,36600.0
2015-03-30 12:10:00,50.25,50.34,50.25,50.34,39200.0,27.512,27.5613,27.512,27.5613,39200.0
2015-03-30 12:15:00,50.34,50.37,50.22,50.25,33000.0,27.5613,27.5777,27.4956,27.512,33000.0
2015-03-30 12:20:00,50.27,50.27,50.17,50.21,40100.0,27.523,27.523,27.4682,27.4901,40100.0
2015-03-30 12:25:00,50.21,50.26,50.19,50.21,27700.0,27.4901,27.5175,27.4792,27.4901,27700.0
2015-03-30 12:30:00,50.21,50.25,50.18,50.23,35400.0,27.4901,27.512,27.4737,27.5011,35400.0
2015-03-30 12:35:00,50.23,50.27,50.2,50.27,30200.0,27.5011,27.523,27.4847,27.523,30200.0
2015-03-30 12:40:00,50.26,50.35,50.26,50.27,21000.0,27.5175,27.5668,27.5175,27.523,21000.0
2015-03-30 12:45:00,50.27,50.29,50.2,50.26,32200.0,27.523,27.5339,27.4847,27.5175,32200.0
2015-03-30 12:50:00,50.26,50.3,50.22,50.3,26700.0,27.5175,27.5394,27.4956,27.5394,26700.0
2015-03-30 12:55:00,50.29,50.36,50.27,50.35,66200.0,27.5339,27.5723,27.523,27.5668,66200.0
2015-03-30 13:00:00,50.36,50.37,50.31,50.36,75400.0,27.5723,27.5777,27.5449,27.5723,75400.0
2015-03-30 13:05:00,50.36,50.38,50.32,50.38,57300.0,27.5723,27.5832,27.5504,27.5832,57300.0
2015-03-30 13:10:00,50.37,50.39,50.35,50.38,18600.0,27.5777,27.5887,27.5668,27.5832,18600.0
2015-03-30 13:15:00,50.38,50.46,50.37,50.46,71900.0,27.5832,27.627,27.5777,27.627,71900.0
2015-03-30 13:20:00,50.46,50.49,50.43,50.44,32100.0,27.627,27.6434,27.6106,27.6161,32100.0
2015-03-30 13:25:00,50.44,50.48,50.43,50.47,22100.0,27.6161,27.638,27.6106,27.6325,22100.0
2015-03-30 13:30:00,50.48,50.49,50.45,50.46,26300.0,27.638,27.6434,27.6215,27.627,26300.0
2015-03-30 13:35:00,50.46,50.5,50.44,50.5,26600.0,27.627,27.6489,27.6161,27.6489,26600.0
2015-03-30 13:40:00,50.49,50.52,50.43,50.51,57100.0,27.6434,27.6599,27.6106,27.6544,57100.0
2015-03-30 13:45:00,50.5,50.54,50.49,50.54,42700.0,27.6489,27.6708,27.6434,27.6708,42700.0
2015-03-30 13:50:00,50.53,50.54,50.49,50.51,53100.0,27.6653,27.6708,27.6434,27.6544,53100.0
2015-03-30 13:55:00,50.52,50.55,50.49,50.52,23300.0,27.6599,27.6763,27.6434,27.6599,23300.0
2015-03-30 14:00:00,50.52,50.56,50.5,50.56,36700.0,27.6599,27.6818,27.6489,27.6818,36700.0
2015-03-30 14:05:00,50.56,50.57,50.51,50.51,24400.0,27.6818,27.6872,27.6544,27.6544,24400.0
2015-03-30 14:10:00,50.52,50.61,50.52,50.6,66800.0,27.6599,27.7091,27.6599,27.7037,66800.0
2015-03-30 14:15:00,50.59,50.62,50.59,50.6,27700.0,27.6982,27.7146,27.6982,27.7037,27700.0
2015-03-30 14:20:00,50.59,50.64,50.58,50.58,34400.0,27.6982,27.7256,27.6927,27.6927,34400.0
2015-03-30 14:25:00,50.57,50.63,50.54,50.61,33800.0,27.6872,27.7201,27.6708,27.7091,33800.0
2015-03-30 14:30:00,50.6,50.64,50.58,50.64,30400.0,27.7037,27.7256,27.6927,27.7256,30400.0
2015-03-30 14:35:00,50.64,50.75,50.64,50.75,58000.0,27.7256,27.7858,27.7256,27.7858,58000.0
2015-03-30 14:40:00,50.75,50.76,50.69,50.7,60300.0,27.7858,27.7913,27.7529,27.7584,60300.0
2015-03-30 14:45:00,50.7,50.78,50.63,50.77,39500.0,27.7584,27.8022,27.7201,27.7967,39500.0
2015-03-30 14:50:00,50.77,50.81,50.75,50.75,27500.0,27.7967,27.8186,27.7858,27.7858,27500.0
2015-03-30 14:55:00,50.76,50.8,50.75,50.79,28300.0,27.7913,27.8132,27.7858,27.8077,28300.0
2015-03-30 15:00:00,50.8,50.8,50.71,50.72,60100.0,27.8132,27.8132,27.7639,27.7694,60100.0
2015-03-30 15:05:00,50.73,50.76,50.67,50.68,47400.0,27.7748,27.7913,27.742,27.7475,47400.0
2015-03-30 15:10:00,50.67,50.68,50.61,50.61,30000.0,27.742,27.7475,27.7091,27.7091,30000.0
2015-03-30 15:15:00,50.62,50.68,50.6,50.68,36300.0,27.7146,27.7475,27.7037,27.7475,36300.0
2015-03-30 15:20:00,50.67,50.68,50.6,50.63,83600.0,27.742,27.7475,27.7037,27.7201,83600.0
2015-03-30 15:25:00,50.63,50.64,50.62,50.64,49800.0,27.7201,27.7256,27.7146,27.7256,49800.0
2015-03-30 15:30:00,50.64,50.64,50.59,50.62,102300.0,27.7256,27.7256,27.6982,27.7146,102300.0
2015-03-30 15:35:00,50.62,50.68,50.61,50.68,87200.0,27.7146,27.7475,27.7091,27.7475,87200.0
2015-03-30 15:40:00,50.68,50.7,50.65,50.68,88000.0,27.7475,27.7584,27.731,27.7475,88000.0
2015-03-30 15:45:00,50.68,50.69,50.62,50.65,109800.0,27.7475,27.7529,27.7146,27.731,109800.0
2015-03-30 15:50:00,50.65,50.65,50.59,50.6,132600.0,27.731,27.731,27.6982,27.7037,132600.0
2015-03-30 15:55:00,50.6,50.66,50.6,50.63,196200.0,27.7037,27.7365,27.7037,27.7201,196200.0
2015-03-31 09:30:00,50.19,50.45,50.03,50.26,135600.0,27.4792,27.6215,27.3916,27.5175,135600.0
2015-03-31 09:35:00,50.26,50.4,50.17,50.34,48200.0,27.5175,27.5942,27.4682,27.5613,48200.0
2015-03-31 09:40:00,50.35,50.44,50.23,50.35,121000.0,27.5668,27.6161,27.5011,27.5668,121000.0
2015-03-31 09:45:00,50.36,50.38,50.31,50.32,47500.0,27.5723,27.5832,27.5449,27.5504,47500.0
2015-03-31 09:50:00,50.33,50.38,50.31,50.35,39400.0,27.5558,27.5832,27.5449,27.5668,39400.0
2015-03-31 09:55:00,50.35,50.51,50.35,50.45,31900.0,27.5668,27.6544,27.5668,27.6215,31900.0
2015-03-31 10:00:00,50.46,50.51,50.38,50.51,133100.0,27.627,27.6544,27.5832,27.6544,133100.0
2015-03-31 10:05:00,50.51,50.6,50.49,50.6,43600.0,27.6544,27.7037,27.6434,27.7037,43600.0
2015-03-31 10:10:00,50.6,50.67,50.51,50.56,27300.0,27.7037,27.742,27.6544,27.6818,27300.0
2015-03-31 10:15:00,50.56,50.57,50.51,50.52,28600.0,27.6818,27.6872,27.6544,27.6599,28600.0
2015-03-31 10:20:00,50.52,50.6,50.52,50.6,14900.0,27.6599,27.7037,27.6599,27.7037,14900.0
2015-03-31 10:25:00,50.6,50.69,50.6,50.69,24900.0,27.7037,27.7529,27.7037,27.7529,24900.0
2015-03-31 10:30:00,50.69,50.76,50.67,50.73,24600.0,27.7529,27.7913,27.742,27.7748,24600.0
2015-03-31 10:35:00,50.73,50.75,50.65,50.72,19700.0,27.7748,27.7858,27.731,27.7694,19700.0
2015-03-31 10:40:00,50.72,50.73,50.67,50.68,13000.0,27.7694,27.7748,27.742,27.7475,13000.0
2015-03-31 10:45:00,50.67,50.77,50.67,50.68,27400.0,27.742,27.7967,27.742,27.7475,27400.0
2015-03-31 10:50:00,50.69,50.69,50.58,50.58,19700.0,27.7529,27.7529,27.6927,27.6927,19700.0
2015-03-31 10:55:00,50.57,50.63,50.56,50.57,16200.0,27.6872,27.7201,27.6818,27.6872,16200.0
2015-03-31 11:00:00,50.56,50.68,50.56,50.65,14600.0,27.6818,27.7475,27.6818,27.731,14600.0
2015-03-31 11:05:00,50.65,50.68,50.65,50.68,16100.0,27.731,27.7475,27.731,27.7475,16100.0
2015-03-31 11:10:00,50.68,50.77,50.67,50.75,17100.0,27.7475,27.7967,27.742,27.7858,17100.0
2015-03-31 11:15:00,50.76,50.76,50.65,50.7,23200.0,27.7913,27.7913,27.731,27.7584,23200.0
2015-03-31 11:20:00,50.69,50.7,50.6,50.64,11600.0,27.7529,27.7584,27.7037,27.7256,11600.0
2015-03-31 11:25:00,50.63,50.69,50.62,50.67,11400.0,27.7201,27.7529,27.7146,27.742,11400.0
2015-03-31 11:30:00,50.66,50.67,50.57,50.61,25700.0,27.7365,27.742,27.6872,27.7091,25700.0
2015-03-31 11:35:00,50.6,50.69,50.59,50.67,39500.0,27.7037,27.7529,27.6982,27.742,39500.0
2015-03-31 11:40:00,50.67,50.74,50.64,50.73,68200.0,27.742,27.7803,27.7256,27.7748,68200.0
2015-03-31 11:45:00,50.73,50.76,50.68,50.71,73800.0,27.7748,27.7913,27.7475,27.7639,73800.0
2015-03-31 11:50:00,50.7,50.75,50.69,50.71,37600.0,27.7584,27.7858,27.7529,27.7639,37600.0
2015-03-31 11:55:00,50.71,50.74,50.71,50.72,29700.0,27.7639,27.7803,27.7639,27.7694,29700.0
2015-03-31 12:00:00,50.73,50.74,50.63,50.67,51000.0,27.7748,27.7803,27.7201,27.742,51000.0
2015-03-31 12:05:00,50.67,50.67,50.62,50.66,18400.0,27.742,27.742,27.7146,27.7365,18400.0
2015-03-31 12:10:00,50.66,50.69,50.61,50.69,19600.0,27.7365,27.7529,27.7091,27.7529,19600.0
2015-03-31 12:15:00,50.68,50.74,50.68,50.71,15300.0,27.7475,27.7803,27.7475,27.7639,15300.0
2015-03-31 12:20:00,50.71,50.76,50.71,50.72,20800.0,27.7639,27.7913,27.7639,27.7694,20800.0
2015-03-31 12:25:00,50.72,50.76,50.71,50.76,18400.0,27.7694,27.7913,27.7639,27.7913,18400.0
2015-03-31 12:30:00,50.76,50.76,50.61,50.64,20600.0,27.7913,27.7913,27.7091,27.7256,20600.0
2015-03-31 12:35:00,50.65,50.71,50.64,50.7,15900.0,27.731,27.7639,27.7256,27.7584,15900.0
2015-03-31 12:40:00,50.7,50.77,50.7,50.76,26600.0,27.7584,27.7967,27.7584,27.7913,26600.0
2015-03-31 12:45:00,50.77,50.78,50.74,50.76,20100.0,27.7967,27.8022,27.7803,27.7913,20100.0
2015-03-31 12:50:00,50.77,50.78,50.74,50.76,14600.0,27.7967,27.8022,27.7803,27.7913,14600.0
2015-03-31 12:55:00,50.76,50.77,50.69,50.7,19400.0,27.7913,27.7967,27.7529,27.7584,19400.0
2015-03-31 13:00:00,50.7,50.72,50.69,50.71,15600.0,27.7584,27.7694,27.7529,27.7639,15600.0
2015-03-31 13:05:00,50.7,50.71,50.66,50.69,11400.0,27.7584,27.7639,27.7365,27.7529,11400.0
2015-03-31 13:10:00,50.69,50.69,50.63,50.66,14100.0,27.7529,27.7529,27.7201,27.7365,14100.0
2015-03-31 13:15:00,50.65,50.67,50.62,50.66,14500.0,27.731,27.742,27.7146,27.7365,14500.0
2015-03-31 13:20:00,50.66,50.66,50.59,50.64,18000.0,27.7365,27.7365,27.6982,27.7256,18000.0
2015-03-31 13:25:00,50.63,50.66,50.61,50.66,16600.0,27.7201,27.7365,27.7091,27.7365,16600.0
2015-03-31 13:30:00,50.66,50.78,50.66,50.77,17700.0,27.7365,27.8022,27.7365,27.7967,17700.0
2015-03-31 13:35:00,50.77,50.78,50.73,50.77,21600.0,27.7967,27.8022,27.7748,27.7967,21600.0
2015-03-31 13:40:00,50.77,50.87,50.76,50.86,34700.0,27.7967,27.8515,27.7913,27.846,34700.0
2015-03-31 13:45:00,50.86,50.87,50.78,50.82,25900.0,27.846,27.8515,27.8022,27.8241,25900.0
2015-03-31 13:50:00,50.83,50.89,50.82,50.82,49700.0,27.8296,27.8624,27.8241,27.8241,49700.0
2015-03-31 13:55:00,50.83,50.86,50.82,50.86,37300.0,27.8296,27.846,27.8241,27.846,37300.0
2015-03-31 14:00:00,50.87,50.89,50.82,50.84,40400.0,27.8515,27.8624,27.8241,27.8351,40400.0
2015-03-31 14:05:00,50.83,50.84,50.76,50.78,22400.0,27.8296,27.8351,27.7913,27.8022,22400.0
2015-03-31 14:10:00,50.78,50.81,50.75,50.81,23500.0,27.8022,27.8186,27.7858,27.8186,23500.0
2015-03-31 14:15:00,50.81,50.82,50.75,50.79,39900.0,27.8186,27.8241,27.7858,27.8077,39900.0
2015-03-31 14:20:00,50.8,50.86,50.77,50.86,92300.0,27.8132,27.846,27.7967,27.846,92300.0
2015-03-31 14:25:00,50.84,50.86,50.78,50.82,79600.0,27.8351,27.846,27.8022,27.8241,79600.0
2015-03-31 14:30:00,50.83,50.84,50.77,50.79,40700.0,27.8296,27.8351,27.7967,27.8077,40700.0
2015-03-31 14:35:00,50.79,50.86,50.78,50.79,283000.0,27.8077,27.846,27.8022,27.8077,283000.0
2015-03-31 14:40:00,50.79,50.85,50.74,50.74,100900.0,27.8077,27.8405,27.7803,27.7803,100900.0
2015-03-31 14:45:00,50.74,50.75,50.68,50.71,27700.0,27.7803,27.7858,27.7475,27.7639,27700.0
2015-03-31 14:50:00,50.72,50.74,50.7,50.71,23200.0,27.7694,27.7803,27.7584,27.7639,23200.0
2015-03-31 14:55:00,50.71,50.75,50.71,50.72,25700.0,27.7639,27.7858,27.7639,27.7694,25700.0
2015-03-31 15:00:00,50.71,50.73,50.6,50.6,34600.0,27.7639,27.7748,27.7037,27.7037,34600.0
2015-03-31 15:05:00,50.6,50.63,50.52,50.53,31500.0,27.7037,27.7201,27.6599,27.6653,31500.0
2015-03-31 15:10:00,50.53,50.54,50.47,50.47,60700.0,27.6653,27.6708,27.6325,27.6325,60700.0
2015-03-31 15:15:00,50.47,50.47,50.36,50.42,91100.0,27.6325,27.6325,27.5723,27.6051,91100.0
2015-03-31 15:20:00,50.42,50.47,50.31,50.35,80200.0,27.6051,27.6325,27.5449,27.5668,80200.0
2015-03-31 15:25:00,50.35,50.39,50.34,50.38,37200.0,27.5668,27.5887,27.5613,27.5832,37200.0
2015-03-31 15:30:00,50.38,50.39,50.27,50.3,52600.0,27.5832,27.5887,27.523,27.5394,52600.0
2015-03-31 15:35:00,50.31,50.36,50.31,50.35,53700.0,27.5449,27.5723,27.5449,27.5668,53700.0
2015-03-31 15:40:00,50.34,50.36,50.33,50.33,63800.0,27.5613,27.5723,27.5558,27.5558,63800.0
2015-03-31 15:45:00,50.34,50.42,50.34,50.4,148400.0,27.5613,27.6051,27.5613,27.5942,148400.0
2015-03-31 15:50:00,50.39,50.46,50.39,50.43,142200.0,27.5887,27.627,27.5887,27.6106,142200.0
2015-03-31 15:55:00,50.45,50.65,50.44,50.55,450800.0,27.6215,27.731,27.6161,27.6763,450800.0
2015-04-01 09:30:00,50.88,51.0,50.71,50.89,110600.0,27.857,27.9227,27.7639,27.8624,110600.0
2015-04-01 09:35:00,50.89,50.89,50.74,50.78,36900.0,27.8624,27.8624,27.7803,27.8022,36900.0
2015-04-01 09:40:00,50.76,50.89,50.76,50.76,48200.0,27.7913,27.8624,27.7913,27.7913,48200.0
2015-04-01 09:45:00,50.75,50.91,50.72,50.84,38200.0,27.7858,27.8734,27.7694,27.8351,38200.0
2015-04-01 09:50:00,50.84,50.86,50.7,50.74,38800.0,27.8351,27.846,27.7584,27.7803,38800.0
2015-04-01 09:55:00,50.74,50.76,50.61,50.71,36900.0,27.7803,27.7913,27.7091,27.7639,36900.0
2015-04-01 10:00:00,50.7,50.76,50.62,50.73,44100.0,27.7584,27.7913,27.7146,27.7748,44100.0
2015-04-01 10:05:00,50.74,50.76,50.66,50.71,19800.0,27.7803,27.7913,27.7365,27.7639,19800.0
2015-04-01 10:10:00,50.72,50.78,50.58,50.62,37200.0,27.7694,27.8022,27.6927,27.7146,37200.0
2015-04-01 10:15:00,50.62,50.62,50.49,50.54,31700.0,27.7146,27.7146,27.6434,27.6708,31700.0
2015-04-01 10:20:00,50.56,50.71,50.53,50.66,26100.0,27.6818,27.7639,27.6653,27.7365,26100.0
2015-04-01 10:25:00,50.66,50.71,50.65,50.67,19800.0,27.7365,27.7639,27.731,27.742,19800.0
2015-04-01 10:30:00,50.68,50.87,50.68,50.84,29400.0,27.7475,27.8515,27.7475,27.8351,29400.0
2015-04-01 10:35:00,50.84,50.85,50.68,50.73,82000.0,27.8351,27.8405,27.7475,27.7748,82000.0
2015-04-01 10:40:00,50.72,50.81,50.68,50.8,51800.0,27.7694,27.8186,27.7475,27.8132,51800.0
2015-04-01 10:45:00,50.83,50.93,50.8,50.93,36900.0,27.8296,27.8843,27.8132,27.8843,36900.0
2015-04-01 10:50:00,50.94,50.99,50.89,50.93,33000.0,27.8898,27.9172,27.8624,27.8843,33000.0
2015-04-01 10:55:00,50.93,50.95,50.85,50.91,26600.0,27.8843,27.8953,27.8405,27.8734,26600.0
2015-04-01 11:00:00,50.9,50.94,50.86,50.89,73600.0,27.8679,27.8898,27.846,27.8624,73600.0
2015-04-01 11:05:00,50.9,50.91,50.84,50.88,72300.0,27.8679,27.8734,27.8351,27.857,72300.0
2015-04-01 11:10:00,50.88,50.9,50.85,50.86,32700.0,27.857,27.8679,27.8405,27.846,32700.0
2015-04-01 11:15:00,50.87,50.88,50.77,50.88,119200.0,27.8515,27.857,27.7967,27.857,119200.0
2015-04-01 11:20:00,50.87,50.88,50.8,50.8,27700.0,27.8515,27.857,27.8132,27.8132,27700.0
2015-04-01 11:25:00,50.79,50.79,50.67,50.67,72600.0,27.8077,27.8077,27.742,27.742,72600.0
2015-04-01 11:30:00,50.67,50.71,50.61,50.61,81500.0,27.742,27.7639,27.7091,27.7091,81500.0
2015-04-01 11:35:00,50.61,50.65,50.59,50.63,28000.0,27.7091,27.731,27.6982,27.7201,28000.0
2015-04-01 11:40:00,50.63,50.63,50.5,50.51,70900.0,27.7201,27.7201,27.6489,27.6544,70900.0
2015-04-01 11:45:00,50.5,50.52,50.46,50.48,110200.0,27.6489,27.6599,27.627,27.638,110200.0
2015-04-01 11:50:00,50.48,50.5,50.44,50.49,100600.0,27.638,27.6489,27.6161,27.6434,100600.0
2015-04-01 11:55:00,50.48,50.53,50.44,50.52,90700.0,27.638,27.6653,27.6161,27.6599,90700.0
2015-04-01 12:00:00,50.52,50.52,50.41,50.43,43900.0,27.6599,27.6599,27.5996,27.6106,43900.0
2015-04-01 12:05:00,50.42,50.43,50.36,50.4,53300.0,27.6051,27.6106,27.5723,27.5942,53300.0
2015-04-01 12:10:00,50.4,50.45,50.33,50.35,43700.0,27.5942,27.6215,27.5558,27.5668,43700.0
2015-04-01 12:15:00,50.34,50.38,50.32,50.32,39100.0,27.5613,27.5832,27.5504,27.5504,39100.0
2015-04-01 12:20:00,50.32,50.35,50.27,50.34,39800.0,27.5504,27.5668,27.523,27.5613,39800.0
2015-04-01 12:25:00,50.35,50.51,50.35,50.5,35400.0,27.5668,27.6544,27.5668,27.6489,35400.0
2015-04-01 12:30:00,50.49,50.49,50.43,50.49,47900.0,27.6434,27.6434,27.6106,27.6434,47900.0
2015-04-01 12:35:00,50.49,50.52,50.45,50.52,24900.0,27.6434,27.6599,27.6215,27.6599,24900.0
2015-04-01 12:40:00,50.53,50.62,50.51,50.59,47900.0,27.6653,27.7146,27.6544,27.6982,47900.0
2015-04-01 12:45:00,50.6,50.63,50.52,50.54,31800.0,27.7037,27.7201,27.6599,27.6708,31800.0
2015-04-01 12:50:00,50.54,50.57,50.49,50.57,74000.0,27.6708,27.6872,27.6434,27.6872,74000.0
2015-04-01 12:55:00,50.57,50.57,50.5,50.5,42800.0,27.6872,27.6872,27.6489,27.6489,42800.0
2015-04-01 13:00:00,50.5,50.51,50.41,50.42,44800.0,27.6489,27.6544,27.5996,27.6051,44800.0
2015-04-01 13:05:00,50.42,50.48,50.42,50.48,16200.0,27.6051,27.638,27.6051,27.638,16200.0
2015-04-01 13:10:00,50.47,50.52,50.45,50.5,30800.0,27.6325,27.6599,27.6215,27.6489,30800.0
2015-04-01 13:15:00,50.5,50.56,50.49,50.51,29700.0,27.6489,27.6818,27.6434,27.6544,29700.0
2015-04-01 13:20:00,50.52,50.52,50.42,50.43,31200.0,27.6599,27.6599,27.6051,27.6106,31200.0
2015-04-01 13:25:00,50.43,50.46,50.39,50.41,27700.0,27.6106,27.627,27.5887,27.5996,27700.0
2015-04-01 13:30:00,50.41,50.42,50.36,50.36,31000.0,27.5996,27.6051,27.5723,27.5723,31000.0
2015-04-01 13:35:00,50.36,50.37,50.32,50.34,25300.0,27.5723,27.5777,27.5504,27.5613,25300.0
2015-04-01 13:40:00,50.35,50.41,50.33,50.41,40600.0,27.5668,27.5996,27.5558,27.5996,40600.0
2015-04-01 13:45:00,50.41,50.43,50.35,50.42,40500.0,27.5996,27.6106,27.5668,27.6051,40500.0
2015-04-01 13:50:00,50.42,50.43,50.35,50.36,22700.0,27.6051,27.6106,27.5668,27.5723,22700.0
2015-04-01 13:55:00,50.35,50.37,50.24,50.25,65100.0,27.5668,27.5777,27.5066,27.512,65100.0
2015-04-01 14:00:00,50.25,50.28,50.18,50.19,40300.0,27.512,27.5285,27.4737,27.4792,40300.0
2015-04-01 14:05:00,50.19,50.24,50.18,50.23,32400.0,27.4792,27.5066,27.4737,27.5011,32400.0
2015-04-01 14:10:00,50.23,50.24,50.11,50.12,40800.0,27.5011,27.5066,27.4354,27.4409,40800.0
2015-04-01 14:15:00,50.12,50.14,50.11,50.14,22500.0,27.4409,27.4518,27.4354,27.4518,22500.0
2015-04-01 14:20:00,50.14,50.21,50.13,50.15,52100.0,27.4518,27.4901,27.4463,27.4573,52100.0
2015-04-01 14:25:00,50.15,50.15,50.1,50.12,20600.0,27.4573,27.4573,27.4299,27.4409,20600.0
2015-04-01 14:30:00,50.12,50.23,50.09,50.23,54800.0,27.4409,27.5011,27.4244,27.5011,54800.0
2015-04-01 14:35:00,50.23,50.33,50.23,50.33,102700.0,27.5011,27.5558,27.5011,27.5558,102700.0
2015-04-01 14:40:00,50.33,50.34,50.28,50.28,64100.0,27.5558,27.5613,27.5285,27.5285,64100.0
2015-04-01 14:45:00,50.28,50.33,50.26,50.29,58200.0,27.5285,27.5558,27.5175,27.5339,58200.0
2015-04-01 14:50:00,50.3,50.33,50.26,50.26,60300.0,27.5394,27.5558,27.5175,27.5175,60300.0
2015-04-01 14:55:00,50.25,50.29,50.19,50.2,116500.0,27.512,27.5339,27.4792,27.4847,116500.0
2015-04-01 15:00:00,50.19,50.23,50.16,50.16,35800.0,27.4792,27.5011,27.4628,27.4628,35800.0
2015-04-01 15:05:00,50.16,50.16,50.06,50.08,63700.0,27.4628,27.4628,27.408,27.419,63700.0
2015-04-01 15:10:00,50.09,50.13,50.07,50.11,38200.0,27.4244,27.4463,27.4135,27.4354,38200.0
2015-04-01 15:15:00,50.12,50.16,50.05,50.06,45500.0,27.4409,27.4628,27.4025,27.408,45500.0
2015-04-01 15:20:00,50.06,50.1,50.05,50.09,60000.0,27.408,27.4299,27.4025,27.4244,60000.0
2015-04-01 15:25:00,50.09,50.1,50.05,50.06,47500.0,27.4244,27.4299,27.4025,27.408,47500.0
2015-04-01 15:30:00,50.07,50.08,50.0,50.05,92600.0,27.4135,27.419,27.3752,27.4025,92600.0
2015-04-01 15:35:00,50.06,50.15,50.03,50.05,85900.0,27.408,27.4573,27.3916,27.4025,85900.0
2015-04-01 15:40:00,50.04,50.07,49.98,50.01,76400.0,27.3971,27.4135,27.3642,27.3806,76400.0
2015-04-01 15:45:00,50.0,50.12,49.98,50.03,177600.0,27.3752,27.4409,27.3642,27.3916,177600.0
2015-04-01 15:50:00,50.04,50.07,50.0,50.0,129400.0,27.3971,27.4135,27.3752,27.3752,129400.0
2015-04-01 15:55:00,50.01,50.05,49.98,50.05,205400.0,27.3806,27.4025,27.3642,27.4025,205400.0
2015-04-02 09:30:00,49.75,50.13,49.64,49.97,57600.0,27.2383,27.4463,27.1781,27.3587,57600.0
2015-04-02 09:35:00,49.98,49.99,49.78,49.95,23800.0,27.3642,27.3697,27.2547,27.3478,23800.0
2015-04-02 09:40:00,49.96,50.15,49.96,50.08,26000.0,27.3533,27.4573,27.3533,27.419,26000.0
2015-04-02 09:45:00,50.08,50.27,50.06,50.23,16500.0,27.419,27.523,27.408,27.5011,16500.0
2015-04-02 09:50:00,50.23,50.42,50.2,50.39,28200.0,27.5011,27.6051,27.4847,27.5887,28200.0
2015-04-02 09:55:00,50.41,50.5,50.36,50.5,16600.0,27.5996,27.6489,27.5723,27.6489,16600.0
2015-04-02 10:00:00,50.5,50.53,50.38,50.43,18100.0,27.6489,27.6653,27.5832,27.6106,18100.0
2015-04-02 10:05:00,50.44,50.49,50.43,50.45,23100.0,27.6161,27.6434,27.6106,27.6215,23100.0
2015-04-02 10:10:00,50.44,50.44,50.27,50.28,21200.0,27.6161,27.6161,27.523,27.5285,21200.0
2015-04-02 10:15:00,50.28,50.36,50.27,50.35,14100.0,27.5285,27.5723,27.523,27.5668,14100.0
2015-04-02 10:20:00,50.36,50.4,50.32,50.37,80300.0,27.5723,27.5942,27.5504,27.5777,80300.0
2015-04-02 10:25:00,50.36,50.41,50.33,50.41,42500.0,27.5723,27.5996,27.5558,27.5996,42500.0
2015-04-02 10:30:00,50.41,50.46,50.41,50.46,19800.0,27.5996,27.627,27.5996,27.627,19800.0
2015-04-02 10:35:00,50.46,50.46,50.38,50.4,53300.0,27.627,27.627,27.5832,27.5942,53300.0
2015-04-02 10:40:00,50.39,50.46,50.38,50.43,28600.0,27.5887,27.627,27.5832,27.6106,28600.0
2015-04-02 10:45:00,50.44,50.5,50.4,50.5,41300.0,27.6161,27.6489,27.5942,27.6489,41300.0
2015-04-02 10:50:00,50.5,50.57,50.5,50.56,32900.0,27.6489,27.6872,27.6489,27.6818,32900.0
2015-04-02 10:55:00,50.55,50.57,50.54,50.55,19000.0,27.6763,27.6872,27.6708,27.6763,19000.0
2015-04-02 11:00:00,50.55,50.55,50.51,50.54,29700.0,27.6763,27.6763,27.6544,27.6708,29700.0
2015-04-02 11:05:00,50.55,50.56,50.52,50.54,31800.0,27.6763,27.6818,27.6599,27.6708,31800.0
2015-04-02 11:10:00,50.54,50.57,50.48,50.49,43200.0,27.6708,27.6872,27.638,27.6434,43200.0
2015-04-02 11:15:00,50.49,50.53,50.49,50.52,22300.0,27.6434,27.6653,27.6434,27.6599,22300.0
2015-04-02 11:20:00,50.51,50.52,50.46,50.47,20500.0,27.6544,27.6599,27.627,27.6325,20500.0
2015-04-02 11:25:00,50.46,50.46,50.39,50.4,26600.0,27.627,27.627,27.5887,27.5942,26600.0
2015-04-02 11:30:00,50.4,50.47,50.39,50.45,19000.0,27.5942,27.6325,27.5887,27.6215,19000.0
2015-04-02 11:35:00,50.46,50.49,50.3,50.3,59300.0,27.627,27.6434,27.5394,27.5394,59300.0
2015-04-02 11:40:00,50.29,50.36,50.27,50.36,15900.0,27.5339,27.5723,27.523,27.5723,15900.0
2015-04-02 11:45:00,50.36,50.41,50.33,50.37,19700.0,27.5723,27.5996,27.5558,27.5777,19700.0
2015-04-02 11:50:00,50.37,50.41,50.31,50.31,52600.0,27.5777,27.5996,27.5449,27.5449,52600.0
2015-04-02 11:55:00,50.3,50.36,50.29,50.35,15500.0,27.5394,27.5723,27.5339,27.5668,15500.0
2015-04-02 12:00:00,50.34,50.34,50.28,50.29,17600.0,27.5613,27.5613,27.5285,27.5339,17600.0
2015-04-02 12:05:00,50.29,50.33,50.25,50.32,18500.0,27.5339,27.5558,27.512,27.5504,18500.0
2015-04-02 12:10:00,50.32,50.35,50.3,50.31,8600.0,27.5504,27.5668,27.5394,27.5449,8600.0
2015-04-02 12:15:00,50.31,50.38,50.3,50.37,10300.0,27.5449,27.5832,27.5394,27.5777,10300.0
2015-04-02 12:20:00,50.39,50.39,50.36,50.38,14000.0,27.5887,27.5887,27.5723,27.5832,14000.0
2015-04-02 12:25:00,50.38,50.39,50.29,50.3,15100.0,27.5832,27.5887,27.5339,27.5394,15100.0
2015-04-02 12:30:00,50.3,50.3,50.25,50.25,15600.0,27.5394,27.5394,27.512,27.512,15600.0
2015-04-02 12:35:00,50.26,50.31,50.24,50.3,16200.0,27.5175,27.5449,27.5066,27.5394,16200.0
2015-04-02 12:40:00,50.3,50.33,50.26,50.26,13300.0,27.5394,27.5558,27.5175,27.5175,13300.0
2015-04-02 12:45:00,50.26,50.27,50.22,50.27,19200.0,27.5175,27.523,27.4956,27.523,19200.0
2015-04-02 12:50:00,50.28,50.3,50.26,50.29,17200.0,27.5285,27.5394,27.5175,27.5339,17200.0
2015-04-02 12:55:00,50.28,50.29,50.18,50.18,47600.0,27.5285,27.5339,27.4737,27.4737,47600.0
2015-04-02 13:00:00,50.2,50.2,50.17,50.17,24200.0,27.4847,27.4847,27.4682,27.4682,24200.0
2015-04-02 13:05:00,50.18,50.2,50.17,50.19,14300.0,27.4737,27.4847,27.4682,27.4792,14300.0
2015-04-02 13:10:00,50.19,50.2,50.17,50.18,15400.0,27.4792,27.4847,27.4682,27.4737,15400.0
2015-04-02 13:15:00,50.19,50.2,50.15,50.16,33600.0,27.4792,27.4847,27.4573,27.4628,33600.0
2015-04-02 13:20:00,50.16,50.18,50.15,50.17,27700.0,27.4628,27.4737,27.4573,27.4682,27700.0
2015-04-02 13:25:00,50.18,50.19,50.11,50.12,27900.0,27.4737,27.4792,27.4354,27.4409,27900.0
2015-04-02 13:30:00,50.12,50.18,50.1,50.11,23300.0,27.4409,27.4737,27.4299,27.4354,23300.0
2015-04-02 13:35:00,50.12,50.16,50.11,50.14,15300.0,27.4409,27.4628,27.4354,27.4518,15300.0
2015-04-02 13:40:00,50.14,50.14,49.96,49.97,37900.0,27.4518,27.4518,27.3533,27.3587,37900.0
2015-04-02 13:45:00,49.97,50.01,49.94,50.01,44300.0,27.3587,27.3806,27.3423,27.3806,44300.0
2015-04-02 13:50:00,50.01,50.21,50.01,50.2,27300.0,27.3806,27.4901,27.3806,27.4847,27300.0
2015-04-02 13:55:00,50.21,50.21,50.07,50.1,23800.0,27.4901,27.4901,27.4135,27.4299,23800.0
2015-04-02 14:00:00,50.09,50.11,50.03,50.03,14000.0,27.4244,27.4354,27.3916,27.3916,14000.0
2015-04-02 14:05:00,50.03,50.07,50.0,50.05,27000.0,27.3916,27.4135,27.3752,27.4025,27000.0
2015-04-02 14:10:00,50.03,50.06,50.01,50.04,13100.0,27.3916,27.408,27.3806,27.3971,13100.0
2015-04-02 14:15:00,50.04,50.11,50.04,50.11,40700.0,27.3971,27.4354,27.3971,27.4354,40700.0
2015-04-02 14:20:00,50.12,50.15,50.03,50.14,113800.0,27.4409,27.4573,27.3916,27.4518,113800.0
2015-04-02 14:25:00,50.14,50.2,50.14,50.16,14200.0,27.4518,27.4847,27.4518,27.4628,14200.0
2015-04-02 14:30:00,50.15,50.17,50.09,50.16,28900.0,27.4573,27.4682,27.4244,27.4628,28900.0
2015-04-02 14:35:00,50.16,50.2,50.14,50.17,46200.0,27.4628,27.4847,27.4518,27.4682,46200.0
2015-04-02 14:40:00,50.17,50.2,50.11,50.12,20300.0,27.4682,27.4847,27.4354,27.4409,20300.0
2015-04-02 14:45:00,50.12,50.15,50.06,50.08,33000.0,27.4409,27.4573,27.408,27.419,33000.0
2015-04-02 14:50:00,50.08,50.1,50.04,50.08,34500.0,27.419,27.4299,27.3971,27.419,34500.0
2015-04-02 14:55:00,50.09,50.11,50.06,50.09,45600.0,27.4244,27.4354,27.408,27.4244,45600.0
2015-04-02 15:00:00,50.08,50.11,50.08,50.09,38600.0,27.419,27.4354,27.419,27.4244,38600.0
2015-04-02 15:05:00,50.1,50.18,50.09,50.16,42500.0,27.4299,27.4737,27.4244,27.4628,42500.0
2015-04-02 15:10:00,50.17,50.21,50.15,50.15,21700.0,27.4682,27.4901,27.4573,27.4573,21700.0
2015-04-02 15:15:00,50.16,50.19,50.16,50.16,21000.0,27.4628,27.4792,27.4628,27.4628,21000.0
2015-04-02 15:20:00,50.17,50.24,50.16,50.24,37100.0,27.4682,27.5066,27.4628,27.5066,37100.0
2015-04-02 15:25:00,50.23,50.27,50.23,50.26,27300.0,27.5011,27.523,27.5011,27.5175,27300.0
2015-04-02 15:30:00,50.25,50.27,50.22,50.22,28400.0,27.512,27.523,27.4956,27.4956,28400.0
2015-04-02 15:35:00,50.22,50.33,50.22,50.3,44200.0,27.4956,27.5558,27.4956,27.5394,44200.0
2015-04-02 15:40:00,50.3,50.33,50.28,50.32,41500.0,27.5394,27.5558,27.5285,27.5504,41500.0
2015-04-02 15:45:00,50.32,50.38,50.32,50.38,61300.0,27.5504,27.5832,27.5504,27.5832,61300.0
2015-04-02 15:50:00,50.38,50.39,50.33,50.35,60700.0,27.5832,27.5887,27.5558,27.5668,60700.0
2015-04-02 15:55:00,50.36,50.4,50.3,50.3,143400.0,27.5723,27.5942,27.5394,27.5394,143400.0
2015-04-06 09:30:00,50.78,50.78,50.49,50.55,100400.0,27.8022,27.8022,27.6434,27.6763,100400.0
2015-04-06 09:35:00,50.55,50.56,50.31,50.39,26600.0,27.6763,27.6818,27.5449,27.5887,26600.0
2015-04-06 09:40:00,50.42,50.46,50.38,50.41,26600.0,27.6051,27.627,27.5832,27.5996,26600.0
2015-04-06 09:45:00,50.38,50.51,50.35,50.47,31500.0,27.5832,27.6544,27.5668,27.6325,31500.0
2015-04-06 09:50:00,50.46,50.47,50.37,50.41,32600.0,27.627,27.6325,27.5777,27.5996,32600.0
2015-04-06 09:55:00,50.42,50.43,50.3,50.31,14400.0,27.6051,27.6106,27.5394,27.5449,14400.0
2015-04-06 10:00:00,50.31,50.46,50.3,50.43,19300.0,27.5449,27.627,27.5394,27.6106,19300.0
2015-04-06 10:05:00,50.44,50.52,50.43,50.51,24000.0,27.6161,27.6599,27.6106,27.6544,24000.0
2015-04-06 10:10:00,50.51,50.52,50.45,50.46,35600.0,27.6544,27.6599,27.6215,27.627,35600.0
2015-04-06 10:15:00,50.46,50.46,50.42,50.46,19300.0,27.627,27.627,27.6051,27.627,19300.0
2015-04-06 10:20:00,50.46,50.57,50.45,50.5,48300.0,27.627,27.6872,27.6215,27.6489,48300.0
2015-04-06 10:25:00,50.51,50.53,50.47,50.48,23200.0,27.6544,27.6653,27.6325,27.638,23200.0
2015-04-06 10:30:00,50.49,50.59,50.49,50.59,28100.0,27.6434,27.6982,27.6434,27.6982,28100.0
2015-04-06 10:35:00,50.58,50.62,50.57,50.6,27800.0,27.6927,27.7146,27.6872,27.7037,27800.0
2015-04-06 10:40:00,50.61,50.62,50.53,50.55,27600.0,27.7091,27.7146,27.6653,27.6763,27600.0
2015-04-06 10:45:00,50.56,50.59,50.5,50.52,23300.0,27.6818,27.6982,27.6489,27.6599,23300.0
2015-04-06 10:50:00,50.51,50.54,50.49,50.5,57600.0,27.6544,27.6708,27.6434,27.6489,57600.0
2015-04-06 10:55:00,50.51,50.53,50.48,50.51,47700.0,27.6544,27.6653,27.638,27.6544,47700.0
2015-04-06 11:00:00,50.51,50.53,50.48,50.5,69700.0,27.6544,27.6653,27.638,27.6489,69700.0
2015-04-06 11:05:00,50.5,50.51,50.48,50.51,50800.0,27.6489,27.6544,27.638,27.6544,50800.0
2015-04-06 11:10:00,50.51,50.54,50.49,50.49,35100.0,27.6544,27.6708,27.6434,27.6434,35100.0
2015-04-06 11:15:00,50.49,50.53,50.41,50.49,633600.0,27.6434,27.6653,27.5996,27.6434,633600.0
2015-04-06 11:20:00,50.5,50.51,50.44,50.45,86900.0,27.6489,27.6544,27.6161,27.6215,86900.0
2015-04-06 11:25:00,50.44,50.48,50.4,50.41,114300.0,27.6161,27.638,27.5942,27.5996,114300.0
2015-04-06 11:30:00,50.4,50.42,50.38,50.41,44600.0,27.5942,27.6051,27.5832,27.5996,44600.0
2015-04-06 11:35:00,50.42,50.43,50.38,50.41,40100.0,27.6051,27.6106,27.5832,27.5996,40100.0
2015-04-06 11:40:00,50.42,50.47,50.39,50.46,31800.0,27.6051,27.6325,27.5887,27.627,31800.0
2015-04-06 11:45:00,50.48,50.51,50.43,50.44,42100.0,27.638,27.6544,27.6106,27.6161,42100.0
2015-04-06 11:50:00,50.44,50.45,50.4,50.4,35800.0,27.6161,27.6215,27.5942,27.5942,35800.0
2015-04-06 11:55:00,50.41,50.41,50.37,50.4,36300.0,27.5996,27.5996,27.5777,27.5942,36300.0
2015-04-06 12:00:00,50.4,50.43,50.36,50.41,33700.0,27.5942,27.6106,27.5723,27.5996,33700.0
2015-04-06 12:05:00,50.41,50.45,50.37,50.42,26200.0,27.5996,27.6215,27.5777,27.6051,26200.0
2015-04-06 12:10:00,50.41,50.44,50.38,50.39,29100.0,27.5996,27.6161,27.5832,27.5887,29100.0
2015-04-06 12:15:00,50.39,50.39,50.33,50.35,30500.0,27.5887,27.5887,27.5558,27.5668,30500.0
2015-04-06 12:20:00,50.34,50.41,50.34,50.4,23600.0,27.5613,27.5996,27.5613,27.5942,23600.0
2015-04-06 12:25:00,50.41,50.44,50.35,50.35,35300.0,27.5996,27.6161,27.5668,27.5668,35300.0
2015-04-06 12:30:00,50.36,50.42,50.34,50.39,27400.0,27.5723,27.6051,27.5613,27.5887,27400.0
2015-04-06 12:35:00,50.39,50.44,50.39,50.44,13700.0,27.5887,27.6161,27.5887,27.6161,13700.0
2015-04-06 12:40:00,50.45,50.47,50.44,50.44,19600.0,27.6215,27.6325,27.6161,27.6161,19600.0
2015-04-06 12:45:00,50.45,50.48,50.39,50.4,40800.0,27.6215,27.638,27.5887,27.5942,40800.0
2015-04-06 12:50:00,50.39,50.39,50.35,50.36,40700.0,27.5887,27.5887,27.5668,27.5723,40700.0
2015-04-06 12:55:00,50.36,50.4,50.33,50.4,35400.0,27.5723,27.5942,27.5558,27.5942,35400.0
2015-04-06 13:00:00,50.39,50.43,50.37,50.42,16500.0,27.5887,27.6106,27.5777,27.6051,16500.0
2015-04-06 13:05:00,50.43,50.43,50.36,50.4,57800.0,27.6106,27.6106,27.5723,27.5942,57800.0
2015-04-06 13:10:00,50.4,50.42,50.38,50.4,41500.0,27.5942,27.6051,27.5832,27.5942,41500.0
2015-04-06 13:15:00,50.4,50.41,50.36,50.39,33800.0,27.5942,27.5996,27.5723,27.5887,33800.0
2015-04-06 13:20:00,50.38,50.42,50.36,50.41,22100.0,27.5832,27.6051,27.5723,27.5996,22100.0
2015-04-06 13:25:00,50.42,50.46,50.41,50.43,25300.0,27.6051,27.627,27.5996,27.6106,25300.0
2015-04-06 13:30:00,50.43,50.48,50.42,50.42,32700.0,27.6106,27.638,27.6051,27.6051,32700.0
2015-04-06 13:35:00,50.42,50.52,50.39,50.51,52600.0,27.6051,27.6599,27.5887,27.6544,52600.0
2015-04-06 13:40:00,50.5,50.53,50.5,50.51,24200.0,27.6489,27.6653,27.6489,27.6544,24200.0
2015-04-06 13:45:00,50.51,50.53,50.43,50.48,142700.0,27.6544,27.6653,27.6106,27.638,142700.0
2015-04-06 13:50:00,50.48,50.52,50.47,50.48,44700.0,27.638,27.6599,27.6325,27.638,44700.0
2015-04-06 13:55:00,50.48,50.5,50.46,50.5,32000.0,27.638,27.6489,27.627,27.6489,32000.0
2015-04-06 14:00:00,50.5,50.51,50.44,50.45,30100.0,27.6489,27.6544,27.6161,27.6215,30100.0
2015-04-06 14:05:00,50.45,50.45,50.38,50.41,31300.0,27.6215,27.6215,27.5832,27.5996,31300.0
2015-04-06 14:10:00,50.4,50.42,50.38,50.38,19100.0,27.5942,27.6051,27.5832,27.5832,19100.0
2015-04-06 14:15:00,50.39,50.44,50.38,50.43,15300.0,27.5887,27.6161,27.5832,27.6106,15300.0
2015-04-06 14:20:00,50.43,50.45,50.4,50.4,25600.0,27.6106,27.6215,27.5942,27.5942,25600.0
2015-04-06 14:25:00,50.4,50.44,50.38,50.43,16100.0,27.5942,27.6161,27.5832,27.6106,16100.0
2015-04-06 14:30:00,50.43,50.46,50.42,50.46,18200.0,27.6106,27.627,27.6051,27.627,18200.0
2015-04-06 14:35:00,50.46,50.52,50.46,50.52,22300.0,27.627,27.6599,27.627,27.6599,22300.0
2015-04-06 14:40:00,50.52,50.57,50.51,50.53,22600.0,27.6599,27.6872,27.6544,27.6653,22600.0
2015-04-06 14:45:00,50.52,50.55,50.49,50.5,27700.0,27.6599,27.6763,27.6434,27.6489,27700.0
2015-04-06 14:50:00,50.49,50.52,50.49,50.52,13900.0,27.6434,27.6599,27.6434,27.6599,13900.0
2015-04-06 14:55:00,50.52,50.55,50.5,50.5,26900.0,27.6599,27.6763,27.6489,27.6489,26900.0
2015-04-06 15:00:00,50.51,50.53,50.47,50.49,53300.0,27.6544,27.6653,27.6325,27.6434,53300.0
2015-04-06 15:05:00,50.49,50.49,50.42,50.43,56200.0,27.6434,27.6434,27.6051,27.6106,56200.0
2015-04-06 15:10:00,50.43,50.45,50.42,50.44,37800.0,27.6106,27.6215,27.6051,27.6161,37800.0
2015-04-06 15:15:00,50.44,50.46,50.4,50.4,40200.0,27.6161,27.627,27.5942,27.5942,40200.0
2015-04-06 15:20:00,50.39,50.43,50.37,50.38,34700.0,27.5887,27.6106,27.5777,27.5832,34700.0
2015-04-06 15:25:00,50.38,50.39,50.33,50.34,56900.0,27.5832,27.5887,27.5558,27.5613,56900.0
2015-04-06 15:30:00,50.34,50.35,50.31,50.34,64900.0,27.5613,27.5668,27.5449,27.5613,64900.0
2015-04-06 15:35:00,50.34,50.35,50.3,50.3,58100.0,27.5613,27.5668,27.5394,27.5394,58100.0
2015-04-06 15:40:00,50.3,50.31,50.26,50.31,40400.0,27.5394,27.5449,27.5175,27.5449,40400.0
2015-04-06 15:45:00,50.3,50.31,50.25,50.26,85900.0,27.5394,27.5449,27.512,27.5175,85900.0
2015-04-06 15:50:00,50.26,50.31,50.26,50.29,78600.0,27.5175,27.5449,27.5175,27.5339,78600.0
2015-04-06 15:55:00,50.29,50.32,50.27,50.3,233200.0,27.5339,27.5504,27.523,27.5394,233200.0
2015-04-07 09:30:00,50.18,50.39,50.17,50.26,62200.0,27.4737,27.5887,27.4682,27.5175,62200.0
2015-04-07 09:35:00,50.25,50.26,50.11,50.16,23000.0,27.512,27.5175,27.4354,27.4628,23000.0
2015-04-07 09:40:00,50.16,50.55,50.14,50.41,126800.0,27.4628,27.6763,27.4518,27.5996,126800.0
2015-04-07 09:45:00,50.4,50.56,50.28,50.34,67400.0,27.5942,27.6818,27.5285,27.5613,67400.0
2015-04-07 09:50:00,50.33,50.38,50.25,50.36,39100.0,27.5558,27.5832,27.512,27.5723,39100.0
2015-04-07 09:55:00,50.38,50.45,50.35,50.38,48000.0,27.5832,27.6215,27.5668,27.5832,48000.0
2015-04-07 10:00:00,50.38,50.39,50.24,50.25,42000.0,27.5832,27.5887,27.5066,27.512,42000.0
2015-04-07 10:05:00,50.26,50.37,50.26,50.37,41100.0,27.5175,27.5777,27.5175,27.5777,41100.0
2015-04-07 10:10:00,50.37,50.37,50.3,50.31,68300.0,27.5777,27.5777,27.5394,27.5449,68300.0
2015-04-07 10:15:00,50.31,50.38,50.29,50.38,32700.0,27.5449,27.5832,27.5339,27.5832,32700.0
2015-04-07 10:20:00,50.39,50.48,50.38,50.45,44200.0,27.5887,27.638,27.5832,27.6215,44200.0
2015-04-07 10:25:00,50.46,50.48,50.38,50.39,57700.0,27.627,27.638,27.5832,27.5887,57700.0
2015-04-07 10:30:00,50.39,50.47,50.38,50.41,55600.0,27.5887,27.6325,27.5832,27.5996,55600.0
2015-04-07 10:35:00,50.41,50.43,50.36,50.36,36100.0,27.5996,27.6106,27.5723,27.5723,36100.0
2015-04-07 10:40:00,50.36,50.37,50.33,50.33,32600.0,27.5723,27.5777,27.5558,27.5558,32600.0
2015-04-07 10:45:00,50.34,50.4,50.32,50.36,34100.0,27.5613,27.5942,27.5504,27.5723,34100.0
2015-04-07 10:50:00,50.36,50.36,50.27,50.33,43600.0,27.5723,27.5723,27.523,27.5558,43600.0
2015-04-07 10:55:00,50.33,50.36,50.31,50.34,33700.0,27.5558,27.5723,27.5449,27.5613,33700.0
2015-04-07 11:00:00,50.35,50.46,50.34,50.43,87500.0,27.5668,27.627,27.5613,27.6106,87500.0
2015-04-07 11:05:00,50.43,50.52,50.43,50.5,33700.0,27.6106,27.6599,27.6106,27.6489,33700.0
2015-04-07 11:10:00,50.5,50.53,50.49,50.52,25300.0,27.6489,27.6653,27.6434,27.6599,25300.0
2015-04-07 11:15:00,50.51,50.56,50.5,50.53,36300.0,27.6544,27.6818,27.6489,27.6653,36300.0
2015-04-07 11:20:00,50.52,50.59,50.52,50.59,29500.0,27.6599,27.6982,27.6599,27.6982,29500.0
2015-04-07 11:25:00,50.59,50.63,50.57,50.58,19200.0,27.6982,27.7201,27.6872,27.6927,19200.0
2015-04-07 11:30:00,50.59,50.63,50.57,50.61,44100.0,27.6982,27.7201,27.6872,27.7091,44100.0
2015-04-07 11:35:00,50.61,50.68,50.61,50.64,17100.0,27.7091,27.7475,27.7091,27.7256,17100.0
2015-04-07 11:40:00,50.63,50.63,50.61,50.61,11200.0,27.7201,27.7201,27.7091,27.7091,11200.0
2015-04-07 11:45:00,50.62,50.68,50.61,50.68,16500.0,27.7146,27.7475,27.7091,27.7475,16500.0
2015-04-07 11:50:00,50.68,50.7,50.65,50.7,24100.0,27.7475,27.7584,27.731,27.7584,24100.0
2015-04-07 11:55:00,50.7,50.7,50.66,50.66,13900.0,27.7584,27.7584,27.7365,27.7365,13900.0
2015-04-07 12:00:00,50.66,50.8,50.65,50.74,108400.0,27.7365,27.8132,27.731,27.7803,108400.0
2015-04-07 12:05:00,50.74,50.74,50.71,50.73,8100.0,27.7803,27.7803,27.7639,27.7748,8100.0
2015-04-07 12:10:00,50.72,50.73,50.69,50.71,31500.0,27.7694,27.7748,27.7529,27.7639,31500.0
2015-04-07 12:15:00,50.71,50.71,50.69,50.69,11200.0,27.7639,27.7639,27.7529,27.7529,11200.0
2015-04-07 12:20:00,50.69,50.72,50.67,50.67,16500.0,27.7529,27.7694,27.742,27.742,16500.0
2015-04-07 12:25:00,50.67,50.67,50.62,50.63,15400.0,27.742,27.742,27.7146,27.7201,15400.0
2015-04-07 12:30:00,50.63,50.68,50.62,50.68,19100.0,27.7201,27.7475,27.7146,27.7475,19100.0
2015-04-07 12:35:00,50.68,50.68,50.65,50.66,19000.0,27.7475,27.7475,27.731,27.7365,19000.0
2015-04-07 12:40:00,50.66,50.66,50.58,50.58,7500.0,27.7365,27.7365,27.6927,27.6927,7500.0
2015-04-07 12:45:00,50.57,50.6,50.57,50.57,25200.0,27.6872,27.7037,27.6872,27.6872,25200.0
2015-04-07 12:50:00,50.58,50.59,50.55,50.57,27400.0,27.6927,27.6982,27.6763,27.6872,27400.0
2015-04-07 12:55:00,50.57,50.6,50.56,50.6,25100.0,27.6872,27.7037,27.6818,27.7037,25100.0
2015-04-07 13:00:00,50.6,50.6,50.56,50.57,9100.0,27.7037,27.7037,27.6818,27.6872,9100.0
2015-04-07 13:05:00,50.57,50.59,50.55,50.55,9800.0,27.6872,27.6982,27.6763,27.6763,9800.0
2015-04-07 13:10:00,50.55,50.56,50.53,50.53,9500.0,27.6763,27.6818,27.6653,27.6653,9500.0
2015-04-07 13:15:00,50.53,50.56,50.52,50.55,16400.0,27.6653,27.6818,27.6599,27.6763,16400.0
2015-04-07 13:20:00,50.54,50.55,50.52,50.54,25400.0,27.6708,27.6763,27.6599,27.6708,25400.0
2015-04-07 13:25:00,50.55,50.6,50.54,50.59,29300.0,27.6763,27.7037,27.6708,27.6982,29300.0
2015-04-07 13:30:00,50.59,50.62,50.58,50.61,12100.0,27.6982,27.7146,27.6927,27.7091,12100.0
2015-04-07 13:35:00,50.6,50.65,50.59,50.64,53800.0,27.7037,27.731,27.6982,27.7256,53800.0
2015-04-07 13:40:00,50.65,50.68,50.63,50.63,27900.0,27.731,27.7475,27.7201,27.7201,27900.0
2015-04-07 13:45:00,50.64,50.64,50.59,50.6,18300.0,27.7256,27.7256,27.6982,27.7037,18300.0
2015-04-07 13:50:00,50.6,50.6,50.55,50.55,36600.0,27.7037,27.7037,27.6763,27.6763,36600.0
2015-04-07 13:55:00,50.55,50.56,50.49,50.54,102300.0,27.6763,27.6818,27.6434,27.6708,102300.0
2015-04-07 14:00:00,50.55,50.58,50.53,50.54,59200.0,27.6763,27.6927,27.6653,27.6708,59200.0
2015-04-07 14:05:00,50.54,50.56,50.5,50.52,27800.0,27.6708,27.6818,27.6489,27.6599,27800.0
2015-04-07 14:10:00,50.51,50.58,50.49,50.56,33400.0,27.6544,27.6927,27.6434,27.6818,33400.0
2015-04-07 14:15:00,50.57,50.57,50.53,50.57,31200.0,27.6872,27.6872,27.6653,27.6872,31200.0
2015-04-07 14:20:00,50.56,50.58,50.51,50.58,44700.0,27.6818,27.6927,27.6544,27.6927,44700.0
2015-04-07 14:25:00,50.58,50.62,50.56,50.62,13600.0,27.6927,27.7146,27.6818,27.7146,13600.0
2015-04-07 14:30:00,50.61,50.63,50.6,50.62,15400.0,27.7091,27.7201,27.7037,27.7146,15400.0
2015-04-07 14:35:00,50.62,50.66,50.61,50.66,12600.0,27.7146,27.7365,27.7091,27.7365,12600.0
2015-04-07 14:40:00,50.66,50.69,50.66,50.68,14300.0,27.7365,27.7529,27.7365,27.7475,14300.0
2015-04-07 14:45:00,50.68,50.68,50.6,50.6,14000.0,27.7475,27.7475,27.7037,27.7037,14000.0
2015-04-07 14:50:00,50.61,50.69,50.61,50.69,15000.0,27.7091,27.7529,27.7091,27.7529,15000.0
2015-04-07 14:55:00,50.69,50.69,50.66,50.67,19000.0,27.7529,27.7529,27.7365,27.742,19000.0
2015-04-07 15:00:00,50.67,50.71,50.67,50.69,27200.0,27.742,27.7639,27.742,27.7529,27200.0
2015-04-07 15:05:00,50.7,50.72,50.69,50.72,23200.0,27.7584,27.7694,27.7529,27.7694,23200.0
2015-04-07 15:10:00,50.71,50.71,50.67,50.71,28400.0,27.7639,27.7639,27.742,27.7639,28400.0
2015-04-07 15:15:00,50.71,50.72,50.69,50.72,22800.0,27.7639,27.7694,27.7529,27.7694,22800.0
2015-04-07 15:20:00,50.71,50.71,50.6,50.61,33200.0,27.7639,27.7639,27.7037,27.7091,33200.0
2015-04-07 15:25:00,50.6,50.61,50.56,50.57,36400.0,27.7037,27.7091,27.6818,27.6872,36400.0
2015-04-07 15:30:00,50.57,50.59,50.56,50.57,37400.0,27.6872,27.6982,27.6818,27.6872,37400.0
2015-04-07 15:35:00,50.57,50.59,50.53,50.53,54600.0,27.6872,27.6982,27.6653,27.6653,54600.0
2015-04-07 15:40:00,50.54,50.55,50.49,50.55,83900.0,27.6708,27.6763,27.6434,27.6763,83900.0
2015-04-07 15:45:00,50.54,50.56,50.51,50.54,85000.0,27.6708,27.6818,27.6544,27.6708,85000.0
2015-04-07 15:50:00,50.53,50.54,50.47,50.49,103000.0,27.6653,27.6708,27.6325,27.6434,103000.0
2015-04-07 15:55:00,50.48,50.51,50.46,50.49,258900.0,27.638,27.6544,27.627,27.6434,258900.0
2015-04-08 09:30:00,50.55,50.75,50.54,50.67,60900.0,27.6763,27.7858,27.6708,27.742,60900.0
2015-04-08 09:35:00,50.68,50.72,50.52,50.55,22900.0,27.7475,27.7694,27.6599,27.6763,22900.0
2015-04-08 09:40:00,50.58,50.62,50.54,50.57,25700.0,27.6927,27.7146,27.6708,27.6872,25700.0
2015-04-08 09:45:00,50.55,50.58,50.45,50.52,35800.0,27.6763,27.6927,27.6215,27.6599,35800.0
2015-04-08 09:50:00,50.53,50.58,50.49,50.5,24700.0,27.6653,27.6927,27.6434,27.6489,24700.0
2015-04-08 09:55:00,50.51,50.55,50.44,50.44,12100.0,27.6544,27.6763,27.6161,27.6161,12100.0
2015-04-08 10:00:00,50.43,50.5,50.38,50.43,26200.0,27.6106,27.6489,27.5832,27.6106,26200.0
2015-04-08 10:05:00,50.44,50.45,50.34,50.35,18300.0,27.6161,27.6215,27.5613,27.5668,18300.0
2015-04-08 10:10:00,50.36,50.44,50.33,50.44,25100.0,27.5723,27.6161,27.5558,27.6161,25100.0
2015-04-08 10:15:00,50.43,50.49,50.42,50.49,25400.0,27.6106,27.6434,27.6051,27.6434,25400.0
2015-04-08 10:20:00,50.49,50.51,50.45,50.47,24100.0,27.6434,27.6544,27.6215,27.6325,24100.0
2015-04-08 10:25:00,50.47,50.52,50.43,50.5,27100.0,27.6325,27.6599,27.6106,27.6489,27100.0
2015-04-08 10:30:00,50.49,50.49,50.37,50.37,25000.0,27.6434,27.6434,27.5777,27.5777,25000.0
2015-04-08 10:35:00,50.35,50.35,50.24,50.24,17200.0,27.5668,27.5668,27.5066,27.5066,17200.0
2015-04-08 10:40:00,50.23,50.24,50.06,50.24,30700.0,27.5011,27.5066,27.408,27.5066,30700.0
2015-04-08 10:45:00,50.22,50.24,50.15,50.15,56600.0,27.4956,27.5066,27.4573,27.4573,56600.0
2015-04-08 10:50:00,50.16,50.31,50.15,50.31,28700.0,27.4628,27.5449,27.4573,27.5449,28700.0
2015-04-08 10:55:00,50.31,50.36,50.28,50.28,14200.0,27.5449,27.5723,27.5285,27.5285,14200.0
2015-04-08 11:00:00,50.29,50.33,50.28,50.31,22000.0,27.5339,27.5558,27.5285,27.5449,22000.0
2015-04-08 11:05:00,50.31,50.37,50.31,50.34,12400.0,27.5449,27.5777,27.5449,27.5613,12400.0
2015-04-08 11:10:00,50.37,50.39,50.34,50.37,23600.0,27.5777,27.5887,27.5613,27.5777,23600.0
2015-04-08 11:15:00,50.36,50.4,50.34,50.37,15600.0,27.5723,27.5942,27.5613,27.5777,15600.0
2015-04-08 11:20:00,50.37,50.39,50.34,50.39,13300.0,27.5777,27.5887,27.5613,27.5887,13300.0
2015-04-08 11:25:00,50.4,50.4,50.3,50.31,17000.0,27.5942,27.5942,27.5394,27.5449,17000.0
2015-04-08 11:30:00,50.31,50.34,50.29,50.29,19300.0,27.5449,27.5613,27.5339,27.5339,19300.0
2015-04-08 11:35:00,50.31,50.35,50.28,50.35,16600.0,27.5449,27.5668,27.5285,27.5668,16600.0
2015-04-08 11:40:00,50.35,50.4,50.34,50.38,35100.0,27.5668,27.5942,27.5613,27.5832,35100.0
2015-04-08 11:45:00,50.38,50.4,50.29,50.31,23100.0,27.5832,27.5942,27.5339,27.5449,23100.0
2015-04-08 11:50:00,50.31,50.37,50.3,50.36,18100.0,27.5449,27.5777,27.5394,27.5723,18100.0
2015-04-08 11:55:00,50.37,50.39,50.28,50.28,25100.0,27.5777,27.5887,27.5285,27.5285,25100.0
2015-04-08 12:00:00,50.28,50.31,50.28,50.28,13400.0,27.5285,27.5449,27.5285,27.5285,13400.0
2015-04-08 12:05:00,50.29,50.31,50.28,50.29,13100.0,27.5339,27.5449,27.5285,27.5339,13100.0
2015-04-08 12:10:00,50.29,50.3,50.28,50.3,10300.0,27.5339,27.5394,27.5285,27.5394,10300.0
2015-04-08 12:15:00,50.31,50.31,50.27,50.28,12300.0,27.5449,27.5449,27.523,27.5285,12300.0
2015-04-08 12:20:00,50.28,50.28,50.19,50.21,20800.0,27.5285,27.5285,27.4792,27.4901,20800.0
2015-04-08 12:25:00,50.2,50.22,50.15,50.16,15200.0,27.4847,27.4956,27.4573,27.4628,15200.0
2015-04-08 12:30:00,50.17,50.18,50.13,50.13,23000.0,27.4682,27.4737,27.4463,27.4463,23000.0
2015-04-08 12:35:00,50.14,50.19,50.1,50.19,23600.0,27.4518,27.4792,27.4299,27.4792,23600.0
2015-04-08 12:40:00,50.19,50.25,50.19,50.24,6600.0,27.4792,27.512,27.4792,27.5066,6600.0
2015-04-08 12:45:00,50.24,50.32,50.24,50.28,19200.0,27.5066,27.5504,27.5066,27.5285,19200.0
2015-04-08 12:50:00,50.29,50.31,50.27,50.31,7700.0,27.5339,27.5449,27.523,27.5449,7700.0
2015-04-08 12:55:00,50.32,50.32,50.28,50.3,10200.0,27.5504,27.5504,27.5285,27.5394,10200.0
2015-04-08 13:00:00,50.3,50.31,50.28,50.29,23400.0,27.5394,27.5449,27.5285,27.5339,23400.0
2015-04-08 13:05:00,50.29,50.31,50.29,50.3,4600.0,27.5339,27.5449,27.5339,27.5394,4600.0
2015-04-08 13:10:00,50.31,50.33,50.29,50.3,84600.0,27.5449,27.5558,27.5339,27.5394,84600.0
2015-04-08 13:15:00,50.3,50.31,50.24,50.26,14900.0,27.5394,27.5449,27.5066,27.5175,14900.0
2015-04-08 13:20:00,50.27,50.29,50.24,50.25,9300.0,27.523,27.5339,27.5066,27.512,9300.0
2015-04-08 13:25:00,50.25,50.27,50.24,50.27,5100.0,27.512,27.523,27.5066,27.523,5100.0
2015-04-08 13:30:00,50.27,50.33,50.27,50.33,9000.0,27.523,27.5558,27.523,27.5558,9000.0
2015-04-08 13:35:00,50.33,50.36,50.32,50.36,12700.0,27.5558,27.5723,27.5504,27.5723,12700.0
2015-04-08 13:40:00,50.36,50.39,50.35,50.39,15400.0,27.5723,27.5887,27.5668,27.5887,15400.0
2015-04-08 13:45:00,50.39,50.45,50.39,50.45,40400.0,27.5887,27.6215,27.5887,27.6215,40400.0
2015-04-08 13:50:00,50.45,50.49,50.43,50.48,14100.0,27.6215,27.6434,27.6106,27.638,14100.0
2015-04-08 13:55:00,50.46,50.5,50.45,50.47,10400.0,27.627,27.6489,27.6215,27.6325,10400.0
2015-04-08 14:00:00,50.48,50.49,50.37,50.38,37600.0,27.638,27.6434,27.5777,27.5832,37600.0
2015-04-08 14:05:00,50.39,50.45,50.22,50.24,22400.0,27.5887,27.6215,27.4956,27.5066,22400.0
2015-04-08 14:10:00,50.25,50.47,50.23,50.44,15100.0,27.512,27.6325,27.5011,27.6161,15100.0
2015-04-08 14:15:00,50.45,50.56,50.45,50.56,34200.0,27.6215,27.6818,27.6215,27.6818,34200.0
2015-04-08 14:20:00,50.55,50.61,50.48,50.48,38800.0,27.6763,27.7091,27.638,27.638,38800.0
2015-04-08 14:25:00,50.49,50.51,50.43,50.46,26600.0,27.6434,27.6544,27.6106,27.627,26600.0
2015-04-08 14:30:00,50.47,50.49,50.43,50.49,17900.0,27.6325,27.6434,27.6106,27.6434,17900.0
2015-04-08 14:35:00,50.49,50.51,50.46,50.46,31900.0,27.6434,27.6544,27.627,27.627,31900.0
2015-04-08 14:40:00,50.45,50.45,50.38,50.38,27700.0,27.6215,27.6215,27.5832,27.5832,27700.0
2015-04-08 14:45:00,50.38,50.39,50.34,50.37,26500.0,27.5832,27.5887,27.5613,27.5777,26500.0
2015-04-08 14:50:00,50.37,50.41,50.31,50.33,20100.0,27.5777,27.5996,27.5449,27.5558,20100.0
2015-04-08 14:55:00,50.31,50.34,50.3,50.31,11600.0,27.5449,27.5613,27.5394,27.5449,11600.0
2015-04-08 15:00:00,50.31,50.38,50.31,50.37,24200.0,27.5449,27.5832,27.5449,27.5777,24200.0
2015-04-08 15:05:00,50.36,50.38,50.35,50.36,20200.0,27.5723,27.5832,27.5668,27.5723,20200.0
2015-04-08 15:10:00,50.36,50.38,50.24,50.27,31800.0,27.5723,27.5832,27.5066,27.523,31800.0
2015-04-08 15:15:00,50.28,50.31,50.23,50.26,37500.0,27.5285,27.5449,27.5011,27.5175,37500.0
2015-04-08 15:20:00,50.26,50.28,50.23,50.24,26000.0,27.5175,27.5285,27.5011,27.5066,26000.0
2015-04-08 15:25:00,50.25,50.34,50.25,50.29,28800.0,27.512,27.5613,27.512,27.5339,28800.0
2015-04-08 15:30:00,50.29,50.32,50.26,50.28,31400.0,27.5339,27.5504,27.5175,27.5285,31400.0
2015-04-08 15:35:00,50.28,50.34,50.26,50.33,27200.0,27.5285,27.5613,27.5175,27.5558,27200.0
2015-04-08 15:40:00,50.32,50.34,50.26,50.28,70200.0,27.5504,27.5613,27.5175,27.5285,70200.0
2015-04-08 15:45:00,50.29,50.31,50.25,50.27,54000.0,27.5339,27.5449,27.512,27.523,54000.0
2015-04-08 15:50:00,50.27,50.32,50.26,50.3,48800.0,27.523,27.5504,27.5175,27.5394,48800.0
2015-04-08 15:55:00,50.29,50.3,50.25,50.29,113100.0,27.5339,27.5394,27.512,27.5339,113100.0
2015-04-09 09:30:00,50.51,50.75,50.31,50.66,106200.0,27.6544,27.7858,27.5449,27.7365,106200.0
2015-04-09 09:35:00,50.69,50.92,50.63,50.72,61200.0,27.7529,27.8789,27.7201,27.7694,61200.0
2015-04-09 09:40:00,50.71,50.91,50.68,50.84,37100.0,27.7639,27.8734,27.7475,27.8351,37100.0
2015-04-09 09:45:00,50.83,50.95,50.82,50.84,43800.0,27.8296,27.8953,27.8241,27.8351,43800.0
2015-04-09 09:50:00,50.84,50.88,50.75,50.78,28200.0,27.8351,27.857,27.7858,27.8022,28200.0
2015-04-09 09:55:00,50.79,50.8,50.72,50.77,20800.0,27.8077,27.8132,27.7694,27.7967,20800.0
2015-04-09 10:00:00,50.77,50.89,50.67,50.89,24100.0,27.7967,27.8624,27.742,27.8624,24100.0
2015-04-09 10:05:00,50.88,50.89,50.79,50.8,19100.0,27.857,27.8624,27.8077,27.8132,19100.0
2015-04-09 10:10:00,50.78,50.8,50.74,50.78,18000.0,27.8022,27.8132,27.7803,27.8022,18000.0
2015-04-09 10:15:00,50.79,50.79,50.68,50.7,33100.0,27.8077,27.8077,27.7475,27.7584,33100.0
2015-04-09 10:20:00,50.69,50.75,50.65,50.74,39000.0,27.7529,27.7858,27.731,27.7803,39000.0
2015-04-09 10:25:00,50.74,50.8,50.69,50.79,19400.0,27.7803,27.8132,27.7529,27.8077,19400.0
2015-04-09 10:30:00,50.78,50.78,50.61,50.71,29900.0,27.8022,27.8022,27.7091,27.7639,29900.0
2015-04-09 10:35:00,50.71,50.73,50.6,50.67,116600.0,27.7639,27.7748,27.7037,27.742,116600.0
2015-04-09 10:40:00,50.69,50.72,50.53,50.54,44100.0,27.7529,27.7694,27.6653,27.6708,44100.0
2015-04-09 10:45:00,50.54,50.54,50.45,50.48,69200.0,27.6708,27.6708,27.6215,27.638,69200.0
2015-04-09 10:50:00,50.48,50.53,50.43,50.5,18800.0,27.638,27.6653,27.6106,27.6489,18800.0
2015-04-09 10:55:00,50.49,50.61,50.46,50.61,32500.0,27.6434,27.7091,27.627,27.7091,32500.0
2015-04-09 11:00:00,50.6,50.61,50.54,50.56,24100.0,27.7037,27.7091,27.6708,27.6818,24100.0
2015-04-09 11:05:00,50.55,50.57,50.49,50.57,17400.0,27.6763,27.6872,27.6434,27.6872,17400.0
2015-04-09 11:10:00,50.57,50.57,50.5,50.54,25200.0,27.6872,27.6872,27.6489,27.6708,25200.0
2015-04-09 11:15:00,50.52,50.53,50.48,50.51,14800.0,27.6599,27.6653,27.638,27.6544,14800.0
2015-04-09 11:20:00,50.51,50.51,50.39,50.48,34700.0,27.6544,27.6544,27.5887,27.638,34700.0
2015-04-09 11:25:00,50.47,50.53,50.46,50.5,16000.0,27.6325,27.6653,27.627,27.6489,16000.0
2015-04-09 11:30:00,50.49,50.51,50.46,50.48,33600.0,27.6434,27.6544,27.627,27.638,33600.0
2015-04-09 11:35:00,50.49,50.58,50.47,50.56,22900.0,27.6434,27.6927,27.6325,27.6818,22900.0
2015-04-09 11:40:00,50.57,50.59,50.54,50.55,13200.0,27.6872,27.6982,27.6708,27.6763,13200.0
2015-04-09 11:45:00,50.55,50.65,50.55,50.65,11600.0,27.6763,27.731,27.6763,27.731,11600.0
2015-04-09 11:50:00,50.65,50.67,50.61,50.62,19500.0,27.731,27.742,27.7091,27.7146,19500.0
2015-04-09 11:55:00,50.61,50.67,50.6,50.65,35400.0,27.7091,27.742,27.7037,27.731,35400.0
2015-04-09 12:00:00,50.64,50.65,50.6,50.63,33100.0,27.7256,27.731,27.7037,27.7201,33100.0
2015-04-09 12:05:00,50.65,50.65,50.61,50.62,20000.0,27.731,27.731,27.7091,27.7146,20000.0
2015-04-09 12:10:00,50.63,50.68,50.61,50.66,48900.0,27.7201,27.7475,27.7091,27.7365,48900.0
2015-04-09 12:15:00,50.67,50.67,50.61,50.61,23500.0,27.742,27.742,27.7091,27.7091,23500.0
2015-04-09 12:20:00,50.61,50.65,50.59,50.63,31100.0,27.7091,27.731,27.6982,27.7201,31100.0
2015-04-09 12:25:00,50.64,50.67,50.61,50.64,49900.0,27.7256,27.742,27.7091,27.7256,49900.0
2015-04-09 12:30:00,50.63,50.66,50.62,50.63,16800.0,27.7201,27.7365,27.7146,27.7201,16800.0
2015-04-09 12:35:00,50.63,50.66,50.63,50.63,30600.0,27.7201,27.7365,27.7201,27.7201,30600.0
2015-04-09 12:40:00,50.63,50.65,50.56,50.58,25600.0,27.7201,27.731,27.6818,27.6927,25600.0
2015-04-09 12:45:00,50.59,50.6,50.55,50.6,20300.0,27.6982,27.7037,27.6763,27.7037,20300.0
2015-04-09 12:50:00,50.6,50.65,50.59,50.65,15700.0,27.7037,27.731,27.6982,27.731,15700.0
2015-04-09 12:55:00,50.64,50.68,50.64,50.68,30400.0,27.7256,27.7475,27.7256,27.7475,30400.0
2015-04-09 13:00:00,50.68,50.72,50.66,50.69,22300.0,27.7475,27.7694,27.7365,27.7529,22300.0
2015-04-09 13:05:00,50.69,50.71,50.66,50.7,22300.0,27.7529,27.7639,27.7365,27.7584,22300.0
2015-04-09 13:10:00,50.69,50.75,50.67,50.75,31600.0,27.7529,27.7858,27.742,27.7858,31600.0
2015-04-09 13:15:00,50.74,50.74,50.69,50.71,22700.0,27.7803,27.7803,27.7529,27.7639,22700.0
2015-04-09 13:20:00,50.72,50.73,50.67,50.7,17700.0,27.7694,27.7748,27.742,27.7584,17700.0
2015-04-09 13:25:00,50.72,50.73,50.67,50.67,18000.0,27.7694,27.7748,27.742,27.742,18000.0
2015-04-09 13:30:00,50.68,50.68,50.62,50.63,20300.0,27.7475,27.7475,27.7146,27.7201,20300.0
2015-04-09 13:35:00,50.63,50.64,50.55,50.55,25300.0,27.7201,27.7256,27.6763,27.6763,25300.0
2015-04-09 13:40:00,50.55,50.61,50.55,50.56,17200.0,27.6763,27.7091,27.6763,27.6818,17200.0
2015-04-09 13:45:00,50.57,50.64,50.56,50.64,19200.0,27.6872,27.7256,27.6818,27.7256,19200.0
2015-04-09 13:50:00,50.64,50.66,50.61,50.62,19300.0,27.7256,27.7365,27.7091,27.7146,19300.0
2015-04-09 13:55:00,50.63,50.63,50.58,50.58,19500.0,27.7201,27.7201,27.6927,27.6927,19500.0
2015-04-09 14:00:00,50.59,50.64,50.58,50.64,26700.0,27.6982,27.7256,27.6927,27.7256,26700.0
2015-04-09 14:05:00,50.63,50.67,50.62,50.65,22400.0,27.7201,27.742,27.7146,27.731,22400.0
2015-04-09 14:10:00,50.65,50.67,50.64,50.65,28300.0,27.731,27.742,27.7256,27.731,28300.0
2015-04-09 14:15:00,50.65,50.72,50.63,50.7,26100.0,27.731,27.7694,27.7201,27.7584,26100.0
2015-04-09 14:20:00,50.69,50.71,50.64,50.71,20200.0,27.7529,27.7639,27.7256,27.7639,20200.0
2015-04-09 14:25:00,50.72,50.73,50.66,50.7,25700.0,27.7694,27.7748,27.7365,27.7584,25700.0
2015-04-09 14:30:00,50.69,50.71,50.64,50.66,21300.0,27.7529,27.7639,27.7256,27.7365,21300.0
2015-04-09 14:35:00,50.65,50.76,50.65,50.75,44900.0,27.731,27.7913,27.731,27.7858,44900.0
2015-04-09 14:40:00,50.75,50.75,50.67,50.71,62600.0,27.7858,27.7858,27.742,27.7639,62600.0
2015-04-09 14:45:00,50.72,50.72,50.68,50.69,25400.0,27.7694,27.7694,27.7475,27.7529,25400.0
2015-04-09 14:50:00,50.69,50.72,50.68,50.69,25100.0,27.7529,27.7694,27.7475,27.7529,25100.0
2015-04-09 14:55:00,50.7,50.74,50.69,50.73,26500.0,27.7584,27.7803,27.7529,27.7748,26500.0
2015-04-09 15:00:00,50.73,50.77,50.73,50.75,60800.0,27.7748,27.7967,27.7748,27.7858,60800.0
2015-04-09 15:05:00,50.74,50.75,50.68,50.69,23100.0,27.7803,27.7858,27.7475,27.7529,23100.0
2015-04-09 15:10:00,50.7,50.76,50.69,50.76,129500.0,27.7584,27.7913,27.7529,27.7913,129500.0
2015-04-09 15:15:00,50.77,50.79,50.75,50.79,33900.0,27.7967,27.8077,27.7858,27.8077,33900.0
2015-04-09 15:20:00,50.79,50.83,50.77,50.78,39800.0,27.8077,27.8296,27.7967,27.8022,39800.0
2015-04-09 15:25:00,50.78,50.87,50.77,50.85,51900.0,27.8022,27.8515,27.7967,27.8405,51900.0
2015-04-09 15:30:00,50.86,50.87,50.77,50.77,65300.0,27.846,27.8515,27.7967,27.7967,65300.0
2015-04-09 15:35:00,50.78,50.8,50.74,50.77,141300.0,27.8022,27.8132,27.7803,27.7967,141300.0
2015-04-09 15:40:00,50.77,50.81,50.76,50.77,62200.0,27.7967,27.8186,27.7913,27.7967,62200.0
2015-04-09 15:45:00,50.76,50.8,50.74,50.78,98700.0,27.7913,27.8132,27.7803,27.8022,98700.0
2015-04-09 15:50:00,50.79,50.8,50.74,50.76,117100.0,27.8077,27.8132,27.7803,27.7913,117100.0
2015-04-09 15:55:00,50.75,50.79,50.72,50.72,271800.0,27.7858,27.8077,27.7694,27.7694,271800.0
2015-04-10 09:30:00,50.8,50.92,50.77,50.83,60400.0,27.8132,27.8789,27.7967,27.8296,60400.0
2015-04-10 09:35:00,50.83,50.92,50.77,50.9,45100.0,27.8296,27.8789,27.7967,27.8679,45100.0
2015-04-10 09:40:00,50.9,50.9,50.78,50.78,53900.0,27.8679,27.8679,27.8022,27.8022,53900.0
2015-04-10 09:45:00,50.8,50.82,50.73,50.78,35300.0,27.8132,27.8241,27.7748,27.8022,35300.0
2015-04-10 09:50:00,50.78,50.79,50.69,50.71,40800.0,27.8022,27.8077,27.7529,27.7639,40800.0
2015-04-10 09:55:00,50.71,50.73,50.69,50.71,35700.0,27.7639,27.7748,27.7529,27.7639,35700.0
2015-04-10 10:00:00,50.71,50.73,50.64,50.66,47700.0,27.7639,27.7748,27.7256,27.7365,47700.0
2015-04-10 10:05:00,50.66,50.82,50.65,50.82,29400.0,27.7365,27.8241,27.731,27.8241,29400.0
2015-04-10 10:10:00,50.83,50.85,50.78,50.82,44700.0,27.8296,27.8405,27.8022,27.8241,44700.0
2015-04-10 10:15:00,50.82,50.82,50.7,50.72,28100.0,27.8241,27.8241,27.7584,27.7694,28100.0
2015-04-10 10:20:00,50.73,50.77,50.66,50.7,141800.0,27.7748,27.7967,27.7365,27.7584,141800.0
2015-04-10 10:25:00,50.7,50.71,50.63,50.68,35300.0,27.7584,27.7639,27.7201,27.7475,35300.0
2015-04-10 10:30:00,50.68,50.71,50.67,50.69,28200.0,27.7475,27.7639,27.742,27.7529,28200.0
2015-04-10 10:35:00,50.7,50.7,50.62,50.63,77000.0,27.7584,27.7584,27.7146,27.7201,77000.0
2015-04-10 10:40:00,50.63,50.71,50.6,50.71,58000.0,27.7201,27.7639,27.7037,27.7639,58000.0
2015-04-10 10:45:00,50.72,50.76,50.71,50.75,45900.0,27.7694,27.7913,27.7639,27.7858,45900.0
2015-04-10 10:50:00,50.75,50.76,50.69,50.69,33200.0,27.7858,27.7913,27.7529,27.7529,33200.0
2015-04-10 10:55:00,50.7,50.71,50.68,50.68,19400.0,27.7584,27.7639,27.7475,27.7475,19400.0
2015-04-10 11:00:00,50.69,50.78,50.69,50.78,23200.0,27.7529,27.8022,27.7529,27.8022,23200.0
2015-04-10 11:05:00,50.79,50.8,50.78,50.79,25000.0,27.8077,27.8132,27.8022,27.8077,25000.0
2015-04-10 11:10:00,50.79,50.81,50.77,50.79,36500.0,27.8077,27.8186,27.7967,27.8077,36500.0
2015-04-10 11:15:00,50.79,50.81,50.77,50.8,49700.0,27.8077,27.8186,27.7967,27.8132,49700.0
2015-04-10 11:20:00,50.79,50.8,50.75,50.77,42300.0,27.8077,27.8132,27.7858,27.7967,42300.0
2015-04-10 11:25:00,50.78,50.81,50.77,50.77,25400.0,27.8022,27.8186,27.7967,27.7967,25400.0
2015-04-10 11:30:00,50.78,50.8,50.72,50.75,32500.0,27.8022,27.8132,27.7694,27.7858,32500.0
2015-04-10 11:35:00,50.76,50.81,50.75,50.8,21900.0,27.7913,27.8186,27.7858,27.8132,21900.0
2015-04-10 11:40:00,50.8,50.81,50.77,50.79,20100.0,27.8132,27.8186,27.7967,27.8077,20100.0
2015-04-10 11:45:00,50.79,50.8,50.75,50.75,18300.0,27.8077,27.8132,27.7858,27.7858,18300.0
2015-04-10 11:50:00,50.76,50.77,50.69,50.7,26600.0,27.7913,27.7967,27.7529,27.7584,26600.0
2015-04-10 11:55:00,50.7,50.73,50.68,50.73,19100.0,27.7584,27.7748,27.7475,27.7748,19100.0
2015-04-10 12:00:00,50.73,50.75,50.72,50.74,12700.0,27.7748,27.7858,27.7694,27.7803,12700.0
2015-04-10 12:05:00,50.74,50.78,50.74,50.78,22600.0,27.7803,27.8022,27.7803,27.8022,22600.0
2015-04-10 12:10:00,50.78,50.79,50.74,50.77,22000.0,27.8022,27.8077,27.7803,27.7967,22000.0
2015-04-10 12:15:00,50.77,50.79,50.73,50.73,33100.0,27.7967,27.8077,27.7748,27.7748,33100.0
2015-04-10 12:20:00,50.73,50.74,50.71,50.73,10700.0,27.7748,27.7803,27.7639,27.7748,10700.0
2015-04-10 12:25:00,50.73,50.76,50.72,50.74,35400.0,27.7748,27.7913,27.7694,27.7803,35400.0
2015-04-10 12:30:00,50.74,50.75,50.65,50.67,45400.0,27.7803,27.7858,27.731,27.742,45400.0
2015-04-10 12:35:00,50.66,50.69,50.65,50.69,29200.0,27.7365,27.7529,27.731,27.7529,29200.0
2015-04-10 12:40:00,50.69,50.69,50.68,50.69,6500.0,27.7529,27.7529,27.7475,27.7529,6500.0
2015-04-10 12:45:00,50.69,50.7,50.66,50.66,26500.0,27.7529,27.7584,27.7365,27.7365,26500.0
2015-04-10 12:50:00,50.67,50.67,50.63,50.64,17800.0,27.742,27.742,27.7201,27.7256,17800.0
2015-04-10 12:55:00,50.63,50.64,50.6,50.6,20400.0,27.7201,27.7256,27.7037,27.7037,20400.0
2015-04-10 13:00:00,50.6,50.66,50.6,50.66,16900.0,27.7037,27.7365,27.7037,27.7365,16900.0
2015-04-10 13:05:00,50.66,50.72,50.66,50.7,22400.0,27.7365,27.7694,27.7365,27.7584,22400.0
2015-04-10 13:10:00,50.7,50.73,50.69,50.69,22600.0,27.7584,27.7748,27.7529,27.7529,22600.0
2015-04-10 13:15:00,50.7,50.73,50.69,50.71,18700.0,27.7584,27.7748,27.7529,27.7639,18700.0
2015-04-10 13:20:00,50.72,50.75,50.71,50.73,19100.0,27.7694,27.7858,27.7639,27.7748,19100.0
2015-04-10 13:25:00,50.73,50.74,50.68,50.7,29800.0,27.7748,27.7803,27.7475,27.7584,29800.0
2015-04-10 13:30:00,50.7,50.72,50.65,50.71,31900.0,27.7584,27.7694,27.731,27.7639,31900.0
2015-04-10 13:35:00,50.71,50.76,50.7,50.73,21100.0,27.7639,27.7913,27.7584,27.7748,21100.0
2015-04-10 13:40:00,50.74,50.74,50.72,50.73,11800.0,27.7803,27.7803,27.7694,27.7748,11800.0
2015-04-10 13:45:00,50.73,50.75,50.72,50.74,14400.0,27.7748,27.7858,27.7694,27.7803,14400.0
2015-04-10 13:50:00,50.73,50.75,50.72,50.75,24500.0,27.7748,27.7858,27.7694,27.7858,24500.0
2015-04-10 13:55:00,50.74,50.75,50.7,50.72,22600.0,27.7803,27.7858,27.7584,27.7694,22600.0
2015-04-10 14:00:00,50.72,50.74,50.71,50.73,30500.0,27.7694,27.7803,27.7639,27.7748,30500.0
2015-04-10 14:05:00,50.73,50.74,50.71,50.72,18400.0,27.7748,27.7803,27.7639,27.7694,18400.0
2015-04-10 14:10:00,50.73,50.79,50.73,50.78,54600.0,27.7748,27.8077,27.7748,27.8022,54600.0
2015-04-10 14:15:00,50.77,50.78,50.74,50.75,27200.0,27.7967,27.8022,27.7803,27.7858,27200.0
2015-04-10 14:20:00,50.75,50.75,50.69,50.71,19900.0,27.7858,27.7858,27.7529,27.7639,19900.0
2015-04-10 14:25:00,50.72,50.78,50.71,50.76,18600.0,27.7694,27.8022,27.7639,27.7913,18600.0
2015-04-10 14:30:00,50.77,50.78,50.74,50.75,22100.0,27.7967,27.8022,27.7803,27.7858,22100.0
2015-04-10 14:35:00,50.74,50.79,50.73,50.79,26000.0,27.7803,27.8077,27.7748,27.8077,26000.0
2015-04-10 14:40:00,50.78,50.79,50.72,50.75,33400.0,27.8022,27.8077,27.7694,27.7858,33400.0
2015-04-10 14:45:00,50.74,50.75,50.72,50.75,22800.0,27.7803,27.7858,27.7694,27.7858,22800.0
2015-04-10 14:50:00,50.75,50.79,50.74,50.77,34100.0,27.7858,27.8077,27.7803,27.7967,34100.0
2015-04-10 14:55:00,50.76,50.79,50.75,50.77,25900.0,27.7913,27.8077,27.7858,27.7967,25900.0
2015-04-10 15:00:00,50.77,50.79,50.75,50.78,28900.0,27.7967,27.8077,27.7858,27.8022,28900.0
2015-04-10 15:05:00,50.78,50.8,50.77,50.8,25600.0,27.8022,27.8132,27.7967,27.8132,25600.0
2015-04-10 15:10:00,50.8,50.82,50.77,50.79,36100.0,27.8132,27.8241,27.7967,27.8077,36100.0
2015-04-10 15:15:00,50.79,50.8,50.77,50.78,30900.0,27.8077,27.8132,27.7967,27.8022,30900.0
2015-04-10 15:20:00,50.78,50.8,50.77,50.8,28600.0,27.8022,27.8132,27.7967,27.8132,28600.0
2015-04-10 15:25:00,50.8,50.8,50.76,50.79,29400.0,27.8132,27.8132,27.7913,27.8077,29400.0
2015-04-10 15:30:00,50.78,50.82,50.76,50.82,37900.0,27.8022,27.8241,27.7913,27.8241,37900.0
2015-04-10 15:35:00,50.83,50.84,50.81,50.81,42100.0,27.8296,27.8351,27.8186,27.8186,42100.0
2015-04-10 15:40:00,50.81,50.84,50.81,50.83,42600.0,27.8186,27.8351,27.8186,27.8296,42600.0
2015-04-10 15:45:00,50.84,50.86,50.83,50.85,66800.0,27.8351,27.846,27.8296,27.8405,66800.0
2015-04-10 15:50:00,50.85,50.86,50.83,50.85,52800.0,27.8405,27.846,27.8296,27.8405,52800.0
2015-04-10 15:55:00,50.86,50.89,50.84,50.87,119100.0,27.846,27.8624,27.8351,27.8515,119100.0
2015-04-13 09:30:00,51.11,51.25,51.08,51.15,58100.0,27.9829,28.0595,27.9665,28.0048,58100.0
2015-04-13 09:35:00,51.16,51.18,51.0,51.09,38300.0,28.0103,28.0212,27.9227,27.9719,38300.0
2015-04-13 09:40:00,51.06,51.11,50.98,51.0,25400.0,27.9555,27.9829,27.9117,27.9227,25400.0
2015-04-13 09:45:00,51.02,51.11,51.02,51.1,18700.0,27.9336,27.9829,27.9336,27.9774,18700.0
2015-04-13 09:50:00,51.11,51.17,51.1,51.15,24500.0,27.9829,28.0157,27.9774,28.0048,24500.0
2015-04-13 09:55:00,51.16,51.19,51.1,51.11,103900.0,28.0103,28.0267,27.9774,27.9829,103900.0
2015-04-13 10:00:00,51.11,51.13,51.02,51.1,27400.0,27.9829,27.9938,27.9336,27.9774,27400.0
2015-04-13 10:05:00,51.1,51.14,51.06,51.1,8200.0,27.9774,27.9993,27.9555,27.9774,8200.0
2015-04-13 10:10:00,51.11,51.11,51.06,51.08,15600.0,27.9829,27.9829,27.9555,27.9665,15600.0
2015-04-13 10:15:00,51.07,51.08,50.96,51.0,28900.0,27.961,27.9665,27.9008,27.9227,28900.0
2015-04-13 10:20:00,51.0,51.0,50.92,50.94,12400.0,27.9227,27.9227,27.8789,27.8898,12400.0
2015-04-13 10:25:00,50.93,50.97,50.9,50.93,13800.0,27.8843,27.9062,27.8679,27.8843,13800.0
2015-04-13 10:30:00,50.94,50.95,50.91,50.91,9600.0,27.8898,27.8953,27.8734,27.8734,9600.0
2015-04-13 10:35:00,50.91,50.93,50.89,50.9,15300.0,27.8734,27.8843,27.8624,27.8679,15300.0
2015-04-13 10:40:00,50.89,50.9,50.83,50.83,11000.0,27.8624,27.8679,27.8296,27.8296,11000.0
2015-04-13 10:45:00,50.83,50.84,50.77,50.78,34900.0,27.8296,27.8351,27.7967,27.8022,34900.0
2015-04-13 10:50:00,50.79,50.8,50.7,50.72,30100.0,27.8077,27.8132,27.7584,27.7694,30100.0
2015-04-13 10:55:00,50.73,50.77,50.71,50.73,20900.0,27.7748,27.7967,27.7639,27.7748,20900.0
2015-04-13 11:00:00,50.73,50.8,50.72,50.76,27600.0,27.7748,27.8132,27.7694,27.7913,27600.0
2015-04-13 11:05:00,50.77,50.79,50.75,50.79,11100.0,27.7967,27.8077,27.7858,27.8077,11100.0
2015-04-13 11:10:00,50.79,50.91,50.77,50.86,19400.0,27.8077,27.8734,27.7967,27.846,19400.0
2015-04-13 11:15:00,50.86,50.88,50.85,50.88,6500.0,27.846,27.857,27.8405,27.857,6500.0
2015-04-13 11:20:00,50.88,50.88,50.82,50.85,5700.0,27.857,27.857,27.8241,27.8405,5700.0
2015-04-13 11:25:00,50.85,50.91,50.83,50.86,11400.0,27.8405,27.8734,27.8296,27.846,11400.0
2015-04-13 11:30:00,50.89,50.89,50.81,50.81,26300.0,27.8624,27.8624,27.8186,27.8186,26300.0
2015-04-13 11:35:00,50.82,50.82,50.71,50.72,29300.0,27.8241,27.8241,27.7639,27.7694,29300.0
2015-04-13 11:40:00,50.71,50.73,50.68,50.7,9700.0,27.7639,27.7748,27.7475,27.7584,9700.0
2015-04-13 11:45:00,50.7,50.71,50.66,50.66,6300.0,27.7584,27.7639,27.7365,27.7365,6300.0
2015-04-13 11:50:00,50.66,50.66,50.6,50.63,9600.0,27.7365,27.7365,27.7037,27.7201,9600.0
2015-04-13 11:55:00,50.63,50.68,50.62,50.66,8000.0,27.7201,27.7475,27.7146,27.7365,8000.0
2015-04-13 12:00:00,50.67,50.73,50.66,50.71,10100.0,27.742,27.7748,27.7365,27.7639,10100.0
2015-04-13 12:05:00,50.73,50.79,50.72,50.75,15000.0,27.7748,27.8077,27.7694,27.7858,15000.0
2015-04-13 12:10:00,50.75,50.75,50.63,50.66,20100.0,27.7858,27.7858,27.7201,27.7365,20100.0
2015-04-13 12:15:00,50.66,50.71,50.65,50.67,16700.0,27.7365,27.7639,27.731,27.742,16700.0
2015-04-13 12:20:00,50.68,50.68,50.65,50.66,10500.0,27.7475,27.7475,27.731,27.7365,10500.0
2015-04-13 12:25:00,50.67,50.67,50.63,50.64,10000.0,27.742,27.742,27.7201,27.7256,10000.0
2015-04-13 12:30:00,50.64,50.64,50.58,50.59,26400.0,27.7256,27.7256,27.6927,27.6982,26400.0
2015-04-13 12:35:00,50.58,50.58,50.5,50.56,51500.0,27.6927,27.6927,27.6489,27.6818,51500.0
2015-04-13 12:40:00,50.55,50.65,50.54,50.65,24200.0,27.6763,27.731,27.6708,27.731,24200.0
2015-04-13 12:45:00,50.65,50.65,50.6,50.61,6400.0,27.731,27.731,27.7037,27.7091,6400.0
2015-04-13 12:50:00,50.62,50.62,50.6,50.61,6500.0,27.7146,27.7146,27.7037,27.7091,6500.0
2015-04-13 12:55:00,50.61,50.61,50.57,50.58,25400.0,27.7091,27.7091,27.6872,27.6927,25400.0
2015-04-13 13:00:00,50.58,50.59,50.5,50.5,30200.0,27.6927,27.6982,27.6489,27.6489,30200.0
2015-04-13 13:05:00,50.5,50.51,50.42,50.44,25300.0,27.6489,27.6544,27.6051,27.6161,25300.0
2015-04-13 13:10:00,50.44,50.5,50.42,50.49,21900.0,27.6161,27.6489,27.6051,27.6434,21900.0
2015-04-13 13:15:00,50.5,50.5,50.46,50.48,9000.0,27.6489,27.6489,27.627,27.638,9000.0
2015-04-13 13:20:00,50.48,50.53,50.45,50.45,19000.0,27.638,27.6653,27.6215,27.6215,19000.0
2015-04-13 13:25:00,50.46,50.48,50.44,50.46,11200.0,27.627,27.638,27.6161,27.627,11200.0
2015-04-13 13:30:00,50.46,50.49,50.45,50.46,17500.0,27.627,27.6434,27.6215,27.627,17500.0
2015-04-13 13:35:00,50.46,50.56,50.45,50.54,24100.0,27.627,27.6818,27.6215,27.6708,24100.0
2015-04-13 13:40:00,50.54,50.55,50.49,50.5,13800.0,27.6708,27.6763,27.6434,27.6489,13800.0
2015-04-13 13:45:00,50.52,50.53,50.47,50.48,11100.0,27.6599,27.6653,27.6325,27.638,11100.0
2015-04-13 13:50:00,50.48,50.52,50.48,50.5,11300.0,27.638,27.6599,27.638,27.6489,11300.0
2015-04-13 13:55:00,50.49,50.56,50.49,50.55,13900.0,27.6434,27.6818,27.6434,27.6763,13900.0
2015-04-13 14:00:00,50.54,50.56,50.51,50.54,24200.0,27.6708,27.6818,27.6544,27.6708,24200.0
2015-04-13 14:05:00,50.53,50.53,50.46,50.49,22200.0,27.6653,27.6653,27.627,27.6434,22200.0
2015-04-13 14:10:00,50.49,50.54,50.47,50.48,16200.0,27.6434,27.6708,27.6325,27.638,16200.0
2015-04-13 14:15:00,50.48,50.53,50.43,50.53,37300.0,27.638,27.6653,27.6106,27.6653,37300.0
2015-04-13 14:20:00,50.52,50.55,50.51,50.53,21200.0,27.6599,27.6763,27.6544,27.6653,21200.0
2015-04-13 14:25:00,50.54,50.54,50.48,50.51,19600.0,27.6708,27.6708,27.638,27.6544,19600.0
2015-04-13 14:30:00,50.52,50.55,50.5,50.53,22800.0,27.6599,27.6763,27.6489,27.6653,22800.0
2015-04-13 14:35:00,50.52,50.56,50.52,50.53,25900.0,27.6599,27.6818,27.6599,27.6653,25900.0
2015-04-13 14:40:00,50.53,50.54,50.5,50.5,20500.0,27.6653,27.6708,27.6489,27.6489,20500.0
2015-04-13 14:45:00,50.51,50.51,50.45,50.47,28200.0,27.6544,27.6544,27.6215,27.6325,28200.0
2015-04-13 14:50:00,50.47,50.47,50.42,50.45,23300.0,27.6325,27.6325,27.6051,27.6215,23300.0
2015-04-13 14:55:00,50.45,50.46,50.43,50.44,14300.0,27.6215,27.627,27.6106,27.6161,14300.0
2015-04-13 15:00:00,50.44,50.46,50.42,50.44,27700.0,27.6161,27.627,27.6051,27.6161,27700.0
2015-04-13 15:05:00,50.44,50.49,50.41,50.48,22500.0,27.6161,27.6434,27.5996,27.638,22500.0
2015-04-13 15:10:00,50.49,50.49,50.45,50.46,21500.0,27.6434,27.6434,27.6215,27.627,21500.0
2015-04-13 15:15:00,50.45,50.46,50.38,50.39,34300.0,27.6215,27.627,27.5832,27.5887,34300.0
2015-04-13 15:20:00,50.4,50.4,50.34,50.35,23700.0,27.5942,27.5942,27.5613,27.5668,23700.0
2015-04-13 15:25:00,50.35,50.37,50.34,50.35,40000.0,27.5668,27.5777,27.5613,27.5668,40000.0
2015-04-13 15:30:00,50.35,50.36,50.31,50.34,48200.0,27.5668,27.5723,27.5449,27.5613,48200.0
2015-04-13 15:35:00,50.34,50.36,50.31,50.34,65500.0,27.5613,27.5723,27.5449,27.5613,65500.0
2015-04-13 15:40:00,50.34,50.37,50.34,50.34,64200.0,27.5613,27.5777,27.5613,27.5613,64200.0
2015-04-13 15:45:00,50.34,50.34,50.29,50.31,96700.0,27.5613,27.5613,27.5339,27.5449,96700.0
2015-04-13 15:50:00,50.32,50.34,50.3,50.33,73000.0,27.5504,27.5613,27.5394,27.5558,73000.0
2015-04-13 15:55:00,50.34,50.36,50.32,50.32,153400.0,27.5613,27.5723,27.5504,27.5504,153400.0
2015-04-14 09:30:00,50.55,50.72,50.4,50.67,50000.0,27.6763,27.7694,27.5942,27.742,50000.0
2015-04-14 09:35:00,50.75,50.75,50.55,50.57,23400.0,27.7858,27.7858,27.6763,27.6872,23400.0
2015-04-14 09:40:00,50.59,50.78,50.5,50.78,34100.0,27.6982,27.8022,27.6489,27.8022,34100.0
2015-04-14 09:45:00,50.77,50.79,50.7,50.74,21000.0,27.7967,27.8077,27.7584,27.7803,21000.0
2015-04-14 09:50:00,50.75,50.83,50.72,50.75,21400.0,27.7858,27.8296,27.7694,27.7858,21400.0
2015-04-14 09:55:00,50.75,50.8,50.72,50.79,24500.0,27.7858,27.8132,27.7694,27.8077,24500.0
2015-04-14 10:00:00,50.8,50.82,50.72,50.74,47600.0,27.8132,27.8241,27.7694,27.7803,47600.0
2015-04-14 10:05:00,50.74,50.79,50.73,50.75,60300.0,27.7803,27.8077,27.7748,27.7858,60300.0
2015-04-14 10:10:00,50.75,50.8,50.73,50.8,26100.0,27.7858,27.8132,27.7748,27.8132,26100.0
2015-04-14 10:15:00,50.8,50.88,50.8,50.84,29100.0,27.8132,27.857,27.8132,27.8351,29100.0
2015-04-14 10:20:00,50.85,50.88,50.82,50.83,27500.0,27.8405,27.857,27.8241,27.8296,27500.0
2015-04-14 10:25:00,50.84,50.89,50.83,50.89,18000.0,27.8351,27.8624,27.8296,27.8624,18000.0
2015-04-14 10:30:00,50.88,50.9,50.85,50.87,523600.0,27.857,27.8679,27.8405,27.8515,523600.0
2015-04-14 10:35:00,50.86,50.93,50.86,50.9,50200.0,27.846,27.8843,27.846,27.8679,50200.0
2015-04-14 10:40:00,50.9,50.91,50.86,50.88,47600.0,27.8679,27.8734,27.846,27.857,47600.0
2015-04-14 10:45:00,50.87,50.89,50.83,50.86,29100.0,27.8515,27.8624,27.8296,27.846,29100.0
2015-04-14 10:50:00,50.85,50.85,50.78,50.83,37800.0,27.8405,27.8405,27.8022,27.8296,37800.0
2015-04-14 10:55:00,50.82,50.88,50.74,50.75,28000.0,27.8241,27.857,27.7803,27.7858,28000.0
2015-04-14 11:00:00,50.74,50.79,50.7,50.78,26800.0,27.7803,27.8077,27.7584,27.8022,26800.0
2015-04-14 11:05:00,50.79,50.84,50.79,50.82,25500.0,27.8077,27.8351,27.8077,27.8241,25500.0
2015-04-14 11:10:00,50.83,50.88,50.8,50.81,43400.0,27.8296,27.857,27.8132,27.8186,43400.0
2015-04-14 11:15:00,50.81,50.82,50.73,50.75,25600.0,27.8186,27.8241,27.7748,27.7858,25600.0
2015-04-14 11:20:00,50.75,50.75,50.69,50.72,39200.0,27.7858,27.7858,27.7529,27.7694,39200.0
2015-04-14 11:25:00,50.71,50.74,50.6,50.61,45900.0,27.7639,27.7803,27.7037,27.7091,45900.0
2015-04-14 11:30:00,50.61,50.68,50.59,50.61,46300.0,27.7091,27.7475,27.6982,27.7091,46300.0
2015-04-14 11:35:00,50.61,50.63,50.58,50.61,33300.0,27.7091,27.7201,27.6927,27.7091,33300.0
2015-04-14 11:40:00,50.61,50.63,50.6,50.61,32900.0,27.7091,27.7201,27.7037,27.7091,32900.0
2015-04-14 11:45:00,50.61,50.62,50.57,50.58,31200.0,27.7091,27.7146,27.6872,27.6927,31200.0
2015-04-14 11:50:00,50.58,50.6,50.55,50.59,27400.0,27.6927,27.7037,27.6763,27.6982,27400.0
2015-04-14 11:55:00,50.59,50.6,50.54,50.55,45000.0,27.6982,27.7037,27.6708,27.6763,45000.0
2015-04-14 12:00:00,50.56,50.58,50.55,50.57,23600.0,27.6818,27.6927,27.6763,27.6872,23600.0
2015-04-14 12:05:00,50.58,50.61,50.57,50.59,34300.0,27.6927,27.7091,27.6872,27.6982,34300.0
2015-04-14 12:10:00,50.6,50.61,50.55,50.56,37300.0,27.7037,27.7091,27.6763,27.6818,37300.0
2015-04-14 12:15:00,50.57,50.61,50.57,50.57,25700.0,27.6872,27.7091,27.6872,27.6872,25700.0
2015-04-14 12:20:00,50.57,50.6,50.57,50.59,19600.0,27.6872,27.7037,27.6872,27.6982,19600.0
2015-04-14 12:25:00,50.6,50.6,50.55,50.58,42800.0,27.7037,27.7037,27.6763,27.6927,42800.0
2015-04-14 12:30:00,50.58,50.67,50.57,50.67,76900.0,27.6927,27.742,27.6872,27.742,76900.0
2015-04-14 12:35:00,50.67,50.76,50.67,50.72,40800.0,27.742,27.7913,27.742,27.7694,40800.0
2015-04-14 12:40:00,50.73,50.74,50.69,50.72,32600.0,27.7748,27.7803,27.7529,27.7694,32600.0
2015-04-14 12:45:00,50.74,50.75,50.7,50.7,38400.0,27.7803,27.7858,27.7584,27.7584,38400.0
2015-04-14 12:50:00,50.7,50.76,50.69,50.73,97700.0,27.7584,27.7913,27.7529,27.7748,97700.0
2015-04-14 12:55:00,50.73,50.75,50.71,50.74,52000.0,27.7748,27.7858,27.7639,27.7803,52000.0
2015-04-14 13:00:00,50.74,50.75,50.71,50.74,45200.0,27.7803,27.7858,27.7639,27.7803,45200.0
2015-04-14 13:05:00,50.74,50.76,50.68,50.71,78800.0,27.7803,27.7913,27.7475,27.7639,78800.0
2015-04-14 13:10:00,50.7,50.71,50.68,50.7,69100.0,27.7584,27.7639,27.7475,27.7584,69100.0
2015-04-14 13:15:00,50.7,50.73,50.61,50.67,112800.0,27.7584,27.7748,27.7091,27.742,112800.0
2015-04-14 13:20:00,50.67,50.7,50.66,50.67,18600.0,27.742,27.7584,27.7365,27.742,18600.0
2015-04-14 13:25:00,50.66,50.71,50.66,50.7,23800.0,27.7365,27.7639,27.7365,27.7584,23800.0
2015-04-14 13:30:00,50.7,50.72,50.68,50.68,29500.0,27.7584,27.7694,27.7475,27.7475,29500.0
2015-04-14 13:35:00,50.69,50.73,50.68,50.72,20600.0,27.7529,27.7748,27.7475,27.7694,20600.0
2015-04-14 13:40:00,50.72,50.75,50.71,50.74,23700.0,27.7694,27.7858,27.7639,27.7803,23700.0
2015-04-14 13:45:00,50.74,50.76,50.71,50.72,29500.0,27.7803,27.7913,27.7639,27.7694,29500.0
2015-04-14 13:50:00,50.73,50.77,50.71,50.75,34600.0,27.7748,27.7967,27.7639,27.7858,34600.0
2015-04-14 13:55:00,50.74,50.77,50.74,50.76,19200.0,27.7803,27.7967,27.7803,27.7913,19200.0
2015-04-14 14:00:00,50.76,50.77,50.71,50.72,47100.0,27.7913,27.7967,27.7639,27.7694,47100.0
2015-04-14 14:05:00,50.71,50.76,50.71,50.72,27500.0,27.7639,27.7913,27.7639,27.7694,27500.0
2015-04-14 14:10:00,50.72,50.72,50.65,50.67,24400.0,27.7694,27.7694,27.731,27.742,24400.0
2015-04-14 14:15:00,50.68,50.72,50.65,50.67,36800.0,27.7475,27.7694,27.731,27.742,36800.0
2015-04-14 14:20:00,50.67,50.7,50.66,50.68,74900.0,27.742,27.7584,27.7365,27.7475,74900.0
2015-04-14 14:25:00,50.68,50.71,50.67,50.71,33100.0,27.7475,27.7639,27.742,27.7639,33100.0
2015-04-14 14:30:00,50.71,50.72,50.65,50.65,37400.0,27.7639,27.7694,27.731,27.731,37400.0
2015-04-14 14:35:00,50.65,50.67,50.65,50.66,54200.0,27.731,27.742,27.731,27.7365,54200.0
2015-04-14 14:40:00,50.65,50.67,50.64,50.65,28400.0,27.731,27.742,27.7256,27.731,28400.0
2015-04-14 14:45:00,50.65,50.68,50.64,50.66,34400.0,27.731,27.7475,27.7256,27.7365,34400.0
2015-04-14 14:50:00,50.65,50.67,50.64,50.66,32700.0,27.731,27.742,27.7256,27.7365,32700.0
2015-04-14 14:55:00,50.66,50.68,50.64,50.66,36000.0,27.7365,27.7475,27.7256,27.7365,36000.0
2015-04-14 15:00:00,50.66,50.74,50.65,50.68,101200.0,27.7365,27.7803,27.731,27.7475,101200.0
2015-04-14 15:05:00,50.68,50.68,50.66,50.67,40700.0,27.7475,27.7475,27.7365,27.742,40700.0
2015-04-14 15:10:00,50.67,50.72,50.67,50.71,41000.0,27.742,27.7694,27.742,27.7639,41000.0
2015-04-14 15:15:00,50.71,50.74,50.69,50.73,72600.0,27.7639,27.7803,27.7529,27.7748,72600.0
2015-04-14 15:20:00,50.74,50.75,50.69,50.75,76900.0,27.7803,27.7858,27.7529,27.7858,76900.0
2015-04-14 15:25:00,50.75,50.75,50.69,50.73,104300.0,27.7858,27.7858,27.7529,27.7748,104300.0
2015-04-14 15:30:00,50.73,50.78,50.72,50.78,84300.0,27.7748,27.8022,27.7694,27.8022,84300.0
2015-04-14 15:35:00,50.79,50.8,50.75,50.78,82700.0,27.8077,27.8132,27.7858,27.8022,82700.0
2015-04-14 15:40:00,50.79,50.84,50.77,50.77,84800.0,27.8077,27.8351,27.7967,27.7967,84800.0
2015-04-14 15:45:00,50.78,50.8,50.76,50.78,109900.0,27.8022,27.8132,27.7913,27.8022,109900.0
2015-04-14 15:50:00,50.77,50.8,50.75,50.8,72500.0,27.7967,27.8132,27.7858,27.8132,72500.0
2015-04-14 15:55:00,50.79,50.81,50.76,50.81,137300.0,27.8077,27.8186,27.7913,27.8186,137300.0
2015-04-15 09:30:00,51.23,51.25,51.05,51.12,63600.0,28.0486,28.0595,27.95,27.9884,63600.0
2015-04-15 09:35:00,51.13,51.3,51.1,51.28,41900.0,27.9938,28.0869,27.9774,28.076,41900.0
2015-04-15 09:40:00,51.28,51.43,51.25,51.43,43400.0,28.076,28.1581,28.0595,28.1581,43400.0
2015-04-15 09:45:00,51.42,51.47,51.42,51.47,26800.0,28.1526,28.18,28.1526,28.18,26800.0
2015-04-15 09:50:00,51.46,51.49,51.41,51.44,46200.0,28.1745,28.1909,28.1471,28.1636,46200.0
2015-04-15 09:55:00,51.44,51.49,51.43,51.48,12300.0,28.1636,28.1909,28.1581,28.1855,12300.0
2015-04-15 10:00:00,51.47,51.48,51.43,51.44,33100.0,28.18,28.1855,28.1581,28.1636,33100.0
2015-04-15 10:05:00,51.45,51.45,51.36,51.37,27100.0,28.169,28.169,28.1198,28.1252,27100.0
2015-04-15 10:10:00,51.37,51.45,51.34,51.44,18500.0,28.1252,28.169,28.1088,28.1636,18500.0
2015-04-15 10:15:00,51.44,51.49,51.44,51.45,48800.0,28.1636,28.1909,28.1636,28.169,48800.0
2015-04-15 10:20:00,51.45,51.46,51.31,51.33,54300.0,28.169,28.1745,28.0924,28.1033,54300.0
2015-04-15 10:25:00,51.34,51.37,51.3,51.3,26800.0,28.1088,28.1252,28.0869,28.0869,26800.0
2015-04-15 10:30:00,51.3,51.56,51.29,51.5,125700.0,28.0869,28.2293,28.0814,28.1964,125700.0
2015-04-15 10:35:00,51.51,51.56,51.39,51.49,203400.0,28.2019,28.2293,28.1362,28.1909,203400.0
2015-04-15 10:40:00,51.5,51.72,51.49,51.69,68900.0,28.1964,28.3169,28.1909,28.3004,68900.0
2015-04-15 10:45:00,51.69,51.71,51.64,51.64,26600.0,28.3004,28.3114,28.2731,28.2731,26600.0
2015-04-15 10:50:00,51.63,51.69,51.57,51.68,27600.0,28.2676,28.3004,28.2347,28.295,27600.0
2015-04-15 10:55:00,51.69,51.72,51.64,51.67,46200.0,28.3004,28.3169,28.2731,28.2895,46200.0
2015-04-15 11:00:00,51.68,51.69,51.57,51.64,33400.0,28.295,28.3004,28.2347,28.2731,33400.0
2015-04-15 11:05:00,51.63,51.67,51.61,51.65,37300.0,28.2676,28.2895,28.2566,28.2785,37300.0
2015-04-15 11:10:00,51.65,51.67,51.63,51.64,58100.0,28.2785,28.2895,28.2676,28.2731,58100.0
2015-04-15 11:15:00,51.64,51.67,51.62,51.66,44600.0,28.2731,28.2895,28.2621,28.284,44600.0
2015-04-15 11:20:00,51.66,51.67,51.63,51.65,78000.0,28.284,28.2895,28.2676,28.2785,78000.0
2015-04-15 11:25:00,51.65,51.67,51.63,51.65,48700.0,28.2785,28.2895,28.2676,28.2785,48700.0
2015-04-15 11:30:00,51.65,51.66,51.61,51.66,28900.0,28.2785,28.284,28.2566,28.284,28900.0
2015-04-15 11:35:00,51.66,51.67,51.63,51.66,49900.0,28.284,28.2895,28.2676,28.284,49900.0
2015-04-15 11:40:00,51.67,51.76,51.65,51.74,135500.0,28.2895,28.3388,28.2785,28.3278,135500.0
2015-04-15 11:45:00,51.74,51.79,51.73,51.77,23800.0,28.3278,28.3552,28.3223,28.3442,23800.0
2015-04-15 11:50:00,51.78,51.81,51.76,51.76,28100.0,28.3497,28.3661,28.3388,28.3388,28100.0
2015-04-15 11:55:00,51.77,51.83,51.74,51.74,40700.0,28.3442,28.3771,28.3278,28.3278,40700.0
2015-04-15 12:00:00,51.73,51.74,51.68,51.69,26700.0,28.3223,28.3278,28.295,28.3004,26700.0
2015-04-15 12:05:00,51.68,51.71,51.64,51.68,23300.0,28.295,28.3114,28.2731,28.295,23300.0
2015-04-15 12:10:00,51.68,51.72,51.67,51.7,37800.0,28.295,28.3169,28.2895,28.3059,37800.0
2015-04-15 12:15:00,51.69,51.74,51.69,51.69,22700.0,28.3004,28.3278,28.3004,28.3004,22700.0
2015-04-15 12:20:00,51.7,51.71,51.67,51.68,22400.0,28.3059,28.3114,28.2895,28.295,22400.0
2015-04-15 12:25:00,51.68,51.7,51.66,51.66,20100.0,28.295,28.3059,28.284,28.284,20100.0
2015-04-15 12:30:00,51.65,51.67,51.63,51.64,35500.0,28.2785,28.2895,28.2676,28.2731,35500.0
2015-04-15 12:35:00,51.65,51.66,51.64,51.66,17900.0,28.2785,28.284,28.2731,28.284,17900.0
2015-04-15 12:40:00,51.66,51.73,51.66,51.7,43900.0,28.284,28.3223,28.284,28.3059,43900.0
2015-04-15 12:45:00,51.7,51.71,51.65,51.66,71500.0,28.3059,28.3114,28.2785,28.284,71500.0
2015-04-15 12:50:00,51.66,51.71,51.65,51.66,52000.0,28.284,28.3114,28.2785,28.284,52000.0
2015-04-15 12:55:00,51.66,51.72,51.65,51.7,43100.0,28.284,28.3169,28.2785,28.3059,43100.0
2015-04-15 13:00:00,51.69,51.72,51.65,51.69,27700.0,28.3004,28.3169,28.2785,28.3004,27700.0
2015-04-15 13:05:00,51.69,51.73,51.67,51.73,51400.0,28.3004,28.3223,28.2895,28.3223,51400.0
2015-04-15 13:10:00,51.74,51.74,51.65,51.67,30600.0,28.3278,28.3278,28.2785,28.2895,30600.0
2015-04-15 13:15:00,51.67,51.72,51.64,51.65,71300.0,28.2895,28.3169,28.2731,28.2785,71300.0
2015-04-15 13:20:00,51.65,51.67,51.62,51.63,69400.0,28.2785,28.2895,28.2621,28.2676,69400.0
2015-04-15 13:25:00,51.64,51.77,51.62,51.76,38200.0,28.2731,28.3442,28.2621,28.3388,38200.0
2015-04-15 13:30:00,51.76,51.83,51.75,51.83,17400.0,28.3388,28.3771,28.3333,28.3771,17400.0
2015-04-15 13:35:00,51.83,51.85,51.81,51.82,26800.0,28.3771,28.388,28.3661,28.3716,26800.0
2015-04-15 13:40:00,51.84,51.88,51.81,51.84,21200.0,28.3826,28.4045,28.3661,28.3826,21200.0
2015-04-15 13:45:00,51.85,51.86,51.81,51.84,21700.0,28.388,28.3935,28.3661,28.3826,21700.0
2015-04-15 13:50:00,51.84,51.84,51.76,51.77,35900.0,28.3826,28.3826,28.3388,28.3442,35900.0
2015-04-15 13:55:00,51.76,51.78,51.74,51.78,51900.0,28.3388,28.3497,28.3278,28.3497,51900.0
2015-04-15 14:00:00,51.77,51.83,51.77,51.8,29400.0,28.3442,28.3771,28.3442,28.3607,29400.0
2015-04-15 14:05:00,51.81,51.86,51.79,51.85,54200.0,28.3661,28.3935,28.3552,28.388,54200.0
2015-04-15 14:10:00,51.84,51.89,51.83,51.88,35500.0,28.3826,28.4099,28.3771,28.4045,35500.0
2015-04-15 14:15:00,51.88,51.91,51.87,51.91,36400.0,28.4045,28.4209,28.399,28.4209,36400.0
2015-04-15 14:20:00,51.92,51.95,51.9,51.93,101500.0,28.4264,28.4428,28.4154,28.4318,101500.0
2015-04-15 14:25:00,51.94,51.95,51.91,51.93,27600.0,28.4373,28.4428,28.4209,28.4318,27600.0
2015-04-15 14:30:00,51.93,51.95,51.88,51.89,53500.0,28.4318,28.4428,28.4045,28.4099,53500.0
2015-04-15 14:35:00,51.9,51.91,51.82,51.88,49400.0,28.4154,28.4209,28.3716,28.4045,49400.0
2015-04-15 14:40:00,51.89,51.89,51.82,51.86,35700.0,28.4099,28.4099,28.3716,28.3935,35700.0
2015-04-15 14:45:00,51.86,51.91,51.85,51.88,34700.0,28.3935,28.4209,28.388,28.4045,34700.0
2015-04-15 14:50:00,51.87,51.9,51.84,51.86,95600.0,28.399,28.4154,28.3826,28.3935,95600.0
2015-04-15 14:55:00,51.88,51.93,51.87,51.93,33000.0,28.4045,28.4318,28.399,28.4318,33000.0
2015-04-15 15:00:00,51.92,51.93,51.85,51.89,58000.0,28.4264,28.4318,28.388,28.4099,58000.0
2015-04-15 15:05:00,51.88,52.01,51.87,52.0,155900.0,28.4045,28.4756,28.399,28.4702,155900.0
2015-04-15 15:10:00,52.0,52.01,51.95,51.98,49200.0,28.4702,28.4756,28.4428,28.4592,49200.0
2015-04-15 15:15:00,51.98,52.0,51.9,51.91,56600.0,28.4592,28.4702,28.4154,28.4209,56600.0
2015-04-15 15:20:00,51.91,51.96,51.9,51.94,32500.0,28.4209,28.4483,28.4154,28.4373,32500.0
2015-04-15 15:25:00,51.94,52.01,51.93,51.98,43400.0,28.4373,28.4756,28.4318,28.4592,43400.0
2015-04-15 15:30:00,51.98,52.02,51.97,52.02,48900.0,28.4592,28.4811,28.4537,28.4811,48900.0
2015-04-15 15:35:00,52.01,52.02,51.89,51.89,60300.0,28.4756,28.4811,28.4099,28.4099,60300.0
2015-04-15 15:40:00,51.89,51.92,51.84,51.86,86800.0,28.4099,28.4264,28.3826,28.3935,86800.0
2015-04-15 15:45:00,51.85,51.86,51.81,51.81,81400.0,28.388,28.3935,28.3661,28.3661,81400.0
2015-04-15 15:50:00,51.81,51.84,51.78,51.78,133700.0,28.3661,28.3826,28.3497,28.3497,133700.0
2015-04-15 15:55:00,51.78,51.83,51.74,51.8,352300.0,28.3497,28.3771,28.3278,28.3607,352300.0
2015-04-16 09:30:00,51.74,51.77,51.6,51.66,99300.0,28.3278,28.3442,28.2512,28.284,99300.0
2015-04-16 09:35:00,51.65,51.7,51.53,51.54,27400.0,28.2785,28.3059,28.2128,28.2183,27400.0
2015-04-16 09:40:00,51.54,51.64,51.51,51.63,28700.0,28.2183,28.2731,28.2019,28.2676,28700.0
2015-04-16 09:45:00,51.62,51.76,51.61,51.63,60400.0,28.2621,28.3388,28.2566,28.2676,60400.0
2015-04-16 09:50:00,51.63,51.7,51.62,51.69,18000.0,28.2676,28.3059,28.2621,28.3004,18000.0
2015-04-16 09:55:00,51.68,51.71,51.66,51.67,31500.0,28.295,28.3114,28.284,28.2895,31500.0
2015-04-16 10:00:00,51.67,51.68,51.61,51.62,39500.0,28.2895,28.295,28.2566,28.2621,39500.0
2015-04-16 10:05:00,51.62,51.63,51.52,51.53,32500.0,28.2621,28.2676,28.2074,28.2128,32500.0
2015-04-16 10:10:00,51.54,51.62,51.51,51.55,35600.0,28.2183,28.2621,28.2019,28.2238,35600.0
2015-04-16 10:15:00,51.56,51.57,51.48,51.5,40200.0,28.2293,28.2347,28.1855,28.1964,40200.0
2015-04-16 10:20:00,51.5,51.51,51.39,51.4,52000.0,28.1964,28.2019,28.1362,28.1417,52000.0
2015-04-16 10:25:00,51.4,51.42,51.35,51.4,50900.0,28.1417,28.1526,28.1143,28.1417,50900.0
2015-04-16 10:30:00,51.39,51.5,51.36,51.5,28100.0,28.1362,28.1964,28.1198,28.1964,28100.0
2015-04-16 10:35:00,51.5,51.57,51.49,51.5,36500.0,28.1964,28.2347,28.1909,28.1964,36500.0
2015-04-16 10:40:00,51.51,51.51,51.44,51.47,44500.0,28.2019,28.2019,28.1636,28.18,44500.0
2015-04-16 10:45:00,51.47,51.54,51.43,51.53,29500.0,28.18,28.2183,28.1581,28.2128,29500.0
2015-04-16 10:50:00,51.54,51.59,51.46,51.47,38700.0,28.2183,28.2457,28.1745,28.18,38700.0
2015-04-16 10:55:00,51.47,51.54,51.46,51.52,26900.0,28.18,28.2183,28.1745,28.2074,26900.0
2015-04-16 11:00:00,51.52,51.53,51.47,51.48,36100.0,28.2074,28.2128,28.18,28.1855,36100.0
2015-04-16 11:05:00,51.47,51.5,51.43,51.44,58200.0,28.18,28.1964,28.1581,28.1636,58200.0
2015-04-16 11:10:00,51.44,51.52,51.42,51.42,70000.0,28.1636,28.2074,28.1526,28.1526,70000.0
2015-04-16 11:15:00,51.42,51.5,51.41,51.48,33800.0,28.1526,28.1964,28.1471,28.1855,33800.0
2015-04-16 11:20:00,51.48,51.5,51.48,51.5,45200.0,28.1855,28.1964,28.1855,28.1964,45200.0
2015-04-16 11:25:00,51.5,51.5,51.46,51.5,43800.0,28.1964,28.1964,28.1745,28.1964,43800.0
2015-04-16 11:30:00,51.5,51.51,51.48,51.49,45700.0,28.1964,28.2019,28.1855,28.1909,45700.0
2015-04-16 11:35:00,51.49,51.51,51.46,51.5,46800.0,28.1909,28.2019,28.1745,28.1964,46800.0
2015-04-16 11:40:00,51.49,51.5,51.42,51.45,38500.0,28.1909,28.1964,28.1526,28.169,38500.0
2015-04-16 11:45:00,51.45,51.46,51.42,51.44,48200.0,28.169,28.1745,28.1526,28.1636,48200.0
2015-04-16 11:50:00,51.45,51.5,51.44,51.48,35500.0,28.169,28.1964,28.1636,28.1855,35500.0
2015-04-16 11:55:00,51.48,51.55,51.48,51.54,23100.0,28.1855,28.2238,28.1855,28.2183,23100.0
2015-04-16 12:00:00,51.53,51.62,51.52,51.62,43500.0,28.2128,28.2621,28.2074,28.2621,43500.0
2015-04-16 12:05:00,51.62,51.71,51.61,51.64,42600.0,28.2621,28.3114,28.2566,28.2731,42600.0
2015-04-16 12:10:00,51.65,51.76,51.65,51.76,22200.0,28.2785,28.3388,28.2785,28.3388,22200.0
2015-04-16 12:15:00,51.76,51.88,51.76,51.84,39300.0,28.3388,28.4045,28.3388,28.3826,39300.0
2015-04-16 12:20:00,51.84,51.86,51.77,51.77,22700.0,28.3826,28.3935,28.3442,28.3442,22700.0
2015-04-16 12:25:00,51.77,51.85,51.73,51.85,21300.0,28.3442,28.388,28.3223,28.388,21300.0
2015-04-16 12:30:00,51.85,51.86,51.75,51.83,43900.0,28.388,28.3935,28.3333,28.3771,43900.0
2015-04-16 12:35:00,51.83,51.89,51.8,51.85,37400.0,28.3771,28.4099,28.3607,28.388,37400.0
2015-04-16 12:40:00,51.85,51.94,51.85,51.91,34100.0,28.388,28.4373,28.388,28.4209,34100.0
2015-04-16 12:45:00,51.91,51.94,51.89,51.92,18700.0,28.4209,28.4373,28.4099,28.4264,18700.0
2015-04-16 12:50:00,51.91,52.01,51.89,52.0,68300.0,28.4209,28.4756,28.4099,28.4702,68300.0
2015-04-16 12:55:00,52.0,52.07,51.97,52.07,40700.0,28.4702,28.5085,28.4537,28.5085,40700.0
2015-04-16 13:00:00,52.06,52.12,51.99,52.11,28200.0,28.503,28.5359,28.4647,28.5304,28200.0
2015-04-16 13:05:00,52.1,52.11,52.05,52.09,29200.0,28.5249,28.5304,28.4975,28.5194,29200.0
2015-04-16 13:10:00,52.1,52.16,52.09,52.16,22800.0,28.5249,28.5578,28.5194,28.5578,22800.0
2015-04-16 13:15:00,52.16,52.23,52.15,52.23,28600.0,28.5578,28.5961,28.5523,28.5961,28600.0
2015-04-16 13:20:00,52.23,52.3,52.22,52.3,52200.0,28.5961,28.6344,28.5906,28.6344,52200.0
2015-04-16 13:25:00,52.3,52.3,52.21,52.29,30800.0,28.6344,28.6344,28.5851,28.6289,30800.0
2015-04-16 13:30:00,52.28,52.31,52.24,52.31,31900.0,28.6235,28.6399,28.6016,28.6399,31900.0
2015-04-16 13:35:00,52.31,52.36,52.26,52.27,30000.0,28.6399,28.6673,28.6125,28.618,30000.0
2015-04-16 13:40:00,52.27,52.3,52.25,52.3,22200.0,28.618,28.6344,28.607,28.6344,22200.0
2015-04-16 13:45:00,52.3,52.4,52.28,52.39,27500.0,28.6344,28.6892,28.6235,28.6837,27500.0
2015-04-16 13:50:00,52.39,52.44,52.33,52.33,25800.0,28.6837,28.7111,28.6508,28.6508,25800.0
2015-04-16 13:55:00,52.32,52.4,52.31,52.31,40600.0,28.6454,28.6892,28.6399,28.6399,40600.0
2015-04-16 14:00:00,52.31,52.31,52.27,52.3,26700.0,28.6399,28.6399,28.618,28.6344,26700.0
2015-04-16 14:05:00,52.3,52.3,52.18,52.2,52000.0,28.6344,28.6344,28.5687,28.5797,52000.0
2015-04-16 14:10:00,52.2,52.21,52.13,52.15,28800.0,28.5797,28.5851,28.5413,28.5523,28800.0
2015-04-16 14:15:00,52.15,52.15,52.06,52.08,55100.0,28.5523,28.5523,28.503,28.514,55100.0
2015-04-16 14:20:00,52.08,52.11,52.05,52.07,37900.0,28.514,28.5304,28.4975,28.5085,37900.0
2015-04-16 14:25:00,52.07,52.11,52.03,52.07,60500.0,28.5085,28.5304,28.4866,28.5085,60500.0
2015-04-16 14:30:00,52.07,52.07,52.01,52.05,67900.0,28.5085,28.5085,28.4756,28.4975,67900.0
2015-04-16 14:35:00,52.05,52.11,52.04,52.07,43900.0,28.4975,28.5304,28.4921,28.5085,43900.0
2015-04-16 14:40:00,52.07,52.14,52.06,52.11,37900.0,28.5085,28.5468,28.503,28.5304,37900.0
2015-04-16 14:45:00,52.12,52.13,52.08,52.1,20300.0,28.5359,28.5413,28.514,28.5249,20300.0
2015-04-16 14:50:00,52.11,52.11,52.03,52.08,49700.0,28.5304,28.5304,28.4866,28.514,49700.0
2015-04-16 14:55:00,52.09,52.12,52.07,52.09,34300.0,28.5194,28.5359,28.5085,28.5194,34300.0
2015-04-16 15:00:00,52.09,52.12,52.07,52.1,44900.0,28.5194,28.5359,28.5085,28.5249,44900.0
2015-04-16 15:05:00,52.11,52.12,52.06,52.08,61400.0,28.5304,28.5359,28.503,28.514,61400.0
2015-04-16 15:10:00,52.08,52.11,52.05,52.07,37100.0,28.514,28.5304,28.4975,28.5085,37100.0
2015-04-16 15:15:00,52.07,52.09,52.03,52.08,41200.0,28.5085,28.5194,28.4866,28.514,41200.0
2015-04-16 15:20:00,52.07,52.08,52.03,52.06,65900.0,28.5085,28.514,28.4866,28.503,65900.0
2015-04-16 15:25:00,52.06,52.06,52.01,52.03,36300.0,28.503,28.503,28.4756,28.4866,36300.0
2015-04-16 15:30:00,52.03,52.09,52.01,52.07,52800.0,28.4866,28.5194,28.4756,28.5085,52800.0
2015-04-16 15:35:00,52.08,52.12,52.06,52.11,48400.0,28.514,28.5359,28.503,28.5304,48400.0
2015-04-16 15:40:00,52.1,52.11,52.05,52.06,72800.0,28.5249,28.5304,28.4975,28.503,72800.0
2015-04-16 15:45:00,52.07,52.07,52.02,52.02,63200.0,28.5085,28.5085,28.4811,28.4811,63200.0
2015-04-16 15:50:00,52.01,52.04,52.0,52.04,90700.0,28.4756,28.4921,28.4702,28.4921,90700.0
2015-04-16 15:55:00,52.04,52.1,52.04,52.07,194900.0,28.4921,28.5249,28.4921,28.5085,194900.0
2015-04-17 09:30:00,51.66,51.69,51.53,51.59,215700.0,28.284,28.3004,28.2128,28.2457,215700.0
2015-04-17 09:35:00,51.58,51.68,51.57,51.67,22900.0,28.2402,28.295,28.2347,28.2895,22900.0
2015-04-17 09:40:00,51.67,51.7,51.53,51.63,42500.0,28.2895,28.3059,28.2128,28.2676,42500.0
2015-04-17 09:45:00,51.61,51.65,51.48,51.5,86700.0,28.2566,28.2785,28.1855,28.1964,86700.0
2015-04-17 09:50:00,51.5,51.52,51.42,51.51,37500.0,28.1964,28.2074,28.1526,28.2019,37500.0
2015-04-17 09:55:00,51.51,51.61,51.5,51.55,66700.0,28.2019,28.2566,28.1964,28.2238,66700.0
2015-04-17 10:00:00,51.55,51.62,51.53,51.54,33100.0,28.2238,28.2621,28.2128,28.2183,33100.0
2015-04-17 10:05:00,51.53,51.57,51.43,51.48,32200.0,28.2128,28.2347,28.1581,28.1855,32200.0
2015-04-17 10:10:00,51.49,51.49,51.33,51.37,48000.0,28.1909,28.1909,28.1033,28.1252,48000.0
2015-04-17 10:15:00,51.37,51.48,51.33,51.41,56800.0,28.1252,28.1855,28.1033,28.1471,56800.0
2015-04-17 10:20:00,51.41,51.59,51.41,51.55,44300.0,28.1471,28.2457,28.1471,28.2238,44300.0
2015-04-17 10:25:00,51.55,51.63,51.51,51.59,29200.0,28.2238,28.2676,28.2019,28.2457,29200.0
2015-04-17 10:30:00,51.58,51.68,51.58,51.67,22300.0,28.2402,28.295,28.2402,28.2895,22300.0
2015-04-17 10:35:00,51.67,51.74,51.66,51.66,38400.0,28.2895,28.3278,28.284,28.284,38400.0
2015-04-17 10:40:00,51.66,51.77,51.64,51.76,30700.0,28.284,28.3442,28.2731,28.3388,30700.0
2015-04-17 10:45:00,51.76,51.79,51.74,51.78,45200.0,28.3388,28.3552,28.3278,28.3497,45200.0
2015-04-17 10:50:00,51.77,51.82,51.76,51.78,64800.0,28.3442,28.3716,28.3388,28.3497,64800.0
2015-04-17 10:55:00,51.78,51.79,51.66,51.66,22600.0,28.3497,28.3552,28.284,28.284,22600.0
2015-04-17 11:00:00,51.66,51.66,51.52,51.53,30500.0,28.284,28.284,28.2074,28.2128,30500.0
2015-04-17 11:05:00,51.53,51.57,51.49,51.55,70900.0,28.2128,28.2347,28.1909,28.2238,70900.0
2015-04-17 11:10:00,51.55,51.66,51.54,51.65,40600.0,28.2238,28.284,28.2183,28.2785,40600.0
2015-04-17 11:15:00,51.65,51.66,51.6,51.61,37000.0,28.2785,28.284,28.2512,28.2566,37000.0
2015-04-17 11:20:00,51.61,51.75,51.61,51.74,21800.0,28.2566,28.3333,28.2566,28.3278,21800.0
2015-04-17 11:25:00,51.74,51.74,51.69,51.72,108900.0,28.3278,28.3278,28.3004,28.3169,108900.0
2015-04-17 11:30:00,51.72,51.79,51.68,51.78,19800.0,28.3169,28.3552,28.295,28.3497,19800.0
2015-04-17 11:35:00,51.79,51.81,51.62,51.62,29700.0,28.3552,28.3661,28.2621,28.2621,29700.0
2015-04-17 11:40:00,51.62,51.63,51.55,51.57,15300.0,28.2621,28.2676,28.2238,28.2347,15300.0
2015-04-17 11:45:00,51.57,51.62,51.56,51.62,18500.0,28.2347,28.2621,28.2293,28.2621,18500.0
2015-04-17 11:50:00,51.61,51.64,51.6,51.61,84500.0,28.2566,28.2731,28.2512,28.2566,84500.0
2015-04-17 11:55:00,51.61,51.62,51.57,51.58,31100.0,28.2566,28.2621,28.2347,28.2402,31100.0
2015-04-17 12:00:00,51.58,51.59,51.55,51.56,11900.0,28.2402,28.2457,28.2238,28.2293,11900.0
2015-04-17 12:05:00,51.55,51.55,51.41,51.48,49200.0,28.2238,28.2238,28.1471,28.1855,49200.0
2015-04-17 12:10:00,51.48,51.48,51.4,51.47,30900.0,28.1855,28.1855,28.1417,28.18,30900.0
2015-04-17 12:15:00,51.47,51.55,51.46,51.5,21600.0,28.18,28.2238,28.1745,28.1964,21600.0
2015-04-17 12:20:00,51.49,51.55,51.48,51.49,29100.0,28.1909,28.2238,28.1855,28.1909,29100.0
2015-04-17 12:25:00,51.48,51.53,51.46,51.47,25500.0,28.1855,28.2128,28.1745,28.18,25500.0
2015-04-17 12:30:00,51.47,51.49,51.45,51.47,40900.0,28.18,28.1909,28.169,28.18,40900.0
2015-04-17 12:35:00,51.47,51.52,51.46,51.47,30900.0,28.18,28.2074,28.1745,28.18,30900.0
2015-04-17 12:40:00,51.47,51.53,51.46,51.49,21500.0,28.18,28.2128,28.1745,28.1909,21500.0
2015-04-17 12:45:00,51.5,51.52,51.47,51.52,22000.0,28.1964,28.2074,28.18,28.2074,22000.0
2015-04-17 12:50:00,51.51,51.52,51.46,51.48,27100.0,28.2019,28.2074,28.1745,28.1855,27100.0
2015-04-17 12:55:00,51.48,51.58,51.48,51.58,24700.0,28.1855,28.2402,28.1855,28.2402,24700.0
2015-04-17 13:00:00,51.58,51.62,51.56,51.61,22400.0,28.2402,28.2621,28.2293,28.2566,22400.0
2015-04-17 13:05:00,51.63,51.64,51.59,51.6,32700.0,28.2676,28.2731,28.2457,28.2512,32700.0
2015-04-17 13:10:00,51.59,51.62,51.58,51.59,29300.0,28.2457,28.2621,28.2402,28.2457,29300.0
2015-04-17 13:15:00,51.58,51.63,51.55,51.59,21400.0,28.2402,28.2676,28.2238,28.2457,21400.0
2015-04-17 13:20:00,51.59,51.63,51.58,51.61,30400.0,28.2457,28.2676,28.2402,28.2566,30400.0
2015-04-17 13:25:00,51.59,51.59,51.51,51.54,33600.0,28.2457,28.2457,28.2019,28.2183,33600.0
2015-04-17 13:30:00,51.53,51.55,51.47,51.49,28900.0,28.2128,28.2238,28.18,28.1909,28900.0
2015-04-17 13:35:00,51.49,51.59,51.49,51.57,49300.0,28.1909,28.2457,28.1909,28.2347,49300.0
2015-04-17 13:40:00,51.57,51.64,51.57,51.6,38200.0,28.2347,28.2731,28.2347,28.2512,38200.0
2015-04-17 13:45:00,51.6,51.7,51.59,51.7,30200.0,28.2512,28.3059,28.2457,28.3059,30200.0
2015-04-17 13:50:00,51.7,51.7,51.55,51.55,30500.0,28.3059,28.3059,28.2238,28.2238,30500.0
2015-04-17 13:55:00,51.55,51.56,51.48,51.54,28600.0,28.2238,28.2293,28.1855,28.2183,28600.0
2015-04-17 14:00:00,51.55,51.55,51.47,51.48,26800.0,28.2238,28.2238,28.18,28.1855,26800.0
2015-04-17 14:05:00,51.49,51.51,51.45,51.46,47900.0,28.1909,28.2019,28.169,28.1745,47900.0
2015-04-17 14:10:00,51.46,51.49,51.43,51.48,31400.0,28.1745,28.1909,28.1581,28.1855,31400.0
2015-04-17 14:15:00,51.47,51.51,51.45,51.5,80200.0,28.18,28.2019,28.169,28.1964,80200.0
2015-04-17 14:20:00,51.5,51.54,51.49,51.54,33500.0,28.1964,28.2183,28.1909,28.2183,33500.0
2015-04-17 14:25:00,51.54,51.59,51.53,51.57,33400.0,28.2183,28.2457,28.2128,28.2347,33400.0
2015-04-17 14:30:00,51.56,51.57,51.49,51.53,45200.0,28.2293,28.2347,28.1909,28.2128,45200.0
2015-04-17 14:35:00,51.52,51.56,51.5,51.54,86300.0,28.2074,28.2293,28.1964,28.2183,86300.0
2015-04-17 14:40:00,51.54,51.56,51.53,51.56,50500.0,28.2183,28.2293,28.2128,28.2293,50500.0
2015-04-17 14:45:00,51.56,51.58,51.5,51.51,73600.0,28.2293,28.2402,28.1964,28.2019,73600.0
2015-04-17 14:50:00,51.5,51.53,51.49,51.52,40200.0,28.1964,28.2128,28.1909,28.2074,40200.0
2015-04-17 14:55:00,51.52,51.58,51.52,51.58,26700.0,28.2074,28.2402,28.2074,28.2402,26700.0
2015-04-17 15:00:00,51.57,51.63,51.57,51.61,61400.0,28.2347,28.2676,28.2347,28.2566,61400.0
2015-04-17 15:05:00,51.6,51.61,51.49,51.53,57300.0,28.2512,28.2566,28.1909,28.2128,57300.0
2015-04-17 15:10:00,51.53,51.57,51.51,51.54,38200.0,28.2128,28.2347,28.2019,28.2183,38200.0
2015-04-17 15:15:00,51.55,51.56,51.48,51.5,66900.0,28.2238,28.2293,28.1855,28.1964,66900.0
2015-04-17 15:20:00,51.5,51.51,51.46,51.5,45500.0,28.1964,28.2019,28.1745,28.1964,45500.0
2015-04-17 15:25:00,51.51,51.62,51.5,51.61,41300.0,28.2019,28.2621,28.1964,28.2566,41300.0
2015-04-17 15:30:00,51.62,51.77,51.62,51.76,64000.0,28.2621,28.3442,28.2621,28.3388,64000.0
2015-04-17 15:35:00,51.76,51.79,51.69,51.73,82000.0,28.3388,28.3552,28.3004,28.3223,82000.0
2015-04-17 15:40:00,51.73,51.78,51.72,51.76,47000.0,28.3223,28.3497,28.3169,28.3388,47000.0
2015-04-17 15:45:00,51.75,51.76,51.71,51.73,80100.0,28.3333,28.3388,28.3114,28.3223,80100.0
2015-04-17 15:50:00,51.73,51.74,51.7,51.73,52100.0,28.3223,28.3278,28.3059,28.3223,52100.0
2015-04-17 15:55:00,51.72,51.75,51.71,51.73,200800.0,28.3169,28.3333,28.3114,28.3223,200800.0
2015-04-20 09:30:00,51.9,52.12,51.9,52.01,44500.0,28.4154,28.5359,28.4154,28.4756,44500.0
2015-04-20 09:35:00,52.04,52.17,52.02,52.13,69500.0,28.4921,28.5632,28.4811,28.5413,69500.0
2015-04-20 09:40:00,52.14,52.21,52.09,52.16,43600.0,28.5468,28.5851,28.5194,28.5578,43600.0
2015-04-20 09:45:00,52.19,52.27,52.19,52.25,42900.0,28.5742,28.618,28.5742,28.607,42900.0
2015-04-20 09:50:00,52.24,52.32,52.24,52.3,20200.0,28.6016,28.6454,28.6016,28.6344,20200.0
2015-04-20 09:55:00,52.29,52.42,52.29,52.42,12900.0,28.6289,28.7001,28.6289,28.7001,12900.0
2015-04-20 10:00:00,52.43,52.51,52.41,52.49,33200.0,28.7056,28.7494,28.6946,28.7384,33200.0
2015-04-20 10:05:00,52.49,52.58,52.48,52.55,33600.0,28.7384,28.7877,28.733,28.7713,33600.0
2015-04-20 10:10:00,52.54,52.56,52.51,52.53,23800.0,28.7658,28.7768,28.7494,28.7603,23800.0
2015-04-20 10:15:00,52.53,52.55,52.47,52.52,50600.0,28.7603,28.7713,28.7275,28.7549,50600.0
2015-04-20 10:20:00,52.5,52.55,52.47,52.55,21400.0,28.7439,28.7713,28.7275,28.7713,21400.0
2015-04-20 10:25:00,52.54,52.57,52.48,52.48,26000.0,28.7658,28.7822,28.733,28.733,26000.0
2015-04-20 10:30:00,52.49,52.5,52.41,52.45,44500.0,28.7384,28.7439,28.6946,28.7165,44500.0
2015-04-20 10:35:00,52.45,52.47,52.4,52.46,36000.0,28.7165,28.7275,28.6892,28.722,36000.0
2015-04-20 10:40:00,52.47,52.55,52.42,52.42,54100.0,28.7275,28.7713,28.7001,28.7001,54100.0
2015-04-20 10:45:00,52.42,52.46,52.4,52.43,32800.0,28.7001,28.722,28.6892,28.7056,32800.0
2015-04-20 10:50:00,52.43,52.45,52.31,52.39,43400.0,28.7056,28.7165,28.6399,28.6837,43400.0
2015-04-20 10:55:00,52.4,52.43,52.37,52.42,41900.0,28.6892,28.7056,28.6727,28.7001,41900.0
2015-04-20 11:00:00,52.44,52.46,52.43,52.46,22800.0,28.7111,28.722,28.7056,28.722,22800.0
2015-04-20 11:05:00,52.46,52.46,52.39,52.4,25000.0,28.722,28.722,28.6837,28.6892,25000.0
2015-04-20 11:10:00,52.41,52.41,52.35,52.35,20600.0,28.6946,28.6946,28.6618,28.6618,20600.0
2015-04-20 11:15:00,52.36,52.39,52.29,52.32,21600.0,28.6673,28.6837,28.6289,28.6454,21600.0
2015-04-20 11:20:00,52.32,52.34,52.29,52.31,26300.0,28.6454,28.6563,28.6289,28.6399,26300.0
2015-04-20 11:25:00,52.31,52.34,52.28,52.29,23800.0,28.6399,28.6563,28.6235,28.6289,23800.0
2015-04-20 11:30:00,52.29,52.36,52.28,52.36,22200.0,28.6289,28.6673,28.6235,28.6673,22200.0
2015-04-20 11:35:00,52.37,52.38,52.3,52.32,27700.0,28.6727,28.6782,28.6344,28.6454,27700.0
2015-04-20 11:40:00,52.32,52.34,52.27,52.28,18800.0,28.6454,28.6563,28.618,28.6235,18800.0
2015-04-20 11:45:00,52.28,52.29,52.19,52.2,29200.0,28.6235,28.6289,28.5742,28.5797,29200.0
2015-04-20 11:50:00,52.2,52.27,52.19,52.19,26400.0,28.5797,28.618,28.5742,28.5742,26400.0
2015-04-20 11:55:00,52.19,52.21,52.16,52.2,21900.0,28.5742,28.5851,28.5578,28.5797,21900.0
2015-04-20 12:00:00,52.21,52.26,52.21,52.21,28400.0,28.5851,28.6125,28.5851,28.5851,28400.0
2015-04-20 12:05:00,52.22,52.25,52.18,52.25,26400.0,28.5906,28.607,28.5687,28.607,26400.0
2015-04-20 12:10:00,52.24,52.28,52.24,52.26,18700.0,28.6016,28.6235,28.6016,28.6125,18700.0
2015-04-20 12:15:00,52.27,52.27,52.24,52.25,16700.0,28.618,28.618,28.6016,28.607,16700.0
2015-04-20 12:20:00,52.25,52.26,52.21,52.25,22600.0,28.607,28.6125,28.5851,28.607,22600.0
2015-04-20 12:25:00,52.27,52.3,52.26,52.28,15200.0,28.618,28.6344,28.6125,28.6235,15200.0
2015-04-20 12:30:00,52.28,52.29,52.23,52.23,17000.0,28.6235,28.6289,28.5961,28.5961,17000.0
2015-04-20 12:35:00,52.24,52.27,52.23,52.26,11700.0,28.6016,28.618,28.5961,28.6125,11700.0
2015-04-20 12:40:00,52.26,52.32,52.25,52.3,15600.0,28.6125,28.6454,28.607,28.6344,15600.0
2015-04-20 12:45:00,52.31,52.32,52.27,52.29,11200.0,28.6399,28.6454,28.618,28.6289,11200.0
2015-04-20 12:50:00,52.28,52.32,52.28,52.32,18200.0,28.6235,28.6454,28.6235,28.6454,18200.0
2015-04-20 12:55:00,52.33,52.33,52.29,52.3,44000.0,28.6508,28.6508,28.6289,28.6344,44000.0
2015-04-20 13:00:00,52.3,52.34,52.3,52.33,26500.0,28.6344,28.6563,28.6344,28.6508,26500.0
2015-04-20 13:05:00,52.34,52.37,52.3,52.34,20500.0,28.6563,28.6727,28.6344,28.6563,20500.0
2015-04-20 13:10:00,52.34,52.38,52.32,52.36,22900.0,28.6563,28.6782,28.6454,28.6673,22900.0
2015-04-20 13:15:00,52.35,52.37,52.29,52.29,26400.0,28.6618,28.6727,28.6289,28.6289,26400.0
2015-04-20 13:20:00,52.3,52.32,52.27,52.32,30000.0,28.6344,28.6454,28.618,28.6454,30000.0
2015-04-20 13:25:00,52.32,52.37,52.31,52.35,14700.0,28.6454,28.6727,28.6399,28.6618,14700.0
2015-04-20 13:30:00,52.36,52.36,52.34,52.36,21000.0,28.6673,28.6673,28.6563,28.6673,21000.0
2015-04-20 13:35:00,52.35,52.39,52.31,52.34,69900.0,28.6618,28.6837,28.6399,28.6563,69900.0
2015-04-20 13:40:00,52.35,52.35,52.3,52.32,21600.0,28.6618,28.6618,28.6344,28.6454,21600.0
2015-04-20 13:45:00,52.32,52.32,52.27,52.28,16100.0,28.6454,28.6454,28.618,28.6235,16100.0
2015-04-20 13:50:00,52.28,52.34,52.28,52.32,17000.0,28.6235,28.6563,28.6235,28.6454,17000.0
2015-04-20 13:55:00,52.31,52.32,52.21,52.21,22500.0,28.6399,28.6454,28.5851,28.5851,22500.0
2015-04-20 14:00:00,52.2,52.23,52.19,52.2,17000.0,28.5797,28.5961,28.5742,28.5797,17000.0
2015-04-20 14:05:00,52.2,52.21,52.12,52.14,27100.0,28.5797,28.5851,28.5359,28.5468,27100.0
2015-04-20 14:10:00,52.14,52.16,52.11,52.16,26200.0,28.5468,28.5578,28.5304,28.5578,26200.0
2015-04-20 14:15:00,52.15,52.19,52.14,52.18,18100.0,28.5523,28.5742,28.5468,28.5687,18100.0
2015-04-20 14:20:00,52.19,52.27,52.19,52.25,37600.0,28.5742,28.618,28.5742,28.607,37600.0
2015-04-20 14:25:00,52.25,52.25,52.2,52.21,17900.0,28.607,28.607,28.5797,28.5851,17900.0
2015-04-20 14:30:00,52.21,52.22,52.18,52.18,13600.0,28.5851,28.5906,28.5687,28.5687,13600.0
2015-04-20 14:35:00,52.18,52.2,52.16,52.2,27000.0,28.5687,28.5797,28.5578,28.5797,27000.0
2015-04-20 14:40:00,52.19,52.21,52.17,52.17,20200.0,28.5742,28.5851,28.5632,28.5632,20200.0
2015-04-20 14:45:00,52.17,52.2,52.14,52.19,49600.0,28.5632,28.5797,28.5468,28.5742,49600.0
2015-04-20 14:50:00,52.2,52.23,52.19,52.21,18900.0,28.5797,28.5961,28.5742,28.5851,18900.0
2015-04-20 14:55:00,52.2,52.22,52.19,52.2,47400.0,28.5797,28.5906,28.5742,28.5797,47400.0
2015-04-20 15:00:00,52.21,52.24,52.2,52.22,29400.0,28.5851,28.6016,28.5797,28.5906,29400.0
2015-04-20 15:05:00,52.22,52.24,52.21,52.23,20200.0,28.5906,28.6016,28.5851,28.5961,20200.0
2015-04-20 15:10:00,52.24,52.27,52.23,52.24,38300.0,28.6016,28.618,28.5961,28.6016,38300.0
2015-04-20 15:15:00,52.23,52.29,52.23,52.29,35900.0,28.5961,28.6289,28.5961,28.6289,35900.0
2015-04-20 15:20:00,52.29,52.29,52.24,52.24,40400.0,28.6289,28.6289,28.6016,28.6016,40400.0
2015-04-20 15:25:00,52.24,52.27,52.22,52.26,43400.0,28.6016,28.618,28.5906,28.6125,43400.0
2015-04-20 15:30:00,52.25,52.26,52.2,52.21,37100.0,28.607,28.6125,28.5797,28.5851,37100.0
2015-04-20 15:35:00,52.22,52.22,52.14,52.14,39700.0,28.5906,28.5906,28.5468,28.5468,39700.0
2015-04-20 15:40:00,52.14,52.18,52.14,52.15,38400.0,28.5468,28.5687,28.5468,28.5523,38400.0
2015-04-20 15:45:00,52.14,52.18,52.13,52.15,83500.0,28.5468,28.5687,28.5413,28.5523,83500.0
2015-04-20 15:50:00,52.16,52.17,52.14,52.17,87800.0,28.5578,28.5632,28.5468,28.5632,87800.0
2015-04-20 15:55:00,52.16,52.23,52.16,52.2,171000.0,28.5578,28.5961,28.5578,28.5797,171000.0
2015-04-21 09:30:00,52.22,52.29,52.14,52.17,65500.0,28.5906,28.6289,28.5468,28.5632,65500.0
2015-04-21 09:35:00,52.14,52.14,52.0,52.07,34200.0,28.5468,28.5468,28.4702,28.5085,34200.0
2015-04-21 09:40:00,52.05,52.27,52.03,52.21,40000.0,28.4975,28.618,28.4866,28.5851,40000.0
2015-04-21 09:45:00,52.25,52.3,52.13,52.13,46300.0,28.607,28.6344,28.5413,28.5413,46300.0
2015-04-21 09:50:00,52.16,52.24,52.08,52.1,44300.0,28.5578,28.6016,28.514,28.5249,44300.0
2015-04-21 09:55:00,52.12,52.13,51.94,51.94,70700.0,28.5359,28.5413,28.4373,28.4373,70700.0
2015-04-21 10:00:00,51.95,51.97,51.89,51.91,68800.0,28.4428,28.4537,28.4099,28.4209,68800.0
2015-04-21 10:05:00,51.92,52.02,51.89,52.02,94000.0,28.4264,28.4811,28.4099,28.4811,94000.0
2015-04-21 10:10:00,52.01,52.03,51.89,51.89,56400.0,28.4756,28.4866,28.4099,28.4099,56400.0
2015-04-21 10:15:00,51.9,52.01,51.88,51.95,21400.0,28.4154,28.4756,28.4045,28.4428,21400.0
2015-04-21 10:20:00,51.94,51.98,51.89,51.93,14900.0,28.4373,28.4592,28.4099,28.4318,14900.0
2015-04-21 10:25:00,51.94,51.95,51.91,51.94,12100.0,28.4373,28.4428,28.4209,28.4373,12100.0
2015-04-21 10:30:00,51.91,51.95,51.86,51.91,26500.0,28.4209,28.4428,28.3935,28.4209,26500.0
2015-04-21 10:35:00,51.9,51.93,51.87,51.93,57400.0,28.4154,28.4318,28.399,28.4318,57400.0
2015-04-21 10:40:00,51.93,51.95,51.76,51.78,32300.0,28.4318,28.4428,28.3388,28.3497,32300.0
2015-04-21 10:45:00,51.78,51.91,51.78,51.8,21800.0,28.3497,28.4209,28.3497,28.3607,21800.0
2015-04-21 10:50:00,51.8,51.9,51.8,51.86,20500.0,28.3607,28.4154,28.3607,28.3935,20500.0
2015-04-21 10:55:00,51.86,51.88,51.79,51.79,16400.0,28.3935,28.4045,28.3552,28.3552,16400.0
2015-04-21 11:00:00,51.79,51.91,51.77,51.87,18500.0,28.3552,28.4209,28.3442,28.399,18500.0
2015-04-21 11:05:00,51.88,51.92,51.88,51.9,16200.0,28.4045,28.4264,28.4045,28.4154,16200.0
2015-04-21 11:10:00,51.9,51.9,51.8,51.8,26100.0,28.4154,28.4154,28.3607,28.3607,26100.0
2015-04-21 11:15:00,51.8,51.82,51.75,51.75,29800.0,28.3607,28.3716,28.3333,28.3333,29800.0
2015-04-21 11:20:00,51.75,51.79,51.7,51.79,52100.0,28.3333,28.3552,28.3059,28.3552,52100.0
2015-04-21 11:25:00,51.79,51.91,51.76,51.91,29500.0,28.3552,28.4209,28.3388,28.4209,29500.0
2015-04-21 11:30:00,51.9,51.91,51.74,51.75,42600.0,28.4154,28.4209,28.3278,28.3333,42600.0
2015-04-21 11:35:00,51.75,51.88,51.75,51.82,43400.0,28.3333,28.4045,28.3333,28.3716,43400.0
2015-04-21 11:40:00,51.81,51.81,51.72,51.74,29400.0,28.3661,28.3661,28.3169,28.3278,29400.0
2015-04-21 11:45:00,51.74,51.74,51.66,51.68,23500.0,28.3278,28.3278,28.284,28.295,23500.0
2015-04-21 11:50:00,51.68,51.73,51.65,51.72,28000.0,28.295,28.3223,28.2785,28.3169,28000.0
2015-04-21 11:55:00,51.73,51.8,51.71,51.75,38300.0,28.3223,28.3607,28.3114,28.3333,38300.0
2015-04-21 12:00:00,51.75,51.76,51.65,51.68,23700.0,28.3333,28.3388,28.2785,28.295,23700.0
2015-04-21 12:05:00,51.69,51.81,51.69,51.8,34100.0,28.3004,28.3661,28.3004,28.3607,34100.0
2015-04-21 12:10:00,51.8,51.8,51.73,51.75,30300.0,28.3607,28.3607,28.3223,28.3333,30300.0
2015-04-21 12:15:00,51.76,51.84,51.75,51.8,20700.0,28.3388,28.3826,28.3333,28.3607,20700.0
2015-04-21 12:20:00,51.79,51.82,51.73,51.74,65600.0,28.3552,28.3716,28.3223,28.3278,65600.0
2015-04-21 12:25:00,51.74,51.75,51.7,51.7,19800.0,28.3278,28.3333,28.3059,28.3059,19800.0
2015-04-21 12:30:00,51.71,51.72,51.67,51.68,58100.0,28.3114,28.3169,28.2895,28.295,58100.0
2015-04-21 12:35:00,51.67,51.7,51.63,51.65,66300.0,28.2895,28.3059,28.2676,28.2785,66300.0
2015-04-21 12:40:00,51.65,51.69,51.63,51.68,35900.0,28.2785,28.3004,28.2676,28.295,35900.0
2015-04-21 12:45:00,51.68,51.7,51.67,51.68,38600.0,28.295,28.3059,28.2895,28.295,38600.0
2015-04-21 12:50:00,51.69,51.71,51.68,51.7,51900.0,28.3004,28.3114,28.295,28.3059,51900.0
2015-04-21 12:55:00,51.7,51.7,51.66,51.69,28100.0,28.3059,28.3059,28.284,28.3004,28100.0
2015-04-21 13:00:00,51.69,51.74,51.67,51.7,45800.0,28.3004,28.3278,28.2895,28.3059,45800.0
2015-04-21 13:05:00,51.69,51.7,51.69,51.7,13000.0,28.3004,28.3059,28.3004,28.3059,13000.0
2015-04-21 13:10:00,51.7,51.7,51.65,51.7,31100.0,28.3059,28.3059,28.2785,28.3059,31100.0
2015-04-21 13:15:00,51.7,51.7,51.67,51.68,38800.0,28.3059,28.3059,28.2895,28.295,38800.0
2015-04-21 13:20:00,51.69,51.7,51.69,51.7,22700.0,28.3004,28.3059,28.3004,28.3059,22700.0
2015-04-21 13:25:00,51.69,51.7,51.67,51.68,24500.0,28.3004,28.3059,28.2895,28.295,24500.0
2015-04-21 13:30:00,51.68,51.75,51.68,51.75,68400.0,28.295,28.3333,28.295,28.3333,68400.0
2015-04-21 13:35:00,51.75,51.75,51.66,51.67,32700.0,28.3333,28.3333,28.284,28.2895,32700.0
2015-04-21 13:40:00,51.68,51.7,51.68,51.7,11800.0,28.295,28.3059,28.295,28.3059,11800.0
2015-04-21 13:45:00,51.7,51.7,51.65,51.67,14400.0,28.3059,28.3059,28.2785,28.2895,14400.0
2015-04-21 13:50:00,51.66,51.67,51.65,51.65,11800.0,28.284,28.2895,28.2785,28.2785,11800.0
2015-04-21 13:55:00,51.65,51.66,51.63,51.64,23800.0,28.2785,28.284,28.2676,28.2731,23800.0
2015-04-21 14:00:00,51.64,51.64,51.57,51.63,20800.0,28.2731,28.2731,28.2347,28.2676,20800.0
2015-04-21 14:05:00,51.62,51.62,51.54,51.59,28700.0,28.2621,28.2621,28.2183,28.2457,28700.0
2015-04-21 14:10:00,51.59,51.64,51.57,51.64,26300.0,28.2457,28.2731,28.2347,28.2731,26300.0
2015-04-21 14:15:00,51.63,51.65,51.57,51.6,42200.0,28.2676,28.2785,28.2347,28.2512,42200.0
2015-04-21 14:20:00,51.6,51.65,51.6,51.63,45600.0,28.2512,28.2785,28.2512,28.2676,45600.0
2015-04-21 14:25:00,51.64,51.69,51.61,51.68,66000.0,28.2731,28.3004,28.2566,28.295,66000.0
2015-04-21 14:30:00,51.68,51.68,51.6,51.6,25800.0,28.295,28.295,28.2512,28.2512,25800.0
2015-04-21 14:35:00,51.6,51.62,51.57,51.58,23200.0,28.2512,28.2621,28.2347,28.2402,23200.0
2015-04-21 14:40:00,51.58,51.58,51.53,51.55,22500.0,28.2402,28.2402,28.2128,28.2238,22500.0
2015-04-21 14:45:00,51.55,51.61,51.54,51.61,54100.0,28.2238,28.2566,28.2183,28.2566,54100.0
2015-04-21 14:50:00,51.61,51.64,51.6,51.64,15700.0,28.2566,28.2731,28.2512,28.2731,15700.0
2015-04-21 14:55:00,51.64,51.67,51.62,51.66,18900.0,28.2731,28.2895,28.2621,28.284,18900.0
2015-04-21 15:00:00,51.67,51.68,51.61,51.62,41400.0,28.2895,28.295,28.2566,28.2621,41400.0
2015-04-21 15:05:00,51.62,51.65,51.6,51.65,33800.0,28.2621,28.2785,28.2512,28.2785,33800.0
2015-04-21 15:10:00,51.65,51.67,51.65,51.65,50300.0,28.2785,28.2895,28.2785,28.2785,50300.0
2015-04-21 15:15:00,51.65,51.68,51.65,51.65,35800.0,28.2785,28.295,28.2785,28.2785,35800.0
2015-04-21 15:20:00,51.65,51.67,51.63,51.66,56600.0,28.2785,28.2895,28.2676,28.284,56600.0
2015-04-21 15:25:00,51.65,51.65,51.56,51.6,47400.0,28.2785,28.2785,28.2293,28.2512,47400.0
2015-04-21 15:30:00,51.6,51.6,51.55,51.58,62600.0,28.2512,28.2512,28.2238,28.2402,62600.0
2015-04-21 15:35:00,51.59,51.64,51.58,51.6,44800.0,28.2457,28.2731,28.2402,28.2512,44800.0
2015-04-21 15:40:00,51.6,51.63,51.56,51.57,76100.0,28.2512,28.2676,28.2293,28.2347,76100.0
2015-04-21 15:45:00,51.55,51.56,51.53,51.53,92700.0,28.2238,28.2293,28.2128,28.2128,92700.0
2015-04-21 15:50:00,51.53,51.53,51.52,51.53,112500.0,28.2128,28.2128,28.2074,28.2128,112500.0
2015-04-21 15:55:00,51.52,51.56,51.51,51.56,219000.0,28.2074,28.2293,28.2019,28.2293,219000.0
2015-04-22 09:30:00,51.88,51.95,51.69,51.71,45800.0,28.4045,28.4428,28.3004,28.3114,45800.0
2015-04-22 09:35:00,51.7,51.92,51.67,51.88,30800.0,28.3059,28.4264,28.2895,28.4045,30800.0
2015-04-22 09:40:00,51.9,52.03,51.89,51.97,22400.0,28.4154,28.4866,28.4099,28.4537,22400.0
2015-04-22 09:45:00,51.97,52.05,51.96,51.99,27400.0,28.4537,28.4975,28.4483,28.4647,27400.0
2015-04-22 09:50:00,52.0,52.06,51.97,52.06,22600.0,28.4702,28.503,28.4537,28.503,22600.0
2015-04-22 09:55:00,52.05,52.08,52.01,52.03,83600.0,28.4975,28.514,28.4756,28.4866,83600.0
2015-04-22 10:00:00,52.05,52.11,51.95,51.97,38600.0,28.4975,28.5304,28.4428,28.4537,38600.0
2015-04-22 10:05:00,51.95,51.95,51.77,51.77,51900.0,28.4428,28.4428,28.3442,28.3442,51900.0
2015-04-22 10:10:00,51.77,51.8,51.77,51.78,15800.0,28.3442,28.3607,28.3442,28.3497,15800.0
2015-04-22 10:15:00,51.78,51.79,51.71,51.72,18000.0,28.3497,28.3552,28.3114,28.3169,18000.0
2015-04-22 10:20:00,51.73,51.8,51.72,51.77,14000.0,28.3223,28.3607,28.3169,28.3442,14000.0
2015-04-22 10:25:00,51.77,51.8,51.74,51.77,19500.0,28.3442,28.3607,28.3278,28.3442,19500.0
2015-04-22 10:30:00,51.78,52.06,51.78,51.98,45000.0,28.3497,28.503,28.3497,28.4592,45000.0
2015-04-22 10:35:00,51.96,51.96,51.89,51.94,10500.0,28.4483,28.4483,28.4099,28.4373,10500.0
2015-04-22 10:40:00,51.95,52.15,51.94,52.11,26700.0,28.4428,28.5523,28.4373,28.5304,26700.0
2015-04-22 10:45:00,52.12,52.14,52.08,52.08,15300.0,28.5359,28.5468,28.514,28.514,15300.0
2015-04-22 10:50:00,52.09,52.14,52.07,52.11,14900.0,28.5194,28.5468,28.5085,28.5304,14900.0
2015-04-22 10:55:00,52.12,52.22,52.11,52.21,29300.0,28.5359,28.5906,28.5304,28.5851,29300.0
2015-04-22 11:00:00,52.21,52.28,52.12,52.27,52600.0,28.5851,28.6235,28.5359,28.618,52600.0
2015-04-22 11:05:00,52.26,52.27,52.17,52.17,21200.0,28.6125,28.618,28.5632,28.5632,21200.0
2015-04-22 11:10:00,52.18,52.23,52.16,52.19,9200.0,28.5687,28.5961,28.5578,28.5742,9200.0
2015-04-22 11:15:00,52.19,52.22,52.16,52.18,15500.0,28.5742,28.5906,28.5578,28.5687,15500.0
2015-04-22 11:20:00,52.18,52.2,52.15,52.2,17900.0,28.5687,28.5797,28.5523,28.5797,17900.0
2015-04-22 11:25:00,52.2,52.23,52.19,52.23,23500.0,28.5797,28.5961,28.5742,28.5961,23500.0
2015-04-22 11:30:00,52.24,52.25,52.17,52.18,20400.0,28.6016,28.607,28.5632,28.5687,20400.0
2015-04-22 11:35:00,52.19,52.24,52.18,52.24,14900.0,28.5742,28.6016,28.5687,28.6016,14900.0
2015-04-22 11:40:00,52.23,52.24,52.19,52.22,10800.0,28.5961,28.6016,28.5742,28.5906,10800.0
2015-04-22 11:45:00,52.22,52.25,52.21,52.25,12000.0,28.5906,28.607,28.5851,28.607,12000.0
2015-04-22 11:50:00,52.25,52.25,52.18,52.21,18500.0,28.607,28.607,28.5687,28.5851,18500.0
2015-04-22 11:55:00,52.22,52.25,52.19,52.21,12900.0,28.5906,28.607,28.5742,28.5851,12900.0
2015-04-22 12:00:00,52.21,52.23,52.2,52.22,11600.0,28.5851,28.5961,28.5797,28.5906,11600.0
2015-04-22 12:05:00,52.22,52.23,52.17,52.17,9800.0,28.5906,28.5961,28.5632,28.5632,9800.0
2015-04-22 12:10:00,52.17,52.22,52.17,52.22,7900.0,28.5632,28.5906,28.5632,28.5906,7900.0
2015-04-22 12:15:00,52.22,52.25,52.19,52.25,16300.0,28.5906,28.607,28.5742,28.607,16300.0
2015-04-22 12:20:00,52.24,52.28,52.21,52.27,93400.0,28.6016,28.6235,28.5851,28.618,93400.0
2015-04-22 12:25:00,52.28,52.29,52.23,52.23,18000.0,28.6235,28.6289,28.5961,28.5961,18000.0
2015-04-22 12:30:00,52.24,52.28,52.23,52.27,47600.0,28.6016,28.6235,28.5961,28.618,47600.0
2015-04-22 12:35:00,52.27,52.32,52.26,52.31,13900.0,28.618,28.6454,28.6125,28.6399,13900.0
2015-04-22 12:40:00,52.31,52.43,52.3,52.42,21500.0,28.6399,28.7056,28.6344,28.7001,21500.0
2015-04-22 12:45:00,52.43,52.54,52.35,52.35,158800.0,28.7056,28.7658,28.6618,28.6618,158800.0
2015-04-22 12:50:00,52.37,52.4,52.37,52.38,7600.0,28.6727,28.6892,28.6727,28.6782,7600.0
2015-04-22 12:55:00,52.37,52.39,52.33,52.33,21100.0,28.6727,28.6837,28.6508,28.6508,21100.0
2015-04-22 13:00:00,52.33,52.33,52.23,52.27,43300.0,28.6508,28.6508,28.5961,28.618,43300.0
2015-04-22 13:05:00,52.27,52.29,52.24,52.26,16200.0,28.618,28.6289,28.6016,28.6125,16200.0
2015-04-22 13:10:00,52.27,52.27,52.22,52.27,17800.0,28.618,28.618,28.5906,28.618,17800.0
2015-04-22 13:15:00,52.27,52.34,52.27,52.34,29500.0,28.618,28.6563,28.618,28.6563,29500.0
2015-04-22 13:20:00,52.34,52.38,52.33,52.38,21200.0,28.6563,28.6782,28.6508,28.6782,21200.0
2015-04-22 13:25:00,52.38,52.45,52.37,52.45,40900.0,28.6782,28.7165,28.6727,28.7165,40900.0
2015-04-22 13:30:00,52.45,52.46,52.38,52.42,30800.0,28.7165,28.722,28.6782,28.7001,30800.0
2015-04-22 13:35:00,52.41,52.45,52.39,52.42,22900.0,28.6946,28.7165,28.6837,28.7001,22900.0
2015-04-22 13:40:00,52.41,52.5,52.39,52.49,37600.0,28.6946,28.7439,28.6837,28.7384,37600.0
2015-04-22 13:45:00,52.5,52.57,52.49,52.55,30600.0,28.7439,28.7822,28.7384,28.7713,30600.0
2015-04-22 13:50:00,52.55,52.55,52.49,52.49,29700.0,28.7713,28.7713,28.7384,28.7384,29700.0
2015-04-22 13:55:00,52.49,52.54,52.49,52.51,22800.0,28.7384,28.7658,28.7384,28.7494,22800.0
2015-04-22 14:00:00,52.51,52.52,52.46,52.5,19400.0,28.7494,28.7549,28.722,28.7439,19400.0
2015-04-22 14:05:00,52.51,52.54,52.5,52.54,19800.0,28.7494,28.7658,28.7439,28.7658,19800.0
2015-04-22 14:10:00,52.54,52.54,52.44,52.46,35800.0,28.7658,28.7658,28.7111,28.722,35800.0
2015-04-22 14:15:00,52.46,52.49,52.46,52.47,22300.0,28.722,28.7384,28.722,28.7275,22300.0
2015-04-22 14:20:00,52.47,52.48,52.42,52.47,35800.0,28.7275,28.733,28.7001,28.7275,35800.0
2015-04-22 14:25:00,52.47,52.53,52.47,52.53,27300.0,28.7275,28.7603,28.7275,28.7603,27300.0
2015-04-22 14:30:00,52.53,52.56,52.5,52.56,23100.0,28.7603,28.7768,28.7439,28.7768,23100.0
2015-04-22 14:35:00,52.56,52.62,52.55,52.58,49800.0,28.7768,28.8096,28.7713,28.7877,49800.0
2015-04-22 14:40:00,52.58,52.58,52.5,52.52,18400.0,28.7877,28.7877,28.7439,28.7549,18400.0
2015-04-22 14:45:00,52.52,52.52,52.49,52.52,42400.0,28.7549,28.7549,28.7384,28.7549,42400.0
2015-04-22 14:50:00,52.51,52.55,52.5,52.53,89300.0,28.7494,28.7713,28.7439,28.7603,89300.0
2015-04-22 14:55:00,52.53,52.57,52.52,52.57,44000.0,28.7603,28.7822,28.7549,28.7822,44000.0
2015-04-22 15:00:00,52.56,52.59,52.54,52.55,54200.0,28.7768,28.7932,28.7658,28.7713,54200.0
2015-04-22 15:05:00,52.56,52.62,52.55,52.58,40200.0,28.7768,28.8096,28.7713,28.7877,40200.0
2015-04-22 15:10:00,52.59,52.6,52.54,52.55,87800.0,28.7932,28.7987,28.7658,28.7713,87800.0
2015-04-22 15:15:00,52.55,52.55,52.48,52.48,49000.0,28.7713,28.7713,28.733,28.733,49000.0
2015-04-22 15:20:00,52.48,52.52,52.45,52.51,36700.0,28.733,28.7549,28.7165,28.7494,36700.0
2015-04-22 15:25:00,52.5,52.52,52.48,52.51,34500.0,28.7439,28.7549,28.733,28.7494,34500.0
2015-04-22 15:30:00,52.51,52.54,52.48,52.48,53400.0,28.7494,28.7658,28.733,28.733,53400.0
2015-04-22 15:35:00,52.48,52.49,52.43,52.47,56300.0,28.733,28.7384,28.7056,28.7275,56300.0
2015-04-22 15:40:00,52.47,52.5,52.46,52.48,51000.0,28.7275,28.7439,28.722,28.733,51000.0
2015-04-22 15:45:00,52.49,52.58,52.48,52.58,94400.0,28.7384,28.7877,28.733,28.7877,94400.0
2015-04-22 15:50:00,52.58,52.59,52.56,52.56,94200.0,28.7877,28.7932,28.7768,28.7768,94200.0
2015-04-22 15:55:00,52.56,52.6,52.54,52.55,223100.0,28.7768,28.7987,28.7658,28.7713,223100.0
2015-04-23 09:30:00,52.74,52.84,52.63,52.79,42800.0,28.8753,28.9301,28.8151,28.9027,42800.0
2015-04-23 09:35:00,52.78,52.88,52.71,52.71,31200.0,28.8972,28.952,28.8589,28.8589,31200.0
2015-04-23 09:40:00,52.76,52.76,52.65,52.66,37000.0,28.8863,28.8863,28.826,28.8315,37000.0
2015-04-23 09:45:00,52.66,52.83,52.66,52.71,48900.0,28.8315,28.9246,28.8315,28.8589,48900.0
2015-04-23 09:50:00,52.72,52.74,52.67,52.7,48600.0,28.8644,28.8753,28.837,28.8534,48600.0
2015-04-23 09:55:00,52.69,52.72,52.65,52.68,56800.0,28.8479,28.8644,28.826,28.8425,56800.0
2015-04-23 10:00:00,52.7,52.75,52.62,52.64,71400.0,28.8534,28.8808,28.8096,28.8206,71400.0
2015-04-23 10:05:00,52.63,52.65,52.48,52.49,68200.0,28.8151,28.826,28.733,28.7384,68200.0
2015-04-23 10:10:00,52.48,52.51,52.46,52.48,31800.0,28.733,28.7494,28.722,28.733,31800.0
2015-04-23 10:15:00,52.49,52.51,52.43,52.43,47700.0,28.7384,28.7494,28.7056,28.7056,47700.0
2015-04-23 10:20:00,52.42,52.47,52.39,52.42,27500.0,28.7001,28.7275,28.6837,28.7001,27500.0
2015-04-23 10:25:00,52.41,52.5,52.39,52.49,22800.0,28.6946,28.7439,28.6837,28.7384,22800.0
2015-04-23 10:30:00,52.49,52.52,52.47,52.48,35100.0,28.7384,28.7549,28.7275,28.733,35100.0
2015-04-23 10:35:00,52.48,52.52,52.44,52.46,29300.0,28.733,28.7549,28.7111,28.722,29300.0
2015-04-23 10:40:00,52.46,52.52,52.43,52.5,29200.0,28.722,28.7549,28.7056,28.7439,29200.0
2015-04-23 10:45:00,52.5,52.52,52.43,52.43,30100.0,28.7439,28.7549,28.7056,28.7056,30100.0
2015-04-23 10:50:00,52.44,52.48,52.44,52.47,24500.0,28.7111,28.733,28.7111,28.7275,24500.0
2015-04-23 10:55:00,52.48,52.51,52.46,52.47,18500.0,28.733,28.7494,28.722,28.7275,18500.0
2015-04-23 11:00:00,52.48,52.51,52.45,52.48,25500.0,28.733,28.7494,28.7165,28.733,25500.0
2015-04-23 11:05:00,52.47,52.55,52.47,52.54,42900.0,28.7275,28.7713,28.7275,28.7658,42900.0
2015-04-23 11:10:00,52.54,52.59,52.53,52.59,47000.0,28.7658,28.7932,28.7603,28.7932,47000.0
2015-04-23 11:15:00,52.6,52.6,52.54,52.56,23300.0,28.7987,28.7987,28.7658,28.7768,23300.0
2015-04-23 11:20:00,52.56,52.57,52.51,52.53,31600.0,28.7768,28.7822,28.7494,28.7603,31600.0
2015-04-23 11:25:00,52.53,52.56,52.52,52.54,16200.0,28.7603,28.7768,28.7549,28.7658,16200.0
2015-04-23 11:30:00,52.54,52.56,52.5,52.56,29200.0,28.7658,28.7768,28.7439,28.7768,29200.0
2015-04-23 11:35:00,52.57,52.62,52.56,52.62,46800.0,28.7822,28.8096,28.7768,28.8096,46800.0
2015-04-23 11:40:00,52.62,52.63,52.57,52.59,40700.0,28.8096,28.8151,28.7822,28.7932,40700.0
2015-04-23 11:45:00,52.59,52.6,52.52,52.53,21500.0,28.7932,28.7987,28.7549,28.7603,21500.0
2015-04-23 11:50:00,52.54,52.67,52.53,52.62,52200.0,28.7658,28.837,28.7603,28.8096,52200.0
2015-04-23 11:55:00,52.62,52.63,52.5,52.5,58200.0,28.8096,28.8151,28.7439,28.7439,58200.0
2015-04-23 12:00:00,52.51,52.56,52.5,52.51,25200.0,28.7494,28.7768,28.7439,28.7494,25200.0
2015-04-23 12:05:00,52.52,52.53,52.45,52.49,26900.0,28.7549,28.7603,28.7165,28.7384,26900.0
2015-04-23 12:10:00,52.49,52.49,52.46,52.48,12600.0,28.7384,28.7384,28.722,28.733,12600.0
2015-04-23 12:15:00,52.49,52.5,52.46,52.48,12700.0,28.7384,28.7439,28.722,28.733,12700.0
2015-04-23 12:20:00,52.49,52.5,52.46,52.49,10500.0,28.7384,28.7439,28.722,28.7384,10500.0
2015-04-23 12:25:00,52.49,52.5,52.44,52.49,18800.0,28.7384,28.7439,28.7111,28.7384,18800.0
2015-04-23 12:30:00,52.48,52.54,52.46,52.51,28500.0,28.733,28.7658,28.722,28.7494,28500.0
2015-04-23 12:35:00,52.52,52.52,52.48,52.51,32300.0,28.7549,28.7549,28.733,28.7494,32300.0
2015-04-23 12:40:00,52.52,52.63,52.51,52.59,72000.0,28.7549,28.8151,28.7494,28.7932,72000.0
2015-04-23 12:45:00,52.59,52.66,52.59,52.62,47400.0,28.7932,28.8315,28.7932,28.8096,47400.0
2015-04-23 12:50:00,52.61,52.65,52.59,52.6,50100.0,28.8041,28.826,28.7932,28.7987,50100.0
2015-04-23 12:55:00,52.6,52.61,52.5,52.55,67900.0,28.7987,28.8041,28.7439,28.7713,67900.0
2015-04-23 13:00:00,52.55,52.55,52.48,52.51,51000.0,28.7713,28.7713,28.733,28.7494,51000.0
2015-04-23 13:05:00,52.51,52.52,52.47,52.47,30000.0,28.7494,28.7549,28.7275,28.7275,30000.0
2015-04-23 13:10:00,52.47,52.54,52.47,52.51,21300.0,28.7275,28.7658,28.7275,28.7494,21300.0
2015-04-23 13:15:00,52.51,52.54,52.48,52.52,26600.0,28.7494,28.7658,28.733,28.7549,26600.0
2015-04-23 13:20:00,52.52,52.55,52.5,52.53,50200.0,28.7549,28.7713,28.7439,28.7603,50200.0
2015-04-23 13:25:00,52.55,52.59,52.49,52.52,87800.0,28.7713,28.7932,28.7384,28.7549,87800.0
2015-04-23 13:30:00,52.52,52.56,52.5,52.55,62300.0,28.7549,28.7768,28.7439,28.7713,62300.0
2015-04-23 13:35:00,52.55,52.56,52.49,52.51,46800.0,28.7713,28.7768,28.7384,28.7494,46800.0
2015-04-23 13:40:00,52.5,52.52,52.48,52.49,23000.0,28.7439,28.7549,28.733,28.7384,23000.0
2015-04-23 13:45:00,52.5,52.57,52.49,52.54,19700.0,28.7439,28.7822,28.7384,28.7658,19700.0
2015-04-23 13:50:00,52.56,52.61,52.51,52.61,25200.0,28.7768,28.8041,28.7494,28.8041,25200.0
2015-04-23 13:55:00,52.61,52.67,52.61,52.64,20000.0,28.8041,28.837,28.8041,28.8206,20000.0
2015-04-23 14:00:00,52.63,52.64,52.58,52.59,32000.0,28.8151,28.8206,28.7877,28.7932,32000.0
2015-04-23 14:05:00,52.59,52.61,52.55,52.55,46700.0,28.7932,28.8041,28.7713,28.7713,46700.0
2015-04-23 14:10:00,52.55,52.58,52.48,52.5,23600.0,28.7713,28.7877,28.733,28.7439,23600.0
2015-04-23 14:15:00,52.49,52.54,52.48,52.51,22800.0,28.7384,28.7658,28.733,28.7494,22800.0
2015-04-23 14:20:00,52.5,52.53,52.48,52.52,31100.0,28.7439,28.7603,28.733,28.7549,31100.0
2015-04-23 14:25:00,52.51,52.54,52.48,52.51,22100.0,28.7494,28.7658,28.733,28.7494,22100.0
2015-04-23 14:30:00,52.51,52.56,52.49,52.52,26500.0,28.7494,28.7768,28.7384,28.7549,26500.0
2015-04-23 14:35:00,52.53,52.55,52.49,52.51,28000.0,28.7603,28.7713,28.7384,28.7494,28000.0
2015-04-23 14:40:00,52.51,52.55,52.49,52.55,30500.0,28.7494,28.7713,28.7384,28.7713,30500.0
2015-04-23 14:45:00,52.54,52.6,52.5,52.56,80900.0,28.7658,28.7987,28.7439,28.7768,80900.0
2015-04-23 14:50:00,52.56,52.6,52.54,52.6,32200.0,28.7768,28.7987,28.7658,28.7987,32200.0
2015-04-23 14:55:00,52.6,52.61,52.59,52.59,28900.0,28.7987,28.8041,28.7932,28.7932,28900.0
2015-04-23 15:00:00,52.59,52.64,52.58,52.64,87600.0,28.7932,28.8206,28.7877,28.8206,87600.0
2015-04-23 15:05:00,52.65,52.68,52.64,52.67,75600.0,28.826,28.8425,28.8206,28.837,75600.0
2015-04-23 15:10:00,52.67,52.75,52.66,52.73,34700.0,28.837,28.8808,28.8315,28.8698,34700.0
2015-04-23 15:15:00,52.73,52.74,52.66,52.7,45800.0,28.8698,28.8753,28.8315,28.8534,45800.0
2015-04-23 15:20:00,52.7,52.74,52.69,52.72,45000.0,28.8534,28.8753,28.8479,28.8644,45000.0
2015-04-23 15:25:00,52.72,52.74,52.68,52.69,59100.0,28.8644,28.8753,28.8425,28.8479,59100.0
2015-04-23 15:30:00,52.69,52.72,52.62,52.64,196500.0,28.8479,28.8644,28.8096,28.8206,196500.0
2015-04-23 15:35:00,52.64,52.67,52.61,52.61,62000.0,28.8206,28.837,28.8041,28.8041,62000.0
2015-04-23 15:40:00,52.61,52.62,52.52,52.52,79800.0,28.8041,28.8096,28.7549,28.7549,79800.0
2015-04-23 15:45:00,52.53,52.58,52.51,52.53,61000.0,28.7603,28.7877,28.7494,28.7603,61000.0
2015-04-23 15:50:00,52.52,52.57,52.52,52.57,49900.0,28.7549,28.7822,28.7549,28.7822,49900.0
2015-04-23 15:55:00,52.57,52.58,52.53,52.54,89800.0,28.7822,28.7877,28.7603,28.7658,89800.0
2015-04-24 09:30:00,52.31,52.62,52.31,52.38,49300.0,28.6399,28.8096,28.6399,28.6782,49300.0
2015-04-24 09:35:00,52.33,52.48,52.33,52.41,14200.0,28.6508,28.733,28.6508,28.6946,14200.0
2015-04-24 09:40:00,52.44,52.51,52.39,52.47,26700.0,28.7111,28.7494,28.6837,28.7275,26700.0
2015-04-24 09:45:00,52.46,52.55,52.38,52.49,30500.0,28.722,28.7713,28.6782,28.7384,30500.0
2015-04-24 09:50:00,52.51,52.54,52.38,52.38,26100.0,28.7494,28.7658,28.6782,28.6782,26100.0
2015-04-24 09:55:00,52.37,52.48,52.33,52.38,25500.0,28.6727,28.733,28.6508,28.6782,25500.0
2015-04-24 10:00:00,52.4,52.47,52.36,52.37,16000.0,28.6892,28.7275,28.6673,28.6727,16000.0
2015-04-24 10:05:00,52.36,52.37,52.31,52.33,21300.0,28.6673,28.6727,28.6399,28.6508,21300.0
2015-04-24 10:10:00,52.34,52.35,52.29,52.35,19900.0,28.6563,28.6618,28.6289,28.6618,19900.0
2015-04-24 10:15:00,52.35,52.41,52.3,52.39,17700.0,28.6618,28.6946,28.6344,28.6837,17700.0
2015-04-24 10:20:00,52.39,52.41,52.37,52.4,19800.0,28.6837,28.6946,28.6727,28.6892,19800.0
2015-04-24 10:25:00,52.39,52.43,52.35,52.35,100900.0,28.6837,28.7056,28.6618,28.6618,100900.0
2015-04-24 10:30:00,52.36,52.4,52.35,52.37,20100.0,28.6673,28.6892,28.6618,28.6727,20100.0
2015-04-24 10:35:00,52.36,52.41,52.33,52.41,25900.0,28.6673,28.6946,28.6508,28.6946,25900.0
2015-04-24 10:40:00,52.41,52.42,52.35,52.38,15700.0,28.6946,28.7001,28.6618,28.6782,15700.0
2015-04-24 10:45:00,52.38,52.47,52.37,52.46,21500.0,28.6782,28.7275,28.6727,28.722,21500.0
2015-04-24 10:50:00,52.47,52.51,52.34,52.35,79200.0,28.7275,28.7494,28.6563,28.6618,79200.0
2015-04-24 10:55:00,52.35,52.35,52.26,52.26,30000.0,28.6618,28.6618,28.6125,28.6125,30000.0
2015-04-24 11:00:00,52.27,52.37,52.27,52.36,24600.0,28.618,28.6727,28.618,28.6673,24600.0
2015-04-24 11:05:00,52.37,52.42,52.36,52.38,19000.0,28.6727,28.7001,28.6673,28.6782,19000.0
2015-04-24 11:10:00,52.39,52.4,52.37,52.37,29500.0,28.6837,28.6892,28.6727,28.6727,29500.0
2015-04-24 11:15:00,52.37,52.38,52.31,52.37,42900.0,28.6727,28.6782,28.6399,28.6727,42900.0
2015-04-24 11:20:00,52.36,52.4,52.35,52.39,69400.0,28.6673,28.6892,28.6618,28.6837,69400.0
2015-04-24 11:25:00,52.4,52.41,52.35,52.37,18000.0,28.6892,28.6946,28.6618,28.6727,18000.0
2015-04-24 11:30:00,52.37,52.4,52.34,52.37,30200.0,28.6727,28.6892,28.6563,28.6727,30200.0
2015-04-24 11:35:00,52.38,52.41,52.37,52.39,11700.0,28.6782,28.6946,28.6727,28.6837,11700.0
2015-04-24 11:40:00,52.38,52.4,52.34,52.37,16400.0,28.6782,28.6892,28.6563,28.6727,16400.0
2015-04-24 11:45:00,52.37,52.39,52.33,52.34,7300.0,28.6727,28.6837,28.6508,28.6563,7300.0
2015-04-24 11:50:00,52.34,52.35,52.29,52.35,13800.0,28.6563,28.6618,28.6289,28.6618,13800.0
2015-04-24 11:55:00,52.34,52.39,52.34,52.39,8800.0,28.6563,28.6837,28.6563,28.6837,8800.0
2015-04-24 12:00:00,52.38,52.42,52.37,52.4,16300.0,28.6782,28.7001,28.6727,28.6892,16300.0
2015-04-24 12:05:00,52.39,52.42,52.34,52.4,15900.0,28.6837,28.7001,28.6563,28.6892,15900.0
2015-04-24 12:10:00,52.39,52.41,52.37,52.41,10200.0,28.6837,28.6946,28.6727,28.6946,10200.0
2015-04-24 12:15:00,52.41,52.44,52.4,52.43,13400.0,28.6946,28.7111,28.6892,28.7056,13400.0
2015-04-24 12:20:00,52.44,52.5,52.42,52.43,14200.0,28.7111,28.7439,28.7001,28.7056,14200.0
2015-04-24 12:25:00,52.44,52.49,52.42,52.48,23200.0,28.7111,28.7384,28.7001,28.733,23200.0
2015-04-24 12:30:00,52.48,52.49,52.46,52.47,21300.0,28.733,28.7384,28.722,28.7275,21300.0
2015-04-24 12:35:00,52.47,52.49,52.43,52.43,19400.0,28.7275,28.7384,28.7056,28.7056,19400.0
2015-04-24 12:40:00,52.43,52.44,52.4,52.44,14700.0,28.7056,28.7111,28.6892,28.7111,14700.0
2015-04-24 12:45:00,52.42,52.44,52.38,52.38,11900.0,28.7001,28.7111,28.6782,28.6782,11900.0
2015-04-24 12:50:00,52.38,52.42,52.38,52.39,12600.0,28.6782,28.7001,28.6782,28.6837,12600.0
2015-04-24 12:55:00,52.4,52.42,52.39,52.41,17800.0,28.6892,28.7001,28.6837,28.6946,17800.0
2015-04-24 13:00:00,52.41,52.42,52.37,52.37,11300.0,28.6946,28.7001,28.6727,28.6727,11300.0
2015-04-24 13:05:00,52.38,52.43,52.37,52.42,18100.0,28.6782,28.7056,28.6727,28.7001,18100.0
2015-04-24 13:10:00,52.42,52.43,52.4,52.41,15600.0,28.7001,28.7056,28.6892,28.6946,15600.0
2015-04-24 13:15:00,52.41,52.47,52.41,52.45,11900.0,28.6946,28.7275,28.6946,28.7165,11900.0
2015-04-24 13:20:00,52.46,52.48,52.43,52.48,20200.0,28.722,28.733,28.7056,28.733,20200.0
2015-04-24 13:25:00,52.48,52.48,52.44,52.45,31700.0,28.733,28.733,28.7111,28.7165,31700.0
2015-04-24 13:30:00,52.45,52.45,52.43,52.44,14000.0,28.7165,28.7165,28.7056,28.7111,14000.0
2015-04-24 13:35:00,52.43,52.43,52.39,52.4,17100.0,28.7056,28.7056,28.6837,28.6892,17100.0
2015-04-24 13:40:00,52.41,52.43,52.4,52.43,69500.0,28.6946,28.7056,28.6892,28.7056,69500.0
2015-04-24 13:45:00,52.44,52.48,52.42,52.44,15100.0,28.7111,28.733,28.7001,28.7111,15100.0
2015-04-24 13:50:00,52.43,52.46,52.43,52.44,14200.0,28.7056,28.722,28.7056,28.7111,14200.0
2015-04-24 13:55:00,52.45,52.46,52.39,52.41,18000.0,28.7165,28.722,28.6837,28.6946,18000.0
2015-04-24 14:00:00,52.4,52.43,52.39,52.41,13600.0,28.6892,28.7056,28.6837,28.6946,13600.0
2015-04-24 14:05:00,52.41,52.44,52.38,52.38,16000.0,28.6946,28.7111,28.6782,28.6782,16000.0
2015-04-24 14:10:00,52.37,52.4,52.37,52.38,9000.0,28.6727,28.6892,28.6727,28.6782,9000.0
2015-04-24 14:15:00,52.39,52.4,52.38,52.4,30400.0,28.6837,28.6892,28.6782,28.6892,30400.0
2015-04-24 14:20:00,52.4,52.41,52.38,52.4,23500.0,28.6892,28.6946,28.6782,28.6892,23500.0
2015-04-24 14:25:00,52.4,52.4,52.35,52.38,21700.0,28.6892,28.6892,28.6618,28.6782,21700.0
2015-04-24 14:30:00,52.38,52.4,52.36,52.37,13900.0,28.6782,28.6892,28.6673,28.6727,13900.0
2015-04-24 14:35:00,52.37,52.37,52.33,52.35,17700.0,28.6727,28.6727,28.6508,28.6618,17700.0
2015-04-24 14:40:00,52.35,52.36,52.33,52.35,17400.0,28.6618,28.6673,28.6508,28.6618,17400.0
2015-04-24 14:45:00,52.36,52.4,52.33,52.33,17300.0,28.6673,28.6892,28.6508,28.6508,17300.0
2015-04-24 14:50:00,52.34,52.34,52.3,52.34,61800.0,28.6563,28.6563,28.6344,28.6563,61800.0
2015-04-24 14:55:00,52.34,52.35,52.32,52.33,33300.0,28.6563,28.6618,28.6454,28.6508,33300.0
2015-04-24 15:00:00,52.33,52.42,52.33,52.38,24900.0,28.6508,28.7001,28.6508,28.6782,24900.0
2015-04-24 15:05:00,52.38,52.42,52.37,52.4,30800.0,28.6782,28.7001,28.6727,28.6892,30800.0
2015-04-24 15:10:00,52.39,52.45,52.39,52.4,50700.0,28.6837,28.7165,28.6837,28.6892,50700.0
2015-04-24 15:15:00,52.41,52.45,52.4,52.44,31000.0,28.6946,28.7165,28.6892,28.7111,31000.0
2015-04-24 15:20:00,52.44,52.55,52.43,52.52,47000.0,28.7111,28.7713,28.7056,28.7549,47000.0
2015-04-24 15:25:00,52.52,52.58,52.52,52.58,28200.0,28.7549,28.7877,28.7549,28.7877,28200.0
2015-04-24 15:30:00,52.58,52.58,52.54,52.57,44400.0,28.7877,28.7877,28.7658,28.7822,44400.0
2015-04-24 15:35:00,52.57,52.68,52.57,52.66,69700.0,28.7822,28.8425,28.7822,28.8315,69700.0
2015-04-24 15:40:00,52.67,52.69,52.61,52.63,64300.0,28.837,28.8479,28.8041,28.8151,64300.0
2015-04-24 15:45:00,52.63,52.66,52.6,52.62,83000.0,28.8151,28.8315,28.7987,28.8096,83000.0
2015-04-24 15:50:00,52.62,52.62,52.59,52.59,68400.0,28.8096,28.8096,28.7932,28.7932,68400.0
2015-04-24 15:55:00,52.6,52.6,52.56,52.58,209400.0,28.7987,28.7987,28.7768,28.7877,209400.0
2015-04-27 09:30:00,52.82,52.86,52.51,52.54,64000.0,28.9191,28.941,28.7494,28.7658,64000.0
2015-04-27 09:35:00,52.53,52.67,52.48,52.56,37300.0,28.7603,28.837,28.733,28.7768,37300.0
2015-04-27 09:40:00,52.57,52.57,52.27,52.27,43900.0,28.7822,28.7822,28.618,28.618,43900.0
2015-04-27 09:45:00,52.29,52.3,52.19,52.22,43000.0,28.6289,28.6344,28.5742,28.5906,43000.0
2015-04-27 09:50:00,52.23,52.39,52.22,52.34,45900.0,28.5961,28.6837,28.5906,28.6563,45900.0
2015-04-27 09:55:00,52.35,52.4,52.29,52.29,24700.0,28.6618,28.6892,28.6289,28.6289,24700.0
2015-04-27 10:00:00,52.31,52.39,52.22,52.24,63400.0,28.6399,28.6837,28.5906,28.6016,63400.0
2015-04-27 10:05:00,52.23,52.29,52.17,52.18,52100.0,28.5961,28.6289,28.5632,28.5687,52100.0
2015-04-27 10:10:00,52.17,52.21,52.13,52.15,54900.0,28.5632,28.5851,28.5413,28.5523,54900.0
2015-04-27 10:15:00,52.16,52.18,52.1,52.15,35700.0,28.5578,28.5687,28.5249,28.5523,35700.0
2015-04-27 10:20:00,52.15,52.18,52.14,52.16,21400.0,28.5523,28.5687,28.5468,28.5578,21400.0
2015-04-27 10:25:00,52.16,52.22,52.13,52.22,31200.0,28.5578,28.5906,28.5413,28.5906,31200.0
2015-04-27 10:30:00,52.21,52.29,52.18,52.27,32000.0,28.5851,28.6289,28.5687,28.618,32000.0
2015-04-27 10:35:00,52.26,52.35,52.22,52.33,44700.0,28.6125,28.6618,28.5906,28.6508,44700.0
2015-04-27 10:40:00,52.33,52.37,52.31,52.34,17200.0,28.6508,28.6727,28.6399,28.6563,17200.0
2015-04-27 10:45:00,52.35,52.36,52.18,52.21,26500.0,28.6618,28.6673,28.5687,28.5851,26500.0
2015-04-27 10:50:00,52.21,52.23,52.15,52.19,21800.0,28.5851,28.5961,28.5523,28.5742,21800.0
2015-04-27 10:55:00,52.2,52.2,52.12,52.19,17400.0,28.5797,28.5797,28.5359,28.5742,17400.0
2015-04-27 11:00:00,52.18,52.23,52.17,52.19,35500.0,28.5687,28.5961,28.5632,28.5742,35500.0
2015-04-27 11:05:00,52.19,52.25,52.15,52.18,32900.0,28.5742,28.607,28.5523,28.5687,32900.0
2015-04-27 11:10:00,52.18,52.27,52.15,52.23,32800.0,28.5687,28.618,28.5523,28.5961,32800.0
2015-04-27 11:15:00,52.22,52.26,52.19,52.22,17700.0,28.5906,28.6125,28.5742,28.5906,17700.0
2015-04-27 11:20:00,52.23,52.28,52.22,52.27,17700.0,28.5961,28.6235,28.5906,28.618,17700.0
2015-04-27 11:25:00,52.26,52.26,52.2,52.23,20300.0,28.6125,28.6125,28.5797,28.5961,20300.0
2015-04-27 11:30:00,52.23,52.29,52.22,52.28,31100.0,28.5961,28.6289,28.5906,28.6235,31100.0
2015-04-27 11:35:00,52.28,52.32,52.26,52.28,15900.0,28.6235,28.6454,28.6125,28.6235,15900.0
2015-04-27 11:40:00,52.27,52.32,52.24,52.27,27200.0,28.618,28.6454,28.6016,28.618,27200.0
2015-04-27 11:45:00,52.27,52.33,52.19,52.2,41200.0,28.618,28.6508,28.5742,28.5797,41200.0
2015-04-27 11:50:00,52.21,52.27,52.18,52.25,31000.0,28.5851,28.618,28.5687,28.607,31000.0
2015-04-27 11:55:00,52.25,52.27,52.18,52.22,28200.0,28.607,28.618,28.5687,28.5906,28200.0
2015-04-27 12:00:00,52.21,52.24,52.2,52.21,20700.0,28.5851,28.6016,28.5797,28.5851,20700.0
2015-04-27 12:05:00,52.22,52.25,52.21,52.22,30200.0,28.5906,28.607,28.5851,28.5906,30200.0
2015-04-27 12:10:00,52.23,52.23,52.15,52.17,23500.0,28.5961,28.5961,28.5523,28.5632,23500.0
2015-04-27 12:15:00,52.18,52.18,52.12,52.12,27200.0,28.5687,28.5687,28.5359,28.5359,27200.0
2015-04-27 12:20:00,52.11,52.15,52.1,52.13,28400.0,28.5304,28.5523,28.5249,28.5413,28400.0
2015-04-27 12:25:00,52.14,52.17,52.1,52.1,22000.0,28.5468,28.5632,28.5249,28.5249,22000.0
2015-04-27 12:30:00,52.1,52.11,52.05,52.05,51000.0,28.5249,28.5304,28.4975,28.4975,51000.0
2015-04-27 12:35:00,52.05,52.07,52.01,52.01,26300.0,28.4975,28.5085,28.4756,28.4756,26300.0
2015-04-27 12:40:00,52.02,52.02,51.96,51.99,36100.0,28.4811,28.4811,28.4483,28.4647,36100.0
2015-04-27 12:45:00,52.0,52.02,51.97,51.97,21700.0,28.4702,28.4811,28.4537,28.4537,21700.0
2015-04-27 12:50:00,51.98,51.99,51.93,51.98,24700.0,28.4592,28.4647,28.4318,28.4592,24700.0
2015-04-27 12:55:00,51.97,52.02,51.94,51.97,20100.0,28.4537,28.4811,28.4373,28.4537,20100.0
2015-04-27 13:00:00,51.98,52.05,51.97,52.01,24600.0,28.4592,28.4975,28.4537,28.4756,24600.0
2015-04-27 13:05:00,52.01,52.07,52.0,52.04,13100.0,28.4756,28.5085,28.4702,28.4921,13100.0
2015-04-27 13:10:00,52.03,52.03,51.97,52.0,18600.0,28.4866,28.4866,28.4537,28.4702,18600.0
2015-04-27 13:15:00,52.0,52.03,51.97,52.02,24800.0,28.4702,28.4866,28.4537,28.4811,24800.0
2015-04-27 13:20:00,52.02,52.02,51.95,51.98,22000.0,28.4811,28.4811,28.4428,28.4592,22000.0
2015-04-27 13:25:00,51.97,52.0,51.95,52.0,46100.0,28.4537,28.4702,28.4428,28.4702,46100.0
2015-04-27 13:30:00,52.0,52.01,51.98,51.98,20900.0,28.4702,28.4756,28.4592,28.4592,20900.0
2015-04-27 13:35:00,51.98,52.07,51.96,52.07,31500.0,28.4592,28.5085,28.4483,28.5085,31500.0
2015-04-27 13:40:00,52.08,52.08,52.03,52.04,32300.0,28.514,28.514,28.4866,28.4921,32300.0
2015-04-27 13:45:00,52.04,52.06,52.0,52.01,31900.0,28.4921,28.503,28.4702,28.4756,31900.0
2015-04-27 13:50:00,52.0,52.06,51.99,52.0,25300.0,28.4702,28.503,28.4647,28.4702,25300.0
2015-04-27 13:55:00,52.01,52.04,52.0,52.04,22400.0,28.4756,28.4921,28.4702,28.4921,22400.0
2015-04-27 14:00:00,52.04,52.11,52.03,52.1,26500.0,28.4921,28.5304,28.4866,28.5249,26500.0
2015-04-27 14:05:00,52.1,52.1,52.04,52.04,24200.0,28.5249,28.5249,28.4921,28.4921,24200.0
2015-04-27 14:10:00,52.04,52.04,52.01,52.02,24200.0,28.4921,28.4921,28.4756,28.4811,24200.0
2015-04-27 14:15:00,52.02,52.03,51.98,52.03,23100.0,28.4811,28.4866,28.4592,28.4866,23100.0
2015-04-27 14:20:00,52.03,52.11,52.02,52.03,33200.0,28.4866,28.5304,28.4811,28.4866,33200.0
2015-04-27 14:25:00,52.05,52.12,52.04,52.08,27500.0,28.4975,28.5359,28.4921,28.514,27500.0
2015-04-27 14:30:00,52.09,52.09,52.05,52.09,20400.0,28.5194,28.5194,28.4975,28.5194,20400.0
2015-04-27 14:35:00,52.09,52.12,52.0,52.02,26500.0,28.5194,28.5359,28.4702,28.4811,26500.0
2015-04-27 14:40:00,52.02,52.07,52.01,52.06,27900.0,28.4811,28.5085,28.4756,28.503,27900.0
2015-04-27 14:45:00,52.05,52.09,52.03,52.09,19500.0,28.4975,28.5194,28.4866,28.5194,19500.0
2015-04-27 14:50:00,52.09,52.13,52.05,52.13,25500.0,28.5194,28.5413,28.4975,28.5413,25500.0
2015-04-27 14:55:00,52.13,52.13,52.07,52.07,16700.0,28.5413,28.5413,28.5085,28.5085,16700.0
2015-04-27 15:00:00,52.07,52.13,52.07,52.12,34000.0,28.5085,28.5413,28.5085,28.5359,34000.0
2015-04-27 15:05:00,52.12,52.15,52.09,52.13,24700.0,28.5359,28.5523,28.5194,28.5413,24700.0
2015-04-27 15:10:00,52.14,52.14,52.1,52.1,50200.0,28.5468,28.5468,28.5249,28.5249,50200.0
2015-04-27 15:15:00,52.1,52.1,52.03,52.03,37400.0,28.5249,28.5249,28.4866,28.4866,37400.0
2015-04-27 15:20:00,52.04,52.08,52.03,52.08,33300.0,28.4921,28.514,28.4866,28.514,33300.0
2015-04-27 15:25:00,52.08,52.13,52.07,52.1,35300.0,28.514,28.5413,28.5085,28.5249,35300.0
2015-04-27 15:30:00,52.11,52.11,52.04,52.05,44500.0,28.5304,28.5304,28.4921,28.4975,44500.0
2015-04-27 15:35:00,52.04,52.09,52.03,52.09,36900.0,28.4921,28.5194,28.4866,28.5194,36900.0
2015-04-27 15:40:00,52.08,52.09,51.96,51.97,120700.0,28.514,28.5194,28.4483,28.4537,120700.0
2015-04-27 15:45:00,51.96,51.96,51.77,51.8,296400.0,28.4483,28.4483,28.3442,28.3607,296400.0
2015-04-27 15:50:00,51.8,51.86,51.74,51.75,331100.0,28.3607,28.3935,28.3278,28.3333,331100.0
2015-04-27 15:55:00,51.76,51.8,51.7,51.77,421400.0,28.3388,28.3607,28.3059,28.3442,421400.0
2015-04-28 09:30:00,51.76,52.16,51.76,52.05,49500.0,28.3388,28.5578,28.3388,28.4975,49500.0
2015-04-28 09:35:00,52.07,52.09,51.83,51.87,30900.0,28.5085,28.5194,28.3771,28.399,30900.0
2015-04-28 09:40:00,51.87,52.16,51.87,52.05,19200.0,28.399,28.5578,28.399,28.4975,19200.0
2015-04-28 09:45:00,52.06,52.08,51.81,51.9,40500.0,28.503,28.514,28.3661,28.4154,40500.0
2015-04-28 09:50:00,51.91,52.07,51.9,52.03,54700.0,28.4209,28.5085,28.4154,28.4866,54700.0
2015-04-28 09:55:00,52.05,52.15,52.05,52.07,81400.0,28.4975,28.5523,28.4975,28.5085,81400.0
2015-04-28 10:00:00,52.05,52.08,51.99,52.03,52300.0,28.4975,28.514,28.4647,28.4866,52300.0
2015-04-28 10:05:00,52.02,52.08,51.99,52.02,79100.0,28.4811,28.514,28.4647,28.4811,79100.0
2015-04-28 10:10:00,52.01,52.04,51.81,51.81,84600.0,28.4756,28.4921,28.3661,28.3661,84600.0
2015-04-28 10:15:00,51.81,51.91,51.73,51.84,195500.0,28.3661,28.4209,28.3223,28.3826,195500.0
2015-04-28 10:20:00,51.83,51.87,51.78,51.87,35300.0,28.3771,28.399,28.3497,28.399,35300.0
2015-04-28 10:25:00,51.85,51.92,51.84,51.89,40400.0,28.388,28.4264,28.3826,28.4099,40400.0
2015-04-28 10:30:00,51.88,51.95,51.87,51.9,32700.0,28.4045,28.4428,28.399,28.4154,32700.0
2015-04-28 10:35:00,51.9,51.91,51.84,51.89,31500.0,28.4154,28.4209,28.3826,28.4099,31500.0
2015-04-28 10:40:00,51.88,51.89,51.72,51.74,19500.0,28.4045,28.4099,28.3169,28.3278,19500.0
2015-04-28 10:45:00,51.74,51.74,51.64,51.69,21900.0,28.3278,28.3278,28.2731,28.3004,21900.0
2015-04-28 10:50:00,51.69,51.82,51.69,51.78,133000.0,28.3004,28.3716,28.3004,28.3497,133000.0
2015-04-28 10:55:00,51.78,51.84,51.75,51.77,136100.0,28.3497,28.3826,28.3333,28.3442,136100.0
2015-04-28 11:00:00,51.77,51.84,51.76,51.81,56900.0,28.3442,28.3826,28.3388,28.3661,56900.0
2015-04-28 11:05:00,51.81,51.81,51.74,51.76,24100.0,28.3661,28.3661,28.3278,28.3388,24100.0
2015-04-28 11:10:00,51.75,51.79,51.73,51.75,25900.0,28.3333,28.3552,28.3223,28.3333,25900.0
2015-04-28 11:15:00,51.75,51.78,51.74,51.76,20200.0,28.3333,28.3497,28.3278,28.3388,20200.0
2015-04-28 11:20:00,51.75,51.76,51.68,51.72,18200.0,28.3333,28.3388,28.295,28.3169,18200.0
2015-04-28 11:25:00,51.72,51.76,51.72,51.75,18500.0,28.3169,28.3388,28.3169,28.3333,18500.0
2015-04-28 11:30:00,51.75,51.86,51.75,51.86,49100.0,28.3333,28.3935,28.3333,28.3935,49100.0
2015-04-28 11:35:00,51.85,51.89,51.84,51.86,31100.0,28.388,28.4099,28.3826,28.3935,31100.0
2015-04-28 11:40:00,51.86,51.86,51.77,51.83,32000.0,28.3935,28.3935,28.3442,28.3771,32000.0
2015-04-28 11:45:00,51.84,51.84,51.77,51.82,26500.0,28.3826,28.3826,28.3442,28.3716,26500.0
2015-04-28 11:50:00,51.81,51.85,51.79,51.8,17300.0,28.3661,28.388,28.3552,28.3607,17300.0
2015-04-28 11:55:00,51.8,51.81,51.76,51.78,21600.0,28.3607,28.3661,28.3388,28.3497,21600.0
2015-04-28 12:00:00,51.78,51.79,51.74,51.75,17700.0,28.3497,28.3552,28.3278,28.3333,17700.0
2015-04-28 12:05:00,51.74,51.79,51.71,51.76,25600.0,28.3278,28.3552,28.3114,28.3388,25600.0
2015-04-28 12:10:00,51.75,51.78,51.72,51.72,13100.0,28.3333,28.3497,28.3169,28.3169,13100.0
2015-04-28 12:15:00,51.72,51.74,51.69,51.7,15800.0,28.3169,28.3278,28.3004,28.3059,15800.0
2015-04-28 12:20:00,51.69,51.75,51.69,51.74,13000.0,28.3004,28.3333,28.3004,28.3278,13000.0
2015-04-28 12:25:00,51.74,51.75,51.72,51.74,19500.0,28.3278,28.3333,28.3169,28.3278,19500.0
2015-04-28 12:30:00,51.74,51.85,51.74,51.82,32800.0,28.3278,28.388,28.3278,28.3716,32800.0
2015-04-28 12:35:00,51.82,51.84,51.77,51.79,24500.0,28.3716,28.3826,28.3442,28.3552,24500.0
2015-04-28 12:40:00,51.79,51.8,51.69,51.73,64000.0,28.3552,28.3607,28.3004,28.3223,64000.0
2015-04-28 12:45:00,51.73,51.74,51.68,51.71,42600.0,28.3223,28.3278,28.295,28.3114,42600.0
2015-04-28 12:50:00,51.7,51.72,51.68,51.72,17100.0,28.3059,28.3169,28.295,28.3169,17100.0
2015-04-28 12:55:00,51.72,51.74,51.63,51.64,54900.0,28.3169,28.3278,28.2676,28.2731,54900.0
2015-04-28 13:00:00,51.64,51.73,51.6,51.71,57800.0,28.2731,28.3223,28.2512,28.3114,57800.0
2015-04-28 13:05:00,51.71,51.79,51.7,51.79,24500.0,28.3114,28.3552,28.3059,28.3552,24500.0
2015-04-28 13:10:00,51.79,51.79,51.75,51.79,11400.0,28.3552,28.3552,28.3333,28.3552,11400.0
2015-04-28 13:15:00,51.78,51.79,51.75,51.78,14100.0,28.3497,28.3552,28.3333,28.3497,14100.0
2015-04-28 13:20:00,51.78,51.82,51.74,51.75,34200.0,28.3497,28.3716,28.3278,28.3333,34200.0
2015-04-28 13:25:00,51.76,51.76,51.71,51.75,22500.0,28.3388,28.3388,28.3114,28.3333,22500.0
2015-04-28 13:30:00,51.76,51.77,51.71,51.73,24100.0,28.3388,28.3442,28.3114,28.3223,24100.0
2015-04-28 13:35:00,51.73,51.78,51.71,51.74,82700.0,28.3223,28.3497,28.3114,28.3278,82700.0
2015-04-28 13:40:00,51.73,51.77,51.7,51.76,64600.0,28.3223,28.3442,28.3059,28.3388,64600.0
2015-04-28 13:45:00,51.77,51.79,51.73,51.76,54200.0,28.3442,28.3552,28.3223,28.3388,54200.0
2015-04-28 13:50:00,51.77,51.78,51.74,51.75,23400.0,28.3442,28.3497,28.3278,28.3333,23400.0
2015-04-28 13:55:00,51.75,51.76,51.72,51.73,19000.0,28.3333,28.3388,28.3169,28.3223,19000.0
2015-04-28 14:00:00,51.73,51.73,51.65,51.71,27600.0,28.3223,28.3223,28.2785,28.3114,27600.0
2015-04-28 14:05:00,51.7,51.71,51.68,51.7,14500.0,28.3059,28.3114,28.295,28.3059,14500.0
2015-04-28 14:10:00,51.69,51.73,51.68,51.69,18600.0,28.3004,28.3223,28.295,28.3004,18600.0
2015-04-28 14:15:00,51.69,51.72,51.68,51.69,25100.0,28.3004,28.3169,28.295,28.3004,25100.0
2015-04-28 14:20:00,51.69,51.7,51.67,51.67,19600.0,28.3004,28.3059,28.2895,28.2895,19600.0
2015-04-28 14:25:00,51.67,51.71,51.66,51.66,16900.0,28.2895,28.3114,28.284,28.284,16900.0
2015-04-28 14:30:00,51.66,51.7,51.65,51.67,21700.0,28.284,28.3059,28.2785,28.2895,21700.0
2015-04-28 14:35:00,51.67,51.72,51.66,51.72,19200.0,28.2895,28.3169,28.284,28.3169,19200.0
2015-04-28 14:40:00,51.71,51.72,51.68,51.69,25600.0,28.3114,28.3169,28.295,28.3004,25600.0
2015-04-28 14:45:00,51.68,51.7,51.67,51.7,11800.0,28.295,28.3059,28.2895,28.3059,11800.0
2015-04-28 14:50:00,51.7,51.75,51.69,51.73,21800.0,28.3059,28.3333,28.3004,28.3223,21800.0
2015-04-28 14:55:00,51.73,51.73,51.63,51.64,51000.0,28.3223,28.3223,28.2676,28.2731,51000.0
2015-04-28 15:00:00,51.63,51.64,51.61,51.64,58200.0,28.2676,28.2731,28.2566,28.2731,58200.0
2015-04-28 15:05:00,51.64,51.66,51.63,51.65,41600.0,28.2731,28.284,28.2676,28.2785,41600.0
2015-04-28 15:10:00,51.65,51.65,51.62,51.63,30800.0,28.2785,28.2785,28.2621,28.2676,30800.0
2015-04-28 15:15:00,51.63,51.73,51.62,51.71,43800.0,28.2676,28.3223,28.2621,28.3114,43800.0
2015-04-28 15:20:00,51.7,51.77,51.7,51.77,31300.0,28.3059,28.3442,28.3059,28.3442,31300.0
2015-04-28 15:25:00,51.77,51.8,51.76,51.8,36900.0,28.3442,28.3607,28.3388,28.3607,36900.0
2015-04-28 15:30:00,51.79,51.83,51.78,51.83,41900.0,28.3552,28.3771,28.3497,28.3771,41900.0
2015-04-28 15:35:00,51.83,51.84,51.79,51.82,62900.0,28.3771,28.3826,28.3552,28.3716,62900.0
2015-04-28 15:40:00,51.82,51.84,51.8,51.84,67500.0,28.3716,28.3826,28.3607,28.3826,67500.0
2015-04-28 15:45:00,51.84,51.85,51.82,51.83,89200.0,28.3826,28.388,28.3716,28.3771,89200.0
2015-04-28 15:50:00,51.82,51.9,51.82,51.89,78500.0,28.3716,28.4154,28.3716,28.4099,78500.0
2015-04-28 15:55:00,51.9,51.93,51.88,51.92,212100.0,28.4154,28.4318,28.4045,28.4264,212100.0
2015-04-29 09:30:00,51.83,51.96,51.75,51.75,31500.0,28.3771,28.4483,28.3333,28.3333,31500.0
2015-04-29 09:35:00,51.76,51.92,51.73,51.89,13600.0,28.3388,28.4264,28.3223,28.4099,13600.0
2015-04-29 09:40:00,51.88,51.96,51.78,51.93,23600.0,28.4045,28.4483,28.3497,28.4318,23600.0
2015-04-29 09:45:00,51.93,51.97,51.82,51.87,18300.0,28.4318,28.4537,28.3716,28.399,18300.0
2015-04-29 09:50:00,51.88,51.98,51.88,51.98,29300.0,28.4045,28.4592,28.4045,28.4592,29300.0
2015-04-29 09:55:00,51.96,52.0,51.95,52.0,13200.0,28.4483,28.4702,28.4428,28.4702,13200.0
2015-04-29 10:00:00,51.99,52.06,51.91,51.94,22200.0,28.4647,28.503,28.4209,28.4373,22200.0
2015-04-29 10:05:00,51.94,51.96,51.77,51.78,27300.0,28.4373,28.4483,28.3442,28.3497,27300.0
2015-04-29 10:10:00,51.79,51.81,51.73,51.74,31500.0,28.3552,28.3661,28.3223,28.3278,31500.0
2015-04-29 10:15:00,51.74,51.77,51.73,51.76,44400.0,28.3278,28.3442,28.3223,28.3388,44400.0
2015-04-29 10:20:00,51.76,51.76,51.64,51.65,38500.0,28.3388,28.3388,28.2731,28.2785,38500.0
2015-04-29 10:25:00,51.65,51.7,51.64,51.67,18400.0,28.2785,28.3059,28.2731,28.2895,18400.0
2015-04-29 10:30:00,51.67,51.95,51.67,51.94,67900.0,28.2895,28.4428,28.2895,28.4373,67900.0
2015-04-29 10:35:00,51.94,51.94,51.81,51.87,59700.0,28.4373,28.4373,28.3661,28.399,59700.0
2015-04-29 10:40:00,51.87,51.88,51.8,51.85,37800.0,28.399,28.4045,28.3607,28.388,37800.0
2015-04-29 10:45:00,51.85,51.86,51.82,51.84,29300.0,28.388,28.3935,28.3716,28.3826,29300.0
2015-04-29 10:50:00,51.82,51.85,51.77,51.79,40300.0,28.3716,28.388,28.3442,28.3552,40300.0
2015-04-29 10:55:00,51.8,51.83,51.77,51.77,86600.0,28.3607,28.3771,28.3442,28.3442,86600.0
2015-04-29 11:00:00,51.78,51.8,51.75,51.79,83200.0,28.3497,28.3607,28.3333,28.3552,83200.0
2015-04-29 11:05:00,51.8,51.89,51.72,51.89,97600.0,28.3607,28.4099,28.3169,28.4099,97600.0
2015-04-29 11:10:00,51.89,51.98,51.88,51.89,44400.0,28.4099,28.4592,28.4045,28.4099,44400.0
2015-04-29 11:15:00,51.9,51.92,51.88,51.89,17300.0,28.4154,28.4264,28.4045,28.4099,17300.0
2015-04-29 11:20:00,51.9,51.97,51.87,51.96,13700.0,28.4154,28.4537,28.399,28.4483,13700.0
2015-04-29 11:25:00,51.96,51.97,51.89,51.91,46500.0,28.4483,28.4537,28.4099,28.4209,46500.0
2015-04-29 11:30:00,51.91,51.92,51.83,51.83,32200.0,28.4209,28.4264,28.3771,28.3771,32200.0
2015-04-29 11:35:00,51.84,51.84,51.8,51.82,41200.0,28.3826,28.3826,28.3607,28.3716,41200.0
2015-04-29 11:40:00,51.82,51.83,51.78,51.78,38900.0,28.3716,28.3771,28.3497,28.3497,38900.0
2015-04-29 11:45:00,51.79,51.81,51.78,51.79,34200.0,28.3552,28.3661,28.3497,28.3552,34200.0
2015-04-29 11:50:00,51.79,51.85,51.78,51.84,54400.0,28.3552,28.388,28.3497,28.3826,54400.0
2015-04-29 11:55:00,51.83,51.89,51.83,51.84,55100.0,28.3771,28.4099,28.3771,28.3826,55100.0
2015-04-29 12:00:00,51.85,51.9,51.82,51.84,74800.0,28.388,28.4154,28.3716,28.3826,74800.0
2015-04-29 12:05:00,51.85,51.89,51.82,51.88,42800.0,28.388,28.4099,28.3716,28.4045,42800.0
2015-04-29 12:10:00,51.88,51.88,51.84,51.87,44300.0,28.4045,28.4045,28.3826,28.399,44300.0
2015-04-29 12:15:00,51.86,51.89,51.84,51.87,29400.0,28.3935,28.4099,28.3826,28.399,29400.0
2015-04-29 12:20:00,51.88,51.91,51.86,51.87,40600.0,28.4045,28.4209,28.3935,28.399,40600.0
2015-04-29 12:25:00,51.87,51.92,51.83,51.9,39400.0,28.399,28.4264,28.3771,28.4154,39400.0
2015-04-29 12:30:00,51.89,52.0,51.85,51.98,62100.0,28.4099,28.4702,28.388,28.4592,62100.0
2015-04-29 12:35:00,51.97,51.97,51.93,51.96,43700.0,28.4537,28.4537,28.4318,28.4483,43700.0
2015-04-29 12:40:00,51.95,52.07,51.94,52.07,69500.0,28.4428,28.5085,28.4373,28.5085,69500.0
2015-04-29 12:45:00,52.08,52.12,52.07,52.09,26300.0,28.514,28.5359,28.5085,28.5194,26300.0
2015-04-29 12:50:00,52.09,52.12,52.02,52.03,20100.0,28.5194,28.5359,28.4811,28.4866,20100.0
2015-04-29 12:55:00,52.03,52.27,52.02,52.16,101000.0,28.4866,28.618,28.4811,28.5578,101000.0
2015-04-29 13:00:00,52.16,52.17,52.08,52.11,23000.0,28.5578,28.5632,28.514,28.5304,23000.0
2015-04-29 13:05:00,52.11,52.13,52.07,52.12,28100.0,28.5304,28.5413,28.5085,28.5359,28100.0
2015-04-29 13:10:00,52.11,52.12,52.03,52.05,20700.0,28.5304,28.5359,28.4866,28.4975,20700.0
2015-04-29 13:15:00,52.06,52.12,52.06,52.11,23800.0,28.503,28.5359,28.503,28.5304,23800.0
2015-04-29 13:20:00,52.11,52.19,52.08,52.16,30600.0,28.5304,28.5742,28.514,28.5578,30600.0
2015-04-29 13:25:00,52.15,52.17,52.13,52.16,25800.0,28.5523,28.5632,28.5413,28.5578,25800.0
2015-04-29 13:30:00,52.14,52.2,52.13,52.19,34500.0,28.5468,28.5797,28.5413,28.5742,34500.0
2015-04-29 13:35:00,52.18,52.27,52.17,52.27,73600.0,28.5687,28.618,28.5632,28.618,73600.0
2015-04-29 13:40:00,52.28,52.29,52.25,52.29,19000.0,28.6235,28.6289,28.607,28.6289,19000.0
2015-04-29 13:45:00,52.29,52.33,52.24,52.27,41600.0,28.6289,28.6508,28.6016,28.618,41600.0
2015-04-29 13:50:00,52.27,52.3,52.14,52.14,27200.0,28.618,28.6344,28.5468,28.5468,27200.0
2015-04-29 13:55:00,52.15,52.18,52.13,52.18,26000.0,28.5523,28.5687,28.5413,28.5687,26000.0
2015-04-29 14:00:00,52.2,52.27,52.0,52.24,50600.0,28.5797,28.618,28.4702,28.6016,50600.0
2015-04-29 14:05:00,52.22,52.3,52.08,52.13,28800.0,28.5906,28.6344,28.514,28.5413,28800.0
2015-04-29 14:10:00,52.13,52.23,52.06,52.06,32000.0,28.5413,28.5961,28.503,28.503,32000.0
2015-04-29 14:15:00,52.07,52.18,52.05,52.15,34000.0,28.5085,28.5687,28.4975,28.5523,34000.0
2015-04-29 14:20:00,52.14,52.22,52.14,52.19,35600.0,28.5468,28.5906,28.5468,28.5742,35600.0
2015-04-29 14:25:00,52.2,52.23,52.15,52.19,246400.0,28.5797,28.5961,28.5523,28.5742,246400.0
2015-04-29 14:30:00,52.2,52.26,52.16,52.24,52000.0,28.5797,28.6125,28.5578,28.6016,52000.0
2015-04-29 14:35:00,52.24,52.26,52.19,52.22,59100.0,28.6016,28.6125,28.5742,28.5906,59100.0
2015-04-29 14:40:00,52.23,52.3,52.22,52.27,42200.0,28.5961,28.6344,28.5906,28.618,42200.0
2015-04-29 14:45:00,52.28,52.32,52.21,52.21,57400.0,28.6235,28.6454,28.5851,28.5851,57400.0
2015-04-29 14:50:00,52.21,52.25,52.18,52.25,35200.0,28.5851,28.607,28.5687,28.607,35200.0
2015-04-29 14:55:00,52.25,52.3,52.23,52.26,41600.0,28.607,28.6344,28.5961,28.6125,41600.0
2015-04-29 15:00:00,52.27,52.3,52.19,52.22,62700.0,28.618,28.6344,28.5742,28.5906,62700.0
2015-04-29 15:05:00,52.23,52.24,52.12,52.24,56000.0,28.5961,28.6016,28.5359,28.6016,56000.0
2015-04-29 15:10:00,52.22,52.33,52.2,52.33,91500.0,28.5906,28.6508,28.5797,28.6508,91500.0
2015-04-29 15:15:00,52.33,52.42,52.3,52.36,108500.0,28.6508,28.7001,28.6344,28.6673,108500.0
2015-04-29 15:20:00,52.36,52.37,52.3,52.3,45400.0,28.6673,28.6727,28.6344,28.6344,45400.0
2015-04-29 15:25:00,52.3,52.38,52.29,52.35,52600.0,28.6344,28.6782,28.6289,28.6618,52600.0
2015-04-29 15:30:00,52.36,52.45,52.35,52.4,92400.0,28.6673,28.7165,28.6618,28.6892,92400.0
2015-04-29 15:35:00,52.41,52.47,52.4,52.43,79700.0,28.6946,28.7275,28.6892,28.7056,79700.0
2015-04-29 15:40:00,52.44,52.5,52.43,52.48,140700.0,28.7111,28.7439,28.7056,28.733,140700.0
2015-04-29 15:45:00,52.48,52.5,52.47,52.47,132200.0,28.733,28.7439,28.7275,28.7275,132200.0
2015-04-29 15:50:00,52.48,52.54,52.47,52.53,231500.0,28.733,28.7658,28.7275,28.7603,231500.0
2015-04-29 15:55:00,52.54,52.63,52.53,52.54,497900.0,28.7658,28.8151,28.7603,28.7658,497900.0
2015-04-30 09:30:00,52.48,52.74,52.25,52.65,95500.0,28.733,28.8753,28.607,28.826,95500.0
2015-04-30 09:35:00,52.68,52.68,52.18,52.18,47000.0,28.8425,28.8425,28.5687,28.5687,47000.0
2015-04-30 09:40:00,52.17,52.43,52.09,52.14,62200.0,28.5632,28.7056,28.5194,28.5468,62200.0
2015-04-30 09:45:00,52.14,52.29,51.99,52.03,75100.0,28.5468,28.6289,28.4647,28.4866,75100.0
2015-04-30 09:50:00,51.99,52.01,51.69,51.72,70200.0,28.4647,28.4756,28.3004,28.3169,70200.0
2015-04-30 09:55:00,51.75,51.76,51.59,51.66,64700.0,28.3333,28.3388,28.2457,28.284,64700.0
2015-04-30 10:00:00,51.65,51.66,51.36,51.38,78500.0,28.2785,28.284,28.1198,28.1307,78500.0
2015-04-30 10:05:00,51.37,51.41,51.2,51.21,104000.0,28.1252,28.1471,28.0322,28.0376,104000.0
2015-04-30 10:10:00,51.22,51.39,51.16,51.39,82600.0,28.0431,28.1362,28.0103,28.1362,82600.0
2015-04-30 10:15:00,51.39,51.39,51.22,51.27,65800.0,28.1362,28.1362,28.0431,28.0705,65800.0
2015-04-30 10:20:00,51.28,51.28,51.1,51.1,59900.0,28.076,28.076,27.9774,27.9774,59900.0
2015-04-30 10:25:00,51.1,51.11,51.01,51.06,68500.0,27.9774,27.9829,27.9281,27.9555,68500.0
2015-04-30 10:30:00,51.05,51.16,51.05,51.12,48400.0,27.95,28.0103,27.95,27.9884,48400.0
2015-04-30 10:35:00,51.12,51.13,51.0,51.0,75100.0,27.9884,27.9938,27.9227,27.9227,75100.0
2015-04-30 10:40:00,51.0,51.01,50.8,50.91,103300.0,27.9227,27.9281,27.8132,27.8734,103300.0
2015-04-30 10:45:00,50.91,51.23,50.91,51.22,98800.0,27.8734,28.0486,27.8734,28.0431,98800.0
2015-04-30 10:50:00,51.23,51.26,51.03,51.05,38300.0,28.0486,28.065,27.9391,27.95,38300.0
2015-04-30 10:55:00,51.05,51.12,51.0,51.02,40700.0,27.95,27.9884,27.9227,27.9336,40700.0
2015-04-30 11:00:00,51.03,51.27,51.03,51.24,60300.0,27.9391,28.0705,27.9391,28.0541,60300.0
2015-04-30 11:05:00,51.25,51.39,51.16,51.17,58100.0,28.0595,28.1362,28.0103,28.0157,58100.0
2015-04-30 11:10:00,51.17,51.19,51.08,51.09,34200.0,28.0157,28.0267,27.9665,27.9719,34200.0
2015-04-30 11:15:00,51.08,51.15,51.06,51.12,31400.0,27.9665,28.0048,27.9555,27.9884,31400.0
2015-04-30 11:20:00,51.12,51.28,51.11,51.23,44500.0,27.9884,28.076,27.9829,28.0486,44500.0
2015-04-30 11:25:00,51.22,51.33,51.22,51.25,43800.0,28.0431,28.1033,28.0431,28.0595,43800.0
2015-04-30 11:30:00,51.25,51.37,51.17,51.17,43100.0,28.0595,28.1252,28.0157,28.0157,43100.0
2015-04-30 11:35:00,51.18,51.2,51.12,51.18,32400.0,28.0212,28.0322,27.9884,28.0212,32400.0
2015-04-30 11:40:00,51.18,51.22,51.13,51.18,34600.0,28.0212,28.0431,27.9938,28.0212,34600.0
2015-04-30 11:45:00,51.18,51.3,51.17,51.27,37500.0,28.0212,28.0869,28.0157,28.0705,37500.0
2015-04-30 11:50:00,51.26,51.47,51.24,51.46,177800.0,28.065,28.18,28.0541,28.1745,177800.0
2015-04-30 11:55:00,51.46,51.53,51.41,51.51,55400.0,28.1745,28.2128,28.1471,28.2019,55400.0
2015-04-30 12:00:00,51.5,51.77,51.49,51.75,82900.0,28.1964,28.3442,28.1909,28.3333,82900.0
2015-04-30 12:05:00,51.75,51.78,51.53,51.54,148400.0,28.3333,28.3497,28.2128,28.2183,148400.0
2015-04-30 12:10:00,51.55,51.8,51.55,51.8,84800.0,28.2238,28.3607,28.2238,28.3607,84800.0
2015-04-30 12:15:00,51.8,51.95,51.79,51.94,41600.0,28.3607,28.4428,28.3552,28.4373,41600.0
2015-04-30 12:20:00,51.95,51.95,51.66,51.69,70100.0,28.4428,28.4428,28.284,28.3004,70100.0
2015-04-30 12:25:00,51.68,51.72,51.64,51.71,25400.0,28.295,28.3169,28.2731,28.3114,25400.0
2015-04-30 12:30:00,51.71,51.71,51.6,51.63,37900.0,28.3114,28.3114,28.2512,28.2676,37900.0
2015-04-30 12:35:00,51.62,51.63,51.47,51.49,32100.0,28.2621,28.2676,28.18,28.1909,32100.0
2015-04-30 12:40:00,51.49,51.56,51.48,51.55,32000.0,28.1909,28.2293,28.1855,28.2238,32000.0
2015-04-30 12:45:00,51.55,51.58,51.54,51.54,74600.0,28.2238,28.2402,28.2183,28.2183,74600.0
2015-04-30 12:50:00,51.55,51.64,51.48,51.48,45900.0,28.2238,28.2731,28.1855,28.1855,45900.0
2015-04-30 12:55:00,51.48,51.56,51.46,51.54,21900.0,28.1855,28.2293,28.1745,28.2183,21900.0
2015-04-30 13:00:00,51.55,51.62,51.51,51.6,33100.0,28.2238,28.2621,28.2019,28.2512,33100.0
2015-04-30 13:05:00,51.61,51.64,51.59,51.62,40400.0,28.2566,28.2731,28.2457,28.2621,40400.0
2015-04-30 13:10:00,51.6,51.68,51.59,51.68,18700.0,28.2512,28.295,28.2457,28.295,18700.0
2015-04-30 13:15:00,51.68,51.71,51.55,51.63,106000.0,28.295,28.3114,28.2238,28.2676,106000.0
2015-04-30 13:20:00,51.65,51.67,51.59,51.62,19500.0,28.2785,28.2895,28.2457,28.2621,19500.0
2015-04-30 13:25:00,51.62,51.63,51.55,51.57,16000.0,28.2621,28.2676,28.2238,28.2347,16000.0
2015-04-30 13:30:00,51.57,51.64,51.56,51.62,23200.0,28.2347,28.2731,28.2293,28.2621,23200.0
2015-04-30 13:35:00,51.63,51.63,51.49,51.5,23900.0,28.2676,28.2676,28.1909,28.1964,23900.0
2015-04-30 13:40:00,51.49,51.56,51.47,51.54,26700.0,28.1909,28.2293,28.18,28.2183,26700.0
2015-04-30 13:45:00,51.55,51.55,51.48,51.51,28900.0,28.2238,28.2238,28.1855,28.2019,28900.0
2015-04-30 13:50:00,51.5,51.51,51.44,51.44,21900.0,28.1964,28.2019,28.1636,28.1636,21900.0
2015-04-30 13:55:00,51.44,51.55,51.41,51.52,31400.0,28.1636,28.2238,28.1471,28.2074,31400.0
2015-04-30 14:00:00,51.5,51.52,51.44,51.51,28700.0,28.1964,28.2074,28.1636,28.2019,28700.0
2015-04-30 14:05:00,51.51,51.55,51.39,51.4,49900.0,28.2019,28.2238,28.1362,28.1417,49900.0
2015-04-30 14:10:00,51.39,51.42,51.35,51.37,72800.0,28.1362,28.1526,28.1143,28.1252,72800.0
2015-04-30 14:15:00,51.37,51.44,51.37,51.44,18600.0,28.1252,28.1636,28.1252,28.1636,18600.0
2015-04-30 14:20:00,51.44,51.46,51.31,51.32,74600.0,28.1636,28.1745,28.0924,28.0979,74600.0
2015-04-30 14:25:00,51.33,51.35,51.3,51.3,32500.0,28.1033,28.1143,28.0869,28.0869,32500.0
2015-04-30 14:30:00,51.31,51.37,51.3,51.36,41000.0,28.0924,28.1252,28.0869,28.1198,41000.0
2015-04-30 14:35:00,51.36,51.37,51.31,51.32,56800.0,28.1198,28.1252,28.0924,28.0979,56800.0
2015-04-30 14:40:00,51.31,51.33,51.3,51.32,43100.0,28.0924,28.1033,28.0869,28.0979,43100.0
2015-04-30 14:45:00,51.32,51.35,51.25,51.25,63200.0,28.0979,28.1143,28.0595,28.0595,63200.0
2015-04-30 14:50:00,51.25,51.27,51.19,51.2,38800.0,28.0595,28.0705,28.0267,28.0322,38800.0
2015-04-30 14:55:00,51.21,51.21,51.08,51.09,39900.0,28.0376,28.0376,27.9665,27.9719,39900.0
2015-04-30 15:00:00,51.09,51.09,50.85,50.95,99800.0,27.9719,27.9719,27.8405,27.8953,99800.0
2015-04-30 15:05:00,50.95,51.01,50.92,50.92,48800.0,27.8953,27.9281,27.8789,27.8789,48800.0
2015-04-30 15:10:00,50.91,50.96,50.87,50.93,57700.0,27.8734,27.9008,27.8515,27.8843,57700.0
2015-04-30 15:15:00,50.93,50.97,50.91,50.94,62200.0,27.8843,27.9062,27.8734,27.8898,62200.0
2015-04-30 15:20:00,50.94,51.0,50.9,50.91,79000.0,27.8898,27.9227,27.8679,27.8734,79000.0
2015-04-30 15:25:00,50.92,50.94,50.87,50.94,79300.0,27.8789,27.8898,27.8515,27.8898,79300.0
2015-04-30 15:30:00,50.94,51.03,50.91,51.03,93100.0,27.8898,27.9391,27.8734,27.9391,93100.0
2015-04-30 15:35:00,51.02,51.05,50.97,51.0,80900.0,27.9336,27.95,27.9062,27.9227,80900.0
2015-04-30 15:40:00,51.01,51.01,50.9,50.93,104200.0,27.9281,27.9281,27.8679,27.8843,104200.0
2015-04-30 15:45:00,50.92,50.97,50.89,50.91,187300.0,27.8789,27.9062,27.8624,27.8734,187300.0
2015-04-30 15:50:00,50.9,51.12,50.9,51.11,234800.0,27.8679,27.9884,27.8679,27.9829,234800.0
2015-04-30 15:55:00,51.11,51.2,51.08,51.18,398100.0,27.9829,28.0322,27.9665,28.0212,398100.0
2015-05-01 09:30:00,51.18,51.35,51.07,51.2,60200.0,28.0212,28.1143,27.961,28.0322,60200.0
2015-05-01 09:35:00,51.19,51.31,51.13,51.13,42400.0,28.0267,28.0924,27.9938,27.9938,42400.0
2015-05-01 09:40:00,51.13,51.23,51.09,51.17,42500.0,27.9938,28.0486,27.9719,28.0157,42500.0
2015-05-01 09:45:00,51.17,51.18,51.01,51.13,45400.0,28.0157,28.0212,27.9281,27.9938,45400.0
2015-05-01 09:50:00,51.13,51.24,51.05,51.23,37600.0,27.9938,28.0541,27.95,28.0486,37600.0
2015-05-01 09:55:00,51.24,51.25,51.11,51.17,46200.0,28.0541,28.0595,27.9829,28.0157,46200.0
2015-05-01 10:00:00,51.16,51.26,51.15,51.19,48200.0,28.0103,28.065,28.0048,28.0267,48200.0
2015-05-01 10:05:00,51.18,51.19,51.11,51.12,31700.0,28.0212,28.0267,27.9829,27.9884,31700.0
2015-05-01 10:10:00,51.12,51.2,51.11,51.15,42700.0,27.9884,28.0322,27.9829,28.0048,42700.0
2015-05-01 10:15:00,51.15,51.25,51.11,51.23,78000.0,28.0048,28.0595,27.9829,28.0486,78000.0
2015-05-01 10:20:00,51.2,51.23,51.13,51.22,28600.0,28.0322,28.0486,27.9938,28.0431,28600.0
2015-05-01 10:25:00,51.22,51.25,51.15,51.15,35400.0,28.0431,28.0595,28.0048,28.0048,35400.0
2015-05-01 10:30:00,51.17,51.25,51.17,51.23,39900.0,28.0157,28.0595,28.0157,28.0486,39900.0
2015-05-01 10:35:00,51.24,51.25,51.15,51.23,68900.0,28.0541,28.0595,28.0048,28.0486,68900.0
2015-05-01 10:40:00,51.24,51.24,51.11,51.19,36800.0,28.0541,28.0541,27.9829,28.0267,36800.0
2015-05-01 10:45:00,51.19,51.24,51.12,51.17,56200.0,28.0267,28.0541,27.9884,28.0157,56200.0
2015-05-01 10:50:00,51.17,51.24,51.16,51.24,21400.0,28.0157,28.0541,28.0103,28.0541,21400.0
2015-05-01 10:55:00,51.23,51.24,51.18,51.22,24100.0,28.0486,28.0541,28.0212,28.0431,24100.0
2015-05-01 11:00:00,51.22,51.24,51.17,51.21,42500.0,28.0431,28.0541,28.0157,28.0376,42500.0
2015-05-01 11:05:00,51.2,51.23,51.1,51.11,42100.0,28.0322,28.0486,27.9774,27.9829,42100.0
2015-05-01 11:10:00,51.11,51.12,51.07,51.07,21900.0,27.9829,27.9884,27.961,27.961,21900.0
2015-05-01 11:15:00,51.06,51.11,51.04,51.09,39300.0,27.9555,27.9829,27.9446,27.9719,39300.0
2015-05-01 11:20:00,51.08,51.12,51.05,51.08,38800.0,27.9665,27.9884,27.95,27.9665,38800.0
2015-05-01 11:25:00,51.07,51.23,51.07,51.23,32400.0,27.961,28.0486,27.961,28.0486,32400.0
2015-05-01 11:30:00,51.24,51.29,51.21,51.22,77000.0,28.0541,28.0814,28.0376,28.0431,77000.0
2015-05-01 11:35:00,51.21,51.25,51.2,51.22,130600.0,28.0376,28.0595,28.0322,28.0431,130600.0
2015-05-01 11:40:00,51.21,51.21,51.07,51.08,31200.0,28.0376,28.0376,27.961,27.9665,31200.0
2015-05-01 11:45:00,51.08,51.09,51.03,51.06,27500.0,27.9665,27.9719,27.9391,27.9555,27500.0
2015-05-01 11:50:00,51.05,51.19,51.02,51.19,30200.0,27.95,28.0267,27.9336,28.0267,30200.0
2015-05-01 11:55:00,51.18,51.25,51.14,51.14,41900.0,28.0212,28.0595,27.9993,27.9993,41900.0
2015-05-01 12:00:00,51.13,51.15,51.06,51.09,45000.0,27.9938,28.0048,27.9555,27.9719,45000.0
2015-05-01 12:05:00,51.07,51.1,51.02,51.05,40400.0,27.961,27.9774,27.9336,27.95,40400.0
2015-05-01 12:10:00,51.07,51.1,51.04,51.09,31400.0,27.961,27.9774,27.9446,27.9719,31400.0
2015-05-01 12:15:00,51.09,51.1,51.05,51.05,26900.0,27.9719,27.9774,27.95,27.95,26900.0
2015-05-01 12:20:00,51.06,51.17,51.05,51.17,23600.0,27.9555,28.0157,27.95,28.0157,23600.0
2015-05-01 12:25:00,51.16,51.16,51.08,51.12,22100.0,28.0103,28.0103,27.9665,27.9884,22100.0
2015-05-01 12:30:00,51.13,51.14,51.07,51.07,23900.0,27.9938,27.9993,27.961,27.961,23900.0
2015-05-01 12:35:00,51.07,51.11,51.05,51.07,35100.0,27.961,27.9829,27.95,27.961,35100.0
2015-05-01 12:40:00,51.07,51.1,51.04,51.09,27300.0,27.961,27.9774,27.9446,27.9719,27300.0
2015-05-01 12:45:00,51.08,51.1,51.04,51.06,32000.0,27.9665,27.9774,27.9446,27.9555,32000.0
2015-05-01 12:50:00,51.05,51.06,51.01,51.01,39600.0,27.95,27.9555,27.9281,27.9281,39600.0
2015-05-01 12:55:00,51.01,51.05,51.0,51.01,32800.0,27.9281,27.95,27.9227,27.9281,32800.0
2015-05-01 13:00:00,51.01,51.12,51.0,51.12,18400.0,27.9281,27.9884,27.9227,27.9884,18400.0
2015-05-01 13:05:00,51.12,51.13,51.05,51.06,24700.0,27.9884,27.9938,27.95,27.9555,24700.0
2015-05-01 13:10:00,51.06,51.09,51.05,51.06,21000.0,27.9555,27.9719,27.95,27.9555,21000.0
2015-05-01 13:15:00,51.07,51.11,51.06,51.09,68000.0,27.961,27.9829,27.9555,27.9719,68000.0
2015-05-01 13:20:00,51.09,51.09,51.02,51.02,32600.0,27.9719,27.9719,27.9336,27.9336,32600.0
2015-05-01 13:25:00,51.03,51.04,50.97,50.97,19900.0,27.9391,27.9446,27.9062,27.9062,19900.0
2015-05-01 13:30:00,50.98,51.0,50.97,50.98,22100.0,27.9117,27.9227,27.9062,27.9117,22100.0
2015-05-01 13:35:00,50.99,51.0,50.96,50.99,24400.0,27.9172,27.9227,27.9008,27.9172,24400.0
2015-05-01 13:40:00,51.0,51.0,50.98,50.98,23900.0,27.9227,27.9227,27.9117,27.9117,23900.0
2015-05-01 13:45:00,50.99,51.01,50.98,51.0,66600.0,27.9172,27.9281,27.9117,27.9227,66600.0
2015-05-01 13:50:00,51.0,51.07,50.99,51.01,87700.0,27.9227,27.961,27.9172,27.9281,87700.0
2015-05-01 13:55:00,51.0,51.0,50.96,50.96,15900.0,27.9227,27.9227,27.9008,27.9008,15900.0
2015-05-01 14:00:00,50.96,50.98,50.96,50.97,36100.0,27.9008,27.9117,27.9008,27.9062,36100.0
2015-05-01 14:05:00,50.97,51.02,50.95,51.02,71500.0,27.9062,27.9336,27.8953,27.9336,71500.0
2015-05-01 14:10:00,51.02,51.02,50.96,50.97,55400.0,27.9336,27.9336,27.9008,27.9062,55400.0
2015-05-01 14:15:00,50.97,50.97,50.86,50.86,60200.0,27.9062,27.9062,27.846,27.846,60200.0
2015-05-01 14:20:00,50.87,50.88,50.82,50.86,70900.0,27.8515,27.857,27.8241,27.846,70900.0
2015-05-01 14:25:00,50.87,50.96,50.86,50.96,65300.0,27.8515,27.9008,27.846,27.9008,65300.0
2015-05-01 14:30:00,50.96,50.97,50.93,50.94,70700.0,27.9008,27.9062,27.8843,27.8898,70700.0
2015-05-01 14:35:00,50.94,50.94,50.87,50.88,68900.0,27.8898,27.8898,27.8515,27.857,68900.0
2015-05-01 14:40:00,50.88,50.98,50.87,50.97,69400.0,27.857,27.9117,27.8515,27.9062,69400.0
2015-05-01 14:45:00,50.98,50.98,50.88,50.88,40100.0,27.9117,27.9117,27.857,27.857,40100.0
2015-05-01 14:50:00,50.89,50.89,50.78,50.85,95000.0,27.8624,27.8624,27.8022,27.8405,95000.0
2015-05-01 14:55:00,50.85,50.89,50.84,50.89,62700.0,27.8405,27.8624,27.8351,27.8624,62700.0
2015-05-01 15:00:00,50.89,50.93,50.89,50.91,39100.0,27.8624,27.8843,27.8624,27.8734,39100.0
2015-05-01 15:05:00,50.91,50.99,50.9,50.99,46300.0,27.8734,27.9172,27.8679,27.9172,46300.0
2015-05-01 15:10:00,50.98,50.98,50.94,50.94,36600.0,27.9117,27.9117,27.8898,27.8898,36600.0
2015-05-01 15:15:00,50.95,51.05,50.94,51.05,36300.0,27.8953,27.95,27.8898,27.95,36300.0
2015-05-01 15:20:00,51.04,51.05,50.97,50.99,36500.0,27.9446,27.95,27.9062,27.9172,36500.0
2015-05-01 15:25:00,50.98,51.0,50.95,50.98,44700.0,27.9117,27.9227,27.8953,27.9117,44700.0
2015-05-01 15:30:00,50.98,51.03,50.98,51.03,101800.0,27.9117,27.9391,27.9117,27.9391,101800.0
2015-05-01 15:35:00,51.03,51.09,51.03,51.08,54200.0,27.9391,27.9719,27.9391,27.9665,54200.0
2015-05-01 15:40:00,51.08,51.15,51.07,51.11,85300.0,27.9665,28.0048,27.961,27.9829,85300.0
2015-05-01 15:45:00,51.12,51.16,51.1,51.1,95600.0,27.9884,28.0103,27.9774,27.9774,95600.0
2015-05-01 15:50:00,51.11,51.13,51.08,51.12,130800.0,27.9829,27.9938,27.9665,27.9884,130800.0
2015-05-01 15:55:00,51.12,51.14,51.1,51.12,184600.0,27.9884,27.9993,27.9774,27.9884,184600.0
2015-05-04 09:30:00,51.3,51.36,51.17,51.24,87500.0,28.0869,28.1198,28.0157,28.0541,87500.0
2015-05-04 09:35:00,51.26,51.48,51.24,51.46,34600.0,28.065,28.1855,28.0541,28.1745,34600.0
2015-05-04 09:40:00,51.48,51.63,51.37,51.63,36400.0,28.1855,28.2676,28.1252,28.2676,36400.0
2015-05-04 09:45:00,51.62,51.63,51.44,51.46,62700.0,28.2621,28.2676,28.1636,28.1745,62700.0
2015-05-04 09:50:00,51.46,51.46,51.37,51.43,34800.0,28.1745,28.1745,28.1252,28.1581,34800.0
2015-05-04 09:55:00,51.45,51.54,51.39,51.47,47600.0,28.169,28.2183,28.1362,28.18,47600.0
2015-05-04 10:00:00,51.48,51.5,51.38,51.42,31800.0,28.1855,28.1964,28.1307,28.1526,31800.0
2015-05-04 10:05:00,51.42,51.47,51.41,51.43,36300.0,28.1526,28.18,28.1471,28.1581,36300.0
2015-05-04 10:10:00,51.42,51.44,51.31,51.35,84500.0,28.1526,28.1636,28.0924,28.1143,84500.0
2015-05-04 10:15:00,51.35,51.36,51.24,51.25,85100.0,28.1143,28.1198,28.0541,28.0595,85100.0
2015-05-04 10:20:00,51.25,51.29,51.17,51.19,85800.0,28.0595,28.0814,28.0157,28.0267,85800.0
2015-05-04 10:25:00,51.18,51.18,51.05,51.09,68100.0,28.0212,28.0212,27.95,27.9719,68100.0
2015-05-04 10:30:00,51.09,51.09,50.99,51.06,95900.0,27.9719,27.9719,27.9172,27.9555,95900.0
2015-05-04 10:35:00,51.07,51.12,50.97,50.97,40200.0,27.961,27.9884,27.9062,27.9062,40200.0
2015-05-04 10:40:00,50.97,50.98,50.85,50.86,45000.0,27.9062,27.9117,27.8405,27.846,45000.0
2015-05-04 10:45:00,50.86,50.91,50.82,50.85,36000.0,27.846,27.8734,27.8241,27.8405,36000.0
2015-05-04 10:50:00,50.85,50.88,50.81,50.81,39600.0,27.8405,27.857,27.8186,27.8186,39600.0
2015-05-04 10:55:00,50.81,50.87,50.76,50.87,73400.0,27.8186,27.8515,27.7913,27.8515,73400.0
2015-05-04 11:00:00,50.86,50.87,50.8,50.84,39800.0,27.846,27.8515,27.8132,27.8351,39800.0
2015-05-04 11:05:00,50.84,50.91,50.83,50.86,136600.0,27.8351,27.8734,27.8296,27.846,136600.0
2015-05-04 11:10:00,50.86,50.89,50.83,50.84,160600.0,27.846,27.8624,27.8296,27.8351,160600.0
2015-05-04 11:15:00,50.84,50.87,50.83,50.84,89200.0,27.8351,27.8515,27.8296,27.8351,89200.0
2015-05-04 11:20:00,50.84,51.1,50.83,51.07,69400.0,27.8351,27.9774,27.8296,27.961,69400.0
2015-05-04 11:25:00,51.07,51.07,51.02,51.07,110900.0,27.961,27.961,27.9336,27.961,110900.0
2015-05-04 11:30:00,51.06,51.06,51.0,51.01,82500.0,27.9555,27.9555,27.9227,27.9281,82500.0
2015-05-04 11:35:00,51.01,51.01,51.0,51.0,112700.0,27.9281,27.9281,27.9227,27.9227,112700.0
2015-05-04 11:40:00,51.01,51.07,50.98,51.02,63300.0,27.9281,27.961,27.9117,27.9336,63300.0
2015-05-04 11:45:00,51.03,51.12,51.03,51.08,39200.0,27.9391,27.9884,27.9391,27.9665,39200.0
2015-05-04 11:50:00,51.09,51.11,51.06,51.07,26600.0,27.9719,27.9829,27.9555,27.961,26600.0
2015-05-04 11:55:00,51.08,51.08,51.02,51.04,76700.0,27.9665,27.9665,27.9336,27.9446,76700.0
2015-05-04 12:00:00,51.04,51.04,51.01,51.02,48100.0,27.9446,27.9446,27.9281,27.9336,48100.0
2015-05-04 12:05:00,51.02,51.03,50.92,50.92,95700.0,27.9336,27.9391,27.8789,27.8789,95700.0
2015-05-04 12:10:00,50.92,50.93,50.78,50.86,71900.0,27.8789,27.8843,27.8022,27.846,71900.0
2015-05-04 12:15:00,50.87,50.88,50.8,50.84,72300.0,27.8515,27.857,27.8132,27.8351,72300.0
2015-05-04 12:20:00,50.83,50.89,50.82,50.84,14900.0,27.8296,27.8624,27.8241,27.8351,14900.0
2015-05-04 12:25:00,50.83,50.85,50.79,50.84,17500.0,27.8296,27.8405,27.8077,27.8351,17500.0
2015-05-04 12:30:00,50.85,50.91,50.73,50.75,47400.0,27.8405,27.8734,27.7748,27.7858,47400.0
2015-05-04 12:35:00,50.74,50.77,50.72,50.72,41600.0,27.7803,27.7967,27.7694,27.7694,41600.0
2015-05-04 12:40:00,50.72,50.74,50.69,50.69,30700.0,27.7694,27.7803,27.7529,27.7529,30700.0
2015-05-04 12:45:00,50.7,50.73,50.68,50.69,30300.0,27.7584,27.7748,27.7475,27.7529,30300.0
2015-05-04 12:50:00,50.69,50.72,50.66,50.72,27400.0,27.7529,27.7694,27.7365,27.7694,27400.0
2015-05-04 12:55:00,50.73,50.77,50.73,50.76,13100.0,27.7748,27.7967,27.7748,27.7913,13100.0
2015-05-04 13:00:00,50.77,50.79,50.74,50.78,27400.0,27.7967,27.8077,27.7803,27.8022,27400.0
2015-05-04 13:05:00,50.79,50.83,50.76,50.83,25300.0,27.8077,27.8296,27.7913,27.8296,25300.0
2015-05-04 13:10:00,50.83,50.86,50.77,50.86,26400.0,27.8296,27.846,27.7967,27.846,26400.0
2015-05-04 13:15:00,50.86,50.87,50.82,50.84,47100.0,27.846,27.8515,27.8241,27.8351,47100.0
2015-05-04 13:20:00,50.84,50.86,50.75,50.8,32900.0,27.8351,27.846,27.7858,27.8132,32900.0
2015-05-04 13:25:00,50.8,50.82,50.75,50.79,35000.0,27.8132,27.8241,27.7858,27.8077,35000.0
2015-05-04 13:30:00,50.79,50.81,50.75,50.76,111500.0,27.8077,27.8186,27.7858,27.7913,111500.0
2015-05-04 13:35:00,50.75,50.78,50.74,50.77,27100.0,27.7858,27.8022,27.7803,27.7967,27100.0
2015-05-04 13:40:00,50.78,50.82,50.77,50.8,78400.0,27.8022,27.8241,27.7967,27.8132,78400.0
2015-05-04 13:45:00,50.8,50.82,50.74,50.74,85000.0,27.8132,27.8241,27.7803,27.7803,85000.0
2015-05-04 13:50:00,50.75,50.8,50.74,50.78,27700.0,27.7858,27.8132,27.7803,27.8022,27700.0
2015-05-04 13:55:00,50.79,50.81,50.76,50.78,35600.0,27.8077,27.8186,27.7913,27.8022,35600.0
2015-05-04 14:00:00,50.78,50.82,50.77,50.78,47300.0,27.8022,27.8241,27.7967,27.8022,47300.0
2015-05-04 14:05:00,50.79,50.8,50.73,50.77,34900.0,27.8077,27.8132,27.7748,27.7967,34900.0
2015-05-04 14:10:00,50.76,50.79,50.72,50.78,52100.0,27.7913,27.8077,27.7694,27.8022,52100.0
2015-05-04 14:15:00,50.78,50.82,50.77,50.8,51600.0,27.8022,27.8241,27.7967,27.8132,51600.0
2015-05-04 14:20:00,50.8,50.87,50.78,50.87,34000.0,27.8132,27.8515,27.8022,27.8515,34000.0
2015-05-04 14:25:00,50.87,50.93,50.87,50.93,34500.0,27.8515,27.8843,27.8515,27.8843,34500.0
2015-05-04 14:30:00,50.93,50.94,50.87,50.88,31400.0,27.8843,27.8898,27.8515,27.857,31400.0
2015-05-04 14:35:00,50.87,50.88,50.83,50.84,67500.0,27.8515,27.857,27.8296,27.8351,67500.0
2015-05-04 14:40:00,50.84,50.85,50.81,50.82,54600.0,27.8351,27.8405,27.8186,27.8241,54600.0
2015-05-04 14:45:00,50.82,50.82,50.79,50.79,36700.0,27.8241,27.8241,27.8077,27.8077,36700.0
2015-05-04 14:50:00,50.8,50.81,50.78,50.79,21000.0,27.8132,27.8186,27.8022,27.8077,21000.0
2015-05-04 14:55:00,50.78,50.81,50.78,50.8,24300.0,27.8022,27.8186,27.8022,27.8132,24300.0
2015-05-04 15:00:00,50.8,50.85,50.79,50.85,32200.0,27.8132,27.8405,27.8077,27.8405,32200.0
2015-05-04 15:05:00,50.85,50.86,50.79,50.81,106500.0,27.8405,27.846,27.8077,27.8186,106500.0
2015-05-04 15:10:00,50.81,50.82,50.8,50.81,52000.0,27.8186,27.8241,27.8132,27.8186,52000.0
2015-05-04 15:15:00,50.81,50.87,50.8,50.87,66600.0,27.8186,27.8515,27.8132,27.8515,66600.0
2015-05-04 15:20:00,50.88,50.92,50.88,50.88,31700.0,27.857,27.8789,27.857,27.857,31700.0
2015-05-04 15:25:00,50.88,50.89,50.86,50.89,27300.0,27.857,27.8624,27.846,27.8624,27300.0
2015-05-04 15:30:00,50.89,50.91,50.83,50.89,55400.0,27.8624,27.8734,27.8296,27.8624,55400.0
2015-05-04 15:35:00,50.89,50.94,50.88,50.92,47700.0,27.8624,27.8898,27.857,27.8789,47700.0
2015-05-04 15:40:00,50.93,50.93,50.87,50.9,52300.0,27.8843,27.8843,27.8515,27.8679,52300.0
2015-05-04 15:45:00,50.9,50.92,50.89,50.9,60800.0,27.8679,27.8789,27.8624,27.8679,60800.0
2015-05-04 15:50:00,50.91,50.92,50.88,50.89,114200.0,27.8734,27.8789,27.857,27.8624,114200.0
2015-05-04 15:55:00,50.9,50.91,50.86,50.88,127800.0,27.8679,27.8734,27.846,27.857,127800.0
2015-05-05 09:30:00,51.21,51.21,50.96,50.97,93700.0,28.0376,28.0376,27.9008,27.9062,93700.0
2015-05-05 09:35:00,51.0,51.13,50.95,51.07,87200.0,27.9227,27.9938,27.8953,27.961,87200.0
2015-05-05 09:40:00,51.06,51.1,50.95,50.95,56900.0,27.9555,27.9774,27.8953,27.8953,56900.0
2015-05-05 09:45:00,50.95,50.98,50.79,50.85,35400.0,27.8953,27.9117,27.8077,27.8405,35400.0
2015-05-05 09:50:00,50.82,50.91,50.76,50.81,66700.0,27.8241,27.8734,27.7913,27.8186,66700.0
2015-05-05 09:55:00,50.84,50.84,50.75,50.78,16500.0,27.8351,27.8351,27.7858,27.8022,16500.0
2015-05-05 10:00:00,50.77,50.79,50.7,50.7,82200.0,27.7967,27.8077,27.7584,27.7584,82200.0
2015-05-05 10:05:00,50.72,50.73,50.59,50.66,48100.0,27.7694,27.7748,27.6982,27.7365,48100.0
2015-05-05 10:10:00,50.66,50.7,50.58,50.62,77400.0,27.7365,27.7584,27.6927,27.7146,77400.0
2015-05-05 10:15:00,50.61,50.65,50.56,50.64,34300.0,27.7091,27.731,27.6818,27.7256,34300.0
2015-05-05 10:20:00,50.63,50.67,50.6,50.61,92400.0,27.7201,27.742,27.7037,27.7091,92400.0
2015-05-05 10:25:00,50.6,50.64,50.57,50.57,62800.0,27.7037,27.7256,27.6872,27.6872,62800.0
2015-05-05 10:30:00,50.58,50.6,50.54,50.54,40300.0,27.6927,27.7037,27.6708,27.6708,40300.0
2015-05-05 10:35:00,50.54,50.63,50.53,50.6,45700.0,27.6708,27.7201,27.6653,27.7037,45700.0
2015-05-05 10:40:00,50.61,50.62,50.58,50.61,42200.0,27.7091,27.7146,27.6927,27.7091,42200.0
2015-05-05 10:45:00,50.6,50.67,50.59,50.6,71000.0,27.7037,27.742,27.6982,27.7037,71000.0
2015-05-05 10:50:00,50.6,50.61,50.56,50.58,50000.0,27.7037,27.7091,27.6818,27.6927,50000.0
2015-05-05 10:55:00,50.58,50.61,50.57,50.59,31700.0,27.6927,27.7091,27.6872,27.6982,31700.0
2015-05-05 11:00:00,50.59,50.6,50.52,50.53,35200.0,27.6982,27.7037,27.6599,27.6653,35200.0
2015-05-05 11:05:00,50.53,50.53,50.48,50.48,36100.0,27.6653,27.6653,27.638,27.638,36100.0
2015-05-05 11:10:00,50.48,50.49,50.4,50.41,99000.0,27.638,27.6434,27.5942,27.5996,99000.0
2015-05-05 11:15:00,50.41,50.42,50.38,50.4,27200.0,27.5996,27.6051,27.5832,27.5942,27200.0
2015-05-05 11:20:00,50.4,50.4,50.3,50.3,93400.0,27.5942,27.5942,27.5394,27.5394,93400.0
2015-05-05 11:25:00,50.3,50.31,50.28,50.29,53800.0,27.5394,27.5449,27.5285,27.5339,53800.0
2015-05-05 11:30:00,50.29,50.36,50.28,50.33,54500.0,27.5339,27.5723,27.5285,27.5558,54500.0
2015-05-05 11:35:00,50.33,50.34,50.28,50.3,72700.0,27.5558,27.5613,27.5285,27.5394,72700.0
2015-05-05 11:40:00,50.29,50.3,49.97,50.06,335200.0,27.5339,27.5394,27.3587,27.408,335200.0
2015-05-05 11:45:00,50.06,50.13,50.05,50.09,86600.0,27.408,27.4463,27.4025,27.4244,86600.0
2015-05-05 11:50:00,50.09,50.09,49.9,49.96,147200.0,27.4244,27.4244,27.3204,27.3533,147200.0
2015-05-05 11:55:00,49.97,50.03,49.93,50.0,42400.0,27.3587,27.3916,27.3368,27.3752,42400.0
2015-05-05 12:00:00,50.0,50.05,49.94,49.94,66400.0,27.3752,27.4025,27.3423,27.3423,66400.0
2015-05-05 12:05:00,49.94,50.02,49.94,50.02,53300.0,27.3423,27.3861,27.3423,27.3861,53300.0
2015-05-05 12:10:00,50.02,50.09,50.0,50.08,45700.0,27.3861,27.4244,27.3752,27.419,45700.0
2015-05-05 12:15:00,50.09,50.14,50.08,50.09,30700.0,27.4244,27.4518,27.419,27.4244,30700.0
2015-05-05 12:20:00,50.09,50.16,50.08,50.1,34600.0,27.4244,27.4628,27.419,27.4299,34600.0
2015-05-05 12:25:00,50.1,50.12,50.06,50.08,36700.0,27.4299,27.4409,27.408,27.419,36700.0
2015-05-05 12:30:00,50.08,50.11,50.06,50.09,37300.0,27.419,27.4354,27.408,27.4244,37300.0
2015-05-05 12:35:00,50.09,50.27,50.09,50.21,152200.0,27.4244,27.523,27.4244,27.4901,152200.0
2015-05-05 12:40:00,50.21,50.22,50.11,50.12,45400.0,27.4901,27.4956,27.4354,27.4409,45400.0
2015-05-05 12:45:00,50.11,50.11,50.08,50.1,25000.0,27.4354,27.4354,27.419,27.4299,25000.0
2015-05-05 12:50:00,50.1,50.11,49.97,50.0,57900.0,27.4299,27.4354,27.3587,27.3752,57900.0
2015-05-05 12:55:00,49.99,50.0,49.9,49.93,84200.0,27.3697,27.3752,27.3204,27.3368,84200.0
2015-05-05 13:00:00,49.93,49.99,49.91,49.91,34400.0,27.3368,27.3697,27.3259,27.3259,34400.0
2015-05-05 13:05:00,49.91,49.92,49.79,49.8,94200.0,27.3259,27.3314,27.2602,27.2657,94200.0
2015-05-05 13:10:00,49.79,49.81,49.72,49.72,78000.0,27.2602,27.2711,27.2219,27.2219,78000.0
2015-05-05 13:15:00,49.72,49.86,49.71,49.85,42600.0,27.2219,27.2985,27.2164,27.293,42600.0
2015-05-05 13:20:00,49.86,49.86,49.74,49.77,82800.0,27.2985,27.2985,27.2328,27.2492,82800.0
2015-05-05 13:25:00,49.77,49.87,49.75,49.87,60100.0,27.2492,27.304,27.2383,27.304,60100.0
2015-05-05 13:30:00,49.87,49.89,49.84,49.85,63700.0,27.304,27.3149,27.2876,27.293,63700.0
2015-05-05 13:35:00,49.85,49.91,49.8,49.91,129300.0,27.293,27.3259,27.2657,27.3259,129300.0
2015-05-05 13:40:00,49.91,49.91,49.83,49.84,29200.0,27.3259,27.3259,27.2821,27.2876,29200.0
2015-05-05 13:45:00,49.84,49.85,49.81,49.82,149800.0,27.2876,27.293,27.2711,27.2766,149800.0
2015-05-05 13:50:00,49.82,49.82,49.66,49.68,66800.0,27.2766,27.2766,27.189,27.2,66800.0
2015-05-05 13:55:00,49.67,49.75,49.64,49.72,38900.0,27.1945,27.2383,27.1781,27.2219,38900.0
2015-05-05 14:00:00,49.73,49.74,49.64,49.66,51200.0,27.2273,27.2328,27.1781,27.189,51200.0
2015-05-05 14:05:00,49.66,49.71,49.64,49.65,47500.0,27.189,27.2164,27.1781,27.1835,47500.0
2015-05-05 14:10:00,49.66,49.68,49.58,49.59,78100.0,27.189,27.2,27.1452,27.1507,78100.0
2015-05-05 14:15:00,49.59,49.65,49.59,49.65,59700.0,27.1507,27.1835,27.1507,27.1835,59700.0
2015-05-05 14:20:00,49.65,49.65,49.56,49.6,299800.0,27.1835,27.1835,27.1343,27.1562,299800.0
2015-05-05 14:25:00,49.6,49.66,49.6,49.63,67400.0,27.1562,27.189,27.1562,27.1726,67400.0
2015-05-05 14:30:00,49.64,49.76,49.63,49.76,35000.0,27.1781,27.2438,27.1726,27.2438,35000.0
2015-05-05 14:35:00,49.76,49.82,49.73,49.73,90600.0,27.2438,27.2766,27.2273,27.2273,90600.0
2015-05-05 14:40:00,49.73,49.73,49.64,49.65,158800.0,27.2273,27.2273,27.1781,27.1835,158800.0
2015-05-05 14:45:00,49.66,49.68,49.63,49.67,123800.0,27.189,27.2,27.1726,27.1945,123800.0
2015-05-05 14:50:00,49.68,49.83,49.67,49.82,146300.0,27.2,27.2821,27.1945,27.2766,146300.0
2015-05-05 14:55:00,49.82,49.91,49.8,49.8,124200.0,27.2766,27.3259,27.2657,27.2657,124200.0
2015-05-05 15:00:00,49.8,49.88,49.79,49.88,90400.0,27.2657,27.3095,27.2602,27.3095,90400.0
2015-05-05 15:05:00,49.88,49.91,49.81,49.81,170200.0,27.3095,27.3259,27.2711,27.2711,170200.0
2015-05-05 15:10:00,49.81,49.82,49.73,49.73,159200.0,27.2711,27.2766,27.2273,27.2273,159200.0
2015-05-05 15:15:00,49.73,49.75,49.69,49.7,128900.0,27.2273,27.2383,27.2054,27.2109,128900.0
2015-05-05 15:20:00,49.69,49.71,49.64,49.65,284000.0,27.2054,27.2164,27.1781,27.1835,284000.0
2015-05-05 15:25:00,49.66,49.67,49.62,49.62,105700.0,27.189,27.1945,27.1671,27.1671,105700.0
2015-05-05 15:30:00,49.63,49.71,49.59,49.67,266200.0,27.1726,27.2164,27.1507,27.1945,266200.0
2015-05-05 15:35:00,49.67,49.76,49.66,49.71,170900.0,27.1945,27.2438,27.189,27.2164,170900.0
2015-05-05 15:40:00,49.7,49.7,49.59,49.63,144700.0,27.2109,27.2109,27.1507,27.1726,144700.0
2015-05-05 15:45:00,49.63,49.65,49.55,49.55,231500.0,27.1726,27.1835,27.1288,27.1288,231500.0
2015-05-05 15:50:00,49.56,49.56,49.46,49.48,285700.0,27.1343,27.1343,27.0795,27.0905,285700.0
2015-05-05 15:55:00,49.49,49.57,49.45,49.48,543600.0,27.0959,27.1397,27.074,27.0905,543600.0
2015-05-06 09:30:00,50.01,50.01,49.82,49.93,82100.0,27.3806,27.3806,27.2766,27.3368,82100.0
2015-05-06 09:35:00,49.93,49.96,49.63,49.8,65300.0,27.3368,27.3533,27.1726,27.2657,65300.0
2015-05-06 09:40:00,49.78,49.95,49.78,49.93,104800.0,27.2547,27.3478,27.2547,27.3368,104800.0
2015-05-06 09:45:00,49.93,49.94,49.59,49.64,84300.0,27.3368,27.3423,27.1507,27.1781,84300.0
2015-05-06 09:50:00,49.62,49.62,49.47,49.5,34200.0,27.1671,27.1671,27.085,27.1014,34200.0
2015-05-06 09:55:00,49.48,49.52,49.31,49.47,120000.0,27.0905,27.1124,26.9974,27.085,120000.0
2015-05-06 10:00:00,49.47,49.66,49.46,49.49,216000.0,27.085,27.189,27.0795,27.0959,216000.0
2015-05-06 10:05:00,49.5,49.52,49.34,49.36,42800.0,27.1014,27.1124,27.0138,27.0248,42800.0
2015-05-06 10:10:00,49.35,49.35,49.27,49.3,76100.0,27.0193,27.0193,26.9755,26.9919,76100.0
2015-05-06 10:15:00,49.3,49.46,49.18,49.44,77900.0,26.9919,27.0795,26.9262,27.0686,77900.0
2015-05-06 10:20:00,49.45,49.52,49.45,49.49,32800.0,27.074,27.1124,27.074,27.0959,32800.0
2015-05-06 10:25:00,49.49,49.61,49.46,49.58,55700.0,27.0959,27.1616,27.0795,27.1452,55700.0
2015-05-06 10:30:00,49.59,49.74,49.58,49.7,133900.0,27.1507,27.2328,27.1452,27.2109,133900.0
2015-05-06 10:35:00,49.69,49.71,49.58,49.63,59500.0,27.2054,27.2164,27.1452,27.1726,59500.0
2015-05-06 10:40:00,49.63,49.64,49.5,49.56,54000.0,27.1726,27.1781,27.1014,27.1343,54000.0
2015-05-06 10:45:00,49.56,49.62,49.55,49.55,69000.0,27.1343,27.1671,27.1288,27.1288,69000.0
2015-05-06 10:50:00,49.55,49.6,49.53,49.57,34900.0,27.1288,27.1562,27.1178,27.1397,34900.0
2015-05-06 10:55:00,49.58,49.59,49.43,49.48,38300.0,27.1452,27.1507,27.0631,27.0905,38300.0
2015-05-06 11:00:00,49.49,49.51,49.44,49.47,34100.0,27.0959,27.1069,27.0686,27.085,34100.0
2015-05-06 11:05:00,49.48,49.63,49.42,49.45,45800.0,27.0905,27.1726,27.0576,27.074,45800.0
2015-05-06 11:10:00,49.45,49.46,49.39,49.42,26200.0,27.074,27.0795,27.0412,27.0576,26200.0
2015-05-06 11:15:00,49.42,49.54,49.41,49.54,53300.0,27.0576,27.1233,27.0521,27.1233,53300.0
2015-05-06 11:20:00,49.54,49.55,49.48,49.5,33600.0,27.1233,27.1288,27.0905,27.1014,33600.0
2015-05-06 11:25:00,49.5,49.6,49.49,49.58,43400.0,27.1014,27.1562,27.0959,27.1452,43400.0
2015-05-06 11:30:00,49.59,49.62,49.51,49.55,60200.0,27.1507,27.1671,27.1069,27.1288,60200.0
2015-05-06 11:35:00,49.55,49.57,49.5,49.53,53200.0,27.1288,27.1397,27.1014,27.1178,53200.0
2015-05-06 11:40:00,49.54,49.62,49.53,49.62,38800.0,27.1233,27.1671,27.1178,27.1671,38800.0
2015-05-06 11:45:00,49.61,49.63,49.57,49.57,56500.0,27.1616,27.1726,27.1397,27.1397,56500.0
2015-05-06 11:50:00,49.57,49.58,49.49,49.54,42900.0,27.1397,27.1452,27.0959,27.1233,42900.0
2015-05-06 11:55:00,49.54,49.55,49.45,49.48,65500.0,27.1233,27.1288,27.074,27.0905,65500.0
2015-05-06 12:00:00,49.47,49.48,49.42,49.44,46900.0,27.085,27.0905,27.0576,27.0686,46900.0
2015-05-06 12:05:00,49.45,49.45,49.41,49.45,33900.0,27.074,27.074,27.0521,27.074,33900.0
2015-05-06 12:10:00,49.45,49.5,49.43,49.45,85400.0,27.074,27.1014,27.0631,27.074,85400.0
2015-05-06 12:15:00,49.45,49.46,49.35,49.37,53400.0,27.074,27.0795,27.0193,27.0302,53400.0
2015-05-06 12:20:00,49.37,49.37,49.33,49.34,92900.0,27.0302,27.0302,27.0083,27.0138,92900.0
2015-05-06 12:25:00,49.34,49.38,49.33,49.34,43100.0,27.0138,27.0357,27.0083,27.0138,43100.0
2015-05-06 12:30:00,49.34,49.36,49.29,49.3,42900.0,27.0138,27.0248,26.9864,26.9919,42900.0
2015-05-06 12:35:00,49.31,49.37,49.3,49.35,29700.0,26.9974,27.0302,26.9919,27.0193,29700.0
2015-05-06 12:40:00,49.35,49.36,49.3,49.3,36700.0,27.0193,27.0248,26.9919,26.9919,36700.0
2015-05-06 12:45:00,49.3,49.48,49.3,49.47,44900.0,26.9919,27.0905,26.9919,27.085,44900.0
2015-05-06 12:50:00,49.47,49.48,49.34,49.34,44900.0,27.085,27.0905,27.0138,27.0138,44900.0
2015-05-06 12:55:00,49.35,49.39,49.33,49.35,61000.0,27.0193,27.0412,27.0083,27.0193,61000.0
2015-05-06 13:00:00,49.35,49.39,49.35,49.36,20900.0,27.0193,27.0412,27.0193,27.0248,20900.0
2015-05-06 13:05:00,49.36,49.41,49.35,49.38,51700.0,27.0248,27.0521,27.0193,27.0357,51700.0
2015-05-06 13:10:00,49.38,49.42,49.36,49.4,51000.0,27.0357,27.0576,27.0248,27.0467,51000.0
2015-05-06 13:15:00,49.4,49.47,49.38,49.47,23800.0,27.0467,27.085,27.0357,27.085,23800.0
2015-05-06 13:20:00,49.47,49.5,49.45,49.47,28500.0,27.085,27.1014,27.074,27.085,28500.0
2015-05-06 13:25:00,49.47,49.48,49.44,49.44,18400.0,27.085,27.0905,27.0686,27.0686,18400.0
2015-05-06 13:30:00,49.44,49.47,49.4,49.42,51500.0,27.0686,27.085,27.0467,27.0576,51500.0
2015-05-06 13:35:00,49.42,49.46,49.39,49.45,29600.0,27.0576,27.0795,27.0412,27.074,29600.0
2015-05-06 13:40:00,49.45,49.48,49.44,49.46,25700.0,27.074,27.0905,27.0686,27.0795,25700.0
2015-05-06 13:45:00,49.45,49.46,49.38,49.41,30300.0,27.074,27.0795,27.0357,27.0521,30300.0
2015-05-06 13:50:00,49.41,49.44,49.37,49.4,45100.0,27.0521,27.0686,27.0302,27.0467,45100.0
2015-05-06 13:55:00,49.41,49.44,49.4,49.44,24600.0,27.0521,27.0686,27.0467,27.0686,24600.0
2015-05-06 14:00:00,49.44,49.48,49.43,49.45,44800.0,27.0686,27.0905,27.0631,27.074,44800.0
2015-05-06 14:05:00,49.45,49.47,49.44,49.46,35500.0,27.074,27.085,27.0686,27.0795,35500.0
2015-05-06 14:10:00,49.46,49.46,49.38,49.4,64300.0,27.0795,27.0795,27.0357,27.0467,64300.0
2015-05-06 14:15:00,49.4,49.45,49.39,49.44,33700.0,27.0467,27.074,27.0412,27.0686,33700.0
2015-05-06 14:20:00,49.44,49.45,49.4,49.42,43000.0,27.0686,27.074,27.0467,27.0576,43000.0
2015-05-06 14:25:00,49.43,49.47,49.39,49.47,48000.0,27.0631,27.085,27.0412,27.085,48000.0
2015-05-06 14:30:00,49.46,49.47,49.38,49.4,44100.0,27.0795,27.085,27.0357,27.0467,44100.0
2015-05-06 14:35:00,49.39,49.4,49.35,49.37,48900.0,27.0412,27.0467,27.0193,27.0302,48900.0
2015-05-06 14:40:00,49.37,49.38,49.32,49.35,51400.0,27.0302,27.0357,27.0029,27.0193,51400.0
2015-05-06 14:45:00,49.34,49.35,49.29,49.34,46800.0,27.0138,27.0193,26.9864,27.0138,46800.0
2015-05-06 14:50:00,49.34,49.39,49.34,49.37,78600.0,27.0138,27.0412,27.0138,27.0302,78600.0
2015-05-06 14:55:00,49.37,49.37,49.34,49.36,75400.0,27.0302,27.0302,27.0138,27.0248,75400.0
2015-05-06 15:00:00,49.36,49.37,49.31,49.31,89500.0,27.0248,27.0302,26.9974,26.9974,89500.0
2015-05-06 15:05:00,49.3,49.31,49.2,49.24,118700.0,26.9919,26.9974,26.9372,26.9591,118700.0
2015-05-06 15:10:00,49.23,49.25,49.2,49.22,89400.0,26.9536,26.9645,26.9372,26.9481,89400.0
2015-05-06 15:15:00,49.23,49.26,49.19,49.22,101600.0,26.9536,26.97,26.9317,26.9481,101600.0
2015-05-06 15:20:00,49.21,49.23,49.17,49.18,116800.0,26.9426,26.9536,26.9207,26.9262,116800.0
2015-05-06 15:25:00,49.17,49.19,49.13,49.17,81500.0,26.9207,26.9317,26.8988,26.9207,81500.0
2015-05-06 15:30:00,49.17,49.26,49.16,49.22,181200.0,26.9207,26.97,26.9152,26.9481,181200.0
2015-05-06 15:35:00,49.21,49.35,49.21,49.35,101600.0,26.9426,27.0193,26.9426,27.0193,101600.0
2015-05-06 15:40:00,49.34,49.4,49.31,49.32,139600.0,27.0138,27.0467,26.9974,27.0029,139600.0
2015-05-06 15:45:00,49.32,49.44,49.32,49.41,127900.0,27.0029,27.0686,27.0029,27.0521,127900.0
2015-05-06 15:50:00,49.41,49.48,49.4,49.46,188500.0,27.0521,27.0905,27.0467,27.0795,188500.0
2015-05-06 15:55:00,49.46,49.49,49.39,49.43,399100.0,27.0795,27.0959,27.0412,27.0631,399100.0
2015-05-07 09:30:00,49.36,49.42,49.06,49.06,69300.0,27.0248,27.0576,26.8605,26.8605,69300.0
2015-05-07 09:35:00,49.07,49.09,48.67,48.79,139200.0,26.866,26.8769,26.647,26.7127,139200.0
2015-05-07 09:40:00,48.79,48.83,48.58,48.83,65800.0,26.7127,26.7346,26.5977,26.7346,65800.0
2015-05-07 09:45:00,48.83,48.88,48.7,48.79,97900.0,26.7346,26.7619,26.6634,26.7127,97900.0
2015-05-07 09:50:00,48.78,48.79,48.6,48.62,212400.0,26.7072,26.7127,26.6086,26.6196,212400.0
2015-05-07 09:55:00,48.62,48.72,48.55,48.61,101800.0,26.6196,26.6743,26.5813,26.6141,101800.0
2015-05-07 10:00:00,48.6,48.63,48.44,48.44,127600.0,26.6086,26.6251,26.521,26.521,127600.0
2015-05-07 10:05:00,48.44,48.74,48.41,48.63,85300.0,26.521,26.6853,26.5046,26.6251,85300.0
2015-05-07 10:10:00,48.62,48.71,48.62,48.67,41300.0,26.6196,26.6689,26.6196,26.647,41300.0
2015-05-07 10:15:00,48.67,48.75,48.67,48.72,44100.0,26.647,26.6908,26.647,26.6743,44100.0
2015-05-07 10:20:00,48.72,48.76,48.7,48.71,29900.0,26.6743,26.6962,26.6634,26.6689,29900.0
2015-05-07 10:25:00,48.71,48.76,48.64,48.66,33100.0,26.6689,26.6962,26.6305,26.6415,33100.0
2015-05-07 10:30:00,48.65,48.75,48.62,48.72,26900.0,26.636,26.6908,26.6196,26.6743,26900.0
2015-05-07 10:35:00,48.72,48.78,48.68,48.78,34800.0,26.6743,26.7072,26.6524,26.7072,34800.0
2015-05-07 10:40:00,48.79,48.96,48.79,48.96,61700.0,26.7127,26.8057,26.7127,26.8057,61700.0
2015-05-07 10:45:00,48.96,49.02,48.95,49.0,45200.0,26.8057,26.8386,26.8003,26.8276,45200.0
2015-05-07 10:50:00,49.0,49.14,48.99,49.14,55500.0,26.8276,26.9043,26.8222,26.9043,55500.0
2015-05-07 10:55:00,49.12,49.13,49.07,49.08,23400.0,26.8933,26.8988,26.866,26.8714,23400.0
2015-05-07 11:00:00,49.07,49.18,49.06,49.17,52900.0,26.866,26.9262,26.8605,26.9207,52900.0
2015-05-07 11:05:00,49.17,49.22,49.16,49.22,70600.0,26.9207,26.9481,26.9152,26.9481,70600.0
2015-05-07 11:10:00,49.21,49.33,49.21,49.29,49000.0,26.9426,27.0083,26.9426,26.9864,49000.0
2015-05-07 11:15:00,49.3,49.45,49.28,49.43,62000.0,26.9919,27.074,26.981,27.0631,62000.0
2015-05-07 11:20:00,49.44,49.58,49.43,49.57,100500.0,27.0686,27.1452,27.0631,27.1397,100500.0
2015-05-07 11:25:00,49.56,49.6,49.55,49.57,99300.0,27.1343,27.1562,27.1288,27.1397,99300.0
2015-05-07 11:30:00,49.58,49.59,49.55,49.56,83100.0,27.1452,27.1507,27.1288,27.1343,83100.0
2015-05-07 11:35:00,49.57,49.62,49.56,49.58,61100.0,27.1397,27.1671,27.1343,27.1452,61100.0
2015-05-07 11:40:00,49.58,49.66,49.56,49.63,118200.0,27.1452,27.189,27.1343,27.1726,118200.0
2015-05-07 11:45:00,49.62,49.7,49.6,49.62,108500.0,27.1671,27.2109,27.1562,27.1671,108500.0
2015-05-07 11:50:00,49.62,49.62,49.53,49.55,43600.0,27.1671,27.1671,27.1178,27.1288,43600.0
2015-05-07 11:55:00,49.56,49.66,49.56,49.65,87400.0,27.1343,27.189,27.1343,27.1835,87400.0
2015-05-07 12:00:00,49.64,49.77,49.64,49.76,77300.0,27.1781,27.2492,27.1781,27.2438,77300.0
2015-05-07 12:05:00,49.77,49.81,49.77,49.8,38200.0,27.2492,27.2711,27.2492,27.2657,38200.0
2015-05-07 12:10:00,49.8,49.84,49.79,49.84,48300.0,27.2657,27.2876,27.2602,27.2876,48300.0
2015-05-07 12:15:00,49.85,49.98,49.84,49.98,58900.0,27.293,27.3642,27.2876,27.3642,58900.0
2015-05-07 12:20:00,49.97,49.98,49.89,49.91,48700.0,27.3587,27.3642,27.3149,27.3259,48700.0
2015-05-07 12:25:00,49.91,49.92,49.79,49.8,38200.0,27.3259,27.3314,27.2602,27.2657,38200.0
2015-05-07 12:30:00,49.8,49.86,49.79,49.86,58900.0,27.2657,27.2985,27.2602,27.2985,58900.0
2015-05-07 12:35:00,49.86,49.92,49.86,49.91,37900.0,27.2985,27.3314,27.2985,27.3259,37900.0
2015-05-07 12:40:00,49.91,49.98,49.89,49.91,67700.0,27.3259,27.3642,27.3149,27.3259,67700.0
2015-05-07 12:45:00,49.9,49.97,49.85,49.9,91100.0,27.3204,27.3587,27.293,27.3204,91100.0
2015-05-07 12:50:00,49.9,49.91,49.76,49.76,40200.0,27.3204,27.3259,27.2438,27.2438,40200.0
2015-05-07 12:55:00,49.77,49.79,49.72,49.72,92300.0,27.2492,27.2602,27.2219,27.2219,92300.0
2015-05-07 13:00:00,49.74,49.79,49.69,49.7,66200.0,27.2328,27.2602,27.2054,27.2109,66200.0
2015-05-07 13:05:00,49.7,49.74,49.64,49.67,78900.0,27.2109,27.2328,27.1781,27.1945,78900.0
2015-05-07 13:10:00,49.69,49.69,49.63,49.63,49700.0,27.2054,27.2054,27.1726,27.1726,49700.0
2015-05-07 13:15:00,49.63,49.67,49.62,49.65,49500.0,27.1726,27.1945,27.1671,27.1835,49500.0
2015-05-07 13:20:00,49.65,49.66,49.62,49.66,64200.0,27.1835,27.189,27.1671,27.189,64200.0
2015-05-07 13:25:00,49.66,49.69,49.63,49.68,23800.0,27.189,27.2054,27.1726,27.2,23800.0
2015-05-07 13:30:00,49.68,49.75,49.67,49.73,35500.0,27.2,27.2383,27.1945,27.2273,35500.0
2015-05-07 13:35:00,49.74,49.77,49.72,49.77,39500.0,27.2328,27.2492,27.2219,27.2492,39500.0
2015-05-07 13:40:00,49.76,49.84,49.75,49.76,52500.0,27.2438,27.2876,27.2383,27.2438,52500.0
2015-05-07 13:45:00,49.76,49.76,49.63,49.63,34800.0,27.2438,27.2438,27.1726,27.1726,34800.0
2015-05-07 13:50:00,49.64,49.69,49.63,49.63,39000.0,27.1781,27.2054,27.1726,27.1726,39000.0
2015-05-07 13:55:00,49.64,49.65,49.59,49.64,161800.0,27.1781,27.1835,27.1507,27.1781,161800.0
2015-05-07 14:00:00,49.64,49.66,49.64,49.65,28100.0,27.1781,27.189,27.1781,27.1835,28100.0
2015-05-07 14:05:00,49.65,49.65,49.61,49.63,42700.0,27.1835,27.1835,27.1616,27.1726,42700.0
2015-05-07 14:10:00,49.63,49.63,49.58,49.59,29000.0,27.1726,27.1726,27.1452,27.1507,29000.0
2015-05-07 14:15:00,49.6,49.67,49.59,49.64,160500.0,27.1562,27.1945,27.1507,27.1781,160500.0
2015-05-07 14:20:00,49.65,49.69,49.64,49.68,57700.0,27.1835,27.2054,27.1781,27.2,57700.0
2015-05-07 14:25:00,49.68,49.73,49.66,49.72,67200.0,27.2,27.2273,27.189,27.2219,67200.0
2015-05-07 14:30:00,49.73,49.74,49.59,49.61,105100.0,27.2273,27.2328,27.1507,27.1616,105100.0
2015-05-07 14:35:00,49.61,49.65,49.58,49.65,66000.0,27.1616,27.1835,27.1452,27.1835,66000.0
2015-05-07 14:40:00,49.64,49.66,49.6,49.62,80500.0,27.1781,27.189,27.1562,27.1671,80500.0
2015-05-07 14:45:00,49.62,49.64,49.59,49.59,75800.0,27.1671,27.1781,27.1507,27.1507,75800.0
2015-05-07 14:50:00,49.61,49.66,49.59,49.63,90900.0,27.1616,27.189,27.1507,27.1726,90900.0
2015-05-07 14:55:00,49.62,49.64,49.59,49.63,77900.0,27.1671,27.1781,27.1507,27.1726,77900.0
2015-05-07 15:00:00,49.62,49.78,49.62,49.78,53800.0,27.1671,27.2547,27.1671,27.2547,53800.0
2015-05-07 15:05:00,49.78,49.81,49.76,49.76,108700.0,27.2547,27.2711,27.2438,27.2438,108700.0
2015-05-07 15:10:00,49.77,49.8,49.72,49.72,52800.0,27.2492,27.2657,27.2219,27.2219,52800.0
2015-05-07 15:15:00,49.72,49.74,49.67,49.7,56800.0,27.2219,27.2328,27.1945,27.2109,56800.0
2015-05-07 15:20:00,49.7,49.77,49.69,49.74,74800.0,27.2109,27.2492,27.2054,27.2328,74800.0
2015-05-07 15:25:00,49.74,49.74,49.71,49.73,41600.0,27.2328,27.2328,27.2164,27.2273,41600.0
2015-05-07 15:30:00,49.73,49.78,49.73,49.77,87900.0,27.2273,27.2547,27.2273,27.2492,87900.0
2015-05-07 15:35:00,49.77,49.77,49.7,49.71,80600.0,27.2492,27.2492,27.2109,27.2164,80600.0
2015-05-07 15:40:00,49.72,49.78,49.7,49.73,114700.0,27.2219,27.2547,27.2109,27.2273,114700.0
2015-05-07 15:45:00,49.73,49.75,49.7,49.73,93500.0,27.2273,27.2383,27.2109,27.2273,93500.0
2015-05-07 15:50:00,49.74,49.78,49.73,49.75,193900.0,27.2328,27.2547,27.2273,27.2383,193900.0
2015-05-07 15:55:00,49.74,49.76,49.68,49.71,486800.0,27.2328,27.2438,27.2,27.2164,486800.0
2015-05-08 09:30:00,50.15,50.26,49.77,49.81,94300.0,27.4573,27.5175,27.2492,27.2711,94300.0
2015-05-08 09:35:00,49.81,49.86,49.55,49.61,22500.0,27.2711,27.2985,27.1288,27.1616,22500.0
2015-05-08 09:40:00,49.58,49.72,49.52,49.66,33300.0,27.1452,27.2219,27.1124,27.189,33300.0
2015-05-08 09:45:00,49.65,49.73,49.62,49.7,22500.0,27.1835,27.2273,27.1671,27.2109,22500.0
2015-05-08 09:50:00,49.69,49.83,49.67,49.81,34800.0,27.2054,27.2821,27.1945,27.2711,34800.0
2015-05-08 09:55:00,49.8,49.85,49.77,49.85,17600.0,27.2657,27.293,27.2492,27.293,17600.0
2015-05-08 10:00:00,49.87,49.91,49.82,49.9,27900.0,27.304,27.3259,27.2766,27.3204,27900.0
2015-05-08 10:05:00,49.9,50.01,49.9,49.97,34300.0,27.3204,27.3806,27.3204,27.3587,34300.0
2015-05-08 10:10:00,49.96,49.98,49.88,49.96,65300.0,27.3533,27.3642,27.3095,27.3533,65300.0
2015-05-08 10:15:00,49.96,50.0,49.89,49.93,64400.0,27.3533,27.3752,27.3149,27.3368,64400.0
2015-05-08 10:20:00,49.93,49.99,49.92,49.97,17900.0,27.3368,27.3697,27.3314,27.3587,17900.0
2015-05-08 10:25:00,49.97,49.99,49.82,49.89,43300.0,27.3587,27.3697,27.2766,27.3149,43300.0
2015-05-08 10:30:00,49.89,49.98,49.88,49.95,23800.0,27.3149,27.3642,27.3095,27.3478,23800.0
2015-05-08 10:35:00,49.94,49.95,49.9,49.92,26100.0,27.3423,27.3478,27.3204,27.3314,26100.0
2015-05-08 10:40:00,49.94,50.03,49.91,50.01,36800.0,27.3423,27.3916,27.3259,27.3806,36800.0
2015-05-08 10:45:00,50.01,50.09,50.0,50.02,23300.0,27.3806,27.4244,27.3752,27.3861,23300.0
2015-05-08 10:50:00,50.02,50.13,50.01,50.12,39600.0,27.3861,27.4463,27.3806,27.4409,39600.0
2015-05-08 10:55:00,50.12,50.19,50.12,50.17,27900.0,27.4409,27.4792,27.4409,27.4682,27900.0
2015-05-08 11:00:00,50.16,50.26,50.15,50.24,137200.0,27.4628,27.5175,27.4573,27.5066,137200.0
2015-05-08 11:05:00,50.24,50.31,50.22,50.31,112000.0,27.5066,27.5449,27.4956,27.5449,112000.0
2015-05-08 11:10:00,50.3,50.4,50.29,50.4,39500.0,27.5394,27.5942,27.5339,27.5942,39500.0
2015-05-08 11:15:00,50.39,50.5,50.39,50.48,36700.0,27.5887,27.6489,27.5887,27.638,36700.0
2015-05-08 11:20:00,50.48,50.59,50.48,50.59,54400.0,27.638,27.6982,27.638,27.6982,54400.0
2015-05-08 11:25:00,50.58,50.59,50.54,50.59,39000.0,27.6927,27.6982,27.6708,27.6982,39000.0
2015-05-08 11:30:00,50.59,50.66,50.56,50.65,109100.0,27.6982,27.7365,27.6818,27.731,109100.0
2015-05-08 11:35:00,50.64,50.73,50.58,50.68,124500.0,27.7256,27.7748,27.6927,27.7475,124500.0
2015-05-08 11:40:00,50.68,50.69,50.59,50.68,66700.0,27.7475,27.7529,27.6982,27.7475,66700.0
2015-05-08 11:45:00,50.67,50.74,50.67,50.73,23900.0,27.742,27.7803,27.742,27.7748,23900.0
2015-05-08 11:50:00,50.74,50.84,50.72,50.77,41900.0,27.7803,27.8351,27.7694,27.7967,41900.0
2015-05-08 11:55:00,50.77,50.82,50.7,50.72,37600.0,27.7967,27.8241,27.7584,27.7694,37600.0
2015-05-08 12:00:00,50.72,50.8,50.72,50.79,24500.0,27.7694,27.8132,27.7694,27.8077,24500.0
2015-05-08 12:05:00,50.78,50.86,50.78,50.84,25800.0,27.8022,27.846,27.8022,27.8351,25800.0
2015-05-08 12:10:00,50.84,50.87,50.79,50.79,33000.0,27.8351,27.8515,27.8077,27.8077,33000.0
2015-05-08 12:15:00,50.79,50.82,50.78,50.79,22700.0,27.8077,27.8241,27.8022,27.8077,22700.0
2015-05-08 12:20:00,50.8,50.87,50.79,50.85,18400.0,27.8132,27.8515,27.8077,27.8405,18400.0
2015-05-08 12:25:00,50.85,50.91,50.84,50.88,34000.0,27.8405,27.8734,27.8351,27.857,34000.0
2015-05-08 12:30:00,50.89,50.89,50.74,50.77,38000.0,27.8624,27.8624,27.7803,27.7967,38000.0
2015-05-08 12:35:00,50.77,50.78,50.73,50.77,32400.0,27.7967,27.8022,27.7748,27.7967,32400.0
2015-05-08 12:40:00,50.77,50.81,50.76,50.81,14500.0,27.7967,27.8186,27.7913,27.8186,14500.0
2015-05-08 12:45:00,50.82,50.88,50.82,50.82,24700.0,27.8241,27.857,27.8241,27.8241,24700.0
2015-05-08 12:50:00,50.82,50.89,50.82,50.86,23300.0,27.8241,27.8624,27.8241,27.846,23300.0
2015-05-08 12:55:00,50.87,50.87,50.81,50.85,20100.0,27.8515,27.8515,27.8186,27.8405,20100.0
2015-05-08 13:00:00,50.84,50.88,50.84,50.88,29700.0,27.8351,27.857,27.8351,27.857,29700.0
2015-05-08 13:05:00,50.87,50.89,50.85,50.86,24200.0,27.8515,27.8624,27.8405,27.846,24200.0
2015-05-08 13:10:00,50.86,50.91,50.85,50.87,46500.0,27.846,27.8734,27.8405,27.8515,46500.0
2015-05-08 13:15:00,50.87,50.94,50.87,50.94,33000.0,27.8515,27.8898,27.8515,27.8898,33000.0
2015-05-08 13:20:00,50.94,51.02,50.92,51.0,34300.0,27.8898,27.9336,27.8789,27.9227,34300.0
2015-05-08 13:25:00,51.01,51.04,50.96,51.0,47300.0,27.9281,27.9446,27.9008,27.9227,47300.0
2015-05-08 13:30:00,50.99,50.99,50.95,50.98,36100.0,27.9172,27.9172,27.8953,27.9117,36100.0
2015-05-08 13:35:00,50.97,50.98,50.93,50.93,33700.0,27.9062,27.9117,27.8843,27.8843,33700.0
2015-05-08 13:40:00,50.94,50.95,50.89,50.91,20600.0,27.8898,27.8953,27.8624,27.8734,20600.0
2015-05-08 13:45:00,50.91,50.95,50.89,50.94,22900.0,27.8734,27.8953,27.8624,27.8898,22900.0
2015-05-08 13:50:00,50.95,50.96,50.9,50.91,36900.0,27.8953,27.9008,27.8679,27.8734,36900.0
2015-05-08 13:55:00,50.91,50.94,50.87,50.9,26700.0,27.8734,27.8898,27.8515,27.8679,26700.0
2015-05-08 14:00:00,50.9,50.91,50.85,50.87,29100.0,27.8679,27.8734,27.8405,27.8515,29100.0
2015-05-08 14:05:00,50.88,50.95,50.88,50.93,23700.0,27.857,27.8953,27.857,27.8843,23700.0
2015-05-08 14:10:00,50.93,50.96,50.91,50.95,24600.0,27.8843,27.9008,27.8734,27.8953,24600.0
2015-05-08 14:15:00,50.96,50.99,50.95,50.96,19400.0,27.9008,27.9172,27.8953,27.9008,19400.0
2015-05-08 14:20:00,50.96,51.0,50.96,51.0,26500.0,27.9008,27.9227,27.9008,27.9227,26500.0
2015-05-08 14:25:00,50.99,51.03,50.98,51.02,30000.0,27.9172,27.9391,27.9117,27.9336,30000.0
2015-05-08 14:30:00,51.02,51.02,50.93,50.96,28500.0,27.9336,27.9336,27.8843,27.9008,28500.0
2015-05-08 14:35:00,50.95,50.96,50.9,50.92,32600.0,27.8953,27.9008,27.8679,27.8789,32600.0
2015-05-08 14:40:00,50.91,50.92,50.85,50.87,34200.0,27.8734,27.8789,27.8405,27.8515,34200.0
2015-05-08 14:45:00,50.87,50.88,50.84,50.85,36200.0,27.8515,27.857,27.8351,27.8405,36200.0
2015-05-08 14:50:00,50.85,50.85,50.83,50.84,34600.0,27.8405,27.8405,27.8296,27.8351,34600.0
2015-05-08 14:55:00,50.84,50.85,50.78,50.79,60400.0,27.8351,27.8405,27.8022,27.8077,60400.0
2015-05-08 15:00:00,50.79,50.79,50.75,50.77,94400.0,27.8077,27.8077,27.7858,27.7967,94400.0
2015-05-08 15:05:00,50.76,50.79,50.75,50.79,61400.0,27.7913,27.8077,27.7858,27.8077,61400.0
2015-05-08 15:10:00,50.79,50.88,50.78,50.88,51700.0,27.8077,27.857,27.8022,27.857,51700.0
2015-05-08 15:15:00,50.88,50.94,50.87,50.88,51400.0,27.857,27.8898,27.8515,27.857,51400.0
2015-05-08 15:20:00,50.88,50.89,50.87,50.88,47500.0,27.857,27.8624,27.8515,27.857,47500.0
2015-05-08 15:25:00,50.88,50.88,50.82,50.87,65800.0,27.857,27.857,27.8241,27.8515,65800.0
2015-05-08 15:30:00,50.88,50.89,50.83,50.87,117200.0,27.857,27.8624,27.8296,27.8515,117200.0
2015-05-08 15:35:00,50.87,50.89,50.86,50.87,65500.0,27.8515,27.8624,27.846,27.8515,65500.0
2015-05-08 15:40:00,50.87,50.87,50.83,50.87,83200.0,27.8515,27.8515,27.8296,27.8515,83200.0
2015-05-08 15:45:00,50.87,50.92,50.86,50.92,86400.0,27.8515,27.8789,27.846,27.8789,86400.0
2015-05-08 15:50:00,50.91,50.96,50.88,50.95,113500.0,27.8734,27.9008,27.857,27.8953,113500.0
2015-05-08 15:55:00,50.96,50.98,50.92,50.92,318400.0,27.9008,27.9117,27.8789,27.8789,318400.0
2015-05-11 09:30:00,50.79,50.94,50.54,50.74,74500.0,27.8077,27.8898,27.6708,27.7803,74500.0
2015-05-11 09:35:00,50.75,50.79,50.63,50.78,29600.0,27.7858,27.8077,27.7201,27.8022,29600.0
2015-05-11 09:40:00,50.73,50.86,50.57,50.59,16800.0,27.7748,27.846,27.6872,27.6982,16800.0
2015-05-11 09:45:00,50.57,50.64,50.47,50.48,61200.0,27.6872,27.7256,27.6325,27.638,61200.0
2015-05-11 09:50:00,50.5,50.54,50.42,50.54,46400.0,27.6489,27.6708,27.6051,27.6708,46400.0
2015-05-11 09:55:00,50.51,50.51,50.42,50.5,53000.0,27.6544,27.6544,27.6051,27.6489,53000.0
2015-05-11 10:00:00,50.49,50.49,50.35,50.38,61000.0,27.6434,27.6434,27.5668,27.5832,61000.0
2015-05-11 10:05:00,50.38,50.46,50.37,50.37,71000.0,27.5832,27.627,27.5777,27.5777,71000.0
2015-05-11 10:10:00,50.37,50.45,50.37,50.4,59400.0,27.5777,27.6215,27.5777,27.5942,59400.0
2015-05-11 10:15:00,50.4,50.4,50.23,50.29,46600.0,27.5942,27.5942,27.5011,27.5339,46600.0
2015-05-11 10:20:00,50.28,50.3,50.19,50.19,29200.0,27.5285,27.5394,27.4792,27.4792,29200.0
2015-05-11 10:25:00,50.19,50.19,50.04,50.04,39800.0,27.4792,27.4792,27.3971,27.3971,39800.0
2015-05-11 10:30:00,50.04,50.08,50.0,50.04,53800.0,27.3971,27.419,27.3752,27.3971,53800.0
2015-05-11 10:35:00,50.05,50.11,50.04,50.07,47700.0,27.4025,27.4354,27.3971,27.4135,47700.0
2015-05-11 10:40:00,50.06,50.16,50.06,50.11,23800.0,27.408,27.4628,27.408,27.4354,23800.0
2015-05-11 10:45:00,50.11,50.17,50.1,50.13,26700.0,27.4354,27.4682,27.4299,27.4463,26700.0
2015-05-11 10:50:00,50.13,50.17,50.13,50.13,18600.0,27.4463,27.4682,27.4463,27.4463,18600.0
2015-05-11 10:55:00,50.13,50.16,50.11,50.13,25700.0,27.4463,27.4628,27.4354,27.4463,25700.0
2015-05-11 11:00:00,50.12,50.12,50.05,50.06,26600.0,27.4409,27.4409,27.4025,27.408,26600.0
2015-05-11 11:05:00,50.05,50.09,50.03,50.03,28500.0,27.4025,27.4244,27.3916,27.3916,28500.0
2015-05-11 11:10:00,50.04,50.06,50.01,50.05,32400.0,27.3971,27.408,27.3806,27.4025,32400.0
2015-05-11 11:15:00,50.04,50.04,49.99,50.0,48400.0,27.3971,27.3971,27.3697,27.3752,48400.0
2015-05-11 11:20:00,50.0,50.0,49.94,49.95,27900.0,27.3752,27.3752,27.3423,27.3478,27900.0
2015-05-11 11:25:00,49.95,50.04,49.95,49.98,62400.0,27.3478,27.3971,27.3478,27.3642,62400.0
2015-05-11 11:30:00,49.99,50.07,49.98,50.07,89800.0,27.3697,27.4135,27.3642,27.4135,89800.0
2015-05-11 11:35:00,50.07,50.1,50.05,50.09,65200.0,27.4135,27.4299,27.4025,27.4244,65200.0
2015-05-11 11:40:00,50.09,50.21,50.08,50.15,46600.0,27.4244,27.4901,27.419,27.4573,46600.0
2015-05-11 11:45:00,50.14,50.17,50.12,50.14,23300.0,27.4518,27.4682,27.4409,27.4518,23300.0
2015-05-11 11:50:00,50.14,50.21,50.13,50.21,37500.0,27.4518,27.4901,27.4463,27.4901,37500.0
2015-05-11 11:55:00,50.21,50.24,50.14,50.15,19800.0,27.4901,27.5066,27.4518,27.4573,19800.0
2015-05-11 12:00:00,50.15,50.16,49.99,49.99,24700.0,27.4573,27.4628,27.3697,27.3697,24700.0
2015-05-11 12:05:00,49.99,49.99,49.88,49.9,23300.0,27.3697,27.3697,27.3095,27.3204,23300.0
2015-05-11 12:10:00,49.89,49.9,49.87,49.88,27400.0,27.3149,27.3204,27.304,27.3095,27400.0
2015-05-11 12:15:00,49.89,49.96,49.88,49.91,22600.0,27.3149,27.3533,27.3095,27.3259,22600.0
2015-05-11 12:20:00,49.9,49.91,49.82,49.83,35800.0,27.3204,27.3259,27.2766,27.2821,35800.0
2015-05-11 12:25:00,49.83,49.84,49.79,49.8,25200.0,27.2821,27.2876,27.2602,27.2657,25200.0
2015-05-11 12:30:00,49.81,49.84,49.78,49.8,33200.0,27.2711,27.2876,27.2547,27.2657,33200.0
2015-05-11 12:35:00,49.81,49.81,49.77,49.79,23800.0,27.2711,27.2711,27.2492,27.2602,23800.0
2015-05-11 12:40:00,49.79,49.79,49.71,49.71,51300.0,27.2602,27.2602,27.2164,27.2164,51300.0
2015-05-11 12:45:00,49.7,49.84,49.7,49.79,130300.0,27.2109,27.2876,27.2109,27.2602,130300.0
2015-05-11 12:50:00,49.8,49.9,49.8,49.9,24500.0,27.2657,27.3204,27.2657,27.3204,24500.0
2015-05-11 12:55:00,49.89,49.95,49.88,49.94,73100.0,27.3149,27.3478,27.3095,27.3423,73100.0
2015-05-11 13:00:00,49.94,49.96,49.93,49.94,73300.0,27.3423,27.3533,27.3368,27.3423,73300.0
2015-05-11 13:05:00,49.93,49.94,49.87,49.9,29200.0,27.3368,27.3423,27.304,27.3204,29200.0
2015-05-11 13:10:00,49.89,49.9,49.84,49.86,24800.0,27.3149,27.3204,27.2876,27.2985,24800.0
2015-05-11 13:15:00,49.85,49.86,49.79,49.79,36200.0,27.293,27.2985,27.2602,27.2602,36200.0
2015-05-11 13:20:00,49.79,49.79,49.75,49.76,54900.0,27.2602,27.2602,27.2383,27.2438,54900.0
2015-05-11 13:25:00,49.76,49.77,49.71,49.71,31300.0,27.2438,27.2492,27.2164,27.2164,31300.0
2015-05-11 13:30:00,49.72,49.75,49.71,49.73,37100.0,27.2219,27.2383,27.2164,27.2273,37100.0
2015-05-11 13:35:00,49.73,49.74,49.67,49.69,39800.0,27.2273,27.2328,27.1945,27.2054,39800.0
2015-05-11 13:40:00,49.68,49.74,49.68,49.73,34400.0,27.2,27.2328,27.2,27.2273,34400.0
2015-05-11 13:45:00,49.74,49.77,49.74,49.74,35200.0,27.2328,27.2492,27.2328,27.2328,35200.0
2015-05-11 13:50:00,49.74,49.8,49.73,49.78,27500.0,27.2328,27.2657,27.2273,27.2547,27500.0
2015-05-11 13:55:00,49.78,49.78,49.73,49.73,18500.0,27.2547,27.2547,27.2273,27.2273,18500.0
2015-05-11 14:00:00,49.73,49.73,49.69,49.69,41900.0,27.2273,27.2273,27.2054,27.2054,41900.0
2015-05-11 14:05:00,49.7,49.7,49.62,49.63,56000.0,27.2109,27.2109,27.1671,27.1726,56000.0
2015-05-11 14:10:00,49.63,49.65,49.63,49.65,33800.0,27.1726,27.1835,27.1726,27.1835,33800.0
2015-05-11 14:15:00,49.64,49.65,49.57,49.59,24700.0,27.1781,27.1835,27.1397,27.1507,24700.0
2015-05-11 14:20:00,49.58,49.6,49.57,49.57,42400.0,27.1452,27.1562,27.1397,27.1397,42400.0
2015-05-11 14:25:00,49.57,49.58,49.56,49.57,26500.0,27.1397,27.1452,27.1343,27.1397,26500.0
2015-05-11 14:30:00,49.56,49.62,49.54,49.54,88900.0,27.1343,27.1671,27.1233,27.1233,88900.0
2015-05-11 14:35:00,49.54,49.55,49.45,49.47,66600.0,27.1233,27.1288,27.074,27.085,66600.0
2015-05-11 14:40:00,49.47,49.53,49.46,49.47,79600.0,27.085,27.1178,27.0795,27.085,79600.0
2015-05-11 14:45:00,49.47,49.5,49.44,49.5,61100.0,27.085,27.1014,27.0686,27.1014,61100.0
2015-05-11 14:50:00,49.5,49.51,49.43,49.45,51000.0,27.1014,27.1069,27.0631,27.074,51000.0
2015-05-11 14:55:00,49.44,49.44,49.37,49.37,47600.0,27.0686,27.0686,27.0302,27.0302,47600.0
2015-05-11 15:00:00,49.38,49.39,49.35,49.36,81900.0,27.0357,27.0412,27.0193,27.0248,81900.0
2015-05-11 15:05:00,49.36,49.49,49.35,49.49,76700.0,27.0248,27.0959,27.0193,27.0959,76700.0
2015-05-11 15:10:00,49.49,49.55,49.49,49.55,54400.0,27.0959,27.1288,27.0959,27.1288,54400.0
2015-05-11 15:15:00,49.55,49.65,49.53,49.64,88600.0,27.1288,27.1835,27.1178,27.1781,88600.0
2015-05-11 15:20:00,49.65,49.65,49.59,49.61,82100.0,27.1835,27.1835,27.1507,27.1616,82100.0
2015-05-11 15:25:00,49.61,49.64,49.6,49.62,83500.0,27.1616,27.1781,27.1562,27.1671,83500.0
2015-05-11 15:30:00,49.62,49.65,49.54,49.54,68900.0,27.1671,27.1835,27.1233,27.1233,68900.0
2015-05-11 15:35:00,49.54,49.57,49.53,49.55,65800.0,27.1233,27.1397,27.1178,27.1288,65800.0
2015-05-11 15:40:00,49.55,49.61,49.54,49.61,49600.0,27.1288,27.1616,27.1233,27.1616,49600.0
2015-05-11 15:45:00,49.6,49.61,49.55,49.57,145600.0,27.1562,27.1616,27.1288,27.1397,145600.0
2015-05-11 15:50:00,49.57,49.63,49.56,49.63,181900.0,27.1397,27.1726,27.1343,27.1726,181900.0
2015-05-11 15:55:00,49.63,49.65,49.51,49.64,520600.0,27.1726,27.1835,27.1069,27.1781,520600.0
2015-05-12 09:30:00,49.61,49.87,49.55,49.67,75500.0,27.1616,27.304,27.1288,27.1945,75500.0
2015-05-12 09:35:00,49.68,49.85,49.65,49.84,48900.0,27.2,27.293,27.1835,27.2876,48900.0
2015-05-12 09:40:00,49.83,49.84,49.71,49.71,72200.0,27.2821,27.2876,27.2164,27.2164,72200.0
2015-05-12 09:45:00,49.71,49.83,49.68,49.83,47000.0,27.2164,27.2821,27.2,27.2821,47000.0
2015-05-12 09:50:00,49.83,49.88,49.68,49.73,90100.0,27.2821,27.3095,27.2,27.2273,90100.0
2015-05-12 09:55:00,49.74,49.86,49.73,49.81,26100.0,27.2328,27.2985,27.2273,27.2711,26100.0
2015-05-12 10:00:00,49.81,49.87,49.75,49.87,38700.0,27.2711,27.304,27.2383,27.304,38700.0
2015-05-12 10:05:00,49.87,49.98,49.86,49.98,31800.0,27.304,27.3642,27.2985,27.3642,31800.0
2015-05-12 10:10:00,49.98,50.0,49.87,49.88,26900.0,27.3642,27.3752,27.304,27.3095,26900.0
2015-05-12 10:15:00,49.88,49.99,49.87,49.94,26900.0,27.3095,27.3697,27.304,27.3423,26900.0
2015-05-12 10:20:00,49.94,49.97,49.89,49.95,29800.0,27.3423,27.3587,27.3149,27.3478,29800.0
2015-05-12 10:25:00,49.97,49.99,49.91,49.91,24000.0,27.3587,27.3697,27.3259,27.3259,24000.0
2015-05-12 10:30:00,49.92,49.97,49.91,49.92,32700.0,27.3314,27.3587,27.3259,27.3314,32700.0
2015-05-12 10:35:00,49.91,50.02,49.86,50.01,46200.0,27.3259,27.3861,27.2985,27.3806,46200.0
2015-05-12 10:40:00,50.02,50.06,49.94,49.94,23100.0,27.3861,27.408,27.3423,27.3423,23100.0
2015-05-12 10:45:00,49.95,49.99,49.93,49.97,40500.0,27.3478,27.3697,27.3368,27.3587,40500.0
2015-05-12 10:50:00,49.97,49.98,49.9,49.92,29500.0,27.3587,27.3642,27.3204,27.3314,29500.0
2015-05-12 10:55:00,49.91,49.92,49.83,49.85,23300.0,27.3259,27.3314,27.2821,27.293,23300.0
2015-05-12 11:00:00,49.86,49.97,49.85,49.97,23200.0,27.2985,27.3587,27.293,27.3587,23200.0
2015-05-12 11:05:00,49.97,50.11,49.97,50.11,33400.0,27.3587,27.4354,27.3587,27.4354,33400.0
2015-05-12 11:10:00,50.1,50.16,50.1,50.16,50400.0,27.4299,27.4628,27.4299,27.4628,50400.0
2015-05-12 11:15:00,50.16,50.17,50.05,50.07,23200.0,27.4628,27.4682,27.4025,27.4135,23200.0
2015-05-12 11:20:00,50.07,50.09,50.03,50.08,42100.0,27.4135,27.4244,27.3916,27.419,42100.0
2015-05-12 11:25:00,50.08,50.13,50.06,50.12,36600.0,27.419,27.4463,27.408,27.4409,36600.0
2015-05-12 11:30:00,50.13,50.16,50.07,50.16,32700.0,27.4463,27.4628,27.4135,27.4628,32700.0
2015-05-12 11:35:00,50.15,50.24,50.14,50.23,37700.0,27.4573,27.5066,27.4518,27.5011,37700.0
2015-05-12 11:40:00,50.22,50.27,50.21,50.26,33500.0,27.4956,27.523,27.4901,27.5175,33500.0
2015-05-12 11:45:00,50.26,50.28,50.24,50.27,26600.0,27.5175,27.5285,27.5066,27.523,26600.0
2015-05-12 11:50:00,50.26,50.27,50.2,50.27,29300.0,27.5175,27.523,27.4847,27.523,29300.0
2015-05-12 11:55:00,50.27,50.31,50.24,50.24,28500.0,27.523,27.5449,27.5066,27.5066,28500.0
2015-05-12 12:00:00,50.23,50.24,50.12,50.14,30900.0,27.5011,27.5066,27.4409,27.4518,30900.0
2015-05-12 12:05:00,50.14,50.15,50.12,50.13,26300.0,27.4518,27.4573,27.4409,27.4463,26300.0
2015-05-12 12:10:00,50.12,50.15,50.03,50.15,48000.0,27.4409,27.4573,27.3916,27.4573,48000.0
2015-05-12 12:15:00,50.15,50.16,50.09,50.12,40100.0,27.4573,27.4628,27.4244,27.4409,40100.0
2015-05-12 12:20:00,50.11,50.12,50.08,50.09,47400.0,27.4354,27.4409,27.419,27.4244,47400.0
2015-05-12 12:25:00,50.09,50.14,50.07,50.13,49000.0,27.4244,27.4518,27.4135,27.4463,49000.0
2015-05-12 12:30:00,50.13,50.17,50.12,50.15,15600.0,27.4463,27.4682,27.4409,27.4573,15600.0
2015-05-12 12:35:00,50.15,50.22,50.14,50.22,21900.0,27.4573,27.4956,27.4518,27.4956,21900.0
2015-05-12 12:40:00,50.22,50.26,50.18,50.25,38600.0,27.4956,27.5175,27.4737,27.512,38600.0
2015-05-12 12:45:00,50.25,50.25,50.2,50.2,13800.0,27.512,27.512,27.4847,27.4847,13800.0
2015-05-12 12:50:00,50.2,50.25,50.19,50.24,44000.0,27.4847,27.512,27.4792,27.5066,44000.0
2015-05-12 12:55:00,50.23,50.23,50.2,50.2,17000.0,27.5011,27.5011,27.4847,27.4847,17000.0
2015-05-12 13:00:00,50.19,50.2,50.15,50.16,13600.0,27.4792,27.4847,27.4573,27.4628,13600.0
2015-05-12 13:05:00,50.16,50.22,50.15,50.2,19800.0,27.4628,27.4956,27.4573,27.4847,19800.0
2015-05-12 13:10:00,50.19,50.22,50.18,50.2,16000.0,27.4792,27.4956,27.4737,27.4847,16000.0
2015-05-12 13:15:00,50.2,50.25,50.17,50.23,55000.0,27.4847,27.512,27.4682,27.5011,55000.0
2015-05-12 13:20:00,50.24,50.26,50.21,50.23,17600.0,27.5066,27.5175,27.4901,27.5011,17600.0
2015-05-12 13:25:00,50.23,50.24,50.18,50.22,16200.0,27.5011,27.5066,27.4737,27.4956,16200.0
2015-05-12 13:30:00,50.21,50.22,50.15,50.16,19600.0,27.4901,27.4956,27.4573,27.4628,19600.0
2015-05-12 13:35:00,50.16,50.16,50.12,50.16,19400.0,27.4628,27.4628,27.4409,27.4628,19400.0
2015-05-12 13:40:00,50.16,50.16,50.14,50.15,13400.0,27.4628,27.4628,27.4518,27.4573,13400.0
2015-05-12 13:45:00,50.15,50.18,50.11,50.11,15000.0,27.4573,27.4737,27.4354,27.4354,15000.0
2015-05-12 13:50:00,50.1,50.1,50.03,50.08,19100.0,27.4299,27.4299,27.3916,27.419,19100.0
2015-05-12 13:55:00,50.06,50.08,50.05,50.06,23100.0,27.408,27.419,27.4025,27.408,23100.0
2015-05-12 14:00:00,50.06,50.07,50.04,50.05,28800.0,27.408,27.4135,27.3971,27.4025,28800.0
2015-05-12 14:05:00,50.07,50.09,50.05,50.08,36700.0,27.4135,27.4244,27.4025,27.419,36700.0
2015-05-12 14:10:00,50.08,50.09,50.03,50.05,23000.0,27.419,27.4244,27.3916,27.4025,23000.0
2015-05-12 14:15:00,50.05,50.08,49.99,50.05,41800.0,27.4025,27.419,27.3697,27.4025,41800.0
2015-05-12 14:20:00,50.05,50.1,50.04,50.09,15400.0,27.4025,27.4299,27.3971,27.4244,15400.0
2015-05-12 14:25:00,50.09,50.18,50.09,50.17,42500.0,27.4244,27.4737,27.4244,27.4682,42500.0
2015-05-12 14:30:00,50.17,50.2,50.13,50.13,49900.0,27.4682,27.4847,27.4463,27.4463,49900.0
2015-05-12 14:35:00,50.13,50.21,50.12,50.19,62600.0,27.4463,27.4901,27.4409,27.4792,62600.0
2015-05-12 14:40:00,50.18,50.19,50.13,50.13,25900.0,27.4737,27.4792,27.4463,27.4463,25900.0
2015-05-12 14:45:00,50.14,50.17,50.11,50.17,32500.0,27.4518,27.4682,27.4354,27.4682,32500.0
2015-05-12 14:50:00,50.18,50.19,50.08,50.09,25300.0,27.4737,27.4792,27.419,27.4244,25300.0
2015-05-12 14:55:00,50.08,50.08,49.97,50.0,65500.0,27.419,27.419,27.3587,27.3752,65500.0
2015-05-12 15:00:00,50.0,50.02,49.98,50.0,27900.0,27.3752,27.3861,27.3642,27.3752,27900.0
2015-05-12 15:05:00,50.0,50.0,49.97,50.0,35100.0,27.3752,27.3752,27.3587,27.3752,35100.0
2015-05-12 15:10:00,49.99,50.0,49.93,49.95,85900.0,27.3697,27.3752,27.3368,27.3478,85900.0
2015-05-12 15:15:00,49.95,49.96,49.94,49.95,59500.0,27.3478,27.3533,27.3423,27.3478,59500.0
2015-05-12 15:20:00,49.95,50.01,49.95,49.97,96000.0,27.3478,27.3806,27.3478,27.3587,96000.0
2015-05-12 15:25:00,49.97,49.98,49.94,49.96,108800.0,27.3587,27.3642,27.3423,27.3533,108800.0
2015-05-12 15:30:00,49.96,50.06,49.95,49.98,101100.0,27.3533,27.408,27.3478,27.3642,101100.0
2015-05-12 15:35:00,49.98,50.03,49.97,50.0,125900.0,27.3642,27.3916,27.3587,27.3752,125900.0
2015-05-12 15:40:00,50.0,50.06,49.97,50.06,103500.0,27.3752,27.408,27.3587,27.408,103500.0
2015-05-12 15:45:00,50.06,50.13,50.06,50.09,153700.0,27.408,27.4463,27.408,27.4244,153700.0
2015-05-12 15:50:00,50.09,50.1,50.06,50.08,159800.0,27.4244,27.4299,27.408,27.419,159800.0
2015-05-12 15:55:00,50.09,50.13,50.08,50.09,244700.0,27.4244,27.4463,27.419,27.4244,244700.0
2015-05-13 09:30:00,53.27,54.44,53.25,54.24,1595700.0,29.1655,29.8061,29.1545,29.6966,1595700.0
2015-05-13 09:35:00,54.21,54.24,53.38,53.55,583200.0,29.6801,29.6966,29.2257,29.3188,583200.0
2015-05-13 09:40:00,53.54,53.7,53.08,53.19,375900.0,29.3133,29.4009,29.0615,29.1217,375900.0
2015-05-13 09:45:00,53.18,53.38,53.18,53.25,498200.0,29.1162,29.2257,29.1162,29.1545,498200.0
2015-05-13 09:50:00,53.25,53.49,53.18,53.18,408500.0,29.1545,29.2859,29.1162,29.1162,408500.0
2015-05-13 09:55:00,53.18,53.24,52.87,52.91,478500.0,29.1162,29.1491,28.9465,28.9684,478500.0
2015-05-13 10:00:00,52.91,53.19,52.81,53.16,509700.0,28.9684,29.1217,28.9136,29.1053,509700.0
2015-05-13 10:05:00,53.16,53.25,53.0,53.18,451800.0,29.1053,29.1545,29.0177,29.1162,451800.0
2015-05-13 10:10:00,53.18,53.19,52.86,52.88,397300.0,29.1162,29.1217,28.941,28.952,397300.0
2015-05-13 10:15:00,52.88,52.97,52.75,52.88,481200.0,28.952,29.0012,28.8808,28.952,481200.0
2015-05-13 10:20:00,52.89,53.25,52.87,53.14,649300.0,28.9574,29.1545,28.9465,29.0943,649300.0
2015-05-13 10:25:00,53.14,53.19,53.01,53.1,478200.0,29.0943,29.1217,29.0231,29.0724,478200.0
2015-05-13 10:30:00,53.11,53.18,52.87,52.91,456900.0,29.0779,29.1162,28.9465,28.9684,456900.0
2015-05-13 10:35:00,52.91,53.04,52.86,52.98,290500.0,28.9684,29.0396,28.941,29.0067,290500.0
2015-05-13 10:40:00,52.98,53.02,52.81,52.84,314200.0,29.0067,29.0286,28.9136,28.9301,314200.0
2015-05-13 10:45:00,52.83,52.95,52.82,52.88,369000.0,28.9246,28.9903,28.9191,28.952,369000.0
2015-05-13 10:50:00,52.87,52.89,52.62,52.8,377400.0,28.9465,28.9574,28.8096,28.9082,377400.0
2015-05-13 10:55:00,52.79,52.81,52.71,52.71,396800.0,28.9027,28.9136,28.8589,28.8589,396800.0
2015-05-13 11:00:00,52.72,52.9,52.62,52.83,333400.0,28.8644,28.9629,28.8096,28.9246,333400.0
2015-05-13 11:05:00,52.83,52.83,52.74,52.76,157700.0,28.9246,28.9246,28.8753,28.8863,157700.0
2015-05-13 11:10:00,52.75,52.76,52.54,52.57,202300.0,28.8808,28.8863,28.7658,28.7822,202300.0
2015-05-13 11:15:00,52.56,52.61,52.5,52.6,321200.0,28.7768,28.8041,28.7439,28.7987,321200.0
2015-05-13 11:20:00,52.59,52.86,52.59,52.79,353500.0,28.7932,28.941,28.7932,28.9027,353500.0
2015-05-13 11:25:00,52.78,52.97,52.78,52.97,360700.0,28.8972,29.0012,28.8972,29.0012,360700.0
2015-05-13 11:30:00,52.96,53.0,52.7,52.72,320200.0,28.9958,29.0177,28.8534,28.8644,320200.0
2015-05-13 11:35:00,52.72,52.73,52.54,52.59,210800.0,28.8644,28.8698,28.7658,28.7932,210800.0
2015-05-13 11:40:00,52.6,52.63,52.58,52.58,211800.0,28.7987,28.8151,28.7877,28.7877,211800.0
2015-05-13 11:45:00,52.59,52.59,52.39,52.4,333100.0,28.7932,28.7932,28.6837,28.6892,333100.0
2015-05-13 11:50:00,52.41,52.64,52.39,52.42,211200.0,28.6946,28.8206,28.6837,28.7001,211200.0
2015-05-13 11:55:00,52.41,52.41,52.24,52.25,155700.0,28.6946,28.6946,28.6016,28.607,155700.0
2015-05-13 12:00:00,52.25,52.27,52.14,52.23,257300.0,28.607,28.618,28.5468,28.5961,257300.0
2015-05-13 12:05:00,52.22,52.24,52.07,52.17,147500.0,28.5906,28.6016,28.5085,28.5632,147500.0
2015-05-13 12:10:00,52.17,52.24,52.03,52.17,271400.0,28.5632,28.6016,28.4866,28.5632,271400.0
2015-05-13 12:15:00,52.17,52.19,51.87,51.92,265900.0,28.5632,28.5742,28.399,28.4264,265900.0
2015-05-13 12:20:00,51.92,52.07,51.86,51.96,366700.0,28.4264,28.5085,28.3935,28.4483,366700.0
2015-05-13 12:25:00,51.96,51.97,51.82,51.86,235500.0,28.4483,28.4537,28.3716,28.3935,235500.0
2015-05-13 12:30:00,51.86,51.87,51.78,51.81,213600.0,28.3935,28.399,28.3497,28.3661,213600.0
2015-05-13 12:35:00,51.81,51.82,51.66,51.66,385200.0,28.3661,28.3716,28.284,28.284,385200.0
2015-05-13 12:40:00,51.66,51.74,51.53,51.56,270100.0,28.284,28.3278,28.2128,28.2293,270100.0
2015-05-13 12:45:00,51.56,51.89,51.52,51.88,259800.0,28.2293,28.4099,28.2074,28.4045,259800.0
2015-05-13 12:50:00,51.88,52.17,51.86,52.04,223200.0,28.4045,28.5632,28.3935,28.4921,223200.0
2015-05-13 12:55:00,52.05,52.09,51.91,52.01,155200.0,28.4975,28.5194,28.4209,28.4756,155200.0
2015-05-13 13:00:00,52.02,52.31,51.99,52.27,185400.0,28.4811,28.6399,28.4647,28.618,185400.0
2015-05-13 13:05:00,52.27,52.33,52.2,52.27,161600.0,28.618,28.6508,28.5797,28.618,161600.0
2015-05-13 13:10:00,52.26,52.37,52.19,52.22,133200.0,28.6125,28.6727,28.5742,28.5906,133200.0
2015-05-13 13:15:00,52.23,52.34,52.21,52.33,91900.0,28.5961,28.6563,28.5851,28.6508,91900.0
2015-05-13 13:20:00,52.32,52.33,52.18,52.22,181400.0,28.6454,28.6508,28.5687,28.5906,181400.0
2015-05-13 13:25:00,52.23,52.29,52.22,52.28,68700.0,28.5961,28.6289,28.5906,28.6235,68700.0
2015-05-13 13:30:00,52.28,52.32,52.22,52.22,146100.0,28.6235,28.6454,28.5906,28.5906,146100.0
2015-05-13 13:35:00,52.22,52.24,52.09,52.21,180300.0,28.5906,28.6016,28.5194,28.5851,180300.0
2015-05-13 13:40:00,52.21,52.3,52.19,52.28,161100.0,28.5851,28.6344,28.5742,28.6235,161100.0
2015-05-13 13:45:00,52.27,52.34,52.26,52.3,139200.0,28.618,28.6563,28.6125,28.6344,139200.0
2015-05-13 13:50:00,52.3,52.34,52.29,52.31,170200.0,28.6344,28.6563,28.6289,28.6399,170200.0
2015-05-13 13:55:00,52.31,52.34,52.31,52.33,229300.0,28.6399,28.6563,28.6399,28.6508,229300.0
2015-05-13 14:00:00,52.32,52.5,52.32,52.49,181100.0,28.6454,28.7439,28.6454,28.7384,181100.0
2015-05-13 14:05:00,52.49,52.63,52.48,52.63,604300.0,28.7384,28.8151,28.733,28.8151,604300.0
2015-05-13 14:10:00,52.62,52.76,52.59,52.73,260000.0,28.8096,28.8863,28.7932,28.8698,260000.0
2015-05-13 14:15:00,52.73,52.77,52.45,52.5,423000.0,28.8698,28.8917,28.7165,28.7439,423000.0
2015-05-13 14:20:00,52.49,52.53,52.34,52.5,190800.0,28.7384,28.7603,28.6563,28.7439,190800.0
2015-05-13 14:25:00,52.5,52.54,52.49,52.51,85500.0,28.7439,28.7658,28.7384,28.7494,85500.0
2015-05-13 14:30:00,52.5,52.59,52.5,52.54,150600.0,28.7439,28.7932,28.7439,28.7658,150600.0
2015-05-13 14:35:00,52.55,52.6,52.51,52.58,416300.0,28.7713,28.7987,28.7494,28.7877,416300.0
2015-05-13 14:40:00,52.58,52.79,52.57,52.79,171200.0,28.7877,28.9027,28.7822,28.9027,171200.0
2015-05-13 14:45:00,52.78,52.8,52.66,52.72,254700.0,28.8972,28.9082,28.8315,28.8644,254700.0
2015-05-13 14:50:00,52.71,52.79,52.69,52.79,132200.0,28.8589,28.9027,28.8479,28.9027,132200.0
2015-05-13 14:55:00,52.78,52.86,52.77,52.78,244500.0,28.8972,28.941,28.8917,28.8972,244500.0
2015-05-13 15:00:00,52.78,52.8,52.69,52.8,228800.0,28.8972,28.9082,28.8479,28.9082,228800.0
2015-05-13 15:05:00,52.79,52.84,52.79,52.81,350000.0,28.9027,28.9301,28.9027,28.9136,350000.0
2015-05-13 15:10:00,52.82,52.88,52.81,52.85,516600.0,28.9191,28.952,28.9136,28.9355,516600.0
2015-05-13 15:15:00,52.84,52.9,52.84,52.85,211900.0,28.9301,28.9629,28.9301,28.9355,211900.0
2015-05-13 15:20:00,52.85,52.9,52.83,52.9,185900.0,28.9355,28.9629,28.9246,28.9629,185900.0
2015-05-13 15:25:00,52.9,53.06,52.89,53.0,387800.0,28.9629,29.0505,28.9574,29.0177,387800.0
2015-05-13 15:30:00,53.0,53.06,52.98,53.01,256200.0,29.0177,29.0505,29.0067,29.0231,256200.0
2015-05-13 15:35:00,53.01,53.08,53.01,53.04,267600.0,29.0231,29.0615,29.0231,29.0396,267600.0
2015-05-13 15:40:00,53.05,53.19,53.04,53.18,484900.0,29.045,29.1217,29.0396,29.1162,484900.0
2015-05-13 15:45:00,53.18,53.26,53.15,53.2,547600.0,29.1162,29.16,29.0998,29.1272,547600.0
2015-05-13 15:50:00,53.2,53.25,53.16,53.2,414200.0,29.1272,29.1545,29.1053,29.1272,414200.0
2015-05-13 15:55:00,53.21,53.26,53.17,53.24,730100.0,29.1326,29.16,29.1107,29.1491,730100.0
2015-05-14 09:30:00,52.47,53.3,52.47,53.29,349100.0,28.7275,29.1819,28.7275,29.1764,349100.0
2015-05-14 09:35:00,53.29,53.3,53.06,53.1,185300.0,29.1764,29.1819,29.0505,29.0724,185300.0
2015-05-14 09:40:00,53.1,53.19,53.08,53.17,145300.0,29.0724,29.1217,29.0615,29.1107,145300.0
2015-05-14 09:45:00,53.17,53.25,53.12,53.24,316700.0,29.1107,29.1545,29.0834,29.1491,316700.0
2015-05-14 09:50:00,53.25,53.31,53.18,53.2,232600.0,29.1545,29.1874,29.1162,29.1272,232600.0
2015-05-14 09:55:00,53.21,53.25,53.19,53.22,149200.0,29.1326,29.1545,29.1217,29.1381,149200.0
2015-05-14 10:00:00,53.23,53.24,53.14,53.21,555200.0,29.1436,29.1491,29.0943,29.1326,555200.0
2015-05-14 10:05:00,53.22,53.23,53.07,53.15,327200.0,29.1381,29.1436,29.056,29.0998,327200.0
2015-05-14 10:10:00,53.16,53.24,53.11,53.16,245800.0,29.1053,29.1491,29.0779,29.1053,245800.0
2015-05-14 10:15:00,53.16,53.22,53.1,53.16,182600.0,29.1053,29.1381,29.0724,29.1053,182600.0
2015-05-14 10:20:00,53.17,53.19,53.13,53.16,171300.0,29.1107,29.1217,29.0888,29.1053,171300.0
2015-05-14 10:25:00,53.15,53.18,53.14,53.16,141700.0,29.0998,29.1162,29.0943,29.1053,141700.0
2015-05-14 10:30:00,53.17,53.23,53.13,53.14,171600.0,29.1107,29.1436,29.0888,29.0943,171600.0
2015-05-14 10:35:00,53.14,53.21,53.11,53.15,265000.0,29.0943,29.1326,29.0779,29.0998,265000.0
2015-05-14 10:40:00,53.16,53.19,53.13,53.16,177800.0,29.1053,29.1217,29.0888,29.1053,177800.0
2015-05-14 10:45:00,53.15,53.21,53.14,53.15,291600.0,29.0998,29.1326,29.0943,29.0998,291600.0
2015-05-14 10:50:00,53.15,53.22,53.14,53.15,242400.0,29.0998,29.1381,29.0943,29.0998,242400.0
2015-05-14 10:55:00,53.15,53.17,53.14,53.15,95900.0,29.0998,29.1107,29.0943,29.0998,95900.0
2015-05-14 11:00:00,53.15,53.19,53.14,53.18,301600.0,29.0998,29.1217,29.0943,29.1162,301600.0
2015-05-14 11:05:00,53.18,53.19,53.07,53.15,227300.0,29.1162,29.1217,29.056,29.0998,227300.0
2015-05-14 11:10:00,53.14,53.17,53.14,53.16,124600.0,29.0943,29.1107,29.0943,29.1053,124600.0
2015-05-14 11:15:00,53.16,53.18,53.14,53.15,132000.0,29.1053,29.1162,29.0943,29.0998,132000.0
2015-05-14 11:20:00,53.15,53.17,53.14,53.16,76100.0,29.0998,29.1107,29.0943,29.1053,76100.0
2015-05-14 11:25:00,53.17,53.17,53.13,53.16,124100.0,29.1107,29.1107,29.0888,29.1053,124100.0
2015-05-14 11:30:00,53.16,53.17,53.14,53.16,92200.0,29.1053,29.1107,29.0943,29.1053,92200.0
2015-05-14 11:35:00,53.15,53.19,53.15,53.16,124200.0,29.0998,29.1217,29.0998,29.1053,124200.0
2015-05-14 11:40:00,53.16,53.17,53.14,53.16,142000.0,29.1053,29.1107,29.0943,29.1053,142000.0
2015-05-14 11:45:00,53.16,53.2,53.15,53.18,71600.0,29.1053,29.1272,29.0998,29.1162,71600.0
2015-05-14 11:50:00,53.18,53.2,53.16,53.18,80300.0,29.1162,29.1272,29.1053,29.1162,80300.0
2015-05-14 11:55:00,53.17,53.2,53.16,53.18,91500.0,29.1107,29.1272,29.1053,29.1162,91500.0
2015-05-14 12:00:00,53.17,53.19,53.16,53.17,82800.0,29.1107,29.1217,29.1053,29.1107,82800.0
2015-05-14 12:05:00,53.18,53.18,53.08,53.09,156700.0,29.1162,29.1162,29.0615,29.0669,156700.0
2015-05-14 12:10:00,53.08,53.17,53.03,53.14,167900.0,29.0615,29.1107,29.0341,29.0943,167900.0
2015-05-14 12:15:00,53.13,53.19,53.13,53.17,153200.0,29.0888,29.1217,29.0888,29.1107,153200.0
2015-05-14 12:20:00,53.17,53.2,53.16,53.18,87500.0,29.1107,29.1272,29.1053,29.1162,87500.0
2015-05-14 12:25:00,53.18,53.19,53.17,53.18,71400.0,29.1162,29.1217,29.1107,29.1162,71400.0
2015-05-14 12:30:00,53.18,53.19,53.14,53.17,108000.0,29.1162,29.1217,29.0943,29.1107,108000.0
2015-05-14 12:35:00,53.18,53.2,53.16,53.16,94600.0,29.1162,29.1272,29.1053,29.1053,94600.0
2015-05-14 12:40:00,53.16,53.19,53.09,53.17,120300.0,29.1053,29.1217,29.0669,29.1107,120300.0
2015-05-14 12:45:00,53.18,53.19,53.11,53.17,117000.0,29.1162,29.1217,29.0779,29.1107,117000.0
2015-05-14 12:50:00,53.17,53.19,53.15,53.15,70600.0,29.1107,29.1217,29.0998,29.0998,70600.0
2015-05-14 12:55:00,53.15,53.21,53.14,53.18,121600.0,29.0998,29.1326,29.0943,29.1162,121600.0
2015-05-14 13:00:00,53.18,53.24,53.18,53.23,124000.0,29.1162,29.1491,29.1162,29.1436,124000.0
2015-05-14 13:05:00,53.24,53.27,53.24,53.26,85600.0,29.1491,29.1655,29.1491,29.16,85600.0
2015-05-14 13:10:00,53.26,53.26,53.14,53.15,93600.0,29.16,29.16,29.0943,29.0998,93600.0
2015-05-14 13:15:00,53.15,53.17,53.14,53.16,128300.0,29.0998,29.1107,29.0943,29.1053,128300.0
2015-05-14 13:20:00,53.16,53.21,53.16,53.2,113600.0,29.1053,29.1326,29.1053,29.1272,113600.0
2015-05-14 13:25:00,53.2,53.24,53.19,53.23,112600.0,29.1272,29.1491,29.1217,29.1436,112600.0
2015-05-14 13:30:00,53.22,53.26,53.22,53.24,186300.0,29.1381,29.16,29.1381,29.1491,186300.0
2015-05-14 13:35:00,53.25,53.27,53.2,53.27,229300.0,29.1545,29.1655,29.1272,29.1655,229300.0
2015-05-14 13:40:00,53.27,53.29,53.25,53.29,166000.0,29.1655,29.1764,29.1545,29.1764,166000.0
2015-05-14 13:45:00,53.29,53.29,53.2,53.22,249800.0,29.1764,29.1764,29.1272,29.1381,249800.0
2015-05-14 13:50:00,53.22,53.23,53.19,53.22,162000.0,29.1381,29.1436,29.1217,29.1381,162000.0
2015-05-14 13:55:00,53.21,53.23,53.17,53.21,181100.0,29.1326,29.1436,29.1107,29.1326,181100.0
2015-05-14 14:00:00,53.22,53.26,53.17,53.21,394200.0,29.1381,29.16,29.1107,29.1326,394200.0
2015-05-14 14:05:00,53.22,53.24,53.21,53.24,91000.0,29.1381,29.1491,29.1326,29.1491,91000.0
2015-05-14 14:10:00,53.23,53.24,53.2,53.2,164600.0,29.1436,29.1491,29.1272,29.1272,164600.0
2015-05-14 14:15:00,53.21,53.22,53.19,53.2,78200.0,29.1326,29.1381,29.1217,29.1272,78200.0
2015-05-14 14:20:00,53.2,53.22,53.19,53.2,90800.0,29.1272,29.1381,29.1217,29.1272,90800.0
2015-05-14 14:25:00,53.2,53.22,53.19,53.2,100300.0,29.1272,29.1381,29.1217,29.1272,100300.0
2015-05-14 14:30:00,53.2,53.21,53.19,53.21,86000.0,29.1272,29.1326,29.1217,29.1326,86000.0
2015-05-14 14:35:00,53.21,53.26,53.2,53.21,180200.0,29.1326,29.16,29.1272,29.1326,180200.0
2015-05-14 14:40:00,53.2,53.22,53.16,53.2,321500.0,29.1272,29.1381,29.1053,29.1272,321500.0
2015-05-14 14:45:00,53.21,53.26,53.2,53.26,108800.0,29.1326,29.16,29.1272,29.16,108800.0
2015-05-14 14:50:00,53.26,53.3,53.26,53.27,142200.0,29.16,29.1819,29.16,29.1655,142200.0
2015-05-14 14:55:00,53.27,53.27,53.24,53.25,142300.0,29.1655,29.1655,29.1491,29.1545,142300.0
2015-05-14 15:00:00,53.25,53.3,53.23,53.26,285900.0,29.1545,29.1819,29.1436,29.16,285900.0
2015-05-14 15:05:00,53.26,53.27,53.24,53.26,128100.0,29.16,29.1655,29.1491,29.16,128100.0
2015-05-14 15:10:00,53.25,53.28,53.25,53.27,244200.0,29.1545,29.171,29.1545,29.1655,244200.0
2015-05-14 15:15:00,53.27,53.28,53.21,53.22,135500.0,29.1655,29.171,29.1326,29.1381,135500.0
2015-05-14 15:20:00,53.21,53.21,53.2,53.2,139100.0,29.1326,29.1326,29.1272,29.1272,139100.0
2015-05-14 15:25:00,53.2,53.25,53.2,53.25,340100.0,29.1272,29.1545,29.1272,29.1545,340100.0
2015-05-14 15:30:00,53.24,53.27,53.23,53.23,246800.0,29.1491,29.1655,29.1436,29.1436,246800.0
2015-05-14 15:35:00,53.23,53.25,53.2,53.2,160400.0,29.1436,29.1545,29.1272,29.1272,160400.0
2015-05-14 15:40:00,53.2,53.21,53.08,53.14,507400.0,29.1272,29.1326,29.0615,29.0943,507400.0
2015-05-14 15:45:00,53.14,53.19,53.12,53.13,260100.0,29.0943,29.1217,29.0834,29.0888,260100.0
2015-05-14 15:50:00,53.14,53.2,53.13,53.2,201900.0,29.0943,29.1272,29.0888,29.1272,201900.0
2015-05-14 15:55:00,53.2,53.23,53.19,53.22,445100.0,29.1272,29.1436,29.1217,29.1381,445100.0
2015-05-15 09:30:00,53.21,53.28,53.04,53.28,260800.0,29.1326,29.171,29.0396,29.171,260800.0
2015-05-15 09:35:00,53.24,53.25,52.94,52.96,85200.0,29.1491,29.1545,28.9848,28.9958,85200.0
2015-05-15 09:40:00,52.97,52.98,52.88,52.9,78800.0,29.0012,29.0067,28.952,28.9629,78800.0
2015-05-15 09:45:00,52.91,52.92,52.68,52.71,131400.0,28.9684,28.9739,28.8425,28.8589,131400.0
2015-05-15 09:50:00,52.71,52.82,52.7,52.78,98700.0,28.8589,28.9191,28.8534,28.8972,98700.0
2015-05-15 09:55:00,52.78,53.0,52.76,52.99,42500.0,28.8972,29.0177,28.8863,29.0122,42500.0
2015-05-15 10:00:00,52.99,53.0,52.74,52.88,131600.0,29.0122,29.0177,28.8753,28.952,131600.0
2015-05-15 10:05:00,52.89,53.29,52.89,52.95,311900.0,28.9574,29.1764,28.9574,28.9903,311900.0
2015-05-15 10:10:00,52.96,53.0,52.89,52.89,62200.0,28.9958,29.0177,28.9574,28.9574,62200.0
2015-05-15 10:15:00,52.89,52.89,52.83,52.84,130800.0,28.9574,28.9574,28.9246,28.9301,130800.0
2015-05-15 10:20:00,52.85,52.97,52.84,52.97,140300.0,28.9355,29.0012,28.9301,29.0012,140300.0
2015-05-15 10:25:00,52.98,53.03,52.97,53.02,143600.0,29.0067,29.0341,29.0012,29.0286,143600.0
2015-05-15 10:30:00,53.02,53.04,52.94,53.02,197000.0,29.0286,29.0396,28.9848,29.0286,197000.0
2015-05-15 10:35:00,53.02,53.04,52.91,52.95,157200.0,29.0286,29.0396,28.9684,28.9903,157200.0
2015-05-15 10:40:00,52.95,53.21,52.94,53.18,254300.0,28.9903,29.1326,28.9848,29.1162,254300.0
2015-05-15 10:45:00,53.19,53.2,53.13,53.16,139500.0,29.1217,29.1272,29.0888,29.1053,139500.0
2015-05-15 10:50:00,53.16,53.19,53.05,53.19,133400.0,29.1053,29.1217,29.045,29.1217,133400.0
2015-05-15 10:55:00,53.19,53.45,53.18,53.35,287000.0,29.1217,29.264,29.1162,29.2093,287000.0
2015-05-15 11:00:00,53.35,53.41,53.33,53.37,115800.0,29.2093,29.2421,29.1983,29.2202,115800.0
2015-05-15 11:05:00,53.37,53.48,53.36,53.47,106000.0,29.2202,29.2805,29.2148,29.275,106000.0
2015-05-15 11:10:00,53.46,53.51,53.39,53.41,160500.0,29.2695,29.2969,29.2312,29.2421,160500.0
2015-05-15 11:15:00,53.4,53.44,53.38,53.41,83000.0,29.2367,29.2586,29.2257,29.2421,83000.0
2015-05-15 11:20:00,53.4,53.4,53.32,53.36,107700.0,29.2367,29.2367,29.1929,29.2148,107700.0
2015-05-15 11:25:00,53.37,53.44,53.31,53.44,101000.0,29.2202,29.2586,29.1874,29.2586,101000.0
2015-05-15 11:30:00,53.43,53.5,53.41,53.5,103100.0,29.2531,29.2914,29.2421,29.2914,103100.0
2015-05-15 11:35:00,53.5,53.55,53.5,53.51,95000.0,29.2914,29.3188,29.2914,29.2969,95000.0
2015-05-15 11:40:00,53.52,53.57,53.46,53.57,84400.0,29.3024,29.3297,29.2695,29.3297,84400.0
2015-05-15 11:45:00,53.57,53.7,53.57,53.69,136500.0,29.3297,29.4009,29.3297,29.3954,136500.0
2015-05-15 11:50:00,53.69,53.72,53.65,53.7,161900.0,29.3954,29.4119,29.3735,29.4009,161900.0
2015-05-15 11:55:00,53.7,53.81,53.7,53.81,175000.0,29.4009,29.4611,29.4009,29.4611,175000.0
2015-05-15 12:00:00,53.81,53.84,53.79,53.81,92000.0,29.4611,29.4776,29.4502,29.4611,92000.0
2015-05-15 12:05:00,53.8,53.92,53.8,53.9,145900.0,29.4557,29.5214,29.4557,29.5104,145900.0
2015-05-15 12:10:00,53.89,54.0,53.86,54.0,148400.0,29.5049,29.5652,29.4885,29.5652,148400.0
2015-05-15 12:15:00,54.0,54.09,53.98,54.06,148200.0,29.5652,29.6144,29.5542,29.598,148200.0
2015-05-15 12:20:00,54.05,54.13,54.05,54.09,83200.0,29.5925,29.6363,29.5925,29.6144,83200.0
2015-05-15 12:25:00,54.1,54.1,54.05,54.08,69400.0,29.6199,29.6199,29.5925,29.609,69400.0
2015-05-15 12:30:00,54.08,54.08,54.0,54.03,96900.0,29.609,29.609,29.5652,29.5816,96900.0
2015-05-15 12:35:00,54.03,54.06,53.92,53.92,97000.0,29.5816,29.598,29.5214,29.5214,97000.0
2015-05-15 12:40:00,53.92,53.99,53.91,53.98,149700.0,29.5214,29.5597,29.5159,29.5542,149700.0
2015-05-15 12:45:00,53.98,54.06,53.97,54.05,130600.0,29.5542,29.598,29.5487,29.5925,130600.0
2015-05-15 12:50:00,54.05,54.07,54.02,54.04,170500.0,29.5925,29.6035,29.5761,29.5871,170500.0
2015-05-15 12:55:00,54.05,54.14,54.03,54.14,132800.0,29.5925,29.6418,29.5816,29.6418,132800.0
2015-05-15 13:00:00,54.13,54.13,54.02,54.03,135000.0,29.6363,29.6363,29.5761,29.5816,135000.0
2015-05-15 13:05:00,54.04,54.06,53.99,54.04,103500.0,29.5871,29.598,29.5597,29.5871,103500.0
2015-05-15 13:10:00,54.04,54.05,54.01,54.03,75200.0,29.5871,29.5925,29.5706,29.5816,75200.0
2015-05-15 13:15:00,54.03,54.07,54.02,54.06,74800.0,29.5816,29.6035,29.5761,29.598,74800.0
2015-05-15 13:20:00,54.06,54.07,54.0,54.01,86300.0,29.598,29.6035,29.5652,29.5706,86300.0
2015-05-15 13:25:00,54.02,54.13,54.0,54.12,136600.0,29.5761,29.6363,29.5652,29.6309,136600.0
2015-05-15 13:30:00,54.12,54.15,54.1,54.15,84400.0,29.6309,29.6473,29.6199,29.6473,84400.0
2015-05-15 13:35:00,54.15,54.22,54.14,54.21,96700.0,29.6473,29.6856,29.6418,29.6801,96700.0
2015-05-15 13:40:00,54.22,54.26,54.21,54.24,81300.0,29.6856,29.7075,29.6801,29.6966,81300.0
2015-05-15 13:45:00,54.25,54.34,54.24,54.33,98800.0,29.702,29.7513,29.6966,29.7458,98800.0
2015-05-15 13:50:00,54.33,54.36,54.23,54.23,124800.0,29.7458,29.7623,29.6911,29.6911,124800.0
2015-05-15 13:55:00,54.23,54.42,54.23,54.42,185100.0,29.6911,29.7951,29.6911,29.7951,185100.0
2015-05-15 14:00:00,54.41,54.49,54.27,54.28,210000.0,29.7896,29.8334,29.713,29.7185,210000.0
2015-05-15 14:05:00,54.27,54.28,54.21,54.22,128000.0,29.713,29.7185,29.6801,29.6856,128000.0
2015-05-15 14:10:00,54.22,54.23,54.2,54.23,110200.0,29.6856,29.6911,29.6747,29.6911,110200.0
2015-05-15 14:15:00,54.24,54.28,54.2,54.2,254200.0,29.6966,29.7185,29.6747,29.6747,254200.0
2015-05-15 14:20:00,54.2,54.2,54.12,54.16,104900.0,29.6747,29.6747,29.6309,29.6528,104900.0
2015-05-15 14:25:00,54.15,54.29,54.13,54.27,153900.0,29.6473,29.7239,29.6363,29.713,153900.0
2015-05-15 14:30:00,54.26,54.31,54.25,54.3,121500.0,29.7075,29.7349,29.702,29.7294,121500.0
2015-05-15 14:35:00,54.3,54.34,54.28,54.31,94900.0,29.7294,29.7513,29.7185,29.7349,94900.0
2015-05-15 14:40:00,54.32,54.38,54.31,54.31,125800.0,29.7404,29.7732,29.7349,29.7349,125800.0
2015-05-15 14:45:00,54.32,54.33,54.21,54.21,87600.0,29.7404,29.7458,29.6801,29.6801,87600.0
2015-05-15 14:50:00,54.21,54.29,54.21,54.29,105600.0,29.6801,29.7239,29.6801,29.7239,105600.0
2015-05-15 14:55:00,54.28,54.35,54.28,54.34,81200.0,29.7185,29.7568,29.7185,29.7513,81200.0
2015-05-15 15:00:00,54.35,54.46,54.33,54.45,194300.0,29.7568,29.817,29.7458,29.8115,194300.0
2015-05-15 15:05:00,54.45,54.45,54.34,54.34,259200.0,29.8115,29.8115,29.7513,29.7513,259200.0
2015-05-15 15:10:00,54.35,54.37,54.27,54.3,108700.0,29.7568,29.7677,29.713,29.7294,108700.0
2015-05-15 15:15:00,54.3,54.31,54.19,54.21,202300.0,29.7294,29.7349,29.6692,29.6801,202300.0
2015-05-15 15:20:00,54.21,54.23,54.12,54.13,188600.0,29.6801,29.6911,29.6309,29.6363,188600.0
2015-05-15 15:25:00,54.13,54.14,54.04,54.05,114300.0,29.6363,29.6418,29.5871,29.5925,114300.0
2015-05-15 15:30:00,54.05,54.06,53.96,53.97,226000.0,29.5925,29.598,29.5433,29.5487,226000.0
2015-05-15 15:35:00,53.97,53.98,53.89,53.9,149000.0,29.5487,29.5542,29.5049,29.5104,149000.0
2015-05-15 15:40:00,53.9,53.99,53.87,53.97,304000.0,29.5104,29.5597,29.494,29.5487,304000.0
2015-05-15 15:45:00,53.96,53.97,53.82,53.83,309900.0,29.5433,29.5487,29.4666,29.4721,309900.0
2015-05-15 15:50:00,53.82,53.84,53.78,53.8,377400.0,29.4666,29.4776,29.4447,29.4557,377400.0
2015-05-15 15:55:00,53.8,53.86,53.76,53.8,655200.0,29.4557,29.4885,29.4338,29.4557,655200.0
2015-05-18 09:30:00,54.14,54.14,53.62,53.62,134500.0,29.6418,29.6418,29.3571,29.3571,134500.0
2015-05-18 09:35:00,53.63,53.64,53.31,53.53,76900.0,29.3626,29.3681,29.1874,29.3078,76900.0
2015-05-18 09:40:00,53.55,53.83,53.54,53.81,91300.0,29.3188,29.4721,29.3133,29.4611,91300.0
2015-05-18 09:45:00,53.81,53.93,53.66,53.76,76300.0,29.4611,29.5268,29.379,29.4338,76300.0
2015-05-18 09:50:00,53.74,53.83,53.66,53.82,117200.0,29.4228,29.4721,29.379,29.4666,117200.0
2015-05-18 09:55:00,53.83,53.99,53.83,53.93,83600.0,29.4721,29.5597,29.4721,29.5268,83600.0
2015-05-18 10:00:00,53.93,53.93,53.82,53.89,37200.0,29.5268,29.5268,29.4666,29.5049,37200.0
2015-05-18 10:05:00,53.9,53.96,53.85,53.85,49100.0,29.5104,29.5433,29.483,29.483,49100.0
2015-05-18 10:10:00,53.86,53.89,53.79,53.8,44200.0,29.4885,29.5049,29.4502,29.4557,44200.0
2015-05-18 10:15:00,53.8,53.84,53.78,53.78,112300.0,29.4557,29.4776,29.4447,29.4447,112300.0
2015-05-18 10:20:00,53.79,53.86,53.75,53.81,186300.0,29.4502,29.4885,29.4283,29.4611,186300.0
2015-05-18 10:25:00,53.82,53.94,53.82,53.94,119900.0,29.4666,29.5323,29.4666,29.5323,119900.0
2015-05-18 10:30:00,53.94,54.06,53.91,54.04,317300.0,29.5323,29.598,29.5159,29.5871,317300.0
2015-05-18 10:35:00,54.04,54.09,53.96,54.09,169100.0,29.5871,29.6144,29.5433,29.6144,169100.0
2015-05-18 10:40:00,54.09,54.1,54.01,54.06,120100.0,29.6144,29.6199,29.5706,29.598,120100.0
2015-05-18 10:45:00,54.07,54.16,54.06,54.09,281600.0,29.6035,29.6528,29.598,29.6144,281600.0
2015-05-18 10:50:00,54.09,54.1,54.02,54.07,89900.0,29.6144,29.6199,29.5761,29.6035,89900.0
2015-05-18 10:55:00,54.08,54.08,53.93,53.99,86400.0,29.609,29.609,29.5268,29.5597,86400.0
2015-05-18 11:00:00,54.0,54.0,53.85,53.86,68600.0,29.5652,29.5652,29.483,29.4885,68600.0
2015-05-18 11:05:00,53.85,53.92,53.85,53.92,108200.0,29.483,29.5214,29.483,29.5214,108200.0
2015-05-18 11:10:00,53.91,53.93,53.79,53.81,107300.0,29.5159,29.5268,29.4502,29.4611,107300.0
2015-05-18 11:15:00,53.82,53.82,53.7,53.72,44900.0,29.4666,29.4666,29.4009,29.4119,44900.0
2015-05-18 11:20:00,53.72,53.8,53.7,53.78,67900.0,29.4119,29.4557,29.4009,29.4447,67900.0
2015-05-18 11:25:00,53.79,53.79,53.71,53.71,29100.0,29.4502,29.4502,29.4064,29.4064,29100.0
2015-05-18 11:30:00,53.72,53.81,53.72,53.75,104600.0,29.4119,29.4611,29.4119,29.4283,104600.0
2015-05-18 11:35:00,53.74,53.76,53.67,53.67,62500.0,29.4228,29.4338,29.3845,29.3845,62500.0
2015-05-18 11:40:00,53.69,53.71,53.6,53.66,103300.0,29.3954,29.4064,29.3462,29.379,103300.0
2015-05-18 11:45:00,53.66,53.7,53.65,53.67,60800.0,29.379,29.4009,29.3735,29.3845,60800.0
2015-05-18 11:50:00,53.66,53.74,53.66,53.7,67400.0,29.379,29.4228,29.379,29.4009,67400.0
2015-05-18 11:55:00,53.7,53.71,53.65,53.66,61700.0,29.4009,29.4064,29.3735,29.379,61700.0
2015-05-18 12:00:00,53.67,53.68,53.64,53.65,46600.0,29.3845,29.39,29.3681,29.3735,46600.0
2015-05-18 12:05:00,53.65,53.67,53.63,53.63,24400.0,29.3735,29.3845,29.3626,29.3626,24400.0
2015-05-18 12:10:00,53.64,53.68,53.59,53.59,73500.0,29.3681,29.39,29.3407,29.3407,73500.0
2015-05-18 12:15:00,53.6,53.65,53.57,53.65,80000.0,29.3462,29.3735,29.3297,29.3735,80000.0
2015-05-18 12:20:00,53.65,53.79,53.64,53.76,287600.0,29.3735,29.4502,29.3681,29.4338,287600.0
2015-05-18 12:25:00,53.76,53.82,53.75,53.75,130500.0,29.4338,29.4666,29.4283,29.4283,130500.0
2015-05-18 12:30:00,53.75,53.8,53.74,53.8,65800.0,29.4283,29.4557,29.4228,29.4557,65800.0
2015-05-18 12:35:00,53.8,53.83,53.75,53.82,120300.0,29.4557,29.4721,29.4283,29.4666,120300.0
2015-05-18 12:40:00,53.81,53.87,53.78,53.79,287400.0,29.4611,29.494,29.4447,29.4502,287400.0
2015-05-18 12:45:00,53.79,53.85,53.74,53.78,207400.0,29.4502,29.483,29.4228,29.4447,207400.0
2015-05-18 12:50:00,53.77,53.78,53.74,53.78,44000.0,29.4392,29.4447,29.4228,29.4447,44000.0
2015-05-18 12:55:00,53.79,53.79,53.74,53.75,51500.0,29.4502,29.4502,29.4228,29.4283,51500.0
2015-05-18 13:00:00,53.75,53.78,53.75,53.77,61700.0,29.4283,29.4447,29.4283,29.4392,61700.0
2015-05-18 13:05:00,53.77,53.89,53.77,53.89,44500.0,29.4392,29.5049,29.4392,29.5049,44500.0
2015-05-18 13:10:00,53.89,53.91,53.87,53.9,71200.0,29.5049,29.5159,29.494,29.5104,71200.0
2015-05-18 13:15:00,53.91,53.95,53.89,53.91,99700.0,29.5159,29.5378,29.5049,29.5159,99700.0
2015-05-18 13:20:00,53.9,53.92,53.88,53.9,92000.0,29.5104,29.5214,29.4995,29.5104,92000.0
2015-05-18 13:25:00,53.9,53.9,53.86,53.87,96700.0,29.5104,29.5104,29.4885,29.494,96700.0
2015-05-18 13:30:00,53.87,53.94,53.82,53.9,117600.0,29.494,29.5323,29.4666,29.5104,117600.0
2015-05-18 13:35:00,53.9,53.93,53.9,53.92,52700.0,29.5104,29.5268,29.5104,29.5214,52700.0
2015-05-18 13:40:00,53.92,53.94,53.91,53.92,80600.0,29.5214,29.5323,29.5159,29.5214,80600.0
2015-05-18 13:45:00,53.92,53.93,53.89,53.91,36400.0,29.5214,29.5268,29.5049,29.5159,36400.0
2015-05-18 13:50:00,53.91,53.94,53.9,53.92,71100.0,29.5159,29.5323,29.5104,29.5214,71100.0
2015-05-18 13:55:00,53.92,53.93,53.9,53.91,69400.0,29.5214,29.5268,29.5104,29.5159,69400.0
2015-05-18 14:00:00,53.92,53.93,53.88,53.91,143500.0,29.5214,29.5268,29.4995,29.5159,143500.0
2015-05-18 14:05:00,53.91,53.91,53.86,53.86,59900.0,29.5159,29.5159,29.4885,29.4885,59900.0
2015-05-18 14:10:00,53.86,53.86,53.78,53.8,149500.0,29.4885,29.4885,29.4447,29.4557,149500.0
2015-05-18 14:15:00,53.81,53.81,53.73,53.75,57400.0,29.4611,29.4611,29.4173,29.4283,57400.0
2015-05-18 14:20:00,53.75,53.78,53.67,53.67,73900.0,29.4283,29.4447,29.3845,29.3845,73900.0
2015-05-18 14:25:00,53.67,53.74,53.65,53.71,74000.0,29.3845,29.4228,29.3735,29.4064,74000.0
2015-05-18 14:30:00,53.71,53.73,53.69,53.72,39200.0,29.4064,29.4173,29.3954,29.4119,39200.0
2015-05-18 14:35:00,53.72,53.72,53.69,53.72,47400.0,29.4119,29.4119,29.3954,29.4119,47400.0
2015-05-18 14:40:00,53.72,53.76,53.71,53.72,64000.0,29.4119,29.4338,29.4064,29.4119,64000.0
2015-05-18 14:45:00,53.72,53.72,53.63,53.65,188600.0,29.4119,29.4119,29.3626,29.3735,188600.0
2015-05-18 14:50:00,53.65,53.65,53.6,53.61,41300.0,29.3735,29.3735,29.3462,29.3516,41300.0
2015-05-18 14:55:00,53.6,53.66,53.6,53.65,52500.0,29.3462,29.379,29.3462,29.3735,52500.0
2015-05-18 15:00:00,53.65,53.66,53.63,53.64,60000.0,29.3735,29.379,29.3626,29.3681,60000.0
2015-05-18 15:05:00,53.64,53.68,53.62,53.67,102000.0,29.3681,29.39,29.3571,29.3845,102000.0
2015-05-18 15:10:00,53.66,53.69,53.64,53.65,134900.0,29.379,29.3954,29.3681,29.3735,134900.0
2015-05-18 15:15:00,53.66,53.67,53.62,53.64,85800.0,29.379,29.3845,29.3571,29.3681,85800.0
2015-05-18 15:20:00,53.64,53.64,53.6,53.61,63100.0,29.3681,29.3681,29.3462,29.3516,63100.0
2015-05-18 15:25:00,53.61,53.62,53.56,53.6,99100.0,29.3516,29.3571,29.3243,29.3462,99100.0
2015-05-18 15:30:00,53.6,53.6,53.55,53.56,146000.0,29.3462,29.3462,29.3188,29.3243,146000.0
2015-05-18 15:35:00,53.56,53.63,53.56,53.62,100000.0,29.3243,29.3626,29.3243,29.3571,100000.0
2015-05-18 15:40:00,53.63,53.63,53.59,53.6,161600.0,29.3626,29.3626,29.3407,29.3462,161600.0
2015-05-18 15:45:00,53.6,53.6,53.54,53.57,190500.0,29.3462,29.3462,29.3133,29.3297,190500.0
2015-05-18 15:50:00,53.57,53.63,53.56,53.61,141800.0,29.3297,29.3626,29.3243,29.3516,141800.0
2015-05-18 15:55:00,53.62,53.71,53.6,53.69,549600.0,29.3571,29.4064,29.3462,29.3954,549600.0
2015-05-19 09:30:00,53.57,53.72,53.5,53.64,98900.0,29.3297,29.4119,29.2914,29.3681,98900.0
2015-05-19 09:35:00,53.64,53.67,53.44,53.57,316300.0,29.3681,29.3845,29.2586,29.3297,316300.0
2015-05-19 09:40:00,53.55,53.64,53.35,53.42,235600.0,29.3188,29.3681,29.2093,29.2476,235600.0
2015-05-19 09:45:00,53.42,53.48,53.37,53.38,206500.0,29.2476,29.2805,29.2202,29.2257,206500.0
2015-05-19 09:50:00,53.37,53.37,53.24,53.32,87500.0,29.2202,29.2202,29.1491,29.1929,87500.0
2015-05-19 09:55:00,53.32,53.36,53.2,53.25,80400.0,29.1929,29.2148,29.1272,29.1545,80400.0
2015-05-19 10:00:00,53.25,53.35,53.17,53.19,130000.0,29.1545,29.2093,29.1107,29.1217,130000.0
2015-05-19 10:05:00,53.17,53.27,53.14,53.22,70100.0,29.1107,29.1655,29.0943,29.1381,70100.0
2015-05-19 10:10:00,53.21,53.24,53.18,53.2,180600.0,29.1326,29.1491,29.1162,29.1272,180600.0
2015-05-19 10:15:00,53.2,53.21,53.12,53.2,246400.0,29.1272,29.1326,29.0834,29.1272,246400.0
2015-05-19 10:20:00,53.2,53.21,53.16,53.19,66800.0,29.1272,29.1326,29.1053,29.1217,66800.0
2015-05-19 10:25:00,53.2,53.26,53.14,53.14,131500.0,29.1272,29.16,29.0943,29.0943,131500.0
2015-05-19 10:30:00,53.13,53.14,53.1,53.12,64700.0,29.0888,29.0943,29.0724,29.0834,64700.0
2015-05-19 10:35:00,53.13,53.2,53.09,53.17,84900.0,29.0888,29.1272,29.0669,29.1107,84900.0
2015-05-19 10:40:00,53.16,53.18,53.12,53.12,41600.0,29.1053,29.1162,29.0834,29.0834,41600.0
2015-05-19 10:45:00,53.12,53.12,53.03,53.03,36500.0,29.0834,29.0834,29.0341,29.0341,36500.0
2015-05-19 10:50:00,53.04,53.04,52.95,53.0,93300.0,29.0396,29.0396,28.9903,29.0177,93300.0
2015-05-19 10:55:00,53.0,53.02,52.95,53.02,36100.0,29.0177,29.0286,28.9903,29.0286,36100.0
2015-05-19 11:00:00,53.02,53.05,52.99,53.03,87700.0,29.0286,29.045,29.0122,29.0341,87700.0
2015-05-19 11:05:00,53.03,53.1,53.01,53.08,47900.0,29.0341,29.0724,29.0231,29.0615,47900.0
2015-05-19 11:10:00,53.09,53.18,53.06,53.15,75400.0,29.0669,29.1162,29.0505,29.0998,75400.0
2015-05-19 11:15:00,53.15,53.16,53.02,53.02,95100.0,29.0998,29.1053,29.0286,29.0286,95100.0
2015-05-19 11:20:00,53.03,53.1,53.02,53.08,130000.0,29.0341,29.0724,29.0286,29.0615,130000.0
2015-05-19 11:25:00,53.08,53.13,53.08,53.08,66600.0,29.0615,29.0888,29.0615,29.0615,66600.0
2015-05-19 11:30:00,53.09,53.12,53.03,53.09,113500.0,29.0669,29.0834,29.0341,29.0669,113500.0
2015-05-19 11:35:00,53.1,53.13,53.05,53.12,99100.0,29.0724,29.0888,29.045,29.0834,99100.0
2015-05-19 11:40:00,53.12,53.14,53.02,53.04,115600.0,29.0834,29.0943,29.0286,29.0396,115600.0
2015-05-19 11:45:00,53.03,53.09,53.03,53.07,64500.0,29.0341,29.0669,29.0341,29.056,64500.0
2015-05-19 11:50:00,53.08,53.1,53.01,53.04,101700.0,29.0615,29.0724,29.0231,29.0396,101700.0
2015-05-19 11:55:00,53.04,53.09,53.02,53.09,70500.0,29.0396,29.0669,29.0286,29.0669,70500.0
2015-05-19 12:00:00,53.09,53.11,53.06,53.11,26800.0,29.0669,29.0779,29.0505,29.0779,26800.0
2015-05-19 12:05:00,53.11,53.16,53.1,53.14,15400.0,29.0779,29.1053,29.0724,29.0943,15400.0
2015-05-19 12:10:00,53.14,53.21,53.14,53.21,21600.0,29.0943,29.1326,29.0943,29.1326,21600.0
2015-05-19 12:15:00,53.21,53.22,53.17,53.18,30900.0,29.1326,29.1381,29.1107,29.1162,30900.0
2015-05-19 12:20:00,53.18,53.2,53.18,53.2,20600.0,29.1162,29.1272,29.1162,29.1272,20600.0
2015-05-19 12:25:00,53.2,53.2,53.16,53.16,29200.0,29.1272,29.1272,29.1053,29.1053,29200.0
2015-05-19 12:30:00,53.16,53.17,53.14,53.17,60500.0,29.1053,29.1107,29.0943,29.1107,60500.0
2015-05-19 12:35:00,53.16,53.17,53.14,53.14,83000.0,29.1053,29.1107,29.0943,29.0943,83000.0
2015-05-19 12:40:00,53.14,53.17,53.13,53.14,103700.0,29.0943,29.1107,29.0888,29.0943,103700.0
2015-05-19 12:45:00,53.14,53.18,53.12,53.12,139900.0,29.0943,29.1162,29.0834,29.0834,139900.0
2015-05-19 12:50:00,53.12,53.12,53.01,53.01,81700.0,29.0834,29.0834,29.0231,29.0231,81700.0
2015-05-19 12:55:00,53.01,53.05,53.0,53.05,30400.0,29.0231,29.045,29.0177,29.045,30400.0
2015-05-19 13:00:00,53.05,53.16,53.05,53.14,54100.0,29.045,29.1053,29.045,29.0943,54100.0
2015-05-19 13:05:00,53.14,53.17,53.14,53.16,17900.0,29.0943,29.1107,29.0943,29.1053,17900.0
2015-05-19 13:10:00,53.16,53.21,53.16,53.21,131700.0,29.1053,29.1326,29.1053,29.1326,131700.0
2015-05-19 13:15:00,53.2,53.22,53.14,53.17,56300.0,29.1272,29.1381,29.0943,29.1107,56300.0
2015-05-19 13:20:00,53.17,53.23,53.16,53.17,167900.0,29.1107,29.1436,29.1053,29.1107,167900.0
2015-05-19 13:25:00,53.17,53.17,53.13,53.15,34000.0,29.1107,29.1107,29.0888,29.0998,34000.0
2015-05-19 13:30:00,53.14,53.2,53.11,53.18,174300.0,29.0943,29.1272,29.0779,29.1162,174300.0
2015-05-19 13:35:00,53.17,53.29,53.17,53.29,83200.0,29.1107,29.1764,29.1107,29.1764,83200.0
2015-05-19 13:40:00,53.29,53.29,53.19,53.22,68100.0,29.1764,29.1764,29.1217,29.1381,68100.0
2015-05-19 13:45:00,53.23,53.23,53.19,53.21,93000.0,29.1436,29.1436,29.1217,29.1326,93000.0
2015-05-19 13:50:00,53.21,53.23,53.15,53.16,48100.0,29.1326,29.1436,29.0998,29.1053,48100.0
2015-05-19 13:55:00,53.16,53.19,53.14,53.19,19500.0,29.1053,29.1217,29.0943,29.1217,19500.0
2015-05-19 14:00:00,53.18,53.24,53.18,53.19,30200.0,29.1162,29.1491,29.1162,29.1217,30200.0
2015-05-19 14:05:00,53.19,53.2,53.16,53.16,21800.0,29.1217,29.1272,29.1053,29.1053,21800.0
2015-05-19 14:10:00,53.16,53.19,53.14,53.18,37900.0,29.1053,29.1217,29.0943,29.1162,37900.0
2015-05-19 14:15:00,53.18,53.2,53.15,53.19,34100.0,29.1162,29.1272,29.0998,29.1217,34100.0
2015-05-19 14:20:00,53.19,53.26,53.19,53.26,61000.0,29.1217,29.16,29.1217,29.16,61000.0
2015-05-19 14:25:00,53.25,53.3,53.25,53.3,42100.0,29.1545,29.1819,29.1545,29.1819,42100.0
2015-05-19 14:30:00,53.29,53.3,53.26,53.3,43400.0,29.1764,29.1819,29.16,29.1819,43400.0
2015-05-19 14:35:00,53.29,53.3,53.17,53.18,84600.0,29.1764,29.1819,29.1107,29.1162,84600.0
2015-05-19 14:40:00,53.19,53.2,53.15,53.16,53200.0,29.1217,29.1272,29.0998,29.1053,53200.0
2015-05-19 14:45:00,53.15,53.16,53.06,53.07,169700.0,29.0998,29.1053,29.0505,29.056,169700.0
2015-05-19 14:50:00,53.06,53.07,52.99,53.0,102800.0,29.0505,29.056,29.0122,29.0177,102800.0
2015-05-19 14:55:00,53.0,53.03,52.97,52.99,104100.0,29.0177,29.0341,29.0012,29.0122,104100.0
2015-05-19 15:00:00,52.98,53.07,52.96,53.01,108800.0,29.0067,29.056,28.9958,29.0231,108800.0
2015-05-19 15:05:00,53.01,53.06,52.97,52.98,88000.0,29.0231,29.0505,29.0012,29.0067,88000.0
2015-05-19 15:10:00,52.98,53.01,52.95,52.96,54400.0,29.0067,29.0231,28.9903,28.9958,54400.0
2015-05-19 15:15:00,52.96,53.04,52.95,52.98,60500.0,28.9958,29.0396,28.9903,29.0067,60500.0
2015-05-19 15:20:00,52.98,53.02,52.94,52.94,56500.0,29.0067,29.0286,28.9848,28.9848,56500.0
2015-05-19 15:25:00,52.95,53.01,52.87,53.0,146400.0,28.9903,29.0231,28.9465,29.0177,146400.0
2015-05-19 15:30:00,53.0,53.06,52.99,53.02,143800.0,29.0177,29.0505,29.0122,29.0286,143800.0
2015-05-19 15:35:00,53.01,53.08,52.99,53.03,127000.0,29.0231,29.0615,29.0122,29.0341,127000.0
2015-05-19 15:40:00,53.03,53.03,52.96,53.0,167200.0,29.0341,29.0341,28.9958,29.0177,167200.0
2015-05-19 15:45:00,52.99,53.02,52.97,53.0,164200.0,29.0122,29.0286,29.0012,29.0177,164200.0
2015-05-19 15:50:00,53.01,53.04,52.99,53.01,235500.0,29.0231,29.0396,29.0122,29.0231,235500.0
2015-05-19 15:55:00,53.0,53.09,53.0,53.06,311900.0,29.0177,29.0669,29.0177,29.0505,311900.0
2015-05-20 09:30:00,53.03,53.13,52.81,53.04,194100.0,29.0341,29.0888,28.9136,29.0396,194100.0
2015-05-20 09:35:00,53.04,53.08,52.8,52.82,90400.0,29.0396,29.0615,28.9082,28.9191,90400.0
2015-05-20 09:40:00,52.81,52.81,52.64,52.71,107100.0,28.9136,28.9136,28.8206,28.8589,107100.0
2015-05-20 09:45:00,52.73,52.85,52.69,52.74,63700.0,28.8698,28.9355,28.8479,28.8753,63700.0
2015-05-20 09:50:00,52.73,52.81,52.66,52.78,118500.0,28.8698,28.9136,28.8315,28.8972,118500.0
2015-05-20 09:55:00,52.78,52.79,52.75,52.77,54200.0,28.8972,28.9027,28.8808,28.8917,54200.0
2015-05-20 10:00:00,52.76,52.92,52.75,52.9,92400.0,28.8863,28.9739,28.8808,28.9629,92400.0
2015-05-20 10:05:00,52.89,52.89,52.8,52.82,73600.0,28.9574,28.9574,28.9082,28.9191,73600.0
2015-05-20 10:10:00,52.82,52.84,52.77,52.78,66400.0,28.9191,28.9301,28.8917,28.8972,66400.0
2015-05-20 10:15:00,52.78,52.86,52.75,52.84,121200.0,28.8972,28.941,28.8808,28.9301,121200.0
2015-05-20 10:20:00,52.84,52.87,52.81,52.83,86500.0,28.9301,28.9465,28.9136,28.9246,86500.0
2015-05-20 10:25:00,52.83,52.86,52.81,52.85,128600.0,28.9246,28.941,28.9136,28.9355,128600.0
2015-05-20 10:30:00,52.85,52.96,52.83,52.88,147900.0,28.9355,28.9958,28.9246,28.952,147900.0
2015-05-20 10:35:00,52.88,52.92,52.73,52.74,122500.0,28.952,28.9739,28.8698,28.8753,122500.0
2015-05-20 10:40:00,52.73,52.76,52.66,52.71,92700.0,28.8698,28.8863,28.8315,28.8589,92700.0
2015-05-20 10:45:00,52.7,52.75,52.6,52.75,55500.0,28.8534,28.8808,28.7987,28.8808,55500.0
2015-05-20 10:50:00,52.75,52.83,52.71,52.76,73700.0,28.8808,28.9246,28.8589,28.8863,73700.0
2015-05-20 10:55:00,52.76,52.76,52.71,52.76,41900.0,28.8863,28.8863,28.8589,28.8863,41900.0
2015-05-20 11:00:00,52.75,52.82,52.74,52.81,38600.0,28.8808,28.9191,28.8753,28.9136,38600.0
2015-05-20 11:05:00,52.81,52.92,52.8,52.91,43400.0,28.9136,28.9739,28.9082,28.9684,43400.0
2015-05-20 11:10:00,52.92,52.98,52.9,52.91,83200.0,28.9739,29.0067,28.9629,28.9684,83200.0
2015-05-20 11:15:00,52.91,52.95,52.83,52.94,87000.0,28.9684,28.9903,28.9246,28.9848,87000.0
2015-05-20 11:20:00,52.95,53.04,52.92,53.01,98900.0,28.9903,29.0396,28.9739,29.0231,98900.0
2015-05-20 11:25:00,53.01,53.02,52.9,52.9,72300.0,29.0231,29.0286,28.9629,28.9629,72300.0
2015-05-20 11:30:00,52.9,52.95,52.9,52.94,57500.0,28.9629,28.9903,28.9629,28.9848,57500.0
2015-05-20 11:35:00,52.94,52.98,52.92,52.96,52300.0,28.9848,29.0067,28.9739,28.9958,52300.0
2015-05-20 11:40:00,52.97,53.04,52.96,53.02,64400.0,29.0012,29.0396,28.9958,29.0286,64400.0
2015-05-20 11:45:00,53.03,53.09,52.98,53.05,52600.0,29.0341,29.0669,29.0067,29.045,52600.0
2015-05-20 11:50:00,53.04,53.05,52.99,53.02,46100.0,29.0396,29.045,29.0122,29.0286,46100.0
2015-05-20 11:55:00,53.03,53.08,53.02,53.04,39800.0,29.0341,29.0615,29.0286,29.0396,39800.0
2015-05-20 12:00:00,53.04,53.04,53.0,53.03,48700.0,29.0396,29.0396,29.0177,29.0341,48700.0
2015-05-20 12:05:00,53.03,53.03,52.98,52.99,36900.0,29.0341,29.0341,29.0067,29.0122,36900.0
2015-05-20 12:10:00,52.98,52.98,52.95,52.96,43200.0,29.0067,29.0067,28.9903,28.9958,43200.0
2015-05-20 12:15:00,52.96,53.0,52.95,52.96,51300.0,28.9958,29.0177,28.9903,28.9958,51300.0
2015-05-20 12:20:00,52.96,52.98,52.94,52.98,42000.0,28.9958,29.0067,28.9848,29.0067,42000.0
2015-05-20 12:25:00,52.97,53.02,52.97,52.99,38700.0,29.0012,29.0286,29.0012,29.0122,38700.0
2015-05-20 12:30:00,52.98,52.99,52.94,52.98,31600.0,29.0067,29.0122,28.9848,29.0067,31600.0
2015-05-20 12:35:00,52.99,52.99,52.96,52.96,43700.0,29.0122,29.0122,28.9958,28.9958,43700.0
2015-05-20 12:40:00,52.96,52.97,52.9,52.91,34100.0,28.9958,29.0012,28.9629,28.9684,34100.0
2015-05-20 12:45:00,52.9,52.9,52.87,52.9,30500.0,28.9629,28.9629,28.9465,28.9629,30500.0
2015-05-20 12:50:00,52.9,52.91,52.89,52.91,46500.0,28.9629,28.9684,28.9574,28.9684,46500.0
2015-05-20 12:55:00,52.9,52.99,52.9,52.94,69900.0,28.9629,29.0122,28.9629,28.9848,69900.0
2015-05-20 13:00:00,52.94,52.95,52.9,52.91,16800.0,28.9848,28.9903,28.9629,28.9684,16800.0
2015-05-20 13:05:00,52.91,52.92,52.88,52.9,49600.0,28.9684,28.9739,28.952,28.9629,49600.0
2015-05-20 13:10:00,52.89,52.9,52.88,52.89,70600.0,28.9574,28.9629,28.952,28.9574,70600.0
2015-05-20 13:15:00,52.88,52.92,52.86,52.92,45900.0,28.952,28.9739,28.941,28.9739,45900.0
2015-05-20 13:20:00,52.91,52.97,52.9,52.97,41100.0,28.9684,29.0012,28.9629,29.0012,41100.0
2015-05-20 13:25:00,52.97,53.01,52.97,53.0,89700.0,29.0012,29.0231,29.0012,29.0177,89700.0
2015-05-20 13:30:00,53.0,53.01,52.95,52.96,64100.0,29.0177,29.0231,28.9903,28.9958,64100.0
2015-05-20 13:35:00,52.96,52.99,52.9,52.91,97200.0,28.9958,29.0122,28.9629,28.9684,97200.0
2015-05-20 13:40:00,52.91,52.97,52.9,52.94,37400.0,28.9684,29.0012,28.9629,28.9848,37400.0
2015-05-20 13:45:00,52.95,52.98,52.92,52.96,63800.0,28.9903,29.0067,28.9739,28.9958,63800.0
2015-05-20 13:50:00,52.95,52.96,52.91,52.96,48700.0,28.9903,28.9958,28.9684,28.9958,48700.0
2015-05-20 13:55:00,52.96,53.0,52.95,52.99,42600.0,28.9958,29.0177,28.9903,29.0122,42600.0
2015-05-20 14:00:00,52.98,53.03,52.96,53.0,154000.0,29.0067,29.0341,28.9958,29.0177,154000.0
2015-05-20 14:05:00,53.0,53.02,52.94,52.96,50200.0,29.0177,29.0286,28.9848,28.9958,50200.0
2015-05-20 14:10:00,52.96,53.07,52.94,53.06,80200.0,28.9958,29.056,28.9848,29.0505,80200.0
2015-05-20 14:15:00,53.07,53.08,53.02,53.03,82700.0,29.056,29.0615,29.0286,29.0341,82700.0
2015-05-20 14:20:00,53.04,53.08,53.04,53.06,36600.0,29.0396,29.0615,29.0396,29.0505,36600.0
2015-05-20 14:25:00,53.06,53.12,53.05,53.11,53000.0,29.0505,29.0834,29.045,29.0779,53000.0
2015-05-20 14:30:00,53.12,53.12,53.03,53.04,53000.0,29.0834,29.0834,29.0341,29.0396,53000.0
2015-05-20 14:35:00,53.05,53.06,53.0,53.01,40900.0,29.045,29.0505,29.0177,29.0231,40900.0
2015-05-20 14:40:00,53.02,53.02,52.99,53.01,54800.0,29.0286,29.0286,29.0122,29.0231,54800.0
2015-05-20 14:45:00,53.01,53.07,52.99,53.0,48200.0,29.0231,29.056,29.0122,29.0177,48200.0
2015-05-20 14:50:00,53.0,53.0,52.95,52.97,86200.0,29.0177,29.0177,28.9903,29.0012,86200.0
2015-05-20 14:55:00,52.97,52.98,52.92,52.98,60900.0,29.0012,29.0067,28.9739,29.0067,60900.0
2015-05-20 15:00:00,52.98,53.0,52.94,52.98,77000.0,29.0067,29.0177,28.9848,29.0067,77000.0
2015-05-20 15:05:00,52.99,53.02,52.98,53.01,44700.0,29.0122,29.0286,29.0067,29.0231,44700.0
2015-05-20 15:10:00,53.0,53.01,52.98,53.0,99300.0,29.0177,29.0231,29.0067,29.0177,99300.0
2015-05-20 15:15:00,52.99,53.0,52.86,52.87,106800.0,29.0122,29.0177,28.941,28.9465,106800.0
2015-05-20 15:20:00,52.88,52.91,52.83,52.9,83000.0,28.952,28.9684,28.9246,28.9629,83000.0
2015-05-20 15:25:00,52.9,52.94,52.89,52.94,63100.0,28.9629,28.9848,28.9574,28.9848,63100.0
2015-05-20 15:30:00,52.94,52.95,52.87,52.9,86600.0,28.9848,28.9903,28.9465,28.9629,86600.0
2015-05-20 15:35:00,52.9,52.95,52.87,52.95,166200.0,28.9629,28.9903,28.9465,28.9903,166200.0
2015-05-20 15:40:00,52.95,53.01,52.94,52.97,215600.0,28.9903,29.0231,28.9848,29.0012,215600.0
2015-05-20 15:45:00,52.97,53.08,52.97,53.05,177000.0,29.0012,29.0615,29.0012,29.045,177000.0
2015-05-20 15:50:00,53.05,53.13,53.04,53.12,253600.0,29.045,29.0888,29.0396,29.0834,253600.0
2015-05-20 15:55:00,53.12,53.22,53.1,53.17,574700.0,29.0834,29.1381,29.0724,29.1107,574700.0
2015-05-21 09:30:00,53.56,53.67,53.29,53.58,127300.0,29.3243,29.3845,29.1764,29.3352,127300.0
2015-05-21 09:35:00,53.55,53.58,53.45,53.45,38700.0,29.3188,29.3352,29.264,29.264,38700.0
2015-05-21 09:40:00,53.45,53.47,53.31,53.32,49500.0,29.264,29.275,29.1874,29.1929,49500.0
2015-05-21 09:45:00,53.33,53.36,53.24,53.31,52400.0,29.1983,29.2148,29.1491,29.1874,52400.0
2015-05-21 09:50:00,53.31,53.34,53.26,53.34,45400.0,29.1874,29.2038,29.16,29.2038,45400.0
2015-05-21 09:55:00,53.33,53.43,53.26,53.3,70300.0,29.1983,29.2531,29.16,29.1819,70300.0
2015-05-21 10:00:00,53.31,53.41,53.24,53.34,108500.0,29.1874,29.2421,29.1491,29.2038,108500.0
2015-05-21 10:05:00,53.35,53.37,53.33,53.36,88900.0,29.2093,29.2202,29.1983,29.2148,88900.0
2015-05-21 10:10:00,53.37,53.37,53.28,53.3,98300.0,29.2202,29.2202,29.171,29.1819,98300.0
2015-05-21 10:15:00,53.3,53.31,53.24,53.29,33400.0,29.1819,29.1874,29.1491,29.1764,33400.0
2015-05-21 10:20:00,53.29,53.3,53.22,53.23,52800.0,29.1764,29.1819,29.1381,29.1436,52800.0
2015-05-21 10:25:00,53.22,53.27,53.2,53.26,23900.0,29.1381,29.1655,29.1272,29.16,23900.0
2015-05-21 10:30:00,53.26,53.31,53.23,53.24,37900.0,29.16,29.1874,29.1436,29.1491,37900.0
2015-05-21 10:35:00,53.24,53.35,53.23,53.26,82600.0,29.1491,29.2093,29.1436,29.16,82600.0
2015-05-21 10:40:00,53.27,53.29,53.24,53.26,61800.0,29.1655,29.1764,29.1491,29.16,61800.0
2015-05-21 10:45:00,53.26,53.32,53.23,53.31,46700.0,29.16,29.1929,29.1436,29.1874,46700.0
2015-05-21 10:50:00,53.31,53.33,53.28,53.3,32500.0,29.1874,29.1983,29.171,29.1819,32500.0
2015-05-21 10:55:00,53.31,53.33,53.23,53.24,67700.0,29.1874,29.1983,29.1436,29.1491,67700.0
2015-05-21 11:00:00,53.24,53.29,53.23,53.25,49100.0,29.1491,29.1764,29.1436,29.1545,49100.0
2015-05-21 11:05:00,53.26,53.27,53.19,53.2,26200.0,29.16,29.1655,29.1217,29.1272,26200.0
2015-05-21 11:10:00,53.2,53.28,53.19,53.27,31000.0,29.1272,29.171,29.1217,29.1655,31000.0
2015-05-21 11:15:00,53.27,53.29,53.13,53.13,40900.0,29.1655,29.1764,29.0888,29.0888,40900.0
2015-05-21 11:20:00,53.12,53.14,53.06,53.08,88300.0,29.0834,29.0943,29.0505,29.0615,88300.0
2015-05-21 11:25:00,53.08,53.08,53.0,53.01,44600.0,29.0615,29.0615,29.0177,29.0231,44600.0
2015-05-21 11:30:00,53.02,53.08,53.0,53.07,37300.0,29.0286,29.0615,29.0177,29.056,37300.0
2015-05-21 11:35:00,53.07,53.08,53.0,53.08,43500.0,29.056,29.0615,29.0177,29.0615,43500.0
2015-05-21 11:40:00,53.08,53.09,53.02,53.04,53600.0,29.0615,29.0669,29.0286,29.0396,53600.0
2015-05-21 11:45:00,53.04,53.09,53.03,53.07,38200.0,29.0396,29.0669,29.0341,29.056,38200.0
2015-05-21 11:50:00,53.08,53.14,53.05,53.07,48400.0,29.0615,29.0943,29.045,29.056,48400.0
2015-05-21 11:55:00,53.07,53.08,53.04,53.07,89400.0,29.056,29.0615,29.0396,29.056,89400.0
2015-05-21 12:00:00,53.06,53.07,53.0,53.05,63600.0,29.0505,29.056,29.0177,29.045,63600.0
2015-05-21 12:05:00,53.04,53.07,53.03,53.04,74500.0,29.0396,29.056,29.0341,29.0396,74500.0
2015-05-21 12:10:00,53.04,53.05,53.01,53.05,28000.0,29.0396,29.045,29.0231,29.045,28000.0
2015-05-21 12:15:00,53.04,53.05,53.0,53.0,39500.0,29.0396,29.045,29.0177,29.0177,39500.0
2015-05-21 12:20:00,53.0,53.01,52.98,53.0,26800.0,29.0177,29.0231,29.0067,29.0177,26800.0
2015-05-21 12:25:00,53.01,53.01,52.99,53.01,33100.0,29.0231,29.0231,29.0122,29.0231,33100.0
2015-05-21 12:30:00,53.0,53.01,52.96,52.97,67100.0,29.0177,29.0231,28.9958,29.0012,67100.0
2015-05-21 12:35:00,52.96,52.97,52.94,52.97,19600.0,28.9958,29.0012,28.9848,29.0012,19600.0
2015-05-21 12:40:00,52.97,52.99,52.95,52.96,20600.0,29.0012,29.0122,28.9903,28.9958,20600.0
2015-05-21 12:45:00,52.96,53.0,52.95,52.98,24700.0,28.9958,29.0177,28.9903,29.0067,24700.0
2015-05-21 12:50:00,52.98,52.99,52.96,52.96,36000.0,29.0067,29.0122,28.9958,28.9958,36000.0
2015-05-21 12:55:00,52.97,52.98,52.92,52.97,32600.0,29.0012,29.0067,28.9739,29.0012,32600.0
2015-05-21 13:00:00,52.98,52.98,52.95,52.96,22900.0,29.0067,29.0067,28.9903,28.9958,22900.0
2015-05-21 13:05:00,52.96,52.97,52.95,52.96,32800.0,28.9958,29.0012,28.9903,28.9958,32800.0
2015-05-21 13:10:00,52.96,52.97,52.95,52.96,24900.0,28.9958,29.0012,28.9903,28.9958,24900.0
2015-05-21 13:15:00,52.96,53.03,52.95,53.02,21600.0,28.9958,29.0341,28.9903,29.0286,21600.0
2015-05-21 13:20:00,53.03,53.04,52.99,52.99,41900.0,29.0341,29.0396,29.0122,29.0122,41900.0
2015-05-21 13:25:00,53.0,53.02,52.98,52.98,41000.0,29.0177,29.0286,29.0067,29.0067,41000.0
2015-05-21 13:30:00,52.98,53.02,52.98,53.02,24200.0,29.0067,29.0286,29.0067,29.0286,24200.0
2015-05-21 13:35:00,53.02,53.02,52.99,53.02,31100.0,29.0286,29.0286,29.0122,29.0286,31100.0
2015-05-21 13:40:00,53.02,53.05,52.96,52.96,69800.0,29.0286,29.045,28.9958,28.9958,69800.0
2015-05-21 13:45:00,52.96,53.02,52.95,53.0,61900.0,28.9958,29.0286,28.9903,29.0177,61900.0
2015-05-21 13:50:00,53.0,53.05,53.0,53.03,16100.0,29.0177,29.045,29.0177,29.0341,16100.0
2015-05-21 13:55:00,53.02,53.03,52.95,52.96,32100.0,29.0286,29.0341,28.9903,28.9958,32100.0
2015-05-21 14:00:00,52.97,53.01,52.95,53.01,39400.0,29.0012,29.0231,28.9903,29.0231,39400.0
2015-05-21 14:05:00,53.01,53.08,53.0,53.06,35700.0,29.0231,29.0615,29.0177,29.0505,35700.0
2015-05-21 14:10:00,53.07,53.14,53.03,53.03,114100.0,29.056,29.0943,29.0341,29.0341,114100.0
2015-05-21 14:15:00,53.03,53.06,53.0,53.02,30600.0,29.0341,29.0505,29.0177,29.0286,30600.0
2015-05-21 14:20:00,53.02,53.02,52.95,52.95,69400.0,29.0286,29.0286,28.9903,28.9903,69400.0
2015-05-21 14:25:00,52.95,52.97,52.95,52.96,96000.0,28.9903,29.0012,28.9903,28.9958,96000.0
2015-05-21 14:30:00,52.96,52.96,52.94,52.95,90000.0,28.9958,28.9958,28.9848,28.9903,90000.0
2015-05-21 14:35:00,52.96,52.96,52.9,52.91,53900.0,28.9958,28.9958,28.9629,28.9684,53900.0
2015-05-21 14:40:00,52.91,52.92,52.86,52.87,98800.0,28.9684,28.9739,28.941,28.9465,98800.0
2015-05-21 14:45:00,52.86,52.88,52.81,52.81,34000.0,28.941,28.952,28.9136,28.9136,34000.0
2015-05-21 14:50:00,52.82,52.85,52.8,52.84,31800.0,28.9191,28.9355,28.9082,28.9301,31800.0
2015-05-21 14:55:00,52.84,52.86,52.83,52.84,27800.0,28.9301,28.941,28.9246,28.9301,27800.0
2015-05-21 15:00:00,52.85,52.92,52.84,52.88,50400.0,28.9355,28.9739,28.9301,28.952,50400.0
2015-05-21 15:05:00,52.89,52.93,52.89,52.92,61400.0,28.9574,28.9793,28.9574,28.9739,61400.0
2015-05-21 15:10:00,52.92,52.94,52.88,52.91,61300.0,28.9739,28.9848,28.952,28.9684,61300.0
2015-05-21 15:15:00,52.9,52.94,52.88,52.91,58400.0,28.9629,28.9848,28.952,28.9684,58400.0
2015-05-21 15:20:00,52.91,52.93,52.88,52.93,47800.0,28.9684,28.9793,28.952,28.9793,47800.0
2015-05-21 15:25:00,52.93,52.99,52.93,52.99,43000.0,28.9793,29.0122,28.9793,29.0122,43000.0
2015-05-21 15:30:00,52.98,53.01,52.91,52.95,80500.0,29.0067,29.0231,28.9684,28.9903,80500.0
2015-05-21 15:35:00,52.96,52.99,52.94,52.98,73800.0,28.9958,29.0122,28.9848,29.0067,73800.0
2015-05-21 15:40:00,52.98,53.02,52.97,52.98,84000.0,29.0067,29.0286,29.0012,29.0067,84000.0
2015-05-21 15:45:00,53.0,53.04,52.98,53.01,103300.0,29.0177,29.0396,29.0067,29.0231,103300.0
2015-05-21 15:50:00,53.01,53.02,52.99,53.02,98200.0,29.0231,29.0286,29.0122,29.0286,98200.0
2015-05-21 15:55:00,53.01,53.11,52.98,53.1,590100.0,29.0231,29.0779,29.0067,29.0724,590100.0
2015-05-22 09:30:00,52.84,52.92,52.7,52.79,72200.0,28.9301,28.9739,28.8534,28.9027,72200.0
2015-05-22 09:35:00,52.78,53.0,52.78,52.97,39100.0,28.8972,29.0177,28.8972,29.0012,39100.0
2015-05-22 09:40:00,52.96,53.0,52.87,52.92,50500.0,28.9958,29.0177,28.9465,28.9739,50500.0
2015-05-22 09:45:00,52.92,53.09,52.88,53.07,132000.0,28.9739,29.0669,28.952,29.056,132000.0
2015-05-22 09:50:00,53.07,53.18,53.03,53.18,37800.0,29.056,29.1162,29.0341,29.1162,37800.0
2015-05-22 09:55:00,53.17,53.28,53.17,53.26,40800.0,29.1107,29.171,29.1107,29.16,40800.0
2015-05-22 10:00:00,53.27,53.28,53.07,53.08,51600.0,29.1655,29.171,29.056,29.0615,51600.0
2015-05-22 10:05:00,53.08,53.11,53.07,53.09,44300.0,29.0615,29.0779,29.056,29.0669,44300.0
2015-05-22 10:10:00,53.09,53.1,53.03,53.03,34800.0,29.0669,29.0724,29.0341,29.0341,34800.0
2015-05-22 10:15:00,53.04,53.05,52.99,53.04,36600.0,29.0396,29.045,29.0122,29.0396,36600.0
2015-05-22 10:20:00,53.04,53.1,53.03,53.08,26700.0,29.0396,29.0724,29.0341,29.0615,26700.0
2015-05-22 10:25:00,53.08,53.09,53.05,53.07,22000.0,29.0615,29.0669,29.045,29.056,22000.0
2015-05-22 10:30:00,53.06,53.1,53.06,53.07,30200.0,29.0505,29.0724,29.0505,29.056,30200.0
2015-05-22 10:35:00,53.07,53.16,53.05,53.14,72600.0,29.056,29.1053,29.045,29.0943,72600.0
2015-05-22 10:40:00,53.15,53.19,53.09,53.16,60800.0,29.0998,29.1217,29.0669,29.1053,60800.0
2015-05-22 10:45:00,53.15,53.17,53.13,53.14,37600.0,29.0998,29.1107,29.0888,29.0943,37600.0
2015-05-22 10:50:00,53.14,53.17,53.13,53.14,28800.0,29.0943,29.1107,29.0888,29.0943,28800.0
2015-05-22 10:55:00,53.13,53.15,53.09,53.1,21400.0,29.0888,29.0998,29.0669,29.0724,21400.0
2015-05-22 11:00:00,53.1,53.11,53.02,53.05,37800.0,29.0724,29.0779,29.0286,29.045,37800.0
2015-05-22 11:05:00,53.06,53.09,53.02,53.05,28200.0,29.0505,29.0669,29.0286,29.045,28200.0
2015-05-22 11:10:00,53.06,53.07,53.01,53.04,33200.0,29.0505,29.056,29.0231,29.0396,33200.0
2015-05-22 11:15:00,53.04,53.12,53.04,53.1,52400.0,29.0396,29.0834,29.0396,29.0724,52400.0
2015-05-22 11:20:00,53.09,53.09,53.01,53.02,41000.0,29.0669,29.0669,29.0231,29.0286,41000.0
2015-05-22 11:25:00,53.02,53.02,52.97,53.02,22000.0,29.0286,29.0286,29.0012,29.0286,22000.0
2015-05-22 11:30:00,53.02,53.02,52.93,52.97,39300.0,29.0286,29.0286,28.9793,29.0012,39300.0
2015-05-22 11:35:00,52.96,53.01,52.95,52.97,32300.0,28.9958,29.0231,28.9903,29.0012,32300.0
2015-05-22 11:40:00,52.97,52.99,52.91,52.93,36200.0,29.0012,29.0122,28.9684,28.9793,36200.0
2015-05-22 11:45:00,52.92,53.0,52.89,52.95,55800.0,28.9739,29.0177,28.9574,28.9903,55800.0
2015-05-22 11:50:00,52.95,53.02,52.95,53.02,21900.0,28.9903,29.0286,28.9903,29.0286,21900.0
2015-05-22 11:55:00,53.02,53.05,53.0,53.05,14400.0,29.0286,29.045,29.0177,29.045,14400.0
2015-05-22 12:00:00,53.05,53.07,53.0,53.0,36400.0,29.045,29.056,29.0177,29.0177,36400.0
2015-05-22 12:05:00,53.01,53.06,53.0,53.04,35400.0,29.0231,29.0505,29.0177,29.0396,35400.0
2015-05-22 12:10:00,53.04,53.07,53.03,53.06,35800.0,29.0396,29.056,29.0341,29.0505,35800.0
2015-05-22 12:15:00,53.07,53.07,53.01,53.02,51400.0,29.056,29.056,29.0231,29.0286,51400.0
2015-05-22 12:20:00,53.02,53.02,52.97,52.99,20200.0,29.0286,29.0286,29.0012,29.0122,20200.0
2015-05-22 12:25:00,52.98,53.02,52.98,53.0,14200.0,29.0067,29.0286,29.0067,29.0177,14200.0
2015-05-22 12:30:00,53.0,53.03,52.98,53.01,25400.0,29.0177,29.0341,29.0067,29.0231,25400.0
2015-05-22 12:35:00,53.02,53.03,52.96,52.99,44900.0,29.0286,29.0341,28.9958,29.0122,44900.0
2015-05-22 12:40:00,53.0,53.05,52.99,53.04,40400.0,29.0177,29.045,29.0122,29.0396,40400.0
2015-05-22 12:45:00,53.04,53.15,53.04,53.14,129200.0,29.0396,29.0998,29.0396,29.0943,129200.0
2015-05-22 12:50:00,53.14,53.18,53.12,53.16,68100.0,29.0943,29.1162,29.0834,29.1053,68100.0
2015-05-22 12:55:00,53.16,53.16,53.1,53.1,23300.0,29.1053,29.1053,29.0724,29.0724,23300.0
2015-05-22 13:00:00,53.1,53.15,53.09,53.13,64700.0,29.0724,29.0998,29.0669,29.0888,64700.0
2015-05-22 13:05:00,53.14,53.17,53.1,53.1,42500.0,29.0943,29.1107,29.0724,29.0724,42500.0
2015-05-22 13:10:00,53.09,53.1,53.04,53.07,25800.0,29.0669,29.0724,29.0396,29.056,25800.0
2015-05-22 13:15:00,53.07,53.1,53.04,53.05,36600.0,29.056,29.0724,29.0396,29.045,36600.0
2015-05-22 13:20:00,53.05,53.08,53.04,53.07,15200.0,29.045,29.0615,29.0396,29.056,15200.0
2015-05-22 13:25:00,53.08,53.1,53.06,53.09,29100.0,29.0615,29.0724,29.0505,29.0669,29100.0
2015-05-22 13:30:00,53.09,53.1,53.08,53.08,9500.0,29.0669,29.0724,29.0615,29.0615,9500.0
2015-05-22 13:35:00,53.08,53.1,53.07,53.09,11600.0,29.0615,29.0724,29.056,29.0669,11600.0
2015-05-22 13:40:00,53.09,53.1,53.08,53.09,21200.0,29.0669,29.0724,29.0615,29.0669,21200.0
2015-05-22 13:45:00,53.1,53.1,53.09,53.09,10800.0,29.0724,29.0724,29.0669,29.0669,10800.0
2015-05-22 13:50:00,53.09,53.1,53.06,53.07,35800.0,29.0669,29.0724,29.0505,29.056,35800.0
2015-05-22 13:55:00,53.08,53.09,53.07,53.09,11900.0,29.0615,29.0669,29.056,29.0669,11900.0
2015-05-22 14:00:00,53.08,53.09,53.06,53.08,20700.0,29.0615,29.0669,29.0505,29.0615,20700.0
2015-05-22 14:05:00,53.09,53.1,53.08,53.09,17600.0,29.0669,29.0724,29.0615,29.0669,17600.0
2015-05-22 14:10:00,53.1,53.1,53.08,53.08,18600.0,29.0724,29.0724,29.0615,29.0615,18600.0
2015-05-22 14:15:00,53.08,53.1,53.07,53.08,25300.0,29.0615,29.0724,29.056,29.0615,25300.0
2015-05-22 14:20:00,53.08,53.09,53.06,53.08,25200.0,29.0615,29.0669,29.0505,29.0615,25200.0
2015-05-22 14:25:00,53.07,53.09,53.06,53.07,16700.0,29.056,29.0669,29.0505,29.056,16700.0
2015-05-22 14:30:00,53.07,53.09,53.06,53.06,28500.0,29.056,29.0669,29.0505,29.0505,28500.0
2015-05-22 14:35:00,53.07,53.1,53.06,53.08,32900.0,29.056,29.0724,29.0505,29.0615,32900.0
2015-05-22 14:40:00,53.09,53.13,53.08,53.11,75000.0,29.0669,29.0888,29.0615,29.0779,75000.0
2015-05-22 14:45:00,53.11,53.16,53.1,53.15,47200.0,29.0779,29.1053,29.0724,29.0998,47200.0
2015-05-22 14:50:00,53.14,53.17,53.14,53.15,45900.0,29.0943,29.1107,29.0943,29.0998,45900.0
2015-05-22 14:55:00,53.14,53.14,53.08,53.09,32000.0,29.0943,29.0943,29.0615,29.0669,32000.0
2015-05-22 15:00:00,53.1,53.1,53.07,53.08,46400.0,29.0724,29.0724,29.056,29.0615,46400.0
2015-05-22 15:05:00,53.07,53.12,53.07,53.11,57000.0,29.056,29.0834,29.056,29.0779,57000.0
2015-05-22 15:10:00,53.12,53.12,53.08,53.09,28000.0,29.0834,29.0834,29.0615,29.0669,28000.0
2015-05-22 15:15:00,53.09,53.1,53.06,53.07,43500.0,29.0669,29.0724,29.0505,29.056,43500.0
2015-05-22 15:20:00,53.07,53.1,53.06,53.07,39300.0,29.056,29.0724,29.0505,29.056,39300.0
2015-05-22 15:25:00,53.08,53.1,53.05,53.06,61500.0,29.0615,29.0724,29.045,29.0505,61500.0
2015-05-22 15:30:00,53.06,53.11,53.04,53.1,70200.0,29.0505,29.0779,29.0396,29.0724,70200.0
2015-05-22 15:35:00,53.09,53.1,53.08,53.09,53500.0,29.0669,29.0724,29.0615,29.0669,53500.0
2015-05-22 15:40:00,53.09,53.12,53.07,53.11,98500.0,29.0669,29.0834,29.056,29.0779,98500.0
2015-05-22 15:45:00,53.11,53.13,53.08,53.1,125800.0,29.0779,29.0888,29.0615,29.0724,125800.0
2015-05-22 15:50:00,53.09,53.12,53.06,53.06,104200.0,29.0669,29.0834,29.0505,29.0505,104200.0
2015-05-22 15:55:00,53.07,53.07,52.96,53.0,391400.0,29.056,29.056,28.9958,29.0177,391400.0
2015-05-26 09:30:00,52.59,52.81,52.51,52.71,110500.0,28.7932,28.9136,28.7494,28.8589,110500.0
2015-05-26 09:35:00,52.73,52.76,52.6,52.71,65000.0,28.8698,28.8863,28.7987,28.8589,65000.0
2015-05-26 09:40:00,52.69,52.81,52.66,52.67,63500.0,28.8479,28.9136,28.8315,28.837,63500.0
2015-05-26 09:45:00,52.67,52.72,52.51,52.52,61900.0,28.837,28.8644,28.7494,28.7549,61900.0
2015-05-26 09:50:00,52.52,52.68,52.52,52.65,41200.0,28.7549,28.8425,28.7549,28.826,41200.0
2015-05-26 09:55:00,52.65,52.67,52.58,52.63,24100.0,28.826,28.837,28.7877,28.8151,24100.0
2015-05-26 10:00:00,52.62,52.62,52.47,52.5,56600.0,28.8096,28.8096,28.7275,28.7439,56600.0
2015-05-26 10:05:00,52.47,52.52,52.34,52.38,38400.0,28.7275,28.7549,28.6563,28.6782,38400.0
2015-05-26 10:10:00,52.37,52.41,52.31,52.39,51800.0,28.6727,28.6946,28.6399,28.6837,51800.0
2015-05-26 10:15:00,52.39,52.39,52.32,52.39,31800.0,28.6837,28.6837,28.6454,28.6837,31800.0
2015-05-26 10:20:00,52.38,52.41,52.3,52.32,60300.0,28.6782,28.6946,28.6344,28.6454,60300.0
2015-05-26 10:25:00,52.31,52.31,52.2,52.21,42800.0,28.6399,28.6399,28.5797,28.5851,42800.0
2015-05-26 10:30:00,52.2,52.36,52.2,52.32,61500.0,28.5797,28.6673,28.5797,28.6454,61500.0
2015-05-26 10:35:00,52.32,52.35,52.29,52.3,27300.0,28.6454,28.6618,28.6289,28.6344,27300.0
2015-05-26 10:40:00,52.31,52.41,52.31,52.39,39800.0,28.6399,28.6946,28.6399,28.6837,39800.0
2015-05-26 10:45:00,52.39,52.48,52.37,52.45,55200.0,28.6837,28.733,28.6727,28.7165,55200.0
2015-05-26 10:50:00,52.45,52.49,52.42,52.43,43000.0,28.7165,28.7384,28.7001,28.7056,43000.0
2015-05-26 10:55:00,52.43,52.47,52.38,52.42,31800.0,28.7056,28.7275,28.6782,28.7001,31800.0
2015-05-26 11:00:00,52.41,52.46,52.34,52.37,48200.0,28.6946,28.722,28.6563,28.6727,48200.0
2015-05-26 11:05:00,52.37,52.45,52.36,52.4,30900.0,28.6727,28.7165,28.6673,28.6892,30900.0
2015-05-26 11:10:00,52.41,52.41,52.36,52.36,26800.0,28.6946,28.6946,28.6673,28.6673,26800.0
2015-05-26 11:15:00,52.36,52.38,52.3,52.32,38100.0,28.6673,28.6782,28.6344,28.6454,38100.0
2015-05-26 11:20:00,52.31,52.39,52.27,52.36,31100.0,28.6399,28.6837,28.618,28.6673,31100.0
2015-05-26 11:25:00,52.37,52.39,52.34,52.39,25500.0,28.6727,28.6837,28.6563,28.6837,25500.0
2015-05-26 11:30:00,52.4,52.45,52.38,52.38,27200.0,28.6892,28.7165,28.6782,28.6782,27200.0
2015-05-26 11:35:00,52.37,52.44,52.33,52.34,47900.0,28.6727,28.7111,28.6508,28.6563,47900.0
2015-05-26 11:40:00,52.34,52.45,52.32,52.44,27000.0,28.6563,28.7165,28.6454,28.7111,27000.0
2015-05-26 11:45:00,52.44,52.46,52.4,52.43,25700.0,28.7111,28.722,28.6892,28.7056,25700.0
2015-05-26 11:50:00,52.44,52.44,52.4,52.41,25000.0,28.7111,28.7111,28.6892,28.6946,25000.0
2015-05-26 11:55:00,52.41,52.45,52.4,52.41,25400.0,28.6946,28.7165,28.6892,28.6946,25400.0
2015-05-26 12:00:00,52.41,52.43,52.39,52.4,31300.0,28.6946,28.7056,28.6837,28.6892,31300.0
2015-05-26 12:05:00,52.41,52.47,52.4,52.45,28200.0,28.6946,28.7275,28.6892,28.7165,28200.0
2015-05-26 12:10:00,52.44,52.49,52.43,52.49,26200.0,28.7111,28.7384,28.7056,28.7384,26200.0
2015-05-26 12:15:00,52.5,52.52,52.47,52.48,26800.0,28.7439,28.7549,28.7275,28.733,26800.0
2015-05-26 12:20:00,52.47,52.51,52.46,52.5,21500.0,28.7275,28.7494,28.722,28.7439,21500.0
2015-05-26 12:25:00,52.5,52.5,52.43,52.45,23800.0,28.7439,28.7439,28.7056,28.7165,23800.0
2015-05-26 12:30:00,52.46,52.49,52.42,52.43,30900.0,28.722,28.7384,28.7001,28.7056,30900.0
2015-05-26 12:35:00,52.43,52.44,52.38,52.39,30700.0,28.7056,28.7111,28.6782,28.6837,30700.0
2015-05-26 12:40:00,52.39,52.39,52.34,52.35,12400.0,28.6837,28.6837,28.6563,28.6618,12400.0
2015-05-26 12:45:00,52.35,52.37,52.33,52.37,13700.0,28.6618,28.6727,28.6508,28.6727,13700.0
2015-05-26 12:50:00,52.36,52.37,52.31,52.32,25300.0,28.6673,28.6727,28.6399,28.6454,25300.0
2015-05-26 12:55:00,52.33,52.33,52.26,52.26,19300.0,28.6508,28.6508,28.6125,28.6125,19300.0
2015-05-26 13:00:00,52.27,52.28,52.18,52.19,56900.0,28.618,28.6235,28.5687,28.5742,56900.0
2015-05-26 13:05:00,52.18,52.18,52.1,52.13,64500.0,28.5687,28.5687,28.5249,28.5413,64500.0
2015-05-26 13:10:00,52.13,52.2,52.12,52.19,17800.0,28.5413,28.5797,28.5359,28.5742,17800.0
2015-05-26 13:15:00,52.2,52.25,52.17,52.25,47300.0,28.5797,28.607,28.5632,28.607,47300.0
2015-05-26 13:20:00,52.25,52.27,52.23,52.27,28300.0,28.607,28.618,28.5961,28.618,28300.0
2015-05-26 13:25:00,52.27,52.3,52.25,52.26,120200.0,28.618,28.6344,28.607,28.6125,120200.0
2015-05-26 13:30:00,52.26,52.3,52.25,52.26,43300.0,28.6125,28.6344,28.607,28.6125,43300.0
2015-05-26 13:35:00,52.26,52.26,52.17,52.19,61200.0,28.6125,28.6125,28.5632,28.5742,61200.0
2015-05-26 13:40:00,52.19,52.3,52.19,52.3,38200.0,28.5742,28.6344,28.5742,28.6344,38200.0
2015-05-26 13:45:00,52.3,52.3,52.19,52.27,65600.0,28.6344,28.6344,28.5742,28.618,65600.0
2015-05-26 13:50:00,52.26,52.3,52.22,52.28,66200.0,28.6125,28.6344,28.5906,28.6235,66200.0
2015-05-26 13:55:00,52.28,52.3,52.27,52.29,59500.0,28.6235,28.6344,28.618,28.6289,59500.0
2015-05-26 14:00:00,52.29,52.31,52.28,52.3,63200.0,28.6289,28.6399,28.6235,28.6344,63200.0
2015-05-26 14:05:00,52.3,52.33,52.27,52.27,23400.0,28.6344,28.6508,28.618,28.618,23400.0
2015-05-26 14:10:00,52.27,52.27,52.17,52.18,25700.0,28.618,28.618,28.5632,28.5687,25700.0
2015-05-26 14:15:00,52.18,52.28,52.18,52.24,22100.0,28.5687,28.6235,28.5687,28.6016,22100.0
2015-05-26 14:20:00,52.23,52.23,52.19,52.22,21000.0,28.5961,28.5961,28.5742,28.5906,21000.0
2015-05-26 14:25:00,52.23,52.29,52.22,52.24,16400.0,28.5961,28.6289,28.5906,28.6016,16400.0
2015-05-26 14:30:00,52.25,52.25,52.22,52.24,35100.0,28.607,28.607,28.5906,28.6016,35100.0
2015-05-26 14:35:00,52.24,52.3,52.23,52.29,30500.0,28.6016,28.6344,28.5961,28.6289,30500.0
2015-05-26 14:40:00,52.29,52.3,52.24,52.27,70100.0,28.6289,28.6344,28.6016,28.618,70100.0
2015-05-26 14:45:00,52.27,52.3,52.26,52.29,65900.0,28.618,28.6344,28.6125,28.6289,65900.0
2015-05-26 14:50:00,52.29,52.3,52.23,52.23,116600.0,28.6289,28.6344,28.5961,28.5961,116600.0
2015-05-26 14:55:00,52.24,52.27,52.23,52.24,82900.0,28.6016,28.618,28.5961,28.6016,82900.0
2015-05-26 15:00:00,52.24,52.29,52.23,52.28,45400.0,28.6016,28.6289,28.5961,28.6235,45400.0
2015-05-26 15:05:00,52.29,52.29,52.24,52.27,64900.0,28.6289,28.6289,28.6016,28.618,64900.0
2015-05-26 15:10:00,52.27,52.29,52.22,52.29,51300.0,28.618,28.6289,28.5906,28.6289,51300.0
2015-05-26 15:15:00,52.29,52.3,52.27,52.28,31000.0,28.6289,28.6344,28.618,28.6235,31000.0
2015-05-26 15:20:00,52.28,52.32,52.26,52.3,161200.0,28.6235,28.6454,28.6125,28.6344,161200.0
2015-05-26 15:25:00,52.29,52.31,52.26,52.29,150000.0,28.6289,28.6399,28.6125,28.6289,150000.0
2015-05-26 15:30:00,52.29,52.3,52.26,52.3,130500.0,28.6289,28.6344,28.6125,28.6344,130500.0
2015-05-26 15:35:00,52.29,52.3,52.25,52.27,163600.0,28.6289,28.6344,28.607,28.618,163600.0
2015-05-26 15:40:00,52.27,52.33,52.26,52.33,205900.0,28.618,28.6508,28.6125,28.6508,205900.0
2015-05-26 15:45:00,52.33,52.36,52.31,52.34,192900.0,28.6508,28.6673,28.6399,28.6563,192900.0
2015-05-26 15:50:00,52.34,52.34,52.28,52.31,192400.0,28.6563,28.6563,28.6235,28.6399,192400.0
2015-05-26 15:55:00,52.31,52.31,52.26,52.29,323000.0,28.6399,28.6399,28.6125,28.6289,323000.0
2015-05-27 09:30:00,52.31,52.31,52.03,52.12,70500.0,28.6399,28.6399,28.4866,28.5359,70500.0
2015-05-27 09:35:00,52.14,52.16,52.02,52.05,25800.0,28.5468,28.5578,28.4811,28.4975,25800.0
2015-05-27 09:40:00,52.06,52.23,52.06,52.13,31500.0,28.503,28.5961,28.503,28.5413,31500.0
2015-05-27 09:45:00,52.14,52.22,52.06,52.14,49400.0,28.5468,28.5906,28.503,28.5468,49400.0
2015-05-27 09:50:00,52.13,52.31,52.09,52.28,161500.0,28.5413,28.6399,28.5194,28.6235,161500.0
2015-05-27 09:55:00,52.29,52.38,52.29,52.31,62300.0,28.6289,28.6782,28.6289,28.6399,62300.0
2015-05-27 10:00:00,52.32,52.32,52.17,52.18,33300.0,28.6454,28.6454,28.5632,28.5687,33300.0
2015-05-27 10:05:00,52.2,52.25,52.18,52.23,57400.0,28.5797,28.607,28.5687,28.5961,57400.0
2015-05-27 10:10:00,52.24,52.24,52.08,52.09,44700.0,28.6016,28.6016,28.514,28.5194,44700.0
2015-05-27 10:15:00,52.07,52.09,52.01,52.02,58700.0,28.5085,28.5194,28.4756,28.4811,58700.0
2015-05-27 10:20:00,52.02,52.15,52.01,52.11,60600.0,28.4811,28.5523,28.4756,28.5304,60600.0
2015-05-27 10:25:00,52.11,52.15,52.03,52.06,36300.0,28.5304,28.5523,28.4866,28.503,36300.0
2015-05-27 10:30:00,52.06,52.11,52.05,52.05,46600.0,28.503,28.5304,28.4975,28.4975,46600.0
2015-05-27 10:35:00,52.05,52.14,52.03,52.14,45700.0,28.4975,28.5468,28.4866,28.5468,45700.0
2015-05-27 10:40:00,52.14,52.14,52.1,52.13,36900.0,28.5468,28.5468,28.5249,28.5413,36900.0
2015-05-27 10:45:00,52.13,52.16,52.1,52.11,30800.0,28.5413,28.5578,28.5249,28.5304,30800.0
2015-05-27 10:50:00,52.11,52.13,52.03,52.06,79100.0,28.5304,28.5413,28.4866,28.503,79100.0
2015-05-27 10:55:00,52.05,52.05,51.97,51.99,177600.0,28.4975,28.4975,28.4537,28.4647,177600.0
2015-05-27 11:00:00,51.97,52.04,51.97,51.98,61100.0,28.4537,28.4921,28.4537,28.4592,61100.0
2015-05-27 11:05:00,51.99,52.0,51.91,51.92,41800.0,28.4647,28.4702,28.4209,28.4264,41800.0
2015-05-27 11:10:00,51.92,51.92,51.88,51.89,61100.0,28.4264,28.4264,28.4045,28.4099,61100.0
2015-05-27 11:15:00,51.88,51.92,51.87,51.9,40600.0,28.4045,28.4264,28.399,28.4154,40600.0
2015-05-27 11:20:00,51.9,51.9,51.8,51.84,78200.0,28.4154,28.4154,28.3607,28.3826,78200.0
2015-05-27 11:25:00,51.85,51.85,51.71,51.74,113000.0,28.388,28.388,28.3114,28.3278,113000.0
2015-05-27 11:30:00,51.74,51.88,51.74,51.85,118700.0,28.3278,28.4045,28.3278,28.388,118700.0
2015-05-27 11:35:00,51.85,51.88,51.81,51.82,78200.0,28.388,28.4045,28.3661,28.3716,78200.0
2015-05-27 11:40:00,51.82,51.87,51.75,51.78,90500.0,28.3716,28.399,28.3333,28.3497,90500.0
2015-05-27 11:45:00,51.78,51.84,51.77,51.8,51700.0,28.3497,28.3826,28.3442,28.3607,51700.0
2015-05-27 11:50:00,51.8,51.83,51.8,51.83,52900.0,28.3607,28.3771,28.3607,28.3771,52900.0
2015-05-27 11:55:00,51.83,51.87,51.82,51.86,50500.0,28.3771,28.399,28.3716,28.3935,50500.0
2015-05-27 12:00:00,51.85,51.92,51.85,51.92,41900.0,28.388,28.4264,28.388,28.4264,41900.0
2015-05-27 12:05:00,51.91,51.94,51.87,51.87,47700.0,28.4209,28.4373,28.399,28.399,47700.0
2015-05-27 12:10:00,51.88,51.93,51.87,51.93,45800.0,28.4045,28.4318,28.399,28.4318,45800.0
2015-05-27 12:15:00,51.92,52.07,51.92,52.06,50000.0,28.4264,28.5085,28.4264,28.503,50000.0
2015-05-27 12:20:00,52.07,52.11,52.03,52.03,31500.0,28.5085,28.5304,28.4866,28.4866,31500.0
2015-05-27 12:25:00,52.03,52.07,51.99,52.05,36400.0,28.4866,28.5085,28.4647,28.4975,36400.0
2015-05-27 12:30:00,52.05,52.07,52.0,52.02,34100.0,28.4975,28.5085,28.4702,28.4811,34100.0
2015-05-27 12:35:00,52.02,52.04,52.01,52.03,23400.0,28.4811,28.4921,28.4756,28.4866,23400.0
2015-05-27 12:40:00,52.03,52.03,51.98,52.0,26500.0,28.4866,28.4866,28.4592,28.4702,26500.0
2015-05-27 12:45:00,52.0,52.02,51.98,52.0,28200.0,28.4702,28.4811,28.4592,28.4702,28200.0
2015-05-27 12:50:00,51.99,51.99,51.92,51.92,44400.0,28.4647,28.4647,28.4264,28.4264,44400.0
2015-05-27 12:55:00,51.91,51.92,51.86,51.87,23100.0,28.4209,28.4264,28.3935,28.399,23100.0
2015-05-27 13:00:00,51.88,51.91,51.85,51.91,45000.0,28.4045,28.4209,28.388,28.4209,45000.0
2015-05-27 13:05:00,51.91,51.93,51.9,51.92,41200.0,28.4209,28.4318,28.4154,28.4264,41200.0
2015-05-27 13:10:00,51.93,52.04,51.93,52.04,40000.0,28.4318,28.4921,28.4318,28.4921,40000.0
2015-05-27 13:15:00,52.03,52.06,52.0,52.01,67500.0,28.4866,28.503,28.4702,28.4756,67500.0
2015-05-27 13:20:00,52.0,52.02,51.94,52.0,74000.0,28.4702,28.4811,28.4373,28.4702,74000.0
2015-05-27 13:25:00,51.99,52.06,51.99,52.06,31700.0,28.4647,28.503,28.4647,28.503,31700.0
2015-05-27 13:30:00,52.06,52.12,52.05,52.06,40700.0,28.503,28.5359,28.4975,28.503,40700.0
2015-05-27 13:35:00,52.07,52.1,52.06,52.09,19700.0,28.5085,28.5249,28.503,28.5194,19700.0
2015-05-27 13:40:00,52.09,52.11,52.05,52.1,35400.0,28.5194,28.5304,28.4975,28.5249,35400.0
2015-05-27 13:45:00,52.11,52.11,52.02,52.02,42300.0,28.5304,28.5304,28.4811,28.4811,42300.0
2015-05-27 13:50:00,52.03,52.05,52.01,52.02,34600.0,28.4866,28.4975,28.4756,28.4811,34600.0
2015-05-27 13:55:00,52.02,52.04,51.99,52.01,29100.0,28.4811,28.4921,28.4647,28.4756,29100.0
2015-05-27 14:00:00,52.02,52.1,52.01,52.07,34800.0,28.4811,28.5249,28.4756,28.5085,34800.0
2015-05-27 14:05:00,52.07,52.1,52.03,52.05,45400.0,28.5085,28.5249,28.4866,28.4975,45400.0
2015-05-27 14:10:00,52.05,52.08,52.03,52.04,38900.0,28.4975,28.514,28.4866,28.4921,38900.0
2015-05-27 14:15:00,52.04,52.06,52.0,52.04,44100.0,28.4921,28.503,28.4702,28.4921,44100.0
2015-05-27 14:20:00,52.03,52.06,52.02,52.03,34600.0,28.4866,28.503,28.4811,28.4866,34600.0
2015-05-27 14:25:00,52.04,52.05,51.94,51.95,28000.0,28.4921,28.4975,28.4373,28.4428,28000.0
2015-05-27 14:30:00,51.96,51.98,51.91,51.92,29000.0,28.4483,28.4592,28.4209,28.4264,29000.0
2015-05-27 14:35:00,51.91,51.92,51.86,51.87,45200.0,28.4209,28.4264,28.3935,28.399,45200.0
2015-05-27 14:40:00,51.87,51.91,51.86,51.88,36300.0,28.399,28.4209,28.3935,28.4045,36300.0
2015-05-27 14:45:00,51.88,51.88,51.85,51.86,36900.0,28.4045,28.4045,28.388,28.3935,36900.0
2015-05-27 14:50:00,51.85,51.88,51.85,51.85,27600.0,28.388,28.4045,28.388,28.388,27600.0
2015-05-27 14:55:00,51.85,51.86,51.79,51.82,38700.0,28.388,28.3935,28.3552,28.3716,38700.0
2015-05-27 15:00:00,51.82,51.84,51.78,51.8,47000.0,28.3716,28.3826,28.3497,28.3607,47000.0
2015-05-27 15:05:00,51.8,51.85,51.79,51.83,44900.0,28.3607,28.388,28.3552,28.3771,44900.0
2015-05-27 15:10:00,51.84,51.9,51.81,51.87,45700.0,28.3826,28.4154,28.3661,28.399,45700.0
2015-05-27 15:15:00,51.87,51.9,51.85,51.88,64600.0,28.399,28.4154,28.388,28.4045,64600.0
2015-05-27 15:20:00,51.87,51.88,51.84,51.86,31400.0,28.399,28.4045,28.3826,28.3935,31400.0
2015-05-27 15:25:00,51.86,51.88,51.84,51.87,49000.0,28.3935,28.4045,28.3826,28.399,49000.0
2015-05-27 15:30:00,51.87,51.93,51.87,51.91,53700.0,28.399,28.4318,28.399,28.4209,53700.0
2015-05-27 15:35:00,51.91,51.93,51.87,51.89,82000.0,28.4209,28.4318,28.399,28.4099,82000.0
2015-05-27 15:40:00,51.89,51.91,51.87,51.9,83100.0,28.4099,28.4209,28.399,28.4154,83100.0
2015-05-27 15:45:00,51.91,51.96,51.91,51.92,135800.0,28.4209,28.4483,28.4209,28.4264,135800.0
2015-05-27 15:50:00,51.93,51.95,51.92,51.93,201000.0,28.4318,28.4428,28.4264,28.4318,201000.0
2015-05-27 15:55:00,51.93,51.94,51.87,51.89,282700.0,28.4318,28.4373,28.399,28.4099,282700.0
2015-05-28 09:30:00,51.78,51.83,51.55,51.62,115000.0,28.3497,28.3771,28.2238,28.2621,115000.0
2015-05-28 09:35:00,51.62,51.73,51.57,51.73,62200.0,28.2621,28.3223,28.2347,28.3223,62200.0
2015-05-28 09:40:00,51.73,51.73,51.54,51.58,58300.0,28.3223,28.3223,28.2183,28.2402,58300.0
2015-05-28 09:45:00,51.58,51.59,51.44,51.5,73600.0,28.2402,28.2457,28.1636,28.1964,73600.0
2015-05-28 09:50:00,51.48,51.48,51.38,51.43,85100.0,28.1855,28.1855,28.1307,28.1581,85100.0
2015-05-28 09:55:00,51.42,51.43,51.27,51.28,70700.0,28.1526,28.1581,28.0705,28.076,70700.0
2015-05-28 10:00:00,51.27,51.33,51.17,51.32,189600.0,28.0705,28.1033,28.0157,28.0979,189600.0
2015-05-28 10:05:00,51.32,51.4,51.26,51.26,69600.0,28.0979,28.1417,28.065,28.065,69600.0
2015-05-28 10:10:00,51.27,51.28,51.2,51.25,62900.0,28.0705,28.076,28.0322,28.0595,62900.0
2015-05-28 10:15:00,51.25,51.29,51.19,51.29,62900.0,28.0595,28.0814,28.0267,28.0814,62900.0
2015-05-28 10:20:00,51.28,51.3,51.14,51.23,91600.0,28.076,28.0869,27.9993,28.0486,91600.0
2015-05-28 10:25:00,51.23,51.27,51.2,51.23,55800.0,28.0486,28.0705,28.0322,28.0486,55800.0
2015-05-28 10:30:00,51.22,51.23,51.09,51.1,69500.0,28.0431,28.0486,27.9719,27.9774,69500.0
2015-05-28 10:35:00,51.1,51.13,51.04,51.11,83300.0,27.9774,27.9938,27.9446,27.9829,83300.0
2015-05-28 10:40:00,51.11,51.17,51.11,51.16,117000.0,27.9829,28.0157,27.9829,28.0103,117000.0
2015-05-28 10:45:00,51.17,51.19,51.11,51.12,109300.0,28.0157,28.0267,27.9829,27.9884,109300.0
2015-05-28 10:50:00,51.12,51.17,51.1,51.16,60400.0,27.9884,28.0157,27.9774,28.0103,60400.0
2015-05-28 10:55:00,51.15,51.17,51.07,51.07,75700.0,28.0048,28.0157,27.961,27.961,75700.0
2015-05-28 11:00:00,51.1,51.29,51.07,51.14,116100.0,27.9774,28.0814,27.961,27.9993,116100.0
2015-05-28 11:05:00,51.14,51.22,51.13,51.21,53800.0,27.9993,28.0431,27.9938,28.0376,53800.0
2015-05-28 11:10:00,51.22,51.28,51.14,51.28,134300.0,28.0431,28.076,27.9993,28.076,134300.0
2015-05-28 11:15:00,51.27,51.34,51.27,51.31,54900.0,28.0705,28.1088,28.0705,28.0924,54900.0
2015-05-28 11:20:00,51.32,51.32,51.24,51.28,53600.0,28.0979,28.0979,28.0541,28.076,53600.0
2015-05-28 11:25:00,51.28,51.28,51.15,51.2,80300.0,28.076,28.076,28.0048,28.0322,80300.0
2015-05-28 11:30:00,51.21,51.29,51.18,51.27,58300.0,28.0376,28.0814,28.0212,28.0705,58300.0
2015-05-28 11:35:00,51.27,51.28,51.17,51.22,55000.0,28.0705,28.076,28.0157,28.0431,55000.0
2015-05-28 11:40:00,51.21,51.26,51.15,51.17,39900.0,28.0376,28.065,28.0048,28.0157,39900.0
2015-05-28 11:45:00,51.18,51.23,51.14,51.16,60300.0,28.0212,28.0486,27.9993,28.0103,60300.0
2015-05-28 11:50:00,51.17,51.17,51.05,51.07,41500.0,28.0157,28.0157,27.95,27.961,41500.0
2015-05-28 11:55:00,51.07,51.09,51.04,51.06,59100.0,27.961,27.9719,27.9446,27.9555,59100.0
2015-05-28 12:00:00,51.06,51.07,50.97,51.07,80100.0,27.9555,27.961,27.9062,27.961,80100.0
2015-05-28 12:05:00,51.07,51.13,51.06,51.1,57400.0,27.961,27.9938,27.9555,27.9774,57400.0
2015-05-28 12:10:00,51.1,51.15,51.09,51.14,30000.0,27.9774,28.0048,27.9719,27.9993,30000.0
2015-05-28 12:15:00,51.13,51.15,51.09,51.11,54200.0,27.9938,28.0048,27.9719,27.9829,54200.0
2015-05-28 12:20:00,51.12,51.13,51.1,51.12,30200.0,27.9884,27.9938,27.9774,27.9884,30200.0
2015-05-28 12:25:00,51.12,51.15,51.05,51.15,89800.0,27.9884,28.0048,27.95,28.0048,89800.0
2015-05-28 12:30:00,51.16,51.2,51.14,51.16,81800.0,28.0103,28.0322,27.9993,28.0103,81800.0
2015-05-28 12:35:00,51.16,51.16,51.01,51.01,76600.0,28.0103,28.0103,27.9281,27.9281,76600.0
2015-05-28 12:40:00,51.01,51.1,51.0,51.03,114500.0,27.9281,27.9774,27.9227,27.9391,114500.0
2015-05-28 12:45:00,51.03,51.06,51.0,51.04,70000.0,27.9391,27.9555,27.9227,27.9446,70000.0
2015-05-28 12:50:00,51.03,51.04,50.99,51.01,49400.0,27.9391,27.9446,27.9172,27.9281,49400.0
2015-05-28 12:55:00,51.01,51.02,50.95,50.97,52100.0,27.9281,27.9336,27.8953,27.9062,52100.0
2015-05-28 13:00:00,50.97,51.03,50.96,50.99,43700.0,27.9062,27.9391,27.9008,27.9172,43700.0
2015-05-28 13:05:00,50.99,51.05,50.98,51.0,57500.0,27.9172,27.95,27.9117,27.9227,57500.0
2015-05-28 13:10:00,51.0,51.01,50.93,50.99,40600.0,27.9227,27.9281,27.8843,27.9172,40600.0
2015-05-28 13:15:00,50.99,51.01,50.93,50.97,36800.0,27.9172,27.9281,27.8843,27.9062,36800.0
2015-05-28 13:20:00,50.97,51.0,50.93,50.94,38400.0,27.9062,27.9227,27.8843,27.8898,38400.0
2015-05-28 13:25:00,50.94,50.96,50.89,50.91,47500.0,27.8898,27.9008,27.8624,27.8734,47500.0
2015-05-28 13:30:00,50.92,50.96,50.88,50.94,129700.0,27.8789,27.9008,27.857,27.8898,129700.0
2015-05-28 13:35:00,50.95,51.0,50.94,50.99,54700.0,27.8953,27.9227,27.8898,27.9172,54700.0
2015-05-28 13:40:00,51.0,51.0,50.91,50.92,41800.0,27.9227,27.9227,27.8734,27.8789,41800.0
2015-05-28 13:45:00,50.92,50.97,50.91,50.93,61500.0,27.8789,27.9062,27.8734,27.8843,61500.0
2015-05-28 13:50:00,50.93,50.97,50.9,50.97,67100.0,27.8843,27.9062,27.8679,27.9062,67100.0
2015-05-28 13:55:00,50.98,51.0,50.92,50.96,43700.0,27.9117,27.9227,27.8789,27.9008,43700.0
2015-05-28 14:00:00,50.96,50.97,50.91,50.97,51700.0,27.9008,27.9062,27.8734,27.9062,51700.0
2015-05-28 14:05:00,50.97,50.97,50.93,50.97,51200.0,27.9062,27.9062,27.8843,27.9062,51200.0
2015-05-28 14:10:00,50.97,51.01,50.95,50.96,46400.0,27.9062,27.9281,27.8953,27.9008,46400.0
2015-05-28 14:15:00,50.96,51.0,50.94,50.99,71600.0,27.9008,27.9227,27.8898,27.9172,71600.0
2015-05-28 14:20:00,50.98,51.02,50.98,51.02,56300.0,27.9117,27.9336,27.9117,27.9336,56300.0
2015-05-28 14:25:00,51.02,51.11,51.01,51.09,78000.0,27.9336,27.9829,27.9281,27.9719,78000.0
2015-05-28 14:30:00,51.09,51.13,51.08,51.1,60300.0,27.9719,27.9938,27.9665,27.9774,60300.0
2015-05-28 14:35:00,51.11,51.17,51.1,51.17,47900.0,27.9829,28.0157,27.9774,28.0157,47900.0
2015-05-28 14:40:00,51.17,51.26,51.17,51.26,43000.0,28.0157,28.065,28.0157,28.065,43000.0
2015-05-28 14:45:00,51.26,51.27,51.24,51.25,43200.0,28.065,28.0705,28.0541,28.0595,43200.0
2015-05-28 14:50:00,51.25,51.27,51.24,51.26,55000.0,28.0595,28.0705,28.0541,28.065,55000.0
2015-05-28 14:55:00,51.26,51.32,51.23,51.32,69300.0,28.065,28.0979,28.0486,28.0979,69300.0
2015-05-28 15:00:00,51.32,51.39,51.31,51.37,64800.0,28.0979,28.1362,28.0924,28.1252,64800.0
2015-05-28 15:05:00,51.37,51.37,51.3,51.3,170300.0,28.1252,28.1252,28.0869,28.0869,170300.0
2015-05-28 15:10:00,51.3,51.34,51.27,51.34,122400.0,28.0869,28.1088,28.0705,28.1088,122400.0
2015-05-28 15:15:00,51.34,51.36,51.32,51.32,80600.0,28.1088,28.1198,28.0979,28.0979,80600.0
2015-05-28 15:20:00,51.32,51.33,51.29,51.32,88600.0,28.0979,28.1033,28.0814,28.0979,88600.0
2015-05-28 15:25:00,51.33,51.34,51.26,51.29,103300.0,28.1033,28.1088,28.065,28.0814,103300.0
2015-05-28 15:30:00,51.29,51.32,51.26,51.27,121200.0,28.0814,28.0979,28.065,28.0705,121200.0
2015-05-28 15:35:00,51.27,51.3,51.25,51.26,109500.0,28.0705,28.0869,28.0595,28.065,109500.0
2015-05-28 15:40:00,51.26,51.26,51.18,51.18,111400.0,28.065,28.065,28.0212,28.0212,111400.0
2015-05-28 15:45:00,51.19,51.25,51.18,51.23,175000.0,28.0267,28.0595,28.0212,28.0486,175000.0
2015-05-28 15:50:00,51.24,51.24,51.18,51.2,247400.0,28.0541,28.0541,28.0212,28.0322,247400.0
2015-05-28 15:55:00,51.21,51.28,51.19,51.27,408500.0,28.0376,28.076,28.0267,28.0705,408500.0
2015-05-29 09:30:00,51.35,51.36,51.12,51.26,100500.0,28.1143,28.1198,27.9884,28.065,100500.0
2015-05-29 09:35:00,51.24,51.39,51.17,51.22,55000.0,28.0541,28.1362,28.0157,28.0431,55000.0
2015-05-29 09:40:00,51.22,51.24,51.06,51.12,111000.0,28.0431,28.0541,27.9555,27.9884,111000.0
2015-05-29 09:45:00,51.11,51.3,51.1,51.18,65400.0,27.9829,28.0869,27.9774,28.0212,65400.0
2015-05-29 09:50:00,51.17,51.28,51.07,51.25,91900.0,28.0157,28.076,27.961,28.0595,91900.0
2015-05-29 09:55:00,51.23,51.28,51.09,51.12,83900.0,28.0486,28.076,27.9719,27.9884,83900.0
2015-05-29 10:00:00,51.1,51.11,50.95,50.99,69300.0,27.9774,27.9829,27.8953,27.9172,69300.0
2015-05-29 10:05:00,50.98,50.99,50.89,50.98,49000.0,27.9117,27.9172,27.8624,27.9117,49000.0
2015-05-29 10:10:00,50.98,51.28,50.98,51.23,105900.0,27.9117,28.076,27.9117,28.0486,105900.0
2015-05-29 10:15:00,51.22,51.27,51.15,51.19,53400.0,28.0431,28.0705,28.0048,28.0267,53400.0
2015-05-29 10:20:00,51.18,51.25,51.18,51.21,27500.0,28.0212,28.0595,28.0212,28.0376,27500.0
2015-05-29 10:25:00,51.21,51.25,51.19,51.2,47300.0,28.0376,28.0595,28.0267,28.0322,47300.0
2015-05-29 10:30:00,51.2,51.21,51.12,51.14,62700.0,28.0322,28.0376,27.9884,27.9993,62700.0
2015-05-29 10:35:00,51.13,51.25,51.12,51.21,95200.0,27.9938,28.0595,27.9884,28.0376,95200.0
2015-05-29 10:40:00,51.22,51.32,51.15,51.21,275700.0,28.0431,28.0979,28.0048,28.0376,275700.0
2015-05-29 10:45:00,51.19,51.19,51.05,51.08,41700.0,28.0267,28.0267,27.95,27.9665,41700.0
2015-05-29 10:50:00,51.06,51.06,50.99,51.01,28400.0,27.9555,27.9555,27.9172,27.9281,28400.0
2015-05-29 10:55:00,51.01,51.07,50.98,51.05,34800.0,27.9281,27.961,27.9117,27.95,34800.0
2015-05-29 11:00:00,51.04,51.05,50.98,51.01,37300.0,27.9446,27.95,27.9117,27.9281,37300.0
2015-05-29 11:05:00,51.01,51.05,50.97,51.01,56200.0,27.9281,27.95,27.9062,27.9281,56200.0
2015-05-29 11:10:00,51.0,51.0,50.9,50.9,27100.0,27.9227,27.9227,27.8679,27.8679,27100.0
2015-05-29 11:15:00,50.91,51.0,50.88,50.98,36500.0,27.8734,27.9227,27.857,27.9117,36500.0
2015-05-29 11:20:00,50.99,51.01,50.9,50.99,127700.0,27.9172,27.9281,27.8679,27.9172,127700.0
2015-05-29 11:25:00,50.99,51.03,50.97,51.01,30000.0,27.9172,27.9391,27.9062,27.9281,30000.0
2015-05-29 11:30:00,51.0,51.04,50.97,51.02,86300.0,27.9227,27.9446,27.9062,27.9336,86300.0
2015-05-29 11:35:00,51.02,51.08,50.99,51.08,29200.0,27.9336,27.9665,27.9172,27.9665,29200.0
2015-05-29 11:40:00,51.08,51.21,51.07,51.19,31000.0,27.9665,28.0376,27.961,28.0267,31000.0
2015-05-29 11:45:00,51.2,51.22,51.18,51.2,27100.0,28.0322,28.0431,28.0212,28.0322,27100.0
2015-05-29 11:50:00,51.19,51.23,51.15,51.17,57700.0,28.0267,28.0486,28.0048,28.0157,57700.0
2015-05-29 11:55:00,51.16,51.2,51.13,51.14,36200.0,28.0103,28.0322,27.9938,27.9993,36200.0
2015-05-29 12:00:00,51.14,51.22,51.12,51.22,45600.0,27.9993,28.0431,27.9884,28.0431,45600.0
2015-05-29 12:05:00,51.21,51.21,51.09,51.09,23000.0,28.0376,28.0376,27.9719,27.9719,23000.0
2015-05-29 12:10:00,51.1,51.1,51.04,51.07,81400.0,27.9774,27.9774,27.9446,27.961,81400.0
2015-05-29 12:15:00,51.08,51.1,51.0,51.04,52400.0,27.9665,27.9774,27.9227,27.9446,52400.0
2015-05-29 12:20:00,51.03,51.12,51.01,51.11,66200.0,27.9391,27.9884,27.9281,27.9829,66200.0
2015-05-29 12:25:00,51.11,51.18,51.11,51.14,36800.0,27.9829,28.0212,27.9829,27.9993,36800.0
2015-05-29 12:30:00,51.13,51.19,51.13,51.19,29300.0,27.9938,28.0267,27.9938,28.0267,29300.0
2015-05-29 12:35:00,51.19,51.3,51.19,51.27,30500.0,28.0267,28.0869,28.0267,28.0705,30500.0
2015-05-29 12:40:00,51.26,51.28,51.22,51.25,23100.0,28.065,28.076,28.0431,28.0595,23100.0
2015-05-29 12:45:00,51.26,51.27,51.19,51.2,22800.0,28.065,28.0705,28.0267,28.0322,22800.0
2015-05-29 12:50:00,51.21,51.24,51.18,51.23,21400.0,28.0376,28.0541,28.0212,28.0486,21400.0
2015-05-29 12:55:00,51.24,51.28,51.23,51.23,25100.0,28.0541,28.076,28.0486,28.0486,25100.0
2015-05-29 13:00:00,51.23,51.27,51.19,51.26,40300.0,28.0486,28.0705,28.0267,28.065,40300.0
2015-05-29 13:05:00,51.25,51.28,51.18,51.19,29000.0,28.0595,28.076,28.0212,28.0267,29000.0
2015-05-29 13:10:00,51.2,51.2,51.17,51.19,21500.0,28.0322,28.0322,28.0157,28.0267,21500.0
2015-05-29 13:15:00,51.19,51.2,51.17,51.19,14200.0,28.0267,28.0322,28.0157,28.0267,14200.0
2015-05-29 13:20:00,51.19,51.25,51.19,51.22,16400.0,28.0267,28.0595,28.0267,28.0431,16400.0
2015-05-29 13:25:00,51.22,51.29,51.22,51.29,15200.0,28.0431,28.0814,28.0431,28.0814,15200.0
2015-05-29 13:30:00,51.28,51.34,51.27,51.32,37100.0,28.076,28.1088,28.0705,28.0979,37100.0
2015-05-29 13:35:00,51.31,51.34,51.28,51.28,31700.0,28.0924,28.1088,28.076,28.076,31700.0
2015-05-29 13:40:00,51.28,51.31,51.27,51.3,51800.0,28.076,28.0924,28.0705,28.0869,51800.0
2015-05-29 13:45:00,51.3,51.31,51.21,51.22,33200.0,28.0869,28.0924,28.0376,28.0431,33200.0
2015-05-29 13:50:00,51.22,51.23,51.15,51.15,23900.0,28.0431,28.0486,28.0048,28.0048,23900.0
2015-05-29 13:55:00,51.15,51.15,51.11,51.12,33100.0,28.0048,28.0048,27.9829,27.9884,33100.0
2015-05-29 14:00:00,51.12,51.22,51.12,51.2,42300.0,27.9884,28.0431,27.9884,28.0322,42300.0
2015-05-29 14:05:00,51.2,51.24,51.2,51.23,32700.0,28.0322,28.0541,28.0322,28.0486,32700.0
2015-05-29 14:10:00,51.23,51.31,51.2,51.3,68800.0,28.0486,28.0924,28.0322,28.0869,68800.0
2015-05-29 14:15:00,51.29,51.29,51.19,51.2,49200.0,28.0814,28.0814,28.0267,28.0322,49200.0
2015-05-29 14:20:00,51.19,51.25,51.1,51.16,69400.0,28.0267,28.0595,27.9774,28.0103,69400.0
2015-05-29 14:25:00,51.16,51.24,51.15,51.23,51700.0,28.0103,28.0541,28.0048,28.0486,51700.0
2015-05-29 14:30:00,51.22,51.27,51.2,51.24,58900.0,28.0431,28.0705,28.0322,28.0541,58900.0
2015-05-29 14:35:00,51.24,51.24,51.17,51.2,45600.0,28.0541,28.0541,28.0157,28.0322,45600.0
2015-05-29 14:40:00,51.2,51.21,51.15,51.17,36000.0,28.0322,28.0376,28.0048,28.0157,36000.0
2015-05-29 14:45:00,51.17,51.19,51.15,51.19,46200.0,28.0157,28.0267,28.0048,28.0267,46200.0
2015-05-29 14:50:00,51.19,51.25,51.17,51.25,36000.0,28.0267,28.0595,28.0157,28.0595,36000.0
2015-05-29 14:55:00,51.25,51.28,51.21,51.25,34600.0,28.0595,28.076,28.0376,28.0595,34600.0
2015-05-29 15:00:00,51.24,51.26,51.22,51.24,63400.0,28.0541,28.065,28.0431,28.0541,63400.0
2015-05-29 15:05:00,51.23,51.29,51.22,51.24,80800.0,28.0486,28.0814,28.0431,28.0541,80800.0
2015-05-29 15:10:00,51.24,51.26,51.21,51.23,70800.0,28.0541,28.065,28.0376,28.0486,70800.0
2015-05-29 15:15:00,51.23,51.27,51.21,51.25,50100.0,28.0486,28.0705,28.0376,28.0595,50100.0
2015-05-29 15:20:00,51.25,51.3,51.24,51.29,64800.0,28.0595,28.0869,28.0541,28.0814,64800.0
2015-05-29 15:25:00,51.29,51.31,51.22,51.23,47200.0,28.0814,28.0924,28.0431,28.0486,47200.0
2015-05-29 15:30:00,51.22,51.28,51.19,51.2,83300.0,28.0431,28.076,28.0267,28.0322,83300.0
2015-05-29 15:35:00,51.2,51.23,51.18,51.21,56200.0,28.0322,28.0486,28.0212,28.0376,56200.0
2015-05-29 15:40:00,51.2,51.3,51.2,51.27,80800.0,28.0322,28.0869,28.0322,28.0705,80800.0
2015-05-29 15:45:00,51.26,51.29,51.21,51.21,113500.0,28.065,28.0814,28.0376,28.0376,113500.0
2015-05-29 15:50:00,51.21,51.22,51.18,51.2,95200.0,28.0376,28.0431,28.0212,28.0322,95200.0
2015-05-29 15:55:00,51.19,51.22,51.09,51.11,293100.0,28.0267,28.0431,27.9719,27.9829,293100.0
2015-06-01 09:30:00,51.03,51.28,50.97,51.02,88800.0,27.9391,28.076,27.9062,27.9336,88800.0
2015-06-01 09:35:00,51.02,51.02,50.89,50.93,27509.0,27.9336,27.9336,27.8624,27.8843,27509.0
2015-06-01 09:40:00,50.93,50.97,50.86,50.93,43518.0,27.8843,27.9062,27.846,27.8843,43518.0
2015-06-01 09:45:00,50.94,51.04,50.89,51.03,67565.0,27.8898,27.9446,27.8624,27.9391,67565.0
2015-06-01 09:50:00,51.02,51.03,50.98,51.01,44996.0,27.9336,27.9391,27.9117,27.9281,44996.0
2015-06-01 09:55:00,51.01,51.08,50.98,51.02,43448.0,27.9281,27.9665,27.9117,27.9336,43448.0
2015-06-01 10:00:00,51.02,51.06,50.94,50.95,103296.0,27.9336,27.9555,27.8898,27.8953,103296.0
2015-06-01 10:05:00,50.96,51.06,50.95,50.99,45951.0,27.9008,27.9555,27.8953,27.9172,45951.0
2015-06-01 10:10:00,50.99,51.03,50.92,51.0,101913.0,27.9172,27.9391,27.8789,27.9227,101913.0
2015-06-01 10:15:00,51.0,51.05,50.98,51.0,98173.0,27.9227,27.95,27.9117,27.9227,98173.0
2015-06-01 10:20:00,51.0,51.08,50.97,51.06,102134.0,27.9227,27.9665,27.9062,27.9555,102134.0
2015-06-01 10:25:00,51.06,51.07,50.87,50.91,94403.0,27.9555,27.961,27.8515,27.8734,94403.0
2015-06-01 10:30:00,50.92,50.97,50.82,50.93,55168.0,27.8789,27.9062,27.8241,27.8843,55168.0
2015-06-01 10:35:00,50.93,51.01,50.87,51.0,74701.0,27.8843,27.9281,27.8515,27.9227,74701.0
2015-06-01 10:40:00,50.99,51.04,50.98,51.02,72581.0,27.9172,27.9446,27.9117,27.9336,72581.0
2015-06-01 10:45:00,51.01,51.05,50.98,51.03,60395.0,27.9281,27.95,27.9117,27.9391,60395.0
2015-06-01 10:50:00,51.03,51.09,51.0,51.06,95243.0,27.9391,27.9719,27.9227,27.9555,95243.0
2015-06-01 10:55:00,51.05,51.17,51.02,51.15,65388.0,27.95,28.0157,27.9336,28.0048,65388.0
2015-06-01 11:00:00,51.15,51.15,51.03,51.05,59158.0,28.0048,28.0048,27.9391,27.95,59158.0
2015-06-01 11:05:00,51.05,51.06,50.92,50.93,62546.0,27.95,27.9555,27.8789,27.8843,62546.0
2015-06-01 11:10:00,50.93,51.0,50.93,51.0,46335.0,27.8843,27.9227,27.8843,27.9227,46335.0
2015-06-01 11:15:00,51.0,51.03,50.96,51.03,41795.0,27.9227,27.9391,27.9008,27.9391,41795.0
2015-06-01 11:20:00,51.03,51.09,51.02,51.07,41216.0,27.9391,27.9719,27.9336,27.961,41216.0
2015-06-01 11:25:00,51.07,51.08,51.01,51.03,47449.0,27.961,27.9665,27.9281,27.9391,47449.0
2015-06-01 11:30:00,51.03,51.04,50.99,51.03,43508.0,27.9391,27.9446,27.9172,27.9391,43508.0
2015-06-01 11:35:00,51.03,51.03,50.94,50.96,57989.0,27.9391,27.9391,27.8898,27.9008,57989.0
2015-06-01 11:40:00,50.95,51.13,50.93,51.11,107055.0,27.8953,27.9938,27.8843,27.9829,107055.0
2015-06-01 11:45:00,51.12,51.16,51.11,51.13,110434.0,27.9884,28.0103,27.9829,27.9938,110434.0
2015-06-01 11:50:00,51.12,51.17,51.1,51.15,40050.0,27.9884,28.0157,27.9774,28.0048,40050.0
2015-06-01 11:55:00,51.15,51.15,51.06,51.08,47599.0,28.0048,28.0048,27.9555,27.9665,47599.0
2015-06-01 12:00:00,51.07,51.18,51.07,51.15,146499.0,27.961,28.0212,27.961,28.0048,146499.0
2015-06-01 12:05:00,51.14,51.21,51.14,51.2,63118.0,27.9993,28.0376,27.9993,28.0322,63118.0
2015-06-01 12:10:00,51.19,51.21,51.17,51.19,74595.0,28.0267,28.0376,28.0157,28.0267,74595.0
2015-06-01 12:15:00,51.19,51.27,51.18,51.27,95443.0,28.0267,28.0705,28.0212,28.0705,95443.0
2015-06-01 12:20:00,51.27,51.27,51.15,51.16,46782.0,28.0705,28.0705,28.0048,28.0103,46782.0
2015-06-01 12:25:00,51.16,51.19,51.15,51.16,49225.0,28.0103,28.0267,28.0048,28.0103,49225.0
2015-06-01 12:30:00,51.16,51.17,51.14,51.16,49122.0,28.0103,28.0157,27.9993,28.0103,49122.0
2015-06-01 12:35:00,51.16,51.17,51.14,51.15,50609.0,28.0103,28.0157,27.9993,28.0048,50609.0
2015-06-01 12:40:00,51.15,51.15,51.1,51.11,32764.0,28.0048,28.0048,27.9774,27.9829,32764.0
2015-06-01 12:45:00,51.12,51.13,51.1,51.11,37359.0,27.9884,27.9938,27.9774,27.9829,37359.0
2015-06-01 12:50:00,51.11,51.15,51.11,51.15,86284.0,27.9829,28.0048,27.9829,28.0048,86284.0
2015-06-01 12:55:00,51.15,51.25,51.12,51.25,228832.0,28.0048,28.0595,27.9884,28.0595,228832.0
2015-06-01 13:00:00,51.25,51.26,51.21,51.23,38851.0,28.0595,28.065,28.0376,28.0486,38851.0
2015-06-01 13:05:00,51.22,51.26,51.18,51.19,80144.0,28.0431,28.065,28.0212,28.0267,80144.0
2015-06-01 13:10:00,51.19,51.2,51.16,51.16,32471.0,28.0267,28.0322,28.0103,28.0103,32471.0
2015-06-01 13:15:00,51.16,51.19,51.15,51.18,70533.0,28.0103,28.0267,28.0048,28.0212,70533.0
2015-06-01 13:20:00,51.18,51.31,51.18,51.29,92704.0,28.0212,28.0924,28.0212,28.0814,92704.0
2015-06-01 13:25:00,51.3,51.35,51.3,51.35,82839.0,28.0869,28.1143,28.0869,28.1143,82839.0
2015-06-01 13:30:00,51.35,51.43,51.34,51.43,105046.0,28.1143,28.1581,28.1088,28.1581,105046.0
2015-06-01 13:35:00,51.43,51.48,51.41,51.46,55940.0,28.1581,28.1855,28.1471,28.1745,55940.0
2015-06-01 13:40:00,51.46,51.5,51.44,51.47,60313.0,28.1745,28.1964,28.1636,28.18,60313.0
2015-06-01 13:45:00,51.47,51.53,51.44,51.53,47358.0,28.18,28.2128,28.1636,28.2128,47358.0
2015-06-01 13:50:00,51.53,51.54,51.47,51.53,42756.0,28.2128,28.2183,28.18,28.2128,42756.0
2015-06-01 13:55:00,51.53,51.54,51.5,51.51,45258.0,28.2128,28.2183,28.1964,28.2019,45258.0
2015-06-01 14:00:00,51.5,51.51,51.45,51.46,51183.0,28.1964,28.2019,28.169,28.1745,51183.0
2015-06-01 14:05:00,51.47,51.53,51.46,51.52,47135.0,28.18,28.2128,28.1745,28.2074,47135.0
2015-06-01 14:10:00,51.52,51.56,51.5,51.51,46768.0,28.2074,28.2293,28.1964,28.2019,46768.0
2015-06-01 14:15:00,51.52,51.53,51.49,51.5,63317.0,28.2074,28.2128,28.1909,28.1964,63317.0
2015-06-01 14:20:00,51.5,51.56,51.49,51.53,44486.0,28.1964,28.2293,28.1909,28.2128,44486.0
2015-06-01 14:25:00,51.54,51.68,51.54,51.68,118654.0,28.2183,28.295,28.2183,28.295,118654.0
2015-06-01 14:30:00,51.68,51.7,51.59,51.66,72432.0,28.295,28.3059,28.2457,28.284,72432.0
2015-06-01 14:35:00,51.66,51.69,51.6,51.67,78941.0,28.284,28.3004,28.2512,28.2895,78941.0
2015-06-01 14:40:00,51.67,51.72,51.62,51.62,77726.0,28.2895,28.3169,28.2621,28.2621,77726.0
2015-06-01 14:45:00,51.62,51.7,51.6,51.63,59410.0,28.2621,28.3059,28.2512,28.2676,59410.0
2015-06-01 14:50:00,51.63,51.66,51.6,51.6,60915.0,28.2676,28.284,28.2512,28.2512,60915.0
2015-06-01 14:55:00,51.6,51.6,51.52,51.52,58662.0,28.2512,28.2512,28.2074,28.2074,58662.0
2015-06-01 15:00:00,51.52,51.53,51.44,51.49,72885.0,28.2074,28.2128,28.1636,28.1909,72885.0
2015-06-01 15:05:00,51.48,51.56,51.48,51.49,82034.0,28.1855,28.2293,28.1855,28.1909,82034.0
2015-06-01 15:10:00,51.49,51.51,51.46,51.5,63981.0,28.1909,28.2019,28.1745,28.1964,63981.0
2015-06-01 15:15:00,51.5,51.5,51.44,51.46,62802.0,28.1964,28.1964,28.1636,28.1745,62802.0
2015-06-01 15:20:00,51.46,51.55,51.45,51.55,82225.0,28.1745,28.2238,28.169,28.2238,82225.0
2015-06-01 15:25:00,51.55,51.55,51.44,51.44,83903.0,28.2238,28.2238,28.1636,28.1636,83903.0
2015-06-01 15:30:00,51.45,51.48,51.43,51.45,74331.0,28.169,28.1855,28.1581,28.169,74331.0
2015-06-01 15:35:00,51.46,51.5,51.45,51.46,64260.0,28.1745,28.1964,28.169,28.1745,64260.0
2015-06-01 15:40:00,51.47,51.48,51.4,51.41,115296.0,28.18,28.1855,28.1417,28.1471,115296.0
2015-06-01 15:45:00,51.4,51.41,51.38,51.38,108582.0,28.1417,28.1471,28.1307,28.1307,108582.0
2015-06-01 15:50:00,51.39,51.39,51.3,51.31,189995.0,28.1362,28.1362,28.0869,28.0924,189995.0
2015-06-01 15:55:00,51.3,51.33,51.29,51.33,342961.0,28.0869,28.1033,28.0814,28.1033,342961.0
2015-06-02 09:30:00,51.32,51.34,51.2,51.28,86479.0,28.0979,28.1088,28.0322,28.076,86479.0
2015-06-02 09:35:00,51.28,51.35,51.24,51.26,34957.0,28.076,28.1143,28.0541,28.065,34957.0
2015-06-02 09:40:00,51.25,51.32,51.14,51.18,42838.0,28.0595,28.0979,27.9993,28.0212,42838.0
2015-06-02 09:45:00,51.17,51.17,50.98,51.01,92151.0,28.0157,28.0157,27.9117,27.9281,92151.0
2015-06-02 09:50:00,51.0,51.03,50.75,50.76,102125.0,27.9227,27.9391,27.7858,27.7913,102125.0
2015-06-02 09:55:00,50.77,50.84,50.72,50.83,65207.0,27.7967,27.8351,27.7694,27.8296,65207.0
2015-06-02 10:00:00,50.83,50.83,50.78,50.83,39943.0,27.8296,27.8296,27.8022,27.8296,39943.0
2015-06-02 10:05:00,50.83,50.89,50.82,50.86,27629.0,27.8296,27.8624,27.8241,27.846,27629.0
2015-06-02 10:10:00,50.87,51.0,50.87,50.98,47233.0,27.8515,27.9227,27.8515,27.9117,47233.0
2015-06-02 10:15:00,50.99,51.0,50.91,50.94,28612.0,27.9172,27.9227,27.8734,27.8898,28612.0
2015-06-02 10:20:00,50.95,50.97,50.92,50.95,20853.0,27.8953,27.9062,27.8789,27.8953,20853.0
2015-06-02 10:25:00,50.96,50.96,50.9,50.91,33979.0,27.9008,27.9008,27.8679,27.8734,33979.0
2015-06-02 10:30:00,50.91,50.99,50.9,50.99,34140.0,27.8734,27.9172,27.8679,27.9172,34140.0
2015-06-02 10:35:00,50.99,51.06,50.97,51.02,50441.0,27.9172,27.9555,27.9062,27.9336,50441.0
2015-06-02 10:40:00,51.02,51.02,50.92,50.95,26503.0,27.9336,27.9336,27.8789,27.8953,26503.0
2015-06-02 10:45:00,50.95,51.03,50.94,51.03,15148.0,27.8953,27.9391,27.8898,27.9391,15148.0
2015-06-02 10:50:00,51.03,51.04,50.96,50.99,32719.0,27.9391,27.9446,27.9008,27.9172,32719.0
2015-06-02 10:55:00,50.97,50.97,50.81,50.85,54959.0,27.9062,27.9062,27.8186,27.8405,54959.0
2015-06-02 11:00:00,50.84,50.97,50.81,50.97,64684.0,27.8351,27.9062,27.8186,27.9062,64684.0
2015-06-02 11:05:00,50.96,51.0,50.94,50.97,34949.0,27.9008,27.9227,27.8898,27.9062,34949.0
2015-06-02 11:10:00,50.97,51.0,50.91,50.91,46376.0,27.9062,27.9227,27.8734,27.8734,46376.0
2015-06-02 11:15:00,50.91,50.93,50.78,50.78,37150.0,27.8734,27.8843,27.8022,27.8022,37150.0
2015-06-02 11:20:00,50.79,50.83,50.77,50.82,32959.0,27.8077,27.8296,27.7967,27.8241,32959.0
2015-06-02 11:25:00,50.81,50.87,50.8,50.86,22797.0,27.8186,27.8515,27.8132,27.846,22797.0
2015-06-02 11:30:00,50.86,50.93,50.86,50.93,28745.0,27.846,27.8843,27.846,27.8843,28745.0
2015-06-02 11:35:00,50.93,50.98,50.92,50.98,23752.0,27.8843,27.9117,27.8789,27.9117,23752.0
2015-06-02 11:40:00,50.98,51.02,50.95,51.01,23831.0,27.9117,27.9336,27.8953,27.9281,23831.0
2015-06-02 11:45:00,51.0,51.01,50.95,50.98,29716.0,27.9227,27.9281,27.8953,27.9117,29716.0
2015-06-02 11:50:00,50.98,51.1,50.98,51.08,19589.0,27.9117,27.9774,27.9117,27.9665,19589.0
2015-06-02 11:55:00,51.08,51.1,51.04,51.09,30771.0,27.9665,27.9774,27.9446,27.9719,30771.0
2015-06-02 12:00:00,51.08,51.17,51.04,51.15,36244.0,27.9665,28.0157,27.9446,28.0048,36244.0
2015-06-02 12:05:00,51.16,51.24,51.15,51.2,35799.0,28.0103,28.0541,28.0048,28.0322,35799.0
2015-06-02 12:10:00,51.2,51.2,51.1,51.11,17501.0,28.0322,28.0322,27.9774,27.9829,17501.0
2015-06-02 12:15:00,51.1,51.13,51.05,51.06,16121.0,27.9774,27.9938,27.95,27.9555,16121.0
2015-06-02 12:20:00,51.07,51.18,51.07,51.17,24994.0,27.961,28.0212,27.961,28.0157,24994.0
2015-06-02 12:25:00,51.19,51.22,51.18,51.19,23642.0,28.0267,28.0431,28.0212,28.0267,23642.0
2015-06-02 12:30:00,51.19,51.23,51.16,51.2,30998.0,28.0267,28.0486,28.0103,28.0322,30998.0
2015-06-02 12:35:00,51.21,51.23,51.19,51.2,23575.0,28.0376,28.0486,28.0267,28.0322,23575.0
2015-06-02 12:40:00,51.19,51.24,51.18,51.21,30805.0,28.0267,28.0541,28.0212,28.0376,30805.0
2015-06-02 12:45:00,51.21,51.31,51.21,51.29,39953.0,28.0376,28.0924,28.0376,28.0814,39953.0
2015-06-02 12:50:00,51.29,51.33,51.28,51.32,32896.0,28.0814,28.1033,28.076,28.0979,32896.0
2015-06-02 12:55:00,51.32,51.34,51.27,51.27,38556.0,28.0979,28.1088,28.0705,28.0705,38556.0
2015-06-02 13:00:00,51.27,51.3,51.23,51.29,24170.0,28.0705,28.0869,28.0486,28.0814,24170.0
2015-06-02 13:05:00,51.3,51.32,51.27,51.29,19493.0,28.0869,28.0979,28.0705,28.0814,19493.0
2015-06-02 13:10:00,51.29,51.32,51.26,51.3,22845.0,28.0814,28.0979,28.065,28.0869,22845.0
2015-06-02 13:15:00,51.31,51.33,51.3,51.32,31203.0,28.0924,28.1033,28.0869,28.0979,31203.0
2015-06-02 13:20:00,51.32,51.35,51.31,51.31,31367.0,28.0979,28.1143,28.0924,28.0924,31367.0
2015-06-02 13:25:00,51.31,51.32,51.3,51.3,7778.0,28.0924,28.0979,28.0869,28.0869,7778.0
2015-06-02 13:30:00,51.3,51.31,51.25,51.26,37220.0,28.0869,28.0924,28.0595,28.065,37220.0
2015-06-02 13:35:00,51.26,51.28,51.24,51.25,18847.0,28.065,28.076,28.0541,28.0595,18847.0
2015-06-02 13:40:00,51.25,51.29,51.24,51.29,25983.0,28.0595,28.0814,28.0541,28.0814,25983.0
2015-06-02 13:45:00,51.29,51.33,51.28,51.33,27705.0,28.0814,28.1033,28.076,28.1033,27705.0
2015-06-02 13:50:00,51.32,51.35,51.32,51.34,43618.0,28.0979,28.1143,28.0979,28.1088,43618.0
2015-06-02 13:55:00,51.34,51.39,51.32,51.39,30717.0,28.1088,28.1362,28.0979,28.1362,30717.0
2015-06-02 14:00:00,51.38,51.39,51.34,51.39,40225.0,28.1307,28.1362,28.1088,28.1362,40225.0
2015-06-02 14:05:00,51.39,51.44,51.37,51.38,67393.0,28.1362,28.1636,28.1252,28.1307,67393.0
2015-06-02 14:10:00,51.38,51.39,51.29,51.29,55970.0,28.1307,28.1362,28.0814,28.0814,55970.0
2015-06-02 14:15:00,51.3,51.32,51.28,51.29,58091.0,28.0869,28.0979,28.076,28.0814,58091.0
2015-06-02 14:20:00,51.29,51.32,51.29,51.3,55018.0,28.0814,28.0979,28.0814,28.0869,55018.0
2015-06-02 14:25:00,51.3,51.35,51.29,51.34,37319.0,28.0869,28.1143,28.0814,28.1088,37319.0
2015-06-02 14:30:00,51.35,51.39,51.33,51.39,49013.0,28.1143,28.1362,28.1033,28.1362,49013.0
2015-06-02 14:35:00,51.39,51.39,51.34,51.35,40441.0,28.1362,28.1362,28.1088,28.1143,40441.0
2015-06-02 14:40:00,51.34,51.35,51.29,51.29,33772.0,28.1088,28.1143,28.0814,28.0814,33772.0
2015-06-02 14:45:00,51.3,51.32,51.28,51.29,31429.0,28.0869,28.0979,28.076,28.0814,31429.0
2015-06-02 14:50:00,51.28,51.31,51.25,51.3,47727.0,28.076,28.0924,28.0595,28.0869,47727.0
2015-06-02 14:55:00,51.3,51.39,51.3,51.39,40969.0,28.0869,28.1362,28.0869,28.1362,40969.0
2015-06-02 15:00:00,51.38,51.39,51.32,51.33,67806.0,28.1307,28.1362,28.0979,28.1033,67806.0
2015-06-02 15:05:00,51.32,51.35,51.27,51.29,51584.0,28.0979,28.1143,28.0705,28.0814,51584.0
2015-06-02 15:10:00,51.29,51.33,51.28,51.29,56927.0,28.0814,28.1033,28.076,28.0814,56927.0
2015-06-02 15:15:00,51.3,51.31,51.28,51.28,49029.0,28.0869,28.0924,28.076,28.076,49029.0
2015-06-02 15:20:00,51.28,51.3,51.25,51.26,37602.0,28.076,28.0869,28.0595,28.065,37602.0
2015-06-02 15:25:00,51.27,51.27,51.21,51.22,88297.0,28.0705,28.0705,28.0376,28.0431,88297.0
2015-06-02 15:30:00,51.21,51.32,51.2,51.32,88697.0,28.0376,28.0979,28.0322,28.0979,88697.0
2015-06-02 15:35:00,51.31,51.32,51.29,51.29,69321.0,28.0924,28.0979,28.0814,28.0814,69321.0
2015-06-02 15:40:00,51.29,51.31,51.28,51.29,83763.0,28.0814,28.0924,28.076,28.0814,83763.0
2015-06-02 15:45:00,51.27,51.29,51.23,51.26,128227.0,28.0705,28.0814,28.0486,28.065,128227.0
2015-06-02 15:50:00,51.25,51.26,51.2,51.23,112771.0,28.0595,28.065,28.0322,28.0486,112771.0
2015-06-02 15:55:00,51.23,51.27,51.22,51.25,265853.0,28.0486,28.0705,28.0431,28.0595,265853.0
2015-06-03 09:30:00,50.99,51.11,50.71,50.81,122031.0,27.9172,27.9829,27.7639,27.8186,122031.0
2015-06-03 09:35:00,50.8,50.93,50.72,50.76,35209.0,27.8132,27.8843,27.7694,27.7913,35209.0
2015-06-03 09:40:00,50.76,50.82,50.71,50.79,55913.0,27.7913,27.8241,27.7639,27.8077,55913.0
2015-06-03 09:45:00,50.8,50.81,50.68,50.77,174664.0,27.8132,27.8186,27.7475,27.7967,174664.0
2015-06-03 09:50:00,50.78,50.81,50.7,50.71,121023.0,27.8022,27.8186,27.7584,27.7639,121023.0
2015-06-03 09:55:00,50.7,50.72,50.64,50.65,89641.0,27.7584,27.7694,27.7256,27.731,89641.0
2015-06-03 10:00:00,50.64,50.66,50.57,50.57,70031.0,27.7256,27.7365,27.6872,27.6872,70031.0
2015-06-03 10:05:00,50.57,50.57,50.47,50.52,94633.0,27.6872,27.6872,27.6325,27.6599,94633.0
2015-06-03 10:10:00,50.51,50.65,50.5,50.64,53966.0,27.6544,27.731,27.6489,27.7256,53966.0
2015-06-03 10:15:00,50.64,50.65,50.58,50.58,57122.0,27.7256,27.731,27.6927,27.6927,57122.0
2015-06-03 10:20:00,50.58,50.65,50.54,50.65,88665.0,27.6927,27.731,27.6708,27.731,88665.0
2015-06-03 10:25:00,50.66,50.77,50.64,50.73,52582.0,27.7365,27.7967,27.7256,27.7748,52582.0
2015-06-03 10:30:00,50.73,50.82,50.58,50.58,157041.0,27.7748,27.8241,27.6927,27.6927,157041.0
2015-06-03 10:35:00,50.59,50.59,50.5,50.51,87366.0,27.6982,27.6982,27.6489,27.6544,87366.0
2015-06-03 10:40:00,50.51,50.51,50.32,50.33,99356.0,27.6544,27.6544,27.5504,27.5558,99356.0
2015-06-03 10:45:00,50.33,50.39,50.31,50.39,85871.0,27.5558,27.5887,27.5449,27.5887,85871.0
2015-06-03 10:50:00,50.39,50.4,50.31,50.4,96805.0,27.5887,27.5942,27.5449,27.5942,96805.0
2015-06-03 10:55:00,50.4,50.45,50.39,50.42,63275.0,27.5942,27.6215,27.5887,27.6051,63275.0
2015-06-03 11:00:00,50.43,50.43,50.35,50.36,109175.0,27.6106,27.6106,27.5668,27.5723,109175.0
2015-06-03 11:05:00,50.37,50.37,50.28,50.33,104096.0,27.5777,27.5777,27.5285,27.5558,104096.0
2015-06-03 11:10:00,50.33,50.33,50.29,50.29,42677.0,27.5558,27.5558,27.5339,27.5339,42677.0
2015-06-03 11:15:00,50.29,50.3,50.28,50.3,67192.0,27.5339,27.5394,27.5285,27.5394,67192.0
2015-06-03 11:20:00,50.3,50.4,50.29,50.37,109510.0,27.5394,27.5942,27.5339,27.5777,109510.0
2015-06-03 11:25:00,50.37,50.37,50.25,50.26,113946.0,27.5777,27.5777,27.512,27.5175,113946.0
2015-06-03 11:30:00,50.26,50.35,50.25,50.33,81373.0,27.5175,27.5668,27.512,27.5558,81373.0
2015-06-03 11:35:00,50.33,50.34,50.26,50.26,59218.0,27.5558,27.5613,27.5175,27.5175,59218.0
2015-06-03 11:40:00,50.27,50.27,50.15,50.16,149716.0,27.523,27.523,27.4573,27.4628,149716.0
2015-06-03 11:45:00,50.16,50.16,50.03,50.06,127071.0,27.4628,27.4628,27.3916,27.408,127071.0
2015-06-03 11:50:00,50.06,50.09,49.94,49.98,170417.0,27.408,27.4244,27.3423,27.3642,170417.0
2015-06-03 11:55:00,49.98,50.09,49.97,50.06,81472.0,27.3642,27.4244,27.3587,27.408,81472.0
2015-06-03 12:00:00,50.07,50.13,50.05,50.09,60592.0,27.4135,27.4463,27.4025,27.4244,60592.0
2015-06-03 12:05:00,50.09,50.1,50.06,50.07,40088.0,27.4244,27.4299,27.408,27.4135,40088.0
2015-06-03 12:10:00,50.07,50.07,50.02,50.02,37700.0,27.4135,27.4135,27.3861,27.3861,37700.0
2015-06-03 12:15:00,50.03,50.08,50.01,50.04,141155.0,27.3916,27.419,27.3806,27.3971,141155.0
2015-06-03 12:20:00,50.04,50.05,50.03,50.03,33064.0,27.3971,27.4025,27.3916,27.3916,33064.0
2015-06-03 12:25:00,50.04,50.09,50.02,50.09,45611.0,27.3971,27.4244,27.3861,27.4244,45611.0
2015-06-03 12:30:00,50.08,50.13,50.04,50.13,97651.0,27.419,27.4463,27.3971,27.4463,97651.0
2015-06-03 12:35:00,50.13,50.19,50.12,50.17,47005.0,27.4463,27.4792,27.4409,27.4682,47005.0
2015-06-03 12:40:00,50.17,50.19,50.13,50.13,40025.0,27.4682,27.4792,27.4463,27.4463,40025.0
2015-06-03 12:45:00,50.14,50.15,50.08,50.08,50331.0,27.4518,27.4573,27.419,27.419,50331.0
2015-06-03 12:50:00,50.08,50.09,49.98,49.98,99254.0,27.419,27.4244,27.3642,27.3642,99254.0
2015-06-03 12:55:00,49.98,50.05,49.97,50.04,144072.0,27.3642,27.4025,27.3587,27.3971,144072.0
2015-06-03 13:00:00,50.04,50.04,50.01,50.01,62696.0,27.3971,27.3971,27.3806,27.3806,62696.0
2015-06-03 13:05:00,50.01,50.04,49.97,49.98,137511.0,27.3806,27.3971,27.3587,27.3642,137511.0
2015-06-03 13:10:00,49.98,50.04,49.96,50.01,101223.0,27.3642,27.3971,27.3533,27.3806,101223.0
2015-06-03 13:15:00,50.0,50.01,49.96,49.97,84928.0,27.3752,27.3806,27.3533,27.3587,84928.0
2015-06-03 13:20:00,49.96,49.97,49.94,49.95,56333.0,27.3533,27.3587,27.3423,27.3478,56333.0
2015-06-03 13:25:00,49.94,49.95,49.87,49.87,90455.0,27.3423,27.3478,27.304,27.304,90455.0
2015-06-03 13:30:00,49.87,49.87,49.8,49.81,158272.0,27.304,27.304,27.2657,27.2711,158272.0
2015-06-03 13:35:00,49.8,49.81,49.67,49.68,233082.0,27.2657,27.2711,27.1945,27.2,233082.0
2015-06-03 13:40:00,49.68,49.83,49.66,49.79,174813.0,27.2,27.2821,27.189,27.2602,174813.0
2015-06-03 13:45:00,49.8,49.8,49.66,49.69,76057.0,27.2657,27.2657,27.189,27.2054,76057.0
2015-06-03 13:50:00,49.69,49.69,49.6,49.68,151509.0,27.2054,27.2054,27.1562,27.2,151509.0
2015-06-03 13:55:00,49.68,49.93,49.67,49.92,111464.0,27.2,27.3368,27.1945,27.3314,111464.0
2015-06-03 14:00:00,49.91,50.06,49.91,50.0,105242.0,27.3259,27.408,27.3259,27.3752,105242.0
2015-06-03 14:05:00,50.0,50.08,49.99,50.02,208105.0,27.3752,27.419,27.3697,27.3861,208105.0
2015-06-03 14:10:00,50.02,50.15,49.96,50.14,134782.0,27.3861,27.4573,27.3533,27.4518,134782.0
2015-06-03 14:15:00,50.14,50.18,50.08,50.12,74619.0,27.4518,27.4737,27.419,27.4409,74619.0
2015-06-03 14:20:00,50.13,50.13,50.06,50.06,95941.0,27.4463,27.4463,27.408,27.408,95941.0
2015-06-03 14:25:00,50.06,50.1,50.01,50.02,136171.0,27.408,27.4299,27.3806,27.3861,136171.0
2015-06-03 14:30:00,50.02,50.1,50.01,50.1,113478.0,27.3861,27.4299,27.3806,27.4299,113478.0
2015-06-03 14:35:00,50.1,50.21,50.1,50.2,107277.0,27.4299,27.4901,27.4299,27.4847,107277.0
2015-06-03 14:40:00,50.2,50.2,50.08,50.09,55885.0,27.4847,27.4847,27.419,27.4244,55885.0
2015-06-03 14:45:00,50.09,50.13,50.06,50.06,121280.0,27.4244,27.4463,27.408,27.408,121280.0
2015-06-03 14:50:00,50.06,50.09,50.04,50.05,102984.0,27.408,27.4244,27.3971,27.4025,102984.0
2015-06-03 14:55:00,50.05,50.12,50.04,50.05,98427.0,27.4025,27.4409,27.3971,27.4025,98427.0
2015-06-03 15:00:00,50.05,50.08,50.05,50.05,129843.0,27.4025,27.419,27.4025,27.4025,129843.0
2015-06-03 15:05:00,50.05,50.08,50.0,50.0,134330.0,27.4025,27.419,27.3752,27.3752,134330.0
2015-06-03 15:10:00,50.0,50.02,49.98,50.01,163726.0,27.3752,27.3861,27.3642,27.3806,163726.0
2015-06-03 15:15:00,50.01,50.01,49.9,49.93,119394.0,27.3806,27.3806,27.3204,27.3368,119394.0
2015-06-03 15:20:00,49.93,49.93,49.88,49.92,86832.0,27.3368,27.3368,27.3095,27.3314,86832.0
2015-06-03 15:25:00,49.91,49.92,49.82,49.83,80819.0,27.3259,27.3314,27.2766,27.2821,80819.0
2015-06-03 15:30:00,49.82,49.99,49.82,49.99,197820.0,27.2766,27.3697,27.2766,27.3697,197820.0
2015-06-03 15:35:00,49.99,50.04,49.98,50.01,175036.0,27.3697,27.3971,27.3642,27.3806,175036.0
2015-06-03 15:40:00,50.01,50.01,49.93,49.97,213273.0,27.3806,27.3806,27.3368,27.3587,213273.0
2015-06-03 15:45:00,49.97,50.0,49.95,49.95,166376.0,27.3587,27.3752,27.3478,27.3478,166376.0
2015-06-03 15:50:00,49.95,49.98,49.94,49.97,251253.0,27.3478,27.3642,27.3423,27.3587,251253.0
2015-06-03 15:55:00,49.98,49.98,49.87,49.92,383661.0,27.3642,27.3642,27.304,27.3314,383661.0
2015-06-04 09:30:00,49.5,49.77,49.5,49.64,138580.0,27.1014,27.2492,27.1014,27.1781,138580.0
2015-06-04 09:35:00,49.63,49.63,49.45,49.51,61023.0,27.1726,27.1726,27.074,27.1069,61023.0
2015-06-04 09:40:00,49.52,49.52,49.28,49.29,68424.0,27.1124,27.1124,26.981,26.9864,68424.0
2015-06-04 09:45:00,49.28,49.38,49.27,49.35,61630.0,26.981,27.0357,26.9755,27.0193,61630.0
2015-06-04 09:50:00,49.34,49.37,49.29,49.37,96107.0,27.0138,27.0302,26.9864,27.0302,96107.0
2015-06-04 09:55:00,49.37,49.45,49.33,49.42,186597.0,27.0302,27.074,27.0083,27.0576,186597.0
2015-06-04 10:00:00,49.44,49.61,49.43,49.54,166040.0,27.0686,27.1616,27.0631,27.1233,166040.0
2015-06-04 10:05:00,49.55,49.6,49.49,49.51,137459.0,27.1288,27.1562,27.0959,27.1069,137459.0
2015-06-04 10:10:00,49.52,49.59,49.48,49.53,107558.0,27.1124,27.1507,27.0905,27.1178,107558.0
2015-06-04 10:15:00,49.52,49.53,49.49,49.51,52451.0,27.1124,27.1178,27.0959,27.1069,52451.0
2015-06-04 10:20:00,49.51,49.51,49.46,49.46,221959.0,27.1069,27.1069,27.0795,27.0795,221959.0
2015-06-04 10:25:00,49.47,49.51,49.42,49.48,83560.0,27.085,27.1069,27.0576,27.0905,83560.0
2015-06-04 10:30:00,49.46,49.46,49.19,49.19,107535.0,27.0795,27.0795,26.9317,26.9317,107535.0
2015-06-04 10:35:00,49.18,49.24,49.18,49.2,58729.0,26.9262,26.9591,26.9262,26.9372,58729.0
2015-06-04 10:40:00,49.2,49.28,49.16,49.24,82756.0,26.9372,26.981,26.9152,26.9591,82756.0
2015-06-04 10:45:00,49.25,49.25,49.19,49.21,70170.0,26.9645,26.9645,26.9317,26.9426,70170.0
2015-06-04 10:50:00,49.2,49.24,49.19,49.23,113940.0,26.9372,26.9591,26.9317,26.9536,113940.0
2015-06-04 10:55:00,49.23,49.24,49.16,49.18,61663.0,26.9536,26.9591,26.9152,26.9262,61663.0
2015-06-04 11:00:00,49.18,49.21,49.15,49.2,69780.0,26.9262,26.9426,26.9098,26.9372,69780.0
2015-06-04 11:05:00,49.2,49.21,49.13,49.16,80921.0,26.9372,26.9426,26.8988,26.9152,80921.0
2015-06-04 11:10:00,49.16,49.33,49.14,49.28,118131.0,26.9152,27.0083,26.9043,26.981,118131.0
2015-06-04 11:15:00,49.28,49.3,49.25,49.27,85140.0,26.981,26.9919,26.9645,26.9755,85140.0
2015-06-04 11:20:00,49.27,49.28,49.24,49.27,55249.0,26.9755,26.981,26.9591,26.9755,55249.0
2015-06-04 11:25:00,49.28,49.28,49.25,49.25,81776.0,26.981,26.981,26.9645,26.9645,81776.0
2015-06-04 11:30:00,49.26,49.26,49.11,49.11,44089.0,26.97,26.97,26.8879,26.8879,44089.0
2015-06-04 11:35:00,49.12,49.15,49.05,49.06,84854.0,26.8933,26.9098,26.855,26.8605,84854.0
2015-06-04 11:40:00,49.06,49.09,49.01,49.07,179466.0,26.8605,26.8769,26.8331,26.866,179466.0
2015-06-04 11:45:00,49.07,49.15,49.02,49.14,138595.0,26.866,26.9098,26.8386,26.9043,138595.0
2015-06-04 11:50:00,49.13,49.21,49.13,49.16,68655.0,26.8988,26.9426,26.8988,26.9152,68655.0
2015-06-04 11:55:00,49.15,49.18,49.07,49.17,89459.0,26.9098,26.9262,26.866,26.9207,89459.0
2015-06-04 12:00:00,49.17,49.21,49.15,49.16,52076.0,26.9207,26.9426,26.9098,26.9152,52076.0
2015-06-04 12:05:00,49.16,49.16,49.09,49.09,42612.0,26.9152,26.9152,26.8769,26.8769,42612.0
2015-06-04 12:10:00,49.1,49.1,49.04,49.09,76271.0,26.8824,26.8824,26.8495,26.8769,76271.0
2015-06-04 12:15:00,49.09,49.18,49.09,49.12,108740.0,26.8769,26.9262,26.8769,26.8933,108740.0
2015-06-04 12:20:00,49.11,49.12,49.01,49.02,102528.0,26.8879,26.8933,26.8331,26.8386,102528.0
2015-06-04 12:25:00,49.02,49.11,48.99,49.1,134704.0,26.8386,26.8879,26.8222,26.8824,134704.0
2015-06-04 12:30:00,49.09,49.17,49.07,49.16,59055.0,26.8769,26.9207,26.866,26.9152,59055.0
2015-06-04 12:35:00,49.16,49.17,49.1,49.16,116842.0,26.9152,26.9207,26.8824,26.9152,116842.0
2015-06-04 12:40:00,49.17,49.18,49.08,49.08,82959.0,26.9207,26.9262,26.8714,26.8714,82959.0
2015-06-04 12:45:00,49.07,49.07,49.02,49.02,75218.0,26.866,26.866,26.8386,26.8386,75218.0
2015-06-04 12:50:00,49.03,49.05,49.0,49.02,40235.0,26.8441,26.855,26.8276,26.8386,40235.0
2015-06-04 12:55:00,49.02,49.06,48.99,49.02,152702.0,26.8386,26.8605,26.8222,26.8386,152702.0
2015-06-04 13:00:00,49.03,49.04,48.97,48.99,42177.0,26.8441,26.8495,26.8112,26.8222,42177.0
2015-06-04 13:05:00,48.99,49.02,48.97,48.98,152687.0,26.8222,26.8386,26.8112,26.8167,152687.0
2015-06-04 13:10:00,48.99,49.01,48.96,48.97,59543.0,26.8222,26.8331,26.8057,26.8112,59543.0
2015-06-04 13:15:00,48.96,48.98,48.93,48.95,85886.0,26.8057,26.8167,26.7893,26.8003,85886.0
2015-06-04 13:20:00,48.95,48.95,48.87,48.88,74369.0,26.8003,26.8003,26.7565,26.7619,74369.0
2015-06-04 13:25:00,48.88,48.89,48.82,48.83,90259.0,26.7619,26.7674,26.7291,26.7346,90259.0
2015-06-04 13:30:00,48.83,48.91,48.82,48.9,326421.0,26.7346,26.7784,26.7291,26.7729,326421.0
2015-06-04 13:35:00,48.91,48.92,48.84,48.87,56949.0,26.7784,26.7838,26.74,26.7565,56949.0
2015-06-04 13:40:00,48.87,48.87,48.8,48.81,36501.0,26.7565,26.7565,26.7181,26.7236,36501.0
2015-06-04 13:45:00,48.8,48.83,48.77,48.83,61206.0,26.7181,26.7346,26.7017,26.7346,61206.0
2015-06-04 13:50:00,48.82,48.87,48.82,48.86,70360.0,26.7291,26.7565,26.7291,26.751,70360.0
2015-06-04 13:55:00,48.86,48.92,48.85,48.91,198117.0,26.751,26.7838,26.7455,26.7784,198117.0
2015-06-04 14:00:00,48.9,48.92,48.89,48.91,93309.0,26.7729,26.7838,26.7674,26.7784,93309.0
2015-06-04 14:05:00,48.92,48.93,48.89,48.92,115314.0,26.7838,26.7893,26.7674,26.7838,115314.0
2015-06-04 14:10:00,48.92,48.94,48.9,48.93,100722.0,26.7838,26.7948,26.7729,26.7893,100722.0
2015-06-04 14:15:00,48.93,48.94,48.89,48.93,150469.0,26.7893,26.7948,26.7674,26.7893,150469.0
2015-06-04 14:20:00,48.93,49.0,48.91,48.95,95746.0,26.7893,26.8276,26.7784,26.8003,95746.0
2015-06-04 14:25:00,48.95,48.96,48.87,48.87,141214.0,26.8003,26.8057,26.7565,26.7565,141214.0
2015-06-04 14:30:00,48.88,48.88,48.82,48.84,47528.0,26.7619,26.7619,26.7291,26.74,47528.0
2015-06-04 14:35:00,48.85,48.9,48.82,48.89,68578.0,26.7455,26.7729,26.7291,26.7674,68578.0
2015-06-04 14:40:00,48.88,48.91,48.88,48.88,42105.0,26.7619,26.7784,26.7619,26.7619,42105.0
2015-06-04 14:45:00,48.88,48.9,48.84,48.85,71638.0,26.7619,26.7729,26.74,26.7455,71638.0
2015-06-04 14:50:00,48.84,48.9,48.79,48.79,74802.0,26.74,26.7729,26.7127,26.7127,74802.0
2015-06-04 14:55:00,48.79,48.8,48.74,48.75,111877.0,26.7127,26.7181,26.6853,26.6908,111877.0
2015-06-04 15:00:00,48.75,48.84,48.73,48.82,77020.0,26.6908,26.74,26.6798,26.7291,77020.0
2015-06-04 15:05:00,48.82,48.84,48.77,48.77,76521.0,26.7291,26.74,26.7017,26.7017,76521.0
2015-06-04 15:10:00,48.78,48.83,48.77,48.8,84570.0,26.7072,26.7346,26.7017,26.7181,84570.0
2015-06-04 15:15:00,48.81,48.81,48.74,48.75,76402.0,26.7236,26.7236,26.6853,26.6908,76402.0
2015-06-04 15:20:00,48.74,48.76,48.72,48.73,85252.0,26.6853,26.6962,26.6743,26.6798,85252.0
2015-06-04 15:25:00,48.73,48.75,48.69,48.69,150880.0,26.6798,26.6908,26.6579,26.6579,150880.0
2015-06-04 15:30:00,48.7,48.75,48.69,48.72,164043.0,26.6634,26.6908,26.6579,26.6743,164043.0
2015-06-04 15:35:00,48.72,48.73,48.64,48.67,179071.0,26.6743,26.6798,26.6305,26.647,179071.0
2015-06-04 15:40:00,48.68,48.69,48.62,48.64,209096.0,26.6524,26.6579,26.6196,26.6305,209096.0
2015-06-04 15:45:00,48.64,48.64,48.57,48.59,479158.0,26.6305,26.6305,26.5922,26.6032,479158.0
2015-06-04 15:50:00,48.59,48.6,48.52,48.54,454445.0,26.6032,26.6086,26.5648,26.5758,454445.0
2015-06-04 15:55:00,48.53,48.54,48.48,48.54,829108.0,26.5703,26.5758,26.5429,26.5758,829108.0
2015-06-05 09:30:00,48.31,48.31,48.06,48.21,145781.0,26.4499,26.4499,26.313,26.3951,145781.0
2015-06-05 09:35:00,48.22,48.42,48.08,48.31,70743.0,26.4006,26.5101,26.3239,26.4499,70743.0
2015-06-05 09:40:00,48.31,48.51,48.24,48.5,132369.0,26.4499,26.5594,26.4115,26.5539,132369.0
2015-06-05 09:45:00,48.5,48.8,48.46,48.7,101564.0,26.5539,26.7181,26.532,26.6634,101564.0
2015-06-05 09:50:00,48.69,48.77,48.61,48.7,197434.0,26.6579,26.7017,26.6141,26.6634,197434.0
2015-06-05 09:55:00,48.7,48.87,48.68,48.84,138129.0,26.6634,26.7565,26.6524,26.74,138129.0
2015-06-05 10:00:00,48.84,49.02,48.68,48.98,186518.0,26.74,26.8386,26.6524,26.8167,186518.0
2015-06-05 10:05:00,48.97,49.06,48.94,49.02,133185.0,26.8112,26.8605,26.7948,26.8386,133185.0
2015-06-05 10:10:00,49.02,49.16,48.99,49.16,252979.0,26.8386,26.9152,26.8222,26.9152,252979.0
2015-06-05 10:15:00,49.16,49.28,49.04,49.14,248052.0,26.9152,26.981,26.8495,26.9043,248052.0
2015-06-05 10:20:00,49.14,49.26,49.14,49.25,108569.0,26.9043,26.97,26.9043,26.9645,108569.0
2015-06-05 10:25:00,49.25,49.25,49.17,49.19,139211.0,26.9645,26.9645,26.9207,26.9317,139211.0
2015-06-05 10:30:00,49.21,49.24,49.03,49.05,120557.0,26.9426,26.9591,26.8441,26.855,120557.0
2015-06-05 10:35:00,49.05,49.24,49.01,49.01,196484.0,26.855,26.9591,26.8331,26.8331,196484.0
2015-06-05 10:40:00,49.01,49.09,48.98,48.99,71787.0,26.8331,26.8769,26.8167,26.8222,71787.0
2015-06-05 10:45:00,48.99,49.02,48.92,48.93,76547.0,26.8222,26.8386,26.7838,26.7893,76547.0
2015-06-05 10:50:00,48.94,49.03,48.92,49.03,51901.0,26.7948,26.8441,26.7838,26.8441,51901.0
2015-06-05 10:55:00,49.03,49.1,49.03,49.07,109153.0,26.8441,26.8824,26.8441,26.866,109153.0
2015-06-05 11:00:00,49.07,49.11,49.05,49.08,70176.0,26.866,26.8879,26.855,26.8714,70176.0
2015-06-05 11:05:00,49.07,49.11,49.04,49.09,89081.0,26.866,26.8879,26.8495,26.8769,89081.0
2015-06-05 11:10:00,49.09,49.11,49.02,49.03,121991.0,26.8769,26.8879,26.8386,26.8441,121991.0
2015-06-05 11:15:00,49.03,49.06,48.93,49.02,114448.0,26.8441,26.8605,26.7893,26.8386,114448.0
2015-06-05 11:20:00,49.03,49.11,49.02,49.06,43350.0,26.8441,26.8879,26.8386,26.8605,43350.0
2015-06-05 11:25:00,49.06,49.11,49.04,49.09,68295.0,26.8605,26.8879,26.8495,26.8769,68295.0
2015-06-05 11:30:00,49.09,49.11,49.03,49.05,79907.0,26.8769,26.8879,26.8441,26.855,79907.0
2015-06-05 11:35:00,49.04,49.11,49.04,49.06,94723.0,26.8495,26.8879,26.8495,26.8605,94723.0
2015-06-05 11:40:00,49.05,49.06,49.03,49.06,81634.0,26.855,26.8605,26.8441,26.8605,81634.0
2015-06-05 11:45:00,49.05,49.13,49.0,49.05,156405.0,26.855,26.8988,26.8276,26.855,156405.0
2015-06-05 11:50:00,49.05,49.07,49.01,49.02,41888.0,26.855,26.866,26.8331,26.8386,41888.0
2015-06-05 11:55:00,49.02,49.03,48.95,48.99,37609.0,26.8386,26.8441,26.8003,26.8222,37609.0
2015-06-05 12:00:00,48.99,49.04,48.95,48.96,41622.0,26.8222,26.8495,26.8003,26.8057,41622.0
2015-06-05 12:05:00,48.96,49.02,48.95,49.0,55235.0,26.8057,26.8386,26.8003,26.8276,55235.0
2015-06-05 12:10:00,49.0,49.11,48.99,49.1,138055.0,26.8276,26.8879,26.8222,26.8824,138055.0
2015-06-05 12:15:00,49.09,49.11,49.03,49.1,143054.0,26.8769,26.8879,26.8441,26.8824,143054.0
2015-06-05 12:20:00,49.08,49.09,48.99,49.0,130041.0,26.8714,26.8769,26.8222,26.8276,130041.0
2015-06-05 12:25:00,49.0,49.02,48.98,49.01,101618.0,26.8276,26.8386,26.8167,26.8331,101618.0
2015-06-05 12:30:00,49.02,49.05,48.98,48.98,125387.0,26.8386,26.855,26.8167,26.8167,125387.0
2015-06-05 12:35:00,48.97,48.98,48.87,48.87,66154.0,26.8112,26.8167,26.7565,26.7565,66154.0
2015-06-05 12:40:00,48.88,48.99,48.84,48.99,87498.0,26.7619,26.8222,26.74,26.8222,87498.0
2015-06-05 12:45:00,48.99,49.0,48.97,48.98,31654.0,26.8222,26.8276,26.8112,26.8167,31654.0
2015-06-05 12:50:00,48.98,48.98,48.88,48.89,47487.0,26.8167,26.8167,26.7619,26.7674,47487.0
2015-06-05 12:55:00,48.89,48.89,48.85,48.88,24084.0,26.7674,26.7674,26.7455,26.7619,24084.0
2015-06-05 13:00:00,48.88,48.93,48.85,48.86,50929.0,26.7619,26.7893,26.7455,26.751,50929.0
2015-06-05 13:05:00,48.86,48.86,48.81,48.85,39946.0,26.751,26.751,26.7236,26.7455,39946.0
2015-06-05 13:10:00,48.86,48.87,48.74,48.75,57934.0,26.751,26.7565,26.6853,26.6908,57934.0
2015-06-05 13:15:00,48.76,48.85,48.75,48.85,45743.0,26.6962,26.7455,26.6908,26.7455,45743.0
2015-06-05 13:20:00,48.86,48.91,48.85,48.91,48299.0,26.751,26.7784,26.7455,26.7784,48299.0
2015-06-05 13:25:00,48.91,48.98,48.9,48.97,29017.0,26.7784,26.8167,26.7729,26.8112,29017.0
2015-06-05 13:30:00,48.97,49.0,48.94,48.98,34816.0,26.8112,26.8276,26.7948,26.8167,34816.0
2015-06-05 13:35:00,48.98,49.0,48.97,48.98,88455.0,26.8167,26.8276,26.8112,26.8167,88455.0
2015-06-05 13:40:00,48.98,49.0,48.96,48.96,100368.0,26.8167,26.8276,26.8057,26.8057,100368.0
2015-06-05 13:45:00,48.96,48.96,48.87,48.9,54922.0,26.8057,26.8057,26.7565,26.7729,54922.0
2015-06-05 13:50:00,48.9,48.96,48.9,48.93,36051.0,26.7729,26.8057,26.7729,26.7893,36051.0
2015-06-05 13:55:00,48.93,49.0,48.93,48.98,28689.0,26.7893,26.8276,26.7893,26.8167,28689.0
2015-06-05 14:00:00,48.98,48.99,48.94,48.96,46130.0,26.8167,26.8222,26.7948,26.8057,46130.0
2015-06-05 14:05:00,48.96,48.96,48.94,48.96,36960.0,26.8057,26.8057,26.7948,26.8057,36960.0
2015-06-05 14:10:00,48.96,49.0,48.95,49.0,70216.0,26.8057,26.8276,26.8003,26.8276,70216.0
2015-06-05 14:15:00,48.99,49.01,48.93,48.95,71819.0,26.8222,26.8331,26.7893,26.8003,71819.0
2015-06-05 14:20:00,48.95,49.06,48.94,49.05,62962.0,26.8003,26.8605,26.7948,26.855,62962.0
2015-06-05 14:25:00,49.06,49.07,49.02,49.02,49969.0,26.8605,26.866,26.8386,26.8386,49969.0
2015-06-05 14:30:00,49.03,49.1,49.03,49.05,62866.0,26.8441,26.8824,26.8441,26.855,62866.0
2015-06-05 14:35:00,49.05,49.1,49.04,49.05,41702.0,26.855,26.8824,26.8495,26.855,41702.0
2015-06-05 14:40:00,49.05,49.05,49.0,49.0,39234.0,26.855,26.855,26.8276,26.8276,39234.0
2015-06-05 14:45:00,49.0,49.01,48.93,48.98,31877.0,26.8276,26.8331,26.7893,26.8167,31877.0
2015-06-05 14:50:00,48.97,49.01,48.96,49.01,31720.0,26.8112,26.8331,26.8057,26.8331,31720.0
2015-06-05 14:55:00,49.0,49.01,48.9,48.93,36919.0,26.8276,26.8331,26.7729,26.7893,36919.0
2015-06-05 15:00:00,48.92,48.97,48.88,48.88,36254.0,26.7838,26.8112,26.7619,26.7619,36254.0
2015-06-05 15:05:00,48.89,48.99,48.88,48.94,79053.0,26.7674,26.8222,26.7619,26.7948,79053.0
2015-06-05 15:10:00,48.94,48.96,48.89,48.9,62682.0,26.7948,26.8057,26.7674,26.7729,62682.0
2015-06-05 15:15:00,48.9,48.9,48.82,48.85,56493.0,26.7729,26.7729,26.7291,26.7455,56493.0
2015-06-05 15:20:00,48.85,48.85,48.8,48.83,69726.0,26.7455,26.7455,26.7181,26.7346,69726.0
2015-06-05 15:25:00,48.83,48.86,48.76,48.76,66486.0,26.7346,26.751,26.6962,26.6962,66486.0
2015-06-05 15:30:00,48.76,48.83,48.74,48.81,87649.0,26.6962,26.7346,26.6853,26.7236,87649.0
2015-06-05 15:35:00,48.81,48.82,48.71,48.77,79511.0,26.7236,26.7291,26.6689,26.7017,79511.0
2015-06-05 15:40:00,48.77,48.78,48.71,48.77,104397.0,26.7017,26.7072,26.6689,26.7017,104397.0
2015-06-05 15:45:00,48.76,48.77,48.74,48.76,122281.0,26.6962,26.7017,26.6853,26.6962,122281.0
2015-06-05 15:50:00,48.76,48.79,48.76,48.79,135340.0,26.6962,26.7127,26.6962,26.7127,135340.0
2015-06-05 15:55:00,48.79,48.79,48.72,48.75,460593.0,26.7127,26.7127,26.6743,26.6908,460593.0
2015-06-08 09:30:00,48.42,48.53,48.23,48.3,140758.0,26.5101,26.5703,26.4061,26.4444,140758.0
2015-06-08 09:35:00,48.3,48.47,48.3,48.43,41189.0,26.4444,26.5375,26.4444,26.5156,41189.0
2015-06-08 09:40:00,48.43,48.64,48.43,48.59,66711.0,26.5156,26.6305,26.5156,26.6032,66711.0
2015-06-08 09:45:00,48.57,48.73,48.52,48.7,135795.0,26.5922,26.6798,26.5648,26.6634,135795.0
2015-06-08 09:50:00,48.7,48.8,48.68,48.77,102550.0,26.6634,26.7181,26.6524,26.7017,102550.0
2015-06-08 09:55:00,48.78,48.79,48.64,48.76,98270.0,26.7072,26.7127,26.6305,26.6962,98270.0
2015-06-08 10:00:00,48.77,48.77,48.67,48.7,143178.0,26.7017,26.7017,26.647,26.6634,143178.0
2015-06-08 10:05:00,48.7,48.73,48.68,48.73,69689.0,26.6634,26.6798,26.6524,26.6798,69689.0
2015-06-08 10:10:00,48.72,48.81,48.7,48.77,110937.0,26.6743,26.7236,26.6634,26.7017,110937.0
2015-06-08 10:15:00,48.77,48.83,48.76,48.8,64311.0,26.7017,26.7346,26.6962,26.7181,64311.0
2015-06-08 10:20:00,48.8,48.88,48.79,48.84,78409.0,26.7181,26.7619,26.7127,26.74,78409.0
2015-06-08 10:25:00,48.83,48.86,48.8,48.81,68443.0,26.7346,26.751,26.7181,26.7236,68443.0
2015-06-08 10:30:00,48.81,48.82,48.76,48.81,109883.0,26.7236,26.7291,26.6962,26.7236,109883.0
2015-06-08 10:35:00,48.82,48.88,48.8,48.81,62362.0,26.7291,26.7619,26.7181,26.7236,62362.0
2015-06-08 10:40:00,48.8,48.83,48.76,48.79,108205.0,26.7181,26.7346,26.6962,26.7127,108205.0
2015-06-08 10:45:00,48.79,48.83,48.78,48.82,137773.0,26.7127,26.7346,26.7072,26.7291,137773.0
2015-06-08 10:50:00,48.82,48.83,48.72,48.74,65067.0,26.7291,26.7346,26.6743,26.6853,65067.0
2015-06-08 10:55:00,48.75,48.8,48.72,48.75,68292.0,26.6908,26.7181,26.6743,26.6908,68292.0
2015-06-08 11:00:00,48.75,48.81,48.72,48.72,80767.0,26.6908,26.7236,26.6743,26.6743,80767.0
2015-06-08 11:05:00,48.72,48.79,48.69,48.79,54213.0,26.6743,26.7127,26.6579,26.7127,54213.0
2015-06-08 11:10:00,48.78,48.91,48.78,48.91,70693.0,26.7072,26.7784,26.7072,26.7784,70693.0
2015-06-08 11:15:00,48.91,49.02,48.91,48.93,209555.0,26.7784,26.8386,26.7784,26.7893,209555.0
2015-06-08 11:20:00,48.93,48.93,48.78,48.8,90698.0,26.7893,26.7893,26.7072,26.7181,90698.0
2015-06-08 11:25:00,48.8,48.85,48.76,48.77,84318.0,26.7181,26.7455,26.6962,26.7017,84318.0
2015-06-08 11:30:00,48.77,48.77,48.72,48.75,81252.0,26.7017,26.7017,26.6743,26.6908,81252.0
2015-06-08 11:35:00,48.76,48.83,48.75,48.8,78916.0,26.6962,26.7346,26.6908,26.7181,78916.0
2015-06-08 11:40:00,48.8,48.84,48.74,48.75,70008.0,26.7181,26.74,26.6853,26.6908,70008.0
2015-06-08 11:45:00,48.74,48.75,48.71,48.73,85461.0,26.6853,26.6908,26.6689,26.6798,85461.0
2015-06-08 11:50:00,48.74,48.76,48.72,48.73,75729.0,26.6853,26.6962,26.6743,26.6798,75729.0
2015-06-08 11:55:00,48.73,48.75,48.68,48.7,93834.0,26.6798,26.6908,26.6524,26.6634,93834.0
2015-06-08 12:00:00,48.7,48.72,48.67,48.71,38198.0,26.6634,26.6743,26.647,26.6689,38198.0
2015-06-08 12:05:00,48.71,48.72,48.69,48.71,31311.0,26.6689,26.6743,26.6579,26.6689,31311.0
2015-06-08 12:10:00,48.71,48.74,48.69,48.73,52952.0,26.6689,26.6853,26.6579,26.6798,52952.0
2015-06-08 12:15:00,48.72,48.74,48.7,48.73,30924.0,26.6743,26.6853,26.6634,26.6798,30924.0
2015-06-08 12:20:00,48.72,48.73,48.69,48.71,35452.0,26.6743,26.6798,26.6579,26.6689,35452.0
2015-06-08 12:25:00,48.71,48.71,48.68,48.7,49265.0,26.6689,26.6689,26.6524,26.6634,49265.0
2015-06-08 12:30:00,48.7,48.71,48.66,48.68,88971.0,26.6634,26.6689,26.6415,26.6524,88971.0
2015-06-08 12:35:00,48.67,48.68,48.55,48.56,45314.0,26.647,26.6524,26.5813,26.5867,45314.0
2015-06-08 12:40:00,48.56,48.59,48.5,48.5,39816.0,26.5867,26.6032,26.5539,26.5539,39816.0
2015-06-08 12:45:00,48.49,48.57,48.49,48.54,37061.0,26.5484,26.5922,26.5484,26.5758,37061.0
2015-06-08 12:50:00,48.54,48.55,48.48,48.49,59014.0,26.5758,26.5813,26.5429,26.5484,59014.0
2015-06-08 12:55:00,48.48,48.52,48.48,48.51,40790.0,26.5429,26.5648,26.5429,26.5594,40790.0
2015-06-08 13:00:00,48.5,48.51,48.47,48.47,43139.0,26.5539,26.5594,26.5375,26.5375,43139.0
2015-06-08 13:05:00,48.47,48.52,48.46,48.47,41858.0,26.5375,26.5648,26.532,26.5375,41858.0
2015-06-08 13:10:00,48.47,48.51,48.47,48.49,42176.0,26.5375,26.5594,26.5375,26.5484,42176.0
2015-06-08 13:15:00,48.49,48.49,48.44,48.45,30574.0,26.5484,26.5484,26.521,26.5265,30574.0
2015-06-08 13:20:00,48.46,48.47,48.41,48.42,46351.0,26.532,26.5375,26.5046,26.5101,46351.0
2015-06-08 13:25:00,48.42,48.42,48.34,48.35,42478.0,26.5101,26.5101,26.4663,26.4718,42478.0
2015-06-08 13:30:00,48.35,48.4,48.34,48.38,43996.0,26.4718,26.4991,26.4663,26.4882,43996.0
2015-06-08 13:35:00,48.38,48.41,48.37,48.4,38389.0,26.4882,26.5046,26.4827,26.4991,38389.0
2015-06-08 13:40:00,48.4,48.46,48.4,48.43,34400.0,26.4991,26.532,26.4991,26.5156,34400.0
2015-06-08 13:45:00,48.44,48.44,48.4,48.44,34362.0,26.521,26.521,26.4991,26.521,34362.0
2015-06-08 13:50:00,48.43,48.44,48.38,48.41,43599.0,26.5156,26.521,26.4882,26.5046,43599.0
2015-06-08 13:55:00,48.41,48.44,48.38,48.38,32818.0,26.5046,26.521,26.4882,26.4882,32818.0
2015-06-08 14:00:00,48.38,48.4,48.36,48.39,42324.0,26.4882,26.4991,26.4772,26.4937,42324.0
2015-06-08 14:05:00,48.39,48.39,48.36,48.38,26401.0,26.4937,26.4937,26.4772,26.4882,26401.0
2015-06-08 14:10:00,48.37,48.38,48.33,48.37,39239.0,26.4827,26.4882,26.4608,26.4827,39239.0
2015-06-08 14:15:00,48.37,48.37,48.29,48.33,48213.0,26.4827,26.4827,26.4389,26.4608,48213.0
2015-06-08 14:20:00,48.32,48.33,48.3,48.32,43110.0,26.4553,26.4608,26.4444,26.4553,43110.0
2015-06-08 14:25:00,48.31,48.35,48.31,48.33,50236.0,26.4499,26.4718,26.4499,26.4608,50236.0
2015-06-08 14:30:00,48.34,48.41,48.33,48.39,77805.0,26.4663,26.5046,26.4608,26.4937,77805.0
2015-06-08 14:35:00,48.4,48.52,48.39,48.51,156212.0,26.4991,26.5648,26.4937,26.5594,156212.0
2015-06-08 14:40:00,48.51,48.54,48.5,48.53,67731.0,26.5594,26.5758,26.5539,26.5703,67731.0
2015-06-08 14:45:00,48.53,48.53,48.48,48.49,22066.0,26.5703,26.5703,26.5429,26.5484,22066.0
2015-06-08 14:50:00,48.48,48.55,48.48,48.5,55978.0,26.5429,26.5813,26.5429,26.5539,55978.0
2015-06-08 14:55:00,48.49,48.52,48.48,48.51,47254.0,26.5484,26.5648,26.5429,26.5594,47254.0
2015-06-08 15:00:00,48.51,48.53,48.5,48.51,74338.0,26.5594,26.5703,26.5539,26.5594,74338.0
2015-06-08 15:05:00,48.51,48.55,48.5,48.52,97419.0,26.5594,26.5813,26.5539,26.5648,97419.0
2015-06-08 15:10:00,48.52,48.56,48.46,48.56,168626.0,26.5648,26.5867,26.532,26.5867,168626.0
2015-06-08 15:15:00,48.55,48.6,48.53,48.58,70828.0,26.5813,26.6086,26.5703,26.5977,70828.0
2015-06-08 15:20:00,48.58,48.61,48.53,48.55,72255.0,26.5977,26.6141,26.5703,26.5813,72255.0
2015-06-08 15:25:00,48.55,48.6,48.53,48.59,130883.0,26.5813,26.6086,26.5703,26.6032,130883.0
2015-06-08 15:30:00,48.59,48.62,48.57,48.61,114035.0,26.6032,26.6196,26.5922,26.6141,114035.0
2015-06-08 15:35:00,48.61,48.61,48.57,48.58,104379.0,26.6141,26.6141,26.5922,26.5977,104379.0
2015-06-08 15:40:00,48.58,48.63,48.57,48.59,111375.0,26.5977,26.6251,26.5922,26.6032,111375.0
2015-06-08 15:45:00,48.59,48.61,48.56,48.56,120453.0,26.6032,26.6141,26.5867,26.5867,120453.0
2015-06-08 15:50:00,48.57,48.58,48.49,48.5,194199.0,26.5922,26.5977,26.5484,26.5539,194199.0
2015-06-08 15:55:00,48.5,48.52,48.44,48.45,317618.0,26.5539,26.5648,26.521,26.5265,317618.0
2015-06-09 09:30:00,48.87,48.93,48.71,48.75,94132.0,26.7565,26.7893,26.6689,26.6908,94132.0
2015-06-09 09:35:00,48.75,48.87,48.67,48.67,102003.0,26.6908,26.7565,26.647,26.647,102003.0
2015-06-09 09:40:00,48.67,48.74,48.51,48.52,200753.0,26.647,26.6853,26.5594,26.5648,200753.0
2015-06-09 09:45:00,48.54,48.59,48.51,48.56,30536.0,26.5758,26.6032,26.5594,26.5867,30536.0
2015-06-09 09:50:00,48.56,48.59,48.47,48.47,58648.0,26.5867,26.6032,26.5375,26.5375,58648.0
2015-06-09 09:55:00,48.48,48.52,48.41,48.45,226131.0,26.5429,26.5648,26.5046,26.5265,226131.0
2015-06-09 10:00:00,48.46,48.57,48.43,48.56,75143.0,26.532,26.5922,26.5156,26.5867,75143.0
2015-06-09 10:05:00,48.56,48.64,48.47,48.64,464208.0,26.5867,26.6305,26.5375,26.6305,464208.0
2015-06-09 10:10:00,48.63,48.66,48.51,48.52,41460.0,26.6251,26.6415,26.5594,26.5648,41460.0
2015-06-09 10:15:00,48.52,48.55,48.5,48.55,60970.0,26.5648,26.5813,26.5539,26.5813,60970.0
2015-06-09 10:20:00,48.55,48.56,48.51,48.52,31602.0,26.5813,26.5867,26.5594,26.5648,31602.0
2015-06-09 10:25:00,48.51,48.53,48.47,48.53,75852.0,26.5594,26.5703,26.5375,26.5703,75852.0
2015-06-09 10:30:00,48.52,48.58,48.52,48.55,92272.0,26.5648,26.5977,26.5648,26.5813,92272.0
2015-06-09 10:35:00,48.55,48.62,48.54,48.61,135290.0,26.5813,26.6196,26.5758,26.6141,135290.0
2015-06-09 10:40:00,48.61,48.68,48.59,48.59,45472.0,26.6141,26.6524,26.6032,26.6032,45472.0
2015-06-09 10:45:00,48.59,48.64,48.57,48.6,105845.0,26.6032,26.6305,26.5922,26.6086,105845.0
2015-06-09 10:50:00,48.6,48.65,48.6,48.6,65540.0,26.6086,26.636,26.6086,26.6086,65540.0
2015-06-09 10:55:00,48.6,48.62,48.54,48.59,79905.0,26.6086,26.6196,26.5758,26.6032,79905.0
2015-06-09 11:00:00,48.6,48.61,48.53,48.54,69876.0,26.6086,26.6141,26.5703,26.5758,69876.0
2015-06-09 11:05:00,48.55,48.58,48.5,48.57,47152.0,26.5813,26.5977,26.5539,26.5922,47152.0
2015-06-09 11:10:00,48.57,48.59,48.5,48.52,116545.0,26.5922,26.6032,26.5539,26.5648,116545.0
2015-06-09 11:15:00,48.52,48.53,48.42,48.5,96772.0,26.5648,26.5703,26.5101,26.5539,96772.0
2015-06-09 11:20:00,48.51,48.52,48.48,48.51,45932.0,26.5594,26.5648,26.5429,26.5594,45932.0
2015-06-09 11:25:00,48.52,48.52,48.48,48.49,66093.0,26.5648,26.5648,26.5429,26.5484,66093.0
2015-06-09 11:30:00,48.5,48.53,48.49,48.51,56943.0,26.5539,26.5703,26.5484,26.5594,56943.0
2015-06-09 11:35:00,48.5,48.52,48.45,48.45,51726.0,26.5539,26.5648,26.5265,26.5265,51726.0
2015-06-09 11:40:00,48.45,48.47,48.43,48.43,48401.0,26.5265,26.5375,26.5156,26.5156,48401.0
2015-06-09 11:45:00,48.43,48.48,48.41,48.47,30941.0,26.5156,26.5429,26.5046,26.5375,30941.0
2015-06-09 11:50:00,48.48,48.61,48.47,48.55,111221.0,26.5429,26.6141,26.5375,26.5813,111221.0
2015-06-09 11:55:00,48.55,48.59,48.5,48.53,65955.0,26.5813,26.6032,26.5539,26.5703,65955.0
2015-06-09 12:00:00,48.52,48.54,48.45,48.46,34203.0,26.5648,26.5758,26.5265,26.532,34203.0
2015-06-09 12:05:00,48.45,48.46,48.4,48.41,80756.0,26.5265,26.532,26.4991,26.5046,80756.0
2015-06-09 12:10:00,48.41,48.42,48.36,48.37,54096.0,26.5046,26.5101,26.4772,26.4827,54096.0
2015-06-09 12:15:00,48.37,48.39,48.32,48.36,51045.0,26.4827,26.4937,26.4553,26.4772,51045.0
2015-06-09 12:20:00,48.35,48.38,48.35,48.37,23853.0,26.4718,26.4882,26.4718,26.4827,23853.0
2015-06-09 12:25:00,48.36,48.44,48.36,48.43,39909.0,26.4772,26.521,26.4772,26.5156,39909.0
2015-06-09 12:30:00,48.43,48.46,48.42,48.44,23987.0,26.5156,26.532,26.5101,26.521,23987.0
2015-06-09 12:35:00,48.44,48.49,48.44,48.47,28553.0,26.521,26.5484,26.521,26.5375,28553.0
2015-06-09 12:40:00,48.46,48.47,48.44,48.45,31489.0,26.532,26.5375,26.521,26.5265,31489.0
2015-06-09 12:45:00,48.45,48.46,48.4,48.41,31240.0,26.5265,26.532,26.4991,26.5046,31240.0
2015-06-09 12:50:00,48.4,48.45,48.39,48.43,51743.0,26.4991,26.5265,26.4937,26.5156,51743.0
2015-06-09 12:55:00,48.42,48.45,48.4,48.44,20731.0,26.5101,26.5265,26.4991,26.521,20731.0
2015-06-09 13:00:00,48.44,48.53,48.44,48.5,45552.0,26.521,26.5703,26.521,26.5539,45552.0
2015-06-09 13:05:00,48.51,48.52,48.5,48.51,57958.0,26.5594,26.5648,26.5539,26.5594,57958.0
2015-06-09 13:10:00,48.52,48.55,48.49,48.51,38791.0,26.5648,26.5813,26.5484,26.5594,38791.0
2015-06-09 13:15:00,48.51,48.52,48.49,48.51,75569.0,26.5594,26.5648,26.5484,26.5594,75569.0
2015-06-09 13:20:00,48.5,48.53,48.5,48.5,51295.0,26.5539,26.5703,26.5539,26.5539,51295.0
2015-06-09 13:25:00,48.48,48.55,48.48,48.54,53625.0,26.5429,26.5813,26.5429,26.5758,53625.0
2015-06-09 13:30:00,48.53,48.55,48.47,48.53,107475.0,26.5703,26.5813,26.5375,26.5703,107475.0
2015-06-09 13:35:00,48.53,48.53,48.47,48.48,52232.0,26.5703,26.5703,26.5375,26.5429,52232.0
2015-06-09 13:40:00,48.48,48.48,48.39,48.4,43196.0,26.5429,26.5429,26.4937,26.4991,43196.0
2015-06-09 13:45:00,48.41,48.47,48.41,48.43,47076.0,26.5046,26.5375,26.5046,26.5156,47076.0
2015-06-09 13:50:00,48.43,48.47,48.42,48.45,35297.0,26.5156,26.5375,26.5101,26.5265,35297.0
2015-06-09 13:55:00,48.46,48.5,48.43,48.5,61450.0,26.532,26.5539,26.5156,26.5539,61450.0
2015-06-09 14:00:00,48.5,48.5,48.44,48.48,56062.0,26.5539,26.5539,26.521,26.5429,56062.0
2015-06-09 14:05:00,48.48,48.5,48.46,48.49,43624.0,26.5429,26.5539,26.532,26.5484,43624.0
2015-06-09 14:10:00,48.48,48.49,48.45,48.46,31385.0,26.5429,26.5484,26.5265,26.532,31385.0
2015-06-09 14:15:00,48.45,48.5,48.41,48.49,45470.0,26.5265,26.5539,26.5046,26.5484,45470.0
2015-06-09 14:20:00,48.48,48.5,48.46,48.48,24866.0,26.5429,26.5539,26.532,26.5429,24866.0
2015-06-09 14:25:00,48.48,48.5,48.48,48.49,67021.0,26.5429,26.5539,26.5429,26.5484,67021.0
2015-06-09 14:30:00,48.5,48.5,48.38,48.38,63029.0,26.5539,26.5539,26.4882,26.4882,63029.0
2015-06-09 14:35:00,48.39,48.47,48.38,48.46,47973.0,26.4937,26.5375,26.4882,26.532,47973.0
2015-06-09 14:40:00,48.46,48.47,48.42,48.43,43905.0,26.532,26.5375,26.5101,26.5156,43905.0
2015-06-09 14:45:00,48.44,48.5,48.43,48.49,29837.0,26.521,26.5539,26.5156,26.5484,29837.0
2015-06-09 14:50:00,48.48,48.49,48.39,48.4,70402.0,26.5429,26.5484,26.4937,26.4991,70402.0
2015-06-09 14:55:00,48.39,48.46,48.37,48.43,30263.0,26.4937,26.532,26.4827,26.5156,30263.0
2015-06-09 15:00:00,48.43,48.46,48.38,48.38,59058.0,26.5156,26.532,26.4882,26.4882,59058.0
2015-06-09 15:05:00,48.38,48.42,48.33,48.35,55914.0,26.4882,26.5101,26.4608,26.4718,55914.0
2015-06-09 15:10:00,48.35,48.39,48.32,48.36,42850.0,26.4718,26.4937,26.4553,26.4772,42850.0
2015-06-09 15:15:00,48.36,48.39,48.33,48.35,57318.0,26.4772,26.4937,26.4608,26.4718,57318.0
2015-06-09 15:20:00,48.35,48.39,48.34,48.37,51612.0,26.4718,26.4937,26.4663,26.4827,51612.0
2015-06-09 15:25:00,48.37,48.37,48.28,48.32,57089.0,26.4827,26.4827,26.4334,26.4553,57089.0
2015-06-09 15:30:00,48.32,48.34,48.22,48.22,62560.0,26.4553,26.4663,26.4006,26.4006,62560.0
2015-06-09 15:35:00,48.22,48.31,48.21,48.28,101806.0,26.4006,26.4499,26.3951,26.4334,101806.0
2015-06-09 15:40:00,48.28,48.29,48.14,48.16,121978.0,26.4334,26.4389,26.3568,26.3677,121978.0
2015-06-09 15:45:00,48.16,48.26,48.15,48.23,179968.0,26.3677,26.4225,26.3623,26.4061,179968.0
2015-06-09 15:50:00,48.23,48.25,48.17,48.17,205027.0,26.4061,26.417,26.3732,26.3732,205027.0
2015-06-09 15:55:00,48.17,48.22,48.14,48.17,311791.0,26.3732,26.4006,26.3568,26.3732,311791.0
2015-06-10 09:30:00,48.24,48.42,47.82,47.85,208483.0,26.739,26.8388,26.5062,26.5228,208483.0
2015-06-10 09:35:00,47.86,47.89,47.62,47.65,172477.0,26.5284,26.545,26.3953,26.412,172477.0
2015-06-10 09:40:00,47.63,47.91,47.63,47.88,104155.0,26.4009,26.5561,26.4009,26.5394,104155.0
2015-06-10 09:45:00,47.88,47.91,47.68,47.69,87660.0,26.5394,26.5561,26.4286,26.4341,87660.0
2015-06-10 09:50:00,47.7,47.83,47.7,47.76,44186.0,26.4397,26.5117,26.4397,26.4729,44186.0
2015-06-10 09:55:00,47.75,47.77,47.66,47.69,51373.0,26.4674,26.4785,26.4175,26.4341,51373.0
2015-06-10 10:00:00,47.68,47.77,47.65,47.71,75691.0,26.4286,26.4785,26.412,26.4452,75691.0
2015-06-10 10:05:00,47.71,47.86,47.71,47.79,62446.0,26.4452,26.5284,26.4452,26.4896,62446.0
2015-06-10 10:10:00,47.79,47.81,47.77,47.8,124292.0,26.4896,26.5006,26.4785,26.4951,124292.0
2015-06-10 10:15:00,47.81,47.86,47.77,47.82,60765.0,26.5006,26.5284,26.4785,26.5062,60765.0
2015-06-10 10:20:00,47.83,47.9,47.78,47.9,84958.0,26.5117,26.5505,26.484,26.5505,84958.0
2015-06-10 10:25:00,47.9,47.93,47.82,47.92,33850.0,26.5505,26.5672,26.5062,26.5616,33850.0
2015-06-10 10:30:00,47.93,48.03,47.93,48.01,77626.0,26.5672,26.6226,26.5672,26.6115,77626.0
2015-06-10 10:35:00,48.01,48.04,47.88,47.88,55236.0,26.6115,26.6281,26.5394,26.5394,55236.0
2015-06-10 10:40:00,47.88,47.98,47.87,47.97,54526.0,26.5394,26.5949,26.5339,26.5893,54526.0
2015-06-10 10:45:00,47.97,47.98,47.89,47.91,77710.0,26.5893,26.5949,26.545,26.5561,77710.0
2015-06-10 10:50:00,47.91,47.98,47.91,47.94,65426.0,26.5561,26.5949,26.5561,26.5727,65426.0
2015-06-10 10:55:00,47.94,47.99,47.9,47.97,49284.0,26.5727,26.6004,26.5505,26.5893,49284.0
2015-06-10 11:00:00,47.97,48.01,47.96,47.98,68107.0,26.5893,26.6115,26.5838,26.5949,68107.0
2015-06-10 11:05:00,47.97,48.01,47.93,47.93,84034.0,26.5893,26.6115,26.5672,26.5672,84034.0
2015-06-10 11:10:00,47.93,48.08,47.89,48.01,69722.0,26.5672,26.6503,26.545,26.6115,69722.0
2015-06-10 11:15:00,48.01,48.07,47.98,48.0,58364.0,26.6115,26.6448,26.5949,26.606,58364.0
2015-06-10 11:20:00,47.99,48.01,47.91,47.95,56517.0,26.6004,26.6115,26.5561,26.5782,56517.0
2015-06-10 11:25:00,47.97,47.97,47.9,47.91,45104.0,26.5893,26.5893,26.5505,26.5561,45104.0
2015-06-10 11:30:00,47.92,47.92,47.86,47.88,37408.0,26.5616,26.5616,26.5284,26.5394,37408.0
2015-06-10 11:35:00,47.87,47.97,47.87,47.97,87134.0,26.5339,26.5893,26.5339,26.5893,87134.0
2015-06-10 11:40:00,47.97,47.97,47.91,47.95,33042.0,26.5893,26.5893,26.5561,26.5782,33042.0
2015-06-10 11:45:00,47.95,47.96,47.9,47.93,23260.0,26.5782,26.5838,26.5505,26.5672,23260.0
2015-06-10 11:50:00,47.92,47.95,47.89,47.94,49227.0,26.5616,26.5782,26.545,26.5727,49227.0
2015-06-10 11:55:00,47.94,47.96,47.88,47.89,46926.0,26.5727,26.5838,26.5394,26.545,46926.0
2015-06-10 12:00:00,47.89,47.9,47.86,47.86,32769.0,26.545,26.5505,26.5284,26.5284,32769.0
2015-06-10 12:05:00,47.86,47.93,47.86,47.93,26035.0,26.5284,26.5672,26.5284,26.5672,26035.0
2015-06-10 12:10:00,47.93,47.94,47.91,47.94,52914.0,26.5672,26.5727,26.5561,26.5727,52914.0
2015-06-10 12:15:00,47.94,47.94,47.92,47.93,68698.0,26.5727,26.5727,26.5616,26.5672,68698.0
2015-06-10 12:20:00,47.94,47.95,47.92,47.95,33444.0,26.5727,26.5782,26.5616,26.5782,33444.0
2015-06-10 12:25:00,47.95,47.96,47.92,47.92,39805.0,26.5782,26.5838,26.5616,26.5616,39805.0
2015-06-10 12:30:00,47.93,47.95,47.91,47.93,25176.0,26.5672,26.5782,26.5561,26.5672,25176.0
2015-06-10 12:35:00,47.93,47.95,47.91,47.91,47432.0,26.5672,26.5782,26.5561,26.5561,47432.0
2015-06-10 12:40:00,47.91,47.92,47.88,47.9,40405.0,26.5561,26.5616,26.5394,26.5505,40405.0
2015-06-10 12:45:00,47.91,47.91,47.88,47.89,45272.0,26.5561,26.5561,26.5394,26.545,45272.0
2015-06-10 12:50:00,47.88,47.9,47.86,47.87,43266.0,26.5394,26.5505,26.5284,26.5339,43266.0
2015-06-10 12:55:00,47.87,47.88,47.85,47.87,27569.0,26.5339,26.5394,26.5228,26.5339,27569.0
2015-06-10 13:00:00,47.88,47.88,47.84,47.84,29213.0,26.5394,26.5394,26.5173,26.5173,29213.0
2015-06-10 13:05:00,47.85,47.87,47.83,47.84,30467.0,26.5228,26.5339,26.5117,26.5173,30467.0
2015-06-10 13:10:00,47.84,47.86,47.82,47.85,35257.0,26.5173,26.5284,26.5062,26.5228,35257.0
2015-06-10 13:15:00,47.86,47.86,47.79,47.79,33656.0,26.5284,26.5284,26.4896,26.4896,33656.0
2015-06-10 13:20:00,47.8,47.81,47.75,47.77,64541.0,26.4951,26.5006,26.4674,26.4785,64541.0
2015-06-10 13:25:00,47.77,47.78,47.74,47.77,63258.0,26.4785,26.484,26.4618,26.4785,63258.0
2015-06-10 13:30:00,47.76,47.77,47.75,47.75,50814.0,26.4729,26.4785,26.4674,26.4674,50814.0
2015-06-10 13:35:00,47.75,47.76,47.72,47.75,69210.0,26.4674,26.4729,26.4508,26.4674,69210.0
2015-06-10 13:40:00,47.75,47.78,47.73,47.77,43286.0,26.4674,26.484,26.4563,26.4785,43286.0
2015-06-10 13:45:00,47.77,47.77,47.74,47.75,37692.0,26.4785,26.4785,26.4618,26.4674,37692.0
2015-06-10 13:50:00,47.74,47.78,47.72,47.78,84944.0,26.4618,26.484,26.4508,26.484,84944.0
2015-06-10 13:55:00,47.78,47.78,47.74,47.74,28590.0,26.484,26.484,26.4618,26.4618,28590.0
2015-06-10 14:00:00,47.75,47.79,47.74,47.78,95507.0,26.4674,26.4896,26.4618,26.484,95507.0
2015-06-10 14:05:00,47.78,47.79,47.74,47.75,53245.0,26.484,26.4896,26.4618,26.4674,53245.0
2015-06-10 14:10:00,47.75,47.75,47.71,47.73,56807.0,26.4674,26.4674,26.4452,26.4563,56807.0
2015-06-10 14:15:00,47.73,47.74,47.72,47.73,39952.0,26.4563,26.4618,26.4508,26.4563,39952.0
2015-06-10 14:20:00,47.73,47.76,47.72,47.74,53556.0,26.4563,26.4729,26.4508,26.4618,53556.0
2015-06-10 14:25:00,47.74,47.77,47.73,47.74,57640.0,26.4618,26.4785,26.4563,26.4618,57640.0
2015-06-10 14:30:00,47.75,47.77,47.74,47.77,68069.0,26.4674,26.4785,26.4618,26.4785,68069.0
2015-06-10 14:35:00,47.77,47.77,47.7,47.7,34799.0,26.4785,26.4785,26.4397,26.4397,34799.0
2015-06-10 14:40:00,47.7,47.71,47.67,47.68,43120.0,26.4397,26.4452,26.423,26.4286,43120.0
2015-06-10 14:45:00,47.69,47.7,47.65,47.65,69403.0,26.4341,26.4397,26.412,26.412,69403.0
2015-06-10 14:50:00,47.65,47.71,47.64,47.68,183817.0,26.412,26.4452,26.4064,26.4286,183817.0
2015-06-10 14:55:00,47.69,47.7,47.67,47.7,42612.0,26.4341,26.4397,26.423,26.4397,42612.0
2015-06-10 15:00:00,47.7,47.7,47.67,47.7,101486.0,26.4397,26.4397,26.423,26.4397,101486.0
2015-06-10 15:05:00,47.7,47.71,47.68,47.69,73494.0,26.4397,26.4452,26.4286,26.4341,73494.0
2015-06-10 15:10:00,47.69,47.69,47.64,47.64,99331.0,26.4341,26.4341,26.4064,26.4064,99331.0
2015-06-10 15:15:00,47.64,47.66,47.62,47.63,97149.0,26.4064,26.4175,26.3953,26.4009,97149.0
2015-06-10 15:20:00,47.62,47.64,47.59,47.6,103196.0,26.3953,26.4064,26.3787,26.3842,103196.0
2015-06-10 15:25:00,47.6,47.62,47.59,47.61,44347.0,26.3842,26.3953,26.3787,26.3898,44347.0
2015-06-10 15:30:00,47.61,47.62,47.6,47.62,95783.0,26.3898,26.3953,26.3842,26.3953,95783.0
2015-06-10 15:35:00,47.62,47.62,47.59,47.59,85817.0,26.3953,26.3953,26.3787,26.3787,85817.0
2015-06-10 15:40:00,47.59,47.62,47.59,47.6,104538.0,26.3787,26.3953,26.3787,26.3842,104538.0
2015-06-10 15:45:00,47.6,47.61,47.6,47.6,184090.0,26.3842,26.3898,26.3842,26.3842,184090.0
2015-06-10 15:50:00,47.6,47.61,47.6,47.61,94392.0,26.3842,26.3898,26.3842,26.3898,94392.0
2015-06-10 15:55:00,47.6,47.61,47.58,47.58,362283.0,26.3842,26.3898,26.3732,26.3732,362283.0
2015-06-11 09:30:00,47.84,48.06,47.75,47.9,101181.0,26.5173,26.6392,26.4674,26.5505,101181.0
2015-06-11 09:35:00,47.9,47.91,47.73,47.88,85944.0,26.5505,26.5561,26.4563,26.5394,85944.0
2015-06-11 09:40:00,47.86,47.89,47.78,47.86,44909.0,26.5284,26.545,26.484,26.5284,44909.0
2015-06-11 09:45:00,47.85,47.86,47.77,47.82,81721.0,26.5228,26.5284,26.4785,26.5062,81721.0
2015-06-11 09:50:00,47.82,47.88,47.82,47.84,46069.0,26.5062,26.5394,26.5062,26.5173,46069.0
2015-06-11 09:55:00,47.84,47.86,47.82,47.83,56810.0,26.5173,26.5284,26.5062,26.5117,56810.0
2015-06-11 10:00:00,47.83,47.87,47.8,47.83,54762.0,26.5117,26.5339,26.4951,26.5117,54762.0
2015-06-11 10:05:00,47.82,47.88,47.81,47.83,78408.0,26.5062,26.5394,26.5006,26.5117,78408.0
2015-06-11 10:10:00,47.82,47.85,47.78,47.84,49874.0,26.5062,26.5228,26.484,26.5173,49874.0
2015-06-11 10:15:00,47.85,47.86,47.81,47.85,43581.0,26.5228,26.5284,26.5006,26.5228,43581.0
2015-06-11 10:20:00,47.85,47.91,47.85,47.87,37940.0,26.5228,26.5561,26.5228,26.5339,37940.0
2015-06-11 10:25:00,47.86,47.93,47.84,47.93,22742.0,26.5284,26.5672,26.5173,26.5672,22742.0
2015-06-11 10:30:00,47.93,47.94,47.78,47.8,63700.0,26.5672,26.5727,26.484,26.4951,63700.0
2015-06-11 10:35:00,47.8,47.81,47.77,47.79,48629.0,26.4951,26.5006,26.4785,26.4896,48629.0
2015-06-11 10:40:00,47.79,47.82,47.78,47.8,60024.0,26.4896,26.5062,26.484,26.4951,60024.0
2015-06-11 10:45:00,47.79,47.8,47.64,47.66,40381.0,26.4896,26.4951,26.4064,26.4175,40381.0
2015-06-11 10:50:00,47.65,47.69,47.63,47.69,30182.0,26.412,26.4341,26.4009,26.4341,30182.0
2015-06-11 10:55:00,47.69,47.69,47.6,47.6,21115.0,26.4341,26.4341,26.3842,26.3842,21115.0
2015-06-11 11:00:00,47.61,47.67,47.6,47.65,104258.0,26.3898,26.423,26.3842,26.412,104258.0
2015-06-11 11:05:00,47.66,47.79,47.65,47.78,41269.0,26.4175,26.4896,26.412,26.484,41269.0
2015-06-11 11:10:00,47.77,47.8,47.64,47.65,107534.0,26.4785,26.4951,26.4064,26.412,107534.0
2015-06-11 11:15:00,47.65,47.78,47.61,47.77,145367.0,26.412,26.484,26.3898,26.4785,145367.0
2015-06-11 11:20:00,47.77,47.81,47.74,47.79,66393.0,26.4785,26.5006,26.4618,26.4896,66393.0
2015-06-11 11:25:00,47.79,47.8,47.75,47.78,35739.0,26.4896,26.4951,26.4674,26.484,35739.0
2015-06-11 11:30:00,47.77,47.79,47.75,47.79,26741.0,26.4785,26.4896,26.4674,26.4896,26741.0
2015-06-11 11:35:00,47.79,47.8,47.75,47.76,47239.0,26.4896,26.4951,26.4674,26.4729,47239.0
2015-06-11 11:40:00,47.75,47.76,47.73,47.75,73016.0,26.4674,26.4729,26.4563,26.4674,73016.0
2015-06-11 11:45:00,47.74,47.76,47.72,47.73,79595.0,26.4618,26.4729,26.4508,26.4563,79595.0
2015-06-11 11:50:00,47.73,47.76,47.71,47.71,46682.0,26.4563,26.4729,26.4452,26.4452,46682.0
2015-06-11 11:55:00,47.71,47.72,47.66,47.66,36888.0,26.4452,26.4508,26.4175,26.4175,36888.0
2015-06-11 12:00:00,47.66,47.66,47.61,47.61,66273.0,26.4175,26.4175,26.3898,26.3898,66273.0
2015-06-11 12:05:00,47.61,47.62,47.59,47.59,44488.0,26.3898,26.3953,26.3787,26.3787,44488.0
2015-06-11 12:10:00,47.59,47.61,47.58,47.59,48379.0,26.3787,26.3898,26.3732,26.3787,48379.0
2015-06-11 12:15:00,47.59,47.59,47.54,47.56,55611.0,26.3787,26.3787,26.351,26.3621,55611.0
2015-06-11 12:20:00,47.56,47.58,47.54,47.54,25251.0,26.3621,26.3732,26.351,26.351,25251.0
2015-06-11 12:25:00,47.54,47.57,47.54,47.57,33596.0,26.351,26.3676,26.351,26.3676,33596.0
2015-06-11 12:30:00,47.57,47.66,47.56,47.66,51876.0,26.3676,26.4175,26.3621,26.4175,51876.0
2015-06-11 12:35:00,47.66,47.68,47.64,47.68,40567.0,26.4175,26.4286,26.4064,26.4286,40567.0
2015-06-11 12:40:00,47.68,47.7,47.66,47.69,33905.0,26.4286,26.4397,26.4175,26.4341,33905.0
2015-06-11 12:45:00,47.69,47.7,47.64,47.65,33354.0,26.4341,26.4397,26.4064,26.412,33354.0
2015-06-11 12:50:00,47.64,47.67,47.63,47.66,29039.0,26.4064,26.423,26.4009,26.4175,29039.0
2015-06-11 12:55:00,47.66,47.67,47.65,47.67,16298.0,26.4175,26.423,26.412,26.423,16298.0
2015-06-11 13:00:00,47.66,47.67,47.59,47.6,23603.0,26.4175,26.423,26.3787,26.3842,23603.0
2015-06-11 13:05:00,47.6,47.61,47.58,47.58,34217.0,26.3842,26.3898,26.3732,26.3732,34217.0
2015-06-11 13:10:00,47.58,47.59,47.55,47.55,24743.0,26.3732,26.3787,26.3565,26.3565,24743.0
2015-06-11 13:15:00,47.55,47.59,47.55,47.57,37378.0,26.3565,26.3787,26.3565,26.3676,37378.0
2015-06-11 13:20:00,47.58,47.61,47.57,47.6,33337.0,26.3732,26.3898,26.3676,26.3842,33337.0
2015-06-11 13:25:00,47.61,47.63,47.6,47.63,54001.0,26.3898,26.4009,26.3842,26.4009,54001.0
2015-06-11 13:30:00,47.62,47.64,47.59,47.61,75225.0,26.3953,26.4064,26.3787,26.3898,75225.0
2015-06-11 13:35:00,47.61,47.61,47.56,47.56,51982.0,26.3898,26.3898,26.3621,26.3621,51982.0
2015-06-11 13:40:00,47.57,47.61,47.56,47.6,65528.0,26.3676,26.3898,26.3621,26.3842,65528.0
2015-06-11 13:45:00,47.61,47.63,47.57,47.58,60948.0,26.3898,26.4009,26.3676,26.3732,60948.0
2015-06-11 13:50:00,47.58,47.61,47.58,47.59,64453.0,26.3732,26.3898,26.3732,26.3787,64453.0
2015-06-11 13:55:00,47.59,47.62,47.58,47.59,66103.0,26.3787,26.3953,26.3732,26.3787,66103.0
2015-06-11 14:00:00,47.58,47.61,47.58,47.6,66316.0,26.3732,26.3898,26.3732,26.3842,66316.0
2015-06-11 14:05:00,47.59,47.62,47.59,47.61,56153.0,26.3787,26.3953,26.3787,26.3898,56153.0
2015-06-11 14:10:00,47.61,47.64,47.6,47.61,35763.0,26.3898,26.4064,26.3842,26.3898,35763.0
2015-06-11 14:15:00,47.6,47.62,47.59,47.61,63146.0,26.3842,26.3953,26.3787,26.3898,63146.0
2015-06-11 14:20:00,47.6,47.62,47.6,47.6,34098.0,26.3842,26.3953,26.3842,26.3842,34098.0
2015-06-11 14:25:00,47.6,47.61,47.59,47.6,71850.0,26.3842,26.3898,26.3787,26.3842,71850.0
2015-06-11 14:30:00,47.6,47.61,47.59,47.6,47211.0,26.3842,26.3898,26.3787,26.3842,47211.0
2015-06-11 14:35:00,47.61,47.62,47.59,47.59,59677.0,26.3898,26.3953,26.3787,26.3787,59677.0
2015-06-11 14:40:00,47.59,47.62,47.56,47.6,69895.0,26.3787,26.3953,26.3621,26.3842,69895.0
2015-06-11 14:45:00,47.61,47.63,47.58,47.58,75248.0,26.3898,26.4009,26.3732,26.3732,75248.0
2015-06-11 14:50:00,47.59,47.61,47.57,47.61,50651.0,26.3787,26.3898,26.3676,26.3898,50651.0
2015-06-11 14:55:00,47.6,47.61,47.57,47.6,59724.0,26.3842,26.3898,26.3676,26.3842,59724.0
2015-06-11 15:00:00,47.61,47.62,47.6,47.62,56306.0,26.3898,26.3953,26.3842,26.3953,56306.0
2015-06-11 15:05:00,47.62,47.64,47.6,47.6,49791.0,26.3953,26.4064,26.3842,26.3842,49791.0
2015-06-11 15:10:00,47.6,47.62,47.59,47.6,82024.0,26.3842,26.3953,26.3787,26.3842,82024.0
2015-06-11 15:15:00,47.6,47.63,47.59,47.6,62444.0,26.3842,26.4009,26.3787,26.3842,62444.0
2015-06-11 15:20:00,47.6,47.61,47.59,47.59,47877.0,26.3842,26.3898,26.3787,26.3787,47877.0
2015-06-11 15:25:00,47.59,47.6,47.55,47.56,51726.0,26.3787,26.3842,26.3565,26.3621,51726.0
2015-06-11 15:30:00,47.56,47.58,47.46,47.46,100996.0,26.3621,26.3732,26.3066,26.3066,100996.0
2015-06-11 15:35:00,47.47,47.48,47.39,47.4,111897.0,26.3122,26.3177,26.2678,26.2734,111897.0
2015-06-11 15:40:00,47.4,47.41,47.32,47.34,150345.0,26.2734,26.2789,26.229,26.2401,150345.0
2015-06-11 15:45:00,47.33,47.44,47.32,47.44,278603.0,26.2346,26.2956,26.229,26.2956,278603.0
2015-06-11 15:50:00,47.44,47.49,47.43,47.47,259007.0,26.2956,26.3233,26.29,26.3122,259007.0
2015-06-11 15:55:00,47.47,47.55,47.47,47.55,470288.0,26.3122,26.3565,26.3122,26.3565,470288.0
2015-06-12 09:30:00,47.33,47.38,47.15,47.23,124480.0,26.2346,26.2623,26.1348,26.1792,124480.0
2015-06-12 09:35:00,47.24,47.29,47.03,47.03,56371.0,26.1847,26.2124,26.0683,26.0683,56371.0
2015-06-12 09:40:00,47.05,47.21,47.04,47.15,67357.0,26.0794,26.1681,26.0738,26.1348,67357.0
2015-06-12 09:45:00,47.14,47.22,47.1,47.18,60661.0,26.1293,26.1736,26.1071,26.1514,60661.0
2015-06-12 09:50:00,47.16,47.2,47.1,47.14,97948.0,26.1404,26.1625,26.1071,26.1293,97948.0
2015-06-12 09:55:00,47.16,47.19,47.1,47.11,60522.0,26.1404,26.157,26.1071,26.1126,60522.0
2015-06-12 10:00:00,47.12,47.22,47.1,47.17,48977.0,26.1182,26.1736,26.1071,26.1459,48977.0
2015-06-12 10:05:00,47.17,47.19,47.08,47.14,44497.0,26.1459,26.157,26.096,26.1293,44497.0
2015-06-12 10:10:00,47.14,47.15,47.07,47.07,41273.0,26.1293,26.1348,26.0905,26.0905,41273.0
2015-06-12 10:15:00,47.07,47.14,47.06,47.08,55110.0,26.0905,26.1293,26.0849,26.096,55110.0
2015-06-12 10:20:00,47.08,47.13,47.07,47.1,62752.0,26.096,26.1237,26.0905,26.1071,62752.0
2015-06-12 10:25:00,47.1,47.12,47.07,47.1,55720.0,26.1071,26.1182,26.0905,26.1071,55720.0
2015-06-12 10:30:00,47.1,47.16,47.1,47.11,104271.0,26.1071,26.1404,26.1071,26.1126,104271.0
2015-06-12 10:35:00,47.11,47.17,47.09,47.17,90917.0,26.1126,26.1459,26.1016,26.1459,90917.0
2015-06-12 10:40:00,47.16,47.17,47.09,47.12,56486.0,26.1404,26.1459,26.1016,26.1182,56486.0
2015-06-12 10:45:00,47.12,47.12,47.08,47.09,114756.0,26.1182,26.1182,26.096,26.1016,114756.0
2015-06-12 10:50:00,47.08,47.13,47.04,47.1,122330.0,26.096,26.1237,26.0738,26.1071,122330.0
2015-06-12 10:55:00,47.1,47.12,47.06,47.07,96283.0,26.1071,26.1182,26.0849,26.0905,96283.0
2015-06-12 11:00:00,47.07,47.09,47.03,47.08,41676.0,26.0905,26.1016,26.0683,26.096,41676.0
2015-06-12 11:05:00,47.07,47.13,47.07,47.09,46250.0,26.0905,26.1237,26.0905,26.1016,46250.0
2015-06-12 11:10:00,47.1,47.14,47.05,47.11,68386.0,26.1071,26.1293,26.0794,26.1126,68386.0
2015-06-12 11:15:00,47.11,47.13,47.07,47.12,57015.0,26.1126,26.1237,26.0905,26.1182,57015.0
2015-06-12 11:20:00,47.12,47.14,47.07,47.09,27509.0,26.1182,26.1293,26.0905,26.1016,27509.0
2015-06-12 11:25:00,47.09,47.15,47.09,47.1,65233.0,26.1016,26.1348,26.1016,26.1071,65233.0
2015-06-12 11:30:00,47.1,47.15,47.09,47.14,64734.0,26.1071,26.1348,26.1016,26.1293,64734.0
2015-06-12 11:35:00,47.15,47.17,47.11,47.15,54964.0,26.1348,26.1459,26.1126,26.1348,54964.0
2015-06-12 11:40:00,47.15,47.18,47.09,47.18,61530.0,26.1348,26.1514,26.1016,26.1514,61530.0
2015-06-12 11:45:00,47.18,47.21,47.17,47.18,62084.0,26.1514,26.1681,26.1459,26.1514,62084.0
2015-06-12 11:50:00,47.18,47.27,47.18,47.27,65046.0,26.1514,26.2013,26.1514,26.2013,65046.0
2015-06-12 11:55:00,47.27,47.27,47.17,47.18,23081.0,26.2013,26.2013,26.1459,26.1514,23081.0
2015-06-12 12:00:00,47.18,47.19,47.13,47.14,26631.0,26.1514,26.157,26.1237,26.1293,26631.0
2015-06-12 12:05:00,47.14,47.18,47.13,47.16,80731.0,26.1293,26.1514,26.1237,26.1404,80731.0
2015-06-12 12:10:00,47.15,47.17,47.13,47.14,62815.0,26.1348,26.1459,26.1237,26.1293,62815.0
2015-06-12 12:15:00,47.15,47.15,47.11,47.14,27596.0,26.1348,26.1348,26.1126,26.1293,27596.0
2015-06-12 12:20:00,47.13,47.15,47.13,47.14,29136.0,26.1237,26.1348,26.1237,26.1293,29136.0
2015-06-12 12:25:00,47.13,47.15,47.11,47.15,37694.0,26.1237,26.1348,26.1126,26.1348,37694.0
2015-06-12 12:30:00,47.14,47.15,47.12,47.14,55090.0,26.1293,26.1348,26.1182,26.1293,55090.0
2015-06-12 12:35:00,47.14,47.15,47.1,47.1,63879.0,26.1293,26.1348,26.1071,26.1071,63879.0
2015-06-12 12:40:00,47.1,47.11,47.09,47.1,45437.0,26.1071,26.1126,26.1016,26.1071,45437.0
2015-06-12 12:45:00,47.1,47.12,47.08,47.08,25335.0,26.1071,26.1182,26.096,26.096,25335.0
2015-06-12 12:50:00,47.08,47.12,47.07,47.11,90335.0,26.096,26.1182,26.0905,26.1126,90335.0
2015-06-12 12:55:00,47.11,47.12,47.09,47.11,108825.0,26.1126,26.1182,26.1016,26.1126,108825.0
2015-06-12 13:00:00,47.12,47.17,47.1,47.12,85493.0,26.1182,26.1459,26.1071,26.1182,85493.0
2015-06-12 13:05:00,47.13,47.15,47.11,47.12,167537.0,26.1237,26.1348,26.1126,26.1182,167537.0
2015-06-12 13:10:00,47.12,47.17,47.12,47.15,27087.0,26.1182,26.1459,26.1182,26.1348,27087.0
2015-06-12 13:15:00,47.15,47.16,47.13,47.15,58999.0,26.1348,26.1404,26.1237,26.1348,58999.0
2015-06-12 13:20:00,47.15,47.19,47.14,47.16,61345.0,26.1348,26.157,26.1293,26.1404,61345.0
2015-06-12 13:25:00,47.16,47.24,47.15,47.21,95489.0,26.1404,26.1847,26.1348,26.1681,95489.0
2015-06-12 13:30:00,47.22,47.23,47.16,47.18,26368.0,26.1736,26.1792,26.1404,26.1514,26368.0
2015-06-12 13:35:00,47.18,47.2,47.17,47.2,33359.0,26.1514,26.1625,26.1459,26.1625,33359.0
2015-06-12 13:40:00,47.2,47.22,47.18,47.18,33600.0,26.1625,26.1736,26.1514,26.1514,33600.0
2015-06-12 13:45:00,47.19,47.22,47.18,47.18,35264.0,26.157,26.1736,26.1514,26.1514,35264.0
2015-06-12 13:50:00,47.18,47.18,47.12,47.16,48896.0,26.1514,26.1514,26.1182,26.1404,48896.0
2015-06-12 13:55:00,47.17,47.21,47.16,47.17,53212.0,26.1459,26.1681,26.1404,26.1459,53212.0
2015-06-12 14:00:00,47.17,47.19,47.15,47.16,32530.0,26.1459,26.157,26.1348,26.1404,32530.0
2015-06-12 14:05:00,47.15,47.16,47.08,47.12,55988.0,26.1348,26.1404,26.096,26.1182,55988.0
2015-06-12 14:10:00,47.12,47.12,47.03,47.03,35457.0,26.1182,26.1182,26.0683,26.0683,35457.0
2015-06-12 14:15:00,47.02,47.03,47.0,47.02,33197.0,26.0628,26.0683,26.0517,26.0628,33197.0
2015-06-12 14:20:00,47.02,47.03,46.95,46.96,55762.0,26.0628,26.0683,26.024,26.0295,55762.0
2015-06-12 14:25:00,46.95,46.96,46.91,46.91,42694.0,26.024,26.0295,26.0018,26.0018,42694.0
2015-06-12 14:30:00,46.91,46.92,46.85,46.88,53059.0,26.0018,26.0073,25.9685,25.9852,53059.0
2015-06-12 14:35:00,46.89,46.92,46.87,46.91,47284.0,25.9907,26.0073,25.9796,26.0018,47284.0
2015-06-12 14:40:00,46.91,46.96,46.9,46.96,32686.0,26.0018,26.0295,25.9962,26.0295,32686.0
2015-06-12 14:45:00,46.95,46.99,46.94,46.95,51032.0,26.024,26.0461,26.0184,26.024,51032.0
2015-06-12 14:50:00,46.95,46.97,46.93,46.95,45520.0,26.024,26.035,26.0129,26.024,45520.0
2015-06-12 14:55:00,46.95,46.96,46.92,46.92,29834.0,26.024,26.0295,26.0073,26.0073,29834.0
2015-06-12 15:00:00,46.92,47.01,46.91,46.99,75266.0,26.0073,26.0572,26.0018,26.0461,75266.0
2015-06-12 15:05:00,46.99,47.01,46.94,46.98,78331.0,26.0461,26.0572,26.0184,26.0406,78331.0
2015-06-12 15:10:00,46.97,46.99,46.93,46.93,39608.0,26.035,26.0461,26.0129,26.0129,39608.0
2015-06-12 15:15:00,46.93,46.96,46.92,46.94,55401.0,26.0129,26.0295,26.0073,26.0184,55401.0
2015-06-12 15:20:00,46.94,46.99,46.93,46.96,62265.0,26.0184,26.0461,26.0129,26.0295,62265.0
2015-06-12 15:25:00,46.95,47.0,46.93,47.0,39106.0,26.024,26.0517,26.0129,26.0517,39106.0
2015-06-12 15:30:00,46.99,47.03,46.99,47.01,80222.0,26.0461,26.0683,26.0461,26.0572,80222.0
2015-06-12 15:35:00,47.0,47.02,46.98,47.01,63069.0,26.0517,26.0628,26.0406,26.0572,63069.0
2015-06-12 15:40:00,47.01,47.01,46.98,46.99,61434.0,26.0572,26.0572,26.0406,26.0461,61434.0
2015-06-12 15:45:00,46.99,47.03,46.97,47.02,130325.0,26.0461,26.0683,26.035,26.0628,130325.0
2015-06-12 15:50:00,47.01,47.02,46.95,46.95,210199.0,26.0572,26.0628,26.024,26.024,210199.0
2015-06-12 15:55:00,46.96,46.99,46.93,46.97,413624.0,26.0295,26.0461,26.0129,26.035,413624.0
2015-06-15 09:30:00,46.5,46.8,46.28,46.63,193581.0,25.7745,25.9408,25.6526,25.8466,193581.0
2015-06-15 09:35:00,46.61,46.72,46.51,46.64,108186.0,25.8355,25.8965,25.7801,25.8521,108186.0
2015-06-15 09:40:00,46.64,46.87,46.6,46.86,115623.0,25.8521,25.9796,25.8299,25.9741,115623.0
2015-06-15 09:45:00,46.87,47.04,46.86,47.04,100459.0,25.9796,26.0738,25.9741,26.0738,100459.0
2015-06-15 09:50:00,47.03,47.32,46.98,47.23,158453.0,26.0683,26.229,26.0406,26.1792,158453.0
2015-06-15 09:55:00,47.22,47.25,47.11,47.16,65291.0,26.1736,26.1902,26.1126,26.1404,65291.0
2015-06-15 10:00:00,47.16,47.34,47.12,47.25,83601.0,26.1404,26.2401,26.1182,26.1902,83601.0
2015-06-15 10:05:00,47.24,47.35,47.24,47.34,106431.0,26.1847,26.2457,26.1847,26.2401,106431.0
2015-06-15 10:10:00,47.33,47.38,47.26,47.37,69798.0,26.2346,26.2623,26.1958,26.2568,69798.0
2015-06-15 10:15:00,47.37,47.39,47.3,47.32,49939.0,26.2568,26.2678,26.218,26.229,49939.0
2015-06-15 10:20:00,47.32,47.43,47.3,47.42,76083.0,26.229,26.29,26.218,26.2845,76083.0
2015-06-15 10:25:00,47.42,47.5,47.39,47.5,106560.0,26.2845,26.3288,26.2678,26.3288,106560.0
2015-06-15 10:30:00,47.5,47.56,47.44,47.5,89862.0,26.3288,26.3621,26.2956,26.3288,89862.0
2015-06-15 10:35:00,47.5,47.55,47.44,47.51,53300.0,26.3288,26.3565,26.2956,26.3344,53300.0
2015-06-15 10:40:00,47.51,47.51,47.37,47.38,38221.0,26.3344,26.3344,26.2568,26.2623,38221.0
2015-06-15 10:45:00,47.39,47.46,47.37,47.38,44696.0,26.2678,26.3066,26.2568,26.2623,44696.0
2015-06-15 10:50:00,47.39,47.41,47.36,47.36,38315.0,26.2678,26.2789,26.2512,26.2512,38315.0
2015-06-15 10:55:00,47.37,47.44,47.35,47.43,124108.0,26.2568,26.2956,26.2457,26.29,124108.0
2015-06-15 11:00:00,47.44,47.55,47.43,47.54,112870.0,26.2956,26.3565,26.29,26.351,112870.0
2015-06-15 11:05:00,47.54,47.7,47.52,47.68,127870.0,26.351,26.4397,26.3399,26.4286,127870.0
2015-06-15 11:10:00,47.69,47.73,47.58,47.59,81332.0,26.4341,26.4563,26.3732,26.3787,81332.0
2015-06-15 11:15:00,47.59,47.59,47.5,47.52,35365.0,26.3787,26.3787,26.3288,26.3399,35365.0
2015-06-15 11:20:00,47.52,47.56,47.48,47.52,52860.0,26.3399,26.3621,26.3177,26.3399,52860.0
2015-06-15 11:25:00,47.52,47.52,47.42,47.42,39002.0,26.3399,26.3399,26.2845,26.2845,39002.0
2015-06-15 11:30:00,47.42,47.46,47.36,47.45,40734.0,26.2845,26.3066,26.2512,26.3011,40734.0
2015-06-15 11:35:00,47.46,47.5,47.42,47.49,45470.0,26.3066,26.3288,26.2845,26.3233,45470.0
2015-06-15 11:40:00,47.49,47.51,47.47,47.48,31178.0,26.3233,26.3344,26.3122,26.3177,31178.0
2015-06-15 11:45:00,47.49,47.53,47.47,47.53,47170.0,26.3233,26.3454,26.3122,26.3454,47170.0
2015-06-15 11:50:00,47.54,47.58,47.51,47.56,53355.0,26.351,26.3732,26.3344,26.3621,53355.0
2015-06-15 11:55:00,47.56,47.57,47.5,47.57,48760.0,26.3621,26.3676,26.3288,26.3676,48760.0
2015-06-15 12:00:00,47.56,47.57,47.53,47.57,51355.0,26.3621,26.3676,26.3454,26.3676,51355.0
2015-06-15 12:05:00,47.58,47.59,47.51,47.55,53814.0,26.3732,26.3787,26.3344,26.3565,53814.0
2015-06-15 12:10:00,47.56,47.56,47.5,47.51,48862.0,26.3621,26.3621,26.3288,26.3344,48862.0
2015-06-15 12:15:00,47.51,47.51,47.46,47.5,38284.0,26.3344,26.3344,26.3066,26.3288,38284.0
2015-06-15 12:20:00,47.49,47.51,47.44,47.44,38773.0,26.3233,26.3344,26.2956,26.2956,38773.0
2015-06-15 12:25:00,47.44,47.47,47.43,47.47,30406.0,26.2956,26.3122,26.29,26.3122,30406.0
2015-06-15 12:30:00,47.47,47.51,47.47,47.5,39024.0,26.3122,26.3344,26.3122,26.3288,39024.0
2015-06-15 12:35:00,47.5,47.51,47.47,47.5,33749.0,26.3288,26.3344,26.3122,26.3288,33749.0
2015-06-15 12:40:00,47.49,47.53,47.48,47.51,30460.0,26.3233,26.3454,26.3177,26.3344,30460.0
2015-06-15 12:45:00,47.51,47.58,47.51,47.58,33657.0,26.3344,26.3732,26.3344,26.3732,33657.0
2015-06-15 12:50:00,47.58,47.61,47.54,47.61,96271.0,26.3732,26.3898,26.351,26.3898,96271.0
2015-06-15 12:55:00,47.62,47.66,47.62,47.64,59358.0,26.3953,26.4175,26.3953,26.4064,59358.0
2015-06-15 13:00:00,47.64,47.67,47.63,47.66,40565.0,26.4064,26.423,26.4009,26.4175,40565.0
2015-06-15 13:05:00,47.66,47.73,47.64,47.72,58487.0,26.4175,26.4563,26.4064,26.4508,58487.0
2015-06-15 13:10:00,47.72,47.72,47.63,47.67,67636.0,26.4508,26.4508,26.4009,26.423,67636.0
2015-06-15 13:15:00,47.68,47.72,47.66,47.68,51747.0,26.4286,26.4508,26.4175,26.4286,51747.0
2015-06-15 13:20:00,47.68,47.72,47.64,47.64,38462.0,26.4286,26.4508,26.4064,26.4064,38462.0
2015-06-15 13:25:00,47.64,47.65,47.62,47.63,32977.0,26.4064,26.412,26.3953,26.4009,32977.0
2015-06-15 13:30:00,47.63,47.65,47.6,47.6,20007.0,26.4009,26.412,26.3842,26.3842,20007.0
2015-06-15 13:35:00,47.61,47.73,47.59,47.71,99378.0,26.3898,26.4563,26.3787,26.4452,99378.0
2015-06-15 13:40:00,47.7,47.71,47.61,47.63,47798.0,26.4397,26.4452,26.3898,26.4009,47798.0
2015-06-15 13:45:00,47.64,47.64,47.6,47.61,43650.0,26.4064,26.4064,26.3842,26.3898,43650.0
2015-06-15 13:50:00,47.61,47.72,47.57,47.62,195792.0,26.3898,26.4508,26.3676,26.3953,195792.0
2015-06-15 13:55:00,47.63,47.7,47.63,47.66,96382.0,26.4009,26.4397,26.4009,26.4175,96382.0
2015-06-15 14:00:00,47.66,47.68,47.62,47.62,25969.0,26.4175,26.4286,26.3953,26.3953,25969.0
2015-06-15 14:05:00,47.62,47.63,47.56,47.56,31704.0,26.3953,26.4009,26.3621,26.3621,31704.0
2015-06-15 14:10:00,47.55,47.69,47.55,47.66,60737.0,26.3565,26.4341,26.3565,26.4175,60737.0
2015-06-15 14:15:00,47.66,47.73,47.65,47.71,58687.0,26.4175,26.4563,26.412,26.4452,58687.0
2015-06-15 14:20:00,47.71,47.71,47.63,47.63,23408.0,26.4452,26.4452,26.4009,26.4009,23408.0
2015-06-15 14:25:00,47.63,47.69,47.61,47.66,65808.0,26.4009,26.4341,26.3898,26.4175,65808.0
2015-06-15 14:30:00,47.66,47.68,47.62,47.64,37712.0,26.4175,26.4286,26.3953,26.4064,37712.0
2015-06-15 14:35:00,47.64,47.65,47.61,47.63,37275.0,26.4064,26.412,26.3898,26.4009,37275.0
2015-06-15 14:40:00,47.63,47.64,47.58,47.6,23054.0,26.4009,26.4064,26.3732,26.3842,23054.0
2015-06-15 14:45:00,47.59,47.62,47.59,47.59,33784.0,26.3787,26.3953,26.3787,26.3787,33784.0
2015-06-15 14:50:00,47.59,47.59,47.5,47.51,32783.0,26.3787,26.3787,26.3288,26.3344,32783.0
2015-06-15 14:55:00,47.5,47.52,47.45,47.46,72273.0,26.3288,26.3399,26.3011,26.3066,72273.0
2015-06-15 15:00:00,47.47,47.54,47.45,47.48,71885.0,26.3122,26.351,26.3011,26.3177,71885.0
2015-06-15 15:05:00,47.48,47.52,47.46,47.49,84849.0,26.3177,26.3399,26.3066,26.3233,84849.0
2015-06-15 15:10:00,47.48,47.49,47.46,47.48,42770.0,26.3177,26.3233,26.3066,26.3177,42770.0
2015-06-15 15:15:00,47.49,47.53,47.49,47.52,51640.0,26.3233,26.3454,26.3233,26.3399,51640.0
2015-06-15 15:20:00,47.51,47.53,47.49,47.51,85551.0,26.3344,26.3454,26.3233,26.3344,85551.0
2015-06-15 15:25:00,47.51,47.56,47.48,47.56,143492.0,26.3344,26.3621,26.3177,26.3621,143492.0
2015-06-15 15:30:00,47.55,47.57,47.49,47.52,71161.0,26.3565,26.3676,26.3233,26.3399,71161.0
2015-06-15 15:35:00,47.52,47.56,47.51,47.53,62782.0,26.3399,26.3621,26.3344,26.3454,62782.0
2015-06-15 15:40:00,47.53,47.62,47.53,47.62,105681.0,26.3454,26.3953,26.3454,26.3953,105681.0
2015-06-15 15:45:00,47.61,47.62,47.59,47.6,133502.0,26.3898,26.3953,26.3787,26.3842,133502.0
2015-06-15 15:50:00,47.59,47.6,47.58,47.58,127115.0,26.3787,26.3842,26.3732,26.3732,127115.0
2015-06-15 15:55:00,47.58,47.59,47.53,47.56,315622.0,26.3732,26.3787,26.3454,26.3621,315622.0
2015-06-16 09:30:00,47.58,47.62,47.42,47.48,71762.0,26.3732,26.3953,26.2845,26.3177,71762.0
2015-06-16 09:35:00,47.48,47.89,47.46,47.76,100797.0,26.3177,26.545,26.3066,26.4729,100797.0
2015-06-16 09:40:00,47.77,47.8,47.57,47.65,89775.0,26.4785,26.4951,26.3676,26.412,89775.0
2015-06-16 09:45:00,47.66,47.69,47.54,47.6,75541.0,26.4175,26.4341,26.351,26.3842,75541.0
2015-06-16 09:50:00,47.59,47.63,47.48,47.49,33940.0,26.3787,26.4009,26.3177,26.3233,33940.0
2015-06-16 09:55:00,47.5,47.53,47.46,47.46,27266.0,26.3288,26.3454,26.3066,26.3066,27266.0
2015-06-16 10:00:00,47.46,47.48,47.39,47.39,35901.0,26.3066,26.3177,26.2678,26.2678,35901.0
2015-06-16 10:05:00,47.39,47.4,47.26,47.28,46022.0,26.2678,26.2734,26.1958,26.2069,46022.0
2015-06-16 10:10:00,47.28,47.29,47.19,47.21,32265.0,26.2069,26.2124,26.157,26.1681,32265.0
2015-06-16 10:15:00,47.2,47.35,47.2,47.3,46353.0,26.1625,26.2457,26.1625,26.218,46353.0
2015-06-16 10:20:00,47.29,47.34,47.28,47.31,41559.0,26.2124,26.2401,26.2069,26.2235,41559.0
2015-06-16 10:25:00,47.31,47.32,47.22,47.23,28031.0,26.2235,26.229,26.1736,26.1792,28031.0
2015-06-16 10:30:00,47.23,47.33,47.23,47.3,82109.0,26.1792,26.2346,26.1792,26.218,82109.0
2015-06-16 10:35:00,47.29,47.31,47.24,47.24,51477.0,26.2124,26.2235,26.1847,26.1847,51477.0
2015-06-16 10:40:00,47.24,47.34,47.23,47.3,45243.0,26.1847,26.2401,26.1792,26.218,45243.0
2015-06-16 10:45:00,47.31,47.39,47.31,47.38,53599.0,26.2235,26.2678,26.2235,26.2623,53599.0
2015-06-16 10:50:00,47.38,47.4,47.35,47.36,56160.0,26.2623,26.2734,26.2457,26.2512,56160.0
2015-06-16 10:55:00,47.37,47.47,47.33,47.46,98524.0,26.2568,26.3122,26.2346,26.3066,98524.0
2015-06-16 11:00:00,47.46,47.5,47.43,47.5,35515.0,26.3066,26.3288,26.29,26.3288,35515.0
2015-06-16 11:05:00,47.5,47.56,47.47,47.48,43133.0,26.3288,26.3621,26.3122,26.3177,43133.0
2015-06-16 11:10:00,47.48,47.58,47.47,47.57,49189.0,26.3177,26.3732,26.3122,26.3676,49189.0
2015-06-16 11:15:00,47.57,47.59,47.44,47.46,56418.0,26.3676,26.3787,26.2956,26.3066,56418.0
2015-06-16 11:20:00,47.46,47.48,47.37,47.37,43384.0,26.3066,26.3177,26.2568,26.2568,43384.0
2015-06-16 11:25:00,47.36,47.39,47.34,47.38,43936.0,26.2512,26.2678,26.2401,26.2623,43936.0
2015-06-16 11:30:00,47.38,47.4,47.33,47.36,58292.0,26.2623,26.2734,26.2346,26.2512,58292.0
2015-06-16 11:35:00,47.37,47.46,47.36,47.44,175428.0,26.2568,26.3066,26.2512,26.2956,175428.0
2015-06-16 11:40:00,47.44,47.47,47.41,47.47,128208.0,26.2956,26.3122,26.2789,26.3122,128208.0
2015-06-16 11:45:00,47.46,47.53,47.46,47.52,138443.0,26.3066,26.3454,26.3066,26.3399,138443.0
2015-06-16 11:50:00,47.52,47.59,47.51,47.57,198390.0,26.3399,26.3787,26.3344,26.3676,198390.0
2015-06-16 11:55:00,47.57,47.61,47.56,47.61,45865.0,26.3676,26.3898,26.3621,26.3898,45865.0
2015-06-16 12:00:00,47.61,47.63,47.59,47.6,53811.0,26.3898,26.4009,26.3787,26.3842,53811.0
2015-06-16 12:05:00,47.61,47.67,47.6,47.65,50986.0,26.3898,26.423,26.3842,26.412,50986.0
2015-06-16 12:10:00,47.65,47.66,47.58,47.59,147215.0,26.412,26.4175,26.3732,26.3787,147215.0
2015-06-16 12:15:00,47.58,47.65,47.57,47.6,93584.0,26.3732,26.412,26.3676,26.3842,93584.0
2015-06-16 12:20:00,47.61,47.63,47.53,47.53,48139.0,26.3898,26.4009,26.3454,26.3454,48139.0
2015-06-16 12:25:00,47.53,47.56,47.51,47.55,19307.0,26.3454,26.3621,26.3344,26.3565,19307.0
2015-06-16 12:30:00,47.55,47.59,47.53,47.59,35959.0,26.3565,26.3787,26.3454,26.3787,35959.0
2015-06-16 12:35:00,47.58,47.62,47.56,47.61,92519.0,26.3732,26.3953,26.3621,26.3898,92519.0
2015-06-16 12:40:00,47.61,47.61,47.54,47.54,29176.0,26.3898,26.3898,26.351,26.351,29176.0
2015-06-16 12:45:00,47.55,47.55,47.5,47.51,31044.0,26.3565,26.3565,26.3288,26.3344,31044.0
2015-06-16 12:50:00,47.52,47.55,47.49,47.49,19703.0,26.3399,26.3565,26.3233,26.3233,19703.0
2015-06-16 12:55:00,47.49,47.52,47.46,47.5,34585.0,26.3233,26.3399,26.3066,26.3288,34585.0
2015-06-16 13:00:00,47.5,47.59,47.49,47.58,51218.0,26.3288,26.3787,26.3233,26.3732,51218.0
2015-06-16 13:05:00,47.58,47.6,47.54,47.55,35193.0,26.3732,26.3842,26.351,26.3565,35193.0
2015-06-16 13:10:00,47.55,47.58,47.52,47.56,21501.0,26.3565,26.3732,26.3399,26.3621,21501.0
2015-06-16 13:15:00,47.56,47.58,47.5,47.51,51012.0,26.3621,26.3732,26.3288,26.3344,51012.0
2015-06-16 13:20:00,47.51,47.53,47.49,47.51,25314.0,26.3344,26.3454,26.3233,26.3344,25314.0
2015-06-16 13:25:00,47.51,47.54,47.49,47.51,36815.0,26.3344,26.351,26.3233,26.3344,36815.0
2015-06-16 13:30:00,47.5,47.54,47.48,47.5,53455.0,26.3288,26.351,26.3177,26.3288,53455.0
2015-06-16 13:35:00,47.49,47.5,47.46,47.48,33645.0,26.3233,26.3288,26.3066,26.3177,33645.0
2015-06-16 13:40:00,47.49,47.52,47.46,47.48,36206.0,26.3233,26.3399,26.3066,26.3177,36206.0
2015-06-16 13:45:00,47.49,47.51,47.39,47.44,390019.0,26.3233,26.3344,26.2678,26.2956,390019.0
2015-06-16 13:50:00,47.44,47.45,47.35,47.37,41066.0,26.2956,26.3011,26.2457,26.2568,41066.0
2015-06-16 13:55:00,47.36,47.49,47.36,47.46,47595.0,26.2512,26.3233,26.2512,26.3066,47595.0
2015-06-16 14:00:00,47.47,47.56,47.46,47.56,36822.0,26.3122,26.3621,26.3066,26.3621,36822.0
2015-06-16 14:05:00,47.55,47.6,47.55,47.59,39732.0,26.3565,26.3842,26.3565,26.3787,39732.0
2015-06-16 14:10:00,47.59,47.59,47.57,47.58,38474.0,26.3787,26.3787,26.3676,26.3732,38474.0
2015-06-16 14:15:00,47.58,47.62,47.58,47.61,39730.0,26.3732,26.3953,26.3732,26.3898,39730.0
2015-06-16 14:20:00,47.61,47.63,47.61,47.62,47462.0,26.3898,26.4009,26.3898,26.3953,47462.0
2015-06-16 14:25:00,47.62,47.68,47.62,47.67,62725.0,26.3953,26.4286,26.3953,26.423,62725.0
2015-06-16 14:30:00,47.67,47.7,47.65,47.7,28470.0,26.423,26.4397,26.412,26.4397,28470.0
2015-06-16 14:35:00,47.7,47.74,47.7,47.73,31991.0,26.4397,26.4618,26.4397,26.4563,31991.0
2015-06-16 14:40:00,47.73,47.73,47.69,47.69,23830.0,26.4563,26.4563,26.4341,26.4341,23830.0
2015-06-16 14:45:00,47.69,47.71,47.67,47.68,42056.0,26.4341,26.4452,26.423,26.4286,42056.0
2015-06-16 14:50:00,47.67,47.73,47.67,47.72,72015.0,26.423,26.4563,26.423,26.4508,72015.0
2015-06-16 14:55:00,47.72,47.73,47.71,47.71,33193.0,26.4508,26.4563,26.4452,26.4452,33193.0
2015-06-16 15:00:00,47.72,47.73,47.7,47.71,102510.0,26.4508,26.4563,26.4397,26.4452,102510.0
2015-06-16 15:05:00,47.71,47.72,47.67,47.68,55352.0,26.4452,26.4508,26.423,26.4286,55352.0
2015-06-16 15:10:00,47.68,47.72,47.67,47.69,180001.0,26.4286,26.4508,26.423,26.4341,180001.0
2015-06-16 15:15:00,47.69,47.77,47.68,47.7,105350.0,26.4341,26.4785,26.4286,26.4397,105350.0
2015-06-16 15:20:00,47.7,47.75,47.68,47.73,204063.0,26.4397,26.4674,26.4286,26.4563,204063.0
2015-06-16 15:25:00,47.73,47.83,47.72,47.8,142077.0,26.4563,26.5117,26.4508,26.4951,142077.0
2015-06-16 15:30:00,47.8,47.89,47.78,47.87,144439.0,26.4951,26.545,26.484,26.5339,144439.0
2015-06-16 15:35:00,47.87,47.91,47.86,47.89,94093.0,26.5339,26.5561,26.5284,26.545,94093.0
2015-06-16 15:40:00,47.9,47.97,47.88,47.95,246828.0,26.5505,26.5893,26.5394,26.5782,246828.0
2015-06-16 15:45:00,47.94,47.98,47.92,47.98,431374.0,26.5727,26.5949,26.5616,26.5949,431374.0
2015-06-16 15:50:00,47.97,48.02,47.96,48.01,773002.0,26.5893,26.617,26.5838,26.6115,773002.0
2015-06-16 15:55:00,48.01,48.05,47.93,47.94,744289.0,26.6115,26.6337,26.5672,26.5727,744289.0
2015-06-17 09:30:00,48.26,48.42,48.01,48.01,111529.0,26.7501,26.8388,26.6115,26.6115,111529.0
2015-06-17 09:35:00,48.0,48.19,47.95,47.95,157067.0,26.606,26.7113,26.5782,26.5782,157067.0
2015-06-17 09:40:00,47.93,48.05,47.86,48.04,77908.0,26.5672,26.6337,26.5284,26.6281,77908.0
2015-06-17 09:45:00,48.04,48.05,47.96,48.01,154812.0,26.6281,26.6337,26.5838,26.6115,154812.0
2015-06-17 09:50:00,48.02,48.03,47.98,48.02,68287.0,26.617,26.6226,26.5949,26.617,68287.0
2015-06-17 09:55:00,48.02,48.18,48.02,48.17,69288.0,26.617,26.7057,26.617,26.7002,69288.0
2015-06-17 10:00:00,48.17,48.18,48.03,48.05,39906.0,26.7002,26.7057,26.6226,26.6337,39906.0
2015-06-17 10:05:00,48.06,48.11,48.05,48.08,48013.0,26.6392,26.6669,26.6337,26.6503,48013.0
2015-06-17 10:10:00,48.08,48.09,48.07,48.08,26507.0,26.6503,26.6558,26.6448,26.6503,26507.0
2015-06-17 10:15:00,48.08,48.11,48.04,48.05,35602.0,26.6503,26.6669,26.6281,26.6337,35602.0
2015-06-17 10:20:00,48.05,48.07,48.04,48.07,22873.0,26.6337,26.6448,26.6281,26.6448,22873.0
2015-06-17 10:25:00,48.07,48.1,48.05,48.07,33053.0,26.6448,26.6614,26.6337,26.6448,33053.0
2015-06-17 10:30:00,48.07,48.08,47.99,48.0,60692.0,26.6448,26.6503,26.6004,26.606,60692.0
2015-06-17 10:35:00,48.0,48.06,47.98,47.99,43722.0,26.606,26.6392,26.5949,26.6004,43722.0
2015-06-17 10:40:00,47.98,48.01,47.97,47.97,38210.0,26.5949,26.6115,26.5893,26.5893,38210.0
2015-06-17 10:45:00,47.97,48.0,47.93,47.93,36668.0,26.5893,26.606,26.5672,26.5672,36668.0
2015-06-17 10:50:00,47.93,47.93,47.87,47.88,41828.0,26.5672,26.5672,26.5339,26.5394,41828.0
2015-06-17 10:55:00,47.87,47.91,47.85,47.89,45267.0,26.5339,26.5561,26.5228,26.545,45267.0
2015-06-17 11:00:00,47.88,47.9,47.85,47.87,31847.0,26.5394,26.5505,26.5228,26.5339,31847.0
2015-06-17 11:05:00,47.87,47.88,47.81,47.85,58722.0,26.5339,26.5394,26.5006,26.5228,58722.0
2015-06-17 11:10:00,47.85,47.93,47.84,47.93,59083.0,26.5228,26.5672,26.5173,26.5672,59083.0
2015-06-17 11:15:00,47.93,47.96,47.92,47.95,48630.0,26.5672,26.5838,26.5616,26.5782,48630.0
2015-06-17 11:20:00,47.94,47.96,47.93,47.95,46284.0,26.5727,26.5838,26.5672,26.5782,46284.0
2015-06-17 11:25:00,47.94,47.97,47.94,47.96,61179.0,26.5727,26.5893,26.5727,26.5838,61179.0
2015-06-17 11:30:00,47.96,47.96,47.92,47.93,111873.0,26.5838,26.5838,26.5616,26.5672,111873.0
2015-06-17 11:35:00,47.93,47.98,47.92,47.97,42370.0,26.5672,26.5949,26.5616,26.5893,42370.0
2015-06-17 11:40:00,47.98,48.0,47.95,47.97,67712.0,26.5949,26.606,26.5782,26.5893,67712.0
2015-06-17 11:45:00,47.97,48.01,47.96,48.01,40449.0,26.5893,26.6115,26.5838,26.6115,40449.0
2015-06-17 11:50:00,48.0,48.08,47.99,48.06,54139.0,26.606,26.6503,26.6004,26.6392,54139.0
2015-06-17 11:55:00,48.06,48.11,48.03,48.04,52236.0,26.6392,26.6669,26.6226,26.6281,52236.0
2015-06-17 12:00:00,48.03,48.05,48.0,48.0,42249.0,26.6226,26.6337,26.606,26.606,42249.0
2015-06-17 12:05:00,48.01,48.04,47.99,48.01,44831.0,26.6115,26.6281,26.6004,26.6115,44831.0
2015-06-17 12:10:00,48.01,48.03,48.0,48.02,48681.0,26.6115,26.6226,26.606,26.617,48681.0
2015-06-17 12:15:00,48.01,48.02,48.0,48.02,35287.0,26.6115,26.617,26.606,26.617,35287.0
2015-06-17 12:20:00,48.01,48.08,48.01,48.08,62562.0,26.6115,26.6503,26.6115,26.6503,62562.0
2015-06-17 12:25:00,48.09,48.13,48.07,48.11,132793.0,26.6558,26.678,26.6448,26.6669,132793.0
2015-06-17 12:30:00,48.12,48.13,48.08,48.11,110041.0,26.6725,26.678,26.6503,26.6669,110041.0
2015-06-17 12:35:00,48.11,48.16,48.1,48.13,76772.0,26.6669,26.6946,26.6614,26.678,76772.0
2015-06-17 12:40:00,48.13,48.16,48.11,48.14,105137.0,26.678,26.6946,26.6669,26.6836,105137.0
2015-06-17 12:45:00,48.14,48.15,48.1,48.11,85339.0,26.6836,26.6891,26.6614,26.6669,85339.0
2015-06-17 12:50:00,48.11,48.11,48.04,48.09,182442.0,26.6669,26.6669,26.6281,26.6558,182442.0
2015-06-17 12:55:00,48.09,48.1,48.06,48.09,82307.0,26.6558,26.6614,26.6392,26.6558,82307.0
2015-06-17 13:00:00,48.08,48.17,48.07,48.13,210386.0,26.6503,26.7002,26.6448,26.678,210386.0
2015-06-17 13:05:00,48.13,48.16,48.11,48.15,93494.0,26.678,26.6946,26.6669,26.6891,93494.0
2015-06-17 13:10:00,48.14,48.2,48.14,48.17,158498.0,26.6836,26.7168,26.6836,26.7002,158498.0
2015-06-17 13:15:00,48.17,48.19,48.15,48.15,66572.0,26.7002,26.7113,26.6891,26.6891,66572.0
2015-06-17 13:20:00,48.15,48.15,48.09,48.11,81104.0,26.6891,26.6891,26.6558,26.6669,81104.0
2015-06-17 13:25:00,48.11,48.15,48.11,48.12,26130.0,26.6669,26.6891,26.6669,26.6725,26130.0
2015-06-17 13:30:00,48.12,48.16,48.12,48.16,64785.0,26.6725,26.6946,26.6725,26.6946,64785.0
2015-06-17 13:35:00,48.15,48.16,48.11,48.13,36660.0,26.6891,26.6946,26.6669,26.678,36660.0
2015-06-17 13:40:00,48.13,48.19,48.13,48.16,160442.0,26.678,26.7113,26.678,26.6946,160442.0
2015-06-17 13:45:00,48.16,48.16,48.05,48.05,38255.0,26.6946,26.6946,26.6337,26.6337,38255.0
2015-06-17 13:50:00,48.06,48.12,48.05,48.11,121204.0,26.6392,26.6725,26.6337,26.6669,121204.0
2015-06-17 13:55:00,48.11,48.15,48.11,48.13,35086.0,26.6669,26.6891,26.6669,26.678,35086.0
2015-06-17 14:00:00,48.13,48.38,47.98,48.38,155540.0,26.678,26.8166,26.5949,26.8166,155540.0
2015-06-17 14:05:00,48.38,48.4,48.3,48.33,112542.0,26.8166,26.8277,26.7722,26.7889,112542.0
2015-06-17 14:10:00,48.33,48.35,48.22,48.3,138865.0,26.7889,26.8,26.7279,26.7722,138865.0
2015-06-17 14:15:00,48.31,48.34,48.19,48.24,62434.0,26.7778,26.7944,26.7113,26.739,62434.0
2015-06-17 14:20:00,48.25,48.25,48.11,48.14,86102.0,26.7445,26.7445,26.6669,26.6836,86102.0
2015-06-17 14:25:00,48.13,48.21,48.13,48.18,61586.0,26.678,26.7224,26.678,26.7057,61586.0
2015-06-17 14:30:00,48.18,48.34,48.17,48.31,83666.0,26.7057,26.7944,26.7002,26.7778,83666.0
2015-06-17 14:35:00,48.31,48.34,48.29,48.33,48417.0,26.7778,26.7944,26.7667,26.7889,48417.0
2015-06-17 14:40:00,48.33,48.49,48.33,48.48,187841.0,26.7889,26.8776,26.7889,26.872,187841.0
2015-06-17 14:45:00,48.48,48.58,48.46,48.56,189995.0,26.872,26.9274,26.8609,26.9164,189995.0
2015-06-17 14:50:00,48.56,48.57,48.53,48.55,59261.0,26.9164,26.9219,26.8997,26.9108,59261.0
2015-06-17 14:55:00,48.54,48.55,48.51,48.53,82062.0,26.9053,26.9108,26.8886,26.8997,82062.0
2015-06-17 15:00:00,48.53,48.53,48.44,48.44,47616.0,26.8997,26.8997,26.8498,26.8498,47616.0
2015-06-17 15:05:00,48.44,48.54,48.44,48.52,92149.0,26.8498,26.9053,26.8498,26.8942,92149.0
2015-06-17 15:10:00,48.51,48.58,48.51,48.58,193593.0,26.8886,26.9274,26.8886,26.9274,193593.0
2015-06-17 15:15:00,48.57,48.63,48.55,48.56,71867.0,26.9219,26.9552,26.9108,26.9164,71867.0
2015-06-17 15:20:00,48.56,48.61,48.55,48.59,104474.0,26.9164,26.9441,26.9108,26.933,104474.0
2015-06-17 15:25:00,48.6,48.61,48.57,48.61,79623.0,26.9385,26.9441,26.9219,26.9441,79623.0
2015-06-17 15:30:00,48.61,48.68,48.61,48.67,144642.0,26.9441,26.9829,26.9441,26.9773,144642.0
2015-06-17 15:35:00,48.67,48.68,48.61,48.64,120443.0,26.9773,26.9829,26.9441,26.9607,120443.0
2015-06-17 15:40:00,48.63,48.65,48.6,48.62,111509.0,26.9552,26.9662,26.9385,26.9496,111509.0
2015-06-17 15:45:00,48.62,48.62,48.6,48.61,157770.0,26.9496,26.9496,26.9385,26.9441,157770.0
2015-06-17 15:50:00,48.6,48.68,48.6,48.66,236338.0,26.9385,26.9829,26.9385,26.9718,236338.0
2015-06-17 15:55:00,48.67,48.68,48.54,48.55,709192.0,26.9773,26.9829,26.9053,26.9108,709192.0
2015-06-18 09:30:00,48.56,48.75,48.44,48.49,110944.0,26.9164,27.0217,26.8498,26.8776,110944.0
2015-06-18 09:35:00,48.49,48.53,48.38,48.48,30891.0,26.8776,26.8997,26.8166,26.872,30891.0
2015-06-18 09:40:00,48.48,48.65,48.42,48.65,72164.0,26.872,26.9662,26.8388,26.9662,72164.0
2015-06-18 09:45:00,48.66,48.81,48.65,48.8,85130.0,26.9718,27.0549,26.9662,27.0494,85130.0
2015-06-18 09:50:00,48.79,48.91,48.79,48.85,123953.0,27.0438,27.1104,27.0438,27.0771,123953.0
2015-06-18 09:55:00,48.86,48.93,48.84,48.9,70847.0,27.0826,27.1214,27.0716,27.1048,70847.0
2015-06-18 10:00:00,48.9,48.97,48.88,48.93,134789.0,27.1048,27.1436,27.0937,27.1214,134789.0
2015-06-18 10:05:00,48.92,48.94,48.86,48.89,250323.0,27.1159,27.127,27.0826,27.0993,250323.0
2015-06-18 10:10:00,48.89,48.89,48.73,48.78,51496.0,27.0993,27.0993,27.0106,27.0383,51496.0
2015-06-18 10:15:00,48.78,48.86,48.75,48.85,67885.0,27.0383,27.0826,27.0217,27.0771,67885.0
2015-06-18 10:20:00,48.85,48.86,48.68,48.71,71876.0,27.0771,27.0826,26.9829,26.9995,71876.0
2015-06-18 10:25:00,48.71,48.75,48.62,48.62,270233.0,26.9995,27.0217,26.9496,26.9496,270233.0
2015-06-18 10:30:00,48.62,48.72,48.59,48.71,152048.0,26.9496,27.005,26.933,26.9995,152048.0
2015-06-18 10:35:00,48.7,48.71,48.55,48.55,50751.0,26.994,26.9995,26.9108,26.9108,50751.0
2015-06-18 10:40:00,48.56,48.61,48.53,48.59,114367.0,26.9164,26.9441,26.8997,26.933,114367.0
2015-06-18 10:45:00,48.59,48.68,48.59,48.65,75728.0,26.933,26.9829,26.933,26.9662,75728.0
2015-06-18 10:50:00,48.66,48.71,48.6,48.64,98348.0,26.9718,26.9995,26.9385,26.9607,98348.0
2015-06-18 10:55:00,48.64,48.64,48.57,48.61,60225.0,26.9607,26.9607,26.9219,26.9441,60225.0
2015-06-18 11:00:00,48.62,48.7,48.62,48.67,193740.0,26.9496,26.994,26.9496,26.9773,193740.0
2015-06-18 11:05:00,48.67,48.74,48.65,48.73,65206.0,26.9773,27.0161,26.9662,27.0106,65206.0
2015-06-18 11:10:00,48.74,48.81,48.72,48.79,102789.0,27.0161,27.0549,27.005,27.0438,102789.0
2015-06-18 11:15:00,48.8,48.86,48.79,48.83,98009.0,27.0494,27.0826,27.0438,27.066,98009.0
2015-06-18 11:20:00,48.82,48.88,48.81,48.85,54324.0,27.0605,27.0937,27.0549,27.0771,54324.0
2015-06-18 11:25:00,48.86,48.92,48.84,48.92,60877.0,27.0826,27.1159,27.0716,27.1159,60877.0
2015-06-18 11:30:00,48.91,48.93,48.9,48.91,71740.0,27.1104,27.1214,27.1048,27.1104,71740.0
2015-06-18 11:35:00,48.91,48.96,48.9,48.93,97952.0,27.1104,27.1381,27.1048,27.1214,97952.0
2015-06-18 11:40:00,48.93,49.05,48.93,49.01,162942.0,27.1214,27.188,27.1214,27.1658,162942.0
2015-06-18 11:45:00,49.02,49.03,48.93,48.94,66129.0,27.1713,27.1769,27.1214,27.127,66129.0
2015-06-18 11:50:00,48.95,48.97,48.9,48.93,72077.0,27.1325,27.1436,27.1048,27.1214,72077.0
2015-06-18 11:55:00,48.92,48.93,48.9,48.91,36476.0,27.1159,27.1214,27.1048,27.1104,36476.0
2015-06-18 12:00:00,48.92,48.94,48.9,48.93,41269.0,27.1159,27.127,27.1048,27.1214,41269.0
2015-06-18 12:05:00,48.93,49.01,48.92,49.01,66321.0,27.1214,27.1658,27.1159,27.1658,66321.0
2015-06-18 12:10:00,49.01,49.05,49.0,49.04,54356.0,27.1658,27.188,27.1602,27.1824,54356.0
2015-06-18 12:15:00,49.04,49.06,49.01,49.05,64146.0,27.1824,27.1935,27.1658,27.188,64146.0
2015-06-18 12:20:00,49.04,49.19,49.01,49.17,90787.0,27.1824,27.2656,27.1658,27.2545,90787.0
2015-06-18 12:25:00,49.18,49.21,49.08,49.13,73709.0,27.26,27.2766,27.2046,27.2323,73709.0
2015-06-18 12:30:00,49.14,49.14,49.05,49.08,81201.0,27.2378,27.2378,27.188,27.2046,81201.0
2015-06-18 12:35:00,49.08,49.1,48.99,49.05,175486.0,27.2046,27.2157,27.1547,27.188,175486.0
2015-06-18 12:40:00,49.06,49.07,49.03,49.06,63517.0,27.1935,27.199,27.1769,27.1935,63517.0
2015-06-18 12:45:00,49.05,49.11,49.04,49.11,106043.0,27.188,27.2212,27.1824,27.2212,106043.0
2015-06-18 12:50:00,49.1,49.11,49.04,49.06,52023.0,27.2157,27.2212,27.1824,27.1935,52023.0
2015-06-18 12:55:00,49.05,49.07,49.02,49.04,276992.0,27.188,27.199,27.1713,27.1824,276992.0
2015-06-18 13:00:00,49.04,49.09,49.04,49.05,73760.0,27.1824,27.2101,27.1824,27.188,73760.0
2015-06-18 13:05:00,49.04,49.05,49.0,49.01,74827.0,27.1824,27.188,27.1602,27.1658,74827.0
2015-06-18 13:10:00,49.0,49.04,49.0,49.02,46256.0,27.1602,27.1824,27.1602,27.1713,46256.0
2015-06-18 13:15:00,49.02,49.04,49.01,49.02,49262.0,27.1713,27.1824,27.1658,27.1713,49262.0
2015-06-18 13:20:00,49.02,49.03,48.97,49.0,60321.0,27.1713,27.1769,27.1436,27.1602,60321.0
2015-06-18 13:25:00,49.01,49.05,49.0,49.03,53667.0,27.1658,27.188,27.1602,27.1769,53667.0
2015-06-18 13:30:00,49.02,49.03,48.99,49.0,63247.0,27.1713,27.1769,27.1547,27.1602,63247.0
2015-06-18 13:35:00,49.0,49.03,48.99,48.99,42219.0,27.1602,27.1769,27.1547,27.1547,42219.0
2015-06-18 13:40:00,48.99,49.02,48.97,49.01,35535.0,27.1547,27.1713,27.1436,27.1658,35535.0
2015-06-18 13:45:00,49.02,49.03,49.0,49.0,53233.0,27.1713,27.1769,27.1602,27.1602,53233.0
2015-06-18 13:50:00,49.01,49.03,49.0,49.01,43531.0,27.1658,27.1769,27.1602,27.1658,43531.0
2015-06-18 13:55:00,49.01,49.05,49.0,49.01,86561.0,27.1658,27.188,27.1602,27.1658,86561.0
2015-06-18 14:00:00,49.0,49.02,48.94,48.98,56016.0,27.1602,27.1713,27.127,27.1492,56016.0
2015-06-18 14:05:00,48.99,49.0,48.92,48.95,42520.0,27.1547,27.1602,27.1159,27.1325,42520.0
2015-06-18 14:10:00,48.94,49.05,48.93,49.05,61624.0,27.127,27.188,27.1214,27.188,61624.0
2015-06-18 14:15:00,49.05,49.06,49.02,49.04,46416.0,27.188,27.1935,27.1713,27.1824,46416.0
2015-06-18 14:20:00,49.04,49.12,49.04,49.12,60190.0,27.1824,27.2268,27.1824,27.2268,60190.0
2015-06-18 14:25:00,49.11,49.11,49.01,49.06,52832.0,27.2212,27.2212,27.1658,27.1935,52832.0
2015-06-18 14:30:00,49.07,49.07,49.01,49.05,60308.0,27.199,27.199,27.1658,27.188,60308.0
2015-06-18 14:35:00,49.05,49.05,49.0,49.04,62355.0,27.188,27.188,27.1602,27.1824,62355.0
2015-06-18 14:40:00,49.04,49.06,49.01,49.02,50393.0,27.1824,27.1935,27.1658,27.1713,50393.0
2015-06-18 14:45:00,49.01,49.02,48.98,49.0,61176.0,27.1658,27.1713,27.1492,27.1602,61176.0
2015-06-18 14:50:00,49.0,49.01,48.95,48.97,52648.0,27.1602,27.1658,27.1325,27.1436,52648.0
2015-06-18 14:55:00,48.96,48.96,48.87,48.91,100068.0,27.1381,27.1381,27.0882,27.1104,100068.0
2015-06-18 15:00:00,48.91,48.92,48.87,48.9,76089.0,27.1104,27.1159,27.0882,27.1048,76089.0
2015-06-18 15:05:00,48.9,48.95,48.88,48.94,93346.0,27.1048,27.1325,27.0937,27.127,93346.0
2015-06-18 15:10:00,48.94,48.97,48.91,48.92,87140.0,27.127,27.1436,27.1104,27.1159,87140.0
2015-06-18 15:15:00,48.92,48.98,48.92,48.96,152611.0,27.1159,27.1492,27.1159,27.1381,152611.0
2015-06-18 15:20:00,48.97,48.97,48.91,48.96,195834.0,27.1436,27.1436,27.1104,27.1381,195834.0
2015-06-18 15:25:00,48.96,49.03,48.95,49.01,124886.0,27.1381,27.1769,27.1325,27.1658,124886.0
2015-06-18 15:30:00,49.01,49.05,49.0,49.05,82453.0,27.1658,27.188,27.1602,27.188,82453.0
2015-06-18 15:35:00,49.04,49.05,49.0,49.0,92845.0,27.1824,27.188,27.1602,27.1602,92845.0
2015-06-18 15:40:00,49.01,49.11,49.0,49.09,195229.0,27.1658,27.2212,27.1602,27.2101,195229.0
2015-06-18 15:45:00,49.09,49.09,49.01,49.05,183864.0,27.2101,27.2101,27.1658,27.188,183864.0
2015-06-18 15:50:00,49.05,49.06,48.96,48.97,153747.0,27.188,27.1935,27.1381,27.1436,153747.0
2015-06-18 15:55:00,48.96,48.99,48.96,48.98,323188.0,27.1381,27.1547,27.1381,27.1492,323188.0
2015-06-19 09:30:00,48.77,48.8,48.64,48.76,14886.0,27.0328,27.0494,26.9607,27.0272,14886.0
2015-06-19 09:35:00,48.78,48.86,48.72,48.81,671419.0,27.0383,27.0826,27.005,27.0549,671419.0
2015-06-19 09:40:00,48.82,48.96,48.74,48.96,58156.0,27.0605,27.1381,27.0161,27.1381,58156.0
2015-06-19 09:45:00,48.95,49.05,48.89,48.95,76267.0,27.1325,27.188,27.0993,27.1325,76267.0
2015-06-19 09:50:00,48.94,48.95,48.86,48.9,59953.0,27.127,27.1325,27.0826,27.1048,59953.0
2015-06-19 09:55:00,48.9,48.93,48.84,48.89,38602.0,27.1048,27.1214,27.0716,27.0993,38602.0
2015-06-19 10:00:00,48.89,48.92,48.83,48.84,49903.0,27.0993,27.1159,27.066,27.0716,49903.0
2015-06-19 10:05:00,48.84,48.84,48.74,48.75,54467.0,27.0716,27.0716,27.0161,27.0217,54467.0
2015-06-19 10:10:00,48.74,48.75,48.72,48.73,55608.0,27.0161,27.0217,27.005,27.0106,55608.0
2015-06-19 10:15:00,48.73,48.73,48.63,48.66,63150.0,27.0106,27.0106,26.9552,26.9718,63150.0
2015-06-19 10:20:00,48.66,48.68,48.59,48.61,64730.0,26.9718,26.9829,26.933,26.9441,64730.0
2015-06-19 10:25:00,48.61,48.61,48.55,48.57,49628.0,26.9441,26.9441,26.9108,26.9219,49628.0
2015-06-19 10:30:00,48.57,48.58,48.55,48.55,53744.0,26.9219,26.9274,26.9108,26.9108,53744.0
2015-06-19 10:35:00,48.55,48.56,48.46,48.47,77948.0,26.9108,26.9164,26.8609,26.8665,77948.0
2015-06-19 10:40:00,48.47,48.48,48.43,48.48,57363.0,26.8665,26.872,26.8443,26.872,57363.0
2015-06-19 10:45:00,48.48,48.58,48.47,48.57,67661.0,26.872,26.9274,26.8665,26.9219,67661.0
2015-06-19 10:50:00,48.57,48.62,48.56,48.62,28738.0,26.9219,26.9496,26.9164,26.9496,28738.0
2015-06-19 10:55:00,48.62,48.74,48.62,48.71,87897.0,26.9496,27.0161,26.9496,26.9995,87897.0
2015-06-19 11:00:00,48.71,48.72,48.65,48.69,29956.0,26.9995,27.005,26.9662,26.9884,29956.0
2015-06-19 11:05:00,48.7,48.7,48.62,48.63,30117.0,26.994,26.994,26.9496,26.9552,30117.0
2015-06-19 11:10:00,48.62,48.64,48.58,48.6,29224.0,26.9496,26.9607,26.9274,26.9385,29224.0
2015-06-19 11:15:00,48.6,48.61,48.58,48.6,43171.0,26.9385,26.9441,26.9274,26.9385,43171.0
2015-06-19 11:20:00,48.6,48.6,48.51,48.52,104300.0,26.9385,26.9385,26.8886,26.8942,104300.0
2015-06-19 11:25:00,48.52,48.52,48.45,48.46,56465.0,26.8942,26.8942,26.8554,26.8609,56465.0
2015-06-19 11:30:00,48.46,48.47,48.44,48.44,22906.0,26.8609,26.8665,26.8498,26.8498,22906.0
2015-06-19 11:35:00,48.44,48.45,48.35,48.36,74928.0,26.8498,26.8554,26.8,26.8055,74928.0
2015-06-19 11:40:00,48.36,48.37,48.31,48.33,57990.0,26.8055,26.811,26.7778,26.7889,57990.0
2015-06-19 11:45:00,48.33,48.33,48.26,48.27,75925.0,26.7889,26.7889,26.7501,26.7556,75925.0
2015-06-19 11:50:00,48.27,48.29,48.24,48.25,89509.0,26.7556,26.7667,26.739,26.7445,89509.0
2015-06-19 11:55:00,48.25,48.25,48.19,48.19,110045.0,26.7445,26.7445,26.7113,26.7113,110045.0
2015-06-19 12:00:00,48.2,48.26,48.15,48.25,86255.0,26.7168,26.7501,26.6891,26.7445,86255.0
2015-06-19 12:05:00,48.25,48.28,48.19,48.28,59707.0,26.7445,26.7612,26.7113,26.7612,59707.0
2015-06-19 12:10:00,48.27,48.31,48.26,48.29,44844.0,26.7556,26.7778,26.7501,26.7667,44844.0
2015-06-19 12:15:00,48.29,48.3,48.27,48.27,21719.0,26.7667,26.7722,26.7556,26.7556,21719.0
2015-06-19 12:20:00,48.27,48.28,48.21,48.22,25872.0,26.7556,26.7612,26.7224,26.7279,25872.0
2015-06-19 12:25:00,48.22,48.27,48.21,48.21,44803.0,26.7279,26.7556,26.7224,26.7224,44803.0
2015-06-19 12:30:00,48.21,48.24,48.16,48.2,87332.0,26.7224,26.739,26.6946,26.7168,87332.0
2015-06-19 12:35:00,48.2,48.27,48.18,48.21,104491.0,26.7168,26.7556,26.7057,26.7224,104491.0
2015-06-19 12:40:00,48.2,48.25,48.18,48.19,68798.0,26.7168,26.7445,26.7057,26.7113,68798.0
2015-06-19 12:45:00,48.19,48.21,48.18,48.19,29187.0,26.7113,26.7224,26.7057,26.7113,29187.0
2015-06-19 12:50:00,48.19,48.19,48.13,48.18,34690.0,26.7113,26.7113,26.678,26.7057,34690.0
2015-06-19 12:55:00,48.17,48.19,48.16,48.16,36832.0,26.7002,26.7113,26.6946,26.6946,36832.0
2015-06-19 13:00:00,48.16,48.17,48.11,48.11,21554.0,26.6946,26.7002,26.6669,26.6669,21554.0
2015-06-19 13:05:00,48.11,48.11,48.06,48.07,55904.0,26.6669,26.6669,26.6392,26.6448,55904.0
2015-06-19 13:10:00,48.07,48.1,48.07,48.1,38870.0,26.6448,26.6614,26.6448,26.6614,38870.0
2015-06-19 13:15:00,48.1,48.15,48.1,48.15,32478.0,26.6614,26.6891,26.6614,26.6891,32478.0
2015-06-19 13:20:00,48.15,48.15,48.1,48.1,31875.0,26.6891,26.6891,26.6614,26.6614,31875.0
2015-06-19 13:25:00,48.11,48.15,48.09,48.14,41635.0,26.6669,26.6891,26.6558,26.6836,41635.0
2015-06-19 13:30:00,48.15,48.18,48.13,48.18,36915.0,26.6891,26.7057,26.678,26.7057,36915.0
2015-06-19 13:35:00,48.18,48.31,48.18,48.3,258915.0,26.7057,26.7778,26.7057,26.7722,258915.0
2015-06-19 13:40:00,48.3,48.36,48.28,48.35,75482.0,26.7722,26.8055,26.7612,26.8,75482.0
2015-06-19 13:45:00,48.35,48.39,48.31,48.38,40215.0,26.8,26.8221,26.7778,26.8166,40215.0
2015-06-19 13:50:00,48.38,48.42,48.38,48.42,26979.0,26.8166,26.8388,26.8166,26.8388,26979.0
2015-06-19 13:55:00,48.41,48.43,48.39,48.4,37982.0,26.8332,26.8443,26.8221,26.8277,37982.0
2015-06-19 14:00:00,48.39,48.41,48.36,48.41,50873.0,26.8221,26.8332,26.8055,26.8332,50873.0
2015-06-19 14:05:00,48.4,48.41,48.36,48.4,33532.0,26.8277,26.8332,26.8055,26.8277,33532.0
2015-06-19 14:10:00,48.39,48.44,48.39,48.44,58280.0,26.8221,26.8498,26.8221,26.8498,58280.0
2015-06-19 14:15:00,48.44,48.48,48.44,48.48,31699.0,26.8498,26.872,26.8498,26.872,31699.0
2015-06-19 14:20:00,48.48,48.5,48.44,48.45,68001.0,26.872,26.8831,26.8498,26.8554,68001.0
2015-06-19 14:25:00,48.46,48.46,48.41,48.42,42831.0,26.8609,26.8609,26.8332,26.8388,42831.0
2015-06-19 14:30:00,48.42,48.42,48.33,48.37,38241.0,26.8388,26.8388,26.7889,26.811,38241.0
2015-06-19 14:35:00,48.36,48.4,48.28,48.29,30554.0,26.8055,26.8277,26.7612,26.7667,30554.0
2015-06-19 14:40:00,48.28,48.36,48.26,48.35,35360.0,26.7612,26.8055,26.7501,26.8,35360.0
2015-06-19 14:45:00,48.36,48.4,48.34,48.4,61949.0,26.8055,26.8277,26.7944,26.8277,61949.0
2015-06-19 14:50:00,48.4,48.42,48.38,48.4,54702.0,26.8277,26.8388,26.8166,26.8277,54702.0
2015-06-19 14:55:00,48.4,48.42,48.38,48.4,61076.0,26.8277,26.8388,26.8166,26.8277,61076.0
2015-06-19 15:00:00,48.4,48.41,48.38,48.39,58999.0,26.8277,26.8332,26.8166,26.8221,58999.0
2015-06-19 15:05:00,48.39,48.39,48.32,48.36,46683.0,26.8221,26.8221,26.7833,26.8055,46683.0
2015-06-19 15:10:00,48.36,48.4,48.35,48.4,53706.0,26.8055,26.8277,26.8,26.8277,53706.0
2015-06-19 15:15:00,48.4,48.44,48.38,48.44,63385.0,26.8277,26.8498,26.8166,26.8498,63385.0
2015-06-19 15:20:00,48.44,48.44,48.34,48.36,53993.0,26.8498,26.8498,26.7944,26.8055,53993.0
2015-06-19 15:25:00,48.35,48.41,48.33,48.33,52146.0,26.8,26.8332,26.7889,26.7889,52146.0
2015-06-19 15:30:00,48.33,48.41,48.31,48.39,73926.0,26.7889,26.8332,26.7778,26.8221,73926.0
2015-06-19 15:35:00,48.39,48.41,48.35,48.41,89931.0,26.8221,26.8332,26.8,26.8332,89931.0
2015-06-19 15:40:00,48.4,48.41,48.33,48.34,72357.0,26.8277,26.8332,26.7889,26.7944,72357.0
2015-06-19 15:45:00,48.33,48.46,48.32,48.46,258305.0,26.7889,26.8609,26.7833,26.8609,258305.0
2015-06-19 15:50:00,48.46,48.47,48.42,48.46,204962.0,26.8609,26.8665,26.8388,26.8609,204962.0
2015-06-19 15:55:00,48.46,48.47,48.32,48.33,1224405.0,26.8609,26.8665,26.7833,26.7889,1224405.0
2015-06-22 09:30:00,60.84,61.38,60.15,60.61,4799034.0,33.723,34.0224,33.3406,33.5956,4799034.0
2015-06-22 09:35:00,60.59,60.68,60.08,60.15,2645914.0,33.5845,33.6344,33.3018,33.3406,2645914.0
2015-06-22 09:40:00,60.15,60.28,59.83,59.91,2453606.0,33.3406,33.4126,33.1632,33.2076,2453606.0
2015-06-22 09:45:00,59.91,59.94,59.06,59.41,3631466.0,33.2076,33.2242,32.7364,32.9304,3631466.0
2015-06-22 09:50:00,59.42,60.16,59.41,59.71,2066541.0,32.936,33.3461,32.9304,33.0967,2066541.0
2015-06-22 09:55:00,59.72,60.39,59.72,60.0,1873785.0,33.1022,33.4736,33.1022,33.2574,1873785.0
2015-06-22 10:00:00,60.0,60.13,59.91,60.13,1183382.0,33.2574,33.3295,33.2076,33.3295,1183382.0
2015-06-22 10:05:00,60.12,60.74,60.12,60.2,1388124.0,33.324,33.6676,33.324,33.3683,1388124.0
2015-06-22 10:10:00,60.2,60.35,59.98,60.33,1030618.0,33.3683,33.4514,33.2464,33.4404,1030618.0
2015-06-22 10:15:00,60.34,60.71,60.31,60.54,1019618.0,33.4459,33.651,33.4293,33.5568,1019618.0
2015-06-22 10:20:00,60.54,60.57,60.17,60.29,1297002.0,33.5568,33.5734,33.3517,33.4182,1297002.0
2015-06-22 10:25:00,60.28,60.37,60.13,60.32,703567.0,33.4126,33.4625,33.3295,33.4348,703567.0
2015-06-22 10:30:00,60.31,60.34,60.0,60.02,1085428.0,33.4293,33.4459,33.2574,33.2685,1085428.0
2015-06-22 10:35:00,60.02,60.49,60.01,60.49,1208031.0,33.2685,33.529,33.263,33.529,1208031.0
2015-06-22 10:40:00,60.48,60.64,60.31,60.55,872848.0,33.5235,33.6122,33.4293,33.5623,872848.0
2015-06-22 10:45:00,60.55,60.64,60.41,60.48,530888.0,33.5623,33.6122,33.4847,33.5235,530888.0
2015-06-22 10:50:00,60.48,60.6,60.45,60.53,511894.0,33.5235,33.59,33.5069,33.5512,511894.0
2015-06-22 10:55:00,60.53,60.75,60.5,60.72,735601.0,33.5512,33.6732,33.5346,33.6565,735601.0
2015-06-22 11:00:00,60.71,60.87,60.54,60.83,834726.0,33.651,33.7397,33.5568,33.7175,834726.0
2015-06-22 11:05:00,60.82,61.0,60.77,60.99,707289.0,33.712,33.8117,33.6842,33.8062,707289.0
2015-06-22 11:10:00,60.99,61.09,60.89,61.09,616485.0,33.8062,33.8616,33.7508,33.8616,616485.0
2015-06-22 11:15:00,61.09,61.15,60.86,60.93,576688.0,33.8616,33.8949,33.7341,33.7729,576688.0
2015-06-22 11:20:00,60.92,60.94,60.63,60.7,613388.0,33.7674,33.7785,33.6066,33.6454,613388.0
2015-06-22 11:25:00,60.69,60.93,60.67,60.92,450963.0,33.6399,33.7729,33.6288,33.7674,450963.0
2015-06-22 11:30:00,60.92,60.94,60.68,60.72,484479.0,33.7674,33.7785,33.6344,33.6565,484479.0
2015-06-22 11:35:00,60.72,60.88,60.67,60.81,634873.0,33.6565,33.7452,33.6288,33.7064,634873.0
2015-06-22 11:40:00,60.81,60.82,60.67,60.67,418625.0,33.7064,33.712,33.6288,33.6288,418625.0
2015-06-22 11:45:00,60.67,60.68,60.27,60.41,664587.0,33.6288,33.6344,33.4071,33.4847,664587.0
2015-06-22 11:50:00,60.43,60.47,60.0,60.01,696738.0,33.4958,33.518,33.2574,33.263,696738.0
2015-06-22 11:55:00,60.01,60.05,59.88,59.99,710836.0,33.263,33.2852,33.1909,33.2519,710836.0
2015-06-22 12:00:00,59.99,60.09,59.95,60.03,532102.0,33.2519,33.3073,33.2297,33.2741,532102.0
2015-06-22 12:05:00,60.02,60.07,60.0,60.02,505447.0,33.2685,33.2962,33.2574,33.2685,505447.0
2015-06-22 12:10:00,60.02,60.04,59.76,59.78,1005070.0,33.2685,33.2796,33.1244,33.1355,1005070.0
2015-06-22 12:15:00,59.77,59.97,59.73,59.94,611971.0,33.13,33.2408,33.1078,33.2242,611971.0
2015-06-22 12:20:00,59.94,60.03,59.72,59.78,464326.0,33.2242,33.2741,33.1022,33.1355,464326.0
2015-06-22 12:25:00,59.79,59.99,59.74,59.92,463418.0,33.141,33.2519,33.1133,33.2131,463418.0
2015-06-22 12:30:00,59.91,59.98,59.86,59.94,413673.0,33.2076,33.2464,33.1798,33.2242,413673.0
2015-06-22 12:35:00,59.94,59.97,59.8,59.93,384748.0,33.2242,33.2408,33.1466,33.2186,384748.0
2015-06-22 12:40:00,59.93,59.97,59.82,59.97,254197.0,33.2186,33.2408,33.1577,33.2408,254197.0
2015-06-22 12:45:00,59.96,60.16,59.96,60.13,777063.0,33.2353,33.3461,33.2353,33.3295,777063.0
2015-06-22 12:50:00,60.14,60.25,60.05,60.1,298996.0,33.335,33.396,33.2852,33.3129,298996.0
2015-06-22 12:55:00,60.09,60.1,59.98,60.0,350297.0,33.3073,33.3129,33.2464,33.2574,350297.0
2015-06-22 13:00:00,60.01,60.06,59.96,59.97,334270.0,33.263,33.2907,33.2353,33.2408,334270.0
2015-06-22 13:05:00,59.97,60.15,59.96,60.08,396939.0,33.2408,33.3406,33.2353,33.3018,396939.0
2015-06-22 13:10:00,60.08,60.12,59.79,59.9,316934.0,33.3018,33.324,33.141,33.202,316934.0
2015-06-22 13:15:00,59.9,59.96,59.8,59.91,289756.0,33.202,33.2353,33.1466,33.2076,289756.0
2015-06-22 13:20:00,59.91,60.0,59.87,59.92,281186.0,33.2076,33.2574,33.1854,33.2131,281186.0
2015-06-22 13:25:00,59.92,60.04,59.91,60.03,353239.0,33.2131,33.2796,33.2076,33.2741,353239.0
2015-06-22 13:30:00,60.04,60.22,60.02,60.22,383669.0,33.2796,33.3794,33.2685,33.3794,383669.0
2015-06-22 13:35:00,60.22,60.37,60.15,60.21,426557.0,33.3794,33.4625,33.3406,33.3738,426557.0
2015-06-22 13:40:00,60.2,60.21,59.79,59.87,434738.0,33.3683,33.3738,33.141,33.1854,434738.0
2015-06-22 13:45:00,59.87,59.97,59.82,59.91,401912.0,33.1854,33.2408,33.1577,33.2076,401912.0
2015-06-22 13:50:00,59.91,60.01,59.91,59.95,366841.0,33.2076,33.263,33.2076,33.2297,366841.0
2015-06-22 13:55:00,59.95,59.97,59.6,59.61,626382.0,33.2297,33.2408,33.0357,33.0413,626382.0
2015-06-22 14:00:00,59.6,59.77,59.59,59.7,410571.0,33.0357,33.13,33.0302,33.0912,410571.0
2015-06-22 14:05:00,59.7,59.78,59.63,59.65,448094.0,33.0912,33.1355,33.0524,33.0634,448094.0
2015-06-22 14:10:00,59.65,59.66,59.54,59.6,453745.0,33.0634,33.069,33.0025,33.0357,453745.0
2015-06-22 14:15:00,59.6,59.8,59.56,59.79,462987.0,33.0357,33.1466,33.0136,33.141,462987.0
2015-06-22 14:20:00,59.79,59.88,59.75,59.8,977705.0,33.141,33.1909,33.1189,33.1466,977705.0
2015-06-22 14:25:00,59.8,59.83,59.75,59.76,815387.0,33.1466,33.1632,33.1189,33.1244,815387.0
2015-06-22 14:30:00,59.76,59.98,59.75,59.95,767523.0,33.1244,33.2464,33.1189,33.2297,767523.0
2015-06-22 14:35:00,59.94,59.98,59.81,59.95,424521.0,33.2242,33.2464,33.1521,33.2297,424521.0
2015-06-22 14:40:00,59.95,59.99,59.9,59.95,530356.0,33.2297,33.2519,33.202,33.2297,530356.0
2015-06-22 14:45:00,59.95,60.04,59.85,59.93,652308.0,33.2297,33.2796,33.1743,33.2186,652308.0
2015-06-22 14:50:00,59.94,60.0,59.92,59.96,348543.0,33.2242,33.2574,33.2131,33.2353,348543.0
2015-06-22 14:55:00,59.95,60.0,59.88,59.88,443418.0,33.2297,33.2574,33.1909,33.1909,443418.0
2015-06-22 15:00:00,59.89,59.98,59.75,59.77,678133.0,33.1965,33.2464,33.1189,33.13,678133.0
2015-06-22 15:05:00,59.77,59.89,59.74,59.85,473088.0,33.13,33.1965,33.1133,33.1743,473088.0
2015-06-22 15:10:00,59.85,59.86,59.75,59.78,506964.0,33.1743,33.1798,33.1189,33.1355,506964.0
2015-06-22 15:15:00,59.78,59.98,59.76,59.93,509053.0,33.1355,33.2464,33.1244,33.2186,509053.0
2015-06-22 15:20:00,59.93,59.94,59.8,59.8,399445.0,33.2186,33.2242,33.1466,33.1466,399445.0
2015-06-22 15:25:00,59.8,59.92,59.8,59.87,543807.0,33.1466,33.2131,33.1466,33.1854,543807.0
2015-06-22 15:30:00,59.87,60.11,59.86,60.05,622632.0,33.1854,33.3184,33.1798,33.2852,622632.0
2015-06-22 15:35:00,60.05,60.39,60.05,60.33,1034363.0,33.2852,33.4736,33.2852,33.4404,1034363.0
2015-06-22 15:40:00,60.34,60.49,60.24,60.48,985252.0,33.4459,33.529,33.3905,33.5235,985252.0
2015-06-22 15:45:00,60.48,60.49,60.13,60.39,1118076.0,33.5235,33.529,33.3295,33.4736,1118076.0
2015-06-22 15:50:00,60.39,61.3,60.38,61.11,1878841.0,33.4736,33.978,33.4681,33.8727,1878841.0
2015-06-22 15:55:00,61.12,61.12,60.83,60.89,2167487.0,33.8783,33.8783,33.7175,33.7508,2167487.0
2015-06-23 09:30:00,60.17,60.37,59.86,60.15,1277598.0,33.3517,33.4625,33.1798,33.3406,1277598.0
2015-06-23 09:35:00,60.15,60.16,59.9,60.03,1658356.0,33.3406,33.3461,33.202,33.2741,1658356.0
2015-06-23 09:40:00,60.03,60.47,59.99,60.32,558386.0,33.2741,33.518,33.2519,33.4348,558386.0
2015-06-23 09:45:00,60.34,60.51,59.98,60.0,536596.0,33.4459,33.5401,33.2464,33.2574,536596.0
2015-06-23 09:50:00,60.01,60.15,59.9,60.14,871348.0,33.263,33.3406,33.202,33.335,871348.0
2015-06-23 09:55:00,60.14,60.15,59.98,60.02,1061150.0,33.335,33.3406,33.2464,33.2685,1061150.0
2015-06-23 10:00:00,60.03,60.12,59.96,60.05,310282.0,33.2741,33.324,33.2353,33.2852,310282.0
2015-06-23 10:05:00,60.04,60.08,59.85,59.88,678919.0,33.2796,33.3018,33.1743,33.1909,678919.0
2015-06-23 10:10:00,59.88,59.95,59.65,59.8,491536.0,33.1909,33.2297,33.0634,33.1466,491536.0
2015-06-23 10:15:00,59.8,59.82,59.6,59.61,651790.0,33.1466,33.1577,33.0357,33.0413,651790.0
2015-06-23 10:20:00,59.62,59.85,59.6,59.83,454774.0,33.0468,33.1743,33.0357,33.1632,454774.0
2015-06-23 10:25:00,59.83,59.84,59.61,59.61,352414.0,33.1632,33.1688,33.0413,33.0413,352414.0
2015-06-23 10:30:00,59.61,59.76,59.6,59.74,357570.0,33.0413,33.1244,33.0357,33.1133,357570.0
2015-06-23 10:35:00,59.75,59.85,59.66,59.8,442468.0,33.1189,33.1743,33.069,33.1466,442468.0
2015-06-23 10:40:00,59.79,60.07,59.79,60.0,782541.0,33.141,33.2962,33.141,33.2574,782541.0
2015-06-23 10:45:00,60.0,60.01,59.89,59.91,493534.0,33.2574,33.263,33.1965,33.2076,493534.0
2015-06-23 10:50:00,59.91,59.99,59.87,59.98,311516.0,33.2076,33.2519,33.1854,33.2464,311516.0
2015-06-23 10:55:00,59.98,59.99,59.92,59.94,230500.0,33.2464,33.2519,33.2131,33.2242,230500.0
2015-06-23 11:00:00,59.93,60.0,59.93,59.98,173874.0,33.2186,33.2574,33.2186,33.2464,173874.0
2015-06-23 11:05:00,59.99,60.03,59.93,59.98,488122.0,33.2519,33.2741,33.2186,33.2464,488122.0
2015-06-23 11:10:00,59.98,59.99,59.88,59.91,166183.0,33.2464,33.2519,33.1909,33.2076,166183.0
2015-06-23 11:15:00,59.9,60.0,59.81,59.82,369660.0,33.202,33.2574,33.1521,33.1577,369660.0
2015-06-23 11:20:00,59.81,59.83,59.75,59.8,130623.0,33.1521,33.1632,33.1189,33.1466,130623.0
2015-06-23 11:25:00,59.8,59.8,59.75,59.78,189949.0,33.1466,33.1466,33.1189,33.1355,189949.0
2015-06-23 11:30:00,59.79,59.81,59.75,59.76,134362.0,33.141,33.1521,33.1189,33.1244,134362.0
2015-06-23 11:35:00,59.76,59.87,59.76,59.81,131132.0,33.1244,33.1854,33.1244,33.1521,131132.0
2015-06-23 11:40:00,59.81,59.84,59.79,59.82,213731.0,33.1521,33.1688,33.141,33.1577,213731.0
2015-06-23 11:45:00,59.83,59.84,59.67,59.69,332061.0,33.1632,33.1688,33.0745,33.0856,332061.0
2015-06-23 11:50:00,59.69,59.73,59.6,59.66,280222.0,33.0856,33.1078,33.0357,33.069,280222.0
2015-06-23 11:55:00,59.66,59.7,59.58,59.59,161716.0,33.069,33.0912,33.0246,33.0302,161716.0
2015-06-23 12:00:00,59.58,59.71,59.58,59.68,148622.0,33.0246,33.0967,33.0246,33.0801,148622.0
2015-06-23 12:05:00,59.69,59.7,59.65,59.67,116584.0,33.0856,33.0912,33.0634,33.0745,116584.0
2015-06-23 12:10:00,59.67,59.7,59.54,59.63,223218.0,33.0745,33.0912,33.0025,33.0524,223218.0
2015-06-23 12:15:00,59.62,59.76,59.59,59.71,212211.0,33.0468,33.1244,33.0302,33.0967,212211.0
2015-06-23 12:20:00,59.7,59.73,59.7,59.72,89103.0,33.0912,33.1078,33.0912,33.1022,89103.0
2015-06-23 12:25:00,59.72,59.77,59.71,59.71,90334.0,33.1022,33.13,33.0967,33.0967,90334.0
2015-06-23 12:30:00,59.71,59.75,59.7,59.75,71891.0,33.0967,33.1189,33.0912,33.1189,71891.0
2015-06-23 12:35:00,59.75,59.75,59.72,59.73,107858.0,33.1189,33.1189,33.1022,33.1078,107858.0
2015-06-23 12:40:00,59.72,59.75,59.7,59.73,107843.0,33.1022,33.1189,33.0912,33.1078,107843.0
2015-06-23 12:45:00,59.73,59.87,59.73,59.84,180446.0,33.1078,33.1854,33.1078,33.1688,180446.0
2015-06-23 12:50:00,59.84,59.85,59.79,59.8,177428.0,33.1688,33.1743,33.141,33.1466,177428.0
2015-06-23 12:55:00,59.8,59.86,59.8,59.81,87328.0,33.1466,33.1798,33.1466,33.1521,87328.0
2015-06-23 13:00:00,59.81,59.84,59.8,59.82,93497.0,33.1521,33.1688,33.1466,33.1577,93497.0
2015-06-23 13:05:00,59.83,59.94,59.82,59.87,110185.0,33.1632,33.2242,33.1577,33.1854,110185.0
2015-06-23 13:10:00,59.87,59.88,59.8,59.82,110918.0,33.1854,33.1909,33.1466,33.1577,110918.0
2015-06-23 13:15:00,59.82,59.96,59.81,59.86,160745.0,33.1577,33.2353,33.1521,33.1798,160745.0
2015-06-23 13:20:00,59.86,59.9,59.83,59.84,93076.0,33.1798,33.202,33.1632,33.1688,93076.0
2015-06-23 13:25:00,59.85,59.89,59.8,59.82,125807.0,33.1743,33.1965,33.1466,33.1577,125807.0
2015-06-23 13:30:00,59.82,59.86,59.8,59.82,149286.0,33.1577,33.1798,33.1466,33.1577,149286.0
2015-06-23 13:35:00,59.82,59.84,59.76,59.76,125837.0,33.1577,33.1688,33.1244,33.1244,125837.0
2015-06-23 13:40:00,59.76,59.82,59.68,59.69,176252.0,33.1244,33.1577,33.0801,33.0856,176252.0
2015-06-23 13:45:00,59.69,59.7,59.62,59.63,140588.0,33.0856,33.0912,33.0468,33.0524,140588.0
2015-06-23 13:50:00,59.64,59.64,59.56,59.58,117480.0,33.0579,33.0579,33.0136,33.0246,117480.0
2015-06-23 13:55:00,59.58,59.58,59.47,59.57,187998.0,33.0246,33.0246,32.9637,33.0191,187998.0
2015-06-23 14:00:00,59.58,59.6,59.48,59.49,338310.0,33.0246,33.0357,32.9692,32.9748,338310.0
2015-06-23 14:05:00,59.49,59.5,59.39,59.47,290538.0,32.9748,32.9803,32.9193,32.9637,290538.0
2015-06-23 14:10:00,59.47,59.47,59.35,59.4,140379.0,32.9637,32.9637,32.8972,32.9249,140379.0
2015-06-23 14:15:00,59.39,59.48,59.39,59.41,227287.0,32.9193,32.9692,32.9193,32.9304,227287.0
2015-06-23 14:20:00,59.41,59.49,59.37,59.38,220132.0,32.9304,32.9748,32.9082,32.9138,220132.0
2015-06-23 14:25:00,59.37,59.38,59.2,59.3,298932.0,32.9082,32.9138,32.814,32.8694,298932.0
2015-06-23 14:30:00,59.29,59.41,59.28,59.4,219825.0,32.8639,32.9304,32.8584,32.9249,219825.0
2015-06-23 14:35:00,59.4,59.41,59.09,59.23,281905.0,32.9249,32.9304,32.753,32.8306,281905.0
2015-06-23 14:40:00,59.23,59.25,59.17,59.25,452277.0,32.8306,32.8417,32.7974,32.8417,452277.0
2015-06-23 14:45:00,59.25,59.39,59.2,59.32,392523.0,32.8417,32.9193,32.814,32.8805,392523.0
2015-06-23 14:50:00,59.32,59.4,59.19,59.2,202829.0,32.8805,32.9249,32.8085,32.814,202829.0
2015-06-23 14:55:00,59.2,59.2,59.12,59.16,278751.0,32.814,32.814,32.7697,32.7918,278751.0
2015-06-23 15:00:00,59.17,59.19,58.94,58.98,651498.0,32.7974,32.8085,32.6699,32.6921,651498.0
2015-06-23 15:05:00,58.97,58.97,58.76,58.78,328696.0,32.6865,32.6865,32.5701,32.5812,328696.0
2015-06-23 15:10:00,58.78,58.83,58.63,58.7,688225.0,32.5812,32.6089,32.4981,32.5369,688225.0
2015-06-23 15:15:00,58.7,59.18,58.69,59.01,732401.0,32.5369,32.8029,32.5313,32.7087,732401.0
2015-06-23 15:20:00,59.01,59.29,58.93,59.1,568241.0,32.7087,32.8639,32.6644,32.7586,568241.0
2015-06-23 15:25:00,59.1,59.19,59.06,59.09,472758.0,32.7586,32.8085,32.7364,32.753,472758.0
2015-06-23 15:30:00,59.08,59.14,58.83,58.93,389654.0,32.7475,32.7808,32.6089,32.6644,389654.0
2015-06-23 15:35:00,58.93,58.93,58.81,58.84,468450.0,32.6644,32.6644,32.5978,32.6145,468450.0
2015-06-23 15:40:00,58.85,58.99,58.83,58.92,603982.0,32.62,32.6976,32.6089,32.6588,603982.0
2015-06-23 15:45:00,58.91,59.15,58.87,58.88,675933.0,32.6533,32.7863,32.6311,32.6366,675933.0
2015-06-23 15:50:00,58.87,58.94,58.76,58.84,685121.0,32.6311,32.6699,32.5701,32.6145,685121.0
2015-06-23 15:55:00,58.84,58.97,58.76,58.93,1448254.0,32.6145,32.6865,32.5701,32.6644,1448254.0
2015-06-24 09:30:00,58.48,58.85,58.37,58.5,353441.0,32.4149,32.62,32.354,32.426,353441.0
2015-06-24 09:35:00,58.5,58.54,58.44,58.47,380597.0,32.426,32.4482,32.3928,32.4094,380597.0
2015-06-24 09:40:00,58.47,58.48,58.24,58.24,298876.0,32.4094,32.4149,32.2819,32.2819,298876.0
2015-06-24 09:45:00,58.24,58.32,58.22,58.27,342559.0,32.2819,32.3262,32.2708,32.2985,342559.0
2015-06-24 09:50:00,58.27,58.32,58.25,58.3,154311.0,32.2985,32.3262,32.2874,32.3152,154311.0
2015-06-24 09:55:00,58.3,58.33,58.21,58.33,200722.0,32.3152,32.3318,32.2653,32.3318,200722.0
2015-06-24 10:00:00,58.33,58.38,58.25,58.36,224142.0,32.3318,32.3595,32.2874,32.3484,224142.0
2015-06-24 10:05:00,58.36,58.54,58.36,58.5,413290.0,32.3484,32.4482,32.3484,32.426,413290.0
2015-06-24 10:10:00,58.5,58.75,58.49,58.74,196456.0,32.426,32.5646,32.4205,32.559,196456.0
2015-06-24 10:15:00,58.72,58.74,58.58,58.61,188127.0,32.548,32.559,32.4704,32.487,188127.0
2015-06-24 10:20:00,58.61,58.62,58.49,58.6,449809.0,32.487,32.4925,32.4205,32.4814,449809.0
2015-06-24 10:25:00,58.61,58.67,58.56,58.65,216480.0,32.487,32.5202,32.4593,32.5092,216480.0
2015-06-24 10:30:00,58.65,58.65,58.47,58.49,204767.0,32.5092,32.5092,32.4094,32.4205,204767.0
2015-06-24 10:35:00,58.48,58.58,58.43,58.55,203907.0,32.4149,32.4704,32.3872,32.4537,203907.0
2015-06-24 10:40:00,58.56,58.57,58.47,58.48,185549.0,32.4593,32.4648,32.4094,32.4149,185549.0
2015-06-24 10:45:00,58.48,58.49,58.36,58.36,234599.0,32.4149,32.4205,32.3484,32.3484,234599.0
2015-06-24 10:50:00,58.36,58.53,58.32,58.41,298112.0,32.3484,32.4426,32.3262,32.3761,298112.0
2015-06-24 10:55:00,58.41,58.53,58.4,58.5,152825.0,32.3761,32.4426,32.3706,32.426,152825.0
2015-06-24 11:00:00,58.51,58.52,58.44,58.46,221936.0,32.4316,32.4371,32.3928,32.4038,221936.0
2015-06-24 11:05:00,58.46,58.46,58.25,58.31,198923.0,32.4038,32.4038,32.2874,32.3207,198923.0
2015-06-24 11:10:00,58.31,58.45,58.27,58.4,158373.0,32.3207,32.3983,32.2985,32.3706,158373.0
2015-06-24 11:15:00,58.4,58.41,58.3,58.34,293035.0,32.3706,32.3761,32.3152,32.3373,293035.0
2015-06-24 11:20:00,58.33,58.35,58.07,58.07,494345.0,32.3318,32.3429,32.1877,32.1877,494345.0
2015-06-24 11:25:00,58.07,58.2,57.91,57.94,465183.0,32.1877,32.2597,32.099,32.1156,465183.0
2015-06-24 11:30:00,57.94,58.0,57.89,57.92,423741.0,32.1156,32.1489,32.0879,32.1045,423741.0
2015-06-24 11:35:00,57.92,57.93,57.84,57.88,309781.0,32.1045,32.1101,32.0602,32.0823,309781.0
2015-06-24 11:40:00,57.87,57.93,57.85,57.92,426680.0,32.0768,32.1101,32.0657,32.1045,426680.0
2015-06-24 11:45:00,57.92,58.02,57.88,58.01,287797.0,32.1045,32.1599,32.0823,32.1544,287797.0
2015-06-24 11:50:00,58.0,58.11,58.0,58.1,201936.0,32.1489,32.2098,32.1489,32.2043,201936.0
2015-06-24 11:55:00,58.1,58.23,58.09,58.23,221479.0,32.2043,32.2764,32.1987,32.2764,221479.0
2015-06-24 12:00:00,58.23,58.29,58.14,58.15,269945.0,32.2764,32.3096,32.2265,32.232,269945.0
2015-06-24 12:05:00,58.14,58.26,58.14,58.25,169995.0,32.2265,32.293,32.2265,32.2874,169995.0
2015-06-24 12:10:00,58.25,58.25,58.15,58.16,108717.0,32.2874,32.2874,32.232,32.2376,108717.0
2015-06-24 12:15:00,58.16,58.2,58.08,58.13,146038.0,32.2376,32.2597,32.1932,32.2209,146038.0
2015-06-24 12:20:00,58.13,58.14,58.0,58.02,149070.0,32.2209,32.2265,32.1489,32.1599,149070.0
2015-06-24 12:25:00,58.02,58.06,58.0,58.05,189123.0,32.1599,32.1821,32.1489,32.1766,189123.0
2015-06-24 12:30:00,58.05,58.08,58.02,58.05,283941.0,32.1766,32.1932,32.1599,32.1766,283941.0
2015-06-24 12:35:00,58.06,58.07,57.96,57.98,370168.0,32.1821,32.1877,32.1267,32.1378,370168.0
2015-06-24 12:40:00,57.98,58.07,57.98,58.04,100731.0,32.1378,32.1877,32.1378,32.171,100731.0
2015-06-24 12:45:00,58.04,58.07,58.0,58.05,134914.0,32.171,32.1877,32.1489,32.1766,134914.0
2015-06-24 12:50:00,58.05,58.07,58.0,58.07,124620.0,32.1766,32.1877,32.1489,32.1877,124620.0
2015-06-24 12:55:00,58.07,58.18,58.04,58.12,168034.0,32.1877,32.2486,32.171,32.2154,168034.0
2015-06-24 13:00:00,58.12,58.22,58.11,58.22,84752.0,32.2154,32.2708,32.2098,32.2708,84752.0
2015-06-24 13:05:00,58.21,58.23,58.1,58.22,133939.0,32.2653,32.2764,32.2043,32.2708,133939.0
2015-06-24 13:10:00,58.23,58.26,58.17,58.21,59713.0,32.2764,32.293,32.2431,32.2653,59713.0
2015-06-24 13:15:00,58.22,58.24,58.13,58.15,295982.0,32.2708,32.2819,32.2209,32.232,295982.0
2015-06-24 13:20:00,58.16,58.16,58.06,58.09,143497.0,32.2376,32.2376,32.1821,32.1987,143497.0
2015-06-24 13:25:00,58.1,58.11,58.02,58.03,85191.0,32.2043,32.2098,32.1599,32.1655,85191.0
2015-06-24 13:30:00,58.03,58.08,58.02,58.04,189482.0,32.1655,32.1932,32.1599,32.171,189482.0
2015-06-24 13:35:00,58.03,58.06,58.02,58.04,189577.0,32.1655,32.1821,32.1599,32.171,189577.0
2015-06-24 13:40:00,58.04,58.04,57.98,58.0,407254.0,32.171,32.171,32.1378,32.1489,407254.0
2015-06-24 13:45:00,57.99,58.01,57.98,58.0,292108.0,32.1433,32.1544,32.1378,32.1489,292108.0
2015-06-24 13:50:00,58.0,58.02,57.99,58.0,174444.0,32.1489,32.1599,32.1433,32.1489,174444.0
2015-06-24 13:55:00,58.0,58.01,57.89,57.91,131877.0,32.1489,32.1544,32.0879,32.099,131877.0
2015-06-24 14:00:00,57.92,57.94,57.84,57.9,133698.0,32.1045,32.1156,32.0602,32.0934,133698.0
2015-06-24 14:05:00,57.9,57.95,57.86,57.86,108686.0,32.0934,32.1211,32.0713,32.0713,108686.0
2015-06-24 14:10:00,57.87,57.91,57.79,57.79,190493.0,32.0768,32.099,32.0325,32.0325,190493.0
2015-06-24 14:15:00,57.8,57.82,57.61,57.65,235871.0,32.038,32.0491,31.9327,31.9549,235871.0
2015-06-24 14:20:00,57.65,57.7,57.6,57.61,256461.0,31.9549,31.9826,31.9271,31.9327,256461.0
2015-06-24 14:25:00,57.61,57.7,57.6,57.7,204535.0,31.9327,31.9826,31.9271,31.9826,204535.0
2015-06-24 14:30:00,57.7,57.71,57.6,57.68,249030.0,31.9826,31.9881,31.9271,31.9715,249030.0
2015-06-24 14:35:00,57.68,57.68,57.63,57.66,295668.0,31.9715,31.9715,31.9438,31.9604,295668.0
2015-06-24 14:40:00,57.66,57.68,57.62,57.68,144881.0,31.9604,31.9715,31.9382,31.9715,144881.0
2015-06-24 14:45:00,57.68,57.7,57.63,57.67,118780.0,31.9715,31.9826,31.9438,31.9659,118780.0
2015-06-24 14:50:00,57.66,57.67,57.55,57.56,594916.0,31.9604,31.9659,31.8994,31.905,594916.0
2015-06-24 14:55:00,57.57,57.57,57.28,57.37,431087.0,31.9105,31.9105,31.7498,31.7997,431087.0
2015-06-24 15:00:00,57.37,57.4,57.17,57.22,488264.0,31.7997,31.8163,31.6888,31.7165,488264.0
2015-06-24 15:05:00,57.22,57.33,57.14,57.26,697587.0,31.7165,31.7775,31.6722,31.7387,697587.0
2015-06-24 15:10:00,57.27,57.33,57.11,57.13,370893.0,31.7442,31.7775,31.6555,31.6666,370893.0
2015-06-24 15:15:00,57.13,57.26,57.1,57.26,288862.0,31.6666,31.7387,31.65,31.7387,288862.0
2015-06-24 15:20:00,57.27,57.34,57.17,57.25,444058.0,31.7442,31.783,31.6888,31.7331,444058.0
2015-06-24 15:25:00,57.25,57.26,57.18,57.2,638575.0,31.7331,31.7387,31.6943,31.7054,638575.0
2015-06-24 15:30:00,57.2,57.43,57.13,57.43,317143.0,31.7054,31.8329,31.6666,31.8329,317143.0
2015-06-24 15:35:00,57.43,57.59,57.38,57.51,563371.0,31.8329,31.9216,31.8052,31.8773,563371.0
2015-06-24 15:40:00,57.52,57.56,57.4,57.51,409543.0,31.8828,31.905,31.8163,31.8773,409543.0
2015-06-24 15:45:00,57.51,57.59,57.4,57.58,470787.0,31.8773,31.9216,31.8163,31.9161,470787.0
2015-06-24 15:50:00,57.58,57.58,57.45,57.54,376040.0,31.9161,31.9161,31.844,31.8939,376040.0
2015-06-24 15:55:00,57.53,57.82,57.45,57.47,1207045.0,31.8883,32.0491,31.844,31.8551,1207045.0
2015-06-25 09:30:00,57.0,57.59,56.88,57.5,312697.0,31.5946,31.9216,31.5281,31.8717,312697.0
2015-06-25 09:35:00,57.49,57.64,57.29,57.47,302736.0,31.8662,31.9493,31.7553,31.8551,302736.0
2015-06-25 09:40:00,57.49,57.52,57.23,57.51,188546.0,31.8662,31.8828,31.7221,31.8773,188546.0
2015-06-25 09:45:00,57.51,57.69,57.47,57.55,329214.0,31.8773,31.977,31.8551,31.8994,329214.0
2015-06-25 09:50:00,57.55,57.6,57.49,57.56,216016.0,31.8994,31.9271,31.8662,31.905,216016.0
2015-06-25 09:55:00,57.57,57.58,57.24,57.29,249996.0,31.9105,31.9161,31.7276,31.7553,249996.0
2015-06-25 10:00:00,57.28,57.36,57.01,57.02,358939.0,31.7498,31.7941,31.6001,31.6057,358939.0
2015-06-25 10:05:00,57.01,57.23,57.01,57.19,197072.0,31.6001,31.7221,31.6001,31.6999,197072.0
2015-06-25 10:10:00,57.19,57.32,57.16,57.3,125324.0,31.6999,31.7719,31.6833,31.7609,125324.0
2015-06-25 10:15:00,57.3,57.4,57.3,57.4,239528.0,31.7609,31.8163,31.7609,31.8163,239528.0
2015-06-25 10:20:00,57.4,57.62,57.38,57.55,155767.0,31.8163,31.9382,31.8052,31.8994,155767.0
2015-06-25 10:25:00,57.56,57.59,57.43,57.43,150112.0,31.905,31.9216,31.8329,31.8329,150112.0
2015-06-25 10:30:00,57.43,57.43,57.27,57.4,158523.0,31.8329,31.8329,31.7442,31.8163,158523.0
2015-06-25 10:35:00,57.39,57.48,57.34,57.37,514385.0,31.8107,31.8606,31.783,31.7997,514385.0
2015-06-25 10:40:00,57.36,57.52,57.36,57.52,82541.0,31.7941,31.8828,31.7941,31.8828,82541.0
2015-06-25 10:45:00,57.52,57.52,57.39,57.45,103819.0,31.8828,31.8828,31.8107,31.844,103819.0
2015-06-25 10:50:00,57.46,57.5,57.44,57.49,86873.0,31.8495,31.8717,31.8385,31.8662,86873.0
2015-06-25 10:55:00,57.48,57.5,57.43,57.45,114620.0,31.8606,31.8717,31.8329,31.844,114620.0
2015-06-25 11:00:00,57.46,57.47,57.3,57.44,386785.0,31.8495,31.8551,31.7609,31.8385,386785.0
2015-06-25 11:05:00,57.44,57.52,57.42,57.42,229182.0,31.8385,31.8828,31.8274,31.8274,229182.0
2015-06-25 11:10:00,57.43,57.48,57.37,57.38,156675.0,31.8329,31.8606,31.7997,31.8052,156675.0
2015-06-25 11:15:00,57.38,57.38,57.21,57.24,210549.0,31.8052,31.8052,31.711,31.7276,210549.0
2015-06-25 11:20:00,57.24,57.25,57.05,57.06,277526.0,31.7276,31.7331,31.6223,31.6278,277526.0
2015-06-25 11:25:00,57.05,57.08,56.97,57.07,412474.0,31.6223,31.6389,31.5779,31.6334,412474.0
2015-06-25 11:30:00,57.07,57.17,56.97,57.02,128905.0,31.6334,31.6888,31.5779,31.6057,128905.0
2015-06-25 11:35:00,57.02,57.02,56.94,56.94,107414.0,31.6057,31.6057,31.5613,31.5613,107414.0
2015-06-25 11:40:00,56.95,57.0,56.94,56.97,126246.0,31.5669,31.5946,31.5613,31.5779,126246.0
2015-06-25 11:45:00,56.98,56.98,56.6,56.61,449330.0,31.5835,31.5835,31.3729,31.3784,449330.0
2015-06-25 11:50:00,56.61,56.69,56.58,56.68,379873.0,31.3784,31.4227,31.3618,31.4172,379873.0
2015-06-25 11:55:00,56.68,56.7,56.62,56.62,240844.0,31.4172,31.4283,31.3839,31.3839,240844.0
2015-06-25 12:00:00,56.63,56.65,56.59,56.6,173320.0,31.3895,31.4006,31.3673,31.3729,173320.0
2015-06-25 12:05:00,56.6,56.69,56.59,56.61,278467.0,31.3729,31.4227,31.3673,31.3784,278467.0
2015-06-25 12:10:00,56.62,56.62,56.48,56.54,304138.0,31.3839,31.3839,31.3063,31.3396,304138.0
2015-06-25 12:15:00,56.53,56.54,56.39,56.53,421271.0,31.3341,31.3396,31.2565,31.3341,421271.0
2015-06-25 12:20:00,56.53,56.56,56.45,56.55,593823.0,31.3341,31.3507,31.2897,31.3451,593823.0
2015-06-25 12:25:00,56.55,56.55,56.3,56.33,409945.0,31.3451,31.3451,31.2066,31.2232,409945.0
2015-06-25 12:30:00,56.33,56.41,56.31,56.39,218355.0,31.2232,31.2675,31.2121,31.2565,218355.0
2015-06-25 12:35:00,56.38,56.43,56.3,56.33,260830.0,31.2509,31.2786,31.2066,31.2232,260830.0
2015-06-25 12:40:00,56.32,56.45,56.26,56.34,277292.0,31.2177,31.2897,31.1844,31.2287,277292.0
2015-06-25 12:45:00,56.33,56.37,56.12,56.17,959196.0,31.2232,31.2454,31.1068,31.1345,959196.0
2015-06-25 12:50:00,56.17,56.28,56.16,56.21,269351.0,31.1345,31.1955,31.129,31.1567,269351.0
2015-06-25 12:55:00,56.21,56.3,56.19,56.27,434436.0,31.1567,31.2066,31.1456,31.1899,434436.0
2015-06-25 13:00:00,56.27,56.36,56.24,56.33,481591.0,31.1899,31.2398,31.1733,31.2232,481591.0
2015-06-25 13:05:00,56.33,56.36,56.26,56.32,346951.0,31.2232,31.2398,31.1844,31.2177,346951.0
2015-06-25 13:10:00,56.32,56.4,56.32,56.34,370662.0,31.2177,31.262,31.2177,31.2287,370662.0
2015-06-25 13:15:00,56.33,56.34,56.23,56.23,197361.0,31.2232,31.2287,31.1678,31.1678,197361.0
2015-06-25 13:20:00,56.23,56.28,56.21,56.23,206249.0,31.1678,31.1955,31.1567,31.1678,206249.0
2015-06-25 13:25:00,56.24,56.24,56.1,56.13,223905.0,31.1733,31.1733,31.0957,31.1123,223905.0
2015-06-25 13:30:00,56.13,56.14,56.04,56.14,231713.0,31.1123,31.1179,31.0625,31.1179,231713.0
2015-06-25 13:35:00,56.14,56.14,56.01,56.12,359569.0,31.1179,31.1179,31.0458,31.1068,359569.0
2015-06-25 13:40:00,56.12,56.14,56.09,56.13,208442.0,31.1068,31.1179,31.0902,31.1123,208442.0
2015-06-25 13:45:00,56.13,56.15,56.06,56.13,296785.0,31.1123,31.1234,31.0735,31.1123,296785.0
2015-06-25 13:50:00,56.13,56.15,56.09,56.11,180739.0,31.1123,31.1234,31.0902,31.1013,180739.0
2015-06-25 13:55:00,56.1,56.15,56.09,56.11,228463.0,31.0957,31.1234,31.0902,31.1013,228463.0
2015-06-25 14:00:00,56.11,56.13,56.09,56.1,229222.0,31.1013,31.1123,31.0902,31.0957,229222.0
2015-06-25 14:05:00,56.11,56.14,56.04,56.05,277101.0,31.1013,31.1179,31.0625,31.068,277101.0
2015-06-25 14:10:00,56.04,56.06,55.93,55.99,337099.0,31.0625,31.0735,31.0015,31.0347,337099.0
2015-06-25 14:15:00,56.0,56.01,55.89,55.91,257125.0,31.0403,31.0458,30.9793,30.9904,257125.0
2015-06-25 14:20:00,55.92,55.92,55.47,55.6,545729.0,30.9959,30.9959,30.7465,30.8186,545729.0
2015-06-25 14:25:00,55.59,55.7,55.52,55.68,585125.0,30.813,30.874,30.7742,30.8629,585125.0
2015-06-25 14:30:00,55.68,55.82,55.67,55.72,253511.0,30.8629,30.9405,30.8574,30.8851,253511.0
2015-06-25 14:35:00,55.72,55.73,55.61,55.62,293547.0,30.8851,30.8906,30.8241,30.8297,293547.0
2015-06-25 14:40:00,55.63,55.76,55.62,55.63,344975.0,30.8352,30.9073,30.8297,30.8352,344975.0
2015-06-25 14:45:00,55.64,55.65,55.42,55.49,423632.0,30.8407,30.8463,30.7188,30.7576,423632.0
2015-06-25 14:50:00,55.5,55.53,55.36,55.38,563998.0,30.7631,30.7798,30.6855,30.6966,563998.0
2015-06-25 14:55:00,55.37,55.42,55.24,55.36,464146.0,30.6911,30.7188,30.619,30.6855,464146.0
2015-06-25 15:00:00,55.37,55.51,55.28,55.4,395139.0,30.6911,30.7687,30.6412,30.7077,395139.0
2015-06-25 15:05:00,55.4,55.51,55.33,55.33,374880.0,30.7077,30.7687,30.6689,30.6689,374880.0
2015-06-25 15:10:00,55.33,55.63,55.31,55.6,671519.0,30.6689,30.8352,30.6578,30.8186,671519.0
2015-06-25 15:15:00,55.59,55.65,55.49,55.56,430532.0,30.813,30.8463,30.7576,30.7964,430532.0
2015-06-25 15:20:00,55.55,55.56,55.31,55.31,287361.0,30.7909,30.7964,30.6578,30.6578,287361.0
2015-06-25 15:25:00,55.31,55.32,55.14,55.16,683607.0,30.6578,30.6634,30.5636,30.5747,683607.0
2015-06-25 15:30:00,55.17,55.2,55.08,55.08,538537.0,30.5802,30.5968,30.5303,30.5303,538537.0
2015-06-25 15:35:00,55.08,55.32,55.03,55.31,1006372.0,30.5303,30.6634,30.5026,30.6578,1006372.0
2015-06-25 15:40:00,55.32,55.48,55.25,55.31,657450.0,30.6634,30.7521,30.6246,30.6578,657450.0
2015-06-25 15:45:00,55.3,55.37,55.25,55.26,616578.0,30.6523,30.6911,30.6246,30.6301,616578.0
2015-06-25 15:50:00,55.25,55.3,55.25,55.25,600031.0,30.6246,30.6523,30.6246,30.6246,600031.0
2015-06-25 15:55:00,55.25,55.31,55.14,55.31,1400572.0,30.6246,30.6578,30.5636,30.6578,1400572.0
2015-06-26 09:30:00,55.28,55.48,55.24,55.48,352993.0,30.6412,30.7521,30.619,30.7521,352993.0
2015-06-26 09:35:00,55.47,55.73,55.45,55.72,278930.0,30.7465,30.8906,30.7354,30.8851,278930.0
2015-06-26 09:40:00,55.72,56.09,55.7,56.06,395910.0,30.8851,31.0902,30.874,31.0735,395910.0
2015-06-26 09:45:00,56.05,56.27,55.91,55.92,426005.0,31.068,31.1899,30.9904,30.9959,426005.0
2015-06-26 09:50:00,55.92,56.23,55.78,56.21,365422.0,30.9959,31.1678,30.9183,31.1567,365422.0
2015-06-26 09:55:00,56.21,56.45,56.18,56.37,552424.0,31.1567,31.2897,31.1401,31.2454,552424.0
2015-06-26 10:00:00,56.36,56.94,56.19,56.92,671134.0,31.2398,31.5613,31.1456,31.5502,671134.0
2015-06-26 10:05:00,56.94,57.15,56.81,56.86,601229.0,31.5613,31.6777,31.4893,31.517,601229.0
2015-06-26 10:10:00,56.86,56.9,56.54,56.77,633088.0,31.517,31.5391,31.3396,31.4671,633088.0
2015-06-26 10:15:00,56.77,57.11,56.74,57.1,390475.0,31.4671,31.6555,31.4505,31.65,390475.0
2015-06-26 10:20:00,57.09,57.22,56.81,57.05,342006.0,31.6445,31.7165,31.4893,31.6223,342006.0
2015-06-26 10:25:00,57.05,57.08,56.78,57.03,246316.0,31.6223,31.6389,31.4726,31.6112,246316.0
2015-06-26 10:30:00,57.03,57.11,56.86,56.9,456130.0,31.6112,31.6555,31.517,31.5391,456130.0
2015-06-26 10:35:00,56.9,56.9,56.58,56.64,279786.0,31.5391,31.5391,31.3618,31.395,279786.0
2015-06-26 10:40:00,56.65,56.65,56.51,56.52,209237.0,31.4006,31.4006,31.323,31.3285,209237.0
2015-06-26 10:45:00,56.52,56.63,56.45,56.55,229259.0,31.3285,31.3895,31.2897,31.3451,229259.0
2015-06-26 10:50:00,56.56,56.65,56.53,56.6,195735.0,31.3507,31.4006,31.3341,31.3729,195735.0
2015-06-26 10:55:00,56.61,56.61,56.36,56.38,169569.0,31.3784,31.3784,31.2398,31.2509,169569.0
2015-06-26 11:00:00,56.38,56.47,56.38,56.45,177681.0,31.2509,31.3008,31.2509,31.2897,177681.0
2015-06-26 11:05:00,56.45,56.58,56.41,56.51,226071.0,31.2897,31.3618,31.2675,31.323,226071.0
2015-06-26 11:10:00,56.51,56.51,56.37,56.41,277372.0,31.323,31.323,31.2454,31.2675,277372.0
2015-06-26 11:15:00,56.41,56.51,56.37,56.42,148031.0,31.2675,31.323,31.2454,31.2731,148031.0
2015-06-26 11:20:00,56.42,56.58,56.37,56.57,223704.0,31.2731,31.3618,31.2454,31.3562,223704.0
2015-06-26 11:25:00,56.56,56.75,56.56,56.73,324015.0,31.3507,31.456,31.3507,31.4449,324015.0
2015-06-26 11:30:00,56.73,56.83,56.69,56.73,209476.0,31.4449,31.5003,31.4227,31.4449,209476.0
2015-06-26 11:35:00,56.74,57.07,56.72,57.05,236370.0,31.4505,31.6334,31.4394,31.6223,236370.0
2015-06-26 11:40:00,57.05,57.1,56.96,57.05,218258.0,31.6223,31.65,31.5724,31.6223,218258.0
2015-06-26 11:45:00,57.05,57.14,57.03,57.07,234619.0,31.6223,31.6722,31.6112,31.6334,234619.0
2015-06-26 11:50:00,57.07,57.08,56.83,56.98,176080.0,31.6334,31.6389,31.5003,31.5835,176080.0
2015-06-26 11:55:00,56.98,57.05,56.93,56.95,140906.0,31.5835,31.6223,31.5558,31.5669,140906.0
2015-06-26 12:00:00,56.95,57.08,56.94,56.97,199453.0,31.5669,31.6389,31.5613,31.5779,199453.0
2015-06-26 12:05:00,56.97,57.0,56.86,56.95,171255.0,31.5779,31.5946,31.517,31.5669,171255.0
2015-06-26 12:10:00,56.96,56.96,56.82,56.93,121680.0,31.5724,31.5724,31.4948,31.5558,121680.0
2015-06-26 12:15:00,56.92,56.94,56.88,56.93,176706.0,31.5502,31.5613,31.5281,31.5558,176706.0
2015-06-26 12:20:00,56.93,57.0,56.92,56.97,157052.0,31.5558,31.5946,31.5502,31.5779,157052.0
2015-06-26 12:25:00,56.97,57.04,56.96,56.98,107114.0,31.5779,31.6167,31.5724,31.5835,107114.0
2015-06-26 12:30:00,56.98,56.98,56.94,56.96,100992.0,31.5835,31.5835,31.5613,31.5724,100992.0
2015-06-26 12:35:00,56.96,57.04,56.94,56.99,131176.0,31.5724,31.6167,31.5613,31.589,131176.0
2015-06-26 12:40:00,56.99,57.05,56.97,57.04,118306.0,31.589,31.6223,31.5779,31.6167,118306.0
2015-06-26 12:45:00,57.04,57.2,57.03,57.13,225173.0,31.6167,31.7054,31.6112,31.6666,225173.0
2015-06-26 12:50:00,57.13,57.25,57.11,57.19,187035.0,31.6666,31.7331,31.6555,31.6999,187035.0
2015-06-26 12:55:00,57.2,57.27,57.16,57.26,219732.0,31.7054,31.7442,31.6833,31.7387,219732.0
2015-06-26 13:00:00,57.26,57.32,57.24,57.3,198020.0,31.7387,31.7719,31.7276,31.7609,198020.0
2015-06-26 13:05:00,57.3,57.35,57.24,57.29,169280.0,31.7609,31.7886,31.7276,31.7553,169280.0
2015-06-26 13:10:00,57.28,57.32,57.24,57.3,177744.0,31.7498,31.7719,31.7276,31.7609,177744.0
2015-06-26 13:15:00,57.31,57.36,57.29,57.31,191121.0,31.7664,31.7941,31.7553,31.7664,191121.0
2015-06-26 13:20:00,57.3,57.44,57.27,57.37,220776.0,31.7609,31.8385,31.7442,31.7997,220776.0
2015-06-26 13:25:00,57.38,57.45,57.34,57.4,196610.0,31.8052,31.844,31.783,31.8163,196610.0
2015-06-26 13:30:00,57.4,57.47,57.35,57.42,201901.0,31.8163,31.8551,31.7886,31.8274,201901.0
2015-06-26 13:35:00,57.42,57.58,57.39,57.47,214142.0,31.8274,31.9161,31.8107,31.8551,214142.0
2015-06-26 13:40:00,57.47,57.51,57.35,57.47,223192.0,31.8551,31.8773,31.7886,31.8551,223192.0
2015-06-26 13:45:00,57.47,57.78,57.46,57.76,278609.0,31.8551,32.0269,31.8495,32.0158,278609.0
2015-06-26 13:50:00,57.76,57.85,57.65,57.65,376091.0,32.0158,32.0657,31.9549,31.9549,376091.0
2015-06-26 13:55:00,57.65,57.8,57.57,57.59,208160.0,31.9549,32.038,31.9105,31.9216,208160.0
2015-06-26 14:00:00,57.6,57.72,57.59,57.67,193687.0,31.9271,31.9937,31.9216,31.9659,193687.0
2015-06-26 14:05:00,57.66,57.67,57.37,57.37,239350.0,31.9604,31.9659,31.7997,31.7997,239350.0
2015-06-26 14:10:00,57.37,57.61,57.34,57.58,174885.0,31.7997,31.9327,31.783,31.9161,174885.0
2015-06-26 14:15:00,57.57,57.58,57.37,57.4,173672.0,31.9105,31.9161,31.7997,31.8163,173672.0
2015-06-26 14:20:00,57.41,57.5,57.39,57.42,151833.0,31.8218,31.8717,31.8107,31.8274,151833.0
2015-06-26 14:25:00,57.41,57.51,57.36,57.48,158872.0,31.8218,31.8773,31.7941,31.8606,158872.0
2015-06-26 14:30:00,57.47,57.51,57.41,57.41,154910.0,31.8551,31.8773,31.8218,31.8218,154910.0
2015-06-26 14:35:00,57.41,57.51,57.4,57.5,305849.0,31.8218,31.8773,31.8163,31.8717,305849.0
2015-06-26 14:40:00,57.5,57.57,57.48,57.52,287227.0,31.8717,31.9105,31.8606,31.8828,287227.0
2015-06-26 14:45:00,57.53,57.69,57.52,57.62,297368.0,31.8883,31.977,31.8828,31.9382,297368.0
2015-06-26 14:50:00,57.61,57.78,57.61,57.78,172234.0,31.9327,32.0269,31.9327,32.0269,172234.0
2015-06-26 14:55:00,57.78,57.8,57.67,57.71,162853.0,32.0269,32.038,31.9659,31.9881,162853.0
2015-06-26 15:00:00,57.72,57.72,57.49,57.55,343482.0,31.9937,31.9937,31.8662,31.8994,343482.0
2015-06-26 15:05:00,57.55,57.62,57.48,57.48,189495.0,31.8994,31.9382,31.8606,31.8606,189495.0
2015-06-26 15:10:00,57.48,57.51,57.25,57.25,340595.0,31.8606,31.8773,31.7331,31.7331,340595.0
2015-06-26 15:15:00,57.26,57.44,57.25,57.35,358204.0,31.7387,31.8385,31.7331,31.7886,358204.0
2015-06-26 15:20:00,57.35,57.38,57.25,57.26,176671.0,31.7886,31.8052,31.7331,31.7387,176671.0
2015-06-26 15:25:00,57.25,57.28,57.24,57.25,292403.0,31.7331,31.7498,31.7276,31.7331,292403.0
2015-06-26 15:30:00,57.26,57.47,57.25,57.3,328817.0,31.7387,31.8551,31.7331,31.7609,328817.0
2015-06-26 15:35:00,57.3,57.3,57.24,57.27,306620.0,31.7609,31.7609,31.7276,31.7442,306620.0
2015-06-26 15:40:00,57.27,57.43,57.24,57.27,482107.0,31.7442,31.8329,31.7276,31.7442,482107.0
2015-06-26 15:45:00,57.27,57.39,57.26,57.38,369031.0,31.7442,31.8107,31.7387,31.8052,369031.0
2015-06-26 15:50:00,57.38,57.41,57.3,57.37,420445.0,31.8052,31.8218,31.7609,31.7997,420445.0
2015-06-26 15:55:00,57.37,57.39,57.16,57.16,1008194.0,31.7997,31.8107,31.6833,31.6833,1008194.0
2015-06-29 09:30:00,56.55,56.87,56.51,56.87,135288.0,31.3451,31.5225,31.323,31.5225,135288.0
2015-06-29 09:35:00,56.81,56.86,56.65,56.7,146615.0,31.4893,31.517,31.4006,31.4283,146615.0
2015-06-29 09:40:00,56.73,56.81,56.68,56.75,109066.0,31.4449,31.4893,31.4172,31.456,109066.0
2015-06-29 09:45:00,56.77,56.82,56.75,56.78,135066.0,31.4671,31.4948,31.456,31.4726,135066.0
2015-06-29 09:50:00,56.78,56.81,56.75,56.75,87017.0,31.4726,31.4893,31.456,31.456,87017.0
2015-06-29 09:55:00,56.75,56.77,56.59,56.71,144496.0,31.456,31.4671,31.3673,31.4338,144496.0
2015-06-29 10:00:00,56.71,56.78,56.65,56.73,70660.0,31.4338,31.4726,31.4006,31.4449,70660.0
2015-06-29 10:05:00,56.71,56.78,56.69,56.73,69609.0,31.4338,31.4726,31.4227,31.4449,69609.0
2015-06-29 10:10:00,56.74,56.81,56.71,56.72,66864.0,31.4505,31.4893,31.4338,31.4394,66864.0
2015-06-29 10:15:00,56.72,56.82,56.72,56.73,67432.0,31.4394,31.4948,31.4394,31.4449,67432.0
2015-06-29 10:20:00,56.74,56.84,56.73,56.83,52092.0,31.4505,31.5059,31.4449,31.5003,52092.0
2015-06-29 10:25:00,56.83,56.84,56.7,56.7,56015.0,31.5003,31.5059,31.4283,31.4283,56015.0
2015-06-29 10:30:00,56.7,56.82,56.7,56.79,106134.0,31.4283,31.4948,31.4283,31.4782,106134.0
2015-06-29 10:35:00,56.8,56.81,56.77,56.79,148965.0,31.4837,31.4893,31.4671,31.4782,148965.0
2015-06-29 10:40:00,56.79,56.8,56.73,56.78,92705.0,31.4782,31.4837,31.4449,31.4726,92705.0
2015-06-29 10:45:00,56.78,56.81,56.75,56.8,154412.0,31.4726,31.4893,31.456,31.4837,154412.0
2015-06-29 10:50:00,56.78,56.8,56.7,56.72,51549.0,31.4726,31.4837,31.4283,31.4394,51549.0
2015-06-29 10:55:00,56.71,56.79,56.7,56.75,75676.0,31.4338,31.4782,31.4283,31.456,75676.0
2015-06-29 11:00:00,56.75,56.75,56.64,56.65,95989.0,31.456,31.456,31.395,31.4006,95989.0
2015-06-29 11:05:00,56.65,56.7,56.64,56.7,53381.0,31.4006,31.4283,31.395,31.4283,53381.0
2015-06-29 11:10:00,56.69,56.74,56.68,56.7,47572.0,31.4227,31.4505,31.4172,31.4283,47572.0
2015-06-29 11:15:00,56.71,56.71,56.64,56.65,90426.0,31.4338,31.4338,31.395,31.4006,90426.0
2015-06-29 11:20:00,56.66,56.66,56.56,56.57,106563.0,31.4061,31.4061,31.3507,31.3562,106563.0
2015-06-29 11:25:00,56.56,56.61,56.53,56.55,83813.0,31.3507,31.3784,31.3341,31.3451,83813.0
2015-06-29 11:30:00,56.55,56.55,56.47,56.48,70524.0,31.3451,31.3451,31.3008,31.3063,70524.0
2015-06-29 11:35:00,56.48,56.51,56.4,56.4,85108.0,31.3063,31.323,31.262,31.262,85108.0
2015-06-29 11:40:00,56.4,56.47,56.39,56.46,71637.0,31.262,31.3008,31.2565,31.2953,71637.0
2015-06-29 11:45:00,56.46,56.51,56.45,56.5,78229.0,31.2953,31.323,31.2897,31.3174,78229.0
2015-06-29 11:50:00,56.5,56.51,56.45,56.47,64107.0,31.3174,31.323,31.2897,31.3008,64107.0
2015-06-29 11:55:00,56.48,56.49,56.41,56.46,28294.0,31.3063,31.3119,31.2675,31.2953,28294.0
2015-06-29 12:00:00,56.46,56.46,56.38,56.4,47967.0,31.2953,31.2953,31.2509,31.262,47967.0
2015-06-29 12:05:00,56.4,56.41,56.33,56.4,49281.0,31.262,31.2675,31.2232,31.262,49281.0
2015-06-29 12:10:00,56.4,56.54,56.38,56.54,87355.0,31.262,31.3396,31.2509,31.3396,87355.0
2015-06-29 12:15:00,56.55,56.6,56.53,56.6,93284.0,31.3451,31.3729,31.3341,31.3729,93284.0
2015-06-29 12:20:00,56.6,56.63,56.53,56.62,54634.0,31.3729,31.3895,31.3341,31.3839,54634.0
2015-06-29 12:25:00,56.59,56.61,56.57,56.6,37540.0,31.3673,31.3784,31.3562,31.3729,37540.0
2015-06-29 12:30:00,56.6,56.69,56.59,56.69,52700.0,31.3729,31.4227,31.3673,31.4227,52700.0
2015-06-29 12:35:00,56.69,56.75,56.68,56.71,53378.0,31.4227,31.456,31.4172,31.4338,53378.0
2015-06-29 12:40:00,56.71,56.8,56.7,56.78,76084.0,31.4338,31.4837,31.4283,31.4726,76084.0
2015-06-29 12:45:00,56.79,56.8,56.76,56.79,31514.0,31.4782,31.4837,31.4615,31.4782,31514.0
2015-06-29 12:50:00,56.78,56.78,56.7,56.71,22541.0,31.4726,31.4726,31.4283,31.4338,22541.0
2015-06-29 12:55:00,56.72,56.73,56.64,56.66,21380.0,31.4394,31.4449,31.395,31.4061,21380.0
2015-06-29 13:00:00,56.66,56.76,56.66,56.68,58605.0,31.4061,31.4615,31.4061,31.4172,58605.0
2015-06-29 13:05:00,56.67,56.71,56.63,56.7,45025.0,31.4117,31.4338,31.3895,31.4283,45025.0
2015-06-29 13:10:00,56.7,56.75,56.63,56.65,37398.0,31.4283,31.456,31.3895,31.4006,37398.0
2015-06-29 13:15:00,56.64,56.65,56.6,56.64,28339.0,31.395,31.4006,31.3729,31.395,28339.0
2015-06-29 13:20:00,56.63,56.67,56.6,56.61,69822.0,31.3895,31.4117,31.3729,31.3784,69822.0
2015-06-29 13:25:00,56.61,56.65,56.59,56.6,27267.0,31.3784,31.4006,31.3673,31.3729,27267.0
2015-06-29 13:30:00,56.6,56.66,56.6,56.65,40531.0,31.3729,31.4061,31.3729,31.4006,40531.0
2015-06-29 13:35:00,56.65,56.65,56.59,56.63,17613.0,31.4006,31.4006,31.3673,31.3895,17613.0
2015-06-29 13:40:00,56.63,56.64,56.51,56.55,34042.0,31.3895,31.395,31.323,31.3451,34042.0
2015-06-29 13:45:00,56.55,56.58,56.5,56.51,111667.0,31.3451,31.3618,31.3174,31.323,111667.0
2015-06-29 13:50:00,56.51,56.6,56.48,56.56,100968.0,31.323,31.3729,31.3063,31.3507,100968.0
2015-06-29 13:55:00,56.56,56.59,56.53,56.55,61452.0,31.3507,31.3673,31.3341,31.3451,61452.0
2015-06-29 14:00:00,56.55,56.59,56.53,56.54,91268.0,31.3451,31.3673,31.3341,31.3396,91268.0
2015-06-29 14:05:00,56.54,56.54,56.46,56.47,99569.0,31.3396,31.3396,31.2953,31.3008,99569.0
2015-06-29 14:10:00,56.46,56.48,56.38,56.4,74622.0,31.2953,31.3063,31.2509,31.262,74622.0
2015-06-29 14:15:00,56.4,56.42,56.37,56.4,96040.0,31.262,31.2731,31.2454,31.262,96040.0
2015-06-29 14:20:00,56.39,56.4,56.34,56.34,87131.0,31.2565,31.262,31.2287,31.2287,87131.0
2015-06-29 14:25:00,56.33,56.36,56.29,56.32,157204.0,31.2232,31.2398,31.201,31.2177,157204.0
2015-06-29 14:30:00,56.32,56.32,56.29,56.3,64913.0,31.2177,31.2177,31.201,31.2066,64913.0
2015-06-29 14:35:00,56.3,56.36,56.28,56.31,63617.0,31.2066,31.2398,31.1955,31.2121,63617.0
2015-06-29 14:40:00,56.31,56.36,56.3,56.36,50151.0,31.2121,31.2398,31.2066,31.2398,50151.0
2015-06-29 14:45:00,56.35,56.4,56.29,56.3,104009.0,31.2343,31.262,31.201,31.2066,104009.0
2015-06-29 14:50:00,56.29,56.36,56.28,56.32,77523.0,31.201,31.2398,31.1955,31.2177,77523.0
2015-06-29 14:55:00,56.32,56.34,56.24,56.24,98926.0,31.2177,31.2287,31.1733,31.1733,98926.0
2015-06-29 15:00:00,56.24,56.3,56.18,56.19,70622.0,31.1733,31.2066,31.1401,31.1456,70622.0
2015-06-29 15:05:00,56.19,56.29,56.18,56.27,106498.0,31.1456,31.201,31.1401,31.1899,106498.0
2015-06-29 15:10:00,56.27,56.33,56.26,56.3,79223.0,31.1899,31.2232,31.1844,31.2066,79223.0
2015-06-29 15:15:00,56.3,56.33,56.25,56.27,184566.0,31.2066,31.2232,31.1789,31.1899,184566.0
2015-06-29 15:20:00,56.27,56.29,56.24,56.27,115353.0,31.1899,31.201,31.1733,31.1899,115353.0
2015-06-29 15:25:00,56.27,56.31,56.25,56.25,95355.0,31.1899,31.2121,31.1789,31.1789,95355.0
2015-06-29 15:30:00,56.25,56.35,56.25,56.32,164716.0,31.1789,31.2343,31.1789,31.2177,164716.0
2015-06-29 15:35:00,56.31,56.42,56.27,56.41,179635.0,31.2121,31.2731,31.1899,31.2675,179635.0
2015-06-29 15:40:00,56.4,56.47,56.39,56.46,133318.0,31.262,31.3008,31.2565,31.2953,133318.0
2015-06-29 15:45:00,56.45,56.47,56.34,56.47,159967.0,31.2897,31.3008,31.2287,31.3008,159967.0
2015-06-29 15:50:00,56.47,56.56,56.46,56.55,210708.0,31.3008,31.3507,31.2953,31.3451,210708.0
2015-06-29 15:55:00,56.56,56.56,56.35,56.39,361709.0,31.3507,31.3507,31.2343,31.2565,361709.0
2015-06-30 09:30:00,56.83,57.21,56.83,57.17,244344.0,31.5003,31.711,31.5003,31.6888,244344.0
2015-06-30 09:35:00,57.17,57.37,57.13,57.3,255405.0,31.6888,31.7997,31.6666,31.7609,255405.0
2015-06-30 09:40:00,57.3,57.33,57.12,57.13,132507.0,31.7609,31.7775,31.6611,31.6666,132507.0
2015-06-30 09:45:00,57.13,57.2,57.1,57.15,266965.0,31.6666,31.7054,31.65,31.6777,266965.0
2015-06-30 09:50:00,57.14,57.19,57.05,57.18,162843.0,31.6722,31.6999,31.6223,31.6943,162843.0
2015-06-30 09:55:00,57.17,57.43,57.15,57.15,79181.0,31.6888,31.8329,31.6777,31.6777,79181.0
2015-06-30 10:00:00,57.16,57.26,57.06,57.07,121579.0,31.6833,31.7387,31.6278,31.6334,121579.0
2015-06-30 10:05:00,57.08,57.39,57.04,57.32,121191.0,31.6389,31.8107,31.6167,31.7719,121191.0
2015-06-30 10:10:00,57.32,57.33,57.03,57.04,156915.0,31.7719,31.7775,31.6112,31.6167,156915.0
2015-06-30 10:15:00,57.04,57.12,57.04,57.09,44572.0,31.6167,31.6611,31.6167,31.6445,44572.0
2015-06-30 10:20:00,57.1,57.24,56.97,57.24,110879.0,31.65,31.7276,31.5779,31.7276,110879.0
2015-06-30 10:25:00,57.24,57.25,57.2,57.24,371402.0,31.7276,31.7331,31.7054,31.7276,371402.0
2015-06-30 10:30:00,57.25,57.25,57.1,57.13,84599.0,31.7331,31.7331,31.65,31.6666,84599.0
2015-06-30 10:35:00,57.13,57.26,57.11,57.22,114962.0,31.6666,31.7387,31.6555,31.7165,114962.0
2015-06-30 10:40:00,57.23,57.25,57.12,57.24,65052.0,31.7221,31.7331,31.6611,31.7276,65052.0
2015-06-30 10:45:00,57.24,57.25,57.06,57.07,49843.0,31.7276,31.7331,31.6278,31.6334,49843.0
2015-06-30 10:50:00,57.06,57.24,57.03,57.24,125363.0,31.6278,31.7276,31.6112,31.7276,125363.0
2015-06-30 10:55:00,57.24,57.42,57.22,57.22,179854.0,31.7276,31.8274,31.7165,31.7165,179854.0
2015-06-30 11:00:00,57.22,57.31,57.19,57.28,38352.0,31.7165,31.7664,31.6999,31.7498,38352.0
2015-06-30 11:05:00,57.29,57.33,57.21,57.27,49805.0,31.7553,31.7775,31.711,31.7442,49805.0
2015-06-30 11:10:00,57.27,57.31,57.23,57.3,46797.0,31.7442,31.7664,31.7221,31.7609,46797.0
2015-06-30 11:15:00,57.31,57.38,57.3,57.33,154574.0,31.7664,31.8052,31.7609,31.7775,154574.0
2015-06-30 11:20:00,57.33,57.33,57.21,57.25,69640.0,31.7775,31.7775,31.711,31.7331,69640.0
2015-06-30 11:25:00,57.25,57.28,57.09,57.1,83283.0,31.7331,31.7498,31.6445,31.65,83283.0
2015-06-30 11:30:00,57.1,57.12,57.06,57.1,38509.0,31.65,31.6611,31.6278,31.65,38509.0
2015-06-30 11:35:00,57.1,57.2,57.1,57.17,45782.0,31.65,31.7054,31.65,31.6888,45782.0
2015-06-30 11:40:00,57.17,57.2,57.15,57.17,47183.0,31.6888,31.7054,31.6777,31.6888,47183.0
2015-06-30 11:45:00,57.17,57.21,57.15,57.21,244387.0,31.6888,31.711,31.6777,31.711,244387.0
2015-06-30 11:50:00,57.2,57.3,57.2,57.21,147939.0,31.7054,31.7609,31.7054,31.711,147939.0
2015-06-30 11:55:00,57.2,57.31,57.17,57.3,146234.0,31.7054,31.7664,31.6888,31.7609,146234.0
2015-06-30 12:00:00,57.3,57.39,57.21,57.34,129276.0,31.7609,31.8107,31.711,31.783,129276.0
2015-06-30 12:05:00,57.35,57.49,57.34,57.49,62087.0,31.7886,31.8662,31.783,31.8662,62087.0
2015-06-30 12:10:00,57.49,57.54,57.4,57.5,299353.0,31.8662,31.8939,31.8163,31.8717,299353.0
2015-06-30 12:15:00,57.49,57.71,57.48,57.61,109463.0,31.8662,31.9881,31.8606,31.9327,109463.0
2015-06-30 12:20:00,57.61,57.62,57.4,57.44,60819.0,31.9327,31.9382,31.8163,31.8385,60819.0
2015-06-30 12:25:00,57.43,57.46,57.33,57.39,94176.0,31.8329,31.8495,31.7775,31.8107,94176.0
2015-06-30 12:30:00,57.4,57.47,57.31,57.36,85544.0,31.8163,31.8551,31.7664,31.7941,85544.0
2015-06-30 12:35:00,57.36,57.46,57.34,57.41,33854.0,31.7941,31.8495,31.783,31.8218,33854.0
2015-06-30 12:40:00,57.41,57.61,57.41,57.56,38646.0,31.8218,31.9327,31.8218,31.905,38646.0
2015-06-30 12:45:00,57.55,57.71,57.55,57.69,80645.0,31.8994,31.9881,31.8994,31.977,80645.0
2015-06-30 12:50:00,57.69,57.76,57.48,57.61,111990.0,31.977,32.0158,31.8606,31.9327,111990.0
2015-06-30 12:55:00,57.61,57.65,57.51,57.65,38963.0,31.9327,31.9549,31.8773,31.9549,38963.0
2015-06-30 13:00:00,57.64,57.64,57.51,57.59,49799.0,31.9493,31.9493,31.8773,31.9216,49799.0
2015-06-30 13:05:00,57.59,57.6,57.5,57.52,71848.0,31.9216,31.9271,31.8717,31.8828,71848.0
2015-06-30 13:10:00,57.51,57.66,57.51,57.59,68688.0,31.8773,31.9604,31.8773,31.9216,68688.0
2015-06-30 13:15:00,57.58,57.58,57.52,57.57,20162.0,31.9161,31.9161,31.8828,31.9105,20162.0
2015-06-30 13:20:00,57.57,57.58,57.46,57.46,63652.0,31.9105,31.9161,31.8495,31.8495,63652.0
2015-06-30 13:25:00,57.46,57.65,57.44,57.55,65279.0,31.8495,31.9549,31.8385,31.8994,65279.0
2015-06-30 13:30:00,57.54,57.57,57.49,57.5,83282.0,31.8939,31.9105,31.8662,31.8717,83282.0
2015-06-30 13:35:00,57.5,57.53,57.43,57.52,37820.0,31.8717,31.8883,31.8329,31.8828,37820.0
2015-06-30 13:40:00,57.51,57.52,57.38,57.45,121815.0,31.8773,31.8828,31.8052,31.844,121815.0
2015-06-30 13:45:00,57.45,57.53,57.38,57.46,145823.0,31.844,31.8883,31.8052,31.8495,145823.0
2015-06-30 13:50:00,57.47,57.66,57.44,57.63,89147.0,31.8551,31.9604,31.8385,31.9438,89147.0
2015-06-30 13:55:00,57.63,57.63,57.53,57.61,52790.0,31.9438,31.9438,31.8883,31.9327,52790.0
2015-06-30 14:00:00,57.62,57.62,57.49,57.51,50120.0,31.9382,31.9382,31.8662,31.8773,50120.0
2015-06-30 14:05:00,57.5,57.85,57.48,57.73,144194.0,31.8717,32.0657,31.8606,31.9992,144194.0
2015-06-30 14:10:00,57.73,57.81,57.69,57.8,62592.0,31.9992,32.0435,31.977,32.038,62592.0
2015-06-30 14:15:00,57.8,57.88,57.65,57.68,69122.0,32.038,32.0823,31.9549,31.9715,69122.0
2015-06-30 14:20:00,57.69,57.7,57.6,57.61,30836.0,31.977,31.9826,31.9271,31.9327,30836.0
2015-06-30 14:25:00,57.61,57.61,57.49,57.51,33600.0,31.9327,31.9327,31.8662,31.8773,33600.0
2015-06-30 14:30:00,57.51,57.69,57.51,57.66,52366.0,31.8773,31.977,31.8773,31.9604,52366.0
2015-06-30 14:35:00,57.66,57.77,57.65,57.67,45206.0,31.9604,32.0214,31.9549,31.9659,45206.0
2015-06-30 14:40:00,57.66,57.72,57.59,57.65,36689.0,31.9604,31.9937,31.9216,31.9549,36689.0
2015-06-30 14:45:00,57.64,57.75,57.62,57.74,69371.0,31.9493,32.0103,31.9382,32.0047,69371.0
2015-06-30 14:50:00,57.74,57.77,57.65,57.66,56232.0,32.0047,32.0214,31.9549,31.9604,56232.0
2015-06-30 14:55:00,57.66,57.71,57.57,57.58,72692.0,31.9604,31.9881,31.9105,31.9161,72692.0
2015-06-30 15:00:00,57.59,57.6,57.49,57.5,80015.0,31.9216,31.9271,31.8662,31.8717,80015.0
2015-06-30 15:05:00,57.5,57.55,57.37,57.4,98529.0,31.8717,31.8994,31.7997,31.8163,98529.0
2015-06-30 15:10:00,57.4,57.4,57.31,57.37,95076.0,31.8163,31.8163,31.7664,31.7997,95076.0
2015-06-30 15:15:00,57.36,57.44,57.35,57.38,127957.0,31.7941,31.8385,31.7886,31.8052,127957.0
2015-06-30 15:20:00,57.37,57.4,57.32,57.32,104776.0,31.7997,31.8163,31.7719,31.7719,104776.0
2015-06-30 15:25:00,57.32,57.56,57.29,57.51,226334.0,31.7719,31.905,31.7553,31.8773,226334.0
2015-06-30 15:30:00,57.52,57.63,57.5,57.55,84980.0,31.8828,31.9438,31.8717,31.8994,84980.0
2015-06-30 15:35:00,57.55,57.56,57.39,57.41,153253.0,31.8994,31.905,31.8107,31.8218,153253.0
2015-06-30 15:40:00,57.42,57.46,57.39,57.46,149359.0,31.8274,31.8495,31.8107,31.8495,149359.0
2015-06-30 15:45:00,57.46,57.55,57.45,57.49,168476.0,31.8495,31.8994,31.844,31.8662,168476.0
2015-06-30 15:50:00,57.49,57.54,57.44,57.52,213871.0,31.8662,31.8939,31.8385,31.8828,213871.0
2015-06-30 15:55:00,57.53,57.54,57.38,57.38,428731.0,31.8883,31.8939,31.8052,31.8052,428731.0
2015-07-01 09:30:00,57.16,57.75,57.09,57.6,185940.0,31.6833,32.0103,31.6445,31.9271,185940.0
2015-07-01 09:35:00,57.59,57.78,57.51,57.76,161330.0,31.9216,32.0269,31.8773,32.0158,161330.0
2015-07-01 09:40:00,57.76,57.97,57.64,57.95,101078.0,32.0158,32.1322,31.9493,32.1211,101078.0
2015-07-01 09:45:00,57.94,57.99,57.84,57.97,93851.0,32.1156,32.1433,32.0602,32.1322,93851.0
2015-07-01 09:50:00,57.97,58.14,57.95,58.02,154704.0,32.1322,32.2265,32.1211,32.1599,154704.0
2015-07-01 09:55:00,58.03,58.29,58.02,58.2,164190.0,32.1655,32.3096,32.1599,32.2597,164190.0
2015-07-01 10:00:00,58.21,58.22,58.11,58.18,93430.0,32.2653,32.2708,32.2098,32.2486,93430.0
2015-07-01 10:05:00,58.18,58.19,57.94,58.01,115466.0,32.2486,32.2542,32.1156,32.1544,115466.0
2015-07-01 10:10:00,58.01,58.01,57.79,57.84,82032.0,32.1544,32.1544,32.0325,32.0602,82032.0
2015-07-01 10:15:00,57.83,57.97,57.83,57.97,84259.0,32.0546,32.1322,32.0546,32.1322,84259.0
2015-07-01 10:20:00,57.97,58.01,57.95,57.99,74765.0,32.1322,32.1544,32.1211,32.1433,74765.0
2015-07-01 10:25:00,57.99,58.0,57.85,57.89,197313.0,32.1433,32.1489,32.0657,32.0879,197313.0
2015-07-01 10:30:00,57.89,57.91,57.75,57.84,233594.0,32.0879,32.099,32.0103,32.0602,233594.0
2015-07-01 10:35:00,57.86,57.94,57.82,57.83,150108.0,32.0713,32.1156,32.0491,32.0546,150108.0
2015-07-01 10:40:00,57.83,57.92,57.75,57.76,121069.0,32.0546,32.1045,32.0103,32.0158,121069.0
2015-07-01 10:45:00,57.77,57.78,57.67,57.72,90751.0,32.0214,32.0269,31.9659,31.9937,90751.0
2015-07-01 10:50:00,57.72,57.72,57.56,57.58,133013.0,31.9937,31.9937,31.905,31.9161,133013.0
2015-07-01 10:55:00,57.58,57.65,57.55,57.63,115806.0,31.9161,31.9549,31.8994,31.9438,115806.0
2015-07-01 11:00:00,57.64,57.65,57.6,57.63,60868.0,31.9493,31.9549,31.9271,31.9438,60868.0
2015-07-01 11:05:00,57.62,57.75,57.59,57.75,67105.0,31.9382,32.0103,31.9216,32.0103,67105.0
2015-07-01 11:10:00,57.75,57.79,57.74,57.75,46383.0,32.0103,32.0325,32.0047,32.0103,46383.0
2015-07-01 11:15:00,57.75,57.77,57.72,57.75,56297.0,32.0103,32.0214,31.9937,32.0103,56297.0
2015-07-01 11:20:00,57.74,57.78,57.73,57.76,46548.0,32.0047,32.0269,31.9992,32.0158,46548.0
2015-07-01 11:25:00,57.77,57.78,57.7,57.71,66380.0,32.0214,32.0269,31.9826,31.9881,66380.0
2015-07-01 11:30:00,57.71,57.79,57.7,57.78,141638.0,31.9881,32.0325,31.9826,32.0269,141638.0
2015-07-01 11:35:00,57.78,57.79,57.72,57.74,54502.0,32.0269,32.0325,31.9937,32.0047,54502.0
2015-07-01 11:40:00,57.74,57.79,57.71,57.76,37617.0,32.0047,32.0325,31.9881,32.0158,37617.0
2015-07-01 11:45:00,57.76,57.77,57.74,57.74,51241.0,32.0158,32.0214,32.0047,32.0047,51241.0
2015-07-01 11:50:00,57.74,57.78,57.74,57.74,53442.0,32.0047,32.0269,32.0047,32.0047,53442.0
2015-07-01 11:55:00,57.74,57.77,57.62,57.63,181060.0,32.0047,32.0214,31.9382,31.9438,181060.0
2015-07-01 12:00:00,57.61,57.61,57.53,57.55,91130.0,31.9327,31.9327,31.8883,31.8994,91130.0
2015-07-01 12:05:00,57.55,57.71,57.54,57.71,72932.0,31.8994,31.9881,31.8939,31.9881,72932.0
2015-07-01 12:10:00,57.7,57.75,57.65,57.74,56413.0,31.9826,32.0103,31.9549,32.0047,56413.0
2015-07-01 12:15:00,57.74,57.75,57.7,57.74,83586.0,32.0047,32.0103,31.9826,32.0047,83586.0
2015-07-01 12:20:00,57.74,57.8,57.71,57.75,73700.0,32.0047,32.038,31.9881,32.0103,73700.0
2015-07-01 12:25:00,57.76,57.81,57.74,57.75,36587.0,32.0158,32.0435,32.0047,32.0103,36587.0
2015-07-01 12:30:00,57.74,57.81,57.74,57.81,18183.0,32.0047,32.0435,32.0047,32.0435,18183.0
2015-07-01 12:35:00,57.81,57.81,57.75,57.75,57226.0,32.0435,32.0435,32.0103,32.0103,57226.0
2015-07-01 12:40:00,57.75,57.81,57.75,57.8,78941.0,32.0103,32.0435,32.0103,32.038,78941.0
2015-07-01 12:45:00,57.81,57.83,57.79,57.8,53170.0,32.0435,32.0546,32.0325,32.038,53170.0
2015-07-01 12:50:00,57.81,57.86,57.81,57.86,32021.0,32.0435,32.0713,32.0435,32.0713,32021.0
2015-07-01 12:55:00,57.85,57.89,57.82,57.89,31714.0,32.0657,32.0879,32.0491,32.0879,31714.0
2015-07-01 13:00:00,57.89,57.9,57.76,57.77,40242.0,32.0879,32.0934,32.0158,32.0214,40242.0
2015-07-01 13:05:00,57.78,57.83,57.78,57.82,50560.0,32.0269,32.0546,32.0269,32.0491,50560.0
2015-07-01 13:10:00,57.83,57.85,57.81,57.85,78417.0,32.0546,32.0657,32.0435,32.0657,78417.0
2015-07-01 13:15:00,57.85,57.85,57.79,57.81,32432.0,32.0657,32.0657,32.0325,32.0435,32432.0
2015-07-01 13:20:00,57.81,57.87,57.79,57.86,30422.0,32.0435,32.0768,32.0325,32.0713,30422.0
2015-07-01 13:25:00,57.85,57.87,57.79,57.81,41857.0,32.0657,32.0768,32.0325,32.0435,41857.0
2015-07-01 13:30:00,57.8,57.84,57.78,57.82,59469.0,32.038,32.0602,32.0269,32.0491,59469.0
2015-07-01 13:35:00,57.82,57.91,57.82,57.87,51557.0,32.0491,32.099,32.0491,32.0768,51557.0
2015-07-01 13:40:00,57.87,57.94,57.86,57.91,42000.0,32.0768,32.1156,32.0713,32.099,42000.0
2015-07-01 13:45:00,57.92,57.93,57.89,57.9,35862.0,32.1045,32.1101,32.0879,32.0934,35862.0
2015-07-01 13:50:00,57.9,57.94,57.89,57.92,37056.0,32.0934,32.1156,32.0879,32.1045,37056.0
2015-07-01 13:55:00,57.91,57.92,57.79,57.8,159592.0,32.099,32.1045,32.0325,32.038,159592.0
2015-07-01 14:00:00,57.81,57.85,57.75,57.8,283051.0,32.0435,32.0657,32.0103,32.038,283051.0
2015-07-01 14:05:00,57.8,57.81,57.75,57.75,64006.0,32.038,32.0435,32.0103,32.0103,64006.0
2015-07-01 14:10:00,57.76,57.76,57.65,57.66,72439.0,32.0158,32.0158,31.9549,31.9604,72439.0
2015-07-01 14:15:00,57.66,57.69,57.61,57.63,51396.0,31.9604,31.977,31.9327,31.9438,51396.0
2015-07-01 14:20:00,57.64,57.64,57.6,57.6,41808.0,31.9493,31.9493,31.9271,31.9271,41808.0
2015-07-01 14:25:00,57.61,57.61,57.48,57.5,168299.0,31.9327,31.9327,31.8606,31.8717,168299.0
2015-07-01 14:30:00,57.49,57.5,57.41,57.41,54276.0,31.8662,31.8717,31.8218,31.8218,54276.0
2015-07-01 14:35:00,57.42,57.43,57.28,57.3,151278.0,31.8274,31.8329,31.7498,31.7609,151278.0
2015-07-01 14:40:00,57.3,57.41,57.27,57.34,213634.0,31.7609,31.8218,31.7442,31.783,213634.0
2015-07-01 14:45:00,57.34,57.45,57.33,57.41,59766.0,31.783,31.844,31.7775,31.8218,59766.0
2015-07-01 14:50:00,57.41,57.41,57.26,57.31,98100.0,31.8218,31.8218,31.7387,31.7664,98100.0
2015-07-01 14:55:00,57.31,57.32,57.28,57.29,59003.0,31.7664,31.7719,31.7498,31.7553,59003.0
2015-07-01 15:00:00,57.29,57.33,57.27,57.3,75214.0,31.7553,31.7775,31.7442,31.7609,75214.0
2015-07-01 15:05:00,57.3,57.33,57.26,57.27,101189.0,31.7609,31.7775,31.7387,31.7442,101189.0
2015-07-01 15:10:00,57.27,57.27,57.22,57.23,143385.0,31.7442,31.7442,31.7165,31.7221,143385.0
2015-07-01 15:15:00,57.25,57.26,57.2,57.26,105763.0,31.7331,31.7387,31.7054,31.7387,105763.0
2015-07-01 15:20:00,57.26,57.26,57.2,57.25,75976.0,31.7387,31.7387,31.7054,31.7331,75976.0
2015-07-01 15:25:00,57.25,57.34,57.23,57.34,94288.0,31.7331,31.783,31.7221,31.783,94288.0
2015-07-01 15:30:00,57.34,57.38,57.31,57.38,78466.0,31.783,31.8052,31.7664,31.8052,78466.0
2015-07-01 15:35:00,57.38,57.47,57.38,57.46,95426.0,31.8052,31.8551,31.8052,31.8495,95426.0
2015-07-01 15:40:00,57.46,57.54,57.44,57.53,172157.0,31.8495,31.8939,31.8385,31.8883,172157.0
2015-07-01 15:45:00,57.54,57.62,57.54,57.6,239561.0,31.8939,31.9382,31.8939,31.9271,239561.0
2015-07-01 15:50:00,57.61,57.64,57.52,57.6,303228.0,31.9327,31.9493,31.8828,31.9271,303228.0
2015-07-01 15:55:00,57.59,57.61,57.46,57.52,521783.0,31.9216,31.9327,31.8495,31.8828,521783.0
2015-07-02 09:30:00,57.79,57.81,57.57,57.66,45444.0,32.0325,32.0435,31.9105,31.9604,45444.0
2015-07-02 09:35:00,57.67,57.7,57.57,57.65,59699.0,31.9659,31.9826,31.9105,31.9549,59699.0
2015-07-02 09:40:00,57.65,57.82,57.65,57.7,44727.0,31.9549,32.0491,31.9549,31.9826,44727.0
2015-07-02 09:45:00,57.69,57.7,57.61,57.64,104985.0,31.977,31.9826,31.9327,31.9493,104985.0
2015-07-02 09:50:00,57.63,57.65,57.57,57.58,114812.0,31.9438,31.9549,31.9105,31.9161,114812.0
2015-07-02 09:55:00,57.58,57.61,57.55,57.59,39413.0,31.9161,31.9327,31.8994,31.9216,39413.0
2015-07-02 10:00:00,57.61,57.65,57.55,57.56,46405.0,31.9327,31.9549,31.8994,31.905,46405.0
2015-07-02 10:05:00,57.57,57.68,57.55,57.59,47530.0,31.9105,31.9715,31.8994,31.9216,47530.0
2015-07-02 10:10:00,57.59,57.6,57.46,57.48,99318.0,31.9216,31.9271,31.8495,31.8606,99318.0
2015-07-02 10:15:00,57.47,57.51,57.35,57.43,76823.0,31.8551,31.8773,31.7886,31.8329,76823.0
2015-07-02 10:20:00,57.42,57.48,57.35,57.39,89120.0,31.8274,31.8606,31.7886,31.8107,89120.0
2015-07-02 10:25:00,57.39,57.44,57.36,57.4,51949.0,31.8107,31.8385,31.7941,31.8163,51949.0
2015-07-02 10:30:00,57.39,57.42,57.35,57.37,48989.0,31.8107,31.8274,31.7886,31.7997,48989.0
2015-07-02 10:35:00,57.37,57.45,57.3,57.38,125892.0,31.7997,31.844,31.7609,31.8052,125892.0
2015-07-02 10:40:00,57.38,57.44,57.28,57.43,85706.0,31.8052,31.8385,31.7498,31.8329,85706.0
2015-07-02 10:45:00,57.43,57.47,57.38,57.42,40519.0,31.8329,31.8551,31.8052,31.8274,40519.0
2015-07-02 10:50:00,57.42,57.49,57.34,57.35,27322.0,31.8274,31.8662,31.783,31.7886,27322.0
2015-07-02 10:55:00,57.35,57.4,57.34,57.4,77389.0,31.7886,31.8163,31.783,31.8163,77389.0
2015-07-02 11:00:00,57.4,57.42,57.35,57.39,183965.0,31.8163,31.8274,31.7886,31.8107,183965.0
2015-07-02 11:05:00,57.39,57.4,57.3,57.3,35007.0,31.8107,31.8163,31.7609,31.7609,35007.0
2015-07-02 11:10:00,57.29,57.37,57.28,57.34,91170.0,31.7553,31.7997,31.7498,31.783,91170.0
2015-07-02 11:15:00,57.34,57.42,57.32,57.41,67916.0,31.783,31.8274,31.7719,31.8218,67916.0
2015-07-02 11:20:00,57.41,57.42,57.37,57.38,166902.0,31.8218,31.8274,31.7997,31.8052,166902.0
2015-07-02 11:25:00,57.38,57.51,57.37,57.44,185911.0,31.8052,31.8773,31.7997,31.8385,185911.0
2015-07-02 11:30:00,57.44,57.44,57.39,57.42,32437.0,31.8385,31.8385,31.8107,31.8274,32437.0
2015-07-02 11:35:00,57.42,57.43,57.39,57.41,21202.0,31.8274,31.8329,31.8107,31.8218,21202.0
2015-07-02 11:40:00,57.41,57.43,57.39,57.43,39253.0,31.8218,31.8329,31.8107,31.8329,39253.0
2015-07-02 11:45:00,57.42,57.44,57.39,57.41,44725.0,31.8274,31.8385,31.8107,31.8218,44725.0
2015-07-02 11:50:00,57.41,57.47,57.4,57.47,32916.0,31.8218,31.8551,31.8163,31.8551,32916.0
2015-07-02 11:55:00,57.47,57.47,57.4,57.41,19727.0,31.8551,31.8551,31.8163,31.8218,19727.0
2015-07-02 12:00:00,57.41,57.44,57.4,57.42,30576.0,31.8218,31.8385,31.8163,31.8274,30576.0
2015-07-02 12:05:00,57.41,57.45,57.4,57.43,20483.0,31.8218,31.844,31.8163,31.8329,20483.0
2015-07-02 12:10:00,57.44,57.52,57.44,57.51,51519.0,31.8385,31.8828,31.8385,31.8773,51519.0
2015-07-02 12:15:00,57.5,57.56,57.44,57.44,56924.0,31.8717,31.905,31.8385,31.8385,56924.0
2015-07-02 12:20:00,57.43,57.45,57.41,57.43,41134.0,31.8329,31.844,31.8218,31.8329,41134.0
2015-07-02 12:25:00,57.44,57.46,57.4,57.41,22731.0,31.8385,31.8495,31.8163,31.8218,22731.0
2015-07-02 12:30:00,57.41,57.87,57.41,57.47,582089.0,31.8218,32.0768,31.8218,31.8551,582089.0
2015-07-02 12:35:00,57.46,57.57,57.4,57.51,84674.0,31.8495,31.9105,31.8163,31.8773,84674.0
2015-07-02 12:40:00,57.51,57.58,57.48,57.49,35094.0,31.8773,31.9161,31.8606,31.8662,35094.0
2015-07-02 12:45:00,57.49,57.56,57.47,57.5,29500.0,31.8662,31.905,31.8551,31.8717,29500.0
2015-07-02 12:50:00,57.5,57.52,57.44,57.49,25356.0,31.8717,31.8828,31.8385,31.8662,25356.0
2015-07-02 12:55:00,57.49,57.58,57.48,57.55,38215.0,31.8662,31.9161,31.8606,31.8994,38215.0
2015-07-02 13:00:00,57.54,57.61,57.53,57.58,53998.0,31.8939,31.9327,31.8883,31.9161,53998.0
2015-07-02 13:05:00,57.57,57.64,57.52,57.53,32651.0,31.9105,31.9493,31.8828,31.8883,32651.0
2015-07-02 13:10:00,57.53,57.59,57.48,57.58,28378.0,31.8883,31.9216,31.8606,31.9161,28378.0
2015-07-02 13:15:00,57.57,57.62,57.51,57.61,33332.0,31.9105,31.9382,31.8773,31.9327,33332.0
2015-07-02 13:20:00,57.61,57.65,57.54,57.57,27228.0,31.9327,31.9549,31.8939,31.9105,27228.0
2015-07-02 13:25:00,57.57,57.63,57.52,57.62,19735.0,31.9105,31.9438,31.8828,31.9382,19735.0
2015-07-02 13:30:00,57.62,57.65,57.58,57.61,15089.0,31.9382,31.9549,31.9161,31.9327,15089.0
2015-07-02 13:35:00,57.61,57.61,57.51,57.52,22985.0,31.9327,31.9327,31.8773,31.8828,22985.0
2015-07-02 13:40:00,57.53,57.53,57.43,57.5,39865.0,31.8883,31.8883,31.8329,31.8717,39865.0
2015-07-02 13:45:00,57.5,57.52,57.48,57.5,43955.0,31.8717,31.8828,31.8606,31.8717,43955.0
2015-07-02 13:50:00,57.5,57.5,57.44,57.44,46597.0,31.8717,31.8717,31.8385,31.8385,46597.0
2015-07-02 13:55:00,57.44,57.48,57.41,57.45,88515.0,31.8385,31.8606,31.8218,31.844,88515.0
2015-07-02 14:00:00,57.46,57.53,57.43,57.5,33419.0,31.8495,31.8883,31.8329,31.8717,33419.0
2015-07-02 14:05:00,57.5,57.5,57.44,57.47,29995.0,31.8717,31.8717,31.8385,31.8551,29995.0
2015-07-02 14:10:00,57.47,57.53,57.44,57.45,47283.0,31.8551,31.8883,31.8385,31.844,47283.0
2015-07-02 14:15:00,57.45,57.55,57.44,57.53,48993.0,31.844,31.8994,31.8385,31.8883,48993.0
2015-07-02 14:20:00,57.53,57.54,57.47,57.54,25214.0,31.8883,31.8939,31.8551,31.8939,25214.0
2015-07-02 14:25:00,57.55,57.64,57.54,57.63,52418.0,31.8994,31.9493,31.8939,31.9438,52418.0
2015-07-02 14:30:00,57.64,57.65,57.55,57.56,44429.0,31.9493,31.9549,31.8994,31.905,44429.0
2015-07-02 14:35:00,57.56,57.58,57.48,57.51,51445.0,31.905,31.9161,31.8606,31.8773,51445.0
2015-07-02 14:40:00,57.51,57.52,57.47,57.48,48491.0,31.8773,31.8828,31.8551,31.8606,48491.0
2015-07-02 14:45:00,57.48,57.5,57.47,57.48,35840.0,31.8606,31.8717,31.8551,31.8606,35840.0
2015-07-02 14:50:00,57.49,57.52,57.47,57.51,33527.0,31.8662,31.8828,31.8551,31.8773,33527.0
2015-07-02 14:55:00,57.51,57.6,57.5,57.57,42651.0,31.8773,31.9271,31.8717,31.9105,42651.0
2015-07-02 15:00:00,57.57,57.61,57.57,57.61,28220.0,31.9105,31.9327,31.9105,31.9327,28220.0
2015-07-02 15:05:00,57.6,57.61,57.51,57.53,49557.0,31.9271,31.9327,31.8773,31.8883,49557.0
2015-07-02 15:10:00,57.52,57.54,57.5,57.5,43198.0,31.8828,31.8939,31.8717,31.8717,43198.0
2015-07-02 15:15:00,57.51,57.57,57.49,57.56,52402.0,31.8773,31.9105,31.8662,31.905,52402.0
2015-07-02 15:20:00,57.55,57.61,57.54,57.6,40856.0,31.8994,31.9327,31.8939,31.9271,40856.0
2015-07-02 15:25:00,57.6,57.61,57.56,57.56,49043.0,31.9271,31.9327,31.905,31.905,49043.0
2015-07-02 15:30:00,57.56,57.57,57.5,57.56,56527.0,31.905,31.9105,31.8717,31.905,56527.0
2015-07-02 15:35:00,57.56,57.57,57.53,57.55,50575.0,31.905,31.9105,31.8883,31.8994,50575.0
2015-07-02 15:40:00,57.55,57.6,57.52,57.59,67228.0,31.8994,31.9271,31.8828,31.9216,67228.0
2015-07-02 15:45:00,57.6,57.67,57.58,57.63,89870.0,31.9271,31.9659,31.9161,31.9438,89870.0
2015-07-02 15:50:00,57.63,57.68,57.63,57.64,127784.0,31.9438,31.9715,31.9438,31.9493,127784.0
2015-07-02 15:55:00,57.63,57.69,57.57,57.58,198692.0,31.9438,31.977,31.9105,31.9161,198692.0
2015-07-06 09:30:00,57.18,57.18,56.65,56.82,168619.0,31.6943,31.6943,31.4006,31.4948,168619.0
2015-07-06 09:35:00,56.85,57.08,56.64,56.98,63893.0,31.5114,31.6389,31.395,31.5835,63893.0
2015-07-06 09:40:00,56.99,57.15,56.91,57.0,130486.0,31.589,31.6777,31.5447,31.5946,130486.0
2015-07-06 09:45:00,57.0,57.21,56.95,57.13,86297.0,31.5946,31.711,31.5669,31.6666,86297.0
2015-07-06 09:50:00,57.12,57.28,57.11,57.16,62189.0,31.6611,31.7498,31.6555,31.6833,62189.0
2015-07-06 09:55:00,57.17,57.33,57.15,57.31,28049.0,31.6888,31.7775,31.6777,31.7664,28049.0
2015-07-06 10:00:00,57.32,57.93,57.31,57.65,165044.0,31.7719,32.1101,31.7664,31.9549,165044.0
2015-07-06 10:05:00,57.65,57.65,57.42,57.55,93617.0,31.9549,31.9549,31.8274,31.8994,93617.0
2015-07-06 10:10:00,57.55,57.76,57.51,57.74,84088.0,31.8994,32.0158,31.8773,32.0047,84088.0
2015-07-06 10:15:00,57.74,57.92,57.69,57.88,169972.0,32.0047,32.1045,31.977,32.0823,169972.0
2015-07-06 10:20:00,57.88,57.94,57.67,57.69,102479.0,32.0823,32.1156,31.9659,31.977,102479.0
2015-07-06 10:25:00,57.7,57.76,57.66,57.69,50734.0,31.9826,32.0158,31.9604,31.977,50734.0
2015-07-06 10:30:00,57.7,57.87,57.65,57.68,93190.0,31.9826,32.0768,31.9549,31.9715,93190.0
2015-07-06 10:35:00,57.67,57.76,57.64,57.75,53933.0,31.9659,32.0158,31.9493,32.0103,53933.0
2015-07-06 10:40:00,57.75,57.86,57.69,57.77,98965.0,32.0103,32.0713,31.977,32.0214,98965.0
2015-07-06 10:45:00,57.77,57.97,57.77,57.96,68329.0,32.0214,32.1322,32.0214,32.1267,68329.0
2015-07-06 10:50:00,57.96,58.01,57.91,57.97,129987.0,32.1267,32.1544,32.099,32.1322,129987.0
2015-07-06 10:55:00,57.97,57.99,57.82,57.82,82694.0,32.1322,32.1433,32.0491,32.0491,82694.0
2015-07-06 11:00:00,57.82,57.82,57.66,57.66,56438.0,32.0491,32.0491,31.9604,31.9604,56438.0
2015-07-06 11:05:00,57.65,57.72,57.61,57.67,45973.0,31.9549,31.9937,31.9327,31.9659,45973.0
2015-07-06 11:10:00,57.66,57.68,57.5,57.51,95752.0,31.9604,31.9715,31.8717,31.8773,95752.0
2015-07-06 11:15:00,57.5,57.52,57.4,57.43,90435.0,31.8717,31.8828,31.8163,31.8329,90435.0
2015-07-06 11:20:00,57.42,57.5,57.39,57.49,48455.0,31.8274,31.8717,31.8107,31.8662,48455.0
2015-07-06 11:25:00,57.49,57.59,57.47,57.51,51243.0,31.8662,31.9216,31.8551,31.8773,51243.0
2015-07-06 11:30:00,57.51,57.51,57.39,57.43,52561.0,31.8773,31.8773,31.8107,31.8329,52561.0
2015-07-06 11:35:00,57.43,57.43,57.38,57.39,47146.0,31.8329,31.8329,31.8052,31.8107,47146.0
2015-07-06 11:40:00,57.39,57.39,57.29,57.31,85039.0,31.8107,31.8107,31.7553,31.7664,85039.0
2015-07-06 11:45:00,57.3,57.44,57.26,57.39,42741.0,31.7609,31.8385,31.7387,31.8107,42741.0
2015-07-06 11:50:00,57.4,57.48,57.39,57.45,66772.0,31.8163,31.8606,31.8107,31.844,66772.0
2015-07-06 11:55:00,57.45,57.56,57.43,57.56,52021.0,31.844,31.905,31.8329,31.905,52021.0
2015-07-06 12:00:00,57.55,57.62,57.5,57.54,34912.0,31.8994,31.9382,31.8717,31.8939,34912.0
2015-07-06 12:05:00,57.55,57.64,57.55,57.64,12823.0,31.8994,31.9493,31.8994,31.9493,12823.0
2015-07-06 12:10:00,57.63,57.7,57.62,57.7,21632.0,31.9438,31.9826,31.9382,31.9826,21632.0
2015-07-06 12:15:00,57.7,57.78,57.69,57.74,27245.0,31.9826,32.0269,31.977,32.0047,27245.0
2015-07-06 12:20:00,57.74,57.75,57.69,57.73,18009.0,32.0047,32.0103,31.977,31.9992,18009.0
2015-07-06 12:25:00,57.72,57.81,57.72,57.8,31591.0,31.9937,32.0435,31.9937,32.038,31591.0
2015-07-06 12:30:00,57.8,57.82,57.76,57.77,28161.0,32.038,32.0491,32.0158,32.0214,28161.0
2015-07-06 12:35:00,57.78,57.78,57.68,57.69,37444.0,32.0269,32.0269,31.9715,31.977,37444.0
2015-07-06 12:40:00,57.69,57.69,57.5,57.56,67075.0,31.977,31.977,31.8717,31.905,67075.0
2015-07-06 12:45:00,57.57,57.61,57.54,57.55,37451.0,31.9105,31.9327,31.8939,31.8994,37451.0
2015-07-06 12:50:00,57.54,57.54,57.48,57.52,61616.0,31.8939,31.8939,31.8606,31.8828,61616.0
2015-07-06 12:55:00,57.53,57.63,57.53,57.62,22858.0,31.8883,31.9438,31.8883,31.9382,22858.0
2015-07-06 13:00:00,57.62,57.68,57.6,57.61,39475.0,31.9382,31.9715,31.9271,31.9327,39475.0
2015-07-06 13:05:00,57.62,57.64,57.57,57.62,22530.0,31.9382,31.9493,31.9105,31.9382,22530.0
2015-07-06 13:10:00,57.62,57.63,57.56,57.58,17861.0,31.9382,31.9438,31.905,31.9161,17861.0
2015-07-06 13:15:00,57.57,57.58,57.45,57.45,26826.0,31.9105,31.9161,31.844,31.844,26826.0
2015-07-06 13:20:00,57.46,57.49,57.43,57.47,31721.0,31.8495,31.8662,31.8329,31.8551,31721.0
2015-07-06 13:25:00,57.46,57.49,57.41,57.42,30598.0,31.8495,31.8662,31.8218,31.8274,30598.0
2015-07-06 13:30:00,57.41,57.45,57.4,57.43,34021.0,31.8218,31.844,31.8163,31.8329,34021.0
2015-07-06 13:35:00,57.44,57.46,57.42,57.45,17227.0,31.8385,31.8495,31.8274,31.844,17227.0
2015-07-06 13:40:00,57.44,57.44,57.39,57.44,19805.0,31.8385,31.8385,31.8107,31.8385,19805.0
2015-07-06 13:45:00,57.44,57.44,57.36,57.4,30811.0,31.8385,31.8385,31.7941,31.8163,30811.0
2015-07-06 13:50:00,57.4,57.47,57.39,57.4,41833.0,31.8163,31.8551,31.8107,31.8163,41833.0
2015-07-06 13:55:00,57.39,57.43,57.36,57.37,44528.0,31.8107,31.8329,31.7941,31.7997,44528.0
2015-07-06 14:00:00,57.36,57.38,57.23,57.25,37405.0,31.7941,31.8052,31.7221,31.7331,37405.0
2015-07-06 14:05:00,57.24,57.37,57.23,57.36,49805.0,31.7276,31.7997,31.7221,31.7941,49805.0
2015-07-06 14:10:00,57.35,57.4,57.35,57.38,26829.0,31.7886,31.8163,31.7886,31.8052,26829.0
2015-07-06 14:15:00,57.38,57.4,57.33,57.34,34141.0,31.8052,31.8163,31.7775,31.783,34141.0
2015-07-06 14:20:00,57.35,57.36,57.26,57.28,26624.0,31.7886,31.7941,31.7387,31.7498,26624.0
2015-07-06 14:25:00,57.28,57.29,57.15,57.16,36717.0,31.7498,31.7553,31.6777,31.6833,36717.0
2015-07-06 14:30:00,57.15,57.2,57.12,57.14,64231.0,31.6777,31.7054,31.6611,31.6722,64231.0
2015-07-06 14:35:00,57.13,57.17,57.12,57.12,56485.0,31.6666,31.6888,31.6611,31.6611,56485.0
2015-07-06 14:40:00,57.12,57.15,57.1,57.12,44597.0,31.6611,31.6777,31.65,31.6611,44597.0
2015-07-06 14:45:00,57.12,57.21,57.12,57.12,44526.0,31.6611,31.711,31.6611,31.6611,44526.0
2015-07-06 14:50:00,57.12,57.22,57.1,57.21,82188.0,31.6611,31.7165,31.65,31.711,82188.0
2015-07-06 14:55:00,57.23,57.26,57.17,57.24,59406.0,31.7221,31.7387,31.6888,31.7276,59406.0
2015-07-06 15:00:00,57.24,57.3,57.23,57.29,69614.0,31.7276,31.7609,31.7221,31.7553,69614.0
2015-07-06 15:05:00,57.29,57.31,57.27,57.3,53773.0,31.7553,31.7664,31.7442,31.7609,53773.0
2015-07-06 15:10:00,57.3,57.31,57.28,57.29,70813.0,31.7609,31.7664,31.7498,31.7553,70813.0
2015-07-06 15:15:00,57.29,57.29,57.22,57.24,43555.0,31.7553,31.7553,31.7165,31.7276,43555.0
2015-07-06 15:20:00,57.23,57.3,57.23,57.24,59500.0,31.7221,31.7609,31.7221,31.7276,59500.0
2015-07-06 15:25:00,57.24,57.24,57.19,57.22,37328.0,31.7276,31.7276,31.6999,31.7165,37328.0
2015-07-06 15:30:00,57.22,57.34,57.19,57.27,100199.0,31.7165,31.783,31.6999,31.7442,100199.0
2015-07-06 15:35:00,57.27,57.3,57.25,57.25,59886.0,31.7442,31.7609,31.7331,31.7331,59886.0
2015-07-06 15:40:00,57.25,57.27,57.01,57.09,204559.0,31.7331,31.7442,31.6001,31.6445,204559.0
2015-07-06 15:45:00,57.08,57.09,56.97,57.02,162379.0,31.6389,31.6445,31.5779,31.6057,162379.0
2015-07-06 15:50:00,57.03,57.06,57.01,57.05,152064.0,31.6112,31.6278,31.6001,31.6223,152064.0
2015-07-06 15:55:00,57.05,57.17,57.04,57.14,260191.0,31.6223,31.6888,31.6167,31.6722,260191.0
2015-07-07 09:30:00,57.02,57.08,56.83,56.98,79916.0,31.6057,31.6389,31.5003,31.5835,79916.0
2015-07-07 09:35:00,56.97,56.99,56.72,56.75,39261.0,31.5779,31.589,31.4394,31.456,39261.0
2015-07-07 09:40:00,56.75,56.75,56.4,56.4,162912.0,31.456,31.456,31.262,31.262,162912.0
2015-07-07 09:45:00,56.38,56.72,56.36,56.72,88107.0,31.2509,31.4394,31.2398,31.4394,88107.0
2015-07-07 09:50:00,56.71,56.87,56.65,56.81,76096.0,31.4338,31.5225,31.4006,31.4893,76096.0
2015-07-07 09:55:00,56.79,56.95,56.79,56.9,56800.0,31.4782,31.5669,31.4782,31.5391,56800.0
2015-07-07 10:00:00,56.91,56.93,56.82,56.87,34290.0,31.5447,31.5558,31.4948,31.5225,34290.0
2015-07-07 10:05:00,56.87,56.88,56.6,56.7,52907.0,31.5225,31.5281,31.3729,31.4283,52907.0
2015-07-07 10:10:00,56.7,56.79,56.63,56.63,43510.0,31.4283,31.4782,31.3895,31.3895,43510.0
2015-07-07 10:15:00,56.63,56.64,56.54,56.55,30709.0,31.3895,31.395,31.3396,31.3451,30709.0
2015-07-07 10:20:00,56.54,56.58,56.5,56.55,35649.0,31.3396,31.3618,31.3174,31.3451,35649.0
2015-07-07 10:25:00,56.55,56.56,56.39,56.4,120534.0,31.3451,31.3507,31.2565,31.262,120534.0
2015-07-07 10:30:00,56.39,56.42,56.3,56.34,111660.0,31.2565,31.2731,31.2066,31.2287,111660.0
2015-07-07 10:35:00,56.34,56.38,56.23,56.24,55817.0,31.2287,31.2509,31.1678,31.1733,55817.0
2015-07-07 10:40:00,56.24,56.25,56.09,56.16,129003.0,31.1733,31.1789,31.0902,31.129,129003.0
2015-07-07 10:45:00,56.15,56.15,55.95,55.95,189217.0,31.1234,31.1234,31.0126,31.0126,189217.0
2015-07-07 10:50:00,55.96,56.06,55.93,56.05,108452.0,31.0181,31.0735,31.0015,31.068,108452.0
2015-07-07 10:55:00,56.04,56.04,55.75,55.76,122393.0,31.0625,31.0625,30.9017,30.9073,122393.0
2015-07-07 11:00:00,55.75,55.75,55.63,55.74,155304.0,30.9017,30.9017,30.8352,30.8962,155304.0
2015-07-07 11:05:00,55.74,55.89,55.72,55.89,138976.0,30.8962,30.9793,30.8851,30.9793,138976.0
2015-07-07 11:10:00,55.92,56.14,55.87,56.11,191518.0,30.9959,31.1179,30.9682,31.1013,191518.0
2015-07-07 11:15:00,56.1,56.33,56.09,56.32,173573.0,31.0957,31.2232,31.0902,31.2177,173573.0
2015-07-07 11:20:00,56.3,56.31,56.16,56.17,64883.0,31.2066,31.2121,31.129,31.1345,64883.0
2015-07-07 11:25:00,56.16,56.21,56.1,56.13,91015.0,31.129,31.1567,31.0957,31.1123,91015.0
2015-07-07 11:30:00,56.13,56.17,55.95,55.97,109582.0,31.1123,31.1345,31.0126,31.0237,109582.0
2015-07-07 11:35:00,55.97,56.06,55.91,56.05,55178.0,31.0237,31.0735,30.9904,31.068,55178.0
2015-07-07 11:40:00,56.06,56.43,56.06,56.42,108140.0,31.0735,31.2786,31.0735,31.2731,108140.0
2015-07-07 11:45:00,56.41,56.42,56.2,56.21,42375.0,31.2675,31.2731,31.1511,31.1567,42375.0
2015-07-07 11:50:00,56.21,56.23,56.14,56.19,62449.0,31.1567,31.1678,31.1179,31.1456,62449.0
2015-07-07 11:55:00,56.19,56.34,56.17,56.25,161990.0,31.1456,31.2287,31.1345,31.1789,161990.0
2015-07-07 12:00:00,56.25,56.25,56.15,56.2,54443.0,31.1789,31.1789,31.1234,31.1511,54443.0
2015-07-07 12:05:00,56.19,56.36,56.19,56.34,88508.0,31.1456,31.2398,31.1456,31.2287,88508.0
2015-07-07 12:10:00,56.34,56.37,56.13,56.24,104648.0,31.2287,31.2454,31.1123,31.1733,104648.0
2015-07-07 12:15:00,56.23,56.24,56.16,56.19,65147.0,31.1678,31.1733,31.129,31.1456,65147.0
2015-07-07 12:20:00,56.19,56.24,56.18,56.23,49588.0,31.1456,31.1733,31.1401,31.1678,49588.0
2015-07-07 12:25:00,56.23,56.33,56.21,56.32,37208.0,31.1678,31.2232,31.1567,31.2177,37208.0
2015-07-07 12:30:00,56.32,56.54,56.32,56.53,60191.0,31.2177,31.3396,31.2177,31.3341,60191.0
2015-07-07 12:35:00,56.54,56.64,56.45,56.62,80921.0,31.3396,31.395,31.2897,31.3839,80921.0
2015-07-07 12:40:00,56.63,56.79,56.59,56.72,82407.0,31.3895,31.4782,31.3673,31.4394,82407.0
2015-07-07 12:45:00,56.72,56.78,56.58,56.6,93932.0,31.4394,31.4726,31.3618,31.3729,93932.0
2015-07-07 12:50:00,56.61,56.73,56.53,56.73,71303.0,31.3784,31.4449,31.3341,31.4449,71303.0
2015-07-07 12:55:00,56.74,56.74,56.63,56.67,72585.0,31.4505,31.4505,31.3895,31.4117,72585.0
2015-07-07 13:00:00,56.67,56.73,56.57,56.58,44569.0,31.4117,31.4449,31.3562,31.3618,44569.0
2015-07-07 13:05:00,56.58,56.64,56.45,56.58,74905.0,31.3618,31.395,31.2897,31.3618,74905.0
2015-07-07 13:10:00,56.59,56.84,56.58,56.78,47081.0,31.3673,31.5059,31.3618,31.4726,47081.0
2015-07-07 13:15:00,56.78,56.78,56.54,56.59,60566.0,31.4726,31.4726,31.3396,31.3673,60566.0
2015-07-07 13:20:00,56.59,56.66,56.5,56.54,74087.0,31.3673,31.4061,31.3174,31.3396,74087.0
2015-07-07 13:25:00,56.54,56.56,56.48,56.51,56018.0,31.3396,31.3507,31.3063,31.323,56018.0
2015-07-07 13:30:00,56.51,56.56,56.47,56.52,50851.0,31.323,31.3507,31.3008,31.3285,50851.0
2015-07-07 13:35:00,56.52,56.59,56.51,56.58,36438.0,31.3285,31.3673,31.323,31.3618,36438.0
2015-07-07 13:40:00,56.58,56.64,56.53,56.63,35308.0,31.3618,31.395,31.3341,31.3895,35308.0
2015-07-07 13:45:00,56.62,56.64,56.5,56.53,35707.0,31.3839,31.395,31.3174,31.3341,35707.0
2015-07-07 13:50:00,56.53,56.54,56.49,56.49,60044.0,31.3341,31.3396,31.3119,31.3119,60044.0
2015-07-07 13:55:00,56.49,56.58,56.48,56.58,35762.0,31.3119,31.3618,31.3063,31.3618,35762.0
2015-07-07 14:00:00,56.58,56.59,56.51,56.56,32571.0,31.3618,31.3673,31.323,31.3507,32571.0
2015-07-07 14:05:00,56.57,56.61,56.54,56.61,54575.0,31.3562,31.3784,31.3396,31.3784,54575.0
2015-07-07 14:10:00,56.62,56.65,56.59,56.6,34133.0,31.3839,31.4006,31.3673,31.3729,34133.0
2015-07-07 14:15:00,56.6,56.65,56.54,56.56,35089.0,31.3729,31.4006,31.3396,31.3507,35089.0
2015-07-07 14:20:00,56.56,56.6,56.47,56.52,54392.0,31.3507,31.3729,31.3008,31.3285,54392.0
2015-07-07 14:25:00,56.52,56.59,56.5,56.57,37673.0,31.3285,31.3673,31.3174,31.3562,37673.0
2015-07-07 14:30:00,56.56,56.57,56.5,56.5,40194.0,31.3507,31.3562,31.3174,31.3174,40194.0
2015-07-07 14:35:00,56.51,56.56,56.48,56.54,44230.0,31.323,31.3507,31.3063,31.3396,44230.0
2015-07-07 14:40:00,56.54,56.74,56.52,56.71,90014.0,31.3396,31.4505,31.3285,31.4338,90014.0
2015-07-07 14:45:00,56.73,56.75,56.68,56.71,43476.0,31.4449,31.456,31.4172,31.4338,43476.0
2015-07-07 14:50:00,56.71,56.74,56.7,56.73,29735.0,31.4338,31.4505,31.4283,31.4449,29735.0
2015-07-07 14:55:00,56.73,56.97,56.72,56.87,99489.0,31.4449,31.5779,31.4394,31.5225,99489.0
2015-07-07 15:00:00,56.87,56.87,56.73,56.79,51253.0,31.5225,31.5225,31.4449,31.4782,51253.0
2015-07-07 15:05:00,56.79,56.82,56.67,56.81,72028.0,31.4782,31.4948,31.4117,31.4893,72028.0
2015-07-07 15:10:00,56.81,56.82,56.74,56.74,42768.0,31.4893,31.4948,31.4505,31.4505,42768.0
2015-07-07 15:15:00,56.74,56.82,56.71,56.82,83437.0,31.4505,31.4948,31.4338,31.4948,83437.0
2015-07-07 15:20:00,56.82,56.94,56.73,56.94,103799.0,31.4948,31.5613,31.4449,31.5613,103799.0
2015-07-07 15:25:00,56.94,56.99,56.88,56.93,220498.0,31.5613,31.589,31.5281,31.5558,220498.0
2015-07-07 15:30:00,56.94,57.02,56.89,56.98,91075.0,31.5613,31.6057,31.5336,31.5835,91075.0
2015-07-07 15:35:00,56.99,56.99,56.82,56.89,169067.0,31.589,31.589,31.4948,31.5336,169067.0
2015-07-07 15:40:00,56.89,56.9,56.84,56.84,75099.0,31.5336,31.5391,31.5059,31.5059,75099.0
2015-07-07 15:45:00,56.85,56.87,56.8,56.85,131164.0,31.5114,31.5225,31.4837,31.5114,131164.0
2015-07-07 15:50:00,56.82,56.87,56.8,56.8,302658.0,31.4948,31.5225,31.4837,31.4837,302658.0
2015-07-07 15:55:00,56.8,56.9,56.76,56.88,243614.0,31.4837,31.5391,31.4615,31.5281,243614.0
2015-07-08 09:30:00,57.05,57.37,57.02,57.24,73385.0,31.6223,31.7997,31.6057,31.7276,73385.0
2015-07-08 09:35:00,57.3,57.3,56.67,56.84,77462.0,31.7609,31.7609,31.4117,31.5059,77462.0
2015-07-08 09:40:00,56.82,57.07,56.78,56.96,48490.0,31.4948,31.6334,31.4726,31.5724,48490.0
2015-07-08 09:45:00,56.93,56.93,56.75,56.75,54308.0,31.5558,31.5558,31.456,31.456,54308.0
2015-07-08 09:50:00,56.74,56.86,56.6,56.61,95191.0,31.4505,31.517,31.3729,31.3784,95191.0
2015-07-08 09:55:00,56.62,56.69,56.55,56.61,62872.0,31.3839,31.4227,31.3451,31.3784,62872.0
2015-07-08 10:00:00,56.61,56.63,56.44,56.44,74049.0,31.3784,31.3895,31.2842,31.2842,74049.0
2015-07-08 10:05:00,56.44,56.54,56.36,56.54,28656.0,31.2842,31.3396,31.2398,31.3396,28656.0
2015-07-08 10:10:00,56.53,56.54,56.41,56.46,31661.0,31.3341,31.3396,31.2675,31.2953,31661.0
2015-07-08 10:15:00,56.44,56.44,56.33,56.43,29869.0,31.2842,31.2842,31.2232,31.2786,29869.0
2015-07-08 10:20:00,56.43,56.47,56.38,56.45,41874.0,31.2786,31.3008,31.2509,31.2897,41874.0
2015-07-08 10:25:00,56.46,56.5,56.27,56.34,67320.0,31.2953,31.3174,31.1899,31.2287,67320.0
2015-07-08 10:30:00,56.32,56.34,56.06,56.11,84656.0,31.2177,31.2287,31.0735,31.1013,84656.0
2015-07-08 10:35:00,56.1,56.17,56.05,56.12,86508.0,31.0957,31.1345,31.068,31.1068,86508.0
2015-07-08 10:40:00,56.11,56.24,56.06,56.21,70690.0,31.1013,31.1733,31.0735,31.1567,70690.0
2015-07-08 10:45:00,56.2,56.35,56.16,56.34,23721.0,31.1511,31.2343,31.129,31.2287,23721.0
2015-07-08 10:50:00,56.35,56.48,56.33,56.35,47852.0,31.2343,31.3063,31.2232,31.2343,47852.0
2015-07-08 10:55:00,56.35,56.45,56.26,56.41,60285.0,31.2343,31.2897,31.1844,31.2675,60285.0
2015-07-08 11:00:00,56.43,56.45,56.31,56.37,47239.0,31.2786,31.2897,31.2121,31.2454,47239.0
2015-07-08 11:05:00,56.36,56.41,56.32,56.34,32989.0,31.2398,31.2675,31.2177,31.2287,32989.0
2015-07-08 11:10:00,56.33,56.43,56.32,56.36,28073.0,31.2232,31.2786,31.2177,31.2398,28073.0
2015-07-08 11:15:00,56.35,56.4,56.32,56.37,21798.0,31.2343,31.262,31.2177,31.2454,21798.0
2015-07-08 11:20:00,56.36,56.36,56.29,56.32,26972.0,31.2398,31.2398,31.201,31.2177,26972.0
2015-07-08 11:25:00,56.32,56.4,56.32,56.36,78189.0,31.2177,31.262,31.2177,31.2398,78189.0
2015-07-08 11:30:00,56.37,56.45,56.35,56.43,16424.0,31.2454,31.2897,31.2343,31.2786,16424.0
2015-07-08 11:35:00,56.43,56.45,56.39,56.4,24108.0,31.2786,31.2897,31.2565,31.262,24108.0
2015-07-08 11:40:00,56.41,56.42,56.29,56.31,25975.0,31.2675,31.2731,31.201,31.2121,25975.0
2015-07-08 11:45:00,56.32,56.42,56.31,56.33,17362.0,31.2177,31.2731,31.2121,31.2232,17362.0
2015-07-08 11:50:00,56.34,56.34,56.28,56.29,24713.0,31.2287,31.2287,31.1955,31.201,24713.0
2015-07-08 11:55:00,56.29,56.29,56.14,56.2,17117.0,31.201,31.201,31.1179,31.1511,17117.0
2015-07-08 12:00:00,56.2,56.35,56.18,56.32,33514.0,31.1511,31.2343,31.1401,31.2177,33514.0
2015-07-08 12:05:00,56.32,56.37,56.24,56.27,53853.0,31.2177,31.2454,31.1733,31.1899,53853.0
2015-07-08 12:10:00,56.26,56.3,56.19,56.2,24660.0,31.1844,31.2066,31.1456,31.1511,24660.0
2015-07-08 12:15:00,56.2,56.23,56.16,56.23,23378.0,31.1511,31.1678,31.129,31.1678,23378.0
2015-07-08 12:20:00,56.23,56.26,56.2,56.23,40975.0,31.1678,31.1844,31.1511,31.1678,40975.0
2015-07-08 12:25:00,56.23,56.28,56.22,56.28,59143.0,31.1678,31.1955,31.1622,31.1955,59143.0
2015-07-08 12:30:00,56.29,56.3,56.17,56.17,93301.0,31.201,31.2066,31.1345,31.1345,93301.0
2015-07-08 12:35:00,56.18,56.23,56.18,56.19,30298.0,31.1401,31.1678,31.1401,31.1456,30298.0
2015-07-08 12:40:00,56.2,56.21,56.17,56.18,12680.0,31.1511,31.1567,31.1345,31.1401,12680.0
2015-07-08 12:45:00,56.17,56.2,56.14,56.15,46371.0,31.1345,31.1511,31.1179,31.1234,46371.0
2015-07-08 12:50:00,56.15,56.16,56.1,56.14,13875.0,31.1234,31.129,31.0957,31.1179,13875.0
2015-07-08 12:55:00,56.13,56.17,56.11,56.14,65912.0,31.1123,31.1345,31.1013,31.1179,65912.0
2015-07-08 13:00:00,56.14,56.16,56.07,56.07,28091.0,31.1179,31.129,31.0791,31.0791,28091.0
2015-07-08 13:05:00,56.07,56.08,56.03,56.03,33325.0,31.0791,31.0846,31.0569,31.0569,33325.0
2015-07-08 13:10:00,56.04,56.17,56.03,56.13,29920.0,31.0625,31.1345,31.0569,31.1123,29920.0
2015-07-08 13:15:00,56.11,56.12,56.0,56.01,76342.0,31.1013,31.1068,31.0403,31.0458,76342.0
2015-07-08 13:20:00,56.02,56.02,55.95,56.0,43991.0,31.0514,31.0514,31.0126,31.0403,43991.0
2015-07-08 13:25:00,56.0,56.01,55.97,56.0,59342.0,31.0403,31.0458,31.0237,31.0403,59342.0
2015-07-08 13:30:00,56.0,56.03,55.99,56.02,29294.0,31.0403,31.0569,31.0347,31.0514,29294.0
2015-07-08 13:35:00,56.03,56.12,56.02,56.07,23806.0,31.0569,31.1068,31.0514,31.0791,23806.0
2015-07-08 13:40:00,56.07,56.07,56.03,56.04,11999.0,31.0791,31.0791,31.0569,31.0625,11999.0
2015-07-08 13:45:00,56.03,56.04,55.99,56.01,41448.0,31.0569,31.0625,31.0347,31.0458,41448.0
2015-07-08 13:50:00,56.01,56.07,55.97,56.05,45366.0,31.0458,31.0791,31.0237,31.068,45366.0
2015-07-08 13:55:00,56.04,56.25,56.04,56.1,79543.0,31.0625,31.1789,31.0625,31.0957,79543.0
2015-07-08 14:00:00,56.08,56.11,55.95,56.11,36060.0,31.0846,31.1013,31.0126,31.1013,36060.0
2015-07-08 14:05:00,56.1,56.16,55.95,56.0,53675.0,31.0957,31.129,31.0126,31.0403,53675.0
2015-07-08 14:10:00,56.0,56.08,55.96,56.06,163733.0,31.0403,31.0846,31.0181,31.0735,163733.0
2015-07-08 14:15:00,56.05,56.07,55.9,55.9,38596.0,31.068,31.0791,30.9849,30.9849,38596.0
2015-07-08 14:20:00,55.9,56.0,55.9,56.0,37457.0,30.9849,31.0403,30.9849,31.0403,37457.0
2015-07-08 14:25:00,55.99,56.01,55.96,55.99,27051.0,31.0347,31.0458,31.0181,31.0347,27051.0
2015-07-08 14:30:00,55.99,55.99,55.94,55.97,38696.0,31.0347,31.0347,31.007,31.0237,38696.0
2015-07-08 14:35:00,55.97,55.99,55.92,55.94,37464.0,31.0237,31.0347,30.9959,31.007,37464.0
2015-07-08 14:40:00,55.95,55.95,55.84,55.89,41386.0,31.0126,31.0126,30.9516,30.9793,41386.0
2015-07-08 14:45:00,55.89,55.92,55.83,55.86,69555.0,30.9793,30.9959,30.9461,30.9627,69555.0
2015-07-08 14:50:00,55.85,55.91,55.8,55.85,97779.0,30.9571,30.9904,30.9294,30.9571,97779.0
2015-07-08 14:55:00,55.85,55.96,55.84,55.85,109459.0,30.9571,31.0181,30.9516,30.9571,109459.0
2015-07-08 15:00:00,55.85,55.98,55.85,55.89,219170.0,30.9571,31.0292,30.9571,30.9793,219170.0
2015-07-08 15:05:00,55.89,56.02,55.83,56.02,234666.0,30.9793,31.0514,30.9461,31.0514,234666.0
2015-07-08 15:10:00,56.01,56.24,56.01,56.11,60438.0,31.0458,31.1733,31.0458,31.1013,60438.0
2015-07-08 15:15:00,56.1,56.16,55.98,56.04,375075.0,31.0957,31.129,31.0292,31.0625,375075.0
2015-07-08 15:20:00,56.05,56.11,55.96,56.05,31913.0,31.068,31.1013,31.0181,31.068,31913.0
2015-07-08 15:25:00,56.05,56.07,55.52,55.92,59958.0,31.068,31.0791,30.7742,30.9959,59958.0
2015-07-08 15:30:00,55.91,56.05,55.91,56.0,91854.0,30.9904,31.068,30.9904,31.0403,91854.0
2015-07-08 15:35:00,56.0,56.05,55.92,56.02,108701.0,31.0403,31.068,30.9959,31.0514,108701.0
2015-07-08 15:40:00,56.02,56.2,56.02,56.16,119262.0,31.0514,31.1511,31.0514,31.129,119262.0
2015-07-08 15:45:00,56.16,56.25,56.08,56.25,162760.0,31.129,31.1789,31.0846,31.1789,162760.0
2015-07-08 15:50:00,56.24,56.25,56.03,56.08,202013.0,31.1733,31.1789,31.0569,31.0846,202013.0
2015-07-08 15:55:00,56.08,56.08,55.98,56.0,264042.0,31.0846,31.0846,31.0292,31.0403,264042.0
2015-07-09 09:30:00,56.9,57.07,56.9,57.02,94922.0,31.5391,31.6334,31.5391,31.6057,94922.0
2015-07-09 09:35:00,57.0,57.46,57.0,57.36,309246.0,31.5946,31.8495,31.5946,31.7941,309246.0
2015-07-09 09:40:00,57.32,57.36,57.19,57.19,144322.0,31.7719,31.7941,31.6999,31.6999,144322.0
2015-07-09 09:45:00,57.18,57.25,57.02,57.23,103154.0,31.6943,31.7331,31.6057,31.7221,103154.0
2015-07-09 09:50:00,57.23,57.26,57.13,57.13,115026.0,31.7221,31.7387,31.6666,31.6666,115026.0
2015-07-09 09:55:00,57.11,57.25,57.1,57.23,107909.0,31.6555,31.7331,31.65,31.7221,107909.0
2015-07-09 10:00:00,57.23,57.25,57.1,57.13,86586.0,31.7221,31.7331,31.65,31.6666,86586.0
2015-07-09 10:05:00,57.15,57.19,56.91,56.97,91476.0,31.6777,31.6999,31.5447,31.5779,91476.0
2015-07-09 10:10:00,56.97,57.01,56.83,56.92,64639.0,31.5779,31.6001,31.5003,31.5502,64639.0
2015-07-09 10:15:00,56.94,56.94,56.78,56.78,60165.0,31.5613,31.5613,31.4726,31.4726,60165.0
2015-07-09 10:20:00,56.79,56.8,56.63,56.64,87944.0,31.4782,31.4837,31.3895,31.395,87944.0
2015-07-09 10:25:00,56.63,56.67,56.54,56.61,96549.0,31.3895,31.4117,31.3396,31.3784,96549.0
2015-07-09 10:30:00,56.61,56.89,56.61,56.88,50795.0,31.3784,31.5336,31.3784,31.5281,50795.0
2015-07-09 10:35:00,56.87,56.91,56.84,56.88,45336.0,31.5225,31.5447,31.5059,31.5281,45336.0
2015-07-09 10:40:00,56.89,56.91,56.8,56.9,29697.0,31.5336,31.5447,31.4837,31.5391,29697.0
2015-07-09 10:45:00,56.89,57.01,56.86,57.0,52645.0,31.5336,31.6001,31.517,31.5946,52645.0
2015-07-09 10:50:00,57.0,57.02,56.96,57.01,43704.0,31.5946,31.6057,31.5724,31.6001,43704.0
2015-07-09 10:55:00,57.01,57.13,57.0,57.13,42261.0,31.6001,31.6666,31.5946,31.6666,42261.0
2015-07-09 11:00:00,57.14,57.14,57.04,57.07,31489.0,31.6722,31.6722,31.6167,31.6334,31489.0
2015-07-09 11:05:00,57.06,57.08,57.0,57.07,25305.0,31.6278,31.6389,31.5946,31.6334,25305.0
2015-07-09 11:10:00,57.08,57.09,56.88,56.88,38840.0,31.6389,31.6445,31.5281,31.5281,38840.0
2015-07-09 11:15:00,56.88,56.9,56.72,56.72,46933.0,31.5281,31.5391,31.4394,31.4394,46933.0
2015-07-09 11:20:00,56.72,56.77,56.67,56.76,37314.0,31.4394,31.4671,31.4117,31.4615,37314.0
2015-07-09 11:25:00,56.77,56.85,56.74,56.77,41439.0,31.4671,31.5114,31.4505,31.4671,41439.0
2015-07-09 11:30:00,56.78,56.91,56.77,56.91,56871.0,31.4726,31.5447,31.4671,31.5447,56871.0
2015-07-09 11:35:00,56.92,56.98,56.92,56.97,51439.0,31.5502,31.5835,31.5502,31.5779,51439.0
2015-07-09 11:40:00,56.98,56.98,56.74,56.74,64323.0,31.5835,31.5835,31.4505,31.4505,64323.0
2015-07-09 11:45:00,56.72,56.74,56.67,56.69,80062.0,31.4394,31.4505,31.4117,31.4227,80062.0
2015-07-09 11:50:00,56.69,56.77,56.68,56.77,66220.0,31.4227,31.4671,31.4172,31.4671,66220.0
2015-07-09 11:55:00,56.76,56.81,56.73,56.79,69061.0,31.4615,31.4893,31.4449,31.4782,69061.0
2015-07-09 12:00:00,56.79,56.8,56.74,56.79,25307.0,31.4782,31.4837,31.4505,31.4782,25307.0
2015-07-09 12:05:00,56.79,56.8,56.64,56.65,68216.0,31.4782,31.4837,31.395,31.4006,68216.0
2015-07-09 12:10:00,56.63,56.7,56.59,56.69,20953.0,31.3895,31.4283,31.3673,31.4227,20953.0
2015-07-09 12:15:00,56.68,56.71,56.61,56.69,33643.0,31.4172,31.4338,31.3784,31.4227,33643.0
2015-07-09 12:20:00,56.69,56.7,56.66,56.66,21688.0,31.4227,31.4283,31.4061,31.4061,21688.0
2015-07-09 12:25:00,56.67,56.69,56.56,56.56,45421.0,31.4117,31.4227,31.3507,31.3507,45421.0
2015-07-09 12:30:00,56.56,56.69,56.55,56.69,70171.0,31.3507,31.4227,31.3451,31.4227,70171.0
2015-07-09 12:35:00,56.68,56.7,56.66,56.7,30916.0,31.4172,31.4283,31.4061,31.4283,30916.0
2015-07-09 12:40:00,56.69,56.71,56.57,56.57,36987.0,31.4227,31.4338,31.3562,31.3562,36987.0
2015-07-09 12:45:00,56.57,56.66,56.57,56.58,48938.0,31.3562,31.4061,31.3562,31.3618,48938.0
2015-07-09 12:50:00,56.57,56.57,56.51,56.51,43222.0,31.3562,31.3562,31.323,31.323,43222.0
2015-07-09 12:55:00,56.51,56.66,56.51,56.64,146482.0,31.323,31.4061,31.323,31.395,146482.0
2015-07-09 13:00:00,56.64,56.72,56.63,56.72,27626.0,31.395,31.4394,31.3895,31.4394,27626.0
2015-07-09 13:05:00,56.72,56.8,56.65,56.68,112589.0,31.4394,31.4837,31.4006,31.4172,112589.0
2015-07-09 13:10:00,56.69,56.69,56.67,56.68,5871.0,31.4227,31.4227,31.4117,31.4172,5871.0
2015-07-09 13:15:00,56.67,56.72,56.65,56.71,18063.0,31.4117,31.4394,31.4006,31.4338,18063.0
2015-07-09 13:20:00,56.7,56.73,56.66,56.69,14909.0,31.4283,31.4449,31.4061,31.4227,14909.0
2015-07-09 13:25:00,56.7,56.78,56.64,56.64,45223.0,31.4283,31.4726,31.395,31.395,45223.0
2015-07-09 13:30:00,56.65,56.66,56.6,56.66,74948.0,31.4006,31.4061,31.3729,31.4061,74948.0
2015-07-09 13:35:00,56.66,56.67,56.59,56.64,39093.0,31.4061,31.4117,31.3673,31.395,39093.0
2015-07-09 13:40:00,56.65,56.66,56.63,56.66,40207.0,31.4006,31.4061,31.3895,31.4061,40207.0
2015-07-09 13:45:00,56.66,56.67,56.64,56.66,26750.0,31.4061,31.4117,31.395,31.4061,26750.0
2015-07-09 13:50:00,56.66,56.67,56.64,56.65,35158.0,31.4061,31.4117,31.395,31.4006,35158.0
2015-07-09 13:55:00,56.65,56.75,56.64,56.75,30608.0,31.4006,31.456,31.395,31.456,30608.0
2015-07-09 14:00:00,56.75,56.75,56.7,56.7,42115.0,31.456,31.456,31.4283,31.4283,42115.0
2015-07-09 14:05:00,56.71,56.72,56.66,56.68,43035.0,31.4338,31.4394,31.4061,31.4172,43035.0
2015-07-09 14:10:00,56.69,56.69,56.64,56.65,17060.0,31.4227,31.4227,31.395,31.4006,17060.0
2015-07-09 14:15:00,56.65,56.68,56.63,56.65,22277.0,31.4006,31.4172,31.3895,31.4006,22277.0
2015-07-09 14:20:00,56.64,56.64,56.58,56.6,30666.0,31.395,31.395,31.3618,31.3729,30666.0
2015-07-09 14:25:00,56.6,56.62,56.51,56.61,35678.0,31.3729,31.3839,31.323,31.3784,35678.0
2015-07-09 14:30:00,56.61,56.63,56.55,56.62,34473.0,31.3784,31.3895,31.3451,31.3839,34473.0
2015-07-09 14:35:00,56.62,56.67,56.6,56.65,33608.0,31.3839,31.4117,31.3729,31.4006,33608.0
2015-07-09 14:40:00,56.66,56.66,56.52,56.54,62263.0,31.4061,31.4061,31.3285,31.3396,62263.0
2015-07-09 14:45:00,56.55,56.68,56.53,56.67,43473.0,31.3451,31.4172,31.3341,31.4117,43473.0
2015-07-09 14:50:00,56.67,56.89,56.67,56.82,374988.0,31.4117,31.5336,31.4117,31.4948,374988.0
2015-07-09 14:55:00,56.81,56.91,56.71,56.71,110406.0,31.4893,31.5447,31.4338,31.4338,110406.0
2015-07-09 15:00:00,56.73,56.82,56.71,56.8,37370.0,31.4449,31.4948,31.4338,31.4837,37370.0
2015-07-09 15:05:00,56.8,56.87,56.77,56.86,149858.0,31.4837,31.5225,31.4671,31.517,149858.0
2015-07-09 15:10:00,56.86,56.92,56.76,56.78,92993.0,31.517,31.5502,31.4615,31.4726,92993.0
2015-07-09 15:15:00,56.78,56.87,56.75,56.85,56303.0,31.4726,31.5225,31.456,31.5114,56303.0
2015-07-09 15:20:00,56.85,56.93,56.8,56.86,139683.0,31.5114,31.5558,31.4837,31.517,139683.0
2015-07-09 15:25:00,56.87,56.92,56.83,56.83,56898.0,31.5225,31.5502,31.5003,31.5003,56898.0
2015-07-09 15:30:00,56.84,56.85,56.67,56.69,227037.0,31.5059,31.5114,31.4117,31.4227,227037.0
2015-07-09 15:35:00,56.69,56.72,56.6,56.66,42835.0,31.4227,31.4394,31.3729,31.4061,42835.0
2015-07-09 15:40:00,56.67,56.76,56.62,56.7,249881.0,31.4117,31.4615,31.3839,31.4283,249881.0
2015-07-09 15:45:00,56.71,56.73,56.57,56.58,88428.0,31.4338,31.4449,31.3562,31.3618,88428.0
2015-07-09 15:50:00,56.58,56.61,56.5,56.5,141761.0,31.3618,31.3784,31.3174,31.3174,141761.0
2015-07-09 15:55:00,56.51,56.54,56.43,56.45,303521.0,31.323,31.3396,31.2786,31.2897,303521.0
2015-07-10 09:30:00,56.73,57.19,56.73,57.18,135758.0,31.4449,31.6999,31.4449,31.6943,135758.0
2015-07-10 09:35:00,57.16,57.19,56.83,56.9,152888.0,31.6833,31.6999,31.5003,31.5391,152888.0
2015-07-10 09:40:00,56.89,57.19,56.88,57.19,89227.0,31.5336,31.6999,31.5281,31.6999,89227.0
2015-07-10 09:45:00,57.19,57.22,57.09,57.11,109015.0,31.6999,31.7165,31.6445,31.6555,109015.0
2015-07-10 09:50:00,57.11,57.29,57.05,57.23,177538.0,31.6555,31.7553,31.6223,31.7221,177538.0
2015-07-10 09:55:00,57.24,57.32,57.19,57.19,58744.0,31.7276,31.7719,31.6999,31.6999,58744.0
2015-07-10 10:00:00,57.19,57.32,57.16,57.32,95375.0,31.6999,31.7719,31.6833,31.7719,95375.0
2015-07-10 10:05:00,57.32,57.36,57.22,57.25,55256.0,31.7719,31.7941,31.7165,31.7331,55256.0
2015-07-10 10:10:00,57.25,57.26,57.18,57.25,49722.0,31.7331,31.7387,31.6943,31.7331,49722.0
2015-07-10 10:15:00,57.25,57.25,57.1,57.11,47120.0,31.7331,31.7331,31.65,31.6555,47120.0
2015-07-10 10:20:00,57.12,57.25,57.11,57.17,66726.0,31.6611,31.7331,31.6555,31.6888,66726.0
2015-07-10 10:25:00,57.18,57.21,57.12,57.13,103059.0,31.6943,31.711,31.6611,31.6666,103059.0
2015-07-10 10:30:00,57.12,57.2,57.09,57.15,101002.0,31.6611,31.7054,31.6445,31.6777,101002.0
2015-07-10 10:35:00,57.15,57.16,57.11,57.13,73889.0,31.6777,31.6833,31.6555,31.6666,73889.0
2015-07-10 10:40:00,57.12,57.13,57.01,57.08,64670.0,31.6611,31.6666,31.6001,31.6389,64670.0
2015-07-10 10:45:00,57.09,57.1,57.05,57.1,39801.0,31.6445,31.65,31.6223,31.65,39801.0
2015-07-10 10:50:00,57.1,57.22,57.09,57.19,61471.0,31.65,31.7165,31.6445,31.6999,61471.0
2015-07-10 10:55:00,57.2,57.22,57.16,57.16,48906.0,31.7054,31.7165,31.6833,31.6833,48906.0
2015-07-10 11:00:00,57.17,57.42,57.16,57.42,70060.0,31.6888,31.8274,31.6833,31.8274,70060.0
2015-07-10 11:05:00,57.41,57.52,57.4,57.45,56750.0,31.8218,31.8828,31.8163,31.844,56750.0
2015-07-10 11:10:00,57.44,57.48,57.36,57.46,24836.0,31.8385,31.8606,31.7941,31.8495,24836.0
2015-07-10 11:15:00,57.45,57.45,57.38,57.41,21813.0,31.844,31.844,31.8052,31.8218,21813.0
2015-07-10 11:20:00,57.41,57.55,57.4,57.53,46491.0,31.8218,31.8994,31.8163,31.8883,46491.0
2015-07-10 11:25:00,57.55,57.56,57.44,57.56,23913.0,31.8994,31.905,31.8385,31.905,23913.0
2015-07-10 11:30:00,57.56,57.6,57.49,57.54,28405.0,31.905,31.9271,31.8662,31.8939,28405.0
2015-07-10 11:35:00,57.55,57.6,57.52,57.58,27789.0,31.8994,31.9271,31.8828,31.9161,27789.0
2015-07-10 11:40:00,57.59,57.69,57.55,57.68,34218.0,31.9216,31.977,31.8994,31.9715,34218.0
2015-07-10 11:45:00,57.68,57.8,57.67,57.76,29390.0,31.9715,32.038,31.9659,32.0158,29390.0
2015-07-10 11:50:00,57.77,57.8,57.63,57.64,34119.0,32.0214,32.038,31.9438,31.9493,34119.0
2015-07-10 11:55:00,57.64,57.68,57.59,57.64,24253.0,31.9493,31.9715,31.9216,31.9493,24253.0
2015-07-10 12:00:00,57.65,57.71,57.64,57.69,25239.0,31.9549,31.9881,31.9493,31.977,25239.0
2015-07-10 12:05:00,57.69,57.74,57.68,57.74,18179.0,31.977,32.0047,31.9715,32.0047,18179.0
2015-07-10 12:10:00,57.74,57.77,57.68,57.72,23488.0,32.0047,32.0214,31.9715,31.9937,23488.0
2015-07-10 12:15:00,57.74,57.82,57.71,57.82,29748.0,32.0047,32.0491,31.9881,32.0491,29748.0
2015-07-10 12:20:00,57.82,57.85,57.74,57.74,21570.0,32.0491,32.0657,32.0047,32.0047,21570.0
2015-07-10 12:25:00,57.75,57.79,57.73,57.75,33764.0,32.0103,32.0325,31.9992,32.0103,33764.0
2015-07-10 12:30:00,57.75,57.75,57.64,57.67,43625.0,32.0103,32.0103,31.9493,31.9659,43625.0
2015-07-10 12:35:00,57.68,57.75,57.64,57.72,19575.0,31.9715,32.0103,31.9493,31.9937,19575.0
2015-07-10 12:40:00,57.71,57.73,57.66,57.72,20646.0,31.9881,31.9992,31.9604,31.9937,20646.0
2015-07-10 12:45:00,57.72,57.76,57.67,57.74,33009.0,31.9937,32.0158,31.9659,32.0047,33009.0
2015-07-10 12:50:00,57.74,57.79,57.72,57.75,24750.0,32.0047,32.0325,31.9937,32.0103,24750.0
2015-07-10 12:55:00,57.75,57.8,57.75,57.79,13473.0,32.0103,32.038,32.0103,32.0325,13473.0
2015-07-10 13:00:00,57.8,57.83,57.72,57.76,18127.0,32.038,32.0546,31.9937,32.0158,18127.0
2015-07-10 13:05:00,57.75,57.77,57.69,57.71,43129.0,32.0103,32.0214,31.977,31.9881,43129.0
2015-07-10 13:10:00,57.7,57.71,57.63,57.63,20031.0,31.9826,31.9881,31.9438,31.9438,20031.0
2015-07-10 13:15:00,57.63,57.64,57.53,57.63,43229.0,31.9438,31.9493,31.8883,31.9438,43229.0
2015-07-10 13:20:00,57.62,57.75,57.62,57.74,54438.0,31.9382,32.0103,31.9382,32.0047,54438.0
2015-07-10 13:25:00,57.74,57.74,57.65,57.67,26268.0,32.0047,32.0047,31.9549,31.9659,26268.0
2015-07-10 13:30:00,57.67,57.74,57.67,57.73,70796.0,31.9659,32.0047,31.9659,31.9992,70796.0
2015-07-10 13:35:00,57.73,57.77,57.73,57.75,40898.0,31.9992,32.0214,31.9992,32.0103,40898.0
2015-07-10 13:40:00,57.74,57.75,57.67,57.68,30601.0,32.0047,32.0103,31.9659,31.9715,30601.0
2015-07-10 13:45:00,57.67,57.69,57.52,57.59,137093.0,31.9659,31.977,31.8828,31.9216,137093.0
2015-07-10 13:50:00,57.59,57.67,57.59,57.67,27464.0,31.9216,31.9659,31.9216,31.9659,27464.0
2015-07-10 13:55:00,57.66,57.73,57.65,57.73,48822.0,31.9604,31.9992,31.9549,31.9992,48822.0
2015-07-10 14:00:00,57.74,57.74,57.64,57.74,27023.0,32.0047,32.0047,31.9493,32.0047,27023.0
2015-07-10 14:05:00,57.74,57.76,57.67,57.75,42497.0,32.0047,32.0158,31.9659,32.0103,42497.0
2015-07-10 14:10:00,57.73,57.85,57.73,57.84,39174.0,31.9992,32.0657,31.9992,32.0602,39174.0
2015-07-10 14:15:00,57.85,57.88,57.79,57.83,32018.0,32.0657,32.0823,32.0325,32.0546,32018.0
2015-07-10 14:20:00,57.84,57.87,57.78,57.82,34856.0,32.0602,32.0768,32.0269,32.0491,34856.0
2015-07-10 14:25:00,57.82,57.88,57.81,57.88,58584.0,32.0491,32.0823,32.0435,32.0823,58584.0
2015-07-10 14:30:00,57.87,57.93,57.84,57.91,61917.0,32.0768,32.1101,32.0602,32.099,61917.0
2015-07-10 14:35:00,57.92,57.92,57.85,57.91,41738.0,32.1045,32.1045,32.0657,32.099,41738.0
2015-07-10 14:40:00,57.91,57.98,57.89,57.96,75896.0,32.099,32.1378,32.0879,32.1267,75896.0
2015-07-10 14:45:00,57.96,57.97,57.83,57.89,62685.0,32.1267,32.1322,32.0546,32.0879,62685.0
2015-07-10 14:50:00,57.89,58.02,57.89,58.0,93781.0,32.0879,32.1599,32.0879,32.1489,93781.0
2015-07-10 14:55:00,58.01,58.03,57.93,57.96,48701.0,32.1544,32.1655,32.1101,32.1267,48701.0
2015-07-10 15:00:00,57.97,58.01,57.96,58.0,84601.0,32.1322,32.1544,32.1267,32.1489,84601.0
2015-07-10 15:05:00,57.99,58.01,57.91,57.96,57043.0,32.1433,32.1544,32.099,32.1267,57043.0
2015-07-10 15:10:00,57.96,58.01,57.95,57.98,50974.0,32.1267,32.1544,32.1211,32.1378,50974.0
2015-07-10 15:15:00,57.97,58.04,57.97,57.99,53132.0,32.1322,32.171,32.1322,32.1433,53132.0
2015-07-10 15:20:00,57.98,58.02,57.96,57.99,69636.0,32.1378,32.1599,32.1267,32.1433,69636.0
2015-07-10 15:25:00,58.0,58.04,57.97,58.01,98586.0,32.1489,32.171,32.1322,32.1544,98586.0
2015-07-10 15:30:00,58.01,58.02,57.97,58.0,68837.0,32.1544,32.1599,32.1322,32.1489,68837.0
2015-07-10 15:35:00,57.99,58.0,57.86,57.91,149844.0,32.1433,32.1489,32.0713,32.099,149844.0
2015-07-10 15:40:00,57.92,57.92,57.83,57.84,105115.0,32.1045,32.1045,32.0546,32.0602,105115.0
2015-07-10 15:45:00,57.84,57.94,57.83,57.94,149203.0,32.0602,32.1156,32.0546,32.1156,149203.0
2015-07-10 15:50:00,57.94,58.0,57.93,57.97,133874.0,32.1156,32.1489,32.1101,32.1322,133874.0
2015-07-10 15:55:00,57.97,58.03,57.88,57.88,356310.0,32.1322,32.1655,32.0823,32.0823,356310.0
2015-07-13 09:30:00,57.91,58.01,57.66,57.98,69686.0,32.099,32.1544,31.9604,32.1378,69686.0
2015-07-13 09:35:00,57.98,58.04,57.74,57.94,56229.0,32.1378,32.171,32.0047,32.1156,56229.0
2015-07-13 09:40:00,57.94,58.07,57.89,58.01,58058.0,32.1156,32.1877,32.0879,32.1544,58058.0
2015-07-13 09:45:00,58.0,58.04,57.97,57.98,70155.0,32.1489,32.171,32.1322,32.1378,70155.0
2015-07-13 09:50:00,57.98,58.01,57.87,57.88,44558.0,32.1378,32.1544,32.0768,32.0823,44558.0
2015-07-13 09:55:00,57.88,58.01,57.84,58.01,29807.0,32.0823,32.1544,32.0602,32.1544,29807.0
2015-07-13 10:00:00,58.02,58.08,57.98,58.07,70768.0,32.1599,32.1932,32.1378,32.1877,70768.0
2015-07-13 10:05:00,58.07,58.08,58.04,58.06,53473.0,32.1877,32.1932,32.171,32.1821,53473.0
2015-07-13 10:10:00,58.07,58.07,57.96,58.02,70718.0,32.1877,32.1877,32.1267,32.1599,70718.0
2015-07-13 10:15:00,58.03,58.05,57.93,57.93,34470.0,32.1655,32.1766,32.1101,32.1101,34470.0
2015-07-13 10:20:00,57.94,57.98,57.87,57.91,62305.0,32.1156,32.1378,32.0768,32.099,62305.0
2015-07-13 10:25:00,57.91,58.0,57.9,57.97,27258.0,32.099,32.1489,32.0934,32.1322,27258.0
2015-07-13 10:30:00,57.97,58.0,57.9,57.91,49078.0,32.1322,32.1489,32.0934,32.099,49078.0
2015-07-13 10:35:00,57.92,57.93,57.88,57.9,60453.0,32.1045,32.1101,32.0823,32.0934,60453.0
2015-07-13 10:40:00,57.9,58.02,57.88,57.95,72077.0,32.0934,32.1599,32.0823,32.1211,72077.0
2015-07-13 10:45:00,57.96,58.01,57.95,57.99,23477.0,32.1267,32.1544,32.1211,32.1433,23477.0
2015-07-13 10:50:00,57.98,58.03,57.98,57.99,29282.0,32.1378,32.1655,32.1378,32.1433,29282.0
2015-07-13 10:55:00,58.0,58.05,57.98,58.04,38860.0,32.1489,32.1766,32.1378,32.171,38860.0
2015-07-13 11:00:00,58.04,58.1,58.01,58.03,42657.0,32.171,32.2043,32.1544,32.1655,42657.0
2015-07-13 11:05:00,58.03,58.08,58.0,58.07,28537.0,32.1655,32.1932,32.1489,32.1877,28537.0
2015-07-13 11:10:00,58.08,58.18,58.08,58.18,115225.0,32.1932,32.2486,32.1932,32.2486,115225.0
2015-07-13 11:15:00,58.18,58.2,58.14,58.18,69715.0,32.2486,32.2597,32.2265,32.2486,69715.0
2015-07-13 11:20:00,58.17,58.24,58.17,58.23,33486.0,32.2431,32.2819,32.2431,32.2764,33486.0
2015-07-13 11:25:00,58.23,58.24,58.16,58.19,34718.0,32.2764,32.2819,32.2376,32.2542,34718.0
2015-07-13 11:30:00,58.19,58.26,58.17,58.24,36326.0,32.2542,32.293,32.2431,32.2819,36326.0
2015-07-13 11:35:00,58.24,58.34,58.23,58.3,69592.0,32.2819,32.3373,32.2764,32.3152,69592.0
2015-07-13 11:40:00,58.31,58.31,58.24,58.29,69771.0,32.3207,32.3207,32.2819,32.3096,69771.0
2015-07-13 11:45:00,58.29,58.34,58.26,58.33,59265.0,32.3096,32.3373,32.293,32.3318,59265.0
2015-07-13 11:50:00,58.32,58.34,58.26,58.26,42949.0,32.3262,32.3373,32.293,32.293,42949.0
2015-07-13 11:55:00,58.26,58.28,58.23,58.26,38874.0,32.293,32.3041,32.2764,32.293,38874.0
2015-07-13 12:00:00,58.26,58.35,58.23,58.35,34698.0,32.293,32.3429,32.2764,32.3429,34698.0
2015-07-13 12:05:00,58.34,58.35,58.27,58.33,48480.0,32.3373,32.3429,32.2985,32.3318,48480.0
2015-07-13 12:10:00,58.32,58.36,58.28,58.3,35251.0,32.3262,32.3484,32.3041,32.3152,35251.0
2015-07-13 12:15:00,58.31,58.35,58.27,58.27,33283.0,32.3207,32.3429,32.2985,32.2985,33283.0
2015-07-13 12:20:00,58.27,58.35,58.26,58.35,44263.0,32.2985,32.3429,32.293,32.3429,44263.0
2015-07-13 12:25:00,58.35,58.39,58.35,58.36,54758.0,32.3429,32.365,32.3429,32.3484,54758.0
2015-07-13 12:30:00,58.37,58.43,58.35,58.43,89787.0,32.354,32.3872,32.3429,32.3872,89787.0
2015-07-13 12:35:00,58.43,58.45,58.39,58.45,61825.0,32.3872,32.3983,32.365,32.3983,61825.0
2015-07-13 12:40:00,58.45,58.49,58.44,58.47,76537.0,32.3983,32.4205,32.3928,32.4094,76537.0
2015-07-13 12:45:00,58.47,58.5,58.44,58.47,67773.0,32.4094,32.426,32.3928,32.4094,67773.0
2015-07-13 12:50:00,58.46,58.47,58.36,58.39,87808.0,32.4038,32.4094,32.3484,32.365,87808.0
2015-07-13 12:55:00,58.39,58.42,58.37,58.41,87774.0,32.365,32.3817,32.354,32.3761,87774.0
2015-07-13 13:00:00,58.42,58.42,58.38,58.39,19746.0,32.3817,32.3817,32.3595,32.365,19746.0
2015-07-13 13:05:00,58.4,58.48,58.39,58.44,106290.0,32.3706,32.4149,32.365,32.3928,106290.0
2015-07-13 13:10:00,58.45,58.46,58.39,58.4,23120.0,32.3983,32.4038,32.365,32.3706,23120.0
2015-07-13 13:15:00,58.4,58.41,58.31,58.39,35931.0,32.3706,32.3761,32.3207,32.365,35931.0
2015-07-13 13:20:00,58.38,58.4,58.34,58.35,21677.0,32.3595,32.3706,32.3373,32.3429,21677.0
2015-07-13 13:25:00,58.35,58.39,58.35,58.36,24866.0,32.3429,32.365,32.3429,32.3484,24866.0
2015-07-13 13:30:00,58.36,58.39,58.34,58.38,49085.0,32.3484,32.365,32.3373,32.3595,49085.0
2015-07-13 13:35:00,58.37,58.39,58.31,58.37,33893.0,32.354,32.365,32.3207,32.354,33893.0
2015-07-13 13:40:00,58.36,58.38,58.34,58.38,26236.0,32.3484,32.3595,32.3373,32.3595,26236.0
2015-07-13 13:45:00,58.38,58.38,58.35,58.36,27773.0,32.3595,32.3595,32.3429,32.3484,27773.0
2015-07-13 13:50:00,58.36,58.4,58.33,58.35,22451.0,32.3484,32.3706,32.3318,32.3429,22451.0
2015-07-13 13:55:00,58.34,58.39,58.32,58.35,32329.0,32.3373,32.365,32.3262,32.3429,32329.0
2015-07-13 14:00:00,58.35,58.36,58.27,58.29,40536.0,32.3429,32.3484,32.2985,32.3096,40536.0
2015-07-13 14:05:00,58.29,58.41,58.28,58.39,72306.0,32.3096,32.3761,32.3041,32.365,72306.0
2015-07-13 14:10:00,58.4,58.45,58.37,58.43,25406.0,32.3706,32.3983,32.354,32.3872,25406.0
2015-07-13 14:15:00,58.43,58.45,58.37,58.42,18365.0,32.3872,32.3983,32.354,32.3817,18365.0
2015-07-13 14:20:00,58.41,58.43,58.34,58.41,38866.0,32.3761,32.3872,32.3373,32.3761,38866.0
2015-07-13 14:25:00,58.41,58.45,58.4,58.41,88401.0,32.3761,32.3983,32.3706,32.3761,88401.0
2015-07-13 14:30:00,58.41,58.43,58.39,58.39,24551.0,32.3761,32.3872,32.365,32.365,24551.0
2015-07-13 14:35:00,58.4,58.42,58.36,58.37,52635.0,32.3706,32.3817,32.3484,32.354,52635.0
2015-07-13 14:40:00,58.36,58.4,58.36,58.36,18515.0,32.3484,32.3706,32.3484,32.3484,18515.0
2015-07-13 14:45:00,58.37,58.38,58.3,58.3,26895.0,32.354,32.3595,32.3152,32.3152,26895.0
2015-07-13 14:50:00,58.3,58.31,58.25,58.27,21481.0,32.3152,32.3207,32.2874,32.2985,21481.0
2015-07-13 14:55:00,58.28,58.31,58.26,58.26,35059.0,32.3041,32.3207,32.293,32.293,35059.0
2015-07-13 15:00:00,58.26,58.3,58.23,58.24,67662.0,32.293,32.3152,32.2764,32.2819,67662.0
2015-07-13 15:05:00,58.24,58.26,58.2,58.23,48670.0,32.2819,32.293,32.2597,32.2764,48670.0
2015-07-13 15:10:00,58.25,58.26,58.2,58.23,104981.0,32.2874,32.293,32.2597,32.2764,104981.0
2015-07-13 15:15:00,58.23,58.25,58.18,58.2,67214.0,32.2764,32.2874,32.2486,32.2597,67214.0
2015-07-13 15:20:00,58.2,58.24,58.19,58.22,91382.0,32.2597,32.2819,32.2542,32.2708,91382.0
2015-07-13 15:25:00,58.22,58.25,58.2,58.23,32547.0,32.2708,32.2874,32.2597,32.2764,32547.0
2015-07-13 15:30:00,58.23,58.26,58.16,58.2,63374.0,32.2764,32.293,32.2376,32.2597,63374.0
2015-07-13 15:35:00,58.2,58.23,58.17,58.22,43487.0,32.2597,32.2764,32.2431,32.2708,43487.0
2015-07-13 15:40:00,58.22,58.27,58.17,58.27,65475.0,32.2708,32.2985,32.2431,32.2985,65475.0
2015-07-13 15:45:00,58.27,58.3,58.23,58.26,73374.0,32.2985,32.3152,32.2764,32.293,73374.0
2015-07-13 15:50:00,58.26,58.26,58.2,58.21,125733.0,32.293,32.293,32.2597,32.2653,125733.0
2015-07-13 15:55:00,58.2,58.26,58.19,58.21,147523.0,32.2597,32.293,32.2542,32.2653,147523.0
2015-07-14 09:30:00,58.22,58.52,58.11,58.36,51752.0,32.2708,32.4371,32.2098,32.3484,51752.0
2015-07-14 09:35:00,58.36,58.39,58.21,58.3,11913.0,32.3484,32.365,32.2653,32.3152,11913.0
2015-07-14 09:40:00,58.39,58.61,58.38,58.58,65427.0,32.365,32.487,32.3595,32.4704,65427.0
2015-07-14 09:45:00,58.57,58.64,58.42,58.52,176389.0,32.4648,32.5036,32.3817,32.4371,176389.0
2015-07-14 09:50:00,58.52,58.64,58.45,58.58,40832.0,32.4371,32.5036,32.3983,32.4704,40832.0
2015-07-14 09:55:00,58.58,58.77,58.58,58.74,49995.0,32.4704,32.5757,32.4704,32.559,49995.0
2015-07-14 10:00:00,58.75,58.77,58.56,58.59,42727.0,32.5646,32.5757,32.4593,32.4759,42727.0
2015-07-14 10:05:00,58.59,58.7,58.58,58.65,28241.0,32.4759,32.5369,32.4704,32.5092,28241.0
2015-07-14 10:10:00,58.64,58.64,58.54,58.6,43606.0,32.5036,32.5036,32.4482,32.4814,43606.0
2015-07-14 10:15:00,58.61,58.64,58.55,58.63,61075.0,32.487,32.5036,32.4537,32.4981,61075.0
2015-07-14 10:20:00,58.64,58.66,58.61,58.66,38384.0,32.5036,32.5147,32.487,32.5147,38384.0
2015-07-14 10:25:00,58.65,58.69,58.54,58.6,53228.0,32.5092,32.5313,32.4482,32.4814,53228.0
2015-07-14 10:30:00,58.6,58.6,58.46,58.54,36461.0,32.4814,32.4814,32.4038,32.4482,36461.0
2015-07-14 10:35:00,58.55,58.58,58.5,58.55,39505.0,32.4537,32.4704,32.426,32.4537,39505.0
2015-07-14 10:40:00,58.55,58.55,58.41,58.45,50807.0,32.4537,32.4537,32.3761,32.3983,50807.0
2015-07-14 10:45:00,58.46,58.48,58.38,58.39,64988.0,32.4038,32.4149,32.3595,32.365,64988.0
2015-07-14 10:50:00,58.38,58.43,58.36,58.39,39990.0,32.3595,32.3872,32.3484,32.365,39990.0
2015-07-14 10:55:00,58.38,58.39,58.24,58.24,53207.0,32.3595,32.365,32.2819,32.2819,53207.0
2015-07-14 11:00:00,58.24,58.29,58.19,58.2,54295.0,32.2819,32.3096,32.2542,32.2597,54295.0
2015-07-14 11:05:00,58.21,58.27,58.21,58.26,115535.0,32.2653,32.2985,32.2653,32.293,115535.0
2015-07-14 11:10:00,58.26,58.31,58.18,58.18,113582.0,32.293,32.3207,32.2486,32.2486,113582.0
2015-07-14 11:15:00,58.18,58.2,58.01,58.08,94104.0,32.2486,32.2597,32.1544,32.1932,94104.0
2015-07-14 11:20:00,58.08,58.09,57.94,57.94,67133.0,32.1932,32.1987,32.1156,32.1156,67133.0
2015-07-14 11:25:00,57.95,57.96,57.82,57.83,140987.0,32.1211,32.1267,32.0491,32.0546,140987.0
2015-07-14 11:30:00,57.83,57.98,57.83,57.94,50265.0,32.0546,32.1378,32.0546,32.1156,50265.0
2015-07-14 11:35:00,57.95,57.95,57.78,57.78,174196.0,32.1211,32.1211,32.0269,32.0269,174196.0
2015-07-14 11:40:00,57.78,57.82,57.73,57.79,137895.0,32.0269,32.0491,31.9992,32.0325,137895.0
2015-07-14 11:45:00,57.79,58.06,57.79,58.03,202118.0,32.0325,32.1821,32.0325,32.1655,202118.0
2015-07-14 11:50:00,58.02,58.03,57.96,57.98,54860.0,32.1599,32.1655,32.1267,32.1378,54860.0
2015-07-14 11:55:00,57.97,57.97,57.88,57.89,27804.0,32.1322,32.1322,32.0823,32.0879,27804.0
2015-07-14 12:00:00,57.9,57.91,57.88,57.9,14888.0,32.0934,32.099,32.0823,32.0934,14888.0
2015-07-14 12:05:00,57.9,57.91,57.79,57.8,23273.0,32.0934,32.099,32.0325,32.038,23273.0
2015-07-14 12:10:00,57.81,57.81,57.77,57.78,21269.0,32.0435,32.0435,32.0214,32.0269,21269.0
2015-07-14 12:15:00,57.78,57.81,57.65,57.81,48134.0,32.0269,32.0435,31.9549,32.0435,48134.0
2015-07-14 12:20:00,57.81,57.85,57.59,57.59,51747.0,32.0435,32.0657,31.9216,31.9216,51747.0
2015-07-14 12:25:00,57.61,57.75,57.61,57.75,16559.0,31.9327,32.0103,31.9327,32.0103,16559.0
2015-07-14 12:30:00,57.76,57.77,57.68,57.72,27736.0,32.0158,32.0214,31.9715,31.9937,27736.0
2015-07-14 12:35:00,57.72,57.88,57.7,57.88,42260.0,31.9937,32.0823,31.9826,32.0823,42260.0
2015-07-14 12:40:00,57.88,57.9,57.8,57.82,19798.0,32.0823,32.0934,32.038,32.0491,19798.0
2015-07-14 12:45:00,57.82,57.82,57.75,57.77,33048.0,32.0491,32.0491,32.0103,32.0214,33048.0
2015-07-14 12:50:00,57.77,57.79,57.75,57.76,142366.0,32.0214,32.0325,32.0103,32.0158,142366.0
2015-07-14 12:55:00,57.76,57.79,57.74,57.77,92033.0,32.0158,32.0325,32.0047,32.0214,92033.0
2015-07-14 13:00:00,57.77,57.84,57.76,57.84,35115.0,32.0214,32.0602,32.0158,32.0602,35115.0
2015-07-14 13:05:00,57.84,57.91,57.84,57.91,54909.0,32.0602,32.099,32.0602,32.099,54909.0
2015-07-14 13:10:00,57.91,57.92,57.86,57.91,59638.0,32.099,32.1045,32.0713,32.099,59638.0
2015-07-14 13:15:00,57.91,57.91,57.87,57.89,21303.0,32.099,32.099,32.0768,32.0879,21303.0
2015-07-14 13:20:00,57.88,57.88,57.75,57.8,83865.0,32.0823,32.0823,32.0103,32.038,83865.0
2015-07-14 13:25:00,57.81,57.82,57.75,57.76,77536.0,32.0435,32.0491,32.0103,32.0158,77536.0
2015-07-14 13:30:00,57.77,57.83,57.75,57.79,60629.0,32.0214,32.0546,32.0103,32.0325,60629.0
2015-07-14 13:35:00,57.78,57.78,57.66,57.7,59870.0,32.0269,32.0269,31.9604,31.9826,59870.0
2015-07-14 13:40:00,57.7,57.71,57.68,57.7,37211.0,31.9826,31.9881,31.9715,31.9826,37211.0
2015-07-14 13:45:00,57.71,57.72,57.69,57.69,72531.0,31.9881,31.9937,31.977,31.977,72531.0
2015-07-14 13:50:00,57.7,57.71,57.65,57.68,51941.0,31.9826,31.9881,31.9549,31.9715,51941.0
2015-07-14 13:55:00,57.68,57.7,57.66,57.69,40137.0,31.9715,31.9826,31.9604,31.977,40137.0
2015-07-14 14:00:00,57.69,57.75,57.69,57.74,41214.0,31.977,32.0103,31.977,32.0047,41214.0
2015-07-14 14:05:00,57.75,57.82,57.75,57.8,66643.0,32.0103,32.0491,32.0103,32.038,66643.0
2015-07-14 14:10:00,57.81,57.85,57.79,57.84,47009.0,32.0435,32.0657,32.0325,32.0602,47009.0
2015-07-14 14:15:00,57.84,57.93,57.84,57.86,55482.0,32.0602,32.1101,32.0602,32.0713,55482.0
2015-07-14 14:20:00,57.86,57.89,57.81,57.86,53937.0,32.0713,32.0879,32.0435,32.0713,53937.0
2015-07-14 14:25:00,57.86,57.93,57.84,57.91,35910.0,32.0713,32.1101,32.0602,32.099,35910.0
2015-07-14 14:30:00,57.91,57.93,57.86,57.93,126437.0,32.099,32.1101,32.0713,32.1101,126437.0
2015-07-14 14:35:00,57.93,58.0,57.89,57.93,270364.0,32.1101,32.1489,32.0879,32.1101,270364.0
2015-07-14 14:40:00,57.92,58.06,57.91,58.0,62036.0,32.1045,32.1821,32.099,32.1489,62036.0
2015-07-14 14:45:00,57.99,58.1,57.99,58.07,62951.0,32.1433,32.2043,32.1433,32.1877,62951.0
2015-07-14 14:50:00,58.07,58.07,57.99,58.02,112644.0,32.1877,32.1877,32.1433,32.1599,112644.0
2015-07-14 14:55:00,58.02,58.03,57.99,58.01,47351.0,32.1599,32.1655,32.1433,32.1544,47351.0
2015-07-14 15:00:00,58.02,58.06,58.01,58.06,33765.0,32.1599,32.1821,32.1544,32.1821,33765.0
2015-07-14 15:05:00,58.06,58.08,58.0,58.02,84390.0,32.1821,32.1932,32.1489,32.1599,84390.0
2015-07-14 15:10:00,58.01,58.04,58.0,58.0,52462.0,32.1544,32.171,32.1489,32.1489,52462.0
2015-07-14 15:15:00,58.01,58.03,57.97,57.98,111415.0,32.1544,32.1655,32.1322,32.1378,111415.0
2015-07-14 15:20:00,57.99,58.01,57.84,57.84,136528.0,32.1433,32.1544,32.0602,32.0602,136528.0
2015-07-14 15:25:00,57.85,57.92,57.75,57.92,116588.0,32.0657,32.1045,32.0103,32.1045,116588.0
2015-07-14 15:30:00,57.91,58.0,57.9,57.97,121105.0,32.099,32.1489,32.0934,32.1322,121105.0
2015-07-14 15:35:00,57.98,58.0,57.95,57.97,70973.0,32.1378,32.1489,32.1211,32.1322,70973.0
2015-07-14 15:40:00,57.97,58.01,57.96,57.99,124714.0,32.1322,32.1544,32.1267,32.1433,124714.0
2015-07-14 15:45:00,57.99,58.09,57.98,58.03,140363.0,32.1433,32.1987,32.1378,32.1655,140363.0
2015-07-14 15:50:00,58.02,58.05,57.99,58.05,109960.0,32.1599,32.1766,32.1433,32.1766,109960.0
2015-07-14 15:55:00,58.04,58.07,57.99,58.0,356466.0,32.171,32.1877,32.1433,32.1489,356466.0
2015-07-15 09:30:00,57.51,57.62,57.42,57.54,200956.0,31.8773,31.9382,31.8274,31.8939,200956.0
2015-07-15 09:35:00,57.6,57.64,57.28,57.62,123686.0,31.9271,31.9493,31.7498,31.9382,123686.0
2015-07-15 09:40:00,57.64,57.77,57.56,57.69,82753.0,31.9493,32.0214,31.905,31.977,82753.0
2015-07-15 09:45:00,57.72,57.82,57.71,57.76,22363.0,31.9937,32.0491,31.9881,32.0158,22363.0
2015-07-15 09:50:00,57.77,57.83,57.65,57.73,43797.0,32.0214,32.0546,31.9549,31.9992,43797.0
2015-07-15 09:55:00,57.76,57.97,57.76,57.93,24780.0,32.0158,32.1322,32.0158,32.1101,24780.0
2015-07-15 10:00:00,57.95,57.95,57.89,57.91,41445.0,32.1211,32.1211,32.0879,32.099,41445.0
2015-07-15 10:05:00,57.91,58.01,57.89,57.99,30355.0,32.099,32.1544,32.0879,32.1433,30355.0
2015-07-15 10:10:00,58.0,58.13,58.0,58.1,78015.0,32.1489,32.2209,32.1489,32.2043,78015.0
2015-07-15 10:15:00,58.1,58.12,57.96,57.96,34909.0,32.2043,32.2154,32.1267,32.1267,34909.0
2015-07-15 10:20:00,57.96,58.01,57.93,58.01,27081.0,32.1267,32.1544,32.1101,32.1544,27081.0
2015-07-15 10:25:00,58.02,58.03,57.9,57.9,23798.0,32.1599,32.1655,32.0934,32.0934,23798.0
2015-07-15 10:30:00,57.89,57.96,57.8,57.81,44054.0,32.0879,32.1267,32.038,32.0435,44054.0
2015-07-15 10:35:00,57.8,57.9,57.8,57.89,64775.0,32.038,32.0934,32.038,32.0879,64775.0
2015-07-15 10:40:00,57.89,57.98,57.87,57.98,34545.0,32.0879,32.1378,32.0768,32.1378,34545.0
2015-07-15 10:45:00,57.97,58.02,57.94,57.97,50101.0,32.1322,32.1599,32.1156,32.1322,50101.0
2015-07-15 10:50:00,57.96,58.0,57.94,57.95,68800.0,32.1267,32.1489,32.1156,32.1211,68800.0
2015-07-15 10:55:00,57.95,57.99,57.83,57.84,23052.0,32.1211,32.1433,32.0546,32.0602,23052.0
2015-07-15 11:00:00,57.84,57.99,57.79,57.99,158590.0,32.0602,32.1433,32.0325,32.1433,158590.0
2015-07-15 11:05:00,57.98,58.0,57.97,57.99,49072.0,32.1378,32.1489,32.1322,32.1433,49072.0
2015-07-15 11:10:00,57.99,58.02,57.94,58.01,84466.0,32.1433,32.1599,32.1156,32.1544,84466.0
2015-07-15 11:15:00,58.01,58.05,57.99,58.0,56224.0,32.1544,32.1766,32.1433,32.1489,56224.0
2015-07-15 11:20:00,58.0,58.09,57.99,58.0,85592.0,32.1489,32.1987,32.1433,32.1489,85592.0
2015-07-15 11:25:00,58.01,58.05,57.99,58.0,54631.0,32.1544,32.1766,32.1433,32.1489,54631.0
2015-07-15 11:30:00,58.0,58.05,57.99,58.0,45075.0,32.1489,32.1766,32.1433,32.1489,45075.0
2015-07-15 11:35:00,58.0,58.03,57.94,57.98,38533.0,32.1489,32.1655,32.1156,32.1378,38533.0
2015-07-15 11:40:00,57.98,57.98,57.83,57.83,14724.0,32.1378,32.1378,32.0546,32.0546,14724.0
2015-07-15 11:45:00,57.85,57.87,57.78,57.82,40096.0,32.0657,32.0768,32.0269,32.0491,40096.0
2015-07-15 11:50:00,57.82,57.84,57.72,57.83,49371.0,32.0491,32.0602,31.9937,32.0546,49371.0
2015-07-15 11:55:00,57.83,57.91,57.81,57.88,90645.0,32.0546,32.099,32.0435,32.0823,90645.0
2015-07-15 12:00:00,57.89,57.89,57.71,57.72,34998.0,32.0879,32.0879,31.9881,31.9937,34998.0
2015-07-15 12:05:00,57.71,57.72,57.65,57.65,14256.0,31.9881,31.9937,31.9549,31.9549,14256.0
2015-07-15 12:10:00,57.65,57.67,57.58,57.65,47944.0,31.9549,31.9659,31.9161,31.9549,47944.0
2015-07-15 12:15:00,57.62,57.69,57.61,57.67,20326.0,31.9382,31.977,31.9327,31.9659,20326.0
2015-07-15 12:20:00,57.67,57.67,57.55,57.61,30773.0,31.9659,31.9659,31.8994,31.9327,30773.0
2015-07-15 12:25:00,57.61,57.62,57.57,57.61,21804.0,31.9327,31.9382,31.9105,31.9327,21804.0
2015-07-15 12:30:00,57.6,57.63,57.54,57.55,24923.0,31.9271,31.9438,31.8939,31.8994,24923.0
2015-07-15 12:35:00,57.55,57.6,57.55,57.57,21070.0,31.8994,31.9271,31.8994,31.9105,21070.0
2015-07-15 12:40:00,57.57,57.62,57.55,57.62,28698.0,31.9105,31.9382,31.8994,31.9382,28698.0
2015-07-15 12:45:00,57.62,57.63,57.59,57.6,21749.0,31.9382,31.9438,31.9216,31.9271,21749.0
2015-07-15 12:50:00,57.6,57.6,57.53,57.55,54817.0,31.9271,31.9271,31.8883,31.8994,54817.0
2015-07-15 12:55:00,57.54,57.58,57.54,57.58,40276.0,31.8939,31.9161,31.8939,31.9161,40276.0
2015-07-15 13:00:00,57.58,57.58,57.49,57.49,41245.0,31.9161,31.9161,31.8662,31.8662,41245.0
2015-07-15 13:05:00,57.49,57.59,57.48,57.53,41993.0,31.8662,31.9216,31.8606,31.8883,41993.0
2015-07-15 13:10:00,57.53,57.57,57.51,57.55,35080.0,31.8883,31.9105,31.8773,31.8994,35080.0
2015-07-15 13:15:00,57.54,57.58,57.52,57.54,40270.0,31.8939,31.9161,31.8828,31.8939,40270.0
2015-07-15 13:20:00,57.54,57.54,57.49,57.49,20851.0,31.8939,31.8939,31.8662,31.8662,20851.0
2015-07-15 13:25:00,57.49,57.5,57.48,57.49,7819.0,31.8662,31.8717,31.8606,31.8662,7819.0
2015-07-15 13:30:00,57.49,57.51,57.44,57.44,34190.0,31.8662,31.8773,31.8385,31.8385,34190.0
2015-07-15 13:35:00,57.46,57.47,57.37,57.37,16293.0,31.8495,31.8551,31.7997,31.7997,16293.0
2015-07-15 13:40:00,57.39,57.4,57.32,57.36,26621.0,31.8107,31.8163,31.7719,31.7941,26621.0
2015-07-15 13:45:00,57.36,57.37,57.34,57.37,27161.0,31.7941,31.7997,31.783,31.7997,27161.0
2015-07-15 13:50:00,57.36,57.45,57.35,57.45,22737.0,31.7941,31.844,31.7886,31.844,22737.0
2015-07-15 13:55:00,57.46,57.48,57.44,57.46,13979.0,31.8495,31.8606,31.8385,31.8495,13979.0
2015-07-15 14:00:00,57.47,57.52,57.4,57.51,35911.0,31.8551,31.8828,31.8163,31.8773,35911.0
2015-07-15 14:05:00,57.51,57.62,57.5,57.62,36705.0,31.8773,31.9382,31.8717,31.9382,36705.0
2015-07-15 14:10:00,57.62,57.63,57.59,57.61,30399.0,31.9382,31.9438,31.9216,31.9327,30399.0
2015-07-15 14:15:00,57.62,57.68,57.61,57.68,35191.0,31.9382,31.9715,31.9327,31.9715,35191.0
2015-07-15 14:20:00,57.68,57.76,57.68,57.76,45129.0,31.9715,32.0158,31.9715,32.0158,45129.0
2015-07-15 14:25:00,57.75,57.76,57.64,57.64,78593.0,32.0103,32.0158,31.9493,31.9493,78593.0
2015-07-15 14:30:00,57.65,57.65,57.44,57.46,31487.0,31.9549,31.9549,31.8385,31.8495,31487.0
2015-07-15 14:35:00,57.45,57.47,57.4,57.45,36556.0,31.844,31.8551,31.8163,31.844,36556.0
2015-07-15 14:40:00,57.46,57.46,57.33,57.33,49890.0,31.8495,31.8495,31.7775,31.7775,49890.0
2015-07-15 14:45:00,57.32,57.35,57.24,57.33,48231.0,31.7719,31.7886,31.7276,31.7775,48231.0
2015-07-15 14:50:00,57.32,57.33,57.27,57.29,55693.0,31.7719,31.7775,31.7442,31.7553,55693.0
2015-07-15 14:55:00,57.29,57.29,57.21,57.25,34004.0,31.7553,31.7553,31.711,31.7331,34004.0
2015-07-15 15:00:00,57.25,57.49,57.25,57.43,94313.0,31.7331,31.8662,31.7331,31.8329,94313.0
2015-07-15 15:05:00,57.44,57.46,57.4,57.42,34604.0,31.8385,31.8495,31.8163,31.8274,34604.0
2015-07-15 15:10:00,57.42,57.45,57.37,57.44,46723.0,31.8274,31.844,31.7997,31.8385,46723.0
2015-07-15 15:15:00,57.43,57.45,57.39,57.41,35050.0,31.8329,31.844,31.8107,31.8218,35050.0
2015-07-15 15:20:00,57.4,57.42,57.38,57.39,32669.0,31.8163,31.8274,31.8052,31.8107,32669.0
2015-07-15 15:25:00,57.39,57.5,57.38,57.5,41149.0,31.8107,31.8717,31.8052,31.8717,41149.0
2015-07-15 15:30:00,57.49,57.6,57.47,57.6,65313.0,31.8662,31.9271,31.8551,31.9271,65313.0
2015-07-15 15:35:00,57.59,57.6,57.48,57.48,57101.0,31.9216,31.9271,31.8606,31.8606,57101.0
2015-07-15 15:40:00,57.48,57.54,57.47,57.54,69015.0,31.8606,31.8939,31.8551,31.8939,69015.0
2015-07-15 15:45:00,57.52,57.62,57.49,57.55,96591.0,31.8828,31.9382,31.8662,31.8994,96591.0
2015-07-15 15:50:00,57.54,57.59,57.53,57.59,117791.0,31.8939,31.9216,31.8883,31.9216,117791.0
2015-07-15 15:55:00,57.58,57.59,57.44,57.51,220432.0,31.9161,31.9216,31.8385,31.8773,220432.0
2015-07-16 09:30:00,57.63,57.96,57.55,57.96,44701.0,31.9438,32.1267,31.8994,32.1267,44701.0
2015-07-16 09:35:00,57.96,58.0,57.85,57.95,85915.0,32.1267,32.1489,32.0657,32.1211,85915.0
2015-07-16 09:40:00,57.94,58.01,57.85,57.91,52126.0,32.1156,32.1544,32.0657,32.099,52126.0
2015-07-16 09:45:00,57.88,58.03,57.88,57.96,93356.0,32.0823,32.1655,32.0823,32.1267,93356.0
2015-07-16 09:50:00,57.96,57.97,57.67,57.71,27621.0,32.1267,32.1322,31.9659,31.9881,27621.0
2015-07-16 09:55:00,57.73,57.91,57.65,57.88,35022.0,31.9992,32.099,31.9549,32.0823,35022.0
2015-07-16 10:00:00,57.85,57.9,57.71,57.72,19428.0,32.0657,32.0934,31.9881,31.9937,19428.0
2015-07-16 10:05:00,57.73,57.77,57.62,57.71,219133.0,31.9992,32.0214,31.9382,31.9881,219133.0
2015-07-16 10:10:00,57.71,57.78,57.7,57.71,76287.0,31.9881,32.0269,31.9826,31.9881,76287.0
2015-07-16 10:15:00,57.71,57.75,57.68,57.72,25396.0,31.9881,32.0103,31.9715,31.9937,25396.0
2015-07-16 10:20:00,57.72,57.75,57.68,57.73,52550.0,31.9937,32.0103,31.9715,31.9992,52550.0
2015-07-16 10:25:00,57.74,57.75,57.68,57.69,24145.0,32.0047,32.0103,31.9715,31.977,24145.0
2015-07-16 10:30:00,57.68,57.7,57.64,57.64,37387.0,31.9715,31.9826,31.9493,31.9493,37387.0
2015-07-16 10:35:00,57.64,57.65,57.59,57.61,52739.0,31.9493,31.9549,31.9216,31.9327,52739.0
2015-07-16 10:40:00,57.61,57.61,57.49,57.49,77182.0,31.9327,31.9327,31.8662,31.8662,77182.0
2015-07-16 10:45:00,57.5,57.51,57.46,57.5,124360.0,31.8717,31.8773,31.8495,31.8717,124360.0
2015-07-16 10:50:00,57.5,57.56,57.49,57.55,49188.0,31.8717,31.905,31.8662,31.8994,49188.0
2015-07-16 10:55:00,57.55,57.58,57.53,57.56,75914.0,31.8994,31.9161,31.8883,31.905,75914.0
2015-07-16 11:00:00,57.56,57.72,57.55,57.66,76323.0,31.905,31.9937,31.8994,31.9604,76323.0
2015-07-16 11:05:00,57.66,57.71,57.63,57.64,51009.0,31.9604,31.9881,31.9438,31.9493,51009.0
2015-07-16 11:10:00,57.64,57.65,57.54,57.55,93497.0,31.9493,31.9549,31.8939,31.8994,93497.0
2015-07-16 11:15:00,57.55,57.62,57.54,57.58,54202.0,31.8994,31.9382,31.8939,31.9161,54202.0
2015-07-16 11:20:00,57.57,57.6,57.57,57.57,14222.0,31.9105,31.9271,31.9105,31.9105,14222.0
2015-07-16 11:25:00,57.57,57.6,57.53,57.6,40225.0,31.9105,31.9271,31.8883,31.9271,40225.0
2015-07-16 11:30:00,57.6,57.65,57.6,57.62,16973.0,31.9271,31.9549,31.9271,31.9382,16973.0
2015-07-16 11:35:00,57.62,57.72,57.62,57.72,74345.0,31.9382,31.9937,31.9382,31.9937,74345.0
2015-07-16 11:40:00,57.73,57.88,57.73,57.82,54851.0,31.9992,32.0823,31.9992,32.0491,54851.0
2015-07-16 11:45:00,57.82,57.82,57.7,57.7,28749.0,32.0491,32.0491,31.9826,31.9826,28749.0
2015-07-16 11:50:00,57.7,57.71,57.6,57.61,25639.0,31.9826,31.9881,31.9271,31.9327,25639.0
2015-07-16 11:55:00,57.62,57.67,57.58,57.67,32390.0,31.9382,31.9659,31.9161,31.9659,32390.0
2015-07-16 12:00:00,57.67,57.75,57.67,57.75,21213.0,31.9659,32.0103,31.9659,32.0103,21213.0
2015-07-16 12:05:00,57.74,57.82,57.72,57.79,52377.0,32.0047,32.0491,31.9937,32.0325,52377.0
2015-07-16 12:10:00,57.79,57.8,57.67,57.71,85271.0,32.0325,32.038,31.9659,31.9881,85271.0
2015-07-16 12:15:00,57.72,57.75,57.7,57.71,9848.0,31.9937,32.0103,31.9826,31.9881,9848.0
2015-07-16 12:20:00,57.71,57.73,57.63,57.64,191520.0,31.9881,31.9992,31.9438,31.9493,191520.0
2015-07-16 12:25:00,57.64,57.65,57.59,57.6,59956.0,31.9493,31.9549,31.9216,31.9271,59956.0
2015-07-16 12:30:00,57.6,57.62,57.58,57.61,36436.0,31.9271,31.9382,31.9161,31.9327,36436.0
2015-07-16 12:35:00,57.61,57.64,57.54,57.57,154438.0,31.9327,31.9493,31.8939,31.9105,154438.0
2015-07-16 12:40:00,57.57,57.57,57.51,57.53,27484.0,31.9105,31.9105,31.8773,31.8883,27484.0
2015-07-16 12:45:00,57.52,57.52,57.48,57.48,39367.0,31.8828,31.8828,31.8606,31.8606,39367.0
2015-07-16 12:50:00,57.48,57.55,57.48,57.54,29193.0,31.8606,31.8994,31.8606,31.8939,29193.0
2015-07-16 12:55:00,57.54,57.6,57.53,57.59,40191.0,31.8939,31.9271,31.8883,31.9216,40191.0
2015-07-16 13:00:00,57.59,57.6,57.55,57.55,46307.0,31.9216,31.9271,31.8994,31.8994,46307.0
2015-07-16 13:05:00,57.55,57.57,57.46,57.46,108299.0,31.8994,31.9105,31.8495,31.8495,108299.0
2015-07-16 13:10:00,57.46,57.55,57.4,57.48,98857.0,31.8495,31.8994,31.8163,31.8606,98857.0
2015-07-16 13:15:00,57.47,57.5,57.41,57.5,32752.0,31.8551,31.8717,31.8218,31.8717,32752.0
2015-07-16 13:20:00,57.5,57.51,57.46,57.48,52157.0,31.8717,31.8773,31.8495,31.8606,52157.0
2015-07-16 13:25:00,57.48,57.62,57.44,57.62,82413.0,31.8606,31.9382,31.8385,31.9382,82413.0
2015-07-16 13:30:00,57.62,57.69,57.6,57.67,48243.0,31.9382,31.977,31.9271,31.9659,48243.0
2015-07-16 13:35:00,57.68,57.7,57.67,57.7,46615.0,31.9715,31.9826,31.9659,31.9826,46615.0
2015-07-16 13:40:00,57.7,57.73,57.67,57.72,26714.0,31.9826,31.9992,31.9659,31.9937,26714.0
2015-07-16 13:45:00,57.72,57.78,57.72,57.78,26272.0,31.9937,32.0269,31.9937,32.0269,26272.0
2015-07-16 13:50:00,57.79,57.81,57.73,57.76,26896.0,32.0325,32.0435,31.9992,32.0158,26896.0
2015-07-16 13:55:00,57.76,57.89,57.75,57.85,91494.0,32.0158,32.0879,32.0103,32.0657,91494.0
2015-07-16 14:00:00,57.85,57.85,57.78,57.81,16400.0,32.0657,32.0657,32.0269,32.0435,16400.0
2015-07-16 14:05:00,57.82,58.02,57.82,58.02,166827.0,32.0491,32.1599,32.0491,32.1599,166827.0
2015-07-16 14:10:00,58.0,58.02,57.87,57.89,76645.0,32.1489,32.1599,32.0768,32.0879,76645.0
2015-07-16 14:15:00,57.9,57.91,57.86,57.9,31136.0,32.0934,32.099,32.0713,32.0934,31136.0
2015-07-16 14:20:00,57.9,58.01,57.89,57.98,79015.0,32.0934,32.1544,32.0879,32.1378,79015.0
2015-07-16 14:25:00,57.98,58.02,57.97,58.0,99698.0,32.1378,32.1599,32.1322,32.1489,99698.0
2015-07-16 14:30:00,58.0,58.02,57.98,58.0,75212.0,32.1489,32.1599,32.1378,32.1489,75212.0
2015-07-16 14:35:00,58.0,58.03,57.95,57.95,41469.0,32.1489,32.1655,32.1211,32.1211,41469.0
2015-07-16 14:40:00,57.96,57.97,57.9,57.95,39021.0,32.1267,32.1322,32.0934,32.1211,39021.0
2015-07-16 14:45:00,57.95,57.96,57.9,57.9,33135.0,32.1211,32.1267,32.0934,32.0934,33135.0
2015-07-16 14:50:00,57.9,57.93,57.89,57.91,73408.0,32.0934,32.1101,32.0879,32.099,73408.0
2015-07-16 14:55:00,57.91,58.03,57.9,58.02,53338.0,32.099,32.1655,32.0934,32.1599,53338.0
2015-07-16 15:00:00,58.02,58.03,57.96,57.97,89002.0,32.1599,32.1655,32.1267,32.1322,89002.0
2015-07-16 15:05:00,57.96,58.0,57.95,57.98,54585.0,32.1267,32.1489,32.1211,32.1378,54585.0
2015-07-16 15:10:00,57.98,58.0,57.97,57.99,31290.0,32.1378,32.1489,32.1322,32.1433,31290.0
2015-07-16 15:15:00,57.98,58.01,57.96,58.0,139120.0,32.1378,32.1544,32.1267,32.1489,139120.0
2015-07-16 15:20:00,57.96,57.98,57.9,57.98,41641.0,32.1267,32.1378,32.0934,32.1378,41641.0
2015-07-16 15:25:00,57.98,58.02,57.96,58.01,61238.0,32.1378,32.1599,32.1267,32.1544,61238.0
2015-07-16 15:30:00,58.0,58.09,57.96,58.07,83217.0,32.1489,32.1987,32.1267,32.1877,83217.0
2015-07-16 15:35:00,58.07,58.16,58.07,58.15,89210.0,32.1877,32.2376,32.1877,32.232,89210.0
2015-07-16 15:40:00,58.15,58.16,58.06,58.08,108836.0,32.232,32.2376,32.1821,32.1932,108836.0
2015-07-16 15:45:00,58.09,58.12,58.0,58.03,116590.0,32.1987,32.2154,32.1489,32.1655,116590.0
2015-07-16 15:50:00,58.03,58.09,57.98,57.98,143327.0,32.1655,32.1987,32.1378,32.1378,143327.0
2015-07-16 15:55:00,57.98,57.99,57.91,57.97,283672.0,32.1378,32.1433,32.099,32.1322,283672.0
2015-07-17 09:30:00,58.08,58.38,57.89,58.23,268388.0,32.1932,32.3595,32.0879,32.2764,268388.0
2015-07-17 09:35:00,58.23,58.29,57.93,57.93,249053.0,32.2764,32.3096,32.1101,32.1101,249053.0
2015-07-17 09:40:00,57.92,58.13,57.82,58.07,202787.0,32.1045,32.2209,32.0491,32.1877,202787.0
2015-07-17 09:45:00,58.09,58.4,58.06,58.38,346948.0,32.1987,32.3706,32.1821,32.3595,346948.0
2015-07-17 09:50:00,58.39,58.49,58.22,58.35,85798.0,32.365,32.4205,32.2708,32.3429,85798.0
2015-07-17 09:55:00,58.35,58.36,58.33,58.33,62897.0,32.3429,32.3484,32.3318,32.3318,62897.0
2015-07-17 10:00:00,58.33,58.35,58.07,58.12,97275.0,32.3318,32.3429,32.1877,32.2154,97275.0
2015-07-17 10:05:00,58.1,58.11,57.96,57.97,39810.0,32.2043,32.2098,32.1267,32.1322,39810.0
2015-07-17 10:10:00,57.96,58.04,57.93,58.03,57078.0,32.1267,32.171,32.1101,32.1655,57078.0
2015-07-17 10:15:00,58.03,58.05,57.94,57.94,306316.0,32.1655,32.1766,32.1156,32.1156,306316.0
2015-07-17 10:20:00,57.95,58.0,57.88,58.0,91940.0,32.1211,32.1489,32.0823,32.1489,91940.0
2015-07-17 10:25:00,57.99,58.19,57.89,57.99,151579.0,32.1433,32.2542,32.0879,32.1433,151579.0
2015-07-17 10:30:00,58.0,58.0,57.87,57.98,190615.0,32.1489,32.1489,32.0768,32.1378,190615.0
2015-07-17 10:35:00,57.98,58.0,57.82,57.82,61215.0,32.1378,32.1489,32.0491,32.0491,61215.0
2015-07-17 10:40:00,57.82,57.92,57.78,57.86,49450.0,32.0491,32.1045,32.0269,32.0713,49450.0
2015-07-17 10:45:00,57.85,57.95,57.79,57.89,49552.0,32.0657,32.1211,32.0325,32.0879,49552.0
2015-07-17 10:50:00,57.89,57.92,57.85,57.91,101144.0,32.0879,32.1045,32.0657,32.099,101144.0
2015-07-17 10:55:00,57.91,57.92,57.74,57.88,127605.0,32.099,32.1045,32.0047,32.0823,127605.0
2015-07-17 11:00:00,57.89,57.9,57.79,57.81,46428.0,32.0879,32.0934,32.0325,32.0435,46428.0
2015-07-17 11:05:00,57.82,57.86,57.82,57.86,27514.0,32.0491,32.0713,32.0491,32.0713,27514.0
2015-07-17 11:10:00,57.86,57.93,57.82,57.83,28572.0,32.0713,32.1101,32.0491,32.0546,28572.0
2015-07-17 11:15:00,57.84,57.96,57.82,57.89,65005.0,32.0602,32.1267,32.0491,32.0879,65005.0
2015-07-17 11:20:00,57.89,57.94,57.86,57.93,16796.0,32.0879,32.1156,32.0713,32.1101,16796.0
2015-07-17 11:25:00,57.94,58.01,57.93,57.93,37825.0,32.1156,32.1544,32.1101,32.1101,37825.0
2015-07-17 11:30:00,57.93,58.02,57.92,58.0,29576.0,32.1101,32.1599,32.1045,32.1489,29576.0
2015-07-17 11:35:00,58.0,58.0,57.91,57.92,19582.0,32.1489,32.1489,32.099,32.1045,19582.0
2015-07-17 11:40:00,57.92,57.92,57.78,57.79,111559.0,32.1045,32.1045,32.0269,32.0325,111559.0
2015-07-17 11:45:00,57.8,57.86,57.78,57.8,61056.0,32.038,32.0713,32.0269,32.038,61056.0
2015-07-17 11:50:00,57.8,57.81,57.75,57.76,199854.0,32.038,32.0435,32.0103,32.0158,199854.0
2015-07-17 11:55:00,57.77,57.8,57.74,57.79,33075.0,32.0214,32.038,32.0047,32.0325,33075.0
2015-07-17 12:00:00,57.79,57.87,57.76,57.78,99639.0,32.0325,32.0768,32.0158,32.0269,99639.0
2015-07-17 12:05:00,57.79,57.83,57.78,57.82,46416.0,32.0325,32.0546,32.0269,32.0491,46416.0
2015-07-17 12:10:00,57.82,57.86,57.79,57.82,170271.0,32.0491,32.0713,32.0325,32.0491,170271.0
2015-07-17 12:15:00,57.83,57.83,57.74,57.81,47865.0,32.0546,32.0546,32.0047,32.0435,47865.0
2015-07-17 12:20:00,57.81,57.82,57.72,57.73,35468.0,32.0435,32.0491,31.9937,31.9992,35468.0
2015-07-17 12:25:00,57.73,57.75,57.72,57.72,23687.0,31.9992,32.0103,31.9937,31.9937,23687.0
2015-07-17 12:30:00,57.73,57.74,57.68,57.71,77308.0,31.9992,32.0047,31.9715,31.9881,77308.0
2015-07-17 12:35:00,57.71,57.81,57.69,57.81,77698.0,31.9881,32.0435,31.977,32.0435,77698.0
2015-07-17 12:40:00,57.81,57.81,57.7,57.71,33574.0,32.0435,32.0435,31.9826,31.9881,33574.0
2015-07-17 12:45:00,57.71,57.77,57.71,57.74,30248.0,31.9881,32.0214,31.9881,32.0047,30248.0
2015-07-17 12:50:00,57.75,57.76,57.68,57.75,35342.0,32.0103,32.0158,31.9715,32.0103,35342.0
2015-07-17 12:55:00,57.76,57.82,57.74,57.77,57670.0,32.0158,32.0491,32.0047,32.0214,57670.0
2015-07-17 13:00:00,57.77,57.83,57.75,57.78,65193.0,32.0214,32.0546,32.0103,32.0269,65193.0
2015-07-17 13:05:00,57.79,57.79,57.68,57.69,69035.0,32.0325,32.0325,31.9715,31.977,69035.0
2015-07-17 13:10:00,57.68,57.71,57.59,57.64,58864.0,31.9715,31.9881,31.9216,31.9493,58864.0
2015-07-17 13:15:00,57.64,57.71,57.63,57.7,98008.0,31.9493,31.9881,31.9438,31.9826,98008.0
2015-07-17 13:20:00,57.7,57.7,57.52,57.62,258857.0,31.9826,31.9826,31.8828,31.9382,258857.0
2015-07-17 13:25:00,57.63,57.63,57.46,57.59,121042.0,31.9438,31.9438,31.8495,31.9216,121042.0
2015-07-17 13:30:00,57.59,57.62,57.57,57.61,43629.0,31.9216,31.9382,31.9105,31.9327,43629.0
2015-07-17 13:35:00,57.6,57.61,57.52,57.54,78099.0,31.9271,31.9327,31.8828,31.8939,78099.0
2015-07-17 13:40:00,57.54,57.54,57.46,57.48,29229.0,31.8939,31.8939,31.8495,31.8606,29229.0
2015-07-17 13:45:00,57.48,57.58,57.48,57.55,36382.0,31.8606,31.9161,31.8606,31.8994,36382.0
2015-07-17 13:50:00,57.54,57.58,57.45,57.45,145851.0,31.8939,31.9161,31.844,31.844,145851.0
2015-07-17 13:55:00,57.45,57.55,57.45,57.53,82643.0,31.844,31.8994,31.844,31.8883,82643.0
2015-07-17 14:00:00,57.54,57.61,57.53,57.58,39320.0,31.8939,31.9327,31.8883,31.9161,39320.0
2015-07-17 14:05:00,57.57,57.59,57.54,57.57,56749.0,31.9105,31.9216,31.8939,31.9105,56749.0
2015-07-17 14:10:00,57.57,57.58,57.53,57.57,50024.0,31.9105,31.9161,31.8883,31.9105,50024.0
2015-07-17 14:15:00,57.57,57.71,57.54,57.62,77176.0,31.9105,31.9881,31.8939,31.9382,77176.0
2015-07-17 14:20:00,57.63,57.81,57.62,57.8,122325.0,31.9438,32.0435,31.9382,32.038,122325.0
2015-07-17 14:25:00,57.8,57.8,57.67,57.7,33694.0,32.038,32.038,31.9659,31.9826,33694.0
2015-07-17 14:30:00,57.71,57.83,57.7,57.81,135375.0,31.9881,32.0546,31.9826,32.0435,135375.0
2015-07-17 14:35:00,57.8,57.82,57.75,57.79,44335.0,32.038,32.0491,32.0103,32.0325,44335.0
2015-07-17 14:40:00,57.78,57.8,57.72,57.76,139662.0,32.0269,32.038,31.9937,32.0158,139662.0
2015-07-17 14:45:00,57.76,57.78,57.68,57.68,50513.0,32.0158,32.0269,31.9715,31.9715,50513.0
2015-07-17 14:50:00,57.68,57.69,57.56,57.6,55389.0,31.9715,31.977,31.905,31.9271,55389.0
2015-07-17 14:55:00,57.59,57.59,57.49,57.53,54346.0,31.9216,31.9216,31.8662,31.8883,54346.0
2015-07-17 15:00:00,57.53,57.55,57.48,57.51,92436.0,31.8883,31.8994,31.8606,31.8773,92436.0
2015-07-17 15:05:00,57.5,57.55,57.49,57.5,77942.0,31.8717,31.8994,31.8662,31.8717,77942.0
2015-07-17 15:10:00,57.5,57.57,57.5,57.53,97200.0,31.8717,31.9105,31.8717,31.8883,97200.0
2015-07-17 15:15:00,57.53,57.58,57.51,57.56,75772.0,31.8883,31.9161,31.8773,31.905,75772.0
2015-07-17 15:20:00,57.56,57.58,57.52,57.57,83196.0,31.905,31.9161,31.8828,31.9105,83196.0
2015-07-17 15:25:00,57.57,57.68,57.57,57.62,119373.0,31.9105,31.9715,31.9105,31.9382,119373.0
2015-07-17 15:30:00,57.62,57.62,57.54,57.54,72897.0,31.9382,31.9382,31.8939,31.8939,72897.0
2015-07-17 15:35:00,57.54,57.57,57.49,57.52,99641.0,31.8939,31.9105,31.8662,31.8828,99641.0
2015-07-17 15:40:00,57.52,57.61,57.49,57.6,180344.0,31.8828,31.9327,31.8662,31.9271,180344.0
2015-07-17 15:45:00,57.59,57.63,57.53,57.61,182818.0,31.9216,31.9438,31.8883,31.9327,182818.0
2015-07-17 15:50:00,57.62,57.62,57.54,57.58,283535.0,31.9382,31.9382,31.8939,31.9161,283535.0
2015-07-17 15:55:00,57.59,57.68,57.58,57.65,561728.0,31.9216,31.9715,31.9161,31.9549,561728.0
2015-07-20 09:30:00,57.38,57.52,57.0,57.06,95834.0,31.8052,31.8828,31.5946,31.6278,95834.0
2015-07-20 09:35:00,57.07,57.16,56.84,56.94,90155.0,31.6334,31.6833,31.5059,31.5613,90155.0
2015-07-20 09:40:00,56.95,56.96,56.7,56.77,159926.0,31.5669,31.5724,31.4283,31.4671,159926.0
2015-07-20 09:45:00,56.75,56.78,56.5,56.52,147817.0,31.456,31.4726,31.3174,31.3285,147817.0
2015-07-20 09:50:00,56.52,56.57,56.44,56.47,135315.0,31.3285,31.3562,31.2842,31.3008,135315.0
2015-07-20 09:55:00,56.47,56.49,56.38,56.39,119829.0,31.3008,31.3119,31.2509,31.2565,119829.0
2015-07-20 10:00:00,56.39,56.42,56.29,56.29,134663.0,31.2565,31.2731,31.201,31.201,134663.0
2015-07-20 10:05:00,56.3,56.37,56.22,56.24,73816.0,31.2066,31.2454,31.1622,31.1733,73816.0
2015-07-20 10:10:00,56.24,56.33,56.24,56.32,68533.0,31.1733,31.2232,31.1733,31.2177,68533.0
2015-07-20 10:15:00,56.31,56.33,56.2,56.21,101013.0,31.2121,31.2232,31.1511,31.1567,101013.0
2015-07-20 10:20:00,56.21,56.23,56.11,56.19,46878.0,31.1567,31.1678,31.1013,31.1456,46878.0
2015-07-20 10:25:00,56.19,56.23,56.17,56.21,84323.0,31.1456,31.1678,31.1345,31.1567,84323.0
2015-07-20 10:30:00,56.21,56.26,56.15,56.26,60141.0,31.1567,31.1844,31.1234,31.1844,60141.0
2015-07-20 10:35:00,56.27,56.51,56.15,56.34,347976.0,31.1899,31.323,31.1234,31.2287,347976.0
2015-07-20 10:40:00,56.33,56.41,56.3,56.37,66316.0,31.2232,31.2675,31.2066,31.2454,66316.0
2015-07-20 10:45:00,56.36,56.4,56.27,56.27,162938.0,31.2398,31.262,31.1899,31.1899,162938.0
2015-07-20 10:50:00,56.27,56.32,56.26,56.3,46400.0,31.1899,31.2177,31.1844,31.2066,46400.0
2015-07-20 10:55:00,56.3,56.42,56.23,56.42,91038.0,31.2066,31.2731,31.1678,31.2731,91038.0
2015-07-20 11:00:00,56.43,56.76,56.43,56.62,215401.0,31.2786,31.4615,31.2786,31.3839,215401.0
2015-07-20 11:05:00,56.64,56.84,56.6,56.83,90557.0,31.395,31.5059,31.3729,31.5003,90557.0
2015-07-20 11:10:00,56.82,56.82,56.58,56.59,62883.0,31.4948,31.4948,31.3618,31.3673,62883.0
2015-07-20 11:15:00,56.58,56.71,56.56,56.69,46670.0,31.3618,31.4338,31.3507,31.4227,46670.0
2015-07-20 11:20:00,56.69,56.69,56.61,56.65,63131.0,31.4227,31.4227,31.3784,31.4006,63131.0
2015-07-20 11:25:00,56.65,56.76,56.65,56.73,43483.0,31.4006,31.4615,31.4006,31.4449,43483.0
2015-07-20 11:30:00,56.74,56.76,56.71,56.71,14946.0,31.4505,31.4615,31.4338,31.4338,14946.0
2015-07-20 11:35:00,56.71,56.8,56.71,56.75,29306.0,31.4338,31.4837,31.4338,31.456,29306.0
2015-07-20 11:40:00,56.74,56.77,56.7,56.77,28282.0,31.4505,31.4671,31.4283,31.4671,28282.0
2015-07-20 11:45:00,56.77,56.79,56.7,56.74,30179.0,31.4671,31.4782,31.4283,31.4505,30179.0
2015-07-20 11:50:00,56.74,56.84,56.74,56.84,39534.0,31.4505,31.5059,31.4505,31.5059,39534.0
2015-07-20 11:55:00,56.84,56.87,56.8,56.8,115790.0,31.5059,31.5225,31.4837,31.4837,115790.0
2015-07-20 12:00:00,56.81,56.81,56.73,56.77,71121.0,31.4893,31.4893,31.4449,31.4671,71121.0
2015-07-20 12:05:00,56.78,56.78,56.67,56.67,60334.0,31.4726,31.4726,31.4117,31.4117,60334.0
2015-07-20 12:10:00,56.67,56.69,56.62,56.69,20010.0,31.4117,31.4227,31.3839,31.4227,20010.0
2015-07-20 12:15:00,56.69,56.8,56.68,56.73,41394.0,31.4227,31.4837,31.4172,31.4449,41394.0
2015-07-20 12:20:00,56.74,56.74,56.6,56.6,20281.0,31.4505,31.4505,31.3729,31.3729,20281.0
2015-07-20 12:25:00,56.61,56.61,56.49,56.51,21673.0,31.3784,31.3784,31.3119,31.323,21673.0
2015-07-20 12:30:00,56.5,56.53,56.48,56.52,27387.0,31.3174,31.3341,31.3063,31.3285,27387.0
2015-07-20 12:35:00,56.51,56.56,56.43,56.46,117193.0,31.323,31.3507,31.2786,31.2953,117193.0
2015-07-20 12:40:00,56.45,56.49,56.42,56.49,38190.0,31.2897,31.3119,31.2731,31.3119,38190.0
2015-07-20 12:45:00,56.48,56.5,56.4,56.41,33093.0,31.3063,31.3174,31.262,31.2675,33093.0
2015-07-20 12:50:00,56.41,56.42,56.38,56.41,32482.0,31.2675,31.2731,31.2509,31.2675,32482.0
2015-07-20 12:55:00,56.39,56.39,56.37,56.38,54717.0,31.2565,31.2565,31.2454,31.2509,54717.0
2015-07-20 13:00:00,56.38,56.39,56.29,56.3,90598.0,31.2509,31.2565,31.201,31.2066,90598.0
2015-07-20 13:05:00,56.3,56.31,56.18,56.2,63093.0,31.2066,31.2121,31.1401,31.1511,63093.0
2015-07-20 13:10:00,56.21,56.21,56.0,56.15,183840.0,31.1567,31.1567,31.0403,31.1234,183840.0
2015-07-20 13:15:00,56.15,56.15,56.04,56.05,55977.0,31.1234,31.1234,31.0625,31.068,55977.0
2015-07-20 13:20:00,56.05,56.06,55.94,56.0,183990.0,31.068,31.0735,31.007,31.0403,183990.0
2015-07-20 13:25:00,56.0,56.06,55.96,55.98,35525.0,31.0403,31.0735,31.0181,31.0292,35525.0
2015-07-20 13:30:00,55.99,56.12,55.98,56.08,36216.0,31.0347,31.1068,31.0292,31.0846,36216.0
2015-07-20 13:35:00,56.08,56.11,56.04,56.04,76396.0,31.0846,31.1013,31.0625,31.0625,76396.0
2015-07-20 13:40:00,56.04,56.15,55.99,56.14,87158.0,31.0625,31.1234,31.0347,31.1179,87158.0
2015-07-20 13:45:00,56.15,56.2,56.01,56.13,54539.0,31.1234,31.1511,31.0458,31.1123,54539.0
2015-07-20 13:50:00,56.14,56.19,56.09,56.16,51283.0,31.1179,31.1456,31.0902,31.129,51283.0
2015-07-20 13:55:00,56.17,56.18,56.15,56.15,126335.0,31.1345,31.1401,31.1234,31.1234,126335.0
2015-07-20 14:00:00,56.15,56.2,56.13,56.19,48511.0,31.1234,31.1511,31.1123,31.1456,48511.0
2015-07-20 14:05:00,56.18,56.27,56.15,56.27,90314.0,31.1401,31.1899,31.1234,31.1899,90314.0
2015-07-20 14:10:00,56.28,56.28,56.12,56.12,67296.0,31.1955,31.1955,31.1068,31.1068,67296.0
2015-07-20 14:15:00,56.12,56.14,56.01,56.01,21222.0,31.1068,31.1179,31.0458,31.0458,21222.0
2015-07-20 14:20:00,56.01,56.01,55.98,56.0,48743.0,31.0458,31.0458,31.0292,31.0403,48743.0
2015-07-20 14:25:00,55.99,56.01,55.92,55.92,58743.0,31.0347,31.0458,30.9959,30.9959,58743.0
2015-07-20 14:30:00,55.93,55.95,55.89,55.94,42183.0,31.0015,31.0126,30.9793,31.007,42183.0
2015-07-20 14:35:00,55.94,56.02,55.93,56.0,38409.0,31.007,31.0514,31.0015,31.0403,38409.0
2015-07-20 14:40:00,55.99,56.04,55.99,56.0,28568.0,31.0347,31.0625,31.0347,31.0403,28568.0
2015-07-20 14:45:00,56.0,56.02,55.92,55.92,38181.0,31.0403,31.0514,30.9959,30.9959,38181.0
2015-07-20 14:50:00,55.92,55.94,55.89,55.93,34146.0,30.9959,31.007,30.9793,31.0015,34146.0
2015-07-20 14:55:00,55.94,55.95,55.93,55.94,33897.0,31.007,31.0126,31.0015,31.007,33897.0
2015-07-20 15:00:00,55.94,56.0,55.93,55.99,39117.0,31.007,31.0403,31.0015,31.0347,39117.0
2015-07-20 15:05:00,55.99,56.0,55.91,55.94,55048.0,31.0347,31.0403,30.9904,31.007,55048.0
2015-07-20 15:10:00,55.94,56.0,55.91,55.93,61601.0,31.007,31.0403,30.9904,31.0015,61601.0
2015-07-20 15:15:00,55.93,55.99,55.9,55.98,47207.0,31.0015,31.0347,30.9849,31.0292,47207.0
2015-07-20 15:20:00,55.98,56.01,55.96,55.99,64150.0,31.0292,31.0458,31.0181,31.0347,64150.0
2015-07-20 15:25:00,56.0,56.01,55.93,55.94,72109.0,31.0403,31.0458,31.0015,31.007,72109.0
2015-07-20 15:30:00,55.94,55.95,55.87,55.91,159239.0,31.007,31.0126,30.9682,30.9904,159239.0
2015-07-20 15:35:00,55.92,55.92,55.79,55.8,126483.0,30.9959,30.9959,30.9239,30.9294,126483.0
2015-07-20 15:40:00,55.79,55.85,55.78,55.84,120798.0,30.9239,30.9571,30.9183,30.9516,120798.0
2015-07-20 15:45:00,55.85,55.9,55.83,55.89,107532.0,30.9571,30.9849,30.9461,30.9793,107532.0
2015-07-20 15:50:00,55.88,55.89,55.79,55.8,100205.0,30.9738,30.9793,30.9239,30.9294,100205.0
2015-07-20 15:55:00,55.79,55.99,55.79,55.92,454130.0,30.9239,31.0347,30.9239,30.9959,454130.0
2015-07-21 09:30:00,55.54,55.75,55.48,55.51,281141.0,30.7853,30.9017,30.7521,30.7687,281141.0
2015-07-21 09:35:00,55.5,55.53,55.34,55.37,825445.0,30.7631,30.7798,30.6745,30.6911,825445.0
2015-07-21 09:40:00,55.37,55.6,55.35,55.59,381120.0,30.6911,30.8186,30.68,30.813,381120.0
2015-07-21 09:45:00,55.59,55.68,55.5,55.65,219869.0,30.813,30.8629,30.7631,30.8463,219869.0
2015-07-21 09:50:00,55.65,55.76,55.64,55.7,288271.0,30.8463,30.9073,30.8407,30.874,288271.0
2015-07-21 09:55:00,55.71,55.95,55.69,55.9,79279.0,30.8795,31.0126,30.8685,30.9849,79279.0
2015-07-21 10:00:00,55.88,55.95,55.7,55.73,159994.0,30.9738,31.0126,30.874,30.8906,159994.0
2015-07-21 10:05:00,55.75,55.78,55.68,55.72,65827.0,30.9017,30.9183,30.8629,30.8851,65827.0
2015-07-21 10:10:00,55.72,56.0,55.72,55.9,163956.0,30.8851,31.0403,30.8851,30.9849,163956.0
2015-07-21 10:15:00,55.89,55.9,55.75,55.79,58352.0,30.9793,30.9849,30.9017,30.9239,58352.0
2015-07-21 10:20:00,55.81,55.88,55.78,55.88,46162.0,30.935,30.9738,30.9183,30.9738,46162.0
2015-07-21 10:25:00,55.87,55.91,55.85,55.88,989315.0,30.9682,30.9904,30.9571,30.9738,989315.0
2015-07-21 10:30:00,55.88,55.96,55.77,55.79,156478.0,30.9738,31.0181,30.9128,30.9239,156478.0
2015-07-21 10:35:00,55.79,55.82,55.69,55.73,84807.0,30.9239,30.9405,30.8685,30.8906,84807.0
2015-07-21 10:40:00,55.73,55.77,55.7,55.76,148087.0,30.8906,30.9128,30.874,30.9073,148087.0
2015-07-21 10:45:00,55.77,55.9,55.76,55.84,203152.0,30.9128,30.9849,30.9073,30.9516,203152.0
2015-07-21 10:50:00,55.84,55.86,55.75,55.75,49300.0,30.9516,30.9627,30.9017,30.9017,49300.0
2015-07-21 10:55:00,55.75,55.79,55.68,55.69,63785.0,30.9017,30.9239,30.8629,30.8685,63785.0
2015-07-21 11:00:00,55.68,55.75,55.68,55.73,187609.0,30.8629,30.9017,30.8629,30.8906,187609.0
2015-07-21 11:05:00,55.73,55.73,55.66,55.66,111910.0,30.8906,30.8906,30.8518,30.8518,111910.0
2015-07-21 11:10:00,55.67,55.71,55.58,55.66,148474.0,30.8574,30.8795,30.8075,30.8518,148474.0
2015-07-21 11:15:00,55.66,55.78,55.66,55.7,74944.0,30.8518,30.9183,30.8518,30.874,74944.0
2015-07-21 11:20:00,55.7,55.74,55.59,55.62,161306.0,30.874,30.8962,30.813,30.8297,161306.0
2015-07-21 11:25:00,55.62,55.68,55.59,55.68,132483.0,30.8297,30.8629,30.813,30.8629,132483.0
2015-07-21 11:30:00,55.68,55.81,55.68,55.71,115906.0,30.8629,30.935,30.8629,30.8795,115906.0
2015-07-21 11:35:00,55.7,55.77,55.69,55.71,340435.0,30.874,30.9128,30.8685,30.8795,340435.0
2015-07-21 11:40:00,55.7,55.73,55.7,55.7,99225.0,30.874,30.8906,30.874,30.874,99225.0
2015-07-21 11:45:00,55.7,55.77,55.65,55.72,119904.0,30.874,30.9128,30.8463,30.8851,119904.0
2015-07-21 11:50:00,55.72,55.76,55.64,55.71,101419.0,30.8851,30.9073,30.8407,30.8795,101419.0
2015-07-21 11:55:00,55.71,55.74,55.65,55.66,86615.0,30.8795,30.8962,30.8463,30.8518,86615.0
2015-07-21 12:00:00,55.65,55.65,55.49,55.52,110343.0,30.8463,30.8463,30.7576,30.7742,110343.0
2015-07-21 12:05:00,55.51,55.51,55.43,55.44,470452.0,30.7687,30.7687,30.7243,30.7299,470452.0
2015-07-21 12:10:00,55.42,55.45,55.25,55.33,92671.0,30.7188,30.7354,30.6246,30.6689,92671.0
2015-07-21 12:15:00,55.33,55.39,55.26,55.27,47828.0,30.6689,30.7022,30.6301,30.6356,47828.0
2015-07-21 12:20:00,55.27,55.27,55.15,55.19,72626.0,30.6356,30.6356,30.5691,30.5913,72626.0
2015-07-21 12:25:00,55.18,55.19,55.07,55.07,40011.0,30.5858,30.5913,30.5248,30.5248,40011.0
2015-07-21 12:30:00,55.08,55.13,54.98,55.03,105259.0,30.5303,30.558,30.4749,30.5026,105259.0
2015-07-21 12:35:00,55.03,55.05,54.99,55.0,21937.0,30.5026,30.5137,30.4804,30.486,21937.0
2015-07-21 12:40:00,55.0,55.08,54.97,54.98,53869.0,30.486,30.5303,30.4694,30.4749,53869.0
2015-07-21 12:45:00,54.98,55.02,54.87,54.87,58956.0,30.4749,30.4971,30.4139,30.4139,58956.0
2015-07-21 12:50:00,54.87,54.87,54.73,54.73,121267.0,30.4139,30.4139,30.3363,30.3363,121267.0
2015-07-21 12:55:00,54.73,54.79,54.67,54.75,107804.0,30.3363,30.3696,30.3031,30.3474,107804.0
2015-07-21 13:00:00,54.74,54.98,54.74,54.91,80407.0,30.3419,30.4749,30.3419,30.4361,80407.0
2015-07-21 13:05:00,54.91,55.02,54.85,54.97,49549.0,30.4361,30.4971,30.4028,30.4694,49549.0
2015-07-21 13:10:00,54.97,54.97,54.87,54.87,23482.0,30.4694,30.4694,30.4139,30.4139,23482.0
2015-07-21 13:15:00,54.88,54.95,54.88,54.93,40698.0,30.4195,30.4583,30.4195,30.4472,40698.0
2015-07-21 13:20:00,54.94,54.94,54.84,54.88,34158.0,30.4527,30.4527,30.3973,30.4195,34158.0
2015-07-21 13:25:00,54.88,54.96,54.88,54.94,34133.0,30.4195,30.4638,30.4195,30.4527,34133.0
2015-07-21 13:30:00,54.94,54.95,54.81,54.81,24148.0,30.4527,30.4583,30.3807,30.3807,24148.0
2015-07-21 13:35:00,54.81,54.82,54.69,54.72,66679.0,30.3807,30.3862,30.3142,30.3308,66679.0
2015-07-21 13:40:00,54.73,54.78,54.72,54.73,41221.0,30.3363,30.364,30.3308,30.3363,41221.0
2015-07-21 13:45:00,54.73,54.73,54.62,54.69,48295.0,30.3363,30.3363,30.2754,30.3142,48295.0
2015-07-21 13:50:00,54.68,54.71,54.65,54.66,53950.0,30.3086,30.3252,30.292,30.2975,53950.0
2015-07-21 13:55:00,54.66,54.7,54.61,54.62,38660.0,30.2975,30.3197,30.2698,30.2754,38660.0
2015-07-21 14:00:00,54.61,54.7,54.58,54.7,50739.0,30.2698,30.3197,30.2532,30.3197,50739.0
2015-07-21 14:05:00,54.7,54.71,54.65,54.69,57211.0,30.3197,30.3252,30.292,30.3142,57211.0
2015-07-21 14:10:00,54.69,54.79,54.67,54.79,35638.0,30.3142,30.3696,30.3031,30.3696,35638.0
2015-07-21 14:15:00,54.79,54.79,54.67,54.68,50248.0,30.3696,30.3696,30.3031,30.3086,50248.0
2015-07-21 14:20:00,54.68,54.72,54.63,54.71,46558.0,30.3086,30.3308,30.2809,30.3252,46558.0
2015-07-21 14:25:00,54.75,54.77,54.66,54.75,76944.0,30.3474,30.3585,30.2975,30.3474,76944.0
2015-07-21 14:30:00,54.76,54.83,54.67,54.68,47182.0,30.353,30.3918,30.3031,30.3086,47182.0
2015-07-21 14:35:00,54.68,54.75,54.66,54.74,28641.0,30.3086,30.3474,30.2975,30.3419,28641.0
2015-07-21 14:40:00,54.74,54.75,54.68,54.7,58890.0,30.3419,30.3474,30.3086,30.3197,58890.0
2015-07-21 14:45:00,54.7,54.73,54.66,54.66,26354.0,30.3197,30.3363,30.2975,30.2975,26354.0
2015-07-21 14:50:00,54.66,54.66,54.58,54.66,45766.0,30.2975,30.2975,30.2532,30.2975,45766.0
2015-07-21 14:55:00,54.66,54.69,54.65,54.68,76206.0,30.2975,30.3142,30.292,30.3086,76206.0
2015-07-21 15:00:00,54.68,54.76,54.68,54.72,113068.0,30.3086,30.353,30.3086,30.3308,113068.0
2015-07-21 15:05:00,54.73,54.77,54.65,54.7,56180.0,30.3363,30.3585,30.292,30.3197,56180.0
2015-07-21 15:10:00,54.69,54.74,54.68,54.71,32872.0,30.3142,30.3419,30.3086,30.3252,32872.0
2015-07-21 15:15:00,54.71,54.74,54.59,54.62,99687.0,30.3252,30.3419,30.2587,30.2754,99687.0
2015-07-21 15:20:00,54.62,54.63,54.58,54.58,83028.0,30.2754,30.2809,30.2532,30.2532,83028.0
2015-07-21 15:25:00,54.59,54.64,54.57,54.62,88910.0,30.2587,30.2864,30.2476,30.2754,88910.0
2015-07-21 15:30:00,54.62,54.62,54.56,54.58,117398.0,30.2754,30.2754,30.2421,30.2532,117398.0
2015-07-21 15:35:00,54.58,54.58,54.49,54.53,164318.0,30.2532,30.2532,30.2033,30.2255,164318.0
2015-07-21 15:40:00,54.54,54.54,54.36,54.36,140217.0,30.231,30.231,30.1312,30.1312,140217.0
2015-07-21 15:45:00,54.37,54.55,54.37,54.55,135199.0,30.1368,30.2366,30.1368,30.2366,135199.0
2015-07-21 15:50:00,54.55,54.59,54.51,54.59,184127.0,30.2366,30.2587,30.2144,30.2587,184127.0
2015-07-21 15:55:00,54.58,54.72,54.54,54.69,237770.0,30.2532,30.3308,30.231,30.3142,237770.0
2015-07-22 09:30:00,54.47,54.81,54.26,54.28,86692.0,30.1922,30.3807,30.0758,30.0869,86692.0
2015-07-22 09:35:00,54.29,54.32,54.09,54.19,51562.0,30.0924,30.1091,29.9816,30.037,51562.0
2015-07-22 09:40:00,54.19,54.21,53.86,53.89,100183.0,30.037,30.0481,29.8541,29.8707,100183.0
2015-07-22 09:45:00,53.86,53.9,53.76,53.79,72282.0,29.8541,29.8763,29.7987,29.8153,72282.0
2015-07-22 09:50:00,53.79,53.87,53.75,53.8,113392.0,29.8153,29.8596,29.7931,29.8208,113392.0
2015-07-22 09:55:00,53.81,54.06,53.8,54.01,99898.0,29.8264,29.965,29.8208,29.9372,99898.0
2015-07-22 10:00:00,54.01,54.06,53.96,54.01,50537.0,29.9372,29.965,29.9095,29.9372,50537.0
2015-07-22 10:05:00,54.01,54.09,54.01,54.04,38492.0,29.9372,29.9816,29.9372,29.9539,38492.0
2015-07-22 10:10:00,54.02,54.15,54.0,54.11,55831.0,29.9428,30.0148,29.9317,29.9927,55831.0
2015-07-22 10:15:00,54.12,54.14,54.01,54.01,44962.0,29.9982,30.0093,29.9372,29.9372,44962.0
2015-07-22 10:20:00,54.02,54.11,53.98,53.98,52218.0,29.9428,29.9927,29.9206,29.9206,52218.0
2015-07-22 10:25:00,53.99,53.99,53.88,53.89,33279.0,29.9262,29.9262,29.8652,29.8707,33279.0
2015-07-22 10:30:00,53.88,54.01,53.82,53.91,40200.0,29.8652,29.9372,29.8319,29.8818,40200.0
2015-07-22 10:35:00,53.93,54.03,53.93,54.01,80979.0,29.8929,29.9483,29.8929,29.9372,80979.0
2015-07-22 10:40:00,54.0,54.01,53.84,53.88,48249.0,29.9317,29.9372,29.843,29.8652,48249.0
2015-07-22 10:45:00,53.87,53.97,53.87,53.96,43759.0,29.8596,29.9151,29.8596,29.9095,43759.0
2015-07-22 10:50:00,53.97,54.02,53.96,54.0,57934.0,29.9151,29.9428,29.9095,29.9317,57934.0
2015-07-22 10:55:00,54.0,54.46,54.0,54.35,187313.0,29.9317,30.1867,29.9317,30.1257,187313.0
2015-07-22 11:00:00,54.35,54.37,54.31,54.37,44337.0,30.1257,30.1368,30.1035,30.1368,44337.0
2015-07-22 11:05:00,54.36,54.46,54.34,54.45,70598.0,30.1312,30.1867,30.1202,30.1811,70598.0
2015-07-22 11:10:00,54.46,54.54,54.41,54.45,145238.0,30.1867,30.231,30.159,30.1811,145238.0
2015-07-22 11:15:00,54.44,54.44,54.26,54.33,88154.0,30.1756,30.1756,30.0758,30.1146,88154.0
2015-07-22 11:20:00,54.33,54.47,54.3,54.46,82091.0,30.1146,30.1922,30.098,30.1867,82091.0
2015-07-22 11:25:00,54.46,54.54,54.42,54.42,73733.0,30.1867,30.231,30.1645,30.1645,73733.0
2015-07-22 11:30:00,54.41,54.59,54.41,54.51,62416.0,30.159,30.2587,30.159,30.2144,62416.0
2015-07-22 11:35:00,54.52,54.6,54.46,54.46,39911.0,30.2199,30.2643,30.1867,30.1867,39911.0
2015-07-22 11:40:00,54.47,54.56,54.42,54.44,86667.0,30.1922,30.2421,30.1645,30.1756,86667.0
2015-07-22 11:45:00,54.44,54.5,54.42,54.46,45360.0,30.1756,30.2088,30.1645,30.1867,45360.0
2015-07-22 11:50:00,54.46,54.47,54.4,54.4,132260.0,30.1867,30.1922,30.1534,30.1534,132260.0
2015-07-22 11:55:00,54.4,54.4,54.33,54.33,33051.0,30.1534,30.1534,30.1146,30.1146,33051.0
2015-07-22 12:00:00,54.34,54.39,54.32,54.37,39499.0,30.1202,30.1479,30.1091,30.1368,39499.0
2015-07-22 12:05:00,54.36,54.36,54.22,54.25,47608.0,30.1312,30.1312,30.0536,30.0703,47608.0
2015-07-22 12:10:00,54.24,54.25,54.17,54.17,29972.0,30.0647,30.0703,30.0259,30.0259,29972.0
2015-07-22 12:15:00,54.18,54.19,54.05,54.09,35795.0,30.0315,30.037,29.9594,29.9816,35795.0
2015-07-22 12:20:00,54.12,54.18,54.08,54.11,67411.0,29.9982,30.0315,29.976,29.9927,67411.0
2015-07-22 12:25:00,54.1,54.2,54.0,54.18,39514.0,29.9871,30.0426,29.9317,30.0315,39514.0
2015-07-22 12:30:00,54.18,54.2,54.07,54.08,21412.0,30.0315,30.0426,29.9705,29.976,21412.0
2015-07-22 12:35:00,54.08,54.17,54.07,54.13,45080.0,29.976,30.0259,29.9705,30.0038,45080.0
2015-07-22 12:40:00,54.13,54.13,54.04,54.05,36739.0,30.0038,30.0038,29.9539,29.9594,36739.0
2015-07-22 12:45:00,54.05,54.1,54.05,54.06,24929.0,29.9594,29.9871,29.9594,29.965,24929.0
2015-07-22 12:50:00,54.07,54.07,54.01,54.04,27630.0,29.9705,29.9705,29.9372,29.9539,27630.0
2015-07-22 12:55:00,54.03,54.1,54.02,54.04,49305.0,29.9483,29.9871,29.9428,29.9539,49305.0
2015-07-22 13:00:00,54.05,54.12,54.04,54.1,50964.0,29.9594,29.9982,29.9539,29.9871,50964.0
2015-07-22 13:05:00,54.09,54.11,54.03,54.03,35270.0,29.9816,29.9927,29.9483,29.9483,35270.0
2015-07-22 13:10:00,54.04,54.05,54.02,54.03,8884.0,29.9539,29.9594,29.9428,29.9483,8884.0
2015-07-22 13:15:00,54.03,54.06,53.99,53.99,36365.0,29.9483,29.965,29.9262,29.9262,36365.0
2015-07-22 13:20:00,54.0,54.03,53.93,53.95,97177.0,29.9317,29.9483,29.8929,29.904,97177.0
2015-07-22 13:25:00,53.95,53.95,53.79,53.84,130326.0,29.904,29.904,29.8153,29.843,130326.0
2015-07-22 13:30:00,53.84,53.92,53.83,53.88,25533.0,29.843,29.8874,29.8375,29.8652,25533.0
2015-07-22 13:35:00,53.88,53.92,53.85,53.92,19918.0,29.8652,29.8874,29.8486,29.8874,19918.0
2015-07-22 13:40:00,53.91,53.91,53.83,53.83,46305.0,29.8818,29.8818,29.8375,29.8375,46305.0
2015-07-22 13:45:00,53.82,53.9,53.82,53.85,28319.0,29.8319,29.8763,29.8319,29.8486,28319.0
2015-07-22 13:50:00,53.84,53.94,53.83,53.94,18340.0,29.843,29.8984,29.8375,29.8984,18340.0
2015-07-22 13:55:00,53.95,53.95,53.89,53.91,25616.0,29.904,29.904,29.8707,29.8818,25616.0
2015-07-22 14:00:00,53.92,54.01,53.9,53.98,48456.0,29.8874,29.9372,29.8763,29.9206,48456.0
2015-07-22 14:05:00,53.98,53.98,53.88,53.93,34824.0,29.9206,29.9206,29.8652,29.8929,34824.0
2015-07-22 14:10:00,53.94,53.94,53.88,53.88,72094.0,29.8984,29.8984,29.8652,29.8652,72094.0
2015-07-22 14:15:00,53.87,53.92,53.87,53.89,22824.0,29.8596,29.8874,29.8596,29.8707,22824.0
2015-07-22 14:20:00,53.89,53.9,53.86,53.88,35997.0,29.8707,29.8763,29.8541,29.8652,35997.0
2015-07-22 14:25:00,53.88,53.88,53.77,53.77,32980.0,29.8652,29.8652,29.8042,29.8042,32980.0
2015-07-22 14:30:00,53.78,53.79,53.72,53.73,67525.0,29.8098,29.8153,29.7765,29.782,67525.0
2015-07-22 14:35:00,53.73,53.74,53.68,53.68,44775.0,29.782,29.7876,29.7543,29.7543,44775.0
2015-07-22 14:40:00,53.68,53.69,53.51,53.55,124107.0,29.7543,29.7599,29.6601,29.6823,124107.0
2015-07-22 14:45:00,53.54,53.55,53.23,53.25,165339.0,29.6767,29.6823,29.5049,29.516,165339.0
2015-07-22 14:50:00,53.26,53.39,53.23,53.37,129282.0,29.5215,29.5936,29.5049,29.5825,129282.0
2015-07-22 14:55:00,53.38,53.44,53.36,53.4,59536.0,29.588,29.6213,29.577,29.5991,59536.0
2015-07-22 15:00:00,53.41,53.5,53.4,53.48,86715.0,29.6047,29.6546,29.5991,29.6435,86715.0
2015-07-22 15:05:00,53.48,53.53,53.45,53.48,50300.0,29.6435,29.6712,29.6268,29.6435,50300.0
2015-07-22 15:10:00,53.47,53.52,53.41,53.48,83979.0,29.6379,29.6656,29.6047,29.6435,83979.0
2015-07-22 15:15:00,53.48,53.54,53.39,53.41,83017.0,29.6435,29.6767,29.5936,29.6047,83017.0
2015-07-22 15:20:00,53.39,53.45,53.33,53.39,99990.0,29.5936,29.6268,29.5603,29.5936,99990.0
2015-07-22 15:25:00,53.39,53.53,53.38,53.51,108404.0,29.5936,29.6712,29.588,29.6601,108404.0
2015-07-22 15:30:00,53.51,53.57,53.46,53.56,88613.0,29.6601,29.6934,29.6324,29.6878,88613.0
2015-07-22 15:35:00,53.56,53.67,53.47,53.48,137037.0,29.6878,29.7488,29.6379,29.6435,137037.0
2015-07-22 15:40:00,53.48,53.49,53.29,53.3,157652.0,29.6435,29.649,29.5382,29.5437,157652.0
2015-07-22 15:45:00,53.29,53.44,53.28,53.38,127397.0,29.5382,29.6213,29.5326,29.588,127397.0
2015-07-22 15:50:00,53.37,53.48,53.34,53.41,245944.0,29.5825,29.6435,29.5659,29.6047,245944.0
2015-07-22 15:55:00,53.41,53.56,53.41,53.53,253389.0,29.6047,29.6878,29.6047,29.6712,253389.0
2015-07-23 09:30:00,53.52,53.79,53.52,53.66,97776.0,29.6656,29.8153,29.6656,29.7432,97776.0
2015-07-23 09:35:00,53.62,53.89,53.6,53.8,38211.0,29.7211,29.8707,29.71,29.8208,38211.0
2015-07-23 09:40:00,53.78,53.78,53.62,53.62,150613.0,29.8098,29.8098,29.7211,29.7211,150613.0
2015-07-23 09:45:00,53.6,53.61,53.41,53.48,74737.0,29.71,29.7155,29.6047,29.6435,74737.0
2015-07-23 09:50:00,53.48,53.63,53.47,53.62,89230.0,29.6435,29.7266,29.6379,29.7211,89230.0
2015-07-23 09:55:00,53.64,53.76,53.64,53.76,183560.0,29.7322,29.7987,29.7322,29.7987,183560.0
2015-07-23 10:00:00,53.76,53.9,53.74,53.77,61020.0,29.7987,29.8763,29.7876,29.8042,61020.0
2015-07-23 10:05:00,53.75,53.88,53.74,53.87,80074.0,29.7931,29.8652,29.7876,29.8596,80074.0
2015-07-23 10:10:00,53.87,54.0,53.79,53.9,91228.0,29.8596,29.9317,29.8153,29.8763,91228.0
2015-07-23 10:15:00,53.91,53.92,53.75,53.8,80804.0,29.8818,29.8874,29.7931,29.8208,80804.0
2015-07-23 10:20:00,53.78,53.86,53.73,53.77,34164.0,29.8098,29.8541,29.782,29.8042,34164.0
2015-07-23 10:25:00,53.76,53.81,53.74,53.76,20339.0,29.7987,29.8264,29.7876,29.7987,20339.0
2015-07-23 10:30:00,53.76,53.81,53.74,53.81,30079.0,29.7987,29.8264,29.7876,29.8264,30079.0
2015-07-23 10:35:00,53.81,53.82,53.75,53.81,20284.0,29.8264,29.8319,29.7931,29.8264,20284.0
2015-07-23 10:40:00,53.81,53.93,53.76,53.76,44709.0,29.8264,29.8929,29.7987,29.7987,44709.0
2015-07-23 10:45:00,53.76,53.78,53.65,53.71,37545.0,29.7987,29.8098,29.7377,29.771,37545.0
2015-07-23 10:50:00,53.71,53.77,53.66,53.67,23231.0,29.771,29.8042,29.7432,29.7488,23231.0
2015-07-23 10:55:00,53.67,53.68,53.62,53.63,36560.0,29.7488,29.7543,29.7211,29.7266,36560.0
2015-07-23 11:00:00,53.64,53.75,53.63,53.7,56454.0,29.7322,29.7931,29.7266,29.7654,56454.0
2015-07-23 11:05:00,53.69,53.69,53.59,53.61,33137.0,29.7599,29.7599,29.7044,29.7155,33137.0
2015-07-23 11:10:00,53.6,53.6,53.38,53.49,60261.0,29.71,29.71,29.588,29.649,60261.0
2015-07-23 11:15:00,53.48,53.48,53.33,53.38,21874.0,29.6435,29.6435,29.5603,29.588,21874.0
2015-07-23 11:20:00,53.38,53.43,53.29,53.35,26539.0,29.588,29.6158,29.5382,29.5714,26539.0
2015-07-23 11:25:00,53.36,53.38,53.28,53.33,27108.0,29.577,29.588,29.5326,29.5603,27108.0
2015-07-23 11:30:00,53.32,53.38,53.27,53.37,24765.0,29.5548,29.588,29.5271,29.5825,24765.0
2015-07-23 11:35:00,53.37,53.39,53.35,53.36,15480.0,29.5825,29.5936,29.5714,29.577,15480.0
2015-07-23 11:40:00,53.36,53.38,53.31,53.35,35538.0,29.577,29.588,29.5492,29.5714,35538.0
2015-07-23 11:45:00,53.35,53.35,53.18,53.29,67286.0,29.5714,29.5714,29.4772,29.5382,67286.0
2015-07-23 11:50:00,53.28,53.33,53.28,53.28,65331.0,29.5326,29.5603,29.5326,29.5326,65331.0
2015-07-23 11:55:00,53.28,53.29,53.23,53.23,45028.0,29.5326,29.5382,29.5049,29.5049,45028.0
2015-07-23 12:00:00,53.23,53.25,53.14,53.14,46054.0,29.5049,29.516,29.455,29.455,46054.0
2015-07-23 12:05:00,53.15,53.15,53.05,53.1,34833.0,29.4606,29.4606,29.4051,29.4328,34833.0
2015-07-23 12:10:00,53.1,53.13,53.05,53.06,45581.0,29.4328,29.4495,29.4051,29.4107,45581.0
2015-07-23 12:15:00,53.07,53.08,53.03,53.05,16490.0,29.4162,29.4218,29.394,29.4051,16490.0
2015-07-23 12:20:00,53.06,53.19,53.05,53.15,25645.0,29.4107,29.4827,29.4051,29.4606,25645.0
2015-07-23 12:25:00,53.14,53.18,53.11,53.12,34097.0,29.455,29.4772,29.4384,29.4439,34097.0
2015-07-23 12:30:00,53.13,53.14,53.08,53.09,22220.0,29.4495,29.455,29.4218,29.4273,22220.0
2015-07-23 12:35:00,53.09,53.11,53.06,53.1,18546.0,29.4273,29.4384,29.4107,29.4328,18546.0
2015-07-23 12:40:00,53.1,53.11,53.07,53.11,65715.0,29.4328,29.4384,29.4162,29.4384,65715.0
2015-07-23 12:45:00,53.13,53.13,52.99,53.01,29175.0,29.4495,29.4495,29.3719,29.383,29175.0
2015-07-23 12:50:00,53.01,53.06,52.99,52.99,25268.0,29.383,29.4107,29.3719,29.3719,25268.0
2015-07-23 12:55:00,53.0,53.08,52.99,53.03,12211.0,29.3774,29.4218,29.3719,29.394,12211.0
2015-07-23 13:00:00,53.03,53.1,53.0,53.04,23204.0,29.394,29.4328,29.3774,29.3996,23204.0
2015-07-23 13:05:00,53.04,53.08,52.98,53.05,36008.0,29.3996,29.4218,29.3663,29.4051,36008.0
2015-07-23 13:10:00,53.04,53.04,52.95,52.97,12088.0,29.3996,29.3996,29.3497,29.3608,12088.0
2015-07-23 13:15:00,52.98,53.01,52.97,53.0,16442.0,29.3663,29.383,29.3608,29.3774,16442.0
2015-07-23 13:20:00,53.0,53.04,52.97,53.02,46823.0,29.3774,29.3996,29.3608,29.3885,46823.0
2015-07-23 13:25:00,53.03,53.08,52.98,53.05,36564.0,29.394,29.4218,29.3663,29.4051,36564.0
2015-07-23 13:30:00,53.04,53.08,53.03,53.07,12970.0,29.3996,29.4218,29.394,29.4162,12970.0
2015-07-23 13:35:00,53.06,53.08,53.03,53.08,38295.0,29.4107,29.4218,29.394,29.4218,38295.0
2015-07-23 13:40:00,53.08,53.16,53.07,53.13,18266.0,29.4218,29.4661,29.4162,29.4495,18266.0
2015-07-23 13:45:00,53.13,53.2,53.12,53.15,41320.0,29.4495,29.4883,29.4439,29.4606,41320.0
2015-07-23 13:50:00,53.15,53.28,53.12,53.28,27582.0,29.4606,29.5326,29.4439,29.5326,27582.0
2015-07-23 13:55:00,53.27,53.31,53.25,53.3,22310.0,29.5271,29.5492,29.516,29.5437,22310.0
2015-07-23 14:00:00,53.29,53.29,53.21,53.25,28350.0,29.5382,29.5382,29.4938,29.516,28350.0
2015-07-23 14:05:00,53.26,53.26,53.16,53.17,39293.0,29.5215,29.5215,29.4661,29.4716,39293.0
2015-07-23 14:10:00,53.16,53.19,53.14,53.19,27110.0,29.4661,29.4827,29.455,29.4827,27110.0
2015-07-23 14:15:00,53.19,53.19,53.17,53.17,21486.0,29.4827,29.4827,29.4716,29.4716,21486.0
2015-07-23 14:20:00,53.18,53.24,53.18,53.21,57009.0,29.4772,29.5104,29.4772,29.4938,57009.0
2015-07-23 14:25:00,53.23,53.26,53.2,53.22,28844.0,29.5049,29.5215,29.4883,29.4994,28844.0
2015-07-23 14:30:00,53.23,53.28,53.19,53.22,48150.0,29.5049,29.5326,29.4827,29.4994,48150.0
2015-07-23 14:35:00,53.22,53.29,53.18,53.27,41217.0,29.4994,29.5382,29.4772,29.5271,41217.0
2015-07-23 14:40:00,53.28,53.29,53.24,53.24,50648.0,29.5326,29.5382,29.5104,29.5104,50648.0
2015-07-23 14:45:00,53.25,53.27,53.2,53.25,60661.0,29.516,29.5271,29.4883,29.516,60661.0
2015-07-23 14:50:00,53.25,53.25,53.11,53.13,67057.0,29.516,29.516,29.4384,29.4495,67057.0
2015-07-23 14:55:00,53.12,53.13,53.01,53.02,169578.0,29.4439,29.4495,29.383,29.3885,169578.0
2015-07-23 15:00:00,53.03,53.1,53.01,53.06,81970.0,29.394,29.4328,29.383,29.4107,81970.0
2015-07-23 15:05:00,53.06,53.06,52.96,52.98,48317.0,29.4107,29.4107,29.3552,29.3663,48317.0
2015-07-23 15:10:00,52.98,53.01,52.95,52.97,43227.0,29.3663,29.383,29.3497,29.3608,43227.0
2015-07-23 15:15:00,52.95,52.96,52.88,52.93,63119.0,29.3497,29.3552,29.3109,29.3386,63119.0
2015-07-23 15:20:00,52.93,52.94,52.86,52.94,67951.0,29.3386,29.3442,29.2998,29.3442,67951.0
2015-07-23 15:25:00,52.94,52.99,52.9,52.97,45321.0,29.3442,29.3719,29.322,29.3608,45321.0
2015-07-23 15:30:00,52.97,52.99,52.83,52.92,97798.0,29.3608,29.3719,29.2832,29.3331,97798.0
2015-07-23 15:35:00,52.92,52.93,52.86,52.88,81620.0,29.3331,29.3386,29.2998,29.3109,81620.0
2015-07-23 15:40:00,52.89,52.99,52.88,52.91,117466.0,29.3164,29.3719,29.3109,29.3275,117466.0
2015-07-23 15:45:00,52.9,52.91,52.83,52.91,119904.0,29.322,29.3275,29.2832,29.3275,119904.0
2015-07-23 15:50:00,52.9,53.03,52.88,53.02,335727.0,29.322,29.394,29.3109,29.3885,335727.0
2015-07-23 15:55:00,53.02,53.06,52.86,52.92,376808.0,29.3885,29.4107,29.2998,29.3331,376808.0
2015-07-24 09:30:00,52.93,53.09,52.78,52.83,82898.0,29.3386,29.4273,29.2555,29.2832,82898.0
2015-07-24 09:35:00,52.78,52.85,52.77,52.85,32648.0,29.2555,29.2943,29.2499,29.2943,32648.0
2015-07-24 09:40:00,52.81,53.15,52.81,53.03,42349.0,29.2721,29.4606,29.2721,29.394,42349.0
2015-07-24 09:45:00,53.03,53.12,52.99,53.11,40508.0,29.394,29.4439,29.3719,29.4384,40508.0
2015-07-24 09:50:00,53.13,53.28,53.12,53.17,99264.0,29.4495,29.5326,29.4439,29.4716,99264.0
2015-07-24 09:55:00,53.18,53.18,53.02,53.04,47905.0,29.4772,29.4772,29.3885,29.3996,47905.0
2015-07-24 10:00:00,53.03,53.14,53.0,53.08,92799.0,29.394,29.455,29.3774,29.4218,92799.0
2015-07-24 10:05:00,53.08,53.29,53.07,53.25,84103.0,29.4218,29.5382,29.4162,29.516,84103.0
2015-07-24 10:10:00,53.25,53.33,53.23,53.27,51342.0,29.516,29.5603,29.5049,29.5271,51342.0
2015-07-24 10:15:00,53.26,53.26,53.19,53.22,78598.0,29.5215,29.5215,29.4827,29.4994,78598.0
2015-07-24 10:20:00,53.22,53.26,53.21,53.26,52135.0,29.4994,29.5215,29.4938,29.5215,52135.0
2015-07-24 10:25:00,53.26,53.28,53.19,53.2,49959.0,29.5215,29.5326,29.4827,29.4883,49959.0
2015-07-24 10:30:00,53.19,53.22,53.16,53.19,34351.0,29.4827,29.4994,29.4661,29.4827,34351.0
2015-07-24 10:35:00,53.19,53.24,53.15,53.15,31770.0,29.4827,29.5104,29.4606,29.4606,31770.0
2015-07-24 10:40:00,53.16,53.16,53.0,53.02,72207.0,29.4661,29.4661,29.3774,29.3885,72207.0
2015-07-24 10:45:00,53.0,53.0,52.94,52.96,55950.0,29.3774,29.3774,29.3442,29.3552,55950.0
2015-07-24 10:50:00,52.95,52.95,52.84,52.94,36921.0,29.3497,29.3497,29.2887,29.3442,36921.0
2015-07-24 10:55:00,52.93,52.97,52.9,52.94,60206.0,29.3386,29.3608,29.322,29.3442,60206.0
2015-07-24 11:00:00,52.93,52.96,52.9,52.93,75665.0,29.3386,29.3552,29.322,29.3386,75665.0
2015-07-24 11:05:00,52.92,53.01,52.92,52.96,61270.0,29.3331,29.383,29.3331,29.3552,61270.0
2015-07-24 11:10:00,52.96,53.02,52.95,52.99,45919.0,29.3552,29.3885,29.3497,29.3719,45919.0
2015-07-24 11:15:00,52.99,53.01,52.95,53.01,36119.0,29.3719,29.383,29.3497,29.383,36119.0
2015-07-24 11:20:00,53.01,53.07,52.99,53.07,43836.0,29.383,29.4162,29.3719,29.4162,43836.0
2015-07-24 11:25:00,53.07,53.16,53.05,53.15,60360.0,29.4162,29.4661,29.4051,29.4606,60360.0
2015-07-24 11:30:00,53.15,53.26,53.14,53.2,65180.0,29.4606,29.5215,29.455,29.4883,65180.0
2015-07-24 11:35:00,53.2,53.22,53.14,53.16,43902.0,29.4883,29.4994,29.455,29.4661,43902.0
2015-07-24 11:40:00,53.16,53.32,53.15,53.32,50340.0,29.4661,29.5548,29.4606,29.5548,50340.0
2015-07-24 11:45:00,53.31,53.5,53.28,53.4,73724.0,29.5492,29.6546,29.5326,29.5991,73724.0
2015-07-24 11:50:00,53.39,53.39,53.26,53.33,24514.0,29.5936,29.5936,29.5215,29.5603,24514.0
2015-07-24 11:55:00,53.33,53.41,53.31,53.39,40647.0,29.5603,29.6047,29.5492,29.5936,40647.0
2015-07-24 12:00:00,53.39,53.39,53.25,53.25,22434.0,29.5936,29.5936,29.516,29.516,22434.0
2015-07-24 12:05:00,53.25,53.3,53.23,53.23,43413.0,29.516,29.5437,29.5049,29.5049,43413.0
2015-07-24 12:10:00,53.23,53.24,53.12,53.12,25476.0,29.5049,29.5104,29.4439,29.4439,25476.0
2015-07-24 12:15:00,53.12,53.12,53.02,53.03,73178.0,29.4439,29.4439,29.3885,29.394,73178.0
2015-07-24 12:20:00,53.02,53.03,52.99,53.0,38351.0,29.3885,29.394,29.3719,29.3774,38351.0
2015-07-24 12:25:00,53.0,53.08,52.98,53.05,93902.0,29.3774,29.4218,29.3663,29.4051,93902.0
2015-07-24 12:30:00,53.05,53.07,53.01,53.03,32046.0,29.4051,29.4162,29.383,29.394,32046.0
2015-07-24 12:35:00,53.03,53.06,53.01,53.06,35358.0,29.394,29.4107,29.383,29.4107,35358.0
2015-07-24 12:40:00,53.05,53.06,52.98,52.98,38189.0,29.4051,29.4107,29.3663,29.3663,38189.0
2015-07-24 12:45:00,52.98,52.99,52.88,52.88,35862.0,29.3663,29.3719,29.3109,29.3109,35862.0
2015-07-24 12:50:00,52.88,52.88,52.81,52.84,26440.0,29.3109,29.3109,29.2721,29.2887,26440.0
2015-07-24 12:55:00,52.83,52.83,52.78,52.79,23952.0,29.2832,29.2832,29.2555,29.261,23952.0
2015-07-24 13:00:00,52.78,52.9,52.78,52.85,44517.0,29.2555,29.322,29.2555,29.2943,44517.0
2015-07-24 13:05:00,52.86,52.86,52.79,52.86,30992.0,29.2998,29.2998,29.261,29.2998,30992.0
2015-07-24 13:10:00,52.86,52.89,52.85,52.88,35149.0,29.2998,29.3164,29.2943,29.3109,35149.0
2015-07-24 13:15:00,52.87,52.87,52.8,52.8,35707.0,29.3054,29.3054,29.2666,29.2666,35707.0
2015-07-24 13:20:00,52.79,52.8,52.75,52.78,46759.0,29.261,29.2666,29.2388,29.2555,46759.0
2015-07-24 13:25:00,52.79,52.82,52.75,52.81,105766.0,29.261,29.2776,29.2388,29.2721,105766.0
2015-07-24 13:30:00,52.82,52.89,52.81,52.85,37171.0,29.2776,29.3164,29.2721,29.2943,37171.0
2015-07-24 13:35:00,52.85,52.89,52.77,52.77,64211.0,29.2943,29.3164,29.2499,29.2499,64211.0
2015-07-24 13:40:00,52.76,52.79,52.67,52.68,45914.0,29.2444,29.261,29.1945,29.2,45914.0
2015-07-24 13:45:00,52.69,52.84,52.67,52.8,123922.0,29.2056,29.2887,29.1945,29.2666,123922.0
2015-07-24 13:50:00,52.79,52.79,52.68,52.69,40919.0,29.261,29.261,29.2,29.2056,40919.0
2015-07-24 13:55:00,52.68,52.84,52.65,52.8,50475.0,29.2,29.2887,29.1834,29.2666,50475.0
2015-07-24 14:00:00,52.79,52.88,52.78,52.87,49674.0,29.261,29.3109,29.2555,29.3054,49674.0
2015-07-24 14:05:00,52.87,52.88,52.76,52.76,37432.0,29.3054,29.3109,29.2444,29.2444,37432.0
2015-07-24 14:10:00,52.76,52.78,52.72,52.74,30019.0,29.2444,29.2555,29.2222,29.2333,30019.0
2015-07-24 14:15:00,52.74,52.8,52.74,52.79,86688.0,29.2333,29.2666,29.2333,29.261,86688.0
2015-07-24 14:20:00,52.79,52.83,52.73,52.78,47968.0,29.261,29.2832,29.2278,29.2555,47968.0
2015-07-24 14:25:00,52.78,52.78,52.74,52.75,42983.0,29.2555,29.2555,29.2333,29.2388,42983.0
2015-07-24 14:30:00,52.75,52.82,52.73,52.75,99362.0,29.2388,29.2776,29.2278,29.2388,99362.0
2015-07-24 14:35:00,52.75,52.75,52.65,52.66,52250.0,29.2388,29.2388,29.1834,29.189,52250.0
2015-07-24 14:40:00,52.67,52.67,52.59,52.61,35575.0,29.1945,29.1945,29.1502,29.1612,35575.0
2015-07-24 14:45:00,52.61,52.62,52.54,52.54,44235.0,29.1612,29.1668,29.1224,29.1224,44235.0
2015-07-24 14:50:00,52.54,52.54,52.47,52.47,40073.0,29.1224,29.1224,29.0836,29.0836,40073.0
2015-07-24 14:55:00,52.47,52.63,52.46,52.62,39908.0,29.0836,29.1723,29.0781,29.1668,39908.0
2015-07-24 15:00:00,52.62,52.67,52.58,52.67,72472.0,29.1668,29.1945,29.1446,29.1945,72472.0
2015-07-24 15:05:00,52.68,52.72,52.66,52.7,64419.0,29.2,29.2222,29.189,29.2111,64419.0
2015-07-24 15:10:00,52.7,52.71,52.68,52.7,53822.0,29.2111,29.2167,29.2,29.2111,53822.0
2015-07-24 15:15:00,52.7,52.75,52.67,52.73,61464.0,29.2111,29.2388,29.1945,29.2278,61464.0
2015-07-24 15:20:00,52.72,52.72,52.65,52.66,43493.0,29.2222,29.2222,29.1834,29.189,43493.0
2015-07-24 15:25:00,52.65,52.65,52.56,52.56,50231.0,29.1834,29.1834,29.1335,29.1335,50231.0
2015-07-24 15:30:00,52.55,52.59,52.49,52.5,55916.0,29.128,29.1502,29.0947,29.1003,55916.0
2015-07-24 15:35:00,52.5,52.5,52.43,52.45,103634.0,29.1003,29.1003,29.0615,29.0725,103634.0
2015-07-24 15:40:00,52.46,52.55,52.46,52.53,87197.0,29.0781,29.128,29.0781,29.1169,87197.0
2015-07-24 15:45:00,52.52,52.62,52.47,52.5,146499.0,29.1114,29.1668,29.0836,29.1003,146499.0
2015-07-24 15:50:00,52.51,52.58,52.5,52.57,103698.0,29.1058,29.1446,29.1003,29.1391,103698.0
2015-07-24 15:55:00,52.57,52.64,52.55,52.62,253759.0,29.1391,29.1779,29.128,29.1668,253759.0
2015-07-27 09:30:00,52.3,52.47,51.77,51.85,121444.0,28.9894,29.0836,28.6956,28.74,121444.0
2015-07-27 09:35:00,51.88,52.02,51.76,51.92,59924.0,28.7566,28.8342,28.6901,28.7788,59924.0
2015-07-27 09:40:00,51.92,51.98,51.42,51.42,169726.0,28.7788,28.812,28.5016,28.5016,169726.0
2015-07-27 09:45:00,51.42,51.6,51.39,51.57,115002.0,28.5016,28.6014,28.485,28.5848,115002.0
2015-07-27 09:50:00,51.55,51.84,51.54,51.84,179813.0,28.5737,28.7344,28.5681,28.7344,179813.0
2015-07-27 09:55:00,51.83,51.9,51.77,51.84,122265.0,28.7289,28.7677,28.6956,28.7344,122265.0
2015-07-27 10:00:00,51.84,51.85,51.63,51.63,106479.0,28.7344,28.74,28.618,28.618,106479.0
2015-07-27 10:05:00,51.65,51.69,51.54,51.57,130702.0,28.6291,28.6513,28.5681,28.5848,130702.0
2015-07-27 10:10:00,51.59,51.9,51.57,51.9,102586.0,28.5959,28.7677,28.5848,28.7677,102586.0
2015-07-27 10:15:00,51.9,52.16,51.88,52.15,31234.0,28.7677,28.9118,28.7566,28.9063,31234.0
2015-07-27 10:20:00,52.16,52.16,51.96,52.02,74179.0,28.9118,28.9118,28.8009,28.8342,74179.0
2015-07-27 10:25:00,52.0,52.11,52.0,52.1,33658.0,28.8231,28.8841,28.8231,28.8785,33658.0
2015-07-27 10:30:00,52.11,52.31,52.07,52.27,65229.0,28.8841,28.9949,28.8619,28.9728,65229.0
2015-07-27 10:35:00,52.27,52.4,52.22,52.37,79938.0,28.9728,29.0448,28.9451,29.0282,79938.0
2015-07-27 10:40:00,52.38,52.45,52.28,52.31,35531.0,29.0337,29.0725,28.9783,28.9949,35531.0
2015-07-27 10:45:00,52.3,52.3,52.09,52.11,50327.0,28.9894,28.9894,28.873,28.8841,50327.0
2015-07-27 10:50:00,52.12,52.16,52.04,52.08,25433.0,28.8896,28.9118,28.8453,28.8675,25433.0
2015-07-27 10:55:00,52.08,52.13,51.99,52.05,63380.0,28.8675,28.8952,28.8176,28.8508,63380.0
2015-07-27 11:00:00,52.05,52.06,52.0,52.02,45400.0,28.8508,28.8564,28.8231,28.8342,45400.0
2015-07-27 11:05:00,52.04,52.17,52.04,52.11,100999.0,28.8453,28.9173,28.8453,28.8841,100999.0
2015-07-27 11:10:00,52.11,52.12,52.0,52.07,78613.0,28.8841,28.8896,28.8231,28.8619,78613.0
2015-07-27 11:15:00,52.07,52.1,52.02,52.04,45664.0,28.8619,28.8785,28.8342,28.8453,45664.0
2015-07-27 11:20:00,52.04,52.18,52.0,52.15,59950.0,28.8453,28.9229,28.8231,28.9063,59950.0
2015-07-27 11:25:00,52.14,52.2,52.05,52.05,97183.0,28.9007,28.934,28.8508,28.8508,97183.0
2015-07-27 11:30:00,52.05,52.08,52.01,52.05,353932.0,28.8508,28.8675,28.8287,28.8508,353932.0
2015-07-27 11:35:00,52.05,52.27,52.01,52.19,148872.0,28.8508,28.9728,28.8287,28.9284,148872.0
2015-07-27 11:40:00,52.19,52.33,52.14,52.21,158542.0,28.9284,29.006,28.9007,28.9395,158542.0
2015-07-27 11:45:00,52.21,52.46,52.2,52.3,112019.0,28.9395,29.0781,28.934,28.9894,112019.0
2015-07-27 11:50:00,52.31,52.39,52.29,52.3,31983.0,28.9949,29.0393,28.9839,28.9894,31983.0
2015-07-27 11:55:00,52.31,52.42,52.27,52.38,51069.0,28.9949,29.0559,28.9728,29.0337,51069.0
2015-07-27 12:00:00,52.37,52.46,52.28,52.35,61581.0,29.0282,29.0781,28.9783,29.0171,61581.0
2015-07-27 12:05:00,52.36,52.37,52.26,52.29,32739.0,29.0227,29.0282,28.9672,28.9839,32739.0
2015-07-27 12:10:00,52.29,52.33,52.07,52.12,228654.0,28.9839,29.006,28.8619,28.8896,228654.0
2015-07-27 12:15:00,52.12,52.29,52.12,52.25,78223.0,28.8896,28.9839,28.8896,28.9617,78223.0
2015-07-27 12:20:00,52.26,52.3,52.21,52.21,22900.0,28.9672,28.9894,28.9395,28.9395,22900.0
2015-07-27 12:25:00,52.21,52.29,52.18,52.29,63523.0,28.9395,28.9839,28.9229,28.9839,63523.0
2015-07-27 12:30:00,52.29,52.3,52.21,52.22,49464.0,28.9839,28.9894,28.9395,28.9451,49464.0
2015-07-27 12:35:00,52.22,52.35,52.21,52.29,56314.0,28.9451,29.0171,28.9395,28.9839,56314.0
2015-07-27 12:40:00,52.29,52.32,52.22,52.22,49909.0,28.9839,29.0005,28.9451,28.9451,49909.0
2015-07-27 12:45:00,52.22,52.25,52.09,52.09,68434.0,28.9451,28.9617,28.873,28.873,68434.0
2015-07-27 12:50:00,52.09,52.15,52.0,52.02,138835.0,28.873,28.9063,28.8231,28.8342,138835.0
2015-07-27 12:55:00,52.02,52.05,51.99,52.0,81559.0,28.8342,28.8508,28.8176,28.8231,81559.0
2015-07-27 13:00:00,52.01,52.01,51.9,51.95,99178.0,28.8287,28.8287,28.7677,28.7954,99178.0
2015-07-27 13:05:00,51.94,52.17,51.94,52.15,208978.0,28.7899,28.9173,28.7899,28.9063,208978.0
2015-07-27 13:10:00,52.15,52.21,52.11,52.15,118799.0,28.9063,28.9395,28.8841,28.9063,118799.0
2015-07-27 13:15:00,52.15,52.18,52.09,52.16,124362.0,28.9063,28.9229,28.873,28.9118,124362.0
2015-07-27 13:20:00,52.16,52.17,52.0,52.01,54418.0,28.9118,28.9173,28.8231,28.8287,54418.0
2015-07-27 13:25:00,52.01,52.09,51.96,52.09,223050.0,28.8287,28.873,28.8009,28.873,223050.0
2015-07-27 13:30:00,52.11,52.19,52.0,52.15,103565.0,28.8841,28.9284,28.8231,28.9063,103565.0
2015-07-27 13:35:00,52.15,52.25,52.05,52.05,50868.0,28.9063,28.9617,28.8508,28.8508,50868.0
2015-07-27 13:40:00,52.05,52.05,52.0,52.03,22253.0,28.8508,28.8508,28.8231,28.8397,22253.0
2015-07-27 13:45:00,52.04,52.08,52.0,52.04,36352.0,28.8453,28.8675,28.8231,28.8453,36352.0
2015-07-27 13:50:00,52.05,52.14,52.03,52.03,35374.0,28.8508,28.9007,28.8397,28.8397,35374.0
2015-07-27 13:55:00,52.04,52.07,51.93,51.98,41771.0,28.8453,28.8619,28.7843,28.812,41771.0
2015-07-27 14:00:00,51.97,51.98,51.88,51.96,43487.0,28.8065,28.812,28.7566,28.8009,43487.0
2015-07-27 14:05:00,51.96,52.04,51.93,51.94,93501.0,28.8009,28.8453,28.7843,28.7899,93501.0
2015-07-27 14:10:00,51.94,52.0,51.93,51.98,26617.0,28.7899,28.8231,28.7843,28.812,26617.0
2015-07-27 14:15:00,51.97,52.02,51.95,51.98,37984.0,28.8065,28.8342,28.7954,28.812,37984.0
2015-07-27 14:20:00,51.98,52.0,51.91,51.91,36416.0,28.812,28.8231,28.7732,28.7732,36416.0
2015-07-27 14:25:00,51.91,52.0,51.89,51.91,51622.0,28.7732,28.8231,28.7621,28.7732,51622.0
2015-07-27 14:30:00,51.92,51.95,51.85,51.89,57618.0,28.7788,28.7954,28.74,28.7621,57618.0
2015-07-27 14:35:00,51.88,51.95,51.8,51.94,72347.0,28.7566,28.7954,28.7123,28.7899,72347.0
2015-07-27 14:40:00,51.95,52.0,51.89,51.9,24062.0,28.7954,28.8231,28.7621,28.7677,24062.0
2015-07-27 14:45:00,51.9,51.99,51.89,51.97,36724.0,28.7677,28.8176,28.7621,28.8065,36724.0
2015-07-27 14:50:00,51.97,52.0,51.92,51.96,23761.0,28.8065,28.8231,28.7788,28.8009,23761.0
2015-07-27 14:55:00,51.95,51.98,51.91,51.95,45159.0,28.7954,28.812,28.7732,28.7954,45159.0
2015-07-27 15:00:00,51.94,51.96,51.9,51.9,38310.0,28.7899,28.8009,28.7677,28.7677,38310.0
2015-07-27 15:05:00,51.91,51.98,51.9,51.95,109901.0,28.7732,28.812,28.7677,28.7954,109901.0
2015-07-27 15:10:00,51.95,51.97,51.89,51.93,68824.0,28.7954,28.8065,28.7621,28.7843,68824.0
2015-07-27 15:15:00,51.93,51.96,51.87,51.87,81786.0,28.7843,28.8009,28.7511,28.7511,81786.0
2015-07-27 15:20:00,51.88,51.93,51.8,51.83,89935.0,28.7566,28.7843,28.7123,28.7289,89935.0
2015-07-27 15:25:00,51.82,51.99,51.82,51.88,183428.0,28.7233,28.8176,28.7233,28.7566,183428.0
2015-07-27 15:30:00,51.87,51.88,51.72,51.75,154284.0,28.7511,28.7566,28.6679,28.6845,154284.0
2015-07-27 15:35:00,51.76,51.95,51.71,51.91,272546.0,28.6901,28.7954,28.6624,28.7732,272546.0
2015-07-27 15:40:00,51.9,51.93,51.8,51.83,165604.0,28.7677,28.7843,28.7123,28.7289,165604.0
2015-07-27 15:45:00,51.83,51.97,51.81,51.91,164778.0,28.7289,28.8065,28.7178,28.7732,164778.0
2015-07-27 15:50:00,51.92,51.92,51.87,51.89,230434.0,28.7788,28.7788,28.7511,28.7621,230434.0
2015-07-27 15:55:00,51.9,51.95,51.86,51.9,515814.0,28.7677,28.7954,28.7455,28.7677,515814.0
2015-07-28 09:30:00,52.03,52.22,51.63,51.65,109552.0,28.8397,28.9451,28.618,28.6291,109552.0
2015-07-28 09:35:00,51.65,51.72,51.55,51.58,76069.0,28.6291,28.6679,28.5737,28.5903,76069.0
2015-07-28 09:40:00,51.57,51.68,51.45,51.68,121266.0,28.5848,28.6457,28.5183,28.6457,121266.0
2015-07-28 09:45:00,51.72,51.72,51.5,51.66,66479.0,28.6679,28.6679,28.546,28.6347,66479.0
2015-07-28 09:50:00,51.66,51.79,51.56,51.74,45444.0,28.6347,28.7067,28.5792,28.679,45444.0
2015-07-28 09:55:00,51.74,51.75,51.61,51.64,43678.0,28.679,28.6845,28.6069,28.6236,43678.0
2015-07-28 10:00:00,51.64,51.77,51.61,51.61,68450.0,28.6236,28.6956,28.6069,28.6069,68450.0
2015-07-28 10:05:00,51.61,51.64,51.38,51.39,89448.0,28.6069,28.6236,28.4795,28.485,89448.0
2015-07-28 10:10:00,51.4,51.52,51.34,51.48,40970.0,28.4905,28.5571,28.4573,28.5349,40970.0
2015-07-28 10:15:00,51.49,51.5,51.39,51.41,52156.0,28.5404,28.546,28.485,28.4961,52156.0
2015-07-28 10:20:00,51.42,51.58,51.41,51.57,86443.0,28.5016,28.5903,28.4961,28.5848,86443.0
2015-07-28 10:25:00,51.57,51.58,51.46,51.55,71655.0,28.5848,28.5903,28.5238,28.5737,71655.0
2015-07-28 10:30:00,51.56,51.65,51.56,51.63,53471.0,28.5792,28.6291,28.5792,28.618,53471.0
2015-07-28 10:35:00,51.63,51.67,51.59,51.64,49939.0,28.618,28.6402,28.5959,28.6236,49939.0
2015-07-28 10:40:00,51.65,51.78,51.64,51.72,76639.0,28.6291,28.7012,28.6236,28.6679,76639.0
2015-07-28 10:45:00,51.72,51.73,51.64,51.65,39226.0,28.6679,28.6735,28.6236,28.6291,39226.0
2015-07-28 10:50:00,51.64,51.76,51.63,51.75,59014.0,28.6236,28.6901,28.618,28.6845,59014.0
2015-07-28 10:55:00,51.75,51.81,51.63,51.8,102767.0,28.6845,28.7178,28.618,28.7123,102767.0
2015-07-28 11:00:00,51.8,51.98,51.74,51.95,144507.0,28.7123,28.812,28.679,28.7954,144507.0
2015-07-28 11:05:00,51.97,52.09,51.96,51.99,78118.0,28.8065,28.873,28.8009,28.8176,78118.0
2015-07-28 11:10:00,52.0,52.08,51.95,52.0,85183.0,28.8231,28.8675,28.7954,28.8231,85183.0
2015-07-28 11:15:00,52.01,52.25,52.0,52.15,126671.0,28.8287,28.9617,28.8231,28.9063,126671.0
2015-07-28 11:20:00,52.15,52.15,51.93,51.99,55698.0,28.9063,28.9063,28.7843,28.8176,55698.0
2015-07-28 11:25:00,51.99,52.3,51.99,52.3,176869.0,28.8176,28.9894,28.8176,28.9894,176869.0
2015-07-28 11:30:00,52.29,52.43,52.27,52.43,54646.0,28.9839,29.0615,28.9728,29.0615,54646.0
2015-07-28 11:35:00,52.44,52.56,52.44,52.56,96637.0,29.067,29.1335,29.067,29.1335,96637.0
2015-07-28 11:40:00,52.55,52.64,52.52,52.57,82333.0,29.128,29.1779,29.1114,29.1391,82333.0
2015-07-28 11:45:00,52.56,52.64,52.53,52.54,69792.0,29.1335,29.1779,29.1169,29.1224,69792.0
2015-07-28 11:50:00,52.54,52.63,52.52,52.59,32123.0,29.1224,29.1723,29.1114,29.1502,32123.0
2015-07-28 11:55:00,52.6,52.69,52.6,52.67,28228.0,29.1557,29.2056,29.1557,29.1945,28228.0
2015-07-28 12:00:00,52.67,52.88,52.66,52.86,62912.0,29.1945,29.3109,29.189,29.2998,62912.0
2015-07-28 12:05:00,52.84,52.95,52.81,52.89,78406.0,29.2887,29.3497,29.2721,29.3164,78406.0
2015-07-28 12:10:00,52.89,52.99,52.86,52.97,109827.0,29.3164,29.3719,29.2998,29.3608,109827.0
2015-07-28 12:15:00,52.97,53.26,52.96,53.2,160863.0,29.3608,29.5215,29.3552,29.4883,160863.0
2015-07-28 12:20:00,53.2,53.32,53.14,53.15,78927.0,29.4883,29.5548,29.455,29.4606,78927.0
2015-07-28 12:25:00,53.15,53.38,53.15,53.34,62595.0,29.4606,29.588,29.4606,29.5659,62595.0
2015-07-28 12:30:00,53.35,53.38,53.27,53.29,31507.0,29.5714,29.588,29.5271,29.5382,31507.0
2015-07-28 12:35:00,53.3,53.37,53.29,53.33,64825.0,29.5437,29.5825,29.5382,29.5603,64825.0
2015-07-28 12:40:00,53.33,53.4,53.3,53.32,87542.0,29.5603,29.5991,29.5437,29.5548,87542.0
2015-07-28 12:45:00,53.33,53.37,53.28,53.32,41346.0,29.5603,29.5825,29.5326,29.5548,41346.0
2015-07-28 12:50:00,53.32,53.36,53.21,53.3,64173.0,29.5548,29.577,29.4938,29.5437,64173.0
2015-07-28 12:55:00,53.28,53.29,53.21,53.25,41127.0,29.5326,29.5382,29.4938,29.516,41127.0
2015-07-28 13:00:00,53.25,53.51,53.25,53.48,172617.0,29.516,29.6601,29.516,29.6435,172617.0
2015-07-28 13:05:00,53.48,53.71,53.46,53.53,113087.0,29.6435,29.771,29.6324,29.6712,113087.0
2015-07-28 13:10:00,53.53,53.62,53.48,53.62,62485.0,29.6712,29.7211,29.6435,29.7211,62485.0
2015-07-28 13:15:00,53.61,53.64,53.54,53.6,35154.0,29.7155,29.7322,29.6767,29.71,35154.0
2015-07-28 13:20:00,53.61,53.64,53.5,53.56,54015.0,29.7155,29.7322,29.6546,29.6878,54015.0
2015-07-28 13:25:00,53.56,53.58,53.47,53.51,29230.0,29.6878,29.6989,29.6379,29.6601,29230.0
2015-07-28 13:30:00,53.51,53.51,53.39,53.41,26893.0,29.6601,29.6601,29.5936,29.6047,26893.0
2015-07-28 13:35:00,53.4,53.43,53.37,53.42,13828.0,29.5991,29.6158,29.5825,29.6102,13828.0
2015-07-28 13:40:00,53.43,53.44,53.4,53.43,18048.0,29.6158,29.6213,29.5991,29.6158,18048.0
2015-07-28 13:45:00,53.41,53.46,53.4,53.43,20066.0,29.6047,29.6324,29.5991,29.6158,20066.0
2015-07-28 13:50:00,53.42,53.51,53.42,53.46,35039.0,29.6102,29.6601,29.6102,29.6324,35039.0
2015-07-28 13:55:00,53.46,53.46,53.35,53.37,66432.0,29.6324,29.6324,29.5714,29.5825,66432.0
2015-07-28 14:00:00,53.37,53.41,53.34,53.41,30414.0,29.5825,29.6047,29.5659,29.6047,30414.0
2015-07-28 14:05:00,53.41,53.44,53.35,53.37,46610.0,29.6047,29.6213,29.5714,29.5825,46610.0
2015-07-28 14:10:00,53.37,53.44,53.36,53.43,33856.0,29.5825,29.6213,29.577,29.6158,33856.0
2015-07-28 14:15:00,53.43,53.44,53.38,53.41,65457.0,29.6158,29.6213,29.588,29.6047,65457.0
2015-07-28 14:20:00,53.41,53.44,53.38,53.41,60503.0,29.6047,29.6213,29.588,29.6047,60503.0
2015-07-28 14:25:00,53.41,53.42,53.35,53.4,47038.0,29.6047,29.6102,29.5714,29.5991,47038.0
2015-07-28 14:30:00,53.39,53.43,53.26,53.27,61280.0,29.5936,29.6158,29.5215,29.5271,61280.0
2015-07-28 14:35:00,53.27,53.27,53.13,53.2,77572.0,29.5271,29.5271,29.4495,29.4883,77572.0
2015-07-28 14:40:00,53.19,53.2,53.13,53.2,71307.0,29.4827,29.4883,29.4495,29.4883,71307.0
2015-07-28 14:45:00,53.19,53.2,53.1,53.13,163979.0,29.4827,29.4883,29.4328,29.4495,163979.0
2015-07-28 14:50:00,53.12,53.15,53.11,53.13,40342.0,29.4439,29.4606,29.4384,29.4495,40342.0
2015-07-28 14:55:00,53.14,53.22,53.14,53.2,25726.0,29.455,29.4994,29.455,29.4883,25726.0
2015-07-28 15:00:00,53.21,53.21,53.11,53.14,31110.0,29.4938,29.4938,29.4384,29.455,31110.0
2015-07-28 15:05:00,53.13,53.15,53.1,53.12,35208.0,29.4495,29.4606,29.4328,29.4439,35208.0
2015-07-28 15:10:00,53.12,53.12,53.07,53.09,64350.0,29.4439,29.4439,29.4162,29.4273,64350.0
2015-07-28 15:15:00,53.08,53.1,53.04,53.04,75516.0,29.4218,29.4328,29.3996,29.3996,75516.0
2015-07-28 15:20:00,53.04,53.06,53.01,53.05,52819.0,29.3996,29.4107,29.383,29.4051,52819.0
2015-07-28 15:25:00,53.05,53.05,52.98,53.0,72615.0,29.4051,29.4051,29.3663,29.3774,72615.0
2015-07-28 15:30:00,53.01,53.21,53.0,53.09,183197.0,29.383,29.4938,29.3774,29.4273,183197.0
2015-07-28 15:35:00,53.09,53.1,53.06,53.08,70629.0,29.4273,29.4328,29.4107,29.4218,70629.0
2015-07-28 15:40:00,53.07,53.08,53.01,53.06,98441.0,29.4162,29.4218,29.383,29.4107,98441.0
2015-07-28 15:45:00,53.05,53.1,53.03,53.06,60144.0,29.4051,29.4328,29.394,29.4107,60144.0
2015-07-28 15:50:00,53.06,53.17,53.06,53.15,64998.0,29.4107,29.4716,29.4107,29.4606,64998.0
2015-07-28 15:55:00,53.14,53.19,53.1,53.11,161510.0,29.455,29.4827,29.4328,29.4384,161510.0
2015-07-29 09:30:00,52.84,53.21,52.79,53.14,76171.0,29.2887,29.4938,29.261,29.455,76171.0
2015-07-29 09:35:00,53.15,53.26,52.84,53.26,27593.0,29.4606,29.5215,29.2887,29.5215,27593.0
2015-07-29 09:40:00,53.28,53.28,53.08,53.19,31882.0,29.5326,29.5326,29.4218,29.4827,31882.0
2015-07-29 09:45:00,53.18,53.23,53.08,53.16,51445.0,29.4772,29.5049,29.4218,29.4661,51445.0
2015-07-29 09:50:00,53.17,53.17,53.04,53.06,29475.0,29.4716,29.4716,29.3996,29.4107,29475.0
2015-07-29 09:55:00,53.05,53.07,52.87,52.96,57372.0,29.4051,29.4162,29.3054,29.3552,57372.0
2015-07-29 10:00:00,52.96,53.13,52.66,52.78,106878.0,29.3552,29.4495,29.189,29.2555,106878.0
2015-07-29 10:05:00,52.76,52.84,52.7,52.78,63765.0,29.2444,29.2887,29.2111,29.2555,63765.0
2015-07-29 10:10:00,52.79,52.84,52.75,52.77,64376.0,29.261,29.2887,29.2388,29.2499,64376.0
2015-07-29 10:15:00,52.76,52.85,52.72,52.82,50043.0,29.2444,29.2943,29.2222,29.2776,50043.0
2015-07-29 10:20:00,52.82,52.98,52.81,52.98,29527.0,29.2776,29.3663,29.2721,29.3663,29527.0
2015-07-29 10:25:00,52.99,53.05,52.89,52.95,38292.0,29.3719,29.4051,29.3164,29.3497,38292.0
2015-07-29 10:30:00,52.95,53.29,52.95,53.27,48813.0,29.3497,29.5382,29.3497,29.5271,48813.0
2015-07-29 10:35:00,53.28,53.37,53.18,53.29,46390.0,29.5326,29.5825,29.4772,29.5382,46390.0
2015-07-29 10:40:00,53.29,53.34,53.23,53.29,57072.0,29.5382,29.5659,29.5049,29.5382,57072.0
2015-07-29 10:45:00,53.3,53.49,53.28,53.48,56638.0,29.5437,29.649,29.5326,29.6435,56638.0
2015-07-29 10:50:00,53.47,53.55,53.45,53.45,64443.0,29.6379,29.6823,29.6268,29.6268,64443.0
2015-07-29 10:55:00,53.45,53.51,53.38,53.5,101706.0,29.6268,29.6601,29.588,29.6546,101706.0
2015-07-29 11:00:00,53.51,53.51,53.39,53.46,115918.0,29.6601,29.6601,29.5936,29.6324,115918.0
2015-07-29 11:05:00,53.47,53.72,53.47,53.63,95439.0,29.6379,29.7765,29.6379,29.7266,95439.0
2015-07-29 11:10:00,53.62,53.62,53.45,53.56,38882.0,29.7211,29.7211,29.6268,29.6878,38882.0
2015-07-29 11:15:00,53.56,53.63,53.49,53.55,34899.0,29.6878,29.7266,29.649,29.6823,34899.0
2015-07-29 11:20:00,53.55,53.83,53.55,53.78,57724.0,29.6823,29.8375,29.6823,29.8098,57724.0
2015-07-29 11:25:00,53.78,53.78,53.66,53.72,53033.0,29.8098,29.8098,29.7432,29.7765,53033.0
2015-07-29 11:30:00,53.73,53.77,53.59,53.65,55983.0,29.782,29.8042,29.7044,29.7377,55983.0
2015-07-29 11:35:00,53.65,53.74,53.63,53.67,75533.0,29.7377,29.7876,29.7266,29.7488,75533.0
2015-07-29 11:40:00,53.68,53.68,53.6,53.66,44186.0,29.7543,29.7543,29.71,29.7432,44186.0
2015-07-29 11:45:00,53.66,53.67,53.5,53.6,55726.0,29.7432,29.7488,29.6546,29.71,55726.0
2015-07-29 11:50:00,53.6,53.65,53.55,53.61,32715.0,29.71,29.7377,29.6823,29.7155,32715.0
2015-07-29 11:55:00,53.62,53.7,53.61,53.67,27773.0,29.7211,29.7654,29.7155,29.7488,27773.0
2015-07-29 12:00:00,53.67,53.74,53.59,53.62,36723.0,29.7488,29.7876,29.7044,29.7211,36723.0
2015-07-29 12:05:00,53.64,53.7,53.54,53.55,19254.0,29.7322,29.7654,29.6767,29.6823,19254.0
2015-07-29 12:10:00,53.55,53.57,53.52,53.56,12711.0,29.6823,29.6934,29.6656,29.6878,12711.0
2015-07-29 12:15:00,53.57,53.58,53.49,53.49,23235.0,29.6934,29.6989,29.649,29.649,23235.0
2015-07-29 12:20:00,53.49,53.49,53.36,53.4,23077.0,29.649,29.649,29.577,29.5991,23077.0
2015-07-29 12:25:00,53.4,53.52,53.38,53.44,30655.0,29.5991,29.6656,29.588,29.6213,30655.0
2015-07-29 12:30:00,53.45,53.56,53.43,53.55,16808.0,29.6268,29.6878,29.6158,29.6823,16808.0
2015-07-29 12:35:00,53.56,53.61,53.37,53.41,40072.0,29.6878,29.7155,29.5825,29.6047,40072.0
2015-07-29 12:40:00,53.41,53.43,53.34,53.4,35448.0,29.6047,29.6158,29.5659,29.5991,35448.0
2015-07-29 12:45:00,53.41,53.45,53.4,53.41,16422.0,29.6047,29.6268,29.5991,29.6047,16422.0
2015-07-29 12:50:00,53.41,53.85,53.4,53.5,66301.0,29.6047,29.8486,29.5991,29.6546,66301.0
2015-07-29 12:55:00,53.51,53.66,53.38,53.49,51097.0,29.6601,29.7432,29.588,29.649,51097.0
2015-07-29 13:00:00,53.48,53.67,53.42,53.66,14803.0,29.6435,29.7488,29.6102,29.7432,14803.0
2015-07-29 13:05:00,53.66,53.77,53.65,53.68,24973.0,29.7432,29.8042,29.7377,29.7543,24973.0
2015-07-29 13:10:00,53.68,53.75,53.44,53.6,161494.0,29.7543,29.7931,29.6213,29.71,161494.0
2015-07-29 13:15:00,53.6,53.62,53.47,53.51,229468.0,29.71,29.7211,29.6379,29.6601,229468.0
2015-07-29 13:20:00,53.52,53.57,53.5,53.51,12655.0,29.6656,29.6934,29.6546,29.6601,12655.0
2015-07-29 13:25:00,53.52,53.52,53.39,53.41,22188.0,29.6656,29.6656,29.5936,29.6047,22188.0
2015-07-29 13:30:00,53.41,53.54,53.41,53.52,20200.0,29.6047,29.6767,29.6047,29.6656,20200.0
2015-07-29 13:35:00,53.55,53.72,53.48,53.71,41929.0,29.6823,29.7765,29.6435,29.771,41929.0
2015-07-29 13:40:00,53.7,53.78,53.68,53.75,49173.0,29.7654,29.8098,29.7543,29.7931,49173.0
2015-07-29 13:45:00,53.75,53.75,53.64,53.7,42572.0,29.7931,29.7931,29.7322,29.7654,42572.0
2015-07-29 13:50:00,53.69,53.75,53.66,53.75,31989.0,29.7599,29.7931,29.7432,29.7931,31989.0
2015-07-29 13:55:00,53.73,53.74,53.69,53.7,34949.0,29.782,29.7876,29.7599,29.7654,34949.0
2015-07-29 14:00:00,53.69,53.81,53.5,53.64,69492.0,29.7599,29.8264,29.6546,29.7322,69492.0
2015-07-29 14:05:00,53.57,53.73,53.57,53.67,46867.0,29.6934,29.782,29.6934,29.7488,46867.0
2015-07-29 14:10:00,53.68,53.81,53.67,53.74,38505.0,29.7543,29.8264,29.7488,29.7876,38505.0
2015-07-29 14:15:00,53.73,53.76,53.71,53.75,28460.0,29.782,29.7987,29.771,29.7931,28460.0
2015-07-29 14:20:00,53.75,53.96,53.74,53.83,71583.0,29.7931,29.9095,29.7876,29.8375,71583.0
2015-07-29 14:25:00,53.84,53.91,53.79,53.86,31485.0,29.843,29.8818,29.8153,29.8541,31485.0
2015-07-29 14:30:00,53.87,53.93,53.87,53.91,27815.0,29.8596,29.8929,29.8596,29.8818,27815.0
2015-07-29 14:35:00,53.91,53.99,53.85,53.95,50190.0,29.8818,29.9262,29.8486,29.904,50190.0
2015-07-29 14:40:00,53.94,53.99,53.79,53.88,85618.0,29.8984,29.9262,29.8153,29.8652,85618.0
2015-07-29 14:45:00,53.88,53.88,53.78,53.8,77589.0,29.8652,29.8652,29.8098,29.8208,77589.0
2015-07-29 14:50:00,53.8,53.91,53.8,53.86,86303.0,29.8208,29.8818,29.8208,29.8541,86303.0
2015-07-29 14:55:00,53.88,53.92,53.82,53.83,45796.0,29.8652,29.8874,29.8319,29.8375,45796.0
2015-07-29 15:00:00,53.83,53.88,53.73,53.88,51821.0,29.8375,29.8652,29.782,29.8652,51821.0
2015-07-29 15:05:00,53.86,53.89,53.78,53.8,46500.0,29.8541,29.8707,29.8098,29.8208,46500.0
2015-07-29 15:10:00,53.79,53.85,53.78,53.81,109679.0,29.8153,29.8486,29.8098,29.8264,109679.0
2015-07-29 15:15:00,53.81,53.84,53.79,53.82,78184.0,29.8264,29.843,29.8153,29.8319,78184.0
2015-07-29 15:20:00,53.81,53.83,53.79,53.83,83222.0,29.8264,29.8375,29.8153,29.8375,83222.0
2015-07-29 15:25:00,53.82,53.85,53.78,53.84,80485.0,29.8319,29.8486,29.8098,29.843,80485.0
2015-07-29 15:30:00,53.84,54.0,53.83,53.88,70127.0,29.843,29.9317,29.8375,29.8652,70127.0
2015-07-29 15:35:00,53.89,54.0,53.88,53.95,93901.0,29.8707,29.9317,29.8652,29.904,93901.0
2015-07-29 15:40:00,53.95,54.01,53.94,54.0,99639.0,29.904,29.9372,29.8984,29.9317,99639.0
2015-07-29 15:45:00,54.0,54.03,53.97,54.03,77114.0,29.9317,29.9483,29.9151,29.9483,77114.0
2015-07-29 15:50:00,54.03,54.14,54.02,54.1,161069.0,29.9483,30.0093,29.9428,29.9871,161069.0
2015-07-29 15:55:00,54.1,54.11,53.92,53.99,220693.0,29.9871,29.9927,29.8874,29.9262,220693.0
2015-07-30 09:30:00,53.92,53.92,53.28,53.78,88708.0,29.8874,29.8874,29.5326,29.8098,88708.0
2015-07-30 09:35:00,53.8,53.8,53.26,53.4,82407.0,29.8208,29.8208,29.5215,29.5991,82407.0
2015-07-30 09:40:00,53.39,53.47,53.05,53.23,67870.0,29.5936,29.6379,29.4051,29.5049,67870.0
2015-07-30 09:45:00,53.24,53.4,53.15,53.15,56175.0,29.5104,29.5991,29.4606,29.4606,56175.0
2015-07-30 09:50:00,53.16,53.56,53.12,53.48,44602.0,29.4661,29.6878,29.4439,29.6435,44602.0
2015-07-30 09:55:00,53.47,53.74,53.47,53.49,39638.0,29.6379,29.7876,29.6379,29.649,39638.0
2015-07-30 10:00:00,53.48,53.54,53.36,53.54,23339.0,29.6435,29.6767,29.577,29.6767,23339.0
2015-07-30 10:05:00,53.52,53.58,53.48,53.53,26166.0,29.6656,29.6989,29.6435,29.6712,26166.0
2015-07-30 10:10:00,53.55,53.55,53.4,53.41,65773.0,29.6823,29.6823,29.5991,29.6047,65773.0
2015-07-30 10:15:00,53.42,53.5,53.35,53.35,32925.0,29.6102,29.6546,29.5714,29.5714,32925.0
2015-07-30 10:20:00,53.36,53.45,53.34,53.44,32116.0,29.577,29.6268,29.5659,29.6213,32116.0
2015-07-30 10:25:00,53.44,53.47,53.35,53.42,29311.0,29.6213,29.6379,29.5714,29.6102,29311.0
2015-07-30 10:30:00,53.43,53.5,53.35,53.35,33515.0,29.6158,29.6546,29.5714,29.5714,33515.0
2015-07-30 10:35:00,53.35,53.36,53.24,53.3,47958.0,29.5714,29.577,29.5104,29.5437,47958.0
2015-07-30 10:40:00,53.29,53.39,53.27,53.32,35127.0,29.5382,29.5936,29.5271,29.5548,35127.0
2015-07-30 10:45:00,53.32,53.37,53.31,53.33,19619.0,29.5548,29.5825,29.5492,29.5603,19619.0
2015-07-30 10:50:00,53.32,53.37,53.29,53.34,26478.0,29.5548,29.5825,29.5382,29.5659,26478.0
2015-07-30 10:55:00,53.34,53.35,53.19,53.23,27252.0,29.5659,29.5714,29.4827,29.5049,27252.0
2015-07-30 11:00:00,53.23,53.29,53.19,53.23,29210.0,29.5049,29.5382,29.4827,29.5049,29210.0
2015-07-30 11:05:00,53.22,53.24,53.15,53.18,28196.0,29.4994,29.5104,29.4606,29.4772,28196.0
2015-07-30 11:10:00,53.19,53.32,53.19,53.27,35671.0,29.4827,29.5548,29.4827,29.5271,35671.0
2015-07-30 11:15:00,53.27,53.36,53.18,53.18,29306.0,29.5271,29.577,29.4772,29.4772,29306.0
2015-07-30 11:20:00,53.19,53.24,53.16,53.21,32747.0,29.4827,29.5104,29.4661,29.4938,32747.0
2015-07-30 11:25:00,53.2,53.3,53.09,53.1,31020.0,29.4883,29.5437,29.4273,29.4328,31020.0
2015-07-30 11:30:00,53.1,53.13,53.01,53.03,32705.0,29.4328,29.4495,29.383,29.394,32705.0
2015-07-30 11:35:00,53.02,53.02,52.95,52.98,26058.0,29.3885,29.3885,29.3497,29.3663,26058.0
2015-07-30 11:40:00,52.98,52.99,52.89,52.99,26491.0,29.3663,29.3719,29.3164,29.3719,26491.0
2015-07-30 11:45:00,52.98,53.16,52.98,53.05,34604.0,29.3663,29.4661,29.3663,29.4051,34604.0
2015-07-30 11:50:00,53.06,53.22,53.02,53.21,37946.0,29.4107,29.4994,29.3885,29.4938,37946.0
2015-07-30 11:55:00,53.2,53.44,53.15,53.44,68596.0,29.4883,29.6213,29.4606,29.6213,68596.0
2015-07-30 12:00:00,53.43,53.43,53.34,53.41,21350.0,29.6158,29.6158,29.5659,29.6047,21350.0
2015-07-30 12:05:00,53.4,53.41,53.33,53.41,17550.0,29.5991,29.6047,29.5603,29.6047,17550.0
2015-07-30 12:10:00,53.41,53.42,53.3,53.31,19363.0,29.6047,29.6102,29.5437,29.5492,19363.0
2015-07-30 12:15:00,53.3,53.43,53.27,53.43,26389.0,29.5437,29.6158,29.5271,29.6158,26389.0
2015-07-30 12:20:00,53.43,53.43,53.3,53.33,18823.0,29.6158,29.6158,29.5437,29.5603,18823.0
2015-07-30 12:25:00,53.33,53.33,53.26,53.27,17805.0,29.5603,29.5603,29.5215,29.5271,17805.0
2015-07-30 12:30:00,53.27,53.31,53.25,53.3,18433.0,29.5271,29.5492,29.516,29.5437,18433.0
2015-07-30 12:35:00,53.3,53.31,53.25,53.3,14318.0,29.5437,29.5492,29.516,29.5437,14318.0
2015-07-30 12:40:00,53.3,53.41,53.3,53.41,21276.0,29.5437,29.6047,29.5437,29.6047,21276.0
2015-07-30 12:45:00,53.41,53.5,53.41,53.48,24893.0,29.6047,29.6546,29.6047,29.6435,24893.0
2015-07-30 12:50:00,53.47,53.5,53.43,53.45,19613.0,29.6379,29.6546,29.6158,29.6268,19613.0
2015-07-30 12:55:00,53.46,53.5,53.43,53.47,28668.0,29.6324,29.6546,29.6158,29.6379,28668.0
2015-07-30 13:00:00,53.47,53.5,53.45,53.49,16252.0,29.6379,29.6546,29.6268,29.649,16252.0
2015-07-30 13:05:00,53.48,53.5,53.46,53.5,64467.0,29.6435,29.6546,29.6324,29.6546,64467.0
2015-07-30 13:10:00,53.5,53.5,53.43,53.46,22206.0,29.6546,29.6546,29.6158,29.6324,22206.0
2015-07-30 13:15:00,53.46,53.5,53.46,53.5,21963.0,29.6324,29.6546,29.6324,29.6546,21963.0
2015-07-30 13:20:00,53.5,53.5,53.46,53.48,30219.0,29.6546,29.6546,29.6324,29.6435,30219.0
2015-07-30 13:25:00,53.48,53.5,53.46,53.49,27924.0,29.6435,29.6546,29.6324,29.649,27924.0
2015-07-30 13:30:00,53.49,53.5,53.48,53.5,47207.0,29.649,29.6546,29.6435,29.6546,47207.0
2015-07-30 13:35:00,53.5,53.5,53.48,53.5,58835.0,29.6546,29.6546,29.6435,29.6546,58835.0
2015-07-30 13:40:00,53.5,53.5,53.47,53.49,32461.0,29.6546,29.6546,29.6379,29.649,32461.0
2015-07-30 13:45:00,53.5,53.82,53.48,53.64,164418.0,29.6546,29.8319,29.6435,29.7322,164418.0
2015-07-30 13:50:00,53.63,53.63,53.51,53.53,138675.0,29.7266,29.7266,29.6601,29.6712,138675.0
2015-07-30 13:55:00,53.53,53.53,53.46,53.47,25681.0,29.6712,29.6712,29.6324,29.6379,25681.0
2015-07-30 14:00:00,53.47,53.5,53.47,53.47,13213.0,29.6379,29.6546,29.6379,29.6379,13213.0
2015-07-30 14:05:00,53.46,53.47,53.27,53.27,29095.0,29.6324,29.6379,29.5271,29.5271,29095.0
2015-07-30 14:10:00,53.27,53.3,53.2,53.24,36016.0,29.5271,29.5437,29.4883,29.5104,36016.0
2015-07-30 14:15:00,53.24,53.32,53.23,53.25,19507.0,29.5104,29.5548,29.5049,29.516,19507.0
2015-07-30 14:20:00,53.25,53.33,53.25,53.29,23422.0,29.516,29.5603,29.516,29.5382,23422.0
2015-07-30 14:25:00,53.3,53.3,53.23,53.29,25379.0,29.5437,29.5437,29.5049,29.5382,25379.0
2015-07-30 14:30:00,53.3,53.36,53.2,53.21,21721.0,29.5437,29.577,29.4883,29.4938,21721.0
2015-07-30 14:35:00,53.2,53.29,53.16,53.28,28635.0,29.4883,29.5382,29.4661,29.5326,28635.0
2015-07-30 14:40:00,53.27,53.35,53.22,53.35,24214.0,29.5271,29.5714,29.4994,29.5714,24214.0
2015-07-30 14:45:00,53.35,53.43,53.29,53.42,34192.0,29.5714,29.6158,29.5382,29.6102,34192.0
2015-07-30 14:50:00,53.41,53.42,53.36,53.38,20210.0,29.6047,29.6102,29.577,29.588,20210.0
2015-07-30 14:55:00,53.37,53.38,53.31,53.34,16598.0,29.5825,29.588,29.5492,29.5659,16598.0
2015-07-30 15:00:00,53.35,53.37,53.31,53.35,26491.0,29.5714,29.5825,29.5492,29.5714,26491.0
2015-07-30 15:05:00,53.35,53.37,53.29,53.3,31762.0,29.5714,29.5825,29.5382,29.5437,31762.0
2015-07-30 15:10:00,53.3,53.33,53.25,53.27,38928.0,29.5437,29.5603,29.516,29.5271,38928.0
2015-07-30 15:15:00,53.27,53.28,53.21,53.23,33604.0,29.5271,29.5326,29.4938,29.5049,33604.0
2015-07-30 15:20:00,53.24,53.27,53.21,53.23,37439.0,29.5104,29.5271,29.4938,29.5049,37439.0
2015-07-30 15:25:00,53.23,53.29,53.17,53.24,47356.0,29.5049,29.5382,29.4716,29.5104,47356.0
2015-07-30 15:30:00,53.25,53.27,53.22,53.25,47878.0,29.516,29.5271,29.4994,29.516,47878.0
2015-07-30 15:35:00,53.24,53.24,53.17,53.17,91683.0,29.5104,29.5104,29.4716,29.4716,91683.0
2015-07-30 15:40:00,53.17,53.24,53.17,53.18,49006.0,29.4716,29.5104,29.4716,29.4772,49006.0
2015-07-30 15:45:00,53.17,53.18,53.08,53.11,101561.0,29.4716,29.4772,29.4218,29.4384,101561.0
2015-07-30 15:50:00,53.11,53.16,53.08,53.1,112133.0,29.4384,29.4661,29.4218,29.4328,112133.0
2015-07-30 15:55:00,53.1,53.1,52.97,52.98,427199.0,29.4328,29.4328,29.3608,29.3663,427199.0
2015-07-31 09:30:00,52.95,53.15,52.8,53.08,92237.0,29.3497,29.4606,29.2666,29.4218,92237.0
2015-07-31 09:35:00,53.07,53.1,52.83,52.94,29380.0,29.4162,29.4328,29.2832,29.3442,29380.0
2015-07-31 09:40:00,52.9,52.96,52.81,52.88,46932.0,29.322,29.3552,29.2721,29.3109,46932.0
2015-07-31 09:45:00,52.88,53.24,52.88,53.16,32583.0,29.3109,29.5104,29.3109,29.4661,32583.0
2015-07-31 09:50:00,53.17,53.22,53.11,53.12,20747.0,29.4716,29.4994,29.4384,29.4439,20747.0
2015-07-31 09:55:00,53.14,53.15,52.99,52.99,16917.0,29.455,29.4606,29.3719,29.3719,16917.0
2015-07-31 10:00:00,53.01,53.06,52.92,52.92,36419.0,29.383,29.4107,29.3331,29.3331,36419.0
2015-07-31 10:05:00,52.91,52.98,52.9,52.94,23158.0,29.3275,29.3663,29.322,29.3442,23158.0
2015-07-31 10:10:00,52.94,52.99,52.92,52.95,28263.0,29.3442,29.3719,29.3331,29.3497,28263.0
2015-07-31 10:15:00,52.95,52.99,52.91,52.95,30727.0,29.3497,29.3719,29.3275,29.3497,30727.0
2015-07-31 10:20:00,52.93,52.93,52.89,52.93,32696.0,29.3386,29.3386,29.3164,29.3386,32696.0
2015-07-31 10:25:00,52.93,52.94,52.89,52.9,33140.0,29.3386,29.3442,29.3164,29.322,33140.0
2015-07-31 10:30:00,52.9,52.92,52.82,52.85,41014.0,29.322,29.3331,29.2776,29.2943,41014.0
2015-07-31 10:35:00,52.84,52.84,52.72,52.8,67578.0,29.2887,29.2887,29.2222,29.2666,67578.0
2015-07-31 10:40:00,52.79,52.81,52.69,52.72,34439.0,29.261,29.2721,29.2056,29.2222,34439.0
2015-07-31 10:45:00,52.73,52.75,52.59,52.64,55629.0,29.2278,29.2388,29.1502,29.1779,55629.0
2015-07-31 10:50:00,52.63,52.64,52.53,52.6,37911.0,29.1723,29.1779,29.1169,29.1557,37911.0
2015-07-31 10:55:00,52.6,52.79,52.6,52.75,37794.0,29.1557,29.261,29.1557,29.2388,37794.0
2015-07-31 11:00:00,52.75,52.87,52.75,52.85,31062.0,29.2388,29.3054,29.2388,29.2943,31062.0
2015-07-31 11:05:00,52.85,52.99,52.85,52.99,31835.0,29.2943,29.3719,29.2943,29.3719,31835.0
2015-07-31 11:10:00,52.98,53.15,52.97,53.13,49004.0,29.3663,29.4606,29.3608,29.4495,49004.0
2015-07-31 11:15:00,53.13,53.23,53.13,53.17,40320.0,29.4495,29.5049,29.4495,29.4716,40320.0
2015-07-31 11:20:00,53.18,53.27,53.14,53.25,51679.0,29.4772,29.5271,29.455,29.516,51679.0
2015-07-31 11:25:00,53.25,53.35,53.23,53.3,30047.0,29.516,29.5714,29.5049,29.5437,30047.0
2015-07-31 11:30:00,53.29,53.4,53.26,53.37,45694.0,29.5382,29.5991,29.5215,29.5825,45694.0
2015-07-31 11:35:00,53.37,53.48,53.36,53.43,49849.0,29.5825,29.6435,29.577,29.6158,49849.0
2015-07-31 11:40:00,53.44,53.44,53.39,53.4,42154.0,29.6213,29.6213,29.5936,29.5991,42154.0
2015-07-31 11:45:00,53.4,53.53,53.39,53.53,68843.0,29.5991,29.6712,29.5936,29.6712,68843.0
2015-07-31 11:50:00,53.53,53.61,53.52,53.61,69365.0,29.6712,29.7155,29.6656,29.7155,69365.0
2015-07-31 11:55:00,53.6,53.61,53.56,53.57,31195.0,29.71,29.7155,29.6878,29.6934,31195.0
2015-07-31 12:00:00,53.56,53.59,53.55,53.57,35281.0,29.6878,29.7044,29.6823,29.6934,35281.0
2015-07-31 12:05:00,53.56,53.58,53.46,53.5,90827.0,29.6878,29.6989,29.6324,29.6546,90827.0
2015-07-31 12:10:00,53.49,53.51,53.4,53.4,24625.0,29.649,29.6601,29.5991,29.5991,24625.0
2015-07-31 12:15:00,53.39,53.41,53.24,53.34,56922.0,29.5936,29.6047,29.5104,29.5659,56922.0
2015-07-31 12:20:00,53.34,53.35,53.15,53.15,47307.0,29.5659,29.5714,29.4606,29.4606,47307.0
2015-07-31 12:25:00,53.16,53.2,53.14,53.18,55580.0,29.4661,29.4883,29.455,29.4772,55580.0
2015-07-31 12:30:00,53.19,53.33,53.17,53.2,40334.0,29.4827,29.5603,29.4716,29.4883,40334.0
2015-07-31 12:35:00,53.19,53.23,53.16,53.18,25379.0,29.4827,29.5049,29.4661,29.4772,25379.0
2015-07-31 12:40:00,53.18,53.19,53.13,53.15,135020.0,29.4772,29.4827,29.4495,29.4606,135020.0
2015-07-31 12:45:00,53.16,53.17,53.01,53.03,86707.0,29.4661,29.4716,29.383,29.394,86707.0
2015-07-31 12:50:00,53.02,53.08,52.99,53.08,55320.0,29.3885,29.4218,29.3719,29.4218,55320.0
2015-07-31 12:55:00,53.07,53.19,53.07,53.18,37243.0,29.4162,29.4827,29.4162,29.4772,37243.0
2015-07-31 13:00:00,53.19,53.19,53.13,53.15,39003.0,29.4827,29.4827,29.4495,29.4606,39003.0
2015-07-31 13:05:00,53.13,53.15,53.06,53.08,47547.0,29.4495,29.4606,29.4107,29.4218,47547.0
2015-07-31 13:10:00,53.08,53.15,53.08,53.13,37780.0,29.4218,29.4606,29.4218,29.4495,37780.0
2015-07-31 13:15:00,53.12,53.12,53.08,53.11,19403.0,29.4439,29.4439,29.4218,29.4384,19403.0
2015-07-31 13:20:00,53.1,53.13,53.08,53.09,35341.0,29.4328,29.4495,29.4218,29.4273,35341.0
2015-07-31 13:25:00,53.1,53.23,53.09,53.18,131452.0,29.4328,29.5049,29.4273,29.4772,131452.0
2015-07-31 13:30:00,53.18,53.21,53.07,53.09,110136.0,29.4772,29.4938,29.4162,29.4273,110136.0
2015-07-31 13:35:00,53.08,53.08,53.01,53.02,23716.0,29.4218,29.4218,29.383,29.3885,23716.0
2015-07-31 13:40:00,53.03,53.04,53.0,53.01,51577.0,29.394,29.3996,29.3774,29.383,51577.0
2015-07-31 13:45:00,53.0,53.02,52.99,52.99,51927.0,29.3774,29.3885,29.3719,29.3719,51927.0
2015-07-31 13:50:00,53.0,53.01,52.88,52.9,45336.0,29.3774,29.383,29.3109,29.322,45336.0
2015-07-31 13:55:00,52.91,52.96,52.91,52.95,41842.0,29.3275,29.3552,29.3275,29.3497,41842.0
2015-07-31 14:00:00,52.95,52.98,52.9,52.94,32406.0,29.3497,29.3663,29.322,29.3442,32406.0
2015-07-31 14:05:00,52.95,52.95,52.88,52.9,52099.0,29.3497,29.3497,29.3109,29.322,52099.0
2015-07-31 14:10:00,52.89,52.9,52.86,52.9,62177.0,29.3164,29.322,29.2998,29.322,62177.0
2015-07-31 14:15:00,52.89,52.91,52.78,52.8,117007.0,29.3164,29.3275,29.2555,29.2666,117007.0
2015-07-31 14:20:00,52.8,52.82,52.67,52.7,105520.0,29.2666,29.2776,29.1945,29.2111,105520.0
2015-07-31 14:25:00,52.72,52.84,52.63,52.68,134881.0,29.2222,29.2887,29.1723,29.2,134881.0
2015-07-31 14:30:00,52.67,52.75,52.64,52.66,225743.0,29.1945,29.2388,29.1779,29.189,225743.0
2015-07-31 14:35:00,52.66,52.66,52.54,52.61,142820.0,29.189,29.189,29.1224,29.1612,142820.0
2015-07-31 14:40:00,52.59,52.76,52.57,52.72,270978.0,29.1502,29.2444,29.1391,29.2222,270978.0
2015-07-31 14:45:00,52.71,52.76,52.66,52.71,166212.0,29.2167,29.2444,29.189,29.2167,166212.0
2015-07-31 14:50:00,52.71,52.76,52.66,52.74,54393.0,29.2167,29.2444,29.189,29.2333,54393.0
2015-07-31 14:55:00,52.74,52.75,52.62,52.63,138167.0,29.2333,29.2388,29.1668,29.1723,138167.0
2015-07-31 15:00:00,52.63,52.63,52.58,52.62,62080.0,29.1723,29.1723,29.1446,29.1668,62080.0
2015-07-31 15:05:00,52.61,52.62,52.41,52.48,192459.0,29.1612,29.1668,29.0504,29.0892,192459.0
2015-07-31 15:10:00,52.48,52.48,52.36,52.4,98756.0,29.0892,29.0892,29.0227,29.0448,98756.0
2015-07-31 15:15:00,52.4,52.41,52.38,52.39,78766.0,29.0448,29.0504,29.0337,29.0393,78766.0
2015-07-31 15:20:00,52.39,52.41,52.35,52.38,81002.0,29.0393,29.0504,29.0171,29.0337,81002.0
2015-07-31 15:25:00,52.38,52.44,52.34,52.44,127274.0,29.0337,29.067,29.0116,29.067,127274.0
2015-07-31 15:30:00,52.44,52.53,52.43,52.53,146679.0,29.067,29.1169,29.0615,29.1169,146679.0
2015-07-31 15:35:00,52.52,52.67,52.52,52.63,196476.0,29.1114,29.1945,29.1114,29.1723,196476.0
2015-07-31 15:40:00,52.63,52.67,52.55,52.55,173977.0,29.1723,29.1945,29.128,29.128,173977.0
2015-07-31 15:45:00,52.55,52.57,52.49,52.57,121176.0,29.128,29.1391,29.0947,29.1391,121176.0
2015-07-31 15:50:00,52.57,52.57,52.43,52.47,178841.0,29.1391,29.1391,29.0615,29.0836,178841.0
2015-07-31 15:55:00,52.46,52.53,52.4,52.53,348623.0,29.0781,29.1169,29.0448,29.1169,348623.0
2015-08-03 09:30:00,52.52,52.74,52.28,52.67,92357.0,29.1114,29.2333,28.9783,29.1945,92357.0
2015-08-03 09:35:00,52.64,52.71,52.51,52.53,70065.0,29.1779,29.2167,29.1058,29.1169,70065.0
2015-08-03 09:40:00,52.5,52.5,52.26,52.28,58408.0,29.1003,29.1003,28.9672,28.9783,58408.0
2015-08-03 09:45:00,52.27,52.29,52.15,52.18,81496.0,28.9728,28.9839,28.9063,28.9229,81496.0
2015-08-03 09:50:00,52.18,52.29,52.12,52.29,128783.0,28.9229,28.9839,28.8896,28.9839,128783.0
2015-08-03 09:55:00,52.31,52.44,52.3,52.39,78230.0,28.9949,29.067,28.9894,29.0393,78230.0
2015-08-03 10:00:00,52.4,52.41,52.35,52.35,79830.0,29.0448,29.0504,29.0171,29.0171,79830.0
2015-08-03 10:05:00,52.35,52.36,52.26,52.27,35657.0,29.0171,29.0227,28.9672,28.9728,35657.0
2015-08-03 10:10:00,52.27,52.4,52.27,52.36,39293.0,28.9728,29.0448,28.9728,29.0227,39293.0
2015-08-03 10:15:00,52.35,52.37,52.32,52.35,27830.0,29.0171,29.0282,29.0005,29.0171,27830.0
2015-08-03 10:20:00,52.35,52.38,52.3,52.35,37508.0,29.0171,29.0337,28.9894,29.0171,37508.0
2015-08-03 10:25:00,52.34,52.36,52.28,52.29,37307.0,29.0116,29.0227,28.9783,28.9839,37307.0
2015-08-03 10:30:00,52.29,52.4,52.22,52.4,39530.0,28.9839,29.0448,28.9451,29.0448,39530.0
2015-08-03 10:35:00,52.4,52.41,52.35,52.36,62178.0,29.0448,29.0504,29.0171,29.0227,62178.0
2015-08-03 10:40:00,52.37,52.41,52.28,52.28,75929.0,29.0282,29.0504,28.9783,28.9783,75929.0
2015-08-03 10:45:00,52.27,52.4,52.22,52.37,36282.0,28.9728,29.0448,28.9451,29.0282,36282.0
2015-08-03 10:50:00,52.37,52.41,52.34,52.41,69530.0,29.0282,29.0504,29.0116,29.0504,69530.0
2015-08-03 10:55:00,52.4,52.41,52.34,52.35,92017.0,29.0448,29.0504,29.0116,29.0171,92017.0
2015-08-03 11:00:00,52.35,52.36,52.25,52.35,30663.0,29.0171,29.0227,28.9617,29.0171,30663.0
2015-08-03 11:05:00,52.35,52.36,52.28,52.32,34199.0,29.0171,29.0227,28.9783,29.0005,34199.0
2015-08-03 11:10:00,52.32,52.35,52.28,52.3,23402.0,29.0005,29.0171,28.9783,28.9894,23402.0
2015-08-03 11:15:00,52.3,52.32,52.25,52.29,23831.0,28.9894,29.0005,28.9617,28.9839,23831.0
2015-08-03 11:20:00,52.31,52.34,52.28,52.33,32416.0,28.9949,29.0116,28.9783,29.006,32416.0
2015-08-03 11:25:00,52.32,52.32,52.25,52.3,28564.0,29.0005,29.0005,28.9617,28.9894,28564.0
2015-08-03 11:30:00,52.31,52.36,52.29,52.35,34228.0,28.9949,29.0227,28.9839,29.0171,34228.0
2015-08-03 11:35:00,52.35,52.36,52.26,52.26,28627.0,29.0171,29.0227,28.9672,28.9672,28627.0
2015-08-03 11:40:00,52.27,52.34,52.26,52.31,12925.0,28.9728,29.0116,28.9672,28.9949,12925.0
2015-08-03 11:45:00,52.32,52.33,52.2,52.24,26683.0,29.0005,29.006,28.934,28.9561,26683.0
2015-08-03 11:50:00,52.23,52.24,52.17,52.22,21260.0,28.9506,28.9561,28.9173,28.9451,21260.0
2015-08-03 11:55:00,52.22,52.3,52.19,52.29,51270.0,28.9451,28.9894,28.9284,28.9839,51270.0
2015-08-03 12:00:00,52.28,52.36,52.27,52.27,31520.0,28.9783,29.0227,28.9728,28.9728,31520.0
2015-08-03 12:05:00,52.28,52.3,52.23,52.24,35442.0,28.9783,28.9894,28.9506,28.9561,35442.0
2015-08-03 12:10:00,52.23,52.26,52.18,52.23,38060.0,28.9506,28.9672,28.9229,28.9506,38060.0
2015-08-03 12:15:00,52.24,52.27,52.15,52.16,52384.0,28.9561,28.9728,28.9063,28.9118,52384.0
2015-08-03 12:20:00,52.15,52.21,52.1,52.21,21734.0,28.9063,28.9395,28.8785,28.9395,21734.0
2015-08-03 12:25:00,52.2,52.26,52.18,52.18,26321.0,28.934,28.9672,28.9229,28.9229,26321.0
2015-08-03 12:30:00,52.16,52.16,52.05,52.09,30540.0,28.9118,28.9118,28.8508,28.873,30540.0
2015-08-03 12:35:00,52.11,52.11,52.0,52.03,63933.0,28.8841,28.8841,28.8231,28.8397,63933.0
2015-08-03 12:40:00,52.02,52.02,51.95,51.98,40708.0,28.8342,28.8342,28.7954,28.812,40708.0
2015-08-03 12:45:00,51.97,51.98,51.91,51.94,49152.0,28.8065,28.812,28.7732,28.7899,49152.0
2015-08-03 12:50:00,51.95,52.01,51.88,51.97,135123.0,28.7954,28.8287,28.7566,28.8065,135123.0
2015-08-03 12:55:00,51.97,52.12,51.97,52.1,96290.0,28.8065,28.8896,28.8065,28.8785,96290.0
2015-08-03 13:00:00,52.09,52.1,51.94,51.97,40756.0,28.873,28.8785,28.7899,28.8065,40756.0
2015-08-03 13:05:00,51.97,51.97,51.83,51.87,47731.0,28.8065,28.8065,28.7289,28.7511,47731.0
2015-08-03 13:10:00,51.87,51.91,51.8,51.83,34960.0,28.7511,28.7732,28.7123,28.7289,34960.0
2015-08-03 13:15:00,51.82,51.85,51.77,51.85,51954.0,28.7233,28.74,28.6956,28.74,51954.0
2015-08-03 13:20:00,51.85,52.0,51.85,51.97,53226.0,28.74,28.8231,28.74,28.8065,53226.0
2015-08-03 13:25:00,51.97,52.01,51.93,51.95,39781.0,28.8065,28.8287,28.7843,28.7954,39781.0
2015-08-03 13:30:00,51.94,51.99,51.9,51.98,29319.0,28.7899,28.8176,28.7677,28.812,29319.0
2015-08-03 13:35:00,51.98,52.0,51.92,51.95,51015.0,28.812,28.8231,28.7788,28.7954,51015.0
2015-08-03 13:40:00,51.94,51.95,51.9,51.9,34085.0,28.7899,28.7954,28.7677,28.7677,34085.0
2015-08-03 13:45:00,51.89,51.94,51.83,51.94,52715.0,28.7621,28.7899,28.7289,28.7899,52715.0
2015-08-03 13:50:00,51.94,51.97,51.92,51.94,68380.0,28.7899,28.8065,28.7788,28.7899,68380.0
2015-08-03 13:55:00,51.94,51.94,51.82,51.82,69338.0,28.7899,28.7899,28.7233,28.7233,69338.0
2015-08-03 14:00:00,51.82,51.84,51.74,51.84,70945.0,28.7233,28.7344,28.679,28.7344,70945.0
2015-08-03 14:05:00,51.84,51.85,51.74,51.75,67907.0,28.7344,28.74,28.679,28.6845,67907.0
2015-08-03 14:10:00,51.75,51.77,51.73,51.75,98061.0,28.6845,28.6956,28.6735,28.6845,98061.0
2015-08-03 14:15:00,51.75,51.75,51.71,51.74,50389.0,28.6845,28.6845,28.6624,28.679,50389.0
2015-08-03 14:20:00,51.75,51.75,51.59,51.59,63966.0,28.6845,28.6845,28.5959,28.5959,63966.0
2015-08-03 14:25:00,51.6,51.65,51.52,51.63,166997.0,28.6014,28.6291,28.5571,28.618,166997.0
2015-08-03 14:30:00,51.63,51.72,51.62,51.71,32914.0,28.618,28.6679,28.6125,28.6624,32914.0
2015-08-03 14:35:00,51.71,51.75,51.67,51.68,55494.0,28.6624,28.6845,28.6402,28.6457,55494.0
2015-08-03 14:40:00,51.67,51.69,51.56,51.69,74825.0,28.6402,28.6513,28.5792,28.6513,74825.0
2015-08-03 14:45:00,51.69,51.7,51.59,51.6,44049.0,28.6513,28.6568,28.5959,28.6014,44049.0
2015-08-03 14:50:00,51.59,51.6,51.51,51.54,55742.0,28.5959,28.6014,28.5515,28.5681,55742.0
2015-08-03 14:55:00,51.53,51.53,51.45,51.48,68879.0,28.5626,28.5626,28.5183,28.5349,68879.0
2015-08-03 15:00:00,51.48,51.48,51.45,51.48,61940.0,28.5349,28.5349,28.5183,28.5349,61940.0
2015-08-03 15:05:00,51.47,51.47,51.36,51.37,87977.0,28.5293,28.5293,28.4684,28.4739,87977.0
2015-08-03 15:10:00,51.37,51.41,51.32,51.41,66441.0,28.4739,28.4961,28.4462,28.4961,66441.0
2015-08-03 15:15:00,51.41,51.74,51.4,51.59,138706.0,28.4961,28.679,28.4905,28.5959,138706.0
2015-08-03 15:20:00,51.59,51.7,51.59,51.69,66291.0,28.5959,28.6568,28.5959,28.6513,66291.0
2015-08-03 15:25:00,51.67,51.72,51.66,51.69,91986.0,28.6402,28.6679,28.6347,28.6513,91986.0
2015-08-03 15:30:00,51.71,51.74,51.61,51.68,81628.0,28.6624,28.679,28.6069,28.6457,81628.0
2015-08-03 15:35:00,51.68,51.82,51.66,51.79,126438.0,28.6457,28.7233,28.6347,28.7067,126438.0
2015-08-03 15:40:00,51.79,51.87,51.73,51.87,116820.0,28.7067,28.7511,28.6735,28.7511,116820.0
2015-08-03 15:45:00,51.86,51.87,51.63,51.63,159317.0,28.7455,28.7511,28.618,28.618,159317.0
2015-08-03 15:50:00,51.63,51.64,51.55,51.59,197700.0,28.618,28.6236,28.5737,28.5959,197700.0
2015-08-03 15:55:00,51.59,51.69,51.57,51.66,570863.0,28.5959,28.6513,28.5848,28.6347,570863.0
2015-08-04 09:30:00,51.97,52.25,51.95,52.12,76694.0,28.8065,28.9617,28.7954,28.8896,76694.0
2015-08-04 09:35:00,52.08,52.11,51.93,51.94,21420.0,28.8675,28.8841,28.7843,28.7899,21420.0
2015-08-04 09:40:00,51.96,51.97,51.88,51.92,20155.0,28.8009,28.8065,28.7566,28.7788,20155.0
2015-08-04 09:45:00,51.94,52.19,51.94,52.17,38419.0,28.7899,28.9284,28.7899,28.9173,38419.0
2015-08-04 09:50:00,52.17,52.18,51.95,51.96,78648.0,28.9173,28.9229,28.7954,28.8009,78648.0
2015-08-04 09:55:00,51.94,51.95,51.78,51.78,17645.0,28.7899,28.7954,28.7012,28.7012,17645.0
2015-08-04 10:00:00,51.79,51.84,51.65,51.7,41456.0,28.7067,28.7344,28.6291,28.6568,41456.0
2015-08-04 10:05:00,51.68,51.78,51.67,51.73,46916.0,28.6457,28.7012,28.6402,28.6735,46916.0
2015-08-04 10:10:00,51.73,51.74,51.55,51.68,35935.0,28.6735,28.679,28.5737,28.6457,35935.0
2015-08-04 10:15:00,51.7,51.7,51.44,51.44,89567.0,28.6568,28.6568,28.5127,28.5127,89567.0
2015-08-04 10:20:00,51.44,51.5,51.29,51.29,90498.0,28.5127,28.546,28.4296,28.4296,90498.0
2015-08-04 10:25:00,51.3,51.45,51.26,51.29,49982.0,28.4351,28.5183,28.4129,28.4296,49982.0
2015-08-04 10:30:00,51.3,51.43,51.3,51.38,55256.0,28.4351,28.5072,28.4351,28.4795,55256.0
2015-08-04 10:35:00,51.39,51.4,51.19,51.25,36149.0,28.485,28.4905,28.3741,28.4074,36149.0
2015-08-04 10:40:00,51.24,51.42,51.23,51.33,108768.0,28.4019,28.5016,28.3963,28.4517,108768.0
2015-08-04 10:45:00,51.33,51.35,51.24,51.28,54605.0,28.4517,28.4628,28.4019,28.424,54605.0
2015-08-04 10:50:00,51.27,51.31,51.19,51.29,58849.0,28.4185,28.4407,28.3741,28.4296,58849.0
2015-08-04 10:55:00,51.3,51.31,51.16,51.26,100985.0,28.4351,28.4407,28.3575,28.4129,100985.0
2015-08-04 11:00:00,51.26,51.26,51.2,51.2,44280.0,28.4129,28.4129,28.3797,28.3797,44280.0
2015-08-04 11:05:00,51.2,51.36,51.2,51.28,41791.0,28.3797,28.4684,28.3797,28.424,41791.0
2015-08-04 11:10:00,51.27,51.3,51.15,51.16,56023.0,28.4185,28.4351,28.352,28.3575,56023.0
2015-08-04 11:15:00,51.16,51.16,50.95,50.96,102242.0,28.3575,28.3575,28.2411,28.2467,102242.0
2015-08-04 11:20:00,50.96,51.07,50.93,50.93,69482.0,28.2467,28.3076,28.23,28.23,69482.0
2015-08-04 11:25:00,50.94,50.95,50.85,50.89,52334.0,28.2356,28.2411,28.1857,28.2079,52334.0
2015-08-04 11:30:00,50.9,50.94,50.76,50.78,47609.0,28.2134,28.2356,28.1358,28.1469,47609.0
2015-08-04 11:35:00,50.78,50.88,50.76,50.81,47102.0,28.1469,28.2023,28.1358,28.1635,47102.0
2015-08-04 11:40:00,50.82,50.83,50.69,50.76,64802.0,28.1691,28.1746,28.097,28.1358,64802.0
2015-08-04 11:45:00,50.76,51.01,50.74,51.01,66694.0,28.1358,28.2744,28.1247,28.2744,66694.0
2015-08-04 11:50:00,51.01,51.02,50.95,50.95,58325.0,28.2744,28.2799,28.2411,28.2411,58325.0
2015-08-04 11:55:00,50.95,51.01,50.91,50.99,155936.0,28.2411,28.2744,28.2189,28.2633,155936.0
2015-08-04 12:00:00,50.98,51.02,50.96,51.02,102992.0,28.2577,28.2799,28.2467,28.2799,102992.0
2015-08-04 12:05:00,51.02,51.1,51.01,51.07,48071.0,28.2799,28.3243,28.2744,28.3076,48071.0
2015-08-04 12:10:00,51.06,51.16,51.06,51.15,52179.0,28.3021,28.3575,28.3021,28.352,52179.0
2015-08-04 12:15:00,51.15,51.15,51.1,51.12,18409.0,28.352,28.352,28.3243,28.3353,18409.0
2015-08-04 12:20:00,51.13,51.13,51.0,51.02,18921.0,28.3409,28.3409,28.2688,28.2799,18921.0
2015-08-04 12:25:00,51.03,51.05,50.98,51.05,67462.0,28.2855,28.2965,28.2577,28.2965,67462.0
2015-08-04 12:30:00,51.06,51.07,51.02,51.05,25352.0,28.3021,28.3076,28.2799,28.2965,25352.0
2015-08-04 12:35:00,51.04,51.06,51.01,51.05,12112.0,28.291,28.3021,28.2744,28.2965,12112.0
2015-08-04 12:40:00,51.05,51.05,50.96,51.0,67192.0,28.2965,28.2965,28.2467,28.2688,67192.0
2015-08-04 12:45:00,50.99,51.05,50.99,51.03,31250.0,28.2633,28.2965,28.2633,28.2855,31250.0
2015-08-04 12:50:00,51.02,51.11,51.01,51.11,17437.0,28.2799,28.3298,28.2744,28.3298,17437.0
2015-08-04 12:55:00,51.12,51.17,51.11,51.11,13773.0,28.3353,28.3631,28.3298,28.3298,13773.0
2015-08-04 13:00:00,51.1,51.11,51.06,51.09,14930.0,28.3243,28.3298,28.3021,28.3187,14930.0
2015-08-04 13:05:00,51.08,51.11,51.08,51.09,24065.0,28.3132,28.3298,28.3132,28.3187,24065.0
2015-08-04 13:10:00,51.09,51.11,51.06,51.07,49220.0,28.3187,28.3298,28.3021,28.3076,49220.0
2015-08-04 13:15:00,51.07,51.2,51.06,51.15,21965.0,28.3076,28.3797,28.3021,28.352,21965.0
2015-08-04 13:20:00,51.14,51.19,51.14,51.16,14653.0,28.3464,28.3741,28.3464,28.3575,14653.0
2015-08-04 13:25:00,51.16,51.25,51.16,51.22,56679.0,28.3575,28.4074,28.3575,28.3908,56679.0
2015-08-04 13:30:00,51.21,51.28,51.2,51.26,44810.0,28.3852,28.424,28.3797,28.4129,44810.0
2015-08-04 13:35:00,51.26,51.32,51.23,51.29,52115.0,28.4129,28.4462,28.3963,28.4296,52115.0
2015-08-04 13:40:00,51.31,51.31,51.25,51.29,23900.0,28.4407,28.4407,28.4074,28.4296,23900.0
2015-08-04 13:45:00,51.28,51.31,51.22,51.26,35429.0,28.424,28.4407,28.3908,28.4129,35429.0
2015-08-04 13:50:00,51.27,51.28,51.16,51.27,59710.0,28.4185,28.424,28.3575,28.4185,59710.0
2015-08-04 13:55:00,51.27,51.41,51.24,51.39,38194.0,28.4185,28.4961,28.4019,28.485,38194.0
2015-08-04 14:00:00,51.39,51.41,51.3,51.39,20474.0,28.485,28.4961,28.4351,28.485,20474.0
2015-08-04 14:05:00,51.39,51.41,51.31,51.35,32412.0,28.485,28.4961,28.4407,28.4628,32412.0
2015-08-04 14:10:00,51.35,51.36,51.27,51.33,22889.0,28.4628,28.4684,28.4185,28.4517,22889.0
2015-08-04 14:15:00,51.33,51.43,51.31,51.43,85527.0,28.4517,28.5072,28.4407,28.5072,85527.0
2015-08-04 14:20:00,51.43,51.5,51.4,51.49,15410.0,28.5072,28.546,28.4905,28.5404,15410.0
2015-08-04 14:25:00,51.5,51.56,51.48,51.55,28350.0,28.546,28.5792,28.5349,28.5737,28350.0
2015-08-04 14:30:00,51.56,51.63,51.56,51.59,38632.0,28.5792,28.618,28.5792,28.5959,38632.0
2015-08-04 14:35:00,51.58,51.63,51.53,51.56,29209.0,28.5903,28.618,28.5626,28.5792,29209.0
2015-08-04 14:40:00,51.56,51.56,51.52,51.53,49452.0,28.5792,28.5792,28.5571,28.5626,49452.0
2015-08-04 14:45:00,51.53,51.58,51.53,51.58,38608.0,28.5626,28.5903,28.5626,28.5903,38608.0
2015-08-04 14:50:00,51.58,51.6,51.52,51.55,32115.0,28.5903,28.6014,28.5571,28.5737,32115.0
2015-08-04 14:55:00,51.55,51.56,51.51,51.55,59194.0,28.5737,28.5792,28.5515,28.5737,59194.0
2015-08-04 15:00:00,51.55,51.65,51.53,51.54,93951.0,28.5737,28.6291,28.5626,28.5681,93951.0
2015-08-04 15:05:00,51.54,51.58,51.51,51.55,45406.0,28.5681,28.5903,28.5515,28.5737,45406.0
2015-08-04 15:10:00,51.55,51.69,51.54,51.69,75890.0,28.5737,28.6513,28.5681,28.6513,75890.0
2015-08-04 15:15:00,51.69,51.76,51.67,51.69,59975.0,28.6513,28.6901,28.6402,28.6513,59975.0
2015-08-04 15:20:00,51.68,51.69,51.54,51.61,63256.0,28.6457,28.6513,28.5681,28.6069,63256.0
2015-08-04 15:25:00,51.61,51.61,51.53,51.57,53114.0,28.6069,28.6069,28.5626,28.5848,53114.0
2015-08-04 15:30:00,51.58,51.63,51.53,51.53,64816.0,28.5903,28.618,28.5626,28.5626,64816.0
2015-08-04 15:35:00,51.53,51.61,51.39,51.39,143706.0,28.5626,28.6069,28.485,28.485,143706.0
2015-08-04 15:40:00,51.39,51.47,51.38,51.42,102023.0,28.485,28.5293,28.4795,28.5016,102023.0
2015-08-04 15:45:00,51.41,51.42,51.24,51.27,160531.0,28.4961,28.5016,28.4019,28.4185,160531.0
2015-08-04 15:50:00,51.27,51.29,51.23,51.28,158493.0,28.4185,28.4296,28.3963,28.424,158493.0
2015-08-04 15:55:00,51.28,51.3,51.21,51.26,361432.0,28.424,28.4351,28.3852,28.4129,361432.0
2015-08-05 09:30:00,52.28,52.35,52.04,52.04,111273.0,28.9783,29.0171,28.8453,28.8453,111273.0
2015-08-05 09:35:00,52.08,52.43,52.06,52.38,59366.0,28.8675,29.0615,28.8564,29.0337,59366.0
2015-08-05 09:40:00,52.4,52.58,52.36,52.54,52191.0,29.0448,29.1446,29.0227,29.1224,52191.0
2015-08-05 09:45:00,52.54,52.65,52.52,52.64,128139.0,29.1224,29.1834,29.1114,29.1779,128139.0
2015-08-05 09:50:00,52.62,52.64,52.37,52.43,104647.0,29.1668,29.1779,29.0282,29.0615,104647.0
2015-08-05 09:55:00,52.45,52.54,52.32,52.38,42279.0,29.0725,29.1224,29.0005,29.0337,42279.0
2015-08-05 10:00:00,52.37,52.41,52.15,52.22,32831.0,29.0282,29.0504,28.9063,28.9451,32831.0
2015-08-05 10:05:00,52.22,52.3,52.22,52.27,24325.0,28.9451,28.9894,28.9451,28.9728,24325.0
2015-08-05 10:10:00,52.28,52.29,52.22,52.24,32082.0,28.9783,28.9839,28.9451,28.9561,32082.0
2015-08-05 10:15:00,52.24,52.28,52.2,52.26,28143.0,28.9561,28.9783,28.934,28.9672,28143.0
2015-08-05 10:20:00,52.26,52.41,52.26,52.38,29794.0,28.9672,29.0504,28.9672,29.0337,29794.0
2015-08-05 10:25:00,52.38,52.38,52.28,52.31,17778.0,29.0337,29.0337,28.9783,28.9949,17778.0
2015-08-05 10:30:00,52.31,52.5,52.31,52.32,47784.0,28.9949,29.1003,28.9949,29.0005,47784.0
2015-08-05 10:35:00,52.32,52.43,52.32,52.37,49148.0,29.0005,29.0615,29.0005,29.0282,49148.0
2015-08-05 10:40:00,52.35,52.39,52.24,52.27,22439.0,29.0171,29.0393,28.9561,28.9728,22439.0
2015-08-05 10:45:00,52.26,52.3,52.14,52.18,27024.0,28.9672,28.9894,28.9007,28.9229,27024.0
2015-08-05 10:50:00,52.18,52.21,52.1,52.17,18701.0,28.9229,28.9395,28.8785,28.9173,18701.0
2015-08-05 10:55:00,52.17,52.21,52.01,52.04,33770.0,28.9173,28.9395,28.8287,28.8453,33770.0
2015-08-05 11:00:00,52.04,52.08,51.84,51.85,43326.0,28.8453,28.8675,28.7344,28.74,43326.0
2015-08-05 11:05:00,51.85,51.86,51.79,51.8,51842.0,28.74,28.7455,28.7067,28.7123,51842.0
2015-08-05 11:10:00,51.79,51.82,51.74,51.77,38469.0,28.7067,28.7233,28.679,28.6956,38469.0
2015-08-05 11:15:00,51.77,51.86,51.76,51.86,59940.0,28.6956,28.7455,28.6901,28.7455,59940.0
2015-08-05 11:20:00,51.86,51.97,51.84,51.95,62043.0,28.7455,28.8065,28.7344,28.7954,62043.0
2015-08-05 11:25:00,51.96,52.1,51.94,52.09,130348.0,28.8009,28.8785,28.7899,28.873,130348.0
2015-08-05 11:30:00,52.11,52.11,52.03,52.04,36343.0,28.8841,28.8841,28.8397,28.8453,36343.0
2015-08-05 11:35:00,52.05,52.09,51.87,51.87,16440.0,28.8508,28.873,28.7511,28.7511,16440.0
2015-08-05 11:40:00,51.87,51.88,51.57,51.57,41437.0,28.7511,28.7566,28.5848,28.5848,41437.0
2015-08-05 11:45:00,51.58,51.77,51.57,51.67,21727.0,28.5903,28.6956,28.5848,28.6402,21727.0
2015-08-05 11:50:00,51.66,51.67,51.47,51.51,26950.0,28.6347,28.6402,28.5293,28.5515,26950.0
2015-08-05 11:55:00,51.51,51.55,51.34,51.34,35079.0,28.5515,28.5737,28.4573,28.4573,35079.0
2015-08-05 12:00:00,51.34,51.42,51.26,51.27,84951.0,28.4573,28.5016,28.4129,28.4185,84951.0
2015-08-05 12:05:00,51.26,51.27,51.15,51.15,98205.0,28.4129,28.4185,28.352,28.352,98205.0
2015-08-05 12:10:00,51.15,51.15,50.94,51.05,119661.0,28.352,28.352,28.2356,28.2965,119661.0
2015-08-05 12:15:00,51.04,51.07,50.91,50.94,46181.0,28.291,28.3076,28.2189,28.2356,46181.0
2015-08-05 12:20:00,50.93,51.05,50.91,51.0,163186.0,28.23,28.2965,28.2189,28.2688,163186.0
2015-08-05 12:25:00,50.99,51.0,50.91,50.98,188575.0,28.2633,28.2688,28.2189,28.2577,188575.0
2015-08-05 12:30:00,50.97,50.99,50.74,50.77,94898.0,28.2522,28.2633,28.1247,28.1413,94898.0
2015-08-05 12:35:00,50.75,50.78,50.64,50.7,101730.0,28.1303,28.1469,28.0693,28.1025,101730.0
2015-08-05 12:40:00,50.71,50.71,50.56,50.63,101655.0,28.1081,28.1081,28.0249,28.0637,101655.0
2015-08-05 12:45:00,50.63,50.75,50.58,50.66,132486.0,28.0637,28.1303,28.036,28.0804,132486.0
2015-08-05 12:50:00,50.66,50.67,50.5,50.57,334059.0,28.0804,28.0859,27.9917,28.0305,334059.0
2015-08-05 12:55:00,50.6,50.73,50.58,50.58,94966.0,28.0471,28.1192,28.036,28.036,94966.0
2015-08-05 13:00:00,50.59,50.66,50.48,50.5,32863.0,28.0416,28.0804,27.9806,27.9917,32863.0
2015-08-05 13:05:00,50.49,50.68,50.48,50.64,32878.0,27.9861,28.0915,27.9806,28.0693,32878.0
2015-08-05 13:10:00,50.66,50.67,50.45,50.48,30220.0,28.0804,28.0859,27.964,27.9806,30220.0
2015-08-05 13:15:00,50.48,50.5,50.32,50.32,63620.0,27.9806,27.9917,27.8919,27.8919,63620.0
2015-08-05 13:20:00,50.32,50.33,49.96,49.97,169805.0,27.8919,27.8975,27.6924,27.6979,169805.0
2015-08-05 13:25:00,49.97,50.01,49.94,49.95,177087.0,27.6979,27.7201,27.6813,27.6868,177087.0
2015-08-05 13:30:00,49.96,49.96,49.86,49.93,92419.0,27.6924,27.6924,27.6369,27.6757,92419.0
2015-08-05 13:35:00,49.93,49.96,49.79,49.8,197649.0,27.6757,27.6924,27.5981,27.6037,197649.0
2015-08-05 13:40:00,49.8,49.81,49.63,49.65,166863.0,27.6037,27.6092,27.5095,27.5205,166863.0
2015-08-05 13:45:00,49.64,49.64,49.28,49.29,255815.0,27.515,27.515,27.3154,27.321,255815.0
2015-08-05 13:50:00,49.31,49.35,48.86,48.97,217715.0,27.3321,27.3542,27.0826,27.1436,217715.0
2015-08-05 13:55:00,48.98,49.36,48.89,49.2,314709.0,27.1492,27.3598,27.0993,27.2711,314709.0
2015-08-05 14:00:00,49.21,49.3,49.1,49.3,274489.0,27.2766,27.3265,27.2157,27.3265,274489.0
2015-08-05 14:05:00,49.29,49.33,49.24,49.24,94480.0,27.321,27.3432,27.2933,27.2933,94480.0
2015-08-05 14:10:00,49.24,49.25,48.89,48.94,165667.0,27.2933,27.2988,27.0993,27.127,165667.0
2015-08-05 14:15:00,48.94,51.31,48.64,49.67,695320.0,27.127,28.4407,26.9607,27.5316,695320.0
2015-08-05 14:20:00,49.54,49.63,48.75,49.11,637763.0,27.4596,27.5095,27.0217,27.2212,637763.0
2015-08-05 14:25:00,49.14,49.43,49.08,49.42,188447.0,27.2378,27.3986,27.2046,27.393,188447.0
2015-08-05 14:30:00,49.42,49.95,49.42,49.81,417269.0,27.393,27.6868,27.393,27.6092,417269.0
2015-08-05 14:35:00,49.82,50.62,49.76,50.6,590896.0,27.6148,28.0582,27.5815,28.0471,590896.0
2015-08-05 14:40:00,50.57,50.64,50.12,50.35,471729.0,28.0305,28.0693,27.7811,27.9085,471729.0
2015-08-05 14:45:00,50.36,50.36,49.89,49.95,159228.0,27.9141,27.9141,27.6536,27.6868,159228.0
2015-08-05 14:50:00,49.94,50.08,49.8,50.0,85524.0,27.6813,27.7589,27.6037,27.7145,85524.0
2015-08-05 14:55:00,50.0,50.12,49.94,50.01,136154.0,27.7145,27.7811,27.6813,27.7201,136154.0
2015-08-05 15:00:00,49.99,50.14,49.81,49.88,180768.0,27.709,27.7921,27.6092,27.648,180768.0
2015-08-05 15:05:00,49.87,49.9,49.79,49.87,125421.0,27.6425,27.6591,27.5981,27.6425,125421.0
2015-08-05 15:10:00,49.88,50.01,49.81,49.85,173518.0,27.648,27.7201,27.6092,27.6314,173518.0
2015-08-05 15:15:00,49.85,49.88,49.69,49.79,149486.0,27.6314,27.648,27.5427,27.5981,149486.0
2015-08-05 15:20:00,49.79,49.83,49.59,49.61,133442.0,27.5981,27.6203,27.4873,27.4984,133442.0
2015-08-05 15:25:00,49.6,49.63,49.33,49.35,241118.0,27.4928,27.5095,27.3432,27.3542,241118.0
2015-08-05 15:30:00,49.34,49.41,49.15,49.16,244630.0,27.3487,27.3875,27.2434,27.2489,244630.0
2015-08-05 15:35:00,49.17,49.33,49.09,49.31,298498.0,27.2545,27.3432,27.2101,27.3321,298498.0
2015-08-05 15:40:00,49.3,49.33,49.1,49.11,314647.0,27.3265,27.3432,27.2157,27.2212,314647.0
2015-08-05 15:45:00,49.12,49.26,49.1,49.22,306153.0,27.2268,27.3044,27.2157,27.2822,306153.0
2015-08-05 15:50:00,49.22,49.24,49.11,49.13,356915.0,27.2822,27.2933,27.2212,27.2323,356915.0
2015-08-05 15:55:00,49.14,49.17,49.11,49.16,488019.0,27.2378,27.2545,27.2212,27.2489,488019.0
2015-08-06 09:30:00,48.72,49.81,48.27,48.43,217530.0,27.005,27.6092,26.7556,26.8443,217530.0
2015-08-06 09:35:00,48.39,48.45,46.85,47.01,432736.0,26.8221,26.8554,25.9685,26.0572,432736.0
2015-08-06 09:40:00,47.0,47.4,47.0,47.32,542774.0,26.0517,26.2734,26.0517,26.229,542774.0
2015-08-06 09:45:00,47.32,48.36,47.29,48.22,301961.0,26.229,26.8055,26.2124,26.7279,301961.0
2015-08-06 09:50:00,48.22,48.25,47.92,48.01,198307.0,26.7279,26.7445,26.5616,26.6115,198307.0
2015-08-06 09:55:00,48.02,48.46,47.97,48.46,183805.0,26.617,26.8609,26.5893,26.8609,183805.0
2015-08-06 10:00:00,48.43,48.46,48.06,48.1,126742.0,26.8443,26.8609,26.6392,26.6614,126742.0
2015-08-06 10:05:00,48.09,48.11,47.8,47.85,106408.0,26.6558,26.6669,26.4951,26.5228,106408.0
2015-08-06 10:10:00,47.84,48.34,47.84,48.27,84577.0,26.5173,26.7944,26.5173,26.7556,84577.0
2015-08-06 10:15:00,48.26,48.41,48.17,48.38,58162.0,26.7501,26.8332,26.7002,26.8166,58162.0
2015-08-06 10:20:00,48.35,48.35,48.21,48.32,128907.0,26.8,26.8,26.7224,26.7833,128907.0
2015-08-06 10:25:00,48.32,48.48,48.3,48.33,74479.0,26.7833,26.872,26.7722,26.7889,74479.0
2015-08-06 10:30:00,48.35,48.83,48.31,48.81,167105.0,26.8,27.066,26.7778,27.0549,167105.0
2015-08-06 10:35:00,48.8,48.91,48.77,48.85,187350.0,27.0494,27.1104,27.0328,27.0771,187350.0
2015-08-06 10:40:00,48.86,48.87,48.8,48.81,134691.0,27.0826,27.0882,27.0494,27.0549,134691.0
2015-08-06 10:45:00,48.82,49.24,48.81,49.18,230469.0,27.0605,27.2933,27.0549,27.26,230469.0
2015-08-06 10:50:00,49.18,49.23,48.93,48.97,101035.0,27.26,27.2877,27.1214,27.1436,101035.0
2015-08-06 10:55:00,48.96,48.96,48.74,48.77,158300.0,27.1381,27.1381,27.0161,27.0328,158300.0
2015-08-06 11:00:00,48.77,48.78,48.68,48.75,158950.0,27.0328,27.0383,26.9829,27.0217,158950.0
2015-08-06 11:05:00,48.75,48.85,48.63,48.76,158997.0,27.0217,27.0771,26.9552,27.0272,158997.0
2015-08-06 11:10:00,48.76,48.76,48.68,48.72,69839.0,27.0272,27.0272,26.9829,27.005,69839.0
2015-08-06 11:15:00,48.72,48.72,48.61,48.63,55991.0,27.005,27.005,26.9441,26.9552,55991.0
2015-08-06 11:20:00,48.63,48.72,48.58,48.7,94016.0,26.9552,27.005,26.9274,26.994,94016.0
2015-08-06 11:25:00,48.7,48.71,48.54,48.55,126881.0,26.994,26.9995,26.9053,26.9108,126881.0
2015-08-06 11:30:00,48.53,48.59,48.45,48.51,94385.0,26.8997,26.933,26.8554,26.8886,94385.0
2015-08-06 11:35:00,48.5,48.58,48.45,48.52,121561.0,26.8831,26.9274,26.8554,26.8942,121561.0
2015-08-06 11:40:00,48.51,48.54,48.45,48.53,237893.0,26.8886,26.9053,26.8554,26.8997,237893.0
2015-08-06 11:45:00,48.53,48.55,48.47,48.52,23745.0,26.8997,26.9108,26.8665,26.8942,23745.0
2015-08-06 11:50:00,48.51,48.51,48.42,48.44,223519.0,26.8886,26.8886,26.8388,26.8498,223519.0
2015-08-06 11:55:00,48.43,48.5,48.39,48.45,72715.0,26.8443,26.8831,26.8221,26.8554,72715.0
2015-08-06 12:00:00,48.45,48.48,48.36,48.37,77664.0,26.8554,26.872,26.8055,26.811,77664.0
2015-08-06 12:05:00,48.37,48.51,48.37,48.5,37803.0,26.811,26.8886,26.811,26.8831,37803.0
2015-08-06 12:10:00,48.5,48.55,48.5,48.53,25646.0,26.8831,26.9108,26.8831,26.8997,25646.0
2015-08-06 12:15:00,48.53,48.55,48.45,48.47,26956.0,26.8997,26.9108,26.8554,26.8665,26956.0
2015-08-06 12:20:00,48.45,48.47,48.36,48.43,18787.0,26.8554,26.8665,26.8055,26.8443,18787.0
2015-08-06 12:25:00,48.42,48.58,48.41,48.58,49826.0,26.8388,26.9274,26.8332,26.9274,49826.0
2015-08-06 12:30:00,48.58,48.58,48.37,48.4,48355.0,26.9274,26.9274,26.811,26.8277,48355.0
2015-08-06 12:35:00,48.38,48.39,48.32,48.36,24872.0,26.8166,26.8221,26.7833,26.8055,24872.0
2015-08-06 12:40:00,48.36,48.49,48.36,48.45,36552.0,26.8055,26.8776,26.8055,26.8554,36552.0
2015-08-06 12:45:00,48.44,48.5,48.42,48.48,38589.0,26.8498,26.8831,26.8388,26.872,38589.0
2015-08-06 12:50:00,48.48,48.51,48.46,48.47,32508.0,26.872,26.8886,26.8609,26.8665,32508.0
2015-08-06 12:55:00,48.46,48.46,48.37,48.41,41574.0,26.8609,26.8609,26.811,26.8332,41574.0
2015-08-06 13:00:00,48.42,48.42,48.36,48.4,44486.0,26.8388,26.8388,26.8055,26.8277,44486.0
2015-08-06 13:05:00,48.39,48.51,48.38,48.5,68537.0,26.8221,26.8886,26.8166,26.8831,68537.0
2015-08-06 13:10:00,48.49,48.63,48.45,48.6,44969.0,26.8776,26.9552,26.8554,26.9385,44969.0
2015-08-06 13:15:00,48.6,48.67,48.57,48.61,38367.0,26.9385,26.9773,26.9219,26.9441,38367.0
2015-08-06 13:20:00,48.62,48.9,48.62,48.87,54175.0,26.9496,27.1048,26.9496,27.0882,54175.0
2015-08-06 13:25:00,48.84,49.02,48.83,48.97,56416.0,27.0716,27.1713,27.066,27.1436,56416.0
2015-08-06 13:30:00,48.98,49.0,48.91,48.91,32908.0,27.1492,27.1602,27.1104,27.1104,32908.0
2015-08-06 13:35:00,48.9,49.02,48.88,48.93,29532.0,27.1048,27.1713,27.0937,27.1214,29532.0
2015-08-06 13:40:00,48.92,48.99,48.91,48.97,23177.0,27.1159,27.1547,27.1104,27.1436,23177.0
2015-08-06 13:45:00,48.98,49.14,48.95,49.13,42528.0,27.1492,27.2378,27.1325,27.2323,42528.0
2015-08-06 13:50:00,49.12,49.18,49.08,49.15,31358.0,27.2268,27.26,27.2046,27.2434,31358.0
2015-08-06 13:55:00,49.15,49.18,49.02,49.02,19151.0,27.2434,27.26,27.1713,27.1713,19151.0
2015-08-06 14:00:00,49.02,49.03,48.94,48.96,32406.0,27.1713,27.1769,27.127,27.1381,32406.0
2015-08-06 14:05:00,48.95,49.0,48.92,48.95,33622.0,27.1325,27.1602,27.1159,27.1325,33622.0
2015-08-06 14:10:00,48.95,48.95,48.83,48.83,40562.0,27.1325,27.1325,27.066,27.066,40562.0
2015-08-06 14:15:00,48.83,48.85,48.77,48.82,33709.0,27.066,27.0771,27.0328,27.0605,33709.0
2015-08-06 14:20:00,48.81,48.92,48.79,48.91,32864.0,27.0549,27.1159,27.0438,27.1104,32864.0
2015-08-06 14:25:00,48.91,48.91,48.86,48.9,35457.0,27.1104,27.1104,27.0826,27.1048,35457.0
2015-08-06 14:30:00,48.91,48.98,48.89,48.94,84907.0,27.1104,27.1492,27.0993,27.127,84907.0
2015-08-06 14:35:00,48.94,48.94,48.82,48.83,30136.0,27.127,27.127,27.0605,27.066,30136.0
2015-08-06 14:40:00,48.83,48.84,48.75,48.8,42652.0,27.066,27.0716,27.0217,27.0494,42652.0
2015-08-06 14:45:00,48.79,48.8,48.69,48.72,41203.0,27.0438,27.0494,26.9884,27.005,41203.0
2015-08-06 14:50:00,48.71,48.77,48.63,48.64,46542.0,26.9995,27.0328,26.9552,26.9607,46542.0
2015-08-06 14:55:00,48.63,48.68,48.6,48.68,36130.0,26.9552,26.9829,26.9385,26.9829,36130.0
2015-08-06 15:00:00,48.68,48.69,48.55,48.55,38648.0,26.9829,26.9884,26.9108,26.9108,38648.0
2015-08-06 15:05:00,48.56,48.65,48.55,48.62,55249.0,26.9164,26.9662,26.9108,26.9496,55249.0
2015-08-06 15:10:00,48.61,48.62,48.51,48.53,40123.0,26.9441,26.9496,26.8886,26.8997,40123.0
2015-08-06 15:15:00,48.53,48.56,48.48,48.54,55462.0,26.8997,26.9164,26.872,26.9053,55462.0
2015-08-06 15:20:00,48.54,48.56,48.51,48.56,63428.0,26.9053,26.9164,26.8886,26.9164,63428.0
2015-08-06 15:25:00,48.56,48.63,48.54,48.62,88733.0,26.9164,26.9552,26.9053,26.9496,88733.0
2015-08-06 15:30:00,48.61,48.66,48.58,48.61,100979.0,26.9441,26.9718,26.9274,26.9441,100979.0
2015-08-06 15:35:00,48.6,48.65,48.57,48.64,109999.0,26.9385,26.9662,26.9219,26.9607,109999.0
2015-08-06 15:40:00,48.64,48.77,48.59,48.74,121392.0,26.9607,27.0328,26.933,27.0161,121392.0
2015-08-06 15:45:00,48.73,48.78,48.69,48.69,175530.0,27.0106,27.0383,26.9884,26.9884,175530.0
2015-08-06 15:50:00,48.69,48.72,48.63,48.63,165467.0,26.9884,27.005,26.9552,26.9552,165467.0
2015-08-06 15:55:00,48.63,48.66,48.53,48.53,354166.0,26.9552,26.9718,26.8997,26.8997,354166.0
2015-08-07 09:30:00,48.46,48.48,48.32,48.41,55816.0,26.8609,26.872,26.7833,26.8332,55816.0
2015-08-07 09:35:00,48.42,48.8,48.4,48.66,43752.0,26.8388,27.0494,26.8277,26.9718,43752.0
2015-08-07 09:40:00,48.69,48.94,48.67,48.86,63469.0,26.9884,27.127,26.9773,27.0826,63469.0
2015-08-07 09:45:00,48.9,48.98,48.78,48.78,37120.0,27.1048,27.1492,27.0383,27.0383,37120.0
2015-08-07 09:50:00,48.78,48.94,48.77,48.89,40416.0,27.0383,27.127,27.0328,27.0993,40416.0
2015-08-07 09:55:00,48.89,48.95,48.81,48.87,75958.0,27.0993,27.1325,27.0549,27.0882,75958.0
2015-08-07 10:00:00,48.86,48.92,48.75,48.88,75011.0,27.0826,27.1159,27.0217,27.0937,75011.0
2015-08-07 10:05:00,48.89,49.12,48.87,49.07,49749.0,27.0993,27.2268,27.0882,27.199,49749.0
2015-08-07 10:10:00,49.06,49.31,49.05,49.29,64756.0,27.1935,27.3321,27.188,27.321,64756.0
2015-08-07 10:15:00,49.29,49.39,49.22,49.37,104070.0,27.321,27.3764,27.2822,27.3653,104070.0
2015-08-07 10:20:00,49.37,49.64,49.36,49.6,120012.0,27.3653,27.515,27.3598,27.4928,120012.0
2015-08-07 10:25:00,49.6,49.62,49.37,49.51,114912.0,27.4928,27.5039,27.3653,27.4429,114912.0
2015-08-07 10:30:00,49.51,49.51,49.13,49.17,40555.0,27.4429,27.4429,27.2323,27.2545,40555.0
2015-08-07 10:35:00,49.17,49.23,49.11,49.2,34961.0,27.2545,27.2877,27.2212,27.2711,34961.0
2015-08-07 10:40:00,49.2,49.39,49.2,49.22,42513.0,27.2711,27.3764,27.2711,27.2822,42513.0
2015-08-07 10:45:00,49.24,49.41,49.13,49.4,63063.0,27.2933,27.3875,27.2323,27.382,63063.0
2015-08-07 10:50:00,49.39,49.58,49.35,49.38,95100.0,27.3764,27.4817,27.3542,27.3709,95100.0
2015-08-07 10:55:00,49.36,49.36,49.28,49.33,23741.0,27.3598,27.3598,27.3154,27.3432,23741.0
2015-08-07 11:00:00,49.34,49.37,49.24,49.24,24586.0,27.3487,27.3653,27.2933,27.2933,24586.0
2015-08-07 11:05:00,49.23,49.35,49.21,49.32,70666.0,27.2877,27.3542,27.2766,27.3376,70666.0
2015-08-07 11:10:00,49.3,49.39,49.3,49.36,41337.0,27.3265,27.3764,27.3265,27.3598,41337.0
2015-08-07 11:15:00,49.34,49.36,49.29,49.32,53682.0,27.3487,27.3598,27.321,27.3376,53682.0
2015-08-07 11:20:00,49.3,49.37,49.29,49.34,36545.0,27.3265,27.3653,27.321,27.3487,36545.0
2015-08-07 11:25:00,49.34,49.37,49.31,49.36,51116.0,27.3487,27.3653,27.3321,27.3598,51116.0
2015-08-07 11:30:00,49.36,49.4,49.3,49.39,56817.0,27.3598,27.382,27.3265,27.3764,56817.0
2015-08-07 11:35:00,49.39,49.43,49.35,49.43,31910.0,27.3764,27.3986,27.3542,27.3986,31910.0
2015-08-07 11:40:00,49.44,49.53,49.43,49.48,68836.0,27.4041,27.454,27.3986,27.4263,68836.0
2015-08-07 11:45:00,49.48,49.67,49.4,49.41,85618.0,27.4263,27.5316,27.382,27.3875,85618.0
2015-08-07 11:50:00,49.41,49.46,49.34,49.34,39860.0,27.3875,27.4152,27.3487,27.3487,39860.0
2015-08-07 11:55:00,49.35,49.35,49.3,49.34,29272.0,27.3542,27.3542,27.3265,27.3487,29272.0
2015-08-07 12:00:00,49.35,49.46,49.34,49.41,49413.0,27.3542,27.4152,27.3487,27.3875,49413.0
2015-08-07 12:05:00,49.4,49.44,49.4,49.41,25645.0,27.382,27.4041,27.382,27.3875,25645.0
2015-08-07 12:10:00,49.4,49.4,49.29,49.33,68609.0,27.382,27.382,27.321,27.3432,68609.0
2015-08-07 12:15:00,49.33,49.39,49.29,49.3,72730.0,27.3432,27.3764,27.321,27.3265,72730.0
2015-08-07 12:20:00,49.3,49.32,49.29,49.32,67387.0,27.3265,27.3376,27.321,27.3376,67387.0
2015-08-07 12:25:00,49.32,49.35,49.29,49.31,28402.0,27.3376,27.3542,27.321,27.3321,28402.0
2015-08-07 12:30:00,49.32,49.33,49.3,49.3,26761.0,27.3376,27.3432,27.3265,27.3265,26761.0
2015-08-07 12:35:00,49.3,49.33,49.14,49.28,46319.0,27.3265,27.3432,27.2378,27.3154,46319.0
2015-08-07 12:40:00,49.28,49.35,49.26,49.35,15700.0,27.3154,27.3542,27.3044,27.3542,15700.0
2015-08-07 12:45:00,49.34,49.34,49.2,49.21,13133.0,27.3487,27.3487,27.2711,27.2766,13133.0
2015-08-07 12:50:00,49.21,49.41,49.21,49.36,22521.0,27.2766,27.3875,27.2766,27.3598,22521.0
2015-08-07 12:55:00,49.35,49.39,49.3,49.36,15472.0,27.3542,27.3764,27.3265,27.3598,15472.0
2015-08-07 13:00:00,49.35,49.36,49.28,49.3,29114.0,27.3542,27.3598,27.3154,27.3265,29114.0
2015-08-07 13:05:00,49.3,49.36,49.29,49.31,43728.0,27.3265,27.3598,27.321,27.3321,43728.0
2015-08-07 13:10:00,49.3,49.4,49.3,49.36,23386.0,27.3265,27.382,27.3265,27.3598,23386.0
2015-08-07 13:15:00,49.35,49.37,49.3,49.35,28135.0,27.3542,27.3653,27.3265,27.3542,28135.0
2015-08-07 13:20:00,49.34,49.34,49.19,49.2,20945.0,27.3487,27.3487,27.2656,27.2711,20945.0
2015-08-07 13:25:00,49.19,49.22,49.11,49.18,29534.0,27.2656,27.2822,27.2212,27.26,29534.0
2015-08-07 13:30:00,49.18,49.27,49.18,49.24,27647.0,27.26,27.3099,27.26,27.2933,27647.0
2015-08-07 13:35:00,49.23,49.26,49.1,49.11,39060.0,27.2877,27.3044,27.2157,27.2212,39060.0
2015-08-07 13:40:00,49.11,49.11,49.04,49.11,43207.0,27.2212,27.2212,27.1824,27.2212,43207.0
2015-08-07 13:45:00,49.11,49.13,48.98,49.05,29975.0,27.2212,27.2323,27.1492,27.188,29975.0
2015-08-07 13:50:00,49.05,49.08,49.04,49.05,30505.0,27.188,27.2046,27.1824,27.188,30505.0
2015-08-07 13:55:00,49.06,49.11,49.05,49.05,33749.0,27.1935,27.2212,27.188,27.188,33749.0
2015-08-07 14:00:00,49.05,49.1,49.04,49.05,25074.0,27.188,27.2157,27.1824,27.188,25074.0
2015-08-07 14:05:00,49.06,49.09,49.04,49.08,37180.0,27.1935,27.2101,27.1824,27.2046,37180.0
2015-08-07 14:10:00,49.08,49.08,49.0,49.06,20116.0,27.2046,27.2046,27.1602,27.1935,20116.0
2015-08-07 14:15:00,49.06,49.09,48.97,48.97,24134.0,27.1935,27.2101,27.1436,27.1436,24134.0
2015-08-07 14:20:00,48.96,48.99,48.92,48.93,33728.0,27.1381,27.1547,27.1159,27.1214,33728.0
2015-08-07 14:25:00,48.93,48.94,48.87,48.89,53912.0,27.1214,27.127,27.0882,27.0993,53912.0
2015-08-07 14:30:00,48.91,48.94,48.77,48.78,75536.0,27.1104,27.127,27.0328,27.0383,75536.0
2015-08-07 14:35:00,48.79,48.81,48.69,48.74,60520.0,27.0438,27.0549,26.9884,27.0161,60520.0
2015-08-07 14:40:00,48.74,48.75,48.63,48.65,24566.0,27.0161,27.0217,26.9552,26.9662,24566.0
2015-08-07 14:45:00,48.65,48.71,48.62,48.71,29525.0,26.9662,26.9995,26.9496,26.9995,29525.0
2015-08-07 14:50:00,48.72,48.76,48.7,48.73,47828.0,27.005,27.0272,26.994,27.0106,47828.0
2015-08-07 14:55:00,48.72,48.75,48.67,48.7,48092.0,27.005,27.0217,26.9773,26.994,48092.0
2015-08-07 15:00:00,48.69,48.75,48.68,48.71,46215.0,26.9884,27.0217,26.9829,26.9995,46215.0
2015-08-07 15:05:00,48.69,48.75,48.6,48.68,45320.0,26.9884,27.0217,26.9385,26.9829,45320.0
2015-08-07 15:10:00,48.68,48.68,48.53,48.56,40222.0,26.9829,26.9829,26.8997,26.9164,40222.0
2015-08-07 15:15:00,48.58,48.7,48.57,48.62,57897.0,26.9274,26.994,26.9219,26.9496,57897.0
2015-08-07 15:20:00,48.64,48.73,48.63,48.71,54345.0,26.9607,27.0106,26.9552,26.9995,54345.0
2015-08-07 15:25:00,48.7,48.78,48.69,48.77,99297.0,26.994,27.0383,26.9884,27.0328,99297.0
2015-08-07 15:30:00,48.79,48.83,48.75,48.77,57669.0,27.0438,27.066,27.0217,27.0328,57669.0
2015-08-07 15:35:00,48.77,48.89,48.75,48.84,142154.0,27.0328,27.0993,27.0217,27.0716,142154.0
2015-08-07 15:40:00,48.83,48.86,48.75,48.75,133915.0,27.066,27.0826,27.0217,27.0217,133915.0
2015-08-07 15:45:00,48.75,48.78,48.68,48.74,119029.0,27.0217,27.0383,26.9829,27.0161,119029.0
2015-08-07 15:50:00,48.75,48.86,48.71,48.84,216193.0,27.0217,27.0826,26.9995,27.0716,216193.0
2015-08-07 15:55:00,48.84,48.86,48.74,48.81,373369.0,27.0716,27.0826,27.0161,27.0549,373369.0
2015-08-10 09:30:00,48.93,49.79,48.93,49.62,97846.0,27.1214,27.5981,27.1214,27.5039,97846.0
2015-08-10 09:35:00,49.66,49.77,49.39,49.47,50013.0,27.5261,27.5871,27.3764,27.4208,50013.0
2015-08-10 09:40:00,49.47,49.56,49.36,49.53,62968.0,27.4208,27.4706,27.3598,27.454,62968.0
2015-08-10 09:45:00,49.54,49.66,49.45,49.63,48081.0,27.4596,27.5261,27.4097,27.5095,48081.0
2015-08-10 09:50:00,49.65,49.78,49.57,49.78,61179.0,27.5205,27.5926,27.4762,27.5926,61179.0
2015-08-10 09:55:00,49.76,49.87,49.73,49.81,42916.0,27.5815,27.6425,27.5649,27.6092,42916.0
2015-08-10 10:00:00,49.82,49.84,49.61,49.65,36888.0,27.6148,27.6259,27.4984,27.5205,36888.0
2015-08-10 10:05:00,49.69,49.92,49.64,49.81,49414.0,27.5427,27.6702,27.515,27.6092,49414.0
2015-08-10 10:10:00,49.79,49.88,49.74,49.86,49406.0,27.5981,27.648,27.5704,27.6369,49406.0
2015-08-10 10:15:00,49.85,50.02,49.84,49.98,83076.0,27.6314,27.7256,27.6259,27.7035,83076.0
2015-08-10 10:20:00,49.98,50.09,49.75,49.76,115843.0,27.7035,27.7644,27.576,27.5815,115843.0
2015-08-10 10:25:00,49.74,49.89,49.68,49.82,61076.0,27.5704,27.6536,27.5372,27.6148,61076.0
2015-08-10 10:30:00,49.84,49.84,49.67,49.76,80336.0,27.6259,27.6259,27.5316,27.5815,80336.0
2015-08-10 10:35:00,49.76,49.79,49.66,49.67,83858.0,27.5815,27.5981,27.5261,27.5316,83858.0
2015-08-10 10:40:00,49.67,49.78,49.67,49.68,48285.0,27.5316,27.5926,27.5316,27.5372,48285.0
2015-08-10 10:45:00,49.68,49.71,49.63,49.71,32488.0,27.5372,27.5538,27.5095,27.5538,32488.0
2015-08-10 10:50:00,49.7,49.7,49.56,49.63,30005.0,27.5483,27.5483,27.4706,27.5095,30005.0
2015-08-10 10:55:00,49.63,49.72,49.6,49.69,69954.0,27.5095,27.5593,27.4928,27.5427,69954.0
2015-08-10 11:00:00,49.7,49.81,49.7,49.73,36559.0,27.5483,27.6092,27.5483,27.5649,36559.0
2015-08-10 11:05:00,49.73,49.79,49.68,49.72,72175.0,27.5649,27.5981,27.5372,27.5593,72175.0
2015-08-10 11:10:00,49.7,49.74,49.62,49.62,29178.0,27.5483,27.5704,27.5039,27.5039,29178.0
2015-08-10 11:15:00,49.64,49.68,49.59,49.6,72003.0,27.515,27.5372,27.4873,27.4928,72003.0
2015-08-10 11:20:00,49.61,49.64,49.6,49.63,31707.0,27.4984,27.515,27.4928,27.5095,31707.0
2015-08-10 11:25:00,49.63,49.71,49.59,49.61,37957.0,27.5095,27.5538,27.4873,27.4984,37957.0
2015-08-10 11:30:00,49.6,49.64,49.51,49.59,78426.0,27.4928,27.515,27.4429,27.4873,78426.0
2015-08-10 11:35:00,49.6,49.71,49.58,49.65,16414.0,27.4928,27.5538,27.4817,27.5205,16414.0
2015-08-10 11:40:00,49.66,49.67,49.6,49.62,45512.0,27.5261,27.5316,27.4928,27.5039,45512.0
2015-08-10 11:45:00,49.62,49.63,49.56,49.58,68129.0,27.5039,27.5095,27.4706,27.4817,68129.0
2015-08-10 11:50:00,49.58,49.65,49.55,49.56,97769.0,27.4817,27.5205,27.4651,27.4706,97769.0
2015-08-10 11:55:00,49.56,49.64,49.56,49.59,34750.0,27.4706,27.515,27.4706,27.4873,34750.0
2015-08-10 12:00:00,49.59,49.59,49.5,49.54,28540.0,27.4873,27.4873,27.4374,27.4596,28540.0
2015-08-10 12:05:00,49.53,49.54,49.35,49.35,49956.0,27.454,27.4596,27.3542,27.3542,49956.0
2015-08-10 12:10:00,49.35,49.45,49.31,49.44,28544.0,27.3542,27.4097,27.3321,27.4041,28544.0
2015-08-10 12:15:00,49.42,49.52,49.4,49.45,21756.0,27.393,27.4485,27.382,27.4097,21756.0
2015-08-10 12:20:00,49.44,49.48,49.37,49.39,23750.0,27.4041,27.4263,27.3653,27.3764,23750.0
2015-08-10 12:25:00,49.39,49.51,49.37,49.51,42433.0,27.3764,27.4429,27.3653,27.4429,42433.0
2015-08-10 12:30:00,49.5,49.53,49.46,49.5,17400.0,27.4374,27.454,27.4152,27.4374,17400.0
2015-08-10 12:35:00,49.5,49.57,49.47,49.51,18691.0,27.4374,27.4762,27.4208,27.4429,18691.0
2015-08-10 12:40:00,49.5,49.55,49.48,49.51,21607.0,27.4374,27.4651,27.4263,27.4429,21607.0
2015-08-10 12:45:00,49.5,49.56,49.49,49.5,18862.0,27.4374,27.4706,27.4318,27.4374,18862.0
2015-08-10 12:50:00,49.51,49.52,49.43,49.44,23258.0,27.4429,27.4485,27.3986,27.4041,23258.0
2015-08-10 12:55:00,49.45,49.48,49.42,49.48,16321.0,27.4097,27.4263,27.393,27.4263,16321.0
2015-08-10 13:00:00,49.47,49.47,49.43,49.46,24911.0,27.4208,27.4208,27.3986,27.4152,24911.0
2015-08-10 13:05:00,49.45,49.56,49.45,49.55,33850.0,27.4097,27.4706,27.4097,27.4651,33850.0
2015-08-10 13:10:00,49.53,49.58,49.5,49.5,47624.0,27.454,27.4817,27.4374,27.4374,47624.0
2015-08-10 13:15:00,49.5,49.52,49.46,49.47,36046.0,27.4374,27.4485,27.4152,27.4208,36046.0
2015-08-10 13:20:00,49.46,49.48,49.39,49.47,31190.0,27.4152,27.4263,27.3764,27.4208,31190.0
2015-08-10 13:25:00,49.48,49.5,49.33,49.34,37774.0,27.4263,27.4374,27.3432,27.3487,37774.0
2015-08-10 13:30:00,49.35,49.37,49.33,49.34,24822.0,27.3542,27.3653,27.3432,27.3487,24822.0
2015-08-10 13:35:00,49.35,49.44,49.33,49.36,28720.0,27.3542,27.4041,27.3432,27.3598,28720.0
2015-08-10 13:40:00,49.35,49.36,49.31,49.33,31575.0,27.3542,27.3598,27.3321,27.3432,31575.0
2015-08-10 13:45:00,49.31,49.36,49.31,49.32,22364.0,27.3321,27.3598,27.3321,27.3376,22364.0
2015-08-10 13:50:00,49.32,49.37,49.3,49.3,19334.0,27.3376,27.3653,27.3265,27.3265,19334.0
2015-08-10 13:55:00,49.31,49.34,49.26,49.3,22341.0,27.3321,27.3487,27.3044,27.3265,22341.0
2015-08-10 14:00:00,49.3,49.3,49.2,49.21,26131.0,27.3265,27.3265,27.2711,27.2766,26131.0
2015-08-10 14:05:00,49.21,49.26,49.21,49.21,25652.0,27.2766,27.3044,27.2766,27.2766,25652.0
2015-08-10 14:10:00,49.21,49.38,49.2,49.36,37349.0,27.2766,27.3709,27.2711,27.3598,37349.0
2015-08-10 14:15:00,49.36,49.45,49.34,49.44,31751.0,27.3598,27.4097,27.3487,27.4041,31751.0
2015-08-10 14:20:00,49.43,49.48,49.42,49.47,21350.0,27.3986,27.4263,27.393,27.4208,21350.0
2015-08-10 14:25:00,49.48,49.58,49.47,49.56,28195.0,27.4263,27.4817,27.4208,27.4706,28195.0
2015-08-10 14:30:00,49.57,49.58,49.48,49.5,57151.0,27.4762,27.4817,27.4263,27.4374,57151.0
2015-08-10 14:35:00,49.49,49.53,49.45,49.51,43971.0,27.4318,27.454,27.4097,27.4429,43971.0
2015-08-10 14:40:00,49.51,49.53,49.49,49.5,32215.0,27.4429,27.454,27.4318,27.4374,32215.0
2015-08-10 14:45:00,49.51,49.63,49.5,49.62,23421.0,27.4429,27.5095,27.4374,27.5039,23421.0
2015-08-10 14:50:00,49.63,49.78,49.63,49.65,46494.0,27.5095,27.5926,27.5095,27.5205,46494.0
2015-08-10 14:55:00,49.67,49.68,49.61,49.63,33080.0,27.5316,27.5372,27.4984,27.5095,33080.0
2015-08-10 15:00:00,49.63,49.66,49.59,49.65,33197.0,27.5095,27.5261,27.4873,27.5205,33197.0
2015-08-10 15:05:00,49.65,49.78,49.65,49.77,44859.0,27.5205,27.5926,27.5205,27.5871,44859.0
2015-08-10 15:10:00,49.76,49.77,49.7,49.73,41836.0,27.5815,27.5871,27.5483,27.5649,41836.0
2015-08-10 15:15:00,49.74,49.81,49.71,49.75,43048.0,27.5704,27.6092,27.5538,27.576,43048.0
2015-08-10 15:20:00,49.74,49.79,49.73,49.77,29794.0,27.5704,27.5981,27.5649,27.5871,29794.0
2015-08-10 15:25:00,49.77,49.82,49.77,49.79,41714.0,27.5871,27.6148,27.5871,27.5981,41714.0
2015-08-10 15:30:00,49.78,49.8,49.71,49.72,47739.0,27.5926,27.6037,27.5538,27.5593,47739.0
2015-08-10 15:35:00,49.72,49.85,49.7,49.79,126634.0,27.5593,27.6314,27.5483,27.5981,126634.0
2015-08-10 15:40:00,49.8,49.92,49.78,49.91,94531.0,27.6037,27.6702,27.5926,27.6647,94531.0
2015-08-10 15:45:00,49.92,49.95,49.8,49.82,137857.0,27.6702,27.6868,27.6037,27.6148,137857.0
2015-08-10 15:50:00,49.81,49.89,49.81,49.88,104936.0,27.6092,27.6536,27.6092,27.648,104936.0
2015-08-10 15:55:00,49.87,49.94,49.84,49.87,229748.0,27.6425,27.6813,27.6259,27.6425,229748.0
2015-08-11 09:30:00,48.95,48.97,48.52,48.97,75853.0,27.1325,27.1436,26.8942,27.1436,75853.0
2015-08-11 09:35:00,48.91,49.19,48.65,49.19,31136.0,27.1104,27.2656,26.9662,27.2656,31136.0
2015-08-11 09:40:00,49.21,49.32,48.94,49.32,40710.0,27.2766,27.3376,27.127,27.3376,40710.0
2015-08-11 09:45:00,49.35,49.4,49.2,49.34,22583.0,27.3542,27.382,27.2711,27.3487,22583.0
2015-08-11 09:50:00,49.3,49.3,49.03,49.05,34260.0,27.3265,27.3265,27.1769,27.188,34260.0
2015-08-11 09:55:00,49.05,49.28,49.0,49.28,22393.0,27.188,27.3154,27.1602,27.3154,22393.0
2015-08-11 10:00:00,49.25,49.35,49.2,49.27,41206.0,27.2988,27.3542,27.2711,27.3099,41206.0
2015-08-11 10:05:00,49.24,49.5,49.23,49.47,20407.0,27.2933,27.4374,27.2877,27.4208,20407.0
2015-08-11 10:10:00,49.46,49.6,49.36,49.56,26185.0,27.4152,27.4928,27.3598,27.4706,26185.0
2015-08-11 10:15:00,49.56,49.66,49.54,49.65,34024.0,27.4706,27.5261,27.4596,27.5205,34024.0
2015-08-11 10:20:00,49.65,49.72,49.61,49.62,29210.0,27.5205,27.5593,27.4984,27.5039,29210.0
2015-08-11 10:25:00,49.61,49.61,49.41,49.44,28715.0,27.4984,27.4984,27.3875,27.4041,28715.0
2015-08-11 10:30:00,49.43,49.57,49.39,49.52,46615.0,27.3986,27.4762,27.3764,27.4485,46615.0
2015-08-11 10:35:00,49.53,49.67,49.52,49.57,34748.0,27.454,27.5316,27.4485,27.4762,34748.0
2015-08-11 10:40:00,49.55,49.73,49.55,49.64,15915.0,27.4651,27.5649,27.4651,27.515,15915.0
2015-08-11 10:45:00,49.66,49.76,49.64,49.72,69680.0,27.5261,27.5815,27.515,27.5593,69680.0
2015-08-11 10:50:00,49.7,49.7,49.44,49.57,27181.0,27.5483,27.5483,27.4041,27.4762,27181.0
2015-08-11 10:55:00,49.58,49.68,49.54,49.6,22919.0,27.4817,27.5372,27.4596,27.4928,22919.0
2015-08-11 11:00:00,49.6,49.61,49.46,49.47,20878.0,27.4928,27.4984,27.4152,27.4208,20878.0
2015-08-11 11:05:00,49.47,49.48,49.4,49.41,18363.0,27.4208,27.4263,27.382,27.3875,18363.0
2015-08-11 11:10:00,49.4,49.42,49.36,49.4,159347.0,27.382,27.393,27.3598,27.382,159347.0
2015-08-11 11:15:00,49.4,49.43,49.28,49.35,36643.0,27.382,27.3986,27.3154,27.3542,36643.0
2015-08-11 11:20:00,49.34,49.38,49.28,49.28,140358.0,27.3487,27.3709,27.3154,27.3154,140358.0
2015-08-11 11:25:00,49.3,49.31,49.26,49.31,41578.0,27.3265,27.3321,27.3044,27.3321,41578.0
2015-08-11 11:30:00,49.31,49.39,49.3,49.34,101978.0,27.3321,27.3764,27.3265,27.3487,101978.0
2015-08-11 11:35:00,49.35,49.51,49.34,49.38,133614.0,27.3542,27.4429,27.3487,27.3709,133614.0
2015-08-11 11:40:00,49.37,49.48,49.35,49.38,79993.0,27.3653,27.4263,27.3542,27.3709,79993.0
2015-08-11 11:45:00,49.38,49.42,49.28,49.3,54037.0,27.3709,27.393,27.3154,27.3265,54037.0
2015-08-11 11:50:00,49.38,49.41,49.29,49.3,24631.0,27.3709,27.3875,27.321,27.3265,24631.0
2015-08-11 11:55:00,49.29,49.42,49.26,49.42,16418.0,27.321,27.393,27.3044,27.393,16418.0
2015-08-11 12:00:00,49.43,49.46,49.38,49.41,18352.0,27.3986,27.4152,27.3709,27.3875,18352.0
2015-08-11 12:05:00,49.41,49.51,49.38,49.51,21194.0,27.3875,27.4429,27.3709,27.4429,21194.0
2015-08-11 12:10:00,49.51,49.58,49.5,49.58,37965.0,27.4429,27.4817,27.4374,27.4817,37965.0
2015-08-11 12:15:00,49.57,49.66,49.5,49.63,30950.0,27.4762,27.5261,27.4374,27.5095,30950.0
2015-08-11 12:20:00,49.64,49.83,49.63,49.78,40816.0,27.515,27.6203,27.5095,27.5926,40816.0
2015-08-11 12:25:00,49.78,49.8,49.71,49.8,31200.0,27.5926,27.6037,27.5538,27.6037,31200.0
2015-08-11 12:30:00,49.78,49.85,49.73,49.84,19742.0,27.5926,27.6314,27.5649,27.6259,19742.0
2015-08-11 12:35:00,49.85,49.89,49.75,49.75,22062.0,27.6314,27.6536,27.576,27.576,22062.0
2015-08-11 12:40:00,49.76,49.77,49.64,49.67,35078.0,27.5815,27.5871,27.515,27.5316,35078.0
2015-08-11 12:45:00,49.66,49.76,49.65,49.76,17646.0,27.5261,27.5815,27.5205,27.5815,17646.0
2015-08-11 12:50:00,49.76,49.82,49.76,49.81,15144.0,27.5815,27.6148,27.5815,27.6092,15144.0
2015-08-11 12:55:00,49.82,49.83,49.68,49.75,19852.0,27.6148,27.6203,27.5372,27.576,19852.0
2015-08-11 13:00:00,49.73,49.79,49.66,49.69,17107.0,27.5649,27.5981,27.5261,27.5427,17107.0
2015-08-11 13:05:00,49.7,49.75,49.61,49.63,25454.0,27.5483,27.576,27.4984,27.5095,25454.0
2015-08-11 13:10:00,49.62,49.65,49.51,49.58,90510.0,27.5039,27.5205,27.4429,27.4817,90510.0
2015-08-11 13:15:00,49.59,49.7,49.57,49.64,36802.0,27.4873,27.5483,27.4762,27.515,36802.0
2015-08-11 13:20:00,49.64,49.75,49.6,49.75,19654.0,27.515,27.576,27.4928,27.576,19654.0
2015-08-11 13:25:00,49.75,49.82,49.74,49.77,26803.0,27.576,27.6148,27.5704,27.5871,26803.0
2015-08-11 13:30:00,49.75,49.88,49.72,49.85,29140.0,27.576,27.648,27.5593,27.6314,29140.0
2015-08-11 13:35:00,49.85,50.0,49.82,50.0,23692.0,27.6314,27.7145,27.6148,27.7145,23692.0
2015-08-11 13:40:00,50.0,50.02,49.88,49.88,40601.0,27.7145,27.7256,27.648,27.648,40601.0
2015-08-11 13:45:00,49.87,49.88,49.83,49.86,19963.0,27.6425,27.648,27.6203,27.6369,19963.0
2015-08-11 13:50:00,49.87,49.91,49.82,49.88,26666.0,27.6425,27.6647,27.6148,27.648,26666.0
2015-08-11 13:55:00,49.87,49.9,49.8,49.8,50764.0,27.6425,27.6591,27.6037,27.6037,50764.0
2015-08-11 14:00:00,49.81,49.87,49.8,49.81,32774.0,27.6092,27.6425,27.6037,27.6092,32774.0
2015-08-11 14:05:00,49.81,49.91,49.81,49.89,28256.0,27.6092,27.6647,27.6092,27.6536,28256.0
2015-08-11 14:10:00,49.89,50.0,49.88,49.89,49171.0,27.6536,27.7145,27.648,27.6536,49171.0
2015-08-11 14:15:00,49.89,49.89,49.8,49.82,63790.0,27.6536,27.6536,27.6037,27.6148,63790.0
2015-08-11 14:20:00,49.83,49.88,49.81,49.86,35479.0,27.6203,27.648,27.6092,27.6369,35479.0
2015-08-11 14:25:00,49.87,49.9,49.82,49.86,70882.0,27.6425,27.6591,27.6148,27.6369,70882.0
2015-08-11 14:30:00,49.86,49.87,49.78,49.83,64372.0,27.6369,27.6425,27.5926,27.6203,64372.0
2015-08-11 14:35:00,49.83,49.87,49.81,49.87,45776.0,27.6203,27.6425,27.6092,27.6425,45776.0
2015-08-11 14:40:00,49.86,49.9,49.85,49.88,49297.0,27.6369,27.6591,27.6314,27.648,49297.0
2015-08-11 14:45:00,49.88,49.9,49.86,49.89,56884.0,27.648,27.6591,27.6369,27.6536,56884.0
2015-08-11 14:50:00,49.89,49.91,49.85,49.89,26726.0,27.6536,27.6647,27.6314,27.6536,26726.0
2015-08-11 14:55:00,49.89,50.0,49.88,49.97,57638.0,27.6536,27.7145,27.648,27.6979,57638.0
2015-08-11 15:00:00,49.98,50.0,49.91,49.94,50832.0,27.7035,27.7145,27.6647,27.6813,50832.0
2015-08-11 15:05:00,49.93,49.95,49.9,49.91,32200.0,27.6757,27.6868,27.6591,27.6647,32200.0
2015-08-11 15:10:00,49.91,50.02,49.9,50.01,60146.0,27.6647,27.7256,27.6591,27.7201,60146.0
2015-08-11 15:15:00,50.02,50.02,49.89,49.9,62614.0,27.7256,27.7256,27.6536,27.6591,62614.0
2015-08-11 15:20:00,49.89,49.9,49.83,49.87,56885.0,27.6536,27.6591,27.6203,27.6425,56885.0
2015-08-11 15:25:00,49.87,49.97,49.87,49.95,59081.0,27.6425,27.6979,27.6425,27.6868,59081.0
2015-08-11 15:30:00,49.95,49.96,49.9,49.91,41081.0,27.6868,27.6924,27.6591,27.6647,41081.0
2015-08-11 15:35:00,49.92,50.03,49.91,50.02,115947.0,27.6702,27.7312,27.6647,27.7256,115947.0
2015-08-11 15:40:00,50.01,50.03,49.97,50.0,82081.0,27.7201,27.7312,27.6979,27.7145,82081.0
2015-08-11 15:45:00,49.99,49.99,49.93,49.95,83545.0,27.709,27.709,27.6757,27.6868,83545.0
2015-08-11 15:50:00,49.94,50.02,49.94,50.01,170015.0,27.6813,27.7256,27.6813,27.7201,170015.0
2015-08-11 15:55:00,50.02,50.02,49.88,49.99,393393.0,27.7256,27.7256,27.648,27.709,393393.0
2015-08-12 09:30:00,50.04,50.04,49.6,49.79,94985.0,27.7367,27.7367,27.4928,27.5981,94985.0
2015-08-12 09:35:00,49.79,50.56,49.79,50.56,145752.0,27.5981,28.0249,27.5981,28.0249,145752.0
2015-08-12 09:40:00,50.55,50.83,50.45,50.61,67217.0,28.0194,28.1746,27.964,28.0527,67217.0
2015-08-12 09:45:00,50.57,50.74,50.54,50.63,65783.0,28.0305,28.1247,28.0139,28.0637,65783.0
2015-08-12 09:50:00,50.64,50.69,50.33,50.41,94258.0,28.0693,28.097,27.8975,27.9418,94258.0
2015-08-12 09:55:00,50.39,50.41,49.94,50.08,66521.0,27.9307,27.9418,27.6813,27.7589,66521.0
2015-08-12 10:00:00,50.07,50.13,49.94,50.0,54140.0,27.7533,27.7866,27.6813,27.7145,54140.0
2015-08-12 10:05:00,49.99,50.0,49.72,49.72,49908.0,27.709,27.7145,27.5593,27.5593,49908.0
2015-08-12 10:10:00,49.72,49.79,49.58,49.59,43326.0,27.5593,27.5981,27.4817,27.4873,43326.0
2015-08-12 10:15:00,49.57,49.71,49.5,49.7,41672.0,27.4762,27.5538,27.4374,27.5483,41672.0
2015-08-12 10:20:00,49.69,49.7,49.45,49.46,47958.0,27.5427,27.5483,27.4097,27.4152,47958.0
2015-08-12 10:25:00,49.46,49.67,49.44,49.66,63337.0,27.4152,27.5316,27.4041,27.5261,63337.0
2015-08-12 10:30:00,49.68,49.83,49.59,49.64,142705.0,27.5372,27.6203,27.4873,27.515,142705.0
2015-08-12 10:35:00,49.64,49.64,49.26,49.31,75136.0,27.515,27.515,27.3044,27.3321,75136.0
2015-08-12 10:40:00,49.29,49.29,49.13,49.17,63245.0,27.321,27.321,27.2323,27.2545,63245.0
2015-08-12 10:45:00,49.16,49.25,49.11,49.15,65847.0,27.2489,27.2988,27.2212,27.2434,65847.0
2015-08-12 10:50:00,49.13,49.29,49.09,49.29,72611.0,27.2323,27.321,27.2101,27.321,72611.0
2015-08-12 10:55:00,49.29,49.38,49.22,49.34,47612.0,27.321,27.3709,27.2822,27.3487,47612.0
2015-08-12 11:00:00,49.34,49.55,49.31,49.51,63057.0,27.3487,27.4651,27.3321,27.4429,63057.0
2015-08-12 11:05:00,49.5,49.54,49.4,49.41,59184.0,27.4374,27.4596,27.382,27.3875,59184.0
2015-08-12 11:10:00,49.42,49.51,49.31,49.34,58084.0,27.393,27.4429,27.3321,27.3487,58084.0
2015-08-12 11:15:00,49.34,49.39,49.22,49.36,24128.0,27.3487,27.3764,27.2822,27.3598,24128.0
2015-08-12 11:20:00,49.35,49.48,49.34,49.39,47544.0,27.3542,27.4263,27.3487,27.3764,47544.0
2015-08-12 11:25:00,49.4,49.42,49.31,49.38,48028.0,27.382,27.393,27.3321,27.3709,48028.0
2015-08-12 11:30:00,49.37,49.53,49.35,49.51,30606.0,27.3653,27.454,27.3542,27.4429,30606.0
2015-08-12 11:35:00,49.52,49.54,49.42,49.43,26739.0,27.4485,27.4596,27.393,27.3986,26739.0
2015-08-12 11:40:00,49.43,49.67,49.42,49.55,58814.0,27.3986,27.5316,27.393,27.4651,58814.0
2015-08-12 11:45:00,49.54,49.71,49.45,49.71,43498.0,27.4596,27.5538,27.4097,27.5538,43498.0
2015-08-12 11:50:00,49.7,49.72,49.62,49.64,33906.0,27.5483,27.5593,27.5039,27.515,33906.0
2015-08-12 11:55:00,49.65,49.66,49.56,49.63,36243.0,27.5205,27.5261,27.4706,27.5095,36243.0
2015-08-12 12:00:00,49.63,49.63,49.52,49.56,34161.0,27.5095,27.5095,27.4485,27.4706,34161.0
2015-08-12 12:05:00,49.56,49.62,49.52,49.58,32523.0,27.4706,27.5039,27.4485,27.4817,32523.0
2015-08-12 12:10:00,49.57,49.72,49.57,49.72,26625.0,27.4762,27.5593,27.4762,27.5593,26625.0
2015-08-12 12:15:00,49.72,49.77,49.7,49.71,26767.0,27.5593,27.5871,27.5483,27.5538,26767.0
2015-08-12 12:20:00,49.7,49.7,49.6,49.64,30128.0,27.5483,27.5483,27.4928,27.515,30128.0
2015-08-12 12:25:00,49.64,49.79,49.64,49.79,35000.0,27.515,27.5981,27.515,27.5981,35000.0
2015-08-12 12:30:00,49.8,49.94,49.79,49.91,30048.0,27.6037,27.6813,27.5981,27.6647,30048.0
2015-08-12 12:35:00,49.92,50.08,49.9,50.06,53800.0,27.6702,27.7589,27.6591,27.7478,53800.0
2015-08-12 12:40:00,50.07,50.1,50.02,50.03,26871.0,27.7533,27.77,27.7256,27.7312,26871.0
2015-08-12 12:45:00,50.05,50.16,50.02,50.05,40643.0,27.7423,27.8032,27.7256,27.7423,40643.0
2015-08-12 12:50:00,50.05,50.2,50.05,50.19,38718.0,27.7423,27.8254,27.7423,27.8199,38718.0
2015-08-12 12:55:00,50.19,50.24,50.07,50.12,29520.0,27.8199,27.8476,27.7533,27.7811,29520.0
2015-08-12 13:00:00,50.13,50.18,50.1,50.14,21783.0,27.7866,27.8143,27.77,27.7921,21783.0
2015-08-12 13:05:00,50.13,50.14,50.04,50.05,30503.0,27.7866,27.7921,27.7367,27.7423,30503.0
2015-08-12 13:10:00,50.05,50.14,50.03,50.13,37168.0,27.7423,27.7921,27.7312,27.7866,37168.0
2015-08-12 13:15:00,50.13,50.29,50.13,50.29,42575.0,27.7866,27.8753,27.7866,27.8753,42575.0
2015-08-12 13:20:00,50.29,50.31,50.24,50.29,36835.0,27.8753,27.8864,27.8476,27.8753,36835.0
2015-08-12 13:25:00,50.29,50.32,50.25,50.31,37425.0,27.8753,27.8919,27.8531,27.8864,37425.0
2015-08-12 13:30:00,50.3,50.31,50.15,50.15,34177.0,27.8808,27.8864,27.7977,27.7977,34177.0
2015-08-12 13:35:00,50.16,50.27,50.15,50.25,31105.0,27.8032,27.8642,27.7977,27.8531,31105.0
2015-08-12 13:40:00,50.25,50.26,50.18,50.19,28791.0,27.8531,27.8587,27.8143,27.8199,28791.0
2015-08-12 13:45:00,50.18,50.25,50.12,50.23,46090.0,27.8143,27.8531,27.7811,27.842,46090.0
2015-08-12 13:50:00,50.22,50.31,50.2,50.3,50364.0,27.8365,27.8864,27.8254,27.8808,50364.0
2015-08-12 13:55:00,50.31,50.4,50.26,50.38,34606.0,27.8864,27.9363,27.8587,27.9252,34606.0
2015-08-12 14:00:00,50.37,50.45,50.32,50.4,62197.0,27.9196,27.964,27.8919,27.9363,62197.0
2015-08-12 14:05:00,50.39,50.43,50.36,50.39,37386.0,27.9307,27.9529,27.9141,27.9307,37386.0
2015-08-12 14:10:00,50.4,50.64,50.39,50.64,68621.0,27.9363,28.0693,27.9307,28.0693,68621.0
2015-08-12 14:15:00,50.62,50.63,50.53,50.57,46989.0,28.0582,28.0637,28.0083,28.0305,46989.0
2015-08-12 14:20:00,50.55,50.57,50.52,50.52,42678.0,28.0194,28.0305,28.0028,28.0028,42678.0
2015-08-12 14:25:00,50.52,50.55,50.42,50.48,40564.0,28.0028,28.0194,27.9473,27.9806,40564.0
2015-08-12 14:30:00,50.46,50.58,50.45,50.47,39579.0,27.9695,28.036,27.964,27.9751,39579.0
2015-08-12 14:35:00,50.48,50.59,50.46,50.57,36981.0,27.9806,28.0416,27.9695,28.0305,36981.0
2015-08-12 14:40:00,50.57,50.63,50.54,50.6,86434.0,28.0305,28.0637,28.0139,28.0471,86434.0
2015-08-12 14:45:00,50.6,50.63,50.56,50.62,71464.0,28.0471,28.0637,28.0249,28.0582,71464.0
2015-08-12 14:50:00,50.62,50.77,50.6,50.75,69270.0,28.0582,28.1413,28.0471,28.1303,69270.0
2015-08-12 14:55:00,50.75,50.8,50.69,50.8,76001.0,28.1303,28.158,28.097,28.158,76001.0
2015-08-12 15:00:00,50.79,50.97,50.78,50.94,102802.0,28.1524,28.2522,28.1469,28.2356,102802.0
2015-08-12 15:05:00,50.94,50.99,50.8,50.99,84767.0,28.2356,28.2633,28.158,28.2633,84767.0
2015-08-12 15:10:00,50.99,51.17,50.95,51.01,98392.0,28.2633,28.3631,28.2411,28.2744,98392.0
2015-08-12 15:15:00,51.01,51.04,50.9,50.97,77226.0,28.2744,28.291,28.2134,28.2522,77226.0
2015-08-12 15:20:00,50.98,51.13,50.95,51.09,90212.0,28.2577,28.3409,28.2411,28.3187,90212.0
2015-08-12 15:25:00,51.08,51.19,51.06,51.13,83119.0,28.3132,28.3741,28.3021,28.3409,83119.0
2015-08-12 15:30:00,51.12,51.14,51.04,51.08,95580.0,28.3353,28.3464,28.291,28.3132,95580.0
2015-08-12 15:35:00,51.08,51.08,50.97,51.0,84779.0,28.3132,28.3132,28.2522,28.2688,84779.0
2015-08-12 15:40:00,51.0,51.11,50.99,51.1,79360.0,28.2688,28.3298,28.2633,28.3243,79360.0
2015-08-12 15:45:00,51.09,51.18,51.03,51.16,113446.0,28.3187,28.3686,28.2855,28.3575,113446.0
2015-08-12 15:50:00,51.15,51.2,51.07,51.2,137470.0,28.352,28.3797,28.3076,28.3797,137470.0
2015-08-12 15:55:00,51.19,51.2,51.11,51.12,251795.0,28.3741,28.3797,28.3298,28.3353,251795.0
2015-08-13 09:30:00,50.98,51.14,50.81,51.05,80563.0,28.2577,28.3464,28.1635,28.2965,80563.0
2015-08-13 09:35:00,50.98,50.98,50.61,50.72,54776.0,28.2577,28.2577,28.0527,28.1136,54776.0
2015-08-13 09:40:00,50.72,50.89,50.69,50.79,58723.0,28.1136,28.2079,28.097,28.1524,58723.0
2015-08-13 09:45:00,50.78,51.02,50.71,50.71,49719.0,28.1469,28.2799,28.1081,28.1081,49719.0
2015-08-13 09:50:00,50.71,50.92,50.54,50.91,42662.0,28.1081,28.2245,28.0139,28.2189,42662.0
2015-08-13 09:55:00,50.91,51.3,50.88,51.28,62135.0,28.2189,28.4351,28.2023,28.424,62135.0
2015-08-13 10:00:00,51.27,51.3,50.96,50.96,89099.0,28.4185,28.4351,28.2467,28.2467,89099.0
2015-08-13 10:05:00,50.96,51.09,50.86,50.99,54186.0,28.2467,28.3187,28.1912,28.2633,54186.0
2015-08-13 10:10:00,51.0,51.09,50.96,51.02,122516.0,28.2688,28.3187,28.2467,28.2799,122516.0
2015-08-13 10:15:00,51.02,51.07,50.98,51.0,54835.0,28.2799,28.3076,28.2577,28.2688,54835.0
2015-08-13 10:20:00,51.0,51.1,50.98,51.04,36500.0,28.2688,28.3243,28.2577,28.291,36500.0
2015-08-13 10:25:00,51.06,51.12,50.98,50.99,82736.0,28.3021,28.3353,28.2577,28.2633,82736.0
2015-08-13 10:30:00,50.98,51.02,50.84,51.01,81870.0,28.2577,28.2799,28.1801,28.2744,81870.0
2015-08-13 10:35:00,51.02,51.22,51.01,51.14,70447.0,28.2799,28.3908,28.2744,28.3464,70447.0
2015-08-13 10:40:00,51.14,51.23,51.09,51.14,107917.0,28.3464,28.3963,28.3187,28.3464,107917.0
2015-08-13 10:45:00,51.12,51.32,51.07,51.14,129093.0,28.3353,28.4462,28.3076,28.3464,129093.0
2015-08-13 10:50:00,51.13,51.28,51.07,51.23,61121.0,28.3409,28.424,28.3076,28.3963,61121.0
2015-08-13 10:55:00,51.22,51.26,51.06,51.06,51011.0,28.3908,28.4129,28.3021,28.3021,51011.0
2015-08-13 11:00:00,51.05,51.2,51.04,51.08,76545.0,28.2965,28.3797,28.291,28.3132,76545.0
2015-08-13 11:05:00,51.08,51.08,50.97,50.97,37051.0,28.3132,28.3132,28.2522,28.2522,37051.0
2015-08-13 11:10:00,50.96,51.04,50.95,51.01,48944.0,28.2467,28.291,28.2411,28.2744,48944.0
2015-08-13 11:15:00,51.02,51.08,50.99,51.01,55639.0,28.2799,28.3132,28.2633,28.2744,55639.0
2015-08-13 11:20:00,51.01,51.14,51.0,51.11,106723.0,28.2744,28.3464,28.2688,28.3298,106723.0
2015-08-13 11:25:00,51.11,51.18,51.04,51.18,29627.0,28.3298,28.3686,28.291,28.3686,29627.0
2015-08-13 11:30:00,51.17,51.23,51.15,51.22,39546.0,28.3631,28.3963,28.352,28.3908,39546.0
2015-08-13 11:35:00,51.21,51.21,51.06,51.1,68016.0,28.3852,28.3852,28.3021,28.3243,68016.0
2015-08-13 11:40:00,51.09,51.1,51.03,51.05,58133.0,28.3187,28.3243,28.2855,28.2965,58133.0
2015-08-13 11:45:00,51.06,51.09,51.03,51.06,35248.0,28.3021,28.3187,28.2855,28.3021,35248.0
2015-08-13 11:50:00,51.06,51.1,51.05,51.09,44495.0,28.3021,28.3243,28.2965,28.3187,44495.0
2015-08-13 11:55:00,51.08,51.08,51.0,51.02,94797.0,28.3132,28.3132,28.2688,28.2799,94797.0
2015-08-13 12:00:00,51.03,51.16,51.03,51.15,25119.0,28.2855,28.3575,28.2855,28.352,25119.0
2015-08-13 12:05:00,51.15,51.24,51.15,51.15,106145.0,28.352,28.4019,28.352,28.352,106145.0
2015-08-13 12:10:00,51.16,51.24,51.16,51.24,23854.0,28.3575,28.4019,28.3575,28.4019,23854.0
2015-08-13 12:15:00,51.24,51.29,51.23,51.28,79692.0,28.4019,28.4296,28.3963,28.424,79692.0
2015-08-13 12:20:00,51.28,51.31,51.24,51.26,36718.0,28.424,28.4407,28.4019,28.4129,36718.0
2015-08-13 12:25:00,51.27,51.31,51.26,51.29,28158.0,28.4185,28.4407,28.4129,28.4296,28158.0
2015-08-13 12:30:00,51.28,51.28,51.22,51.25,28918.0,28.424,28.424,28.3908,28.4074,28918.0
2015-08-13 12:35:00,51.24,51.32,51.24,51.31,39556.0,28.4019,28.4462,28.4019,28.4407,39556.0
2015-08-13 12:40:00,51.3,51.32,51.27,51.28,34559.0,28.4351,28.4462,28.4185,28.424,34559.0
2015-08-13 12:45:00,51.29,51.35,51.29,51.34,38562.0,28.4296,28.4628,28.4296,28.4573,38562.0
2015-08-13 12:50:00,51.35,51.38,51.33,51.36,52702.0,28.4628,28.4795,28.4517,28.4684,52702.0
2015-08-13 12:55:00,51.36,51.45,51.34,51.39,47565.0,28.4684,28.5183,28.4573,28.485,47565.0
2015-08-13 13:00:00,51.38,51.48,51.33,51.43,54631.0,28.4795,28.5349,28.4517,28.5072,54631.0
2015-08-13 13:05:00,51.44,51.44,51.4,51.41,31950.0,28.5127,28.5127,28.4905,28.4961,31950.0
2015-08-13 13:10:00,51.41,51.49,51.41,51.45,69453.0,28.4961,28.5404,28.4961,28.5183,69453.0
2015-08-13 13:15:00,51.45,51.45,51.38,51.44,32697.0,28.5183,28.5183,28.4795,28.5127,32697.0
2015-08-13 13:20:00,51.42,51.48,51.4,51.46,41076.0,28.5016,28.5349,28.4905,28.5238,41076.0
2015-08-13 13:25:00,51.45,51.46,51.41,51.46,32840.0,28.5183,28.5238,28.4961,28.5238,32840.0
2015-08-13 13:30:00,51.45,51.53,51.42,51.47,55928.0,28.5183,28.5626,28.5016,28.5293,55928.0
2015-08-13 13:35:00,51.47,51.52,51.45,51.46,32922.0,28.5293,28.5571,28.5183,28.5238,32922.0
2015-08-13 13:40:00,51.47,51.54,51.45,51.51,65526.0,28.5293,28.5681,28.5183,28.5515,65526.0
2015-08-13 13:45:00,51.5,51.51,51.45,51.45,32027.0,28.546,28.5515,28.5183,28.5183,32027.0
2015-08-13 13:50:00,51.45,51.56,51.38,51.54,83983.0,28.5183,28.5792,28.4795,28.5681,83983.0
2015-08-13 13:55:00,51.52,51.54,51.44,51.47,36419.0,28.5571,28.5681,28.5127,28.5293,36419.0
2015-08-13 14:00:00,51.46,51.48,51.4,51.42,29373.0,28.5238,28.5349,28.4905,28.5016,29373.0
2015-08-13 14:05:00,51.41,51.41,51.32,51.34,25281.0,28.4961,28.4961,28.4462,28.4573,25281.0
2015-08-13 14:10:00,51.34,51.41,51.28,51.3,36668.0,28.4573,28.4961,28.424,28.4351,36668.0
2015-08-13 14:15:00,51.3,51.36,51.24,51.35,105467.0,28.4351,28.4684,28.4019,28.4628,105467.0
2015-08-13 14:20:00,51.35,51.4,51.29,51.4,40725.0,28.4628,28.4905,28.4296,28.4905,40725.0
2015-08-13 14:25:00,51.39,51.39,51.33,51.38,26366.0,28.485,28.485,28.4517,28.4795,26366.0
2015-08-13 14:30:00,51.37,51.39,51.35,51.37,28979.0,28.4739,28.485,28.4628,28.4739,28979.0
2015-08-13 14:35:00,51.38,51.4,51.35,51.36,27364.0,28.4795,28.4905,28.4628,28.4684,27364.0
2015-08-13 14:40:00,51.36,51.37,51.33,51.34,46368.0,28.4684,28.4739,28.4517,28.4573,46368.0
2015-08-13 14:45:00,51.33,51.36,51.33,51.35,29145.0,28.4517,28.4684,28.4517,28.4628,29145.0
2015-08-13 14:50:00,51.35,51.41,51.3,51.3,21501.0,28.4628,28.4961,28.4351,28.4351,21501.0
2015-08-13 14:55:00,51.3,51.32,51.26,51.3,21929.0,28.4351,28.4462,28.4129,28.4351,21929.0
2015-08-13 15:00:00,51.3,51.36,51.29,51.31,35358.0,28.4351,28.4684,28.4296,28.4407,35358.0
2015-08-13 15:05:00,51.3,51.36,51.27,51.33,36246.0,28.4351,28.4684,28.4185,28.4517,36246.0
2015-08-13 15:10:00,51.32,51.39,51.31,51.37,32745.0,28.4462,28.485,28.4407,28.4739,32745.0
2015-08-13 15:15:00,51.36,51.39,51.3,51.32,36579.0,28.4684,28.485,28.4351,28.4462,36579.0
2015-08-13 15:20:00,51.32,51.36,51.3,51.32,61089.0,28.4462,28.4684,28.4351,28.4462,61089.0
2015-08-13 15:25:00,51.31,51.33,51.29,51.31,35597.0,28.4407,28.4517,28.4296,28.4407,35597.0
2015-08-13 15:30:00,51.31,51.35,51.25,51.26,58708.0,28.4407,28.4628,28.4074,28.4129,58708.0
2015-08-13 15:35:00,51.27,51.33,51.25,51.32,66695.0,28.4185,28.4517,28.4074,28.4462,66695.0
2015-08-13 15:40:00,51.32,51.35,51.26,51.3,57576.0,28.4462,28.4628,28.4129,28.4351,57576.0
2015-08-13 15:45:00,51.3,51.37,51.27,51.32,89796.0,28.4351,28.4739,28.4185,28.4462,89796.0
2015-08-13 15:50:00,51.32,51.38,51.29,51.36,125247.0,28.4462,28.4795,28.4296,28.4684,125247.0
2015-08-13 15:55:00,51.36,51.38,51.31,51.33,299763.0,28.4684,28.4795,28.4407,28.4517,299763.0
2015-08-14 09:30:00,51.76,52.15,51.6,51.89,129329.0,28.6901,28.9063,28.6014,28.7621,129329.0
2015-08-14 09:35:00,51.89,52.15,51.77,52.15,39827.0,28.7621,28.9063,28.6956,28.9063,39827.0
2015-08-14 09:40:00,52.11,52.2,51.93,52.18,109529.0,28.8841,28.934,28.7843,28.9229,109529.0
2015-08-14 09:45:00,52.17,52.18,51.81,51.98,39366.0,28.9173,28.9229,28.7178,28.812,39366.0
2015-08-14 09:50:00,52.0,52.11,51.99,52.02,358261.0,28.8231,28.8841,28.8176,28.8342,358261.0
2015-08-14 09:55:00,52.0,52.02,51.86,51.94,62648.0,28.8231,28.8342,28.7455,28.7899,62648.0
2015-08-14 10:00:00,51.95,52.1,51.95,51.97,74952.0,28.7954,28.8785,28.7954,28.8065,74952.0
2015-08-14 10:05:00,51.96,52.06,51.96,51.97,36126.0,28.8009,28.8564,28.8009,28.8065,36126.0
2015-08-14 10:10:00,51.96,52.06,51.96,52.0,84780.0,28.8009,28.8564,28.8009,28.8231,84780.0
2015-08-14 10:15:00,52.01,52.16,52.01,52.12,44085.0,28.8287,28.9118,28.8287,28.8896,44085.0
2015-08-14 10:20:00,52.13,52.26,52.07,52.23,54299.0,28.8952,28.9672,28.8619,28.9506,54299.0
2015-08-14 10:25:00,52.23,52.31,52.18,52.28,32257.0,28.9506,28.9949,28.9229,28.9783,32257.0
2015-08-14 10:30:00,52.28,52.3,52.15,52.16,43517.0,28.9783,28.9894,28.9063,28.9118,43517.0
2015-08-14 10:35:00,52.16,52.17,52.07,52.08,26193.0,28.9118,28.9173,28.8619,28.8675,26193.0
2015-08-14 10:40:00,52.07,52.08,51.96,51.97,54364.0,28.8619,28.8675,28.8009,28.8065,54364.0
2015-08-14 10:45:00,51.96,52.01,51.92,52.0,65874.0,28.8009,28.8287,28.7788,28.8231,65874.0
2015-08-14 10:50:00,52.0,52.04,51.98,52.03,65138.0,28.8231,28.8453,28.812,28.8397,65138.0
2015-08-14 10:55:00,52.03,52.09,52.02,52.07,28998.0,28.8397,28.873,28.8342,28.8619,28998.0
2015-08-14 11:00:00,52.06,52.11,52.03,52.05,40979.0,28.8564,28.8841,28.8397,28.8508,40979.0
2015-08-14 11:05:00,52.05,52.12,52.05,52.09,27284.0,28.8508,28.8896,28.8508,28.873,27284.0
2015-08-14 11:10:00,52.09,52.14,52.08,52.14,29500.0,28.873,28.9007,28.8675,28.9007,29500.0
2015-08-14 11:15:00,52.14,52.21,52.13,52.16,29215.0,28.9007,28.9395,28.8952,28.9118,29215.0
2015-08-14 11:20:00,52.16,52.22,52.15,52.19,26470.0,28.9118,28.9451,28.9063,28.9284,26470.0
2015-08-14 11:25:00,52.21,52.24,52.13,52.16,24406.0,28.9395,28.9561,28.8952,28.9118,24406.0
2015-08-14 11:30:00,52.17,52.17,52.09,52.13,25742.0,28.9173,28.9173,28.873,28.8952,25742.0
2015-08-14 11:35:00,52.12,52.14,52.1,52.14,34347.0,28.8896,28.9007,28.8785,28.9007,34347.0
2015-08-14 11:40:00,52.13,52.17,52.1,52.15,25699.0,28.8952,28.9173,28.8785,28.9063,25699.0
2015-08-14 11:45:00,52.14,52.19,52.14,52.15,15970.0,28.9007,28.9284,28.9007,28.9063,15970.0
2015-08-14 11:50:00,52.15,52.24,52.14,52.24,35104.0,28.9063,28.9561,28.9007,28.9561,35104.0
2015-08-14 11:55:00,52.25,52.31,52.2,52.22,40432.0,28.9617,28.9949,28.934,28.9451,40432.0
2015-08-14 12:00:00,52.22,52.24,52.16,52.23,300193.0,28.9451,28.9561,28.9118,28.9506,300193.0
2015-08-14 12:05:00,52.23,52.23,52.11,52.19,28844.0,28.9506,28.9506,28.8841,28.9284,28844.0
2015-08-14 12:10:00,52.16,52.36,52.15,52.31,62595.0,28.9118,29.0227,28.9063,28.9949,62595.0
2015-08-14 12:15:00,52.32,52.58,52.31,52.57,75550.0,29.0005,29.1446,28.9949,29.1391,75550.0
2015-08-14 12:20:00,52.57,52.57,52.37,52.39,22639.0,29.1391,29.1391,29.0282,29.0393,22639.0
2015-08-14 12:25:00,52.41,52.62,52.4,52.49,75329.0,29.0504,29.1668,29.0448,29.0947,75329.0
2015-08-14 12:30:00,52.49,52.51,52.36,52.37,16773.0,29.0947,29.1058,29.0227,29.0282,16773.0
2015-08-14 12:35:00,52.37,52.38,52.23,52.23,29014.0,29.0282,29.0337,28.9506,28.9506,29014.0
2015-08-14 12:40:00,52.23,52.25,52.18,52.22,12317.0,28.9506,28.9617,28.9229,28.9451,12317.0
2015-08-14 12:45:00,52.22,52.22,52.16,52.19,48761.0,28.9451,28.9451,28.9118,28.9284,48761.0
2015-08-14 12:50:00,52.19,52.24,52.19,52.23,280252.0,28.9284,28.9561,28.9284,28.9506,280252.0
2015-08-14 12:55:00,52.22,52.35,52.21,52.27,31898.0,28.9451,29.0171,28.9395,28.9728,31898.0
2015-08-14 13:00:00,52.27,52.27,52.25,52.26,45915.0,28.9728,28.9728,28.9617,28.9672,45915.0
2015-08-14 13:05:00,52.26,52.28,52.19,52.21,552124.0,28.9672,28.9783,28.9284,28.9395,552124.0
2015-08-14 13:10:00,52.2,52.25,52.2,52.22,26589.0,28.934,28.9617,28.934,28.9451,26589.0
2015-08-14 13:15:00,52.22,52.25,52.18,52.18,21551.0,28.9451,28.9617,28.9229,28.9229,21551.0
2015-08-14 13:20:00,52.18,52.19,52.11,52.19,28499.0,28.9229,28.9284,28.8841,28.9284,28499.0
2015-08-14 13:25:00,52.18,52.21,52.11,52.11,29415.0,28.9229,28.9395,28.8841,28.8841,29415.0
2015-08-14 13:30:00,52.11,52.12,52.05,52.11,64489.0,28.8841,28.8896,28.8508,28.8841,64489.0
2015-08-14 13:35:00,52.1,52.11,52.06,52.09,30805.0,28.8785,28.8841,28.8564,28.873,30805.0
2015-08-14 13:40:00,52.09,52.16,52.06,52.15,56394.0,28.873,28.9118,28.8564,28.9063,56394.0
2015-08-14 13:45:00,52.14,52.19,52.12,52.14,55781.0,28.9007,28.9284,28.8896,28.9007,55781.0
2015-08-14 13:50:00,52.14,52.15,52.1,52.13,33093.0,28.9007,28.9063,28.8785,28.8952,33093.0
2015-08-14 13:55:00,52.12,52.15,52.11,52.15,36448.0,28.8896,28.9063,28.8841,28.9063,36448.0
2015-08-14 14:00:00,52.15,52.17,52.12,52.16,32665.0,28.9063,28.9173,28.8896,28.9118,32665.0
2015-08-14 14:05:00,52.16,52.19,52.1,52.13,76384.0,28.9118,28.9284,28.8785,28.8952,76384.0
2015-08-14 14:10:00,52.13,52.16,52.11,52.16,45040.0,28.8952,28.9118,28.8841,28.9118,45040.0
2015-08-14 14:15:00,52.16,52.16,52.05,52.07,312796.0,28.9118,28.9118,28.8508,28.8619,312796.0
2015-08-14 14:20:00,52.07,52.11,52.05,52.08,46149.0,28.8619,28.8841,28.8508,28.8675,46149.0
2015-08-14 14:25:00,52.07,52.14,52.04,52.06,40614.0,28.8619,28.9007,28.8453,28.8564,40614.0
2015-08-14 14:30:00,52.07,52.11,52.01,52.06,32730.0,28.8619,28.8841,28.8287,28.8564,32730.0
2015-08-14 14:35:00,52.06,52.17,52.04,52.14,49833.0,28.8564,28.9173,28.8453,28.9007,49833.0
2015-08-14 14:40:00,52.15,52.17,52.12,52.12,29444.0,28.9063,28.9173,28.8896,28.8896,29444.0
2015-08-14 14:45:00,52.13,52.2,52.12,52.16,33463.0,28.8952,28.934,28.8896,28.9118,33463.0
2015-08-14 14:50:00,52.16,52.21,52.13,52.13,45738.0,28.9118,28.9395,28.8952,28.8952,45738.0
2015-08-14 14:55:00,52.13,52.2,52.12,52.12,47091.0,28.8952,28.934,28.8896,28.8896,47091.0
2015-08-14 15:00:00,52.13,52.22,52.12,52.18,41164.0,28.8952,28.9451,28.8896,28.9229,41164.0
2015-08-14 15:05:00,52.18,52.21,52.17,52.19,36100.0,28.9229,28.9395,28.9173,28.9284,36100.0
2015-08-14 15:10:00,52.19,52.26,52.17,52.22,37306.0,28.9284,28.9672,28.9173,28.9451,37306.0
2015-08-14 15:15:00,52.22,52.28,52.2,52.25,46967.0,28.9451,28.9783,28.934,28.9617,46967.0
2015-08-14 15:20:00,52.26,52.26,52.22,52.25,34228.0,28.9672,28.9672,28.9451,28.9617,34228.0
2015-08-14 15:25:00,52.25,52.37,52.24,52.36,60241.0,28.9617,29.0282,28.9561,29.0227,60241.0
2015-08-14 15:30:00,52.37,52.46,52.35,52.41,65568.0,29.0282,29.0781,29.0171,29.0504,65568.0
2015-08-14 15:35:00,52.41,52.41,52.29,52.36,67834.0,29.0504,29.0504,28.9839,29.0227,67834.0
2015-08-14 15:40:00,52.37,52.38,52.28,52.3,51203.0,29.0282,29.0337,28.9783,28.9894,51203.0
2015-08-14 15:45:00,52.29,52.36,52.28,52.32,78818.0,28.9839,29.0227,28.9783,29.0005,78818.0
2015-08-14 15:50:00,52.32,52.32,52.23,52.23,91689.0,29.0005,29.0005,28.9506,28.9506,91689.0
2015-08-14 15:55:00,52.23,52.29,52.2,52.24,281950.0,28.9506,28.9839,28.934,28.9561,281950.0
2015-08-17 09:30:00,52.67,52.8,52.55,52.75,165275.0,29.1945,29.2666,29.128,29.2388,165275.0
2015-08-17 09:35:00,52.75,53.11,52.7,53.11,170607.0,29.2388,29.4384,29.2111,29.4384,170607.0
2015-08-17 09:40:00,53.1,53.25,53.0,53.21,147305.0,29.4328,29.516,29.3774,29.4938,147305.0
2015-08-17 09:45:00,53.2,53.51,53.15,53.48,212485.0,29.4883,29.6601,29.4606,29.6435,212485.0
2015-08-17 09:50:00,53.47,54.64,53.46,54.36,355079.0,29.6379,30.2864,29.6324,30.1312,355079.0
2015-08-17 09:55:00,54.35,54.85,54.06,54.32,464249.0,30.1257,30.4028,29.965,30.1091,464249.0
2015-08-17 10:00:00,54.31,54.4,54.04,54.14,435145.0,30.1035,30.1534,29.9539,30.0093,435145.0
2015-08-17 10:05:00,54.16,54.32,53.96,54.21,293024.0,30.0204,30.1091,29.9095,30.0481,293024.0
2015-08-17 10:10:00,54.21,54.41,54.14,54.34,215098.0,30.0481,30.159,30.0093,30.1202,215098.0
2015-08-17 10:15:00,54.36,54.47,54.28,54.4,89751.0,30.1312,30.1922,30.0869,30.1534,89751.0
2015-08-17 10:20:00,54.42,54.54,54.38,54.4,171871.0,30.1645,30.231,30.1423,30.1534,171871.0
2015-08-17 10:25:00,54.39,54.4,54.22,54.28,138934.0,30.1479,30.1534,30.0536,30.0869,138934.0
2015-08-17 10:30:00,54.29,54.33,54.22,54.23,132048.0,30.0924,30.1146,30.0536,30.0592,132048.0
2015-08-17 10:35:00,54.22,54.29,54.11,54.16,161035.0,30.0536,30.0924,29.9927,30.0204,161035.0
2015-08-17 10:40:00,54.16,54.25,54.11,54.21,80164.0,30.0204,30.0703,29.9927,30.0481,80164.0
2015-08-17 10:45:00,54.21,54.39,54.2,54.2,64041.0,30.0481,30.1479,30.0426,30.0426,64041.0
2015-08-17 10:50:00,54.2,54.39,54.16,54.36,172898.0,30.0426,30.1479,30.0204,30.1312,172898.0
2015-08-17 10:55:00,54.35,54.49,54.35,54.48,154173.0,30.1257,30.2033,30.1257,30.1978,154173.0
2015-08-17 11:00:00,54.47,54.52,54.29,54.52,162710.0,30.1922,30.2199,30.0924,30.2199,162710.0
2015-08-17 11:05:00,54.51,54.63,54.39,54.51,107689.0,30.2144,30.2809,30.1479,30.2144,107689.0
2015-08-17 11:10:00,54.47,54.6,54.47,54.51,71146.0,30.1922,30.2643,30.1922,30.2144,71146.0
2015-08-17 11:15:00,54.5,54.59,54.38,54.55,54225.0,30.2088,30.2587,30.1423,30.2366,54225.0
2015-08-17 11:20:00,54.56,54.85,54.55,54.78,108286.0,30.2421,30.4028,30.2366,30.364,108286.0
2015-08-17 11:25:00,54.79,54.96,54.78,54.93,253756.0,30.3696,30.4638,30.364,30.4472,253756.0
2015-08-17 11:30:00,54.92,55.1,54.89,55.01,113119.0,30.4416,30.5414,30.425,30.4915,113119.0
2015-08-17 11:35:00,55.0,55.0,54.85,54.89,364357.0,30.486,30.486,30.4028,30.425,364357.0
2015-08-17 11:40:00,54.9,54.91,54.83,54.9,224664.0,30.4306,30.4361,30.3918,30.4306,224664.0
2015-08-17 11:45:00,54.9,55.21,54.85,55.18,270924.0,30.4306,30.6024,30.4028,30.5858,270924.0
2015-08-17 11:50:00,55.18,55.19,54.94,54.95,187301.0,30.5858,30.5913,30.4527,30.4583,187301.0
2015-08-17 11:55:00,54.95,54.96,54.75,54.77,159980.0,30.4583,30.4638,30.3474,30.3585,159980.0
2015-08-17 12:00:00,54.77,55.0,54.76,54.89,112810.0,30.3585,30.486,30.353,30.425,112810.0
2015-08-17 12:05:00,54.89,54.94,54.84,54.85,54004.0,30.425,30.4527,30.3973,30.4028,54004.0
2015-08-17 12:10:00,54.85,54.89,54.79,54.85,78787.0,30.4028,30.425,30.3696,30.4028,78787.0
2015-08-17 12:15:00,54.85,54.87,54.68,54.73,84663.0,30.4028,30.4139,30.3086,30.3363,84663.0
2015-08-17 12:20:00,54.73,54.84,54.71,54.78,119096.0,30.3363,30.3973,30.3252,30.364,119096.0
2015-08-17 12:25:00,54.78,54.9,54.7,54.74,127847.0,30.364,30.4306,30.3197,30.3419,127847.0
2015-08-17 12:30:00,54.75,54.78,54.69,54.71,89158.0,30.3474,30.364,30.3142,30.3252,89158.0
2015-08-17 12:35:00,54.71,54.78,54.66,54.67,81284.0,30.3252,30.364,30.2975,30.3031,81284.0
2015-08-17 12:40:00,54.66,54.66,54.48,54.51,88104.0,30.2975,30.2975,30.1978,30.2144,88104.0
2015-08-17 12:45:00,54.5,54.51,54.45,54.45,24484.0,30.2088,30.2144,30.1811,30.1811,24484.0
2015-08-17 12:50:00,54.44,54.61,54.43,54.61,76176.0,30.1756,30.2698,30.17,30.2698,76176.0
2015-08-17 12:55:00,54.61,54.61,54.54,54.57,42747.0,30.2698,30.2698,30.231,30.2476,42747.0
2015-08-17 13:00:00,54.57,54.62,54.5,54.52,108163.0,30.2476,30.2754,30.2088,30.2199,108163.0
2015-08-17 13:05:00,54.52,54.58,54.49,54.55,50837.0,30.2199,30.2532,30.2033,30.2366,50837.0
2015-08-17 13:10:00,54.55,54.62,54.54,54.57,39862.0,30.2366,30.2754,30.231,30.2476,39862.0
2015-08-17 13:15:00,54.57,54.57,54.34,54.37,76342.0,30.2476,30.2476,30.1202,30.1368,76342.0
2015-08-17 13:20:00,54.36,54.44,54.36,54.4,37154.0,30.1312,30.1756,30.1312,30.1534,37154.0
2015-08-17 13:25:00,54.4,54.45,54.36,54.42,68783.0,30.1534,30.1811,30.1312,30.1645,68783.0
2015-08-17 13:30:00,54.43,54.51,54.42,54.51,58047.0,30.17,30.2144,30.1645,30.2144,58047.0
2015-08-17 13:35:00,54.51,54.54,54.49,54.5,34356.0,30.2144,30.231,30.2033,30.2088,34356.0
2015-08-17 13:40:00,54.5,54.5,54.44,54.48,39685.0,30.2088,30.2088,30.1756,30.1978,39685.0
2015-08-17 13:45:00,54.49,54.51,54.38,54.42,59822.0,30.2033,30.2144,30.1423,30.1645,59822.0
2015-08-17 13:50:00,54.42,54.47,54.36,54.43,49614.0,30.1645,30.1922,30.1312,30.17,49614.0
2015-08-17 13:55:00,54.43,54.45,54.41,54.44,42033.0,30.17,30.1811,30.159,30.1756,42033.0
2015-08-17 14:00:00,54.44,54.69,54.44,54.62,54673.0,30.1756,30.3142,30.1756,30.2754,54673.0
2015-08-17 14:05:00,54.62,54.8,54.62,54.79,58454.0,30.2754,30.3751,30.2754,30.3696,58454.0
2015-08-17 14:10:00,54.79,54.84,54.76,54.76,49582.0,30.3696,30.3973,30.353,30.353,49582.0
2015-08-17 14:15:00,54.75,54.77,54.69,54.74,33188.0,30.3474,30.3585,30.3142,30.3419,33188.0
2015-08-17 14:20:00,54.74,54.81,54.72,54.77,25069.0,30.3419,30.3807,30.3308,30.3585,25069.0
2015-08-17 14:25:00,54.77,54.81,54.73,54.8,61377.0,30.3585,30.3807,30.3363,30.3751,61377.0
2015-08-17 14:30:00,54.79,54.84,54.76,54.82,44472.0,30.3696,30.3973,30.353,30.3862,44472.0
2015-08-17 14:35:00,54.81,54.84,54.77,54.8,41892.0,30.3807,30.3973,30.3585,30.3751,41892.0
2015-08-17 14:40:00,54.8,54.84,54.78,54.83,27278.0,30.3751,30.3973,30.364,30.3918,27278.0
2015-08-17 14:45:00,54.81,54.96,54.77,54.92,66853.0,30.3807,30.4638,30.3585,30.4416,66853.0
2015-08-17 14:50:00,54.91,54.97,54.87,54.96,38107.0,30.4361,30.4694,30.4139,30.4638,38107.0
2015-08-17 14:55:00,54.96,55.0,54.93,54.98,58398.0,30.4638,30.486,30.4472,30.4749,58398.0
2015-08-17 15:00:00,54.98,55.26,54.97,55.25,109093.0,30.4749,30.6301,30.4694,30.6246,109093.0
2015-08-17 15:05:00,55.26,55.29,55.21,55.21,76975.0,30.6301,30.6467,30.6024,30.6024,76975.0
2015-08-17 15:10:00,55.22,55.33,55.21,55.29,85169.0,30.6079,30.6689,30.6024,30.6467,85169.0
2015-08-17 15:15:00,55.29,55.41,55.27,55.4,134383.0,30.6467,30.7133,30.6356,30.7077,134383.0
2015-08-17 15:20:00,55.4,55.42,55.23,55.27,121741.0,30.7077,30.7188,30.6135,30.6356,121741.0
2015-08-17 15:25:00,55.28,55.29,55.12,55.12,119141.0,30.6412,30.6467,30.5525,30.5525,119141.0
2015-08-17 15:30:00,55.12,55.18,55.01,55.11,139894.0,30.5525,30.5858,30.4915,30.547,139894.0
2015-08-17 15:35:00,55.12,55.12,54.93,54.98,164232.0,30.5525,30.5525,30.4472,30.4749,164232.0
2015-08-17 15:40:00,54.97,55.0,54.86,54.92,185903.0,30.4694,30.486,30.4084,30.4416,185903.0
2015-08-17 15:45:00,54.91,54.94,54.87,54.88,280527.0,30.4361,30.4527,30.4139,30.4195,280527.0
2015-08-17 15:50:00,54.88,54.95,54.88,54.94,184347.0,30.4195,30.4583,30.4195,30.4527,184347.0
2015-08-17 15:55:00,54.93,54.97,54.88,54.91,311599.0,30.4472,30.4694,30.4195,30.4361,311599.0
2015-08-18 09:30:00,54.24,55.0,54.24,54.38,232706.0,30.0647,30.486,30.0647,30.1423,232706.0
2015-08-18 09:35:00,54.36,54.37,54.07,54.18,82884.0,30.1312,30.1368,29.9705,30.0315,82884.0
2015-08-18 09:40:00,54.16,54.23,53.91,54.01,137954.0,30.0204,30.0592,29.8818,29.9372,137954.0
2015-08-18 09:45:00,53.98,53.98,53.75,53.91,64246.0,29.9206,29.9206,29.7931,29.8818,64246.0
2015-08-18 09:50:00,53.91,54.0,53.9,53.9,79366.0,29.8818,29.9317,29.8763,29.8763,79366.0
2015-08-18 09:55:00,53.9,54.18,53.9,54.03,137960.0,29.8763,30.0315,29.8763,29.9483,137960.0
2015-08-18 10:00:00,54.02,54.12,53.9,54.05,69181.0,29.9428,29.9982,29.8763,29.9594,69181.0
2015-08-18 10:05:00,54.03,54.13,53.97,54.04,151594.0,29.9483,30.0038,29.9151,29.9539,151594.0
2015-08-18 10:10:00,54.04,54.07,53.69,53.69,151896.0,29.9539,29.9705,29.7599,29.7599,151896.0
2015-08-18 10:15:00,53.7,53.83,53.66,53.83,81700.0,29.7654,29.8375,29.7432,29.8375,81700.0
2015-08-18 10:20:00,53.83,53.83,53.75,53.76,56984.0,29.8375,29.8375,29.7931,29.7987,56984.0
2015-08-18 10:25:00,53.76,53.86,53.75,53.85,97320.0,29.7987,29.8541,29.7931,29.8486,97320.0
2015-08-18 10:30:00,53.85,54.13,53.84,54.12,79866.0,29.8486,30.0038,29.843,29.9982,79866.0
2015-08-18 10:35:00,54.12,54.28,54.07,54.27,34465.0,29.9982,30.0869,29.9705,30.0814,34465.0
2015-08-18 10:40:00,54.27,54.35,54.17,54.32,88964.0,30.0814,30.1257,30.0259,30.1091,88964.0
2015-08-18 10:45:00,54.31,54.33,54.19,54.23,33173.0,30.1035,30.1146,30.037,30.0592,33173.0
2015-08-18 10:50:00,54.23,54.29,54.17,54.28,41690.0,30.0592,30.0924,30.0259,30.0869,41690.0
2015-08-18 10:55:00,54.28,54.48,54.27,54.44,54211.0,30.0869,30.1978,30.0814,30.1756,54211.0
2015-08-18 11:00:00,54.42,54.44,54.32,54.35,33523.0,30.1645,30.1756,30.1091,30.1257,33523.0
2015-08-18 11:05:00,54.36,54.36,54.22,54.24,24982.0,30.1312,30.1312,30.0536,30.0647,24982.0
2015-08-18 11:10:00,54.23,54.24,54.15,54.18,40694.0,30.0592,30.0647,30.0148,30.0315,40694.0
2015-08-18 11:15:00,54.18,54.2,54.07,54.09,34683.0,30.0315,30.0426,29.9705,29.9816,34683.0
2015-08-18 11:20:00,54.1,54.13,54.03,54.05,42980.0,29.9871,30.0038,29.9483,29.9594,42980.0
2015-08-18 11:25:00,54.06,54.15,54.03,54.05,57233.0,29.965,30.0148,29.9483,29.9594,57233.0
2015-08-18 11:30:00,54.05,54.07,54.0,54.02,37742.0,29.9594,29.9705,29.9317,29.9428,37742.0
2015-08-18 11:35:00,54.03,54.1,54.02,54.1,63462.0,29.9483,29.9871,29.9428,29.9871,63462.0
2015-08-18 11:40:00,54.1,54.11,54.05,54.09,120987.0,29.9871,29.9927,29.9594,29.9816,120987.0
2015-08-18 11:45:00,54.09,54.1,54.06,54.1,101601.0,29.9816,29.9871,29.965,29.9871,101601.0
2015-08-18 11:50:00,54.1,54.12,54.0,54.02,239162.0,29.9871,29.9982,29.9317,29.9428,239162.0
2015-08-18 11:55:00,54.02,54.02,53.95,53.99,17920.0,29.9428,29.9428,29.904,29.9262,17920.0
2015-08-18 12:00:00,53.99,54.01,53.85,53.86,41077.0,29.9262,29.9372,29.8486,29.8541,41077.0
2015-08-18 12:05:00,53.84,53.86,53.78,53.84,27741.0,29.843,29.8541,29.8098,29.843,27741.0
2015-08-18 12:10:00,53.83,53.98,53.83,53.93,44565.0,29.8375,29.9206,29.8375,29.8929,44565.0
2015-08-18 12:15:00,53.95,54.0,53.94,53.98,18870.0,29.904,29.9317,29.8984,29.9206,18870.0
2015-08-18 12:20:00,53.98,53.98,53.87,53.88,38470.0,29.9206,29.9206,29.8596,29.8652,38470.0
2015-08-18 12:25:00,53.87,53.91,53.86,53.88,17550.0,29.8596,29.8818,29.8541,29.8652,17550.0
2015-08-18 12:30:00,53.89,53.95,53.88,53.89,23491.0,29.8707,29.904,29.8652,29.8707,23491.0
2015-08-18 12:35:00,53.9,53.9,53.82,53.83,34419.0,29.8763,29.8763,29.8319,29.8375,34419.0
2015-08-18 12:40:00,53.83,53.85,53.77,53.79,35008.0,29.8375,29.8486,29.8042,29.8153,35008.0
2015-08-18 12:45:00,53.8,53.81,53.73,53.77,27951.0,29.8208,29.8264,29.782,29.8042,27951.0
2015-08-18 12:50:00,53.77,53.83,53.7,53.76,97311.0,29.8042,29.8375,29.7654,29.7987,97311.0
2015-08-18 12:55:00,53.77,53.79,53.72,53.73,21568.0,29.8042,29.8153,29.7765,29.782,21568.0
2015-08-18 13:00:00,53.73,53.78,53.68,53.77,81676.0,29.782,29.8098,29.7543,29.8042,81676.0
2015-08-18 13:05:00,53.78,53.81,53.75,53.81,32333.0,29.8098,29.8264,29.7931,29.8264,32333.0
2015-08-18 13:10:00,53.81,53.86,53.79,53.85,23644.0,29.8264,29.8541,29.8153,29.8486,23644.0
2015-08-18 13:15:00,53.86,53.86,53.79,53.82,26423.0,29.8541,29.8541,29.8153,29.8319,26423.0
2015-08-18 13:20:00,53.82,53.84,53.79,53.84,23688.0,29.8319,29.843,29.8153,29.843,23688.0
2015-08-18 13:25:00,53.84,53.86,53.79,53.86,28314.0,29.843,29.8541,29.8153,29.8541,28314.0
2015-08-18 13:30:00,53.87,53.96,53.85,53.94,33007.0,29.8596,29.9095,29.8486,29.8984,33007.0
2015-08-18 13:35:00,53.95,53.96,53.91,53.92,26657.0,29.904,29.9095,29.8818,29.8874,26657.0
2015-08-18 13:40:00,53.93,53.94,53.86,53.88,24072.0,29.8929,29.8984,29.8541,29.8652,24072.0
2015-08-18 13:45:00,53.88,53.88,53.83,53.86,37303.0,29.8652,29.8652,29.8375,29.8541,37303.0
2015-08-18 13:50:00,53.86,53.86,53.79,53.81,44077.0,29.8541,29.8541,29.8153,29.8264,44077.0
2015-08-18 13:55:00,53.8,53.81,53.73,53.74,30217.0,29.8208,29.8264,29.782,29.7876,30217.0
2015-08-18 14:00:00,53.74,53.74,53.65,53.71,46715.0,29.7876,29.7876,29.7377,29.771,46715.0
2015-08-18 14:05:00,53.71,53.94,53.71,53.94,99737.0,29.771,29.8984,29.771,29.8984,99737.0
2015-08-18 14:10:00,53.94,53.99,53.94,53.95,27681.0,29.8984,29.9262,29.8984,29.904,27681.0
2015-08-18 14:15:00,53.96,54.05,53.95,53.99,88936.0,29.9095,29.9594,29.904,29.9262,88936.0
2015-08-18 14:20:00,54.0,54.06,53.97,53.98,28333.0,29.9317,29.965,29.9151,29.9206,28333.0
2015-08-18 14:25:00,53.98,54.04,53.98,54.04,16664.0,29.9206,29.9539,29.9206,29.9539,16664.0
2015-08-18 14:30:00,54.03,54.07,54.01,54.02,27227.0,29.9483,29.9705,29.9372,29.9428,27227.0
2015-08-18 14:35:00,54.01,54.09,53.91,53.96,65517.0,29.9372,29.9816,29.8818,29.9095,65517.0
2015-08-18 14:40:00,53.96,54.02,53.89,53.9,23547.0,29.9095,29.9428,29.8707,29.8763,23547.0
2015-08-18 14:45:00,53.9,53.93,53.82,53.9,20252.0,29.8763,29.8929,29.8319,29.8763,20252.0
2015-08-18 14:50:00,53.9,53.9,53.84,53.87,19016.0,29.8763,29.8763,29.843,29.8596,19016.0
2015-08-18 14:55:00,53.87,53.88,53.83,53.84,21816.0,29.8596,29.8652,29.8375,29.843,21816.0
2015-08-18 15:00:00,53.84,53.89,53.83,53.86,24180.0,29.843,29.8707,29.8375,29.8541,24180.0
2015-08-18 15:05:00,53.85,53.89,53.81,53.82,24109.0,29.8486,29.8707,29.8264,29.8319,24109.0
2015-08-18 15:10:00,53.82,53.83,53.76,53.8,32218.0,29.8319,29.8375,29.7987,29.8208,32218.0
2015-08-18 15:15:00,53.8,53.83,53.78,53.8,42062.0,29.8208,29.8375,29.8098,29.8208,42062.0
2015-08-18 15:20:00,53.8,53.83,53.78,53.79,38251.0,29.8208,29.8375,29.8098,29.8153,38251.0
2015-08-18 15:25:00,53.79,53.81,53.75,53.79,54755.0,29.8153,29.8264,29.7931,29.8153,54755.0
2015-08-18 15:30:00,53.79,53.8,53.74,53.76,63749.0,29.8153,29.8208,29.7876,29.7987,63749.0
2015-08-18 15:35:00,53.76,53.88,53.76,53.83,58083.0,29.7987,29.8652,29.7987,29.8375,58083.0
2015-08-18 15:40:00,53.83,53.87,53.72,53.87,54370.0,29.8375,29.8596,29.7765,29.8596,54370.0
2015-08-18 15:45:00,53.86,53.92,53.83,53.87,64852.0,29.8541,29.8874,29.8375,29.8596,64852.0
2015-08-18 15:50:00,53.88,53.9,53.83,53.83,94588.0,29.8652,29.8763,29.8375,29.8375,94588.0
2015-08-18 15:55:00,53.83,53.91,53.79,53.85,207181.0,29.8375,29.8818,29.8153,29.8486,207181.0
2015-08-19 09:30:00,53.85,54.04,53.69,54.04,74508.0,29.8486,29.9539,29.7599,29.9539,74508.0
2015-08-19 09:35:00,54.05,54.16,53.9,53.96,43133.0,29.9594,30.0204,29.8763,29.9095,43133.0
2015-08-19 09:40:00,53.95,54.01,53.82,53.84,26790.0,29.904,29.9372,29.8319,29.843,26790.0
2015-08-19 09:45:00,53.81,54.24,53.78,53.99,84618.0,29.8264,30.0647,29.8098,29.9262,84618.0
2015-08-19 09:50:00,53.99,54.26,53.89,54.02,39211.0,29.9262,30.0758,29.8707,29.9428,39211.0
2015-08-19 09:55:00,54.01,54.2,53.92,53.94,50611.0,29.9372,30.0426,29.8874,29.8984,50611.0
2015-08-19 10:00:00,53.96,54.05,53.83,53.99,36530.0,29.9095,29.9594,29.8375,29.9262,36530.0
2015-08-19 10:05:00,53.99,54.34,53.98,54.26,41742.0,29.9262,30.1202,29.9206,30.0758,41742.0
2015-08-19 10:10:00,54.27,54.36,54.24,54.31,44549.0,30.0814,30.1312,30.0647,30.1035,44549.0
2015-08-19 10:15:00,54.31,54.33,54.16,54.31,87376.0,30.1035,30.1146,30.0204,30.1035,87376.0
2015-08-19 10:20:00,54.31,54.34,54.26,54.31,38881.0,30.1035,30.1202,30.0758,30.1035,38881.0
2015-08-19 10:25:00,54.32,54.37,54.22,54.27,27794.0,30.1091,30.1368,30.0536,30.0814,27794.0
2015-08-19 10:30:00,54.27,54.27,54.06,54.22,79324.0,30.0814,30.0814,29.965,30.0536,79324.0
2015-08-19 10:35:00,54.2,54.2,54.08,54.11,68878.0,30.0426,30.0426,29.976,29.9927,68878.0
2015-08-19 10:40:00,54.12,54.15,54.03,54.06,68643.0,29.9982,30.0148,29.9483,29.965,68643.0
2015-08-19 10:45:00,54.06,54.18,54.03,54.13,162688.0,29.965,30.0315,29.9483,30.0038,162688.0
2015-08-19 10:50:00,54.12,54.17,53.89,53.96,112698.0,29.9982,30.0259,29.8707,29.9095,112698.0
2015-08-19 10:55:00,53.95,54.01,53.95,53.98,94200.0,29.904,29.9372,29.904,29.9206,94200.0
2015-08-19 11:00:00,53.98,54.0,53.85,53.87,203076.0,29.9206,29.9317,29.8486,29.8596,203076.0
2015-08-19 11:05:00,53.86,53.86,53.61,53.62,192816.0,29.8541,29.8541,29.7155,29.7211,192816.0
2015-08-19 11:10:00,53.62,53.62,53.37,53.39,92692.0,29.7211,29.7211,29.5825,29.5936,92692.0
2015-08-19 11:15:00,53.41,53.47,53.31,53.32,29075.0,29.6047,29.6379,29.5492,29.5548,29075.0
2015-08-19 11:20:00,53.33,53.43,53.3,53.39,43786.0,29.5603,29.6158,29.5437,29.5936,43786.0
2015-08-19 11:25:00,53.39,53.47,53.36,53.45,52727.0,29.5936,29.6379,29.577,29.6268,52727.0
2015-08-19 11:30:00,53.45,53.47,53.41,53.44,86995.0,29.6268,29.6379,29.6047,29.6213,86995.0
2015-08-19 11:35:00,53.44,53.49,53.4,53.46,56169.0,29.6213,29.649,29.5991,29.6324,56169.0
2015-08-19 11:40:00,53.46,53.46,53.3,53.32,32361.0,29.6324,29.6324,29.5437,29.5548,32361.0
2015-08-19 11:45:00,53.32,53.37,53.31,53.35,39524.0,29.5548,29.5825,29.5492,29.5714,39524.0
2015-08-19 11:50:00,53.35,53.44,53.33,53.39,33426.0,29.5714,29.6213,29.5603,29.5936,33426.0
2015-08-19 11:55:00,53.39,53.56,53.38,53.52,99878.0,29.5936,29.6878,29.588,29.6656,99878.0
2015-08-19 12:00:00,53.52,53.61,53.52,53.56,147639.0,29.6656,29.7155,29.6656,29.6878,147639.0
2015-08-19 12:05:00,53.55,53.63,53.52,53.6,16733.0,29.6823,29.7266,29.6656,29.71,16733.0
2015-08-19 12:10:00,53.6,53.65,53.54,53.54,22567.0,29.71,29.7377,29.6767,29.6767,22567.0
2015-08-19 12:15:00,53.53,53.54,53.41,53.41,20154.0,29.6712,29.6767,29.6047,29.6047,20154.0
2015-08-19 12:20:00,53.4,53.45,53.22,53.25,68984.0,29.5991,29.6268,29.4994,29.516,68984.0
2015-08-19 12:25:00,53.26,53.28,53.18,53.22,47121.0,29.5215,29.5326,29.4772,29.4994,47121.0
2015-08-19 12:30:00,53.24,53.27,53.21,53.23,17134.0,29.5104,29.5271,29.4938,29.5049,17134.0
2015-08-19 12:35:00,53.24,53.27,53.12,53.14,27001.0,29.5104,29.5271,29.4439,29.455,27001.0
2015-08-19 12:40:00,53.15,53.21,53.04,53.05,48809.0,29.4606,29.4938,29.3996,29.4051,48809.0
2015-08-19 12:45:00,53.04,53.05,52.9,52.99,72766.0,29.3996,29.4051,29.322,29.3719,72766.0
2015-08-19 12:50:00,52.99,53.04,52.88,52.95,44688.0,29.3719,29.3996,29.3109,29.3497,44688.0
2015-08-19 12:55:00,52.95,53.02,52.9,52.98,143225.0,29.3497,29.3885,29.322,29.3663,143225.0
2015-08-19 13:00:00,52.98,53.05,52.9,52.96,37868.0,29.3663,29.4051,29.322,29.3552,37868.0
2015-08-19 13:05:00,52.97,53.1,52.93,53.09,135568.0,29.3608,29.4328,29.3386,29.4273,135568.0
2015-08-19 13:10:00,53.1,53.12,52.99,53.02,55725.0,29.4328,29.4439,29.3719,29.3885,55725.0
2015-08-19 13:15:00,53.01,53.03,52.81,52.87,54943.0,29.383,29.394,29.2721,29.3054,54943.0
2015-08-19 13:20:00,52.88,52.89,52.73,52.77,74639.0,29.3109,29.3164,29.2278,29.2499,74639.0
2015-08-19 13:25:00,52.77,52.78,52.58,52.58,122365.0,29.2499,29.2555,29.1446,29.1446,122365.0
2015-08-19 13:30:00,52.58,52.61,52.45,52.53,169471.0,29.1446,29.1612,29.0725,29.1169,169471.0
2015-08-19 13:35:00,52.53,52.54,52.4,52.46,74252.0,29.1169,29.1224,29.0448,29.0781,74252.0
2015-08-19 13:40:00,52.46,52.65,52.36,52.63,78367.0,29.0781,29.1834,29.0227,29.1723,78367.0
2015-08-19 13:45:00,52.63,52.87,52.57,52.78,52653.0,29.1723,29.3054,29.1391,29.2555,52653.0
2015-08-19 13:50:00,52.78,52.78,52.55,52.59,102573.0,29.2555,29.2555,29.128,29.1502,102573.0
2015-08-19 13:55:00,52.6,52.63,52.56,52.57,37354.0,29.1557,29.1723,29.1335,29.1391,37354.0
2015-08-19 14:00:00,52.57,52.86,52.56,52.82,36613.0,29.1391,29.2998,29.1335,29.2776,36613.0
2015-08-19 14:05:00,52.82,53.1,52.77,53.07,51881.0,29.2776,29.4328,29.2499,29.4162,51881.0
2015-08-19 14:10:00,53.09,53.21,53.01,53.05,71463.0,29.4273,29.4938,29.383,29.4051,71463.0
2015-08-19 14:15:00,53.07,53.11,52.93,53.08,58742.0,29.4162,29.4384,29.3386,29.4218,58742.0
2015-08-19 14:20:00,53.07,53.15,53.06,53.08,57319.0,29.4162,29.4606,29.4107,29.4218,57319.0
2015-08-19 14:25:00,53.08,53.16,53.03,53.12,138649.0,29.4218,29.4661,29.394,29.4439,138649.0
2015-08-19 14:30:00,53.12,53.15,52.99,53.01,26525.0,29.4439,29.4606,29.3719,29.383,26525.0
2015-08-19 14:35:00,53.0,53.14,53.0,53.09,35973.0,29.3774,29.455,29.3774,29.4273,35973.0
2015-08-19 14:40:00,53.08,53.09,52.94,52.95,25563.0,29.4218,29.4273,29.3442,29.3497,25563.0
2015-08-19 14:45:00,52.95,53.06,52.86,53.04,26669.0,29.3497,29.4107,29.2998,29.3996,26669.0
2015-08-19 14:50:00,53.04,53.11,53.0,53.05,51293.0,29.3996,29.4384,29.3774,29.4051,51293.0
2015-08-19 14:55:00,53.05,53.12,53.0,53.1,76322.0,29.4051,29.4439,29.3774,29.4328,76322.0
2015-08-19 15:00:00,53.11,53.14,53.07,53.09,62850.0,29.4384,29.455,29.4162,29.4273,62850.0
2015-08-19 15:05:00,53.1,53.17,53.05,53.05,134412.0,29.4328,29.4716,29.4051,29.4051,134412.0
2015-08-19 15:10:00,53.06,53.09,53.02,53.09,54482.0,29.4107,29.4273,29.3885,29.4273,54482.0
2015-08-19 15:15:00,53.08,53.1,53.01,53.09,61707.0,29.4218,29.4328,29.383,29.4273,61707.0
2015-08-19 15:20:00,53.09,53.23,53.08,53.22,159375.0,29.4273,29.5049,29.4218,29.4994,159375.0
2015-08-19 15:25:00,53.23,53.31,53.16,53.16,147153.0,29.5049,29.5492,29.4661,29.4661,147153.0
2015-08-19 15:30:00,53.15,53.22,53.12,53.19,137831.0,29.4606,29.4994,29.4439,29.4827,137831.0
2015-08-19 15:35:00,53.18,53.21,53.09,53.13,69387.0,29.4772,29.4938,29.4273,29.4495,69387.0
2015-08-19 15:40:00,53.12,53.19,53.1,53.18,58181.0,29.4439,29.4827,29.4328,29.4772,58181.0
2015-08-19 15:45:00,53.17,53.21,53.12,53.15,117245.0,29.4716,29.4938,29.4439,29.4606,117245.0
2015-08-19 15:50:00,53.14,53.19,53.13,53.18,179819.0,29.455,29.4827,29.4495,29.4772,179819.0
2015-08-19 15:55:00,53.18,53.18,53.0,53.0,320283.0,29.4772,29.4772,29.3774,29.3774,320283.0
2015-08-20 09:30:00,52.97,53.3,52.65,53.01,213840.0,29.3608,29.5437,29.1834,29.383,213840.0
2015-08-20 09:35:00,52.97,53.39,52.79,53.35,49336.0,29.3608,29.5936,29.261,29.5714,49336.0
2015-08-20 09:40:00,53.37,53.49,53.26,53.32,108653.0,29.5825,29.649,29.5215,29.5548,108653.0
2015-08-20 09:45:00,53.32,53.35,52.85,52.88,58423.0,29.5548,29.5714,29.2943,29.3109,58423.0
2015-08-20 09:50:00,52.88,52.89,52.69,52.73,41126.0,29.3109,29.3164,29.2056,29.2278,41126.0
2015-08-20 09:55:00,52.69,52.7,52.55,52.69,26240.0,29.2056,29.2111,29.128,29.2056,26240.0
2015-08-20 10:00:00,52.7,52.84,52.51,52.53,43613.0,29.2111,29.2887,29.1058,29.1169,43613.0
2015-08-20 10:05:00,52.52,52.59,52.5,52.54,28079.0,29.1114,29.1502,29.1003,29.1224,28079.0
2015-08-20 10:10:00,52.55,52.65,52.49,52.56,41395.0,29.128,29.1834,29.0947,29.1335,41395.0
2015-08-20 10:15:00,52.55,52.59,52.36,52.36,33404.0,29.128,29.1502,29.0227,29.0227,33404.0
2015-08-20 10:20:00,52.37,52.46,52.33,52.37,29824.0,29.0282,29.0781,29.006,29.0282,29824.0
2015-08-20 10:25:00,52.36,52.38,52.27,52.3,28380.0,29.0227,29.0337,28.9728,28.9894,28380.0
2015-08-20 10:30:00,52.3,52.34,52.2,52.34,54680.0,28.9894,29.0116,28.934,29.0116,54680.0
2015-08-20 10:35:00,52.34,52.55,52.3,52.49,41811.0,29.0116,29.128,28.9894,29.0947,41811.0
2015-08-20 10:40:00,52.48,52.53,52.4,52.43,29608.0,29.0892,29.1169,29.0448,29.0615,29608.0
2015-08-20 10:45:00,52.43,52.53,52.35,52.5,32877.0,29.0615,29.1169,29.0171,29.1003,32877.0
2015-08-20 10:50:00,52.54,52.74,52.53,52.73,46641.0,29.1224,29.2333,29.1169,29.2278,46641.0
2015-08-20 10:55:00,52.74,52.76,52.5,52.54,28966.0,29.2333,29.2444,29.1003,29.1224,28966.0
2015-08-20 11:00:00,52.53,52.62,52.39,52.4,40332.0,29.1169,29.1668,29.0393,29.0448,40332.0
2015-08-20 11:05:00,52.41,52.42,52.3,52.33,43558.0,29.0504,29.0559,28.9894,29.006,43558.0
2015-08-20 11:10:00,52.32,52.36,52.29,52.3,36975.0,29.0005,29.0227,28.9839,28.9894,36975.0
2015-08-20 11:15:00,52.3,52.41,52.3,52.39,69069.0,28.9894,29.0504,28.9894,29.0393,69069.0
2015-08-20 11:20:00,52.39,52.51,52.36,52.48,71536.0,29.0393,29.1058,29.0227,29.0892,71536.0
2015-08-20 11:25:00,52.48,52.52,52.42,52.46,46925.0,29.0892,29.1114,29.0559,29.0781,46925.0
2015-08-20 11:30:00,52.47,52.49,52.43,52.48,55528.0,29.0836,29.0947,29.0615,29.0892,55528.0
2015-08-20 11:35:00,52.48,52.48,52.42,52.44,44309.0,29.0892,29.0892,29.0559,29.067,44309.0
2015-08-20 11:40:00,52.44,52.46,52.35,52.39,38520.0,29.067,29.0781,29.0171,29.0393,38520.0
2015-08-20 11:45:00,52.4,52.44,52.37,52.39,51866.0,29.0448,29.067,29.0282,29.0393,51866.0
2015-08-20 11:50:00,52.39,52.41,52.34,52.34,34491.0,29.0393,29.0504,29.0116,29.0116,34491.0
2015-08-20 11:55:00,52.34,52.38,52.32,52.36,43810.0,29.0116,29.0337,29.0005,29.0227,43810.0
2015-08-20 12:00:00,52.36,52.41,52.35,52.37,25513.0,29.0227,29.0504,29.0171,29.0282,25513.0
2015-08-20 12:05:00,52.37,52.38,52.26,52.37,35749.0,29.0282,29.0337,28.9672,29.0282,35749.0
2015-08-20 12:10:00,52.36,52.37,52.27,52.28,24877.0,29.0227,29.0282,28.9728,28.9783,24877.0
2015-08-20 12:15:00,52.28,52.28,52.14,52.14,54870.0,28.9783,28.9783,28.9007,28.9007,54870.0
2015-08-20 12:20:00,52.16,52.16,52.02,52.02,53696.0,28.9118,28.9118,28.8342,28.8342,53696.0
2015-08-20 12:25:00,52.02,52.05,51.95,52.01,71646.0,28.8342,28.8508,28.7954,28.8287,71646.0
2015-08-20 12:30:00,52.01,52.06,51.93,51.93,35104.0,28.8287,28.8564,28.7843,28.7843,35104.0
2015-08-20 12:35:00,51.92,52.0,51.86,51.87,25660.0,28.7788,28.8231,28.7455,28.7511,25660.0
2015-08-20 12:40:00,51.86,51.88,51.82,51.83,48071.0,28.7455,28.7566,28.7233,28.7289,48071.0
2015-08-20 12:45:00,51.82,51.96,51.78,51.96,44629.0,28.7233,28.8009,28.7012,28.8009,44629.0
2015-08-20 12:50:00,51.96,51.96,51.86,51.89,31785.0,28.8009,28.8009,28.7455,28.7621,31785.0
2015-08-20 12:55:00,51.89,51.89,51.79,51.85,29607.0,28.7621,28.7621,28.7067,28.74,29607.0
2015-08-20 13:00:00,51.86,51.89,51.72,51.74,48612.0,28.7455,28.7621,28.6679,28.679,48612.0
2015-08-20 13:05:00,51.75,51.87,51.75,51.83,30881.0,28.6845,28.7511,28.6845,28.7289,30881.0
2015-08-20 13:10:00,51.81,51.83,51.75,51.79,29853.0,28.7178,28.7289,28.6845,28.7067,29853.0
2015-08-20 13:15:00,51.8,51.84,51.77,51.82,30013.0,28.7123,28.7344,28.6956,28.7233,30013.0
2015-08-20 13:20:00,51.82,51.88,51.8,51.82,36258.0,28.7233,28.7566,28.7123,28.7233,36258.0
2015-08-20 13:25:00,51.81,51.93,51.78,51.86,30058.0,28.7178,28.7843,28.7012,28.7455,30058.0
2015-08-20 13:30:00,51.87,51.95,51.8,51.86,37721.0,28.7511,28.7954,28.7123,28.7455,37721.0
2015-08-20 13:35:00,51.87,51.88,51.76,51.77,28312.0,28.7511,28.7566,28.6901,28.6956,28312.0
2015-08-20 13:40:00,51.77,51.82,51.7,51.78,39790.0,28.6956,28.7233,28.6568,28.7012,39790.0
2015-08-20 13:45:00,51.77,51.8,51.7,51.78,46711.0,28.6956,28.7123,28.6568,28.7012,46711.0
2015-08-20 13:50:00,51.79,51.82,51.71,51.73,49649.0,28.7067,28.7233,28.6624,28.6735,49649.0
2015-08-20 13:55:00,51.73,51.78,51.7,51.72,30761.0,28.6735,28.7012,28.6568,28.6679,30761.0
2015-08-20 14:00:00,51.73,51.74,51.58,51.59,65359.0,28.6735,28.679,28.5903,28.5959,65359.0
2015-08-20 14:05:00,51.59,51.6,51.51,51.52,44835.0,28.5959,28.6014,28.5515,28.5571,44835.0
2015-08-20 14:10:00,51.51,51.55,51.5,51.5,33264.0,28.5515,28.5737,28.546,28.546,33264.0
2015-08-20 14:15:00,51.5,51.5,51.37,51.41,80348.0,28.546,28.546,28.4739,28.4961,80348.0
2015-08-20 14:20:00,51.4,51.41,51.34,51.39,76464.0,28.4905,28.4961,28.4573,28.485,76464.0
2015-08-20 14:25:00,51.39,51.41,51.34,51.35,98391.0,28.485,28.4961,28.4573,28.4628,98391.0
2015-08-20 14:30:00,51.36,51.37,51.26,51.26,73896.0,28.4684,28.4739,28.4129,28.4129,73896.0
2015-08-20 14:35:00,51.27,51.45,51.26,51.36,74968.0,28.4185,28.5183,28.4129,28.4684,74968.0
2015-08-20 14:40:00,51.37,51.37,51.17,51.2,76779.0,28.4739,28.4739,28.3631,28.3797,76779.0
2015-08-20 14:45:00,51.2,51.23,51.08,51.09,62771.0,28.3797,28.3963,28.3132,28.3187,62771.0
2015-08-20 14:50:00,51.09,51.16,51.06,51.07,65167.0,28.3187,28.3575,28.3021,28.3076,65167.0
2015-08-20 14:55:00,51.06,51.14,51.04,51.05,101481.0,28.3021,28.3464,28.291,28.2965,101481.0
2015-08-20 15:00:00,51.05,51.07,51.0,51.04,67742.0,28.2965,28.3076,28.2688,28.291,67742.0
2015-08-20 15:05:00,51.04,51.06,50.98,51.02,87708.0,28.291,28.3021,28.2577,28.2799,87708.0
2015-08-20 15:10:00,51.02,51.12,50.94,51.0,165853.0,28.2799,28.3353,28.2356,28.2688,165853.0
2015-08-20 15:15:00,51.01,51.02,50.84,50.87,128684.0,28.2744,28.2799,28.1801,28.1968,128684.0
2015-08-20 15:20:00,50.85,50.9,50.77,50.81,82657.0,28.1857,28.2134,28.1413,28.1635,82657.0
2015-08-20 15:25:00,50.83,51.08,50.8,51.07,196415.0,28.1746,28.3132,28.158,28.3076,196415.0
2015-08-20 15:30:00,51.07,51.2,51.01,51.17,183322.0,28.3076,28.3797,28.2744,28.3631,183322.0
2015-08-20 15:35:00,51.16,51.16,50.99,50.99,86973.0,28.3575,28.3575,28.2633,28.2633,86973.0
2015-08-20 15:40:00,50.99,51.03,50.9,50.95,118969.0,28.2633,28.2855,28.2134,28.2411,118969.0
2015-08-20 15:45:00,50.95,50.95,50.85,50.89,158968.0,28.2411,28.2411,28.1857,28.2079,158968.0
2015-08-20 15:50:00,50.88,50.89,50.76,50.77,257903.0,28.2023,28.2079,28.1358,28.1413,257903.0
2015-08-20 15:55:00,50.77,50.77,50.65,50.68,570481.0,28.1413,28.1413,28.0748,28.0915,570481.0
2015-08-21 09:30:00,50.22,50.97,50.22,50.78,358858.0,27.8365,28.2522,27.8365,28.1469,358858.0
2015-08-21 09:35:00,50.8,51.06,50.62,51.0,231996.0,28.158,28.3021,28.0582,28.2688,231996.0
2015-08-21 09:40:00,50.99,51.12,50.9,50.97,103090.0,28.2633,28.3353,28.2134,28.2522,103090.0
2015-08-21 09:45:00,50.96,51.04,50.91,51.0,147212.0,28.2467,28.291,28.2189,28.2688,147212.0
2015-08-21 09:50:00,51.0,51.01,50.72,50.75,79610.0,28.2688,28.2744,28.1136,28.1303,79610.0
2015-08-21 09:55:00,50.77,50.77,50.45,50.48,77328.0,28.1413,28.1413,27.964,27.9806,77328.0
2015-08-21 10:00:00,50.51,50.86,50.5,50.77,92782.0,27.9972,28.1912,27.9917,28.1413,92782.0
2015-08-21 10:05:00,50.77,50.87,50.74,50.8,91133.0,28.1413,28.1968,28.1247,28.158,91133.0
2015-08-21 10:10:00,50.8,50.84,50.65,50.66,119769.0,28.158,28.1801,28.0748,28.0804,119769.0
2015-08-21 10:15:00,50.66,50.72,50.5,50.5,93033.0,28.0804,28.1136,27.9917,27.9917,93033.0
2015-08-21 10:20:00,50.51,50.51,50.4,50.41,71227.0,27.9972,27.9972,27.9363,27.9418,71227.0
2015-08-21 10:25:00,50.41,50.43,50.3,50.43,48344.0,27.9418,27.9529,27.8808,27.9529,48344.0
2015-08-21 10:30:00,50.42,50.48,50.26,50.29,41284.0,27.9473,27.9806,27.8587,27.8753,41284.0
2015-08-21 10:35:00,50.29,50.34,50.12,50.17,115502.0,27.8753,27.903,27.7811,27.8088,115502.0
2015-08-21 10:40:00,50.18,50.43,50.16,50.27,158751.0,27.8143,27.9529,27.8032,27.8642,158751.0
2015-08-21 10:45:00,50.29,50.34,49.91,49.94,152748.0,27.8753,27.903,27.6647,27.6813,152748.0
2015-08-21 10:50:00,49.94,50.22,49.9,50.06,71518.0,27.6813,27.8365,27.6591,27.7478,71518.0
2015-08-21 10:55:00,50.06,50.07,49.9,49.91,66355.0,27.7478,27.7533,27.6591,27.6647,66355.0
2015-08-21 11:00:00,49.91,49.94,49.81,49.93,106312.0,27.6647,27.6813,27.6092,27.6757,106312.0
2015-08-21 11:05:00,49.93,50.0,49.86,49.9,52084.0,27.6757,27.7145,27.6369,27.6591,52084.0
2015-08-21 11:10:00,49.89,49.97,49.71,49.96,108112.0,27.6536,27.6979,27.5538,27.6924,108112.0
2015-08-21 11:15:00,49.96,49.97,49.78,49.78,60327.0,27.6924,27.6979,27.5926,27.5926,60327.0
2015-08-21 11:20:00,49.8,49.82,49.72,49.77,70505.0,27.6037,27.6148,27.5593,27.5871,70505.0
2015-08-21 11:25:00,49.77,49.89,49.75,49.78,53833.0,27.5871,27.6536,27.576,27.5926,53833.0
2015-08-21 11:30:00,49.78,49.92,49.74,49.76,52735.0,27.5926,27.6702,27.5704,27.5815,52735.0
2015-08-21 11:35:00,49.75,49.78,49.69,49.75,50064.0,27.576,27.5926,27.5427,27.576,50064.0
2015-08-21 11:40:00,49.72,49.75,49.68,49.72,52067.0,27.5593,27.576,27.5372,27.5593,52067.0
2015-08-21 11:45:00,49.72,49.8,49.68,49.78,49537.0,27.5593,27.6037,27.5372,27.5926,49537.0
2015-08-21 11:50:00,49.79,49.95,49.77,49.94,60390.0,27.5981,27.6868,27.5871,27.6813,60390.0
2015-08-21 11:55:00,49.94,50.08,49.94,50.03,76867.0,27.6813,27.7589,27.6813,27.7312,76867.0
2015-08-21 12:00:00,50.02,50.25,50.0,50.19,35638.0,27.7256,27.8531,27.7145,27.8199,35638.0
2015-08-21 12:05:00,50.19,50.52,50.19,50.52,105703.0,27.8199,28.0028,27.8199,28.0028,105703.0
2015-08-21 12:10:00,50.53,50.99,50.51,50.6,246235.0,28.0083,28.2633,27.9972,28.0471,246235.0
2015-08-21 12:15:00,50.61,50.63,50.46,50.53,36385.0,28.0527,28.0637,27.9695,28.0083,36385.0
2015-08-21 12:20:00,50.55,50.67,50.51,50.51,54681.0,28.0194,28.0859,27.9972,27.9972,54681.0
2015-08-21 12:25:00,50.52,50.67,50.52,50.63,56491.0,28.0028,28.0859,28.0028,28.0637,56491.0
2015-08-21 12:30:00,50.64,50.74,50.6,50.64,68258.0,28.0693,28.1247,28.0471,28.0693,68258.0
2015-08-21 12:35:00,50.65,50.85,50.64,50.79,63948.0,28.0748,28.1857,28.0693,28.1524,63948.0
2015-08-21 12:40:00,50.79,50.89,50.71,50.88,50694.0,28.1524,28.2079,28.1081,28.2023,50694.0
2015-08-21 12:45:00,50.88,50.89,50.64,50.71,33540.0,28.2023,28.2079,28.0693,28.1081,33540.0
2015-08-21 12:50:00,50.71,50.71,50.46,50.58,75557.0,28.1081,28.1081,27.9695,28.036,75557.0
2015-08-21 12:55:00,50.58,50.58,50.32,50.39,118522.0,28.036,28.036,27.8919,27.9307,118522.0
2015-08-21 13:00:00,50.38,50.43,50.23,50.28,84189.0,27.9252,27.9529,27.842,27.8697,84189.0
2015-08-21 13:05:00,50.27,50.32,50.22,50.24,42048.0,27.8642,27.8919,27.8365,27.8476,42048.0
2015-08-21 13:10:00,50.24,50.3,50.19,50.25,38253.0,27.8476,27.8808,27.8199,27.8531,38253.0
2015-08-21 13:15:00,50.24,50.24,50.06,50.06,89608.0,27.8476,27.8476,27.7478,27.7478,89608.0
2015-08-21 13:20:00,50.06,50.2,50.05,50.18,40521.0,27.7478,27.8254,27.7423,27.8143,40521.0
2015-08-21 13:25:00,50.16,50.16,50.11,50.15,92647.0,27.8032,27.8032,27.7755,27.7977,92647.0
2015-08-21 13:30:00,50.15,50.16,50.02,50.07,67823.0,27.7977,27.8032,27.7256,27.7533,67823.0
2015-08-21 13:35:00,50.07,50.22,50.06,50.18,74284.0,27.7533,27.8365,27.7478,27.8143,74284.0
2015-08-21 13:40:00,50.18,50.19,50.08,50.15,56871.0,27.8143,27.8199,27.7589,27.7977,56871.0
2015-08-21 13:45:00,50.14,50.16,50.05,50.11,52120.0,27.7921,27.8032,27.7423,27.7755,52120.0
2015-08-21 13:50:00,50.11,50.21,50.04,50.12,55837.0,27.7755,27.8309,27.7367,27.7811,55837.0
2015-08-21 13:55:00,50.12,50.26,50.12,50.2,49045.0,27.7811,27.8587,27.7811,27.8254,49045.0
2015-08-21 14:00:00,50.21,50.42,50.18,50.32,78725.0,27.8309,27.9473,27.8143,27.8919,78725.0
2015-08-21 14:05:00,50.32,50.39,50.26,50.33,52937.0,27.8919,27.9307,27.8587,27.8975,52937.0
2015-08-21 14:10:00,50.32,50.49,50.28,50.48,54762.0,27.8919,27.9861,27.8697,27.9806,54762.0
2015-08-21 14:15:00,50.47,50.56,50.41,50.44,51193.0,27.9751,28.0249,27.9418,27.9584,51193.0
2015-08-21 14:20:00,50.44,50.46,50.26,50.3,37181.0,27.9584,27.9695,27.8587,27.8808,37181.0
2015-08-21 14:25:00,50.3,50.36,50.17,50.22,43659.0,27.8808,27.9141,27.8088,27.8365,43659.0
2015-08-21 14:30:00,50.22,50.29,50.19,50.2,28642.0,27.8365,27.8753,27.8199,27.8254,28642.0
2015-08-21 14:35:00,50.19,50.19,50.06,50.09,66504.0,27.8199,27.8199,27.7478,27.7644,66504.0
2015-08-21 14:40:00,50.1,50.19,50.0,50.0,91059.0,27.77,27.8199,27.7145,27.7145,91059.0
2015-08-21 14:45:00,49.99,50.01,49.92,49.94,58014.0,27.709,27.7201,27.6702,27.6813,58014.0
2015-08-21 14:50:00,49.95,49.98,49.86,49.95,78107.0,27.6868,27.7035,27.6369,27.6868,78107.0
2015-08-21 14:55:00,49.94,50.06,49.92,50.0,103058.0,27.6813,27.7478,27.6702,27.7145,103058.0
2015-08-21 15:00:00,49.99,50.02,49.92,49.95,52543.0,27.709,27.7256,27.6702,27.6868,52543.0
2015-08-21 15:05:00,49.95,49.96,49.84,49.88,174694.0,27.6868,27.6924,27.6259,27.648,174694.0
2015-08-21 15:10:00,49.88,49.9,49.78,49.83,118896.0,27.648,27.6591,27.5926,27.6203,118896.0
2015-08-21 15:15:00,49.82,49.97,49.68,49.96,119475.0,27.6148,27.6979,27.5372,27.6924,119475.0
2015-08-21 15:20:00,49.95,49.95,49.86,49.93,127882.0,27.6868,27.6868,27.6369,27.6757,127882.0
2015-08-21 15:25:00,49.93,49.94,49.78,49.83,98530.0,27.6757,27.6813,27.5926,27.6203,98530.0
2015-08-21 15:30:00,49.84,49.85,49.72,49.79,132625.0,27.6259,27.6314,27.5593,27.5981,132625.0
2015-08-21 15:35:00,49.8,49.84,49.7,49.76,314852.0,27.6037,27.6259,27.5483,27.5815,314852.0
2015-08-21 15:40:00,49.75,49.95,49.74,49.94,256218.0,27.576,27.6868,27.5704,27.6813,256218.0
2015-08-21 15:45:00,49.94,49.97,49.85,49.9,322401.0,27.6813,27.6979,27.6314,27.6591,322401.0
2015-08-21 15:50:00,49.9,50.07,49.88,49.95,310063.0,27.6591,27.7533,27.648,27.6868,310063.0
2015-08-21 15:55:00,49.94,49.94,49.65,49.66,1185844.0,27.6813,27.6813,27.5205,27.5261,1185844.0
2015-08-24 09:30:00,45.9,46.45,44.3,44.36,532673.0,25.4419,25.7468,24.5551,24.5883,532673.0
2015-08-24 09:35:00,44.39,46.14,43.33,45.13,346674.0,24.605,25.575,24.0174,25.0151,346674.0
2015-08-24 09:40:00,45.16,47.55,45.11,47.21,331509.0,25.0318,26.3565,25.0041,26.1681,331509.0
2015-08-24 09:45:00,47.25,47.62,46.91,46.92,251958.0,26.1902,26.3953,26.0018,26.0073,251958.0
2015-08-24 09:50:00,46.91,47.13,46.23,46.7,207559.0,26.0018,26.1237,25.6249,25.8854,207559.0
2015-08-24 09:55:00,46.74,47.19,46.57,47.06,190139.0,25.9075,26.157,25.8133,26.0849,190139.0
2015-08-24 10:00:00,47.06,47.84,46.6,47.65,154314.0,26.0849,26.5173,25.8299,26.412,154314.0
2015-08-24 10:05:00,47.65,47.69,47.03,47.35,110189.0,26.412,26.4341,26.0683,26.2457,110189.0
2015-08-24 10:10:00,47.34,47.88,47.31,47.72,130821.0,26.2401,26.5394,26.2235,26.4508,130821.0
2015-08-24 10:15:00,47.71,48.2,47.69,48.16,196807.0,26.4452,26.7168,26.4341,26.6946,196807.0
2015-08-24 10:20:00,48.17,48.36,48.06,48.13,157972.0,26.7002,26.8055,26.6392,26.678,157972.0
2015-08-24 10:25:00,48.11,48.12,48.0,48.0,262812.0,26.6669,26.6725,26.606,26.606,262812.0
2015-08-24 10:30:00,48.01,48.04,47.84,47.86,275496.0,26.6115,26.6281,26.5173,26.5284,275496.0
2015-08-24 10:35:00,47.86,48.21,47.86,48.1,188097.0,26.5284,26.7224,26.5284,26.6614,188097.0
2015-08-24 10:40:00,48.09,48.16,48.0,48.03,165397.0,26.6558,26.6946,26.606,26.6226,165397.0
2015-08-24 10:45:00,48.04,48.39,48.02,48.24,179943.0,26.6281,26.8221,26.617,26.739,179943.0
2015-08-24 10:50:00,48.24,48.37,48.23,48.3,135321.0,26.739,26.811,26.7334,26.7722,135321.0
2015-08-24 10:55:00,48.3,48.33,48.19,48.25,136998.0,26.7722,26.7889,26.7113,26.7445,136998.0
2015-08-24 11:00:00,48.25,48.31,48.17,48.26,117792.0,26.7445,26.7778,26.7002,26.7501,117792.0
2015-08-24 11:05:00,48.26,48.28,48.02,48.11,112210.0,26.7501,26.7612,26.617,26.6669,112210.0
2015-08-24 11:10:00,48.11,48.19,48.02,48.16,93811.0,26.6669,26.7113,26.617,26.6946,93811.0
2015-08-24 11:15:00,48.17,48.2,48.0,48.12,82398.0,26.7002,26.7168,26.606,26.6725,82398.0
2015-08-24 11:20:00,48.13,48.13,48.0,48.0,198125.0,26.678,26.678,26.606,26.606,198125.0
2015-08-24 11:25:00,48.01,48.06,47.97,47.97,153896.0,26.6115,26.6392,26.5893,26.5893,153896.0
2015-08-24 11:30:00,47.97,48.01,47.88,48.0,109502.0,26.5893,26.6115,26.5394,26.606,109502.0
2015-08-24 11:35:00,48.0,48.01,47.97,47.97,164497.0,26.606,26.6115,26.5893,26.5893,164497.0
2015-08-24 11:40:00,47.98,48.01,47.81,47.99,149971.0,26.5949,26.6115,26.5006,26.6004,149971.0
2015-08-24 11:45:00,47.98,48.09,47.92,48.09,129660.0,26.5949,26.6558,26.5616,26.6558,129660.0
2015-08-24 11:50:00,48.08,48.23,48.02,48.19,203418.0,26.6503,26.7334,26.617,26.7113,203418.0
2015-08-24 11:55:00,48.18,48.18,47.93,47.94,103998.0,26.7057,26.7057,26.5672,26.5727,103998.0
2015-08-24 12:00:00,47.93,47.96,47.74,47.79,72596.0,26.5672,26.5838,26.4618,26.4896,72596.0
2015-08-24 12:05:00,47.8,48.03,47.73,48.0,57245.0,26.4951,26.6226,26.4563,26.606,57245.0
2015-08-24 12:10:00,48.0,48.21,47.96,48.08,127986.0,26.606,26.7224,26.5838,26.6503,127986.0
2015-08-24 12:15:00,48.08,48.11,48.0,48.08,82228.0,26.6503,26.6669,26.606,26.6503,82228.0
2015-08-24 12:20:00,48.08,48.22,48.08,48.22,60045.0,26.6503,26.7279,26.6503,26.7279,60045.0
2015-08-24 12:25:00,48.21,48.64,48.19,48.57,112048.0,26.7224,26.9607,26.7113,26.9219,112048.0
2015-08-24 12:30:00,48.56,48.72,48.44,48.7,89663.0,26.9164,27.005,26.8498,26.994,89663.0
2015-08-24 12:35:00,48.71,48.89,48.68,48.8,89587.0,26.9995,27.0993,26.9829,27.0494,89587.0
2015-08-24 12:40:00,48.8,48.8,48.5,48.53,112248.0,27.0494,27.0494,26.8831,26.8997,112248.0
2015-08-24 12:45:00,48.53,48.6,48.35,48.39,128549.0,26.8997,26.9385,26.8,26.8221,128549.0
2015-08-24 12:50:00,48.4,48.68,48.38,48.64,85649.0,26.8277,26.9829,26.8166,26.9607,85649.0
2015-08-24 12:55:00,48.63,48.76,48.61,48.64,96098.0,26.9552,27.0272,26.9441,26.9607,96098.0
2015-08-24 13:00:00,48.64,48.72,48.6,48.66,36490.0,26.9607,27.005,26.9385,26.9718,36490.0
2015-08-24 13:05:00,48.66,48.72,48.59,48.66,52186.0,26.9718,27.005,26.933,26.9718,52186.0
2015-08-24 13:10:00,48.68,48.72,48.54,48.57,37410.0,26.9829,27.005,26.9053,26.9219,37410.0
2015-08-24 13:15:00,48.58,48.68,48.51,48.66,61266.0,26.9274,26.9829,26.8886,26.9718,61266.0
2015-08-24 13:20:00,48.65,48.66,48.36,48.4,43963.0,26.9662,26.9718,26.8055,26.8277,43963.0
2015-08-24 13:25:00,48.38,48.39,48.18,48.2,60083.0,26.8166,26.8221,26.7057,26.7168,60083.0
2015-08-24 13:30:00,48.21,48.28,48.16,48.16,56023.0,26.7224,26.7612,26.6946,26.6946,56023.0
2015-08-24 13:35:00,48.11,48.27,48.1,48.11,44486.0,26.6669,26.7556,26.6614,26.6669,44486.0
2015-08-24 13:40:00,48.11,48.32,48.1,48.13,44118.0,26.6669,26.7833,26.6614,26.678,44118.0
2015-08-24 13:45:00,48.1,48.32,48.06,48.27,49176.0,26.6614,26.7833,26.6392,26.7556,49176.0
2015-08-24 13:50:00,48.27,48.27,47.96,47.98,47348.0,26.7556,26.7556,26.5838,26.5949,47348.0
2015-08-24 13:55:00,47.98,47.98,47.92,47.92,34363.0,26.5949,26.5949,26.5616,26.5616,34363.0
2015-08-24 14:00:00,47.92,47.93,47.83,47.85,98831.0,26.5616,26.5672,26.5117,26.5228,98831.0
2015-08-24 14:05:00,47.85,47.85,47.55,47.55,76156.0,26.5228,26.5228,26.3565,26.3565,76156.0
2015-08-24 14:10:00,47.52,47.63,47.5,47.51,59754.0,26.3399,26.4009,26.3288,26.3344,59754.0
2015-08-24 14:15:00,47.52,47.55,47.32,47.54,80460.0,26.3399,26.3565,26.229,26.351,80460.0
2015-08-24 14:20:00,47.54,47.64,47.44,47.45,59248.0,26.351,26.4064,26.2956,26.3011,59248.0
2015-08-24 14:25:00,47.44,47.44,47.27,47.35,63381.0,26.2956,26.2956,26.2013,26.2457,63381.0
2015-08-24 14:30:00,47.36,47.54,47.29,47.47,46205.0,26.2512,26.351,26.2124,26.3122,46205.0
2015-08-24 14:35:00,47.47,47.64,47.47,47.53,207204.0,26.3122,26.4064,26.3122,26.3454,207204.0
2015-08-24 14:40:00,47.52,47.61,47.44,47.48,107878.0,26.3399,26.3898,26.2956,26.3177,107878.0
2015-08-24 14:45:00,47.48,47.56,47.47,47.52,127312.0,26.3177,26.3621,26.3122,26.3399,127312.0
2015-08-24 14:50:00,47.53,47.59,47.37,47.37,154752.0,26.3454,26.3787,26.2568,26.2568,154752.0
2015-08-24 14:55:00,47.36,47.37,47.22,47.23,99953.0,26.2512,26.2568,26.1736,26.1792,99953.0
2015-08-24 15:00:00,47.23,47.27,47.12,47.2,131748.0,26.1792,26.2013,26.1182,26.1625,131748.0
2015-08-24 15:05:00,47.21,47.35,47.17,47.34,84694.0,26.1681,26.2457,26.1459,26.2401,84694.0
2015-08-24 15:10:00,47.33,47.33,47.13,47.22,82991.0,26.2346,26.2346,26.1237,26.1736,82991.0
2015-08-24 15:15:00,47.22,47.22,46.97,46.98,89989.0,26.1736,26.1736,26.035,26.0406,89989.0
2015-08-24 15:20:00,46.97,47.01,46.7,46.72,113876.0,26.035,26.0572,25.8854,25.8965,113876.0
2015-08-24 15:25:00,46.72,46.75,46.57,46.57,191285.0,25.8965,25.9131,25.8133,25.8133,191285.0
2015-08-24 15:30:00,46.57,46.59,46.27,46.4,263816.0,25.8133,25.8244,25.647,25.7191,263816.0
2015-08-24 15:35:00,46.39,46.86,46.39,46.82,349983.0,25.7135,25.9741,25.7135,25.9519,349983.0
2015-08-24 15:40:00,46.83,46.86,46.64,46.85,229016.0,25.9574,25.9741,25.8521,25.9685,229016.0
2015-08-24 15:45:00,46.84,47.05,46.49,46.49,431436.0,25.963,26.0794,25.769,25.769,431436.0
2015-08-24 15:50:00,46.49,46.84,46.49,46.84,296177.0,25.769,25.963,25.769,25.963,296177.0
2015-08-24 15:55:00,46.84,46.87,46.65,46.74,690174.0,25.963,25.9796,25.8577,25.9075,690174.0
2015-08-25 09:30:00,48.33,48.51,48.09,48.19,21586.0,26.7889,26.8886,26.6558,26.7113,21586.0
2015-08-25 09:35:00,48.16,48.18,47.67,47.88,134483.0,26.6946,26.7057,26.423,26.5394,134483.0
2015-08-25 09:40:00,47.86,47.88,47.55,47.58,160962.0,26.5284,26.5394,26.3565,26.3732,160962.0
2015-08-25 09:45:00,47.58,47.61,47.38,47.41,134776.0,26.3732,26.3898,26.2623,26.2789,134776.0
2015-08-25 09:50:00,47.41,47.49,47.19,47.28,88465.0,26.2789,26.3233,26.157,26.2069,88465.0
2015-08-25 09:55:00,47.27,47.28,46.92,47.12,209082.0,26.2013,26.2069,26.0073,26.1182,209082.0
2015-08-25 10:00:00,47.11,47.12,46.89,46.89,179885.0,26.1126,26.1182,25.9907,25.9907,179885.0
2015-08-25 10:05:00,46.89,47.31,46.78,47.28,189146.0,25.9907,26.2235,25.9297,26.2069,189146.0
2015-08-25 10:10:00,47.27,47.52,47.2,47.43,142649.0,26.2013,26.3399,26.1625,26.29,142649.0
2015-08-25 10:15:00,47.45,47.66,47.33,47.36,50951.0,26.3011,26.4175,26.2346,26.2512,50951.0
2015-08-25 10:20:00,47.37,47.41,47.26,47.27,99535.0,26.2568,26.2789,26.1958,26.2013,99535.0
2015-08-25 10:25:00,47.29,47.32,47.17,47.19,47360.0,26.2124,26.229,26.1459,26.157,47360.0
2015-08-25 10:30:00,47.2,47.2,47.07,47.15,65183.0,26.1625,26.1625,26.0905,26.1348,65183.0
2015-08-25 10:35:00,47.15,47.18,47.1,47.16,87577.0,26.1348,26.1514,26.1071,26.1404,87577.0
2015-08-25 10:40:00,47.16,47.53,47.15,47.37,171580.0,26.1404,26.3454,26.1348,26.2568,171580.0
2015-08-25 10:45:00,47.37,47.41,47.19,47.41,65382.0,26.2568,26.2789,26.157,26.2789,65382.0
2015-08-25 10:50:00,47.41,47.51,47.36,47.41,87802.0,26.2789,26.3344,26.2512,26.2789,87802.0
2015-08-25 10:55:00,47.41,47.41,47.22,47.27,45714.0,26.2789,26.2789,26.1736,26.2013,45714.0
2015-08-25 11:00:00,47.28,47.46,47.28,47.44,37109.0,26.2069,26.3066,26.2069,26.2956,37109.0
2015-08-25 11:05:00,47.44,47.6,47.43,47.6,56682.0,26.2956,26.3842,26.29,26.3842,56682.0
2015-08-25 11:10:00,47.61,47.82,47.59,47.8,143539.0,26.3898,26.5062,26.3787,26.4951,143539.0
2015-08-25 11:15:00,47.81,47.86,47.71,47.72,49259.0,26.5006,26.5284,26.4452,26.4508,49259.0
2015-08-25 11:20:00,47.71,47.97,47.71,47.81,76633.0,26.4452,26.5893,26.4452,26.5006,76633.0
2015-08-25 11:25:00,47.82,47.87,47.73,47.81,64953.0,26.5062,26.5339,26.4563,26.5006,64953.0
2015-08-25 11:30:00,47.81,47.87,47.7,47.72,52709.0,26.5006,26.5339,26.4397,26.4508,52709.0
2015-08-25 11:35:00,47.73,47.74,47.57,47.59,39914.0,26.4563,26.4618,26.3676,26.3787,39914.0
2015-08-25 11:40:00,47.59,47.59,47.45,47.56,44243.0,26.3787,26.3787,26.3011,26.3621,44243.0
2015-08-25 11:45:00,47.55,47.62,47.52,47.55,54850.0,26.3565,26.3953,26.3399,26.3565,54850.0
2015-08-25 11:50:00,47.54,47.65,47.53,47.55,40889.0,26.351,26.412,26.3454,26.3565,40889.0
2015-08-25 11:55:00,47.55,47.58,47.46,47.47,47570.0,26.3565,26.3732,26.3066,26.3122,47570.0
2015-08-25 12:00:00,47.48,47.53,47.47,47.5,37851.0,26.3177,26.3454,26.3122,26.3288,37851.0
2015-08-25 12:05:00,47.5,47.61,47.49,47.57,30797.0,26.3288,26.3898,26.3233,26.3676,30797.0
2015-08-25 12:10:00,47.57,47.58,47.53,47.58,35399.0,26.3676,26.3732,26.3454,26.3732,35399.0
2015-08-25 12:15:00,47.58,47.64,47.44,47.48,50575.0,26.3732,26.4064,26.2956,26.3177,50575.0
2015-08-25 12:20:00,47.48,47.6,47.48,47.57,38699.0,26.3177,26.3842,26.3177,26.3676,38699.0
2015-08-25 12:25:00,47.56,47.57,47.49,47.53,30636.0,26.3621,26.3676,26.3233,26.3454,30636.0
2015-08-25 12:30:00,47.51,47.54,47.5,47.5,156658.0,26.3344,26.351,26.3288,26.3288,156658.0
2015-08-25 12:35:00,47.51,47.54,47.18,47.35,95243.0,26.3344,26.351,26.1514,26.2457,95243.0
2015-08-25 12:40:00,47.35,47.39,47.32,47.35,82274.0,26.2457,26.2678,26.229,26.2457,82274.0
2015-08-25 12:45:00,47.34,47.35,47.25,47.28,55848.0,26.2401,26.2457,26.1902,26.2069,55848.0
2015-08-25 12:50:00,47.29,47.34,47.26,47.27,32918.0,26.2124,26.2401,26.1958,26.2013,32918.0
2015-08-25 12:55:00,47.27,47.38,47.26,47.26,112557.0,26.2013,26.2623,26.1958,26.1958,112557.0
2015-08-25 13:00:00,47.27,47.31,47.23,47.28,112778.0,26.2013,26.2235,26.1792,26.2069,112778.0
2015-08-25 13:05:00,47.28,47.3,47.08,47.11,120130.0,26.2069,26.218,26.096,26.1126,120130.0
2015-08-25 13:10:00,47.12,47.23,47.12,47.22,70353.0,26.1182,26.1792,26.1182,26.1736,70353.0
2015-08-25 13:15:00,47.22,47.28,47.12,47.13,51915.0,26.1736,26.2069,26.1182,26.1237,51915.0
2015-08-25 13:20:00,47.13,47.26,47.1,47.23,68020.0,26.1237,26.1958,26.1071,26.1792,68020.0
2015-08-25 13:25:00,47.23,47.23,46.9,46.94,123405.0,26.1792,26.1792,25.9962,26.0184,123405.0
2015-08-25 13:30:00,46.92,46.97,46.84,46.87,55001.0,26.0073,26.035,25.963,25.9796,55001.0
2015-08-25 13:35:00,46.86,46.91,46.8,46.81,85808.0,25.9741,26.0018,25.9408,25.9464,85808.0
2015-08-25 13:40:00,46.81,46.83,46.68,46.69,68997.0,25.9464,25.9574,25.8743,25.8798,68997.0
2015-08-25 13:45:00,46.68,46.71,46.61,46.64,78162.0,25.8743,25.8909,25.8355,25.8521,78162.0
2015-08-25 13:50:00,46.63,46.63,46.57,46.57,220830.0,25.8466,25.8466,25.8133,25.8133,220830.0
2015-08-25 13:55:00,46.57,46.6,46.48,46.5,152361.0,25.8133,25.8299,25.7634,25.7745,152361.0
2015-08-25 14:00:00,46.49,46.6,46.44,46.46,90128.0,25.769,25.8299,25.7413,25.7523,90128.0
2015-08-25 14:05:00,46.45,46.5,46.36,46.38,69422.0,25.7468,25.7745,25.6969,25.708,69422.0
2015-08-25 14:10:00,46.38,46.46,46.26,46.3,87331.0,25.708,25.7523,25.6415,25.6637,87331.0
2015-08-25 14:15:00,46.3,46.57,46.28,46.56,150561.0,25.6637,25.8133,25.6526,25.8078,150561.0
2015-08-25 14:20:00,46.56,46.56,46.4,46.4,91074.0,25.8078,25.8078,25.7191,25.7191,91074.0
2015-08-25 14:25:00,46.39,46.44,46.31,46.32,160436.0,25.7135,25.7413,25.6692,25.6747,160436.0
2015-08-25 14:30:00,46.31,46.4,46.29,46.39,100669.0,25.6692,25.7191,25.6581,25.7135,100669.0
2015-08-25 14:35:00,46.39,46.4,46.31,46.37,48377.0,25.7135,25.7191,25.6692,25.7025,48377.0
2015-08-25 14:40:00,46.37,46.44,46.34,46.38,65719.0,25.7025,25.7413,25.6858,25.708,65719.0
2015-08-25 14:45:00,46.39,46.53,46.35,46.53,57032.0,25.7135,25.7911,25.6914,25.7911,57032.0
2015-08-25 14:50:00,46.53,46.59,46.41,46.42,59099.0,25.7911,25.8244,25.7246,25.7302,59099.0
2015-08-25 14:55:00,46.41,46.46,46.38,46.42,66121.0,25.7246,25.7523,25.708,25.7302,66121.0
2015-08-25 15:00:00,46.43,46.49,46.37,46.38,62390.0,25.7357,25.769,25.7025,25.708,62390.0
2015-08-25 15:05:00,46.38,46.38,46.15,46.18,116336.0,25.708,25.708,25.5805,25.5971,116336.0
2015-08-25 15:10:00,46.19,46.23,46.08,46.13,111149.0,25.6027,25.6249,25.5417,25.5694,111149.0
2015-08-25 15:15:00,46.12,46.12,46.0,46.09,175225.0,25.5639,25.5639,25.4974,25.5473,175225.0
2015-08-25 15:20:00,46.09,46.1,45.91,45.93,248615.0,25.5473,25.5528,25.4475,25.4586,248615.0
2015-08-25 15:25:00,45.92,45.98,45.76,45.84,97804.0,25.453,25.4863,25.3643,25.4087,97804.0
2015-08-25 15:30:00,45.83,45.95,45.64,45.77,129076.0,25.4031,25.4697,25.2978,25.3699,129076.0
2015-08-25 15:35:00,45.78,45.89,45.52,45.52,212051.0,25.3754,25.4364,25.2313,25.2313,212051.0
2015-08-25 15:40:00,45.51,45.64,45.39,45.52,273549.0,25.2258,25.2978,25.1593,25.2313,273549.0
2015-08-25 15:45:00,45.52,45.52,45.08,45.09,313765.0,25.2313,25.2313,24.9874,24.993,313765.0
2015-08-25 15:50:00,45.08,45.11,45.0,45.06,532140.0,24.9874,25.0041,24.9431,24.9763,532140.0
2015-08-25 15:55:00,45.05,45.06,44.64,44.68,790433.0,24.9708,24.9763,24.7435,24.7657,790433.0
2015-08-26 09:30:00,45.83,46.15,45.78,45.97,204568.0,25.4031,25.5805,25.3754,25.4807,204568.0
2015-08-26 09:35:00,45.91,46.0,45.51,45.61,93977.0,25.4475,25.4974,25.2258,25.2812,93977.0
2015-08-26 09:40:00,45.64,45.73,45.21,45.4,79140.0,25.2978,25.3477,25.0595,25.1648,79140.0
2015-08-26 09:45:00,45.43,45.43,45.11,45.15,144935.0,25.1814,25.1814,25.0041,25.0262,144935.0
2015-08-26 09:50:00,45.13,45.15,44.98,45.0,118453.0,25.0151,25.0262,24.932,24.9431,118453.0
2015-08-26 09:55:00,45.0,45.3,45.0,45.12,127766.0,24.9431,25.1094,24.9431,25.0096,127766.0
2015-08-26 10:00:00,45.11,45.21,45.0,45.17,147324.0,25.0041,25.0595,24.9431,25.0373,147324.0
2015-08-26 10:05:00,45.18,45.27,45.08,45.11,235424.0,25.0429,25.0927,24.9874,25.0041,235424.0
2015-08-26 10:10:00,45.11,45.23,45.07,45.13,88612.0,25.0041,25.0706,24.9819,25.0151,88612.0
2015-08-26 10:15:00,45.13,45.13,44.91,44.95,141820.0,25.0151,25.0151,24.8932,24.9154,141820.0
2015-08-26 10:20:00,44.95,45.18,44.87,45.13,100353.0,24.9154,25.0429,24.871,25.0151,100353.0
2015-08-26 10:25:00,45.11,45.31,45.11,45.15,176742.0,25.0041,25.1149,25.0041,25.0262,176742.0
2015-08-26 10:30:00,45.16,45.4,45.12,45.28,123579.0,25.0318,25.1648,25.0096,25.0983,123579.0
2015-08-26 10:35:00,45.31,45.31,44.84,44.9,52937.0,25.1149,25.1149,24.8544,24.8877,52937.0
2015-08-26 10:40:00,44.95,44.99,44.85,44.86,36374.0,24.9154,24.9375,24.8599,24.8655,36374.0
2015-08-26 10:45:00,44.87,44.88,44.63,44.74,50568.0,24.871,24.8766,24.738,24.799,50568.0
2015-08-26 10:50:00,44.8,45.34,44.7,45.33,92715.0,24.8322,25.1315,24.7768,25.126,92715.0
2015-08-26 10:55:00,45.32,45.32,44.88,44.94,76053.0,25.1205,25.1205,24.8766,24.9098,76053.0
2015-08-26 11:00:00,44.96,45.1,44.8,45.03,38180.0,24.9209,24.9985,24.8322,24.9597,38180.0
2015-08-26 11:05:00,45.04,45.18,45.03,45.06,44337.0,24.9653,25.0429,24.9597,24.9763,44337.0
2015-08-26 11:10:00,45.07,45.07,44.83,44.9,20826.0,24.9819,24.9819,24.8489,24.8877,20826.0
2015-08-26 11:15:00,44.91,45.16,44.9,45.08,47403.0,24.8932,25.0318,24.8877,24.9874,47403.0
2015-08-26 11:20:00,45.07,45.09,44.89,44.9,165139.0,24.9819,24.993,24.8821,24.8877,165139.0
2015-08-26 11:25:00,44.91,45.0,44.89,44.95,104308.0,24.8932,24.9431,24.8821,24.9154,104308.0
2015-08-26 11:30:00,44.94,45.0,44.86,44.94,85548.0,24.9098,24.9431,24.8655,24.9098,85548.0
2015-08-26 11:35:00,44.94,44.98,44.83,44.83,56543.0,24.9098,24.932,24.8489,24.8489,56543.0
2015-08-26 11:40:00,44.82,45.0,44.82,44.92,76917.0,24.8433,24.9431,24.8433,24.8987,76917.0
2015-08-26 11:45:00,44.91,45.13,44.89,45.11,76432.0,24.8932,25.0151,24.8821,25.0041,76432.0
2015-08-26 11:50:00,45.12,45.2,45.02,45.04,89762.0,25.0096,25.0539,24.9542,24.9653,89762.0
2015-08-26 11:55:00,45.04,45.09,44.95,45.04,33729.0,24.9653,24.993,24.9154,24.9653,33729.0
2015-08-26 12:00:00,45.04,45.11,45.01,45.04,40376.0,24.9653,25.0041,24.9486,24.9653,40376.0
2015-08-26 12:05:00,45.01,45.1,44.93,45.02,29617.0,24.9486,24.9985,24.9043,24.9542,29617.0
2015-08-26 12:10:00,45.02,45.04,44.88,44.96,42724.0,24.9542,24.9653,24.8766,24.9209,42724.0
2015-08-26 12:15:00,44.94,45.02,44.91,45.01,22129.0,24.9098,24.9542,24.8932,24.9486,22129.0
2015-08-26 12:20:00,45.03,45.05,44.87,44.91,45359.0,24.9597,24.9708,24.871,24.8932,45359.0
2015-08-26 12:25:00,44.92,45.0,44.83,44.85,23447.0,24.8987,24.9431,24.8489,24.8599,23447.0
2015-08-26 12:30:00,44.84,44.84,44.65,44.65,38407.0,24.8544,24.8544,24.7491,24.7491,38407.0
2015-08-26 12:35:00,44.65,44.75,44.63,44.63,32016.0,24.7491,24.8045,24.738,24.738,32016.0
2015-08-26 12:40:00,44.64,44.66,44.5,44.54,66500.0,24.7435,24.7546,24.6659,24.6881,66500.0
2015-08-26 12:45:00,44.54,44.72,44.52,44.68,50837.0,24.6881,24.7879,24.677,24.7657,50837.0
2015-08-26 12:50:00,44.67,44.74,44.62,44.72,40649.0,24.7602,24.799,24.7325,24.7879,40649.0
2015-08-26 12:55:00,44.74,44.8,44.69,44.79,75300.0,24.799,24.8322,24.7713,24.8267,75300.0
2015-08-26 13:00:00,44.79,44.89,44.71,44.76,58496.0,24.8267,24.8821,24.7823,24.8101,58496.0
2015-08-26 13:05:00,44.75,44.8,44.65,44.68,22454.0,24.8045,24.8322,24.7491,24.7657,22454.0
2015-08-26 13:10:00,44.69,44.79,44.65,44.67,30928.0,24.7713,24.8267,24.7491,24.7602,30928.0
2015-08-26 13:15:00,44.67,44.75,44.65,44.7,23174.0,24.7602,24.8045,24.7491,24.7768,23174.0
2015-08-26 13:20:00,44.71,44.89,44.71,44.83,48589.0,24.7823,24.8821,24.7823,24.8489,48589.0
2015-08-26 13:25:00,44.82,44.92,44.76,44.92,63047.0,24.8433,24.8987,24.8101,24.8987,63047.0
2015-08-26 13:30:00,44.91,44.95,44.86,44.92,43988.0,24.8932,24.9154,24.8655,24.8987,43988.0
2015-08-26 13:35:00,44.95,45.14,44.89,45.11,122273.0,24.9154,25.0207,24.8821,25.0041,122273.0
2015-08-26 13:40:00,45.09,45.15,45.02,45.05,38581.0,24.993,25.0262,24.9542,24.9708,38581.0
2015-08-26 13:45:00,45.03,45.09,44.86,44.89,69491.0,24.9597,24.993,24.8655,24.8821,69491.0
2015-08-26 13:50:00,44.9,45.09,44.83,45.09,43635.0,24.8877,24.993,24.8489,24.993,43635.0
2015-08-26 13:55:00,45.09,45.15,44.97,45.08,41701.0,24.993,25.0262,24.9265,24.9874,41701.0
2015-08-26 14:00:00,45.11,45.12,44.97,45.05,36789.0,25.0041,25.0096,24.9265,24.9708,36789.0
2015-08-26 14:05:00,45.05,45.12,45.02,45.08,58879.0,24.9708,25.0096,24.9542,24.9874,58879.0
2015-08-26 14:10:00,45.1,45.1,44.91,44.94,50700.0,24.9985,24.9985,24.8932,24.9098,50700.0
2015-08-26 14:15:00,44.93,44.94,44.73,44.78,87817.0,24.9043,24.9098,24.7934,24.8211,87817.0
2015-08-26 14:20:00,44.78,44.85,44.68,44.81,30717.0,24.8211,24.8599,24.7657,24.8378,30717.0
2015-08-26 14:25:00,44.8,44.92,44.79,44.85,34110.0,24.8322,24.8987,24.8267,24.8599,34110.0
2015-08-26 14:30:00,44.85,44.95,44.78,44.95,33401.0,24.8599,24.9154,24.8211,24.9154,33401.0
2015-08-26 14:35:00,44.95,45.13,44.95,45.1,47388.0,24.9154,25.0151,24.9154,24.9985,47388.0
2015-08-26 14:40:00,45.1,45.27,45.1,45.25,58215.0,24.9985,25.0927,24.9985,25.0817,58215.0
2015-08-26 14:45:00,45.25,45.36,45.16,45.2,52318.0,25.0817,25.1426,25.0318,25.0539,52318.0
2015-08-26 14:50:00,45.2,45.22,45.11,45.12,53111.0,25.0539,25.065,25.0041,25.0096,53111.0
2015-08-26 14:55:00,45.13,45.16,45.01,45.1,59759.0,25.0151,25.0318,24.9486,24.9985,59759.0
2015-08-26 15:00:00,45.11,45.13,45.04,45.05,48763.0,25.0041,25.0151,24.9653,24.9708,48763.0
2015-08-26 15:05:00,45.06,45.28,45.05,45.27,179575.0,24.9763,25.0983,24.9708,25.0927,179575.0
2015-08-26 15:10:00,45.27,45.5,45.26,45.4,119363.0,25.0927,25.2202,25.0872,25.1648,119363.0
2015-08-26 15:15:00,45.41,45.51,45.3,45.46,109031.0,25.1703,25.2258,25.1094,25.1981,109031.0
2015-08-26 15:20:00,45.47,45.56,45.38,45.38,117213.0,25.2036,25.2535,25.1537,25.1537,117213.0
2015-08-26 15:25:00,45.36,45.43,45.3,45.36,147437.0,25.1426,25.1814,25.1094,25.1426,147437.0
2015-08-26 15:30:00,45.37,45.56,45.35,45.53,154583.0,25.1482,25.2535,25.1371,25.2369,154583.0
2015-08-26 15:35:00,45.53,45.53,45.32,45.34,121590.0,25.2369,25.2369,25.1205,25.1315,121590.0
2015-08-26 15:40:00,45.34,45.62,45.3,45.53,209798.0,25.1315,25.2867,25.1094,25.2369,209798.0
2015-08-26 15:45:00,45.54,45.58,45.36,45.45,218105.0,25.2424,25.2646,25.1426,25.1925,218105.0
2015-08-26 15:50:00,45.45,45.56,45.44,45.55,302847.0,25.1925,25.2535,25.187,25.2479,302847.0
2015-08-26 15:55:00,45.55,45.72,45.37,45.66,840245.0,25.2479,25.3422,25.1482,25.3089,840245.0
2015-08-27 09:30:00,46.62,46.81,46.38,46.81,152747.0,25.841,25.9464,25.708,25.9464,152747.0
2015-08-27 09:35:00,46.81,46.84,46.53,46.8,158188.0,25.9464,25.963,25.7911,25.9408,158188.0
2015-08-27 09:40:00,46.82,47.11,46.8,47.11,163667.0,25.9519,26.1126,25.9408,26.1126,163667.0
2015-08-27 09:45:00,47.11,47.25,47.0,47.1,173950.0,26.1126,26.1902,26.0517,26.1071,173950.0
2015-08-27 09:50:00,47.1,47.25,47.0,47.11,328089.0,26.1071,26.1902,26.0517,26.1126,328089.0
2015-08-27 09:55:00,47.13,47.23,47.04,47.15,133447.0,26.1237,26.1792,26.0738,26.1348,133447.0
2015-08-27 10:00:00,47.16,47.42,47.04,47.37,256160.0,26.1404,26.2845,26.0738,26.2568,256160.0
2015-08-27 10:05:00,47.36,47.39,47.19,47.33,175284.0,26.2512,26.2678,26.157,26.2346,175284.0
2015-08-27 10:10:00,47.33,47.44,47.29,47.3,92591.0,26.2346,26.2956,26.2124,26.218,92591.0
2015-08-27 10:15:00,47.31,47.34,47.16,47.25,224903.0,26.2235,26.2401,26.1404,26.1902,224903.0
2015-08-27 10:20:00,47.25,47.3,47.19,47.26,135087.0,26.1902,26.218,26.157,26.1958,135087.0
2015-08-27 10:25:00,47.27,47.33,47.21,47.33,115560.0,26.2013,26.2346,26.1681,26.2346,115560.0
2015-08-27 10:30:00,47.3,47.34,47.13,47.18,60964.0,26.218,26.2401,26.1237,26.1514,60964.0
2015-08-27 10:35:00,47.18,47.4,47.18,47.38,114634.0,26.1514,26.2734,26.1514,26.2623,114634.0
2015-08-27 10:40:00,47.38,47.49,47.31,47.47,81201.0,26.2623,26.3233,26.2235,26.3122,81201.0
2015-08-27 10:45:00,47.48,47.62,47.43,47.52,291750.0,26.3177,26.3953,26.29,26.3399,291750.0
2015-08-27 10:50:00,47.53,47.57,47.4,47.52,291963.0,26.3454,26.3676,26.2734,26.3399,291963.0
2015-08-27 10:55:00,47.5,47.61,47.49,47.56,71852.0,26.3288,26.3898,26.3233,26.3621,71852.0
2015-08-27 11:00:00,47.57,47.57,47.39,47.43,94123.0,26.3676,26.3676,26.2678,26.29,94123.0
2015-08-27 11:05:00,47.44,47.56,47.4,47.5,217754.0,26.2956,26.3621,26.2734,26.3288,217754.0
2015-08-27 11:10:00,47.49,47.58,47.37,47.37,101245.0,26.3233,26.3732,26.2568,26.2568,101245.0
2015-08-27 11:15:00,47.39,47.59,47.32,47.55,97026.0,26.2678,26.3787,26.229,26.3565,97026.0
2015-08-27 11:20:00,47.55,47.67,47.47,47.52,81183.0,26.3565,26.423,26.3122,26.3399,81183.0
2015-08-27 11:25:00,47.49,47.51,47.31,47.38,55870.0,26.3233,26.3344,26.2235,26.2623,55870.0
2015-08-27 11:30:00,47.38,47.44,47.2,47.29,55243.0,26.2623,26.2956,26.1625,26.2124,55243.0
2015-08-27 11:35:00,47.3,47.34,47.22,47.22,37351.0,26.218,26.2401,26.1736,26.1736,37351.0
2015-08-27 11:40:00,47.23,47.28,47.14,47.16,62193.0,26.1792,26.2069,26.1293,26.1404,62193.0
2015-08-27 11:45:00,47.17,47.44,47.17,47.23,96704.0,26.1459,26.2956,26.1459,26.1792,96704.0
2015-08-27 11:50:00,47.25,47.38,47.22,47.32,52090.0,26.1902,26.2623,26.1736,26.229,52090.0
2015-08-27 11:55:00,47.32,47.45,47.32,47.4,57627.0,26.229,26.3011,26.229,26.2734,57627.0
2015-08-27 12:00:00,47.41,47.7,47.41,47.58,118910.0,26.2789,26.4397,26.2789,26.3732,118910.0
2015-08-27 12:05:00,47.58,47.71,47.44,47.48,80965.0,26.3732,26.4452,26.2956,26.3177,80965.0
2015-08-27 12:10:00,47.5,47.52,47.4,47.43,42839.0,26.3288,26.3399,26.2734,26.29,42839.0
2015-08-27 12:15:00,47.41,47.42,47.33,47.35,43542.0,26.2789,26.2845,26.2346,26.2457,43542.0
2015-08-27 12:20:00,47.34,47.48,47.31,47.38,70648.0,26.2401,26.3177,26.2235,26.2623,70648.0
2015-08-27 12:25:00,47.4,47.5,47.37,47.45,77660.0,26.2734,26.3288,26.2568,26.3011,77660.0
2015-08-27 12:30:00,47.46,47.46,47.31,47.32,76694.0,26.3066,26.3066,26.2235,26.229,76694.0
2015-08-27 12:35:00,47.32,47.41,47.31,47.35,158662.0,26.229,26.2789,26.2235,26.2457,158662.0
2015-08-27 12:40:00,47.37,47.39,47.17,47.19,124562.0,26.2568,26.2678,26.1459,26.157,124562.0
2015-08-27 12:45:00,47.2,47.36,47.11,47.36,55818.0,26.1625,26.2512,26.1126,26.2512,55818.0
2015-08-27 12:50:00,47.36,47.5,47.3,47.48,94769.0,26.2512,26.3288,26.218,26.3177,94769.0
2015-08-27 12:55:00,47.49,47.56,47.41,47.42,212675.0,26.3233,26.3621,26.2789,26.2845,212675.0
2015-08-27 13:00:00,47.42,47.46,47.36,47.4,115154.0,26.2845,26.3066,26.2512,26.2734,115154.0
2015-08-27 13:05:00,47.39,47.52,47.37,47.47,274278.0,26.2678,26.3399,26.2568,26.3122,274278.0
2015-08-27 13:10:00,47.47,47.58,47.46,47.57,62843.0,26.3122,26.3732,26.3066,26.3676,62843.0
2015-08-27 13:15:00,47.58,47.66,47.53,47.56,47409.0,26.3732,26.4175,26.3454,26.3621,47409.0
2015-08-27 13:20:00,47.55,47.61,47.41,47.48,109150.0,26.3565,26.3898,26.2789,26.3177,109150.0
2015-08-27 13:25:00,47.48,47.52,47.4,47.49,32828.0,26.3177,26.3399,26.2734,26.3233,32828.0
2015-08-27 13:30:00,47.46,47.52,47.39,47.42,60274.0,26.3066,26.3399,26.2678,26.2845,60274.0
2015-08-27 13:35:00,47.42,47.43,47.34,47.37,154632.0,26.2845,26.29,26.2401,26.2568,154632.0
2015-08-27 13:40:00,47.37,47.44,47.35,47.41,28385.0,26.2568,26.2956,26.2457,26.2789,28385.0
2015-08-27 13:45:00,47.41,47.42,47.23,47.28,36968.0,26.2789,26.2845,26.1792,26.2069,36968.0
2015-08-27 13:50:00,47.29,47.3,47.15,47.22,28997.0,26.2124,26.218,26.1348,26.1736,28997.0
2015-08-27 13:55:00,47.2,47.28,47.15,47.25,42021.0,26.1625,26.2069,26.1348,26.1902,42021.0
2015-08-27 14:00:00,47.24,47.33,47.23,47.29,73005.0,26.1847,26.2346,26.1792,26.2124,73005.0
2015-08-27 14:05:00,47.28,47.35,47.22,47.28,43524.0,26.2069,26.2457,26.1736,26.2069,43524.0
2015-08-27 14:10:00,47.3,47.4,47.3,47.38,36830.0,26.218,26.2734,26.218,26.2623,36830.0
2015-08-27 14:15:00,47.39,47.41,47.14,47.19,84759.0,26.2678,26.2789,26.1293,26.157,84759.0
2015-08-27 14:20:00,47.18,47.31,47.15,47.2,87600.0,26.1514,26.2235,26.1348,26.1625,87600.0
2015-08-27 14:25:00,47.19,47.25,47.01,47.08,48247.0,26.157,26.1902,26.0572,26.096,48247.0
2015-08-27 14:30:00,47.04,47.2,46.94,47.05,88223.0,26.0738,26.1625,26.0184,26.0794,88223.0
2015-08-27 14:35:00,47.06,47.31,47.02,47.31,51020.0,26.0849,26.2235,26.0628,26.2235,51020.0
2015-08-27 14:40:00,47.31,47.35,47.25,47.25,71275.0,26.2235,26.2457,26.1902,26.1902,71275.0
2015-08-27 14:45:00,47.27,47.38,47.09,47.1,72937.0,26.2013,26.2623,26.1016,26.1071,72937.0
2015-08-27 14:50:00,47.12,47.21,47.06,47.09,156922.0,26.1182,26.1681,26.0849,26.1016,156922.0
2015-08-27 14:55:00,47.06,47.09,46.75,46.78,91916.0,26.0849,26.1016,25.9131,25.9297,91916.0
2015-08-27 15:00:00,46.79,46.99,46.7,46.71,117056.0,25.9353,26.0461,25.8854,25.8909,117056.0
2015-08-27 15:05:00,46.7,46.9,46.61,46.9,85579.0,25.8854,25.9962,25.8355,25.9962,85579.0
2015-08-27 15:10:00,46.89,46.97,46.79,46.85,67962.0,25.9907,26.035,25.9353,25.9685,67962.0
2015-08-27 15:15:00,46.86,46.99,46.73,46.93,73937.0,25.9741,26.0461,25.902,26.0129,73937.0
2015-08-27 15:20:00,46.93,46.98,46.81,46.95,85954.0,26.0129,26.0406,25.9464,26.024,85954.0
2015-08-27 15:25:00,46.96,47.31,46.91,47.27,93110.0,26.0295,26.2235,26.0018,26.2013,93110.0
2015-08-27 15:30:00,47.3,47.55,47.22,47.54,84090.0,26.218,26.3565,26.1736,26.351,84090.0
2015-08-27 15:35:00,47.54,47.61,47.32,47.38,137083.0,26.351,26.3898,26.229,26.2623,137083.0
2015-08-27 15:40:00,47.39,47.64,47.35,47.6,246638.0,26.2678,26.4064,26.2457,26.3842,246638.0
2015-08-27 15:45:00,47.61,47.74,47.54,47.63,377853.0,26.3898,26.4618,26.351,26.4009,377853.0
2015-08-27 15:50:00,47.63,47.7,47.5,47.54,473772.0,26.4009,26.4397,26.3288,26.351,473772.0
2015-08-27 15:55:00,47.54,47.81,47.53,47.71,1087945.0,26.351,26.5006,26.3454,26.4452,1087945.0
2015-08-28 09:30:00,47.5,47.98,47.19,47.93,105279.0,26.3288,26.5949,26.157,26.5672,105279.0
2015-08-28 09:35:00,47.94,48.25,47.84,48.24,46333.0,26.5727,26.7445,26.5173,26.739,46333.0
2015-08-28 09:40:00,48.23,48.27,48.03,48.07,68588.0,26.7334,26.7556,26.6226,26.6448,68588.0
2015-08-28 09:45:00,48.08,48.1,47.55,47.61,127418.0,26.6503,26.6614,26.3565,26.3898,127418.0
2015-08-28 09:50:00,47.62,47.89,47.49,47.84,90442.0,26.3953,26.545,26.3233,26.5173,90442.0
2015-08-28 09:55:00,47.82,48.17,47.76,48.16,67592.0,26.5062,26.7002,26.4729,26.6946,67592.0
2015-08-28 10:00:00,48.15,48.38,48.05,48.21,183308.0,26.6891,26.8166,26.6337,26.7224,183308.0
2015-08-28 10:05:00,48.2,48.28,47.99,48.17,201279.0,26.7168,26.7612,26.6004,26.7002,201279.0
2015-08-28 10:10:00,48.17,48.54,48.1,48.47,120862.0,26.7002,26.9053,26.6614,26.8665,120862.0
2015-08-28 10:15:00,48.47,48.7,48.47,48.68,84269.0,26.8665,26.994,26.8665,26.9829,84269.0
2015-08-28 10:20:00,48.68,49.17,48.67,49.03,225462.0,26.9829,27.2545,26.9773,27.1769,225462.0
2015-08-28 10:25:00,49.04,49.41,49.04,49.31,99742.0,27.1824,27.3875,27.1824,27.3321,99742.0
2015-08-28 10:30:00,49.33,49.5,48.93,48.96,94114.0,27.3432,27.4374,27.1214,27.1381,94114.0
2015-08-28 10:35:00,48.96,49.12,48.69,48.75,141291.0,27.1381,27.2268,26.9884,27.0217,141291.0
2015-08-28 10:40:00,48.75,48.77,48.56,48.64,76685.0,27.0217,27.0328,26.9164,26.9607,76685.0
2015-08-28 10:45:00,48.66,48.71,48.53,48.58,82904.0,26.9718,26.9995,26.8997,26.9274,82904.0
2015-08-28 10:50:00,48.58,48.7,48.58,48.63,60439.0,26.9274,26.994,26.9274,26.9552,60439.0
2015-08-28 10:55:00,48.63,48.68,48.44,48.48,75332.0,26.9552,26.9829,26.8498,26.872,75332.0
2015-08-28 11:00:00,48.48,48.71,48.47,48.55,95712.0,26.872,26.9995,26.8665,26.9108,95712.0
2015-08-28 11:05:00,48.56,48.64,48.4,48.4,93778.0,26.9164,26.9607,26.8277,26.8277,93778.0
2015-08-28 11:10:00,48.41,48.58,48.41,48.5,56160.0,26.8332,26.9274,26.8332,26.8831,56160.0
2015-08-28 11:15:00,48.5,48.59,48.46,48.53,37979.0,26.8831,26.933,26.8609,26.8997,37979.0
2015-08-28 11:20:00,48.56,48.63,48.5,48.53,71485.0,26.9164,26.9552,26.8831,26.8997,71485.0
2015-08-28 11:25:00,48.54,48.67,48.47,48.66,88634.0,26.9053,26.9773,26.8665,26.9718,88634.0
2015-08-28 11:30:00,48.66,48.8,48.62,48.78,58310.0,26.9718,27.0494,26.9496,27.0383,58310.0
2015-08-28 11:35:00,48.77,48.99,48.75,48.95,96533.0,27.0328,27.1547,27.0217,27.1325,96533.0
2015-08-28 11:40:00,48.96,48.97,48.75,48.94,62422.0,27.1381,27.1436,27.0217,27.127,62422.0
2015-08-28 11:45:00,48.96,49.0,48.77,48.84,56143.0,27.1381,27.1602,27.0328,27.0716,56143.0
2015-08-28 11:50:00,48.83,48.93,48.75,48.75,64487.0,27.066,27.1214,27.0217,27.0217,64487.0
2015-08-28 11:55:00,48.72,48.82,48.56,48.82,66460.0,27.005,27.0605,26.9164,27.0605,66460.0
2015-08-28 12:00:00,48.83,48.84,48.75,48.8,87192.0,27.066,27.0716,27.0217,27.0494,87192.0
2015-08-28 12:05:00,48.81,48.95,48.79,48.83,71273.0,27.0549,27.1325,27.0438,27.066,71273.0
2015-08-28 12:10:00,48.82,48.98,48.7,48.98,53432.0,27.0605,27.1492,26.994,27.1492,53432.0
2015-08-28 12:15:00,48.99,49.06,48.96,49.03,76319.0,27.1547,27.1935,27.1381,27.1769,76319.0
2015-08-28 12:20:00,49.03,49.08,48.93,48.93,62322.0,27.1769,27.2046,27.1214,27.1214,62322.0
2015-08-28 12:25:00,48.94,49.1,48.81,49.09,45541.0,27.127,27.2157,27.0549,27.2101,45541.0
2015-08-28 12:30:00,49.1,49.31,49.07,49.23,61658.0,27.2157,27.3321,27.199,27.2877,61658.0
2015-08-28 12:35:00,49.22,49.34,49.14,49.17,128509.0,27.2822,27.3487,27.2378,27.2545,128509.0
2015-08-28 12:40:00,49.18,49.27,48.99,49.02,70300.0,27.26,27.3099,27.1547,27.1713,70300.0
2015-08-28 12:45:00,49.03,49.12,48.95,49.07,38567.0,27.1769,27.2268,27.1325,27.199,38567.0
2015-08-28 12:50:00,49.06,49.2,49.04,49.13,32484.0,27.1935,27.2711,27.1824,27.2323,32484.0
2015-08-28 12:55:00,49.14,49.15,48.94,48.98,41624.0,27.2378,27.2434,27.127,27.1492,41624.0
2015-08-28 13:00:00,49.0,49.02,48.87,48.94,32837.0,27.1602,27.1713,27.0882,27.127,32837.0
2015-08-28 13:05:00,48.94,49.14,48.92,48.99,30521.0,27.127,27.2378,27.1159,27.1547,30521.0
2015-08-28 13:10:00,49.0,49.1,48.87,48.87,20879.0,27.1602,27.2157,27.0882,27.0882,20879.0
2015-08-28 13:15:00,48.87,49.01,48.84,48.94,26362.0,27.0882,27.1658,27.0716,27.127,26362.0
2015-08-28 13:20:00,48.92,48.92,48.8,48.82,38965.0,27.1159,27.1159,27.0494,27.0605,38965.0
2015-08-28 13:25:00,48.82,48.86,48.66,48.66,65659.0,27.0605,27.0826,26.9718,26.9718,65659.0
2015-08-28 13:30:00,48.64,48.77,48.64,48.72,25718.0,26.9607,27.0328,26.9607,27.005,25718.0
2015-08-28 13:35:00,48.72,48.72,48.4,48.4,45819.0,27.005,27.005,26.8277,26.8277,45819.0
2015-08-28 13:40:00,48.4,48.55,48.35,48.51,24210.0,26.8277,26.9108,26.8,26.8886,24210.0
2015-08-28 13:45:00,48.48,48.58,48.46,48.57,20243.0,26.872,26.9274,26.8609,26.9219,20243.0
2015-08-28 13:50:00,48.57,48.73,48.55,48.64,28717.0,26.9219,27.0106,26.9108,26.9607,28717.0
2015-08-28 13:55:00,48.65,48.73,48.55,48.57,22385.0,26.9662,27.0106,26.9108,26.9219,22385.0
2015-08-28 14:00:00,48.59,48.8,48.59,48.63,45713.0,26.933,27.0494,26.933,26.9552,45713.0
2015-08-28 14:05:00,48.64,48.73,48.62,48.68,24642.0,26.9607,27.0106,26.9496,26.9829,24642.0
2015-08-28 14:10:00,48.68,48.76,48.49,48.5,41428.0,26.9829,27.0272,26.8776,26.8831,41428.0
2015-08-28 14:15:00,48.49,48.52,48.37,48.4,65980.0,26.8776,26.8942,26.811,26.8277,65980.0
2015-08-28 14:20:00,48.45,48.56,48.36,48.42,44615.0,26.8554,26.9164,26.8055,26.8388,44615.0
2015-08-28 14:25:00,48.42,48.5,48.36,48.5,45972.0,26.8388,26.8831,26.8055,26.8831,45972.0
2015-08-28 14:30:00,48.48,48.55,48.34,48.34,40819.0,26.872,26.9108,26.7944,26.7944,40819.0
2015-08-28 14:35:00,48.35,48.4,48.29,48.39,48138.0,26.8,26.8277,26.7667,26.8221,48138.0
2015-08-28 14:40:00,48.39,48.43,48.33,48.41,42003.0,26.8221,26.8443,26.7889,26.8332,42003.0
2015-08-28 14:45:00,48.42,48.64,48.42,48.55,37407.0,26.8388,26.9607,26.8388,26.9108,37407.0
2015-08-28 14:50:00,48.56,48.61,48.41,48.5,41730.0,26.9164,26.9441,26.8332,26.8831,41730.0
2015-08-28 14:55:00,48.48,48.65,48.48,48.63,125087.0,26.872,26.9662,26.872,26.9552,125087.0
2015-08-28 15:00:00,48.63,48.7,48.45,48.64,204338.0,26.9552,26.994,26.8554,26.9607,204338.0
2015-08-28 15:05:00,48.62,48.7,48.53,48.63,201793.0,26.9496,26.994,26.8997,26.9552,201793.0
2015-08-28 15:10:00,48.62,48.63,48.45,48.53,81801.0,26.9496,26.9552,26.8554,26.8997,81801.0
2015-08-28 15:15:00,48.5,48.5,48.4,48.44,90945.0,26.8831,26.8831,26.8277,26.8498,90945.0
2015-08-28 15:20:00,48.43,48.49,48.35,48.37,61579.0,26.8443,26.8776,26.8,26.811,61579.0
2015-08-28 15:25:00,48.37,48.57,48.36,48.55,153863.0,26.811,26.9219,26.8055,26.9108,153863.0
2015-08-28 15:30:00,48.55,48.59,48.47,48.53,49703.0,26.9108,26.933,26.8665,26.8997,49703.0
2015-08-28 15:35:00,48.53,48.61,48.43,48.52,70087.0,26.8997,26.9441,26.8443,26.8942,70087.0
2015-08-28 15:40:00,48.53,48.66,48.41,48.64,69365.0,26.8997,26.9718,26.8332,26.9607,69365.0
2015-08-28 15:45:00,48.63,48.74,48.56,48.73,137434.0,26.9552,27.0161,26.9164,27.0106,137434.0
2015-08-28 15:50:00,48.73,48.91,48.72,48.76,215611.0,27.0106,27.1104,27.005,27.0272,215611.0
2015-08-28 15:55:00,48.77,48.96,48.77,48.91,234700.0,27.0328,27.1381,27.0328,27.1104,234700.0
2015-08-31 09:30:00,48.29,48.54,48.02,48.14,149266.0,26.7667,26.9053,26.617,26.6836,149266.0
2015-08-31 09:35:00,48.2,48.36,47.69,47.7,90982.0,26.7168,26.8055,26.4341,26.4397,90982.0
2015-08-31 09:40:00,47.71,47.78,47.54,47.65,87101.0,26.4452,26.484,26.351,26.412,87101.0
2015-08-31 09:45:00,47.72,47.99,47.58,47.67,67520.0,26.4508,26.6004,26.3732,26.423,67520.0
2015-08-31 09:50:00,47.69,48.1,47.6,48.1,69265.0,26.4341,26.6614,26.3842,26.6614,69265.0
2015-08-31 09:55:00,48.1,48.11,47.6,47.62,36018.0,26.6614,26.6669,26.3842,26.3953,36018.0
2015-08-31 10:00:00,47.66,47.88,47.55,47.77,79025.0,26.4175,26.5394,26.3565,26.4785,79025.0
2015-08-31 10:05:00,47.82,48.07,47.72,47.9,49905.0,26.5062,26.6448,26.4508,26.5505,49905.0
2015-08-31 10:10:00,47.87,48.09,47.86,48.0,59811.0,26.5339,26.6558,26.5284,26.606,59811.0
2015-08-31 10:15:00,47.98,48.03,47.78,48.01,44845.0,26.5949,26.6226,26.484,26.6115,44845.0
2015-08-31 10:20:00,48.01,48.07,47.91,48.06,35641.0,26.6115,26.6448,26.5561,26.6392,35641.0
2015-08-31 10:25:00,48.08,48.17,47.99,48.17,29044.0,26.6503,26.7002,26.6004,26.7002,29044.0
2015-08-31 10:30:00,48.21,48.29,48.14,48.16,79443.0,26.7224,26.7667,26.6836,26.6946,79443.0
2015-08-31 10:35:00,48.16,48.34,48.12,48.33,33308.0,26.6946,26.7944,26.6725,26.7889,33308.0
2015-08-31 10:40:00,48.34,48.35,48.09,48.11,54068.0,26.7944,26.8,26.6558,26.6669,54068.0
2015-08-31 10:45:00,48.1,48.2,48.06,48.18,16661.0,26.6614,26.7168,26.6392,26.7057,16661.0
2015-08-31 10:50:00,48.2,48.22,48.11,48.17,16924.0,26.7168,26.7279,26.6669,26.7002,16924.0
2015-08-31 10:55:00,48.22,48.28,47.93,47.93,90163.0,26.7279,26.7612,26.5672,26.5672,90163.0
2015-08-31 11:00:00,47.93,48.06,47.81,48.01,50171.0,26.5672,26.6392,26.5006,26.6115,50171.0
2015-08-31 11:05:00,48.01,48.15,47.99,48.13,25339.0,26.6115,26.6891,26.6004,26.678,25339.0
2015-08-31 11:10:00,48.15,48.22,48.13,48.22,19327.0,26.6891,26.7279,26.678,26.7279,19327.0
2015-08-31 11:15:00,48.24,48.4,48.22,48.34,27644.0,26.739,26.8277,26.7279,26.7944,27644.0
2015-08-31 11:20:00,48.33,48.4,48.24,48.39,94258.0,26.7889,26.8277,26.739,26.8221,94258.0
2015-08-31 11:25:00,48.38,48.53,48.35,48.51,56596.0,26.8166,26.8997,26.8,26.8886,56596.0
2015-08-31 11:30:00,48.52,48.54,48.34,48.41,48317.0,26.8942,26.9053,26.7944,26.8332,48317.0
2015-08-31 11:35:00,48.43,48.79,48.4,48.7,37228.0,26.8443,27.0438,26.8277,26.994,37228.0
2015-08-31 11:40:00,48.73,49.05,48.72,48.91,262110.0,27.0106,27.188,27.005,27.1104,262110.0
2015-08-31 11:45:00,48.93,49.09,48.9,48.9,48190.0,27.1214,27.2101,27.1048,27.1048,48190.0
2015-08-31 11:50:00,48.89,48.95,48.72,48.95,46073.0,27.0993,27.1325,27.005,27.1325,46073.0
2015-08-31 11:55:00,48.95,48.99,48.74,48.8,48725.0,27.1325,27.1547,27.0161,27.0494,48725.0
2015-08-31 12:00:00,48.83,49.04,48.82,49.04,65986.0,27.066,27.1824,27.0605,27.1824,65986.0
2015-08-31 12:05:00,49.06,49.11,48.98,48.98,50413.0,27.1935,27.2212,27.1492,27.1492,50413.0
2015-08-31 12:10:00,48.98,49.03,48.81,48.86,73122.0,27.1492,27.1769,27.0549,27.0826,73122.0
2015-08-31 12:15:00,48.84,48.85,48.73,48.81,55246.0,27.0716,27.0771,27.0106,27.0549,55246.0
2015-08-31 12:20:00,48.81,48.86,48.69,48.71,48728.0,27.0549,27.0826,26.9884,26.9995,48728.0
2015-08-31 12:25:00,48.73,48.85,48.73,48.78,45583.0,27.0106,27.0771,27.0106,27.0383,45583.0
2015-08-31 12:30:00,48.79,48.9,48.72,48.72,33907.0,27.0438,27.1048,27.005,27.005,33907.0
2015-08-31 12:35:00,48.71,48.86,48.64,48.84,34916.0,26.9995,27.0826,26.9607,27.0716,34916.0
2015-08-31 12:40:00,48.84,48.88,48.73,48.83,44190.0,27.0716,27.0937,27.0106,27.066,44190.0
2015-08-31 12:45:00,48.87,48.93,48.8,48.88,33324.0,27.0882,27.1214,27.0494,27.0937,33324.0
2015-08-31 12:50:00,48.88,48.91,48.75,48.85,36693.0,27.0937,27.1104,27.0217,27.0771,36693.0
2015-08-31 12:55:00,48.85,48.86,48.57,48.62,36361.0,27.0771,27.0826,26.9219,26.9496,36361.0
2015-08-31 13:00:00,48.64,48.73,48.62,48.69,33652.0,26.9607,27.0106,26.9496,26.9884,33652.0
2015-08-31 13:05:00,48.72,48.87,48.72,48.81,35011.0,27.005,27.0882,27.005,27.0549,35011.0
2015-08-31 13:10:00,48.8,48.89,48.78,48.85,23941.0,27.0494,27.0993,27.0383,27.0771,23941.0
2015-08-31 13:15:00,48.87,48.92,48.83,48.86,27014.0,27.0882,27.1159,27.066,27.0826,27014.0
2015-08-31 13:20:00,48.86,48.88,48.7,48.71,33361.0,27.0826,27.0937,26.994,26.9995,33361.0
2015-08-31 13:25:00,48.72,48.79,48.63,48.67,29950.0,27.005,27.0438,26.9552,26.9773,29950.0
2015-08-31 13:30:00,48.66,48.72,48.54,48.54,31923.0,26.9718,27.005,26.9053,26.9053,31923.0
2015-08-31 13:35:00,48.53,48.64,48.53,48.58,25532.0,26.8997,26.9607,26.8997,26.9274,25532.0
2015-08-31 13:40:00,48.58,48.6,48.51,48.56,34919.0,26.9274,26.9385,26.8886,26.9164,34919.0
2015-08-31 13:45:00,48.55,48.59,48.52,48.56,28520.0,26.9108,26.933,26.8942,26.9164,28520.0
2015-08-31 13:50:00,48.56,48.64,48.56,48.62,50393.0,26.9164,26.9607,26.9164,26.9496,50393.0
2015-08-31 13:55:00,48.6,48.66,48.55,48.58,37327.0,26.9385,26.9718,26.9108,26.9274,37327.0
2015-08-31 14:00:00,48.58,48.58,48.39,48.42,57913.0,26.9274,26.9274,26.8221,26.8388,57913.0
2015-08-31 14:05:00,48.41,48.5,48.36,48.37,46257.0,26.8332,26.8831,26.8055,26.811,46257.0
2015-08-31 14:10:00,48.37,48.4,48.26,48.35,42999.0,26.811,26.8277,26.7501,26.8,42999.0
2015-08-31 14:15:00,48.34,48.36,48.2,48.23,36031.0,26.7944,26.8055,26.7168,26.7334,36031.0
2015-08-31 14:20:00,48.24,48.44,48.24,48.42,56306.0,26.739,26.8498,26.739,26.8388,56306.0
2015-08-31 14:25:00,48.42,48.52,48.38,48.43,54606.0,26.8388,26.8942,26.8166,26.8443,54606.0
2015-08-31 14:30:00,48.44,48.5,48.4,48.47,44078.0,26.8498,26.8831,26.8277,26.8665,44078.0
2015-08-31 14:35:00,48.47,48.48,48.38,48.45,52147.0,26.8665,26.872,26.8166,26.8554,52147.0
2015-08-31 14:40:00,48.46,48.66,48.43,48.63,122385.0,26.8609,26.9718,26.8443,26.9552,122385.0
2015-08-31 14:45:00,48.63,48.63,48.49,48.49,147744.0,26.9552,26.9552,26.8776,26.8776,147744.0
2015-08-31 14:50:00,48.49,48.49,48.41,48.42,73159.0,26.8776,26.8776,26.8332,26.8388,73159.0
2015-08-31 14:55:00,48.43,48.48,48.4,48.45,50208.0,26.8443,26.872,26.8277,26.8554,50208.0
2015-08-31 15:00:00,48.45,48.65,48.44,48.54,84069.0,26.8554,26.9662,26.8498,26.9053,84069.0
2015-08-31 15:05:00,48.55,48.62,48.52,48.61,69995.0,26.9108,26.9496,26.8942,26.9441,69995.0
2015-08-31 15:10:00,48.62,48.7,48.62,48.65,55496.0,26.9496,26.994,26.9496,26.9662,55496.0
2015-08-31 15:15:00,48.65,48.65,48.53,48.54,55204.0,26.9662,26.9662,26.8997,26.9053,55204.0
2015-08-31 15:20:00,48.53,48.57,48.45,48.56,55732.0,26.8997,26.9219,26.8554,26.9164,55732.0
2015-08-31 15:25:00,48.56,48.56,48.46,48.48,53541.0,26.9164,26.9164,26.8609,26.872,53541.0
2015-08-31 15:30:00,48.49,48.69,48.46,48.64,92811.0,26.8776,26.9884,26.8609,26.9607,92811.0
2015-08-31 15:35:00,48.64,48.64,48.49,48.49,160433.0,26.9607,26.9607,26.8776,26.8776,160433.0
2015-08-31 15:40:00,48.5,48.7,48.49,48.65,194664.0,26.8831,26.994,26.8776,26.9662,194664.0
2015-08-31 15:45:00,48.66,48.73,48.58,48.6,149918.0,26.9718,27.0106,26.9274,26.9385,149918.0
2015-08-31 15:50:00,48.6,48.6,48.43,48.44,278768.0,26.9385,26.9385,26.8443,26.8498,278768.0
2015-08-31 15:55:00,48.44,48.45,48.19,48.21,591270.0,26.8498,26.8554,26.7113,26.7224,591270.0
2015-09-01 09:30:00,46.87,46.89,46.55,46.58,24181.0,25.9796,25.9907,25.8022,25.8189,24181.0
2015-09-01 09:35:00,46.57,46.85,46.45,46.81,236260.0,25.8133,25.9685,25.7468,25.9464,236260.0
2015-09-01 09:40:00,46.82,47.26,46.65,47.26,112949.0,25.9519,26.1958,25.8577,26.1958,112949.0
2015-09-01 09:45:00,47.24,47.66,47.21,47.56,121753.0,26.1847,26.4175,26.1681,26.3621,121753.0
2015-09-01 09:50:00,47.55,47.78,47.22,47.43,95845.0,26.3565,26.484,26.1736,26.29,95845.0
2015-09-01 09:55:00,47.43,47.51,47.21,47.21,66745.0,26.29,26.3344,26.1681,26.1681,66745.0
2015-09-01 10:00:00,47.22,47.3,47.04,47.11,88386.0,26.1736,26.218,26.0738,26.1126,88386.0
2015-09-01 10:05:00,47.09,47.11,46.7,46.89,77606.0,26.1016,26.1126,25.8854,25.9907,77606.0
2015-09-01 10:10:00,46.88,47.0,46.82,46.93,71146.0,25.9852,26.0517,25.9519,26.0129,71146.0
2015-09-01 10:15:00,46.93,47.26,46.91,47.02,73619.0,26.0129,26.1958,26.0018,26.0628,73619.0
2015-09-01 10:20:00,47.01,47.04,46.88,46.98,57718.0,26.0572,26.0738,25.9852,26.0406,57718.0
2015-09-01 10:25:00,47.0,47.04,46.95,46.98,54962.0,26.0517,26.0738,26.024,26.0406,54962.0
2015-09-01 10:30:00,46.98,47.05,46.84,46.93,74048.0,26.0406,26.0794,25.963,26.0129,74048.0
2015-09-01 10:35:00,46.93,47.18,46.92,47.03,123754.0,26.0129,26.1514,26.0073,26.0683,123754.0
2015-09-01 10:40:00,47.05,47.06,46.81,46.82,64529.0,26.0794,26.0849,25.9464,25.9519,64529.0
2015-09-01 10:45:00,46.81,46.91,46.79,46.83,74234.0,25.9464,26.0018,25.9353,25.9574,74234.0
2015-09-01 10:50:00,46.82,46.85,46.68,46.73,84188.0,25.9519,25.9685,25.8743,25.902,84188.0
2015-09-01 10:55:00,46.72,46.8,46.65,46.79,85792.0,25.8965,25.9408,25.8577,25.9353,85792.0
2015-09-01 11:00:00,46.79,46.79,46.64,46.71,96371.0,25.9353,25.9353,25.8521,25.8909,96371.0
2015-09-01 11:05:00,46.71,46.84,46.71,46.83,60185.0,25.8909,25.963,25.8909,25.9574,60185.0
2015-09-01 11:10:00,46.82,46.94,46.81,46.87,115545.0,25.9519,26.0184,25.9464,25.9796,115545.0
2015-09-01 11:15:00,46.87,47.02,46.85,46.93,100109.0,25.9796,26.0628,25.9685,26.0129,100109.0
2015-09-01 11:20:00,46.92,47.09,46.89,47.05,115056.0,26.0073,26.1016,25.9907,26.0794,115056.0
2015-09-01 11:25:00,47.04,47.05,46.73,46.73,122120.0,26.0738,26.0794,25.902,25.902,122120.0
2015-09-01 11:30:00,46.72,46.78,46.67,46.71,60190.0,25.8965,25.9297,25.8687,25.8909,60190.0
2015-09-01 11:35:00,46.71,46.85,46.69,46.81,78308.0,25.8909,25.9685,25.8798,25.9464,78308.0
2015-09-01 11:40:00,46.82,46.83,46.59,46.63,72174.0,25.9519,25.9574,25.8244,25.8466,72174.0
2015-09-01 11:45:00,46.63,46.64,46.52,46.64,79932.0,25.8466,25.8521,25.7856,25.8521,79932.0
2015-09-01 11:50:00,46.65,46.73,46.55,46.7,72514.0,25.8577,25.902,25.8022,25.8854,72514.0
2015-09-01 11:55:00,46.71,46.77,46.53,46.55,61379.0,25.8909,25.9242,25.7911,25.8022,61379.0
2015-09-01 12:00:00,46.55,46.64,46.47,46.51,70904.0,25.8022,25.8521,25.7579,25.7801,70904.0
2015-09-01 12:05:00,46.5,46.56,46.45,46.55,52052.0,25.7745,25.8078,25.7468,25.8022,52052.0
2015-09-01 12:10:00,46.55,46.56,46.48,46.54,42167.0,25.8022,25.8078,25.7634,25.7967,42167.0
2015-09-01 12:15:00,46.55,46.81,46.55,46.81,41318.0,25.8022,25.9464,25.8022,25.9464,41318.0
2015-09-01 12:20:00,46.82,46.84,46.61,46.63,38905.0,25.9519,25.963,25.8355,25.8466,38905.0
2015-09-01 12:25:00,46.63,46.63,46.43,46.46,38805.0,25.8466,25.8466,25.7357,25.7523,38805.0
2015-09-01 12:30:00,46.46,46.69,46.42,46.67,63437.0,25.7523,25.8798,25.7302,25.8687,63437.0
2015-09-01 12:35:00,46.68,46.73,46.59,46.66,58253.0,25.8743,25.902,25.8244,25.8632,58253.0
2015-09-01 12:40:00,46.66,46.66,46.35,46.54,48063.0,25.8632,25.8632,25.6914,25.7967,48063.0
2015-09-01 12:45:00,46.54,46.56,46.39,46.4,60962.0,25.7967,25.8078,25.7135,25.7191,60962.0
2015-09-01 12:50:00,46.42,46.48,46.3,46.42,76183.0,25.7302,25.7634,25.6637,25.7302,76183.0
2015-09-01 12:55:00,46.42,46.47,46.32,46.38,51367.0,25.7302,25.7579,25.6747,25.708,51367.0
2015-09-01 13:00:00,46.38,46.7,46.36,46.69,78855.0,25.708,25.8854,25.6969,25.8798,78855.0
2015-09-01 13:05:00,46.7,46.7,46.47,46.54,64757.0,25.8854,25.8854,25.7579,25.7967,64757.0
2015-09-01 13:10:00,46.53,46.61,46.45,46.5,80917.0,25.7911,25.8355,25.7468,25.7745,80917.0
2015-09-01 13:15:00,46.51,46.68,46.47,46.55,78188.0,25.7801,25.8743,25.7579,25.8022,78188.0
2015-09-01 13:20:00,46.55,46.62,46.48,46.59,52328.0,25.8022,25.841,25.7634,25.8244,52328.0
2015-09-01 13:25:00,46.59,46.73,46.54,46.66,55642.0,25.8244,25.902,25.7967,25.8632,55642.0
2015-09-01 13:30:00,46.66,46.75,46.55,46.57,85547.0,25.8632,25.9131,25.8022,25.8133,85547.0
2015-09-01 13:35:00,46.58,46.72,46.56,46.62,66328.0,25.8189,25.8965,25.8078,25.841,66328.0
2015-09-01 13:40:00,46.61,46.7,46.51,46.69,67093.0,25.8355,25.8854,25.7801,25.8798,67093.0
2015-09-01 13:45:00,46.7,46.76,46.56,46.57,73061.0,25.8854,25.9186,25.8078,25.8133,73061.0
2015-09-01 13:50:00,46.58,46.7,46.57,46.69,52969.0,25.8189,25.8854,25.8133,25.8798,52969.0
2015-09-01 13:55:00,46.68,46.71,46.64,46.71,48682.0,25.8743,25.8909,25.8521,25.8909,48682.0
2015-09-01 14:00:00,46.72,46.72,46.53,46.68,62415.0,25.8965,25.8965,25.7911,25.8743,62415.0
2015-09-01 14:05:00,46.68,46.85,46.68,46.79,56007.0,25.8743,25.9685,25.8743,25.9353,56007.0
2015-09-01 14:10:00,46.77,46.79,46.65,46.75,38707.0,25.9242,25.9353,25.8577,25.9131,38707.0
2015-09-01 14:15:00,46.75,46.75,46.44,46.44,88940.0,25.9131,25.9131,25.7413,25.7413,88940.0
2015-09-01 14:20:00,46.44,46.59,46.35,46.38,103796.0,25.7413,25.8244,25.6914,25.708,103796.0
2015-09-01 14:25:00,46.38,46.46,46.24,46.25,98584.0,25.708,25.7523,25.6304,25.6359,98584.0
2015-09-01 14:30:00,46.25,46.49,46.25,46.39,73456.0,25.6359,25.769,25.6359,25.7135,73456.0
2015-09-01 14:35:00,46.39,46.52,46.34,46.51,54991.0,25.7135,25.7856,25.6858,25.7801,54991.0
2015-09-01 14:40:00,46.51,46.52,46.33,46.33,71940.0,25.7801,25.7856,25.6803,25.6803,71940.0
2015-09-01 14:45:00,46.32,46.43,46.29,46.29,89785.0,25.6747,25.7357,25.6581,25.6581,89785.0
2015-09-01 14:50:00,46.31,46.48,46.26,46.27,107911.0,25.6692,25.7634,25.6415,25.647,107911.0
2015-09-01 14:55:00,46.28,46.34,46.23,46.25,105884.0,25.6526,25.6858,25.6249,25.6359,105884.0
2015-09-01 15:00:00,46.24,46.31,46.07,46.11,113479.0,25.6304,25.6692,25.5362,25.5583,113479.0
2015-09-01 15:05:00,46.11,46.17,46.02,46.1,94185.0,25.5583,25.5916,25.5085,25.5528,94185.0
2015-09-01 15:10:00,46.1,46.18,46.0,46.15,117638.0,25.5528,25.5971,25.4974,25.5805,117638.0
2015-09-01 15:15:00,46.15,46.16,46.02,46.05,91981.0,25.5805,25.5861,25.5085,25.5251,91981.0
2015-09-01 15:20:00,46.05,46.08,46.0,46.02,109292.0,25.5251,25.5417,25.4974,25.5085,109292.0
2015-09-01 15:25:00,46.02,46.04,45.79,45.8,175265.0,25.5085,25.5195,25.381,25.3865,175265.0
2015-09-01 15:30:00,45.8,45.92,45.79,45.88,166274.0,25.3865,25.453,25.381,25.4309,166274.0
2015-09-01 15:35:00,45.88,45.88,45.76,45.83,167854.0,25.4309,25.4309,25.3643,25.4031,167854.0
2015-09-01 15:40:00,45.83,45.83,45.66,45.81,209003.0,25.4031,25.4031,25.3089,25.3921,209003.0
2015-09-01 15:45:00,45.81,45.97,45.73,45.96,313096.0,25.3921,25.4807,25.3477,25.4752,313096.0
2015-09-01 15:50:00,45.96,46.11,45.94,46.08,296544.0,25.4752,25.5583,25.4641,25.5417,296544.0
2015-09-01 15:55:00,46.07,46.12,45.96,46.03,556017.0,25.5362,25.5639,25.4752,25.514,556017.0
2015-09-02 09:30:00,46.64,46.65,46.05,46.16,159018.0,25.8521,25.8577,25.5251,25.5861,159018.0
2015-09-02 09:35:00,46.16,46.19,45.69,46.02,94354.0,25.5861,25.6027,25.3255,25.5085,94354.0
2015-09-02 09:40:00,46.01,46.25,45.85,46.14,120967.0,25.5029,25.6359,25.4142,25.575,120967.0
2015-09-02 09:45:00,46.16,46.46,46.05,46.44,105186.0,25.5861,25.7523,25.5251,25.7413,105186.0
2015-09-02 09:50:00,46.44,46.61,46.35,46.52,64396.0,25.7413,25.8355,25.6914,25.7856,64396.0
2015-09-02 09:55:00,46.5,46.51,46.02,46.02,41664.0,25.7745,25.7801,25.5085,25.5085,41664.0
2015-09-02 10:00:00,46.03,46.29,46.02,46.21,101686.0,25.514,25.6581,25.5085,25.6138,101686.0
2015-09-02 10:05:00,46.21,46.29,46.19,46.21,60588.0,25.6138,25.6581,25.6027,25.6138,60588.0
2015-09-02 10:10:00,46.21,46.35,46.14,46.3,82120.0,25.6138,25.6914,25.575,25.6637,82120.0
2015-09-02 10:15:00,46.31,46.31,45.94,45.95,66098.0,25.6692,25.6692,25.4641,25.4697,66098.0
2015-09-02 10:20:00,45.97,46.18,45.93,46.16,85827.0,25.4807,25.5971,25.4586,25.5861,85827.0
2015-09-02 10:25:00,46.18,46.21,46.01,46.02,61023.0,25.5971,25.6138,25.5029,25.5085,61023.0
2015-09-02 10:30:00,46.02,46.02,45.75,45.78,113571.0,25.5085,25.5085,25.3588,25.3754,113571.0
2015-09-02 10:35:00,45.78,45.89,45.75,45.75,51613.0,25.3754,25.4364,25.3588,25.3588,51613.0
2015-09-02 10:40:00,45.73,45.81,45.62,45.63,77277.0,25.3477,25.3921,25.2867,25.2923,77277.0
2015-09-02 10:45:00,45.63,45.63,45.41,45.43,60332.0,25.2923,25.2923,25.1703,25.1814,60332.0
2015-09-02 10:50:00,45.42,45.67,45.39,45.62,153162.0,25.1759,25.3145,25.1593,25.2867,153162.0
2015-09-02 10:55:00,45.62,45.71,45.58,45.68,47983.0,25.2867,25.3366,25.2646,25.32,47983.0
2015-09-02 11:00:00,45.7,45.93,45.7,45.93,74866.0,25.3311,25.4586,25.3311,25.4586,74866.0
2015-09-02 11:05:00,45.91,45.96,45.85,45.93,41128.0,25.4475,25.4752,25.4142,25.4586,41128.0
2015-09-02 11:10:00,45.91,45.96,45.75,45.83,324451.0,25.4475,25.4752,25.3588,25.4031,324451.0
2015-09-02 11:15:00,45.83,45.98,45.77,45.98,70638.0,25.4031,25.4863,25.3699,25.4863,70638.0
2015-09-02 11:20:00,45.98,46.08,45.91,45.94,99567.0,25.4863,25.5417,25.4475,25.4641,99567.0
2015-09-02 11:25:00,45.94,46.04,45.76,45.76,90226.0,25.4641,25.5195,25.3643,25.3643,90226.0
2015-09-02 11:30:00,45.77,45.82,45.62,45.63,54307.0,25.3699,25.3976,25.2867,25.2923,54307.0
2015-09-02 11:35:00,45.62,45.62,45.47,45.47,34272.0,25.2867,25.2867,25.2036,25.2036,34272.0
2015-09-02 11:40:00,45.46,45.66,45.46,45.62,73868.0,25.1981,25.3089,25.1981,25.2867,73868.0
2015-09-02 11:45:00,45.61,45.64,45.45,45.48,52136.0,25.2812,25.2978,25.1925,25.2091,52136.0
2015-09-02 11:50:00,45.47,45.48,45.27,45.32,62677.0,25.2036,25.2091,25.0927,25.1205,62677.0
2015-09-02 11:55:00,45.31,45.4,45.26,45.37,112163.0,25.1149,25.1648,25.0872,25.1482,112163.0
2015-09-02 12:00:00,45.35,45.4,45.24,45.24,63163.0,25.1371,25.1648,25.0761,25.0761,63163.0
2015-09-02 12:05:00,45.24,45.39,45.23,45.29,58625.0,25.0761,25.1593,25.0706,25.1038,58625.0
2015-09-02 12:10:00,45.29,45.52,45.25,45.52,48990.0,25.1038,25.2313,25.0817,25.2313,48990.0
2015-09-02 12:15:00,45.52,45.54,45.39,45.51,29508.0,25.2313,25.2424,25.1593,25.2258,29508.0
2015-09-02 12:20:00,45.52,45.66,45.5,45.65,29832.0,25.2313,25.3089,25.2202,25.3034,29832.0
2015-09-02 12:25:00,45.64,45.76,45.62,45.69,41908.0,25.2978,25.3643,25.2867,25.3255,41908.0
2015-09-02 12:30:00,45.69,45.84,45.68,45.81,91709.0,25.3255,25.4087,25.32,25.3921,91709.0
2015-09-02 12:35:00,45.8,46.08,45.78,46.07,137706.0,25.3865,25.5417,25.3754,25.5362,137706.0
2015-09-02 12:40:00,46.06,46.16,45.98,46.16,65329.0,25.5306,25.5861,25.4863,25.5861,65329.0
2015-09-02 12:45:00,46.17,46.24,46.1,46.22,55993.0,25.5916,25.6304,25.5528,25.6193,55993.0
2015-09-02 12:50:00,46.2,46.24,46.04,46.11,42049.0,25.6082,25.6304,25.5195,25.5583,42049.0
2015-09-02 12:55:00,46.11,46.31,46.11,46.27,49532.0,25.5583,25.6692,25.5583,25.647,49532.0
2015-09-02 13:00:00,46.27,46.31,46.09,46.22,49433.0,25.647,25.6692,25.5473,25.6193,49433.0
2015-09-02 13:05:00,46.21,46.25,46.15,46.18,44326.0,25.6138,25.6359,25.5805,25.5971,44326.0
2015-09-02 13:10:00,46.18,46.26,46.15,46.24,150755.0,25.5971,25.6415,25.5805,25.6304,150755.0
2015-09-02 13:15:00,46.24,46.24,46.15,46.2,162653.0,25.6304,25.6304,25.5805,25.6082,162653.0
2015-09-02 13:20:00,46.2,46.39,46.18,46.39,115906.0,25.6082,25.7135,25.5971,25.7135,115906.0
2015-09-02 13:25:00,46.4,46.62,46.4,46.62,42083.0,25.7191,25.841,25.7191,25.841,42083.0
2015-09-02 13:30:00,46.61,46.62,46.46,46.52,37658.0,25.8355,25.841,25.7523,25.7856,37658.0
2015-09-02 13:35:00,46.53,46.58,46.38,46.46,51266.0,25.7911,25.8189,25.708,25.7523,51266.0
2015-09-02 13:40:00,46.47,46.58,46.47,46.55,33211.0,25.7579,25.8189,25.7579,25.8022,33211.0
2015-09-02 13:45:00,46.56,46.64,46.56,46.62,27714.0,25.8078,25.8521,25.8078,25.841,27714.0
2015-09-02 13:50:00,46.63,46.64,46.49,46.56,39279.0,25.8466,25.8521,25.769,25.8078,39279.0
2015-09-02 13:55:00,46.57,46.64,46.52,46.52,39997.0,25.8133,25.8521,25.7856,25.7856,39997.0
2015-09-02 14:00:00,46.53,46.64,46.42,46.48,58629.0,25.7911,25.8521,25.7302,25.7634,58629.0
2015-09-02 14:05:00,46.45,46.71,46.44,46.63,98159.0,25.7468,25.8909,25.7413,25.8466,98159.0
2015-09-02 14:10:00,46.65,46.86,46.65,46.71,99238.0,25.8577,25.9741,25.8577,25.8909,99238.0
2015-09-02 14:15:00,46.72,46.84,46.69,46.81,65127.0,25.8965,25.963,25.8798,25.9464,65127.0
2015-09-02 14:20:00,46.8,46.84,46.73,46.8,43427.0,25.9408,25.963,25.902,25.9408,43427.0
2015-09-02 14:25:00,46.8,46.92,46.75,46.78,69490.0,25.9408,26.0073,25.9131,25.9297,69490.0
2015-09-02 14:30:00,46.78,46.85,46.71,46.85,64283.0,25.9297,25.9685,25.8909,25.9685,64283.0
2015-09-02 14:35:00,46.85,46.88,46.73,46.76,87844.0,25.9685,25.9852,25.902,25.9186,87844.0
2015-09-02 14:40:00,46.77,46.79,46.57,46.6,66949.0,25.9242,25.9353,25.8133,25.8299,66949.0
2015-09-02 14:45:00,46.61,46.65,46.56,46.61,34940.0,25.8355,25.8577,25.8078,25.8355,34940.0
2015-09-02 14:50:00,46.59,46.73,46.57,46.68,43318.0,25.8244,25.902,25.8133,25.8743,43318.0
2015-09-02 14:55:00,46.67,46.79,46.63,46.77,64004.0,25.8687,25.9353,25.8466,25.9242,64004.0
2015-09-02 15:00:00,46.78,46.89,46.76,46.85,48341.0,25.9297,25.9907,25.9186,25.9685,48341.0
2015-09-02 15:05:00,46.85,46.86,46.68,46.7,60979.0,25.9685,25.9741,25.8743,25.8854,60979.0
2015-09-02 15:10:00,46.7,46.78,46.6,46.62,55543.0,25.8854,25.9297,25.8299,25.841,55543.0
2015-09-02 15:15:00,46.63,46.73,46.57,46.72,100651.0,25.8466,25.902,25.8133,25.8965,100651.0
2015-09-02 15:20:00,46.72,46.77,46.71,46.72,84727.0,25.8965,25.9242,25.8909,25.8965,84727.0
2015-09-02 15:25:00,46.72,46.92,46.72,46.91,196796.0,25.8965,26.0073,25.8965,26.0018,196796.0
2015-09-02 15:30:00,46.92,46.98,46.88,46.94,129910.0,26.0073,26.0406,25.9852,26.0184,129910.0
2015-09-02 15:35:00,46.95,47.13,46.94,47.1,146499.0,26.024,26.1237,26.0184,26.1071,146499.0
2015-09-02 15:40:00,47.1,47.15,47.05,47.11,153693.0,26.1071,26.1348,26.0794,26.1126,153693.0
2015-09-02 15:45:00,47.12,47.19,47.0,47.02,165911.0,26.1182,26.157,26.0517,26.0628,165911.0
2015-09-02 15:50:00,47.02,47.18,47.0,47.14,244299.0,26.0628,26.1514,26.0517,26.1293,244299.0
2015-09-02 15:55:00,47.15,47.23,47.13,47.22,434147.0,26.1348,26.1792,26.1237,26.1736,434147.0
2015-09-03 09:30:00,47.47,47.64,47.12,47.23,103338.0,26.3122,26.4064,26.1182,26.1792,103338.0
2015-09-03 09:35:00,47.27,47.39,47.08,47.38,44117.0,26.2013,26.2678,26.096,26.2623,44117.0
2015-09-03 09:40:00,47.38,47.59,47.25,47.53,42635.0,26.2623,26.3787,26.1902,26.3454,42635.0
2015-09-03 09:45:00,47.55,47.79,47.53,47.77,114231.0,26.3565,26.4896,26.3454,26.4785,114231.0
2015-09-03 09:50:00,47.77,47.87,47.7,47.82,171296.0,26.4785,26.5339,26.4397,26.5062,171296.0
2015-09-03 09:55:00,47.84,47.98,47.75,47.98,72673.0,26.5173,26.5949,26.4674,26.5949,72673.0
2015-09-03 10:00:00,47.98,48.01,47.77,47.88,53068.0,26.5949,26.6115,26.4785,26.5394,53068.0
2015-09-03 10:05:00,47.89,48.19,47.89,48.18,294395.0,26.545,26.7113,26.545,26.7057,294395.0
2015-09-03 10:10:00,48.18,48.19,48.0,48.15,81017.0,26.7057,26.7113,26.606,26.6891,81017.0
2015-09-03 10:15:00,48.14,48.4,48.14,48.32,130719.0,26.6836,26.8277,26.6836,26.7833,130719.0
2015-09-03 10:20:00,48.32,48.36,48.24,48.31,107165.0,26.7833,26.8055,26.739,26.7778,107165.0
2015-09-03 10:25:00,48.32,48.42,48.31,48.32,106615.0,26.7833,26.8388,26.7778,26.7833,106615.0
2015-09-03 10:30:00,48.33,48.36,48.01,48.08,129898.0,26.7889,26.8055,26.6115,26.6503,129898.0
2015-09-03 10:35:00,48.09,48.22,48.07,48.15,58826.0,26.6558,26.7279,26.6448,26.6891,58826.0
2015-09-03 10:40:00,48.15,48.31,48.14,48.29,67675.0,26.6891,26.7778,26.6836,26.7667,67675.0
2015-09-03 10:45:00,48.29,48.34,48.15,48.3,52622.0,26.7667,26.7944,26.6891,26.7722,52622.0
2015-09-03 10:50:00,48.3,48.45,48.28,48.37,88025.0,26.7722,26.8554,26.7612,26.811,88025.0
2015-09-03 10:55:00,48.37,48.46,48.36,48.42,60202.0,26.811,26.8609,26.8055,26.8388,60202.0
2015-09-03 11:00:00,48.43,48.46,48.31,48.35,59702.0,26.8443,26.8609,26.7778,26.8,59702.0
2015-09-03 11:05:00,48.35,48.47,48.29,48.35,69799.0,26.8,26.8665,26.7667,26.8,69799.0
2015-09-03 11:10:00,48.37,48.41,48.21,48.26,78097.0,26.811,26.8332,26.7224,26.7501,78097.0
2015-09-03 11:15:00,48.27,48.29,48.06,48.09,63081.0,26.7556,26.7667,26.6392,26.6558,63081.0
2015-09-03 11:20:00,48.1,48.16,48.01,48.01,83736.0,26.6614,26.6946,26.6115,26.6115,83736.0
2015-09-03 11:25:00,48.01,48.1,47.95,48.0,89984.0,26.6115,26.6614,26.5782,26.606,89984.0
2015-09-03 11:30:00,48.02,48.03,47.86,47.87,51119.0,26.617,26.6226,26.5284,26.5339,51119.0
2015-09-03 11:35:00,47.88,48.0,47.83,47.84,57903.0,26.5394,26.606,26.5117,26.5173,57903.0
2015-09-03 11:40:00,47.84,48.0,47.84,47.98,42554.0,26.5173,26.606,26.5173,26.5949,42554.0
2015-09-03 11:45:00,47.98,48.05,47.94,47.98,93009.0,26.5949,26.6337,26.5727,26.5949,93009.0
2015-09-03 11:50:00,47.98,48.0,47.88,47.88,100343.0,26.5949,26.606,26.5394,26.5394,100343.0
2015-09-03 11:55:00,47.88,47.98,47.81,47.86,99550.0,26.5394,26.5949,26.5006,26.5284,99550.0
2015-09-03 12:00:00,47.86,47.91,47.84,47.86,170408.0,26.5284,26.5561,26.5173,26.5284,170408.0
2015-09-03 12:05:00,47.87,47.91,47.86,47.86,77214.0,26.5339,26.5561,26.5284,26.5284,77214.0
2015-09-03 12:10:00,47.85,47.87,47.76,47.78,52149.0,26.5228,26.5339,26.4729,26.484,52149.0
2015-09-03 12:15:00,47.78,47.81,47.74,47.8,62396.0,26.484,26.5006,26.4618,26.4951,62396.0
2015-09-03 12:20:00,47.79,47.82,47.67,47.75,35976.0,26.4896,26.5062,26.423,26.4674,35976.0
2015-09-03 12:25:00,47.76,47.82,47.71,47.78,31401.0,26.4729,26.5062,26.4452,26.484,31401.0
2015-09-03 12:30:00,47.77,47.81,47.55,47.62,26939.0,26.4785,26.5006,26.3565,26.3953,26939.0
2015-09-03 12:35:00,47.62,47.67,47.52,47.53,25437.0,26.3953,26.423,26.3399,26.3454,25437.0
2015-09-03 12:40:00,47.53,47.53,47.45,47.53,31460.0,26.3454,26.3454,26.3011,26.3454,31460.0
2015-09-03 12:45:00,47.53,47.61,47.46,47.55,28174.0,26.3454,26.3898,26.3066,26.3565,28174.0
2015-09-03 12:50:00,47.56,47.61,47.49,47.58,27330.0,26.3621,26.3898,26.3233,26.3732,27330.0
2015-09-03 12:55:00,47.58,47.59,47.5,47.52,40180.0,26.3732,26.3787,26.3288,26.3399,40180.0
2015-09-03 13:00:00,47.53,47.54,47.47,47.5,45221.0,26.3454,26.351,26.3122,26.3288,45221.0
2015-09-03 13:05:00,47.5,47.51,47.25,47.28,119799.0,26.3288,26.3344,26.1902,26.2069,119799.0
2015-09-03 13:10:00,47.28,47.34,47.15,47.32,82188.0,26.2069,26.2401,26.1348,26.229,82188.0
2015-09-03 13:15:00,47.31,47.37,47.26,47.37,36232.0,26.2235,26.2568,26.1958,26.2568,36232.0
2015-09-03 13:20:00,47.38,47.4,47.3,47.39,37556.0,26.2623,26.2734,26.218,26.2678,37556.0
2015-09-03 13:25:00,47.4,47.52,47.35,47.43,43011.0,26.2734,26.3399,26.2457,26.29,43011.0
2015-09-03 13:30:00,47.44,47.45,47.34,47.39,34796.0,26.2956,26.3011,26.2401,26.2678,34796.0
2015-09-03 13:35:00,47.39,47.41,47.29,47.32,37885.0,26.2678,26.2789,26.2124,26.229,37885.0
2015-09-03 13:40:00,47.32,47.32,47.19,47.31,24955.0,26.229,26.229,26.157,26.2235,24955.0
2015-09-03 13:45:00,47.29,47.37,47.29,47.36,69806.0,26.2124,26.2568,26.2124,26.2512,69806.0
2015-09-03 13:50:00,47.36,47.37,47.17,47.32,52148.0,26.2512,26.2568,26.1459,26.229,52148.0
2015-09-03 13:55:00,47.34,47.34,47.11,47.11,41625.0,26.2401,26.2401,26.1126,26.1126,41625.0
2015-09-03 14:00:00,47.11,47.18,47.06,47.17,109451.0,26.1126,26.1514,26.0849,26.1459,109451.0
2015-09-03 14:05:00,47.16,47.31,47.11,47.12,53116.0,26.1404,26.2235,26.1126,26.1182,53116.0
2015-09-03 14:10:00,47.12,47.16,47.05,47.14,76300.0,26.1182,26.1404,26.0794,26.1293,76300.0
2015-09-03 14:15:00,47.15,47.34,47.14,47.33,53552.0,26.1348,26.2401,26.1293,26.2346,53552.0
2015-09-03 14:20:00,47.33,47.45,47.29,47.41,62372.0,26.2346,26.3011,26.2124,26.2789,62372.0
2015-09-03 14:25:00,47.41,47.53,47.39,47.5,98481.0,26.2789,26.3454,26.2678,26.3288,98481.0
2015-09-03 14:30:00,47.49,47.57,47.42,47.45,63178.0,26.3233,26.3676,26.2845,26.3011,63178.0
2015-09-03 14:35:00,47.45,47.51,47.39,47.49,122671.0,26.3011,26.3344,26.2678,26.3233,122671.0
2015-09-03 14:40:00,47.5,47.56,47.41,47.56,46489.0,26.3288,26.3621,26.2789,26.3621,46489.0
2015-09-03 14:45:00,47.57,47.6,47.47,47.5,73036.0,26.3676,26.3842,26.3122,26.3288,73036.0
2015-09-03 14:50:00,47.49,47.5,47.42,47.45,73374.0,26.3233,26.3288,26.2845,26.3011,73374.0
2015-09-03 14:55:00,47.46,47.53,47.39,47.51,72320.0,26.3066,26.3454,26.2678,26.3344,72320.0
2015-09-03 15:00:00,47.51,47.63,47.5,47.54,50385.0,26.3344,26.4009,26.3288,26.351,50385.0
2015-09-03 15:05:00,47.53,47.57,47.27,47.32,68384.0,26.3454,26.3676,26.2013,26.229,68384.0
2015-09-03 15:10:00,47.33,47.45,47.31,47.44,68461.0,26.2346,26.3011,26.2235,26.2956,68461.0
2015-09-03 15:15:00,47.44,47.45,47.29,47.32,63158.0,26.2956,26.3011,26.2124,26.229,63158.0
2015-09-03 15:20:00,47.34,47.4,47.3,47.32,62964.0,26.2401,26.2734,26.218,26.229,62964.0
2015-09-03 15:25:00,47.32,47.37,47.22,47.32,83865.0,26.229,26.2568,26.1736,26.229,83865.0
2015-09-03 15:30:00,47.31,47.31,47.17,47.23,116335.0,26.2235,26.2235,26.1459,26.1792,116335.0
2015-09-03 15:35:00,47.22,47.26,47.06,47.17,162694.0,26.1736,26.1958,26.0849,26.1459,162694.0
2015-09-03 15:40:00,47.17,47.28,47.06,47.24,155099.0,26.1459,26.2069,26.0849,26.1847,155099.0
2015-09-03 15:45:00,47.26,47.47,47.24,47.36,156668.0,26.1958,26.3122,26.1847,26.2512,156668.0
2015-09-03 15:50:00,47.37,47.44,47.29,47.37,207054.0,26.2568,26.2956,26.2124,26.2568,207054.0
2015-09-03 15:55:00,47.38,47.51,47.32,47.33,329741.0,26.2623,26.3344,26.229,26.2346,329741.0
2015-09-04 09:30:00,46.65,47.0,46.56,46.99,104120.0,25.8577,26.0517,25.8078,26.0461,104120.0
2015-09-04 09:35:00,46.93,47.29,46.83,47.04,91747.0,26.0129,26.2124,25.9574,26.0738,91747.0
2015-09-04 09:40:00,47.07,47.17,46.94,46.99,38532.0,26.0905,26.1459,26.0184,26.0461,38532.0
2015-09-04 09:45:00,46.99,47.05,46.83,46.85,45261.0,26.0461,26.0794,25.9574,25.9685,45261.0
2015-09-04 09:50:00,46.83,46.83,46.64,46.72,62961.0,25.9574,25.9574,25.8521,25.8965,62961.0
2015-09-04 09:55:00,46.72,47.01,46.67,46.98,96758.0,25.8965,26.0572,25.8687,26.0406,96758.0
2015-09-04 10:00:00,46.98,46.99,46.83,46.98,36792.0,26.0406,26.0461,25.9574,26.0406,36792.0
2015-09-04 10:05:00,46.98,47.13,46.9,47.13,60722.0,26.0406,26.1237,25.9962,26.1237,60722.0
2015-09-04 10:10:00,47.14,47.2,47.04,47.11,37051.0,26.1293,26.1625,26.0738,26.1126,37051.0
2015-09-04 10:15:00,47.11,47.15,47.06,47.08,54760.0,26.1126,26.1348,26.0849,26.096,54760.0
2015-09-04 10:20:00,47.06,47.31,47.05,47.19,67345.0,26.0849,26.2235,26.0794,26.157,67345.0
2015-09-04 10:25:00,47.2,47.2,47.09,47.17,88601.0,26.1625,26.1625,26.1016,26.1459,88601.0
2015-09-04 10:30:00,47.17,47.33,47.1,47.14,107372.0,26.1459,26.2346,26.1071,26.1293,107372.0
2015-09-04 10:35:00,47.16,47.2,47.05,47.09,13642.0,26.1404,26.1625,26.0794,26.1016,13642.0
2015-09-04 10:40:00,47.1,47.18,46.97,47.04,65309.0,26.1071,26.1514,26.035,26.0738,65309.0
2015-09-04 10:45:00,47.05,47.1,46.94,46.98,21142.0,26.0794,26.1071,26.0184,26.0406,21142.0
2015-09-04 10:50:00,46.98,47.03,46.94,47.03,21404.0,26.0406,26.0683,26.0184,26.0683,21404.0
2015-09-04 10:55:00,47.03,47.04,46.89,47.0,22755.0,26.0683,26.0738,25.9907,26.0517,22755.0
2015-09-04 11:00:00,47.0,47.05,46.96,46.96,60893.0,26.0517,26.0794,26.0295,26.0295,60893.0
2015-09-04 11:05:00,46.95,47.06,46.93,46.99,48079.0,26.024,26.0849,26.0129,26.0461,48079.0
2015-09-04 11:10:00,46.98,47.0,46.93,46.95,38033.0,26.0406,26.0517,26.0129,26.024,38033.0
2015-09-04 11:15:00,46.95,47.0,46.93,47.0,90542.0,26.024,26.0517,26.0129,26.0517,90542.0
2015-09-04 11:20:00,46.99,47.01,46.93,46.93,99651.0,26.0461,26.0572,26.0129,26.0129,99651.0
2015-09-04 11:25:00,46.94,46.98,46.86,46.97,223943.0,26.0184,26.0406,25.9741,26.035,223943.0
2015-09-04 11:30:00,46.97,46.97,46.76,46.81,33402.0,26.035,26.035,25.9186,25.9464,33402.0
2015-09-04 11:35:00,46.81,46.91,46.75,46.91,54366.0,25.9464,26.0018,25.9131,26.0018,54366.0
2015-09-04 11:40:00,46.93,47.0,46.92,47.0,61640.0,26.0129,26.0517,26.0073,26.0517,61640.0
2015-09-04 11:45:00,46.99,47.01,46.97,47.0,96694.0,26.0461,26.0572,26.035,26.0517,96694.0
2015-09-04 11:50:00,47.0,47.0,46.85,46.86,52610.0,26.0517,26.0517,25.9685,25.9741,52610.0
2015-09-04 11:55:00,46.85,46.86,46.76,46.79,31063.0,25.9685,25.9741,25.9186,25.9353,31063.0
2015-09-04 12:00:00,46.78,46.8,46.76,46.8,15998.0,25.9297,25.9408,25.9186,25.9408,15998.0
2015-09-04 12:05:00,46.78,46.8,46.76,46.78,47971.0,25.9297,25.9408,25.9186,25.9297,47971.0
2015-09-04 12:10:00,46.79,46.8,46.72,46.75,30389.0,25.9353,25.9408,25.8965,25.9131,30389.0
2015-09-04 12:15:00,46.76,46.8,46.72,46.74,25403.0,25.9186,25.9408,25.8965,25.9075,25403.0
2015-09-04 12:20:00,46.73,46.76,46.69,46.7,30221.0,25.902,25.9186,25.8798,25.8854,30221.0
2015-09-04 12:25:00,46.69,46.73,46.64,46.73,22090.0,25.8798,25.902,25.8521,25.902,22090.0
2015-09-04 12:30:00,46.73,46.82,46.68,46.78,36186.0,25.902,25.9519,25.8743,25.9297,36186.0
2015-09-04 12:35:00,46.78,46.78,46.67,46.68,28071.0,25.9297,25.9297,25.8687,25.8743,28071.0
2015-09-04 12:40:00,46.67,46.71,46.63,46.67,21316.0,25.8687,25.8909,25.8466,25.8687,21316.0
2015-09-04 12:45:00,46.67,46.76,46.64,46.72,26705.0,25.8687,25.9186,25.8521,25.8965,26705.0
2015-09-04 12:50:00,46.72,46.76,46.64,46.66,18339.0,25.8965,25.9186,25.8521,25.8632,18339.0
2015-09-04 12:55:00,46.66,46.7,46.6,46.6,28282.0,25.8632,25.8854,25.8299,25.8299,28282.0
2015-09-04 13:00:00,46.61,46.71,46.54,46.62,61486.0,25.8355,25.8909,25.7967,25.841,61486.0
2015-09-04 13:05:00,46.62,46.75,46.57,46.69,46441.0,25.841,25.9131,25.8133,25.8798,46441.0
2015-09-04 13:10:00,46.68,46.77,46.68,46.7,13707.0,25.8743,25.9242,25.8743,25.8854,13707.0
2015-09-04 13:15:00,46.69,46.82,46.69,46.73,18467.0,25.8798,25.9519,25.8798,25.902,18467.0
2015-09-04 13:20:00,46.73,46.73,46.55,46.59,20247.0,25.902,25.902,25.8022,25.8244,20247.0
2015-09-04 13:25:00,46.57,46.74,46.57,46.69,21764.0,25.8133,25.9075,25.8133,25.8798,21764.0
2015-09-04 13:30:00,46.68,46.77,46.6,46.77,34626.0,25.8743,25.9242,25.8299,25.9242,34626.0
2015-09-04 13:35:00,46.78,46.83,46.73,46.81,37614.0,25.9297,25.9574,25.902,25.9464,37614.0
2015-09-04 13:40:00,46.81,46.81,46.58,46.6,30961.0,25.9464,25.9464,25.8189,25.8299,30961.0
2015-09-04 13:45:00,46.62,46.64,46.52,46.52,33301.0,25.841,25.8521,25.7856,25.7856,33301.0
2015-09-04 13:50:00,46.52,46.61,46.51,46.54,18787.0,25.7856,25.8355,25.7801,25.7967,18787.0
2015-09-04 13:55:00,46.52,46.56,46.5,46.51,20132.0,25.7856,25.8078,25.7745,25.7801,20132.0
2015-09-04 14:00:00,46.51,46.51,46.44,46.47,52427.0,25.7801,25.7801,25.7413,25.7579,52427.0
2015-09-04 14:05:00,46.48,46.5,46.43,46.45,42011.0,25.7634,25.7745,25.7357,25.7468,42011.0
2015-09-04 14:10:00,46.45,46.46,46.4,46.43,61629.0,25.7468,25.7523,25.7191,25.7357,61629.0
2015-09-04 14:15:00,46.41,46.46,46.38,46.4,27266.0,25.7246,25.7523,25.708,25.7191,27266.0
2015-09-04 14:20:00,46.43,46.44,46.26,46.27,29704.0,25.7357,25.7413,25.6415,25.647,29704.0
2015-09-04 14:25:00,46.26,46.38,46.26,46.29,31066.0,25.6415,25.708,25.6415,25.6581,31066.0
2015-09-04 14:30:00,46.29,46.36,46.19,46.2,124012.0,25.6581,25.6969,25.6027,25.6082,124012.0
2015-09-04 14:35:00,46.2,46.22,46.15,46.2,51367.0,25.6082,25.6193,25.5805,25.6082,51367.0
2015-09-04 14:40:00,46.22,46.3,46.21,46.3,24738.0,25.6193,25.6637,25.6138,25.6637,24738.0
2015-09-04 14:45:00,46.29,46.4,46.29,46.36,80445.0,25.6581,25.7191,25.6581,25.6969,80445.0
2015-09-04 14:50:00,46.36,46.4,46.33,46.4,66531.0,25.6969,25.7191,25.6803,25.7191,66531.0
2015-09-04 14:55:00,46.4,46.48,46.35,46.48,65317.0,25.7191,25.7634,25.6914,25.7634,65317.0
2015-09-04 15:00:00,46.49,46.58,46.46,46.52,29111.0,25.769,25.8189,25.7523,25.7856,29111.0
2015-09-04 15:05:00,46.52,46.61,46.5,46.53,24543.0,25.7856,25.8355,25.7745,25.7911,24543.0
2015-09-04 15:10:00,46.53,46.53,46.43,46.45,29037.0,25.7911,25.7911,25.7357,25.7468,29037.0
2015-09-04 15:15:00,46.45,46.5,46.41,46.46,26837.0,25.7468,25.7745,25.7246,25.7523,26837.0
2015-09-04 15:20:00,46.45,46.52,46.43,46.48,37577.0,25.7468,25.7856,25.7357,25.7634,37577.0
2015-09-04 15:25:00,46.49,46.55,46.43,46.55,41815.0,25.769,25.8022,25.7357,25.8022,41815.0
2015-09-04 15:30:00,46.57,46.7,46.52,46.64,57144.0,25.8133,25.8854,25.7856,25.8521,57144.0
2015-09-04 15:35:00,46.63,46.71,46.59,46.59,43280.0,25.8466,25.8909,25.8244,25.8244,43280.0
2015-09-04 15:40:00,46.59,46.7,46.57,46.59,116932.0,25.8244,25.8854,25.8133,25.8244,116932.0
2015-09-04 15:45:00,46.6,46.8,46.59,46.69,167677.0,25.8299,25.9408,25.8244,25.8798,167677.0
2015-09-04 15:50:00,46.69,46.71,46.5,46.58,122298.0,25.8798,25.8909,25.7745,25.8189,122298.0
2015-09-04 15:55:00,46.58,46.63,46.41,46.42,227908.0,25.8189,25.8466,25.7246,25.7302,227908.0
2015-09-08 09:30:00,47.2,47.2,46.75,46.83,69955.0,26.1625,26.1625,25.9131,25.9574,69955.0
2015-09-08 09:35:00,46.9,46.94,46.73,46.78,76062.0,25.9962,26.0184,25.902,25.9297,76062.0
2015-09-08 09:40:00,46.83,46.87,46.72,46.85,108185.0,25.9574,25.9796,25.8965,25.9685,108185.0
2015-09-08 09:45:00,46.84,46.86,46.57,46.61,62599.0,25.963,25.9741,25.8133,25.8355,62599.0
2015-09-08 09:50:00,46.61,46.64,46.47,46.47,53575.0,25.8355,25.8521,25.7579,25.7579,53575.0
2015-09-08 09:55:00,46.49,46.54,46.34,46.5,59939.0,25.769,25.7967,25.6858,25.7745,59939.0
2015-09-08 10:00:00,46.5,46.55,46.39,46.43,39331.0,25.7745,25.8022,25.7135,25.7357,39331.0
2015-09-08 10:05:00,46.44,46.46,46.38,46.39,70348.0,25.7413,25.7523,25.708,25.7135,70348.0
2015-09-08 10:10:00,46.41,46.61,46.41,46.61,64080.0,25.7246,25.8355,25.7246,25.8355,64080.0
2015-09-08 10:15:00,46.63,46.87,46.62,46.82,87144.0,25.8466,25.9796,25.841,25.9519,87144.0
2015-09-08 10:20:00,46.82,46.86,46.7,46.85,29750.0,25.9519,25.9741,25.8854,25.9685,29750.0
2015-09-08 10:25:00,46.84,46.94,46.77,46.93,36052.0,25.963,26.0184,25.9242,26.0129,36052.0
2015-09-08 10:30:00,46.93,46.97,46.87,46.91,54280.0,26.0129,26.035,25.9796,26.0018,54280.0
2015-09-08 10:35:00,46.91,47.01,46.88,46.97,30608.0,26.0018,26.0572,25.9852,26.035,30608.0
2015-09-08 10:40:00,46.97,46.98,46.84,46.93,53786.0,26.035,26.0406,25.963,26.0129,53786.0
2015-09-08 10:45:00,46.93,46.97,46.87,46.89,37018.0,26.0129,26.035,25.9796,25.9907,37018.0
2015-09-08 10:50:00,46.88,47.0,46.87,47.0,31558.0,25.9852,26.0517,25.9796,26.0517,31558.0
2015-09-08 10:55:00,47.0,47.12,46.93,47.07,38494.0,26.0517,26.1182,26.0129,26.0905,38494.0
2015-09-08 11:00:00,47.07,47.12,47.02,47.07,29857.0,26.0905,26.1182,26.0628,26.0905,29857.0
2015-09-08 11:05:00,47.08,47.14,47.04,47.09,32253.0,26.096,26.1293,26.0738,26.1016,32253.0
2015-09-08 11:10:00,47.09,47.18,47.08,47.13,37557.0,26.1016,26.1514,26.096,26.1237,37557.0
2015-09-08 11:15:00,47.13,47.25,47.13,47.19,28342.0,26.1237,26.1902,26.1237,26.157,28342.0
2015-09-08 11:20:00,47.19,47.28,47.11,47.27,32079.0,26.157,26.2069,26.1126,26.2013,32079.0
2015-09-08 11:25:00,47.27,47.28,47.18,47.24,27098.0,26.2013,26.2069,26.1514,26.1847,27098.0
2015-09-08 11:30:00,47.24,47.26,47.12,47.13,26220.0,26.1847,26.1958,26.1182,26.1237,26220.0
2015-09-08 11:35:00,47.13,47.14,47.0,47.02,42796.0,26.1237,26.1293,26.0517,26.0628,42796.0
2015-09-08 11:40:00,47.01,47.18,46.99,47.16,24238.0,26.0572,26.1514,26.0461,26.1404,24238.0
2015-09-08 11:45:00,47.18,47.19,47.03,47.04,20859.0,26.1514,26.157,26.0683,26.0738,20859.0
2015-09-08 11:50:00,47.05,47.06,46.99,47.01,26343.0,26.0794,26.0849,26.0461,26.0572,26343.0
2015-09-08 11:55:00,47.0,47.12,47.0,47.05,31431.0,26.0517,26.1182,26.0517,26.0794,31431.0
2015-09-08 12:00:00,47.05,47.1,47.01,47.1,40090.0,26.0794,26.1071,26.0572,26.1071,40090.0
2015-09-08 12:05:00,47.09,47.12,47.07,47.09,23254.0,26.1016,26.1182,26.0905,26.1016,23254.0
2015-09-08 12:10:00,47.1,47.15,47.07,47.09,23738.0,26.1071,26.1348,26.0905,26.1016,23738.0
2015-09-08 12:15:00,47.11,47.16,47.03,47.06,29714.0,26.1126,26.1404,26.0683,26.0849,29714.0
2015-09-08 12:20:00,47.07,47.15,47.07,47.11,24909.0,26.0905,26.1348,26.0905,26.1126,24909.0
2015-09-08 12:25:00,47.11,47.17,47.09,47.15,23805.0,26.1126,26.1459,26.1016,26.1348,23805.0
2015-09-08 12:30:00,47.14,47.17,47.09,47.13,18821.0,26.1293,26.1459,26.1016,26.1237,18821.0
2015-09-08 12:35:00,47.12,47.12,47.02,47.03,20883.0,26.1182,26.1182,26.0628,26.0683,20883.0
2015-09-08 12:40:00,47.03,47.05,46.92,46.96,25168.0,26.0683,26.0794,26.0073,26.0295,25168.0
2015-09-08 12:45:00,46.96,46.98,46.94,46.94,16968.0,26.0295,26.0406,26.0184,26.0184,16968.0
2015-09-08 12:50:00,46.93,46.97,46.86,46.88,42301.0,26.0129,26.035,25.9741,25.9852,42301.0
2015-09-08 12:55:00,46.88,46.89,46.74,46.75,18117.0,25.9852,25.9907,25.9075,25.9131,18117.0
2015-09-08 13:00:00,46.75,46.79,46.73,46.74,25429.0,25.9131,25.9353,25.902,25.9075,25429.0
2015-09-08 13:05:00,46.74,46.76,46.68,46.74,29301.0,25.9075,25.9186,25.8743,25.9075,29301.0
2015-09-08 13:10:00,46.74,46.78,46.7,46.77,29823.0,25.9075,25.9297,25.8854,25.9242,29823.0
2015-09-08 13:15:00,46.77,46.84,46.77,46.78,22068.0,25.9242,25.963,25.9242,25.9297,22068.0
2015-09-08 13:20:00,46.77,46.84,46.75,46.8,14015.0,25.9242,25.963,25.9131,25.9408,14015.0
2015-09-08 13:25:00,46.79,46.81,46.76,46.76,20313.0,25.9353,25.9464,25.9186,25.9186,20313.0
2015-09-08 13:30:00,46.75,46.75,46.69,46.75,22652.0,25.9131,25.9131,25.8798,25.9131,22652.0
2015-09-08 13:35:00,46.75,46.8,46.7,46.79,25627.0,25.9131,25.9408,25.8854,25.9353,25627.0
2015-09-08 13:40:00,46.78,46.81,46.78,46.79,24032.0,25.9297,25.9464,25.9297,25.9353,24032.0
2015-09-08 13:45:00,46.8,46.84,46.79,46.82,28942.0,25.9408,25.963,25.9353,25.9519,28942.0
2015-09-08 13:50:00,46.83,46.88,46.81,46.87,45357.0,25.9574,25.9852,25.9464,25.9796,45357.0
2015-09-08 13:55:00,46.86,46.92,46.85,46.89,28999.0,25.9741,26.0073,25.9685,25.9907,28999.0
2015-09-08 14:00:00,46.9,46.99,46.88,46.94,37864.0,25.9962,26.0461,25.9852,26.0184,37864.0
2015-09-08 14:05:00,46.94,46.97,46.93,46.95,36027.0,26.0184,26.035,26.0129,26.024,36027.0
2015-09-08 14:10:00,46.95,46.97,46.86,46.87,33652.0,26.024,26.035,25.9741,25.9796,33652.0
2015-09-08 14:15:00,46.89,47.02,46.87,47.0,38459.0,25.9907,26.0628,25.9796,26.0517,38459.0
2015-09-08 14:20:00,47.0,47.12,47.0,47.09,31682.0,26.0517,26.1182,26.0517,26.1016,31682.0
2015-09-08 14:25:00,47.1,47.12,47.04,47.07,28150.0,26.1071,26.1182,26.0738,26.0905,28150.0
2015-09-08 14:30:00,47.06,47.11,47.04,47.08,36927.0,26.0849,26.1126,26.0738,26.096,36927.0
2015-09-08 14:35:00,47.07,47.16,47.06,47.12,32419.0,26.0905,26.1404,26.0849,26.1182,32419.0
2015-09-08 14:40:00,47.13,47.16,47.12,47.15,25062.0,26.1237,26.1404,26.1182,26.1348,25062.0
2015-09-08 14:45:00,47.15,47.22,47.14,47.14,41971.0,26.1348,26.1736,26.1293,26.1293,41971.0
2015-09-08 14:50:00,47.14,47.16,47.11,47.13,36417.0,26.1293,26.1404,26.1126,26.1237,36417.0
2015-09-08 14:55:00,47.13,47.13,47.0,47.04,49097.0,26.1237,26.1237,26.0517,26.0738,49097.0
2015-09-08 15:00:00,47.04,47.08,47.01,47.04,38088.0,26.0738,26.096,26.0572,26.0738,38088.0
2015-09-08 15:05:00,47.04,47.05,46.98,47.02,21932.0,26.0738,26.0794,26.0406,26.0628,21932.0
2015-09-08 15:10:00,47.03,47.06,47.01,47.01,22372.0,26.0683,26.0849,26.0572,26.0572,22372.0
2015-09-08 15:15:00,47.0,47.08,46.99,47.05,14538.0,26.0517,26.096,26.0461,26.0794,14538.0
2015-09-08 15:20:00,47.05,47.05,46.96,46.99,31444.0,26.0794,26.0794,26.0295,26.0461,31444.0
2015-09-08 15:25:00,46.99,47.07,46.95,47.07,30878.0,26.0461,26.0905,26.024,26.0905,30878.0
2015-09-08 15:30:00,47.07,47.09,47.01,47.03,28911.0,26.0905,26.1016,26.0572,26.0683,28911.0
2015-09-08 15:35:00,47.05,47.15,47.01,47.13,80692.0,26.0794,26.1348,26.0572,26.1237,80692.0
2015-09-08 15:40:00,47.12,47.13,47.04,47.06,85211.0,26.1182,26.1237,26.0738,26.0849,85211.0
2015-09-08 15:45:00,47.06,47.11,47.03,47.07,95485.0,26.0849,26.1126,26.0683,26.0905,95485.0
2015-09-08 15:50:00,47.08,47.1,47.0,47.08,151935.0,26.096,26.1071,26.0517,26.096,151935.0
2015-09-08 15:55:00,47.08,47.12,47.04,47.09,200439.0,26.096,26.1182,26.0738,26.1016,200439.0
2015-09-09 09:30:00,47.48,47.6,47.41,47.52,85707.0,26.3177,26.3842,26.2789,26.3399,85707.0
2015-09-09 09:35:00,47.55,47.66,47.25,47.36,144002.0,26.3565,26.4175,26.1902,26.2512,144002.0
2015-09-09 09:40:00,47.37,47.61,47.35,47.59,50058.0,26.2568,26.3898,26.2457,26.3787,50058.0
2015-09-09 09:45:00,47.6,47.64,47.49,47.53,125154.0,26.3842,26.4064,26.3233,26.3454,125154.0
2015-09-09 09:50:00,47.54,47.75,47.53,47.68,100640.0,26.351,26.4674,26.3454,26.4286,100640.0
2015-09-09 09:55:00,47.7,47.79,47.54,47.54,80792.0,26.4397,26.4896,26.351,26.351,80792.0
2015-09-09 10:00:00,47.53,47.66,47.5,47.53,72636.0,26.3454,26.4175,26.3288,26.3454,72636.0
2015-09-09 10:05:00,47.53,47.53,47.2,47.21,77727.0,26.3454,26.3454,26.1625,26.1681,77727.0
2015-09-09 10:10:00,47.2,47.21,46.9,46.97,142026.0,26.1625,26.1681,25.9962,26.035,142026.0
2015-09-09 10:15:00,46.97,47.05,46.85,46.98,28887.0,26.035,26.0794,25.9685,26.0406,28887.0
2015-09-09 10:20:00,46.99,47.06,46.85,47.04,62188.0,26.0461,26.0849,25.9685,26.0738,62188.0
2015-09-09 10:25:00,47.05,47.13,46.93,46.97,66837.0,26.0794,26.1237,26.0129,26.035,66837.0
2015-09-09 10:30:00,46.96,47.11,46.96,47.05,44683.0,26.0295,26.1126,26.0295,26.0794,44683.0
2015-09-09 10:35:00,47.04,47.04,46.69,46.81,134826.0,26.0738,26.0738,25.8798,25.9464,134826.0
2015-09-09 10:40:00,46.8,46.8,46.59,46.67,47112.0,25.9408,25.9408,25.8244,25.8687,47112.0
2015-09-09 10:45:00,46.69,46.79,46.67,46.76,47628.0,25.8798,25.9353,25.8687,25.9186,47628.0
2015-09-09 10:50:00,46.77,46.77,46.52,46.52,61265.0,25.9242,25.9242,25.7856,25.7856,61265.0
2015-09-09 10:55:00,46.53,46.55,46.42,46.51,155055.0,25.7911,25.8022,25.7302,25.7801,155055.0
2015-09-09 11:00:00,46.51,46.61,46.49,46.61,66953.0,25.7801,25.8355,25.769,25.8355,66953.0
2015-09-09 11:05:00,46.6,46.63,46.52,46.58,35496.0,25.8299,25.8466,25.7856,25.8189,35496.0
2015-09-09 11:10:00,46.57,46.69,46.55,46.59,54552.0,25.8133,25.8798,25.8022,25.8244,54552.0
2015-09-09 11:15:00,46.58,46.62,46.48,46.53,64237.0,25.8189,25.841,25.7634,25.7911,64237.0
2015-09-09 11:20:00,46.52,46.53,46.38,46.4,101176.0,25.7856,25.7911,25.708,25.7191,101176.0
2015-09-09 11:25:00,46.41,46.48,46.37,46.37,45020.0,25.7246,25.7634,25.7025,25.7025,45020.0
2015-09-09 11:30:00,46.37,46.5,46.37,46.46,37359.0,25.7025,25.7745,25.7025,25.7523,37359.0
2015-09-09 11:35:00,46.45,46.49,46.35,46.36,51211.0,25.7468,25.769,25.6914,25.6969,51211.0
2015-09-09 11:40:00,46.36,46.39,46.27,46.37,59283.0,25.6969,25.7135,25.647,25.7025,59283.0
2015-09-09 11:45:00,46.36,46.49,46.34,46.39,48560.0,25.6969,25.769,25.6858,25.7135,48560.0
2015-09-09 11:50:00,46.38,46.44,46.38,46.43,26762.0,25.708,25.7413,25.708,25.7357,26762.0
2015-09-09 11:55:00,46.42,46.53,46.41,46.52,31950.0,25.7302,25.7911,25.7246,25.7856,31950.0
2015-09-09 12:00:00,46.52,46.58,46.51,46.52,28618.0,25.7856,25.8189,25.7801,25.7856,28618.0
2015-09-09 12:05:00,46.52,46.52,46.43,46.48,37991.0,25.7856,25.7856,25.7357,25.7634,37991.0
2015-09-09 12:10:00,46.48,46.49,46.43,46.44,35583.0,25.7634,25.769,25.7357,25.7413,35583.0
2015-09-09 12:15:00,46.44,46.58,46.43,46.57,29257.0,25.7413,25.8189,25.7357,25.8133,29257.0
2015-09-09 12:20:00,46.58,46.61,46.57,46.59,24352.0,25.8189,25.8355,25.8133,25.8244,24352.0
2015-09-09 12:25:00,46.59,46.61,46.55,46.59,36049.0,25.8244,25.8355,25.8022,25.8244,36049.0
2015-09-09 12:30:00,46.61,46.63,46.55,46.55,61605.0,25.8355,25.8466,25.8022,25.8022,61605.0
2015-09-09 12:35:00,46.55,46.62,46.55,46.61,65085.0,25.8022,25.841,25.8022,25.8355,65085.0
2015-09-09 12:40:00,46.61,46.61,46.53,46.55,123725.0,25.8355,25.8355,25.7911,25.8022,123725.0
2015-09-09 12:45:00,46.54,46.6,46.53,46.59,68742.0,25.7967,25.8299,25.7911,25.8244,68742.0
2015-09-09 12:50:00,46.59,46.6,46.46,46.5,43898.0,25.8244,25.8299,25.7523,25.7745,43898.0
2015-09-09 12:55:00,46.51,46.52,46.44,46.49,25974.0,25.7801,25.7856,25.7413,25.769,25974.0
2015-09-09 13:00:00,46.46,46.49,46.43,46.46,22683.0,25.7523,25.769,25.7357,25.7523,22683.0
2015-09-09 13:05:00,46.46,46.52,46.45,46.48,27211.0,25.7523,25.7856,25.7468,25.7634,27211.0
2015-09-09 13:10:00,46.48,46.52,46.48,46.49,18555.0,25.7634,25.7856,25.7634,25.769,18555.0
2015-09-09 13:15:00,46.49,46.59,46.49,46.54,33101.0,25.769,25.8244,25.769,25.7967,33101.0
2015-09-09 13:20:00,46.53,46.55,46.44,46.44,39644.0,25.7911,25.8022,25.7413,25.7413,39644.0
2015-09-09 13:25:00,46.44,46.45,46.33,46.37,42025.0,25.7413,25.7468,25.6803,25.7025,42025.0
2015-09-09 13:30:00,46.37,46.37,46.26,46.28,39226.0,25.7025,25.7025,25.6415,25.6526,39226.0
2015-09-09 13:35:00,46.28,46.32,46.26,46.28,34180.0,25.6526,25.6747,25.6415,25.6526,34180.0
2015-09-09 13:40:00,46.28,46.28,46.15,46.17,110916.0,25.6526,25.6526,25.5805,25.5916,110916.0
2015-09-09 13:45:00,46.17,46.2,46.13,46.15,36632.0,25.5916,25.6082,25.5694,25.5805,36632.0
2015-09-09 13:50:00,46.14,46.14,46.0,46.09,106562.0,25.575,25.575,25.4974,25.5473,106562.0
2015-09-09 13:55:00,46.08,46.09,45.94,45.95,67931.0,25.5417,25.5473,25.4641,25.4697,67931.0
2015-09-09 14:00:00,45.95,45.99,45.91,45.97,98032.0,25.4697,25.4918,25.4475,25.4807,98032.0
2015-09-09 14:05:00,45.96,46.06,45.93,46.01,52558.0,25.4752,25.5306,25.4586,25.5029,52558.0
2015-09-09 14:10:00,46.02,46.17,46.02,46.16,37122.0,25.5085,25.5916,25.5085,25.5861,37122.0
2015-09-09 14:15:00,46.16,46.23,46.11,46.12,110625.0,25.5861,25.6249,25.5583,25.5639,110625.0
2015-09-09 14:20:00,46.12,46.14,46.05,46.14,45292.0,25.5639,25.575,25.5251,25.575,45292.0
2015-09-09 14:25:00,46.14,46.17,46.08,46.14,52648.0,25.575,25.5916,25.5417,25.575,52648.0
2015-09-09 14:30:00,46.14,46.21,46.1,46.21,48286.0,25.575,25.6138,25.5528,25.6138,48286.0
2015-09-09 14:35:00,46.21,46.26,46.17,46.21,39009.0,25.6138,25.6415,25.5916,25.6138,39009.0
2015-09-09 14:40:00,46.2,46.2,46.08,46.12,39698.0,25.6082,25.6082,25.5417,25.5639,39698.0
2015-09-09 14:45:00,46.12,46.19,46.11,46.16,48907.0,25.5639,25.6027,25.5583,25.5861,48907.0
2015-09-09 14:50:00,46.15,46.22,46.13,46.21,67051.0,25.5805,25.6193,25.5694,25.6138,67051.0
2015-09-09 14:55:00,46.21,46.24,46.17,46.19,58920.0,25.6138,25.6304,25.5916,25.6027,58920.0
2015-09-09 15:00:00,46.19,46.36,46.17,46.36,110442.0,25.6027,25.6969,25.5916,25.6969,110442.0
2015-09-09 15:05:00,46.35,46.37,46.31,46.33,33011.0,25.6914,25.7025,25.6692,25.6803,33011.0
2015-09-09 15:10:00,46.32,46.34,46.24,46.33,59839.0,25.6747,25.6858,25.6304,25.6803,59839.0
2015-09-09 15:15:00,46.32,46.41,46.27,46.35,102231.0,25.6747,25.7246,25.647,25.6914,102231.0
2015-09-09 15:20:00,46.35,46.38,46.27,46.33,78575.0,25.6914,25.708,25.647,25.6803,78575.0
2015-09-09 15:25:00,46.34,46.37,46.19,46.21,93921.0,25.6858,25.7025,25.6027,25.6138,93921.0
2015-09-09 15:30:00,46.21,46.22,46.04,46.14,94163.0,25.6138,25.6193,25.5195,25.575,94163.0
2015-09-09 15:35:00,46.15,46.18,46.07,46.08,124988.0,25.5805,25.5971,25.5362,25.5417,124988.0
2015-09-09 15:40:00,46.08,46.09,46.0,46.05,138099.0,25.5417,25.5473,25.4974,25.5251,138099.0
2015-09-09 15:45:00,46.05,46.08,46.0,46.08,209814.0,25.5251,25.5417,25.4974,25.5417,209814.0
2015-09-09 15:50:00,46.07,46.11,45.97,46.0,250716.0,25.5362,25.5583,25.4807,25.4974,250716.0
2015-09-09 15:55:00,45.99,46.05,45.97,46.02,384059.0,25.4918,25.5251,25.4807,25.5085,384059.0
2015-09-10 09:30:00,45.43,45.87,45.4,45.61,203927.0,25.1814,25.4253,25.1648,25.2812,203927.0
2015-09-10 09:35:00,45.61,45.75,45.36,45.43,128070.0,25.2812,25.3588,25.1426,25.1814,128070.0
2015-09-10 09:40:00,45.44,45.44,45.2,45.25,116095.0,25.187,25.187,25.0539,25.0817,116095.0
2015-09-10 09:45:00,45.25,45.35,45.06,45.21,376692.0,25.0817,25.1371,24.9763,25.0595,376692.0
2015-09-10 09:50:00,45.2,45.2,44.8,44.83,191695.0,25.0539,25.0539,24.8322,24.8489,191695.0
2015-09-10 09:55:00,44.83,44.84,44.53,44.53,148481.0,24.8489,24.8544,24.6826,24.6826,148481.0
2015-09-10 10:00:00,44.56,44.67,44.4,44.51,215417.0,24.6992,24.7602,24.6105,24.6715,215417.0
2015-09-10 10:05:00,44.51,44.75,44.5,44.56,122931.0,24.6715,24.8045,24.6659,24.6992,122931.0
2015-09-10 10:10:00,44.56,44.72,44.53,44.68,188934.0,24.6992,24.7879,24.6826,24.7657,188934.0
2015-09-10 10:15:00,44.68,44.85,44.64,44.82,135735.0,24.7657,24.8599,24.7435,24.8433,135735.0
2015-09-10 10:20:00,44.83,44.9,44.67,44.68,112821.0,24.8489,24.8877,24.7602,24.7657,112821.0
2015-09-10 10:25:00,44.7,44.91,44.6,44.91,92334.0,24.7768,24.8932,24.7214,24.8932,92334.0
2015-09-10 10:30:00,44.92,45.07,44.83,44.88,132060.0,24.8987,24.9819,24.8489,24.8766,132060.0
2015-09-10 10:35:00,44.88,45.06,44.86,45.0,135393.0,24.8766,24.9763,24.8655,24.9431,135393.0
2015-09-10 10:40:00,45.01,45.12,44.97,44.99,83561.0,24.9486,25.0096,24.9265,24.9375,83561.0
2015-09-10 10:45:00,44.99,45.11,44.99,45.04,64152.0,24.9375,25.0041,24.9375,24.9653,64152.0
2015-09-10 10:50:00,45.04,45.23,44.96,44.97,79114.0,24.9653,25.0706,24.9209,24.9265,79114.0
2015-09-10 10:55:00,44.97,45.02,44.88,44.9,127488.0,24.9265,24.9542,24.8766,24.8877,127488.0
2015-09-10 11:00:00,44.9,44.9,44.61,44.61,108377.0,24.8877,24.8877,24.7269,24.7269,108377.0
2015-09-10 11:05:00,44.61,44.78,44.61,44.71,91215.0,24.7269,24.8211,24.7269,24.7823,91215.0
2015-09-10 11:10:00,44.7,44.81,44.64,44.75,68464.0,24.7768,24.8378,24.7435,24.8045,68464.0
2015-09-10 11:15:00,44.76,44.84,44.71,44.77,70693.0,24.8101,24.8544,24.7823,24.8156,70693.0
2015-09-10 11:20:00,44.79,44.88,44.72,44.84,95798.0,24.8267,24.8766,24.7879,24.8544,95798.0
2015-09-10 11:25:00,44.84,44.95,44.8,44.92,74817.0,24.8544,24.9154,24.8322,24.8987,74817.0
2015-09-10 11:30:00,44.91,44.95,44.87,44.95,103242.0,24.8932,24.9154,24.871,24.9154,103242.0
2015-09-10 11:35:00,44.95,45.05,44.92,45.04,150343.0,24.9154,24.9708,24.8987,24.9653,150343.0
2015-09-10 11:40:00,45.05,45.07,44.89,44.99,101737.0,24.9708,24.9819,24.8821,24.9375,101737.0
2015-09-10 11:45:00,45.0,45.0,44.88,44.88,41370.0,24.9431,24.9431,24.8766,24.8766,41370.0
2015-09-10 11:50:00,44.88,44.96,44.88,44.91,123854.0,24.8766,24.9209,24.8766,24.8932,123854.0
2015-09-10 11:55:00,44.91,44.96,44.84,44.9,98535.0,24.8932,24.9209,24.8544,24.8877,98535.0
2015-09-10 12:00:00,44.9,44.92,44.78,44.9,156922.0,24.8877,24.8987,24.8211,24.8877,156922.0
2015-09-10 12:05:00,44.9,44.92,44.82,44.91,85235.0,24.8877,24.8987,24.8433,24.8932,85235.0
2015-09-10 12:10:00,44.91,44.94,44.8,44.84,153590.0,24.8932,24.9098,24.8322,24.8544,153590.0
2015-09-10 12:15:00,44.85,44.9,44.78,44.8,67517.0,24.8599,24.8877,24.8211,24.8322,67517.0
2015-09-10 12:20:00,44.8,44.82,44.71,44.71,62605.0,24.8322,24.8433,24.7823,24.7823,62605.0
2015-09-10 12:25:00,44.71,44.74,44.5,44.52,116256.0,24.7823,24.799,24.6659,24.677,116256.0
2015-09-10 12:30:00,44.51,44.52,44.43,44.43,92639.0,24.6715,24.677,24.6271,24.6271,92639.0
2015-09-10 12:35:00,44.43,44.5,44.33,44.4,206449.0,24.6271,24.6659,24.5717,24.6105,206449.0
2015-09-10 12:40:00,44.4,44.4,44.27,44.29,141918.0,24.6105,24.6105,24.5385,24.5495,141918.0
2015-09-10 12:45:00,44.3,44.32,44.19,44.27,201761.0,24.5551,24.5662,24.4941,24.5385,201761.0
2015-09-10 12:50:00,44.27,44.3,44.04,44.06,122783.0,24.5385,24.5551,24.411,24.4221,122783.0
2015-09-10 12:55:00,44.07,44.08,43.75,43.88,206414.0,24.4276,24.4331,24.2502,24.3223,206414.0
2015-09-10 13:00:00,43.86,43.88,43.68,43.69,102989.0,24.3112,24.3223,24.2114,24.217,102989.0
2015-09-10 13:05:00,43.69,43.8,43.54,43.67,364784.0,24.217,24.2779,24.1338,24.2059,364784.0
2015-09-10 13:10:00,43.67,43.83,43.61,43.76,261738.0,24.2059,24.2946,24.1726,24.2558,261738.0
2015-09-10 13:15:00,43.76,43.8,43.57,43.78,119811.0,24.2558,24.2779,24.1504,24.2668,119811.0
2015-09-10 13:20:00,43.78,44.02,43.7,43.96,264451.0,24.2668,24.3999,24.2225,24.3666,264451.0
2015-09-10 13:25:00,43.98,44.21,43.86,44.2,182887.0,24.3777,24.5052,24.3112,24.4997,182887.0
2015-09-10 13:30:00,44.2,44.31,44.18,44.3,123516.0,24.4997,24.5606,24.4886,24.5551,123516.0
2015-09-10 13:35:00,44.3,44.35,44.25,44.28,126868.0,24.5551,24.5828,24.5274,24.544,126868.0
2015-09-10 13:40:00,44.28,44.33,44.24,44.27,111099.0,24.544,24.5717,24.5218,24.5385,111099.0
2015-09-10 13:45:00,44.27,44.33,44.23,44.33,84804.0,24.5385,24.5717,24.5163,24.5717,84804.0
2015-09-10 13:50:00,44.33,44.38,44.24,44.24,97822.0,24.5717,24.5994,24.5218,24.5218,97822.0
2015-09-10 13:55:00,44.23,44.25,43.98,43.98,244641.0,24.5163,24.5274,24.3777,24.3777,244641.0
2015-09-10 14:00:00,44.0,44.0,43.66,43.77,204944.0,24.3888,24.3888,24.2003,24.2613,204944.0
2015-09-10 14:05:00,43.76,43.76,43.5,43.6,272191.0,24.2558,24.2558,24.1116,24.1671,272191.0
2015-09-10 14:10:00,43.6,43.6,43.42,43.55,418276.0,24.1671,24.1671,24.0673,24.1394,418276.0
2015-09-10 14:15:00,43.55,43.55,43.19,43.48,563305.0,24.1394,24.1394,23.9398,24.1006,563305.0
2015-09-10 14:20:00,43.48,43.5,43.35,43.4,200460.0,24.1006,24.1116,24.0285,24.0562,200460.0
2015-09-10 14:25:00,43.42,43.58,43.38,43.56,104828.0,24.0673,24.156,24.0451,24.1449,104828.0
2015-09-10 14:30:00,43.55,43.73,43.54,43.69,99452.0,24.1394,24.2391,24.1338,24.217,99452.0
2015-09-10 14:35:00,43.69,43.97,43.68,43.97,266842.0,24.217,24.3722,24.2114,24.3722,266842.0
2015-09-10 14:40:00,43.97,44.06,43.95,44.02,150208.0,24.3722,24.4221,24.3611,24.3999,150208.0
2015-09-10 14:45:00,44.03,44.16,44.0,44.12,98143.0,24.4054,24.4775,24.3888,24.4553,98143.0
2015-09-10 14:50:00,44.13,44.17,44.06,44.1,177591.0,24.4609,24.483,24.4221,24.4442,177591.0
2015-09-10 14:55:00,44.1,44.32,44.07,44.28,164731.0,24.4442,24.5662,24.4276,24.544,164731.0
2015-09-10 15:00:00,44.28,44.28,44.13,44.14,113505.0,24.544,24.544,24.4609,24.4664,113505.0
2015-09-10 15:05:00,44.14,44.29,43.95,44.26,224154.0,24.4664,24.5495,24.3611,24.5329,224154.0
2015-09-10 15:10:00,44.27,44.43,44.25,44.34,166285.0,24.5385,24.6271,24.5274,24.5773,166285.0
2015-09-10 15:15:00,44.35,44.5,44.32,44.36,100151.0,24.5828,24.6659,24.5662,24.5883,100151.0
2015-09-10 15:20:00,44.36,44.37,44.24,44.27,90504.0,24.5883,24.5939,24.5218,24.5385,90504.0
2015-09-10 15:25:00,44.27,44.36,44.27,44.3,165220.0,24.5385,24.5883,24.5385,24.5551,165220.0
2015-09-10 15:30:00,44.3,44.33,44.26,44.29,104495.0,24.5551,24.5717,24.5329,24.5495,104495.0
2015-09-10 15:35:00,44.29,44.33,44.23,44.29,131302.0,24.5495,24.5717,24.5163,24.5495,131302.0
2015-09-10 15:40:00,44.29,44.29,44.16,44.23,186547.0,24.5495,24.5495,24.4775,24.5163,186547.0
2015-09-10 15:45:00,44.23,44.29,44.16,44.27,147682.0,24.5163,24.5495,24.4775,24.5385,147682.0
2015-09-10 15:50:00,44.27,44.34,44.23,44.32,162358.0,24.5385,24.5773,24.5163,24.5662,162358.0
2015-09-10 15:55:00,44.33,44.33,44.23,44.27,514930.0,24.5717,24.5717,24.5163,24.5385,514930.0
2015-09-11 09:30:00,43.66,43.77,42.72,43.04,382598.0,24.2003,24.2613,23.6793,23.8567,382598.0
2015-09-11 09:35:00,43.05,43.06,42.73,42.85,229086.0,23.8622,23.8678,23.6848,23.7514,229086.0
2015-09-11 09:40:00,42.84,43.1,42.72,42.73,388825.0,23.7458,23.8899,23.6793,23.6848,388825.0
2015-09-11 09:45:00,42.73,43.07,42.56,43.04,287297.0,23.6848,23.8733,23.5906,23.8567,287297.0
2015-09-11 09:50:00,43.05,43.05,42.75,42.76,180020.0,23.8622,23.8622,23.6959,23.7015,180020.0
2015-09-11 09:55:00,42.77,42.77,42.08,42.21,359554.0,23.707,23.707,23.3246,23.3966,359554.0
2015-09-11 10:00:00,42.21,42.57,42.12,42.33,369652.0,23.3966,23.5962,23.3467,23.4631,369652.0
2015-09-11 10:05:00,42.32,42.43,42.1,42.18,217117.0,23.4576,23.5186,23.3356,23.38,217117.0
2015-09-11 10:10:00,42.19,42.5,42.16,42.48,224279.0,23.3855,23.5574,23.3689,23.5463,224279.0
2015-09-11 10:15:00,42.49,42.55,42.27,42.47,206714.0,23.5518,23.5851,23.4299,23.5407,206714.0
2015-09-11 10:20:00,42.48,42.65,42.48,42.65,140264.0,23.5463,23.6405,23.5463,23.6405,140264.0
2015-09-11 10:25:00,42.64,42.82,42.63,42.66,215101.0,23.635,23.7347,23.6294,23.646,215101.0
2015-09-11 10:30:00,42.66,42.67,42.38,42.4,145179.0,23.646,23.6516,23.4908,23.5019,145179.0
2015-09-11 10:35:00,42.39,42.52,42.3,42.5,180792.0,23.4964,23.5684,23.4465,23.5574,180792.0
2015-09-11 10:40:00,42.52,42.59,42.44,42.52,66157.0,23.5684,23.6072,23.5241,23.5684,66157.0
2015-09-11 10:45:00,42.52,42.55,42.48,42.53,66890.0,23.5684,23.5851,23.5463,23.574,66890.0
2015-09-11 10:50:00,42.54,42.59,42.43,42.43,98793.0,23.5795,23.6072,23.5186,23.5186,98793.0
2015-09-11 10:55:00,42.43,42.51,42.38,42.46,70454.0,23.5186,23.5629,23.4908,23.5352,70454.0
2015-09-11 11:00:00,42.46,42.52,42.32,42.38,104342.0,23.5352,23.5684,23.4576,23.4908,104342.0
2015-09-11 11:05:00,42.39,42.48,42.26,42.28,135939.0,23.4964,23.5463,23.4243,23.4354,135939.0
2015-09-11 11:10:00,42.28,42.39,42.27,42.29,124096.0,23.4354,23.4964,23.4299,23.441,124096.0
2015-09-11 11:15:00,42.28,42.3,42.17,42.2,197585.0,23.4354,23.4465,23.3744,23.3911,197585.0
2015-09-11 11:20:00,42.21,42.21,41.94,42.02,197725.0,23.3966,23.3966,23.247,23.2913,197725.0
2015-09-11 11:25:00,42.02,42.04,41.9,41.97,247458.0,23.2913,23.3024,23.2248,23.2636,247458.0
2015-09-11 11:30:00,41.98,42.05,41.91,41.98,100610.0,23.2691,23.3079,23.2303,23.2691,100610.0
2015-09-11 11:35:00,41.99,42.24,41.98,42.23,97337.0,23.2747,23.4132,23.2691,23.4077,97337.0
2015-09-11 11:40:00,42.24,42.49,42.24,42.41,183044.0,23.4132,23.5518,23.4132,23.5075,183044.0
2015-09-11 11:45:00,42.41,42.45,42.33,42.33,124988.0,23.5075,23.5296,23.4631,23.4631,124988.0
2015-09-11 11:50:00,42.32,42.51,42.3,42.46,96994.0,23.4576,23.5629,23.4465,23.5352,96994.0
2015-09-11 11:55:00,42.46,42.5,42.36,42.36,123763.0,23.5352,23.5574,23.4798,23.4798,123763.0
2015-09-11 12:00:00,42.36,42.37,42.24,42.3,160349.0,23.4798,23.4853,23.4132,23.4465,160349.0
2015-09-11 12:05:00,42.29,42.3,42.1,42.11,94827.0,23.441,23.4465,23.3356,23.3412,94827.0
2015-09-11 12:10:00,42.11,42.13,42.03,42.03,66239.0,23.3412,23.3523,23.2968,23.2968,66239.0
2015-09-11 12:15:00,42.02,42.05,41.91,41.91,120707.0,23.2913,23.3079,23.2303,23.2303,120707.0
2015-09-11 12:20:00,41.91,41.91,41.75,41.85,141972.0,23.2303,23.2303,23.1416,23.1971,141972.0
2015-09-11 12:25:00,41.84,41.92,41.61,41.71,203227.0,23.1915,23.2359,23.064,23.1195,203227.0
2015-09-11 12:30:00,41.71,42.04,41.71,42.0,234942.0,23.1195,23.3024,23.1195,23.2802,234942.0
2015-09-11 12:35:00,42.0,42.0,41.64,41.8,119129.0,23.2802,23.2802,23.0807,23.1694,119129.0
2015-09-11 12:40:00,41.81,41.87,41.7,41.87,79499.0,23.1749,23.2082,23.1139,23.2082,79499.0
2015-09-11 12:45:00,41.86,42.04,41.85,42.01,101176.0,23.2026,23.3024,23.1971,23.2858,101176.0
2015-09-11 12:50:00,42.01,42.01,41.81,41.81,81022.0,23.2858,23.2858,23.1749,23.1749,81022.0
2015-09-11 12:55:00,41.81,41.84,41.72,41.75,102847.0,23.1749,23.1915,23.125,23.1416,102847.0
2015-09-11 13:00:00,41.75,42.09,41.74,42.02,127366.0,23.1416,23.3301,23.1361,23.2913,127366.0
2015-09-11 13:05:00,42.02,42.07,41.86,41.86,73561.0,23.2913,23.319,23.2026,23.2026,73561.0
2015-09-11 13:10:00,41.86,41.9,41.72,41.73,57471.0,23.2026,23.2248,23.125,23.1306,57471.0
2015-09-11 13:15:00,41.73,41.77,41.71,41.75,73943.0,23.1306,23.1527,23.1195,23.1416,73943.0
2015-09-11 13:20:00,41.75,41.8,41.73,41.73,94055.0,23.1416,23.1694,23.1306,23.1306,94055.0
2015-09-11 13:25:00,41.73,41.75,41.68,41.74,81197.0,23.1306,23.1416,23.1028,23.1361,81197.0
2015-09-11 13:30:00,41.73,41.85,41.73,41.81,131486.0,23.1306,23.1971,23.1306,23.1749,131486.0
2015-09-11 13:35:00,41.8,41.84,41.75,41.82,74930.0,23.1694,23.1915,23.1416,23.1804,74930.0
2015-09-11 13:40:00,41.82,42.12,41.82,42.12,83387.0,23.1804,23.3467,23.1804,23.3467,83387.0
2015-09-11 13:45:00,42.12,42.23,42.01,42.1,144074.0,23.3467,23.4077,23.2858,23.3356,144074.0
2015-09-11 13:50:00,42.09,42.24,42.04,42.23,156369.0,23.3301,23.4132,23.3024,23.4077,156369.0
2015-09-11 13:55:00,42.24,42.5,42.23,42.39,181417.0,23.4132,23.5574,23.4077,23.4964,181417.0
2015-09-11 14:00:00,42.39,42.45,42.35,42.4,71959.0,23.4964,23.5296,23.4742,23.5019,71959.0
2015-09-11 14:05:00,42.39,42.49,42.37,42.45,68082.0,23.4964,23.5518,23.4853,23.5296,68082.0
2015-09-11 14:10:00,42.45,42.52,42.43,42.46,72627.0,23.5296,23.5684,23.5186,23.5352,72627.0
2015-09-11 14:15:00,42.45,42.53,42.45,42.5,58892.0,23.5296,23.574,23.5296,23.5574,58892.0
2015-09-11 14:20:00,42.51,42.66,42.49,42.66,90876.0,23.5629,23.646,23.5518,23.646,90876.0
2015-09-11 14:25:00,42.65,42.68,42.46,42.5,182884.0,23.6405,23.6571,23.5352,23.5574,182884.0
2015-09-11 14:30:00,42.48,42.66,42.48,42.55,83990.0,23.5463,23.646,23.5463,23.5851,83990.0
2015-09-11 14:35:00,42.55,42.61,42.51,42.53,102685.0,23.5851,23.6183,23.5629,23.574,102685.0
2015-09-11 14:40:00,42.52,42.53,42.41,42.44,65374.0,23.5684,23.574,23.5075,23.5241,65374.0
2015-09-11 14:45:00,42.44,42.48,42.42,42.47,48746.0,23.5241,23.5463,23.513,23.5407,48746.0
2015-09-11 14:50:00,42.47,42.48,42.35,42.39,49496.0,23.5407,23.5463,23.4742,23.4964,49496.0
2015-09-11 14:55:00,42.4,42.49,42.37,42.48,57648.0,23.5019,23.5518,23.4853,23.5463,57648.0
2015-09-11 15:00:00,42.48,42.61,42.48,42.59,94198.0,23.5463,23.6183,23.5463,23.6072,94198.0
2015-09-11 15:05:00,42.59,42.67,42.55,42.66,73170.0,23.6072,23.6516,23.5851,23.646,73170.0
2015-09-11 15:10:00,42.66,42.68,42.62,42.66,62328.0,23.646,23.6571,23.6239,23.646,62328.0
2015-09-11 15:15:00,42.66,42.78,42.65,42.73,143600.0,23.646,23.7126,23.6405,23.6848,143600.0
2015-09-11 15:20:00,42.73,42.76,42.71,42.75,103365.0,23.6848,23.7015,23.6738,23.6959,103365.0
2015-09-11 15:25:00,42.75,42.89,42.73,42.79,102829.0,23.6959,23.7735,23.6848,23.7181,102829.0
2015-09-11 15:30:00,42.78,42.84,42.72,42.84,115998.0,23.7126,23.7458,23.6793,23.7458,115998.0
2015-09-11 15:35:00,42.85,42.98,42.8,42.96,168332.0,23.7514,23.8234,23.7236,23.8123,168332.0
2015-09-11 15:40:00,42.96,43.0,42.94,43.0,223877.0,23.8123,23.8345,23.8012,23.8345,223877.0
2015-09-11 15:45:00,43.0,43.01,42.91,42.97,242584.0,23.8345,23.84,23.7846,23.8179,242584.0
2015-09-11 15:50:00,42.96,42.97,42.8,42.81,255260.0,23.8123,23.8179,23.7236,23.7292,255260.0
2015-09-11 15:55:00,42.8,43.01,42.8,42.96,589241.0,23.7236,23.84,23.7236,23.8123,589241.0
2015-09-14 09:30:00,42.92,42.97,42.21,42.28,164652.0,23.7902,23.8179,23.3966,23.4354,164652.0
2015-09-14 09:35:00,42.32,42.32,41.89,41.9,192193.0,23.4576,23.4576,23.2192,23.2248,192193.0
2015-09-14 09:40:00,41.9,41.97,41.62,41.71,219959.0,23.2248,23.2636,23.0696,23.1195,219959.0
2015-09-14 09:45:00,41.7,41.96,41.7,41.81,126356.0,23.1139,23.258,23.1139,23.1749,126356.0
2015-09-14 09:50:00,41.8,41.86,41.66,41.78,122992.0,23.1694,23.2026,23.0918,23.1583,122992.0
2015-09-14 09:55:00,41.78,42.0,41.63,41.99,193470.0,23.1583,23.2802,23.0751,23.2747,193470.0
2015-09-14 10:00:00,41.97,42.11,41.92,42.04,136698.0,23.2636,23.3412,23.2359,23.3024,136698.0
2015-09-14 10:05:00,42.05,42.34,41.98,42.25,154594.0,23.3079,23.4687,23.2691,23.4188,154594.0
2015-09-14 10:10:00,42.24,42.27,42.11,42.27,117834.0,23.4132,23.4299,23.3412,23.4299,117834.0
2015-09-14 10:15:00,42.27,42.3,42.16,42.16,85914.0,23.4299,23.4465,23.3689,23.3689,85914.0
2015-09-14 10:20:00,42.16,42.2,42.04,42.11,50724.0,23.3689,23.3911,23.3024,23.3412,50724.0
2015-09-14 10:25:00,42.11,42.14,41.92,42.04,53873.0,23.3412,23.3578,23.2359,23.3024,53873.0
2015-09-14 10:30:00,42.05,42.18,42.03,42.15,53696.0,23.3079,23.38,23.2968,23.3634,53696.0
2015-09-14 10:35:00,42.15,42.3,42.08,42.28,49327.0,23.3634,23.4465,23.3246,23.4354,49327.0
2015-09-14 10:40:00,42.28,42.33,42.13,42.17,61643.0,23.4354,23.4631,23.3523,23.3744,61643.0
2015-09-14 10:45:00,42.18,42.27,42.13,42.22,34110.0,23.38,23.4299,23.3523,23.4022,34110.0
2015-09-14 10:50:00,42.22,42.26,42.12,42.21,38835.0,23.4022,23.4243,23.3467,23.3966,38835.0
2015-09-14 10:55:00,42.21,42.32,42.18,42.32,38815.0,23.3966,23.4576,23.38,23.4576,38815.0
2015-09-14 11:00:00,42.32,42.42,42.27,42.37,80807.0,23.4576,23.513,23.4299,23.4853,80807.0
2015-09-14 11:05:00,42.38,42.39,42.2,42.23,62816.0,23.4908,23.4964,23.3911,23.4077,62816.0
2015-09-14 11:10:00,42.23,42.26,42.15,42.19,64245.0,23.4077,23.4243,23.3634,23.3855,64245.0
2015-09-14 11:15:00,42.19,42.2,42.1,42.11,86402.0,23.3855,23.3911,23.3356,23.3412,86402.0
2015-09-14 11:20:00,42.12,42.15,42.05,42.09,71477.0,23.3467,23.3634,23.3079,23.3301,71477.0
2015-09-14 11:25:00,42.09,42.16,42.03,42.07,52815.0,23.3301,23.3689,23.2968,23.319,52815.0
2015-09-14 11:30:00,42.06,42.06,41.95,41.96,59975.0,23.3135,23.3135,23.2525,23.258,59975.0
2015-09-14 11:35:00,41.96,41.96,41.87,41.9,49189.0,23.258,23.258,23.2082,23.2248,49189.0
2015-09-14 11:40:00,41.9,42.0,41.89,41.96,39726.0,23.2248,23.2802,23.2192,23.258,39726.0
2015-09-14 11:45:00,41.95,42.01,41.89,42.01,53775.0,23.2525,23.2858,23.2192,23.2858,53775.0
2015-09-14 11:50:00,42.02,42.04,41.95,42.0,56249.0,23.2913,23.3024,23.2525,23.2802,56249.0
2015-09-14 11:55:00,42.01,42.01,41.98,42.0,63065.0,23.2858,23.2858,23.2691,23.2802,63065.0
2015-09-14 12:00:00,42.0,42.07,41.97,42.01,58831.0,23.2802,23.319,23.2636,23.2858,58831.0
2015-09-14 12:05:00,42.01,42.05,41.95,42.04,46245.0,23.2858,23.3079,23.2525,23.3024,46245.0
2015-09-14 12:10:00,42.04,42.05,41.94,42.03,46775.0,23.3024,23.3079,23.247,23.2968,46775.0
2015-09-14 12:15:00,42.05,42.09,42.02,42.07,33911.0,23.3079,23.3301,23.2913,23.319,33911.0
2015-09-14 12:20:00,42.07,42.09,41.98,42.09,32446.0,23.319,23.3301,23.2691,23.3301,32446.0
2015-09-14 12:25:00,42.1,42.13,42.04,42.06,31661.0,23.3356,23.3523,23.3024,23.3135,31661.0
2015-09-14 12:30:00,42.07,42.23,42.03,42.12,74730.0,23.319,23.4077,23.2968,23.3467,74730.0
2015-09-14 12:35:00,42.12,42.31,42.11,42.22,54203.0,23.3467,23.452,23.3412,23.4022,54203.0
2015-09-14 12:40:00,42.22,42.26,42.18,42.25,55244.0,23.4022,23.4243,23.38,23.4188,55244.0
2015-09-14 12:45:00,42.25,42.27,42.19,42.23,98857.0,23.4188,23.4299,23.3855,23.4077,98857.0
2015-09-14 12:50:00,42.24,42.26,42.19,42.2,54506.0,23.4132,23.4243,23.3855,23.3911,54506.0
2015-09-14 12:55:00,42.2,42.21,42.05,42.11,108558.0,23.3911,23.3966,23.3079,23.3412,108558.0
2015-09-14 13:00:00,42.11,42.14,42.0,42.01,84504.0,23.3412,23.3578,23.2802,23.2858,84504.0
2015-09-14 13:05:00,42.01,42.05,41.98,42.04,39496.0,23.2858,23.3079,23.2691,23.3024,39496.0
2015-09-14 13:10:00,42.04,42.08,41.98,41.99,45805.0,23.3024,23.3246,23.2691,23.2747,45805.0
2015-09-14 13:15:00,41.98,42.04,41.98,42.02,48641.0,23.2691,23.3024,23.2691,23.2913,48641.0
2015-09-14 13:20:00,42.01,42.01,41.98,42.0,38565.0,23.2858,23.2858,23.2691,23.2802,38565.0
2015-09-14 13:25:00,42.0,42.09,41.99,42.08,48351.0,23.2802,23.3301,23.2747,23.3246,48351.0
2015-09-14 13:30:00,42.08,42.19,42.07,42.15,36480.0,23.3246,23.3855,23.319,23.3634,36480.0
2015-09-14 13:35:00,42.15,42.2,42.11,42.2,33456.0,23.3634,23.3911,23.3412,23.3911,33456.0
2015-09-14 13:40:00,42.2,42.28,42.17,42.21,36019.0,23.3911,23.4354,23.3744,23.3966,36019.0
2015-09-14 13:45:00,42.21,42.25,42.13,42.16,33099.0,23.3966,23.4188,23.3523,23.3689,33099.0
2015-09-14 13:50:00,42.16,42.17,42.09,42.13,30050.0,23.3689,23.3744,23.3301,23.3523,30050.0
2015-09-14 13:55:00,42.13,42.15,42.08,42.15,46063.0,23.3523,23.3634,23.3246,23.3634,46063.0
2015-09-14 14:00:00,42.16,42.21,42.1,42.13,40243.0,23.3689,23.3966,23.3356,23.3523,40243.0
2015-09-14 14:05:00,42.13,42.15,42.09,42.09,22487.0,23.3523,23.3634,23.3301,23.3301,22487.0
2015-09-14 14:10:00,42.1,42.12,42.0,42.04,60359.0,23.3356,23.3467,23.2802,23.3024,60359.0
2015-09-14 14:15:00,42.05,42.1,42.03,42.03,31715.0,23.3079,23.3356,23.2968,23.2968,31715.0
2015-09-14 14:20:00,42.02,42.15,42.01,42.05,65590.0,23.2913,23.3634,23.2858,23.3079,65590.0
2015-09-14 14:25:00,42.05,42.12,42.02,42.07,42697.0,23.3079,23.3467,23.2913,23.319,42697.0
2015-09-14 14:30:00,42.06,42.1,42.02,42.09,32109.0,23.3135,23.3356,23.2913,23.3301,32109.0
2015-09-14 14:35:00,42.09,42.12,42.08,42.11,43079.0,23.3301,23.3467,23.3246,23.3412,43079.0
2015-09-14 14:40:00,42.1,42.1,42.04,42.09,72654.0,23.3356,23.3356,23.3024,23.3301,72654.0
2015-09-14 14:45:00,42.08,42.17,42.08,42.13,57928.0,23.3246,23.3744,23.3246,23.3523,57928.0
2015-09-14 14:50:00,42.13,42.15,42.1,42.1,52280.0,23.3523,23.3634,23.3356,23.3356,52280.0
2015-09-14 14:55:00,42.11,42.15,42.09,42.09,49881.0,23.3412,23.3634,23.3301,23.3301,49881.0
2015-09-14 15:00:00,42.09,42.14,42.09,42.1,166049.0,23.3301,23.3578,23.3301,23.3356,166049.0
2015-09-14 15:05:00,42.11,42.12,42.05,42.05,103274.0,23.3412,23.3467,23.3079,23.3079,103274.0
2015-09-14 15:10:00,42.05,42.08,42.01,42.06,58011.0,23.3079,23.3246,23.2858,23.3135,58011.0
2015-09-14 15:15:00,42.05,42.21,42.05,42.13,170490.0,23.3079,23.3966,23.3079,23.3523,170490.0
2015-09-14 15:20:00,42.12,42.18,42.08,42.18,103458.0,23.3467,23.38,23.3246,23.38,103458.0
2015-09-14 15:25:00,42.19,42.19,42.14,42.14,70031.0,23.3855,23.3855,23.3578,23.3578,70031.0
2015-09-14 15:30:00,42.15,42.18,42.12,42.13,290979.0,23.3634,23.38,23.3467,23.3523,290979.0
2015-09-14 15:35:00,42.14,42.17,42.12,42.16,127842.0,23.3578,23.3744,23.3467,23.3689,127842.0
2015-09-14 15:40:00,42.17,42.26,42.15,42.2,190148.0,23.3744,23.4243,23.3634,23.3911,190148.0
2015-09-14 15:45:00,42.19,42.21,42.17,42.2,131970.0,23.3855,23.3966,23.3744,23.3911,131970.0
2015-09-14 15:50:00,42.21,42.29,42.2,42.21,207109.0,23.3966,23.441,23.3911,23.3966,207109.0
2015-09-14 15:55:00,42.21,42.3,42.2,42.26,336798.0,23.3966,23.4465,23.3911,23.4243,336798.0
2015-09-15 09:30:00,42.5,42.76,42.44,42.52,183537.0,23.5574,23.7015,23.5241,23.5684,183537.0
2015-09-15 09:35:00,42.52,42.75,42.47,42.72,85239.0,23.5684,23.6959,23.5407,23.6793,85239.0
2015-09-15 09:40:00,42.72,42.89,42.63,42.66,53587.0,23.6793,23.7735,23.6294,23.646,53587.0
2015-09-15 09:45:00,42.66,42.74,42.57,42.68,49801.0,23.646,23.6904,23.5962,23.6571,49801.0
2015-09-15 09:50:00,42.69,42.95,42.68,42.91,67565.0,23.6627,23.8068,23.6571,23.7846,67565.0
2015-09-15 09:55:00,42.91,42.96,42.85,42.92,42504.0,23.7846,23.8123,23.7514,23.7902,42504.0
2015-09-15 10:00:00,42.92,42.95,42.64,42.64,34867.0,23.7902,23.8068,23.635,23.635,34867.0
2015-09-15 10:05:00,42.64,42.72,42.53,42.56,85097.0,23.635,23.6793,23.574,23.5906,85097.0
2015-09-15 10:10:00,42.56,42.69,42.56,42.68,62200.0,23.5906,23.6627,23.5906,23.6571,62200.0
2015-09-15 10:15:00,42.69,42.8,42.67,42.78,42765.0,23.6627,23.7236,23.6516,23.7126,42765.0
2015-09-15 10:20:00,42.78,42.89,42.72,42.76,71984.0,23.7126,23.7735,23.6793,23.7015,71984.0
2015-09-15 10:25:00,42.77,42.83,42.74,42.78,79157.0,23.707,23.7403,23.6904,23.7126,79157.0
2015-09-15 10:30:00,42.79,42.94,42.77,42.94,87013.0,23.7181,23.8012,23.707,23.8012,87013.0
2015-09-15 10:35:00,42.93,42.94,42.84,42.9,59066.0,23.7957,23.8012,23.7458,23.7791,59066.0
2015-09-15 10:40:00,42.91,43.06,42.91,43.04,63988.0,23.7846,23.8678,23.7846,23.8567,63988.0
2015-09-15 10:45:00,43.05,43.22,43.05,43.1,131735.0,23.8622,23.9564,23.8622,23.8899,131735.0
2015-09-15 10:50:00,43.09,43.15,43.03,43.14,46879.0,23.8844,23.9176,23.8511,23.9121,46879.0
2015-09-15 10:55:00,43.14,43.29,43.13,43.24,122657.0,23.9121,23.9952,23.9066,23.9675,122657.0
2015-09-15 11:00:00,43.23,43.31,43.18,43.29,64468.0,23.962,24.0063,23.9343,23.9952,64468.0
2015-09-15 11:05:00,43.29,43.29,43.15,43.2,43611.0,23.9952,23.9952,23.9176,23.9454,43611.0
2015-09-15 11:10:00,43.18,43.31,43.18,43.31,49206.0,23.9343,24.0063,23.9343,24.0063,49206.0
2015-09-15 11:15:00,43.31,43.33,43.24,43.24,65420.0,24.0063,24.0174,23.9675,23.9675,65420.0
2015-09-15 11:20:00,43.24,43.26,43.16,43.2,44062.0,23.9675,23.9786,23.9232,23.9454,44062.0
2015-09-15 11:25:00,43.19,43.19,43.03,43.03,84197.0,23.9398,23.9398,23.8511,23.8511,84197.0
2015-09-15 11:30:00,43.04,43.17,43.04,43.14,67345.0,23.8567,23.9287,23.8567,23.9121,67345.0
2015-09-15 11:35:00,43.14,43.26,43.11,43.14,168613.0,23.9121,23.9786,23.8955,23.9121,168613.0
2015-09-15 11:40:00,43.13,43.24,43.11,43.11,60173.0,23.9066,23.9675,23.8955,23.8955,60173.0
2015-09-15 11:45:00,43.11,43.32,43.11,43.29,56296.0,23.8955,24.0119,23.8955,23.9952,56296.0
2015-09-15 11:50:00,43.3,43.37,43.27,43.29,41182.0,24.0008,24.0396,23.9842,23.9952,41182.0
2015-09-15 11:55:00,43.3,43.42,43.29,43.39,65749.0,24.0008,24.0673,23.9952,24.0507,65749.0
2015-09-15 12:00:00,43.38,43.47,43.36,43.42,48776.0,24.0451,24.095,24.034,24.0673,48776.0
2015-09-15 12:05:00,43.42,43.5,43.42,43.49,65088.0,24.0673,24.1116,24.0673,24.1061,65088.0
2015-09-15 12:10:00,43.48,43.53,43.43,43.46,47201.0,24.1006,24.1283,24.0728,24.0895,47201.0
2015-09-15 12:15:00,43.46,43.54,43.46,43.5,42007.0,24.0895,24.1338,24.0895,24.1116,42007.0
2015-09-15 12:20:00,43.5,43.58,43.47,43.54,46523.0,24.1116,24.156,24.095,24.1338,46523.0
2015-09-15 12:25:00,43.54,43.54,43.45,43.46,37503.0,24.1338,24.1338,24.0839,24.0895,37503.0
2015-09-15 12:30:00,43.48,43.55,43.43,43.52,45244.0,24.1006,24.1394,24.0728,24.1227,45244.0
2015-09-15 12:35:00,43.52,43.54,43.48,43.52,39212.0,24.1227,24.1338,24.1006,24.1227,39212.0
2015-09-15 12:40:00,43.52,43.54,43.38,43.38,38195.0,24.1227,24.1338,24.0451,24.0451,38195.0
2015-09-15 12:45:00,43.37,43.38,43.22,43.27,44661.0,24.0396,24.0451,23.9564,23.9842,44661.0
2015-09-15 12:50:00,43.26,43.26,43.14,43.14,26517.0,23.9786,23.9786,23.9121,23.9121,26517.0
2015-09-15 12:55:00,43.15,43.23,43.13,43.23,88020.0,23.9176,23.962,23.9066,23.962,88020.0
2015-09-15 13:00:00,43.23,43.32,43.21,43.28,58058.0,23.962,24.0119,23.9509,23.9897,58058.0
2015-09-15 13:05:00,43.27,43.4,43.27,43.35,95620.0,23.9842,24.0562,23.9842,24.0285,95620.0
2015-09-15 13:10:00,43.37,43.45,43.36,43.45,18960.0,24.0396,24.0839,24.034,24.0839,18960.0
2015-09-15 13:15:00,43.46,43.55,43.46,43.46,62267.0,24.0895,24.1394,24.0895,24.0895,62267.0
2015-09-15 13:20:00,43.45,43.49,43.38,43.49,36017.0,24.0839,24.1061,24.0451,24.1061,36017.0
2015-09-15 13:25:00,43.5,43.59,43.49,43.52,50349.0,24.1116,24.1615,24.1061,24.1227,50349.0
2015-09-15 13:30:00,43.52,43.65,43.51,43.56,67233.0,24.1227,24.1948,24.1172,24.1449,67233.0
2015-09-15 13:35:00,43.55,43.57,43.52,43.52,29286.0,24.1394,24.1504,24.1227,24.1227,29286.0
2015-09-15 13:40:00,43.52,43.63,43.52,43.59,40557.0,24.1227,24.1837,24.1227,24.1615,40557.0
2015-09-15 13:45:00,43.59,43.64,43.58,43.63,30561.0,24.1615,24.1892,24.156,24.1837,30561.0
2015-09-15 13:50:00,43.61,43.66,43.6,43.63,52435.0,24.1726,24.2003,24.1671,24.1837,52435.0
2015-09-15 13:55:00,43.62,43.67,43.61,43.65,73445.0,24.1782,24.2059,24.1726,24.1948,73445.0
2015-09-15 14:00:00,43.64,43.64,43.55,43.56,35462.0,24.1892,24.1892,24.1394,24.1449,35462.0
2015-09-15 14:05:00,43.56,43.64,43.56,43.6,34473.0,24.1449,24.1892,24.1449,24.1671,34473.0
2015-09-15 14:10:00,43.61,43.69,43.61,43.65,56385.0,24.1726,24.217,24.1726,24.1948,56385.0
2015-09-15 14:15:00,43.65,43.65,43.58,43.6,49432.0,24.1948,24.1948,24.156,24.1671,49432.0
2015-09-15 14:20:00,43.6,43.61,43.53,43.56,65807.0,24.1671,24.1726,24.1283,24.1449,65807.0
2015-09-15 14:25:00,43.55,43.6,43.52,43.58,24913.0,24.1394,24.1671,24.1227,24.156,24913.0
2015-09-15 14:30:00,43.58,43.61,43.51,43.52,28992.0,24.156,24.1726,24.1172,24.1227,28992.0
2015-09-15 14:35:00,43.52,43.61,43.52,43.56,37162.0,24.1227,24.1726,24.1227,24.1449,37162.0
2015-09-15 14:40:00,43.56,43.63,43.53,43.56,51558.0,24.1449,24.1837,24.1283,24.1449,51558.0
2015-09-15 14:45:00,43.56,43.56,43.49,43.53,39455.0,24.1449,24.1449,24.1061,24.1283,39455.0
2015-09-15 14:50:00,43.53,43.53,43.34,43.43,85060.0,24.1283,24.1283,24.023,24.0728,85060.0
2015-09-15 14:55:00,43.43,43.49,43.42,43.45,56842.0,24.0728,24.1061,24.0673,24.0839,56842.0
2015-09-15 15:00:00,43.45,43.57,43.44,43.55,121123.0,24.0839,24.1504,24.0784,24.1394,121123.0
2015-09-15 15:05:00,43.55,43.61,43.54,43.59,47076.0,24.1394,24.1726,24.1338,24.1615,47076.0
2015-09-15 15:10:00,43.59,43.76,43.51,43.71,215312.0,24.1615,24.2558,24.1172,24.228,215312.0
2015-09-15 15:15:00,43.71,43.72,43.66,43.66,48298.0,24.228,24.2336,24.2003,24.2003,48298.0
2015-09-15 15:20:00,43.66,43.73,43.62,43.72,105561.0,24.2003,24.2391,24.1782,24.2336,105561.0
2015-09-15 15:25:00,43.72,43.73,43.69,43.72,44889.0,24.2336,24.2391,24.217,24.2336,44889.0
2015-09-15 15:30:00,43.72,43.76,43.7,43.72,91998.0,24.2336,24.2558,24.2225,24.2336,91998.0
2015-09-15 15:35:00,43.73,43.73,43.56,43.59,175384.0,24.2391,24.2391,24.1449,24.1615,175384.0
2015-09-15 15:40:00,43.59,43.74,43.57,43.71,122698.0,24.1615,24.2447,24.1504,24.228,122698.0
2015-09-15 15:45:00,43.71,43.73,43.65,43.69,214299.0,24.228,24.2391,24.1948,24.217,214299.0
2015-09-15 15:50:00,43.69,43.71,43.6,43.63,244094.0,24.217,24.228,24.1671,24.1837,244094.0
2015-09-15 15:55:00,43.63,43.67,43.56,43.57,351064.0,24.1837,24.2059,24.1449,24.1504,351064.0
2015-09-16 09:30:00,44.03,44.17,43.92,44.09,243577.0,24.4054,24.483,24.3444,24.4387,243577.0
2015-09-16 09:35:00,44.08,44.42,44.02,44.39,296587.0,24.4331,24.6216,24.3999,24.605,296587.0
2015-09-16 09:40:00,44.41,44.5,44.37,44.4,198814.0,24.6161,24.6659,24.5939,24.6105,198814.0
2015-09-16 09:45:00,44.39,44.43,44.26,44.29,229713.0,24.605,24.6271,24.5329,24.5495,229713.0
2015-09-16 09:50:00,44.3,44.3,44.17,44.18,178216.0,24.5551,24.5551,24.483,24.4886,178216.0
2015-09-16 09:55:00,44.18,44.18,43.97,43.99,154447.0,24.4886,24.4886,24.3722,24.3833,154447.0
2015-09-16 10:00:00,44.01,44.21,43.99,44.14,69952.0,24.3943,24.5052,24.3833,24.4664,69952.0
2015-09-16 10:05:00,44.14,44.27,44.09,44.16,31690.0,24.4664,24.5385,24.4387,24.4775,31690.0
2015-09-16 10:10:00,44.15,44.15,44.05,44.07,104468.0,24.4719,24.4719,24.4165,24.4276,104468.0
2015-09-16 10:15:00,44.04,44.08,43.76,43.79,157284.0,24.411,24.4331,24.2558,24.2724,157284.0
2015-09-16 10:20:00,43.79,43.87,43.75,43.85,47443.0,24.2724,24.3167,24.2502,24.3056,47443.0
2015-09-16 10:25:00,43.84,43.84,43.72,43.75,24675.0,24.3001,24.3001,24.2336,24.2502,24675.0
2015-09-16 10:30:00,43.74,43.81,43.64,43.73,108333.0,24.2447,24.2835,24.1892,24.2391,108333.0
2015-09-16 10:35:00,43.71,43.76,43.57,43.7,54423.0,24.228,24.2558,24.1504,24.2225,54423.0
2015-09-16 10:40:00,43.71,43.8,43.67,43.77,39020.0,24.228,24.2779,24.2059,24.2613,39020.0
2015-09-16 10:45:00,43.77,43.85,43.75,43.8,41061.0,24.2613,24.3056,24.2502,24.2779,41061.0
2015-09-16 10:50:00,43.79,43.89,43.78,43.84,52484.0,24.2724,24.3278,24.2668,24.3001,52484.0
2015-09-16 10:55:00,43.83,43.99,43.83,43.9,53087.0,24.2946,24.3833,24.2946,24.3334,53087.0
2015-09-16 11:00:00,43.91,43.98,43.88,43.94,39849.0,24.3389,24.3777,24.3223,24.3555,39849.0
2015-09-16 11:05:00,43.94,44.1,43.93,44.09,127960.0,24.3555,24.4442,24.35,24.4387,127960.0
2015-09-16 11:10:00,44.1,44.19,43.96,44.0,184462.0,24.4442,24.4941,24.3666,24.3888,184462.0
2015-09-16 11:15:00,44.0,44.0,43.93,43.95,35231.0,24.3888,24.3888,24.35,24.3611,35231.0
2015-09-16 11:20:00,43.95,44.1,43.94,44.0,116411.0,24.3611,24.4442,24.3555,24.3888,116411.0
2015-09-16 11:25:00,44.0,44.1,43.99,44.1,99218.0,24.3888,24.4442,24.3833,24.4442,99218.0
2015-09-16 11:30:00,44.1,44.1,43.96,44.01,97266.0,24.4442,24.4442,24.3666,24.3943,97266.0
2015-09-16 11:35:00,44.01,44.08,43.98,43.99,114542.0,24.3943,24.4331,24.3777,24.3833,114542.0
2015-09-16 11:40:00,44.0,44.05,43.86,43.9,89852.0,24.3888,24.4165,24.3112,24.3334,89852.0
2015-09-16 11:45:00,43.9,44.01,43.9,43.99,42940.0,24.3334,24.3943,24.3334,24.3833,42940.0
2015-09-16 11:50:00,43.99,44.08,43.99,44.04,58822.0,24.3833,24.4331,24.3833,24.411,58822.0
2015-09-16 11:55:00,44.05,44.06,43.98,44.0,64770.0,24.4165,24.4221,24.3777,24.3888,64770.0
2015-09-16 12:00:00,44.0,44.0,43.93,43.97,64571.0,24.3888,24.3888,24.35,24.3722,64571.0
2015-09-16 12:05:00,43.98,44.04,43.88,44.02,97313.0,24.3777,24.411,24.3223,24.3999,97313.0
2015-09-16 12:10:00,44.02,44.03,43.97,43.99,52113.0,24.3999,24.4054,24.3722,24.3833,52113.0
2015-09-16 12:15:00,43.99,44.03,43.93,44.0,106660.0,24.3833,24.4054,24.35,24.3888,106660.0
2015-09-16 12:20:00,43.99,44.14,43.99,44.1,214613.0,24.3833,24.4664,24.3833,24.4442,214613.0
2015-09-16 12:25:00,44.1,44.12,44.01,44.02,42394.0,24.4442,24.4553,24.3943,24.3999,42394.0
2015-09-16 12:30:00,44.02,44.04,43.93,44.02,45130.0,24.3999,24.411,24.35,24.3999,45130.0
2015-09-16 12:35:00,44.02,44.03,43.93,43.95,27098.0,24.3999,24.4054,24.35,24.3611,27098.0
2015-09-16 12:40:00,43.96,43.96,43.86,43.88,18441.0,24.3666,24.3666,24.3112,24.3223,18441.0
2015-09-16 12:45:00,43.89,44.0,43.89,43.99,38130.0,24.3278,24.3888,24.3278,24.3833,38130.0
2015-09-16 12:50:00,43.98,44.0,43.95,43.97,102923.0,24.3777,24.3888,24.3611,24.3722,102923.0
2015-09-16 12:55:00,43.97,43.99,43.93,43.96,39583.0,24.3722,24.3833,24.35,24.3666,39583.0
2015-09-16 13:00:00,43.94,43.96,43.88,43.91,73469.0,24.3555,24.3666,24.3223,24.3389,73469.0
2015-09-16 13:05:00,43.91,43.99,43.87,43.97,118158.0,24.3389,24.3833,24.3167,24.3722,118158.0
2015-09-16 13:10:00,43.97,43.98,43.82,43.84,89476.0,24.3722,24.3777,24.289,24.3001,89476.0
2015-09-16 13:15:00,43.84,43.88,43.79,43.85,48838.0,24.3001,24.3223,24.2724,24.3056,48838.0
2015-09-16 13:20:00,43.84,43.85,43.67,43.7,80641.0,24.3001,24.3056,24.2059,24.2225,80641.0
2015-09-16 13:25:00,43.69,43.72,43.4,43.5,204128.0,24.217,24.2336,24.0562,24.1116,204128.0
2015-09-16 13:30:00,43.5,43.55,43.45,43.55,41531.0,24.1116,24.1394,24.0839,24.1394,41531.0
2015-09-16 13:35:00,43.56,43.57,43.37,43.39,142966.0,24.1449,24.1504,24.0396,24.0507,142966.0
2015-09-16 13:40:00,43.39,43.41,43.37,43.4,104480.0,24.0507,24.0618,24.0396,24.0562,104480.0
2015-09-16 13:45:00,43.41,43.52,43.38,43.51,88100.0,24.0618,24.1227,24.0451,24.1172,88100.0
2015-09-16 13:50:00,43.51,43.64,43.49,43.64,53876.0,24.1172,24.1892,24.1061,24.1892,53876.0
2015-09-16 13:55:00,43.64,43.64,43.49,43.5,29880.0,24.1892,24.1892,24.1061,24.1116,29880.0
2015-09-16 14:00:00,43.51,43.53,43.46,43.52,57322.0,24.1172,24.1283,24.0895,24.1227,57322.0
2015-09-16 14:05:00,43.51,43.54,43.46,43.53,34234.0,24.1172,24.1338,24.0895,24.1283,34234.0
2015-09-16 14:10:00,43.53,43.54,43.37,43.42,60725.0,24.1283,24.1338,24.0396,24.0673,60725.0
2015-09-16 14:15:00,43.43,43.48,43.38,43.43,55618.0,24.0728,24.1006,24.0451,24.0728,55618.0
2015-09-16 14:20:00,43.42,43.52,43.42,43.45,40545.0,24.0673,24.1227,24.0673,24.0839,40545.0
2015-09-16 14:25:00,43.45,43.51,43.43,43.5,34769.0,24.0839,24.1172,24.0728,24.1116,34769.0
2015-09-16 14:30:00,43.5,43.51,43.45,43.48,39475.0,24.1116,24.1172,24.0839,24.1006,39475.0
2015-09-16 14:35:00,43.48,43.48,43.38,43.38,35194.0,24.1006,24.1006,24.0451,24.0451,35194.0
2015-09-16 14:40:00,43.39,43.46,43.37,43.43,95691.0,24.0507,24.0895,24.0396,24.0728,95691.0
2015-09-16 14:45:00,43.43,43.45,43.37,43.4,76066.0,24.0728,24.0839,24.0396,24.0562,76066.0
2015-09-16 14:50:00,43.4,43.49,43.35,43.49,44045.0,24.0562,24.1061,24.0285,24.1061,44045.0
2015-09-16 14:55:00,43.48,43.56,43.42,43.51,44449.0,24.1006,24.1449,24.0673,24.1172,44449.0
2015-09-16 15:00:00,43.51,43.54,43.41,43.47,42992.0,24.1172,24.1338,24.0618,24.095,42992.0
2015-09-16 15:05:00,43.47,43.47,43.4,43.41,58155.0,24.095,24.095,24.0562,24.0618,58155.0
2015-09-16 15:10:00,43.4,46.23,43.33,45.5,1033185.0,24.0562,25.6249,24.0174,25.2202,1033185.0
2015-09-16 15:15:00,45.43,46.44,44.64,45.53,1639779.0,25.1814,25.7413,24.7435,25.2369,1639779.0
2015-09-16 15:20:00,45.53,45.75,44.8,45.15,801374.0,25.2369,25.3588,24.8322,25.0262,801374.0
2015-09-16 15:25:00,45.15,45.3,44.57,45.18,560839.0,25.0262,25.1094,24.7047,25.0429,560839.0
2015-09-16 15:30:00,45.21,45.35,44.98,45.2,601724.0,25.0595,25.1371,24.932,25.0539,601724.0
2015-09-16 15:35:00,45.17,45.36,45.1,45.32,462594.0,25.0373,25.1426,24.9985,25.1205,462594.0
2015-09-16 15:40:00,45.32,45.48,45.25,45.45,295943.0,25.1205,25.2091,25.0817,25.1925,295943.0
2015-09-16 15:45:00,45.45,45.99,45.43,45.7,797844.0,25.1925,25.4918,25.1814,25.3311,797844.0
2015-09-16 15:50:00,45.69,46.0,45.59,45.96,871232.0,25.3255,25.4974,25.2701,25.4752,871232.0
2015-09-16 15:55:00,45.96,46.05,45.75,45.85,1529157.0,25.4752,25.5251,25.3588,25.4142,1529157.0
2015-09-17 09:30:00,46.42,46.69,46.2,46.39,230467.0,25.7302,25.8798,25.6082,25.7135,230467.0
2015-09-17 09:35:00,46.43,46.59,45.93,46.57,269425.0,25.7357,25.8244,25.4586,25.8133,269425.0
2015-09-17 09:40:00,46.58,46.69,46.5,46.61,198671.0,25.8189,25.8798,25.7745,25.8355,198671.0
2015-09-17 09:45:00,46.61,47.05,46.61,46.91,296068.0,25.8355,26.0794,25.8355,26.0018,296068.0
2015-09-17 09:50:00,46.9,46.9,46.26,46.29,221819.0,25.9962,25.9962,25.6415,25.6581,221819.0
2015-09-17 09:55:00,46.3,46.3,46.1,46.25,140349.0,25.6637,25.6637,25.5528,25.6359,140349.0
2015-09-17 10:00:00,46.25,46.34,46.06,46.3,138272.0,25.6359,25.6858,25.5306,25.6637,138272.0
2015-09-17 10:05:00,46.29,46.31,45.96,45.96,175514.0,25.6581,25.6692,25.4752,25.4752,175514.0
2015-09-17 10:10:00,45.97,46.01,45.72,45.72,109160.0,25.4807,25.5029,25.3422,25.3422,109160.0
2015-09-17 10:15:00,45.7,45.9,45.68,45.83,138023.0,25.3311,25.4419,25.32,25.4031,138023.0
2015-09-17 10:20:00,45.83,45.84,45.66,45.77,131504.0,25.4031,25.4087,25.3089,25.3699,131504.0
2015-09-17 10:25:00,45.79,46.02,45.69,45.95,129869.0,25.381,25.5085,25.3255,25.4697,129869.0
2015-09-17 10:30:00,45.95,45.97,45.8,45.84,53348.0,25.4697,25.4807,25.3865,25.4087,53348.0
2015-09-17 10:35:00,45.83,45.83,45.68,45.69,100021.0,25.4031,25.4031,25.32,25.3255,100021.0
2015-09-17 10:40:00,45.69,45.85,45.68,45.83,77937.0,25.3255,25.4142,25.32,25.4031,77937.0
2015-09-17 10:45:00,45.84,46.0,45.8,45.97,196811.0,25.4087,25.4974,25.3865,25.4807,196811.0
2015-09-17 10:50:00,45.97,45.98,45.81,45.85,90925.0,25.4807,25.4863,25.3921,25.4142,90925.0
2015-09-17 10:55:00,45.85,45.89,45.72,45.8,73006.0,25.4142,25.4364,25.3422,25.3865,73006.0
2015-09-17 11:00:00,45.8,45.94,45.78,45.88,84147.0,25.3865,25.4641,25.3754,25.4309,84147.0
2015-09-17 11:05:00,45.88,46.0,45.82,45.99,55901.0,25.4309,25.4974,25.3976,25.4918,55901.0
2015-09-17 11:10:00,45.99,46.02,45.88,45.91,134662.0,25.4918,25.5085,25.4309,25.4475,134662.0
2015-09-17 11:15:00,45.91,45.97,45.78,45.8,44804.0,25.4475,25.4807,25.3754,25.3865,44804.0
2015-09-17 11:20:00,45.8,45.9,45.71,45.85,116221.0,25.3865,25.4419,25.3366,25.4142,116221.0
2015-09-17 11:25:00,45.84,45.9,45.78,45.8,53299.0,25.4087,25.4419,25.3754,25.3865,53299.0
2015-09-17 11:30:00,45.82,45.82,45.67,45.68,129021.0,25.3976,25.3976,25.3145,25.32,129021.0
2015-09-17 11:35:00,45.68,45.8,45.56,45.79,110769.0,25.32,25.3865,25.2535,25.381,110769.0
2015-09-17 11:40:00,45.8,45.92,45.68,45.68,60197.0,25.3865,25.453,25.32,25.32,60197.0
2015-09-17 11:45:00,45.69,45.83,45.69,45.71,45008.0,25.3255,25.4031,25.3255,25.3366,45008.0
2015-09-17 11:50:00,45.69,45.83,45.64,45.83,70652.0,25.3255,25.4031,25.2978,25.4031,70652.0
2015-09-17 11:55:00,45.81,45.9,45.8,45.85,44621.0,25.3921,25.4419,25.3865,25.4142,44621.0
2015-09-17 12:00:00,45.85,45.91,45.76,45.76,32163.0,25.4142,25.4475,25.3643,25.3643,32163.0
2015-09-17 12:05:00,45.78,45.89,45.76,45.83,36421.0,25.3754,25.4364,25.3643,25.4031,36421.0
2015-09-17 12:10:00,45.85,45.89,45.78,45.78,23616.0,25.4142,25.4364,25.3754,25.3754,23616.0
2015-09-17 12:15:00,45.78,45.83,45.76,45.81,67805.0,25.3754,25.4031,25.3643,25.3921,67805.0
2015-09-17 12:20:00,45.81,45.9,45.75,45.84,41076.0,25.3921,25.4419,25.3588,25.4087,41076.0
2015-09-17 12:25:00,45.84,45.87,45.71,45.76,24466.0,25.4087,25.4253,25.3366,25.3643,24466.0
2015-09-17 12:30:00,45.77,45.78,45.66,45.68,30519.0,25.3699,25.3754,25.3089,25.32,30519.0
2015-09-17 12:35:00,45.7,45.71,45.58,45.59,47505.0,25.3311,25.3366,25.2646,25.2701,47505.0
2015-09-17 12:40:00,45.59,45.64,45.53,45.54,34927.0,25.2701,25.2978,25.2369,25.2424,34927.0
2015-09-17 12:45:00,45.54,45.57,45.49,45.52,55260.0,25.2424,25.259,25.2147,25.2313,55260.0
2015-09-17 12:50:00,45.52,45.6,45.48,45.56,34613.0,25.2313,25.2757,25.2091,25.2535,34613.0
2015-09-17 12:55:00,45.57,45.67,45.55,45.67,41789.0,25.259,25.3145,25.2479,25.3145,41789.0
2015-09-17 13:00:00,45.66,45.73,45.62,45.65,39930.0,25.3089,25.3477,25.2867,25.3034,39930.0
2015-09-17 13:05:00,45.65,45.65,45.52,45.55,40323.0,25.3034,25.3034,25.2313,25.2479,40323.0
2015-09-17 13:10:00,45.53,45.63,45.52,45.63,28706.0,25.2369,25.2923,25.2313,25.2923,28706.0
2015-09-17 13:15:00,45.64,45.77,45.63,45.73,74913.0,25.2978,25.3699,25.2923,25.3477,74913.0
2015-09-17 13:20:00,45.73,45.79,45.66,45.67,77146.0,25.3477,25.381,25.3089,25.3145,77146.0
2015-09-17 13:25:00,45.66,45.76,45.66,45.75,45942.0,25.3089,25.3643,25.3089,25.3588,45942.0
2015-09-17 13:30:00,45.75,45.8,45.73,45.75,34291.0,25.3588,25.3865,25.3477,25.3588,34291.0
2015-09-17 13:35:00,45.75,45.75,45.64,45.64,49604.0,25.3588,25.3588,25.2978,25.2978,49604.0
2015-09-17 13:40:00,45.64,45.73,45.63,45.65,34109.0,25.2978,25.3477,25.2923,25.3034,34109.0
2015-09-17 13:45:00,45.65,45.73,45.62,45.71,36250.0,25.3034,25.3477,25.2867,25.3366,36250.0
2015-09-17 13:50:00,45.72,45.92,45.7,45.88,136192.0,25.3422,25.453,25.3311,25.4309,136192.0
2015-09-17 13:55:00,45.88,45.92,45.76,45.87,73569.0,25.4309,25.453,25.3643,25.4253,73569.0
2015-09-17 14:00:00,45.87,46.03,45.45,45.58,116090.0,25.4253,25.514,25.1925,25.2646,116090.0
2015-09-17 14:05:00,45.6,45.72,45.54,45.66,97943.0,25.2757,25.3422,25.2424,25.3089,97943.0
2015-09-17 14:10:00,45.66,46.06,45.66,45.95,100130.0,25.3089,25.5306,25.3089,25.4697,100130.0
2015-09-17 14:15:00,45.95,46.13,45.92,46.02,100641.0,25.4697,25.5694,25.453,25.5085,100641.0
2015-09-17 14:20:00,46.02,46.15,46.02,46.1,90346.0,25.5085,25.5805,25.5085,25.5528,90346.0
2015-09-17 14:25:00,46.1,46.18,45.96,46.03,175801.0,25.5528,25.5971,25.4752,25.514,175801.0
2015-09-17 14:30:00,46.02,46.22,46.01,46.16,130810.0,25.5085,25.6193,25.5029,25.5861,130810.0
2015-09-17 14:35:00,46.15,46.36,46.12,46.22,139160.0,25.5805,25.6969,25.5639,25.6193,139160.0
2015-09-17 14:40:00,46.23,46.5,46.21,46.42,163512.0,25.6249,25.7745,25.6138,25.7302,163512.0
2015-09-17 14:45:00,46.42,46.57,46.39,46.48,179118.0,25.7302,25.8133,25.7135,25.7634,179118.0
2015-09-17 14:50:00,46.51,46.51,46.31,46.36,207205.0,25.7801,25.7801,25.6692,25.6969,207205.0
2015-09-17 14:55:00,46.37,46.37,46.18,46.2,85717.0,25.7025,25.7025,25.5971,25.6082,85717.0
2015-09-17 15:00:00,46.2,46.23,46.01,46.02,128906.0,25.6082,25.6249,25.5029,25.5085,128906.0
2015-09-17 15:05:00,46.02,46.11,45.91,45.94,72656.0,25.5085,25.5583,25.4475,25.4641,72656.0
2015-09-17 15:10:00,45.93,46.01,45.75,45.81,92710.0,25.4586,25.5029,25.3588,25.3921,92710.0
2015-09-17 15:15:00,45.82,45.87,45.73,45.84,72447.0,25.3976,25.4253,25.3477,25.4087,72447.0
2015-09-17 15:20:00,45.79,45.79,45.32,45.6,117747.0,25.381,25.381,25.1205,25.2757,117747.0
2015-09-17 15:25:00,45.58,45.76,45.48,45.73,96647.0,25.2646,25.3643,25.2091,25.3477,96647.0
2015-09-17 15:30:00,45.73,45.92,45.64,45.85,102931.0,25.3477,25.453,25.2978,25.4142,102931.0
2015-09-17 15:35:00,45.85,45.89,45.58,45.71,108596.0,25.4142,25.4364,25.2646,25.3366,108596.0
2015-09-17 15:40:00,45.71,45.88,45.68,45.81,100016.0,25.3366,25.4309,25.32,25.3921,100016.0
2015-09-17 15:45:00,45.82,45.88,45.73,45.83,112959.0,25.3976,25.4309,25.3477,25.4031,112959.0
2015-09-17 15:50:00,45.82,45.86,45.61,45.69,187882.0,25.3976,25.4198,25.2812,25.3255,187882.0
2015-09-17 15:55:00,45.66,45.77,45.64,45.7,319370.0,25.3089,25.3699,25.2978,25.3311,319370.0
2015-09-18 09:30:00,45.96,46.94,45.82,46.02,1427374.0,25.4752,26.0184,25.3976,25.5085,1427374.0
2015-09-18 09:35:00,46.0,46.17,45.68,45.68,365200.0,25.4974,25.5916,25.32,25.32,365200.0
2015-09-18 09:40:00,45.68,45.75,45.11,45.22,327377.0,25.32,25.3588,25.0041,25.065,327377.0
2015-09-18 09:45:00,45.21,45.43,45.08,45.09,212957.0,25.0595,25.1814,24.9874,24.993,212957.0
2015-09-18 09:50:00,45.07,45.3,44.98,45.28,108935.0,24.9819,25.1094,24.932,25.0983,108935.0
2015-09-18 09:55:00,45.27,45.3,45.08,45.12,132535.0,25.0927,25.1094,24.9874,25.0096,132535.0
2015-09-18 10:00:00,45.12,45.45,45.12,45.44,67985.0,25.0096,25.1925,25.0096,25.187,67985.0
2015-09-18 10:05:00,45.42,45.58,45.42,45.51,136194.0,25.1759,25.2646,25.1759,25.2258,136194.0
2015-09-18 10:10:00,45.5,45.68,45.43,45.67,214855.0,25.2202,25.32,25.1814,25.3145,214855.0
2015-09-18 10:15:00,45.65,45.74,45.37,45.7,275991.0,25.3034,25.3533,25.1482,25.3311,275991.0
2015-09-18 10:20:00,45.69,45.73,45.63,45.7,104063.0,25.3255,25.3477,25.2923,25.3311,104063.0
2015-09-18 10:25:00,45.7,45.9,45.68,45.81,203167.0,25.3311,25.4419,25.32,25.3921,203167.0
2015-09-18 10:30:00,45.79,46.0,45.74,45.97,172795.0,25.381,25.4974,25.3533,25.4807,172795.0
2015-09-18 10:35:00,45.97,46.1,45.91,46.0,267442.0,25.4807,25.5528,25.4475,25.4974,267442.0
2015-09-18 10:40:00,46.0,46.17,45.96,46.07,242335.0,25.4974,25.5916,25.4752,25.5362,242335.0
2015-09-18 10:45:00,46.07,46.38,46.06,46.3,145199.0,25.5362,25.708,25.5306,25.6637,145199.0
2015-09-18 10:50:00,46.31,46.49,46.25,46.32,108156.0,25.6692,25.769,25.6359,25.6747,108156.0
2015-09-18 10:55:00,46.31,46.36,46.15,46.2,110880.0,25.6692,25.6969,25.5805,25.6082,110880.0
2015-09-18 11:00:00,46.18,46.2,46.05,46.09,65156.0,25.5971,25.6082,25.5251,25.5473,65156.0
2015-09-18 11:05:00,46.1,46.11,46.01,46.08,72342.0,25.5528,25.5583,25.5029,25.5417,72342.0
2015-09-18 11:10:00,46.08,46.12,46.02,46.08,85935.0,25.5417,25.5639,25.5085,25.5417,85935.0
2015-09-18 11:15:00,46.07,46.07,45.95,45.96,118696.0,25.5362,25.5362,25.4697,25.4752,118696.0
2015-09-18 11:20:00,45.96,46.09,45.95,46.01,71917.0,25.4752,25.5473,25.4697,25.5029,71917.0
2015-09-18 11:25:00,46.0,46.13,45.99,46.03,88276.0,25.4974,25.5694,25.4918,25.514,88276.0
2015-09-18 11:30:00,46.02,46.09,46.0,46.04,76253.0,25.5085,25.5473,25.4974,25.5195,76253.0
2015-09-18 11:35:00,46.05,46.12,45.99,46.08,80827.0,25.5251,25.5639,25.4918,25.5417,80827.0
2015-09-18 11:40:00,46.08,46.19,46.07,46.18,50966.0,25.5417,25.6027,25.5362,25.5971,50966.0
2015-09-18 11:45:00,46.18,46.26,46.14,46.15,50966.0,25.5971,25.6415,25.575,25.5805,50966.0
2015-09-18 11:50:00,46.15,46.2,46.09,46.19,45504.0,25.5805,25.6082,25.5473,25.6027,45504.0
2015-09-18 11:55:00,46.2,46.25,46.18,46.23,93396.0,25.6082,25.6359,25.5971,25.6249,93396.0
2015-09-18 12:00:00,46.23,46.49,46.23,46.33,215886.0,25.6249,25.769,25.6249,25.6803,215886.0
2015-09-18 12:05:00,46.33,46.35,46.23,46.28,46067.0,25.6803,25.6914,25.6249,25.6526,46067.0
2015-09-18 12:10:00,46.28,46.34,46.22,46.32,80497.0,25.6526,25.6858,25.6193,25.6747,80497.0
2015-09-18 12:15:00,46.32,46.36,46.29,46.35,56345.0,25.6747,25.6969,25.6581,25.6914,56345.0
2015-09-18 12:20:00,46.35,46.38,46.26,46.26,44253.0,25.6914,25.708,25.6415,25.6415,44253.0
2015-09-18 12:25:00,46.27,46.34,46.25,46.34,56715.0,25.647,25.6858,25.6359,25.6858,56715.0
2015-09-18 12:30:00,46.34,46.4,46.27,46.31,63088.0,25.6858,25.7191,25.647,25.6692,63088.0
2015-09-18 12:35:00,46.3,46.31,46.23,46.29,68620.0,25.6637,25.6692,25.6249,25.6581,68620.0
2015-09-18 12:40:00,46.29,46.33,46.2,46.23,82429.0,25.6581,25.6803,25.6082,25.6249,82429.0
2015-09-18 12:45:00,46.25,46.28,46.16,46.21,76240.0,25.6359,25.6526,25.5861,25.6138,76240.0
2015-09-18 12:50:00,46.22,46.28,46.2,46.27,42067.0,25.6193,25.6526,25.6082,25.647,42067.0
2015-09-18 12:55:00,46.26,46.27,46.21,46.26,84395.0,25.6415,25.647,25.6138,25.6415,84395.0
2015-09-18 13:00:00,46.26,46.38,46.18,46.33,91541.0,25.6415,25.708,25.5971,25.6803,91541.0
2015-09-18 13:05:00,46.32,46.38,46.28,46.33,112702.0,25.6747,25.708,25.6526,25.6803,112702.0
2015-09-18 13:10:00,46.33,46.48,46.32,46.46,83686.0,25.6803,25.7634,25.6747,25.7523,83686.0
2015-09-18 13:15:00,46.47,46.59,46.45,46.46,128565.0,25.7579,25.8244,25.7468,25.7523,128565.0
2015-09-18 13:20:00,46.46,46.47,46.29,46.31,116543.0,25.7523,25.7579,25.6581,25.6692,116543.0
2015-09-18 13:25:00,46.31,46.35,46.27,46.3,103924.0,25.6692,25.6914,25.647,25.6637,103924.0
2015-09-18 13:30:00,46.3,46.32,46.23,46.24,221988.0,25.6637,25.6747,25.6249,25.6304,221988.0
2015-09-18 13:35:00,46.23,46.24,46.12,46.13,104121.0,25.6249,25.6304,25.5639,25.5694,104121.0
2015-09-18 13:40:00,46.12,46.17,46.09,46.09,111076.0,25.5639,25.5916,25.5473,25.5473,111076.0
2015-09-18 13:45:00,46.09,46.15,46.06,46.12,77164.0,25.5473,25.5805,25.5306,25.5639,77164.0
2015-09-18 13:50:00,46.11,46.14,46.06,46.14,91858.0,25.5583,25.575,25.5306,25.575,91858.0
2015-09-18 13:55:00,46.13,46.14,46.03,46.12,110555.0,25.5694,25.575,25.514,25.5639,110555.0
2015-09-18 14:00:00,46.11,46.18,46.07,46.18,121933.0,25.5583,25.5971,25.5362,25.5971,121933.0
2015-09-18 14:05:00,46.17,46.27,46.13,46.26,147104.0,25.5916,25.647,25.5694,25.6415,147104.0
2015-09-18 14:10:00,46.24,46.28,46.19,46.2,214272.0,25.6304,25.6526,25.6027,25.6082,214272.0
2015-09-18 14:15:00,46.19,46.33,46.16,46.3,127440.0,25.6027,25.6803,25.5861,25.6637,127440.0
2015-09-18 14:20:00,46.3,46.31,46.24,46.25,91531.0,25.6637,25.6692,25.6304,25.6359,91531.0
2015-09-18 14:25:00,46.26,46.3,46.19,46.23,128421.0,25.6415,25.6637,25.6027,25.6249,128421.0
2015-09-18 14:30:00,46.23,46.28,46.23,46.25,105563.0,25.6249,25.6526,25.6249,25.6359,105563.0
2015-09-18 14:35:00,46.26,46.3,46.23,46.25,243251.0,25.6415,25.6637,25.6249,25.6359,243251.0
2015-09-18 14:40:00,46.25,46.3,46.21,46.27,169419.0,25.6359,25.6637,25.6138,25.647,169419.0
2015-09-18 14:45:00,46.27,46.29,46.06,46.08,75777.0,25.647,25.6581,25.5306,25.5417,75777.0
2015-09-18 14:50:00,46.08,46.1,46.02,46.06,78034.0,25.5417,25.5528,25.5085,25.5306,78034.0
2015-09-18 14:55:00,46.05,46.29,46.04,46.26,170289.0,25.5251,25.6581,25.5195,25.6415,170289.0
2015-09-18 15:00:00,46.24,46.3,46.23,46.25,101130.0,25.6304,25.6637,25.6249,25.6359,101130.0
2015-09-18 15:05:00,46.25,46.28,46.24,46.25,160156.0,25.6359,25.6526,25.6304,25.6359,160156.0
2015-09-18 15:10:00,46.25,46.28,46.24,46.25,174987.0,25.6359,25.6526,25.6304,25.6359,174987.0
2015-09-18 15:15:00,46.25,46.3,46.24,46.29,163626.0,25.6359,25.6637,25.6304,25.6581,163626.0
2015-09-18 15:20:00,46.29,46.35,46.24,46.3,150399.0,25.6581,25.6914,25.6304,25.6637,150399.0
2015-09-18 15:25:00,46.3,46.36,46.26,46.28,145685.0,25.6637,25.6969,25.6415,25.6526,145685.0
2015-09-18 15:30:00,46.28,46.32,46.24,46.25,158289.0,25.6526,25.6747,25.6304,25.6359,158289.0
2015-09-18 15:35:00,46.25,46.27,46.1,46.1,229597.0,25.6359,25.647,25.5528,25.5528,229597.0
2015-09-18 15:40:00,46.11,46.11,45.94,46.02,181504.0,25.5583,25.5583,25.4641,25.5085,181504.0
2015-09-18 15:45:00,46.01,46.05,45.95,46.01,276687.0,25.5029,25.5251,25.4697,25.5029,276687.0
2015-09-18 15:50:00,46.01,46.12,46.01,46.1,280991.0,25.5029,25.5639,25.5029,25.5528,280991.0
2015-09-18 15:55:00,46.1,46.16,46.03,46.14,490000.0,25.5528,25.5861,25.514,25.575,490000.0
2015-09-21 09:30:00,46.14,46.27,45.93,46.03,202666.0,25.575,25.647,25.4586,25.514,202666.0
2015-09-21 09:35:00,46.03,46.06,45.78,46.02,160069.0,25.514,25.5306,25.3754,25.5085,160069.0
2015-09-21 09:40:00,46.04,46.47,45.94,46.44,189223.0,25.5195,25.7579,25.4641,25.7413,189223.0
2015-09-21 09:45:00,46.43,46.61,46.4,46.49,171854.0,25.7357,25.8355,25.7191,25.769,171854.0
2015-09-21 09:50:00,46.5,46.56,46.38,46.48,188817.0,25.7745,25.8078,25.708,25.7634,188817.0
2015-09-21 09:55:00,46.47,46.47,46.23,46.34,95207.0,25.7579,25.7579,25.6249,25.6858,95207.0
2015-09-21 10:00:00,46.35,46.53,46.34,46.46,126929.0,25.6914,25.7911,25.6858,25.7523,126929.0
2015-09-21 10:05:00,46.43,46.45,46.32,46.34,110664.0,25.7357,25.7468,25.6747,25.6858,110664.0
2015-09-21 10:10:00,46.37,46.56,46.37,46.53,102828.0,25.7025,25.8078,25.7025,25.7911,102828.0
2015-09-21 10:15:00,46.53,46.62,46.51,46.53,90545.0,25.7911,25.841,25.7801,25.7911,90545.0
2015-09-21 10:20:00,46.53,46.6,46.5,46.6,65243.0,25.7911,25.8299,25.7745,25.8299,65243.0
2015-09-21 10:25:00,46.59,46.61,46.46,46.5,97159.0,25.8244,25.8355,25.7523,25.7745,97159.0
2015-09-21 10:30:00,46.5,46.59,46.48,46.51,48927.0,25.7745,25.8244,25.7634,25.7801,48927.0
2015-09-21 10:35:00,46.5,46.61,46.48,46.51,100414.0,25.7745,25.8355,25.7634,25.7801,100414.0
2015-09-21 10:40:00,46.52,46.55,46.42,46.45,122744.0,25.7856,25.8022,25.7302,25.7468,122744.0
2015-09-21 10:45:00,46.47,46.5,46.35,46.36,132115.0,25.7579,25.7745,25.6914,25.6969,132115.0
2015-09-21 10:50:00,46.35,46.41,46.27,46.35,70987.0,25.6914,25.7246,25.647,25.6914,70987.0
2015-09-21 10:55:00,46.35,46.4,46.29,46.34,111640.0,25.6914,25.7191,25.6581,25.6858,111640.0
2015-09-21 11:00:00,46.34,46.41,46.33,46.36,100822.0,25.6858,25.7246,25.6803,25.6969,100822.0
2015-09-21 11:05:00,46.36,46.37,46.28,46.33,62538.0,25.6969,25.7025,25.6526,25.6803,62538.0
2015-09-21 11:10:00,46.33,46.41,46.28,46.38,52383.0,25.6803,25.7246,25.6526,25.708,52383.0
2015-09-21 11:15:00,46.37,46.42,46.32,46.38,44481.0,25.7025,25.7302,25.6747,25.708,44481.0
2015-09-21 11:20:00,46.38,46.46,46.35,46.35,67913.0,25.708,25.7523,25.6914,25.6914,67913.0
2015-09-21 11:25:00,46.36,46.46,46.36,46.42,73619.0,25.6969,25.7523,25.6969,25.7302,73619.0
2015-09-21 11:30:00,46.44,46.47,46.24,46.27,110744.0,25.7413,25.7579,25.6304,25.647,110744.0
2015-09-21 11:35:00,46.26,46.29,46.22,46.28,90572.0,25.6415,25.6581,25.6193,25.6526,90572.0
2015-09-21 11:40:00,46.28,46.33,46.18,46.3,70633.0,25.6526,25.6803,25.5971,25.6637,70633.0
2015-09-21 11:45:00,46.29,46.31,46.22,46.26,42506.0,25.6581,25.6692,25.6193,25.6415,42506.0
2015-09-21 11:50:00,46.26,46.28,46.16,46.16,67025.0,25.6415,25.6526,25.5861,25.5861,67025.0
2015-09-21 11:55:00,46.15,46.3,46.14,46.27,58353.0,25.5805,25.6637,25.575,25.647,58353.0
2015-09-21 12:00:00,46.28,46.28,46.2,46.21,82999.0,25.6526,25.6526,25.6082,25.6138,82999.0
2015-09-21 12:05:00,46.2,46.35,46.19,46.2,96723.0,25.6082,25.6914,25.6027,25.6082,96723.0
2015-09-21 12:10:00,46.19,46.22,46.15,46.17,52215.0,25.6027,25.6193,25.5805,25.5916,52215.0
2015-09-21 12:15:00,46.17,46.22,46.1,46.18,385113.0,25.5916,25.6193,25.5528,25.5971,385113.0
2015-09-21 12:20:00,46.17,46.2,46.12,46.12,54472.0,25.5916,25.6082,25.5639,25.5639,54472.0
2015-09-21 12:25:00,46.13,46.29,46.06,46.29,86691.0,25.5694,25.6581,25.5306,25.6581,86691.0
2015-09-21 12:30:00,46.28,46.36,46.25,46.34,102763.0,25.6526,25.6969,25.6359,25.6858,102763.0
2015-09-21 12:35:00,46.34,46.42,46.34,46.39,109190.0,25.6858,25.7302,25.6858,25.7135,109190.0
2015-09-21 12:40:00,46.39,46.4,46.25,46.28,37133.0,25.7135,25.7191,25.6359,25.6526,37133.0
2015-09-21 12:45:00,46.27,46.32,46.24,46.28,95691.0,25.647,25.6747,25.6304,25.6526,95691.0
2015-09-21 12:50:00,46.27,46.3,46.11,46.18,93066.0,25.647,25.6637,25.5583,25.5971,93066.0
2015-09-21 12:55:00,46.17,46.28,46.13,46.21,86014.0,25.5916,25.6526,25.5694,25.6138,86014.0
2015-09-21 13:00:00,46.21,46.29,46.19,46.25,88687.0,25.6138,25.6581,25.6027,25.6359,88687.0
2015-09-21 13:05:00,46.24,46.28,46.22,46.27,68544.0,25.6304,25.6526,25.6193,25.647,68544.0
2015-09-21 13:10:00,46.26,46.28,46.15,46.17,45995.0,25.6415,25.6526,25.5805,25.5916,45995.0
2015-09-21 13:15:00,46.16,46.26,46.14,46.22,52880.0,25.5861,25.6415,25.575,25.6193,52880.0
2015-09-21 13:20:00,46.22,46.28,46.21,46.22,67201.0,25.6193,25.6526,25.6138,25.6193,67201.0
2015-09-21 13:25:00,46.23,46.28,46.13,46.13,72007.0,25.6249,25.6526,25.5694,25.5694,72007.0
2015-09-21 13:30:00,46.13,46.17,46.09,46.11,105701.0,25.5694,25.5916,25.5473,25.5583,105701.0
2015-09-21 13:35:00,46.1,46.24,46.09,46.19,83173.0,25.5528,25.6304,25.5473,25.6027,83173.0
2015-09-21 13:40:00,46.19,46.25,46.16,46.23,38672.0,25.6027,25.6359,25.5861,25.6249,38672.0
2015-09-21 13:45:00,46.22,46.28,46.21,46.23,92363.0,25.6193,25.6526,25.6138,25.6249,92363.0
2015-09-21 13:50:00,46.23,46.3,46.21,46.3,84836.0,25.6249,25.6637,25.6138,25.6637,84836.0
2015-09-21 13:55:00,46.3,46.35,46.26,46.32,100677.0,25.6637,25.6914,25.6415,25.6747,100677.0
2015-09-21 14:00:00,46.32,46.61,46.3,46.59,120208.0,25.6747,25.8355,25.6637,25.8244,120208.0
2015-09-21 14:05:00,46.59,46.7,46.52,46.54,186515.0,25.8244,25.8854,25.7856,25.7967,186515.0
2015-09-21 14:10:00,46.55,46.56,46.48,46.49,78588.0,25.8022,25.8078,25.7634,25.769,78588.0
2015-09-21 14:15:00,46.48,46.55,46.47,46.54,103964.0,25.7634,25.8022,25.7579,25.7967,103964.0
2015-09-21 14:20:00,46.54,46.65,46.53,46.62,83343.0,25.7967,25.8577,25.7911,25.841,83343.0
2015-09-21 14:25:00,46.61,46.7,46.56,46.65,95222.0,25.8355,25.8854,25.8078,25.8577,95222.0
2015-09-21 14:30:00,46.65,46.73,46.61,46.64,103022.0,25.8577,25.902,25.8355,25.8521,103022.0
2015-09-21 14:35:00,46.65,46.67,46.52,46.58,142968.0,25.8577,25.8687,25.7856,25.8189,142968.0
2015-09-21 14:40:00,46.59,46.65,46.58,46.59,47101.0,25.8244,25.8577,25.8189,25.8244,47101.0
2015-09-21 14:45:00,46.6,46.68,46.58,46.66,97903.0,25.8299,25.8743,25.8189,25.8632,97903.0
2015-09-21 14:50:00,46.67,46.85,46.66,46.84,84509.0,25.8687,25.9685,25.8632,25.963,84509.0
2015-09-21 14:55:00,46.84,46.85,46.66,46.68,95112.0,25.963,25.9685,25.8632,25.8743,95112.0
2015-09-21 15:00:00,46.68,46.71,46.57,46.59,57573.0,25.8743,25.8909,25.8133,25.8244,57573.0
2015-09-21 15:05:00,46.58,46.58,46.47,46.47,67319.0,25.8189,25.8189,25.7579,25.7579,67319.0
2015-09-21 15:10:00,46.48,46.51,46.44,46.46,79056.0,25.7634,25.7801,25.7413,25.7523,79056.0
2015-09-21 15:15:00,46.45,46.53,46.4,46.5,64878.0,25.7468,25.7911,25.7191,25.7745,64878.0
2015-09-21 15:20:00,46.51,46.53,46.41,46.41,81482.0,25.7801,25.7911,25.7246,25.7246,81482.0
2015-09-21 15:25:00,46.42,46.44,46.38,46.39,92451.0,25.7302,25.7413,25.708,25.7135,92451.0
2015-09-21 15:30:00,46.39,46.44,46.28,46.3,91245.0,25.7135,25.7413,25.6526,25.6637,91245.0
2015-09-21 15:35:00,46.31,46.4,46.28,46.31,134801.0,25.6692,25.7191,25.6526,25.6692,134801.0
2015-09-21 15:40:00,46.3,46.41,46.28,46.35,117739.0,25.6637,25.7246,25.6526,25.6914,117739.0
2015-09-21 15:45:00,46.35,46.47,46.33,46.36,146387.0,25.6914,25.7579,25.6803,25.6969,146387.0
2015-09-21 15:50:00,46.36,46.42,46.32,46.33,192699.0,25.6969,25.7302,25.6747,25.6803,192699.0
2015-09-21 15:55:00,46.32,46.51,46.3,46.38,614327.0,25.6747,25.7801,25.6637,25.708,614327.0
2015-09-22 09:30:00,45.01,45.39,44.92,45.14,144036.0,25.3073,25.5209,25.2567,25.3804,144036.0
2015-09-22 09:35:00,45.1,45.33,45.0,45.27,93766.0,25.3579,25.4872,25.3017,25.4535,93766.0
2015-09-22 09:40:00,45.26,45.66,45.25,45.57,65967.0,25.4478,25.6727,25.4422,25.6221,65967.0
2015-09-22 09:45:00,45.55,45.65,45.51,45.54,90270.0,25.6109,25.6671,25.5884,25.6053,90270.0
2015-09-22 09:50:00,45.53,45.57,45.39,45.54,178399.0,25.5997,25.6221,25.5209,25.6053,178399.0
2015-09-22 09:55:00,45.53,45.73,45.47,45.59,51041.0,25.5997,25.7121,25.5659,25.6334,51041.0
2015-09-22 10:00:00,45.61,45.83,45.53,45.73,59604.0,25.6446,25.7683,25.5997,25.7121,59604.0
2015-09-22 10:05:00,45.73,45.81,45.62,45.71,120625.0,25.7121,25.7571,25.6503,25.7009,120625.0
2015-09-22 10:10:00,45.69,45.7,45.49,45.51,40801.0,25.6896,25.6952,25.5772,25.5884,40801.0
2015-09-22 10:15:00,45.49,45.51,45.23,45.23,40903.0,25.5772,25.5884,25.431,25.431,40903.0
2015-09-22 10:20:00,45.25,45.37,45.24,45.32,48748.0,25.4422,25.5097,25.4366,25.4816,48748.0
2015-09-22 10:25:00,45.3,45.37,45.18,45.29,85767.0,25.4703,25.5097,25.4029,25.4647,85767.0
2015-09-22 10:30:00,45.27,45.31,45.11,45.13,61311.0,25.4535,25.476,25.3635,25.3747,61311.0
2015-09-22 10:35:00,45.12,45.17,45.02,45.13,83652.0,25.3691,25.3972,25.3129,25.3747,83652.0
2015-09-22 10:40:00,45.11,45.2,45.04,45.18,62484.0,25.3635,25.4141,25.3241,25.4029,62484.0
2015-09-22 10:45:00,45.17,45.2,45.06,45.11,31540.0,25.3972,25.4141,25.3354,25.3635,31540.0
2015-09-22 10:50:00,45.1,45.32,45.08,45.27,45986.0,25.3579,25.4816,25.3466,25.4535,45986.0
2015-09-22 10:55:00,45.25,45.34,45.24,45.3,39952.0,25.4422,25.4928,25.4366,25.4703,39952.0
2015-09-22 11:00:00,45.31,45.52,45.29,45.47,79426.0,25.476,25.594,25.4647,25.5659,79426.0
2015-09-22 11:05:00,45.46,45.48,45.35,45.48,44897.0,25.5603,25.5715,25.4984,25.5715,44897.0
2015-09-22 11:10:00,45.47,45.56,45.41,45.48,45438.0,25.5659,25.6165,25.5322,25.5715,45438.0
2015-09-22 11:15:00,45.5,45.51,45.35,45.45,158038.0,25.5828,25.5884,25.4984,25.5547,158038.0
2015-09-22 11:20:00,45.45,45.48,45.32,45.37,40501.0,25.5547,25.5715,25.4816,25.5097,40501.0
2015-09-22 11:25:00,45.37,45.4,45.24,45.25,38727.0,25.5097,25.5266,25.4366,25.4422,38727.0
2015-09-22 11:30:00,45.25,45.32,45.2,45.22,44471.0,25.4422,25.4816,25.4141,25.4254,44471.0
2015-09-22 11:35:00,45.21,45.28,45.18,45.21,52984.0,25.4197,25.4591,25.4029,25.4197,52984.0
2015-09-22 11:40:00,45.23,45.26,45.17,45.22,35392.0,25.431,25.4478,25.3972,25.4254,35392.0
2015-09-22 11:45:00,45.22,45.23,45.12,45.16,63462.0,25.4254,25.431,25.3691,25.3916,63462.0
2015-09-22 11:50:00,45.16,45.16,45.08,45.12,68878.0,25.3916,25.3916,25.3466,25.3691,68878.0
2015-09-22 11:55:00,45.12,45.25,45.1,45.19,39675.0,25.3691,25.4422,25.3579,25.4085,39675.0
2015-09-22 12:00:00,45.19,45.19,45.12,45.19,28220.0,25.4085,25.4085,25.3691,25.4085,28220.0
2015-09-22 12:05:00,45.18,45.39,45.18,45.35,48472.0,25.4029,25.5209,25.4029,25.4984,48472.0
2015-09-22 12:10:00,45.36,45.42,45.3,45.31,40772.0,25.5041,25.5378,25.4703,25.476,40772.0
2015-09-22 12:15:00,45.33,45.36,45.26,45.29,31774.0,25.4872,25.5041,25.4478,25.4647,31774.0
2015-09-22 12:20:00,45.29,45.38,45.25,45.31,44774.0,25.4647,25.5153,25.4422,25.476,44774.0
2015-09-22 12:25:00,45.3,45.31,45.18,45.29,51697.0,25.4703,25.476,25.4029,25.4647,51697.0
2015-09-22 12:30:00,45.3,45.31,45.17,45.17,34067.0,25.4703,25.476,25.3972,25.3972,34067.0
2015-09-22 12:35:00,45.16,45.22,45.11,45.12,93084.0,25.3916,25.4254,25.3635,25.3691,93084.0
2015-09-22 12:40:00,45.12,45.16,45.07,45.07,60434.0,25.3691,25.3916,25.341,25.341,60434.0
2015-09-22 12:45:00,45.08,45.1,44.88,44.91,176577.0,25.3466,25.3579,25.2342,25.2511,176577.0
2015-09-22 12:50:00,44.92,44.95,44.82,44.82,63279.0,25.2567,25.2735,25.2004,25.2004,63279.0
2015-09-22 12:55:00,44.83,44.89,44.8,44.88,79711.0,25.2061,25.2398,25.1892,25.2342,79711.0
2015-09-22 13:00:00,44.87,45.03,44.87,44.98,43062.0,25.2286,25.3185,25.2286,25.2904,43062.0
2015-09-22 13:05:00,44.99,45.02,44.9,44.95,111862.0,25.296,25.3129,25.2454,25.2735,111862.0
2015-09-22 13:10:00,44.96,45.04,44.87,44.9,73705.0,25.2792,25.3241,25.2286,25.2454,73705.0
2015-09-22 13:15:00,44.91,44.95,44.87,44.93,41616.0,25.2511,25.2735,25.2286,25.2623,41616.0
2015-09-22 13:20:00,44.92,44.92,44.8,44.84,42617.0,25.2567,25.2567,25.1892,25.2117,42617.0
2015-09-22 13:25:00,44.84,44.84,44.58,44.63,106191.0,25.2117,25.2117,25.0655,25.0936,106191.0
2015-09-22 13:30:00,44.65,44.72,44.56,44.65,80491.0,25.1049,25.1442,25.0543,25.1049,80491.0
2015-09-22 13:35:00,44.66,44.69,44.6,44.65,28435.0,25.1105,25.1274,25.0768,25.1049,28435.0
2015-09-22 13:40:00,44.66,44.73,44.65,44.69,47536.0,25.1105,25.1498,25.1049,25.1274,47536.0
2015-09-22 13:45:00,44.68,44.7,44.59,44.61,79918.0,25.1217,25.133,25.0711,25.0824,79918.0
2015-09-22 13:50:00,44.6,44.63,44.59,44.59,80509.0,25.0768,25.0936,25.0711,25.0711,80509.0
2015-09-22 13:55:00,44.58,44.73,44.58,44.71,52077.0,25.0655,25.1498,25.0655,25.1386,52077.0
2015-09-22 14:00:00,44.7,44.73,44.59,44.71,35248.0,25.133,25.1498,25.0711,25.1386,35248.0
2015-09-22 14:05:00,44.71,44.82,44.65,44.72,63987.0,25.1386,25.2004,25.1049,25.1442,63987.0
2015-09-22 14:10:00,44.72,44.8,44.7,44.73,31671.0,25.1442,25.1892,25.133,25.1498,31671.0
2015-09-22 14:15:00,44.73,44.76,44.59,44.6,175915.0,25.1498,25.1667,25.0711,25.0768,175915.0
2015-09-22 14:20:00,44.6,44.63,44.32,44.41,191490.0,25.0768,25.0936,24.9193,24.9699,191490.0
2015-09-22 14:25:00,44.41,44.63,44.33,44.6,128367.0,24.9699,25.0936,24.9249,25.0768,128367.0
2015-09-22 14:30:00,44.61,44.81,44.57,44.67,91738.0,25.0824,25.1948,25.0599,25.1161,91738.0
2015-09-22 14:35:00,44.66,44.71,44.52,44.67,94500.0,25.1105,25.1386,25.0318,25.1161,94500.0
2015-09-22 14:40:00,44.67,44.68,44.53,44.55,35509.0,25.1161,25.1217,25.0374,25.0486,35509.0
2015-09-22 14:45:00,44.55,44.58,44.44,44.48,50841.0,25.0486,25.0655,24.9868,25.0093,50841.0
2015-09-22 14:50:00,44.5,44.53,44.44,44.44,50203.0,25.0205,25.0374,24.9868,24.9868,50203.0
2015-09-22 14:55:00,44.44,44.64,44.39,44.63,56852.0,24.9868,25.0992,24.9587,25.0936,56852.0
2015-09-22 15:00:00,44.62,44.63,44.52,44.56,30422.0,25.088,25.0936,25.0318,25.0543,30422.0
2015-09-22 15:05:00,44.56,44.57,44.51,44.54,64763.0,25.0543,25.0599,25.0261,25.043,64763.0
2015-09-22 15:10:00,44.54,44.54,44.46,44.48,44951.0,25.043,25.043,24.998,25.0093,44951.0
2015-09-22 15:15:00,44.48,44.56,44.48,44.52,47537.0,25.0093,25.0543,25.0093,25.0318,47537.0
2015-09-22 15:20:00,44.52,44.55,44.49,44.55,68531.0,25.0318,25.0486,25.0149,25.0486,68531.0
2015-09-22 15:25:00,44.55,44.65,44.53,44.65,58247.0,25.0486,25.1049,25.0374,25.1049,58247.0
2015-09-22 15:30:00,44.65,44.75,44.63,44.73,69242.0,25.1049,25.1611,25.0936,25.1498,69242.0
2015-09-22 15:35:00,44.73,44.79,44.64,44.71,83412.0,25.1498,25.1836,25.0992,25.1386,83412.0
2015-09-22 15:40:00,44.72,44.75,44.65,44.7,79942.0,25.1442,25.1611,25.1049,25.133,79942.0
2015-09-22 15:45:00,44.71,44.71,44.55,44.57,105603.0,25.1386,25.1386,25.0486,25.0599,105603.0
2015-09-22 15:50:00,44.56,44.58,44.49,44.51,132436.0,25.0543,25.0655,25.0149,25.0261,132436.0
2015-09-22 15:55:00,44.5,44.62,44.43,44.53,529306.0,25.0205,25.088,24.9812,25.0374,529306.0
2015-09-23 09:30:00,44.78,45.15,44.71,45.08,68602.0,25.178,25.386,25.1386,25.3466,68602.0
2015-09-23 09:35:00,45.04,45.04,44.66,44.72,51833.0,25.3241,25.3241,25.1105,25.1442,51833.0
2015-09-23 09:40:00,44.72,44.84,44.7,44.77,28919.0,25.1442,25.2117,25.133,25.1723,28919.0
2015-09-23 09:45:00,44.74,44.76,44.52,44.54,33403.0,25.1555,25.1667,25.0318,25.043,33403.0
2015-09-23 09:50:00,44.55,44.63,44.47,44.58,21161.0,25.0486,25.0936,25.0037,25.0655,21161.0
2015-09-23 09:55:00,44.56,44.58,44.51,44.55,19566.0,25.0543,25.0655,25.0261,25.0486,19566.0
2015-09-23 10:00:00,44.57,44.72,44.56,44.68,30928.0,25.0599,25.1442,25.0543,25.1217,30928.0
2015-09-23 10:05:00,44.68,44.7,44.52,44.52,24482.0,25.1217,25.133,25.0318,25.0318,24482.0
2015-09-23 10:10:00,44.51,44.56,44.35,44.4,45783.0,25.0261,25.0543,24.9362,24.9643,45783.0
2015-09-23 10:15:00,44.4,44.49,44.33,44.49,41219.0,24.9643,25.0149,24.9249,25.0149,41219.0
2015-09-23 10:20:00,44.49,44.5,44.29,44.37,34334.0,25.0149,25.0205,24.9025,24.9474,34334.0
2015-09-23 10:25:00,44.37,44.52,44.37,44.52,26465.0,24.9474,25.0318,24.9474,25.0318,26465.0
2015-09-23 10:30:00,44.53,44.63,44.48,44.56,26559.0,25.0374,25.0936,25.0093,25.0543,26559.0
2015-09-23 10:35:00,44.58,44.66,44.53,44.64,33091.0,25.0655,25.1105,25.0374,25.0992,33091.0
2015-09-23 10:40:00,44.64,44.76,44.6,44.62,39088.0,25.0992,25.1667,25.0768,25.088,39088.0
2015-09-23 10:45:00,44.63,44.68,44.6,44.64,35743.0,25.0936,25.1217,25.0768,25.0992,35743.0
2015-09-23 10:50:00,44.64,44.79,44.64,44.69,30869.0,25.0992,25.1836,25.0992,25.1274,30869.0
2015-09-23 10:55:00,44.68,44.7,44.53,44.56,23970.0,25.1217,25.133,25.0374,25.0543,23970.0
2015-09-23 11:00:00,44.56,44.57,44.48,44.49,26896.0,25.0543,25.0599,25.0093,25.0149,26896.0
2015-09-23 11:05:00,44.5,44.52,44.37,44.49,58932.0,25.0205,25.0318,24.9474,25.0149,58932.0
2015-09-23 11:10:00,44.48,44.49,44.32,44.33,38150.0,25.0093,25.0149,24.9193,24.9249,38150.0
2015-09-23 11:15:00,44.34,44.36,44.24,44.31,32382.0,24.9306,24.9418,24.8743,24.9137,32382.0
2015-09-23 11:20:00,44.3,44.33,44.2,44.23,36000.0,24.9081,24.9249,24.8518,24.8687,36000.0
2015-09-23 11:25:00,44.22,44.3,44.19,44.26,36349.0,24.8631,24.9081,24.8462,24.8856,36349.0
2015-09-23 11:30:00,44.26,44.36,44.07,44.07,69165.0,24.8856,24.9418,24.7788,24.7788,69165.0
2015-09-23 11:35:00,44.08,44.17,44.0,44.04,50302.0,24.7844,24.835,24.7394,24.7619,50302.0
2015-09-23 11:40:00,44.03,44.03,43.86,43.93,43350.0,24.7563,24.7563,24.6607,24.7,43350.0
2015-09-23 11:45:00,43.94,44.13,43.92,44.1,192237.0,24.7057,24.8125,24.6944,24.7956,192237.0
2015-09-23 11:50:00,44.1,44.15,43.93,43.94,61231.0,24.7956,24.8237,24.7,24.7057,61231.0
2015-09-23 11:55:00,43.93,43.95,43.79,43.83,69257.0,24.7,24.7113,24.6213,24.6438,69257.0
2015-09-23 12:00:00,43.83,43.89,43.69,43.77,95878.0,24.6438,24.6775,24.5651,24.6101,95878.0
2015-09-23 12:05:00,43.77,43.77,43.63,43.67,50120.0,24.6101,24.6101,24.5314,24.5539,50120.0
2015-09-23 12:10:00,43.67,43.67,43.61,43.65,37003.0,24.5539,24.5539,24.5201,24.5426,37003.0
2015-09-23 12:15:00,43.64,43.66,43.58,43.66,23774.0,24.537,24.5482,24.5032,24.5482,23774.0
2015-09-23 12:20:00,43.66,43.66,43.47,43.47,57156.0,24.5482,24.5482,24.4414,24.4414,57156.0
2015-09-23 12:25:00,43.47,43.91,43.45,43.79,160998.0,24.4414,24.6888,24.4302,24.6213,160998.0
2015-09-23 12:30:00,43.78,43.98,43.78,43.83,80299.0,24.6157,24.7282,24.6157,24.6438,80299.0
2015-09-23 12:35:00,43.85,43.86,43.72,43.73,24538.0,24.6551,24.6607,24.582,24.5876,24538.0
2015-09-23 12:40:00,43.74,43.79,43.67,43.74,44528.0,24.5932,24.6213,24.5539,24.5932,44528.0
2015-09-23 12:45:00,43.75,43.78,43.69,43.74,16272.0,24.5988,24.6157,24.5651,24.5932,16272.0
2015-09-23 12:50:00,43.74,43.8,43.73,43.74,34405.0,24.5932,24.6269,24.5876,24.5932,34405.0
2015-09-23 12:55:00,43.72,43.9,43.66,43.82,98916.0,24.582,24.6832,24.5482,24.6382,98916.0
2015-09-23 13:00:00,43.79,43.88,43.78,43.82,15466.0,24.6213,24.6719,24.6157,24.6382,15466.0
2015-09-23 13:05:00,43.82,43.95,43.78,43.83,25041.0,24.6382,24.7113,24.6157,24.6438,25041.0
2015-09-23 13:10:00,43.85,43.88,43.78,43.86,25261.0,24.6551,24.6719,24.6157,24.6607,25261.0
2015-09-23 13:15:00,43.87,43.94,43.83,43.84,33798.0,24.6663,24.7057,24.6438,24.6494,33798.0
2015-09-23 13:20:00,43.84,43.84,43.73,43.73,18627.0,24.6494,24.6494,24.5876,24.5876,18627.0
2015-09-23 13:25:00,43.73,43.75,43.64,43.65,33476.0,24.5876,24.5988,24.537,24.5426,33476.0
2015-09-23 13:30:00,43.65,43.67,43.57,43.61,52381.0,24.5426,24.5539,24.4976,24.5201,52381.0
2015-09-23 13:35:00,43.62,43.62,43.53,43.61,45090.0,24.5257,24.5257,24.4751,24.5201,45090.0
2015-09-23 13:40:00,43.6,43.76,43.54,43.76,116969.0,24.5145,24.6045,24.4808,24.6045,116969.0
2015-09-23 13:45:00,43.76,43.8,43.67,43.67,264694.0,24.6045,24.6269,24.5539,24.5539,264694.0
2015-09-23 13:50:00,43.68,43.68,43.52,43.52,26698.0,24.5595,24.5595,24.4695,24.4695,26698.0
2015-09-23 13:55:00,43.52,43.52,43.45,43.48,84646.0,24.4695,24.4695,24.4302,24.447,84646.0
2015-09-23 14:00:00,43.47,43.51,43.39,43.45,59941.0,24.4414,24.4639,24.3964,24.4302,59941.0
2015-09-23 14:05:00,43.45,43.51,43.36,43.37,72502.0,24.4302,24.4639,24.3795,24.3852,72502.0
2015-09-23 14:10:00,43.37,43.41,43.28,43.28,50984.0,24.3852,24.4077,24.3346,24.3346,50984.0
2015-09-23 14:15:00,43.28,43.3,43.24,43.26,29629.0,24.3346,24.3458,24.3121,24.3233,29629.0
2015-09-23 14:20:00,43.25,43.26,43.18,43.26,71916.0,24.3177,24.3233,24.2783,24.3233,71916.0
2015-09-23 14:25:00,43.25,43.26,43.05,43.05,76798.0,24.3177,24.3233,24.2052,24.2052,76798.0
2015-09-23 14:30:00,43.06,43.12,43.05,43.06,54644.0,24.2109,24.2446,24.2052,24.2109,54644.0
2015-09-23 14:35:00,43.07,43.07,42.91,42.99,83460.0,24.2165,24.2165,24.1265,24.1715,83460.0
2015-09-23 14:40:00,42.98,44.54,42.92,43.71,603012.0,24.1659,25.043,24.1322,24.5763,603012.0
2015-09-23 14:45:00,43.69,43.89,43.5,43.72,306184.0,24.5651,24.6775,24.4583,24.582,306184.0
2015-09-23 14:50:00,43.7,43.72,43.25,43.25,232441.0,24.5707,24.582,24.3177,24.3177,232441.0
2015-09-23 14:55:00,43.28,43.52,43.22,43.24,248764.0,24.3346,24.4695,24.3008,24.3121,248764.0
2015-09-23 15:00:00,43.24,43.37,43.15,43.24,229341.0,24.3121,24.3852,24.2615,24.3121,229341.0
2015-09-23 15:05:00,43.24,43.25,42.99,43.01,138413.0,24.3121,24.3177,24.1715,24.1828,138413.0
2015-09-23 15:10:00,43.01,43.05,42.82,42.89,137063.0,24.1828,24.2052,24.0759,24.1153,137063.0
2015-09-23 15:15:00,42.9,42.9,42.64,42.66,147391.0,24.1209,24.1209,23.9747,23.986,147391.0
2015-09-23 15:20:00,42.66,42.7,42.5,42.51,297982.0,23.986,24.0085,23.896,23.9016,297982.0
2015-09-23 15:25:00,42.51,42.52,42.28,42.38,244646.0,23.9016,23.9073,23.7723,23.8285,244646.0
2015-09-23 15:30:00,42.39,42.47,42.31,42.47,259079.0,23.8342,23.8791,23.7892,23.8791,259079.0
2015-09-23 15:35:00,42.46,42.67,42.45,42.65,225401.0,23.8735,23.9916,23.8679,23.9803,225401.0
2015-09-23 15:40:00,42.64,42.75,42.49,42.51,217750.0,23.9747,24.0366,23.8904,23.9016,217750.0
2015-09-23 15:45:00,42.51,42.77,42.5,42.69,363027.0,23.9016,24.0478,23.896,24.0028,363027.0
2015-09-23 15:50:00,42.69,42.77,42.52,42.57,480902.0,24.0028,24.0478,23.9073,23.9354,480902.0
2015-09-23 15:55:00,42.57,42.62,42.4,42.48,471807.0,23.9354,23.9635,23.8398,23.8848,471807.0
2015-09-24 09:30:00,42.73,42.88,42.12,42.16,144456.0,24.0253,24.1097,23.6823,23.7048,144456.0
2015-09-24 09:35:00,42.19,42.34,41.87,41.9,122268.0,23.7217,23.806,23.5418,23.5587,122268.0
2015-09-24 09:40:00,41.91,41.92,41.35,41.55,172397.0,23.5643,23.5699,23.2494,23.3619,172397.0
2015-09-24 09:45:00,41.57,41.58,41.3,41.3,95036.0,23.3731,23.3787,23.2213,23.2213,95036.0
2015-09-24 09:50:00,41.29,41.32,41.09,41.14,120510.0,23.2157,23.2325,23.1032,23.1313,120510.0
2015-09-24 09:55:00,41.17,41.17,41.01,41.07,74889.0,23.1482,23.1482,23.0582,23.092,74889.0
2015-09-24 10:00:00,41.08,41.81,41.08,41.7,152005.0,23.0976,23.508,23.0976,23.4462,152005.0
2015-09-24 10:05:00,41.69,41.71,41.5,41.65,75076.0,23.4406,23.4518,23.3337,23.4181,75076.0
2015-09-24 10:10:00,41.66,41.8,41.61,41.62,60842.0,23.4237,23.5024,23.3956,23.4012,60842.0
2015-09-24 10:15:00,41.62,41.68,41.49,41.57,76951.0,23.4012,23.435,23.3281,23.3731,76951.0
2015-09-24 10:20:00,41.58,41.62,41.33,41.45,57057.0,23.3787,23.4012,23.2382,23.3056,57057.0
2015-09-24 10:25:00,41.44,41.45,41.15,41.16,91747.0,23.3,23.3056,23.137,23.1426,91747.0
2015-09-24 10:30:00,41.19,41.68,41.13,41.66,196878.0,23.1594,23.435,23.1257,23.4237,196878.0
2015-09-24 10:35:00,41.64,41.66,41.41,41.45,115299.0,23.4125,23.4237,23.2831,23.3056,115299.0
2015-09-24 10:40:00,41.44,41.49,41.25,41.31,99247.0,23.3,23.3281,23.1932,23.2269,99247.0
2015-09-24 10:45:00,41.29,41.33,41.08,41.14,102390.0,23.2157,23.2382,23.0976,23.1313,102390.0
2015-09-24 10:50:00,41.14,41.15,40.84,40.9,114167.0,23.1313,23.137,22.9627,22.9964,114167.0
2015-09-24 10:55:00,40.9,40.94,40.78,40.84,73079.0,22.9964,23.0189,22.9289,22.9627,73079.0
2015-09-24 11:00:00,40.85,40.89,40.65,40.67,117126.0,22.9683,22.9908,22.8558,22.8671,117126.0
2015-09-24 11:05:00,40.68,40.81,40.48,40.49,153688.0,22.8727,22.9458,22.7602,22.7659,153688.0
2015-09-24 11:10:00,40.49,40.5,40.1,40.21,244872.0,22.7659,22.7715,22.5466,22.6084,244872.0
2015-09-24 11:15:00,40.2,40.26,40.0,40.05,250842.0,22.6028,22.6365,22.4904,22.5185,250842.0
2015-09-24 11:20:00,40.06,40.15,39.73,39.75,347189.0,22.5241,22.5747,22.3385,22.3498,347189.0
2015-09-24 11:25:00,39.76,39.94,39.73,39.79,182322.0,22.3554,22.4566,22.3385,22.3723,182322.0
2015-09-24 11:30:00,39.81,39.91,39.75,39.77,168057.0,22.3835,22.4398,22.3498,22.361,168057.0
2015-09-24 11:35:00,39.77,39.8,39.67,39.8,341055.0,22.361,22.3779,22.3048,22.3779,341055.0
2015-09-24 11:40:00,39.8,40.34,39.8,40.13,266207.0,22.3779,22.6815,22.3779,22.5635,266207.0
2015-09-24 11:45:00,40.14,40.26,39.76,39.85,171567.0,22.5691,22.6365,22.3554,22.406,171567.0
2015-09-24 11:50:00,39.85,39.95,39.73,39.81,157536.0,22.406,22.4622,22.3385,22.3835,157536.0
2015-09-24 11:55:00,39.82,40.0,39.8,39.97,117610.0,22.3892,22.4904,22.3779,22.4735,117610.0
2015-09-24 12:00:00,39.96,40.06,39.85,39.87,174222.0,22.4679,22.5241,22.406,22.4173,174222.0
2015-09-24 12:05:00,39.89,39.95,39.71,39.8,146531.0,22.4285,22.4622,22.3273,22.3779,146531.0
2015-09-24 12:10:00,39.8,39.9,39.79,39.83,129725.0,22.3779,22.4341,22.3723,22.3948,129725.0
2015-09-24 12:15:00,39.84,39.84,39.73,39.75,88772.0,22.4004,22.4004,22.3385,22.3498,88772.0
2015-09-24 12:20:00,39.74,39.95,39.62,39.9,210478.0,22.3442,22.4622,22.2767,22.4341,210478.0
2015-09-24 12:25:00,39.89,40.05,39.89,40.03,60927.0,22.4285,22.5185,22.4285,22.5072,60927.0
2015-09-24 12:30:00,40.04,40.26,40.04,40.21,91887.0,22.5129,22.6365,22.5129,22.6084,91887.0
2015-09-24 12:35:00,40.2,40.21,40.02,40.07,74876.0,22.6028,22.6084,22.5016,22.5297,74876.0
2015-09-24 12:40:00,40.08,40.24,40.07,40.18,186257.0,22.5353,22.6253,22.5297,22.5916,186257.0
2015-09-24 12:45:00,40.18,40.46,40.1,40.35,151553.0,22.5916,22.749,22.5466,22.6872,151553.0
2015-09-24 12:50:00,40.35,40.41,40.25,40.31,77582.0,22.6872,22.7209,22.6309,22.6647,77582.0
2015-09-24 12:55:00,40.32,40.4,40.24,40.25,98889.0,22.6703,22.7153,22.6253,22.6309,98889.0
2015-09-24 13:00:00,40.26,40.34,40.24,40.32,503735.0,22.6365,22.6815,22.6253,22.6703,503735.0
2015-09-24 13:05:00,40.31,40.44,40.27,40.35,94046.0,22.6647,22.7378,22.6422,22.6872,94046.0
2015-09-24 13:10:00,40.35,40.49,40.35,40.48,96906.0,22.6872,22.7659,22.6872,22.7602,96906.0
2015-09-24 13:15:00,40.48,40.59,40.38,40.43,331690.0,22.7602,22.8221,22.704,22.7321,331690.0
2015-09-24 13:20:00,40.43,40.54,40.42,40.47,52623.0,22.7321,22.794,22.7265,22.7546,52623.0
2015-09-24 13:25:00,40.48,40.49,40.42,40.44,74735.0,22.7602,22.7659,22.7265,22.7378,74735.0
2015-09-24 13:30:00,40.44,40.47,40.42,40.47,69814.0,22.7378,22.7546,22.7265,22.7546,69814.0
2015-09-24 13:35:00,40.47,40.55,40.41,40.54,142629.0,22.7546,22.7996,22.7209,22.794,142629.0
2015-09-24 13:40:00,40.55,40.77,40.5,40.77,149408.0,22.7996,22.9233,22.7715,22.9233,149408.0
2015-09-24 13:45:00,40.77,40.89,40.76,40.85,120847.0,22.9233,22.9908,22.9177,22.9683,120847.0
2015-09-24 13:50:00,40.86,41.11,40.86,41.1,155479.0,22.9739,23.1145,22.9739,23.1088,155479.0
2015-09-24 13:55:00,41.09,41.18,41.0,41.08,173934.0,23.1032,23.1538,23.0526,23.0976,173934.0
2015-09-24 14:00:00,41.08,41.1,40.65,40.76,233010.0,23.0976,23.1088,22.8558,22.9177,233010.0
2015-09-24 14:05:00,40.76,40.88,40.53,40.88,165663.0,22.9177,22.9851,22.7884,22.9851,165663.0
2015-09-24 14:10:00,40.88,40.91,40.8,40.85,158533.0,22.9851,23.002,22.9402,22.9683,158533.0
2015-09-24 14:15:00,40.85,41.0,40.85,40.98,52598.0,22.9683,23.0526,22.9683,23.0414,52598.0
2015-09-24 14:20:00,40.98,41.08,40.92,41.07,47764.0,23.0414,23.0976,23.0076,23.092,47764.0
2015-09-24 14:25:00,41.07,41.21,41.05,41.16,83050.0,23.092,23.1707,23.0807,23.1426,83050.0
2015-09-24 14:30:00,41.16,41.2,41.1,41.16,93138.0,23.1426,23.1651,23.1088,23.1426,93138.0
2015-09-24 14:35:00,41.18,41.27,41.17,41.26,78984.0,23.1538,23.2044,23.1482,23.1988,78984.0
2015-09-24 14:40:00,41.26,41.36,41.24,41.33,117174.0,23.1988,23.255,23.1876,23.2382,117174.0
2015-09-24 14:45:00,41.33,41.64,41.32,41.64,151790.0,23.2382,23.4125,23.2325,23.4125,151790.0
2015-09-24 14:50:00,41.64,41.74,41.59,41.61,128186.0,23.4125,23.4687,23.3844,23.3956,128186.0
2015-09-24 14:55:00,41.62,41.79,41.61,41.63,89774.0,23.4012,23.4968,23.3956,23.4068,89774.0
2015-09-24 15:00:00,41.63,41.77,41.56,41.62,96980.0,23.4068,23.4856,23.3675,23.4012,96980.0
2015-09-24 15:05:00,41.62,41.66,41.47,41.5,142003.0,23.4012,23.4237,23.3169,23.3337,142003.0
2015-09-24 15:10:00,41.5,41.57,41.42,41.53,100954.0,23.3337,23.3731,23.2888,23.3506,100954.0
2015-09-24 15:15:00,41.52,41.64,41.51,41.62,85277.0,23.345,23.4125,23.3394,23.4012,85277.0
2015-09-24 15:20:00,41.62,41.69,41.61,41.64,59503.0,23.4012,23.4406,23.3956,23.4125,59503.0
2015-09-24 15:25:00,41.64,41.77,41.62,41.73,85547.0,23.4125,23.4856,23.4012,23.4631,85547.0
2015-09-24 15:30:00,41.72,41.75,41.63,41.67,86392.0,23.4574,23.4743,23.4068,23.4293,86392.0
2015-09-24 15:35:00,41.67,41.71,41.63,41.67,131318.0,23.4293,23.4518,23.4068,23.4293,131318.0
2015-09-24 15:40:00,41.68,41.83,41.68,41.8,150770.0,23.435,23.5193,23.435,23.5024,150770.0
2015-09-24 15:45:00,41.79,41.87,41.74,41.86,175050.0,23.4968,23.5418,23.4687,23.5362,175050.0
2015-09-24 15:50:00,41.86,41.87,41.69,41.83,211622.0,23.5362,23.5418,23.4406,23.5193,211622.0
2015-09-24 15:55:00,41.83,41.86,41.7,41.8,416308.0,23.5193,23.5362,23.4462,23.5024,416308.0
2015-09-25 09:30:00,42.27,42.88,42.21,42.35,190330.0,23.7667,24.1097,23.733,23.8117,190330.0
2015-09-25 09:35:00,42.36,42.38,41.96,41.97,131154.0,23.8173,23.8285,23.5924,23.598,131154.0
2015-09-25 09:40:00,41.98,42.08,41.86,42.01,107406.0,23.6036,23.6599,23.5362,23.6205,107406.0
2015-09-25 09:45:00,42.0,42.06,41.97,42.06,35674.0,23.6149,23.6486,23.598,23.6486,35674.0
2015-09-25 09:50:00,42.06,42.48,42.06,42.42,71394.0,23.6486,23.8848,23.6486,23.851,71394.0
2015-09-25 09:55:00,42.41,42.45,42.33,42.37,32063.0,23.8454,23.8679,23.8004,23.8229,32063.0
2015-09-25 10:00:00,42.39,42.45,42.2,42.38,62216.0,23.8342,23.8679,23.7273,23.8285,62216.0
2015-09-25 10:05:00,42.38,42.61,42.36,42.6,101344.0,23.8285,23.9579,23.8173,23.9522,101344.0
2015-09-25 10:10:00,42.6,42.84,42.48,42.51,164919.0,23.9522,24.0872,23.8848,23.9016,164919.0
2015-09-25 10:15:00,42.48,42.51,42.15,42.21,91621.0,23.8848,23.9016,23.6992,23.733,91621.0
2015-09-25 10:20:00,42.2,42.42,42.12,42.18,102373.0,23.7273,23.851,23.6823,23.7161,102373.0
2015-09-25 10:25:00,42.19,42.34,42.11,42.17,69573.0,23.7217,23.806,23.6767,23.7105,69573.0
2015-09-25 10:30:00,42.16,42.43,42.14,42.42,100348.0,23.7048,23.8566,23.6936,23.851,100348.0
2015-09-25 10:35:00,42.41,42.51,42.35,42.47,38281.0,23.8454,23.9016,23.8117,23.8791,38281.0
2015-09-25 10:40:00,42.46,42.46,42.35,42.39,45966.0,23.8735,23.8735,23.8117,23.8342,45966.0
2015-09-25 10:45:00,42.38,42.5,42.31,42.46,95713.0,23.8285,23.896,23.7892,23.8735,95713.0
2015-09-25 10:50:00,42.46,42.52,42.37,42.45,119996.0,23.8735,23.9073,23.8229,23.8679,119996.0
2015-09-25 10:55:00,42.45,42.46,42.31,42.33,56425.0,23.8679,23.8735,23.7892,23.8004,56425.0
2015-09-25 11:00:00,42.32,42.33,42.22,42.31,38384.0,23.7948,23.8004,23.7386,23.7892,38384.0
2015-09-25 11:05:00,42.32,42.34,42.19,42.23,84000.0,23.7948,23.806,23.7217,23.7442,84000.0
2015-09-25 11:10:00,42.24,42.29,42.23,42.25,24286.0,23.7498,23.7779,23.7442,23.7554,24286.0
2015-09-25 11:15:00,42.26,42.27,42.14,42.16,40504.0,23.7611,23.7667,23.6936,23.7048,40504.0
2015-09-25 11:20:00,42.17,42.18,42.01,42.08,64317.0,23.7105,23.7161,23.6205,23.6599,64317.0
2015-09-25 11:25:00,42.09,42.2,42.08,42.15,45032.0,23.6655,23.7273,23.6599,23.6992,45032.0
2015-09-25 11:30:00,42.15,42.15,41.98,41.98,51602.0,23.6992,23.6992,23.6036,23.6036,51602.0
2015-09-25 11:35:00,41.98,42.01,41.96,42.0,56425.0,23.6036,23.6205,23.5924,23.6149,56425.0
2015-09-25 11:40:00,42.0,42.03,41.99,42.0,44600.0,23.6149,23.6317,23.6093,23.6149,44600.0
2015-09-25 11:45:00,42.0,42.03,41.94,41.94,43826.0,23.6149,23.6317,23.5811,23.5811,43826.0
2015-09-25 11:50:00,41.93,41.99,41.88,41.91,50240.0,23.5755,23.6093,23.5474,23.5643,50240.0
2015-09-25 11:55:00,41.9,41.93,41.83,41.83,46263.0,23.5587,23.5755,23.5193,23.5193,46263.0
2015-09-25 12:00:00,41.83,41.84,41.73,41.75,44559.0,23.5193,23.5249,23.4631,23.4743,44559.0
2015-09-25 12:05:00,41.76,41.76,41.71,41.71,46813.0,23.4799,23.4799,23.4518,23.4518,46813.0
2015-09-25 12:10:00,41.72,41.81,41.71,41.76,73344.0,23.4574,23.508,23.4518,23.4799,73344.0
2015-09-25 12:15:00,41.77,41.77,41.6,41.68,60123.0,23.4856,23.4856,23.39,23.435,60123.0
2015-09-25 12:20:00,41.69,41.78,41.67,41.78,113480.0,23.4406,23.4912,23.4293,23.4912,113480.0
2015-09-25 12:25:00,41.78,41.79,41.74,41.76,17835.0,23.4912,23.4968,23.4687,23.4799,17835.0
2015-09-25 12:30:00,41.75,41.78,41.71,41.75,28969.0,23.4743,23.4912,23.4518,23.4743,28969.0
2015-09-25 12:35:00,41.75,41.75,41.67,41.72,37669.0,23.4743,23.4743,23.4293,23.4574,37669.0
2015-09-25 12:40:00,41.73,41.83,41.72,41.83,25739.0,23.4631,23.5193,23.4574,23.5193,25739.0
2015-09-25 12:45:00,41.82,41.83,41.75,41.75,39999.0,23.5137,23.5193,23.4743,23.4743,39999.0
2015-09-25 12:50:00,41.76,41.77,41.71,41.73,18189.0,23.4799,23.4856,23.4518,23.4631,18189.0
2015-09-25 12:55:00,41.73,41.75,41.65,41.66,15387.0,23.4631,23.4743,23.4181,23.4237,15387.0
2015-09-25 13:00:00,41.67,41.72,41.61,41.7,57333.0,23.4293,23.4574,23.3956,23.4462,57333.0
2015-09-25 13:05:00,41.7,41.76,41.62,41.73,90700.0,23.4462,23.4799,23.4012,23.4631,90700.0
2015-09-25 13:10:00,41.72,41.72,41.67,41.71,14320.0,23.4574,23.4574,23.4293,23.4518,14320.0
2015-09-25 13:15:00,41.71,41.76,41.69,41.7,22624.0,23.4518,23.4799,23.4406,23.4462,22624.0
2015-09-25 13:20:00,41.71,41.76,41.69,41.73,24553.0,23.4518,23.4799,23.4406,23.4631,24553.0
2015-09-25 13:25:00,41.74,41.74,41.63,41.64,23579.0,23.4687,23.4687,23.4068,23.4125,23579.0
2015-09-25 13:30:00,41.64,41.69,41.6,41.6,57574.0,23.4125,23.4406,23.39,23.39,57574.0
2015-09-25 13:35:00,41.6,41.62,41.54,41.58,26596.0,23.39,23.4012,23.3562,23.3787,26596.0
2015-09-25 13:40:00,41.58,41.59,41.55,41.58,37797.0,23.3787,23.3844,23.3619,23.3787,37797.0
2015-09-25 13:45:00,41.58,41.65,41.54,41.65,33816.0,23.3787,23.4181,23.3562,23.4181,33816.0
2015-09-25 13:50:00,41.65,41.69,41.63,41.67,20775.0,23.4181,23.4406,23.4068,23.4293,20775.0
2015-09-25 13:55:00,41.68,41.74,41.67,41.72,31039.0,23.435,23.4687,23.4293,23.4574,31039.0
2015-09-25 14:00:00,41.73,41.76,41.68,41.75,66275.0,23.4631,23.4799,23.435,23.4743,66275.0
2015-09-25 14:05:00,41.76,41.82,41.74,41.79,24961.0,23.4799,23.5137,23.4687,23.4968,24961.0
2015-09-25 14:10:00,41.79,41.79,41.62,41.62,37080.0,23.4968,23.4968,23.4012,23.4012,37080.0
2015-09-25 14:15:00,41.62,41.7,41.54,41.54,33333.0,23.4012,23.4462,23.3562,23.3562,33333.0
2015-09-25 14:20:00,41.52,41.56,41.46,41.47,31359.0,23.345,23.3675,23.3113,23.3169,31359.0
2015-09-25 14:25:00,41.48,41.51,41.43,41.5,29696.0,23.3225,23.3394,23.2944,23.3337,29696.0
2015-09-25 14:30:00,41.49,41.54,41.46,41.52,59965.0,23.3281,23.3562,23.3113,23.345,59965.0
2015-09-25 14:35:00,41.51,41.58,41.49,41.53,44456.0,23.3394,23.3787,23.3281,23.3506,44456.0
2015-09-25 14:40:00,41.52,41.53,41.34,41.35,53986.0,23.345,23.3506,23.2438,23.2494,53986.0
2015-09-25 14:45:00,41.36,41.47,41.29,41.29,26618.0,23.255,23.3169,23.2157,23.2157,26618.0
2015-09-25 14:50:00,41.3,41.4,41.3,41.38,51029.0,23.2213,23.2775,23.2213,23.2663,51029.0
2015-09-25 14:55:00,41.37,41.37,41.27,41.34,72610.0,23.2607,23.2607,23.2044,23.2438,72610.0
2015-09-25 15:00:00,41.35,41.35,41.27,41.27,59295.0,23.2494,23.2494,23.2044,23.2044,59295.0
2015-09-25 15:05:00,41.26,41.28,41.08,41.09,121173.0,23.1988,23.2101,23.0976,23.1032,121173.0
2015-09-25 15:10:00,41.08,41.11,41.03,41.05,157570.0,23.0976,23.1145,23.0695,23.0807,157570.0
2015-09-25 15:15:00,41.05,41.17,41.03,41.1,94446.0,23.0807,23.1482,23.0695,23.1088,94446.0
2015-09-25 15:20:00,41.09,41.2,41.07,41.16,110490.0,23.1032,23.1651,23.092,23.1426,110490.0
2015-09-25 15:25:00,41.16,41.29,41.13,41.26,111213.0,23.1426,23.2157,23.1257,23.1988,111213.0
2015-09-25 15:30:00,41.25,41.3,41.2,41.3,121588.0,23.1932,23.2213,23.1651,23.2213,121588.0
2015-09-25 15:35:00,41.31,41.38,41.18,41.23,139959.0,23.2269,23.2663,23.1538,23.1819,139959.0
2015-09-25 15:40:00,41.23,41.54,41.21,41.53,172516.0,23.1819,23.3562,23.1707,23.3506,172516.0
2015-09-25 15:45:00,41.56,41.58,41.49,41.51,153774.0,23.3675,23.3787,23.3281,23.3394,153774.0
2015-09-25 15:50:00,41.51,41.52,41.4,41.42,151985.0,23.3394,23.345,23.2775,23.2888,151985.0
2015-09-25 15:55:00,41.42,41.6,41.42,41.6,328278.0,23.2888,23.39,23.2888,23.39,328278.0
2015-09-28 09:30:00,39.57,39.75,38.73,39.37,1343961.0,22.2486,22.3498,21.7763,22.1361,1343961.0
2015-09-28 09:35:00,39.4,40.0,39.31,39.44,928603.0,22.153,22.4904,22.1024,22.1755,928603.0
2015-09-28 09:40:00,39.43,39.43,38.99,39.1,895175.0,22.1699,22.1699,21.9225,21.9843,895175.0
2015-09-28 09:45:00,39.1,39.18,38.78,38.87,712580.0,21.9843,22.0293,21.8044,21.855,712580.0
2015-09-28 09:50:00,38.86,39.53,38.85,38.98,751368.0,21.8494,22.2261,21.8438,21.9169,751368.0
2015-09-28 09:55:00,38.98,39.05,38.83,38.88,331463.0,21.9169,21.9562,21.8325,21.8606,331463.0
2015-09-28 10:00:00,38.84,39.03,38.53,38.56,551223.0,21.8381,21.945,21.6638,21.6807,551223.0
2015-09-28 10:05:00,38.53,38.55,38.23,38.26,536932.0,21.6638,21.6751,21.4952,21.512,536932.0
2015-09-28 10:10:00,38.26,38.3,37.92,38.0,807293.0,21.512,21.5345,21.3209,21.3658,807293.0
2015-09-28 10:15:00,37.99,38.01,37.4,37.63,615548.0,21.3602,21.3715,21.0285,21.1578,615548.0
2015-09-28 10:20:00,37.63,37.68,37.26,37.55,571366.0,21.1578,21.1859,20.9498,21.1128,571366.0
2015-09-28 10:25:00,37.55,38.03,37.55,37.9,415554.0,21.1128,21.3827,21.1128,21.3096,415554.0
2015-09-28 10:30:00,37.88,38.11,37.88,38.05,267704.0,21.2984,21.4277,21.2984,21.394,267704.0
2015-09-28 10:35:00,38.05,38.12,37.96,38.07,204913.0,21.394,21.4333,21.3434,21.4052,204913.0
2015-09-28 10:40:00,38.06,38.47,38.02,38.3,314318.0,21.3996,21.6301,21.3771,21.5345,314318.0
2015-09-28 10:45:00,38.29,38.53,38.19,38.32,298714.0,21.5289,21.6638,21.4727,21.5458,298714.0
2015-09-28 10:50:00,38.32,38.68,38.24,38.4,245003.0,21.5458,21.7482,21.5008,21.5907,245003.0
2015-09-28 10:55:00,38.4,38.63,38.3,38.52,152577.0,21.5907,21.7201,21.5345,21.6582,152577.0
2015-09-28 11:00:00,38.52,38.83,38.52,38.8,221932.0,21.6582,21.8325,21.6582,21.8156,221932.0
2015-09-28 11:05:00,38.8,38.81,38.55,38.55,215823.0,21.8156,21.8213,21.6751,21.6751,215823.0
2015-09-28 11:10:00,38.56,38.58,38.2,38.29,227755.0,21.6807,21.692,21.4783,21.5289,227755.0
2015-09-28 11:15:00,38.29,38.42,38.22,38.4,126839.0,21.5289,21.602,21.4895,21.5907,126839.0
2015-09-28 11:20:00,38.4,38.5,38.35,38.39,123516.0,21.5907,21.647,21.5626,21.5851,123516.0
2015-09-28 11:25:00,38.39,38.39,37.95,37.99,201225.0,21.5851,21.5851,21.3377,21.3602,201225.0
2015-09-28 11:30:00,37.99,38.13,37.99,38.07,184568.0,21.3602,21.4389,21.3602,21.4052,184568.0
2015-09-28 11:35:00,38.07,38.15,37.99,38.0,157912.0,21.4052,21.4502,21.3602,21.3658,157912.0
2015-09-28 11:40:00,38.0,38.01,37.92,37.92,202615.0,21.3658,21.3715,21.3209,21.3209,202615.0
2015-09-28 11:45:00,37.93,37.96,37.79,37.79,149103.0,21.3265,21.3434,21.2478,21.2478,149103.0
2015-09-28 11:50:00,37.79,37.83,37.54,37.68,329341.0,21.2478,21.2703,21.1072,21.1859,329341.0
2015-09-28 11:55:00,37.68,37.75,37.65,37.66,218966.0,21.1859,21.2253,21.1691,21.1747,218966.0
2015-09-28 12:00:00,37.66,37.81,37.66,37.78,248762.0,21.1747,21.259,21.1747,21.2421,248762.0
2015-09-28 12:05:00,37.78,37.79,37.62,37.62,139582.0,21.2421,21.2478,21.1522,21.1522,139582.0
2015-09-28 12:10:00,37.62,37.63,37.41,37.58,197551.0,21.1522,21.1578,21.0341,21.1297,197551.0
2015-09-28 12:15:00,37.57,37.84,37.44,37.77,322107.0,21.1241,21.2759,21.051,21.2365,322107.0
2015-09-28 12:20:00,37.77,37.78,37.63,37.72,98179.0,21.2365,21.2421,21.1578,21.2084,98179.0
2015-09-28 12:25:00,37.72,37.73,37.62,37.62,98901.0,21.2084,21.214,21.1522,21.1522,98901.0
2015-09-28 12:30:00,37.62,37.64,37.46,37.47,102393.0,21.1522,21.1634,21.0622,21.0678,102393.0
2015-09-28 12:35:00,37.47,37.59,37.45,37.57,200422.0,21.0678,21.1353,21.0566,21.1241,200422.0
2015-09-28 12:40:00,37.55,37.61,37.48,37.48,56089.0,21.1128,21.1466,21.0735,21.0735,56089.0
2015-09-28 12:45:00,37.48,37.53,37.42,37.52,158363.0,21.0735,21.1016,21.0397,21.096,158363.0
2015-09-28 12:50:00,37.52,37.57,37.43,37.45,127405.0,21.096,21.1241,21.0454,21.0566,127405.0
2015-09-28 12:55:00,37.46,37.76,37.41,37.58,174265.0,21.0622,21.2309,21.0341,21.1297,174265.0
2015-09-28 13:00:00,37.58,37.7,37.56,37.66,80291.0,21.1297,21.1972,21.1184,21.1747,80291.0
2015-09-28 13:05:00,37.66,37.7,37.58,37.59,95547.0,21.1747,21.1972,21.1297,21.1353,95547.0
2015-09-28 13:10:00,37.59,37.61,37.52,37.57,99964.0,21.1353,21.1466,21.096,21.1241,99964.0
2015-09-28 13:15:00,37.58,37.59,37.45,37.48,149016.0,21.1297,21.1353,21.0566,21.0735,149016.0
2015-09-28 13:20:00,37.48,37.56,37.48,37.5,219193.0,21.0735,21.1184,21.0735,21.0847,219193.0
2015-09-28 13:25:00,37.48,37.49,37.37,37.43,267456.0,21.0735,21.0791,21.0116,21.0454,267456.0
2015-09-28 13:30:00,37.43,37.44,37.36,37.4,139329.0,21.0454,21.051,21.006,21.0285,139329.0
2015-09-28 13:35:00,37.39,37.4,37.33,37.34,154934.0,21.0229,21.0285,20.9891,20.9948,154934.0
2015-09-28 13:40:00,37.34,37.38,37.28,37.29,157361.0,20.9948,21.0172,20.961,20.9666,157361.0
2015-09-28 13:45:00,37.29,37.32,37.27,37.3,115557.0,20.9666,20.9835,20.9554,20.9723,115557.0
2015-09-28 13:50:00,37.3,37.31,37.07,37.09,199859.0,20.9723,20.9779,20.8429,20.8542,199859.0
2015-09-28 13:55:00,37.1,37.21,37.07,37.16,218183.0,20.8598,20.9217,20.8429,20.8935,218183.0
2015-09-28 14:00:00,37.16,37.38,37.16,37.29,168156.0,20.8935,21.0172,20.8935,20.9666,168156.0
2015-09-28 14:05:00,37.28,37.31,37.14,37.23,84044.0,20.961,20.9779,20.8823,20.9329,84044.0
2015-09-28 14:10:00,37.23,37.23,37.06,37.07,75872.0,20.9329,20.9329,20.8373,20.8429,75872.0
2015-09-28 14:15:00,37.06,37.08,36.92,36.96,285591.0,20.8373,20.8486,20.7586,20.7811,285591.0
2015-09-28 14:20:00,36.96,37.0,36.86,37.0,254630.0,20.7811,20.8036,20.7249,20.8036,254630.0
2015-09-28 14:25:00,37.0,37.0,36.86,36.93,139075.0,20.8036,20.8036,20.7249,20.7642,139075.0
2015-09-28 14:30:00,36.93,36.98,36.85,36.96,107344.0,20.7642,20.7923,20.7192,20.7811,107344.0
2015-09-28 14:35:00,36.95,37.05,36.9,36.98,140608.0,20.7755,20.8317,20.7474,20.7923,140608.0
2015-09-28 14:40:00,36.98,37.38,36.98,37.38,246425.0,20.7923,21.0172,20.7923,21.0172,246425.0
2015-09-28 14:45:00,37.38,37.38,37.15,37.17,104980.0,21.0172,21.0172,20.8879,20.8992,104980.0
2015-09-28 14:50:00,37.16,37.28,37.06,37.13,165221.0,20.8935,20.961,20.8373,20.8767,165221.0
2015-09-28 14:55:00,37.12,37.22,37.1,37.19,100435.0,20.8711,20.9273,20.8598,20.9104,100435.0
2015-09-28 15:00:00,37.19,37.28,37.16,37.26,114494.0,20.9104,20.961,20.8935,20.9498,114494.0
2015-09-28 15:05:00,37.26,37.26,37.05,37.05,81762.0,20.9498,20.9498,20.8317,20.8317,81762.0
2015-09-28 15:10:00,37.05,37.06,36.95,36.98,264944.0,20.8317,20.8373,20.7755,20.7923,264944.0
2015-09-28 15:15:00,36.98,37.0,36.87,36.87,269564.0,20.7923,20.8036,20.7305,20.7305,269564.0
2015-09-28 15:20:00,36.88,36.93,36.72,36.72,310971.0,20.7361,20.7642,20.6462,20.6462,310971.0
2015-09-28 15:25:00,36.71,36.81,36.68,36.8,401166.0,20.6405,20.6968,20.6237,20.6911,401166.0
2015-09-28 15:30:00,36.8,36.92,36.75,36.76,466395.0,20.6911,20.7586,20.663,20.6686,466395.0
2015-09-28 15:35:00,36.76,36.89,36.71,36.72,331942.0,20.6686,20.7417,20.6405,20.6462,331942.0
2015-09-28 15:40:00,36.72,36.76,36.64,36.65,402803.0,20.6462,20.6686,20.6012,20.6068,402803.0
2015-09-28 15:45:00,36.64,36.65,36.39,36.46,655989.0,20.6012,20.6068,20.4606,20.5,655989.0
2015-09-28 15:50:00,36.46,36.55,36.3,36.33,1089169.0,20.5,20.5506,20.41,20.4269,1089169.0
2015-09-28 15:55:00,36.32,36.57,36.28,36.57,1677128.0,20.4212,20.5618,20.3988,20.5618,1677128.0
2015-09-29 09:30:00,36.82,37.05,36.57,36.96,267582.0,20.7024,20.8317,20.5618,20.7811,267582.0
2015-09-29 09:35:00,36.96,37.17,36.89,37.09,267318.0,20.7811,20.8992,20.7417,20.8542,267318.0
2015-09-29 09:40:00,37.09,37.09,36.63,36.66,216050.0,20.8542,20.8542,20.5955,20.6124,216050.0
2015-09-29 09:45:00,36.66,36.75,36.57,36.74,289114.0,20.6124,20.663,20.5618,20.6574,289114.0
2015-09-29 09:50:00,36.74,36.87,36.69,36.76,207073.0,20.6574,20.7305,20.6293,20.6686,207073.0
2015-09-29 09:55:00,36.75,36.76,36.4,36.75,328440.0,20.663,20.6686,20.4662,20.663,328440.0
2015-09-29 10:00:00,36.75,36.76,36.48,36.58,258191.0,20.663,20.6686,20.5112,20.5674,258191.0
2015-09-29 10:05:00,36.58,36.6,36.41,36.42,223373.0,20.5674,20.5787,20.4718,20.4775,223373.0
2015-09-29 10:10:00,36.42,36.62,36.4,36.62,160892.0,20.4775,20.5899,20.4662,20.5899,160892.0
2015-09-29 10:15:00,36.62,36.7,36.58,36.58,188734.0,20.5899,20.6349,20.5674,20.5674,188734.0
2015-09-29 10:20:00,36.58,36.7,36.57,36.58,182768.0,20.5674,20.6349,20.5618,20.5674,182768.0
2015-09-29 10:25:00,36.59,36.91,36.58,36.79,179144.0,20.5731,20.753,20.5674,20.6855,179144.0
2015-09-29 10:30:00,36.8,36.83,36.63,36.73,209267.0,20.6911,20.708,20.5955,20.6518,209267.0
2015-09-29 10:35:00,36.73,36.79,36.73,36.76,142271.0,20.6518,20.6855,20.6518,20.6686,142271.0
2015-09-29 10:40:00,36.76,36.76,36.62,36.65,145868.0,20.6686,20.6686,20.5899,20.6068,145868.0
2015-09-29 10:45:00,36.65,36.65,36.47,36.5,150775.0,20.6068,20.6068,20.5056,20.5225,150775.0
2015-09-29 10:50:00,36.5,36.5,36.39,36.43,160486.0,20.5225,20.5225,20.4606,20.4831,160486.0
2015-09-29 10:55:00,36.43,36.47,36.39,36.44,415977.0,20.4831,20.5056,20.4606,20.4887,415977.0
2015-09-29 11:00:00,36.44,36.46,36.3,36.31,146441.0,20.4887,20.5,20.41,20.4156,146441.0
2015-09-29 11:05:00,36.3,36.31,36.02,36.02,146292.0,20.41,20.4156,20.2526,20.2526,146292.0
2015-09-29 11:10:00,36.02,36.07,35.93,35.95,218788.0,20.2526,20.2807,20.202,20.2132,218788.0
2015-09-29 11:15:00,35.95,35.95,35.54,35.55,276884.0,20.2132,20.2132,19.9827,19.9883,276884.0
2015-09-29 11:20:00,35.55,35.56,35.29,35.42,320276.0,19.9883,19.9939,19.8421,19.9152,320276.0
2015-09-29 11:25:00,35.42,35.48,35.25,35.48,268008.0,19.9152,19.9489,19.8196,19.9489,268008.0
2015-09-29 11:30:00,35.48,35.52,35.24,35.25,192706.0,19.9489,19.9714,19.814,19.8196,192706.0
2015-09-29 11:35:00,35.25,35.31,35.07,35.13,354880.0,19.8196,19.8534,19.7184,19.7522,354880.0
2015-09-29 11:40:00,35.12,35.12,34.76,34.88,314430.0,19.7465,19.7465,19.5441,19.6116,314430.0
2015-09-29 11:45:00,34.89,35.27,34.88,35.19,252085.0,19.6172,19.8309,19.6116,19.7859,252085.0
2015-09-29 11:50:00,35.18,35.27,35.03,35.08,186191.0,19.7803,19.8309,19.6959,19.724,186191.0
2015-09-29 11:55:00,35.08,35.16,35.02,35.04,263559.0,19.724,19.769,19.6903,19.7016,263559.0
2015-09-29 12:00:00,35.03,35.25,34.84,35.25,276728.0,19.6959,19.8196,19.5891,19.8196,276728.0
2015-09-29 12:05:00,35.25,35.3,35.03,35.06,159974.0,19.8196,19.8477,19.6959,19.7128,159974.0
2015-09-29 12:10:00,35.06,35.21,35.05,35.2,106926.0,19.7128,19.7971,19.7072,19.7915,106926.0
2015-09-29 12:15:00,35.2,35.8,35.19,35.5,273359.0,19.7915,20.1289,19.7859,19.9602,273359.0
2015-09-29 12:20:00,35.5,35.64,35.47,35.57,113469.0,19.9602,20.0389,19.9433,19.9996,113469.0
2015-09-29 12:25:00,35.57,35.79,35.57,35.69,179438.0,19.9996,20.1232,19.9996,20.067,179438.0
2015-09-29 12:30:00,35.69,35.76,35.53,35.72,109376.0,20.067,20.1064,19.9771,20.0839,109376.0
2015-09-29 12:35:00,35.72,35.77,35.54,35.61,193387.0,20.0839,20.112,19.9827,20.022,193387.0
2015-09-29 12:40:00,35.6,35.72,35.59,35.72,83763.0,20.0164,20.0839,20.0108,20.0839,83763.0
2015-09-29 12:45:00,35.72,35.76,35.55,35.6,83545.0,20.0839,20.1064,19.9883,20.0164,83545.0
2015-09-29 12:50:00,35.6,35.72,35.59,35.72,91688.0,20.0164,20.0839,20.0108,20.0839,91688.0
2015-09-29 12:55:00,35.72,35.81,35.69,35.72,139522.0,20.0839,20.1345,20.067,20.0839,139522.0
2015-09-29 13:00:00,35.72,35.72,35.5,35.53,129549.0,20.0839,20.0839,19.9602,19.9771,129549.0
2015-09-29 13:05:00,35.54,35.57,35.44,35.47,132491.0,19.9827,19.9996,19.9265,19.9433,132491.0
2015-09-29 13:10:00,35.46,35.61,35.44,35.53,229100.0,19.9377,20.022,19.9265,19.9771,229100.0
2015-09-29 13:15:00,35.53,35.57,35.36,35.49,215312.0,19.9771,19.9996,19.8815,19.9546,215312.0
2015-09-29 13:20:00,35.5,35.54,35.48,35.5,137992.0,19.9602,19.9827,19.9489,19.9602,137992.0
2015-09-29 13:25:00,35.5,35.6,35.45,35.59,140547.0,19.9602,20.0164,19.9321,20.0108,140547.0
2015-09-29 13:30:00,35.6,35.78,35.49,35.54,203026.0,20.0164,20.1176,19.9546,19.9827,203026.0
2015-09-29 13:35:00,35.52,35.53,35.38,35.49,202734.0,19.9714,19.9771,19.8927,19.9546,202734.0
2015-09-29 13:40:00,35.5,35.51,35.32,35.4,173938.0,19.9602,19.9658,19.859,19.904,173938.0
2015-09-29 13:45:00,35.39,35.42,35.3,35.31,158963.0,19.8983,19.9152,19.8477,19.8534,158963.0
2015-09-29 13:50:00,35.31,35.32,35.1,35.11,260758.0,19.8534,19.859,19.7353,19.7409,260758.0
2015-09-29 13:55:00,35.11,35.27,35.11,35.23,255503.0,19.7409,19.8309,19.7409,19.8084,255503.0
2015-09-29 14:00:00,35.21,35.26,35.18,35.26,209566.0,19.7971,19.8253,19.7803,19.8253,209566.0
2015-09-29 14:05:00,35.25,35.28,35.17,35.27,212338.0,19.8196,19.8365,19.7746,19.8309,212338.0
2015-09-29 14:10:00,35.27,35.39,35.22,35.37,161098.0,19.8309,19.8983,19.8028,19.8871,161098.0
2015-09-29 14:15:00,35.37,35.45,35.32,35.45,100561.0,19.8871,19.9321,19.859,19.9321,100561.0
2015-09-29 14:20:00,35.44,35.44,35.33,35.36,101526.0,19.9265,19.9265,19.8646,19.8815,101526.0
2015-09-29 14:25:00,35.35,35.39,35.25,35.26,132194.0,19.8759,19.8983,19.8196,19.8253,132194.0
2015-09-29 14:30:00,35.26,35.31,35.25,35.27,56440.0,19.8253,19.8534,19.8196,19.8309,56440.0
2015-09-29 14:35:00,35.28,35.29,35.18,35.2,179478.0,19.8365,19.8421,19.7803,19.7915,179478.0
2015-09-29 14:40:00,35.2,35.21,35.1,35.1,90926.0,19.7915,19.7971,19.7353,19.7353,90926.0
2015-09-29 14:45:00,35.09,35.13,34.9,34.92,300356.0,19.7297,19.7522,19.6228,19.6341,300356.0
2015-09-29 14:50:00,34.93,34.97,34.85,34.85,160594.0,19.6397,19.6622,19.5947,19.5947,160594.0
2015-09-29 14:55:00,34.86,34.94,34.82,34.85,305265.0,19.6003,19.6453,19.5779,19.5947,305265.0
2015-09-29 15:00:00,34.86,34.91,34.83,34.87,191862.0,19.6003,19.6285,19.5835,19.606,191862.0
2015-09-29 15:05:00,34.88,34.97,34.84,34.9,189392.0,19.6116,19.6622,19.5891,19.6228,189392.0
2015-09-29 15:10:00,34.9,35.02,34.87,34.95,134015.0,19.6228,19.6903,19.606,19.651,134015.0
2015-09-29 15:15:00,34.96,35.12,34.95,34.99,193478.0,19.6566,19.7465,19.651,19.6734,193478.0
2015-09-29 15:20:00,34.98,34.99,34.84,34.86,133856.0,19.6678,19.6734,19.5891,19.6003,133856.0
2015-09-29 15:25:00,34.86,34.95,34.85,34.86,185454.0,19.6003,19.651,19.5947,19.6003,185454.0
2015-09-29 15:30:00,34.87,34.91,34.85,34.88,133147.0,19.606,19.6285,19.5947,19.6116,133147.0
2015-09-29 15:35:00,34.88,34.93,34.75,34.75,257059.0,19.6116,19.6397,19.5385,19.5385,257059.0
2015-09-29 15:40:00,34.75,34.76,34.65,34.66,224877.0,19.5385,19.5441,19.4823,19.4879,224877.0
2015-09-29 15:45:00,34.66,34.76,34.64,34.76,254626.0,19.4879,19.5441,19.4767,19.5441,254626.0
2015-09-29 15:50:00,34.77,34.93,34.75,34.82,386325.0,19.5497,19.6397,19.5385,19.5779,386325.0
2015-09-29 15:55:00,34.81,35.02,34.77,34.93,1305914.0,19.5722,19.6903,19.5497,19.6397,1305914.0
2015-09-30 09:30:00,35.74,35.91,35.01,35.85,469524.0,20.0951,20.1907,19.6847,20.157,469524.0
2015-09-30 09:35:00,35.85,36.23,35.81,36.02,463666.0,20.157,20.3706,20.1345,20.2526,463666.0
2015-09-30 09:40:00,36.01,36.03,35.72,35.78,273383.0,20.2469,20.2582,20.0839,20.1176,273383.0
2015-09-30 09:45:00,35.79,35.83,35.67,35.8,318502.0,20.1232,20.1457,20.0558,20.1289,318502.0
2015-09-30 09:50:00,35.8,35.8,35.61,35.72,243237.0,20.1289,20.1289,20.022,20.0839,243237.0
2015-09-30 09:55:00,35.72,36.25,35.69,36.06,291565.0,20.0839,20.3819,20.067,20.2751,291565.0
2015-09-30 10:00:00,36.05,36.53,36.01,36.5,331312.0,20.2694,20.5393,20.2469,20.5225,331312.0
2015-09-30 10:05:00,36.5,36.88,36.43,36.8,348828.0,20.5225,20.7361,20.4831,20.6911,348828.0
2015-09-30 10:10:00,36.79,37.18,36.73,36.9,468611.0,20.6855,20.9048,20.6518,20.7474,468611.0
2015-09-30 10:15:00,36.9,37.0,36.77,36.82,290137.0,20.7474,20.8036,20.6743,20.7024,290137.0
2015-09-30 10:20:00,36.82,36.88,36.65,36.75,266246.0,20.7024,20.7361,20.6068,20.663,266246.0
2015-09-30 10:25:00,36.74,36.84,36.7,36.77,125156.0,20.6574,20.7136,20.6349,20.6743,125156.0
2015-09-30 10:30:00,36.77,36.78,36.32,36.35,222990.0,20.6743,20.6799,20.4212,20.4381,222990.0
2015-09-30 10:35:00,36.36,36.65,36.35,36.53,176234.0,20.4437,20.6068,20.4381,20.5393,176234.0
2015-09-30 10:40:00,36.53,36.74,36.51,36.53,141339.0,20.5393,20.6574,20.5281,20.5393,141339.0
2015-09-30 10:45:00,36.52,36.55,36.2,36.22,115855.0,20.5337,20.5506,20.3538,20.365,115855.0
2015-09-30 10:50:00,36.21,36.3,36.02,36.02,147631.0,20.3594,20.41,20.2526,20.2526,147631.0
2015-09-30 10:55:00,36.03,36.06,35.97,36.03,249943.0,20.2582,20.2751,20.2245,20.2582,249943.0
2015-09-30 11:00:00,36.03,36.09,35.95,35.95,256315.0,20.2582,20.2919,20.2132,20.2132,256315.0
2015-09-30 11:05:00,35.96,36.08,35.95,35.99,135806.0,20.2188,20.2863,20.2132,20.2357,135806.0
2015-09-30 11:10:00,35.99,36.04,35.9,36.03,158719.0,20.2357,20.2638,20.1851,20.2582,158719.0
2015-09-30 11:15:00,36.04,36.05,35.79,35.81,105726.0,20.2638,20.2694,20.1232,20.1345,105726.0
2015-09-30 11:20:00,35.81,35.83,35.62,35.66,115720.0,20.1345,20.1457,20.0277,20.0502,115720.0
2015-09-30 11:25:00,35.67,35.82,35.67,35.73,90634.0,20.0558,20.1401,20.0558,20.0895,90634.0
2015-09-30 11:30:00,35.73,35.8,35.72,35.75,93468.0,20.0895,20.1289,20.0839,20.1008,93468.0
2015-09-30 11:35:00,35.74,35.75,35.58,35.59,94377.0,20.0951,20.1008,20.0052,20.0108,94377.0
2015-09-30 11:40:00,35.58,35.63,35.41,35.45,107177.0,20.0052,20.0333,19.9096,19.9321,107177.0
2015-09-30 11:45:00,35.46,35.6,35.42,35.52,116168.0,19.9377,20.0164,19.9152,19.9714,116168.0
2015-09-30 11:50:00,35.51,35.65,35.49,35.59,143951.0,19.9658,20.0445,19.9546,20.0108,143951.0
2015-09-30 11:55:00,35.59,35.64,35.55,35.61,98775.0,20.0108,20.0389,19.9883,20.022,98775.0
2015-09-30 12:00:00,35.62,35.68,35.56,35.67,88589.0,20.0277,20.0614,19.9939,20.0558,88589.0
2015-09-30 12:05:00,35.68,35.68,35.48,35.49,69692.0,20.0614,20.0614,19.9489,19.9546,69692.0
2015-09-30 12:10:00,35.49,35.56,35.46,35.48,55473.0,19.9546,19.9939,19.9377,19.9489,55473.0
2015-09-30 12:15:00,35.48,35.58,35.47,35.56,103883.0,19.9489,20.0052,19.9433,19.9939,103883.0
2015-09-30 12:20:00,35.55,35.56,35.39,35.4,97917.0,19.9883,19.9939,19.8983,19.904,97917.0
2015-09-30 12:25:00,35.4,35.46,35.39,35.45,62504.0,19.904,19.9377,19.8983,19.9321,62504.0
2015-09-30 12:30:00,35.46,35.52,35.43,35.51,74401.0,19.9377,19.9714,19.9208,19.9658,74401.0
2015-09-30 12:35:00,35.52,35.52,35.33,35.34,122944.0,19.9714,19.9714,19.8646,19.8702,122944.0
2015-09-30 12:40:00,35.34,35.34,35.26,35.28,50958.0,19.8702,19.8702,19.8253,19.8365,50958.0
2015-09-30 12:45:00,35.27,35.28,35.1,35.13,98200.0,19.8309,19.8365,19.7353,19.7522,98200.0
2015-09-30 12:50:00,35.14,35.16,35.06,35.14,84061.0,19.7578,19.769,19.7128,19.7578,84061.0
2015-09-30 12:55:00,35.15,35.38,35.11,35.36,149695.0,19.7634,19.8927,19.7409,19.8815,149695.0
2015-09-30 13:00:00,35.36,35.38,35.25,35.27,73847.0,19.8815,19.8927,19.8196,19.8309,73847.0
2015-09-30 13:05:00,35.28,35.43,35.27,35.38,92136.0,19.8365,19.9208,19.8309,19.8927,92136.0
2015-09-30 13:10:00,35.39,35.5,35.38,35.41,164309.0,19.8983,19.9602,19.8927,19.9096,164309.0
2015-09-30 13:15:00,35.41,35.61,35.4,35.59,147351.0,19.9096,20.022,19.904,20.0108,147351.0
2015-09-30 13:20:00,35.59,35.74,35.57,35.72,193612.0,20.0108,20.0951,19.9996,20.0839,193612.0
2015-09-30 13:25:00,35.72,35.77,35.65,35.73,164120.0,20.0839,20.112,20.0445,20.0895,164120.0
2015-09-30 13:30:00,35.73,35.74,35.61,35.61,110608.0,20.0895,20.0951,20.022,20.022,110608.0
2015-09-30 13:35:00,35.62,35.64,35.53,35.63,166037.0,20.0277,20.0389,19.9771,20.0333,166037.0
2015-09-30 13:40:00,35.62,35.82,35.61,35.78,276192.0,20.0277,20.1401,20.022,20.1176,276192.0
2015-09-30 13:45:00,35.78,35.82,35.72,35.82,88133.0,20.1176,20.1401,20.0839,20.1401,88133.0
2015-09-30 13:50:00,35.82,35.96,35.77,35.94,100429.0,20.1401,20.2188,20.112,20.2076,100429.0
2015-09-30 13:55:00,35.95,36.0,35.92,35.98,86734.0,20.2132,20.2413,20.1963,20.2301,86734.0
2015-09-30 14:00:00,35.99,36.0,35.9,35.91,142654.0,20.2357,20.2413,20.1851,20.1907,142654.0
2015-09-30 14:05:00,35.9,35.91,35.82,35.86,112691.0,20.1851,20.1907,20.1401,20.1626,112691.0
2015-09-30 14:10:00,35.86,35.88,35.81,35.88,82977.0,20.1626,20.1739,20.1345,20.1739,82977.0
2015-09-30 14:15:00,35.88,35.92,35.86,35.91,83712.0,20.1739,20.1963,20.1626,20.1907,83712.0
2015-09-30 14:20:00,35.91,35.97,35.89,35.97,69093.0,20.1907,20.2245,20.1795,20.2245,69093.0
2015-09-30 14:25:00,35.97,36.07,35.94,36.05,123463.0,20.2245,20.2807,20.2076,20.2694,123463.0
2015-09-30 14:30:00,36.05,36.1,36.0,36.02,122991.0,20.2694,20.2975,20.2413,20.2526,122991.0
2015-09-30 14:35:00,36.02,36.15,36.01,36.13,208179.0,20.2526,20.3257,20.2469,20.3144,208179.0
2015-09-30 14:40:00,36.12,36.25,36.11,36.18,240500.0,20.3088,20.3819,20.3032,20.3425,240500.0
2015-09-30 14:45:00,36.19,36.28,36.17,36.27,118240.0,20.3482,20.3988,20.3369,20.3931,118240.0
2015-09-30 14:50:00,36.27,36.38,36.26,36.34,129508.0,20.3931,20.455,20.3875,20.4325,129508.0
2015-09-30 14:55:00,36.33,36.49,36.33,36.49,158068.0,20.4269,20.5168,20.4269,20.5168,158068.0
2015-09-30 15:00:00,36.49,36.55,36.37,36.42,139725.0,20.5168,20.5506,20.4494,20.4775,139725.0
2015-09-30 15:05:00,36.43,36.61,36.43,36.52,220485.0,20.4831,20.5843,20.4831,20.5337,220485.0
2015-09-30 15:10:00,36.52,36.7,36.48,36.68,359633.0,20.5337,20.6349,20.5112,20.6237,359633.0
2015-09-30 15:15:00,36.68,36.9,36.61,36.86,262393.0,20.6237,20.7474,20.5843,20.7249,262393.0
2015-09-30 15:20:00,36.87,37.0,36.85,36.94,274969.0,20.7305,20.8036,20.7192,20.7698,274969.0
2015-09-30 15:25:00,36.93,36.97,36.79,36.9,210422.0,20.7642,20.7867,20.6855,20.7474,210422.0
2015-09-30 15:30:00,36.9,36.91,36.69,36.74,262170.0,20.7474,20.753,20.6293,20.6574,262170.0
2015-09-30 15:35:00,36.73,36.78,36.51,36.76,401254.0,20.6518,20.6799,20.5281,20.6686,401254.0
2015-09-30 15:40:00,36.76,36.96,36.75,36.88,298625.0,20.6686,20.7811,20.663,20.7361,298625.0
2015-09-30 15:45:00,36.87,36.89,36.76,36.8,443814.0,20.7305,20.7417,20.6686,20.6911,443814.0
2015-09-30 15:50:00,36.8,36.9,36.8,36.89,401472.0,20.6911,20.7474,20.6911,20.7417,401472.0
2015-09-30 15:55:00,36.89,36.95,36.83,36.85,579582.0,20.7417,20.7755,20.708,20.7192,579582.0
2015-10-01 09:30:00,37.24,37.75,37.03,37.62,266823.0,20.9385,21.2253,20.8205,21.1522,266823.0
2015-10-01 09:35:00,37.61,37.63,36.88,37.05,165319.0,21.1466,21.1578,20.7361,20.8317,165319.0
2015-10-01 09:40:00,37.05,37.58,36.98,37.41,108582.0,20.8317,21.1297,20.7923,21.0341,108582.0
2015-10-01 09:45:00,37.4,37.42,37.19,37.41,213420.0,21.0285,21.0397,20.9104,21.0341,213420.0
2015-10-01 09:50:00,37.43,37.65,37.4,37.6,130883.0,21.0454,21.1691,21.0285,21.1409,130883.0
2015-10-01 09:55:00,37.6,37.8,37.4,37.66,167075.0,21.1409,21.2534,21.0285,21.1747,167075.0
2015-10-01 10:00:00,37.61,38.02,37.42,37.8,435276.0,21.1466,21.3771,21.0397,21.2534,435276.0
2015-10-01 10:05:00,37.81,38.02,37.76,38.0,420845.0,21.259,21.3771,21.2309,21.3658,420845.0
2015-10-01 10:10:00,38.0,38.6,37.98,38.56,327515.0,21.3658,21.7032,21.3546,21.6807,327515.0
2015-10-01 10:15:00,38.56,38.9,38.55,38.83,255769.0,21.6807,21.8719,21.6751,21.8325,255769.0
2015-10-01 10:20:00,38.83,38.9,38.61,38.79,228328.0,21.8325,21.8719,21.7088,21.81,228328.0
2015-10-01 10:25:00,38.79,38.9,38.39,38.4,311478.0,21.81,21.8719,21.5851,21.5907,311478.0
2015-10-01 10:30:00,38.4,38.54,38.33,38.35,163967.0,21.5907,21.6695,21.5514,21.5626,163967.0
2015-10-01 10:35:00,38.35,38.63,38.24,38.62,187465.0,21.5626,21.7201,21.5008,21.7144,187465.0
2015-10-01 10:40:00,38.64,38.73,38.19,38.21,153450.0,21.7257,21.7763,21.4727,21.4839,153450.0
2015-10-01 10:45:00,38.21,38.5,38.12,38.32,241024.0,21.4839,21.647,21.4333,21.5458,241024.0
2015-10-01 10:50:00,38.3,38.31,37.99,38.0,146683.0,21.5345,21.5401,21.3602,21.3658,146683.0
2015-10-01 10:55:00,38.0,38.2,37.87,37.97,272779.0,21.3658,21.4783,21.2927,21.349,272779.0
2015-10-01 11:00:00,37.95,37.96,37.77,37.92,114171.0,21.3377,21.3434,21.2365,21.3209,114171.0
2015-10-01 11:05:00,37.9,38.16,37.86,38.08,141264.0,21.3096,21.4558,21.2871,21.4108,141264.0
2015-10-01 11:10:00,38.09,38.19,38.08,38.12,82509.0,21.4164,21.4727,21.4108,21.4333,82509.0
2015-10-01 11:15:00,38.12,38.14,37.88,37.94,111318.0,21.4333,21.4446,21.2984,21.3321,111318.0
2015-10-01 11:20:00,37.93,38.16,37.89,38.09,56526.0,21.3265,21.4558,21.304,21.4164,56526.0
2015-10-01 11:25:00,38.08,38.4,38.02,38.39,134906.0,21.4108,21.5907,21.3771,21.5851,134906.0
2015-10-01 11:30:00,38.4,38.41,38.05,38.06,79661.0,21.5907,21.5964,21.394,21.3996,79661.0
2015-10-01 11:35:00,38.07,38.25,38.02,38.22,87914.0,21.4052,21.5064,21.3771,21.4895,87914.0
2015-10-01 11:40:00,38.21,38.42,38.06,38.08,117648.0,21.4839,21.602,21.3996,21.4108,117648.0
2015-10-01 11:45:00,38.07,38.18,38.01,38.13,96594.0,21.4052,21.467,21.3715,21.4389,96594.0
2015-10-01 11:50:00,38.14,38.16,37.89,37.9,122201.0,21.4446,21.4558,21.304,21.3096,122201.0
2015-10-01 11:55:00,37.89,37.94,37.75,37.9,90727.0,21.304,21.3321,21.2253,21.3096,90727.0
2015-10-01 12:00:00,37.88,38.03,37.81,37.87,101175.0,21.2984,21.3827,21.259,21.2927,101175.0
2015-10-01 12:05:00,37.87,37.91,37.7,37.73,120843.0,21.2927,21.3152,21.1972,21.214,120843.0
2015-10-01 12:10:00,37.73,37.95,37.7,37.84,151229.0,21.214,21.3377,21.1972,21.2759,151229.0
2015-10-01 12:15:00,37.84,37.89,37.77,37.88,77980.0,21.2759,21.304,21.2365,21.2984,77980.0
2015-10-01 12:20:00,37.88,38.0,37.82,37.95,62362.0,21.2984,21.3658,21.2646,21.3377,62362.0
2015-10-01 12:25:00,37.95,38.19,37.95,38.1,83556.0,21.3377,21.4727,21.3377,21.4221,83556.0
2015-10-01 12:30:00,38.09,38.2,38.0,38.14,68625.0,21.4164,21.4783,21.3658,21.4446,68625.0
2015-10-01 12:35:00,38.13,38.15,38.03,38.12,46280.0,21.4389,21.4502,21.3827,21.4333,46280.0
2015-10-01 12:40:00,38.11,38.14,38.01,38.14,31908.0,21.4277,21.4446,21.3715,21.4446,31908.0
2015-10-01 12:45:00,38.14,38.22,38.06,38.09,54310.0,21.4446,21.4895,21.3996,21.4164,54310.0
2015-10-01 12:50:00,38.09,38.25,38.07,38.18,69137.0,21.4164,21.5064,21.4052,21.467,69137.0
2015-10-01 12:55:00,38.19,38.31,38.14,38.14,52867.0,21.4727,21.5401,21.4446,21.4446,52867.0
2015-10-01 13:00:00,38.14,38.18,38.03,38.04,67632.0,21.4446,21.467,21.3827,21.3883,67632.0
2015-10-01 13:05:00,38.04,38.08,38.0,38.07,67016.0,21.3883,21.4108,21.3658,21.4052,67016.0
2015-10-01 13:10:00,38.06,38.09,37.94,37.95,75357.0,21.3996,21.4164,21.3321,21.3377,75357.0
2015-10-01 13:15:00,37.94,38.14,37.92,38.02,65368.0,21.3321,21.4446,21.3209,21.3771,65368.0
2015-10-01 13:20:00,38.01,38.02,37.94,38.0,43970.0,21.3715,21.3771,21.3321,21.3658,43970.0
2015-10-01 13:25:00,38.0,38.08,37.98,38.02,103382.0,21.3658,21.4108,21.3546,21.3771,103382.0
2015-10-01 13:30:00,38.02,38.07,37.97,38.07,86625.0,21.3771,21.4052,21.349,21.4052,86625.0
2015-10-01 13:35:00,38.08,38.18,37.97,38.04,67120.0,21.4108,21.467,21.349,21.3883,67120.0
2015-10-01 13:40:00,38.03,38.1,38.01,38.06,49379.0,21.3827,21.4221,21.3715,21.3996,49379.0
2015-10-01 13:45:00,38.06,38.11,38.01,38.05,56888.0,21.3996,21.4277,21.3715,21.394,56888.0
2015-10-01 13:50:00,38.06,38.19,37.94,38.14,104496.0,21.3996,21.4727,21.3321,21.4446,104496.0
2015-10-01 13:55:00,38.14,38.15,38.08,38.09,122421.0,21.4446,21.4502,21.4108,21.4164,122421.0
2015-10-01 14:00:00,38.11,38.12,37.99,38.0,92890.0,21.4277,21.4333,21.3602,21.3658,92890.0
2015-10-01 14:05:00,37.99,38.12,37.99,38.03,128959.0,21.3602,21.4333,21.3602,21.3827,128959.0
2015-10-01 14:10:00,38.03,38.12,37.99,38.11,122695.0,21.3827,21.4333,21.3602,21.4277,122695.0
2015-10-01 14:15:00,38.12,38.33,38.12,38.3,107155.0,21.4333,21.5514,21.4333,21.5345,107155.0
2015-10-01 14:20:00,38.27,38.41,38.18,38.25,64541.0,21.5177,21.5964,21.467,21.5064,64541.0
2015-10-01 14:25:00,38.25,38.26,38.12,38.17,62982.0,21.5064,21.512,21.4333,21.4614,62982.0
2015-10-01 14:30:00,38.18,38.35,38.17,38.19,82035.0,21.467,21.5626,21.4614,21.4727,82035.0
2015-10-01 14:35:00,38.19,38.26,38.17,38.24,107949.0,21.4727,21.512,21.4614,21.5008,107949.0
2015-10-01 14:40:00,38.25,38.27,38.16,38.19,72906.0,21.5064,21.5177,21.4558,21.4727,72906.0
2015-10-01 14:45:00,38.2,38.33,38.17,38.19,94334.0,21.4783,21.5514,21.4614,21.4727,94334.0
2015-10-01 14:50:00,38.18,38.41,38.17,38.4,100459.0,21.467,21.5964,21.4614,21.5907,100459.0
2015-10-01 14:55:00,38.39,38.55,38.39,38.55,93638.0,21.5851,21.6751,21.5851,21.6751,93638.0
2015-10-01 15:00:00,38.54,38.76,38.53,38.67,160319.0,21.6695,21.7932,21.6638,21.7426,160319.0
2015-10-01 15:05:00,38.65,38.75,38.54,38.66,116937.0,21.7313,21.7875,21.6695,21.7369,116937.0
2015-10-01 15:10:00,38.66,38.81,38.64,38.81,152617.0,21.7369,21.8213,21.7257,21.8213,152617.0
2015-10-01 15:15:00,38.81,38.82,38.66,38.71,134459.0,21.8213,21.8269,21.7369,21.765,134459.0
2015-10-01 15:20:00,38.71,38.77,38.66,38.76,131980.0,21.765,21.7988,21.7369,21.7932,131980.0
2015-10-01 15:25:00,38.76,38.8,38.67,38.73,139726.0,21.7932,21.8156,21.7426,21.7763,139726.0
2015-10-01 15:30:00,38.74,38.85,38.62,38.84,274605.0,21.7819,21.8438,21.7144,21.8381,274605.0
2015-10-01 15:35:00,38.85,38.86,38.65,38.7,216916.0,21.8438,21.8494,21.7313,21.7594,216916.0
2015-10-01 15:40:00,38.71,38.95,38.7,38.92,228071.0,21.765,21.9,21.7594,21.8831,228071.0
2015-10-01 15:45:00,38.93,39.0,38.84,39.0,377722.0,21.8887,21.9281,21.8381,21.9281,377722.0
2015-10-01 15:50:00,39.0,39.1,38.91,39.07,567304.0,21.9281,21.9843,21.8775,21.9675,567304.0
2015-10-01 15:55:00,39.07,39.08,38.95,38.98,619854.0,21.9675,21.9731,21.9,21.9169,619854.0
2015-10-02 09:30:00,38.2,38.51,37.77,38.29,113969.0,21.4783,21.6526,21.2365,21.5289,113969.0
2015-10-02 09:35:00,38.26,38.71,38.26,38.63,57752.0,21.512,21.765,21.512,21.7201,57752.0
2015-10-02 09:40:00,38.6,39.22,38.6,39.21,126073.0,21.7032,22.0518,21.7032,22.0462,126073.0
2015-10-02 09:45:00,39.2,39.22,38.98,39.14,83132.0,22.0406,22.0518,21.9169,22.0068,83132.0
2015-10-02 09:50:00,39.15,39.16,38.91,39.05,137259.0,22.0124,22.0181,21.8775,21.9562,137259.0
2015-10-02 09:55:00,39.04,39.19,39.03,39.15,177039.0,21.9506,22.0349,21.945,22.0124,177039.0
2015-10-02 10:00:00,39.14,39.66,39.05,39.56,223280.0,22.0068,22.2992,21.9562,22.243,223280.0
2015-10-02 10:05:00,39.55,39.55,39.29,39.36,77654.0,22.2373,22.2373,22.0912,22.1305,77654.0
2015-10-02 10:10:00,39.37,39.59,39.33,39.49,142002.0,22.1361,22.2598,22.1136,22.2036,142002.0
2015-10-02 10:15:00,39.5,39.6,39.42,39.52,153142.0,22.2092,22.2655,22.1642,22.2205,153142.0
2015-10-02 10:20:00,39.52,39.54,39.41,39.42,61893.0,22.2205,22.2317,22.1586,22.1642,61893.0
2015-10-02 10:25:00,39.42,39.42,39.22,39.27,56874.0,22.1642,22.1642,22.0518,22.0799,56874.0
2015-10-02 10:30:00,39.27,39.29,39.07,39.15,76706.0,22.0799,22.0912,21.9675,22.0124,76706.0
2015-10-02 10:35:00,39.14,39.35,39.06,39.35,83706.0,22.0068,22.1249,21.9618,22.1249,83706.0
2015-10-02 10:40:00,39.34,39.53,39.34,39.52,82762.0,22.1193,22.2261,22.1193,22.2205,82762.0
2015-10-02 10:45:00,39.51,39.54,39.38,39.4,107132.0,22.2149,22.2317,22.1418,22.153,107132.0
2015-10-02 10:50:00,39.4,39.4,39.17,39.23,51421.0,22.153,22.153,22.0237,22.0574,51421.0
2015-10-02 10:55:00,39.24,39.33,39.21,39.27,52583.0,22.063,22.1136,22.0462,22.0799,52583.0
2015-10-02 11:00:00,39.27,39.34,39.2,39.29,73513.0,22.0799,22.1193,22.0406,22.0912,73513.0
2015-10-02 11:05:00,39.28,39.34,39.25,39.34,47346.0,22.0855,22.1193,22.0687,22.1193,47346.0
2015-10-02 11:10:00,39.33,39.35,39.23,39.23,100827.0,22.1136,22.1249,22.0574,22.0574,100827.0
2015-10-02 11:15:00,39.24,39.25,39.09,39.12,53016.0,22.063,22.0687,21.9787,21.9956,53016.0
2015-10-02 11:20:00,39.12,39.17,39.06,39.07,61920.0,21.9956,22.0237,21.9618,21.9675,61920.0
2015-10-02 11:25:00,39.08,39.16,38.94,39.16,66313.0,21.9731,22.0181,21.8944,22.0181,66313.0
2015-10-02 11:30:00,39.17,39.29,39.15,39.28,51284.0,22.0237,22.0912,22.0124,22.0855,51284.0
2015-10-02 11:35:00,39.28,39.37,39.22,39.27,78902.0,22.0855,22.1361,22.0518,22.0799,78902.0
2015-10-02 11:40:00,39.27,39.31,39.14,39.17,43693.0,22.0799,22.1024,22.0068,22.0237,43693.0
2015-10-02 11:45:00,39.17,39.17,39.01,39.02,71681.0,22.0237,22.0237,21.9337,21.9393,71681.0
2015-10-02 11:50:00,39.02,39.06,38.92,39.0,41235.0,21.9393,21.9618,21.8831,21.9281,41235.0
2015-10-02 11:55:00,39.01,39.12,38.99,39.09,45669.0,21.9337,21.9956,21.9225,21.9787,45669.0
2015-10-02 12:00:00,39.1,39.18,39.04,39.09,38942.0,21.9843,22.0293,21.9506,21.9787,38942.0
2015-10-02 12:05:00,39.1,39.21,39.08,39.21,38870.0,21.9843,22.0462,21.9731,22.0462,38870.0
2015-10-02 12:10:00,39.2,39.41,39.2,39.37,56827.0,22.0406,22.1586,22.0406,22.1361,56827.0
2015-10-02 12:15:00,39.38,39.43,39.34,39.37,28453.0,22.1418,22.1699,22.1193,22.1361,28453.0
2015-10-02 12:20:00,39.36,39.38,39.31,39.31,28770.0,22.1305,22.1418,22.1024,22.1024,28770.0
2015-10-02 12:25:00,39.31,39.31,39.15,39.17,27770.0,22.1024,22.1024,22.0124,22.0237,27770.0
2015-10-02 12:30:00,39.18,39.39,39.18,39.29,56709.0,22.0293,22.1474,22.0293,22.0912,56709.0
2015-10-02 12:35:00,39.28,39.33,39.14,39.14,44146.0,22.0855,22.1136,22.0068,22.0068,44146.0
2015-10-02 12:40:00,39.15,39.15,39.02,39.13,35559.0,22.0124,22.0124,21.9393,22.0012,35559.0
2015-10-02 12:45:00,39.13,39.32,39.1,39.3,50763.0,22.0012,22.108,21.9843,22.0968,50763.0
2015-10-02 12:50:00,39.29,39.46,39.17,39.4,72621.0,22.0912,22.1867,22.0237,22.153,72621.0
2015-10-02 12:55:00,39.4,39.56,39.39,39.49,50626.0,22.153,22.243,22.1474,22.2036,50626.0
2015-10-02 13:00:00,39.49,39.79,39.48,39.78,78884.0,22.2036,22.3723,22.198,22.3667,78884.0
2015-10-02 13:05:00,39.78,39.85,39.74,39.75,53398.0,22.3667,22.406,22.3442,22.3498,53398.0
2015-10-02 13:10:00,39.74,39.86,39.69,39.85,58901.0,22.3442,22.4116,22.3161,22.406,58901.0
2015-10-02 13:15:00,39.86,39.89,39.65,39.67,75637.0,22.4116,22.4285,22.2936,22.3048,75637.0
2015-10-02 13:20:00,39.68,39.73,39.56,39.61,34974.0,22.3104,22.3385,22.243,22.2711,34974.0
2015-10-02 13:25:00,39.6,39.74,39.56,39.69,37139.0,22.2655,22.3442,22.243,22.3161,37139.0
2015-10-02 13:30:00,39.69,39.75,39.61,39.62,52201.0,22.3161,22.3498,22.2711,22.2767,52201.0
2015-10-02 13:35:00,39.63,39.65,39.52,39.55,77885.0,22.2823,22.2936,22.2205,22.2373,77885.0
2015-10-02 13:40:00,39.56,39.67,39.47,39.63,74736.0,22.243,22.3048,22.1924,22.2823,74736.0
2015-10-02 13:45:00,39.63,39.77,39.62,39.63,71085.0,22.2823,22.361,22.2767,22.2823,71085.0
2015-10-02 13:50:00,39.64,39.82,39.57,39.76,105261.0,22.2879,22.3892,22.2486,22.3554,105261.0
2015-10-02 13:55:00,39.75,39.87,39.66,39.72,65803.0,22.3498,22.4173,22.2992,22.3329,65803.0
2015-10-02 14:00:00,39.73,39.8,39.66,39.8,44912.0,22.3385,22.3779,22.2992,22.3779,44912.0
2015-10-02 14:05:00,39.8,39.87,39.75,39.85,92609.0,22.3779,22.4173,22.3498,22.406,92609.0
2015-10-02 14:10:00,39.85,40.0,39.82,39.98,201266.0,22.406,22.4904,22.3892,22.4791,201266.0
2015-10-02 14:15:00,39.97,40.1,39.92,40.1,135505.0,22.4735,22.5466,22.4454,22.5466,135505.0
2015-10-02 14:20:00,40.09,40.27,40.02,40.25,119911.0,22.541,22.6422,22.5016,22.6309,119911.0
2015-10-02 14:25:00,40.24,40.27,40.16,40.16,142695.0,22.6253,22.6422,22.5803,22.5803,142695.0
2015-10-02 14:30:00,40.17,40.22,40.09,40.09,65456.0,22.5859,22.6141,22.541,22.541,65456.0
2015-10-02 14:35:00,40.09,40.13,40.05,40.09,50626.0,22.541,22.5635,22.5185,22.541,50626.0
2015-10-02 14:40:00,40.1,40.22,40.09,40.21,74686.0,22.5466,22.6141,22.541,22.6084,74686.0
2015-10-02 14:45:00,40.22,40.33,40.21,40.23,86860.0,22.6141,22.6759,22.6084,22.6197,86860.0
2015-10-02 14:50:00,40.23,40.3,40.14,40.23,107568.0,22.6197,22.659,22.5691,22.6197,107568.0
2015-10-02 14:55:00,40.24,40.31,40.21,40.23,83142.0,22.6253,22.6647,22.6084,22.6197,83142.0
2015-10-02 15:00:00,40.23,40.39,40.23,40.35,128746.0,22.6197,22.7096,22.6197,22.6872,128746.0
2015-10-02 15:05:00,40.36,40.4,40.3,40.38,75370.0,22.6928,22.7153,22.659,22.704,75370.0
2015-10-02 15:10:00,40.38,40.45,40.31,40.44,97822.0,22.704,22.7434,22.6647,22.7378,97822.0
2015-10-02 15:15:00,40.44,40.56,40.43,40.52,103525.0,22.7378,22.8052,22.7321,22.7827,103525.0
2015-10-02 15:20:00,40.52,40.57,40.48,40.51,158030.0,22.7827,22.8108,22.7602,22.7771,158030.0
2015-10-02 15:25:00,40.51,40.66,40.48,40.65,279088.0,22.7771,22.8615,22.7602,22.8558,279088.0
2015-10-02 15:30:00,40.65,40.68,40.6,40.63,119521.0,22.8558,22.8727,22.8277,22.8446,119521.0
2015-10-02 15:35:00,40.62,40.79,40.55,40.76,389084.0,22.839,22.9345,22.7996,22.9177,389084.0
2015-10-02 15:40:00,40.75,40.92,40.73,40.91,410545.0,22.9121,23.0076,22.9008,23.002,410545.0
2015-10-02 15:45:00,40.91,41.08,40.89,41.07,295084.0,23.002,23.0976,22.9908,23.092,295084.0
2015-10-02 15:50:00,41.08,41.12,41.02,41.11,323175.0,23.0976,23.1201,23.0639,23.1145,323175.0
2015-10-02 15:55:00,41.12,41.12,40.96,41.02,502370.0,23.1201,23.1201,23.0301,23.0639,502370.0
2015-10-05 09:30:00,41.41,41.6,41.33,41.5,143719.0,23.2831,23.39,23.2382,23.3337,143719.0
2015-10-05 09:35:00,41.51,42.0,41.5,41.89,124715.0,23.3394,23.6149,23.3337,23.553,124715.0
2015-10-05 09:40:00,41.9,42.02,41.81,41.94,158622.0,23.5587,23.6261,23.508,23.5811,158622.0
2015-10-05 09:45:00,41.96,42.01,41.76,41.9,119094.0,23.5924,23.6205,23.4799,23.5587,119094.0
2015-10-05 09:50:00,41.9,42.0,41.87,41.89,412820.0,23.5587,23.6149,23.5418,23.553,412820.0
2015-10-05 09:55:00,41.89,41.9,41.57,41.85,200517.0,23.553,23.5587,23.3731,23.5305,200517.0
2015-10-05 10:00:00,41.84,41.88,41.62,41.82,113132.0,23.5249,23.5474,23.4012,23.5137,113132.0
2015-10-05 10:05:00,41.81,41.83,41.68,41.69,61654.0,23.508,23.5193,23.435,23.4406,61654.0
2015-10-05 10:10:00,41.69,41.98,41.68,41.91,128700.0,23.4406,23.6036,23.435,23.5643,128700.0
2015-10-05 10:15:00,41.93,42.15,41.92,42.1,124023.0,23.5755,23.6992,23.5699,23.6711,124023.0
2015-10-05 10:20:00,42.08,42.22,42.05,42.22,121857.0,23.6599,23.7386,23.643,23.7386,121857.0
2015-10-05 10:25:00,42.21,42.28,42.15,42.21,111814.0,23.733,23.7723,23.6992,23.733,111814.0
2015-10-05 10:30:00,42.22,42.23,42.05,42.07,85036.0,23.7386,23.7442,23.643,23.6542,85036.0
2015-10-05 10:35:00,42.07,42.09,41.77,41.79,74223.0,23.6542,23.6655,23.4856,23.4968,74223.0
2015-10-05 10:40:00,41.78,41.8,41.48,41.51,62952.0,23.4912,23.5024,23.3225,23.3394,62952.0
2015-10-05 10:45:00,41.49,41.56,41.42,41.43,48972.0,23.3281,23.3675,23.2888,23.2944,48972.0
2015-10-05 10:50:00,41.41,41.43,41.25,41.37,74924.0,23.2831,23.2944,23.1932,23.2607,74924.0
2015-10-05 10:55:00,41.37,41.39,41.24,41.36,64348.0,23.2607,23.2719,23.1876,23.255,64348.0
2015-10-05 11:00:00,41.36,41.47,41.31,41.4,98555.0,23.255,23.3169,23.2269,23.2775,98555.0
2015-10-05 11:05:00,41.4,41.41,41.33,41.33,93126.0,23.2775,23.2831,23.2382,23.2382,93126.0
2015-10-05 11:10:00,41.32,41.33,41.11,41.18,91679.0,23.2325,23.2382,23.1145,23.1538,91679.0
2015-10-05 11:15:00,41.17,41.22,41.11,41.13,70710.0,23.1482,23.1763,23.1145,23.1257,70710.0
2015-10-05 11:20:00,41.13,41.22,41.1,41.16,115264.0,23.1257,23.1763,23.1088,23.1426,115264.0
2015-10-05 11:25:00,41.17,41.3,41.15,41.23,77269.0,23.1482,23.2213,23.137,23.1819,77269.0
2015-10-05 11:30:00,41.23,41.3,41.13,41.17,84313.0,23.1819,23.2213,23.1257,23.1482,84313.0
2015-10-05 11:35:00,41.17,41.25,41.15,41.25,62077.0,23.1482,23.1932,23.137,23.1932,62077.0
2015-10-05 11:40:00,41.24,41.25,41.19,41.23,52723.0,23.1876,23.1932,23.1594,23.1819,52723.0
2015-10-05 11:45:00,41.24,41.26,41.2,41.24,87121.0,23.1876,23.1988,23.1651,23.1876,87121.0
2015-10-05 11:50:00,41.24,41.25,41.08,41.2,66173.0,23.1876,23.1932,23.0976,23.1651,66173.0
2015-10-05 11:55:00,41.19,41.25,41.17,41.25,85221.0,23.1594,23.1932,23.1482,23.1932,85221.0
2015-10-05 12:00:00,41.24,41.25,41.19,41.2,38433.0,23.1876,23.1932,23.1594,23.1651,38433.0
2015-10-05 12:05:00,41.21,41.25,41.2,41.23,90226.0,23.1707,23.1932,23.1651,23.1819,90226.0
2015-10-05 12:10:00,41.24,41.25,41.19,41.23,42451.0,23.1876,23.1932,23.1594,23.1819,42451.0
2015-10-05 12:15:00,41.23,41.25,41.22,41.24,79553.0,23.1819,23.1932,23.1763,23.1876,79553.0
2015-10-05 12:20:00,41.24,41.25,40.95,41.23,52835.0,23.1876,23.1932,23.0245,23.1819,52835.0
2015-10-05 12:25:00,41.23,41.25,41.13,41.22,68677.0,23.1819,23.1932,23.1257,23.1763,68677.0
2015-10-05 12:30:00,41.23,41.25,41.21,41.25,51251.0,23.1819,23.1932,23.1707,23.1932,51251.0
2015-10-05 12:35:00,41.25,41.58,41.23,41.3,156051.0,23.1932,23.3787,23.1819,23.2213,156051.0
2015-10-05 12:40:00,41.29,41.5,41.29,41.49,61765.0,23.2157,23.3337,23.2157,23.3281,61765.0
2015-10-05 12:45:00,41.49,41.54,41.35,41.39,45876.0,23.3281,23.3562,23.2494,23.2719,45876.0
2015-10-05 12:50:00,41.39,41.4,41.25,41.34,55734.0,23.2719,23.2775,23.1932,23.2438,55734.0
2015-10-05 12:55:00,41.33,41.4,41.33,41.37,72265.0,23.2382,23.2775,23.2382,23.2607,72265.0
2015-10-05 13:00:00,41.36,41.36,41.21,41.28,38273.0,23.255,23.255,23.1707,23.2101,38273.0
2015-10-05 13:05:00,41.29,41.31,41.25,41.27,31344.0,23.2157,23.2269,23.1932,23.2044,31344.0
2015-10-05 13:10:00,41.27,41.31,41.21,41.24,28738.0,23.2044,23.2269,23.1707,23.1876,28738.0
2015-10-05 13:15:00,41.24,41.38,41.23,41.38,26285.0,23.1876,23.2663,23.1819,23.2663,26285.0
2015-10-05 13:20:00,41.38,41.4,41.35,41.36,69911.0,23.2663,23.2775,23.2494,23.255,69911.0
2015-10-05 13:25:00,41.36,41.4,41.31,41.31,24803.0,23.255,23.2775,23.2269,23.2269,24803.0
2015-10-05 13:30:00,41.3,41.39,41.29,41.35,45194.0,23.2213,23.2719,23.2157,23.2494,45194.0
2015-10-05 13:35:00,41.36,41.36,41.27,41.36,25542.0,23.255,23.255,23.2044,23.255,25542.0
2015-10-05 13:40:00,41.35,41.36,41.28,41.34,19861.0,23.2494,23.255,23.2101,23.2438,19861.0
2015-10-05 13:45:00,41.34,41.4,41.33,41.4,40251.0,23.2438,23.2775,23.2382,23.2775,40251.0
2015-10-05 13:50:00,41.4,41.4,41.35,41.37,63623.0,23.2775,23.2775,23.2494,23.2607,63623.0
2015-10-05 13:55:00,41.37,41.4,41.32,41.38,27756.0,23.2607,23.2775,23.2325,23.2663,27756.0
2015-10-05 14:00:00,41.38,41.4,41.31,41.33,46083.0,23.2663,23.2775,23.2269,23.2382,46083.0
2015-10-05 14:05:00,41.33,41.4,41.28,41.37,30198.0,23.2382,23.2775,23.2101,23.2607,30198.0
2015-10-05 14:10:00,41.37,41.4,41.34,41.35,38570.0,23.2607,23.2775,23.2438,23.2494,38570.0
2015-10-05 14:15:00,41.36,41.36,41.27,41.29,86497.0,23.255,23.255,23.2044,23.2157,86497.0
2015-10-05 14:20:00,41.29,41.3,41.26,41.26,84449.0,23.2157,23.2213,23.1988,23.1988,84449.0
2015-10-05 14:25:00,41.26,41.29,41.19,41.27,61250.0,23.1988,23.2157,23.1594,23.2044,61250.0
2015-10-05 14:30:00,41.27,41.29,41.21,41.29,76781.0,23.2044,23.2157,23.1707,23.2157,76781.0
2015-10-05 14:35:00,41.28,41.29,41.25,41.25,55264.0,23.2101,23.2157,23.1932,23.1932,55264.0
2015-10-05 14:40:00,41.26,41.27,41.23,41.25,71276.0,23.1988,23.2044,23.1819,23.1932,71276.0
2015-10-05 14:45:00,41.26,41.3,41.2,41.22,102882.0,23.1988,23.2213,23.1651,23.1763,102882.0
2015-10-05 14:50:00,41.21,41.32,41.21,41.28,59300.0,23.1707,23.2325,23.1707,23.2101,59300.0
2015-10-05 14:55:00,41.28,41.4,41.28,41.35,76809.0,23.2101,23.2775,23.2101,23.2494,76809.0
2015-10-05 15:00:00,41.34,41.41,41.32,41.39,111827.0,23.2438,23.2831,23.2325,23.2719,111827.0
2015-10-05 15:05:00,41.39,41.47,41.37,41.45,165469.0,23.2719,23.3169,23.2607,23.3056,165469.0
2015-10-05 15:10:00,41.45,41.5,41.39,41.41,80125.0,23.3056,23.3337,23.2719,23.2831,80125.0
2015-10-05 15:15:00,41.41,41.47,41.35,41.36,98017.0,23.2831,23.3169,23.2494,23.255,98017.0
2015-10-05 15:20:00,41.36,41.44,41.34,41.41,73543.0,23.255,23.3,23.2438,23.2831,73543.0
2015-10-05 15:25:00,41.42,41.44,41.38,41.4,60640.0,23.2888,23.3,23.2663,23.2775,60640.0
2015-10-05 15:30:00,41.39,41.48,41.36,41.42,88308.0,23.2719,23.3225,23.255,23.2888,88308.0
2015-10-05 15:35:00,41.41,41.45,41.37,41.44,96517.0,23.2831,23.3056,23.2607,23.3,96517.0
2015-10-05 15:40:00,41.43,41.47,41.36,41.37,210146.0,23.2944,23.3169,23.255,23.2607,210146.0
2015-10-05 15:45:00,41.38,41.56,41.37,41.56,193788.0,23.2663,23.3675,23.2607,23.3675,193788.0
2015-10-05 15:50:00,41.56,41.6,41.54,41.6,258622.0,23.3675,23.39,23.3562,23.39,258622.0
2015-10-05 15:55:00,41.59,41.68,41.52,41.54,473085.0,23.3844,23.435,23.345,23.3562,473085.0
2015-10-06 09:30:00,41.65,41.65,41.41,41.46,56438.0,23.4181,23.4181,23.2831,23.3113,56438.0
2015-10-06 09:35:00,41.49,41.73,41.47,41.65,104199.0,23.3281,23.4631,23.3169,23.4181,104199.0
2015-10-06 09:40:00,41.66,41.89,41.66,41.84,37234.0,23.4237,23.553,23.4237,23.5249,37234.0
2015-10-06 09:45:00,41.85,41.98,41.71,41.72,58785.0,23.5305,23.6036,23.4518,23.4574,58785.0
2015-10-06 09:50:00,41.73,41.88,41.73,41.81,57504.0,23.4631,23.5474,23.4631,23.508,57504.0
2015-10-06 09:55:00,41.8,41.94,41.73,41.83,73658.0,23.5024,23.5811,23.4631,23.5193,73658.0
2015-10-06 10:00:00,41.83,41.95,41.83,41.87,59519.0,23.5193,23.5868,23.5193,23.5418,59519.0
2015-10-06 10:05:00,41.86,41.99,41.79,41.93,127488.0,23.5362,23.6093,23.4968,23.5755,127488.0
2015-10-06 10:10:00,41.92,42.0,41.89,41.9,67491.0,23.5699,23.6149,23.553,23.5587,67491.0
2015-10-06 10:15:00,41.9,41.92,41.71,41.74,96304.0,23.5587,23.5699,23.4518,23.4687,96304.0
2015-10-06 10:20:00,41.75,41.86,41.72,41.84,37593.0,23.4743,23.5362,23.4574,23.5249,37593.0
2015-10-06 10:25:00,41.82,41.84,41.69,41.73,60649.0,23.5137,23.5249,23.4406,23.4631,60649.0
2015-10-06 10:30:00,41.74,41.81,41.71,41.81,98651.0,23.4687,23.508,23.4518,23.508,98651.0
2015-10-06 10:35:00,41.8,41.93,41.71,41.9,53205.0,23.5024,23.5755,23.4518,23.5587,53205.0
2015-10-06 10:40:00,41.89,41.95,41.81,41.84,45431.0,23.553,23.5868,23.508,23.5249,45431.0
2015-10-06 10:45:00,41.86,41.95,41.85,41.88,63535.0,23.5362,23.5868,23.5305,23.5474,63535.0
2015-10-06 10:50:00,41.87,41.98,41.83,41.96,65769.0,23.5418,23.6036,23.5193,23.5924,65769.0
2015-10-06 10:55:00,41.96,41.99,41.82,41.9,56162.0,23.5924,23.6093,23.5137,23.5587,56162.0
2015-10-06 11:00:00,41.9,42.05,41.89,42.05,83852.0,23.5587,23.643,23.553,23.643,83852.0
2015-10-06 11:05:00,42.04,42.15,41.94,42.11,63977.0,23.6374,23.6992,23.5811,23.6767,63977.0
2015-10-06 11:10:00,42.11,42.42,42.1,42.42,126719.0,23.6767,23.851,23.6711,23.851,126719.0
2015-10-06 11:15:00,42.42,42.58,42.38,42.45,144772.0,23.851,23.941,23.8285,23.8679,144772.0
2015-10-06 11:20:00,42.45,42.55,42.37,42.51,100060.0,23.8679,23.9241,23.8229,23.9016,100060.0
2015-10-06 11:25:00,42.51,42.65,42.49,42.59,153352.0,23.9016,23.9803,23.8904,23.9466,153352.0
2015-10-06 11:30:00,42.59,42.82,42.59,42.79,148621.0,23.9466,24.0759,23.9466,24.0591,148621.0
2015-10-06 11:35:00,42.78,42.9,42.48,42.52,184378.0,24.0534,24.1209,23.8848,23.9073,184378.0
2015-10-06 11:40:00,42.52,42.54,42.36,42.45,76911.0,23.9073,23.9185,23.8173,23.8679,76911.0
2015-10-06 11:45:00,42.45,42.55,42.38,42.5,125128.0,23.8679,23.9241,23.8285,23.896,125128.0
2015-10-06 11:50:00,42.5,42.65,42.48,42.65,167782.0,23.896,23.9803,23.8848,23.9803,167782.0
2015-10-06 11:55:00,42.64,42.64,42.36,42.43,137292.0,23.9747,23.9747,23.8173,23.8566,137292.0
2015-10-06 12:00:00,42.45,42.5,42.32,42.5,202953.0,23.8679,23.896,23.7948,23.896,202953.0
2015-10-06 12:05:00,42.49,42.51,42.32,42.38,142729.0,23.8904,23.9016,23.7948,23.8285,142729.0
2015-10-06 12:10:00,42.38,42.44,42.28,42.38,156035.0,23.8285,23.8623,23.7723,23.8285,156035.0
2015-10-06 12:15:00,42.39,42.4,42.24,42.26,162970.0,23.8342,23.8398,23.7498,23.7611,162970.0
2015-10-06 12:20:00,42.27,42.37,42.24,42.28,82105.0,23.7667,23.8229,23.7498,23.7723,82105.0
2015-10-06 12:25:00,42.28,42.29,42.06,42.07,210346.0,23.7723,23.7779,23.6486,23.6542,210346.0
2015-10-06 12:30:00,42.07,42.08,41.97,42.0,166847.0,23.6542,23.6599,23.598,23.6149,166847.0
2015-10-06 12:35:00,41.99,42.0,41.84,41.87,86583.0,23.6093,23.6149,23.5249,23.5418,86583.0
2015-10-06 12:40:00,41.87,41.9,41.71,41.81,388977.0,23.5418,23.5587,23.4518,23.508,388977.0
2015-10-06 12:45:00,41.8,41.87,41.74,41.75,120365.0,23.5024,23.5418,23.4687,23.4743,120365.0
2015-10-06 12:50:00,41.75,41.87,41.75,41.79,86526.0,23.4743,23.5418,23.4743,23.4968,86526.0
2015-10-06 12:55:00,41.78,41.81,41.74,41.77,53115.0,23.4912,23.508,23.4687,23.4856,53115.0
2015-10-06 13:00:00,41.78,42.0,41.78,42.0,42919.0,23.4912,23.6149,23.4912,23.6149,42919.0
2015-10-06 13:05:00,42.0,42.0,41.91,41.98,111537.0,23.6149,23.6149,23.5643,23.6036,111537.0
2015-10-06 13:10:00,41.97,42.0,41.92,42.0,112509.0,23.598,23.6149,23.5699,23.6149,112509.0
2015-10-06 13:15:00,41.99,42.0,41.93,41.99,72240.0,23.6093,23.6149,23.5755,23.6093,72240.0
2015-10-06 13:20:00,41.99,42.0,41.97,41.99,97196.0,23.6093,23.6149,23.598,23.6093,97196.0
2015-10-06 13:25:00,42.0,42.0,41.97,42.0,76532.0,23.6149,23.6149,23.598,23.6149,76532.0
2015-10-06 13:30:00,42.0,42.0,41.87,41.92,106325.0,23.6149,23.6149,23.5418,23.5699,106325.0
2015-10-06 13:35:00,41.92,41.93,41.86,41.9,42331.0,23.5699,23.5755,23.5362,23.5587,42331.0
2015-10-06 13:40:00,41.9,41.91,41.79,41.8,68738.0,23.5587,23.5643,23.4968,23.5024,68738.0
2015-10-06 13:45:00,41.8,41.84,41.67,41.73,218468.0,23.5024,23.5249,23.4293,23.4631,218468.0
2015-10-06 13:50:00,41.72,41.74,41.6,41.74,60088.0,23.4574,23.4687,23.39,23.4687,60088.0
2015-10-06 13:55:00,41.74,41.74,41.51,41.53,66818.0,23.4687,23.4687,23.3394,23.3506,66818.0
2015-10-06 14:00:00,41.53,41.53,41.4,41.51,248573.0,23.3506,23.3506,23.2775,23.3394,248573.0
2015-10-06 14:05:00,41.5,41.57,41.47,41.49,87114.0,23.3337,23.3731,23.3169,23.3281,87114.0
2015-10-06 14:10:00,41.49,41.55,41.46,41.5,127826.0,23.3281,23.3619,23.3113,23.3337,127826.0
2015-10-06 14:15:00,41.5,41.64,41.5,41.61,75479.0,23.3337,23.4125,23.3337,23.3956,75479.0
2015-10-06 14:20:00,41.61,41.65,41.54,41.58,74015.0,23.3956,23.4181,23.3562,23.3787,74015.0
2015-10-06 14:25:00,41.58,41.67,41.56,41.65,60944.0,23.3787,23.4293,23.3675,23.4181,60944.0
2015-10-06 14:30:00,41.65,41.68,41.55,41.56,60778.0,23.4181,23.435,23.3619,23.3675,60778.0
2015-10-06 14:35:00,41.55,41.66,41.54,41.65,39034.0,23.3619,23.4237,23.3562,23.4181,39034.0
2015-10-06 14:40:00,41.64,41.69,41.58,41.68,153557.0,23.4125,23.4406,23.3787,23.435,153557.0
2015-10-06 14:45:00,41.68,41.69,41.6,41.67,63894.0,23.435,23.4406,23.39,23.4293,63894.0
2015-10-06 14:50:00,41.67,41.73,41.65,41.71,51675.0,23.4293,23.4631,23.4181,23.4518,51675.0
2015-10-06 14:55:00,41.72,41.72,41.58,41.66,97585.0,23.4574,23.4574,23.3787,23.4237,97585.0
2015-10-06 15:00:00,41.66,41.82,41.61,41.79,295729.0,23.4237,23.5137,23.3956,23.4968,295729.0
2015-10-06 15:05:00,41.78,41.92,41.78,41.84,79499.0,23.4912,23.5699,23.4912,23.5249,79499.0
2015-10-06 15:10:00,41.83,41.85,41.71,41.76,68091.0,23.5193,23.5305,23.4518,23.4799,68091.0
2015-10-06 15:15:00,41.76,41.93,41.68,41.85,51723.0,23.4799,23.5755,23.435,23.5305,51723.0
2015-10-06 15:20:00,41.86,41.93,41.77,41.91,59933.0,23.5362,23.5755,23.4856,23.5643,59933.0
2015-10-06 15:25:00,41.9,42.01,41.87,41.98,165196.0,23.5587,23.6205,23.5418,23.6036,165196.0
2015-10-06 15:30:00,41.98,42.07,41.98,42.02,94425.0,23.6036,23.6542,23.6036,23.6261,94425.0
2015-10-06 15:35:00,42.03,42.08,42.01,42.08,95825.0,23.6317,23.6599,23.6205,23.6599,95825.0
2015-10-06 15:40:00,42.09,42.16,42.05,42.15,138649.0,23.6655,23.7048,23.643,23.6992,138649.0
2015-10-06 15:45:00,42.15,42.16,41.91,42.0,326941.0,23.6992,23.7048,23.5643,23.6149,326941.0
2015-10-06 15:50:00,42.02,42.13,41.98,42.09,172136.0,23.6261,23.688,23.6036,23.6655,172136.0
2015-10-06 15:55:00,42.09,42.12,42.02,42.1,417761.0,23.6655,23.6823,23.6261,23.6711,417761.0
2015-10-07 09:30:00,42.6,43.07,42.2,43.06,280508.0,23.9522,24.2165,23.7273,24.2109,280508.0
2015-10-07 09:35:00,43.06,43.3,42.93,43.11,381613.0,24.2109,24.3458,24.1378,24.239,381613.0
2015-10-07 09:40:00,43.11,43.11,42.84,42.93,323184.0,24.239,24.239,24.0872,24.1378,323184.0
2015-10-07 09:45:00,42.93,43.13,42.92,43.08,254240.0,24.1378,24.2502,24.1322,24.2221,254240.0
2015-10-07 09:50:00,43.07,43.09,42.9,43.06,515912.0,24.2165,24.2277,24.1209,24.2109,515912.0
2015-10-07 09:55:00,43.06,43.21,42.99,43.17,260945.0,24.2109,24.2952,24.1715,24.2727,260945.0
2015-10-07 10:00:00,43.17,43.34,43.17,43.26,313346.0,24.2727,24.3683,24.2727,24.3233,313346.0
2015-10-07 10:05:00,43.25,43.38,43.23,43.35,227287.0,24.3177,24.3908,24.3065,24.3739,227287.0
2015-10-07 10:10:00,43.35,43.41,43.23,43.4,249926.0,24.3739,24.4077,24.3065,24.402,249926.0
2015-10-07 10:15:00,43.4,43.5,43.37,43.42,212115.0,24.402,24.4583,24.3852,24.4133,212115.0
2015-10-07 10:20:00,43.43,43.5,43.34,43.46,160235.0,24.4189,24.4583,24.3683,24.4358,160235.0
2015-10-07 10:25:00,43.47,43.56,43.34,43.52,197970.0,24.4414,24.492,24.3683,24.4695,197970.0
2015-10-07 10:30:00,43.52,43.52,43.25,43.26,310998.0,24.4695,24.4695,24.3177,24.3233,310998.0
2015-10-07 10:35:00,43.27,43.31,43.19,43.22,137117.0,24.3289,24.3514,24.284,24.3008,137117.0
2015-10-07 10:40:00,43.21,43.22,42.76,42.83,148323.0,24.2952,24.3008,24.0422,24.0816,148323.0
2015-10-07 10:45:00,42.82,43.02,42.79,42.94,368108.0,24.0759,24.1884,24.0591,24.1434,368108.0
2015-10-07 10:50:00,42.93,43.39,42.93,43.35,148388.0,24.1378,24.3964,24.1378,24.3739,148388.0
2015-10-07 10:55:00,43.37,43.37,43.26,43.33,92284.0,24.3852,24.3852,24.3233,24.3627,92284.0
2015-10-07 11:00:00,43.32,43.33,43.07,43.07,151715.0,24.3571,24.3627,24.2165,24.2165,151715.0
2015-10-07 11:05:00,43.06,43.1,42.9,43.07,128799.0,24.2109,24.2334,24.1209,24.2165,128799.0
2015-10-07 11:10:00,43.06,43.06,42.8,42.9,94997.0,24.2109,24.2109,24.0647,24.1209,94997.0
2015-10-07 11:15:00,42.89,42.95,42.86,42.92,86936.0,24.1153,24.149,24.0984,24.1322,86936.0
2015-10-07 11:20:00,42.92,42.95,42.74,42.74,85595.0,24.1322,24.149,24.0309,24.0309,85595.0
2015-10-07 11:25:00,42.73,42.79,42.51,42.69,177947.0,24.0253,24.0591,23.9016,24.0028,177947.0
2015-10-07 11:30:00,42.68,42.69,42.55,42.65,102329.0,23.9972,24.0028,23.9241,23.9803,102329.0
2015-10-07 11:35:00,42.65,42.91,42.64,42.8,104870.0,23.9803,24.1265,23.9747,24.0647,104870.0
2015-10-07 11:40:00,42.8,43.07,42.8,43.06,177990.0,24.0647,24.2165,24.0647,24.2109,177990.0
2015-10-07 11:45:00,43.04,43.1,42.85,42.96,57074.0,24.1996,24.2334,24.0928,24.1546,57074.0
2015-10-07 11:50:00,42.95,43.04,42.91,43.03,44723.0,24.149,24.1996,24.1265,24.194,44723.0
2015-10-07 11:55:00,43.04,43.38,43.03,43.32,79982.0,24.1996,24.3908,24.194,24.3571,79982.0
2015-10-07 12:00:00,43.31,43.47,43.3,43.4,74976.0,24.3514,24.4414,24.3458,24.402,74976.0
2015-10-07 12:05:00,43.39,43.47,43.28,43.31,68919.0,24.3964,24.4414,24.3346,24.3514,68919.0
2015-10-07 12:10:00,43.31,43.4,43.28,43.32,103143.0,24.3514,24.402,24.3346,24.3571,103143.0
2015-10-07 12:15:00,43.32,43.34,43.22,43.3,47959.0,24.3571,24.3683,24.3008,24.3458,47959.0
2015-10-07 12:20:00,43.3,43.36,43.17,43.18,57813.0,24.3458,24.3795,24.2727,24.2783,57813.0
2015-10-07 12:25:00,43.18,43.22,43.02,43.11,62300.0,24.2783,24.3008,24.1884,24.239,62300.0
2015-10-07 12:30:00,43.11,43.15,42.98,43.06,73224.0,24.239,24.2615,24.1659,24.2109,73224.0
2015-10-07 12:35:00,43.05,43.1,42.88,42.91,50227.0,24.2052,24.2334,24.1097,24.1265,50227.0
2015-10-07 12:40:00,42.89,43.06,42.83,43.05,56401.0,24.1153,24.2109,24.0816,24.2052,56401.0
2015-10-07 12:45:00,43.06,43.06,42.93,42.96,32790.0,24.2109,24.2109,24.1378,24.1546,32790.0
2015-10-07 12:50:00,42.98,42.99,42.84,42.84,35272.0,24.1659,24.1715,24.0872,24.0872,35272.0
2015-10-07 12:55:00,42.83,43.0,42.83,43.0,40115.0,24.0816,24.1771,24.0816,24.1771,40115.0
2015-10-07 13:00:00,42.99,43.0,42.9,42.93,45472.0,24.1715,24.1771,24.1209,24.1378,45472.0
2015-10-07 13:05:00,42.93,43.02,42.92,43.0,81070.0,24.1378,24.1884,24.1322,24.1771,81070.0
2015-10-07 13:10:00,43.0,43.03,42.97,43.01,135269.0,24.1771,24.194,24.1603,24.1828,135269.0
2015-10-07 13:15:00,43.01,43.01,42.9,42.91,57783.0,24.1828,24.1828,24.1209,24.1265,57783.0
2015-10-07 13:20:00,42.91,42.91,42.79,42.83,40378.0,24.1265,24.1265,24.0591,24.0816,40378.0
2015-10-07 13:25:00,42.83,42.99,42.81,42.97,36294.0,24.0816,24.1715,24.0703,24.1603,36294.0
2015-10-07 13:30:00,42.99,43.0,42.95,42.99,85284.0,24.1715,24.1771,24.149,24.1715,85284.0
2015-10-07 13:35:00,42.99,43.1,42.99,43.09,71246.0,24.1715,24.2334,24.1715,24.2277,71246.0
2015-10-07 13:40:00,43.1,43.26,43.07,43.26,49239.0,24.2334,24.3233,24.2165,24.3233,49239.0
2015-10-07 13:45:00,43.26,43.3,43.16,43.2,35582.0,24.3233,24.3458,24.2671,24.2896,35582.0
2015-10-07 13:50:00,43.19,43.2,43.1,43.17,38948.0,24.284,24.2896,24.2334,24.2727,38948.0
2015-10-07 13:55:00,43.17,43.27,43.15,43.2,27110.0,24.2727,24.3289,24.2615,24.2896,27110.0
2015-10-07 14:00:00,43.19,43.37,43.18,43.28,54066.0,24.284,24.3852,24.2783,24.3346,54066.0
2015-10-07 14:05:00,43.29,43.29,43.18,43.2,34299.0,24.3402,24.3402,24.2783,24.2896,34299.0
2015-10-07 14:10:00,43.2,43.21,43.05,43.09,50715.0,24.2896,24.2952,24.2052,24.2277,50715.0
2015-10-07 14:15:00,43.09,43.32,43.09,43.21,178327.0,24.2277,24.3571,24.2277,24.2952,178327.0
2015-10-07 14:20:00,43.21,43.21,43.06,43.08,42899.0,24.2952,24.2952,24.2109,24.2221,42899.0
2015-10-07 14:25:00,43.09,43.1,43.01,43.05,55086.0,24.2277,24.2334,24.1828,24.2052,55086.0
2015-10-07 14:30:00,43.05,43.18,43.01,43.04,48471.0,24.2052,24.2783,24.1828,24.1996,48471.0
2015-10-07 14:35:00,43.04,43.12,42.98,43.04,58709.0,24.1996,24.2446,24.1659,24.1996,58709.0
2015-10-07 14:40:00,43.03,43.15,43.0,43.05,243299.0,24.194,24.2615,24.1771,24.2052,243299.0
2015-10-07 14:45:00,43.05,43.06,42.94,42.97,50001.0,24.2052,24.2109,24.1434,24.1603,50001.0
2015-10-07 14:50:00,42.97,43.04,42.9,43.04,64150.0,24.1603,24.1996,24.1209,24.1996,64150.0
2015-10-07 14:55:00,43.04,43.08,43.0,43.01,37805.0,24.1996,24.2221,24.1771,24.1828,37805.0
2015-10-07 15:00:00,43.02,43.18,42.96,43.13,57148.0,24.1884,24.2783,24.1546,24.2502,57148.0
2015-10-07 15:05:00,43.12,43.22,43.11,43.14,103528.0,24.2446,24.3008,24.239,24.2559,103528.0
2015-10-07 15:10:00,43.14,43.23,43.12,43.22,121900.0,24.2559,24.3065,24.2446,24.3008,121900.0
2015-10-07 15:15:00,43.23,43.33,43.17,43.28,195155.0,24.3065,24.3627,24.2727,24.3346,195155.0
2015-10-07 15:20:00,43.27,43.32,43.23,43.3,92983.0,24.3289,24.3571,24.3065,24.3458,92983.0
2015-10-07 15:25:00,43.3,43.38,43.27,43.35,128009.0,24.3458,24.3908,24.3289,24.3739,128009.0
2015-10-07 15:30:00,43.34,43.46,43.34,43.41,166421.0,24.3683,24.4358,24.3683,24.4077,166421.0
2015-10-07 15:35:00,43.4,43.49,43.4,43.48,110561.0,24.402,24.4526,24.402,24.447,110561.0
2015-10-07 15:40:00,43.48,43.56,43.47,43.5,272528.0,24.447,24.492,24.4414,24.4583,272528.0
2015-10-07 15:45:00,43.51,43.58,43.43,43.57,361690.0,24.4639,24.5032,24.4189,24.4976,361690.0
2015-10-07 15:50:00,43.56,43.59,43.52,43.57,279638.0,24.492,24.5089,24.4695,24.4976,279638.0
2015-10-07 15:55:00,43.56,43.63,43.5,43.56,782205.0,24.492,24.5314,24.4583,24.492,782205.0
2015-10-08 09:30:00,43.18,43.66,43.09,43.66,67033.0,24.2783,24.5482,24.2277,24.5482,67033.0
2015-10-08 09:35:00,43.66,43.87,43.58,43.58,68683.0,24.5482,24.6663,24.5032,24.5032,68683.0
2015-10-08 09:40:00,43.59,43.62,43.18,43.31,178906.0,24.5089,24.5257,24.2783,24.3514,178906.0
2015-10-08 09:45:00,43.31,43.64,43.25,43.64,181125.0,24.3514,24.537,24.3177,24.537,181125.0
2015-10-08 09:50:00,43.61,43.83,43.48,43.81,183511.0,24.5201,24.6438,24.447,24.6326,183511.0
2015-10-08 09:55:00,43.82,44.05,43.82,43.99,139749.0,24.6382,24.7675,24.6382,24.7338,139749.0
2015-10-08 10:00:00,44.0,44.23,44.0,44.22,148881.0,24.7394,24.8687,24.7394,24.8631,148881.0
2015-10-08 10:05:00,44.22,44.48,44.18,44.41,190477.0,24.8631,25.0093,24.8406,24.9699,190477.0
2015-10-08 10:10:00,44.41,44.51,44.34,44.35,191260.0,24.9699,25.0261,24.9306,24.9362,191260.0
2015-10-08 10:15:00,44.37,44.37,44.03,44.15,215399.0,24.9474,24.9474,24.7563,24.8237,215399.0
2015-10-08 10:20:00,44.15,44.19,44.04,44.15,126381.0,24.8237,24.8462,24.7619,24.8237,126381.0
2015-10-08 10:25:00,44.15,44.16,43.95,43.97,546600.0,24.8237,24.8294,24.7113,24.7225,546600.0
2015-10-08 10:30:00,43.99,44.06,43.84,44.03,145532.0,24.7338,24.7731,24.6494,24.7563,145532.0
2015-10-08 10:35:00,44.02,44.19,44.0,44.16,91226.0,24.7506,24.8462,24.7394,24.8294,91226.0
2015-10-08 10:40:00,44.18,44.24,43.84,43.85,70622.0,24.8406,24.8743,24.6494,24.6551,70622.0
2015-10-08 10:45:00,43.86,44.05,43.81,43.9,116675.0,24.6607,24.7675,24.6326,24.6832,116675.0
2015-10-08 10:50:00,43.89,44.02,43.81,43.96,129248.0,24.6775,24.7506,24.6326,24.7169,129248.0
2015-10-08 10:55:00,43.95,44.0,43.9,43.95,105621.0,24.7113,24.7394,24.6832,24.7113,105621.0
2015-10-08 11:00:00,43.95,44.01,43.82,43.91,216460.0,24.7113,24.745,24.6382,24.6888,216460.0
2015-10-08 11:05:00,43.91,43.91,43.83,43.86,89051.0,24.6888,24.6888,24.6438,24.6607,89051.0
2015-10-08 11:10:00,43.86,43.91,43.77,43.79,175605.0,24.6607,24.6888,24.6101,24.6213,175605.0
2015-10-08 11:15:00,43.79,43.82,43.73,43.8,94122.0,24.6213,24.6382,24.5876,24.6269,94122.0
2015-10-08 11:20:00,43.8,43.84,43.76,43.82,125911.0,24.6269,24.6494,24.6045,24.6382,125911.0
2015-10-08 11:25:00,43.83,43.89,43.71,43.79,102273.0,24.6438,24.6775,24.5763,24.6213,102273.0
2015-10-08 11:30:00,43.79,43.82,43.75,43.78,78931.0,24.6213,24.6382,24.5988,24.6157,78931.0
2015-10-08 11:35:00,43.78,43.78,43.69,43.75,36556.0,24.6157,24.6157,24.5651,24.5988,36556.0
2015-10-08 11:40:00,43.75,43.75,43.55,43.57,122945.0,24.5988,24.5988,24.4864,24.4976,122945.0
2015-10-08 11:45:00,43.57,43.65,43.54,43.58,52703.0,24.4976,24.5426,24.4808,24.5032,52703.0
2015-10-08 11:50:00,43.59,43.65,43.55,43.57,110914.0,24.5089,24.5426,24.4864,24.4976,110914.0
2015-10-08 11:55:00,43.57,43.7,43.53,43.59,79764.0,24.4976,24.5707,24.4751,24.5089,79764.0
2015-10-08 12:00:00,43.59,43.61,43.57,43.61,133288.0,24.5089,24.5201,24.4976,24.5201,133288.0
2015-10-08 12:05:00,43.6,43.62,43.49,43.55,74715.0,24.5145,24.5257,24.4526,24.4864,74715.0
2015-10-08 12:10:00,43.54,43.62,43.53,43.54,145028.0,24.4808,24.5257,24.4751,24.4808,145028.0
2015-10-08 12:15:00,43.55,43.64,43.49,43.51,65553.0,24.4864,24.537,24.4526,24.4639,65553.0
2015-10-08 12:20:00,43.52,43.58,43.47,43.53,55019.0,24.4695,24.5032,24.4414,24.4751,55019.0
2015-10-08 12:25:00,43.53,43.53,43.39,43.43,58891.0,24.4751,24.4751,24.3964,24.4189,58891.0
2015-10-08 12:30:00,43.42,43.54,43.42,43.51,87507.0,24.4133,24.4808,24.4133,24.4639,87507.0
2015-10-08 12:35:00,43.51,43.57,43.49,43.57,128976.0,24.4639,24.4976,24.4526,24.4976,128976.0
2015-10-08 12:40:00,43.58,43.61,43.43,43.43,241095.0,24.5032,24.5201,24.4189,24.4189,241095.0
2015-10-08 12:45:00,43.44,43.45,43.26,43.28,71623.0,24.4245,24.4302,24.3233,24.3346,71623.0
2015-10-08 12:50:00,43.28,43.4,43.24,43.38,133078.0,24.3346,24.402,24.3121,24.3908,133078.0
2015-10-08 12:55:00,43.38,43.47,43.34,43.46,34029.0,24.3908,24.4414,24.3683,24.4358,34029.0
2015-10-08 13:00:00,43.46,43.5,43.38,43.46,49189.0,24.4358,24.4583,24.3908,24.4358,49189.0
2015-10-08 13:05:00,43.46,43.52,43.45,43.5,132060.0,24.4358,24.4695,24.4302,24.4583,132060.0
2015-10-08 13:10:00,43.5,43.51,43.33,43.48,60354.0,24.4583,24.4639,24.3627,24.447,60354.0
2015-10-08 13:15:00,43.49,43.59,43.47,43.56,45440.0,24.4526,24.5089,24.4414,24.492,45440.0
2015-10-08 13:20:00,43.56,43.71,43.56,43.68,44371.0,24.492,24.5763,24.492,24.5595,44371.0
2015-10-08 13:25:00,43.68,43.78,43.68,43.73,33968.0,24.5595,24.6157,24.5595,24.5876,33968.0
2015-10-08 13:30:00,43.72,43.92,43.71,43.9,69006.0,24.582,24.6944,24.5763,24.6832,69006.0
2015-10-08 13:35:00,43.9,43.99,43.88,43.95,113370.0,24.6832,24.7338,24.6719,24.7113,113370.0
2015-10-08 13:40:00,43.94,43.94,43.76,43.9,185182.0,24.7057,24.7057,24.6045,24.6832,185182.0
2015-10-08 13:45:00,43.87,43.88,43.65,43.68,94204.0,24.6663,24.6719,24.5426,24.5595,94204.0
2015-10-08 13:50:00,43.68,43.68,43.36,43.41,184439.0,24.5595,24.5595,24.3795,24.4077,184439.0
2015-10-08 13:55:00,43.42,43.43,43.19,43.23,100165.0,24.4133,24.4189,24.284,24.3065,100165.0
2015-10-08 14:00:00,43.23,43.49,43.17,43.39,159462.0,24.3065,24.4526,24.2727,24.3964,159462.0
2015-10-08 14:05:00,43.38,43.44,43.13,43.2,94271.0,24.3908,24.4245,24.2502,24.2896,94271.0
2015-10-08 14:10:00,43.2,43.35,43.16,43.29,72229.0,24.2896,24.3739,24.2671,24.3402,72229.0
2015-10-08 14:15:00,43.3,43.39,43.2,43.32,75208.0,24.3458,24.3964,24.2896,24.3571,75208.0
2015-10-08 14:20:00,43.33,43.47,43.26,43.46,71386.0,24.3627,24.4414,24.3233,24.4358,71386.0
2015-10-08 14:25:00,43.45,43.49,43.32,43.43,38031.0,24.4302,24.4526,24.3571,24.4189,38031.0
2015-10-08 14:30:00,43.45,43.52,43.43,43.44,40782.0,24.4302,24.4695,24.4189,24.4245,40782.0
2015-10-08 14:35:00,43.45,43.48,43.38,43.46,70925.0,24.4302,24.447,24.3908,24.4358,70925.0
2015-10-08 14:40:00,43.47,43.62,43.47,43.54,53056.0,24.4414,24.5257,24.4414,24.4808,53056.0
2015-10-08 14:45:00,43.53,43.58,43.46,43.54,34256.0,24.4751,24.5032,24.4358,24.4808,34256.0
2015-10-08 14:50:00,43.54,43.59,43.38,43.44,134912.0,24.4808,24.5089,24.3908,24.4245,134912.0
2015-10-08 14:55:00,43.44,43.62,43.43,43.53,55647.0,24.4245,24.5257,24.4189,24.4751,55647.0
2015-10-08 15:00:00,43.54,43.7,43.52,43.69,47474.0,24.4808,24.5707,24.4695,24.5651,47474.0
2015-10-08 15:05:00,43.69,43.74,43.65,43.72,53457.0,24.5651,24.5932,24.5426,24.582,53457.0
2015-10-08 15:10:00,43.73,43.82,43.67,43.71,63097.0,24.5876,24.6382,24.5539,24.5763,63097.0
2015-10-08 15:15:00,43.73,43.8,43.72,43.73,53724.0,24.5876,24.6269,24.582,24.5876,53724.0
2015-10-08 15:20:00,43.74,43.77,43.63,43.67,63099.0,24.5932,24.6101,24.5314,24.5539,63099.0
2015-10-08 15:25:00,43.67,43.72,43.6,43.66,59733.0,24.5539,24.582,24.5145,24.5482,59733.0
2015-10-08 15:30:00,43.67,43.74,43.63,43.74,103748.0,24.5539,24.5932,24.5314,24.5932,103748.0
2015-10-08 15:35:00,43.73,43.74,43.61,43.63,122518.0,24.5876,24.5932,24.5201,24.5314,122518.0
2015-10-08 15:40:00,43.62,43.69,43.57,43.67,64632.0,24.5257,24.5651,24.4976,24.5539,64632.0
2015-10-08 15:45:00,43.68,43.78,43.67,43.7,150270.0,24.5595,24.6157,24.5539,24.5707,150270.0
2015-10-08 15:50:00,43.69,43.78,43.68,43.78,119456.0,24.5651,24.6157,24.5595,24.6157,119456.0
2015-10-08 15:55:00,43.78,43.83,43.75,43.79,204741.0,24.6157,24.6438,24.5988,24.6213,204741.0
2015-10-09 09:30:00,44.14,44.21,43.7,43.85,142545.0,24.8181,24.8575,24.5707,24.6551,142545.0
2015-10-09 09:35:00,43.79,43.93,43.42,43.54,145739.0,24.6213,24.7,24.4133,24.4808,145739.0
2015-10-09 09:40:00,43.56,43.79,43.46,43.69,59368.0,24.492,24.6213,24.4358,24.5651,59368.0
2015-10-09 09:45:00,43.69,43.69,43.56,43.56,69114.0,24.5651,24.5651,24.492,24.492,69114.0
2015-10-09 09:50:00,43.56,43.65,43.46,43.49,115258.0,24.492,24.5426,24.4358,24.4526,115258.0
2015-10-09 09:55:00,43.49,43.74,43.46,43.6,139323.0,24.4526,24.5932,24.4358,24.5145,139323.0
2015-10-09 10:00:00,43.6,43.79,43.55,43.62,126734.0,24.5145,24.6213,24.4864,24.5257,126734.0
2015-10-09 10:05:00,43.62,43.62,43.23,43.28,49899.0,24.5257,24.5257,24.3065,24.3346,49899.0
2015-10-09 10:10:00,43.28,43.37,43.1,43.3,56750.0,24.3346,24.3852,24.2334,24.3458,56750.0
2015-10-09 10:15:00,43.28,43.57,43.26,43.52,118727.0,24.3346,24.4976,24.3233,24.4695,118727.0
2015-10-09 10:20:00,43.52,43.59,43.46,43.5,131125.0,24.4695,24.5089,24.4358,24.4583,131125.0
2015-10-09 10:25:00,43.5,43.65,43.49,43.61,80535.0,24.4583,24.5426,24.4526,24.5201,80535.0
2015-10-09 10:30:00,43.62,43.91,43.6,43.86,118802.0,24.5257,24.6888,24.5145,24.6607,118802.0
2015-10-09 10:35:00,43.86,43.92,43.8,43.84,102646.0,24.6607,24.6944,24.6269,24.6494,102646.0
2015-10-09 10:40:00,43.83,43.86,43.69,43.73,79233.0,24.6438,24.6607,24.5651,24.5876,79233.0
2015-10-09 10:45:00,43.73,43.88,43.72,43.79,123252.0,24.5876,24.6719,24.582,24.6213,123252.0
2015-10-09 10:50:00,43.79,43.86,43.69,43.82,106636.0,24.6213,24.6607,24.5651,24.6382,106636.0
2015-10-09 10:55:00,43.82,44.06,43.81,44.03,81859.0,24.6382,24.7731,24.6326,24.7563,81859.0
2015-10-09 11:00:00,44.0,44.06,43.87,43.87,134921.0,24.7394,24.7731,24.6663,24.6663,134921.0
2015-10-09 11:05:00,43.87,43.88,43.77,43.81,118247.0,24.6663,24.6719,24.6101,24.6326,118247.0
2015-10-09 11:10:00,43.81,43.87,43.66,43.73,137084.0,24.6326,24.6663,24.5482,24.5876,137084.0
2015-10-09 11:15:00,43.73,43.82,43.7,43.82,76244.0,24.5876,24.6382,24.5707,24.6382,76244.0
2015-10-09 11:20:00,43.82,43.9,43.73,43.82,88735.0,24.6382,24.6832,24.5876,24.6382,88735.0
2015-10-09 11:25:00,43.83,43.95,43.82,43.95,105571.0,24.6438,24.7113,24.6382,24.7113,105571.0
2015-10-09 11:30:00,43.94,43.94,43.8,43.84,53225.0,24.7057,24.7057,24.6269,24.6494,53225.0
2015-10-09 11:35:00,43.83,43.9,43.8,43.87,54868.0,24.6438,24.6832,24.6269,24.6663,54868.0
2015-10-09 11:40:00,43.86,43.9,43.74,43.75,30360.0,24.6607,24.6832,24.5932,24.5988,30360.0
2015-10-09 11:45:00,43.77,43.86,43.75,43.77,46036.0,24.6101,24.6607,24.5988,24.6101,46036.0
2015-10-09 11:50:00,43.78,43.87,43.73,43.75,48197.0,24.6157,24.6663,24.5876,24.5988,48197.0
2015-10-09 11:55:00,43.74,43.79,43.68,43.77,89866.0,24.5932,24.6213,24.5595,24.6101,89866.0
2015-10-09 12:00:00,43.76,43.83,43.66,43.66,47424.0,24.6045,24.6438,24.5482,24.5482,47424.0
2015-10-09 12:05:00,43.67,43.69,43.57,43.6,28910.0,24.5539,24.5651,24.4976,24.5145,28910.0
2015-10-09 12:10:00,43.61,43.68,43.58,43.63,36865.0,24.5201,24.5595,24.5032,24.5314,36865.0
2015-10-09 12:15:00,43.63,43.65,43.51,43.53,64830.0,24.5314,24.5426,24.4639,24.4751,64830.0
2015-10-09 12:20:00,43.52,43.57,43.46,43.55,77886.0,24.4695,24.4976,24.4358,24.4864,77886.0
2015-10-09 12:25:00,43.55,43.6,43.51,43.55,89279.0,24.4864,24.5145,24.4639,24.4864,89279.0
2015-10-09 12:30:00,43.55,43.56,43.42,43.48,75968.0,24.4864,24.492,24.4133,24.447,75968.0
2015-10-09 12:35:00,43.47,43.51,43.43,43.5,38294.0,24.4414,24.4639,24.4189,24.4583,38294.0
2015-10-09 12:40:00,43.5,43.5,43.35,43.36,46900.0,24.4583,24.4583,24.3739,24.3795,46900.0
2015-10-09 12:45:00,43.37,43.41,43.36,43.4,67406.0,24.3852,24.4077,24.3795,24.402,67406.0
2015-10-09 12:50:00,43.4,43.4,43.32,43.4,78312.0,24.402,24.402,24.3571,24.402,78312.0
2015-10-09 12:55:00,43.4,43.51,43.38,43.47,61944.0,24.402,24.4639,24.3908,24.4414,61944.0
2015-10-09 13:00:00,43.47,43.54,43.46,43.46,121245.0,24.4414,24.4808,24.4358,24.4358,121245.0
2015-10-09 13:05:00,43.46,43.46,43.32,43.33,54991.0,24.4358,24.4358,24.3571,24.3627,54991.0
2015-10-09 13:10:00,43.33,43.33,43.24,43.25,68418.0,24.3627,24.3627,24.3121,24.3177,68418.0
2015-10-09 13:15:00,43.25,43.37,43.24,43.37,62744.0,24.3177,24.3852,24.3121,24.3852,62744.0
2015-10-09 13:20:00,43.35,43.43,43.3,43.43,146386.0,24.3739,24.4189,24.3458,24.4189,146386.0
2015-10-09 13:25:00,43.43,43.43,43.36,43.39,39470.0,24.4189,24.4189,24.3795,24.3964,39470.0
2015-10-09 13:30:00,43.38,43.45,43.36,43.45,141303.0,24.3908,24.4302,24.3795,24.4302,141303.0
2015-10-09 13:35:00,43.44,43.56,43.38,43.56,116402.0,24.4245,24.492,24.3908,24.492,116402.0
2015-10-09 13:40:00,43.55,43.6,43.5,43.56,95590.0,24.4864,24.5145,24.4583,24.492,95590.0
2015-10-09 13:45:00,43.56,43.65,43.56,43.62,44779.0,24.492,24.5426,24.492,24.5257,44779.0
2015-10-09 13:50:00,43.62,43.67,43.53,43.55,57636.0,24.5257,24.5539,24.4751,24.4864,57636.0
2015-10-09 13:55:00,43.55,43.58,43.52,43.55,36665.0,24.4864,24.5032,24.4695,24.4864,36665.0
2015-10-09 14:00:00,43.54,43.59,43.5,43.55,43714.0,24.4808,24.5089,24.4583,24.4864,43714.0
2015-10-09 14:05:00,43.56,43.6,43.53,43.59,39458.0,24.492,24.5145,24.4751,24.5089,39458.0
2015-10-09 14:10:00,43.58,43.67,43.56,43.58,70539.0,24.5032,24.5539,24.492,24.5032,70539.0
2015-10-09 14:15:00,43.58,43.6,43.48,43.52,55248.0,24.5032,24.5145,24.447,24.4695,55248.0
2015-10-09 14:20:00,43.51,43.59,43.49,43.54,45569.0,24.4639,24.5089,24.4526,24.4808,45569.0
2015-10-09 14:25:00,43.53,43.65,43.5,43.65,50972.0,24.4751,24.5426,24.4583,24.5426,50972.0
2015-10-09 14:30:00,43.63,43.67,43.57,43.66,32677.0,24.5314,24.5539,24.4976,24.5482,32677.0
2015-10-09 14:35:00,43.66,43.89,43.66,43.85,60076.0,24.5482,24.6775,24.5482,24.6551,60076.0
2015-10-09 14:40:00,43.85,43.88,43.8,43.8,32231.0,24.6551,24.6719,24.6269,24.6269,32231.0
2015-10-09 14:45:00,43.8,43.81,43.74,43.76,42466.0,24.6269,24.6326,24.5932,24.6045,42466.0
2015-10-09 14:50:00,43.77,43.9,43.76,43.88,60035.0,24.6101,24.6832,24.6045,24.6719,60035.0
2015-10-09 14:55:00,43.88,43.96,43.87,43.88,201291.0,24.6719,24.7169,24.6663,24.6719,201291.0
2015-10-09 15:00:00,43.88,43.89,43.78,43.82,44292.0,24.6719,24.6775,24.6157,24.6382,44292.0
2015-10-09 15:05:00,43.82,43.89,43.81,43.87,51249.0,24.6382,24.6775,24.6326,24.6663,51249.0
2015-10-09 15:10:00,43.87,43.89,43.81,43.86,58009.0,24.6663,24.6775,24.6326,24.6607,58009.0
2015-10-09 15:15:00,43.86,43.91,43.84,43.91,89176.0,24.6607,24.6888,24.6494,24.6888,89176.0
2015-10-09 15:20:00,43.91,43.92,43.84,43.87,56664.0,24.6888,24.6944,24.6494,24.6663,56664.0
2015-10-09 15:25:00,43.87,43.95,43.83,43.91,62930.0,24.6663,24.7113,24.6438,24.6888,62930.0
2015-10-09 15:30:00,43.91,44.03,43.91,44.01,73488.0,24.6888,24.7563,24.6888,24.745,73488.0
2015-10-09 15:35:00,44.01,44.06,44.0,44.0,106709.0,24.745,24.7731,24.7394,24.7394,106709.0
2015-10-09 15:40:00,44.0,44.01,43.96,43.98,155295.0,24.7394,24.745,24.7169,24.7282,155295.0
2015-10-09 15:45:00,43.99,44.04,43.97,43.97,106152.0,24.7338,24.7619,24.7225,24.7225,106152.0
2015-10-09 15:50:00,43.98,43.99,43.89,43.9,148695.0,24.7282,24.7338,24.6775,24.6832,148695.0
2015-10-09 15:55:00,43.9,43.92,43.81,43.84,346127.0,24.6832,24.6944,24.6326,24.6494,346127.0
2015-10-12 09:30:00,43.92,43.98,43.55,43.64,66589.0,24.6944,24.7282,24.4864,24.537,66589.0
2015-10-12 09:35:00,43.68,43.93,43.43,43.89,100810.0,24.5595,24.7,24.4189,24.6775,100810.0
2015-10-12 09:40:00,43.88,44.14,43.79,44.02,133458.0,24.6719,24.8181,24.6213,24.7506,133458.0
2015-10-12 09:45:00,44.01,44.06,43.73,43.78,125373.0,24.745,24.7731,24.5876,24.6157,125373.0
2015-10-12 09:50:00,43.79,43.79,43.33,43.47,159975.0,24.6213,24.6213,24.3627,24.4414,159975.0
2015-10-12 09:55:00,43.46,43.51,43.32,43.43,59120.0,24.4358,24.4639,24.3571,24.4189,59120.0
2015-10-12 10:00:00,43.42,43.65,43.36,43.55,216887.0,24.4133,24.5426,24.3795,24.4864,216887.0
2015-10-12 10:05:00,43.57,43.67,43.52,43.6,71576.0,24.4976,24.5539,24.4695,24.5145,71576.0
2015-10-12 10:10:00,43.58,43.64,43.33,43.44,141206.0,24.5032,24.537,24.3627,24.4245,141206.0
2015-10-12 10:15:00,43.43,43.51,43.37,43.37,145469.0,24.4189,24.4639,24.3852,24.3852,145469.0
2015-10-12 10:20:00,43.38,43.38,43.11,43.2,74038.0,24.3908,24.3908,24.239,24.2896,74038.0
2015-10-12 10:25:00,43.2,43.27,43.05,43.26,83743.0,24.2896,24.3289,24.2052,24.3233,83743.0
2015-10-12 10:30:00,43.25,43.52,43.22,43.41,97150.0,24.3177,24.4695,24.3008,24.4077,97150.0
2015-10-12 10:35:00,43.43,43.43,43.28,43.32,56347.0,24.4189,24.4189,24.3346,24.3571,56347.0
2015-10-12 10:40:00,43.3,43.5,43.29,43.42,70141.0,24.3458,24.4583,24.3402,24.4133,70141.0
2015-10-12 10:45:00,43.4,43.41,43.25,43.4,23873.0,24.402,24.4077,24.3177,24.402,23873.0
2015-10-12 10:50:00,43.39,43.43,43.26,43.27,23912.0,24.3964,24.4189,24.3233,24.3289,23912.0
2015-10-12 10:55:00,43.29,43.38,43.23,43.23,20620.0,24.3402,24.3908,24.3065,24.3065,20620.0
2015-10-12 11:00:00,43.24,43.37,43.24,43.31,27827.0,24.3121,24.3852,24.3121,24.3514,27827.0
2015-10-12 11:05:00,43.3,43.36,43.23,43.28,24289.0,24.3458,24.3795,24.3065,24.3346,24289.0
2015-10-12 11:10:00,43.27,43.28,43.01,43.09,66643.0,24.3289,24.3346,24.1828,24.2277,66643.0
2015-10-12 11:15:00,43.1,43.13,43.03,43.1,24531.0,24.2334,24.2502,24.194,24.2334,24531.0
2015-10-12 11:20:00,43.09,43.13,42.93,42.95,41949.0,24.2277,24.2502,24.1378,24.149,41949.0
2015-10-12 11:25:00,42.94,43.04,42.88,42.93,31600.0,24.1434,24.1996,24.1097,24.1378,31600.0
2015-10-12 11:30:00,42.94,43.0,42.78,42.94,67932.0,24.1434,24.1771,24.0534,24.1434,67932.0
2015-10-12 11:35:00,42.94,42.95,42.84,42.88,40117.0,24.1434,24.149,24.0872,24.1097,40117.0
2015-10-12 11:40:00,42.87,43.16,42.86,43.12,75571.0,24.104,24.2671,24.0984,24.2446,75571.0
2015-10-12 11:45:00,43.11,43.13,43.01,43.04,31412.0,24.239,24.2502,24.1828,24.1996,31412.0
2015-10-12 11:50:00,43.05,43.07,42.97,42.98,35631.0,24.2052,24.2165,24.1603,24.1659,35631.0
2015-10-12 11:55:00,42.98,42.99,42.68,42.71,56894.0,24.1659,24.1715,23.9972,24.0141,56894.0
2015-10-12 12:00:00,42.72,42.8,42.64,42.69,59085.0,24.0197,24.0647,23.9747,24.0028,59085.0
2015-10-12 12:05:00,42.69,42.73,42.62,42.66,45968.0,24.0028,24.0253,23.9635,23.986,45968.0
2015-10-12 12:10:00,42.67,42.77,42.62,42.62,28655.0,23.9916,24.0478,23.9635,23.9635,28655.0
2015-10-12 12:15:00,42.62,42.65,42.56,42.61,23886.0,23.9635,23.9803,23.9297,23.9579,23886.0
2015-10-12 12:20:00,42.61,42.64,42.4,42.41,40480.0,23.9579,23.9747,23.8398,23.8454,40480.0
2015-10-12 12:25:00,42.41,42.43,42.31,42.38,63371.0,23.8454,23.8566,23.7892,23.8285,63371.0
2015-10-12 12:30:00,42.39,42.6,42.37,42.55,101109.0,23.8342,23.9522,23.8229,23.9241,101109.0
2015-10-12 12:35:00,42.57,42.65,42.49,42.5,97152.0,23.9354,23.9803,23.8904,23.896,97152.0
2015-10-12 12:40:00,42.49,42.61,42.42,42.6,70129.0,23.8904,23.9579,23.851,23.9522,70129.0
2015-10-12 12:45:00,42.61,42.66,42.47,42.51,70088.0,23.9579,23.986,23.8791,23.9016,70088.0
2015-10-12 12:50:00,42.51,42.58,42.49,42.51,25741.0,23.9016,23.941,23.8904,23.9016,25741.0
2015-10-12 12:55:00,42.52,42.64,42.48,42.64,17253.0,23.9073,23.9747,23.8848,23.9747,17253.0
2015-10-12 13:00:00,42.64,42.65,42.49,42.56,59410.0,23.9747,23.9803,23.8904,23.9297,59410.0
2015-10-12 13:05:00,42.55,42.6,42.46,42.57,54277.0,23.9241,23.9522,23.8735,23.9354,54277.0
2015-10-12 13:10:00,42.57,42.61,42.51,42.58,46161.0,23.9354,23.9579,23.9016,23.941,46161.0
2015-10-12 13:15:00,42.59,42.67,42.52,42.61,71018.0,23.9466,23.9916,23.9073,23.9579,71018.0
2015-10-12 13:20:00,42.59,42.62,42.48,42.61,62421.0,23.9466,23.9635,23.8848,23.9579,62421.0
2015-10-12 13:25:00,42.6,42.71,42.57,42.66,59640.0,23.9522,24.0141,23.9354,23.986,59640.0
2015-10-12 13:30:00,42.64,42.72,42.62,42.69,31365.0,23.9747,24.0197,23.9635,24.0028,31365.0
2015-10-12 13:35:00,42.7,42.84,42.7,42.84,34310.0,24.0085,24.0872,24.0085,24.0872,34310.0
2015-10-12 13:40:00,42.84,42.85,42.75,42.81,30589.0,24.0872,24.0928,24.0366,24.0703,30589.0
2015-10-12 13:45:00,42.8,42.89,42.8,42.85,26447.0,24.0647,24.1153,24.0647,24.0928,26447.0
2015-10-12 13:50:00,42.86,42.87,42.57,42.69,106096.0,24.0984,24.104,23.9354,24.0028,106096.0
2015-10-12 13:55:00,42.7,42.82,42.68,42.73,33279.0,24.0085,24.0759,23.9972,24.0253,33279.0
2015-10-12 14:00:00,42.74,42.76,42.66,42.68,25863.0,24.0309,24.0422,23.986,23.9972,25863.0
2015-10-12 14:05:00,42.67,42.8,42.67,42.8,23284.0,23.9916,24.0647,23.9916,24.0647,23284.0
2015-10-12 14:10:00,42.81,42.9,42.8,42.83,44535.0,24.0703,24.1209,24.0647,24.0816,44535.0
2015-10-12 14:15:00,42.83,42.87,42.81,42.83,37387.0,24.0816,24.104,24.0703,24.0816,37387.0
2015-10-12 14:20:00,42.82,42.85,42.81,42.82,26478.0,24.0759,24.0928,24.0703,24.0759,26478.0
2015-10-12 14:25:00,42.82,42.84,42.72,42.76,45990.0,24.0759,24.0872,24.0197,24.0422,45990.0
2015-10-12 14:30:00,42.76,42.77,42.7,42.74,24360.0,24.0422,24.0478,24.0085,24.0309,24360.0
2015-10-12 14:35:00,42.74,42.77,42.69,42.69,24016.0,24.0309,24.0478,24.0028,24.0028,24016.0
2015-10-12 14:40:00,42.7,42.7,42.6,42.61,28306.0,24.0085,24.0085,23.9522,23.9579,28306.0
2015-10-12 14:45:00,42.6,42.61,42.53,42.56,36968.0,23.9522,23.9579,23.9129,23.9297,36968.0
2015-10-12 14:50:00,42.57,42.62,42.57,42.62,94681.0,23.9354,23.9635,23.9354,23.9635,94681.0
2015-10-12 14:55:00,42.62,42.63,42.54,42.59,37854.0,23.9635,23.9691,23.9185,23.9466,37854.0
2015-10-12 15:00:00,42.58,42.63,42.46,42.47,50581.0,23.941,23.9691,23.8735,23.8791,50581.0
2015-10-12 15:05:00,42.48,42.52,42.45,42.49,47616.0,23.8848,23.9073,23.8679,23.8904,47616.0
2015-10-12 15:10:00,42.48,42.6,42.48,42.53,66949.0,23.8848,23.9522,23.8848,23.9129,66949.0
2015-10-12 15:15:00,42.53,42.55,42.47,42.48,27030.0,23.9129,23.9241,23.8791,23.8848,27030.0
2015-10-12 15:20:00,42.46,42.63,42.45,42.62,61613.0,23.8735,23.9691,23.8679,23.9635,61613.0
2015-10-12 15:25:00,42.62,42.65,42.59,42.61,62162.0,23.9635,23.9803,23.9466,23.9579,62162.0
2015-10-12 15:30:00,42.61,42.64,42.51,42.54,63289.0,23.9579,23.9747,23.9016,23.9185,63289.0
2015-10-12 15:35:00,42.54,42.6,42.51,42.6,87773.0,23.9185,23.9522,23.9016,23.9522,87773.0
2015-10-12 15:40:00,42.6,42.68,42.58,42.66,44370.0,23.9522,23.9972,23.941,23.986,44370.0
2015-10-12 15:45:00,42.66,42.67,42.51,42.52,72273.0,23.986,23.9916,23.9016,23.9073,72273.0
2015-10-12 15:50:00,42.52,42.6,42.45,42.46,306137.0,23.9073,23.9522,23.8679,23.8735,306137.0
2015-10-12 15:55:00,42.46,42.55,42.42,42.53,386400.0,23.8735,23.9241,23.851,23.9129,386400.0
2015-10-13 09:30:00,42.21,42.25,41.72,42.02,82316.0,23.733,23.7554,23.4574,23.6261,82316.0
2015-10-13 09:35:00,42.05,42.38,41.92,42.13,68953.0,23.643,23.8285,23.5699,23.688,68953.0
2015-10-13 09:40:00,42.12,42.47,41.95,42.33,103998.0,23.6823,23.8791,23.5868,23.8004,103998.0
2015-10-13 09:45:00,42.32,42.47,42.12,42.47,136111.0,23.7948,23.8791,23.6823,23.8791,136111.0
2015-10-13 09:50:00,42.46,42.5,42.41,42.44,52011.0,23.8735,23.896,23.8454,23.8623,52011.0
2015-10-13 09:55:00,42.45,42.48,42.15,42.33,120343.0,23.8679,23.8848,23.6992,23.8004,120343.0
2015-10-13 10:00:00,42.33,42.56,42.23,42.56,112181.0,23.8004,23.9297,23.7442,23.9297,112181.0
2015-10-13 10:05:00,42.55,42.6,42.29,42.47,69379.0,23.9241,23.9522,23.7779,23.8791,69379.0
2015-10-13 10:10:00,42.47,42.62,42.34,42.45,48641.0,23.8791,23.9635,23.806,23.8679,48641.0
2015-10-13 10:15:00,42.48,42.59,42.38,42.5,82252.0,23.8848,23.9466,23.8285,23.896,82252.0
2015-10-13 10:20:00,42.5,42.57,42.45,42.52,58930.0,23.896,23.9354,23.8679,23.9073,58930.0
2015-10-13 10:25:00,42.51,42.77,42.45,42.73,88149.0,23.9016,24.0478,23.8679,24.0253,88149.0
2015-10-13 10:30:00,42.74,42.8,42.66,42.78,41005.0,24.0309,24.0647,23.986,24.0534,41005.0
2015-10-13 10:35:00,42.78,42.99,42.75,42.78,61985.0,24.0534,24.1715,24.0366,24.0534,61985.0
2015-10-13 10:40:00,42.77,42.78,42.68,42.73,46162.0,24.0478,24.0534,23.9972,24.0253,46162.0
2015-10-13 10:45:00,42.74,42.86,42.74,42.77,40875.0,24.0309,24.0984,24.0309,24.0478,40875.0
2015-10-13 10:50:00,42.78,42.88,42.76,42.81,29586.0,24.0534,24.1097,24.0422,24.0703,29586.0
2015-10-13 10:55:00,42.81,42.99,42.8,42.93,42150.0,24.0703,24.1715,24.0647,24.1378,42150.0
2015-10-13 11:00:00,42.92,43.01,42.89,43.0,36859.0,24.1322,24.1828,24.1153,24.1771,36859.0
2015-10-13 11:05:00,43.0,43.02,42.89,42.93,48490.0,24.1771,24.1884,24.1153,24.1378,48490.0
2015-10-13 11:10:00,42.94,43.03,42.9,42.95,48562.0,24.1434,24.194,24.1209,24.149,48562.0
2015-10-13 11:15:00,42.95,42.95,42.81,42.83,34134.0,24.149,24.149,24.0703,24.0816,34134.0
2015-10-13 11:20:00,42.82,42.91,42.8,42.86,55583.0,24.0759,24.1265,24.0647,24.0984,55583.0
2015-10-13 11:25:00,42.86,42.89,42.78,42.83,68900.0,24.0984,24.1153,24.0534,24.0816,68900.0
2015-10-13 11:30:00,42.82,42.89,42.78,42.81,34927.0,24.0759,24.1153,24.0534,24.0703,34927.0
2015-10-13 11:35:00,42.81,42.98,42.79,42.93,50702.0,24.0703,24.1659,24.0591,24.1378,50702.0
2015-10-13 11:40:00,42.94,42.94,42.76,42.93,45902.0,24.1434,24.1434,24.0422,24.1378,45902.0
2015-10-13 11:45:00,42.91,42.95,42.76,42.79,42166.0,24.1265,24.149,24.0422,24.0591,42166.0
2015-10-13 11:50:00,42.77,42.77,42.64,42.67,23805.0,24.0478,24.0478,23.9747,23.9916,23805.0
2015-10-13 11:55:00,42.68,42.75,42.59,42.74,49313.0,23.9972,24.0366,23.9466,24.0309,49313.0
2015-10-13 12:00:00,42.74,42.79,42.71,42.72,28494.0,24.0309,24.0591,24.0141,24.0197,28494.0
2015-10-13 12:05:00,42.72,42.76,42.67,42.68,31432.0,24.0197,24.0422,23.9916,23.9972,31432.0
2015-10-13 12:10:00,42.67,42.69,42.54,42.66,42551.0,23.9916,24.0028,23.9185,23.986,42551.0
2015-10-13 12:15:00,42.66,42.66,42.47,42.51,59797.0,23.986,23.986,23.8791,23.9016,59797.0
2015-10-13 12:20:00,42.51,42.62,42.48,42.61,41504.0,23.9016,23.9635,23.8848,23.9579,41504.0
2015-10-13 12:25:00,42.61,42.69,42.6,42.63,25317.0,23.9579,24.0028,23.9522,23.9691,25317.0
2015-10-13 12:30:00,42.62,42.71,42.62,42.68,20770.0,23.9635,24.0141,23.9635,23.9972,20770.0
2015-10-13 12:35:00,42.68,42.75,42.65,42.71,33842.0,23.9972,24.0366,23.9803,24.0141,33842.0
2015-10-13 12:40:00,42.7,42.71,42.51,42.51,40765.0,24.0085,24.0141,23.9016,23.9016,40765.0
2015-10-13 12:45:00,42.52,42.52,42.38,42.43,28786.0,23.9073,23.9073,23.8285,23.8566,28786.0
2015-10-13 12:50:00,42.42,42.44,42.34,42.39,54108.0,23.851,23.8623,23.806,23.8342,54108.0
2015-10-13 12:55:00,42.37,42.38,42.27,42.27,39751.0,23.8229,23.8285,23.7667,23.7667,39751.0
2015-10-13 13:00:00,42.27,42.36,42.26,42.36,35305.0,23.7667,23.8173,23.7611,23.8173,35305.0
2015-10-13 13:05:00,42.34,42.38,42.28,42.33,51701.0,23.806,23.8285,23.7723,23.8004,51701.0
2015-10-13 13:10:00,42.33,42.39,42.31,42.36,32656.0,23.8004,23.8342,23.7892,23.8173,32656.0
2015-10-13 13:15:00,42.36,42.49,42.33,42.48,57546.0,23.8173,23.8904,23.8004,23.8848,57546.0
2015-10-13 13:20:00,42.47,42.47,42.41,42.43,26596.0,23.8791,23.8791,23.8454,23.8566,26596.0
2015-10-13 13:25:00,42.43,42.53,42.37,42.5,30608.0,23.8566,23.9129,23.8229,23.896,30608.0
2015-10-13 13:30:00,42.49,42.5,42.37,42.4,25780.0,23.8904,23.896,23.8229,23.8398,25780.0
2015-10-13 13:35:00,42.4,42.41,42.18,42.25,91290.0,23.8398,23.8454,23.7161,23.7554,91290.0
2015-10-13 13:40:00,42.27,42.3,42.22,42.23,30254.0,23.7667,23.7836,23.7386,23.7442,30254.0
2015-10-13 13:45:00,42.23,42.31,42.22,42.26,27506.0,23.7442,23.7892,23.7386,23.7611,27506.0
2015-10-13 13:50:00,42.26,42.28,42.18,42.22,23940.0,23.7611,23.7723,23.7161,23.7386,23940.0
2015-10-13 13:55:00,42.23,42.23,42.03,42.04,48801.0,23.7442,23.7442,23.6317,23.6374,48801.0
2015-10-13 14:00:00,42.06,42.06,41.89,41.94,66444.0,23.6486,23.6486,23.553,23.5811,66444.0
2015-10-13 14:05:00,41.95,42.02,41.94,41.99,59484.0,23.5868,23.6261,23.5811,23.6093,59484.0
2015-10-13 14:10:00,42.0,42.13,41.98,42.1,119854.0,23.6149,23.688,23.6036,23.6711,119854.0
2015-10-13 14:15:00,42.1,42.11,42.03,42.04,44150.0,23.6711,23.6767,23.6317,23.6374,44150.0
2015-10-13 14:20:00,42.03,42.08,42.01,42.02,45736.0,23.6317,23.6599,23.6205,23.6261,45736.0
2015-10-13 14:25:00,42.02,42.09,41.87,41.91,71746.0,23.6261,23.6655,23.5418,23.5643,71746.0
2015-10-13 14:30:00,41.91,41.91,41.8,41.87,51038.0,23.5643,23.5643,23.5024,23.5418,51038.0
2015-10-13 14:35:00,41.87,41.95,41.87,41.89,58294.0,23.5418,23.5868,23.5418,23.553,58294.0
2015-10-13 14:40:00,41.9,41.91,41.76,41.76,37872.0,23.5587,23.5643,23.4799,23.4799,37872.0
2015-10-13 14:45:00,41.77,41.81,41.75,41.78,34250.0,23.4856,23.508,23.4743,23.4912,34250.0
2015-10-13 14:50:00,41.79,41.79,41.69,41.74,45447.0,23.4968,23.4968,23.4406,23.4687,45447.0
2015-10-13 14:55:00,41.75,41.84,41.73,41.83,53539.0,23.4743,23.5249,23.4631,23.5193,53539.0
2015-10-13 15:00:00,41.83,41.94,41.79,41.84,110328.0,23.5193,23.5811,23.4968,23.5249,110328.0
2015-10-13 15:05:00,41.84,41.88,41.78,41.86,42300.0,23.5249,23.5474,23.4912,23.5362,42300.0
2015-10-13 15:10:00,41.87,41.95,41.82,41.82,61062.0,23.5418,23.5868,23.5137,23.5137,61062.0
2015-10-13 15:15:00,41.81,41.86,41.78,41.82,63470.0,23.508,23.5362,23.4912,23.5137,63470.0
2015-10-13 15:20:00,41.81,41.85,41.67,41.71,134328.0,23.508,23.5305,23.4293,23.4518,134328.0
2015-10-13 15:25:00,41.71,41.72,41.61,41.64,117381.0,23.4518,23.4574,23.3956,23.4125,117381.0
2015-10-13 15:30:00,41.64,41.64,41.55,41.56,183404.0,23.4125,23.4125,23.3619,23.3675,183404.0
2015-10-13 15:35:00,41.56,41.65,41.48,41.6,245782.0,23.3675,23.4181,23.3225,23.39,245782.0
2015-10-13 15:40:00,41.59,41.61,41.41,41.44,217761.0,23.3844,23.3956,23.2831,23.3,217761.0
2015-10-13 15:45:00,41.44,41.48,41.34,41.41,230846.0,23.3,23.3225,23.2438,23.2831,230846.0
2015-10-13 15:50:00,41.4,41.53,41.39,41.41,354759.0,23.2775,23.3506,23.2719,23.2831,354759.0
2015-10-13 15:55:00,41.42,41.51,41.37,41.4,458089.0,23.2888,23.3394,23.2607,23.2775,458089.0
2015-10-14 09:30:00,41.49,41.57,41.16,41.34,84292.0,23.3281,23.3731,23.1426,23.2438,84292.0
2015-10-14 09:35:00,41.32,41.63,41.32,41.52,83348.0,23.2325,23.4068,23.2325,23.345,83348.0
2015-10-14 09:40:00,41.55,41.92,41.55,41.87,177482.0,23.3619,23.5699,23.3619,23.5418,177482.0
2015-10-14 09:45:00,41.85,41.98,41.7,41.73,101919.0,23.5305,23.6036,23.4462,23.4631,101919.0
2015-10-14 09:50:00,41.73,41.83,41.6,41.69,64331.0,23.4631,23.5193,23.39,23.4406,64331.0
2015-10-14 09:55:00,41.69,41.7,41.57,41.59,75621.0,23.4406,23.4462,23.3731,23.3844,75621.0
2015-10-14 10:00:00,41.64,41.83,41.58,41.82,104314.0,23.4125,23.5193,23.3787,23.5137,104314.0
2015-10-14 10:05:00,41.84,41.95,41.76,41.85,48860.0,23.5249,23.5868,23.4799,23.5305,48860.0
2015-10-14 10:10:00,41.85,41.9,41.76,41.79,105371.0,23.5305,23.5587,23.4799,23.4968,105371.0
2015-10-14 10:15:00,41.8,41.83,41.68,41.77,135715.0,23.5024,23.5193,23.435,23.4856,135715.0
2015-10-14 10:20:00,41.77,41.77,41.54,41.55,152430.0,23.4856,23.4856,23.3562,23.3619,152430.0
2015-10-14 10:25:00,41.55,41.59,41.42,41.48,124435.0,23.3619,23.3844,23.2888,23.3225,124435.0
2015-10-14 10:30:00,41.48,41.65,41.45,41.62,58224.0,23.3225,23.4181,23.3056,23.4012,58224.0
2015-10-14 10:35:00,41.63,41.65,41.47,41.47,40054.0,23.4068,23.4181,23.3169,23.3169,40054.0
2015-10-14 10:40:00,41.48,41.69,41.45,41.55,95114.0,23.3225,23.4406,23.3056,23.3619,95114.0
2015-10-14 10:45:00,41.54,41.55,41.28,41.29,107963.0,23.3562,23.3619,23.2101,23.2157,107963.0
2015-10-14 10:50:00,41.29,41.3,41.15,41.15,110171.0,23.2157,23.2213,23.137,23.137,110171.0
2015-10-14 10:55:00,41.15,41.17,40.97,41.0,78001.0,23.137,23.1482,23.0358,23.0526,78001.0
2015-10-14 11:00:00,41.0,41.24,40.97,41.24,95074.0,23.0526,23.1876,23.0358,23.1876,95074.0
2015-10-14 11:05:00,41.26,41.32,41.21,41.29,46918.0,23.1988,23.2325,23.1707,23.2157,46918.0
2015-10-14 11:10:00,41.29,41.37,41.28,41.28,79838.0,23.2157,23.2607,23.2101,23.2101,79838.0
2015-10-14 11:15:00,41.28,41.29,41.06,41.06,55472.0,23.2101,23.2157,23.0864,23.0864,55472.0
2015-10-14 11:20:00,41.07,41.07,40.92,41.04,74205.0,23.092,23.092,23.0076,23.0751,74205.0
2015-10-14 11:25:00,41.03,41.28,41.03,41.26,276303.0,23.0695,23.2101,23.0695,23.1988,276303.0
2015-10-14 11:30:00,41.26,41.28,40.82,40.82,104992.0,23.1988,23.2101,22.9514,22.9514,104992.0
2015-10-14 11:35:00,40.82,41.05,40.73,41.05,134641.0,22.9514,23.0807,22.9008,23.0807,134641.0
2015-10-14 11:40:00,41.07,41.07,40.88,40.9,111598.0,23.092,23.092,22.9851,22.9964,111598.0
2015-10-14 11:45:00,40.9,40.93,40.77,40.85,127696.0,22.9964,23.0133,22.9233,22.9683,127696.0
2015-10-14 11:50:00,40.84,41.16,40.83,41.07,203758.0,22.9627,23.1426,22.957,23.092,203758.0
2015-10-14 11:55:00,41.07,41.08,40.93,40.97,124047.0,23.092,23.0976,23.0133,23.0358,124047.0
2015-10-14 12:00:00,40.98,41.04,40.95,41.0,235994.0,23.0414,23.0751,23.0245,23.0526,235994.0
2015-10-14 12:05:00,40.98,41.01,40.89,40.94,120012.0,23.0414,23.0582,22.9908,23.0189,120012.0
2015-10-14 12:10:00,40.93,41.2,40.9,41.19,85642.0,23.0133,23.1651,22.9964,23.1594,85642.0
2015-10-14 12:15:00,41.19,41.19,40.9,40.97,101120.0,23.1594,23.1594,22.9964,23.0358,101120.0
2015-10-14 12:20:00,40.97,41.09,40.91,41.03,64807.0,23.0358,23.1032,23.002,23.0695,64807.0
2015-10-14 12:25:00,41.02,41.17,41.02,41.15,52003.0,23.0639,23.1482,23.0639,23.137,52003.0
2015-10-14 12:30:00,41.16,41.24,41.06,41.12,85273.0,23.1426,23.1876,23.0864,23.1201,85273.0
2015-10-14 12:35:00,41.12,41.24,41.07,41.23,81444.0,23.1201,23.1876,23.092,23.1819,81444.0
2015-10-14 12:40:00,41.24,41.4,41.23,41.29,70074.0,23.1876,23.2775,23.1819,23.2157,70074.0
2015-10-14 12:45:00,41.3,41.3,41.17,41.17,64604.0,23.2213,23.2213,23.1482,23.1482,64604.0
2015-10-14 12:50:00,41.16,41.2,41.15,41.18,27934.0,23.1426,23.1651,23.137,23.1538,27934.0
2015-10-14 12:55:00,41.18,41.19,41.05,41.05,54378.0,23.1538,23.1594,23.0807,23.0807,54378.0
2015-10-14 13:00:00,41.06,41.1,41.0,41.08,76202.0,23.0864,23.1088,23.0526,23.0976,76202.0
2015-10-14 13:05:00,41.08,41.11,41.02,41.1,45720.0,23.0976,23.1145,23.0639,23.1088,45720.0
2015-10-14 13:10:00,41.11,41.15,41.02,41.14,151005.0,23.1145,23.137,23.0639,23.1313,151005.0
2015-10-14 13:15:00,41.14,41.18,41.12,41.12,35352.0,23.1313,23.1538,23.1201,23.1201,35352.0
2015-10-14 13:20:00,41.13,41.13,40.98,41.01,44745.0,23.1257,23.1257,23.0414,23.0582,44745.0
2015-10-14 13:25:00,40.99,41.1,40.97,41.02,90115.0,23.047,23.1088,23.0358,23.0639,90115.0
2015-10-14 13:30:00,41.02,41.13,41.0,41.09,80923.0,23.0639,23.1257,23.0526,23.1032,80923.0
2015-10-14 13:35:00,41.09,41.14,41.06,41.07,73413.0,23.1032,23.1313,23.0864,23.092,73413.0
2015-10-14 13:40:00,41.06,41.06,40.95,41.03,36779.0,23.0864,23.0864,23.0245,23.0695,36779.0
2015-10-14 13:45:00,41.03,41.11,41.02,41.05,72843.0,23.0695,23.1145,23.0639,23.0807,72843.0
2015-10-14 13:50:00,41.05,41.11,41.01,41.06,39403.0,23.0807,23.1145,23.0582,23.0864,39403.0
2015-10-14 13:55:00,41.05,41.06,41.01,41.05,20909.0,23.0807,23.0864,23.0582,23.0807,20909.0
2015-10-14 14:00:00,41.05,41.15,40.96,40.97,41162.0,23.0807,23.137,23.0301,23.0358,41162.0
2015-10-14 14:05:00,40.97,40.98,40.81,40.87,41658.0,23.0358,23.0414,22.9458,22.9795,41658.0
2015-10-14 14:10:00,40.86,41.09,40.83,41.08,41093.0,22.9739,23.1032,22.957,23.0976,41093.0
2015-10-14 14:15:00,41.09,41.11,41.0,41.05,72543.0,23.1032,23.1145,23.0526,23.0807,72543.0
2015-10-14 14:20:00,41.05,41.15,41.05,41.14,92885.0,23.0807,23.137,23.0807,23.1313,92885.0
2015-10-14 14:25:00,41.14,41.26,41.13,41.15,60141.0,23.1313,23.1988,23.1257,23.137,60141.0
2015-10-14 14:30:00,41.15,41.17,41.05,41.06,192121.0,23.137,23.1482,23.0807,23.0864,192121.0
2015-10-14 14:35:00,41.05,41.16,41.04,41.16,58120.0,23.0807,23.1426,23.0751,23.1426,58120.0
2015-10-14 14:40:00,41.15,41.21,41.13,41.18,277361.0,23.137,23.1707,23.1257,23.1538,277361.0
2015-10-14 14:45:00,41.17,41.23,41.13,41.14,424001.0,23.1482,23.1819,23.1257,23.1313,424001.0
2015-10-14 14:50:00,41.15,41.16,41.05,41.1,29432.0,23.137,23.1426,23.0807,23.1088,29432.0
2015-10-14 14:55:00,41.1,41.11,40.99,41.05,53337.0,23.1088,23.1145,23.047,23.0807,53337.0
2015-10-14 15:00:00,41.06,41.15,41.05,41.15,25060.0,23.0864,23.137,23.0807,23.137,25060.0
2015-10-14 15:05:00,41.15,41.2,41.1,41.19,23924.0,23.137,23.1651,23.1088,23.1594,23924.0
2015-10-14 15:10:00,41.2,41.28,41.17,41.23,44745.0,23.1651,23.2101,23.1482,23.1819,44745.0
2015-10-14 15:15:00,41.23,41.24,41.14,41.15,41215.0,23.1819,23.1876,23.1313,23.137,41215.0
2015-10-14 15:20:00,41.15,41.24,41.13,41.24,105370.0,23.137,23.1876,23.1257,23.1876,105370.0
2015-10-14 15:25:00,41.24,41.32,41.22,41.27,109664.0,23.1876,23.2325,23.1763,23.2044,109664.0
2015-10-14 15:30:00,41.27,41.3,41.15,41.17,150663.0,23.2044,23.2213,23.137,23.1482,150663.0
2015-10-14 15:35:00,41.16,41.19,41.08,41.11,90421.0,23.1426,23.1594,23.0976,23.1145,90421.0
2015-10-14 15:40:00,41.1,41.16,41.05,41.1,114261.0,23.1088,23.1426,23.0807,23.1088,114261.0
2015-10-14 15:45:00,41.09,41.16,41.01,41.02,111442.0,23.1032,23.1426,23.0582,23.0639,111442.0
2015-10-14 15:50:00,41.02,41.06,40.95,40.98,88420.0,23.0639,23.0864,23.0245,23.0414,88420.0
2015-10-14 15:55:00,40.97,41.03,40.96,40.97,291401.0,23.0358,23.0695,23.0301,23.0358,291401.0
2015-10-15 09:30:00,41.08,41.18,40.93,41.03,75030.0,23.0976,23.1538,23.0133,23.0695,75030.0
2015-10-15 09:35:00,41.0,41.04,40.56,40.71,111026.0,23.0526,23.0751,22.8052,22.8896,111026.0
2015-10-15 09:40:00,40.72,40.72,40.5,40.62,82328.0,22.8952,22.8952,22.7715,22.839,82328.0
2015-10-15 09:45:00,40.64,40.74,40.51,40.7,73181.0,22.8502,22.9064,22.7771,22.8839,73181.0
2015-10-15 09:50:00,40.69,41.07,40.65,40.93,188008.0,22.8783,23.092,22.8558,23.0133,188008.0
2015-10-15 09:55:00,40.94,41.05,40.74,40.76,74046.0,23.0189,23.0807,22.9064,22.9177,74046.0
2015-10-15 10:00:00,40.78,40.98,40.7,40.83,63096.0,22.9289,23.0414,22.8839,22.957,63096.0
2015-10-15 10:05:00,40.85,41.09,40.85,41.06,70640.0,22.9683,23.1032,22.9683,23.0864,70640.0
2015-10-15 10:10:00,41.08,41.58,41.02,41.27,180058.0,23.0976,23.3787,23.0639,23.2044,180058.0
2015-10-15 10:15:00,41.27,41.36,41.17,41.29,49151.0,23.2044,23.255,23.1482,23.2157,49151.0
2015-10-15 10:20:00,41.28,41.34,41.23,41.3,59163.0,23.2101,23.2438,23.1819,23.2213,59163.0
2015-10-15 10:25:00,41.31,41.32,41.2,41.31,47532.0,23.2269,23.2325,23.1651,23.2269,47532.0
2015-10-15 10:30:00,41.3,41.53,41.22,41.47,56588.0,23.2213,23.3506,23.1763,23.3169,56588.0
2015-10-15 10:35:00,41.47,41.52,41.37,41.38,39317.0,23.3169,23.345,23.2607,23.2663,39317.0
2015-10-15 10:40:00,41.38,41.47,41.36,41.44,43114.0,23.2663,23.3169,23.255,23.3,43114.0
2015-10-15 10:45:00,41.43,41.52,41.4,41.51,43126.0,23.2944,23.345,23.2775,23.3394,43126.0
2015-10-15 10:50:00,41.51,41.53,41.42,41.45,27890.0,23.3394,23.3506,23.2888,23.3056,27890.0
2015-10-15 10:55:00,41.46,41.53,41.43,41.52,24704.0,23.3113,23.3506,23.2944,23.345,24704.0
2015-10-15 11:00:00,41.51,41.51,41.26,41.28,59527.0,23.3394,23.3394,23.1988,23.2101,59527.0
2015-10-15 11:05:00,41.28,41.32,41.09,41.19,72027.0,23.2101,23.2325,23.1032,23.1594,72027.0
2015-10-15 11:10:00,41.19,41.21,40.94,40.99,41641.0,23.1594,23.1707,23.0189,23.047,41641.0
2015-10-15 11:15:00,40.97,40.98,40.87,40.93,41741.0,23.0358,23.0414,22.9795,23.0133,41741.0
2015-10-15 11:20:00,40.92,40.93,40.72,40.78,43901.0,23.0076,23.0133,22.8952,22.9289,43901.0
2015-10-15 11:25:00,40.77,40.97,40.75,40.95,55474.0,22.9233,23.0358,22.9121,23.0245,55474.0
2015-10-15 11:30:00,40.97,41.0,40.91,40.91,26823.0,23.0358,23.0526,23.002,23.002,26823.0
2015-10-15 11:35:00,40.92,40.97,40.85,40.85,20864.0,23.0076,23.0358,22.9683,22.9683,20864.0
2015-10-15 11:40:00,40.83,40.87,40.7,40.75,72393.0,22.957,22.9795,22.8839,22.9121,72393.0
2015-10-15 11:45:00,40.74,40.79,40.62,40.77,37316.0,22.9064,22.9345,22.839,22.9233,37316.0
2015-10-15 11:50:00,40.72,40.83,40.7,40.83,57549.0,22.8952,22.957,22.8839,22.957,57549.0
2015-10-15 11:55:00,40.82,40.97,40.75,40.97,79398.0,22.9514,23.0358,22.9121,23.0358,79398.0
2015-10-15 12:00:00,40.97,41.16,40.92,41.12,50431.0,23.0358,23.1426,23.0076,23.1201,50431.0
2015-10-15 12:05:00,41.13,41.17,40.97,40.98,98706.0,23.1257,23.1482,23.0358,23.0414,98706.0
2015-10-15 12:10:00,40.98,40.98,40.89,40.92,27713.0,23.0414,23.0414,22.9908,23.0076,27713.0
2015-10-15 12:15:00,40.92,40.98,40.9,40.98,30365.0,23.0076,23.0414,22.9964,23.0414,30365.0
2015-10-15 12:20:00,40.98,41.07,40.95,41.02,44655.0,23.0414,23.092,23.0245,23.0639,44655.0
2015-10-15 12:25:00,41.01,41.11,41.01,41.09,37458.0,23.0582,23.1145,23.0582,23.1032,37458.0
2015-10-15 12:30:00,41.09,41.16,41.08,41.13,27309.0,23.1032,23.1426,23.0976,23.1257,27309.0
2015-10-15 12:35:00,41.12,41.13,41.05,41.13,22872.0,23.1201,23.1257,23.0807,23.1257,22872.0
2015-10-15 12:40:00,41.13,41.15,41.07,41.15,20043.0,23.1257,23.137,23.092,23.137,20043.0
2015-10-15 12:45:00,41.15,41.21,41.1,41.18,34888.0,23.137,23.1707,23.1088,23.1538,34888.0
2015-10-15 12:50:00,41.18,41.22,41.13,41.2,26922.0,23.1538,23.1763,23.1257,23.1651,26922.0
2015-10-15 12:55:00,41.21,41.35,41.1,41.35,33649.0,23.1707,23.2494,23.1088,23.2494,33649.0
2015-10-15 13:00:00,41.34,41.38,41.27,41.33,36024.0,23.2438,23.2663,23.2044,23.2382,36024.0
2015-10-15 13:05:00,41.34,41.43,41.29,41.29,34930.0,23.2438,23.2944,23.2157,23.2157,34930.0
2015-10-15 13:10:00,41.29,41.31,41.23,41.24,39186.0,23.2157,23.2269,23.1819,23.1876,39186.0
2015-10-15 13:15:00,41.24,41.33,41.22,41.3,52236.0,23.1876,23.2382,23.1763,23.2213,52236.0
2015-10-15 13:20:00,41.29,41.38,41.27,41.35,62956.0,23.2157,23.2663,23.2044,23.2494,62956.0
2015-10-15 13:25:00,41.34,41.47,41.34,41.41,59265.0,23.2438,23.3169,23.2438,23.2831,59265.0
2015-10-15 13:30:00,41.41,41.41,41.33,41.4,44248.0,23.2831,23.2831,23.2382,23.2775,44248.0
2015-10-15 13:35:00,41.39,41.46,41.36,41.44,23797.0,23.2719,23.3113,23.255,23.3,23797.0
2015-10-15 13:40:00,41.44,41.46,41.38,41.4,26993.0,23.3,23.3113,23.2663,23.2775,26993.0
2015-10-15 13:45:00,41.41,41.42,41.32,41.33,48129.0,23.2831,23.2888,23.2325,23.2382,48129.0
2015-10-15 13:50:00,41.33,41.33,41.23,41.27,31588.0,23.2382,23.2382,23.1819,23.2044,31588.0
2015-10-15 13:55:00,41.28,41.31,41.22,41.22,29294.0,23.2101,23.2269,23.1763,23.1763,29294.0
2015-10-15 14:00:00,41.24,41.28,41.2,41.23,90553.0,23.1876,23.2101,23.1651,23.1819,90553.0
2015-10-15 14:05:00,41.23,41.26,41.18,41.22,59495.0,23.1819,23.1988,23.1538,23.1763,59495.0
2015-10-15 14:10:00,41.21,41.23,41.1,41.17,78163.0,23.1707,23.1819,23.1088,23.1482,78163.0
2015-10-15 14:15:00,41.17,41.33,41.17,41.33,79465.0,23.1482,23.2382,23.1482,23.2382,79465.0
2015-10-15 14:20:00,41.32,41.36,41.24,41.35,221438.0,23.2325,23.255,23.1876,23.2494,221438.0
2015-10-15 14:25:00,41.35,41.38,41.24,41.27,60540.0,23.2494,23.2663,23.1876,23.2044,60540.0
2015-10-15 14:30:00,41.28,41.32,41.28,41.31,93820.0,23.2101,23.2325,23.2101,23.2269,93820.0
2015-10-15 14:35:00,41.31,41.44,41.29,41.43,77701.0,23.2269,23.3,23.2157,23.2944,77701.0
2015-10-15 14:40:00,41.43,41.46,41.37,41.45,179524.0,23.2944,23.3113,23.2607,23.3056,179524.0
2015-10-15 14:45:00,41.45,41.59,41.44,41.54,75455.0,23.3056,23.3844,23.3,23.3562,75455.0
2015-10-15 14:50:00,41.53,41.54,41.45,41.48,48166.0,23.3506,23.3562,23.3056,23.3225,48166.0
2015-10-15 14:55:00,41.48,41.54,41.47,41.51,49823.0,23.3225,23.3562,23.3169,23.3394,49823.0
2015-10-15 15:00:00,41.5,41.65,41.48,41.63,87911.0,23.3337,23.4181,23.3225,23.4068,87911.0
2015-10-15 15:05:00,41.64,41.8,41.64,41.7,73829.0,23.4125,23.5024,23.4125,23.4462,73829.0
2015-10-15 15:10:00,41.71,41.77,41.66,41.68,92953.0,23.4518,23.4856,23.4237,23.435,92953.0
2015-10-15 15:15:00,41.68,41.69,41.65,41.68,128496.0,23.435,23.4406,23.4181,23.435,128496.0
2015-10-15 15:20:00,41.69,41.73,41.5,41.57,204309.0,23.4406,23.4631,23.3337,23.3731,204309.0
2015-10-15 15:25:00,41.57,41.68,41.54,41.62,112104.0,23.3731,23.435,23.3562,23.4012,112104.0
2015-10-15 15:30:00,41.62,41.64,41.52,41.54,81385.0,23.4012,23.4125,23.345,23.3562,81385.0
2015-10-15 15:35:00,41.55,41.55,41.4,41.43,102859.0,23.3619,23.3619,23.2775,23.2944,102859.0
2015-10-15 15:40:00,41.43,41.49,41.38,41.46,143998.0,23.2944,23.3281,23.2663,23.3113,143998.0
2015-10-15 15:45:00,41.46,41.49,41.43,41.47,113811.0,23.3113,23.3281,23.2944,23.3169,113811.0
2015-10-15 15:50:00,41.48,41.65,41.46,41.61,279397.0,23.3225,23.4181,23.3113,23.3956,279397.0
2015-10-15 15:55:00,41.6,41.73,41.58,41.65,429686.0,23.39,23.4631,23.3787,23.4181,429686.0
2015-10-16 09:30:00,41.97,42.26,41.83,42.07,301438.0,23.598,23.7611,23.5193,23.6542,301438.0
2015-10-16 09:35:00,42.07,42.46,42.07,42.26,65709.0,23.6542,23.8735,23.6542,23.7611,65709.0
2015-10-16 09:40:00,42.3,42.45,42.23,42.38,80999.0,23.7836,23.8679,23.7442,23.8285,80999.0
2015-10-16 09:45:00,42.36,42.48,42.26,42.26,85018.0,23.8173,23.8848,23.7611,23.7611,85018.0
2015-10-16 09:50:00,42.24,42.28,42.04,42.04,53995.0,23.7498,23.7723,23.6374,23.6374,53995.0
2015-10-16 09:55:00,42.02,42.24,41.94,42.24,31521.0,23.6261,23.7498,23.5811,23.7498,31521.0
2015-10-16 10:00:00,42.26,42.44,42.13,42.29,60881.0,23.7611,23.8623,23.688,23.7779,60881.0
2015-10-16 10:05:00,42.27,42.27,42.01,42.01,17983.0,23.7667,23.7667,23.6205,23.6205,17983.0
2015-10-16 10:10:00,42.02,42.09,41.95,42.01,48171.0,23.6261,23.6655,23.5868,23.6205,48171.0
2015-10-16 10:15:00,42.0,42.06,41.86,41.9,60505.0,23.6149,23.6486,23.5362,23.5587,60505.0
2015-10-16 10:20:00,41.88,41.88,41.77,41.78,21558.0,23.5474,23.5474,23.4856,23.4912,21558.0
2015-10-16 10:25:00,41.78,41.79,41.65,41.71,38088.0,23.4912,23.4968,23.4181,23.4518,38088.0
2015-10-16 10:30:00,41.71,41.72,41.59,41.63,53259.0,23.4518,23.4574,23.3844,23.4068,53259.0
2015-10-16 10:35:00,41.64,41.74,41.64,41.74,16541.0,23.4125,23.4687,23.4125,23.4687,16541.0
2015-10-16 10:40:00,41.75,41.86,41.75,41.77,23554.0,23.4743,23.5362,23.4743,23.4856,23554.0
2015-10-16 10:45:00,41.76,41.87,41.76,41.83,23536.0,23.4799,23.5418,23.4799,23.5193,23536.0
2015-10-16 10:50:00,41.86,41.86,41.63,41.63,16493.0,23.5362,23.5362,23.4068,23.4068,16493.0
2015-10-16 10:55:00,41.63,41.64,41.52,41.58,42200.0,23.4068,23.4125,23.345,23.3787,42200.0
2015-10-16 11:00:00,41.59,41.71,41.58,41.68,26352.0,23.3844,23.4518,23.3787,23.435,26352.0
2015-10-16 11:05:00,41.67,41.75,41.59,41.7,26539.0,23.4293,23.4743,23.3844,23.4462,26539.0
2015-10-16 11:10:00,41.69,41.79,41.67,41.72,17012.0,23.4406,23.4968,23.4293,23.4574,17012.0
2015-10-16 11:15:00,41.71,41.73,41.61,41.72,18386.0,23.4518,23.4631,23.3956,23.4574,18386.0
2015-10-16 11:20:00,41.74,41.77,41.61,41.62,60396.0,23.4687,23.4856,23.3956,23.4012,60396.0
2015-10-16 11:25:00,41.64,41.69,41.6,41.63,20373.0,23.4125,23.4406,23.39,23.4068,20373.0
2015-10-16 11:30:00,41.64,41.71,41.6,41.69,29555.0,23.4125,23.4518,23.39,23.4406,29555.0
2015-10-16 11:35:00,41.7,41.72,41.66,41.7,35762.0,23.4462,23.4574,23.4237,23.4462,35762.0
2015-10-16 11:40:00,41.69,41.74,41.68,41.72,23626.0,23.4406,23.4687,23.435,23.4574,23626.0
2015-10-16 11:45:00,41.71,41.8,41.68,41.79,40033.0,23.4518,23.5024,23.435,23.4968,40033.0
2015-10-16 11:50:00,41.78,41.91,41.78,41.89,40584.0,23.4912,23.5643,23.4912,23.553,40584.0
2015-10-16 11:55:00,41.88,41.98,41.83,41.94,59255.0,23.5474,23.6036,23.5193,23.5811,59255.0
2015-10-16 12:00:00,41.95,42.0,41.94,41.98,24888.0,23.5868,23.6149,23.5811,23.6036,24888.0
2015-10-16 12:05:00,41.98,42.03,41.93,41.95,46235.0,23.6036,23.6317,23.5755,23.5868,46235.0
2015-10-16 12:10:00,41.93,41.97,41.88,41.92,15154.0,23.5755,23.598,23.5474,23.5699,15154.0
2015-10-16 12:15:00,41.93,42.03,41.88,42.0,20689.0,23.5755,23.6317,23.5474,23.6149,20689.0
2015-10-16 12:20:00,41.99,42.05,41.93,41.95,34304.0,23.6093,23.643,23.5755,23.5868,34304.0
2015-10-16 12:25:00,41.95,42.05,41.89,41.97,61018.0,23.5868,23.643,23.553,23.598,61018.0
2015-10-16 12:30:00,41.95,42.04,41.95,41.97,12268.0,23.5868,23.6374,23.5868,23.598,12268.0
2015-10-16 12:35:00,41.97,42.11,41.93,42.1,78063.0,23.598,23.6767,23.5755,23.6711,78063.0
2015-10-16 12:40:00,42.08,42.09,42.0,42.0,28353.0,23.6599,23.6655,23.6149,23.6149,28353.0
2015-10-16 12:45:00,42.0,42.14,42.0,42.11,59813.0,23.6149,23.6936,23.6149,23.6767,59813.0
2015-10-16 12:50:00,42.14,42.14,42.04,42.09,15637.0,23.6936,23.6936,23.6374,23.6655,15637.0
2015-10-16 12:55:00,42.07,42.14,42.06,42.1,66319.0,23.6542,23.6936,23.6486,23.6711,66319.0
2015-10-16 13:00:00,42.1,42.24,42.07,42.24,32693.0,23.6711,23.7498,23.6542,23.7498,32693.0
2015-10-16 13:05:00,42.23,42.24,42.13,42.22,26116.0,23.7442,23.7498,23.688,23.7386,26116.0
2015-10-16 13:10:00,42.21,42.32,42.21,42.26,48178.0,23.733,23.7948,23.733,23.7611,48178.0
2015-10-16 13:15:00,42.26,42.36,42.19,42.36,22137.0,23.7611,23.8173,23.7217,23.8173,22137.0
2015-10-16 13:20:00,42.38,42.39,42.32,42.35,14530.0,23.8285,23.8342,23.7948,23.8117,14530.0
2015-10-16 13:25:00,42.35,42.35,42.29,42.32,36964.0,23.8117,23.8117,23.7779,23.7948,36964.0
2015-10-16 13:30:00,42.31,42.32,42.23,42.23,28294.0,23.7892,23.7948,23.7442,23.7442,28294.0
2015-10-16 13:35:00,42.23,42.35,42.22,42.29,24605.0,23.7442,23.8117,23.7386,23.7779,24605.0
2015-10-16 13:40:00,42.29,42.31,42.27,42.29,9819.0,23.7779,23.7892,23.7667,23.7779,9819.0
2015-10-16 13:45:00,42.29,42.32,42.25,42.28,19654.0,23.7779,23.7948,23.7554,23.7723,19654.0
2015-10-16 13:50:00,42.28,42.35,42.28,42.33,21185.0,23.7723,23.8117,23.7723,23.8004,21185.0
2015-10-16 13:55:00,42.34,42.34,42.15,42.15,75221.0,23.806,23.806,23.6992,23.6992,75221.0
2015-10-16 14:00:00,42.15,42.21,42.05,42.08,85824.0,23.6992,23.733,23.643,23.6599,85824.0
2015-10-16 14:05:00,42.07,42.18,42.04,42.14,81600.0,23.6542,23.7161,23.6374,23.6936,81600.0
2015-10-16 14:10:00,42.15,42.25,42.13,42.25,102941.0,23.6992,23.7554,23.688,23.7554,102941.0
2015-10-16 14:15:00,42.23,42.33,42.21,42.27,142985.0,23.7442,23.8004,23.733,23.7667,142985.0
2015-10-16 14:20:00,42.26,42.28,42.16,42.27,118795.0,23.7611,23.7723,23.7048,23.7667,118795.0
2015-10-16 14:25:00,42.28,42.4,42.27,42.39,28110.0,23.7723,23.8398,23.7667,23.8342,28110.0
2015-10-16 14:30:00,42.4,42.43,42.36,42.4,48906.0,23.8398,23.8566,23.8173,23.8398,48906.0
2015-10-16 14:35:00,42.4,42.43,42.35,42.39,54728.0,23.8398,23.8566,23.8117,23.8342,54728.0
2015-10-16 14:40:00,42.39,42.5,42.36,42.47,32041.0,23.8342,23.896,23.8173,23.8791,32041.0
2015-10-16 14:45:00,42.47,42.49,42.4,42.45,49355.0,23.8791,23.8904,23.8398,23.8679,49355.0
2015-10-16 14:50:00,42.45,42.5,42.42,42.46,42587.0,23.8679,23.896,23.851,23.8735,42587.0
2015-10-16 14:55:00,42.46,42.5,42.45,42.49,24186.0,23.8735,23.896,23.8679,23.8904,24186.0
2015-10-16 15:00:00,42.5,42.61,42.49,42.51,36130.0,23.896,23.9579,23.8904,23.9016,36130.0
2015-10-16 15:05:00,42.52,42.54,42.49,42.5,19481.0,23.9073,23.9185,23.8904,23.896,19481.0
2015-10-16 15:10:00,42.51,42.52,42.47,42.5,18215.0,23.9016,23.9073,23.8791,23.896,18215.0
2015-10-16 15:15:00,42.5,42.52,42.43,42.48,50570.0,23.896,23.9073,23.8566,23.8848,50570.0
2015-10-16 15:20:00,42.49,42.52,42.46,42.49,40368.0,23.8904,23.9073,23.8735,23.8904,40368.0
2015-10-16 15:25:00,42.48,42.51,42.41,42.45,40805.0,23.8848,23.9016,23.8454,23.8679,40805.0
2015-10-16 15:30:00,42.44,42.51,42.43,42.48,47871.0,23.8623,23.9016,23.8566,23.8848,47871.0
2015-10-16 15:35:00,42.48,42.51,42.45,42.45,48692.0,23.8848,23.9016,23.8679,23.8679,48692.0
2015-10-16 15:40:00,42.45,42.47,42.4,42.42,84128.0,23.8679,23.8791,23.8398,23.851,84128.0
2015-10-16 15:45:00,42.4,42.42,42.28,42.3,104910.0,23.8398,23.851,23.7723,23.7836,104910.0
2015-10-16 15:50:00,42.29,42.3,42.21,42.25,126257.0,23.7779,23.7836,23.733,23.7554,126257.0
2015-10-16 15:55:00,42.25,42.3,42.2,42.29,343365.0,23.7554,23.7836,23.7273,23.7779,343365.0
2015-10-19 09:30:00,41.63,41.8,41.51,41.79,66379.0,23.4068,23.5024,23.3394,23.4968,66379.0
2015-10-19 09:35:00,41.76,41.76,41.11,41.23,50232.0,23.4799,23.4799,23.1145,23.1819,50232.0
2015-10-19 09:40:00,41.24,41.27,40.93,41.07,72028.0,23.1876,23.2044,23.0133,23.092,72028.0
2015-10-19 09:45:00,41.08,41.31,41.07,41.31,32010.0,23.0976,23.2269,23.092,23.2269,32010.0
2015-10-19 09:50:00,41.33,41.43,41.3,41.42,56945.0,23.2382,23.2944,23.2213,23.2888,56945.0
2015-10-19 09:55:00,41.41,41.53,41.34,41.44,36512.0,23.2831,23.3506,23.2438,23.3,36512.0
2015-10-19 10:00:00,41.46,41.69,41.4,41.65,92890.0,23.3113,23.4406,23.2775,23.4181,92890.0
2015-10-19 10:05:00,41.65,41.67,41.5,41.52,46852.0,23.4181,23.4293,23.3337,23.345,46852.0
2015-10-19 10:10:00,41.51,41.83,41.51,41.83,48744.0,23.3394,23.5193,23.3394,23.5193,48744.0
2015-10-19 10:15:00,41.85,41.93,41.81,41.86,31721.0,23.5305,23.5755,23.508,23.5362,31721.0
2015-10-19 10:20:00,41.87,41.96,41.83,41.85,58340.0,23.5418,23.5924,23.5193,23.5305,58340.0
2015-10-19 10:25:00,41.85,41.93,41.82,41.9,91479.0,23.5305,23.5755,23.5137,23.5587,91479.0
2015-10-19 10:30:00,41.89,41.94,41.79,41.8,54273.0,23.553,23.5811,23.4968,23.5024,54273.0
2015-10-19 10:35:00,41.79,41.81,41.64,41.72,33553.0,23.4968,23.508,23.4125,23.4574,33553.0
2015-10-19 10:40:00,41.74,41.93,41.71,41.9,22075.0,23.4687,23.5755,23.4518,23.5587,22075.0
2015-10-19 10:45:00,41.87,41.99,41.84,41.87,28825.0,23.5418,23.6093,23.5249,23.5418,28825.0
2015-10-19 10:50:00,41.87,41.87,41.73,41.77,33680.0,23.5418,23.5418,23.4631,23.4856,33680.0
2015-10-19 10:55:00,41.76,41.84,41.75,41.79,57287.0,23.4799,23.5249,23.4743,23.4968,57287.0
2015-10-19 11:00:00,41.8,41.93,41.77,41.82,98910.0,23.5024,23.5755,23.4856,23.5137,98910.0
2015-10-19 11:05:00,41.81,41.83,41.75,41.82,26242.0,23.508,23.5193,23.4743,23.5137,26242.0
2015-10-19 11:10:00,41.8,41.82,41.73,41.77,44204.0,23.5024,23.5137,23.4631,23.4856,44204.0
2015-10-19 11:15:00,41.78,41.84,41.73,41.8,26934.0,23.4912,23.5249,23.4631,23.5024,26934.0
2015-10-19 11:20:00,41.78,41.83,41.71,41.77,27744.0,23.4912,23.5193,23.4518,23.4856,27744.0
2015-10-19 11:25:00,41.74,41.88,41.68,41.84,59933.0,23.4687,23.5474,23.435,23.5249,59933.0
2015-10-19 11:30:00,41.83,42.23,41.83,42.18,103020.0,23.5193,23.7442,23.5193,23.7161,103020.0
2015-10-19 11:35:00,42.18,42.2,42.11,42.15,35086.0,23.7161,23.7273,23.6767,23.6992,35086.0
2015-10-19 11:40:00,42.16,42.25,42.1,42.21,33441.0,23.7048,23.7554,23.6711,23.733,33441.0
2015-10-19 11:45:00,42.22,42.37,42.17,42.34,81912.0,23.7386,23.8229,23.7105,23.806,81912.0
2015-10-19 11:50:00,42.35,42.44,42.25,42.27,37461.0,23.8117,23.8623,23.7554,23.7667,37461.0
2015-10-19 11:55:00,42.27,42.32,42.15,42.25,41234.0,23.7667,23.7948,23.6992,23.7554,41234.0
2015-10-19 12:00:00,42.25,42.31,42.19,42.19,36997.0,23.7554,23.7892,23.7217,23.7217,36997.0
2015-10-19 12:05:00,42.19,42.37,42.17,42.36,20216.0,23.7217,23.8229,23.7105,23.8173,20216.0
2015-10-19 12:10:00,42.36,42.37,42.28,42.34,25240.0,23.8173,23.8229,23.7723,23.806,25240.0
2015-10-19 12:15:00,42.35,42.39,42.27,42.37,43455.0,23.8117,23.8342,23.7667,23.8229,43455.0
2015-10-19 12:20:00,42.37,42.48,42.28,42.36,80974.0,23.8229,23.8848,23.7723,23.8173,80974.0
2015-10-19 12:25:00,42.36,42.46,42.31,42.46,18381.0,23.8173,23.8735,23.7892,23.8735,18381.0
2015-10-19 12:30:00,42.46,42.46,42.31,42.33,15410.0,23.8735,23.8735,23.7892,23.8004,15410.0
2015-10-19 12:35:00,42.35,42.4,42.31,42.31,22202.0,23.8117,23.8398,23.7892,23.7892,22202.0
2015-10-19 12:40:00,42.3,42.4,42.26,42.39,100249.0,23.7836,23.8398,23.7611,23.8342,100249.0
2015-10-19 12:45:00,42.38,42.38,42.26,42.32,28363.0,23.8285,23.8285,23.7611,23.7948,28363.0
2015-10-19 12:50:00,42.31,42.36,42.26,42.29,69678.0,23.7892,23.8173,23.7611,23.7779,69678.0
2015-10-19 12:55:00,42.3,42.3,42.22,42.24,32009.0,23.7836,23.7836,23.7386,23.7498,32009.0
2015-10-19 13:00:00,42.25,42.3,42.24,42.26,24500.0,23.7554,23.7836,23.7498,23.7611,24500.0
2015-10-19 13:05:00,42.25,42.27,42.21,42.22,28229.0,23.7554,23.7667,23.733,23.7386,28229.0
2015-10-19 13:10:00,42.23,42.25,42.18,42.19,34603.0,23.7442,23.7554,23.7161,23.7217,34603.0
2015-10-19 13:15:00,42.2,42.2,42.12,42.12,47011.0,23.7273,23.7273,23.6823,23.6823,47011.0
2015-10-19 13:20:00,42.12,42.16,42.05,42.13,40606.0,23.6823,23.7048,23.643,23.688,40606.0
2015-10-19 13:25:00,42.14,42.14,42.01,42.02,16844.0,23.6936,23.6936,23.6205,23.6261,16844.0
2015-10-19 13:30:00,42.03,42.07,41.97,41.98,23717.0,23.6317,23.6542,23.598,23.6036,23717.0
2015-10-19 13:35:00,41.98,42.05,41.96,42.02,17203.0,23.6036,23.643,23.5924,23.6261,17203.0
2015-10-19 13:40:00,42.02,42.08,41.92,41.96,33616.0,23.6261,23.6599,23.5699,23.5924,33616.0
2015-10-19 13:45:00,41.95,41.99,41.89,41.9,46987.0,23.5868,23.6093,23.553,23.5587,46987.0
2015-10-19 13:50:00,41.9,41.99,41.89,41.98,16690.0,23.5587,23.6093,23.553,23.6036,16690.0
2015-10-19 13:55:00,41.97,42.0,41.94,41.95,44140.0,23.598,23.6149,23.5811,23.5868,44140.0
2015-10-19 14:00:00,41.95,41.96,41.86,41.94,24809.0,23.5868,23.5924,23.5362,23.5811,24809.0
2015-10-19 14:05:00,41.93,41.98,41.89,41.98,19059.0,23.5755,23.6036,23.553,23.6036,19059.0
2015-10-19 14:10:00,41.98,42.06,41.98,42.04,17695.0,23.6036,23.6486,23.6036,23.6374,17695.0
2015-10-19 14:15:00,42.05,42.1,42.02,42.05,13572.0,23.643,23.6711,23.6261,23.643,13572.0
2015-10-19 14:20:00,42.05,42.09,41.99,42.01,52501.0,23.643,23.6655,23.6093,23.6205,52501.0
2015-10-19 14:25:00,42.02,42.02,41.91,41.92,51899.0,23.6261,23.6261,23.5643,23.5699,51899.0
2015-10-19 14:30:00,41.91,41.96,41.85,41.93,49923.0,23.5643,23.5924,23.5305,23.5755,49923.0
2015-10-19 14:35:00,41.93,42.08,41.93,42.06,25257.0,23.5755,23.6599,23.5755,23.6486,25257.0
2015-10-19 14:40:00,42.05,42.08,42.01,42.02,25144.0,23.643,23.6599,23.6205,23.6261,25144.0
2015-10-19 14:45:00,42.03,42.04,41.96,41.97,24954.0,23.6317,23.6374,23.5924,23.598,24954.0
2015-10-19 14:50:00,41.97,42.08,41.97,42.01,26956.0,23.598,23.6599,23.598,23.6205,26956.0
2015-10-19 14:55:00,42.01,42.03,41.98,42.0,20007.0,23.6205,23.6317,23.6036,23.6149,20007.0
2015-10-19 15:00:00,42.0,42.09,41.98,42.02,39401.0,23.6149,23.6655,23.6036,23.6261,39401.0
2015-10-19 15:05:00,42.02,42.06,41.96,41.96,80189.0,23.6261,23.6486,23.5924,23.5924,80189.0
2015-10-19 15:10:00,41.96,42.03,41.9,41.94,43707.0,23.5924,23.6317,23.5587,23.5811,43707.0
2015-10-19 15:15:00,41.94,42.01,41.94,41.95,41839.0,23.5811,23.6205,23.5811,23.5868,41839.0
2015-10-19 15:20:00,41.94,42.0,41.93,41.98,37970.0,23.5811,23.6149,23.5755,23.6036,37970.0
2015-10-19 15:25:00,41.98,42.03,41.92,41.94,115353.0,23.6036,23.6317,23.5699,23.5811,115353.0
2015-10-19 15:30:00,41.94,41.97,41.89,41.9,52661.0,23.5811,23.598,23.553,23.5587,52661.0
2015-10-19 15:35:00,41.89,41.96,41.89,41.91,59208.0,23.553,23.5924,23.553,23.5643,59208.0
2015-10-19 15:40:00,41.92,41.92,41.86,41.91,66843.0,23.5699,23.5699,23.5362,23.5643,66843.0
2015-10-19 15:45:00,41.92,41.97,41.87,41.92,75670.0,23.5699,23.598,23.5418,23.5699,75670.0
2015-10-19 15:50:00,41.92,41.96,41.91,41.95,99136.0,23.5699,23.5924,23.5643,23.5868,99136.0
2015-10-19 15:55:00,41.94,41.96,41.86,41.95,248806.0,23.5811,23.5924,23.5362,23.5868,248806.0
2015-10-20 09:30:00,41.47,41.65,41.4,41.59,148717.0,23.3169,23.4181,23.2775,23.3844,148717.0
2015-10-20 09:35:00,41.6,41.74,41.59,41.67,49917.0,23.39,23.4687,23.3844,23.4293,49917.0
2015-10-20 09:40:00,41.68,41.77,41.65,41.68,38714.0,23.435,23.4856,23.4181,23.435,38714.0
2015-10-20 09:45:00,41.69,41.87,41.69,41.87,93690.0,23.4406,23.5418,23.4406,23.5418,93690.0
2015-10-20 09:50:00,41.88,41.94,41.63,41.8,49772.0,23.5474,23.5811,23.4068,23.5024,49772.0
2015-10-20 09:55:00,41.79,41.91,41.75,41.88,64172.0,23.4968,23.5643,23.4743,23.5474,64172.0
2015-10-20 10:00:00,41.88,41.92,41.79,41.89,72573.0,23.5474,23.5699,23.4968,23.553,72573.0
2015-10-20 10:05:00,41.91,42.09,41.89,41.89,141966.0,23.5643,23.6655,23.553,23.553,141966.0
2015-10-20 10:10:00,41.9,42.04,41.8,41.8,64084.0,23.5587,23.6374,23.5024,23.5024,64084.0
2015-10-20 10:15:00,41.8,41.85,41.71,41.73,68271.0,23.5024,23.5305,23.4518,23.4631,68271.0
2015-10-20 10:20:00,41.74,41.86,41.67,41.69,38941.0,23.4687,23.5362,23.4293,23.4406,38941.0
2015-10-20 10:25:00,41.7,41.83,41.68,41.75,68671.0,23.4462,23.5193,23.435,23.4743,68671.0
2015-10-20 10:30:00,41.77,41.89,41.77,41.88,22873.0,23.4856,23.553,23.4856,23.5474,22873.0
2015-10-20 10:35:00,41.87,41.99,41.81,41.98,53565.0,23.5418,23.6093,23.508,23.6036,53565.0
2015-10-20 10:40:00,41.99,42.11,41.95,42.03,63134.0,23.6093,23.6767,23.5868,23.6317,63134.0
2015-10-20 10:45:00,42.03,42.17,41.95,41.96,36475.0,23.6317,23.7105,23.5868,23.5924,36475.0
2015-10-20 10:50:00,41.97,42.05,41.95,41.95,37319.0,23.598,23.643,23.5868,23.5868,37319.0
2015-10-20 10:55:00,41.95,41.98,41.79,41.81,23323.0,23.5868,23.6036,23.4968,23.508,23323.0
2015-10-20 11:00:00,41.81,41.84,41.76,41.79,35428.0,23.508,23.5249,23.4799,23.4968,35428.0
2015-10-20 11:05:00,41.79,41.83,41.68,41.69,38085.0,23.4968,23.5193,23.435,23.4406,38085.0
2015-10-20 11:10:00,41.69,41.69,41.56,41.6,30401.0,23.4406,23.4406,23.3675,23.39,30401.0
2015-10-20 11:15:00,41.6,41.7,41.57,41.63,73456.0,23.39,23.4462,23.3731,23.4068,73456.0
2015-10-20 11:20:00,41.63,41.76,41.61,41.76,67471.0,23.4068,23.4799,23.3956,23.4799,67471.0
2015-10-20 11:25:00,41.75,41.8,41.74,41.75,27925.0,23.4743,23.5024,23.4687,23.4743,27925.0
2015-10-20 11:30:00,41.75,41.78,41.65,41.7,36510.0,23.4743,23.4912,23.4181,23.4462,36510.0
2015-10-20 11:35:00,41.68,41.78,41.64,41.76,35040.0,23.435,23.4912,23.4125,23.4799,35040.0
2015-10-20 11:40:00,41.77,41.91,41.76,41.87,43434.0,23.4856,23.5643,23.4799,23.5418,43434.0
2015-10-20 11:45:00,41.87,41.92,41.71,41.73,31673.0,23.5418,23.5699,23.4518,23.4631,31673.0
2015-10-20 11:50:00,41.72,41.73,41.57,41.57,94271.0,23.4574,23.4631,23.3731,23.3731,94271.0
2015-10-20 11:55:00,41.57,41.63,41.55,41.57,67948.0,23.3731,23.4068,23.3619,23.3731,67948.0
2015-10-20 12:00:00,41.58,41.66,41.56,41.63,90626.0,23.3787,23.4237,23.3675,23.4068,90626.0
2015-10-20 12:05:00,41.66,41.73,41.61,41.72,31912.0,23.4237,23.4631,23.3956,23.4574,31912.0
2015-10-20 12:10:00,41.74,41.83,41.7,41.81,17165.0,23.4687,23.5193,23.4462,23.508,17165.0
2015-10-20 12:15:00,41.82,41.84,41.72,41.74,8614.0,23.5137,23.5249,23.4574,23.4687,8614.0
2015-10-20 12:20:00,41.74,41.78,41.72,41.73,19501.0,23.4687,23.4912,23.4574,23.4631,19501.0
2015-10-20 12:25:00,41.73,41.87,41.72,41.87,33932.0,23.4631,23.5418,23.4574,23.5418,33932.0
2015-10-20 12:30:00,41.86,41.87,41.72,41.75,29084.0,23.5362,23.5418,23.4574,23.4743,29084.0
2015-10-20 12:35:00,41.76,41.77,41.65,41.72,25621.0,23.4799,23.4856,23.4181,23.4574,25621.0
2015-10-20 12:40:00,41.7,41.75,41.69,41.71,37514.0,23.4462,23.4743,23.4406,23.4518,37514.0
2015-10-20 12:45:00,41.71,41.71,41.57,41.6,30152.0,23.4518,23.4518,23.3731,23.39,30152.0
2015-10-20 12:50:00,41.61,41.74,41.6,41.71,30628.0,23.3956,23.4687,23.39,23.4518,30628.0
2015-10-20 12:55:00,41.72,41.73,41.69,41.7,27661.0,23.4574,23.4631,23.4406,23.4462,27661.0
2015-10-20 13:00:00,41.7,41.73,41.66,41.7,18236.0,23.4462,23.4631,23.4237,23.4462,18236.0
2015-10-20 13:05:00,41.7,41.71,41.63,41.63,28329.0,23.4462,23.4518,23.4068,23.4068,28329.0
2015-10-20 13:10:00,41.62,41.66,41.57,41.57,21060.0,23.4012,23.4237,23.3731,23.3731,21060.0
2015-10-20 13:15:00,41.6,41.64,41.58,41.59,39002.0,23.39,23.4125,23.3787,23.3844,39002.0
2015-10-20 13:20:00,41.59,41.66,41.59,41.6,19507.0,23.3844,23.4237,23.3844,23.39,19507.0
2015-10-20 13:25:00,41.61,41.63,41.53,41.57,14848.0,23.3956,23.4068,23.3506,23.3731,14848.0
2015-10-20 13:30:00,41.58,41.59,41.48,41.54,60042.0,23.3787,23.3844,23.3225,23.3562,60042.0
2015-10-20 13:35:00,41.53,41.53,41.47,41.48,49507.0,23.3506,23.3506,23.3169,23.3225,49507.0
2015-10-20 13:40:00,41.47,41.5,41.4,41.41,30813.0,23.3169,23.3337,23.2775,23.2831,30813.0
2015-10-20 13:45:00,41.42,41.47,41.41,41.47,24436.0,23.2888,23.3169,23.2831,23.3169,24436.0
2015-10-20 13:50:00,41.46,41.47,41.41,41.42,27529.0,23.3113,23.3169,23.2831,23.2888,27529.0
2015-10-20 13:55:00,41.42,41.42,41.32,41.34,62829.0,23.2888,23.2888,23.2325,23.2438,62829.0
2015-10-20 14:00:00,41.34,41.51,41.3,41.34,92892.0,23.2438,23.3394,23.2213,23.2438,92892.0
2015-10-20 14:05:00,41.34,41.47,41.31,41.45,112148.0,23.2438,23.3169,23.2269,23.3056,112148.0
2015-10-20 14:10:00,41.45,41.52,41.43,41.46,62070.0,23.3056,23.345,23.2944,23.3113,62070.0
2015-10-20 14:15:00,41.46,41.53,41.42,41.43,46545.0,23.3113,23.3506,23.2888,23.2944,46545.0
2015-10-20 14:20:00,41.42,41.43,41.36,41.41,119250.0,23.2888,23.2944,23.255,23.2831,119250.0
2015-10-20 14:25:00,41.4,41.52,41.37,41.51,93452.0,23.2775,23.345,23.2607,23.3394,93452.0
2015-10-20 14:30:00,41.52,41.57,41.5,41.52,30318.0,23.345,23.3731,23.3337,23.345,30318.0
2015-10-20 14:35:00,41.53,41.53,41.45,41.47,35981.0,23.3506,23.3506,23.3056,23.3169,35981.0
2015-10-20 14:40:00,41.48,41.51,41.41,41.43,43913.0,23.3225,23.3394,23.2831,23.2944,43913.0
2015-10-20 14:45:00,41.45,41.53,41.42,41.46,58409.0,23.3056,23.3506,23.2888,23.3113,58409.0
2015-10-20 14:50:00,41.46,41.56,41.44,41.55,53970.0,23.3113,23.3675,23.3,23.3619,53970.0
2015-10-20 14:55:00,41.57,41.68,41.54,41.66,133468.0,23.3731,23.435,23.3562,23.4237,133468.0
2015-10-20 15:00:00,41.65,41.69,41.48,41.48,58847.0,23.4181,23.4406,23.3225,23.3225,58847.0
2015-10-20 15:05:00,41.49,41.52,41.45,41.46,55914.0,23.3281,23.345,23.3056,23.3113,55914.0
2015-10-20 15:10:00,41.48,41.64,41.47,41.57,38611.0,23.3225,23.4125,23.3169,23.3731,38611.0
2015-10-20 15:15:00,41.58,41.6,41.52,41.54,31691.0,23.3787,23.39,23.345,23.3562,31691.0
2015-10-20 15:20:00,41.55,41.64,41.53,41.63,36680.0,23.3619,23.4125,23.3506,23.4068,36680.0
2015-10-20 15:25:00,41.64,41.71,41.64,41.69,37616.0,23.4125,23.4518,23.4125,23.4406,37616.0
2015-10-20 15:30:00,41.7,41.7,41.6,41.62,36519.0,23.4462,23.4462,23.39,23.4012,36519.0
2015-10-20 15:35:00,41.63,41.65,41.59,41.61,82685.0,23.4068,23.4181,23.3844,23.3956,82685.0
2015-10-20 15:40:00,41.61,41.62,41.56,41.58,103043.0,23.3956,23.4012,23.3675,23.3787,103043.0
2015-10-20 15:45:00,41.58,41.59,41.46,41.49,114136.0,23.3787,23.3844,23.3113,23.3281,114136.0
2015-10-20 15:50:00,41.49,41.5,41.45,41.48,97656.0,23.3281,23.3337,23.3056,23.3225,97656.0
2015-10-20 15:55:00,41.47,41.52,41.4,41.47,394583.0,23.3169,23.345,23.2775,23.3169,394583.0
2015-10-21 09:30:00,41.46,41.66,41.26,41.38,53176.0,23.3113,23.4237,23.1988,23.2663,53176.0
2015-10-21 09:35:00,41.37,41.37,41.0,41.09,63814.0,23.2607,23.2607,23.0526,23.1032,63814.0
2015-10-21 09:40:00,41.09,41.1,40.89,40.95,71336.0,23.1032,23.1088,22.9908,23.0245,71336.0
2015-10-21 09:45:00,40.96,41.04,40.93,41.01,34732.0,23.0301,23.0751,23.0133,23.0582,34732.0
2015-10-21 09:50:00,40.97,41.02,40.9,40.96,57937.0,23.0358,23.0639,22.9964,23.0301,57937.0
2015-10-21 09:55:00,40.95,41.1,40.92,41.06,55607.0,23.0245,23.1088,23.0076,23.0864,55607.0
2015-10-21 10:00:00,41.04,41.13,41.0,41.09,37267.0,23.0751,23.1257,23.0526,23.1032,37267.0
2015-10-21 10:05:00,41.08,41.2,41.07,41.11,49749.0,23.0976,23.1651,23.092,23.1145,49749.0
2015-10-21 10:10:00,41.12,41.17,40.98,40.98,61751.0,23.1201,23.1482,23.0414,23.0414,61751.0
2015-10-21 10:15:00,40.97,41.04,40.91,40.99,32520.0,23.0358,23.0751,23.002,23.047,32520.0
2015-10-21 10:20:00,40.99,41.0,40.88,40.89,44301.0,23.047,23.0526,22.9851,22.9908,44301.0
2015-10-21 10:25:00,40.87,40.96,40.72,40.88,113054.0,22.9795,23.0301,22.8952,22.9851,113054.0
2015-10-21 10:30:00,40.85,40.99,40.8,40.92,55775.0,22.9683,23.047,22.9402,23.0076,55775.0
2015-10-21 10:35:00,40.91,41.07,40.88,41.04,32121.0,23.002,23.092,22.9851,23.0751,32121.0
2015-10-21 10:40:00,41.05,41.11,40.96,41.09,29562.0,23.0807,23.1145,23.0301,23.1032,29562.0
2015-10-21 10:45:00,41.09,41.23,41.09,41.14,89354.0,23.1032,23.1819,23.1032,23.1313,89354.0
2015-10-21 10:50:00,41.16,41.22,41.14,41.18,46664.0,23.1426,23.1763,23.1313,23.1538,46664.0
2015-10-21 10:55:00,41.18,41.28,41.18,41.21,49942.0,23.1538,23.2101,23.1538,23.1707,49942.0
2015-10-21 11:00:00,41.22,41.25,41.14,41.18,45023.0,23.1763,23.1932,23.1313,23.1538,45023.0
2015-10-21 11:05:00,41.18,41.2,41.0,41.01,27692.0,23.1538,23.1651,23.0526,23.0582,27692.0
2015-10-21 11:10:00,41.03,41.04,40.95,41.02,16687.0,23.0695,23.0751,23.0245,23.0639,16687.0
2015-10-21 11:15:00,41.06,41.21,41.04,41.2,30925.0,23.0864,23.1707,23.0751,23.1651,30925.0
2015-10-21 11:20:00,41.19,41.37,41.16,41.28,27374.0,23.1594,23.2607,23.1426,23.2101,27374.0
2015-10-21 11:25:00,41.29,41.35,41.28,41.3,16641.0,23.2157,23.2494,23.2101,23.2213,16641.0
2015-10-21 11:30:00,41.32,41.37,41.21,41.32,29736.0,23.2325,23.2607,23.1707,23.2325,29736.0
2015-10-21 11:35:00,41.32,41.34,41.2,41.24,21102.0,23.2325,23.2438,23.1651,23.1876,21102.0
2015-10-21 11:40:00,41.26,41.26,41.05,41.08,66306.0,23.1988,23.1988,23.0807,23.0976,66306.0
2015-10-21 11:45:00,41.09,41.09,40.89,40.9,27181.0,23.1032,23.1032,22.9908,22.9964,27181.0
2015-10-21 11:50:00,40.89,40.91,40.7,40.72,38587.0,22.9908,23.002,22.8839,22.8952,38587.0
2015-10-21 11:55:00,40.72,40.74,40.59,40.59,30372.0,22.8952,22.9064,22.8221,22.8221,30372.0
2015-10-21 12:00:00,40.6,40.6,40.4,40.44,88277.0,22.8277,22.8277,22.7153,22.7378,88277.0
2015-10-21 12:05:00,40.45,40.58,40.39,40.51,52209.0,22.7434,22.8165,22.7096,22.7771,52209.0
2015-10-21 12:10:00,40.51,40.62,40.51,40.61,28414.0,22.7771,22.839,22.7771,22.8333,28414.0
2015-10-21 12:15:00,40.61,40.8,40.59,40.77,88669.0,22.8333,22.9402,22.8221,22.9233,88669.0
2015-10-21 12:20:00,40.77,40.8,40.68,40.74,29292.0,22.9233,22.9402,22.8727,22.9064,29292.0
2015-10-21 12:25:00,40.74,40.76,40.6,40.63,41622.0,22.9064,22.9177,22.8277,22.8446,41622.0
2015-10-21 12:30:00,40.63,40.72,40.59,40.68,26175.0,22.8446,22.8952,22.8221,22.8727,26175.0
2015-10-21 12:35:00,40.69,40.71,40.63,40.68,25680.0,22.8783,22.8896,22.8446,22.8727,25680.0
2015-10-21 12:40:00,40.66,40.69,40.6,40.64,22913.0,22.8615,22.8783,22.8277,22.8502,22913.0
2015-10-21 12:45:00,40.64,40.68,40.59,40.63,23417.0,22.8502,22.8727,22.8221,22.8446,23417.0
2015-10-21 12:50:00,40.64,40.72,40.61,40.71,34502.0,22.8502,22.8952,22.8333,22.8896,34502.0
2015-10-21 12:55:00,40.74,40.77,40.61,40.61,22906.0,22.9064,22.9233,22.8333,22.8333,22906.0
2015-10-21 13:00:00,40.59,40.63,40.53,40.55,21663.0,22.8221,22.8446,22.7884,22.7996,21663.0
2015-10-21 13:05:00,40.54,40.54,40.44,40.54,21117.0,22.794,22.794,22.7378,22.794,21117.0
2015-10-21 13:10:00,40.54,40.65,40.53,40.65,68079.0,22.794,22.8558,22.7884,22.8558,68079.0
2015-10-21 13:15:00,40.65,40.65,40.45,40.45,83404.0,22.8558,22.8558,22.7434,22.7434,83404.0
2015-10-21 13:20:00,40.43,40.53,40.41,40.51,48174.0,22.7321,22.7884,22.7209,22.7771,48174.0
2015-10-21 13:25:00,40.49,40.55,40.36,40.38,51370.0,22.7659,22.7996,22.6928,22.704,51370.0
2015-10-21 13:30:00,40.37,40.47,40.32,40.34,78153.0,22.6984,22.7546,22.6703,22.6815,78153.0
2015-10-21 13:35:00,40.35,40.35,40.21,40.23,65350.0,22.6872,22.6872,22.6084,22.6197,65350.0
2015-10-21 13:40:00,40.23,40.28,40.17,40.23,89588.0,22.6197,22.6478,22.5859,22.6197,89588.0
2015-10-21 13:45:00,40.23,40.28,40.1,40.17,82876.0,22.6197,22.6478,22.5466,22.5859,82876.0
2015-10-21 13:50:00,40.16,40.3,40.16,40.27,68306.0,22.5803,22.659,22.5803,22.6422,68306.0
2015-10-21 13:55:00,40.3,40.41,40.26,40.34,66022.0,22.659,22.7209,22.6365,22.6815,66022.0
2015-10-21 14:00:00,40.34,40.34,40.22,40.31,19298.0,22.6815,22.6815,22.6141,22.6647,19298.0
2015-10-21 14:05:00,40.3,40.38,40.21,40.33,39752.0,22.659,22.704,22.6084,22.6759,39752.0
2015-10-21 14:10:00,40.33,40.44,40.33,40.39,23286.0,22.6759,22.7378,22.6759,22.7096,23286.0
2015-10-21 14:15:00,40.37,40.42,40.31,40.38,58786.0,22.6984,22.7265,22.6647,22.704,58786.0
2015-10-21 14:20:00,40.37,40.4,40.24,40.27,35176.0,22.6984,22.7153,22.6253,22.6422,35176.0
2015-10-21 14:25:00,40.28,40.39,40.25,40.32,22495.0,22.6478,22.7096,22.6309,22.6703,22495.0
2015-10-21 14:30:00,40.33,40.34,40.21,40.24,43373.0,22.6759,22.6815,22.6084,22.6253,43373.0
2015-10-21 14:35:00,40.24,40.41,40.16,40.35,85856.0,22.6253,22.7209,22.5803,22.6872,85856.0
2015-10-21 14:40:00,40.37,40.47,40.36,40.37,37897.0,22.6984,22.7546,22.6928,22.6984,37897.0
2015-10-21 14:45:00,40.38,40.38,40.25,40.26,32964.0,22.704,22.704,22.6309,22.6365,32964.0
2015-10-21 14:50:00,40.26,40.3,40.2,40.28,56169.0,22.6365,22.659,22.6028,22.6478,56169.0
2015-10-21 14:55:00,40.27,40.3,40.18,40.23,40351.0,22.6422,22.659,22.5916,22.6197,40351.0
2015-10-21 15:00:00,40.24,40.32,40.2,40.3,51687.0,22.6253,22.6703,22.6028,22.659,51687.0
2015-10-21 15:05:00,40.32,40.51,40.32,40.5,171256.0,22.6703,22.7771,22.6703,22.7715,171256.0
2015-10-21 15:10:00,40.5,40.65,40.48,40.55,305242.0,22.7715,22.8558,22.7602,22.7996,305242.0
2015-10-21 15:15:00,40.55,40.57,40.35,40.35,81868.0,22.7996,22.8108,22.6872,22.6872,81868.0
2015-10-21 15:20:00,40.34,40.51,40.34,40.46,56488.0,22.6815,22.7771,22.6815,22.749,56488.0
2015-10-21 15:25:00,40.46,40.57,40.45,40.52,62018.0,22.749,22.8108,22.7434,22.7827,62018.0
2015-10-21 15:30:00,40.53,40.54,40.45,40.5,150415.0,22.7884,22.794,22.7434,22.7715,150415.0
2015-10-21 15:35:00,40.5,40.6,40.49,40.57,136778.0,22.7715,22.8277,22.7659,22.8108,136778.0
2015-10-21 15:40:00,40.57,40.61,40.52,40.58,185490.0,22.8108,22.8333,22.7827,22.8165,185490.0
2015-10-21 15:45:00,40.58,40.61,40.56,40.59,207333.0,22.8165,22.8333,22.8052,22.8221,207333.0
2015-10-21 15:50:00,40.59,40.6,40.5,40.55,197677.0,22.8221,22.8277,22.7715,22.7996,197677.0
2015-10-21 15:55:00,40.55,40.58,40.46,40.5,258595.0,22.7996,22.8165,22.749,22.7715,258595.0
2015-10-22 09:30:00,40.41,40.47,40.02,40.02,116128.0,22.7209,22.7546,22.5016,22.5016,116128.0
2015-10-22 09:35:00,40.02,40.18,39.79,39.94,113416.0,22.5016,22.5916,22.3723,22.4566,113416.0
2015-10-22 09:40:00,39.91,39.96,39.66,39.77,133016.0,22.4398,22.4679,22.2992,22.361,133016.0
2015-10-22 09:45:00,39.79,40.14,39.72,39.95,145107.0,22.3723,22.5691,22.3329,22.4622,145107.0
2015-10-22 09:50:00,39.97,40.1,39.91,39.96,263960.0,22.4735,22.5466,22.4398,22.4679,263960.0
2015-10-22 09:55:00,39.96,40.01,39.8,39.81,177500.0,22.4679,22.496,22.3779,22.3835,177500.0
2015-10-22 10:00:00,39.8,39.88,39.68,39.79,160093.0,22.3779,22.4229,22.3104,22.3723,160093.0
2015-10-22 10:05:00,39.76,39.83,39.59,39.6,162105.0,22.3554,22.3948,22.2598,22.2655,162105.0
2015-10-22 10:10:00,39.6,39.76,39.47,39.69,110595.0,22.2655,22.3554,22.1924,22.3161,110595.0
2015-10-22 10:15:00,39.69,39.83,39.61,39.81,114502.0,22.3161,22.3948,22.2711,22.3835,114502.0
2015-10-22 10:20:00,39.82,39.87,39.7,39.7,143605.0,22.3892,22.4173,22.3217,22.3217,143605.0
2015-10-22 10:25:00,39.71,39.82,39.65,39.67,113477.0,22.3273,22.3892,22.2936,22.3048,113477.0
2015-10-22 10:30:00,39.69,39.91,39.66,39.86,132703.0,22.3161,22.4398,22.2992,22.4116,132703.0
2015-10-22 10:35:00,39.88,39.96,39.8,39.87,114002.0,22.4229,22.4679,22.3779,22.4173,114002.0
2015-10-22 10:40:00,39.87,39.91,39.72,39.74,53164.0,22.4173,22.4398,22.3329,22.3442,53164.0
2015-10-22 10:45:00,39.76,39.94,39.66,39.93,145024.0,22.3554,22.4566,22.2992,22.451,145024.0
2015-10-22 10:50:00,39.94,39.98,39.8,39.81,66241.0,22.4566,22.4791,22.3779,22.3835,66241.0
2015-10-22 10:55:00,39.81,40.0,39.79,39.98,48005.0,22.3835,22.4904,22.3723,22.4791,48005.0
2015-10-22 11:00:00,39.98,40.03,39.9,40.02,17337.0,22.4791,22.5072,22.4341,22.5016,17337.0
2015-10-22 11:05:00,40.01,40.03,39.91,39.99,56322.0,22.496,22.5072,22.4398,22.4847,56322.0
2015-10-22 11:10:00,39.99,40.19,39.97,40.18,64748.0,22.4847,22.5972,22.4735,22.5916,64748.0
2015-10-22 11:15:00,40.18,40.3,40.1,40.2,117106.0,22.5916,22.659,22.5466,22.6028,117106.0
2015-10-22 11:20:00,40.19,40.24,40.15,40.24,67189.0,22.5972,22.6253,22.5747,22.6253,67189.0
2015-10-22 11:25:00,40.25,40.43,40.25,40.29,157609.0,22.6309,22.7321,22.6309,22.6534,157609.0
2015-10-22 11:30:00,40.29,40.38,40.27,40.34,113619.0,22.6534,22.704,22.6422,22.6815,113619.0
2015-10-22 11:35:00,40.34,40.53,40.34,40.51,91264.0,22.6815,22.7884,22.6815,22.7771,91264.0
2015-10-22 11:40:00,40.5,40.54,40.4,40.42,85023.0,22.7715,22.794,22.7153,22.7265,85023.0
2015-10-22 11:45:00,40.43,40.56,40.4,40.4,166482.0,22.7321,22.8052,22.7153,22.7153,166482.0
2015-10-22 11:50:00,40.4,40.51,40.39,40.42,38530.0,22.7153,22.7771,22.7096,22.7265,38530.0
2015-10-22 11:55:00,40.42,40.48,40.34,40.35,61648.0,22.7265,22.7602,22.6815,22.6872,61648.0
2015-10-22 12:00:00,40.36,40.48,40.33,40.48,80565.0,22.6928,22.7602,22.6759,22.7602,80565.0
2015-10-22 12:05:00,40.48,40.6,40.47,40.47,94359.0,22.7602,22.8277,22.7546,22.7546,94359.0
2015-10-22 12:10:00,40.45,40.49,40.42,40.45,27789.0,22.7434,22.7659,22.7265,22.7434,27789.0
2015-10-22 12:15:00,40.45,40.45,40.29,40.37,75984.0,22.7434,22.7434,22.6534,22.6984,75984.0
2015-10-22 12:20:00,40.38,40.5,40.34,40.46,31129.0,22.704,22.7715,22.6815,22.749,31129.0
2015-10-22 12:25:00,40.45,40.51,40.41,40.43,55339.0,22.7434,22.7771,22.7209,22.7321,55339.0
2015-10-22 12:30:00,40.44,40.5,40.42,40.45,39882.0,22.7378,22.7715,22.7265,22.7434,39882.0
2015-10-22 12:35:00,40.45,40.49,40.41,40.46,61540.0,22.7434,22.7659,22.7209,22.749,61540.0
2015-10-22 12:40:00,40.47,40.52,40.42,40.43,66006.0,22.7546,22.7827,22.7265,22.7321,66006.0
2015-10-22 12:45:00,40.44,40.63,40.43,40.63,249243.0,22.7378,22.8446,22.7321,22.8446,249243.0
2015-10-22 12:50:00,40.62,40.64,40.56,40.58,69754.0,22.839,22.8502,22.8052,22.8165,69754.0
2015-10-22 12:55:00,40.57,40.57,40.42,40.47,29807.0,22.8108,22.8108,22.7265,22.7546,29807.0
2015-10-22 13:00:00,40.47,40.49,40.37,40.39,25734.0,22.7546,22.7659,22.6984,22.7096,25734.0
2015-10-22 13:05:00,40.39,40.49,40.39,40.49,26095.0,22.7096,22.7659,22.7096,22.7659,26095.0
2015-10-22 13:10:00,40.48,40.58,40.39,40.57,39738.0,22.7602,22.8165,22.7096,22.8108,39738.0
2015-10-22 13:15:00,40.57,40.59,40.48,40.51,50757.0,22.8108,22.8221,22.7602,22.7771,50757.0
2015-10-22 13:20:00,40.5,40.52,40.44,40.5,35485.0,22.7715,22.7827,22.7378,22.7715,35485.0
2015-10-22 13:25:00,40.5,40.54,40.32,40.49,74760.0,22.7715,22.794,22.6703,22.7659,74760.0
2015-10-22 13:30:00,40.5,40.51,40.42,40.5,38412.0,22.7715,22.7771,22.7265,22.7715,38412.0
2015-10-22 13:35:00,40.51,40.54,40.46,40.48,34011.0,22.7771,22.794,22.749,22.7602,34011.0
2015-10-22 13:40:00,40.48,40.49,40.25,40.26,62532.0,22.7602,22.7659,22.6309,22.6365,62532.0
2015-10-22 13:45:00,40.28,40.33,40.21,40.22,35476.0,22.6478,22.6759,22.6084,22.6141,35476.0
2015-10-22 13:50:00,40.23,40.23,39.96,39.96,39993.0,22.6197,22.6197,22.4679,22.4679,39993.0
2015-10-22 13:55:00,39.98,40.0,39.8,39.82,28657.0,22.4791,22.4904,22.3779,22.3892,28657.0
2015-10-22 14:00:00,39.8,39.85,39.7,39.8,71618.0,22.3779,22.406,22.3217,22.3779,71618.0
2015-10-22 14:05:00,39.8,39.94,39.74,39.9,98838.0,22.3779,22.4566,22.3442,22.4341,98838.0
2015-10-22 14:10:00,39.91,39.92,39.76,39.8,50092.0,22.4398,22.4454,22.3554,22.3779,50092.0
2015-10-22 14:15:00,39.8,39.8,39.65,39.66,66408.0,22.3779,22.3779,22.2936,22.2992,66408.0
2015-10-22 14:20:00,39.66,39.7,39.59,39.65,118394.0,22.2992,22.3217,22.2598,22.2936,118394.0
2015-10-22 14:25:00,39.65,39.8,39.64,39.77,93651.0,22.2936,22.3779,22.2879,22.361,93651.0
2015-10-22 14:30:00,39.78,39.87,39.74,39.87,142443.0,22.3667,22.4173,22.3442,22.4173,142443.0
2015-10-22 14:35:00,39.87,39.91,39.81,39.82,44695.0,22.4173,22.4398,22.3835,22.3892,44695.0
2015-10-22 14:40:00,39.82,39.84,39.75,39.78,63614.0,22.3892,22.4004,22.3498,22.3667,63614.0
2015-10-22 14:45:00,39.77,39.84,39.75,39.83,100113.0,22.361,22.4004,22.3498,22.3948,100113.0
2015-10-22 14:50:00,39.83,39.9,39.82,39.84,87957.0,22.3948,22.4341,22.3892,22.4004,87957.0
2015-10-22 14:55:00,39.84,39.84,39.74,39.77,84343.0,22.4004,22.4004,22.3442,22.361,84343.0
2015-10-22 15:00:00,39.78,39.78,39.62,39.71,116647.0,22.3667,22.3667,22.2767,22.3273,116647.0
2015-10-22 15:05:00,39.73,39.83,39.71,39.71,68214.0,22.3385,22.3948,22.3273,22.3273,68214.0
2015-10-22 15:10:00,39.71,39.75,39.69,39.74,69412.0,22.3273,22.3498,22.3161,22.3442,69412.0
2015-10-22 15:15:00,39.73,39.79,39.69,39.74,126527.0,22.3385,22.3723,22.3161,22.3442,126527.0
2015-10-22 15:20:00,39.74,39.85,39.69,39.76,90334.0,22.3442,22.406,22.3161,22.3554,90334.0
2015-10-22 15:25:00,39.76,39.8,39.67,39.75,113889.0,22.3554,22.3779,22.3048,22.3498,113889.0
2015-10-22 15:30:00,39.75,39.79,39.64,39.72,146079.0,22.3498,22.3723,22.2879,22.3329,146079.0
2015-10-22 15:35:00,39.73,39.76,39.62,39.67,108413.0,22.3385,22.3554,22.2767,22.3048,108413.0
2015-10-22 15:40:00,39.68,39.76,39.58,39.6,193896.0,22.3104,22.3554,22.2542,22.2655,193896.0
2015-10-22 15:45:00,39.6,39.82,39.6,39.67,231802.0,22.2655,22.3892,22.2655,22.3048,231802.0
2015-10-22 15:50:00,39.67,39.74,39.65,39.68,307056.0,22.3048,22.3442,22.2936,22.3104,307056.0
2015-10-22 15:55:00,39.68,39.84,39.67,39.81,513966.0,22.3104,22.4004,22.3048,22.3835,513966.0
2015-10-23 09:30:00,39.81,39.81,39.37,39.52,109652.0,22.3835,22.3835,22.1361,22.2205,109652.0
2015-10-23 09:35:00,39.52,39.79,39.42,39.72,66694.0,22.2205,22.3723,22.1642,22.3329,66694.0
2015-10-23 09:40:00,39.75,39.81,39.65,39.72,99372.0,22.3498,22.3835,22.2936,22.3329,99372.0
2015-10-23 09:45:00,39.7,39.94,39.59,39.84,80161.0,22.3217,22.4566,22.2598,22.4004,80161.0
2015-10-23 09:50:00,39.83,39.85,39.64,39.69,84914.0,22.3948,22.406,22.2879,22.3161,84914.0
2015-10-23 09:55:00,39.68,39.78,39.61,39.75,73141.0,22.3104,22.3667,22.2711,22.3498,73141.0
2015-10-23 10:00:00,39.77,39.8,39.63,39.74,103684.0,22.361,22.3779,22.2823,22.3442,103684.0
2015-10-23 10:05:00,39.73,39.86,39.63,39.84,135990.0,22.3385,22.4116,22.2823,22.4004,135990.0
2015-10-23 10:10:00,39.85,39.93,39.6,39.64,166031.0,22.406,22.451,22.2655,22.2879,166031.0
2015-10-23 10:15:00,39.63,39.69,39.57,39.64,53450.0,22.2823,22.3161,22.2486,22.2879,53450.0
2015-10-23 10:20:00,39.66,39.78,39.58,39.77,117811.0,22.2992,22.3667,22.2542,22.361,117811.0
2015-10-23 10:25:00,39.77,39.9,39.75,39.79,53850.0,22.361,22.4341,22.3498,22.3723,53850.0
2015-10-23 10:30:00,39.78,40.08,39.78,40.02,116150.0,22.3667,22.5353,22.3667,22.5016,116150.0
2015-10-23 10:35:00,40.03,40.03,39.86,39.94,64979.0,22.5072,22.5072,22.4116,22.4566,64979.0
2015-10-23 10:40:00,39.94,40.12,39.94,40.06,120431.0,22.4566,22.5578,22.4566,22.5241,120431.0
2015-10-23 10:45:00,40.07,40.16,39.94,39.94,51035.0,22.5297,22.5803,22.4566,22.4566,51035.0
2015-10-23 10:50:00,39.95,39.96,39.87,39.95,87446.0,22.4622,22.4679,22.4173,22.4622,87446.0
2015-10-23 10:55:00,39.93,39.93,39.75,39.91,40909.0,22.451,22.451,22.3498,22.4398,40909.0
2015-10-23 11:00:00,39.91,39.97,39.74,39.79,89452.0,22.4398,22.4735,22.3442,22.3723,89452.0
2015-10-23 11:05:00,39.79,39.81,39.68,39.69,45283.0,22.3723,22.3835,22.3104,22.3161,45283.0
2015-10-23 11:10:00,39.69,39.84,39.61,39.83,104066.0,22.3161,22.4004,22.2711,22.3948,104066.0
2015-10-23 11:15:00,39.84,39.84,39.71,39.72,95909.0,22.4004,22.4004,22.3273,22.3329,95909.0
2015-10-23 11:20:00,39.72,39.86,39.64,39.64,79691.0,22.3329,22.4116,22.2879,22.2879,79691.0
2015-10-23 11:25:00,39.63,39.75,39.62,39.71,43095.0,22.2823,22.3498,22.2767,22.3273,43095.0
2015-10-23 11:30:00,39.72,39.74,39.59,39.59,36166.0,22.3329,22.3442,22.2598,22.2598,36166.0
2015-10-23 11:35:00,39.59,39.62,39.47,39.49,123953.0,22.2598,22.2767,22.1924,22.2036,123953.0
2015-10-23 11:40:00,39.5,39.5,39.39,39.44,31071.0,22.2092,22.2092,22.1474,22.1755,31071.0
2015-10-23 11:45:00,39.43,39.51,39.36,39.47,54753.0,22.1699,22.2149,22.1305,22.1924,54753.0
2015-10-23 11:50:00,39.48,39.62,39.46,39.56,81992.0,22.198,22.2767,22.1867,22.243,81992.0
2015-10-23 11:55:00,39.57,39.65,39.56,39.56,38608.0,22.2486,22.2936,22.243,22.243,38608.0
2015-10-23 12:00:00,39.59,39.59,39.4,39.41,47103.0,22.2598,22.2598,22.153,22.1586,47103.0
2015-10-23 12:05:00,39.42,39.43,39.33,39.41,46162.0,22.1642,22.1699,22.1136,22.1586,46162.0
2015-10-23 12:10:00,39.41,39.41,39.25,39.25,33613.0,22.1586,22.1586,22.0687,22.0687,33613.0
2015-10-23 12:15:00,39.24,39.31,39.19,39.29,45453.0,22.063,22.1024,22.0349,22.0912,45453.0
2015-10-23 12:20:00,39.29,39.42,39.27,39.35,80169.0,22.0912,22.1642,22.0799,22.1249,80169.0
2015-10-23 12:25:00,39.34,39.37,39.27,39.28,43332.0,22.1193,22.1361,22.0799,22.0855,43332.0
2015-10-23 12:30:00,39.27,39.33,39.21,39.23,26937.0,22.0799,22.1136,22.0462,22.0574,26937.0
2015-10-23 12:35:00,39.23,39.38,39.18,39.29,27867.0,22.0574,22.1418,22.0293,22.0912,27867.0
2015-10-23 12:40:00,39.28,39.32,39.22,39.29,19089.0,22.0855,22.108,22.0518,22.0912,19089.0
2015-10-23 12:45:00,39.28,39.32,39.24,39.31,33657.0,22.0855,22.108,22.063,22.1024,33657.0
2015-10-23 12:50:00,39.3,39.32,39.18,39.21,22221.0,22.0968,22.108,22.0293,22.0462,22221.0
2015-10-23 12:55:00,39.21,39.33,39.2,39.31,27469.0,22.0462,22.1136,22.0406,22.1024,27469.0
2015-10-23 13:00:00,39.31,39.4,39.24,39.36,44094.0,22.1024,22.153,22.063,22.1305,44094.0
2015-10-23 13:05:00,39.36,39.44,39.31,39.37,30572.0,22.1305,22.1755,22.1024,22.1361,30572.0
2015-10-23 13:10:00,39.37,39.39,39.3,39.31,33591.0,22.1361,22.1474,22.0968,22.1024,33591.0
2015-10-23 13:15:00,39.31,39.38,39.3,39.3,36023.0,22.1024,22.1418,22.0968,22.0968,36023.0
2015-10-23 13:20:00,39.3,39.32,39.24,39.29,67340.0,22.0968,22.108,22.063,22.0912,67340.0
2015-10-23 13:25:00,39.29,39.29,39.22,39.23,44493.0,22.0912,22.0912,22.0518,22.0574,44493.0
2015-10-23 13:30:00,39.24,39.41,39.24,39.38,124170.0,22.063,22.1586,22.063,22.1418,124170.0
2015-10-23 13:35:00,39.38,39.42,39.35,39.38,34286.0,22.1418,22.1642,22.1249,22.1418,34286.0
2015-10-23 13:40:00,39.38,39.42,39.33,39.37,84720.0,22.1418,22.1642,22.1136,22.1361,84720.0
2015-10-23 13:45:00,39.37,39.44,39.37,39.37,72449.0,22.1361,22.1755,22.1361,22.1361,72449.0
2015-10-23 13:50:00,39.38,39.38,39.29,39.31,46054.0,22.1418,22.1418,22.0912,22.1024,46054.0
2015-10-23 13:55:00,39.31,39.31,39.19,39.22,41647.0,22.1024,22.1024,22.0349,22.0518,41647.0
2015-10-23 14:00:00,39.23,39.33,39.22,39.27,36793.0,22.0574,22.1136,22.0518,22.0799,36793.0
2015-10-23 14:05:00,39.27,39.3,39.23,39.3,49732.0,22.0799,22.0968,22.0574,22.0968,49732.0
2015-10-23 14:10:00,39.31,39.31,39.2,39.2,50038.0,22.1024,22.1024,22.0406,22.0406,50038.0
2015-10-23 14:15:00,39.21,39.24,39.19,39.23,36609.0,22.0462,22.063,22.0349,22.0574,36609.0
2015-10-23 14:20:00,39.23,39.32,39.2,39.32,40454.0,22.0574,22.108,22.0406,22.108,40454.0
2015-10-23 14:25:00,39.32,39.32,39.24,39.27,42377.0,22.108,22.108,22.063,22.0799,42377.0
2015-10-23 14:30:00,39.26,39.28,39.17,39.18,83397.0,22.0743,22.0855,22.0237,22.0293,83397.0
2015-10-23 14:35:00,39.18,39.22,39.14,39.2,42921.0,22.0293,22.0518,22.0068,22.0406,42921.0
2015-10-23 14:40:00,39.19,39.28,39.18,39.23,95353.0,22.0349,22.0855,22.0293,22.0574,95353.0
2015-10-23 14:45:00,39.23,39.24,39.15,39.19,73553.0,22.0574,22.063,22.0124,22.0349,73553.0
2015-10-23 14:50:00,39.18,39.31,39.18,39.25,128102.0,22.0293,22.1024,22.0293,22.0687,128102.0
2015-10-23 14:55:00,39.25,39.3,39.16,39.19,66843.0,22.0687,22.0968,22.0181,22.0349,66843.0
2015-10-23 15:00:00,39.18,39.25,39.16,39.18,42997.0,22.0293,22.0687,22.0181,22.0293,42997.0
2015-10-23 15:05:00,39.18,39.21,39.05,39.12,122171.0,22.0293,22.0462,21.9562,21.9956,122171.0
2015-10-23 15:10:00,39.12,39.19,39.1,39.14,79370.0,21.9956,22.0349,21.9843,22.0068,79370.0
2015-10-23 15:15:00,39.14,39.18,39.09,39.1,67966.0,22.0068,22.0293,21.9787,21.9843,67966.0
2015-10-23 15:20:00,39.09,39.22,39.05,39.07,80901.0,21.9787,22.0518,21.9562,21.9675,80901.0
2015-10-23 15:25:00,39.07,39.19,39.07,39.15,69458.0,21.9675,22.0349,21.9675,22.0124,69458.0
2015-10-23 15:30:00,39.15,39.27,39.15,39.26,70169.0,22.0124,22.0799,22.0124,22.0743,70169.0
2015-10-23 15:35:00,39.26,39.4,39.2,39.34,146977.0,22.0743,22.153,22.0406,22.1193,146977.0
2015-10-23 15:40:00,39.33,39.38,39.22,39.23,120627.0,22.1136,22.1418,22.0518,22.0574,120627.0
2015-10-23 15:45:00,39.23,39.3,39.22,39.28,109694.0,22.0574,22.0968,22.0518,22.0855,109694.0
2015-10-23 15:50:00,39.27,39.27,39.2,39.2,150094.0,22.0799,22.0799,22.0406,22.0406,150094.0
2015-10-23 15:55:00,39.21,39.23,39.08,39.21,507295.0,22.0462,22.0574,21.9731,22.0462,507295.0
2015-10-26 09:30:00,39.23,39.23,38.91,39.07,74312.0,22.0574,22.0574,21.8775,21.9675,74312.0
2015-10-26 09:35:00,39.1,39.14,38.58,38.64,74132.0,21.9843,22.0068,21.692,21.7257,74132.0
2015-10-26 09:40:00,38.64,38.67,38.34,38.54,155397.0,21.7257,21.7426,21.557,21.6695,155397.0
2015-10-26 09:45:00,38.52,38.69,38.46,38.5,35669.0,21.6582,21.7538,21.6245,21.647,35669.0
2015-10-26 09:50:00,38.49,38.52,38.35,38.39,58196.0,21.6413,21.6582,21.5626,21.5851,58196.0
2015-10-26 09:55:00,38.39,38.4,38.22,38.25,52161.0,21.5851,21.5907,21.4895,21.5064,52161.0
2015-10-26 10:00:00,38.25,38.41,38.23,38.32,75092.0,21.5064,21.5964,21.4952,21.5458,75092.0
2015-10-26 10:05:00,38.33,38.38,38.31,38.37,67060.0,21.5514,21.5795,21.5401,21.5739,67060.0
2015-10-26 10:10:00,38.38,38.38,38.22,38.24,218243.0,21.5795,21.5795,21.4895,21.5008,218243.0
2015-10-26 10:15:00,38.23,38.25,38.08,38.08,46790.0,21.4952,21.5064,21.4108,21.4108,46790.0
2015-10-26 10:20:00,38.08,38.29,38.06,38.26,64051.0,21.4108,21.5289,21.3996,21.512,64051.0
2015-10-26 10:25:00,38.27,38.41,38.26,38.28,55509.0,21.5177,21.5964,21.512,21.5233,55509.0
2015-10-26 10:30:00,38.27,38.32,38.13,38.23,81399.0,21.5177,21.5458,21.4389,21.4952,81399.0
2015-10-26 10:35:00,38.23,38.29,38.15,38.2,146741.0,21.4952,21.5289,21.4502,21.4783,146741.0
2015-10-26 10:40:00,38.2,38.21,37.97,37.99,65141.0,21.4783,21.4839,21.349,21.3602,65141.0
2015-10-26 10:45:00,37.99,38.17,37.98,38.07,112453.0,21.3602,21.4614,21.3546,21.4052,112453.0
2015-10-26 10:50:00,38.07,38.09,37.99,38.05,65247.0,21.4052,21.4164,21.3602,21.394,65247.0
2015-10-26 10:55:00,38.05,38.07,37.95,38.05,118138.0,21.394,21.4052,21.3377,21.394,118138.0
2015-10-26 11:00:00,38.05,38.08,38.0,38.06,79483.0,21.394,21.4108,21.3658,21.3996,79483.0
2015-10-26 11:05:00,38.06,38.06,37.97,38.01,44330.0,21.3996,21.3996,21.349,21.3715,44330.0
2015-10-26 11:10:00,38.01,38.09,37.99,38.06,59806.0,21.3715,21.4164,21.3602,21.3996,59806.0
2015-10-26 11:15:00,38.05,38.2,38.04,38.13,78079.0,21.394,21.4783,21.3883,21.4389,78079.0
2015-10-26 11:20:00,38.13,38.15,38.08,38.09,77242.0,21.4389,21.4502,21.4108,21.4164,77242.0
2015-10-26 11:25:00,38.09,38.12,38.05,38.09,89731.0,21.4164,21.4333,21.394,21.4164,89731.0
2015-10-26 11:30:00,38.09,38.13,38.08,38.13,53112.0,21.4164,21.4389,21.4108,21.4389,53112.0
2015-10-26 11:35:00,38.13,38.18,38.08,38.12,56508.0,21.4389,21.467,21.4108,21.4333,56508.0
2015-10-26 11:40:00,38.12,38.14,38.06,38.13,59121.0,21.4333,21.4446,21.3996,21.4389,59121.0
2015-10-26 11:45:00,38.13,38.13,38.07,38.08,66313.0,21.4389,21.4389,21.4052,21.4108,66313.0
2015-10-26 11:50:00,38.09,38.14,38.08,38.09,213925.0,21.4164,21.4446,21.4108,21.4164,213925.0
2015-10-26 11:55:00,38.09,38.15,38.08,38.14,79080.0,21.4164,21.4502,21.4108,21.4446,79080.0
2015-10-26 12:00:00,38.14,38.15,38.12,38.13,48210.0,21.4446,21.4502,21.4333,21.4389,48210.0
2015-10-26 12:05:00,38.13,38.17,38.1,38.14,44908.0,21.4389,21.4614,21.4221,21.4446,44908.0
2015-10-26 12:10:00,38.13,38.21,38.11,38.21,40919.0,21.4389,21.4839,21.4277,21.4839,40919.0
2015-10-26 12:15:00,38.22,38.24,38.15,38.15,36980.0,21.4895,21.5008,21.4502,21.4502,36980.0
2015-10-26 12:20:00,38.16,38.17,38.12,38.14,47094.0,21.4558,21.4614,21.4333,21.4446,47094.0
2015-10-26 12:25:00,38.14,38.22,38.13,38.19,93581.0,21.4446,21.4895,21.4389,21.4727,93581.0
2015-10-26 12:30:00,38.19,38.21,38.14,38.17,55601.0,21.4727,21.4839,21.4446,21.4614,55601.0
2015-10-26 12:35:00,38.17,38.2,38.13,38.16,68474.0,21.4614,21.4783,21.4389,21.4558,68474.0
2015-10-26 12:40:00,38.16,38.26,38.15,38.22,25489.0,21.4558,21.512,21.4502,21.4895,25489.0
2015-10-26 12:45:00,38.22,38.27,38.2,38.24,69914.0,21.4895,21.5177,21.4783,21.5008,69914.0
2015-10-26 12:50:00,38.23,38.3,38.21,38.29,50597.0,21.4952,21.5345,21.4839,21.5289,50597.0
2015-10-26 12:55:00,38.29,38.29,38.13,38.13,31867.0,21.5289,21.5289,21.4389,21.4389,31867.0
2015-10-26 13:00:00,38.13,38.18,38.12,38.17,38596.0,21.4389,21.467,21.4333,21.4614,38596.0
2015-10-26 13:05:00,38.17,38.22,38.15,38.17,40872.0,21.4614,21.4895,21.4502,21.4614,40872.0
2015-10-26 13:10:00,38.17,38.25,38.16,38.24,61245.0,21.4614,21.5064,21.4558,21.5008,61245.0
2015-10-26 13:15:00,38.24,38.26,38.2,38.23,41258.0,21.5008,21.512,21.4783,21.4952,41258.0
2015-10-26 13:20:00,38.23,38.24,38.16,38.2,32633.0,21.4952,21.5008,21.4558,21.4783,32633.0
2015-10-26 13:25:00,38.19,38.22,38.16,38.18,126683.0,21.4727,21.4895,21.4558,21.467,126683.0
2015-10-26 13:30:00,38.18,38.2,38.15,38.19,54749.0,21.467,21.4783,21.4502,21.4727,54749.0
2015-10-26 13:35:00,38.2,38.21,38.13,38.13,31387.0,21.4783,21.4839,21.4389,21.4389,31387.0
2015-10-26 13:40:00,38.12,38.12,38.07,38.08,42668.0,21.4333,21.4333,21.4052,21.4108,42668.0
2015-10-26 13:45:00,38.08,38.14,38.07,38.08,22254.0,21.4108,21.4446,21.4052,21.4108,22254.0
2015-10-26 13:50:00,38.08,38.09,38.01,38.02,48773.0,21.4108,21.4164,21.3715,21.3771,48773.0
2015-10-26 13:55:00,38.02,38.03,38.0,38.02,56490.0,21.3771,21.3827,21.3658,21.3771,56490.0
2015-10-26 14:00:00,38.02,38.04,38.01,38.01,47742.0,21.3771,21.3883,21.3715,21.3715,47742.0
2015-10-26 14:05:00,38.01,38.02,37.81,37.82,67250.0,21.3715,21.3771,21.259,21.2646,67250.0
2015-10-26 14:10:00,37.82,37.83,37.62,37.62,63327.0,21.2646,21.2703,21.1522,21.1522,63327.0
2015-10-26 14:15:00,37.63,37.64,37.55,37.56,87024.0,21.1578,21.1634,21.1128,21.1184,87024.0
2015-10-26 14:20:00,37.55,37.75,37.55,37.74,67639.0,21.1128,21.2253,21.1128,21.2197,67639.0
2015-10-26 14:25:00,37.73,37.76,37.61,37.62,69721.0,21.214,21.2309,21.1466,21.1522,69721.0
2015-10-26 14:30:00,37.63,37.72,37.61,37.72,53367.0,21.1578,21.2084,21.1466,21.2084,53367.0
2015-10-26 14:35:00,37.72,37.77,37.71,37.75,64512.0,21.2084,21.2365,21.2028,21.2253,64512.0
2015-10-26 14:40:00,37.76,37.76,37.54,37.59,70452.0,21.2309,21.2309,21.1072,21.1353,70452.0
2015-10-26 14:45:00,37.6,37.74,37.59,37.66,80598.0,21.1409,21.2197,21.1353,21.1747,80598.0
2015-10-26 14:50:00,37.66,37.67,37.55,37.55,109450.0,21.1747,21.1803,21.1128,21.1128,109450.0
2015-10-26 14:55:00,37.55,37.65,37.53,37.63,110953.0,21.1128,21.1691,21.1016,21.1578,110953.0
2015-10-26 15:00:00,37.64,37.67,37.56,37.58,64486.0,21.1634,21.1803,21.1184,21.1297,64486.0
2015-10-26 15:05:00,37.59,37.6,37.5,37.51,82487.0,21.1353,21.1409,21.0847,21.0903,82487.0
2015-10-26 15:10:00,37.5,37.57,37.44,37.54,115908.0,21.0847,21.1241,21.051,21.1072,115908.0
2015-10-26 15:15:00,37.55,37.61,37.5,37.52,72603.0,21.1128,21.1466,21.0847,21.096,72603.0
2015-10-26 15:20:00,37.52,37.6,37.51,37.54,119193.0,21.096,21.1409,21.0903,21.1072,119193.0
2015-10-26 15:25:00,37.53,37.57,37.46,37.48,109678.0,21.1016,21.1241,21.0622,21.0735,109678.0
2015-10-26 15:30:00,37.48,37.56,37.47,37.52,106997.0,21.0735,21.1184,21.0678,21.096,106997.0
2015-10-26 15:35:00,37.52,37.53,37.46,37.49,99499.0,21.096,21.1016,21.0622,21.0791,99499.0
2015-10-26 15:40:00,37.48,37.52,37.48,37.52,125770.0,21.0735,21.096,21.0735,21.096,125770.0
2015-10-26 15:45:00,37.51,37.52,37.41,37.43,268495.0,21.0903,21.096,21.0341,21.0454,268495.0
2015-10-26 15:50:00,37.43,37.46,37.42,37.45,302184.0,21.0454,21.0622,21.0397,21.0566,302184.0
2015-10-26 15:55:00,37.45,37.6,37.45,37.54,664966.0,21.0566,21.1409,21.0566,21.1072,664966.0
2015-10-27 09:30:00,37.03,37.28,36.94,37.05,109786.0,20.8205,20.961,20.7698,20.8317,109786.0
2015-10-27 09:35:00,37.06,37.06,36.6,36.68,201305.0,20.8373,20.8373,20.5787,20.6237,201305.0
2015-10-27 09:40:00,36.67,37.05,36.67,36.76,179193.0,20.618,20.8317,20.618,20.6686,179193.0
2015-10-27 09:45:00,36.75,36.95,36.69,36.92,193933.0,20.663,20.7755,20.6293,20.7586,193933.0
2015-10-27 09:50:00,36.92,36.92,36.69,36.75,151824.0,20.7586,20.7586,20.6293,20.663,151824.0
2015-10-27 09:55:00,36.74,36.93,36.73,36.87,91414.0,20.6574,20.7642,20.6518,20.7305,91414.0
2015-10-27 10:00:00,36.87,36.91,36.78,36.88,77036.0,20.7305,20.753,20.6799,20.7361,77036.0
2015-10-27 10:05:00,36.87,36.9,36.82,36.84,182260.0,20.7305,20.7474,20.7024,20.7136,182260.0
2015-10-27 10:10:00,36.83,36.89,36.73,36.89,46024.0,20.708,20.7417,20.6518,20.7417,46024.0
2015-10-27 10:15:00,36.89,36.89,36.76,36.77,35394.0,20.7417,20.7417,20.6686,20.6743,35394.0
2015-10-27 10:20:00,36.77,36.89,36.71,36.89,89334.0,20.6743,20.7417,20.6405,20.7417,89334.0
2015-10-27 10:25:00,36.89,36.9,36.84,36.89,94439.0,20.7417,20.7474,20.7136,20.7417,94439.0
2015-10-27 10:30:00,36.89,37.08,36.88,37.08,95617.0,20.7417,20.8486,20.7361,20.8486,95617.0
2015-10-27 10:35:00,37.08,37.12,36.99,37.0,53411.0,20.8486,20.8711,20.798,20.8036,53411.0
2015-10-27 10:40:00,36.99,37.2,36.98,37.19,59447.0,20.798,20.916,20.7923,20.9104,59447.0
2015-10-27 10:45:00,37.19,37.34,37.17,37.29,74967.0,20.9104,20.9948,20.8992,20.9666,74967.0
2015-10-27 10:50:00,37.29,37.32,37.19,37.23,81506.0,20.9666,20.9835,20.9104,20.9329,81506.0
2015-10-27 10:55:00,37.24,37.26,37.14,37.16,98309.0,20.9385,20.9498,20.8823,20.8935,98309.0
2015-10-27 11:00:00,37.15,37.17,37.06,37.15,51166.0,20.8879,20.8992,20.8373,20.8879,51166.0
2015-10-27 11:05:00,37.15,37.2,37.1,37.12,187092.0,20.8879,20.916,20.8598,20.8711,187092.0
2015-10-27 11:10:00,37.12,37.16,37.01,37.03,89045.0,20.8711,20.8935,20.8092,20.8205,89045.0
2015-10-27 11:15:00,37.02,37.22,37.0,37.15,67233.0,20.8148,20.9273,20.8036,20.8879,67233.0
2015-10-27 11:20:00,37.15,37.27,37.14,37.26,36680.0,20.8879,20.9554,20.8823,20.9498,36680.0
2015-10-27 11:25:00,37.27,37.31,37.21,37.24,30635.0,20.9554,20.9779,20.9217,20.9385,30635.0
2015-10-27 11:30:00,37.23,37.27,37.16,37.16,47234.0,20.9329,20.9554,20.8935,20.8935,47234.0
2015-10-27 11:35:00,37.16,37.26,37.13,37.16,41495.0,20.8935,20.9498,20.8767,20.8935,41495.0
2015-10-27 11:40:00,37.16,37.38,37.15,37.37,52336.0,20.8935,21.0172,20.8879,21.0116,52336.0
2015-10-27 11:45:00,37.37,37.4,37.33,37.39,26631.0,21.0116,21.0285,20.9891,21.0229,26631.0
2015-10-27 11:50:00,37.38,37.47,37.34,37.34,73571.0,21.0172,21.0678,20.9948,20.9948,73571.0
2015-10-27 11:55:00,37.33,37.42,37.32,37.4,54846.0,20.9891,21.0397,20.9835,21.0285,54846.0
2015-10-27 12:00:00,37.41,37.53,37.38,37.43,115153.0,21.0341,21.1016,21.0172,21.0454,115153.0
2015-10-27 12:05:00,37.43,37.44,37.21,37.28,143211.0,21.0454,21.051,20.9217,20.961,143211.0
2015-10-27 12:10:00,37.27,37.36,37.27,37.33,34981.0,20.9554,21.006,20.9554,20.9891,34981.0
2015-10-27 12:15:00,37.33,37.46,37.3,37.42,38181.0,20.9891,21.0622,20.9723,21.0397,38181.0
2015-10-27 12:20:00,37.42,37.42,37.33,37.36,20188.0,21.0397,21.0397,20.9891,21.006,20188.0
2015-10-27 12:25:00,37.35,37.39,37.29,37.35,45535.0,21.0004,21.0229,20.9666,21.0004,45535.0
2015-10-27 12:30:00,37.35,37.39,37.32,37.35,74447.0,21.0004,21.0229,20.9835,21.0004,74447.0
2015-10-27 12:35:00,37.35,37.36,37.31,37.33,35177.0,21.0004,21.006,20.9779,20.9891,35177.0
2015-10-27 12:40:00,37.32,37.32,37.23,37.25,48307.0,20.9835,20.9835,20.9329,20.9441,48307.0
2015-10-27 12:45:00,37.26,37.34,37.25,37.32,38737.0,20.9498,20.9948,20.9441,20.9835,38737.0
2015-10-27 12:50:00,37.31,37.33,37.27,37.31,114802.0,20.9779,20.9891,20.9554,20.9779,114802.0
2015-10-27 12:55:00,37.3,37.48,37.29,37.43,65613.0,20.9723,21.0735,20.9666,21.0454,65613.0
2015-10-27 13:00:00,37.42,37.42,37.29,37.34,91811.0,21.0397,21.0397,20.9666,20.9948,91811.0
2015-10-27 13:05:00,37.34,37.34,37.25,37.25,63355.0,20.9948,20.9948,20.9441,20.9441,63355.0
2015-10-27 13:10:00,37.25,37.28,37.24,37.24,33796.0,20.9441,20.961,20.9385,20.9385,33796.0
2015-10-27 13:15:00,37.23,37.29,37.21,37.23,38515.0,20.9329,20.9666,20.9217,20.9329,38515.0
2015-10-27 13:20:00,37.23,37.29,37.2,37.25,27499.0,20.9329,20.9666,20.916,20.9441,27499.0
2015-10-27 13:25:00,37.24,37.29,37.2,37.27,31109.0,20.9385,20.9666,20.916,20.9554,31109.0
2015-10-27 13:30:00,37.28,37.32,37.25,37.31,34186.0,20.961,20.9835,20.9441,20.9779,34186.0
2015-10-27 13:35:00,37.3,37.31,37.24,37.24,27188.0,20.9723,20.9779,20.9385,20.9385,27188.0
2015-10-27 13:40:00,37.25,37.29,37.22,37.27,44906.0,20.9441,20.9666,20.9273,20.9554,44906.0
2015-10-27 13:45:00,37.26,37.28,37.21,37.23,40346.0,20.9498,20.961,20.9217,20.9329,40346.0
2015-10-27 13:50:00,37.23,37.25,37.17,37.22,68125.0,20.9329,20.9441,20.8992,20.9273,68125.0
2015-10-27 13:55:00,37.22,37.25,37.17,37.19,37119.0,20.9273,20.9441,20.8992,20.9104,37119.0
2015-10-27 14:00:00,37.18,37.24,37.16,37.2,31254.0,20.9048,20.9385,20.8935,20.916,31254.0
2015-10-27 14:05:00,37.2,37.22,37.18,37.21,27446.0,20.916,20.9273,20.9048,20.9217,27446.0
2015-10-27 14:10:00,37.21,37.22,37.13,37.14,35604.0,20.9217,20.9273,20.8767,20.8823,35604.0
2015-10-27 14:15:00,37.13,37.19,37.08,37.11,46843.0,20.8767,20.9104,20.8486,20.8654,46843.0
2015-10-27 14:20:00,37.11,37.11,37.03,37.09,56646.0,20.8654,20.8654,20.8205,20.8542,56646.0
2015-10-27 14:25:00,37.09,37.16,37.01,37.14,43157.0,20.8542,20.8935,20.8092,20.8823,43157.0
2015-10-27 14:30:00,37.14,37.14,37.07,37.13,43950.0,20.8823,20.8823,20.8429,20.8767,43950.0
2015-10-27 14:35:00,37.13,37.23,37.12,37.22,51349.0,20.8767,20.9329,20.8711,20.9273,51349.0
2015-10-27 14:40:00,37.22,37.24,37.17,37.19,24688.0,20.9273,20.9385,20.8992,20.9104,24688.0
2015-10-27 14:45:00,37.19,37.23,37.17,37.2,38801.0,20.9104,20.9329,20.8992,20.916,38801.0
2015-10-27 14:50:00,37.2,37.34,37.19,37.29,46850.0,20.916,20.9948,20.9104,20.9666,46850.0
2015-10-27 14:55:00,37.3,37.3,37.23,37.25,17306.0,20.9723,20.9723,20.9329,20.9441,17306.0
2015-10-27 15:00:00,37.24,37.34,37.21,37.31,51164.0,20.9385,20.9948,20.9217,20.9779,51164.0
2015-10-27 15:05:00,37.3,37.41,37.3,37.4,27533.0,20.9723,21.0341,20.9723,21.0285,27533.0
2015-10-27 15:10:00,37.4,37.42,37.31,37.34,39837.0,21.0285,21.0397,20.9779,20.9948,39837.0
2015-10-27 15:15:00,37.34,37.36,37.29,37.31,21194.0,20.9948,21.006,20.9666,20.9779,21194.0
2015-10-27 15:20:00,37.32,37.37,37.29,37.34,63812.0,20.9835,21.0116,20.9666,20.9948,63812.0
2015-10-27 15:25:00,37.35,37.39,37.32,37.37,94584.0,21.0004,21.0229,20.9835,21.0116,94584.0
2015-10-27 15:30:00,37.36,37.4,37.34,37.37,88321.0,21.006,21.0285,20.9948,21.0116,88321.0
2015-10-27 15:35:00,37.37,37.45,37.36,37.43,106694.0,21.0116,21.0566,21.006,21.0454,106694.0
2015-10-27 15:40:00,37.43,37.48,37.4,37.41,134300.0,21.0454,21.0735,21.0285,21.0341,134300.0
2015-10-27 15:45:00,37.42,37.51,37.39,37.47,188095.0,21.0397,21.0903,21.0229,21.0678,188095.0
2015-10-27 15:50:00,37.45,37.46,37.35,37.39,130562.0,21.0566,21.0622,21.0004,21.0229,130562.0
2015-10-27 15:55:00,37.39,37.47,37.38,37.47,224697.0,21.0229,21.0678,21.0172,21.0678,224697.0
2015-10-28 09:30:00,37.56,38.2,37.56,38.16,95380.0,21.1184,21.4783,21.1184,21.4558,95380.0
2015-10-28 09:35:00,38.18,38.18,37.7,37.86,64158.0,21.467,21.467,21.1972,21.2871,64158.0
2015-10-28 09:40:00,37.88,38.12,37.79,38.04,23589.0,21.2984,21.4333,21.2478,21.3883,23589.0
2015-10-28 09:45:00,38.02,38.24,37.98,38.22,35242.0,21.3771,21.5008,21.3546,21.4895,35242.0
2015-10-28 09:50:00,38.23,38.45,38.2,38.42,121785.0,21.4952,21.6189,21.4783,21.602,121785.0
2015-10-28 09:55:00,38.42,38.66,38.41,38.63,38766.0,21.602,21.7369,21.5964,21.7201,38766.0
2015-10-28 10:00:00,38.63,38.75,38.57,38.71,57292.0,21.7201,21.7875,21.6863,21.765,57292.0
2015-10-28 10:05:00,38.7,38.82,38.65,38.77,67230.0,21.7594,21.8269,21.7313,21.7988,67230.0
2015-10-28 10:10:00,38.79,38.87,38.55,38.86,63364.0,21.81,21.855,21.6751,21.8494,63364.0
2015-10-28 10:15:00,38.87,39.1,38.82,39.09,72651.0,21.855,21.9843,21.8269,21.9787,72651.0
2015-10-28 10:20:00,39.07,39.18,38.92,38.92,57563.0,21.9675,22.0293,21.8831,21.8831,57563.0
2015-10-28 10:25:00,38.94,38.99,38.64,38.68,457296.0,21.8944,21.9225,21.7257,21.7482,457296.0
2015-10-28 10:30:00,38.67,38.72,38.51,38.57,142921.0,21.7426,21.7707,21.6526,21.6863,142921.0
2015-10-28 10:35:00,38.59,38.72,38.52,38.68,73341.0,21.6976,21.7707,21.6582,21.7482,73341.0
2015-10-28 10:40:00,38.68,39.0,38.67,38.83,90394.0,21.7482,21.9281,21.7426,21.8325,90394.0
2015-10-28 10:45:00,38.84,38.84,38.76,38.83,83232.0,21.8381,21.8381,21.7932,21.8325,83232.0
2015-10-28 10:50:00,38.83,38.86,38.78,38.85,17231.0,21.8325,21.8494,21.8044,21.8438,17231.0
2015-10-28 10:55:00,38.85,38.9,38.83,38.86,45536.0,21.8438,21.8719,21.8325,21.8494,45536.0
2015-10-28 11:00:00,38.85,38.92,38.66,38.7,175206.0,21.8438,21.8831,21.7369,21.7594,175206.0
2015-10-28 11:05:00,38.71,38.72,38.6,38.63,49468.0,21.765,21.7707,21.7032,21.7201,49468.0
2015-10-28 11:10:00,38.64,38.7,38.58,38.59,38112.0,21.7257,21.7594,21.692,21.6976,38112.0
2015-10-28 11:15:00,38.58,38.59,38.47,38.48,128492.0,21.692,21.6976,21.6301,21.6357,128492.0
2015-10-28 11:20:00,38.48,38.49,38.4,38.4,20836.0,21.6357,21.6413,21.5907,21.5907,20836.0
2015-10-28 11:25:00,38.4,38.51,38.39,38.48,49757.0,21.5907,21.6526,21.5851,21.6357,49757.0
2015-10-28 11:30:00,38.48,38.5,38.44,38.5,72952.0,21.6357,21.647,21.6132,21.647,72952.0
2015-10-28 11:35:00,38.5,38.58,38.43,38.44,45052.0,21.647,21.692,21.6076,21.6132,45052.0
2015-10-28 11:40:00,38.44,38.45,38.37,38.45,30176.0,21.6132,21.6189,21.5739,21.6189,30176.0
2015-10-28 11:45:00,38.45,38.49,38.44,38.47,30301.0,21.6189,21.6413,21.6132,21.6301,30301.0
2015-10-28 11:50:00,38.47,38.48,38.38,38.42,67912.0,21.6301,21.6357,21.5795,21.602,67912.0
2015-10-28 11:55:00,38.43,38.6,38.42,38.58,50720.0,21.6076,21.7032,21.602,21.692,50720.0
2015-10-28 12:00:00,38.58,38.69,38.58,38.64,44449.0,21.692,21.7538,21.692,21.7257,44449.0
2015-10-28 12:05:00,38.65,38.7,38.6,38.64,31736.0,21.7313,21.7594,21.7032,21.7257,31736.0
2015-10-28 12:10:00,38.63,38.7,38.63,38.68,21041.0,21.7201,21.7594,21.7201,21.7482,21041.0
2015-10-28 12:15:00,38.68,38.7,38.59,38.63,38589.0,21.7482,21.7594,21.6976,21.7201,38589.0
2015-10-28 12:20:00,38.65,38.65,38.53,38.54,52149.0,21.7313,21.7313,21.6638,21.6695,52149.0
2015-10-28 12:25:00,38.54,38.55,38.48,38.49,396934.0,21.6695,21.6751,21.6357,21.6413,396934.0
2015-10-28 12:30:00,38.5,38.6,38.49,38.58,18960.0,21.647,21.7032,21.6413,21.692,18960.0
2015-10-28 12:35:00,38.58,38.72,38.58,38.66,39387.0,21.692,21.7707,21.692,21.7369,39387.0
2015-10-28 12:40:00,38.66,38.68,38.55,38.56,170738.0,21.7369,21.7482,21.6751,21.6807,170738.0
2015-10-28 12:45:00,38.56,38.61,38.55,38.61,47637.0,21.6807,21.7088,21.6751,21.7088,47637.0
2015-10-28 12:50:00,38.61,38.67,38.57,38.65,99644.0,21.7088,21.7426,21.6863,21.7313,99644.0
2015-10-28 12:55:00,38.64,38.65,38.57,38.58,69556.0,21.7257,21.7313,21.6863,21.692,69556.0
2015-10-28 13:00:00,38.57,38.65,38.57,38.65,37120.0,21.6863,21.7313,21.6863,21.7313,37120.0
2015-10-28 13:05:00,38.65,38.66,38.59,38.63,96476.0,21.7313,21.7369,21.6976,21.7201,96476.0
2015-10-28 13:10:00,38.63,38.65,38.58,38.58,39604.0,21.7201,21.7313,21.692,21.692,39604.0
2015-10-28 13:15:00,38.58,38.61,38.56,38.6,30024.0,21.692,21.7088,21.6807,21.7032,30024.0
2015-10-28 13:20:00,38.6,38.61,38.54,38.6,81708.0,21.7032,21.7088,21.6695,21.7032,81708.0
2015-10-28 13:25:00,38.6,38.63,38.53,38.57,231671.0,21.7032,21.7201,21.6638,21.6863,231671.0
2015-10-28 13:30:00,38.57,38.62,38.57,38.58,29177.0,21.6863,21.7144,21.6863,21.692,29177.0
2015-10-28 13:35:00,38.57,38.59,38.54,38.57,55354.0,21.6863,21.6976,21.6695,21.6863,55354.0
2015-10-28 13:40:00,38.58,38.62,38.56,38.62,32777.0,21.692,21.7144,21.6807,21.7144,32777.0
2015-10-28 13:45:00,38.62,38.67,38.59,38.6,38134.0,21.7144,21.7426,21.6976,21.7032,38134.0
2015-10-28 13:50:00,38.59,38.63,38.55,38.58,22628.0,21.6976,21.7201,21.6751,21.692,22628.0
2015-10-28 13:55:00,38.57,38.65,38.57,38.6,124635.0,21.6863,21.7313,21.6863,21.7032,124635.0
2015-10-28 14:00:00,38.58,38.58,37.92,38.11,143155.0,21.692,21.692,21.3209,21.4277,143155.0
2015-10-28 14:05:00,38.07,38.15,38.0,38.12,80818.0,21.4052,21.4502,21.3658,21.4333,80818.0
2015-10-28 14:10:00,38.12,38.12,37.65,37.78,144438.0,21.4333,21.4333,21.1691,21.2421,144438.0
2015-10-28 14:15:00,37.77,37.97,37.46,37.94,221455.0,21.2365,21.349,21.0622,21.3321,221455.0
2015-10-28 14:20:00,37.94,38.05,37.75,38.03,88215.0,21.3321,21.394,21.2253,21.3827,88215.0
2015-10-28 14:25:00,38.03,38.21,38.03,38.08,79881.0,21.3827,21.4839,21.3827,21.4108,79881.0
2015-10-28 14:30:00,38.09,38.09,37.98,37.98,53644.0,21.4164,21.4164,21.3546,21.3546,53644.0
2015-10-28 14:35:00,37.98,38.1,37.9,37.96,84383.0,21.3546,21.4221,21.3096,21.3434,84383.0
2015-10-28 14:40:00,37.96,38.07,37.81,37.98,98508.0,21.3434,21.4052,21.259,21.3546,98508.0
2015-10-28 14:45:00,37.98,38.17,37.97,38.06,30370.0,21.3546,21.4614,21.349,21.3996,30370.0
2015-10-28 14:50:00,38.08,38.2,38.02,38.12,91352.0,21.4108,21.4783,21.3771,21.4333,91352.0
2015-10-28 14:55:00,38.12,38.18,38.08,38.16,44770.0,21.4333,21.467,21.4108,21.4558,44770.0
2015-10-28 15:00:00,38.18,38.35,38.14,38.28,41307.0,21.467,21.5626,21.4446,21.5233,41307.0
2015-10-28 15:05:00,38.26,38.44,38.26,38.35,53597.0,21.512,21.6132,21.512,21.5626,53597.0
2015-10-28 15:10:00,38.35,38.44,38.2,38.31,86600.0,21.5626,21.6132,21.4783,21.5401,86600.0
2015-10-28 15:15:00,38.31,38.36,38.17,38.24,91754.0,21.5401,21.5683,21.4614,21.5008,91754.0
2015-10-28 15:20:00,38.22,38.27,38.14,38.16,58397.0,21.4895,21.5177,21.4446,21.4558,58397.0
2015-10-28 15:25:00,38.16,38.32,38.15,38.31,102484.0,21.4558,21.5458,21.4502,21.5401,102484.0
2015-10-28 15:30:00,38.31,38.47,38.17,38.18,163463.0,21.5401,21.6301,21.4614,21.467,163463.0
2015-10-28 15:35:00,38.18,38.25,38.12,38.22,244725.0,21.467,21.5064,21.4333,21.4895,244725.0
2015-10-28 15:40:00,38.22,38.32,38.16,38.32,137183.0,21.4895,21.5458,21.4558,21.5458,137183.0
2015-10-28 15:45:00,38.32,38.38,38.15,38.22,398544.0,21.5458,21.5795,21.4502,21.4895,398544.0
2015-10-28 15:50:00,38.22,38.28,38.22,38.25,213486.0,21.4895,21.5233,21.4895,21.5064,213486.0
2015-10-28 15:55:00,38.25,38.29,38.16,38.27,491862.0,21.5064,21.5289,21.4558,21.5177,491862.0
2015-10-29 09:30:00,38.03,38.59,37.65,38.59,148750.0,21.3827,21.6976,21.1691,21.6976,148750.0
2015-10-29 09:35:00,38.51,38.72,38.37,38.5,75728.0,21.6526,21.7707,21.5739,21.647,75728.0
2015-10-29 09:40:00,38.5,38.65,38.3,38.43,175137.0,21.647,21.7313,21.5345,21.6076,175137.0
2015-10-29 09:45:00,38.43,38.54,38.36,38.54,122383.0,21.6076,21.6695,21.5683,21.6695,122383.0
2015-10-29 09:50:00,38.54,38.59,38.48,38.5,123061.0,21.6695,21.6976,21.6357,21.647,123061.0
2015-10-29 09:55:00,38.5,38.51,38.34,38.45,133062.0,21.647,21.6526,21.557,21.6189,133062.0
2015-10-29 10:00:00,38.45,38.5,38.37,38.5,55720.0,21.6189,21.647,21.5739,21.647,55720.0
2015-10-29 10:05:00,38.5,38.51,38.43,38.48,66005.0,21.647,21.6526,21.6076,21.6357,66005.0
2015-10-29 10:10:00,38.5,38.54,38.47,38.53,181891.0,21.647,21.6695,21.6301,21.6638,181891.0
2015-10-29 10:15:00,38.53,38.67,38.51,38.56,107483.0,21.6638,21.7426,21.6526,21.6807,107483.0
2015-10-29 10:20:00,38.57,38.76,38.57,38.73,117236.0,21.6863,21.7932,21.6863,21.7763,117236.0
2015-10-29 10:25:00,38.76,38.79,38.58,38.62,110233.0,21.7932,21.81,21.692,21.7144,110233.0
2015-10-29 10:30:00,38.63,38.72,38.58,38.69,191492.0,21.7201,21.7707,21.692,21.7538,191492.0
2015-10-29 10:35:00,38.69,38.7,38.5,38.54,113668.0,21.7538,21.7594,21.647,21.6695,113668.0
2015-10-29 10:40:00,38.55,38.64,38.53,38.57,78363.0,21.6751,21.7257,21.6638,21.6863,78363.0
2015-10-29 10:45:00,38.57,38.62,38.56,38.56,70652.0,21.6863,21.7144,21.6807,21.6807,70652.0
2015-10-29 10:50:00,38.56,38.56,38.45,38.48,53298.0,21.6807,21.6807,21.6189,21.6357,53298.0
2015-10-29 10:55:00,38.47,38.55,38.39,38.46,24108.0,21.6301,21.6751,21.5851,21.6245,24108.0
2015-10-29 11:00:00,38.44,38.65,38.37,38.65,156002.0,21.6132,21.7313,21.5739,21.7313,156002.0
2015-10-29 11:05:00,38.64,38.64,38.51,38.56,17254.0,21.7257,21.7257,21.6526,21.6807,17254.0
2015-10-29 11:10:00,38.56,38.56,38.45,38.45,38056.0,21.6807,21.6807,21.6189,21.6189,38056.0
2015-10-29 11:15:00,38.46,38.49,38.35,38.38,15215.0,21.6245,21.6413,21.5626,21.5795,15215.0
2015-10-29 11:20:00,38.37,38.38,38.26,38.33,24092.0,21.5739,21.5795,21.512,21.5514,24092.0
2015-10-29 11:25:00,38.33,38.44,38.28,38.41,30599.0,21.5514,21.6132,21.5233,21.5964,30599.0
2015-10-29 11:30:00,38.41,38.48,38.39,38.44,51495.0,21.5964,21.6357,21.5851,21.6132,51495.0
2015-10-29 11:35:00,38.45,38.47,38.4,38.44,71687.0,21.6189,21.6301,21.5907,21.6132,71687.0
2015-10-29 11:40:00,38.44,38.46,38.43,38.45,92449.0,21.6132,21.6245,21.6076,21.6189,92449.0
2015-10-29 11:45:00,38.45,38.46,38.41,38.45,219613.0,21.6189,21.6245,21.5964,21.6189,219613.0
2015-10-29 11:50:00,38.45,38.46,38.39,38.4,74702.0,21.6189,21.6245,21.5851,21.5907,74702.0
2015-10-29 11:55:00,38.4,38.43,38.36,38.42,16795.0,21.5907,21.6076,21.5683,21.602,16795.0
2015-10-29 12:00:00,38.41,38.48,38.38,38.47,60226.0,21.5964,21.6357,21.5795,21.6301,60226.0
2015-10-29 12:05:00,38.47,38.58,38.44,38.58,74301.0,21.6301,21.692,21.6132,21.692,74301.0
2015-10-29 12:10:00,38.57,38.63,38.52,38.62,32254.0,21.6863,21.7201,21.6582,21.7144,32254.0
2015-10-29 12:15:00,38.63,38.67,38.58,38.6,100011.0,21.7201,21.7426,21.692,21.7032,100011.0
2015-10-29 12:20:00,38.59,38.65,38.56,38.6,62428.0,21.6976,21.7313,21.6807,21.7032,62428.0
2015-10-29 12:25:00,38.6,38.63,38.56,38.61,72022.0,21.7032,21.7201,21.6807,21.7088,72022.0
2015-10-29 12:30:00,38.61,38.66,38.59,38.59,34138.0,21.7088,21.7369,21.6976,21.6976,34138.0
2015-10-29 12:35:00,38.6,38.61,38.52,38.52,19409.0,21.7032,21.7088,21.6582,21.6582,19409.0
2015-10-29 12:40:00,38.51,38.55,38.48,38.54,264706.0,21.6526,21.6751,21.6357,21.6695,264706.0
2015-10-29 12:45:00,38.53,38.57,38.51,38.54,34084.0,21.6638,21.6863,21.6526,21.6695,34084.0
2015-10-29 12:50:00,38.54,38.6,38.51,38.53,35017.0,21.6695,21.7032,21.6526,21.6638,35017.0
2015-10-29 12:55:00,38.52,38.52,38.45,38.48,15116.0,21.6582,21.6582,21.6189,21.6357,15116.0
2015-10-29 13:00:00,38.48,38.54,38.42,38.5,28504.0,21.6357,21.6695,21.602,21.647,28504.0
2015-10-29 13:05:00,38.5,38.56,38.49,38.52,21661.0,21.647,21.6807,21.6413,21.6582,21661.0
2015-10-29 13:10:00,38.51,38.53,38.49,38.5,41707.0,21.6526,21.6638,21.6413,21.647,41707.0
2015-10-29 13:15:00,38.5,38.53,38.49,38.49,20373.0,21.647,21.6638,21.6413,21.6413,20373.0
2015-10-29 13:20:00,38.49,38.53,38.47,38.52,29692.0,21.6413,21.6638,21.6301,21.6582,29692.0
2015-10-29 13:25:00,38.51,38.52,38.43,38.46,20279.0,21.6526,21.6582,21.6076,21.6245,20279.0
2015-10-29 13:30:00,38.46,38.5,38.41,38.44,75994.0,21.6245,21.647,21.5964,21.6132,75994.0
2015-10-29 13:35:00,38.44,38.45,38.32,38.36,123205.0,21.6132,21.6189,21.5458,21.5683,123205.0
2015-10-29 13:40:00,38.36,38.37,38.27,38.3,43506.0,21.5683,21.5739,21.5177,21.5345,43506.0
2015-10-29 13:45:00,38.3,38.32,38.25,38.3,28118.0,21.5345,21.5458,21.5064,21.5345,28118.0
2015-10-29 13:50:00,38.3,38.38,38.29,38.35,36931.0,21.5345,21.5795,21.5289,21.5626,36931.0
2015-10-29 13:55:00,38.34,38.46,38.3,38.46,35750.0,21.557,21.6245,21.5345,21.6245,35750.0
2015-10-29 14:00:00,38.46,38.52,38.42,38.52,35712.0,21.6245,21.6582,21.602,21.6582,35712.0
2015-10-29 14:05:00,38.54,38.55,38.45,38.46,34858.0,21.6695,21.6751,21.6189,21.6245,34858.0
2015-10-29 14:10:00,38.45,38.49,38.42,38.45,49167.0,21.6189,21.6413,21.602,21.6189,49167.0
2015-10-29 14:15:00,38.46,38.48,38.43,38.45,26176.0,21.6245,21.6357,21.6076,21.6189,26176.0
2015-10-29 14:20:00,38.44,38.47,38.42,38.47,43330.0,21.6132,21.6301,21.602,21.6301,43330.0
2015-10-29 14:25:00,38.47,38.48,38.39,38.39,26658.0,21.6301,21.6357,21.5851,21.5851,26658.0
2015-10-29 14:30:00,38.39,38.45,38.39,38.42,18116.0,21.5851,21.6189,21.5851,21.602,18116.0
2015-10-29 14:35:00,38.43,38.46,38.39,38.4,18812.0,21.6076,21.6245,21.5851,21.5907,18812.0
2015-10-29 14:40:00,38.4,38.43,38.37,38.43,21496.0,21.5907,21.6076,21.5739,21.6076,21496.0
2015-10-29 14:45:00,38.43,38.45,38.31,38.31,24345.0,21.6076,21.6189,21.5401,21.5401,24345.0
2015-10-29 14:50:00,38.32,38.38,38.28,38.37,31564.0,21.5458,21.5795,21.5233,21.5739,31564.0
2015-10-29 14:55:00,38.37,38.46,38.34,38.45,67947.0,21.5739,21.6245,21.557,21.6189,67947.0
2015-10-29 15:00:00,38.45,38.45,38.27,38.28,232925.0,21.6189,21.6189,21.5177,21.5233,232925.0
2015-10-29 15:05:00,38.28,38.28,38.22,38.25,24717.0,21.5233,21.5233,21.4895,21.5064,24717.0
2015-10-29 15:10:00,38.25,38.25,38.17,38.18,74677.0,21.5064,21.5064,21.4614,21.467,74677.0
2015-10-29 15:15:00,38.18,38.29,38.18,38.29,76071.0,21.467,21.5289,21.467,21.5289,76071.0
2015-10-29 15:20:00,38.29,38.4,38.28,38.3,70223.0,21.5289,21.5907,21.5233,21.5345,70223.0
2015-10-29 15:25:00,38.3,38.34,38.27,38.27,32392.0,21.5345,21.557,21.5177,21.5177,32392.0
2015-10-29 15:30:00,38.28,38.33,38.28,38.3,35927.0,21.5233,21.5514,21.5233,21.5345,35927.0
2015-10-29 15:35:00,38.3,38.35,38.3,38.33,50922.0,21.5345,21.5626,21.5345,21.5514,50922.0
2015-10-29 15:40:00,38.32,38.33,38.27,38.3,81888.0,21.5458,21.5514,21.5177,21.5345,81888.0
2015-10-29 15:45:00,38.31,38.39,38.27,38.31,178815.0,21.5401,21.5851,21.5177,21.5401,178815.0
2015-10-29 15:50:00,38.31,38.31,38.28,38.29,72712.0,21.5401,21.5401,21.5233,21.5289,72712.0
2015-10-29 15:55:00,38.29,38.3,38.27,38.28,226193.0,21.5289,21.5345,21.5177,21.5233,226193.0
2015-10-30 09:30:00,38.51,38.96,38.26,38.69,63742.0,21.6526,21.9056,21.512,21.7538,63742.0
2015-10-30 09:35:00,38.64,38.67,38.44,38.44,29629.0,21.7257,21.7426,21.6132,21.6132,29629.0
2015-10-30 09:40:00,38.44,38.57,38.33,38.53,32729.0,21.6132,21.6863,21.5514,21.6638,32729.0
2015-10-30 09:45:00,38.58,38.61,38.31,38.39,28505.0,21.692,21.7088,21.5401,21.5851,28505.0
2015-10-30 09:50:00,38.38,38.38,38.17,38.2,21892.0,21.5795,21.5795,21.4614,21.4783,21892.0
2015-10-30 09:55:00,38.2,38.35,38.19,38.32,24105.0,21.4783,21.5626,21.4727,21.5458,24105.0
2015-10-30 10:00:00,38.34,38.5,38.33,38.35,88650.0,21.557,21.647,21.5514,21.5626,88650.0
2015-10-30 10:05:00,38.35,38.45,38.27,38.4,40872.0,21.5626,21.6189,21.5177,21.5907,40872.0
2015-10-30 10:10:00,38.4,38.51,38.24,38.51,90831.0,21.5907,21.6526,21.5008,21.6526,90831.0
2015-10-30 10:15:00,38.51,38.51,38.39,38.48,56142.0,21.6526,21.6526,21.5851,21.6357,56142.0
2015-10-30 10:20:00,38.49,38.53,38.41,38.51,42963.0,21.6413,21.6638,21.5964,21.6526,42963.0
2015-10-30 10:25:00,38.51,38.51,38.45,38.5,69533.0,21.6526,21.6526,21.6189,21.647,69533.0
2015-10-30 10:30:00,38.5,38.67,38.47,38.61,63267.0,21.647,21.7426,21.6301,21.7088,63267.0
2015-10-30 10:35:00,38.62,38.7,38.6,38.68,115782.0,21.7144,21.7594,21.7032,21.7482,115782.0
2015-10-30 10:40:00,38.68,38.84,38.66,38.78,26937.0,21.7482,21.8381,21.7369,21.8044,26937.0
2015-10-30 10:45:00,38.79,38.83,38.77,38.8,31840.0,21.81,21.8325,21.7988,21.8156,31840.0
2015-10-30 10:50:00,38.8,38.84,38.77,38.8,38819.0,21.8156,21.8381,21.7988,21.8156,38819.0
2015-10-30 10:55:00,38.8,38.8,38.74,38.77,43639.0,21.8156,21.8156,21.7819,21.7988,43639.0
2015-10-30 11:00:00,38.77,38.95,38.76,38.85,78205.0,21.7988,21.9,21.7932,21.8438,78205.0
2015-10-30 11:05:00,38.84,38.85,38.74,38.75,44374.0,21.8381,21.8438,21.7819,21.7875,44374.0
2015-10-30 11:10:00,38.75,38.78,38.7,38.75,54313.0,21.7875,21.8044,21.7594,21.7875,54313.0
2015-10-30 11:15:00,38.76,38.83,38.72,38.79,32860.0,21.7932,21.8325,21.7707,21.81,32860.0
2015-10-30 11:20:00,38.78,38.87,38.78,38.86,38840.0,21.8044,21.855,21.8044,21.8494,38840.0
2015-10-30 11:25:00,38.87,38.9,38.84,38.88,86247.0,21.855,21.8719,21.8381,21.8606,86247.0
2015-10-30 11:30:00,38.87,38.94,38.85,38.91,330923.0,21.855,21.8944,21.8438,21.8775,330923.0
2015-10-30 11:35:00,38.9,38.91,38.84,38.88,43609.0,21.8719,21.8775,21.8381,21.8606,43609.0
2015-10-30 11:40:00,38.88,39.04,38.87,39.02,70116.0,21.8606,21.9506,21.855,21.9393,70116.0
2015-10-30 11:45:00,39.01,39.02,38.92,38.94,53888.0,21.9337,21.9393,21.8831,21.8944,53888.0
2015-10-30 11:50:00,38.94,39.01,38.94,38.98,38850.0,21.8944,21.9337,21.8944,21.9169,38850.0
2015-10-30 11:55:00,38.98,39.02,38.89,38.92,60564.0,21.9169,21.9393,21.8663,21.8831,60564.0
2015-10-30 12:00:00,38.91,38.92,38.85,38.86,68362.0,21.8775,21.8831,21.8438,21.8494,68362.0
2015-10-30 12:05:00,38.86,38.9,38.83,38.88,104570.0,21.8494,21.8719,21.8325,21.8606,104570.0
2015-10-30 12:10:00,38.89,39.04,38.85,38.86,125804.0,21.8663,21.9506,21.8438,21.8494,125804.0
2015-10-30 12:15:00,38.85,38.89,38.85,38.89,32784.0,21.8438,21.8663,21.8438,21.8663,32784.0
2015-10-30 12:20:00,38.89,38.93,38.86,38.87,58128.0,21.8663,21.8887,21.8494,21.855,58128.0
2015-10-30 12:25:00,38.87,38.89,38.76,38.77,35702.0,21.855,21.8663,21.7932,21.7988,35702.0
2015-10-30 12:30:00,38.77,38.85,38.75,38.85,73545.0,21.7988,21.8438,21.7875,21.8438,73545.0
2015-10-30 12:35:00,38.86,38.97,38.86,38.94,41205.0,21.8494,21.9112,21.8494,21.8944,41205.0
2015-10-30 12:40:00,38.93,39.0,38.9,39.0,21179.0,21.8887,21.9281,21.8719,21.9281,21179.0
2015-10-30 12:45:00,38.99,39.17,38.99,39.16,27278.0,21.9225,22.0237,21.9225,22.0181,27278.0
2015-10-30 12:50:00,39.16,39.3,39.15,39.29,37065.0,22.0181,22.0968,22.0124,22.0912,37065.0
2015-10-30 12:55:00,39.28,39.35,39.23,39.25,97666.0,22.0855,22.1249,22.0574,22.0687,97666.0
2015-10-30 13:00:00,39.24,39.34,39.24,39.32,50646.0,22.063,22.1193,22.063,22.108,50646.0
2015-10-30 13:05:00,39.32,39.33,39.24,39.29,70933.0,22.108,22.1136,22.063,22.0912,70933.0
2015-10-30 13:10:00,39.3,39.36,39.25,39.35,42236.0,22.0968,22.1305,22.0687,22.1249,42236.0
2015-10-30 13:15:00,39.35,39.48,39.35,39.45,29050.0,22.1249,22.198,22.1249,22.1811,29050.0
2015-10-30 13:20:00,39.45,39.56,39.44,39.48,32859.0,22.1811,22.243,22.1755,22.198,32859.0
2015-10-30 13:25:00,39.49,39.57,39.49,39.54,33494.0,22.2036,22.2486,22.2036,22.2317,33494.0
2015-10-30 13:30:00,39.53,39.58,39.51,39.58,38459.0,22.2261,22.2542,22.2149,22.2542,38459.0
2015-10-30 13:35:00,39.57,39.68,39.55,39.67,33749.0,22.2486,22.3104,22.2373,22.3048,33749.0
2015-10-30 13:40:00,39.66,39.72,39.61,39.63,29653.0,22.2992,22.3329,22.2711,22.2823,29653.0
2015-10-30 13:45:00,39.63,39.77,39.58,39.76,52016.0,22.2823,22.361,22.2542,22.3554,52016.0
2015-10-30 13:50:00,39.77,39.9,39.72,39.89,63444.0,22.361,22.4341,22.3329,22.4285,63444.0
2015-10-30 13:55:00,39.89,39.98,39.78,39.8,68390.0,22.4285,22.4791,22.3667,22.3779,68390.0
2015-10-30 14:00:00,39.8,39.81,39.64,39.64,64306.0,22.3779,22.3835,22.2879,22.2879,64306.0
2015-10-30 14:05:00,39.64,39.67,39.54,39.62,40950.0,22.2879,22.3048,22.2317,22.2767,40950.0
2015-10-30 14:10:00,39.63,39.76,39.6,39.76,42926.0,22.2823,22.3554,22.2655,22.3554,42926.0
2015-10-30 14:15:00,39.77,39.81,39.74,39.78,40605.0,22.361,22.3835,22.3442,22.3667,40605.0
2015-10-30 14:20:00,39.77,39.77,39.69,39.71,34253.0,22.361,22.361,22.3161,22.3273,34253.0
2015-10-30 14:25:00,39.72,39.78,39.71,39.74,86977.0,22.3329,22.3667,22.3273,22.3442,86977.0
2015-10-30 14:30:00,39.73,39.84,39.73,39.82,132329.0,22.3385,22.4004,22.3385,22.3892,132329.0
2015-10-30 14:35:00,39.81,39.85,39.77,39.83,76818.0,22.3835,22.406,22.361,22.3948,76818.0
2015-10-30 14:40:00,39.83,39.84,39.67,39.68,93339.0,22.3948,22.4004,22.3048,22.3104,93339.0
2015-10-30 14:45:00,39.68,39.75,39.65,39.7,129489.0,22.3104,22.3498,22.2936,22.3217,129489.0
2015-10-30 14:50:00,39.69,39.74,39.61,39.65,180982.0,22.3161,22.3442,22.2711,22.2936,180982.0
2015-10-30 14:55:00,39.65,39.69,39.58,39.62,113891.0,22.2936,22.3161,22.2542,22.2767,113891.0
2015-10-30 15:00:00,39.62,39.64,39.56,39.64,88026.0,22.2767,22.2879,22.243,22.2879,88026.0
2015-10-30 15:05:00,39.63,39.63,39.5,39.55,50212.0,22.2823,22.2823,22.2092,22.2373,50212.0
2015-10-30 15:10:00,39.55,39.6,39.5,39.53,44021.0,22.2373,22.2655,22.2092,22.2261,44021.0
2015-10-30 15:15:00,39.52,39.55,39.51,39.54,95629.0,22.2205,22.2373,22.2149,22.2317,95629.0
2015-10-30 15:20:00,39.54,39.58,39.48,39.49,114027.0,22.2317,22.2542,22.198,22.2036,114027.0
2015-10-30 15:25:00,39.49,39.51,39.4,39.45,103827.0,22.2036,22.2149,22.153,22.1811,103827.0
2015-10-30 15:30:00,39.45,39.53,39.44,39.51,90545.0,22.1811,22.2261,22.1755,22.2149,90545.0
2015-10-30 15:35:00,39.51,39.55,39.44,39.49,75971.0,22.2149,22.2373,22.1755,22.2036,75971.0
2015-10-30 15:40:00,39.49,39.54,39.48,39.53,84151.0,22.2036,22.2317,22.198,22.2261,84151.0
2015-10-30 15:45:00,39.53,39.65,39.52,39.62,94859.0,22.2261,22.2936,22.2205,22.2767,94859.0
2015-10-30 15:50:00,39.61,39.66,39.53,39.58,388262.0,22.2711,22.2992,22.2261,22.2542,388262.0
2015-10-30 15:55:00,39.58,39.59,39.46,39.48,271984.0,22.2542,22.2598,22.1867,22.198,271984.0
2015-11-02 09:30:00,39.1,39.32,39.07,39.16,68435.0,21.9843,22.108,21.9675,22.0181,68435.0
2015-11-02 09:35:00,39.16,39.32,39.13,39.18,228307.0,22.0181,22.108,22.0012,22.0293,228307.0
2015-11-02 09:40:00,39.18,39.37,39.05,39.28,239399.0,22.0293,22.1361,21.9562,22.0855,239399.0
2015-11-02 09:45:00,39.26,39.75,39.26,39.7,152707.0,22.0743,22.3498,22.0743,22.3217,152707.0
2015-11-02 09:50:00,39.71,39.71,39.53,39.57,99752.0,22.3273,22.3273,22.2261,22.2486,99752.0
2015-11-02 09:55:00,39.57,39.79,39.52,39.74,156363.0,22.2486,22.3723,22.2205,22.3442,156363.0
2015-11-02 10:00:00,39.75,39.99,39.7,39.99,40527.0,22.3498,22.4847,22.3217,22.4847,40527.0
2015-11-02 10:05:00,39.98,40.31,39.94,40.16,85410.0,22.4791,22.6647,22.4566,22.5803,85410.0
2015-11-02 10:10:00,40.14,40.16,39.89,39.9,69045.0,22.5691,22.5803,22.4285,22.4341,69045.0
2015-11-02 10:15:00,39.9,39.97,39.8,39.93,21979.0,22.4341,22.4735,22.3779,22.451,21979.0
2015-11-02 10:20:00,39.93,40.01,39.91,39.96,41352.0,22.451,22.496,22.4398,22.4679,41352.0
2015-11-02 10:25:00,39.97,40.01,39.94,39.95,33760.0,22.4735,22.496,22.4566,22.4622,33760.0
2015-11-02 10:30:00,39.95,40.0,39.92,40.0,26790.0,22.4622,22.4904,22.4454,22.4904,26790.0
2015-11-02 10:35:00,39.99,40.09,39.95,40.04,96578.0,22.4847,22.541,22.4622,22.5129,96578.0
2015-11-02 10:40:00,40.03,40.13,40.01,40.11,73495.0,22.5072,22.5635,22.496,22.5522,73495.0
2015-11-02 10:45:00,40.1,40.11,39.97,40.0,57800.0,22.5466,22.5522,22.4735,22.4904,57800.0
2015-11-02 10:50:00,39.99,40.09,39.95,39.95,115196.0,22.4847,22.541,22.4622,22.4622,115196.0
2015-11-02 10:55:00,39.94,39.96,39.81,39.87,48022.0,22.4566,22.4679,22.3835,22.4173,48022.0
2015-11-02 11:00:00,39.85,39.87,39.79,39.82,60094.0,22.406,22.4173,22.3723,22.3892,60094.0
2015-11-02 11:05:00,39.82,39.96,39.74,39.75,42921.0,22.3892,22.4679,22.3442,22.3498,42921.0
2015-11-02 11:10:00,39.75,39.81,39.72,39.77,40186.0,22.3498,22.3835,22.3329,22.361,40186.0
2015-11-02 11:15:00,39.76,39.88,39.72,39.72,48583.0,22.3554,22.4229,22.3329,22.3329,48583.0
2015-11-02 11:20:00,39.7,39.71,39.61,39.61,26666.0,22.3217,22.3273,22.2711,22.2711,26666.0
2015-11-02 11:25:00,39.6,39.62,39.51,39.62,28520.0,22.2655,22.2767,22.2149,22.2767,28520.0
2015-11-02 11:30:00,39.61,39.62,39.51,39.57,37368.0,22.2711,22.2767,22.2149,22.2486,37368.0
2015-11-02 11:35:00,39.56,39.69,39.53,39.6,35913.0,22.243,22.3161,22.2261,22.2655,35913.0
2015-11-02 11:40:00,39.59,39.66,39.5,39.53,31525.0,22.2598,22.2992,22.2092,22.2261,31525.0
2015-11-02 11:45:00,39.53,39.56,39.46,39.51,60667.0,22.2261,22.243,22.1867,22.2149,60667.0
2015-11-02 11:50:00,39.5,39.52,39.31,39.32,79272.0,22.2092,22.2205,22.1024,22.108,79272.0
2015-11-02 11:55:00,39.35,39.61,39.35,39.6,46320.0,22.1249,22.2711,22.1249,22.2655,46320.0
2015-11-02 12:00:00,39.59,39.62,39.46,39.48,35147.0,22.2598,22.2767,22.1867,22.198,35147.0
2015-11-02 12:05:00,39.47,39.5,39.35,39.38,98443.0,22.1924,22.2092,22.1249,22.1418,98443.0
2015-11-02 12:10:00,39.37,39.52,39.37,39.4,71372.0,22.1361,22.2205,22.1361,22.153,71372.0
2015-11-02 12:15:00,39.39,39.53,39.39,39.52,18886.0,22.1474,22.2261,22.1474,22.2205,18886.0
2015-11-02 12:20:00,39.52,39.56,39.5,39.51,44663.0,22.2205,22.243,22.2092,22.2149,44663.0
2015-11-02 12:25:00,39.5,39.55,39.5,39.5,38050.0,22.2092,22.2373,22.2092,22.2092,38050.0
2015-11-02 12:30:00,39.51,39.58,39.5,39.55,29179.0,22.2149,22.2542,22.2092,22.2373,29179.0
2015-11-02 12:35:00,39.55,39.58,39.5,39.5,29126.0,22.2373,22.2542,22.2092,22.2092,29126.0
2015-11-02 12:40:00,39.5,39.55,39.5,39.55,24254.0,22.2092,22.2373,22.2092,22.2373,24254.0
2015-11-02 12:45:00,39.55,39.56,39.43,39.44,22749.0,22.2373,22.243,22.1699,22.1755,22749.0
2015-11-02 12:50:00,39.43,39.54,39.43,39.54,20716.0,22.1699,22.2317,22.1699,22.2317,20716.0
2015-11-02 12:55:00,39.55,39.59,39.48,39.48,16258.0,22.2373,22.2598,22.198,22.198,16258.0
2015-11-02 13:00:00,39.49,39.51,39.44,39.48,21618.0,22.2036,22.2149,22.1755,22.198,21618.0
2015-11-02 13:05:00,39.48,39.52,39.45,39.45,14878.0,22.198,22.2205,22.1811,22.1811,14878.0
2015-11-02 13:10:00,39.45,39.48,39.42,39.47,17990.0,22.1811,22.198,22.1642,22.1924,17990.0
2015-11-02 13:15:00,39.47,39.47,39.37,39.43,26909.0,22.1924,22.1924,22.1361,22.1699,26909.0
2015-11-02 13:20:00,39.42,39.47,39.39,39.41,58095.0,22.1642,22.1924,22.1474,22.1586,58095.0
2015-11-02 13:25:00,39.42,39.44,39.34,39.37,43485.0,22.1642,22.1755,22.1193,22.1361,43485.0
2015-11-02 13:30:00,39.39,39.45,39.37,39.43,26360.0,22.1474,22.1811,22.1361,22.1699,26360.0
2015-11-02 13:35:00,39.43,39.54,39.41,39.5,24439.0,22.1699,22.2317,22.1586,22.2092,24439.0
2015-11-02 13:40:00,39.5,39.52,39.43,39.45,40071.0,22.2092,22.2205,22.1699,22.1811,40071.0
2015-11-02 13:45:00,39.44,39.45,39.41,39.44,25937.0,22.1755,22.1811,22.1586,22.1755,25937.0
2015-11-02 13:50:00,39.44,39.49,39.43,39.47,25037.0,22.1755,22.2036,22.1699,22.1924,25037.0
2015-11-02 13:55:00,39.48,39.53,39.47,39.51,29090.0,22.198,22.2261,22.1924,22.2149,29090.0
2015-11-02 14:00:00,39.52,39.52,39.45,39.49,30790.0,22.2205,22.2205,22.1811,22.2036,30790.0
2015-11-02 14:05:00,39.49,39.52,39.49,39.49,32405.0,22.2036,22.2205,22.2036,22.2036,32405.0
2015-11-02 14:10:00,39.5,39.55,39.49,39.52,34987.0,22.2092,22.2373,22.2036,22.2205,34987.0
2015-11-02 14:15:00,39.51,39.51,39.44,39.5,28741.0,22.2149,22.2149,22.1755,22.2092,28741.0
2015-11-02 14:20:00,39.5,39.56,39.48,39.48,32480.0,22.2092,22.243,22.198,22.198,32480.0
2015-11-02 14:25:00,39.48,39.48,39.46,39.47,36669.0,22.198,22.198,22.1867,22.1924,36669.0
2015-11-02 14:30:00,39.47,39.47,39.42,39.43,26502.0,22.1924,22.1924,22.1642,22.1699,26502.0
2015-11-02 14:35:00,39.42,39.52,39.41,39.52,61091.0,22.1642,22.2205,22.1586,22.2205,61091.0
2015-11-02 14:40:00,39.53,39.64,39.52,39.64,156637.0,22.2261,22.2879,22.2205,22.2879,156637.0
2015-11-02 14:45:00,39.64,39.64,39.57,39.6,46746.0,22.2879,22.2879,22.2486,22.2655,46746.0
2015-11-02 14:50:00,39.6,39.63,39.56,39.57,53027.0,22.2655,22.2823,22.243,22.2486,53027.0
2015-11-02 14:55:00,39.57,39.62,39.57,39.61,32073.0,22.2486,22.2767,22.2486,22.2711,32073.0
2015-11-02 15:00:00,39.61,39.67,39.6,39.65,36139.0,22.2711,22.3048,22.2655,22.2936,36139.0
2015-11-02 15:05:00,39.64,39.67,39.64,39.65,73376.0,22.2879,22.3048,22.2879,22.2936,73376.0
2015-11-02 15:10:00,39.65,39.66,39.61,39.65,74614.0,22.2936,22.2992,22.2711,22.2936,74614.0
2015-11-02 15:15:00,39.65,39.67,39.63,39.66,47453.0,22.2936,22.3048,22.2823,22.2992,47453.0
2015-11-02 15:20:00,39.66,39.7,39.66,39.69,46230.0,22.2992,22.3217,22.2992,22.3161,46230.0
2015-11-02 15:25:00,39.69,39.77,39.68,39.7,74688.0,22.3161,22.361,22.3104,22.3217,74688.0
2015-11-02 15:30:00,39.69,39.76,39.66,39.66,58856.0,22.3161,22.3554,22.2992,22.2992,58856.0
2015-11-02 15:35:00,39.66,39.66,39.53,39.57,77625.0,22.2992,22.2992,22.2261,22.2486,77625.0
2015-11-02 15:40:00,39.56,39.64,39.55,39.61,102635.0,22.243,22.2879,22.2373,22.2711,102635.0
2015-11-02 15:45:00,39.61,39.63,39.53,39.56,170998.0,22.2711,22.2823,22.2261,22.243,170998.0
2015-11-02 15:50:00,39.56,39.61,39.56,39.6,165817.0,22.243,22.2711,22.243,22.2655,165817.0
2015-11-02 15:55:00,39.6,39.64,39.5,39.55,896679.0,22.2655,22.2879,22.2092,22.2373,896679.0
2015-11-03 09:30:00,39.77,40.12,39.71,39.91,153260.0,22.361,22.5578,22.3273,22.4398,153260.0
2015-11-03 09:35:00,39.91,40.12,39.82,40.03,62783.0,22.4398,22.5578,22.3892,22.5072,62783.0
2015-11-03 09:40:00,40.03,40.1,39.87,40.01,77975.0,22.5072,22.5466,22.4173,22.496,77975.0
2015-11-03 09:45:00,39.99,40.01,39.6,39.6,72715.0,22.4847,22.496,22.2655,22.2655,72715.0
2015-11-03 09:50:00,39.59,39.76,39.54,39.71,52149.0,22.2598,22.3554,22.2317,22.3273,52149.0
2015-11-03 09:55:00,39.71,39.76,39.62,39.73,91482.0,22.3273,22.3554,22.2767,22.3385,91482.0
2015-11-03 10:00:00,39.74,39.8,39.67,39.76,60250.0,22.3442,22.3779,22.3048,22.3554,60250.0
2015-11-03 10:05:00,39.77,39.84,39.7,39.74,71666.0,22.361,22.4004,22.3217,22.3442,71666.0
2015-11-03 10:10:00,39.75,39.88,39.74,39.84,45715.0,22.3498,22.4229,22.3442,22.4004,45715.0
2015-11-03 10:15:00,39.83,40.01,39.83,40.0,40330.0,22.3948,22.496,22.3948,22.4904,40330.0
2015-11-03 10:20:00,40.0,40.1,40.0,40.06,58759.0,22.4904,22.5466,22.4904,22.5241,58759.0
2015-11-03 10:25:00,40.04,40.07,39.99,40.02,37205.0,22.5129,22.5297,22.4847,22.5016,37205.0
2015-11-03 10:30:00,40.02,40.07,39.98,40.04,29769.0,22.5016,22.5297,22.4791,22.5129,29769.0
2015-11-03 10:35:00,40.04,40.06,39.93,39.94,47247.0,22.5129,22.5241,22.451,22.4566,47247.0
2015-11-03 10:40:00,39.94,39.97,39.87,39.9,21990.0,22.4566,22.4735,22.4173,22.4341,21990.0
2015-11-03 10:45:00,39.9,40.0,39.89,39.96,36398.0,22.4341,22.4904,22.4285,22.4679,36398.0
2015-11-03 10:50:00,39.97,40.03,39.95,39.98,53896.0,22.4735,22.5072,22.4622,22.4791,53896.0
2015-11-03 10:55:00,39.98,40.01,39.94,39.95,49704.0,22.4791,22.496,22.4566,22.4622,49704.0
2015-11-03 11:00:00,39.95,39.99,39.91,39.92,14062.0,22.4622,22.4847,22.4398,22.4454,14062.0
2015-11-03 11:05:00,39.92,40.01,39.92,40.0,27187.0,22.4454,22.496,22.4454,22.4904,27187.0
2015-11-03 11:10:00,40.0,40.01,39.96,40.0,50284.0,22.4904,22.496,22.4679,22.4904,50284.0
2015-11-03 11:15:00,40.0,40.01,39.9,39.91,28649.0,22.4904,22.496,22.4341,22.4398,28649.0
2015-11-03 11:20:00,39.91,39.96,39.9,39.93,60353.0,22.4398,22.4679,22.4341,22.451,60353.0
2015-11-03 11:25:00,39.91,39.95,39.87,39.93,98187.0,22.4398,22.4622,22.4173,22.451,98187.0
2015-11-03 11:30:00,39.92,39.95,39.9,39.93,34179.0,22.4454,22.4622,22.4341,22.451,34179.0
2015-11-03 11:35:00,39.94,40.03,39.93,40.01,29364.0,22.4566,22.5072,22.451,22.496,29364.0
2015-11-03 11:40:00,40.02,40.06,40.0,40.06,25415.0,22.5016,22.5241,22.4904,22.5241,25415.0
2015-11-03 11:45:00,40.06,40.09,40.03,40.07,38051.0,22.5241,22.541,22.5072,22.5297,38051.0
2015-11-03 11:50:00,40.07,40.14,40.06,40.1,53040.0,22.5297,22.5691,22.5241,22.5466,53040.0
2015-11-03 11:55:00,40.1,40.17,40.08,40.17,37833.0,22.5466,22.5859,22.5353,22.5859,37833.0
2015-11-03 12:00:00,40.14,40.26,40.13,40.26,49593.0,22.5691,22.6365,22.5635,22.6365,49593.0
2015-11-03 12:05:00,40.25,40.28,40.21,40.28,44631.0,22.6309,22.6478,22.6084,22.6478,44631.0
2015-11-03 12:10:00,40.28,40.3,40.2,40.22,38463.0,22.6478,22.659,22.6028,22.6141,38463.0
2015-11-03 12:15:00,40.22,40.28,40.22,40.25,43682.0,22.6141,22.6478,22.6141,22.6309,43682.0
2015-11-03 12:20:00,40.25,40.25,40.15,40.19,49400.0,22.6309,22.6309,22.5747,22.5972,49400.0
2015-11-03 12:25:00,40.19,40.19,40.13,40.16,31610.0,22.5972,22.5972,22.5635,22.5803,31610.0
2015-11-03 12:30:00,40.15,40.15,40.1,40.14,20859.0,22.5747,22.5747,22.5466,22.5691,20859.0
2015-11-03 12:35:00,40.14,40.2,40.06,40.16,40639.0,22.5691,22.6028,22.5241,22.5803,40639.0
2015-11-03 12:40:00,40.17,40.19,40.09,40.1,30427.0,22.5859,22.5972,22.541,22.5466,30427.0
2015-11-03 12:45:00,40.1,40.24,40.09,40.22,25411.0,22.5466,22.6253,22.541,22.6141,25411.0
2015-11-03 12:50:00,40.22,40.24,40.2,40.21,44206.0,22.6141,22.6253,22.6028,22.6084,44206.0
2015-11-03 12:55:00,40.22,40.32,40.21,40.31,25045.0,22.6141,22.6703,22.6084,22.6647,25045.0
2015-11-03 13:00:00,40.31,40.41,40.31,40.37,32538.0,22.6647,22.7209,22.6647,22.6984,32538.0
2015-11-03 13:05:00,40.37,40.42,40.29,40.35,37805.0,22.6984,22.7265,22.6534,22.6872,37805.0
2015-11-03 13:10:00,40.36,40.44,40.34,40.42,20752.0,22.6928,22.7378,22.6815,22.7265,20752.0
2015-11-03 13:15:00,40.43,40.5,40.43,40.48,30733.0,22.7321,22.7715,22.7321,22.7602,30733.0
2015-11-03 13:20:00,40.48,40.51,40.48,40.48,28124.0,22.7602,22.7771,22.7602,22.7602,28124.0
2015-11-03 13:25:00,40.48,40.5,40.45,40.5,27808.0,22.7602,22.7715,22.7434,22.7715,27808.0
2015-11-03 13:30:00,40.5,40.59,40.49,40.58,34469.0,22.7715,22.8221,22.7659,22.8165,34469.0
2015-11-03 13:35:00,40.58,40.65,40.58,40.62,34912.0,22.8165,22.8558,22.8165,22.839,34912.0
2015-11-03 13:40:00,40.62,40.7,40.61,40.67,38246.0,22.839,22.8839,22.8333,22.8671,38246.0
2015-11-03 13:45:00,40.67,40.7,40.6,40.61,23602.0,22.8671,22.8839,22.8277,22.8333,23602.0
2015-11-03 13:50:00,40.6,40.61,40.5,40.52,82928.0,22.8277,22.8333,22.7715,22.7827,82928.0
2015-11-03 13:55:00,40.51,40.55,40.46,40.46,25057.0,22.7771,22.7996,22.749,22.749,25057.0
2015-11-03 14:00:00,40.46,40.47,40.42,40.43,19806.0,22.749,22.7546,22.7265,22.7321,19806.0
2015-11-03 14:05:00,40.42,40.52,40.41,40.51,42666.0,22.7265,22.7827,22.7209,22.7771,42666.0
2015-11-03 14:10:00,40.5,40.59,40.49,40.55,36791.0,22.7715,22.8221,22.7659,22.7996,36791.0
2015-11-03 14:15:00,40.54,40.54,40.46,40.52,33832.0,22.794,22.794,22.749,22.7827,33832.0
2015-11-03 14:20:00,40.52,40.56,40.49,40.5,31721.0,22.7827,22.8052,22.7659,22.7715,31721.0
2015-11-03 14:25:00,40.49,40.6,40.47,40.6,25255.0,22.7659,22.8277,22.7546,22.8277,25255.0
2015-11-03 14:30:00,40.6,40.65,40.55,40.58,40830.0,22.8277,22.8558,22.7996,22.8165,40830.0
2015-11-03 14:35:00,40.57,40.63,40.55,40.62,59194.0,22.8108,22.8446,22.7996,22.839,59194.0
2015-11-03 14:40:00,40.62,40.7,40.6,40.6,39418.0,22.839,22.8839,22.8277,22.8277,39418.0
2015-11-03 14:45:00,40.61,40.69,40.59,40.61,32189.0,22.8333,22.8783,22.8221,22.8333,32189.0
2015-11-03 14:50:00,40.61,40.67,40.59,40.59,32773.0,22.8333,22.8671,22.8221,22.8221,32773.0
2015-11-03 14:55:00,40.59,40.76,40.59,40.74,53418.0,22.8221,22.9177,22.8221,22.9064,53418.0
2015-11-03 15:00:00,40.74,40.76,40.58,40.59,46815.0,22.9064,22.9177,22.8165,22.8221,46815.0
2015-11-03 15:05:00,40.59,40.65,40.55,40.56,52129.0,22.8221,22.8558,22.7996,22.8052,52129.0
2015-11-03 15:10:00,40.57,40.61,40.55,40.61,40829.0,22.8108,22.8333,22.7996,22.8333,40829.0
2015-11-03 15:15:00,40.61,40.62,40.56,40.57,67455.0,22.8333,22.839,22.8052,22.8108,67455.0
2015-11-03 15:20:00,40.57,40.6,40.55,40.57,40727.0,22.8108,22.8277,22.7996,22.8108,40727.0
2015-11-03 15:25:00,40.58,40.59,40.5,40.53,47635.0,22.8165,22.8221,22.7715,22.7884,47635.0
2015-11-03 15:30:00,40.53,40.56,40.47,40.47,91536.0,22.7884,22.8052,22.7546,22.7546,91536.0
2015-11-03 15:35:00,40.48,40.49,40.42,40.44,75044.0,22.7602,22.7659,22.7265,22.7378,75044.0
2015-11-03 15:40:00,40.44,40.44,40.28,40.29,104027.0,22.7378,22.7378,22.6478,22.6534,104027.0
2015-11-03 15:45:00,40.29,40.32,40.26,40.31,88818.0,22.6534,22.6703,22.6365,22.6647,88818.0
2015-11-03 15:50:00,40.3,40.35,40.3,40.32,137015.0,22.659,22.6872,22.659,22.6703,137015.0
2015-11-03 15:55:00,40.31,40.34,40.26,40.27,262102.0,22.6647,22.6815,22.6365,22.6422,262102.0
2015-11-04 09:30:00,40.25,40.29,40.04,40.16,76618.0,22.6309,22.6534,22.5129,22.5803,76618.0
2015-11-04 09:35:00,40.14,40.16,39.86,39.86,38499.0,22.5691,22.5803,22.4116,22.4116,38499.0
2015-11-04 09:40:00,39.84,39.87,39.48,39.53,42207.0,22.4004,22.4173,22.198,22.2261,42207.0
2015-11-04 09:45:00,39.52,39.52,39.28,39.29,50050.0,22.2205,22.2205,22.0855,22.0912,50050.0
2015-11-04 09:50:00,39.29,39.51,39.25,39.4,63501.0,22.0912,22.2149,22.0687,22.153,63501.0
2015-11-04 09:55:00,39.4,39.61,39.34,39.55,44207.0,22.153,22.2711,22.1193,22.2373,44207.0
2015-11-04 10:00:00,39.56,39.76,39.5,39.73,51707.0,22.243,22.3554,22.2092,22.3385,51707.0
2015-11-04 10:05:00,39.73,39.77,39.64,39.77,61413.0,22.3385,22.361,22.2879,22.361,61413.0
2015-11-04 10:10:00,39.77,39.9,39.7,39.88,90877.0,22.361,22.4341,22.3217,22.4229,90877.0
2015-11-04 10:15:00,39.87,39.91,39.82,39.85,48333.0,22.4173,22.4398,22.3892,22.406,48333.0
2015-11-04 10:20:00,39.84,39.88,39.77,39.8,84871.0,22.4004,22.4229,22.361,22.3779,84871.0
2015-11-04 10:25:00,39.81,39.81,39.65,39.77,78490.0,22.3835,22.3835,22.2936,22.361,78490.0
2015-11-04 10:30:00,39.79,39.86,39.71,39.82,49881.0,22.3723,22.4116,22.3273,22.3892,49881.0
2015-11-04 10:35:00,39.8,39.83,39.74,39.76,51771.0,22.3779,22.3948,22.3442,22.3554,51771.0
2015-11-04 10:40:00,39.75,39.76,39.64,39.69,110847.0,22.3498,22.3554,22.2879,22.3161,110847.0
2015-11-04 10:45:00,39.69,39.73,39.66,39.73,45165.0,22.3161,22.3385,22.2992,22.3385,45165.0
2015-11-04 10:50:00,39.72,39.77,39.68,39.75,57544.0,22.3329,22.361,22.3104,22.3498,57544.0
2015-11-04 10:55:00,39.76,39.88,39.74,39.84,59179.0,22.3554,22.4229,22.3442,22.4004,59179.0
2015-11-04 11:00:00,39.83,39.84,39.75,39.8,50539.0,22.3948,22.4004,22.3498,22.3779,50539.0
2015-11-04 11:05:00,39.79,39.84,39.75,39.76,85838.0,22.3723,22.4004,22.3498,22.3554,85838.0
2015-11-04 11:10:00,39.75,39.78,39.74,39.77,77669.0,22.3498,22.3667,22.3442,22.361,77669.0
2015-11-04 11:15:00,39.77,39.8,39.75,39.75,48593.0,22.361,22.3779,22.3498,22.3498,48593.0
2015-11-04 11:20:00,39.76,39.79,39.71,39.73,350922.0,22.3554,22.3723,22.3273,22.3385,350922.0
2015-11-04 11:25:00,39.72,39.76,39.57,39.6,46519.0,22.3329,22.3554,22.2486,22.2655,46519.0
2015-11-04 11:30:00,39.6,39.69,39.56,39.66,367619.0,22.2655,22.3161,22.243,22.2992,367619.0
2015-11-04 11:35:00,39.65,39.7,39.55,39.69,38672.0,22.2936,22.3217,22.2373,22.3161,38672.0
2015-11-04 11:40:00,39.68,39.71,39.52,39.52,25350.0,22.3104,22.3273,22.2205,22.2205,25350.0
2015-11-04 11:45:00,39.51,39.68,39.46,39.65,41729.0,22.2149,22.3104,22.1867,22.2936,41729.0
2015-11-04 11:50:00,39.63,39.71,39.58,39.58,574665.0,22.2823,22.3273,22.2542,22.2542,574665.0
2015-11-04 11:55:00,39.58,39.58,39.44,39.46,34928.0,22.2542,22.2542,22.1755,22.1867,34928.0
2015-11-04 12:00:00,39.46,39.56,39.45,39.55,39038.0,22.1867,22.243,22.1811,22.2373,39038.0
2015-11-04 12:05:00,39.55,39.61,39.52,39.56,100287.0,22.2373,22.2711,22.2205,22.243,100287.0
2015-11-04 12:10:00,39.56,39.57,39.44,39.46,298978.0,22.243,22.2486,22.1755,22.1867,298978.0
2015-11-04 12:15:00,39.47,39.5,39.29,39.31,65098.0,22.1924,22.2092,22.0912,22.1024,65098.0
2015-11-04 12:20:00,39.3,39.45,39.27,39.32,149486.0,22.0968,22.1811,22.0799,22.108,149486.0
2015-11-04 12:25:00,39.32,39.36,39.25,39.25,69435.0,22.108,22.1305,22.0687,22.0687,69435.0
2015-11-04 12:30:00,39.25,39.25,39.05,39.08,41431.0,22.0687,22.0687,21.9562,21.9731,41431.0
2015-11-04 12:35:00,39.08,39.09,38.88,38.91,55746.0,21.9731,21.9787,21.8606,21.8775,55746.0
2015-11-04 12:40:00,38.89,38.91,38.81,38.88,55391.0,21.8663,21.8775,21.8213,21.8606,55391.0
2015-11-04 12:45:00,38.87,38.89,38.83,38.85,34988.0,21.855,21.8663,21.8325,21.8438,34988.0
2015-11-04 12:50:00,38.85,38.85,38.71,38.72,46669.0,21.8438,21.8438,21.765,21.7707,46669.0
2015-11-04 12:55:00,38.71,38.86,38.7,38.8,49598.0,21.765,21.8494,21.7594,21.8156,49598.0
2015-11-04 13:00:00,38.81,38.82,38.6,38.62,57318.0,21.8213,21.8269,21.7032,21.7144,57318.0
2015-11-04 13:05:00,38.62,38.62,38.45,38.5,29791.0,21.7144,21.7144,21.6189,21.647,29791.0
2015-11-04 13:10:00,38.48,38.56,38.48,38.48,23524.0,21.6357,21.6807,21.6357,21.6357,23524.0
2015-11-04 13:15:00,38.49,38.54,38.41,38.41,33185.0,21.6413,21.6695,21.5964,21.5964,33185.0
2015-11-04 13:20:00,38.41,38.47,38.37,38.46,57880.0,21.5964,21.6301,21.5739,21.6245,57880.0
2015-11-04 13:25:00,38.46,38.61,38.46,38.53,62461.0,21.6245,21.7088,21.6245,21.6638,62461.0
2015-11-04 13:30:00,38.53,38.56,38.47,38.55,34461.0,21.6638,21.6807,21.6301,21.6751,34461.0
2015-11-04 13:35:00,38.53,38.62,38.53,38.59,29424.0,21.6638,21.7144,21.6638,21.6976,29424.0
2015-11-04 13:40:00,38.58,38.58,38.53,38.58,86281.0,21.692,21.692,21.6638,21.692,86281.0
2015-11-04 13:45:00,38.58,38.63,38.55,38.57,52784.0,21.692,21.7201,21.6751,21.6863,52784.0
2015-11-04 13:50:00,38.55,38.61,38.55,38.57,40741.0,21.6751,21.7088,21.6751,21.6863,40741.0
2015-11-04 13:55:00,38.58,38.7,38.54,38.67,72589.0,21.692,21.7594,21.6695,21.7426,72589.0
2015-11-04 14:00:00,38.66,38.71,38.62,38.66,44577.0,21.7369,21.765,21.7144,21.7369,44577.0
2015-11-04 14:05:00,38.67,38.74,38.66,38.73,49271.0,21.7426,21.7819,21.7369,21.7763,49271.0
2015-11-04 14:10:00,38.72,38.85,38.72,38.82,60127.0,21.7707,21.8438,21.7707,21.8269,60127.0
2015-11-04 14:15:00,38.82,38.95,38.81,38.89,95749.0,21.8269,21.9,21.8213,21.8663,95749.0
2015-11-04 14:20:00,38.9,38.9,38.83,38.86,31118.0,21.8719,21.8719,21.8325,21.8494,31118.0
2015-11-04 14:25:00,38.86,38.92,38.85,38.88,38128.0,21.8494,21.8831,21.8438,21.8606,38128.0
2015-11-04 14:30:00,38.87,38.98,38.87,38.98,55147.0,21.855,21.9169,21.855,21.9169,55147.0
2015-11-04 14:35:00,38.98,39.05,38.96,39.02,51721.0,21.9169,21.9562,21.9056,21.9393,51721.0
2015-11-04 14:40:00,39.02,39.03,38.94,38.95,59563.0,21.9393,21.945,21.8944,21.9,59563.0
2015-11-04 14:45:00,38.95,38.98,38.92,38.95,48999.0,21.9,21.9169,21.8831,21.9,48999.0
2015-11-04 14:50:00,38.93,38.96,38.86,38.88,35644.0,21.8887,21.9056,21.8494,21.8606,35644.0
2015-11-04 14:55:00,38.88,38.88,38.81,38.81,37104.0,21.8606,21.8606,21.8213,21.8213,37104.0
2015-11-04 15:00:00,38.82,38.89,38.82,38.85,53803.0,21.8269,21.8663,21.8269,21.8438,53803.0
2015-11-04 15:05:00,38.85,38.86,38.82,38.82,49938.0,21.8438,21.8494,21.8269,21.8269,49938.0
2015-11-04 15:10:00,38.82,38.89,38.76,38.88,74533.0,21.8269,21.8663,21.7932,21.8606,74533.0
2015-11-04 15:15:00,38.88,39.03,38.85,39.02,95346.0,21.8606,21.945,21.8438,21.9393,95346.0
2015-11-04 15:20:00,39.0,39.03,38.96,39.01,62211.0,21.9281,21.945,21.9056,21.9337,62211.0
2015-11-04 15:25:00,39.01,39.13,39.0,39.03,117939.0,21.9337,22.0012,21.9281,21.945,117939.0
2015-11-04 15:30:00,39.02,39.05,38.99,39.0,99311.0,21.9393,21.9562,21.9225,21.9281,99311.0
2015-11-04 15:35:00,38.98,39.0,38.95,38.99,98457.0,21.9169,21.9281,21.9,21.9225,98457.0
2015-11-04 15:40:00,38.98,39.01,38.88,38.91,137731.0,21.9169,21.9337,21.8606,21.8775,137731.0
2015-11-04 15:45:00,38.91,38.95,38.88,38.89,433617.0,21.8775,21.9,21.8606,21.8663,433617.0
2015-11-04 15:50:00,38.89,38.94,38.87,38.89,209806.0,21.8663,21.8944,21.855,21.8663,209806.0
2015-11-04 15:55:00,38.89,38.94,38.88,38.94,352542.0,21.8663,21.8944,21.8606,21.8944,352542.0
2015-11-05 09:30:00,38.83,39.03,38.77,39.0,80779.0,21.8325,21.945,21.7988,21.9281,80779.0
2015-11-05 09:35:00,38.99,39.03,38.52,38.58,61486.0,21.9225,21.945,21.6582,21.692,61486.0
2015-11-05 09:40:00,38.61,38.8,38.37,38.47,75127.0,21.7088,21.8156,21.5739,21.6301,75127.0
2015-11-05 09:45:00,38.52,38.76,38.52,38.67,75005.0,21.6582,21.7932,21.6582,21.7426,75005.0
2015-11-05 09:50:00,38.69,38.74,38.5,38.69,87141.0,21.7538,21.7819,21.647,21.7538,87141.0
2015-11-05 09:55:00,38.69,38.86,38.68,38.81,205715.0,21.7538,21.8494,21.7482,21.8213,205715.0
2015-11-05 10:00:00,38.84,38.89,38.74,38.86,115724.0,21.8381,21.8663,21.7819,21.8494,115724.0
2015-11-05 10:05:00,38.86,38.86,38.5,38.62,316058.0,21.8494,21.8494,21.647,21.7144,316058.0
2015-11-05 10:10:00,38.61,38.63,38.37,38.37,44781.0,21.7088,21.7201,21.5739,21.5739,44781.0
2015-11-05 10:15:00,38.37,38.47,38.05,38.07,96277.0,21.5739,21.6301,21.394,21.4052,96277.0
2015-11-05 10:20:00,38.07,38.15,37.85,37.92,78582.0,21.4052,21.4502,21.2815,21.3209,78582.0
2015-11-05 10:25:00,37.93,38.0,37.8,37.81,64707.0,21.3265,21.3658,21.2534,21.259,64707.0
2015-11-05 10:30:00,37.81,37.85,37.51,37.52,112283.0,21.259,21.2815,21.0903,21.096,112283.0
2015-11-05 10:35:00,37.52,37.52,37.26,37.31,161735.0,21.096,21.096,20.9498,20.9779,161735.0
2015-11-05 10:40:00,37.31,37.43,37.24,37.32,131338.0,20.9779,21.0454,20.9385,20.9835,131338.0
2015-11-05 10:45:00,37.32,37.53,37.31,37.53,151268.0,20.9835,21.1016,20.9779,21.1016,151268.0
2015-11-05 10:50:00,37.53,37.75,37.53,37.66,155187.0,21.1016,21.2253,21.1016,21.1747,155187.0
2015-11-05 10:55:00,37.66,37.72,37.64,37.65,193275.0,21.1747,21.2084,21.1634,21.1691,193275.0
2015-11-05 11:00:00,37.65,37.75,37.64,37.74,113700.0,21.1691,21.2253,21.1634,21.2197,113700.0
2015-11-05 11:05:00,37.73,37.74,37.61,37.62,131979.0,21.214,21.2197,21.1466,21.1522,131979.0
2015-11-05 11:10:00,37.62,37.84,37.61,37.84,106521.0,21.1522,21.2759,21.1466,21.2759,106521.0
2015-11-05 11:15:00,37.84,38.02,37.82,38.0,168684.0,21.2759,21.3771,21.2646,21.3658,168684.0
2015-11-05 11:20:00,37.99,38.16,37.97,38.16,115349.0,21.3602,21.4558,21.349,21.4558,115349.0
2015-11-05 11:25:00,38.16,38.36,38.12,38.23,219680.0,21.4558,21.5683,21.4333,21.4952,219680.0
2015-11-05 11:30:00,38.24,38.42,38.23,38.32,61467.0,21.5008,21.602,21.4952,21.5458,61467.0
2015-11-05 11:35:00,38.34,38.72,38.27,38.51,130019.0,21.557,21.7707,21.5177,21.6526,130019.0
2015-11-05 11:40:00,38.51,38.6,38.42,38.5,50273.0,21.6526,21.7032,21.602,21.647,50273.0
2015-11-05 11:45:00,38.49,38.57,38.35,38.37,34879.0,21.6413,21.6863,21.5626,21.5739,34879.0
2015-11-05 11:50:00,38.4,38.4,38.3,38.33,44297.0,21.5907,21.5907,21.5345,21.5514,44297.0
2015-11-05 11:55:00,38.35,38.37,38.23,38.27,33933.0,21.5626,21.5739,21.4952,21.5177,33933.0
2015-11-05 12:00:00,38.28,38.32,38.23,38.24,21044.0,21.5233,21.5458,21.4952,21.5008,21044.0
2015-11-05 12:05:00,38.25,38.35,38.24,38.29,391630.0,21.5064,21.5626,21.5008,21.5289,391630.0
2015-11-05 12:10:00,38.32,38.32,38.19,38.21,22224.0,21.5458,21.5458,21.4727,21.4839,22224.0
2015-11-05 12:15:00,38.22,38.22,38.11,38.22,36427.0,21.4895,21.4895,21.4277,21.4895,36427.0
2015-11-05 12:20:00,38.22,38.23,38.09,38.11,84710.0,21.4895,21.4952,21.4164,21.4277,84710.0
2015-11-05 12:25:00,38.11,38.2,38.06,38.2,17629.0,21.4277,21.4783,21.3996,21.4783,17629.0
2015-11-05 12:30:00,38.2,38.24,38.09,38.14,73406.0,21.4783,21.5008,21.4164,21.4446,73406.0
2015-11-05 12:35:00,38.15,38.27,38.14,38.18,82063.0,21.4502,21.5177,21.4446,21.467,82063.0
2015-11-05 12:40:00,38.19,38.21,38.14,38.16,36136.0,21.4727,21.4839,21.4446,21.4558,36136.0
2015-11-05 12:45:00,38.16,38.21,38.1,38.18,26760.0,21.4558,21.4839,21.4221,21.467,26760.0
2015-11-05 12:50:00,38.19,38.28,38.15,38.24,47953.0,21.4727,21.5233,21.4502,21.5008,47953.0
2015-11-05 12:55:00,38.27,38.27,38.17,38.19,40453.0,21.5177,21.5177,21.4614,21.4727,40453.0
2015-11-05 13:00:00,38.19,38.25,38.19,38.24,46209.0,21.4727,21.5064,21.4727,21.5008,46209.0
2015-11-05 13:05:00,38.24,38.33,38.24,38.3,19738.0,21.5008,21.5514,21.5008,21.5345,19738.0
2015-11-05 13:10:00,38.3,38.3,38.19,38.19,20444.0,21.5345,21.5345,21.4727,21.4727,20444.0
2015-11-05 13:15:00,38.2,38.31,38.19,38.25,12427.0,21.4783,21.5401,21.4727,21.5064,12427.0
2015-11-05 13:20:00,38.25,38.25,38.13,38.17,20840.0,21.5064,21.5064,21.4389,21.4614,20840.0
2015-11-05 13:25:00,38.16,38.19,38.1,38.11,19810.0,21.4558,21.4727,21.4221,21.4277,19810.0
2015-11-05 13:30:00,38.11,38.18,38.1,38.15,16255.0,21.4277,21.467,21.4221,21.4502,16255.0
2015-11-05 13:35:00,38.15,38.15,38.08,38.08,10320.0,21.4502,21.4502,21.4108,21.4108,10320.0
2015-11-05 13:40:00,38.07,38.12,38.04,38.06,14627.0,21.4052,21.4333,21.3883,21.3996,14627.0
2015-11-05 13:45:00,38.05,38.06,38.0,38.06,86790.0,21.394,21.3996,21.3658,21.3996,86790.0
2015-11-05 13:50:00,38.05,38.06,37.97,38.01,62839.0,21.394,21.3996,21.349,21.3715,62839.0
2015-11-05 13:55:00,38.02,38.1,38.02,38.09,6287.0,21.3771,21.4221,21.3771,21.4164,6287.0
2015-11-05 14:00:00,38.09,38.12,38.04,38.04,17886.0,21.4164,21.4333,21.3883,21.3883,17886.0
2015-11-05 14:05:00,38.04,38.04,37.9,37.92,21547.0,21.3883,21.3883,21.3096,21.3209,21547.0
2015-11-05 14:10:00,37.91,37.94,37.85,37.87,31639.0,21.3152,21.3321,21.2815,21.2927,31639.0
2015-11-05 14:15:00,37.87,37.9,37.78,37.82,60671.0,21.2927,21.3096,21.2421,21.2646,60671.0
2015-11-05 14:20:00,37.81,37.86,37.76,37.8,331256.0,21.259,21.2871,21.2309,21.2534,331256.0
2015-11-05 14:25:00,37.81,37.81,37.67,37.7,47820.0,21.259,21.259,21.1803,21.1972,47820.0
2015-11-05 14:30:00,37.72,37.72,37.59,37.59,35646.0,21.2084,21.2084,21.1353,21.1353,35646.0
2015-11-05 14:35:00,37.58,37.58,37.5,37.55,302530.0,21.1297,21.1297,21.0847,21.1128,302530.0
2015-11-05 14:40:00,37.55,37.65,37.55,37.61,28743.0,21.1128,21.1691,21.1128,21.1466,28743.0
2015-11-05 14:45:00,37.6,37.67,37.54,37.66,20312.0,21.1409,21.1803,21.1072,21.1747,20312.0
2015-11-05 14:50:00,37.67,37.77,37.67,37.73,24049.0,21.1803,21.2365,21.1803,21.214,24049.0
2015-11-05 14:55:00,37.72,37.78,37.7,37.74,12310.0,21.2084,21.2421,21.1972,21.2197,12310.0
2015-11-05 15:00:00,37.75,37.78,37.68,37.68,14448.0,21.2253,21.2421,21.1859,21.1859,14448.0
2015-11-05 15:05:00,37.68,37.75,37.63,37.74,23904.0,21.1859,21.2253,21.1578,21.2197,23904.0
2015-11-05 15:10:00,37.75,37.77,37.68,37.7,279641.0,21.2253,21.2365,21.1859,21.1972,279641.0
2015-11-05 15:15:00,37.71,37.85,37.7,37.78,343562.0,21.2028,21.2815,21.1972,21.2421,343562.0
2015-11-05 15:20:00,37.78,37.88,37.67,37.86,121143.0,21.2421,21.2984,21.1803,21.2871,121143.0
2015-11-05 15:25:00,37.86,38.06,37.86,38.04,37715.0,21.2871,21.3996,21.2871,21.3883,37715.0
2015-11-05 15:30:00,38.03,38.07,37.95,37.98,50475.0,21.3827,21.4052,21.3377,21.3546,50475.0
2015-11-05 15:35:00,37.99,38.08,37.96,38.07,63103.0,21.3602,21.4108,21.3434,21.4052,63103.0
2015-11-05 15:40:00,38.08,38.15,38.07,38.14,94278.0,21.4108,21.4502,21.4052,21.4446,94278.0
2015-11-05 15:45:00,38.14,38.17,38.07,38.09,105510.0,21.4446,21.4614,21.4052,21.4164,105510.0
2015-11-05 15:50:00,38.09,38.22,38.09,38.2,124056.0,21.4164,21.4895,21.4164,21.4783,124056.0
2015-11-05 15:55:00,38.2,38.29,38.18,38.28,307489.0,21.4783,21.5289,21.467,21.5233,307489.0
2015-11-06 09:30:00,37.88,37.96,37.76,37.76,53426.0,21.2984,21.3434,21.2309,21.2309,53426.0
2015-11-06 09:35:00,37.79,37.92,37.71,37.87,62970.0,21.2478,21.3209,21.2028,21.2927,62970.0
2015-11-06 09:40:00,37.85,38.0,37.61,37.63,58984.0,21.2815,21.3658,21.1466,21.1578,58984.0
2015-11-06 09:45:00,37.61,37.63,37.48,37.54,29889.0,21.1466,21.1578,21.0735,21.1072,29889.0
2015-11-06 09:50:00,37.55,37.59,37.28,37.28,46654.0,21.1128,21.1353,20.961,20.961,46654.0
2015-11-06 09:55:00,37.28,37.37,37.16,37.23,45379.0,20.961,21.0116,20.8935,20.9329,45379.0
2015-11-06 10:00:00,37.25,37.3,37.13,37.18,36877.0,20.9441,20.9723,20.8767,20.9048,36877.0
2015-11-06 10:05:00,37.17,37.32,37.16,37.28,31415.0,20.8992,20.9835,20.8935,20.961,31415.0
2015-11-06 10:10:00,37.28,37.35,37.23,37.34,23806.0,20.961,21.0004,20.9329,20.9948,23806.0
2015-11-06 10:15:00,37.33,37.38,37.24,37.33,27042.0,20.9891,21.0172,20.9385,20.9891,27042.0
2015-11-06 10:20:00,37.33,37.37,37.23,37.37,46169.0,20.9891,21.0116,20.9329,21.0116,46169.0
2015-11-06 10:25:00,37.38,37.5,37.37,37.48,68823.0,21.0172,21.0847,21.0116,21.0735,68823.0
2015-11-06 10:30:00,37.48,37.57,37.42,37.45,39444.0,21.0735,21.1241,21.0397,21.0566,39444.0
2015-11-06 10:35:00,37.43,37.45,37.37,37.4,31562.0,21.0454,21.0566,21.0116,21.0285,31562.0
2015-11-06 10:40:00,37.4,37.51,37.39,37.5,50761.0,21.0285,21.0903,21.0229,21.0847,50761.0
2015-11-06 10:45:00,37.51,37.58,37.5,37.58,34406.0,21.0903,21.1297,21.0847,21.1297,34406.0
2015-11-06 10:50:00,37.59,37.59,37.46,37.52,62245.0,21.1353,21.1353,21.0622,21.096,62245.0
2015-11-06 10:55:00,37.52,37.56,37.43,37.56,32899.0,21.096,21.1184,21.0454,21.1184,32899.0
2015-11-06 11:00:00,37.56,37.61,37.51,37.57,23803.0,21.1184,21.1466,21.0903,21.1241,23803.0
2015-11-06 11:05:00,37.57,37.75,37.55,37.74,49109.0,21.1241,21.2253,21.1128,21.2197,49109.0
2015-11-06 11:10:00,37.73,37.93,37.72,37.93,100600.0,21.214,21.3265,21.2084,21.3265,100600.0
2015-11-06 11:15:00,37.93,37.93,37.75,37.76,34134.0,21.3265,21.3265,21.2253,21.2309,34134.0
2015-11-06 11:20:00,37.76,37.82,37.75,37.77,47680.0,21.2309,21.2646,21.2253,21.2365,47680.0
2015-11-06 11:25:00,37.78,37.8,37.75,37.77,66674.0,21.2421,21.2534,21.2253,21.2365,66674.0
2015-11-06 11:30:00,37.78,37.85,37.77,37.81,57589.0,21.2421,21.2815,21.2365,21.259,57589.0
2015-11-06 11:35:00,37.8,37.89,37.8,37.85,66545.0,21.2534,21.304,21.2534,21.2815,66545.0
2015-11-06 11:40:00,37.85,37.86,37.79,37.79,46197.0,21.2815,21.2871,21.2478,21.2478,46197.0
2015-11-06 11:45:00,37.78,37.89,37.76,37.88,100862.0,21.2421,21.304,21.2309,21.2984,100862.0
2015-11-06 11:50:00,37.89,37.97,37.87,37.92,35255.0,21.304,21.349,21.2927,21.3209,35255.0
2015-11-06 11:55:00,37.91,37.91,37.77,37.81,36103.0,21.3152,21.3152,21.2365,21.259,36103.0
2015-11-06 12:00:00,37.81,37.87,37.78,37.79,265865.0,21.259,21.2927,21.2421,21.2478,265865.0
2015-11-06 12:05:00,37.78,37.84,37.74,37.79,40122.0,21.2421,21.2759,21.2197,21.2478,40122.0
2015-11-06 12:10:00,37.8,37.94,37.8,37.91,24188.0,21.2534,21.3321,21.2534,21.3152,24188.0
2015-11-06 12:15:00,37.93,37.96,37.81,37.83,12648.0,21.3265,21.3434,21.259,21.2703,12648.0
2015-11-06 12:20:00,37.84,37.87,37.75,37.77,11868.0,21.2759,21.2927,21.2253,21.2365,11868.0
2015-11-06 12:25:00,37.78,37.81,37.78,37.8,17270.0,21.2421,21.259,21.2421,21.2534,17270.0
2015-11-06 12:30:00,37.8,37.81,37.73,37.74,40240.0,21.2534,21.259,21.214,21.2197,40240.0
2015-11-06 12:35:00,37.74,37.79,37.71,37.78,32700.0,21.2197,21.2478,21.2028,21.2421,32700.0
2015-11-06 12:40:00,37.77,37.86,37.77,37.86,49854.0,21.2365,21.2871,21.2365,21.2871,49854.0
2015-11-06 12:45:00,37.85,37.93,37.82,37.86,30555.0,21.2815,21.3265,21.2646,21.2871,30555.0
2015-11-06 12:50:00,37.87,37.91,37.85,37.89,10558.0,21.2927,21.3152,21.2815,21.304,10558.0
2015-11-06 12:55:00,37.88,37.93,37.86,37.88,13411.0,21.2984,21.3265,21.2871,21.2984,13411.0
2015-11-06 13:00:00,37.89,37.94,37.88,37.9,16527.0,21.304,21.3321,21.2984,21.3096,16527.0
2015-11-06 13:05:00,37.91,37.96,37.91,37.95,18676.0,21.3152,21.3434,21.3152,21.3377,18676.0
2015-11-06 13:10:00,37.95,38.01,37.94,37.97,31966.0,21.3377,21.3715,21.3321,21.349,31966.0
2015-11-06 13:15:00,37.98,38.0,37.96,38.0,34052.0,21.3546,21.3658,21.3434,21.3658,34052.0
2015-11-06 13:20:00,38.0,38.09,38.0,38.05,21544.0,21.3658,21.4164,21.3658,21.394,21544.0
2015-11-06 13:25:00,38.06,38.11,38.06,38.06,12707.0,21.3996,21.4277,21.3996,21.3996,12707.0
2015-11-06 13:30:00,38.06,38.08,37.99,37.99,30504.0,21.3996,21.4108,21.3602,21.3602,30504.0
2015-11-06 13:35:00,37.99,38.02,37.96,38.01,37676.0,21.3602,21.3771,21.3434,21.3715,37676.0
2015-11-06 13:40:00,38.01,38.03,37.96,37.97,22451.0,21.3715,21.3827,21.3434,21.349,22451.0
2015-11-06 13:45:00,37.97,38.01,37.91,38.0,35706.0,21.349,21.3715,21.3152,21.3658,35706.0
2015-11-06 13:50:00,38.0,38.04,37.97,37.98,48889.0,21.3658,21.3883,21.349,21.3546,48889.0
2015-11-06 13:55:00,37.99,38.0,37.89,37.93,16837.0,21.3602,21.3658,21.304,21.3265,16837.0
2015-11-06 14:00:00,37.94,38.08,37.93,38.06,25336.0,21.3321,21.4108,21.3265,21.3996,25336.0
2015-11-06 14:05:00,38.05,38.06,38.0,38.0,15151.0,21.394,21.3996,21.3658,21.3658,15151.0
2015-11-06 14:10:00,38.01,38.07,38.01,38.01,24533.0,21.3715,21.4052,21.3715,21.3715,24533.0
2015-11-06 14:15:00,38.0,38.04,37.96,37.96,15016.0,21.3658,21.3883,21.3434,21.3434,15016.0
2015-11-06 14:20:00,37.98,37.99,37.96,37.96,15561.0,21.3546,21.3602,21.3434,21.3434,15561.0
2015-11-06 14:25:00,37.95,37.97,37.91,37.93,22063.0,21.3377,21.349,21.3152,21.3265,22063.0
2015-11-06 14:30:00,37.93,37.96,37.87,37.87,37368.0,21.3265,21.3434,21.2927,21.2927,37368.0
2015-11-06 14:35:00,37.87,37.88,37.79,37.8,17897.0,21.2927,21.2984,21.2478,21.2534,17897.0
2015-11-06 14:40:00,37.79,37.88,37.77,37.86,15896.0,21.2478,21.2984,21.2365,21.2871,15896.0
2015-11-06 14:45:00,37.86,37.88,37.83,37.86,21777.0,21.2871,21.2984,21.2703,21.2871,21777.0
2015-11-06 14:50:00,37.87,37.92,37.83,37.9,14704.0,21.2927,21.3209,21.2703,21.3096,14704.0
2015-11-06 14:55:00,37.89,37.94,37.88,37.93,44968.0,21.304,21.3321,21.2984,21.3265,44968.0
2015-11-06 15:00:00,37.93,37.93,37.85,37.86,15887.0,21.3265,21.3265,21.2815,21.2871,15887.0
2015-11-06 15:05:00,37.86,37.87,37.82,37.84,28638.0,21.2871,21.2927,21.2646,21.2759,28638.0
2015-11-06 15:10:00,37.85,37.93,37.83,37.91,26057.0,21.2815,21.3265,21.2703,21.3152,26057.0
2015-11-06 15:15:00,37.92,37.93,37.87,37.88,34090.0,21.3209,21.3265,21.2927,21.2984,34090.0
2015-11-06 15:20:00,37.88,37.92,37.83,37.91,37801.0,21.2984,21.3209,21.2703,21.3152,37801.0
2015-11-06 15:25:00,37.9,37.94,37.87,37.92,49217.0,21.3096,21.3321,21.2927,21.3209,49217.0
2015-11-06 15:30:00,37.91,38.04,37.91,37.99,33863.0,21.3152,21.3883,21.3152,21.3602,33863.0
2015-11-06 15:35:00,38.0,38.01,37.93,37.95,40483.0,21.3658,21.3715,21.3265,21.3377,40483.0
2015-11-06 15:40:00,37.94,38.04,37.93,38.03,46934.0,21.3321,21.3883,21.3265,21.3827,46934.0
2015-11-06 15:45:00,38.02,38.08,37.98,38.06,72498.0,21.3771,21.4108,21.3546,21.3996,72498.0
2015-11-06 15:50:00,38.06,38.07,38.0,38.0,69112.0,21.3996,21.4052,21.3658,21.3658,69112.0
2015-11-06 15:55:00,38.0,38.04,37.93,37.99,154296.0,21.3658,21.3883,21.3265,21.3602,154296.0
2015-11-09 09:30:00,37.81,38.07,37.74,37.8,31557.0,21.259,21.4052,21.2197,21.2534,31557.0
2015-11-09 09:35:00,37.85,38.21,37.75,38.21,36886.0,21.2815,21.4839,21.2253,21.4839,36886.0
2015-11-09 09:40:00,38.21,38.3,37.93,37.96,236049.0,21.4839,21.5345,21.3265,21.3434,236049.0
2015-11-09 09:45:00,37.96,38.02,37.8,37.85,22274.0,21.3434,21.3771,21.2534,21.2815,22274.0
2015-11-09 09:50:00,37.85,37.91,37.8,37.87,39337.0,21.2815,21.3152,21.2534,21.2927,39337.0
2015-11-09 09:55:00,37.87,37.95,37.79,37.79,20100.0,21.2927,21.3377,21.2478,21.2478,20100.0
2015-11-09 10:00:00,37.78,37.78,37.67,37.68,30900.0,21.2421,21.2421,21.1803,21.1859,30900.0
2015-11-09 10:05:00,37.67,37.67,37.38,37.47,31388.0,21.1803,21.1803,21.0172,21.0678,31388.0
2015-11-09 10:10:00,37.46,37.57,37.42,37.55,16562.0,21.0622,21.1241,21.0397,21.1128,16562.0
2015-11-09 10:15:00,37.58,37.61,37.52,37.55,25357.0,21.1297,21.1466,21.096,21.1128,25357.0
2015-11-09 10:20:00,37.56,37.59,37.44,37.49,38839.0,21.1184,21.1353,21.051,21.0791,38839.0
2015-11-09 10:25:00,37.46,37.52,37.41,37.52,31640.0,21.0622,21.096,21.0341,21.096,31640.0
2015-11-09 10:30:00,37.51,37.51,37.39,37.43,26513.0,21.0903,21.0903,21.0229,21.0454,26513.0
2015-11-09 10:35:00,37.44,37.44,37.36,37.4,11636.0,21.051,21.051,21.006,21.0285,11636.0
2015-11-09 10:40:00,37.4,37.45,37.27,37.45,25518.0,21.0285,21.0566,20.9554,21.0566,25518.0
2015-11-09 10:45:00,37.47,37.49,37.35,37.37,34696.0,21.0678,21.0791,21.0004,21.0116,34696.0
2015-11-09 10:50:00,37.37,37.46,37.36,37.46,41536.0,21.0116,21.0622,21.006,21.0622,41536.0
2015-11-09 10:55:00,37.47,37.53,37.42,37.44,30478.0,21.0678,21.1016,21.0397,21.051,30478.0
2015-11-09 11:00:00,37.44,37.44,37.4,37.42,20372.0,21.051,21.051,21.0285,21.0397,20372.0
2015-11-09 11:05:00,37.41,37.42,37.35,37.35,29371.0,21.0341,21.0397,21.0004,21.0004,29371.0
2015-11-09 11:10:00,37.34,37.37,37.27,37.29,15457.0,20.9948,21.0116,20.9554,20.9666,15457.0
2015-11-09 11:15:00,37.28,37.3,37.23,37.25,14496.0,20.961,20.9723,20.9329,20.9441,14496.0
2015-11-09 11:20:00,37.24,37.24,37.19,37.2,14973.0,20.9385,20.9385,20.9104,20.916,14973.0
2015-11-09 11:25:00,37.19,37.22,37.15,37.2,14143.0,20.9104,20.9273,20.8879,20.916,14143.0
2015-11-09 11:30:00,37.19,37.25,37.18,37.25,15904.0,20.9104,20.9441,20.9048,20.9441,15904.0
2015-11-09 11:35:00,37.25,37.26,37.22,37.25,124783.0,20.9441,20.9498,20.9273,20.9441,124783.0
2015-11-09 11:40:00,37.25,37.26,37.21,37.22,42124.0,20.9441,20.9498,20.9217,20.9273,42124.0
2015-11-09 11:45:00,37.23,37.25,37.18,37.24,20172.0,20.9329,20.9441,20.9048,20.9385,20172.0
2015-11-09 11:50:00,37.22,37.25,37.18,37.21,20521.0,20.9273,20.9441,20.9048,20.9217,20521.0
2015-11-09 11:55:00,37.2,37.22,37.18,37.2,12721.0,20.916,20.9273,20.9048,20.916,12721.0
2015-11-09 12:00:00,37.2,37.2,37.11,37.19,12238.0,20.916,20.916,20.8654,20.9104,12238.0
2015-11-09 12:05:00,37.2,37.23,37.2,37.21,13056.0,20.916,20.9329,20.916,20.9217,13056.0
2015-11-09 12:10:00,37.23,37.25,37.21,37.25,12462.0,20.9329,20.9441,20.9217,20.9441,12462.0
2015-11-09 12:15:00,37.25,37.25,37.21,37.25,25262.0,20.9441,20.9441,20.9217,20.9441,25262.0
2015-11-09 12:20:00,37.25,37.26,37.22,37.24,11592.0,20.9441,20.9498,20.9273,20.9385,11592.0
2015-11-09 12:25:00,37.24,37.26,37.23,37.25,12550.0,20.9385,20.9498,20.9329,20.9441,12550.0
2015-11-09 12:30:00,37.25,37.27,37.24,37.24,31977.0,20.9441,20.9554,20.9385,20.9385,31977.0
2015-11-09 12:35:00,37.23,37.32,37.22,37.25,47758.0,20.9329,20.9835,20.9273,20.9441,47758.0
2015-11-09 12:40:00,37.26,37.27,37.21,37.25,64667.0,20.9498,20.9554,20.9217,20.9441,64667.0
2015-11-09 12:45:00,37.25,37.26,37.22,37.25,14420.0,20.9441,20.9498,20.9273,20.9441,14420.0
2015-11-09 12:50:00,37.25,37.27,37.21,37.22,19978.0,20.9441,20.9554,20.9217,20.9273,19978.0
2015-11-09 12:55:00,37.23,37.25,37.22,37.24,21093.0,20.9329,20.9441,20.9273,20.9385,21093.0
2015-11-09 13:00:00,37.24,37.25,37.16,37.18,45181.0,20.9385,20.9441,20.8935,20.9048,45181.0
2015-11-09 13:05:00,37.18,37.22,37.17,37.18,13449.0,20.9048,20.9273,20.8992,20.9048,13449.0
2015-11-09 13:10:00,37.19,37.2,37.09,37.1,11594.0,20.9104,20.916,20.8542,20.8598,11594.0
2015-11-09 13:15:00,37.11,37.13,37.08,37.11,16086.0,20.8654,20.8767,20.8486,20.8654,16086.0
2015-11-09 13:20:00,37.1,37.16,37.09,37.14,21015.0,20.8598,20.8935,20.8542,20.8823,21015.0
2015-11-09 13:25:00,37.15,37.16,37.11,37.13,29056.0,20.8879,20.8935,20.8654,20.8767,29056.0
2015-11-09 13:30:00,37.12,37.14,37.1,37.11,53669.0,20.8711,20.8823,20.8598,20.8654,53669.0
2015-11-09 13:35:00,37.12,37.18,37.1,37.17,66427.0,20.8711,20.9048,20.8598,20.8992,66427.0
2015-11-09 13:40:00,37.18,37.21,37.14,37.15,125184.0,20.9048,20.9217,20.8823,20.8879,125184.0
2015-11-09 13:45:00,37.15,37.15,37.08,37.1,66084.0,20.8879,20.8879,20.8486,20.8598,66084.0
2015-11-09 13:50:00,37.1,37.15,37.07,37.15,19281.0,20.8598,20.8879,20.8429,20.8879,19281.0
2015-11-09 13:55:00,37.16,37.19,37.12,37.16,13325.0,20.8935,20.9104,20.8711,20.8935,13325.0
2015-11-09 14:00:00,37.16,37.23,37.12,37.21,35819.0,20.8935,20.9329,20.8711,20.9217,35819.0
2015-11-09 14:05:00,37.2,37.25,37.18,37.23,34190.0,20.916,20.9441,20.9048,20.9329,34190.0
2015-11-09 14:10:00,37.23,37.25,37.21,37.21,18666.0,20.9329,20.9441,20.9217,20.9217,18666.0
2015-11-09 14:15:00,37.2,37.22,37.17,37.21,23387.0,20.916,20.9273,20.8992,20.9217,23387.0
2015-11-09 14:20:00,37.2,37.21,37.17,37.2,18142.0,20.916,20.9217,20.8992,20.916,18142.0
2015-11-09 14:25:00,37.2,37.21,37.18,37.2,40115.0,20.916,20.9217,20.9048,20.916,40115.0
2015-11-09 14:30:00,37.2,37.22,37.16,37.17,41648.0,20.916,20.9273,20.8935,20.8992,41648.0
2015-11-09 14:35:00,37.17,37.17,37.11,37.11,16936.0,20.8992,20.8992,20.8654,20.8654,16936.0
2015-11-09 14:40:00,37.12,37.12,37.09,37.09,16342.0,20.8711,20.8711,20.8542,20.8542,16342.0
2015-11-09 14:45:00,37.08,37.1,37.05,37.1,24153.0,20.8486,20.8598,20.8317,20.8598,24153.0
2015-11-09 14:50:00,37.11,37.11,37.04,37.07,34558.0,20.8654,20.8654,20.8261,20.8429,34558.0
2015-11-09 14:55:00,37.08,37.11,37.06,37.07,31642.0,20.8486,20.8654,20.8373,20.8429,31642.0
2015-11-09 15:00:00,37.08,37.1,37.03,37.09,39915.0,20.8486,20.8598,20.8205,20.8542,39915.0
2015-11-09 15:05:00,37.09,37.1,37.01,37.03,27657.0,20.8542,20.8598,20.8092,20.8205,27657.0
2015-11-09 15:10:00,37.04,37.05,36.96,36.97,61344.0,20.8261,20.8317,20.7811,20.7867,61344.0
2015-11-09 15:15:00,36.97,37.0,36.9,36.96,59941.0,20.7867,20.8036,20.7474,20.7811,59941.0
2015-11-09 15:20:00,36.96,36.98,36.89,36.95,57524.0,20.7811,20.7923,20.7417,20.7755,57524.0
2015-11-09 15:25:00,36.95,36.99,36.91,36.94,47674.0,20.7755,20.798,20.753,20.7698,47674.0
2015-11-09 15:30:00,36.95,37.0,36.95,36.96,71171.0,20.7755,20.8036,20.7755,20.7811,71171.0
2015-11-09 15:35:00,36.96,37.02,36.92,36.97,88911.0,20.7811,20.8148,20.7586,20.7867,88911.0
2015-11-09 15:40:00,36.98,37.0,36.89,36.9,104225.0,20.7923,20.8036,20.7417,20.7474,104225.0
2015-11-09 15:45:00,36.89,36.98,36.85,36.95,142209.0,20.7417,20.7923,20.7192,20.7755,142209.0
2015-11-09 15:50:00,36.94,36.96,36.9,36.94,154701.0,20.7698,20.7811,20.7474,20.7698,154701.0
2015-11-09 15:55:00,36.94,36.97,36.84,36.92,556141.0,20.7698,20.7867,20.7136,20.7586,556141.0
2015-11-10 09:30:00,36.81,36.92,36.61,36.73,47030.0,20.6968,20.7586,20.5843,20.6518,47030.0
2015-11-10 09:35:00,36.72,36.76,36.55,36.66,53797.0,20.6462,20.6686,20.5506,20.6124,53797.0
2015-11-10 09:40:00,36.69,36.69,36.2,36.2,81857.0,20.6293,20.6293,20.3538,20.3538,81857.0
2015-11-10 09:45:00,36.21,36.68,36.19,36.64,83328.0,20.3594,20.6237,20.3482,20.6012,83328.0
2015-11-10 09:50:00,36.65,36.89,36.62,36.87,84576.0,20.6068,20.7417,20.5899,20.7305,84576.0
2015-11-10 09:55:00,36.88,36.97,36.7,36.72,74395.0,20.7361,20.7867,20.6349,20.6462,74395.0
2015-11-10 10:00:00,36.72,36.82,36.59,36.61,33396.0,20.6462,20.7024,20.5731,20.5843,33396.0
2015-11-10 10:05:00,36.6,36.66,36.43,36.46,101346.0,20.5787,20.6124,20.4831,20.5,101346.0
2015-11-10 10:10:00,36.46,36.63,36.45,36.59,71044.0,20.5,20.5955,20.4943,20.5731,71044.0
2015-11-10 10:15:00,36.58,36.65,36.52,36.52,29806.0,20.5674,20.6068,20.5337,20.5337,29806.0
2015-11-10 10:20:00,36.51,36.57,36.49,36.57,21770.0,20.5281,20.5618,20.5168,20.5618,21770.0
2015-11-10 10:25:00,36.57,36.69,36.53,36.66,23189.0,20.5618,20.6293,20.5393,20.6124,23189.0
2015-11-10 10:30:00,36.65,36.69,36.53,36.53,23166.0,20.6068,20.6293,20.5393,20.5393,23166.0
2015-11-10 10:35:00,36.53,36.66,36.5,36.63,17461.0,20.5393,20.6124,20.5225,20.5955,17461.0
2015-11-10 10:40:00,36.63,36.75,36.61,36.73,35245.0,20.5955,20.663,20.5843,20.6518,35245.0
2015-11-10 10:45:00,36.74,36.84,36.73,36.76,32060.0,20.6574,20.7136,20.6518,20.6686,32060.0
2015-11-10 10:50:00,36.77,36.97,36.76,36.97,30376.0,20.6743,20.7867,20.6686,20.7867,30376.0
2015-11-10 10:55:00,36.98,36.99,36.89,36.92,22391.0,20.7923,20.798,20.7417,20.7586,22391.0
2015-11-10 11:00:00,36.92,36.96,36.82,36.82,23101.0,20.7586,20.7811,20.7024,20.7024,23101.0
2015-11-10 11:05:00,36.83,36.89,36.83,36.85,23765.0,20.708,20.7417,20.708,20.7192,23765.0
2015-11-10 11:10:00,36.85,36.94,36.83,36.92,29818.0,20.7192,20.7698,20.708,20.7586,29818.0
2015-11-10 11:15:00,36.92,36.99,36.85,36.88,50124.0,20.7586,20.798,20.7192,20.7361,50124.0
2015-11-10 11:20:00,36.9,36.92,36.83,36.83,21065.0,20.7474,20.7586,20.708,20.708,21065.0
2015-11-10 11:25:00,36.83,36.84,36.75,36.77,16875.0,20.708,20.7136,20.663,20.6743,16875.0
2015-11-10 11:30:00,36.79,36.9,36.79,36.86,17141.0,20.6855,20.7474,20.6855,20.7249,17141.0
2015-11-10 11:35:00,36.86,36.91,36.83,36.83,11943.0,20.7249,20.753,20.708,20.708,11943.0
2015-11-10 11:40:00,36.84,36.98,36.84,36.93,36984.0,20.7136,20.7923,20.7136,20.7642,36984.0
2015-11-10 11:45:00,36.94,36.97,36.93,36.94,18262.0,20.7698,20.7867,20.7642,20.7698,18262.0
2015-11-10 11:50:00,36.94,37.0,36.94,36.97,20218.0,20.7698,20.8036,20.7698,20.7867,20218.0
2015-11-10 11:55:00,36.97,37.08,36.94,37.05,22233.0,20.7867,20.8486,20.7698,20.8317,22233.0
2015-11-10 12:00:00,37.05,37.05,36.97,36.99,18967.0,20.8317,20.8317,20.7867,20.798,18967.0
2015-11-10 12:05:00,37.0,37.02,36.96,37.01,9874.0,20.8036,20.8148,20.7811,20.8092,9874.0
2015-11-10 12:10:00,37.02,37.03,36.98,37.01,19055.0,20.8148,20.8205,20.7923,20.8092,19055.0
2015-11-10 12:15:00,37.0,37.01,36.94,36.94,28574.0,20.8036,20.8092,20.7698,20.7698,28574.0
2015-11-10 12:20:00,36.94,36.99,36.93,36.95,23357.0,20.7698,20.798,20.7642,20.7755,23357.0
2015-11-10 12:25:00,36.94,37.14,36.93,36.95,63572.0,20.7698,20.8823,20.7642,20.7755,63572.0
2015-11-10 12:30:00,36.94,36.95,36.81,36.84,33058.0,20.7698,20.7755,20.6968,20.7136,33058.0
2015-11-10 12:35:00,36.84,36.87,36.72,36.74,90937.0,20.7136,20.7305,20.6462,20.6574,90937.0
2015-11-10 12:40:00,36.74,36.76,36.65,36.67,17475.0,20.6574,20.6686,20.6068,20.618,17475.0
2015-11-10 12:45:00,36.65,36.75,36.65,36.74,7667.0,20.6068,20.663,20.6068,20.6574,7667.0
2015-11-10 12:50:00,36.72,36.79,36.7,36.77,14503.0,20.6462,20.6855,20.6349,20.6743,14503.0
2015-11-10 12:55:00,36.77,36.8,36.74,36.74,18405.0,20.6743,20.6911,20.6574,20.6574,18405.0
2015-11-10 13:00:00,36.75,36.79,36.72,36.78,20632.0,20.663,20.6855,20.6462,20.6799,20632.0
2015-11-10 13:05:00,36.78,36.79,36.71,36.71,42933.0,20.6799,20.6855,20.6405,20.6405,42933.0
2015-11-10 13:10:00,36.72,36.75,36.65,36.66,30673.0,20.6462,20.663,20.6068,20.6124,30673.0
2015-11-10 13:15:00,36.66,36.67,36.59,36.59,35552.0,20.6124,20.618,20.5731,20.5731,35552.0
2015-11-10 13:20:00,36.6,36.61,36.59,36.6,40581.0,20.5787,20.5843,20.5731,20.5787,40581.0
2015-11-10 13:25:00,36.59,36.72,36.58,36.7,29415.0,20.5731,20.6462,20.5674,20.6349,29415.0
2015-11-10 13:30:00,36.7,36.7,36.63,36.67,18645.0,20.6349,20.6349,20.5955,20.618,18645.0
2015-11-10 13:35:00,36.68,36.72,36.67,36.69,23115.0,20.6237,20.6462,20.618,20.6293,23115.0
2015-11-10 13:40:00,36.69,36.8,36.69,36.75,18559.0,20.6293,20.6911,20.6293,20.663,18559.0
2015-11-10 13:45:00,36.74,36.81,36.72,36.8,15482.0,20.6574,20.6968,20.6462,20.6911,15482.0
2015-11-10 13:50:00,36.81,36.89,36.8,36.89,21009.0,20.6968,20.7417,20.6911,20.7417,21009.0
2015-11-10 13:55:00,36.88,36.89,36.76,36.78,71164.0,20.7361,20.7417,20.6686,20.6799,71164.0
2015-11-10 14:00:00,36.79,36.8,36.7,36.7,26390.0,20.6855,20.6911,20.6349,20.6349,26390.0
2015-11-10 14:05:00,36.7,36.74,36.67,36.67,22855.0,20.6349,20.6574,20.618,20.618,22855.0
2015-11-10 14:10:00,36.67,36.74,36.65,36.74,21139.0,20.618,20.6574,20.6068,20.6574,21139.0
2015-11-10 14:15:00,36.73,36.74,36.7,36.71,19642.0,20.6518,20.6574,20.6349,20.6405,19642.0
2015-11-10 14:20:00,36.71,36.72,36.61,36.62,23106.0,20.6405,20.6462,20.5843,20.5899,23106.0
2015-11-10 14:25:00,36.61,36.69,36.61,36.69,52201.0,20.5843,20.6293,20.5843,20.6293,52201.0
2015-11-10 14:30:00,36.69,36.73,36.68,36.73,17294.0,20.6293,20.6518,20.6237,20.6518,17294.0
2015-11-10 14:35:00,36.73,36.74,36.7,36.7,16165.0,20.6518,20.6574,20.6349,20.6349,16165.0
2015-11-10 14:40:00,36.71,36.81,36.7,36.77,21966.0,20.6405,20.6968,20.6349,20.6743,21966.0
2015-11-10 14:45:00,36.77,36.8,36.75,36.77,53124.0,20.6743,20.6911,20.663,20.6743,53124.0
2015-11-10 14:50:00,36.78,36.79,36.72,36.73,41957.0,20.6799,20.6855,20.6462,20.6518,41957.0
2015-11-10 14:55:00,36.72,36.73,36.68,36.71,50424.0,20.6462,20.6518,20.6237,20.6405,50424.0
2015-11-10 15:00:00,36.71,36.76,36.67,36.69,98612.0,20.6405,20.6686,20.618,20.6293,98612.0
2015-11-10 15:05:00,36.69,36.74,36.68,36.71,33369.0,20.6293,20.6574,20.6237,20.6405,33369.0
2015-11-10 15:10:00,36.71,36.71,36.66,36.69,29326.0,20.6405,20.6405,20.6124,20.6293,29326.0
2015-11-10 15:15:00,36.69,36.71,36.63,36.66,40254.0,20.6293,20.6405,20.5955,20.6124,40254.0
2015-11-10 15:20:00,36.67,36.71,36.66,36.68,32393.0,20.618,20.6405,20.6124,20.6237,32393.0
2015-11-10 15:25:00,36.68,36.76,36.67,36.75,44876.0,20.6237,20.6686,20.618,20.663,44876.0
2015-11-10 15:30:00,36.75,36.77,36.71,36.71,48765.0,20.663,20.6743,20.6405,20.6405,48765.0
2015-11-10 15:35:00,36.71,36.77,36.68,36.77,60970.0,20.6405,20.6743,20.6237,20.6743,60970.0
2015-11-10 15:40:00,36.77,36.82,36.76,36.8,66309.0,20.6743,20.7024,20.6686,20.6911,66309.0
2015-11-10 15:45:00,36.79,36.83,36.76,36.79,84030.0,20.6855,20.708,20.6686,20.6855,84030.0
2015-11-10 15:50:00,36.79,36.8,36.71,36.71,114275.0,20.6855,20.6911,20.6405,20.6405,114275.0
2015-11-10 15:55:00,36.72,36.8,36.7,36.8,157569.0,20.6462,20.6911,20.6349,20.6911,157569.0
2015-11-11 09:30:00,36.77,36.87,36.68,36.83,59972.0,20.6743,20.7305,20.6237,20.708,59972.0
2015-11-11 09:35:00,36.84,36.86,36.56,36.6,135413.0,20.7136,20.7249,20.5562,20.5787,135413.0
2015-11-11 09:40:00,36.61,36.66,36.35,36.41,73876.0,20.5843,20.6124,20.4381,20.4718,73876.0
2015-11-11 09:45:00,36.38,36.45,36.34,36.41,64752.0,20.455,20.4943,20.4325,20.4718,64752.0
2015-11-11 09:50:00,36.43,36.47,36.35,36.43,20700.0,20.4831,20.5056,20.4381,20.4831,20700.0
2015-11-11 09:55:00,36.44,36.45,36.31,36.35,34961.0,20.4887,20.4943,20.4156,20.4381,34961.0
2015-11-11 10:00:00,36.35,36.37,36.29,36.32,17265.0,20.4381,20.4494,20.4044,20.4212,17265.0
2015-11-11 10:05:00,36.32,36.36,36.29,36.29,17611.0,20.4212,20.4437,20.4044,20.4044,17611.0
2015-11-11 10:10:00,36.29,36.29,36.06,36.13,67330.0,20.4044,20.4044,20.2751,20.3144,67330.0
2015-11-11 10:15:00,36.15,36.15,36.01,36.08,32156.0,20.3257,20.3257,20.2469,20.2863,32156.0
2015-11-11 10:20:00,36.08,36.12,35.97,35.97,38747.0,20.2863,20.3088,20.2245,20.2245,38747.0
2015-11-11 10:25:00,35.98,36.01,35.91,35.92,30589.0,20.2301,20.2469,20.1907,20.1963,30589.0
2015-11-11 10:30:00,35.92,35.95,35.83,35.85,25120.0,20.1963,20.2132,20.1457,20.157,25120.0
2015-11-11 10:35:00,35.86,35.86,35.72,35.75,27968.0,20.1626,20.1626,20.0839,20.1008,27968.0
2015-11-11 10:40:00,35.78,35.91,35.76,35.91,45991.0,20.1176,20.1907,20.1064,20.1907,45991.0
2015-11-11 10:45:00,35.91,35.92,35.85,35.85,42452.0,20.1907,20.1963,20.157,20.157,42452.0
2015-11-11 10:50:00,35.85,35.86,35.79,35.8,45518.0,20.157,20.1626,20.1232,20.1289,45518.0
2015-11-11 10:55:00,35.79,35.84,35.77,35.81,53342.0,20.1232,20.1514,20.112,20.1345,53342.0
2015-11-11 11:00:00,35.81,35.83,35.76,35.76,131782.0,20.1345,20.1457,20.1064,20.1064,131782.0
2015-11-11 11:05:00,35.75,35.75,35.68,35.73,38288.0,20.1008,20.1008,20.0614,20.0895,38288.0
2015-11-11 11:10:00,35.74,35.86,35.74,35.74,67492.0,20.0951,20.1626,20.0951,20.0951,67492.0
2015-11-11 11:15:00,35.74,35.81,35.74,35.78,31401.0,20.0951,20.1345,20.0951,20.1176,31401.0
2015-11-11 11:20:00,35.78,35.8,35.74,35.79,18097.0,20.1176,20.1289,20.0951,20.1232,18097.0
2015-11-11 11:25:00,35.78,35.78,35.71,35.73,19876.0,20.1176,20.1176,20.0783,20.0895,19876.0
2015-11-11 11:30:00,35.73,35.75,35.69,35.7,66669.0,20.0895,20.1008,20.067,20.0726,66669.0
2015-11-11 11:35:00,35.69,35.71,35.66,35.67,67115.0,20.067,20.0783,20.0502,20.0558,67115.0
2015-11-11 11:40:00,35.67,35.68,35.59,35.65,131946.0,20.0558,20.0614,20.0108,20.0445,131946.0
2015-11-11 11:45:00,35.65,35.72,35.6,35.64,96339.0,20.0445,20.0839,20.0164,20.0389,96339.0
2015-11-11 11:50:00,35.64,35.73,35.63,35.73,55711.0,20.0389,20.0895,20.0333,20.0895,55711.0
2015-11-11 11:55:00,35.73,35.83,35.73,35.8,29591.0,20.0895,20.1457,20.0895,20.1289,29591.0
2015-11-11 12:00:00,35.8,35.84,35.79,35.81,25840.0,20.1289,20.1514,20.1232,20.1345,25840.0
2015-11-11 12:05:00,35.81,35.89,35.81,35.86,45698.0,20.1345,20.1795,20.1345,20.1626,45698.0
2015-11-11 12:10:00,35.85,35.91,35.84,35.9,37095.0,20.157,20.1907,20.1514,20.1851,37095.0
2015-11-11 12:15:00,35.91,35.93,35.9,35.91,27929.0,20.1907,20.202,20.1851,20.1907,27929.0
2015-11-11 12:20:00,35.91,35.95,35.9,35.93,18048.0,20.1907,20.2132,20.1851,20.202,18048.0
2015-11-11 12:25:00,35.93,36.01,35.93,36.01,13557.0,20.202,20.2469,20.202,20.2469,13557.0
2015-11-11 12:30:00,36.01,36.11,36.0,36.1,25229.0,20.2469,20.3032,20.2413,20.2975,25229.0
2015-11-11 12:35:00,36.1,36.12,36.02,36.05,16638.0,20.2975,20.3088,20.2526,20.2694,16638.0
2015-11-11 12:40:00,36.04,36.05,35.98,36.0,27166.0,20.2638,20.2694,20.2301,20.2413,27166.0
2015-11-11 12:45:00,35.99,36.05,35.98,36.03,33438.0,20.2357,20.2694,20.2301,20.2582,33438.0
2015-11-11 12:50:00,36.03,36.05,36.01,36.03,26273.0,20.2582,20.2694,20.2469,20.2582,26273.0
2015-11-11 12:55:00,36.02,36.09,36.02,36.08,62337.0,20.2526,20.2919,20.2526,20.2863,62337.0
2015-11-11 13:00:00,36.07,36.09,36.05,36.07,26232.0,20.2807,20.2919,20.2694,20.2807,26232.0
2015-11-11 13:05:00,36.06,36.08,35.99,36.0,64415.0,20.2751,20.2863,20.2357,20.2413,64415.0
2015-11-11 13:10:00,36.0,36.03,35.99,35.99,130859.0,20.2413,20.2582,20.2357,20.2357,130859.0
2015-11-11 13:15:00,36.0,36.0,35.95,35.96,44471.0,20.2413,20.2413,20.2132,20.2188,44471.0
2015-11-11 13:20:00,35.97,36.03,35.95,36.0,37834.0,20.2245,20.2582,20.2132,20.2413,37834.0
2015-11-11 13:25:00,36.0,36.03,35.98,36.01,68804.0,20.2413,20.2582,20.2301,20.2469,68804.0
2015-11-11 13:30:00,36.01,36.04,35.99,35.99,41847.0,20.2469,20.2638,20.2357,20.2357,41847.0
2015-11-11 13:35:00,36.0,36.01,35.98,36.0,68092.0,20.2413,20.2469,20.2301,20.2413,68092.0
2015-11-11 13:40:00,36.0,36.02,35.97,35.97,56753.0,20.2413,20.2526,20.2245,20.2245,56753.0
2015-11-11 13:45:00,35.98,36.02,35.96,36.0,39644.0,20.2301,20.2526,20.2188,20.2413,39644.0
2015-11-11 13:50:00,36.01,36.04,35.97,36.0,250914.0,20.2469,20.2638,20.2245,20.2413,250914.0
2015-11-11 13:55:00,36.0,36.01,35.92,35.97,112875.0,20.2413,20.2469,20.1963,20.2245,112875.0
2015-11-11 14:00:00,35.96,36.0,35.95,35.96,37522.0,20.2188,20.2413,20.2132,20.2188,37522.0
2015-11-11 14:05:00,35.96,36.01,35.93,35.99,55072.0,20.2188,20.2469,20.202,20.2357,55072.0
2015-11-11 14:10:00,35.99,36.07,35.98,36.04,46599.0,20.2357,20.2807,20.2301,20.2638,46599.0
2015-11-11 14:15:00,36.05,36.07,36.02,36.05,32638.0,20.2694,20.2807,20.2526,20.2694,32638.0
2015-11-11 14:20:00,36.05,36.06,36.01,36.03,47411.0,20.2694,20.2751,20.2469,20.2582,47411.0
2015-11-11 14:25:00,36.03,36.12,36.0,36.1,86431.0,20.2582,20.3088,20.2413,20.2975,86431.0
2015-11-11 14:30:00,36.1,36.15,36.09,36.1,66991.0,20.2975,20.3257,20.2919,20.2975,66991.0
2015-11-11 14:35:00,36.11,36.12,36.06,36.07,53840.0,20.3032,20.3088,20.2751,20.2807,53840.0
2015-11-11 14:40:00,36.07,36.1,36.04,36.09,103283.0,20.2807,20.2975,20.2638,20.2919,103283.0
2015-11-11 14:45:00,36.1,36.17,36.1,36.1,84742.0,20.2975,20.3369,20.2975,20.2975,84742.0
2015-11-11 14:50:00,36.1,36.15,36.08,36.14,129082.0,20.2975,20.3257,20.2863,20.32,129082.0
2015-11-11 14:55:00,36.15,36.16,36.09,36.09,72776.0,20.3257,20.3313,20.2919,20.2919,72776.0
2015-11-11 15:00:00,36.09,36.12,36.08,36.1,57429.0,20.2919,20.3088,20.2863,20.2975,57429.0
2015-11-11 15:05:00,36.1,36.21,36.1,36.19,105182.0,20.2975,20.3594,20.2975,20.3482,105182.0
2015-11-11 15:10:00,36.19,36.19,36.15,36.19,68949.0,20.3482,20.3482,20.3257,20.3482,68949.0
2015-11-11 15:15:00,36.19,36.22,36.18,36.19,66557.0,20.3482,20.365,20.3425,20.3482,66557.0
2015-11-11 15:20:00,36.19,36.22,36.18,36.2,76818.0,20.3482,20.365,20.3425,20.3538,76818.0
2015-11-11 15:25:00,36.21,36.25,36.17,36.24,72072.0,20.3594,20.3819,20.3369,20.3763,72072.0
2015-11-11 15:30:00,36.24,36.3,36.23,36.25,43829.0,20.3763,20.41,20.3706,20.3819,43829.0
2015-11-11 15:35:00,36.26,36.35,36.22,36.34,142458.0,20.3875,20.4381,20.365,20.4325,142458.0
2015-11-11 15:40:00,36.33,36.38,36.3,36.35,104051.0,20.4269,20.455,20.41,20.4381,104051.0
2015-11-11 15:45:00,36.36,36.39,36.34,36.35,110331.0,20.4437,20.4606,20.4325,20.4381,110331.0
2015-11-11 15:50:00,36.35,36.42,36.34,36.41,147277.0,20.4381,20.4775,20.4325,20.4718,147277.0
2015-11-11 15:55:00,36.41,36.42,36.31,36.34,259649.0,20.4718,20.4775,20.4156,20.4325,259649.0
2015-11-12 09:30:00,35.86,36.0,35.5,35.5,58821.0,20.1626,20.2413,19.9602,19.9602,58821.0
2015-11-12 09:35:00,35.5,35.65,35.4,35.46,42916.0,19.9602,20.0445,19.904,19.9377,42916.0
2015-11-12 09:40:00,35.46,35.58,35.37,35.42,110820.0,19.9377,20.0052,19.8871,19.9152,110820.0
2015-11-12 09:45:00,35.44,35.51,35.3,35.49,172512.0,19.9265,19.9658,19.8477,19.9546,172512.0
2015-11-12 09:50:00,35.51,35.59,35.4,35.48,105246.0,19.9658,20.0108,19.904,19.9489,105246.0
2015-11-12 09:55:00,35.48,35.53,35.36,35.49,124987.0,19.9489,19.9771,19.8815,19.9546,124987.0
2015-11-12 10:00:00,35.48,35.7,35.4,35.43,88654.0,19.9489,20.0726,19.904,19.9208,88654.0
2015-11-12 10:05:00,35.43,35.49,35.41,35.43,40869.0,19.9208,19.9546,19.9096,19.9208,40869.0
2015-11-12 10:10:00,35.43,35.45,35.34,35.42,28992.0,19.9208,19.9321,19.8702,19.9152,28992.0
2015-11-12 10:15:00,35.42,35.51,35.37,35.49,45040.0,19.9152,19.9658,19.8871,19.9546,45040.0
2015-11-12 10:20:00,35.48,35.5,35.44,35.45,19059.0,19.9489,19.9602,19.9265,19.9321,19059.0
2015-11-12 10:25:00,35.46,35.48,35.36,35.38,26426.0,19.9377,19.9489,19.8815,19.8927,26426.0
2015-11-12 10:30:00,35.36,35.39,35.32,35.34,34852.0,19.8815,19.8983,19.859,19.8702,34852.0
2015-11-12 10:35:00,35.33,35.49,35.33,35.45,25365.0,19.8646,19.9546,19.8646,19.9321,25365.0
2015-11-12 10:40:00,35.47,35.5,35.43,35.46,28570.0,19.9433,19.9602,19.9208,19.9377,28570.0
2015-11-12 10:45:00,35.46,35.47,35.35,35.35,51397.0,19.9377,19.9433,19.8759,19.8759,51397.0
2015-11-12 10:50:00,35.36,35.39,35.25,35.37,68707.0,19.8815,19.8983,19.8196,19.8871,68707.0
2015-11-12 10:55:00,35.37,35.46,35.36,35.41,73250.0,19.8871,19.9377,19.8815,19.9096,73250.0
2015-11-12 11:00:00,35.43,35.5,35.39,35.5,81493.0,19.9208,19.9602,19.8983,19.9602,81493.0
2015-11-12 11:05:00,35.5,35.56,35.44,35.51,36480.0,19.9602,19.9939,19.9265,19.9658,36480.0
2015-11-12 11:10:00,35.51,35.57,35.45,35.56,58227.0,19.9658,19.9996,19.9321,19.9939,58227.0
2015-11-12 11:15:00,35.57,35.57,35.42,35.45,73748.0,19.9996,19.9996,19.9152,19.9321,73748.0
2015-11-12 11:20:00,35.43,35.51,35.34,35.4,65637.0,19.9208,19.9658,19.8702,19.904,65637.0
2015-11-12 11:25:00,35.4,35.4,35.26,35.3,44597.0,19.904,19.904,19.8253,19.8477,44597.0
2015-11-12 11:30:00,35.29,35.31,35.19,35.22,39269.0,19.8421,19.8534,19.7859,19.8028,39269.0
2015-11-12 11:35:00,35.23,35.3,35.22,35.25,31532.0,19.8084,19.8477,19.8028,19.8196,31532.0
2015-11-12 11:40:00,35.25,35.4,35.23,35.36,31030.0,19.8196,19.904,19.8084,19.8815,31030.0
2015-11-12 11:45:00,35.36,35.37,35.27,35.32,36580.0,19.8815,19.8871,19.8309,19.859,36580.0
2015-11-12 11:50:00,35.32,35.33,35.25,35.26,28759.0,19.859,19.8646,19.8196,19.8253,28759.0
2015-11-12 11:55:00,35.26,35.33,35.22,35.33,51147.0,19.8253,19.8646,19.8028,19.8646,51147.0
2015-11-12 12:00:00,35.32,35.34,35.22,35.25,86410.0,19.859,19.8702,19.8028,19.8196,86410.0
2015-11-12 12:05:00,35.26,35.26,35.12,35.12,37872.0,19.8253,19.8253,19.7465,19.7465,37872.0
2015-11-12 12:10:00,35.13,35.15,35.05,35.15,45501.0,19.7522,19.7634,19.7072,19.7634,45501.0
2015-11-12 12:15:00,35.15,35.19,35.1,35.19,74369.0,19.7634,19.7859,19.7353,19.7859,74369.0
2015-11-12 12:20:00,35.18,35.21,35.15,35.18,37131.0,19.7803,19.7971,19.7634,19.7803,37131.0
2015-11-12 12:25:00,35.17,35.26,35.17,35.25,45890.0,19.7746,19.8253,19.7746,19.8196,45890.0
2015-11-12 12:30:00,35.25,35.28,35.19,35.25,24490.0,19.8196,19.8365,19.7859,19.8196,24490.0
2015-11-12 12:35:00,35.25,35.27,35.17,35.24,23728.0,19.8196,19.8309,19.7746,19.814,23728.0
2015-11-12 12:40:00,35.25,35.27,35.21,35.25,46598.0,19.8196,19.8309,19.7971,19.8196,46598.0
2015-11-12 12:45:00,35.25,35.27,35.21,35.27,62511.0,19.8196,19.8309,19.7971,19.8309,62511.0
2015-11-12 12:50:00,35.27,35.33,35.26,35.31,21268.0,19.8309,19.8646,19.8253,19.8534,21268.0
2015-11-12 12:55:00,35.31,35.42,35.28,35.4,23235.0,19.8534,19.9152,19.8365,19.904,23235.0
2015-11-12 13:00:00,35.42,35.59,35.42,35.58,44713.0,19.9152,20.0108,19.9152,20.0052,44713.0
2015-11-12 13:05:00,35.59,35.62,35.54,35.54,24444.0,20.0108,20.0277,19.9827,19.9827,24444.0
2015-11-12 13:10:00,35.55,35.58,35.46,35.46,33039.0,19.9883,20.0052,19.9377,19.9377,33039.0
2015-11-12 13:15:00,35.47,35.53,35.44,35.53,31928.0,19.9433,19.9771,19.9265,19.9771,31928.0
2015-11-12 13:20:00,35.53,35.58,35.47,35.51,46610.0,19.9771,20.0052,19.9433,19.9658,46610.0
2015-11-12 13:25:00,35.52,35.57,35.44,35.47,30578.0,19.9714,19.9996,19.9265,19.9433,30578.0
2015-11-12 13:30:00,35.48,35.51,35.45,35.45,28253.0,19.9489,19.9658,19.9321,19.9321,28253.0
2015-11-12 13:35:00,35.45,35.55,35.45,35.53,36311.0,19.9321,19.9883,19.9321,19.9771,36311.0
2015-11-12 13:40:00,35.53,35.54,35.44,35.45,22196.0,19.9771,19.9827,19.9265,19.9321,22196.0
2015-11-12 13:45:00,35.45,35.46,35.33,35.44,70375.0,19.9321,19.9377,19.8646,19.9265,70375.0
2015-11-12 13:50:00,35.44,35.44,35.38,35.41,27952.0,19.9265,19.9265,19.8927,19.9096,27952.0
2015-11-12 13:55:00,35.41,35.43,35.35,35.35,32610.0,19.9096,19.9208,19.8759,19.8759,32610.0
2015-11-12 14:00:00,35.34,35.35,35.24,35.31,34520.0,19.8702,19.8759,19.814,19.8534,34520.0
2015-11-12 14:05:00,35.3,35.3,35.22,35.23,50270.0,19.8477,19.8477,19.8028,19.8084,50270.0
2015-11-12 14:10:00,35.22,35.27,35.18,35.24,38393.0,19.8028,19.8309,19.7803,19.814,38393.0
2015-11-12 14:15:00,35.25,35.26,35.15,35.16,29219.0,19.8196,19.8253,19.7634,19.769,29219.0
2015-11-12 14:20:00,35.15,35.2,35.13,35.19,29281.0,19.7634,19.7915,19.7522,19.7859,29281.0
2015-11-12 14:25:00,35.19,35.27,35.15,35.26,43571.0,19.7859,19.8309,19.7634,19.8253,43571.0
2015-11-12 14:30:00,35.26,35.28,35.2,35.21,58693.0,19.8253,19.8365,19.7915,19.7971,58693.0
2015-11-12 14:35:00,35.2,35.21,35.13,35.15,40137.0,19.7915,19.7971,19.7522,19.7634,40137.0
2015-11-12 14:40:00,35.16,35.16,35.07,35.12,41224.0,19.769,19.769,19.7184,19.7465,41224.0
2015-11-12 14:45:00,35.11,35.11,35.01,35.08,66990.0,19.7409,19.7409,19.6847,19.724,66990.0
2015-11-12 14:50:00,35.07,35.07,34.94,34.97,117651.0,19.7184,19.7184,19.6453,19.6622,117651.0
2015-11-12 14:55:00,34.98,35.03,34.97,35.0,48066.0,19.6678,19.6959,19.6622,19.6791,48066.0
2015-11-12 15:00:00,34.99,35.01,34.96,34.98,56386.0,19.6734,19.6847,19.6566,19.6678,56386.0
2015-11-12 15:05:00,34.97,35.06,34.96,35.05,79259.0,19.6622,19.7128,19.6566,19.7072,79259.0
2015-11-12 15:10:00,35.05,35.07,34.96,35.03,79982.0,19.7072,19.7184,19.6566,19.6959,79982.0
2015-11-12 15:15:00,35.03,35.05,34.96,34.98,109596.0,19.6959,19.7072,19.6566,19.6678,109596.0
2015-11-12 15:20:00,34.98,35.03,34.92,34.93,61619.0,19.6678,19.6959,19.6341,19.6397,61619.0
2015-11-12 15:25:00,34.92,34.97,34.89,34.91,58078.0,19.6341,19.6622,19.6172,19.6285,58078.0
2015-11-12 15:30:00,34.91,34.95,34.87,34.9,114652.0,19.6285,19.651,19.606,19.6228,114652.0
2015-11-12 15:35:00,34.9,34.94,34.87,34.9,140219.0,19.6228,19.6453,19.606,19.6228,140219.0
2015-11-12 15:40:00,34.9,34.91,34.84,34.89,145544.0,19.6228,19.6285,19.5891,19.6172,145544.0
2015-11-12 15:45:00,34.89,34.96,34.87,34.91,171986.0,19.6172,19.6566,19.606,19.6285,171986.0
2015-11-12 15:50:00,34.91,34.95,34.87,34.95,202622.0,19.6285,19.651,19.606,19.651,202622.0
2015-11-12 15:55:00,34.95,35.12,34.94,35.11,492855.0,19.651,19.7465,19.6453,19.7409,492855.0
2015-11-13 09:30:00,34.86,35.1,34.82,34.83,109462.0,19.6003,19.7353,19.5779,19.5835,109462.0
2015-11-13 09:35:00,34.84,34.87,34.69,34.74,99518.0,19.5891,19.606,19.5048,19.5329,99518.0
2015-11-13 09:40:00,34.74,34.75,34.61,34.65,104841.0,19.5329,19.5385,19.4598,19.4823,104841.0
2015-11-13 09:45:00,34.66,34.73,34.6,34.6,70227.0,19.4879,19.5273,19.4542,19.4542,70227.0
2015-11-13 09:50:00,34.62,34.63,34.4,34.49,65027.0,19.4654,19.471,19.3417,19.3923,65027.0
2015-11-13 09:55:00,34.48,34.51,34.33,34.39,77407.0,19.3867,19.4036,19.3024,19.3361,77407.0
2015-11-13 10:00:00,34.4,34.5,34.15,34.2,141140.0,19.3417,19.3979,19.2011,19.2293,141140.0
2015-11-13 10:05:00,34.21,34.23,33.92,33.98,104170.0,19.2349,19.2461,19.0718,19.1056,104170.0
2015-11-13 10:10:00,33.98,34.02,33.92,33.93,35606.0,19.1056,19.1281,19.0718,19.0774,35606.0
2015-11-13 10:15:00,33.93,34.14,33.88,33.95,65432.0,19.0774,19.1955,19.0493,19.0887,65432.0
2015-11-13 10:20:00,33.95,33.97,33.8,33.87,100700.0,19.0887,19.0999,19.0044,19.0437,100700.0
2015-11-13 10:25:00,33.88,33.91,33.75,33.76,130170.0,19.0493,19.0662,18.9762,18.9819,130170.0
2015-11-13 10:30:00,33.76,33.82,33.72,33.75,144137.0,18.9819,19.0156,18.9594,18.9762,144137.0
2015-11-13 10:35:00,33.75,33.84,33.73,33.74,85653.0,18.9762,19.0268,18.965,18.9706,85653.0
2015-11-13 10:40:00,33.77,33.82,33.65,33.66,95109.0,18.9875,19.0156,18.92,18.9256,95109.0
2015-11-13 10:45:00,33.65,33.66,33.48,33.54,185953.0,18.92,18.9256,18.8244,18.8582,185953.0
2015-11-13 10:50:00,33.54,33.67,33.49,33.64,90120.0,18.8582,18.9313,18.8301,18.9144,90120.0
2015-11-13 10:55:00,33.63,33.74,33.59,33.74,135455.0,18.9088,18.9706,18.8863,18.9706,135455.0
2015-11-13 11:00:00,33.74,33.74,33.57,33.65,158284.0,18.9706,18.9706,18.875,18.92,158284.0
2015-11-13 11:05:00,33.66,33.77,33.58,33.74,179305.0,18.9256,18.9875,18.8807,18.9706,179305.0
2015-11-13 11:10:00,33.74,33.83,33.72,33.79,78643.0,18.9706,19.0212,18.9594,18.9987,78643.0
2015-11-13 11:15:00,33.78,33.79,33.62,33.67,52276.0,18.9931,18.9987,18.9031,18.9313,52276.0
2015-11-13 11:20:00,33.69,33.81,33.67,33.8,81978.0,18.9425,19.01,18.9313,19.0044,81978.0
2015-11-13 11:25:00,33.8,33.83,33.77,33.81,88764.0,19.0044,19.0212,18.9875,19.01,88764.0
2015-11-13 11:30:00,33.8,33.93,33.77,33.84,91444.0,19.0044,19.0774,18.9875,19.0268,91444.0
2015-11-13 11:35:00,33.84,33.94,33.8,33.84,68130.0,19.0268,19.0831,19.0044,19.0268,68130.0
2015-11-13 11:40:00,33.83,33.99,33.83,33.99,33121.0,19.0212,19.1112,19.0212,19.1112,33121.0
2015-11-13 11:45:00,34.0,34.04,33.92,33.97,63223.0,19.1168,19.1393,19.0718,19.0999,63223.0
2015-11-13 11:50:00,33.97,34.08,33.93,34.07,62063.0,19.0999,19.1618,19.0774,19.1562,62063.0
2015-11-13 11:55:00,34.08,34.2,34.02,34.19,82524.0,19.1618,19.2293,19.1281,19.2236,82524.0
2015-11-13 12:00:00,34.2,34.29,34.15,34.2,137170.0,19.2293,19.2799,19.2011,19.2293,137170.0
2015-11-13 12:05:00,34.2,34.21,34.1,34.21,83858.0,19.2293,19.2349,19.173,19.2349,83858.0
2015-11-13 12:10:00,34.21,34.37,34.21,34.37,94114.0,19.2349,19.3248,19.2349,19.3248,94114.0
2015-11-13 12:15:00,34.37,34.49,34.3,34.49,82383.0,19.3248,19.3923,19.2855,19.3923,82383.0
2015-11-13 12:20:00,34.49,34.53,34.45,34.45,91607.0,19.3923,19.4148,19.3698,19.3698,91607.0
2015-11-13 12:25:00,34.46,34.47,34.33,34.34,39501.0,19.3754,19.3811,19.3024,19.308,39501.0
2015-11-13 12:30:00,34.34,34.37,34.31,34.34,28322.0,19.308,19.3248,19.2911,19.308,28322.0
2015-11-13 12:35:00,34.33,34.35,34.28,34.34,34318.0,19.3024,19.3136,19.2742,19.308,34318.0
2015-11-13 12:40:00,34.34,34.37,34.3,34.37,19375.0,19.308,19.3248,19.2855,19.3248,19375.0
2015-11-13 12:45:00,34.37,34.45,34.35,34.43,50650.0,19.3248,19.3698,19.3136,19.3586,50650.0
2015-11-13 12:50:00,34.43,34.54,34.43,34.54,15095.0,19.3586,19.4204,19.3586,19.4204,15095.0
2015-11-13 12:55:00,34.54,34.59,34.51,34.55,17115.0,19.4204,19.4485,19.4036,19.426,17115.0
2015-11-13 13:00:00,34.55,34.58,34.5,34.51,33410.0,19.426,19.4429,19.3979,19.4036,33410.0
2015-11-13 13:05:00,34.51,34.55,34.42,34.43,24757.0,19.4036,19.426,19.353,19.3586,24757.0
2015-11-13 13:10:00,34.43,34.57,34.42,34.55,30201.0,19.3586,19.4373,19.353,19.426,30201.0
2015-11-13 13:15:00,34.54,34.7,34.51,34.61,31825.0,19.4204,19.5104,19.4036,19.4598,31825.0
2015-11-13 13:20:00,34.61,34.65,34.51,34.56,25934.0,19.4598,19.4823,19.4036,19.4317,25934.0
2015-11-13 13:25:00,34.56,34.66,34.56,34.64,28240.0,19.4317,19.4879,19.4317,19.4767,28240.0
2015-11-13 13:30:00,34.63,34.71,34.62,34.7,23523.0,19.471,19.516,19.4654,19.5104,23523.0
2015-11-13 13:35:00,34.69,34.74,34.68,34.7,42266.0,19.5048,19.5329,19.4991,19.5104,42266.0
2015-11-13 13:40:00,34.7,34.86,34.69,34.84,46016.0,19.5104,19.6003,19.5048,19.5891,46016.0
2015-11-13 13:45:00,34.83,34.87,34.77,34.8,31802.0,19.5835,19.606,19.5497,19.5666,31802.0
2015-11-13 13:50:00,34.8,34.98,34.79,34.98,32253.0,19.5666,19.6678,19.561,19.6678,32253.0
2015-11-13 13:55:00,34.97,34.98,34.85,34.91,49019.0,19.6622,19.6678,19.5947,19.6285,49019.0
2015-11-13 14:00:00,34.9,35.0,34.89,34.98,93410.0,19.6228,19.6791,19.6172,19.6678,93410.0
2015-11-13 14:05:00,34.99,35.08,34.98,35.04,29627.0,19.6734,19.724,19.6678,19.7016,29627.0
2015-11-13 14:10:00,35.05,35.21,35.03,35.13,52228.0,19.7072,19.7971,19.6959,19.7522,52228.0
2015-11-13 14:15:00,35.14,35.28,35.14,35.19,54943.0,19.7578,19.8365,19.7578,19.7859,54943.0
2015-11-13 14:20:00,35.21,35.22,35.15,35.18,51221.0,19.7971,19.8028,19.7634,19.7803,51221.0
2015-11-13 14:25:00,35.18,35.21,35.09,35.19,60304.0,19.7803,19.7971,19.7297,19.7859,60304.0
2015-11-13 14:30:00,35.18,35.27,35.12,35.27,62136.0,19.7803,19.8309,19.7465,19.8309,62136.0
2015-11-13 14:35:00,35.27,35.4,35.24,35.37,65866.0,19.8309,19.904,19.814,19.8871,65866.0
2015-11-13 14:40:00,35.37,35.45,35.33,35.33,69522.0,19.8871,19.9321,19.8646,19.8646,69522.0
2015-11-13 14:45:00,35.33,35.36,35.11,35.13,64192.0,19.8646,19.8815,19.7409,19.7522,64192.0
2015-11-13 14:50:00,35.13,35.15,35.01,35.05,76370.0,19.7522,19.7634,19.6847,19.7072,76370.0
2015-11-13 14:55:00,35.07,35.2,35.05,35.19,94847.0,19.7184,19.7915,19.7072,19.7859,94847.0
2015-11-13 15:00:00,35.17,35.37,35.17,35.36,69749.0,19.7746,19.8871,19.7746,19.8815,69749.0
2015-11-13 15:05:00,35.36,35.37,35.28,35.28,59119.0,19.8815,19.8871,19.8365,19.8365,59119.0
2015-11-13 15:10:00,35.29,35.36,35.24,35.35,64218.0,19.8421,19.8815,19.814,19.8759,64218.0
2015-11-13 15:15:00,35.36,35.47,35.27,35.29,103867.0,19.8815,19.9433,19.8309,19.8421,103867.0
2015-11-13 15:20:00,35.29,35.31,35.16,35.18,41028.0,19.8421,19.8534,19.769,19.7803,41028.0
2015-11-13 15:25:00,35.17,35.2,35.12,35.15,38459.0,19.7746,19.7915,19.7465,19.7634,38459.0
2015-11-13 15:30:00,35.16,35.19,35.05,35.06,133504.0,19.769,19.7859,19.7072,19.7128,133504.0
2015-11-13 15:35:00,35.06,35.12,35.01,35.03,80377.0,19.7128,19.7465,19.6847,19.6959,80377.0
2015-11-13 15:40:00,35.03,35.11,34.97,35.01,96916.0,19.6959,19.7409,19.6622,19.6847,96916.0
2015-11-13 15:45:00,34.99,35.08,34.96,35.0,144302.0,19.6734,19.724,19.6566,19.6791,144302.0
2015-11-13 15:50:00,35.0,35.09,34.99,35.07,203688.0,19.6791,19.7297,19.6734,19.7184,203688.0
2015-11-13 15:55:00,35.07,35.12,35.05,35.09,312961.0,19.7184,19.7465,19.7072,19.7297,312961.0
2015-11-16 09:30:00,35.1,35.76,34.92,35.71,135511.0,19.7353,20.1064,19.6341,20.0783,135511.0
2015-11-16 09:35:00,35.71,36.57,35.71,36.57,167889.0,20.0783,20.5618,20.0783,20.5618,167889.0
2015-11-16 09:40:00,36.56,36.74,36.32,36.4,175421.0,20.5562,20.6574,20.4212,20.4662,175421.0
2015-11-16 09:45:00,36.39,36.45,36.04,36.06,60141.0,20.4606,20.4943,20.2638,20.2751,60141.0
2015-11-16 09:50:00,36.08,36.13,35.77,35.87,218912.0,20.2863,20.3144,20.112,20.1682,218912.0
2015-11-16 09:55:00,35.87,36.09,35.87,35.96,136589.0,20.1682,20.2919,20.1682,20.2188,136589.0
2015-11-16 10:00:00,35.93,36.18,35.9,36.05,112068.0,20.202,20.3425,20.1851,20.2694,112068.0
2015-11-16 10:05:00,36.07,36.16,35.92,36.03,81944.0,20.2807,20.3313,20.1963,20.2582,81944.0
2015-11-16 10:10:00,36.02,36.2,36.0,36.2,64246.0,20.2526,20.3538,20.2413,20.3538,64246.0
2015-11-16 10:15:00,36.19,36.29,36.11,36.14,42122.0,20.3482,20.4044,20.3032,20.32,42122.0
2015-11-16 10:20:00,36.14,36.47,36.08,36.41,56289.0,20.32,20.5056,20.2863,20.4718,56289.0
2015-11-16 10:25:00,36.42,36.5,36.37,36.46,41226.0,20.4775,20.5225,20.4494,20.5,41226.0
2015-11-16 10:30:00,36.44,36.44,36.2,36.23,39712.0,20.4887,20.4887,20.3538,20.3706,39712.0
2015-11-16 10:35:00,36.22,36.36,36.2,36.34,48034.0,20.365,20.4437,20.3538,20.4325,48034.0
2015-11-16 10:40:00,36.34,36.56,36.33,36.55,78794.0,20.4325,20.5562,20.4269,20.5506,78794.0
2015-11-16 10:45:00,36.56,36.76,36.46,36.73,124644.0,20.5562,20.6686,20.5,20.6518,124644.0
2015-11-16 10:50:00,36.73,36.74,36.59,36.6,38377.0,20.6518,20.6574,20.5731,20.5787,38377.0
2015-11-16 10:55:00,36.58,36.59,36.39,36.39,44202.0,20.5674,20.5731,20.4606,20.4606,44202.0
2015-11-16 11:00:00,36.41,36.54,36.35,36.35,40963.0,20.4718,20.5449,20.4381,20.4381,40963.0
2015-11-16 11:05:00,36.35,36.39,36.29,36.29,67762.0,20.4381,20.4606,20.4044,20.4044,67762.0
2015-11-16 11:10:00,36.29,36.4,36.24,36.3,71457.0,20.4044,20.4662,20.3763,20.41,71457.0
2015-11-16 11:15:00,36.3,36.51,36.26,36.48,71357.0,20.41,20.5281,20.3875,20.5112,71357.0
2015-11-16 11:20:00,36.47,36.57,36.43,36.51,53512.0,20.5056,20.5618,20.4831,20.5281,53512.0
2015-11-16 11:25:00,36.51,36.56,36.36,36.42,55378.0,20.5281,20.5562,20.4437,20.4775,55378.0
2015-11-16 11:30:00,36.42,36.61,36.41,36.53,33705.0,20.4775,20.5843,20.4718,20.5393,33705.0
2015-11-16 11:35:00,36.52,36.69,36.5,36.69,54528.0,20.5337,20.6293,20.5225,20.6293,54528.0
2015-11-16 11:40:00,36.66,36.81,36.65,36.74,35995.0,20.6124,20.6968,20.6068,20.6574,35995.0
2015-11-16 11:45:00,36.73,36.91,36.71,36.84,76214.0,20.6518,20.753,20.6405,20.7136,76214.0
2015-11-16 11:50:00,36.81,36.81,36.73,36.75,25364.0,20.6968,20.6968,20.6518,20.663,25364.0
2015-11-16 11:55:00,36.75,36.87,36.65,36.68,106149.0,20.663,20.7305,20.6068,20.6237,106149.0
2015-11-16 12:00:00,36.68,36.69,36.58,36.6,23628.0,20.6237,20.6293,20.5674,20.5787,23628.0
2015-11-16 12:05:00,36.6,36.6,36.51,36.56,24036.0,20.5787,20.5787,20.5281,20.5562,24036.0
2015-11-16 12:10:00,36.56,36.58,36.48,36.48,43390.0,20.5562,20.5674,20.5112,20.5112,43390.0
2015-11-16 12:15:00,36.48,36.68,36.48,36.59,54973.0,20.5112,20.6237,20.5112,20.5731,54973.0
2015-11-16 12:20:00,36.62,36.88,36.62,36.79,33628.0,20.5899,20.7361,20.5899,20.6855,33628.0
2015-11-16 12:25:00,36.79,36.81,36.74,36.79,291004.0,20.6855,20.6968,20.6574,20.6855,291004.0
2015-11-16 12:30:00,36.79,36.86,36.73,36.79,29435.0,20.6855,20.7249,20.6518,20.6855,29435.0
2015-11-16 12:35:00,36.81,36.91,36.77,36.86,40675.0,20.6968,20.753,20.6743,20.7249,40675.0
2015-11-16 12:40:00,36.86,37.05,36.86,37.01,87826.0,20.7249,20.8317,20.7249,20.8092,87826.0
2015-11-16 12:45:00,37.02,37.04,36.84,36.85,50017.0,20.8148,20.8261,20.7136,20.7192,50017.0
2015-11-16 12:50:00,36.86,36.9,36.79,36.83,45949.0,20.7249,20.7474,20.6855,20.708,45949.0
2015-11-16 12:55:00,36.83,36.86,36.74,36.77,24640.0,20.708,20.7249,20.6574,20.6743,24640.0
2015-11-16 13:00:00,36.77,36.86,36.76,36.82,53478.0,20.6743,20.7249,20.6686,20.7024,53478.0
2015-11-16 13:05:00,36.82,36.99,36.82,36.96,38341.0,20.7024,20.798,20.7024,20.7811,38341.0
2015-11-16 13:10:00,36.95,36.99,36.9,36.94,25885.0,20.7755,20.798,20.7474,20.7698,25885.0
2015-11-16 13:15:00,36.93,37.1,36.93,37.06,43699.0,20.7642,20.8598,20.7642,20.8373,43699.0
2015-11-16 13:20:00,37.05,37.07,37.0,37.07,46784.0,20.8317,20.8429,20.8036,20.8429,46784.0
2015-11-16 13:25:00,37.07,37.12,36.95,36.97,40121.0,20.8429,20.8711,20.7755,20.7867,40121.0
2015-11-16 13:30:00,36.98,37.02,36.88,36.89,42195.0,20.7923,20.8148,20.7361,20.7417,42195.0
2015-11-16 13:35:00,36.89,36.91,36.84,36.85,29283.0,20.7417,20.753,20.7136,20.7192,29283.0
2015-11-16 13:40:00,36.85,36.89,36.81,36.85,44788.0,20.7192,20.7417,20.6968,20.7192,44788.0
2015-11-16 13:45:00,36.85,36.97,36.83,36.96,51807.0,20.7192,20.7867,20.708,20.7811,51807.0
2015-11-16 13:50:00,36.95,37.04,36.94,37.04,59711.0,20.7755,20.8261,20.7698,20.8261,59711.0
2015-11-16 13:55:00,37.03,37.18,36.99,37.16,61233.0,20.8205,20.9048,20.798,20.8935,61233.0
2015-11-16 14:00:00,37.16,37.19,37.06,37.08,45471.0,20.8935,20.9104,20.8373,20.8486,45471.0
2015-11-16 14:05:00,37.06,37.08,37.01,37.05,44023.0,20.8373,20.8486,20.8092,20.8317,44023.0
2015-11-16 14:10:00,37.05,37.08,37.0,37.03,47513.0,20.8317,20.8486,20.8036,20.8205,47513.0
2015-11-16 14:15:00,37.03,37.06,36.97,37.05,75908.0,20.8205,20.8373,20.7867,20.8317,75908.0
2015-11-16 14:20:00,37.05,37.09,36.99,37.09,36605.0,20.8317,20.8542,20.798,20.8542,36605.0
2015-11-16 14:25:00,37.08,37.15,37.04,37.12,76000.0,20.8486,20.8879,20.8261,20.8711,76000.0
2015-11-16 14:30:00,37.13,37.23,37.09,37.23,83351.0,20.8767,20.9329,20.8542,20.9329,83351.0
2015-11-16 14:35:00,37.23,37.24,37.12,37.16,53972.0,20.9329,20.9385,20.8711,20.8935,53972.0
2015-11-16 14:40:00,37.16,37.35,37.14,37.35,81443.0,20.8935,21.0004,20.8823,21.0004,81443.0
2015-11-16 14:45:00,37.33,37.33,37.16,37.18,48897.0,20.9891,20.9891,20.8935,20.9048,48897.0
2015-11-16 14:50:00,37.18,37.25,37.17,37.22,43217.0,20.9048,20.9441,20.8992,20.9273,43217.0
2015-11-16 14:55:00,37.2,37.21,37.14,37.16,35417.0,20.916,20.9217,20.8823,20.8935,35417.0
2015-11-16 15:00:00,37.17,37.31,37.16,37.28,52729.0,20.8992,20.9779,20.8935,20.961,52729.0
2015-11-16 15:05:00,37.28,37.32,37.24,37.25,43786.0,20.961,20.9835,20.9385,20.9441,43786.0
2015-11-16 15:10:00,37.24,37.26,37.16,37.17,74543.0,20.9385,20.9498,20.8935,20.8992,74543.0
2015-11-16 15:15:00,37.17,37.17,37.03,37.04,50861.0,20.8992,20.8992,20.8205,20.8261,50861.0
2015-11-16 15:20:00,37.05,37.29,37.04,37.21,67651.0,20.8317,20.9666,20.8261,20.9217,67651.0
2015-11-16 15:25:00,37.21,37.38,37.21,37.35,119827.0,20.9217,21.0172,20.9217,21.0004,119827.0
2015-11-16 15:30:00,37.35,37.42,37.32,37.37,103501.0,21.0004,21.0397,20.9835,21.0116,103501.0
2015-11-16 15:35:00,37.36,37.37,37.29,37.34,121891.0,21.006,21.0116,20.9666,20.9948,121891.0
2015-11-16 15:40:00,37.34,37.39,37.22,37.25,134652.0,20.9948,21.0229,20.9273,20.9441,134652.0
2015-11-16 15:45:00,37.25,37.26,37.15,37.16,137232.0,20.9441,20.9498,20.8879,20.8935,137232.0
2015-11-16 15:50:00,37.17,37.19,37.11,37.17,185359.0,20.8992,20.9104,20.8654,20.8992,185359.0
2015-11-16 15:55:00,37.16,37.31,37.12,37.29,350515.0,20.8935,20.9779,20.8711,20.9666,350515.0
2015-11-17 09:30:00,37.26,37.48,37.0,37.08,76734.0,20.9498,21.0735,20.8036,20.8486,76734.0
2015-11-17 09:35:00,37.12,37.13,36.45,36.77,95554.0,20.8711,20.8767,20.4943,20.6743,95554.0
2015-11-17 09:40:00,36.74,36.87,36.69,36.78,42365.0,20.6574,20.7305,20.6293,20.6799,42365.0
2015-11-17 09:45:00,36.75,37.05,36.72,37.01,126883.0,20.663,20.8317,20.6462,20.8092,126883.0
2015-11-17 09:50:00,36.99,37.4,36.98,37.38,316146.0,20.798,21.0285,20.7923,21.0172,316146.0
2015-11-17 09:55:00,37.4,37.95,37.4,37.94,122968.0,21.0285,21.3377,21.0285,21.3321,122968.0
2015-11-17 10:00:00,37.93,38.18,37.9,38.06,94857.0,21.3265,21.467,21.3096,21.3996,94857.0
2015-11-17 10:05:00,38.07,38.09,37.66,37.92,109777.0,21.4052,21.4164,21.1747,21.3209,109777.0
2015-11-17 10:10:00,37.91,38.1,37.82,38.1,60971.0,21.3152,21.4221,21.2646,21.4221,60971.0
2015-11-17 10:15:00,38.09,38.17,37.93,38.1,60889.0,21.4164,21.4614,21.3265,21.4221,60889.0
2015-11-17 10:20:00,38.11,38.18,37.84,37.85,47341.0,21.4277,21.467,21.2759,21.2815,47341.0
2015-11-17 10:25:00,37.84,37.89,37.71,37.79,52024.0,21.2759,21.304,21.2028,21.2478,52024.0
2015-11-17 10:30:00,37.8,37.86,37.52,37.69,149731.0,21.2534,21.2871,21.096,21.1915,149731.0
2015-11-17 10:35:00,37.68,37.89,37.63,37.84,81019.0,21.1859,21.304,21.1578,21.2759,81019.0
2015-11-17 10:40:00,37.84,37.89,37.65,37.66,106218.0,21.2759,21.304,21.1691,21.1747,106218.0
2015-11-17 10:45:00,37.67,37.9,37.65,37.89,68139.0,21.1803,21.3096,21.1691,21.304,68139.0
2015-11-17 10:50:00,37.9,37.94,37.78,37.89,92613.0,21.3096,21.3321,21.2421,21.304,92613.0
2015-11-17 10:55:00,37.88,38.03,37.73,37.75,114140.0,21.2984,21.3827,21.214,21.2253,114140.0
2015-11-17 11:00:00,37.75,37.78,37.67,37.72,102723.0,21.2253,21.2421,21.1803,21.2084,102723.0
2015-11-17 11:05:00,37.71,37.89,37.7,37.86,72012.0,21.2028,21.304,21.1972,21.2871,72012.0
2015-11-17 11:10:00,37.85,38.04,37.84,38.0,51895.0,21.2815,21.3883,21.2759,21.3658,51895.0
2015-11-17 11:15:00,38.02,38.17,37.99,38.13,57733.0,21.3771,21.4614,21.3602,21.4389,57733.0
2015-11-17 11:20:00,38.13,38.18,38.03,38.13,53572.0,21.4389,21.467,21.3827,21.4389,53572.0
2015-11-17 11:25:00,38.14,38.23,38.06,38.17,68759.0,21.4446,21.4952,21.3996,21.4614,68759.0
2015-11-17 11:30:00,38.16,38.24,38.08,38.11,55396.0,21.4558,21.5008,21.4108,21.4277,55396.0
2015-11-17 11:35:00,38.1,38.16,38.02,38.07,60481.0,21.4221,21.4558,21.3771,21.4052,60481.0
2015-11-17 11:40:00,38.07,38.17,38.02,38.1,51615.0,21.4052,21.4614,21.3771,21.4221,51615.0
2015-11-17 11:45:00,38.08,38.12,37.95,37.99,59687.0,21.4108,21.4333,21.3377,21.3602,59687.0
2015-11-17 11:50:00,37.98,38.11,37.95,38.11,41248.0,21.3546,21.4277,21.3377,21.4277,41248.0
2015-11-17 11:55:00,38.1,38.1,37.95,38.0,51368.0,21.4221,21.4221,21.3377,21.3658,51368.0
2015-11-17 12:00:00,37.99,38.01,37.94,37.96,48688.0,21.3602,21.3715,21.3321,21.3434,48688.0
2015-11-17 12:05:00,37.97,37.99,37.87,37.93,28962.0,21.349,21.3602,21.2927,21.3265,28962.0
2015-11-17 12:10:00,37.92,37.97,37.89,37.9,24953.0,21.3209,21.349,21.304,21.3096,24953.0
2015-11-17 12:15:00,37.9,37.96,37.88,37.9,21006.0,21.3096,21.3434,21.2984,21.3096,21006.0
2015-11-17 12:20:00,37.91,37.96,37.84,37.84,68448.0,21.3152,21.3434,21.2759,21.2759,68448.0
2015-11-17 12:25:00,37.84,37.85,37.73,37.73,98829.0,21.2759,21.2815,21.214,21.214,98829.0
2015-11-17 12:30:00,37.73,37.81,37.73,37.75,31543.0,21.214,21.259,21.214,21.2253,31543.0
2015-11-17 12:35:00,37.74,37.79,37.6,37.66,117302.0,21.2197,21.2478,21.1409,21.1747,117302.0
2015-11-17 12:40:00,37.64,37.66,37.56,37.65,78268.0,21.1634,21.1747,21.1184,21.1691,78268.0
2015-11-17 12:45:00,37.64,37.66,37.58,37.6,83499.0,21.1634,21.1747,21.1297,21.1409,83499.0
2015-11-17 12:50:00,37.61,37.66,37.54,37.59,30682.0,21.1466,21.1747,21.1072,21.1353,30682.0
2015-11-17 12:55:00,37.6,37.71,37.55,37.66,141522.0,21.1409,21.2028,21.1128,21.1747,141522.0
2015-11-17 13:00:00,37.66,37.69,37.58,37.58,56514.0,21.1747,21.1915,21.1297,21.1297,56514.0
2015-11-17 13:05:00,37.58,37.62,37.55,37.61,40666.0,21.1297,21.1522,21.1128,21.1466,40666.0
2015-11-17 13:10:00,37.61,37.7,37.58,37.66,33397.0,21.1466,21.1972,21.1297,21.1747,33397.0
2015-11-17 13:15:00,37.67,37.67,37.6,37.62,19559.0,21.1803,21.1803,21.1409,21.1522,19559.0
2015-11-17 13:20:00,37.61,37.63,37.46,37.5,23935.0,21.1466,21.1578,21.0622,21.0847,23935.0
2015-11-17 13:25:00,37.51,37.63,37.5,37.57,78514.0,21.0903,21.1578,21.0847,21.1241,78514.0
2015-11-17 13:30:00,37.55,37.56,37.4,37.53,48905.0,21.1128,21.1184,21.0285,21.1016,48905.0
2015-11-17 13:35:00,37.52,37.55,37.44,37.49,21249.0,21.096,21.1128,21.051,21.0791,21249.0
2015-11-17 13:40:00,37.48,37.71,37.37,37.69,132816.0,21.0735,21.2028,21.0116,21.1915,132816.0
2015-11-17 13:45:00,37.7,37.78,37.69,37.75,91876.0,21.1972,21.2421,21.1915,21.2253,91876.0
2015-11-17 13:50:00,37.75,37.8,37.7,37.8,75134.0,21.2253,21.2534,21.1972,21.2534,75134.0
2015-11-17 13:55:00,37.78,37.85,37.74,37.81,102403.0,21.2421,21.2815,21.2197,21.259,102403.0
2015-11-17 14:00:00,37.8,37.85,37.75,37.79,52835.0,21.2534,21.2815,21.2253,21.2478,52835.0
2015-11-17 14:05:00,37.79,37.95,37.78,37.91,99713.0,21.2478,21.3377,21.2421,21.3152,99713.0
2015-11-17 14:10:00,37.91,37.96,37.87,37.89,71035.0,21.3152,21.3434,21.2927,21.304,71035.0
2015-11-17 14:15:00,37.89,37.92,37.72,37.72,43248.0,21.304,21.3209,21.2084,21.2084,43248.0
2015-11-17 14:20:00,37.72,37.76,37.61,37.65,76490.0,21.2084,21.2309,21.1466,21.1691,76490.0
2015-11-17 14:25:00,37.65,37.67,37.56,37.57,76333.0,21.1691,21.1803,21.1184,21.1241,76333.0
2015-11-17 14:30:00,37.57,37.58,37.49,37.5,46943.0,21.1241,21.1297,21.0791,21.0847,46943.0
2015-11-17 14:35:00,37.51,37.54,37.45,37.45,80728.0,21.0903,21.1072,21.0566,21.0566,80728.0
2015-11-17 14:40:00,37.48,37.49,37.3,37.3,58797.0,21.0735,21.0791,20.9723,20.9723,58797.0
2015-11-17 14:45:00,37.29,37.39,37.29,37.37,38559.0,20.9666,21.0229,20.9666,21.0116,38559.0
2015-11-17 14:50:00,37.38,37.44,37.31,37.36,29082.0,21.0172,21.051,20.9779,21.006,29082.0
2015-11-17 14:55:00,37.36,37.46,37.33,37.46,49442.0,21.006,21.0622,20.9891,21.0622,49442.0
2015-11-17 15:00:00,37.46,37.47,37.38,37.41,49135.0,21.0622,21.0678,21.0172,21.0341,49135.0
2015-11-17 15:05:00,37.41,37.44,37.37,37.4,68695.0,21.0341,21.051,21.0116,21.0285,68695.0
2015-11-17 15:10:00,37.39,37.51,37.3,37.45,41848.0,21.0229,21.0903,20.9723,21.0566,41848.0
2015-11-17 15:15:00,37.46,37.49,37.39,37.45,34920.0,21.0622,21.0791,21.0229,21.0566,34920.0
2015-11-17 15:20:00,37.45,37.51,37.34,37.38,57488.0,21.0566,21.0903,20.9948,21.0172,57488.0
2015-11-17 15:25:00,37.39,37.46,37.39,37.45,30325.0,21.0229,21.0622,21.0229,21.0566,30325.0
2015-11-17 15:30:00,37.44,37.55,37.41,37.49,98607.0,21.051,21.1128,21.0341,21.0791,98607.0
2015-11-17 15:35:00,37.49,37.54,37.44,37.48,58627.0,21.0791,21.1072,21.051,21.0735,58627.0
2015-11-17 15:40:00,37.47,37.63,37.47,37.56,70464.0,21.0678,21.1578,21.0678,21.1184,70464.0
2015-11-17 15:45:00,37.55,37.56,37.46,37.5,77416.0,21.1128,21.1184,21.0622,21.0847,77416.0
2015-11-17 15:50:00,37.51,37.59,37.51,37.54,74124.0,21.0903,21.1353,21.0903,21.1072,74124.0
2015-11-17 15:55:00,37.55,37.61,37.49,37.55,405833.0,21.1128,21.1466,21.0791,21.1128,405833.0
2015-11-18 09:30:00,37.71,38.26,37.6,38.19,95443.0,21.2028,21.512,21.1409,21.4727,95443.0
2015-11-18 09:35:00,38.19,38.37,38.15,38.2,50838.0,21.4727,21.5739,21.4502,21.4783,50838.0
2015-11-18 09:40:00,38.22,38.24,38.1,38.2,90413.0,21.4895,21.5008,21.4221,21.4783,90413.0
2015-11-18 09:45:00,38.2,38.3,38.12,38.14,70303.0,21.4783,21.5345,21.4333,21.4446,70303.0
2015-11-18 09:50:00,38.13,38.27,38.05,38.2,57454.0,21.4389,21.5177,21.394,21.4783,57454.0
2015-11-18 09:55:00,38.19,38.25,38.09,38.23,76658.0,21.4727,21.5064,21.4164,21.4952,76658.0
2015-11-18 10:00:00,38.21,38.23,38.1,38.19,36419.0,21.4839,21.4952,21.4221,21.4727,36419.0
2015-11-18 10:05:00,38.18,38.18,38.02,38.05,22044.0,21.467,21.467,21.3771,21.394,22044.0
2015-11-18 10:10:00,38.01,38.01,37.85,37.97,49129.0,21.3715,21.3715,21.2815,21.349,49129.0
2015-11-18 10:15:00,37.97,38.21,37.97,38.11,62765.0,21.349,21.4839,21.349,21.4277,62765.0
2015-11-18 10:20:00,38.11,38.19,38.1,38.14,54704.0,21.4277,21.4727,21.4221,21.4446,54704.0
2015-11-18 10:25:00,38.19,38.2,38.07,38.15,61680.0,21.4727,21.4783,21.4052,21.4502,61680.0
2015-11-18 10:30:00,38.16,38.28,37.99,37.99,70506.0,21.4558,21.5233,21.3602,21.3602,70506.0
2015-11-18 10:35:00,38.02,38.15,37.98,38.07,35393.0,21.3771,21.4502,21.3546,21.4052,35393.0
2015-11-18 10:40:00,38.08,38.43,38.08,38.43,40575.0,21.4108,21.6076,21.4108,21.6076,40575.0
2015-11-18 10:45:00,38.41,38.41,38.12,38.16,25452.0,21.5964,21.5964,21.4333,21.4558,25452.0
2015-11-18 10:50:00,38.13,38.13,38.01,38.05,23572.0,21.4389,21.4389,21.3715,21.394,23572.0
2015-11-18 10:55:00,38.04,38.27,38.03,38.12,56026.0,21.3883,21.5177,21.3827,21.4333,56026.0
2015-11-18 11:00:00,38.13,38.14,37.93,38.01,190137.0,21.4389,21.4446,21.3265,21.3715,190137.0
2015-11-18 11:05:00,38.01,38.02,37.8,37.83,25658.0,21.3715,21.3771,21.2534,21.2703,25658.0
2015-11-18 11:10:00,37.84,38.0,37.8,38.0,134423.0,21.2759,21.3658,21.2534,21.3658,134423.0
2015-11-18 11:15:00,38.0,38.02,37.93,37.99,42994.0,21.3658,21.3771,21.3265,21.3602,42994.0
2015-11-18 11:20:00,38.0,38.01,37.9,37.91,29161.0,21.3658,21.3715,21.3096,21.3152,29161.0
2015-11-18 11:25:00,37.92,37.98,37.81,37.96,50563.0,21.3209,21.3546,21.259,21.3434,50563.0
2015-11-18 11:30:00,37.96,38.01,37.95,37.95,27336.0,21.3434,21.3715,21.3377,21.3377,27336.0
2015-11-18 11:35:00,37.95,38.03,37.93,37.96,45937.0,21.3377,21.3827,21.3265,21.3434,45937.0
2015-11-18 11:40:00,37.97,38.07,37.93,38.05,25517.0,21.349,21.4052,21.3265,21.394,25517.0
2015-11-18 11:45:00,38.05,38.14,38.02,38.02,28920.0,21.394,21.4446,21.3771,21.3771,28920.0
2015-11-18 11:50:00,38.01,38.03,37.8,37.82,31117.0,21.3715,21.3827,21.2534,21.2646,31117.0
2015-11-18 11:55:00,37.82,37.87,37.76,37.87,18885.0,21.2646,21.2927,21.2309,21.2927,18885.0
2015-11-18 12:00:00,37.87,37.89,37.81,37.83,22556.0,21.2927,21.304,21.259,21.2703,22556.0
2015-11-18 12:05:00,37.83,37.83,37.63,37.64,68216.0,21.2703,21.2703,21.1578,21.1634,68216.0
2015-11-18 12:10:00,37.63,37.76,37.63,37.75,32336.0,21.1578,21.2309,21.1578,21.2253,32336.0
2015-11-18 12:15:00,37.75,37.87,37.75,37.87,18612.0,21.2253,21.2927,21.2253,21.2927,18612.0
2015-11-18 12:20:00,37.87,37.9,37.7,37.7,20575.0,21.2927,21.3096,21.1972,21.1972,20575.0
2015-11-18 12:25:00,37.69,37.7,37.65,37.7,23125.0,21.1915,21.1972,21.1691,21.1972,23125.0
2015-11-18 12:30:00,37.71,37.72,37.59,37.63,43555.0,21.2028,21.2084,21.1353,21.1578,43555.0
2015-11-18 12:35:00,37.62,37.66,37.54,37.55,21020.0,21.1522,21.1747,21.1072,21.1128,21020.0
2015-11-18 12:40:00,37.57,37.57,37.41,37.42,19602.0,21.1241,21.1241,21.0341,21.0397,19602.0
2015-11-18 12:45:00,37.41,37.54,37.41,37.5,20826.0,21.0341,21.1072,21.0341,21.0847,20826.0
2015-11-18 12:50:00,37.5,37.54,37.49,37.5,18540.0,21.0847,21.1072,21.0791,21.0847,18540.0
2015-11-18 12:55:00,37.5,37.54,37.48,37.53,80573.0,21.0847,21.1072,21.0735,21.1016,80573.0
2015-11-18 13:00:00,37.52,37.62,37.52,37.61,20765.0,21.096,21.1522,21.096,21.1466,20765.0
2015-11-18 13:05:00,37.61,37.65,37.55,37.58,28643.0,21.1466,21.1691,21.1128,21.1297,28643.0
2015-11-18 13:10:00,37.58,37.75,37.57,37.7,27950.0,21.1297,21.2253,21.1241,21.1972,27950.0
2015-11-18 13:15:00,37.69,37.72,37.64,37.71,37482.0,21.1915,21.2084,21.1634,21.2028,37482.0
2015-11-18 13:20:00,37.7,37.73,37.64,37.7,34323.0,21.1972,21.214,21.1634,21.1972,34323.0
2015-11-18 13:25:00,37.7,37.76,37.69,37.69,35840.0,21.1972,21.2309,21.1915,21.1915,35840.0
2015-11-18 13:30:00,37.69,37.69,37.51,37.52,25494.0,21.1915,21.1915,21.0903,21.096,25494.0
2015-11-18 13:35:00,37.51,37.63,37.51,37.62,36232.0,21.0903,21.1578,21.0903,21.1522,36232.0
2015-11-18 13:40:00,37.62,37.72,37.61,37.69,30639.0,21.1522,21.2084,21.1466,21.1915,30639.0
2015-11-18 13:45:00,37.68,37.74,37.68,37.71,22790.0,21.1859,21.2197,21.1859,21.2028,22790.0
2015-11-18 13:50:00,37.71,37.73,37.6,37.61,44975.0,21.2028,21.214,21.1409,21.1466,44975.0
2015-11-18 13:55:00,37.64,37.67,37.53,37.59,67944.0,21.1634,21.1803,21.1016,21.1353,67944.0
2015-11-18 14:00:00,37.61,37.75,37.55,37.63,58316.0,21.1466,21.2253,21.1128,21.1578,58316.0
2015-11-18 14:05:00,37.64,37.78,37.61,37.74,40190.0,21.1634,21.2421,21.1466,21.2197,40190.0
2015-11-18 14:10:00,37.74,37.9,37.74,37.8,44546.0,21.2197,21.3096,21.2197,21.2534,44546.0
2015-11-18 14:15:00,37.79,37.84,37.75,37.77,17678.0,21.2478,21.2759,21.2253,21.2365,17678.0
2015-11-18 14:20:00,37.77,37.84,37.76,37.78,42686.0,21.2365,21.2759,21.2309,21.2421,42686.0
2015-11-18 14:25:00,37.79,37.82,37.73,37.79,35917.0,21.2478,21.2646,21.214,21.2478,35917.0
2015-11-18 14:30:00,37.78,37.79,37.66,37.73,28172.0,21.2421,21.2478,21.1747,21.214,28172.0
2015-11-18 14:35:00,37.72,37.77,37.68,37.74,30113.0,21.2084,21.2365,21.1859,21.2197,30113.0
2015-11-18 14:40:00,37.74,37.82,37.74,37.79,22548.0,21.2197,21.2646,21.2197,21.2478,22548.0
2015-11-18 14:45:00,37.8,37.82,37.72,37.76,26686.0,21.2534,21.2646,21.2084,21.2309,26686.0
2015-11-18 14:50:00,37.75,37.85,37.73,37.84,63237.0,21.2253,21.2815,21.214,21.2759,63237.0
2015-11-18 14:55:00,37.84,37.94,37.82,37.94,37245.0,21.2759,21.3321,21.2646,21.3321,37245.0
2015-11-18 15:00:00,37.94,37.97,37.81,37.87,118246.0,21.3321,21.349,21.259,21.2927,118246.0
2015-11-18 15:05:00,37.85,37.91,37.83,37.9,57451.0,21.2815,21.3152,21.2703,21.3096,57451.0
2015-11-18 15:10:00,37.9,38.04,37.87,38.0,74537.0,21.3096,21.3883,21.2927,21.3658,74537.0
2015-11-18 15:15:00,38.0,38.06,37.98,38.02,173107.0,21.3658,21.3996,21.3546,21.3771,173107.0
2015-11-18 15:20:00,38.01,38.04,37.99,38.0,61660.0,21.3715,21.3883,21.3602,21.3658,61660.0
2015-11-18 15:25:00,38.0,38.03,37.93,37.95,81215.0,21.3658,21.3827,21.3265,21.3377,81215.0
2015-11-18 15:30:00,37.94,37.95,37.9,37.94,125995.0,21.3321,21.3377,21.3096,21.3321,125995.0
2015-11-18 15:35:00,37.94,37.96,37.92,37.95,77457.0,21.3321,21.3434,21.3209,21.3377,77457.0
2015-11-18 15:40:00,37.95,38.06,37.94,38.01,451759.0,21.3377,21.3996,21.3321,21.3715,451759.0
2015-11-18 15:45:00,38.01,38.09,37.99,38.08,99800.0,21.3715,21.4164,21.3602,21.4108,99800.0
2015-11-18 15:50:00,38.08,38.1,38.05,38.09,122034.0,21.4108,21.4221,21.394,21.4164,122034.0
2015-11-18 15:55:00,38.09,38.11,38.03,38.11,325835.0,21.4164,21.4277,21.3827,21.4277,325835.0
2015-11-19 09:30:00,37.73,38.05,37.6,37.74,123274.0,21.214,21.394,21.1409,21.2197,123274.0
2015-11-19 09:35:00,37.72,37.74,37.59,37.62,81221.0,21.2084,21.2197,21.1353,21.1522,81221.0
2015-11-19 09:40:00,37.59,37.7,37.5,37.62,127514.0,21.1353,21.1972,21.0847,21.1522,127514.0
2015-11-19 09:45:00,37.6,37.94,37.56,37.87,129674.0,21.1409,21.3321,21.1184,21.2927,129674.0
2015-11-19 09:50:00,37.86,38.28,37.83,38.21,148082.0,21.2871,21.5233,21.2703,21.4839,148082.0
2015-11-19 09:55:00,38.2,38.33,38.13,38.26,132893.0,21.4783,21.5514,21.4389,21.512,132893.0
2015-11-19 10:00:00,38.19,38.29,37.98,38.0,157740.0,21.4727,21.5289,21.3546,21.3658,157740.0
2015-11-19 10:05:00,38.0,38.13,37.93,38.12,222280.0,21.3658,21.4389,21.3265,21.4333,222280.0
2015-11-19 10:10:00,38.12,38.13,38.0,38.07,271786.0,21.4333,21.4389,21.3658,21.4052,271786.0
2015-11-19 10:15:00,38.07,38.1,37.91,37.95,426164.0,21.4052,21.4221,21.3152,21.3377,426164.0
2015-11-19 10:20:00,37.95,37.95,37.78,37.85,241736.0,21.3377,21.3377,21.2421,21.2815,241736.0
2015-11-19 10:25:00,37.85,37.92,37.76,37.88,209551.0,21.2815,21.3209,21.2309,21.2984,209551.0
2015-11-19 10:30:00,37.86,37.87,37.8,37.81,49026.0,21.2871,21.2927,21.2534,21.259,49026.0
2015-11-19 10:35:00,37.82,37.97,37.8,37.97,121058.0,21.2646,21.349,21.2534,21.349,121058.0
2015-11-19 10:40:00,37.96,37.98,37.7,37.75,342424.0,21.3434,21.3546,21.1972,21.2253,342424.0
2015-11-19 10:45:00,37.75,37.75,37.7,37.71,17320.0,21.2253,21.2253,21.1972,21.2028,17320.0
2015-11-19 10:50:00,37.7,37.7,37.54,37.55,18098.0,21.1972,21.1972,21.1072,21.1128,18098.0
2015-11-19 10:55:00,37.55,37.72,37.54,37.66,37100.0,21.1128,21.2084,21.1072,21.1747,37100.0
2015-11-19 11:00:00,37.65,37.68,37.55,37.62,52391.0,21.1691,21.1859,21.1128,21.1522,52391.0
2015-11-19 11:05:00,37.61,37.76,37.61,37.74,27361.0,21.1466,21.2309,21.1466,21.2197,27361.0
2015-11-19 11:10:00,37.74,37.78,37.68,37.7,35166.0,21.2197,21.2421,21.1859,21.1972,35166.0
2015-11-19 11:15:00,37.71,37.74,37.59,37.59,35511.0,21.2028,21.2197,21.1353,21.1353,35511.0
2015-11-19 11:20:00,37.6,37.61,37.51,37.53,30471.0,21.1409,21.1466,21.0903,21.1016,30471.0
2015-11-19 11:25:00,37.54,37.56,37.46,37.49,22729.0,21.1072,21.1184,21.0622,21.0791,22729.0
2015-11-19 11:30:00,37.49,37.5,37.3,37.34,28509.0,21.0791,21.0847,20.9723,20.9948,28509.0
2015-11-19 11:35:00,37.35,37.41,37.29,37.35,26909.0,21.0004,21.0341,20.9666,21.0004,26909.0
2015-11-19 11:40:00,37.35,37.38,37.3,37.34,34391.0,21.0004,21.0172,20.9723,20.9948,34391.0
2015-11-19 11:45:00,37.34,37.37,37.3,37.3,24402.0,20.9948,21.0116,20.9723,20.9723,24402.0
2015-11-19 11:50:00,37.3,37.3,37.2,37.24,30974.0,20.9723,20.9723,20.916,20.9385,30974.0
2015-11-19 11:55:00,37.24,37.28,37.22,37.26,23715.0,20.9385,20.961,20.9273,20.9498,23715.0
2015-11-19 12:00:00,37.24,37.3,37.21,37.27,31252.0,20.9385,20.9723,20.9217,20.9554,31252.0
2015-11-19 12:05:00,37.27,37.27,37.16,37.17,22713.0,20.9554,20.9554,20.8935,20.8992,22713.0
2015-11-19 12:10:00,37.16,37.19,37.11,37.16,13088.0,20.8935,20.9104,20.8654,20.8935,13088.0
2015-11-19 12:15:00,37.14,37.26,37.13,37.21,15060.0,20.8823,20.9498,20.8767,20.9217,15060.0
2015-11-19 12:20:00,37.22,37.24,37.08,37.08,18126.0,20.9273,20.9385,20.8486,20.8486,18126.0
2015-11-19 12:25:00,37.07,37.1,37.03,37.04,15761.0,20.8429,20.8598,20.8205,20.8261,15761.0
2015-11-19 12:30:00,37.04,37.09,36.98,37.07,31965.0,20.8261,20.8542,20.7923,20.8429,31965.0
2015-11-19 12:35:00,37.08,37.18,37.08,37.12,11329.0,20.8486,20.9048,20.8486,20.8711,11329.0
2015-11-19 12:40:00,37.14,37.23,37.11,37.21,21517.0,20.8823,20.9329,20.8654,20.9217,21517.0
2015-11-19 12:45:00,37.21,37.31,37.21,37.24,25001.0,20.9217,20.9779,20.9217,20.9385,25001.0
2015-11-19 12:50:00,37.25,37.26,37.21,37.25,16185.0,20.9441,20.9498,20.9217,20.9441,16185.0
2015-11-19 12:55:00,37.25,37.39,37.25,37.32,46211.0,20.9441,21.0229,20.9441,20.9835,46211.0
2015-11-19 13:00:00,37.33,37.38,37.3,37.38,58811.0,20.9891,21.0172,20.9723,21.0172,58811.0
2015-11-19 13:05:00,37.38,37.41,37.34,37.34,93916.0,21.0172,21.0341,20.9948,20.9948,93916.0
2015-11-19 13:10:00,37.35,37.39,37.28,37.33,212169.0,21.0004,21.0229,20.961,20.9891,212169.0
2015-11-19 13:15:00,37.33,37.39,37.3,37.34,77105.0,20.9891,21.0229,20.9723,20.9948,77105.0
2015-11-19 13:20:00,37.34,37.72,37.33,37.72,209607.0,20.9948,21.2084,20.9891,21.2084,209607.0
2015-11-19 13:25:00,37.72,37.79,37.64,37.75,170399.0,21.2084,21.2478,21.1634,21.2253,170399.0
2015-11-19 13:30:00,37.74,37.83,37.7,37.71,71785.0,21.2197,21.2703,21.1972,21.2028,71785.0
2015-11-19 13:35:00,37.71,37.94,37.71,37.93,110487.0,21.2028,21.3321,21.2028,21.3265,110487.0
2015-11-19 13:40:00,37.94,38.01,37.82,37.85,173968.0,21.3321,21.3715,21.2646,21.2815,173968.0
2015-11-19 13:45:00,37.86,37.94,37.8,37.81,209462.0,21.2871,21.3321,21.2534,21.259,209462.0
2015-11-19 13:50:00,37.81,37.9,37.81,37.86,149808.0,21.259,21.3096,21.259,21.2871,149808.0
2015-11-19 13:55:00,37.86,37.9,37.84,37.86,63120.0,21.2871,21.3096,21.2759,21.2871,63120.0
2015-11-19 14:00:00,37.86,37.88,37.83,37.86,197278.0,21.2871,21.2984,21.2703,21.2871,197278.0
2015-11-19 14:05:00,37.86,37.89,37.85,37.85,88001.0,21.2871,21.304,21.2815,21.2815,88001.0
2015-11-19 14:10:00,37.85,37.87,37.82,37.84,68079.0,21.2815,21.2927,21.2646,21.2759,68079.0
2015-11-19 14:15:00,37.83,37.91,37.82,37.87,270884.0,21.2703,21.3152,21.2646,21.2927,270884.0
2015-11-19 14:20:00,37.87,37.96,37.86,37.88,60826.0,21.2927,21.3434,21.2871,21.2984,60826.0
2015-11-19 14:25:00,37.89,37.94,37.88,37.93,49046.0,21.304,21.3321,21.2984,21.3265,49046.0
2015-11-19 14:30:00,37.92,37.99,37.91,37.96,181225.0,21.3209,21.3602,21.3152,21.3434,181225.0
2015-11-19 14:35:00,37.96,38.01,37.87,37.89,281749.0,21.3434,21.3715,21.2927,21.304,281749.0
2015-11-19 14:40:00,37.88,37.9,37.84,37.86,38669.0,21.2984,21.3096,21.2759,21.2871,38669.0
2015-11-19 14:45:00,37.85,37.93,37.84,37.92,19177.0,21.2815,21.3265,21.2759,21.3209,19177.0
2015-11-19 14:50:00,37.93,37.98,37.92,37.94,28275.0,21.3265,21.3546,21.3209,21.3321,28275.0
2015-11-19 14:55:00,37.95,38.06,37.94,38.05,62592.0,21.3377,21.3996,21.3321,21.394,62592.0
2015-11-19 15:00:00,38.05,38.05,37.93,37.97,25834.0,21.394,21.394,21.3265,21.349,25834.0
2015-11-19 15:05:00,37.98,38.05,37.97,38.0,52415.0,21.3546,21.394,21.349,21.3658,52415.0
2015-11-19 15:10:00,38.01,38.01,37.85,37.91,47055.0,21.3715,21.3715,21.2815,21.3152,47055.0
2015-11-19 15:15:00,37.92,37.93,37.8,37.82,92844.0,21.3209,21.3265,21.2534,21.2646,92844.0
2015-11-19 15:20:00,37.82,37.83,37.75,37.8,43382.0,21.2646,21.2703,21.2253,21.2534,43382.0
2015-11-19 15:25:00,37.8,37.81,37.69,37.74,55644.0,21.2534,21.259,21.1915,21.2197,55644.0
2015-11-19 15:30:00,37.75,37.75,37.64,37.64,73690.0,21.2253,21.2253,21.1634,21.1634,73690.0
2015-11-19 15:35:00,37.64,37.68,37.6,37.64,45514.0,21.1634,21.1859,21.1409,21.1634,45514.0
2015-11-19 15:40:00,37.64,37.67,37.56,37.62,106781.0,21.1634,21.1803,21.1184,21.1522,106781.0
2015-11-19 15:45:00,37.61,37.7,37.6,37.66,70527.0,21.1466,21.1972,21.1409,21.1747,70527.0
2015-11-19 15:50:00,37.65,37.71,37.63,37.71,63950.0,21.1691,21.2028,21.1578,21.2028,63950.0
2015-11-19 15:55:00,37.71,37.75,37.62,37.71,164026.0,21.2028,21.2253,21.1522,21.2028,164026.0
2015-11-20 09:30:00,37.59,37.88,37.53,37.59,212937.0,21.1353,21.2984,21.1016,21.1353,212937.0
2015-11-20 09:35:00,37.61,37.75,37.53,37.62,33271.0,21.1466,21.2253,21.1016,21.1522,33271.0
2015-11-20 09:40:00,37.64,37.81,37.62,37.75,111231.0,21.1634,21.259,21.1522,21.2253,111231.0
2015-11-20 09:45:00,37.76,37.9,37.74,37.86,67415.0,21.2309,21.3096,21.2197,21.2871,67415.0
2015-11-20 09:50:00,37.84,37.9,37.75,37.9,124146.0,21.2759,21.3096,21.2253,21.3096,124146.0
2015-11-20 09:55:00,37.9,37.9,37.7,37.71,429318.0,21.3096,21.3096,21.1972,21.2028,429318.0
2015-11-20 10:00:00,37.71,37.81,37.65,37.78,314605.0,21.2028,21.259,21.1691,21.2421,314605.0
2015-11-20 10:05:00,37.78,37.79,37.67,37.7,233172.0,21.2421,21.2478,21.1803,21.1972,233172.0
2015-11-20 10:10:00,37.7,37.97,37.7,37.95,183973.0,21.1972,21.349,21.1972,21.3377,183973.0
2015-11-20 10:15:00,37.94,38.08,37.86,38.01,98698.0,21.3321,21.4108,21.2871,21.3715,98698.0
2015-11-20 10:20:00,38.01,38.11,37.99,38.03,26069.0,21.3715,21.4277,21.3602,21.3827,26069.0
2015-11-20 10:25:00,38.04,38.1,38.02,38.05,44140.0,21.3883,21.4221,21.3771,21.394,44140.0
2015-11-20 10:30:00,38.06,38.08,38.02,38.04,31279.0,21.3996,21.4108,21.3771,21.3883,31279.0
2015-11-20 10:35:00,38.04,38.07,37.96,38.0,69471.0,21.3883,21.4052,21.3434,21.3658,69471.0
2015-11-20 10:40:00,37.99,38.01,37.9,37.93,51871.0,21.3602,21.3715,21.3096,21.3265,51871.0
2015-11-20 10:45:00,37.93,37.98,37.84,37.86,54550.0,21.3265,21.3546,21.2759,21.2871,54550.0
2015-11-20 10:50:00,37.85,37.85,37.75,37.77,27106.0,21.2815,21.2815,21.2253,21.2365,27106.0
2015-11-20 10:55:00,37.78,37.81,37.61,37.61,19948.0,21.2421,21.259,21.1466,21.1466,19948.0
2015-11-20 11:00:00,37.62,37.75,37.6,37.72,125025.0,21.1522,21.2253,21.1409,21.2084,125025.0
2015-11-20 11:05:00,37.72,37.85,37.71,37.81,107663.0,21.2084,21.2815,21.2028,21.259,107663.0
2015-11-20 11:10:00,37.81,37.85,37.77,37.8,87535.0,21.259,21.2815,21.2365,21.2534,87535.0
2015-11-20 11:15:00,37.8,38.01,37.8,37.99,168868.0,21.2534,21.3715,21.2534,21.3602,168868.0
2015-11-20 11:20:00,37.99,38.03,37.94,38.0,127282.0,21.3602,21.3827,21.3321,21.3658,127282.0
2015-11-20 11:25:00,38.0,38.02,37.95,38.0,58619.0,21.3658,21.3771,21.3377,21.3658,58619.0
2015-11-20 11:30:00,37.99,38.01,37.94,37.98,129020.0,21.3602,21.3715,21.3321,21.3546,129020.0
2015-11-20 11:35:00,37.97,38.0,37.97,37.97,26202.0,21.349,21.3658,21.349,21.349,26202.0
2015-11-20 11:40:00,37.98,37.99,37.97,37.98,31300.0,21.3546,21.3602,21.349,21.3546,31300.0
2015-11-20 11:45:00,37.98,38.01,37.97,37.97,101814.0,21.3546,21.3715,21.349,21.349,101814.0
2015-11-20 11:50:00,37.97,37.99,37.97,37.97,37440.0,21.349,21.3602,21.349,21.349,37440.0
2015-11-20 11:55:00,37.97,38.0,37.97,37.97,78981.0,21.349,21.3658,21.349,21.349,78981.0
2015-11-20 12:00:00,37.97,38.0,37.92,37.94,144618.0,21.349,21.3658,21.3209,21.3321,144618.0
2015-11-20 12:05:00,37.93,37.99,37.84,37.87,312254.0,21.3265,21.3602,21.2759,21.2927,312254.0
2015-11-20 12:10:00,37.87,37.87,37.78,37.8,19534.0,21.2927,21.2927,21.2421,21.2534,19534.0
2015-11-20 12:15:00,37.8,37.85,37.78,37.85,15841.0,21.2534,21.2815,21.2421,21.2815,15841.0
2015-11-20 12:20:00,37.86,37.87,37.7,37.73,15417.0,21.2871,21.2927,21.1972,21.214,15417.0
2015-11-20 12:25:00,37.72,37.74,37.6,37.6,27501.0,21.2084,21.2197,21.1409,21.1409,27501.0
2015-11-20 12:30:00,37.61,37.68,37.6,37.65,16649.0,21.1466,21.1859,21.1409,21.1691,16649.0
2015-11-20 12:35:00,37.65,37.82,37.61,37.81,134394.0,21.1691,21.2646,21.1466,21.259,134394.0
2015-11-20 12:40:00,37.83,38.0,37.77,37.97,294015.0,21.2703,21.3658,21.2365,21.349,294015.0
2015-11-20 12:45:00,37.97,38.01,37.96,37.98,47238.0,21.349,21.3715,21.3434,21.3546,47238.0
2015-11-20 12:50:00,37.98,38.03,37.97,38.0,66098.0,21.3546,21.3827,21.349,21.3658,66098.0
2015-11-20 12:55:00,37.99,38.02,37.97,38.0,106779.0,21.3602,21.3771,21.349,21.3658,106779.0
2015-11-20 13:00:00,38.0,38.03,37.98,38.01,85316.0,21.3658,21.3827,21.3546,21.3715,85316.0
2015-11-20 13:05:00,38.01,38.04,37.99,38.02,33645.0,21.3715,21.3883,21.3602,21.3771,33645.0
2015-11-20 13:10:00,38.02,38.04,37.96,37.98,56086.0,21.3771,21.3883,21.3434,21.3546,56086.0
2015-11-20 13:15:00,37.99,38.01,37.97,37.98,136047.0,21.3602,21.3715,21.349,21.3546,136047.0
2015-11-20 13:20:00,37.98,38.0,37.98,38.0,36227.0,21.3546,21.3658,21.3546,21.3658,36227.0
2015-11-20 13:25:00,38.0,38.0,37.98,37.99,50809.0,21.3658,21.3658,21.3546,21.3602,50809.0
2015-11-20 13:30:00,37.98,37.99,37.9,37.94,227154.0,21.3546,21.3602,21.3096,21.3321,227154.0
2015-11-20 13:35:00,37.95,37.95,37.9,37.92,140871.0,21.3377,21.3377,21.3096,21.3209,140871.0
2015-11-20 13:40:00,37.92,37.93,37.65,37.66,101120.0,21.3209,21.3265,21.1691,21.1747,101120.0
2015-11-20 13:45:00,37.65,37.68,37.55,37.55,29543.0,21.1691,21.1859,21.1128,21.1128,29543.0
2015-11-20 13:50:00,37.55,37.55,37.41,37.43,57263.0,21.1128,21.1128,21.0341,21.0454,57263.0
2015-11-20 13:55:00,37.43,37.43,37.32,37.32,29728.0,21.0454,21.0454,20.9835,20.9835,29728.0
2015-11-20 14:00:00,37.33,37.36,37.22,37.22,43603.0,20.9891,21.006,20.9273,20.9273,43603.0
2015-11-20 14:05:00,37.22,37.22,37.05,37.16,94378.0,20.9273,20.9273,20.8317,20.8935,94378.0
2015-11-20 14:10:00,37.16,37.21,37.05,37.1,52612.0,20.8935,20.9217,20.8317,20.8598,52612.0
2015-11-20 14:15:00,37.1,37.1,36.96,37.03,123791.0,20.8598,20.8598,20.7811,20.8205,123791.0
2015-11-20 14:20:00,37.03,37.04,36.91,36.97,58267.0,20.8205,20.8261,20.753,20.7867,58267.0
2015-11-20 14:25:00,36.98,37.0,36.9,36.93,35402.0,20.7923,20.8036,20.7474,20.7642,35402.0
2015-11-20 14:30:00,36.93,36.93,36.83,36.87,131870.0,20.7642,20.7642,20.708,20.7305,131870.0
2015-11-20 14:35:00,36.87,36.89,36.69,36.7,171831.0,20.7305,20.7417,20.6293,20.6349,171831.0
2015-11-20 14:40:00,36.69,36.78,36.61,36.64,137078.0,20.6293,20.6799,20.5843,20.6012,137078.0
2015-11-20 14:45:00,36.64,36.69,36.55,36.69,101515.0,20.6012,20.6293,20.5506,20.6293,101515.0
2015-11-20 14:50:00,36.7,36.86,36.69,36.82,87683.0,20.6349,20.7249,20.6293,20.7024,87683.0
2015-11-20 14:55:00,36.82,36.85,36.75,36.75,65773.0,20.7024,20.7192,20.663,20.663,65773.0
2015-11-20 15:00:00,36.76,36.76,36.64,36.75,103924.0,20.6686,20.6686,20.6012,20.663,103924.0
2015-11-20 15:05:00,36.74,36.87,36.74,36.8,74767.0,20.6574,20.7305,20.6574,20.6911,74767.0
2015-11-20 15:10:00,36.78,36.8,36.72,36.75,52906.0,20.6799,20.6911,20.6462,20.663,52906.0
2015-11-20 15:15:00,36.75,36.86,36.74,36.81,43928.0,20.663,20.7249,20.6574,20.6968,43928.0
2015-11-20 15:20:00,36.81,36.81,36.74,36.77,60469.0,20.6968,20.6968,20.6574,20.6743,60469.0
2015-11-20 15:25:00,36.77,36.81,36.76,36.79,70545.0,20.6743,20.6968,20.6686,20.6855,70545.0
2015-11-20 15:30:00,36.79,36.94,36.79,36.9,210656.0,20.6855,20.7698,20.6855,20.7474,210656.0
2015-11-20 15:35:00,36.9,36.95,36.89,36.9,199228.0,20.7474,20.7755,20.7417,20.7474,199228.0
2015-11-20 15:40:00,36.9,36.93,36.83,36.86,109456.0,20.7474,20.7642,20.708,20.7249,109456.0
2015-11-20 15:45:00,36.86,36.89,36.79,36.84,239128.0,20.7249,20.7417,20.6855,20.7136,239128.0
2015-11-20 15:50:00,36.84,36.87,36.78,36.8,309315.0,20.7136,20.7305,20.6799,20.6911,309315.0
2015-11-20 15:55:00,36.8,36.87,36.73,36.83,658245.0,20.6911,20.7305,20.6518,20.708,658245.0
2015-11-23 09:30:00,36.74,36.77,36.48,36.6,74173.0,20.6574,20.6743,20.5112,20.5787,74173.0
2015-11-23 09:35:00,36.6,36.77,36.45,36.66,287006.0,20.5787,20.6743,20.4943,20.6124,287006.0
2015-11-23 09:40:00,36.66,37.07,36.66,36.9,64349.0,20.6124,20.8429,20.6124,20.7474,64349.0
2015-11-23 09:45:00,36.93,37.07,36.82,36.98,63438.0,20.7642,20.8429,20.7024,20.7923,63438.0
2015-11-23 09:50:00,36.98,37.19,36.97,37.02,47926.0,20.7923,20.9104,20.7867,20.8148,47926.0
2015-11-23 09:55:00,37.02,37.14,36.91,37.05,65216.0,20.8148,20.8823,20.753,20.8317,65216.0
2015-11-23 10:00:00,37.05,37.07,36.86,36.9,63017.0,20.8317,20.8429,20.7249,20.7474,63017.0
2015-11-23 10:05:00,36.9,37.0,36.87,36.95,75925.0,20.7474,20.8036,20.7305,20.7755,75925.0
2015-11-23 10:10:00,36.95,37.05,36.92,37.02,40977.0,20.7755,20.8317,20.7586,20.8148,40977.0
2015-11-23 10:15:00,37.0,37.2,36.95,37.16,78539.0,20.8036,20.916,20.7755,20.8935,78539.0
2015-11-23 10:20:00,37.18,37.34,37.12,37.34,47571.0,20.9048,20.9948,20.8711,20.9948,47571.0
2015-11-23 10:25:00,37.35,37.37,37.21,37.22,54699.0,21.0004,21.0116,20.9217,20.9273,54699.0
2015-11-23 10:30:00,37.24,37.25,37.13,37.17,72923.0,20.9385,20.9441,20.8767,20.8992,72923.0
2015-11-23 10:35:00,37.17,37.26,37.15,37.21,92184.0,20.8992,20.9498,20.8879,20.9217,92184.0
2015-11-23 10:40:00,37.22,37.33,37.09,37.33,102206.0,20.9273,20.9891,20.8542,20.9891,102206.0
2015-11-23 10:45:00,37.33,37.51,37.29,37.49,315104.0,20.9891,21.0903,20.9666,21.0791,315104.0
2015-11-23 10:50:00,37.5,37.54,37.44,37.46,167091.0,21.0847,21.1072,21.051,21.0622,167091.0
2015-11-23 10:55:00,37.47,37.51,37.45,37.48,209991.0,21.0678,21.0903,21.0566,21.0735,209991.0
2015-11-23 11:00:00,37.48,37.51,37.42,37.47,270983.0,21.0735,21.0903,21.0397,21.0678,270983.0
2015-11-23 11:05:00,37.47,37.5,37.37,37.37,352178.0,21.0678,21.0847,21.0116,21.0116,352178.0
2015-11-23 11:10:00,37.37,37.47,37.35,37.35,175267.0,21.0116,21.0678,21.0004,21.0004,175267.0
2015-11-23 11:15:00,37.36,37.42,37.31,37.33,57351.0,21.006,21.0397,20.9779,20.9891,57351.0
2015-11-23 11:20:00,37.33,37.38,37.25,37.27,57712.0,20.9891,21.0172,20.9441,20.9554,57712.0
2015-11-23 11:25:00,37.27,37.34,37.23,37.32,65156.0,20.9554,20.9948,20.9329,20.9835,65156.0
2015-11-23 11:30:00,37.32,37.33,37.2,37.2,75477.0,20.9835,20.9891,20.916,20.916,75477.0
2015-11-23 11:35:00,37.21,37.3,37.11,37.18,98944.0,20.9217,20.9723,20.8654,20.9048,98944.0
2015-11-23 11:40:00,37.19,37.41,37.18,37.4,476995.0,20.9104,21.0341,20.9048,21.0285,476995.0
2015-11-23 11:45:00,37.4,37.49,37.38,37.47,409264.0,21.0285,21.0791,21.0172,21.0678,409264.0
2015-11-23 11:50:00,37.47,37.53,37.37,37.39,364739.0,21.0678,21.1016,21.0116,21.0229,364739.0
2015-11-23 11:55:00,37.39,37.39,37.31,37.32,59517.0,21.0229,21.0229,20.9779,20.9835,59517.0
2015-11-23 12:00:00,37.3,37.32,37.23,37.25,37500.0,20.9723,20.9835,20.9329,20.9441,37500.0
2015-11-23 12:05:00,37.25,37.27,37.15,37.19,57686.0,20.9441,20.9554,20.8879,20.9104,57686.0
2015-11-23 12:10:00,37.19,37.22,37.18,37.19,53784.0,20.9104,20.9273,20.9048,20.9104,53784.0
2015-11-23 12:15:00,37.19,37.2,37.04,37.09,36873.0,20.9104,20.916,20.8261,20.8542,36873.0
2015-11-23 12:20:00,37.1,37.11,37.03,37.03,34417.0,20.8598,20.8654,20.8205,20.8205,34417.0
2015-11-23 12:25:00,37.05,37.2,37.04,37.19,199501.0,20.8317,20.916,20.8261,20.9104,199501.0
2015-11-23 12:30:00,37.19,37.29,37.18,37.26,135989.0,20.9104,20.9666,20.9048,20.9498,135989.0
2015-11-23 12:35:00,37.26,37.27,37.18,37.23,108635.0,20.9498,20.9554,20.9048,20.9329,108635.0
2015-11-23 12:40:00,37.23,37.25,37.09,37.12,119266.0,20.9329,20.9441,20.8542,20.8711,119266.0
2015-11-23 12:45:00,37.12,37.17,37.08,37.09,142627.0,20.8711,20.8992,20.8486,20.8542,142627.0
2015-11-23 12:50:00,37.09,37.13,37.08,37.1,104462.0,20.8542,20.8767,20.8486,20.8598,104462.0
2015-11-23 12:55:00,37.11,37.12,37.06,37.09,28094.0,20.8654,20.8711,20.8373,20.8542,28094.0
2015-11-23 13:00:00,37.1,37.1,37.03,37.07,38211.0,20.8598,20.8598,20.8205,20.8429,38211.0
2015-11-23 13:05:00,37.06,37.29,37.06,37.26,374856.0,20.8373,20.9666,20.8373,20.9498,374856.0
2015-11-23 13:10:00,37.27,37.27,37.22,37.26,168813.0,20.9554,20.9554,20.9273,20.9498,168813.0
2015-11-23 13:15:00,37.26,37.28,37.18,37.23,86725.0,20.9498,20.961,20.9048,20.9329,86725.0
2015-11-23 13:20:00,37.24,37.24,37.15,37.23,107915.0,20.9385,20.9385,20.8879,20.9329,107915.0
2015-11-23 13:25:00,37.23,37.25,37.11,37.15,125174.0,20.9329,20.9441,20.8654,20.8879,125174.0
2015-11-23 13:30:00,37.14,37.14,37.03,37.05,41843.0,20.8823,20.8823,20.8205,20.8317,41843.0
2015-11-23 13:35:00,37.04,37.08,37.01,37.02,28353.0,20.8261,20.8486,20.8092,20.8148,28353.0
2015-11-23 13:40:00,37.02,37.02,36.93,36.94,33582.0,20.8148,20.8148,20.7642,20.7698,33582.0
2015-11-23 13:45:00,36.94,36.98,36.86,36.86,44126.0,20.7698,20.7923,20.7249,20.7249,44126.0
2015-11-23 13:50:00,36.86,36.87,36.76,36.8,46094.0,20.7249,20.7305,20.6686,20.6911,46094.0
2015-11-23 13:55:00,36.8,36.82,36.69,36.76,109807.0,20.6911,20.7024,20.6293,20.6686,109807.0
2015-11-23 14:00:00,36.75,36.79,36.69,36.71,52799.0,20.663,20.6855,20.6293,20.6405,52799.0
2015-11-23 14:05:00,36.72,36.75,36.68,36.69,61757.0,20.6462,20.663,20.6237,20.6293,61757.0
2015-11-23 14:10:00,36.68,36.7,36.59,36.69,49504.0,20.6237,20.6349,20.5731,20.6293,49504.0
2015-11-23 14:15:00,36.69,36.74,36.66,36.7,37935.0,20.6293,20.6574,20.6124,20.6349,37935.0
2015-11-23 14:20:00,36.69,36.7,36.6,36.6,49284.0,20.6293,20.6349,20.5787,20.5787,49284.0
2015-11-23 14:25:00,36.6,36.61,36.56,36.57,44807.0,20.5787,20.5843,20.5562,20.5618,44807.0
2015-11-23 14:30:00,36.58,36.58,36.44,36.49,93392.0,20.5674,20.5674,20.4887,20.5168,93392.0
2015-11-23 14:35:00,36.49,36.51,36.46,36.5,45180.0,20.5168,20.5281,20.5,20.5225,45180.0
2015-11-23 14:40:00,36.51,36.54,36.49,36.53,50438.0,20.5281,20.5449,20.5168,20.5393,50438.0
2015-11-23 14:45:00,36.53,36.61,36.53,36.57,78197.0,20.5393,20.5843,20.5393,20.5618,78197.0
2015-11-23 14:50:00,36.58,36.66,36.58,36.62,36164.0,20.5674,20.6124,20.5674,20.5899,36164.0
2015-11-23 14:55:00,36.63,36.73,36.62,36.67,43403.0,20.5955,20.6518,20.5899,20.618,43403.0
2015-11-23 15:00:00,36.67,36.7,36.62,36.64,29219.0,20.618,20.6349,20.5899,20.6012,29219.0
2015-11-23 15:05:00,36.64,36.7,36.63,36.65,52072.0,20.6012,20.6349,20.5955,20.6068,52072.0
2015-11-23 15:10:00,36.65,36.67,36.55,36.59,37527.0,20.6068,20.618,20.5506,20.5731,37527.0
2015-11-23 15:15:00,36.59,36.6,36.54,36.55,21237.0,20.5731,20.5787,20.5449,20.5506,21237.0
2015-11-23 15:20:00,36.55,36.59,36.51,36.53,28002.0,20.5506,20.5731,20.5281,20.5393,28002.0
2015-11-23 15:25:00,36.54,36.57,36.49,36.53,47404.0,20.5449,20.5618,20.5168,20.5393,47404.0
2015-11-23 15:30:00,36.53,36.59,36.52,36.56,45342.0,20.5393,20.5731,20.5337,20.5562,45342.0
2015-11-23 15:35:00,36.55,36.63,36.49,36.51,116123.0,20.5506,20.5955,20.5168,20.5281,116123.0
2015-11-23 15:40:00,36.5,36.55,36.47,36.48,61507.0,20.5225,20.5506,20.5056,20.5112,61507.0
2015-11-23 15:45:00,36.48,36.58,36.46,36.57,108473.0,20.5112,20.5674,20.5,20.5618,108473.0
2015-11-23 15:50:00,36.57,36.64,36.57,36.62,92961.0,20.5618,20.6012,20.5618,20.5899,92961.0
2015-11-23 15:55:00,36.63,36.69,36.6,36.65,180057.0,20.5955,20.6293,20.5787,20.6068,180057.0
2015-11-24 09:30:00,36.7,36.99,36.65,36.99,101847.0,20.6349,20.798,20.6068,20.798,101847.0
2015-11-24 09:35:00,36.98,37.37,36.98,37.08,195095.0,20.7923,21.0116,20.7923,20.8486,195095.0
2015-11-24 09:40:00,37.08,37.52,37.05,37.48,360657.0,20.8486,21.096,20.8317,21.0735,360657.0
2015-11-24 09:45:00,37.48,37.55,37.41,37.44,270900.0,21.0735,21.1128,21.0341,21.051,270900.0
2015-11-24 09:50:00,37.44,37.59,37.44,37.5,161392.0,21.051,21.1353,21.051,21.0847,161392.0
2015-11-24 09:55:00,37.5,37.57,37.27,37.45,314473.0,21.0847,21.1241,20.9554,21.0566,314473.0
2015-11-24 10:00:00,37.45,37.51,37.45,37.48,162416.0,21.0566,21.0903,21.0566,21.0735,162416.0
2015-11-24 10:05:00,37.48,37.54,37.39,37.41,131278.0,21.0735,21.1072,21.0229,21.0341,131278.0
2015-11-24 10:10:00,37.42,37.47,37.36,37.4,166032.0,21.0397,21.0678,21.006,21.0285,166032.0
2015-11-24 10:15:00,37.4,37.44,37.13,37.15,344943.0,21.0285,21.051,20.8767,20.8879,344943.0
2015-11-24 10:20:00,37.14,37.17,37.08,37.09,33869.0,20.8823,20.8992,20.8486,20.8542,33869.0
2015-11-24 10:25:00,37.09,37.09,36.99,37.0,95697.0,20.8542,20.8542,20.798,20.8036,95697.0
2015-11-24 10:30:00,36.99,37.02,36.92,36.97,94285.0,20.798,20.8148,20.7586,20.7867,94285.0
2015-11-24 10:35:00,36.96,37.04,36.92,36.94,40174.0,20.7811,20.8261,20.7586,20.7698,40174.0
2015-11-24 10:40:00,36.95,36.98,36.83,36.89,69139.0,20.7755,20.7923,20.708,20.7417,69139.0
2015-11-24 10:45:00,36.89,36.94,36.86,36.91,51270.0,20.7417,20.7698,20.7249,20.753,51270.0
2015-11-24 10:50:00,36.94,36.99,36.84,36.93,59069.0,20.7698,20.798,20.7136,20.7642,59069.0
2015-11-24 10:55:00,36.93,37.13,36.92,37.12,455777.0,20.7642,20.8767,20.7586,20.8711,455777.0
2015-11-24 11:00:00,37.11,37.42,37.07,37.38,477994.0,20.8654,21.0397,20.8429,21.0172,477994.0
2015-11-24 11:05:00,37.39,37.48,37.08,37.11,1121264.0,21.0229,21.0735,20.8486,20.8654,1121264.0
2015-11-24 11:10:00,37.12,37.33,37.12,37.33,292324.0,20.8711,20.9891,20.8711,20.9891,292324.0
2015-11-24 11:15:00,37.34,37.36,37.2,37.3,360232.0,20.9948,21.006,20.916,20.9723,360232.0
2015-11-24 11:20:00,37.29,37.4,37.23,37.39,37943.0,20.9666,21.0285,20.9329,21.0229,37943.0
2015-11-24 11:25:00,37.39,37.42,37.25,37.32,102853.0,21.0229,21.0397,20.9441,20.9835,102853.0
2015-11-24 11:30:00,37.32,37.41,37.28,37.28,60813.0,20.9835,21.0341,20.961,20.961,60813.0
2015-11-24 11:35:00,37.28,37.31,37.13,37.15,42159.0,20.961,20.9779,20.8767,20.8879,42159.0
2015-11-24 11:40:00,37.15,37.34,37.13,37.25,106994.0,20.8879,20.9948,20.8767,20.9441,106994.0
2015-11-24 11:45:00,37.27,37.36,37.19,37.23,36719.0,20.9554,21.006,20.9104,20.9329,36719.0
2015-11-24 11:50:00,37.23,37.35,37.23,37.33,32498.0,20.9329,21.0004,20.9329,20.9891,32498.0
2015-11-24 11:55:00,37.34,37.42,37.32,37.33,25761.0,20.9948,21.0397,20.9835,20.9891,25761.0
2015-11-24 12:00:00,37.33,37.39,37.3,37.31,33014.0,20.9891,21.0229,20.9723,20.9779,33014.0
2015-11-24 12:05:00,37.31,37.36,37.3,37.31,65744.0,20.9779,21.006,20.9723,20.9779,65744.0
2015-11-24 12:10:00,37.32,37.34,37.24,37.25,28082.0,20.9835,20.9948,20.9385,20.9441,28082.0
2015-11-24 12:15:00,37.25,37.28,37.16,37.16,62577.0,20.9441,20.961,20.8935,20.8935,62577.0
2015-11-24 12:20:00,37.16,37.22,37.08,37.18,53822.0,20.8935,20.9273,20.8486,20.9048,53822.0
2015-11-24 12:25:00,37.19,37.29,37.17,37.26,37422.0,20.9104,20.9666,20.8992,20.9498,37422.0
2015-11-24 12:30:00,37.27,37.29,37.22,37.27,25789.0,20.9554,20.9666,20.9273,20.9554,25789.0
2015-11-24 12:35:00,37.26,37.3,37.23,37.24,27069.0,20.9498,20.9723,20.9329,20.9385,27069.0
2015-11-24 12:40:00,37.23,37.25,37.17,37.17,33336.0,20.9329,20.9441,20.8992,20.8992,33336.0
2015-11-24 12:45:00,37.16,37.19,37.1,37.1,25756.0,20.8935,20.9104,20.8598,20.8598,25756.0
2015-11-24 12:50:00,37.11,37.15,37.04,37.13,55750.0,20.8654,20.8879,20.8261,20.8767,55750.0
2015-11-24 12:55:00,37.13,37.14,37.08,37.09,20942.0,20.8767,20.8823,20.8486,20.8542,20942.0
2015-11-24 13:00:00,37.08,37.18,37.05,37.13,38246.0,20.8486,20.9048,20.8317,20.8767,38246.0
2015-11-24 13:05:00,37.1,37.17,37.06,37.11,35346.0,20.8598,20.8992,20.8373,20.8654,35346.0
2015-11-24 13:10:00,37.12,37.16,37.07,37.12,47853.0,20.8711,20.8935,20.8429,20.8711,47853.0
2015-11-24 13:15:00,37.13,37.13,36.96,36.96,40266.0,20.8767,20.8767,20.7811,20.7811,40266.0
2015-11-24 13:20:00,36.97,37.01,36.94,36.97,31698.0,20.7867,20.8092,20.7698,20.7867,31698.0
2015-11-24 13:25:00,36.97,37.04,36.97,37.01,32123.0,20.7867,20.8261,20.7867,20.8092,32123.0
2015-11-24 13:30:00,37.01,37.14,37.01,37.13,66890.0,20.8092,20.8823,20.8092,20.8767,66890.0
2015-11-24 13:35:00,37.13,37.22,37.12,37.18,68113.0,20.8767,20.9273,20.8711,20.9048,68113.0
2015-11-24 13:40:00,37.18,37.19,37.14,37.15,22358.0,20.9048,20.9104,20.8823,20.8879,22358.0
2015-11-24 13:45:00,37.15,37.18,37.15,37.16,39944.0,20.8879,20.9048,20.8879,20.8935,39944.0
2015-11-24 13:50:00,37.16,37.21,37.14,37.21,21518.0,20.8935,20.9217,20.8823,20.9217,21518.0
2015-11-24 13:55:00,37.2,37.24,37.15,37.17,24312.0,20.916,20.9385,20.8879,20.8992,24312.0
2015-11-24 14:00:00,37.17,37.22,37.16,37.19,37417.0,20.8992,20.9273,20.8935,20.9104,37417.0
2015-11-24 14:05:00,37.18,37.22,37.14,37.16,45003.0,20.9048,20.9273,20.8823,20.8935,45003.0
2015-11-24 14:10:00,37.16,37.18,37.13,37.15,92537.0,20.8935,20.9048,20.8767,20.8879,92537.0
2015-11-24 14:15:00,37.16,37.18,37.09,37.11,31059.0,20.8935,20.9048,20.8542,20.8654,31059.0
2015-11-24 14:20:00,37.12,37.14,37.08,37.1,46462.0,20.8711,20.8823,20.8486,20.8598,46462.0
2015-11-24 14:25:00,37.11,37.2,37.09,37.17,40547.0,20.8654,20.916,20.8542,20.8992,40547.0
2015-11-24 14:30:00,37.16,37.18,37.1,37.17,29021.0,20.8935,20.9048,20.8598,20.8992,29021.0
2015-11-24 14:35:00,37.18,37.19,37.12,37.17,29812.0,20.9048,20.9104,20.8711,20.8992,29812.0
2015-11-24 14:40:00,37.18,37.2,37.12,37.15,32875.0,20.9048,20.916,20.8711,20.8879,32875.0
2015-11-24 14:45:00,37.15,37.18,37.12,37.16,38696.0,20.8879,20.9048,20.8711,20.8935,38696.0
2015-11-24 14:50:00,37.17,37.17,37.09,37.15,32436.0,20.8992,20.8992,20.8542,20.8879,32436.0
2015-11-24 14:55:00,37.15,37.17,37.13,37.16,22766.0,20.8879,20.8992,20.8767,20.8935,22766.0
2015-11-24 15:00:00,37.17,37.17,37.1,37.11,41246.0,20.8992,20.8992,20.8598,20.8654,41246.0
2015-11-24 15:05:00,37.11,37.13,37.05,37.12,54054.0,20.8654,20.8767,20.8317,20.8711,54054.0
2015-11-24 15:10:00,37.12,37.16,37.08,37.1,39836.0,20.8711,20.8935,20.8486,20.8598,39836.0
2015-11-24 15:15:00,37.1,37.15,37.06,37.07,51396.0,20.8598,20.8879,20.8373,20.8429,51396.0
2015-11-24 15:20:00,37.08,37.15,37.08,37.1,42695.0,20.8486,20.8879,20.8486,20.8598,42695.0
2015-11-24 15:25:00,37.11,37.17,37.08,37.11,47538.0,20.8654,20.8992,20.8486,20.8654,47538.0
2015-11-24 15:30:00,37.11,37.17,37.1,37.12,63201.0,20.8654,20.8992,20.8598,20.8711,63201.0
2015-11-24 15:35:00,37.13,37.16,37.02,37.05,60124.0,20.8767,20.8935,20.8148,20.8317,60124.0
2015-11-24 15:40:00,37.05,37.08,37.0,37.05,105775.0,20.8317,20.8486,20.8036,20.8317,105775.0
2015-11-24 15:45:00,37.05,37.09,36.96,37.0,166009.0,20.8317,20.8542,20.7811,20.8036,166009.0
2015-11-24 15:50:00,37.0,37.05,36.95,36.95,142728.0,20.8036,20.8317,20.7755,20.7755,142728.0
2015-11-24 15:55:00,36.95,37.15,36.89,37.13,708638.0,20.7755,20.8879,20.7417,20.8767,708638.0
2015-11-25 09:30:00,36.9,37.05,36.84,36.95,54223.0,20.7474,20.8317,20.7136,20.7755,54223.0
2015-11-25 09:35:00,36.95,37.07,36.88,36.89,120911.0,20.7755,20.8429,20.7361,20.7417,120911.0
2015-11-25 09:40:00,36.88,36.91,36.82,36.85,141401.0,20.7361,20.753,20.7024,20.7192,141401.0
2015-11-25 09:45:00,36.85,37.15,36.84,37.14,168010.0,20.7192,20.8879,20.7136,20.8823,168010.0
2015-11-25 09:50:00,37.14,37.19,36.76,36.86,268664.0,20.8823,20.9104,20.6686,20.7249,268664.0
2015-11-25 09:55:00,36.87,37.02,36.82,36.9,59293.0,20.7305,20.8148,20.7024,20.7474,59293.0
2015-11-25 10:00:00,36.9,36.93,36.76,36.8,86768.0,20.7474,20.7642,20.6686,20.6911,86768.0
2015-11-25 10:05:00,36.77,36.88,36.72,36.77,72149.0,20.6743,20.7361,20.6462,20.6743,72149.0
2015-11-25 10:10:00,36.77,36.88,36.75,36.83,47102.0,20.6743,20.7361,20.663,20.708,47102.0
2015-11-25 10:15:00,36.82,36.82,36.7,36.72,55826.0,20.7024,20.7024,20.6349,20.6462,55826.0
2015-11-25 10:20:00,36.73,36.76,36.62,36.68,33160.0,20.6518,20.6686,20.5899,20.6237,33160.0
2015-11-25 10:25:00,36.67,36.68,36.57,36.6,28476.0,20.618,20.6237,20.5618,20.5787,28476.0
2015-11-25 10:30:00,36.6,36.69,36.59,36.61,84712.0,20.5787,20.6293,20.5731,20.5843,84712.0
2015-11-25 10:35:00,36.61,36.77,36.59,36.71,167338.0,20.5843,20.6743,20.5731,20.6405,167338.0
2015-11-25 10:40:00,36.72,36.75,36.7,36.7,39089.0,20.6462,20.663,20.6349,20.6349,39089.0
2015-11-25 10:45:00,36.71,36.77,36.69,36.71,59910.0,20.6405,20.6743,20.6293,20.6405,59910.0
2015-11-25 10:50:00,36.72,36.72,36.67,36.71,29508.0,20.6462,20.6462,20.618,20.6405,29508.0
2015-11-25 10:55:00,36.71,36.72,36.61,36.61,108181.0,20.6405,20.6462,20.5843,20.5843,108181.0
2015-11-25 11:00:00,36.61,36.65,36.61,36.63,55749.0,20.5843,20.6068,20.5843,20.5955,55749.0
2015-11-25 11:05:00,36.63,36.7,36.62,36.63,63334.0,20.5955,20.6349,20.5899,20.5955,63334.0
2015-11-25 11:10:00,36.63,36.63,36.52,36.52,143831.0,20.5955,20.5955,20.5337,20.5337,143831.0
2015-11-25 11:15:00,36.52,36.59,36.5,36.58,27298.0,20.5337,20.5731,20.5225,20.5674,27298.0
2015-11-25 11:20:00,36.59,36.61,36.56,36.6,11087.0,20.5731,20.5843,20.5562,20.5787,11087.0
2015-11-25 11:25:00,36.6,36.64,36.57,36.57,26599.0,20.5787,20.6012,20.5618,20.5618,26599.0
2015-11-25 11:30:00,36.58,36.59,36.48,36.49,24872.0,20.5674,20.5731,20.5112,20.5168,24872.0
2015-11-25 11:35:00,36.48,36.5,36.45,36.47,14948.0,20.5112,20.5225,20.4943,20.5056,14948.0
2015-11-25 11:40:00,36.45,36.48,36.4,36.47,21940.0,20.4943,20.5112,20.4662,20.5056,21940.0
2015-11-25 11:45:00,36.46,36.53,36.46,36.52,16928.0,20.5,20.5393,20.5,20.5337,16928.0
2015-11-25 11:50:00,36.53,36.53,36.43,36.44,27898.0,20.5393,20.5393,20.4831,20.4887,27898.0
2015-11-25 11:55:00,36.43,36.5,36.43,36.5,17789.0,20.4831,20.5225,20.4831,20.5225,17789.0
2015-11-25 12:00:00,36.5,36.52,36.33,36.36,126866.0,20.5225,20.5337,20.4269,20.4437,126866.0
2015-11-25 12:05:00,36.37,36.4,36.3,36.32,35366.0,20.4494,20.4662,20.41,20.4212,35366.0
2015-11-25 12:10:00,36.32,36.33,36.23,36.23,33232.0,20.4212,20.4269,20.3706,20.3706,33232.0
2015-11-25 12:15:00,36.25,36.25,36.19,36.22,81370.0,20.3819,20.3819,20.3482,20.365,81370.0
2015-11-25 12:20:00,36.22,36.23,36.18,36.19,42229.0,20.365,20.3706,20.3425,20.3482,42229.0
2015-11-25 12:25:00,36.2,36.21,36.1,36.2,35881.0,20.3538,20.3594,20.2975,20.3538,35881.0
2015-11-25 12:30:00,36.2,36.22,36.15,36.18,35416.0,20.3538,20.365,20.3257,20.3425,35416.0
2015-11-25 12:35:00,36.18,36.18,36.12,36.17,54344.0,20.3425,20.3425,20.3088,20.3369,54344.0
2015-11-25 12:40:00,36.17,36.19,36.12,36.12,29944.0,20.3369,20.3482,20.3088,20.3088,29944.0
2015-11-25 12:45:00,36.11,36.17,36.1,36.16,18809.0,20.3032,20.3369,20.2975,20.3313,18809.0
2015-11-25 12:50:00,36.15,36.15,36.07,36.09,16008.0,20.3257,20.3257,20.2807,20.2919,16008.0
2015-11-25 12:55:00,36.09,36.11,36.07,36.08,16072.0,20.2919,20.3032,20.2807,20.2863,16072.0
2015-11-25 13:00:00,36.07,36.13,36.06,36.12,31280.0,20.2807,20.3144,20.2751,20.3088,31280.0
2015-11-25 13:05:00,36.14,36.18,36.11,36.12,48673.0,20.32,20.3425,20.3032,20.3088,48673.0
2015-11-25 13:10:00,36.11,36.35,36.11,36.34,158365.0,20.3032,20.4381,20.3032,20.4325,158365.0
2015-11-25 13:15:00,36.33,36.46,36.31,36.4,100872.0,20.4269,20.5,20.4156,20.4662,100872.0
2015-11-25 13:20:00,36.39,36.42,36.29,36.34,51923.0,20.4606,20.4775,20.4044,20.4325,51923.0
2015-11-25 13:25:00,36.33,36.41,36.31,36.4,32698.0,20.4269,20.4718,20.4156,20.4662,32698.0
2015-11-25 13:30:00,36.41,36.41,36.33,36.37,35760.0,20.4718,20.4718,20.4269,20.4494,35760.0
2015-11-25 13:35:00,36.36,36.41,36.35,36.38,26002.0,20.4437,20.4718,20.4381,20.455,26002.0
2015-11-25 13:40:00,36.38,36.39,36.35,36.36,19810.0,20.455,20.4606,20.4381,20.4437,19810.0
2015-11-25 13:45:00,36.35,36.39,36.33,36.35,30903.0,20.4381,20.4606,20.4269,20.4381,30903.0
2015-11-25 13:50:00,36.35,36.38,36.34,36.34,29545.0,20.4381,20.455,20.4325,20.4325,29545.0
2015-11-25 13:55:00,36.34,36.36,36.33,36.34,37819.0,20.4325,20.4437,20.4269,20.4325,37819.0
2015-11-25 14:00:00,36.35,36.36,36.33,36.35,32409.0,20.4381,20.4437,20.4269,20.4381,32409.0
2015-11-25 14:05:00,36.34,36.35,36.32,36.32,59660.0,20.4325,20.4381,20.4212,20.4212,59660.0
2015-11-25 14:10:00,36.32,36.33,36.25,36.28,26583.0,20.4212,20.4269,20.3819,20.3988,26583.0
2015-11-25 14:15:00,36.27,36.33,36.26,36.27,33018.0,20.3931,20.4269,20.3875,20.3931,33018.0
2015-11-25 14:20:00,36.28,36.32,36.27,36.29,31199.0,20.3988,20.4212,20.3931,20.4044,31199.0
2015-11-25 14:25:00,36.28,36.3,36.25,36.26,44848.0,20.3988,20.41,20.3819,20.3875,44848.0
2015-11-25 14:30:00,36.26,36.27,36.24,36.26,36405.0,20.3875,20.3931,20.3763,20.3875,36405.0
2015-11-25 14:35:00,36.25,36.29,36.23,36.29,60571.0,20.3819,20.4044,20.3706,20.4044,60571.0
2015-11-25 14:40:00,36.29,36.3,36.26,36.27,40745.0,20.4044,20.41,20.3875,20.3931,40745.0
2015-11-25 14:45:00,36.27,36.36,36.27,36.36,77714.0,20.3931,20.4437,20.3931,20.4437,77714.0
2015-11-25 14:50:00,36.36,36.37,36.27,36.3,40002.0,20.4437,20.4494,20.3931,20.41,40002.0
2015-11-25 14:55:00,36.3,36.35,36.3,36.34,25203.0,20.41,20.4381,20.41,20.4325,25203.0
2015-11-25 15:00:00,36.34,36.37,36.33,36.36,43849.0,20.4325,20.4494,20.4269,20.4437,43849.0
2015-11-25 15:05:00,36.35,36.42,36.34,36.41,55010.0,20.4381,20.4775,20.4325,20.4718,55010.0
2015-11-25 15:10:00,36.41,36.42,36.38,36.4,33847.0,20.4718,20.4775,20.455,20.4662,33847.0
2015-11-25 15:15:00,36.4,36.48,36.39,36.47,91474.0,20.4662,20.5112,20.4606,20.5056,91474.0
2015-11-25 15:20:00,36.47,36.5,36.44,36.49,57337.0,20.5056,20.5225,20.4887,20.5168,57337.0
2015-11-25 15:25:00,36.49,36.6,36.48,36.56,64757.0,20.5168,20.5787,20.5112,20.5562,64757.0
2015-11-25 15:30:00,36.57,36.58,36.55,36.56,42088.0,20.5618,20.5674,20.5506,20.5562,42088.0
2015-11-25 15:35:00,36.55,36.56,36.46,36.47,74390.0,20.5506,20.5562,20.5,20.5056,74390.0
2015-11-25 15:40:00,36.47,36.51,36.4,36.4,59659.0,20.5056,20.5281,20.4662,20.4662,59659.0
2015-11-25 15:45:00,36.39,36.45,36.38,36.43,72169.0,20.4606,20.4943,20.455,20.4831,72169.0
2015-11-25 15:50:00,36.42,36.43,36.38,36.39,69289.0,20.4775,20.4831,20.455,20.4606,69289.0
2015-11-25 15:55:00,36.39,36.49,36.39,36.45,217152.0,20.4606,20.5168,20.4606,20.4943,217152.0
2015-11-27 09:30:00,36.09,36.38,36.06,36.32,78481.0,20.2919,20.455,20.2751,20.4212,78481.0
2015-11-27 09:35:00,36.36,36.37,36.14,36.35,195833.0,20.4437,20.4494,20.32,20.4381,195833.0
2015-11-27 09:40:00,36.33,36.35,36.13,36.21,87956.0,20.4269,20.4381,20.3144,20.3594,87956.0
2015-11-27 09:45:00,36.2,36.2,36.06,36.2,90262.0,20.3538,20.3538,20.2751,20.3538,90262.0
2015-11-27 09:50:00,36.18,36.31,36.15,36.28,19014.0,20.3425,20.4156,20.3257,20.3988,19014.0
2015-11-27 09:55:00,36.28,36.29,36.13,36.23,44064.0,20.3988,20.4044,20.3144,20.3706,44064.0
2015-11-27 10:00:00,36.21,36.21,36.01,36.1,54582.0,20.3594,20.3594,20.2469,20.2975,54582.0
2015-11-27 10:05:00,36.1,36.13,36.0,36.02,74008.0,20.2975,20.3144,20.2413,20.2526,74008.0
2015-11-27 10:10:00,36.03,36.19,36.02,36.16,11491.0,20.2582,20.3482,20.2526,20.3313,11491.0
2015-11-27 10:15:00,36.14,36.18,36.04,36.12,19631.0,20.32,20.3425,20.2638,20.3088,19631.0
2015-11-27 10:20:00,36.13,36.21,36.07,36.2,46888.0,20.3144,20.3594,20.2807,20.3538,46888.0
2015-11-27 10:25:00,36.19,36.26,36.11,36.17,34675.0,20.3482,20.3875,20.3032,20.3369,34675.0
2015-11-27 10:30:00,36.19,36.19,36.03,36.03,21849.0,20.3482,20.3482,20.2582,20.2582,21849.0
2015-11-27 10:35:00,36.03,36.13,36.01,36.11,31738.0,20.2582,20.3144,20.2469,20.3032,31738.0
2015-11-27 10:40:00,36.1,36.14,36.05,36.12,33662.0,20.2975,20.32,20.2694,20.3088,33662.0
2015-11-27 10:45:00,36.1,36.13,36.07,36.12,20551.0,20.2975,20.3144,20.2807,20.3088,20551.0
2015-11-27 10:50:00,36.13,36.15,36.0,36.03,17948.0,20.3144,20.3257,20.2413,20.2582,17948.0
2015-11-27 10:55:00,36.01,36.04,35.9,35.99,33434.0,20.2469,20.2638,20.1851,20.2357,33434.0
2015-11-27 11:00:00,35.99,36.03,35.92,35.95,16055.0,20.2357,20.2582,20.1963,20.2132,16055.0
2015-11-27 11:05:00,35.95,36.01,35.85,35.97,95091.0,20.2132,20.2469,20.157,20.2245,95091.0
2015-11-27 11:10:00,35.96,36.0,35.91,35.95,82175.0,20.2188,20.2413,20.1907,20.2132,82175.0
2015-11-27 11:15:00,35.95,36.02,35.92,35.97,120254.0,20.2132,20.2526,20.1963,20.2245,120254.0
2015-11-27 11:20:00,35.97,36.0,35.96,35.99,29692.0,20.2245,20.2413,20.2188,20.2357,29692.0
2015-11-27 11:25:00,36.0,36.07,35.98,36.07,29435.0,20.2413,20.2807,20.2301,20.2807,29435.0
2015-11-27 11:30:00,36.07,36.14,36.07,36.1,48291.0,20.2807,20.32,20.2807,20.2975,48291.0
2015-11-27 11:35:00,36.11,36.17,36.08,36.11,31410.0,20.3032,20.3369,20.2863,20.3032,31410.0
2015-11-27 11:40:00,36.11,36.17,36.11,36.15,16435.0,20.3032,20.3369,20.3032,20.3257,16435.0
2015-11-27 11:45:00,36.15,36.16,36.1,36.11,20666.0,20.3257,20.3313,20.2975,20.3032,20666.0
2015-11-27 11:50:00,36.11,36.21,36.1,36.17,19773.0,20.3032,20.3594,20.2975,20.3369,19773.0
2015-11-27 11:55:00,36.16,36.29,36.15,36.26,18737.0,20.3313,20.4044,20.3257,20.3875,18737.0
2015-11-27 12:00:00,36.26,36.29,36.18,36.2,14649.0,20.3875,20.4044,20.3425,20.3538,14649.0
2015-11-27 12:05:00,36.21,36.24,36.2,36.21,11355.0,20.3594,20.3763,20.3538,20.3594,11355.0
2015-11-27 12:10:00,36.22,36.22,36.18,36.18,13948.0,20.365,20.365,20.3425,20.3425,13948.0
2015-11-27 12:15:00,36.18,36.19,36.08,36.15,21552.0,20.3425,20.3482,20.2863,20.3257,21552.0
2015-11-27 12:20:00,36.15,36.19,36.09,36.19,25944.0,20.3257,20.3482,20.2919,20.3482,25944.0
2015-11-27 12:25:00,36.19,36.21,36.16,36.18,37239.0,20.3482,20.3594,20.3313,20.3425,37239.0
2015-11-27 12:30:00,36.18,36.29,36.18,36.27,17836.0,20.3425,20.4044,20.3425,20.3931,17836.0
2015-11-27 12:35:00,36.27,36.28,36.16,36.18,50013.0,20.3931,20.3988,20.3313,20.3425,50013.0
2015-11-27 12:40:00,36.18,36.26,36.18,36.23,47211.0,20.3425,20.3875,20.3425,20.3706,47211.0
2015-11-27 12:45:00,36.22,36.25,36.19,36.23,75521.0,20.365,20.3819,20.3482,20.3706,75521.0
2015-11-27 12:50:00,36.23,36.26,36.18,36.19,74693.0,20.3706,20.3875,20.3425,20.3482,74693.0
2015-11-27 12:55:00,36.19,36.19,36.11,36.15,161212.0,20.3482,20.3482,20.3032,20.3257,161212.0
2015-11-30 09:30:00,36.21,36.35,36.11,36.2,58477.0,20.3594,20.4381,20.3032,20.3538,58477.0
2015-11-30 09:35:00,36.2,36.26,36.01,36.01,60464.0,20.3538,20.3875,20.2469,20.2469,60464.0
2015-11-30 09:40:00,36.02,36.07,35.9,35.94,68493.0,20.2526,20.2807,20.1851,20.2076,68493.0
2015-11-30 09:45:00,35.94,36.06,35.94,36.01,39532.0,20.2076,20.2751,20.2076,20.2469,39532.0
2015-11-30 09:50:00,36.02,36.13,35.94,36.07,97790.0,20.2526,20.3144,20.2076,20.2807,97790.0
2015-11-30 09:55:00,36.09,36.13,35.96,35.97,37174.0,20.2919,20.3144,20.2188,20.2245,37174.0
2015-11-30 10:00:00,35.97,36.34,35.95,36.26,60550.0,20.2245,20.4325,20.2132,20.3875,60550.0
2015-11-30 10:05:00,36.24,36.36,36.22,36.32,43581.0,20.3763,20.4437,20.365,20.4212,43581.0
2015-11-30 10:10:00,36.31,36.46,36.25,36.26,48086.0,20.4156,20.5,20.3819,20.3875,48086.0
2015-11-30 10:15:00,36.27,36.29,36.1,36.14,53204.0,20.3931,20.4044,20.2975,20.32,53204.0
2015-11-30 10:20:00,36.13,36.3,36.11,36.25,147944.0,20.3144,20.41,20.3032,20.3819,147944.0
2015-11-30 10:25:00,36.23,36.28,36.11,36.15,72479.0,20.3706,20.3988,20.3032,20.3257,72479.0
2015-11-30 10:30:00,36.16,36.28,36.08,36.27,34751.0,20.3313,20.3988,20.2863,20.3931,34751.0
2015-11-30 10:35:00,36.28,36.28,36.14,36.2,22513.0,20.3988,20.3988,20.32,20.3538,22513.0
2015-11-30 10:40:00,36.2,36.28,36.17,36.26,45483.0,20.3538,20.3988,20.3369,20.3875,45483.0
2015-11-30 10:45:00,36.25,36.36,36.23,36.36,34956.0,20.3819,20.4437,20.3706,20.4437,34956.0
2015-11-30 10:50:00,36.37,36.4,36.33,36.38,62005.0,20.4494,20.4662,20.4269,20.455,62005.0
2015-11-30 10:55:00,36.38,36.45,36.33,36.45,68924.0,20.455,20.4943,20.4269,20.4943,68924.0
2015-11-30 11:00:00,36.45,36.54,36.42,36.48,168285.0,20.4943,20.5449,20.4775,20.5112,168285.0
2015-11-30 11:05:00,36.49,36.51,36.45,36.51,68616.0,20.5168,20.5281,20.4943,20.5281,68616.0
2015-11-30 11:10:00,36.52,36.52,36.47,36.47,104602.0,20.5337,20.5337,20.5056,20.5056,104602.0
2015-11-30 11:15:00,36.48,36.54,36.47,36.49,25720.0,20.5112,20.5449,20.5056,20.5168,25720.0
2015-11-30 11:20:00,36.5,36.62,36.49,36.51,37811.0,20.5225,20.5899,20.5168,20.5281,37811.0
2015-11-30 11:25:00,36.51,36.52,36.47,36.48,51669.0,20.5281,20.5337,20.5056,20.5112,51669.0
2015-11-30 11:30:00,36.48,36.53,36.47,36.48,91622.0,20.5112,20.5393,20.5056,20.5112,91622.0
2015-11-30 11:35:00,36.48,36.55,36.48,36.53,33444.0,20.5112,20.5506,20.5112,20.5393,33444.0
2015-11-30 11:40:00,36.53,36.53,36.48,36.51,34298.0,20.5393,20.5393,20.5112,20.5281,34298.0
2015-11-30 11:45:00,36.51,36.55,36.48,36.48,42032.0,20.5281,20.5506,20.5112,20.5112,42032.0
2015-11-30 11:50:00,36.49,36.53,36.48,36.5,22278.0,20.5168,20.5393,20.5112,20.5225,22278.0
2015-11-30 11:55:00,36.5,36.55,36.5,36.53,26692.0,20.5225,20.5506,20.5225,20.5393,26692.0
2015-11-30 12:00:00,36.53,36.6,36.51,36.59,14736.0,20.5393,20.5787,20.5281,20.5731,14736.0
2015-11-30 12:05:00,36.58,36.65,36.57,36.59,27576.0,20.5674,20.6068,20.5618,20.5731,27576.0
2015-11-30 12:10:00,36.59,36.62,36.52,36.52,55109.0,20.5731,20.5899,20.5337,20.5337,55109.0
2015-11-30 12:15:00,36.52,36.55,36.49,36.52,159741.0,20.5337,20.5506,20.5168,20.5337,159741.0
2015-11-30 12:20:00,36.52,36.54,36.49,36.5,14484.0,20.5337,20.5449,20.5168,20.5225,14484.0
2015-11-30 12:25:00,36.5,36.55,36.49,36.53,10913.0,20.5225,20.5506,20.5168,20.5393,10913.0
2015-11-30 12:30:00,36.53,36.53,36.49,36.5,37056.0,20.5393,20.5393,20.5168,20.5225,37056.0
2015-11-30 12:35:00,36.51,36.51,36.46,36.51,91875.0,20.5281,20.5281,20.5,20.5281,91875.0
2015-11-30 12:40:00,36.51,36.55,36.49,36.55,16868.0,20.5281,20.5506,20.5168,20.5506,16868.0
2015-11-30 12:45:00,36.55,36.56,36.49,36.52,34470.0,20.5506,20.5562,20.5168,20.5337,34470.0
2015-11-30 12:50:00,36.51,36.53,36.47,36.5,98849.0,20.5281,20.5393,20.5056,20.5225,98849.0
2015-11-30 12:55:00,36.5,36.52,36.48,36.48,27815.0,20.5225,20.5337,20.5112,20.5112,27815.0
2015-11-30 13:00:00,36.48,36.52,36.48,36.49,22928.0,20.5112,20.5337,20.5112,20.5168,22928.0
2015-11-30 13:05:00,36.5,36.52,36.43,36.49,78353.0,20.5225,20.5337,20.4831,20.5168,78353.0
2015-11-30 13:10:00,36.49,36.51,36.48,36.5,47438.0,20.5168,20.5281,20.5112,20.5225,47438.0
2015-11-30 13:15:00,36.5,36.52,36.49,36.51,41020.0,20.5225,20.5337,20.5168,20.5281,41020.0
2015-11-30 13:20:00,36.51,36.55,36.5,36.54,12442.0,20.5281,20.5506,20.5225,20.5449,12442.0
2015-11-30 13:25:00,36.54,36.6,36.53,36.57,22879.0,20.5449,20.5787,20.5393,20.5618,22879.0
2015-11-30 13:30:00,36.58,36.61,36.57,36.58,23341.0,20.5674,20.5843,20.5618,20.5674,23341.0
2015-11-30 13:35:00,36.59,36.62,36.57,36.59,32819.0,20.5731,20.5899,20.5618,20.5731,32819.0
2015-11-30 13:40:00,36.59,36.62,36.57,36.62,12236.0,20.5731,20.5899,20.5618,20.5899,12236.0
2015-11-30 13:45:00,36.63,36.63,36.55,36.58,18213.0,20.5955,20.5955,20.5506,20.5674,18213.0
2015-11-30 13:50:00,36.59,36.62,36.5,36.53,32191.0,20.5731,20.5899,20.5225,20.5393,32191.0
2015-11-30 13:55:00,36.52,36.53,36.47,36.48,31580.0,20.5337,20.5393,20.5056,20.5112,31580.0
2015-11-30 14:00:00,36.47,36.51,36.47,36.51,72783.0,20.5056,20.5281,20.5056,20.5281,72783.0
2015-11-30 14:05:00,36.51,36.56,36.48,36.5,23780.0,20.5281,20.5562,20.5112,20.5225,23780.0
2015-11-30 14:10:00,36.5,36.52,36.47,36.49,62647.0,20.5225,20.5337,20.5056,20.5168,62647.0
2015-11-30 14:15:00,36.5,36.51,36.47,36.49,42971.0,20.5225,20.5281,20.5056,20.5168,42971.0
2015-11-30 14:20:00,36.49,36.51,36.4,36.46,93856.0,20.5168,20.5281,20.4662,20.5,93856.0
2015-11-30 14:25:00,36.46,36.5,36.46,36.48,95326.0,20.5,20.5225,20.5,20.5112,95326.0
2015-11-30 14:30:00,36.48,36.54,36.47,36.54,32899.0,20.5112,20.5449,20.5056,20.5449,32899.0
2015-11-30 14:35:00,36.53,36.53,36.47,36.47,32670.0,20.5393,20.5393,20.5056,20.5056,32670.0
2015-11-30 14:40:00,36.47,36.5,36.47,36.49,25109.0,20.5056,20.5225,20.5056,20.5168,25109.0
2015-11-30 14:45:00,36.49,36.5,36.46,36.48,39026.0,20.5168,20.5225,20.5,20.5112,39026.0
2015-11-30 14:50:00,36.49,36.51,36.47,36.47,82799.0,20.5168,20.5281,20.5056,20.5056,82799.0
2015-11-30 14:55:00,36.47,36.49,36.43,36.49,74126.0,20.5056,20.5168,20.4831,20.5168,74126.0
2015-11-30 15:00:00,36.49,36.51,36.46,36.47,102638.0,20.5168,20.5281,20.5,20.5056,102638.0
2015-11-30 15:05:00,36.48,36.53,36.47,36.52,55668.0,20.5112,20.5393,20.5056,20.5337,55668.0
2015-11-30 15:10:00,36.52,36.57,36.52,36.57,31243.0,20.5337,20.5618,20.5337,20.5618,31243.0
2015-11-30 15:15:00,36.56,36.6,36.53,36.57,34535.0,20.5562,20.5787,20.5393,20.5618,34535.0
2015-11-30 15:20:00,36.56,36.59,36.55,36.55,10370.0,20.5562,20.5731,20.5506,20.5506,10370.0
2015-11-30 15:25:00,36.54,36.57,36.53,36.55,26368.0,20.5449,20.5618,20.5393,20.5506,26368.0
2015-11-30 15:30:00,36.56,36.61,36.53,36.56,33939.0,20.5562,20.5843,20.5393,20.5562,33939.0
2015-11-30 15:35:00,36.57,36.61,36.55,36.6,27691.0,20.5618,20.5843,20.5506,20.5787,27691.0
2015-11-30 15:40:00,36.61,36.63,36.57,36.59,71074.0,20.5843,20.5955,20.5618,20.5731,71074.0
2015-11-30 15:45:00,36.59,36.61,36.53,36.58,90591.0,20.5731,20.5843,20.5393,20.5674,90591.0
2015-11-30 15:50:00,36.59,36.63,36.57,36.57,156720.0,20.5731,20.5955,20.5618,20.5618,156720.0
2015-11-30 15:55:00,36.58,36.6,36.54,36.56,226173.0,20.5674,20.5787,20.5449,20.5562,226173.0
2015-12-01 09:30:00,36.69,36.9,36.5,36.75,84512.0,20.6293,20.7474,20.5225,20.663,84512.0
2015-12-01 09:35:00,36.78,36.79,36.57,36.73,58872.0,20.6799,20.6855,20.5618,20.6518,58872.0
2015-12-01 09:40:00,36.74,36.77,36.59,36.65,69657.0,20.6574,20.6743,20.5731,20.6068,69657.0
2015-12-01 09:45:00,36.63,36.73,36.58,36.68,94138.0,20.5955,20.6518,20.5674,20.6237,94138.0
2015-12-01 09:50:00,36.68,36.82,36.65,36.76,163397.0,20.6237,20.7024,20.6068,20.6686,163397.0
2015-12-01 09:55:00,36.77,36.85,36.74,36.77,151620.0,20.6743,20.7192,20.6574,20.6743,151620.0
2015-12-01 10:00:00,36.76,36.82,36.74,36.77,108381.0,20.6686,20.7024,20.6574,20.6743,108381.0
2015-12-01 10:05:00,36.78,36.92,36.75,36.89,97463.0,20.6799,20.7586,20.663,20.7417,97463.0
2015-12-01 10:10:00,36.88,36.93,36.81,36.89,133592.0,20.7361,20.7642,20.6968,20.7417,133592.0
2015-12-01 10:15:00,36.88,36.91,36.77,36.8,241754.0,20.7361,20.753,20.6743,20.6911,241754.0
2015-12-01 10:20:00,36.8,36.81,36.72,36.75,100596.0,20.6911,20.6968,20.6462,20.663,100596.0
2015-12-01 10:25:00,36.76,36.88,36.75,36.83,54869.0,20.6686,20.7361,20.663,20.708,54869.0
2015-12-01 10:30:00,36.82,36.82,36.71,36.71,56013.0,20.7024,20.7024,20.6405,20.6405,56013.0
2015-12-01 10:35:00,36.72,36.82,36.72,36.73,79585.0,20.6462,20.7024,20.6462,20.6518,79585.0
2015-12-01 10:40:00,36.73,36.86,36.7,36.8,115625.0,20.6518,20.7249,20.6349,20.6911,115625.0
2015-12-01 10:45:00,36.8,36.9,36.73,36.79,128842.0,20.6911,20.7474,20.6518,20.6855,128842.0
2015-12-01 10:50:00,36.8,36.91,36.74,36.9,45207.0,20.6911,20.753,20.6574,20.7474,45207.0
2015-12-01 10:55:00,36.9,36.97,36.81,36.93,62782.0,20.7474,20.7867,20.6968,20.7642,62782.0
2015-12-01 11:00:00,36.94,36.94,36.79,36.87,56038.0,20.7698,20.7698,20.6855,20.7305,56038.0
2015-12-01 11:05:00,36.86,36.89,36.82,36.87,44929.0,20.7249,20.7417,20.7024,20.7305,44929.0
2015-12-01 11:10:00,36.87,36.95,36.85,36.89,91673.0,20.7305,20.7755,20.7192,20.7417,91673.0
2015-12-01 11:15:00,36.89,36.9,36.82,36.89,49261.0,20.7417,20.7474,20.7024,20.7417,49261.0
2015-12-01 11:20:00,36.89,36.93,36.76,36.77,44132.0,20.7417,20.7642,20.6686,20.6743,44132.0
2015-12-01 11:25:00,36.77,36.81,36.74,36.79,33971.0,20.6743,20.6968,20.6574,20.6855,33971.0
2015-12-01 11:30:00,36.79,36.79,36.64,36.65,47575.0,20.6855,20.6855,20.6012,20.6068,47575.0
2015-12-01 11:35:00,36.65,36.65,36.46,36.46,50980.0,20.6068,20.6068,20.5,20.5,50980.0
2015-12-01 11:40:00,36.46,36.49,36.37,36.47,37381.0,20.5,20.5168,20.4494,20.5056,37381.0
2015-12-01 11:45:00,36.47,36.52,36.41,36.52,20771.0,20.5056,20.5337,20.4718,20.5337,20771.0
2015-12-01 11:50:00,36.5,36.5,36.42,36.49,36516.0,20.5225,20.5225,20.4775,20.5168,36516.0
2015-12-01 11:55:00,36.48,36.49,36.4,36.41,268376.0,20.5112,20.5168,20.4662,20.4718,268376.0
2015-12-01 12:00:00,36.42,36.44,36.28,36.34,59045.0,20.4775,20.4887,20.3988,20.4325,59045.0
2015-12-01 12:05:00,36.32,36.36,36.21,36.23,84850.0,20.4212,20.4437,20.3594,20.3706,84850.0
2015-12-01 12:10:00,36.24,36.25,36.15,36.18,26087.0,20.3763,20.3819,20.3257,20.3425,26087.0
2015-12-01 12:15:00,36.19,36.21,36.12,36.17,25542.0,20.3482,20.3594,20.3088,20.3369,25542.0
2015-12-01 12:20:00,36.17,36.33,36.17,36.31,42160.0,20.3369,20.4269,20.3369,20.4156,42160.0
2015-12-01 12:25:00,36.3,36.32,36.22,36.31,30731.0,20.41,20.4212,20.365,20.4156,30731.0
2015-12-01 12:30:00,36.31,36.45,36.31,36.33,57009.0,20.4156,20.4943,20.4156,20.4269,57009.0
2015-12-01 12:35:00,36.32,36.32,36.22,36.24,26018.0,20.4212,20.4212,20.365,20.3763,26018.0
2015-12-01 12:40:00,36.24,36.47,36.24,36.43,128850.0,20.3763,20.5056,20.3763,20.4831,128850.0
2015-12-01 12:45:00,36.44,36.46,36.41,36.41,20580.0,20.4887,20.5,20.4718,20.4718,20580.0
2015-12-01 12:50:00,36.4,36.41,36.34,36.36,18777.0,20.4662,20.4718,20.4325,20.4437,18777.0
2015-12-01 12:55:00,36.36,36.42,36.34,36.4,17216.0,20.4437,20.4775,20.4325,20.4662,17216.0
2015-12-01 13:00:00,36.4,36.52,36.4,36.49,46128.0,20.4662,20.5337,20.4662,20.5168,46128.0
2015-12-01 13:05:00,36.48,36.7,36.48,36.7,120767.0,20.5112,20.6349,20.5112,20.6349,120767.0
2015-12-01 13:10:00,36.7,36.79,36.68,36.72,44202.0,20.6349,20.6855,20.6237,20.6462,44202.0
2015-12-01 13:15:00,36.71,36.73,36.67,36.69,27231.0,20.6405,20.6518,20.618,20.6293,27231.0
2015-12-01 13:20:00,36.69,36.7,36.61,36.63,8480.0,20.6293,20.6349,20.5843,20.5955,8480.0
2015-12-01 13:25:00,36.62,36.73,36.61,36.7,27282.0,20.5899,20.6518,20.5843,20.6349,27282.0
2015-12-01 13:30:00,36.72,36.72,36.55,36.55,30093.0,20.6462,20.6462,20.5506,20.5506,30093.0
2015-12-01 13:35:00,36.55,36.6,36.5,36.51,27722.0,20.5506,20.5787,20.5225,20.5281,27722.0
2015-12-01 13:40:00,36.49,36.54,36.49,36.5,44511.0,20.5168,20.5449,20.5168,20.5225,44511.0
2015-12-01 13:45:00,36.5,36.56,36.48,36.5,125330.0,20.5225,20.5562,20.5112,20.5225,125330.0
2015-12-01 13:50:00,36.51,36.54,36.48,36.48,24333.0,20.5281,20.5449,20.5112,20.5112,24333.0
2015-12-01 13:55:00,36.48,36.53,36.47,36.47,43032.0,20.5112,20.5393,20.5056,20.5056,43032.0
2015-12-01 14:00:00,36.47,36.48,36.42,36.44,23096.0,20.5056,20.5112,20.4775,20.4887,23096.0
2015-12-01 14:05:00,36.44,36.54,36.43,36.47,61338.0,20.4887,20.5449,20.4831,20.5056,61338.0
2015-12-01 14:10:00,36.47,36.55,36.47,36.55,69178.0,20.5056,20.5506,20.5056,20.5506,69178.0
2015-12-01 14:15:00,36.54,36.57,36.51,36.53,41922.0,20.5449,20.5618,20.5281,20.5393,41922.0
2015-12-01 14:20:00,36.53,36.6,36.53,36.56,63703.0,20.5393,20.5787,20.5393,20.5562,63703.0
2015-12-01 14:25:00,36.57,36.6,36.51,36.54,52733.0,20.5618,20.5787,20.5281,20.5449,52733.0
2015-12-01 14:30:00,36.54,36.58,36.5,36.55,87312.0,20.5449,20.5674,20.5225,20.5506,87312.0
2015-12-01 14:35:00,36.56,36.59,36.55,36.57,37342.0,20.5562,20.5731,20.5506,20.5618,37342.0
2015-12-01 14:40:00,36.57,36.6,36.56,36.57,27879.0,20.5618,20.5787,20.5562,20.5618,27879.0
2015-12-01 14:45:00,36.57,36.61,36.54,36.58,39599.0,20.5618,20.5843,20.5449,20.5674,39599.0
2015-12-01 14:50:00,36.59,36.63,36.55,36.55,23235.0,20.5731,20.5955,20.5506,20.5506,23235.0
2015-12-01 14:55:00,36.55,36.59,36.54,36.59,43423.0,20.5506,20.5731,20.5449,20.5731,43423.0
2015-12-01 15:00:00,36.58,36.62,36.58,36.6,20134.0,20.5674,20.5899,20.5674,20.5787,20134.0
2015-12-01 15:05:00,36.6,36.63,36.58,36.61,21862.0,20.5787,20.5955,20.5674,20.5843,21862.0
2015-12-01 15:10:00,36.61,36.66,36.6,36.64,23636.0,20.5843,20.6124,20.5787,20.6012,23636.0
2015-12-01 15:15:00,36.64,36.67,36.57,36.65,33224.0,20.6012,20.618,20.5618,20.6068,33224.0
2015-12-01 15:20:00,36.64,36.64,36.57,36.58,43361.0,20.6012,20.6012,20.5618,20.5674,43361.0
2015-12-01 15:25:00,36.57,36.59,36.56,36.57,31823.0,20.5618,20.5731,20.5562,20.5618,31823.0
2015-12-01 15:30:00,36.58,36.6,36.52,36.57,99165.0,20.5674,20.5787,20.5337,20.5618,99165.0
2015-12-01 15:35:00,36.57,36.58,36.48,36.48,54212.0,20.5618,20.5674,20.5112,20.5112,54212.0
2015-12-01 15:40:00,36.48,36.54,36.48,36.53,66114.0,20.5112,20.5449,20.5112,20.5393,66114.0
2015-12-01 15:45:00,36.52,36.59,36.51,36.55,84814.0,20.5337,20.5731,20.5281,20.5506,84814.0
2015-12-01 15:50:00,36.55,36.59,36.54,36.58,87031.0,20.5506,20.5731,20.5449,20.5674,87031.0
2015-12-01 15:55:00,36.58,36.67,36.57,36.65,240504.0,20.5674,20.618,20.5618,20.6068,240504.0
2015-12-02 09:30:00,36.29,36.38,35.88,35.91,114904.0,20.4044,20.455,20.1739,20.1907,114904.0
2015-12-02 09:35:00,35.91,36.12,35.88,36.0,45519.0,20.1907,20.3088,20.1739,20.2413,45519.0
2015-12-02 09:40:00,35.98,35.98,35.8,35.83,99644.0,20.2301,20.2301,20.1289,20.1457,99644.0
2015-12-02 09:45:00,35.81,35.85,35.62,35.67,130819.0,20.1345,20.157,20.0277,20.0558,130819.0
2015-12-02 09:50:00,35.68,35.69,35.46,35.46,112813.0,20.0614,20.067,19.9377,19.9377,112813.0
2015-12-02 09:55:00,35.45,35.48,35.23,35.4,140588.0,19.9321,19.9489,19.8084,19.904,140588.0
2015-12-02 10:00:00,35.41,35.47,35.2,35.22,164191.0,19.9096,19.9433,19.7915,19.8028,164191.0
2015-12-02 10:05:00,35.22,35.26,35.05,35.12,174355.0,19.8028,19.8253,19.7072,19.7465,174355.0
2015-12-02 10:10:00,35.11,35.37,35.08,35.27,131006.0,19.7409,19.8871,19.724,19.8309,131006.0
2015-12-02 10:15:00,35.27,35.71,35.27,35.64,251520.0,19.8309,20.0783,19.8309,20.0389,251520.0
2015-12-02 10:20:00,35.63,35.71,35.59,35.66,141475.0,20.0333,20.0783,20.0108,20.0502,141475.0
2015-12-02 10:25:00,35.66,35.75,35.55,35.71,173165.0,20.0502,20.1008,19.9883,20.0783,173165.0
2015-12-02 10:30:00,35.72,35.77,35.67,35.74,100416.0,20.0839,20.112,20.0558,20.0951,100416.0
2015-12-02 10:35:00,35.74,35.81,35.72,35.76,37439.0,20.0951,20.1345,20.0839,20.1064,37439.0
2015-12-02 10:40:00,35.74,35.78,35.73,35.75,51328.0,20.0951,20.1176,20.0895,20.1008,51328.0
2015-12-02 10:45:00,35.74,35.82,35.72,35.78,81842.0,20.0951,20.1401,20.0839,20.1176,81842.0
2015-12-02 10:50:00,35.78,35.81,35.64,35.7,56905.0,20.1176,20.1345,20.0389,20.0726,56905.0
2015-12-02 10:55:00,35.71,35.78,35.66,35.71,76446.0,20.0783,20.1176,20.0502,20.0783,76446.0
2015-12-02 11:00:00,35.7,35.75,35.67,35.74,149045.0,20.0726,20.1008,20.0558,20.0951,149045.0
2015-12-02 11:05:00,35.72,35.8,35.71,35.76,141515.0,20.0839,20.1289,20.0783,20.1064,141515.0
2015-12-02 11:10:00,35.76,35.77,35.7,35.73,72425.0,20.1064,20.112,20.0726,20.0895,72425.0
2015-12-02 11:15:00,35.72,35.75,35.67,35.7,124099.0,20.0839,20.1008,20.0558,20.0726,124099.0
2015-12-02 11:20:00,35.68,35.68,35.57,35.57,78554.0,20.0614,20.0614,19.9996,19.9996,78554.0
2015-12-02 11:25:00,35.57,35.63,35.56,35.61,54980.0,19.9996,20.0333,19.9939,20.022,54980.0
2015-12-02 11:30:00,35.62,35.68,35.6,35.67,125771.0,20.0277,20.0614,20.0164,20.0558,125771.0
2015-12-02 11:35:00,35.67,35.67,35.57,35.6,55073.0,20.0558,20.0558,19.9996,20.0164,55073.0
2015-12-02 11:40:00,35.61,35.61,35.35,35.36,60881.0,20.022,20.022,19.8759,19.8815,60881.0
2015-12-02 11:45:00,35.35,35.36,35.24,35.25,68641.0,19.8759,19.8815,19.814,19.8196,68641.0
2015-12-02 11:50:00,35.26,35.28,35.16,35.25,250919.0,19.8253,19.8365,19.769,19.8196,250919.0
2015-12-02 11:55:00,35.22,35.36,35.22,35.25,149407.0,19.8028,19.8815,19.8028,19.8196,149407.0
2015-12-02 12:00:00,35.24,35.32,35.2,35.31,91621.0,19.814,19.859,19.7915,19.8534,91621.0
2015-12-02 12:05:00,35.29,35.4,35.27,35.33,51001.0,19.8421,19.904,19.8309,19.8646,51001.0
2015-12-02 12:10:00,35.34,35.34,35.18,35.31,171354.0,19.8702,19.8702,19.7803,19.8534,171354.0
2015-12-02 12:15:00,35.31,35.46,35.29,35.42,77800.0,19.8534,19.9377,19.8421,19.9152,77800.0
2015-12-02 12:20:00,35.42,35.43,35.31,35.32,78163.0,19.9152,19.9208,19.8534,19.859,78163.0
2015-12-02 12:25:00,35.32,35.33,35.06,35.09,86450.0,19.859,19.8646,19.7128,19.7297,86450.0
2015-12-02 12:30:00,35.11,35.11,35.02,35.04,42184.0,19.7409,19.7409,19.6903,19.7016,42184.0
2015-12-02 12:35:00,35.03,35.04,34.91,34.98,52224.0,19.6959,19.7016,19.6285,19.6678,52224.0
2015-12-02 12:40:00,34.97,35.2,34.97,35.2,56975.0,19.6622,19.7915,19.6622,19.7915,56975.0
2015-12-02 12:45:00,35.18,35.23,35.15,35.18,61899.0,19.7803,19.8084,19.7634,19.7803,61899.0
2015-12-02 12:50:00,35.18,35.19,35.07,35.14,19138.0,19.7803,19.7859,19.7184,19.7578,19138.0
2015-12-02 12:55:00,35.14,35.18,35.08,35.09,23532.0,19.7578,19.7803,19.724,19.7297,23532.0
2015-12-02 13:00:00,35.1,35.1,34.98,35.04,57795.0,19.7353,19.7353,19.6678,19.7016,57795.0
2015-12-02 13:05:00,35.03,35.12,35.01,35.07,22875.0,19.6959,19.7465,19.6847,19.7184,22875.0
2015-12-02 13:10:00,35.07,35.07,34.96,34.97,55534.0,19.7184,19.7184,19.6566,19.6622,55534.0
2015-12-02 13:15:00,34.97,35.05,34.96,35.0,75941.0,19.6622,19.7072,19.6566,19.6791,75941.0
2015-12-02 13:20:00,35.0,35.04,34.98,35.02,83832.0,19.6791,19.7016,19.6678,19.6903,83832.0
2015-12-02 13:25:00,35.02,35.13,34.98,35.04,43207.0,19.6903,19.7522,19.6678,19.7016,43207.0
2015-12-02 13:30:00,35.04,35.11,34.99,34.99,24901.0,19.7016,19.7409,19.6734,19.6734,24901.0
2015-12-02 13:35:00,35.0,35.04,34.99,35.02,23636.0,19.6791,19.7016,19.6734,19.6903,23636.0
2015-12-02 13:40:00,35.02,35.02,34.95,35.0,35825.0,19.6903,19.6903,19.651,19.6791,35825.0
2015-12-02 13:45:00,35.0,35.06,34.98,35.02,26234.0,19.6791,19.7128,19.6678,19.6903,26234.0
2015-12-02 13:50:00,35.01,35.09,34.99,35.05,48211.0,19.6847,19.7297,19.6734,19.7072,48211.0
2015-12-02 13:55:00,35.05,35.07,34.98,35.03,44831.0,19.7072,19.7184,19.6678,19.6959,44831.0
2015-12-02 14:00:00,35.03,35.31,35.02,35.25,137525.0,19.6959,19.8534,19.6903,19.8196,137525.0
2015-12-02 14:05:00,35.24,35.26,35.18,35.22,43021.0,19.814,19.8253,19.7803,19.8028,43021.0
2015-12-02 14:10:00,35.21,35.25,35.1,35.11,72453.0,19.7971,19.8196,19.7353,19.7409,72453.0
2015-12-02 14:15:00,35.11,35.11,35.0,35.01,66103.0,19.7409,19.7409,19.6791,19.6847,66103.0
2015-12-02 14:20:00,35.02,35.1,35.0,35.09,99341.0,19.6903,19.7353,19.6791,19.7297,99341.0
2015-12-02 14:25:00,35.1,35.1,35.03,35.05,91221.0,19.7353,19.7353,19.6959,19.7072,91221.0
2015-12-02 14:30:00,35.06,35.07,35.0,35.03,47066.0,19.7128,19.7184,19.6791,19.6959,47066.0
2015-12-02 14:35:00,35.03,35.03,34.97,34.97,23220.0,19.6959,19.6959,19.6622,19.6622,23220.0
2015-12-02 14:40:00,34.98,35.0,34.95,34.95,34550.0,19.6678,19.6791,19.651,19.651,34550.0
2015-12-02 14:45:00,34.95,34.95,34.82,34.91,51798.0,19.651,19.651,19.5779,19.6285,51798.0
2015-12-02 14:50:00,34.91,34.96,34.89,34.96,47026.0,19.6285,19.6566,19.6172,19.6566,47026.0
2015-12-02 14:55:00,34.96,34.96,34.9,34.92,47537.0,19.6566,19.6566,19.6228,19.6341,47537.0
2015-12-02 15:00:00,34.92,34.97,34.89,34.95,44515.0,19.6341,19.6622,19.6172,19.651,44515.0
2015-12-02 15:05:00,34.95,35.0,34.95,35.0,64079.0,19.651,19.6791,19.651,19.6791,64079.0
2015-12-02 15:10:00,35.0,35.14,34.97,35.14,109556.0,19.6791,19.7578,19.6622,19.7578,109556.0
2015-12-02 15:15:00,35.13,35.34,35.12,35.34,114734.0,19.7522,19.8702,19.7465,19.8702,114734.0
2015-12-02 15:20:00,35.34,35.52,35.33,35.47,105666.0,19.8702,19.9714,19.8646,19.9433,105666.0
2015-12-02 15:25:00,35.48,35.52,35.41,35.41,75250.0,19.9489,19.9714,19.9096,19.9096,75250.0
2015-12-02 15:30:00,35.4,35.49,35.38,35.48,72879.0,19.904,19.9546,19.8927,19.9489,72879.0
2015-12-02 15:35:00,35.49,35.51,35.39,35.47,164400.0,19.9546,19.9658,19.8983,19.9433,164400.0
2015-12-02 15:40:00,35.47,35.57,35.47,35.52,177675.0,19.9433,19.9996,19.9433,19.9714,177675.0
2015-12-02 15:45:00,35.52,35.53,35.4,35.41,204852.0,19.9714,19.9771,19.904,19.9096,204852.0
2015-12-02 15:50:00,35.42,35.42,35.35,35.37,244220.0,19.9152,19.9152,19.8759,19.8871,244220.0
2015-12-02 15:55:00,35.37,35.44,35.36,35.42,347362.0,19.8871,19.9265,19.8815,19.9152,347362.0
2015-12-03 09:30:00,35.61,35.62,35.24,35.28,71286.0,20.022,20.0277,19.814,19.8365,71286.0
2015-12-03 09:35:00,35.28,35.57,35.2,35.3,50094.0,19.8365,19.9996,19.7915,19.8477,50094.0
2015-12-03 09:40:00,35.31,35.59,35.31,35.44,45618.0,19.8534,20.0108,19.8534,19.9265,45618.0
2015-12-03 09:45:00,35.46,35.48,35.25,35.31,67805.0,19.9377,19.9489,19.8196,19.8534,67805.0
2015-12-03 09:50:00,35.3,35.42,35.24,35.4,127916.0,19.8477,19.9152,19.814,19.904,127916.0
2015-12-03 09:55:00,35.39,35.42,35.25,35.36,85425.0,19.8983,19.9152,19.8196,19.8815,85425.0
2015-12-03 10:00:00,35.36,35.44,35.06,35.09,81187.0,19.8815,19.9265,19.7128,19.7297,81187.0
2015-12-03 10:05:00,35.09,35.23,35.08,35.1,237784.0,19.7297,19.8084,19.724,19.7353,237784.0
2015-12-03 10:10:00,35.1,35.13,34.92,35.01,226316.0,19.7353,19.7522,19.6341,19.6847,226316.0
2015-12-03 10:15:00,35.01,35.02,34.69,34.69,262928.0,19.6847,19.6903,19.5048,19.5048,262928.0
2015-12-03 10:20:00,34.69,34.73,34.62,34.71,240996.0,19.5048,19.5273,19.4654,19.516,240996.0
2015-12-03 10:25:00,34.7,34.78,34.45,34.46,179184.0,19.5104,19.5554,19.3698,19.3754,179184.0
2015-12-03 10:30:00,34.47,34.65,34.43,34.51,143981.0,19.3811,19.4823,19.3586,19.4036,143981.0
2015-12-03 10:35:00,34.51,34.51,34.36,34.37,72690.0,19.4036,19.4036,19.3192,19.3248,72690.0
2015-12-03 10:40:00,34.37,34.42,34.36,34.37,75438.0,19.3248,19.353,19.3192,19.3248,75438.0
2015-12-03 10:45:00,34.38,34.57,34.33,34.53,100984.0,19.3305,19.4373,19.3024,19.4148,100984.0
2015-12-03 10:50:00,34.53,34.55,34.34,34.34,389170.0,19.4148,19.426,19.308,19.308,389170.0
2015-12-03 10:55:00,34.33,34.37,34.24,34.26,88122.0,19.3024,19.3248,19.2517,19.263,88122.0
2015-12-03 11:00:00,34.27,34.28,34.13,34.21,155784.0,19.2686,19.2742,19.1899,19.2349,155784.0
2015-12-03 11:05:00,34.21,34.32,34.14,34.3,99367.0,19.2349,19.2967,19.1955,19.2855,99367.0
2015-12-03 11:10:00,34.31,34.32,34.2,34.26,206759.0,19.2911,19.2967,19.2293,19.263,206759.0
2015-12-03 11:15:00,34.27,34.31,33.93,34.02,386169.0,19.2686,19.2911,19.0774,19.1281,386169.0
2015-12-03 11:20:00,34.02,34.03,33.97,34.0,78394.0,19.1281,19.1337,19.0999,19.1168,78394.0
2015-12-03 11:25:00,34.0,34.0,33.92,33.96,63775.0,19.1168,19.1168,19.0718,19.0943,63775.0
2015-12-03 11:30:00,33.96,33.98,33.8,33.8,105388.0,19.0943,19.1056,19.0044,19.0044,105388.0
2015-12-03 11:35:00,33.81,33.91,33.78,33.9,91608.0,19.01,19.0662,18.9931,19.0606,91608.0
2015-12-03 11:40:00,33.89,34.03,33.88,33.94,42725.0,19.055,19.1337,19.0493,19.0831,42725.0
2015-12-03 11:45:00,33.94,33.95,33.79,33.83,64878.0,19.0831,19.0887,18.9987,19.0212,64878.0
2015-12-03 11:50:00,33.82,33.84,33.69,33.73,100850.0,19.0156,19.0268,18.9425,18.965,100850.0
2015-12-03 11:55:00,33.73,33.73,33.63,33.7,47176.0,18.965,18.965,18.9088,18.9481,47176.0
2015-12-03 12:00:00,33.7,33.75,33.65,33.72,124485.0,18.9481,18.9762,18.92,18.9594,124485.0
2015-12-03 12:05:00,33.71,33.8,33.71,33.73,410387.0,18.9538,19.0044,18.9538,18.965,410387.0
2015-12-03 12:10:00,33.73,33.81,33.71,33.76,183112.0,18.965,19.01,18.9538,18.9819,183112.0
2015-12-03 12:15:00,33.76,33.77,33.69,33.7,62986.0,18.9819,18.9875,18.9425,18.9481,62986.0
2015-12-03 12:20:00,33.7,33.93,33.67,33.87,162528.0,18.9481,19.0774,18.9313,19.0437,162528.0
2015-12-03 12:25:00,33.86,33.96,33.85,33.96,32594.0,19.0381,19.0943,19.0325,19.0943,32594.0
2015-12-03 12:30:00,33.96,34.18,33.93,34.17,174258.0,19.0943,19.218,19.0774,19.2124,174258.0
2015-12-03 12:35:00,34.17,34.18,34.11,34.11,26296.0,19.2124,19.218,19.1787,19.1787,26296.0
2015-12-03 12:40:00,34.11,34.32,34.08,34.32,68501.0,19.1787,19.2967,19.1618,19.2967,68501.0
2015-12-03 12:45:00,34.33,34.34,34.15,34.15,102370.0,19.3024,19.308,19.2011,19.2011,102370.0
2015-12-03 12:50:00,34.15,34.27,34.11,34.17,88585.0,19.2011,19.2686,19.1787,19.2124,88585.0
2015-12-03 12:55:00,34.17,34.31,34.17,34.2,64462.0,19.2124,19.2911,19.2124,19.2293,64462.0
2015-12-03 13:00:00,34.19,34.2,34.08,34.13,32940.0,19.2236,19.2293,19.1618,19.1899,32940.0
2015-12-03 13:05:00,34.12,34.25,34.11,34.25,21227.0,19.1843,19.2574,19.1787,19.2574,21227.0
2015-12-03 13:10:00,34.26,34.28,34.14,34.15,28370.0,19.263,19.2742,19.1955,19.2011,28370.0
2015-12-03 13:15:00,34.15,34.2,34.1,34.14,66871.0,19.2011,19.2293,19.173,19.1955,66871.0
2015-12-03 13:20:00,34.14,34.23,34.13,34.22,85277.0,19.1955,19.2461,19.1899,19.2405,85277.0
2015-12-03 13:25:00,34.22,34.25,34.16,34.22,56614.0,19.2405,19.2574,19.2068,19.2405,56614.0
2015-12-03 13:30:00,34.23,34.38,34.16,34.37,119423.0,19.2461,19.3305,19.2068,19.3248,119423.0
2015-12-03 13:35:00,34.37,34.44,34.31,34.36,66005.0,19.3248,19.3642,19.2911,19.3192,66005.0
2015-12-03 13:40:00,34.36,34.37,34.29,34.32,47013.0,19.3192,19.3248,19.2799,19.2967,47013.0
2015-12-03 13:45:00,34.32,34.35,34.16,34.32,308630.0,19.2967,19.3136,19.2068,19.2967,308630.0
2015-12-03 13:50:00,34.32,34.34,34.19,34.19,259843.0,19.2967,19.308,19.2236,19.2236,259843.0
2015-12-03 13:55:00,34.18,34.34,34.15,34.29,201999.0,19.218,19.308,19.2011,19.2799,201999.0
2015-12-03 14:00:00,34.28,34.31,34.1,34.15,261312.0,19.2742,19.2911,19.173,19.2011,261312.0
2015-12-03 14:05:00,34.14,34.14,34.04,34.05,48247.0,19.1955,19.1955,19.1393,19.1449,48247.0
2015-12-03 14:10:00,34.04,34.06,34.0,34.0,87965.0,19.1393,19.1505,19.1168,19.1168,87965.0
2015-12-03 14:15:00,34.0,34.04,33.95,33.98,62874.0,19.1168,19.1393,19.0887,19.1056,62874.0
2015-12-03 14:20:00,33.98,33.99,33.87,33.88,91272.0,19.1056,19.1112,19.0437,19.0493,91272.0
2015-12-03 14:25:00,33.88,33.97,33.85,33.88,131896.0,19.0493,19.0999,19.0325,19.0493,131896.0
2015-12-03 14:30:00,33.88,33.99,33.81,33.85,205115.0,19.0493,19.1112,19.01,19.0325,205115.0
2015-12-03 14:35:00,33.86,33.89,33.81,33.87,28014.0,19.0381,19.055,19.01,19.0437,28014.0
2015-12-03 14:40:00,33.86,33.87,33.72,33.75,55293.0,19.0381,19.0437,18.9594,18.9762,55293.0
2015-12-03 14:45:00,33.75,33.78,33.68,33.76,52320.0,18.9762,18.9931,18.9369,18.9819,52320.0
2015-12-03 14:50:00,33.76,33.88,33.76,33.85,40284.0,18.9819,19.0493,18.9819,19.0325,40284.0
2015-12-03 14:55:00,33.85,33.89,33.84,33.87,54354.0,19.0325,19.055,19.0268,19.0437,54354.0
2015-12-03 15:00:00,33.87,33.94,33.84,33.92,43631.0,19.0437,19.0831,19.0268,19.0718,43631.0
2015-12-03 15:05:00,33.92,33.94,33.77,33.77,34699.0,19.0718,19.0831,18.9875,18.9875,34699.0
2015-12-03 15:10:00,33.77,33.81,33.67,33.67,39584.0,18.9875,19.01,18.9313,18.9313,39584.0
2015-12-03 15:15:00,33.67,33.7,33.59,33.59,57210.0,18.9313,18.9481,18.8863,18.8863,57210.0
2015-12-03 15:20:00,33.59,33.69,33.57,33.6,127535.0,18.8863,18.9425,18.875,18.8919,127535.0
2015-12-03 15:25:00,33.6,33.61,33.52,33.54,82149.0,18.8919,18.8975,18.8469,18.8582,82149.0
2015-12-03 15:30:00,33.55,33.57,33.39,33.41,187812.0,18.8638,18.875,18.7738,18.7851,187812.0
2015-12-03 15:35:00,33.41,33.51,33.4,33.48,134466.0,18.7851,18.8413,18.7795,18.8244,134466.0
2015-12-03 15:40:00,33.48,33.48,33.35,33.36,204675.0,18.8244,18.8244,18.7513,18.757,204675.0
2015-12-03 15:45:00,33.35,33.36,33.22,33.23,267547.0,18.7513,18.757,18.6782,18.6839,267547.0
2015-12-03 15:50:00,33.24,33.27,33.13,33.16,375718.0,18.6895,18.7064,18.6276,18.6445,375718.0
2015-12-03 15:55:00,33.16,33.28,33.14,33.26,827090.0,18.6445,18.712,18.6333,18.7007,827090.0
2015-12-04 09:30:00,33.09,33.09,32.53,32.55,348737.0,18.6052,18.6052,18.2903,18.3015,348737.0
2015-12-04 09:35:00,32.54,32.54,32.09,32.19,290184.0,18.2959,18.2959,18.0429,18.0991,290184.0
2015-12-04 09:40:00,32.15,32.27,31.92,32.26,255989.0,18.0766,18.1441,17.9473,18.1385,255989.0
2015-12-04 09:45:00,32.27,32.35,31.86,31.89,178316.0,18.1441,18.1891,17.9136,17.9304,178316.0
2015-12-04 09:50:00,31.91,32.2,31.85,31.98,322594.0,17.9417,18.1047,17.9079,17.981,322594.0
2015-12-04 09:55:00,31.98,32.12,31.87,31.91,269407.0,17.981,18.0598,17.9192,17.9417,269407.0
2015-12-04 10:00:00,31.93,31.98,31.79,31.86,173230.0,17.9529,17.981,17.8742,17.9136,173230.0
2015-12-04 10:05:00,31.87,31.91,31.55,31.6,237055.0,17.9192,17.9417,17.7393,17.7674,237055.0
2015-12-04 10:10:00,31.58,31.86,31.57,31.73,322679.0,17.7561,17.9136,17.7505,17.8405,322679.0
2015-12-04 10:15:00,31.72,31.78,31.64,31.71,154400.0,17.8349,17.8686,17.7899,17.8292,154400.0
2015-12-04 10:20:00,31.71,31.82,31.67,31.81,300621.0,17.8292,17.8911,17.8067,17.8855,300621.0
2015-12-04 10:25:00,31.82,32.31,31.78,32.3,218119.0,17.8911,18.1666,17.8686,18.161,218119.0
2015-12-04 10:30:00,32.3,32.45,32.16,32.27,158951.0,18.161,18.2453,18.0822,18.1441,158951.0
2015-12-04 10:35:00,32.28,32.37,32.2,32.32,277028.0,18.1497,18.2003,18.1047,18.1722,277028.0
2015-12-04 10:40:00,32.32,32.33,32.04,32.14,269724.0,18.1722,18.1778,18.0148,18.071,269724.0
2015-12-04 10:45:00,32.14,32.36,32.1,32.35,178573.0,18.071,18.1947,18.0485,18.1891,178573.0
2015-12-04 10:50:00,32.35,32.5,32.3,32.5,322130.0,18.1891,18.2734,18.161,18.2734,322130.0
2015-12-04 10:55:00,32.5,32.75,32.5,32.58,258938.0,18.2734,18.414,18.2734,18.3184,258938.0
2015-12-04 11:00:00,32.58,32.65,32.47,32.65,394871.0,18.3184,18.3578,18.2565,18.3578,394871.0
2015-12-04 11:05:00,32.63,32.75,32.63,32.66,293530.0,18.3465,18.414,18.3465,18.3634,293530.0
2015-12-04 11:10:00,32.67,32.69,32.51,32.62,179231.0,18.369,18.3802,18.279,18.3409,179231.0
2015-12-04 11:15:00,32.63,32.63,32.49,32.51,168030.0,18.3465,18.3465,18.2678,18.279,168030.0
2015-12-04 11:20:00,32.51,32.62,32.42,32.48,262138.0,18.279,18.3409,18.2284,18.2622,262138.0
2015-12-04 11:25:00,32.47,32.47,32.17,32.2,154636.0,18.2565,18.2565,18.0879,18.1047,154636.0
2015-12-04 11:30:00,32.22,32.46,32.13,32.45,133471.0,18.116,18.2509,18.0654,18.2453,133471.0
2015-12-04 11:35:00,32.46,32.56,32.32,32.49,94710.0,18.2509,18.3072,18.1722,18.2678,94710.0
2015-12-04 11:40:00,32.49,32.49,32.35,32.43,100386.0,18.2678,18.2678,18.1891,18.2341,100386.0
2015-12-04 11:45:00,32.44,32.61,32.41,32.48,89397.0,18.2397,18.3353,18.2228,18.2622,89397.0
2015-12-04 11:50:00,32.49,32.65,32.44,32.58,129711.0,18.2678,18.3578,18.2397,18.3184,129711.0
2015-12-04 11:55:00,32.57,32.88,32.52,32.7,114049.0,18.3128,18.4871,18.2847,18.3859,114049.0
2015-12-04 12:00:00,32.71,32.73,32.54,32.59,108025.0,18.3915,18.4027,18.2959,18.324,108025.0
2015-12-04 12:05:00,32.63,32.68,32.44,32.45,116565.0,18.3465,18.3746,18.2397,18.2453,116565.0
2015-12-04 12:10:00,32.45,32.46,32.22,32.25,72586.0,18.2453,18.2509,18.116,18.1329,72586.0
2015-12-04 12:15:00,32.24,32.24,31.89,31.9,116999.0,18.1272,18.1272,17.9304,17.9361,116999.0
2015-12-04 12:20:00,31.91,31.91,31.42,31.6,213152.0,17.9417,17.9417,17.6662,17.7674,213152.0
2015-12-04 12:25:00,31.6,31.67,31.55,31.64,133081.0,17.7674,17.8067,17.7393,17.7899,133081.0
2015-12-04 12:30:00,31.64,32.0,31.63,31.99,123653.0,17.7899,17.9923,17.7843,17.9867,123653.0
2015-12-04 12:35:00,31.99,32.0,31.78,31.8,72204.0,17.9867,17.9923,17.8686,17.8798,72204.0
2015-12-04 12:40:00,31.79,31.9,31.75,31.8,54656.0,17.8742,17.9361,17.8517,17.8798,54656.0
2015-12-04 12:45:00,31.81,31.81,31.67,31.73,78282.0,17.8855,17.8855,17.8067,17.8405,78282.0
2015-12-04 12:50:00,31.73,31.75,31.69,31.71,81276.0,17.8405,17.8517,17.818,17.8292,81276.0
2015-12-04 12:55:00,31.71,31.84,31.7,31.84,48082.0,17.8292,17.9023,17.8236,17.9023,48082.0
2015-12-04 13:00:00,31.84,31.95,31.8,31.81,61122.0,17.9023,17.9642,17.8798,17.8855,61122.0
2015-12-04 13:05:00,31.82,31.85,31.76,31.79,40448.0,17.8911,17.9079,17.8573,17.8742,40448.0
2015-12-04 13:10:00,31.77,31.9,31.76,31.87,110472.0,17.863,17.9361,17.8573,17.9192,110472.0
2015-12-04 13:15:00,31.88,32.0,31.8,32.0,170209.0,17.9248,17.9923,17.8798,17.9923,170209.0
2015-12-04 13:20:00,32.0,32.05,31.92,31.92,97475.0,17.9923,18.0204,17.9473,17.9473,97475.0
2015-12-04 13:25:00,31.93,32.08,31.87,32.07,50593.0,17.9529,18.0373,17.9192,18.0316,50593.0
2015-12-04 13:30:00,32.07,32.18,32.01,32.02,98099.0,18.0316,18.0935,17.9979,18.0035,98099.0
2015-12-04 13:35:00,32.03,32.12,31.95,32.05,64428.0,18.0092,18.0598,17.9642,18.0204,64428.0
2015-12-04 13:40:00,32.05,32.09,31.98,32.05,57078.0,18.0204,18.0429,17.981,18.0204,57078.0
2015-12-04 13:45:00,32.06,32.11,32.01,32.11,63210.0,18.026,18.0541,17.9979,18.0541,63210.0
2015-12-04 13:50:00,32.11,32.25,32.09,32.19,82942.0,18.0541,18.1329,18.0429,18.0991,82942.0
2015-12-04 13:55:00,32.2,32.26,32.16,32.18,46148.0,18.1047,18.1385,18.0822,18.0935,46148.0
2015-12-04 14:00:00,32.18,32.25,32.17,32.23,35987.0,18.0935,18.1329,18.0879,18.1216,35987.0
2015-12-04 14:05:00,32.23,32.28,32.21,32.23,52467.0,18.1216,18.1497,18.1104,18.1216,52467.0
2015-12-04 14:10:00,32.23,32.24,32.03,32.06,43706.0,18.1216,18.1272,18.0092,18.026,43706.0
2015-12-04 14:15:00,32.05,32.06,31.93,31.95,52825.0,18.0204,18.026,17.9529,17.9642,52825.0
2015-12-04 14:20:00,31.95,32.02,31.88,32.01,48338.0,17.9642,18.0035,17.9248,17.9979,48338.0
2015-12-04 14:25:00,32.02,32.04,31.94,31.96,72256.0,18.0035,18.0148,17.9586,17.9698,72256.0
2015-12-04 14:30:00,31.97,32.01,31.91,31.92,162925.0,17.9754,17.9979,17.9417,17.9473,162925.0
2015-12-04 14:35:00,31.93,31.94,31.79,31.81,56481.0,17.9529,17.9586,17.8742,17.8855,56481.0
2015-12-04 14:40:00,31.81,31.83,31.73,31.79,76524.0,17.8855,17.8967,17.8405,17.8742,76524.0
2015-12-04 14:45:00,31.79,31.81,31.73,31.75,64834.0,17.8742,17.8855,17.8405,17.8517,64834.0
2015-12-04 14:50:00,31.76,31.94,31.76,31.9,92056.0,17.8573,17.9586,17.8573,17.9361,92056.0
2015-12-04 14:55:00,31.9,31.92,31.75,31.75,159750.0,17.9361,17.9473,17.8517,17.8517,159750.0
2015-12-04 15:00:00,31.75,31.77,31.56,31.62,149611.0,17.8517,17.863,17.7449,17.7786,149611.0
2015-12-04 15:05:00,31.63,31.77,31.61,31.67,98688.0,17.7843,17.863,17.773,17.8067,98688.0
2015-12-04 15:10:00,31.67,31.69,31.59,31.61,121095.0,17.8067,17.818,17.7618,17.773,121095.0
2015-12-04 15:15:00,31.61,31.62,31.37,31.38,114546.0,17.773,17.7786,17.6381,17.6437,114546.0
2015-12-04 15:20:00,31.39,31.4,31.13,31.16,171359.0,17.6493,17.6549,17.5031,17.52,171359.0
2015-12-04 15:25:00,31.16,31.21,31.05,31.07,168692.0,17.52,17.5481,17.4581,17.4694,168692.0
2015-12-04 15:30:00,31.06,31.11,30.92,30.92,416008.0,17.4638,17.4919,17.385,17.385,416008.0
2015-12-04 15:35:00,30.93,30.96,30.76,30.94,197914.0,17.3907,17.4075,17.2951,17.3963,197914.0
2015-12-04 15:40:00,30.95,30.96,30.84,30.85,233976.0,17.4019,17.4075,17.3401,17.3457,233976.0
2015-12-04 15:45:00,30.85,30.91,30.77,30.9,374779.0,17.3457,17.3794,17.3007,17.3738,374779.0
2015-12-04 15:50:00,30.9,30.92,30.8,30.84,594455.0,17.3738,17.385,17.3176,17.3401,594455.0
2015-12-04 15:55:00,30.85,31.1,30.84,31.08,1172178.0,17.3457,17.4863,17.3401,17.475,1172178.0
2015-12-07 09:30:00,29.55,29.71,28.88,28.93,350393.0,16.6148,16.7047,16.238,16.2662,350393.0
2015-12-07 09:35:00,28.91,28.92,28.18,28.43,583774.0,16.2549,16.2605,15.8445,15.985,583774.0
2015-12-07 09:40:00,28.42,28.42,27.8,27.98,620961.0,15.9794,15.9794,15.6308,15.732,620961.0
2015-12-07 09:45:00,27.99,28.04,27.49,27.91,636926.0,15.7376,15.7657,15.4565,15.6926,636926.0
2015-12-07 09:50:00,27.91,28.26,27.68,27.69,669836.0,15.6926,15.8894,15.5633,15.569,669836.0
2015-12-07 09:55:00,27.7,27.92,27.51,27.76,605643.0,15.5746,15.6983,15.4677,15.6083,605643.0
2015-12-07 10:00:00,27.67,27.67,27.21,27.3,381293.0,15.5577,15.5577,15.2991,15.3497,381293.0
2015-12-07 10:05:00,27.3,27.89,27.3,27.84,625606.0,15.3497,15.6814,15.3497,15.6533,625606.0
2015-12-07 10:10:00,27.84,28.21,27.81,28.05,554876.0,15.6533,15.8613,15.6364,15.7714,554876.0
2015-12-07 10:15:00,28.05,28.29,27.99,28.01,411089.0,15.7714,15.9063,15.7376,15.7489,411089.0
2015-12-07 10:20:00,27.99,28.0,27.6,27.67,263938.0,15.7376,15.7433,15.5183,15.5577,263938.0
2015-12-07 10:25:00,27.65,27.77,27.41,27.42,348004.0,15.5465,15.6139,15.4115,15.4171,348004.0
2015-12-07 10:30:00,27.41,27.62,27.32,27.5,216454.0,15.4115,15.5296,15.3609,15.4621,216454.0
2015-12-07 10:35:00,27.51,27.57,27.36,27.37,237095.0,15.4677,15.5015,15.3834,15.389,237095.0
2015-12-07 10:40:00,27.38,27.38,27.25,27.29,189957.0,15.3947,15.3947,15.3216,15.344,189957.0
2015-12-07 10:45:00,27.28,27.49,27.03,27.46,326058.0,15.3384,15.4565,15.1979,15.4396,326058.0
2015-12-07 10:50:00,27.46,27.56,27.37,27.49,379156.0,15.4396,15.4959,15.389,15.4565,379156.0
2015-12-07 10:55:00,27.49,27.59,27.4,27.58,217774.0,15.4565,15.5127,15.4059,15.5071,217774.0
2015-12-07 11:00:00,27.57,27.58,27.22,27.22,215271.0,15.5015,15.5071,15.3047,15.3047,215271.0
2015-12-07 11:05:00,27.21,27.29,27.1,27.25,206568.0,15.2991,15.344,15.2372,15.3216,206568.0
2015-12-07 11:10:00,27.28,27.28,27.03,27.22,285128.0,15.3384,15.3384,15.1979,15.3047,285128.0
2015-12-07 11:15:00,27.22,27.28,27.15,27.26,157747.0,15.3047,15.3384,15.2653,15.3272,157747.0
2015-12-07 11:20:00,27.25,27.34,27.21,27.28,180248.0,15.3216,15.3722,15.2991,15.3384,180248.0
2015-12-07 11:25:00,27.28,27.29,26.94,27.06,273942.0,15.3384,15.344,15.1473,15.2147,273942.0
2015-12-07 11:30:00,27.07,27.27,27.05,27.19,146520.0,15.2204,15.3328,15.2091,15.2878,146520.0
2015-12-07 11:35:00,27.2,27.4,27.19,27.38,149604.0,15.2934,15.4059,15.2878,15.3947,149604.0
2015-12-07 11:40:00,27.38,27.4,27.16,27.16,289219.0,15.3947,15.4059,15.271,15.271,289219.0
2015-12-07 11:45:00,27.17,27.17,27.0,27.0,161821.0,15.2766,15.2766,15.181,15.181,161821.0
2015-12-07 11:50:00,27.0,27.29,27.0,27.23,201064.0,15.181,15.344,15.181,15.3103,201064.0
2015-12-07 11:55:00,27.23,27.4,27.22,27.24,156998.0,15.3103,15.4059,15.3047,15.3159,156998.0
2015-12-07 12:00:00,27.24,27.32,27.15,27.24,162650.0,15.3159,15.3609,15.2653,15.3159,162650.0
2015-12-07 12:05:00,27.24,27.26,27.02,27.05,274102.0,15.3159,15.3272,15.1922,15.2091,274102.0
2015-12-07 12:10:00,27.05,27.07,26.77,26.87,257745.0,15.2091,15.2204,15.0517,15.1079,257745.0
2015-12-07 12:15:00,26.88,26.95,26.85,26.88,144041.0,15.1135,15.1529,15.0967,15.1135,144041.0
2015-12-07 12:20:00,26.88,26.88,26.71,26.76,154558.0,15.1135,15.1135,15.0179,15.0461,154558.0
2015-12-07 12:25:00,26.77,26.85,26.72,26.83,115968.0,15.0517,15.0967,15.0236,15.0854,115968.0
2015-12-07 12:30:00,26.84,26.85,26.64,26.65,141455.0,15.091,15.0967,14.9786,14.9842,141455.0
2015-12-07 12:35:00,26.65,26.71,26.54,26.71,170066.0,14.9842,15.0179,14.9224,15.0179,170066.0
2015-12-07 12:40:00,26.7,26.79,26.53,26.58,192578.0,15.0123,15.0629,14.9167,14.9448,192578.0
2015-12-07 12:45:00,26.57,26.57,26.34,26.42,153454.0,14.9392,14.9392,14.8099,14.8549,153454.0
2015-12-07 12:50:00,26.43,26.48,26.38,26.43,194138.0,14.8605,14.8886,14.8324,14.8605,194138.0
2015-12-07 12:55:00,26.42,26.57,26.4,26.53,132837.0,14.8549,14.9392,14.8436,14.9167,132837.0
2015-12-07 13:00:00,26.52,26.53,26.26,26.31,163726.0,14.9111,14.9167,14.7649,14.793,163726.0
2015-12-07 13:05:00,26.32,26.42,26.3,26.36,172648.0,14.7987,14.8549,14.7874,14.8211,172648.0
2015-12-07 13:10:00,26.36,26.39,26.27,26.37,164801.0,14.8211,14.838,14.7705,14.8268,164801.0
2015-12-07 13:15:00,26.37,26.4,26.29,26.32,197566.0,14.8268,14.8436,14.7818,14.7987,197566.0
2015-12-07 13:20:00,26.32,26.32,25.97,26.12,296617.0,14.7987,14.7987,14.6019,14.6862,296617.0
2015-12-07 13:25:00,26.12,26.16,25.99,26.05,213178.0,14.6862,14.7087,14.6131,14.6468,213178.0
2015-12-07 13:30:00,26.04,26.18,25.84,26.1,235568.0,14.6412,14.7199,14.5288,14.675,235568.0
2015-12-07 13:35:00,26.11,26.11,25.93,26.09,193235.0,14.6806,14.6806,14.5794,14.6693,193235.0
2015-12-07 13:40:00,26.1,26.18,25.96,26.17,285976.0,14.675,14.7199,14.5962,14.7143,285976.0
2015-12-07 13:45:00,26.18,26.25,25.97,25.99,183754.0,14.7199,14.7593,14.6019,14.6131,183754.0
2015-12-07 13:50:00,25.99,26.13,25.87,26.01,174676.0,14.6131,14.6918,14.5456,14.6244,174676.0
2015-12-07 13:55:00,26.0,26.01,25.85,25.93,141998.0,14.6187,14.6244,14.5344,14.5794,141998.0
2015-12-07 14:00:00,25.94,25.98,25.78,25.86,113937.0,14.585,14.6075,14.495,14.54,113937.0
2015-12-07 14:05:00,25.88,25.88,25.71,25.85,133157.0,14.5513,14.5513,14.4557,14.5344,133157.0
2015-12-07 14:10:00,25.85,25.89,25.71,25.88,129026.0,14.5344,14.5569,14.4557,14.5513,129026.0
2015-12-07 14:15:00,25.87,25.95,25.86,25.91,182263.0,14.5456,14.5906,14.54,14.5681,182263.0
2015-12-07 14:20:00,25.91,26.14,25.89,26.1,243221.0,14.5681,14.6975,14.5569,14.675,243221.0
2015-12-07 14:25:00,26.1,26.15,25.95,26.0,153064.0,14.675,14.7031,14.5906,14.6187,153064.0
2015-12-07 14:30:00,26.0,26.07,25.94,25.99,134606.0,14.6187,14.6581,14.585,14.6131,134606.0
2015-12-07 14:35:00,25.99,26.11,25.99,26.06,173058.0,14.6131,14.6806,14.6131,14.6525,173058.0
2015-12-07 14:40:00,26.06,26.14,26.0,26.01,225490.0,14.6525,14.6975,14.6187,14.6244,225490.0
2015-12-07 14:45:00,26.01,26.02,25.78,25.78,154944.0,14.6244,14.63,14.495,14.495,154944.0
2015-12-07 14:50:00,25.78,25.88,25.75,25.82,219516.0,14.495,14.5513,14.4782,14.5175,219516.0
2015-12-07 14:55:00,25.82,25.83,25.75,25.8,120895.0,14.5175,14.5231,14.4782,14.5063,120895.0
2015-12-07 15:00:00,25.8,25.82,25.73,25.73,155171.0,14.5063,14.5175,14.4669,14.4669,155171.0
2015-12-07 15:05:00,25.73,25.87,25.63,25.85,150557.0,14.4669,14.5456,14.4107,14.5344,150557.0
2015-12-07 15:10:00,25.86,25.93,25.83,25.93,127745.0,14.54,14.5794,14.5231,14.5794,127745.0
2015-12-07 15:15:00,25.92,26.27,25.92,26.26,416873.0,14.5738,14.7705,14.5738,14.7649,416873.0
2015-12-07 15:20:00,26.26,26.57,26.2,26.56,363096.0,14.7649,14.9392,14.7312,14.9336,363096.0
2015-12-07 15:25:00,26.56,26.58,26.41,26.44,278103.0,14.9336,14.9448,14.8493,14.8661,278103.0
2015-12-07 15:30:00,26.43,26.7,26.43,26.64,214365.0,14.8605,15.0123,14.8605,14.9786,214365.0
2015-12-07 15:35:00,26.64,26.87,26.64,26.78,320454.0,14.9786,15.1079,14.9786,15.0573,320454.0
2015-12-07 15:40:00,26.78,26.89,26.74,26.88,269757.0,15.0573,15.1191,15.0348,15.1135,269757.0
2015-12-07 15:45:00,26.89,26.99,26.88,26.99,671542.0,15.1191,15.1754,15.1135,15.1754,671542.0
2015-12-07 15:50:00,26.98,27.06,26.95,26.96,1997451.0,15.1697,15.2147,15.1529,15.1585,1997451.0
2015-12-07 15:55:00,26.96,27.01,26.9,26.97,987753.0,15.1585,15.1866,15.1248,15.1641,987753.0
2015-12-08 09:30:00,26.12,26.15,25.69,25.69,400435.0,14.6862,14.7031,14.4444,14.4444,400435.0
2015-12-08 09:35:00,25.68,26.17,25.52,25.89,452875.0,14.4388,14.7143,14.3488,14.5569,452875.0
2015-12-08 09:40:00,25.91,26.34,25.82,26.18,533275.0,14.5681,14.8099,14.5175,14.7199,533275.0
2015-12-08 09:45:00,26.17,26.55,26.1,26.36,582113.0,14.7143,14.928,14.675,14.8211,582113.0
2015-12-08 09:50:00,26.35,26.54,26.04,26.21,597401.0,14.8155,14.9224,14.6412,14.7368,597401.0
2015-12-08 09:55:00,26.19,26.31,26.17,26.26,601179.0,14.7256,14.793,14.7143,14.7649,601179.0
2015-12-08 10:00:00,26.26,26.88,26.25,26.68,719099.0,14.7649,15.1135,14.7593,15.0011,719099.0
2015-12-08 10:05:00,26.69,26.77,26.42,26.72,521547.0,15.0067,15.0517,14.8549,15.0236,521547.0
2015-12-08 10:10:00,26.72,27.11,26.62,26.93,684684.0,15.0236,15.2428,14.9673,15.1416,684684.0
2015-12-08 10:15:00,26.94,27.12,26.67,26.79,265387.0,15.1473,15.2485,14.9954,15.0629,265387.0
2015-12-08 10:20:00,26.78,27.1,26.78,26.87,311746.0,15.0573,15.2372,15.0573,15.1079,311746.0
2015-12-08 10:25:00,26.86,27.0,26.86,26.97,204755.0,15.1023,15.181,15.1023,15.1641,204755.0
2015-12-08 10:30:00,26.95,27.11,26.82,26.97,425548.0,15.1529,15.2428,15.0798,15.1641,425548.0
2015-12-08 10:35:00,26.97,27.09,26.77,26.95,319045.0,15.1641,15.2316,15.0517,15.1529,319045.0
2015-12-08 10:40:00,26.93,27.19,26.9,27.18,254688.0,15.1416,15.2878,15.1248,15.2822,254688.0
2015-12-08 10:45:00,27.18,27.5,27.05,27.37,515327.0,15.2822,15.4621,15.2091,15.389,515327.0
2015-12-08 10:50:00,27.36,27.62,27.35,27.58,235901.0,15.3834,15.5296,15.3778,15.5071,235901.0
2015-12-08 10:55:00,27.58,27.66,27.33,27.63,191404.0,15.5071,15.5521,15.3665,15.5352,191404.0
2015-12-08 11:00:00,27.63,28.0,27.59,28.0,245754.0,15.5352,15.7433,15.5127,15.7433,245754.0
2015-12-08 11:05:00,28.0,28.15,27.81,27.85,400042.0,15.7433,15.8276,15.6364,15.6589,400042.0
2015-12-08 11:10:00,27.86,27.92,27.75,27.88,171605.0,15.6645,15.6983,15.6027,15.6758,171605.0
2015-12-08 11:15:00,27.88,27.88,27.68,27.8,115361.0,15.6758,15.6758,15.5633,15.6308,115361.0
2015-12-08 11:20:00,27.83,27.9,27.69,27.73,198781.0,15.6477,15.687,15.569,15.5914,198781.0
2015-12-08 11:25:00,27.74,27.79,27.69,27.74,146807.0,15.5971,15.6252,15.569,15.5971,146807.0
2015-12-08 11:30:00,27.74,27.85,27.7,27.76,63944.0,15.5971,15.6589,15.5746,15.6083,63944.0
2015-12-08 11:35:00,27.76,27.84,27.75,27.83,113378.0,15.6083,15.6533,15.6027,15.6477,113378.0
2015-12-08 11:40:00,27.83,27.94,27.82,27.84,93812.0,15.6477,15.7095,15.642,15.6533,93812.0
2015-12-08 11:45:00,27.84,27.93,27.77,27.79,124785.0,15.6533,15.7039,15.6139,15.6252,124785.0
2015-12-08 11:50:00,27.79,28.15,27.77,28.05,165656.0,15.6252,15.8276,15.6139,15.7714,165656.0
2015-12-08 11:55:00,28.05,28.14,28.02,28.14,74721.0,15.7714,15.822,15.7545,15.822,74721.0
2015-12-08 12:00:00,28.15,28.32,28.04,28.08,130245.0,15.8276,15.9232,15.7657,15.7882,130245.0
2015-12-08 12:05:00,28.07,28.28,28.02,28.26,101973.0,15.7826,15.9007,15.7545,15.8894,101973.0
2015-12-08 12:10:00,28.26,28.26,28.07,28.08,57556.0,15.8894,15.8894,15.7826,15.7882,57556.0
2015-12-08 12:15:00,28.07,28.08,27.87,27.94,71627.0,15.7826,15.7882,15.6702,15.7095,71627.0
2015-12-08 12:20:00,27.94,28.03,27.91,28.01,112378.0,15.7095,15.7601,15.6926,15.7489,112378.0
2015-12-08 12:25:00,28.01,28.19,27.98,28.18,104766.0,15.7489,15.8501,15.732,15.8445,104766.0
2015-12-08 12:30:00,28.19,28.25,28.02,28.11,132476.0,15.8501,15.8838,15.7545,15.8051,132476.0
2015-12-08 12:35:00,28.11,28.13,28.02,28.04,138278.0,15.8051,15.8163,15.7545,15.7657,138278.0
2015-12-08 12:40:00,28.04,28.09,27.94,28.07,62317.0,15.7657,15.7939,15.7095,15.7826,62317.0
2015-12-08 12:45:00,28.07,28.1,28.01,28.1,68891.0,15.7826,15.7995,15.7489,15.7995,68891.0
2015-12-08 12:50:00,28.1,28.19,28.06,28.19,77250.0,15.7995,15.8501,15.777,15.8501,77250.0
2015-12-08 12:55:00,28.19,28.43,28.18,28.36,100449.0,15.8501,15.985,15.8445,15.9457,100449.0
2015-12-08 13:00:00,28.37,28.37,28.13,28.19,252879.0,15.9513,15.9513,15.8163,15.8501,252879.0
2015-12-08 13:05:00,28.2,28.22,28.04,28.09,185093.0,15.8557,15.8669,15.7657,15.7939,185093.0
2015-12-08 13:10:00,28.08,28.09,27.86,27.9,167640.0,15.7882,15.7939,15.6645,15.687,167640.0
2015-12-08 13:15:00,27.92,27.97,27.8,27.82,185922.0,15.6983,15.7264,15.6308,15.642,185922.0
2015-12-08 13:20:00,27.82,27.84,27.65,27.66,145748.0,15.642,15.6533,15.5465,15.5521,145748.0
2015-12-08 13:25:00,27.65,27.75,27.61,27.69,80550.0,15.5465,15.6027,15.524,15.569,80550.0
2015-12-08 13:30:00,27.69,27.81,27.68,27.79,130250.0,15.569,15.6364,15.5633,15.6252,130250.0
2015-12-08 13:35:00,27.79,27.82,27.64,27.65,155759.0,15.6252,15.642,15.5408,15.5465,155759.0
2015-12-08 13:40:00,27.66,27.72,27.65,27.68,105268.0,15.5521,15.5858,15.5465,15.5633,105268.0
2015-12-08 13:45:00,27.67,27.69,27.6,27.6,61262.0,15.5577,15.569,15.5183,15.5183,61262.0
2015-12-08 13:50:00,27.61,27.71,27.59,27.66,142896.0,15.524,15.5802,15.5127,15.5521,142896.0
2015-12-08 13:55:00,27.65,27.68,27.5,27.51,106744.0,15.5465,15.5633,15.4621,15.4677,106744.0
2015-12-08 14:00:00,27.52,27.68,27.51,27.68,62399.0,15.4734,15.5633,15.4677,15.5633,62399.0
2015-12-08 14:05:00,27.68,27.83,27.67,27.82,193693.0,15.5633,15.6477,15.5577,15.642,193693.0
2015-12-08 14:10:00,27.83,27.86,27.76,27.83,106820.0,15.6477,15.6645,15.6083,15.6477,106820.0
2015-12-08 14:15:00,27.83,27.98,27.83,27.96,73616.0,15.6477,15.732,15.6477,15.7208,73616.0
2015-12-08 14:20:00,27.96,28.07,27.95,28.02,134431.0,15.7208,15.7826,15.7151,15.7545,134431.0
2015-12-08 14:25:00,28.03,28.04,27.77,27.9,69672.0,15.7601,15.7657,15.6139,15.687,69672.0
2015-12-08 14:30:00,27.89,27.97,27.89,27.96,86149.0,15.6814,15.7264,15.6814,15.7208,86149.0
2015-12-08 14:35:00,27.95,27.97,27.79,27.79,134055.0,15.7151,15.7264,15.6252,15.6252,134055.0
2015-12-08 14:40:00,27.79,27.92,27.78,27.89,141162.0,15.6252,15.6983,15.6196,15.6814,141162.0
2015-12-08 14:45:00,27.89,28.06,27.88,28.01,104977.0,15.6814,15.777,15.6758,15.7489,104977.0
2015-12-08 14:50:00,28.01,28.24,28.01,28.24,72937.0,15.7489,15.8782,15.7489,15.8782,72937.0
2015-12-08 14:55:00,28.24,28.34,28.11,28.13,90103.0,15.8782,15.9344,15.8051,15.8163,90103.0
2015-12-08 15:00:00,28.12,28.21,28.05,28.13,74912.0,15.8107,15.8613,15.7714,15.8163,74912.0
2015-12-08 15:05:00,28.13,28.19,28.08,28.11,62386.0,15.8163,15.8501,15.7882,15.8051,62386.0
2015-12-08 15:10:00,28.1,28.11,28.01,28.03,140452.0,15.7995,15.8051,15.7489,15.7601,140452.0
2015-12-08 15:15:00,28.03,28.1,27.86,27.86,83077.0,15.7601,15.7995,15.6645,15.6645,83077.0
2015-12-08 15:20:00,27.87,27.87,27.7,27.75,99809.0,15.6702,15.6702,15.5746,15.6027,99809.0
2015-12-08 15:25:00,27.75,27.76,27.46,27.52,185560.0,15.6027,15.6083,15.4396,15.4734,185560.0
2015-12-08 15:30:00,27.53,27.6,27.45,27.54,140179.0,15.479,15.5183,15.434,15.4846,140179.0
2015-12-08 15:35:00,27.52,27.54,27.36,27.4,189898.0,15.4734,15.4846,15.3834,15.4059,189898.0
2015-12-08 15:40:00,27.4,27.4,27.16,27.18,242607.0,15.4059,15.4059,15.271,15.2822,242607.0
2015-12-08 15:45:00,27.18,27.36,27.16,27.32,285132.0,15.2822,15.3834,15.271,15.3609,285132.0
2015-12-08 15:50:00,27.32,27.36,27.19,27.2,308940.0,15.3609,15.3834,15.2878,15.2934,308940.0
2015-12-08 15:55:00,27.21,27.27,27.2,27.25,466173.0,15.2991,15.3328,15.2934,15.3216,466173.0
2015-12-09 09:30:00,26.97,27.3,26.8,27.25,337449.0,15.4995,15.6891,15.4018,15.6604,337449.0
2015-12-09 09:35:00,27.25,27.39,27.12,27.19,250890.0,15.6604,15.7408,15.5857,15.6259,250890.0
2015-12-09 09:40:00,27.21,27.7,27.1,27.66,352703.0,15.6374,15.919,15.5742,15.896,352703.0
2015-12-09 09:45:00,27.63,27.69,27.47,27.57,177069.0,15.8788,15.9133,15.7868,15.8443,177069.0
2015-12-09 09:50:00,27.58,27.58,27.05,27.2,352443.0,15.85,15.85,15.5455,15.6317,352443.0
2015-12-09 09:55:00,27.19,27.33,26.71,27.13,390038.0,15.6259,15.7064,15.3501,15.5914,390038.0
2015-12-09 10:00:00,27.14,27.48,27.13,27.45,225637.0,15.5972,15.7926,15.5914,15.7753,225637.0
2015-12-09 10:05:00,27.46,27.7,27.44,27.52,525904.0,15.7811,15.919,15.7696,15.8156,525904.0
2015-12-09 10:10:00,27.5,27.8,27.5,27.76,245303.0,15.8041,15.9765,15.8041,15.9535,245303.0
2015-12-09 10:15:00,27.76,27.88,27.7,27.78,88328.0,15.9535,16.0224,15.919,15.965,88328.0
2015-12-09 10:20:00,27.78,27.87,27.74,27.81,96625.0,15.965,16.0167,15.942,15.9822,96625.0
2015-12-09 10:25:00,27.8,27.96,27.79,27.92,112436.0,15.9765,16.0684,15.9707,16.0454,112436.0
2015-12-09 10:30:00,27.92,28.24,27.92,28.2,238367.0,16.0454,16.2293,16.0454,16.2063,238367.0
2015-12-09 10:35:00,28.2,28.35,28.13,28.17,334574.0,16.2063,16.2926,16.1661,16.1891,334574.0
2015-12-09 10:40:00,28.16,28.38,28.13,28.31,160880.0,16.1834,16.3098,16.1661,16.2696,160880.0
2015-12-09 10:45:00,28.33,28.8,28.33,28.41,277981.0,16.2811,16.5512,16.2811,16.327,277981.0
2015-12-09 10:50:00,28.4,28.41,28.19,28.23,111685.0,16.3213,16.327,16.2006,16.2236,111685.0
2015-12-09 10:55:00,28.23,28.64,28.19,28.45,143113.0,16.2236,16.4592,16.2006,16.35,143113.0
2015-12-09 11:00:00,28.46,28.69,28.27,28.58,138594.0,16.3558,16.4879,16.2466,16.4247,138594.0
2015-12-09 11:05:00,28.57,28.69,28.55,28.64,215712.0,16.419,16.4879,16.4075,16.4592,215712.0
2015-12-09 11:10:00,28.64,28.95,28.64,28.93,272216.0,16.4592,16.6374,16.4592,16.6259,272216.0
2015-12-09 11:15:00,28.93,29.0,28.8,28.95,186320.0,16.6259,16.6661,16.5512,16.6374,186320.0
2015-12-09 11:20:00,28.96,28.98,28.72,28.75,205741.0,16.6431,16.6546,16.5052,16.5224,205741.0
2015-12-09 11:25:00,28.74,28.75,28.68,28.71,101382.0,16.5167,16.5224,16.4822,16.4994,101382.0
2015-12-09 11:30:00,28.73,28.85,28.67,28.68,120955.0,16.5109,16.5799,16.4765,16.4822,120955.0
2015-12-09 11:35:00,28.68,28.77,28.55,28.76,84110.0,16.4822,16.5339,16.4075,16.5282,84110.0
2015-12-09 11:40:00,28.76,28.82,28.51,28.53,121844.0,16.5282,16.5627,16.3845,16.396,121844.0
2015-12-09 11:45:00,28.53,28.54,28.37,28.51,105932.0,16.396,16.4017,16.304,16.3845,105932.0
2015-12-09 11:50:00,28.5,28.81,28.49,28.77,82059.0,16.3788,16.5569,16.373,16.5339,82059.0
2015-12-09 11:55:00,28.77,28.83,28.64,28.71,139685.0,16.5339,16.5684,16.4592,16.4994,139685.0
2015-12-09 12:00:00,28.71,28.91,28.68,28.68,116698.0,16.4994,16.6144,16.4822,16.4822,116698.0
2015-12-09 12:05:00,28.68,28.71,28.6,28.69,137836.0,16.4822,16.4994,16.4362,16.4879,137836.0
2015-12-09 12:10:00,28.69,28.76,28.47,28.49,90846.0,16.4879,16.5282,16.3615,16.373,90846.0
2015-12-09 12:15:00,28.5,28.62,28.27,28.36,106529.0,16.3788,16.4477,16.2466,16.2983,106529.0
2015-12-09 12:20:00,28.35,28.36,28.17,28.27,153940.0,16.2926,16.2983,16.1891,16.2466,153940.0
2015-12-09 12:25:00,28.25,28.28,28.04,28.05,146851.0,16.2351,16.2523,16.1144,16.1201,146851.0
2015-12-09 12:30:00,28.07,28.09,27.95,28.03,104739.0,16.1316,16.1431,16.0627,16.1087,104739.0
2015-12-09 12:35:00,28.01,28.04,27.87,27.87,128889.0,16.0972,16.1144,16.0167,16.0167,128889.0
2015-12-09 12:40:00,27.86,27.9,27.7,27.77,130211.0,16.011,16.0339,15.919,15.9592,130211.0
2015-12-09 12:45:00,27.76,27.81,27.71,27.8,53605.0,15.9535,15.9822,15.9247,15.9765,53605.0
2015-12-09 12:50:00,27.81,27.85,27.68,27.8,102066.0,15.9822,16.0052,15.9075,15.9765,102066.0
2015-12-09 12:55:00,27.8,27.84,27.74,27.81,45827.0,15.9765,15.9995,15.942,15.9822,45827.0
2015-12-09 13:00:00,27.82,28.03,27.78,27.98,75306.0,15.988,16.1087,15.965,16.0799,75306.0
2015-12-09 13:05:00,27.97,27.97,27.68,27.85,63882.0,16.0742,16.0742,15.9075,16.0052,63882.0
2015-12-09 13:10:00,27.82,28.1,27.8,28.06,81140.0,15.988,16.1489,15.9765,16.1259,81140.0
2015-12-09 13:15:00,28.04,28.09,27.96,27.98,64735.0,16.1144,16.1431,16.0684,16.0799,64735.0
2015-12-09 13:20:00,27.99,28.05,27.88,28.05,126294.0,16.0857,16.1201,16.0224,16.1201,126294.0
2015-12-09 13:25:00,28.03,28.07,27.96,28.04,102925.0,16.1087,16.1316,16.0684,16.1144,102925.0
2015-12-09 13:30:00,28.02,28.12,28.01,28.11,102843.0,16.1029,16.1604,16.0972,16.1546,102843.0
2015-12-09 13:35:00,28.11,28.32,28.08,28.32,106253.0,16.1546,16.2753,16.1374,16.2753,106253.0
2015-12-09 13:40:00,28.3,28.35,28.19,28.19,83040.0,16.2638,16.2926,16.2006,16.2006,83040.0
2015-12-09 13:45:00,28.19,28.46,28.19,28.4,121610.0,16.2006,16.3558,16.2006,16.3213,121610.0
2015-12-09 13:50:00,28.38,28.47,28.34,28.42,75515.0,16.3098,16.3615,16.2868,16.3328,75515.0
2015-12-09 13:55:00,28.43,28.44,28.32,28.35,90529.0,16.3385,16.3443,16.2753,16.2926,90529.0
2015-12-09 14:00:00,28.33,28.39,28.16,28.2,120543.0,16.2811,16.3155,16.1834,16.2063,120543.0
2015-12-09 14:05:00,28.2,28.25,28.12,28.25,55611.0,16.2063,16.2351,16.1604,16.2351,55611.0
2015-12-09 14:10:00,28.24,28.37,28.2,28.28,93827.0,16.2293,16.304,16.2063,16.2523,93827.0
2015-12-09 14:15:00,28.27,28.32,28.18,28.18,43461.0,16.2466,16.2753,16.1949,16.1949,43461.0
2015-12-09 14:20:00,28.18,28.23,28.14,28.19,51539.0,16.1949,16.2236,16.1719,16.2006,51539.0
2015-12-09 14:25:00,28.21,28.25,28.16,28.23,84974.0,16.2121,16.2351,16.1834,16.2236,84974.0
2015-12-09 14:30:00,28.22,28.38,28.21,28.3,118337.0,16.2178,16.3098,16.2121,16.2638,118337.0
2015-12-09 14:35:00,28.3,28.52,28.29,28.46,121550.0,16.2638,16.3902,16.2581,16.3558,121550.0
2015-12-09 14:40:00,28.45,28.46,28.29,28.31,85247.0,16.35,16.3558,16.2581,16.2696,85247.0
2015-12-09 14:45:00,28.31,28.35,28.27,28.33,64586.0,16.2696,16.2926,16.2466,16.2811,64586.0
2015-12-09 14:50:00,28.33,28.38,28.21,28.23,76919.0,16.2811,16.3098,16.2121,16.2236,76919.0
2015-12-09 14:55:00,28.25,28.26,28.13,28.15,54401.0,16.2351,16.2408,16.1661,16.1776,54401.0
2015-12-09 15:00:00,28.16,28.38,28.11,28.37,159887.0,16.1834,16.3098,16.1546,16.304,159887.0
2015-12-09 15:05:00,28.36,28.53,28.28,28.46,169980.0,16.2983,16.396,16.2523,16.3558,169980.0
2015-12-09 15:10:00,28.45,28.58,28.41,28.56,132242.0,16.35,16.4247,16.327,16.4132,132242.0
2015-12-09 15:15:00,28.56,28.56,28.45,28.5,141564.0,16.4132,16.4132,16.35,16.3788,141564.0
2015-12-09 15:20:00,28.5,28.71,28.49,28.62,180182.0,16.3788,16.4994,16.373,16.4477,180182.0
2015-12-09 15:25:00,28.63,28.66,28.54,28.59,138275.0,16.4535,16.4707,16.4017,16.4305,138275.0
2015-12-09 15:30:00,28.6,28.98,28.59,28.89,539191.0,16.4362,16.6546,16.4305,16.6029,539191.0
2015-12-09 15:35:00,28.89,29.12,28.88,28.93,412789.0,16.6029,16.7351,16.5971,16.6259,412789.0
2015-12-09 15:40:00,28.93,29.16,28.92,29.12,378181.0,16.6259,16.7581,16.6201,16.7351,378181.0
2015-12-09 15:45:00,29.11,29.16,29.07,29.09,402283.0,16.7293,16.7581,16.7063,16.7178,402283.0
2015-12-09 15:50:00,29.08,29.11,28.95,28.98,273094.0,16.7121,16.7293,16.6374,16.6546,273094.0
2015-12-09 15:55:00,28.98,29.03,28.93,28.96,830245.0,16.6546,16.6833,16.6259,16.6431,830245.0
2015-12-10 09:30:00,28.57,29.06,28.5,28.85,203821.0,16.419,16.7006,16.3788,16.5799,203821.0
2015-12-10 09:35:00,28.89,29.11,28.86,28.97,295011.0,16.6029,16.7293,16.5856,16.6489,295011.0
2015-12-10 09:40:00,28.98,29.16,28.85,29.14,179205.0,16.6546,16.7581,16.5799,16.7466,179205.0
2015-12-10 09:45:00,29.14,29.5,29.08,29.4,314030.0,16.7466,16.9534,16.7121,16.896,314030.0
2015-12-10 09:50:00,29.4,29.57,29.32,29.48,225081.0,16.896,16.9937,16.85,16.942,225081.0
2015-12-10 09:55:00,29.5,29.55,29.26,29.48,341900.0,16.9534,16.9822,16.8155,16.942,341900.0
2015-12-10 10:00:00,29.48,29.54,29.17,29.29,257790.0,16.942,16.9764,16.7638,16.8328,257790.0
2015-12-10 10:05:00,29.29,29.43,29.18,29.29,167391.0,16.8328,16.9132,16.7695,16.8328,167391.0
2015-12-10 10:10:00,29.3,29.33,29.14,29.23,132130.0,16.8385,16.8558,16.7466,16.7983,132130.0
2015-12-10 10:15:00,29.23,29.31,29.15,29.17,75419.0,16.7983,16.8443,16.7523,16.7638,75419.0
2015-12-10 10:20:00,29.17,29.49,29.17,29.42,82008.0,16.7638,16.9477,16.7638,16.9075,82008.0
2015-12-10 10:25:00,29.42,29.51,29.36,29.46,92432.0,16.9075,16.9592,16.873,16.9305,92432.0
2015-12-10 10:30:00,29.47,29.54,29.36,29.38,80930.0,16.9362,16.9764,16.873,16.8845,80930.0
2015-12-10 10:35:00,29.39,29.72,29.38,29.72,215053.0,16.8902,17.0799,16.8845,17.0799,215053.0
2015-12-10 10:40:00,29.7,29.94,29.69,29.91,145363.0,17.0684,17.2063,17.0626,17.1891,145363.0
2015-12-10 10:45:00,29.91,29.91,29.58,29.58,91956.0,17.1891,17.1891,16.9994,16.9994,91956.0
2015-12-10 10:50:00,29.56,29.72,29.5,29.53,110766.0,16.9879,17.0799,16.9534,16.9707,110766.0
2015-12-10 10:55:00,29.53,29.54,29.39,29.47,141171.0,16.9707,16.9764,16.8902,16.9362,141171.0
2015-12-10 11:00:00,29.46,29.47,29.25,29.27,93749.0,16.9305,16.9362,16.8098,16.8213,93749.0
2015-12-10 11:05:00,29.28,29.28,29.13,29.13,50531.0,16.827,16.827,16.7408,16.7408,50531.0
2015-12-10 11:10:00,29.13,29.28,29.12,29.21,50646.0,16.7408,16.827,16.7351,16.7868,50646.0
2015-12-10 11:15:00,29.21,29.33,29.2,29.27,78987.0,16.7868,16.8558,16.781,16.8213,78987.0
2015-12-10 11:20:00,29.27,29.36,29.22,29.25,199972.0,16.8213,16.873,16.7925,16.8098,199972.0
2015-12-10 11:25:00,29.27,29.3,29.21,29.23,54460.0,16.8213,16.8385,16.7868,16.7983,54460.0
2015-12-10 11:30:00,29.23,29.3,29.19,29.21,85273.0,16.7983,16.8385,16.7753,16.7868,85273.0
2015-12-10 11:35:00,29.21,29.36,29.16,29.27,81451.0,16.7868,16.873,16.7581,16.8213,81451.0
2015-12-10 11:40:00,29.26,29.29,29.19,29.19,43129.0,16.8155,16.8328,16.7753,16.7753,43129.0
2015-12-10 11:45:00,29.2,29.32,29.19,29.25,64453.0,16.781,16.85,16.7753,16.8098,64453.0
2015-12-10 11:50:00,29.25,29.25,29.11,29.15,188476.0,16.8098,16.8098,16.7293,16.7523,188476.0
2015-12-10 11:55:00,29.16,29.18,29.02,29.16,138468.0,16.7581,16.7695,16.6776,16.7581,138468.0
2015-12-10 12:00:00,29.15,29.24,29.15,29.22,169969.0,16.7523,16.804,16.7523,16.7925,169969.0
2015-12-10 12:05:00,29.22,29.36,29.21,29.22,72563.0,16.7925,16.873,16.7868,16.7925,72563.0
2015-12-10 12:10:00,29.21,29.22,29.13,29.16,50856.0,16.7868,16.7925,16.7408,16.7581,50856.0
2015-12-10 12:15:00,29.15,29.31,29.15,29.2,38808.0,16.7523,16.8443,16.7523,16.781,38808.0
2015-12-10 12:20:00,29.2,29.24,29.13,29.2,49619.0,16.781,16.804,16.7408,16.781,49619.0
2015-12-10 12:25:00,29.2,29.34,29.15,29.31,107148.0,16.781,16.8615,16.7523,16.8443,107148.0
2015-12-10 12:30:00,29.32,29.35,29.25,29.27,141234.0,16.85,16.8672,16.8098,16.8213,141234.0
2015-12-10 12:35:00,29.27,29.36,29.16,29.2,120098.0,16.8213,16.873,16.7581,16.781,120098.0
2015-12-10 12:40:00,29.21,29.21,29.11,29.18,70305.0,16.7868,16.7868,16.7293,16.7695,70305.0
2015-12-10 12:45:00,29.18,29.25,29.12,29.19,56343.0,16.7695,16.8098,16.7351,16.7753,56343.0
2015-12-10 12:50:00,29.19,29.28,29.16,29.18,41945.0,16.7753,16.827,16.7581,16.7695,41945.0
2015-12-10 12:55:00,29.19,29.35,29.17,29.3,85285.0,16.7753,16.8672,16.7638,16.8385,85285.0
2015-12-10 13:00:00,29.3,29.31,29.22,29.27,45389.0,16.8385,16.8443,16.7925,16.8213,45389.0
2015-12-10 13:05:00,29.28,29.32,29.25,29.31,46439.0,16.827,16.85,16.8098,16.8443,46439.0
2015-12-10 13:10:00,29.31,29.32,29.27,29.3,54831.0,16.8443,16.85,16.8213,16.8385,54831.0
2015-12-10 13:15:00,29.3,29.3,29.22,29.27,34695.0,16.8385,16.8385,16.7925,16.8213,34695.0
2015-12-10 13:20:00,29.27,29.33,29.26,29.32,53544.0,16.8213,16.8558,16.8155,16.85,53544.0
2015-12-10 13:25:00,29.31,29.37,29.28,29.35,48954.0,16.8443,16.8787,16.827,16.8672,48954.0
2015-12-10 13:30:00,29.35,29.53,29.35,29.44,50113.0,16.8672,16.9707,16.8672,16.919,50113.0
2015-12-10 13:35:00,29.45,29.49,29.41,29.47,122907.0,16.9247,16.9477,16.9017,16.9362,122907.0
2015-12-10 13:40:00,29.47,29.47,29.36,29.43,93599.0,16.9362,16.9362,16.873,16.9132,93599.0
2015-12-10 13:45:00,29.43,29.43,29.32,29.35,43917.0,16.9132,16.9132,16.85,16.8672,43917.0
2015-12-10 13:50:00,29.34,29.4,29.32,29.37,52220.0,16.8615,16.896,16.85,16.8787,52220.0
2015-12-10 13:55:00,29.36,29.38,29.32,29.33,30663.0,16.873,16.8845,16.85,16.8558,30663.0
2015-12-10 14:00:00,29.34,29.44,29.3,29.43,47455.0,16.8615,16.919,16.8385,16.9132,47455.0
2015-12-10 14:05:00,29.43,29.43,29.33,29.43,47843.0,16.9132,16.9132,16.8558,16.9132,47843.0
2015-12-10 14:10:00,29.42,29.42,29.3,29.33,33771.0,16.9075,16.9075,16.8385,16.8558,33771.0
2015-12-10 14:15:00,29.32,29.38,29.3,29.37,65774.0,16.85,16.8845,16.8385,16.8787,65774.0
2015-12-10 14:20:00,29.37,29.5,29.34,29.47,132619.0,16.8787,16.9534,16.8615,16.9362,132619.0
2015-12-10 14:25:00,29.46,29.49,29.42,29.48,61338.0,16.9305,16.9477,16.9075,16.942,61338.0
2015-12-10 14:30:00,29.47,29.57,29.45,29.53,75126.0,16.9362,16.9937,16.9247,16.9707,75126.0
2015-12-10 14:35:00,29.53,29.55,29.5,29.53,75504.0,16.9707,16.9822,16.9534,16.9707,75504.0
2015-12-10 14:40:00,29.53,29.6,29.51,29.56,61920.0,16.9707,17.0109,16.9592,16.9879,61920.0
2015-12-10 14:45:00,29.57,29.64,29.56,29.6,103269.0,16.9937,17.0339,16.9879,17.0109,103269.0
2015-12-10 14:50:00,29.6,29.7,29.6,29.69,130487.0,17.0109,17.0684,17.0109,17.0626,130487.0
2015-12-10 14:55:00,29.68,29.69,29.59,29.63,107284.0,17.0569,17.0626,17.0052,17.0282,107284.0
2015-12-10 15:00:00,29.63,29.69,29.61,29.64,97451.0,17.0282,17.0626,17.0167,17.0339,97451.0
2015-12-10 15:05:00,29.64,29.72,29.62,29.64,114995.0,17.0339,17.0799,17.0224,17.0339,114995.0
2015-12-10 15:10:00,29.65,29.72,29.62,29.71,156604.0,17.0397,17.0799,17.0224,17.0741,156604.0
2015-12-10 15:15:00,29.7,29.74,29.63,29.66,141193.0,17.0684,17.0914,17.0282,17.0454,141193.0
2015-12-10 15:20:00,29.67,29.72,29.6,29.71,128291.0,17.0511,17.0799,17.0109,17.0741,128291.0
2015-12-10 15:25:00,29.7,29.75,29.67,29.74,152812.0,17.0684,17.0971,17.0511,17.0914,152812.0
2015-12-10 15:30:00,29.74,29.8,29.71,29.77,191375.0,17.0914,17.1259,17.0741,17.1086,191375.0
2015-12-10 15:35:00,29.77,29.78,29.68,29.7,188752.0,17.1086,17.1144,17.0569,17.0684,188752.0
2015-12-10 15:40:00,29.7,29.73,29.62,29.67,145667.0,17.0684,17.0856,17.0224,17.0511,145667.0
2015-12-10 15:45:00,29.68,29.74,29.67,29.7,307548.0,17.0569,17.0914,17.0511,17.0684,307548.0
2015-12-10 15:50:00,29.69,29.7,29.58,29.64,243734.0,17.0626,17.0684,16.9994,17.0339,243734.0
2015-12-10 15:55:00,29.64,29.74,29.61,29.69,406164.0,17.0339,17.0914,17.0167,17.0626,406164.0
2015-12-11 09:30:00,28.89,29.01,28.77,28.95,108240.0,16.6029,16.6718,16.5339,16.6374,108240.0
2015-12-11 09:35:00,28.98,28.98,28.52,28.6,112204.0,16.6546,16.6546,16.3902,16.4362,112204.0
2015-12-11 09:40:00,28.61,28.62,28.23,28.26,154122.0,16.442,16.4477,16.2236,16.2408,154122.0
2015-12-11 09:45:00,28.21,28.31,28.09,28.11,87386.0,16.2121,16.2696,16.1431,16.1546,87386.0
2015-12-11 09:50:00,28.09,28.11,27.87,27.87,109053.0,16.1431,16.1546,16.0167,16.0167,109053.0
2015-12-11 09:55:00,27.86,27.87,27.6,27.63,180438.0,16.011,16.0167,15.8615,15.8788,180438.0
2015-12-11 10:00:00,27.61,27.63,27.43,27.54,154044.0,15.8673,15.8788,15.7638,15.8271,154044.0
2015-12-11 10:05:00,27.52,27.7,27.49,27.5,207051.0,15.8156,15.919,15.7983,15.8041,207051.0
2015-12-11 10:10:00,27.51,27.71,27.49,27.6,128440.0,15.8098,15.9247,15.7983,15.8615,128440.0
2015-12-11 10:15:00,27.59,27.65,27.5,27.52,73742.0,15.8558,15.8903,15.8041,15.8156,73742.0
2015-12-11 10:20:00,27.51,27.62,27.33,27.62,133567.0,15.8098,15.873,15.7064,15.873,133567.0
2015-12-11 10:25:00,27.64,27.86,27.56,27.82,126072.0,15.8845,16.011,15.8385,15.988,126072.0
2015-12-11 10:30:00,27.81,27.89,27.57,27.6,118663.0,15.9822,16.0282,15.8443,15.8615,118663.0
2015-12-11 10:35:00,27.6,27.76,27.58,27.75,92504.0,15.8615,15.9535,15.85,15.9477,92504.0
2015-12-11 10:40:00,27.77,27.87,27.61,27.61,43839.0,15.9592,16.0167,15.8673,15.8673,43839.0
2015-12-11 10:45:00,27.6,27.66,27.44,27.6,115468.0,15.8615,15.896,15.7696,15.8615,115468.0
2015-12-11 10:50:00,27.61,27.66,27.51,27.62,48973.0,15.8673,15.896,15.8098,15.873,48973.0
2015-12-11 10:55:00,27.61,27.61,27.43,27.46,80568.0,15.8673,15.8673,15.7638,15.7811,80568.0
2015-12-11 11:00:00,27.46,27.53,27.4,27.47,51637.0,15.7811,15.8213,15.7466,15.7868,51637.0
2015-12-11 11:05:00,27.47,27.64,27.42,27.54,44918.0,15.7868,15.8845,15.7581,15.8271,44918.0
2015-12-11 11:10:00,27.54,27.67,27.52,27.64,29541.0,15.8271,15.9018,15.8156,15.8845,29541.0
2015-12-11 11:15:00,27.62,27.83,27.6,27.81,82815.0,15.873,15.9937,15.8615,15.9822,82815.0
2015-12-11 11:20:00,27.81,27.82,27.69,27.78,67807.0,15.9822,15.988,15.9133,15.965,67807.0
2015-12-11 11:25:00,27.79,27.8,27.63,27.74,162705.0,15.9707,15.9765,15.8788,15.942,162705.0
2015-12-11 11:30:00,27.74,27.76,27.62,27.62,194039.0,15.942,15.9535,15.873,15.873,194039.0
2015-12-11 11:35:00,27.63,27.66,27.48,27.5,309317.0,15.8788,15.896,15.7926,15.8041,309317.0
2015-12-11 11:40:00,27.5,27.56,27.44,27.55,56998.0,15.8041,15.8385,15.7696,15.8328,56998.0
2015-12-11 11:45:00,27.54,27.54,27.43,27.44,68016.0,15.8271,15.8271,15.7638,15.7696,68016.0
2015-12-11 11:50:00,27.43,27.48,27.19,27.28,92581.0,15.7638,15.7926,15.6259,15.6776,92581.0
2015-12-11 11:55:00,27.29,27.36,27.23,27.23,33749.0,15.6834,15.7236,15.6489,15.6489,33749.0
2015-12-11 12:00:00,27.24,27.26,27.13,27.18,66438.0,15.6546,15.6661,15.5914,15.6202,66438.0
2015-12-11 12:05:00,27.19,27.19,27.05,27.06,89760.0,15.6259,15.6259,15.5455,15.5512,89760.0
2015-12-11 12:10:00,27.06,27.07,26.95,26.95,165483.0,15.5512,15.5569,15.488,15.488,165483.0
2015-12-11 12:15:00,26.95,26.95,26.81,26.81,101082.0,15.488,15.488,15.4075,15.4075,101082.0
2015-12-11 12:20:00,26.82,26.82,26.69,26.74,137498.0,15.4133,15.4133,15.3386,15.3673,137498.0
2015-12-11 12:25:00,26.73,26.78,26.7,26.72,141332.0,15.3615,15.3903,15.3443,15.3558,141332.0
2015-12-11 12:30:00,26.72,26.72,26.62,26.67,66837.0,15.3558,15.3558,15.2983,15.3271,66837.0
2015-12-11 12:35:00,26.67,26.7,26.59,26.59,112495.0,15.3271,15.3443,15.2811,15.2811,112495.0
2015-12-11 12:40:00,26.59,26.6,26.43,26.52,227814.0,15.2811,15.2868,15.1891,15.2409,227814.0
2015-12-11 12:45:00,26.51,26.67,26.47,26.61,120496.0,15.2351,15.3271,15.2121,15.2926,120496.0
2015-12-11 12:50:00,26.61,26.61,26.51,26.53,108322.0,15.2926,15.2926,15.2351,15.2466,108322.0
2015-12-11 12:55:00,26.52,26.53,26.44,26.49,213167.0,15.2409,15.2466,15.1949,15.2236,213167.0
2015-12-11 13:00:00,26.49,26.61,26.45,26.61,185192.0,15.2236,15.2926,15.2006,15.2926,185192.0
2015-12-11 13:05:00,26.61,26.63,26.6,26.61,63857.0,15.2926,15.3041,15.2868,15.2926,63857.0
2015-12-11 13:10:00,26.6,26.7,26.59,26.65,187084.0,15.2868,15.3443,15.2811,15.3156,187084.0
2015-12-11 13:15:00,26.64,26.64,26.48,26.5,81075.0,15.3098,15.3098,15.2179,15.2294,81075.0
2015-12-11 13:20:00,26.5,26.5,26.28,26.34,127444.0,15.2294,15.2294,15.1029,15.1374,127444.0
2015-12-11 13:25:00,26.34,26.45,26.33,26.44,81469.0,15.1374,15.2006,15.1317,15.1949,81469.0
2015-12-11 13:30:00,26.45,26.47,26.33,26.46,119761.0,15.2006,15.2121,15.1317,15.2064,119761.0
2015-12-11 13:35:00,26.47,26.48,26.24,26.25,95591.0,15.2121,15.2179,15.0799,15.0857,95591.0
2015-12-11 13:40:00,26.25,26.4,26.24,26.4,81168.0,15.0857,15.1719,15.0799,15.1719,81168.0
2015-12-11 13:45:00,26.4,26.52,26.39,26.47,171638.0,15.1719,15.2409,15.1662,15.2121,171638.0
2015-12-11 13:50:00,26.48,26.49,26.35,26.37,129994.0,15.2179,15.2236,15.1432,15.1547,129994.0
2015-12-11 13:55:00,26.36,26.42,26.35,26.39,342554.0,15.1489,15.1834,15.1432,15.1662,342554.0
2015-12-11 14:00:00,26.39,26.51,26.38,26.45,100050.0,15.1662,15.2351,15.1604,15.2006,100050.0
2015-12-11 14:05:00,26.45,26.56,26.44,26.52,185404.0,15.2006,15.2639,15.1949,15.2409,185404.0
2015-12-11 14:10:00,26.52,26.71,26.48,26.7,106931.0,15.2409,15.3501,15.2179,15.3443,106931.0
2015-12-11 14:15:00,26.71,26.71,26.6,26.61,69760.0,15.3501,15.3501,15.2868,15.2926,69760.0
2015-12-11 14:20:00,26.61,26.66,26.55,26.58,126544.0,15.2926,15.3213,15.2581,15.2753,126544.0
2015-12-11 14:25:00,26.58,26.59,26.51,26.54,83699.0,15.2753,15.2811,15.2351,15.2524,83699.0
2015-12-11 14:30:00,26.55,26.56,26.42,26.45,187296.0,15.2581,15.2639,15.1834,15.2006,187296.0
2015-12-11 14:35:00,26.46,26.59,26.43,26.58,70106.0,15.2064,15.2811,15.1891,15.2753,70106.0
2015-12-11 14:40:00,26.58,26.58,26.45,26.47,89063.0,15.2753,15.2753,15.2006,15.2121,89063.0
2015-12-11 14:45:00,26.47,26.54,26.46,26.52,72256.0,15.2121,15.2524,15.2064,15.2409,72256.0
2015-12-11 14:50:00,26.53,26.64,26.5,26.62,189428.0,15.2466,15.3098,15.2294,15.2983,189428.0
2015-12-11 14:55:00,26.61,26.63,26.53,26.62,49099.0,15.2926,15.3041,15.2466,15.2983,49099.0
2015-12-11 15:00:00,26.61,26.67,26.56,26.57,83324.0,15.2926,15.3271,15.2639,15.2696,83324.0
2015-12-11 15:05:00,26.57,26.59,26.48,26.48,146747.0,15.2696,15.2811,15.2179,15.2179,146747.0
2015-12-11 15:10:00,26.49,26.55,26.41,26.43,113127.0,15.2236,15.2581,15.1776,15.1891,113127.0
2015-12-11 15:15:00,26.44,26.47,26.38,26.46,180494.0,15.1949,15.2121,15.1604,15.2064,180494.0
2015-12-11 15:20:00,26.46,26.47,26.4,26.4,103132.0,15.2064,15.2121,15.1719,15.1719,103132.0
2015-12-11 15:25:00,26.4,26.45,26.39,26.42,126158.0,15.1719,15.2006,15.1662,15.1834,126158.0
2015-12-11 15:30:00,26.42,26.49,26.42,26.49,153086.0,15.1834,15.2236,15.1834,15.2236,153086.0
2015-12-11 15:35:00,26.47,26.56,26.45,26.54,238802.0,15.2121,15.2639,15.2006,15.2524,238802.0
2015-12-11 15:40:00,26.54,26.55,26.45,26.45,306743.0,15.2524,15.2581,15.2006,15.2006,306743.0
2015-12-11 15:45:00,26.46,26.47,26.44,26.46,228171.0,15.2064,15.2121,15.1949,15.2064,228171.0
2015-12-11 15:50:00,26.47,26.47,26.38,26.4,311469.0,15.2121,15.2121,15.1604,15.1719,311469.0
2015-12-11 15:55:00,26.41,26.43,26.37,26.42,501827.0,15.1776,15.1891,15.1547,15.1834,501827.0
2015-12-14 09:30:00,26.22,26.29,26.01,26.19,181154.0,15.0685,15.1087,14.9478,15.0512,181154.0
2015-12-14 09:35:00,26.19,26.31,26.05,26.09,182405.0,15.0512,15.1202,14.9708,14.9937,182405.0
2015-12-14 09:40:00,26.07,26.15,25.85,25.87,128089.0,14.9823,15.0282,14.8558,14.8673,128089.0
2015-12-14 09:45:00,25.86,26.17,25.86,26.12,191193.0,14.8616,15.0397,14.8616,15.011,191193.0
2015-12-14 09:50:00,26.15,26.18,25.9,25.97,211945.0,15.0282,15.0455,14.8846,14.9248,211945.0
2015-12-14 09:55:00,25.96,25.99,25.78,25.85,54626.0,14.919,14.9363,14.8156,14.8558,54626.0
2015-12-14 10:00:00,25.86,25.92,25.7,25.71,82108.0,14.8616,14.896,14.7696,14.7754,82108.0
2015-12-14 10:05:00,25.71,25.87,25.66,25.8,120279.0,14.7754,14.8673,14.7466,14.8271,120279.0
2015-12-14 10:10:00,25.79,25.79,25.5,25.62,64537.0,14.8213,14.8213,14.6547,14.7236,64537.0
2015-12-14 10:15:00,25.62,25.96,25.61,25.69,78193.0,14.7236,14.919,14.7179,14.7639,78193.0
2015-12-14 10:20:00,25.68,25.68,25.55,25.55,46426.0,14.7581,14.7581,14.6834,14.6834,46426.0
2015-12-14 10:25:00,25.54,25.58,25.46,25.49,78841.0,14.6777,14.7007,14.6317,14.6489,78841.0
2015-12-14 10:30:00,25.48,25.49,25.36,25.45,171746.0,14.6432,14.6489,14.5742,14.6259,171746.0
2015-12-14 10:35:00,25.46,25.47,25.31,25.43,57741.0,14.6317,14.6374,14.5455,14.6144,57741.0
2015-12-14 10:40:00,25.43,25.45,25.36,25.41,95727.0,14.6144,14.6259,14.5742,14.603,95727.0
2015-12-14 10:45:00,25.41,25.57,25.28,25.47,232109.0,14.603,14.6949,14.5282,14.6374,232109.0
2015-12-14 10:50:00,25.47,25.55,25.43,25.5,95311.0,14.6374,14.6834,14.6144,14.6547,95311.0
2015-12-14 10:55:00,25.51,25.7,25.49,25.59,55944.0,14.6604,14.7696,14.6489,14.7064,55944.0
2015-12-14 11:00:00,25.58,25.61,25.48,25.5,61867.0,14.7007,14.7179,14.6432,14.6547,61867.0
2015-12-14 11:05:00,25.49,25.58,25.43,25.55,102894.0,14.6489,14.7007,14.6144,14.6834,102894.0
2015-12-14 11:10:00,25.55,25.56,25.38,25.45,129484.0,14.6834,14.6892,14.5857,14.6259,129484.0
2015-12-14 11:15:00,25.45,25.5,25.28,25.36,110322.0,14.6259,14.6547,14.5282,14.5742,110322.0
2015-12-14 11:20:00,25.36,25.43,25.31,25.37,47850.0,14.5742,14.6144,14.5455,14.58,47850.0
2015-12-14 11:25:00,25.36,25.37,25.25,25.28,48704.0,14.5742,14.58,14.511,14.5282,48704.0
2015-12-14 11:30:00,25.27,25.28,25.16,25.19,50551.0,14.5225,14.5282,14.4593,14.4765,50551.0
2015-12-14 11:35:00,25.19,25.28,25.14,25.28,80202.0,14.4765,14.5282,14.4478,14.5282,80202.0
2015-12-14 11:40:00,25.28,25.33,25.18,25.29,51248.0,14.5282,14.557,14.4708,14.534,51248.0
2015-12-14 11:45:00,25.29,25.3,25.11,25.12,49221.0,14.534,14.5397,14.4305,14.4363,49221.0
2015-12-14 11:50:00,25.13,25.15,25.1,25.14,102972.0,14.442,14.4535,14.4248,14.4478,102972.0
2015-12-14 11:55:00,25.15,25.24,25.13,25.16,154817.0,14.4535,14.5053,14.442,14.4593,154817.0
2015-12-14 12:00:00,25.15,25.2,25.13,25.13,69016.0,14.4535,14.4823,14.442,14.442,69016.0
2015-12-14 12:05:00,25.14,25.22,25.08,25.21,180449.0,14.4478,14.4938,14.4133,14.488,180449.0
2015-12-14 12:10:00,25.21,25.23,25.17,25.22,109672.0,14.488,14.4995,14.465,14.4938,109672.0
2015-12-14 12:15:00,25.22,25.33,25.21,25.33,143308.0,14.4938,14.557,14.488,14.557,143308.0
2015-12-14 12:20:00,25.32,25.38,25.29,25.37,94854.0,14.5512,14.5857,14.534,14.58,94854.0
2015-12-14 12:25:00,25.38,25.6,25.35,25.59,96248.0,14.5857,14.7121,14.5685,14.7064,96248.0
2015-12-14 12:30:00,25.59,25.74,25.57,25.64,117484.0,14.7064,14.7926,14.6949,14.7351,117484.0
2015-12-14 12:35:00,25.64,25.79,25.58,25.73,61710.0,14.7351,14.8213,14.7007,14.7869,61710.0
2015-12-14 12:40:00,25.73,25.74,25.62,25.64,49537.0,14.7869,14.7926,14.7236,14.7351,49537.0
2015-12-14 12:45:00,25.64,25.7,25.5,25.5,50671.0,14.7351,14.7696,14.6547,14.6547,50671.0
2015-12-14 12:50:00,25.51,25.76,25.5,25.75,60999.0,14.6604,14.8041,14.6547,14.7983,60999.0
2015-12-14 12:55:00,25.76,25.82,25.72,25.76,80097.0,14.8041,14.8386,14.7811,14.8041,80097.0
2015-12-14 13:00:00,25.77,25.92,25.72,25.75,79400.0,14.8098,14.896,14.7811,14.7983,79400.0
2015-12-14 13:05:00,25.75,25.87,25.73,25.8,49805.0,14.7983,14.8673,14.7869,14.8271,49805.0
2015-12-14 13:10:00,25.8,25.81,25.63,25.66,58897.0,14.8271,14.8328,14.7294,14.7466,58897.0
2015-12-14 13:15:00,25.66,25.69,25.6,25.61,36460.0,14.7466,14.7639,14.7121,14.7179,36460.0
2015-12-14 13:20:00,25.62,25.64,25.55,25.57,65049.0,14.7236,14.7351,14.6834,14.6949,65049.0
2015-12-14 13:25:00,25.57,25.59,25.53,25.56,37529.0,14.6949,14.7064,14.6719,14.6892,37529.0
2015-12-14 13:30:00,25.56,25.58,25.54,25.54,41947.0,14.6892,14.7007,14.6777,14.6777,41947.0
2015-12-14 13:35:00,25.54,25.58,25.48,25.54,98343.0,14.6777,14.7007,14.6432,14.6777,98343.0
2015-12-14 13:40:00,25.53,25.54,25.47,25.48,64042.0,14.6719,14.6777,14.6374,14.6432,64042.0
2015-12-14 13:45:00,25.49,25.49,25.37,25.42,148391.0,14.6489,14.6489,14.58,14.6087,148391.0
2015-12-14 13:50:00,25.42,25.44,25.36,25.43,73713.0,14.6087,14.6202,14.5742,14.6144,73713.0
2015-12-14 13:55:00,25.43,25.49,25.41,25.46,81086.0,14.6144,14.6489,14.603,14.6317,81086.0
2015-12-14 14:00:00,25.47,25.5,25.32,25.33,97851.0,14.6374,14.6547,14.5512,14.557,97851.0
2015-12-14 14:05:00,25.33,25.42,25.32,25.35,55706.0,14.557,14.6087,14.5512,14.5685,55706.0
2015-12-14 14:10:00,25.35,25.48,25.35,25.42,108657.0,14.5685,14.6432,14.5685,14.6087,108657.0
2015-12-14 14:15:00,25.42,25.46,25.39,25.46,41490.0,14.6087,14.6317,14.5915,14.6317,41490.0
2015-12-14 14:20:00,25.46,25.46,25.35,25.35,57354.0,14.6317,14.6317,14.5685,14.5685,57354.0
2015-12-14 14:25:00,25.35,25.36,25.24,25.29,76485.0,14.5685,14.5742,14.5053,14.534,76485.0
2015-12-14 14:30:00,25.3,25.3,25.26,25.29,38779.0,14.5397,14.5397,14.5168,14.534,38779.0
2015-12-14 14:35:00,25.29,25.43,25.26,25.42,76257.0,14.534,14.6144,14.5168,14.6087,76257.0
2015-12-14 14:40:00,25.43,25.47,25.37,25.42,162920.0,14.6144,14.6374,14.58,14.6087,162920.0
2015-12-14 14:45:00,25.41,25.45,25.36,25.43,103844.0,14.603,14.6259,14.5742,14.6144,103844.0
2015-12-14 14:50:00,25.42,25.49,25.39,25.47,127143.0,14.6087,14.6489,14.5915,14.6374,127143.0
2015-12-14 14:55:00,25.46,25.47,25.38,25.39,97208.0,14.6317,14.6374,14.5857,14.5915,97208.0
2015-12-14 15:00:00,25.38,25.4,25.34,25.38,52592.0,14.5857,14.5972,14.5627,14.5857,52592.0
2015-12-14 15:05:00,25.38,25.4,25.36,25.36,106357.0,14.5857,14.5972,14.5742,14.5742,106357.0
2015-12-14 15:10:00,25.36,25.41,25.35,25.35,90102.0,14.5742,14.603,14.5685,14.5685,90102.0
2015-12-14 15:15:00,25.35,25.46,25.35,25.43,108009.0,14.5685,14.6317,14.5685,14.6144,108009.0
2015-12-14 15:20:00,25.42,25.46,25.37,25.45,143162.0,14.6087,14.6317,14.58,14.6259,143162.0
2015-12-14 15:25:00,25.45,25.58,25.43,25.54,117634.0,14.6259,14.7007,14.6144,14.6777,117634.0
2015-12-14 15:30:00,25.55,25.55,25.52,25.55,127770.0,14.6834,14.6834,14.6662,14.6834,127770.0
2015-12-14 15:35:00,25.54,25.65,25.54,25.64,151623.0,14.6777,14.7409,14.6777,14.7351,151623.0
2015-12-14 15:40:00,25.63,25.66,25.59,25.62,151609.0,14.7294,14.7466,14.7064,14.7236,151609.0
2015-12-14 15:45:00,25.62,25.64,25.57,25.58,153793.0,14.7236,14.7351,14.6949,14.7007,153793.0
2015-12-14 15:50:00,25.58,25.61,25.55,25.61,192526.0,14.7007,14.7179,14.6834,14.7179,192526.0
2015-12-14 15:55:00,25.6,25.61,25.52,25.57,334842.0,14.7121,14.7179,14.6662,14.6949,334842.0
2015-12-15 09:30:00,25.84,26.3,25.83,26.17,151898.0,14.8501,15.1144,14.8443,15.0397,151898.0
2015-12-15 09:35:00,26.16,26.61,26.0,26.38,200758.0,15.034,15.2926,14.942,15.1604,200758.0
2015-12-15 09:40:00,26.4,26.48,26.3,26.43,106448.0,15.1719,15.2179,15.1144,15.1891,106448.0
2015-12-15 09:45:00,26.43,26.53,26.34,26.52,130352.0,15.1891,15.2466,15.1374,15.2409,130352.0
2015-12-15 09:50:00,26.5,26.52,26.21,26.29,86957.0,15.2294,15.2409,15.0627,15.1087,86957.0
2015-12-15 09:55:00,26.29,26.37,26.17,26.27,133709.0,15.1087,15.1547,15.0397,15.0972,133709.0
2015-12-15 10:00:00,26.29,26.33,26.05,26.07,59080.0,15.1087,15.1317,14.9708,14.9823,59080.0
2015-12-15 10:05:00,26.08,26.1,25.83,26.01,144681.0,14.988,14.9995,14.8443,14.9478,144681.0
2015-12-15 10:10:00,26.0,26.1,25.95,26.06,103312.0,14.942,14.9995,14.9133,14.9765,103312.0
2015-12-15 10:15:00,26.05,26.06,25.83,25.85,115521.0,14.9708,14.9765,14.8443,14.8558,115521.0
2015-12-15 10:20:00,25.84,26.01,25.77,26.0,232698.0,14.8501,14.9478,14.8098,14.942,232698.0
2015-12-15 10:25:00,26.0,26.03,25.94,26.01,289873.0,14.942,14.9593,14.9075,14.9478,289873.0
2015-12-15 10:30:00,26.01,26.09,25.97,25.98,188087.0,14.9478,14.9937,14.9248,14.9305,188087.0
2015-12-15 10:35:00,25.97,25.97,25.76,25.82,128189.0,14.9248,14.9248,14.8041,14.8386,128189.0
2015-12-15 10:40:00,25.81,25.87,25.72,25.73,98975.0,14.8328,14.8673,14.7811,14.7869,98975.0
2015-12-15 10:45:00,25.74,25.97,25.72,25.94,122846.0,14.7926,14.9248,14.7811,14.9075,122846.0
2015-12-15 10:50:00,25.93,25.98,25.86,25.94,107100.0,14.9018,14.9305,14.8616,14.9075,107100.0
2015-12-15 10:55:00,25.94,25.94,25.85,25.87,81886.0,14.9075,14.9075,14.8558,14.8673,81886.0
2015-12-15 11:00:00,25.87,25.93,25.76,25.77,92427.0,14.8673,14.9018,14.8041,14.8098,92427.0
2015-12-15 11:05:00,25.76,25.89,25.69,25.89,75856.0,14.8041,14.8788,14.7639,14.8788,75856.0
2015-12-15 11:10:00,25.9,25.99,25.87,25.95,73096.0,14.8846,14.9363,14.8673,14.9133,73096.0
2015-12-15 11:15:00,25.94,26.0,25.91,25.95,82837.0,14.9075,14.942,14.8903,14.9133,82837.0
2015-12-15 11:20:00,25.94,26.0,25.91,25.96,149288.0,14.9075,14.942,14.8903,14.919,149288.0
2015-12-15 11:25:00,25.95,25.98,25.89,25.93,71857.0,14.9133,14.9305,14.8788,14.9018,71857.0
2015-12-15 11:30:00,25.94,25.97,25.9,25.92,107790.0,14.9075,14.9248,14.8846,14.896,107790.0
2015-12-15 11:35:00,25.91,25.96,25.9,25.93,70246.0,14.8903,14.919,14.8846,14.9018,70246.0
2015-12-15 11:40:00,25.92,25.95,25.85,25.94,93008.0,14.896,14.9133,14.8558,14.9075,93008.0
2015-12-15 11:45:00,25.94,26.02,25.91,26.02,132556.0,14.9075,14.9535,14.8903,14.9535,132556.0
2015-12-15 11:50:00,26.01,26.15,25.98,26.14,196501.0,14.9478,15.0282,14.9305,15.0225,196501.0
2015-12-15 11:55:00,26.15,26.25,26.13,26.24,98994.0,15.0282,15.0857,15.0167,15.0799,98994.0
2015-12-15 12:00:00,26.25,26.3,26.21,26.29,129845.0,15.0857,15.1144,15.0627,15.1087,129845.0
2015-12-15 12:05:00,26.3,26.34,26.27,26.29,138268.0,15.1144,15.1374,15.0972,15.1087,138268.0
2015-12-15 12:10:00,26.28,26.3,26.2,26.21,228851.0,15.1029,15.1144,15.057,15.0627,228851.0
2015-12-15 12:15:00,26.2,26.21,26.16,26.19,100881.0,15.057,15.0627,15.034,15.0512,100881.0
2015-12-15 12:20:00,26.2,26.29,26.18,26.23,145632.0,15.057,15.1087,15.0455,15.0742,145632.0
2015-12-15 12:25:00,26.23,26.29,26.19,26.26,110563.0,15.0742,15.1087,15.0512,15.0914,110563.0
2015-12-15 12:30:00,26.26,26.47,26.24,26.45,119858.0,15.0914,15.2121,15.0799,15.2006,119858.0
2015-12-15 12:35:00,26.45,26.48,26.34,26.36,160362.0,15.2006,15.2179,15.1374,15.1489,160362.0
2015-12-15 12:40:00,26.35,26.36,26.3,26.35,89943.0,15.1432,15.1489,15.1144,15.1432,89943.0
2015-12-15 12:45:00,26.35,26.43,26.34,26.37,145256.0,15.1432,15.1891,15.1374,15.1547,145256.0
2015-12-15 12:50:00,26.37,26.5,26.36,26.44,91659.0,15.1547,15.2294,15.1489,15.1949,91659.0
2015-12-15 12:55:00,26.44,26.45,26.35,26.39,48068.0,15.1949,15.2006,15.1432,15.1662,48068.0
2015-12-15 13:00:00,26.38,26.42,26.34,26.37,113797.0,15.1604,15.1834,15.1374,15.1547,113797.0
2015-12-15 13:05:00,26.38,26.4,26.29,26.31,134163.0,15.1604,15.1719,15.1087,15.1202,134163.0
2015-12-15 13:10:00,26.32,26.32,26.2,26.21,181680.0,15.1259,15.1259,15.057,15.0627,181680.0
2015-12-15 13:15:00,26.21,26.23,26.18,26.21,128016.0,15.0627,15.0742,15.0455,15.0627,128016.0
2015-12-15 13:20:00,26.22,26.28,26.2,26.23,102051.0,15.0685,15.1029,15.057,15.0742,102051.0
2015-12-15 13:25:00,26.24,26.33,26.23,26.24,106950.0,15.0799,15.1317,15.0742,15.0799,106950.0
2015-12-15 13:30:00,26.24,26.27,26.09,26.14,113105.0,15.0799,15.0972,14.9937,15.0225,113105.0
2015-12-15 13:35:00,26.14,26.17,26.12,26.14,58921.0,15.0225,15.0397,15.011,15.0225,58921.0
2015-12-15 13:40:00,26.13,26.21,26.13,26.17,83406.0,15.0167,15.0627,15.0167,15.0397,83406.0
2015-12-15 13:45:00,26.16,26.2,26.14,26.16,124504.0,15.034,15.057,15.0225,15.034,124504.0
2015-12-15 13:50:00,26.17,26.2,26.14,26.15,53774.0,15.0397,15.057,15.0225,15.0282,53774.0
2015-12-15 13:55:00,26.15,26.19,26.14,26.15,71228.0,15.0282,15.0512,15.0225,15.0282,71228.0
2015-12-15 14:00:00,26.15,26.19,26.1,26.15,80841.0,15.0282,15.0512,14.9995,15.0282,80841.0
2015-12-15 14:05:00,26.14,26.19,26.1,26.1,53294.0,15.0225,15.0512,14.9995,14.9995,53294.0
2015-12-15 14:10:00,26.11,26.11,26.04,26.08,169301.0,15.0052,15.0052,14.965,14.988,169301.0
2015-12-15 14:15:00,26.08,26.09,26.03,26.09,88500.0,14.988,14.9937,14.9593,14.9937,88500.0
2015-12-15 14:20:00,26.09,26.11,26.06,26.08,157150.0,14.9937,15.0052,14.9765,14.988,157150.0
2015-12-15 14:25:00,26.08,26.1,26.02,26.05,98120.0,14.988,14.9995,14.9535,14.9708,98120.0
2015-12-15 14:30:00,26.05,26.06,26.01,26.03,71776.0,14.9708,14.9765,14.9478,14.9593,71776.0
2015-12-15 14:35:00,26.03,26.06,25.96,25.97,106533.0,14.9593,14.9765,14.919,14.9248,106533.0
2015-12-15 14:40:00,25.95,25.98,25.93,25.95,159054.0,14.9133,14.9305,14.9018,14.9133,159054.0
2015-12-15 14:45:00,25.95,25.98,25.92,25.96,316460.0,14.9133,14.9305,14.896,14.919,316460.0
2015-12-15 14:50:00,25.96,26.0,25.95,25.99,208821.0,14.919,14.942,14.9133,14.9363,208821.0
2015-12-15 14:55:00,25.99,26.01,25.96,26.0,202998.0,14.9363,14.9478,14.919,14.942,202998.0
2015-12-15 15:00:00,26.0,26.08,25.97,26.01,358130.0,14.942,14.988,14.9248,14.9478,358130.0
2015-12-15 15:05:00,26.0,26.09,25.99,26.06,135913.0,14.942,14.9937,14.9363,14.9765,135913.0
2015-12-15 15:10:00,26.06,26.1,25.98,25.99,177144.0,14.9765,14.9995,14.9305,14.9363,177144.0
2015-12-15 15:15:00,25.99,26.03,25.97,25.99,232648.0,14.9363,14.9593,14.9248,14.9363,232648.0
2015-12-15 15:20:00,25.99,26.0,25.95,26.0,147735.0,14.9363,14.942,14.9133,14.942,147735.0
2015-12-15 15:25:00,26.0,26.01,25.96,25.97,148880.0,14.942,14.9478,14.919,14.9248,148880.0
2015-12-15 15:30:00,25.97,26.02,25.96,25.99,241658.0,14.9248,14.9535,14.919,14.9363,241658.0
2015-12-15 15:35:00,25.99,26.02,25.96,25.99,185798.0,14.9363,14.9535,14.919,14.9363,185798.0
2015-12-15 15:40:00,25.98,25.99,25.96,25.97,167214.0,14.9305,14.9363,14.919,14.9248,167214.0
2015-12-15 15:45:00,25.96,25.97,25.92,25.94,377106.0,14.919,14.9248,14.896,14.9075,377106.0
2015-12-15 15:50:00,25.94,25.95,25.84,25.87,181863.0,14.9075,14.9133,14.8501,14.8673,181863.0
2015-12-15 15:55:00,25.87,25.88,25.83,25.83,486435.0,14.8673,14.8731,14.8443,14.8443,486435.0
2015-12-16 09:30:00,25.42,26.15,25.36,25.77,151482.0,14.6087,15.0282,14.5742,14.8098,151482.0
2015-12-16 09:35:00,25.76,25.88,25.72,25.87,117418.0,14.8041,14.8731,14.7811,14.8673,117418.0
2015-12-16 09:40:00,25.87,25.96,25.77,25.8,117902.0,14.8673,14.919,14.8098,14.8271,117902.0
2015-12-16 09:45:00,25.8,25.88,25.48,25.52,423624.0,14.8271,14.8731,14.6432,14.6662,423624.0
2015-12-16 09:50:00,25.51,25.74,25.51,25.74,179932.0,14.6604,14.7926,14.6604,14.7926,179932.0
2015-12-16 09:55:00,25.74,25.92,25.73,25.87,178072.0,14.7926,14.896,14.7869,14.8673,178072.0
2015-12-16 10:00:00,25.88,25.88,25.74,25.8,175563.0,14.8731,14.8731,14.7926,14.8271,175563.0
2015-12-16 10:05:00,25.8,25.85,25.75,25.82,131239.0,14.8271,14.8558,14.7983,14.8386,131239.0
2015-12-16 10:10:00,25.82,26.0,25.7,25.97,99100.0,14.8386,14.942,14.7696,14.9248,99100.0
2015-12-16 10:15:00,25.98,25.98,25.84,25.9,60229.0,14.9305,14.9305,14.8501,14.8846,60229.0
2015-12-16 10:20:00,25.9,26.0,25.9,25.98,72207.0,14.8846,14.942,14.8846,14.9305,72207.0
2015-12-16 10:25:00,25.98,26.03,25.87,25.89,55572.0,14.9305,14.9593,14.8673,14.8788,55572.0
2015-12-16 10:30:00,25.88,25.89,25.68,25.71,195041.0,14.8731,14.8788,14.7581,14.7754,195041.0
2015-12-16 10:35:00,25.71,25.76,25.64,25.75,259309.0,14.7754,14.8041,14.7351,14.7983,259309.0
2015-12-16 10:40:00,25.74,25.74,25.45,25.48,106877.0,14.7926,14.7926,14.6259,14.6432,106877.0
2015-12-16 10:45:00,25.48,25.74,25.47,25.71,141245.0,14.6432,14.7926,14.6374,14.7754,141245.0
2015-12-16 10:50:00,25.7,25.71,25.6,25.62,385222.0,14.7696,14.7754,14.7121,14.7236,385222.0
2015-12-16 10:55:00,25.61,25.67,25.59,25.61,156197.0,14.7179,14.7524,14.7064,14.7179,156197.0
2015-12-16 11:00:00,25.62,25.71,25.59,25.63,157211.0,14.7236,14.7754,14.7064,14.7294,157211.0
2015-12-16 11:05:00,25.64,25.7,25.6,25.65,104842.0,14.7351,14.7696,14.7121,14.7409,104842.0
2015-12-16 11:10:00,25.64,25.67,25.61,25.67,108278.0,14.7351,14.7524,14.7179,14.7524,108278.0
2015-12-16 11:15:00,25.67,25.68,25.6,25.62,132561.0,14.7524,14.7581,14.7121,14.7236,132561.0
2015-12-16 11:20:00,25.62,25.63,25.51,25.53,125504.0,14.7236,14.7294,14.6604,14.6719,125504.0
2015-12-16 11:25:00,25.52,25.55,25.44,25.45,59487.0,14.6662,14.6834,14.6202,14.6259,59487.0
2015-12-16 11:30:00,25.44,25.5,25.43,25.48,51473.0,14.6202,14.6547,14.6144,14.6432,51473.0
2015-12-16 11:35:00,25.48,25.54,25.43,25.48,77061.0,14.6432,14.6777,14.6144,14.6432,77061.0
2015-12-16 11:40:00,25.48,25.52,25.43,25.49,79072.0,14.6432,14.6662,14.6144,14.6489,79072.0
2015-12-16 11:45:00,25.49,25.53,25.47,25.48,50458.0,14.6489,14.6719,14.6374,14.6432,50458.0
2015-12-16 11:50:00,25.48,25.54,25.44,25.45,65601.0,14.6432,14.6777,14.6202,14.6259,65601.0
2015-12-16 11:55:00,25.45,25.57,25.45,25.56,54269.0,14.6259,14.6949,14.6259,14.6892,54269.0
2015-12-16 12:00:00,25.55,25.59,25.49,25.58,40283.0,14.6834,14.7064,14.6489,14.7007,40283.0
2015-12-16 12:05:00,25.59,25.65,25.54,25.63,69053.0,14.7064,14.7409,14.6777,14.7294,69053.0
2015-12-16 12:10:00,25.63,25.66,25.59,25.66,29691.0,14.7294,14.7466,14.7064,14.7466,29691.0
2015-12-16 12:15:00,25.67,25.67,25.6,25.61,43976.0,14.7524,14.7524,14.7121,14.7179,43976.0
2015-12-16 12:20:00,25.61,25.65,25.57,25.61,37733.0,14.7179,14.7409,14.6949,14.7179,37733.0
2015-12-16 12:25:00,25.61,25.66,25.58,25.63,73847.0,14.7179,14.7466,14.7007,14.7294,73847.0
2015-12-16 12:30:00,25.63,25.67,25.6,25.64,106201.0,14.7294,14.7524,14.7121,14.7351,106201.0
2015-12-16 12:35:00,25.64,25.72,25.64,25.71,58907.0,14.7351,14.7811,14.7351,14.7754,58907.0
2015-12-16 12:40:00,25.72,25.79,25.69,25.69,75671.0,14.7811,14.8213,14.7639,14.7639,75671.0
2015-12-16 12:45:00,25.7,25.72,25.63,25.65,119943.0,14.7696,14.7811,14.7294,14.7409,119943.0
2015-12-16 12:50:00,25.66,25.72,25.63,25.64,101577.0,14.7466,14.7811,14.7294,14.7351,101577.0
2015-12-16 12:55:00,25.63,25.68,25.61,25.65,83655.0,14.7294,14.7581,14.7179,14.7409,83655.0
2015-12-16 13:00:00,25.65,25.69,25.6,25.67,94806.0,14.7409,14.7639,14.7121,14.7524,94806.0
2015-12-16 13:05:00,25.67,25.73,25.64,25.67,66453.0,14.7524,14.7869,14.7351,14.7524,66453.0
2015-12-16 13:10:00,25.67,25.72,25.66,25.67,84859.0,14.7524,14.7811,14.7466,14.7524,84859.0
2015-12-16 13:15:00,25.68,25.7,25.63,25.64,47333.0,14.7581,14.7696,14.7294,14.7351,47333.0
2015-12-16 13:20:00,25.64,25.68,25.6,25.65,63982.0,14.7351,14.7581,14.7121,14.7409,63982.0
2015-12-16 13:25:00,25.65,25.7,25.57,25.67,77674.0,14.7409,14.7696,14.6949,14.7524,77674.0
2015-12-16 13:30:00,25.68,25.87,25.65,25.84,90932.0,14.7581,14.8673,14.7409,14.8501,90932.0
2015-12-16 13:35:00,25.85,26.0,25.84,25.95,48612.0,14.8558,14.942,14.8501,14.9133,48612.0
2015-12-16 13:40:00,25.96,25.98,25.93,25.93,52461.0,14.919,14.9305,14.9018,14.9018,52461.0
2015-12-16 13:45:00,25.93,25.99,25.93,25.96,85508.0,14.9018,14.9363,14.9018,14.919,85508.0
2015-12-16 13:50:00,25.96,25.98,25.85,25.86,107333.0,14.919,14.9305,14.8558,14.8616,107333.0
2015-12-16 13:55:00,25.86,25.95,25.74,25.83,119538.0,14.8616,14.9133,14.7926,14.8443,119538.0
2015-12-16 14:00:00,25.82,26.0,25.58,25.85,81511.0,14.8386,14.942,14.7007,14.8558,81511.0
2015-12-16 14:05:00,25.86,25.96,25.85,25.92,48203.0,14.8616,14.919,14.8558,14.896,48203.0
2015-12-16 14:10:00,25.91,25.96,25.62,25.62,130724.0,14.8903,14.919,14.7236,14.7236,130724.0
2015-12-16 14:15:00,25.59,25.71,25.57,25.62,78363.0,14.7064,14.7754,14.6949,14.7236,78363.0
2015-12-16 14:20:00,25.61,25.66,25.5,25.52,62705.0,14.7179,14.7466,14.6547,14.6662,62705.0
2015-12-16 14:25:00,25.52,25.55,25.46,25.48,56247.0,14.6662,14.6834,14.6317,14.6432,56247.0
2015-12-16 14:30:00,25.5,25.6,25.45,25.57,81241.0,14.6547,14.7121,14.6259,14.6949,81241.0
2015-12-16 14:35:00,25.57,25.63,25.52,25.56,48072.0,14.6949,14.7294,14.6662,14.6892,48072.0
2015-12-16 14:40:00,25.57,25.67,25.53,25.63,88408.0,14.6949,14.7524,14.6719,14.7294,88408.0
2015-12-16 14:45:00,25.62,25.69,25.57,25.66,93580.0,14.7236,14.7639,14.6949,14.7466,93580.0
2015-12-16 14:50:00,25.66,25.74,25.65,25.68,53680.0,14.7466,14.7926,14.7409,14.7581,53680.0
2015-12-16 14:55:00,25.68,25.85,25.67,25.78,146785.0,14.7581,14.8558,14.7524,14.8156,146785.0
2015-12-16 15:00:00,25.79,25.86,25.74,25.75,73016.0,14.8213,14.8616,14.7926,14.7983,73016.0
2015-12-16 15:05:00,25.76,25.8,25.66,25.66,71205.0,14.8041,14.8271,14.7466,14.7466,71205.0
2015-12-16 15:10:00,25.66,25.73,25.59,25.59,65213.0,14.7466,14.7869,14.7064,14.7064,65213.0
2015-12-16 15:15:00,25.59,25.69,25.59,25.64,71661.0,14.7064,14.7639,14.7064,14.7351,71661.0
2015-12-16 15:20:00,25.64,25.76,25.64,25.71,56419.0,14.7351,14.8041,14.7351,14.7754,56419.0
2015-12-16 15:25:00,25.72,25.82,25.69,25.78,77577.0,14.7811,14.8386,14.7639,14.8156,77577.0
2015-12-16 15:30:00,25.78,25.89,25.77,25.86,94514.0,14.8156,14.8788,14.8098,14.8616,94514.0
2015-12-16 15:35:00,25.86,25.9,25.8,25.86,111875.0,14.8616,14.8846,14.8271,14.8616,111875.0
2015-12-16 15:40:00,25.86,25.91,25.81,25.83,104197.0,14.8616,14.8903,14.8328,14.8443,104197.0
2015-12-16 15:45:00,25.82,25.86,25.8,25.85,84723.0,14.8386,14.8616,14.8271,14.8558,84723.0
2015-12-16 15:50:00,25.85,25.89,25.79,25.81,143210.0,14.8558,14.8788,14.8213,14.8328,143210.0
2015-12-16 15:55:00,25.81,25.85,25.79,25.8,170733.0,14.8328,14.8558,14.8213,14.8271,170733.0
2015-12-17 09:30:00,25.76,25.99,25.76,25.85,94116.0,14.8041,14.9363,14.8041,14.8558,94116.0
2015-12-17 09:35:00,25.87,25.89,25.4,25.42,83308.0,14.8673,14.8788,14.5972,14.6087,83308.0
2015-12-17 09:40:00,25.41,25.42,25.25,25.35,117153.0,14.603,14.6087,14.511,14.5685,117153.0
2015-12-17 09:45:00,25.36,25.39,25.25,25.32,46831.0,14.5742,14.5915,14.511,14.5512,46831.0
2015-12-17 09:50:00,25.32,25.32,25.11,25.25,42213.0,14.5512,14.5512,14.4305,14.511,42213.0
2015-12-17 09:55:00,25.24,25.31,25.13,25.14,35874.0,14.5053,14.5455,14.442,14.4478,35874.0
2015-12-17 10:00:00,25.11,25.15,24.82,24.86,125540.0,14.4305,14.4535,14.2639,14.2869,125540.0
2015-12-17 10:05:00,24.86,24.91,24.64,24.73,135917.0,14.2869,14.3156,14.1604,14.2122,135917.0
2015-12-17 10:10:00,24.73,24.98,24.73,24.97,156753.0,14.2122,14.3558,14.2122,14.3501,156753.0
2015-12-17 10:15:00,24.97,24.98,24.61,24.67,179377.0,14.3501,14.3558,14.1432,14.1777,179377.0
2015-12-17 10:20:00,24.68,24.74,24.42,24.45,393125.0,14.1834,14.2179,14.034,14.0512,393125.0
2015-12-17 10:25:00,24.46,24.48,24.23,24.37,246611.0,14.057,14.0685,13.9248,14.0053,246611.0
2015-12-17 10:30:00,24.41,24.43,24.31,24.39,220210.0,14.0283,14.0398,13.9708,14.0168,220210.0
2015-12-17 10:35:00,24.39,24.48,24.35,24.36,271013.0,14.0168,14.0685,13.9938,13.9995,271013.0
2015-12-17 10:40:00,24.36,24.37,24.18,24.18,108978.0,13.9995,14.0053,13.8961,13.8961,108978.0
2015-12-17 10:45:00,24.18,24.2,24.1,24.1,83632.0,13.8961,13.9076,13.8501,13.8501,83632.0
2015-12-17 10:50:00,24.09,24.1,24.03,24.06,121168.0,13.8444,13.8501,13.8099,13.8271,121168.0
2015-12-17 10:55:00,24.06,24.1,23.92,24.02,181390.0,13.8271,13.8501,13.7467,13.8041,181390.0
2015-12-17 11:00:00,24.02,24.03,23.98,24.01,59217.0,13.8041,13.8099,13.7811,13.7984,59217.0
2015-12-17 11:05:00,24.01,24.01,23.82,23.89,104692.0,13.7984,13.7984,13.6892,13.7294,104692.0
2015-12-17 11:10:00,23.89,23.94,23.82,23.84,132797.0,13.7294,13.7582,13.6892,13.7007,132797.0
2015-12-17 11:15:00,23.84,23.84,23.67,23.73,185695.0,13.7007,13.7007,13.603,13.6375,185695.0
2015-12-17 11:20:00,23.74,23.77,23.63,23.66,208717.0,13.6432,13.6605,13.58,13.5972,208717.0
2015-12-17 11:25:00,23.66,23.77,23.6,23.74,208525.0,13.5972,13.6605,13.5628,13.6432,208525.0
2015-12-17 11:30:00,23.75,23.76,23.68,23.69,143853.0,13.649,13.6547,13.6087,13.6145,143853.0
2015-12-17 11:35:00,23.68,23.76,23.63,23.76,144641.0,13.6087,13.6547,13.58,13.6547,144641.0
2015-12-17 11:40:00,23.75,23.76,23.66,23.72,180193.0,13.649,13.6547,13.5972,13.6317,180193.0
2015-12-17 11:45:00,23.71,23.91,23.66,23.9,125544.0,13.626,13.7409,13.5972,13.7352,125544.0
2015-12-17 11:50:00,23.88,24.01,23.85,24.0,176829.0,13.7237,13.7984,13.7064,13.7926,176829.0
2015-12-17 11:55:00,24.0,24.0,23.9,23.93,141986.0,13.7926,13.7926,13.7352,13.7524,141986.0
2015-12-17 12:00:00,23.93,24.01,23.91,23.99,148789.0,13.7524,13.7984,13.7409,13.7869,148789.0
2015-12-17 12:05:00,23.99,24.01,23.98,24.0,45926.0,13.7869,13.7984,13.7811,13.7926,45926.0
2015-12-17 12:10:00,23.99,24.0,23.9,23.93,96948.0,13.7869,13.7926,13.7352,13.7524,96948.0
2015-12-17 12:15:00,23.93,23.97,23.88,23.95,94879.0,13.7524,13.7754,13.7237,13.7639,94879.0
2015-12-17 12:20:00,23.95,24.03,23.94,24.01,205183.0,13.7639,13.8099,13.7582,13.7984,205183.0
2015-12-17 12:25:00,24.02,24.03,23.97,23.99,51875.0,13.8041,13.8099,13.7754,13.7869,51875.0
2015-12-17 12:30:00,24.0,24.01,23.97,23.99,44968.0,13.7926,13.7984,13.7754,13.7869,44968.0
2015-12-17 12:35:00,23.98,23.99,23.91,23.91,57249.0,13.7811,13.7869,13.7409,13.7409,57249.0
2015-12-17 12:40:00,23.92,23.93,23.89,23.91,157504.0,13.7467,13.7524,13.7294,13.7409,157504.0
2015-12-17 12:45:00,23.91,23.92,23.86,23.86,85133.0,13.7409,13.7467,13.7122,13.7122,85133.0
2015-12-17 12:50:00,23.86,23.9,23.82,23.83,76297.0,13.7122,13.7352,13.6892,13.6949,76297.0
2015-12-17 12:55:00,23.83,23.91,23.79,23.88,86746.0,13.6949,13.7409,13.672,13.7237,86746.0
2015-12-17 13:00:00,23.89,23.89,23.79,23.84,103431.0,13.7294,13.7294,13.672,13.7007,103431.0
2015-12-17 13:05:00,23.85,23.86,23.81,23.82,76004.0,13.7064,13.7122,13.6834,13.6892,76004.0
2015-12-17 13:10:00,23.82,23.85,23.8,23.83,85521.0,13.6892,13.7064,13.6777,13.6949,85521.0
2015-12-17 13:15:00,23.84,23.86,23.79,23.86,156986.0,13.7007,13.7122,13.672,13.7122,156986.0
2015-12-17 13:20:00,23.86,23.9,23.85,23.89,50651.0,13.7122,13.7352,13.7064,13.7294,50651.0
2015-12-17 13:25:00,23.9,23.93,23.87,23.91,132311.0,13.7352,13.7524,13.7179,13.7409,132311.0
2015-12-17 13:30:00,23.9,23.94,23.88,23.93,87777.0,13.7352,13.7582,13.7237,13.7524,87777.0
2015-12-17 13:35:00,23.93,23.99,23.9,23.98,68937.0,13.7524,13.7869,13.7352,13.7811,68937.0
2015-12-17 13:40:00,23.98,24.07,23.98,24.02,238904.0,13.7811,13.8329,13.7811,13.8041,238904.0
2015-12-17 13:45:00,24.03,24.1,24.0,24.01,131148.0,13.8099,13.8501,13.7926,13.7984,131148.0
2015-12-17 13:50:00,24.01,24.05,24.0,24.04,59488.0,13.7984,13.8214,13.7926,13.8156,59488.0
2015-12-17 13:55:00,24.03,24.13,24.03,24.13,203483.0,13.8099,13.8673,13.8099,13.8673,203483.0
2015-12-17 14:00:00,24.13,24.2,24.12,24.17,82651.0,13.8673,13.9076,13.8616,13.8903,82651.0
2015-12-17 14:05:00,24.17,24.19,24.15,24.17,94069.0,13.8903,13.9018,13.8788,13.8903,94069.0
2015-12-17 14:10:00,24.16,24.22,24.16,24.18,227813.0,13.8846,13.9191,13.8846,13.8961,227813.0
2015-12-17 14:15:00,24.19,24.26,24.17,24.25,175105.0,13.9018,13.9421,13.8903,13.9363,175105.0
2015-12-17 14:20:00,24.25,24.26,24.13,24.17,79336.0,13.9363,13.9421,13.8673,13.8903,79336.0
2015-12-17 14:25:00,24.17,24.32,24.16,24.31,93782.0,13.8903,13.9765,13.8846,13.9708,93782.0
2015-12-17 14:30:00,24.31,24.34,24.29,24.3,104075.0,13.9708,13.988,13.9593,13.965,104075.0
2015-12-17 14:35:00,24.3,24.4,24.28,24.36,456746.0,13.965,14.0225,13.9536,13.9995,456746.0
2015-12-17 14:40:00,24.36,24.36,24.31,24.34,86758.0,13.9995,13.9995,13.9708,13.988,86758.0
2015-12-17 14:45:00,24.34,24.41,24.31,24.31,81381.0,13.988,14.0283,13.9708,13.9708,81381.0
2015-12-17 14:50:00,24.31,24.32,24.19,24.26,94559.0,13.9708,13.9765,13.9018,13.9421,94559.0
2015-12-17 14:55:00,24.25,24.25,24.13,24.13,258394.0,13.9363,13.9363,13.8673,13.8673,258394.0
2015-12-17 15:00:00,24.13,24.15,24.08,24.12,80189.0,13.8673,13.8788,13.8386,13.8616,80189.0
2015-12-17 15:05:00,24.11,24.16,24.07,24.07,186552.0,13.8559,13.8846,13.8329,13.8329,186552.0
2015-12-17 15:10:00,24.08,24.1,24.05,24.05,90202.0,13.8386,13.8501,13.8214,13.8214,90202.0
2015-12-17 15:15:00,24.06,24.08,23.98,23.99,286721.0,13.8271,13.8386,13.7811,13.7869,286721.0
2015-12-17 15:20:00,23.98,24.02,23.97,24.01,109697.0,13.7811,13.8041,13.7754,13.7984,109697.0
2015-12-17 15:25:00,24.01,24.07,23.97,23.98,151907.0,13.7984,13.8329,13.7754,13.7811,151907.0
2015-12-17 15:30:00,23.98,23.98,23.89,23.97,158012.0,13.7811,13.7811,13.7294,13.7754,158012.0
2015-12-17 15:35:00,23.98,24.0,23.85,23.93,182460.0,13.7811,13.7926,13.7064,13.7524,182460.0
2015-12-17 15:40:00,23.92,23.93,23.84,23.88,310362.0,13.7467,13.7524,13.7007,13.7237,310362.0
2015-12-17 15:45:00,23.88,23.9,23.83,23.85,502077.0,13.7237,13.7352,13.6949,13.7064,502077.0
2015-12-17 15:50:00,23.85,23.87,23.81,23.82,394136.0,13.7064,13.7179,13.6834,13.6892,394136.0
2015-12-17 15:55:00,23.82,23.82,23.57,23.69,916783.0,13.6892,13.6892,13.5455,13.6145,916783.0
2015-12-18 09:30:00,23.92,24.19,23.56,23.93,660211.0,13.7467,13.9018,13.5398,13.7524,660211.0
2015-12-18 09:35:00,23.93,24.1,23.46,23.52,286130.0,13.7524,13.8501,13.4823,13.5168,286130.0
2015-12-18 09:40:00,23.52,23.65,23.33,23.48,398899.0,13.5168,13.5915,13.4076,13.4938,398899.0
2015-12-18 09:45:00,23.48,23.48,23.14,23.3,547791.0,13.4938,13.4938,13.2984,13.3904,547791.0
2015-12-18 09:50:00,23.3,23.31,23.05,23.24,448812.0,13.3904,13.3961,13.2467,13.3559,448812.0
2015-12-18 09:55:00,23.24,23.45,23.21,23.21,298078.0,13.3559,13.4766,13.3386,13.3386,298078.0
2015-12-18 10:00:00,23.22,23.28,23.16,23.19,176320.0,13.3444,13.3789,13.3099,13.3271,176320.0
2015-12-18 10:05:00,23.19,23.2,23.0,23.08,328344.0,13.3271,13.3329,13.2179,13.2639,328344.0
2015-12-18 10:10:00,23.07,23.1,22.96,23.08,297175.0,13.2582,13.2754,13.195,13.2639,297175.0
2015-12-18 10:15:00,23.09,23.32,23.03,23.32,369078.0,13.2697,13.4018,13.2352,13.4018,369078.0
2015-12-18 10:20:00,23.32,23.35,23.18,23.33,475055.0,13.4018,13.4191,13.3214,13.4076,475055.0
2015-12-18 10:25:00,23.32,23.32,23.03,23.03,194209.0,13.4018,13.4018,13.2352,13.2352,194209.0
2015-12-18 10:30:00,23.03,23.04,22.73,22.82,446764.0,13.2352,13.2409,13.0628,13.1145,446764.0
2015-12-18 10:35:00,22.82,22.98,22.8,22.91,363693.0,13.1145,13.2064,13.103,13.1662,363693.0
2015-12-18 10:40:00,22.91,22.97,22.81,22.9,292747.0,13.1662,13.2007,13.1088,13.1605,292747.0
2015-12-18 10:45:00,22.9,22.9,22.71,22.77,293176.0,13.1605,13.1605,13.0513,13.0858,293176.0
2015-12-18 10:50:00,22.77,22.93,22.75,22.87,277498.0,13.0858,13.1777,13.0743,13.1432,277498.0
2015-12-18 10:55:00,22.88,22.98,22.85,22.95,150665.0,13.149,13.2064,13.1317,13.1892,150665.0
2015-12-18 11:00:00,22.94,22.95,22.83,22.84,131802.0,13.1835,13.1892,13.1202,13.126,131802.0
2015-12-18 11:05:00,22.84,22.99,22.81,22.84,631763.0,13.126,13.2122,13.1088,13.126,631763.0
2015-12-18 11:10:00,22.84,22.9,22.59,22.69,343909.0,13.126,13.1605,12.9823,13.0398,343909.0
2015-12-18 11:15:00,22.69,22.75,22.51,22.59,243376.0,13.0398,13.0743,12.9363,12.9823,243376.0
2015-12-18 11:20:00,22.58,22.58,22.47,22.48,722079.0,12.9766,12.9766,12.9134,12.9191,722079.0
2015-12-18 11:25:00,22.47,22.48,22.13,22.18,419150.0,12.9134,12.9191,12.718,12.7467,419150.0
2015-12-18 11:30:00,22.17,22.2,22.04,22.14,675247.0,12.7409,12.7582,12.6662,12.7237,675247.0
2015-12-18 11:35:00,22.15,22.47,22.14,22.45,465631.0,12.7295,12.9134,12.7237,12.9019,465631.0
2015-12-18 11:40:00,22.44,22.53,22.23,22.53,333985.0,12.8961,12.9478,12.7754,12.9478,333985.0
2015-12-18 11:45:00,22.54,22.66,22.48,22.64,366002.0,12.9536,13.0225,12.9191,13.0111,366002.0
2015-12-18 11:50:00,22.63,22.68,22.6,22.66,388262.0,13.0053,13.034,12.9881,13.0225,388262.0
2015-12-18 11:55:00,22.66,22.92,22.64,22.88,419640.0,13.0225,13.172,13.0111,13.149,419640.0
2015-12-18 12:00:00,22.88,22.89,22.79,22.84,225508.0,13.149,13.1547,13.0973,13.126,225508.0
2015-12-18 12:05:00,22.84,22.92,22.83,22.87,126879.0,13.126,13.172,13.1202,13.1432,126879.0
2015-12-18 12:10:00,22.87,23.0,22.81,22.99,159761.0,13.1432,13.2179,13.1088,13.2122,159761.0
2015-12-18 12:15:00,22.98,23.0,22.82,22.86,168422.0,13.2064,13.2179,13.1145,13.1375,168422.0
2015-12-18 12:20:00,22.85,22.9,22.8,22.83,136514.0,13.1317,13.1605,13.103,13.1202,136514.0
2015-12-18 12:25:00,22.82,22.83,22.6,22.61,355888.0,13.1145,13.1202,12.9881,12.9938,355888.0
2015-12-18 12:30:00,22.61,22.73,22.6,22.71,140640.0,12.9938,13.0628,12.9881,13.0513,140640.0
2015-12-18 12:35:00,22.72,22.75,22.51,22.53,163396.0,13.057,13.0743,12.9363,12.9478,163396.0
2015-12-18 12:40:00,22.52,22.63,22.51,22.54,139700.0,12.9421,13.0053,12.9363,12.9536,139700.0
2015-12-18 12:45:00,22.54,22.54,22.34,22.41,187307.0,12.9536,12.9536,12.8386,12.8789,187307.0
2015-12-18 12:50:00,22.4,22.49,22.37,22.39,91921.0,12.8731,12.9248,12.8559,12.8674,91921.0
2015-12-18 12:55:00,22.38,22.5,22.38,22.43,186235.0,12.8616,12.9306,12.8616,12.8904,186235.0
2015-12-18 13:00:00,22.43,22.49,22.31,22.36,216450.0,12.8904,12.9248,12.8214,12.8501,216450.0
2015-12-18 13:05:00,22.36,22.5,22.3,22.49,183447.0,12.8501,12.9306,12.8157,12.9248,183447.0
2015-12-18 13:10:00,22.49,22.55,22.46,22.54,225644.0,12.9248,12.9593,12.9076,12.9536,225644.0
2015-12-18 13:15:00,22.53,22.54,22.45,22.46,78703.0,12.9478,12.9536,12.9019,12.9076,78703.0
2015-12-18 13:20:00,22.46,22.46,22.31,22.39,258379.0,12.9076,12.9076,12.8214,12.8674,258379.0
2015-12-18 13:25:00,22.39,22.4,22.36,22.37,123583.0,12.8674,12.8731,12.8501,12.8559,123583.0
2015-12-18 13:30:00,22.37,22.37,22.22,22.24,158806.0,12.8559,12.8559,12.7697,12.7812,158806.0
2015-12-18 13:35:00,22.24,22.24,22.17,22.18,154526.0,12.7812,12.7812,12.7409,12.7467,154526.0
2015-12-18 13:40:00,22.18,22.22,22.08,22.13,184884.0,12.7467,12.7697,12.6892,12.718,184884.0
2015-12-18 13:45:00,22.13,22.13,22.0,22.02,153013.0,12.718,12.718,12.6433,12.6547,153013.0
2015-12-18 13:50:00,22.02,22.14,22.0,22.05,170065.0,12.6547,12.7237,12.6433,12.672,170065.0
2015-12-18 13:55:00,22.05,22.13,22.04,22.06,194707.0,12.672,12.718,12.6662,12.6777,194707.0
2015-12-18 14:00:00,22.06,22.1,22.0,22.04,379083.0,12.6777,12.7007,12.6433,12.6662,379083.0
2015-12-18 14:05:00,22.04,22.3,22.03,22.25,214254.0,12.6662,12.8157,12.6605,12.7869,214254.0
2015-12-18 14:10:00,22.25,22.3,22.22,22.3,175196.0,12.7869,12.8157,12.7697,12.8157,175196.0
2015-12-18 14:15:00,22.3,22.3,22.22,22.29,214560.0,12.8157,12.8157,12.7697,12.8099,214560.0
2015-12-18 14:20:00,22.28,22.28,22.15,22.24,156896.0,12.8042,12.8042,12.7295,12.7812,156896.0
2015-12-18 14:25:00,22.23,22.25,22.09,22.1,381554.0,12.7754,12.7869,12.695,12.7007,381554.0
2015-12-18 14:30:00,22.1,22.14,22.01,22.07,167622.0,12.7007,12.7237,12.649,12.6835,167622.0
2015-12-18 14:35:00,22.07,22.13,21.92,21.95,248507.0,12.6835,12.718,12.5973,12.6145,248507.0
2015-12-18 14:40:00,21.94,21.97,21.82,21.84,205376.0,12.6088,12.626,12.5398,12.5513,205376.0
2015-12-18 14:45:00,21.83,21.95,21.81,21.85,254305.0,12.5456,12.6145,12.5341,12.557,254305.0
2015-12-18 14:50:00,21.86,21.92,21.85,21.9,154473.0,12.5628,12.5973,12.557,12.5858,154473.0
2015-12-18 14:55:00,21.9,21.94,21.79,21.83,347279.0,12.5858,12.6088,12.5226,12.5456,347279.0
2015-12-18 15:00:00,21.82,21.92,21.78,21.89,339995.0,12.5398,12.5973,12.5168,12.58,339995.0
2015-12-18 15:05:00,21.88,21.98,21.74,21.84,447537.0,12.5743,12.6318,12.4938,12.5513,447537.0
2015-12-18 15:10:00,21.84,21.87,21.72,21.78,434667.0,12.5513,12.5685,12.4823,12.5168,434667.0
2015-12-18 15:15:00,21.78,21.79,21.61,21.66,756592.0,12.5168,12.5226,12.4191,12.4479,756592.0
2015-12-18 15:20:00,21.65,21.75,21.61,21.75,500828.0,12.4421,12.4996,12.4191,12.4996,500828.0
2015-12-18 15:25:00,21.75,21.77,21.69,21.69,253671.0,12.4996,12.5111,12.4651,12.4651,253671.0
2015-12-18 15:30:00,21.7,21.9,21.67,21.9,507713.0,12.4708,12.5858,12.4536,12.5858,507713.0
2015-12-18 15:35:00,21.9,21.93,21.81,21.83,519644.0,12.5858,12.603,12.5341,12.5456,519644.0
2015-12-18 15:40:00,21.83,21.87,21.8,21.81,253191.0,12.5456,12.5685,12.5283,12.5341,253191.0
2015-12-18 15:45:00,21.81,21.94,21.75,21.81,923171.0,12.5341,12.6088,12.4996,12.5341,923171.0
2015-12-18 15:50:00,21.8,21.84,21.74,21.74,794461.0,12.5283,12.5513,12.4938,12.4938,794461.0
2015-12-18 15:55:00,21.75,21.75,21.5,21.53,1404861.0,12.4996,12.4996,12.3559,12.3731,1404861.0
2015-12-21 09:30:00,21.64,21.78,21.31,21.77,401065.0,12.4364,12.5168,12.2467,12.5111,401065.0
2015-12-21 09:35:00,21.76,21.77,21.53,21.6,354479.0,12.5053,12.5111,12.3731,12.4134,354479.0
2015-12-21 09:40:00,21.61,21.97,21.5,21.83,526522.0,12.4191,12.626,12.3559,12.5456,526522.0
2015-12-21 09:45:00,21.82,21.89,21.48,21.61,387290.0,12.5398,12.58,12.3444,12.4191,387290.0
2015-12-21 09:50:00,21.59,21.59,21.31,21.37,233376.0,12.4076,12.4076,12.2467,12.2812,233376.0
2015-12-21 09:55:00,21.38,21.52,21.17,21.45,327275.0,12.2869,12.3674,12.1663,12.3272,327275.0
2015-12-21 10:00:00,21.45,21.79,21.44,21.75,587589.0,12.3272,12.5226,12.3214,12.4996,587589.0
2015-12-21 10:05:00,21.74,21.75,21.46,21.53,253252.0,12.4938,12.4996,12.3329,12.3731,253252.0
2015-12-21 10:10:00,21.53,21.57,21.35,21.57,251142.0,12.3731,12.3961,12.2697,12.3961,251142.0
2015-12-21 10:15:00,21.56,21.69,21.49,21.64,229939.0,12.3904,12.4651,12.3502,12.4364,229939.0
2015-12-21 10:20:00,21.64,21.64,21.48,21.57,178556.0,12.4364,12.4364,12.3444,12.3961,178556.0
2015-12-21 10:25:00,21.57,21.65,21.33,21.38,298439.0,12.3961,12.4421,12.2582,12.2869,298439.0
2015-12-21 10:30:00,21.39,21.46,21.24,21.32,185577.0,12.2927,12.3329,12.2065,12.2525,185577.0
2015-12-21 10:35:00,21.32,21.38,21.15,21.26,236998.0,12.2525,12.2869,12.1548,12.218,236998.0
2015-12-21 10:40:00,21.27,21.32,21.07,21.32,193173.0,12.2237,12.2525,12.1088,12.2525,193173.0
2015-12-21 10:45:00,21.32,21.44,21.14,21.22,208986.0,12.2525,12.3214,12.149,12.195,208986.0
2015-12-21 10:50:00,21.22,21.26,20.95,21.2,372864.0,12.195,12.218,12.0398,12.1835,372864.0
2015-12-21 10:55:00,21.19,21.2,21.02,21.2,277512.0,12.1777,12.1835,12.0801,12.1835,277512.0
2015-12-21 11:00:00,21.21,21.28,21.13,21.19,272880.0,12.1892,12.2295,12.1433,12.1777,272880.0
2015-12-21 11:05:00,21.19,21.25,21.1,21.2,445422.0,12.1777,12.2122,12.126,12.1835,445422.0
2015-12-21 11:10:00,21.2,21.22,21.1,21.11,189096.0,12.1835,12.195,12.126,12.1318,189096.0
2015-12-21 11:15:00,21.12,21.16,21.07,21.13,145069.0,12.1375,12.1605,12.1088,12.1433,145069.0
2015-12-21 11:20:00,21.13,21.2,21.11,21.13,123606.0,12.1433,12.1835,12.1318,12.1433,123606.0
2015-12-21 11:25:00,21.13,21.39,21.1,21.36,382914.0,12.1433,12.2927,12.126,12.2754,382914.0
2015-12-21 11:30:00,21.35,21.35,21.03,21.05,258254.0,12.2697,12.2697,12.0858,12.0973,258254.0
2015-12-21 11:35:00,21.05,21.09,20.97,21.01,207312.0,12.0973,12.1203,12.0513,12.0743,207312.0
2015-12-21 11:40:00,21.01,21.12,20.97,21.08,122833.0,12.0743,12.1375,12.0513,12.1145,122833.0
2015-12-21 11:45:00,21.08,21.21,21.08,21.14,147394.0,12.1145,12.1892,12.1145,12.149,147394.0
2015-12-21 11:50:00,21.15,21.3,21.13,21.28,348604.0,12.1548,12.241,12.1433,12.2295,348604.0
2015-12-21 11:55:00,21.28,21.37,21.27,21.33,102967.0,12.2295,12.2812,12.2237,12.2582,102967.0
2015-12-21 12:00:00,21.32,21.35,21.24,21.25,114785.0,12.2525,12.2697,12.2065,12.2122,114785.0
2015-12-21 12:05:00,21.25,21.3,21.15,21.27,139025.0,12.2122,12.241,12.1548,12.2237,139025.0
2015-12-21 12:10:00,21.27,21.39,21.27,21.37,261660.0,12.2237,12.2927,12.2237,12.2812,261660.0
2015-12-21 12:15:00,21.38,21.42,21.31,21.36,155088.0,12.2869,12.3099,12.2467,12.2754,155088.0
2015-12-21 12:20:00,21.36,21.36,21.22,21.22,150824.0,12.2754,12.2754,12.195,12.195,150824.0
2015-12-21 12:25:00,21.22,21.26,21.19,21.24,93981.0,12.195,12.218,12.1777,12.2065,93981.0
2015-12-21 12:30:00,21.24,21.31,21.24,21.3,94392.0,12.2065,12.2467,12.2065,12.241,94392.0
2015-12-21 12:35:00,21.29,21.31,21.2,21.2,90472.0,12.2352,12.2467,12.1835,12.1835,90472.0
2015-12-21 12:40:00,21.2,21.24,21.2,21.23,78753.0,12.1835,12.2065,12.1835,12.2007,78753.0
2015-12-21 12:45:00,21.23,21.26,21.2,21.24,91446.0,12.2007,12.218,12.1835,12.2065,91446.0
2015-12-21 12:50:00,21.24,21.3,21.21,21.26,86499.0,12.2065,12.241,12.1892,12.218,86499.0
2015-12-21 12:55:00,21.26,21.3,21.24,21.27,100724.0,12.218,12.241,12.2065,12.2237,100724.0
2015-12-21 13:00:00,21.26,21.37,21.26,21.3,147871.0,12.218,12.2812,12.218,12.241,147871.0
2015-12-21 13:05:00,21.29,21.39,21.28,21.35,83935.0,12.2352,12.2927,12.2295,12.2697,83935.0
2015-12-21 13:10:00,21.36,21.41,21.25,21.29,230011.0,12.2754,12.3042,12.2122,12.2352,230011.0
2015-12-21 13:15:00,21.29,21.29,21.2,21.23,186232.0,12.2352,12.2352,12.1835,12.2007,186232.0
2015-12-21 13:20:00,21.23,21.3,21.23,21.25,76162.0,12.2007,12.241,12.2007,12.2122,76162.0
2015-12-21 13:25:00,21.26,21.32,21.24,21.24,84760.0,12.218,12.2525,12.2065,12.2065,84760.0
2015-12-21 13:30:00,21.25,21.3,21.24,21.28,86948.0,12.2122,12.241,12.2065,12.2295,86948.0
2015-12-21 13:35:00,21.29,21.32,21.23,21.23,128687.0,12.2352,12.2525,12.2007,12.2007,128687.0
2015-12-21 13:40:00,21.24,21.28,21.19,21.28,113822.0,12.2065,12.2295,12.1777,12.2295,113822.0
2015-12-21 13:45:00,21.27,21.37,21.27,21.33,155840.0,12.2237,12.2812,12.2237,12.2582,155840.0
2015-12-21 13:50:00,21.33,21.35,21.27,21.29,120922.0,12.2582,12.2697,12.2237,12.2352,120922.0
2015-12-21 13:55:00,21.28,21.33,21.27,21.31,73185.0,12.2295,12.2582,12.2237,12.2467,73185.0
2015-12-21 14:00:00,21.3,21.35,21.29,21.31,77304.0,12.241,12.2697,12.2352,12.2467,77304.0
2015-12-21 14:05:00,21.31,21.4,21.3,21.37,149480.0,12.2467,12.2984,12.241,12.2812,149480.0
2015-12-21 14:10:00,21.37,21.44,21.33,21.42,179681.0,12.2812,12.3214,12.2582,12.3099,179681.0
2015-12-21 14:15:00,21.43,21.44,21.36,21.37,92941.0,12.3157,12.3214,12.2754,12.2812,92941.0
2015-12-21 14:20:00,21.37,21.4,21.31,21.33,136331.0,12.2812,12.2984,12.2467,12.2582,136331.0
2015-12-21 14:25:00,21.32,21.44,21.28,21.42,121928.0,12.2525,12.3214,12.2295,12.3099,121928.0
2015-12-21 14:30:00,21.42,21.45,21.41,21.44,113802.0,12.3099,12.3272,12.3042,12.3214,113802.0
2015-12-21 14:35:00,21.43,21.58,21.43,21.55,136914.0,12.3157,12.4019,12.3157,12.3846,136914.0
2015-12-21 14:40:00,21.54,21.74,21.52,21.7,229514.0,12.3789,12.4938,12.3674,12.4708,229514.0
2015-12-21 14:45:00,21.71,21.79,21.68,21.75,252964.0,12.4766,12.5226,12.4593,12.4996,252964.0
2015-12-21 14:50:00,21.76,21.98,21.76,21.95,270499.0,12.5053,12.6318,12.5053,12.6145,270499.0
2015-12-21 14:55:00,21.95,21.96,21.79,21.82,203102.0,12.6145,12.6203,12.5226,12.5398,203102.0
2015-12-21 15:00:00,21.82,21.88,21.77,21.88,232181.0,12.5398,12.5743,12.5111,12.5743,232181.0
2015-12-21 15:05:00,21.89,21.92,21.8,21.81,220733.0,12.58,12.5973,12.5283,12.5341,220733.0
2015-12-21 15:10:00,21.8,21.82,21.7,21.74,208979.0,12.5283,12.5398,12.4708,12.4938,208979.0
2015-12-21 15:15:00,21.74,21.82,21.65,21.81,163111.0,12.4938,12.5398,12.4421,12.5341,163111.0
2015-12-21 15:20:00,21.82,21.96,21.76,21.89,332283.0,12.5398,12.6203,12.5053,12.58,332283.0
2015-12-21 15:25:00,21.88,21.98,21.84,21.97,187003.0,12.5743,12.6318,12.5513,12.626,187003.0
2015-12-21 15:30:00,21.96,22.04,21.92,21.97,594274.0,12.6203,12.6662,12.5973,12.626,594274.0
2015-12-21 15:35:00,21.96,21.98,21.85,21.9,265843.0,12.6203,12.6318,12.557,12.5858,265843.0
2015-12-21 15:40:00,21.89,21.98,21.87,21.92,304429.0,12.58,12.6318,12.5685,12.5973,304429.0
2015-12-21 15:45:00,21.92,21.94,21.88,21.93,427207.0,12.5973,12.6088,12.5743,12.603,427207.0
2015-12-21 15:50:00,21.93,21.98,21.91,21.98,445233.0,12.603,12.6318,12.5915,12.6318,445233.0
2015-12-21 15:55:00,21.98,22.09,21.96,22.0,1088802.0,12.6318,12.695,12.6203,12.6433,1088802.0
2015-12-22 09:30:00,21.99,22.44,21.97,22.34,461746.0,12.6375,12.8961,12.626,12.8386,461746.0
2015-12-22 09:35:00,22.36,22.54,22.24,22.47,277995.0,12.8501,12.9536,12.7812,12.9134,277995.0
2015-12-22 09:40:00,22.45,22.75,22.43,22.7,600964.0,12.9019,13.0743,12.8904,13.0455,600964.0
2015-12-22 09:45:00,22.7,22.75,22.6,22.69,268374.0,13.0455,13.0743,12.9881,13.0398,268374.0
2015-12-22 09:50:00,22.7,22.71,22.6,22.64,324347.0,13.0455,13.0513,12.9881,13.0111,324347.0
2015-12-22 09:55:00,22.64,22.71,22.51,22.59,383355.0,13.0111,13.0513,12.9363,12.9823,383355.0
2015-12-22 10:00:00,22.59,22.61,22.52,22.6,211729.0,12.9823,12.9938,12.9421,12.9881,211729.0
2015-12-22 10:05:00,22.6,22.68,22.49,22.61,235191.0,12.9881,13.034,12.9248,12.9938,235191.0
2015-12-22 10:10:00,22.6,22.7,22.54,22.56,563525.0,12.9881,13.0455,12.9536,12.9651,563525.0
2015-12-22 10:15:00,22.55,22.6,22.4,22.53,418671.0,12.9593,12.9881,12.8731,12.9478,418671.0
2015-12-22 10:20:00,22.53,22.6,22.49,22.59,235718.0,12.9478,12.9881,12.9248,12.9823,235718.0
2015-12-22 10:25:00,22.59,22.59,22.31,22.34,171751.0,12.9823,12.9823,12.8214,12.8386,171751.0
2015-12-22 10:30:00,22.34,22.35,22.25,22.3,188029.0,12.8386,12.8444,12.7869,12.8157,188029.0
2015-12-22 10:35:00,22.31,22.42,22.24,22.41,203359.0,12.8214,12.8846,12.7812,12.8789,203359.0
2015-12-22 10:40:00,22.41,22.51,22.29,22.36,221883.0,12.8789,12.9363,12.8099,12.8501,221883.0
2015-12-22 10:45:00,22.37,22.54,22.36,22.54,131568.0,12.8559,12.9536,12.8501,12.9536,131568.0
2015-12-22 10:50:00,22.53,22.6,22.49,22.6,125090.0,12.9478,12.9881,12.9248,12.9881,125090.0
2015-12-22 10:55:00,22.6,22.69,22.53,22.67,186402.0,12.9881,13.0398,12.9478,13.0283,186402.0
2015-12-22 11:00:00,22.66,22.75,22.6,22.75,320620.0,13.0225,13.0743,12.9881,13.0743,320620.0
2015-12-22 11:05:00,22.76,22.8,22.67,22.78,383376.0,13.08,13.103,13.0283,13.0915,383376.0
2015-12-22 11:10:00,22.78,22.9,22.73,22.89,559542.0,13.0915,13.1605,13.0628,13.1547,559542.0
2015-12-22 11:15:00,22.89,22.94,22.85,22.85,236728.0,13.1547,13.1835,13.1317,13.1317,236728.0
2015-12-22 11:20:00,22.84,22.89,22.61,22.77,1296042.0,13.126,13.1547,12.9938,13.0858,1296042.0
2015-12-22 11:25:00,22.77,22.94,22.73,22.92,331765.0,13.0858,13.1835,13.0628,13.172,331765.0
2015-12-22 11:30:00,22.91,23.0,22.89,22.96,335437.0,13.1662,13.2179,13.1547,13.195,335437.0
2015-12-22 11:35:00,22.96,23.01,22.88,22.98,538469.0,13.195,13.2237,13.149,13.2064,538469.0
2015-12-22 11:40:00,22.97,23.13,22.93,23.12,472695.0,13.2007,13.2927,13.1777,13.2869,472695.0
2015-12-22 11:45:00,23.13,23.4,23.13,23.39,414239.0,13.2927,13.4478,13.2927,13.4421,414239.0
2015-12-22 11:50:00,23.39,23.4,23.06,23.13,284149.0,13.4421,13.4478,13.2524,13.2927,284149.0
2015-12-22 11:55:00,23.14,23.23,23.08,23.12,281763.0,13.2984,13.3501,13.2639,13.2869,281763.0
2015-12-22 12:00:00,23.11,23.2,22.99,23.05,234936.0,13.2812,13.3329,13.2122,13.2467,234936.0
2015-12-22 12:05:00,23.04,23.14,23.01,23.06,138674.0,13.2409,13.2984,13.2237,13.2524,138674.0
2015-12-22 12:10:00,23.06,23.07,22.95,22.97,228345.0,13.2524,13.2582,13.1892,13.2007,228345.0
2015-12-22 12:15:00,22.97,22.98,22.81,22.83,212144.0,13.2007,13.2064,13.1088,13.1202,212144.0
2015-12-22 12:20:00,22.83,22.92,22.74,22.91,156719.0,13.1202,13.172,13.0685,13.1662,156719.0
2015-12-22 12:25:00,22.91,22.96,22.86,22.96,136822.0,13.1662,13.195,13.1375,13.195,136822.0
2015-12-22 12:30:00,22.95,23.0,22.75,22.77,140586.0,13.1892,13.2179,13.0743,13.0858,140586.0
2015-12-22 12:35:00,22.77,22.77,22.59,22.65,167072.0,13.0858,13.0858,12.9823,13.0168,167072.0
2015-12-22 12:40:00,22.65,22.72,22.57,22.66,184275.0,13.0168,13.057,12.9708,13.0225,184275.0
2015-12-22 12:45:00,22.67,22.77,22.66,22.71,150651.0,13.0283,13.0858,13.0225,13.0513,150651.0
2015-12-22 12:50:00,22.7,22.74,22.57,22.61,140290.0,13.0455,13.0685,12.9708,12.9938,140290.0
2015-12-22 12:55:00,22.6,22.77,22.56,22.77,100726.0,12.9881,13.0858,12.9651,13.0858,100726.0
2015-12-22 13:00:00,22.76,22.76,22.55,22.71,248246.0,13.08,13.08,12.9593,13.0513,248246.0
2015-12-22 13:05:00,22.71,22.8,22.69,22.69,94763.0,13.0513,13.103,13.0398,13.0398,94763.0
2015-12-22 13:10:00,22.7,22.74,22.66,22.69,107362.0,13.0455,13.0685,13.0225,13.0398,107362.0
2015-12-22 13:15:00,22.69,22.71,22.48,22.52,146140.0,13.0398,13.0513,12.9191,12.9421,146140.0
2015-12-22 13:20:00,22.52,22.62,22.5,22.61,72241.0,12.9421,12.9996,12.9306,12.9938,72241.0
2015-12-22 13:25:00,22.6,22.66,22.5,22.59,154942.0,12.9881,13.0225,12.9306,12.9823,154942.0
2015-12-22 13:30:00,22.59,22.6,22.46,22.47,69653.0,12.9823,12.9881,12.9076,12.9134,69653.0
2015-12-22 13:35:00,22.47,22.51,22.43,22.47,202733.0,12.9134,12.9363,12.8904,12.9134,202733.0
2015-12-22 13:40:00,22.48,22.55,22.35,22.36,224305.0,12.9191,12.9593,12.8444,12.8501,224305.0
2015-12-22 13:45:00,22.36,22.48,22.31,22.48,110013.0,12.8501,12.9191,12.8214,12.9191,110013.0
2015-12-22 13:50:00,22.49,22.71,22.48,22.55,182541.0,12.9248,13.0513,12.9191,12.9593,182541.0
2015-12-22 13:55:00,22.57,22.57,22.37,22.39,94375.0,12.9708,12.9708,12.8559,12.8674,94375.0
2015-12-22 14:00:00,22.39,22.45,22.05,22.11,243887.0,12.8674,12.9019,12.672,12.7065,243887.0
2015-12-22 14:05:00,22.09,22.39,22.04,22.36,169190.0,12.695,12.8674,12.6662,12.8501,169190.0
2015-12-22 14:10:00,22.36,22.46,22.35,22.46,151464.0,12.8501,12.9076,12.8444,12.9076,151464.0
2015-12-22 14:15:00,22.46,22.46,22.31,22.34,142305.0,12.9076,12.9076,12.8214,12.8386,142305.0
2015-12-22 14:20:00,22.34,22.5,22.33,22.48,190711.0,12.8386,12.9306,12.8329,12.9191,190711.0
2015-12-22 14:25:00,22.48,22.5,22.43,22.44,132956.0,12.9191,12.9306,12.8904,12.8961,132956.0
2015-12-22 14:30:00,22.45,22.53,22.33,22.33,407025.0,12.9019,12.9478,12.8329,12.8329,407025.0
2015-12-22 14:35:00,22.33,22.48,22.33,22.42,162053.0,12.8329,12.9191,12.8329,12.8846,162053.0
2015-12-22 14:40:00,22.42,22.45,22.27,22.28,164227.0,12.8846,12.9019,12.7984,12.8042,164227.0
2015-12-22 14:45:00,22.28,22.31,22.13,22.27,179064.0,12.8042,12.8214,12.718,12.7984,179064.0
2015-12-22 14:50:00,22.27,22.28,22.15,22.25,150704.0,12.7984,12.8042,12.7295,12.7869,150704.0
2015-12-22 14:55:00,22.26,22.4,22.24,22.38,200474.0,12.7927,12.8731,12.7812,12.8616,200474.0
2015-12-22 15:00:00,22.39,22.63,22.33,22.61,408626.0,12.8674,13.0053,12.8329,12.9938,408626.0
2015-12-22 15:05:00,22.61,22.73,22.6,22.61,296173.0,12.9938,13.0628,12.9881,12.9938,296173.0
2015-12-22 15:10:00,22.62,22.82,22.59,22.8,186854.0,12.9996,13.1145,12.9823,13.103,186854.0
2015-12-22 15:15:00,22.8,22.86,22.74,22.81,242573.0,13.103,13.1375,13.0685,13.1088,242573.0
2015-12-22 15:20:00,22.82,22.93,22.72,22.86,415833.0,13.1145,13.1777,13.057,13.1375,415833.0
2015-12-22 15:25:00,22.86,22.91,22.72,22.73,465531.0,13.1375,13.1662,13.057,13.0628,465531.0
2015-12-22 15:30:00,22.74,22.81,22.7,22.77,241928.0,13.0685,13.1088,13.0455,13.0858,241928.0
2015-12-22 15:35:00,22.77,22.78,22.67,22.71,252700.0,13.0858,13.0915,13.0283,13.0513,252700.0
2015-12-22 15:40:00,22.71,22.79,22.7,22.72,330007.0,13.0513,13.0973,13.0455,13.057,330007.0
2015-12-22 15:45:00,22.72,22.74,22.53,22.59,492291.0,13.057,13.0685,12.9478,12.9823,492291.0
2015-12-22 15:50:00,22.58,22.65,22.57,22.64,333467.0,12.9766,13.0168,12.9708,13.0111,333467.0
2015-12-22 15:55:00,22.63,22.69,22.54,22.59,683636.0,13.0053,13.0398,12.9536,12.9823,683636.0
2015-12-23 09:30:00,23.02,23.61,23.0,23.58,333715.0,13.2294,13.5685,13.2179,13.5513,333715.0
2015-12-23 09:35:00,23.56,23.77,23.52,23.56,514319.0,13.5398,13.6605,13.5168,13.5398,514319.0
2015-12-23 09:40:00,23.57,23.73,23.24,23.31,308744.0,13.5455,13.6375,13.3559,13.3961,308744.0
2015-12-23 09:45:00,23.3,23.47,23.28,23.35,335427.0,13.3904,13.488,13.3789,13.4191,335427.0
2015-12-23 09:50:00,23.35,23.53,23.33,23.35,283270.0,13.4191,13.5225,13.4076,13.4191,283270.0
2015-12-23 09:55:00,23.34,23.38,23.22,23.38,259976.0,13.4133,13.4363,13.3444,13.4363,259976.0
2015-12-23 10:00:00,23.38,23.44,23.16,23.2,235326.0,13.4363,13.4708,13.3099,13.3329,235326.0
2015-12-23 10:05:00,23.2,23.25,23.05,23.16,290242.0,13.3329,13.3616,13.2467,13.3099,290242.0
2015-12-23 10:10:00,23.17,23.5,23.17,23.45,380240.0,13.3156,13.5053,13.3156,13.4766,380240.0
2015-12-23 10:15:00,23.45,23.51,23.43,23.49,419606.0,13.4766,13.511,13.4651,13.4995,419606.0
2015-12-23 10:20:00,23.49,23.83,23.49,23.82,733676.0,13.4995,13.6949,13.4995,13.6892,733676.0
2015-12-23 10:25:00,23.81,23.96,23.77,23.89,245454.0,13.6834,13.7696,13.6605,13.7294,245454.0
2015-12-23 10:30:00,23.91,24.26,23.9,24.25,278776.0,13.7409,13.9421,13.7352,13.9363,278776.0
2015-12-23 10:35:00,24.27,24.53,24.26,24.53,472759.0,13.9478,14.0972,13.9421,14.0972,472759.0
2015-12-23 10:40:00,24.52,24.62,24.32,24.58,398484.0,14.0915,14.1489,13.9765,14.126,398484.0
2015-12-23 10:45:00,24.59,24.7,24.56,24.69,563726.0,14.1317,14.1949,14.1145,14.1892,563726.0
2015-12-23 10:50:00,24.7,24.83,24.66,24.82,336366.0,14.1949,14.2696,14.1719,14.2639,336366.0
2015-12-23 10:55:00,24.81,24.99,24.8,24.98,271121.0,14.2581,14.3616,14.2524,14.3558,271121.0
2015-12-23 11:00:00,24.99,25.09,24.92,25.07,283046.0,14.3616,14.4191,14.3214,14.4076,283046.0
2015-12-23 11:05:00,25.07,25.15,24.92,24.92,285685.0,14.4076,14.4535,14.3214,14.3214,285685.0
2015-12-23 11:10:00,24.92,25.09,24.87,24.98,193065.0,14.3214,14.4191,14.2926,14.3558,193065.0
2015-12-23 11:15:00,24.97,25.0,24.78,24.94,469218.0,14.3501,14.3673,14.2409,14.3328,469218.0
2015-12-23 11:20:00,24.94,24.94,24.79,24.88,101119.0,14.3328,14.3328,14.2466,14.2984,101119.0
2015-12-23 11:25:00,24.88,25.03,24.8,25.03,168973.0,14.2984,14.3846,14.2524,14.3846,168973.0
2015-12-23 11:30:00,25.03,25.3,25.0,25.21,236326.0,14.3846,14.5397,14.3673,14.488,236326.0
2015-12-23 11:35:00,25.22,25.36,25.12,25.13,351909.0,14.4938,14.5742,14.4363,14.442,351909.0
2015-12-23 11:40:00,25.13,25.35,25.13,25.19,120370.0,14.442,14.5685,14.442,14.4765,120370.0
2015-12-23 11:45:00,25.18,25.3,25.11,25.11,132264.0,14.4708,14.5397,14.4305,14.4305,132264.0
2015-12-23 11:50:00,25.11,25.15,25.06,25.08,112727.0,14.4305,14.4535,14.4018,14.4133,112727.0
2015-12-23 11:55:00,25.08,25.18,25.08,25.18,243171.0,14.4133,14.4708,14.4133,14.4708,243171.0
2015-12-23 12:00:00,25.18,25.24,25.17,25.24,216862.0,14.4708,14.5053,14.465,14.5053,216862.0
2015-12-23 12:05:00,25.25,25.28,25.06,25.15,338643.0,14.511,14.5282,14.4018,14.4535,338643.0
2015-12-23 12:10:00,25.16,25.19,25.07,25.11,418238.0,14.4593,14.4765,14.4076,14.4305,418238.0
2015-12-23 12:15:00,25.1,25.2,25.1,25.18,417440.0,14.4248,14.4823,14.4248,14.4708,417440.0
2015-12-23 12:20:00,25.18,25.19,25.09,25.13,200686.0,14.4708,14.4765,14.4191,14.442,200686.0
2015-12-23 12:25:00,25.14,25.2,25.1,25.16,178618.0,14.4478,14.4823,14.4248,14.4593,178618.0
2015-12-23 12:30:00,25.17,25.19,25.1,25.17,213332.0,14.465,14.4765,14.4248,14.465,213332.0
2015-12-23 12:35:00,25.18,25.18,25.1,25.14,201190.0,14.4708,14.4708,14.4248,14.4478,201190.0
2015-12-23 12:40:00,25.14,25.25,25.12,25.23,298480.0,14.4478,14.511,14.4363,14.4995,298480.0
2015-12-23 12:45:00,25.23,25.25,25.16,25.2,241066.0,14.4995,14.511,14.4593,14.4823,241066.0
2015-12-23 12:50:00,25.2,25.25,25.18,25.22,193400.0,14.4823,14.511,14.4708,14.4938,193400.0
2015-12-23 12:55:00,25.22,25.24,25.16,25.22,197113.0,14.4938,14.5053,14.4593,14.4938,197113.0
2015-12-23 13:00:00,25.22,25.35,25.21,25.3,324652.0,14.4938,14.5685,14.488,14.5397,324652.0
2015-12-23 13:05:00,25.31,25.34,25.24,25.31,257484.0,14.5455,14.5627,14.5053,14.5455,257484.0
2015-12-23 13:10:00,25.3,25.39,25.28,25.3,139492.0,14.5397,14.5915,14.5282,14.5397,139492.0
2015-12-23 13:15:00,25.3,25.39,25.28,25.34,241430.0,14.5397,14.5915,14.5282,14.5627,241430.0
2015-12-23 13:20:00,25.35,25.38,25.19,25.21,221390.0,14.5685,14.5857,14.4765,14.488,221390.0
2015-12-23 13:25:00,25.21,25.24,25.01,25.04,231608.0,14.488,14.5053,14.3731,14.3903,231608.0
2015-12-23 13:30:00,25.05,25.05,24.95,24.97,132741.0,14.3961,14.3961,14.3386,14.3501,132741.0
2015-12-23 13:35:00,24.97,24.98,24.61,24.68,239209.0,14.3501,14.3558,14.1432,14.1834,239209.0
2015-12-23 13:40:00,24.68,24.8,24.65,24.73,179869.0,14.1834,14.2524,14.1662,14.2122,179869.0
2015-12-23 13:45:00,24.74,24.86,24.68,24.76,209618.0,14.2179,14.2869,14.1834,14.2294,209618.0
2015-12-23 13:50:00,24.78,24.98,24.78,24.89,291458.0,14.2409,14.3558,14.2409,14.3041,291458.0
2015-12-23 13:55:00,24.89,24.9,24.75,24.83,204312.0,14.3041,14.3099,14.2237,14.2696,204312.0
2015-12-23 14:00:00,24.83,24.96,24.8,24.86,277462.0,14.2696,14.3443,14.2524,14.2869,277462.0
2015-12-23 14:05:00,24.86,25.06,24.86,25.0,394615.0,14.2869,14.4018,14.2869,14.3673,394615.0
2015-12-23 14:10:00,25.01,25.05,24.96,25.02,251307.0,14.3731,14.3961,14.3443,14.3788,251307.0
2015-12-23 14:15:00,25.01,25.03,24.94,25.02,115538.0,14.3731,14.3846,14.3328,14.3788,115538.0
2015-12-23 14:20:00,25.02,25.06,24.97,25.05,171202.0,14.3788,14.4018,14.3501,14.3961,171202.0
2015-12-23 14:25:00,25.05,25.1,25.02,25.08,193577.0,14.3961,14.4248,14.3788,14.4133,193577.0
2015-12-23 14:30:00,25.08,25.21,25.07,25.19,203827.0,14.4133,14.488,14.4076,14.4765,203827.0
2015-12-23 14:35:00,25.19,25.22,25.14,25.2,203653.0,14.4765,14.4938,14.4478,14.4823,203653.0
2015-12-23 14:40:00,25.19,25.22,25.14,25.19,156728.0,14.4765,14.4938,14.4478,14.4765,156728.0
2015-12-23 14:45:00,25.19,25.32,25.15,25.3,303070.0,14.4765,14.5512,14.4535,14.5397,303070.0
2015-12-23 14:50:00,25.3,25.33,25.19,25.2,277833.0,14.5397,14.557,14.4765,14.4823,277833.0
2015-12-23 14:55:00,25.21,25.26,25.15,25.21,233551.0,14.488,14.5168,14.4535,14.488,233551.0
2015-12-23 15:00:00,25.22,25.3,25.17,25.25,322088.0,14.4938,14.5397,14.465,14.511,322088.0
2015-12-23 15:05:00,25.25,25.29,25.15,25.16,154026.0,14.511,14.534,14.4535,14.4593,154026.0
2015-12-23 15:10:00,25.17,25.19,25.08,25.11,305331.0,14.465,14.4765,14.4133,14.4305,305331.0
2015-12-23 15:15:00,25.12,25.13,24.98,25.0,238572.0,14.4363,14.442,14.3558,14.3673,238572.0
2015-12-23 15:20:00,24.99,25.07,24.9,25.01,265158.0,14.3616,14.4076,14.3099,14.3731,265158.0
2015-12-23 15:25:00,25.0,25.03,24.93,24.99,261651.0,14.3673,14.3846,14.3271,14.3616,261651.0
2015-12-23 15:30:00,25.0,25.16,24.99,25.13,260211.0,14.3673,14.4593,14.3616,14.442,260211.0
2015-12-23 15:35:00,25.13,25.2,25.04,25.11,289171.0,14.442,14.4823,14.3903,14.4305,289171.0
2015-12-23 15:40:00,25.11,25.13,25.04,25.11,357924.0,14.4305,14.442,14.3903,14.4305,357924.0
2015-12-23 15:45:00,25.1,25.24,25.1,25.23,431838.0,14.4248,14.5053,14.4248,14.4995,431838.0
2015-12-23 15:50:00,25.23,25.44,25.15,25.43,384662.0,14.4995,14.6202,14.4535,14.6144,384662.0
2015-12-23 15:55:00,25.42,25.44,25.31,25.34,520486.0,14.6087,14.6202,14.5455,14.5627,520486.0
2015-12-24 09:30:00,25.43,25.8,25.42,25.79,252725.0,14.6144,14.8271,14.6087,14.8213,252725.0
2015-12-24 09:35:00,25.8,25.8,25.52,25.62,189185.0,14.8271,14.8271,14.6662,14.7236,189185.0
2015-12-24 09:40:00,25.63,25.7,25.4,25.64,244880.0,14.7294,14.7696,14.5972,14.7351,244880.0
2015-12-24 09:45:00,25.63,25.7,25.41,25.53,338996.0,14.7294,14.7696,14.603,14.6719,338996.0
2015-12-24 09:50:00,25.51,25.73,25.46,25.54,219032.0,14.6604,14.7869,14.6317,14.6777,219032.0
2015-12-24 09:55:00,25.54,25.54,25.43,25.51,127307.0,14.6777,14.6777,14.6144,14.6604,127307.0
2015-12-24 10:00:00,25.51,25.51,25.22,25.23,207407.0,14.6604,14.6604,14.4938,14.4995,207407.0
2015-12-24 10:05:00,25.23,25.51,25.22,25.37,162621.0,14.4995,14.6604,14.4938,14.58,162621.0
2015-12-24 10:10:00,25.35,25.47,25.31,25.39,149369.0,14.5685,14.6374,14.5455,14.5915,149369.0
2015-12-24 10:15:00,25.39,25.59,25.33,25.58,218853.0,14.5915,14.7064,14.557,14.7007,218853.0
2015-12-24 10:20:00,25.58,25.62,25.46,25.55,186494.0,14.7007,14.7236,14.6317,14.6834,186494.0
2015-12-24 10:25:00,25.55,25.69,25.55,25.63,124065.0,14.6834,14.7639,14.6834,14.7294,124065.0
2015-12-24 10:30:00,25.64,25.77,25.62,25.65,146668.0,14.7351,14.8098,14.7236,14.7409,146668.0
2015-12-24 10:35:00,25.66,25.73,25.54,25.55,89266.0,14.7466,14.7869,14.6777,14.6834,89266.0
2015-12-24 10:40:00,25.54,25.6,25.43,25.59,104286.0,14.6777,14.7121,14.6144,14.7064,104286.0
2015-12-24 10:45:00,25.58,25.61,25.51,25.56,273715.0,14.7007,14.7179,14.6604,14.6892,273715.0
2015-12-24 10:50:00,25.56,25.57,25.44,25.44,107231.0,14.6892,14.6949,14.6202,14.6202,107231.0
2015-12-24 10:55:00,25.44,25.44,25.3,25.36,82958.0,14.6202,14.6202,14.5397,14.5742,82958.0
2015-12-24 11:00:00,25.37,25.38,25.22,25.28,115843.0,14.58,14.5857,14.4938,14.5282,115843.0
2015-12-24 11:05:00,25.27,25.36,25.25,25.3,82925.0,14.5225,14.5742,14.511,14.5397,82925.0
2015-12-24 11:10:00,25.3,25.32,25.18,25.19,100575.0,14.5397,14.5512,14.4708,14.4765,100575.0
2015-12-24 11:15:00,25.18,25.2,25.12,25.15,91693.0,14.4708,14.4823,14.4363,14.4535,91693.0
2015-12-24 11:20:00,25.14,25.18,25.05,25.08,100386.0,14.4478,14.4708,14.3961,14.4133,100386.0
2015-12-24 11:25:00,25.07,25.11,25.02,25.08,82896.0,14.4076,14.4305,14.3788,14.4133,82896.0
2015-12-24 11:30:00,25.07,25.18,25.07,25.18,54368.0,14.4076,14.4708,14.4076,14.4708,54368.0
2015-12-24 11:35:00,25.17,25.17,24.88,24.93,126250.0,14.465,14.465,14.2984,14.3271,126250.0
2015-12-24 11:40:00,24.93,24.94,24.75,24.87,175089.0,14.3271,14.3328,14.2237,14.2926,175089.0
2015-12-24 11:45:00,24.87,24.96,24.87,24.9,65577.0,14.2926,14.3443,14.2926,14.3099,65577.0
2015-12-24 11:50:00,24.89,24.9,24.76,24.81,69362.0,14.3041,14.3099,14.2294,14.2581,69362.0
2015-12-24 11:55:00,24.8,24.95,24.8,24.93,116504.0,14.2524,14.3386,14.2524,14.3271,116504.0
2015-12-24 12:00:00,24.93,25.01,24.9,24.98,166014.0,14.3271,14.3731,14.3099,14.3558,166014.0
2015-12-24 12:05:00,24.97,25.04,24.95,24.96,76884.0,14.3501,14.3903,14.3386,14.3443,76884.0
2015-12-24 12:10:00,24.97,24.99,24.89,24.95,215139.0,14.3501,14.3616,14.3041,14.3386,215139.0
2015-12-24 12:15:00,24.95,24.96,24.79,24.8,163662.0,14.3386,14.3443,14.2466,14.2524,163662.0
2015-12-24 12:20:00,24.8,24.93,24.77,24.86,215638.0,14.2524,14.3271,14.2352,14.2869,215638.0
2015-12-24 12:25:00,24.86,24.9,24.82,24.9,57860.0,14.2869,14.3099,14.2639,14.3099,57860.0
2015-12-24 12:30:00,24.9,25.04,24.9,25.01,142661.0,14.3099,14.3903,14.3099,14.3731,142661.0
2015-12-24 12:35:00,25.01,25.01,24.92,24.96,94261.0,14.3731,14.3731,14.3214,14.3443,94261.0
2015-12-24 12:40:00,24.96,25.16,24.93,25.11,180439.0,14.3443,14.4593,14.3271,14.4305,180439.0
2015-12-24 12:45:00,25.12,25.21,25.02,25.04,170872.0,14.4363,14.488,14.3788,14.3903,170872.0
2015-12-24 12:50:00,25.04,25.1,24.99,25.08,166074.0,14.3903,14.4248,14.3616,14.4133,166074.0
2015-12-24 12:55:00,25.07,25.08,24.87,24.87,534923.0,14.4076,14.4133,14.2926,14.2926,534923.0
2015-12-28 09:30:00,24.66,24.68,24.01,24.61,195715.0,14.1719,14.1834,13.7984,14.1432,195715.0
2015-12-28 09:35:00,24.58,24.61,24.12,24.44,145734.0,14.126,14.1432,13.8616,14.0455,145734.0
2015-12-28 09:40:00,24.44,24.67,24.35,24.6,113811.0,14.0455,14.1777,13.9938,14.1375,113811.0
2015-12-28 09:45:00,24.59,24.59,24.36,24.46,130025.0,14.1317,14.1317,13.9995,14.057,130025.0
2015-12-28 09:50:00,24.45,24.65,24.45,24.57,112919.0,14.0512,14.1662,14.0512,14.1202,112919.0
2015-12-28 09:55:00,24.57,24.68,24.5,24.64,152952.0,14.1202,14.1834,14.08,14.1604,152952.0
2015-12-28 10:00:00,24.64,24.65,24.41,24.54,114461.0,14.1604,14.1662,14.0283,14.103,114461.0
2015-12-28 10:05:00,24.53,24.67,24.44,24.63,110095.0,14.0972,14.1777,14.0455,14.1547,110095.0
2015-12-28 10:10:00,24.62,24.73,24.5,24.7,123016.0,14.1489,14.2122,14.08,14.1949,123016.0
2015-12-28 10:15:00,24.71,24.84,24.64,24.7,109807.0,14.2007,14.2754,14.1604,14.1949,109807.0
2015-12-28 10:20:00,24.71,24.79,24.67,24.76,106022.0,14.2007,14.2466,14.1777,14.2294,106022.0
2015-12-28 10:25:00,24.75,24.8,24.66,24.76,74636.0,14.2237,14.2524,14.1719,14.2294,74636.0
2015-12-28 10:30:00,24.76,24.83,24.73,24.82,110614.0,14.2294,14.2696,14.2122,14.2639,110614.0
2015-12-28 10:35:00,24.81,24.95,24.81,24.9,85440.0,14.2581,14.3386,14.2581,14.3099,85440.0
2015-12-28 10:40:00,24.91,24.93,24.82,24.84,69750.0,14.3156,14.3271,14.2639,14.2754,69750.0
2015-12-28 10:45:00,24.84,24.86,24.64,24.65,82603.0,14.2754,14.2869,14.1604,14.1662,82603.0
2015-12-28 10:50:00,24.64,24.68,24.6,24.66,59626.0,14.1604,14.1834,14.1375,14.1719,59626.0
2015-12-28 10:55:00,24.66,24.7,24.57,24.58,94086.0,14.1719,14.1949,14.1202,14.126,94086.0
2015-12-28 11:00:00,24.58,24.6,24.47,24.48,86222.0,14.126,14.1375,14.0627,14.0685,86222.0
2015-12-28 11:05:00,24.47,24.48,24.35,24.35,92926.0,14.0627,14.0685,13.9938,13.9938,92926.0
2015-12-28 11:10:00,24.35,24.37,24.22,24.23,104229.0,13.9938,14.0053,13.9191,13.9248,104229.0
2015-12-28 11:15:00,24.22,24.33,24.17,24.3,150547.0,13.9191,13.9823,13.8903,13.965,150547.0
2015-12-28 11:20:00,24.3,24.31,24.18,24.22,126553.0,13.965,13.9708,13.8961,13.9191,126553.0
2015-12-28 11:25:00,24.23,24.28,24.15,24.27,150641.0,13.9248,13.9536,13.8788,13.9478,150641.0
2015-12-28 11:30:00,24.27,24.33,24.17,24.33,86079.0,13.9478,13.9823,13.8903,13.9823,86079.0
2015-12-28 11:35:00,24.33,24.42,24.29,24.36,77777.0,13.9823,14.034,13.9593,13.9995,77777.0
2015-12-28 11:40:00,24.36,24.41,24.31,24.34,60814.0,13.9995,14.0283,13.9708,13.988,60814.0
2015-12-28 11:45:00,24.33,24.34,24.22,24.27,51836.0,13.9823,13.988,13.9191,13.9478,51836.0
2015-12-28 11:50:00,24.28,24.29,24.21,24.28,39236.0,13.9536,13.9593,13.9133,13.9536,39236.0
2015-12-28 11:55:00,24.28,24.3,24.21,24.24,41286.0,13.9536,13.965,13.9133,13.9306,41286.0
2015-12-28 12:00:00,24.23,24.35,24.23,24.34,58788.0,13.9248,13.9938,13.9248,13.988,58788.0
2015-12-28 12:05:00,24.34,24.36,24.27,24.29,79494.0,13.988,13.9995,13.9478,13.9593,79494.0
2015-12-28 12:10:00,24.3,24.3,24.17,24.17,58631.0,13.965,13.965,13.8903,13.8903,58631.0
2015-12-28 12:15:00,24.18,24.23,24.15,24.18,50753.0,13.8961,13.9248,13.8788,13.8961,50753.0
2015-12-28 12:20:00,24.17,24.18,24.09,24.12,68245.0,13.8903,13.8961,13.8444,13.8616,68245.0
2015-12-28 12:25:00,24.11,24.13,24.03,24.04,65983.0,13.8559,13.8673,13.8099,13.8156,65983.0
2015-12-28 12:30:00,24.05,24.08,24.02,24.07,49481.0,13.8214,13.8386,13.8041,13.8329,49481.0
2015-12-28 12:35:00,24.07,24.17,24.06,24.13,44590.0,13.8329,13.8903,13.8271,13.8673,44590.0
2015-12-28 12:40:00,24.13,24.13,24.04,24.06,25070.0,13.8673,13.8673,13.8156,13.8271,25070.0
2015-12-28 12:45:00,24.06,24.07,23.98,24.01,55280.0,13.8271,13.8329,13.7811,13.7984,55280.0
2015-12-28 12:50:00,24.03,24.05,23.97,23.99,77979.0,13.8099,13.8214,13.7754,13.7869,77979.0
2015-12-28 12:55:00,23.99,24.15,23.97,24.14,70127.0,13.7869,13.8788,13.7754,13.8731,70127.0
2015-12-28 13:00:00,24.13,24.21,24.13,24.18,94618.0,13.8673,13.9133,13.8673,13.8961,94618.0
2015-12-28 13:05:00,24.18,24.21,24.14,24.18,109718.0,13.8961,13.9133,13.8731,13.8961,109718.0
2015-12-28 13:10:00,24.18,24.32,24.18,24.28,105851.0,13.8961,13.9765,13.8961,13.9536,105851.0
2015-12-28 13:15:00,24.28,24.4,24.25,24.38,85325.0,13.9536,14.0225,13.9363,14.011,85325.0
2015-12-28 13:20:00,24.38,24.54,24.33,24.52,145501.0,14.011,14.103,13.9823,14.0915,145501.0
2015-12-28 13:25:00,24.52,24.54,24.46,24.48,40725.0,14.0915,14.103,14.057,14.0685,40725.0
2015-12-28 13:30:00,24.47,24.68,24.47,24.64,89991.0,14.0627,14.1834,14.0627,14.1604,89991.0
2015-12-28 13:35:00,24.64,24.65,24.53,24.64,68098.0,14.1604,14.1662,14.0972,14.1604,68098.0
2015-12-28 13:40:00,24.64,24.68,24.59,24.59,68479.0,14.1604,14.1834,14.1317,14.1317,68479.0
2015-12-28 13:45:00,24.59,24.64,24.54,24.55,68302.0,14.1317,14.1604,14.103,14.1087,68302.0
2015-12-28 13:50:00,24.55,24.55,24.39,24.43,98397.0,14.1087,14.1087,14.0168,14.0398,98397.0
2015-12-28 13:55:00,24.44,24.53,24.42,24.44,73690.0,14.0455,14.0972,14.034,14.0455,73690.0
2015-12-28 14:00:00,24.45,24.52,24.4,24.52,84907.0,14.0512,14.0915,14.0225,14.0915,84907.0
2015-12-28 14:05:00,24.52,24.55,24.46,24.54,53845.0,14.0915,14.1087,14.057,14.103,53845.0
2015-12-28 14:10:00,24.54,24.57,24.51,24.55,48081.0,14.103,14.1202,14.0857,14.1087,48081.0
2015-12-28 14:15:00,24.54,24.62,24.53,24.6,66217.0,14.103,14.1489,14.0972,14.1375,66217.0
2015-12-28 14:20:00,24.59,24.65,24.59,24.65,63975.0,14.1317,14.1662,14.1317,14.1662,63975.0
2015-12-28 14:25:00,24.65,24.66,24.56,24.61,65412.0,14.1662,14.1719,14.1145,14.1432,65412.0
2015-12-28 14:30:00,24.61,24.66,24.59,24.62,43302.0,14.1432,14.1719,14.1317,14.1489,43302.0
2015-12-28 14:35:00,24.62,24.66,24.6,24.65,65783.0,14.1489,14.1719,14.1375,14.1662,65783.0
2015-12-28 14:40:00,24.65,24.68,24.61,24.63,51864.0,14.1662,14.1834,14.1432,14.1547,51864.0
2015-12-28 14:45:00,24.63,24.68,24.62,24.66,53113.0,14.1547,14.1834,14.1489,14.1719,53113.0
2015-12-28 14:50:00,24.66,24.67,24.59,24.66,100878.0,14.1719,14.1777,14.1317,14.1719,100878.0
2015-12-28 14:55:00,24.66,24.82,24.66,24.81,186345.0,14.1719,14.2639,14.1719,14.2581,186345.0
2015-12-28 15:00:00,24.82,24.83,24.74,24.75,144335.0,14.2639,14.2696,14.2179,14.2237,144335.0
2015-12-28 15:05:00,24.74,24.86,24.74,24.83,119282.0,14.2179,14.2869,14.2179,14.2696,119282.0
2015-12-28 15:10:00,24.83,24.85,24.74,24.83,155210.0,14.2696,14.2811,14.2179,14.2696,155210.0
2015-12-28 15:15:00,24.83,24.95,24.81,24.95,126277.0,14.2696,14.3386,14.2581,14.3386,126277.0
2015-12-28 15:20:00,24.95,24.97,24.92,24.96,127351.0,14.3386,14.3501,14.3214,14.3443,127351.0
2015-12-28 15:25:00,24.96,25.0,24.91,24.99,90894.0,14.3443,14.3673,14.3156,14.3616,90894.0
2015-12-28 15:30:00,24.99,25.0,24.94,24.96,112780.0,14.3616,14.3673,14.3328,14.3443,112780.0
2015-12-28 15:35:00,24.96,25.02,24.94,24.95,140501.0,14.3443,14.3788,14.3328,14.3386,140501.0
2015-12-28 15:40:00,24.96,24.99,24.92,24.92,126323.0,14.3443,14.3616,14.3214,14.3214,126323.0
2015-12-28 15:45:00,24.93,24.93,24.85,24.85,116538.0,14.3271,14.3271,14.2811,14.2811,116538.0
2015-12-28 15:50:00,24.86,24.87,24.82,24.83,237692.0,14.2869,14.2926,14.2639,14.2696,237692.0
2015-12-28 15:55:00,24.82,24.84,24.78,24.81,376144.0,14.2639,14.2754,14.2409,14.2581,376144.0
2015-12-29 09:30:00,25.18,25.52,25.09,25.5,144559.0,14.4708,14.6662,14.4191,14.6547,144559.0
2015-12-29 09:35:00,25.5,25.7,25.46,25.54,135553.0,14.6547,14.7696,14.6317,14.6777,135553.0
2015-12-29 09:40:00,25.53,25.71,25.39,25.7,118654.0,14.6719,14.7754,14.5915,14.7696,118654.0
2015-12-29 09:45:00,25.69,25.71,25.24,25.38,115173.0,14.7639,14.7754,14.5053,14.5857,115173.0
2015-12-29 09:50:00,25.38,25.4,25.19,25.27,112009.0,14.5857,14.5972,14.4765,14.5225,112009.0
2015-12-29 09:55:00,25.26,25.29,25.13,25.26,84099.0,14.5168,14.534,14.442,14.5168,84099.0
2015-12-29 10:00:00,25.27,25.34,25.1,25.1,144761.0,14.5225,14.5627,14.4248,14.4248,144761.0
2015-12-29 10:05:00,25.1,25.16,25.02,25.03,63805.0,14.4248,14.4593,14.3788,14.3846,63805.0
2015-12-29 10:10:00,25.03,25.06,24.91,24.93,79518.0,14.3846,14.4018,14.3156,14.3271,79518.0
2015-12-29 10:15:00,24.93,25.04,24.89,25.01,65903.0,14.3271,14.3903,14.3041,14.3731,65903.0
2015-12-29 10:20:00,25.01,25.17,24.99,25.15,68360.0,14.3731,14.465,14.3616,14.4535,68360.0
2015-12-29 10:25:00,25.15,25.22,24.99,25.04,74427.0,14.4535,14.4938,14.3616,14.3903,74427.0
2015-12-29 10:30:00,25.04,25.05,24.82,24.82,100666.0,14.3903,14.3961,14.2639,14.2639,100666.0
2015-12-29 10:35:00,24.82,24.83,24.68,24.75,65434.0,14.2639,14.2696,14.1834,14.2237,65434.0
2015-12-29 10:40:00,24.75,24.83,24.7,24.71,93331.0,14.2237,14.2696,14.1949,14.2007,93331.0
2015-12-29 10:45:00,24.73,24.74,24.6,24.71,302130.0,14.2122,14.2179,14.1375,14.2007,302130.0
2015-12-29 10:50:00,24.71,24.71,24.45,24.55,125208.0,14.2007,14.2007,14.0512,14.1087,125208.0
2015-12-29 10:55:00,24.56,24.67,24.53,24.56,108742.0,14.1145,14.1777,14.0972,14.1145,108742.0
2015-12-29 11:00:00,24.57,24.59,24.44,24.58,110791.0,14.1202,14.1317,14.0455,14.126,110791.0
2015-12-29 11:05:00,24.57,24.69,24.57,24.68,96451.0,14.1202,14.1892,14.1202,14.1834,96451.0
2015-12-29 11:10:00,24.69,24.78,24.65,24.71,153711.0,14.1892,14.2409,14.1662,14.2007,153711.0
2015-12-29 11:15:00,24.7,24.77,24.68,24.76,87056.0,14.1949,14.2352,14.1834,14.2294,87056.0
2015-12-29 11:20:00,24.75,24.85,24.75,24.82,86652.0,14.2237,14.2811,14.2237,14.2639,86652.0
2015-12-29 11:25:00,24.83,24.83,24.7,24.71,58167.0,14.2696,14.2696,14.1949,14.2007,58167.0
2015-12-29 11:30:00,24.72,24.76,24.66,24.7,87496.0,14.2064,14.2294,14.1719,14.1949,87496.0
2015-12-29 11:35:00,24.71,24.72,24.58,24.62,49025.0,14.2007,14.2064,14.126,14.1489,49025.0
2015-12-29 11:40:00,24.62,24.62,24.48,24.61,91175.0,14.1489,14.1489,14.0685,14.1432,91175.0
2015-12-29 11:45:00,24.62,24.67,24.59,24.63,82705.0,14.1489,14.1777,14.1317,14.1547,82705.0
2015-12-29 11:50:00,24.62,24.71,24.62,24.69,79403.0,14.1489,14.2007,14.1489,14.1892,79403.0
2015-12-29 11:55:00,24.7,24.81,24.64,24.65,71626.0,14.1949,14.2581,14.1604,14.1662,71626.0
2015-12-29 12:00:00,24.65,24.68,24.63,24.64,91810.0,14.1662,14.1834,14.1547,14.1604,91810.0
2015-12-29 12:05:00,24.63,24.65,24.57,24.63,51524.0,14.1547,14.1662,14.1202,14.1547,51524.0
2015-12-29 12:10:00,24.63,24.69,24.57,24.69,34052.0,14.1547,14.1892,14.1202,14.1892,34052.0
2015-12-29 12:15:00,24.69,24.77,24.69,24.75,41097.0,14.1892,14.2352,14.1892,14.2237,41097.0
2015-12-29 12:20:00,24.75,24.79,24.71,24.77,35370.0,14.2237,14.2466,14.2007,14.2352,35370.0
2015-12-29 12:25:00,24.76,24.89,24.76,24.82,85419.0,14.2294,14.3041,14.2294,14.2639,85419.0
2015-12-29 12:30:00,24.82,24.86,24.77,24.78,31948.0,14.2639,14.2869,14.2352,14.2409,31948.0
2015-12-29 12:35:00,24.78,24.79,24.7,24.7,31552.0,14.2409,14.2466,14.1949,14.1949,31552.0
2015-12-29 12:40:00,24.7,24.77,24.68,24.77,62252.0,14.1949,14.2352,14.1834,14.2352,62252.0
2015-12-29 12:45:00,24.77,24.77,24.69,24.72,42066.0,14.2352,14.2352,14.1892,14.2064,42066.0
2015-12-29 12:50:00,24.73,24.79,24.72,24.72,49266.0,14.2122,14.2466,14.2064,14.2064,49266.0
2015-12-29 12:55:00,24.72,24.78,24.71,24.77,48798.0,14.2064,14.2409,14.2007,14.2352,48798.0
2015-12-29 13:00:00,24.77,24.79,24.74,24.78,39013.0,14.2352,14.2466,14.2179,14.2409,39013.0
2015-12-29 13:05:00,24.78,24.8,24.72,24.79,49932.0,14.2409,14.2524,14.2064,14.2466,49932.0
2015-12-29 13:10:00,24.8,24.81,24.75,24.78,40521.0,14.2524,14.2581,14.2237,14.2409,40521.0
2015-12-29 13:15:00,24.79,24.81,24.75,24.77,51372.0,14.2466,14.2581,14.2237,14.2352,51372.0
2015-12-29 13:20:00,24.76,24.8,24.75,24.79,24921.0,14.2294,14.2524,14.2237,14.2466,24921.0
2015-12-29 13:25:00,24.79,24.79,24.74,24.76,35344.0,14.2466,14.2466,14.2179,14.2294,35344.0
2015-12-29 13:30:00,24.76,24.77,24.69,24.72,41921.0,14.2294,14.2352,14.1892,14.2064,41921.0
2015-12-29 13:35:00,24.72,24.75,24.68,24.68,59722.0,14.2064,14.2237,14.1834,14.1834,59722.0
2015-12-29 13:40:00,24.68,24.77,24.67,24.76,46602.0,14.1834,14.2352,14.1777,14.2294,46602.0
2015-12-29 13:45:00,24.76,24.78,24.72,24.75,71717.0,14.2294,14.2409,14.2064,14.2237,71717.0
2015-12-29 13:50:00,24.74,24.77,24.65,24.7,70267.0,14.2179,14.2352,14.1662,14.1949,70267.0
2015-12-29 13:55:00,24.7,24.8,24.68,24.79,66566.0,14.1949,14.2524,14.1834,14.2466,66566.0
2015-12-29 14:00:00,24.78,24.86,24.71,24.85,132048.0,14.2409,14.2869,14.2007,14.2811,132048.0
2015-12-29 14:05:00,24.85,24.97,24.85,24.88,77573.0,14.2811,14.3501,14.2811,14.2984,77573.0
2015-12-29 14:10:00,24.88,24.94,24.85,24.9,72663.0,14.2984,14.3328,14.2811,14.3099,72663.0
2015-12-29 14:15:00,24.91,24.97,24.87,24.89,101894.0,14.3156,14.3501,14.2926,14.3041,101894.0
2015-12-29 14:20:00,24.89,24.96,24.87,24.93,113800.0,14.3041,14.3443,14.2926,14.3271,113800.0
2015-12-29 14:25:00,24.92,24.94,24.84,24.92,90345.0,14.3214,14.3328,14.2754,14.3214,90345.0
2015-12-29 14:30:00,24.92,24.92,24.82,24.85,33387.0,14.3214,14.3214,14.2639,14.2811,33387.0
2015-12-29 14:35:00,24.85,24.85,24.76,24.81,44530.0,14.2811,14.2811,14.2294,14.2581,44530.0
2015-12-29 14:40:00,24.81,24.81,24.68,24.75,85383.0,14.2581,14.2581,14.1834,14.2237,85383.0
2015-12-29 14:45:00,24.74,24.75,24.64,24.68,117696.0,14.2179,14.2237,14.1604,14.1834,117696.0
2015-12-29 14:50:00,24.69,24.69,24.52,24.54,140075.0,14.1892,14.1892,14.0915,14.103,140075.0
2015-12-29 14:55:00,24.54,24.6,24.51,24.55,75535.0,14.103,14.1375,14.0857,14.1087,75535.0
2015-12-29 15:00:00,24.55,24.6,24.47,24.47,83418.0,14.1087,14.1375,14.0627,14.0627,83418.0
2015-12-29 15:05:00,24.48,24.55,24.46,24.49,85335.0,14.0685,14.1087,14.057,14.0742,85335.0
2015-12-29 15:10:00,24.49,24.5,24.44,24.47,56421.0,14.0742,14.08,14.0455,14.0627,56421.0
2015-12-29 15:15:00,24.47,24.51,24.43,24.46,89073.0,14.0627,14.0857,14.0398,14.057,89073.0
2015-12-29 15:20:00,24.46,24.46,24.4,24.43,90190.0,14.057,14.057,14.0225,14.0398,90190.0
2015-12-29 15:25:00,24.43,24.52,24.4,24.47,88149.0,14.0398,14.0915,14.0225,14.0627,88149.0
2015-12-29 15:30:00,24.48,24.66,24.47,24.66,114627.0,14.0685,14.1719,14.0627,14.1719,114627.0
2015-12-29 15:35:00,24.66,24.89,24.66,24.89,153522.0,14.1719,14.3041,14.1719,14.3041,153522.0
2015-12-29 15:40:00,24.88,24.99,24.88,24.97,243890.0,14.2984,14.3616,14.2984,14.3501,243890.0
2015-12-29 15:45:00,24.97,25.08,24.94,25.01,288798.0,14.3501,14.4133,14.3328,14.3731,288798.0
2015-12-29 15:50:00,25.0,25.0,24.83,24.91,295459.0,14.3673,14.3673,14.2696,14.3156,295459.0
2015-12-29 15:55:00,24.91,24.91,24.83,24.87,272058.0,14.3156,14.3156,14.2696,14.2926,272058.0
2015-12-30 09:30:00,24.26,24.46,24.14,24.46,114427.0,13.9421,14.057,13.8731,14.057,114427.0
2015-12-30 09:35:00,24.46,24.64,24.44,24.44,74677.0,14.057,14.1604,14.0455,14.0455,74677.0
2015-12-30 09:40:00,24.43,24.61,24.4,24.49,84076.0,14.0398,14.1432,14.0225,14.0742,84076.0
2015-12-30 09:45:00,24.5,24.74,24.46,24.64,86183.0,14.08,14.2179,14.057,14.1604,86183.0
2015-12-30 09:50:00,24.63,24.78,24.6,24.74,86912.0,14.1547,14.2409,14.1375,14.2179,86912.0
2015-12-30 09:55:00,24.73,24.8,24.65,24.72,60585.0,14.2122,14.2524,14.1662,14.2064,60585.0
2015-12-30 10:00:00,24.72,24.87,24.72,24.83,69714.0,14.2064,14.2926,14.2064,14.2696,69714.0
2015-12-30 10:05:00,24.82,24.89,24.74,24.82,117648.0,14.2639,14.3041,14.2179,14.2639,117648.0
2015-12-30 10:10:00,24.83,24.85,24.48,24.55,136797.0,14.2696,14.2811,14.0685,14.1087,136797.0
2015-12-30 10:15:00,24.53,24.61,24.48,24.53,139868.0,14.0972,14.1432,14.0685,14.0972,139868.0
2015-12-30 10:20:00,24.53,24.59,24.41,24.51,76322.0,14.0972,14.1317,14.0283,14.0857,76322.0
2015-12-30 10:25:00,24.52,24.55,24.44,24.46,44753.0,14.0915,14.1087,14.0455,14.057,44753.0
2015-12-30 10:30:00,24.45,24.47,24.31,24.43,74577.0,14.0512,14.0627,13.9708,14.0398,74577.0
2015-12-30 10:35:00,24.44,24.45,24.32,24.33,74533.0,14.0455,14.0512,13.9765,13.9823,74533.0
2015-12-30 10:40:00,24.32,24.51,24.24,24.51,182426.0,13.9765,14.0857,13.9306,14.0857,182426.0
2015-12-30 10:45:00,24.51,24.53,24.37,24.41,162281.0,14.0857,14.0972,14.0053,14.0283,162281.0
2015-12-30 10:50:00,24.4,24.43,24.34,24.4,63160.0,14.0225,14.0398,13.988,14.0225,63160.0
2015-12-30 10:55:00,24.39,24.45,24.35,24.36,76475.0,14.0168,14.0512,13.9938,13.9995,76475.0
2015-12-30 11:00:00,24.37,24.39,24.29,24.31,64553.0,14.0053,14.0168,13.9593,13.9708,64553.0
2015-12-30 11:05:00,24.31,24.32,24.22,24.24,64225.0,13.9708,13.9765,13.9191,13.9306,64225.0
2015-12-30 11:10:00,24.24,24.32,24.18,24.18,107426.0,13.9306,13.9765,13.8961,13.8961,107426.0
2015-12-30 11:15:00,24.19,24.21,24.06,24.11,195440.0,13.9018,13.9133,13.8271,13.8559,195440.0
2015-12-30 11:20:00,24.12,24.12,24.0,24.03,112044.0,13.8616,13.8616,13.7926,13.8099,112044.0
2015-12-30 11:25:00,24.03,24.04,23.92,24.0,111720.0,13.8099,13.8156,13.7467,13.7926,111720.0
2015-12-30 11:30:00,24.0,24.01,23.84,23.9,131080.0,13.7926,13.7984,13.7007,13.7352,131080.0
2015-12-30 11:35:00,23.9,23.98,23.83,23.87,92478.0,13.7352,13.7811,13.6949,13.7179,92478.0
2015-12-30 11:40:00,23.87,23.97,23.86,23.92,76523.0,13.7179,13.7754,13.7122,13.7467,76523.0
2015-12-30 11:45:00,23.92,23.95,23.87,23.92,66949.0,13.7467,13.7639,13.7179,13.7467,66949.0
2015-12-30 11:50:00,23.93,23.99,23.92,23.97,63984.0,13.7524,13.7869,13.7467,13.7754,63984.0
2015-12-30 11:55:00,23.97,23.97,23.89,23.93,131526.0,13.7754,13.7754,13.7294,13.7524,131526.0
2015-12-30 12:00:00,23.93,24.02,23.92,24.02,177604.0,13.7524,13.8041,13.7467,13.8041,177604.0
2015-12-30 12:05:00,24.02,24.17,24.01,24.17,91361.0,13.8041,13.8903,13.7984,13.8903,91361.0
2015-12-30 12:10:00,24.16,24.17,24.02,24.06,113851.0,13.8846,13.8903,13.8041,13.8271,113851.0
2015-12-30 12:15:00,24.06,24.15,23.97,24.15,139280.0,13.8271,13.8788,13.7754,13.8788,139280.0
2015-12-30 12:20:00,24.15,24.29,24.15,24.26,116427.0,13.8788,13.9593,13.8788,13.9421,116427.0
2015-12-30 12:25:00,24.26,24.42,24.26,24.38,172157.0,13.9421,14.034,13.9421,14.011,172157.0
2015-12-30 12:30:00,24.38,24.54,24.38,24.52,119076.0,14.011,14.103,14.011,14.0915,119076.0
2015-12-30 12:35:00,24.52,24.59,24.49,24.57,118406.0,14.0915,14.1317,14.0742,14.1202,118406.0
2015-12-30 12:40:00,24.58,24.67,24.51,24.66,81813.0,14.126,14.1777,14.0857,14.1719,81813.0
2015-12-30 12:45:00,24.67,24.77,24.62,24.74,163163.0,14.1777,14.2352,14.1489,14.2179,163163.0
2015-12-30 12:50:00,24.74,24.76,24.59,24.67,77228.0,14.2179,14.2294,14.1317,14.1777,77228.0
2015-12-30 12:55:00,24.68,24.69,24.61,24.67,37820.0,14.1834,14.1892,14.1432,14.1777,37820.0
2015-12-30 13:00:00,24.67,24.72,24.63,24.68,45232.0,14.1777,14.2064,14.1547,14.1834,45232.0
2015-12-30 13:05:00,24.69,24.7,24.58,24.62,41523.0,14.1892,14.1949,14.126,14.1489,41523.0
2015-12-30 13:10:00,24.62,24.69,24.61,24.65,39742.0,14.1489,14.1892,14.1432,14.1662,39742.0
2015-12-30 13:15:00,24.65,24.67,24.51,24.51,45201.0,14.1662,14.1777,14.0857,14.0857,45201.0
2015-12-30 13:20:00,24.51,24.61,24.46,24.5,173273.0,14.0857,14.1432,14.057,14.08,173273.0
2015-12-30 13:25:00,24.5,24.61,24.49,24.52,54022.0,14.08,14.1432,14.0742,14.0915,54022.0
2015-12-30 13:30:00,24.52,24.52,24.45,24.48,76177.0,14.0915,14.0915,14.0512,14.0685,76177.0
2015-12-30 13:35:00,24.48,24.51,24.37,24.4,97122.0,14.0685,14.0857,14.0053,14.0225,97122.0
2015-12-30 13:40:00,24.4,24.49,24.4,24.42,82894.0,14.0225,14.0742,14.0225,14.034,82894.0
2015-12-30 13:45:00,24.41,24.5,24.41,24.48,76630.0,14.0283,14.08,14.0283,14.0685,76630.0
2015-12-30 13:50:00,24.48,24.48,24.45,24.47,36979.0,14.0685,14.0685,14.0512,14.0627,36979.0
2015-12-30 13:55:00,24.47,24.52,24.42,24.52,69987.0,14.0627,14.0915,14.034,14.0915,69987.0
2015-12-30 14:00:00,24.53,24.59,24.45,24.49,60275.0,14.0972,14.1317,14.0512,14.0742,60275.0
2015-12-30 14:05:00,24.48,24.51,24.46,24.51,42341.0,14.0685,14.0857,14.057,14.0857,42341.0
2015-12-30 14:10:00,24.51,24.6,24.5,24.59,61767.0,14.0857,14.1375,14.08,14.1317,61767.0
2015-12-30 14:15:00,24.6,24.6,24.51,24.57,90005.0,14.1375,14.1375,14.0857,14.1202,90005.0
2015-12-30 14:20:00,24.56,24.6,24.56,24.58,47726.0,14.1145,14.1375,14.1145,14.126,47726.0
2015-12-30 14:25:00,24.57,24.62,24.49,24.54,85854.0,14.1202,14.1489,14.0742,14.103,85854.0
2015-12-30 14:30:00,24.53,24.56,24.5,24.52,67024.0,14.0972,14.1145,14.08,14.0915,67024.0
2015-12-30 14:35:00,24.52,24.54,24.47,24.47,68557.0,14.0915,14.103,14.0627,14.0627,68557.0
2015-12-30 14:40:00,24.47,24.49,24.36,24.39,67114.0,14.0627,14.0742,13.9995,14.0168,67114.0
2015-12-30 14:45:00,24.39,24.42,24.36,24.38,57975.0,14.0168,14.034,13.9995,14.011,57975.0
2015-12-30 14:50:00,24.38,24.39,24.27,24.31,85455.0,14.011,14.0168,13.9478,13.9708,85455.0
2015-12-30 14:55:00,24.32,24.33,24.28,24.29,119147.0,13.9765,13.9823,13.9536,13.9593,119147.0
2015-12-30 15:00:00,24.28,24.39,24.26,24.38,63007.0,13.9536,14.0168,13.9421,14.011,63007.0
2015-12-30 15:05:00,24.39,24.4,24.31,24.33,75500.0,14.0168,14.0225,13.9708,13.9823,75500.0
2015-12-30 15:10:00,24.32,24.38,24.27,24.38,71941.0,13.9765,14.011,13.9478,14.011,71941.0
2015-12-30 15:15:00,24.39,24.39,24.34,24.36,77986.0,14.0168,14.0168,13.988,13.9995,77986.0
2015-12-30 15:20:00,24.36,24.47,24.35,24.47,94278.0,13.9995,14.0627,13.9938,14.0627,94278.0
2015-12-30 15:25:00,24.47,24.48,24.39,24.43,74694.0,14.0627,14.0685,14.0168,14.0398,74694.0
2015-12-30 15:30:00,24.42,24.42,24.3,24.34,172826.0,14.034,14.034,13.965,13.988,172826.0
2015-12-30 15:35:00,24.33,24.41,24.27,24.41,122594.0,13.9823,14.0283,13.9478,14.0283,122594.0
2015-12-30 15:40:00,24.41,24.46,24.36,24.44,124035.0,14.0283,14.057,13.9995,14.0455,124035.0
2015-12-30 15:45:00,24.43,24.49,24.4,24.46,161585.0,14.0398,14.0742,14.0225,14.057,161585.0
2015-12-30 15:50:00,24.45,24.48,24.42,24.46,312294.0,14.0512,14.0685,14.034,14.057,312294.0
2015-12-30 15:55:00,24.45,24.49,24.39,24.41,308585.0,14.0512,14.0742,14.0168,14.0283,308585.0
2015-12-31 09:30:00,24.12,24.38,24.05,24.37,118498.0,13.8616,14.011,13.8214,14.0053,118498.0
2015-12-31 09:35:00,24.38,24.7,24.28,24.65,111359.0,14.011,14.1949,13.9536,14.1662,111359.0
2015-12-31 09:40:00,24.65,24.8,24.61,24.71,90232.0,14.1662,14.2524,14.1432,14.2007,90232.0
2015-12-31 09:45:00,24.71,24.73,24.37,24.39,143992.0,14.2007,14.2122,14.0053,14.0168,143992.0
2015-12-31 09:50:00,24.38,24.44,24.25,24.44,140704.0,14.011,14.0455,13.9363,14.0455,140704.0
2015-12-31 09:55:00,24.42,24.49,24.33,24.45,127738.0,14.034,14.0742,13.9823,14.0512,127738.0
2015-12-31 10:00:00,24.44,24.7,24.42,24.7,100905.0,14.0455,14.1949,14.034,14.1949,100905.0
2015-12-31 10:05:00,24.68,24.87,24.58,24.87,105226.0,14.1834,14.2926,14.126,14.2926,105226.0
2015-12-31 10:10:00,24.88,25.08,24.82,25.0,153603.0,14.2984,14.4133,14.2639,14.3673,153603.0
2015-12-31 10:15:00,25.01,25.13,24.92,25.13,87659.0,14.3731,14.442,14.3214,14.442,87659.0
2015-12-31 10:20:00,25.12,25.17,25.07,25.07,74759.0,14.4363,14.465,14.4076,14.4076,74759.0
2015-12-31 10:25:00,25.06,25.07,24.94,25.02,81100.0,14.4018,14.4076,14.3328,14.3788,81100.0
2015-12-31 10:30:00,25.02,25.15,25.0,25.14,61362.0,14.3788,14.4535,14.3673,14.4478,61362.0
2015-12-31 10:35:00,25.14,25.23,25.04,25.21,119045.0,14.4478,14.4995,14.3903,14.488,119045.0
2015-12-31 10:40:00,25.21,25.29,25.16,25.27,101670.0,14.488,14.534,14.4593,14.5225,101670.0
2015-12-31 10:45:00,25.28,25.28,25.08,25.11,94334.0,14.5282,14.5282,14.4133,14.4305,94334.0
2015-12-31 10:50:00,25.1,25.21,25.02,25.2,135965.0,14.4248,14.488,14.3788,14.4823,135965.0
2015-12-31 10:55:00,25.2,25.27,25.16,25.24,149610.0,14.4823,14.5225,14.4593,14.5053,149610.0
2015-12-31 11:00:00,25.24,25.3,25.15,25.21,86140.0,14.5053,14.5397,14.4535,14.488,86140.0
2015-12-31 11:05:00,25.21,25.22,25.12,25.16,61012.0,14.488,14.4938,14.4363,14.4593,61012.0
2015-12-31 11:10:00,25.15,25.15,25.03,25.07,108342.0,14.4535,14.4535,14.3846,14.4076,108342.0
2015-12-31 11:15:00,25.07,25.19,25.01,25.15,89077.0,14.4076,14.4765,14.3731,14.4535,89077.0
2015-12-31 11:20:00,25.14,25.17,25.06,25.07,96607.0,14.4478,14.465,14.4018,14.4076,96607.0
2015-12-31 11:25:00,25.07,25.09,24.96,25.0,116200.0,14.4076,14.4191,14.3443,14.3673,116200.0
2015-12-31 11:30:00,25.0,25.08,24.97,25.08,64747.0,14.3673,14.4133,14.3501,14.4133,64747.0
2015-12-31 11:35:00,25.08,25.13,25.06,25.06,66661.0,14.4133,14.442,14.4018,14.4018,66661.0
2015-12-31 11:40:00,25.06,25.09,25.0,25.04,85126.0,14.4018,14.4191,14.3673,14.3903,85126.0
2015-12-31 11:45:00,25.04,25.08,25.0,25.02,144578.0,14.3903,14.4133,14.3673,14.3788,144578.0
2015-12-31 11:50:00,25.02,25.03,24.98,25.0,81477.0,14.3788,14.3846,14.3558,14.3673,81477.0
2015-12-31 11:55:00,25.0,25.07,24.99,25.05,78181.0,14.3673,14.4076,14.3616,14.3961,78181.0
2015-12-31 12:00:00,25.05,25.08,24.97,25.0,64081.0,14.3961,14.4133,14.3501,14.3673,64081.0
2015-12-31 12:05:00,25.01,25.09,24.98,25.05,61037.0,14.3731,14.4191,14.3558,14.3961,61037.0
2015-12-31 12:10:00,25.05,25.07,25.01,25.04,52843.0,14.3961,14.4076,14.3731,14.3903,52843.0
2015-12-31 12:15:00,25.04,25.09,25.04,25.09,108748.0,14.3903,14.4191,14.3903,14.4191,108748.0
2015-12-31 12:20:00,25.1,25.14,25.06,25.13,83707.0,14.4248,14.4478,14.4018,14.442,83707.0
2015-12-31 12:25:00,25.12,25.25,25.07,25.21,165824.0,14.4363,14.511,14.4076,14.488,165824.0
2015-12-31 12:30:00,25.21,25.38,25.21,25.37,67132.0,14.488,14.5857,14.488,14.58,67132.0
2015-12-31 12:35:00,25.37,25.38,25.32,25.33,44987.0,14.58,14.5857,14.5512,14.557,44987.0
2015-12-31 12:40:00,25.34,25.47,25.33,25.46,75419.0,14.5627,14.6374,14.557,14.6317,75419.0
2015-12-31 12:45:00,25.46,25.47,25.31,25.36,67342.0,14.6317,14.6374,14.5455,14.5742,67342.0
2015-12-31 12:50:00,25.36,25.39,25.26,25.35,61538.0,14.5742,14.5915,14.5168,14.5685,61538.0
2015-12-31 12:55:00,25.34,25.39,25.33,25.35,81528.0,14.5627,14.5915,14.557,14.5685,81528.0
2015-12-31 13:00:00,25.35,25.37,25.32,25.33,58598.0,14.5685,14.58,14.5512,14.557,58598.0
2015-12-31 13:05:00,25.34,25.34,25.19,25.26,45998.0,14.5627,14.5627,14.4765,14.5168,45998.0
2015-12-31 13:10:00,25.27,25.41,25.25,25.34,203781.0,14.5225,14.603,14.511,14.5627,203781.0
2015-12-31 13:15:00,25.34,25.39,25.28,25.31,91320.0,14.5627,14.5915,14.5282,14.5455,91320.0
2015-12-31 13:20:00,25.31,25.37,25.28,25.33,52787.0,14.5455,14.58,14.5282,14.557,52787.0
2015-12-31 13:25:00,25.33,25.43,25.32,25.43,54729.0,14.557,14.6144,14.5512,14.6144,54729.0
2015-12-31 13:30:00,25.43,25.54,25.42,25.53,92342.0,14.6144,14.6777,14.6087,14.6719,92342.0
2015-12-31 13:35:00,25.53,25.67,25.48,25.66,95705.0,14.6719,14.7524,14.6432,14.7466,95705.0
2015-12-31 13:40:00,25.65,25.71,25.64,25.69,83853.0,14.7409,14.7754,14.7351,14.7639,83853.0
2015-12-31 13:45:00,25.69,25.78,25.67,25.74,131318.0,14.7639,14.8156,14.7524,14.7926,131318.0
2015-12-31 13:50:00,25.75,25.79,25.66,25.68,136296.0,14.7983,14.8213,14.7466,14.7581,136296.0
2015-12-31 13:55:00,25.69,25.74,25.62,25.68,82215.0,14.7639,14.7926,14.7236,14.7581,82215.0
2015-12-31 14:00:00,25.69,25.75,25.66,25.71,94495.0,14.7639,14.7983,14.7466,14.7754,94495.0
2015-12-31 14:05:00,25.7,25.72,25.65,25.71,123579.0,14.7696,14.7811,14.7409,14.7754,123579.0
2015-12-31 14:10:00,25.71,25.82,25.7,25.75,136318.0,14.7754,14.8386,14.7696,14.7983,136318.0
2015-12-31 14:15:00,25.76,25.77,25.68,25.69,80668.0,14.8041,14.8098,14.7581,14.7639,80668.0
2015-12-31 14:20:00,25.68,25.69,25.61,25.65,93400.0,14.7581,14.7639,14.7179,14.7409,93400.0
2015-12-31 14:25:00,25.66,25.67,25.56,25.56,101001.0,14.7466,14.7524,14.6892,14.6892,101001.0
2015-12-31 14:30:00,25.57,25.57,25.49,25.55,104948.0,14.6949,14.6949,14.6489,14.6834,104948.0
2015-12-31 14:35:00,25.55,25.63,25.54,25.61,69258.0,14.6834,14.7294,14.6777,14.7179,69258.0
2015-12-31 14:40:00,25.62,25.62,25.57,25.59,55943.0,14.7236,14.7236,14.6949,14.7064,55943.0
2015-12-31 14:45:00,25.59,25.61,25.56,25.6,74792.0,14.7064,14.7179,14.6892,14.7121,74792.0
2015-12-31 14:50:00,25.59,25.61,25.52,25.54,89798.0,14.7064,14.7179,14.6662,14.6777,89798.0
2015-12-31 14:55:00,25.53,25.6,25.51,25.58,47693.0,14.6719,14.7121,14.6604,14.7007,47693.0
2015-12-31 15:00:00,25.57,25.58,25.53,25.56,79209.0,14.6949,14.7007,14.6719,14.6892,79209.0
2015-12-31 15:05:00,25.55,25.63,25.55,25.6,66206.0,14.6834,14.7294,14.6834,14.7121,66206.0
2015-12-31 15:10:00,25.59,25.63,25.57,25.62,77306.0,14.7064,14.7294,14.6949,14.7236,77306.0
2015-12-31 15:15:00,25.62,25.69,25.6,25.6,142218.0,14.7236,14.7639,14.7121,14.7121,142218.0
2015-12-31 15:20:00,25.61,25.65,25.6,25.63,79100.0,14.7179,14.7409,14.7121,14.7294,79100.0
2015-12-31 15:25:00,25.62,25.65,25.59,25.64,85834.0,14.7236,14.7409,14.7064,14.7351,85834.0
2015-12-31 15:30:00,25.64,25.7,25.63,25.7,128852.0,14.7351,14.7696,14.7294,14.7696,128852.0
2015-12-31 15:35:00,25.7,25.74,25.65,25.67,145909.0,14.7696,14.7926,14.7409,14.7524,145909.0
2015-12-31 15:40:00,25.67,25.7,25.65,25.66,142686.0,14.7524,14.7696,14.7409,14.7466,142686.0
2015-12-31 15:45:00,25.66,25.7,25.64,25.7,241324.0,14.7466,14.7696,14.7351,14.7696,241324.0
2015-12-31 15:50:00,25.71,25.71,25.66,25.69,235513.0,14.7754,14.7754,14.7466,14.7639,235513.0
2015-12-31 15:55:00,25.69,25.72,25.67,25.68,556291.0,14.7639,14.7811,14.7524,14.7581,556291.0
2016-01-04 09:30:00,25.52,25.89,25.43,25.76,158307.0,14.6662,14.8788,14.6144,14.8041,158307.0
2016-01-04 09:35:00,25.75,26.06,25.69,25.92,129783.0,14.7983,14.9765,14.7639,14.896,129783.0
2016-01-04 09:40:00,25.91,26.08,25.81,25.98,89168.0,14.8903,14.988,14.8328,14.9305,89168.0
2016-01-04 09:45:00,25.95,25.95,25.6,25.95,54327.0,14.9133,14.9133,14.7121,14.9133,54327.0
2016-01-04 09:50:00,25.96,26.21,25.94,26.14,68371.0,14.919,15.0627,14.9075,15.0225,68371.0
2016-01-04 09:55:00,26.13,26.2,25.99,26.15,67078.0,15.0167,15.057,14.9363,15.0282,67078.0
2016-01-04 10:00:00,26.14,26.15,25.99,26.02,188986.0,15.0225,15.0282,14.9363,14.9535,188986.0
2016-01-04 10:05:00,26.01,26.24,25.94,26.22,186104.0,14.9478,15.0799,14.9075,15.0685,186104.0
2016-01-04 10:10:00,26.2,26.33,26.04,26.31,133976.0,15.057,15.1317,14.965,15.1202,133976.0
2016-01-04 10:15:00,26.32,26.49,26.3,26.47,132817.0,15.1259,15.2236,15.1144,15.2121,132817.0
2016-01-04 10:20:00,26.46,26.59,26.36,26.36,199491.0,15.2064,15.2811,15.1489,15.1489,199491.0
2016-01-04 10:25:00,26.37,26.39,26.08,26.08,106876.0,15.1547,15.1662,14.988,14.988,106876.0
2016-01-04 10:30:00,26.07,26.08,25.9,25.97,115708.0,14.9823,14.988,14.8846,14.9248,115708.0
2016-01-04 10:35:00,25.97,25.98,25.71,25.74,119061.0,14.9248,14.9305,14.7754,14.7926,119061.0
2016-01-04 10:40:00,25.72,25.83,25.59,25.83,82593.0,14.7811,14.8443,14.7064,14.8443,82593.0
2016-01-04 10:45:00,25.84,25.91,25.7,25.86,87267.0,14.8501,14.8903,14.7696,14.8616,87267.0
2016-01-04 10:50:00,25.87,25.9,25.64,25.69,123076.0,14.8673,14.8846,14.7351,14.7639,123076.0
2016-01-04 10:55:00,25.69,25.7,25.48,25.51,194113.0,14.7639,14.7696,14.6432,14.6604,194113.0
2016-01-04 11:00:00,25.51,25.6,25.43,25.57,122174.0,14.6604,14.7121,14.6144,14.6949,122174.0
2016-01-04 11:05:00,25.56,25.7,25.49,25.57,111200.0,14.6892,14.7696,14.6489,14.6949,111200.0
2016-01-04 11:10:00,25.56,25.68,25.5,25.66,88810.0,14.6892,14.7581,14.6547,14.7466,88810.0
2016-01-04 11:15:00,25.65,25.68,25.54,25.59,88566.0,14.7409,14.7581,14.6777,14.7064,88566.0
2016-01-04 11:20:00,25.61,25.62,25.5,25.56,64198.0,14.7179,14.7236,14.6547,14.6892,64198.0
2016-01-04 11:25:00,25.55,25.66,25.44,25.65,104103.0,14.6834,14.7466,14.6202,14.7409,104103.0
2016-01-04 11:30:00,25.65,25.67,25.58,25.61,43679.0,14.7409,14.7524,14.7007,14.7179,43679.0
2016-01-04 11:35:00,25.61,25.66,25.56,25.62,84541.0,14.7179,14.7466,14.6892,14.7236,84541.0
2016-01-04 11:40:00,25.62,25.65,25.39,25.39,89343.0,14.7236,14.7409,14.5915,14.5915,89343.0
2016-01-04 11:45:00,25.38,25.58,25.32,25.58,80008.0,14.5857,14.7007,14.5512,14.7007,80008.0
2016-01-04 11:50:00,25.57,25.59,25.5,25.54,41348.0,14.6949,14.7064,14.6547,14.6777,41348.0
2016-01-04 11:55:00,25.54,25.67,25.49,25.67,68237.0,14.6777,14.7524,14.6489,14.7524,68237.0
2016-01-04 12:00:00,25.68,25.76,25.59,25.75,43803.0,14.7581,14.8041,14.7064,14.7983,43803.0
2016-01-04 12:05:00,25.74,25.82,25.66,25.77,44069.0,14.7926,14.8386,14.7466,14.8098,44069.0
2016-01-04 12:10:00,25.77,25.88,25.76,25.81,47451.0,14.8098,14.8731,14.8041,14.8328,47451.0
2016-01-04 12:15:00,25.81,25.82,25.64,25.67,61800.0,14.8328,14.8386,14.7351,14.7524,61800.0
2016-01-04 12:20:00,25.67,25.68,25.57,25.64,30706.0,14.7524,14.7581,14.6949,14.7351,30706.0
2016-01-04 12:25:00,25.64,25.72,25.62,25.7,39681.0,14.7351,14.7811,14.7236,14.7696,39681.0
2016-01-04 12:30:00,25.7,25.71,25.6,25.67,33514.0,14.7696,14.7754,14.7121,14.7524,33514.0
2016-01-04 12:35:00,25.65,25.73,25.64,25.71,30262.0,14.7409,14.7869,14.7351,14.7754,30262.0
2016-01-04 12:40:00,25.71,25.81,25.69,25.78,89708.0,14.7754,14.8328,14.7639,14.8156,89708.0
2016-01-04 12:45:00,25.78,25.84,25.75,25.84,81757.0,14.8156,14.8501,14.7983,14.8501,81757.0
2016-01-04 12:50:00,25.84,25.89,25.78,25.87,64729.0,14.8501,14.8788,14.8156,14.8673,64729.0
2016-01-04 12:55:00,25.88,25.9,25.78,25.83,70447.0,14.8731,14.8846,14.8156,14.8443,70447.0
2016-01-04 13:00:00,25.84,25.88,25.79,25.88,72363.0,14.8501,14.8731,14.8213,14.8731,72363.0
2016-01-04 13:05:00,25.88,25.98,25.87,25.96,57597.0,14.8731,14.9305,14.8673,14.919,57597.0
2016-01-04 13:10:00,25.96,26.01,25.93,25.95,122690.0,14.919,14.9478,14.9018,14.9133,122690.0
2016-01-04 13:15:00,25.96,26.05,25.92,26.03,58042.0,14.919,14.9708,14.896,14.9593,58042.0
2016-01-04 13:20:00,26.03,26.08,25.94,25.94,46806.0,14.9593,14.988,14.9075,14.9075,46806.0
2016-01-04 13:25:00,25.95,26.0,25.9,25.95,59187.0,14.9133,14.942,14.8846,14.9133,59187.0
2016-01-04 13:30:00,25.94,26.03,25.92,25.98,47278.0,14.9075,14.9593,14.896,14.9305,47278.0
2016-01-04 13:35:00,25.97,26.05,25.93,26.05,59794.0,14.9248,14.9708,14.9018,14.9708,59794.0
2016-01-04 13:40:00,26.04,26.1,26.01,26.04,57794.0,14.965,14.9995,14.9478,14.965,57794.0
2016-01-04 13:45:00,26.04,26.13,26.03,26.1,72980.0,14.965,15.0167,14.9593,14.9995,72980.0
2016-01-04 13:50:00,26.1,26.15,26.05,26.05,55468.0,14.9995,15.0282,14.9708,14.9708,55468.0
2016-01-04 13:55:00,26.06,26.09,25.97,26.01,69021.0,14.9765,14.9937,14.9248,14.9478,69021.0
2016-01-04 14:00:00,26.01,26.01,25.87,25.97,47886.0,14.9478,14.9478,14.8673,14.9248,47886.0
2016-01-04 14:05:00,25.96,25.99,25.89,25.9,71502.0,14.919,14.9363,14.8788,14.8846,71502.0
2016-01-04 14:10:00,25.89,25.89,25.8,25.83,34411.0,14.8788,14.8788,14.8271,14.8443,34411.0
2016-01-04 14:15:00,25.84,25.89,25.77,25.88,52639.0,14.8501,14.8788,14.8098,14.8731,52639.0
2016-01-04 14:20:00,25.89,25.92,25.87,25.88,43065.0,14.8788,14.896,14.8673,14.8731,43065.0
2016-01-04 14:25:00,25.89,25.89,25.83,25.86,33495.0,14.8788,14.8788,14.8443,14.8616,33495.0
2016-01-04 14:30:00,25.86,25.87,25.7,25.71,50759.0,14.8616,14.8673,14.7696,14.7754,50759.0
2016-01-04 14:35:00,25.71,25.78,25.71,25.78,46170.0,14.7754,14.8156,14.7754,14.8156,46170.0
2016-01-04 14:40:00,25.78,25.82,25.77,25.8,44975.0,14.8156,14.8386,14.8098,14.8271,44975.0
2016-01-04 14:45:00,25.79,25.94,25.79,25.94,65656.0,14.8213,14.9075,14.8213,14.9075,65656.0
2016-01-04 14:50:00,25.94,25.96,25.88,25.92,35093.0,14.9075,14.919,14.8731,14.896,35093.0
2016-01-04 14:55:00,25.93,25.97,25.91,25.97,49762.0,14.9018,14.9248,14.8903,14.9248,49762.0
2016-01-04 15:00:00,25.98,26.0,25.87,25.88,42688.0,14.9305,14.942,14.8673,14.8731,42688.0
2016-01-04 15:05:00,25.87,25.96,25.85,25.93,65192.0,14.8673,14.919,14.8558,14.9018,65192.0
2016-01-04 15:10:00,25.93,25.97,25.87,25.96,56230.0,14.9018,14.9248,14.8673,14.919,56230.0
2016-01-04 15:15:00,25.95,25.99,25.92,25.97,59141.0,14.9133,14.9363,14.896,14.9248,59141.0
2016-01-04 15:20:00,25.98,26.0,25.9,25.96,94978.0,14.9305,14.942,14.8846,14.919,94978.0
2016-01-04 15:25:00,25.95,26.02,25.93,25.99,71350.0,14.9133,14.9535,14.9018,14.9363,71350.0
2016-01-04 15:30:00,25.99,26.08,25.99,26.01,78911.0,14.9363,14.988,14.9363,14.9478,78911.0
2016-01-04 15:35:00,26.0,26.04,25.95,26.04,69722.0,14.942,14.965,14.9133,14.965,69722.0
2016-01-04 15:40:00,26.04,26.11,26.03,26.11,120932.0,14.965,15.0052,14.9593,15.0052,120932.0
2016-01-04 15:45:00,26.11,26.2,26.01,26.15,232313.0,15.0052,15.057,14.9478,15.0282,232313.0
2016-01-04 15:50:00,26.16,26.18,26.08,26.12,190258.0,15.034,15.0455,14.988,15.011,190258.0
2016-01-04 15:55:00,26.12,26.23,26.1,26.23,410234.0,15.011,15.0742,14.9995,15.0742,410234.0
2016-01-05 09:30:00,26.41,26.44,26.22,26.34,130619.0,15.1776,15.1949,15.0685,15.1374,130619.0
2016-01-05 09:35:00,26.35,26.4,26.22,26.27,120771.0,15.1432,15.1719,15.0685,15.0972,120771.0
2016-01-05 09:40:00,26.28,26.37,26.19,26.28,112243.0,15.1029,15.1547,15.0512,15.1029,112243.0
2016-01-05 09:45:00,26.28,26.28,25.98,26.07,113033.0,15.1029,15.1029,14.9305,14.9823,113033.0
2016-01-05 09:50:00,26.07,26.23,25.98,26.14,188852.0,14.9823,15.0742,14.9305,15.0225,188852.0
2016-01-05 09:55:00,26.1,26.1,25.91,26.03,117670.0,14.9995,14.9995,14.8903,14.9593,117670.0
2016-01-05 10:00:00,26.03,26.42,26.03,26.38,229000.0,14.9593,15.1834,14.9593,15.1604,229000.0
2016-01-05 10:05:00,26.37,26.62,26.33,26.53,237892.0,15.1547,15.2983,15.1317,15.2466,237892.0
2016-01-05 10:10:00,26.54,26.54,26.33,26.51,130949.0,15.2524,15.2524,15.1317,15.2351,130949.0
2016-01-05 10:15:00,26.51,26.51,26.33,26.4,75558.0,15.2351,15.2351,15.1317,15.1719,75558.0
2016-01-05 10:20:00,26.38,26.39,26.07,26.21,96633.0,15.1604,15.1662,14.9823,15.0627,96633.0
2016-01-05 10:25:00,26.21,26.21,26.07,26.09,87696.0,15.0627,15.0627,14.9823,14.9937,87696.0
2016-01-05 10:30:00,26.09,26.2,25.95,26.15,175585.0,14.9937,15.057,14.9133,15.0282,175585.0
2016-01-05 10:35:00,26.15,26.28,26.14,26.21,66524.0,15.0282,15.1029,15.0225,15.0627,66524.0
2016-01-05 10:40:00,26.21,26.21,25.99,26.2,86623.0,15.0627,15.0627,14.9363,15.057,86623.0
2016-01-05 10:45:00,26.19,26.33,26.12,26.3,73809.0,15.0512,15.1317,15.011,15.1144,73809.0
2016-01-05 10:50:00,26.3,26.3,26.08,26.09,99014.0,15.1144,15.1144,14.988,14.9937,99014.0
2016-01-05 10:55:00,26.09,26.24,26.04,26.23,77215.0,14.9937,15.0799,14.965,15.0742,77215.0
2016-01-05 11:00:00,26.24,26.4,26.21,26.31,56458.0,15.0799,15.1719,15.0627,15.1202,56458.0
2016-01-05 11:05:00,26.32,26.49,26.32,26.38,63036.0,15.1259,15.2236,15.1259,15.1604,63036.0
2016-01-05 11:10:00,26.38,26.41,26.29,26.34,41592.0,15.1604,15.1776,15.1087,15.1374,41592.0
2016-01-05 11:15:00,26.33,26.43,26.3,26.39,41243.0,15.1317,15.1891,15.1144,15.1662,41243.0
2016-01-05 11:20:00,26.38,26.39,26.27,26.3,59678.0,15.1604,15.1662,15.0972,15.1144,59678.0
2016-01-05 11:25:00,26.3,26.43,26.28,26.28,90531.0,15.1144,15.1891,15.1029,15.1029,90531.0
2016-01-05 11:30:00,26.28,26.34,26.22,26.25,88186.0,15.1029,15.1374,15.0685,15.0857,88186.0
2016-01-05 11:35:00,26.25,26.25,26.01,26.04,100170.0,15.0857,15.0857,14.9478,14.965,100170.0
2016-01-05 11:40:00,26.05,26.22,26.04,26.15,44895.0,14.9708,15.0685,14.965,15.0282,44895.0
2016-01-05 11:45:00,26.14,26.15,26.06,26.14,29936.0,15.0225,15.0282,14.9765,15.0225,29936.0
2016-01-05 11:50:00,26.14,26.15,26.08,26.08,28010.0,15.0225,15.0282,14.988,14.988,28010.0
2016-01-05 11:55:00,26.09,26.14,26.04,26.08,38392.0,14.9937,15.0225,14.965,14.988,38392.0
2016-01-05 12:00:00,26.08,26.08,26.01,26.05,67206.0,14.988,14.988,14.9478,14.9708,67206.0
2016-01-05 12:05:00,26.06,26.09,26.04,26.07,26886.0,14.9765,14.9937,14.965,14.9823,26886.0
2016-01-05 12:10:00,26.08,26.16,26.05,26.08,66984.0,14.988,15.034,14.9708,14.988,66984.0
2016-01-05 12:15:00,26.07,26.07,25.97,26.02,78206.0,14.9823,14.9823,14.9248,14.9535,78206.0
2016-01-05 12:20:00,26.01,26.05,25.97,25.98,129044.0,14.9478,14.9708,14.9248,14.9305,129044.0
2016-01-05 12:25:00,25.99,26.05,25.96,26.02,74500.0,14.9363,14.9708,14.919,14.9535,74500.0
2016-01-05 12:30:00,26.02,26.17,26.0,26.13,87038.0,14.9535,15.0397,14.942,15.0167,87038.0
2016-01-05 12:35:00,26.13,26.27,26.09,26.21,89482.0,15.0167,15.0972,14.9937,15.0627,89482.0
2016-01-05 12:40:00,26.21,26.24,26.13,26.13,34543.0,15.0627,15.0799,15.0167,15.0167,34543.0
2016-01-05 12:45:00,26.13,26.19,26.13,26.18,32058.0,15.0167,15.0512,15.0167,15.0455,32058.0
2016-01-05 12:50:00,26.18,26.21,26.11,26.21,44721.0,15.0455,15.0627,15.0052,15.0627,44721.0
2016-01-05 12:55:00,26.22,26.24,26.14,26.24,43420.0,15.0685,15.0799,15.0225,15.0799,43420.0
2016-01-05 13:00:00,26.25,26.34,26.22,26.33,91176.0,15.0857,15.1374,15.0685,15.1317,91176.0
2016-01-05 13:05:00,26.33,26.35,26.23,26.28,61488.0,15.1317,15.1432,15.0742,15.1029,61488.0
2016-01-05 13:10:00,26.27,26.32,26.24,26.25,57162.0,15.0972,15.1259,15.0799,15.0857,57162.0
2016-01-05 13:15:00,26.27,26.31,26.26,26.31,33484.0,15.0972,15.1202,15.0914,15.1202,33484.0
2016-01-05 13:20:00,26.3,26.38,26.24,26.35,57465.0,15.1144,15.1604,15.0799,15.1432,57465.0
2016-01-05 13:25:00,26.35,26.41,26.29,26.39,53120.0,15.1432,15.1776,15.1087,15.1662,53120.0
2016-01-05 13:30:00,26.38,26.38,26.25,26.25,52501.0,15.1604,15.1604,15.0857,15.0857,52501.0
2016-01-05 13:35:00,26.25,26.27,26.15,26.17,58885.0,15.0857,15.0972,15.0282,15.0397,58885.0
2016-01-05 13:40:00,26.17,26.31,26.17,26.29,63607.0,15.0397,15.1202,15.0397,15.1087,63607.0
2016-01-05 13:45:00,26.29,26.29,26.18,26.21,38456.0,15.1087,15.1087,15.0455,15.0627,38456.0
2016-01-05 13:50:00,26.22,26.28,26.22,26.28,43166.0,15.0685,15.1029,15.0685,15.1029,43166.0
2016-01-05 13:55:00,26.27,26.29,26.23,26.27,39731.0,15.0972,15.1087,15.0742,15.0972,39731.0
2016-01-05 14:00:00,26.27,26.36,26.27,26.35,57255.0,15.0972,15.1489,15.0972,15.1432,57255.0
2016-01-05 14:05:00,26.35,26.41,26.31,26.41,51842.0,15.1432,15.1776,15.1202,15.1776,51842.0
2016-01-05 14:10:00,26.4,26.46,26.38,26.42,137912.0,15.1719,15.2064,15.1604,15.1834,137912.0
2016-01-05 14:15:00,26.41,26.57,26.37,26.53,182795.0,15.1776,15.2696,15.1547,15.2466,182795.0
2016-01-05 14:20:00,26.53,26.61,26.46,26.54,154503.0,15.2466,15.2926,15.2064,15.2524,154503.0
2016-01-05 14:25:00,26.54,26.68,26.42,26.43,249026.0,15.2524,15.3328,15.1834,15.1891,249026.0
2016-01-05 14:30:00,26.44,26.56,26.44,26.52,46956.0,15.1949,15.2639,15.1949,15.2409,46956.0
2016-01-05 14:35:00,26.52,26.55,26.47,26.51,41164.0,15.2409,15.2581,15.2121,15.2351,41164.0
2016-01-05 14:40:00,26.5,26.53,26.48,26.5,29553.0,15.2294,15.2466,15.2179,15.2294,29553.0
2016-01-05 14:45:00,26.51,26.52,26.41,26.48,60407.0,15.2351,15.2409,15.1776,15.2179,60407.0
2016-01-05 14:50:00,26.48,26.5,26.45,26.48,46800.0,15.2179,15.2294,15.2006,15.2179,46800.0
2016-01-05 14:55:00,26.48,26.51,26.45,26.5,55370.0,15.2179,15.2351,15.2006,15.2294,55370.0
2016-01-05 15:00:00,26.5,26.54,26.48,26.53,77198.0,15.2294,15.2524,15.2179,15.2466,77198.0
2016-01-05 15:05:00,26.54,26.54,26.48,26.51,104399.0,15.2524,15.2524,15.2179,15.2351,104399.0
2016-01-05 15:10:00,26.52,26.55,26.45,26.52,91744.0,15.2409,15.2581,15.2006,15.2409,91744.0
2016-01-05 15:15:00,26.51,26.52,26.44,26.51,179463.0,15.2351,15.2409,15.1949,15.2351,179463.0
2016-01-05 15:20:00,26.51,26.52,26.45,26.46,95779.0,15.2351,15.2409,15.2006,15.2064,95779.0
2016-01-05 15:25:00,26.46,26.49,26.42,26.45,83635.0,15.2064,15.2236,15.1834,15.2006,83635.0
2016-01-05 15:30:00,26.45,26.5,26.42,26.43,149997.0,15.2006,15.2294,15.1834,15.1891,149997.0
2016-01-05 15:35:00,26.43,26.47,26.31,26.34,157334.0,15.1891,15.2121,15.1202,15.1374,157334.0
2016-01-05 15:40:00,26.34,26.41,26.24,26.31,150816.0,15.1374,15.1776,15.0799,15.1202,150816.0
2016-01-05 15:45:00,26.33,26.41,26.3,26.32,219593.0,15.1317,15.1776,15.1144,15.1259,219593.0
2016-01-05 15:50:00,26.32,26.39,26.31,26.38,280532.0,15.1259,15.1662,15.1202,15.1604,280532.0
2016-01-05 15:55:00,26.37,26.44,26.29,26.37,683342.0,15.1547,15.1949,15.1087,15.1547,683342.0
2016-01-06 09:30:00,25.54,25.73,25.44,25.66,125464.0,14.6777,14.7869,14.6202,14.7466,125464.0
2016-01-06 09:35:00,25.66,25.68,25.44,25.51,105292.0,14.7466,14.7581,14.6202,14.6604,105292.0
2016-01-06 09:40:00,25.51,25.63,25.38,25.6,139500.0,14.6604,14.7294,14.5857,14.7121,139500.0
2016-01-06 09:45:00,25.58,25.74,25.48,25.5,246566.0,14.7007,14.7926,14.6432,14.6547,246566.0
2016-01-06 09:50:00,25.51,25.54,25.39,25.41,165823.0,14.6604,14.6777,14.5915,14.603,165823.0
2016-01-06 09:55:00,25.41,25.51,25.41,25.48,81021.0,14.603,14.6604,14.603,14.6432,81021.0
2016-01-06 10:00:00,25.49,25.49,25.18,25.19,94665.0,14.6489,14.6489,14.4708,14.4765,94665.0
2016-01-06 10:05:00,25.18,25.23,25.06,25.11,51990.0,14.4708,14.4995,14.4018,14.4305,51990.0
2016-01-06 10:10:00,25.11,25.13,24.99,25.01,76395.0,14.4305,14.442,14.3616,14.3731,76395.0
2016-01-06 10:15:00,25.02,25.05,24.93,24.95,126508.0,14.3788,14.3961,14.3271,14.3386,126508.0
2016-01-06 10:20:00,24.94,25.16,24.94,25.13,97730.0,14.3328,14.4593,14.3328,14.442,97730.0
2016-01-06 10:25:00,25.11,25.36,25.11,25.35,56593.0,14.4305,14.5742,14.4305,14.5685,56593.0
2016-01-06 10:30:00,25.34,25.34,25.13,25.21,109929.0,14.5627,14.5627,14.442,14.488,109929.0
2016-01-06 10:35:00,25.22,25.22,24.85,24.86,81306.0,14.4938,14.4938,14.2811,14.2869,81306.0
2016-01-06 10:40:00,24.85,24.94,24.74,24.74,48894.0,14.2811,14.3328,14.2179,14.2179,48894.0
2016-01-06 10:45:00,24.74,24.74,24.63,24.68,117191.0,14.2179,14.2179,14.1547,14.1834,117191.0
2016-01-06 10:50:00,24.67,24.71,24.45,24.49,101195.0,14.1777,14.2007,14.0512,14.0742,101195.0
2016-01-06 10:55:00,24.49,24.54,24.42,24.43,108746.0,14.0742,14.103,14.034,14.0398,108746.0
2016-01-06 11:00:00,24.43,24.71,24.42,24.7,77135.0,14.0398,14.2007,14.034,14.1949,77135.0
2016-01-06 11:05:00,24.71,24.79,24.66,24.68,103235.0,14.2007,14.2466,14.1719,14.1834,103235.0
2016-01-06 11:10:00,24.69,24.72,24.61,24.67,92741.0,14.1892,14.2064,14.1432,14.1777,92741.0
2016-01-06 11:15:00,24.66,24.81,24.58,24.74,63907.0,14.1719,14.2581,14.126,14.2179,63907.0
2016-01-06 11:20:00,24.75,24.92,24.74,24.85,65652.0,14.2237,14.3214,14.2179,14.2811,65652.0
2016-01-06 11:25:00,24.86,24.95,24.83,24.92,67953.0,14.2869,14.3386,14.2696,14.3214,67953.0
2016-01-06 11:30:00,24.92,24.93,24.77,24.82,123129.0,14.3214,14.3271,14.2352,14.2639,123129.0
2016-01-06 11:35:00,24.82,24.82,24.73,24.77,61832.0,14.2639,14.2639,14.2122,14.2352,61832.0
2016-01-06 11:40:00,24.77,24.81,24.59,24.62,80067.0,14.2352,14.2581,14.1317,14.1489,80067.0
2016-01-06 11:45:00,24.62,24.63,24.56,24.58,58423.0,14.1489,14.1547,14.1145,14.126,58423.0
2016-01-06 11:50:00,24.57,24.72,24.57,24.67,72323.0,14.1202,14.2064,14.1202,14.1777,72323.0
2016-01-06 11:55:00,24.67,24.68,24.57,24.64,73979.0,14.1777,14.1834,14.1202,14.1604,73979.0
2016-01-06 12:00:00,24.66,24.68,24.59,24.6,110016.0,14.1719,14.1834,14.1317,14.1375,110016.0
2016-01-06 12:05:00,24.59,24.62,24.43,24.43,140853.0,14.1317,14.1489,14.0398,14.0398,140853.0
2016-01-06 12:10:00,24.44,24.44,24.35,24.35,165986.0,14.0455,14.0455,13.9938,13.9938,165986.0
2016-01-06 12:15:00,24.35,24.38,24.29,24.32,249370.0,13.9938,14.011,13.9593,13.9765,249370.0
2016-01-06 12:20:00,24.33,24.33,24.2,24.23,169882.0,13.9823,13.9823,13.9076,13.9248,169882.0
2016-01-06 12:25:00,24.23,24.32,24.18,24.29,206636.0,13.9248,13.9765,13.8961,13.9593,206636.0
2016-01-06 12:30:00,24.28,24.36,24.27,24.33,310690.0,13.9536,13.9995,13.9478,13.9823,310690.0
2016-01-06 12:35:00,24.33,24.39,24.32,24.33,146675.0,13.9823,14.0168,13.9765,13.9823,146675.0
2016-01-06 12:40:00,24.32,24.35,24.3,24.31,148515.0,13.9765,13.9938,13.965,13.9708,148515.0
2016-01-06 12:45:00,24.32,24.37,24.3,24.31,174636.0,13.9765,14.0053,13.965,13.9708,174636.0
2016-01-06 12:50:00,24.31,24.33,24.22,24.25,128208.0,13.9708,13.9823,13.9191,13.9363,128208.0
2016-01-06 12:55:00,24.25,24.25,24.17,24.18,114415.0,13.9363,13.9363,13.8903,13.8961,114415.0
2016-01-06 13:00:00,24.18,24.2,24.14,24.17,38709.0,13.8961,13.9076,13.8731,13.8903,38709.0
2016-01-06 13:05:00,24.17,24.18,24.03,24.05,172246.0,13.8903,13.8961,13.8099,13.8214,172246.0
2016-01-06 13:10:00,24.06,24.06,23.95,23.95,100286.0,13.8271,13.8271,13.7639,13.7639,100286.0
2016-01-06 13:15:00,23.95,24.0,23.86,23.92,101210.0,13.7639,13.7926,13.7122,13.7467,101210.0
2016-01-06 13:20:00,23.92,23.93,23.84,23.86,168782.0,13.7467,13.7524,13.7007,13.7122,168782.0
2016-01-06 13:25:00,23.86,23.87,23.69,23.71,255776.0,13.7122,13.7179,13.6145,13.626,255776.0
2016-01-06 13:30:00,23.72,23.73,23.61,23.68,136369.0,13.6317,13.6375,13.5685,13.6087,136369.0
2016-01-06 13:35:00,23.68,23.68,23.58,23.59,143246.0,13.6087,13.6087,13.5513,13.557,143246.0
2016-01-06 13:40:00,23.59,23.65,23.57,23.63,139131.0,13.557,13.5915,13.5455,13.58,139131.0
2016-01-06 13:45:00,23.64,23.68,23.61,23.64,78406.0,13.5857,13.6087,13.5685,13.5857,78406.0
2016-01-06 13:50:00,23.64,23.73,23.62,23.73,77844.0,13.5857,13.6375,13.5743,13.6375,77844.0
2016-01-06 13:55:00,23.73,23.73,23.58,23.58,84981.0,13.6375,13.6375,13.5513,13.5513,84981.0
2016-01-06 14:00:00,23.58,23.63,23.55,23.57,76949.0,13.5513,13.58,13.534,13.5455,76949.0
2016-01-06 14:05:00,23.58,23.59,23.51,23.58,113257.0,13.5513,13.557,13.511,13.5513,113257.0
2016-01-06 14:10:00,23.58,23.58,23.39,23.47,112582.0,13.5513,13.5513,13.4421,13.488,112582.0
2016-01-06 14:15:00,23.48,23.58,23.47,23.52,171439.0,13.4938,13.5513,13.488,13.5168,171439.0
2016-01-06 14:20:00,23.53,23.61,23.52,23.6,102449.0,13.5225,13.5685,13.5168,13.5628,102449.0
2016-01-06 14:25:00,23.6,23.6,23.5,23.51,97095.0,13.5628,13.5628,13.5053,13.511,97095.0
2016-01-06 14:30:00,23.5,23.53,23.5,23.52,68853.0,13.5053,13.5225,13.5053,13.5168,68853.0
2016-01-06 14:35:00,23.52,23.53,23.42,23.43,206136.0,13.5168,13.5225,13.4593,13.4651,206136.0
2016-01-06 14:40:00,23.42,23.43,23.3,23.3,151777.0,13.4593,13.4651,13.3904,13.3904,151777.0
2016-01-06 14:45:00,23.3,23.31,23.04,23.07,214884.0,13.3904,13.3961,13.2409,13.2582,214884.0
2016-01-06 14:50:00,23.06,23.07,23.0,23.01,141137.0,13.2524,13.2582,13.2179,13.2237,141137.0
2016-01-06 14:55:00,23.01,23.01,22.9,22.92,190712.0,13.2237,13.2237,13.1605,13.172,190712.0
2016-01-06 15:00:00,22.92,22.98,22.9,22.98,152578.0,13.172,13.2064,13.1605,13.2064,152578.0
2016-01-06 15:05:00,22.98,23.12,22.97,23.12,420790.0,13.2064,13.2869,13.2007,13.2869,420790.0
2016-01-06 15:10:00,23.11,23.15,23.0,23.0,237947.0,13.2812,13.3041,13.2179,13.2179,237947.0
2016-01-06 15:15:00,23.01,23.06,22.94,23.06,150015.0,13.2237,13.2524,13.1835,13.2524,150015.0
2016-01-06 15:20:00,23.05,23.06,22.98,22.99,111799.0,13.2467,13.2524,13.2064,13.2122,111799.0
2016-01-06 15:25:00,22.99,23.02,22.98,23.01,158057.0,13.2122,13.2294,13.2064,13.2237,158057.0
2016-01-06 15:30:00,23.01,23.15,23.0,23.1,263147.0,13.2237,13.3041,13.2179,13.2754,263147.0
2016-01-06 15:35:00,23.1,23.13,23.08,23.12,260224.0,13.2754,13.2927,13.2639,13.2869,260224.0
2016-01-06 15:40:00,23.12,23.18,23.09,23.17,368017.0,13.2869,13.3214,13.2697,13.3156,368017.0
2016-01-06 15:45:00,23.16,23.18,22.99,23.0,240823.0,13.3099,13.3214,13.2122,13.2179,240823.0
2016-01-06 15:50:00,23.0,23.01,22.92,22.92,276175.0,13.2179,13.2237,13.172,13.172,276175.0
2016-01-06 15:55:00,22.93,23.01,22.92,22.97,702477.0,13.1777,13.2237,13.172,13.2007,702477.0
2016-01-07 09:30:00,22.21,22.48,22.15,22.37,250642.0,12.7639,12.9191,12.7295,12.8559,250642.0
2016-01-07 09:35:00,22.36,22.75,22.35,22.55,312466.0,12.8501,13.0743,12.8444,12.9593,312466.0
2016-01-07 09:40:00,22.54,22.63,22.49,22.52,319886.0,12.9536,13.0053,12.9248,12.9421,319886.0
2016-01-07 09:45:00,22.51,22.52,22.28,22.49,104550.0,12.9363,12.9421,12.8042,12.9248,104550.0
2016-01-07 09:50:00,22.48,22.65,22.46,22.5,101660.0,12.9191,13.0168,12.9076,12.9306,101660.0
2016-01-07 09:55:00,22.5,22.51,22.25,22.28,77049.0,12.9306,12.9363,12.7869,12.8042,77049.0
2016-01-07 10:00:00,22.27,22.27,22.0,22.0,137447.0,12.7984,12.7984,12.6433,12.6433,137447.0
2016-01-07 10:05:00,22.0,22.01,21.86,22.0,195484.0,12.6433,12.649,12.5628,12.6433,195484.0
2016-01-07 10:10:00,22.0,22.1,21.85,22.1,176378.0,12.6433,12.7007,12.557,12.7007,176378.0
2016-01-07 10:15:00,22.1,22.17,21.97,22.02,140847.0,12.7007,12.7409,12.626,12.6547,140847.0
2016-01-07 10:20:00,22.01,22.01,21.92,21.93,63375.0,12.649,12.649,12.5973,12.603,63375.0
2016-01-07 10:25:00,21.93,22.12,21.92,22.07,109370.0,12.603,12.7122,12.5973,12.6835,109370.0
2016-01-07 10:30:00,22.07,22.49,22.07,22.48,149870.0,12.6835,12.9248,12.6835,12.9191,149870.0
2016-01-07 10:35:00,22.48,22.65,22.47,22.6,124466.0,12.9191,13.0168,12.9134,12.9881,124466.0
2016-01-07 10:40:00,22.59,22.61,22.41,22.42,186942.0,12.9823,12.9938,12.8789,12.8846,186942.0
2016-01-07 10:45:00,22.42,22.47,22.4,22.46,162739.0,12.8846,12.9134,12.8731,12.9076,162739.0
2016-01-07 10:50:00,22.45,22.55,22.36,22.53,132489.0,12.9019,12.9593,12.8501,12.9478,132489.0
2016-01-07 10:55:00,22.53,22.61,22.52,22.61,148709.0,12.9478,12.9938,12.9421,12.9938,148709.0
2016-01-07 11:00:00,22.61,22.8,22.6,22.67,151255.0,12.9938,13.103,12.9881,13.0283,151255.0
2016-01-07 11:05:00,22.67,22.74,22.59,22.61,83509.0,13.0283,13.0685,12.9823,12.9938,83509.0
2016-01-07 11:10:00,22.6,22.6,22.33,22.33,113796.0,12.9881,12.9881,12.8329,12.8329,113796.0
2016-01-07 11:15:00,22.33,22.53,22.3,22.49,108606.0,12.8329,12.9478,12.8157,12.9248,108606.0
2016-01-07 11:20:00,22.49,22.52,22.33,22.35,49410.0,12.9248,12.9421,12.8329,12.8444,49410.0
2016-01-07 11:25:00,22.36,22.5,22.36,22.43,101220.0,12.8501,12.9306,12.8501,12.8904,101220.0
2016-01-07 11:30:00,22.43,22.43,22.23,22.26,89315.0,12.8904,12.8904,12.7754,12.7927,89315.0
2016-01-07 11:35:00,22.26,22.39,22.26,22.36,81913.0,12.7927,12.8674,12.7927,12.8501,81913.0
2016-01-07 11:40:00,22.36,22.37,22.24,22.29,105347.0,12.8501,12.8559,12.7812,12.8099,105347.0
2016-01-07 11:45:00,22.29,22.29,22.16,22.23,107649.0,12.8099,12.8099,12.7352,12.7754,107649.0
2016-01-07 11:50:00,22.23,22.23,22.15,22.16,77974.0,12.7754,12.7754,12.7295,12.7352,77974.0
2016-01-07 11:55:00,22.16,22.19,22.13,22.14,106361.0,12.7352,12.7524,12.718,12.7237,106361.0
2016-01-07 12:00:00,22.13,22.19,22.11,22.19,63781.0,12.718,12.7524,12.7065,12.7524,63781.0
2016-01-07 12:05:00,22.18,22.2,22.09,22.12,88297.0,12.7467,12.7582,12.695,12.7122,88297.0
2016-01-07 12:10:00,22.08,22.1,22.03,22.07,58208.0,12.6892,12.7007,12.6605,12.6835,58208.0
2016-01-07 12:15:00,22.08,22.17,22.07,22.13,47233.0,12.6892,12.7409,12.6835,12.718,47233.0
2016-01-07 12:20:00,22.13,22.14,22.11,22.12,114189.0,12.718,12.7237,12.7065,12.7122,114189.0
2016-01-07 12:25:00,22.12,22.12,22.03,22.04,42067.0,12.7122,12.7122,12.6605,12.6662,42067.0
2016-01-07 12:30:00,22.04,22.04,22.0,22.0,65534.0,12.6662,12.6662,12.6433,12.6433,65534.0
2016-01-07 12:35:00,22.0,22.0,21.57,21.74,160633.0,12.6433,12.6433,12.3961,12.4938,160633.0
2016-01-07 12:40:00,21.74,21.83,21.71,21.75,110135.0,12.4938,12.5456,12.4766,12.4996,110135.0
2016-01-07 12:45:00,21.75,21.76,21.7,21.74,137494.0,12.4996,12.5053,12.4708,12.4938,137494.0
2016-01-07 12:50:00,21.74,21.76,21.72,21.74,95144.0,12.4938,12.5053,12.4823,12.4938,95144.0
2016-01-07 12:55:00,21.73,21.74,21.62,21.62,92434.0,12.4881,12.4938,12.4249,12.4249,92434.0
2016-01-07 13:00:00,21.63,21.63,21.5,21.56,126839.0,12.4306,12.4306,12.3559,12.3904,126839.0
2016-01-07 13:05:00,21.56,21.56,21.39,21.41,89643.0,12.3904,12.3904,12.2927,12.3042,89643.0
2016-01-07 13:10:00,21.42,21.49,21.39,21.46,151722.0,12.3099,12.3502,12.2927,12.3329,151722.0
2016-01-07 13:15:00,21.46,21.48,21.43,21.44,138275.0,12.3329,12.3444,12.3157,12.3214,138275.0
2016-01-07 13:20:00,21.44,21.45,21.33,21.37,132143.0,12.3214,12.3272,12.2582,12.2812,132143.0
2016-01-07 13:25:00,21.37,21.47,21.36,21.43,79239.0,12.2812,12.3387,12.2754,12.3157,79239.0
2016-01-07 13:30:00,21.43,21.43,21.32,21.32,53171.0,12.3157,12.3157,12.2525,12.2525,53171.0
2016-01-07 13:35:00,21.33,21.36,21.24,21.24,104097.0,12.2582,12.2754,12.2065,12.2065,104097.0
2016-01-07 13:40:00,21.24,21.27,21.13,21.27,105293.0,12.2065,12.2237,12.1433,12.2237,105293.0
2016-01-07 13:45:00,21.27,21.36,21.26,21.36,249229.0,12.2237,12.2754,12.218,12.2754,249229.0
2016-01-07 13:50:00,21.35,21.38,21.33,21.33,139563.0,12.2697,12.2869,12.2582,12.2582,139563.0
2016-01-07 13:55:00,21.33,21.35,21.28,21.3,81851.0,12.2582,12.2697,12.2295,12.241,81851.0
2016-01-07 14:00:00,21.3,21.31,21.21,21.25,168898.0,12.241,12.2467,12.1892,12.2122,168898.0
2016-01-07 14:05:00,21.25,21.31,21.22,21.26,118998.0,12.2122,12.2467,12.195,12.218,118998.0
2016-01-07 14:10:00,21.26,21.32,21.22,21.25,118686.0,12.218,12.2525,12.195,12.2122,118686.0
2016-01-07 14:15:00,21.26,21.27,21.21,21.25,86975.0,12.218,12.2237,12.1892,12.2122,86975.0
2016-01-07 14:20:00,21.25,21.25,21.11,21.11,79761.0,12.2122,12.2122,12.1318,12.1318,79761.0
2016-01-07 14:25:00,21.11,21.12,21.0,21.02,96288.0,12.1318,12.1375,12.0686,12.0801,96288.0
2016-01-07 14:30:00,21.01,21.01,20.81,20.89,207874.0,12.0743,12.0743,11.9594,12.0053,207874.0
2016-01-07 14:35:00,20.89,21.11,20.89,21.09,154473.0,12.0053,12.1318,12.0053,12.1203,154473.0
2016-01-07 14:40:00,21.1,21.15,21.06,21.14,123488.0,12.126,12.1548,12.103,12.149,123488.0
2016-01-07 14:45:00,21.15,21.19,21.11,21.19,110031.0,12.1548,12.1777,12.1318,12.1777,110031.0
2016-01-07 14:50:00,21.18,21.19,21.05,21.06,183350.0,12.172,12.1777,12.0973,12.103,183350.0
2016-01-07 14:55:00,21.06,21.06,20.9,20.9,210240.0,12.103,12.103,12.0111,12.0111,210240.0
2016-01-07 15:00:00,20.91,20.91,20.77,20.78,163485.0,12.0168,12.0168,11.9364,11.9421,163485.0
2016-01-07 15:05:00,20.77,20.93,20.76,20.93,161778.0,11.9364,12.0283,11.9306,12.0283,161778.0
2016-01-07 15:10:00,20.93,20.96,20.87,20.87,108782.0,12.0283,12.0456,11.9938,11.9938,108782.0
2016-01-07 15:15:00,20.88,20.88,20.83,20.83,154144.0,11.9996,11.9996,11.9709,11.9709,154144.0
2016-01-07 15:20:00,20.84,20.85,20.75,20.76,195372.0,11.9766,11.9824,11.9249,11.9306,195372.0
2016-01-07 15:25:00,20.76,20.77,20.65,20.71,156506.0,11.9306,11.9364,11.8674,11.9019,156506.0
2016-01-07 15:30:00,20.71,20.87,20.71,20.86,137458.0,11.9019,11.9938,11.9019,11.9881,137458.0
2016-01-07 15:35:00,20.86,20.92,20.83,20.9,154242.0,11.9881,12.0226,11.9709,12.0111,154242.0
2016-01-07 15:40:00,20.9,20.9,20.8,20.82,185190.0,12.0111,12.0111,11.9536,11.9651,185190.0
2016-01-07 15:45:00,20.81,20.87,20.81,20.87,313427.0,11.9594,11.9938,11.9594,11.9938,313427.0
2016-01-07 15:50:00,20.86,20.87,20.79,20.79,233095.0,11.9881,11.9938,11.9479,11.9479,233095.0
2016-01-07 15:55:00,20.79,20.79,20.6,20.61,897361.0,11.9479,11.9479,11.8387,11.8444,897361.0
2016-01-08 09:30:00,21.06,21.1,20.77,21.07,308094.0,12.103,12.126,11.9364,12.1088,308094.0
2016-01-08 09:35:00,21.07,21.23,20.91,21.22,129562.0,12.1088,12.2007,12.0168,12.195,129562.0
2016-01-08 09:40:00,21.21,21.21,21.04,21.08,140689.0,12.1892,12.1892,12.0915,12.1145,140689.0
2016-01-08 09:45:00,21.08,21.09,20.96,20.98,175655.0,12.1145,12.1203,12.0456,12.0571,175655.0
2016-01-08 09:50:00,20.97,20.97,20.62,20.73,198567.0,12.0513,12.0513,11.8502,11.9134,198567.0
2016-01-08 09:55:00,20.73,20.84,20.66,20.68,174198.0,11.9134,11.9766,11.8732,11.8847,174198.0
2016-01-08 10:00:00,20.68,20.68,20.43,20.44,175511.0,11.8847,11.8847,11.741,11.7467,175511.0
2016-01-08 10:05:00,20.45,20.52,20.32,20.37,152835.0,11.7525,11.7927,11.6778,11.7065,152835.0
2016-01-08 10:10:00,20.37,20.42,20.26,20.3,177949.0,11.7065,11.7352,11.6433,11.6663,177949.0
2016-01-08 10:15:00,20.3,20.43,20.22,20.26,275406.0,11.6663,11.741,11.6203,11.6433,275406.0
2016-01-08 10:20:00,20.26,20.29,20.04,20.1,136128.0,11.6433,11.6605,11.5169,11.5513,136128.0
2016-01-08 10:25:00,20.11,20.34,20.08,20.26,291860.0,11.5571,11.6893,11.5398,11.6433,291860.0
2016-01-08 10:30:00,20.26,20.35,20.26,20.31,157801.0,11.6433,11.695,11.6433,11.672,157801.0
2016-01-08 10:35:00,20.3,20.32,20.06,20.06,132614.0,11.6663,11.6778,11.5283,11.5283,132614.0
2016-01-08 10:40:00,20.06,20.06,19.83,19.99,321965.0,11.5283,11.5283,11.3962,11.4881,321965.0
2016-01-08 10:45:00,19.99,20.0,19.95,19.96,230249.0,11.4881,11.4939,11.4651,11.4709,230249.0
2016-01-08 10:50:00,19.96,19.96,19.71,19.71,189334.0,11.4709,11.4709,11.3272,11.3272,189334.0
2016-01-08 10:55:00,19.71,19.77,19.64,19.66,224689.0,11.3272,11.3617,11.287,11.2985,224689.0
2016-01-08 11:00:00,19.67,19.69,19.52,19.54,290185.0,11.3042,11.3157,11.218,11.2295,290185.0
2016-01-08 11:05:00,19.55,19.63,19.47,19.62,378785.0,11.2353,11.2812,11.1893,11.2755,378785.0
2016-01-08 11:10:00,19.63,19.71,19.58,19.68,281181.0,11.2812,11.3272,11.2525,11.31,281181.0
2016-01-08 11:15:00,19.67,19.89,19.63,19.89,321332.0,11.3042,11.4306,11.2812,11.4306,321332.0
2016-01-08 11:20:00,19.89,19.97,19.76,19.77,320872.0,11.4306,11.4766,11.3559,11.3617,320872.0
2016-01-08 11:25:00,19.77,19.81,19.7,19.8,186121.0,11.3617,11.3847,11.3215,11.3789,186121.0
2016-01-08 11:30:00,19.8,19.81,19.7,19.72,139916.0,11.3789,11.3847,11.3215,11.3329,139916.0
2016-01-08 11:35:00,19.72,19.8,19.71,19.78,204187.0,11.3329,11.3789,11.3272,11.3674,204187.0
2016-01-08 11:40:00,19.78,19.82,19.74,19.79,165447.0,11.3674,11.3904,11.3444,11.3732,165447.0
2016-01-08 11:45:00,19.78,19.81,19.72,19.8,119318.0,11.3674,11.3847,11.3329,11.3789,119318.0
2016-01-08 11:50:00,19.8,19.93,19.77,19.91,187339.0,11.3789,11.4536,11.3617,11.4421,187339.0
2016-01-08 11:55:00,19.92,19.98,19.9,19.94,268854.0,11.4479,11.4824,11.4364,11.4594,268854.0
2016-01-08 12:00:00,19.95,19.97,19.83,19.83,134322.0,11.4651,11.4766,11.3962,11.3962,134322.0
2016-01-08 12:05:00,19.84,19.91,19.83,19.89,64294.0,11.4019,11.4421,11.3962,11.4306,64294.0
2016-01-08 12:10:00,19.89,19.92,19.77,19.78,98243.0,11.4306,11.4479,11.3617,11.3674,98243.0
2016-01-08 12:15:00,19.78,19.98,19.76,19.98,98877.0,11.3674,11.4824,11.3559,11.4824,98877.0
2016-01-08 12:20:00,19.98,20.07,19.95,20.04,218143.0,11.4824,11.5341,11.4651,11.5169,218143.0
2016-01-08 12:25:00,20.04,20.04,20.0,20.01,76631.0,11.5169,11.5169,11.4939,11.4996,76631.0
2016-01-08 12:30:00,20.02,20.03,19.92,19.92,64513.0,11.5054,11.5111,11.4479,11.4479,64513.0
2016-01-08 12:35:00,19.92,19.92,19.8,19.81,37243.0,11.4479,11.4479,11.3789,11.3847,37243.0
2016-01-08 12:40:00,19.8,19.81,19.72,19.78,68768.0,11.3789,11.3847,11.3329,11.3674,68768.0
2016-01-08 12:45:00,19.78,19.9,19.74,19.86,43574.0,11.3674,11.4364,11.3444,11.4134,43574.0
2016-01-08 12:50:00,19.86,19.87,19.72,19.72,92476.0,11.4134,11.4192,11.3329,11.3329,92476.0
2016-01-08 12:55:00,19.73,19.79,19.72,19.74,92099.0,11.3387,11.3732,11.3329,11.3444,92099.0
2016-01-08 13:00:00,19.74,19.81,19.72,19.75,96941.0,11.3444,11.3847,11.3329,11.3502,96941.0
2016-01-08 13:05:00,19.74,19.75,19.52,19.62,102259.0,11.3444,11.3502,11.218,11.2755,102259.0
2016-01-08 13:10:00,19.61,19.65,19.57,19.62,91489.0,11.2697,11.2927,11.2467,11.2755,91489.0
2016-01-08 13:15:00,19.62,19.67,19.6,19.63,79318.0,11.2755,11.3042,11.264,11.2812,79318.0
2016-01-08 13:20:00,19.62,19.63,19.57,19.6,242678.0,11.2755,11.2812,11.2467,11.264,242678.0
2016-01-08 13:25:00,19.59,19.6,19.51,19.55,204668.0,11.2582,11.264,11.2123,11.2353,204668.0
2016-01-08 13:30:00,19.55,19.65,19.55,19.63,115931.0,11.2353,11.2927,11.2353,11.2812,115931.0
2016-01-08 13:35:00,19.63,19.72,19.62,19.71,59468.0,11.2812,11.3329,11.2755,11.3272,59468.0
2016-01-08 13:40:00,19.71,19.78,19.7,19.76,104293.0,11.3272,11.3674,11.3215,11.3559,104293.0
2016-01-08 13:45:00,19.75,19.76,19.71,19.71,114619.0,11.3502,11.3559,11.3272,11.3272,114619.0
2016-01-08 13:50:00,19.72,19.74,19.71,19.71,143456.0,11.3329,11.3444,11.3272,11.3272,143456.0
2016-01-08 13:55:00,19.72,19.78,19.69,19.78,176894.0,11.3329,11.3674,11.3157,11.3674,176894.0
2016-01-08 14:00:00,19.78,20.09,19.77,20.07,192667.0,11.3674,11.5456,11.3617,11.5341,192667.0
2016-01-08 14:05:00,20.07,20.46,20.05,20.46,203539.0,11.5341,11.7582,11.5226,11.7582,203539.0
2016-01-08 14:10:00,20.46,20.57,20.24,20.25,253496.0,11.7582,11.8214,11.6318,11.6375,253496.0
2016-01-08 14:15:00,20.25,20.69,20.24,20.67,328488.0,11.6375,11.8904,11.6318,11.8789,328488.0
2016-01-08 14:20:00,20.67,20.77,20.67,20.74,178262.0,11.8789,11.9364,11.8789,11.9191,178262.0
2016-01-08 14:25:00,20.74,20.75,20.6,20.62,145663.0,11.9191,11.9249,11.8387,11.8502,145663.0
2016-01-08 14:30:00,20.62,20.63,20.47,20.5,184892.0,11.8502,11.8559,11.764,11.7812,184892.0
2016-01-08 14:35:00,20.49,20.55,20.47,20.49,213722.0,11.7755,11.8099,11.764,11.7755,213722.0
2016-01-08 14:40:00,20.48,20.67,20.46,20.67,112713.0,11.7697,11.8789,11.7582,11.8789,112713.0
2016-01-08 14:45:00,20.67,20.69,20.62,20.63,77415.0,11.8789,11.8904,11.8502,11.8559,77415.0
2016-01-08 14:50:00,20.62,20.64,20.55,20.64,115625.0,11.8502,11.8617,11.8099,11.8617,115625.0
2016-01-08 14:55:00,20.64,20.65,20.6,20.62,73816.0,11.8617,11.8674,11.8387,11.8502,73816.0
2016-01-08 15:00:00,20.62,20.73,20.6,20.7,162858.0,11.8502,11.9134,11.8387,11.8961,162858.0
2016-01-08 15:05:00,20.7,20.75,20.65,20.7,546602.0,11.8961,11.9249,11.8674,11.8961,546602.0
2016-01-08 15:10:00,20.69,20.76,20.6,20.63,173354.0,11.8904,11.9306,11.8387,11.8559,173354.0
2016-01-08 15:15:00,20.63,20.68,20.62,20.62,79780.0,11.8559,11.8847,11.8502,11.8502,79780.0
2016-01-08 15:20:00,20.62,20.69,20.6,20.67,68293.0,11.8502,11.8904,11.8387,11.8789,68293.0
2016-01-08 15:25:00,20.68,20.69,20.51,20.52,101135.0,11.8847,11.8904,11.787,11.7927,101135.0
2016-01-08 15:30:00,20.53,20.53,20.4,20.46,119958.0,11.7985,11.7985,11.7237,11.7582,119958.0
2016-01-08 15:35:00,20.46,20.51,20.42,20.43,125739.0,11.7582,11.787,11.7352,11.741,125739.0
2016-01-08 15:40:00,20.42,20.43,20.37,20.38,302981.0,11.7352,11.741,11.7065,11.7122,302981.0
2016-01-08 15:45:00,20.38,20.42,20.32,20.4,426114.0,11.7122,11.7352,11.6778,11.7237,426114.0
2016-01-08 15:50:00,20.39,20.45,20.31,20.31,645450.0,11.718,11.7525,11.672,11.672,645450.0
2016-01-08 15:55:00,20.3,20.36,20.26,20.3,523597.0,11.6663,11.7008,11.6433,11.6663,523597.0
2016-01-11 09:30:00,20.31,20.49,20.13,20.14,102715.0,11.672,11.7755,11.5686,11.5743,102715.0
2016-01-11 09:35:00,20.16,20.26,20.1,20.17,99010.0,11.5858,11.6433,11.5513,11.5916,99010.0
2016-01-11 09:40:00,20.17,20.18,19.94,19.95,146376.0,11.5916,11.5973,11.4594,11.4651,146376.0
2016-01-11 09:45:00,19.94,19.94,19.76,19.8,181938.0,11.4594,11.4594,11.3559,11.3789,181938.0
2016-01-11 09:50:00,19.8,19.8,19.63,19.72,115779.0,11.3789,11.3789,11.2812,11.3329,115779.0
2016-01-11 09:55:00,19.71,19.72,19.58,19.6,148459.0,11.3272,11.3329,11.2525,11.264,148459.0
2016-01-11 10:00:00,19.59,19.6,19.39,19.46,199596.0,11.2582,11.264,11.1433,11.1835,199596.0
2016-01-11 10:05:00,19.48,19.48,19.36,19.4,191348.0,11.195,11.195,11.1261,11.149,191348.0
2016-01-11 10:10:00,19.41,19.46,19.25,19.27,201722.0,11.1548,11.1835,11.0628,11.0743,201722.0
2016-01-11 10:15:00,19.27,19.27,19.07,19.2,205326.0,11.0743,11.0743,10.9594,11.0341,205326.0
2016-01-11 10:20:00,19.19,19.31,19.19,19.2,326559.0,11.0284,11.0973,11.0284,11.0341,326559.0
2016-01-11 10:25:00,19.2,19.2,19.08,19.17,123849.0,11.0341,11.0341,10.9651,11.0169,123849.0
2016-01-11 10:30:00,19.17,19.54,19.13,19.54,190324.0,11.0169,11.2295,10.9939,11.2295,190324.0
2016-01-11 10:35:00,19.54,19.59,19.46,19.52,213443.0,11.2295,11.2582,11.1835,11.218,213443.0
2016-01-11 10:40:00,19.53,19.56,19.32,19.52,250206.0,11.2238,11.241,11.1031,11.218,250206.0
2016-01-11 10:45:00,19.52,19.53,19.25,19.29,222929.0,11.218,11.2238,11.0628,11.0858,222929.0
2016-01-11 10:50:00,19.3,19.32,19.01,19.02,254269.0,11.0916,11.1031,10.9249,10.9307,254269.0
2016-01-11 10:55:00,19.02,19.04,18.91,18.98,241225.0,10.9307,10.9422,10.8674,10.9077,241225.0
2016-01-11 11:00:00,18.98,19.0,18.9,18.93,266390.0,10.9077,10.9192,10.8617,10.8789,266390.0
2016-01-11 11:05:00,18.92,18.92,18.85,18.88,160229.0,10.8732,10.8732,10.833,10.8502,160229.0
2016-01-11 11:10:00,18.88,19.01,18.88,18.99,131481.0,10.8502,10.9249,10.8502,10.9134,131481.0
2016-01-11 11:15:00,18.98,19.04,18.95,18.96,155487.0,10.9077,10.9422,10.8904,10.8962,155487.0
2016-01-11 11:20:00,18.96,19.1,18.96,19.07,238463.0,10.8962,10.9766,10.8962,10.9594,238463.0
2016-01-11 11:25:00,19.06,19.07,19.01,19.03,214978.0,10.9537,10.9594,10.9249,10.9364,214978.0
2016-01-11 11:30:00,19.03,19.05,18.94,18.99,177171.0,10.9364,10.9479,10.8847,10.9134,177171.0
2016-01-11 11:35:00,18.99,19.16,18.97,19.11,71768.0,10.9134,11.0111,10.9019,10.9824,71768.0
2016-01-11 11:40:00,19.11,19.27,19.1,19.12,94902.0,10.9824,11.0743,10.9766,10.9881,94902.0
2016-01-11 11:45:00,19.11,19.19,19.05,19.1,71472.0,10.9824,11.0284,10.9479,10.9766,71472.0
2016-01-11 11:50:00,19.11,19.29,19.1,19.28,74316.0,10.9824,11.0858,10.9766,11.0801,74316.0
2016-01-11 11:55:00,19.27,19.3,19.2,19.21,176894.0,11.0743,11.0916,11.0341,11.0399,176894.0
2016-01-11 12:00:00,19.21,19.26,19.12,19.15,80619.0,11.0399,11.0686,10.9881,11.0054,80619.0
2016-01-11 12:05:00,19.15,19.17,19.1,19.16,73606.0,11.0054,11.0169,10.9766,11.0111,73606.0
2016-01-11 12:10:00,19.16,19.17,19.0,19.01,81870.0,11.0111,11.0169,10.9192,10.9249,81870.0
2016-01-11 12:15:00,19.0,19.02,18.89,18.92,107263.0,10.9192,10.9307,10.856,10.8732,107263.0
2016-01-11 12:20:00,18.92,19.0,18.86,18.97,51572.0,10.8732,10.9192,10.8387,10.9019,51572.0
2016-01-11 12:25:00,18.96,18.97,18.86,18.91,59762.0,10.8962,10.9019,10.8387,10.8674,59762.0
2016-01-11 12:30:00,18.92,19.0,18.91,18.99,55885.0,10.8732,10.9192,10.8674,10.9134,55885.0
2016-01-11 12:35:00,19.0,19.03,18.95,18.97,127805.0,10.9192,10.9364,10.8904,10.9019,127805.0
2016-01-11 12:40:00,18.96,19.03,18.95,19.0,129487.0,10.8962,10.9364,10.8904,10.9192,129487.0
2016-01-11 12:45:00,19.01,19.05,18.97,18.99,92656.0,10.9249,10.9479,10.9019,10.9134,92656.0
2016-01-11 12:50:00,18.98,19.01,18.93,18.94,103926.0,10.9077,10.9249,10.8789,10.8847,103926.0
2016-01-11 12:55:00,18.94,19.01,18.94,19.0,72626.0,10.8847,10.9249,10.8847,10.9192,72626.0
2016-01-11 13:00:00,19.0,19.08,18.96,19.06,100772.0,10.9192,10.9651,10.8962,10.9537,100772.0
2016-01-11 13:05:00,19.05,19.08,19.01,19.02,91409.0,10.9479,10.9651,10.9249,10.9307,91409.0
2016-01-11 13:10:00,19.01,19.02,18.87,18.88,112395.0,10.9249,10.9307,10.8445,10.8502,112395.0
2016-01-11 13:15:00,18.88,18.93,18.86,18.89,92055.0,10.8502,10.8789,10.8387,10.856,92055.0
2016-01-11 13:20:00,18.89,19.0,18.89,18.93,76008.0,10.856,10.9192,10.856,10.8789,76008.0
2016-01-11 13:25:00,18.93,18.98,18.9,18.91,71432.0,10.8789,10.9077,10.8617,10.8674,71432.0
2016-01-11 13:30:00,18.91,18.97,18.89,18.91,56171.0,10.8674,10.9019,10.856,10.8674,56171.0
2016-01-11 13:35:00,18.91,18.94,18.86,18.93,48553.0,10.8674,10.8847,10.8387,10.8789,48553.0
2016-01-11 13:40:00,18.94,18.95,18.88,18.89,72834.0,10.8847,10.8904,10.8502,10.856,72834.0
2016-01-11 13:45:00,18.88,18.89,18.72,18.74,120163.0,10.8502,10.856,10.7583,10.7698,120163.0
2016-01-11 13:50:00,18.74,18.76,18.62,18.72,140729.0,10.7698,10.7812,10.7008,10.7583,140729.0
2016-01-11 13:55:00,18.71,18.73,18.66,18.66,78958.0,10.7525,10.764,10.7238,10.7238,78958.0
2016-01-11 14:00:00,18.66,18.67,18.6,18.63,208589.0,10.7238,10.7295,10.6893,10.7065,208589.0
2016-01-11 14:05:00,18.63,18.64,18.51,18.52,180864.0,10.7065,10.7123,10.6376,10.6433,180864.0
2016-01-11 14:10:00,18.52,18.55,18.43,18.44,308222.0,10.6433,10.6606,10.5916,10.5973,308222.0
2016-01-11 14:15:00,18.44,18.49,18.35,18.38,215696.0,10.5973,10.6261,10.5456,10.5629,215696.0
2016-01-11 14:20:00,18.38,18.53,18.31,18.52,418973.0,10.5629,10.6491,10.5226,10.6433,418973.0
2016-01-11 14:25:00,18.53,18.85,18.43,18.61,508998.0,10.6491,10.833,10.5916,10.695,508998.0
2016-01-11 14:30:00,18.62,18.65,18.42,18.43,305388.0,10.7008,10.718,10.5858,10.5916,305388.0
2016-01-11 14:35:00,18.44,18.58,18.44,18.58,78075.0,10.5973,10.6778,10.5973,10.6778,78075.0
2016-01-11 14:40:00,18.58,18.71,18.57,18.68,320581.0,10.6778,10.7525,10.6721,10.7353,320581.0
2016-01-11 14:45:00,18.67,18.68,18.56,18.61,190068.0,10.7295,10.7353,10.6663,10.695,190068.0
2016-01-11 14:50:00,18.61,18.63,18.58,18.59,84101.0,10.695,10.7065,10.6778,10.6835,84101.0
2016-01-11 14:55:00,18.59,18.62,18.56,18.62,83831.0,10.6835,10.7008,10.6663,10.7008,83831.0
2016-01-11 15:00:00,18.61,18.67,18.59,18.66,106698.0,10.695,10.7295,10.6835,10.7238,106698.0
2016-01-11 15:05:00,18.65,18.66,18.53,18.54,124266.0,10.718,10.7238,10.6491,10.6548,124266.0
2016-01-11 15:10:00,18.53,18.57,18.49,18.53,132022.0,10.6491,10.6721,10.6261,10.6491,132022.0
2016-01-11 15:15:00,18.53,18.53,18.4,18.45,161634.0,10.6491,10.6491,10.5744,10.6031,161634.0
2016-01-11 15:20:00,18.45,18.51,18.36,18.5,252411.0,10.6031,10.6376,10.5514,10.6318,252411.0
2016-01-11 15:25:00,18.5,18.69,18.49,18.69,342090.0,10.6318,10.741,10.6261,10.741,342090.0
2016-01-11 15:30:00,18.68,18.78,18.68,18.72,433276.0,10.7353,10.7927,10.7353,10.7583,433276.0
2016-01-11 15:35:00,18.71,18.8,18.66,18.75,474780.0,10.7525,10.8042,10.7238,10.7755,474780.0
2016-01-11 15:40:00,18.74,18.8,18.68,18.77,156192.0,10.7698,10.8042,10.7353,10.787,156192.0
2016-01-11 15:45:00,18.77,18.79,18.61,18.62,247589.0,10.787,10.7985,10.695,10.7008,247589.0
2016-01-11 15:50:00,18.62,18.7,18.56,18.65,298432.0,10.7008,10.7468,10.6663,10.718,298432.0
2016-01-11 15:55:00,18.65,18.72,18.64,18.68,565756.0,10.718,10.7583,10.7123,10.7353,565756.0
2016-01-12 09:30:00,18.93,19.16,18.83,18.95,267373.0,10.8789,11.0111,10.8215,10.8904,267373.0
2016-01-12 09:35:00,18.94,19.1,18.87,19.04,306050.0,10.8847,10.9766,10.8445,10.9422,306050.0
2016-01-12 09:40:00,19.03,19.22,18.9,19.16,546156.0,10.9364,11.0456,10.8617,11.0111,546156.0
2016-01-12 09:45:00,19.15,19.16,18.8,18.91,367584.0,11.0054,11.0111,10.8042,10.8674,367584.0
2016-01-12 09:50:00,18.9,19.01,18.69,18.7,303105.0,10.8617,10.9249,10.741,10.7468,303105.0
2016-01-12 09:55:00,18.69,18.79,18.45,18.46,296067.0,10.741,10.7985,10.6031,10.6088,296067.0
2016-01-12 10:00:00,18.46,18.51,18.39,18.41,175353.0,10.6088,10.6376,10.5686,10.5801,175353.0
2016-01-12 10:05:00,18.41,18.42,18.09,18.11,279196.0,10.5801,10.5858,10.3962,10.4077,279196.0
2016-01-12 10:10:00,18.1,18.17,17.7,17.77,541959.0,10.4019,10.4422,10.1721,10.2123,541959.0
2016-01-12 10:15:00,17.77,17.87,17.5,17.6,577054.0,10.2123,10.2698,10.0571,10.1146,577054.0
2016-01-12 10:20:00,17.6,17.74,17.19,17.27,419550.0,10.1146,10.1951,9.879,9.925,419550.0
2016-01-12 10:25:00,17.25,17.6,17.2,17.59,404993.0,9.9135,10.1146,9.8847,10.1089,404993.0
2016-01-12 10:30:00,17.58,17.94,17.57,17.89,711206.0,10.1031,10.31,10.0974,10.2813,711206.0
2016-01-12 10:35:00,17.89,17.91,17.62,17.66,435021.0,10.2813,10.2928,10.1261,10.1491,435021.0
2016-01-12 10:40:00,17.66,17.72,17.5,17.58,318097.0,10.1491,10.1836,10.0571,10.1031,318097.0
2016-01-12 10:45:00,17.57,17.57,17.43,17.43,187326.0,10.0974,10.0974,10.0169,10.0169,187326.0
2016-01-12 10:50:00,17.43,17.52,17.42,17.42,257695.0,10.0169,10.0686,10.0112,10.0112,257695.0
2016-01-12 10:55:00,17.42,17.45,17.3,17.3,271731.0,10.0112,10.0284,9.9422,9.9422,271731.0
2016-01-12 11:00:00,17.3,17.47,17.24,17.37,276798.0,9.9422,10.0399,9.9077,9.9824,276798.0
2016-01-12 11:05:00,17.37,17.37,17.18,17.24,247828.0,9.9824,9.9824,9.8732,9.9077,247828.0
2016-01-12 11:10:00,17.25,17.25,17.08,17.08,315841.0,9.9135,9.9135,9.8158,9.8158,315841.0
2016-01-12 11:15:00,17.08,17.12,16.95,16.98,529492.0,9.8158,9.8387,9.741,9.7583,529492.0
2016-01-12 11:20:00,16.97,17.04,16.85,16.96,227539.0,9.7525,9.7928,9.6836,9.7468,227539.0
2016-01-12 11:25:00,16.96,16.98,16.82,16.83,216887.0,9.7468,9.7583,9.6663,9.6721,216887.0
2016-01-12 11:30:00,16.83,16.84,16.72,16.74,239070.0,9.6721,9.6778,9.6089,9.6204,239070.0
2016-01-12 11:35:00,16.74,16.75,16.51,16.54,373761.0,9.6204,9.6261,9.4882,9.5054,373761.0
2016-01-12 11:40:00,16.52,16.75,16.49,16.74,566909.0,9.4939,9.6261,9.4767,9.6204,566909.0
2016-01-12 11:45:00,16.75,16.85,16.61,16.82,482026.0,9.6261,9.6836,9.5457,9.6663,482026.0
2016-01-12 11:50:00,16.82,16.93,16.61,16.63,296179.0,9.6663,9.7296,9.5457,9.5571,296179.0
2016-01-12 11:55:00,16.63,16.78,16.62,16.68,345792.0,9.5571,9.6434,9.5514,9.5859,345792.0
2016-01-12 12:00:00,16.67,16.86,16.59,16.84,397824.0,9.5801,9.6893,9.5342,9.6778,397824.0
2016-01-12 12:05:00,16.82,16.9,16.77,16.78,188834.0,9.6663,9.7123,9.6376,9.6434,188834.0
2016-01-12 12:10:00,16.78,16.78,16.56,16.6,174039.0,9.6434,9.6434,9.5169,9.5399,174039.0
2016-01-12 12:15:00,16.6,16.65,16.45,16.46,140177.0,9.5399,9.5686,9.4537,9.4594,140177.0
2016-01-12 12:20:00,16.47,16.52,16.4,16.4,227894.0,9.4652,9.4939,9.425,9.425,227894.0
2016-01-12 12:25:00,16.39,16.53,16.39,16.46,158564.0,9.4192,9.4997,9.4192,9.4594,158564.0
2016-01-12 12:30:00,16.46,16.46,16.25,16.26,374960.0,9.4594,9.4594,9.3388,9.3445,374960.0
2016-01-12 12:35:00,16.26,16.27,16.05,16.15,596520.0,9.3445,9.3503,9.2238,9.2813,596520.0
2016-01-12 12:40:00,16.15,16.2,16.0,16.02,290041.0,9.2813,9.31,9.1951,9.2066,290041.0
2016-01-12 12:45:00,16.01,16.07,15.96,15.99,324583.0,9.2008,9.2353,9.1721,9.1893,324583.0
2016-01-12 12:50:00,15.99,16.13,15.94,15.96,352659.0,9.1893,9.2698,9.1606,9.1721,352659.0
2016-01-12 12:55:00,15.95,15.98,15.87,15.88,327983.0,9.1664,9.1836,9.1204,9.1261,327983.0
2016-01-12 13:00:00,15.87,15.9,15.76,15.8,428697.0,9.1204,9.1376,9.0572,9.0802,428697.0
2016-01-12 13:05:00,15.81,15.9,15.78,15.85,422297.0,9.0859,9.1376,9.0687,9.1089,422297.0
2016-01-12 13:10:00,15.85,16.09,15.83,16.0,441877.0,9.1089,9.2468,9.0974,9.1951,441877.0
2016-01-12 13:15:00,16.0,16.0,15.84,15.88,317985.0,9.1951,9.1951,9.1031,9.1261,317985.0
2016-01-12 13:20:00,15.88,15.88,15.57,15.58,421261.0,9.1261,9.1261,8.948,8.9537,421261.0
2016-01-12 13:25:00,15.58,15.74,15.55,15.64,217593.0,8.9537,9.0457,8.9365,8.9882,217593.0
2016-01-12 13:30:00,15.63,15.72,15.62,15.7,311528.0,8.9825,9.0342,8.9767,9.0227,311528.0
2016-01-12 13:35:00,15.69,15.78,15.66,15.67,404834.0,9.0169,9.0687,8.9997,9.0054,404834.0
2016-01-12 13:40:00,15.67,15.78,15.55,15.77,744346.0,9.0054,9.0687,8.9365,9.0629,744346.0
2016-01-12 13:45:00,15.78,15.87,15.77,15.86,519878.0,9.0687,9.1204,9.0629,9.1146,519878.0
2016-01-12 13:50:00,15.87,15.97,15.81,15.84,750137.0,9.1204,9.1779,9.0859,9.1031,750137.0
2016-01-12 13:55:00,15.84,15.85,15.68,15.73,1494311.0,9.1031,9.1089,9.0112,9.0399,1494311.0
2016-01-12 14:00:00,15.73,15.75,15.68,15.7,1568908.0,9.0399,9.0514,9.0112,9.0227,1568908.0
2016-01-12 14:05:00,15.71,15.91,15.69,15.85,2120572.0,9.0284,9.1434,9.0169,9.1089,2120572.0
2016-01-12 14:10:00,15.85,16.04,15.84,15.96,795978.0,9.1089,9.2181,9.1031,9.1721,795978.0
2016-01-12 14:15:00,15.96,15.97,15.63,15.65,298853.0,9.1721,9.1779,8.9825,8.9939,298853.0
2016-01-12 14:20:00,15.64,15.76,15.53,15.74,360067.0,8.9882,9.0572,8.925,9.0457,360067.0
2016-01-12 14:25:00,15.74,15.76,15.49,15.54,1619483.0,9.0457,9.0572,8.902,8.9307,1619483.0
2016-01-12 14:30:00,15.54,15.66,15.49,15.62,380238.0,8.9307,8.9997,8.902,8.9767,380238.0
2016-01-12 14:35:00,15.62,15.67,15.37,15.48,402096.0,8.9767,9.0054,8.833,8.8963,402096.0
2016-01-12 14:40:00,15.49,15.54,15.37,15.5,3683823.0,8.902,8.9307,8.833,8.9077,3683823.0
2016-01-12 14:45:00,15.51,15.52,15.31,15.32,597069.0,8.9135,8.9192,8.7986,8.8043,597069.0
2016-01-12 14:50:00,15.33,15.53,15.32,15.52,4162724.0,8.81,8.925,8.8043,8.9192,4162724.0
2016-01-12 14:55:00,15.52,15.53,15.31,15.44,750081.0,8.9192,8.925,8.7986,8.8733,750081.0
2016-01-12 15:00:00,15.43,15.79,15.19,15.74,1301425.0,8.8675,9.0744,8.7296,9.0457,1301425.0
2016-01-12 15:05:00,15.75,15.89,15.57,15.76,834596.0,9.0514,9.1319,8.948,9.0572,834596.0
2016-01-12 15:10:00,15.76,16.23,15.68,16.19,1389593.0,9.0572,9.3273,9.0112,9.3043,1389593.0
2016-01-12 15:15:00,16.18,16.78,16.15,16.62,1515725.0,9.2985,9.6434,9.2813,9.5514,1515725.0
2016-01-12 15:20:00,16.62,17.12,16.42,17.1,1146310.0,9.5514,9.8387,9.4365,9.8273,1146310.0
2016-01-12 15:25:00,17.11,17.29,16.61,16.63,998216.0,9.833,9.9364,9.5457,9.5571,998216.0
2016-01-12 15:30:00,16.62,16.62,16.38,16.49,773545.0,9.5514,9.5514,9.4135,9.4767,773545.0
2016-01-12 15:35:00,16.48,16.66,16.25,16.3,789330.0,9.4709,9.5744,9.3388,9.3675,789330.0
2016-01-12 15:40:00,16.3,16.64,16.17,16.57,740966.0,9.3675,9.5629,9.2928,9.5227,740966.0
2016-01-12 15:45:00,16.57,16.67,16.46,16.67,702628.0,9.5227,9.5801,9.4594,9.5801,702628.0
2016-01-12 15:50:00,16.67,16.75,16.56,16.73,996332.0,9.5801,9.6261,9.5169,9.6146,996332.0
2016-01-12 15:55:00,16.74,16.78,16.51,16.53,2012213.0,9.6204,9.6434,9.4882,9.4997,2012213.0
2016-01-13 09:30:00,16.48,16.54,15.44,15.63,1410457.0,9.4709,9.5054,8.8733,8.9825,1410457.0
2016-01-13 09:35:00,15.61,15.85,15.3,15.8,1019359.0,8.971,9.1089,8.7928,9.0802,1019359.0
2016-01-13 09:40:00,15.8,15.87,15.61,15.75,679476.0,9.0802,9.1204,8.971,9.0514,679476.0
2016-01-13 09:45:00,15.75,15.78,15.31,15.4,922436.0,9.0514,9.0687,8.7986,8.8503,922436.0
2016-01-13 09:50:00,15.4,15.51,15.18,15.29,960132.0,8.8503,8.9135,8.7238,8.7871,960132.0
2016-01-13 09:55:00,15.29,15.59,15.29,15.4,722197.0,8.7871,8.9595,8.7871,8.8503,722197.0
2016-01-13 10:00:00,15.4,15.69,15.39,15.56,619946.0,8.8503,9.0169,8.8445,8.9422,619946.0
2016-01-13 10:05:00,15.55,15.65,15.39,15.46,486444.0,8.9365,8.9939,8.8445,8.8848,486444.0
2016-01-13 10:10:00,15.47,15.5,15.04,15.11,633294.0,8.8905,8.9077,8.6434,8.6836,633294.0
2016-01-13 10:15:00,15.11,15.11,14.87,14.88,606517.0,8.6836,8.6836,8.5457,8.5514,606517.0
2016-01-13 10:20:00,14.89,15.05,14.76,14.77,530207.0,8.5572,8.6491,8.4825,8.4882,530207.0
2016-01-13 10:25:00,14.76,15.04,14.71,14.91,667286.0,8.4825,8.6434,8.4537,8.5687,667286.0
2016-01-13 10:30:00,14.91,14.91,14.55,14.57,750844.0,8.5687,8.5687,8.3618,8.3733,750844.0
2016-01-13 10:35:00,14.58,14.7,14.44,14.46,562391.0,8.379,8.448,8.2986,8.3101,562391.0
2016-01-13 10:40:00,14.47,14.75,14.35,14.61,585976.0,8.3158,8.4767,8.2468,8.3963,585976.0
2016-01-13 10:45:00,14.59,14.75,14.18,14.74,6318566.0,8.3848,8.4767,8.1491,8.471,6318566.0
2016-01-13 10:50:00,14.71,14.75,14.42,14.56,960535.0,8.4537,8.4767,8.2871,8.3675,960535.0
2016-01-13 10:55:00,14.57,14.67,14.37,14.58,689407.0,8.3733,8.4307,8.2583,8.379,689407.0
2016-01-13 11:00:00,14.57,14.81,14.47,14.65,625049.0,8.3733,8.5112,8.3158,8.4193,625049.0
2016-01-13 11:05:00,14.65,14.72,14.27,14.39,527087.0,8.4193,8.4595,8.2009,8.2698,527087.0
2016-01-13 11:10:00,14.39,14.72,14.32,14.58,339561.0,8.2698,8.4595,8.2296,8.379,339561.0
2016-01-13 11:15:00,14.57,15.01,14.56,15.0,840156.0,8.3733,8.6261,8.3675,8.6204,840156.0
2016-01-13 11:20:00,15.0,15.18,14.96,14.99,601268.0,8.6204,8.7238,8.5974,8.6147,601268.0
2016-01-13 11:25:00,14.99,15.11,14.86,14.95,555725.0,8.6147,8.6836,8.5399,8.5917,555725.0
2016-01-13 11:30:00,14.95,15.01,14.72,14.78,475795.0,8.5917,8.6261,8.4595,8.494,475795.0
2016-01-13 11:35:00,14.78,15.04,14.69,14.71,327537.0,8.494,8.6434,8.4422,8.4537,327537.0
2016-01-13 11:40:00,14.7,14.74,14.5,14.5,389322.0,8.448,8.471,8.3331,8.3331,389322.0
2016-01-13 11:45:00,14.51,14.52,14.34,14.45,523566.0,8.3388,8.3445,8.2411,8.3043,523566.0
2016-01-13 11:50:00,14.45,14.59,14.44,14.53,199641.0,8.3043,8.3848,8.2986,8.3503,199641.0
2016-01-13 11:55:00,14.53,14.54,14.28,14.29,322899.0,8.3503,8.356,8.2066,8.2124,322899.0
2016-01-13 12:00:00,14.29,14.47,14.27,14.34,146344.0,8.2124,8.3158,8.2009,8.2411,146344.0
2016-01-13 12:05:00,14.36,14.38,14.14,14.21,341968.0,8.2526,8.2641,8.1262,8.1664,341968.0
2016-01-13 12:10:00,14.22,14.35,14.1,14.13,470178.0,8.1721,8.2468,8.1032,8.1204,470178.0
2016-01-13 12:15:00,14.13,14.16,14.0,14.03,452475.0,8.1204,8.1377,8.0457,8.0629,452475.0
2016-01-13 12:20:00,14.03,14.12,14.0,14.08,478154.0,8.0629,8.1147,8.0457,8.0917,478154.0
2016-01-13 12:25:00,14.07,14.09,13.9,13.9,689766.0,8.0859,8.0974,7.9882,7.9882,689766.0
2016-01-13 12:30:00,13.91,13.98,13.75,13.91,505834.0,7.994,8.0342,7.902,7.994,505834.0
2016-01-13 12:35:00,13.9,13.91,13.78,13.81,224167.0,7.9882,7.994,7.9193,7.9365,224167.0
2016-01-13 12:40:00,13.8,13.92,13.75,13.86,214651.0,7.9308,7.9997,7.902,7.9652,214651.0
2016-01-13 12:45:00,13.86,13.93,13.83,13.87,260928.0,7.9652,8.0055,7.948,7.971,260928.0
2016-01-13 12:50:00,13.87,14.03,13.82,14.02,289516.0,7.971,8.0629,7.9423,8.0572,289516.0
2016-01-13 12:55:00,14.02,14.1,13.95,14.08,295023.0,8.0572,8.1032,8.017,8.0917,295023.0
2016-01-13 13:00:00,14.09,14.09,13.95,14.02,155363.0,8.0974,8.0974,8.017,8.0572,155363.0
2016-01-13 13:05:00,14.01,14.09,14.0,14.06,120998.0,8.0515,8.0974,8.0457,8.0802,120998.0
2016-01-13 13:10:00,14.06,14.07,14.0,14.0,147569.0,8.0802,8.0859,8.0457,8.0457,147569.0
2016-01-13 13:15:00,14.0,14.01,13.82,13.83,122904.0,8.0457,8.0515,7.9423,7.948,122904.0
2016-01-13 13:20:00,13.83,13.91,13.75,13.88,124303.0,7.948,7.994,7.902,7.9767,124303.0
2016-01-13 13:25:00,13.88,13.9,13.81,13.89,147430.0,7.9767,7.9882,7.9365,7.9825,147430.0
2016-01-13 13:30:00,13.88,13.98,13.88,13.92,85987.0,7.9767,8.0342,7.9767,7.9997,85987.0
2016-01-13 13:35:00,13.92,13.95,13.9,13.91,109347.0,7.9997,8.017,7.9882,7.994,109347.0
2016-01-13 13:40:00,13.93,13.93,13.8,13.92,229699.0,8.0055,8.0055,7.9308,7.9997,229699.0
2016-01-13 13:45:00,13.92,13.97,13.84,13.95,229028.0,7.9997,8.0285,7.9538,8.017,229028.0
2016-01-13 13:50:00,13.95,14.01,13.93,13.98,206712.0,8.017,8.0515,8.0055,8.0342,206712.0
2016-01-13 13:55:00,13.98,14.0,13.84,13.89,339753.0,8.0342,8.0457,7.9538,7.9825,339753.0
2016-01-13 14:00:00,13.9,14.0,13.89,13.95,204484.0,7.9882,8.0457,7.9825,8.017,204484.0
2016-01-13 14:05:00,13.96,14.0,13.95,14.0,316310.0,8.0227,8.0457,8.017,8.0457,316310.0
2016-01-13 14:10:00,14.0,14.17,13.99,14.01,368355.0,8.0457,8.1434,8.04,8.0515,368355.0
2016-01-13 14:15:00,14.01,14.02,13.76,13.81,369307.0,8.0515,8.0572,7.9078,7.9365,369307.0
2016-01-13 14:20:00,13.81,13.82,13.65,13.73,468797.0,7.9365,7.9423,7.8446,7.8905,468797.0
2016-01-13 14:25:00,13.72,13.76,13.57,13.69,292475.0,7.8848,7.9078,7.7986,7.8675,292475.0
2016-01-13 14:30:00,13.69,13.7,13.49,13.5,517079.0,7.8675,7.8733,7.7526,7.7584,517079.0
2016-01-13 14:35:00,13.5,13.76,13.5,13.63,478377.0,7.7584,7.9078,7.7584,7.8331,478377.0
2016-01-13 14:40:00,13.63,13.68,13.33,13.43,363488.0,7.8331,7.8618,7.6607,7.7181,363488.0
2016-01-13 14:45:00,13.42,13.45,13.14,13.15,453953.0,7.7124,7.7296,7.5515,7.5572,453953.0
2016-01-13 14:50:00,13.15,13.31,13.13,13.29,362203.0,7.5572,7.6492,7.5457,7.6377,362203.0
2016-01-13 14:55:00,13.29,13.36,13.06,13.12,531468.0,7.6377,7.6779,7.5055,7.54,531468.0
2016-01-13 15:00:00,13.12,13.35,13.11,13.26,569642.0,7.54,7.6722,7.5342,7.6204,569642.0
2016-01-13 15:05:00,13.25,13.26,13.0,13.01,365478.0,7.6147,7.6204,7.471,7.4768,365478.0
2016-01-13 15:10:00,13.02,13.12,12.8,12.82,514650.0,7.4825,7.54,7.3561,7.3676,514650.0
2016-01-13 15:15:00,12.83,13.12,12.77,13.02,515508.0,7.3733,7.54,7.3388,7.4825,515508.0
2016-01-13 15:20:00,13.01,13.31,12.98,13.19,1368185.0,7.4768,7.6492,7.4595,7.5802,1368185.0
2016-01-13 15:25:00,13.2,13.44,13.17,13.27,982285.0,7.586,7.7239,7.5687,7.6262,982285.0
2016-01-13 15:30:00,13.27,13.52,13.26,13.46,1673220.0,7.6262,7.7699,7.6204,7.7354,1673220.0
2016-01-13 15:35:00,13.46,13.59,13.33,13.57,612759.0,7.7354,7.8101,7.6607,7.7986,612759.0
2016-01-13 15:40:00,13.58,13.58,13.49,13.54,965811.0,7.8043,7.8043,7.7526,7.7813,965811.0
2016-01-13 15:45:00,13.53,13.73,13.53,13.66,999313.0,7.7756,7.8905,7.7756,7.8503,999313.0
2016-01-13 15:50:00,13.66,13.8,13.63,13.79,880764.0,7.8503,7.9308,7.8331,7.925,880764.0
2016-01-13 15:55:00,13.81,13.9,13.6,13.61,2048979.0,7.9365,7.9882,7.8158,7.8216,2048979.0
2016-01-14 09:30:00,13.42,13.84,13.24,13.51,807351.0,7.7124,7.9538,7.6089,7.7641,807351.0
2016-01-14 09:35:00,13.51,13.92,13.49,13.92,524787.0,7.7641,7.9997,7.7526,7.9997,524787.0
2016-01-14 09:40:00,13.91,14.47,13.91,14.24,733369.0,7.994,8.3158,7.994,8.1836,733369.0
2016-01-14 09:45:00,14.25,14.35,14.02,14.12,590023.0,8.1894,8.2468,8.0572,8.1147,590023.0
2016-01-14 09:50:00,14.12,14.23,13.91,13.91,574792.0,8.1147,8.1779,7.994,7.994,574792.0
2016-01-14 09:55:00,13.91,14.03,13.59,13.75,3646851.0,7.994,8.0629,7.8101,7.902,3646851.0
2016-01-14 10:00:00,13.75,13.93,13.67,13.79,531185.0,7.902,8.0055,7.8561,7.925,531185.0
2016-01-14 10:05:00,13.79,14.38,13.78,14.36,601861.0,7.925,8.2641,7.9193,8.2526,601861.0
2016-01-14 10:10:00,14.36,14.88,14.35,14.79,676037.0,8.2526,8.5514,8.2468,8.4997,676037.0
2016-01-14 10:15:00,14.79,15.37,14.62,15.36,776107.0,8.4997,8.833,8.402,8.8273,776107.0
2016-01-14 10:20:00,15.36,15.37,14.85,15.19,580858.0,8.8273,8.833,8.5342,8.7296,580858.0
2016-01-14 10:25:00,15.19,15.35,15.15,15.31,580462.0,8.7296,8.8215,8.7066,8.7986,580462.0
2016-01-14 10:30:00,15.33,15.35,14.95,15.18,376545.0,8.81,8.8215,8.5917,8.7238,376545.0
2016-01-14 10:35:00,15.19,15.27,15.16,15.19,372657.0,8.7296,8.7756,8.7123,8.7296,372657.0
2016-01-14 10:40:00,15.19,15.38,15.13,15.36,549887.0,8.7296,8.8388,8.6951,8.8273,549887.0
2016-01-14 10:45:00,15.37,15.5,15.24,15.5,646633.0,8.833,8.9077,8.7583,8.9077,646633.0
2016-01-14 10:50:00,15.5,15.6,15.35,15.35,469344.0,8.9077,8.9652,8.8215,8.8215,469344.0
2016-01-14 10:55:00,15.35,15.52,15.29,15.49,353099.0,8.8215,8.9192,8.7871,8.902,353099.0
2016-01-14 11:00:00,15.49,15.63,15.0,15.07,450112.0,8.902,8.9825,8.6204,8.6606,450112.0
2016-01-14 11:05:00,15.06,15.11,14.74,14.74,395173.0,8.6549,8.6836,8.471,8.471,395173.0
2016-01-14 11:10:00,14.74,14.95,14.72,14.87,411805.0,8.471,8.5917,8.4595,8.5457,411805.0
2016-01-14 11:15:00,14.85,14.94,14.5,14.52,620818.0,8.5342,8.5859,8.3331,8.3445,620818.0
2016-01-14 11:20:00,14.52,14.8,14.5,14.75,566024.0,8.3445,8.5055,8.3331,8.4767,566024.0
2016-01-14 11:25:00,14.74,14.75,14.49,14.71,776959.0,8.471,8.4767,8.3273,8.4537,776959.0
2016-01-14 11:30:00,14.71,14.8,14.56,14.56,357202.0,8.4537,8.5055,8.3675,8.3675,357202.0
2016-01-14 11:35:00,14.56,14.57,14.32,14.55,699567.0,8.3675,8.3733,8.2296,8.3618,699567.0
2016-01-14 11:40:00,14.55,14.69,14.34,14.36,656278.0,8.3618,8.4422,8.2411,8.2526,656278.0
2016-01-14 11:45:00,14.36,14.63,14.35,14.63,298672.0,8.2526,8.4078,8.2468,8.4078,298672.0
2016-01-14 11:50:00,14.62,14.75,14.46,14.52,688966.0,8.402,8.4767,8.3101,8.3445,688966.0
2016-01-14 11:55:00,14.52,14.8,14.52,14.75,397302.0,8.3445,8.5055,8.3445,8.4767,397302.0
2016-01-14 12:00:00,14.75,14.93,14.72,14.92,272959.0,8.4767,8.5802,8.4595,8.5744,272959.0
2016-01-14 12:05:00,14.91,15.0,14.86,14.87,324667.0,8.5687,8.6204,8.5399,8.5457,324667.0
2016-01-14 12:10:00,14.88,15.06,14.87,15.0,276951.0,8.5514,8.6549,8.5457,8.6204,276951.0
2016-01-14 12:15:00,15.0,15.13,14.96,15.02,150654.0,8.6204,8.6951,8.5974,8.6319,150654.0
2016-01-14 12:20:00,15.01,15.13,15.0,15.13,220442.0,8.6261,8.6951,8.6204,8.6951,220442.0
2016-01-14 12:25:00,15.13,15.25,15.11,15.25,271791.0,8.6951,8.7641,8.6836,8.7641,271791.0
2016-01-14 12:30:00,15.26,15.29,15.17,15.24,163193.0,8.7698,8.7871,8.7181,8.7583,163193.0
2016-01-14 12:35:00,15.24,15.3,15.13,15.2,267907.0,8.7583,8.7928,8.6951,8.7353,267907.0
2016-01-14 12:40:00,15.2,15.65,15.19,15.47,422762.0,8.7353,8.9939,8.7296,8.8905,422762.0
2016-01-14 12:45:00,15.47,15.85,15.44,15.85,371453.0,8.8905,9.1089,8.8733,9.1089,371453.0
2016-01-14 12:50:00,15.85,15.95,15.67,15.72,419837.0,9.1089,9.1664,9.0054,9.0342,419837.0
2016-01-14 12:55:00,15.73,15.77,15.6,15.63,303331.0,9.0399,9.0629,8.9652,8.9825,303331.0
2016-01-14 13:00:00,15.63,15.9,15.6,15.78,293192.0,8.9825,9.1376,8.9652,9.0687,293192.0
2016-01-14 13:05:00,15.78,15.92,15.71,15.87,267259.0,9.0687,9.1491,9.0284,9.1204,267259.0
2016-01-14 13:10:00,15.88,16.01,15.87,15.95,373017.0,9.1261,9.2008,9.1204,9.1664,373017.0
2016-01-14 13:15:00,15.96,16.05,15.94,16.04,328910.0,9.1721,9.2238,9.1606,9.2181,328910.0
2016-01-14 13:20:00,16.04,16.44,16.03,16.42,495290.0,9.2181,9.448,9.2123,9.4365,495290.0
2016-01-14 13:25:00,16.43,16.73,16.38,16.53,585833.0,9.4422,9.6146,9.4135,9.4997,585833.0
2016-01-14 13:30:00,16.54,16.9,16.49,16.77,730617.0,9.5054,9.7123,9.4767,9.6376,730617.0
2016-01-14 13:35:00,16.77,16.93,16.5,16.56,471561.0,9.6376,9.7296,9.4824,9.5169,471561.0
2016-01-14 13:40:00,16.57,16.57,16.4,16.4,191279.0,9.5227,9.5227,9.425,9.425,191279.0
2016-01-14 13:45:00,16.41,16.41,16.27,16.29,344186.0,9.4307,9.4307,9.3503,9.3618,344186.0
2016-01-14 13:50:00,16.28,16.62,16.28,16.51,361884.0,9.356,9.5514,9.356,9.4882,361884.0
2016-01-14 13:55:00,16.51,16.59,16.43,16.53,411323.0,9.4882,9.5342,9.4422,9.4997,411323.0
2016-01-14 14:00:00,16.53,16.59,16.44,16.53,261115.0,9.4997,9.5342,9.448,9.4997,261115.0
2016-01-14 14:05:00,16.52,16.7,16.5,16.55,235500.0,9.4939,9.5974,9.4824,9.5112,235500.0
2016-01-14 14:10:00,16.55,16.68,16.53,16.66,267139.0,9.5112,9.5859,9.4997,9.5744,267139.0
2016-01-14 14:15:00,16.66,16.95,16.62,16.87,372749.0,9.5744,9.741,9.5514,9.6951,372749.0
2016-01-14 14:20:00,16.86,17.01,16.78,16.96,381192.0,9.6893,9.7755,9.6434,9.7468,381192.0
2016-01-14 14:25:00,16.97,17.18,16.94,17.1,412675.0,9.7525,9.8732,9.7353,9.8273,412675.0
2016-01-14 14:30:00,17.11,17.15,16.97,17.02,364460.0,9.833,9.856,9.7525,9.7813,364460.0
2016-01-14 14:35:00,17.02,17.07,16.83,16.88,270924.0,9.7813,9.81,9.6721,9.7008,270924.0
2016-01-14 14:40:00,16.89,17.06,16.88,17.0,212212.0,9.7066,9.8043,9.7008,9.7698,212212.0
2016-01-14 14:45:00,16.99,17.1,16.97,17.04,234810.0,9.764,9.8273,9.7525,9.7928,234810.0
2016-01-14 14:50:00,17.04,17.13,17.04,17.1,272041.0,9.7928,9.8445,9.7928,9.8273,272041.0
2016-01-14 14:55:00,17.1,17.24,17.08,17.21,284616.0,9.8273,9.9077,9.8158,9.8905,284616.0
2016-01-14 15:00:00,17.22,17.24,17.1,17.22,238540.0,9.8962,9.9077,9.8273,9.8962,238540.0
2016-01-14 15:05:00,17.23,17.25,17.11,17.25,367133.0,9.902,9.9135,9.833,9.9135,367133.0
2016-01-14 15:10:00,17.25,17.39,17.24,17.38,574379.0,9.9135,9.9939,9.9077,9.9882,574379.0
2016-01-14 15:15:00,17.37,17.44,17.33,17.43,388981.0,9.9824,10.0226,9.9594,10.0169,388981.0
2016-01-14 15:20:00,17.42,17.67,17.37,17.65,511484.0,10.0112,10.1548,9.9824,10.1433,511484.0
2016-01-14 15:25:00,17.66,17.77,17.61,17.62,936997.0,10.1491,10.2123,10.1203,10.1261,936997.0
2016-01-14 15:30:00,17.61,17.65,17.49,17.55,501133.0,10.1203,10.1433,10.0514,10.0859,501133.0
2016-01-14 15:35:00,17.55,17.7,17.51,17.64,660412.0,10.0859,10.1721,10.0629,10.1376,660412.0
2016-01-14 15:40:00,17.64,17.83,17.63,17.69,600346.0,10.1376,10.2468,10.1318,10.1663,600346.0
2016-01-14 15:45:00,17.69,17.82,17.66,17.8,609070.0,10.1663,10.241,10.1491,10.2295,609070.0
2016-01-14 15:50:00,17.8,18.2,17.8,18.2,582808.0,10.2295,10.4594,10.2295,10.4594,582808.0
2016-01-14 15:55:00,18.2,18.44,18.05,18.31,1405211.0,10.4594,10.5973,10.3732,10.5226,1405211.0
2016-01-15 09:30:00,15.78,16.58,15.62,16.03,882131.0,9.0687,9.5284,8.9767,9.2123,882131.0
2016-01-15 09:35:00,16.05,16.97,16.04,16.76,634401.0,9.2238,9.7525,9.2181,9.6319,634401.0
2016-01-15 09:40:00,16.76,17.43,16.76,17.39,804075.0,9.6319,10.0169,9.6319,9.9939,804075.0
2016-01-15 09:45:00,17.4,18.0,17.38,17.82,756769.0,9.9997,10.3445,9.9882,10.241,756769.0
2016-01-15 09:50:00,17.83,17.89,17.53,17.66,476997.0,10.2468,10.2813,10.0744,10.1491,476997.0
2016-01-15 09:55:00,17.67,17.72,17.25,17.35,623266.0,10.1548,10.1836,9.9135,9.9709,623266.0
2016-01-15 10:00:00,17.37,17.37,17.08,17.29,390892.0,9.9824,9.9824,9.8158,9.9364,390892.0
2016-01-15 10:05:00,17.28,17.55,17.22,17.52,534752.0,9.9307,10.0859,9.8962,10.0686,534752.0
2016-01-15 10:10:00,17.52,17.58,17.43,17.49,227897.0,10.0686,10.1031,10.0169,10.0514,227897.0
2016-01-15 10:15:00,17.48,17.53,17.17,17.48,305936.0,10.0456,10.0744,9.8675,10.0456,305936.0
2016-01-15 10:20:00,17.47,17.76,17.44,17.64,389152.0,10.0399,10.2066,10.0226,10.1376,389152.0
2016-01-15 10:25:00,17.64,17.75,17.56,17.66,208662.0,10.1376,10.2008,10.0916,10.1491,208662.0
2016-01-15 10:30:00,17.66,17.81,17.35,17.43,322349.0,10.1491,10.2353,9.9709,10.0169,322349.0
2016-01-15 10:35:00,17.44,17.59,17.22,17.28,179663.0,10.0226,10.1089,9.8962,9.9307,179663.0
2016-01-15 10:40:00,17.29,17.29,16.19,16.49,686441.0,9.9364,9.9364,9.3043,9.4767,686441.0
2016-01-15 10:45:00,16.49,17.11,16.24,17.0,568287.0,9.4767,9.833,9.333,9.7698,568287.0
2016-01-15 10:50:00,17.03,17.14,16.89,17.04,322774.0,9.787,9.8502,9.7066,9.7928,322774.0
2016-01-15 10:55:00,17.04,17.15,16.98,17.06,326117.0,9.7928,9.856,9.7583,9.8043,326117.0
2016-01-15 11:00:00,17.06,17.26,17.05,17.11,376131.0,9.8043,9.9192,9.7985,9.833,376131.0
2016-01-15 11:05:00,17.11,17.12,16.94,17.11,236622.0,9.833,9.8387,9.7353,9.833,236622.0
2016-01-15 11:10:00,17.11,17.3,17.1,17.3,238739.0,9.833,9.9422,9.8273,9.9422,238739.0
2016-01-15 11:15:00,17.3,17.42,17.19,17.28,251729.0,9.9422,10.0112,9.879,9.9307,251729.0
2016-01-15 11:20:00,17.29,17.35,17.21,17.29,212469.0,9.9364,9.9709,9.8905,9.9364,212469.0
2016-01-15 11:25:00,17.3,17.34,17.23,17.32,199225.0,9.9422,9.9652,9.902,9.9537,199225.0
2016-01-15 11:30:00,17.32,17.42,17.3,17.35,223257.0,9.9537,10.0112,9.9422,9.9709,223257.0
2016-01-15 11:35:00,17.35,17.38,17.27,17.32,167962.0,9.9709,9.9882,9.925,9.9537,167962.0
2016-01-15 11:40:00,17.32,17.36,17.2,17.31,352948.0,9.9537,9.9767,9.8847,9.9479,352948.0
2016-01-15 11:45:00,17.31,17.31,17.09,17.12,99033.0,9.9479,9.9479,9.8215,9.8387,99033.0
2016-01-15 11:50:00,17.11,17.18,17.1,17.1,207766.0,9.833,9.8732,9.8273,9.8273,207766.0
2016-01-15 11:55:00,17.1,17.24,17.08,17.16,230305.0,9.8273,9.9077,9.8158,9.8617,230305.0
2016-01-15 12:00:00,17.15,17.19,17.05,17.1,99403.0,9.856,9.879,9.7985,9.8273,99403.0
2016-01-15 12:05:00,17.11,17.28,17.11,17.26,229076.0,9.833,9.9307,9.833,9.9192,229076.0
2016-01-15 12:10:00,17.26,17.31,17.13,17.19,107376.0,9.9192,9.9479,9.8445,9.879,107376.0
2016-01-15 12:15:00,17.18,17.18,17.09,17.14,174511.0,9.8732,9.8732,9.8215,9.8502,174511.0
2016-01-15 12:20:00,17.14,17.16,17.05,17.07,142811.0,9.8502,9.8617,9.7985,9.81,142811.0
2016-01-15 12:25:00,17.07,17.14,17.04,17.08,140117.0,9.81,9.8502,9.7928,9.8158,140117.0
2016-01-15 12:30:00,17.08,17.11,16.85,16.85,180357.0,9.8158,9.833,9.6836,9.6836,180357.0
2016-01-15 12:35:00,16.85,16.96,16.82,16.85,181494.0,9.6836,9.7468,9.6663,9.6836,181494.0
2016-01-15 12:40:00,16.84,16.88,16.8,16.84,389751.0,9.6778,9.7008,9.6548,9.6778,389751.0
2016-01-15 12:45:00,16.84,17.04,16.83,16.97,193160.0,9.6778,9.7928,9.6721,9.7525,193160.0
2016-01-15 12:50:00,16.97,17.0,16.95,17.0,182280.0,9.7525,9.7698,9.741,9.7698,182280.0
2016-01-15 12:55:00,17.0,17.16,16.99,16.99,400391.0,9.7698,9.8617,9.764,9.764,400391.0
2016-01-15 13:00:00,16.99,17.03,16.89,16.89,173435.0,9.764,9.787,9.7066,9.7066,173435.0
2016-01-15 13:05:00,16.89,16.9,16.71,16.8,244706.0,9.7066,9.7123,9.6031,9.6548,244706.0
2016-01-15 13:10:00,16.8,16.88,16.78,16.86,156733.0,9.6548,9.7008,9.6434,9.6893,156733.0
2016-01-15 13:15:00,16.86,16.97,16.84,16.95,205577.0,9.6893,9.7525,9.6778,9.741,205577.0
2016-01-15 13:20:00,16.94,16.97,16.83,16.91,129273.0,9.7353,9.7525,9.6721,9.7181,129273.0
2016-01-15 13:25:00,16.91,16.94,16.89,16.93,102305.0,9.7181,9.7353,9.7066,9.7296,102305.0
2016-01-15 13:30:00,16.92,17.05,16.92,17.04,124023.0,9.7238,9.7985,9.7238,9.7928,124023.0
2016-01-15 13:35:00,17.04,17.04,16.91,16.91,157494.0,9.7928,9.7928,9.7181,9.7181,157494.0
2016-01-15 13:40:00,16.91,16.93,16.88,16.88,96689.0,9.7181,9.7296,9.7008,9.7008,96689.0
2016-01-15 13:45:00,16.88,16.99,16.83,16.96,141708.0,9.7008,9.764,9.6721,9.7468,141708.0
2016-01-15 13:50:00,16.96,17.07,16.94,17.01,113935.0,9.7468,9.81,9.7353,9.7755,113935.0
2016-01-15 13:55:00,17.01,17.06,16.98,17.02,104644.0,9.7755,9.8043,9.7583,9.7813,104644.0
2016-01-15 14:00:00,17.03,17.05,16.99,17.02,152499.0,9.787,9.7985,9.764,9.7813,152499.0
2016-01-15 14:05:00,17.02,17.11,17.0,17.07,181883.0,9.7813,9.833,9.7698,9.81,181883.0
2016-01-15 14:10:00,17.07,17.15,16.95,16.99,303384.0,9.81,9.856,9.741,9.764,303384.0
2016-01-15 14:15:00,16.99,17.0,16.85,16.92,85570.0,9.764,9.7698,9.6836,9.7238,85570.0
2016-01-15 14:20:00,16.93,16.94,16.85,16.88,104388.0,9.7296,9.7353,9.6836,9.7008,104388.0
2016-01-15 14:25:00,16.87,16.88,16.73,16.74,167717.0,9.6951,9.7008,9.6146,9.6204,167717.0
2016-01-15 14:30:00,16.74,16.81,16.65,16.75,170613.0,9.6204,9.6606,9.5686,9.6261,170613.0
2016-01-15 14:35:00,16.75,16.8,16.74,16.77,136732.0,9.6261,9.6548,9.6204,9.6376,136732.0
2016-01-15 14:40:00,16.77,16.8,16.67,16.73,173426.0,9.6376,9.6548,9.5801,9.6146,173426.0
2016-01-15 14:45:00,16.73,16.78,16.68,16.77,133483.0,9.6146,9.6434,9.5859,9.6376,133483.0
2016-01-15 14:50:00,16.77,16.84,16.73,16.84,139160.0,9.6376,9.6778,9.6146,9.6778,139160.0
2016-01-15 14:55:00,16.84,16.9,16.78,16.8,293269.0,9.6778,9.7123,9.6434,9.6548,293269.0
2016-01-15 15:00:00,16.8,16.81,16.65,16.74,135866.0,9.6548,9.6606,9.5686,9.6204,135866.0
2016-01-15 15:05:00,16.75,16.77,16.65,16.68,128013.0,9.6261,9.6376,9.5686,9.5859,128013.0
2016-01-15 15:10:00,16.67,16.72,16.52,16.52,265479.0,9.5801,9.6089,9.4939,9.4939,265479.0
2016-01-15 15:15:00,16.52,16.54,16.36,16.38,170801.0,9.4939,9.5054,9.402,9.4135,170801.0
2016-01-15 15:20:00,16.38,16.4,16.24,16.29,359806.0,9.4135,9.425,9.333,9.3618,359806.0
2016-01-15 15:25:00,16.3,16.39,16.2,16.22,333895.0,9.3675,9.4192,9.31,9.3215,333895.0
2016-01-15 15:30:00,16.22,16.31,16.16,16.28,226098.0,9.3215,9.3732,9.287,9.356,226098.0
2016-01-15 15:35:00,16.28,16.36,16.12,16.12,357271.0,9.356,9.402,9.2641,9.2641,357271.0
2016-01-15 15:40:00,16.12,16.24,16.1,16.21,300098.0,9.2641,9.333,9.2526,9.3158,300098.0
2016-01-15 15:45:00,16.21,16.26,16.15,16.23,383956.0,9.3158,9.3445,9.2813,9.3273,383956.0
2016-01-15 15:50:00,16.22,16.23,16.07,16.08,492490.0,9.3215,9.3273,9.2353,9.2411,492490.0
2016-01-15 15:55:00,16.08,16.12,16.04,16.1,846200.0,9.2411,9.2641,9.2181,9.2526,846200.0
2016-01-19 09:30:00,16.56,16.57,16.02,16.03,473789.0,9.5169,9.5227,9.2066,9.2123,473789.0
2016-01-19 09:35:00,16.03,16.06,15.9,16.01,557649.0,9.2123,9.2296,9.1376,9.2008,557649.0
2016-01-19 09:40:00,16.01,16.03,15.83,15.94,469749.0,9.2008,9.2123,9.0974,9.1606,469749.0
2016-01-19 09:45:00,15.94,16.15,15.92,16.02,494832.0,9.1606,9.2813,9.1491,9.2066,494832.0
2016-01-19 09:50:00,16.02,16.46,15.99,16.28,546847.0,9.2066,9.4594,9.1893,9.356,546847.0
2016-01-19 09:55:00,16.27,16.58,16.17,16.58,542540.0,9.3503,9.5284,9.2928,9.5284,542540.0
2016-01-19 10:00:00,16.57,17.16,16.46,17.11,865859.0,9.5227,9.8617,9.4594,9.833,865859.0
2016-01-19 10:05:00,17.12,17.65,17.03,17.07,789280.0,9.8387,10.1433,9.787,9.81,789280.0
2016-01-19 10:10:00,17.07,17.19,16.6,16.92,823476.0,9.81,9.879,9.5399,9.7238,823476.0
2016-01-19 10:15:00,16.93,17.1,16.86,16.95,426071.0,9.7296,9.8273,9.6893,9.741,426071.0
2016-01-19 10:20:00,16.95,17.17,16.72,16.98,427748.0,9.741,9.8675,9.6089,9.7583,427748.0
2016-01-19 10:25:00,16.98,17.11,16.82,17.02,259214.0,9.7583,9.833,9.6663,9.7813,259214.0
2016-01-19 10:30:00,17.02,17.04,16.71,16.81,242746.0,9.7813,9.7928,9.6031,9.6606,242746.0
2016-01-19 10:35:00,16.81,16.93,16.41,16.54,323227.0,9.6606,9.7296,9.4307,9.5054,323227.0
2016-01-19 10:40:00,16.54,16.63,16.43,16.52,191640.0,9.5054,9.5571,9.4422,9.4939,191640.0
2016-01-19 10:45:00,16.51,16.87,16.44,16.87,252049.0,9.4882,9.6951,9.448,9.6951,252049.0
2016-01-19 10:50:00,16.87,16.87,16.5,16.56,176787.0,9.6951,9.6951,9.4824,9.5169,176787.0
2016-01-19 10:55:00,16.56,16.68,16.5,16.53,88573.0,9.5169,9.5859,9.4824,9.4997,88573.0
2016-01-19 11:00:00,16.53,16.6,16.44,16.49,154210.0,9.4997,9.5399,9.448,9.4767,154210.0
2016-01-19 11:05:00,16.49,16.55,16.4,16.51,258902.0,9.4767,9.5112,9.425,9.4882,258902.0
2016-01-19 11:10:00,16.51,16.54,16.37,16.49,210515.0,9.4882,9.5054,9.4077,9.4767,210515.0
2016-01-19 11:15:00,16.49,16.49,16.34,16.34,215086.0,9.4767,9.4767,9.3905,9.3905,215086.0
2016-01-19 11:20:00,16.34,16.35,16.22,16.26,209964.0,9.3905,9.3962,9.3215,9.3445,209964.0
2016-01-19 11:25:00,16.26,16.52,16.25,16.43,226201.0,9.3445,9.4939,9.3388,9.4422,226201.0
2016-01-19 11:30:00,16.45,16.6,16.42,16.5,207846.0,9.4537,9.5399,9.4365,9.4824,207846.0
2016-01-19 11:35:00,16.51,16.51,16.37,16.43,130351.0,9.4882,9.4882,9.4077,9.4422,130351.0
2016-01-19 11:40:00,16.43,16.46,16.37,16.37,109283.0,9.4422,9.4594,9.4077,9.4077,109283.0
2016-01-19 11:45:00,16.38,16.49,16.34,16.4,202500.0,9.4135,9.4767,9.3905,9.425,202500.0
2016-01-19 11:50:00,16.41,16.43,16.21,16.25,155951.0,9.4307,9.4422,9.3158,9.3388,155951.0
2016-01-19 11:55:00,16.25,16.42,16.25,16.25,180887.0,9.3388,9.4365,9.3388,9.3388,180887.0
2016-01-19 12:00:00,16.25,16.36,16.21,16.21,120891.0,9.3388,9.402,9.3158,9.3158,120891.0
2016-01-19 12:05:00,16.21,16.3,16.11,16.12,157234.0,9.3158,9.3675,9.2583,9.2641,157234.0
2016-01-19 12:10:00,16.12,16.19,16.04,16.19,154239.0,9.2641,9.3043,9.2181,9.3043,154239.0
2016-01-19 12:15:00,16.19,16.21,16.12,16.19,205444.0,9.3043,9.3158,9.2641,9.3043,205444.0
2016-01-19 12:20:00,16.19,16.21,16.15,16.16,105251.0,9.3043,9.3158,9.2813,9.287,105251.0
2016-01-19 12:25:00,16.16,16.21,16.11,16.17,132901.0,9.287,9.3158,9.2583,9.2928,132901.0
2016-01-19 12:30:00,16.18,16.32,16.17,16.2,133491.0,9.2985,9.379,9.2928,9.31,133491.0
2016-01-19 12:35:00,16.19,16.33,16.19,16.23,212659.0,9.3043,9.3847,9.3043,9.3273,212659.0
2016-01-19 12:40:00,16.23,16.25,16.14,16.14,166098.0,9.3273,9.3388,9.2755,9.2755,166098.0
2016-01-19 12:45:00,16.14,16.17,16.07,16.08,113493.0,9.2755,9.2928,9.2353,9.2411,113493.0
2016-01-19 12:50:00,16.08,16.2,16.06,16.17,156898.0,9.2411,9.31,9.2296,9.2928,156898.0
2016-01-19 12:55:00,16.17,16.25,16.17,16.17,142229.0,9.2928,9.3388,9.2928,9.2928,142229.0
2016-01-19 13:00:00,16.18,16.29,16.17,16.19,157494.0,9.2985,9.3618,9.2928,9.3043,157494.0
2016-01-19 13:05:00,16.18,16.19,16.1,16.1,125419.0,9.2985,9.3043,9.2526,9.2526,125419.0
2016-01-19 13:10:00,16.1,16.22,16.08,16.13,98465.0,9.2526,9.3215,9.2411,9.2698,98465.0
2016-01-19 13:15:00,16.13,16.2,16.11,16.17,198220.0,9.2698,9.31,9.2583,9.2928,198220.0
2016-01-19 13:20:00,16.16,16.28,16.12,16.12,152027.0,9.287,9.356,9.2641,9.2641,152027.0
2016-01-19 13:25:00,16.12,16.15,16.08,16.09,94065.0,9.2641,9.2813,9.2411,9.2468,94065.0
2016-01-19 13:30:00,16.09,16.11,16.05,16.11,168179.0,9.2468,9.2583,9.2238,9.2583,168179.0
2016-01-19 13:35:00,16.11,16.16,16.05,16.16,170916.0,9.2583,9.287,9.2238,9.287,170916.0
2016-01-19 13:40:00,16.16,16.16,16.0,16.0,114595.0,9.287,9.287,9.1951,9.1951,114595.0
2016-01-19 13:45:00,16.01,16.04,15.9,15.92,152004.0,9.2008,9.2181,9.1376,9.1491,152004.0
2016-01-19 13:50:00,15.92,16.01,15.8,15.81,303560.0,9.1491,9.2008,9.0802,9.0859,303560.0
2016-01-19 13:55:00,15.82,15.88,15.8,15.81,103231.0,9.0916,9.1261,9.0802,9.0859,103231.0
2016-01-19 14:00:00,15.81,15.89,15.8,15.83,197903.0,9.0859,9.1319,9.0802,9.0974,197903.0
2016-01-19 14:05:00,15.83,15.83,15.67,15.67,159210.0,9.0974,9.0974,9.0054,9.0054,159210.0
2016-01-19 14:10:00,15.68,15.72,15.58,15.58,273700.0,9.0112,9.0342,8.9537,8.9537,273700.0
2016-01-19 14:15:00,15.58,15.64,15.55,15.62,250309.0,8.9537,8.9882,8.9365,8.9767,250309.0
2016-01-19 14:20:00,15.62,15.63,15.54,15.57,208309.0,8.9767,8.9825,8.9307,8.948,208309.0
2016-01-19 14:25:00,15.58,15.61,15.53,15.54,75925.0,8.9537,8.971,8.925,8.9307,75925.0
2016-01-19 14:30:00,15.54,15.58,15.53,15.57,145603.0,8.9307,8.9537,8.925,8.948,145603.0
2016-01-19 14:35:00,15.57,15.57,15.49,15.5,115943.0,8.948,8.948,8.902,8.9077,115943.0
2016-01-19 14:40:00,15.5,15.53,15.43,15.44,142839.0,8.9077,8.925,8.8675,8.8733,142839.0
2016-01-19 14:45:00,15.44,15.44,15.41,15.42,244252.0,8.8733,8.8733,8.856,8.8618,244252.0
2016-01-19 14:50:00,15.42,15.53,15.41,15.5,258753.0,8.8618,8.925,8.856,8.9077,258753.0
2016-01-19 14:55:00,15.5,15.59,15.5,15.55,168915.0,8.9077,8.9595,8.9077,8.9365,168915.0
2016-01-19 15:00:00,15.55,15.6,15.55,15.6,187243.0,8.9365,8.9652,8.9365,8.9652,187243.0
2016-01-19 15:05:00,15.59,15.62,15.58,15.6,182708.0,8.9595,8.9767,8.9537,8.9652,182708.0
2016-01-19 15:10:00,15.6,15.62,15.53,15.53,283879.0,8.9652,8.9767,8.925,8.925,283879.0
2016-01-19 15:15:00,15.54,15.59,15.48,15.53,240595.0,8.9307,8.9595,8.8963,8.925,240595.0
2016-01-19 15:20:00,15.54,15.59,15.52,15.58,199343.0,8.9307,8.9595,8.9192,8.9537,199343.0
2016-01-19 15:25:00,15.57,15.85,15.57,15.83,351497.0,8.948,9.1089,8.948,9.0974,351497.0
2016-01-19 15:30:00,15.83,15.95,15.82,15.92,327745.0,9.0974,9.1664,9.0916,9.1491,327745.0
2016-01-19 15:35:00,15.92,15.95,15.84,15.85,302833.0,9.1491,9.1664,9.1031,9.1089,302833.0
2016-01-19 15:40:00,15.85,15.93,15.78,15.92,402114.0,9.1089,9.1549,9.0687,9.1491,402114.0
2016-01-19 15:45:00,15.92,15.95,15.88,15.89,475338.0,9.1491,9.1664,9.1261,9.1319,475338.0
2016-01-19 15:50:00,15.89,15.93,15.89,15.93,344432.0,9.1319,9.1549,9.1319,9.1549,344432.0
2016-01-19 15:55:00,15.92,15.93,15.75,15.77,872332.0,9.1491,9.1549,9.0514,9.0629,872332.0
2016-01-20 09:30:00,15.19,15.19,14.65,14.78,309561.0,8.7296,8.7296,8.4193,8.494,309561.0
2016-01-20 09:35:00,14.75,14.82,14.5,14.59,265895.0,8.4767,8.517,8.3331,8.3848,265895.0
2016-01-20 09:40:00,14.58,14.86,14.47,14.84,287706.0,8.379,8.5399,8.3158,8.5284,287706.0
2016-01-20 09:45:00,14.82,14.99,14.62,14.82,275240.0,8.517,8.6147,8.402,8.517,275240.0
2016-01-20 09:50:00,14.81,14.97,14.61,14.62,207540.0,8.5112,8.6032,8.3963,8.402,207540.0
2016-01-20 09:55:00,14.62,14.72,14.55,14.61,115340.0,8.402,8.4595,8.3618,8.3963,115340.0
2016-01-20 10:00:00,14.62,14.77,14.54,14.59,153228.0,8.402,8.4882,8.356,8.3848,153228.0
2016-01-20 10:05:00,14.59,14.79,14.58,14.69,126047.0,8.3848,8.4997,8.379,8.4422,126047.0
2016-01-20 10:10:00,14.69,14.8,14.58,14.71,102122.0,8.4422,8.5055,8.379,8.4537,102122.0
2016-01-20 10:15:00,14.69,14.74,14.59,14.65,208738.0,8.4422,8.471,8.3848,8.4193,208738.0
2016-01-20 10:20:00,14.65,14.65,14.47,14.52,216926.0,8.4193,8.4193,8.3158,8.3445,216926.0
2016-01-20 10:25:00,14.53,14.55,14.19,14.21,275057.0,8.3503,8.3618,8.1549,8.1664,275057.0
2016-01-20 10:30:00,14.21,14.29,14.13,14.22,102880.0,8.1664,8.2124,8.1204,8.1721,102880.0
2016-01-20 10:35:00,14.22,14.32,14.17,14.18,159566.0,8.1721,8.2296,8.1434,8.1491,159566.0
2016-01-20 10:40:00,14.18,14.49,14.13,14.39,241418.0,8.1491,8.3273,8.1204,8.2698,241418.0
2016-01-20 10:45:00,14.39,14.39,14.26,14.32,56551.0,8.2698,8.2698,8.1951,8.2296,56551.0
2016-01-20 10:50:00,14.32,14.36,14.28,14.32,119370.0,8.2296,8.2526,8.2066,8.2296,119370.0
2016-01-20 10:55:00,14.32,14.44,14.27,14.35,162657.0,8.2296,8.2986,8.2009,8.2468,162657.0
2016-01-20 11:00:00,14.35,14.54,14.34,14.48,143424.0,8.2468,8.356,8.2411,8.3216,143424.0
2016-01-20 11:05:00,14.48,14.57,14.47,14.54,90968.0,8.3216,8.3733,8.3158,8.356,90968.0
2016-01-20 11:10:00,14.54,14.8,14.54,14.69,139702.0,8.356,8.5055,8.356,8.4422,139702.0
2016-01-20 11:15:00,14.69,14.84,14.67,14.83,85532.0,8.4422,8.5284,8.4307,8.5227,85532.0
2016-01-20 11:20:00,14.83,14.83,14.68,14.7,125738.0,8.5227,8.5227,8.4365,8.448,125738.0
2016-01-20 11:25:00,14.7,14.79,14.69,14.75,51909.0,8.448,8.4997,8.4422,8.4767,51909.0
2016-01-20 11:30:00,14.74,14.85,14.74,14.81,90021.0,8.471,8.5342,8.471,8.5112,90021.0
2016-01-20 11:35:00,14.81,14.89,14.77,14.84,145983.0,8.5112,8.5572,8.4882,8.5284,145983.0
2016-01-20 11:40:00,14.84,14.85,14.72,14.72,193708.0,8.5284,8.5342,8.4595,8.4595,193708.0
2016-01-20 11:45:00,14.71,14.78,14.68,14.68,115767.0,8.4537,8.494,8.4365,8.4365,115767.0
2016-01-20 11:50:00,14.67,14.68,14.58,14.58,118840.0,8.4307,8.4365,8.379,8.379,118840.0
2016-01-20 11:55:00,14.59,14.7,14.58,14.67,96225.0,8.3848,8.448,8.379,8.4307,96225.0
2016-01-20 12:00:00,14.66,14.75,14.66,14.7,91367.0,8.425,8.4767,8.425,8.448,91367.0
2016-01-20 12:05:00,14.7,14.71,14.66,14.67,96109.0,8.448,8.4537,8.425,8.4307,96109.0
2016-01-20 12:10:00,14.66,14.71,14.65,14.7,87113.0,8.425,8.4537,8.4193,8.448,87113.0
2016-01-20 12:15:00,14.69,14.74,14.67,14.68,80174.0,8.4422,8.471,8.4307,8.4365,80174.0
2016-01-20 12:20:00,14.67,14.68,14.57,14.59,100411.0,8.4307,8.4365,8.3733,8.3848,100411.0
2016-01-20 12:25:00,14.59,14.6,14.51,14.52,105395.0,8.3848,8.3905,8.3388,8.3445,105395.0
2016-01-20 12:30:00,14.53,14.59,14.53,14.54,79428.0,8.3503,8.3848,8.3503,8.356,79428.0
2016-01-20 12:35:00,14.55,14.58,14.52,14.56,114838.0,8.3618,8.379,8.3445,8.3675,114838.0
2016-01-20 12:40:00,14.56,14.6,14.53,14.55,74951.0,8.3675,8.3905,8.3503,8.3618,74951.0
2016-01-20 12:45:00,14.55,14.63,14.54,14.62,61919.0,8.3618,8.4078,8.356,8.402,61919.0
2016-01-20 12:50:00,14.62,14.71,14.6,14.68,129627.0,8.402,8.4537,8.3905,8.4365,129627.0
2016-01-20 12:55:00,14.68,14.82,14.67,14.82,148874.0,8.4365,8.517,8.4307,8.517,148874.0
2016-01-20 13:00:00,14.83,14.95,14.79,14.92,68869.0,8.5227,8.5917,8.4997,8.5744,68869.0
2016-01-20 13:05:00,14.92,14.93,14.74,14.78,85648.0,8.5744,8.5802,8.471,8.494,85648.0
2016-01-20 13:10:00,14.78,14.79,14.69,14.72,69407.0,8.494,8.4997,8.4422,8.4595,69407.0
2016-01-20 13:15:00,14.72,14.85,14.67,14.77,106847.0,8.4595,8.5342,8.4307,8.4882,106847.0
2016-01-20 13:20:00,14.77,14.93,14.75,14.91,89660.0,8.4882,8.5802,8.4767,8.5687,89660.0
2016-01-20 13:25:00,14.92,14.94,14.81,14.91,120423.0,8.5744,8.5859,8.5112,8.5687,120423.0
2016-01-20 13:30:00,14.9,14.99,14.89,14.94,62727.0,8.5629,8.6147,8.5572,8.5859,62727.0
2016-01-20 13:35:00,14.94,15.2,14.92,15.18,180702.0,8.5859,8.7353,8.5744,8.7238,180702.0
2016-01-20 13:40:00,15.17,15.34,15.11,15.26,135913.0,8.7181,8.8158,8.6836,8.7698,135913.0
2016-01-20 13:45:00,15.26,15.39,15.24,15.29,178628.0,8.7698,8.8445,8.7583,8.7871,178628.0
2016-01-20 13:50:00,15.29,15.51,15.25,15.4,265645.0,8.7871,8.9135,8.7641,8.8503,265645.0
2016-01-20 13:55:00,15.4,15.41,15.22,15.24,157343.0,8.8503,8.856,8.7468,8.7583,157343.0
2016-01-20 14:00:00,15.24,15.31,15.17,15.18,164703.0,8.7583,8.7986,8.7181,8.7238,164703.0
2016-01-20 14:05:00,15.18,15.38,15.18,15.37,193264.0,8.7238,8.8388,8.7238,8.833,193264.0
2016-01-20 14:10:00,15.37,15.48,15.37,15.45,143130.0,8.833,8.8963,8.833,8.879,143130.0
2016-01-20 14:15:00,15.45,15.62,15.43,15.52,180127.0,8.879,8.9767,8.8675,8.9192,180127.0
2016-01-20 14:20:00,15.53,15.6,15.45,15.55,189334.0,8.925,8.9652,8.879,8.9365,189334.0
2016-01-20 14:25:00,15.55,15.58,15.39,15.41,165588.0,8.9365,8.9537,8.8445,8.856,165588.0
2016-01-20 14:30:00,15.41,15.44,15.31,15.36,154274.0,8.856,8.8733,8.7986,8.8273,154274.0
2016-01-20 14:35:00,15.36,15.37,15.25,15.33,173487.0,8.8273,8.833,8.7641,8.81,173487.0
2016-01-20 14:40:00,15.34,15.36,15.22,15.23,140169.0,8.8158,8.8273,8.7468,8.7526,140169.0
2016-01-20 14:45:00,15.23,15.31,15.16,15.18,136679.0,8.7526,8.7986,8.7123,8.7238,136679.0
2016-01-20 14:50:00,15.18,15.23,15.13,15.21,179110.0,8.7238,8.7526,8.6951,8.7411,179110.0
2016-01-20 14:55:00,15.21,15.31,15.06,15.07,197639.0,8.7411,8.7986,8.6549,8.6606,197639.0
2016-01-20 15:00:00,15.07,15.21,15.07,15.19,176365.0,8.6606,8.7411,8.6606,8.7296,176365.0
2016-01-20 15:05:00,15.19,15.27,15.17,15.25,164880.0,8.7296,8.7756,8.7181,8.7641,164880.0
2016-01-20 15:10:00,15.26,15.29,15.2,15.23,201708.0,8.7698,8.7871,8.7353,8.7526,201708.0
2016-01-20 15:15:00,15.24,15.5,15.23,15.49,223825.0,8.7583,8.9077,8.7526,8.902,223825.0
2016-01-20 15:20:00,15.5,15.67,15.49,15.6,233405.0,8.9077,9.0054,8.902,8.9652,233405.0
2016-01-20 15:25:00,15.6,15.71,15.52,15.69,181465.0,8.9652,9.0284,8.9192,9.0169,181465.0
2016-01-20 15:30:00,15.69,15.7,15.53,15.54,184895.0,9.0169,9.0227,8.925,8.9307,184895.0
2016-01-20 15:35:00,15.53,15.61,15.53,15.61,200856.0,8.925,8.971,8.925,8.971,200856.0
2016-01-20 15:40:00,15.61,15.61,15.44,15.48,272636.0,8.971,8.971,8.8733,8.8963,272636.0
2016-01-20 15:45:00,15.47,15.48,15.34,15.38,268521.0,8.8905,8.8963,8.8158,8.8388,268521.0
2016-01-20 15:50:00,15.38,15.45,15.37,15.44,309660.0,8.8388,8.879,8.833,8.8733,309660.0
2016-01-20 15:55:00,15.44,15.58,15.44,15.54,970240.0,8.8733,8.9537,8.8733,8.9307,970240.0
2016-01-21 09:30:00,15.44,15.63,15.28,15.62,274904.0,8.8733,8.9825,8.7813,8.9767,274904.0
2016-01-21 09:35:00,15.63,16.0,15.58,15.8,190254.0,8.9825,9.1951,8.9537,9.0802,190254.0
2016-01-21 09:40:00,15.81,16.0,15.69,15.8,110771.0,9.0859,9.1951,9.0169,9.0802,110771.0
2016-01-21 09:45:00,15.81,15.82,15.25,15.36,138100.0,9.0859,9.0916,8.7641,8.8273,138100.0
2016-01-21 09:50:00,15.39,15.69,15.36,15.66,120598.0,8.8445,9.0169,8.8273,8.9997,120598.0
2016-01-21 09:55:00,15.66,15.9,15.65,15.72,96051.0,8.9997,9.1376,8.9939,9.0342,96051.0
2016-01-21 10:00:00,15.74,16.1,15.74,16.03,155724.0,9.0457,9.2526,9.0457,9.2123,155724.0
2016-01-21 10:05:00,16.04,16.27,15.97,16.24,311322.0,9.2181,9.3503,9.1779,9.333,311322.0
2016-01-21 10:10:00,16.24,16.5,16.16,16.17,380716.0,9.333,9.4824,9.287,9.2928,380716.0
2016-01-21 10:15:00,16.17,16.35,16.07,16.09,377721.0,9.2928,9.3962,9.2353,9.2468,377721.0
2016-01-21 10:20:00,16.08,16.19,15.83,15.83,224029.0,9.2411,9.3043,9.0974,9.0974,224029.0
2016-01-21 10:25:00,15.84,16.02,15.82,15.87,171593.0,9.1031,9.2066,9.0916,9.1204,171593.0
2016-01-21 10:30:00,15.88,15.98,15.8,15.95,153855.0,9.1261,9.1836,9.0802,9.1664,153855.0
2016-01-21 10:35:00,15.97,16.02,15.57,15.7,136950.0,9.1779,9.2066,8.948,9.0227,136950.0
2016-01-21 10:40:00,15.7,15.85,15.68,15.84,196874.0,9.0227,9.1089,9.0112,9.1031,196874.0
2016-01-21 10:45:00,15.85,15.94,15.68,15.77,303946.0,9.1089,9.1606,9.0112,9.0629,303946.0
2016-01-21 10:50:00,15.78,15.85,15.69,15.7,239331.0,9.0687,9.1089,9.0169,9.0227,239331.0
2016-01-21 10:55:00,15.72,15.77,15.7,15.73,334419.0,9.0342,9.0629,9.0227,9.0399,334419.0
2016-01-21 11:00:00,15.73,16.2,15.61,16.19,245580.0,9.0399,9.31,8.971,9.3043,245580.0
2016-01-21 11:05:00,16.19,16.39,15.92,16.08,268845.0,9.3043,9.4192,9.1491,9.2411,268845.0
2016-01-21 11:10:00,16.08,16.19,16.03,16.15,148684.0,9.2411,9.3043,9.2123,9.2813,148684.0
2016-01-21 11:15:00,16.16,16.27,16.05,16.24,211723.0,9.287,9.3503,9.2238,9.333,211723.0
2016-01-21 11:20:00,16.24,16.26,15.96,16.05,140932.0,9.333,9.3445,9.1721,9.2238,140932.0
2016-01-21 11:25:00,16.05,16.1,15.89,16.0,143674.0,9.2238,9.2526,9.1319,9.1951,143674.0
2016-01-21 11:30:00,16.0,16.15,15.99,16.05,126973.0,9.1951,9.2813,9.1893,9.2238,126973.0
2016-01-21 11:35:00,16.04,16.2,15.99,16.09,223113.0,9.2181,9.31,9.1893,9.2468,223113.0
2016-01-21 11:40:00,16.09,16.27,16.0,16.0,110841.0,9.2468,9.3503,9.1951,9.1951,110841.0
2016-01-21 11:45:00,15.98,16.31,15.95,16.3,83672.0,9.1836,9.3732,9.1664,9.3675,83672.0
2016-01-21 11:50:00,16.3,16.34,16.16,16.17,113100.0,9.3675,9.3905,9.287,9.2928,113100.0
2016-01-21 11:55:00,16.18,16.42,16.18,16.41,151922.0,9.2985,9.4365,9.2985,9.4307,151922.0
2016-01-21 12:00:00,16.41,16.55,16.41,16.52,188598.0,9.4307,9.5112,9.4307,9.4939,188598.0
2016-01-21 12:05:00,16.51,16.78,16.5,16.63,239585.0,9.4882,9.6434,9.4824,9.5571,239585.0
2016-01-21 12:10:00,16.63,16.71,16.54,16.57,469727.0,9.5571,9.6031,9.5054,9.5227,469727.0
2016-01-21 12:15:00,16.56,16.79,16.55,16.73,120954.0,9.5169,9.6491,9.5112,9.6146,120954.0
2016-01-21 12:20:00,16.72,16.73,16.5,16.55,250403.0,9.6089,9.6146,9.4824,9.5112,250403.0
2016-01-21 12:25:00,16.55,16.7,16.54,16.68,157607.0,9.5112,9.5974,9.5054,9.5859,157607.0
2016-01-21 12:30:00,16.67,16.68,16.53,16.6,104219.0,9.5801,9.5859,9.4997,9.5399,104219.0
2016-01-21 12:35:00,16.6,16.62,16.53,16.54,119175.0,9.5399,9.5514,9.4997,9.5054,119175.0
2016-01-21 12:40:00,16.55,16.6,16.54,16.56,96477.0,9.5112,9.5399,9.5054,9.5169,96477.0
2016-01-21 12:45:00,16.55,16.58,16.51,16.57,119150.0,9.5112,9.5284,9.4882,9.5227,119150.0
2016-01-21 12:50:00,16.57,16.6,16.43,16.52,105788.0,9.5227,9.5399,9.4422,9.4939,105788.0
2016-01-21 12:55:00,16.51,16.57,16.45,16.55,239228.0,9.4882,9.5227,9.4537,9.5112,239228.0
2016-01-21 13:00:00,16.55,16.66,16.53,16.63,269010.0,9.5112,9.5744,9.4997,9.5571,269010.0
2016-01-21 13:05:00,16.63,16.75,16.56,16.71,196063.0,9.5571,9.6261,9.5169,9.6031,196063.0
2016-01-21 13:10:00,16.71,16.78,16.54,16.54,85555.0,9.6031,9.6434,9.5054,9.5054,85555.0
2016-01-21 13:15:00,16.54,16.54,16.43,16.45,112406.0,9.5054,9.5054,9.4422,9.4537,112406.0
2016-01-21 13:20:00,16.45,16.45,16.18,16.2,157321.0,9.4537,9.4537,9.2985,9.31,157321.0
2016-01-21 13:25:00,16.19,16.24,16.09,16.09,347490.0,9.3043,9.333,9.2468,9.2468,347490.0
2016-01-21 13:30:00,16.08,16.12,15.94,16.0,389198.0,9.2411,9.2641,9.1606,9.1951,389198.0
2016-01-21 13:35:00,16.0,16.25,16.0,16.24,126632.0,9.1951,9.3388,9.1951,9.333,126632.0
2016-01-21 13:40:00,16.24,16.24,16.07,16.07,119446.0,9.333,9.333,9.2353,9.2353,119446.0
2016-01-21 13:45:00,16.06,16.08,16.0,16.04,130640.0,9.2296,9.2411,9.1951,9.2181,130640.0
2016-01-21 13:50:00,16.03,16.05,15.95,16.02,232495.0,9.2123,9.2238,9.1664,9.2066,232495.0
2016-01-21 13:55:00,16.02,16.15,16.02,16.1,106640.0,9.2066,9.2813,9.2066,9.2526,106640.0
2016-01-21 14:00:00,16.1,16.13,15.98,16.08,120162.0,9.2526,9.2698,9.1836,9.2411,120162.0
2016-01-21 14:05:00,16.08,16.08,15.98,15.99,78867.0,9.2411,9.2411,9.1836,9.1893,78867.0
2016-01-21 14:10:00,15.99,16.03,15.97,16.01,381541.0,9.1893,9.2123,9.1779,9.2008,381541.0
2016-01-21 14:15:00,16.01,16.03,15.97,16.0,161957.0,9.2008,9.2123,9.1779,9.1951,161957.0
2016-01-21 14:20:00,16.0,16.07,15.98,16.01,109799.0,9.1951,9.2353,9.1836,9.2008,109799.0
2016-01-21 14:25:00,16.0,16.11,15.94,16.09,177852.0,9.1951,9.2583,9.1606,9.2468,177852.0
2016-01-21 14:30:00,16.09,16.17,15.99,16.02,159342.0,9.2468,9.2928,9.1893,9.2066,159342.0
2016-01-21 14:35:00,16.01,16.18,16.01,16.13,59526.0,9.2008,9.2985,9.2008,9.2698,59526.0
2016-01-21 14:40:00,16.12,16.23,16.06,16.13,82734.0,9.2641,9.3273,9.2296,9.2698,82734.0
2016-01-21 14:45:00,16.13,16.17,15.99,16.01,191462.0,9.2698,9.2928,9.1893,9.2008,191462.0
2016-01-21 14:50:00,16.01,16.14,16.0,16.1,98121.0,9.2008,9.2755,9.1951,9.2526,98121.0
2016-01-21 14:55:00,16.1,16.19,16.08,16.14,114656.0,9.2526,9.3043,9.2411,9.2755,114656.0
2016-01-21 15:00:00,16.14,16.14,16.03,16.07,157623.0,9.2755,9.2755,9.2123,9.2353,157623.0
2016-01-21 15:05:00,16.07,16.07,15.98,16.02,160136.0,9.2353,9.2353,9.1836,9.2066,160136.0
2016-01-21 15:10:00,16.02,16.09,15.99,16.03,145514.0,9.2066,9.2468,9.1893,9.2123,145514.0
2016-01-21 15:15:00,16.03,16.07,15.99,16.06,116416.0,9.2123,9.2353,9.1893,9.2296,116416.0
2016-01-21 15:20:00,16.05,16.07,15.99,16.03,183289.0,9.2238,9.2353,9.1893,9.2123,183289.0
2016-01-21 15:25:00,16.02,16.05,16.0,16.01,100769.0,9.2066,9.2238,9.1951,9.2008,100769.0
2016-01-21 15:30:00,16.0,16.13,16.0,16.11,150670.0,9.1951,9.2698,9.1951,9.2583,150670.0
2016-01-21 15:35:00,16.11,16.13,16.05,16.07,193173.0,9.2583,9.2698,9.2238,9.2353,193173.0
2016-01-21 15:40:00,16.07,16.13,16.05,16.09,265070.0,9.2353,9.2698,9.2238,9.2468,265070.0
2016-01-21 15:45:00,16.09,16.12,15.96,16.02,292590.0,9.2468,9.2641,9.1721,9.2066,292590.0
2016-01-21 15:50:00,16.02,16.09,15.99,16.09,350964.0,9.2066,9.2468,9.1893,9.2468,350964.0
2016-01-21 15:55:00,16.09,16.1,16.03,16.04,588542.0,9.2468,9.2526,9.2123,9.2181,588542.0
2016-01-22 09:30:00,16.91,17.58,16.87,17.53,432534.0,9.7181,10.1031,9.6951,10.0744,432534.0
2016-01-22 09:35:00,17.54,17.98,17.49,17.95,712372.0,10.0801,10.333,10.0514,10.3157,712372.0
2016-01-22 09:40:00,17.97,18.26,17.65,18.24,573133.0,10.3272,10.4939,10.1433,10.4824,573133.0
2016-01-22 09:45:00,18.24,18.35,17.93,18.09,637164.0,10.4824,10.5456,10.3042,10.3962,637164.0
2016-01-22 09:50:00,18.1,18.15,17.97,18.08,412855.0,10.4019,10.4307,10.3272,10.3905,412855.0
2016-01-22 09:55:00,18.09,18.23,18.02,18.07,369830.0,10.3962,10.4767,10.356,10.3847,369830.0
2016-01-22 10:00:00,18.09,18.29,17.95,18.02,434051.0,10.3962,10.5111,10.3157,10.356,434051.0
2016-01-22 10:05:00,18.02,18.4,18.02,18.33,474671.0,10.356,10.5744,10.356,10.5341,474671.0
2016-01-22 10:10:00,18.32,18.64,18.32,18.64,647915.0,10.5284,10.7123,10.5284,10.7123,647915.0
2016-01-22 10:15:00,18.63,18.67,18.4,18.49,565764.0,10.7065,10.7295,10.5744,10.6261,565764.0
2016-01-22 10:20:00,18.49,18.67,18.41,18.44,533323.0,10.6261,10.7295,10.5801,10.5973,533323.0
2016-01-22 10:25:00,18.45,18.69,18.28,18.39,578619.0,10.6031,10.741,10.5054,10.5686,578619.0
2016-01-22 10:30:00,18.39,18.53,18.23,18.27,510213.0,10.5686,10.6491,10.4767,10.4996,510213.0
2016-01-22 10:35:00,18.26,18.45,18.13,18.3,330758.0,10.4939,10.6031,10.4192,10.5169,330758.0
2016-01-22 10:40:00,18.3,18.58,18.22,18.58,320549.0,10.5169,10.6778,10.4709,10.6778,320549.0
2016-01-22 10:45:00,18.57,18.59,18.43,18.52,419607.0,10.6721,10.6835,10.5916,10.6433,419607.0
2016-01-22 10:50:00,18.52,18.63,18.41,18.49,239286.0,10.6433,10.7065,10.5801,10.6261,239286.0
2016-01-22 10:55:00,18.5,18.66,18.49,18.61,258547.0,10.6318,10.7238,10.6261,10.695,258547.0
2016-01-22 11:00:00,18.61,18.7,18.33,18.35,436807.0,10.695,10.7468,10.5341,10.5456,436807.0
2016-01-22 11:05:00,18.34,18.43,18.04,18.13,531484.0,10.5399,10.5916,10.3675,10.4192,531484.0
2016-01-22 11:10:00,18.12,18.34,18.04,18.22,178760.0,10.4134,10.5399,10.3675,10.4709,178760.0
2016-01-22 11:15:00,18.22,18.46,18.16,18.4,119627.0,10.4709,10.6088,10.4364,10.5744,119627.0
2016-01-22 11:20:00,18.4,18.59,18.4,18.53,219749.0,10.5744,10.6835,10.5744,10.6491,219749.0
2016-01-22 11:25:00,18.52,18.59,18.44,18.54,297363.0,10.6433,10.6835,10.5973,10.6548,297363.0
2016-01-22 11:30:00,18.54,18.59,18.34,18.37,237167.0,10.6548,10.6835,10.5399,10.5571,237167.0
2016-01-22 11:35:00,18.37,18.42,18.13,18.15,364804.0,10.5571,10.5858,10.4192,10.4307,364804.0
2016-01-22 11:40:00,18.15,18.27,18.06,18.25,285868.0,10.4307,10.4996,10.379,10.4882,285868.0
2016-01-22 11:45:00,18.24,18.33,18.09,18.13,424613.0,10.4824,10.5341,10.3962,10.4192,424613.0
2016-01-22 11:50:00,18.13,18.27,18.06,18.22,268275.0,10.4192,10.4996,10.379,10.4709,268275.0
2016-01-22 11:55:00,18.23,18.33,18.09,18.23,253222.0,10.4767,10.5341,10.3962,10.4767,253222.0
2016-01-22 12:00:00,18.22,18.4,18.22,18.34,348166.0,10.4709,10.5744,10.4709,10.5399,348166.0
2016-01-22 12:05:00,18.34,18.45,18.3,18.36,188987.0,10.5399,10.6031,10.5169,10.5514,188987.0
2016-01-22 12:10:00,18.36,18.42,18.22,18.37,166220.0,10.5514,10.5858,10.4709,10.5571,166220.0
2016-01-22 12:15:00,18.38,18.4,18.22,18.36,149389.0,10.5629,10.5744,10.4709,10.5514,149389.0
2016-01-22 12:20:00,18.36,18.5,18.34,18.48,149824.0,10.5514,10.6318,10.5399,10.6203,149824.0
2016-01-22 12:25:00,18.48,18.54,18.38,18.5,118274.0,10.6203,10.6548,10.5629,10.6318,118274.0
2016-01-22 12:30:00,18.5,18.81,18.43,18.79,328367.0,10.6318,10.81,10.5916,10.7985,328367.0
2016-01-22 12:35:00,18.81,18.94,18.77,18.91,266425.0,10.81,10.8847,10.787,10.8674,266425.0
2016-01-22 12:40:00,18.91,18.93,18.77,18.82,262617.0,10.8674,10.8789,10.787,10.8157,262617.0
2016-01-22 12:45:00,18.82,18.98,18.73,18.77,276710.0,10.8157,10.9077,10.764,10.787,276710.0
2016-01-22 12:50:00,18.76,18.79,18.68,18.7,344022.0,10.7812,10.7985,10.7353,10.7468,344022.0
2016-01-22 12:55:00,18.71,18.86,18.7,18.82,145914.0,10.7525,10.8387,10.7468,10.8157,145914.0
2016-01-22 13:00:00,18.82,18.82,18.66,18.69,293329.0,10.8157,10.8157,10.7238,10.741,293329.0
2016-01-22 13:05:00,18.68,18.7,18.34,18.42,320787.0,10.7353,10.7468,10.5399,10.5858,320787.0
2016-01-22 13:10:00,18.4,18.58,18.38,18.55,111984.0,10.5744,10.6778,10.5629,10.6606,111984.0
2016-01-22 13:15:00,18.55,18.69,18.44,18.63,326841.0,10.6606,10.741,10.5973,10.7065,326841.0
2016-01-22 13:20:00,18.63,18.65,18.52,18.55,146604.0,10.7065,10.718,10.6433,10.6606,146604.0
2016-01-22 13:25:00,18.56,18.65,18.5,18.5,152101.0,10.6663,10.718,10.6318,10.6318,152101.0
2016-01-22 13:30:00,18.51,18.58,18.5,18.55,99369.0,10.6376,10.6778,10.6318,10.6606,99369.0
2016-01-22 13:35:00,18.54,18.6,18.5,18.57,153452.0,10.6548,10.6893,10.6318,10.6721,153452.0
2016-01-22 13:40:00,18.56,18.73,18.56,18.65,178877.0,10.6663,10.764,10.6663,10.718,178877.0
2016-01-22 13:45:00,18.66,18.84,18.63,18.81,142392.0,10.7238,10.8272,10.7065,10.81,142392.0
2016-01-22 13:50:00,18.81,18.98,18.73,18.96,182382.0,10.81,10.9077,10.764,10.8962,182382.0
2016-01-22 13:55:00,18.95,19.12,18.91,19.11,229152.0,10.8904,10.9881,10.8674,10.9824,229152.0
2016-01-22 14:00:00,19.11,19.11,18.95,19.03,244107.0,10.9824,10.9824,10.8904,10.9364,244107.0
2016-01-22 14:05:00,19.03,19.26,19.02,19.25,192731.0,10.9364,11.0686,10.9307,11.0628,192731.0
2016-01-22 14:10:00,19.25,19.45,19.24,19.4,268838.0,11.0628,11.1778,11.0571,11.149,268838.0
2016-01-22 14:15:00,19.4,19.42,19.1,19.21,341464.0,11.149,11.1605,10.9766,11.0399,341464.0
2016-01-22 14:20:00,19.21,19.31,19.12,19.16,237546.0,11.0399,11.0973,10.9881,11.0111,237546.0
2016-01-22 14:25:00,19.16,19.35,19.16,19.3,173625.0,11.0111,11.1203,11.0111,11.0916,173625.0
2016-01-22 14:30:00,19.3,19.37,19.21,19.28,164058.0,11.0916,11.1318,11.0399,11.0801,164058.0
2016-01-22 14:35:00,19.28,19.34,19.16,19.18,198647.0,11.0801,11.1146,11.0111,11.0226,198647.0
2016-01-22 14:40:00,19.17,19.21,19.12,19.13,184548.0,11.0169,11.0399,10.9881,10.9939,184548.0
2016-01-22 14:45:00,19.13,19.18,19.07,19.15,167826.0,10.9939,11.0226,10.9594,11.0054,167826.0
2016-01-22 14:50:00,19.16,19.23,19.12,19.2,300050.0,11.0111,11.0514,10.9881,11.0341,300050.0
2016-01-22 14:55:00,19.2,19.23,19.13,19.19,253715.0,11.0341,11.0514,10.9939,11.0284,253715.0
2016-01-22 15:00:00,19.19,19.29,19.18,19.25,190065.0,11.0284,11.0858,11.0226,11.0628,190065.0
2016-01-22 15:05:00,19.23,19.24,19.11,19.13,133477.0,11.0514,11.0571,10.9824,10.9939,133477.0
2016-01-22 15:10:00,19.14,19.5,19.13,19.48,377530.0,10.9996,11.2065,10.9939,11.195,377530.0
2016-01-22 15:15:00,19.48,19.7,19.47,19.68,472477.0,11.195,11.3215,11.1893,11.31,472477.0
2016-01-22 15:20:00,19.68,19.77,19.62,19.76,394769.0,11.31,11.3617,11.2755,11.3559,394769.0
2016-01-22 15:25:00,19.76,19.83,19.72,19.8,332760.0,11.3559,11.3962,11.3329,11.3789,332760.0
2016-01-22 15:30:00,19.79,19.8,19.51,19.64,439194.0,11.3732,11.3789,11.2123,11.287,439194.0
2016-01-22 15:35:00,19.65,19.78,19.6,19.71,432468.0,11.2927,11.3674,11.264,11.3272,432468.0
2016-01-22 15:40:00,19.71,19.75,19.6,19.72,420552.0,11.3272,11.3502,11.264,11.3329,420552.0
2016-01-22 15:45:00,19.72,19.81,19.71,19.79,492096.0,11.3329,11.3847,11.3272,11.3732,492096.0
2016-01-22 15:50:00,19.79,19.85,19.77,19.82,757664.0,11.3732,11.4077,11.3617,11.3904,757664.0
2016-01-22 15:55:00,19.81,19.82,19.72,19.74,1020853.0,11.3847,11.3904,11.3329,11.3444,1020853.0
2016-01-25 09:30:00,19.31,19.47,18.98,19.32,346747.0,11.0973,11.1893,10.9077,11.1031,346747.0
2016-01-25 09:35:00,19.32,19.77,19.09,19.75,413280.0,11.1031,11.3617,10.9709,11.3502,413280.0
2016-01-25 09:40:00,19.76,20.33,19.68,19.89,453232.0,11.3559,11.6835,11.31,11.4306,453232.0
2016-01-25 09:45:00,19.92,20.19,19.81,20.19,242526.0,11.4479,11.6031,11.3847,11.6031,242526.0
2016-01-25 09:50:00,20.2,20.54,20.1,20.48,457338.0,11.6088,11.8042,11.5513,11.7697,457338.0
2016-01-25 09:55:00,20.49,20.91,20.48,20.74,448886.0,11.7755,12.0168,11.7697,11.9191,448886.0
2016-01-25 10:00:00,20.75,21.65,20.73,21.3,591125.0,11.9249,12.4421,11.9134,12.241,591125.0
2016-01-25 10:05:00,21.3,21.79,21.25,21.67,664074.0,12.241,12.5226,12.2122,12.4536,664074.0
2016-01-25 10:10:00,21.67,21.71,20.97,21.0,596210.0,12.4536,12.4766,12.0513,12.0686,596210.0
2016-01-25 10:15:00,21.0,21.39,20.84,21.06,463569.0,12.0686,12.2927,11.9766,12.103,463569.0
2016-01-25 10:20:00,21.06,21.08,20.71,20.87,450891.0,12.103,12.1145,11.9019,11.9938,450891.0
2016-01-25 10:25:00,20.88,20.9,20.46,20.67,464752.0,11.9996,12.0111,11.7582,11.8789,464752.0
2016-01-25 10:30:00,20.66,20.88,20.5,20.72,191362.0,11.8732,11.9996,11.7812,11.9076,191362.0
2016-01-25 10:35:00,20.7,20.84,20.53,20.69,150550.0,11.8961,11.9766,11.7985,11.8904,150550.0
2016-01-25 10:40:00,20.7,21.28,20.6,21.14,373790.0,11.8961,12.2295,11.8387,12.149,373790.0
2016-01-25 10:45:00,21.15,21.39,21.01,21.16,178581.0,12.1548,12.2927,12.0743,12.1605,178581.0
2016-01-25 10:50:00,21.15,21.29,20.96,21.06,255982.0,12.1548,12.2352,12.0456,12.103,255982.0
2016-01-25 10:55:00,21.06,21.06,20.77,20.78,196201.0,12.103,12.103,11.9364,11.9421,196201.0
2016-01-25 11:00:00,20.76,20.83,20.45,20.54,243150.0,11.9306,11.9709,11.7525,11.8042,243150.0
2016-01-25 11:05:00,20.53,20.53,20.23,20.36,205216.0,11.7985,11.7985,11.626,11.7008,205216.0
2016-01-25 11:10:00,20.33,20.46,20.13,20.23,229248.0,11.6835,11.7582,11.5686,11.626,229248.0
2016-01-25 11:15:00,20.22,20.4,20.17,20.32,167173.0,11.6203,11.7237,11.5916,11.6778,167173.0
2016-01-25 11:20:00,20.31,20.44,20.12,20.18,162803.0,11.672,11.7467,11.5628,11.5973,162803.0
2016-01-25 11:25:00,20.18,20.22,19.88,19.98,200585.0,11.5973,11.6203,11.4249,11.4824,200585.0
2016-01-25 11:30:00,19.98,20.04,19.7,19.76,182405.0,11.4824,11.5169,11.3215,11.3559,182405.0
2016-01-25 11:35:00,19.75,19.8,19.39,19.62,282057.0,11.3502,11.3789,11.1433,11.2755,282057.0
2016-01-25 11:40:00,19.61,19.76,19.54,19.58,230971.0,11.2697,11.3559,11.2295,11.2525,230971.0
2016-01-25 11:45:00,19.58,19.66,19.43,19.55,287983.0,11.2525,11.2985,11.1663,11.2353,287983.0
2016-01-25 11:50:00,19.55,19.85,19.5,19.68,251376.0,11.2353,11.4077,11.2065,11.31,251376.0
2016-01-25 11:55:00,19.68,19.96,19.61,19.72,162159.0,11.31,11.4709,11.2697,11.3329,162159.0
2016-01-25 12:00:00,19.72,19.89,19.67,19.74,206131.0,11.3329,11.4306,11.3042,11.3444,206131.0
2016-01-25 12:05:00,19.75,19.81,19.62,19.79,147663.0,11.3502,11.3847,11.2755,11.3732,147663.0
2016-01-25 12:10:00,19.8,19.84,19.7,19.74,233060.0,11.3789,11.4019,11.3215,11.3444,233060.0
2016-01-25 12:15:00,19.74,19.83,19.7,19.76,157208.0,11.3444,11.3962,11.3215,11.3559,157208.0
2016-01-25 12:20:00,19.77,20.01,19.71,20.0,289496.0,11.3617,11.4996,11.3272,11.4939,289496.0
2016-01-25 12:25:00,20.01,20.02,19.89,19.91,139142.0,11.4996,11.5054,11.4306,11.4421,139142.0
2016-01-25 12:30:00,19.91,19.92,19.67,19.74,206315.0,11.4421,11.4479,11.3042,11.3444,206315.0
2016-01-25 12:35:00,19.72,19.88,19.72,19.87,106605.0,11.3329,11.4249,11.3329,11.4192,106605.0
2016-01-25 12:40:00,19.87,19.92,19.76,19.8,108941.0,11.4192,11.4479,11.3559,11.3789,108941.0
2016-01-25 12:45:00,19.8,19.83,19.73,19.81,211279.0,11.3789,11.3962,11.3387,11.3847,211279.0
2016-01-25 12:50:00,19.81,19.84,19.63,19.65,172067.0,11.3847,11.4019,11.2812,11.2927,172067.0
2016-01-25 12:55:00,19.64,19.64,19.42,19.5,154055.0,11.287,11.287,11.1605,11.2065,154055.0
2016-01-25 13:00:00,19.5,19.64,19.43,19.61,140899.0,11.2065,11.287,11.1663,11.2697,140899.0
2016-01-25 13:05:00,19.61,19.7,19.47,19.47,135383.0,11.2697,11.3215,11.1893,11.1893,135383.0
2016-01-25 13:10:00,19.47,19.51,19.26,19.37,178988.0,11.1893,11.2123,11.0686,11.1318,178988.0
2016-01-25 13:15:00,19.36,19.37,19.25,19.25,129009.0,11.1261,11.1318,11.0628,11.0628,129009.0
2016-01-25 13:20:00,19.25,19.35,19.16,19.19,180368.0,11.0628,11.1203,11.0111,11.0284,180368.0
2016-01-25 13:25:00,19.2,19.36,19.17,19.33,250839.0,11.0341,11.1261,11.0169,11.1088,250839.0
2016-01-25 13:30:00,19.33,19.49,19.27,19.27,151453.0,11.1088,11.2008,11.0743,11.0743,151453.0
2016-01-25 13:35:00,19.27,19.37,19.26,19.33,78246.0,11.0743,11.1318,11.0686,11.1088,78246.0
2016-01-25 13:40:00,19.33,19.38,19.31,19.32,90251.0,11.1088,11.1376,11.0973,11.1031,90251.0
2016-01-25 13:45:00,19.32,19.37,19.22,19.26,198330.0,11.1031,11.1318,11.0456,11.0686,198330.0
2016-01-25 13:50:00,19.26,19.29,19.16,19.16,112082.0,11.0686,11.0858,11.0111,11.0111,112082.0
2016-01-25 13:55:00,19.16,19.18,19.05,19.11,127624.0,11.0111,11.0226,10.9479,10.9824,127624.0
2016-01-25 14:00:00,19.1,19.16,18.99,19.11,128988.0,10.9766,11.0111,10.9134,10.9824,128988.0
2016-01-25 14:05:00,19.11,19.21,19.08,19.14,102952.0,10.9824,11.0399,10.9651,10.9996,102952.0
2016-01-25 14:10:00,19.13,19.16,19.01,19.06,104657.0,10.9939,11.0111,10.9249,10.9537,104657.0
2016-01-25 14:15:00,19.07,19.08,18.98,19.0,111332.0,10.9594,10.9651,10.9077,10.9192,111332.0
2016-01-25 14:20:00,19.0,19.0,18.87,18.93,159780.0,10.9192,10.9192,10.8445,10.8789,159780.0
2016-01-25 14:25:00,18.92,18.93,18.81,18.92,117551.0,10.8732,10.8789,10.81,10.8732,117551.0
2016-01-25 14:30:00,18.93,18.93,18.78,18.82,107991.0,10.8789,10.8789,10.7927,10.8157,107991.0
2016-01-25 14:35:00,18.82,18.83,18.71,18.81,106484.0,10.8157,10.8215,10.7525,10.81,106484.0
2016-01-25 14:40:00,18.81,18.82,18.6,18.62,172656.0,10.81,10.8157,10.6893,10.7008,172656.0
2016-01-25 14:45:00,18.61,18.69,18.56,18.58,72760.0,10.695,10.741,10.6663,10.6778,72760.0
2016-01-25 14:50:00,18.57,18.61,18.52,18.61,113206.0,10.6721,10.695,10.6433,10.695,113206.0
2016-01-25 14:55:00,18.62,18.72,18.59,18.66,134440.0,10.7008,10.7583,10.6835,10.7238,134440.0
2016-01-25 15:00:00,18.66,18.84,18.65,18.83,170798.0,10.7238,10.8272,10.718,10.8215,170798.0
2016-01-25 15:05:00,18.83,18.83,18.66,18.66,107181.0,10.8215,10.8215,10.7238,10.7238,107181.0
2016-01-25 15:10:00,18.67,18.75,18.65,18.7,103029.0,10.7295,10.7755,10.718,10.7468,103029.0
2016-01-25 15:15:00,18.71,18.78,18.66,18.77,132519.0,10.7525,10.7927,10.7238,10.787,132519.0
2016-01-25 15:20:00,18.78,18.79,18.61,18.62,150226.0,10.7927,10.7985,10.695,10.7008,150226.0
2016-01-25 15:25:00,18.62,18.73,18.48,18.51,139302.0,10.7008,10.764,10.6203,10.6376,139302.0
2016-01-25 15:30:00,18.5,18.67,18.49,18.57,123651.0,10.6318,10.7295,10.6261,10.6721,123651.0
2016-01-25 15:35:00,18.58,18.61,18.45,18.54,232991.0,10.6778,10.695,10.6031,10.6548,232991.0
2016-01-25 15:40:00,18.54,18.55,18.41,18.42,209738.0,10.6548,10.6606,10.5801,10.5858,209738.0
2016-01-25 15:45:00,18.41,18.45,18.24,18.31,242021.0,10.5801,10.6031,10.4824,10.5226,242021.0
2016-01-25 15:50:00,18.31,18.41,18.31,18.37,252580.0,10.5226,10.5801,10.5226,10.5571,252580.0
2016-01-25 15:55:00,18.36,18.37,18.29,18.33,447534.0,10.5514,10.5571,10.5111,10.5341,447534.0
2016-01-26 09:30:00,18.94,19.25,18.92,19.23,302094.0,10.8847,11.0628,10.8732,11.0514,302094.0
2016-01-26 09:35:00,19.24,19.25,18.66,18.72,210418.0,11.0571,11.0628,10.7238,10.7583,210418.0
2016-01-26 09:40:00,18.73,18.96,18.5,18.85,139634.0,10.764,10.8962,10.6318,10.833,139634.0
2016-01-26 09:45:00,18.85,18.85,18.51,18.55,153899.0,10.833,10.833,10.6376,10.6606,153899.0
2016-01-26 09:50:00,18.57,18.74,18.5,18.55,337324.0,10.6721,10.7698,10.6318,10.6606,337324.0
2016-01-26 09:55:00,18.55,18.6,18.28,18.3,351304.0,10.6606,10.6893,10.5054,10.5169,351304.0
2016-01-26 10:00:00,18.32,18.96,18.32,18.96,245274.0,10.5284,10.8962,10.5284,10.8962,245274.0
2016-01-26 10:05:00,18.93,19.19,18.7,19.19,188413.0,10.8789,11.0284,10.7468,11.0284,188413.0
2016-01-26 10:10:00,19.18,19.32,19.08,19.22,375089.0,11.0226,11.1031,10.9651,11.0456,375089.0
2016-01-26 10:15:00,19.21,19.39,19.15,19.26,222650.0,11.0399,11.1433,11.0054,11.0686,222650.0
2016-01-26 10:20:00,19.26,19.38,19.16,19.25,160965.0,11.0686,11.1376,11.0111,11.0628,160965.0
2016-01-26 10:25:00,19.26,19.42,19.18,19.24,197973.0,11.0686,11.1605,11.0226,11.0571,197973.0
2016-01-26 10:30:00,19.25,19.4,19.22,19.25,190636.0,11.0628,11.149,11.0456,11.0628,190636.0
2016-01-26 10:35:00,19.25,19.52,19.23,19.44,261133.0,11.0628,11.218,11.0514,11.172,261133.0
2016-01-26 10:40:00,19.43,19.44,19.25,19.37,242993.0,11.1663,11.172,11.0628,11.1318,242993.0
2016-01-26 10:45:00,19.39,19.41,19.1,19.14,300341.0,11.1433,11.1548,10.9766,10.9996,300341.0
2016-01-26 10:50:00,19.12,19.19,18.97,18.97,161357.0,10.9881,11.0284,10.9019,10.9019,161357.0
2016-01-26 10:55:00,18.97,19.11,18.95,19.05,255418.0,10.9019,10.9824,10.8904,10.9479,255418.0
2016-01-26 11:00:00,19.04,19.34,19.02,19.31,248863.0,10.9422,11.1146,10.9307,11.0973,248863.0
2016-01-26 11:05:00,19.3,19.38,19.2,19.25,257731.0,11.0916,11.1376,11.0341,11.0628,257731.0
2016-01-26 11:10:00,19.24,19.47,19.21,19.47,287673.0,11.0571,11.1893,11.0399,11.1893,287673.0
2016-01-26 11:15:00,19.47,19.56,19.32,19.52,255335.0,11.1893,11.241,11.1031,11.218,255335.0
2016-01-26 11:20:00,19.51,19.79,19.48,19.79,282735.0,11.2123,11.3732,11.195,11.3732,282735.0
2016-01-26 11:25:00,19.79,19.88,19.61,19.76,417960.0,11.3732,11.4249,11.2697,11.3559,417960.0
2016-01-26 11:30:00,19.77,19.82,19.69,19.73,245050.0,11.3617,11.3904,11.3157,11.3387,245050.0
2016-01-26 11:35:00,19.74,19.87,19.7,19.84,202920.0,11.3444,11.4192,11.3215,11.4019,202920.0
2016-01-26 11:40:00,19.84,19.96,19.76,19.91,308840.0,11.4019,11.4709,11.3559,11.4421,308840.0
2016-01-26 11:45:00,19.91,19.95,19.72,19.75,286355.0,11.4421,11.4651,11.3329,11.3502,286355.0
2016-01-26 11:50:00,19.74,19.85,19.56,19.59,333095.0,11.3444,11.4077,11.241,11.2582,333095.0
2016-01-26 11:55:00,19.6,19.73,19.57,19.71,146619.0,11.264,11.3387,11.2467,11.3272,146619.0
2016-01-26 12:00:00,19.7,19.98,19.67,19.95,193874.0,11.3215,11.4824,11.3042,11.4651,193874.0
2016-01-26 12:05:00,19.93,20.11,19.89,20.11,125143.0,11.4536,11.5571,11.4306,11.5571,125143.0
2016-01-26 12:10:00,20.1,20.18,19.98,20.14,225043.0,11.5513,11.5973,11.4824,11.5743,225043.0
2016-01-26 12:15:00,20.15,20.31,20.13,20.29,174254.0,11.5801,11.672,11.5686,11.6605,174254.0
2016-01-26 12:20:00,20.29,20.32,20.04,20.2,201441.0,11.6605,11.6778,11.5169,11.6088,201441.0
2016-01-26 12:25:00,20.2,20.31,20.2,20.25,138460.0,11.6088,11.672,11.6088,11.6375,138460.0
2016-01-26 12:30:00,20.25,20.38,20.23,20.24,245116.0,11.6375,11.7122,11.626,11.6318,245116.0
2016-01-26 12:35:00,20.24,20.27,19.92,19.97,454811.0,11.6318,11.649,11.4479,11.4766,454811.0
2016-01-26 12:40:00,19.97,20.1,19.96,20.09,343948.0,11.4766,11.5513,11.4709,11.5456,343948.0
2016-01-26 12:45:00,20.1,20.12,19.97,19.99,124820.0,11.5513,11.5628,11.4766,11.4881,124820.0
2016-01-26 12:50:00,19.99,20.0,19.85,19.92,154446.0,11.4881,11.4939,11.4077,11.4479,154446.0
2016-01-26 12:55:00,19.92,19.95,19.85,19.87,142924.0,11.4479,11.4651,11.4077,11.4192,142924.0
2016-01-26 13:00:00,19.88,20.02,19.88,19.97,141017.0,11.4249,11.5054,11.4249,11.4766,141017.0
2016-01-26 13:05:00,19.96,19.98,19.74,19.8,209778.0,11.4709,11.4824,11.3444,11.3789,209778.0
2016-01-26 13:10:00,19.8,19.94,19.77,19.91,114753.0,11.3789,11.4594,11.3617,11.4421,114753.0
2016-01-26 13:15:00,19.91,20.16,19.91,20.15,195297.0,11.4421,11.5858,11.4421,11.5801,195297.0
2016-01-26 13:20:00,20.14,20.34,20.14,20.32,179068.0,11.5743,11.6893,11.5743,11.6778,179068.0
2016-01-26 13:25:00,20.33,20.46,20.32,20.42,216858.0,11.6835,11.7582,11.6778,11.7352,216858.0
2016-01-26 13:30:00,20.41,20.47,20.32,20.37,193012.0,11.7295,11.764,11.6778,11.7065,193012.0
2016-01-26 13:35:00,20.37,20.41,20.32,20.34,158344.0,11.7065,11.7295,11.6778,11.6893,158344.0
2016-01-26 13:40:00,20.35,20.5,20.3,20.35,172775.0,11.695,11.7812,11.6663,11.695,172775.0
2016-01-26 13:45:00,20.35,20.6,20.33,20.57,209327.0,11.695,11.8387,11.6835,11.8214,209327.0
2016-01-26 13:50:00,20.56,20.66,20.51,20.51,211882.0,11.8157,11.8732,11.787,11.787,211882.0
2016-01-26 13:55:00,20.52,20.53,20.37,20.39,212522.0,11.7927,11.7985,11.7065,11.718,212522.0
2016-01-26 14:00:00,20.39,20.5,20.34,20.39,203971.0,11.718,11.7812,11.6893,11.718,203971.0
2016-01-26 14:05:00,20.38,20.42,20.29,20.35,185622.0,11.7122,11.7352,11.6605,11.695,185622.0
2016-01-26 14:10:00,20.36,20.48,20.34,20.43,106177.0,11.7008,11.7697,11.6893,11.741,106177.0
2016-01-26 14:15:00,20.43,20.52,20.39,20.39,203087.0,11.741,11.7927,11.718,11.718,203087.0
2016-01-26 14:20:00,20.39,20.49,20.29,20.44,165815.0,11.718,11.7755,11.6605,11.7467,165815.0
2016-01-26 14:25:00,20.43,20.45,20.34,20.41,154072.0,11.741,11.7525,11.6893,11.7295,154072.0
2016-01-26 14:30:00,20.41,20.48,20.37,20.45,159225.0,11.7295,11.7697,11.7065,11.7525,159225.0
2016-01-26 14:35:00,20.44,20.45,20.26,20.29,225303.0,11.7467,11.7525,11.6433,11.6605,225303.0
2016-01-26 14:40:00,20.29,20.38,20.11,20.14,133310.0,11.6605,11.7122,11.5571,11.5743,133310.0
2016-01-26 14:45:00,20.15,20.2,20.04,20.06,152389.0,11.5801,11.6088,11.5169,11.5283,152389.0
2016-01-26 14:50:00,20.07,20.22,20.04,20.21,141831.0,11.5341,11.6203,11.5169,11.6145,141831.0
2016-01-26 14:55:00,20.2,20.22,20.1,20.13,80682.0,11.6088,11.6203,11.5513,11.5686,80682.0
2016-01-26 15:00:00,20.12,20.14,20.02,20.02,114919.0,11.5628,11.5743,11.5054,11.5054,114919.0
2016-01-26 15:05:00,20.02,20.16,20.02,20.1,127056.0,11.5054,11.5858,11.5054,11.5513,127056.0
2016-01-26 15:10:00,20.1,20.21,20.08,20.19,73897.0,11.5513,11.6145,11.5398,11.6031,73897.0
2016-01-26 15:15:00,20.19,20.26,20.14,20.18,156224.0,11.6031,11.6433,11.5743,11.5973,156224.0
2016-01-26 15:20:00,20.17,20.21,20.1,20.13,120546.0,11.5916,11.6145,11.5513,11.5686,120546.0
2016-01-26 15:25:00,20.14,20.15,20.04,20.1,116474.0,11.5743,11.5801,11.5169,11.5513,116474.0
2016-01-26 15:30:00,20.11,20.17,20.06,20.13,146294.0,11.5571,11.5916,11.5283,11.5686,146294.0
2016-01-26 15:35:00,20.14,20.27,20.09,20.26,311142.0,11.5743,11.649,11.5456,11.6433,311142.0
2016-01-26 15:40:00,20.24,20.44,20.21,20.44,283763.0,11.6318,11.7467,11.6145,11.7467,283763.0
2016-01-26 15:45:00,20.44,20.48,20.39,20.41,305858.0,11.7467,11.7697,11.718,11.7295,305858.0
2016-01-26 15:50:00,20.41,20.41,20.34,20.37,233411.0,11.7295,11.7295,11.6893,11.7065,233411.0
2016-01-26 15:55:00,20.37,20.46,20.36,20.42,433755.0,11.7065,11.7582,11.7008,11.7352,433755.0
2016-01-27 09:30:00,20.27,20.43,19.81,19.82,323544.0,11.649,11.741,11.3847,11.3904,323544.0
2016-01-27 09:35:00,19.82,20.0,19.39,19.44,945111.0,11.3904,11.4939,11.1433,11.172,945111.0
2016-01-27 09:40:00,19.43,19.76,19.13,19.41,1104464.0,11.1663,11.3559,10.9939,11.1548,1104464.0
2016-01-27 09:45:00,19.43,19.92,19.43,19.68,325339.0,11.1663,11.4479,11.1663,11.31,325339.0
2016-01-27 09:50:00,19.68,19.69,19.5,19.53,417216.0,11.31,11.3157,11.2065,11.2238,417216.0
2016-01-27 09:55:00,19.52,19.68,19.41,19.6,255885.0,11.218,11.31,11.1548,11.264,255885.0
2016-01-27 10:00:00,19.6,19.7,19.01,19.15,571482.0,11.264,11.3215,10.9249,11.0054,571482.0
2016-01-27 10:05:00,19.14,19.17,18.76,18.82,1893821.0,10.9996,11.0169,10.7812,10.8157,1893821.0
2016-01-27 10:10:00,18.83,18.87,18.55,18.56,574561.0,10.8215,10.8445,10.6606,10.6663,574561.0
2016-01-27 10:15:00,18.55,18.56,18.25,18.52,532162.0,10.6606,10.6663,10.4882,10.6433,532162.0
2016-01-27 10:20:00,18.53,18.78,18.51,18.74,153285.0,10.6491,10.7927,10.6376,10.7698,153285.0
2016-01-27 10:25:00,18.75,18.89,18.74,18.82,237683.0,10.7755,10.856,10.7698,10.8157,237683.0
2016-01-27 10:30:00,18.84,18.99,18.59,18.71,437306.0,10.8272,10.9134,10.6835,10.7525,437306.0
2016-01-27 10:35:00,18.72,18.98,18.7,18.87,962451.0,10.7583,10.9077,10.7468,10.8445,962451.0
2016-01-27 10:40:00,18.88,19.06,18.83,18.9,604889.0,10.8502,10.9537,10.8215,10.8617,604889.0
2016-01-27 10:45:00,18.89,18.95,18.57,18.64,362338.0,10.856,10.8904,10.6721,10.7123,362338.0
2016-01-27 10:50:00,18.64,18.74,18.52,18.58,200415.0,10.7123,10.7698,10.6433,10.6778,200415.0
2016-01-27 10:55:00,18.58,18.6,18.4,18.46,149968.0,10.6778,10.6893,10.5744,10.6088,149968.0
2016-01-27 11:00:00,18.45,18.64,18.43,18.64,223300.0,10.6031,10.7123,10.5916,10.7123,223300.0
2016-01-27 11:05:00,18.63,18.68,18.56,18.56,100353.0,10.7065,10.7353,10.6663,10.6663,100353.0
2016-01-27 11:10:00,18.55,18.58,18.5,18.53,136259.0,10.6606,10.6778,10.6318,10.6491,136259.0
2016-01-27 11:15:00,18.53,18.78,18.45,18.77,163230.0,10.6491,10.7927,10.6031,10.787,163230.0
2016-01-27 11:20:00,18.77,18.86,18.71,18.73,114966.0,10.787,10.8387,10.7525,10.764,114966.0
2016-01-27 11:25:00,18.74,18.9,18.68,18.9,148647.0,10.7698,10.8617,10.7353,10.8617,148647.0
2016-01-27 11:30:00,18.9,19.0,18.86,19.0,310889.0,10.8617,10.9192,10.8387,10.9192,310889.0
2016-01-27 11:35:00,19.0,19.5,18.9,19.47,680657.0,10.9192,11.2065,10.8617,11.1893,680657.0
2016-01-27 11:40:00,19.48,19.6,19.28,19.59,442849.0,11.195,11.264,11.0801,11.2582,442849.0
2016-01-27 11:45:00,19.6,19.67,19.28,19.31,343631.0,11.264,11.3042,11.0801,11.0973,343631.0
2016-01-27 11:50:00,19.3,19.39,19.08,19.09,359521.0,11.0916,11.1433,10.9651,10.9709,359521.0
2016-01-27 11:55:00,19.1,19.27,19.09,19.14,157442.0,10.9766,11.0743,10.9709,10.9996,157442.0
2016-01-27 12:00:00,19.13,19.33,19.08,19.15,267011.0,10.9939,11.1088,10.9651,11.0054,267011.0
2016-01-27 12:05:00,19.16,19.16,18.85,18.96,267676.0,11.0111,11.0111,10.833,10.8962,267676.0
2016-01-27 12:10:00,18.96,19.21,18.95,19.16,257024.0,10.8962,11.0399,10.8904,11.0111,257024.0
2016-01-27 12:15:00,19.16,19.27,19.11,19.24,148658.0,11.0111,11.0743,10.9824,11.0571,148658.0
2016-01-27 12:20:00,19.25,19.28,18.92,18.92,161445.0,11.0628,11.0801,10.8732,10.8732,161445.0
2016-01-27 12:25:00,18.92,19.08,18.85,18.91,117521.0,10.8732,10.9651,10.833,10.8674,117521.0
2016-01-27 12:30:00,18.92,18.93,18.76,18.81,291456.0,10.8732,10.8789,10.7812,10.81,291456.0
2016-01-27 12:35:00,18.8,19.07,18.75,19.04,253925.0,10.8042,10.9594,10.7755,10.9422,253925.0
2016-01-27 12:40:00,19.05,19.08,18.96,19.05,102079.0,10.9479,10.9651,10.8962,10.9479,102079.0
2016-01-27 12:45:00,19.04,19.23,19.04,19.23,91900.0,10.9422,11.0514,10.9422,11.0514,91900.0
2016-01-27 12:50:00,19.22,19.23,19.02,19.03,108927.0,11.0456,11.0514,10.9307,10.9364,108927.0
2016-01-27 12:55:00,19.02,19.1,18.91,18.92,80750.0,10.9307,10.9766,10.8674,10.8732,80750.0
2016-01-27 13:00:00,18.92,18.97,18.87,18.87,73545.0,10.8732,10.9019,10.8445,10.8445,73545.0
2016-01-27 13:05:00,18.87,19.01,18.87,19.0,95375.0,10.8445,10.9249,10.8445,10.9192,95375.0
2016-01-27 13:10:00,19.0,19.11,19.0,19.02,128845.0,10.9192,10.9824,10.9192,10.9307,128845.0
2016-01-27 13:15:00,19.02,20.24,18.87,19.08,1125569.0,10.9307,11.6318,10.8445,10.9651,1125569.0
2016-01-27 13:20:00,19.07,19.37,19.05,19.37,291719.0,10.9594,11.1318,10.9479,11.1318,291719.0
2016-01-27 13:25:00,19.36,19.62,19.25,19.25,431712.0,11.1261,11.2755,11.0628,11.0628,431712.0
2016-01-27 13:30:00,19.25,19.6,19.25,19.51,225359.0,11.0628,11.264,11.0628,11.2123,225359.0
2016-01-27 13:35:00,19.5,19.75,19.49,19.68,264242.0,11.2065,11.3502,11.2008,11.31,264242.0
2016-01-27 13:40:00,19.67,19.77,19.61,19.68,197720.0,11.3042,11.3617,11.2697,11.31,197720.0
2016-01-27 13:45:00,19.69,19.8,19.65,19.71,203386.0,11.3157,11.3789,11.2927,11.3272,203386.0
2016-01-27 13:50:00,19.71,19.76,19.52,19.58,145115.0,11.3272,11.3559,11.218,11.2525,145115.0
2016-01-27 13:55:00,19.57,19.79,19.51,19.75,227836.0,11.2467,11.3732,11.2123,11.3502,227836.0
2016-01-27 14:00:00,19.74,19.92,19.62,19.86,260524.0,11.3444,11.4479,11.2755,11.4134,260524.0
2016-01-27 14:05:00,19.85,19.85,19.57,19.64,107536.0,11.4077,11.4077,11.2467,11.287,107536.0
2016-01-27 14:10:00,19.57,19.71,19.51,19.54,114955.0,11.2467,11.3272,11.2123,11.2295,114955.0
2016-01-27 14:15:00,19.54,19.72,19.46,19.69,137705.0,11.2295,11.3329,11.1835,11.3157,137705.0
2016-01-27 14:20:00,19.7,19.9,19.63,19.63,179710.0,11.3215,11.4364,11.2812,11.2812,179710.0
2016-01-27 14:25:00,19.64,19.88,19.62,19.84,126427.0,11.287,11.4249,11.2755,11.4019,126427.0
2016-01-27 14:30:00,19.84,19.85,19.75,19.83,119932.0,11.4019,11.4077,11.3502,11.3962,119932.0
2016-01-27 14:35:00,19.83,19.88,19.38,19.47,258351.0,11.3962,11.4249,11.1376,11.1893,258351.0
2016-01-27 14:40:00,19.49,19.58,19.45,19.52,145581.0,11.2008,11.2525,11.1778,11.218,145581.0
2016-01-27 14:45:00,19.52,19.71,19.47,19.54,182862.0,11.218,11.3272,11.1893,11.2295,182862.0
2016-01-27 14:50:00,19.53,19.64,19.46,19.48,79418.0,11.2238,11.287,11.1835,11.195,79418.0
2016-01-27 14:55:00,19.48,19.49,19.32,19.43,137277.0,11.195,11.2008,11.1031,11.1663,137277.0
2016-01-27 15:00:00,19.41,19.44,19.26,19.27,140617.0,11.1548,11.172,11.0686,11.0743,140617.0
2016-01-27 15:05:00,19.28,19.28,19.12,19.16,134965.0,11.0801,11.0801,10.9881,11.0111,134965.0
2016-01-27 15:10:00,19.15,19.18,19.03,19.05,146970.0,11.0054,11.0226,10.9364,10.9479,146970.0
2016-01-27 15:15:00,19.06,19.1,18.94,19.07,142356.0,10.9537,10.9766,10.8847,10.9594,142356.0
2016-01-27 15:20:00,19.07,19.24,18.99,19.17,132638.0,10.9594,11.0571,10.9134,11.0169,132638.0
2016-01-27 15:25:00,19.17,19.4,19.17,19.33,181221.0,11.0169,11.149,11.0169,11.1088,181221.0
2016-01-27 15:30:00,19.33,19.37,19.26,19.26,87387.0,11.1088,11.1318,11.0686,11.0686,87387.0
2016-01-27 15:35:00,19.26,19.38,19.21,19.24,76689.0,11.0686,11.1376,11.0399,11.0571,76689.0
2016-01-27 15:40:00,19.21,19.29,19.18,19.29,113244.0,11.0399,11.0858,11.0226,11.0858,113244.0
2016-01-27 15:45:00,19.29,19.39,19.27,19.36,127114.0,11.0858,11.1433,11.0743,11.1261,127114.0
2016-01-27 15:50:00,19.35,19.35,19.19,19.2,143937.0,11.1203,11.1203,11.0284,11.0341,143937.0
2016-01-27 15:55:00,19.21,19.28,19.14,19.27,272043.0,11.0399,11.0801,10.9996,11.0743,272043.0
2016-01-28 09:30:00,20.41,20.87,20.4,20.87,298373.0,11.7295,11.9938,11.7237,11.9938,298373.0
2016-01-28 09:35:00,20.87,21.08,20.86,20.89,555403.0,11.9938,12.1145,11.9881,12.0053,555403.0
2016-01-28 09:40:00,20.89,20.93,20.3,20.46,364134.0,12.0053,12.0283,11.6663,11.7582,364134.0
2016-01-28 09:45:00,20.47,20.48,20.03,20.27,231856.0,11.764,11.7697,11.5111,11.649,231856.0
2016-01-28 09:50:00,20.28,20.61,20.21,20.54,230740.0,11.6548,11.8444,11.6145,11.8042,230740.0
2016-01-28 09:55:00,20.52,20.57,20.31,20.36,211722.0,11.7927,11.8214,11.672,11.7008,211722.0
2016-01-28 10:00:00,20.35,20.35,20.14,20.28,174159.0,11.695,11.695,11.5743,11.6548,174159.0
2016-01-28 10:05:00,20.27,20.32,20.02,20.08,168234.0,11.649,11.6778,11.5054,11.5398,168234.0
2016-01-28 10:10:00,20.08,20.21,19.9,20.13,259523.0,11.5398,11.6145,11.4364,11.5686,259523.0
2016-01-28 10:15:00,20.13,20.15,19.85,19.89,173469.0,11.5686,11.5801,11.4077,11.4306,173469.0
2016-01-28 10:20:00,19.89,19.93,19.71,19.78,380585.0,11.4306,11.4536,11.3272,11.3674,380585.0
2016-01-28 10:25:00,19.78,19.87,19.55,19.58,255297.0,11.3674,11.4192,11.2353,11.2525,255297.0
2016-01-28 10:30:00,19.58,19.7,19.55,19.67,177302.0,11.2525,11.3215,11.2353,11.3042,177302.0
2016-01-28 10:35:00,19.68,19.96,19.65,19.92,260378.0,11.31,11.4709,11.2927,11.4479,260378.0
2016-01-28 10:40:00,19.93,19.99,19.83,19.85,162249.0,11.4536,11.4881,11.3962,11.4077,162249.0
2016-01-28 10:45:00,19.85,19.98,19.76,19.97,116080.0,11.4077,11.4824,11.3559,11.4766,116080.0
2016-01-28 10:50:00,19.98,20.11,19.92,19.94,144616.0,11.4824,11.5571,11.4479,11.4594,144616.0
2016-01-28 10:55:00,19.93,20.15,19.91,20.11,186174.0,11.4536,11.5801,11.4421,11.5571,186174.0
2016-01-28 11:00:00,20.11,20.26,20.11,20.22,165556.0,11.5571,11.6433,11.5571,11.6203,165556.0
2016-01-28 11:05:00,20.23,20.39,20.22,20.38,153199.0,11.626,11.718,11.6203,11.7122,153199.0
2016-01-28 11:10:00,20.38,20.41,20.25,20.25,184357.0,11.7122,11.7295,11.6375,11.6375,184357.0
2016-01-28 11:15:00,20.26,20.35,20.21,20.23,159711.0,11.6433,11.695,11.6145,11.626,159711.0
2016-01-28 11:20:00,20.23,20.27,20.1,20.24,150949.0,11.626,11.649,11.5513,11.6318,150949.0
2016-01-28 11:25:00,20.25,20.29,19.96,19.96,200668.0,11.6375,11.6605,11.4709,11.4709,200668.0
2016-01-28 11:30:00,19.96,20.03,19.88,19.96,162671.0,11.4709,11.5111,11.4249,11.4709,162671.0
2016-01-28 11:35:00,19.96,19.97,19.8,19.87,137189.0,11.4709,11.4766,11.3789,11.4192,137189.0
2016-01-28 11:40:00,19.87,19.92,19.76,19.84,171891.0,11.4192,11.4479,11.3559,11.4019,171891.0
2016-01-28 11:45:00,19.84,19.84,19.68,19.79,150755.0,11.4019,11.4019,11.31,11.3732,150755.0
2016-01-28 11:50:00,19.79,20.0,19.78,19.98,137465.0,11.3732,11.4939,11.3674,11.4824,137465.0
2016-01-28 11:55:00,19.99,19.99,19.81,19.81,139736.0,11.4881,11.4881,11.3847,11.3847,139736.0
2016-01-28 12:00:00,19.81,19.96,19.8,19.96,110916.0,11.3847,11.4709,11.3789,11.4709,110916.0
2016-01-28 12:05:00,19.95,19.96,19.88,19.91,116497.0,11.4651,11.4709,11.4249,11.4421,116497.0
2016-01-28 12:10:00,19.91,19.96,19.85,19.9,135421.0,11.4421,11.4709,11.4077,11.4364,135421.0
2016-01-28 12:15:00,19.9,19.95,19.77,19.78,101101.0,11.4364,11.4651,11.3617,11.3674,101101.0
2016-01-28 12:20:00,19.78,19.87,19.77,19.8,120701.0,11.3674,11.4192,11.3617,11.3789,120701.0
2016-01-28 12:25:00,19.81,19.87,19.73,19.85,92387.0,11.3847,11.4192,11.3387,11.4077,92387.0
2016-01-28 12:30:00,19.85,19.94,19.8,19.93,218249.0,11.4077,11.4594,11.3789,11.4536,218249.0
2016-01-28 12:35:00,19.92,19.94,19.82,19.83,77375.0,11.4479,11.4594,11.3904,11.3962,77375.0
2016-01-28 12:40:00,19.82,19.87,19.8,19.82,60294.0,11.3904,11.4192,11.3789,11.3904,60294.0
2016-01-28 12:45:00,19.83,19.84,19.75,19.76,78609.0,11.3962,11.4019,11.3502,11.3559,78609.0
2016-01-28 12:50:00,19.76,19.81,19.69,19.7,115951.0,11.3559,11.3847,11.3157,11.3215,115951.0
2016-01-28 12:55:00,19.69,19.72,19.65,19.7,71777.0,11.3157,11.3329,11.2927,11.3215,71777.0
2016-01-28 13:00:00,19.69,19.73,19.64,19.67,72970.0,11.3157,11.3387,11.287,11.3042,72970.0
2016-01-28 13:05:00,19.67,19.76,19.67,19.76,91089.0,11.3042,11.3559,11.3042,11.3559,91089.0
2016-01-28 13:10:00,19.75,19.77,19.7,19.77,97898.0,11.3502,11.3617,11.3215,11.3617,97898.0
2016-01-28 13:15:00,19.78,19.78,19.6,19.61,106751.0,11.3674,11.3674,11.264,11.2697,106751.0
2016-01-28 13:20:00,19.61,19.67,19.53,19.58,105843.0,11.2697,11.3042,11.2238,11.2525,105843.0
2016-01-28 13:25:00,19.58,19.65,19.58,19.65,74485.0,11.2525,11.2927,11.2525,11.2927,74485.0
2016-01-28 13:30:00,19.64,19.68,19.6,19.64,100420.0,11.287,11.31,11.264,11.287,100420.0
2016-01-28 13:35:00,19.65,19.74,19.62,19.64,102075.0,11.2927,11.3444,11.2755,11.287,102075.0
2016-01-28 13:40:00,19.64,19.71,19.64,19.69,80600.0,11.287,11.3272,11.287,11.3157,80600.0
2016-01-28 13:45:00,19.69,19.74,19.67,19.69,91326.0,11.3157,11.3444,11.3042,11.3157,91326.0
2016-01-28 13:50:00,19.68,19.72,19.67,19.71,97504.0,11.31,11.3329,11.3042,11.3272,97504.0
2016-01-28 13:55:00,19.7,19.72,19.57,19.58,126557.0,11.3215,11.3329,11.2467,11.2525,126557.0
2016-01-28 14:00:00,19.57,19.68,19.56,19.68,98783.0,11.2467,11.31,11.241,11.31,98783.0
2016-01-28 14:05:00,19.68,19.71,19.64,19.66,92423.0,11.31,11.3272,11.287,11.2985,92423.0
2016-01-28 14:10:00,19.66,19.67,19.61,19.67,109659.0,11.2985,11.3042,11.2697,11.3042,109659.0
2016-01-28 14:15:00,19.67,19.7,19.57,19.58,125973.0,11.3042,11.3215,11.2467,11.2525,125973.0
2016-01-28 14:20:00,19.58,19.61,19.56,19.57,101500.0,11.2525,11.2697,11.241,11.2467,101500.0
2016-01-28 14:25:00,19.57,19.59,19.52,19.55,136392.0,11.2467,11.2582,11.218,11.2353,136392.0
2016-01-28 14:30:00,19.55,19.57,19.47,19.49,148614.0,11.2353,11.2467,11.1893,11.2008,148614.0
2016-01-28 14:35:00,19.49,19.5,19.36,19.4,153167.0,11.2008,11.2065,11.1261,11.149,153167.0
2016-01-28 14:40:00,19.4,19.43,19.32,19.34,96476.0,11.149,11.1663,11.1031,11.1146,96476.0
2016-01-28 14:45:00,19.35,19.36,19.28,19.3,625056.0,11.1203,11.1261,11.0801,11.0916,625056.0
2016-01-28 14:50:00,19.3,19.33,19.26,19.31,211470.0,11.0916,11.1088,11.0686,11.0973,211470.0
2016-01-28 14:55:00,19.31,19.32,19.24,19.32,156078.0,11.0973,11.1031,11.0571,11.1031,156078.0
2016-01-28 15:00:00,19.31,19.32,19.17,19.17,135158.0,11.0973,11.1031,11.0169,11.0169,135158.0
2016-01-28 15:05:00,19.17,19.29,19.14,19.28,265466.0,11.0169,11.0858,10.9996,11.0801,265466.0
2016-01-28 15:10:00,19.29,19.39,19.29,19.3,169164.0,11.0858,11.1433,11.0858,11.0916,169164.0
2016-01-28 15:15:00,19.3,19.31,19.16,19.16,198574.0,11.0916,11.0973,11.0111,11.0111,198574.0
2016-01-28 15:20:00,19.16,19.19,19.11,19.11,236976.0,11.0111,11.0284,10.9824,10.9824,236976.0
2016-01-28 15:25:00,19.11,19.14,19.03,19.06,223552.0,10.9824,10.9996,10.9364,10.9537,223552.0
2016-01-28 15:30:00,19.06,19.17,19.04,19.16,325082.0,10.9537,11.0169,10.9422,11.0111,325082.0
2016-01-28 15:35:00,19.16,19.25,19.15,19.25,351532.0,11.0111,11.0628,11.0054,11.0628,351532.0
2016-01-28 15:40:00,19.25,19.28,19.21,19.25,307257.0,11.0628,11.0801,11.0399,11.0628,307257.0
2016-01-28 15:45:00,19.25,19.43,19.24,19.43,434812.0,11.0628,11.1663,11.0571,11.1663,434812.0
2016-01-28 15:50:00,19.43,19.44,19.39,19.41,602223.0,11.1663,11.172,11.1433,11.1548,602223.0
2016-01-28 15:55:00,19.41,19.41,19.28,19.29,952734.0,11.1548,11.1548,11.0801,11.0858,952734.0
2016-01-29 09:30:00,19.45,19.52,19.36,19.42,189084.0,11.1778,11.218,11.1261,11.1605,189084.0
2016-01-29 09:35:00,19.42,19.43,19.26,19.32,194376.0,11.1605,11.1663,11.0686,11.1031,194376.0
2016-01-29 09:40:00,19.32,19.32,19.05,19.2,70459.0,11.1031,11.1031,10.9479,11.0341,70459.0
2016-01-29 09:45:00,19.22,19.3,19.09,19.15,187645.0,11.0456,11.0916,10.9709,11.0054,187645.0
2016-01-29 09:50:00,19.15,19.41,19.13,19.36,239268.0,11.0054,11.1548,10.9939,11.1261,239268.0
2016-01-29 09:55:00,19.36,19.54,19.26,19.32,144194.0,11.1261,11.2295,11.0686,11.1031,144194.0
2016-01-29 10:00:00,19.32,19.57,19.19,19.55,201641.0,11.1031,11.2467,11.0284,11.2353,201641.0
2016-01-29 10:05:00,19.54,19.59,19.4,19.54,207452.0,11.2295,11.2582,11.149,11.2295,207452.0
2016-01-29 10:10:00,19.54,19.55,19.45,19.51,355881.0,11.2295,11.2353,11.1778,11.2123,355881.0
2016-01-29 10:15:00,19.51,19.84,19.48,19.78,277650.0,11.2123,11.4019,11.195,11.3674,277650.0
2016-01-29 10:20:00,19.77,19.8,19.55,19.56,234107.0,11.3617,11.3789,11.2353,11.241,234107.0
2016-01-29 10:25:00,19.56,19.59,19.15,19.17,378860.0,11.241,11.2582,11.0054,11.0169,378860.0
2016-01-29 10:30:00,19.18,19.25,19.13,19.18,240608.0,11.0226,11.0628,10.9939,11.0226,240608.0
2016-01-29 10:35:00,19.18,19.26,19.16,19.18,221555.0,11.0226,11.0686,11.0111,11.0226,221555.0
2016-01-29 10:40:00,19.18,19.19,19.06,19.09,268977.0,11.0226,11.0284,10.9537,10.9709,268977.0
2016-01-29 10:45:00,19.09,19.31,19.06,19.25,107885.0,10.9709,11.0973,10.9537,11.0628,107885.0
2016-01-29 10:50:00,19.25,19.29,19.13,19.15,129535.0,11.0628,11.0858,10.9939,11.0054,129535.0
2016-01-29 10:55:00,19.15,19.21,19.11,19.2,66083.0,11.0054,11.0399,10.9824,11.0341,66083.0
2016-01-29 11:00:00,19.21,19.46,19.21,19.39,108589.0,11.0399,11.1835,11.0399,11.1433,108589.0
2016-01-29 11:05:00,19.39,19.47,19.35,19.4,67585.0,11.1433,11.1893,11.1203,11.149,67585.0
2016-01-29 11:10:00,19.41,19.46,19.23,19.24,177312.0,11.1548,11.1835,11.0514,11.0571,177312.0
2016-01-29 11:15:00,19.23,19.23,19.02,19.07,208218.0,11.0514,11.0514,10.9307,10.9594,208218.0
2016-01-29 11:20:00,19.07,19.16,19.01,19.07,152961.0,10.9594,11.0111,10.9249,10.9594,152961.0
2016-01-29 11:25:00,19.07,19.08,18.9,18.92,188947.0,10.9594,10.9651,10.8617,10.8732,188947.0
2016-01-29 11:30:00,18.92,18.97,18.73,18.81,156366.0,10.8732,10.9019,10.764,10.81,156366.0
2016-01-29 11:35:00,18.81,18.81,18.6,18.6,220720.0,10.81,10.81,10.6893,10.6893,220720.0
2016-01-29 11:40:00,18.61,18.7,18.58,18.63,189941.0,10.695,10.7468,10.6778,10.7065,189941.0
2016-01-29 11:45:00,18.64,18.82,18.64,18.78,106753.0,10.7123,10.8157,10.7123,10.7927,106753.0
2016-01-29 11:50:00,18.78,18.99,18.78,18.97,175977.0,10.7927,10.9134,10.7927,10.9019,175977.0
2016-01-29 11:55:00,18.96,18.98,18.88,18.92,109387.0,10.8962,10.9077,10.8502,10.8732,109387.0
2016-01-29 12:00:00,18.93,19.12,18.86,19.08,220944.0,10.8789,10.9881,10.8387,10.9651,220944.0
2016-01-29 12:05:00,19.08,19.19,18.99,19.01,165374.0,10.9651,11.0284,10.9134,10.9249,165374.0
2016-01-29 12:10:00,19.01,19.12,18.96,19.09,98101.0,10.9249,10.9881,10.8962,10.9709,98101.0
2016-01-29 12:15:00,19.09,19.21,19.07,19.16,120664.0,10.9709,11.0399,10.9594,11.0111,120664.0
2016-01-29 12:20:00,19.16,19.29,19.13,19.26,144397.0,11.0111,11.0858,10.9939,11.0686,144397.0
2016-01-29 12:25:00,19.27,19.36,19.2,19.2,86620.0,11.0743,11.1261,11.0341,11.0341,86620.0
2016-01-29 12:30:00,19.21,19.22,19.03,19.04,183482.0,11.0399,11.0456,10.9364,10.9422,183482.0
2016-01-29 12:35:00,19.04,19.09,19.01,19.08,76304.0,10.9422,10.9709,10.9249,10.9651,76304.0
2016-01-29 12:40:00,19.08,19.14,19.08,19.1,146600.0,10.9651,10.9996,10.9651,10.9766,146600.0
2016-01-29 12:45:00,19.09,19.14,19.05,19.05,154071.0,10.9709,10.9996,10.9479,10.9479,154071.0
2016-01-29 12:50:00,19.04,19.05,18.97,18.99,85426.0,10.9422,10.9479,10.9019,10.9134,85426.0
2016-01-29 12:55:00,18.98,19.06,18.96,19.06,96916.0,10.9077,10.9537,10.8962,10.9537,96916.0
2016-01-29 13:00:00,19.05,19.1,18.88,18.92,106501.0,10.9479,10.9766,10.8502,10.8732,106501.0
2016-01-29 13:05:00,18.92,18.98,18.8,18.86,120949.0,10.8732,10.9077,10.8042,10.8387,120949.0
2016-01-29 13:10:00,18.86,18.91,18.85,18.89,83260.0,10.8387,10.8674,10.833,10.856,83260.0
2016-01-29 13:15:00,18.88,19.04,18.86,19.03,108227.0,10.8502,10.9422,10.8387,10.9364,108227.0
2016-01-29 13:20:00,19.03,19.15,19.0,19.14,103083.0,10.9364,11.0054,10.9192,10.9996,103083.0
2016-01-29 13:25:00,19.14,19.14,19.09,19.12,106383.0,10.9996,10.9996,10.9709,10.9881,106383.0
2016-01-29 13:30:00,19.13,19.13,18.99,19.06,146474.0,10.9939,10.9939,10.9134,10.9537,146474.0
2016-01-29 13:35:00,19.05,19.12,19.02,19.11,51432.0,10.9479,10.9881,10.9307,10.9824,51432.0
2016-01-29 13:40:00,19.12,19.18,19.1,19.14,68956.0,10.9881,11.0226,10.9766,10.9996,68956.0
2016-01-29 13:45:00,19.14,19.16,19.08,19.15,89803.0,10.9996,11.0111,10.9651,11.0054,89803.0
2016-01-29 13:50:00,19.15,19.15,19.07,19.11,141705.0,11.0054,11.0054,10.9594,10.9824,141705.0
2016-01-29 13:55:00,19.11,19.11,19.02,19.06,77605.0,10.9824,10.9824,10.9307,10.9537,77605.0
2016-01-29 14:00:00,19.05,19.06,18.95,18.96,141058.0,10.9479,10.9537,10.8904,10.8962,141058.0
2016-01-29 14:05:00,18.97,18.98,18.82,18.84,90263.0,10.9019,10.9077,10.8157,10.8272,90263.0
2016-01-29 14:10:00,18.84,18.87,18.77,18.87,113021.0,10.8272,10.8445,10.787,10.8445,113021.0
2016-01-29 14:15:00,18.88,19.04,18.88,19.0,65051.0,10.8502,10.9422,10.8502,10.9192,65051.0
2016-01-29 14:20:00,19.0,19.07,18.99,19.03,68772.0,10.9192,10.9594,10.9134,10.9364,68772.0
2016-01-29 14:25:00,19.04,19.11,19.03,19.05,65651.0,10.9422,10.9824,10.9364,10.9479,65651.0
2016-01-29 14:30:00,19.04,19.09,19.02,19.03,106314.0,10.9422,10.9709,10.9307,10.9364,106314.0
2016-01-29 14:35:00,19.03,19.04,18.95,18.98,107327.0,10.9364,10.9422,10.8904,10.9077,107327.0
2016-01-29 14:40:00,18.98,19.08,18.98,19.03,71743.0,10.9077,10.9651,10.9077,10.9364,71743.0
2016-01-29 14:45:00,19.04,19.07,19.03,19.05,58263.0,10.9422,10.9594,10.9364,10.9479,58263.0
2016-01-29 14:50:00,19.06,19.1,19.04,19.07,73475.0,10.9537,10.9766,10.9422,10.9594,73475.0
2016-01-29 14:55:00,19.06,19.1,19.05,19.1,94934.0,10.9537,10.9766,10.9479,10.9766,94934.0
2016-01-29 15:00:00,19.1,19.22,19.06,19.22,171629.0,10.9766,11.0456,10.9537,11.0456,171629.0
2016-01-29 15:05:00,19.23,19.35,19.19,19.33,156869.0,11.0514,11.1203,11.0284,11.1088,156869.0
2016-01-29 15:10:00,19.34,19.39,19.26,19.34,131618.0,11.1146,11.1433,11.0686,11.1146,131618.0
2016-01-29 15:15:00,19.34,19.35,19.23,19.27,148596.0,11.1146,11.1203,11.0514,11.0743,148596.0
2016-01-29 15:20:00,19.26,19.27,19.22,19.26,75089.0,11.0686,11.0743,11.0456,11.0686,75089.0
2016-01-29 15:25:00,19.25,19.32,19.25,19.29,121149.0,11.0628,11.1031,11.0628,11.0858,121149.0
2016-01-29 15:30:00,19.28,19.29,19.18,19.18,125153.0,11.0801,11.0858,11.0226,11.0226,125153.0
2016-01-29 15:35:00,19.19,19.23,19.18,19.2,148236.0,11.0284,11.0514,11.0226,11.0341,148236.0
2016-01-29 15:40:00,19.2,19.3,19.19,19.28,279136.0,11.0341,11.0916,11.0284,11.0801,279136.0
2016-01-29 15:45:00,19.28,19.36,19.27,19.34,159425.0,11.0801,11.1261,11.0743,11.1146,159425.0
2016-01-29 15:50:00,19.34,19.34,19.27,19.29,273068.0,11.1146,11.1146,11.0743,11.0858,273068.0
2016-01-29 15:55:00,19.29,19.31,19.25,19.29,805463.0,11.0858,11.0973,11.0628,11.0858,805463.0
2016-02-01 09:30:00,18.89,19.1,18.8,18.86,173116.0,10.856,10.9766,10.8042,10.8387,173116.0
2016-02-01 09:35:00,18.88,18.91,18.54,18.6,158113.0,10.8502,10.8674,10.6548,10.6893,158113.0
2016-02-01 09:40:00,18.61,18.8,18.45,18.55,168966.0,10.695,10.8042,10.6031,10.6606,168966.0
2016-02-01 09:45:00,18.52,18.65,18.42,18.47,139780.0,10.6433,10.718,10.5858,10.6146,139780.0
2016-02-01 09:50:00,18.46,18.49,18.32,18.46,193608.0,10.6088,10.6261,10.5284,10.6088,193608.0
2016-02-01 09:55:00,18.46,18.47,18.33,18.37,203872.0,10.6088,10.6146,10.5341,10.5571,203872.0
2016-02-01 10:00:00,18.37,18.39,18.11,18.2,130170.0,10.5571,10.5686,10.4077,10.4594,130170.0
2016-02-01 10:05:00,18.19,18.68,18.19,18.66,126683.0,10.4537,10.7353,10.4537,10.7238,126683.0
2016-02-01 10:10:00,18.67,18.84,18.58,18.61,144544.0,10.7295,10.8272,10.6778,10.695,144544.0
2016-02-01 10:15:00,18.6,18.79,18.52,18.56,113966.0,10.6893,10.7985,10.6433,10.6663,113966.0
2016-02-01 10:20:00,18.56,18.69,18.48,18.49,69237.0,10.6663,10.741,10.6203,10.6261,69237.0
2016-02-01 10:25:00,18.5,18.58,18.39,18.42,104941.0,10.6318,10.6778,10.5686,10.5858,104941.0
2016-02-01 10:30:00,18.43,18.52,18.3,18.31,83638.0,10.5916,10.6433,10.5169,10.5226,83638.0
2016-02-01 10:35:00,18.31,18.56,18.31,18.55,146127.0,10.5226,10.6663,10.5226,10.6606,146127.0
2016-02-01 10:40:00,18.56,18.71,18.52,18.71,160763.0,10.6663,10.7525,10.6433,10.7525,160763.0
2016-02-01 10:45:00,18.7,18.88,18.7,18.8,106967.0,10.7468,10.8502,10.7468,10.8042,106967.0
2016-02-01 10:50:00,18.79,18.94,18.74,18.77,146958.0,10.7985,10.8847,10.7698,10.787,146958.0
2016-02-01 10:55:00,18.78,19.07,18.76,19.0,82289.0,10.7927,10.9594,10.7812,10.9192,82289.0
2016-02-01 11:00:00,18.99,19.0,18.84,18.91,110614.0,10.9134,10.9192,10.8272,10.8674,110614.0
2016-02-01 11:05:00,18.91,19.06,18.85,18.85,160151.0,10.8674,10.9537,10.833,10.833,160151.0
2016-02-01 11:10:00,18.85,18.9,18.82,18.88,169183.0,10.833,10.8617,10.8157,10.8502,169183.0
2016-02-01 11:15:00,18.89,18.91,18.66,18.69,177332.0,10.856,10.8674,10.7238,10.741,177332.0
2016-02-01 11:20:00,18.68,18.74,18.63,18.68,172160.0,10.7353,10.7698,10.7065,10.7353,172160.0
2016-02-01 11:25:00,18.67,18.75,18.61,18.62,128765.0,10.7295,10.7755,10.695,10.7008,128765.0
2016-02-01 11:30:00,18.62,18.69,18.49,18.66,144456.0,10.7008,10.741,10.6261,10.7238,144456.0
2016-02-01 11:35:00,18.67,18.76,18.64,18.74,101534.0,10.7295,10.7812,10.7123,10.7698,101534.0
2016-02-01 11:40:00,18.74,18.75,18.59,18.63,100234.0,10.7698,10.7755,10.6835,10.7065,100234.0
2016-02-01 11:45:00,18.63,18.65,18.47,18.5,102833.0,10.7065,10.718,10.6146,10.6318,102833.0
2016-02-01 11:50:00,18.5,18.5,18.43,18.47,106455.0,10.6318,10.6318,10.5916,10.6146,106455.0
2016-02-01 11:55:00,18.46,18.48,18.4,18.47,113813.0,10.6088,10.6203,10.5744,10.6146,113813.0
2016-02-01 12:00:00,18.47,18.57,18.38,18.41,179791.0,10.6146,10.6721,10.5629,10.5801,179791.0
2016-02-01 12:05:00,18.4,18.4,18.25,18.38,190095.0,10.5744,10.5744,10.4882,10.5629,190095.0
2016-02-01 12:10:00,18.37,18.51,18.35,18.4,156317.0,10.5571,10.6376,10.5456,10.5744,156317.0
2016-02-01 12:15:00,18.4,18.41,18.26,18.31,95009.0,10.5744,10.5801,10.4939,10.5226,95009.0
2016-02-01 12:20:00,18.31,18.42,18.29,18.36,75466.0,10.5226,10.5858,10.5111,10.5514,75466.0
2016-02-01 12:25:00,18.36,18.42,18.35,18.42,60561.0,10.5514,10.5858,10.5456,10.5858,60561.0
2016-02-01 12:30:00,18.41,18.43,18.32,18.33,85503.0,10.5801,10.5916,10.5284,10.5341,85503.0
2016-02-01 12:35:00,18.32,18.42,18.27,18.42,102365.0,10.5284,10.5858,10.4996,10.5858,102365.0
2016-02-01 12:40:00,18.42,18.71,18.42,18.71,219581.0,10.5858,10.7525,10.5858,10.7525,219581.0
2016-02-01 12:45:00,18.72,18.72,18.58,18.66,98674.0,10.7583,10.7583,10.6778,10.7238,98674.0
2016-02-01 12:50:00,18.67,18.67,18.47,18.5,107196.0,10.7295,10.7295,10.6146,10.6318,107196.0
2016-02-01 12:55:00,18.5,18.67,18.48,18.67,219279.0,10.6318,10.7295,10.6203,10.7295,219279.0
2016-02-01 13:00:00,18.68,18.9,18.66,18.81,204857.0,10.7353,10.8617,10.7238,10.81,204857.0
2016-02-01 13:05:00,18.81,18.83,18.73,18.77,97086.0,10.81,10.8215,10.764,10.787,97086.0
2016-02-01 13:10:00,18.75,18.84,18.75,18.79,100349.0,10.7755,10.8272,10.7755,10.7985,100349.0
2016-02-01 13:15:00,18.8,18.86,18.75,18.78,70268.0,10.8042,10.8387,10.7755,10.7927,70268.0
2016-02-01 13:20:00,18.78,18.93,18.78,18.89,137152.0,10.7927,10.8789,10.7927,10.856,137152.0
2016-02-01 13:25:00,18.88,18.9,18.79,18.87,120897.0,10.8502,10.8617,10.7985,10.8445,120897.0
2016-02-01 13:30:00,18.86,18.87,18.76,18.76,73532.0,10.8387,10.8445,10.7812,10.7812,73532.0
2016-02-01 13:35:00,18.76,18.84,18.74,18.75,103068.0,10.7812,10.8272,10.7698,10.7755,103068.0
2016-02-01 13:40:00,18.75,18.83,18.72,18.77,88925.0,10.7755,10.8215,10.7583,10.787,88925.0
2016-02-01 13:45:00,18.76,18.87,18.72,18.85,123987.0,10.7812,10.8445,10.7583,10.833,123987.0
2016-02-01 13:50:00,18.85,18.87,18.75,18.79,118431.0,10.833,10.8445,10.7755,10.7985,118431.0
2016-02-01 13:55:00,18.78,18.91,18.77,18.86,185387.0,10.7927,10.8674,10.787,10.8387,185387.0
2016-02-01 14:00:00,18.85,18.9,18.82,18.86,107982.0,10.833,10.8617,10.8157,10.8387,107982.0
2016-02-01 14:05:00,18.86,18.92,18.78,18.92,135410.0,10.8387,10.8732,10.7927,10.8732,135410.0
2016-02-01 14:10:00,18.92,19.03,18.87,18.88,185960.0,10.8732,10.9364,10.8445,10.8502,185960.0
2016-02-01 14:15:00,18.88,19.03,18.86,19.01,98683.0,10.8502,10.9364,10.8387,10.9249,98683.0
2016-02-01 14:20:00,19.01,19.15,19.0,19.13,95414.0,10.9249,11.0054,10.9192,10.9939,95414.0
2016-02-01 14:25:00,19.12,19.18,19.08,19.13,118532.0,10.9881,11.0226,10.9651,10.9939,118532.0
2016-02-01 14:30:00,19.12,19.21,19.06,19.2,104782.0,10.9881,11.0399,10.9537,11.0341,104782.0
2016-02-01 14:35:00,19.2,19.25,19.18,19.25,87245.0,11.0341,11.0628,11.0226,11.0628,87245.0
2016-02-01 14:40:00,19.26,19.36,19.24,19.25,117347.0,11.0686,11.1261,11.0571,11.0628,117347.0
2016-02-01 14:45:00,19.26,19.26,19.13,19.18,148870.0,11.0686,11.0686,10.9939,11.0226,148870.0
2016-02-01 14:50:00,19.19,19.21,19.08,19.16,77218.0,11.0284,11.0399,10.9651,11.0111,77218.0
2016-02-01 14:55:00,19.17,19.3,19.15,19.29,122617.0,11.0169,11.0916,11.0054,11.0858,122617.0
2016-02-01 15:00:00,19.28,19.4,19.26,19.31,133189.0,11.0801,11.149,11.0686,11.0973,133189.0
2016-02-01 15:05:00,19.32,19.36,19.23,19.32,139995.0,11.1031,11.1261,11.0514,11.1031,139995.0
2016-02-01 15:10:00,19.32,19.39,19.21,19.34,146542.0,11.1031,11.1433,11.0399,11.1146,146542.0
2016-02-01 15:15:00,19.36,19.57,19.33,19.56,197274.0,11.1261,11.2467,11.1088,11.241,197274.0
2016-02-01 15:20:00,19.56,19.67,19.54,19.66,152368.0,11.241,11.3042,11.2295,11.2985,152368.0
2016-02-01 15:25:00,19.66,19.71,19.64,19.67,151817.0,11.2985,11.3272,11.287,11.3042,151817.0
2016-02-01 15:30:00,19.67,19.74,19.6,19.71,167061.0,11.3042,11.3444,11.264,11.3272,167061.0
2016-02-01 15:35:00,19.71,19.78,19.65,19.66,154080.0,11.3272,11.3674,11.2927,11.2985,154080.0
2016-02-01 15:40:00,19.66,19.85,19.66,19.82,235407.0,11.2985,11.4077,11.2985,11.3904,235407.0
2016-02-01 15:45:00,19.82,19.82,19.71,19.76,209280.0,11.3904,11.3904,11.3272,11.3559,209280.0
2016-02-01 15:50:00,19.76,19.77,19.64,19.66,235311.0,11.3559,11.3617,11.287,11.2985,235311.0
2016-02-01 15:55:00,19.66,19.67,19.49,19.5,437872.0,11.2985,11.3042,11.2008,11.2065,437872.0
2016-02-02 09:30:00,18.85,18.89,18.69,18.77,131665.0,10.833,10.856,10.741,10.787,131665.0
2016-02-02 09:35:00,18.77,18.81,18.69,18.79,77763.0,10.787,10.81,10.741,10.7985,77763.0
2016-02-02 09:40:00,18.8,19.01,18.78,18.94,117226.0,10.8042,10.9249,10.7927,10.8847,117226.0
2016-02-02 09:45:00,18.93,19.1,18.86,18.86,167004.0,10.8789,10.9766,10.8387,10.8387,167004.0
2016-02-02 09:50:00,18.87,18.95,18.81,18.89,94246.0,10.8445,10.8904,10.81,10.856,94246.0
2016-02-02 09:55:00,18.88,19.14,18.85,19.05,169891.0,10.8502,10.9996,10.833,10.9479,169891.0
2016-02-02 10:00:00,19.03,19.11,18.96,19.0,110543.0,10.9364,10.9824,10.8962,10.9192,110543.0
2016-02-02 10:05:00,19.0,19.03,18.95,19.0,205871.0,10.9192,10.9364,10.8904,10.9192,205871.0
2016-02-02 10:10:00,19.0,19.01,18.83,18.88,105660.0,10.9192,10.9249,10.8215,10.8502,105660.0
2016-02-02 10:15:00,18.88,18.95,18.72,18.72,97237.0,10.8502,10.8904,10.7583,10.7583,97237.0
2016-02-02 10:20:00,18.72,18.77,18.65,18.7,105067.0,10.7583,10.787,10.718,10.7468,105067.0
2016-02-02 10:25:00,18.69,18.77,18.64,18.76,149724.0,10.741,10.787,10.7123,10.7812,149724.0
2016-02-02 10:30:00,18.75,18.81,18.63,18.64,97679.0,10.7755,10.81,10.7065,10.7123,97679.0
2016-02-02 10:35:00,18.64,18.87,18.56,18.85,155563.0,10.7123,10.8445,10.6663,10.833,155563.0
2016-02-02 10:40:00,18.84,18.95,18.73,18.85,88027.0,10.8272,10.8904,10.764,10.833,88027.0
2016-02-02 10:45:00,18.85,18.91,18.74,18.8,96747.0,10.833,10.8674,10.7698,10.8042,96747.0
2016-02-02 10:50:00,18.81,18.86,18.76,18.82,121568.0,10.81,10.8387,10.7812,10.8157,121568.0
2016-02-02 10:55:00,18.83,18.91,18.8,18.83,83387.0,10.8215,10.8674,10.8042,10.8215,83387.0
2016-02-02 11:00:00,18.83,18.97,18.82,18.9,143334.0,10.8215,10.9019,10.8157,10.8617,143334.0
2016-02-02 11:05:00,18.9,19.02,18.86,18.96,118981.0,10.8617,10.9307,10.8387,10.8962,118981.0
2016-02-02 11:10:00,18.95,19.13,18.94,19.12,162766.0,10.8904,10.9939,10.8847,10.9881,162766.0
2016-02-02 11:15:00,19.12,19.14,19.01,19.01,73083.0,10.9881,10.9996,10.9249,10.9249,73083.0
2016-02-02 11:20:00,19.01,19.2,18.99,19.2,80792.0,10.9249,11.0341,10.9134,11.0341,80792.0
2016-02-02 11:25:00,19.2,19.22,19.09,19.09,113152.0,11.0341,11.0456,10.9709,10.9709,113152.0
2016-02-02 11:30:00,19.08,19.2,19.06,19.13,138272.0,10.9651,11.0341,10.9537,10.9939,138272.0
2016-02-02 11:35:00,19.13,19.27,19.09,19.25,105233.0,10.9939,11.0743,10.9709,11.0628,105233.0
2016-02-02 11:40:00,19.25,19.29,19.22,19.24,88855.0,11.0628,11.0858,11.0456,11.0571,88855.0
2016-02-02 11:45:00,19.24,19.33,19.24,19.29,160149.0,11.0571,11.1088,11.0571,11.0858,160149.0
2016-02-02 11:50:00,19.29,19.46,19.27,19.35,208818.0,11.0858,11.1835,11.0743,11.1203,208818.0
2016-02-02 11:55:00,19.34,19.34,19.16,19.16,91640.0,11.1146,11.1146,11.0111,11.0111,91640.0
2016-02-02 12:00:00,19.15,19.16,18.98,18.98,48860.0,11.0054,11.0111,10.9077,10.9077,48860.0
2016-02-02 12:05:00,18.98,19.02,18.95,18.95,58393.0,10.9077,10.9307,10.8904,10.8904,58393.0
2016-02-02 12:10:00,18.95,19.01,18.94,18.99,77819.0,10.8904,10.9249,10.8847,10.9134,77819.0
2016-02-02 12:15:00,18.99,19.08,18.97,19.07,118323.0,10.9134,10.9651,10.9019,10.9594,118323.0
2016-02-02 12:20:00,19.07,19.16,19.05,19.13,64621.0,10.9594,11.0111,10.9479,10.9939,64621.0
2016-02-02 12:25:00,19.13,19.15,19.09,19.15,48912.0,10.9939,11.0054,10.9709,11.0054,48912.0
2016-02-02 12:30:00,19.15,19.16,19.02,19.04,75666.0,11.0054,11.0111,10.9307,10.9422,75666.0
2016-02-02 12:35:00,19.04,19.15,19.02,19.12,52545.0,10.9422,11.0054,10.9307,10.9881,52545.0
2016-02-02 12:40:00,19.11,19.17,19.1,19.14,72353.0,10.9824,11.0169,10.9766,10.9996,72353.0
2016-02-02 12:45:00,19.15,19.17,19.07,19.07,43813.0,11.0054,11.0169,10.9594,10.9594,43813.0
2016-02-02 12:50:00,19.06,19.06,19.01,19.02,45813.0,10.9537,10.9537,10.9249,10.9307,45813.0
2016-02-02 12:55:00,19.02,19.03,18.93,18.98,56301.0,10.9307,10.9364,10.8789,10.9077,56301.0
2016-02-02 13:00:00,18.99,19.01,18.94,18.98,56757.0,10.9134,10.9249,10.8847,10.9077,56757.0
2016-02-02 13:05:00,18.97,19.02,18.91,18.94,53271.0,10.9019,10.9307,10.8674,10.8847,53271.0
2016-02-02 13:10:00,18.95,18.97,18.87,18.87,49748.0,10.8904,10.9019,10.8445,10.8445,49748.0
2016-02-02 13:15:00,18.88,18.93,18.82,18.91,36179.0,10.8502,10.8789,10.8157,10.8674,36179.0
2016-02-02 13:20:00,18.91,18.93,18.83,18.84,65227.0,10.8674,10.8789,10.8215,10.8272,65227.0
2016-02-02 13:25:00,18.84,18.92,18.83,18.91,50918.0,10.8272,10.8732,10.8215,10.8674,50918.0
2016-02-02 13:30:00,18.91,18.91,18.83,18.87,35933.0,10.8674,10.8674,10.8215,10.8445,35933.0
2016-02-02 13:35:00,18.87,18.87,18.79,18.81,52704.0,10.8445,10.8445,10.7985,10.81,52704.0
2016-02-02 13:40:00,18.8,18.81,18.71,18.78,85697.0,10.8042,10.81,10.7525,10.7927,85697.0
2016-02-02 13:45:00,18.78,18.81,18.73,18.78,72618.0,10.7927,10.81,10.764,10.7927,72618.0
2016-02-02 13:50:00,18.78,18.8,18.72,18.78,69096.0,10.7927,10.8042,10.7583,10.7927,69096.0
2016-02-02 13:55:00,18.79,18.87,18.75,18.77,67432.0,10.7985,10.8445,10.7755,10.787,67432.0
2016-02-02 14:00:00,18.77,18.89,18.77,18.83,57590.0,10.787,10.856,10.787,10.8215,57590.0
2016-02-02 14:05:00,18.83,18.89,18.81,18.83,47807.0,10.8215,10.856,10.81,10.8215,47807.0
2016-02-02 14:10:00,18.82,18.83,18.73,18.8,76208.0,10.8157,10.8215,10.764,10.8042,76208.0
2016-02-02 14:15:00,18.8,18.88,18.79,18.81,74649.0,10.8042,10.8502,10.7985,10.81,74649.0
2016-02-02 14:20:00,18.81,18.84,18.7,18.74,86970.0,10.81,10.8272,10.7468,10.7698,86970.0
2016-02-02 14:25:00,18.73,18.76,18.66,18.66,163563.0,10.764,10.7812,10.7238,10.7238,163563.0
2016-02-02 14:30:00,18.67,18.76,18.66,18.75,88664.0,10.7295,10.7812,10.7238,10.7755,88664.0
2016-02-02 14:35:00,18.76,18.81,18.73,18.77,119522.0,10.7812,10.81,10.764,10.787,119522.0
2016-02-02 14:40:00,18.78,18.81,18.74,18.76,92948.0,10.7927,10.81,10.7698,10.7812,92948.0
2016-02-02 14:45:00,18.74,18.78,18.72,18.73,118085.0,10.7698,10.7927,10.7583,10.764,118085.0
2016-02-02 14:50:00,18.72,18.72,18.62,18.62,122677.0,10.7583,10.7583,10.7008,10.7008,122677.0
2016-02-02 14:55:00,18.63,18.64,18.58,18.58,73038.0,10.7065,10.7123,10.6778,10.6778,73038.0
2016-02-02 15:00:00,18.59,18.61,18.57,18.6,151266.0,10.6835,10.695,10.6721,10.6893,151266.0
2016-02-02 15:05:00,18.6,18.62,18.5,18.51,213036.0,10.6893,10.7008,10.6318,10.6376,213036.0
2016-02-02 15:10:00,18.51,18.6,18.51,18.54,212890.0,10.6376,10.6893,10.6376,10.6548,212890.0
2016-02-02 15:15:00,18.54,18.62,18.51,18.58,188020.0,10.6548,10.7008,10.6376,10.6778,188020.0
2016-02-02 15:20:00,18.58,18.59,18.51,18.57,145148.0,10.6778,10.6835,10.6376,10.6721,145148.0
2016-02-02 15:25:00,18.57,18.7,18.54,18.67,243847.0,10.6721,10.7468,10.6548,10.7295,243847.0
2016-02-02 15:30:00,18.66,18.72,18.65,18.67,97357.0,10.7238,10.7583,10.718,10.7295,97357.0
2016-02-02 15:35:00,18.67,18.73,18.61,18.7,111106.0,10.7295,10.764,10.695,10.7468,111106.0
2016-02-02 15:40:00,18.71,18.76,18.68,18.68,126443.0,10.7525,10.7812,10.7353,10.7353,126443.0
2016-02-02 15:45:00,18.69,18.75,18.63,18.75,135192.0,10.741,10.7755,10.7065,10.7755,135192.0
2016-02-02 15:50:00,18.74,18.75,18.67,18.7,298966.0,10.7698,10.7755,10.7295,10.7468,298966.0
2016-02-02 15:55:00,18.7,18.71,18.65,18.68,543399.0,10.7468,10.7525,10.718,10.7353,543399.0
2016-02-03 09:30:00,19.02,19.23,18.82,18.86,143905.0,10.9307,11.0514,10.8157,10.8387,143905.0
2016-02-03 09:35:00,18.85,18.85,18.63,18.65,106572.0,10.833,10.833,10.7065,10.718,106572.0
2016-02-03 09:40:00,18.65,18.71,18.45,18.47,152192.0,10.718,10.7525,10.6031,10.6146,152192.0
2016-02-03 09:45:00,18.47,18.55,18.41,18.53,169728.0,10.6146,10.6606,10.5801,10.6491,169728.0
2016-02-03 09:50:00,18.53,18.61,18.37,18.45,202855.0,10.6491,10.695,10.5571,10.6031,202855.0
2016-02-03 09:55:00,18.42,18.45,18.31,18.31,79748.0,10.5858,10.6031,10.5226,10.5226,79748.0
2016-02-03 10:00:00,18.3,18.36,18.21,18.31,80349.0,10.5169,10.5514,10.4652,10.5226,80349.0
2016-02-03 10:05:00,18.29,18.45,18.25,18.33,96304.0,10.5111,10.6031,10.4882,10.5341,96304.0
2016-02-03 10:10:00,18.32,18.36,18.08,18.11,217977.0,10.5284,10.5514,10.3905,10.4077,217977.0
2016-02-03 10:15:00,18.11,18.15,17.75,17.79,220576.0,10.4077,10.4307,10.2008,10.2238,220576.0
2016-02-03 10:20:00,17.8,17.8,17.52,17.65,319077.0,10.2295,10.2295,10.0686,10.1433,319077.0
2016-02-03 10:25:00,17.65,17.66,17.3,17.36,277511.0,10.1433,10.1491,9.9422,9.9767,277511.0
2016-02-03 10:30:00,17.34,17.34,16.98,17.13,470446.0,9.9652,9.9652,9.7583,9.8445,470446.0
2016-02-03 10:35:00,17.13,17.42,17.03,17.35,415038.0,9.8445,10.0112,9.787,9.9709,415038.0
2016-02-03 10:40:00,17.35,17.39,17.16,17.34,342838.0,9.9709,9.9939,9.8617,9.9652,342838.0
2016-02-03 10:45:00,17.35,17.35,17.11,17.25,491905.0,9.9709,9.9709,9.833,9.9135,491905.0
2016-02-03 10:50:00,17.25,17.44,17.16,17.38,527759.0,9.9135,10.0226,9.8617,9.9882,527759.0
2016-02-03 10:55:00,17.38,17.68,17.37,17.65,363343.0,9.9882,10.1606,9.9824,10.1433,363343.0
2016-02-03 11:00:00,17.64,17.83,17.64,17.77,249378.0,10.1376,10.2468,10.1376,10.2123,249378.0
2016-02-03 11:05:00,17.76,17.85,17.69,17.73,185683.0,10.2066,10.2583,10.1663,10.1893,185683.0
2016-02-03 11:10:00,17.72,18.0,17.66,17.98,190616.0,10.1836,10.3445,10.1491,10.333,190616.0
2016-02-03 11:15:00,17.99,18.27,17.97,18.21,147183.0,10.3387,10.4996,10.3272,10.4652,147183.0
2016-02-03 11:20:00,18.21,18.31,18.11,18.12,137970.0,10.4652,10.5226,10.4077,10.4134,137970.0
2016-02-03 11:25:00,18.13,18.26,18.1,18.12,170221.0,10.4192,10.4939,10.4019,10.4134,170221.0
2016-02-03 11:30:00,18.11,18.17,17.89,17.96,182307.0,10.4077,10.4422,10.2813,10.3215,182307.0
2016-02-03 11:35:00,17.96,18.09,17.92,18.03,312247.0,10.3215,10.3962,10.2985,10.3617,312247.0
2016-02-03 11:40:00,18.04,18.24,18.04,18.19,150840.0,10.3675,10.4824,10.3675,10.4537,150840.0
2016-02-03 11:45:00,18.2,18.26,18.13,18.15,127584.0,10.4594,10.4939,10.4192,10.4307,127584.0
2016-02-03 11:50:00,18.16,18.25,18.06,18.13,110510.0,10.4364,10.4882,10.379,10.4192,110510.0
2016-02-03 11:55:00,18.13,18.21,18.09,18.21,66350.0,10.4192,10.4652,10.3962,10.4652,66350.0
2016-02-03 12:00:00,18.2,18.34,18.19,18.28,100125.0,10.4594,10.5399,10.4537,10.5054,100125.0
2016-02-03 12:05:00,18.28,18.35,18.19,18.3,76098.0,10.5054,10.5456,10.4537,10.5169,76098.0
2016-02-03 12:10:00,18.31,18.33,18.16,18.23,90252.0,10.5226,10.5341,10.4364,10.4767,90252.0
2016-02-03 12:15:00,18.24,18.34,18.21,18.32,109153.0,10.4824,10.5399,10.4652,10.5284,109153.0
2016-02-03 12:20:00,18.3,18.36,18.24,18.29,156959.0,10.5169,10.5514,10.4824,10.5111,156959.0
2016-02-03 12:25:00,18.29,18.32,18.24,18.26,157768.0,10.5111,10.5284,10.4824,10.4939,157768.0
2016-02-03 12:30:00,18.26,18.26,18.09,18.12,56283.0,10.4939,10.4939,10.3962,10.4134,56283.0
2016-02-03 12:35:00,18.12,18.29,18.12,18.21,117294.0,10.4134,10.5111,10.4134,10.4652,117294.0
2016-02-03 12:40:00,18.19,18.25,18.11,18.13,53827.0,10.4537,10.4882,10.4077,10.4192,53827.0
2016-02-03 12:45:00,18.15,18.24,18.13,18.22,89501.0,10.4307,10.4824,10.4192,10.4709,89501.0
2016-02-03 12:50:00,18.23,18.3,18.17,18.3,94612.0,10.4767,10.5169,10.4422,10.5169,94612.0
2016-02-03 12:55:00,18.3,18.5,18.3,18.47,72022.0,10.5169,10.6318,10.5169,10.6146,72022.0
2016-02-03 13:00:00,18.46,18.59,18.44,18.52,74691.0,10.6088,10.6835,10.5973,10.6433,74691.0
2016-02-03 13:05:00,18.54,18.6,18.51,18.51,128511.0,10.6548,10.6893,10.6376,10.6376,128511.0
2016-02-03 13:10:00,18.5,18.55,18.38,18.39,75602.0,10.6318,10.6606,10.5629,10.5686,75602.0
2016-02-03 13:15:00,18.4,18.52,18.4,18.46,64854.0,10.5744,10.6433,10.5744,10.6088,64854.0
2016-02-03 13:20:00,18.46,18.48,18.35,18.46,63310.0,10.6088,10.6203,10.5456,10.6088,63310.0
2016-02-03 13:25:00,18.46,18.49,18.39,18.4,41146.0,10.6088,10.6261,10.5686,10.5744,41146.0
2016-02-03 13:30:00,18.39,18.41,18.3,18.35,70119.0,10.5686,10.5801,10.5169,10.5456,70119.0
2016-02-03 13:35:00,18.35,18.36,18.23,18.25,63433.0,10.5456,10.5514,10.4767,10.4882,63433.0
2016-02-03 13:40:00,18.25,18.29,18.21,18.23,71949.0,10.4882,10.5111,10.4652,10.4767,71949.0
2016-02-03 13:45:00,18.23,18.26,18.2,18.23,51489.0,10.4767,10.4939,10.4594,10.4767,51489.0
2016-02-03 13:50:00,18.23,18.29,18.21,18.21,86735.0,10.4767,10.5111,10.4652,10.4652,86735.0
2016-02-03 13:55:00,18.19,18.23,18.14,18.17,55107.0,10.4537,10.4767,10.4249,10.4422,55107.0
2016-02-03 14:00:00,18.17,18.33,18.17,18.31,60131.0,10.4422,10.5341,10.4422,10.5226,60131.0
2016-02-03 14:05:00,18.3,18.39,18.25,18.29,64577.0,10.5169,10.5686,10.4882,10.5111,64577.0
2016-02-03 14:10:00,18.28,18.33,18.18,18.19,132572.0,10.5054,10.5341,10.4479,10.4537,132572.0
2016-02-03 14:15:00,18.19,18.25,18.05,18.05,113431.0,10.4537,10.4882,10.3732,10.3732,113431.0
2016-02-03 14:20:00,18.05,18.17,18.01,18.16,166587.0,10.3732,10.4422,10.3502,10.4364,166587.0
2016-02-03 14:25:00,18.11,18.25,18.1,18.24,229844.0,10.4077,10.4882,10.4019,10.4824,229844.0
2016-02-03 14:30:00,18.23,18.29,18.18,18.18,112088.0,10.4767,10.5111,10.4479,10.4479,112088.0
2016-02-03 14:35:00,18.18,18.21,18.12,18.19,193542.0,10.4479,10.4652,10.4134,10.4537,193542.0
2016-02-03 14:40:00,18.2,18.39,18.17,18.38,223692.0,10.4594,10.5686,10.4422,10.5629,223692.0
2016-02-03 14:45:00,18.39,18.47,18.37,18.42,136274.0,10.5686,10.6146,10.5571,10.5858,136274.0
2016-02-03 14:50:00,18.42,18.44,18.33,18.43,126405.0,10.5858,10.5973,10.5341,10.5916,126405.0
2016-02-03 14:55:00,18.44,18.54,18.43,18.51,104890.0,10.5973,10.6548,10.5916,10.6376,104890.0
2016-02-03 15:00:00,18.51,18.57,18.46,18.47,106627.0,10.6376,10.6721,10.6088,10.6146,106627.0
2016-02-03 15:05:00,18.46,18.56,18.44,18.49,160270.0,10.6088,10.6663,10.5973,10.6261,160270.0
2016-02-03 15:10:00,18.5,18.6,18.44,18.51,148829.0,10.6318,10.6893,10.5973,10.6376,148829.0
2016-02-03 15:15:00,18.51,18.51,18.39,18.44,144478.0,10.6376,10.6376,10.5686,10.5973,144478.0
2016-02-03 15:20:00,18.43,18.46,18.32,18.35,147390.0,10.5916,10.6088,10.5284,10.5456,147390.0
2016-02-03 15:25:00,18.34,18.42,18.27,18.28,131492.0,10.5399,10.5858,10.4996,10.5054,131492.0
2016-02-03 15:30:00,18.28,18.32,18.22,18.26,232795.0,10.5054,10.5284,10.4709,10.4939,232795.0
2016-02-03 15:35:00,18.26,18.27,18.15,18.23,185437.0,10.4939,10.4996,10.4307,10.4767,185437.0
2016-02-03 15:40:00,18.22,18.37,18.2,18.35,246843.0,10.4709,10.5571,10.4594,10.5456,246843.0
2016-02-03 15:45:00,18.35,18.42,18.29,18.29,253700.0,10.5456,10.5858,10.5111,10.5111,253700.0
2016-02-03 15:50:00,18.3,18.42,18.29,18.4,222335.0,10.5169,10.5858,10.5111,10.5744,222335.0
2016-02-03 15:55:00,18.4,18.43,18.35,18.42,607786.0,10.5744,10.5916,10.5456,10.5858,607786.0
2016-02-04 09:30:00,18.53,18.7,18.42,18.58,140616.0,10.6491,10.7468,10.5858,10.6778,140616.0
2016-02-04 09:35:00,18.57,18.65,18.24,18.36,160667.0,10.6721,10.718,10.4824,10.5514,160667.0
2016-02-04 09:40:00,18.34,18.52,18.23,18.28,69546.0,10.5399,10.6433,10.4767,10.5054,69546.0
2016-02-04 09:45:00,18.28,18.41,18.1,18.32,118411.0,10.5054,10.5801,10.4019,10.5284,118411.0
2016-02-04 09:50:00,18.33,18.43,18.23,18.38,167738.0,10.5341,10.5916,10.4767,10.5629,167738.0
2016-02-04 09:55:00,18.37,18.48,18.23,18.41,128911.0,10.5571,10.6203,10.4767,10.5801,128911.0
2016-02-04 10:00:00,18.41,18.47,18.27,18.38,112014.0,10.5801,10.6146,10.4996,10.5629,112014.0
2016-02-04 10:05:00,18.37,18.62,18.37,18.59,141371.0,10.5571,10.7008,10.5571,10.6835,141371.0
2016-02-04 10:10:00,18.58,18.72,18.46,18.68,131351.0,10.6778,10.7583,10.6088,10.7353,131351.0
2016-02-04 10:15:00,18.68,18.86,18.67,18.84,166845.0,10.7353,10.8387,10.7295,10.8272,166845.0
2016-02-04 10:20:00,18.83,18.94,18.77,18.83,201569.0,10.8215,10.8847,10.787,10.8215,201569.0
2016-02-04 10:25:00,18.84,19.05,18.84,18.96,146788.0,10.8272,10.9479,10.8272,10.8962,146788.0
2016-02-04 10:30:00,18.93,19.11,18.92,19.08,151298.0,10.8789,10.9824,10.8732,10.9651,151298.0
2016-02-04 10:35:00,19.07,19.09,18.92,18.96,121209.0,10.9594,10.9709,10.8732,10.8962,121209.0
2016-02-04 10:40:00,18.97,19.02,18.88,18.89,131307.0,10.9019,10.9307,10.8502,10.856,131307.0
2016-02-04 10:45:00,18.9,18.92,18.69,18.77,136776.0,10.8617,10.8732,10.741,10.787,136776.0
2016-02-04 10:50:00,18.79,18.87,18.63,18.76,128837.0,10.7985,10.8445,10.7065,10.7812,128837.0
2016-02-04 10:55:00,18.77,18.82,18.61,18.73,158810.0,10.787,10.8157,10.695,10.764,158810.0
2016-02-04 11:00:00,18.73,18.73,18.45,18.45,123357.0,10.764,10.764,10.6031,10.6031,123357.0
2016-02-04 11:05:00,18.45,18.48,18.33,18.39,195385.0,10.6031,10.6203,10.5341,10.5686,195385.0
2016-02-04 11:10:00,18.39,18.4,18.25,18.28,185742.0,10.5686,10.5744,10.4882,10.5054,185742.0
2016-02-04 11:15:00,18.28,18.32,18.16,18.2,163785.0,10.5054,10.5284,10.4364,10.4594,163785.0
2016-02-04 11:20:00,18.21,18.37,18.19,18.28,126050.0,10.4652,10.5571,10.4537,10.5054,126050.0
2016-02-04 11:25:00,18.28,18.37,18.09,18.12,255276.0,10.5054,10.5571,10.3962,10.4134,255276.0
2016-02-04 11:30:00,18.1,18.12,18.01,18.11,98509.0,10.4019,10.4134,10.3502,10.4077,98509.0
2016-02-04 11:35:00,18.11,18.22,18.05,18.09,76446.0,10.4077,10.4709,10.3732,10.3962,76446.0
2016-02-04 11:40:00,18.1,18.15,17.94,17.96,120991.0,10.4019,10.4307,10.31,10.3215,120991.0
2016-02-04 11:45:00,17.96,17.99,17.8,17.89,147602.0,10.3215,10.3387,10.2295,10.2813,147602.0
2016-02-04 11:50:00,17.89,18.06,17.89,17.96,158577.0,10.2813,10.379,10.2813,10.3215,158577.0
2016-02-04 11:55:00,17.96,18.09,17.89,18.0,158091.0,10.3215,10.3962,10.2813,10.3445,158091.0
2016-02-04 12:00:00,18.01,18.15,17.96,18.09,119604.0,10.3502,10.4307,10.3215,10.3962,119604.0
2016-02-04 12:05:00,18.1,18.23,18.06,18.18,133445.0,10.4019,10.4767,10.379,10.4479,133445.0
2016-02-04 12:10:00,18.18,18.2,17.94,17.95,137644.0,10.4479,10.4594,10.31,10.3157,137644.0
2016-02-04 12:15:00,17.95,18.08,17.95,18.05,84498.0,10.3157,10.3905,10.3157,10.3732,84498.0
2016-02-04 12:20:00,18.06,18.09,17.93,17.94,92723.0,10.379,10.3962,10.3042,10.31,92723.0
2016-02-04 12:25:00,17.94,18.06,17.86,18.03,87232.0,10.31,10.379,10.264,10.3617,87232.0
2016-02-04 12:30:00,18.02,18.04,17.96,18.03,50488.0,10.356,10.3675,10.3215,10.3617,50488.0
2016-02-04 12:35:00,18.04,18.27,18.03,18.17,130573.0,10.3675,10.4996,10.3617,10.4422,130573.0
2016-02-04 12:40:00,18.17,18.27,18.11,18.16,83203.0,10.4422,10.4996,10.4077,10.4364,83203.0
2016-02-04 12:45:00,18.16,18.28,18.1,18.28,98137.0,10.4364,10.5054,10.4019,10.5054,98137.0
2016-02-04 12:50:00,18.27,18.36,18.1,18.18,79733.0,10.4996,10.5514,10.4019,10.4479,79733.0
2016-02-04 12:55:00,18.16,18.25,18.14,18.19,94829.0,10.4364,10.4882,10.4249,10.4537,94829.0
2016-02-04 13:00:00,18.17,18.32,18.14,18.31,138803.0,10.4422,10.5284,10.4249,10.5226,138803.0
2016-02-04 13:05:00,18.32,18.38,18.25,18.32,89113.0,10.5284,10.5629,10.4882,10.5284,89113.0
2016-02-04 13:10:00,18.3,18.39,18.18,18.18,72222.0,10.5169,10.5686,10.4479,10.4479,72222.0
2016-02-04 13:15:00,18.18,18.3,18.17,18.18,83694.0,10.4479,10.5169,10.4422,10.4479,83694.0
2016-02-04 13:20:00,18.17,18.23,18.12,18.15,82421.0,10.4422,10.4767,10.4134,10.4307,82421.0
2016-02-04 13:25:00,18.15,18.22,18.13,18.15,60564.0,10.4307,10.4709,10.4192,10.4307,60564.0
2016-02-04 13:30:00,18.15,18.25,18.15,18.22,86862.0,10.4307,10.4882,10.4307,10.4709,86862.0
2016-02-04 13:35:00,18.22,18.44,18.2,18.23,144449.0,10.4709,10.5973,10.4594,10.4767,144449.0
2016-02-04 13:40:00,18.23,18.24,18.11,18.16,107164.0,10.4767,10.4824,10.4077,10.4364,107164.0
2016-02-04 13:45:00,18.17,18.18,18.03,18.06,78683.0,10.4422,10.4479,10.3617,10.379,78683.0
2016-02-04 13:50:00,18.07,18.1,17.98,18.07,119438.0,10.3847,10.4019,10.333,10.3847,119438.0
2016-02-04 13:55:00,18.07,18.18,18.03,18.17,75243.0,10.3847,10.4479,10.3617,10.4422,75243.0
2016-02-04 14:00:00,18.16,18.2,18.11,18.12,80747.0,10.4364,10.4594,10.4077,10.4134,80747.0
2016-02-04 14:05:00,18.12,18.3,18.11,18.29,114934.0,10.4134,10.5169,10.4077,10.5111,114934.0
2016-02-04 14:10:00,18.29,18.47,18.27,18.46,88109.0,10.5111,10.6146,10.4996,10.6088,88109.0
2016-02-04 14:15:00,18.46,18.52,18.4,18.5,94195.0,10.6088,10.6433,10.5744,10.6318,94195.0
2016-02-04 14:20:00,18.49,18.51,18.43,18.45,84481.0,10.6261,10.6376,10.5916,10.6031,84481.0
2016-02-04 14:25:00,18.45,18.5,18.41,18.43,62370.0,10.6031,10.6318,10.5801,10.5916,62370.0
2016-02-04 14:30:00,18.42,18.52,18.4,18.49,108479.0,10.5858,10.6433,10.5744,10.6261,108479.0
2016-02-04 14:35:00,18.5,18.53,18.41,18.45,122435.0,10.6318,10.6491,10.5801,10.6031,122435.0
2016-02-04 14:40:00,18.45,18.48,18.4,18.43,61486.0,10.6031,10.6203,10.5744,10.5916,61486.0
2016-02-04 14:45:00,18.43,18.48,18.41,18.48,71078.0,10.5916,10.6203,10.5801,10.6203,71078.0
2016-02-04 14:50:00,18.47,18.55,18.46,18.52,98851.0,10.6146,10.6606,10.6088,10.6433,98851.0
2016-02-04 14:55:00,18.52,18.64,18.5,18.62,73086.0,10.6433,10.7123,10.6318,10.7008,73086.0
2016-02-04 15:00:00,18.62,18.63,18.52,18.54,94367.0,10.7008,10.7065,10.6433,10.6548,94367.0
2016-02-04 15:05:00,18.54,18.58,18.47,18.53,98636.0,10.6548,10.6778,10.6146,10.6491,98636.0
2016-02-04 15:10:00,18.54,18.64,18.5,18.63,140506.0,10.6548,10.7123,10.6318,10.7065,140506.0
2016-02-04 15:15:00,18.63,18.64,18.5,18.52,114502.0,10.7065,10.7123,10.6318,10.6433,114502.0
2016-02-04 15:20:00,18.52,18.6,18.49,18.57,88702.0,10.6433,10.6893,10.6261,10.6721,88702.0
2016-02-04 15:25:00,18.56,18.66,18.52,18.6,118484.0,10.6663,10.7238,10.6433,10.6893,118484.0
2016-02-04 15:30:00,18.61,18.68,18.55,18.59,137630.0,10.695,10.7353,10.6606,10.6835,137630.0
2016-02-04 15:35:00,18.6,18.71,18.58,18.67,129157.0,10.6893,10.7525,10.6778,10.7295,129157.0
2016-02-04 15:40:00,18.67,18.74,18.63,18.73,181611.0,10.7295,10.7698,10.7065,10.764,181611.0
2016-02-04 15:45:00,18.73,18.75,18.67,18.67,190465.0,10.764,10.7755,10.7295,10.7295,190465.0
2016-02-04 15:50:00,18.68,18.79,18.67,18.78,278034.0,10.7353,10.7985,10.7295,10.7927,278034.0
2016-02-04 15:55:00,18.79,18.79,18.72,18.75,385932.0,10.7985,10.7985,10.7583,10.7755,385932.0
2016-02-05 09:30:00,18.51,18.57,18.16,18.17,99573.0,10.6376,10.6721,10.4364,10.4422,99573.0
2016-02-05 09:35:00,18.16,18.27,18.06,18.26,146755.0,10.4364,10.4996,10.379,10.4939,146755.0
2016-02-05 09:40:00,18.23,18.24,18.0,18.03,93118.0,10.4767,10.4824,10.3445,10.3617,93118.0
2016-02-05 09:45:00,18.03,18.21,17.95,18.15,134593.0,10.3617,10.4652,10.3157,10.4307,134593.0
2016-02-05 09:50:00,18.15,18.36,18.14,18.26,97910.0,10.4307,10.5514,10.4249,10.4939,97910.0
2016-02-05 09:55:00,18.25,18.4,18.16,18.19,117276.0,10.4882,10.5744,10.4364,10.4537,117276.0
2016-02-05 10:00:00,18.19,18.31,18.09,18.26,133521.0,10.4537,10.5226,10.3962,10.4939,133521.0
2016-02-05 10:05:00,18.25,18.25,17.85,17.85,159016.0,10.4882,10.4882,10.2583,10.2583,159016.0
2016-02-05 10:10:00,17.86,18.16,17.83,18.0,78182.0,10.264,10.4364,10.2468,10.3445,78182.0
2016-02-05 10:15:00,17.96,18.2,17.91,18.14,105967.0,10.3215,10.4594,10.2928,10.4249,105967.0
2016-02-05 10:20:00,18.13,18.22,17.96,18.04,143684.0,10.4192,10.4709,10.3215,10.3675,143684.0
2016-02-05 10:25:00,18.02,18.07,17.9,17.98,86033.0,10.356,10.3847,10.287,10.333,86033.0
2016-02-05 10:30:00,17.97,18.08,17.86,18.03,104633.0,10.3272,10.3905,10.264,10.3617,104633.0
2016-02-05 10:35:00,18.03,18.2,18.0,18.1,84266.0,10.3617,10.4594,10.3445,10.4019,84266.0
2016-02-05 10:40:00,18.1,18.24,18.09,18.16,123314.0,10.4019,10.4824,10.3962,10.4364,123314.0
2016-02-05 10:45:00,18.16,18.16,17.98,17.98,116431.0,10.4364,10.4364,10.333,10.333,116431.0
2016-02-05 10:50:00,17.98,18.06,17.81,17.87,153737.0,10.333,10.379,10.2353,10.2698,153737.0
2016-02-05 10:55:00,17.87,17.96,17.78,17.85,104895.0,10.2698,10.3215,10.218,10.2583,104895.0
2016-02-05 11:00:00,17.85,17.88,17.67,17.68,96850.0,10.2583,10.2755,10.1548,10.1606,96850.0
2016-02-05 11:05:00,17.68,17.76,17.59,17.65,136270.0,10.1606,10.2066,10.1089,10.1433,136270.0
2016-02-05 11:10:00,17.65,17.85,17.6,17.73,122925.0,10.1433,10.2583,10.1146,10.1893,122925.0
2016-02-05 11:15:00,17.75,17.84,17.69,17.77,87163.0,10.2008,10.2525,10.1663,10.2123,87163.0
2016-02-05 11:20:00,17.77,17.9,17.64,17.66,100507.0,10.2123,10.287,10.1376,10.1491,100507.0
2016-02-05 11:25:00,17.66,17.67,17.56,17.57,152481.0,10.1491,10.1548,10.0916,10.0974,152481.0
2016-02-05 11:30:00,17.58,17.62,17.47,17.54,146843.0,10.1031,10.1261,10.0399,10.0801,146843.0
2016-02-05 11:35:00,17.54,17.63,17.4,17.55,96561.0,10.0801,10.1318,9.9997,10.0859,96561.0
2016-02-05 11:40:00,17.54,17.65,17.54,17.63,96499.0,10.0801,10.1433,10.0801,10.1318,96499.0
2016-02-05 11:45:00,17.63,17.72,17.6,17.68,76221.0,10.1318,10.1836,10.1146,10.1606,76221.0
2016-02-05 11:50:00,17.68,17.78,17.64,17.77,77783.0,10.1606,10.218,10.1376,10.2123,77783.0
2016-02-05 11:55:00,17.77,17.78,17.69,17.77,46176.0,10.2123,10.218,10.1663,10.2123,46176.0
2016-02-05 12:00:00,17.77,17.84,17.6,17.66,100898.0,10.2123,10.2525,10.1146,10.1491,100898.0
2016-02-05 12:05:00,17.65,17.77,17.6,17.67,58660.0,10.1433,10.2123,10.1146,10.1548,58660.0
2016-02-05 12:10:00,17.67,17.68,17.5,17.57,92529.0,10.1548,10.1606,10.0571,10.0974,92529.0
2016-02-05 12:15:00,17.58,17.63,17.48,17.54,63089.0,10.1031,10.1318,10.0456,10.0801,63089.0
2016-02-05 12:20:00,17.53,17.73,17.52,17.73,61306.0,10.0744,10.1893,10.0686,10.1893,61306.0
2016-02-05 12:25:00,17.73,17.75,17.56,17.58,49869.0,10.1893,10.2008,10.0916,10.1031,49869.0
2016-02-05 12:30:00,17.57,17.58,17.47,17.47,70537.0,10.0974,10.1031,10.0399,10.0399,70537.0
2016-02-05 12:35:00,17.48,17.55,17.46,17.51,57901.0,10.0456,10.0859,10.0341,10.0629,57901.0
2016-02-05 12:40:00,17.5,17.53,17.36,17.39,66120.0,10.0571,10.0744,9.9767,9.9939,66120.0
2016-02-05 12:45:00,17.38,17.45,17.35,17.42,62799.0,9.9882,10.0284,9.9709,10.0112,62799.0
2016-02-05 12:50:00,17.41,17.43,17.37,17.38,48689.0,10.0054,10.0169,9.9824,9.9882,48689.0
2016-02-05 12:55:00,17.38,17.41,17.31,17.41,77345.0,9.9882,10.0054,9.9479,10.0054,77345.0
2016-02-05 13:00:00,17.41,17.51,17.4,17.44,78343.0,10.0054,10.0629,9.9997,10.0226,78343.0
2016-02-05 13:05:00,17.44,17.47,17.41,17.47,61465.0,10.0226,10.0399,10.0054,10.0399,61465.0
2016-02-05 13:10:00,17.47,17.48,17.34,17.34,53428.0,10.0399,10.0456,9.9652,9.9652,53428.0
2016-02-05 13:15:00,17.34,17.41,17.33,17.38,74468.0,9.9652,10.0054,9.9594,9.9882,74468.0
2016-02-05 13:20:00,17.38,17.39,17.31,17.36,105442.0,9.9882,9.9939,9.9479,9.9767,105442.0
2016-02-05 13:25:00,17.36,17.4,17.35,17.38,82084.0,9.9767,9.9997,9.9709,9.9882,82084.0
2016-02-05 13:30:00,17.38,17.41,17.31,17.31,75232.0,9.9882,10.0054,9.9479,9.9479,75232.0
2016-02-05 13:35:00,17.31,17.32,17.25,17.26,67808.0,9.9479,9.9537,9.9135,9.9192,67808.0
2016-02-05 13:40:00,17.24,17.32,17.23,17.27,82276.0,9.9077,9.9537,9.902,9.925,82276.0
2016-02-05 13:45:00,17.28,17.31,17.22,17.28,136709.0,9.9307,9.9479,9.8962,9.9307,136709.0
2016-02-05 13:50:00,17.28,17.29,17.22,17.24,129536.0,9.9307,9.9364,9.8962,9.9077,129536.0
2016-02-05 13:55:00,17.25,17.37,17.21,17.33,313293.0,9.9135,9.9824,9.8905,9.9594,313293.0
2016-02-05 14:00:00,17.32,17.33,17.22,17.23,112310.0,9.9537,9.9594,9.8962,9.902,112310.0
2016-02-05 14:05:00,17.23,17.29,17.22,17.26,151183.0,9.902,9.9364,9.8962,9.9192,151183.0
2016-02-05 14:10:00,17.26,17.35,17.24,17.33,202477.0,9.9192,9.9709,9.9077,9.9594,202477.0
2016-02-05 14:15:00,17.33,17.37,17.25,17.27,148457.0,9.9594,9.9824,9.9135,9.925,148457.0
2016-02-05 14:20:00,17.27,17.29,17.23,17.23,134807.0,9.925,9.9364,9.902,9.902,134807.0
2016-02-05 14:25:00,17.24,17.27,17.22,17.24,101792.0,9.9077,9.925,9.8962,9.9077,101792.0
2016-02-05 14:30:00,17.23,17.28,17.21,17.23,68311.0,9.902,9.9307,9.8905,9.902,68311.0
2016-02-05 14:35:00,17.23,17.24,17.18,17.22,101379.0,9.902,9.9077,9.8732,9.8962,101379.0
2016-02-05 14:40:00,17.22,17.26,17.21,17.24,90925.0,9.8962,9.9192,9.8905,9.9077,90925.0
2016-02-05 14:45:00,17.23,17.27,17.2,17.25,94411.0,9.902,9.925,9.8847,9.9135,94411.0
2016-02-05 14:50:00,17.24,17.28,17.22,17.26,106779.0,9.9077,9.9307,9.8962,9.9192,106779.0
2016-02-05 14:55:00,17.26,17.29,17.24,17.26,165367.0,9.9192,9.9364,9.9077,9.9192,165367.0
2016-02-05 15:00:00,17.25,17.28,17.22,17.26,102494.0,9.9135,9.9307,9.8962,9.9192,102494.0
2016-02-05 15:05:00,17.26,17.3,17.24,17.27,102681.0,9.9192,9.9422,9.9077,9.925,102681.0
2016-02-05 15:10:00,17.26,17.28,17.19,17.21,78953.0,9.9192,9.9307,9.879,9.8905,78953.0
2016-02-05 15:15:00,17.2,17.26,17.16,17.24,152187.0,9.8847,9.9192,9.8617,9.9077,152187.0
2016-02-05 15:20:00,17.24,17.25,17.17,17.19,168788.0,9.9077,9.9135,9.8675,9.879,168788.0
2016-02-05 15:25:00,17.18,17.19,17.07,17.12,174607.0,9.8732,9.879,9.81,9.8387,174607.0
2016-02-05 15:30:00,17.13,17.13,17.04,17.06,140496.0,9.8445,9.8445,9.7928,9.8043,140496.0
2016-02-05 15:35:00,17.06,17.1,17.0,17.02,271384.0,9.8043,9.8273,9.7698,9.7813,271384.0
2016-02-05 15:40:00,17.02,17.04,16.95,17.0,382672.0,9.7813,9.7928,9.741,9.7698,382672.0
2016-02-05 15:45:00,17.0,17.09,16.99,17.07,276921.0,9.7698,9.8215,9.764,9.81,276921.0
2016-02-05 15:50:00,17.07,17.12,17.06,17.1,306646.0,9.81,9.8387,9.8043,9.8273,306646.0
2016-02-05 15:55:00,17.1,17.14,17.07,17.11,443974.0,9.8273,9.8502,9.81,9.833,443974.0
2016-02-08 09:30:00,14.93,15.0,13.58,13.62,861223.0,8.5802,8.6204,7.8043,7.8273,861223.0
2016-02-08 09:35:00,13.6,13.62,11.3,11.89,2363540.0,7.8158,7.8273,6.494,6.8331,2363540.0
2016-02-08 09:40:00,11.9,12.13,11.0,12.1,2144808.0,6.8388,6.971,6.3216,6.9538,2144808.0
2016-02-08 09:45:00,12.1,12.1,10.93,11.09,2109886.0,6.9538,6.9538,6.2814,6.3733,2109886.0
2016-02-08 09:50:00,11.04,11.09,10.41,10.68,1653976.0,6.3446,6.3733,5.9826,6.1377,1653976.0
2016-02-08 09:55:00,10.68,11.37,10.65,11.37,1345080.0,6.1377,6.5343,6.1205,6.5343,1345080.0
2016-02-08 10:00:00,11.51,11.68,11.15,11.65,592323.0,6.6147,6.7124,6.4078,6.6952,592323.0
2016-02-08 10:05:00,11.65,12.21,11.54,12.15,1963602.0,6.6952,7.017,6.632,6.9825,1963602.0
2016-02-08 10:10:00,12.15,12.95,12.14,12.94,2258566.0,6.9825,7.4423,6.9768,7.4365,2258566.0
2016-02-08 10:15:00,12.98,13.09,12.93,13.09,232208.0,7.4595,7.5227,7.4308,7.5227,232208.0
2016-02-08 10:20:00,13.1,13.64,13.0,13.16,1520255.0,7.5285,7.8388,7.471,7.563,1520255.0
2016-02-08 10:25:00,13.14,13.4,12.76,13.23,1102092.0,7.5515,7.7009,7.3331,7.6032,1102092.0
2016-02-08 10:30:00,13.23,13.25,12.66,12.98,678193.0,7.6032,7.6147,7.2756,7.4595,678193.0
2016-02-08 10:35:00,12.98,13.36,12.9,13.36,1095867.0,7.4595,7.6779,7.4135,7.6779,1095867.0
2016-02-08 10:40:00,13.37,13.8,13.26,13.59,981158.0,7.6836,7.9308,7.6204,7.8101,981158.0
2016-02-08 10:45:00,13.56,13.56,13.11,13.25,322574.0,7.7928,7.7928,7.5342,7.6147,322574.0
2016-02-08 10:50:00,13.24,13.69,13.11,13.58,678788.0,7.6089,7.8675,7.5342,7.8043,678788.0
2016-02-08 10:55:00,13.58,13.66,13.35,13.35,776907.0,7.8043,7.8503,7.6722,7.6722,776907.0
2016-02-08 11:00:00,13.35,13.43,13.14,13.19,427549.0,7.6722,7.7181,7.5515,7.5802,427549.0
2016-02-08 11:05:00,13.2,13.2,12.86,12.88,357769.0,7.586,7.586,7.3906,7.402,357769.0
2016-02-08 11:10:00,12.89,12.93,12.69,12.7,559762.0,7.4078,7.4308,7.2929,7.2986,559762.0
2016-02-08 11:15:00,12.7,13.4,12.57,13.29,1543094.0,7.2986,7.7009,7.2239,7.6377,1543094.0
2016-02-08 11:20:00,13.29,13.4,13.28,13.4,78386.0,7.6377,7.7009,7.6319,7.7009,78386.0
2016-02-08 11:25:00,13.65,13.94,12.88,13.08,1591886.0,7.8446,8.0112,7.402,7.517,1591886.0
2016-02-08 11:30:00,13.08,13.35,12.81,13.2,996727.0,7.517,7.6722,7.3618,7.586,996727.0
2016-02-08 11:35:00,13.19,13.31,12.92,13.0,688389.0,7.5802,7.6492,7.425,7.471,688389.0
2016-02-08 11:40:00,13.0,13.12,12.91,12.92,327960.0,7.471,7.54,7.4193,7.425,327960.0
2016-02-08 11:45:00,12.92,12.95,12.65,12.78,478904.0,7.425,7.4423,7.2699,7.3446,478904.0
2016-02-08 11:50:00,12.78,12.87,12.73,12.74,548749.0,7.3446,7.3963,7.3158,7.3216,548749.0
2016-02-08 11:55:00,12.75,12.82,12.68,12.75,379550.0,7.3273,7.3676,7.2871,7.3273,379550.0
2016-02-08 12:00:00,12.74,12.93,12.72,12.81,553383.0,7.3216,7.4308,7.3101,7.3618,553383.0
2016-02-08 12:05:00,12.81,12.85,12.73,12.75,437610.0,7.3618,7.3848,7.3158,7.3273,437610.0
2016-02-08 12:10:00,12.75,12.86,12.74,12.83,340460.0,7.3273,7.3906,7.3216,7.3733,340460.0
2016-02-08 12:15:00,12.83,12.86,12.8,12.83,387271.0,7.3733,7.3906,7.3561,7.3733,387271.0
2016-02-08 12:20:00,12.82,13.03,12.82,13.0,525172.0,7.3676,7.4883,7.3676,7.471,525172.0
2016-02-08 12:25:00,13.0,13.09,12.55,12.72,744022.0,7.471,7.5227,7.2124,7.3101,744022.0
2016-02-08 12:30:00,12.72,12.8,12.5,12.55,458418.0,7.3101,7.3561,7.1837,7.2124,458418.0
2016-02-08 12:35:00,12.54,12.7,12.42,12.6,374131.0,7.2067,7.2986,7.1377,7.2411,374131.0
2016-02-08 12:40:00,12.6,12.61,12.56,12.58,226922.0,7.2411,7.2469,7.2181,7.2296,226922.0
2016-02-08 12:45:00,12.58,12.6,12.23,12.3,277749.0,7.2296,7.2411,7.0285,7.0687,277749.0
2016-02-08 12:50:00,12.3,12.33,11.76,12.0,419880.0,7.0687,7.086,6.7584,6.8963,419880.0
2016-02-08 12:55:00,11.98,12.07,11.73,11.87,448723.0,6.8848,6.9365,6.7412,6.8216,448723.0
2016-02-08 13:00:00,11.87,11.93,11.67,11.68,271760.0,6.8216,6.8561,6.7067,6.7124,271760.0
2016-02-08 13:05:00,11.68,11.69,11.61,11.64,256929.0,6.7124,6.7182,6.6722,6.6894,256929.0
2016-02-08 13:10:00,11.63,11.66,11.58,11.66,383201.0,6.6837,6.7009,6.6549,6.7009,383201.0
2016-02-08 13:15:00,11.66,11.9,11.63,11.69,585268.0,6.7009,6.8388,6.6837,6.7182,585268.0
2016-02-08 13:20:00,11.68,11.8,11.59,11.63,234142.0,6.7124,6.7814,6.6607,6.6837,234142.0
2016-02-08 13:25:00,11.64,11.66,11.58,11.65,189851.0,6.6894,6.7009,6.6549,6.6952,189851.0
2016-02-08 13:30:00,11.64,11.65,11.5,11.51,274872.0,6.6894,6.6952,6.609,6.6147,274872.0
2016-02-08 13:35:00,11.5,11.51,11.44,11.47,485629.0,6.609,6.6147,6.5745,6.5917,485629.0
2016-02-08 13:40:00,11.48,11.48,11.25,11.26,420367.0,6.5975,6.5975,6.4653,6.471,420367.0
2016-02-08 13:45:00,11.26,11.26,10.99,11.0,847359.0,6.471,6.471,6.3159,6.3216,847359.0
2016-02-08 13:50:00,11.0,11.0,10.8,10.86,768568.0,6.3216,6.3216,6.2067,6.2412,768568.0
2016-02-08 13:55:00,10.85,10.87,10.22,10.36,1226386.0,6.2354,6.2469,5.8734,5.9538,1226386.0
2016-02-08 14:00:00,10.36,11.01,10.3,10.96,859467.0,5.9538,6.3274,5.9193,6.2986,859467.0
2016-02-08 14:05:00,10.95,10.96,10.58,10.78,479682.0,6.2929,6.2986,6.0803,6.1952,479682.0
2016-02-08 14:10:00,10.78,11.01,10.78,10.97,396982.0,6.1952,6.3274,6.1952,6.3044,396982.0
2016-02-08 14:15:00,10.97,11.24,10.92,10.98,471328.0,6.3044,6.4596,6.2756,6.3101,471328.0
2016-02-08 14:20:00,10.99,11.48,10.98,11.31,1104348.0,6.3159,6.5975,6.3101,6.4998,1104348.0
2016-02-08 14:25:00,11.32,11.35,11.04,11.32,518239.0,6.5055,6.5228,6.3446,6.5055,518239.0
2016-02-08 14:30:00,11.33,11.34,11.18,11.21,375139.0,6.5113,6.517,6.4251,6.4423,375139.0
2016-02-08 14:35:00,11.21,11.21,11.0,11.01,317602.0,6.4423,6.4423,6.3216,6.3274,317602.0
2016-02-08 14:40:00,11.01,11.68,10.97,11.5,716931.0,6.3274,6.7124,6.3044,6.609,716931.0
2016-02-08 14:45:00,11.5,11.5,11.15,11.15,283431.0,6.609,6.609,6.4078,6.4078,283431.0
2016-02-08 14:50:00,11.16,11.34,11.0,11.12,390334.0,6.4136,6.517,6.3216,6.3906,390334.0
2016-02-08 14:55:00,11.12,11.13,10.9,11.04,507648.0,6.3906,6.3963,6.2642,6.3446,507648.0
2016-02-08 15:00:00,11.04,11.14,10.93,10.98,486426.0,6.3446,6.4021,6.2814,6.3101,486426.0
2016-02-08 15:05:00,10.97,11.13,10.95,10.99,687787.0,6.3044,6.3963,6.2929,6.3159,687787.0
2016-02-08 15:10:00,11.0,11.36,10.99,11.3,551806.0,6.3216,6.5285,6.3159,6.494,551806.0
2016-02-08 15:15:00,11.29,11.3,11.11,11.12,585902.0,6.4883,6.494,6.3848,6.3906,585902.0
2016-02-08 15:20:00,11.12,11.6,11.11,11.33,1002004.0,6.3906,6.6664,6.3848,6.5113,1002004.0
2016-02-08 15:25:00,11.33,11.4,10.95,11.0,500970.0,6.5113,6.5515,6.2929,6.3216,500970.0
2016-02-08 15:30:00,11.0,11.16,10.95,11.13,1154010.0,6.3216,6.4136,6.2929,6.3963,1154010.0
2016-02-08 15:35:00,11.13,11.23,11.05,11.15,766307.0,6.3963,6.4538,6.3504,6.4078,766307.0
2016-02-08 15:40:00,11.14,11.27,11.09,11.23,754230.0,6.4021,6.4768,6.3733,6.4538,754230.0
2016-02-08 15:45:00,11.23,11.26,11.13,11.13,984055.0,6.4538,6.471,6.3963,6.3963,984055.0
2016-02-08 15:50:00,11.13,11.33,11.13,11.2,1244054.0,6.3963,6.5113,6.3963,6.4366,1244054.0
2016-02-08 15:55:00,11.2,11.21,11.1,11.16,963021.0,6.4366,6.4423,6.3791,6.4136,963021.0
2016-02-09 09:30:00,11.26,11.67,11.19,11.58,829425.0,6.471,6.7067,6.4308,6.6549,829425.0
2016-02-09 09:35:00,11.58,12.15,11.5,12.1,1492411.0,6.6549,6.9825,6.609,6.9538,1492411.0
2016-02-09 09:40:00,12.1,12.12,11.33,11.46,1535491.0,6.9538,6.9653,6.5113,6.586,1535491.0
2016-02-09 09:45:00,11.46,11.72,11.39,11.69,819725.0,6.586,6.7354,6.5458,6.7182,819725.0
2016-02-09 09:50:00,11.69,11.73,11.6,11.65,384957.0,6.7182,6.7412,6.6664,6.6952,384957.0
2016-02-09 09:55:00,11.66,11.9,11.54,11.89,750523.0,6.7009,6.8388,6.632,6.8331,750523.0
2016-02-09 10:00:00,11.89,12.01,11.73,12.0,752796.0,6.8331,6.9021,6.7412,6.8963,752796.0
2016-02-09 10:05:00,12.01,12.01,11.77,11.89,714412.0,6.9021,6.9021,6.7641,6.8331,714412.0
2016-02-09 10:10:00,11.9,11.9,11.67,11.71,312655.0,6.8388,6.8388,6.7067,6.7297,312655.0
2016-02-09 10:15:00,11.71,11.71,11.59,11.64,233338.0,6.7297,6.7297,6.6607,6.6894,233338.0
2016-02-09 10:20:00,11.65,11.81,11.54,11.79,565007.0,6.6952,6.7871,6.632,6.7756,565007.0
2016-02-09 10:25:00,11.8,11.83,11.7,11.72,161099.0,6.7814,6.7986,6.7239,6.7354,161099.0
2016-02-09 10:30:00,11.72,11.75,11.64,11.68,152293.0,6.7354,6.7526,6.6894,6.7124,152293.0
2016-02-09 10:35:00,11.68,11.69,11.65,11.66,108770.0,6.7124,6.7182,6.6952,6.7009,108770.0
2016-02-09 10:40:00,11.66,11.67,11.5,11.53,401672.0,6.7009,6.7067,6.609,6.6262,401672.0
2016-02-09 10:45:00,11.53,11.56,11.46,11.48,238755.0,6.6262,6.6435,6.586,6.5975,238755.0
2016-02-09 10:50:00,11.48,11.49,11.38,11.38,214430.0,6.5975,6.6032,6.54,6.54,214430.0
2016-02-09 10:55:00,11.38,11.39,11.23,11.23,324214.0,6.54,6.5458,6.4538,6.4538,324214.0
2016-02-09 11:00:00,11.24,11.38,11.17,11.36,479794.0,6.4596,6.54,6.4193,6.5285,479794.0
2016-02-09 11:05:00,11.37,11.51,11.34,11.51,277281.0,6.5343,6.6147,6.517,6.6147,277281.0
2016-02-09 11:10:00,11.51,11.58,11.48,11.5,386020.0,6.6147,6.6549,6.5975,6.609,386020.0
2016-02-09 11:15:00,11.49,11.56,11.45,11.56,330694.0,6.6032,6.6435,6.5802,6.6435,330694.0
2016-02-09 11:20:00,11.55,11.61,11.52,11.58,236102.0,6.6377,6.6722,6.6205,6.6549,236102.0
2016-02-09 11:25:00,11.57,11.58,11.39,11.47,345003.0,6.6492,6.6549,6.5458,6.5917,345003.0
2016-02-09 11:30:00,11.48,11.5,11.4,11.41,124184.0,6.5975,6.609,6.5515,6.5572,124184.0
2016-02-09 11:35:00,11.4,11.44,11.35,11.4,156027.0,6.5515,6.5745,6.5228,6.5515,156027.0
2016-02-09 11:40:00,11.4,11.41,11.35,11.38,122861.0,6.5515,6.5572,6.5228,6.54,122861.0
2016-02-09 11:45:00,11.39,11.48,11.38,11.41,252675.0,6.5458,6.5975,6.54,6.5572,252675.0
2016-02-09 11:50:00,11.41,11.45,11.39,11.39,76359.0,6.5572,6.5802,6.5458,6.5458,76359.0
2016-02-09 11:55:00,11.38,11.4,11.36,11.39,83292.0,6.54,6.5515,6.5285,6.5458,83292.0
2016-02-09 12:00:00,11.4,11.47,11.37,11.4,175615.0,6.5515,6.5917,6.5343,6.5515,175615.0
2016-02-09 12:05:00,11.4,11.4,11.3,11.37,169907.0,6.5515,6.5515,6.494,6.5343,169907.0
2016-02-09 12:10:00,11.37,11.37,11.26,11.28,139001.0,6.5343,6.5343,6.471,6.4825,139001.0
2016-02-09 12:15:00,11.27,11.28,11.24,11.25,169823.0,6.4768,6.4825,6.4596,6.4653,169823.0
2016-02-09 12:20:00,11.25,11.32,11.24,11.3,163387.0,6.4653,6.5055,6.4596,6.494,163387.0
2016-02-09 12:25:00,11.3,11.37,11.3,11.36,80204.0,6.494,6.5343,6.494,6.5285,80204.0
2016-02-09 12:30:00,11.35,11.36,11.29,11.29,89756.0,6.5228,6.5285,6.4883,6.4883,89756.0
2016-02-09 12:35:00,11.3,11.35,11.28,11.29,318380.0,6.494,6.5228,6.4825,6.4883,318380.0
2016-02-09 12:40:00,11.29,11.3,11.22,11.25,143814.0,6.4883,6.494,6.4481,6.4653,143814.0
2016-02-09 12:45:00,11.25,11.25,11.22,11.23,230346.0,6.4653,6.4653,6.4481,6.4538,230346.0
2016-02-09 12:50:00,11.23,11.28,11.22,11.26,121479.0,6.4538,6.4825,6.4481,6.471,121479.0
2016-02-09 12:55:00,11.27,11.27,11.22,11.23,94135.0,6.4768,6.4768,6.4481,6.4538,94135.0
2016-02-09 13:00:00,11.23,11.24,11.22,11.22,40147.0,6.4538,6.4596,6.4481,6.4481,40147.0
2016-02-09 13:05:00,11.22,11.23,11.22,11.23,48889.0,6.4481,6.4538,6.4481,6.4538,48889.0
2016-02-09 13:10:00,11.22,11.23,11.16,11.17,119606.0,6.4481,6.4538,6.4136,6.4193,119606.0
2016-02-09 13:15:00,11.16,11.17,11.1,11.1,159138.0,6.4136,6.4193,6.3791,6.3791,159138.0
2016-02-09 13:20:00,11.1,11.1,11.0,11.09,263135.0,6.3791,6.3791,6.3216,6.3733,263135.0
2016-02-09 13:25:00,11.09,11.17,11.08,11.13,165691.0,6.3733,6.4193,6.3676,6.3963,165691.0
2016-02-09 13:30:00,11.12,11.2,11.11,11.13,151523.0,6.3906,6.4366,6.3848,6.3963,151523.0
2016-02-09 13:35:00,11.13,11.13,11.03,11.05,183629.0,6.3963,6.3963,6.3389,6.3504,183629.0
2016-02-09 13:40:00,11.05,11.09,11.05,11.08,86157.0,6.3504,6.3733,6.3504,6.3676,86157.0
2016-02-09 13:45:00,11.08,11.11,11.05,11.09,109349.0,6.3676,6.3848,6.3504,6.3733,109349.0
2016-02-09 13:50:00,11.09,11.22,11.08,11.21,144105.0,6.3733,6.4481,6.3676,6.4423,144105.0
2016-02-09 13:55:00,11.21,11.31,11.2,11.26,157688.0,6.4423,6.4998,6.4366,6.471,157688.0
2016-02-09 14:00:00,11.26,11.55,11.25,11.46,321491.0,6.471,6.6377,6.4653,6.586,321491.0
2016-02-09 14:05:00,11.46,11.5,11.41,11.46,273383.0,6.586,6.609,6.5572,6.586,273383.0
2016-02-09 14:10:00,11.46,11.48,11.41,11.45,183291.0,6.586,6.5975,6.5572,6.5802,183291.0
2016-02-09 14:15:00,11.45,11.46,11.36,11.46,219485.0,6.5802,6.586,6.5285,6.586,219485.0
2016-02-09 14:20:00,11.46,11.55,11.44,11.53,431070.0,6.586,6.6377,6.5745,6.6262,431070.0
2016-02-09 14:25:00,11.52,11.55,11.46,11.5,348910.0,6.6205,6.6377,6.586,6.609,348910.0
2016-02-09 14:30:00,11.5,11.51,11.46,11.49,132624.0,6.609,6.6147,6.586,6.6032,132624.0
2016-02-09 14:35:00,11.49,11.54,11.48,11.52,147392.0,6.6032,6.632,6.5975,6.6205,147392.0
2016-02-09 14:40:00,11.52,11.56,11.47,11.55,201961.0,6.6205,6.6435,6.5917,6.6377,201961.0
2016-02-09 14:45:00,11.56,11.58,11.41,11.51,211479.0,6.6435,6.6549,6.5572,6.6147,211479.0
2016-02-09 14:50:00,11.51,11.64,11.49,11.61,129614.0,6.6147,6.6894,6.6032,6.6722,129614.0
2016-02-09 14:55:00,11.62,11.64,11.58,11.58,156300.0,6.6779,6.6894,6.6549,6.6549,156300.0
2016-02-09 15:00:00,11.59,11.59,11.58,11.59,116101.0,6.6607,6.6607,6.6549,6.6607,116101.0
2016-02-09 15:05:00,11.58,11.85,11.58,11.77,296155.0,6.6549,6.8101,6.6549,6.7641,296155.0
2016-02-09 15:10:00,11.78,11.94,11.72,11.84,308244.0,6.7699,6.8618,6.7354,6.8044,308244.0
2016-02-09 15:15:00,11.85,12.0,11.84,11.85,315739.0,6.8101,6.8963,6.8044,6.8101,315739.0
2016-02-09 15:20:00,11.84,11.84,11.61,11.63,301090.0,6.8044,6.8044,6.6722,6.6837,301090.0
2016-02-09 15:25:00,11.63,11.67,11.53,11.67,342520.0,6.6837,6.7067,6.6262,6.7067,342520.0
2016-02-09 15:30:00,11.67,11.84,11.66,11.84,360402.0,6.7067,6.8044,6.7009,6.8044,360402.0
2016-02-09 15:35:00,11.84,11.93,11.78,11.9,380484.0,6.8044,6.8561,6.7699,6.8388,380484.0
2016-02-09 15:40:00,11.9,12.0,11.89,12.0,896376.0,6.8388,6.8963,6.8331,6.8963,896376.0
2016-02-09 15:45:00,11.99,12.09,11.94,12.0,630464.0,6.8906,6.948,6.8618,6.8963,630464.0
2016-02-09 15:50:00,11.99,12.03,11.97,11.98,608640.0,6.8906,6.9136,6.8791,6.8848,608640.0
2016-02-09 15:55:00,11.97,11.99,11.93,11.98,578080.0,6.8791,6.8906,6.8561,6.8848,578080.0
2016-02-10 09:30:00,11.56,12.08,11.29,12.02,339699.0,6.6435,6.9423,6.4883,6.9078,339699.0
2016-02-10 09:35:00,12.02,12.36,12.01,12.07,216121.0,6.9078,7.1032,6.9021,6.9365,216121.0
2016-02-10 09:40:00,12.06,12.39,11.83,12.03,300281.0,6.9308,7.1204,6.7986,6.9136,300281.0
2016-02-10 09:45:00,12.02,12.28,12.0,12.25,177422.0,6.9078,7.0572,6.8963,7.04,177422.0
2016-02-10 09:50:00,12.25,12.44,12.2,12.38,327205.0,7.04,7.1492,7.0113,7.1147,327205.0
2016-02-10 09:55:00,12.39,12.51,12.39,12.48,541365.0,7.1204,7.1894,7.1204,7.1722,541365.0
2016-02-10 10:00:00,12.48,12.71,12.46,12.66,428177.0,7.1722,7.3044,7.1607,7.2756,428177.0
2016-02-10 10:05:00,12.65,12.7,12.45,12.49,242240.0,7.2699,7.2986,7.1549,7.1779,242240.0
2016-02-10 10:10:00,12.49,12.6,12.38,12.46,318230.0,7.1779,7.2411,7.1147,7.1607,318230.0
2016-02-10 10:15:00,12.46,12.53,12.44,12.53,184790.0,7.1607,7.2009,7.1492,7.2009,184790.0
2016-02-10 10:20:00,12.53,12.55,12.49,12.54,143377.0,7.2009,7.2124,7.1779,7.2067,143377.0
2016-02-10 10:25:00,12.55,12.73,12.55,12.7,181527.0,7.2124,7.3158,7.2124,7.2986,181527.0
2016-02-10 10:30:00,12.71,13.0,12.69,12.92,660053.0,7.3044,7.471,7.2929,7.425,660053.0
2016-02-10 10:35:00,12.9,12.98,12.51,12.54,283617.0,7.4135,7.4595,7.1894,7.2067,283617.0
2016-02-10 10:40:00,12.53,12.56,12.4,12.53,235367.0,7.2009,7.2181,7.1262,7.2009,235367.0
2016-02-10 10:45:00,12.53,12.69,12.43,12.66,108663.0,7.2009,7.2929,7.1434,7.2756,108663.0
2016-02-10 10:50:00,12.66,12.7,12.5,12.54,100161.0,7.2756,7.2986,7.1837,7.2067,100161.0
2016-02-10 10:55:00,12.53,12.54,12.4,12.5,205534.0,7.2009,7.2067,7.1262,7.1837,205534.0
2016-02-10 11:00:00,12.5,12.61,12.33,12.46,215472.0,7.1837,7.2469,7.086,7.1607,215472.0
2016-02-10 11:05:00,12.47,12.55,12.46,12.54,129427.0,7.1664,7.2124,7.1607,7.2067,129427.0
2016-02-10 11:10:00,12.54,12.69,12.49,12.67,113628.0,7.2067,7.2929,7.1779,7.2814,113628.0
2016-02-10 11:15:00,12.64,12.81,12.62,12.75,213801.0,7.2641,7.3618,7.2526,7.3273,213801.0
2016-02-10 11:20:00,12.75,12.76,12.59,12.72,152489.0,7.3273,7.3331,7.2354,7.3101,152489.0
2016-02-10 11:25:00,12.72,12.74,12.61,12.64,145140.0,7.3101,7.3216,7.2469,7.2641,145140.0
2016-02-10 11:30:00,12.64,12.74,12.57,12.63,150996.0,7.2641,7.3216,7.2239,7.2584,150996.0
2016-02-10 11:35:00,12.63,12.64,12.49,12.52,103693.0,7.2584,7.2641,7.1779,7.1952,103693.0
2016-02-10 11:40:00,12.53,12.72,12.51,12.68,143784.0,7.2009,7.3101,7.1894,7.2871,143784.0
2016-02-10 11:45:00,12.68,12.68,12.57,12.68,83342.0,7.2871,7.2871,7.2239,7.2871,83342.0
2016-02-10 11:50:00,12.68,12.77,12.65,12.73,70192.0,7.2871,7.3388,7.2699,7.3158,70192.0
2016-02-10 11:55:00,12.73,13.08,12.72,13.05,313692.0,7.3158,7.517,7.3101,7.4997,313692.0
2016-02-10 12:00:00,13.05,13.58,13.0,13.5,772595.0,7.4997,7.8043,7.471,7.7584,772595.0
2016-02-10 12:05:00,13.5,13.54,13.22,13.25,607755.0,7.7584,7.7813,7.5974,7.6147,607755.0
2016-02-10 12:10:00,13.22,13.3,13.02,13.11,321181.0,7.5974,7.6434,7.4825,7.5342,321181.0
2016-02-10 12:15:00,13.11,13.44,13.1,13.39,297843.0,7.5342,7.7239,7.5285,7.6951,297843.0
2016-02-10 12:20:00,13.39,13.51,13.32,13.5,559933.0,7.6951,7.7641,7.6549,7.7584,559933.0
2016-02-10 12:25:00,13.49,13.51,13.39,13.45,212223.0,7.7526,7.7641,7.6951,7.7296,212223.0
2016-02-10 12:30:00,13.45,13.5,13.35,13.36,179067.0,7.7296,7.7584,7.6722,7.6779,179067.0
2016-02-10 12:35:00,13.36,13.5,13.35,13.49,308753.0,7.6779,7.7584,7.6722,7.7526,308753.0
2016-02-10 12:40:00,13.5,13.78,13.48,13.5,384300.0,7.7584,7.9193,7.7469,7.7584,384300.0
2016-02-10 12:45:00,13.5,13.6,13.42,13.56,171973.0,7.7584,7.8158,7.7124,7.7928,171973.0
2016-02-10 12:50:00,13.57,13.61,13.46,13.46,194196.0,7.7986,7.8216,7.7354,7.7354,194196.0
2016-02-10 12:55:00,13.46,13.47,13.32,13.4,195725.0,7.7354,7.7411,7.6549,7.7009,195725.0
2016-02-10 13:00:00,13.39,13.42,13.33,13.41,124502.0,7.6951,7.7124,7.6607,7.7066,124502.0
2016-02-10 13:05:00,13.41,13.42,13.33,13.34,105305.0,7.7066,7.7124,7.6607,7.6664,105305.0
2016-02-10 13:10:00,13.34,13.36,13.07,13.07,203014.0,7.6664,7.6779,7.5112,7.5112,203014.0
2016-02-10 13:15:00,13.08,13.17,13.05,13.17,84122.0,7.517,7.5687,7.4997,7.5687,84122.0
2016-02-10 13:20:00,13.18,13.26,13.17,13.24,157713.0,7.5745,7.6204,7.5687,7.6089,157713.0
2016-02-10 13:25:00,13.24,13.35,13.23,13.32,161042.0,7.6089,7.6722,7.6032,7.6549,161042.0
2016-02-10 13:30:00,13.32,13.38,13.26,13.27,96906.0,7.6549,7.6894,7.6204,7.6262,96906.0
2016-02-10 13:35:00,13.26,13.36,13.25,13.3,76470.0,7.6204,7.6779,7.6147,7.6434,76470.0
2016-02-10 13:40:00,13.3,13.36,13.3,13.35,51027.0,7.6434,7.6779,7.6434,7.6722,51027.0
2016-02-10 13:45:00,13.35,13.42,13.34,13.4,98817.0,7.6722,7.7124,7.6664,7.7009,98817.0
2016-02-10 13:50:00,13.4,13.42,13.35,13.36,94556.0,7.7009,7.7124,7.6722,7.6779,94556.0
2016-02-10 13:55:00,13.36,13.36,13.25,13.32,110333.0,7.6779,7.6779,7.6147,7.6549,110333.0
2016-02-10 14:00:00,13.32,13.38,13.22,13.22,142579.0,7.6549,7.6894,7.5974,7.5974,142579.0
2016-02-10 14:05:00,13.22,13.34,13.22,13.23,62039.0,7.5974,7.6664,7.5974,7.6032,62039.0
2016-02-10 14:10:00,13.24,13.3,13.23,13.3,59533.0,7.6089,7.6434,7.6032,7.6434,59533.0
2016-02-10 14:15:00,13.3,13.3,13.17,13.25,85104.0,7.6434,7.6434,7.5687,7.6147,85104.0
2016-02-10 14:20:00,13.24,13.25,13.12,13.15,90506.0,7.6089,7.6147,7.54,7.5572,90506.0
2016-02-10 14:25:00,13.15,13.19,13.0,13.06,281388.0,7.5572,7.5802,7.471,7.5055,281388.0
2016-02-10 14:30:00,13.06,13.11,12.94,13.02,144315.0,7.5055,7.5342,7.4365,7.4825,144315.0
2016-02-10 14:35:00,13.01,13.01,12.91,12.94,71097.0,7.4768,7.4768,7.4193,7.4365,71097.0
2016-02-10 14:40:00,12.94,12.98,12.9,12.95,120429.0,7.4365,7.4595,7.4135,7.4423,120429.0
2016-02-10 14:45:00,12.95,12.96,12.86,12.86,75115.0,7.4423,7.448,7.3906,7.3906,75115.0
2016-02-10 14:50:00,12.87,13.05,12.86,13.02,162380.0,7.3963,7.4997,7.3906,7.4825,162380.0
2016-02-10 14:55:00,13.02,13.15,13.0,13.08,198598.0,7.4825,7.5572,7.471,7.517,198598.0
2016-02-10 15:00:00,13.08,13.13,13.04,13.1,170122.0,7.517,7.5457,7.494,7.5285,170122.0
2016-02-10 15:05:00,13.1,13.12,12.91,12.91,159649.0,7.5285,7.54,7.4193,7.4193,159649.0
2016-02-10 15:10:00,12.92,12.99,12.83,12.84,131729.0,7.425,7.4653,7.3733,7.3791,131729.0
2016-02-10 15:15:00,12.84,12.94,12.82,12.86,194400.0,7.3791,7.4365,7.3676,7.3906,194400.0
2016-02-10 15:20:00,12.86,12.95,12.85,12.88,128226.0,7.3906,7.4423,7.3848,7.402,128226.0
2016-02-10 15:25:00,12.88,12.97,12.86,12.88,141377.0,7.402,7.4538,7.3906,7.402,141377.0
2016-02-10 15:30:00,12.89,12.94,12.86,12.89,147682.0,7.4078,7.4365,7.3906,7.4078,147682.0
2016-02-10 15:35:00,12.88,12.9,12.79,12.86,239745.0,7.402,7.4135,7.3503,7.3906,239745.0
2016-02-10 15:40:00,12.85,12.96,12.83,12.93,305733.0,7.3848,7.448,7.3733,7.4308,305733.0
2016-02-10 15:45:00,12.93,12.95,12.88,12.88,311815.0,7.4308,7.4423,7.402,7.402,311815.0
2016-02-10 15:50:00,12.88,12.93,12.86,12.9,368467.0,7.402,7.4308,7.3906,7.4135,368467.0
2016-02-10 15:55:00,12.9,12.91,12.82,12.84,423485.0,7.4135,7.4193,7.3676,7.3791,423485.0
2016-02-11 09:30:00,12.08,12.48,11.76,12.46,607881.0,6.9423,7.1722,6.7584,7.1607,607881.0
2016-02-11 09:35:00,12.48,12.6,12.39,12.53,300506.0,7.1722,7.2411,7.1204,7.2009,300506.0
2016-02-11 09:40:00,12.53,12.91,12.52,12.84,339386.0,7.2009,7.4193,7.1952,7.3791,339386.0
2016-02-11 09:45:00,12.84,13.17,12.8,13.14,296528.0,7.3791,7.5687,7.3561,7.5515,296528.0
2016-02-11 09:50:00,13.13,13.44,13.13,13.44,334616.0,7.5457,7.7239,7.5457,7.7239,334616.0
2016-02-11 09:55:00,13.43,13.63,13.37,13.53,365182.0,7.7181,7.8331,7.6836,7.7756,365182.0
2016-02-11 10:00:00,13.52,13.61,13.31,13.57,309472.0,7.7699,7.8216,7.6492,7.7986,309472.0
2016-02-11 10:05:00,13.57,13.96,13.57,13.89,383664.0,7.7986,8.0227,7.7986,7.9825,383664.0
2016-02-11 10:10:00,13.88,13.98,13.62,13.63,205258.0,7.9767,8.0342,7.8273,7.8331,205258.0
2016-02-11 10:15:00,13.63,13.64,13.45,13.52,418290.0,7.8331,7.8388,7.7296,7.7699,418290.0
2016-02-11 10:20:00,13.51,13.53,13.32,13.5,248503.0,7.7641,7.7756,7.6549,7.7584,248503.0
2016-02-11 10:25:00,13.5,13.53,13.34,13.48,222139.0,7.7584,7.7756,7.6664,7.7469,222139.0
2016-02-11 10:30:00,13.46,13.49,13.28,13.4,206422.0,7.7354,7.7526,7.6319,7.7009,206422.0
2016-02-11 10:35:00,13.39,13.49,13.18,13.37,165617.0,7.6951,7.7526,7.5745,7.6836,165617.0
2016-02-11 10:40:00,13.38,13.48,13.28,13.43,133151.0,7.6894,7.7469,7.6319,7.7181,133151.0
2016-02-11 10:45:00,13.41,13.62,13.38,13.57,165545.0,7.7066,7.8273,7.6894,7.7986,165545.0
2016-02-11 10:50:00,13.56,13.58,13.38,13.41,75132.0,7.7928,7.8043,7.6894,7.7066,75132.0
2016-02-11 10:55:00,13.4,13.56,13.4,13.55,178677.0,7.7009,7.7928,7.7009,7.7871,178677.0
2016-02-11 11:00:00,13.55,13.71,13.46,13.58,219805.0,7.7871,7.879,7.7354,7.8043,219805.0
2016-02-11 11:05:00,13.58,13.72,13.57,13.68,147834.0,7.8043,7.8848,7.7986,7.8618,147834.0
2016-02-11 11:10:00,13.68,13.69,13.53,13.65,183560.0,7.8618,7.8675,7.7756,7.8446,183560.0
2016-02-11 11:15:00,13.64,13.75,13.64,13.73,76962.0,7.8388,7.902,7.8388,7.8905,76962.0
2016-02-11 11:20:00,13.74,13.74,13.59,13.61,125127.0,7.8963,7.8963,7.8101,7.8216,125127.0
2016-02-11 11:25:00,13.61,13.63,13.29,13.33,268488.0,7.8216,7.8331,7.6377,7.6607,268488.0
2016-02-11 11:30:00,13.33,13.4,13.32,13.35,100712.0,7.6607,7.7009,7.6549,7.6722,100712.0
2016-02-11 11:35:00,13.35,13.39,13.2,13.26,189500.0,7.6722,7.6951,7.586,7.6204,189500.0
2016-02-11 11:40:00,13.25,13.25,13.0,13.0,197684.0,7.6147,7.6147,7.471,7.471,197684.0
2016-02-11 11:45:00,13.0,13.11,12.92,13.11,210170.0,7.471,7.5342,7.425,7.5342,210170.0
2016-02-11 11:50:00,13.11,13.25,13.06,13.15,141371.0,7.5342,7.6147,7.5055,7.5572,141371.0
2016-02-11 11:55:00,13.15,13.26,13.13,13.18,134594.0,7.5572,7.6204,7.5457,7.5745,134594.0
2016-02-11 12:00:00,13.16,13.26,13.14,13.21,91447.0,7.563,7.6204,7.5515,7.5917,91447.0
2016-02-11 12:05:00,13.22,13.34,13.19,13.26,104702.0,7.5974,7.6664,7.5802,7.6204,104702.0
2016-02-11 12:10:00,13.26,13.29,13.09,13.14,89661.0,7.6204,7.6377,7.5227,7.5515,89661.0
2016-02-11 12:15:00,13.14,13.23,13.12,13.16,73109.0,7.5515,7.6032,7.54,7.563,73109.0
2016-02-11 12:20:00,13.15,13.3,13.15,13.23,120904.0,7.5572,7.6434,7.5572,7.6032,120904.0
2016-02-11 12:25:00,13.24,13.25,13.17,13.23,86720.0,7.6089,7.6147,7.5687,7.6032,86720.0
2016-02-11 12:30:00,13.23,13.23,13.04,13.07,92834.0,7.6032,7.6032,7.494,7.5112,92834.0
2016-02-11 12:35:00,13.07,13.1,13.05,13.08,64277.0,7.5112,7.5285,7.4997,7.517,64277.0
2016-02-11 12:40:00,13.08,13.1,13.02,13.08,41755.0,7.517,7.5285,7.4825,7.517,41755.0
2016-02-11 12:45:00,13.08,13.12,13.04,13.1,112598.0,7.517,7.54,7.494,7.5285,112598.0
2016-02-11 12:50:00,13.09,13.14,13.0,13.05,154042.0,7.5227,7.5515,7.471,7.4997,154042.0
2016-02-11 12:55:00,13.05,13.14,12.95,13.02,49216.0,7.4997,7.5515,7.4423,7.4825,49216.0
2016-02-11 13:00:00,13.02,13.08,12.89,12.9,135922.0,7.4825,7.517,7.4078,7.4135,135922.0
2016-02-11 13:05:00,12.9,12.98,12.85,12.88,76521.0,7.4135,7.4595,7.3848,7.402,76521.0
2016-02-11 13:10:00,12.88,12.94,12.8,12.87,161083.0,7.402,7.4365,7.3561,7.3963,161083.0
2016-02-11 13:15:00,12.87,12.97,12.78,12.92,129472.0,7.3963,7.4538,7.3446,7.425,129472.0
2016-02-11 13:20:00,12.93,12.95,12.81,12.85,100622.0,7.4308,7.4423,7.3618,7.3848,100622.0
2016-02-11 13:25:00,12.85,12.94,12.83,12.87,108081.0,7.3848,7.4365,7.3733,7.3963,108081.0
2016-02-11 13:30:00,12.88,12.95,12.78,12.83,82887.0,7.402,7.4423,7.3446,7.3733,82887.0
2016-02-11 13:35:00,12.84,12.84,12.68,12.71,95263.0,7.3791,7.3791,7.2871,7.3044,95263.0
2016-02-11 13:40:00,12.7,12.73,12.67,12.73,52439.0,7.2986,7.3158,7.2814,7.3158,52439.0
2016-02-11 13:45:00,12.72,12.72,12.62,12.67,69503.0,7.3101,7.3101,7.2526,7.2814,69503.0
2016-02-11 13:50:00,12.68,12.72,12.61,12.63,61559.0,7.2871,7.3101,7.2469,7.2584,61559.0
2016-02-11 13:55:00,12.62,12.62,12.53,12.6,42613.0,7.2526,7.2526,7.2009,7.2411,42613.0
2016-02-11 14:00:00,12.6,12.65,12.56,12.63,73833.0,7.2411,7.2699,7.2181,7.2584,73833.0
2016-02-11 14:05:00,12.62,12.75,12.61,12.72,131233.0,7.2526,7.3273,7.2469,7.3101,131233.0
2016-02-11 14:10:00,12.72,12.72,12.61,12.63,101523.0,7.3101,7.3101,7.2469,7.2584,101523.0
2016-02-11 14:15:00,12.63,12.74,12.59,12.61,95585.0,7.2584,7.3216,7.2354,7.2469,95585.0
2016-02-11 14:20:00,12.6,12.72,12.6,12.65,45788.0,7.2411,7.3101,7.2411,7.2699,45788.0
2016-02-11 14:25:00,12.66,12.72,12.64,12.65,72862.0,7.2756,7.3101,7.2641,7.2699,72862.0
2016-02-11 14:30:00,12.65,12.68,12.6,12.62,52148.0,7.2699,7.2871,7.2411,7.2526,52148.0
2016-02-11 14:35:00,12.62,12.79,12.6,12.77,237713.0,7.2526,7.3503,7.2411,7.3388,237713.0
2016-02-11 14:40:00,12.77,13.06,12.7,13.04,241030.0,7.3388,7.5055,7.2986,7.494,241030.0
2016-02-11 14:45:00,13.02,13.48,12.98,13.39,389881.0,7.4825,7.7469,7.4595,7.6951,389881.0
2016-02-11 14:50:00,13.39,13.57,13.28,13.49,199550.0,7.6951,7.7986,7.6319,7.7526,199550.0
2016-02-11 14:55:00,13.46,13.55,13.23,13.29,247008.0,7.7354,7.7871,7.6032,7.6377,247008.0
2016-02-11 15:00:00,13.29,13.39,13.15,13.29,291807.0,7.6377,7.6951,7.5572,7.6377,291807.0
2016-02-11 15:05:00,13.28,13.34,13.18,13.33,158426.0,7.6319,7.6664,7.5745,7.6607,158426.0
2016-02-11 15:10:00,13.33,13.43,13.32,13.33,132504.0,7.6607,7.7181,7.6549,7.6607,132504.0
2016-02-11 15:15:00,13.34,13.37,13.25,13.29,116095.0,7.6664,7.6836,7.6147,7.6377,116095.0
2016-02-11 15:20:00,13.28,13.4,13.24,13.27,139481.0,7.6319,7.7009,7.6089,7.6262,139481.0
2016-02-11 15:25:00,13.27,13.39,13.25,13.32,115979.0,7.6262,7.6951,7.6147,7.6549,115979.0
2016-02-11 15:30:00,13.32,13.45,13.26,13.44,188096.0,7.6549,7.7296,7.6204,7.7239,188096.0
2016-02-11 15:35:00,13.45,13.49,13.39,13.46,130034.0,7.7296,7.7526,7.6951,7.7354,130034.0
2016-02-11 15:40:00,13.47,13.51,13.38,13.44,179560.0,7.7411,7.7641,7.6894,7.7239,179560.0
2016-02-11 15:45:00,13.45,13.46,13.32,13.33,168427.0,7.7296,7.7354,7.6549,7.6607,168427.0
2016-02-11 15:50:00,13.33,13.41,13.32,13.34,225817.0,7.6607,7.7066,7.6549,7.6664,225817.0
2016-02-11 15:55:00,13.34,13.43,13.29,13.31,485016.0,7.6664,7.7181,7.6377,7.6492,485016.0
2016-02-12 09:30:00,13.6,14.5,13.51,13.88,485437.0,7.8158,8.3331,7.7641,7.9767,485437.0
2016-02-12 09:35:00,13.9,13.91,13.61,13.66,186474.0,7.9882,7.994,7.8216,7.8503,186474.0
2016-02-12 09:40:00,13.68,14.04,13.63,13.74,165436.0,7.8618,8.0687,7.8331,7.8963,165436.0
2016-02-12 09:45:00,13.73,13.82,13.19,13.36,337483.0,7.8905,7.9423,7.5802,7.6779,337483.0
2016-02-12 09:50:00,13.36,13.44,13.13,13.2,140951.0,7.6779,7.7239,7.5457,7.586,140951.0
2016-02-12 09:55:00,13.22,13.31,13.13,13.22,84622.0,7.5974,7.6492,7.5457,7.5974,84622.0
2016-02-12 10:00:00,13.21,13.32,13.18,13.27,161605.0,7.5917,7.6549,7.5745,7.6262,161605.0
2016-02-12 10:05:00,13.26,13.32,13.18,13.3,110149.0,7.6204,7.6549,7.5745,7.6434,110149.0
2016-02-12 10:10:00,13.3,13.51,13.27,13.36,130694.0,7.6434,7.7641,7.6262,7.6779,130694.0
2016-02-12 10:15:00,13.38,13.46,13.15,13.45,154948.0,7.6894,7.7354,7.5572,7.7296,154948.0
2016-02-12 10:20:00,13.45,13.46,13.12,13.12,193809.0,7.7296,7.7354,7.54,7.54,193809.0
2016-02-12 10:25:00,13.12,13.19,13.0,13.13,225739.0,7.54,7.5802,7.471,7.5457,225739.0
2016-02-12 10:30:00,13.14,13.28,13.09,13.25,286676.0,7.5515,7.6319,7.5227,7.6147,286676.0
2016-02-12 10:35:00,13.23,13.33,13.23,13.28,146977.0,7.6032,7.6607,7.6032,7.6319,146977.0
2016-02-12 10:40:00,13.27,13.3,13.23,13.26,105133.0,7.6262,7.6434,7.6032,7.6204,105133.0
2016-02-12 10:45:00,13.25,13.29,13.2,13.27,84003.0,7.6147,7.6377,7.586,7.6262,84003.0
2016-02-12 10:50:00,13.27,13.3,13.2,13.26,221818.0,7.6262,7.6434,7.586,7.6204,221818.0
2016-02-12 10:55:00,13.26,13.28,13.18,13.22,106603.0,7.6204,7.6319,7.5745,7.5974,106603.0
2016-02-12 11:00:00,13.22,13.4,13.22,13.3,96329.0,7.5974,7.7009,7.5974,7.6434,96329.0
2016-02-12 11:05:00,13.3,13.53,13.28,13.39,85965.0,7.6434,7.7756,7.6319,7.6951,85965.0
2016-02-12 11:10:00,13.38,13.56,13.35,13.56,63311.0,7.6894,7.7928,7.6722,7.7928,63311.0
2016-02-12 11:15:00,13.56,13.6,13.5,13.59,79172.0,7.7928,7.8158,7.7584,7.8101,79172.0
2016-02-12 11:20:00,13.59,13.73,13.5,13.64,157597.0,7.8101,7.8905,7.7584,7.8388,157597.0
2016-02-12 11:25:00,13.64,13.76,13.6,13.72,182187.0,7.8388,7.9078,7.8158,7.8848,182187.0
2016-02-12 11:30:00,13.72,13.81,13.69,13.77,48128.0,7.8848,7.9365,7.8675,7.9135,48128.0
2016-02-12 11:35:00,13.77,13.78,13.63,13.63,75913.0,7.9135,7.9193,7.8331,7.8331,75913.0
2016-02-12 11:40:00,13.62,13.64,13.53,13.63,84169.0,7.8273,7.8388,7.7756,7.8331,84169.0
2016-02-12 11:45:00,13.63,13.78,13.62,13.78,76619.0,7.8331,7.9193,7.8273,7.9193,76619.0
2016-02-12 11:50:00,13.78,13.96,13.71,13.71,129579.0,7.9193,8.0227,7.879,7.879,129579.0
2016-02-12 11:55:00,13.73,13.74,13.5,13.54,139410.0,7.8905,7.8963,7.7584,7.7813,139410.0
2016-02-12 12:00:00,13.53,13.67,13.53,13.64,59595.0,7.7756,7.8561,7.7756,7.8388,59595.0
2016-02-12 12:05:00,13.64,13.74,13.63,13.67,62741.0,7.8388,7.8963,7.8331,7.8561,62741.0
2016-02-12 12:10:00,13.66,13.72,13.6,13.62,46889.0,7.8503,7.8848,7.8158,7.8273,46889.0
2016-02-12 12:15:00,13.63,13.65,13.53,13.58,41657.0,7.8331,7.8446,7.7756,7.8043,41657.0
2016-02-12 12:20:00,13.59,13.71,13.58,13.67,83235.0,7.8101,7.879,7.8043,7.8561,83235.0
2016-02-12 12:25:00,13.67,13.73,13.62,13.66,50454.0,7.8561,7.8905,7.8273,7.8503,50454.0
2016-02-12 12:30:00,13.65,13.71,13.57,13.65,57132.0,7.8446,7.879,7.7986,7.8446,57132.0
2016-02-12 12:35:00,13.65,13.66,13.62,13.65,33548.0,7.8446,7.8503,7.8273,7.8446,33548.0
2016-02-12 12:40:00,13.64,13.66,13.61,13.61,46313.0,7.8388,7.8503,7.8216,7.8216,46313.0
2016-02-12 12:45:00,13.61,13.65,13.53,13.55,49101.0,7.8216,7.8446,7.7756,7.7871,49101.0
2016-02-12 12:50:00,13.56,13.66,13.54,13.65,49173.0,7.7928,7.8503,7.7813,7.8446,49173.0
2016-02-12 12:55:00,13.64,13.66,13.55,13.55,34850.0,7.8388,7.8503,7.7871,7.7871,34850.0
2016-02-12 13:00:00,13.56,13.6,13.53,13.54,50307.0,7.7928,7.8158,7.7756,7.7813,50307.0
2016-02-12 13:05:00,13.54,13.58,13.48,13.53,57678.0,7.7813,7.8043,7.7469,7.7756,57678.0
2016-02-12 13:10:00,13.52,13.68,13.5,13.62,53882.0,7.7699,7.8618,7.7584,7.8273,53882.0
2016-02-12 13:15:00,13.61,13.63,13.46,13.47,46863.0,7.8216,7.8331,7.7354,7.7411,46863.0
2016-02-12 13:20:00,13.48,13.59,13.43,13.44,44723.0,7.7469,7.8101,7.7181,7.7239,44723.0
2016-02-12 13:25:00,13.43,13.54,13.4,13.49,45775.0,7.7181,7.7813,7.7009,7.7526,45775.0
2016-02-12 13:30:00,13.49,13.52,13.41,13.51,51312.0,7.7526,7.7699,7.7066,7.7641,51312.0
2016-02-12 13:35:00,13.5,13.58,13.46,13.49,42986.0,7.7584,7.8043,7.7354,7.7526,42986.0
2016-02-12 13:40:00,13.48,13.53,13.47,13.5,31343.0,7.7469,7.7756,7.7411,7.7584,31343.0
2016-02-12 13:45:00,13.49,13.55,13.43,13.46,37994.0,7.7526,7.7871,7.7181,7.7354,37994.0
2016-02-12 13:50:00,13.45,13.46,13.33,13.35,76556.0,7.7296,7.7354,7.6607,7.6722,76556.0
2016-02-12 13:55:00,13.36,13.44,13.35,13.42,73233.0,7.6779,7.7239,7.6722,7.7124,73233.0
2016-02-12 14:00:00,13.43,13.46,13.38,13.44,85480.0,7.7181,7.7354,7.6894,7.7239,85480.0
2016-02-12 14:05:00,13.43,13.53,13.38,13.5,108325.0,7.7181,7.7756,7.6894,7.7584,108325.0
2016-02-12 14:10:00,13.5,13.52,13.46,13.52,47873.0,7.7584,7.7699,7.7354,7.7699,47873.0
2016-02-12 14:15:00,13.51,13.55,13.47,13.47,32078.0,7.7641,7.7871,7.7411,7.7411,32078.0
2016-02-12 14:20:00,13.47,13.5,13.44,13.5,41406.0,7.7411,7.7584,7.7239,7.7584,41406.0
2016-02-12 14:25:00,13.49,13.59,13.49,13.53,48642.0,7.7526,7.8101,7.7526,7.7756,48642.0
2016-02-12 14:30:00,13.52,13.63,13.5,13.63,54330.0,7.7699,7.8331,7.7584,7.8331,54330.0
2016-02-12 14:35:00,13.63,13.64,13.53,13.57,49859.0,7.8331,7.8388,7.7756,7.7986,49859.0
2016-02-12 14:40:00,13.57,13.59,13.51,13.57,72873.0,7.7986,7.8101,7.7641,7.7986,72873.0
2016-02-12 14:45:00,13.58,13.6,13.53,13.56,49301.0,7.8043,7.8158,7.7756,7.7928,49301.0
2016-02-12 14:50:00,13.56,13.66,13.55,13.6,47432.0,7.7928,7.8503,7.7871,7.8158,47432.0
2016-02-12 14:55:00,13.6,13.61,13.52,13.54,57218.0,7.8158,7.8216,7.7699,7.7813,57218.0
2016-02-12 15:00:00,13.54,13.55,13.45,13.49,97112.0,7.7813,7.7871,7.7296,7.7526,97112.0
2016-02-12 15:05:00,13.5,13.57,13.49,13.56,52624.0,7.7584,7.7986,7.7526,7.7928,52624.0
2016-02-12 15:10:00,13.56,13.57,13.51,13.52,25743.0,7.7928,7.7986,7.7641,7.7699,25743.0
2016-02-12 15:15:00,13.53,13.57,13.52,13.56,51515.0,7.7756,7.7986,7.7699,7.7928,51515.0
2016-02-12 15:20:00,13.55,13.57,13.5,13.53,46786.0,7.7871,7.7986,7.7584,7.7756,46786.0
2016-02-12 15:25:00,13.54,13.54,13.43,13.52,98036.0,7.7813,7.7813,7.7181,7.7699,98036.0
2016-02-12 15:30:00,13.52,13.52,13.37,13.37,127936.0,7.7699,7.7699,7.6836,7.6836,127936.0
2016-02-12 15:35:00,13.38,13.42,13.38,13.38,50140.0,7.6894,7.7124,7.6894,7.6894,50140.0
2016-02-12 15:40:00,13.39,13.43,13.37,13.41,89207.0,7.6951,7.7181,7.6836,7.7066,89207.0
2016-02-12 15:45:00,13.42,13.44,13.38,13.4,154567.0,7.7124,7.7239,7.6894,7.7009,154567.0
2016-02-12 15:50:00,13.39,13.44,13.39,13.42,192275.0,7.6951,7.7239,7.6951,7.7124,192275.0
2016-02-12 15:55:00,13.42,13.5,13.41,13.46,325744.0,7.7124,7.7584,7.7066,7.7354,325744.0
2016-02-16 09:30:00,13.88,14.4,13.81,14.18,240354.0,7.9767,8.2756,7.9365,8.1491,240354.0
2016-02-16 09:35:00,14.19,14.34,14.14,14.2,241230.0,8.1549,8.2411,8.1262,8.1606,241230.0
2016-02-16 09:40:00,14.18,14.65,14.17,14.36,258367.0,8.1491,8.4193,8.1434,8.2526,258367.0
2016-02-16 09:45:00,14.38,14.47,14.19,14.22,256505.0,8.2641,8.3158,8.1549,8.1721,256505.0
2016-02-16 09:50:00,14.24,14.29,14.13,14.26,327456.0,8.1836,8.2124,8.1204,8.1951,327456.0
2016-02-16 09:55:00,14.25,14.38,14.16,14.36,170618.0,8.1894,8.2641,8.1377,8.2526,170618.0
2016-02-16 10:00:00,14.37,14.59,14.33,14.54,220337.0,8.2583,8.3848,8.2354,8.356,220337.0
2016-02-16 10:05:00,14.53,14.55,14.38,14.45,157845.0,8.3503,8.3618,8.2641,8.3043,157845.0
2016-02-16 10:10:00,14.45,14.69,14.4,14.43,334662.0,8.3043,8.4422,8.2756,8.2928,334662.0
2016-02-16 10:15:00,14.42,14.68,14.39,14.61,292516.0,8.2871,8.4365,8.2698,8.3963,292516.0
2016-02-16 10:20:00,14.61,14.7,14.59,14.65,241167.0,8.3963,8.448,8.3848,8.4193,241167.0
2016-02-16 10:25:00,14.65,14.68,14.57,14.66,147182.0,8.4193,8.4365,8.3733,8.425,147182.0
2016-02-16 10:30:00,14.66,14.66,14.59,14.62,267526.0,8.425,8.425,8.3848,8.402,267526.0
2016-02-16 10:35:00,14.62,14.63,14.47,14.59,123477.0,8.402,8.4078,8.3158,8.3848,123477.0
2016-02-16 10:40:00,14.59,14.7,14.55,14.58,118114.0,8.3848,8.448,8.3618,8.379,118114.0
2016-02-16 10:45:00,14.58,14.63,14.48,14.52,86090.0,8.379,8.4078,8.3216,8.3445,86090.0
2016-02-16 10:50:00,14.51,14.58,14.48,14.51,73455.0,8.3388,8.379,8.3216,8.3388,73455.0
2016-02-16 10:55:00,14.51,14.51,14.44,14.49,144013.0,8.3388,8.3388,8.2986,8.3273,144013.0
2016-02-16 11:00:00,14.48,14.55,14.43,14.46,128620.0,8.3216,8.3618,8.2928,8.3101,128620.0
2016-02-16 11:05:00,14.46,14.47,14.19,14.2,287506.0,8.3101,8.3158,8.1549,8.1606,287506.0
2016-02-16 11:10:00,14.18,14.35,14.16,14.34,167856.0,8.1491,8.2468,8.1377,8.2411,167856.0
2016-02-16 11:15:00,14.34,14.36,14.23,14.32,182877.0,8.2411,8.2526,8.1779,8.2296,182877.0
2016-02-16 11:20:00,14.3,14.33,14.22,14.23,140659.0,8.2181,8.2354,8.1721,8.1779,140659.0
2016-02-16 11:25:00,14.23,14.31,14.22,14.23,83641.0,8.1779,8.2239,8.1721,8.1779,83641.0
2016-02-16 11:30:00,14.23,14.39,14.21,14.39,94967.0,8.1779,8.2698,8.1664,8.2698,94967.0
2016-02-16 11:35:00,14.38,14.51,14.37,14.45,78199.0,8.2641,8.3388,8.2583,8.3043,78199.0
2016-02-16 11:40:00,14.45,14.49,14.37,14.41,81429.0,8.3043,8.3273,8.2583,8.2813,81429.0
2016-02-16 11:45:00,14.4,14.46,14.38,14.44,39300.0,8.2756,8.3101,8.2641,8.2986,39300.0
2016-02-16 11:50:00,14.44,14.53,14.43,14.5,93409.0,8.2986,8.3503,8.2928,8.3331,93409.0
2016-02-16 11:55:00,14.51,14.56,14.49,14.51,55533.0,8.3388,8.3675,8.3273,8.3388,55533.0
2016-02-16 12:00:00,14.51,14.59,14.51,14.54,79641.0,8.3388,8.3848,8.3388,8.356,79641.0
2016-02-16 12:05:00,14.55,14.55,14.5,14.52,54964.0,8.3618,8.3618,8.3331,8.3445,54964.0
2016-02-16 12:10:00,14.53,14.53,14.45,14.48,69531.0,8.3503,8.3503,8.3043,8.3216,69531.0
2016-02-16 12:15:00,14.47,14.54,14.45,14.51,83883.0,8.3158,8.356,8.3043,8.3388,83883.0
2016-02-16 12:20:00,14.52,14.6,14.51,14.54,97216.0,8.3445,8.3905,8.3388,8.356,97216.0
2016-02-16 12:25:00,14.54,14.55,14.47,14.53,91880.0,8.356,8.3618,8.3158,8.3503,91880.0
2016-02-16 12:30:00,14.52,14.59,14.51,14.57,55616.0,8.3445,8.3848,8.3388,8.3733,55616.0
2016-02-16 12:35:00,14.56,14.58,14.52,14.54,77726.0,8.3675,8.379,8.3445,8.356,77726.0
2016-02-16 12:40:00,14.54,14.6,14.5,14.53,74531.0,8.356,8.3905,8.3331,8.3503,74531.0
2016-02-16 12:45:00,14.54,14.67,14.53,14.66,44454.0,8.356,8.4307,8.3503,8.425,44454.0
2016-02-16 12:50:00,14.66,14.69,14.58,14.68,92470.0,8.425,8.4422,8.379,8.4365,92470.0
2016-02-16 12:55:00,14.68,14.73,14.62,14.73,73895.0,8.4365,8.4652,8.402,8.4652,73895.0
2016-02-16 13:00:00,14.73,14.77,14.71,14.74,57473.0,8.4652,8.4882,8.4537,8.471,57473.0
2016-02-16 13:05:00,14.74,14.79,14.69,14.79,158861.0,8.471,8.4997,8.4422,8.4997,158861.0
2016-02-16 13:10:00,14.79,14.8,14.66,14.73,81521.0,8.4997,8.5055,8.425,8.4652,81521.0
2016-02-16 13:15:00,14.73,14.78,14.71,14.77,81695.0,8.4652,8.494,8.4537,8.4882,81695.0
2016-02-16 13:20:00,14.77,14.8,14.68,14.72,108827.0,8.4882,8.5055,8.4365,8.4595,108827.0
2016-02-16 13:25:00,14.72,14.78,14.72,14.73,52268.0,8.4595,8.494,8.4595,8.4652,52268.0
2016-02-16 13:30:00,14.74,14.83,14.72,14.81,88372.0,8.471,8.5227,8.4595,8.5112,88372.0
2016-02-16 13:35:00,14.8,14.88,14.79,14.83,147173.0,8.5055,8.5514,8.4997,8.5227,147173.0
2016-02-16 13:40:00,14.84,14.84,14.76,14.76,38779.0,8.5284,8.5284,8.4825,8.4825,38779.0
2016-02-16 13:45:00,14.76,14.79,14.73,14.78,70166.0,8.4825,8.4997,8.4652,8.494,70166.0
2016-02-16 13:50:00,14.78,14.88,14.78,14.85,40177.0,8.494,8.5514,8.494,8.5342,40177.0
2016-02-16 13:55:00,14.85,14.87,14.78,14.8,118469.0,8.5342,8.5457,8.494,8.5055,118469.0
2016-02-16 14:00:00,14.8,14.81,14.74,14.77,51281.0,8.5055,8.5112,8.471,8.4882,51281.0
2016-02-16 14:05:00,14.76,14.77,14.7,14.76,90942.0,8.4825,8.4882,8.448,8.4825,90942.0
2016-02-16 14:10:00,14.76,14.79,14.7,14.73,93331.0,8.4825,8.4997,8.448,8.4652,93331.0
2016-02-16 14:15:00,14.73,14.75,14.68,14.7,57055.0,8.4652,8.4767,8.4365,8.448,57055.0
2016-02-16 14:20:00,14.71,14.74,14.67,14.68,59124.0,8.4537,8.471,8.4307,8.4365,59124.0
2016-02-16 14:25:00,14.67,14.72,14.64,14.7,66421.0,8.4307,8.4595,8.4135,8.448,66421.0
2016-02-16 14:30:00,14.7,14.71,14.66,14.69,48417.0,8.448,8.4537,8.425,8.4422,48417.0
2016-02-16 14:35:00,14.7,14.71,14.65,14.67,49993.0,8.448,8.4537,8.4193,8.4307,49993.0
2016-02-16 14:40:00,14.67,14.77,14.66,14.74,92637.0,8.4307,8.4882,8.425,8.471,92637.0
2016-02-16 14:45:00,14.74,14.75,14.72,14.75,62550.0,8.471,8.4767,8.4595,8.4767,62550.0
2016-02-16 14:50:00,14.74,14.79,14.7,14.71,132662.0,8.471,8.4997,8.448,8.4537,132662.0
2016-02-16 14:55:00,14.71,14.77,14.71,14.73,40364.0,8.4537,8.4882,8.4537,8.4652,40364.0
2016-02-16 15:00:00,14.73,14.79,14.72,14.79,74699.0,8.4652,8.4997,8.4595,8.4997,74699.0
2016-02-16 15:05:00,14.79,14.85,14.77,14.84,96265.0,8.4997,8.5342,8.4882,8.5284,96265.0
2016-02-16 15:10:00,14.84,14.85,14.79,14.85,72708.0,8.5284,8.5342,8.4997,8.5342,72708.0
2016-02-16 15:15:00,14.85,14.98,14.84,14.93,133163.0,8.5342,8.6089,8.5284,8.5802,133163.0
2016-02-16 15:20:00,14.92,14.94,14.88,14.92,106076.0,8.5744,8.5859,8.5514,8.5744,106076.0
2016-02-16 15:25:00,14.91,14.99,14.91,14.95,187399.0,8.5687,8.6147,8.5687,8.5917,187399.0
2016-02-16 15:30:00,14.95,14.97,14.9,14.93,215248.0,8.5917,8.6032,8.5629,8.5802,215248.0
2016-02-16 15:35:00,14.93,14.95,14.85,14.86,213767.0,8.5802,8.5917,8.5342,8.5399,213767.0
2016-02-16 15:40:00,14.87,14.96,14.87,14.93,156507.0,8.5457,8.5974,8.5457,8.5802,156507.0
2016-02-16 15:45:00,14.94,14.97,14.91,14.93,199207.0,8.5859,8.6032,8.5687,8.5802,199207.0
2016-02-16 15:50:00,14.94,15.0,14.93,14.99,338339.0,8.5859,8.6204,8.5802,8.6147,338339.0
2016-02-16 15:55:00,14.99,15.05,14.97,15.01,664500.0,8.6147,8.6491,8.6032,8.6261,664500.0
2016-02-17 09:30:00,15.43,15.66,15.3,15.3,274783.0,8.8675,8.9997,8.7928,8.7928,274783.0
2016-02-17 09:35:00,15.31,15.46,15.17,15.39,190449.0,8.7986,8.8848,8.7181,8.8445,190449.0
2016-02-17 09:40:00,15.38,15.59,15.23,15.3,143997.0,8.8388,8.9595,8.7526,8.7928,143997.0
2016-02-17 09:45:00,15.29,15.37,15.07,15.07,70836.0,8.7871,8.833,8.6606,8.6606,70836.0
2016-02-17 09:50:00,15.1,15.31,15.06,15.27,79301.0,8.6779,8.7986,8.6549,8.7756,79301.0
2016-02-17 09:55:00,15.28,15.3,15.19,15.27,63746.0,8.7813,8.7928,8.7296,8.7756,63746.0
2016-02-17 10:00:00,15.27,15.37,15.17,15.27,122439.0,8.7756,8.833,8.7181,8.7756,122439.0
2016-02-17 10:05:00,15.26,15.35,15.17,15.29,106619.0,8.7698,8.8215,8.7181,8.7871,106619.0
2016-02-17 10:10:00,15.29,15.48,15.29,15.44,181048.0,8.7871,8.8963,8.7871,8.8733,181048.0
2016-02-17 10:15:00,15.42,15.49,15.4,15.47,75984.0,8.8618,8.902,8.8503,8.8905,75984.0
2016-02-17 10:20:00,15.48,15.53,15.34,15.51,249254.0,8.8963,8.925,8.8158,8.9135,249254.0
2016-02-17 10:25:00,15.51,15.6,15.44,15.6,176967.0,8.9135,8.9652,8.8733,8.9652,176967.0
2016-02-17 10:30:00,15.62,15.64,15.55,15.6,111884.0,8.9767,8.9882,8.9365,8.9652,111884.0
2016-02-17 10:35:00,15.6,15.83,15.59,15.79,188459.0,8.9652,9.0974,8.9595,9.0744,188459.0
2016-02-17 10:40:00,15.82,16.0,15.79,15.91,357747.0,9.0916,9.1951,9.0744,9.1434,357747.0
2016-02-17 10:45:00,15.9,15.93,15.74,15.84,104203.0,9.1376,9.1549,9.0457,9.1031,104203.0
2016-02-17 10:50:00,15.84,15.91,15.83,15.87,146373.0,9.1031,9.1434,9.0974,9.1204,146373.0
2016-02-17 10:55:00,15.87,15.99,15.84,15.91,151138.0,9.1204,9.1893,9.1031,9.1434,151138.0
2016-02-17 11:00:00,15.91,15.93,15.86,15.88,139770.0,9.1434,9.1549,9.1146,9.1261,139770.0
2016-02-17 11:05:00,15.88,15.99,15.87,15.9,193844.0,9.1261,9.1893,9.1204,9.1376,193844.0
2016-02-17 11:10:00,15.88,15.92,15.84,15.86,75328.0,9.1261,9.1491,9.1031,9.1146,75328.0
2016-02-17 11:15:00,15.86,15.91,15.76,15.86,88239.0,9.1146,9.1434,9.0572,9.1146,88239.0
2016-02-17 11:20:00,15.87,15.88,15.64,15.68,132950.0,9.1204,9.1261,8.9882,9.0112,132950.0
2016-02-17 11:25:00,15.68,15.88,15.68,15.86,70783.0,9.0112,9.1261,9.0112,9.1146,70783.0
2016-02-17 11:30:00,15.85,15.88,15.8,15.88,40395.0,9.1089,9.1261,9.0802,9.1261,40395.0
2016-02-17 11:35:00,15.87,15.87,15.73,15.73,66009.0,9.1204,9.1204,9.0399,9.0399,66009.0
2016-02-17 11:40:00,15.73,15.82,15.72,15.72,110183.0,9.0399,9.0916,9.0342,9.0342,110183.0
2016-02-17 11:45:00,15.73,15.76,15.65,15.7,97241.0,9.0399,9.0572,8.9939,9.0227,97241.0
2016-02-17 11:50:00,15.7,15.7,15.6,15.63,93698.0,9.0227,9.0227,8.9652,8.9825,93698.0
2016-02-17 11:55:00,15.63,15.64,15.48,15.61,97834.0,8.9825,8.9882,8.8963,8.971,97834.0
2016-02-17 12:00:00,15.62,15.71,15.57,15.69,55012.0,8.9767,9.0284,8.948,9.0169,55012.0
2016-02-17 12:05:00,15.69,15.72,15.65,15.65,34714.0,9.0169,9.0342,8.9939,8.9939,34714.0
2016-02-17 12:10:00,15.65,15.7,15.65,15.68,59378.0,8.9939,9.0227,8.9939,9.0112,59378.0
2016-02-17 12:15:00,15.68,15.82,15.67,15.82,216183.0,9.0112,9.0916,9.0054,9.0916,216183.0
2016-02-17 12:20:00,15.81,15.82,15.71,15.75,74270.0,9.0859,9.0916,9.0284,9.0514,74270.0
2016-02-17 12:25:00,15.75,15.79,15.68,15.68,75715.0,9.0514,9.0744,9.0112,9.0112,75715.0
2016-02-17 12:30:00,15.68,15.76,15.67,15.73,34880.0,9.0112,9.0572,9.0054,9.0399,34880.0
2016-02-17 12:35:00,15.72,15.74,15.71,15.73,35009.0,9.0342,9.0457,9.0284,9.0399,35009.0
2016-02-17 12:40:00,15.72,15.74,15.62,15.63,68031.0,9.0342,9.0457,8.9767,8.9825,68031.0
2016-02-17 12:45:00,15.63,15.63,15.58,15.6,51491.0,8.9825,8.9825,8.9537,8.9652,51491.0
2016-02-17 12:50:00,15.6,15.7,15.59,15.68,82179.0,8.9652,9.0227,8.9595,9.0112,82179.0
2016-02-17 12:55:00,15.68,15.7,15.66,15.66,92120.0,9.0112,9.0227,8.9997,8.9997,92120.0
2016-02-17 13:00:00,15.66,15.76,15.66,15.76,139539.0,8.9997,9.0572,8.9997,9.0572,139539.0
2016-02-17 13:05:00,15.76,15.79,15.74,15.77,46349.0,9.0572,9.0744,9.0457,9.0629,46349.0
2016-02-17 13:10:00,15.77,15.79,15.71,15.72,36042.0,9.0629,9.0744,9.0284,9.0342,36042.0
2016-02-17 13:15:00,15.71,15.74,15.69,15.73,67329.0,9.0284,9.0457,9.0169,9.0399,67329.0
2016-02-17 13:20:00,15.72,15.75,15.7,15.73,42184.0,9.0342,9.0514,9.0227,9.0399,42184.0
2016-02-17 13:25:00,15.72,15.74,15.71,15.73,33769.0,9.0342,9.0457,9.0284,9.0399,33769.0
2016-02-17 13:30:00,15.73,15.73,15.7,15.7,38889.0,9.0399,9.0399,9.0227,9.0227,38889.0
2016-02-17 13:35:00,15.71,15.72,15.69,15.7,65736.0,9.0284,9.0342,9.0169,9.0227,65736.0
2016-02-17 13:40:00,15.7,15.72,15.69,15.7,50939.0,9.0227,9.0342,9.0169,9.0227,50939.0
2016-02-17 13:45:00,15.7,15.72,15.69,15.72,104663.0,9.0227,9.0342,9.0169,9.0342,104663.0
2016-02-17 13:50:00,15.71,15.81,15.7,15.76,96940.0,9.0284,9.0859,9.0227,9.0572,96940.0
2016-02-17 13:55:00,15.77,15.8,15.71,15.71,33755.0,9.0629,9.0802,9.0284,9.0284,33755.0
2016-02-17 14:00:00,15.71,15.8,15.64,15.75,82791.0,9.0284,9.0802,8.9882,9.0514,82791.0
2016-02-17 14:05:00,15.76,15.85,15.74,15.83,49823.0,9.0572,9.1089,9.0457,9.0974,49823.0
2016-02-17 14:10:00,15.84,15.85,15.79,15.8,50590.0,9.1031,9.1089,9.0744,9.0802,50590.0
2016-02-17 14:15:00,15.79,15.86,15.74,15.84,132044.0,9.0744,9.1146,9.0457,9.1031,132044.0
2016-02-17 14:20:00,15.84,15.85,15.75,15.75,63658.0,9.1031,9.1089,9.0514,9.0514,63658.0
2016-02-17 14:25:00,15.75,15.78,15.73,15.75,28537.0,9.0514,9.0687,9.0399,9.0514,28537.0
2016-02-17 14:30:00,15.75,15.81,15.73,15.76,78785.0,9.0514,9.0859,9.0399,9.0572,78785.0
2016-02-17 14:35:00,15.75,15.79,15.69,15.76,39435.0,9.0514,9.0744,9.0169,9.0572,39435.0
2016-02-17 14:40:00,15.76,15.79,15.75,15.78,64984.0,9.0572,9.0744,9.0514,9.0687,64984.0
2016-02-17 14:45:00,15.79,15.79,15.65,15.68,83181.0,9.0744,9.0744,8.9939,9.0112,83181.0
2016-02-17 14:50:00,15.68,15.7,15.66,15.7,48426.0,9.0112,9.0227,8.9997,9.0227,48426.0
2016-02-17 14:55:00,15.7,15.74,15.65,15.66,209215.0,9.0227,9.0457,8.9939,8.9997,209215.0
2016-02-17 15:00:00,15.67,15.67,15.59,15.62,76283.0,9.0054,9.0054,8.9595,8.9767,76283.0
2016-02-17 15:05:00,15.62,15.7,15.61,15.68,84971.0,8.9767,9.0227,8.971,9.0112,84971.0
2016-02-17 15:10:00,15.67,15.69,15.64,15.67,61815.0,9.0054,9.0169,8.9882,9.0054,61815.0
2016-02-17 15:15:00,15.67,15.73,15.64,15.64,103851.0,9.0054,9.0399,8.9882,8.9882,103851.0
2016-02-17 15:20:00,15.65,15.67,15.54,15.56,78182.0,8.9939,9.0054,8.9307,8.9422,78182.0
2016-02-17 15:25:00,15.56,15.6,15.51,15.53,146553.0,8.9422,8.9652,8.9135,8.925,146553.0
2016-02-17 15:30:00,15.53,15.57,15.49,15.5,121467.0,8.925,8.948,8.902,8.9077,121467.0
2016-02-17 15:35:00,15.5,15.6,15.47,15.59,161261.0,8.9077,8.9652,8.8905,8.9595,161261.0
2016-02-17 15:40:00,15.59,15.67,15.58,15.64,218076.0,8.9595,9.0054,8.9537,8.9882,218076.0
2016-02-17 15:45:00,15.65,15.7,15.63,15.63,163236.0,8.9939,9.0227,8.9825,8.9825,163236.0
2016-02-17 15:50:00,15.63,15.65,15.61,15.64,129232.0,8.9825,8.9939,8.971,8.9882,129232.0
2016-02-17 15:55:00,15.65,15.73,15.64,15.67,388782.0,8.9939,9.0399,8.9882,9.0054,388782.0
2016-02-18 09:30:00,15.72,16.29,15.6,15.75,159185.0,9.0342,9.3618,8.9652,9.0514,159185.0
2016-02-18 09:35:00,15.75,15.75,15.23,15.29,190728.0,9.0514,9.0514,8.7526,8.7871,190728.0
2016-02-18 09:40:00,15.26,15.34,15.03,15.09,140409.0,8.7698,8.8158,8.6376,8.6721,140409.0
2016-02-18 09:45:00,15.06,15.06,14.81,14.91,311382.0,8.6549,8.6549,8.5112,8.5687,311382.0
2016-02-18 09:50:00,14.9,15.08,14.89,15.0,620477.0,8.5629,8.6664,8.5572,8.6204,620477.0
2016-02-18 09:55:00,15.0,15.17,14.95,15.15,216772.0,8.6204,8.7181,8.5917,8.7066,216772.0
2016-02-18 10:00:00,15.13,15.23,15.02,15.21,343832.0,8.6951,8.7526,8.6319,8.7411,343832.0
2016-02-18 10:05:00,15.19,15.19,15.0,15.04,151765.0,8.7296,8.7296,8.6204,8.6434,151765.0
2016-02-18 10:10:00,15.05,15.14,15.03,15.13,132317.0,8.6491,8.7009,8.6376,8.6951,132317.0
2016-02-18 10:15:00,15.13,15.15,14.95,14.96,187802.0,8.6951,8.7066,8.5917,8.5974,187802.0
2016-02-18 10:20:00,14.96,15.11,14.93,15.02,175122.0,8.5974,8.6836,8.5802,8.6319,175122.0
2016-02-18 10:25:00,15.01,15.19,14.96,15.18,101771.0,8.6261,8.7296,8.5974,8.7238,101771.0
2016-02-18 10:30:00,15.18,15.31,15.1,15.28,88553.0,8.7238,8.7986,8.6779,8.7813,88553.0
2016-02-18 10:35:00,15.27,15.27,15.12,15.2,94145.0,8.7756,8.7756,8.6894,8.7353,94145.0
2016-02-18 10:40:00,15.2,15.31,15.16,15.27,68213.0,8.7353,8.7986,8.7123,8.7756,68213.0
2016-02-18 10:45:00,15.26,15.36,15.2,15.23,132782.0,8.7698,8.8273,8.7353,8.7526,132782.0
2016-02-18 10:50:00,15.22,15.31,15.17,15.19,71333.0,8.7468,8.7986,8.7181,8.7296,71333.0
2016-02-18 10:55:00,15.19,15.29,15.18,15.24,49154.0,8.7296,8.7871,8.7238,8.7583,49154.0
2016-02-18 11:00:00,15.22,15.36,15.09,15.17,132062.0,8.7468,8.8273,8.6721,8.7181,132062.0
2016-02-18 11:05:00,15.17,15.23,15.02,15.14,87467.0,8.7181,8.7526,8.6319,8.7009,87467.0
2016-02-18 11:10:00,15.13,15.28,15.13,15.25,73803.0,8.6951,8.7813,8.6951,8.7641,73803.0
2016-02-18 11:15:00,15.25,15.46,15.2,15.2,73175.0,8.7641,8.8848,8.7353,8.7353,73175.0
2016-02-18 11:20:00,15.22,15.26,15.12,15.13,62935.0,8.7468,8.7698,8.6894,8.6951,62935.0
2016-02-18 11:25:00,15.11,15.3,15.11,15.29,79513.0,8.6836,8.7928,8.6836,8.7871,79513.0
2016-02-18 11:30:00,15.3,15.38,15.25,15.32,69634.0,8.7928,8.8388,8.7641,8.8043,69634.0
2016-02-18 11:35:00,15.31,15.35,15.2,15.32,92059.0,8.7986,8.8215,8.7353,8.8043,92059.0
2016-02-18 11:40:00,15.32,15.4,15.24,15.39,83195.0,8.8043,8.8503,8.7583,8.8445,83195.0
2016-02-18 11:45:00,15.38,15.39,15.26,15.3,80135.0,8.8388,8.8445,8.7698,8.7928,80135.0
2016-02-18 11:50:00,15.3,15.3,15.16,15.22,84415.0,8.7928,8.7928,8.7123,8.7468,84415.0
2016-02-18 11:55:00,15.23,15.35,15.12,15.34,68844.0,8.7526,8.8215,8.6894,8.8158,68844.0
2016-02-18 12:00:00,15.36,15.39,15.29,15.38,48007.0,8.8273,8.8445,8.7871,8.8388,48007.0
2016-02-18 12:05:00,15.37,15.4,15.28,15.33,38362.0,8.833,8.8503,8.7813,8.81,38362.0
2016-02-18 12:10:00,15.34,15.41,15.26,15.28,71400.0,8.8158,8.856,8.7698,8.7813,71400.0
2016-02-18 12:15:00,15.27,15.33,15.23,15.28,66223.0,8.7756,8.81,8.7526,8.7813,66223.0
2016-02-18 12:20:00,15.28,15.28,15.16,15.23,67873.0,8.7813,8.7813,8.7123,8.7526,67873.0
2016-02-18 12:25:00,15.24,15.36,15.24,15.31,76759.0,8.7583,8.8273,8.7583,8.7986,76759.0
2016-02-18 12:30:00,15.31,15.34,15.29,15.34,23490.0,8.7986,8.8158,8.7871,8.8158,23490.0
2016-02-18 12:35:00,15.31,15.43,15.31,15.43,104673.0,8.7986,8.8675,8.7986,8.8675,104673.0
2016-02-18 12:40:00,15.43,15.52,15.38,15.48,133656.0,8.8675,8.9192,8.8388,8.8963,133656.0
2016-02-18 12:45:00,15.48,15.58,15.46,15.56,129609.0,8.8963,8.9537,8.8848,8.9422,129609.0
2016-02-18 12:50:00,15.56,15.59,15.49,15.57,115011.0,8.9422,8.9595,8.902,8.948,115011.0
2016-02-18 12:55:00,15.57,15.57,15.51,15.54,212719.0,8.948,8.948,8.9135,8.9307,212719.0
2016-02-18 13:00:00,15.54,15.55,15.49,15.53,554628.0,8.9307,8.9365,8.902,8.925,554628.0
2016-02-18 13:05:00,15.54,15.7,15.54,15.68,131511.0,8.9307,9.0227,8.9307,9.0112,131511.0
2016-02-18 13:10:00,15.68,15.72,15.63,15.7,119361.0,9.0112,9.0342,8.9825,9.0227,119361.0
2016-02-18 13:15:00,15.7,15.82,15.69,15.82,136253.0,9.0227,9.0916,9.0169,9.0916,136253.0
2016-02-18 13:20:00,15.83,15.96,15.77,15.94,130156.0,9.0974,9.1721,9.0629,9.1606,130156.0
2016-02-18 13:25:00,15.94,15.95,15.89,15.9,116458.0,9.1606,9.1664,9.1319,9.1376,116458.0
2016-02-18 13:30:00,15.89,16.02,15.86,16.02,139358.0,9.1319,9.2066,9.1146,9.2066,139358.0
2016-02-18 13:35:00,16.01,16.02,15.96,16.0,60582.0,9.2008,9.2066,9.1721,9.1951,60582.0
2016-02-18 13:40:00,15.99,16.0,15.91,15.95,142250.0,9.1893,9.1951,9.1434,9.1664,142250.0
2016-02-18 13:45:00,15.94,15.95,15.77,15.83,84540.0,9.1606,9.1664,9.0629,9.0974,84540.0
2016-02-18 13:50:00,15.82,15.87,15.81,15.81,85183.0,9.0916,9.1204,9.0859,9.0859,85183.0
2016-02-18 13:55:00,15.8,15.82,15.76,15.77,67570.0,9.0802,9.0916,9.0572,9.0629,67570.0
2016-02-18 14:00:00,15.78,15.81,15.69,15.69,155750.0,9.0687,9.0859,9.0169,9.0169,155750.0
2016-02-18 14:05:00,15.69,15.7,15.64,15.66,104666.0,9.0169,9.0227,8.9882,8.9997,104666.0
2016-02-18 14:10:00,15.66,15.7,15.58,15.58,174254.0,8.9997,9.0227,8.9537,8.9537,174254.0
2016-02-18 14:15:00,15.58,15.67,15.55,15.67,158690.0,8.9537,9.0054,8.9365,9.0054,158690.0
2016-02-18 14:20:00,15.66,15.71,15.66,15.69,69341.0,8.9997,9.0284,8.9997,9.0169,69341.0
2016-02-18 14:25:00,15.69,15.69,15.61,15.62,150098.0,9.0169,9.0169,8.971,8.9767,150098.0
2016-02-18 14:30:00,15.62,15.75,15.61,15.73,116297.0,8.9767,9.0514,8.971,9.0399,116297.0
2016-02-18 14:35:00,15.72,15.77,15.68,15.68,70497.0,9.0342,9.0629,9.0112,9.0112,70497.0
2016-02-18 14:40:00,15.69,15.7,15.55,15.56,76018.0,9.0169,9.0227,8.9365,8.9422,76018.0
2016-02-18 14:45:00,15.56,15.6,15.52,15.53,36616.0,8.9422,8.9652,8.9192,8.925,36616.0
2016-02-18 14:50:00,15.53,15.62,15.52,15.62,96932.0,8.925,8.9767,8.9192,8.9767,96932.0
2016-02-18 14:55:00,15.61,15.64,15.59,15.62,58736.0,8.971,8.9882,8.9595,8.9767,58736.0
2016-02-18 15:00:00,15.62,15.66,15.55,15.56,41315.0,8.9767,8.9997,8.9365,8.9422,41315.0
2016-02-18 15:05:00,15.55,15.58,15.55,15.58,42078.0,8.9365,8.9537,8.9365,8.9537,42078.0
2016-02-18 15:10:00,15.58,15.63,15.57,15.59,60583.0,8.9537,8.9825,8.948,8.9595,60583.0
2016-02-18 15:15:00,15.59,15.69,15.59,15.61,70582.0,8.9595,9.0169,8.9595,8.971,70582.0
2016-02-18 15:20:00,15.61,15.74,15.58,15.67,123152.0,8.971,9.0457,8.9537,9.0054,123152.0
2016-02-18 15:25:00,15.67,15.68,15.6,15.65,199821.0,9.0054,9.0112,8.9652,8.9939,199821.0
2016-02-18 15:30:00,15.64,15.79,15.63,15.77,233482.0,8.9882,9.0744,8.9825,9.0629,233482.0
2016-02-18 15:35:00,15.77,15.94,15.74,15.94,203105.0,9.0629,9.1606,9.0457,9.1606,203105.0
2016-02-18 15:40:00,15.93,15.97,15.85,15.89,194094.0,9.1549,9.1779,9.1089,9.1319,194094.0
2016-02-18 15:45:00,15.88,15.96,15.86,15.92,345801.0,9.1261,9.1721,9.1146,9.1491,345801.0
2016-02-18 15:50:00,15.93,15.96,15.83,15.95,408418.0,9.1549,9.1721,9.0974,9.1664,408418.0
2016-02-18 15:55:00,15.95,15.96,15.82,15.92,452729.0,9.1664,9.1721,9.0916,9.1491,452729.0
2016-02-19 09:30:00,15.59,15.62,15.37,15.55,351681.0,8.9595,8.9767,8.833,8.9365,351681.0
2016-02-19 09:35:00,15.55,15.59,15.44,15.56,114637.0,8.9365,8.9595,8.8733,8.9422,114637.0
2016-02-19 09:40:00,15.56,15.67,15.53,15.65,139367.0,8.9422,9.0054,8.925,8.9939,139367.0
2016-02-19 09:45:00,15.64,15.75,15.51,15.51,144272.0,8.9882,9.0514,8.9135,8.9135,144272.0
2016-02-19 09:50:00,15.54,15.58,15.3,15.35,315303.0,8.9307,8.9537,8.7928,8.8215,315303.0
2016-02-19 09:55:00,15.33,15.49,15.27,15.33,179810.0,8.81,8.902,8.7756,8.81,179810.0
2016-02-19 10:00:00,15.32,15.32,15.11,15.16,261197.0,8.8043,8.8043,8.6836,8.7123,261197.0
2016-02-19 10:05:00,15.16,15.23,15.0,15.01,243237.0,8.7123,8.7526,8.6204,8.6261,243237.0
2016-02-19 10:10:00,15.01,15.27,15.01,15.26,130789.0,8.6261,8.7756,8.6261,8.7698,130789.0
2016-02-19 10:15:00,15.27,15.42,15.27,15.3,149422.0,8.7756,8.8618,8.7756,8.7928,149422.0
2016-02-19 10:20:00,15.29,15.4,15.29,15.31,95873.0,8.7871,8.8503,8.7871,8.7986,95873.0
2016-02-19 10:25:00,15.31,15.35,15.25,15.31,97219.0,8.7986,8.8215,8.7641,8.7986,97219.0
2016-02-19 10:30:00,15.3,15.37,15.25,15.31,117049.0,8.7928,8.833,8.7641,8.7986,117049.0
2016-02-19 10:35:00,15.32,15.32,15.23,15.27,96077.0,8.8043,8.8043,8.7526,8.7756,96077.0
2016-02-19 10:40:00,15.26,15.32,15.22,15.26,54119.0,8.7698,8.8043,8.7468,8.7698,54119.0
2016-02-19 10:45:00,15.25,15.3,15.19,15.24,58268.0,8.7641,8.7928,8.7296,8.7583,58268.0
2016-02-19 10:50:00,15.23,15.26,15.14,15.15,46948.0,8.7526,8.7698,8.7009,8.7066,46948.0
2016-02-19 10:55:00,15.15,15.3,15.15,15.19,50402.0,8.7066,8.7928,8.7066,8.7296,50402.0
2016-02-19 11:00:00,15.18,15.19,15.12,15.17,53381.0,8.7238,8.7296,8.6894,8.7181,53381.0
2016-02-19 11:05:00,15.17,15.33,15.13,15.28,100603.0,8.7181,8.81,8.6951,8.7813,100603.0
2016-02-19 11:10:00,15.29,15.38,15.29,15.33,66068.0,8.7871,8.8388,8.7871,8.81,66068.0
2016-02-19 11:15:00,15.34,15.44,15.33,15.35,173209.0,8.8158,8.8733,8.81,8.8215,173209.0
2016-02-19 11:20:00,15.36,15.52,15.35,15.39,156234.0,8.8273,8.9192,8.8215,8.8445,156234.0
2016-02-19 11:25:00,15.39,15.49,15.36,15.47,103087.0,8.8445,8.902,8.8273,8.8905,103087.0
2016-02-19 11:30:00,15.46,15.59,15.46,15.54,120627.0,8.8848,8.9595,8.8848,8.9307,120627.0
2016-02-19 11:35:00,15.54,15.55,15.43,15.47,84910.0,8.9307,8.9365,8.8675,8.8905,84910.0
2016-02-19 11:40:00,15.48,15.56,15.48,15.48,58176.0,8.8963,8.9422,8.8963,8.8963,58176.0
2016-02-19 11:45:00,15.49,15.49,15.39,15.41,87025.0,8.902,8.902,8.8445,8.856,87025.0
2016-02-19 11:50:00,15.43,15.49,15.37,15.48,77891.0,8.8675,8.902,8.833,8.8963,77891.0
2016-02-19 11:55:00,15.48,15.48,15.41,15.41,68513.0,8.8963,8.8963,8.856,8.856,68513.0
2016-02-19 12:00:00,15.4,15.45,15.33,15.35,55410.0,8.8503,8.879,8.81,8.8215,55410.0
2016-02-19 12:05:00,15.34,15.38,15.29,15.33,82926.0,8.8158,8.8388,8.7871,8.81,82926.0
2016-02-19 12:10:00,15.33,15.37,15.32,15.37,40469.0,8.81,8.833,8.8043,8.833,40469.0
2016-02-19 12:15:00,15.37,15.37,15.31,15.34,63339.0,8.833,8.833,8.7986,8.8158,63339.0
2016-02-19 12:20:00,15.34,15.35,15.3,15.31,31763.0,8.8158,8.8215,8.7928,8.7986,31763.0
2016-02-19 12:25:00,15.31,15.37,15.31,15.32,55622.0,8.7986,8.833,8.7986,8.8043,55622.0
2016-02-19 12:30:00,15.33,15.33,15.26,15.31,62557.0,8.81,8.81,8.7698,8.7986,62557.0
2016-02-19 12:35:00,15.31,15.36,15.3,15.32,33467.0,8.7986,8.8273,8.7928,8.8043,33467.0
2016-02-19 12:40:00,15.31,15.36,15.3,15.32,45899.0,8.7986,8.8273,8.7928,8.8043,45899.0
2016-02-19 12:45:00,15.33,15.34,15.26,15.33,51840.0,8.81,8.8158,8.7698,8.81,51840.0
2016-02-19 12:50:00,15.32,15.36,15.32,15.33,36837.0,8.8043,8.8273,8.8043,8.81,36837.0
2016-02-19 12:55:00,15.33,15.33,15.3,15.33,43494.0,8.81,8.81,8.7928,8.81,43494.0
2016-02-19 13:00:00,15.33,15.37,15.3,15.32,74338.0,8.81,8.833,8.7928,8.8043,74338.0
2016-02-19 13:05:00,15.33,15.33,15.3,15.31,80980.0,8.81,8.81,8.7928,8.7986,80980.0
2016-02-19 13:10:00,15.31,15.33,15.31,15.33,20530.0,8.7986,8.81,8.7986,8.81,20530.0
2016-02-19 13:15:00,15.32,15.33,15.3,15.32,42711.0,8.8043,8.81,8.7928,8.8043,42711.0
2016-02-19 13:20:00,15.32,15.32,15.3,15.31,50940.0,8.8043,8.8043,8.7928,8.7986,50940.0
2016-02-19 13:25:00,15.31,15.32,15.3,15.31,39766.0,8.7986,8.8043,8.7928,8.7986,39766.0
2016-02-19 13:30:00,15.31,15.32,15.3,15.31,58929.0,8.7986,8.8043,8.7928,8.7986,58929.0
2016-02-19 13:35:00,15.31,15.32,15.3,15.3,48543.0,8.7986,8.8043,8.7928,8.7928,48543.0
2016-02-19 13:40:00,15.31,15.31,15.3,15.31,27800.0,8.7986,8.7986,8.7928,8.7986,27800.0
2016-02-19 13:45:00,15.3,15.32,15.3,15.3,69488.0,8.7928,8.8043,8.7928,8.7928,69488.0
2016-02-19 13:50:00,15.3,15.35,15.3,15.35,87195.0,8.7928,8.8215,8.7928,8.8215,87195.0
2016-02-19 13:55:00,15.35,15.35,15.31,15.35,98490.0,8.8215,8.8215,8.7986,8.8215,98490.0
2016-02-19 14:00:00,15.35,15.36,15.32,15.33,49174.0,8.8215,8.8273,8.8043,8.81,49174.0
2016-02-19 14:05:00,15.33,15.41,15.32,15.39,64444.0,8.81,8.856,8.8043,8.8445,64444.0
2016-02-19 14:10:00,15.39,15.41,15.35,15.35,49276.0,8.8445,8.856,8.8215,8.8215,49276.0
2016-02-19 14:15:00,15.36,15.38,15.35,15.37,60374.0,8.8273,8.8388,8.8215,8.833,60374.0
2016-02-19 14:20:00,15.37,15.38,15.35,15.38,53130.0,8.833,8.8388,8.8215,8.8388,53130.0
2016-02-19 14:25:00,15.37,15.48,15.37,15.46,101444.0,8.833,8.8963,8.833,8.8848,101444.0
2016-02-19 14:30:00,15.46,15.48,15.38,15.4,159445.0,8.8848,8.8963,8.8388,8.8503,159445.0
2016-02-19 14:35:00,15.4,15.47,15.4,15.44,96440.0,8.8503,8.8905,8.8503,8.8733,96440.0
2016-02-19 14:40:00,15.44,15.45,15.41,15.43,36814.0,8.8733,8.879,8.856,8.8675,36814.0
2016-02-19 14:45:00,15.43,15.45,15.4,15.42,55693.0,8.8675,8.879,8.8503,8.8618,55693.0
2016-02-19 14:50:00,15.43,15.44,15.41,15.42,36528.0,8.8675,8.8733,8.856,8.8618,36528.0
2016-02-19 14:55:00,15.42,15.49,15.4,15.48,57694.0,8.8618,8.902,8.8503,8.8963,57694.0
2016-02-19 15:00:00,15.49,15.54,15.47,15.53,86322.0,8.902,8.9307,8.8905,8.925,86322.0
2016-02-19 15:05:00,15.53,15.55,15.49,15.53,52964.0,8.925,8.9365,8.902,8.925,52964.0
2016-02-19 15:10:00,15.52,15.53,15.45,15.48,54551.0,8.9192,8.925,8.879,8.8963,54551.0
2016-02-19 15:15:00,15.48,15.52,15.46,15.5,66295.0,8.8963,8.9192,8.8848,8.9077,66295.0
2016-02-19 15:20:00,15.5,15.56,15.49,15.53,78332.0,8.9077,8.9422,8.902,8.925,78332.0
2016-02-19 15:25:00,15.54,15.57,15.51,15.53,93349.0,8.9307,8.948,8.9135,8.925,93349.0
2016-02-19 15:30:00,15.54,15.54,15.5,15.53,113496.0,8.9307,8.9307,8.9077,8.925,113496.0
2016-02-19 15:35:00,15.54,15.58,15.51,15.56,94108.0,8.9307,8.9537,8.9135,8.9422,94108.0
2016-02-19 15:40:00,15.56,15.59,15.54,15.55,91504.0,8.9422,8.9595,8.9307,8.9365,91504.0
2016-02-19 15:45:00,15.54,15.56,15.48,15.56,169065.0,8.9307,8.9422,8.8963,8.9422,169065.0
2016-02-19 15:50:00,15.56,15.58,15.48,15.52,271927.0,8.9422,8.9537,8.8963,8.9192,271927.0
2016-02-19 15:55:00,15.51,15.55,15.46,15.53,364781.0,8.9135,8.9365,8.8848,8.925,364781.0
2016-02-22 09:30:00,15.95,16.19,15.93,16.16,231415.0,9.1664,9.3043,9.1549,9.287,231415.0
2016-02-22 09:35:00,16.16,16.32,16.05,16.11,106312.0,9.287,9.379,9.2238,9.2583,106312.0
2016-02-22 09:40:00,16.11,16.22,16.0,16.06,110803.0,9.2583,9.3215,9.1951,9.2296,110803.0
2016-02-22 09:45:00,16.06,16.32,16.04,16.24,164700.0,9.2296,9.379,9.2181,9.333,164700.0
2016-02-22 09:50:00,16.24,16.28,16.09,16.2,149991.0,9.333,9.356,9.2468,9.31,149991.0
2016-02-22 09:55:00,16.2,16.21,16.07,16.14,175537.0,9.31,9.3158,9.2353,9.2755,175537.0
2016-02-22 10:00:00,16.15,16.21,16.09,16.15,113515.0,9.2813,9.3158,9.2468,9.2813,113515.0
2016-02-22 10:05:00,16.15,16.33,16.15,16.27,75255.0,9.2813,9.3847,9.2813,9.3503,75255.0
2016-02-22 10:10:00,16.27,16.32,16.11,16.11,146043.0,9.3503,9.379,9.2583,9.2583,146043.0
2016-02-22 10:15:00,16.1,16.14,16.02,16.06,96041.0,9.2526,9.2755,9.2066,9.2296,96041.0
2016-02-22 10:20:00,16.05,16.14,16.01,16.02,87401.0,9.2238,9.2755,9.2008,9.2066,87401.0
2016-02-22 10:25:00,16.02,16.02,15.84,15.88,132574.0,9.2066,9.2066,9.1031,9.1261,132574.0
2016-02-22 10:30:00,15.88,15.93,15.71,15.85,84384.0,9.1261,9.1549,9.0284,9.1089,84384.0
2016-02-22 10:35:00,15.85,15.9,15.8,15.89,85951.0,9.1089,9.1376,9.0802,9.1319,85951.0
2016-02-22 10:40:00,15.89,15.96,15.83,15.88,86162.0,9.1319,9.1721,9.0974,9.1261,86162.0
2016-02-22 10:45:00,15.88,15.89,15.64,15.64,73024.0,9.1261,9.1319,8.9882,8.9882,73024.0
2016-02-22 10:50:00,15.64,15.88,15.64,15.81,115180.0,8.9882,9.1261,8.9882,9.0859,115180.0
2016-02-22 10:55:00,15.81,15.87,15.8,15.87,64567.0,9.0859,9.1204,9.0802,9.1204,64567.0
2016-02-22 11:00:00,15.87,15.95,15.86,15.93,94128.0,9.1204,9.1664,9.1146,9.1549,94128.0
2016-02-22 11:05:00,15.92,16.09,15.9,16.09,134806.0,9.1491,9.2468,9.1376,9.2468,134806.0
2016-02-22 11:10:00,16.09,16.2,16.05,16.12,148872.0,9.2468,9.31,9.2238,9.2641,148872.0
2016-02-22 11:15:00,16.12,16.16,16.08,16.13,57082.0,9.2641,9.287,9.2411,9.2698,57082.0
2016-02-22 11:20:00,16.11,16.27,16.11,16.24,108848.0,9.2583,9.3503,9.2583,9.333,108848.0
2016-02-22 11:25:00,16.24,16.38,16.24,16.36,78033.0,9.333,9.4135,9.333,9.402,78033.0
2016-02-22 11:30:00,16.37,16.4,16.34,16.38,62786.0,9.4077,9.425,9.3905,9.4135,62786.0
2016-02-22 11:35:00,16.37,16.37,16.18,16.19,139946.0,9.4077,9.4077,9.2985,9.3043,139946.0
2016-02-22 11:40:00,16.18,16.18,16.1,16.12,88701.0,9.2985,9.2985,9.2526,9.2641,88701.0
2016-02-22 11:45:00,16.13,16.13,16.06,16.12,94259.0,9.2698,9.2698,9.2296,9.2641,94259.0
2016-02-22 11:50:00,16.11,16.22,16.11,16.18,73829.0,9.2583,9.3215,9.2583,9.2985,73829.0
2016-02-22 11:55:00,16.17,16.19,16.1,16.17,74751.0,9.2928,9.3043,9.2526,9.2928,74751.0
2016-02-22 12:00:00,16.17,16.21,16.14,16.15,89402.0,9.2928,9.3158,9.2755,9.2813,89402.0
2016-02-22 12:05:00,16.15,16.17,16.13,16.14,79505.0,9.2813,9.2928,9.2698,9.2755,79505.0
2016-02-22 12:10:00,16.14,16.17,16.1,16.11,70150.0,9.2755,9.2928,9.2526,9.2583,70150.0
2016-02-22 12:15:00,16.12,16.13,16.03,16.13,57899.0,9.2641,9.2698,9.2123,9.2698,57899.0
2016-02-22 12:20:00,16.13,16.13,16.04,16.06,52013.0,9.2698,9.2698,9.2181,9.2296,52013.0
2016-02-22 12:25:00,16.06,16.14,16.06,16.08,39768.0,9.2296,9.2755,9.2296,9.2411,39768.0
2016-02-22 12:30:00,16.08,16.1,16.06,16.08,32325.0,9.2411,9.2526,9.2296,9.2411,32325.0
2016-02-22 12:35:00,16.06,16.1,16.04,16.05,58079.0,9.2296,9.2526,9.2181,9.2238,58079.0
2016-02-22 12:40:00,16.05,16.05,15.99,16.0,34706.0,9.2238,9.2238,9.1893,9.1951,34706.0
2016-02-22 12:45:00,16.01,16.01,15.96,15.97,43974.0,9.2008,9.2008,9.1721,9.1779,43974.0
2016-02-22 12:50:00,15.97,15.99,15.95,15.97,41360.0,9.1779,9.1893,9.1664,9.1779,41360.0
2016-02-22 12:55:00,15.97,15.98,15.88,15.89,90118.0,9.1779,9.1836,9.1261,9.1319,90118.0
2016-02-22 13:00:00,15.9,15.97,15.9,15.94,87509.0,9.1376,9.1779,9.1376,9.1606,87509.0
2016-02-22 13:05:00,15.94,15.98,15.9,15.95,80472.0,9.1606,9.1836,9.1376,9.1664,80472.0
2016-02-22 13:10:00,15.95,15.97,15.94,15.97,52246.0,9.1664,9.1779,9.1606,9.1779,52246.0
2016-02-22 13:15:00,15.97,15.97,15.92,15.94,70332.0,9.1779,9.1779,9.1491,9.1606,70332.0
2016-02-22 13:20:00,15.94,15.96,15.93,15.96,56977.0,9.1606,9.1721,9.1549,9.1721,56977.0
2016-02-22 13:25:00,15.96,16.03,15.95,16.03,78919.0,9.1721,9.2123,9.1664,9.2123,78919.0
2016-02-22 13:30:00,16.02,16.08,16.0,16.01,66708.0,9.2066,9.2411,9.1951,9.2008,66708.0
2016-02-22 13:35:00,16.0,16.08,15.97,16.01,97905.0,9.1951,9.2411,9.1779,9.2008,97905.0
2016-02-22 13:40:00,16.02,16.13,16.01,16.13,52022.0,9.2066,9.2698,9.2008,9.2698,52022.0
2016-02-22 13:45:00,16.13,16.14,16.03,16.09,69043.0,9.2698,9.2755,9.2123,9.2468,69043.0
2016-02-22 13:50:00,16.09,16.09,16.06,16.07,44902.0,9.2468,9.2468,9.2296,9.2353,44902.0
2016-02-22 13:55:00,16.08,16.1,15.98,16.03,122061.0,9.2411,9.2526,9.1836,9.2123,122061.0
2016-02-22 14:00:00,16.02,16.1,16.01,16.09,76524.0,9.2066,9.2526,9.2008,9.2468,76524.0
2016-02-22 14:05:00,16.09,16.1,15.99,16.06,57353.0,9.2468,9.2526,9.1893,9.2296,57353.0
2016-02-22 14:10:00,16.06,16.11,16.05,16.07,43042.0,9.2296,9.2583,9.2238,9.2353,43042.0
2016-02-22 14:15:00,16.07,16.12,16.02,16.02,90496.0,9.2353,9.2641,9.2066,9.2066,90496.0
2016-02-22 14:20:00,16.03,16.04,16.02,16.03,46419.0,9.2123,9.2181,9.2066,9.2123,46419.0
2016-02-22 14:25:00,16.03,16.08,16.02,16.06,81759.0,9.2123,9.2411,9.2066,9.2296,81759.0
2016-02-22 14:30:00,16.06,16.07,16.01,16.03,53337.0,9.2296,9.2353,9.2008,9.2123,53337.0
2016-02-22 14:35:00,16.03,16.06,16.01,16.01,81628.0,9.2123,9.2296,9.2008,9.2008,81628.0
2016-02-22 14:40:00,16.01,16.01,15.93,15.96,66196.0,9.2008,9.2008,9.1549,9.1721,66196.0
2016-02-22 14:45:00,15.97,16.02,15.96,15.99,35341.0,9.1779,9.2066,9.1721,9.1893,35341.0
2016-02-22 14:50:00,15.98,16.02,15.97,15.99,45119.0,9.1836,9.2066,9.1779,9.1893,45119.0
2016-02-22 14:55:00,15.99,16.01,15.97,15.98,42895.0,9.1893,9.2008,9.1779,9.1836,42895.0
2016-02-22 15:00:00,15.98,16.0,15.95,15.99,80284.0,9.1836,9.1951,9.1664,9.1893,80284.0
2016-02-22 15:05:00,15.99,16.02,15.97,16.02,33735.0,9.1893,9.2066,9.1779,9.2066,33735.0
2016-02-22 15:10:00,16.01,16.09,16.01,16.08,45575.0,9.2008,9.2468,9.2008,9.2411,45575.0
2016-02-22 15:15:00,16.08,16.09,16.04,16.07,42217.0,9.2411,9.2468,9.2181,9.2353,42217.0
2016-02-22 15:20:00,16.07,16.1,16.06,16.08,36881.0,9.2353,9.2526,9.2296,9.2411,36881.0
2016-02-22 15:25:00,16.08,16.15,16.07,16.14,111007.0,9.2411,9.2813,9.2353,9.2755,111007.0
2016-02-22 15:30:00,16.13,16.14,16.1,16.12,69720.0,9.2698,9.2755,9.2526,9.2641,69720.0
2016-02-22 15:35:00,16.11,16.11,16.05,16.07,85144.0,9.2583,9.2583,9.2238,9.2353,85144.0
2016-02-22 15:40:00,16.07,16.1,16.05,16.1,67644.0,9.2353,9.2526,9.2238,9.2526,67644.0
2016-02-22 15:45:00,16.1,16.15,16.09,16.11,106491.0,9.2526,9.2813,9.2468,9.2583,106491.0
2016-02-22 15:50:00,16.11,16.2,16.1,16.16,230064.0,9.2583,9.31,9.2526,9.287,230064.0
2016-02-22 15:55:00,16.17,16.17,16.06,16.14,377281.0,9.2928,9.2928,9.2296,9.2755,377281.0
2016-02-23 09:30:00,16.05,16.05,15.7,15.86,160488.0,9.2238,9.2238,9.0227,9.1146,160488.0
2016-02-23 09:35:00,15.88,15.93,15.72,15.75,54169.0,9.1261,9.1549,9.0342,9.0514,54169.0
2016-02-23 09:40:00,15.74,16.05,15.74,15.94,87044.0,9.0457,9.2238,9.0457,9.1606,87044.0
2016-02-23 09:45:00,15.96,15.99,15.75,15.83,42218.0,9.1721,9.1893,9.0514,9.0974,42218.0
2016-02-23 09:50:00,15.85,15.94,15.81,15.91,62504.0,9.1089,9.1606,9.0859,9.1434,62504.0
2016-02-23 09:55:00,15.93,15.96,15.76,15.78,72078.0,9.1549,9.1721,9.0572,9.0687,72078.0
2016-02-23 10:00:00,15.78,15.98,15.78,15.93,45109.0,9.0687,9.1836,9.0687,9.1549,45109.0
2016-02-23 10:05:00,15.89,15.94,15.75,15.76,98156.0,9.1319,9.1606,9.0514,9.0572,98156.0
2016-02-23 10:10:00,15.76,15.85,15.75,15.8,88796.0,9.0572,9.1089,9.0514,9.0802,88796.0
2016-02-23 10:15:00,15.8,15.89,15.78,15.84,86298.0,9.0802,9.1319,9.0687,9.1031,86298.0
2016-02-23 10:20:00,15.85,15.99,15.81,15.97,86242.0,9.1089,9.1893,9.0859,9.1779,86242.0
2016-02-23 10:25:00,15.97,16.09,15.94,16.07,139040.0,9.1779,9.2468,9.1606,9.2353,139040.0
2016-02-23 10:30:00,16.08,16.09,15.95,16.01,78488.0,9.2411,9.2468,9.1664,9.2008,78488.0
2016-02-23 10:35:00,16.02,16.13,16.02,16.1,100117.0,9.2066,9.2698,9.2066,9.2526,100117.0
2016-02-23 10:40:00,16.1,16.11,16.02,16.08,94675.0,9.2526,9.2583,9.2066,9.2411,94675.0
2016-02-23 10:45:00,16.08,16.09,16.0,16.03,71371.0,9.2411,9.2468,9.1951,9.2123,71371.0
2016-02-23 10:50:00,16.02,16.03,15.93,15.95,82414.0,9.2066,9.2123,9.1549,9.1664,82414.0
2016-02-23 10:55:00,15.94,15.94,15.82,15.83,99046.0,9.1606,9.1606,9.0916,9.0974,99046.0
2016-02-23 11:00:00,15.81,15.82,15.7,15.8,156065.0,9.0859,9.0916,9.0227,9.0802,156065.0
2016-02-23 11:05:00,15.8,15.81,15.65,15.66,69415.0,9.0802,9.0859,8.9939,8.9997,69415.0
2016-02-23 11:10:00,15.65,15.75,15.6,15.61,104086.0,8.9939,9.0514,8.9652,8.971,104086.0
2016-02-23 11:15:00,15.62,15.66,15.54,15.65,86946.0,8.9767,8.9997,8.9307,8.9939,86946.0
2016-02-23 11:20:00,15.64,15.73,15.64,15.67,128960.0,8.9882,9.0399,8.9882,9.0054,128960.0
2016-02-23 11:25:00,15.67,15.72,15.63,15.68,283023.0,9.0054,9.0342,8.9825,9.0112,283023.0
2016-02-23 11:30:00,15.67,15.72,15.63,15.67,103542.0,9.0054,9.0342,8.9825,9.0054,103542.0
2016-02-23 11:35:00,15.67,15.81,15.67,15.78,84229.0,9.0054,9.0859,9.0054,9.0687,84229.0
2016-02-23 11:40:00,15.78,15.89,15.72,15.85,80487.0,9.0687,9.1319,9.0342,9.1089,80487.0
2016-02-23 11:45:00,15.86,15.87,15.8,15.83,37865.0,9.1146,9.1204,9.0802,9.0974,37865.0
2016-02-23 11:50:00,15.83,15.86,15.79,15.85,87010.0,9.0974,9.1146,9.0744,9.1089,87010.0
2016-02-23 11:55:00,15.85,15.89,15.81,15.88,120131.0,9.1089,9.1319,9.0859,9.1261,120131.0
2016-02-23 12:00:00,15.88,15.92,15.79,15.79,61926.0,9.1261,9.1491,9.0744,9.0744,61926.0
2016-02-23 12:05:00,15.79,15.8,15.75,15.77,28425.0,9.0744,9.0802,9.0514,9.0629,28425.0
2016-02-23 12:10:00,15.78,15.79,15.74,15.76,34506.0,9.0687,9.0744,9.0457,9.0572,34506.0
2016-02-23 12:15:00,15.77,15.84,15.77,15.79,66196.0,9.0629,9.1031,9.0629,9.0744,66196.0
2016-02-23 12:20:00,15.79,15.8,15.74,15.77,93376.0,9.0744,9.0802,9.0457,9.0629,93376.0
2016-02-23 12:25:00,15.76,15.78,15.73,15.74,100241.0,9.0572,9.0687,9.0399,9.0457,100241.0
2016-02-23 12:30:00,15.74,15.75,15.66,15.68,27487.0,9.0457,9.0514,8.9997,9.0112,27487.0
2016-02-23 12:35:00,15.67,15.67,15.56,15.61,81460.0,9.0054,9.0054,8.9422,8.971,81460.0
2016-02-23 12:40:00,15.6,15.62,15.55,15.56,71101.0,8.9652,8.9767,8.9365,8.9422,71101.0
2016-02-23 12:45:00,15.55,15.59,15.54,15.55,47855.0,8.9365,8.9595,8.9307,8.9365,47855.0
2016-02-23 12:50:00,15.56,15.56,15.46,15.47,59045.0,8.9422,8.9422,8.8848,8.8905,59045.0
2016-02-23 12:55:00,15.47,15.53,15.43,15.53,85183.0,8.8905,8.925,8.8675,8.925,85183.0
2016-02-23 13:00:00,15.54,15.55,15.44,15.55,79463.0,8.9307,8.9365,8.8733,8.9365,79463.0
2016-02-23 13:05:00,15.54,15.57,15.49,15.53,70098.0,8.9307,8.948,8.902,8.925,70098.0
2016-02-23 13:10:00,15.53,15.55,15.47,15.48,75985.0,8.925,8.9365,8.8905,8.8963,75985.0
2016-02-23 13:15:00,15.49,15.55,15.46,15.54,81607.0,8.902,8.9365,8.8848,8.9307,81607.0
2016-02-23 13:20:00,15.54,15.56,15.52,15.56,40947.0,8.9307,8.9422,8.9192,8.9422,40947.0
2016-02-23 13:25:00,15.55,15.58,15.5,15.58,62777.0,8.9365,8.9537,8.9077,8.9537,62777.0
2016-02-23 13:30:00,15.58,15.61,15.55,15.59,66942.0,8.9537,8.971,8.9365,8.9595,66942.0
2016-02-23 13:35:00,15.59,15.63,15.55,15.56,63171.0,8.9595,8.9825,8.9365,8.9422,63171.0
2016-02-23 13:40:00,15.56,15.6,15.51,15.55,105244.0,8.9422,8.9652,8.9135,8.9365,105244.0
2016-02-23 13:45:00,15.54,15.57,15.53,15.54,34007.0,8.9307,8.948,8.925,8.9307,34007.0
2016-02-23 13:50:00,15.53,15.58,15.52,15.56,28330.0,8.925,8.9537,8.9192,8.9422,28330.0
2016-02-23 13:55:00,15.55,15.67,15.55,15.65,178350.0,8.9365,9.0054,8.9365,8.9939,178350.0
2016-02-23 14:00:00,15.65,15.66,15.6,15.62,28022.0,8.9939,8.9997,8.9652,8.9767,28022.0
2016-02-23 14:05:00,15.63,15.65,15.61,15.62,73907.0,8.9825,8.9939,8.971,8.9767,73907.0
2016-02-23 14:10:00,15.62,15.65,15.62,15.64,54748.0,8.9767,8.9939,8.9767,8.9882,54748.0
2016-02-23 14:15:00,15.65,15.74,15.65,15.7,93383.0,8.9939,9.0457,8.9939,9.0227,93383.0
2016-02-23 14:20:00,15.7,15.71,15.61,15.63,80522.0,9.0227,9.0284,8.971,8.9825,80522.0
2016-02-23 14:25:00,15.62,15.63,15.6,15.61,62202.0,8.9767,8.9825,8.9652,8.971,62202.0
2016-02-23 14:30:00,15.62,15.62,15.59,15.61,56006.0,8.9767,8.9767,8.9595,8.971,56006.0
2016-02-23 14:35:00,15.61,15.62,15.56,15.58,39704.0,8.971,8.9767,8.9422,8.9537,39704.0
2016-02-23 14:40:00,15.57,15.59,15.56,15.56,107241.0,8.948,8.9595,8.9422,8.9422,107241.0
2016-02-23 14:45:00,15.57,15.58,15.56,15.57,70638.0,8.948,8.9537,8.9422,8.948,70638.0
2016-02-23 14:50:00,15.56,15.59,15.55,15.59,155371.0,8.9422,8.9595,8.9365,8.9595,155371.0
2016-02-23 14:55:00,15.59,15.64,15.58,15.61,66996.0,8.9595,8.9882,8.9537,8.971,66996.0
2016-02-23 15:00:00,15.61,15.63,15.58,15.59,80983.0,8.971,8.9825,8.9537,8.9595,80983.0
2016-02-23 15:05:00,15.58,15.59,15.53,15.55,166509.0,8.9537,8.9595,8.925,8.9365,166509.0
2016-02-23 15:10:00,15.56,15.59,15.51,15.54,245556.0,8.9422,8.9595,8.9135,8.9307,245556.0
2016-02-23 15:15:00,15.54,15.55,15.49,15.49,156272.0,8.9307,8.9365,8.902,8.902,156272.0
2016-02-23 15:20:00,15.49,15.55,15.49,15.5,224004.0,8.902,8.9365,8.902,8.9077,224004.0
2016-02-23 15:25:00,15.51,15.52,15.44,15.45,178096.0,8.9135,8.9192,8.8733,8.879,178096.0
2016-02-23 15:30:00,15.45,15.65,15.41,15.62,219899.0,8.879,8.9939,8.856,8.9767,219899.0
2016-02-23 15:35:00,15.62,15.69,15.6,15.69,103892.0,8.9767,9.0169,8.9652,9.0169,103892.0
2016-02-23 15:40:00,15.69,15.75,15.65,15.67,144341.0,9.0169,9.0514,8.9939,9.0054,144341.0
2016-02-23 15:45:00,15.67,15.68,15.62,15.68,192766.0,9.0054,9.0112,8.9767,9.0112,192766.0
2016-02-23 15:50:00,15.67,15.69,15.6,15.66,162514.0,9.0054,9.0169,8.9652,8.9997,162514.0
2016-02-23 15:55:00,15.65,15.66,15.57,15.59,294642.0,8.9939,8.9997,8.948,8.9595,294642.0
2016-02-24 09:30:00,15.29,15.55,15.15,15.24,286785.0,8.7871,8.9365,8.7066,8.7583,286785.0
2016-02-24 09:35:00,15.21,15.36,14.79,14.92,353713.0,8.7411,8.8273,8.4997,8.5744,353713.0
2016-02-24 09:40:00,14.92,15.06,14.7,15.06,314120.0,8.5744,8.6549,8.448,8.6549,314120.0
2016-02-24 09:45:00,15.07,15.19,14.88,15.15,121229.0,8.6606,8.7296,8.5514,8.7066,121229.0
2016-02-24 09:50:00,15.12,15.22,14.96,15.22,262238.0,8.6894,8.7468,8.5974,8.7468,262238.0
2016-02-24 09:55:00,15.2,15.39,15.16,15.27,168921.0,8.7353,8.8445,8.7123,8.7756,168921.0
2016-02-24 10:00:00,15.29,15.31,15.13,15.2,77245.0,8.7871,8.7986,8.6951,8.7353,77245.0
2016-02-24 10:05:00,15.2,15.3,15.16,15.27,83293.0,8.7353,8.7928,8.7123,8.7756,83293.0
2016-02-24 10:10:00,15.27,15.27,15.08,15.13,84783.0,8.7756,8.7756,8.6664,8.6951,84783.0
2016-02-24 10:15:00,15.12,15.27,15.12,15.22,94647.0,8.6894,8.7756,8.6894,8.7468,94647.0
2016-02-24 10:20:00,15.22,15.34,15.14,15.26,97805.0,8.7468,8.8158,8.7009,8.7698,97805.0
2016-02-24 10:25:00,15.27,15.44,15.19,15.28,97842.0,8.7756,8.8733,8.7296,8.7813,97842.0
2016-02-24 10:30:00,15.33,15.44,15.16,15.33,124067.0,8.81,8.8733,8.7123,8.81,124067.0
2016-02-24 10:35:00,15.33,15.49,15.25,15.42,70654.0,8.81,8.902,8.7641,8.8618,70654.0
2016-02-24 10:40:00,15.43,15.49,15.35,15.36,72111.0,8.8675,8.902,8.8215,8.8273,72111.0
2016-02-24 10:45:00,15.38,15.39,15.24,15.27,58715.0,8.8388,8.8445,8.7583,8.7756,58715.0
2016-02-24 10:50:00,15.27,15.3,15.18,15.27,80392.0,8.7756,8.7928,8.7238,8.7756,80392.0
2016-02-24 10:55:00,15.27,15.34,15.24,15.3,58158.0,8.7756,8.8158,8.7583,8.7928,58158.0
2016-02-24 11:00:00,15.31,15.33,15.23,15.29,99100.0,8.7986,8.81,8.7526,8.7871,99100.0
2016-02-24 11:05:00,15.3,15.42,15.3,15.37,49050.0,8.7928,8.8618,8.7928,8.833,49050.0
2016-02-24 11:10:00,15.38,15.39,15.28,15.35,49883.0,8.8388,8.8445,8.7813,8.8215,49883.0
2016-02-24 11:15:00,15.33,15.35,15.25,15.31,45654.0,8.81,8.8215,8.7641,8.7986,45654.0
2016-02-24 11:20:00,15.31,15.47,15.31,15.44,61271.0,8.7986,8.8905,8.7986,8.8733,61271.0
2016-02-24 11:25:00,15.42,15.46,15.39,15.4,69293.0,8.8618,8.8848,8.8445,8.8503,69293.0
2016-02-24 11:30:00,15.4,15.52,15.39,15.51,64856.0,8.8503,8.9192,8.8445,8.9135,64856.0
2016-02-24 11:35:00,15.51,15.63,15.47,15.6,45353.0,8.9135,8.9825,8.8905,8.9652,45353.0
2016-02-24 11:40:00,15.59,15.65,15.57,15.64,66113.0,8.9595,8.9939,8.948,8.9882,66113.0
2016-02-24 11:45:00,15.65,15.65,15.59,15.63,43582.0,8.9939,8.9939,8.9595,8.9825,43582.0
2016-02-24 11:50:00,15.63,15.71,15.62,15.68,43962.0,8.9825,9.0284,8.9767,9.0112,43962.0
2016-02-24 11:55:00,15.67,15.76,15.65,15.75,53955.0,9.0054,9.0572,8.9939,9.0514,53955.0
2016-02-24 12:00:00,15.74,15.85,15.73,15.84,63996.0,9.0457,9.1089,9.0399,9.1031,63996.0
2016-02-24 12:05:00,15.84,15.88,15.75,15.87,65620.0,9.1031,9.1261,9.0514,9.1204,65620.0
2016-02-24 12:10:00,15.86,15.92,15.77,15.82,45680.0,9.1146,9.1491,9.0629,9.0916,45680.0
2016-02-24 12:15:00,15.81,15.85,15.78,15.83,40753.0,9.0859,9.1089,9.0687,9.0974,40753.0
2016-02-24 12:20:00,15.83,15.96,15.81,15.86,70412.0,9.0974,9.1721,9.0859,9.1146,70412.0
2016-02-24 12:25:00,15.86,15.92,15.83,15.91,36517.0,9.1146,9.1491,9.0974,9.1434,36517.0
2016-02-24 12:30:00,15.9,16.0,15.8,15.81,60106.0,9.1376,9.1951,9.0802,9.0859,60106.0
2016-02-24 12:35:00,15.81,15.93,15.81,15.93,23635.0,9.0859,9.1549,9.0859,9.1549,23635.0
2016-02-24 12:40:00,15.93,15.98,15.88,15.98,31652.0,9.1549,9.1836,9.1261,9.1836,31652.0
2016-02-24 12:45:00,15.98,16.02,15.91,16.0,48606.0,9.1836,9.2066,9.1434,9.1951,48606.0
2016-02-24 12:50:00,16.0,16.07,15.98,16.03,45085.0,9.1951,9.2353,9.1836,9.2123,45085.0
2016-02-24 12:55:00,16.03,16.05,15.93,15.95,36441.0,9.2123,9.2238,9.1549,9.1664,36441.0
2016-02-24 13:00:00,15.96,16.04,15.96,16.01,19313.0,9.1721,9.2181,9.1721,9.2008,19313.0
2016-02-24 13:05:00,16.01,16.14,16.01,16.12,52920.0,9.2008,9.2755,9.2008,9.2641,52920.0
2016-02-24 13:10:00,16.11,16.11,16.03,16.04,38469.0,9.2583,9.2583,9.2123,9.2181,38469.0
2016-02-24 13:15:00,16.05,16.06,16.0,16.02,31824.0,9.2238,9.2296,9.1951,9.2066,31824.0
2016-02-24 13:20:00,16.03,16.11,16.03,16.04,77969.0,9.2123,9.2583,9.2123,9.2181,77969.0
2016-02-24 13:25:00,16.04,16.08,16.0,16.08,31595.0,9.2181,9.2411,9.1951,9.2411,31595.0
2016-02-24 13:30:00,16.09,16.14,16.07,16.1,30124.0,9.2468,9.2755,9.2353,9.2526,30124.0
2016-02-24 13:35:00,16.12,16.14,16.07,16.13,30272.0,9.2641,9.2755,9.2353,9.2698,30272.0
2016-02-24 13:40:00,16.13,16.16,16.1,16.11,30183.0,9.2698,9.287,9.2526,9.2583,30183.0
2016-02-24 13:45:00,16.11,16.12,15.95,16.02,42261.0,9.2583,9.2641,9.1664,9.2066,42261.0
2016-02-24 13:50:00,16.03,16.08,16.02,16.08,17001.0,9.2123,9.2411,9.2066,9.2411,17001.0
2016-02-24 13:55:00,16.09,16.18,16.09,16.16,41313.0,9.2468,9.2985,9.2468,9.287,41313.0
2016-02-24 14:00:00,16.16,16.19,16.15,16.16,37442.0,9.287,9.3043,9.2813,9.287,37442.0
2016-02-24 14:05:00,16.16,16.29,16.15,16.26,77599.0,9.287,9.3618,9.2813,9.3445,77599.0
2016-02-24 14:10:00,16.27,16.33,16.15,16.23,119802.0,9.3503,9.3847,9.2813,9.3273,119802.0
2016-02-24 14:15:00,16.23,16.26,16.2,16.24,78264.0,9.3273,9.3445,9.31,9.333,78264.0
2016-02-24 14:20:00,16.25,16.33,16.24,16.33,66622.0,9.3388,9.3847,9.333,9.3847,66622.0
2016-02-24 14:25:00,16.33,16.34,16.29,16.29,71083.0,9.3847,9.3905,9.3618,9.3618,71083.0
2016-02-24 14:30:00,16.3,16.36,16.29,16.34,58203.0,9.3675,9.402,9.3618,9.3905,58203.0
2016-02-24 14:35:00,16.34,16.35,16.27,16.27,54050.0,9.3905,9.3962,9.3503,9.3503,54050.0
2016-02-24 14:40:00,16.28,16.29,16.16,16.16,49321.0,9.356,9.3618,9.287,9.287,49321.0
2016-02-24 14:45:00,16.16,16.22,16.15,16.2,39953.0,9.287,9.3215,9.2813,9.31,39953.0
2016-02-24 14:50:00,16.2,16.28,16.17,16.27,79889.0,9.31,9.356,9.2928,9.3503,79889.0
2016-02-24 14:55:00,16.27,16.38,16.26,16.36,60595.0,9.3503,9.4135,9.3445,9.402,60595.0
2016-02-24 15:00:00,16.36,16.4,16.36,16.37,86999.0,9.402,9.425,9.402,9.4077,86999.0
2016-02-24 15:05:00,16.38,16.5,16.38,16.48,67806.0,9.4135,9.4824,9.4135,9.4709,67806.0
2016-02-24 15:10:00,16.5,16.55,16.45,16.53,116199.0,9.4824,9.5112,9.4537,9.4997,116199.0
2016-02-24 15:15:00,16.51,16.59,16.5,16.57,114254.0,9.4882,9.5342,9.4824,9.5227,114254.0
2016-02-24 15:20:00,16.57,16.6,16.51,16.53,103894.0,9.5227,9.5399,9.4882,9.4997,103894.0
2016-02-24 15:25:00,16.53,16.62,16.52,16.56,108432.0,9.4997,9.5514,9.4939,9.5169,108432.0
2016-02-24 15:30:00,16.56,16.66,16.54,16.64,125810.0,9.5169,9.5744,9.5054,9.5629,125810.0
2016-02-24 15:35:00,16.65,16.65,16.59,16.63,69167.0,9.5686,9.5686,9.5342,9.5571,69167.0
2016-02-24 15:40:00,16.63,16.7,16.61,16.61,69548.0,9.5571,9.5974,9.5457,9.5457,69548.0
2016-02-24 15:45:00,16.62,16.65,16.59,16.6,89359.0,9.5514,9.5686,9.5342,9.5399,89359.0
2016-02-24 15:50:00,16.61,16.66,16.56,16.66,184372.0,9.5457,9.5744,9.5169,9.5744,184372.0
2016-02-24 15:55:00,16.66,16.68,16.58,16.63,202356.0,9.5744,9.5859,9.5284,9.5571,202356.0
2016-02-25 09:30:00,15.75,15.87,15.51,15.51,370423.0,9.0514,9.1204,8.9135,8.9135,370423.0
2016-02-25 09:35:00,15.51,15.53,15.12,15.14,351716.0,8.9135,8.925,8.6894,8.7009,351716.0
2016-02-25 09:40:00,15.14,15.34,14.98,15.14,392229.0,8.7009,8.8158,8.6089,8.7009,392229.0
2016-02-25 09:45:00,15.14,15.41,15.14,15.22,349265.0,8.7009,8.856,8.7009,8.7468,349265.0
2016-02-25 09:50:00,15.22,15.34,15.12,15.33,306916.0,8.7468,8.8158,8.6894,8.81,306916.0
2016-02-25 09:55:00,15.33,15.38,15.03,15.36,246815.0,8.81,8.8388,8.6376,8.8273,246815.0
2016-02-25 10:00:00,15.32,15.44,15.15,15.39,165825.0,8.8043,8.8733,8.7066,8.8445,165825.0
2016-02-25 10:05:00,15.39,15.54,15.39,15.52,161198.0,8.8445,8.9307,8.8445,8.9192,161198.0
2016-02-25 10:10:00,15.51,15.73,15.49,15.73,182745.0,8.9135,9.0399,8.902,9.0399,182745.0
2016-02-25 10:15:00,15.72,15.85,15.62,15.68,284975.0,9.0342,9.1089,8.9767,9.0112,284975.0
2016-02-25 10:20:00,15.69,15.72,15.58,15.59,245351.0,9.0169,9.0342,8.9537,8.9595,245351.0
2016-02-25 10:25:00,15.6,15.69,15.6,15.63,87274.0,8.9652,9.0169,8.9652,8.9825,87274.0
2016-02-25 10:30:00,15.63,15.65,15.52,15.65,175442.0,8.9825,8.9939,8.9192,8.9939,175442.0
2016-02-25 10:35:00,15.65,15.71,15.55,15.68,115149.0,8.9939,9.0284,8.9365,9.0112,115149.0
2016-02-25 10:40:00,15.67,15.8,15.64,15.74,79295.0,9.0054,9.0802,8.9882,9.0457,79295.0
2016-02-25 10:45:00,15.74,15.75,15.58,15.65,101049.0,9.0457,9.0514,8.9537,8.9939,101049.0
2016-02-25 10:50:00,15.64,15.69,15.62,15.64,52424.0,8.9882,9.0169,8.9767,8.9882,52424.0
2016-02-25 10:55:00,15.64,15.71,15.62,15.65,61768.0,8.9882,9.0284,8.9767,8.9939,61768.0
2016-02-25 11:00:00,15.64,15.66,15.59,15.64,58111.0,8.9882,8.9997,8.9595,8.9882,58111.0
2016-02-25 11:05:00,15.63,15.65,15.61,15.63,60051.0,8.9825,8.9939,8.971,8.9825,60051.0
2016-02-25 11:10:00,15.62,15.63,15.46,15.5,64593.0,8.9767,8.9825,8.8848,8.9077,64593.0
2016-02-25 11:15:00,15.51,15.7,15.51,15.7,89967.0,8.9135,9.0227,8.9135,9.0227,89967.0
2016-02-25 11:20:00,15.7,15.82,15.7,15.8,126401.0,9.0227,9.0916,9.0227,9.0802,126401.0
2016-02-25 11:25:00,15.8,15.92,15.79,15.84,250916.0,9.0802,9.1491,9.0744,9.1031,250916.0
2016-02-25 11:30:00,15.84,15.98,15.83,15.96,343214.0,9.1031,9.1836,9.0974,9.1721,343214.0
2016-02-25 11:35:00,15.96,15.98,15.86,15.89,222348.0,9.1721,9.1836,9.1146,9.1319,222348.0
2016-02-25 11:40:00,15.89,15.94,15.82,15.86,235724.0,9.1319,9.1606,9.0916,9.1146,235724.0
2016-02-25 11:45:00,15.86,16.04,15.86,15.98,194099.0,9.1146,9.2181,9.1146,9.1836,194099.0
2016-02-25 11:50:00,15.98,16.15,15.95,16.06,175007.0,9.1836,9.2813,9.1664,9.2296,175007.0
2016-02-25 11:55:00,16.06,16.07,15.86,15.88,128698.0,9.2296,9.2353,9.1146,9.1261,128698.0
2016-02-25 12:00:00,15.89,15.92,15.72,15.77,203873.0,9.1319,9.1491,9.0342,9.0629,203873.0
2016-02-25 12:05:00,15.78,15.83,15.71,15.73,185104.0,9.0687,9.0974,9.0284,9.0399,185104.0
2016-02-25 12:10:00,15.73,15.73,15.54,15.62,98168.0,9.0399,9.0399,8.9307,8.9767,98168.0
2016-02-25 12:15:00,15.62,15.69,15.59,15.6,97841.0,8.9767,9.0169,8.9595,8.9652,97841.0
2016-02-25 12:20:00,15.61,15.66,15.6,15.64,109341.0,8.971,8.9997,8.9652,8.9882,109341.0
2016-02-25 12:25:00,15.65,15.75,15.63,15.73,89745.0,8.9939,9.0514,8.9825,9.0399,89745.0
2016-02-25 12:30:00,15.73,15.77,15.72,15.74,64615.0,9.0399,9.0629,9.0342,9.0457,64615.0
2016-02-25 12:35:00,15.74,15.77,15.66,15.67,48249.0,9.0457,9.0629,8.9997,9.0054,48249.0
2016-02-25 12:40:00,15.66,15.71,15.64,15.68,30145.0,8.9997,9.0284,8.9882,9.0112,30145.0
2016-02-25 12:45:00,15.68,15.72,15.64,15.7,26064.0,9.0112,9.0342,8.9882,9.0227,26064.0
2016-02-25 12:50:00,15.7,15.75,15.69,15.71,42992.0,9.0227,9.0514,9.0169,9.0284,42992.0
2016-02-25 12:55:00,15.71,15.73,15.66,15.67,36805.0,9.0284,9.0399,8.9997,9.0054,36805.0
2016-02-25 13:00:00,15.66,15.67,15.6,15.66,40233.0,8.9997,9.0054,8.9652,8.9997,40233.0
2016-02-25 13:05:00,15.66,15.74,15.66,15.72,31903.0,8.9997,9.0457,8.9997,9.0342,31903.0
2016-02-25 13:10:00,15.72,15.78,15.71,15.76,39204.0,9.0342,9.0687,9.0284,9.0572,39204.0
2016-02-25 13:15:00,15.77,15.85,15.72,15.75,58705.0,9.0629,9.1089,9.0342,9.0514,58705.0
2016-02-25 13:20:00,15.74,15.81,15.65,15.74,94339.0,9.0457,9.0859,8.9939,9.0457,94339.0
2016-02-25 13:25:00,15.75,15.83,15.75,15.78,34746.0,9.0514,9.0974,9.0514,9.0687,34746.0
2016-02-25 13:30:00,15.78,15.85,15.78,15.82,29121.0,9.0687,9.1089,9.0687,9.0916,29121.0
2016-02-25 13:35:00,15.83,15.96,15.82,15.93,64589.0,9.0974,9.1721,9.0916,9.1549,64589.0
2016-02-25 13:40:00,15.93,15.98,15.91,15.95,58661.0,9.1549,9.1836,9.1434,9.1664,58661.0
2016-02-25 13:45:00,15.96,15.96,15.91,15.94,34445.0,9.1721,9.1721,9.1434,9.1606,34445.0
2016-02-25 13:50:00,15.95,16.11,15.95,16.07,45325.0,9.1664,9.2583,9.1664,9.2353,45325.0
2016-02-25 13:55:00,16.08,16.14,16.05,16.13,60461.0,9.2411,9.2755,9.2238,9.2698,60461.0
2016-02-25 14:00:00,16.13,16.15,16.05,16.13,59508.0,9.2698,9.2813,9.2238,9.2698,59508.0
2016-02-25 14:05:00,16.13,16.15,16.08,16.14,62326.0,9.2698,9.2813,9.2411,9.2755,62326.0
2016-02-25 14:10:00,16.13,16.16,16.11,16.12,94035.0,9.2698,9.287,9.2583,9.2641,94035.0
2016-02-25 14:15:00,16.13,16.15,16.11,16.14,81449.0,9.2698,9.2813,9.2583,9.2755,81449.0
2016-02-25 14:20:00,16.14,16.15,16.07,16.08,60583.0,9.2755,9.2813,9.2353,9.2411,60583.0
2016-02-25 14:25:00,16.07,16.14,16.04,16.07,71791.0,9.2353,9.2755,9.2181,9.2353,71791.0
2016-02-25 14:30:00,16.07,16.08,15.92,15.99,177892.0,9.2353,9.2411,9.1491,9.1893,177892.0
2016-02-25 14:35:00,15.98,15.99,15.28,15.44,901013.0,9.1836,9.1893,8.7813,8.8733,901013.0
2016-02-25 14:40:00,15.45,15.45,14.92,14.92,304900.0,8.879,8.879,8.5744,8.5744,304900.0
2016-02-25 14:45:00,15.64,16.85,14.98,16.62,1284785.0,8.9882,9.6836,8.6089,9.5514,1284785.0
2016-02-25 14:50:00,16.61,16.83,15.42,15.71,1140270.0,9.5457,9.6721,8.8618,9.0284,1140270.0
2016-02-25 14:55:00,15.71,15.88,15.6,15.75,481293.0,9.0284,9.1261,8.9652,9.0514,481293.0
2016-02-25 15:00:00,15.75,15.79,15.34,15.6,489198.0,9.0514,9.0744,8.8158,8.9652,489198.0
2016-02-25 15:05:00,15.6,15.76,15.53,15.7,482883.0,8.9652,9.0572,8.925,9.0227,482883.0
2016-02-25 15:10:00,15.7,15.98,15.69,15.92,422651.0,9.0227,9.1836,9.0169,9.1491,422651.0
2016-02-25 15:15:00,15.92,16.23,15.9,16.23,398075.0,9.1491,9.3273,9.1376,9.3273,398075.0
2016-02-25 15:20:00,16.23,16.31,16.14,16.2,470076.0,9.3273,9.3732,9.2755,9.31,470076.0
2016-02-25 15:25:00,16.2,16.29,16.14,16.25,207052.0,9.31,9.3618,9.2755,9.3388,207052.0
2016-02-25 15:30:00,16.25,16.39,15.93,15.94,773438.0,9.3388,9.4192,9.1549,9.1606,773438.0
2016-02-25 15:35:00,15.93,15.97,15.8,15.8,218329.0,9.1549,9.1779,9.0802,9.0802,218329.0
2016-02-25 15:40:00,15.79,15.82,15.76,15.79,211801.0,9.0744,9.0916,9.0572,9.0744,211801.0
2016-02-25 15:45:00,15.8,15.99,15.79,15.89,282266.0,9.0802,9.1893,9.0744,9.1319,282266.0
2016-02-25 15:50:00,15.88,16.36,15.88,16.14,683298.0,9.1261,9.402,9.1261,9.2755,683298.0
2016-02-25 15:55:00,16.13,16.25,16.0,16.03,685831.0,9.2698,9.3388,9.1951,9.2123,685831.0
2016-02-26 09:30:00,16.35,16.68,16.3,16.68,233405.0,9.3962,9.5859,9.3675,9.5859,233405.0
2016-02-26 09:35:00,16.68,16.79,16.55,16.65,147023.0,9.5859,9.6491,9.5112,9.5686,147023.0
2016-02-26 09:40:00,16.66,16.73,16.6,16.66,114390.0,9.5744,9.6146,9.5399,9.5744,114390.0
2016-02-26 09:45:00,16.64,16.69,16.63,16.66,132236.0,9.5629,9.5916,9.5571,9.5744,132236.0
2016-02-26 09:50:00,16.66,16.77,16.6,16.65,111207.0,9.5744,9.6376,9.5399,9.5686,111207.0
2016-02-26 09:55:00,16.67,16.77,16.53,16.54,102898.0,9.5801,9.6376,9.4997,9.5054,102898.0
2016-02-26 10:00:00,16.53,16.6,16.48,16.48,111255.0,9.4997,9.5399,9.4709,9.4709,111255.0
2016-02-26 10:05:00,16.48,16.53,16.23,16.32,228161.0,9.4709,9.4997,9.3273,9.379,228161.0
2016-02-26 10:10:00,16.33,16.43,16.25,16.41,114909.0,9.3847,9.4422,9.3388,9.4307,114909.0
2016-02-26 10:15:00,16.41,16.42,16.32,16.38,94594.0,9.4307,9.4365,9.379,9.4135,94594.0
2016-02-26 10:20:00,16.38,16.4,16.33,16.36,124693.0,9.4135,9.425,9.3847,9.402,124693.0
2016-02-26 10:25:00,16.35,16.4,16.32,16.39,164016.0,9.3962,9.425,9.379,9.4192,164016.0
2016-02-26 10:30:00,16.39,16.4,16.36,16.4,115807.0,9.4192,9.425,9.402,9.425,115807.0
2016-02-26 10:35:00,16.39,16.44,16.35,16.36,159588.0,9.4192,9.448,9.3962,9.402,159588.0
2016-02-26 10:40:00,16.36,16.38,16.2,16.23,141770.0,9.402,9.4135,9.31,9.3273,141770.0
2016-02-26 10:45:00,16.23,16.24,16.18,16.24,58305.0,9.3273,9.333,9.2985,9.333,58305.0
2016-02-26 10:50:00,16.24,16.31,16.18,16.31,83334.0,9.333,9.3732,9.2985,9.3732,83334.0
2016-02-26 10:55:00,16.31,16.44,16.21,16.27,147701.0,9.3732,9.448,9.3158,9.3503,147701.0
2016-02-26 11:00:00,16.27,16.3,16.23,16.23,91873.0,9.3503,9.3675,9.3273,9.3273,91873.0
2016-02-26 11:05:00,16.23,16.29,16.22,16.25,127011.0,9.3273,9.3618,9.3215,9.3388,127011.0
2016-02-26 11:10:00,16.25,16.28,16.19,16.2,87675.0,9.3388,9.356,9.3043,9.31,87675.0
2016-02-26 11:15:00,16.2,16.26,16.15,16.25,106393.0,9.31,9.3445,9.2813,9.3388,106393.0
2016-02-26 11:20:00,16.25,16.33,16.22,16.22,131194.0,9.3388,9.3847,9.3215,9.3215,131194.0
2016-02-26 11:25:00,16.22,16.27,16.2,16.21,116330.0,9.3215,9.3503,9.31,9.3158,116330.0
2016-02-26 11:30:00,16.2,16.21,16.13,16.14,91447.0,9.31,9.3158,9.2698,9.2755,91447.0
2016-02-26 11:35:00,16.13,16.29,16.12,16.26,133229.0,9.2698,9.3618,9.2641,9.3445,133229.0
2016-02-26 11:40:00,16.26,16.32,16.25,16.32,82450.0,9.3445,9.379,9.3388,9.379,82450.0
2016-02-26 11:45:00,16.32,16.42,16.31,16.39,113325.0,9.379,9.4365,9.3732,9.4192,113325.0
2016-02-26 11:50:00,16.39,16.4,16.23,16.29,72740.0,9.4192,9.425,9.3273,9.3618,72740.0
2016-02-26 11:55:00,16.28,16.32,16.23,16.23,82599.0,9.356,9.379,9.3273,9.3273,82599.0
2016-02-26 12:00:00,16.23,16.24,16.05,16.05,151240.0,9.3273,9.333,9.2238,9.2238,151240.0
2016-02-26 12:05:00,16.05,16.08,15.93,15.98,202306.0,9.2238,9.2411,9.1549,9.1836,202306.0
2016-02-26 12:10:00,15.99,16.04,15.96,16.02,70155.0,9.1893,9.2181,9.1721,9.2066,70155.0
2016-02-26 12:15:00,16.02,16.08,15.94,16.02,141163.0,9.2066,9.2411,9.1606,9.2066,141163.0
2016-02-26 12:20:00,16.01,16.03,15.99,16.01,77958.0,9.2008,9.2123,9.1893,9.2008,77958.0
2016-02-26 12:25:00,16.0,16.02,15.99,16.01,75760.0,9.1951,9.2066,9.1893,9.2008,75760.0
2016-02-26 12:30:00,16.0,16.06,15.99,16.04,111777.0,9.1951,9.2296,9.1893,9.2181,111777.0
2016-02-26 12:35:00,16.04,16.08,16.02,16.07,110438.0,9.2181,9.2411,9.2066,9.2353,110438.0
2016-02-26 12:40:00,16.08,16.08,15.91,15.93,65520.0,9.2411,9.2411,9.1434,9.1549,65520.0
2016-02-26 12:45:00,15.92,15.95,15.84,15.88,136342.0,9.1491,9.1664,9.1031,9.1261,136342.0
2016-02-26 12:50:00,15.89,15.94,15.87,15.93,92076.0,9.1319,9.1606,9.1204,9.1549,92076.0
2016-02-26 12:55:00,15.92,15.94,15.8,15.81,105216.0,9.1491,9.1606,9.0802,9.0859,105216.0
2016-02-26 13:00:00,15.81,15.84,15.8,15.81,87986.0,9.0859,9.1031,9.0802,9.0859,87986.0
2016-02-26 13:05:00,15.81,15.83,15.8,15.82,142365.0,9.0859,9.0974,9.0802,9.0916,142365.0
2016-02-26 13:10:00,15.82,15.87,15.8,15.81,161308.0,9.0916,9.1204,9.0802,9.0859,161308.0
2016-02-26 13:15:00,15.81,15.84,15.8,15.81,68841.0,9.0859,9.1031,9.0802,9.0859,68841.0
2016-02-26 13:20:00,15.82,15.89,15.8,15.89,92846.0,9.0916,9.1319,9.0802,9.1319,92846.0
2016-02-26 13:25:00,15.89,15.89,15.84,15.84,47636.0,9.1319,9.1319,9.1031,9.1031,47636.0
2016-02-26 13:30:00,15.85,15.93,15.84,15.88,96685.0,9.1089,9.1549,9.1031,9.1261,96685.0
2016-02-26 13:35:00,15.88,15.91,15.85,15.87,69541.0,9.1261,9.1434,9.1089,9.1204,69541.0
2016-02-26 13:40:00,15.86,15.87,15.75,15.82,294726.0,9.1146,9.1204,9.0514,9.0916,294726.0
2016-02-26 13:45:00,15.82,15.83,15.73,15.82,123415.0,9.0916,9.0974,9.0399,9.0916,123415.0
2016-02-26 13:50:00,15.82,15.82,15.71,15.71,52533.0,9.0916,9.0916,9.0284,9.0284,52533.0
2016-02-26 13:55:00,15.71,15.76,15.66,15.69,106943.0,9.0284,9.0572,8.9997,9.0169,106943.0
2016-02-26 14:00:00,15.69,15.7,15.6,15.66,142503.0,9.0169,9.0227,8.9652,8.9997,142503.0
2016-02-26 14:05:00,15.66,15.66,15.6,15.61,77566.0,8.9997,8.9997,8.9652,8.971,77566.0
2016-02-26 14:10:00,15.61,15.67,15.52,15.64,155082.0,8.971,9.0054,8.9192,8.9882,155082.0
2016-02-26 14:15:00,15.63,15.64,15.52,15.52,95505.0,8.9825,8.9882,8.9192,8.9192,95505.0
2016-02-26 14:20:00,15.52,15.63,15.51,15.54,98696.0,8.9192,8.9825,8.9135,8.9307,98696.0
2016-02-26 14:25:00,15.54,15.55,15.5,15.55,133817.0,8.9307,8.9365,8.9077,8.9365,133817.0
2016-02-26 14:30:00,15.55,15.59,15.51,15.54,107068.0,8.9365,8.9595,8.9135,8.9307,107068.0
2016-02-26 14:35:00,15.54,15.67,15.53,15.56,106435.0,8.9307,9.0054,8.925,8.9422,106435.0
2016-02-26 14:40:00,15.57,15.64,15.5,15.64,133837.0,8.948,8.9882,8.9077,8.9882,133837.0
2016-02-26 14:45:00,15.64,15.68,15.6,15.64,72680.0,8.9882,9.0112,8.9652,8.9882,72680.0
2016-02-26 14:50:00,15.64,15.66,15.6,15.62,77724.0,8.9882,8.9997,8.9652,8.9767,77724.0
2016-02-26 14:55:00,15.62,15.63,15.51,15.52,58156.0,8.9767,8.9825,8.9135,8.9192,58156.0
2016-02-26 15:00:00,15.51,15.58,15.5,15.57,71041.0,8.9135,8.9537,8.9077,8.948,71041.0
2016-02-26 15:05:00,15.56,15.58,15.51,15.51,61581.0,8.9422,8.9537,8.9135,8.9135,61581.0
2016-02-26 15:10:00,15.51,15.52,15.5,15.51,79740.0,8.9135,8.9192,8.9077,8.9135,79740.0
2016-02-26 15:15:00,15.51,15.52,15.5,15.51,80091.0,8.9135,8.9192,8.9077,8.9135,80091.0
2016-02-26 15:20:00,15.51,15.51,15.5,15.51,80579.0,8.9135,8.9135,8.9077,8.9135,80579.0
2016-02-26 15:25:00,15.51,15.53,15.5,15.51,118854.0,8.9135,8.925,8.9077,8.9135,118854.0
2016-02-26 15:30:00,15.51,15.57,15.5,15.52,120681.0,8.9135,8.948,8.9077,8.9192,120681.0
2016-02-26 15:35:00,15.53,15.6,15.52,15.6,147279.0,8.925,8.9652,8.9192,8.9652,147279.0
2016-02-26 15:40:00,15.6,15.68,15.55,15.67,238668.0,8.9652,9.0112,8.9365,9.0054,238668.0
2016-02-26 15:45:00,15.67,15.69,15.66,15.68,206175.0,9.0054,9.0169,8.9997,9.0112,206175.0
2016-02-26 15:50:00,15.68,15.68,15.55,15.55,345471.0,9.0112,9.0112,8.9365,8.9365,345471.0
2016-02-26 15:55:00,15.56,15.71,15.55,15.65,490557.0,8.9422,9.0284,8.9365,8.9939,490557.0
2016-02-29 09:30:00,15.75,16.06,15.55,16.05,171606.0,9.0514,9.2296,8.9365,9.2238,171606.0
2016-02-29 09:35:00,16.07,16.15,15.97,16.12,136870.0,9.2353,9.2813,9.1779,9.2641,136870.0
2016-02-29 09:40:00,16.14,16.3,16.03,16.14,140424.0,9.2755,9.3675,9.2123,9.2755,140424.0
2016-02-29 09:45:00,16.16,16.27,16.16,16.24,126994.0,9.287,9.3503,9.287,9.333,126994.0
2016-02-29 09:50:00,16.24,16.34,16.04,16.34,226903.0,9.333,9.3905,9.2181,9.3905,226903.0
2016-02-29 09:55:00,16.33,16.45,16.26,16.3,105880.0,9.3847,9.4537,9.3445,9.3675,105880.0
2016-02-29 10:00:00,16.29,16.37,16.22,16.34,217272.0,9.3618,9.4077,9.3215,9.3905,217272.0
2016-02-29 10:05:00,16.32,16.55,16.28,16.42,168945.0,9.379,9.5112,9.356,9.4365,168945.0
2016-02-29 10:10:00,16.43,16.51,16.39,16.43,135708.0,9.4422,9.4882,9.4192,9.4422,135708.0
2016-02-29 10:15:00,16.43,16.48,16.32,16.32,190076.0,9.4422,9.4709,9.379,9.379,190076.0
2016-02-29 10:20:00,16.3,16.34,16.26,16.29,199492.0,9.3675,9.3905,9.3445,9.3618,199492.0
2016-02-29 10:25:00,16.29,16.31,16.16,16.24,91938.0,9.3618,9.3732,9.287,9.333,91938.0
2016-02-29 10:30:00,16.25,16.29,16.19,16.25,91683.0,9.3388,9.3618,9.3043,9.3388,91683.0
2016-02-29 10:35:00,16.24,16.38,16.24,16.37,114055.0,9.333,9.4135,9.333,9.4077,114055.0
2016-02-29 10:40:00,16.37,16.46,16.27,16.46,110925.0,9.4077,9.4594,9.3503,9.4594,110925.0
2016-02-29 10:45:00,16.47,16.52,16.37,16.39,78179.0,9.4652,9.4939,9.4077,9.4192,78179.0
2016-02-29 10:50:00,16.39,16.46,16.36,16.45,82015.0,9.4192,9.4594,9.402,9.4537,82015.0
2016-02-29 10:55:00,16.46,16.46,16.34,16.34,53891.0,9.4594,9.4594,9.3905,9.3905,53891.0
2016-02-29 11:00:00,16.35,16.39,16.33,16.36,113625.0,9.3962,9.4192,9.3847,9.402,113625.0
2016-02-29 11:05:00,16.36,16.38,16.28,16.32,89346.0,9.402,9.4135,9.356,9.379,89346.0
2016-02-29 11:10:00,16.32,16.35,16.29,16.35,87057.0,9.379,9.3962,9.3618,9.3962,87057.0
2016-02-29 11:15:00,16.35,16.44,16.35,16.41,64481.0,9.3962,9.448,9.3962,9.4307,64481.0
2016-02-29 11:20:00,16.41,16.47,16.39,16.41,99501.0,9.4307,9.4652,9.4192,9.4307,99501.0
2016-02-29 11:25:00,16.4,16.42,16.29,16.3,68539.0,9.425,9.4365,9.3618,9.3675,68539.0
2016-02-29 11:30:00,16.3,16.3,16.2,16.3,89334.0,9.3675,9.3675,9.31,9.3675,89334.0
2016-02-29 11:35:00,16.3,16.3,16.23,16.24,72611.0,9.3675,9.3675,9.3273,9.333,72611.0
2016-02-29 11:40:00,16.24,16.24,16.16,16.22,86910.0,9.333,9.333,9.287,9.3215,86910.0
2016-02-29 11:45:00,16.22,16.23,16.19,16.2,83985.0,9.3215,9.3273,9.3043,9.31,83985.0
2016-02-29 11:50:00,16.2,16.22,16.17,16.21,240997.0,9.31,9.3215,9.2928,9.3158,240997.0
2016-02-29 11:55:00,16.21,16.25,16.1,16.14,107888.0,9.3158,9.3388,9.2526,9.2755,107888.0
2016-02-29 12:00:00,16.13,16.15,16.09,16.09,189800.0,9.2698,9.2813,9.2468,9.2468,189800.0
2016-02-29 12:05:00,16.09,16.1,16.03,16.04,116012.0,9.2468,9.2526,9.2123,9.2181,116012.0
2016-02-29 12:10:00,16.04,16.1,16.03,16.08,176886.0,9.2181,9.2526,9.2123,9.2411,176886.0
2016-02-29 12:15:00,16.08,16.17,16.07,16.14,68608.0,9.2411,9.2928,9.2353,9.2755,68608.0
2016-02-29 12:20:00,16.14,16.16,16.1,16.11,65919.0,9.2755,9.287,9.2526,9.2583,65919.0
2016-02-29 12:25:00,16.11,16.12,16.07,16.08,85772.0,9.2583,9.2641,9.2353,9.2411,85772.0
2016-02-29 12:30:00,16.08,16.15,16.07,16.14,96865.0,9.2411,9.2813,9.2353,9.2755,96865.0
2016-02-29 12:35:00,16.14,16.2,16.14,16.15,62512.0,9.2755,9.31,9.2755,9.2813,62512.0
2016-02-29 12:40:00,16.15,16.16,16.08,16.08,75671.0,9.2813,9.287,9.2411,9.2411,75671.0
2016-02-29 12:45:00,16.09,16.12,16.05,16.05,93506.0,9.2468,9.2641,9.2238,9.2238,93506.0
2016-02-29 12:50:00,16.05,16.06,16.0,16.01,140268.0,9.2238,9.2296,9.1951,9.2008,140268.0
2016-02-29 12:55:00,16.02,16.04,15.98,16.03,82437.0,9.2066,9.2181,9.1836,9.2123,82437.0
2016-02-29 13:00:00,16.04,16.1,16.04,16.07,55687.0,9.2181,9.2526,9.2181,9.2353,55687.0
2016-02-29 13:05:00,16.07,16.12,16.06,16.1,49652.0,9.2353,9.2641,9.2296,9.2526,49652.0
2016-02-29 13:10:00,16.1,16.12,16.07,16.08,72967.0,9.2526,9.2641,9.2353,9.2411,72967.0
2016-02-29 13:15:00,16.08,16.11,16.07,16.07,70187.0,9.2411,9.2583,9.2353,9.2353,70187.0
2016-02-29 13:20:00,16.07,16.08,16.04,16.05,60227.0,9.2353,9.2411,9.2181,9.2238,60227.0
2016-02-29 13:25:00,16.06,16.09,16.04,16.07,105923.0,9.2296,9.2468,9.2181,9.2353,105923.0
2016-02-29 13:30:00,16.07,16.08,16.04,16.05,60045.0,9.2353,9.2411,9.2181,9.2238,60045.0
2016-02-29 13:35:00,16.04,16.2,16.03,16.2,118728.0,9.2181,9.31,9.2123,9.31,118728.0
2016-02-29 13:40:00,16.2,16.25,16.16,16.17,50995.0,9.31,9.3388,9.287,9.2928,50995.0
2016-02-29 13:45:00,16.17,16.18,16.09,16.1,97043.0,9.2928,9.2985,9.2468,9.2526,97043.0
2016-02-29 13:50:00,16.09,16.1,16.04,16.06,72788.0,9.2468,9.2526,9.2181,9.2296,72788.0
2016-02-29 13:55:00,16.05,16.06,16.02,16.03,123897.0,9.2238,9.2296,9.2066,9.2123,123897.0
2016-02-29 14:00:00,16.04,16.06,15.99,16.0,107040.0,9.2181,9.2296,9.1893,9.1951,107040.0
2016-02-29 14:05:00,15.99,16.0,15.94,15.95,82143.0,9.1893,9.1951,9.1606,9.1664,82143.0
2016-02-29 14:10:00,15.94,15.96,15.88,15.96,145854.0,9.1606,9.1721,9.1261,9.1721,145854.0
2016-02-29 14:15:00,15.96,16.0,15.93,15.98,109803.0,9.1721,9.1951,9.1549,9.1836,109803.0
2016-02-29 14:20:00,15.98,16.0,15.97,16.0,218343.0,9.1836,9.1951,9.1779,9.1951,218343.0
2016-02-29 14:25:00,16.0,16.06,15.98,16.03,192115.0,9.1951,9.2296,9.1836,9.2123,192115.0
2016-02-29 14:30:00,16.02,16.03,15.93,15.93,52379.0,9.2066,9.2123,9.1549,9.1549,52379.0
2016-02-29 14:35:00,15.92,15.93,15.78,15.78,158588.0,9.1491,9.1549,9.0687,9.0687,158588.0
2016-02-29 14:40:00,15.79,15.79,15.72,15.73,78351.0,9.0744,9.0744,9.0342,9.0399,78351.0
2016-02-29 14:45:00,15.73,15.74,15.68,15.72,134481.0,9.0399,9.0457,9.0112,9.0342,134481.0
2016-02-29 14:50:00,15.73,15.75,15.67,15.68,98776.0,9.0399,9.0514,9.0054,9.0112,98776.0
2016-02-29 14:55:00,15.67,15.74,15.67,15.73,108868.0,9.0054,9.0457,9.0054,9.0399,108868.0
2016-02-29 15:00:00,15.73,15.86,15.71,15.86,122462.0,9.0399,9.1146,9.0284,9.1146,122462.0
2016-02-29 15:05:00,15.85,15.9,15.84,15.85,105332.0,9.1089,9.1376,9.1031,9.1089,105332.0
2016-02-29 15:10:00,15.85,15.86,15.79,15.81,69766.0,9.1089,9.1146,9.0744,9.0859,69766.0
2016-02-29 15:15:00,15.81,15.82,15.75,15.76,102012.0,9.0859,9.0916,9.0514,9.0572,102012.0
2016-02-29 15:20:00,15.75,15.8,15.75,15.79,122992.0,9.0514,9.0802,9.0514,9.0744,122992.0
2016-02-29 15:25:00,15.79,15.99,15.79,15.99,98144.0,9.0744,9.1893,9.0744,9.1893,98144.0
2016-02-29 15:30:00,15.98,16.01,15.97,16.0,143179.0,9.1836,9.2008,9.1779,9.1951,143179.0
2016-02-29 15:35:00,16.0,16.06,15.99,16.06,137703.0,9.1951,9.2296,9.1893,9.2296,137703.0
2016-02-29 15:40:00,16.05,16.11,16.04,16.1,160818.0,9.2238,9.2583,9.2181,9.2526,160818.0
2016-02-29 15:45:00,16.1,16.15,16.08,16.14,189176.0,9.2526,9.2813,9.2411,9.2755,189176.0
2016-02-29 15:50:00,16.14,16.15,16.06,16.09,259531.0,9.2755,9.2813,9.2296,9.2468,259531.0
2016-02-29 15:55:00,16.08,16.12,15.99,16.0,658882.0,9.2411,9.2641,9.1893,9.1951,658882.0
2016-03-01 09:30:00,16.14,16.23,15.78,15.93,140705.0,9.2755,9.3273,9.0687,9.1549,140705.0
2016-03-01 09:35:00,15.93,15.96,15.81,15.86,47907.0,9.1549,9.1721,9.0859,9.1146,47907.0
2016-03-01 09:40:00,15.84,15.96,15.78,15.94,65598.0,9.1031,9.1721,9.0687,9.1606,65598.0
2016-03-01 09:45:00,15.93,15.95,15.81,15.94,89486.0,9.1549,9.1664,9.0859,9.1606,89486.0
2016-03-01 09:50:00,15.94,16.1,15.93,16.05,95457.0,9.1606,9.2526,9.1549,9.2238,95457.0
2016-03-01 09:55:00,16.05,16.33,16.05,16.28,155250.0,9.2238,9.3847,9.2238,9.356,155250.0
2016-03-01 10:00:00,16.28,16.43,16.27,16.39,110156.0,9.356,9.4422,9.3503,9.4192,110156.0
2016-03-01 10:05:00,16.41,16.48,16.19,16.21,68835.0,9.4307,9.4709,9.3043,9.3158,68835.0
2016-03-01 10:10:00,16.22,16.5,16.22,16.49,76169.0,9.3215,9.4824,9.3215,9.4767,76169.0
2016-03-01 10:15:00,16.5,16.5,16.24,16.33,52530.0,9.4824,9.4824,9.333,9.3847,52530.0
2016-03-01 10:20:00,16.32,16.5,16.3,16.47,76624.0,9.379,9.4824,9.3675,9.4652,76624.0
2016-03-01 10:25:00,16.46,16.48,16.39,16.45,45704.0,9.4594,9.4709,9.4192,9.4537,45704.0
2016-03-01 10:30:00,16.45,16.47,16.35,16.45,62203.0,9.4537,9.4652,9.3962,9.4537,62203.0
2016-03-01 10:35:00,16.45,16.5,16.42,16.42,44068.0,9.4537,9.4824,9.4365,9.4365,44068.0
2016-03-01 10:40:00,16.43,16.44,16.31,16.33,90127.0,9.4422,9.448,9.3732,9.3847,90127.0
2016-03-01 10:45:00,16.33,16.33,16.25,16.26,66704.0,9.3847,9.3847,9.3388,9.3445,66704.0
2016-03-01 10:50:00,16.25,16.25,16.17,16.21,87898.0,9.3388,9.3388,9.2928,9.3158,87898.0
2016-03-01 10:55:00,16.21,16.24,16.18,16.21,54143.0,9.3158,9.333,9.2985,9.3158,54143.0
2016-03-01 11:00:00,16.21,16.31,16.21,16.27,47837.0,9.3158,9.3732,9.3158,9.3503,47837.0
2016-03-01 11:05:00,16.27,16.31,16.21,16.29,91556.0,9.3503,9.3732,9.3158,9.3618,91556.0
2016-03-01 11:10:00,16.31,16.36,16.29,16.33,44285.0,9.3732,9.402,9.3618,9.3847,44285.0
2016-03-01 11:15:00,16.33,16.43,16.31,16.41,60797.0,9.3847,9.4422,9.3732,9.4307,60797.0
2016-03-01 11:20:00,16.41,16.44,16.36,16.38,44305.0,9.4307,9.448,9.402,9.4135,44305.0
2016-03-01 11:25:00,16.39,16.42,16.33,16.35,31532.0,9.4192,9.4365,9.3847,9.3962,31532.0
2016-03-01 11:30:00,16.36,16.4,16.34,16.4,39137.0,9.402,9.425,9.3905,9.425,39137.0
2016-03-01 11:35:00,16.4,16.4,16.34,16.38,45777.0,9.425,9.425,9.3905,9.4135,45777.0
2016-03-01 11:40:00,16.38,16.4,16.36,16.37,27397.0,9.4135,9.425,9.402,9.4077,27397.0
2016-03-01 11:45:00,16.38,16.39,16.3,16.33,108401.0,9.4135,9.4192,9.3675,9.3847,108401.0
2016-03-01 11:50:00,16.33,16.36,16.29,16.35,34516.0,9.3847,9.402,9.3618,9.3962,34516.0
2016-03-01 11:55:00,16.36,16.42,16.33,16.41,60475.0,9.402,9.4365,9.3847,9.4307,60475.0
2016-03-01 12:00:00,16.4,16.44,16.37,16.37,63850.0,9.425,9.448,9.4077,9.4077,63850.0
2016-03-01 12:05:00,16.38,16.44,16.38,16.42,36905.0,9.4135,9.448,9.4135,9.4365,36905.0
2016-03-01 12:10:00,16.42,16.42,16.31,16.31,61671.0,9.4365,9.4365,9.3732,9.3732,61671.0
2016-03-01 12:15:00,16.31,16.32,16.26,16.31,37340.0,9.3732,9.379,9.3445,9.3732,37340.0
2016-03-01 12:20:00,16.31,16.33,16.23,16.23,42387.0,9.3732,9.3847,9.3273,9.3273,42387.0
2016-03-01 12:25:00,16.24,16.24,16.2,16.23,25416.0,9.333,9.333,9.31,9.3273,25416.0
2016-03-01 12:30:00,16.22,16.26,16.22,16.24,56551.0,9.3215,9.3445,9.3215,9.333,56551.0
2016-03-01 12:35:00,16.24,16.28,16.22,16.23,54961.0,9.333,9.356,9.3215,9.3273,54961.0
2016-03-01 12:40:00,16.24,16.24,16.18,16.21,25401.0,9.333,9.333,9.2985,9.3158,25401.0
2016-03-01 12:45:00,16.22,16.26,16.17,16.25,59563.0,9.3215,9.3445,9.2928,9.3388,59563.0
2016-03-01 12:50:00,16.24,16.28,16.23,16.24,65919.0,9.333,9.356,9.3273,9.333,65919.0
2016-03-01 12:55:00,16.24,16.26,16.21,16.26,35542.0,9.333,9.3445,9.3158,9.3445,35542.0
2016-03-01 13:00:00,16.25,16.34,16.23,16.34,53139.0,9.3388,9.3905,9.3273,9.3905,53139.0
2016-03-01 13:05:00,16.35,16.43,16.33,16.42,54743.0,9.3962,9.4422,9.3847,9.4365,54743.0
2016-03-01 13:10:00,16.42,16.44,16.38,16.39,84594.0,9.4365,9.448,9.4135,9.4192,84594.0
2016-03-01 13:15:00,16.4,16.41,16.36,16.39,66456.0,9.425,9.4307,9.402,9.4192,66456.0
2016-03-01 13:20:00,16.4,16.41,16.37,16.39,48110.0,9.425,9.4307,9.4077,9.4192,48110.0
2016-03-01 13:25:00,16.38,16.47,16.38,16.45,70753.0,9.4135,9.4652,9.4135,9.4537,70753.0
2016-03-01 13:30:00,16.45,16.59,16.45,16.56,121121.0,9.4537,9.5342,9.4537,9.5169,121121.0
2016-03-01 13:35:00,16.57,16.59,16.52,16.55,101432.0,9.5227,9.5342,9.4939,9.5112,101432.0
2016-03-01 13:40:00,16.56,16.56,16.48,16.49,129461.0,9.5169,9.5169,9.4709,9.4767,129461.0
2016-03-01 13:45:00,16.49,16.49,16.44,16.45,66725.0,9.4767,9.4767,9.448,9.4537,66725.0
2016-03-01 13:50:00,16.45,16.5,16.42,16.5,80582.0,9.4537,9.4824,9.4365,9.4824,80582.0
2016-03-01 13:55:00,16.5,16.5,16.48,16.49,80937.0,9.4824,9.4824,9.4709,9.4767,80937.0
2016-03-01 14:00:00,16.48,16.5,16.46,16.47,83041.0,9.4709,9.4824,9.4594,9.4652,83041.0
2016-03-01 14:05:00,16.48,16.5,16.45,16.45,97347.0,9.4709,9.4824,9.4537,9.4537,97347.0
2016-03-01 14:10:00,16.46,16.47,16.37,16.42,58463.0,9.4594,9.4652,9.4077,9.4365,58463.0
2016-03-01 14:15:00,16.42,16.5,16.41,16.5,38084.0,9.4365,9.4824,9.4307,9.4824,38084.0
2016-03-01 14:20:00,16.49,16.5,16.44,16.49,80793.0,9.4767,9.4824,9.448,9.4767,80793.0
2016-03-01 14:25:00,16.49,16.59,16.49,16.52,82451.0,9.4767,9.5342,9.4767,9.4939,82451.0
2016-03-01 14:30:00,16.52,16.55,16.47,16.53,26643.0,9.4939,9.5112,9.4652,9.4997,26643.0
2016-03-01 14:35:00,16.53,16.54,16.47,16.48,57064.0,9.4997,9.5054,9.4652,9.4709,57064.0
2016-03-01 14:40:00,16.49,16.55,16.49,16.54,42994.0,9.4767,9.5112,9.4767,9.5054,42994.0
2016-03-01 14:45:00,16.54,16.54,16.45,16.46,37339.0,9.5054,9.5054,9.4537,9.4594,37339.0
2016-03-01 14:50:00,16.46,16.47,16.38,16.42,81133.0,9.4594,9.4652,9.4135,9.4365,81133.0
2016-03-01 14:55:00,16.42,16.42,16.35,16.41,57273.0,9.4365,9.4365,9.3962,9.4307,57273.0
2016-03-01 15:00:00,16.41,16.45,16.38,16.45,60452.0,9.4307,9.4537,9.4135,9.4537,60452.0
2016-03-01 15:05:00,16.44,16.45,16.35,16.42,63256.0,9.448,9.4537,9.3962,9.4365,63256.0
2016-03-01 15:10:00,16.43,16.44,16.37,16.44,58888.0,9.4422,9.448,9.4077,9.448,58888.0
2016-03-01 15:15:00,16.44,16.47,16.42,16.43,40916.0,9.448,9.4652,9.4365,9.4422,40916.0
2016-03-01 15:20:00,16.42,16.49,16.42,16.47,35966.0,9.4365,9.4767,9.4365,9.4652,35966.0
2016-03-01 15:25:00,16.47,16.57,16.45,16.53,67984.0,9.4652,9.5227,9.4537,9.4997,67984.0
2016-03-01 15:30:00,16.53,16.55,16.48,16.5,55012.0,9.4997,9.5112,9.4709,9.4824,55012.0
2016-03-01 15:35:00,16.5,16.55,16.49,16.55,56706.0,9.4824,9.5112,9.4767,9.5112,56706.0
2016-03-01 15:40:00,16.54,16.55,16.48,16.5,60254.0,9.5054,9.5112,9.4709,9.4824,60254.0
2016-03-01 15:45:00,16.51,16.56,16.44,16.44,116620.0,9.4882,9.5169,9.448,9.448,116620.0
2016-03-01 15:50:00,16.45,16.51,16.44,16.5,97778.0,9.4537,9.4882,9.448,9.4824,97778.0
2016-03-01 15:55:00,16.51,16.56,16.48,16.53,312362.0,9.4882,9.5169,9.4709,9.4997,312362.0
2016-03-02 09:30:00,16.59,16.59,16.32,16.37,80092.0,9.5342,9.5342,9.379,9.4077,80092.0
2016-03-02 09:35:00,16.35,16.61,16.35,16.54,74938.0,9.3962,9.5457,9.3962,9.5054,74938.0
2016-03-02 09:40:00,16.53,16.7,16.53,16.57,92376.0,9.4997,9.5974,9.4997,9.5227,92376.0
2016-03-02 09:45:00,16.56,16.83,16.54,16.79,153602.0,9.5169,9.6721,9.5054,9.6491,153602.0
2016-03-02 09:50:00,16.79,16.79,16.59,16.64,53958.0,9.6491,9.6491,9.5342,9.5629,53958.0
2016-03-02 09:55:00,16.65,16.71,16.61,16.65,97178.0,9.5686,9.6031,9.5457,9.5686,97178.0
2016-03-02 10:00:00,16.66,16.69,16.63,16.67,56471.0,9.5744,9.5916,9.5571,9.5801,56471.0
2016-03-02 10:05:00,16.66,16.81,16.66,16.81,90439.0,9.5744,9.6606,9.5744,9.6606,90439.0
2016-03-02 10:10:00,16.83,16.85,16.73,16.84,94012.0,9.6721,9.6836,9.6146,9.6778,94012.0
2016-03-02 10:15:00,16.83,16.85,16.74,16.78,64704.0,9.6721,9.6836,9.6204,9.6434,64704.0
2016-03-02 10:20:00,16.77,16.78,16.73,16.74,65109.0,9.6376,9.6434,9.6146,9.6204,65109.0
2016-03-02 10:25:00,16.73,16.73,16.56,16.57,118907.0,9.6146,9.6146,9.5169,9.5227,118907.0
2016-03-02 10:30:00,16.57,16.57,16.44,16.51,137305.0,9.5227,9.5227,9.448,9.4882,137305.0
2016-03-02 10:35:00,16.5,16.6,16.35,16.41,83544.0,9.4824,9.5399,9.3962,9.4307,83544.0
2016-03-02 10:40:00,16.39,16.47,16.36,16.45,72751.0,9.4192,9.4652,9.402,9.4537,72751.0
2016-03-02 10:45:00,16.43,16.49,16.41,16.48,41355.0,9.4422,9.4767,9.4307,9.4709,41355.0
2016-03-02 10:50:00,16.49,16.58,16.45,16.57,115580.0,9.4767,9.5284,9.4537,9.5227,115580.0
2016-03-02 10:55:00,16.57,16.66,16.55,16.63,116783.0,9.5227,9.5744,9.5112,9.5571,116783.0
2016-03-02 11:00:00,16.63,16.76,16.6,16.74,105886.0,9.5571,9.6319,9.5399,9.6204,105886.0
2016-03-02 11:05:00,16.75,16.79,16.71,16.74,87680.0,9.6261,9.6491,9.6031,9.6204,87680.0
2016-03-02 11:10:00,16.73,16.76,16.63,16.66,108829.0,9.6146,9.6319,9.5571,9.5744,108829.0
2016-03-02 11:15:00,16.66,16.68,16.58,16.59,106497.0,9.5744,9.5859,9.5284,9.5342,106497.0
2016-03-02 11:20:00,16.6,16.63,16.57,16.62,59695.0,9.5399,9.5571,9.5227,9.5514,59695.0
2016-03-02 11:25:00,16.63,16.69,16.61,16.69,35898.0,9.5571,9.5916,9.5457,9.5916,35898.0
2016-03-02 11:30:00,16.7,16.75,16.65,16.71,75960.0,9.5974,9.6261,9.5686,9.6031,75960.0
2016-03-02 11:35:00,16.7,16.71,16.67,16.68,43459.0,9.5974,9.6031,9.5801,9.5859,43459.0
2016-03-02 11:40:00,16.68,16.69,16.63,16.66,34912.0,9.5859,9.5916,9.5571,9.5744,34912.0
2016-03-02 11:45:00,16.67,16.69,16.61,16.64,41381.0,9.5801,9.5916,9.5457,9.5629,41381.0
2016-03-02 11:50:00,16.64,16.65,16.6,16.6,37572.0,9.5629,9.5686,9.5399,9.5399,37572.0
2016-03-02 11:55:00,16.6,16.63,16.46,16.48,54954.0,9.5399,9.5571,9.4594,9.4709,54954.0
2016-03-02 12:00:00,16.48,16.52,16.45,16.46,47606.0,9.4709,9.4939,9.4537,9.4594,47606.0
2016-03-02 12:05:00,16.47,16.51,16.45,16.5,30647.0,9.4652,9.4882,9.4537,9.4824,30647.0
2016-03-02 12:10:00,16.5,16.55,16.49,16.51,49664.0,9.4824,9.5112,9.4767,9.4882,49664.0
2016-03-02 12:15:00,16.51,16.52,16.48,16.5,24323.0,9.4882,9.4939,9.4709,9.4824,24323.0
2016-03-02 12:20:00,16.51,16.52,16.48,16.49,18867.0,9.4882,9.4939,9.4709,9.4767,18867.0
2016-03-02 12:25:00,16.5,16.52,16.48,16.5,35972.0,9.4824,9.4939,9.4709,9.4824,35972.0
2016-03-02 12:30:00,16.5,16.53,16.48,16.53,29602.0,9.4824,9.4997,9.4709,9.4997,29602.0
2016-03-02 12:35:00,16.53,16.57,16.52,16.54,41251.0,9.4997,9.5227,9.4939,9.5054,41251.0
2016-03-02 12:40:00,16.55,16.62,16.55,16.57,37555.0,9.5112,9.5514,9.5112,9.5227,37555.0
2016-03-02 12:45:00,16.57,16.6,16.57,16.6,18529.0,9.5227,9.5399,9.5227,9.5399,18529.0
2016-03-02 12:50:00,16.6,16.62,16.59,16.6,36634.0,9.5399,9.5514,9.5342,9.5399,36634.0
2016-03-02 12:55:00,16.59,16.61,16.56,16.59,30108.0,9.5342,9.5457,9.5169,9.5342,30108.0
2016-03-02 13:00:00,16.59,16.6,16.56,16.57,14422.0,9.5342,9.5399,9.5169,9.5227,14422.0
2016-03-02 13:05:00,16.57,16.66,16.56,16.66,29356.0,9.5227,9.5744,9.5169,9.5744,29356.0
2016-03-02 13:10:00,16.65,16.66,16.61,16.66,22441.0,9.5686,9.5744,9.5457,9.5744,22441.0
2016-03-02 13:15:00,16.65,16.69,16.62,16.64,26252.0,9.5686,9.5916,9.5514,9.5629,26252.0
2016-03-02 13:20:00,16.63,16.65,16.62,16.64,42708.0,9.5571,9.5686,9.5514,9.5629,42708.0
2016-03-02 13:25:00,16.64,16.73,16.64,16.7,36429.0,9.5629,9.6146,9.5629,9.5974,36429.0
2016-03-02 13:30:00,16.7,16.71,16.68,16.71,33478.0,9.5974,9.6031,9.5859,9.6031,33478.0
2016-03-02 13:35:00,16.7,16.75,16.7,16.75,30754.0,9.5974,9.6261,9.5974,9.6261,30754.0
2016-03-02 13:40:00,16.76,16.76,16.67,16.69,49612.0,9.6319,9.6319,9.5801,9.5916,49612.0
2016-03-02 13:45:00,16.69,16.76,16.68,16.75,66258.0,9.5916,9.6319,9.5859,9.6261,66258.0
2016-03-02 13:50:00,16.76,16.82,16.75,16.79,41060.0,9.6319,9.6663,9.6261,9.6491,41060.0
2016-03-02 13:55:00,16.8,16.83,16.74,16.76,34983.0,9.6548,9.6721,9.6204,9.6319,34983.0
2016-03-02 14:00:00,16.74,16.84,16.74,16.84,15903.0,9.6204,9.6778,9.6204,9.6778,15903.0
2016-03-02 14:05:00,16.85,16.86,16.8,16.82,32765.0,9.6836,9.6893,9.6548,9.6663,32765.0
2016-03-02 14:10:00,16.83,16.85,16.8,16.82,26824.0,9.6721,9.6836,9.6548,9.6663,26824.0
2016-03-02 14:15:00,16.82,16.84,16.81,16.83,16761.0,9.6663,9.6778,9.6606,9.6721,16761.0
2016-03-02 14:20:00,16.83,16.96,16.82,16.96,78068.0,9.6721,9.7468,9.6663,9.7468,78068.0
2016-03-02 14:25:00,16.96,16.98,16.93,16.96,38716.0,9.7468,9.7583,9.7296,9.7468,38716.0
2016-03-02 14:30:00,16.96,16.96,16.89,16.94,45441.0,9.7468,9.7468,9.7066,9.7353,45441.0
2016-03-02 14:35:00,16.94,16.94,16.9,16.94,50862.0,9.7353,9.7353,9.7123,9.7353,50862.0
2016-03-02 14:40:00,16.94,16.95,16.93,16.93,33082.0,9.7353,9.741,9.7296,9.7296,33082.0
2016-03-02 14:45:00,16.92,16.95,16.91,16.91,66844.0,9.7238,9.741,9.7181,9.7181,66844.0
2016-03-02 14:50:00,16.92,16.98,16.9,16.94,37815.0,9.7238,9.7583,9.7123,9.7353,37815.0
2016-03-02 14:55:00,16.93,16.97,16.93,16.94,40197.0,9.7296,9.7525,9.7296,9.7353,40197.0
2016-03-02 15:00:00,16.94,16.95,16.91,16.93,61302.0,9.7353,9.741,9.7181,9.7296,61302.0
2016-03-02 15:05:00,16.93,16.96,16.92,16.96,57973.0,9.7296,9.7468,9.7238,9.7468,57973.0
2016-03-02 15:10:00,16.95,17.03,16.95,16.99,43619.0,9.741,9.787,9.741,9.764,43619.0
2016-03-02 15:15:00,16.99,17.05,16.98,17.05,34823.0,9.764,9.7985,9.7583,9.7985,34823.0
2016-03-02 15:20:00,17.05,17.11,17.04,17.1,57502.0,9.7985,9.833,9.7928,9.8273,57502.0
2016-03-02 15:25:00,17.1,17.12,17.05,17.09,36335.0,9.8273,9.8387,9.7985,9.8215,36335.0
2016-03-02 15:30:00,17.09,17.1,17.06,17.09,49727.0,9.8215,9.8273,9.8043,9.8215,49727.0
2016-03-02 15:35:00,17.1,17.12,17.07,17.08,67748.0,9.8273,9.8387,9.81,9.8158,67748.0
2016-03-02 15:40:00,17.08,17.18,17.08,17.18,127890.0,9.8158,9.8732,9.8158,9.8732,127890.0
2016-03-02 15:45:00,17.19,17.24,17.17,17.21,109606.0,9.879,9.9077,9.8675,9.8905,109606.0
2016-03-02 15:50:00,17.21,17.22,17.16,17.16,176014.0,9.8905,9.8962,9.8617,9.8617,176014.0
2016-03-02 15:55:00,17.17,17.17,17.06,17.13,822062.0,9.8675,9.8675,9.8043,9.8445,822062.0
2016-03-03 09:30:00,17.08,17.25,17.07,17.19,106248.0,9.8158,9.9135,9.81,9.879,106248.0
2016-03-03 09:35:00,17.2,17.45,17.2,17.25,118257.0,9.8847,10.0284,9.8847,9.9135,118257.0
2016-03-03 09:40:00,17.27,17.3,17.16,17.23,191132.0,9.925,9.9422,9.8617,9.902,191132.0
2016-03-03 09:45:00,17.22,17.25,17.11,17.2,74888.0,9.8962,9.9135,9.833,9.8847,74888.0
2016-03-03 09:50:00,17.2,17.39,17.19,17.38,102144.0,9.8847,9.9939,9.879,9.9882,102144.0
2016-03-03 09:55:00,17.37,17.45,17.32,17.43,62874.0,9.9824,10.0284,9.9537,10.0169,62874.0
2016-03-03 10:00:00,17.43,17.46,17.23,17.31,145506.0,10.0169,10.0341,9.902,9.9479,145506.0
2016-03-03 10:05:00,17.31,17.36,17.25,17.33,79906.0,9.9479,9.9767,9.9135,9.9594,79906.0
2016-03-03 10:10:00,17.34,17.42,17.3,17.35,85163.0,9.9652,10.0112,9.9422,9.9709,85163.0
2016-03-03 10:15:00,17.34,17.47,17.33,17.47,42253.0,9.9652,10.0399,9.9594,10.0399,42253.0
2016-03-03 10:20:00,17.47,17.61,17.46,17.51,178289.0,10.0399,10.1203,10.0341,10.0629,178289.0
2016-03-03 10:25:00,17.51,17.52,17.44,17.51,128193.0,10.0629,10.0686,10.0226,10.0629,128193.0
2016-03-03 10:30:00,17.52,17.59,17.5,17.54,51409.0,10.0686,10.1089,10.0571,10.0801,51409.0
2016-03-03 10:35:00,17.55,17.62,17.51,17.6,50518.0,10.0859,10.1261,10.0629,10.1146,50518.0
2016-03-03 10:40:00,17.61,17.65,17.57,17.59,88507.0,10.1203,10.1433,10.0974,10.1089,88507.0
2016-03-03 10:45:00,17.6,17.71,17.6,17.61,75815.0,10.1146,10.1778,10.1146,10.1203,75815.0
2016-03-03 10:50:00,17.61,17.68,17.58,17.68,81354.0,10.1203,10.1606,10.1031,10.1606,81354.0
2016-03-03 10:55:00,17.68,17.86,17.67,17.85,102079.0,10.1606,10.264,10.1548,10.2583,102079.0
2016-03-03 11:00:00,17.85,17.86,17.78,17.8,81075.0,10.2583,10.264,10.218,10.2295,81075.0
2016-03-03 11:05:00,17.8,17.94,17.78,17.94,98138.0,10.2295,10.31,10.218,10.31,98138.0
2016-03-03 11:10:00,17.95,18.0,17.94,17.98,83522.0,10.3157,10.3445,10.31,10.333,83522.0
2016-03-03 11:15:00,17.99,18.07,17.96,17.96,121363.0,10.3387,10.3847,10.3215,10.3215,121363.0
2016-03-03 11:20:00,17.96,17.96,17.73,17.79,101412.0,10.3215,10.3215,10.1893,10.2238,101412.0
2016-03-03 11:25:00,17.78,17.82,17.66,17.75,46965.0,10.218,10.241,10.1491,10.2008,46965.0
2016-03-03 11:30:00,17.75,17.85,17.73,17.83,44099.0,10.2008,10.2583,10.1893,10.2468,44099.0
2016-03-03 11:35:00,17.83,17.93,17.8,17.92,82442.0,10.2468,10.3042,10.2295,10.2985,82442.0
2016-03-03 11:40:00,17.91,17.93,17.86,17.91,42199.0,10.2928,10.3042,10.264,10.2928,42199.0
2016-03-03 11:45:00,17.91,17.92,17.79,17.91,150518.0,10.2928,10.2985,10.2238,10.2928,150518.0
2016-03-03 11:50:00,17.91,17.99,17.82,17.83,82785.0,10.2928,10.3387,10.241,10.2468,82785.0
2016-03-03 11:55:00,17.84,17.96,17.81,17.95,101270.0,10.2525,10.3215,10.2353,10.3157,101270.0
2016-03-03 12:00:00,17.96,17.96,17.84,17.85,119212.0,10.3215,10.3215,10.2525,10.2583,119212.0
2016-03-03 12:05:00,17.85,17.88,17.79,17.88,111795.0,10.2583,10.2755,10.2238,10.2755,111795.0
2016-03-03 12:10:00,17.87,17.91,17.84,17.85,40264.0,10.2698,10.2928,10.2525,10.2583,40264.0
2016-03-03 12:15:00,17.85,17.86,17.74,17.75,59236.0,10.2583,10.264,10.1951,10.2008,59236.0
2016-03-03 12:20:00,17.74,17.75,17.67,17.75,44868.0,10.1951,10.2008,10.1548,10.2008,44868.0
2016-03-03 12:25:00,17.74,17.79,17.71,17.77,44283.0,10.1951,10.2238,10.1778,10.2123,44283.0
2016-03-03 12:30:00,17.77,17.82,17.75,17.82,31996.0,10.2123,10.241,10.2008,10.241,31996.0
2016-03-03 12:35:00,17.82,17.86,17.77,17.86,51655.0,10.241,10.264,10.2123,10.264,51655.0
2016-03-03 12:40:00,17.86,17.88,17.79,17.8,32644.0,10.264,10.2755,10.2238,10.2295,32644.0
2016-03-03 12:45:00,17.81,17.84,17.76,17.8,75316.0,10.2353,10.2525,10.2066,10.2295,75316.0
2016-03-03 12:50:00,17.8,17.85,17.79,17.85,20698.0,10.2295,10.2583,10.2238,10.2583,20698.0
2016-03-03 12:55:00,17.85,17.85,17.8,17.84,40151.0,10.2583,10.2583,10.2295,10.2525,40151.0
2016-03-03 13:00:00,17.84,17.88,17.79,17.81,35691.0,10.2525,10.2755,10.2238,10.2353,35691.0
2016-03-03 13:05:00,17.8,17.81,17.74,17.76,114433.0,10.2295,10.2353,10.1951,10.2066,114433.0
2016-03-03 13:10:00,17.77,17.86,17.75,17.82,69183.0,10.2123,10.264,10.2008,10.241,69183.0
2016-03-03 13:15:00,17.83,17.85,17.81,17.83,30280.0,10.2468,10.2583,10.2353,10.2468,30280.0
2016-03-03 13:20:00,17.83,17.84,17.78,17.8,88133.0,10.2468,10.2525,10.218,10.2295,88133.0
2016-03-03 13:25:00,17.81,17.81,17.69,17.74,116861.0,10.2353,10.2353,10.1663,10.1951,116861.0
2016-03-03 13:30:00,17.75,17.83,17.75,17.8,38632.0,10.2008,10.2468,10.2008,10.2295,38632.0
2016-03-03 13:35:00,17.8,17.83,17.77,17.78,56401.0,10.2295,10.2468,10.2123,10.218,56401.0
2016-03-03 13:40:00,17.78,17.78,17.7,17.72,55221.0,10.218,10.218,10.1721,10.1836,55221.0
2016-03-03 13:45:00,17.72,17.84,17.72,17.83,51841.0,10.1836,10.2525,10.1836,10.2468,51841.0
2016-03-03 13:50:00,17.83,17.83,17.76,17.82,60417.0,10.2468,10.2468,10.2066,10.241,60417.0
2016-03-03 13:55:00,17.82,17.85,17.8,17.85,52247.0,10.241,10.2583,10.2295,10.2583,52247.0
2016-03-03 14:00:00,17.86,17.94,17.85,17.92,57777.0,10.264,10.31,10.2583,10.2985,57777.0
2016-03-03 14:05:00,17.93,17.93,17.82,17.83,66635.0,10.3042,10.3042,10.241,10.2468,66635.0
2016-03-03 14:10:00,17.82,17.86,17.81,17.86,67605.0,10.241,10.264,10.2353,10.264,67605.0
2016-03-03 14:15:00,17.87,17.88,17.83,17.86,33215.0,10.2698,10.2755,10.2468,10.264,33215.0
2016-03-03 14:20:00,17.86,17.88,17.84,17.85,35625.0,10.264,10.2755,10.2525,10.2583,35625.0
2016-03-03 14:25:00,17.84,17.91,17.84,17.91,43758.0,10.2525,10.2928,10.2525,10.2928,43758.0
2016-03-03 14:30:00,17.91,17.93,17.85,17.91,85165.0,10.2928,10.3042,10.2583,10.2928,85165.0
2016-03-03 14:35:00,17.91,17.95,17.89,17.9,49905.0,10.2928,10.3157,10.2813,10.287,49905.0
2016-03-03 14:40:00,17.91,18.06,17.91,18.05,84495.0,10.2928,10.379,10.2928,10.3732,84495.0
2016-03-03 14:45:00,18.05,18.05,17.99,18.03,57843.0,10.3732,10.3732,10.3387,10.3617,57843.0
2016-03-03 14:50:00,18.04,18.05,18.0,18.05,45293.0,10.3675,10.3732,10.3445,10.3732,45293.0
2016-03-03 14:55:00,18.05,18.05,18.01,18.03,32352.0,10.3732,10.3732,10.3502,10.3617,32352.0
2016-03-03 15:00:00,18.04,18.1,18.03,18.09,75754.0,10.3675,10.4019,10.3617,10.3962,75754.0
2016-03-03 15:05:00,18.1,18.15,18.09,18.15,54430.0,10.4019,10.4307,10.3962,10.4307,54430.0
2016-03-03 15:10:00,18.15,18.15,18.06,18.12,92076.0,10.4307,10.4307,10.379,10.4134,92076.0
2016-03-03 15:15:00,18.12,18.13,18.07,18.11,98410.0,10.4134,10.4192,10.3847,10.4077,98410.0
2016-03-03 15:20:00,18.11,18.11,18.02,18.03,107421.0,10.4077,10.4077,10.356,10.3617,107421.0
2016-03-03 15:25:00,18.03,18.05,17.99,18.02,96641.0,10.3617,10.3732,10.3387,10.356,96641.0
2016-03-03 15:30:00,18.02,18.07,18.01,18.07,91418.0,10.356,10.3847,10.3502,10.3847,91418.0
2016-03-03 15:35:00,18.07,18.09,18.03,18.07,63675.0,10.3847,10.3962,10.3617,10.3847,63675.0
2016-03-03 15:40:00,18.07,18.1,18.04,18.1,108174.0,10.3847,10.4019,10.3675,10.4019,108174.0
2016-03-03 15:45:00,18.09,18.13,18.05,18.11,124186.0,10.3962,10.4192,10.3732,10.4077,124186.0
2016-03-03 15:50:00,18.11,18.13,18.09,18.09,143071.0,10.4077,10.4192,10.3962,10.3962,143071.0
2016-03-03 15:55:00,18.1,18.13,18.04,18.08,248245.0,10.4019,10.4192,10.3675,10.3905,248245.0
2016-03-04 09:30:00,18.63,18.82,18.5,18.75,205650.0,10.7065,10.8157,10.6318,10.7755,205650.0
2016-03-04 09:35:00,18.79,18.8,18.55,18.72,243390.0,10.7985,10.8042,10.6606,10.7583,243390.0
2016-03-04 09:40:00,18.76,18.77,18.58,18.72,212872.0,10.7812,10.787,10.6778,10.7583,212872.0
2016-03-04 09:45:00,18.72,18.81,18.61,18.79,665593.0,10.7583,10.81,10.695,10.7985,665593.0
2016-03-04 09:50:00,18.79,19.04,18.75,18.88,401673.0,10.7985,10.9422,10.7755,10.8502,401673.0
2016-03-04 09:55:00,18.88,19.02,18.82,19.0,371022.0,10.8502,10.9307,10.8157,10.9192,371022.0
2016-03-04 10:00:00,19.0,19.13,18.99,19.09,465109.0,10.9192,10.9939,10.9134,10.9709,465109.0
2016-03-04 10:05:00,19.09,19.23,19.03,19.23,490005.0,10.9709,11.0514,10.9364,11.0514,490005.0
2016-03-04 10:10:00,19.23,19.28,19.15,19.28,776020.0,11.0514,11.0801,11.0054,11.0801,776020.0
2016-03-04 10:15:00,19.29,19.29,18.89,18.96,596775.0,11.0858,11.0858,10.856,10.8962,596775.0
2016-03-04 10:20:00,18.95,18.99,18.85,18.95,402588.0,10.8904,10.9134,10.833,10.8904,402588.0
2016-03-04 10:25:00,18.94,19.04,18.91,19.0,252713.0,10.8847,10.9422,10.8674,10.9192,252713.0
2016-03-04 10:30:00,19.01,19.01,18.84,19.0,290978.0,10.9249,10.9249,10.8272,10.9192,290978.0
2016-03-04 10:35:00,18.99,19.02,18.86,19.0,134954.0,10.9134,10.9307,10.8387,10.9192,134954.0
2016-03-04 10:40:00,19.0,19.01,18.84,18.89,280233.0,10.9192,10.9249,10.8272,10.856,280233.0
2016-03-04 10:45:00,18.88,18.9,18.66,18.81,410191.0,10.8502,10.8617,10.7238,10.81,410191.0
2016-03-04 10:50:00,18.8,18.95,18.78,18.89,216373.0,10.8042,10.8904,10.7927,10.856,216373.0
2016-03-04 10:55:00,18.87,18.98,18.82,18.92,157246.0,10.8445,10.9077,10.8157,10.8732,157246.0
2016-03-04 11:00:00,18.92,19.01,18.91,18.95,158551.0,10.8732,10.9249,10.8674,10.8904,158551.0
2016-03-04 11:05:00,18.95,19.09,18.94,19.08,203610.0,10.8904,10.9709,10.8847,10.9651,203610.0
2016-03-04 11:10:00,19.08,19.09,18.98,19.0,112432.0,10.9651,10.9709,10.9077,10.9192,112432.0
2016-03-04 11:15:00,18.99,19.0,18.93,19.0,131309.0,10.9134,10.9192,10.8789,10.9192,131309.0
2016-03-04 11:20:00,19.0,19.01,18.92,19.0,117801.0,10.9192,10.9249,10.8732,10.9192,117801.0
2016-03-04 11:25:00,19.0,19.04,18.87,18.9,239214.0,10.9192,10.9422,10.8445,10.8617,239214.0
2016-03-04 11:30:00,18.91,18.98,18.89,18.96,209521.0,10.8674,10.9077,10.856,10.8962,209521.0
2016-03-04 11:35:00,18.95,19.03,18.89,19.0,259081.0,10.8904,10.9364,10.856,10.9192,259081.0
2016-03-04 11:40:00,19.01,19.04,18.93,18.95,207674.0,10.9249,10.9422,10.8789,10.8904,207674.0
2016-03-04 11:45:00,18.95,18.96,18.87,18.92,148059.0,10.8904,10.8962,10.8445,10.8732,148059.0
2016-03-04 11:50:00,18.92,18.92,18.87,18.91,115778.0,10.8732,10.8732,10.8445,10.8674,115778.0
2016-03-04 11:55:00,18.9,19.1,18.9,19.08,107072.0,10.8617,10.9766,10.8617,10.9651,107072.0
2016-03-04 12:00:00,19.1,19.16,19.01,19.07,145466.0,10.9766,11.0111,10.9249,10.9594,145466.0
2016-03-04 12:05:00,19.07,19.07,18.91,18.91,79483.0,10.9594,10.9594,10.8674,10.8674,79483.0
2016-03-04 12:10:00,18.92,18.93,18.75,18.76,99566.0,10.8732,10.8789,10.7755,10.7812,99566.0
2016-03-04 12:15:00,18.76,18.8,18.71,18.79,171916.0,10.7812,10.8042,10.7525,10.7985,171916.0
2016-03-04 12:20:00,18.79,18.79,18.65,18.69,116488.0,10.7985,10.7985,10.718,10.741,116488.0
2016-03-04 12:25:00,18.7,18.7,18.67,18.69,172840.0,10.7468,10.7468,10.7295,10.741,172840.0
2016-03-04 12:30:00,18.69,18.88,18.68,18.88,70724.0,10.741,10.8502,10.7353,10.8502,70724.0
2016-03-04 12:35:00,18.89,18.98,18.85,18.95,79973.0,10.856,10.9077,10.833,10.8904,79973.0
2016-03-04 12:40:00,18.94,18.94,18.78,18.88,74055.0,10.8847,10.8847,10.7927,10.8502,74055.0
2016-03-04 12:45:00,18.88,18.9,18.83,18.88,188285.0,10.8502,10.8617,10.8215,10.8502,188285.0
2016-03-04 12:50:00,18.87,18.99,18.84,18.97,72250.0,10.8445,10.9134,10.8272,10.9019,72250.0
2016-03-04 12:55:00,18.99,19.15,18.97,19.14,137878.0,10.9134,11.0054,10.9019,10.9996,137878.0
2016-03-04 13:00:00,19.15,19.21,19.15,19.19,96790.0,11.0054,11.0399,11.0054,11.0284,96790.0
2016-03-04 13:05:00,19.19,19.19,18.92,18.94,82156.0,11.0284,11.0284,10.8732,10.8847,82156.0
2016-03-04 13:10:00,18.94,18.95,18.89,18.95,74362.0,10.8847,10.8904,10.856,10.8904,74362.0
2016-03-04 13:15:00,18.96,18.96,18.87,18.88,41353.0,10.8962,10.8962,10.8445,10.8502,41353.0
2016-03-04 13:20:00,18.88,18.92,18.86,18.92,87719.0,10.8502,10.8732,10.8387,10.8732,87719.0
2016-03-04 13:25:00,18.92,19.05,18.89,19.05,209688.0,10.8732,10.9479,10.856,10.9479,209688.0
2016-03-04 13:30:00,19.06,19.16,19.01,19.05,241193.0,10.9537,11.0111,10.9249,10.9479,241193.0
2016-03-04 13:35:00,19.05,19.14,19.03,19.12,70439.0,10.9479,10.9996,10.9364,10.9881,70439.0
2016-03-04 13:40:00,19.13,19.13,19.04,19.05,85886.0,10.9939,10.9939,10.9422,10.9479,85886.0
2016-03-04 13:45:00,19.05,19.05,18.98,18.98,70616.0,10.9479,10.9479,10.9077,10.9077,70616.0
2016-03-04 13:50:00,18.98,19.05,18.96,19.05,45292.0,10.9077,10.9479,10.8962,10.9479,45292.0
2016-03-04 13:55:00,19.05,19.12,19.04,19.1,72618.0,10.9479,10.9881,10.9422,10.9766,72618.0
2016-03-04 14:00:00,19.09,19.11,19.04,19.11,86458.0,10.9709,10.9824,10.9422,10.9824,86458.0
2016-03-04 14:05:00,19.1,19.13,19.07,19.08,103344.0,10.9766,10.9939,10.9594,10.9651,103344.0
2016-03-04 14:10:00,19.08,19.09,19.02,19.04,195401.0,10.9651,10.9709,10.9307,10.9422,195401.0
2016-03-04 14:15:00,19.04,19.08,19.01,19.01,224986.0,10.9422,10.9651,10.9249,10.9249,224986.0
2016-03-04 14:20:00,19.01,19.03,18.93,18.97,254808.0,10.9249,10.9364,10.8789,10.9019,254808.0
2016-03-04 14:25:00,18.97,18.99,18.88,18.99,180704.0,10.9019,10.9134,10.8502,10.9134,180704.0
2016-03-04 14:30:00,18.98,19.07,18.94,19.02,80801.0,10.9077,10.9594,10.8847,10.9307,80801.0
2016-03-04 14:35:00,19.03,19.04,18.96,18.97,110069.0,10.9364,10.9422,10.8962,10.9019,110069.0
2016-03-04 14:40:00,18.97,18.99,18.81,18.82,188466.0,10.9019,10.9134,10.81,10.8157,188466.0
2016-03-04 14:45:00,18.81,18.81,18.72,18.76,75775.0,10.81,10.81,10.7583,10.7812,75775.0
2016-03-04 14:50:00,18.76,18.77,18.64,18.64,77758.0,10.7812,10.787,10.7123,10.7123,77758.0
2016-03-04 14:55:00,18.64,18.81,18.62,18.8,152877.0,10.7123,10.81,10.7008,10.8042,152877.0
2016-03-04 15:00:00,18.8,18.81,18.71,18.73,72013.0,10.8042,10.81,10.7525,10.764,72013.0
2016-03-04 15:05:00,18.73,18.91,18.72,18.89,78398.0,10.764,10.8674,10.7583,10.856,78398.0
2016-03-04 15:10:00,18.89,18.91,18.84,18.88,76063.0,10.856,10.8674,10.8272,10.8502,76063.0
2016-03-04 15:15:00,18.89,19.12,18.88,19.12,97439.0,10.856,10.9881,10.8502,10.9881,97439.0
2016-03-04 15:20:00,19.13,19.13,19.07,19.13,65511.0,10.9939,10.9939,10.9594,10.9939,65511.0
2016-03-04 15:25:00,19.13,19.14,18.97,19.07,232194.0,10.9939,10.9996,10.9019,10.9594,232194.0
2016-03-04 15:30:00,19.07,19.17,19.03,19.11,198955.0,10.9594,11.0169,10.9364,10.9824,198955.0
2016-03-04 15:35:00,19.12,19.19,19.1,19.19,163045.0,10.9881,11.0284,10.9766,11.0284,163045.0
2016-03-04 15:40:00,19.19,19.22,19.16,19.22,162234.0,11.0284,11.0456,11.0111,11.0456,162234.0
2016-03-04 15:45:00,19.21,19.35,19.2,19.23,308107.0,11.0399,11.1203,11.0341,11.0514,308107.0
2016-03-04 15:50:00,19.23,19.25,19.11,19.14,330761.0,11.0514,11.0628,10.9824,10.9996,330761.0
2016-03-04 15:55:00,19.14,19.17,19.06,19.12,446305.0,10.9996,11.0169,10.9537,10.9881,446305.0
2016-03-07 09:30:00,19.32,19.44,19.14,19.27,166363.0,11.1031,11.172,10.9996,11.0743,166363.0
2016-03-07 09:35:00,19.26,19.62,19.23,19.59,168086.0,11.0686,11.2755,11.0514,11.2582,168086.0
2016-03-07 09:40:00,19.59,19.65,19.54,19.55,192225.0,11.2582,11.2927,11.2295,11.2353,192225.0
2016-03-07 09:45:00,19.55,19.55,19.43,19.47,194015.0,11.2353,11.2353,11.1663,11.1893,194015.0
2016-03-07 09:50:00,19.47,19.56,19.45,19.49,249234.0,11.1893,11.241,11.1778,11.2008,249234.0
2016-03-07 09:55:00,19.49,19.65,19.37,19.43,149448.0,11.2008,11.2927,11.1318,11.1663,149448.0
2016-03-07 10:00:00,19.44,19.5,19.38,19.48,90871.0,11.172,11.2065,11.1376,11.195,90871.0
2016-03-07 10:05:00,19.48,19.65,19.44,19.56,256706.0,11.195,11.2927,11.172,11.241,256706.0
2016-03-07 10:10:00,19.55,19.69,19.51,19.58,146806.0,11.2353,11.3157,11.2123,11.2525,146806.0
2016-03-07 10:15:00,19.6,19.69,19.57,19.6,202226.0,11.264,11.3157,11.2467,11.264,202226.0
2016-03-07 10:20:00,19.59,19.62,19.5,19.54,176729.0,11.2582,11.2755,11.2065,11.2295,176729.0
2016-03-07 10:25:00,19.54,19.58,19.48,19.54,117322.0,11.2295,11.2525,11.195,11.2295,117322.0
2016-03-07 10:30:00,19.54,19.66,19.49,19.65,143863.0,11.2295,11.2985,11.2008,11.2927,143863.0
2016-03-07 10:35:00,19.64,19.84,19.63,19.84,198194.0,11.287,11.4019,11.2812,11.4019,198194.0
2016-03-07 10:40:00,19.84,19.9,19.62,19.65,326128.0,11.4019,11.4364,11.2755,11.2927,326128.0
2016-03-07 10:45:00,19.65,19.69,19.52,19.58,126631.0,11.2927,11.3157,11.218,11.2525,126631.0
2016-03-07 10:50:00,19.58,19.65,19.57,19.64,185380.0,11.2525,11.2927,11.2467,11.287,185380.0
2016-03-07 10:55:00,19.65,19.69,19.45,19.45,170539.0,11.2927,11.3157,11.1778,11.1778,170539.0
2016-03-07 11:00:00,19.45,19.49,19.42,19.47,70958.0,11.1778,11.2008,11.1605,11.1893,70958.0
2016-03-07 11:05:00,19.48,19.51,19.37,19.41,123296.0,11.195,11.2123,11.1318,11.1548,123296.0
2016-03-07 11:10:00,19.41,19.51,19.38,19.48,120081.0,11.1548,11.2123,11.1376,11.195,120081.0
2016-03-07 11:15:00,19.48,19.48,19.24,19.29,143176.0,11.195,11.195,11.0571,11.0858,143176.0
2016-03-07 11:20:00,19.27,19.34,19.25,19.25,128713.0,11.0743,11.1146,11.0628,11.0628,128713.0
2016-03-07 11:25:00,19.26,19.28,19.2,19.25,113263.0,11.0686,11.0801,11.0341,11.0628,113263.0
2016-03-07 11:30:00,19.25,19.35,19.23,19.27,113361.0,11.0628,11.1203,11.0514,11.0743,113361.0
2016-03-07 11:35:00,19.28,19.4,19.26,19.35,98824.0,11.0801,11.149,11.0686,11.1203,98824.0
2016-03-07 11:40:00,19.35,19.44,19.32,19.39,102103.0,11.1203,11.172,11.1031,11.1433,102103.0
2016-03-07 11:45:00,19.39,19.51,19.37,19.46,103923.0,11.1433,11.2123,11.1318,11.1835,103923.0
2016-03-07 11:50:00,19.47,19.53,19.45,19.52,91260.0,11.1893,11.2238,11.1778,11.218,91260.0
2016-03-07 11:55:00,19.52,19.61,19.51,19.6,60060.0,11.218,11.2697,11.2123,11.264,60060.0
2016-03-07 12:00:00,19.6,19.6,19.54,19.57,70323.0,11.264,11.264,11.2295,11.2467,70323.0
2016-03-07 12:05:00,19.57,19.61,19.55,19.61,63629.0,11.2467,11.2697,11.2353,11.2697,63629.0
2016-03-07 12:10:00,19.6,19.64,19.58,19.62,91796.0,11.264,11.287,11.2525,11.2755,91796.0
2016-03-07 12:15:00,19.63,19.68,19.61,19.63,83642.0,11.2812,11.31,11.2697,11.2812,83642.0
2016-03-07 12:20:00,19.62,19.63,19.49,19.5,131895.0,11.2755,11.2812,11.2008,11.2065,131895.0
2016-03-07 12:25:00,19.5,19.5,19.4,19.4,92746.0,11.2065,11.2065,11.149,11.149,92746.0
2016-03-07 12:30:00,19.4,19.44,19.38,19.43,77868.0,11.149,11.172,11.1376,11.1663,77868.0
2016-03-07 12:35:00,19.43,19.48,19.32,19.34,93887.0,11.1663,11.195,11.1031,11.1146,93887.0
2016-03-07 12:40:00,19.35,19.41,19.34,19.34,90012.0,11.1203,11.1548,11.1146,11.1146,90012.0
2016-03-07 12:45:00,19.34,19.38,19.33,19.33,115458.0,11.1146,11.1376,11.1088,11.1088,115458.0
2016-03-07 12:50:00,19.34,19.35,19.23,19.23,77223.0,11.1146,11.1203,11.0514,11.0514,77223.0
2016-03-07 12:55:00,19.23,19.25,19.2,19.22,75275.0,11.0514,11.0628,11.0341,11.0456,75275.0
2016-03-07 13:00:00,19.21,19.24,19.16,19.24,103092.0,11.0399,11.0571,11.0111,11.0571,103092.0
2016-03-07 13:05:00,19.25,19.3,19.22,19.25,144600.0,11.0628,11.0916,11.0456,11.0628,144600.0
2016-03-07 13:10:00,19.25,19.26,19.13,19.14,150213.0,11.0628,11.0686,10.9939,10.9996,150213.0
2016-03-07 13:15:00,19.13,19.13,18.92,18.92,180373.0,10.9939,10.9939,10.8732,10.8732,180373.0
2016-03-07 13:20:00,18.93,18.94,18.79,18.94,208390.0,10.8789,10.8847,10.7985,10.8847,208390.0
2016-03-07 13:25:00,18.93,19.19,18.93,19.15,317291.0,10.8789,11.0284,10.8789,11.0054,317291.0
2016-03-07 13:30:00,19.15,19.2,19.04,19.1,380751.0,11.0054,11.0341,10.9422,10.9766,380751.0
2016-03-07 13:35:00,19.07,19.07,18.93,18.97,145821.0,10.9594,10.9594,10.8789,10.9019,145821.0
2016-03-07 13:40:00,18.98,19.1,18.97,19.1,171221.0,10.9077,10.9766,10.9019,10.9766,171221.0
2016-03-07 13:45:00,19.09,19.2,19.09,19.18,260177.0,10.9709,11.0341,10.9709,11.0226,260177.0
2016-03-07 13:50:00,19.18,19.34,19.18,19.32,118259.0,11.0226,11.1146,11.0226,11.1031,118259.0
2016-03-07 13:55:00,19.32,19.37,19.31,19.32,139579.0,11.1031,11.1318,11.0973,11.1031,139579.0
2016-03-07 14:00:00,19.32,19.36,19.3,19.34,108809.0,11.1031,11.1261,11.0916,11.1146,108809.0
2016-03-07 14:05:00,19.34,19.48,19.34,19.4,207597.0,11.1146,11.195,11.1146,11.149,207597.0
2016-03-07 14:10:00,19.41,19.42,19.24,19.29,185928.0,11.1548,11.1605,11.0571,11.0858,185928.0
2016-03-07 14:15:00,19.28,19.31,19.14,19.14,167599.0,11.0801,11.0973,10.9996,10.9996,167599.0
2016-03-07 14:20:00,19.13,19.23,19.11,19.15,150155.0,10.9939,11.0514,10.9824,11.0054,150155.0
2016-03-07 14:25:00,19.15,19.16,19.05,19.07,268506.0,11.0054,11.0111,10.9479,10.9594,268506.0
2016-03-07 14:30:00,19.07,19.13,19.05,19.08,257992.0,10.9594,10.9939,10.9479,10.9651,257992.0
2016-03-07 14:35:00,19.07,19.09,19.03,19.07,170591.0,10.9594,10.9709,10.9364,10.9594,170591.0
2016-03-07 14:40:00,19.07,19.12,19.06,19.07,126836.0,10.9594,10.9881,10.9537,10.9594,126836.0
2016-03-07 14:45:00,19.08,19.08,18.86,18.91,233231.0,10.9651,10.9651,10.8387,10.8674,233231.0
2016-03-07 14:50:00,18.91,18.99,18.91,18.98,143289.0,10.8674,10.9134,10.8674,10.9077,143289.0
2016-03-07 14:55:00,18.98,19.02,18.96,18.99,103647.0,10.9077,10.9307,10.8962,10.9134,103647.0
2016-03-07 15:00:00,18.99,19.04,18.97,19.02,168994.0,10.9134,10.9422,10.9019,10.9307,168994.0
2016-03-07 15:05:00,19.01,19.08,18.96,19.07,153571.0,10.9249,10.9651,10.8962,10.9594,153571.0
2016-03-07 15:10:00,19.08,19.1,19.02,19.08,127446.0,10.9651,10.9766,10.9307,10.9651,127446.0
2016-03-07 15:15:00,19.08,19.09,19.0,19.03,144793.0,10.9651,10.9709,10.9192,10.9364,144793.0
2016-03-07 15:20:00,19.02,19.04,18.96,18.98,148798.0,10.9307,10.9422,10.8962,10.9077,148798.0
2016-03-07 15:25:00,18.98,18.99,18.88,18.88,191817.0,10.9077,10.9134,10.8502,10.8502,191817.0
2016-03-07 15:30:00,18.88,18.98,18.88,18.92,179148.0,10.8502,10.9077,10.8502,10.8732,179148.0
2016-03-07 15:35:00,18.93,18.95,18.88,18.94,210534.0,10.8789,10.8904,10.8502,10.8847,210534.0
2016-03-07 15:40:00,18.95,19.02,18.93,19.01,203898.0,10.8904,10.9307,10.8789,10.9249,203898.0
2016-03-07 15:45:00,19.01,19.06,18.94,18.99,231589.0,10.9249,10.9537,10.8847,10.9134,231589.0
2016-03-07 15:50:00,18.99,19.07,18.94,18.94,229174.0,10.9134,10.9594,10.8847,10.8847,229174.0
2016-03-07 15:55:00,18.95,19.07,18.94,19.05,515866.0,10.8904,10.9594,10.8847,10.9479,515866.0
2016-03-08 09:30:00,18.89,18.95,18.75,18.84,156332.0,10.856,10.8904,10.7755,10.8272,156332.0
2016-03-08 09:35:00,18.84,18.87,18.76,18.76,84534.0,10.8272,10.8445,10.7812,10.7812,84534.0
2016-03-08 09:40:00,18.76,18.77,18.46,18.48,197181.0,10.7812,10.787,10.6088,10.6203,197181.0
2016-03-08 09:45:00,18.46,18.55,18.42,18.48,249482.0,10.6088,10.6606,10.5858,10.6203,249482.0
2016-03-08 09:50:00,18.47,18.52,18.33,18.42,291517.0,10.6146,10.6433,10.5341,10.5858,291517.0
2016-03-08 09:55:00,18.43,18.46,18.21,18.22,207912.0,10.5916,10.6088,10.4652,10.4709,207912.0
2016-03-08 10:00:00,18.22,18.33,18.2,18.31,178375.0,10.4709,10.5341,10.4594,10.5226,178375.0
2016-03-08 10:05:00,18.3,18.39,18.21,18.21,198830.0,10.5169,10.5686,10.4652,10.4652,198830.0
2016-03-08 10:10:00,18.21,18.28,18.2,18.21,174245.0,10.4652,10.5054,10.4594,10.4652,174245.0
2016-03-08 10:15:00,18.21,18.31,18.21,18.3,194259.0,10.4652,10.5226,10.4652,10.5169,194259.0
2016-03-08 10:20:00,18.3,18.44,18.3,18.41,187573.0,10.5169,10.5973,10.5169,10.5801,187573.0
2016-03-08 10:25:00,18.4,18.4,18.33,18.36,177808.0,10.5744,10.5744,10.5341,10.5514,177808.0
2016-03-08 10:30:00,18.35,18.36,18.22,18.24,243485.0,10.5456,10.5514,10.4709,10.4824,243485.0
2016-03-08 10:35:00,18.24,18.25,18.09,18.11,191756.0,10.4824,10.4882,10.3962,10.4077,191756.0
2016-03-08 10:40:00,18.11,18.13,18.05,18.11,183052.0,10.4077,10.4192,10.3732,10.4077,183052.0
2016-03-08 10:45:00,18.11,18.14,18.1,18.11,150274.0,10.4077,10.4249,10.4019,10.4077,150274.0
2016-03-08 10:50:00,18.1,18.13,18.01,18.03,171283.0,10.4019,10.4192,10.3502,10.3617,171283.0
2016-03-08 10:55:00,18.03,18.03,17.86,17.92,238304.0,10.3617,10.3617,10.264,10.2985,238304.0
2016-03-08 11:00:00,17.91,18.17,17.91,18.16,125702.0,10.2928,10.4422,10.2928,10.4364,125702.0
2016-03-08 11:05:00,18.16,18.29,18.14,18.25,163390.0,10.4364,10.5111,10.4249,10.4882,163390.0
2016-03-08 11:10:00,18.26,18.26,18.05,18.07,124480.0,10.4939,10.4939,10.3732,10.3847,124480.0
2016-03-08 11:15:00,18.07,18.26,18.07,18.23,131196.0,10.3847,10.4939,10.3847,10.4767,131196.0
2016-03-08 11:20:00,18.23,18.29,18.07,18.11,134758.0,10.4767,10.5111,10.3847,10.4077,134758.0
2016-03-08 11:25:00,18.11,18.21,18.08,18.13,168272.0,10.4077,10.4652,10.3905,10.4192,168272.0
2016-03-08 11:30:00,18.12,18.19,18.11,18.15,106706.0,10.4134,10.4537,10.4077,10.4307,106706.0
2016-03-08 11:35:00,18.15,18.15,18.03,18.04,153298.0,10.4307,10.4307,10.3617,10.3675,153298.0
2016-03-08 11:40:00,18.04,18.04,17.87,17.92,142314.0,10.3675,10.3675,10.2698,10.2985,142314.0
2016-03-08 11:45:00,17.92,17.99,17.85,17.88,123077.0,10.2985,10.3387,10.2583,10.2755,123077.0
2016-03-08 11:50:00,17.88,18.02,17.88,17.96,130883.0,10.2755,10.356,10.2755,10.3215,130883.0
2016-03-08 11:55:00,17.96,17.98,17.92,17.94,120545.0,10.3215,10.333,10.2985,10.31,120545.0
2016-03-08 12:00:00,17.94,17.96,17.84,17.88,119221.0,10.31,10.3215,10.2525,10.2755,119221.0
2016-03-08 12:05:00,17.88,18.01,17.88,17.99,106827.0,10.2755,10.3502,10.2755,10.3387,106827.0
2016-03-08 12:10:00,17.99,18.07,17.95,17.98,141336.0,10.3387,10.3847,10.3157,10.333,141336.0
2016-03-08 12:15:00,17.98,18.03,17.92,18.02,93421.0,10.333,10.3617,10.2985,10.356,93421.0
2016-03-08 12:20:00,18.01,18.06,18.0,18.04,103783.0,10.3502,10.379,10.3445,10.3675,103783.0
2016-03-08 12:25:00,18.04,18.14,18.04,18.1,111560.0,10.3675,10.4249,10.3675,10.4019,111560.0
2016-03-08 12:30:00,18.1,18.13,18.05,18.05,123407.0,10.4019,10.4192,10.3732,10.3732,123407.0
2016-03-08 12:35:00,18.05,18.11,18.01,18.09,112777.0,10.3732,10.4077,10.3502,10.3962,112777.0
2016-03-08 12:40:00,18.09,18.12,18.05,18.07,83609.0,10.3962,10.4134,10.3732,10.3847,83609.0
2016-03-08 12:45:00,18.06,18.08,18.0,18.07,90591.0,10.379,10.3905,10.3445,10.3847,90591.0
2016-03-08 12:50:00,18.07,18.2,18.04,18.2,119343.0,10.3847,10.4594,10.3675,10.4594,119343.0
2016-03-08 12:55:00,18.19,18.32,18.19,18.31,139734.0,10.4537,10.5284,10.4537,10.5226,139734.0
2016-03-08 13:00:00,18.32,18.32,18.24,18.27,125615.0,10.5284,10.5284,10.4824,10.4996,125615.0
2016-03-08 13:05:00,18.27,18.28,18.13,18.19,144599.0,10.4996,10.5054,10.4192,10.4537,144599.0
2016-03-08 13:10:00,18.19,18.25,18.1,18.11,178417.0,10.4537,10.4882,10.4019,10.4077,178417.0
2016-03-08 13:15:00,18.11,18.24,18.1,18.18,116238.0,10.4077,10.4824,10.4019,10.4479,116238.0
2016-03-08 13:20:00,18.18,18.24,18.17,18.23,139458.0,10.4479,10.4824,10.4422,10.4767,139458.0
2016-03-08 13:25:00,18.22,18.23,18.18,18.19,98240.0,10.4709,10.4767,10.4479,10.4537,98240.0
2016-03-08 13:30:00,18.19,18.26,18.18,18.26,101780.0,10.4537,10.4939,10.4479,10.4939,101780.0
2016-03-08 13:35:00,18.25,18.45,18.25,18.43,162482.0,10.4882,10.6031,10.4882,10.5916,162482.0
2016-03-08 13:40:00,18.43,18.43,18.37,18.39,133801.0,10.5916,10.5916,10.5571,10.5686,133801.0
2016-03-08 13:45:00,18.39,18.45,18.39,18.41,162673.0,10.5686,10.6031,10.5686,10.5801,162673.0
2016-03-08 13:50:00,18.41,18.41,18.29,18.31,137478.0,10.5801,10.5801,10.5111,10.5226,137478.0
2016-03-08 13:55:00,18.3,18.33,18.27,18.28,141207.0,10.5169,10.5341,10.4996,10.5054,141207.0
2016-03-08 14:00:00,18.28,18.33,18.27,18.33,153900.0,10.5054,10.5341,10.4996,10.5341,153900.0
2016-03-08 14:05:00,18.33,18.35,18.28,18.34,117842.0,10.5341,10.5456,10.5054,10.5399,117842.0
2016-03-08 14:10:00,18.33,18.42,18.32,18.42,132839.0,10.5341,10.5858,10.5284,10.5858,132839.0
2016-03-08 14:15:00,18.42,18.43,18.36,18.4,150929.0,10.5858,10.5916,10.5514,10.5744,150929.0
2016-03-08 14:20:00,18.4,18.47,18.4,18.4,143637.0,10.5744,10.6146,10.5744,10.5744,143637.0
2016-03-08 14:25:00,18.4,18.43,18.38,18.4,154146.0,10.5744,10.5916,10.5629,10.5744,154146.0
2016-03-08 14:30:00,18.4,18.41,18.31,18.32,121932.0,10.5744,10.5801,10.5226,10.5284,121932.0
2016-03-08 14:35:00,18.32,18.39,18.32,18.34,118287.0,10.5284,10.5686,10.5284,10.5399,118287.0
2016-03-08 14:40:00,18.34,18.47,18.33,18.45,109651.0,10.5399,10.6146,10.5341,10.6031,109651.0
2016-03-08 14:45:00,18.45,18.53,18.44,18.47,147132.0,10.6031,10.6491,10.5973,10.6146,147132.0
2016-03-08 14:50:00,18.47,18.47,17.59,17.87,993103.0,10.6146,10.6146,10.1089,10.2698,993103.0
2016-03-08 14:55:00,17.85,18.21,17.84,18.17,559650.0,10.2583,10.4652,10.2525,10.4422,559650.0
2016-03-08 15:00:00,18.19,18.21,17.76,17.87,458905.0,10.4537,10.4652,10.2066,10.2698,458905.0
2016-03-08 15:05:00,17.87,17.96,17.62,17.69,487173.0,10.2698,10.3215,10.1261,10.1663,487173.0
2016-03-08 15:10:00,17.68,17.89,17.65,17.73,336737.0,10.1606,10.2813,10.1433,10.1893,336737.0
2016-03-08 15:15:00,17.73,17.73,17.47,17.52,524492.0,10.1893,10.1893,10.0399,10.0686,524492.0
2016-03-08 15:20:00,17.51,17.75,17.5,17.69,348336.0,10.0629,10.2008,10.0571,10.1663,348336.0
2016-03-08 15:25:00,17.68,17.72,17.48,17.52,304883.0,10.1606,10.1836,10.0456,10.0686,304883.0
2016-03-08 15:30:00,17.52,17.56,17.36,17.4,323124.0,10.0686,10.0916,9.9767,9.9997,323124.0
2016-03-08 15:35:00,17.39,17.41,17.15,17.16,305171.0,9.9939,10.0054,9.856,9.8617,305171.0
2016-03-08 15:40:00,17.16,17.43,17.15,17.43,223242.0,9.8617,10.0169,9.856,10.0169,223242.0
2016-03-08 15:45:00,17.42,17.44,17.18,17.22,299389.0,10.0112,10.0226,9.8732,9.8962,299389.0
2016-03-08 15:50:00,17.23,17.27,17.22,17.27,264631.0,9.902,9.925,9.8962,9.925,264631.0
2016-03-08 15:55:00,17.27,17.27,17.25,17.26,467142.0,9.925,9.925,9.9135,9.9192,467142.0
2016-03-09 09:30:00,17.68,17.72,17.61,17.61,282425.0,10.1606,10.1836,10.1203,10.1203,282425.0
2016-03-09 09:35:00,17.61,17.66,17.5,17.55,209029.0,10.1203,10.1491,10.0571,10.0859,209029.0
2016-03-09 09:40:00,17.55,17.62,17.5,17.53,156170.0,10.0859,10.1261,10.0571,10.0744,156170.0
2016-03-09 09:45:00,17.54,17.54,17.43,17.52,227500.0,10.0801,10.0801,10.0169,10.0686,227500.0
2016-03-09 09:50:00,17.51,17.75,17.5,17.73,239913.0,10.0629,10.2008,10.0571,10.1893,239913.0
2016-03-09 09:55:00,17.73,18.04,17.73,17.93,294741.0,10.1893,10.3675,10.1893,10.3042,294741.0
2016-03-09 10:00:00,17.92,17.93,17.45,17.46,229048.0,10.2985,10.3042,10.0284,10.0341,229048.0
2016-03-09 10:05:00,17.46,17.54,17.33,17.35,142511.0,10.0341,10.0801,9.9594,9.9709,142511.0
2016-03-09 10:10:00,17.34,17.41,17.3,17.35,102518.0,9.9652,10.0054,9.9422,9.9709,102518.0
2016-03-09 10:15:00,17.34,17.42,17.34,17.37,104741.0,9.9652,10.0112,9.9652,9.9824,104741.0
2016-03-09 10:20:00,17.36,17.46,17.35,17.37,107949.0,9.9767,10.0341,9.9709,9.9824,107949.0
2016-03-09 10:25:00,17.36,17.39,17.36,17.38,77873.0,9.9767,9.9939,9.9767,9.9882,77873.0
2016-03-09 10:30:00,17.39,17.5,17.38,17.48,135512.0,9.9939,10.0571,9.9882,10.0456,135512.0
2016-03-09 10:35:00,17.48,17.71,17.48,17.69,102692.0,10.0456,10.1778,10.0456,10.1663,102692.0
2016-03-09 10:40:00,17.68,17.74,17.5,17.53,113903.0,10.1606,10.1951,10.0571,10.0744,113903.0
2016-03-09 10:45:00,17.53,17.72,17.5,17.72,81079.0,10.0744,10.1836,10.0571,10.1836,81079.0
2016-03-09 10:50:00,17.71,17.71,17.39,17.41,128785.0,10.1778,10.1778,9.9939,10.0054,128785.0
2016-03-09 10:55:00,17.39,17.49,17.38,17.41,96186.0,9.9939,10.0514,9.9882,10.0054,96186.0
2016-03-09 11:00:00,17.41,17.55,17.41,17.52,97455.0,10.0054,10.0859,10.0054,10.0686,97455.0
2016-03-09 11:05:00,17.53,17.55,17.47,17.49,61348.0,10.0744,10.0859,10.0399,10.0514,61348.0
2016-03-09 11:10:00,17.48,17.61,17.48,17.6,48539.0,10.0456,10.1203,10.0456,10.1146,48539.0
2016-03-09 11:15:00,17.61,17.71,17.61,17.69,83463.0,10.1203,10.1778,10.1203,10.1663,83463.0
2016-03-09 11:20:00,17.7,17.77,17.69,17.73,117073.0,10.1721,10.2123,10.1663,10.1893,117073.0
2016-03-09 11:25:00,17.73,17.77,17.72,17.73,82098.0,10.1893,10.2123,10.1836,10.1893,82098.0
2016-03-09 11:30:00,17.74,17.74,17.5,17.55,121133.0,10.1951,10.1951,10.0571,10.0859,121133.0
2016-03-09 11:35:00,17.56,17.6,17.54,17.6,97078.0,10.0916,10.1146,10.0801,10.1146,97078.0
2016-03-09 11:40:00,17.6,17.7,17.6,17.7,65809.0,10.1146,10.1721,10.1146,10.1721,65809.0
2016-03-09 11:45:00,17.69,17.76,17.69,17.72,97764.0,10.1663,10.2066,10.1663,10.1836,97764.0
2016-03-09 11:50:00,17.73,17.8,17.72,17.72,84301.0,10.1893,10.2295,10.1836,10.1836,84301.0
2016-03-09 11:55:00,17.72,17.74,17.68,17.72,82019.0,10.1836,10.1951,10.1606,10.1836,82019.0
2016-03-09 12:00:00,17.73,17.75,17.61,17.65,104280.0,10.1893,10.2008,10.1203,10.1433,104280.0
2016-03-09 12:05:00,17.64,17.65,17.59,17.6,86944.0,10.1376,10.1433,10.1089,10.1146,86944.0
2016-03-09 12:10:00,17.6,17.62,17.59,17.61,120372.0,10.1146,10.1261,10.1089,10.1203,120372.0
2016-03-09 12:15:00,17.61,17.61,17.56,17.6,54177.0,10.1203,10.1203,10.0916,10.1146,54177.0
2016-03-09 12:20:00,17.6,17.61,17.6,17.61,75166.0,10.1146,10.1203,10.1146,10.1203,75166.0
2016-03-09 12:25:00,17.61,17.64,17.56,17.57,190848.0,10.1203,10.1376,10.0916,10.0974,190848.0
2016-03-09 12:30:00,17.57,17.6,17.57,17.6,101261.0,10.0974,10.1146,10.0974,10.1146,101261.0
2016-03-09 12:35:00,17.6,17.6,17.54,17.54,74246.0,10.1146,10.1146,10.0801,10.0801,74246.0
2016-03-09 12:40:00,17.54,17.54,17.46,17.48,98469.0,10.0801,10.0801,10.0341,10.0456,98469.0
2016-03-09 12:45:00,17.48,17.49,17.47,17.48,74188.0,10.0456,10.0514,10.0399,10.0456,74188.0
2016-03-09 12:50:00,17.47,17.54,17.46,17.52,100661.0,10.0399,10.0801,10.0341,10.0686,100661.0
2016-03-09 12:55:00,17.53,17.53,17.46,17.46,46852.0,10.0744,10.0744,10.0341,10.0341,46852.0
2016-03-09 13:00:00,17.47,17.47,17.46,17.46,45423.0,10.0399,10.0399,10.0341,10.0341,45423.0
2016-03-09 13:05:00,17.46,17.47,17.37,17.4,113125.0,10.0341,10.0399,9.9824,9.9997,113125.0
2016-03-09 13:10:00,17.4,17.44,17.4,17.42,71127.0,9.9997,10.0226,9.9997,10.0112,71127.0
2016-03-09 13:15:00,17.42,17.45,17.41,17.45,53976.0,10.0112,10.0284,10.0054,10.0284,53976.0
2016-03-09 13:20:00,17.45,17.49,17.44,17.49,44551.0,10.0284,10.0514,10.0226,10.0514,44551.0
2016-03-09 13:25:00,17.49,17.5,17.44,17.48,93791.0,10.0514,10.0571,10.0226,10.0456,93791.0
2016-03-09 13:30:00,17.48,17.54,17.47,17.54,44986.0,10.0456,10.0801,10.0399,10.0801,44986.0
2016-03-09 13:35:00,17.54,17.59,17.53,17.55,71837.0,10.0801,10.1089,10.0744,10.0859,71837.0
2016-03-09 13:40:00,17.54,17.55,17.46,17.48,61717.0,10.0801,10.0859,10.0341,10.0456,61717.0
2016-03-09 13:45:00,17.47,17.59,17.47,17.57,164278.0,10.0399,10.1089,10.0399,10.0974,164278.0
2016-03-09 13:50:00,17.58,17.62,17.58,17.61,92371.0,10.1031,10.1261,10.1031,10.1203,92371.0
2016-03-09 13:55:00,17.62,17.73,17.61,17.71,256689.0,10.1261,10.1893,10.1203,10.1778,256689.0
2016-03-09 14:00:00,17.71,17.82,17.7,17.8,166638.0,10.1778,10.241,10.1721,10.2295,166638.0
2016-03-09 14:05:00,17.81,17.81,17.72,17.75,198049.0,10.2353,10.2353,10.1836,10.2008,198049.0
2016-03-09 14:10:00,17.75,17.77,17.66,17.71,203011.0,10.2008,10.2123,10.1491,10.1778,203011.0
2016-03-09 14:15:00,17.71,17.71,17.68,17.69,174264.0,10.1778,10.1778,10.1606,10.1663,174264.0
2016-03-09 14:20:00,17.69,17.73,17.63,17.65,204368.0,10.1663,10.1893,10.1318,10.1433,204368.0
2016-03-09 14:25:00,17.66,17.73,17.62,17.71,301931.0,10.1491,10.1893,10.1261,10.1778,301931.0
2016-03-09 14:30:00,17.71,17.73,17.71,17.73,140900.0,10.1778,10.1893,10.1778,10.1893,140900.0
2016-03-09 14:35:00,17.72,17.8,17.72,17.8,118717.0,10.1836,10.2295,10.1836,10.2295,118717.0
2016-03-09 14:40:00,17.8,17.98,17.79,17.98,297973.0,10.2295,10.333,10.2238,10.333,297973.0
2016-03-09 14:45:00,17.98,18.04,17.92,18.0,234833.0,10.333,10.3675,10.2985,10.3445,234833.0
2016-03-09 14:50:00,18.0,18.12,17.99,18.12,145123.0,10.3445,10.4134,10.3387,10.4134,145123.0
2016-03-09 14:55:00,18.12,18.2,18.11,18.15,162830.0,10.4134,10.4594,10.4077,10.4307,162830.0
2016-03-09 15:00:00,18.16,18.16,17.93,17.93,256605.0,10.4364,10.4364,10.3042,10.3042,256605.0
2016-03-09 15:05:00,17.93,17.97,17.82,17.82,175039.0,10.3042,10.3272,10.241,10.241,175039.0
2016-03-09 15:10:00,17.83,17.88,17.76,17.82,282648.0,10.2468,10.2755,10.2066,10.241,282648.0
2016-03-09 15:15:00,17.82,17.9,17.81,17.83,215294.0,10.241,10.287,10.2353,10.2468,215294.0
2016-03-09 15:20:00,17.82,17.87,17.82,17.84,156377.0,10.241,10.2698,10.241,10.2525,156377.0
2016-03-09 15:25:00,17.84,17.89,17.78,17.87,167661.0,10.2525,10.2813,10.218,10.2698,167661.0
2016-03-09 15:30:00,17.88,18.06,17.87,17.96,212497.0,10.2755,10.379,10.2698,10.3215,212497.0
2016-03-09 15:35:00,17.95,18.05,17.9,18.05,199459.0,10.3157,10.3732,10.287,10.3732,199459.0
2016-03-09 15:40:00,18.05,18.12,18.0,18.04,276921.0,10.3732,10.4134,10.3445,10.3675,276921.0
2016-03-09 15:45:00,18.04,18.06,17.93,17.95,222646.0,10.3675,10.379,10.3042,10.3157,222646.0
2016-03-09 15:50:00,17.95,17.96,17.89,17.93,367645.0,10.3157,10.3215,10.2813,10.3042,367645.0
2016-03-09 15:55:00,17.94,17.96,17.88,17.96,415503.0,10.31,10.3215,10.2755,10.3215,415503.0
2016-03-10 09:30:00,17.25,17.3,15.35,15.76,1914194.0,10.3127,10.3426,9.1768,9.422,1914194.0
2016-03-10 09:35:00,15.76,15.9,14.84,15.6,2163539.0,9.422,9.5057,8.8719,9.3263,2163539.0
2016-03-10 09:40:00,15.63,16.25,15.5,16.01,1913547.0,9.3442,9.7149,9.2665,9.5714,1913547.0
2016-03-10 09:45:00,15.99,16.34,15.86,16.17,1836407.0,9.5595,9.7687,9.4817,9.6671,1836407.0
2016-03-10 09:50:00,16.18,16.29,15.87,15.96,1276911.0,9.6731,9.7388,9.4877,9.5415,1276911.0
2016-03-10 09:55:00,15.99,16.01,15.75,15.95,994617.0,9.5595,9.5714,9.416,9.5355,994617.0
2016-03-10 10:00:00,15.94,16.3,15.87,16.1,837243.0,9.5296,9.7448,9.4877,9.6252,837243.0
2016-03-10 10:05:00,16.09,16.32,15.89,16.21,1056105.0,9.6192,9.7567,9.4997,9.691,1056105.0
2016-03-10 10:10:00,16.21,16.26,15.88,16.01,782498.0,9.691,9.7209,9.4937,9.5714,782498.0
2016-03-10 10:15:00,16.01,16.08,15.94,15.94,554660.0,9.5714,9.6133,9.5296,9.5296,554660.0
2016-03-10 10:20:00,15.95,16.0,15.81,15.84,238600.0,9.5355,9.5654,9.4519,9.4698,238600.0
2016-03-10 10:25:00,15.83,16.01,15.76,15.99,301396.0,9.4638,9.5714,9.422,9.5595,301396.0
2016-03-10 10:30:00,15.98,15.99,15.84,15.85,360651.0,9.5535,9.5595,9.4698,9.4758,360651.0
2016-03-10 10:35:00,15.84,15.86,15.65,15.79,351417.0,9.4698,9.4817,9.3562,9.4399,351417.0
2016-03-10 10:40:00,15.8,15.8,15.66,15.67,626115.0,9.4459,9.4459,9.3622,9.3682,626115.0
2016-03-10 10:45:00,15.68,15.69,15.5,15.5,391284.0,9.3741,9.3801,9.2665,9.2665,391284.0
2016-03-10 10:50:00,15.5,15.53,15.46,15.49,501742.0,9.2665,9.2845,9.2426,9.2605,501742.0
2016-03-10 10:55:00,15.5,15.5,15.33,15.37,210543.0,9.2665,9.2665,9.1649,9.1888,210543.0
2016-03-10 11:00:00,15.38,15.44,15.33,15.43,242954.0,9.1948,9.2307,9.1649,9.2247,242954.0
2016-03-10 11:05:00,15.43,15.66,15.43,15.66,554783.0,9.2247,9.3622,9.2247,9.3622,554783.0
2016-03-10 11:10:00,15.66,15.68,15.51,15.65,372177.0,9.3622,9.3741,9.2725,9.3562,372177.0
2016-03-10 11:15:00,15.65,15.7,15.55,15.65,170964.0,9.3562,9.3861,9.2964,9.3562,170964.0
2016-03-10 11:20:00,15.65,15.66,15.51,15.54,254993.0,9.3562,9.3622,9.2725,9.2904,254993.0
2016-03-10 11:25:00,15.54,15.55,15.37,15.48,256895.0,9.2904,9.2964,9.1888,9.2546,256895.0
2016-03-10 11:30:00,15.5,15.55,15.45,15.5,287633.0,9.2665,9.2964,9.2366,9.2665,287633.0
2016-03-10 11:35:00,15.49,15.54,15.41,15.43,210622.0,9.2605,9.2904,9.2127,9.2247,210622.0
2016-03-10 11:40:00,15.44,15.51,15.42,15.47,120164.0,9.2307,9.2725,9.2187,9.2486,120164.0
2016-03-10 11:45:00,15.47,15.47,15.4,15.4,174071.0,9.2486,9.2486,9.2067,9.2067,174071.0
2016-03-10 11:50:00,15.4,15.43,15.32,15.34,153508.0,9.2067,9.2247,9.1589,9.1709,153508.0
2016-03-10 11:55:00,15.34,15.36,15.32,15.34,132545.0,9.1709,9.1828,9.1589,9.1709,132545.0
2016-03-10 12:00:00,15.34,15.47,15.34,15.39,131285.0,9.1709,9.2486,9.1709,9.2008,131285.0
2016-03-10 12:05:00,15.4,15.41,15.33,15.4,138259.0,9.2067,9.2127,9.1649,9.2067,138259.0
2016-03-10 12:10:00,15.4,15.42,15.36,15.4,82408.0,9.2067,9.2187,9.1828,9.2067,82408.0
2016-03-10 12:15:00,15.39,15.4,15.33,15.35,56571.0,9.2008,9.2067,9.1649,9.1768,56571.0
2016-03-10 12:20:00,15.34,15.37,15.33,15.33,49288.0,9.1709,9.1888,9.1649,9.1649,49288.0
2016-03-10 12:25:00,15.33,15.34,15.31,15.32,79194.0,9.1649,9.1709,9.1529,9.1589,79194.0
2016-03-10 12:30:00,15.32,15.33,15.27,15.28,147841.0,9.1589,9.1649,9.129,9.135,147841.0
2016-03-10 12:35:00,15.27,15.28,15.19,15.21,171053.0,9.129,9.135,9.0812,9.0931,171053.0
2016-03-10 12:40:00,15.22,15.23,15.12,15.13,154212.0,9.0991,9.1051,9.0393,9.0453,154212.0
2016-03-10 12:45:00,15.12,15.22,15.12,15.2,142381.0,9.0393,9.0991,9.0393,9.0872,142381.0
2016-03-10 12:50:00,15.2,15.38,15.2,15.25,194157.0,9.0872,9.1948,9.0872,9.1171,194157.0
2016-03-10 12:55:00,15.24,15.32,15.21,15.32,83397.0,9.1111,9.1589,9.0931,9.1589,83397.0
2016-03-10 13:00:00,15.31,15.68,15.3,15.67,558513.0,9.1529,9.3741,9.147,9.3682,558513.0
2016-03-10 13:05:00,15.67,16.39,15.66,16.39,401124.0,9.3682,9.7986,9.3622,9.7986,401124.0
2016-03-10 13:10:00,16.0,16.0,15.41,15.49,589315.0,9.5654,9.5654,9.2127,9.2605,589315.0
2016-03-10 13:15:00,15.49,15.73,15.34,15.57,613681.0,9.2605,9.404,9.1709,9.3084,613681.0
2016-03-10 13:20:00,15.58,15.66,15.48,15.61,336729.0,9.3143,9.3622,9.2546,9.3323,336729.0
2016-03-10 13:25:00,15.61,15.71,15.56,15.68,245257.0,9.3323,9.3921,9.3024,9.3741,245257.0
2016-03-10 13:30:00,15.68,15.76,15.63,15.69,224631.0,9.3741,9.422,9.3442,9.3801,224631.0
2016-03-10 13:35:00,15.68,15.75,15.67,15.74,177237.0,9.3741,9.416,9.3682,9.41,177237.0
2016-03-10 13:40:00,15.73,15.75,15.5,15.52,289327.0,9.404,9.416,9.2665,9.2785,289327.0
2016-03-10 13:45:00,15.52,15.53,15.44,15.52,207024.0,9.2785,9.2845,9.2307,9.2785,207024.0
2016-03-10 13:50:00,15.52,15.63,15.51,15.63,288428.0,9.2785,9.3442,9.2725,9.3442,288428.0
2016-03-10 13:55:00,15.63,15.75,15.57,15.58,368843.0,9.3442,9.416,9.3084,9.3143,368843.0
2016-03-10 14:00:00,15.59,15.59,15.5,15.53,193929.0,9.3203,9.3203,9.2665,9.2845,193929.0
2016-03-10 14:05:00,15.53,15.56,15.35,15.36,281542.0,9.2845,9.3024,9.1768,9.1828,281542.0
2016-03-10 14:10:00,15.36,15.38,15.26,15.35,184770.0,9.1828,9.1948,9.123,9.1768,184770.0
2016-03-10 14:15:00,15.35,15.49,15.34,15.45,154628.0,9.1768,9.2605,9.1709,9.2366,154628.0
2016-03-10 14:20:00,15.45,15.58,15.44,15.54,202437.0,9.2366,9.3143,9.2307,9.2904,202437.0
2016-03-10 14:25:00,15.54,15.63,15.42,15.61,345823.0,9.2904,9.3442,9.2187,9.3323,345823.0
2016-03-10 14:30:00,15.61,15.7,15.57,15.68,470985.0,9.3323,9.3861,9.3084,9.3741,470985.0
2016-03-10 14:35:00,15.67,15.78,15.6,15.76,457904.0,9.3682,9.4339,9.3263,9.422,457904.0
2016-03-10 14:40:00,15.78,15.9,15.76,15.79,240216.0,9.4339,9.5057,9.422,9.4399,240216.0
2016-03-10 14:45:00,15.78,15.82,15.66,15.75,236352.0,9.4339,9.4578,9.3622,9.416,236352.0
2016-03-10 14:50:00,15.75,15.87,15.72,15.8,196130.0,9.416,9.4877,9.398,9.4459,196130.0
2016-03-10 14:55:00,15.81,15.87,15.73,15.85,229715.0,9.4519,9.4877,9.404,9.4758,229715.0
2016-03-10 15:00:00,15.85,15.92,15.81,15.86,383068.0,9.4758,9.5176,9.4519,9.4817,383068.0
2016-03-10 15:05:00,15.85,16.02,15.85,15.98,172192.0,9.4758,9.5774,9.4758,9.5535,172192.0
2016-03-10 15:10:00,15.97,15.98,15.82,15.88,197161.0,9.5475,9.5535,9.4578,9.4937,197161.0
2016-03-10 15:15:00,15.89,16.01,15.88,16.01,149646.0,9.4997,9.5714,9.4937,9.5714,149646.0
2016-03-10 15:20:00,16.0,16.01,15.86,15.91,156037.0,9.5654,9.5714,9.4817,9.5116,156037.0
2016-03-10 15:25:00,15.91,16.08,15.89,16.03,186325.0,9.5116,9.6133,9.4997,9.5834,186325.0
2016-03-10 15:30:00,16.03,16.03,15.93,15.94,95774.0,9.5834,9.5834,9.5236,9.5296,95774.0
2016-03-10 15:35:00,15.94,16.01,15.92,16.0,241918.0,9.5296,9.5714,9.5176,9.5654,241918.0
2016-03-10 15:40:00,16.0,16.01,15.95,15.96,287724.0,9.5654,9.5714,9.5355,9.5415,287724.0
2016-03-10 15:45:00,15.97,15.98,15.82,15.85,492007.0,9.5475,9.5535,9.4578,9.4758,492007.0
2016-03-10 15:50:00,15.86,15.93,15.83,15.91,318000.0,9.4817,9.5236,9.4638,9.5116,318000.0
2016-03-10 15:55:00,15.92,15.98,15.81,15.9,568388.0,9.5176,9.5535,9.4519,9.5057,568388.0
2016-03-11 09:30:00,16.41,16.66,16.22,16.45,223965.0,9.8106,9.96,9.697,9.8345,223965.0
2016-03-11 09:35:00,16.45,16.45,16.25,16.37,287571.0,9.8345,9.8345,9.7149,9.7866,287571.0
2016-03-11 09:40:00,16.37,16.43,16.25,16.27,164878.0,9.7866,9.8225,9.7149,9.7269,164878.0
2016-03-11 09:45:00,16.28,16.31,16.2,16.26,216572.0,9.7328,9.7508,9.685,9.7209,216572.0
2016-03-11 09:50:00,16.26,16.26,16.14,16.2,303171.0,9.7209,9.7209,9.6491,9.685,303171.0
2016-03-11 09:55:00,16.2,16.23,16.16,16.16,304674.0,9.685,9.7029,9.6611,9.6611,304674.0
2016-03-11 10:00:00,16.16,16.16,15.92,16.06,721828.0,9.6611,9.6611,9.5176,9.6013,721828.0
2016-03-11 10:05:00,16.06,16.24,16.01,16.04,187317.0,9.6013,9.7089,9.5714,9.5894,187317.0
2016-03-11 10:10:00,16.04,16.27,16.0,16.22,353184.0,9.5894,9.7269,9.5654,9.697,353184.0
2016-03-11 10:15:00,16.22,16.27,16.19,16.25,397262.0,9.697,9.7269,9.679,9.7149,397262.0
2016-03-11 10:20:00,16.26,16.27,16.15,16.2,213173.0,9.7209,9.7269,9.6551,9.685,213173.0
2016-03-11 10:25:00,16.2,16.46,16.19,16.44,368625.0,9.685,9.8404,9.679,9.8285,368625.0
2016-03-11 10:30:00,16.45,16.58,16.42,16.55,317695.0,9.8345,9.9122,9.8165,9.8943,317695.0
2016-03-11 10:35:00,16.55,16.57,16.34,16.36,171924.0,9.8943,9.9062,9.7687,9.7807,171924.0
2016-03-11 10:40:00,16.35,16.45,16.34,16.38,76053.0,9.7747,9.8345,9.7687,9.7926,76053.0
2016-03-11 10:45:00,16.38,16.44,16.36,16.43,127305.0,9.7926,9.8285,9.7807,9.8225,127305.0
2016-03-11 10:50:00,16.44,16.48,16.33,16.36,174842.0,9.8285,9.8524,9.7627,9.7807,174842.0
2016-03-11 10:55:00,16.38,16.42,16.37,16.42,121064.0,9.7926,9.8165,9.7866,9.8165,121064.0
2016-03-11 11:00:00,16.41,16.42,16.35,16.36,97816.0,9.8106,9.8165,9.7747,9.7807,97816.0
2016-03-11 11:05:00,16.36,16.39,16.32,16.35,113442.0,9.7807,9.7986,9.7567,9.7747,113442.0
2016-03-11 11:10:00,16.34,16.39,16.33,16.34,75109.0,9.7687,9.7986,9.7627,9.7687,75109.0
2016-03-11 11:15:00,16.35,16.35,16.23,16.3,115434.0,9.7747,9.7747,9.7029,9.7448,115434.0
2016-03-11 11:20:00,16.31,16.34,16.28,16.32,166461.0,9.7508,9.7687,9.7328,9.7567,166461.0
2016-03-11 11:25:00,16.33,16.38,16.31,16.38,74593.0,9.7627,9.7926,9.7508,9.7926,74593.0
2016-03-11 11:30:00,16.38,16.38,16.31,16.32,126242.0,9.7926,9.7926,9.7508,9.7567,126242.0
2016-03-11 11:35:00,16.33,16.33,16.28,16.32,72557.0,9.7627,9.7627,9.7328,9.7567,72557.0
2016-03-11 11:40:00,16.32,16.32,16.29,16.3,24625.0,9.7567,9.7567,9.7388,9.7448,24625.0
2016-03-11 11:45:00,16.31,16.31,16.29,16.3,19533.0,9.7508,9.7508,9.7388,9.7448,19533.0
2016-03-11 11:50:00,16.3,16.43,16.3,16.32,167163.0,9.7448,9.8225,9.7448,9.7567,167163.0
2016-03-11 11:55:00,16.33,16.33,16.27,16.3,70464.0,9.7627,9.7627,9.7269,9.7448,70464.0
2016-03-11 12:00:00,16.3,16.35,16.29,16.35,50298.0,9.7448,9.7747,9.7388,9.7747,50298.0
2016-03-11 12:05:00,16.36,16.38,16.32,16.33,66532.0,9.7807,9.7926,9.7567,9.7627,66532.0
2016-03-11 12:10:00,16.33,16.34,16.3,16.3,63565.0,9.7627,9.7687,9.7448,9.7448,63565.0
2016-03-11 12:15:00,16.3,16.31,16.27,16.28,40481.0,9.7448,9.7508,9.7269,9.7328,40481.0
2016-03-11 12:20:00,16.28,16.29,16.24,16.27,56790.0,9.7328,9.7388,9.7089,9.7269,56790.0
2016-03-11 12:25:00,16.26,16.31,16.26,16.29,120624.0,9.7209,9.7508,9.7209,9.7388,120624.0
2016-03-11 12:30:00,16.29,16.31,16.28,16.29,113469.0,9.7388,9.7508,9.7328,9.7388,113469.0
2016-03-11 12:35:00,16.3,16.3,16.29,16.3,35732.0,9.7448,9.7448,9.7388,9.7448,35732.0
2016-03-11 12:40:00,16.29,16.3,16.28,16.28,56977.0,9.7388,9.7448,9.7328,9.7328,56977.0
2016-03-11 12:45:00,16.28,16.29,16.22,16.25,115723.0,9.7328,9.7388,9.697,9.7149,115723.0
2016-03-11 12:50:00,16.25,16.26,16.23,16.25,279803.0,9.7149,9.7209,9.7029,9.7149,279803.0
2016-03-11 12:55:00,16.26,16.3,16.26,16.27,80591.0,9.7209,9.7448,9.7209,9.7269,80591.0
2016-03-11 13:00:00,16.26,16.27,16.23,16.26,107742.0,9.7209,9.7269,9.7029,9.7209,107742.0
2016-03-11 13:05:00,16.26,16.27,16.21,16.23,46266.0,9.7209,9.7269,9.691,9.7029,46266.0
2016-03-11 13:10:00,16.24,16.25,16.23,16.25,44017.0,9.7089,9.7149,9.7029,9.7149,44017.0
2016-03-11 13:15:00,16.24,16.26,16.24,16.25,73286.0,9.7089,9.7209,9.7089,9.7149,73286.0
2016-03-11 13:20:00,16.24,16.25,16.23,16.24,16267.0,9.7089,9.7149,9.7029,9.7089,16267.0
2016-03-11 13:25:00,16.24,16.24,16.23,16.23,21868.0,9.7089,9.7089,9.7029,9.7029,21868.0
2016-03-11 13:30:00,16.23,16.25,16.22,16.22,35209.0,9.7029,9.7149,9.697,9.697,35209.0
2016-03-11 13:35:00,16.21,16.22,16.19,16.21,172919.0,9.691,9.697,9.679,9.691,172919.0
2016-03-11 13:40:00,16.2,16.21,16.16,16.17,81393.0,9.685,9.691,9.6611,9.6671,81393.0
2016-03-11 13:45:00,16.17,16.18,16.12,16.18,153364.0,9.6671,9.6731,9.6372,9.6731,153364.0
2016-03-11 13:50:00,16.18,16.21,16.16,16.19,89538.0,9.6731,9.691,9.6611,9.679,89538.0
2016-03-11 13:55:00,16.19,16.19,16.14,16.15,34821.0,9.679,9.679,9.6491,9.6551,34821.0
2016-03-11 14:00:00,16.16,16.17,16.07,16.07,70459.0,9.6611,9.6671,9.6073,9.6073,70459.0
2016-03-11 14:05:00,16.08,16.11,16.07,16.11,77216.0,9.6133,9.6312,9.6073,9.6312,77216.0
2016-03-11 14:10:00,16.11,16.12,16.1,16.11,17157.0,9.6312,9.6372,9.6252,9.6312,17157.0
2016-03-11 14:15:00,16.1,16.12,16.1,16.11,76645.0,9.6252,9.6372,9.6252,9.6312,76645.0
2016-03-11 14:20:00,16.11,16.14,16.1,16.13,92129.0,9.6312,9.6491,9.6252,9.6432,92129.0
2016-03-11 14:25:00,16.13,16.14,16.1,16.1,27056.0,9.6432,9.6491,9.6252,9.6252,27056.0
2016-03-11 14:30:00,16.11,16.11,16.1,16.1,85650.0,9.6312,9.6312,9.6252,9.6252,85650.0
2016-03-11 14:35:00,16.1,16.11,16.06,16.07,87953.0,9.6252,9.6312,9.6013,9.6073,87953.0
2016-03-11 14:40:00,16.07,16.07,16.04,16.07,137929.0,9.6073,9.6073,9.5894,9.6073,137929.0
2016-03-11 14:45:00,16.07,16.15,16.06,16.11,74787.0,9.6073,9.6551,9.6013,9.6312,74787.0
2016-03-11 14:50:00,16.12,16.14,16.11,16.14,35895.0,9.6372,9.6491,9.6312,9.6491,35895.0
2016-03-11 14:55:00,16.14,16.18,16.13,16.17,55337.0,9.6491,9.6731,9.6432,9.6671,55337.0
2016-03-11 15:00:00,16.18,16.2,16.15,16.2,31058.0,9.6731,9.685,9.6551,9.685,31058.0
2016-03-11 15:05:00,16.2,16.22,16.16,16.17,29145.0,9.685,9.697,9.6611,9.6671,29145.0
2016-03-11 15:10:00,16.16,16.19,16.15,16.16,33179.0,9.6611,9.679,9.6551,9.6611,33179.0
2016-03-11 15:15:00,16.15,16.16,16.1,16.11,60144.0,9.6551,9.6611,9.6252,9.6312,60144.0
2016-03-11 15:20:00,16.11,16.13,16.09,16.12,58937.0,9.6312,9.6432,9.6192,9.6372,58937.0
2016-03-11 15:25:00,16.11,16.12,16.06,16.06,90971.0,9.6312,9.6372,9.6013,9.6013,90971.0
2016-03-11 15:30:00,16.06,16.09,16.04,16.09,70385.0,9.6013,9.6192,9.5894,9.6192,70385.0
2016-03-11 15:35:00,16.09,16.09,16.05,16.07,75472.0,9.6192,9.6192,9.5953,9.6073,75472.0
2016-03-11 15:40:00,16.07,16.07,16.05,16.06,89472.0,9.6073,9.6073,9.5953,9.6013,89472.0
2016-03-11 15:45:00,16.06,16.14,16.05,16.07,263647.0,9.6013,9.6491,9.5953,9.6073,263647.0
2016-03-11 15:50:00,16.08,16.15,16.08,16.14,204647.0,9.6133,9.6551,9.6133,9.6491,204647.0
2016-03-11 15:55:00,16.14,16.15,15.97,16.0,910997.0,9.6491,9.6551,9.5475,9.5654,910997.0
2016-03-14 09:30:00,15.92,16.03,15.71,15.9,313126.0,9.5176,9.5834,9.3921,9.5057,313126.0
2016-03-14 09:35:00,15.9,16.07,15.9,16.01,197810.0,9.5057,9.6073,9.5057,9.5714,197810.0
2016-03-14 09:40:00,16.01,16.18,15.89,15.95,268635.0,9.5714,9.6731,9.4997,9.5355,268635.0
2016-03-14 09:45:00,15.96,16.09,15.92,15.92,125475.0,9.5415,9.6192,9.5176,9.5176,125475.0
2016-03-14 09:50:00,15.92,15.94,15.83,15.85,185922.0,9.5176,9.5296,9.4638,9.4758,185922.0
2016-03-14 09:55:00,15.85,15.94,15.83,15.94,194218.0,9.4758,9.5296,9.4638,9.5296,194218.0
2016-03-14 10:00:00,15.93,15.93,15.84,15.85,182906.0,9.5236,9.5236,9.4698,9.4758,182906.0
2016-03-14 10:05:00,15.85,15.86,15.78,15.79,182232.0,9.4758,9.4817,9.4339,9.4399,182232.0
2016-03-14 10:10:00,15.79,15.9,15.77,15.88,229249.0,9.4399,9.5057,9.4279,9.4937,229249.0
2016-03-14 10:15:00,15.88,15.9,15.84,15.87,136312.0,9.4937,9.5057,9.4698,9.4877,136312.0
2016-03-14 10:20:00,15.87,15.91,15.87,15.89,117181.0,9.4877,9.5116,9.4877,9.4997,117181.0
2016-03-14 10:25:00,15.88,15.92,15.86,15.87,184636.0,9.4937,9.5176,9.4817,9.4877,184636.0
2016-03-14 10:30:00,15.88,15.99,15.88,15.96,142647.0,9.4937,9.5595,9.4937,9.5415,142647.0
2016-03-14 10:35:00,15.97,16.09,15.97,16.07,142358.0,9.5475,9.6192,9.5475,9.6073,142358.0
2016-03-14 10:40:00,16.06,16.1,16.03,16.03,248453.0,9.6013,9.6252,9.5834,9.5834,248453.0
2016-03-14 10:45:00,16.03,16.04,15.97,15.98,127281.0,9.5834,9.5894,9.5475,9.5535,127281.0
2016-03-14 10:50:00,15.98,15.98,15.85,15.86,85258.0,9.5535,9.5535,9.4758,9.4817,85258.0
2016-03-14 10:55:00,15.85,15.9,15.83,15.86,131726.0,9.4758,9.5057,9.4638,9.4817,131726.0
2016-03-14 11:00:00,15.86,16.06,15.85,16.04,120434.0,9.4817,9.6013,9.4758,9.5894,120434.0
2016-03-14 11:05:00,16.04,16.09,15.99,16.07,66869.0,9.5894,9.6192,9.5595,9.6073,66869.0
2016-03-14 11:10:00,16.07,16.15,16.07,16.1,93794.0,9.6073,9.6551,9.6073,9.6252,93794.0
2016-03-14 11:15:00,16.11,16.18,16.06,16.18,101962.0,9.6312,9.6731,9.6013,9.6731,101962.0
2016-03-14 11:20:00,16.17,16.2,16.14,16.15,83818.0,9.6671,9.685,9.6491,9.6551,83818.0
2016-03-14 11:25:00,16.16,16.19,16.11,16.11,66201.0,9.6611,9.679,9.6312,9.6312,66201.0
2016-03-14 11:30:00,16.12,16.17,16.09,16.12,106104.0,9.6372,9.6671,9.6192,9.6372,106104.0
2016-03-14 11:35:00,16.12,16.13,16.07,16.12,77722.0,9.6372,9.6432,9.6073,9.6372,77722.0
2016-03-14 11:40:00,16.13,16.19,16.12,16.17,87168.0,9.6432,9.679,9.6372,9.6671,87168.0
2016-03-14 11:45:00,16.16,16.23,16.16,16.22,127674.0,9.6611,9.7029,9.6611,9.697,127674.0
2016-03-14 11:50:00,16.22,16.27,16.21,16.24,59770.0,9.697,9.7269,9.691,9.7089,59770.0
2016-03-14 11:55:00,16.24,16.25,16.14,16.15,61730.0,9.7089,9.7149,9.6491,9.6551,61730.0
2016-03-14 12:00:00,16.16,16.16,16.06,16.13,125638.0,9.6611,9.6611,9.6013,9.6432,125638.0
2016-03-14 12:05:00,16.13,16.17,16.11,16.17,106453.0,9.6432,9.6671,9.6312,9.6671,106453.0
2016-03-14 12:10:00,16.16,16.19,16.15,16.16,47366.0,9.6611,9.679,9.6551,9.6611,47366.0
2016-03-14 12:15:00,16.16,16.23,16.14,16.23,44831.0,9.6611,9.7029,9.6491,9.7029,44831.0
2016-03-14 12:20:00,16.23,16.24,16.16,16.19,55442.0,9.7029,9.7089,9.6611,9.679,55442.0
2016-03-14 12:25:00,16.2,16.22,16.18,16.21,31986.0,9.685,9.697,9.6731,9.691,31986.0
2016-03-14 12:30:00,16.21,16.21,16.16,16.17,34957.0,9.691,9.691,9.6611,9.6671,34957.0
2016-03-14 12:35:00,16.17,16.18,16.16,16.16,23995.0,9.6671,9.6731,9.6611,9.6611,23995.0
2016-03-14 12:40:00,16.16,16.21,16.16,16.2,56088.0,9.6611,9.691,9.6611,9.685,56088.0
2016-03-14 12:45:00,16.2,16.22,16.19,16.22,55229.0,9.685,9.697,9.679,9.697,55229.0
2016-03-14 12:50:00,16.21,16.33,16.21,16.33,92840.0,9.691,9.7627,9.691,9.7627,92840.0
2016-03-14 12:55:00,16.32,16.38,16.32,16.38,73339.0,9.7567,9.7926,9.7567,9.7926,73339.0
2016-03-14 13:00:00,16.38,16.45,16.37,16.45,98154.0,9.7926,9.8345,9.7866,9.8345,98154.0
2016-03-14 13:05:00,16.45,16.5,16.43,16.48,128555.0,9.8345,9.8644,9.8225,9.8524,128555.0
2016-03-14 13:10:00,16.48,16.59,16.48,16.56,130026.0,9.8524,9.9182,9.8524,9.9002,130026.0
2016-03-14 13:15:00,16.56,16.57,16.49,16.5,98147.0,9.9002,9.9062,9.8584,9.8644,98147.0
2016-03-14 13:20:00,16.5,16.63,16.46,16.62,111536.0,9.8644,9.9421,9.8404,9.9361,111536.0
2016-03-14 13:25:00,16.63,16.74,16.62,16.68,144144.0,9.9421,10.0078,9.9361,9.972,144144.0
2016-03-14 13:30:00,16.67,16.68,16.61,16.67,117155.0,9.966,9.972,9.9301,9.966,117155.0
2016-03-14 13:35:00,16.66,16.66,16.58,16.61,75044.0,9.96,9.96,9.9122,9.9301,75044.0
2016-03-14 13:40:00,16.6,16.61,16.56,16.6,72899.0,9.9241,9.9301,9.9002,9.9241,72899.0
2016-03-14 13:45:00,16.6,16.66,16.58,16.64,63021.0,9.9241,9.96,9.9122,9.9481,63021.0
2016-03-14 13:50:00,16.65,16.76,16.64,16.76,80219.0,9.954,10.0198,9.9481,10.0198,80219.0
2016-03-14 13:55:00,16.76,16.77,16.68,16.69,99270.0,10.0198,10.0258,9.972,9.978,99270.0
2016-03-14 14:00:00,16.69,16.69,16.58,16.61,90253.0,9.978,9.978,9.9122,9.9301,90253.0
2016-03-14 14:05:00,16.6,16.6,16.49,16.51,130577.0,9.9241,9.9241,9.8584,9.8703,130577.0
2016-03-14 14:10:00,16.51,16.67,16.5,16.66,69584.0,9.8703,9.966,9.8644,9.96,69584.0
2016-03-14 14:15:00,16.67,16.68,16.6,16.62,50881.0,9.966,9.972,9.9241,9.9361,50881.0
2016-03-14 14:20:00,16.62,16.67,16.59,16.6,78546.0,9.9361,9.966,9.9182,9.9241,78546.0
2016-03-14 14:25:00,16.59,16.61,16.56,16.61,60308.0,9.9182,9.9301,9.9002,9.9301,60308.0
2016-03-14 14:30:00,16.61,16.64,16.59,16.62,79952.0,9.9301,9.9481,9.9182,9.9361,79952.0
2016-03-14 14:35:00,16.63,16.69,16.62,16.69,80034.0,9.9421,9.978,9.9361,9.978,80034.0
2016-03-14 14:40:00,16.69,16.72,16.66,16.69,86972.0,9.978,9.9959,9.96,9.978,86972.0
2016-03-14 14:45:00,16.68,16.68,16.6,16.63,92005.0,9.972,9.972,9.9241,9.9421,92005.0
2016-03-14 14:50:00,16.62,16.63,16.53,16.54,70145.0,9.9361,9.9421,9.8823,9.8883,70145.0
2016-03-14 14:55:00,16.54,16.61,16.53,16.6,73438.0,9.8883,9.9301,9.8823,9.9241,73438.0
2016-03-14 15:00:00,16.61,16.61,16.56,16.61,41981.0,9.9301,9.9301,9.9002,9.9301,41981.0
2016-03-14 15:05:00,16.61,16.64,16.59,16.61,53489.0,9.9301,9.9481,9.9182,9.9301,53489.0
2016-03-14 15:10:00,16.61,16.64,16.58,16.62,71303.0,9.9301,9.9481,9.9122,9.9361,71303.0
2016-03-14 15:15:00,16.61,16.61,16.52,16.53,81822.0,9.9301,9.9301,9.8763,9.8823,81822.0
2016-03-14 15:20:00,16.52,16.59,16.52,16.57,30699.0,9.8763,9.9182,9.8763,9.9062,30699.0
2016-03-14 15:25:00,16.57,16.65,16.57,16.62,77871.0,9.9062,9.954,9.9062,9.9361,77871.0
2016-03-14 15:30:00,16.62,16.63,16.53,16.55,80665.0,9.9361,9.9421,9.8823,9.8943,80665.0
2016-03-14 15:35:00,16.55,16.64,16.54,16.6,64109.0,9.8943,9.9481,9.8883,9.9241,64109.0
2016-03-14 15:40:00,16.61,16.64,16.52,16.58,103991.0,9.9301,9.9481,9.8763,9.9122,103991.0
2016-03-14 15:45:00,16.57,16.58,16.54,16.55,71504.0,9.9062,9.9122,9.8883,9.8943,71504.0
2016-03-14 15:50:00,16.56,16.56,16.48,16.48,158629.0,9.9002,9.9002,9.8524,9.8524,158629.0
2016-03-14 15:55:00,16.48,16.57,16.48,16.5,272031.0,9.8524,9.9062,9.8524,9.8644,272031.0
2016-03-15 09:30:00,16.14,16.18,16.05,16.13,116656.0,9.6491,9.6731,9.5953,9.6432,116656.0
2016-03-15 09:35:00,16.13,16.13,15.92,15.93,117544.0,9.6432,9.6432,9.5176,9.5236,117544.0
2016-03-15 09:40:00,15.93,16.08,15.9,16.05,87673.0,9.5236,9.6133,9.5057,9.5953,87673.0
2016-03-15 09:45:00,16.04,16.11,16.0,16.02,169052.0,9.5894,9.6312,9.5654,9.5774,169052.0
2016-03-15 09:50:00,16.04,16.04,15.9,15.92,122624.0,9.5894,9.5894,9.5057,9.5176,122624.0
2016-03-15 09:55:00,15.92,16.06,15.9,16.06,102058.0,9.5176,9.6013,9.5057,9.6013,102058.0
2016-03-15 10:00:00,16.05,16.07,15.9,15.91,82473.0,9.5953,9.6073,9.5057,9.5116,82473.0
2016-03-15 10:05:00,15.91,16.11,15.91,15.99,68709.0,9.5116,9.6312,9.5116,9.5595,68709.0
2016-03-15 10:10:00,15.98,16.1,15.93,16.09,67675.0,9.5535,9.6252,9.5236,9.6192,67675.0
2016-03-15 10:15:00,16.09,16.11,15.95,15.99,57254.0,9.6192,9.6312,9.5355,9.5595,57254.0
2016-03-15 10:20:00,15.98,15.98,15.9,15.93,108974.0,9.5535,9.5535,9.5057,9.5236,108974.0
2016-03-15 10:25:00,15.93,15.95,15.77,15.81,355700.0,9.5236,9.5355,9.4279,9.4519,355700.0
2016-03-15 10:30:00,15.81,15.88,15.77,15.85,127273.0,9.4519,9.4937,9.4279,9.4758,127273.0
2016-03-15 10:35:00,15.84,15.84,15.72,15.74,170396.0,9.4698,9.4698,9.398,9.41,170396.0
2016-03-15 10:40:00,15.74,15.78,15.6,15.62,410244.0,9.41,9.4339,9.3263,9.3383,410244.0
2016-03-15 10:45:00,15.62,15.86,15.53,15.86,226746.0,9.3383,9.4817,9.2845,9.4817,226746.0
2016-03-15 10:50:00,15.85,15.88,15.64,15.66,131406.0,9.4758,9.4937,9.3502,9.3622,131406.0
2016-03-15 10:55:00,15.66,15.68,15.6,15.66,203074.0,9.3622,9.3741,9.3263,9.3622,203074.0
2016-03-15 11:00:00,15.67,15.76,15.65,15.72,85913.0,9.3682,9.422,9.3562,9.398,85913.0
2016-03-15 11:05:00,15.73,15.77,15.71,15.77,159650.0,9.404,9.4279,9.3921,9.4279,159650.0
2016-03-15 11:10:00,15.77,15.77,15.61,15.61,238863.0,9.4279,9.4279,9.3323,9.3323,238863.0
2016-03-15 11:15:00,15.64,15.67,15.61,15.63,105550.0,9.3502,9.3682,9.3323,9.3442,105550.0
2016-03-15 11:20:00,15.64,15.75,15.61,15.7,78742.0,9.3502,9.416,9.3323,9.3861,78742.0
2016-03-15 11:25:00,15.71,15.78,15.7,15.77,67702.0,9.3921,9.4339,9.3861,9.4279,67702.0
2016-03-15 11:30:00,15.77,15.79,15.7,15.72,136409.0,9.4279,9.4399,9.3861,9.398,136409.0
2016-03-15 11:35:00,15.72,15.77,15.7,15.74,128991.0,9.398,9.4279,9.3861,9.41,128991.0
2016-03-15 11:40:00,15.73,15.82,15.7,15.82,66986.0,9.404,9.4578,9.3861,9.4578,66986.0
2016-03-15 11:45:00,15.82,15.82,15.78,15.8,19811.0,9.4578,9.4578,9.4339,9.4459,19811.0
2016-03-15 11:50:00,15.79,15.79,15.68,15.69,213402.0,9.4399,9.4399,9.3741,9.3801,213402.0
2016-03-15 11:55:00,15.69,15.74,15.68,15.71,72378.0,9.3801,9.41,9.3741,9.3921,72378.0
2016-03-15 12:00:00,15.71,15.72,15.67,15.71,50756.0,9.3921,9.398,9.3682,9.3921,50756.0
2016-03-15 12:05:00,15.7,15.74,15.69,15.74,41427.0,9.3861,9.41,9.3801,9.41,41427.0
2016-03-15 12:10:00,15.74,15.76,15.69,15.72,43655.0,9.41,9.422,9.3801,9.398,43655.0
2016-03-15 12:15:00,15.72,15.75,15.7,15.75,41203.0,9.398,9.416,9.3861,9.416,41203.0
2016-03-15 12:20:00,15.76,15.76,15.72,15.76,31637.0,9.422,9.422,9.398,9.422,31637.0
2016-03-15 12:25:00,15.76,15.82,15.75,15.81,42322.0,9.422,9.4578,9.416,9.4519,42322.0
2016-03-15 12:30:00,15.8,15.83,15.75,15.82,49746.0,9.4459,9.4638,9.416,9.4578,49746.0
2016-03-15 12:35:00,15.83,15.86,15.79,15.86,51965.0,9.4638,9.4817,9.4399,9.4817,51965.0
2016-03-15 12:40:00,15.85,15.86,15.78,15.82,42035.0,9.4758,9.4817,9.4339,9.4578,42035.0
2016-03-15 12:45:00,15.82,15.88,15.81,15.87,39277.0,9.4578,9.4937,9.4519,9.4877,39277.0
2016-03-15 12:50:00,15.87,15.88,15.84,15.87,26210.0,9.4877,9.4937,9.4698,9.4877,26210.0
2016-03-15 12:55:00,15.86,15.9,15.84,15.88,55967.0,9.4817,9.5057,9.4698,9.4937,55967.0
2016-03-15 13:00:00,15.88,15.9,15.81,15.81,55576.0,9.4937,9.5057,9.4519,9.4519,55576.0
2016-03-15 13:05:00,15.82,15.86,15.78,15.8,115388.0,9.4578,9.4817,9.4339,9.4459,115388.0
2016-03-15 13:10:00,15.79,15.93,15.77,15.93,90153.0,9.4399,9.5236,9.4279,9.5236,90153.0
2016-03-15 13:15:00,15.93,15.98,15.92,15.94,66577.0,9.5236,9.5535,9.5176,9.5296,66577.0
2016-03-15 13:20:00,15.94,15.95,15.89,15.9,47002.0,9.5296,9.5355,9.4997,9.5057,47002.0
2016-03-15 13:25:00,15.9,15.98,15.87,15.96,138877.0,9.5057,9.5535,9.4877,9.5415,138877.0
2016-03-15 13:30:00,15.97,16.03,15.97,16.0,64520.0,9.5475,9.5834,9.5475,9.5654,64520.0
2016-03-15 13:35:00,16.0,16.04,16.0,16.0,63699.0,9.5654,9.5894,9.5654,9.5654,63699.0
2016-03-15 13:40:00,16.01,16.04,15.97,15.98,73566.0,9.5714,9.5894,9.5475,9.5535,73566.0
2016-03-15 13:45:00,15.97,15.98,15.91,15.91,36680.0,9.5475,9.5535,9.5116,9.5116,36680.0
2016-03-15 13:50:00,15.91,15.94,15.88,15.91,86734.0,9.5116,9.5296,9.4937,9.5116,86734.0
2016-03-15 13:55:00,15.91,16.0,15.88,15.98,57233.0,9.5116,9.5654,9.4937,9.5535,57233.0
2016-03-15 14:00:00,15.99,16.0,15.93,15.94,53064.0,9.5595,9.5654,9.5236,9.5296,53064.0
2016-03-15 14:05:00,15.94,16.02,15.93,15.99,171052.0,9.5296,9.5774,9.5236,9.5595,171052.0
2016-03-15 14:10:00,15.99,16.1,15.98,16.07,54537.0,9.5595,9.6252,9.5535,9.6073,54537.0
2016-03-15 14:15:00,16.07,16.1,16.01,16.03,56725.0,9.6073,9.6252,9.5714,9.5834,56725.0
2016-03-15 14:20:00,16.02,16.05,15.99,16.0,61895.0,9.5774,9.5953,9.5595,9.5654,61895.0
2016-03-15 14:25:00,16.0,16.04,15.98,16.01,63863.0,9.5654,9.5894,9.5535,9.5714,63863.0
2016-03-15 14:30:00,16.02,16.06,15.99,16.02,79579.0,9.5774,9.6013,9.5595,9.5774,79579.0
2016-03-15 14:35:00,16.03,16.04,15.96,15.98,42801.0,9.5834,9.5894,9.5415,9.5535,42801.0
2016-03-15 14:40:00,15.99,15.99,15.92,15.94,38580.0,9.5595,9.5595,9.5176,9.5296,38580.0
2016-03-15 14:45:00,15.93,15.93,15.82,15.83,330102.0,9.5236,9.5236,9.4578,9.4638,330102.0
2016-03-15 14:50:00,15.82,15.84,15.8,15.81,96111.0,9.4578,9.4698,9.4459,9.4519,96111.0
2016-03-15 14:55:00,15.82,15.92,15.81,15.9,56657.0,9.4578,9.5176,9.4519,9.5057,56657.0
2016-03-15 15:00:00,15.91,15.95,15.89,15.92,50795.0,9.5116,9.5355,9.4997,9.5176,50795.0
2016-03-15 15:05:00,15.93,15.97,15.9,15.97,56942.0,9.5236,9.5475,9.5057,9.5475,56942.0
2016-03-15 15:10:00,15.97,16.03,15.96,15.98,114538.0,9.5475,9.5834,9.5415,9.5535,114538.0
2016-03-15 15:15:00,15.98,16.04,15.97,16.03,48535.0,9.5535,9.5894,9.5475,9.5834,48535.0
2016-03-15 15:20:00,16.04,16.07,16.01,16.03,39504.0,9.5894,9.6073,9.5714,9.5834,39504.0
2016-03-15 15:25:00,16.03,16.05,16.0,16.02,56360.0,9.5834,9.5953,9.5654,9.5774,56360.0
2016-03-15 15:30:00,16.02,16.1,16.02,16.09,70652.0,9.5774,9.6252,9.5774,9.6192,70652.0
2016-03-15 15:35:00,16.09,16.15,16.08,16.09,88930.0,9.6192,9.6551,9.6133,9.6192,88930.0
2016-03-15 15:40:00,16.09,16.17,16.02,16.04,160425.0,9.6192,9.6671,9.5774,9.5894,160425.0
2016-03-15 15:45:00,16.04,16.08,16.03,16.08,81227.0,9.5894,9.6133,9.5834,9.6133,81227.0
2016-03-15 15:50:00,16.07,16.1,16.07,16.1,99447.0,9.6073,9.6252,9.6073,9.6252,99447.0
2016-03-15 15:55:00,16.1,16.17,16.09,16.14,353004.0,9.6252,9.6671,9.6192,9.6491,353004.0
2016-03-16 09:30:00,16.2,16.59,16.2,16.58,111930.0,9.685,9.9182,9.685,9.9122,111930.0
2016-03-16 09:35:00,16.57,16.83,16.57,16.79,83410.0,9.9062,10.0616,9.9062,10.0377,83410.0
2016-03-16 09:40:00,16.81,16.89,16.73,16.76,144712.0,10.0497,10.0975,10.0019,10.0198,144712.0
2016-03-16 09:45:00,16.76,16.91,16.72,16.87,143948.0,10.0198,10.1095,9.9959,10.0856,143948.0
2016-03-16 09:50:00,16.88,17.01,16.77,16.8,159130.0,10.0915,10.1693,10.0258,10.0437,159130.0
2016-03-16 09:55:00,16.81,16.99,16.74,16.97,93958.0,10.0497,10.1573,10.0078,10.1453,93958.0
2016-03-16 10:00:00,16.97,17.12,16.95,17.07,137765.0,10.1453,10.235,10.1334,10.2051,137765.0
2016-03-16 10:05:00,17.07,17.1,16.88,16.91,93887.0,10.2051,10.2231,10.0915,10.1095,93887.0
2016-03-16 10:10:00,16.91,17.09,16.89,17.09,121403.0,10.1095,10.2171,10.0975,10.2171,121403.0
2016-03-16 10:15:00,17.08,17.12,16.99,17.04,101970.0,10.2111,10.235,10.1573,10.1872,101970.0
2016-03-16 10:20:00,17.03,17.2,17.02,17.18,142627.0,10.1812,10.2828,10.1752,10.2709,142627.0
2016-03-16 10:25:00,17.17,17.25,17.12,17.15,125539.0,10.2649,10.3127,10.235,10.253,125539.0
2016-03-16 10:30:00,17.15,17.2,17.1,17.16,113123.0,10.253,10.2828,10.2231,10.2589,113123.0
2016-03-16 10:35:00,17.16,17.23,17.14,17.2,90473.0,10.2589,10.3008,10.247,10.2828,90473.0
2016-03-16 10:40:00,17.2,17.3,17.19,17.21,152982.0,10.2828,10.3426,10.2769,10.2888,152982.0
2016-03-16 10:45:00,17.22,17.28,17.07,17.07,164431.0,10.2948,10.3307,10.2051,10.2051,164431.0
2016-03-16 10:50:00,17.08,17.13,17.05,17.09,93213.0,10.2111,10.241,10.1932,10.2171,93213.0
2016-03-16 10:55:00,17.09,17.22,17.08,17.21,83857.0,10.2171,10.2948,10.2111,10.2888,83857.0
2016-03-16 11:00:00,17.21,17.27,17.17,17.17,89509.0,10.2888,10.3247,10.2649,10.2649,89509.0
2016-03-16 11:05:00,17.17,17.18,17.07,17.11,104397.0,10.2649,10.2709,10.2051,10.229,104397.0
2016-03-16 11:10:00,17.11,17.14,17.06,17.1,45983.0,10.229,10.247,10.1992,10.2231,45983.0
2016-03-16 11:15:00,17.1,17.12,17.02,17.04,51229.0,10.2231,10.235,10.1752,10.1872,51229.0
2016-03-16 11:20:00,17.03,17.04,16.96,16.97,39673.0,10.1812,10.1872,10.1394,10.1453,39673.0
2016-03-16 11:25:00,16.96,16.97,16.89,16.89,78406.0,10.1394,10.1453,10.0975,10.0975,78406.0
2016-03-16 11:30:00,16.9,16.92,16.86,16.91,105699.0,10.1035,10.1155,10.0796,10.1095,105699.0
2016-03-16 11:35:00,16.91,17.05,16.9,17.01,144490.0,10.1095,10.1932,10.1035,10.1693,144490.0
2016-03-16 11:40:00,17.01,17.06,16.97,16.98,55973.0,10.1693,10.1992,10.1453,10.1513,55973.0
2016-03-16 11:45:00,16.98,16.98,16.86,16.88,72930.0,10.1513,10.1513,10.0796,10.0915,72930.0
2016-03-16 11:50:00,16.88,16.91,16.77,16.91,101154.0,10.0915,10.1095,10.0258,10.1095,101154.0
2016-03-16 11:55:00,16.91,16.93,16.82,16.82,107703.0,10.1095,10.1214,10.0557,10.0557,107703.0
2016-03-16 12:00:00,16.82,16.83,16.77,16.78,80188.0,10.0557,10.0616,10.0258,10.0318,80188.0
2016-03-16 12:05:00,16.78,16.93,16.77,16.92,71231.0,10.0318,10.1214,10.0258,10.1155,71231.0
2016-03-16 12:10:00,16.92,16.96,16.89,16.94,67349.0,10.1155,10.1394,10.0975,10.1274,67349.0
2016-03-16 12:15:00,16.94,16.96,16.91,16.91,21623.0,10.1274,10.1394,10.1095,10.1095,21623.0
2016-03-16 12:20:00,16.92,16.94,16.91,16.93,26191.0,10.1155,10.1274,10.1095,10.1214,26191.0
2016-03-16 12:25:00,16.94,16.96,16.92,16.96,22127.0,10.1274,10.1394,10.1155,10.1394,22127.0
2016-03-16 12:30:00,16.96,17.0,16.93,16.97,22757.0,10.1394,10.1633,10.1214,10.1453,22757.0
2016-03-16 12:35:00,16.96,17.04,16.95,17.03,33520.0,10.1394,10.1872,10.1334,10.1812,33520.0
2016-03-16 12:40:00,17.03,17.07,17.02,17.05,25268.0,10.1812,10.2051,10.1752,10.1932,25268.0
2016-03-16 12:45:00,17.05,17.14,17.05,17.07,52806.0,10.1932,10.247,10.1932,10.2051,52806.0
2016-03-16 12:50:00,17.07,17.16,17.05,17.15,55937.0,10.2051,10.2589,10.1932,10.253,55937.0
2016-03-16 12:55:00,17.15,17.17,17.1,17.17,29262.0,10.253,10.2649,10.2231,10.2649,29262.0
2016-03-16 13:00:00,17.17,17.22,17.14,17.14,41895.0,10.2649,10.2948,10.247,10.247,41895.0
2016-03-16 13:05:00,17.14,17.19,17.06,17.11,80219.0,10.247,10.2769,10.1992,10.229,80219.0
2016-03-16 13:10:00,17.11,17.16,17.08,17.09,31898.0,10.229,10.2589,10.2111,10.2171,31898.0
2016-03-16 13:15:00,17.08,17.16,17.07,17.14,52154.0,10.2111,10.2589,10.2051,10.247,52154.0
2016-03-16 13:20:00,17.14,17.2,17.13,17.13,95624.0,10.247,10.2828,10.241,10.241,95624.0
2016-03-16 13:25:00,17.13,17.13,17.08,17.09,37149.0,10.241,10.241,10.2111,10.2171,37149.0
2016-03-16 13:30:00,17.08,17.09,16.99,17.0,43203.0,10.2111,10.2171,10.1573,10.1633,43203.0
2016-03-16 13:35:00,17.0,17.0,16.91,16.91,43942.0,10.1633,10.1633,10.1095,10.1095,43942.0
2016-03-16 13:40:00,16.91,16.92,16.86,16.87,99755.0,10.1095,10.1155,10.0796,10.0856,99755.0
2016-03-16 13:45:00,16.87,17.02,16.85,17.0,76653.0,10.0856,10.1752,10.0736,10.1633,76653.0
2016-03-16 13:50:00,17.01,17.16,17.01,17.13,79647.0,10.1693,10.2589,10.1693,10.241,79647.0
2016-03-16 13:55:00,17.12,17.18,17.06,17.11,67768.0,10.235,10.2709,10.1992,10.229,67768.0
2016-03-16 14:00:00,17.12,17.2,16.98,17.14,148116.0,10.235,10.2828,10.1513,10.247,148116.0
2016-03-16 14:05:00,17.14,17.23,17.06,17.2,90661.0,10.247,10.3008,10.1992,10.2828,90661.0
2016-03-16 14:10:00,17.17,17.17,16.98,17.06,157348.0,10.2649,10.2649,10.1513,10.1992,157348.0
2016-03-16 14:15:00,17.06,17.18,17.03,17.12,64892.0,10.1992,10.2709,10.1812,10.235,64892.0
2016-03-16 14:20:00,17.1,17.22,17.08,17.15,49671.0,10.2231,10.2948,10.2111,10.253,49671.0
2016-03-16 14:25:00,17.15,17.18,17.07,17.11,241419.0,10.253,10.2709,10.2051,10.229,241419.0
2016-03-16 14:30:00,17.11,17.12,16.99,17.0,149699.0,10.229,10.235,10.1573,10.1633,149699.0
2016-03-16 14:35:00,17.01,17.01,16.86,16.86,103286.0,10.1693,10.1693,10.0796,10.0796,103286.0
2016-03-16 14:40:00,16.86,16.97,16.84,16.95,101455.0,10.0796,10.1453,10.0676,10.1334,101455.0
2016-03-16 14:45:00,16.96,17.01,16.88,16.98,180817.0,10.1394,10.1693,10.0915,10.1513,180817.0
2016-03-16 14:50:00,17.0,17.05,16.95,16.99,155324.0,10.1633,10.1932,10.1334,10.1573,155324.0
2016-03-16 14:55:00,16.98,17.1,16.98,17.04,174420.0,10.1513,10.2231,10.1513,10.1872,174420.0
2016-03-16 15:00:00,17.04,17.2,17.02,17.19,93738.0,10.1872,10.2828,10.1752,10.2769,93738.0
2016-03-16 15:05:00,17.2,17.29,17.19,17.27,175014.0,10.2828,10.3367,10.2769,10.3247,175014.0
2016-03-16 15:10:00,17.26,17.36,17.25,17.36,227627.0,10.3187,10.3785,10.3127,10.3785,227627.0
2016-03-16 15:15:00,17.36,17.46,17.35,17.43,163914.0,10.3785,10.4383,10.3725,10.4204,163914.0
2016-03-16 15:20:00,17.43,17.52,17.4,17.49,121808.0,10.4204,10.4742,10.4024,10.4562,121808.0
2016-03-16 15:25:00,17.49,17.53,17.48,17.52,136422.0,10.4562,10.4801,10.4502,10.4742,136422.0
2016-03-16 15:30:00,17.52,17.52,17.43,17.48,230836.0,10.4742,10.4742,10.4204,10.4502,230836.0
2016-03-16 15:35:00,17.48,17.53,17.41,17.48,167501.0,10.4502,10.4801,10.4084,10.4502,167501.0
2016-03-16 15:40:00,17.48,17.53,17.45,17.53,116495.0,10.4502,10.4801,10.4323,10.4801,116495.0
2016-03-16 15:45:00,17.53,17.54,17.4,17.48,200121.0,10.4801,10.4861,10.4024,10.4502,200121.0
2016-03-16 15:50:00,17.48,17.5,17.45,17.45,177371.0,10.4502,10.4622,10.4323,10.4323,177371.0
2016-03-16 15:55:00,17.46,17.48,17.38,17.45,333294.0,10.4383,10.4502,10.3905,10.4323,333294.0
2016-03-17 09:30:00,17.78,17.97,17.56,17.67,115211.0,10.6296,10.7432,10.4981,10.5638,115211.0
2016-03-17 09:35:00,17.64,17.66,17.37,17.54,96821.0,10.5459,10.5579,10.3845,10.4861,96821.0
2016-03-17 09:40:00,17.52,17.61,17.43,17.48,66747.0,10.4742,10.528,10.4204,10.4502,66747.0
2016-03-17 09:45:00,17.48,17.63,17.35,17.5,206052.0,10.4502,10.5399,10.3725,10.4622,206052.0
2016-03-17 09:50:00,17.45,17.49,17.3,17.45,116134.0,10.4323,10.4562,10.3426,10.4323,116134.0
2016-03-17 09:55:00,17.44,17.47,17.32,17.39,168849.0,10.4263,10.4443,10.3546,10.3964,168849.0
2016-03-17 10:00:00,17.4,17.54,17.37,17.47,94310.0,10.4024,10.4861,10.3845,10.4443,94310.0
2016-03-17 10:05:00,17.47,17.57,17.41,17.51,90676.0,10.4443,10.504,10.4084,10.4682,90676.0
2016-03-17 10:10:00,17.52,17.59,17.43,17.52,84657.0,10.4742,10.516,10.4204,10.4742,84657.0
2016-03-17 10:15:00,17.52,17.53,17.41,17.44,157721.0,10.4742,10.4801,10.4084,10.4263,157721.0
2016-03-17 10:20:00,17.44,17.5,17.37,17.41,107039.0,10.4263,10.4622,10.3845,10.4084,107039.0
2016-03-17 10:25:00,17.42,17.52,17.41,17.46,43915.0,10.4144,10.4742,10.4084,10.4383,43915.0
2016-03-17 10:30:00,17.46,17.51,17.44,17.45,46421.0,10.4383,10.4682,10.4263,10.4323,46421.0
2016-03-17 10:35:00,17.46,17.48,17.43,17.48,68080.0,10.4383,10.4502,10.4204,10.4502,68080.0
2016-03-17 10:40:00,17.48,17.49,17.41,17.43,49423.0,10.4502,10.4562,10.4084,10.4204,49423.0
2016-03-17 10:45:00,17.42,17.49,17.4,17.43,50906.0,10.4144,10.4562,10.4024,10.4204,50906.0
2016-03-17 10:50:00,17.43,17.43,17.37,17.42,58340.0,10.4204,10.4204,10.3845,10.4144,58340.0
2016-03-17 10:55:00,17.41,17.47,17.38,17.46,66406.0,10.4084,10.4443,10.3905,10.4383,66406.0
2016-03-17 11:00:00,17.46,17.49,17.39,17.45,114127.0,10.4383,10.4562,10.3964,10.4323,114127.0
2016-03-17 11:05:00,17.45,17.48,17.41,17.43,47697.0,10.4323,10.4502,10.4084,10.4204,47697.0
2016-03-17 11:10:00,17.43,17.5,17.42,17.46,57770.0,10.4204,10.4622,10.4144,10.4383,57770.0
2016-03-17 11:15:00,17.47,17.5,17.41,17.42,46247.0,10.4443,10.4622,10.4084,10.4144,46247.0
2016-03-17 11:20:00,17.43,17.44,17.36,17.41,115982.0,10.4204,10.4263,10.3785,10.4084,115982.0
2016-03-17 11:25:00,17.4,17.41,17.32,17.35,75739.0,10.4024,10.4084,10.3546,10.3725,75739.0
2016-03-17 11:30:00,17.35,17.38,17.31,17.38,206587.0,10.3725,10.3905,10.3486,10.3905,206587.0
2016-03-17 11:35:00,17.38,17.4,17.34,17.34,102193.0,10.3905,10.4024,10.3665,10.3665,102193.0
2016-03-17 11:40:00,17.34,17.34,17.25,17.25,83281.0,10.3665,10.3665,10.3127,10.3127,83281.0
2016-03-17 11:45:00,17.25,17.29,17.17,17.21,135598.0,10.3127,10.3367,10.2649,10.2888,135598.0
2016-03-17 11:50:00,17.22,17.31,17.21,17.29,73530.0,10.2948,10.3486,10.2888,10.3367,73530.0
2016-03-17 11:55:00,17.28,17.42,17.28,17.41,210487.0,10.3307,10.4144,10.3307,10.4084,210487.0
2016-03-17 12:00:00,17.41,17.51,17.39,17.5,204985.0,10.4084,10.4682,10.3964,10.4622,204985.0
2016-03-17 12:05:00,17.49,17.5,17.46,17.49,38648.0,10.4562,10.4622,10.4383,10.4562,38648.0
2016-03-17 12:10:00,17.49,17.5,17.46,17.47,23990.0,10.4562,10.4622,10.4383,10.4443,23990.0
2016-03-17 12:15:00,17.47,17.51,17.46,17.47,75175.0,10.4443,10.4682,10.4383,10.4443,75175.0
2016-03-17 12:20:00,17.48,17.5,17.46,17.5,54392.0,10.4502,10.4622,10.4383,10.4622,54392.0
2016-03-17 12:25:00,17.5,17.51,17.44,17.49,57939.0,10.4622,10.4682,10.4263,10.4562,57939.0
2016-03-17 12:30:00,17.48,17.62,17.48,17.62,151988.0,10.4502,10.5339,10.4502,10.5339,151988.0
2016-03-17 12:35:00,17.62,17.69,17.55,17.57,102311.0,10.5339,10.5758,10.4921,10.504,102311.0
2016-03-17 12:40:00,17.57,17.65,17.56,17.65,84290.0,10.504,10.5519,10.4981,10.5519,84290.0
2016-03-17 12:45:00,17.65,17.65,17.63,17.65,84738.0,10.5519,10.5519,10.5399,10.5519,84738.0
2016-03-17 12:50:00,17.65,17.65,17.63,17.64,59488.0,10.5519,10.5519,10.5399,10.5459,59488.0
2016-03-17 12:55:00,17.65,17.65,17.62,17.64,108221.0,10.5519,10.5519,10.5339,10.5459,108221.0
2016-03-17 13:00:00,17.63,17.65,17.6,17.64,81118.0,10.5399,10.5519,10.522,10.5459,81118.0
2016-03-17 13:05:00,17.65,17.66,17.57,17.57,82164.0,10.5519,10.5579,10.504,10.504,82164.0
2016-03-17 13:10:00,17.57,17.61,17.54,17.6,54708.0,10.504,10.528,10.4861,10.522,54708.0
2016-03-17 13:15:00,17.6,17.62,17.59,17.62,42706.0,10.522,10.5339,10.516,10.5339,42706.0
2016-03-17 13:20:00,17.62,17.65,17.61,17.65,94678.0,10.5339,10.5519,10.528,10.5519,94678.0
2016-03-17 13:25:00,17.65,17.76,17.65,17.74,99312.0,10.5519,10.6176,10.5519,10.6057,99312.0
2016-03-17 13:30:00,17.74,17.8,17.73,17.8,56132.0,10.6057,10.6416,10.5997,10.6416,56132.0
2016-03-17 13:35:00,17.8,17.86,17.79,17.86,43851.0,10.6416,10.6774,10.6356,10.6774,43851.0
2016-03-17 13:40:00,17.86,17.9,17.84,17.9,48157.0,10.6774,10.7013,10.6655,10.7013,48157.0
2016-03-17 13:45:00,17.9,17.91,17.87,17.89,66781.0,10.7013,10.7073,10.6834,10.6954,66781.0
2016-03-17 13:50:00,17.89,17.99,17.86,17.96,85169.0,10.6954,10.7551,10.6774,10.7372,85169.0
2016-03-17 13:55:00,17.94,18.0,17.93,18.0,58717.0,10.7253,10.7611,10.7193,10.7611,58717.0
2016-03-17 14:00:00,17.99,18.03,17.93,17.96,115186.0,10.7551,10.7791,10.7193,10.7372,115186.0
2016-03-17 14:05:00,17.96,18.04,17.96,18.03,114245.0,10.7372,10.785,10.7372,10.7791,114245.0
2016-03-17 14:10:00,18.04,18.14,18.03,18.14,94058.0,10.785,10.8448,10.7791,10.8448,94058.0
2016-03-17 14:15:00,18.14,18.16,18.11,18.12,73303.0,10.8448,10.8568,10.8269,10.8329,73303.0
2016-03-17 14:20:00,18.12,18.12,18.07,18.1,93098.0,10.8329,10.8329,10.803,10.8209,93098.0
2016-03-17 14:25:00,18.1,18.21,18.09,18.11,360352.0,10.8209,10.8867,10.8149,10.8269,360352.0
2016-03-17 14:30:00,18.1,18.11,18.07,18.09,45369.0,10.8209,10.8269,10.803,10.8149,45369.0
2016-03-17 14:35:00,18.09,18.1,18.06,18.07,49665.0,10.8149,10.8209,10.797,10.803,49665.0
2016-03-17 14:40:00,18.06,18.1,18.03,18.09,74342.0,10.797,10.8209,10.7791,10.8149,74342.0
2016-03-17 14:45:00,18.08,18.1,18.04,18.07,176834.0,10.8089,10.8209,10.785,10.803,176834.0
2016-03-17 14:50:00,18.07,18.17,18.06,18.17,148421.0,10.803,10.8628,10.797,10.8628,148421.0
2016-03-17 14:55:00,18.17,18.21,18.11,18.12,94292.0,10.8628,10.8867,10.8269,10.8329,94292.0
2016-03-17 15:00:00,18.11,18.15,18.05,18.13,103377.0,10.8269,10.8508,10.791,10.8388,103377.0
2016-03-17 15:05:00,18.14,18.17,18.11,18.12,75016.0,10.8448,10.8628,10.8269,10.8329,75016.0
2016-03-17 15:10:00,18.12,18.13,18.07,18.07,90517.0,10.8329,10.8388,10.803,10.803,90517.0
2016-03-17 15:15:00,18.07,18.12,18.07,18.09,213255.0,10.803,10.8329,10.803,10.8149,213255.0
2016-03-17 15:20:00,18.09,18.13,18.08,18.1,348381.0,10.8149,10.8388,10.8089,10.8209,348381.0
2016-03-17 15:25:00,18.1,18.13,18.04,18.05,145180.0,10.8209,10.8388,10.785,10.791,145180.0
2016-03-17 15:30:00,18.04,18.06,17.94,17.95,204266.0,10.785,10.797,10.7253,10.7312,204266.0
2016-03-17 15:35:00,17.95,18.01,17.92,17.98,103341.0,10.7312,10.7671,10.7133,10.7492,103341.0
2016-03-17 15:40:00,17.98,18.0,17.95,17.98,91917.0,10.7492,10.7611,10.7312,10.7492,91917.0
2016-03-17 15:45:00,17.99,18.0,17.87,17.88,122273.0,10.7551,10.7611,10.6834,10.6894,122273.0
2016-03-17 15:50:00,17.89,17.89,17.81,17.81,205350.0,10.6954,10.6954,10.6475,10.6475,205350.0
2016-03-17 15:55:00,17.82,17.85,17.76,17.76,374042.0,10.6535,10.6714,10.6176,10.6176,374042.0
2016-03-18 09:30:00,18.12,18.38,17.87,18.34,761049.0,10.8329,10.9883,10.6834,10.9644,761049.0
2016-03-18 09:35:00,18.34,18.36,18.24,18.3,109920.0,10.9644,10.9763,10.9046,10.9405,109920.0
2016-03-18 09:40:00,18.28,18.3,18.11,18.17,141799.0,10.9285,10.9405,10.8269,10.8628,141799.0
2016-03-18 09:45:00,18.19,18.22,18.09,18.16,149079.0,10.8747,10.8926,10.8149,10.8568,149079.0
2016-03-18 09:50:00,18.17,18.23,18.12,18.15,212067.0,10.8628,10.8986,10.8329,10.8508,212067.0
2016-03-18 09:55:00,18.15,18.23,18.1,18.2,55299.0,10.8508,10.8986,10.8209,10.8807,55299.0
2016-03-18 10:00:00,18.2,18.28,18.03,18.11,157286.0,10.8807,10.9285,10.7791,10.8269,157286.0
2016-03-18 10:05:00,18.11,18.24,18.11,18.18,111098.0,10.8269,10.9046,10.8269,10.8687,111098.0
2016-03-18 10:10:00,18.18,18.26,18.16,18.23,118456.0,10.8687,10.9166,10.8568,10.8986,118456.0
2016-03-18 10:15:00,18.23,18.25,18.07,18.13,57063.0,10.8986,10.9106,10.803,10.8388,57063.0
2016-03-18 10:20:00,18.11,18.16,18.07,18.1,68957.0,10.8269,10.8568,10.803,10.8209,68957.0
2016-03-18 10:25:00,18.11,18.12,18.0,18.04,62900.0,10.8269,10.8329,10.7611,10.785,62900.0
2016-03-18 10:30:00,18.04,18.14,18.03,18.1,71455.0,10.785,10.8448,10.7791,10.8209,71455.0
2016-03-18 10:35:00,18.11,18.12,17.89,17.9,104782.0,10.8269,10.8329,10.6954,10.7013,104782.0
2016-03-18 10:40:00,17.9,17.95,17.85,17.94,159595.0,10.7013,10.7312,10.6714,10.7253,159595.0
2016-03-18 10:45:00,17.93,18.04,17.93,18.0,63551.0,10.7193,10.785,10.7193,10.7611,63551.0
2016-03-18 10:50:00,18.0,18.03,17.98,18.01,111627.0,10.7611,10.7791,10.7492,10.7671,111627.0
2016-03-18 10:55:00,18.01,18.05,17.98,17.99,115288.0,10.7671,10.791,10.7492,10.7551,115288.0
2016-03-18 11:00:00,17.99,18.12,17.98,18.1,88578.0,10.7551,10.8329,10.7492,10.8209,88578.0
2016-03-18 11:05:00,18.11,18.16,18.1,18.12,67650.0,10.8269,10.8568,10.8209,10.8329,67650.0
2016-03-18 11:10:00,18.12,18.18,18.08,18.08,127709.0,10.8329,10.8687,10.8089,10.8089,127709.0
2016-03-18 11:15:00,18.07,18.08,17.96,18.06,140885.0,10.803,10.8089,10.7372,10.797,140885.0
2016-03-18 11:20:00,18.06,18.06,17.93,17.94,65206.0,10.797,10.797,10.7193,10.7253,65206.0
2016-03-18 11:25:00,17.94,17.96,17.85,17.86,77553.0,10.7253,10.7372,10.6714,10.6774,77553.0
2016-03-18 11:30:00,17.85,17.88,17.82,17.85,39312.0,10.6714,10.6894,10.6535,10.6714,39312.0
2016-03-18 11:35:00,17.85,17.9,17.85,17.87,60505.0,10.6714,10.7013,10.6714,10.6834,60505.0
2016-03-18 11:40:00,17.86,17.89,17.84,17.89,52914.0,10.6774,10.6954,10.6655,10.6954,52914.0
2016-03-18 11:45:00,17.89,17.92,17.82,17.92,100177.0,10.6954,10.7133,10.6535,10.7133,100177.0
2016-03-18 11:50:00,17.91,17.96,17.87,17.96,84601.0,10.7073,10.7372,10.6834,10.7372,84601.0
2016-03-18 11:55:00,17.96,18.05,17.95,18.04,37000.0,10.7372,10.791,10.7312,10.785,37000.0
2016-03-18 12:00:00,18.04,18.05,17.99,18.0,47955.0,10.785,10.791,10.7551,10.7611,47955.0
2016-03-18 12:05:00,18.01,18.03,17.94,17.96,34796.0,10.7671,10.7791,10.7253,10.7372,34796.0
2016-03-18 12:10:00,17.96,18.03,17.93,18.03,32509.0,10.7372,10.7791,10.7193,10.7791,32509.0
2016-03-18 12:15:00,18.03,18.03,17.92,17.97,59088.0,10.7791,10.7791,10.7133,10.7432,59088.0
2016-03-18 12:20:00,17.97,18.02,17.91,18.01,59967.0,10.7432,10.7731,10.7073,10.7671,59967.0
2016-03-18 12:25:00,18.02,18.04,17.98,18.0,47410.0,10.7731,10.785,10.7492,10.7611,47410.0
2016-03-18 12:30:00,18.0,18.0,17.91,17.98,89761.0,10.7611,10.7611,10.7073,10.7492,89761.0
2016-03-18 12:35:00,17.97,18.04,17.96,18.03,107279.0,10.7432,10.785,10.7372,10.7791,107279.0
2016-03-18 12:40:00,18.03,18.07,17.99,18.04,61605.0,10.7791,10.803,10.7551,10.785,61605.0
2016-03-18 12:45:00,18.04,18.1,18.03,18.08,34008.0,10.785,10.8209,10.7791,10.8089,34008.0
2016-03-18 12:50:00,18.08,18.1,18.05,18.1,82567.0,10.8089,10.8209,10.791,10.8209,82567.0
2016-03-18 12:55:00,18.09,18.17,18.07,18.15,51118.0,10.8149,10.8628,10.803,10.8508,51118.0
2016-03-18 13:00:00,18.14,18.17,18.04,18.07,68941.0,10.8448,10.8628,10.785,10.803,68941.0
2016-03-18 13:05:00,18.08,18.1,18.05,18.05,65890.0,10.8089,10.8209,10.791,10.791,65890.0
2016-03-18 13:10:00,18.05,18.08,17.99,18.0,55967.0,10.791,10.8089,10.7551,10.7611,55967.0
2016-03-18 13:15:00,17.99,18.04,17.98,18.04,95625.0,10.7551,10.785,10.7492,10.785,95625.0
2016-03-18 13:20:00,18.03,18.04,17.99,18.03,32587.0,10.7791,10.785,10.7551,10.7791,32587.0
2016-03-18 13:25:00,18.04,18.07,18.04,18.07,75783.0,10.785,10.803,10.785,10.803,75783.0
2016-03-18 13:30:00,18.07,18.1,18.06,18.07,87361.0,10.803,10.8209,10.797,10.803,87361.0
2016-03-18 13:35:00,18.07,18.11,18.04,18.11,66244.0,10.803,10.8269,10.785,10.8269,66244.0
2016-03-18 13:40:00,18.11,18.2,18.1,18.19,47102.0,10.8269,10.8807,10.8209,10.8747,47102.0
2016-03-18 13:45:00,18.19,18.22,18.16,18.18,96953.0,10.8747,10.8926,10.8568,10.8687,96953.0
2016-03-18 13:50:00,18.18,18.35,18.14,18.32,169019.0,10.8687,10.9704,10.8448,10.9524,169019.0
2016-03-18 13:55:00,18.32,18.34,18.18,18.2,174215.0,10.9524,10.9644,10.8687,10.8807,174215.0
2016-03-18 14:00:00,18.2,18.22,18.18,18.19,55545.0,10.8807,10.8926,10.8687,10.8747,55545.0
2016-03-18 14:05:00,18.19,18.2,18.16,18.18,66779.0,10.8747,10.8807,10.8568,10.8687,66779.0
2016-03-18 14:10:00,18.16,18.2,18.13,18.13,65813.0,10.8568,10.8807,10.8388,10.8388,65813.0
2016-03-18 14:15:00,18.12,18.12,18.05,18.07,76181.0,10.8329,10.8329,10.791,10.803,76181.0
2016-03-18 14:20:00,18.07,18.12,18.06,18.12,49090.0,10.803,10.8329,10.797,10.8329,49090.0
2016-03-18 14:25:00,18.12,18.12,18.05,18.05,64012.0,10.8329,10.8329,10.791,10.791,64012.0
2016-03-18 14:30:00,18.06,18.06,18.02,18.05,46928.0,10.797,10.797,10.7731,10.791,46928.0
2016-03-18 14:35:00,18.05,18.06,18.04,18.05,43243.0,10.791,10.797,10.785,10.791,43243.0
2016-03-18 14:40:00,18.05,18.08,18.04,18.06,82069.0,10.791,10.8089,10.785,10.797,82069.0
2016-03-18 14:45:00,18.07,18.09,18.04,18.05,52242.0,10.803,10.8149,10.785,10.791,52242.0
2016-03-18 14:50:00,18.05,18.06,18.01,18.02,64064.0,10.791,10.797,10.7671,10.7731,64064.0
2016-03-18 14:55:00,18.02,18.03,17.98,17.99,43573.0,10.7731,10.7791,10.7492,10.7551,43573.0
2016-03-18 15:00:00,17.99,18.01,17.97,18.01,95188.0,10.7551,10.7671,10.7432,10.7671,95188.0
2016-03-18 15:05:00,18.0,18.06,17.99,18.01,63234.0,10.7611,10.797,10.7551,10.7671,63234.0
2016-03-18 15:10:00,18.02,18.1,18.01,18.07,96524.0,10.7731,10.8209,10.7671,10.803,96524.0
2016-03-18 15:15:00,18.07,18.14,18.07,18.12,96016.0,10.803,10.8448,10.803,10.8329,96016.0
2016-03-18 15:20:00,18.12,18.14,18.07,18.11,105300.0,10.8329,10.8448,10.803,10.8269,105300.0
2016-03-18 15:25:00,18.11,18.12,18.04,18.1,127808.0,10.8269,10.8329,10.785,10.8209,127808.0
2016-03-18 15:30:00,18.1,18.11,18.06,18.1,180601.0,10.8209,10.8269,10.797,10.8209,180601.0
2016-03-18 15:35:00,18.09,18.1,18.05,18.08,72342.0,10.8149,10.8209,10.791,10.8089,72342.0
2016-03-18 15:40:00,18.07,18.09,18.03,18.06,162955.0,10.803,10.8149,10.7791,10.797,162955.0
2016-03-18 15:45:00,18.05,18.05,17.99,18.0,215911.0,10.791,10.791,10.7551,10.7611,215911.0
2016-03-18 15:50:00,18.0,18.02,17.99,18.0,239690.0,10.7611,10.7731,10.7551,10.7611,239690.0
2016-03-18 15:55:00,18.01,18.17,17.99,18.07,2088131.0,10.7671,10.8628,10.7551,10.803,2088131.0
2016-03-21 09:30:00,17.99,17.99,17.8,17.92,95875.0,10.7551,10.7551,10.6416,10.7133,95875.0
2016-03-21 09:35:00,17.92,18.0,17.91,17.91,67086.0,10.7133,10.7611,10.7073,10.7073,67086.0
2016-03-21 09:40:00,17.91,17.99,17.83,17.99,136099.0,10.7073,10.7551,10.6595,10.7551,136099.0
2016-03-21 09:45:00,17.99,18.02,17.66,17.75,105088.0,10.7551,10.7731,10.5579,10.6117,105088.0
2016-03-21 09:50:00,17.76,17.88,17.71,17.82,98687.0,10.6176,10.6894,10.5877,10.6535,98687.0
2016-03-21 09:55:00,17.82,17.82,17.61,17.62,67402.0,10.6535,10.6535,10.528,10.5339,67402.0
2016-03-21 10:00:00,17.62,17.78,17.56,17.58,108071.0,10.5339,10.6296,10.4981,10.51,108071.0
2016-03-21 10:05:00,17.58,17.59,17.5,17.53,82951.0,10.51,10.516,10.4622,10.4801,82951.0
2016-03-21 10:10:00,17.51,17.58,17.46,17.49,46682.0,10.4682,10.51,10.4383,10.4562,46682.0
2016-03-21 10:15:00,17.48,17.57,17.48,17.55,74358.0,10.4502,10.504,10.4502,10.4921,74358.0
2016-03-21 10:20:00,17.55,17.69,17.54,17.69,98872.0,10.4921,10.5758,10.4861,10.5758,98872.0
2016-03-21 10:25:00,17.7,17.72,17.64,17.66,72484.0,10.5818,10.5937,10.5459,10.5579,72484.0
2016-03-21 10:30:00,17.66,17.66,17.47,17.48,64744.0,10.5579,10.5579,10.4443,10.4502,64744.0
2016-03-21 10:35:00,17.5,17.64,17.5,17.6,58741.0,10.4622,10.5459,10.4622,10.522,58741.0
2016-03-21 10:40:00,17.59,17.65,17.54,17.55,85975.0,10.516,10.5519,10.4861,10.4921,85975.0
2016-03-21 10:45:00,17.55,17.63,17.52,17.56,86335.0,10.4921,10.5399,10.4742,10.4981,86335.0
2016-03-21 10:50:00,17.56,17.62,17.53,17.58,45507.0,10.4981,10.5339,10.4801,10.51,45507.0
2016-03-21 10:55:00,17.58,17.66,17.58,17.62,61499.0,10.51,10.5579,10.51,10.5339,61499.0
2016-03-21 11:00:00,17.62,17.64,17.52,17.54,71272.0,10.5339,10.5459,10.4742,10.4861,71272.0
2016-03-21 11:05:00,17.54,17.61,17.53,17.6,75518.0,10.4861,10.528,10.4801,10.522,75518.0
2016-03-21 11:10:00,17.6,17.62,17.57,17.6,41664.0,10.522,10.5339,10.504,10.522,41664.0
2016-03-21 11:15:00,17.6,17.7,17.59,17.69,72337.0,10.522,10.5818,10.516,10.5758,72337.0
2016-03-21 11:20:00,17.68,17.72,17.65,17.65,62249.0,10.5698,10.5937,10.5519,10.5519,62249.0
2016-03-21 11:25:00,17.64,17.65,17.55,17.59,38591.0,10.5459,10.5519,10.4921,10.516,38591.0
2016-03-21 11:30:00,17.59,17.64,17.57,17.64,48692.0,10.516,10.5459,10.504,10.5459,48692.0
2016-03-21 11:35:00,17.64,17.66,17.6,17.66,32488.0,10.5459,10.5579,10.522,10.5579,32488.0
2016-03-21 11:40:00,17.65,17.65,17.54,17.56,82777.0,10.5519,10.5519,10.4861,10.4981,82777.0
2016-03-21 11:45:00,17.56,17.58,17.43,17.47,101191.0,10.4981,10.51,10.4204,10.4443,101191.0
2016-03-21 11:50:00,17.48,17.5,17.42,17.49,54509.0,10.4502,10.4622,10.4144,10.4562,54509.0
2016-03-21 11:55:00,17.5,17.54,17.44,17.45,45806.0,10.4622,10.4861,10.4263,10.4323,45806.0
2016-03-21 12:00:00,17.44,17.44,17.36,17.41,74864.0,10.4263,10.4263,10.3785,10.4084,74864.0
2016-03-21 12:05:00,17.41,17.41,17.36,17.37,78072.0,10.4084,10.4084,10.3785,10.3845,78072.0
2016-03-21 12:10:00,17.37,17.37,17.31,17.33,100549.0,10.3845,10.3845,10.3486,10.3606,100549.0
2016-03-21 12:15:00,17.34,17.35,17.29,17.33,66164.0,10.3665,10.3725,10.3367,10.3606,66164.0
2016-03-21 12:20:00,17.33,17.36,17.32,17.35,70117.0,10.3606,10.3785,10.3546,10.3725,70117.0
2016-03-21 12:25:00,17.34,17.35,17.29,17.35,151134.0,10.3665,10.3725,10.3367,10.3725,151134.0
2016-03-21 12:30:00,17.34,17.37,17.29,17.36,98271.0,10.3665,10.3845,10.3367,10.3785,98271.0
2016-03-21 12:35:00,17.37,17.4,17.35,17.36,72647.0,10.3845,10.4024,10.3725,10.3785,72647.0
2016-03-21 12:40:00,17.36,17.37,17.29,17.33,76000.0,10.3785,10.3845,10.3367,10.3606,76000.0
2016-03-21 12:45:00,17.33,17.34,17.29,17.33,74780.0,10.3606,10.3665,10.3367,10.3606,74780.0
2016-03-21 12:50:00,17.32,17.43,17.32,17.41,56206.0,10.3546,10.4204,10.3546,10.4084,56206.0
2016-03-21 12:55:00,17.41,17.44,17.37,17.41,49424.0,10.4084,10.4263,10.3845,10.4084,49424.0
2016-03-21 13:00:00,17.41,17.42,17.36,17.4,44426.0,10.4084,10.4144,10.3785,10.4024,44426.0
2016-03-21 13:05:00,17.39,17.43,17.39,17.41,57124.0,10.3964,10.4204,10.3964,10.4084,57124.0
2016-03-21 13:10:00,17.4,17.44,17.37,17.43,74259.0,10.4024,10.4263,10.3845,10.4204,74259.0
2016-03-21 13:15:00,17.42,17.45,17.41,17.42,32363.0,10.4144,10.4323,10.4084,10.4144,32363.0
2016-03-21 13:20:00,17.43,17.43,17.37,17.43,47900.0,10.4204,10.4204,10.3845,10.4204,47900.0
2016-03-21 13:25:00,17.42,17.46,17.4,17.43,39003.0,10.4144,10.4383,10.4024,10.4204,39003.0
2016-03-21 13:30:00,17.42,17.44,17.37,17.44,58092.0,10.4144,10.4263,10.3845,10.4263,58092.0
2016-03-21 13:35:00,17.43,17.49,17.42,17.46,37723.0,10.4204,10.4562,10.4144,10.4383,37723.0
2016-03-21 13:40:00,17.46,17.48,17.44,17.48,39939.0,10.4383,10.4502,10.4263,10.4502,39939.0
2016-03-21 13:45:00,17.47,17.55,17.47,17.54,57636.0,10.4443,10.4921,10.4443,10.4861,57636.0
2016-03-21 13:50:00,17.54,17.62,17.53,17.6,73679.0,10.4861,10.5339,10.4801,10.522,73679.0
2016-03-21 13:55:00,17.61,17.61,17.56,17.57,25310.0,10.528,10.528,10.4981,10.504,25310.0
2016-03-21 14:00:00,17.57,17.63,17.55,17.61,57119.0,10.504,10.5399,10.4921,10.528,57119.0
2016-03-21 14:05:00,17.6,17.66,17.59,17.66,63201.0,10.522,10.5579,10.516,10.5579,63201.0
2016-03-21 14:10:00,17.66,17.7,17.61,17.62,78558.0,10.5579,10.5818,10.528,10.5339,78558.0
2016-03-21 14:15:00,17.61,17.61,17.56,17.58,21058.0,10.528,10.528,10.4981,10.51,21058.0
2016-03-21 14:20:00,17.57,17.59,17.52,17.55,28605.0,10.504,10.516,10.4742,10.4921,28605.0
2016-03-21 14:25:00,17.55,17.55,17.48,17.52,46419.0,10.4921,10.4921,10.4502,10.4742,46419.0
2016-03-21 14:30:00,17.52,17.55,17.51,17.53,29687.0,10.4742,10.4921,10.4682,10.4801,29687.0
2016-03-21 14:35:00,17.53,17.59,17.51,17.56,75207.0,10.4801,10.516,10.4682,10.4981,75207.0
2016-03-21 14:40:00,17.56,17.59,17.53,17.54,29411.0,10.4981,10.516,10.4801,10.4861,29411.0
2016-03-21 14:45:00,17.55,17.55,17.51,17.52,44589.0,10.4921,10.4921,10.4682,10.4742,44589.0
2016-03-21 14:50:00,17.53,17.53,17.46,17.49,119225.0,10.4801,10.4801,10.4383,10.4562,119225.0
2016-03-21 14:55:00,17.49,17.52,17.48,17.51,40048.0,10.4562,10.4742,10.4502,10.4682,40048.0
2016-03-21 15:00:00,17.51,17.56,17.51,17.52,78658.0,10.4682,10.4981,10.4682,10.4742,78658.0
2016-03-21 15:05:00,17.52,17.52,17.41,17.41,75772.0,10.4742,10.4742,10.4084,10.4084,75772.0
2016-03-21 15:10:00,17.42,17.43,17.36,17.37,50596.0,10.4144,10.4204,10.3785,10.3845,50596.0
2016-03-21 15:15:00,17.37,17.37,17.32,17.33,52385.0,10.3845,10.3845,10.3546,10.3606,52385.0
2016-03-21 15:20:00,17.32,17.35,17.31,17.35,63344.0,10.3546,10.3725,10.3486,10.3725,63344.0
2016-03-21 15:25:00,17.34,17.39,17.31,17.31,54168.0,10.3665,10.3964,10.3486,10.3486,54168.0
2016-03-21 15:30:00,17.32,17.34,17.29,17.33,43663.0,10.3546,10.3665,10.3367,10.3606,43663.0
2016-03-21 15:35:00,17.33,17.34,17.3,17.3,57319.0,10.3606,10.3665,10.3426,10.3426,57319.0
2016-03-21 15:40:00,17.3,17.31,17.21,17.22,154322.0,10.3426,10.3486,10.2888,10.2948,154322.0
2016-03-21 15:45:00,17.22,17.31,17.22,17.3,111034.0,10.2948,10.3486,10.2948,10.3426,111034.0
2016-03-21 15:50:00,17.29,17.31,17.27,17.3,129612.0,10.3367,10.3486,10.3247,10.3426,129612.0
2016-03-21 15:55:00,17.3,17.37,17.29,17.35,387896.0,10.3426,10.3845,10.3367,10.3725,387896.0
2016-03-22 09:30:00,17.17,17.31,17.02,17.28,181282.0,10.2649,10.3486,10.1752,10.3307,181282.0
2016-03-22 09:35:00,17.27,17.35,17.04,17.06,96602.0,10.3247,10.3725,10.1872,10.1992,96602.0
2016-03-22 09:40:00,17.06,17.14,17.05,17.13,59270.0,10.1992,10.247,10.1932,10.241,59270.0
2016-03-22 09:45:00,17.14,17.14,16.95,16.97,91070.0,10.247,10.247,10.1334,10.1453,91070.0
2016-03-22 09:50:00,16.98,17.09,16.95,17.06,80045.0,10.1513,10.2171,10.1334,10.1992,80045.0
2016-03-22 09:55:00,17.06,17.19,17.03,17.15,76823.0,10.1992,10.2769,10.1812,10.253,76823.0
2016-03-22 10:00:00,17.16,17.24,17.07,17.15,62935.0,10.2589,10.3068,10.2051,10.253,62935.0
2016-03-22 10:05:00,17.15,17.24,17.14,17.14,34832.0,10.253,10.3068,10.247,10.247,34832.0
2016-03-22 10:10:00,17.13,17.28,17.12,17.19,47681.0,10.241,10.3307,10.235,10.2769,47681.0
2016-03-22 10:15:00,17.18,17.23,17.08,17.13,45160.0,10.2709,10.3008,10.2111,10.241,45160.0
2016-03-22 10:20:00,17.15,17.22,17.15,17.16,35999.0,10.253,10.2948,10.253,10.2589,35999.0
2016-03-22 10:25:00,17.17,17.21,17.11,17.21,39287.0,10.2649,10.2888,10.229,10.2888,39287.0
2016-03-22 10:30:00,17.21,17.28,17.21,17.22,62371.0,10.2888,10.3307,10.2888,10.2948,62371.0
2016-03-22 10:35:00,17.22,17.34,17.19,17.33,74610.0,10.2948,10.3665,10.2769,10.3606,74610.0
2016-03-22 10:40:00,17.33,17.38,17.31,17.38,41884.0,10.3606,10.3905,10.3486,10.3905,41884.0
2016-03-22 10:45:00,17.38,17.41,17.33,17.37,37295.0,10.3905,10.4084,10.3606,10.3845,37295.0
2016-03-22 10:50:00,17.37,17.39,17.32,17.36,36006.0,10.3845,10.3964,10.3546,10.3785,36006.0
2016-03-22 10:55:00,17.37,17.44,17.37,17.38,25823.0,10.3845,10.4263,10.3845,10.3905,25823.0
2016-03-22 11:00:00,17.38,17.44,17.35,17.44,24133.0,10.3905,10.4263,10.3725,10.4263,24133.0
2016-03-22 11:05:00,17.43,17.47,17.41,17.46,29257.0,10.4204,10.4443,10.4084,10.4383,29257.0
2016-03-22 11:10:00,17.46,17.46,17.37,17.38,46387.0,10.4383,10.4383,10.3845,10.3905,46387.0
2016-03-22 11:15:00,17.38,17.38,17.33,17.36,40829.0,10.3905,10.3905,10.3606,10.3785,40829.0
2016-03-22 11:20:00,17.36,17.36,17.27,17.3,64342.0,10.3785,10.3785,10.3247,10.3426,64342.0
2016-03-22 11:25:00,17.3,17.3,17.26,17.28,24408.0,10.3426,10.3426,10.3187,10.3307,24408.0
2016-03-22 11:30:00,17.27,17.28,17.21,17.24,26983.0,10.3247,10.3307,10.2888,10.3068,26983.0
2016-03-22 11:35:00,17.24,17.27,17.24,17.26,38967.0,10.3068,10.3247,10.3068,10.3187,38967.0
2016-03-22 11:40:00,17.25,17.29,17.23,17.28,30099.0,10.3127,10.3367,10.3008,10.3307,30099.0
2016-03-22 11:45:00,17.28,17.28,17.16,17.16,58057.0,10.3307,10.3307,10.2589,10.2589,58057.0
2016-03-22 11:50:00,17.16,17.2,17.12,17.12,34304.0,10.2589,10.2828,10.235,10.235,34304.0
2016-03-22 11:55:00,17.13,17.21,17.13,17.19,30953.0,10.241,10.2888,10.241,10.2769,30953.0
2016-03-22 12:00:00,17.19,17.22,17.18,17.21,40874.0,10.2769,10.2948,10.2709,10.2888,40874.0
2016-03-22 12:05:00,17.2,17.24,17.18,17.2,38610.0,10.2828,10.3068,10.2709,10.2828,38610.0
2016-03-22 12:10:00,17.21,17.22,17.19,17.21,17979.0,10.2888,10.2948,10.2769,10.2888,17979.0
2016-03-22 12:15:00,17.21,17.24,17.19,17.19,26801.0,10.2888,10.3068,10.2769,10.2769,26801.0
2016-03-22 12:20:00,17.2,17.26,17.2,17.25,31336.0,10.2828,10.3187,10.2828,10.3127,31336.0
2016-03-22 12:25:00,17.24,17.26,17.22,17.25,47193.0,10.3068,10.3187,10.2948,10.3127,47193.0
2016-03-22 12:30:00,17.25,17.27,17.23,17.24,34911.0,10.3127,10.3247,10.3008,10.3068,34911.0
2016-03-22 12:35:00,17.25,17.27,17.23,17.24,14188.0,10.3127,10.3247,10.3008,10.3068,14188.0
2016-03-22 12:40:00,17.23,17.29,17.23,17.29,29748.0,10.3008,10.3367,10.3008,10.3367,29748.0
2016-03-22 12:45:00,17.29,17.33,17.27,17.33,21434.0,10.3367,10.3606,10.3247,10.3606,21434.0
2016-03-22 12:50:00,17.33,17.37,17.32,17.33,22196.0,10.3606,10.3845,10.3546,10.3606,22196.0
2016-03-22 12:55:00,17.32,17.35,17.3,17.31,31277.0,10.3546,10.3725,10.3426,10.3486,31277.0
2016-03-22 13:00:00,17.31,17.32,17.3,17.31,16929.0,10.3486,10.3546,10.3426,10.3486,16929.0
2016-03-22 13:05:00,17.32,17.33,17.29,17.29,21312.0,10.3546,10.3606,10.3367,10.3367,21312.0
2016-03-22 13:10:00,17.3,17.31,17.26,17.26,24358.0,10.3426,10.3486,10.3187,10.3187,24358.0
2016-03-22 13:15:00,17.27,17.31,17.25,17.31,20221.0,10.3247,10.3486,10.3127,10.3486,20221.0
2016-03-22 13:20:00,17.32,17.33,17.3,17.3,13438.0,10.3546,10.3606,10.3426,10.3426,13438.0
2016-03-22 13:25:00,17.3,17.31,17.28,17.31,11176.0,10.3426,10.3486,10.3307,10.3486,11176.0
2016-03-22 13:30:00,17.3,17.3,17.24,17.27,16194.0,10.3426,10.3426,10.3068,10.3247,16194.0
2016-03-22 13:35:00,17.27,17.32,17.26,17.32,17713.0,10.3247,10.3546,10.3187,10.3546,17713.0
2016-03-22 13:40:00,17.32,17.33,17.29,17.31,46584.0,10.3546,10.3606,10.3367,10.3486,46584.0
2016-03-22 13:45:00,17.3,17.33,17.3,17.33,30847.0,10.3426,10.3606,10.3426,10.3606,30847.0
2016-03-22 13:50:00,17.33,17.4,17.32,17.39,118163.0,10.3606,10.4024,10.3546,10.3964,118163.0
2016-03-22 13:55:00,17.39,17.45,17.39,17.44,50968.0,10.3964,10.4323,10.3964,10.4263,50968.0
2016-03-22 14:00:00,17.44,17.52,17.44,17.51,68470.0,10.4263,10.4742,10.4263,10.4682,68470.0
2016-03-22 14:05:00,17.52,17.57,17.51,17.56,29187.0,10.4742,10.504,10.4682,10.4981,29187.0
2016-03-22 14:10:00,17.56,17.67,17.55,17.59,97426.0,10.4981,10.5638,10.4921,10.516,97426.0
2016-03-22 14:15:00,17.59,17.62,17.5,17.62,87744.0,10.516,10.5339,10.4622,10.5339,87744.0
2016-03-22 14:20:00,17.62,17.66,17.58,17.6,49023.0,10.5339,10.5579,10.51,10.522,49023.0
2016-03-22 14:25:00,17.6,17.69,17.58,17.66,78460.0,10.522,10.5758,10.51,10.5579,78460.0
2016-03-22 14:30:00,17.67,17.67,17.62,17.65,31094.0,10.5638,10.5638,10.5339,10.5519,31094.0
2016-03-22 14:35:00,17.65,17.67,17.62,17.63,101829.0,10.5519,10.5638,10.5339,10.5399,101829.0
2016-03-22 14:40:00,17.63,17.64,17.56,17.6,59106.0,10.5399,10.5459,10.4981,10.522,59106.0
2016-03-22 14:45:00,17.6,17.65,17.58,17.65,45561.0,10.522,10.5519,10.51,10.5519,45561.0
2016-03-22 14:50:00,17.65,17.71,17.62,17.71,101895.0,10.5519,10.5877,10.5339,10.5877,101895.0
2016-03-22 14:55:00,17.71,17.71,17.63,17.64,77562.0,10.5877,10.5877,10.5399,10.5459,77562.0
2016-03-22 15:00:00,17.64,17.68,17.61,17.66,40501.0,10.5459,10.5698,10.528,10.5579,40501.0
2016-03-22 15:05:00,17.66,17.7,17.64,17.66,81341.0,10.5579,10.5818,10.5459,10.5579,81341.0
2016-03-22 15:10:00,17.66,17.66,17.6,17.6,78910.0,10.5579,10.5579,10.522,10.522,78910.0
2016-03-22 15:15:00,17.6,17.6,17.52,17.6,158966.0,10.522,10.522,10.4742,10.522,158966.0
2016-03-22 15:20:00,17.6,17.6,17.55,17.59,92677.0,10.522,10.522,10.4921,10.516,92677.0
2016-03-22 15:25:00,17.59,17.6,17.53,17.54,67671.0,10.516,10.522,10.4801,10.4861,67671.0
2016-03-22 15:30:00,17.54,17.62,17.54,17.6,112824.0,10.4861,10.5339,10.4861,10.522,112824.0
2016-03-22 15:35:00,17.62,17.66,17.61,17.61,143280.0,10.5339,10.5579,10.528,10.528,143280.0
2016-03-22 15:40:00,17.6,17.67,17.59,17.63,90746.0,10.522,10.5638,10.516,10.5399,90746.0
2016-03-22 15:45:00,17.63,17.65,17.59,17.59,89091.0,10.5399,10.5519,10.516,10.516,89091.0
2016-03-22 15:50:00,17.59,17.64,17.59,17.6,141280.0,10.516,10.5459,10.516,10.522,141280.0
2016-03-22 15:55:00,17.6,17.64,17.58,17.63,262697.0,10.522,10.5459,10.51,10.5399,262697.0
2016-03-23 09:30:00,17.74,17.86,17.53,17.72,112987.0,10.6057,10.6774,10.4801,10.5937,112987.0
2016-03-23 09:35:00,17.73,17.88,17.64,17.7,70209.0,10.5997,10.6894,10.5459,10.5818,70209.0
2016-03-23 09:40:00,17.7,17.7,17.47,17.48,60502.0,10.5818,10.5818,10.4443,10.4502,60502.0
2016-03-23 09:45:00,17.51,17.57,17.39,17.4,83780.0,10.4682,10.504,10.3964,10.4024,83780.0
2016-03-23 09:50:00,17.4,17.49,17.4,17.45,56188.0,10.4024,10.4562,10.4024,10.4323,56188.0
2016-03-23 09:55:00,17.44,17.55,17.4,17.46,140442.0,10.4263,10.4921,10.4024,10.4383,140442.0
2016-03-23 10:00:00,17.45,17.45,17.3,17.37,87903.0,10.4323,10.4323,10.3426,10.3845,87903.0
2016-03-23 10:05:00,17.36,17.38,17.29,17.31,61011.0,10.3785,10.3905,10.3367,10.3486,61011.0
2016-03-23 10:10:00,17.31,17.46,17.3,17.45,69328.0,10.3486,10.4383,10.3426,10.4323,69328.0
2016-03-23 10:15:00,17.44,17.44,17.27,17.35,50584.0,10.4263,10.4263,10.3247,10.3725,50584.0
2016-03-23 10:20:00,17.35,17.46,17.34,17.38,70947.0,10.3725,10.4383,10.3665,10.3905,70947.0
2016-03-23 10:25:00,17.37,17.39,17.33,17.37,30859.0,10.3845,10.3964,10.3606,10.3845,30859.0
2016-03-23 10:30:00,17.35,17.52,17.29,17.32,82127.0,10.3725,10.4742,10.3367,10.3546,82127.0
2016-03-23 10:35:00,17.32,17.34,17.23,17.26,55297.0,10.3546,10.3665,10.3008,10.3187,55297.0
2016-03-23 10:40:00,17.26,17.32,17.21,17.29,61385.0,10.3187,10.3546,10.2888,10.3367,61385.0
2016-03-23 10:45:00,17.29,17.42,17.28,17.39,68061.0,10.3367,10.4144,10.3307,10.3964,68061.0
2016-03-23 10:50:00,17.38,17.38,17.24,17.28,38959.0,10.3905,10.3905,10.3068,10.3307,38959.0
2016-03-23 10:55:00,17.28,17.29,17.14,17.19,59119.0,10.3307,10.3367,10.247,10.2769,59119.0
2016-03-23 11:00:00,17.18,17.19,17.11,17.16,65854.0,10.2709,10.2769,10.229,10.2589,65854.0
2016-03-23 11:05:00,17.16,17.22,17.11,17.21,50442.0,10.2589,10.2948,10.229,10.2888,50442.0
2016-03-23 11:10:00,17.21,17.21,17.12,17.16,65113.0,10.2888,10.2888,10.235,10.2589,65113.0
2016-03-23 11:15:00,17.15,17.19,17.1,17.1,78664.0,10.253,10.2769,10.2231,10.2231,78664.0
2016-03-23 11:20:00,17.09,17.13,17.07,17.07,60452.0,10.2171,10.241,10.2051,10.2051,60452.0
2016-03-23 11:25:00,17.07,17.13,17.06,17.07,61961.0,10.2051,10.241,10.1992,10.2051,61961.0
2016-03-23 11:30:00,17.07,17.08,17.01,17.04,50577.0,10.2051,10.2111,10.1693,10.1872,50577.0
2016-03-23 11:35:00,17.04,17.16,17.03,17.14,56810.0,10.1872,10.2589,10.1812,10.247,56810.0
2016-03-23 11:40:00,17.15,17.16,17.09,17.12,38234.0,10.253,10.2589,10.2171,10.235,38234.0
2016-03-23 11:45:00,17.13,17.26,17.12,17.25,57330.0,10.241,10.3187,10.235,10.3127,57330.0
2016-03-23 11:50:00,17.25,17.26,17.18,17.24,38011.0,10.3127,10.3187,10.2709,10.3068,38011.0
2016-03-23 11:55:00,17.24,17.29,17.23,17.29,34372.0,10.3068,10.3367,10.3008,10.3367,34372.0
2016-03-23 12:00:00,17.28,17.3,17.23,17.23,32563.0,10.3307,10.3426,10.3008,10.3008,32563.0
2016-03-23 12:05:00,17.24,17.24,17.19,17.23,45986.0,10.3068,10.3068,10.2769,10.3008,45986.0
2016-03-23 12:10:00,17.23,17.27,17.23,17.26,33114.0,10.3008,10.3247,10.3008,10.3187,33114.0
2016-03-23 12:15:00,17.26,17.32,17.24,17.31,21231.0,10.3187,10.3546,10.3068,10.3486,21231.0
2016-03-23 12:20:00,17.3,17.31,17.25,17.26,31911.0,10.3426,10.3486,10.3127,10.3187,31911.0
2016-03-23 12:25:00,17.26,17.28,17.23,17.28,26196.0,10.3187,10.3307,10.3008,10.3307,26196.0
2016-03-23 12:30:00,17.27,17.35,17.25,17.31,36163.0,10.3247,10.3725,10.3127,10.3486,36163.0
2016-03-23 12:35:00,17.3,17.3,17.25,17.25,24172.0,10.3426,10.3426,10.3127,10.3127,24172.0
2016-03-23 12:40:00,17.24,17.24,17.14,17.17,59673.0,10.3068,10.3068,10.247,10.2649,59673.0
2016-03-23 12:45:00,17.18,17.18,17.11,17.16,33050.0,10.2709,10.2709,10.229,10.2589,33050.0
2016-03-23 12:50:00,17.15,17.16,17.09,17.11,23328.0,10.253,10.2589,10.2171,10.229,23328.0
2016-03-23 12:55:00,17.11,17.12,17.06,17.11,27798.0,10.229,10.235,10.1992,10.229,27798.0
2016-03-23 13:00:00,17.11,17.11,17.05,17.08,35163.0,10.229,10.229,10.1932,10.2111,35163.0
2016-03-23 13:05:00,17.07,17.07,17.02,17.04,22734.0,10.2051,10.2051,10.1752,10.1872,22734.0
2016-03-23 13:10:00,17.05,17.1,17.05,17.08,26939.0,10.1932,10.2231,10.1932,10.2111,26939.0
2016-03-23 13:15:00,17.07,17.07,17.02,17.03,34947.0,10.2051,10.2051,10.1752,10.1812,34947.0
2016-03-23 13:20:00,17.03,17.03,16.94,16.94,88661.0,10.1812,10.1812,10.1274,10.1274,88661.0
2016-03-23 13:25:00,16.95,16.97,16.89,16.95,48707.0,10.1334,10.1453,10.0975,10.1334,48707.0
2016-03-23 13:30:00,16.95,16.97,16.93,16.96,56885.0,10.1334,10.1453,10.1214,10.1394,56885.0
2016-03-23 13:35:00,16.96,17.03,16.96,17.0,68346.0,10.1394,10.1812,10.1394,10.1633,68346.0
2016-03-23 13:40:00,17.0,17.0,16.95,16.95,216651.0,10.1633,10.1633,10.1334,10.1334,216651.0
2016-03-23 13:45:00,16.94,16.96,16.84,16.85,130501.0,10.1274,10.1394,10.0676,10.0736,130501.0
2016-03-23 13:50:00,16.85,16.85,16.76,16.76,111892.0,10.0736,10.0736,10.0198,10.0198,111892.0
2016-03-23 13:55:00,16.76,16.78,16.73,16.74,82069.0,10.0198,10.0318,10.0019,10.0078,82069.0
2016-03-23 14:00:00,16.74,16.75,16.61,16.63,135634.0,10.0078,10.0138,9.9301,9.9421,135634.0
2016-03-23 14:05:00,16.64,16.65,16.6,16.62,74025.0,9.9481,9.954,9.9241,9.9361,74025.0
2016-03-23 14:10:00,16.6,16.61,16.39,16.41,271871.0,9.9241,9.9301,9.7986,9.8106,271871.0
2016-03-23 14:15:00,16.4,16.44,16.33,16.35,192329.0,9.8046,9.8285,9.7627,9.7747,192329.0
2016-03-23 14:20:00,16.35,16.42,16.33,16.38,113934.0,9.7747,9.8165,9.7627,9.7926,113934.0
2016-03-23 14:25:00,16.39,16.41,16.26,16.34,259854.0,9.7986,9.8106,9.7209,9.7687,259854.0
2016-03-23 14:30:00,16.33,16.36,16.17,16.33,380993.0,9.7627,9.7807,9.6671,9.7627,380993.0
2016-03-23 14:35:00,16.33,16.41,16.26,16.27,120927.0,9.7627,9.8106,9.7209,9.7269,120927.0
2016-03-23 14:40:00,16.27,16.28,15.95,16.0,354074.0,9.7269,9.7328,9.5355,9.5654,354074.0
2016-03-23 14:45:00,15.99,16.13,15.96,16.1,317536.0,9.5595,9.6432,9.5415,9.6252,317536.0
2016-03-23 14:50:00,16.1,16.22,16.1,16.19,116452.0,9.6252,9.697,9.6252,9.679,116452.0
2016-03-23 14:55:00,16.19,16.24,16.15,16.21,157516.0,9.679,9.7089,9.6551,9.691,157516.0
2016-03-23 15:00:00,16.22,16.23,16.16,16.16,186253.0,9.697,9.7029,9.6611,9.6611,186253.0
2016-03-23 15:05:00,16.16,16.19,16.13,16.14,152103.0,9.6611,9.679,9.6432,9.6491,152103.0
2016-03-23 15:10:00,16.14,16.19,16.12,16.15,121771.0,9.6491,9.679,9.6372,9.6551,121771.0
2016-03-23 15:15:00,16.15,16.19,16.12,16.12,66880.0,9.6551,9.679,9.6372,9.6372,66880.0
2016-03-23 15:20:00,16.13,16.18,16.11,16.12,90668.0,9.6432,9.6731,9.6312,9.6372,90668.0
2016-03-23 15:25:00,16.11,16.16,16.11,16.13,108386.0,9.6312,9.6611,9.6312,9.6432,108386.0
2016-03-23 15:30:00,16.14,16.16,16.12,16.14,97841.0,9.6491,9.6611,9.6372,9.6491,97841.0
2016-03-23 15:35:00,16.14,16.15,16.11,16.13,95407.0,9.6491,9.6551,9.6312,9.6432,95407.0
2016-03-23 15:40:00,16.12,16.14,16.1,16.14,110229.0,9.6372,9.6491,9.6252,9.6491,110229.0
2016-03-23 15:45:00,16.13,16.14,16.1,16.11,137094.0,9.6432,9.6491,9.6252,9.6312,137094.0
2016-03-23 15:50:00,16.11,16.4,16.11,16.32,658459.0,9.6312,9.8046,9.6312,9.7567,658459.0
2016-03-23 15:55:00,16.31,16.33,16.25,16.27,705876.0,9.7508,9.7627,9.7149,9.7269,705876.0
2016-03-24 09:30:00,15.79,15.8,15.33,15.51,485421.0,9.4399,9.4459,9.1649,9.2725,485421.0
2016-03-24 09:35:00,15.51,15.51,15.26,15.27,682733.0,9.2725,9.2725,9.123,9.129,682733.0
2016-03-24 09:40:00,15.26,15.33,15.02,15.03,514798.0,9.123,9.1649,8.9796,8.9855,514798.0
2016-03-24 09:45:00,15.03,15.3,14.85,15.16,688197.0,8.9855,9.147,8.8779,9.0633,688197.0
2016-03-24 09:50:00,15.17,15.21,14.99,15.12,453477.0,9.0692,9.0931,8.9616,9.0393,453477.0
2016-03-24 09:55:00,15.11,15.45,15.04,15.44,528022.0,9.0334,9.2366,8.9915,9.2307,528022.0
2016-03-24 10:00:00,15.44,15.65,15.44,15.5,254717.0,9.2307,9.3562,9.2307,9.2665,254717.0
2016-03-24 10:05:00,15.51,15.52,15.35,15.4,154286.0,9.2725,9.2785,9.1768,9.2067,154286.0
2016-03-24 10:10:00,15.39,15.4,15.11,15.12,256096.0,9.2008,9.2067,9.0334,9.0393,256096.0
2016-03-24 10:15:00,15.12,15.12,15.03,15.08,244053.0,9.0393,9.0393,8.9855,9.0154,244053.0
2016-03-24 10:20:00,15.08,15.28,15.07,15.23,201502.0,9.0154,9.135,9.0094,9.1051,201502.0
2016-03-24 10:25:00,15.24,15.3,15.2,15.21,158337.0,9.1111,9.147,9.0872,9.0931,158337.0
2016-03-24 10:30:00,15.21,15.26,15.02,15.08,210238.0,9.0931,9.123,8.9796,9.0154,210238.0
2016-03-24 10:35:00,15.09,15.15,15.07,15.11,144447.0,9.0214,9.0573,9.0094,9.0334,144447.0
2016-03-24 10:40:00,15.12,15.26,15.09,15.21,137925.0,9.0393,9.123,9.0214,9.0931,137925.0
2016-03-24 10:45:00,15.22,15.25,15.12,15.17,165838.0,9.0991,9.1171,9.0393,9.0692,165838.0
2016-03-24 10:50:00,15.17,15.18,15.03,15.05,270110.0,9.0692,9.0752,8.9855,8.9975,270110.0
2016-03-24 10:55:00,15.04,15.16,14.95,15.1,290833.0,8.9915,9.0633,8.9377,9.0274,290833.0
2016-03-24 11:00:00,15.09,15.3,15.08,15.21,380073.0,9.0214,9.147,9.0154,9.0931,380073.0
2016-03-24 11:05:00,15.21,15.26,15.21,15.24,90529.0,9.0931,9.123,9.0931,9.1111,90529.0
2016-03-24 11:10:00,15.24,15.27,15.1,15.1,138597.0,9.1111,9.129,9.0274,9.0274,138597.0
2016-03-24 11:15:00,15.1,15.13,15.02,15.12,137092.0,9.0274,9.0453,8.9796,9.0393,137092.0
2016-03-24 11:20:00,15.11,15.11,14.96,15.03,161368.0,9.0334,9.0334,8.9437,8.9855,161368.0
2016-03-24 11:25:00,15.02,15.03,14.92,14.99,108087.0,8.9796,8.9855,8.9198,8.9616,108087.0
2016-03-24 11:30:00,14.99,15.07,14.96,15.01,94582.0,8.9616,9.0094,8.9437,8.9736,94582.0
2016-03-24 11:35:00,15.0,15.05,15.0,15.04,145379.0,8.9676,8.9975,8.9676,8.9915,145379.0
2016-03-24 11:40:00,15.04,15.15,15.03,15.15,154094.0,8.9915,9.0573,8.9855,9.0573,154094.0
2016-03-24 11:45:00,15.14,15.21,15.07,15.2,108630.0,9.0513,9.0931,9.0094,9.0872,108630.0
2016-03-24 11:50:00,15.2,15.27,15.18,15.24,201030.0,9.0872,9.129,9.0752,9.1111,201030.0
2016-03-24 11:55:00,15.25,15.36,15.22,15.34,146158.0,9.1171,9.1828,9.0991,9.1709,146158.0
2016-03-24 12:00:00,15.34,15.41,15.3,15.4,152430.0,9.1709,9.2127,9.147,9.2067,152430.0
2016-03-24 12:05:00,15.4,15.5,15.36,15.49,108478.0,9.2067,9.2665,9.1828,9.2605,108478.0
2016-03-24 12:10:00,15.48,15.52,15.42,15.46,162792.0,9.2546,9.2785,9.2187,9.2426,162792.0
2016-03-24 12:15:00,15.46,15.47,15.29,15.32,121364.0,9.2426,9.2486,9.141,9.1589,121364.0
2016-03-24 12:20:00,15.32,15.38,15.29,15.29,80704.0,9.1589,9.1948,9.141,9.141,80704.0
2016-03-24 12:25:00,15.3,15.43,15.28,15.42,90247.0,9.147,9.2247,9.135,9.2187,90247.0
2016-03-24 12:30:00,15.41,15.49,15.38,15.46,35892.0,9.2127,9.2605,9.1948,9.2426,35892.0
2016-03-24 12:35:00,15.47,15.5,15.43,15.43,46365.0,9.2486,9.2665,9.2247,9.2247,46365.0
2016-03-24 12:40:00,15.43,15.46,15.4,15.44,62782.0,9.2247,9.2426,9.2067,9.2307,62782.0
2016-03-24 12:45:00,15.45,15.57,15.43,15.57,76845.0,9.2366,9.3084,9.2247,9.3084,76845.0
2016-03-24 12:50:00,15.57,15.61,15.53,15.57,68749.0,9.3084,9.3323,9.2845,9.3084,68749.0
2016-03-24 12:55:00,15.57,15.58,15.54,15.55,34100.0,9.3084,9.3143,9.2904,9.2964,34100.0
2016-03-24 13:00:00,15.54,15.59,15.51,15.58,39972.0,9.2904,9.3203,9.2725,9.3143,39972.0
2016-03-24 13:05:00,15.59,15.64,15.58,15.59,67308.0,9.3203,9.3502,9.3143,9.3203,67308.0
2016-03-24 13:10:00,15.59,15.69,15.57,15.64,104041.0,9.3203,9.3801,9.3084,9.3502,104041.0
2016-03-24 13:15:00,15.63,15.67,15.63,15.67,86087.0,9.3442,9.3682,9.3442,9.3682,86087.0
2016-03-24 13:20:00,15.67,15.71,15.65,15.65,70246.0,9.3682,9.3921,9.3562,9.3562,70246.0
2016-03-24 13:25:00,15.66,15.66,15.59,15.65,169187.0,9.3622,9.3622,9.3203,9.3562,169187.0
2016-03-24 13:30:00,15.65,15.68,15.54,15.55,113968.0,9.3562,9.3741,9.2904,9.2964,113968.0
2016-03-24 13:35:00,15.54,15.56,15.45,15.46,144922.0,9.2904,9.3024,9.2366,9.2426,144922.0
2016-03-24 13:40:00,15.46,15.49,15.4,15.42,69338.0,9.2426,9.2605,9.2067,9.2187,69338.0
2016-03-24 13:45:00,15.41,15.46,15.41,15.43,80608.0,9.2127,9.2426,9.2127,9.2247,80608.0
2016-03-24 13:50:00,15.42,15.47,15.41,15.45,134038.0,9.2187,9.2486,9.2127,9.2366,134038.0
2016-03-24 13:55:00,15.45,15.49,15.42,15.43,65705.0,9.2366,9.2605,9.2187,9.2247,65705.0
2016-03-24 14:00:00,15.43,15.45,15.29,15.33,122936.0,9.2247,9.2366,9.141,9.1649,122936.0
2016-03-24 14:05:00,15.32,15.33,15.25,15.26,142449.0,9.1589,9.1649,9.1171,9.123,142449.0
2016-03-24 14:10:00,15.25,15.35,15.25,15.35,84734.0,9.1171,9.1768,9.1171,9.1768,84734.0
2016-03-24 14:15:00,15.34,15.37,15.26,15.29,161107.0,9.1709,9.1888,9.123,9.141,161107.0
2016-03-24 14:20:00,15.29,15.34,15.28,15.31,80505.0,9.141,9.1709,9.135,9.1529,80505.0
2016-03-24 14:25:00,15.31,15.32,15.25,15.25,137501.0,9.1529,9.1589,9.1171,9.1171,137501.0
2016-03-24 14:30:00,15.25,15.31,15.21,15.29,113116.0,9.1171,9.1529,9.0931,9.141,113116.0
2016-03-24 14:35:00,15.28,15.37,15.24,15.32,161510.0,9.135,9.1888,9.1111,9.1589,161510.0
2016-03-24 14:40:00,15.32,15.36,15.28,15.36,108036.0,9.1589,9.1828,9.135,9.1828,108036.0
2016-03-24 14:45:00,15.35,15.35,15.29,15.29,76863.0,9.1768,9.1768,9.141,9.141,76863.0
2016-03-24 14:50:00,15.29,15.31,15.21,15.21,108306.0,9.141,9.1529,9.0931,9.0931,108306.0
2016-03-24 14:55:00,15.21,15.21,15.11,15.19,156843.0,9.0931,9.0931,9.0334,9.0812,156843.0
2016-03-24 15:00:00,15.19,15.29,15.18,15.29,132890.0,9.0812,9.141,9.0752,9.141,132890.0
2016-03-24 15:05:00,15.28,15.34,15.27,15.33,98726.0,9.135,9.1709,9.129,9.1649,98726.0
2016-03-24 15:10:00,15.33,15.37,15.32,15.33,170198.0,9.1649,9.1888,9.1589,9.1649,170198.0
2016-03-24 15:15:00,15.34,15.37,15.32,15.36,212701.0,9.1709,9.1888,9.1589,9.1828,212701.0
2016-03-24 15:20:00,15.35,15.39,15.35,15.36,65636.0,9.1768,9.2008,9.1768,9.1828,65636.0
2016-03-24 15:25:00,15.36,15.4,15.35,15.38,107421.0,9.1828,9.2067,9.1768,9.1948,107421.0
2016-03-24 15:30:00,15.37,15.4,15.36,15.4,102296.0,9.1888,9.2067,9.1828,9.2067,102296.0
2016-03-24 15:35:00,15.4,15.43,15.35,15.37,162906.0,9.2067,9.2247,9.1768,9.1888,162906.0
2016-03-24 15:40:00,15.38,15.41,15.34,15.35,120701.0,9.1948,9.2127,9.1709,9.1768,120701.0
2016-03-24 15:45:00,15.35,15.39,15.29,15.31,172271.0,9.1768,9.2008,9.141,9.1529,172271.0
2016-03-24 15:50:00,15.31,15.37,15.3,15.37,285657.0,9.1529,9.1888,9.147,9.1888,285657.0
2016-03-24 15:55:00,15.37,15.37,15.29,15.36,868694.0,9.1888,9.1888,9.141,9.1828,868694.0
2016-03-28 09:30:00,15.77,15.88,15.53,15.53,224116.0,9.4279,9.4937,9.2845,9.2845,224116.0
2016-03-28 09:35:00,15.53,15.56,15.37,15.43,109884.0,9.2845,9.3024,9.1888,9.2247,109884.0
2016-03-28 09:40:00,15.41,15.55,15.29,15.54,94555.0,9.2127,9.2964,9.141,9.2904,94555.0
2016-03-28 09:45:00,15.55,15.58,15.42,15.5,127552.0,9.2964,9.3143,9.2187,9.2665,127552.0
2016-03-28 09:50:00,15.5,15.57,15.46,15.5,458417.0,9.2665,9.3084,9.2426,9.2665,458417.0
2016-03-28 09:55:00,15.5,15.55,15.47,15.52,114248.0,9.2665,9.2964,9.2486,9.2785,114248.0
2016-03-28 10:00:00,15.52,15.53,15.38,15.39,125120.0,9.2785,9.2845,9.1948,9.2008,125120.0
2016-03-28 10:05:00,15.4,15.43,15.37,15.37,153669.0,9.2067,9.2247,9.1888,9.1888,153669.0
2016-03-28 10:10:00,15.37,15.58,15.37,15.57,204106.0,9.1888,9.3143,9.1888,9.3084,204106.0
2016-03-28 10:15:00,15.57,15.57,15.45,15.46,139101.0,9.3084,9.3084,9.2366,9.2426,139101.0
2016-03-28 10:20:00,15.47,15.48,15.4,15.42,190346.0,9.2486,9.2546,9.2067,9.2187,190346.0
2016-03-28 10:25:00,15.41,15.46,15.36,15.44,132520.0,9.2127,9.2426,9.1828,9.2307,132520.0
2016-03-28 10:30:00,15.43,15.44,15.35,15.41,113024.0,9.2247,9.2307,9.1768,9.2127,113024.0
2016-03-28 10:35:00,15.41,15.44,15.34,15.4,138783.0,9.2127,9.2307,9.1709,9.2067,138783.0
2016-03-28 10:40:00,15.39,15.39,15.33,15.34,132375.0,9.2008,9.2008,9.1649,9.1709,132375.0
2016-03-28 10:45:00,15.34,15.36,15.31,15.34,202254.0,9.1709,9.1828,9.1529,9.1709,202254.0
2016-03-28 10:50:00,15.34,15.4,15.31,15.35,206002.0,9.1709,9.2067,9.1529,9.1768,206002.0
2016-03-28 10:55:00,15.35,15.35,15.3,15.31,71666.0,9.1768,9.1768,9.147,9.1529,71666.0
2016-03-28 11:00:00,15.32,15.36,15.21,15.23,98697.0,9.1589,9.1828,9.0931,9.1051,98697.0
2016-03-28 11:05:00,15.22,15.29,15.2,15.26,127571.0,9.0991,9.141,9.0872,9.123,127571.0
2016-03-28 11:10:00,15.26,15.33,15.24,15.25,85443.0,9.123,9.1649,9.1111,9.1171,85443.0
2016-03-28 11:15:00,15.25,15.27,15.22,15.22,111246.0,9.1171,9.129,9.0991,9.0991,111246.0
2016-03-28 11:20:00,15.22,15.25,15.21,15.25,134860.0,9.0991,9.1171,9.0931,9.1171,134860.0
2016-03-28 11:25:00,15.24,15.26,15.22,15.25,58470.0,9.1111,9.123,9.0991,9.1171,58470.0
2016-03-28 11:30:00,15.25,15.3,15.23,15.23,111031.0,9.1171,9.147,9.1051,9.1051,111031.0
2016-03-28 11:35:00,15.23,15.3,15.2,15.28,84742.0,9.1051,9.147,9.0872,9.135,84742.0
2016-03-28 11:40:00,15.28,15.3,15.27,15.29,41430.0,9.135,9.147,9.129,9.141,41430.0
2016-03-28 11:45:00,15.29,15.3,15.27,15.28,49059.0,9.141,9.147,9.129,9.135,49059.0
2016-03-28 11:50:00,15.28,15.28,15.24,15.26,39839.0,9.135,9.135,9.1111,9.123,39839.0
2016-03-28 11:55:00,15.26,15.3,15.24,15.29,125361.0,9.123,9.147,9.1111,9.141,125361.0
2016-03-28 12:00:00,15.28,15.29,15.24,15.29,70211.0,9.135,9.141,9.1111,9.141,70211.0
2016-03-28 12:05:00,15.29,15.3,15.24,15.26,41131.0,9.141,9.147,9.1111,9.123,41131.0
2016-03-28 12:10:00,15.25,15.3,15.25,15.3,49505.0,9.1171,9.147,9.1171,9.147,49505.0
2016-03-28 12:15:00,15.29,15.3,15.27,15.29,66014.0,9.141,9.147,9.129,9.141,66014.0
2016-03-28 12:20:00,15.29,15.3,15.28,15.29,95535.0,9.141,9.147,9.135,9.141,95535.0
2016-03-28 12:25:00,15.29,15.29,15.26,15.29,17581.0,9.141,9.141,9.123,9.141,17581.0
2016-03-28 12:30:00,15.29,15.31,15.24,15.28,175101.0,9.141,9.1529,9.1111,9.135,175101.0
2016-03-28 12:35:00,15.28,15.3,15.25,15.26,55716.0,9.135,9.147,9.1171,9.123,55716.0
2016-03-28 12:40:00,15.26,15.28,15.2,15.2,50103.0,9.123,9.135,9.0872,9.0872,50103.0
2016-03-28 12:45:00,15.21,15.24,15.2,15.23,79025.0,9.0931,9.1111,9.0872,9.1051,79025.0
2016-03-28 12:50:00,15.22,15.28,15.21,15.28,25294.0,9.0991,9.135,9.0931,9.135,25294.0
2016-03-28 12:55:00,15.28,15.37,15.27,15.35,302232.0,9.135,9.1888,9.129,9.1768,302232.0
2016-03-28 13:00:00,15.35,15.41,15.34,15.4,179699.0,9.1768,9.2127,9.1709,9.2067,179699.0
2016-03-28 13:05:00,15.4,15.41,15.39,15.4,44487.0,9.2067,9.2127,9.2008,9.2067,44487.0
2016-03-28 13:10:00,15.4,15.4,15.35,15.38,49650.0,9.2067,9.2067,9.1768,9.1948,49650.0
2016-03-28 13:15:00,15.38,15.39,15.35,15.39,45234.0,9.1948,9.2008,9.1768,9.2008,45234.0
2016-03-28 13:20:00,15.38,15.4,15.37,15.38,40654.0,9.1948,9.2067,9.1888,9.1948,40654.0
2016-03-28 13:25:00,15.38,15.4,15.37,15.4,30884.0,9.1948,9.2067,9.1888,9.2067,30884.0
2016-03-28 13:30:00,15.4,15.45,15.39,15.45,35251.0,9.2067,9.2366,9.2008,9.2366,35251.0
2016-03-28 13:35:00,15.45,15.45,15.4,15.45,33472.0,9.2366,9.2366,9.2067,9.2366,33472.0
2016-03-28 13:40:00,15.45,15.45,15.42,15.44,26228.0,9.2366,9.2366,9.2187,9.2307,26228.0
2016-03-28 13:45:00,15.44,15.45,15.43,15.43,30951.0,9.2307,9.2366,9.2247,9.2247,30951.0
2016-03-28 13:50:00,15.44,15.45,15.42,15.45,42249.0,9.2307,9.2366,9.2187,9.2366,42249.0
2016-03-28 13:55:00,15.45,15.45,15.4,15.42,40521.0,9.2366,9.2366,9.2067,9.2187,40521.0
2016-03-28 14:00:00,15.43,15.44,15.41,15.44,15440.0,9.2247,9.2307,9.2127,9.2307,15440.0
2016-03-28 14:05:00,15.45,15.45,15.41,15.42,41136.0,9.2366,9.2366,9.2127,9.2187,41136.0
2016-03-28 14:10:00,15.42,15.42,15.37,15.4,22201.0,9.2187,9.2187,9.1888,9.2067,22201.0
2016-03-28 14:15:00,15.4,15.4,15.37,15.37,31697.0,9.2067,9.2067,9.1888,9.1888,31697.0
2016-03-28 14:20:00,15.36,15.38,15.34,15.38,32898.0,9.1828,9.1948,9.1709,9.1948,32898.0
2016-03-28 14:25:00,15.37,15.39,15.3,15.31,138765.0,9.1888,9.2008,9.147,9.1529,138765.0
2016-03-28 14:30:00,15.3,15.32,15.29,15.32,123178.0,9.147,9.1589,9.141,9.1589,123178.0
2016-03-28 14:35:00,15.31,15.33,15.3,15.32,21507.0,9.1529,9.1649,9.147,9.1589,21507.0
2016-03-28 14:40:00,15.33,15.33,15.29,15.3,62051.0,9.1649,9.1649,9.141,9.147,62051.0
2016-03-28 14:45:00,15.3,15.31,15.25,15.31,33029.0,9.147,9.1529,9.1171,9.1529,33029.0
2016-03-28 14:50:00,15.31,15.32,15.21,15.25,56526.0,9.1529,9.1589,9.0931,9.1171,56526.0
2016-03-28 14:55:00,15.24,15.26,15.21,15.26,62210.0,9.1111,9.123,9.0931,9.123,62210.0
2016-03-28 15:00:00,15.26,15.26,15.23,15.24,35698.0,9.123,9.123,9.1051,9.1111,35698.0
2016-03-28 15:05:00,15.24,15.24,15.18,15.21,167129.0,9.1111,9.1111,9.0752,9.0931,167129.0
2016-03-28 15:10:00,15.21,15.22,15.19,15.21,73818.0,9.0931,9.0991,9.0812,9.0931,73818.0
2016-03-28 15:15:00,15.21,15.22,15.17,15.18,53895.0,9.0931,9.0991,9.0692,9.0752,53895.0
2016-03-28 15:20:00,15.18,15.21,15.17,15.2,44195.0,9.0752,9.0931,9.0692,9.0872,44195.0
2016-03-28 15:25:00,15.2,15.2,15.16,15.19,64623.0,9.0872,9.0872,9.0633,9.0812,64623.0
2016-03-28 15:30:00,15.19,15.21,15.17,15.18,65734.0,9.0812,9.0931,9.0692,9.0752,65734.0
2016-03-28 15:35:00,15.19,15.2,15.15,15.16,102293.0,9.0812,9.0872,9.0573,9.0633,102293.0
2016-03-28 15:40:00,15.16,15.17,15.15,15.17,145824.0,9.0633,9.0692,9.0573,9.0692,145824.0
2016-03-28 15:45:00,15.16,15.17,15.11,15.11,140091.0,9.0633,9.0692,9.0334,9.0334,140091.0
2016-03-28 15:50:00,15.11,15.12,15.08,15.12,286945.0,9.0334,9.0393,9.0154,9.0393,286945.0
2016-03-28 15:55:00,15.12,15.15,15.1,15.15,400084.0,9.0393,9.0573,9.0274,9.0573,400084.0
2016-03-29 09:30:00,14.91,14.99,14.8,14.9,277948.0,8.9138,8.9616,8.848,8.9078,277948.0
2016-03-29 09:35:00,14.9,14.9,14.74,14.88,213279.0,8.9078,8.9078,8.8122,8.8959,213279.0
2016-03-29 09:40:00,14.87,14.91,14.79,14.9,103240.0,8.8899,8.9138,8.8421,8.9078,103240.0
2016-03-29 09:45:00,14.9,14.93,14.71,14.71,119875.0,8.9078,8.9258,8.7942,8.7942,119875.0
2016-03-29 09:50:00,14.73,14.76,14.65,14.75,151117.0,8.8062,8.8241,8.7584,8.8181,151117.0
2016-03-29 09:55:00,14.75,14.8,14.68,14.72,162213.0,8.8181,8.848,8.7763,8.8002,162213.0
2016-03-29 10:00:00,14.71,14.89,14.7,14.87,461903.0,8.7942,8.9018,8.7882,8.8899,461903.0
2016-03-29 10:05:00,14.87,14.97,14.87,14.94,67267.0,8.8899,8.9497,8.8899,8.9317,67267.0
2016-03-29 10:10:00,14.94,14.95,14.82,14.86,81191.0,8.9317,8.9377,8.86,8.8839,81191.0
2016-03-29 10:15:00,14.86,14.89,14.82,14.83,60417.0,8.8839,8.9018,8.86,8.866,60417.0
2016-03-29 10:20:00,14.84,14.85,14.76,14.76,35599.0,8.8719,8.8779,8.8241,8.8241,35599.0
2016-03-29 10:25:00,14.77,14.8,14.75,14.8,52830.0,8.8301,8.848,8.8181,8.848,52830.0
2016-03-29 10:30:00,14.8,14.85,14.76,14.76,82827.0,8.848,8.8779,8.8241,8.8241,82827.0
2016-03-29 10:35:00,14.77,14.79,14.75,14.79,39087.0,8.8301,8.8421,8.8181,8.8421,39087.0
2016-03-29 10:40:00,14.79,14.81,14.75,14.81,61861.0,8.8421,8.854,8.8181,8.854,61861.0
2016-03-29 10:45:00,14.81,14.92,14.81,14.9,28576.0,8.854,8.9198,8.854,8.9078,28576.0
2016-03-29 10:50:00,14.9,14.93,14.88,14.93,26655.0,8.9078,8.9258,8.8959,8.9258,26655.0
2016-03-29 10:55:00,14.93,14.94,14.87,14.91,80725.0,8.9258,8.9317,8.8899,8.9138,80725.0
2016-03-29 11:00:00,14.91,14.94,14.87,14.9,30278.0,8.9138,8.9317,8.8899,8.9078,30278.0
2016-03-29 11:05:00,14.89,14.9,14.87,14.9,60318.0,8.9018,8.9078,8.8899,8.9078,60318.0
2016-03-29 11:10:00,14.9,14.94,14.88,14.93,68912.0,8.9078,8.9317,8.8959,8.9258,68912.0
2016-03-29 11:15:00,14.93,15.0,14.92,15.0,78001.0,8.9258,8.9676,8.9198,8.9676,78001.0
2016-03-29 11:20:00,14.99,15.07,14.98,15.02,67182.0,8.9616,9.0094,8.9556,8.9796,67182.0
2016-03-29 11:25:00,15.03,15.04,15.0,15.02,35906.0,8.9855,8.9915,8.9676,8.9796,35906.0
2016-03-29 11:30:00,15.01,15.08,14.97,15.07,33672.0,8.9736,9.0154,8.9497,9.0094,33672.0
2016-03-29 11:35:00,15.07,15.17,15.06,15.13,65864.0,9.0094,9.0692,9.0035,9.0453,65864.0
2016-03-29 11:40:00,15.13,15.16,15.11,15.11,43731.0,9.0453,9.0633,9.0334,9.0334,43731.0
2016-03-29 11:45:00,15.11,15.12,15.08,15.1,79961.0,9.0334,9.0393,9.0154,9.0274,79961.0
2016-03-29 11:50:00,15.1,15.15,15.09,15.11,43612.0,9.0274,9.0573,9.0214,9.0334,43612.0
2016-03-29 11:55:00,15.1,15.11,15.08,15.08,14966.0,9.0274,9.0334,9.0154,9.0154,14966.0
2016-03-29 12:00:00,15.09,15.11,15.08,15.09,29518.0,9.0214,9.0334,9.0154,9.0214,29518.0
2016-03-29 12:05:00,15.09,15.1,15.07,15.08,29131.0,9.0214,9.0274,9.0094,9.0154,29131.0
2016-03-29 12:10:00,15.09,15.1,15.08,15.09,24366.0,9.0214,9.0274,9.0154,9.0214,24366.0
2016-03-29 12:15:00,15.09,15.11,15.08,15.1,37284.0,9.0214,9.0334,9.0154,9.0274,37284.0
2016-03-29 12:20:00,15.1,15.24,15.1,15.23,80193.0,9.0274,9.1111,9.0274,9.1051,80193.0
2016-03-29 12:25:00,15.23,15.31,15.21,15.27,63879.0,9.1051,9.1529,9.0931,9.129,63879.0
2016-03-29 12:30:00,15.28,15.3,15.23,15.24,45445.0,9.135,9.147,9.1051,9.1111,45445.0
2016-03-29 12:35:00,15.25,15.29,15.24,15.26,19025.0,9.1171,9.141,9.1111,9.123,19025.0
2016-03-29 12:40:00,15.27,15.29,15.25,15.26,57470.0,9.129,9.141,9.1171,9.123,57470.0
2016-03-29 12:45:00,15.25,15.27,15.24,15.26,33383.0,9.1171,9.129,9.1111,9.123,33383.0
2016-03-29 12:50:00,15.27,15.3,15.26,15.28,50417.0,9.129,9.147,9.123,9.135,50417.0
2016-03-29 12:55:00,15.27,15.29,15.21,15.22,20608.0,9.129,9.141,9.0931,9.0991,20608.0
2016-03-29 13:00:00,15.22,15.25,15.12,15.13,53519.0,9.0991,9.1171,9.0393,9.0453,53519.0
2016-03-29 13:05:00,15.13,15.14,15.08,15.1,64720.0,9.0453,9.0513,9.0154,9.0274,64720.0
2016-03-29 13:10:00,15.1,15.16,15.09,15.16,29201.0,9.0274,9.0633,9.0214,9.0633,29201.0
2016-03-29 13:15:00,15.16,15.17,15.13,15.13,21994.0,9.0633,9.0692,9.0453,9.0453,21994.0
2016-03-29 13:20:00,15.13,15.18,15.1,15.14,41763.0,9.0453,9.0752,9.0274,9.0513,41763.0
2016-03-29 13:25:00,15.14,15.18,15.11,15.14,42717.0,9.0513,9.0752,9.0334,9.0513,42717.0
2016-03-29 13:30:00,15.15,15.22,15.15,15.22,17408.0,9.0573,9.0991,9.0573,9.0991,17408.0
2016-03-29 13:35:00,15.22,15.26,15.22,15.26,21719.0,9.0991,9.123,9.0991,9.123,21719.0
2016-03-29 13:40:00,15.25,15.31,15.25,15.31,17072.0,9.1171,9.1529,9.1171,9.1529,17072.0
2016-03-29 13:45:00,15.31,15.38,15.3,15.38,34787.0,9.1529,9.1948,9.147,9.1948,34787.0
2016-03-29 13:50:00,15.38,15.42,15.38,15.42,60650.0,9.1948,9.2187,9.1948,9.2187,60650.0
2016-03-29 13:55:00,15.42,15.56,15.41,15.56,88204.0,9.2187,9.3024,9.2127,9.3024,88204.0
2016-03-29 14:00:00,15.56,15.59,15.52,15.59,51777.0,9.3024,9.3203,9.2785,9.3203,51777.0
2016-03-29 14:05:00,15.59,15.6,15.53,15.56,38496.0,9.3203,9.3263,9.2845,9.3024,38496.0
2016-03-29 14:10:00,15.56,15.64,15.56,15.61,33055.0,9.3024,9.3502,9.3024,9.3323,33055.0
2016-03-29 14:15:00,15.61,15.62,15.58,15.59,21006.0,9.3323,9.3383,9.3143,9.3203,21006.0
2016-03-29 14:20:00,15.59,15.61,15.56,15.57,41954.0,9.3203,9.3323,9.3024,9.3084,41954.0
2016-03-29 14:25:00,15.57,15.58,15.52,15.58,46512.0,9.3084,9.3143,9.2785,9.3143,46512.0
2016-03-29 14:30:00,15.59,15.63,15.57,15.62,68331.0,9.3203,9.3442,9.3084,9.3383,68331.0
2016-03-29 14:35:00,15.63,15.64,15.61,15.62,21704.0,9.3442,9.3502,9.3323,9.3383,21704.0
2016-03-29 14:40:00,15.61,15.65,15.61,15.65,24678.0,9.3323,9.3562,9.3323,9.3562,24678.0
2016-03-29 14:45:00,15.65,15.71,15.65,15.71,34399.0,9.3562,9.3921,9.3562,9.3921,34399.0
2016-03-29 14:50:00,15.71,15.79,15.7,15.73,64889.0,9.3921,9.4399,9.3861,9.404,64889.0
2016-03-29 14:55:00,15.72,15.72,15.64,15.69,33699.0,9.398,9.398,9.3502,9.3801,33699.0
2016-03-29 15:00:00,15.69,15.7,15.65,15.68,26504.0,9.3801,9.3861,9.3562,9.3741,26504.0
2016-03-29 15:05:00,15.67,15.68,15.61,15.63,24422.0,9.3682,9.3741,9.3323,9.3442,24422.0
2016-03-29 15:10:00,15.63,15.66,15.62,15.64,60667.0,9.3442,9.3622,9.3383,9.3502,60667.0
2016-03-29 15:15:00,15.64,15.69,15.63,15.65,63849.0,9.3502,9.3801,9.3442,9.3562,63849.0
2016-03-29 15:20:00,15.66,15.73,15.65,15.71,59901.0,9.3622,9.404,9.3562,9.3921,59901.0
2016-03-29 15:25:00,15.71,15.73,15.69,15.71,63373.0,9.3921,9.404,9.3801,9.3921,63373.0
2016-03-29 15:30:00,15.71,15.73,15.69,15.7,59277.0,9.3921,9.404,9.3801,9.3861,59277.0
2016-03-29 15:35:00,15.7,15.74,15.69,15.7,83297.0,9.3861,9.41,9.3801,9.3861,83297.0
2016-03-29 15:40:00,15.7,15.72,15.69,15.7,148801.0,9.3861,9.398,9.3801,9.3861,148801.0
2016-03-29 15:45:00,15.7,15.71,15.67,15.67,105250.0,9.3861,9.3921,9.3682,9.3682,105250.0
2016-03-29 15:50:00,15.67,15.77,15.67,15.72,269022.0,9.3682,9.4279,9.3682,9.398,269022.0
2016-03-29 15:55:00,15.72,15.75,15.69,15.71,522991.0,9.398,9.416,9.3801,9.3921,522991.0
2016-03-30 09:30:00,15.9,16.17,15.9,16.04,83656.0,9.5057,9.6671,9.5057,9.5894,83656.0
2016-03-30 09:35:00,16.07,16.22,16.02,16.2,61951.0,9.6073,9.697,9.5774,9.685,61951.0
2016-03-30 09:40:00,16.2,16.23,16.08,16.13,79781.0,9.685,9.7029,9.6133,9.6432,79781.0
2016-03-30 09:45:00,16.12,16.35,16.08,16.32,180248.0,9.6372,9.7747,9.6133,9.7567,180248.0
2016-03-30 09:50:00,16.33,16.37,16.27,16.28,76082.0,9.7627,9.7866,9.7269,9.7328,76082.0
2016-03-30 09:55:00,16.28,16.34,16.23,16.25,98888.0,9.7328,9.7687,9.7029,9.7149,98888.0
2016-03-30 10:00:00,16.27,16.37,16.19,16.2,109089.0,9.7269,9.7866,9.679,9.685,109089.0
2016-03-30 10:05:00,16.21,16.23,16.13,16.17,67015.0,9.691,9.7029,9.6432,9.6671,67015.0
2016-03-30 10:10:00,16.16,16.21,16.08,16.17,168198.0,9.6611,9.691,9.6133,9.6671,168198.0
2016-03-30 10:15:00,16.18,16.2,16.16,16.17,42788.0,9.6731,9.685,9.6611,9.6671,42788.0
2016-03-30 10:20:00,16.17,16.2,16.07,16.18,194359.0,9.6671,9.685,9.6073,9.6731,194359.0
2016-03-30 10:25:00,16.18,16.26,16.18,16.24,167611.0,9.6731,9.7209,9.6731,9.7089,167611.0
2016-03-30 10:30:00,16.25,16.44,16.25,16.42,214400.0,9.7149,9.8285,9.7149,9.8165,214400.0
2016-03-30 10:35:00,16.44,16.49,16.42,16.44,64505.0,9.8285,9.8584,9.8165,9.8285,64505.0
2016-03-30 10:40:00,16.45,16.49,16.39,16.39,58665.0,9.8345,9.8584,9.7986,9.7986,58665.0
2016-03-30 10:45:00,16.39,16.43,16.3,16.33,55630.0,9.7986,9.8225,9.7448,9.7627,55630.0
2016-03-30 10:50:00,16.33,16.34,16.28,16.3,107451.0,9.7627,9.7687,9.7328,9.7448,107451.0
2016-03-30 10:55:00,16.3,16.4,16.29,16.36,56453.0,9.7448,9.8046,9.7388,9.7807,56453.0
2016-03-30 11:00:00,16.35,16.37,16.32,16.36,52700.0,9.7747,9.7866,9.7567,9.7807,52700.0
2016-03-30 11:05:00,16.36,16.36,16.29,16.31,38947.0,9.7807,9.7807,9.7388,9.7508,38947.0
2016-03-30 11:10:00,16.31,16.34,16.23,16.24,38616.0,9.7508,9.7687,9.7029,9.7089,38616.0
2016-03-30 11:15:00,16.23,16.26,16.13,16.15,52350.0,9.7029,9.7209,9.6432,9.6551,52350.0
2016-03-30 11:20:00,16.14,16.17,16.01,16.04,88550.0,9.6491,9.6671,9.5714,9.5894,88550.0
2016-03-30 11:25:00,16.05,16.06,15.97,16.0,98156.0,9.5953,9.6013,9.5475,9.5654,98156.0
2016-03-30 11:30:00,16.0,16.05,15.99,16.04,21178.0,9.5654,9.5953,9.5595,9.5894,21178.0
2016-03-30 11:35:00,16.03,16.12,15.99,16.01,57897.0,9.5834,9.6372,9.5595,9.5714,57897.0
2016-03-30 11:40:00,16.01,16.03,15.97,16.03,47024.0,9.5714,9.5834,9.5475,9.5834,47024.0
2016-03-30 11:45:00,16.03,16.09,16.0,16.09,41947.0,9.5834,9.6192,9.5654,9.6192,41947.0
2016-03-30 11:50:00,16.08,16.1,16.03,16.04,40446.0,9.6133,9.6252,9.5834,9.5894,40446.0
2016-03-30 11:55:00,16.04,16.04,15.97,16.0,28524.0,9.5894,9.5894,9.5475,9.5654,28524.0
2016-03-30 12:00:00,16.01,16.08,15.98,16.05,78557.0,9.5714,9.6133,9.5535,9.5953,78557.0
2016-03-30 12:05:00,16.06,16.06,15.99,16.0,27843.0,9.6013,9.6013,9.5595,9.5654,27843.0
2016-03-30 12:10:00,16.0,16.08,15.99,16.08,42607.0,9.5654,9.6133,9.5595,9.6133,42607.0
2016-03-30 12:15:00,16.08,16.11,16.03,16.04,45870.0,9.6133,9.6312,9.5834,9.5894,45870.0
2016-03-30 12:20:00,16.03,16.03,15.98,16.0,89647.0,9.5834,9.5834,9.5535,9.5654,89647.0
2016-03-30 12:25:00,16.0,16.03,15.97,16.01,23880.0,9.5654,9.5834,9.5475,9.5714,23880.0
2016-03-30 12:30:00,16.02,16.08,16.02,16.02,38495.0,9.5774,9.6133,9.5774,9.5774,38495.0
2016-03-30 12:35:00,16.03,16.03,15.96,16.0,37493.0,9.5834,9.5834,9.5415,9.5654,37493.0
2016-03-30 12:40:00,15.99,16.0,15.95,15.97,19872.0,9.5595,9.5654,9.5355,9.5475,19872.0
2016-03-30 12:45:00,15.97,16.02,15.97,16.02,27284.0,9.5475,9.5774,9.5475,9.5774,27284.0
2016-03-30 12:50:00,16.02,16.04,15.95,15.96,40306.0,9.5774,9.5894,9.5355,9.5415,40306.0
2016-03-30 12:55:00,15.96,15.99,15.94,15.97,13226.0,9.5415,9.5595,9.5296,9.5475,13226.0
2016-03-30 13:00:00,15.97,15.99,15.88,15.88,35135.0,9.5475,9.5595,9.4937,9.4937,35135.0
2016-03-30 13:05:00,15.88,15.89,15.81,15.82,48280.0,9.4937,9.4997,9.4519,9.4578,48280.0
2016-03-30 13:10:00,15.83,15.85,15.77,15.84,80397.0,9.4638,9.4758,9.4279,9.4698,80397.0
2016-03-30 13:15:00,15.83,15.84,15.78,15.78,21785.0,9.4638,9.4698,9.4339,9.4339,21785.0
2016-03-30 13:20:00,15.79,15.8,15.73,15.79,54837.0,9.4399,9.4459,9.404,9.4399,54837.0
2016-03-30 13:25:00,15.79,15.8,15.77,15.79,19019.0,9.4399,9.4459,9.4279,9.4399,19019.0
2016-03-30 13:30:00,15.79,15.81,15.73,15.74,36468.0,9.4399,9.4519,9.404,9.41,36468.0
2016-03-30 13:35:00,15.74,15.75,15.73,15.74,26638.0,9.41,9.416,9.404,9.41,26638.0
2016-03-30 13:40:00,15.75,15.79,15.74,15.77,25527.0,9.416,9.4399,9.41,9.4279,25527.0
2016-03-30 13:45:00,15.78,15.85,15.76,15.85,66028.0,9.4339,9.4758,9.422,9.4758,66028.0
2016-03-30 13:50:00,15.85,15.85,15.76,15.78,38639.0,9.4758,9.4758,9.422,9.4339,38639.0
2016-03-30 13:55:00,15.78,15.79,15.75,15.76,18787.0,9.4339,9.4399,9.416,9.422,18787.0
2016-03-30 14:00:00,15.76,15.77,15.73,15.76,69970.0,9.422,9.4279,9.404,9.422,69970.0
2016-03-30 14:05:00,15.76,15.89,15.75,15.85,61759.0,9.422,9.4997,9.416,9.4758,61759.0
2016-03-30 14:10:00,15.85,15.87,15.84,15.85,28639.0,9.4758,9.4877,9.4698,9.4758,28639.0
2016-03-30 14:15:00,15.85,15.86,15.76,15.8,107302.0,9.4758,9.4817,9.422,9.4459,107302.0
2016-03-30 14:20:00,15.8,15.82,15.78,15.8,99275.0,9.4459,9.4578,9.4339,9.4459,99275.0
2016-03-30 14:25:00,15.8,15.88,15.8,15.88,83068.0,9.4459,9.4937,9.4459,9.4937,83068.0
2016-03-30 14:30:00,15.88,15.91,15.85,15.9,56434.0,9.4937,9.5116,9.4758,9.5057,56434.0
2016-03-30 14:35:00,15.9,15.9,15.87,15.9,51029.0,9.5057,9.5057,9.4877,9.5057,51029.0
2016-03-30 14:40:00,15.9,15.91,15.83,15.85,32891.0,9.5057,9.5116,9.4638,9.4758,32891.0
2016-03-30 14:45:00,15.85,15.86,15.82,15.83,60670.0,9.4758,9.4817,9.4578,9.4638,60670.0
2016-03-30 14:50:00,15.84,15.9,15.83,15.88,45970.0,9.4698,9.5057,9.4638,9.4937,45970.0
2016-03-30 14:55:00,15.89,15.91,15.83,15.84,30413.0,9.4997,9.5116,9.4638,9.4698,30413.0
2016-03-30 15:00:00,15.84,15.87,15.82,15.83,31794.0,9.4698,9.4877,9.4578,9.4638,31794.0
2016-03-30 15:05:00,15.82,15.86,15.81,15.81,34390.0,9.4578,9.4817,9.4519,9.4519,34390.0
2016-03-30 15:10:00,15.81,15.83,15.76,15.83,102821.0,9.4519,9.4638,9.422,9.4638,102821.0
2016-03-30 15:15:00,15.83,15.85,15.81,15.84,31412.0,9.4638,9.4758,9.4519,9.4698,31412.0
2016-03-30 15:20:00,15.84,15.86,15.83,15.85,35253.0,9.4698,9.4817,9.4638,9.4758,35253.0
2016-03-30 15:25:00,15.85,15.86,15.8,15.8,59710.0,9.4758,9.4817,9.4459,9.4459,59710.0
2016-03-30 15:30:00,15.81,15.83,15.73,15.77,209046.0,9.4519,9.4638,9.404,9.4279,209046.0
2016-03-30 15:35:00,15.76,15.79,15.73,15.77,129652.0,9.422,9.4399,9.404,9.4279,129652.0
2016-03-30 15:40:00,15.76,15.76,15.68,15.68,141922.0,9.422,9.422,9.3741,9.3741,141922.0
2016-03-30 15:45:00,15.69,15.74,15.68,15.74,263295.0,9.3801,9.41,9.3741,9.41,263295.0
2016-03-30 15:50:00,15.73,15.74,15.65,15.67,183400.0,9.404,9.41,9.3562,9.3682,183400.0
2016-03-30 15:55:00,15.67,15.72,15.65,15.66,415061.0,9.3682,9.398,9.3562,9.3622,415061.0
2016-03-31 09:30:00,15.69,15.89,15.52,15.72,150739.0,9.3801,9.4997,9.2785,9.398,150739.0
2016-03-31 09:35:00,15.72,15.77,15.67,15.67,34389.0,9.398,9.4279,9.3682,9.3682,34389.0
2016-03-31 09:40:00,15.66,15.69,15.56,15.66,18890.0,9.3622,9.3801,9.3024,9.3622,18890.0
2016-03-31 09:45:00,15.66,15.82,15.64,15.82,107826.0,9.3622,9.4578,9.3502,9.4578,107826.0
2016-03-31 09:50:00,15.82,15.86,15.62,15.64,95794.0,9.4578,9.4817,9.3383,9.3502,95794.0
2016-03-31 09:55:00,15.64,15.69,15.6,15.68,112713.0,9.3502,9.3801,9.3263,9.3741,112713.0
2016-03-31 10:00:00,15.68,15.77,15.66,15.75,77563.0,9.3741,9.4279,9.3622,9.416,77563.0
2016-03-31 10:05:00,15.75,15.77,15.61,15.63,43933.0,9.416,9.4279,9.3323,9.3442,43933.0
2016-03-31 10:10:00,15.63,15.74,15.56,15.72,62549.0,9.3442,9.41,9.3024,9.398,62549.0
2016-03-31 10:15:00,15.7,15.71,15.54,15.58,41756.0,9.3861,9.3921,9.2904,9.3143,41756.0
2016-03-31 10:20:00,15.59,15.71,15.59,15.62,27100.0,9.3203,9.3921,9.3203,9.3383,27100.0
2016-03-31 10:25:00,15.63,15.69,15.61,15.61,29969.0,9.3442,9.3801,9.3323,9.3323,29969.0
2016-03-31 10:30:00,15.62,15.62,15.53,15.54,54726.0,9.3383,9.3383,9.2845,9.2904,54726.0
2016-03-31 10:35:00,15.55,15.62,15.54,15.58,22932.0,9.2964,9.3383,9.2904,9.3143,22932.0
2016-03-31 10:40:00,15.58,15.6,15.52,15.53,54397.0,9.3143,9.3263,9.2785,9.2845,54397.0
2016-03-31 10:45:00,15.52,15.57,15.51,15.56,42744.0,9.2785,9.3084,9.2725,9.3024,42744.0
2016-03-31 10:50:00,15.56,15.58,15.51,15.54,30080.0,9.3024,9.3143,9.2725,9.2904,30080.0
2016-03-31 10:55:00,15.54,15.54,15.41,15.45,63317.0,9.2904,9.2904,9.2127,9.2366,63317.0
2016-03-31 11:00:00,15.45,15.49,15.41,15.47,25915.0,9.2366,9.2605,9.2127,9.2486,25915.0
2016-03-31 11:05:00,15.47,15.49,15.45,15.45,34050.0,9.2486,9.2605,9.2366,9.2366,34050.0
2016-03-31 11:10:00,15.45,15.57,15.45,15.57,58548.0,9.2366,9.3084,9.2366,9.3084,58548.0
2016-03-31 11:15:00,15.57,15.59,15.56,15.57,30549.0,9.3084,9.3203,9.3024,9.3084,30549.0
2016-03-31 11:20:00,15.57,15.62,15.56,15.62,40129.0,9.3084,9.3383,9.3024,9.3383,40129.0
2016-03-31 11:25:00,15.62,15.62,15.57,15.58,29712.0,9.3383,9.3383,9.3084,9.3143,29712.0
2016-03-31 11:30:00,15.58,15.61,15.56,15.57,13208.0,9.3143,9.3323,9.3024,9.3084,13208.0
2016-03-31 11:35:00,15.58,15.62,15.57,15.57,19681.0,9.3143,9.3383,9.3084,9.3084,19681.0
2016-03-31 11:40:00,15.56,15.56,15.5,15.52,27027.0,9.3024,9.3024,9.2665,9.2785,27027.0
2016-03-31 11:45:00,15.52,15.52,15.47,15.48,42179.0,9.2785,9.2785,9.2486,9.2546,42179.0
2016-03-31 11:50:00,15.48,15.49,15.46,15.47,33495.0,9.2546,9.2605,9.2426,9.2486,33495.0
2016-03-31 11:55:00,15.47,15.49,15.46,15.46,24469.0,9.2486,9.2605,9.2426,9.2426,24469.0
2016-03-31 12:00:00,15.47,15.54,15.46,15.53,42190.0,9.2486,9.2904,9.2426,9.2845,42190.0
2016-03-31 12:05:00,15.53,15.59,15.51,15.56,28144.0,9.2845,9.3203,9.2725,9.3024,28144.0
2016-03-31 12:10:00,15.55,15.61,15.55,15.61,40996.0,9.2964,9.3323,9.2964,9.3323,40996.0
2016-03-31 12:15:00,15.61,15.66,15.6,15.66,19932.0,9.3323,9.3622,9.3263,9.3622,19932.0
2016-03-31 12:20:00,15.66,15.66,15.62,15.66,28158.0,9.3622,9.3622,9.3383,9.3622,28158.0
2016-03-31 12:25:00,15.66,15.7,15.65,15.7,15375.0,9.3622,9.3861,9.3562,9.3861,15375.0
2016-03-31 12:30:00,15.7,15.72,15.64,15.64,62808.0,9.3861,9.398,9.3502,9.3502,62808.0
2016-03-31 12:35:00,15.64,15.65,15.57,15.64,34038.0,9.3502,9.3562,9.3084,9.3502,34038.0
2016-03-31 12:40:00,15.66,15.67,15.63,15.63,17494.0,9.3622,9.3682,9.3442,9.3442,17494.0
2016-03-31 12:45:00,15.63,15.69,15.63,15.69,36974.0,9.3442,9.3801,9.3442,9.3801,36974.0
2016-03-31 12:50:00,15.69,15.75,15.68,15.75,35215.0,9.3801,9.416,9.3741,9.416,35215.0
2016-03-31 12:55:00,15.74,15.74,15.64,15.64,21773.0,9.41,9.41,9.3502,9.3502,21773.0
2016-03-31 13:00:00,15.64,15.65,15.59,15.59,20039.0,9.3502,9.3562,9.3203,9.3203,20039.0
2016-03-31 13:05:00,15.6,15.68,15.6,15.66,18429.0,9.3263,9.3741,9.3263,9.3622,18429.0
2016-03-31 13:10:00,15.65,15.67,15.59,15.59,23376.0,9.3562,9.3682,9.3203,9.3203,23376.0
2016-03-31 13:15:00,15.6,15.66,15.6,15.63,40607.0,9.3263,9.3622,9.3263,9.3442,40607.0
2016-03-31 13:20:00,15.64,15.71,15.61,15.68,46733.0,9.3502,9.3921,9.3323,9.3741,46733.0
2016-03-31 13:25:00,15.67,15.68,15.63,15.68,19205.0,9.3682,9.3741,9.3442,9.3741,19205.0
2016-03-31 13:30:00,15.68,15.69,15.64,15.68,20903.0,9.3741,9.3801,9.3502,9.3741,20903.0
2016-03-31 13:35:00,15.68,15.75,15.68,15.7,23854.0,9.3741,9.416,9.3741,9.3861,23854.0
2016-03-31 13:40:00,15.7,15.72,15.69,15.69,18931.0,9.3861,9.398,9.3801,9.3801,18931.0
2016-03-31 13:45:00,15.69,15.71,15.68,15.69,24066.0,9.3801,9.3921,9.3741,9.3801,24066.0
2016-03-31 13:50:00,15.7,15.73,15.69,15.72,16844.0,9.3861,9.404,9.3801,9.398,16844.0
2016-03-31 13:55:00,15.71,15.72,15.64,15.69,34518.0,9.3921,9.398,9.3502,9.3801,34518.0
2016-03-31 14:00:00,15.68,15.71,15.68,15.69,29504.0,9.3741,9.3921,9.3741,9.3801,29504.0
2016-03-31 14:05:00,15.69,15.72,15.69,15.72,23745.0,9.3801,9.398,9.3801,9.398,23745.0
2016-03-31 14:10:00,15.72,15.74,15.7,15.74,24574.0,9.398,9.41,9.3861,9.41,24574.0
2016-03-31 14:15:00,15.74,15.78,15.74,15.75,34735.0,9.41,9.4339,9.41,9.416,34735.0
2016-03-31 14:20:00,15.75,15.75,15.7,15.7,39741.0,9.416,9.416,9.3861,9.3861,39741.0
2016-03-31 14:25:00,15.7,15.76,15.68,15.76,49421.0,9.3861,9.422,9.3741,9.422,49421.0
2016-03-31 14:30:00,15.76,15.84,15.76,15.81,28807.0,9.422,9.4698,9.422,9.4519,28807.0
2016-03-31 14:35:00,15.8,15.81,15.75,15.75,34218.0,9.4459,9.4519,9.416,9.416,34218.0
2016-03-31 14:40:00,15.76,15.79,15.75,15.79,24296.0,9.422,9.4399,9.416,9.4399,24296.0
2016-03-31 14:45:00,15.79,15.84,15.79,15.83,32676.0,9.4399,9.4698,9.4399,9.4638,32676.0
2016-03-31 14:50:00,15.83,15.96,15.83,15.96,106600.0,9.4638,9.5415,9.4638,9.5415,106600.0
2016-03-31 14:55:00,15.96,16.03,15.94,15.99,144957.0,9.5415,9.5834,9.5296,9.5595,144957.0
2016-03-31 15:00:00,16.0,16.01,15.95,15.98,57248.0,9.5654,9.5714,9.5355,9.5535,57248.0
2016-03-31 15:05:00,15.98,15.99,15.95,15.98,60278.0,9.5535,9.5595,9.5355,9.5535,60278.0
2016-03-31 15:10:00,15.98,16.01,15.97,15.99,71765.0,9.5535,9.5714,9.5475,9.5595,71765.0
2016-03-31 15:15:00,16.0,16.01,15.94,15.98,36754.0,9.5654,9.5714,9.5296,9.5535,36754.0
2016-03-31 15:20:00,15.97,15.99,15.94,15.98,48820.0,9.5475,9.5595,9.5296,9.5535,48820.0
2016-03-31 15:25:00,15.97,15.98,15.93,15.96,62510.0,9.5475,9.5535,9.5236,9.5415,62510.0
2016-03-31 15:30:00,15.96,15.97,15.91,15.91,101640.0,9.5415,9.5475,9.5116,9.5116,101640.0
2016-03-31 15:35:00,15.92,15.98,15.91,15.97,112596.0,9.5176,9.5535,9.5116,9.5475,112596.0
2016-03-31 15:40:00,15.96,15.98,15.92,15.97,107057.0,9.5415,9.5535,9.5176,9.5475,107057.0
2016-03-31 15:45:00,15.97,16.01,15.97,16.0,138356.0,9.5475,9.5714,9.5475,9.5654,138356.0
2016-03-31 15:50:00,16.01,16.02,15.98,16.01,214743.0,9.5714,9.5774,9.5535,9.5714,214743.0
2016-03-31 15:55:00,16.01,16.12,16.0,16.06,797147.0,9.5714,9.6372,9.5654,9.6013,797147.0
2016-04-01 09:30:00,15.7,15.72,15.55,15.58,119823.0,9.3861,9.398,9.2964,9.3143,119823.0
2016-04-01 09:35:00,15.57,15.64,15.47,15.49,49967.0,9.3084,9.3502,9.2486,9.2605,49967.0
2016-04-01 09:40:00,15.49,15.56,15.45,15.51,59746.0,9.2605,9.3024,9.2366,9.2725,59746.0
2016-04-01 09:45:00,15.51,15.57,15.46,15.56,218538.0,9.2725,9.3084,9.2426,9.3024,218538.0
2016-04-01 09:50:00,15.57,15.68,15.54,15.56,277484.0,9.3084,9.3741,9.2904,9.3024,277484.0
2016-04-01 09:55:00,15.56,15.59,15.47,15.56,160657.0,9.3024,9.3203,9.2486,9.3024,160657.0
2016-04-01 10:00:00,15.55,15.55,15.48,15.52,136469.0,9.2964,9.2964,9.2546,9.2785,136469.0
2016-04-01 10:05:00,15.51,15.62,15.41,15.41,119219.0,9.2725,9.3383,9.2127,9.2127,119219.0
2016-04-01 10:10:00,15.41,15.53,15.4,15.48,127551.0,9.2127,9.2845,9.2067,9.2546,127551.0
2016-04-01 10:15:00,15.49,15.53,15.43,15.45,78527.0,9.2605,9.2845,9.2247,9.2366,78527.0
2016-04-01 10:20:00,15.46,15.5,15.44,15.47,59688.0,9.2426,9.2665,9.2307,9.2486,59688.0
2016-04-01 10:25:00,15.48,15.56,15.47,15.54,143075.0,9.2546,9.3024,9.2486,9.2904,143075.0
2016-04-01 10:30:00,15.55,15.58,15.52,15.56,88801.0,9.2964,9.3143,9.2785,9.3024,88801.0
2016-04-01 10:35:00,15.56,15.68,15.56,15.64,60051.0,9.3024,9.3741,9.3024,9.3502,60051.0
2016-04-01 10:40:00,15.65,15.77,15.65,15.75,60234.0,9.3562,9.4279,9.3562,9.416,60234.0
2016-04-01 10:45:00,15.74,15.82,15.74,15.81,73248.0,9.41,9.4578,9.41,9.4519,73248.0
2016-04-01 10:50:00,15.81,15.82,15.77,15.78,41658.0,9.4519,9.4578,9.4279,9.4339,41658.0
2016-04-01 10:55:00,15.78,15.91,15.77,15.9,68992.0,9.4339,9.5116,9.4279,9.5057,68992.0
2016-04-01 11:00:00,15.89,16.06,15.89,16.02,83073.0,9.4997,9.6013,9.4997,9.5774,83073.0
2016-04-01 11:05:00,16.02,16.12,16.01,16.08,146608.0,9.5774,9.6372,9.5714,9.6133,146608.0
2016-04-01 11:10:00,16.08,16.11,16.05,16.08,59561.0,9.6133,9.6312,9.5953,9.6133,59561.0
2016-04-01 11:15:00,16.09,16.17,16.05,16.17,70711.0,9.6192,9.6671,9.5953,9.6671,70711.0
2016-04-01 11:20:00,16.16,16.21,16.13,16.19,101668.0,9.6611,9.691,9.6432,9.679,101668.0
2016-04-01 11:25:00,16.2,16.32,16.19,16.25,216873.0,9.685,9.7567,9.679,9.7149,216873.0
2016-04-01 11:30:00,16.26,16.26,16.15,16.2,142024.0,9.7209,9.7209,9.6551,9.685,142024.0
2016-04-01 11:35:00,16.2,16.23,16.18,16.22,71556.0,9.685,9.7029,9.6731,9.697,71556.0
2016-04-01 11:40:00,16.22,16.27,16.14,16.16,60735.0,9.697,9.7269,9.6491,9.6611,60735.0
2016-04-01 11:45:00,16.16,16.17,16.07,16.12,84503.0,9.6611,9.6671,9.6073,9.6372,84503.0
2016-04-01 11:50:00,16.12,16.15,16.08,16.08,51023.0,9.6372,9.6551,9.6133,9.6133,51023.0
2016-04-01 11:55:00,16.08,16.09,16.01,16.03,78907.0,9.6133,9.6192,9.5714,9.5834,78907.0
2016-04-01 12:00:00,16.03,16.11,16.02,16.09,61076.0,9.5834,9.6312,9.5774,9.6192,61076.0
2016-04-01 12:05:00,16.09,16.17,16.03,16.03,65711.0,9.6192,9.6671,9.5834,9.5834,65711.0
2016-04-01 12:10:00,16.04,16.07,15.96,15.97,58043.0,9.5894,9.6073,9.5415,9.5475,58043.0
2016-04-01 12:15:00,15.97,15.98,15.91,15.95,31782.0,9.5475,9.5535,9.5116,9.5355,31782.0
2016-04-01 12:20:00,15.94,15.95,15.87,15.87,23255.0,9.5296,9.5355,9.4877,9.4877,23255.0
2016-04-01 12:25:00,15.88,16.01,15.87,15.98,112406.0,9.4937,9.5714,9.4877,9.5535,112406.0
2016-04-01 12:30:00,15.98,16.01,15.95,15.95,56422.0,9.5535,9.5714,9.5355,9.5355,56422.0
2016-04-01 12:35:00,15.96,16.02,15.92,16.0,65168.0,9.5415,9.5774,9.5176,9.5654,65168.0
2016-04-01 12:40:00,16.0,16.01,15.94,15.96,35964.0,9.5654,9.5714,9.5296,9.5415,35964.0
2016-04-01 12:45:00,15.97,15.98,15.92,15.94,38878.0,9.5475,9.5535,9.5176,9.5296,38878.0
2016-04-01 12:50:00,15.94,15.96,15.9,15.96,42157.0,9.5296,9.5415,9.5057,9.5415,42157.0
2016-04-01 12:55:00,15.96,16.05,15.95,16.0,44707.0,9.5415,9.5953,9.5355,9.5654,44707.0
2016-04-01 13:00:00,15.99,16.02,15.97,15.99,47514.0,9.5595,9.5774,9.5475,9.5595,47514.0
2016-04-01 13:05:00,16.0,16.03,15.99,15.99,19650.0,9.5654,9.5834,9.5595,9.5595,19650.0
2016-04-01 13:10:00,15.99,16.01,15.94,16.0,41245.0,9.5595,9.5714,9.5296,9.5654,41245.0
2016-04-01 13:15:00,16.01,16.06,15.99,16.04,30252.0,9.5714,9.6013,9.5595,9.5894,30252.0
2016-04-01 13:20:00,16.05,16.06,16.0,16.01,30159.0,9.5953,9.6013,9.5654,9.5714,30159.0
2016-04-01 13:25:00,16.0,16.01,15.94,15.98,38185.0,9.5654,9.5714,9.5296,9.5535,38185.0
2016-04-01 13:30:00,15.98,15.98,15.91,15.92,24009.0,9.5535,9.5535,9.5116,9.5176,24009.0
2016-04-01 13:35:00,15.92,15.96,15.9,15.91,46795.0,9.5176,9.5415,9.5057,9.5116,46795.0
2016-04-01 13:40:00,15.91,15.97,15.9,15.96,23506.0,9.5116,9.5475,9.5057,9.5415,23506.0
2016-04-01 13:45:00,15.97,15.98,15.93,15.97,21967.0,9.5475,9.5535,9.5236,9.5475,21967.0
2016-04-01 13:50:00,15.96,16.02,15.93,15.94,39883.0,9.5415,9.5774,9.5236,9.5296,39883.0
2016-04-01 13:55:00,15.93,16.0,15.88,15.89,67520.0,9.5236,9.5654,9.4937,9.4997,67520.0
2016-04-01 14:00:00,15.88,15.9,15.82,15.83,88449.0,9.4937,9.5057,9.4578,9.4638,88449.0
2016-04-01 14:05:00,15.83,15.84,15.79,15.83,74673.0,9.4638,9.4698,9.4399,9.4638,74673.0
2016-04-01 14:10:00,15.82,15.86,15.81,15.81,44093.0,9.4578,9.4817,9.4519,9.4519,44093.0
2016-04-01 14:15:00,15.81,15.89,15.81,15.88,68982.0,9.4519,9.4997,9.4519,9.4937,68982.0
2016-04-01 14:20:00,15.88,15.9,15.8,15.8,65415.0,9.4937,9.5057,9.4459,9.4459,65415.0
2016-04-01 14:25:00,15.81,15.83,15.73,15.75,46446.0,9.4519,9.4638,9.404,9.416,46446.0
2016-04-01 14:30:00,15.76,15.77,15.69,15.7,81091.0,9.422,9.4279,9.3801,9.3861,81091.0
2016-04-01 14:35:00,15.7,15.72,15.63,15.64,90747.0,9.3861,9.398,9.3442,9.3502,90747.0
2016-04-01 14:40:00,15.65,15.66,15.6,15.64,79243.0,9.3562,9.3622,9.3263,9.3502,79243.0
2016-04-01 14:45:00,15.64,15.72,15.62,15.64,76556.0,9.3502,9.398,9.3383,9.3502,76556.0
2016-04-01 14:50:00,15.64,15.66,15.6,15.63,53831.0,9.3502,9.3622,9.3263,9.3442,53831.0
2016-04-01 14:55:00,15.63,15.65,15.6,15.6,25342.0,9.3442,9.3562,9.3263,9.3263,25342.0
2016-04-01 15:00:00,15.61,15.65,15.6,15.64,77890.0,9.3323,9.3562,9.3263,9.3502,77890.0
2016-04-01 15:05:00,15.65,15.66,15.57,15.59,90376.0,9.3562,9.3622,9.3084,9.3203,90376.0
2016-04-01 15:10:00,15.58,15.63,15.56,15.58,75635.0,9.3143,9.3442,9.3024,9.3143,75635.0
2016-04-01 15:15:00,15.58,15.6,15.55,15.59,51045.0,9.3143,9.3263,9.2964,9.3203,51045.0
2016-04-01 15:20:00,15.59,15.62,15.56,15.56,80676.0,9.3203,9.3383,9.3024,9.3024,80676.0
2016-04-01 15:25:00,15.56,15.57,15.53,15.56,71102.0,9.3024,9.3084,9.2845,9.3024,71102.0
2016-04-01 15:30:00,15.56,15.6,15.55,15.58,128944.0,9.3024,9.3263,9.2964,9.3143,128944.0
2016-04-01 15:35:00,15.58,15.61,15.55,15.57,117912.0,9.3143,9.3323,9.2964,9.3084,117912.0
2016-04-01 15:40:00,15.57,15.57,15.52,15.54,168110.0,9.3084,9.3084,9.2785,9.2904,168110.0
2016-04-01 15:45:00,15.54,15.58,15.53,15.55,119586.0,9.2904,9.3143,9.2845,9.2964,119586.0
2016-04-01 15:50:00,15.56,15.57,15.54,15.56,220093.0,9.3024,9.3084,9.2904,9.3024,220093.0
2016-04-01 15:55:00,15.56,15.57,15.51,15.52,442250.0,9.3024,9.3084,9.2725,9.2785,442250.0
2016-04-04 09:30:00,15.42,15.58,15.42,15.48,89696.0,9.2187,9.3143,9.2187,9.2546,89696.0
2016-04-04 09:35:00,15.48,15.48,15.31,15.42,69837.0,9.2546,9.2546,9.1529,9.2187,69837.0
2016-04-04 09:40:00,15.43,15.68,15.4,15.66,126328.0,9.2247,9.3741,9.2067,9.3622,126328.0
2016-04-04 09:45:00,15.69,15.71,15.59,15.65,66223.0,9.3801,9.3921,9.3203,9.3562,66223.0
2016-04-04 09:50:00,15.65,15.7,15.53,15.61,71757.0,9.3562,9.3861,9.2845,9.3323,71757.0
2016-04-04 09:55:00,15.62,15.64,15.49,15.53,202093.0,9.3383,9.3502,9.2605,9.2845,202093.0
2016-04-04 10:00:00,15.52,15.62,15.5,15.62,97315.0,9.2785,9.3383,9.2665,9.3383,97315.0
2016-04-04 10:05:00,15.61,15.64,15.57,15.62,192318.0,9.3323,9.3502,9.3084,9.3383,192318.0
2016-04-04 10:10:00,15.64,15.7,15.57,15.58,65764.0,9.3502,9.3861,9.3084,9.3143,65764.0
2016-04-04 10:15:00,15.58,15.7,15.55,15.67,51523.0,9.3143,9.3861,9.2964,9.3682,51523.0
2016-04-04 10:20:00,15.66,15.71,15.65,15.69,42683.0,9.3622,9.3921,9.3562,9.3801,42683.0
2016-04-04 10:25:00,15.69,15.7,15.64,15.68,45411.0,9.3801,9.3861,9.3502,9.3741,45411.0
2016-04-04 10:30:00,15.67,15.71,15.66,15.69,105444.0,9.3682,9.3921,9.3622,9.3801,105444.0
2016-04-04 10:35:00,15.68,15.69,15.61,15.64,40499.0,9.3741,9.3801,9.3323,9.3502,40499.0
2016-04-04 10:40:00,15.64,15.69,15.64,15.67,29685.0,9.3502,9.3801,9.3502,9.3682,29685.0
2016-04-04 10:45:00,15.68,15.68,15.53,15.56,57819.0,9.3741,9.3741,9.2845,9.3024,57819.0
2016-04-04 10:50:00,15.56,15.57,15.5,15.5,28703.0,9.3024,9.3084,9.2665,9.2665,28703.0
2016-04-04 10:55:00,15.5,15.52,15.49,15.52,33115.0,9.2665,9.2785,9.2605,9.2785,33115.0
2016-04-04 11:00:00,15.52,15.54,15.51,15.53,24582.0,9.2785,9.2904,9.2725,9.2845,24582.0
2016-04-04 11:05:00,15.53,15.54,15.45,15.48,30295.0,9.2845,9.2904,9.2366,9.2546,30295.0
2016-04-04 11:10:00,15.48,15.49,15.39,15.39,56205.0,9.2546,9.2605,9.2008,9.2008,56205.0
2016-04-04 11:15:00,15.4,15.47,15.39,15.47,40227.0,9.2067,9.2486,9.2008,9.2486,40227.0
2016-04-04 11:20:00,15.48,15.51,15.47,15.5,32605.0,9.2546,9.2725,9.2486,9.2665,32605.0
2016-04-04 11:25:00,15.5,15.5,15.39,15.42,61147.0,9.2665,9.2665,9.2008,9.2187,61147.0
2016-04-04 11:30:00,15.42,15.48,15.4,15.43,48029.0,9.2187,9.2546,9.2067,9.2247,48029.0
2016-04-04 11:35:00,15.42,15.46,15.38,15.45,14740.0,9.2187,9.2426,9.1948,9.2366,14740.0
2016-04-04 11:40:00,15.45,15.47,15.42,15.44,17743.0,9.2366,9.2486,9.2187,9.2307,17743.0
2016-04-04 11:45:00,15.44,15.45,15.41,15.44,15774.0,9.2307,9.2366,9.2127,9.2307,15774.0
2016-04-04 11:50:00,15.44,15.48,15.43,15.46,22488.0,9.2307,9.2546,9.2247,9.2426,22488.0
2016-04-04 11:55:00,15.47,15.48,15.43,15.48,12424.0,9.2486,9.2546,9.2247,9.2546,12424.0
2016-04-04 12:00:00,15.48,15.52,15.47,15.49,43098.0,9.2546,9.2785,9.2486,9.2605,43098.0
2016-04-04 12:05:00,15.48,15.54,15.48,15.52,166334.0,9.2546,9.2904,9.2546,9.2785,166334.0
2016-04-04 12:10:00,15.53,15.54,15.51,15.54,64797.0,9.2845,9.2904,9.2725,9.2904,64797.0
2016-04-04 12:15:00,15.55,15.57,15.5,15.57,63829.0,9.2964,9.3084,9.2665,9.3084,63829.0
2016-04-04 12:20:00,15.58,15.59,15.56,15.58,15335.0,9.3143,9.3203,9.3024,9.3143,15335.0
2016-04-04 12:25:00,15.59,15.62,15.55,15.56,27974.0,9.3203,9.3383,9.2964,9.3024,27974.0
2016-04-04 12:30:00,15.55,15.55,15.46,15.5,44593.0,9.2964,9.2964,9.2426,9.2665,44593.0
2016-04-04 12:35:00,15.51,15.52,15.47,15.47,18526.0,9.2725,9.2785,9.2486,9.2486,18526.0
2016-04-04 12:40:00,15.47,15.52,15.46,15.52,27055.0,9.2486,9.2785,9.2426,9.2785,27055.0
2016-04-04 12:45:00,15.51,15.52,15.44,15.46,33317.0,9.2725,9.2785,9.2307,9.2426,33317.0
2016-04-04 12:50:00,15.45,15.51,15.45,15.49,23665.0,9.2366,9.2725,9.2366,9.2605,23665.0
2016-04-04 12:55:00,15.49,15.55,15.48,15.54,20299.0,9.2605,9.2964,9.2546,9.2904,20299.0
2016-04-04 13:00:00,15.53,15.54,15.5,15.51,8981.0,9.2845,9.2904,9.2665,9.2725,8981.0
2016-04-04 13:05:00,15.51,15.51,15.46,15.51,26238.0,9.2725,9.2725,9.2426,9.2725,26238.0
2016-04-04 13:10:00,15.51,15.52,15.49,15.5,26003.0,9.2725,9.2785,9.2605,9.2665,26003.0
2016-04-04 13:15:00,15.5,15.51,15.47,15.49,23023.0,9.2665,9.2725,9.2486,9.2605,23023.0
2016-04-04 13:20:00,15.49,15.5,15.46,15.49,26869.0,9.2605,9.2665,9.2426,9.2605,26869.0
2016-04-04 13:25:00,15.5,15.51,15.45,15.47,48575.0,9.2665,9.2725,9.2366,9.2486,48575.0
2016-04-04 13:30:00,15.47,15.49,15.44,15.48,37370.0,9.2486,9.2605,9.2307,9.2546,37370.0
2016-04-04 13:35:00,15.48,15.48,15.42,15.43,64766.0,9.2546,9.2546,9.2187,9.2247,64766.0
2016-04-04 13:40:00,15.44,15.46,15.42,15.42,14748.0,9.2307,9.2426,9.2187,9.2187,14748.0
2016-04-04 13:45:00,15.43,15.46,15.42,15.46,12905.0,9.2247,9.2426,9.2187,9.2426,12905.0
2016-04-04 13:50:00,15.45,15.46,15.38,15.38,24817.0,9.2366,9.2426,9.1948,9.1948,24817.0
2016-04-04 13:55:00,15.38,15.4,15.35,15.35,14758.0,9.1948,9.2067,9.1768,9.1768,14758.0
2016-04-04 14:00:00,15.35,15.36,15.32,15.33,40475.0,9.1768,9.1828,9.1589,9.1649,40475.0
2016-04-04 14:05:00,15.33,15.37,15.33,15.35,22723.0,9.1649,9.1888,9.1649,9.1768,22723.0
2016-04-04 14:10:00,15.36,15.38,15.35,15.35,29305.0,9.1828,9.1948,9.1768,9.1768,29305.0
2016-04-04 14:15:00,15.36,15.37,15.3,15.32,45912.0,9.1828,9.1888,9.147,9.1589,45912.0
2016-04-04 14:20:00,15.31,15.31,15.27,15.29,31599.0,9.1529,9.1529,9.129,9.141,31599.0
2016-04-04 14:25:00,15.29,15.3,15.24,15.28,54173.0,9.141,9.147,9.1111,9.135,54173.0
2016-04-04 14:30:00,15.28,15.34,15.28,15.32,42577.0,9.135,9.1709,9.135,9.1589,42577.0
2016-04-04 14:35:00,15.31,15.31,15.24,15.25,43645.0,9.1529,9.1529,9.1111,9.1171,43645.0
2016-04-04 14:40:00,15.25,15.27,15.23,15.25,49763.0,9.1171,9.129,9.1051,9.1171,49763.0
2016-04-04 14:45:00,15.24,15.32,15.23,15.31,62967.0,9.1111,9.1589,9.1051,9.1529,62967.0
2016-04-04 14:50:00,15.31,15.32,15.28,15.3,15821.0,9.1529,9.1589,9.135,9.147,15821.0
2016-04-04 14:55:00,15.29,15.34,15.28,15.34,47162.0,9.141,9.1709,9.135,9.1709,47162.0
2016-04-04 15:00:00,15.34,15.37,15.33,15.34,26235.0,9.1709,9.1888,9.1649,9.1709,26235.0
2016-04-04 15:05:00,15.34,15.37,15.33,15.34,23611.0,9.1709,9.1888,9.1649,9.1709,23611.0
2016-04-04 15:10:00,15.35,15.35,15.33,15.34,27272.0,9.1768,9.1768,9.1649,9.1709,27272.0
2016-04-04 15:15:00,15.35,15.35,15.32,15.33,24376.0,9.1768,9.1768,9.1589,9.1649,24376.0
2016-04-04 15:20:00,15.32,15.33,15.28,15.28,39950.0,9.1589,9.1649,9.135,9.135,39950.0
2016-04-04 15:25:00,15.28,15.3,15.27,15.28,48018.0,9.135,9.147,9.129,9.135,48018.0
2016-04-04 15:30:00,15.28,15.33,15.27,15.33,44784.0,9.135,9.1649,9.129,9.1649,44784.0
2016-04-04 15:35:00,15.32,15.33,15.27,15.29,55367.0,9.1589,9.1649,9.129,9.141,55367.0
2016-04-04 15:40:00,15.3,15.32,15.29,15.3,99955.0,9.147,9.1589,9.141,9.147,99955.0
2016-04-04 15:45:00,15.31,15.33,15.24,15.24,210010.0,9.1529,9.1649,9.1111,9.1111,210010.0
2016-04-04 15:50:00,15.24,15.25,15.22,15.23,113332.0,9.1111,9.1171,9.0991,9.1051,113332.0
2016-04-04 15:55:00,15.22,15.26,15.2,15.22,502030.0,9.0991,9.123,9.0872,9.0991,502030.0
2016-04-05 09:30:00,15.09,15.15,15.04,15.05,52001.0,9.0214,9.0573,8.9915,8.9975,52001.0
2016-04-05 09:35:00,15.07,15.15,15.0,15.01,68339.0,9.0094,9.0573,8.9676,8.9736,68339.0
2016-04-05 09:40:00,15.02,15.09,14.95,15.02,82717.0,8.9796,9.0214,8.9377,8.9796,82717.0
2016-04-05 09:45:00,15.01,15.05,14.93,14.96,49954.0,8.9736,8.9975,8.9258,8.9437,49954.0
2016-04-05 09:50:00,14.96,15.0,14.9,14.92,43522.0,8.9437,8.9676,8.9078,8.9198,43522.0
2016-04-05 09:55:00,14.91,14.97,14.91,14.93,79832.0,8.9138,8.9497,8.9138,8.9258,79832.0
2016-04-05 10:00:00,14.94,15.0,14.91,14.99,45290.0,8.9317,8.9676,8.9138,8.9616,45290.0
2016-04-05 10:05:00,14.97,15.05,14.9,15.0,140334.0,8.9497,8.9975,8.9078,8.9676,140334.0
2016-04-05 10:10:00,15.0,15.05,14.92,14.92,50021.0,8.9676,8.9975,8.9198,8.9198,50021.0
2016-04-05 10:15:00,14.93,15.0,14.9,15.0,96212.0,8.9258,8.9676,8.9078,8.9676,96212.0
2016-04-05 10:20:00,15.0,15.06,14.98,15.06,67039.0,8.9676,9.0035,8.9556,9.0035,67039.0
2016-04-05 10:25:00,15.06,15.2,15.05,15.08,88660.0,9.0035,9.0872,8.9975,9.0154,88660.0
2016-04-05 10:30:00,15.06,15.06,14.93,14.98,50124.0,9.0035,9.0035,8.9258,8.9556,50124.0
2016-04-05 10:35:00,14.96,14.96,14.82,14.85,148075.0,8.9437,8.9437,8.86,8.8779,148075.0
2016-04-05 10:40:00,14.85,14.91,14.8,14.81,58893.0,8.8779,8.9138,8.848,8.854,58893.0
2016-04-05 10:45:00,14.81,14.85,14.8,14.83,68346.0,8.854,8.8779,8.848,8.866,68346.0
2016-04-05 10:50:00,14.82,14.83,14.75,14.76,126402.0,8.86,8.866,8.8181,8.8241,126402.0
2016-04-05 10:55:00,14.77,14.83,14.72,14.81,80325.0,8.8301,8.866,8.8002,8.854,80325.0
2016-04-05 11:00:00,14.8,14.8,14.75,14.78,148378.0,8.848,8.848,8.8181,8.8361,148378.0
2016-04-05 11:05:00,14.77,14.79,14.65,14.76,450655.0,8.8301,8.8421,8.7584,8.8241,450655.0
2016-04-05 11:10:00,14.76,14.85,14.74,14.84,215118.0,8.8241,8.8779,8.8122,8.8719,215118.0
2016-04-05 11:15:00,14.84,14.86,14.77,14.85,51753.0,8.8719,8.8839,8.8301,8.8779,51753.0
2016-04-05 11:20:00,14.85,14.92,14.84,14.84,117586.0,8.8779,8.9198,8.8719,8.8719,117586.0
2016-04-05 11:25:00,14.84,14.89,14.79,14.87,118485.0,8.8719,8.9018,8.8421,8.8899,118485.0
2016-04-05 11:30:00,14.87,14.88,14.83,14.87,52097.0,8.8899,8.8959,8.866,8.8899,52097.0
2016-04-05 11:35:00,14.87,14.89,14.84,14.86,34423.0,8.8899,8.9018,8.8719,8.8839,34423.0
2016-04-05 11:40:00,14.86,14.88,14.81,14.84,48270.0,8.8839,8.8959,8.854,8.8719,48270.0
2016-04-05 11:45:00,14.83,14.92,14.82,14.89,52028.0,8.866,8.9198,8.86,8.9018,52028.0
2016-04-05 11:50:00,14.89,14.92,14.87,14.91,52744.0,8.9018,8.9198,8.8899,8.9138,52744.0
2016-04-05 11:55:00,14.9,14.95,14.89,14.93,94634.0,8.9078,8.9377,8.9018,8.9258,94634.0
2016-04-05 12:00:00,14.93,14.94,14.88,14.88,64245.0,8.9258,8.9317,8.8959,8.8959,64245.0
2016-04-05 12:05:00,14.89,14.89,14.82,14.82,24997.0,8.9018,8.9018,8.86,8.86,24997.0
2016-04-05 12:10:00,14.83,14.87,14.8,14.86,29882.0,8.866,8.8899,8.848,8.8839,29882.0
2016-04-05 12:15:00,14.85,14.85,14.77,14.79,25639.0,8.8779,8.8779,8.8301,8.8421,25639.0
2016-04-05 12:20:00,14.79,14.84,14.78,14.82,21406.0,8.8421,8.8719,8.8361,8.86,21406.0
2016-04-05 12:25:00,14.81,14.82,14.79,14.81,149035.0,8.854,8.86,8.8421,8.854,149035.0
2016-04-05 12:30:00,14.81,14.82,14.73,14.77,163252.0,8.854,8.86,8.8062,8.8301,163252.0
2016-04-05 12:35:00,14.76,14.83,14.75,14.77,79348.0,8.8241,8.866,8.8181,8.8301,79348.0
2016-04-05 12:40:00,14.76,14.79,14.75,14.78,24811.0,8.8241,8.8421,8.8181,8.8361,24811.0
2016-04-05 12:45:00,14.79,14.85,14.77,14.85,76923.0,8.8421,8.8779,8.8301,8.8779,76923.0
2016-04-05 12:50:00,14.85,14.85,14.78,14.79,57251.0,8.8779,8.8779,8.8361,8.8421,57251.0
2016-04-05 12:55:00,14.79,14.81,14.76,14.77,21207.0,8.8421,8.854,8.8241,8.8301,21207.0
2016-04-05 13:00:00,14.77,14.8,14.74,14.76,70032.0,8.8301,8.848,8.8122,8.8241,70032.0
2016-04-05 13:05:00,14.76,14.76,14.73,14.74,36289.0,8.8241,8.8241,8.8062,8.8122,36289.0
2016-04-05 13:10:00,14.75,14.75,14.69,14.72,55896.0,8.8181,8.8181,8.7823,8.8002,55896.0
2016-04-05 13:15:00,14.71,14.75,14.71,14.72,42914.0,8.7942,8.8181,8.7942,8.8002,42914.0
2016-04-05 13:20:00,14.73,14.75,14.7,14.72,88604.0,8.8062,8.8181,8.7882,8.8002,88604.0
2016-04-05 13:25:00,14.72,14.77,14.7,14.76,25891.0,8.8002,8.8301,8.7882,8.8241,25891.0
2016-04-05 13:30:00,14.77,14.78,14.73,14.77,74227.0,8.8301,8.8361,8.8062,8.8301,74227.0
2016-04-05 13:35:00,14.78,14.78,14.73,14.73,47520.0,8.8361,8.8361,8.8062,8.8062,47520.0
2016-04-05 13:40:00,14.73,14.75,14.73,14.73,23173.0,8.8062,8.8181,8.8062,8.8062,23173.0
2016-04-05 13:45:00,14.73,14.74,14.68,14.69,51569.0,8.8062,8.8122,8.7763,8.7823,51569.0
2016-04-05 13:50:00,14.69,14.75,14.68,14.71,33581.0,8.7823,8.8181,8.7763,8.7942,33581.0
2016-04-05 13:55:00,14.71,14.71,14.67,14.67,39668.0,8.7942,8.7942,8.7703,8.7703,39668.0
2016-04-05 14:00:00,14.67,14.68,14.64,14.66,76361.0,8.7703,8.7763,8.7524,8.7643,76361.0
2016-04-05 14:05:00,14.65,14.7,14.64,14.7,38320.0,8.7584,8.7882,8.7524,8.7882,38320.0
2016-04-05 14:10:00,14.69,14.71,14.64,14.65,69056.0,8.7823,8.7942,8.7524,8.7584,69056.0
2016-04-05 14:15:00,14.64,14.71,14.61,14.71,103922.0,8.7524,8.7942,8.7344,8.7942,103922.0
2016-04-05 14:20:00,14.7,14.71,14.66,14.68,93200.0,8.7882,8.7942,8.7643,8.7763,93200.0
2016-04-05 14:25:00,14.67,14.76,14.66,14.73,80858.0,8.7703,8.8241,8.7643,8.8062,80858.0
2016-04-05 14:30:00,14.73,14.92,14.73,14.89,108961.0,8.8062,8.9198,8.8062,8.9018,108961.0
2016-04-05 14:35:00,14.89,14.9,14.83,14.83,22531.0,8.9018,8.9078,8.866,8.866,22531.0
2016-04-05 14:40:00,14.84,14.85,14.8,14.8,46569.0,8.8719,8.8779,8.848,8.848,46569.0
2016-04-05 14:45:00,14.81,14.87,14.8,14.85,37206.0,8.854,8.8899,8.848,8.8779,37206.0
2016-04-05 14:50:00,14.85,14.95,14.85,14.94,119232.0,8.8779,8.9377,8.8779,8.9317,119232.0
2016-04-05 14:55:00,14.94,14.95,14.92,14.93,25786.0,8.9317,8.9377,8.9198,8.9258,25786.0
2016-04-05 15:00:00,14.93,14.94,14.89,14.89,45187.0,8.9258,8.9317,8.9018,8.9018,45187.0
2016-04-05 15:05:00,14.89,14.9,14.83,14.86,41695.0,8.9018,8.9078,8.866,8.8839,41695.0
2016-04-05 15:10:00,14.86,14.87,14.85,14.87,21479.0,8.8839,8.8899,8.8779,8.8899,21479.0
2016-04-05 15:15:00,14.87,14.87,14.82,14.85,111883.0,8.8899,8.8899,8.86,8.8779,111883.0
2016-04-05 15:20:00,14.85,14.88,14.77,14.77,94805.0,8.8779,8.8959,8.8301,8.8301,94805.0
2016-04-05 15:25:00,14.77,14.8,14.76,14.76,62239.0,8.8301,8.848,8.8241,8.8241,62239.0
2016-04-05 15:30:00,14.77,14.85,14.76,14.85,152927.0,8.8301,8.8779,8.8241,8.8779,152927.0
2016-04-05 15:35:00,14.85,14.87,14.82,14.83,108899.0,8.8779,8.8899,8.86,8.866,108899.0
2016-04-05 15:40:00,14.84,14.85,14.76,14.76,62899.0,8.8719,8.8779,8.8241,8.8241,62899.0
2016-04-05 15:45:00,14.77,14.86,14.76,14.81,151596.0,8.8301,8.8839,8.8241,8.854,151596.0
2016-04-05 15:50:00,14.81,14.84,14.78,14.8,108000.0,8.854,8.8719,8.8361,8.848,108000.0
2016-04-05 15:55:00,14.8,14.84,14.78,14.82,619750.0,8.848,8.8719,8.8361,8.86,619750.0
2016-04-06 09:30:00,14.99,15.05,14.85,14.87,180406.0,8.9616,8.9975,8.8779,8.8899,180406.0
2016-04-06 09:35:00,14.86,14.92,14.79,14.88,166527.0,8.8839,8.9198,8.8421,8.8959,166527.0
2016-04-06 09:40:00,14.88,14.97,14.83,14.83,245250.0,8.8959,8.9497,8.866,8.866,245250.0
2016-04-06 09:45:00,14.83,14.89,14.72,14.76,109117.0,8.866,8.9018,8.8002,8.8241,109117.0
2016-04-06 09:50:00,14.76,14.91,14.73,14.84,87617.0,8.8241,8.9138,8.8062,8.8719,87617.0
2016-04-06 09:55:00,14.84,14.94,14.69,14.9,154256.0,8.8719,8.9317,8.7823,8.9078,154256.0
2016-04-06 10:00:00,14.89,15.06,14.8,15.0,256013.0,8.9018,9.0035,8.848,8.9676,256013.0
2016-04-06 10:05:00,15.0,15.16,14.96,15.01,265268.0,8.9676,9.0633,8.9437,8.9736,265268.0
2016-04-06 10:10:00,15.01,15.01,14.84,14.85,111430.0,8.9736,8.9736,8.8719,8.8779,111430.0
2016-04-06 10:15:00,14.86,14.88,14.76,14.77,128259.0,8.8839,8.8959,8.8241,8.8301,128259.0
2016-04-06 10:20:00,14.77,14.78,14.7,14.73,159949.0,8.8301,8.8361,8.7882,8.8062,159949.0
2016-04-06 10:25:00,14.72,14.74,14.65,14.7,136108.0,8.8002,8.8122,8.7584,8.7882,136108.0
2016-04-06 10:30:00,14.71,14.81,14.6,14.69,190034.0,8.7942,8.854,8.7285,8.7823,190034.0
2016-04-06 10:35:00,14.69,14.75,14.66,14.66,120115.0,8.7823,8.8181,8.7643,8.7643,120115.0
2016-04-06 10:40:00,14.66,14.78,14.66,14.76,115185.0,8.7643,8.8361,8.7643,8.8241,115185.0
2016-04-06 10:45:00,14.76,14.94,14.7,14.87,142387.0,8.8241,8.9317,8.7882,8.8899,142387.0
2016-04-06 10:50:00,14.88,14.9,14.71,14.78,96900.0,8.8959,8.9078,8.7942,8.8361,96900.0
2016-04-06 10:55:00,14.78,14.91,14.78,14.84,119093.0,8.8361,8.9138,8.8361,8.8719,119093.0
2016-04-06 11:00:00,14.83,14.84,14.7,14.82,271247.0,8.866,8.8719,8.7882,8.86,271247.0
2016-04-06 11:05:00,14.81,15.0,14.79,15.0,86560.0,8.854,8.9676,8.8421,8.9676,86560.0
2016-04-06 11:10:00,14.99,15.09,14.95,15.08,41654.0,8.9616,9.0214,8.9377,9.0154,41654.0
2016-04-06 11:15:00,15.09,15.1,14.97,15.01,88881.0,9.0214,9.0274,8.9497,8.9736,88881.0
2016-04-06 11:20:00,15.0,15.02,14.78,14.85,155222.0,8.9676,8.9796,8.8361,8.8779,155222.0
2016-04-06 11:25:00,14.85,14.95,14.82,14.92,122315.0,8.8779,8.9377,8.86,8.9198,122315.0
2016-04-06 11:30:00,14.94,14.98,14.87,14.94,114579.0,8.9317,8.9556,8.8899,8.9317,114579.0
2016-04-06 11:35:00,14.94,15.0,14.89,14.96,147309.0,8.9317,8.9676,8.9018,8.9437,147309.0
2016-04-06 11:40:00,14.97,15.08,14.97,15.08,118413.0,8.9497,9.0154,8.9497,9.0154,118413.0
2016-04-06 11:45:00,15.07,15.17,15.06,15.16,84626.0,9.0094,9.0692,9.0035,9.0633,84626.0
2016-04-06 11:50:00,15.15,15.18,15.12,15.14,81142.0,9.0573,9.0752,9.0393,9.0513,81142.0
2016-04-06 11:55:00,15.13,15.22,15.09,15.15,71977.0,9.0453,9.0991,9.0214,9.0573,71977.0
2016-04-06 12:00:00,15.15,15.19,15.14,15.16,77123.0,9.0573,9.0812,9.0513,9.0633,77123.0
2016-04-06 12:05:00,15.17,15.26,15.13,15.26,129071.0,9.0692,9.123,9.0453,9.123,129071.0
2016-04-06 12:10:00,15.26,15.34,15.25,15.3,86197.0,9.123,9.1709,9.1171,9.147,86197.0
2016-04-06 12:15:00,15.31,15.38,15.31,15.35,106866.0,9.1529,9.1948,9.1529,9.1768,106866.0
2016-04-06 12:20:00,15.36,15.41,15.33,15.41,93203.0,9.1828,9.2127,9.1649,9.2127,93203.0
2016-04-06 12:25:00,15.41,15.45,15.4,15.43,79032.0,9.2127,9.2366,9.2067,9.2247,79032.0
2016-04-06 12:30:00,15.43,15.6,15.42,15.56,127580.0,9.2247,9.3263,9.2187,9.3024,127580.0
2016-04-06 12:35:00,15.56,15.66,15.54,15.58,334680.0,9.3024,9.3622,9.2904,9.3143,334680.0
2016-04-06 12:40:00,15.58,15.59,15.51,15.52,238019.0,9.3143,9.3203,9.2725,9.2785,238019.0
2016-04-06 12:45:00,15.53,15.68,15.52,15.68,106577.0,9.2845,9.3741,9.2785,9.3741,106577.0
2016-04-06 12:50:00,15.68,15.7,15.53,15.56,119265.0,9.3741,9.3861,9.2845,9.3024,119265.0
2016-04-06 12:55:00,15.55,15.58,15.47,15.5,122788.0,9.2964,9.3143,9.2486,9.2665,122788.0
2016-04-06 13:00:00,15.5,15.58,15.5,15.58,104423.0,9.2665,9.3143,9.2665,9.3143,104423.0
2016-04-06 13:05:00,15.58,15.59,15.48,15.53,135552.0,9.3143,9.3203,9.2546,9.2845,135552.0
2016-04-06 13:10:00,15.53,15.7,15.53,15.68,138570.0,9.2845,9.3861,9.2845,9.3741,138570.0
2016-04-06 13:15:00,15.69,15.8,15.67,15.75,233311.0,9.3801,9.4459,9.3682,9.416,233311.0
2016-04-06 13:20:00,15.75,15.8,15.71,15.72,156655.0,9.416,9.4459,9.3921,9.398,156655.0
2016-04-06 13:25:00,15.71,15.72,15.5,15.53,193074.0,9.3921,9.398,9.2665,9.2845,193074.0
2016-04-06 13:30:00,15.53,15.53,15.41,15.44,156259.0,9.2845,9.2845,9.2127,9.2307,156259.0
2016-04-06 13:35:00,15.44,15.49,15.38,15.45,133419.0,9.2307,9.2605,9.1948,9.2366,133419.0
2016-04-06 13:40:00,15.45,15.46,15.41,15.43,116879.0,9.2366,9.2426,9.2127,9.2247,116879.0
2016-04-06 13:45:00,15.43,15.48,15.39,15.43,123102.0,9.2247,9.2546,9.2008,9.2247,123102.0
2016-04-06 13:50:00,15.43,15.48,15.34,15.34,119384.0,9.2247,9.2546,9.1709,9.1709,119384.0
2016-04-06 13:55:00,15.34,15.4,15.34,15.37,185099.0,9.1709,9.2067,9.1709,9.1888,185099.0
2016-04-06 14:00:00,15.37,15.39,15.31,15.34,196717.0,9.1888,9.2008,9.1529,9.1709,196717.0
2016-04-06 14:05:00,15.34,15.44,15.34,15.41,181406.0,9.1709,9.2307,9.1709,9.2127,181406.0
2016-04-06 14:10:00,15.41,15.42,15.32,15.35,92231.0,9.2127,9.2187,9.1589,9.1768,92231.0
2016-04-06 14:15:00,15.35,15.4,15.33,15.37,96605.0,9.1768,9.2067,9.1649,9.1888,96605.0
2016-04-06 14:20:00,15.37,15.43,15.36,15.37,92655.0,9.1888,9.2247,9.1828,9.1888,92655.0
2016-04-06 14:25:00,15.36,15.39,15.26,15.3,154762.0,9.1828,9.2008,9.123,9.147,154762.0
2016-04-06 14:30:00,15.3,15.32,15.26,15.27,79862.0,9.147,9.1589,9.123,9.129,79862.0
2016-04-06 14:35:00,15.27,15.28,15.22,15.23,93874.0,9.129,9.135,9.0991,9.1051,93874.0
2016-04-06 14:40:00,15.23,15.33,15.22,15.3,81827.0,9.1051,9.1649,9.0991,9.147,81827.0
2016-04-06 14:45:00,15.3,15.33,15.29,15.31,90334.0,9.147,9.1649,9.141,9.1529,90334.0
2016-04-06 14:50:00,15.31,15.34,15.31,15.32,77646.0,9.1529,9.1709,9.1529,9.1589,77646.0
2016-04-06 14:55:00,15.32,15.39,15.31,15.36,167842.0,9.1589,9.2008,9.1529,9.1828,167842.0
2016-04-06 15:00:00,15.37,15.44,15.36,15.41,127230.0,9.1888,9.2307,9.1828,9.2127,127230.0
2016-04-06 15:05:00,15.42,15.45,15.38,15.39,101770.0,9.2187,9.2366,9.1948,9.2008,101770.0
2016-04-06 15:10:00,15.39,15.42,15.38,15.42,84009.0,9.2008,9.2187,9.1948,9.2187,84009.0
2016-04-06 15:15:00,15.41,15.44,15.41,15.44,101986.0,9.2127,9.2307,9.2127,9.2307,101986.0
2016-04-06 15:20:00,15.44,15.46,15.4,15.46,112791.0,9.2307,9.2426,9.2067,9.2426,112791.0
2016-04-06 15:25:00,15.46,15.48,15.44,15.46,106905.0,9.2426,9.2546,9.2307,9.2426,106905.0
2016-04-06 15:30:00,15.44,15.48,15.43,15.46,105464.0,9.2307,9.2546,9.2247,9.2426,105464.0
2016-04-06 15:35:00,15.46,15.49,15.46,15.46,148482.0,9.2426,9.2605,9.2426,9.2426,148482.0
2016-04-06 15:40:00,15.46,15.54,15.46,15.54,130687.0,9.2426,9.2904,9.2426,9.2904,130687.0
2016-04-06 15:45:00,15.54,15.55,15.45,15.46,239346.0,9.2904,9.2964,9.2366,9.2426,239346.0
2016-04-06 15:50:00,15.47,15.5,15.46,15.5,216145.0,9.2486,9.2665,9.2426,9.2665,216145.0
2016-04-06 15:55:00,15.5,15.51,15.48,15.49,409109.0,9.2665,9.2725,9.2546,9.2605,409109.0
2016-04-07 09:30:00,15.39,15.73,15.37,15.7,198957.0,9.2008,9.404,9.1888,9.3861,198957.0
2016-04-07 09:35:00,15.71,15.94,15.52,15.73,226470.0,9.3921,9.5296,9.2785,9.404,226470.0
2016-04-07 09:40:00,15.72,15.82,15.72,15.79,135470.0,9.398,9.4578,9.398,9.4399,135470.0
2016-04-07 09:45:00,15.77,15.81,15.68,15.71,216683.0,9.4279,9.4519,9.3741,9.3921,216683.0
2016-04-07 09:50:00,15.71,15.79,15.68,15.69,136802.0,9.3921,9.4399,9.3741,9.3801,136802.0
2016-04-07 09:55:00,15.7,15.72,15.61,15.69,113720.0,9.3861,9.398,9.3323,9.3801,113720.0
2016-04-07 10:00:00,15.7,15.82,15.65,15.73,151045.0,9.3861,9.4578,9.3562,9.404,151045.0
2016-04-07 10:05:00,15.73,15.76,15.65,15.72,97085.0,9.404,9.422,9.3562,9.398,97085.0
2016-04-07 10:10:00,15.72,15.78,15.66,15.7,148101.0,9.398,9.4339,9.3622,9.3861,148101.0
2016-04-07 10:15:00,15.7,15.72,15.62,15.65,122719.0,9.3861,9.398,9.3383,9.3562,122719.0
2016-04-07 10:20:00,15.65,15.71,15.62,15.68,115957.0,9.3562,9.3921,9.3383,9.3741,115957.0
2016-04-07 10:25:00,15.68,15.72,15.52,15.52,213654.0,9.3741,9.398,9.2785,9.2785,213654.0
2016-04-07 10:30:00,15.5,15.64,15.49,15.6,112983.0,9.2665,9.3502,9.2605,9.3263,112983.0
2016-04-07 10:35:00,15.6,15.65,15.57,15.6,134315.0,9.3263,9.3562,9.3084,9.3263,134315.0
2016-04-07 10:40:00,15.6,15.62,15.57,15.6,143629.0,9.3263,9.3383,9.3084,9.3263,143629.0
2016-04-07 10:45:00,15.6,15.71,15.6,15.62,129385.0,9.3263,9.3921,9.3263,9.3383,129385.0
2016-04-07 10:50:00,15.63,15.71,15.63,15.66,99793.0,9.3442,9.3921,9.3442,9.3622,99793.0
2016-04-07 10:55:00,15.65,15.71,15.62,15.71,94833.0,9.3562,9.3921,9.3383,9.3921,94833.0
2016-04-07 11:00:00,15.71,15.71,15.59,15.62,175405.0,9.3921,9.3921,9.3203,9.3383,175405.0
2016-04-07 11:05:00,15.63,15.68,15.61,15.65,110684.0,9.3442,9.3741,9.3323,9.3562,110684.0
2016-04-07 11:10:00,15.65,15.74,15.64,15.73,121519.0,9.3562,9.41,9.3502,9.404,121519.0
2016-04-07 11:15:00,15.72,15.77,15.69,15.77,118727.0,9.398,9.4279,9.3801,9.4279,118727.0
2016-04-07 11:20:00,15.77,15.78,15.72,15.77,154192.0,9.4279,9.4339,9.398,9.4279,154192.0
2016-04-07 11:25:00,15.76,15.78,15.73,15.78,111115.0,9.422,9.4339,9.404,9.4339,111115.0
2016-04-07 11:30:00,15.78,15.8,15.77,15.78,119470.0,9.4339,9.4459,9.4279,9.4339,119470.0
2016-04-07 11:35:00,15.79,15.84,15.77,15.83,154867.0,9.4399,9.4698,9.4279,9.4638,154867.0
2016-04-07 11:40:00,15.82,15.87,15.81,15.83,144192.0,9.4578,9.4877,9.4519,9.4638,144192.0
2016-04-07 11:45:00,15.84,15.91,15.82,15.9,237715.0,9.4698,9.5116,9.4578,9.5057,237715.0
2016-04-07 11:50:00,15.89,15.97,15.89,15.94,124443.0,9.4997,9.5475,9.4997,9.5296,124443.0
2016-04-07 11:55:00,15.93,15.95,15.86,15.87,135325.0,9.5236,9.5355,9.4817,9.4877,135325.0
2016-04-07 12:00:00,15.87,15.97,15.87,15.96,102881.0,9.4877,9.5475,9.4877,9.5415,102881.0
2016-04-07 12:05:00,15.96,16.0,15.94,15.96,165498.0,9.5415,9.5654,9.5296,9.5415,165498.0
2016-04-07 12:10:00,15.95,16.02,15.95,16.01,141656.0,9.5355,9.5774,9.5355,9.5714,141656.0
2016-04-07 12:15:00,16.01,16.01,15.87,15.9,140967.0,9.5714,9.5714,9.4877,9.5057,140967.0
2016-04-07 12:20:00,15.89,15.96,15.89,15.92,96518.0,9.4997,9.5415,9.4997,9.5176,96518.0
2016-04-07 12:25:00,15.91,15.92,15.78,15.79,139470.0,9.5116,9.5176,9.4339,9.4399,139470.0
2016-04-07 12:30:00,15.8,15.82,15.77,15.77,91799.0,9.4459,9.4578,9.4279,9.4279,91799.0
2016-04-07 12:35:00,15.77,15.84,15.77,15.84,112858.0,9.4279,9.4698,9.4279,9.4698,112858.0
2016-04-07 12:40:00,15.84,15.84,15.78,15.79,93342.0,9.4698,9.4698,9.4339,9.4399,93342.0
2016-04-07 12:45:00,15.79,15.85,15.79,15.79,75958.0,9.4399,9.4758,9.4399,9.4399,75958.0
2016-04-07 12:50:00,15.79,15.81,15.78,15.78,114871.0,9.4399,9.4519,9.4339,9.4339,114871.0
2016-04-07 12:55:00,15.78,15.83,15.77,15.82,112712.0,9.4339,9.4638,9.4279,9.4578,112712.0
2016-04-07 13:00:00,15.82,15.82,15.79,15.82,83873.0,9.4578,9.4578,9.4399,9.4578,83873.0
2016-04-07 13:05:00,15.82,15.82,15.79,15.81,103472.0,9.4578,9.4578,9.4399,9.4519,103472.0
2016-04-07 13:10:00,15.81,15.83,15.79,15.83,102475.0,9.4519,9.4638,9.4399,9.4638,102475.0
2016-04-07 13:15:00,15.83,15.9,15.83,15.86,84114.0,9.4638,9.5057,9.4638,9.4817,84114.0
2016-04-07 13:20:00,15.86,15.86,15.81,15.82,81649.0,9.4817,9.4817,9.4519,9.4578,81649.0
2016-04-07 13:25:00,15.82,15.83,15.71,15.74,137643.0,9.4578,9.4638,9.3921,9.41,137643.0
2016-04-07 13:30:00,15.73,15.76,15.68,15.75,161382.0,9.404,9.422,9.3741,9.416,161382.0
2016-04-07 13:35:00,15.75,15.77,15.72,15.72,112506.0,9.416,9.4279,9.398,9.398,112506.0
2016-04-07 13:40:00,15.72,15.75,15.71,15.71,109445.0,9.398,9.416,9.3921,9.3921,109445.0
2016-04-07 13:45:00,15.72,15.74,15.69,15.7,157208.0,9.398,9.41,9.3801,9.3861,157208.0
2016-04-07 13:50:00,15.7,15.72,15.63,15.67,110715.0,9.3861,9.398,9.3442,9.3682,110715.0
2016-04-07 13:55:00,15.67,15.75,15.67,15.69,125270.0,9.3682,9.416,9.3682,9.3801,125270.0
2016-04-07 14:00:00,15.69,15.74,15.68,15.73,105820.0,9.3801,9.41,9.3741,9.404,105820.0
2016-04-07 14:05:00,15.72,15.77,15.62,15.64,143076.0,9.398,9.4279,9.3383,9.3502,143076.0
2016-04-07 14:10:00,15.64,15.71,15.62,15.68,121552.0,9.3502,9.3921,9.3383,9.3741,121552.0
2016-04-07 14:15:00,15.68,15.69,15.6,15.6,106450.0,9.3741,9.3801,9.3263,9.3263,106450.0
2016-04-07 14:20:00,15.6,15.64,15.59,15.64,82705.0,9.3263,9.3502,9.3203,9.3502,82705.0
2016-04-07 14:25:00,15.63,15.73,15.61,15.73,156759.0,9.3442,9.404,9.3323,9.404,156759.0
2016-04-07 14:30:00,15.74,15.75,15.71,15.74,98140.0,9.41,9.416,9.3921,9.41,98140.0
2016-04-07 14:35:00,15.73,15.78,15.73,15.76,94813.0,9.404,9.4339,9.404,9.422,94813.0
2016-04-07 14:40:00,15.76,15.76,15.67,15.71,114115.0,9.422,9.422,9.3682,9.3921,114115.0
2016-04-07 14:45:00,15.71,15.75,15.67,15.7,101390.0,9.3921,9.416,9.3682,9.3861,101390.0
2016-04-07 14:50:00,15.7,15.71,15.69,15.7,57022.0,9.3861,9.3921,9.3801,9.3861,57022.0
2016-04-07 14:55:00,15.7,15.7,15.64,15.64,85422.0,9.3861,9.3861,9.3502,9.3502,85422.0
2016-04-07 15:00:00,15.64,15.66,15.6,15.66,125430.0,9.3502,9.3622,9.3263,9.3622,125430.0
2016-04-07 15:05:00,15.66,15.72,15.65,15.71,109421.0,9.3622,9.398,9.3562,9.3921,109421.0
2016-04-07 15:10:00,15.71,15.75,15.69,15.7,123650.0,9.3921,9.416,9.3801,9.3861,123650.0
2016-04-07 15:15:00,15.7,15.71,15.58,15.58,162952.0,9.3861,9.3921,9.3143,9.3143,162952.0
2016-04-07 15:20:00,15.59,15.7,15.59,15.69,132876.0,9.3203,9.3861,9.3203,9.3801,132876.0
2016-04-07 15:25:00,15.69,15.71,15.64,15.69,133042.0,9.3801,9.3921,9.3502,9.3801,133042.0
2016-04-07 15:30:00,15.69,15.73,15.65,15.71,184385.0,9.3801,9.404,9.3562,9.3921,184385.0
2016-04-07 15:35:00,15.71,15.73,15.6,15.62,168281.0,9.3921,9.404,9.3263,9.3383,168281.0
2016-04-07 15:40:00,15.63,15.66,15.62,15.64,175470.0,9.3442,9.3622,9.3383,9.3502,175470.0
2016-04-07 15:45:00,15.63,15.72,15.63,15.67,163636.0,9.3442,9.398,9.3442,9.3682,163636.0
2016-04-07 15:50:00,15.68,15.68,15.62,15.63,231434.0,9.3741,9.3741,9.3383,9.3442,231434.0
2016-04-07 15:55:00,15.64,15.72,15.63,15.71,467594.0,9.3502,9.398,9.3442,9.3921,467594.0
2016-04-08 09:30:00,16.15,16.2,15.93,16.12,178790.0,9.6551,9.685,9.5236,9.6372,178790.0
2016-04-08 09:35:00,16.12,16.24,16.12,16.18,232751.0,9.6372,9.7089,9.6372,9.6731,232751.0
2016-04-08 09:40:00,16.18,16.35,16.18,16.29,229843.0,9.6731,9.7747,9.6731,9.7388,229843.0
2016-04-08 09:45:00,16.29,16.37,16.09,16.1,248150.0,9.7388,9.7866,9.6192,9.6252,248150.0
2016-04-08 09:50:00,16.11,16.31,16.11,16.29,148802.0,9.6312,9.7508,9.6312,9.7388,148802.0
2016-04-08 09:55:00,16.29,16.42,16.25,16.39,191986.0,9.7388,9.8165,9.7149,9.7986,191986.0
2016-04-08 10:00:00,16.39,16.48,16.39,16.41,253842.0,9.7986,9.8524,9.7986,9.8106,253842.0
2016-04-08 10:05:00,16.41,16.52,16.38,16.49,198506.0,9.8106,9.8763,9.7926,9.8584,198506.0
2016-04-08 10:10:00,16.5,16.56,16.47,16.54,187050.0,9.8644,9.9002,9.8464,9.8883,187050.0
2016-04-08 10:15:00,16.53,16.57,16.49,16.55,139995.0,9.8823,9.9062,9.8584,9.8943,139995.0
2016-04-08 10:20:00,16.55,16.57,16.46,16.52,207810.0,9.8943,9.9062,9.8404,9.8763,207810.0
2016-04-08 10:25:00,16.51,16.6,16.44,16.47,199300.0,9.8703,9.9241,9.8285,9.8464,199300.0
2016-04-08 10:30:00,16.47,16.59,16.45,16.55,131388.0,9.8464,9.9182,9.8345,9.8943,131388.0
2016-04-08 10:35:00,16.55,16.61,16.54,16.57,141561.0,9.8943,9.9301,9.8883,9.9062,141561.0
2016-04-08 10:40:00,16.58,16.67,16.58,16.65,152685.0,9.9122,9.966,9.9122,9.954,152685.0
2016-04-08 10:45:00,16.64,16.71,16.61,16.66,153990.0,9.9481,9.9899,9.9301,9.96,153990.0
2016-04-08 10:50:00,16.65,16.75,16.64,16.68,132295.0,9.954,10.0138,9.9481,9.972,132295.0
2016-04-08 10:55:00,16.68,16.72,16.4,16.41,188769.0,9.972,9.9959,9.8046,9.8106,188769.0
2016-04-08 11:00:00,16.41,16.43,16.35,16.42,151631.0,9.8106,9.8225,9.7747,9.8165,151631.0
2016-04-08 11:05:00,16.42,16.52,16.4,16.41,122553.0,9.8165,9.8763,9.8046,9.8106,122553.0
2016-04-08 11:10:00,16.41,16.45,16.35,16.37,163207.0,9.8106,9.8345,9.7747,9.7866,163207.0
2016-04-08 11:15:00,16.37,16.38,16.31,16.38,109777.0,9.7866,9.7926,9.7508,9.7926,109777.0
2016-04-08 11:20:00,16.38,16.39,16.32,16.34,113324.0,9.7926,9.7986,9.7567,9.7687,113324.0
2016-04-08 11:25:00,16.35,16.43,16.32,16.43,102959.0,9.7747,9.8225,9.7567,9.8225,102959.0
2016-04-08 11:30:00,16.43,16.44,16.29,16.33,109734.0,9.8225,9.8285,9.7388,9.7627,109734.0
2016-04-08 11:35:00,16.33,16.35,16.27,16.28,133010.0,9.7627,9.7747,9.7269,9.7328,133010.0
2016-04-08 11:40:00,16.28,16.38,16.28,16.37,173845.0,9.7328,9.7926,9.7328,9.7866,173845.0
2016-04-08 11:45:00,16.37,16.38,16.34,16.37,217525.0,9.7866,9.7926,9.7687,9.7866,217525.0
2016-04-08 11:50:00,16.37,16.44,16.34,16.43,197778.0,9.7866,9.8285,9.7687,9.8225,197778.0
2016-04-08 11:55:00,16.43,16.52,16.42,16.51,140539.0,9.8225,9.8763,9.8165,9.8703,140539.0
2016-04-08 12:00:00,16.52,16.52,16.35,16.42,223156.0,9.8763,9.8763,9.7747,9.8165,223156.0
2016-04-08 12:05:00,16.41,16.46,16.39,16.45,182757.0,9.8106,9.8404,9.7986,9.8345,182757.0
2016-04-08 12:10:00,16.45,16.61,16.44,16.61,164485.0,9.8345,9.9301,9.8285,9.9301,164485.0
2016-04-08 12:15:00,16.61,16.61,16.53,16.55,116595.0,9.9301,9.9301,9.8823,9.8943,116595.0
2016-04-08 12:20:00,16.55,16.55,16.47,16.52,148015.0,9.8943,9.8943,9.8464,9.8763,148015.0
2016-04-08 12:25:00,16.52,16.52,16.39,16.44,150221.0,9.8763,9.8763,9.7986,9.8285,150221.0
2016-04-08 12:30:00,16.44,16.46,16.4,16.46,124510.0,9.8285,9.8404,9.8046,9.8404,124510.0
2016-04-08 12:35:00,16.47,16.48,16.4,16.45,128085.0,9.8464,9.8524,9.8046,9.8345,128085.0
2016-04-08 12:40:00,16.45,16.52,16.43,16.52,122845.0,9.8345,9.8763,9.8225,9.8763,122845.0
2016-04-08 12:45:00,16.52,16.54,16.43,16.44,153445.0,9.8763,9.8883,9.8225,9.8285,153445.0
2016-04-08 12:50:00,16.44,16.54,16.44,16.51,137607.0,9.8285,9.8883,9.8285,9.8703,137607.0
2016-04-08 12:55:00,16.51,16.52,16.48,16.52,137453.0,9.8703,9.8763,9.8524,9.8763,137453.0
2016-04-08 13:00:00,16.52,16.54,16.46,16.49,110548.0,9.8763,9.8883,9.8404,9.8584,110548.0
2016-04-08 13:05:00,16.49,16.5,16.44,16.45,89432.0,9.8584,9.8644,9.8285,9.8345,89432.0
2016-04-08 13:10:00,16.45,16.46,16.37,16.39,96054.0,9.8345,9.8404,9.7866,9.7986,96054.0
2016-04-08 13:15:00,16.39,16.39,16.29,16.3,109949.0,9.7986,9.7986,9.7388,9.7448,109949.0
2016-04-08 13:20:00,16.3,16.3,16.22,16.22,111153.0,9.7448,9.7448,9.697,9.697,111153.0
2016-04-08 13:25:00,16.23,16.31,16.21,16.27,123291.0,9.7029,9.7508,9.691,9.7269,123291.0
2016-04-08 13:30:00,16.26,16.36,16.24,16.35,133590.0,9.7209,9.7807,9.7089,9.7747,133590.0
2016-04-08 13:35:00,16.35,16.41,16.32,16.36,117019.0,9.7747,9.8106,9.7567,9.7807,117019.0
2016-04-08 13:40:00,16.35,16.36,16.27,16.29,135669.0,9.7747,9.7807,9.7269,9.7388,135669.0
2016-04-08 13:45:00,16.29,16.29,16.22,16.23,143328.0,9.7388,9.7388,9.697,9.7029,143328.0
2016-04-08 13:50:00,16.23,16.28,16.2,16.23,124204.0,9.7029,9.7328,9.685,9.7029,124204.0
2016-04-08 13:55:00,16.23,16.25,16.2,16.22,115077.0,9.7029,9.7149,9.685,9.697,115077.0
2016-04-08 14:00:00,16.22,16.22,16.13,16.15,139155.0,9.697,9.697,9.6432,9.6551,139155.0
2016-04-08 14:05:00,16.15,16.19,16.14,16.17,135276.0,9.6551,9.679,9.6491,9.6671,135276.0
2016-04-08 14:10:00,16.18,16.2,16.13,16.13,168128.0,9.6731,9.685,9.6432,9.6432,168128.0
2016-04-08 14:15:00,16.13,16.2,16.13,16.17,155289.0,9.6432,9.685,9.6432,9.6671,155289.0
2016-04-08 14:20:00,16.18,16.18,16.14,16.16,160295.0,9.6731,9.6731,9.6491,9.6611,160295.0
2016-04-08 14:25:00,16.16,16.19,16.13,16.18,187989.0,9.6611,9.679,9.6432,9.6731,187989.0
2016-04-08 14:30:00,16.17,16.18,16.13,16.14,127692.0,9.6671,9.6731,9.6432,9.6491,127692.0
2016-04-08 14:35:00,16.15,16.16,16.13,16.16,138884.0,9.6551,9.6611,9.6432,9.6611,138884.0
2016-04-08 14:40:00,16.16,16.21,16.15,16.2,142150.0,9.6611,9.691,9.6551,9.685,142150.0
2016-04-08 14:45:00,16.19,16.27,16.19,16.23,150174.0,9.679,9.7269,9.679,9.7029,150174.0
2016-04-08 14:50:00,16.23,16.23,16.16,16.19,131662.0,9.7029,9.7029,9.6611,9.679,131662.0
2016-04-08 14:55:00,16.18,16.19,16.08,16.09,126556.0,9.6731,9.679,9.6133,9.6192,126556.0
2016-04-08 15:00:00,16.09,16.12,16.07,16.1,155775.0,9.6192,9.6372,9.6073,9.6252,155775.0
2016-04-08 15:05:00,16.1,16.12,15.99,16.0,194606.0,9.6252,9.6372,9.5595,9.5654,194606.0
2016-04-08 15:10:00,16.0,16.02,15.96,16.02,202294.0,9.5654,9.5774,9.5415,9.5774,202294.0
2016-04-08 15:15:00,16.02,16.07,15.99,16.01,276496.0,9.5774,9.6073,9.5595,9.5714,276496.0
2016-04-08 15:20:00,16.02,16.07,15.99,16.04,292172.0,9.5774,9.6073,9.5595,9.5894,292172.0
2016-04-08 15:25:00,16.04,16.16,16.02,16.15,248101.0,9.5894,9.6611,9.5774,9.6551,248101.0
2016-04-08 15:30:00,16.15,16.17,16.09,16.15,254186.0,9.6551,9.6671,9.6192,9.6551,254186.0
2016-04-08 15:35:00,16.15,16.24,16.14,16.22,407671.0,9.6551,9.7089,9.6491,9.697,407671.0
2016-04-08 15:40:00,16.22,16.27,16.19,16.27,248754.0,9.697,9.7269,9.679,9.7269,248754.0
2016-04-08 15:45:00,16.27,16.39,16.27,16.37,395060.0,9.7269,9.7986,9.7269,9.7866,395060.0
2016-04-08 15:50:00,16.37,16.38,16.35,16.36,464928.0,9.7866,9.7926,9.7747,9.7807,464928.0
2016-04-08 15:55:00,16.36,16.39,16.2,16.24,1267578.0,9.7807,9.7986,9.685,9.7089,1267578.0
2016-04-11 09:30:00,16.37,16.91,16.37,16.84,389425.0,9.7866,10.1095,9.7866,10.0676,389425.0
2016-04-11 09:35:00,16.82,17.14,16.81,17.13,476522.0,10.0557,10.247,10.0497,10.241,476522.0
2016-04-11 09:40:00,17.13,17.27,17.0,17.0,352024.0,10.241,10.3247,10.1633,10.1633,352024.0
2016-04-11 09:45:00,17.01,17.26,17.0,17.18,402964.0,10.1693,10.3187,10.1633,10.2709,402964.0
2016-04-11 09:50:00,17.19,17.26,17.18,17.25,366283.0,10.2769,10.3187,10.2709,10.3127,366283.0
2016-04-11 09:55:00,17.25,17.29,17.0,17.03,428569.0,10.3127,10.3367,10.1633,10.1812,428569.0
2016-04-11 10:00:00,17.04,17.2,17.0,17.18,319946.0,10.1872,10.2828,10.1633,10.2709,319946.0
2016-04-11 10:05:00,17.18,17.2,17.05,17.09,320926.0,10.2709,10.2828,10.1932,10.2171,320926.0
2016-04-11 10:10:00,17.08,17.12,17.02,17.05,386982.0,10.2111,10.235,10.1752,10.1932,386982.0
2016-04-11 10:15:00,17.05,17.17,17.04,17.11,369997.0,10.1932,10.2649,10.1872,10.229,369997.0
2016-04-11 10:20:00,17.11,17.12,17.0,17.01,324746.0,10.229,10.235,10.1633,10.1693,324746.0
2016-04-11 10:25:00,17.02,17.08,17.01,17.02,279872.0,10.1752,10.2111,10.1693,10.1752,279872.0
2016-04-11 10:30:00,17.03,17.22,17.02,17.21,351888.0,10.1812,10.2948,10.1752,10.2888,351888.0
2016-04-11 10:35:00,17.21,17.24,17.09,17.11,276604.0,10.2888,10.3068,10.2171,10.229,276604.0
2016-04-11 10:40:00,17.11,17.15,17.0,17.0,299274.0,10.229,10.253,10.1633,10.1633,299274.0
2016-04-11 10:45:00,17.0,17.0,16.89,16.9,279412.0,10.1633,10.1633,10.0975,10.1035,279412.0
2016-04-11 10:50:00,16.9,16.93,16.87,16.9,332672.0,10.1035,10.1214,10.0856,10.1035,332672.0
2016-04-11 10:55:00,16.9,16.94,16.76,16.77,351154.0,10.1035,10.1274,10.0198,10.0258,351154.0
2016-04-11 11:00:00,16.77,16.85,16.74,16.77,262265.0,10.0258,10.0736,10.0078,10.0258,262265.0
2016-04-11 11:05:00,16.77,16.78,16.7,16.71,324865.0,10.0258,10.0318,9.9839,9.9899,324865.0
2016-04-11 11:10:00,16.71,16.89,16.7,16.85,353526.0,9.9899,10.0975,9.9839,10.0736,353526.0
2016-04-11 11:15:00,16.85,16.86,16.77,16.78,331858.0,10.0736,10.0796,10.0258,10.0318,331858.0
2016-04-11 11:20:00,16.78,16.89,16.77,16.87,400117.0,10.0318,10.0975,10.0258,10.0856,400117.0
2016-04-11 11:25:00,16.87,16.87,16.84,16.85,304043.0,10.0856,10.0856,10.0676,10.0736,304043.0
2016-04-11 11:30:00,16.85,16.88,16.78,16.86,272936.0,10.0736,10.0915,10.0318,10.0796,272936.0
2016-04-11 11:35:00,16.86,16.94,16.84,16.93,289389.0,10.0796,10.1274,10.0676,10.1214,289389.0
2016-04-11 11:40:00,16.92,16.95,16.86,16.92,217990.0,10.1155,10.1334,10.0796,10.1155,217990.0
2016-04-11 11:45:00,16.91,16.92,16.88,16.89,278928.0,10.1095,10.1155,10.0915,10.0975,278928.0
2016-04-11 11:50:00,16.89,16.89,16.83,16.84,236495.0,10.0975,10.0975,10.0616,10.0676,236495.0
2016-04-11 11:55:00,16.84,16.92,16.82,16.9,218472.0,10.0676,10.1155,10.0557,10.1035,218472.0
2016-04-11 12:00:00,16.89,16.95,16.88,16.94,229249.0,10.0975,10.1334,10.0915,10.1274,229249.0
2016-04-11 12:05:00,16.94,17.08,16.94,17.06,269431.0,10.1274,10.2111,10.1274,10.1992,269431.0
2016-04-11 12:10:00,17.06,17.06,16.99,17.01,253027.0,10.1992,10.1992,10.1573,10.1693,253027.0
2016-04-11 12:15:00,17.01,17.05,17.0,17.02,227203.0,10.1693,10.1932,10.1633,10.1752,227203.0
2016-04-11 12:20:00,17.02,17.05,17.0,17.04,191889.0,10.1752,10.1932,10.1633,10.1872,191889.0
2016-04-11 12:25:00,17.04,17.1,17.03,17.1,241652.0,10.1872,10.2231,10.1812,10.2231,241652.0
2016-04-11 12:30:00,17.1,17.1,17.08,17.09,218557.0,10.2231,10.2231,10.2111,10.2171,218557.0
2016-04-11 12:35:00,17.08,17.09,17.0,17.01,248134.0,10.2111,10.2171,10.1633,10.1693,248134.0
2016-04-11 12:40:00,17.0,17.17,16.99,17.16,268146.0,10.1633,10.2649,10.1573,10.2589,268146.0
2016-04-11 12:45:00,17.16,17.16,17.11,17.13,251356.0,10.2589,10.2589,10.229,10.241,251356.0
2016-04-11 12:50:00,17.13,17.18,17.11,17.15,277491.0,10.241,10.2709,10.229,10.253,277491.0
2016-04-11 12:55:00,17.15,17.15,17.02,17.05,242783.0,10.253,10.253,10.1752,10.1932,242783.0
2016-04-11 13:00:00,17.05,17.12,17.03,17.11,219394.0,10.1932,10.235,10.1812,10.229,219394.0
2016-04-11 13:05:00,17.11,17.13,17.08,17.09,232110.0,10.229,10.241,10.2111,10.2171,232110.0
2016-04-11 13:10:00,17.09,17.12,17.08,17.12,251690.0,10.2171,10.235,10.2111,10.235,251690.0
2016-04-11 13:15:00,17.12,17.14,17.08,17.13,293603.0,10.235,10.247,10.2111,10.241,293603.0
2016-04-11 13:20:00,17.13,17.14,17.09,17.11,201025.0,10.241,10.247,10.2171,10.229,201025.0
2016-04-11 13:25:00,17.1,17.12,17.05,17.06,179265.0,10.2231,10.235,10.1932,10.1992,179265.0
2016-04-11 13:30:00,17.06,17.06,17.03,17.05,194752.0,10.1992,10.1992,10.1812,10.1932,194752.0
2016-04-11 13:35:00,17.05,17.14,17.04,17.12,280649.0,10.1932,10.247,10.1872,10.235,280649.0
2016-04-11 13:40:00,17.12,17.2,17.09,17.18,283994.0,10.235,10.2828,10.2171,10.2709,283994.0
2016-04-11 13:45:00,17.19,17.2,17.17,17.18,260328.0,10.2769,10.2828,10.2649,10.2709,260328.0
2016-04-11 13:50:00,17.17,17.18,17.11,17.13,295794.0,10.2649,10.2709,10.229,10.241,295794.0
2016-04-11 13:55:00,17.12,17.16,17.1,17.13,238536.0,10.235,10.2589,10.2231,10.241,238536.0
2016-04-11 14:00:00,17.13,17.17,17.11,17.14,318591.0,10.241,10.2649,10.229,10.247,318591.0
2016-04-11 14:05:00,17.15,17.19,17.15,17.18,199865.0,10.253,10.2769,10.253,10.2709,199865.0
2016-04-11 14:10:00,17.18,17.19,17.17,17.18,234733.0,10.2709,10.2769,10.2649,10.2709,234733.0
2016-04-11 14:15:00,17.17,17.23,17.15,17.21,296474.0,10.2649,10.3008,10.253,10.2888,296474.0
2016-04-11 14:20:00,17.21,17.27,17.21,17.24,247898.0,10.2888,10.3247,10.2888,10.3068,247898.0
2016-04-11 14:25:00,17.24,17.26,17.18,17.2,252078.0,10.3068,10.3187,10.2709,10.2828,252078.0
2016-04-11 14:30:00,17.2,17.22,17.15,17.16,250530.0,10.2828,10.2948,10.253,10.2589,250530.0
2016-04-11 14:35:00,17.15,17.23,17.13,17.21,293973.0,10.253,10.3008,10.241,10.2888,293973.0
2016-04-11 14:40:00,17.21,17.3,17.19,17.26,249416.0,10.2888,10.3426,10.2769,10.3187,249416.0
2016-04-11 14:45:00,17.27,17.35,17.24,17.32,342690.0,10.3247,10.3725,10.3068,10.3546,342690.0
2016-04-11 14:50:00,17.32,17.35,17.28,17.33,278536.0,10.3546,10.3725,10.3307,10.3606,278536.0
2016-04-11 14:55:00,17.33,17.36,17.29,17.36,304422.0,10.3606,10.3785,10.3367,10.3785,304422.0
2016-04-11 15:00:00,17.36,17.39,17.33,17.34,307724.0,10.3785,10.3964,10.3606,10.3665,307724.0
2016-04-11 15:05:00,17.34,17.45,17.33,17.42,391558.0,10.3665,10.4323,10.3606,10.4144,391558.0
2016-04-11 15:10:00,17.42,17.51,17.37,17.43,694645.0,10.4144,10.4682,10.3845,10.4204,694645.0
2016-04-11 15:15:00,17.44,17.44,17.37,17.37,292361.0,10.4263,10.4263,10.3845,10.3845,292361.0
2016-04-11 15:20:00,17.38,17.39,17.35,17.36,389449.0,10.3905,10.3964,10.3725,10.3785,389449.0
2016-04-11 15:25:00,17.36,17.4,17.33,17.38,482053.0,10.3785,10.4024,10.3606,10.3905,482053.0
2016-04-11 15:30:00,17.37,17.39,17.35,17.36,372130.0,10.3845,10.3964,10.3725,10.3785,372130.0
2016-04-11 15:35:00,17.36,17.38,17.24,17.25,493964.0,10.3785,10.3905,10.3068,10.3127,493964.0
2016-04-11 15:40:00,17.25,17.26,17.13,17.14,484437.0,10.3127,10.3187,10.241,10.247,484437.0
2016-04-11 15:45:00,17.15,17.22,17.15,17.17,374527.0,10.253,10.2948,10.253,10.2649,374527.0
2016-04-11 15:50:00,17.18,17.2,17.15,17.18,585432.0,10.2709,10.2828,10.253,10.2709,585432.0
2016-04-11 15:55:00,17.17,17.18,17.04,17.06,758301.0,10.2649,10.2709,10.1872,10.1992,758301.0
2016-04-12 09:30:00,17.19,17.38,17.11,17.13,286798.0,10.2769,10.3905,10.229,10.241,286798.0
2016-04-12 09:35:00,17.13,17.26,17.11,17.17,119259.0,10.241,10.3187,10.229,10.2649,119259.0
2016-04-12 09:40:00,17.18,17.28,17.15,17.17,125332.0,10.2709,10.3307,10.253,10.2649,125332.0
2016-04-12 09:45:00,17.16,17.21,16.98,17.0,277931.0,10.2589,10.2888,10.1513,10.1633,277931.0
2016-04-12 09:50:00,17.0,17.16,17.0,17.08,149909.0,10.1633,10.2589,10.1633,10.2111,149909.0
2016-04-12 09:55:00,17.07,17.33,17.05,17.33,208740.0,10.2051,10.3606,10.1932,10.3606,208740.0
2016-04-12 10:00:00,17.32,17.36,17.2,17.25,164626.0,10.3546,10.3785,10.2828,10.3127,164626.0
2016-04-12 10:05:00,17.24,17.29,17.09,17.11,142112.0,10.3068,10.3367,10.2171,10.229,142112.0
2016-04-12 10:10:00,17.1,17.1,16.9,16.96,170205.0,10.2231,10.2231,10.1035,10.1394,170205.0
2016-04-12 10:15:00,16.96,17.07,16.91,16.96,62046.0,10.1394,10.2051,10.1095,10.1394,62046.0
2016-04-12 10:20:00,16.95,16.98,16.87,16.88,59927.0,10.1334,10.1513,10.0856,10.0915,59927.0
2016-04-12 10:25:00,16.88,16.91,16.8,16.85,101779.0,10.0915,10.1095,10.0437,10.0736,101779.0
2016-04-12 10:30:00,16.85,17.23,16.85,17.23,217424.0,10.0736,10.3008,10.0736,10.3008,217424.0
2016-04-12 10:35:00,17.23,17.35,17.1,17.17,165660.0,10.3008,10.3725,10.2231,10.2649,165660.0
2016-04-12 10:40:00,17.16,17.29,17.15,17.2,108574.0,10.2589,10.3367,10.253,10.2828,108574.0
2016-04-12 10:45:00,17.2,17.26,17.14,17.25,156878.0,10.2828,10.3187,10.247,10.3127,156878.0
2016-04-12 10:50:00,17.25,17.37,17.25,17.3,83848.0,10.3127,10.3845,10.3127,10.3426,83848.0
2016-04-12 10:55:00,17.3,17.41,17.3,17.4,362250.0,10.3426,10.4084,10.3426,10.4024,362250.0
2016-04-12 11:00:00,17.4,17.52,17.39,17.49,213958.0,10.4024,10.4742,10.3964,10.4562,213958.0
2016-04-12 11:05:00,17.5,17.63,17.49,17.55,218425.0,10.4622,10.5399,10.4562,10.4921,218425.0
2016-04-12 11:10:00,17.55,17.57,17.47,17.54,100368.0,10.4921,10.504,10.4443,10.4861,100368.0
2016-04-12 11:15:00,17.55,17.6,17.54,17.59,83708.0,10.4921,10.522,10.4861,10.516,83708.0
2016-04-12 11:20:00,17.6,17.66,17.59,17.62,180578.0,10.522,10.5579,10.516,10.5339,180578.0
2016-04-12 11:25:00,17.61,17.63,17.47,17.54,94687.0,10.528,10.5399,10.4443,10.4861,94687.0
2016-04-12 11:30:00,17.55,17.64,17.55,17.59,91655.0,10.4921,10.5459,10.4921,10.516,91655.0
2016-04-12 11:35:00,17.59,17.64,17.56,17.62,95055.0,10.516,10.5459,10.4981,10.5339,95055.0
2016-04-12 11:40:00,17.63,17.65,17.58,17.64,103725.0,10.5399,10.5519,10.51,10.5459,103725.0
2016-04-12 11:45:00,17.64,17.71,17.56,17.56,93607.0,10.5459,10.5877,10.4981,10.4981,93607.0
2016-04-12 11:50:00,17.56,17.61,17.55,17.56,75621.0,10.4981,10.528,10.4921,10.4981,75621.0
2016-04-12 11:55:00,17.55,17.57,17.48,17.54,101689.0,10.4921,10.504,10.4502,10.4861,101689.0
2016-04-12 12:00:00,17.54,17.61,17.53,17.59,57550.0,10.4861,10.528,10.4801,10.516,57550.0
2016-04-12 12:05:00,17.59,17.66,17.55,17.55,93153.0,10.516,10.5579,10.4921,10.4921,93153.0
2016-04-12 12:10:00,17.56,17.61,17.55,17.55,44747.0,10.4981,10.528,10.4921,10.4921,44747.0
2016-04-12 12:15:00,17.53,17.58,17.52,17.57,70654.0,10.4801,10.51,10.4742,10.504,70654.0
2016-04-12 12:20:00,17.58,17.64,17.57,17.6,65589.0,10.51,10.5459,10.504,10.522,65589.0
2016-04-12 12:25:00,17.6,17.66,17.6,17.64,33310.0,10.522,10.5579,10.522,10.5459,33310.0
2016-04-12 12:30:00,17.64,17.68,17.63,17.68,183349.0,10.5459,10.5698,10.5399,10.5698,183349.0
2016-04-12 12:35:00,17.69,17.78,17.69,17.72,86229.0,10.5758,10.6296,10.5758,10.5937,86229.0
2016-04-12 12:40:00,17.72,17.75,17.72,17.75,60530.0,10.5937,10.6117,10.5937,10.6117,60530.0
2016-04-12 12:45:00,17.75,17.8,17.73,17.76,94261.0,10.6117,10.6416,10.5997,10.6176,94261.0
2016-04-12 12:50:00,17.75,17.75,17.68,17.7,39158.0,10.6117,10.6117,10.5698,10.5818,39158.0
2016-04-12 12:55:00,17.71,17.74,17.69,17.74,97608.0,10.5877,10.6057,10.5758,10.6057,97608.0
2016-04-12 13:00:00,17.74,17.82,17.74,17.82,67575.0,10.6057,10.6535,10.6057,10.6535,67575.0
2016-04-12 13:05:00,17.82,17.86,17.79,17.85,97052.0,10.6535,10.6774,10.6356,10.6714,97052.0
2016-04-12 13:10:00,17.85,17.85,17.66,17.66,80494.0,10.6714,10.6714,10.5579,10.5579,80494.0
2016-04-12 13:15:00,17.66,17.69,17.61,17.67,70113.0,10.5579,10.5758,10.528,10.5638,70113.0
2016-04-12 13:20:00,17.66,17.73,17.65,17.7,46487.0,10.5579,10.5997,10.5519,10.5818,46487.0
2016-04-12 13:25:00,17.71,17.78,17.69,17.75,30775.0,10.5877,10.6296,10.5758,10.6117,30775.0
2016-04-12 13:30:00,17.76,17.82,17.72,17.74,40367.0,10.6176,10.6535,10.5937,10.6057,40367.0
2016-04-12 13:35:00,17.74,17.74,17.65,17.67,37342.0,10.6057,10.6057,10.5519,10.5638,37342.0
2016-04-12 13:40:00,17.67,17.75,17.67,17.72,30288.0,10.5638,10.6117,10.5638,10.5937,30288.0
2016-04-12 13:45:00,17.72,17.77,17.69,17.73,57193.0,10.5937,10.6236,10.5758,10.5997,57193.0
2016-04-12 13:50:00,17.72,17.73,17.67,17.69,44926.0,10.5937,10.5997,10.5638,10.5758,44926.0
2016-04-12 13:55:00,17.69,17.78,17.67,17.78,67461.0,10.5758,10.6296,10.5638,10.6296,67461.0
2016-04-12 14:00:00,17.79,17.8,17.71,17.73,104057.0,10.6356,10.6416,10.5877,10.5997,104057.0
2016-04-12 14:05:00,17.74,17.8,17.72,17.78,94405.0,10.6057,10.6416,10.5937,10.6296,94405.0
2016-04-12 14:10:00,17.79,17.87,17.77,17.82,90955.0,10.6356,10.6834,10.6236,10.6535,90955.0
2016-04-12 14:15:00,17.82,17.82,17.77,17.78,41825.0,10.6535,10.6535,10.6236,10.6296,41825.0
2016-04-12 14:20:00,17.78,17.8,17.76,17.78,42526.0,10.6296,10.6416,10.6176,10.6296,42526.0
2016-04-12 14:25:00,17.79,17.81,17.78,17.8,46339.0,10.6356,10.6475,10.6296,10.6416,46339.0
2016-04-12 14:30:00,17.79,17.82,17.77,17.77,48414.0,10.6356,10.6535,10.6236,10.6236,48414.0
2016-04-12 14:35:00,17.78,17.84,17.77,17.83,88227.0,10.6296,10.6655,10.6236,10.6595,88227.0
2016-04-12 14:40:00,17.83,17.84,17.81,17.81,223189.0,10.6595,10.6655,10.6475,10.6475,223189.0
2016-04-12 14:45:00,17.81,17.82,17.75,17.76,142372.0,10.6475,10.6535,10.6117,10.6176,142372.0
2016-04-12 14:50:00,17.76,17.79,17.7,17.77,148758.0,10.6176,10.6356,10.5818,10.6236,148758.0
2016-04-12 14:55:00,17.77,17.78,17.73,17.76,72732.0,10.6236,10.6296,10.5997,10.6176,72732.0
2016-04-12 15:00:00,17.76,17.79,17.75,17.76,103569.0,10.6176,10.6356,10.6117,10.6176,103569.0
2016-04-12 15:05:00,17.77,17.78,17.74,17.77,110979.0,10.6236,10.6296,10.6057,10.6236,110979.0
2016-04-12 15:10:00,17.77,17.78,17.74,17.78,104645.0,10.6236,10.6296,10.6057,10.6296,104645.0
2016-04-12 15:15:00,17.78,17.8,17.77,17.78,322037.0,10.6296,10.6416,10.6236,10.6296,322037.0
2016-04-12 15:20:00,17.77,17.79,17.7,17.71,166067.0,10.6236,10.6356,10.5818,10.5877,166067.0
2016-04-12 15:25:00,17.71,17.77,17.69,17.76,74181.0,10.5877,10.6236,10.5758,10.6176,74181.0
2016-04-12 15:30:00,17.76,17.78,17.74,17.75,258017.0,10.6176,10.6296,10.6057,10.6117,258017.0
2016-04-12 15:35:00,17.76,17.76,17.68,17.69,192565.0,10.6176,10.6176,10.5698,10.5758,192565.0
2016-04-12 15:40:00,17.69,17.72,17.65,17.68,209846.0,10.5758,10.5937,10.5519,10.5698,209846.0
2016-04-12 15:45:00,17.68,17.71,17.67,17.7,348494.0,10.5698,10.5877,10.5638,10.5818,348494.0
2016-04-12 15:50:00,17.69,17.73,17.69,17.7,224556.0,10.5758,10.5997,10.5758,10.5818,224556.0
2016-04-12 15:55:00,17.7,17.73,17.68,17.69,476230.0,10.5818,10.5997,10.5698,10.5758,476230.0
2016-04-13 09:30:00,17.63,17.78,17.57,17.58,137983.0,10.5399,10.6296,10.504,10.51,137983.0
2016-04-13 09:35:00,17.58,17.62,17.51,17.54,98018.0,10.51,10.5339,10.4682,10.4861,98018.0
2016-04-13 09:40:00,17.54,17.61,17.44,17.58,139286.0,10.4861,10.528,10.4263,10.51,139286.0
2016-04-13 09:45:00,17.58,17.6,17.5,17.5,232354.0,10.51,10.522,10.4622,10.4622,232354.0
2016-04-13 09:50:00,17.5,17.54,17.46,17.54,89212.0,10.4622,10.4861,10.4383,10.4861,89212.0
2016-04-13 09:55:00,17.53,17.54,17.42,17.46,83429.0,10.4801,10.4861,10.4144,10.4383,83429.0
2016-04-13 10:00:00,17.46,17.57,17.45,17.55,187591.0,10.4383,10.504,10.4323,10.4921,187591.0
2016-04-13 10:05:00,17.54,17.58,17.49,17.56,212975.0,10.4861,10.51,10.4562,10.4981,212975.0
2016-04-13 10:10:00,17.57,17.62,17.56,17.61,226840.0,10.504,10.5339,10.4981,10.528,226840.0
2016-04-13 10:15:00,17.62,17.64,17.6,17.62,113759.0,10.5339,10.5459,10.522,10.5339,113759.0
2016-04-13 10:20:00,17.63,17.64,17.54,17.6,76892.0,10.5399,10.5459,10.4861,10.522,76892.0
2016-04-13 10:25:00,17.6,17.7,17.58,17.7,161972.0,10.522,10.5818,10.51,10.5818,161972.0
2016-04-13 10:30:00,17.71,17.8,17.68,17.71,187818.0,10.5877,10.6416,10.5698,10.5877,187818.0
2016-04-13 10:35:00,17.71,17.74,17.62,17.63,319820.0,10.5877,10.6057,10.5339,10.5399,319820.0
2016-04-13 10:40:00,17.63,17.75,17.6,17.74,143364.0,10.5399,10.6117,10.522,10.6057,143364.0
2016-04-13 10:45:00,17.74,17.9,17.73,17.89,112979.0,10.6057,10.7013,10.5997,10.6954,112979.0
2016-04-13 10:50:00,17.89,17.93,17.8,17.81,117890.0,10.6954,10.7193,10.6416,10.6475,117890.0
2016-04-13 10:55:00,17.82,17.84,17.73,17.74,141640.0,10.6535,10.6655,10.5997,10.6057,141640.0
2016-04-13 11:00:00,17.74,17.87,17.71,17.85,165675.0,10.6057,10.6834,10.5877,10.6714,165675.0
2016-04-13 11:05:00,17.85,17.93,17.83,17.88,123257.0,10.6714,10.7193,10.6595,10.6894,123257.0
2016-04-13 11:10:00,17.87,17.89,17.79,17.82,81186.0,10.6834,10.6954,10.6356,10.6535,81186.0
2016-04-13 11:15:00,17.82,17.84,17.74,17.79,77856.0,10.6535,10.6655,10.6057,10.6356,77856.0
2016-04-13 11:20:00,17.79,17.8,17.73,17.76,49810.0,10.6356,10.6416,10.5997,10.6176,49810.0
2016-04-13 11:25:00,17.76,17.76,17.66,17.66,65524.0,10.6176,10.6176,10.5579,10.5579,65524.0
2016-04-13 11:30:00,17.67,17.73,17.64,17.66,132410.0,10.5638,10.5997,10.5459,10.5579,132410.0
2016-04-13 11:35:00,17.66,17.7,17.62,17.7,73478.0,10.5579,10.5818,10.5339,10.5818,73478.0
2016-04-13 11:40:00,17.7,17.72,17.64,17.7,121728.0,10.5818,10.5937,10.5459,10.5818,121728.0
2016-04-13 11:45:00,17.71,17.75,17.67,17.71,59940.0,10.5877,10.6117,10.5638,10.5877,59940.0
2016-04-13 11:50:00,17.71,17.75,17.68,17.75,35530.0,10.5877,10.6117,10.5698,10.6117,35530.0
2016-04-13 11:55:00,17.76,17.8,17.73,17.78,59612.0,10.6176,10.6416,10.5997,10.6296,59612.0
2016-04-13 12:00:00,17.79,17.84,17.78,17.79,50222.0,10.6356,10.6655,10.6296,10.6356,50222.0
2016-04-13 12:05:00,17.8,17.81,17.74,17.76,63767.0,10.6416,10.6475,10.6057,10.6176,63767.0
2016-04-13 12:10:00,17.77,17.81,17.7,17.71,43032.0,10.6236,10.6475,10.5818,10.5877,43032.0
2016-04-13 12:15:00,17.71,17.72,17.62,17.7,82397.0,10.5877,10.5937,10.5339,10.5818,82397.0
2016-04-13 12:20:00,17.71,17.79,17.69,17.7,67795.0,10.5877,10.6356,10.5758,10.5818,67795.0
2016-04-13 12:25:00,17.7,17.78,17.69,17.77,56953.0,10.5818,10.6296,10.5758,10.6236,56953.0
2016-04-13 12:30:00,17.76,17.82,17.76,17.82,59250.0,10.6176,10.6535,10.6176,10.6535,59250.0
2016-04-13 12:35:00,17.82,17.86,17.82,17.85,55312.0,10.6535,10.6774,10.6535,10.6714,55312.0
2016-04-13 12:40:00,17.85,17.88,17.8,17.8,44483.0,10.6714,10.6894,10.6416,10.6416,44483.0
2016-04-13 12:45:00,17.8,17.83,17.78,17.83,69584.0,10.6416,10.6595,10.6296,10.6595,69584.0
2016-04-13 12:50:00,17.83,17.85,17.82,17.82,30726.0,10.6595,10.6714,10.6535,10.6535,30726.0
2016-04-13 12:55:00,17.82,17.83,17.8,17.81,35924.0,10.6535,10.6595,10.6416,10.6475,35924.0
2016-04-13 13:00:00,17.82,17.83,17.78,17.8,266086.0,10.6535,10.6595,10.6296,10.6416,266086.0
2016-04-13 13:05:00,17.8,17.83,17.8,17.82,26352.0,10.6416,10.6595,10.6416,10.6535,26352.0
2016-04-13 13:10:00,17.82,17.84,17.82,17.84,23851.0,10.6535,10.6655,10.6535,10.6655,23851.0
2016-04-13 13:15:00,17.84,17.9,17.83,17.89,52707.0,10.6655,10.7013,10.6595,10.6954,52707.0
2016-04-13 13:20:00,17.89,18.01,17.89,17.99,185992.0,10.6954,10.7671,10.6954,10.7551,185992.0
2016-04-13 13:25:00,18.0,18.01,17.99,18.0,58900.0,10.7611,10.7671,10.7551,10.7611,58900.0
2016-04-13 13:30:00,18.0,18.01,17.97,18.0,185067.0,10.7611,10.7671,10.7432,10.7611,185067.0
2016-04-13 13:35:00,18.0,18.08,17.98,18.08,88092.0,10.7611,10.8089,10.7492,10.8089,88092.0
2016-04-13 13:40:00,18.08,18.12,18.06,18.11,61188.0,10.8089,10.8329,10.797,10.8269,61188.0
2016-04-13 13:45:00,18.11,18.16,18.08,18.14,55063.0,10.8269,10.8568,10.8089,10.8448,55063.0
2016-04-13 13:50:00,18.15,18.19,18.14,18.19,23416.0,10.8508,10.8747,10.8448,10.8747,23416.0
2016-04-13 13:55:00,18.19,18.2,18.15,18.17,68659.0,10.8747,10.8807,10.8508,10.8628,68659.0
2016-04-13 14:00:00,18.17,18.19,18.12,18.14,60532.0,10.8628,10.8747,10.8329,10.8448,60532.0
2016-04-13 14:05:00,18.14,18.22,18.13,18.22,168486.0,10.8448,10.8926,10.8388,10.8926,168486.0
2016-04-13 14:10:00,18.22,18.28,18.2,18.22,154176.0,10.8926,10.9285,10.8807,10.8926,154176.0
2016-04-13 14:15:00,18.21,18.22,18.13,18.19,310423.0,10.8867,10.8926,10.8388,10.8747,310423.0
2016-04-13 14:20:00,18.18,18.28,18.18,18.25,80305.0,10.8687,10.9285,10.8687,10.9106,80305.0
2016-04-13 14:25:00,18.26,18.26,18.16,18.16,53111.0,10.9166,10.9166,10.8568,10.8568,53111.0
2016-04-13 14:30:00,18.15,18.23,18.15,18.21,58013.0,10.8508,10.8986,10.8508,10.8867,58013.0
2016-04-13 14:35:00,18.21,18.25,18.21,18.25,138400.0,10.8867,10.9106,10.8867,10.9106,138400.0
2016-04-13 14:40:00,18.24,18.26,18.23,18.26,45316.0,10.9046,10.9166,10.8986,10.9166,45316.0
2016-04-13 14:45:00,18.26,18.32,18.23,18.26,58259.0,10.9166,10.9524,10.8986,10.9166,58259.0
2016-04-13 14:50:00,18.26,18.26,18.21,18.23,33682.0,10.9166,10.9166,10.8867,10.8986,33682.0
2016-04-13 14:55:00,18.23,18.29,18.22,18.24,56963.0,10.8986,10.9345,10.8926,10.9046,56963.0
2016-04-13 15:00:00,18.23,18.24,18.2,18.22,62703.0,10.8986,10.9046,10.8807,10.8926,62703.0
2016-04-13 15:05:00,18.23,18.27,18.22,18.25,39238.0,10.8986,10.9225,10.8926,10.9106,39238.0
2016-04-13 15:10:00,18.25,18.33,18.23,18.3,168780.0,10.9106,10.9584,10.8986,10.9405,168780.0
2016-04-13 15:15:00,18.29,18.34,18.28,18.29,87138.0,10.9345,10.9644,10.9285,10.9345,87138.0
2016-04-13 15:20:00,18.28,18.3,18.25,18.3,87428.0,10.9285,10.9405,10.9106,10.9405,87428.0
2016-04-13 15:25:00,18.3,18.3,18.25,18.26,70487.0,10.9405,10.9405,10.9106,10.9166,70487.0
2016-04-13 15:30:00,18.25,18.3,18.25,18.3,96402.0,10.9106,10.9405,10.9106,10.9405,96402.0
2016-04-13 15:35:00,18.3,18.33,18.3,18.33,97566.0,10.9405,10.9584,10.9405,10.9584,97566.0
2016-04-13 15:40:00,18.33,18.38,18.32,18.35,166120.0,10.9584,10.9883,10.9524,10.9704,166120.0
2016-04-13 15:45:00,18.35,18.37,18.32,18.32,98904.0,10.9704,10.9823,10.9524,10.9524,98904.0
2016-04-13 15:50:00,18.32,18.38,18.32,18.38,160755.0,10.9524,10.9883,10.9524,10.9883,160755.0
2016-04-13 15:55:00,18.38,18.39,18.35,18.36,374114.0,10.9883,10.9943,10.9704,10.9763,374114.0
2016-04-14 09:30:00,18.51,18.58,18.25,18.27,164578.0,11.066,11.1079,10.9106,10.9225,164578.0
2016-04-14 09:35:00,18.29,18.34,18.25,18.29,79458.0,10.9345,10.9644,10.9106,10.9345,79458.0
2016-04-14 09:40:00,18.29,18.3,18.17,18.2,128419.0,10.9345,10.9405,10.8628,10.8807,128419.0
2016-04-14 09:45:00,18.19,18.29,18.18,18.23,175340.0,10.8747,10.9345,10.8687,10.8986,175340.0
2016-04-14 09:50:00,18.23,18.26,18.2,18.23,96530.0,10.8986,10.9166,10.8807,10.8986,96530.0
2016-04-14 09:55:00,18.23,18.25,18.01,18.11,154748.0,10.8986,10.9106,10.7671,10.8269,154748.0
2016-04-14 10:00:00,18.1,18.11,17.99,18.01,155841.0,10.8209,10.8269,10.7551,10.7671,155841.0
2016-04-14 10:05:00,18.01,18.04,17.95,18.01,130627.0,10.7671,10.785,10.7312,10.7671,130627.0
2016-04-14 10:10:00,18.0,18.01,17.94,17.95,90406.0,10.7611,10.7671,10.7253,10.7312,90406.0
2016-04-14 10:15:00,17.96,18.01,17.93,18.0,61946.0,10.7372,10.7671,10.7193,10.7611,61946.0
2016-04-14 10:20:00,18.01,18.07,17.99,18.02,99264.0,10.7671,10.803,10.7551,10.7731,99264.0
2016-04-14 10:25:00,18.03,18.19,18.0,18.13,83770.0,10.7791,10.8747,10.7611,10.8388,83770.0
2016-04-14 10:30:00,18.13,18.2,18.02,18.03,87058.0,10.8388,10.8807,10.7731,10.7791,87058.0
2016-04-14 10:35:00,18.03,18.07,18.0,18.0,82952.0,10.7791,10.803,10.7611,10.7611,82952.0
2016-04-14 10:40:00,18.0,18.06,17.98,18.05,53308.0,10.7611,10.797,10.7492,10.791,53308.0
2016-04-14 10:45:00,18.06,18.08,18.01,18.02,63700.0,10.797,10.8089,10.7671,10.7731,63700.0
2016-04-14 10:50:00,18.02,18.13,18.02,18.11,99512.0,10.7731,10.8388,10.7731,10.8269,99512.0
2016-04-14 10:55:00,18.1,18.1,18.01,18.01,61872.0,10.8209,10.8209,10.7671,10.7671,61872.0
2016-04-14 11:00:00,18.0,18.05,18.0,18.04,83375.0,10.7611,10.791,10.7611,10.785,83375.0
2016-04-14 11:05:00,18.05,18.07,18.0,18.02,80060.0,10.791,10.803,10.7611,10.7731,80060.0
2016-04-14 11:10:00,18.01,18.02,17.93,17.94,207764.0,10.7671,10.7731,10.7193,10.7253,207764.0
2016-04-14 11:15:00,17.95,17.95,17.85,17.85,102715.0,10.7312,10.7312,10.6714,10.6714,102715.0
2016-04-14 11:20:00,17.85,17.85,17.7,17.71,184702.0,10.6714,10.6714,10.5818,10.5877,184702.0
2016-04-14 11:25:00,17.71,17.82,17.71,17.81,97851.0,10.5877,10.6535,10.5877,10.6475,97851.0
2016-04-14 11:30:00,17.8,17.89,17.79,17.88,91299.0,10.6416,10.6954,10.6356,10.6894,91299.0
2016-04-14 11:35:00,17.88,17.92,17.87,17.9,192906.0,10.6894,10.7133,10.6834,10.7013,192906.0
2016-04-14 11:40:00,17.9,17.9,17.73,17.74,186329.0,10.7013,10.7013,10.5997,10.6057,186329.0
2016-04-14 11:45:00,17.74,17.74,17.6,17.69,148877.0,10.6057,10.6057,10.522,10.5758,148877.0
2016-04-14 11:50:00,17.69,17.71,17.65,17.66,97434.0,10.5758,10.5877,10.5519,10.5579,97434.0
2016-04-14 11:55:00,17.66,17.7,17.64,17.7,145102.0,10.5579,10.5818,10.5459,10.5818,145102.0
2016-04-14 12:00:00,17.7,17.76,17.68,17.76,60579.0,10.5818,10.6176,10.5698,10.6176,60579.0
2016-04-14 12:05:00,17.76,17.76,17.71,17.75,45984.0,10.6176,10.6176,10.5877,10.6117,45984.0
2016-04-14 12:10:00,17.75,17.8,17.74,17.79,49660.0,10.6117,10.6416,10.6057,10.6356,49660.0
2016-04-14 12:15:00,17.79,17.83,17.78,17.8,64429.0,10.6356,10.6595,10.6296,10.6416,64429.0
2016-04-14 12:20:00,17.8,17.8,17.72,17.73,64633.0,10.6416,10.6416,10.5937,10.5997,64633.0
2016-04-14 12:25:00,17.73,17.75,17.7,17.74,83559.0,10.5997,10.6117,10.5818,10.6057,83559.0
2016-04-14 12:30:00,17.74,17.75,17.71,17.71,41533.0,10.6057,10.6117,10.5877,10.5877,41533.0
2016-04-14 12:35:00,17.7,17.71,17.64,17.65,25581.0,10.5818,10.5877,10.5459,10.5519,25581.0
2016-04-14 12:40:00,17.65,17.69,17.61,17.68,49980.0,10.5519,10.5758,10.528,10.5698,49980.0
2016-04-14 12:45:00,17.67,17.71,17.65,17.7,49911.0,10.5638,10.5877,10.5519,10.5818,49911.0
2016-04-14 12:50:00,17.7,17.72,17.68,17.71,42049.0,10.5818,10.5937,10.5698,10.5877,42049.0
2016-04-14 12:55:00,17.7,17.77,17.67,17.76,37536.0,10.5818,10.6236,10.5638,10.6176,37536.0
2016-04-14 13:00:00,17.75,17.76,17.72,17.72,29116.0,10.6117,10.6176,10.5937,10.5937,29116.0
2016-04-14 13:05:00,17.72,17.77,17.7,17.74,73060.0,10.5937,10.6236,10.5818,10.6057,73060.0
2016-04-14 13:10:00,17.74,17.78,17.74,17.76,21266.0,10.6057,10.6296,10.6057,10.6176,21266.0
2016-04-14 13:15:00,17.75,17.76,17.72,17.73,19195.0,10.6117,10.6176,10.5937,10.5997,19195.0
2016-04-14 13:20:00,17.72,17.73,17.68,17.68,42684.0,10.5937,10.5997,10.5698,10.5698,42684.0
2016-04-14 13:25:00,17.68,17.69,17.65,17.66,47302.0,10.5698,10.5758,10.5519,10.5579,47302.0
2016-04-14 13:30:00,17.67,17.73,17.66,17.72,34263.0,10.5638,10.5997,10.5579,10.5937,34263.0
2016-04-14 13:35:00,17.72,17.72,17.67,17.69,30670.0,10.5937,10.5937,10.5638,10.5758,30670.0
2016-04-14 13:40:00,17.7,17.72,17.69,17.7,43229.0,10.5818,10.5937,10.5758,10.5818,43229.0
2016-04-14 13:45:00,17.7,17.74,17.7,17.74,35302.0,10.5818,10.6057,10.5818,10.6057,35302.0
2016-04-14 13:50:00,17.75,17.82,17.72,17.8,58348.0,10.6117,10.6535,10.5937,10.6416,58348.0
2016-04-14 13:55:00,17.81,17.88,17.78,17.84,93775.0,10.6475,10.6894,10.6296,10.6655,93775.0
2016-04-14 14:00:00,17.84,17.9,17.83,17.9,47282.0,10.6655,10.7013,10.6595,10.7013,47282.0
2016-04-14 14:05:00,17.89,17.94,17.89,17.93,44442.0,10.6954,10.7253,10.6954,10.7193,44442.0
2016-04-14 14:10:00,17.92,17.96,17.91,17.96,49331.0,10.7133,10.7372,10.7073,10.7372,49331.0
2016-04-14 14:15:00,17.96,18.0,17.93,17.96,57231.0,10.7372,10.7611,10.7193,10.7372,57231.0
2016-04-14 14:20:00,17.96,18.04,17.95,17.99,69780.0,10.7372,10.785,10.7312,10.7551,69780.0
2016-04-14 14:25:00,17.99,18.01,17.95,18.0,69864.0,10.7551,10.7671,10.7312,10.7611,69864.0
2016-04-14 14:30:00,17.99,18.01,17.97,17.97,63524.0,10.7551,10.7671,10.7432,10.7432,63524.0
2016-04-14 14:35:00,17.96,18.11,17.95,18.1,93757.0,10.7372,10.8269,10.7312,10.8209,93757.0
2016-04-14 14:40:00,18.1,18.11,18.04,18.04,61171.0,10.8209,10.8269,10.785,10.785,61171.0
2016-04-14 14:45:00,18.03,18.04,18.0,18.02,28183.0,10.7791,10.785,10.7611,10.7731,28183.0
2016-04-14 14:50:00,18.01,18.03,17.98,18.01,58626.0,10.7671,10.7791,10.7492,10.7671,58626.0
2016-04-14 14:55:00,18.01,18.05,18.01,18.02,39807.0,10.7671,10.791,10.7671,10.7731,39807.0
2016-04-14 15:00:00,18.03,18.04,18.01,18.04,34621.0,10.7791,10.785,10.7671,10.785,34621.0
2016-04-14 15:05:00,18.04,18.04,18.0,18.02,28804.0,10.785,10.785,10.7611,10.7731,28804.0
2016-04-14 15:10:00,18.02,18.03,17.96,17.96,52595.0,10.7731,10.7791,10.7372,10.7372,52595.0
2016-04-14 15:15:00,17.97,18.02,17.96,17.97,91271.0,10.7432,10.7731,10.7372,10.7432,91271.0
2016-04-14 15:20:00,17.96,17.97,17.89,17.89,347517.0,10.7372,10.7432,10.6954,10.6954,347517.0
2016-04-14 15:25:00,17.9,17.95,17.83,17.84,257051.0,10.7013,10.7312,10.6595,10.6655,257051.0
2016-04-14 15:30:00,17.84,17.88,17.82,17.85,356345.0,10.6655,10.6894,10.6535,10.6714,356345.0
2016-04-14 15:35:00,17.84,17.87,17.81,17.83,237961.0,10.6655,10.6834,10.6475,10.6595,237961.0
2016-04-14 15:40:00,17.83,17.84,17.76,17.76,252855.0,10.6595,10.6655,10.6176,10.6176,252855.0
2016-04-14 15:45:00,17.76,17.84,17.75,17.82,210171.0,10.6176,10.6655,10.6117,10.6535,210171.0
2016-04-14 15:50:00,17.82,17.84,17.81,17.81,230458.0,10.6535,10.6655,10.6475,10.6475,230458.0
2016-04-14 15:55:00,17.81,17.82,17.75,17.75,398491.0,10.6475,10.6535,10.6117,10.6117,398491.0
2016-04-15 09:30:00,17.57,17.65,17.43,17.54,412409.0,10.504,10.5519,10.4204,10.4861,412409.0
2016-04-15 09:35:00,17.55,17.62,17.5,17.56,88051.0,10.4921,10.5339,10.4622,10.4981,88051.0
2016-04-15 09:40:00,17.55,17.64,17.55,17.62,94365.0,10.4921,10.5459,10.4921,10.5339,94365.0
2016-04-15 09:45:00,17.61,17.71,17.6,17.63,231661.0,10.528,10.5877,10.522,10.5399,231661.0
2016-04-15 09:50:00,17.63,17.65,17.54,17.59,111025.0,10.5399,10.5519,10.4861,10.516,111025.0
2016-04-15 09:55:00,17.59,17.65,17.54,17.54,62911.0,10.516,10.5519,10.4861,10.4861,62911.0
2016-04-15 10:00:00,17.55,17.56,17.46,17.49,95048.0,10.4921,10.4981,10.4383,10.4562,95048.0
2016-04-15 10:05:00,17.49,17.5,17.38,17.4,118080.0,10.4562,10.4622,10.3905,10.4024,118080.0
2016-04-15 10:10:00,17.39,17.48,17.37,17.42,130461.0,10.3964,10.4502,10.3845,10.4144,130461.0
2016-04-15 10:15:00,17.42,17.46,17.38,17.39,191926.0,10.4144,10.4383,10.3905,10.3964,191926.0
2016-04-15 10:20:00,17.38,17.41,17.36,17.4,80589.0,10.3905,10.4084,10.3785,10.4024,80589.0
2016-04-15 10:25:00,17.39,17.53,17.39,17.51,46837.0,10.3964,10.4801,10.3964,10.4682,46837.0
2016-04-15 10:30:00,17.51,17.57,17.49,17.49,42433.0,10.4682,10.504,10.4562,10.4562,42433.0
2016-04-15 10:35:00,17.49,17.55,17.47,17.54,31836.0,10.4562,10.4921,10.4443,10.4861,31836.0
2016-04-15 10:40:00,17.54,17.54,17.43,17.45,41574.0,10.4861,10.4861,10.4204,10.4323,41574.0
2016-04-15 10:45:00,17.45,17.52,17.43,17.51,54087.0,10.4323,10.4742,10.4204,10.4682,54087.0
2016-04-15 10:50:00,17.5,17.55,17.48,17.51,34395.0,10.4622,10.4921,10.4502,10.4682,34395.0
2016-04-15 10:55:00,17.5,17.51,17.44,17.46,29765.0,10.4622,10.4682,10.4263,10.4383,29765.0
2016-04-15 11:00:00,17.47,17.48,17.44,17.45,62798.0,10.4443,10.4502,10.4263,10.4323,62798.0
2016-04-15 11:05:00,17.46,17.5,17.43,17.49,151840.0,10.4383,10.4622,10.4204,10.4562,151840.0
2016-04-15 11:10:00,17.49,17.55,17.47,17.54,42312.0,10.4562,10.4921,10.4443,10.4861,42312.0
2016-04-15 11:15:00,17.54,17.56,17.51,17.55,65160.0,10.4861,10.4981,10.4682,10.4921,65160.0
2016-04-15 11:20:00,17.55,17.58,17.52,17.56,66036.0,10.4921,10.51,10.4742,10.4981,66036.0
2016-04-15 11:25:00,17.55,17.55,17.51,17.52,36533.0,10.4921,10.4921,10.4682,10.4742,36533.0
2016-04-15 11:30:00,17.52,17.62,17.49,17.6,71519.0,10.4742,10.5339,10.4562,10.522,71519.0
2016-04-15 11:35:00,17.61,17.67,17.6,17.66,79028.0,10.528,10.5638,10.522,10.5579,79028.0
2016-04-15 11:40:00,17.66,17.66,17.62,17.64,54185.0,10.5579,10.5579,10.5339,10.5459,54185.0
2016-04-15 11:45:00,17.64,17.81,17.63,17.81,107053.0,10.5459,10.6475,10.5399,10.6475,107053.0
2016-04-15 11:50:00,17.81,17.84,17.73,17.75,38004.0,10.6475,10.6655,10.5997,10.6117,38004.0
2016-04-15 11:55:00,17.75,17.75,17.69,17.72,76719.0,10.6117,10.6117,10.5758,10.5937,76719.0
2016-04-15 12:00:00,17.73,17.81,17.72,17.74,76069.0,10.5997,10.6475,10.5937,10.6057,76069.0
2016-04-15 12:05:00,17.75,17.79,17.73,17.76,35166.0,10.6117,10.6356,10.5997,10.6176,35166.0
2016-04-15 12:10:00,17.77,17.8,17.75,17.78,29484.0,10.6236,10.6416,10.6117,10.6296,29484.0
2016-04-15 12:15:00,17.79,17.8,17.76,17.78,54739.0,10.6356,10.6416,10.6176,10.6296,54739.0
2016-04-15 12:20:00,17.79,17.86,17.79,17.85,31291.0,10.6356,10.6774,10.6356,10.6714,31291.0
2016-04-15 12:25:00,17.85,17.93,17.85,17.92,61379.0,10.6714,10.7193,10.6714,10.7133,61379.0
2016-04-15 12:30:00,17.93,17.94,17.79,17.79,62735.0,10.7193,10.7253,10.6356,10.6356,62735.0
2016-04-15 12:35:00,17.79,17.8,17.72,17.73,29768.0,10.6356,10.6416,10.5937,10.5997,29768.0
2016-04-15 12:40:00,17.72,17.74,17.69,17.72,29943.0,10.5937,10.6057,10.5758,10.5937,29943.0
2016-04-15 12:45:00,17.72,17.74,17.7,17.71,13070.0,10.5937,10.6057,10.5818,10.5877,13070.0
2016-04-15 12:50:00,17.7,17.72,17.69,17.7,51648.0,10.5818,10.5937,10.5758,10.5818,51648.0
2016-04-15 12:55:00,17.7,17.71,17.66,17.7,31985.0,10.5818,10.5877,10.5579,10.5818,31985.0
2016-04-15 13:00:00,17.71,17.76,17.7,17.74,36535.0,10.5877,10.6176,10.5818,10.6057,36535.0
2016-04-15 13:05:00,17.74,17.77,17.7,17.7,48056.0,10.6057,10.6236,10.5818,10.5818,48056.0
2016-04-15 13:10:00,17.7,17.72,17.67,17.68,46355.0,10.5818,10.5937,10.5638,10.5698,46355.0
2016-04-15 13:15:00,17.68,17.7,17.65,17.66,57968.0,10.5698,10.5818,10.5519,10.5579,57968.0
2016-04-15 13:20:00,17.67,17.7,17.66,17.69,29960.0,10.5638,10.5818,10.5579,10.5758,29960.0
2016-04-15 13:25:00,17.69,17.7,17.65,17.69,65384.0,10.5758,10.5818,10.5519,10.5758,65384.0
2016-04-15 13:30:00,17.69,17.7,17.66,17.7,61153.0,10.5758,10.5818,10.5579,10.5818,61153.0
2016-04-15 13:35:00,17.71,17.72,17.65,17.69,56404.0,10.5877,10.5937,10.5519,10.5758,56404.0
2016-04-15 13:40:00,17.69,17.69,17.63,17.64,73204.0,10.5758,10.5758,10.5399,10.5459,73204.0
2016-04-15 13:45:00,17.64,17.71,17.64,17.71,65457.0,10.5459,10.5877,10.5459,10.5877,65457.0
2016-04-15 13:50:00,17.71,17.77,17.71,17.73,23868.0,10.5877,10.6236,10.5877,10.5997,23868.0
2016-04-15 13:55:00,17.73,17.77,17.71,17.75,16267.0,10.5997,10.6236,10.5877,10.6117,16267.0
2016-04-15 14:00:00,17.75,17.75,17.71,17.74,18626.0,10.6117,10.6117,10.5877,10.6057,18626.0
2016-04-15 14:05:00,17.73,17.73,17.68,17.68,48645.0,10.5997,10.5997,10.5698,10.5698,48645.0
2016-04-15 14:10:00,17.68,17.7,17.56,17.57,82190.0,10.5698,10.5818,10.4981,10.504,82190.0
2016-04-15 14:15:00,17.57,17.58,17.45,17.45,74024.0,10.504,10.51,10.4323,10.4323,74024.0
2016-04-15 14:20:00,17.46,17.58,17.44,17.58,47054.0,10.4383,10.51,10.4263,10.51,47054.0
2016-04-15 14:25:00,17.58,17.61,17.52,17.53,23695.0,10.51,10.528,10.4742,10.4801,23695.0
2016-04-15 14:30:00,17.53,17.54,17.47,17.48,46564.0,10.4801,10.4861,10.4443,10.4502,46564.0
2016-04-15 14:35:00,17.48,17.5,17.43,17.43,60597.0,10.4502,10.4622,10.4204,10.4204,60597.0
2016-04-15 14:40:00,17.44,17.49,17.4,17.48,71293.0,10.4263,10.4562,10.4024,10.4502,71293.0
2016-04-15 14:45:00,17.47,17.5,17.46,17.47,48256.0,10.4443,10.4622,10.4383,10.4443,48256.0
2016-04-15 14:50:00,17.48,17.49,17.46,17.48,9104.0,10.4502,10.4562,10.4383,10.4502,9104.0
2016-04-15 14:55:00,17.48,17.5,17.47,17.48,35954.0,10.4502,10.4622,10.4443,10.4502,35954.0
2016-04-15 15:00:00,17.48,17.51,17.43,17.5,60932.0,10.4502,10.4682,10.4204,10.4622,60932.0
2016-04-15 15:05:00,17.5,17.5,17.44,17.46,19173.0,10.4622,10.4622,10.4263,10.4383,19173.0
2016-04-15 15:10:00,17.45,17.54,17.43,17.51,79212.0,10.4323,10.4861,10.4204,10.4682,79212.0
2016-04-15 15:15:00,17.51,17.52,17.48,17.51,29324.0,10.4682,10.4742,10.4502,10.4682,29324.0
2016-04-15 15:20:00,17.5,17.53,17.5,17.51,30455.0,10.4622,10.4801,10.4622,10.4682,30455.0
2016-04-15 15:25:00,17.5,17.52,17.49,17.51,57202.0,10.4622,10.4742,10.4562,10.4682,57202.0
2016-04-15 15:30:00,17.51,17.53,17.5,17.51,42930.0,10.4682,10.4801,10.4622,10.4682,42930.0
2016-04-15 15:35:00,17.51,17.52,17.49,17.49,35833.0,10.4682,10.4742,10.4562,10.4562,35833.0
2016-04-15 15:40:00,17.5,17.53,17.48,17.53,115629.0,10.4622,10.4801,10.4502,10.4801,115629.0
2016-04-15 15:45:00,17.52,17.54,17.49,17.51,118152.0,10.4742,10.4861,10.4562,10.4682,118152.0
2016-04-15 15:50:00,17.51,17.52,17.5,17.51,73383.0,10.4682,10.4742,10.4622,10.4682,73383.0
2016-04-15 15:55:00,17.51,17.57,17.51,17.54,500226.0,10.4682,10.504,10.4682,10.4861,500226.0
2016-04-18 09:30:00,16.92,17.26,16.86,17.2,183386.0,10.1155,10.3187,10.0796,10.2828,183386.0
2016-04-18 09:35:00,17.21,17.26,17.06,17.15,121763.0,10.2888,10.3187,10.1992,10.253,121763.0
2016-04-18 09:40:00,17.14,17.31,17.13,17.28,102526.0,10.247,10.3486,10.241,10.3307,102526.0
2016-04-18 09:45:00,17.29,17.43,17.29,17.35,83688.0,10.3367,10.4204,10.3367,10.3725,83688.0
2016-04-18 09:50:00,17.34,17.35,17.24,17.29,94021.0,10.3665,10.3725,10.3068,10.3367,94021.0
2016-04-18 09:55:00,17.29,17.41,17.27,17.35,49669.0,10.3367,10.4084,10.3247,10.3725,49669.0
2016-04-18 10:00:00,17.35,17.44,17.3,17.36,55485.0,10.3725,10.4263,10.3426,10.3785,55485.0
2016-04-18 10:05:00,17.38,17.42,17.3,17.42,39047.0,10.3905,10.4144,10.3426,10.4144,39047.0
2016-04-18 10:10:00,17.43,17.44,17.29,17.39,54514.0,10.4204,10.4263,10.3367,10.3964,54514.0
2016-04-18 10:15:00,17.39,17.45,17.35,17.44,58101.0,10.3964,10.4323,10.3725,10.4263,58101.0
2016-04-18 10:20:00,17.45,17.51,17.38,17.5,47327.0,10.4323,10.4682,10.3905,10.4622,47327.0
2016-04-18 10:25:00,17.49,17.54,17.49,17.51,48056.0,10.4562,10.4861,10.4562,10.4682,48056.0
2016-04-18 10:30:00,17.51,17.51,17.38,17.41,79945.0,10.4682,10.4682,10.3905,10.4084,79945.0
2016-04-18 10:35:00,17.41,17.43,17.37,17.43,99263.0,10.4084,10.4204,10.3845,10.4204,99263.0
2016-04-18 10:40:00,17.43,17.47,17.28,17.3,53823.0,10.4204,10.4443,10.3307,10.3426,53823.0
2016-04-18 10:45:00,17.3,17.31,17.29,17.3,24104.0,10.3426,10.3486,10.3367,10.3426,24104.0
2016-04-18 10:50:00,17.3,17.35,17.3,17.35,52078.0,10.3426,10.3725,10.3426,10.3725,52078.0
2016-04-18 10:55:00,17.36,17.36,17.3,17.31,24931.0,10.3785,10.3785,10.3426,10.3486,24931.0
2016-04-18 11:00:00,17.3,17.41,17.3,17.41,51101.0,10.3426,10.4084,10.3426,10.4084,51101.0
2016-04-18 11:05:00,17.41,17.54,17.4,17.54,56662.0,10.4084,10.4861,10.4024,10.4861,56662.0
2016-04-18 11:10:00,17.54,17.6,17.53,17.59,72709.0,10.4861,10.522,10.4801,10.516,72709.0
2016-04-18 11:15:00,17.59,17.7,17.55,17.68,70426.0,10.516,10.5818,10.4921,10.5698,70426.0
2016-04-18 11:20:00,17.69,17.83,17.69,17.81,79857.0,10.5758,10.6595,10.5758,10.6475,79857.0
2016-04-18 11:25:00,17.82,17.85,17.79,17.81,77182.0,10.6535,10.6714,10.6356,10.6475,77182.0
2016-04-18 11:30:00,17.81,17.85,17.76,17.84,56501.0,10.6475,10.6714,10.6176,10.6655,56501.0
2016-04-18 11:35:00,17.84,17.88,17.81,17.88,38100.0,10.6655,10.6894,10.6475,10.6894,38100.0
2016-04-18 11:40:00,17.88,17.88,17.77,17.79,86525.0,10.6894,10.6894,10.6236,10.6356,86525.0
2016-04-18 11:45:00,17.8,17.83,17.68,17.68,80598.0,10.6416,10.6595,10.5698,10.5698,80598.0
2016-04-18 11:50:00,17.69,17.73,17.68,17.7,33973.0,10.5758,10.5997,10.5698,10.5818,33973.0
2016-04-18 11:55:00,17.69,17.81,17.68,17.79,86156.0,10.5758,10.6475,10.5698,10.6356,86156.0
2016-04-18 12:00:00,17.78,17.82,17.76,17.77,33143.0,10.6296,10.6535,10.6176,10.6236,33143.0
2016-04-18 12:05:00,17.77,17.78,17.69,17.71,52247.0,10.6236,10.6296,10.5758,10.5877,52247.0
2016-04-18 12:10:00,17.72,17.75,17.68,17.74,61310.0,10.5937,10.6117,10.5698,10.6057,61310.0
2016-04-18 12:15:00,17.74,17.77,17.72,17.76,32038.0,10.6057,10.6236,10.5937,10.6176,32038.0
2016-04-18 12:20:00,17.77,17.77,17.74,17.75,63343.0,10.6236,10.6236,10.6057,10.6117,63343.0
2016-04-18 12:25:00,17.74,17.75,17.72,17.73,26887.0,10.6057,10.6117,10.5937,10.5997,26887.0
2016-04-18 12:30:00,17.73,17.76,17.66,17.69,58710.0,10.5997,10.6176,10.5579,10.5758,58710.0
2016-04-18 12:35:00,17.69,17.7,17.63,17.63,46225.0,10.5758,10.5818,10.5399,10.5399,46225.0
2016-04-18 12:40:00,17.64,17.72,17.64,17.71,42509.0,10.5459,10.5937,10.5459,10.5877,42509.0
2016-04-18 12:45:00,17.72,17.75,17.7,17.75,52404.0,10.5937,10.6117,10.5818,10.6117,52404.0
2016-04-18 12:50:00,17.75,17.75,17.66,17.69,49707.0,10.6117,10.6117,10.5579,10.5758,49707.0
2016-04-18 12:55:00,17.68,17.72,17.67,17.71,18962.0,10.5698,10.5937,10.5638,10.5877,18962.0
2016-04-18 13:00:00,17.71,17.77,17.71,17.74,22191.0,10.5877,10.6236,10.5877,10.6057,22191.0
2016-04-18 13:05:00,17.73,17.84,17.73,17.82,72027.0,10.5997,10.6655,10.5997,10.6535,72027.0
2016-04-18 13:10:00,17.83,17.84,17.8,17.8,39420.0,10.6595,10.6655,10.6416,10.6416,39420.0
2016-04-18 13:15:00,17.8,17.81,17.73,17.73,74116.0,10.6416,10.6475,10.5997,10.5997,74116.0
2016-04-18 13:20:00,17.72,17.72,17.64,17.65,74357.0,10.5937,10.5937,10.5459,10.5519,74357.0
2016-04-18 13:25:00,17.65,17.68,17.64,17.65,36774.0,10.5519,10.5698,10.5459,10.5519,36774.0
2016-04-18 13:30:00,17.66,17.68,17.63,17.64,42119.0,10.5579,10.5698,10.5399,10.5459,42119.0
2016-04-18 13:35:00,17.64,17.65,17.62,17.62,63896.0,10.5459,10.5519,10.5339,10.5339,63896.0
2016-04-18 13:40:00,17.63,17.66,17.62,17.63,65304.0,10.5399,10.5579,10.5339,10.5399,65304.0
2016-04-18 13:45:00,17.63,17.64,17.61,17.62,50796.0,10.5399,10.5459,10.528,10.5339,50796.0
2016-04-18 13:50:00,17.62,17.65,17.45,17.47,501959.0,10.5339,10.5519,10.4323,10.4443,501959.0
2016-04-18 13:55:00,17.47,17.47,17.28,17.28,280693.0,10.4443,10.4443,10.3307,10.3307,280693.0
2016-04-18 14:00:00,17.28,17.34,17.12,17.14,669952.0,10.3307,10.3665,10.235,10.247,669952.0
2016-04-18 14:05:00,17.14,17.42,16.94,17.39,483346.0,10.247,10.4144,10.1274,10.3964,483346.0
2016-04-18 14:10:00,17.39,17.39,16.4,16.53,635806.0,10.3964,10.3964,9.8046,9.8823,635806.0
2016-04-18 14:15:00,16.54,17.17,15.91,16.06,1495778.0,9.8883,10.2649,9.5116,9.6013,1495778.0
2016-04-18 14:20:00,16.07,16.17,15.32,16.12,2510071.0,9.6073,9.6671,9.1589,9.6372,2510071.0
2016-04-18 14:25:00,16.12,16.18,15.66,16.02,1815743.0,9.6372,9.6731,9.3622,9.5774,1815743.0
2016-04-18 14:30:00,16.02,16.25,15.93,16.24,1919197.0,9.5774,9.7149,9.5236,9.7089,1919197.0
2016-04-18 14:35:00,16.24,16.25,15.99,16.04,1752262.0,9.7089,9.7149,9.5595,9.5894,1752262.0
2016-04-18 14:40:00,16.04,16.28,15.96,16.25,1819198.0,9.5894,9.7328,9.5415,9.7149,1819198.0
2016-04-18 14:45:00,16.25,16.47,16.2,16.44,672300.0,9.7149,9.8464,9.685,9.8285,672300.0
2016-04-18 14:50:00,16.44,16.73,16.44,16.73,1369806.0,9.8285,10.0019,9.8285,10.0019,1369806.0
2016-04-18 14:55:00,16.73,17.0,16.67,16.83,1356007.0,10.0019,10.1633,9.966,10.0616,1356007.0
2016-04-18 15:00:00,16.83,16.86,16.74,16.76,1092543.0,10.0616,10.0796,10.0078,10.0198,1092543.0
2016-04-18 15:05:00,16.77,16.77,16.57,16.66,1112404.0,10.0258,10.0258,9.9062,9.96,1112404.0
2016-04-18 15:10:00,16.66,16.74,16.66,16.71,1042454.0,9.96,10.0078,9.96,9.9899,1042454.0
2016-04-18 15:15:00,16.71,16.79,16.67,16.69,917173.0,9.9899,10.0377,9.966,9.978,917173.0
2016-04-18 15:20:00,16.68,16.68,16.52,16.54,689488.0,9.972,9.972,9.8763,9.8883,689488.0
2016-04-18 15:25:00,16.53,16.7,16.49,16.66,678293.0,9.8823,9.9839,9.8584,9.96,678293.0
2016-04-18 15:30:00,16.66,16.95,16.65,16.89,614975.0,9.96,10.1334,9.954,10.0975,614975.0
2016-04-18 15:35:00,16.89,16.97,16.75,16.75,1033813.0,10.0975,10.1453,10.0138,10.0138,1033813.0
2016-04-18 15:40:00,16.76,16.76,16.6,16.74,1209724.0,10.0198,10.0198,9.9241,10.0078,1209724.0
2016-04-18 15:45:00,16.75,16.9,16.73,16.88,827795.0,10.0138,10.1035,10.0019,10.0915,827795.0
2016-04-18 15:50:00,16.88,16.88,16.69,16.71,1304443.0,10.0915,10.0915,9.978,9.9899,1304443.0
2016-04-18 15:55:00,16.7,16.71,16.57,16.68,1620170.0,9.9839,9.9899,9.9062,9.972,1620170.0
2016-04-19 09:30:00,16.9,17.01,16.84,16.98,517736.0,10.1035,10.1693,10.0676,10.1513,517736.0
2016-04-19 09:35:00,16.98,17.03,16.9,16.97,341832.0,10.1513,10.1812,10.1035,10.1453,341832.0
2016-04-19 09:40:00,16.97,16.99,16.88,16.95,275479.0,10.1453,10.1573,10.0915,10.1334,275479.0
2016-04-19 09:45:00,16.95,17.03,16.93,17.03,263696.0,10.1334,10.1812,10.1214,10.1812,263696.0
2016-04-19 09:50:00,17.03,17.03,16.94,17.0,345132.0,10.1812,10.1812,10.1274,10.1633,345132.0
2016-04-19 09:55:00,17.0,17.01,16.98,17.0,228298.0,10.1633,10.1693,10.1513,10.1633,228298.0
2016-04-19 10:00:00,17.0,17.01,16.98,17.0,388219.0,10.1633,10.1693,10.1513,10.1633,388219.0
2016-04-19 10:05:00,16.99,17.1,16.99,17.1,308830.0,10.1573,10.2231,10.1573,10.2231,308830.0
2016-04-19 10:10:00,17.1,17.21,16.99,17.14,456874.0,10.2231,10.2888,10.1573,10.247,456874.0
2016-04-19 10:15:00,17.14,17.21,17.14,17.2,112414.0,10.247,10.2888,10.247,10.2828,112414.0
2016-04-19 10:20:00,17.2,17.23,17.1,17.15,162401.0,10.2828,10.3008,10.2231,10.253,162401.0
2016-04-19 10:25:00,17.16,17.16,17.08,17.09,404707.0,10.2589,10.2589,10.2111,10.2171,404707.0
2016-04-19 10:30:00,17.08,17.21,17.08,17.21,200729.0,10.2111,10.2888,10.2111,10.2888,200729.0
2016-04-19 10:35:00,17.21,17.21,17.15,17.18,106408.0,10.2888,10.2888,10.253,10.2709,106408.0
2016-04-19 10:40:00,17.18,17.19,17.1,17.17,72327.0,10.2709,10.2769,10.2231,10.2649,72327.0
2016-04-19 10:45:00,17.18,17.19,17.12,17.14,56694.0,10.2709,10.2769,10.235,10.247,56694.0
2016-04-19 10:50:00,17.14,17.15,17.13,17.14,50233.0,10.247,10.253,10.241,10.247,50233.0
2016-04-19 10:55:00,17.14,17.25,17.13,17.25,143431.0,10.247,10.3127,10.241,10.3127,143431.0
2016-04-19 11:00:00,17.25,17.28,17.21,17.25,159578.0,10.3127,10.3307,10.2888,10.3127,159578.0
2016-04-19 11:05:00,17.25,17.38,17.24,17.38,189386.0,10.3127,10.3905,10.3068,10.3905,189386.0
2016-04-19 11:10:00,17.38,17.39,17.36,17.36,87831.0,10.3905,10.3964,10.3785,10.3785,87831.0
2016-04-19 11:15:00,17.37,17.38,17.26,17.26,114921.0,10.3845,10.3905,10.3187,10.3187,114921.0
2016-04-19 11:20:00,17.27,17.3,17.25,17.29,116490.0,10.3247,10.3426,10.3127,10.3367,116490.0
2016-04-19 11:25:00,17.28,17.33,17.24,17.24,185467.0,10.3307,10.3606,10.3068,10.3068,185467.0
2016-04-19 11:30:00,17.24,17.25,17.14,17.21,572072.0,10.3068,10.3127,10.247,10.2888,572072.0
2016-04-19 11:35:00,17.21,17.22,17.15,17.21,277590.0,10.2888,10.2948,10.253,10.2888,277590.0
2016-04-19 11:40:00,17.21,17.53,17.21,17.53,292254.0,10.2888,10.4801,10.2888,10.4801,292254.0
2016-04-19 11:45:00,17.53,17.53,17.33,17.38,210728.0,10.4801,10.4801,10.3606,10.3905,210728.0
2016-04-19 11:50:00,17.39,17.45,17.3,17.35,144294.0,10.3964,10.4323,10.3426,10.3725,144294.0
2016-04-19 11:55:00,17.34,17.37,17.32,17.33,179997.0,10.3665,10.3845,10.3546,10.3606,179997.0
2016-04-19 12:00:00,17.33,17.42,17.3,17.33,223767.0,10.3606,10.4144,10.3426,10.3606,223767.0
2016-04-19 12:05:00,17.32,17.4,17.32,17.37,52748.0,10.3546,10.4024,10.3546,10.3845,52748.0
2016-04-19 12:10:00,17.38,17.39,17.25,17.27,167136.0,10.3905,10.3964,10.3127,10.3247,167136.0
2016-04-19 12:15:00,17.27,17.29,17.26,17.27,28979.0,10.3247,10.3367,10.3187,10.3247,28979.0
2016-04-19 12:20:00,17.28,17.35,17.26,17.33,87959.0,10.3307,10.3725,10.3187,10.3606,87959.0
2016-04-19 12:25:00,17.34,17.4,17.33,17.37,62584.0,10.3665,10.4024,10.3606,10.3845,62584.0
2016-04-19 12:30:00,17.37,17.39,17.36,17.38,35407.0,10.3845,10.3964,10.3785,10.3905,35407.0
2016-04-19 12:35:00,17.38,17.43,17.37,17.42,62814.0,10.3905,10.4204,10.3845,10.4144,62814.0
2016-04-19 12:40:00,17.42,17.51,17.41,17.5,48985.0,10.4144,10.4682,10.4084,10.4622,48985.0
2016-04-19 12:45:00,17.5,17.54,17.46,17.47,83882.0,10.4622,10.4861,10.4383,10.4443,83882.0
2016-04-19 12:50:00,17.46,17.51,17.45,17.49,26575.0,10.4383,10.4682,10.4323,10.4562,26575.0
2016-04-19 12:55:00,17.48,17.53,17.48,17.5,187345.0,10.4502,10.4801,10.4502,10.4622,187345.0
2016-04-19 13:00:00,17.49,17.58,17.49,17.57,55508.0,10.4562,10.51,10.4562,10.504,55508.0
2016-04-19 13:05:00,17.56,17.59,17.56,17.57,49731.0,10.4981,10.516,10.4981,10.504,49731.0
2016-04-19 13:10:00,17.57,17.57,17.48,17.52,33820.0,10.504,10.504,10.4502,10.4742,33820.0
2016-04-19 13:15:00,17.52,17.53,17.48,17.5,58384.0,10.4742,10.4801,10.4502,10.4622,58384.0
2016-04-19 13:20:00,17.5,17.58,17.49,17.58,117709.0,10.4622,10.51,10.4562,10.51,117709.0
2016-04-19 13:25:00,17.58,17.58,17.56,17.57,35615.0,10.51,10.51,10.4981,10.504,35615.0
2016-04-19 13:30:00,17.56,17.56,17.54,17.56,86951.0,10.4981,10.4981,10.4861,10.4981,86951.0
2016-04-19 13:35:00,17.56,17.57,17.55,17.57,17236.0,10.4981,10.504,10.4921,10.504,17236.0
2016-04-19 13:40:00,17.57,17.59,17.57,17.59,25858.0,10.504,10.516,10.504,10.516,25858.0
2016-04-19 13:45:00,17.59,17.64,17.58,17.63,53520.0,10.516,10.5459,10.51,10.5399,53520.0
2016-04-19 13:50:00,17.63,17.65,17.59,17.64,105133.0,10.5399,10.5519,10.516,10.5459,105133.0
2016-04-19 13:55:00,17.64,17.71,17.62,17.71,231595.0,10.5459,10.5877,10.5339,10.5877,231595.0
2016-04-19 14:00:00,17.71,17.73,17.65,17.66,75912.0,10.5877,10.5997,10.5519,10.5579,75912.0
2016-04-19 14:05:00,17.66,17.68,17.64,17.67,45323.0,10.5579,10.5698,10.5459,10.5638,45323.0
2016-04-19 14:10:00,17.68,17.68,17.65,17.66,31806.0,10.5698,10.5698,10.5519,10.5579,31806.0
2016-04-19 14:15:00,17.66,17.67,17.64,17.66,112118.0,10.5579,10.5638,10.5459,10.5579,112118.0
2016-04-19 14:20:00,17.66,17.66,17.54,17.58,141080.0,10.5579,10.5579,10.4861,10.51,141080.0
2016-04-19 14:25:00,17.58,17.63,17.57,17.6,52523.0,10.51,10.5399,10.504,10.522,52523.0
2016-04-19 14:30:00,17.6,17.63,17.58,17.61,31051.0,10.522,10.5399,10.51,10.528,31051.0
2016-04-19 14:35:00,17.6,17.61,17.55,17.56,194866.0,10.522,10.528,10.4921,10.4981,194866.0
2016-04-19 14:40:00,17.56,17.61,17.54,17.59,83642.0,10.4981,10.528,10.4861,10.516,83642.0
2016-04-19 14:45:00,17.6,17.65,17.59,17.65,169781.0,10.522,10.5519,10.516,10.5519,169781.0
2016-04-19 14:50:00,17.65,17.67,17.63,17.64,70897.0,10.5519,10.5638,10.5399,10.5459,70897.0
2016-04-19 14:55:00,17.65,17.66,17.6,17.6,67847.0,10.5519,10.5579,10.522,10.522,67847.0
2016-04-19 15:00:00,17.61,17.65,17.6,17.64,51170.0,10.528,10.5519,10.522,10.5459,51170.0
2016-04-19 15:05:00,17.65,17.66,17.61,17.63,139475.0,10.5519,10.5579,10.528,10.5399,139475.0
2016-04-19 15:10:00,17.63,17.66,17.59,17.64,298546.0,10.5399,10.5579,10.516,10.5459,298546.0
2016-04-19 15:15:00,17.65,17.66,17.64,17.66,98873.0,10.5519,10.5579,10.5459,10.5579,98873.0
2016-04-19 15:20:00,17.65,17.67,17.64,17.66,101419.0,10.5519,10.5638,10.5459,10.5579,101419.0
2016-04-19 15:25:00,17.65,17.66,17.64,17.65,81605.0,10.5519,10.5579,10.5459,10.5519,81605.0
2016-04-19 15:30:00,17.65,17.72,17.64,17.72,114731.0,10.5519,10.5937,10.5459,10.5937,114731.0
2016-04-19 15:35:00,17.72,17.84,17.71,17.84,376887.0,10.5937,10.6655,10.5877,10.6655,376887.0
2016-04-19 15:40:00,17.84,18.03,17.83,18.0,579471.0,10.6655,10.7791,10.6595,10.7611,579471.0
2016-04-19 15:45:00,18.01,18.05,17.9,18.0,858882.0,10.7671,10.791,10.7013,10.7611,858882.0
2016-04-19 15:50:00,18.0,18.05,17.98,17.99,1164047.0,10.7611,10.791,10.7492,10.7551,1164047.0
2016-04-19 15:55:00,17.99,18.01,17.95,18.0,1070973.0,10.7551,10.7671,10.7312,10.7611,1070973.0
2016-04-20 09:30:00,17.83,18.0,17.57,17.98,252278.0,10.6595,10.7611,10.504,10.7492,252278.0
2016-04-20 09:35:00,17.99,18.07,17.96,18.01,160164.0,10.7551,10.803,10.7372,10.7671,160164.0
2016-04-20 09:40:00,18.01,18.1,18.0,18.02,179118.0,10.7671,10.8209,10.7611,10.7731,179118.0
2016-04-20 09:45:00,18.02,18.02,17.74,17.81,395048.0,10.7731,10.7731,10.6057,10.6475,395048.0
2016-04-20 09:50:00,17.82,17.94,17.79,17.93,209535.0,10.6535,10.7253,10.6356,10.7193,209535.0
2016-04-20 09:55:00,17.93,18.12,17.89,18.11,369160.0,10.7193,10.8329,10.6954,10.8269,369160.0
2016-04-20 10:00:00,18.09,18.14,17.92,18.05,272677.0,10.8149,10.8448,10.7133,10.791,272677.0
2016-04-20 10:05:00,18.05,18.12,18.0,18.0,475538.0,10.791,10.8329,10.7611,10.7611,475538.0
2016-04-20 10:10:00,17.99,18.09,17.8,18.02,311653.0,10.7551,10.8149,10.6416,10.7731,311653.0
2016-04-20 10:15:00,18.02,18.02,17.85,17.89,214209.0,10.7731,10.7731,10.6714,10.6954,214209.0
2016-04-20 10:20:00,17.9,17.97,17.88,17.95,188807.0,10.7013,10.7432,10.6894,10.7312,188807.0
2016-04-20 10:25:00,17.94,17.95,17.79,17.82,165058.0,10.7253,10.7312,10.6356,10.6535,165058.0
2016-04-20 10:30:00,17.81,17.98,17.81,17.95,259424.0,10.6475,10.7492,10.6475,10.7312,259424.0
2016-04-20 10:35:00,17.95,17.98,17.82,17.88,144607.0,10.7312,10.7492,10.6535,10.6894,144607.0
2016-04-20 10:40:00,17.87,18.07,17.84,18.06,144617.0,10.6834,10.803,10.6655,10.797,144617.0
2016-04-20 10:45:00,18.06,18.12,18.01,18.02,143669.0,10.797,10.8329,10.7671,10.7731,143669.0
2016-04-20 10:50:00,18.02,18.19,18.01,18.17,150936.0,10.7731,10.8747,10.7671,10.8628,150936.0
2016-04-20 10:55:00,18.16,18.3,18.13,18.3,227719.0,10.8568,10.9405,10.8388,10.9405,227719.0
2016-04-20 11:00:00,18.3,18.3,18.08,18.11,404557.0,10.9405,10.9405,10.8089,10.8269,404557.0
2016-04-20 11:05:00,18.11,18.37,18.1,18.36,252303.0,10.8269,10.9823,10.8209,10.9763,252303.0
2016-04-20 11:10:00,18.36,18.45,18.33,18.44,770196.0,10.9763,11.0301,10.9584,11.0242,770196.0
2016-04-20 11:15:00,18.44,18.48,18.39,18.4,830057.0,11.0242,11.0481,10.9943,11.0003,830057.0
2016-04-20 11:20:00,18.41,18.48,18.36,18.46,207500.0,11.0062,11.0481,10.9763,11.0361,207500.0
2016-04-20 11:25:00,18.47,18.61,18.47,18.59,165901.0,11.0421,11.1258,11.0421,11.1138,165901.0
2016-04-20 11:30:00,18.59,18.63,18.56,18.59,292145.0,11.1138,11.1378,11.0959,11.1138,292145.0
2016-04-20 11:35:00,18.59,18.64,18.54,18.64,153378.0,11.1138,11.1437,11.084,11.1437,153378.0
2016-04-20 11:40:00,18.65,18.74,18.62,18.72,133600.0,11.1497,11.2035,11.1318,11.1916,133600.0
2016-04-20 11:45:00,18.71,18.85,18.71,18.82,341159.0,11.1856,11.2693,11.1856,11.2513,341159.0
2016-04-20 11:50:00,18.82,18.88,18.76,18.83,280104.0,11.2513,11.2872,11.2155,11.2573,280104.0
2016-04-20 11:55:00,18.84,18.92,18.79,18.88,281293.0,11.2633,11.3111,11.2334,11.2872,281293.0
2016-04-20 12:00:00,18.88,18.98,18.85,18.96,258019.0,11.2872,11.347,11.2693,11.335,258019.0
2016-04-20 12:05:00,18.96,19.06,18.88,18.9,247463.0,11.335,11.3948,11.2872,11.2992,247463.0
2016-04-20 12:10:00,18.9,18.9,18.61,18.65,185757.0,11.2992,11.2992,11.1258,11.1497,185757.0
2016-04-20 12:15:00,18.64,18.91,18.62,18.89,240013.0,11.1437,11.3052,11.1318,11.2932,240013.0
2016-04-20 12:20:00,18.89,19.02,18.87,19.01,146838.0,11.2932,11.3709,11.2812,11.3649,146838.0
2016-04-20 12:25:00,19.01,19.15,18.98,19.04,318252.0,11.3649,11.4486,11.347,11.3829,318252.0
2016-04-20 12:30:00,19.02,19.04,18.83,18.94,885014.0,11.3709,11.3829,11.2573,11.3231,885014.0
2016-04-20 12:35:00,18.93,19.09,18.92,18.99,935631.0,11.3171,11.4128,11.3111,11.353,935631.0
2016-04-20 12:40:00,18.99,19.02,18.97,19.0,585973.0,11.353,11.3709,11.341,11.359,585973.0
2016-04-20 12:45:00,19.0,19.0,18.82,18.89,167792.0,11.359,11.359,11.2513,11.2932,167792.0
2016-04-20 12:50:00,18.88,18.89,18.57,18.65,434362.0,11.2872,11.2932,11.1019,11.1497,434362.0
2016-04-20 12:55:00,18.66,18.86,18.65,18.84,117455.0,11.1557,11.2753,11.1497,11.2633,117455.0
2016-04-20 13:00:00,18.85,18.87,18.68,18.68,96991.0,11.2693,11.2812,11.1677,11.1677,96991.0
2016-04-20 13:05:00,18.67,18.67,18.58,18.63,102616.0,11.1617,11.1617,11.1079,11.1378,102616.0
2016-04-20 13:10:00,18.61,18.76,18.52,18.76,135037.0,11.1258,11.2155,11.072,11.2155,135037.0
2016-04-20 13:15:00,18.76,18.79,18.62,18.71,90497.0,11.2155,11.2334,11.1318,11.1856,90497.0
2016-04-20 13:20:00,18.7,18.73,18.63,18.65,74459.0,11.1796,11.1975,11.1378,11.1497,74459.0
2016-04-20 13:25:00,18.65,18.71,18.56,18.7,77120.0,11.1497,11.1856,11.0959,11.1796,77120.0
2016-04-20 13:30:00,18.7,18.71,18.64,18.71,42933.0,11.1796,11.1856,11.1437,11.1856,42933.0
2016-04-20 13:35:00,18.71,18.71,18.61,18.63,85425.0,11.1856,11.1856,11.1258,11.1378,85425.0
2016-04-20 13:40:00,18.62,18.69,18.58,18.66,96811.0,11.1318,11.1736,11.1079,11.1557,96811.0
2016-04-20 13:45:00,18.67,18.7,18.62,18.69,44072.0,11.1617,11.1796,11.1318,11.1736,44072.0
2016-04-20 13:50:00,18.69,18.71,18.63,18.63,43863.0,11.1736,11.1856,11.1378,11.1378,43863.0
2016-04-20 13:55:00,18.63,18.74,18.62,18.73,211895.0,11.1378,11.2035,11.1318,11.1975,211895.0
2016-04-20 14:00:00,18.73,18.76,18.71,18.71,114154.0,11.1975,11.2155,11.1856,11.1856,114154.0
2016-04-20 14:05:00,18.72,18.77,18.71,18.73,84358.0,11.1916,11.2215,11.1856,11.1975,84358.0
2016-04-20 14:10:00,18.74,18.74,18.7,18.72,71436.0,11.2035,11.2035,11.1796,11.1916,71436.0
2016-04-20 14:15:00,18.72,18.74,18.7,18.73,71657.0,11.1916,11.2035,11.1796,11.1975,71657.0
2016-04-20 14:20:00,18.72,18.82,18.71,18.8,117523.0,11.1916,11.2513,11.1856,11.2394,117523.0
2016-04-20 14:25:00,18.81,18.89,18.8,18.87,69664.0,11.2454,11.2932,11.2394,11.2812,69664.0
2016-04-20 14:30:00,18.87,18.9,18.85,18.87,97208.0,11.2812,11.2992,11.2693,11.2812,97208.0
2016-04-20 14:35:00,18.87,18.95,18.85,18.95,63249.0,11.2812,11.3291,11.2693,11.3291,63249.0
2016-04-20 14:40:00,18.95,19.02,18.93,18.99,84368.0,11.3291,11.3709,11.3171,11.353,84368.0
2016-04-20 14:45:00,18.98,18.99,18.85,18.91,160808.0,11.347,11.353,11.2693,11.3052,160808.0
2016-04-20 14:50:00,18.91,18.98,18.91,18.98,43062.0,11.3052,11.347,11.3052,11.347,43062.0
2016-04-20 14:55:00,18.98,19.01,18.97,19.0,151680.0,11.347,11.3649,11.341,11.359,151680.0
2016-04-20 15:00:00,19.0,19.01,18.95,18.99,196826.0,11.359,11.3649,11.3291,11.353,196826.0
2016-04-20 15:05:00,18.99,18.99,18.88,18.9,229930.0,11.353,11.353,11.2872,11.2992,229930.0
2016-04-20 15:10:00,18.89,18.97,18.87,18.97,231815.0,11.2932,11.341,11.2812,11.341,231815.0
2016-04-20 15:15:00,18.97,18.97,18.88,18.91,175752.0,11.341,11.341,11.2872,11.3052,175752.0
2016-04-20 15:20:00,18.91,18.96,18.89,18.96,226582.0,11.3052,11.335,11.2932,11.335,226582.0
2016-04-20 15:25:00,18.96,19.01,18.95,19.0,210353.0,11.335,11.3649,11.3291,11.359,210353.0
2016-04-20 15:30:00,19.0,19.0,18.94,18.97,202861.0,11.359,11.359,11.3231,11.341,202861.0
2016-04-20 15:35:00,18.98,18.98,18.88,18.91,258819.0,11.347,11.347,11.2872,11.3052,258819.0
2016-04-20 15:40:00,18.91,18.95,18.9,18.92,395412.0,11.3052,11.3291,11.2992,11.3111,395412.0
2016-04-20 15:45:00,18.92,18.92,18.79,18.79,255985.0,11.3111,11.3111,11.2334,11.2334,255985.0
2016-04-20 15:50:00,18.8,18.86,18.79,18.86,432789.0,11.2394,11.2753,11.2334,11.2753,432789.0
2016-04-20 15:55:00,18.86,18.9,18.83,18.84,1009512.0,11.2753,11.2992,11.2573,11.2633,1009512.0
2016-04-21 09:30:00,18.9,19.15,18.8,19.07,285345.0,11.2992,11.4486,11.2394,11.4008,285345.0
2016-04-21 09:35:00,19.07,19.09,18.91,19.04,204791.0,11.4008,11.4128,11.3052,11.3829,204791.0
2016-04-21 09:40:00,19.04,19.13,18.99,19.03,294161.0,11.3829,11.4367,11.353,11.3769,294161.0
2016-04-21 09:45:00,19.03,19.19,19.01,19.18,396946.0,11.3769,11.4726,11.3649,11.4666,396946.0
2016-04-21 09:50:00,19.18,19.22,18.95,18.95,310112.0,11.4666,11.4905,11.3291,11.3291,310112.0
2016-04-21 09:55:00,18.95,18.95,18.83,18.83,176961.0,11.3291,11.3291,11.2573,11.2573,176961.0
2016-04-21 10:00:00,18.8,18.99,18.7,18.95,196803.0,11.2394,11.353,11.1796,11.3291,196803.0
2016-04-21 10:05:00,18.94,19.06,18.81,19.04,184211.0,11.3231,11.3948,11.2454,11.3829,184211.0
2016-04-21 10:10:00,19.05,19.35,19.0,19.34,264673.0,11.3889,11.5682,11.359,11.5622,264673.0
2016-04-21 10:15:00,19.35,19.58,19.2,19.58,294935.0,11.5682,11.7057,11.4785,11.7057,294935.0
2016-04-21 10:20:00,19.58,19.59,19.14,19.18,233428.0,11.7057,11.7117,11.4427,11.4666,233428.0
2016-04-21 10:25:00,19.18,19.26,18.93,18.94,158844.0,11.4666,11.5144,11.3171,11.3231,158844.0
2016-04-21 10:30:00,18.94,19.0,18.79,18.84,165915.0,11.3231,11.359,11.2334,11.2633,165915.0
2016-04-21 10:35:00,18.84,18.95,18.83,18.94,119830.0,11.2633,11.3291,11.2573,11.3231,119830.0
2016-04-21 10:40:00,18.94,18.98,18.75,18.81,174714.0,11.3231,11.347,11.2095,11.2454,174714.0
2016-04-21 10:45:00,18.81,18.87,18.62,18.66,139277.0,11.2454,11.2812,11.1318,11.1557,139277.0
2016-04-21 10:50:00,18.67,18.8,18.64,18.74,97668.0,11.1617,11.2394,11.1437,11.2035,97668.0
2016-04-21 10:55:00,18.74,18.84,18.73,18.76,66217.0,11.2035,11.2633,11.1975,11.2155,66217.0
2016-04-21 11:00:00,18.77,18.78,18.69,18.73,95357.0,11.2215,11.2274,11.1736,11.1975,95357.0
2016-04-21 11:05:00,18.74,18.89,18.73,18.79,127823.0,11.2035,11.2932,11.1975,11.2334,127823.0
2016-04-21 11:10:00,18.79,18.86,18.74,18.8,101180.0,11.2334,11.2753,11.2035,11.2394,101180.0
2016-04-21 11:15:00,18.82,18.93,18.81,18.91,107235.0,11.2513,11.3171,11.2454,11.3052,107235.0
2016-04-21 11:20:00,18.91,19.06,18.9,19.0,171663.0,11.3052,11.3948,11.2992,11.359,171663.0
2016-04-21 11:25:00,18.99,19.03,18.94,19.0,116218.0,11.353,11.3769,11.3231,11.359,116218.0
2016-04-21 11:30:00,19.01,19.01,18.89,18.9,128300.0,11.3649,11.3649,11.2932,11.2992,128300.0
2016-04-21 11:35:00,18.91,18.94,18.89,18.91,110728.0,11.3052,11.3231,11.2932,11.3052,110728.0
2016-04-21 11:40:00,18.91,18.97,18.84,18.85,123572.0,11.3052,11.341,11.2633,11.2693,123572.0
2016-04-21 11:45:00,18.85,18.85,18.79,18.82,133324.0,11.2693,11.2693,11.2334,11.2513,133324.0
2016-04-21 11:50:00,18.82,18.89,18.82,18.86,85311.0,11.2513,11.2932,11.2513,11.2753,85311.0
2016-04-21 11:55:00,18.86,18.86,18.74,18.75,126752.0,11.2753,11.2753,11.2035,11.2095,126752.0
2016-04-21 12:00:00,18.75,18.77,18.71,18.77,137719.0,11.2095,11.2215,11.1856,11.2215,137719.0
2016-04-21 12:05:00,18.77,18.93,18.77,18.92,97033.0,11.2215,11.3171,11.2215,11.3111,97033.0
2016-04-21 12:10:00,18.91,18.92,18.78,18.79,70697.0,11.3052,11.3111,11.2274,11.2334,70697.0
2016-04-21 12:15:00,18.8,18.86,18.79,18.84,84766.0,11.2394,11.2753,11.2334,11.2633,84766.0
2016-04-21 12:20:00,18.85,18.96,18.84,18.95,102772.0,11.2693,11.335,11.2633,11.3291,102772.0
2016-04-21 12:25:00,18.95,19.02,18.94,18.96,109135.0,11.3291,11.3709,11.3231,11.335,109135.0
2016-04-21 12:30:00,18.96,19.03,18.92,19.0,87286.0,11.335,11.3769,11.3111,11.359,87286.0
2016-04-21 12:35:00,19.0,19.01,18.95,18.98,178563.0,11.359,11.3649,11.3291,11.347,178563.0
2016-04-21 12:40:00,18.97,18.97,18.94,18.96,126237.0,11.341,11.341,11.3231,11.335,126237.0
2016-04-21 12:45:00,18.96,18.96,18.86,18.89,90113.0,11.335,11.335,11.2753,11.2932,90113.0
2016-04-21 12:50:00,18.89,18.97,18.85,18.97,193804.0,11.2932,11.341,11.2693,11.341,193804.0
2016-04-21 12:55:00,18.96,19.06,18.94,19.03,216357.0,11.335,11.3948,11.3231,11.3769,216357.0
2016-04-21 13:00:00,19.03,19.08,19.02,19.05,208358.0,11.3769,11.4068,11.3709,11.3889,208358.0
2016-04-21 13:05:00,19.05,19.06,18.94,18.96,133512.0,11.3889,11.3948,11.3231,11.335,133512.0
2016-04-21 13:10:00,18.96,18.98,18.94,18.95,79485.0,11.335,11.347,11.3231,11.3291,79485.0
2016-04-21 13:15:00,18.96,19.07,18.93,19.05,100897.0,11.335,11.4008,11.3171,11.3889,100897.0
2016-04-21 13:20:00,19.05,19.28,19.05,19.28,225326.0,11.3889,11.5264,11.3889,11.5264,225326.0
2016-04-21 13:25:00,19.28,19.32,19.14,19.14,174718.0,11.5264,11.5503,11.4427,11.4427,174718.0
2016-04-21 13:30:00,19.14,19.15,19.01,19.01,109583.0,11.4427,11.4486,11.3649,11.3649,109583.0
2016-04-21 13:35:00,19.0,19.14,19.0,19.11,126308.0,11.359,11.4427,11.359,11.4247,126308.0
2016-04-21 13:40:00,19.1,19.11,19.0,19.03,113478.0,11.4187,11.4247,11.359,11.3769,113478.0
2016-04-21 13:45:00,19.03,19.05,18.95,19.0,151340.0,11.3769,11.3889,11.3291,11.359,151340.0
2016-04-21 13:50:00,19.0,19.08,18.98,19.07,161175.0,11.359,11.4068,11.347,11.4008,161175.0
2016-04-21 13:55:00,19.07,19.17,19.05,19.09,272798.0,11.4008,11.4606,11.3889,11.4128,272798.0
2016-04-21 14:00:00,19.08,19.18,19.07,19.12,110132.0,11.4068,11.4666,11.4008,11.4307,110132.0
2016-04-21 14:05:00,19.12,19.15,19.04,19.04,131739.0,11.4307,11.4486,11.3829,11.3829,131739.0
2016-04-21 14:10:00,19.03,19.13,19.01,19.1,524464.0,11.3769,11.4367,11.3649,11.4187,524464.0
2016-04-21 14:15:00,19.11,19.16,19.03,19.05,286929.0,11.4247,11.4546,11.3769,11.3889,286929.0
2016-04-21 14:20:00,19.06,19.1,19.04,19.09,207752.0,11.3948,11.4187,11.3829,11.4128,207752.0
2016-04-21 14:25:00,19.09,19.13,19.04,19.12,315558.0,11.4128,11.4367,11.3829,11.4307,315558.0
2016-04-21 14:30:00,19.12,19.13,18.97,19.01,154013.0,11.4307,11.4367,11.341,11.3649,154013.0
2016-04-21 14:35:00,19.01,19.14,19.01,19.13,135166.0,11.3649,11.4427,11.3649,11.4367,135166.0
2016-04-21 14:40:00,19.13,19.14,19.09,19.14,155168.0,11.4367,11.4427,11.4128,11.4427,155168.0
2016-04-21 14:45:00,19.13,19.2,19.1,19.1,142216.0,11.4367,11.4785,11.4187,11.4187,142216.0
2016-04-21 14:50:00,19.1,19.1,19.02,19.05,480255.0,11.4187,11.4187,11.3709,11.3889,480255.0
2016-04-21 14:55:00,19.06,19.1,19.04,19.1,148198.0,11.3948,11.4187,11.3829,11.4187,148198.0
2016-04-21 15:00:00,19.1,19.11,19.05,19.07,288827.0,11.4187,11.4247,11.3889,11.4008,288827.0
2016-04-21 15:05:00,19.07,19.1,19.05,19.09,98448.0,11.4008,11.4187,11.3889,11.4128,98448.0
2016-04-21 15:10:00,19.09,19.1,19.05,19.06,340165.0,11.4128,11.4187,11.3889,11.3948,340165.0
2016-04-21 15:15:00,19.06,19.1,19.04,19.05,304493.0,11.3948,11.4187,11.3829,11.3889,304493.0
2016-04-21 15:20:00,19.05,19.08,19.04,19.07,166802.0,11.3889,11.4068,11.3829,11.4008,166802.0
2016-04-21 15:25:00,19.06,19.08,19.03,19.06,246640.0,11.3948,11.4068,11.3769,11.3948,246640.0
2016-04-21 15:30:00,19.06,19.06,19.03,19.04,93495.0,11.3948,11.3948,11.3769,11.3829,93495.0
2016-04-21 15:35:00,19.05,19.05,18.92,18.96,263582.0,11.3889,11.3889,11.3111,11.335,263582.0
2016-04-21 15:40:00,18.95,19.0,18.93,18.98,214434.0,11.3291,11.359,11.3171,11.347,214434.0
2016-04-21 15:45:00,18.99,19.04,18.98,19.03,363838.0,11.353,11.3829,11.347,11.3769,363838.0
2016-04-21 15:50:00,19.03,19.16,19.02,19.15,349756.0,11.3769,11.4546,11.3709,11.4486,349756.0
2016-04-21 15:55:00,19.16,19.18,19.12,19.17,475086.0,11.4546,11.4666,11.4307,11.4606,475086.0
2016-04-22 09:30:00,19.27,19.6,19.14,19.52,156698.0,11.5204,11.7177,11.4427,11.6698,156698.0
2016-04-22 09:35:00,19.5,19.6,19.42,19.5,344906.0,11.6579,11.7177,11.6101,11.6579,344906.0
2016-04-22 09:40:00,19.5,19.65,19.5,19.5,157468.0,11.6579,11.7476,11.6579,11.6579,157468.0
2016-04-22 09:45:00,19.5,19.57,19.5,19.52,241210.0,11.6579,11.6997,11.6579,11.6698,241210.0
2016-04-22 09:50:00,19.53,19.58,19.38,19.39,139638.0,11.6758,11.7057,11.5861,11.5921,139638.0
2016-04-22 09:55:00,19.4,19.46,19.34,19.43,98987.0,11.5981,11.634,11.5622,11.616,98987.0
2016-04-22 10:00:00,19.44,19.54,19.37,19.41,133678.0,11.622,11.6818,11.5802,11.6041,133678.0
2016-04-22 10:05:00,19.41,19.44,19.36,19.37,64126.0,11.6041,11.622,11.5742,11.5802,64126.0
2016-04-22 10:10:00,19.37,19.47,19.37,19.46,116838.0,11.5802,11.6399,11.5802,11.634,116838.0
2016-04-22 10:15:00,19.46,19.49,19.4,19.4,126372.0,11.634,11.6519,11.5981,11.5981,126372.0
2016-04-22 10:20:00,19.41,19.63,19.4,19.59,139232.0,11.6041,11.7356,11.5981,11.7117,139232.0
2016-04-22 10:25:00,19.58,19.59,19.44,19.45,122438.0,11.7057,11.7117,11.622,11.628,122438.0
2016-04-22 10:30:00,19.46,19.55,19.45,19.53,78894.0,11.634,11.6878,11.628,11.6758,78894.0
2016-04-22 10:35:00,19.54,19.54,19.39,19.39,127376.0,11.6818,11.6818,11.5921,11.5921,127376.0
2016-04-22 10:40:00,19.39,19.41,19.33,19.39,105720.0,11.5921,11.6041,11.5562,11.5921,105720.0
2016-04-22 10:45:00,19.38,19.38,19.26,19.35,121258.0,11.5861,11.5861,11.5144,11.5682,121258.0
2016-04-22 10:50:00,19.35,19.44,19.34,19.43,94575.0,11.5682,11.622,11.5622,11.616,94575.0
2016-04-22 10:55:00,19.44,19.51,19.3,19.34,141924.0,11.622,11.6639,11.5383,11.5622,141924.0
2016-04-22 11:00:00,19.35,19.42,19.31,19.31,103060.0,11.5682,11.6101,11.5443,11.5443,103060.0
2016-04-22 11:05:00,19.31,19.36,19.29,19.32,97525.0,11.5443,11.5742,11.5323,11.5503,97525.0
2016-04-22 11:10:00,19.31,19.36,19.29,19.33,115758.0,11.5443,11.5742,11.5323,11.5562,115758.0
2016-04-22 11:15:00,19.33,19.44,19.33,19.42,140235.0,11.5562,11.622,11.5562,11.6101,140235.0
2016-04-22 11:20:00,19.42,19.49,19.38,19.48,159909.0,11.6101,11.6519,11.5861,11.6459,159909.0
2016-04-22 11:25:00,19.48,19.59,19.47,19.54,161332.0,11.6459,11.7117,11.6399,11.6818,161332.0
2016-04-22 11:30:00,19.53,19.7,19.51,19.66,109711.0,11.6758,11.7774,11.6639,11.7535,109711.0
2016-04-22 11:35:00,19.66,19.67,19.56,19.61,60972.0,11.7535,11.7595,11.6938,11.7236,60972.0
2016-04-22 11:40:00,19.6,19.6,19.55,19.59,39234.0,11.7177,11.7177,11.6878,11.7117,39234.0
2016-04-22 11:45:00,19.58,19.59,19.52,19.56,54905.0,11.7057,11.7117,11.6698,11.6938,54905.0
2016-04-22 11:50:00,19.57,19.64,19.56,19.63,44753.0,11.6997,11.7416,11.6938,11.7356,44753.0
2016-04-22 11:55:00,19.62,19.69,19.6,19.69,57257.0,11.7296,11.7715,11.7177,11.7715,57257.0
2016-04-22 12:00:00,19.69,19.77,19.67,19.73,85703.0,11.7715,11.8193,11.7595,11.7954,85703.0
2016-04-22 12:05:00,19.73,19.77,19.69,19.76,68051.0,11.7954,11.8193,11.7715,11.8133,68051.0
2016-04-22 12:10:00,19.77,19.81,19.75,19.77,70687.0,11.8193,11.8432,11.8073,11.8193,70687.0
2016-04-22 12:15:00,19.78,19.82,19.76,19.79,54224.0,11.8253,11.8492,11.8133,11.8313,54224.0
2016-04-22 12:20:00,19.79,19.8,19.58,19.74,116158.0,11.8313,11.8372,11.7057,11.8014,116158.0
2016-04-22 12:25:00,19.74,19.76,19.73,19.74,142667.0,11.8014,11.8133,11.7954,11.8014,142667.0
2016-04-22 12:30:00,19.74,19.74,19.64,19.64,52252.0,11.8014,11.8014,11.7416,11.7416,52252.0
2016-04-22 12:35:00,19.64,19.69,19.63,19.68,84373.0,11.7416,11.7715,11.7356,11.7655,84373.0
2016-04-22 12:40:00,19.69,19.7,19.65,19.67,59760.0,11.7715,11.7774,11.7476,11.7595,59760.0
2016-04-22 12:45:00,19.67,19.67,19.61,19.63,55719.0,11.7595,11.7595,11.7236,11.7356,55719.0
2016-04-22 12:50:00,19.63,19.64,19.59,19.62,63483.0,11.7356,11.7416,11.7117,11.7296,63483.0
2016-04-22 12:55:00,19.62,19.77,19.61,19.77,134383.0,11.7296,11.8193,11.7236,11.8193,134383.0
2016-04-22 13:00:00,19.77,19.77,19.68,19.74,62095.0,11.8193,11.8193,11.7655,11.8014,62095.0
2016-04-22 13:05:00,19.75,19.76,19.7,19.71,28609.0,11.8073,11.8133,11.7774,11.7834,28609.0
2016-04-22 13:10:00,19.71,19.73,19.65,19.65,32682.0,11.7834,11.7954,11.7476,11.7476,32682.0
2016-04-22 13:15:00,19.64,19.65,19.53,19.63,56980.0,11.7416,11.7476,11.6758,11.7356,56980.0
2016-04-22 13:20:00,19.63,19.66,19.61,19.66,24711.0,11.7356,11.7535,11.7236,11.7535,24711.0
2016-04-22 13:25:00,19.65,19.68,19.59,19.62,64506.0,11.7476,11.7655,11.7117,11.7296,64506.0
2016-04-22 13:30:00,19.62,19.63,19.56,19.62,38217.0,11.7296,11.7356,11.6938,11.7296,38217.0
2016-04-22 13:35:00,19.62,19.7,19.62,19.69,44370.0,11.7296,11.7774,11.7296,11.7715,44370.0
2016-04-22 13:40:00,19.7,19.77,19.7,19.71,43503.0,11.7774,11.8193,11.7774,11.7834,43503.0
2016-04-22 13:45:00,19.7,19.78,19.69,19.71,82274.0,11.7774,11.8253,11.7715,11.7834,82274.0
2016-04-22 13:50:00,19.71,19.71,19.65,19.68,42775.0,11.7834,11.7834,11.7476,11.7655,42775.0
2016-04-22 13:55:00,19.68,19.73,19.67,19.7,33479.0,11.7655,11.7954,11.7595,11.7774,33479.0
2016-04-22 14:00:00,19.68,19.69,19.61,19.63,92059.0,11.7655,11.7715,11.7236,11.7356,92059.0
2016-04-22 14:05:00,19.63,19.64,19.54,19.55,77442.0,11.7356,11.7416,11.6818,11.6878,77442.0
2016-04-22 14:10:00,19.54,19.57,19.5,19.56,75979.0,11.6818,11.6997,11.6579,11.6938,75979.0
2016-04-22 14:15:00,19.55,19.61,19.52,19.59,98931.0,11.6878,11.7236,11.6698,11.7117,98931.0
2016-04-22 14:20:00,19.59,19.69,19.59,19.66,51037.0,11.7117,11.7715,11.7117,11.7535,51037.0
2016-04-22 14:25:00,19.66,19.66,19.61,19.63,54783.0,11.7535,11.7535,11.7236,11.7356,54783.0
2016-04-22 14:30:00,19.62,19.66,19.58,19.59,73957.0,11.7296,11.7535,11.7057,11.7117,73957.0
2016-04-22 14:35:00,19.6,19.62,19.58,19.59,47447.0,11.7177,11.7296,11.7057,11.7117,47447.0
2016-04-22 14:40:00,19.59,19.61,19.53,19.53,62438.0,11.7117,11.7236,11.6758,11.6758,62438.0
2016-04-22 14:45:00,19.53,19.58,19.51,19.53,47186.0,11.6758,11.7057,11.6639,11.6758,47186.0
2016-04-22 14:50:00,19.53,19.57,19.49,19.5,120867.0,11.6758,11.6997,11.6519,11.6579,120867.0
2016-04-22 14:55:00,19.51,19.53,19.47,19.5,165165.0,11.6639,11.6758,11.6399,11.6579,165165.0
2016-04-22 15:00:00,19.51,19.52,19.47,19.48,109413.0,11.6639,11.6698,11.6399,11.6459,109413.0
2016-04-22 15:05:00,19.48,19.5,19.47,19.47,46896.0,11.6459,11.6579,11.6399,11.6399,46896.0
2016-04-22 15:10:00,19.48,19.5,19.47,19.48,52064.0,11.6459,11.6579,11.6399,11.6459,52064.0
2016-04-22 15:15:00,19.49,19.53,19.49,19.5,81566.0,11.6519,11.6758,11.6519,11.6579,81566.0
2016-04-22 15:20:00,19.49,19.51,19.48,19.48,82798.0,11.6519,11.6639,11.6459,11.6459,82798.0
2016-04-22 15:25:00,19.49,19.55,19.48,19.55,59683.0,11.6519,11.6878,11.6459,11.6878,59683.0
2016-04-22 15:30:00,19.55,19.55,19.49,19.49,120907.0,11.6878,11.6878,11.6519,11.6519,120907.0
2016-04-22 15:35:00,19.49,19.5,19.42,19.48,153237.0,11.6519,11.6579,11.6101,11.6459,153237.0
2016-04-22 15:40:00,19.48,19.52,19.47,19.51,157106.0,11.6459,11.6698,11.6399,11.6639,157106.0
2016-04-22 15:45:00,19.51,19.54,19.5,19.5,129221.0,11.6639,11.6818,11.6579,11.6579,129221.0
2016-04-22 15:50:00,19.51,19.54,19.49,19.54,144697.0,11.6639,11.6818,11.6519,11.6818,144697.0
2016-04-22 15:55:00,19.53,19.58,19.52,19.53,353204.0,11.6758,11.7057,11.6698,11.6758,353204.0
2016-04-25 09:30:00,19.59,19.8,19.54,19.66,125302.0,11.7117,11.8372,11.6818,11.7535,125302.0
2016-04-25 09:35:00,19.67,19.78,19.62,19.67,39355.0,11.7595,11.8253,11.7296,11.7595,39355.0
2016-04-25 09:40:00,19.63,19.63,19.51,19.55,33248.0,11.7356,11.7356,11.6639,11.6878,33248.0
2016-04-25 09:45:00,19.55,19.65,19.52,19.54,56397.0,11.6878,11.7476,11.6698,11.6818,56397.0
2016-04-25 09:50:00,19.53,19.53,19.21,19.32,180435.0,11.6758,11.6758,11.4845,11.5503,180435.0
2016-04-25 09:55:00,19.3,19.35,19.29,19.35,68642.0,11.5383,11.5682,11.5323,11.5682,68642.0
2016-04-25 10:00:00,19.34,19.45,19.3,19.41,63820.0,11.5622,11.628,11.5383,11.6041,63820.0
2016-04-25 10:05:00,19.41,19.41,19.12,19.16,104845.0,11.6041,11.6041,11.4307,11.4546,104845.0
2016-04-25 10:10:00,19.15,19.19,19.05,19.08,119847.0,11.4486,11.4726,11.3889,11.4068,119847.0
2016-04-25 10:15:00,19.08,19.17,19.03,19.12,56499.0,11.4068,11.4606,11.3769,11.4307,56499.0
2016-04-25 10:20:00,19.12,19.37,19.11,19.36,94082.0,11.4307,11.5802,11.4247,11.5742,94082.0
2016-04-25 10:25:00,19.36,19.37,19.13,19.18,68891.0,11.5742,11.5802,11.4367,11.4666,68891.0
2016-04-25 10:30:00,19.18,19.19,19.1,19.17,59038.0,11.4666,11.4726,11.4187,11.4606,59038.0
2016-04-25 10:35:00,19.15,19.16,18.98,19.09,136510.0,11.4486,11.4546,11.347,11.4128,136510.0
2016-04-25 10:40:00,19.09,19.21,19.02,19.05,110241.0,11.4128,11.4845,11.3709,11.3889,110241.0
2016-04-25 10:45:00,19.07,19.24,19.03,19.03,140764.0,11.4008,11.5024,11.3769,11.3769,140764.0
2016-04-25 10:50:00,19.02,19.04,18.94,18.99,87146.0,11.3709,11.3829,11.3231,11.353,87146.0
2016-04-25 10:55:00,19.0,19.04,18.91,19.0,74663.0,11.359,11.3829,11.3052,11.359,74663.0
2016-04-25 11:00:00,19.0,19.08,18.88,19.06,75240.0,11.359,11.4068,11.2872,11.3948,75240.0
2016-04-25 11:05:00,19.05,19.08,18.96,18.98,43067.0,11.3889,11.4068,11.335,11.347,43067.0
2016-04-25 11:10:00,18.98,19.04,18.92,19.02,59181.0,11.347,11.3829,11.3111,11.3709,59181.0
2016-04-25 11:15:00,19.02,19.08,18.98,19.06,56142.0,11.3709,11.4068,11.347,11.3948,56142.0
2016-04-25 11:20:00,19.06,19.1,19.05,19.09,48043.0,11.3948,11.4187,11.3889,11.4128,48043.0
2016-04-25 11:25:00,19.07,19.11,19.04,19.07,53210.0,11.4008,11.4247,11.3829,11.4008,53210.0
2016-04-25 11:30:00,19.07,19.12,19.04,19.12,39618.0,11.4008,11.4307,11.3829,11.4307,39618.0
2016-04-25 11:35:00,19.12,19.13,19.04,19.06,38058.0,11.4307,11.4367,11.3829,11.3948,38058.0
2016-04-25 11:40:00,19.06,19.09,19.02,19.02,53878.0,11.3948,11.4128,11.3709,11.3709,53878.0
2016-04-25 11:45:00,19.02,19.02,18.92,18.94,71403.0,11.3709,11.3709,11.3111,11.3231,71403.0
2016-04-25 11:50:00,18.94,18.96,18.83,18.83,67903.0,11.3231,11.335,11.2573,11.2573,67903.0
2016-04-25 11:55:00,18.83,18.85,18.76,18.83,46244.0,11.2573,11.2693,11.2155,11.2573,46244.0
2016-04-25 12:00:00,18.84,18.85,18.74,18.8,49903.0,11.2633,11.2693,11.2035,11.2394,49903.0
2016-04-25 12:05:00,18.78,18.79,18.69,18.7,38898.0,11.2274,11.2334,11.1736,11.1796,38898.0
2016-04-25 12:10:00,18.69,18.75,18.65,18.73,43223.0,11.1736,11.2095,11.1497,11.1975,43223.0
2016-04-25 12:15:00,18.71,18.79,18.66,18.77,68840.0,11.1856,11.2334,11.1557,11.2215,68840.0
2016-04-25 12:20:00,18.77,18.8,18.69,18.71,50968.0,11.2215,11.2394,11.1736,11.1856,50968.0
2016-04-25 12:25:00,18.72,18.76,18.71,18.75,25254.0,11.1916,11.2155,11.1856,11.2095,25254.0
2016-04-25 12:30:00,18.74,18.75,18.67,18.73,35266.0,11.2035,11.2095,11.1617,11.1975,35266.0
2016-04-25 12:35:00,18.73,18.74,18.63,18.65,29365.0,11.1975,11.2035,11.1378,11.1497,29365.0
2016-04-25 12:40:00,18.65,18.69,18.64,18.66,27425.0,11.1497,11.1736,11.1437,11.1557,27425.0
2016-04-25 12:45:00,18.65,18.71,18.61,18.7,127963.0,11.1497,11.1856,11.1258,11.1796,127963.0
2016-04-25 12:50:00,18.71,18.85,18.71,18.82,61448.0,11.1856,11.2693,11.1856,11.2513,61448.0
2016-04-25 12:55:00,18.83,18.96,18.82,18.84,174295.0,11.2573,11.335,11.2513,11.2633,174295.0
2016-04-25 13:00:00,18.85,18.88,18.77,18.77,35779.0,11.2693,11.2872,11.2215,11.2215,35779.0
2016-04-25 13:05:00,18.76,18.76,18.68,18.7,42384.0,11.2155,11.2155,11.1677,11.1796,42384.0
2016-04-25 13:10:00,18.7,18.81,18.69,18.79,63941.0,11.1796,11.2454,11.1736,11.2334,63941.0
2016-04-25 13:15:00,18.79,18.8,18.75,18.79,65797.0,11.2334,11.2394,11.2095,11.2334,65797.0
2016-04-25 13:20:00,18.79,18.79,18.69,18.72,66497.0,11.2334,11.2334,11.1736,11.1916,66497.0
2016-04-25 13:25:00,18.71,18.73,18.67,18.71,87085.0,11.1856,11.1975,11.1617,11.1856,87085.0
2016-04-25 13:30:00,18.7,18.77,18.69,18.74,36775.0,11.1796,11.2215,11.1736,11.2035,36775.0
2016-04-25 13:35:00,18.73,18.75,18.71,18.72,12850.0,11.1975,11.2095,11.1856,11.1916,12850.0
2016-04-25 13:40:00,18.72,18.73,18.68,18.71,38862.0,11.1916,11.1975,11.1677,11.1856,38862.0
2016-04-25 13:45:00,18.71,18.79,18.68,18.73,173295.0,11.1856,11.2334,11.1677,11.1975,173295.0
2016-04-25 13:50:00,18.73,18.75,18.68,18.7,29830.0,11.1975,11.2095,11.1677,11.1796,29830.0
2016-04-25 13:55:00,18.7,18.76,18.68,18.71,78853.0,11.1796,11.2155,11.1677,11.1856,78853.0
2016-04-25 14:00:00,18.71,18.76,18.69,18.72,65251.0,11.1856,11.2155,11.1736,11.1916,65251.0
2016-04-25 14:05:00,18.71,18.75,18.68,18.75,30334.0,11.1856,11.2095,11.1677,11.2095,30334.0
2016-04-25 14:10:00,18.75,18.76,18.71,18.74,28444.0,11.2095,11.2155,11.1856,11.2035,28444.0
2016-04-25 14:15:00,18.73,18.9,18.73,18.86,74606.0,11.1975,11.2992,11.1975,11.2753,74606.0
2016-04-25 14:20:00,18.85,18.86,18.79,18.8,40378.0,11.2693,11.2753,11.2334,11.2394,40378.0
2016-04-25 14:25:00,18.81,18.87,18.8,18.87,40512.0,11.2454,11.2812,11.2394,11.2812,40512.0
2016-04-25 14:30:00,18.87,18.88,18.85,18.88,31926.0,11.2812,11.2872,11.2693,11.2872,31926.0
2016-04-25 14:35:00,18.89,18.91,18.85,18.87,27905.0,11.2932,11.3052,11.2693,11.2812,27905.0
2016-04-25 14:40:00,18.87,18.88,18.82,18.84,24142.0,11.2812,11.2872,11.2513,11.2633,24142.0
2016-04-25 14:45:00,18.84,18.85,18.81,18.85,31109.0,11.2633,11.2693,11.2454,11.2693,31109.0
2016-04-25 14:50:00,18.85,18.86,18.81,18.81,58766.0,11.2693,11.2753,11.2454,11.2454,58766.0
2016-04-25 14:55:00,18.8,18.86,18.79,18.82,50082.0,11.2394,11.2753,11.2334,11.2513,50082.0
2016-04-25 15:00:00,18.81,18.86,18.8,18.84,39780.0,11.2454,11.2753,11.2394,11.2633,39780.0
2016-04-25 15:05:00,18.84,18.89,18.83,18.86,38515.0,11.2633,11.2932,11.2573,11.2753,38515.0
2016-04-25 15:10:00,18.86,18.91,18.86,18.88,33671.0,11.2753,11.3052,11.2753,11.2872,33671.0
2016-04-25 15:15:00,18.88,18.9,18.86,18.88,41000.0,11.2872,11.2992,11.2753,11.2872,41000.0
2016-04-25 15:20:00,18.89,18.9,18.85,18.88,54896.0,11.2932,11.2992,11.2693,11.2872,54896.0
2016-04-25 15:25:00,18.87,18.89,18.84,18.85,64641.0,11.2812,11.2932,11.2633,11.2693,64641.0
2016-04-25 15:30:00,18.84,18.95,18.83,18.93,68432.0,11.2633,11.3291,11.2573,11.3171,68432.0
2016-04-25 15:35:00,18.93,19.11,18.91,19.1,162465.0,11.3171,11.4247,11.3052,11.4187,162465.0
2016-04-25 15:40:00,19.1,19.12,19.07,19.09,121594.0,11.4187,11.4307,11.4008,11.4128,121594.0
2016-04-25 15:45:00,19.09,19.14,19.08,19.09,155603.0,11.4128,11.4427,11.4068,11.4128,155603.0
2016-04-25 15:50:00,19.09,19.11,19.01,19.04,114176.0,11.4128,11.4247,11.3649,11.3829,114176.0
2016-04-25 15:55:00,19.03,19.11,19.03,19.06,240399.0,11.3769,11.4247,11.3769,11.3948,240399.0
2016-04-26 09:30:00,19.25,19.36,19.24,19.31,115006.0,11.5084,11.5742,11.5024,11.5443,115006.0
2016-04-26 09:35:00,19.3,19.42,19.25,19.38,75749.0,11.5383,11.6101,11.5084,11.5861,75749.0
2016-04-26 09:40:00,19.4,19.43,19.28,19.32,75954.0,11.5981,11.616,11.5264,11.5503,75954.0
2016-04-26 09:45:00,19.32,19.48,19.27,19.48,95963.0,11.5503,11.6459,11.5204,11.6459,95963.0
2016-04-26 09:50:00,19.49,19.53,19.37,19.37,86818.0,11.6519,11.6758,11.5802,11.5802,86818.0
2016-04-26 09:55:00,19.38,19.5,19.33,19.43,108510.0,11.5861,11.6579,11.5562,11.616,108510.0
2016-04-26 10:00:00,19.41,19.48,19.37,19.44,68146.0,11.6041,11.6459,11.5802,11.622,68146.0
2016-04-26 10:05:00,19.45,19.68,19.45,19.68,123256.0,11.628,11.7655,11.628,11.7655,123256.0
2016-04-26 10:10:00,19.69,19.7,19.38,19.41,210683.0,11.7715,11.7774,11.5861,11.6041,210683.0
2016-04-26 10:15:00,19.39,19.43,19.35,19.36,59706.0,11.5921,11.616,11.5682,11.5742,59706.0
2016-04-26 10:20:00,19.36,19.38,19.24,19.24,251799.0,11.5742,11.5861,11.5024,11.5024,251799.0
2016-04-26 10:25:00,19.25,19.26,19.13,19.19,72556.0,11.5084,11.5144,11.4367,11.4726,72556.0
2016-04-26 10:30:00,19.19,19.19,19.11,19.18,86357.0,11.4726,11.4726,11.4247,11.4666,86357.0
2016-04-26 10:35:00,19.18,19.3,19.18,19.22,85011.0,11.4666,11.5383,11.4666,11.4905,85011.0
2016-04-26 10:40:00,19.22,19.23,19.16,19.17,38312.0,11.4905,11.4965,11.4546,11.4606,38312.0
2016-04-26 10:45:00,19.17,19.3,19.16,19.26,99742.0,11.4606,11.5383,11.4546,11.5144,99742.0
2016-04-26 10:50:00,19.26,19.28,19.19,19.2,48400.0,11.5144,11.5264,11.4726,11.4785,48400.0
2016-04-26 10:55:00,19.18,19.2,19.06,19.06,35358.0,11.4666,11.4785,11.3948,11.3948,35358.0
2016-04-26 11:00:00,19.06,19.18,19.04,19.12,91857.0,11.3948,11.4666,11.3829,11.4307,91857.0
2016-04-26 11:05:00,19.12,19.15,19.11,19.15,32676.0,11.4307,11.4486,11.4247,11.4486,32676.0
2016-04-26 11:10:00,19.16,19.2,19.15,19.18,28396.0,11.4546,11.4785,11.4486,11.4666,28396.0
2016-04-26 11:15:00,19.18,19.18,19.07,19.07,104139.0,11.4666,11.4666,11.4008,11.4008,104139.0
2016-04-26 11:20:00,19.07,19.07,19.0,19.03,119559.0,11.4008,11.4008,11.359,11.3769,119559.0
2016-04-26 11:25:00,19.03,19.06,19.01,19.05,90684.0,11.3769,11.3948,11.3649,11.3889,90684.0
2016-04-26 11:30:00,19.05,19.1,19.04,19.08,100910.0,11.3889,11.4187,11.3829,11.4068,100910.0
2016-04-26 11:35:00,19.09,19.12,19.07,19.09,84952.0,11.4128,11.4307,11.4008,11.4128,84952.0
2016-04-26 11:40:00,19.09,19.15,19.09,19.13,121817.0,11.4128,11.4486,11.4128,11.4367,121817.0
2016-04-26 11:45:00,19.13,19.16,19.05,19.09,184206.0,11.4367,11.4546,11.3889,11.4128,184206.0
2016-04-26 11:50:00,19.09,19.15,19.08,19.12,58216.0,11.4128,11.4486,11.4068,11.4307,58216.0
2016-04-26 11:55:00,19.12,19.13,19.05,19.06,108920.0,11.4307,11.4367,11.3889,11.3948,108920.0
2016-04-26 12:00:00,19.05,19.13,19.05,19.12,91371.0,11.3889,11.4367,11.3889,11.4307,91371.0
2016-04-26 12:05:00,19.12,19.12,19.06,19.08,62683.0,11.4307,11.4307,11.3948,11.4068,62683.0
2016-04-26 12:10:00,19.08,19.1,19.04,19.07,115796.0,11.4068,11.4187,11.3829,11.4008,115796.0
2016-04-26 12:15:00,19.08,19.16,19.08,19.1,90876.0,11.4068,11.4546,11.4068,11.4187,90876.0
2016-04-26 12:20:00,19.09,19.11,19.05,19.09,93247.0,11.4128,11.4247,11.3889,11.4128,93247.0
2016-04-26 12:25:00,19.09,19.1,19.07,19.09,15350.0,11.4128,11.4187,11.4008,11.4128,15350.0
2016-04-26 12:30:00,19.1,19.14,19.04,19.05,126509.0,11.4187,11.4427,11.3829,11.3889,126509.0
2016-04-26 12:35:00,19.05,19.07,19.0,19.01,140865.0,11.3889,11.4008,11.359,11.3649,140865.0
2016-04-26 12:40:00,19.01,19.13,18.97,19.12,246475.0,11.3649,11.4367,11.341,11.4307,246475.0
2016-04-26 12:45:00,19.12,19.12,19.04,19.05,72993.0,11.4307,11.4307,11.3829,11.3889,72993.0
2016-04-26 12:50:00,19.06,19.16,19.06,19.14,79981.0,11.3948,11.4546,11.3948,11.4427,79981.0
2016-04-26 12:55:00,19.14,19.15,19.09,19.11,37467.0,11.4427,11.4486,11.4128,11.4247,37467.0
2016-04-26 13:00:00,19.1,19.14,19.08,19.11,49219.0,11.4187,11.4427,11.4068,11.4247,49219.0
2016-04-26 13:05:00,19.11,19.14,19.05,19.11,70314.0,11.4247,11.4427,11.3889,11.4247,70314.0
2016-04-26 13:10:00,19.11,19.18,19.09,19.13,179326.0,11.4247,11.4666,11.4128,11.4367,179326.0
2016-04-26 13:15:00,19.13,19.24,19.12,19.23,134635.0,11.4367,11.5024,11.4307,11.4965,134635.0
2016-04-26 13:20:00,19.23,19.23,19.17,19.18,55857.0,11.4965,11.4965,11.4606,11.4666,55857.0
2016-04-26 13:25:00,19.19,19.19,19.16,19.16,44628.0,11.4726,11.4726,11.4546,11.4546,44628.0
2016-04-26 13:30:00,19.17,19.19,19.15,19.19,58484.0,11.4606,11.4726,11.4486,11.4726,58484.0
2016-04-26 13:35:00,19.19,19.2,19.15,19.19,54518.0,11.4726,11.4785,11.4486,11.4726,54518.0
2016-04-26 13:40:00,19.18,19.19,19.15,19.16,39401.0,11.4666,11.4726,11.4486,11.4546,39401.0
2016-04-26 13:45:00,19.15,19.2,19.14,19.19,48864.0,11.4486,11.4785,11.4427,11.4726,48864.0
2016-04-26 13:50:00,19.19,19.21,19.17,19.2,74083.0,11.4726,11.4845,11.4606,11.4785,74083.0
2016-04-26 13:55:00,19.2,19.25,19.19,19.24,91571.0,11.4785,11.5084,11.4726,11.5024,91571.0
2016-04-26 14:00:00,19.23,19.24,19.17,19.17,61497.0,11.4965,11.5024,11.4606,11.4606,61497.0
2016-04-26 14:05:00,19.18,19.21,19.16,19.18,68349.0,11.4666,11.4845,11.4546,11.4666,68349.0
2016-04-26 14:10:00,19.19,19.19,19.15,19.19,43933.0,11.4726,11.4726,11.4486,11.4726,43933.0
2016-04-26 14:15:00,19.2,19.21,19.18,19.19,70609.0,11.4785,11.4845,11.4666,11.4726,70609.0
2016-04-26 14:20:00,19.19,19.2,19.16,19.17,52653.0,11.4726,11.4785,11.4546,11.4606,52653.0
2016-04-26 14:25:00,19.18,19.2,19.14,19.15,60739.0,11.4666,11.4785,11.4427,11.4486,60739.0
2016-04-26 14:30:00,19.15,19.2,19.15,19.17,35341.0,11.4486,11.4785,11.4486,11.4606,35341.0
2016-04-26 14:35:00,19.18,19.18,19.13,19.14,61268.0,11.4666,11.4666,11.4367,11.4427,61268.0
2016-04-26 14:40:00,19.15,19.16,19.12,19.12,38999.0,11.4486,11.4546,11.4307,11.4307,38999.0
2016-04-26 14:45:00,19.12,19.19,19.12,19.18,31024.0,11.4307,11.4726,11.4307,11.4666,31024.0
2016-04-26 14:50:00,19.18,19.21,19.16,19.19,32355.0,11.4666,11.4845,11.4546,11.4726,32355.0
2016-04-26 14:55:00,19.19,19.24,19.19,19.2,48856.0,11.4726,11.5024,11.4726,11.4785,48856.0
2016-04-26 15:00:00,19.2,19.21,19.16,19.17,168069.0,11.4785,11.4845,11.4546,11.4606,168069.0
2016-04-26 15:05:00,19.16,19.18,19.16,19.18,248248.0,11.4546,11.4666,11.4546,11.4666,248248.0
2016-04-26 15:10:00,19.17,19.2,19.16,19.16,115332.0,11.4606,11.4785,11.4546,11.4546,115332.0
2016-04-26 15:15:00,19.17,19.24,19.16,19.23,175546.0,11.4606,11.5024,11.4546,11.4965,175546.0
2016-04-26 15:20:00,19.23,19.27,19.22,19.25,56735.0,11.4965,11.5204,11.4905,11.5084,56735.0
2016-04-26 15:25:00,19.25,19.36,19.24,19.35,102054.0,11.5084,11.5742,11.5024,11.5682,102054.0
2016-04-26 15:30:00,19.34,19.36,19.24,19.35,223279.0,11.5622,11.5742,11.5024,11.5682,223279.0
2016-04-26 15:35:00,19.35,19.39,19.34,19.34,75925.0,11.5682,11.5921,11.5622,11.5622,75925.0
2016-04-26 15:40:00,19.34,19.35,19.27,19.3,151221.0,11.5622,11.5682,11.5204,11.5383,151221.0
2016-04-26 15:45:00,19.3,19.38,19.29,19.37,166485.0,11.5383,11.5861,11.5323,11.5802,166485.0
2016-04-26 15:50:00,19.37,19.43,19.37,19.39,265995.0,11.5802,11.616,11.5802,11.5921,265995.0
2016-04-26 15:55:00,19.4,19.42,19.37,19.39,503825.0,11.5981,11.6101,11.5802,11.5921,503825.0
2016-04-27 09:30:00,19.56,20.0,19.56,19.87,193755.0,11.6938,11.9568,11.6938,11.8791,193755.0
2016-04-27 09:35:00,19.87,19.89,19.73,19.84,181976.0,11.8791,11.891,11.7954,11.8611,181976.0
2016-04-27 09:40:00,19.84,20.29,19.84,20.25,337818.0,11.8611,12.1302,11.8611,12.1063,337818.0
2016-04-27 09:45:00,20.25,20.26,20.1,20.17,451557.0,12.1063,12.1122,12.0166,12.0584,451557.0
2016-04-27 09:50:00,20.16,20.23,20.11,20.19,273462.0,12.0525,12.0943,12.0226,12.0704,273462.0
2016-04-27 09:55:00,20.19,20.24,20.14,20.18,1443080.0,12.0704,12.1003,12.0405,12.0644,1443080.0
2016-04-27 10:00:00,20.18,20.24,20.12,20.15,410769.0,12.0644,12.1003,12.0285,12.0465,410769.0
2016-04-27 10:05:00,20.16,20.16,20.09,20.13,202661.0,12.0525,12.0525,12.0106,12.0345,202661.0
2016-04-27 10:10:00,20.12,20.45,20.1,20.41,319805.0,12.0285,12.2258,12.0166,12.2019,319805.0
2016-04-27 10:15:00,20.41,20.49,20.31,20.37,120572.0,12.2019,12.2497,12.1421,12.178,120572.0
2016-04-27 10:20:00,20.38,20.46,20.33,20.44,199470.0,12.184,12.2318,12.1541,12.2199,199470.0
2016-04-27 10:25:00,20.44,20.45,20.4,20.42,163017.0,12.2199,12.2258,12.1959,12.2079,163017.0
2016-04-27 10:30:00,20.41,20.45,20.3,20.41,595051.0,12.2019,12.2258,12.1362,12.2019,595051.0
2016-04-27 10:35:00,20.41,20.42,20.34,20.37,290201.0,12.2019,12.2079,12.1601,12.178,290201.0
2016-04-27 10:40:00,20.37,20.39,20.16,20.17,361392.0,12.178,12.19,12.0525,12.0584,361392.0
2016-04-27 10:45:00,20.16,20.18,20.07,20.08,129347.0,12.0525,12.0644,11.9986,12.0046,129347.0
2016-04-27 10:50:00,20.07,20.07,19.91,19.97,138662.0,11.9986,11.9986,11.903,11.9389,138662.0
2016-04-27 10:55:00,19.97,20.05,19.95,19.97,393650.0,11.9389,11.9867,11.9269,11.9389,393650.0
2016-04-27 11:00:00,19.96,19.96,19.79,19.9,112233.0,11.9329,11.9329,11.8313,11.897,112233.0
2016-04-27 11:05:00,19.9,19.99,19.87,19.96,107604.0,11.897,11.9508,11.8791,11.9329,107604.0
2016-04-27 11:10:00,19.96,19.97,19.88,19.92,126623.0,11.9329,11.9389,11.8851,11.909,126623.0
2016-04-27 11:15:00,19.92,19.96,19.87,19.88,151578.0,11.909,11.9329,11.8791,11.8851,151578.0
2016-04-27 11:20:00,19.87,19.94,19.86,19.89,254697.0,11.8791,11.9209,11.8731,11.891,254697.0
2016-04-27 11:25:00,19.9,19.9,19.83,19.85,175836.0,11.897,11.897,11.8552,11.8671,175836.0
2016-04-27 11:30:00,19.86,19.86,19.8,19.82,123114.0,11.8731,11.8731,11.8372,11.8492,123114.0
2016-04-27 11:35:00,19.82,19.83,19.77,19.82,104645.0,11.8492,11.8552,11.8193,11.8492,104645.0
2016-04-27 11:40:00,19.82,19.89,19.79,19.86,82312.0,11.8492,11.891,11.8313,11.8731,82312.0
2016-04-27 11:45:00,19.86,19.9,19.86,19.87,92963.0,11.8731,11.897,11.8731,11.8791,92963.0
2016-04-27 11:50:00,19.87,19.87,19.8,19.84,71535.0,11.8791,11.8791,11.8372,11.8611,71535.0
2016-04-27 11:55:00,19.84,19.91,19.83,19.91,115050.0,11.8611,11.903,11.8552,11.903,115050.0
2016-04-27 12:00:00,19.9,19.95,19.88,19.94,281103.0,11.897,11.9269,11.8851,11.9209,281103.0
2016-04-27 12:05:00,19.95,19.98,19.94,19.96,80827.0,11.9269,11.9448,11.9209,11.9329,80827.0
2016-04-27 12:10:00,19.96,20.11,19.96,20.11,75655.0,11.9329,12.0226,11.9329,12.0226,75655.0
2016-04-27 12:15:00,20.11,20.19,20.1,20.17,102812.0,12.0226,12.0704,12.0166,12.0584,102812.0
2016-04-27 12:20:00,20.18,20.57,20.13,20.54,312811.0,12.0644,12.2976,12.0345,12.2796,312811.0
2016-04-27 12:25:00,20.53,20.55,20.36,20.37,105341.0,12.2737,12.2856,12.172,12.178,105341.0
2016-04-27 12:30:00,20.36,20.37,20.26,20.28,84419.0,12.172,12.178,12.1122,12.1242,84419.0
2016-04-27 12:35:00,20.28,20.33,20.28,20.28,74686.0,12.1242,12.1541,12.1242,12.1242,74686.0
2016-04-27 12:40:00,20.28,20.28,20.17,20.17,144634.0,12.1242,12.1242,12.0584,12.0584,144634.0
2016-04-27 12:45:00,20.17,20.17,19.98,19.99,94796.0,12.0584,12.0584,11.9448,11.9508,94796.0
2016-04-27 12:50:00,19.98,20.01,19.98,20.01,141343.0,11.9448,11.9628,11.9448,11.9628,141343.0
2016-04-27 12:55:00,20.0,20.02,19.93,19.97,142209.0,11.9568,11.9688,11.915,11.9389,142209.0
2016-04-27 13:00:00,19.97,20.02,19.95,19.97,139188.0,11.9389,11.9688,11.9269,11.9389,139188.0
2016-04-27 13:05:00,19.97,20.0,19.87,19.88,110339.0,11.9389,11.9568,11.8791,11.8851,110339.0
2016-04-27 13:10:00,19.88,19.98,19.87,19.92,57890.0,11.8851,11.9448,11.8791,11.909,57890.0
2016-04-27 13:15:00,19.91,19.98,19.88,19.98,128059.0,11.903,11.9448,11.8851,11.9448,128059.0
2016-04-27 13:20:00,19.98,20.06,19.96,20.05,72365.0,11.9448,11.9927,11.9329,11.9867,72365.0
2016-04-27 13:25:00,20.05,20.12,20.01,20.02,138324.0,11.9867,12.0285,11.9628,11.9688,138324.0
2016-04-27 13:30:00,20.01,20.05,19.95,19.99,63071.0,11.9628,11.9867,11.9269,11.9508,63071.0
2016-04-27 13:35:00,19.99,20.03,19.96,19.96,48357.0,11.9508,11.9747,11.9329,11.9329,48357.0
2016-04-27 13:40:00,19.95,20.02,19.94,20.01,52493.0,11.9269,11.9688,11.9209,11.9628,52493.0
2016-04-27 13:45:00,20.01,20.05,20.0,20.03,63244.0,11.9628,11.9867,11.9568,11.9747,63244.0
2016-04-27 13:50:00,20.04,20.05,20.01,20.03,68663.0,11.9807,11.9867,11.9628,11.9747,68663.0
2016-04-27 13:55:00,20.02,20.03,19.93,19.94,112521.0,11.9688,11.9747,11.915,11.9209,112521.0
2016-04-27 14:00:00,19.93,19.94,19.83,19.92,128749.0,11.915,11.9209,11.8552,11.909,128749.0
2016-04-27 14:05:00,19.92,20.03,19.9,20.0,119602.0,11.909,11.9747,11.897,11.9568,119602.0
2016-04-27 14:10:00,20.01,20.04,19.93,19.99,134842.0,11.9628,11.9807,11.915,11.9508,134842.0
2016-04-27 14:15:00,19.99,20.07,19.99,20.04,127784.0,11.9508,11.9986,11.9508,11.9807,127784.0
2016-04-27 14:20:00,20.04,20.06,20.01,20.02,100272.0,11.9807,11.9927,11.9628,11.9688,100272.0
2016-04-27 14:25:00,20.02,20.05,19.98,19.99,103167.0,11.9688,11.9867,11.9448,11.9508,103167.0
2016-04-27 14:30:00,19.98,19.99,19.92,19.94,90693.0,11.9448,11.9508,11.909,11.9209,90693.0
2016-04-27 14:35:00,19.94,19.99,19.93,19.95,193086.0,11.9209,11.9508,11.915,11.9269,193086.0
2016-04-27 14:40:00,19.95,20.08,19.94,20.04,190703.0,11.9269,12.0046,11.9209,11.9807,190703.0
2016-04-27 14:45:00,20.05,20.07,19.98,20.07,137247.0,11.9867,11.9986,11.9448,11.9986,137247.0
2016-04-27 14:50:00,20.05,20.05,19.95,20.0,140018.0,11.9867,11.9867,11.9269,11.9568,140018.0
2016-04-27 14:55:00,20.0,20.02,19.98,20.0,72252.0,11.9568,11.9688,11.9448,11.9568,72252.0
2016-04-27 15:00:00,20.0,20.07,19.99,20.06,99592.0,11.9568,11.9986,11.9508,11.9927,99592.0
2016-04-27 15:05:00,20.06,20.09,20.01,20.05,120281.0,11.9927,12.0106,11.9628,11.9867,120281.0
2016-04-27 15:10:00,20.05,20.1,20.03,20.07,164913.0,11.9867,12.0166,11.9747,11.9986,164913.0
2016-04-27 15:15:00,20.07,20.1,20.06,20.07,175819.0,11.9986,12.0166,11.9927,11.9986,175819.0
2016-04-27 15:20:00,20.07,20.1,20.06,20.09,115089.0,11.9986,12.0166,11.9927,12.0106,115089.0
2016-04-27 15:25:00,20.1,20.1,20.06,20.09,182952.0,12.0166,12.0166,11.9927,12.0106,182952.0
2016-04-27 15:30:00,20.1,20.16,20.07,20.14,299423.0,12.0166,12.0525,11.9986,12.0405,299423.0
2016-04-27 15:35:00,20.13,20.15,20.08,20.12,267457.0,12.0345,12.0465,12.0046,12.0285,267457.0
2016-04-27 15:40:00,20.12,20.13,20.06,20.08,249788.0,12.0285,12.0345,11.9927,12.0046,249788.0
2016-04-27 15:45:00,20.08,20.11,20.02,20.04,299777.0,12.0046,12.0226,11.9688,11.9807,299777.0
2016-04-27 15:50:00,20.03,20.04,19.98,20.01,311503.0,11.9747,11.9807,11.9448,11.9628,311503.0
2016-04-27 15:55:00,20.02,20.04,19.97,20.01,595737.0,11.9688,11.9807,11.9389,11.9628,595737.0
2016-04-28 09:30:00,20.11,20.11,19.9,19.99,181773.0,12.0226,12.0226,11.897,11.9508,181773.0
2016-04-28 09:35:00,19.99,20.12,19.87,19.88,116145.0,11.9508,12.0285,11.8791,11.8851,116145.0
2016-04-28 09:40:00,19.85,20.08,19.85,20.06,70758.0,11.8671,12.0046,11.8671,11.9927,70758.0
2016-04-28 09:45:00,20.06,20.1,19.89,20.05,65937.0,11.9927,12.0166,11.891,11.9867,65937.0
2016-04-28 09:50:00,20.04,20.09,19.96,20.06,53507.0,11.9807,12.0106,11.9329,11.9927,53507.0
2016-04-28 09:55:00,20.05,20.1,20.0,20.02,88990.0,11.9867,12.0166,11.9568,11.9688,88990.0
2016-04-28 10:00:00,20.02,20.16,19.93,20.12,197589.0,11.9688,12.0525,11.915,12.0285,197589.0
2016-04-28 10:05:00,20.12,20.27,20.12,20.2,356435.0,12.0285,12.1182,12.0285,12.0764,356435.0
2016-04-28 10:10:00,20.2,20.22,20.07,20.07,131896.0,12.0764,12.0883,11.9986,11.9986,131896.0
2016-04-28 10:15:00,20.07,20.13,20.03,20.12,179426.0,11.9986,12.0345,11.9747,12.0285,179426.0
2016-04-28 10:20:00,20.12,20.14,20.04,20.07,190398.0,12.0285,12.0405,11.9807,11.9986,190398.0
2016-04-28 10:25:00,20.07,20.14,20.04,20.1,101594.0,11.9986,12.0405,11.9807,12.0166,101594.0
2016-04-28 10:30:00,20.1,20.23,20.06,20.14,167657.0,12.0166,12.0943,11.9927,12.0405,167657.0
2016-04-28 10:35:00,20.14,20.23,20.13,20.17,77616.0,12.0405,12.0943,12.0345,12.0584,77616.0
2016-04-28 10:40:00,20.18,20.22,20.12,20.12,95392.0,12.0644,12.0883,12.0285,12.0285,95392.0
2016-04-28 10:45:00,20.12,20.28,20.08,20.25,113252.0,12.0285,12.1242,12.0046,12.1063,113252.0
2016-04-28 10:50:00,20.25,20.36,20.23,20.3,114515.0,12.1063,12.172,12.0943,12.1362,114515.0
2016-04-28 10:55:00,20.31,20.35,20.26,20.33,56945.0,12.1421,12.166,12.1122,12.1541,56945.0
2016-04-28 11:00:00,20.34,20.38,20.31,20.38,28434.0,12.1601,12.184,12.1421,12.184,28434.0
2016-04-28 11:05:00,20.37,20.37,20.28,20.29,17553.0,12.178,12.178,12.1242,12.1302,17553.0
2016-04-28 11:10:00,20.29,20.29,20.2,20.23,37940.0,12.1302,12.1302,12.0764,12.0943,37940.0
2016-04-28 11:15:00,20.22,20.24,20.12,20.2,95026.0,12.0883,12.1003,12.0285,12.0764,95026.0
2016-04-28 11:20:00,20.22,20.22,20.14,20.18,53402.0,12.0883,12.0883,12.0405,12.0644,53402.0
2016-04-28 11:25:00,20.19,20.21,20.11,20.13,92095.0,12.0704,12.0823,12.0226,12.0345,92095.0
2016-04-28 11:30:00,20.13,20.16,20.08,20.09,101870.0,12.0345,12.0525,12.0046,12.0106,101870.0
2016-04-28 11:35:00,20.1,20.11,20.05,20.11,108818.0,12.0166,12.0226,11.9867,12.0226,108818.0
2016-04-28 11:40:00,20.1,20.2,20.1,20.1,90688.0,12.0166,12.0764,12.0166,12.0166,90688.0
2016-04-28 11:45:00,20.11,20.12,20.08,20.09,24650.0,12.0226,12.0285,12.0046,12.0106,24650.0
2016-04-28 11:50:00,20.08,20.12,20.06,20.07,67127.0,12.0046,12.0285,11.9927,11.9986,67127.0
2016-04-28 11:55:00,20.07,20.16,20.07,20.13,70821.0,11.9986,12.0525,11.9986,12.0345,70821.0
2016-04-28 12:00:00,20.13,20.17,20.12,20.16,84556.0,12.0345,12.0584,12.0285,12.0525,84556.0
2016-04-28 12:05:00,20.16,20.17,20.13,20.16,53301.0,12.0525,12.0584,12.0345,12.0525,53301.0
2016-04-28 12:10:00,20.16,20.17,20.1,20.13,54818.0,12.0525,12.0584,12.0166,12.0345,54818.0
2016-04-28 12:15:00,20.12,20.15,20.08,20.14,109725.0,12.0285,12.0465,12.0046,12.0405,109725.0
2016-04-28 12:20:00,20.14,20.19,20.12,20.19,49346.0,12.0405,12.0704,12.0285,12.0704,49346.0
2016-04-28 12:25:00,20.19,20.25,20.19,20.25,35142.0,12.0704,12.1063,12.0704,12.1063,35142.0
2016-04-28 12:30:00,20.25,20.27,20.23,20.27,28331.0,12.1063,12.1182,12.0943,12.1182,28331.0
2016-04-28 12:35:00,20.27,20.29,20.25,20.28,89511.0,12.1182,12.1302,12.1063,12.1242,89511.0
2016-04-28 12:40:00,20.28,20.28,20.23,20.27,51622.0,12.1242,12.1242,12.0943,12.1182,51622.0
2016-04-28 12:45:00,20.26,20.32,20.25,20.29,20169.0,12.1122,12.1481,12.1063,12.1302,20169.0
2016-04-28 12:50:00,20.29,20.3,20.28,20.3,12399.0,12.1302,12.1362,12.1242,12.1362,12399.0
2016-04-28 12:55:00,20.3,20.34,20.29,20.3,17811.0,12.1362,12.1601,12.1302,12.1362,17811.0
2016-04-28 13:00:00,20.31,20.32,20.29,20.3,51416.0,12.1421,12.1481,12.1302,12.1362,51416.0
2016-04-28 13:05:00,20.29,20.34,20.28,20.34,24956.0,12.1302,12.1601,12.1242,12.1601,24956.0
2016-04-28 13:10:00,20.34,20.35,20.31,20.34,89991.0,12.1601,12.166,12.1421,12.1601,89991.0
2016-04-28 13:15:00,20.34,20.39,20.33,20.38,84854.0,12.1601,12.19,12.1541,12.184,84854.0
2016-04-28 13:20:00,20.38,20.46,20.37,20.42,77646.0,12.184,12.2318,12.178,12.2079,77646.0
2016-04-28 13:25:00,20.42,20.44,20.34,20.35,60877.0,12.2079,12.2199,12.1601,12.166,60877.0
2016-04-28 13:30:00,20.35,20.39,20.35,20.39,25868.0,12.166,12.19,12.166,12.19,25868.0
2016-04-28 13:35:00,20.39,20.42,20.39,20.42,30200.0,12.19,12.2079,12.19,12.2079,30200.0
2016-04-28 13:40:00,20.42,20.45,20.4,20.42,50854.0,12.2079,12.2258,12.1959,12.2079,50854.0
2016-04-28 13:45:00,20.43,20.44,20.4,20.4,47779.0,12.2139,12.2199,12.1959,12.1959,47779.0
2016-04-28 13:50:00,20.41,20.43,20.39,20.4,61004.0,12.2019,12.2139,12.19,12.1959,61004.0
2016-04-28 13:55:00,20.4,20.45,20.39,20.44,31606.0,12.1959,12.2258,12.19,12.2199,31606.0
2016-04-28 14:00:00,20.45,20.49,20.43,20.49,48826.0,12.2258,12.2497,12.2139,12.2497,48826.0
2016-04-28 14:05:00,20.49,20.57,20.49,20.51,89529.0,12.2497,12.2976,12.2497,12.2617,89529.0
2016-04-28 14:10:00,20.51,20.56,20.49,20.54,91653.0,12.2617,12.2916,12.2497,12.2796,91653.0
2016-04-28 14:15:00,20.55,20.55,20.5,20.52,123275.0,12.2856,12.2856,12.2557,12.2677,123275.0
2016-04-28 14:20:00,20.52,20.55,20.37,20.39,97849.0,12.2677,12.2856,12.178,12.19,97849.0
2016-04-28 14:25:00,20.39,20.41,20.32,20.34,57463.0,12.19,12.2019,12.1481,12.1601,57463.0
2016-04-28 14:30:00,20.34,20.41,20.32,20.41,84824.0,12.1601,12.2019,12.1481,12.2019,84824.0
2016-04-28 14:35:00,20.42,20.46,20.31,20.33,76276.0,12.2079,12.2318,12.1421,12.1541,76276.0
2016-04-28 14:40:00,20.34,20.35,20.32,20.34,34533.0,12.1601,12.166,12.1481,12.1601,34533.0
2016-04-28 14:45:00,20.34,20.35,20.28,20.34,59567.0,12.1601,12.166,12.1242,12.1601,59567.0
2016-04-28 14:50:00,20.33,20.34,20.27,20.27,80735.0,12.1541,12.1601,12.1182,12.1182,80735.0
2016-04-28 14:55:00,20.26,20.3,20.21,20.23,67104.0,12.1122,12.1362,12.0823,12.0943,67104.0
2016-04-28 15:00:00,20.24,20.25,20.17,20.24,234419.0,12.1003,12.1063,12.0584,12.1003,234419.0
2016-04-28 15:05:00,20.25,20.25,20.2,20.21,18949.0,12.1063,12.1063,12.0764,12.0823,18949.0
2016-04-28 15:10:00,20.21,20.23,20.1,20.11,101922.0,12.0823,12.0943,12.0166,12.0226,101922.0
2016-04-28 15:15:00,20.1,20.12,19.91,19.91,195916.0,12.0166,12.0285,11.903,11.903,195916.0
2016-04-28 15:20:00,19.92,19.95,19.81,19.82,102545.0,11.909,11.9269,11.8432,11.8492,102545.0
2016-04-28 15:25:00,19.83,19.84,19.64,19.68,198463.0,11.8552,11.8611,11.7416,11.7655,198463.0
2016-04-28 15:30:00,19.68,19.74,19.58,19.59,136557.0,11.7655,11.8014,11.7057,11.7117,136557.0
2016-04-28 15:35:00,19.59,19.82,19.58,19.8,207292.0,11.7117,11.8492,11.7057,11.8372,207292.0
2016-04-28 15:40:00,19.8,19.83,19.76,19.76,94607.0,11.8372,11.8552,11.8133,11.8133,94607.0
2016-04-28 15:45:00,19.75,19.86,19.67,19.75,178601.0,11.8073,11.8731,11.7595,11.8073,178601.0
2016-04-28 15:50:00,19.76,19.76,19.64,19.65,169477.0,11.8133,11.8133,11.7416,11.7476,169477.0
2016-04-28 15:55:00,19.65,19.67,19.59,19.64,273637.0,11.7476,11.7595,11.7117,11.7416,273637.0
2016-04-29 09:30:00,19.88,20.14,19.81,20.06,125245.0,11.8851,12.0405,11.8432,11.9927,125245.0
2016-04-29 09:35:00,20.06,20.14,19.96,20.0,28004.0,11.9927,12.0405,11.9329,11.9568,28004.0
2016-04-29 09:40:00,20.02,20.09,19.96,20.07,41559.0,11.9688,12.0106,11.9329,11.9986,41559.0
2016-04-29 09:45:00,20.08,20.1,20.03,20.05,42470.0,12.0046,12.0166,11.9747,11.9867,42470.0
2016-04-29 09:50:00,20.08,20.09,20.02,20.06,50043.0,12.0046,12.0106,11.9688,11.9927,50043.0
2016-04-29 09:55:00,20.05,20.06,19.68,19.69,119677.0,11.9867,11.9927,11.7655,11.7715,119677.0
2016-04-29 10:00:00,19.69,19.78,19.63,19.7,67599.0,11.7715,11.8253,11.7356,11.7774,67599.0
2016-04-29 10:05:00,19.69,19.77,19.64,19.75,63266.0,11.7715,11.8193,11.7416,11.8073,63266.0
2016-04-29 10:10:00,19.75,19.78,19.66,19.69,101664.0,11.8073,11.8253,11.7535,11.7715,101664.0
2016-04-29 10:15:00,19.69,19.81,19.67,19.78,28086.0,11.7715,11.8432,11.7595,11.8253,28086.0
2016-04-29 10:20:00,19.78,19.87,19.77,19.82,46554.0,11.8253,11.8791,11.8193,11.8492,46554.0
2016-04-29 10:25:00,19.8,19.84,19.67,19.67,285405.0,11.8372,11.8611,11.7595,11.7595,285405.0
2016-04-29 10:30:00,19.68,19.74,19.61,19.71,69390.0,11.7655,11.8014,11.7236,11.7834,69390.0
2016-04-29 10:35:00,19.71,19.72,19.54,19.64,89925.0,11.7834,11.7894,11.6818,11.7416,89925.0
2016-04-29 10:40:00,19.64,19.65,19.52,19.57,44141.0,11.7416,11.7476,11.6698,11.6997,44141.0
2016-04-29 10:45:00,19.57,19.57,19.45,19.45,53707.0,11.6997,11.6997,11.628,11.628,53707.0
2016-04-29 10:50:00,19.45,19.51,19.35,19.37,89913.0,11.628,11.6639,11.5682,11.5802,89913.0
2016-04-29 10:55:00,19.38,19.38,19.17,19.27,132063.0,11.5861,11.5861,11.4606,11.5204,132063.0
2016-04-29 11:00:00,19.27,19.28,19.17,19.24,69733.0,11.5204,11.5264,11.4606,11.5024,69733.0
2016-04-29 11:05:00,19.24,19.31,19.2,19.3,61134.0,11.5024,11.5443,11.4785,11.5383,61134.0
2016-04-29 11:10:00,19.31,19.31,19.17,19.17,47538.0,11.5443,11.5443,11.4606,11.4606,47538.0
2016-04-29 11:15:00,19.17,19.18,19.06,19.09,87685.0,11.4606,11.4666,11.3948,11.4128,87685.0
2016-04-29 11:20:00,19.09,19.18,19.01,19.02,85129.0,11.4128,11.4666,11.3649,11.3709,85129.0
2016-04-29 11:25:00,19.03,19.05,18.88,18.89,98730.0,11.3769,11.3889,11.2872,11.2932,98730.0
2016-04-29 11:30:00,18.89,19.03,18.85,18.89,47705.0,11.2932,11.3769,11.2693,11.2932,47705.0
2016-04-29 11:35:00,18.89,18.93,18.81,18.93,60318.0,11.2932,11.3171,11.2454,11.3171,60318.0
2016-04-29 11:40:00,18.93,18.93,18.69,18.73,93675.0,11.3171,11.3171,11.1736,11.1975,93675.0
2016-04-29 11:45:00,18.72,18.86,18.65,18.78,94818.0,11.1916,11.2753,11.1497,11.2274,94818.0
2016-04-29 11:50:00,18.77,18.95,18.75,18.94,85496.0,11.2215,11.3291,11.2095,11.3231,85496.0
2016-04-29 11:55:00,18.94,18.97,18.9,18.95,87470.0,11.3231,11.341,11.2992,11.3291,87470.0
2016-04-29 12:00:00,18.95,18.98,18.86,18.87,84102.0,11.3291,11.347,11.2753,11.2812,84102.0
2016-04-29 12:05:00,18.88,18.99,18.87,18.99,93984.0,11.2872,11.353,11.2812,11.353,93984.0
2016-04-29 12:10:00,18.98,19.0,18.93,18.94,100324.0,11.347,11.359,11.3171,11.3231,100324.0
2016-04-29 12:15:00,18.93,18.95,18.81,18.85,118539.0,11.3171,11.3291,11.2454,11.2693,118539.0
2016-04-29 12:20:00,18.85,19.01,18.84,19.01,44111.0,11.2693,11.3649,11.2633,11.3649,44111.0
2016-04-29 12:25:00,19.0,19.01,18.94,18.96,29953.0,11.359,11.3649,11.3231,11.335,29953.0
2016-04-29 12:30:00,18.96,18.99,18.86,18.98,41237.0,11.335,11.353,11.2753,11.347,41237.0
2016-04-29 12:35:00,18.99,19.08,18.96,19.08,48050.0,11.353,11.4068,11.335,11.4068,48050.0
2016-04-29 12:40:00,19.06,19.07,18.98,18.99,56866.0,11.3948,11.4008,11.347,11.353,56866.0
2016-04-29 12:45:00,18.98,19.02,18.93,19.02,49533.0,11.347,11.3709,11.3171,11.3709,49533.0
2016-04-29 12:50:00,19.0,19.17,19.0,19.16,64339.0,11.359,11.4606,11.359,11.4546,64339.0
2016-04-29 12:55:00,19.15,19.18,18.98,18.99,46320.0,11.4486,11.4666,11.347,11.353,46320.0
2016-04-29 13:00:00,18.99,18.99,18.93,18.99,38364.0,11.353,11.353,11.3171,11.353,38364.0
2016-04-29 13:05:00,18.98,19.12,18.97,19.11,52606.0,11.347,11.4307,11.341,11.4247,52606.0
2016-04-29 13:10:00,19.1,19.15,19.03,19.14,44101.0,11.4187,11.4486,11.3769,11.4427,44101.0
2016-04-29 13:15:00,19.13,19.19,19.12,19.19,50816.0,11.4367,11.4726,11.4307,11.4726,50816.0
2016-04-29 13:20:00,19.18,19.18,19.09,19.16,49367.0,11.4666,11.4666,11.4128,11.4546,49367.0
2016-04-29 13:25:00,19.16,19.21,19.13,19.15,71973.0,11.4546,11.4845,11.4367,11.4486,71973.0
2016-04-29 13:30:00,19.15,19.17,19.1,19.17,149389.0,11.4486,11.4606,11.4187,11.4606,149389.0
2016-04-29 13:35:00,19.16,19.19,19.13,19.19,433712.0,11.4546,11.4726,11.4367,11.4726,433712.0
2016-04-29 13:40:00,19.19,19.19,19.1,19.12,65785.0,11.4726,11.4726,11.4187,11.4307,65785.0
2016-04-29 13:45:00,19.12,19.12,18.99,18.99,51608.0,11.4307,11.4307,11.353,11.353,51608.0
2016-04-29 13:50:00,18.99,19.02,18.95,18.96,59517.0,11.353,11.3709,11.3291,11.335,59517.0
2016-04-29 13:55:00,18.96,18.96,18.85,18.93,66840.0,11.335,11.335,11.2693,11.3171,66840.0
2016-04-29 14:00:00,18.93,18.95,18.88,18.92,19906.0,11.3171,11.3291,11.2872,11.3111,19906.0
2016-04-29 14:05:00,18.93,19.02,18.93,19.0,125929.0,11.3171,11.3709,11.3171,11.359,125929.0
2016-04-29 14:10:00,19.0,19.01,18.92,18.93,71411.0,11.359,11.3649,11.3111,11.3171,71411.0
2016-04-29 14:15:00,18.92,19.0,18.88,19.0,50989.0,11.3111,11.359,11.2872,11.359,50989.0
2016-04-29 14:20:00,19.0,19.01,18.94,18.98,84350.0,11.359,11.3649,11.3231,11.347,84350.0
2016-04-29 14:25:00,18.98,19.06,18.97,18.99,65509.0,11.347,11.3948,11.341,11.353,65509.0
2016-04-29 14:30:00,18.99,19.01,18.97,18.97,21390.0,11.353,11.3649,11.341,11.341,21390.0
2016-04-29 14:35:00,18.98,18.99,18.95,18.98,26408.0,11.347,11.353,11.3291,11.347,26408.0
2016-04-29 14:40:00,18.98,19.0,18.96,18.98,23736.0,11.347,11.359,11.335,11.347,23736.0
2016-04-29 14:45:00,18.98,18.99,18.92,18.97,38592.0,11.347,11.353,11.3111,11.341,38592.0
2016-04-29 14:50:00,18.97,18.98,18.93,18.97,69179.0,11.341,11.347,11.3171,11.341,69179.0
2016-04-29 14:55:00,18.97,18.98,18.93,18.95,38208.0,11.341,11.347,11.3171,11.3291,38208.0
2016-04-29 15:00:00,18.96,19.04,18.95,19.04,55519.0,11.335,11.3829,11.3291,11.3829,55519.0
2016-04-29 15:05:00,19.03,19.14,19.02,19.11,58875.0,11.3769,11.4427,11.3709,11.4247,58875.0
2016-04-29 15:10:00,19.12,19.26,19.11,19.25,89140.0,11.4307,11.5144,11.4247,11.5084,89140.0
2016-04-29 15:15:00,19.25,19.3,19.23,19.26,98474.0,11.5084,11.5383,11.4965,11.5144,98474.0
2016-04-29 15:20:00,19.26,19.27,19.19,19.21,68600.0,11.5144,11.5204,11.4726,11.4845,68600.0
2016-04-29 15:25:00,19.21,19.23,19.18,19.21,71037.0,11.4845,11.4965,11.4666,11.4845,71037.0
2016-04-29 15:30:00,19.22,19.41,19.22,19.37,132323.0,11.4905,11.6041,11.4905,11.5802,132323.0
2016-04-29 15:35:00,19.38,19.38,19.31,19.36,82450.0,11.5861,11.5861,11.5443,11.5742,82450.0
2016-04-29 15:40:00,19.37,19.52,19.36,19.51,139722.0,11.5802,11.6698,11.5742,11.6639,139722.0
2016-04-29 15:45:00,19.51,19.55,19.41,19.42,185416.0,11.6639,11.6878,11.6041,11.6101,185416.0
2016-04-29 15:50:00,19.42,19.42,19.38,19.39,307576.0,11.6101,11.6101,11.5861,11.5921,307576.0
2016-04-29 15:55:00,19.39,19.41,19.31,19.39,362281.0,11.5921,11.6041,11.5443,11.5921,362281.0
2016-05-02 09:30:00,19.37,19.37,19.01,19.25,92218.0,11.5802,11.5802,11.3649,11.5084,92218.0
2016-05-02 09:35:00,19.27,19.27,19.03,19.17,41540.0,11.5204,11.5204,11.3769,11.4606,41540.0
2016-05-02 09:40:00,19.18,19.18,18.95,19.04,87776.0,11.4666,11.4666,11.3291,11.3829,87776.0
2016-05-02 09:45:00,19.02,19.05,18.97,18.99,100399.0,11.3709,11.3889,11.341,11.353,100399.0
2016-05-02 09:50:00,18.99,19.09,18.95,19.09,86717.0,11.353,11.4128,11.3291,11.4128,86717.0
2016-05-02 09:55:00,19.08,19.08,18.99,19.01,58614.0,11.4068,11.4068,11.353,11.3649,58614.0
2016-05-02 10:00:00,19.02,19.06,18.88,18.93,97239.0,11.3709,11.3948,11.2872,11.3171,97239.0
2016-05-02 10:05:00,18.9,18.9,18.78,18.85,92943.0,11.2992,11.2992,11.2274,11.2693,92943.0
2016-05-02 10:10:00,18.86,18.86,18.76,18.8,78935.0,11.2753,11.2753,11.2155,11.2394,78935.0
2016-05-02 10:15:00,18.8,18.86,18.8,18.83,74085.0,11.2394,11.2753,11.2394,11.2573,74085.0
2016-05-02 10:20:00,18.82,18.92,18.82,18.91,103619.0,11.2513,11.3111,11.2513,11.3052,103619.0
2016-05-02 10:25:00,18.93,18.95,18.89,18.91,62628.0,11.3171,11.3291,11.2932,11.3052,62628.0
2016-05-02 10:30:00,18.92,18.92,18.87,18.88,88076.0,11.3111,11.3111,11.2812,11.2872,88076.0
2016-05-02 10:35:00,18.88,18.9,18.83,18.83,238279.0,11.2872,11.2992,11.2573,11.2573,238279.0
2016-05-02 10:40:00,18.84,18.84,18.75,18.82,43250.0,11.2633,11.2633,11.2095,11.2513,43250.0
2016-05-02 10:45:00,18.82,18.87,18.77,18.85,38134.0,11.2513,11.2812,11.2215,11.2693,38134.0
2016-05-02 10:50:00,18.85,18.85,18.8,18.84,40928.0,11.2693,11.2693,11.2394,11.2633,40928.0
2016-05-02 10:55:00,18.83,18.84,18.81,18.81,31068.0,11.2573,11.2633,11.2454,11.2454,31068.0
2016-05-02 11:00:00,18.82,18.86,18.81,18.84,85647.0,11.2513,11.2753,11.2454,11.2633,85647.0
2016-05-02 11:05:00,18.84,18.85,18.81,18.82,30842.0,11.2633,11.2693,11.2454,11.2513,30842.0
2016-05-02 11:10:00,18.82,18.89,18.82,18.86,51460.0,11.2513,11.2932,11.2513,11.2753,51460.0
2016-05-02 11:15:00,18.87,18.89,18.81,18.83,40168.0,11.2812,11.2932,11.2454,11.2573,40168.0
2016-05-02 11:20:00,18.82,18.83,18.76,18.8,76561.0,11.2513,11.2573,11.2155,11.2394,76561.0
2016-05-02 11:25:00,18.79,18.8,18.74,18.78,218059.0,11.2334,11.2394,11.2035,11.2274,218059.0
2016-05-02 11:30:00,18.78,18.81,18.73,18.73,47491.0,11.2274,11.2454,11.1975,11.1975,47491.0
2016-05-02 11:35:00,18.74,18.81,18.73,18.78,81609.0,11.2035,11.2454,11.1975,11.2274,81609.0
2016-05-02 11:40:00,18.78,18.81,18.74,18.75,103342.0,11.2274,11.2454,11.2035,11.2095,103342.0
2016-05-02 11:45:00,18.75,18.75,18.67,18.71,85587.0,11.2095,11.2095,11.1617,11.1856,85587.0
2016-05-02 11:50:00,18.7,18.74,18.69,18.73,70695.0,11.1796,11.2035,11.1736,11.1975,70695.0
2016-05-02 11:55:00,18.73,18.73,18.69,18.72,68184.0,11.1975,11.1975,11.1736,11.1916,68184.0
2016-05-02 12:00:00,18.71,18.76,18.69,18.76,83526.0,11.1856,11.2155,11.1736,11.2155,83526.0
2016-05-02 12:05:00,18.77,18.77,18.74,18.76,19466.0,11.2215,11.2215,11.2035,11.2155,19466.0
2016-05-02 12:10:00,18.75,18.76,18.73,18.73,46387.0,11.2095,11.2155,11.1975,11.1975,46387.0
2016-05-02 12:15:00,18.73,18.73,18.65,18.66,40325.0,11.1975,11.1975,11.1497,11.1557,40325.0
2016-05-02 12:20:00,18.66,18.69,18.65,18.69,48785.0,11.1557,11.1736,11.1497,11.1736,48785.0
2016-05-02 12:25:00,18.69,18.69,18.56,18.56,89510.0,11.1736,11.1736,11.0959,11.0959,89510.0
2016-05-02 12:30:00,18.57,18.7,18.57,18.64,123483.0,11.1019,11.1796,11.1019,11.1437,123483.0
2016-05-02 12:35:00,18.63,18.64,18.57,18.57,43767.0,11.1378,11.1437,11.1019,11.1019,43767.0
2016-05-02 12:40:00,18.57,18.58,18.51,18.52,29580.0,11.1019,11.1079,11.066,11.072,29580.0
2016-05-02 12:45:00,18.53,18.53,18.48,18.52,80586.0,11.078,11.078,11.0481,11.072,80586.0
2016-05-02 12:50:00,18.51,18.54,18.48,18.48,43604.0,11.066,11.084,11.0481,11.0481,43604.0
2016-05-02 12:55:00,18.49,18.49,18.46,18.48,79220.0,11.0541,11.0541,11.0361,11.0481,79220.0
2016-05-02 13:00:00,18.48,18.6,18.47,18.6,62465.0,11.0481,11.1198,11.0421,11.1198,62465.0
2016-05-02 13:05:00,18.6,18.63,18.59,18.62,37297.0,11.1198,11.1378,11.1138,11.1318,37297.0
2016-05-02 13:10:00,18.62,18.72,18.61,18.72,26503.0,11.1318,11.1916,11.1258,11.1916,26503.0
2016-05-02 13:15:00,18.72,18.87,18.72,18.83,133928.0,11.1916,11.2812,11.1916,11.2573,133928.0
2016-05-02 13:20:00,18.83,18.84,18.8,18.82,64435.0,11.2573,11.2633,11.2394,11.2513,64435.0
2016-05-02 13:25:00,18.82,18.83,18.77,18.81,79882.0,11.2513,11.2573,11.2215,11.2454,79882.0
2016-05-02 13:30:00,18.81,18.85,18.8,18.83,24723.0,11.2454,11.2693,11.2394,11.2573,24723.0
2016-05-02 13:35:00,18.83,18.84,18.81,18.82,27054.0,11.2573,11.2633,11.2454,11.2513,27054.0
2016-05-02 13:40:00,18.83,18.89,18.82,18.89,40706.0,11.2573,11.2932,11.2513,11.2932,40706.0
2016-05-02 13:45:00,18.88,18.93,18.87,18.92,37789.0,11.2872,11.3171,11.2812,11.3111,37789.0
2016-05-02 13:50:00,18.93,18.93,18.88,18.88,20389.0,11.3171,11.3171,11.2872,11.2872,20389.0
2016-05-02 13:55:00,18.89,18.89,18.82,18.84,30355.0,11.2932,11.2932,11.2513,11.2633,30355.0
2016-05-02 14:00:00,18.82,18.85,18.81,18.83,84950.0,11.2513,11.2693,11.2454,11.2573,84950.0
2016-05-02 14:05:00,18.83,18.87,18.81,18.84,88571.0,11.2573,11.2812,11.2454,11.2633,88571.0
2016-05-02 14:10:00,18.84,18.86,18.83,18.85,44344.0,11.2633,11.2753,11.2573,11.2693,44344.0
2016-05-02 14:15:00,18.85,18.9,18.84,18.9,41762.0,11.2693,11.2992,11.2633,11.2992,41762.0
2016-05-02 14:20:00,18.91,18.95,18.91,18.92,94007.0,11.3052,11.3291,11.3052,11.3111,94007.0
2016-05-02 14:25:00,18.91,18.92,18.84,18.85,46086.0,11.3052,11.3111,11.2633,11.2693,46086.0
2016-05-02 14:30:00,18.84,18.87,18.81,18.82,41294.0,11.2633,11.2812,11.2454,11.2513,41294.0
2016-05-02 14:35:00,18.82,18.83,18.8,18.81,80916.0,11.2513,11.2573,11.2394,11.2454,80916.0
2016-05-02 14:40:00,18.81,18.82,18.8,18.8,21287.0,11.2454,11.2513,11.2394,11.2394,21287.0
2016-05-02 14:45:00,18.8,18.81,18.78,18.79,95132.0,11.2394,11.2454,11.2274,11.2334,95132.0
2016-05-02 14:50:00,18.79,18.8,18.73,18.76,45230.0,11.2334,11.2394,11.1975,11.2155,45230.0
2016-05-02 14:55:00,18.76,18.83,18.76,18.82,46195.0,11.2155,11.2573,11.2155,11.2513,46195.0
2016-05-02 15:00:00,18.82,18.83,18.81,18.82,24488.0,11.2513,11.2573,11.2454,11.2513,24488.0
2016-05-02 15:05:00,18.82,18.83,18.79,18.81,39958.0,11.2513,11.2573,11.2334,11.2454,39958.0
2016-05-02 15:10:00,18.82,18.83,18.8,18.83,46196.0,11.2513,11.2573,11.2394,11.2573,46196.0
2016-05-02 15:15:00,18.83,18.84,18.81,18.84,35253.0,11.2573,11.2633,11.2454,11.2633,35253.0
2016-05-02 15:20:00,18.84,18.84,18.8,18.81,55897.0,11.2633,11.2633,11.2394,11.2454,55897.0
2016-05-02 15:25:00,18.81,18.82,18.76,18.81,69929.0,11.2454,11.2513,11.2155,11.2454,69929.0
2016-05-02 15:30:00,18.8,18.81,18.75,18.77,58922.0,11.2394,11.2454,11.2095,11.2215,58922.0
2016-05-02 15:35:00,18.77,18.83,18.76,18.82,68938.0,11.2215,11.2573,11.2155,11.2513,68938.0
2016-05-02 15:40:00,18.82,18.82,18.75,18.77,239619.0,11.2513,11.2513,11.2095,11.2215,239619.0
2016-05-02 15:45:00,18.77,18.78,18.73,18.74,123953.0,11.2215,11.2274,11.1975,11.2035,123953.0
2016-05-02 15:50:00,18.73,18.74,18.67,18.69,191976.0,11.1975,11.2035,11.1617,11.1736,191976.0
2016-05-02 15:55:00,18.69,18.82,18.68,18.8,390527.0,11.1736,11.2513,11.1677,11.2394,390527.0
2016-05-03 09:30:00,18.85,18.97,18.69,18.7,119098.0,11.2693,11.341,11.1736,11.1796,119098.0
2016-05-03 09:35:00,18.71,18.85,18.57,18.78,200186.0,11.1856,11.2693,11.1019,11.2274,200186.0
2016-05-03 09:40:00,18.8,18.86,18.7,18.8,152508.0,11.2394,11.2753,11.1796,11.2394,152508.0
2016-05-03 09:45:00,18.8,18.93,18.73,18.87,128754.0,11.2394,11.3171,11.1975,11.2812,128754.0
2016-05-03 09:50:00,18.87,19.14,18.85,19.03,161712.0,11.2812,11.4427,11.2693,11.3769,161712.0
2016-05-03 09:55:00,19.03,19.04,18.92,18.96,417213.0,11.3769,11.3829,11.3111,11.335,417213.0
2016-05-03 10:00:00,18.97,18.99,18.85,18.9,194591.0,11.341,11.353,11.2693,11.2992,194591.0
2016-05-03 10:05:00,18.88,18.91,18.72,18.72,515607.0,11.2872,11.3052,11.1916,11.1916,515607.0
2016-05-03 10:10:00,18.74,18.79,18.69,18.71,162449.0,11.2035,11.2334,11.1736,11.1856,162449.0
2016-05-03 10:15:00,18.71,18.74,18.66,18.69,59931.0,11.1856,11.2035,11.1557,11.1736,59931.0
2016-05-03 10:20:00,18.68,18.73,18.61,18.62,74370.0,11.1677,11.1975,11.1258,11.1318,74370.0
2016-05-03 10:25:00,18.62,18.66,18.55,18.56,183024.0,11.1318,11.1557,11.0899,11.0959,183024.0
2016-05-03 10:30:00,18.53,18.53,18.45,18.49,83352.0,11.078,11.078,11.0301,11.0541,83352.0
2016-05-03 10:35:00,18.5,18.63,18.48,18.62,27715.0,11.06,11.1378,11.0481,11.1318,27715.0
2016-05-03 10:40:00,18.62,18.82,18.56,18.78,63355.0,11.1318,11.2513,11.0959,11.2274,63355.0
2016-05-03 10:45:00,18.77,18.86,18.74,18.86,79188.0,11.2215,11.2753,11.2035,11.2753,79188.0
2016-05-03 10:50:00,18.86,18.93,18.86,18.9,75578.0,11.2753,11.3171,11.2753,11.2992,75578.0
2016-05-03 10:55:00,18.92,19.02,18.78,18.88,88785.0,11.3111,11.3709,11.2274,11.2872,88785.0
2016-05-03 11:00:00,18.9,18.98,18.81,18.96,130629.0,11.2992,11.347,11.2454,11.335,130629.0
2016-05-03 11:05:00,18.96,19.05,18.87,19.04,40534.0,11.335,11.3889,11.2812,11.3829,40534.0
2016-05-03 11:10:00,19.05,19.09,19.01,19.09,65194.0,11.3889,11.4128,11.3649,11.4128,65194.0
2016-05-03 11:15:00,19.09,19.09,18.86,18.91,63002.0,11.4128,11.4128,11.2753,11.3052,63002.0
2016-05-03 11:20:00,18.91,18.92,18.77,18.79,23819.0,11.3052,11.3111,11.2215,11.2334,23819.0
2016-05-03 11:25:00,18.79,18.86,18.77,18.84,39569.0,11.2334,11.2753,11.2215,11.2633,39569.0
2016-05-03 11:30:00,18.84,18.91,18.8,18.91,38807.0,11.2633,11.3052,11.2394,11.3052,38807.0
2016-05-03 11:35:00,18.91,18.99,18.9,18.99,114164.0,11.3052,11.353,11.2992,11.353,114164.0
2016-05-03 11:40:00,18.98,19.06,18.96,19.05,22651.0,11.347,11.3948,11.335,11.3889,22651.0
2016-05-03 11:45:00,19.05,19.05,18.96,18.99,22818.0,11.3889,11.3889,11.335,11.353,22818.0
2016-05-03 11:50:00,18.99,19.01,18.97,19.0,30647.0,11.353,11.3649,11.341,11.359,30647.0
2016-05-03 11:55:00,18.99,19.04,18.94,18.94,19902.0,11.353,11.3829,11.3231,11.3231,19902.0
2016-05-03 12:00:00,18.95,19.0,18.92,18.96,27118.0,11.3291,11.359,11.3111,11.335,27118.0
2016-05-03 12:05:00,18.95,19.01,18.91,18.99,92322.0,11.3291,11.3649,11.3052,11.353,92322.0
2016-05-03 12:10:00,18.99,18.99,18.91,18.92,16271.0,11.353,11.353,11.3052,11.3111,16271.0
2016-05-03 12:15:00,18.91,18.92,18.82,18.9,60924.0,11.3052,11.3111,11.2513,11.2992,60924.0
2016-05-03 12:20:00,18.9,18.92,18.87,18.9,89385.0,11.2992,11.3111,11.2812,11.2992,89385.0
2016-05-03 12:25:00,18.9,18.91,18.88,18.89,16342.0,11.2992,11.3052,11.2872,11.2932,16342.0
2016-05-03 12:30:00,18.88,18.91,18.87,18.91,17197.0,11.2872,11.3052,11.2812,11.3052,17197.0
2016-05-03 12:35:00,18.91,19.0,18.89,18.98,27931.0,11.3052,11.359,11.2932,11.347,27931.0
2016-05-03 12:40:00,18.99,19.1,18.98,19.09,88953.0,11.353,11.4187,11.347,11.4128,88953.0
2016-05-03 12:45:00,19.09,19.1,19.06,19.08,27042.0,11.4128,11.4187,11.3948,11.4068,27042.0
2016-05-03 12:50:00,19.08,19.1,19.07,19.08,26611.0,11.4068,11.4187,11.4008,11.4068,26611.0
2016-05-03 12:55:00,19.08,19.1,19.06,19.08,9246.0,11.4068,11.4187,11.3948,11.4068,9246.0
2016-05-03 13:00:00,19.08,19.09,19.07,19.08,26459.0,11.4068,11.4128,11.4008,11.4068,26459.0
2016-05-03 13:05:00,19.09,19.19,19.06,19.19,56342.0,11.4128,11.4726,11.3948,11.4726,56342.0
2016-05-03 13:10:00,19.19,19.22,19.18,19.21,41659.0,11.4726,11.4905,11.4666,11.4845,41659.0
2016-05-03 13:15:00,19.21,19.35,19.21,19.35,45095.0,11.4845,11.5682,11.4845,11.5682,45095.0
2016-05-03 13:20:00,19.34,19.41,19.34,19.39,76557.0,11.5622,11.6041,11.5622,11.5921,76557.0
2016-05-03 13:25:00,19.38,19.42,19.36,19.4,36642.0,11.5861,11.6101,11.5742,11.5981,36642.0
2016-05-03 13:30:00,19.4,19.4,19.3,19.31,39801.0,11.5981,11.5981,11.5383,11.5443,39801.0
2016-05-03 13:35:00,19.31,19.41,19.3,19.39,27821.0,11.5443,11.6041,11.5383,11.5921,27821.0
2016-05-03 13:40:00,19.37,19.43,19.37,19.41,32011.0,11.5802,11.616,11.5802,11.6041,32011.0
2016-05-03 13:45:00,19.4,19.41,19.35,19.37,29863.0,11.5981,11.6041,11.5682,11.5802,29863.0
2016-05-03 13:50:00,19.38,19.42,19.36,19.37,32645.0,11.5861,11.6101,11.5742,11.5802,32645.0
2016-05-03 13:55:00,19.36,19.37,19.25,19.26,57562.0,11.5742,11.5802,11.5084,11.5144,57562.0
2016-05-03 14:00:00,19.26,19.28,19.22,19.23,95399.0,11.5144,11.5264,11.4905,11.4965,95399.0
2016-05-03 14:05:00,19.23,19.25,19.19,19.25,21173.0,11.4965,11.5084,11.4726,11.5084,21173.0
2016-05-03 14:10:00,19.25,19.3,19.19,19.2,32648.0,11.5084,11.5383,11.4726,11.4785,32648.0
2016-05-03 14:15:00,19.21,19.24,19.15,19.15,52432.0,11.4845,11.5024,11.4486,11.4486,52432.0
2016-05-03 14:20:00,19.15,19.22,19.15,19.2,16275.0,11.4486,11.4905,11.4486,11.4785,16275.0
2016-05-03 14:25:00,19.2,19.3,19.19,19.3,110152.0,11.4785,11.5383,11.4726,11.5383,110152.0
2016-05-03 14:30:00,19.3,19.43,19.27,19.42,108514.0,11.5383,11.616,11.5204,11.6101,108514.0
2016-05-03 14:35:00,19.42,19.45,19.35,19.35,41080.0,11.6101,11.628,11.5682,11.5682,41080.0
2016-05-03 14:40:00,19.35,19.35,19.27,19.29,36282.0,11.5682,11.5682,11.5204,11.5323,36282.0
2016-05-03 14:45:00,19.28,19.28,19.22,19.23,24188.0,11.5264,11.5264,11.4905,11.4965,24188.0
2016-05-03 14:50:00,19.23,19.28,19.23,19.24,39753.0,11.4965,11.5264,11.4965,11.5024,39753.0
2016-05-03 14:55:00,19.25,19.25,19.16,19.17,43436.0,11.5084,11.5084,11.4546,11.4606,43436.0
2016-05-03 15:00:00,19.17,19.19,19.15,19.19,90798.0,11.4606,11.4726,11.4486,11.4726,90798.0
2016-05-03 15:05:00,19.2,19.33,19.2,19.32,35320.0,11.4785,11.5562,11.4785,11.5503,35320.0
2016-05-03 15:10:00,19.32,19.34,19.28,19.34,87938.0,11.5503,11.5622,11.5264,11.5622,87938.0
2016-05-03 15:15:00,19.34,19.38,19.33,19.36,26099.0,11.5622,11.5861,11.5562,11.5742,26099.0
2016-05-03 15:20:00,19.36,19.37,19.3,19.32,41809.0,11.5742,11.5802,11.5383,11.5503,41809.0
2016-05-03 15:25:00,19.32,19.32,19.28,19.29,61903.0,11.5503,11.5503,11.5264,11.5323,61903.0
2016-05-03 15:30:00,19.28,19.36,19.26,19.29,75687.0,11.5264,11.5742,11.5144,11.5323,75687.0
2016-05-03 15:35:00,19.29,19.36,19.29,19.33,91694.0,11.5323,11.5742,11.5323,11.5562,91694.0
2016-05-03 15:40:00,19.33,19.39,19.33,19.35,295943.0,11.5562,11.5921,11.5562,11.5682,295943.0
2016-05-03 15:45:00,19.34,19.39,19.31,19.36,106867.0,11.5622,11.5921,11.5443,11.5742,106867.0
2016-05-03 15:50:00,19.35,19.43,19.34,19.37,203262.0,11.5682,11.616,11.5622,11.5802,203262.0
2016-05-03 15:55:00,19.37,19.46,19.36,19.38,245219.0,11.5802,11.634,11.5742,11.5861,245219.0
2016-05-04 09:30:00,19.11,19.32,19.01,19.12,124072.0,11.4247,11.5503,11.3649,11.4307,124072.0
2016-05-04 09:35:00,19.11,19.32,19.06,19.14,162907.0,11.4247,11.5503,11.3948,11.4427,162907.0
2016-05-04 09:40:00,19.16,19.2,18.89,18.91,127131.0,11.4546,11.4785,11.2932,11.3052,127131.0
2016-05-04 09:45:00,18.89,19.17,18.88,19.15,77765.0,11.2932,11.4606,11.2872,11.4486,77765.0
2016-05-04 09:50:00,19.15,19.3,19.15,19.25,243966.0,11.4486,11.5383,11.4486,11.5084,243966.0
2016-05-04 09:55:00,19.25,19.36,19.22,19.36,137936.0,11.5084,11.5742,11.4905,11.5742,137936.0
2016-05-04 10:00:00,19.37,19.38,19.25,19.34,237393.0,11.5802,11.5861,11.5084,11.5622,237393.0
2016-05-04 10:05:00,19.33,19.38,19.23,19.32,269803.0,11.5562,11.5861,11.4965,11.5503,269803.0
2016-05-04 10:10:00,19.32,19.35,19.17,19.28,127179.0,11.5503,11.5682,11.4606,11.5264,127179.0
2016-05-04 10:15:00,19.26,19.43,19.21,19.32,88034.0,11.5144,11.616,11.4845,11.5503,88034.0
2016-05-04 10:20:00,19.32,19.32,19.05,19.07,127044.0,11.5503,11.5503,11.3889,11.4008,127044.0
2016-05-04 10:25:00,19.08,19.16,19.04,19.11,75312.0,11.4068,11.4546,11.3829,11.4247,75312.0
2016-05-04 10:30:00,19.11,19.11,18.89,18.89,50662.0,11.4247,11.4247,11.2932,11.2932,50662.0
2016-05-04 10:35:00,18.9,18.97,18.83,18.95,53493.0,11.2992,11.341,11.2573,11.3291,53493.0
2016-05-04 10:40:00,18.94,18.94,18.78,18.8,39412.0,11.3231,11.3231,11.2274,11.2394,39412.0
2016-05-04 10:45:00,18.8,18.83,18.69,18.69,46739.0,11.2394,11.2573,11.1736,11.1736,46739.0
2016-05-04 10:50:00,18.69,18.73,18.64,18.68,77914.0,11.1736,11.1975,11.1437,11.1677,77914.0
2016-05-04 10:55:00,18.68,18.77,18.67,18.76,70946.0,11.1677,11.2215,11.1617,11.2155,70946.0
2016-05-04 11:00:00,18.74,18.76,18.64,18.72,82735.0,11.2035,11.2155,11.1437,11.1916,82735.0
2016-05-04 11:05:00,18.7,18.7,18.56,18.57,83291.0,11.1796,11.1796,11.0959,11.1019,83291.0
2016-05-04 11:10:00,18.57,18.58,18.45,18.51,127131.0,11.1019,11.1079,11.0301,11.066,127131.0
2016-05-04 11:15:00,18.53,18.56,18.48,18.5,119468.0,11.078,11.0959,11.0481,11.06,119468.0
2016-05-04 11:20:00,18.49,18.49,18.4,18.41,204888.0,11.0541,11.0541,11.0003,11.0062,204888.0
2016-05-04 11:25:00,18.41,18.54,18.35,18.53,350421.0,11.0062,11.084,10.9704,11.078,350421.0
2016-05-04 11:30:00,18.54,18.62,18.41,18.62,549129.0,11.084,11.1318,11.0062,11.1318,549129.0
2016-05-04 11:35:00,18.62,18.76,18.61,18.7,53399.0,11.1318,11.2155,11.1258,11.1796,53399.0
2016-05-04 11:40:00,18.71,18.82,18.68,18.7,43047.0,11.1856,11.2513,11.1677,11.1796,43047.0
2016-05-04 11:45:00,18.7,18.86,18.7,18.86,55325.0,11.1796,11.2753,11.1796,11.2753,55325.0
2016-05-04 11:50:00,18.85,18.88,18.83,18.86,41854.0,11.2693,11.2872,11.2573,11.2753,41854.0
2016-05-04 11:55:00,18.85,18.94,18.83,18.92,177911.0,11.2693,11.3231,11.2573,11.3111,177911.0
2016-05-04 12:00:00,18.91,19.02,18.91,19.01,61235.0,11.3052,11.3709,11.3052,11.3649,61235.0
2016-05-04 12:05:00,19.02,19.07,19.02,19.03,46830.0,11.3709,11.4008,11.3709,11.3769,46830.0
2016-05-04 12:10:00,19.03,19.09,19.03,19.09,70785.0,11.3769,11.4128,11.3769,11.4128,70785.0
2016-05-04 12:15:00,19.09,19.09,19.02,19.03,77944.0,11.4128,11.4128,11.3709,11.3769,77944.0
2016-05-04 12:20:00,19.03,19.03,18.97,18.98,106637.0,11.3769,11.3769,11.341,11.347,106637.0
2016-05-04 12:25:00,18.98,19.01,18.92,18.93,56980.0,11.347,11.3649,11.3111,11.3171,56980.0
2016-05-04 12:30:00,18.92,18.98,18.9,18.96,34330.0,11.3111,11.347,11.2992,11.335,34330.0
2016-05-04 12:35:00,18.97,18.98,18.89,18.9,41630.0,11.341,11.347,11.2932,11.2992,41630.0
2016-05-04 12:40:00,18.89,18.89,18.85,18.85,36845.0,11.2932,11.2932,11.2693,11.2693,36845.0
2016-05-04 12:45:00,18.85,18.88,18.85,18.85,34643.0,11.2693,11.2872,11.2693,11.2693,34643.0
2016-05-04 12:50:00,18.85,18.86,18.78,18.78,74638.0,11.2693,11.2753,11.2274,11.2274,74638.0
2016-05-04 12:55:00,18.79,18.81,18.78,18.79,93613.0,11.2334,11.2454,11.2274,11.2334,93613.0
2016-05-04 13:00:00,18.78,18.83,18.75,18.8,66501.0,11.2274,11.2573,11.2095,11.2394,66501.0
2016-05-04 13:05:00,18.81,18.81,18.8,18.81,33658.0,11.2454,11.2454,11.2394,11.2454,33658.0
2016-05-04 13:10:00,18.81,18.81,18.8,18.81,49428.0,11.2454,11.2454,11.2394,11.2454,49428.0
2016-05-04 13:15:00,18.81,18.81,18.76,18.8,56630.0,11.2454,11.2454,11.2155,11.2394,56630.0
2016-05-04 13:20:00,18.8,18.84,18.77,18.84,100715.0,11.2394,11.2633,11.2215,11.2633,100715.0
2016-05-04 13:25:00,18.83,18.87,18.82,18.86,35986.0,11.2573,11.2812,11.2513,11.2753,35986.0
2016-05-04 13:30:00,18.86,18.95,18.86,18.92,36889.0,11.2753,11.3291,11.2753,11.3111,36889.0
2016-05-04 13:35:00,18.92,18.94,18.91,18.92,25597.0,11.3111,11.3231,11.3052,11.3111,25597.0
2016-05-04 13:40:00,18.92,18.93,18.9,18.9,27263.0,11.3111,11.3171,11.2992,11.2992,27263.0
2016-05-04 13:45:00,18.89,18.98,18.86,18.97,44873.0,11.2932,11.347,11.2753,11.341,44873.0
2016-05-04 13:50:00,18.97,18.99,18.93,18.93,19251.0,11.341,11.353,11.3171,11.3171,19251.0
2016-05-04 13:55:00,18.94,18.94,18.84,18.84,21583.0,11.3231,11.3231,11.2633,11.2633,21583.0
2016-05-04 14:00:00,18.85,18.88,18.84,18.86,22625.0,11.2693,11.2872,11.2633,11.2753,22625.0
2016-05-04 14:05:00,18.86,18.9,18.84,18.9,34057.0,11.2753,11.2992,11.2633,11.2992,34057.0
2016-05-04 14:10:00,18.89,18.91,18.88,18.91,22572.0,11.2932,11.3052,11.2872,11.3052,22572.0
2016-05-04 14:15:00,18.91,18.92,18.86,18.87,50719.0,11.3052,11.3111,11.2753,11.2812,50719.0
2016-05-04 14:20:00,18.86,18.96,18.85,18.95,32925.0,11.2753,11.335,11.2693,11.3291,32925.0
2016-05-04 14:25:00,18.95,19.04,18.94,19.02,59658.0,11.3291,11.3829,11.3231,11.3709,59658.0
2016-05-04 14:30:00,19.02,19.07,19.02,19.03,32217.0,11.3709,11.4008,11.3709,11.3769,32217.0
2016-05-04 14:35:00,19.04,19.04,18.97,18.98,178991.0,11.3829,11.3829,11.341,11.347,178991.0
2016-05-04 14:40:00,18.98,19.0,18.96,18.96,31537.0,11.347,11.359,11.335,11.335,31537.0
2016-05-04 14:45:00,18.96,18.97,18.95,18.95,19483.0,11.335,11.341,11.3291,11.3291,19483.0
2016-05-04 14:50:00,18.95,18.96,18.89,18.93,83665.0,11.3291,11.335,11.2932,11.3171,83665.0
2016-05-04 14:55:00,18.92,18.97,18.87,18.97,203871.0,11.3111,11.341,11.2812,11.341,203871.0
2016-05-04 15:00:00,18.97,19.0,18.97,18.97,45448.0,11.341,11.359,11.341,11.341,45448.0
2016-05-04 15:05:00,18.98,19.06,18.97,19.05,86686.0,11.347,11.3948,11.341,11.3889,86686.0
2016-05-04 15:10:00,19.04,19.13,19.04,19.13,61471.0,11.3829,11.4367,11.3829,11.4367,61471.0
2016-05-04 15:15:00,19.12,19.15,19.12,19.14,63779.0,11.4307,11.4486,11.4307,11.4427,63779.0
2016-05-04 15:20:00,19.14,19.2,19.14,19.19,68748.0,11.4427,11.4785,11.4427,11.4726,68748.0
2016-05-04 15:25:00,19.19,19.22,19.12,19.12,53757.0,11.4726,11.4905,11.4307,11.4307,53757.0
2016-05-04 15:30:00,19.11,19.2,19.1,19.19,85116.0,11.4247,11.4785,11.4187,11.4726,85116.0
2016-05-04 15:35:00,19.2,19.25,19.19,19.25,128599.0,11.4785,11.5084,11.4726,11.5084,128599.0
2016-05-04 15:40:00,19.25,19.31,19.23,19.23,170730.0,11.5084,11.5443,11.4965,11.4965,170730.0
2016-05-04 15:45:00,19.23,19.33,19.19,19.33,162636.0,11.4965,11.5562,11.4726,11.5562,162636.0
2016-05-04 15:50:00,19.32,19.34,19.23,19.29,152048.0,11.5503,11.5622,11.4965,11.5323,152048.0
2016-05-04 15:55:00,19.28,19.34,19.23,19.25,309071.0,11.5264,11.5622,11.4965,11.5084,309071.0
2016-05-05 09:30:00,18.42,19.27,18.41,19.2,308509.0,11.0122,11.5204,11.0062,11.4785,308509.0
2016-05-05 09:35:00,19.18,19.35,18.95,19.33,341916.0,11.4666,11.5682,11.3291,11.5562,341916.0
2016-05-05 09:40:00,19.33,19.67,19.31,19.67,301614.0,11.5562,11.7595,11.5443,11.7595,301614.0
2016-05-05 09:45:00,19.66,19.76,19.22,19.42,437292.0,11.7535,11.8133,11.4905,11.6101,437292.0
2016-05-05 09:50:00,19.42,19.71,19.42,19.57,138570.0,11.6101,11.7834,11.6101,11.6997,138570.0
2016-05-05 09:55:00,19.57,19.77,19.53,19.65,501548.0,11.6997,11.8193,11.6758,11.7476,501548.0
2016-05-05 10:00:00,19.65,19.75,19.46,19.75,241776.0,11.7476,11.8073,11.634,11.8073,241776.0
2016-05-05 10:05:00,19.75,19.77,19.67,19.72,127419.0,11.8073,11.8193,11.7595,11.7894,127419.0
2016-05-05 10:10:00,19.7,19.79,19.64,19.69,134329.0,11.7774,11.8313,11.7416,11.7715,134329.0
2016-05-05 10:15:00,19.69,19.74,19.49,19.69,161646.0,11.7715,11.8014,11.6519,11.7715,161646.0
2016-05-05 10:20:00,19.7,19.75,19.67,19.75,279650.0,11.7774,11.8073,11.7595,11.8073,279650.0
2016-05-05 10:25:00,19.75,19.77,19.72,19.75,350818.0,11.8073,11.8193,11.7894,11.8073,350818.0
2016-05-05 10:30:00,19.75,19.79,19.74,19.76,99039.0,11.8073,11.8313,11.8014,11.8133,99039.0
2016-05-05 10:35:00,19.76,19.94,19.75,19.94,228578.0,11.8133,11.9209,11.8073,11.9209,228578.0
2016-05-05 10:40:00,19.93,20.23,19.9,20.13,506623.0,11.915,12.0943,11.897,12.0345,506623.0
2016-05-05 10:45:00,20.13,20.26,20.1,20.25,231524.0,12.0345,12.1122,12.0166,12.1063,231524.0
2016-05-05 10:50:00,20.26,20.49,20.23,20.31,526951.0,12.1122,12.2497,12.0943,12.1421,526951.0
2016-05-05 10:55:00,20.29,20.32,20.13,20.23,77599.0,12.1302,12.1481,12.0345,12.0943,77599.0
2016-05-05 11:00:00,20.23,20.25,19.81,19.81,153641.0,12.0943,12.1063,11.8432,11.8432,153641.0
2016-05-05 11:05:00,19.82,20.16,19.81,20.02,130015.0,11.8492,12.0525,11.8432,11.9688,130015.0
2016-05-05 11:10:00,20.02,20.04,19.94,19.96,229559.0,11.9688,11.9807,11.9209,11.9329,229559.0
2016-05-05 11:15:00,19.98,20.01,19.83,19.88,378884.0,11.9448,11.9628,11.8552,11.8851,378884.0
2016-05-05 11:20:00,19.87,19.97,19.83,19.96,172683.0,11.8791,11.9389,11.8552,11.9329,172683.0
2016-05-05 11:25:00,19.96,19.97,19.88,19.89,105683.0,11.9329,11.9389,11.8851,11.891,105683.0
2016-05-05 11:30:00,19.88,19.97,19.86,19.87,59446.0,11.8851,11.9389,11.8731,11.8791,59446.0
2016-05-05 11:35:00,19.88,19.96,19.87,19.88,57433.0,11.8851,11.9329,11.8791,11.8851,57433.0
2016-05-05 11:40:00,19.88,19.9,19.83,19.83,48090.0,11.8851,11.897,11.8552,11.8552,48090.0
2016-05-05 11:45:00,19.84,19.92,19.82,19.9,64345.0,11.8611,11.909,11.8492,11.897,64345.0
2016-05-05 11:50:00,19.9,19.92,19.83,19.86,27145.0,11.897,11.909,11.8552,11.8731,27145.0
2016-05-05 11:55:00,19.84,19.85,19.77,19.83,68063.0,11.8611,11.8671,11.8193,11.8552,68063.0
2016-05-05 12:00:00,19.83,19.94,19.82,19.87,87210.0,11.8552,11.9209,11.8492,11.8791,87210.0
2016-05-05 12:05:00,19.87,19.9,19.85,19.86,106936.0,11.8791,11.897,11.8671,11.8731,106936.0
2016-05-05 12:10:00,19.86,19.92,19.86,19.9,32288.0,11.8731,11.909,11.8731,11.897,32288.0
2016-05-05 12:15:00,19.91,19.96,19.89,19.94,40156.0,11.903,11.9329,11.891,11.9209,40156.0
2016-05-05 12:20:00,19.94,19.97,19.9,19.95,51284.0,11.9209,11.9389,11.897,11.9269,51284.0
2016-05-05 12:25:00,19.96,19.97,19.93,19.95,65835.0,11.9329,11.9389,11.915,11.9269,65835.0
2016-05-05 12:30:00,19.94,19.95,19.87,19.9,57850.0,11.9209,11.9269,11.8791,11.897,57850.0
2016-05-05 12:35:00,19.9,20.0,19.89,19.99,532520.0,11.897,11.9568,11.891,11.9508,532520.0
2016-05-05 12:40:00,19.99,20.02,19.91,19.97,175722.0,11.9508,11.9688,11.903,11.9389,175722.0
2016-05-05 12:45:00,19.97,20.07,19.93,20.05,147442.0,11.9389,11.9986,11.915,11.9867,147442.0
2016-05-05 12:50:00,20.05,20.31,20.04,20.25,105741.0,11.9867,12.1421,11.9807,12.1063,105741.0
2016-05-05 12:55:00,20.27,20.31,20.24,20.29,126201.0,12.1182,12.1421,12.1003,12.1302,126201.0
2016-05-05 13:00:00,20.28,20.28,20.07,20.1,100734.0,12.1242,12.1242,11.9986,12.0166,100734.0
2016-05-05 13:05:00,20.1,20.11,19.91,19.94,262623.0,12.0166,12.0226,11.903,11.9209,262623.0
2016-05-05 13:10:00,19.93,19.96,19.91,19.95,67254.0,11.915,11.9329,11.903,11.9269,67254.0
2016-05-05 13:15:00,19.96,20.01,19.95,20.0,109884.0,11.9329,11.9628,11.9269,11.9568,109884.0
2016-05-05 13:20:00,20.0,20.0,19.93,19.94,66387.0,11.9568,11.9568,11.915,11.9209,66387.0
2016-05-05 13:25:00,19.93,19.94,19.75,19.76,49042.0,11.915,11.9209,11.8073,11.8133,49042.0
2016-05-05 13:30:00,19.76,19.85,19.76,19.81,51408.0,11.8133,11.8671,11.8133,11.8432,51408.0
2016-05-05 13:35:00,19.82,19.84,19.81,19.83,37884.0,11.8492,11.8611,11.8432,11.8552,37884.0
2016-05-05 13:40:00,19.82,19.95,19.82,19.92,49751.0,11.8492,11.9269,11.8492,11.909,49751.0
2016-05-05 13:45:00,19.91,19.96,19.91,19.95,57093.0,11.903,11.9329,11.903,11.9269,57093.0
2016-05-05 13:50:00,19.95,19.96,19.84,19.88,32474.0,11.9269,11.9329,11.8611,11.8851,32474.0
2016-05-05 13:55:00,19.88,19.89,19.78,19.79,50231.0,11.8851,11.891,11.8253,11.8313,50231.0
2016-05-05 14:00:00,19.79,19.82,19.74,19.81,262301.0,11.8313,11.8492,11.8014,11.8432,262301.0
2016-05-05 14:05:00,19.82,20.0,19.8,20.0,79423.0,11.8492,11.9568,11.8372,11.9568,79423.0
2016-05-05 14:10:00,20.0,20.09,19.99,20.07,109393.0,11.9568,12.0106,11.9508,11.9986,109393.0
2016-05-05 14:15:00,20.07,20.08,20.03,20.04,101542.0,11.9986,12.0046,11.9747,11.9807,101542.0
2016-05-05 14:20:00,20.04,20.18,20.03,20.18,105303.0,11.9807,12.0644,11.9747,12.0644,105303.0
2016-05-05 14:25:00,20.18,20.2,20.08,20.14,58124.0,12.0644,12.0764,12.0046,12.0405,58124.0
2016-05-05 14:30:00,20.14,20.21,20.11,20.21,350545.0,12.0405,12.0823,12.0226,12.0823,350545.0
2016-05-05 14:35:00,20.21,20.26,20.2,20.23,101701.0,12.0823,12.1122,12.0764,12.0943,101701.0
2016-05-05 14:40:00,20.23,20.36,20.23,20.31,261389.0,12.0943,12.172,12.0943,12.1421,261389.0
2016-05-05 14:45:00,20.32,20.43,20.3,20.32,158813.0,12.1481,12.2139,12.1362,12.1481,158813.0
2016-05-05 14:50:00,20.32,20.33,20.23,20.24,59853.0,12.1481,12.1541,12.0943,12.1003,59853.0
2016-05-05 14:55:00,20.24,20.26,20.2,20.21,48243.0,12.1003,12.1122,12.0764,12.0823,48243.0
2016-05-05 15:00:00,20.2,20.25,20.16,20.2,66766.0,12.0764,12.1063,12.0525,12.0764,66766.0
2016-05-05 15:05:00,20.21,20.23,20.14,20.22,171761.0,12.0823,12.0943,12.0405,12.0883,171761.0
2016-05-05 15:10:00,20.23,20.37,20.22,20.36,275141.0,12.0943,12.178,12.0883,12.172,275141.0
2016-05-05 15:15:00,20.36,20.4,20.33,20.38,88157.0,12.172,12.1959,12.1541,12.184,88157.0
2016-05-05 15:20:00,20.38,20.39,20.35,20.37,131266.0,12.184,12.19,12.166,12.178,131266.0
2016-05-05 15:25:00,20.37,20.42,20.35,20.39,137150.0,12.178,12.2079,12.166,12.19,137150.0
2016-05-05 15:30:00,20.39,20.39,20.3,20.32,114868.0,12.19,12.19,12.1362,12.1481,114868.0
2016-05-05 15:35:00,20.32,20.33,20.26,20.29,96881.0,12.1481,12.1541,12.1122,12.1302,96881.0
2016-05-05 15:40:00,20.29,20.3,20.25,20.3,198442.0,12.1302,12.1362,12.1063,12.1362,198442.0
2016-05-05 15:45:00,20.29,20.34,20.28,20.34,209362.0,12.1302,12.1601,12.1242,12.1601,209362.0
2016-05-05 15:50:00,20.34,20.38,20.31,20.33,297545.0,12.1601,12.184,12.1421,12.1541,297545.0
2016-05-05 15:55:00,20.33,20.63,20.32,20.56,503382.0,12.1541,12.3334,12.1481,12.2916,503382.0
2016-05-06 09:30:00,20.52,21.0,20.36,20.65,264621.0,12.2677,12.5546,12.172,12.3454,264621.0
2016-05-06 09:35:00,20.65,20.94,20.51,20.77,146123.0,12.3454,12.5188,12.2617,12.4171,146123.0
2016-05-06 09:40:00,20.77,20.83,20.61,20.63,83692.0,12.4171,12.453,12.3215,12.3334,83692.0
2016-05-06 09:45:00,20.64,20.71,20.4,20.55,91261.0,12.3394,12.3813,12.1959,12.2856,91261.0
2016-05-06 09:50:00,20.55,20.59,20.35,20.59,175189.0,12.2856,12.3095,12.166,12.3095,175189.0
2016-05-06 09:55:00,20.59,20.66,20.42,20.43,76886.0,12.3095,12.3514,12.2079,12.2139,76886.0
2016-05-06 10:00:00,20.42,20.6,20.36,20.6,98044.0,12.2079,12.3155,12.172,12.3155,98044.0
2016-05-06 10:05:00,20.6,20.74,20.58,20.66,94405.0,12.3155,12.3992,12.3035,12.3514,94405.0
2016-05-06 10:10:00,20.66,20.69,20.57,20.59,73897.0,12.3514,12.3693,12.2976,12.3095,73897.0
2016-05-06 10:15:00,20.58,20.61,20.49,20.57,53883.0,12.3035,12.3215,12.2497,12.2976,53883.0
2016-05-06 10:20:00,20.58,20.71,20.53,20.59,107840.0,12.3035,12.3813,12.2737,12.3095,107840.0
2016-05-06 10:25:00,20.59,20.6,20.52,20.57,63228.0,12.3095,12.3155,12.2677,12.2976,63228.0
2016-05-06 10:30:00,20.57,20.6,20.47,20.49,90586.0,12.2976,12.3155,12.2378,12.2497,90586.0
2016-05-06 10:35:00,20.5,20.57,20.47,20.52,145452.0,12.2557,12.2976,12.2378,12.2677,145452.0
2016-05-06 10:40:00,20.51,20.6,20.46,20.59,111685.0,12.2617,12.3155,12.2318,12.3095,111685.0
2016-05-06 10:45:00,20.58,20.59,20.43,20.47,110081.0,12.3035,12.3095,12.2139,12.2378,110081.0
2016-05-06 10:50:00,20.47,20.48,20.39,20.4,79929.0,12.2378,12.2438,12.19,12.1959,79929.0
2016-05-06 10:55:00,20.41,20.41,20.29,20.3,59016.0,12.2019,12.2019,12.1302,12.1362,59016.0
2016-05-06 11:00:00,20.3,20.5,20.3,20.39,71706.0,12.1362,12.2557,12.1362,12.19,71706.0
2016-05-06 11:05:00,20.4,20.4,20.28,20.29,57915.0,12.1959,12.1959,12.1242,12.1302,57915.0
2016-05-06 11:10:00,20.29,20.34,20.24,20.27,66044.0,12.1302,12.1601,12.1003,12.1182,66044.0
2016-05-06 11:15:00,20.28,20.31,20.18,20.25,186293.0,12.1242,12.1421,12.0644,12.1063,186293.0
2016-05-06 11:20:00,20.26,20.41,20.26,20.37,80590.0,12.1122,12.2019,12.1122,12.178,80590.0
2016-05-06 11:25:00,20.37,20.38,20.29,20.34,69358.0,12.178,12.184,12.1302,12.1601,69358.0
2016-05-06 11:30:00,20.35,20.38,20.32,20.32,48176.0,12.166,12.184,12.1481,12.1481,48176.0
2016-05-06 11:35:00,20.33,20.33,20.29,20.31,38669.0,12.1541,12.1541,12.1302,12.1421,38669.0
2016-05-06 11:40:00,20.31,20.33,20.26,20.26,51893.0,12.1421,12.1541,12.1122,12.1122,51893.0
2016-05-06 11:45:00,20.27,20.27,20.17,20.24,73528.0,12.1182,12.1182,12.0584,12.1003,73528.0
2016-05-06 11:50:00,20.23,20.29,20.16,20.17,86521.0,12.0943,12.1302,12.0525,12.0584,86521.0
2016-05-06 11:55:00,20.17,20.18,20.01,20.1,227547.0,12.0584,12.0644,11.9628,12.0166,227547.0
2016-05-06 12:00:00,20.1,20.13,20.08,20.1,40822.0,12.0166,12.0345,12.0046,12.0166,40822.0
2016-05-06 12:05:00,20.09,20.15,20.08,20.14,50662.0,12.0106,12.0465,12.0046,12.0405,50662.0
2016-05-06 12:10:00,20.14,20.16,20.13,20.14,27033.0,12.0405,12.0525,12.0345,12.0405,27033.0
2016-05-06 12:15:00,20.13,20.13,20.04,20.06,40085.0,12.0345,12.0345,11.9807,11.9927,40085.0
2016-05-06 12:20:00,20.06,20.1,20.0,20.0,39359.0,11.9927,12.0166,11.9568,11.9568,39359.0
2016-05-06 12:25:00,20.0,20.01,19.9,19.91,143571.0,11.9568,11.9628,11.897,11.903,143571.0
2016-05-06 12:30:00,19.91,20.05,19.91,20.04,61017.0,11.903,11.9867,11.903,11.9807,61017.0
2016-05-06 12:35:00,20.04,20.06,19.98,19.98,107184.0,11.9807,11.9927,11.9448,11.9448,107184.0
2016-05-06 12:40:00,19.98,20.0,19.95,19.95,42604.0,11.9448,11.9568,11.9269,11.9269,42604.0
2016-05-06 12:45:00,19.96,19.99,19.94,19.98,66350.0,11.9329,11.9508,11.9209,11.9448,66350.0
2016-05-06 12:50:00,19.98,20.01,19.97,20.0,65938.0,11.9448,11.9628,11.9389,11.9568,65938.0
2016-05-06 12:55:00,20.0,20.01,19.97,19.98,54851.0,11.9568,11.9628,11.9389,11.9448,54851.0
2016-05-06 13:00:00,19.99,20.05,19.98,20.05,381626.0,11.9508,11.9867,11.9448,11.9867,381626.0
2016-05-06 13:05:00,20.05,20.09,20.04,20.06,29130.0,11.9867,12.0106,11.9807,11.9927,29130.0
2016-05-06 13:10:00,20.05,20.06,20.0,20.01,28908.0,11.9867,11.9927,11.9568,11.9628,28908.0
2016-05-06 13:15:00,20.01,20.03,19.97,20.0,64117.0,11.9628,11.9747,11.9389,11.9568,64117.0
2016-05-06 13:20:00,19.99,20.02,19.98,20.01,70587.0,11.9508,11.9688,11.9448,11.9628,70587.0
2016-05-06 13:25:00,20.01,20.02,19.96,19.99,86718.0,11.9628,11.9688,11.9329,11.9508,86718.0
2016-05-06 13:30:00,20.0,20.02,19.98,20.01,59349.0,11.9568,11.9688,11.9448,11.9628,59349.0
2016-05-06 13:35:00,20.01,20.02,19.97,19.99,47403.0,11.9628,11.9688,11.9389,11.9508,47403.0
2016-05-06 13:40:00,19.99,20.02,19.95,19.96,91641.0,11.9508,11.9688,11.9269,11.9329,91641.0
2016-05-06 13:45:00,19.96,20.01,19.95,19.98,43131.0,11.9329,11.9628,11.9269,11.9448,43131.0
2016-05-06 13:50:00,19.98,20.02,19.96,20.01,43185.0,11.9448,11.9688,11.9329,11.9628,43185.0
2016-05-06 13:55:00,20.01,20.13,20.0,20.13,93277.0,11.9628,12.0345,11.9568,12.0345,93277.0
2016-05-06 14:00:00,20.13,20.13,20.04,20.07,137838.0,12.0345,12.0345,11.9807,11.9986,137838.0
2016-05-06 14:05:00,20.07,20.12,20.07,20.12,61632.0,11.9986,12.0285,11.9986,12.0285,61632.0
2016-05-06 14:10:00,20.11,20.16,20.08,20.13,78189.0,12.0226,12.0525,12.0046,12.0345,78189.0
2016-05-06 14:15:00,20.13,20.13,20.09,20.12,35556.0,12.0345,12.0345,12.0106,12.0285,35556.0
2016-05-06 14:20:00,20.12,20.15,20.09,20.1,51623.0,12.0285,12.0465,12.0106,12.0166,51623.0
2016-05-06 14:25:00,20.1,20.13,20.09,20.1,49444.0,12.0166,12.0345,12.0106,12.0166,49444.0
2016-05-06 14:30:00,20.1,20.11,20.08,20.11,45747.0,12.0166,12.0226,12.0046,12.0226,45747.0
2016-05-06 14:35:00,20.1,20.12,20.06,20.1,48854.0,12.0166,12.0285,11.9927,12.0166,48854.0
2016-05-06 14:40:00,20.1,20.1,20.04,20.05,39740.0,12.0166,12.0166,11.9807,11.9867,39740.0
2016-05-06 14:45:00,20.05,20.08,20.03,20.05,31350.0,11.9867,12.0046,11.9747,11.9867,31350.0
2016-05-06 14:50:00,20.05,20.07,20.05,20.07,36388.0,11.9867,11.9986,11.9867,11.9986,36388.0
2016-05-06 14:55:00,20.06,20.18,20.06,20.18,159102.0,11.9927,12.0644,11.9927,12.0644,159102.0
2016-05-06 15:00:00,20.18,20.23,20.16,20.17,119214.0,12.0644,12.0943,12.0525,12.0584,119214.0
2016-05-06 15:05:00,20.16,20.17,20.11,20.12,79066.0,12.0525,12.0584,12.0226,12.0285,79066.0
2016-05-06 15:10:00,20.13,20.13,20.02,20.03,74856.0,12.0345,12.0345,11.9688,11.9747,74856.0
2016-05-06 15:15:00,20.03,20.03,19.99,20.0,86528.0,11.9747,11.9747,11.9508,11.9568,86528.0
2016-05-06 15:20:00,20.0,20.02,20.0,20.0,77175.0,11.9568,11.9688,11.9568,11.9568,77175.0
2016-05-06 15:25:00,20.0,20.01,20.0,20.0,66789.0,11.9568,11.9628,11.9568,11.9568,66789.0
2016-05-06 15:30:00,20.01,20.01,19.97,19.99,192510.0,11.9628,11.9628,11.9389,11.9508,192510.0
2016-05-06 15:35:00,19.99,20.0,19.95,19.95,155595.0,11.9508,11.9568,11.9269,11.9269,155595.0
2016-05-06 15:40:00,19.95,19.96,19.95,19.95,210546.0,11.9269,11.9329,11.9269,11.9269,210546.0
2016-05-06 15:45:00,19.95,19.96,19.87,19.91,565159.0,11.9269,11.9329,11.8791,11.903,565159.0
2016-05-06 15:50:00,19.91,19.91,19.81,19.81,429427.0,11.903,11.903,11.8432,11.8432,429427.0
2016-05-06 15:55:00,19.82,19.82,19.69,19.7,865501.0,11.8492,11.8492,11.7715,11.7774,865501.0
2016-05-09 09:30:00,19.36,19.45,19.15,19.43,169579.0,11.5742,11.628,11.4486,11.616,169579.0
2016-05-09 09:35:00,19.44,19.44,19.23,19.35,141841.0,11.622,11.622,11.4965,11.5682,141841.0
2016-05-09 09:40:00,19.35,19.37,19.13,19.2,121505.0,11.5682,11.5802,11.4367,11.4785,121505.0
2016-05-09 09:45:00,19.22,19.39,19.17,19.35,186950.0,11.4905,11.5921,11.4606,11.5682,186950.0
2016-05-09 09:50:00,19.35,19.37,19.24,19.27,279738.0,11.5682,11.5802,11.5024,11.5204,279738.0
2016-05-09 09:55:00,19.28,19.29,19.05,19.09,255466.0,11.5264,11.5323,11.3889,11.4128,255466.0
2016-05-09 10:00:00,19.09,19.15,19.02,19.1,140146.0,11.4128,11.4486,11.3709,11.4187,140146.0
2016-05-09 10:05:00,19.12,19.14,19.03,19.1,135226.0,11.4307,11.4427,11.3769,11.4187,135226.0
2016-05-09 10:10:00,19.1,19.14,19.07,19.08,156092.0,11.4187,11.4427,11.4008,11.4068,156092.0
2016-05-09 10:15:00,19.09,19.11,19.03,19.03,54314.0,11.4128,11.4247,11.3769,11.3769,54314.0
2016-05-09 10:20:00,19.03,19.08,19.02,19.06,90021.0,11.3769,11.4068,11.3709,11.3948,90021.0
2016-05-09 10:25:00,19.06,19.06,18.84,19.02,162685.0,11.3948,11.3948,11.2633,11.3709,162685.0
2016-05-09 10:30:00,19.0,19.1,18.94,19.09,164982.0,11.359,11.4187,11.3231,11.4128,164982.0
2016-05-09 10:35:00,19.08,19.1,19.0,19.07,88763.0,11.4068,11.4187,11.359,11.4008,88763.0
2016-05-09 10:40:00,19.07,19.23,19.06,19.16,130617.0,11.4008,11.4965,11.3948,11.4546,130617.0
2016-05-09 10:45:00,19.16,19.2,18.99,19.0,135415.0,11.4546,11.4785,11.353,11.359,135415.0
2016-05-09 10:50:00,19.0,19.01,18.89,18.91,95776.0,11.359,11.3649,11.2932,11.3052,95776.0
2016-05-09 10:55:00,18.91,18.92,18.63,18.71,232676.0,11.3052,11.3111,11.1378,11.1856,232676.0
2016-05-09 11:00:00,18.7,18.93,18.67,18.88,124426.0,11.1796,11.3171,11.1617,11.2872,124426.0
2016-05-09 11:05:00,18.89,18.92,18.86,18.87,107644.0,11.2932,11.3111,11.2753,11.2812,107644.0
2016-05-09 11:10:00,18.87,18.91,18.64,18.65,73092.0,11.2812,11.3052,11.1437,11.1497,73092.0
2016-05-09 11:15:00,18.65,18.76,18.62,18.72,40084.0,11.1497,11.2155,11.1318,11.1916,40084.0
2016-05-09 11:20:00,18.73,18.74,18.66,18.7,49530.0,11.1975,11.2035,11.1557,11.1796,49530.0
2016-05-09 11:25:00,18.7,18.74,18.65,18.69,42789.0,11.1796,11.2035,11.1497,11.1736,42789.0
2016-05-09 11:30:00,18.68,18.69,18.55,18.65,56312.0,11.1677,11.1736,11.0899,11.1497,56312.0
2016-05-09 11:35:00,18.64,18.68,18.57,18.68,56579.0,11.1437,11.1677,11.1019,11.1677,56579.0
2016-05-09 11:40:00,18.68,18.75,18.66,18.75,58988.0,11.1677,11.2095,11.1557,11.2095,58988.0
2016-05-09 11:45:00,18.76,18.83,18.7,18.74,120356.0,11.2155,11.2573,11.1796,11.2035,120356.0
2016-05-09 11:50:00,18.75,18.76,18.69,18.71,53651.0,11.2095,11.2155,11.1736,11.1856,53651.0
2016-05-09 11:55:00,18.71,18.72,18.69,18.7,53290.0,11.1856,11.1916,11.1736,11.1796,53290.0
2016-05-09 12:00:00,18.7,18.75,18.64,18.64,36417.0,11.1796,11.2095,11.1437,11.1437,36417.0
2016-05-09 12:05:00,18.64,18.67,18.59,18.66,73243.0,11.1437,11.1617,11.1138,11.1557,73243.0
2016-05-09 12:10:00,18.66,18.67,18.61,18.67,35240.0,11.1557,11.1617,11.1258,11.1617,35240.0
2016-05-09 12:15:00,18.67,18.67,18.62,18.67,30656.0,11.1617,11.1617,11.1318,11.1617,30656.0
2016-05-09 12:20:00,18.67,18.7,18.64,18.66,37351.0,11.1617,11.1796,11.1437,11.1557,37351.0
2016-05-09 12:25:00,18.67,18.71,18.66,18.69,28198.0,11.1617,11.1856,11.1557,11.1736,28198.0
2016-05-09 12:30:00,18.69,18.7,18.64,18.66,75793.0,11.1736,11.1796,11.1437,11.1557,75793.0
2016-05-09 12:35:00,18.66,18.67,18.6,18.62,70901.0,11.1557,11.1617,11.1198,11.1318,70901.0
2016-05-09 12:40:00,18.61,18.66,18.6,18.64,88120.0,11.1258,11.1557,11.1198,11.1437,88120.0
2016-05-09 12:45:00,18.64,18.75,18.64,18.75,109266.0,11.1437,11.2095,11.1437,11.2095,109266.0
2016-05-09 12:50:00,18.75,18.76,18.73,18.75,60831.0,11.2095,11.2155,11.1975,11.2095,60831.0
2016-05-09 12:55:00,18.75,18.76,18.73,18.74,81093.0,11.2095,11.2155,11.1975,11.2035,81093.0
2016-05-09 13:00:00,18.73,18.82,18.73,18.78,54401.0,11.1975,11.2513,11.1975,11.2274,54401.0
2016-05-09 13:05:00,18.78,18.79,18.75,18.78,16080.0,11.2274,11.2334,11.2095,11.2274,16080.0
2016-05-09 13:10:00,18.79,18.79,18.75,18.76,32292.0,11.2334,11.2334,11.2095,11.2155,32292.0
2016-05-09 13:15:00,18.75,18.76,18.72,18.76,30242.0,11.2095,11.2155,11.1916,11.2155,30242.0
2016-05-09 13:20:00,18.76,18.78,18.74,18.76,23646.0,11.2155,11.2274,11.2035,11.2155,23646.0
2016-05-09 13:25:00,18.75,18.81,18.75,18.79,54215.0,11.2095,11.2454,11.2095,11.2334,54215.0
2016-05-09 13:30:00,18.79,18.81,18.78,18.8,41135.0,11.2334,11.2454,11.2274,11.2394,41135.0
2016-05-09 13:35:00,18.79,18.84,18.79,18.83,50102.0,11.2334,11.2633,11.2334,11.2573,50102.0
2016-05-09 13:40:00,18.82,18.89,18.8,18.89,68757.0,11.2513,11.2932,11.2394,11.2932,68757.0
2016-05-09 13:45:00,18.89,18.89,18.77,18.79,44579.0,11.2932,11.2932,11.2215,11.2334,44579.0
2016-05-09 13:50:00,18.79,18.79,18.75,18.76,47821.0,11.2334,11.2334,11.2095,11.2155,47821.0
2016-05-09 13:55:00,18.76,18.85,18.75,18.81,97445.0,11.2155,11.2693,11.2095,11.2454,97445.0
2016-05-09 14:00:00,18.82,18.85,18.8,18.85,36615.0,11.2513,11.2693,11.2394,11.2693,36615.0
2016-05-09 14:05:00,18.85,18.85,18.8,18.8,28890.0,11.2693,11.2693,11.2394,11.2394,28890.0
2016-05-09 14:10:00,18.8,18.9,18.8,18.88,58666.0,11.2394,11.2992,11.2394,11.2872,58666.0
2016-05-09 14:15:00,18.88,18.88,18.8,18.81,28478.0,11.2872,11.2872,11.2394,11.2454,28478.0
2016-05-09 14:20:00,18.82,18.85,18.8,18.85,46376.0,11.2513,11.2693,11.2394,11.2693,46376.0
2016-05-09 14:25:00,18.84,18.87,18.8,18.85,91933.0,11.2633,11.2812,11.2394,11.2693,91933.0
2016-05-09 14:30:00,18.85,18.85,18.81,18.82,34686.0,11.2693,11.2693,11.2454,11.2513,34686.0
2016-05-09 14:35:00,18.82,18.84,18.8,18.81,46097.0,11.2513,11.2633,11.2394,11.2454,46097.0
2016-05-09 14:40:00,18.81,18.84,18.75,18.83,69960.0,11.2454,11.2633,11.2095,11.2573,69960.0
2016-05-09 14:45:00,18.83,18.84,18.79,18.84,30407.0,11.2573,11.2633,11.2334,11.2633,30407.0
2016-05-09 14:50:00,18.83,19.17,18.83,19.16,145651.0,11.2573,11.4606,11.2573,11.4546,145651.0
2016-05-09 14:55:00,19.18,19.4,19.07,19.07,195868.0,11.4666,11.5981,11.4008,11.4008,195868.0
2016-05-09 15:00:00,19.08,19.08,18.89,18.94,301685.0,11.4068,11.4068,11.2932,11.3231,301685.0
2016-05-09 15:05:00,18.95,18.95,18.85,18.86,75573.0,11.3291,11.3291,11.2693,11.2753,75573.0
2016-05-09 15:10:00,18.86,18.98,18.85,18.94,64366.0,11.2753,11.347,11.2693,11.3231,64366.0
2016-05-09 15:15:00,18.94,18.98,18.9,18.98,71819.0,11.3231,11.347,11.2992,11.347,71819.0
2016-05-09 15:20:00,18.98,18.98,18.9,18.91,44718.0,11.347,11.347,11.2992,11.3052,44718.0
2016-05-09 15:25:00,18.91,18.97,18.9,18.93,96209.0,11.3052,11.341,11.2992,11.3171,96209.0
2016-05-09 15:30:00,18.93,18.94,18.9,18.94,73604.0,11.3171,11.3231,11.2992,11.3231,73604.0
2016-05-09 15:35:00,18.93,18.99,18.92,18.99,96910.0,11.3171,11.353,11.3111,11.353,96910.0
2016-05-09 15:40:00,18.98,19.03,18.97,18.98,104329.0,11.347,11.3769,11.341,11.347,104329.0
2016-05-09 15:45:00,18.98,19.04,18.96,19.01,174845.0,11.347,11.3829,11.335,11.3649,174845.0
2016-05-09 15:50:00,19.01,19.01,18.97,19.0,195033.0,11.3649,11.3649,11.341,11.359,195033.0
2016-05-09 15:55:00,19.01,19.01,18.93,18.94,578630.0,11.3649,11.3649,11.3171,11.3231,578630.0
2016-05-10 09:30:00,19.02,19.47,19.01,19.33,72367.0,11.3709,11.6399,11.3649,11.5562,72367.0
2016-05-10 09:35:00,19.31,19.48,19.25,19.29,71521.0,11.5443,11.6459,11.5084,11.5323,71521.0
2016-05-10 09:40:00,19.29,19.31,19.19,19.3,57583.0,11.5323,11.5443,11.4726,11.5383,57583.0
2016-05-10 09:45:00,19.31,19.36,19.18,19.34,70236.0,11.5443,11.5742,11.4666,11.5622,70236.0
2016-05-10 09:50:00,19.35,19.39,19.14,19.25,83055.0,11.5682,11.5921,11.4427,11.5084,83055.0
2016-05-10 09:55:00,19.24,19.25,19.13,19.23,27971.0,11.5024,11.5084,11.4367,11.4965,27971.0
2016-05-10 10:00:00,19.22,19.25,19.07,19.08,26217.0,11.4905,11.5084,11.4008,11.4068,26217.0
2016-05-10 10:05:00,19.07,19.07,18.97,18.97,33280.0,11.4008,11.4008,11.341,11.341,33280.0
2016-05-10 10:10:00,18.95,18.97,18.84,18.95,55967.0,11.3291,11.341,11.2633,11.3291,55967.0
2016-05-10 10:15:00,18.96,19.08,18.95,18.98,49368.0,11.335,11.4068,11.3291,11.347,49368.0
2016-05-10 10:20:00,18.97,19.02,18.93,18.95,54994.0,11.341,11.3709,11.3171,11.3291,54994.0
2016-05-10 10:25:00,18.98,19.04,18.96,19.03,24404.0,11.347,11.3829,11.335,11.3769,24404.0
2016-05-10 10:30:00,19.03,19.19,19.02,19.17,31755.0,11.3769,11.4726,11.3709,11.4606,31755.0
2016-05-10 10:35:00,19.19,19.2,19.08,19.13,35320.0,11.4726,11.4785,11.4068,11.4367,35320.0
2016-05-10 10:40:00,19.13,19.24,19.1,19.2,55864.0,11.4367,11.5024,11.4187,11.4785,55864.0
2016-05-10 10:45:00,19.2,19.34,19.2,19.33,37236.0,11.4785,11.5622,11.4785,11.5562,37236.0
2016-05-10 10:50:00,19.32,19.33,19.27,19.28,20851.0,11.5503,11.5562,11.5204,11.5264,20851.0
2016-05-10 10:55:00,19.28,19.3,19.21,19.26,21891.0,11.5264,11.5383,11.4845,11.5144,21891.0
2016-05-10 11:00:00,19.25,19.28,19.23,19.25,22491.0,11.5084,11.5264,11.4965,11.5084,22491.0
2016-05-10 11:05:00,19.24,19.25,19.21,19.25,20244.0,11.5024,11.5084,11.4845,11.5084,20244.0
2016-05-10 11:10:00,19.24,19.29,19.24,19.26,48042.0,11.5024,11.5323,11.5024,11.5144,48042.0
2016-05-10 11:15:00,19.26,19.27,19.17,19.19,40843.0,11.5144,11.5204,11.4606,11.4726,40843.0
2016-05-10 11:20:00,19.18,19.19,19.08,19.12,23761.0,11.4666,11.4726,11.4068,11.4307,23761.0
2016-05-10 11:25:00,19.13,19.19,19.09,19.19,24665.0,11.4367,11.4726,11.4128,11.4726,24665.0
2016-05-10 11:30:00,19.2,19.26,19.19,19.23,46263.0,11.4785,11.5144,11.4726,11.4965,46263.0
2016-05-10 11:35:00,19.24,19.34,19.24,19.33,39675.0,11.5024,11.5622,11.5024,11.5562,39675.0
2016-05-10 11:40:00,19.32,19.32,19.25,19.27,23320.0,11.5503,11.5503,11.5084,11.5204,23320.0
2016-05-10 11:45:00,19.28,19.31,19.27,19.28,42432.0,11.5264,11.5443,11.5204,11.5264,42432.0
2016-05-10 11:50:00,19.28,19.33,19.28,19.3,21744.0,11.5264,11.5562,11.5264,11.5383,21744.0
2016-05-10 11:55:00,19.31,19.31,19.28,19.29,22111.0,11.5443,11.5443,11.5264,11.5323,22111.0
2016-05-10 12:00:00,19.28,19.37,19.28,19.37,27378.0,11.5264,11.5802,11.5264,11.5802,27378.0
2016-05-10 12:05:00,19.37,19.43,19.37,19.4,23192.0,11.5802,11.616,11.5802,11.5981,23192.0
2016-05-10 12:10:00,19.4,19.45,19.4,19.44,15860.0,11.5981,11.628,11.5981,11.622,15860.0
2016-05-10 12:15:00,19.45,19.46,19.38,19.39,16290.0,11.628,11.634,11.5861,11.5921,16290.0
2016-05-10 12:20:00,19.39,19.4,19.35,19.4,21859.0,11.5921,11.5981,11.5682,11.5981,21859.0
2016-05-10 12:25:00,19.39,19.4,19.33,19.37,16470.0,11.5921,11.5981,11.5562,11.5802,16470.0
2016-05-10 12:30:00,19.38,19.4,19.36,19.38,17866.0,11.5861,11.5981,11.5742,11.5861,17866.0
2016-05-10 12:35:00,19.4,19.43,19.37,19.38,22215.0,11.5981,11.616,11.5802,11.5861,22215.0
2016-05-10 12:40:00,19.38,19.47,19.37,19.47,20932.0,11.5861,11.6399,11.5802,11.6399,20932.0
2016-05-10 12:45:00,19.47,19.52,19.46,19.52,787905.0,11.6399,11.6698,11.634,11.6698,787905.0
2016-05-10 12:50:00,19.52,19.58,19.52,19.52,40944.0,11.6698,11.7057,11.6698,11.6698,40944.0
2016-05-10 12:55:00,19.51,19.52,19.44,19.45,55651.0,11.6639,11.6698,11.622,11.628,55651.0
2016-05-10 13:00:00,19.45,19.45,19.34,19.35,57771.0,11.628,11.628,11.5622,11.5682,57771.0
2016-05-10 13:05:00,19.35,19.42,19.34,19.41,47423.0,11.5682,11.6101,11.5622,11.6041,47423.0
2016-05-10 13:10:00,19.4,19.44,19.39,19.43,26168.0,11.5981,11.622,11.5921,11.616,26168.0
2016-05-10 13:15:00,19.43,19.43,19.4,19.42,20832.0,11.616,11.616,11.5981,11.6101,20832.0
2016-05-10 13:20:00,19.41,19.44,19.37,19.37,39651.0,11.6041,11.622,11.5802,11.5802,39651.0
2016-05-10 13:25:00,19.38,19.41,19.37,19.4,25972.0,11.5861,11.6041,11.5802,11.5981,25972.0
2016-05-10 13:30:00,19.4,19.42,19.38,19.41,22751.0,11.5981,11.6101,11.5861,11.6041,22751.0
2016-05-10 13:35:00,19.4,19.44,19.39,19.4,52377.0,11.5981,11.622,11.5921,11.5981,52377.0
2016-05-10 13:40:00,19.4,19.42,19.36,19.37,28640.0,11.5981,11.6101,11.5742,11.5802,28640.0
2016-05-10 13:45:00,19.37,19.38,19.35,19.35,37988.0,11.5802,11.5861,11.5682,11.5682,37988.0
2016-05-10 13:50:00,19.35,19.38,19.34,19.37,58852.0,11.5682,11.5861,11.5622,11.5802,58852.0
2016-05-10 13:55:00,19.37,19.42,19.36,19.41,42519.0,11.5802,11.6101,11.5742,11.6041,42519.0
2016-05-10 14:00:00,19.4,19.41,19.37,19.39,67649.0,11.5981,11.6041,11.5802,11.5921,67649.0
2016-05-10 14:05:00,19.39,19.41,19.36,19.37,90936.0,11.5921,11.6041,11.5742,11.5802,90936.0
2016-05-10 14:10:00,19.36,19.36,19.31,19.33,38366.0,11.5742,11.5742,11.5443,11.5562,38366.0
2016-05-10 14:15:00,19.34,19.42,19.33,19.42,51201.0,11.5622,11.6101,11.5562,11.6101,51201.0
2016-05-10 14:20:00,19.42,19.48,19.41,19.48,88133.0,11.6101,11.6459,11.6041,11.6459,88133.0
2016-05-10 14:25:00,19.48,19.49,19.44,19.46,43911.0,11.6459,11.6519,11.622,11.634,43911.0
2016-05-10 14:30:00,19.45,19.47,19.44,19.45,42683.0,11.628,11.6399,11.622,11.628,42683.0
2016-05-10 14:35:00,19.45,19.46,19.4,19.4,29928.0,11.628,11.634,11.5981,11.5981,29928.0
2016-05-10 14:40:00,19.39,19.42,19.35,19.35,96444.0,11.5921,11.6101,11.5682,11.5682,96444.0
2016-05-10 14:45:00,19.35,19.38,19.33,19.34,38098.0,11.5682,11.5861,11.5562,11.5622,38098.0
2016-05-10 14:50:00,19.33,19.34,19.23,19.23,58799.0,11.5562,11.5622,11.4965,11.4965,58799.0
2016-05-10 14:55:00,19.23,19.24,19.18,19.21,62938.0,11.4965,11.5024,11.4666,11.4845,62938.0
2016-05-10 15:00:00,19.21,19.27,19.21,19.22,52902.0,11.4845,11.5204,11.4845,11.4905,52902.0
2016-05-10 15:05:00,19.21,19.21,19.15,19.16,49907.0,11.4845,11.4845,11.4486,11.4546,49907.0
2016-05-10 15:10:00,19.15,19.16,19.09,19.1,112884.0,11.4486,11.4546,11.4128,11.4187,112884.0
2016-05-10 15:15:00,19.1,19.13,19.09,19.13,50175.0,11.4187,11.4367,11.4128,11.4367,50175.0
2016-05-10 15:20:00,19.13,19.2,19.13,19.17,119945.0,11.4367,11.4785,11.4367,11.4606,119945.0
2016-05-10 15:25:00,19.18,19.2,19.16,19.17,119385.0,11.4666,11.4785,11.4546,11.4606,119385.0
2016-05-10 15:30:00,19.17,19.18,19.14,19.15,27829.0,11.4606,11.4666,11.4427,11.4486,27829.0
2016-05-10 15:35:00,19.15,19.18,19.12,19.14,57300.0,11.4486,11.4666,11.4307,11.4427,57300.0
2016-05-10 15:40:00,19.16,19.17,19.1,19.12,167619.0,11.4546,11.4606,11.4187,11.4307,167619.0
2016-05-10 15:45:00,19.12,19.17,19.11,19.14,208952.0,11.4307,11.4606,11.4247,11.4427,208952.0
2016-05-10 15:50:00,19.14,19.16,19.11,19.11,149388.0,11.4427,11.4546,11.4247,11.4247,149388.0
2016-05-10 15:55:00,19.12,19.14,19.11,19.13,241419.0,11.4307,11.4427,11.4247,11.4367,241419.0
2016-05-11 09:30:00,19.32,19.34,19.08,19.14,81771.0,11.5503,11.5622,11.4068,11.4427,81771.0
2016-05-11 09:35:00,19.13,19.14,18.82,18.95,163297.0,11.4367,11.4427,11.2513,11.3291,163297.0
2016-05-11 09:40:00,18.92,19.17,18.88,19.14,75596.0,11.3111,11.4606,11.2872,11.4427,75596.0
2016-05-11 09:45:00,19.13,19.14,19.06,19.11,74013.0,11.4367,11.4427,11.3948,11.4247,74013.0
2016-05-11 09:50:00,19.13,19.26,19.12,19.22,79468.0,11.4367,11.5144,11.4307,11.4905,79468.0
2016-05-11 09:55:00,19.22,19.24,19.05,19.09,134485.0,11.4905,11.5024,11.3889,11.4128,134485.0
2016-05-11 10:00:00,19.09,19.14,19.03,19.12,58073.0,11.4128,11.4427,11.3769,11.4307,58073.0
2016-05-11 10:05:00,19.12,19.26,19.12,19.24,69515.0,11.4307,11.5144,11.4307,11.5024,69515.0
2016-05-11 10:10:00,19.23,19.3,19.23,19.29,69115.0,11.4965,11.5383,11.4965,11.5323,69115.0
2016-05-11 10:15:00,19.29,19.31,19.24,19.26,51770.0,11.5323,11.5443,11.5024,11.5144,51770.0
2016-05-11 10:20:00,19.25,19.4,19.23,19.36,68790.0,11.5084,11.5981,11.4965,11.5742,68790.0
2016-05-11 10:25:00,19.36,19.37,19.27,19.28,56054.0,11.5742,11.5802,11.5204,11.5264,56054.0
2016-05-11 10:30:00,19.29,19.7,19.28,19.59,152870.0,11.5323,11.7774,11.5264,11.7117,152870.0
2016-05-11 10:35:00,19.58,19.63,19.49,19.5,57213.0,11.7057,11.7356,11.6519,11.6579,57213.0
2016-05-11 10:40:00,19.49,19.49,19.37,19.42,41296.0,11.6519,11.6519,11.5802,11.6101,41296.0
2016-05-11 10:45:00,19.43,19.51,19.38,19.48,40855.0,11.616,11.6639,11.5861,11.6459,40855.0
2016-05-11 10:50:00,19.49,19.53,19.4,19.45,42171.0,11.6519,11.6758,11.5981,11.628,42171.0
2016-05-11 10:55:00,19.46,19.54,19.42,19.42,32778.0,11.634,11.6818,11.6101,11.6101,32778.0
2016-05-11 11:00:00,19.41,19.45,19.38,19.42,81854.0,11.6041,11.628,11.5861,11.6101,81854.0
2016-05-11 11:05:00,19.42,19.53,19.4,19.49,50219.0,11.6101,11.6758,11.5981,11.6519,50219.0
2016-05-11 11:10:00,19.5,19.63,19.49,19.62,45063.0,11.6579,11.7356,11.6519,11.7296,45063.0
2016-05-11 11:15:00,19.63,19.68,19.58,19.64,39080.0,11.7356,11.7655,11.7057,11.7416,39080.0
2016-05-11 11:20:00,19.63,19.68,19.6,19.66,27062.0,11.7356,11.7655,11.7177,11.7535,27062.0
2016-05-11 11:25:00,19.66,19.74,19.65,19.7,40341.0,11.7535,11.8014,11.7476,11.7774,40341.0
2016-05-11 11:30:00,19.71,19.8,19.65,19.8,132818.0,11.7834,11.8372,11.7476,11.8372,132818.0
2016-05-11 11:35:00,19.8,19.82,19.76,19.77,55868.0,11.8372,11.8492,11.8133,11.8193,55868.0
2016-05-11 11:40:00,19.77,19.9,19.77,19.87,82562.0,11.8193,11.897,11.8193,11.8791,82562.0
2016-05-11 11:45:00,19.88,19.88,19.81,19.81,68872.0,11.8851,11.8851,11.8432,11.8432,68872.0
2016-05-11 11:50:00,19.8,19.82,19.76,19.82,42683.0,11.8372,11.8492,11.8133,11.8492,42683.0
2016-05-11 11:55:00,19.83,19.84,19.8,19.81,40271.0,11.8552,11.8611,11.8372,11.8432,40271.0
2016-05-11 12:00:00,19.8,19.8,19.68,19.69,44139.0,11.8372,11.8372,11.7655,11.7715,44139.0
2016-05-11 12:05:00,19.69,19.83,19.63,19.63,88801.0,11.7715,11.8552,11.7356,11.7356,88801.0
2016-05-11 12:10:00,19.63,19.67,19.61,19.66,32934.0,11.7356,11.7595,11.7236,11.7535,32934.0
2016-05-11 12:15:00,19.67,19.67,19.62,19.64,11861.0,11.7595,11.7595,11.7296,11.7416,11861.0
2016-05-11 12:20:00,19.64,19.66,19.62,19.64,15781.0,11.7416,11.7535,11.7296,11.7416,15781.0
2016-05-11 12:25:00,19.64,19.65,19.62,19.64,13131.0,11.7416,11.7476,11.7296,11.7416,13131.0
2016-05-11 12:30:00,19.63,19.67,19.62,19.65,35225.0,11.7356,11.7595,11.7296,11.7476,35225.0
2016-05-11 12:35:00,19.65,19.68,19.63,19.65,28388.0,11.7476,11.7655,11.7356,11.7476,28388.0
2016-05-11 12:40:00,19.65,19.66,19.63,19.65,32834.0,11.7476,11.7535,11.7356,11.7476,32834.0
2016-05-11 12:45:00,19.64,19.64,19.61,19.63,14020.0,11.7416,11.7416,11.7236,11.7356,14020.0
2016-05-11 12:50:00,19.62,19.62,19.54,19.54,33458.0,11.7296,11.7296,11.6818,11.6818,33458.0
2016-05-11 12:55:00,19.55,19.57,19.52,19.53,24245.0,11.6878,11.6997,11.6698,11.6758,24245.0
2016-05-11 13:00:00,19.53,19.59,19.53,19.58,14434.0,11.6758,11.7117,11.6758,11.7057,14434.0
2016-05-11 13:05:00,19.58,19.6,19.58,19.6,7632.0,11.7057,11.7177,11.7057,11.7177,7632.0
2016-05-11 13:10:00,19.6,19.68,19.6,19.67,37528.0,11.7177,11.7655,11.7177,11.7595,37528.0
2016-05-11 13:15:00,19.67,19.67,19.6,19.61,59346.0,11.7595,11.7595,11.7177,11.7236,59346.0
2016-05-11 13:20:00,19.61,19.62,19.55,19.62,39247.0,11.7236,11.7296,11.6878,11.7296,39247.0
2016-05-11 13:25:00,19.63,19.69,19.61,19.69,29766.0,11.7356,11.7715,11.7236,11.7715,29766.0
2016-05-11 13:30:00,19.68,19.71,19.67,19.7,21013.0,11.7655,11.7834,11.7595,11.7774,21013.0
2016-05-11 13:35:00,19.69,19.7,19.58,19.61,36887.0,11.7715,11.7774,11.7057,11.7236,36887.0
2016-05-11 13:40:00,19.6,19.65,19.58,19.64,29549.0,11.7177,11.7476,11.7057,11.7416,29549.0
2016-05-11 13:45:00,19.64,19.69,19.63,19.68,19337.0,11.7416,11.7715,11.7356,11.7655,19337.0
2016-05-11 13:50:00,19.67,19.67,19.6,19.6,20035.0,11.7595,11.7595,11.7177,11.7177,20035.0
2016-05-11 13:55:00,19.61,19.61,19.53,19.53,22218.0,11.7236,11.7236,11.6758,11.6758,22218.0
2016-05-11 14:00:00,19.53,19.53,19.5,19.53,28290.0,11.6758,11.6758,11.6579,11.6758,28290.0
2016-05-11 14:05:00,19.52,19.53,19.42,19.42,44902.0,11.6698,11.6758,11.6101,11.6101,44902.0
2016-05-11 14:10:00,19.42,19.45,19.42,19.42,19648.0,11.6101,11.628,11.6101,11.6101,19648.0
2016-05-11 14:15:00,19.41,19.41,19.33,19.36,74289.0,11.6041,11.6041,11.5562,11.5742,74289.0
2016-05-11 14:20:00,19.36,19.36,19.31,19.33,35101.0,11.5742,11.5742,11.5443,11.5562,35101.0
2016-05-11 14:25:00,19.33,19.4,19.29,19.37,40549.0,11.5562,11.5981,11.5323,11.5802,40549.0
2016-05-11 14:30:00,19.38,19.48,19.36,19.45,57609.0,11.5861,11.6459,11.5742,11.628,57609.0
2016-05-11 14:35:00,19.45,19.51,19.45,19.48,51751.0,11.628,11.6639,11.628,11.6459,51751.0
2016-05-11 14:40:00,19.47,19.48,19.42,19.43,16771.0,11.6399,11.6459,11.6101,11.616,16771.0
2016-05-11 14:45:00,19.42,19.42,19.35,19.36,36194.0,11.6101,11.6101,11.5682,11.5742,36194.0
2016-05-11 14:50:00,19.37,19.42,19.37,19.42,37390.0,11.5802,11.6101,11.5802,11.6101,37390.0
2016-05-11 14:55:00,19.41,19.41,19.37,19.39,18849.0,11.6041,11.6041,11.5802,11.5921,18849.0
2016-05-11 15:00:00,19.39,19.4,19.36,19.39,63252.0,11.5921,11.5981,11.5742,11.5921,63252.0
2016-05-11 15:05:00,19.38,19.43,19.35,19.39,55148.0,11.5861,11.616,11.5682,11.5921,55148.0
2016-05-11 15:10:00,19.39,19.44,19.37,19.44,48622.0,11.5921,11.622,11.5802,11.622,48622.0
2016-05-11 15:15:00,19.45,19.45,19.43,19.45,47742.0,11.628,11.628,11.616,11.628,47742.0
2016-05-11 15:20:00,19.44,19.47,19.43,19.46,38363.0,11.622,11.6399,11.616,11.634,38363.0
2016-05-11 15:25:00,19.46,19.48,19.45,19.46,69999.0,11.634,11.6459,11.628,11.634,69999.0
2016-05-11 15:30:00,19.46,19.53,19.44,19.53,135051.0,11.634,11.6758,11.622,11.6758,135051.0
2016-05-11 15:35:00,19.53,19.53,19.48,19.51,177854.0,11.6758,11.6758,11.6459,11.6639,177854.0
2016-05-11 15:40:00,19.52,19.56,19.49,19.56,252390.0,11.6698,11.6938,11.6519,11.6938,252390.0
2016-05-11 15:45:00,19.56,19.58,19.53,19.54,102408.0,11.6938,11.7057,11.6758,11.6818,102408.0
2016-05-11 15:50:00,19.53,19.54,19.5,19.51,126886.0,11.6758,11.6818,11.6579,11.6639,126886.0
2016-05-11 15:55:00,19.51,19.53,19.49,19.5,589040.0,11.6639,11.6758,11.6519,11.6579,589040.0
2016-05-12 09:30:00,19.83,19.98,19.75,19.76,115939.0,11.8552,11.9448,11.8073,11.8133,115939.0
2016-05-12 09:35:00,19.78,19.88,19.7,19.79,211592.0,11.8253,11.8851,11.7774,11.8313,211592.0
2016-05-12 09:40:00,19.8,19.91,19.73,19.81,95405.0,11.8372,11.903,11.7954,11.8432,95405.0
2016-05-12 09:45:00,19.79,19.87,19.68,19.87,123493.0,11.8313,11.8791,11.7655,11.8791,123493.0
2016-05-12 09:50:00,19.87,19.93,19.71,19.75,95530.0,11.8791,11.915,11.7834,11.8073,95530.0
2016-05-12 09:55:00,19.73,19.75,19.6,19.68,47412.0,11.7954,11.8073,11.7177,11.7655,47412.0
2016-05-12 10:00:00,19.69,19.72,19.61,19.64,97634.0,11.7715,11.7894,11.7236,11.7416,97634.0
2016-05-12 10:05:00,19.65,19.65,19.38,19.42,108032.0,11.7476,11.7476,11.5861,11.6101,108032.0
2016-05-12 10:10:00,19.42,19.43,19.28,19.29,82189.0,11.6101,11.616,11.5264,11.5323,82189.0
2016-05-12 10:15:00,19.3,19.3,19.07,19.07,111004.0,11.5383,11.5383,11.4008,11.4008,111004.0
2016-05-12 10:20:00,19.07,19.12,19.02,19.1,124309.0,11.4008,11.4307,11.3709,11.4187,124309.0
2016-05-12 10:25:00,19.1,19.23,19.08,19.17,60645.0,11.4187,11.4965,11.4068,11.4606,60645.0
2016-05-12 10:30:00,19.17,19.23,19.12,19.18,74609.0,11.4606,11.4965,11.4307,11.4666,74609.0
2016-05-12 10:35:00,19.17,19.21,19.14,19.2,53994.0,11.4606,11.4845,11.4427,11.4785,53994.0
2016-05-12 10:40:00,19.19,19.19,19.04,19.05,109248.0,11.4726,11.4726,11.3829,11.3889,109248.0
2016-05-12 10:45:00,19.05,19.13,19.03,19.05,53465.0,11.3889,11.4367,11.3769,11.3889,53465.0
2016-05-12 10:50:00,19.05,19.15,19.03,19.08,50614.0,11.3889,11.4486,11.3769,11.4068,50614.0
2016-05-12 10:55:00,19.07,19.08,18.99,19.06,151382.0,11.4008,11.4068,11.353,11.3948,151382.0
2016-05-12 11:00:00,19.06,19.09,18.97,19.03,143163.0,11.3948,11.4128,11.341,11.3769,143163.0
2016-05-12 11:05:00,19.04,19.05,18.96,18.99,95041.0,11.3829,11.3889,11.335,11.353,95041.0
2016-05-12 11:10:00,19.0,19.05,18.97,19.0,70453.0,11.359,11.3889,11.341,11.359,70453.0
2016-05-12 11:15:00,19.0,19.04,18.95,19.02,51339.0,11.359,11.3829,11.3291,11.3709,51339.0
2016-05-12 11:20:00,19.02,19.03,18.98,19.02,35924.0,11.3709,11.3769,11.347,11.3709,35924.0
2016-05-12 11:25:00,19.02,19.1,19.02,19.08,38650.0,11.3709,11.4187,11.3709,11.4068,38650.0
2016-05-12 11:30:00,19.08,19.19,19.07,19.1,45854.0,11.4068,11.4726,11.4008,11.4187,45854.0
2016-05-12 11:35:00,19.1,19.14,19.08,19.14,47579.0,11.4187,11.4427,11.4068,11.4427,47579.0
2016-05-12 11:40:00,19.14,19.15,19.05,19.07,38370.0,11.4427,11.4486,11.3889,11.4008,38370.0
2016-05-12 11:45:00,19.06,19.14,19.06,19.11,42228.0,11.3948,11.4427,11.3948,11.4247,42228.0
2016-05-12 11:50:00,19.12,19.12,19.07,19.1,42579.0,11.4307,11.4307,11.4008,11.4187,42579.0
2016-05-12 11:55:00,19.09,19.1,19.06,19.1,61612.0,11.4128,11.4187,11.3948,11.4187,61612.0
2016-05-12 12:00:00,19.1,19.11,18.98,19.02,54455.0,11.4187,11.4247,11.347,11.3709,54455.0
2016-05-12 12:05:00,19.02,19.1,19.02,19.07,28233.0,11.3709,11.4187,11.3709,11.4008,28233.0
2016-05-12 12:10:00,19.06,19.06,19.0,19.02,65848.0,11.3948,11.3948,11.359,11.3709,65848.0
2016-05-12 12:15:00,19.01,19.02,18.97,18.99,32023.0,11.3649,11.3709,11.341,11.353,32023.0
2016-05-12 12:20:00,18.99,19.01,18.96,18.97,19019.0,11.353,11.3649,11.335,11.341,19019.0
2016-05-12 12:25:00,18.97,18.97,18.92,18.96,61727.0,11.341,11.341,11.3111,11.335,61727.0
2016-05-12 12:30:00,18.96,18.97,18.93,18.93,26928.0,11.335,11.341,11.3171,11.3171,26928.0
2016-05-12 12:35:00,18.93,18.96,18.89,18.93,106662.0,11.3171,11.335,11.2932,11.3171,106662.0
2016-05-12 12:40:00,18.93,18.99,18.92,18.95,51037.0,11.3171,11.353,11.3111,11.3291,51037.0
2016-05-12 12:45:00,18.95,19.03,18.95,19.03,111887.0,11.3291,11.3769,11.3291,11.3769,111887.0
2016-05-12 12:50:00,19.03,19.1,19.01,19.08,25492.0,11.3769,11.4187,11.3649,11.4068,25492.0
2016-05-12 12:55:00,19.08,19.17,19.07,19.15,37435.0,11.4068,11.4606,11.4008,11.4486,37435.0
2016-05-12 13:00:00,19.15,19.19,19.13,19.16,30818.0,11.4486,11.4726,11.4367,11.4546,30818.0
2016-05-12 13:05:00,19.16,19.21,19.16,19.19,40024.0,11.4546,11.4845,11.4546,11.4726,40024.0
2016-05-12 13:10:00,19.19,19.19,19.12,19.12,74049.0,11.4726,11.4726,11.4307,11.4307,74049.0
2016-05-12 13:15:00,19.12,19.12,19.04,19.07,23025.0,11.4307,11.4307,11.3829,11.4008,23025.0
2016-05-12 13:20:00,19.08,19.14,19.08,19.11,16050.0,11.4068,11.4427,11.4068,11.4247,16050.0
2016-05-12 13:25:00,19.1,19.19,19.1,19.18,26799.0,11.4187,11.4726,11.4187,11.4666,26799.0
2016-05-12 13:30:00,19.19,19.2,19.08,19.08,28552.0,11.4726,11.4785,11.4068,11.4068,28552.0
2016-05-12 13:35:00,19.09,19.09,19.01,19.03,35387.0,11.4128,11.4128,11.3649,11.3769,35387.0
2016-05-12 13:40:00,19.03,19.05,19.02,19.03,24995.0,11.3769,11.3889,11.3709,11.3769,24995.0
2016-05-12 13:45:00,19.03,19.13,19.02,19.11,63240.0,11.3769,11.4367,11.3709,11.4247,63240.0
2016-05-12 13:50:00,19.11,19.12,19.01,19.05,64943.0,11.4247,11.4307,11.3649,11.3889,64943.0
2016-05-12 13:55:00,19.05,19.08,19.03,19.07,146976.0,11.3889,11.4068,11.3769,11.4008,146976.0
2016-05-12 14:00:00,19.07,19.14,19.06,19.09,102491.0,11.4008,11.4427,11.3948,11.4128,102491.0
2016-05-12 14:05:00,19.09,19.19,19.08,19.18,59530.0,11.4128,11.4726,11.4068,11.4666,59530.0
2016-05-12 14:10:00,19.19,19.32,19.17,19.31,33919.0,11.4726,11.5503,11.4606,11.5443,33919.0
2016-05-12 14:15:00,19.3,19.37,19.28,19.3,46418.0,11.5383,11.5802,11.5264,11.5383,46418.0
2016-05-12 14:20:00,19.3,19.32,19.25,19.26,41199.0,11.5383,11.5503,11.5084,11.5144,41199.0
2016-05-12 14:25:00,19.25,19.29,19.24,19.26,51443.0,11.5084,11.5323,11.5024,11.5144,51443.0
2016-05-12 14:30:00,19.25,19.3,19.24,19.25,41888.0,11.5084,11.5383,11.5024,11.5084,41888.0
2016-05-12 14:35:00,19.24,19.25,19.19,19.2,36162.0,11.5024,11.5084,11.4726,11.4785,36162.0
2016-05-12 14:40:00,19.2,19.23,19.12,19.23,39633.0,11.4785,11.4965,11.4307,11.4965,39633.0
2016-05-12 14:45:00,19.22,19.27,19.19,19.26,20600.0,11.4905,11.5204,11.4726,11.5144,20600.0
2016-05-12 14:50:00,19.26,19.32,19.25,19.31,55568.0,11.5144,11.5503,11.5084,11.5443,55568.0
2016-05-12 14:55:00,19.31,19.31,19.22,19.23,40921.0,11.5443,11.5443,11.4905,11.4965,40921.0
2016-05-12 15:00:00,19.23,19.29,19.23,19.26,49704.0,11.4965,11.5323,11.4965,11.5144,49704.0
2016-05-12 15:05:00,19.26,19.29,19.22,19.22,28057.0,11.5144,11.5323,11.4905,11.4905,28057.0
2016-05-12 15:10:00,19.22,19.25,19.2,19.21,33015.0,11.4905,11.5084,11.4785,11.4845,33015.0
2016-05-12 15:15:00,19.22,19.26,19.2,19.24,48577.0,11.4905,11.5144,11.4785,11.5024,48577.0
2016-05-12 15:20:00,19.23,19.26,19.21,19.21,37520.0,11.4965,11.5144,11.4845,11.4845,37520.0
2016-05-12 15:25:00,19.2,19.23,19.18,19.22,149721.0,11.4785,11.4965,11.4666,11.4905,149721.0
2016-05-12 15:30:00,19.21,19.22,19.16,19.16,94279.0,11.4845,11.4905,11.4546,11.4546,94279.0
2016-05-12 15:35:00,19.17,19.18,19.14,19.14,137581.0,11.4606,11.4666,11.4427,11.4427,137581.0
2016-05-12 15:40:00,19.14,19.16,19.07,19.1,178550.0,11.4427,11.4546,11.4008,11.4187,178550.0
2016-05-12 15:45:00,19.09,19.13,19.08,19.12,221657.0,11.4128,11.4367,11.4068,11.4307,221657.0
2016-05-12 15:50:00,19.12,19.13,19.07,19.08,154933.0,11.4307,11.4367,11.4008,11.4068,154933.0
2016-05-12 15:55:00,19.08,19.09,19.05,19.06,455792.0,11.4068,11.4128,11.3889,11.3948,455792.0
2016-05-13 09:30:00,18.92,19.06,18.92,18.98,187902.0,11.3111,11.3948,11.3111,11.347,187902.0
2016-05-13 09:35:00,18.99,19.26,18.95,19.16,213551.0,11.353,11.5144,11.3291,11.4546,213551.0
2016-05-13 09:40:00,19.15,19.47,19.1,19.33,217579.0,11.4486,11.6399,11.4187,11.5562,217579.0
2016-05-13 09:45:00,19.33,19.52,19.3,19.49,195900.0,11.5562,11.6698,11.5383,11.6519,195900.0
2016-05-13 09:50:00,19.48,19.49,19.13,19.13,198660.0,11.6459,11.6519,11.4367,11.4367,198660.0
2016-05-13 09:55:00,19.13,19.13,19.01,19.04,153049.0,11.4367,11.4367,11.3649,11.3829,153049.0
2016-05-13 10:00:00,19.05,19.11,18.98,19.03,170758.0,11.3889,11.4247,11.347,11.3769,170758.0
2016-05-13 10:05:00,19.04,19.12,18.97,18.98,166502.0,11.3829,11.4307,11.341,11.347,166502.0
2016-05-13 10:10:00,18.99,18.99,18.91,18.96,153919.0,11.353,11.353,11.3052,11.335,153919.0
2016-05-13 10:15:00,18.96,19.11,18.94,19.08,143252.0,11.335,11.4247,11.3231,11.4068,143252.0
2016-05-13 10:20:00,19.07,19.15,18.98,19.09,178546.0,11.4008,11.4486,11.347,11.4128,178546.0
2016-05-13 10:25:00,19.08,19.14,18.98,19.01,166665.0,11.4068,11.4427,11.347,11.3649,166665.0
2016-05-13 10:30:00,19.0,19.01,18.92,18.94,169042.0,11.359,11.3649,11.3111,11.3231,169042.0
2016-05-13 10:35:00,18.95,18.96,18.85,18.94,162258.0,11.3291,11.335,11.2693,11.3231,162258.0
2016-05-13 10:40:00,18.94,19.25,18.93,19.05,196826.0,11.3231,11.5084,11.3171,11.3889,196826.0
2016-05-13 10:45:00,19.05,19.15,19.02,19.05,168296.0,11.3889,11.4486,11.3709,11.3889,168296.0
2016-05-13 10:50:00,19.05,19.25,19.05,19.2,164818.0,11.3889,11.5084,11.3889,11.4785,164818.0
2016-05-13 10:55:00,19.2,19.36,19.19,19.27,139615.0,11.4785,11.5742,11.4726,11.5204,139615.0
2016-05-13 11:00:00,19.25,19.5,19.25,19.46,214017.0,11.5084,11.6579,11.5084,11.634,214017.0
2016-05-13 11:05:00,19.45,19.58,19.43,19.53,202607.0,11.628,11.7057,11.616,11.6758,202607.0
2016-05-13 11:10:00,19.53,19.55,19.45,19.46,206420.0,11.6758,11.6878,11.628,11.634,206420.0
2016-05-13 11:15:00,19.46,19.64,19.44,19.49,189139.0,11.634,11.7416,11.622,11.6519,189139.0
2016-05-13 11:20:00,19.49,19.67,19.49,19.54,184833.0,11.6519,11.7595,11.6519,11.6818,184833.0
2016-05-13 11:25:00,19.54,19.6,19.47,19.49,191185.0,11.6818,11.7177,11.6399,11.6519,191185.0
2016-05-13 11:30:00,19.49,19.58,19.45,19.5,182853.0,11.6519,11.7057,11.628,11.6579,182853.0
2016-05-13 11:35:00,19.5,19.5,19.34,19.34,192163.0,11.6579,11.6579,11.5622,11.5622,192163.0
2016-05-13 11:40:00,19.35,19.38,19.31,19.34,151500.0,11.5682,11.5861,11.5443,11.5622,151500.0
2016-05-13 11:45:00,19.34,19.44,19.27,19.41,129608.0,11.5622,11.622,11.5204,11.6041,129608.0
2016-05-13 11:50:00,19.42,19.61,19.41,19.51,172709.0,11.6101,11.7236,11.6041,11.6639,172709.0
2016-05-13 11:55:00,19.5,19.63,19.49,19.55,144848.0,11.6579,11.7356,11.6519,11.6878,144848.0
2016-05-13 12:00:00,19.57,19.63,19.55,19.61,121835.0,11.6997,11.7356,11.6878,11.7236,121835.0
2016-05-13 12:05:00,19.61,19.7,19.55,19.68,140126.0,11.7236,11.7774,11.6878,11.7655,140126.0
2016-05-13 12:10:00,19.68,19.79,19.63,19.68,190030.0,11.7655,11.8313,11.7356,11.7655,190030.0
2016-05-13 12:15:00,19.68,19.87,19.62,19.87,173229.0,11.7655,11.8791,11.7296,11.8791,173229.0
2016-05-13 12:20:00,19.87,19.87,19.75,19.76,172514.0,11.8791,11.8791,11.8073,11.8133,172514.0
2016-05-13 12:25:00,19.76,19.78,19.7,19.75,182432.0,11.8133,11.8253,11.7774,11.8073,182432.0
2016-05-13 12:30:00,19.75,19.78,19.6,19.63,176225.0,11.8073,11.8253,11.7177,11.7356,176225.0
2016-05-13 12:35:00,19.63,19.68,19.53,19.54,186136.0,11.7356,11.7655,11.6758,11.6818,186136.0
2016-05-13 12:40:00,19.54,19.56,19.44,19.51,123149.0,11.6818,11.6938,11.622,11.6639,123149.0
2016-05-13 12:45:00,19.52,19.52,19.39,19.43,139937.0,11.6698,11.6698,11.5921,11.616,139937.0
2016-05-13 12:50:00,19.43,19.49,19.39,19.41,106917.0,11.616,11.6519,11.5921,11.6041,106917.0
2016-05-13 12:55:00,19.41,19.46,19.35,19.39,119586.0,11.6041,11.634,11.5682,11.5921,119586.0
2016-05-13 13:00:00,19.39,19.44,19.35,19.44,117206.0,11.5921,11.622,11.5682,11.622,117206.0
2016-05-13 13:05:00,19.44,19.44,19.31,19.4,140772.0,11.622,11.622,11.5443,11.5981,140772.0
2016-05-13 13:10:00,19.41,19.44,19.32,19.34,128434.0,11.6041,11.622,11.5503,11.5622,128434.0
2016-05-13 13:15:00,19.34,19.36,19.27,19.32,131319.0,11.5622,11.5742,11.5204,11.5503,131319.0
2016-05-13 13:20:00,19.32,19.33,19.22,19.23,109168.0,11.5503,11.5562,11.4905,11.4965,109168.0
2016-05-13 13:25:00,19.22,19.35,19.22,19.29,140951.0,11.4905,11.5682,11.4905,11.5323,140951.0
2016-05-13 13:30:00,19.28,19.3,19.23,19.25,116775.0,11.5264,11.5383,11.4965,11.5084,116775.0
2016-05-13 13:35:00,19.25,19.25,19.18,19.18,102979.0,11.5084,11.5084,11.4666,11.4666,102979.0
2016-05-13 13:40:00,19.18,19.23,19.13,19.21,126505.0,11.4666,11.4965,11.4367,11.4845,126505.0
2016-05-13 13:45:00,19.2,19.2,19.13,19.14,128395.0,11.4785,11.4785,11.4367,11.4427,128395.0
2016-05-13 13:50:00,19.14,19.14,19.06,19.09,112388.0,11.4427,11.4427,11.3948,11.4128,112388.0
2016-05-13 13:55:00,19.1,19.24,19.08,19.18,145462.0,11.4187,11.5024,11.4068,11.4666,145462.0
2016-05-13 14:00:00,19.18,19.34,19.17,19.32,179383.0,11.4666,11.5622,11.4606,11.5503,179383.0
2016-05-13 14:05:00,19.32,19.38,19.26,19.37,177218.0,11.5503,11.5861,11.5144,11.5802,177218.0
2016-05-13 14:10:00,19.37,19.41,19.29,19.29,218829.0,11.5802,11.6041,11.5323,11.5323,218829.0
2016-05-13 14:15:00,19.29,19.31,19.19,19.19,135145.0,11.5323,11.5443,11.4726,11.4726,135145.0
2016-05-13 14:20:00,19.2,19.2,19.14,19.14,113248.0,11.4785,11.4785,11.4427,11.4427,113248.0
2016-05-13 14:25:00,19.14,19.22,19.12,19.21,128716.0,11.4427,11.4905,11.4307,11.4845,128716.0
2016-05-13 14:30:00,19.21,19.26,19.15,19.18,160905.0,11.4845,11.5144,11.4486,11.4666,160905.0
2016-05-13 14:35:00,19.18,19.18,19.05,19.07,174839.0,11.4666,11.4666,11.3889,11.4008,174839.0
2016-05-13 14:40:00,19.07,19.07,19.02,19.04,167232.0,11.4008,11.4008,11.3709,11.3829,167232.0
2016-05-13 14:45:00,19.04,19.17,19.03,19.16,131864.0,11.3829,11.4606,11.3769,11.4546,131864.0
2016-05-13 14:50:00,19.17,19.24,19.12,19.24,141170.0,11.4606,11.5024,11.4307,11.5024,141170.0
2016-05-13 14:55:00,19.24,19.33,19.18,19.27,164169.0,11.5024,11.5562,11.4666,11.5204,164169.0
2016-05-13 15:00:00,19.27,19.33,19.23,19.29,141237.0,11.5204,11.5562,11.4965,11.5323,141237.0
2016-05-13 15:05:00,19.3,19.39,19.29,19.37,149268.0,11.5383,11.5921,11.5323,11.5802,149268.0
2016-05-13 15:10:00,19.37,19.41,19.33,19.4,184063.0,11.5802,11.6041,11.5562,11.5981,184063.0
2016-05-13 15:15:00,19.4,19.41,19.33,19.37,134701.0,11.5981,11.6041,11.5562,11.5802,134701.0
2016-05-13 15:20:00,19.37,19.4,19.32,19.38,144791.0,11.5802,11.5981,11.5503,11.5861,144791.0
2016-05-13 15:25:00,19.38,19.38,19.32,19.32,114875.0,11.5861,11.5861,11.5503,11.5503,114875.0
2016-05-13 15:30:00,19.32,19.38,19.28,19.3,142158.0,11.5503,11.5861,11.5264,11.5383,142158.0
2016-05-13 15:35:00,19.3,19.34,19.27,19.3,135411.0,11.5383,11.5622,11.5204,11.5383,135411.0
2016-05-13 15:40:00,19.29,19.42,19.27,19.39,225704.0,11.5323,11.6101,11.5204,11.5921,225704.0
2016-05-13 15:45:00,19.4,19.41,19.34,19.34,200800.0,11.5981,11.6041,11.5622,11.5622,200800.0
2016-05-13 15:50:00,19.34,19.36,19.3,19.3,231787.0,11.5622,11.5742,11.5383,11.5383,231787.0
2016-05-13 15:55:00,19.3,19.35,19.27,19.34,354356.0,11.5383,11.5682,11.5204,11.5622,354356.0
2016-05-16 09:30:00,19.45,19.88,19.45,19.68,200016.0,11.628,11.8851,11.628,11.7655,200016.0
2016-05-16 09:35:00,19.64,19.96,19.59,19.79,375721.0,11.7416,11.9329,11.7117,11.8313,375721.0
2016-05-16 09:40:00,19.79,19.84,19.6,19.8,213554.0,11.8313,11.8611,11.7177,11.8372,213554.0
2016-05-16 09:45:00,19.8,19.81,19.65,19.78,203705.0,11.8372,11.8432,11.7476,11.8253,203705.0
2016-05-16 09:50:00,19.79,19.79,19.62,19.64,229027.0,11.8313,11.8313,11.7296,11.7416,229027.0
2016-05-16 09:55:00,19.62,19.66,19.45,19.46,250463.0,11.7296,11.7535,11.628,11.634,250463.0
2016-05-16 10:00:00,19.46,19.57,19.46,19.57,163982.0,11.634,11.6997,11.634,11.6997,163982.0
2016-05-16 10:05:00,19.57,19.76,19.56,19.69,298851.0,11.6997,11.8133,11.6938,11.7715,298851.0
2016-05-16 10:10:00,19.69,19.84,19.68,19.83,246079.0,11.7715,11.8611,11.7655,11.8552,246079.0
2016-05-16 10:15:00,19.83,19.94,19.78,19.88,227032.0,11.8552,11.9209,11.8253,11.8851,227032.0
2016-05-16 10:20:00,19.87,19.98,19.83,19.92,205279.0,11.8791,11.9448,11.8552,11.909,205279.0
2016-05-16 10:25:00,19.93,20.06,19.9,20.0,376594.0,11.915,11.9927,11.897,11.9568,376594.0
2016-05-16 10:30:00,20.0,20.1,19.98,20.07,256828.0,11.9568,12.0166,11.9448,11.9986,256828.0
2016-05-16 10:35:00,20.06,20.14,20.04,20.09,182298.0,11.9927,12.0405,11.9807,12.0106,182298.0
2016-05-16 10:40:00,20.1,20.1,19.97,20.02,188324.0,12.0166,12.0166,11.9389,11.9688,188324.0
2016-05-16 10:45:00,20.02,20.08,19.98,20.06,171786.0,11.9688,12.0046,11.9448,11.9927,171786.0
2016-05-16 10:50:00,20.07,20.25,20.06,20.15,228999.0,11.9986,12.1063,11.9927,12.0465,228999.0
2016-05-16 10:55:00,20.15,20.27,20.11,20.27,209412.0,12.0465,12.1182,12.0226,12.1182,209412.0
2016-05-16 11:00:00,20.27,20.35,20.2,20.3,285421.0,12.1182,12.166,12.0764,12.1362,285421.0
2016-05-16 11:05:00,20.3,20.31,20.19,20.2,200431.0,12.1362,12.1421,12.0704,12.0764,200431.0
2016-05-16 11:10:00,20.2,20.28,20.18,20.23,173475.0,12.0764,12.1242,12.0644,12.0943,173475.0
2016-05-16 11:15:00,20.23,20.25,20.17,20.2,138413.0,12.0943,12.1063,12.0584,12.0764,138413.0
2016-05-16 11:20:00,20.2,20.2,20.09,20.1,200125.0,12.0764,12.0764,12.0106,12.0166,200125.0
2016-05-16 11:25:00,20.1,20.12,20.02,20.08,203436.0,12.0166,12.0285,11.9688,12.0046,203436.0
2016-05-16 11:30:00,20.08,20.08,20.03,20.04,107249.0,12.0046,12.0046,11.9747,11.9807,107249.0
2016-05-16 11:35:00,20.04,20.12,20.01,20.11,135351.0,11.9807,12.0285,11.9628,12.0226,135351.0
2016-05-16 11:40:00,20.1,20.21,20.08,20.19,186315.0,12.0166,12.0823,12.0046,12.0704,186315.0
2016-05-16 11:45:00,20.19,20.32,20.18,20.27,237509.0,12.0704,12.1481,12.0644,12.1182,237509.0
2016-05-16 11:50:00,20.27,20.41,20.22,20.37,146889.0,12.1182,12.2019,12.0883,12.178,146889.0
2016-05-16 11:55:00,20.37,20.42,20.27,20.39,158241.0,12.178,12.2079,12.1182,12.19,158241.0
2016-05-16 12:00:00,20.39,20.43,20.34,20.37,185023.0,12.19,12.2139,12.1601,12.178,185023.0
2016-05-16 12:05:00,20.36,20.36,20.24,20.27,204273.0,12.172,12.172,12.1003,12.1182,204273.0
2016-05-16 12:10:00,20.27,20.37,20.27,20.32,188708.0,12.1182,12.178,12.1182,12.1481,188708.0
2016-05-16 12:15:00,20.32,20.41,20.29,20.38,144886.0,12.1481,12.2019,12.1302,12.184,144886.0
2016-05-16 12:20:00,20.38,20.48,20.37,20.4,171664.0,12.184,12.2438,12.178,12.1959,171664.0
2016-05-16 12:25:00,20.41,20.55,20.37,20.45,202695.0,12.2019,12.2856,12.178,12.2258,202695.0
2016-05-16 12:30:00,20.46,20.53,20.41,20.47,159405.0,12.2318,12.2737,12.2019,12.2378,159405.0
2016-05-16 12:35:00,20.47,20.47,20.4,20.42,189406.0,12.2378,12.2378,12.1959,12.2079,189406.0
2016-05-16 12:40:00,20.42,20.5,20.38,20.42,131419.0,12.2079,12.2557,12.184,12.2079,131419.0
2016-05-16 12:45:00,20.42,20.6,20.39,20.55,166504.0,12.2079,12.3155,12.19,12.2856,166504.0
2016-05-16 12:50:00,20.55,20.64,20.52,20.61,153349.0,12.2856,12.3394,12.2677,12.3215,153349.0
2016-05-16 12:55:00,20.6,20.64,20.53,20.54,143229.0,12.3155,12.3394,12.2737,12.2796,143229.0
2016-05-16 13:00:00,20.54,20.65,20.54,20.58,151820.0,12.2796,12.3454,12.2796,12.3035,151820.0
2016-05-16 13:05:00,20.59,20.6,20.45,20.45,139202.0,12.3095,12.3155,12.2258,12.2258,139202.0
2016-05-16 13:10:00,20.46,20.49,20.39,20.44,248737.0,12.2318,12.2497,12.19,12.2199,248737.0
2016-05-16 13:15:00,20.44,20.45,20.38,20.42,170157.0,12.2199,12.2258,12.184,12.2079,170157.0
2016-05-16 13:20:00,20.42,20.45,20.37,20.42,143129.0,12.2079,12.2258,12.178,12.2079,143129.0
2016-05-16 13:25:00,20.42,20.43,20.35,20.38,153621.0,12.2079,12.2139,12.166,12.184,153621.0
2016-05-16 13:30:00,20.39,20.45,20.37,20.41,155831.0,12.19,12.2258,12.178,12.2019,155831.0
2016-05-16 13:35:00,20.41,20.45,20.32,20.32,172732.0,12.2019,12.2258,12.1481,12.1481,172732.0
2016-05-16 13:40:00,20.32,20.44,20.32,20.38,159603.0,12.1481,12.2199,12.1481,12.184,159603.0
2016-05-16 13:45:00,20.38,20.46,20.37,20.45,160010.0,12.184,12.2318,12.178,12.2258,160010.0
2016-05-16 13:50:00,20.44,20.46,20.35,20.36,161872.0,12.2199,12.2318,12.166,12.172,161872.0
2016-05-16 13:55:00,20.36,20.36,20.31,20.32,116440.0,12.172,12.172,12.1421,12.1481,116440.0
2016-05-16 14:00:00,20.32,20.45,20.32,20.44,166682.0,12.1481,12.2258,12.1481,12.2199,166682.0
2016-05-16 14:05:00,20.43,20.46,20.37,20.44,173775.0,12.2139,12.2318,12.178,12.2199,173775.0
2016-05-16 14:10:00,20.44,20.5,20.38,20.39,260298.0,12.2199,12.2557,12.184,12.19,260298.0
2016-05-16 14:15:00,20.39,20.45,20.38,20.42,128985.0,12.19,12.2258,12.184,12.2079,128985.0
2016-05-16 14:20:00,20.42,20.45,20.34,20.44,134530.0,12.2079,12.2258,12.1601,12.2199,134530.0
2016-05-16 14:25:00,20.44,20.45,20.4,20.41,188672.0,12.2199,12.2258,12.1959,12.2019,188672.0
2016-05-16 14:30:00,20.41,20.45,20.38,20.45,121985.0,12.2019,12.2258,12.184,12.2258,121985.0
2016-05-16 14:35:00,20.45,20.46,20.34,20.36,152311.0,12.2258,12.2318,12.1601,12.172,152311.0
2016-05-16 14:40:00,20.36,20.42,20.31,20.31,145181.0,12.172,12.2079,12.1421,12.1421,145181.0
2016-05-16 14:45:00,20.31,20.32,20.25,20.27,140342.0,12.1421,12.1481,12.1063,12.1182,140342.0
2016-05-16 14:50:00,20.26,20.31,20.23,20.27,160947.0,12.1122,12.1421,12.0943,12.1182,160947.0
2016-05-16 14:55:00,20.28,20.31,20.24,20.3,141795.0,12.1242,12.1421,12.1003,12.1362,141795.0
2016-05-16 15:00:00,20.3,20.37,20.25,20.34,173931.0,12.1362,12.178,12.1063,12.1601,173931.0
2016-05-16 15:05:00,20.35,20.38,20.29,20.32,137527.0,12.166,12.184,12.1302,12.1481,137527.0
2016-05-16 15:10:00,20.33,20.33,20.27,20.3,127732.0,12.1541,12.1541,12.1182,12.1362,127732.0
2016-05-16 15:15:00,20.31,20.4,20.31,20.33,145644.0,12.1421,12.1959,12.1421,12.1541,145644.0
2016-05-16 15:20:00,20.33,20.45,20.32,20.42,168923.0,12.1541,12.2258,12.1481,12.2079,168923.0
2016-05-16 15:25:00,20.42,20.43,20.34,20.37,164262.0,12.2079,12.2139,12.1601,12.178,164262.0
2016-05-16 15:30:00,20.37,20.37,20.28,20.29,187160.0,12.178,12.178,12.1242,12.1302,187160.0
2016-05-16 15:35:00,20.28,20.34,20.27,20.31,184434.0,12.1242,12.1601,12.1182,12.1421,184434.0
2016-05-16 15:40:00,20.31,20.33,20.28,20.32,198208.0,12.1421,12.1541,12.1242,12.1481,198208.0
2016-05-16 15:45:00,20.31,20.41,20.3,20.4,277285.0,12.1421,12.2019,12.1362,12.1959,277285.0
2016-05-16 15:50:00,20.4,20.57,20.38,20.56,413805.0,12.1959,12.2976,12.184,12.2916,413805.0
2016-05-16 15:55:00,20.56,20.61,20.5,20.58,782656.0,12.2916,12.3215,12.2557,12.3035,782656.0
2016-05-17 09:30:00,20.59,20.7,20.44,20.53,255693.0,12.3095,12.3753,12.2199,12.2737,255693.0
2016-05-17 09:35:00,20.53,20.68,20.47,20.58,48113.0,12.2737,12.3633,12.2378,12.3035,48113.0
2016-05-17 09:40:00,20.59,20.73,20.53,20.67,124487.0,12.3095,12.3932,12.2737,12.3574,124487.0
2016-05-17 09:45:00,20.67,21.05,20.66,20.88,301093.0,12.3574,12.5845,12.3514,12.4829,301093.0
2016-05-17 09:50:00,20.88,21.05,20.87,21.0,195045.0,12.4829,12.5845,12.4769,12.5546,195045.0
2016-05-17 09:55:00,20.99,21.11,20.87,21.11,167815.0,12.5487,12.6204,12.4769,12.6204,167815.0
2016-05-17 10:00:00,21.1,21.34,21.09,21.31,125732.0,12.6144,12.7579,12.6084,12.74,125732.0
2016-05-17 10:05:00,21.3,21.31,20.95,21.01,218557.0,12.734,12.74,12.5247,12.5606,218557.0
2016-05-17 10:10:00,21.0,21.09,20.99,21.08,232684.0,12.5546,12.6084,12.5487,12.6025,232684.0
2016-05-17 10:15:00,21.08,21.22,21.05,21.22,161340.0,12.6025,12.6862,12.5845,12.6862,161340.0
2016-05-17 10:20:00,21.21,21.3,21.2,21.29,99126.0,12.6802,12.734,12.6742,12.728,99126.0
2016-05-17 10:25:00,21.28,21.33,21.27,21.31,94637.0,12.722,12.7519,12.7161,12.74,94637.0
2016-05-17 10:30:00,21.31,21.31,21.19,21.24,242472.0,12.74,12.74,12.6682,12.6981,242472.0
2016-05-17 10:35:00,21.24,21.29,21.2,21.27,246482.0,12.6981,12.728,12.6742,12.7161,246482.0
2016-05-17 10:40:00,21.27,21.48,21.26,21.39,191564.0,12.7161,12.8416,12.7101,12.7878,191564.0
2016-05-17 10:45:00,21.39,21.4,21.3,21.4,231673.0,12.7878,12.7938,12.734,12.7938,231673.0
2016-05-17 10:50:00,21.41,21.73,21.4,21.72,395998.0,12.7998,12.9911,12.7938,12.9851,395998.0
2016-05-17 10:55:00,21.71,21.95,21.7,21.9,451690.0,12.9791,13.1226,12.9731,13.0927,451690.0
2016-05-17 11:00:00,21.89,21.95,21.84,21.91,117649.0,13.0867,13.1226,13.0568,13.0987,117649.0
2016-05-17 11:05:00,21.91,21.97,21.81,21.84,140230.0,13.0987,13.1345,13.0389,13.0568,140230.0
2016-05-17 11:10:00,21.85,21.91,21.78,21.8,178623.0,13.0628,13.0987,13.021,13.0329,178623.0
2016-05-17 11:15:00,21.8,21.81,21.75,21.77,262549.0,13.0329,13.0389,13.003,13.015,262549.0
2016-05-17 11:20:00,21.78,21.79,21.66,21.66,202058.0,13.021,13.0269,12.9492,12.9492,202058.0
2016-05-17 11:25:00,21.65,21.66,21.55,21.62,478685.0,12.9432,12.9492,12.8835,12.9253,478685.0
2016-05-17 11:30:00,21.62,21.74,21.59,21.69,98075.0,12.9253,12.997,12.9074,12.9672,98075.0
2016-05-17 11:35:00,21.69,21.75,21.63,21.68,104142.0,12.9672,13.003,12.9313,12.9612,104142.0
2016-05-17 11:40:00,21.68,21.72,21.66,21.71,35975.0,12.9612,12.9851,12.9492,12.9791,35975.0
2016-05-17 11:45:00,21.7,21.74,21.7,21.73,53176.0,12.9731,12.997,12.9731,12.9911,53176.0
2016-05-17 11:50:00,21.73,21.8,21.72,21.8,43524.0,12.9911,13.0329,12.9851,13.0329,43524.0
2016-05-17 11:55:00,21.8,21.86,21.79,21.83,85054.0,13.0329,13.0688,13.0269,13.0508,85054.0
2016-05-17 12:00:00,21.83,21.85,21.81,21.83,41655.0,13.0508,13.0628,13.0389,13.0508,41655.0
2016-05-17 12:05:00,21.84,21.92,21.83,21.83,130193.0,13.0568,13.1047,13.0508,13.0508,130193.0
2016-05-17 12:10:00,21.82,21.9,21.76,21.89,49641.0,13.0449,13.0927,13.009,13.0867,49641.0
2016-05-17 12:15:00,21.88,21.93,21.84,21.93,103805.0,13.0807,13.1106,13.0568,13.1106,103805.0
2016-05-17 12:20:00,21.92,21.95,21.88,21.94,78325.0,13.1047,13.1226,13.0807,13.1166,78325.0
2016-05-17 12:25:00,21.94,21.97,21.87,21.91,80487.0,13.1166,13.1345,13.0748,13.0987,80487.0
2016-05-17 12:30:00,21.92,21.92,21.82,21.83,101133.0,13.1047,13.1047,13.0449,13.0508,101133.0
2016-05-17 12:35:00,21.83,21.9,21.82,21.85,60383.0,13.0508,13.0927,13.0449,13.0628,60383.0
2016-05-17 12:40:00,21.85,21.86,21.81,21.83,72051.0,13.0628,13.0688,13.0389,13.0508,72051.0
2016-05-17 12:45:00,21.83,21.86,21.76,21.77,54782.0,13.0508,13.0688,13.009,13.015,54782.0
2016-05-17 12:50:00,21.77,21.8,21.7,21.77,61086.0,13.015,13.0329,12.9731,13.015,61086.0
2016-05-17 12:55:00,21.76,21.76,21.68,21.71,142787.0,13.009,13.009,12.9612,12.9791,142787.0
2016-05-17 13:00:00,21.7,21.73,21.66,21.68,31072.0,12.9731,12.9911,12.9492,12.9612,31072.0
2016-05-17 13:05:00,21.68,21.69,21.58,21.58,62028.0,12.9612,12.9672,12.9014,12.9014,62028.0
2016-05-17 13:10:00,21.59,21.63,21.58,21.61,75232.0,12.9074,12.9313,12.9014,12.9193,75232.0
2016-05-17 13:15:00,21.62,21.69,21.55,21.68,163025.0,12.9253,12.9672,12.8835,12.9612,163025.0
2016-05-17 13:20:00,21.67,21.71,21.59,21.65,79548.0,12.9552,12.9791,12.9074,12.9432,79548.0
2016-05-17 13:25:00,21.65,21.69,21.64,21.66,164642.0,12.9432,12.9672,12.9373,12.9492,164642.0
2016-05-17 13:30:00,21.67,21.7,21.63,21.65,134099.0,12.9552,12.9731,12.9313,12.9432,134099.0
2016-05-17 13:35:00,21.65,21.68,21.61,21.61,90147.0,12.9432,12.9612,12.9193,12.9193,90147.0
2016-05-17 13:40:00,21.6,21.61,21.57,21.6,60994.0,12.9133,12.9193,12.8954,12.9133,60994.0
2016-05-17 13:45:00,21.6,21.61,21.55,21.6,51429.0,12.9133,12.9193,12.8835,12.9133,51429.0
2016-05-17 13:50:00,21.6,21.65,21.54,21.64,77059.0,12.9133,12.9432,12.8775,12.9373,77059.0
2016-05-17 13:55:00,21.65,21.66,21.58,21.59,68665.0,12.9432,12.9492,12.9014,12.9074,68665.0
2016-05-17 14:00:00,21.59,21.59,21.5,21.57,67956.0,12.9074,12.9074,12.8536,12.8954,67956.0
2016-05-17 14:05:00,21.57,21.61,21.54,21.6,52416.0,12.8954,12.9193,12.8775,12.9133,52416.0
2016-05-17 14:10:00,21.59,21.61,21.53,21.58,44277.0,12.9074,12.9193,12.8715,12.9014,44277.0
2016-05-17 14:15:00,21.58,21.6,21.54,21.56,73658.0,12.9014,12.9133,12.8775,12.8894,73658.0
2016-05-17 14:20:00,21.56,21.57,21.45,21.49,180542.0,12.8894,12.8954,12.8237,12.8476,180542.0
2016-05-17 14:25:00,21.49,21.49,21.41,21.45,175447.0,12.8476,12.8476,12.7998,12.8237,175447.0
2016-05-17 14:30:00,21.45,21.47,21.42,21.44,77327.0,12.8237,12.8356,12.8057,12.8177,77327.0
2016-05-17 14:35:00,21.45,21.55,21.44,21.49,69705.0,12.8237,12.8835,12.8177,12.8476,69705.0
2016-05-17 14:40:00,21.49,21.52,21.41,21.41,119878.0,12.8476,12.8655,12.7998,12.7998,119878.0
2016-05-17 14:45:00,21.42,21.42,21.31,21.32,191939.0,12.8057,12.8057,12.74,12.746,191939.0
2016-05-17 14:50:00,21.33,21.37,21.31,21.35,97550.0,12.7519,12.7758,12.74,12.7639,97550.0
2016-05-17 14:55:00,21.36,21.46,21.34,21.43,73553.0,12.7699,12.8296,12.7579,12.8117,73553.0
2016-05-17 15:00:00,21.43,21.43,21.38,21.39,79448.0,12.8117,12.8117,12.7818,12.7878,79448.0
2016-05-17 15:05:00,21.39,21.55,21.38,21.51,182493.0,12.7878,12.8835,12.7818,12.8595,182493.0
2016-05-17 15:10:00,21.51,21.54,21.45,21.46,64136.0,12.8595,12.8775,12.8237,12.8296,64136.0
2016-05-17 15:15:00,21.46,21.47,21.41,21.42,95483.0,12.8296,12.8356,12.7998,12.8057,95483.0
2016-05-17 15:20:00,21.42,21.44,21.4,21.42,151582.0,12.8057,12.8177,12.7938,12.8057,151582.0
2016-05-17 15:25:00,21.41,21.41,21.34,21.36,183005.0,12.7998,12.7998,12.7579,12.7699,183005.0
2016-05-17 15:30:00,21.36,21.43,21.36,21.41,102498.0,12.7699,12.8117,12.7699,12.7998,102498.0
2016-05-17 15:35:00,21.42,21.44,21.38,21.42,143707.0,12.8057,12.8177,12.7818,12.8057,143707.0
2016-05-17 15:40:00,21.42,21.42,21.35,21.41,131737.0,12.8057,12.8057,12.7639,12.7998,131737.0
2016-05-17 15:45:00,21.41,21.45,21.37,21.43,168175.0,12.7998,12.8237,12.7758,12.8117,168175.0
2016-05-17 15:50:00,21.44,21.51,21.42,21.5,137078.0,12.8177,12.8595,12.8057,12.8536,137078.0
2016-05-17 15:55:00,21.51,21.52,21.48,21.5,380820.0,12.8595,12.8655,12.8416,12.8536,380820.0
2016-05-18 09:30:00,21.5,21.5,21.29,21.37,135922.0,12.8536,12.8536,12.728,12.7758,135922.0
2016-05-18 09:35:00,21.39,21.45,21.25,21.44,148809.0,12.7878,12.8237,12.7041,12.8177,148809.0
2016-05-18 09:40:00,21.43,21.45,21.27,21.35,93932.0,12.8117,12.8237,12.7161,12.7639,93932.0
2016-05-18 09:45:00,21.34,21.36,21.25,21.25,100792.0,12.7579,12.7699,12.7041,12.7041,100792.0
2016-05-18 09:50:00,21.25,21.35,21.12,21.35,124533.0,12.7041,12.7639,12.6264,12.7639,124533.0
2016-05-18 09:55:00,21.33,21.34,21.26,21.3,33822.0,12.7519,12.7579,12.7101,12.734,33822.0
2016-05-18 10:00:00,21.3,21.39,21.29,21.36,44467.0,12.734,12.7878,12.728,12.7699,44467.0
2016-05-18 10:05:00,21.36,21.5,21.36,21.5,62619.0,12.7699,12.8536,12.7699,12.8536,62619.0
2016-05-18 10:10:00,21.5,21.75,21.49,21.73,184896.0,12.8536,13.003,12.8476,12.9911,184896.0
2016-05-18 10:15:00,21.73,21.73,21.57,21.57,45036.0,12.9911,12.9911,12.8954,12.8954,45036.0
2016-05-18 10:20:00,21.57,21.66,21.55,21.62,27814.0,12.8954,12.9492,12.8835,12.9253,27814.0
2016-05-18 10:25:00,21.62,21.76,21.59,21.75,81961.0,12.9253,13.009,12.9074,13.003,81961.0
2016-05-18 10:30:00,21.73,21.76,21.55,21.73,214200.0,12.9911,13.009,12.8835,12.9911,214200.0
2016-05-18 10:35:00,21.72,21.72,21.63,21.65,126212.0,12.9851,12.9851,12.9313,12.9432,126212.0
2016-05-18 10:40:00,21.66,21.67,21.53,21.55,54452.0,12.9492,12.9552,12.8715,12.8835,54452.0
2016-05-18 10:45:00,21.55,21.66,21.55,21.6,50478.0,12.8835,12.9492,12.8835,12.9133,50478.0
2016-05-18 10:50:00,21.61,21.63,21.55,21.56,54070.0,12.9193,12.9313,12.8835,12.8894,54070.0
2016-05-18 10:55:00,21.57,21.59,21.39,21.44,67710.0,12.8954,12.9074,12.7878,12.8177,67710.0
2016-05-18 11:00:00,21.44,21.48,21.43,21.44,55854.0,12.8177,12.8416,12.8117,12.8177,55854.0
2016-05-18 11:05:00,21.44,21.45,21.27,21.37,136286.0,12.8177,12.8237,12.7161,12.7758,136286.0
2016-05-18 11:10:00,21.37,21.42,21.23,21.26,72708.0,12.7758,12.8057,12.6921,12.7101,72708.0
2016-05-18 11:15:00,21.27,21.32,21.13,21.23,84434.0,12.7161,12.746,12.6324,12.6921,84434.0
2016-05-18 11:20:00,21.23,21.38,21.13,21.14,99573.0,12.6921,12.7818,12.6324,12.6383,99573.0
2016-05-18 11:25:00,21.16,21.31,21.15,21.28,62954.0,12.6503,12.74,12.6443,12.722,62954.0
2016-05-18 11:30:00,21.29,21.31,21.25,21.3,21478.0,12.728,12.74,12.7041,12.734,21478.0
2016-05-18 11:35:00,21.3,21.44,21.29,21.4,126144.0,12.734,12.8177,12.728,12.7938,126144.0
2016-05-18 11:40:00,21.4,21.56,21.36,21.54,139769.0,12.7938,12.8894,12.7699,12.8775,139769.0
2016-05-18 11:45:00,21.55,21.59,21.54,21.56,77955.0,12.8835,12.9074,12.8775,12.8894,77955.0
2016-05-18 11:50:00,21.57,21.67,21.56,21.6,133666.0,12.8954,12.9552,12.8894,12.9133,133666.0
2016-05-18 11:55:00,21.59,21.63,21.54,21.57,71590.0,12.9074,12.9313,12.8775,12.8954,71590.0
2016-05-18 12:00:00,21.56,21.61,21.51,21.61,48349.0,12.8894,12.9193,12.8595,12.9193,48349.0
2016-05-18 12:05:00,21.61,21.61,21.43,21.44,96145.0,12.9193,12.9193,12.8117,12.8177,96145.0
2016-05-18 12:10:00,21.44,21.45,21.38,21.39,42099.0,12.8177,12.8237,12.7818,12.7878,42099.0
2016-05-18 12:15:00,21.39,21.4,21.34,21.37,61439.0,12.7878,12.7938,12.7579,12.7758,61439.0
2016-05-18 12:20:00,21.38,21.39,21.31,21.37,122703.0,12.7818,12.7878,12.74,12.7758,122703.0
2016-05-18 12:25:00,21.36,21.39,21.3,21.33,42748.0,12.7699,12.7878,12.734,12.7519,42748.0
2016-05-18 12:30:00,21.34,21.36,21.28,21.29,73399.0,12.7579,12.7699,12.722,12.728,73399.0
2016-05-18 12:35:00,21.29,21.32,21.26,21.27,32612.0,12.728,12.746,12.7101,12.7161,32612.0
2016-05-18 12:40:00,21.27,21.29,21.26,21.26,20091.0,12.7161,12.728,12.7101,12.7101,20091.0
2016-05-18 12:45:00,21.26,21.3,21.25,21.28,25904.0,12.7101,12.734,12.7041,12.722,25904.0
2016-05-18 12:50:00,21.28,21.3,21.27,21.29,26569.0,12.722,12.734,12.7161,12.728,26569.0
2016-05-18 12:55:00,21.29,21.31,21.26,21.26,40291.0,12.728,12.74,12.7101,12.7101,40291.0
2016-05-18 13:00:00,21.27,21.34,21.27,21.28,38515.0,12.7161,12.7579,12.7161,12.722,38515.0
2016-05-18 13:05:00,21.28,21.31,21.27,21.29,25415.0,12.722,12.74,12.7161,12.728,25415.0
2016-05-18 13:10:00,21.3,21.32,21.29,21.31,17203.0,12.734,12.746,12.728,12.74,17203.0
2016-05-18 13:15:00,21.3,21.31,21.28,21.3,28750.0,12.734,12.74,12.722,12.734,28750.0
2016-05-18 13:20:00,21.31,21.35,21.3,21.33,27424.0,12.74,12.7639,12.734,12.7519,27424.0
2016-05-18 13:25:00,21.33,21.35,21.2,21.2,63978.0,12.7519,12.7639,12.6742,12.6742,63978.0
2016-05-18 13:30:00,21.21,21.37,21.2,21.37,109488.0,12.6802,12.7758,12.6742,12.7758,109488.0
2016-05-18 13:35:00,21.37,21.39,21.34,21.39,27560.0,12.7758,12.7878,12.7579,12.7878,27560.0
2016-05-18 13:40:00,21.38,21.39,21.36,21.37,33365.0,12.7818,12.7878,12.7699,12.7758,33365.0
2016-05-18 13:45:00,21.37,21.41,21.36,21.37,60458.0,12.7758,12.7998,12.7699,12.7758,60458.0
2016-05-18 13:50:00,21.37,21.41,21.34,21.37,73683.0,12.7758,12.7998,12.7579,12.7758,73683.0
2016-05-18 13:55:00,21.36,21.39,21.31,21.39,24696.0,12.7699,12.7878,12.74,12.7878,24696.0
2016-05-18 14:00:00,21.39,21.4,21.22,21.24,79233.0,12.7878,12.7938,12.6862,12.6981,79233.0
2016-05-18 14:05:00,21.21,21.27,21.13,21.25,87844.0,12.6802,12.7161,12.6324,12.7041,87844.0
2016-05-18 14:10:00,21.26,21.26,21.12,21.14,96650.0,12.7101,12.7101,12.6264,12.6383,96650.0
2016-05-18 14:15:00,21.13,21.16,21.06,21.14,77791.0,12.6324,12.6503,12.5905,12.6383,77791.0
2016-05-18 14:20:00,21.14,21.16,21.09,21.13,66816.0,12.6383,12.6503,12.6084,12.6324,66816.0
2016-05-18 14:25:00,21.13,21.13,20.99,21.09,128535.0,12.6324,12.6324,12.5487,12.6084,128535.0
2016-05-18 14:30:00,21.08,21.08,20.97,21.04,46762.0,12.6025,12.6025,12.5367,12.5786,46762.0
2016-05-18 14:35:00,21.04,21.12,21.0,21.1,73703.0,12.5786,12.6264,12.5546,12.6144,73703.0
2016-05-18 14:40:00,21.09,21.11,21.05,21.06,43333.0,12.6084,12.6204,12.5845,12.5905,43333.0
2016-05-18 14:45:00,21.06,21.15,21.04,21.15,54582.0,12.5905,12.6443,12.5786,12.6443,54582.0
2016-05-18 14:50:00,21.15,21.19,21.09,21.11,90605.0,12.6443,12.6682,12.6084,12.6204,90605.0
2016-05-18 14:55:00,21.1,21.12,21.03,21.11,145972.0,12.6144,12.6264,12.5726,12.6204,145972.0
2016-05-18 15:00:00,21.11,21.18,21.1,21.12,112493.0,12.6204,12.6623,12.6144,12.6264,112493.0
2016-05-18 15:05:00,21.12,21.17,21.01,21.01,156698.0,12.6264,12.6563,12.5606,12.5606,156698.0
2016-05-18 15:10:00,21.01,21.02,20.95,20.96,76941.0,12.5606,12.5666,12.5247,12.5307,76941.0
2016-05-18 15:15:00,20.97,20.98,20.92,20.95,110754.0,12.5367,12.5427,12.5068,12.5247,110754.0
2016-05-18 15:20:00,20.95,20.96,20.84,20.87,96543.0,12.5247,12.5307,12.459,12.4769,96543.0
2016-05-18 15:25:00,20.88,20.92,20.85,20.85,59700.0,12.4829,12.5068,12.465,12.465,59700.0
2016-05-18 15:30:00,20.86,20.89,20.82,20.86,99521.0,12.4709,12.4889,12.447,12.4709,99521.0
2016-05-18 15:35:00,20.87,20.88,20.72,20.72,126006.0,12.4769,12.4829,12.3872,12.3872,126006.0
2016-05-18 15:40:00,20.73,20.74,20.66,20.72,164339.0,12.3932,12.3992,12.3514,12.3872,164339.0
2016-05-18 15:45:00,20.71,20.81,20.71,20.77,141072.0,12.3813,12.4411,12.3813,12.4171,141072.0
2016-05-18 15:50:00,20.77,20.77,20.71,20.73,176989.0,12.4171,12.4171,12.3813,12.3932,176989.0
2016-05-18 15:55:00,20.73,20.85,20.72,20.83,536415.0,12.3932,12.465,12.3872,12.453,536415.0
2016-05-19 09:30:00,20.43,20.61,20.3,20.49,170856.0,12.2139,12.3215,12.1362,12.2497,170856.0
2016-05-19 09:35:00,20.48,20.66,20.45,20.63,119879.0,12.2438,12.3514,12.2258,12.3334,119879.0
2016-05-19 09:40:00,20.61,20.82,20.57,20.79,113790.0,12.3215,12.447,12.2976,12.4291,113790.0
2016-05-19 09:45:00,20.8,20.87,20.65,20.81,150813.0,12.4351,12.4769,12.3454,12.4411,150813.0
2016-05-19 09:50:00,20.82,20.91,20.75,20.76,176536.0,12.447,12.5008,12.4052,12.4112,176536.0
2016-05-19 09:55:00,20.75,20.79,20.62,20.74,139070.0,12.4052,12.4291,12.3275,12.3992,139070.0
2016-05-19 10:00:00,20.74,20.86,20.74,20.75,114754.0,12.3992,12.4709,12.3992,12.4052,114754.0
2016-05-19 10:05:00,20.75,20.75,20.39,20.46,205421.0,12.4052,12.4052,12.19,12.2318,205421.0
2016-05-19 10:10:00,20.46,20.46,20.19,20.22,171354.0,12.2318,12.2318,12.0704,12.0883,171354.0
2016-05-19 10:15:00,20.22,20.38,20.18,20.36,142943.0,12.0883,12.184,12.0644,12.172,142943.0
2016-05-19 10:20:00,20.34,20.36,20.25,20.32,102678.0,12.1601,12.172,12.1063,12.1481,102678.0
2016-05-19 10:25:00,20.32,20.43,20.26,20.43,117164.0,12.1481,12.2139,12.1122,12.2139,117164.0
2016-05-19 10:30:00,20.43,20.59,20.41,20.56,64281.0,12.2139,12.3095,12.2019,12.2916,64281.0
2016-05-19 10:35:00,20.57,20.57,20.39,20.4,92408.0,12.2976,12.2976,12.19,12.1959,92408.0
2016-05-19 10:40:00,20.39,20.52,20.35,20.45,75194.0,12.19,12.2677,12.166,12.2258,75194.0
2016-05-19 10:45:00,20.44,20.51,20.43,20.5,69006.0,12.2199,12.2617,12.2139,12.2557,69006.0
2016-05-19 10:50:00,20.49,20.5,20.33,20.38,126117.0,12.2497,12.2557,12.1541,12.184,126117.0
2016-05-19 10:55:00,20.38,20.39,20.28,20.29,87365.0,12.184,12.19,12.1242,12.1302,87365.0
2016-05-19 11:00:00,20.29,20.38,20.26,20.36,99078.0,12.1302,12.184,12.1122,12.172,99078.0
2016-05-19 11:05:00,20.35,20.36,20.27,20.28,153237.0,12.166,12.172,12.1182,12.1242,153237.0
2016-05-19 11:10:00,20.27,20.27,20.17,20.18,82835.0,12.1182,12.1182,12.0584,12.0644,82835.0
2016-05-19 11:15:00,20.17,20.28,20.17,20.21,142476.0,12.0584,12.1242,12.0584,12.0823,142476.0
2016-05-19 11:20:00,20.21,20.27,20.11,20.27,142967.0,12.0823,12.1182,12.0226,12.1182,142967.0
2016-05-19 11:25:00,20.27,20.31,20.23,20.26,110405.0,12.1182,12.1421,12.0943,12.1122,110405.0
2016-05-19 11:30:00,20.27,20.27,20.17,20.19,103352.0,12.1182,12.1182,12.0584,12.0704,103352.0
2016-05-19 11:35:00,20.19,20.24,20.15,20.24,66273.0,12.0704,12.1003,12.0465,12.1003,66273.0
2016-05-19 11:40:00,20.23,20.25,20.21,20.23,95703.0,12.0943,12.1063,12.0823,12.0943,95703.0
2016-05-19 11:45:00,20.23,20.23,20.16,20.22,70693.0,12.0943,12.0943,12.0525,12.0883,70693.0
2016-05-19 11:50:00,20.22,20.27,20.19,20.2,57452.0,12.0883,12.1182,12.0704,12.0764,57452.0
2016-05-19 11:55:00,20.21,20.33,20.19,20.31,73261.0,12.0823,12.1541,12.0704,12.1421,73261.0
2016-05-19 12:00:00,20.3,20.43,20.29,20.43,197714.0,12.1362,12.2139,12.1302,12.2139,197714.0
2016-05-19 12:05:00,20.44,20.56,20.44,20.54,183742.0,12.2199,12.2916,12.2199,12.2796,183742.0
2016-05-19 12:10:00,20.54,20.68,20.54,20.65,157591.0,12.2796,12.3633,12.2796,12.3454,157591.0
2016-05-19 12:15:00,20.65,20.73,20.56,20.72,118681.0,12.3454,12.3932,12.2916,12.3872,118681.0
2016-05-19 12:20:00,20.72,20.91,20.68,20.9,206358.0,12.3872,12.5008,12.3633,12.4949,206358.0
2016-05-19 12:25:00,20.89,20.89,20.66,20.67,117768.0,12.4889,12.4889,12.3514,12.3574,117768.0
2016-05-19 12:30:00,20.66,20.79,20.64,20.77,115949.0,12.3514,12.4291,12.3394,12.4171,115949.0
2016-05-19 12:35:00,20.77,20.91,20.76,20.89,79410.0,12.4171,12.5008,12.4112,12.4889,79410.0
2016-05-19 12:40:00,20.89,20.9,20.81,20.88,144743.0,12.4889,12.4949,12.4411,12.4829,144743.0
2016-05-19 12:45:00,20.88,20.92,20.78,20.78,153738.0,12.4829,12.5068,12.4231,12.4231,153738.0
2016-05-19 12:50:00,20.78,20.87,20.77,20.84,269594.0,12.4231,12.4769,12.4171,12.459,269594.0
2016-05-19 12:55:00,20.83,20.94,20.82,20.94,104200.0,12.453,12.5188,12.447,12.5188,104200.0
2016-05-19 13:00:00,20.93,20.94,20.84,20.88,127309.0,12.5128,12.5188,12.459,12.4829,127309.0
2016-05-19 13:05:00,20.88,21.0,20.88,20.88,116650.0,12.4829,12.5546,12.4829,12.4829,116650.0
2016-05-19 13:10:00,20.89,20.97,20.88,20.96,53808.0,12.4889,12.5367,12.4829,12.5307,53808.0
2016-05-19 13:15:00,20.97,21.17,20.95,21.11,174096.0,12.5367,12.6563,12.5247,12.6204,174096.0
2016-05-19 13:20:00,21.12,21.25,21.04,21.15,310407.0,12.6264,12.7041,12.5786,12.6443,310407.0
2016-05-19 13:25:00,21.15,21.2,21.09,21.12,65735.0,12.6443,12.6742,12.6084,12.6264,65735.0
2016-05-19 13:30:00,21.13,21.33,21.12,21.3,107082.0,12.6324,12.7519,12.6264,12.734,107082.0
2016-05-19 13:35:00,21.3,21.33,21.14,21.22,138304.0,12.734,12.7519,12.6383,12.6862,138304.0
2016-05-19 13:40:00,21.2,21.36,21.19,21.28,88585.0,12.6742,12.7699,12.6682,12.722,88585.0
2016-05-19 13:45:00,21.29,21.31,21.18,21.18,119547.0,12.728,12.74,12.6623,12.6623,119547.0
2016-05-19 13:50:00,21.18,21.21,21.15,21.17,70599.0,12.6623,12.6802,12.6443,12.6563,70599.0
2016-05-19 13:55:00,21.18,21.29,21.14,21.29,78964.0,12.6623,12.728,12.6383,12.728,78964.0
2016-05-19 14:00:00,21.3,21.3,21.18,21.24,86538.0,12.734,12.734,12.6623,12.6981,86538.0
2016-05-19 14:05:00,21.24,21.28,21.24,21.24,58522.0,12.6981,12.722,12.6981,12.6981,58522.0
2016-05-19 14:10:00,21.24,21.29,21.19,21.22,149931.0,12.6981,12.728,12.6682,12.6862,149931.0
2016-05-19 14:15:00,21.22,21.27,21.18,21.27,83468.0,12.6862,12.7161,12.6623,12.7161,83468.0
2016-05-19 14:20:00,21.26,21.26,21.14,21.15,74630.0,12.7101,12.7101,12.6383,12.6443,74630.0
2016-05-19 14:25:00,21.15,21.18,21.05,21.08,90321.0,12.6443,12.6623,12.5845,12.6025,90321.0
2016-05-19 14:30:00,21.07,21.08,20.97,20.97,103788.0,12.5965,12.6025,12.5367,12.5367,103788.0
2016-05-19 14:35:00,20.96,21.01,20.93,20.97,53283.0,12.5307,12.5606,12.5128,12.5367,53283.0
2016-05-19 14:40:00,20.98,21.03,20.95,21.01,109946.0,12.5427,12.5726,12.5247,12.5606,109946.0
2016-05-19 14:45:00,21.01,21.12,21.0,21.09,92542.0,12.5606,12.6264,12.5546,12.6084,92542.0
2016-05-19 14:50:00,21.09,21.12,21.06,21.11,76973.0,12.6084,12.6264,12.5905,12.6204,76973.0
2016-05-19 14:55:00,21.11,21.18,21.1,21.12,147562.0,12.6204,12.6623,12.6144,12.6264,147562.0
2016-05-19 15:00:00,21.12,21.18,21.09,21.16,54273.0,12.6264,12.6623,12.6084,12.6503,54273.0
2016-05-19 15:05:00,21.17,21.25,21.17,21.25,102042.0,12.6563,12.7041,12.6563,12.7041,102042.0
2016-05-19 15:10:00,21.25,21.31,21.21,21.25,124845.0,12.7041,12.74,12.6802,12.7041,124845.0
2016-05-19 15:15:00,21.25,21.31,21.18,21.3,165028.0,12.7041,12.74,12.6623,12.734,165028.0
2016-05-19 15:20:00,21.3,21.39,21.3,21.36,169766.0,12.734,12.7878,12.734,12.7699,169766.0
2016-05-19 15:25:00,21.36,21.47,21.34,21.45,136576.0,12.7699,12.8356,12.7579,12.8237,136576.0
2016-05-19 15:30:00,21.45,21.47,21.41,21.45,114773.0,12.8237,12.8356,12.7998,12.8237,114773.0
2016-05-19 15:35:00,21.45,21.48,21.42,21.48,132226.0,12.8237,12.8416,12.8057,12.8416,132226.0
2016-05-19 15:40:00,21.48,21.52,21.41,21.41,170698.0,12.8416,12.8655,12.7998,12.7998,170698.0
2016-05-19 15:45:00,21.41,21.53,21.41,21.53,201249.0,12.7998,12.8715,12.7998,12.8715,201249.0
2016-05-19 15:50:00,21.52,21.58,21.52,21.55,302162.0,12.8655,12.9014,12.8655,12.8835,302162.0
2016-05-19 15:55:00,21.55,21.59,21.51,21.53,433529.0,12.8835,12.9074,12.8595,12.8715,433529.0
2016-05-20 09:30:00,21.82,21.99,21.75,21.82,436647.0,13.0449,13.1465,13.003,13.0449,436647.0
2016-05-20 09:35:00,21.83,22.1,21.8,21.93,257766.0,13.0508,13.2123,13.0329,13.1106,257766.0
2016-05-20 09:40:00,21.93,22.01,21.88,21.89,216578.0,13.1106,13.1585,13.0807,13.0867,216578.0
2016-05-20 09:45:00,21.91,21.96,21.83,21.89,193578.0,13.0987,13.1286,13.0508,13.0867,193578.0
2016-05-20 09:50:00,21.89,21.95,21.74,21.8,399800.0,13.0867,13.1226,12.997,13.0329,399800.0
2016-05-20 09:55:00,21.8,21.91,21.76,21.85,185885.0,13.0329,13.0987,13.009,13.0628,185885.0
2016-05-20 10:00:00,21.86,21.9,21.74,21.83,270993.0,13.0688,13.0927,12.997,13.0508,270993.0
2016-05-20 10:05:00,21.83,21.93,21.81,21.92,345681.0,13.0508,13.1106,13.0389,13.1047,345681.0
2016-05-20 10:10:00,21.91,21.94,21.86,21.9,313785.0,13.0987,13.1166,13.0688,13.0927,313785.0
2016-05-20 10:15:00,21.91,22.11,21.89,22.06,255774.0,13.0987,13.2182,13.0867,13.1884,255774.0
2016-05-20 10:20:00,22.06,22.26,21.98,22.05,249539.0,13.1884,13.3079,13.1405,13.1824,249539.0
2016-05-20 10:25:00,22.05,22.08,21.94,21.97,98510.0,13.1824,13.2003,13.1166,13.1345,98510.0
2016-05-20 10:30:00,21.97,22.03,21.94,21.98,105271.0,13.1345,13.1704,13.1166,13.1405,105271.0
2016-05-20 10:35:00,21.97,22.02,21.88,21.91,200745.0,13.1345,13.1644,13.0807,13.0987,200745.0
2016-05-20 10:40:00,21.92,21.99,21.88,21.92,171724.0,13.1047,13.1465,13.0807,13.1047,171724.0
2016-05-20 10:45:00,21.91,21.94,21.85,21.86,96636.0,13.0987,13.1166,13.0628,13.0688,96636.0
2016-05-20 10:50:00,21.87,21.96,21.85,21.94,137486.0,13.0748,13.1286,13.0628,13.1166,137486.0
2016-05-20 10:55:00,21.93,21.98,21.89,21.98,144667.0,13.1106,13.1405,13.0867,13.1405,144667.0
2016-05-20 11:00:00,21.98,22.09,21.97,22.05,175994.0,13.1405,13.2063,13.1345,13.1824,175994.0
2016-05-20 11:05:00,22.06,22.07,22.0,22.01,131364.0,13.1884,13.1943,13.1525,13.1585,131364.0
2016-05-20 11:10:00,22.01,22.02,21.99,22.02,92413.0,13.1585,13.1644,13.1465,13.1644,92413.0
2016-05-20 11:15:00,22.03,22.04,21.98,22.01,102367.0,13.1704,13.1764,13.1405,13.1585,102367.0
2016-05-20 11:20:00,22.01,22.07,21.91,21.96,159034.0,13.1585,13.1943,13.0987,13.1286,159034.0
2016-05-20 11:25:00,21.96,22.02,21.94,21.98,92311.0,13.1286,13.1644,13.1166,13.1405,92311.0
2016-05-20 11:30:00,21.97,21.98,21.88,21.91,127699.0,13.1345,13.1405,13.0807,13.0987,127699.0
2016-05-20 11:35:00,21.91,21.94,21.83,21.84,120148.0,13.0987,13.1166,13.0508,13.0568,120148.0
2016-05-20 11:40:00,21.83,21.87,21.82,21.87,94876.0,13.0508,13.0748,13.0449,13.0748,94876.0
2016-05-20 11:45:00,21.87,21.92,21.85,21.91,124994.0,13.0748,13.1047,13.0628,13.0987,124994.0
2016-05-20 11:50:00,21.91,21.96,21.87,21.92,118585.0,13.0987,13.1286,13.0748,13.1047,118585.0
2016-05-20 11:55:00,21.92,21.99,21.89,21.9,140130.0,13.1047,13.1465,13.0867,13.0927,140130.0
2016-05-20 12:00:00,21.9,21.9,21.81,21.82,97458.0,13.0927,13.0927,13.0389,13.0449,97458.0
2016-05-20 12:05:00,21.81,21.85,21.78,21.84,126760.0,13.0389,13.0628,13.021,13.0568,126760.0
2016-05-20 12:10:00,21.85,21.87,21.82,21.84,71950.0,13.0628,13.0748,13.0449,13.0568,71950.0
2016-05-20 12:15:00,21.84,21.89,21.81,21.89,90034.0,13.0568,13.0867,13.0389,13.0867,90034.0
2016-05-20 12:20:00,21.89,21.94,21.88,21.89,188018.0,13.0867,13.1166,13.0807,13.0867,188018.0
2016-05-20 12:25:00,21.88,21.88,21.82,21.85,73764.0,13.0807,13.0807,13.0449,13.0628,73764.0
2016-05-20 12:30:00,21.85,21.9,21.84,21.89,94155.0,13.0628,13.0927,13.0568,13.0867,94155.0
2016-05-20 12:35:00,21.9,21.93,21.87,21.92,74067.0,13.0927,13.1106,13.0748,13.1047,74067.0
2016-05-20 12:40:00,21.91,21.92,21.88,21.89,94421.0,13.0987,13.1047,13.0807,13.0867,94421.0
2016-05-20 12:45:00,21.88,21.93,21.87,21.93,71966.0,13.0807,13.1106,13.0748,13.1106,71966.0
2016-05-20 12:50:00,21.93,21.93,21.88,21.89,91966.0,13.1106,13.1106,13.0807,13.0867,91966.0
2016-05-20 12:55:00,21.9,21.94,21.89,21.93,51098.0,13.0927,13.1166,13.0867,13.1106,51098.0
2016-05-20 13:00:00,21.93,21.96,21.88,21.89,92289.0,13.1106,13.1286,13.0807,13.0867,92289.0
2016-05-20 13:05:00,21.89,21.9,21.85,21.87,81150.0,13.0867,13.0927,13.0628,13.0748,81150.0
2016-05-20 13:10:00,21.86,21.94,21.86,21.93,88662.0,13.0688,13.1166,13.0688,13.1106,88662.0
2016-05-20 13:15:00,21.94,22.0,21.93,21.98,77820.0,13.1166,13.1525,13.1106,13.1405,77820.0
2016-05-20 13:20:00,21.97,21.98,21.94,21.95,64006.0,13.1345,13.1405,13.1166,13.1226,64006.0
2016-05-20 13:25:00,21.94,21.98,21.94,21.96,76701.0,13.1166,13.1405,13.1166,13.1286,76701.0
2016-05-20 13:30:00,21.95,21.96,21.93,21.94,104502.0,13.1226,13.1286,13.1106,13.1166,104502.0
2016-05-20 13:35:00,21.94,21.95,21.86,21.88,95512.0,13.1166,13.1226,13.0688,13.0807,95512.0
2016-05-20 13:40:00,21.88,21.9,21.82,21.82,150619.0,13.0807,13.0927,13.0449,13.0449,150619.0
2016-05-20 13:45:00,21.82,21.83,21.71,21.71,135725.0,13.0449,13.0508,12.9791,12.9791,135725.0
2016-05-20 13:50:00,21.71,21.76,21.66,21.76,118687.0,12.9791,13.009,12.9492,13.009,118687.0
2016-05-20 13:55:00,21.75,21.79,21.73,21.77,102748.0,13.003,13.0269,12.9911,13.015,102748.0
2016-05-20 14:00:00,21.77,21.81,21.74,21.75,133914.0,13.015,13.0389,12.997,13.003,133914.0
2016-05-20 14:05:00,21.75,21.83,21.74,21.81,101183.0,13.003,13.0508,12.997,13.0389,101183.0
2016-05-20 14:10:00,21.8,21.86,21.79,21.8,136039.0,13.0329,13.0688,13.0269,13.0329,136039.0
2016-05-20 14:15:00,21.8,21.8,21.69,21.7,149241.0,13.0329,13.0329,12.9672,12.9731,149241.0
2016-05-20 14:20:00,21.7,21.8,21.69,21.79,88934.0,12.9731,13.0329,12.9672,13.0269,88934.0
2016-05-20 14:25:00,21.79,21.81,21.78,21.81,150252.0,13.0269,13.0389,13.021,13.0389,150252.0
2016-05-20 14:30:00,21.8,21.94,21.74,21.93,214613.0,13.0329,13.1166,12.997,13.1106,214613.0
2016-05-20 14:35:00,21.94,21.96,21.85,21.88,394546.0,13.1166,13.1286,13.0628,13.0807,394546.0
2016-05-20 14:40:00,21.88,21.93,21.82,21.84,226305.0,13.0807,13.1106,13.0449,13.0568,226305.0
2016-05-20 14:45:00,21.85,21.88,21.76,21.86,119864.0,13.0628,13.0807,13.009,13.0688,119864.0
2016-05-20 14:50:00,21.87,21.87,21.8,21.84,83733.0,13.0748,13.0748,13.0329,13.0568,83733.0
2016-05-20 14:55:00,21.85,21.91,21.84,21.86,96831.0,13.0628,13.0987,13.0568,13.0688,96831.0
2016-05-20 15:00:00,21.86,21.88,21.83,21.84,74456.0,13.0688,13.0807,13.0508,13.0568,74456.0
2016-05-20 15:05:00,21.84,21.88,21.83,21.87,84392.0,13.0568,13.0807,13.0508,13.0748,84392.0
2016-05-20 15:10:00,21.87,21.93,21.87,21.92,97618.0,13.0748,13.1106,13.0748,13.1047,97618.0
2016-05-20 15:15:00,21.91,21.94,21.89,21.93,104140.0,13.0987,13.1166,13.0867,13.1106,104140.0
2016-05-20 15:20:00,21.92,21.94,21.89,21.92,106918.0,13.1047,13.1166,13.0867,13.1047,106918.0
2016-05-20 15:25:00,21.92,21.97,21.91,21.92,100884.0,13.1047,13.1345,13.0987,13.1047,100884.0
2016-05-20 15:30:00,21.92,21.95,21.89,21.91,131802.0,13.1047,13.1226,13.0867,13.0987,131802.0
2016-05-20 15:35:00,21.91,21.93,21.86,21.92,146990.0,13.0987,13.1106,13.0688,13.1047,146990.0
2016-05-20 15:40:00,21.92,22.0,21.91,21.98,180815.0,13.1047,13.1525,13.0987,13.1405,180815.0
2016-05-20 15:45:00,21.97,22.04,21.96,22.0,262917.0,13.1345,13.1764,13.1286,13.1525,262917.0
2016-05-20 15:50:00,22.0,22.12,22.0,22.11,252720.0,13.1525,13.2242,13.1525,13.2182,252720.0
2016-05-20 15:55:00,22.11,22.16,22.08,22.16,528200.0,13.2182,13.2481,13.2003,13.2481,528200.0
2016-05-23 09:30:00,21.96,21.99,21.54,21.65,229416.0,13.1286,13.1465,12.8775,12.9432,229416.0
2016-05-23 09:35:00,21.65,21.65,21.32,21.39,188284.0,12.9432,12.9432,12.746,12.7878,188284.0
2016-05-23 09:40:00,21.39,21.43,20.9,20.91,292114.0,12.7878,12.8117,12.4949,12.5008,292114.0
2016-05-23 09:45:00,20.92,21.19,20.92,21.19,322127.0,12.5068,12.6682,12.5068,12.6682,322127.0
2016-05-23 09:50:00,21.18,21.35,21.06,21.33,162244.0,12.6623,12.7639,12.5905,12.7519,162244.0
2016-05-23 09:55:00,21.33,21.57,21.32,21.55,281943.0,12.7519,12.8954,12.746,12.8835,281943.0
2016-05-23 10:00:00,21.56,21.6,21.39,21.44,342786.0,12.8894,12.9133,12.7878,12.8177,342786.0
2016-05-23 10:05:00,21.43,21.56,21.43,21.53,253302.0,12.8117,12.8894,12.8117,12.8715,253302.0
2016-05-23 10:10:00,21.54,21.59,21.48,21.52,129066.0,12.8775,12.9074,12.8416,12.8655,129066.0
2016-05-23 10:15:00,21.53,21.73,21.5,21.69,140322.0,12.8715,12.9911,12.8536,12.9672,140322.0
2016-05-23 10:20:00,21.69,21.94,21.68,21.94,205201.0,12.9672,13.1166,12.9612,13.1166,205201.0
2016-05-23 10:25:00,21.93,21.98,21.87,21.98,134897.0,13.1106,13.1405,13.0748,13.1405,134897.0
2016-05-23 10:30:00,21.98,21.99,21.87,21.96,179060.0,13.1405,13.1465,13.0748,13.1286,179060.0
2016-05-23 10:35:00,21.95,21.96,21.88,21.91,117662.0,13.1226,13.1286,13.0807,13.0987,117662.0
2016-05-23 10:40:00,21.91,21.97,21.89,21.95,114827.0,13.0987,13.1345,13.0867,13.1226,114827.0
2016-05-23 10:45:00,21.96,21.96,21.9,21.92,114801.0,13.1286,13.1286,13.0927,13.1047,114801.0
2016-05-23 10:50:00,21.93,22.05,21.92,21.98,162856.0,13.1106,13.1824,13.1047,13.1405,162856.0
2016-05-23 10:55:00,21.98,22.08,21.97,22.06,238091.0,13.1405,13.2003,13.1345,13.1884,238091.0
2016-05-23 11:00:00,22.06,22.07,22.0,22.04,135853.0,13.1884,13.1943,13.1525,13.1764,135853.0
2016-05-23 11:05:00,22.04,22.11,22.02,22.06,112396.0,13.1764,13.2182,13.1644,13.1884,112396.0
2016-05-23 11:10:00,22.07,22.09,22.04,22.08,73007.0,13.1943,13.2063,13.1764,13.2003,73007.0
2016-05-23 11:15:00,22.09,22.14,22.06,22.09,110317.0,13.2063,13.2362,13.1884,13.2063,110317.0
2016-05-23 11:20:00,22.09,22.14,22.05,22.13,83828.0,13.2063,13.2362,13.1824,13.2302,83828.0
2016-05-23 11:25:00,22.14,22.21,22.11,22.19,142110.0,13.2362,13.278,13.2182,13.2661,142110.0
2016-05-23 11:30:00,22.2,22.2,22.01,22.04,134296.0,13.272,13.272,13.1585,13.1764,134296.0
2016-05-23 11:35:00,22.04,22.08,21.94,21.95,118716.0,13.1764,13.2003,13.1166,13.1226,118716.0
2016-05-23 11:40:00,21.95,21.97,21.84,21.9,197518.0,13.1226,13.1345,13.0568,13.0927,197518.0
2016-05-23 11:45:00,21.91,21.93,21.78,21.8,142080.0,13.0987,13.1106,13.021,13.0329,142080.0
2016-05-23 11:50:00,21.8,21.84,21.74,21.8,102401.0,13.0329,13.0568,12.997,13.0329,102401.0
2016-05-23 11:55:00,21.8,21.87,21.77,21.79,69466.0,13.0329,13.0748,13.015,13.0269,69466.0
2016-05-23 12:00:00,21.79,21.88,21.78,21.85,87215.0,13.0269,13.0807,13.021,13.0628,87215.0
2016-05-23 12:05:00,21.85,21.96,21.85,21.95,100882.0,13.0628,13.1286,13.0628,13.1226,100882.0
2016-05-23 12:10:00,21.96,21.99,21.87,21.89,113406.0,13.1286,13.1465,13.0748,13.0867,113406.0
2016-05-23 12:15:00,21.88,21.94,21.88,21.93,75682.0,13.0807,13.1166,13.0807,13.1106,75682.0
2016-05-23 12:20:00,21.93,22.0,21.93,21.98,98967.0,13.1106,13.1525,13.1106,13.1405,98967.0
2016-05-23 12:25:00,21.98,22.07,21.97,22.04,113081.0,13.1405,13.1943,13.1345,13.1764,113081.0
2016-05-23 12:30:00,22.04,22.05,22.0,22.03,95061.0,13.1764,13.1824,13.1525,13.1704,95061.0
2016-05-23 12:35:00,22.03,22.05,22.02,22.02,74320.0,13.1704,13.1824,13.1644,13.1644,74320.0
2016-05-23 12:40:00,22.02,22.07,22.01,22.05,86299.0,13.1644,13.1943,13.1585,13.1824,86299.0
2016-05-23 12:45:00,22.07,22.11,22.04,22.07,79731.0,13.1943,13.2182,13.1764,13.1943,79731.0
2016-05-23 12:50:00,22.08,22.1,22.03,22.1,60622.0,13.2003,13.2123,13.1704,13.2123,60622.0
2016-05-23 12:55:00,22.09,22.1,22.05,22.09,58693.0,13.2063,13.2123,13.1824,13.2063,58693.0
2016-05-23 13:00:00,22.09,22.13,22.07,22.1,76778.0,13.2063,13.2302,13.1943,13.2123,76778.0
2016-05-23 13:05:00,22.1,22.15,22.06,22.07,100244.0,13.2123,13.2422,13.1884,13.1943,100244.0
2016-05-23 13:10:00,22.08,22.1,22.01,22.1,78901.0,13.2003,13.2123,13.1585,13.2123,78901.0
2016-05-23 13:15:00,22.1,22.11,21.99,22.02,122103.0,13.2123,13.2182,13.1465,13.1644,122103.0
2016-05-23 13:20:00,22.03,22.11,22.02,22.09,118844.0,13.1704,13.2182,13.1644,13.2063,118844.0
2016-05-23 13:25:00,22.09,22.15,22.07,22.12,137791.0,13.2063,13.2422,13.1943,13.2242,137791.0
2016-05-23 13:30:00,22.12,22.13,22.06,22.07,131687.0,13.2242,13.2302,13.1884,13.1943,131687.0
2016-05-23 13:35:00,22.07,22.09,22.02,22.03,130225.0,13.1943,13.2063,13.1644,13.1704,130225.0
2016-05-23 13:40:00,22.03,22.07,21.97,21.97,75052.0,13.1704,13.1943,13.1345,13.1345,75052.0
2016-05-23 13:45:00,21.97,22.0,21.94,21.97,101369.0,13.1345,13.1525,13.1166,13.1345,101369.0
2016-05-23 13:50:00,21.97,22.0,21.91,21.92,104618.0,13.1345,13.1525,13.0987,13.1047,104618.0
2016-05-23 13:55:00,21.92,21.93,21.89,21.89,96190.0,13.1047,13.1106,13.0867,13.0867,96190.0
2016-05-23 14:00:00,21.9,21.91,21.85,21.86,103798.0,13.0927,13.0987,13.0628,13.0688,103798.0
2016-05-23 14:05:00,21.86,21.91,21.85,21.89,86894.0,13.0688,13.0987,13.0628,13.0867,86894.0
2016-05-23 14:10:00,21.89,21.95,21.87,21.89,181790.0,13.0867,13.1226,13.0748,13.0867,181790.0
2016-05-23 14:15:00,21.89,21.98,21.85,21.91,246267.0,13.0867,13.1405,13.0628,13.0987,246267.0
2016-05-23 14:20:00,21.9,22.05,21.89,21.92,214144.0,13.0927,13.1824,13.0867,13.1047,214144.0
2016-05-23 14:25:00,21.91,22.04,21.9,21.97,91371.0,13.0987,13.1764,13.0927,13.1345,91371.0
2016-05-23 14:30:00,21.97,22.04,21.95,22.02,112066.0,13.1345,13.1764,13.1226,13.1644,112066.0
2016-05-23 14:35:00,22.02,22.02,21.98,22.01,80755.0,13.1644,13.1644,13.1405,13.1585,80755.0
2016-05-23 14:40:00,22.01,22.02,21.98,22.0,79832.0,13.1585,13.1644,13.1405,13.1525,79832.0
2016-05-23 14:45:00,21.99,22.02,21.96,21.98,243723.0,13.1465,13.1644,13.1286,13.1405,243723.0
2016-05-23 14:50:00,21.97,22.03,21.96,22.0,148595.0,13.1345,13.1704,13.1286,13.1525,148595.0
2016-05-23 14:55:00,22.0,22.01,21.97,22.0,81579.0,13.1525,13.1585,13.1345,13.1525,81579.0
2016-05-23 15:00:00,22.01,22.01,21.94,21.96,90453.0,13.1585,13.1585,13.1166,13.1286,90453.0
2016-05-23 15:05:00,21.95,21.96,21.85,21.86,132140.0,13.1226,13.1286,13.0628,13.0688,132140.0
2016-05-23 15:10:00,21.87,21.94,21.86,21.92,83279.0,13.0748,13.1166,13.0688,13.1047,83279.0
2016-05-23 15:15:00,21.91,21.92,21.88,21.89,108837.0,13.0987,13.1047,13.0807,13.0867,108837.0
2016-05-23 15:20:00,21.89,21.91,21.86,21.86,100898.0,13.0867,13.0987,13.0688,13.0688,100898.0
2016-05-23 15:25:00,21.87,21.89,21.84,21.85,83322.0,13.0748,13.0867,13.0568,13.0628,83322.0
2016-05-23 15:30:00,21.86,21.89,21.83,21.88,99480.0,13.0688,13.0867,13.0508,13.0807,99480.0
2016-05-23 15:35:00,21.88,21.89,21.85,21.87,104705.0,13.0807,13.0867,13.0628,13.0748,104705.0
2016-05-23 15:40:00,21.88,21.93,21.86,21.92,93928.0,13.0807,13.1106,13.0688,13.1047,93928.0
2016-05-23 15:45:00,21.92,21.93,21.88,21.91,117255.0,13.1047,13.1106,13.0807,13.0987,117255.0
2016-05-23 15:50:00,21.91,21.93,21.91,21.93,111037.0,13.0987,13.1106,13.0987,13.1106,111037.0
2016-05-23 15:55:00,21.93,21.98,21.92,21.95,404028.0,13.1106,13.1405,13.1047,13.1226,404028.0
2016-05-24 09:30:00,22.03,22.07,21.84,21.85,172973.0,13.1704,13.1943,13.0568,13.0628,172973.0
2016-05-24 09:35:00,21.84,21.93,21.61,21.83,186179.0,13.0568,13.1106,12.9193,13.0508,186179.0
2016-05-24 09:40:00,21.83,21.83,21.6,21.67,185598.0,13.0508,13.0508,12.9133,12.9552,185598.0
2016-05-24 09:45:00,21.66,21.71,21.47,21.52,162654.0,12.9492,12.9791,12.8356,12.8655,162654.0
2016-05-24 09:50:00,21.52,21.6,21.47,21.6,122257.0,12.8655,12.9133,12.8356,12.9133,122257.0
2016-05-24 09:55:00,21.6,21.64,21.54,21.62,165180.0,12.9133,12.9373,12.8775,12.9253,165180.0
2016-05-24 10:00:00,21.63,21.64,21.44,21.52,152133.0,12.9313,12.9373,12.8177,12.8655,152133.0
2016-05-24 10:05:00,21.51,21.56,21.46,21.54,106619.0,12.8595,12.8894,12.8296,12.8775,106619.0
2016-05-24 10:10:00,21.55,21.63,21.54,21.57,146373.0,12.8835,12.9313,12.8775,12.8954,146373.0
2016-05-24 10:15:00,21.57,21.67,21.55,21.66,113274.0,12.8954,12.9552,12.8835,12.9492,113274.0
2016-05-24 10:20:00,21.66,21.76,21.66,21.7,134969.0,12.9492,13.009,12.9492,12.9731,134969.0
2016-05-24 10:25:00,21.69,21.75,21.66,21.73,99569.0,12.9672,13.003,12.9492,12.9911,99569.0
2016-05-24 10:30:00,21.73,21.75,21.59,21.66,101340.0,12.9911,13.003,12.9074,12.9492,101340.0
2016-05-24 10:35:00,21.67,21.93,21.67,21.93,157142.0,12.9552,13.1106,12.9552,13.1106,157142.0
2016-05-24 10:40:00,21.93,21.95,21.84,21.88,128570.0,13.1106,13.1226,13.0568,13.0807,128570.0
2016-05-24 10:45:00,21.88,21.88,21.69,21.72,177440.0,13.0807,13.0807,12.9672,12.9851,177440.0
2016-05-24 10:50:00,21.72,21.73,21.6,21.62,108687.0,12.9851,12.9911,12.9133,12.9253,108687.0
2016-05-24 10:55:00,21.62,21.65,21.54,21.61,117292.0,12.9253,12.9432,12.8775,12.9193,117292.0
2016-05-24 11:00:00,21.61,21.7,21.6,21.69,121574.0,12.9193,12.9731,12.9133,12.9672,121574.0
2016-05-24 11:05:00,21.68,21.85,21.64,21.79,193067.0,12.9612,13.0628,12.9373,13.0269,193067.0
2016-05-24 11:10:00,21.77,21.84,21.74,21.81,133763.0,13.015,13.0568,12.997,13.0389,133763.0
2016-05-24 11:15:00,21.82,21.91,21.81,21.91,123825.0,13.0449,13.0987,13.0389,13.0987,123825.0
2016-05-24 11:20:00,21.91,22.03,21.89,22.02,196411.0,13.0987,13.1704,13.0867,13.1644,196411.0
2016-05-24 11:25:00,22.03,22.03,21.9,21.97,280976.0,13.1704,13.1704,13.0927,13.1345,280976.0
2016-05-24 11:30:00,21.98,22.01,21.86,21.91,330267.0,13.1405,13.1585,13.0688,13.0987,330267.0
2016-05-24 11:35:00,21.9,22.0,21.89,22.0,323069.0,13.0927,13.1525,13.0867,13.1525,323069.0
2016-05-24 11:40:00,22.01,22.11,22.0,22.11,288933.0,13.1585,13.2182,13.1525,13.2182,288933.0
2016-05-24 11:45:00,22.11,22.16,22.1,22.12,211800.0,13.2182,13.2481,13.2123,13.2242,211800.0
2016-05-24 11:50:00,22.12,22.23,22.11,22.17,232105.0,13.2242,13.29,13.2182,13.2541,232105.0
2016-05-24 11:55:00,22.17,22.24,22.16,22.22,198012.0,13.2541,13.296,13.2481,13.284,198012.0
2016-05-24 12:00:00,22.21,22.23,22.11,22.15,237781.0,13.278,13.29,13.2182,13.2422,237781.0
2016-05-24 12:05:00,22.15,22.2,22.11,22.2,142683.0,13.2422,13.272,13.2182,13.272,142683.0
2016-05-24 12:10:00,22.2,22.29,22.19,22.28,155695.0,13.272,13.3259,13.2661,13.3199,155695.0
2016-05-24 12:15:00,22.28,22.3,22.1,22.11,118250.0,13.3199,13.3318,13.2123,13.2182,118250.0
2016-05-24 12:20:00,22.11,22.17,21.95,22.02,158493.0,13.2182,13.2541,13.1226,13.1644,158493.0
2016-05-24 12:25:00,22.02,22.03,21.9,21.95,125346.0,13.1644,13.1704,13.0927,13.1226,125346.0
2016-05-24 12:30:00,21.96,22.02,21.95,21.99,77882.0,13.1286,13.1644,13.1226,13.1465,77882.0
2016-05-24 12:35:00,22.0,22.03,21.98,22.01,86554.0,13.1525,13.1704,13.1405,13.1585,86554.0
2016-05-24 12:40:00,22.0,22.05,21.99,22.04,149862.0,13.1525,13.1824,13.1465,13.1764,149862.0
2016-05-24 12:45:00,22.03,22.04,21.96,22.0,255234.0,13.1704,13.1764,13.1286,13.1525,255234.0
2016-05-24 12:50:00,22.0,22.01,21.89,21.89,91305.0,13.1525,13.1585,13.0867,13.0867,91305.0
2016-05-24 12:55:00,21.89,21.97,21.88,21.97,135246.0,13.0867,13.1345,13.0807,13.1345,135246.0
2016-05-24 13:00:00,21.96,22.04,21.94,22.04,126923.0,13.1286,13.1764,13.1166,13.1764,126923.0
2016-05-24 13:05:00,22.03,22.03,21.97,22.02,106326.0,13.1704,13.1704,13.1345,13.1644,106326.0
2016-05-24 13:10:00,22.01,22.03,21.98,21.98,99301.0,13.1585,13.1704,13.1405,13.1405,99301.0
2016-05-24 13:15:00,21.98,22.01,21.98,22.01,143864.0,13.1405,13.1585,13.1405,13.1585,143864.0
2016-05-24 13:20:00,22.0,22.02,21.97,22.01,184813.0,13.1525,13.1644,13.1345,13.1585,184813.0
2016-05-24 13:25:00,22.0,22.01,21.86,21.87,262348.0,13.1525,13.1585,13.0688,13.0748,262348.0
2016-05-24 13:30:00,21.86,21.88,21.79,21.81,133859.0,13.0688,13.0807,13.0269,13.0389,133859.0
2016-05-24 13:35:00,21.81,21.85,21.8,21.85,82585.0,13.0389,13.0628,13.0329,13.0628,82585.0
2016-05-24 13:40:00,21.85,21.86,21.79,21.85,121801.0,13.0628,13.0688,13.0269,13.0628,121801.0
2016-05-24 13:45:00,21.85,21.85,21.77,21.8,152368.0,13.0628,13.0628,13.015,13.0329,152368.0
2016-05-24 13:50:00,21.81,21.81,21.75,21.78,56139.0,13.0389,13.0389,13.003,13.021,56139.0
2016-05-24 13:55:00,21.77,21.8,21.75,21.79,189281.0,13.015,13.0329,13.003,13.0269,189281.0
2016-05-24 14:00:00,21.78,21.82,21.78,21.79,161073.0,13.021,13.0449,13.021,13.0269,161073.0
2016-05-24 14:05:00,21.79,21.79,21.73,21.75,84526.0,13.0269,13.0269,12.9911,13.003,84526.0
2016-05-24 14:10:00,21.74,21.77,21.73,21.74,226803.0,12.997,13.015,12.9911,12.997,226803.0
2016-05-24 14:15:00,21.76,21.77,21.73,21.75,88623.0,13.009,13.015,12.9911,13.003,88623.0
2016-05-24 14:20:00,21.74,21.76,21.72,21.75,64432.0,12.997,13.009,12.9851,13.003,64432.0
2016-05-24 14:25:00,21.74,21.74,21.69,21.7,76470.0,12.997,12.997,12.9672,12.9731,76470.0
2016-05-24 14:30:00,21.7,21.77,21.69,21.71,106327.0,12.9731,13.015,12.9672,12.9791,106327.0
2016-05-24 14:35:00,21.7,21.71,21.57,21.59,109736.0,12.9731,12.9791,12.8954,12.9074,109736.0
2016-05-24 14:40:00,21.59,21.6,21.54,21.56,164593.0,12.9074,12.9133,12.8775,12.8894,164593.0
2016-05-24 14:45:00,21.57,21.61,21.56,21.61,120002.0,12.8954,12.9193,12.8894,12.9193,120002.0
2016-05-24 14:50:00,21.61,21.69,21.6,21.69,132772.0,12.9193,12.9672,12.9133,12.9672,132772.0
2016-05-24 14:55:00,21.7,21.73,21.64,21.67,96186.0,12.9731,12.9911,12.9373,12.9552,96186.0
2016-05-24 15:00:00,21.67,21.71,21.62,21.62,110942.0,12.9552,12.9791,12.9253,12.9253,110942.0
2016-05-24 15:05:00,21.61,21.62,21.57,21.6,111347.0,12.9193,12.9253,12.8954,12.9133,111347.0
2016-05-24 15:10:00,21.61,21.64,21.57,21.64,102036.0,12.9193,12.9373,12.8954,12.9373,102036.0
2016-05-24 15:15:00,21.64,21.72,21.63,21.7,96499.0,12.9373,12.9851,12.9313,12.9731,96499.0
2016-05-24 15:20:00,21.69,21.77,21.69,21.77,147805.0,12.9672,13.015,12.9672,13.015,147805.0
2016-05-24 15:25:00,21.77,21.8,21.74,21.8,202046.0,13.015,13.0329,12.997,13.0329,202046.0
2016-05-24 15:30:00,21.79,21.84,21.76,21.83,219485.0,13.0269,13.0568,13.009,13.0508,219485.0
2016-05-24 15:35:00,21.83,21.95,21.82,21.92,252569.0,13.0508,13.1226,13.0449,13.1047,252569.0
2016-05-24 15:40:00,21.92,22.04,21.91,21.99,446132.0,13.1047,13.1764,13.0987,13.1465,446132.0
2016-05-24 15:45:00,22.0,22.14,21.99,22.14,299235.0,13.1525,13.2362,13.1465,13.2362,299235.0
2016-05-24 15:50:00,22.13,22.14,22.02,22.1,379851.0,13.2302,13.2362,13.1644,13.2123,379851.0
2016-05-24 15:55:00,22.1,22.14,22.06,22.13,646964.0,13.2123,13.2362,13.1884,13.2302,646964.0
2016-05-25 09:30:00,22.3,22.3,21.95,22.02,270258.0,13.3318,13.3318,13.1226,13.1644,270258.0
2016-05-25 09:35:00,22.05,22.12,21.85,21.89,234504.0,13.1824,13.2242,13.0628,13.0867,234504.0
2016-05-25 09:40:00,21.87,22.01,21.8,21.88,227918.0,13.0748,13.1585,13.0329,13.0807,227918.0
2016-05-25 09:45:00,21.88,21.97,21.8,21.9,207390.0,13.0807,13.1345,13.0329,13.0927,207390.0
2016-05-25 09:50:00,21.89,21.92,21.79,21.82,325685.0,13.0867,13.1047,13.0269,13.0449,325685.0
2016-05-25 09:55:00,21.82,21.87,21.72,21.8,236263.0,13.0449,13.0748,12.9851,13.0329,236263.0
2016-05-25 10:00:00,21.8,21.9,21.79,21.89,366673.0,13.0329,13.0927,13.0269,13.0867,366673.0
2016-05-25 10:05:00,21.88,22.0,21.82,21.86,409143.0,13.0807,13.1525,13.0449,13.0688,409143.0
2016-05-25 10:10:00,21.86,21.96,21.85,21.93,335794.0,13.0688,13.1286,13.0628,13.1106,335794.0
2016-05-25 10:15:00,21.94,21.94,21.85,21.92,149639.0,13.1166,13.1166,13.0628,13.1047,149639.0
2016-05-25 10:20:00,21.92,21.92,21.75,21.83,162221.0,13.1047,13.1047,13.003,13.0508,162221.0
2016-05-25 10:25:00,21.83,21.96,21.81,21.88,128316.0,13.0508,13.1286,13.0389,13.0807,128316.0
2016-05-25 10:30:00,21.88,21.98,21.82,21.89,128689.0,13.0807,13.1405,13.0449,13.0867,128689.0
2016-05-25 10:35:00,21.89,21.92,21.85,21.85,149090.0,13.0867,13.1047,13.0628,13.0628,149090.0
2016-05-25 10:40:00,21.86,21.92,21.79,21.89,142997.0,13.0688,13.1047,13.0269,13.0867,142997.0
2016-05-25 10:45:00,21.89,21.9,21.69,21.7,286265.0,13.0867,13.0927,12.9672,12.9731,286265.0
2016-05-25 10:50:00,21.7,21.71,21.64,21.66,149161.0,12.9731,12.9791,12.9373,12.9492,149161.0
2016-05-25 10:55:00,21.65,21.74,21.64,21.71,173308.0,12.9432,12.997,12.9373,12.9791,173308.0
2016-05-25 11:00:00,21.72,21.89,21.69,21.87,278653.0,12.9851,13.0867,12.9672,13.0748,278653.0
2016-05-25 11:05:00,21.87,21.87,21.8,21.82,224803.0,13.0748,13.0748,13.0329,13.0449,224803.0
2016-05-25 11:10:00,21.83,21.84,21.7,21.71,214356.0,13.0508,13.0568,12.9731,12.9791,214356.0
2016-05-25 11:15:00,21.7,21.72,21.61,21.66,216630.0,12.9731,12.9851,12.9193,12.9492,216630.0
2016-05-25 11:20:00,21.66,21.66,21.52,21.53,175491.0,12.9492,12.9492,12.8655,12.8715,175491.0
2016-05-25 11:25:00,21.54,21.68,21.52,21.65,213494.0,12.8775,12.9612,12.8655,12.9432,213494.0
2016-05-25 11:30:00,21.66,21.68,21.6,21.68,242096.0,12.9492,12.9612,12.9133,12.9612,242096.0
2016-05-25 11:35:00,21.68,21.79,21.67,21.68,246431.0,12.9612,13.0269,12.9552,12.9612,246431.0
2016-05-25 11:40:00,21.69,21.7,21.64,21.67,110658.0,12.9672,12.9731,12.9373,12.9552,110658.0
2016-05-25 11:45:00,21.68,21.75,21.66,21.73,194818.0,12.9612,13.003,12.9492,12.9911,194818.0
2016-05-25 11:50:00,21.73,21.77,21.69,21.69,134115.0,12.9911,13.015,12.9672,12.9672,134115.0
2016-05-25 11:55:00,21.69,21.69,21.65,21.67,90718.0,12.9672,12.9672,12.9432,12.9552,90718.0
2016-05-25 12:00:00,21.67,21.67,21.61,21.63,222860.0,12.9552,12.9552,12.9193,12.9313,222860.0
2016-05-25 12:05:00,21.63,21.68,21.61,21.62,116166.0,12.9313,12.9612,12.9193,12.9253,116166.0
2016-05-25 12:10:00,21.63,21.63,21.51,21.55,139194.0,12.9313,12.9313,12.8595,12.8835,139194.0
2016-05-25 12:15:00,21.55,21.62,21.52,21.55,117524.0,12.8835,12.9253,12.8655,12.8835,117524.0
2016-05-25 12:20:00,21.55,21.57,21.47,21.52,190573.0,12.8835,12.8954,12.8356,12.8655,190573.0
2016-05-25 12:25:00,21.51,21.54,21.5,21.52,81457.0,12.8595,12.8775,12.8536,12.8655,81457.0
2016-05-25 12:30:00,21.51,21.59,21.4,21.41,281890.0,12.8595,12.9074,12.7938,12.7998,281890.0
2016-05-25 12:35:00,21.42,21.57,21.4,21.55,119303.0,12.8057,12.8954,12.7938,12.8835,119303.0
2016-05-25 12:40:00,21.56,21.57,21.39,21.39,158532.0,12.8894,12.8954,12.7878,12.7878,158532.0
2016-05-25 12:45:00,21.39,21.44,21.23,21.3,283634.0,12.7878,12.8177,12.6921,12.734,283634.0
2016-05-25 12:50:00,21.3,21.32,21.26,21.32,175921.0,12.734,12.746,12.7101,12.746,175921.0
2016-05-25 12:55:00,21.31,21.38,21.31,21.35,161518.0,12.74,12.7818,12.74,12.7639,161518.0
2016-05-25 13:00:00,21.35,21.45,21.32,21.4,158799.0,12.7639,12.8237,12.746,12.7938,158799.0
2016-05-25 13:05:00,21.41,21.41,21.31,21.31,135443.0,12.7998,12.7998,12.74,12.74,135443.0
2016-05-25 13:10:00,21.31,21.35,21.3,21.3,62139.0,12.74,12.7639,12.734,12.734,62139.0
2016-05-25 13:15:00,21.3,21.31,21.18,21.25,159900.0,12.734,12.74,12.6623,12.7041,159900.0
2016-05-25 13:20:00,21.25,21.27,21.19,21.27,167600.0,12.7041,12.7161,12.6682,12.7161,167600.0
2016-05-25 13:25:00,21.26,21.27,21.09,21.1,254726.0,12.7101,12.7161,12.6084,12.6144,254726.0
2016-05-25 13:30:00,21.11,21.21,21.1,21.17,97227.0,12.6204,12.6802,12.6144,12.6563,97227.0
2016-05-25 13:35:00,21.17,21.27,21.16,21.25,238878.0,12.6563,12.7161,12.6503,12.7041,238878.0
2016-05-25 13:40:00,21.25,21.27,21.24,21.27,106703.0,12.7041,12.7161,12.6981,12.7161,106703.0
2016-05-25 13:45:00,21.27,21.28,21.25,21.26,51503.0,12.7161,12.722,12.7041,12.7101,51503.0
2016-05-25 13:50:00,21.26,21.36,21.26,21.35,122504.0,12.7101,12.7699,12.7101,12.7639,122504.0
2016-05-25 13:55:00,21.36,21.39,21.26,21.3,118658.0,12.7699,12.7878,12.7101,12.734,118658.0
2016-05-25 14:00:00,21.3,21.34,21.25,21.26,128231.0,12.734,12.7579,12.7041,12.7101,128231.0
2016-05-25 14:05:00,21.27,21.3,21.25,21.26,131735.0,12.7161,12.734,12.7041,12.7101,131735.0
2016-05-25 14:10:00,21.27,21.29,21.25,21.26,98024.0,12.7161,12.728,12.7041,12.7101,98024.0
2016-05-25 14:15:00,21.26,21.29,21.25,21.26,99400.0,12.7101,12.728,12.7041,12.7101,99400.0
2016-05-25 14:20:00,21.26,21.27,21.2,21.21,111548.0,12.7101,12.7161,12.6742,12.6802,111548.0
2016-05-25 14:25:00,21.21,21.21,21.11,21.14,96781.0,12.6802,12.6802,12.6204,12.6383,96781.0
2016-05-25 14:30:00,21.14,21.14,20.98,21.05,208471.0,12.6383,12.6383,12.5427,12.5845,208471.0
2016-05-25 14:35:00,21.04,21.06,21.01,21.01,105089.0,12.5786,12.5905,12.5606,12.5606,105089.0
2016-05-25 14:40:00,21.02,21.08,21.01,21.03,145966.0,12.5666,12.6025,12.5606,12.5726,145966.0
2016-05-25 14:45:00,21.03,21.03,20.95,20.95,69318.0,12.5726,12.5726,12.5247,12.5247,69318.0
2016-05-25 14:50:00,20.96,21.0,20.94,20.98,72093.0,12.5307,12.5546,12.5188,12.5427,72093.0
2016-05-25 14:55:00,20.98,21.01,20.97,20.98,70540.0,12.5427,12.5606,12.5367,12.5427,70540.0
2016-05-25 15:00:00,20.99,21.03,20.97,21.0,111402.0,12.5487,12.5726,12.5367,12.5546,111402.0
2016-05-25 15:05:00,21.0,21.01,20.98,20.99,57937.0,12.5546,12.5606,12.5427,12.5487,57937.0
2016-05-25 15:10:00,21.0,21.0,20.97,20.99,131785.0,12.5546,12.5546,12.5367,12.5487,131785.0
2016-05-25 15:15:00,20.99,21.07,20.98,21.01,111419.0,12.5487,12.5965,12.5427,12.5606,111419.0
2016-05-25 15:20:00,21.02,21.05,20.99,21.05,90012.0,12.5666,12.5845,12.5487,12.5845,90012.0
2016-05-25 15:25:00,21.05,21.12,21.01,21.1,123724.0,12.5845,12.6264,12.5606,12.6144,123724.0
2016-05-25 15:30:00,21.1,21.1,21.0,21.04,213959.0,12.6144,12.6144,12.5546,12.5786,213959.0
2016-05-25 15:35:00,21.03,21.07,21.0,21.06,118878.0,12.5726,12.5965,12.5546,12.5905,118878.0
2016-05-25 15:40:00,21.06,21.13,21.03,21.11,114344.0,12.5905,12.6324,12.5726,12.6204,114344.0
2016-05-25 15:45:00,21.11,21.2,21.1,21.2,261844.0,12.6204,12.6742,12.6144,12.6742,261844.0
2016-05-25 15:50:00,21.2,21.26,21.16,21.26,306608.0,12.6742,12.7101,12.6503,12.7101,306608.0
2016-05-25 15:55:00,21.26,21.27,21.15,21.25,805592.0,12.7101,12.7161,12.6443,12.7041,805592.0
2016-05-26 09:30:00,21.43,21.51,21.26,21.46,271990.0,12.8117,12.8595,12.7101,12.8296,271990.0
2016-05-26 09:35:00,21.47,21.5,21.24,21.4,303031.0,12.8356,12.8536,12.6981,12.7938,303031.0
2016-05-26 09:40:00,21.42,21.42,21.25,21.33,195484.0,12.8057,12.8057,12.7041,12.7519,195484.0
2016-05-26 09:45:00,21.33,21.34,21.1,21.14,145306.0,12.7519,12.7579,12.6144,12.6383,145306.0
2016-05-26 09:50:00,21.15,21.16,20.96,21.0,267123.0,12.6443,12.6503,12.5307,12.5546,267123.0
2016-05-26 09:55:00,20.99,21.02,20.83,20.84,189395.0,12.5487,12.5666,12.453,12.459,189395.0
2016-05-26 10:00:00,20.83,20.92,20.82,20.91,153793.0,12.453,12.5068,12.447,12.5008,153793.0
2016-05-26 10:05:00,20.9,20.92,20.84,20.88,152997.0,12.4949,12.5068,12.459,12.4829,152997.0
2016-05-26 10:10:00,20.88,20.9,20.8,20.84,161665.0,12.4829,12.4949,12.4351,12.459,161665.0
2016-05-26 10:15:00,20.84,20.84,20.67,20.82,186643.0,12.459,12.459,12.3574,12.447,186643.0
2016-05-26 10:20:00,20.82,21.01,20.79,20.98,158067.0,12.447,12.5606,12.4291,12.5427,158067.0
2016-05-26 10:25:00,20.98,21.12,20.96,21.09,174496.0,12.5427,12.6264,12.5307,12.6084,174496.0
2016-05-26 10:30:00,21.1,21.17,20.99,21.02,178820.0,12.6144,12.6563,12.5487,12.5666,178820.0
2016-05-26 10:35:00,21.02,21.06,20.96,21.05,130658.0,12.5666,12.5905,12.5307,12.5845,130658.0
2016-05-26 10:40:00,21.04,21.07,20.96,20.99,133601.0,12.5786,12.5965,12.5307,12.5487,133601.0
2016-05-26 10:45:00,20.98,21.0,20.89,20.92,50328.0,12.5427,12.5546,12.4889,12.5068,50328.0
2016-05-26 10:50:00,20.92,21.04,20.91,20.94,91940.0,12.5068,12.5786,12.5008,12.5188,91940.0
2016-05-26 10:55:00,20.95,21.02,20.86,20.86,75579.0,12.5247,12.5666,12.4709,12.4709,75579.0
2016-05-26 11:00:00,20.86,20.96,20.85,20.95,73657.0,12.4709,12.5307,12.465,12.5247,73657.0
2016-05-26 11:05:00,20.95,20.96,20.89,20.9,59940.0,12.5247,12.5307,12.4889,12.4949,59940.0
2016-05-26 11:10:00,20.91,21.01,20.87,21.0,61783.0,12.5008,12.5606,12.4769,12.5546,61783.0
2016-05-26 11:15:00,21.01,21.05,20.99,21.05,76447.0,12.5606,12.5845,12.5487,12.5845,76447.0
2016-05-26 11:20:00,21.04,21.08,21.02,21.08,121898.0,12.5786,12.6025,12.5666,12.6025,121898.0
2016-05-26 11:25:00,21.08,21.1,21.01,21.05,100317.0,12.6025,12.6144,12.5606,12.5845,100317.0
2016-05-26 11:30:00,21.06,21.07,21.01,21.03,67127.0,12.5905,12.5965,12.5606,12.5726,67127.0
2016-05-26 11:35:00,21.04,21.06,21.02,21.05,68286.0,12.5786,12.5905,12.5666,12.5845,68286.0
2016-05-26 11:40:00,21.04,21.18,21.04,21.17,76337.0,12.5786,12.6623,12.5786,12.6563,76337.0
2016-05-26 11:45:00,21.17,21.19,21.08,21.08,69052.0,12.6563,12.6682,12.6025,12.6025,69052.0
2016-05-26 11:50:00,21.07,21.1,21.04,21.06,37762.0,12.5965,12.6144,12.5786,12.5905,37762.0
2016-05-26 11:55:00,21.06,21.1,21.05,21.08,54890.0,12.5905,12.6144,12.5845,12.6025,54890.0
2016-05-26 12:00:00,21.07,21.09,21.06,21.07,65818.0,12.5965,12.6084,12.5905,12.5965,65818.0
2016-05-26 12:05:00,21.08,21.09,21.07,21.09,69874.0,12.6025,12.6084,12.5965,12.6084,69874.0
2016-05-26 12:10:00,21.09,21.11,21.05,21.05,87458.0,12.6084,12.6204,12.5845,12.5845,87458.0
2016-05-26 12:15:00,21.05,21.06,20.95,20.97,53745.0,12.5845,12.5905,12.5247,12.5367,53745.0
2016-05-26 12:20:00,20.96,20.99,20.86,20.88,92730.0,12.5307,12.5487,12.4709,12.4829,92730.0
2016-05-26 12:25:00,20.88,20.92,20.81,20.82,108673.0,12.4829,12.5068,12.4411,12.447,108673.0
2016-05-26 12:30:00,20.82,20.98,20.82,20.98,69835.0,12.447,12.5427,12.447,12.5427,69835.0
2016-05-26 12:35:00,20.98,21.04,20.97,20.99,65946.0,12.5427,12.5786,12.5367,12.5487,65946.0
2016-05-26 12:40:00,21.0,21.02,20.89,20.89,79625.0,12.5546,12.5666,12.4889,12.4889,79625.0
2016-05-26 12:45:00,20.89,20.97,20.88,20.95,74990.0,12.4889,12.5367,12.4829,12.5247,74990.0
2016-05-26 12:50:00,20.95,21.04,20.94,21.01,56057.0,12.5247,12.5786,12.5188,12.5606,56057.0
2016-05-26 12:55:00,21.0,21.03,20.87,20.89,91725.0,12.5546,12.5726,12.4769,12.4889,91725.0
2016-05-26 13:00:00,20.9,20.91,20.83,20.85,66812.0,12.4949,12.5008,12.453,12.465,66812.0
2016-05-26 13:05:00,20.86,20.87,20.83,20.85,60228.0,12.4709,12.4769,12.453,12.465,60228.0
2016-05-26 13:10:00,20.85,20.9,20.85,20.88,94294.0,12.465,12.4949,12.465,12.4829,94294.0
2016-05-26 13:15:00,20.89,20.91,20.81,20.82,51505.0,12.4889,12.5008,12.4411,12.447,51505.0
2016-05-26 13:20:00,20.81,20.83,20.78,20.82,100733.0,12.4411,12.453,12.4231,12.447,100733.0
2016-05-26 13:25:00,20.82,20.82,20.8,20.8,60682.0,12.447,12.447,12.4351,12.4351,60682.0
2016-05-26 13:30:00,20.8,20.81,20.76,20.78,70661.0,12.4351,12.4411,12.4112,12.4231,70661.0
2016-05-26 13:35:00,20.78,20.79,20.73,20.78,88744.0,12.4231,12.4291,12.3932,12.4231,88744.0
2016-05-26 13:40:00,20.79,20.79,20.74,20.77,40969.0,12.4291,12.4291,12.3992,12.4171,40969.0
2016-05-26 13:45:00,20.77,20.78,20.7,20.73,41466.0,12.4171,12.4231,12.3753,12.3932,41466.0
2016-05-26 13:50:00,20.73,20.86,20.72,20.86,95566.0,12.3932,12.4709,12.3872,12.4709,95566.0
2016-05-26 13:55:00,20.86,20.91,20.84,20.91,80907.0,12.4709,12.5008,12.459,12.5008,80907.0
2016-05-26 14:00:00,20.9,20.91,20.8,20.8,85415.0,12.4949,12.5008,12.4351,12.4351,85415.0
2016-05-26 14:05:00,20.81,20.82,20.77,20.8,87830.0,12.4411,12.447,12.4171,12.4351,87830.0
2016-05-26 14:10:00,20.8,20.83,20.77,20.83,63629.0,12.4351,12.453,12.4171,12.453,63629.0
2016-05-26 14:15:00,20.83,20.91,20.82,20.91,57612.0,12.453,12.5008,12.447,12.5008,57612.0
2016-05-26 14:20:00,20.91,20.94,20.9,20.94,45079.0,12.5008,12.5188,12.4949,12.5188,45079.0
2016-05-26 14:25:00,20.94,20.94,20.85,20.87,108977.0,12.5188,12.5188,12.465,12.4769,108977.0
2016-05-26 14:30:00,20.87,20.93,20.87,20.92,32977.0,12.4769,12.5128,12.4769,12.5068,32977.0
2016-05-26 14:35:00,20.93,20.98,20.91,20.93,110782.0,12.5128,12.5427,12.5008,12.5128,110782.0
2016-05-26 14:40:00,20.93,20.94,20.86,20.88,80603.0,12.5128,12.5188,12.4709,12.4829,80603.0
2016-05-26 14:45:00,20.89,20.92,20.85,20.88,88882.0,12.4889,12.5068,12.465,12.4829,88882.0
2016-05-26 14:50:00,20.87,20.89,20.86,20.89,75976.0,12.4769,12.4889,12.4709,12.4889,75976.0
2016-05-26 14:55:00,20.89,20.89,20.76,20.77,68237.0,12.4889,12.4889,12.4112,12.4171,68237.0
2016-05-26 15:00:00,20.76,20.85,20.76,20.85,77630.0,12.4112,12.465,12.4112,12.465,77630.0
2016-05-26 15:05:00,20.84,20.86,20.77,20.78,67334.0,12.459,12.4709,12.4171,12.4231,67334.0
2016-05-26 15:10:00,20.79,20.8,20.75,20.79,86968.0,12.4291,12.4351,12.4052,12.4291,86968.0
2016-05-26 15:15:00,20.79,20.79,20.76,20.76,80333.0,12.4291,12.4291,12.4112,12.4112,80333.0
2016-05-26 15:20:00,20.76,20.79,20.76,20.77,70125.0,12.4112,12.4291,12.4112,12.4171,70125.0
2016-05-26 15:25:00,20.76,20.82,20.76,20.8,81751.0,12.4112,12.447,12.4112,12.4351,81751.0
2016-05-26 15:30:00,20.79,20.82,20.78,20.8,88729.0,12.4291,12.447,12.4231,12.4351,88729.0
2016-05-26 15:35:00,20.8,20.81,20.78,20.79,92683.0,12.4351,12.4411,12.4231,12.4291,92683.0
2016-05-26 15:40:00,20.79,20.8,20.76,20.8,157239.0,12.4291,12.4351,12.4112,12.4351,157239.0
2016-05-26 15:45:00,20.8,20.81,20.77,20.79,221730.0,12.4351,12.4411,12.4171,12.4291,221730.0
2016-05-26 15:50:00,20.8,20.8,20.75,20.79,230341.0,12.4351,12.4351,12.4052,12.4291,230341.0
2016-05-26 15:55:00,20.79,20.81,20.76,20.81,522035.0,12.4291,12.4411,12.4112,12.4411,522035.0
2016-05-27 09:30:00,20.69,20.76,20.52,20.63,80798.0,12.3693,12.4112,12.2677,12.3334,80798.0
2016-05-27 09:35:00,20.64,20.74,20.54,20.73,36831.0,12.3394,12.3992,12.2796,12.3932,36831.0
2016-05-27 09:40:00,20.72,20.73,20.55,20.67,39433.0,12.3872,12.3932,12.2856,12.3574,39433.0
2016-05-27 09:45:00,20.68,20.96,20.67,20.89,115719.0,12.3633,12.5307,12.3574,12.4889,115719.0
2016-05-27 09:50:00,20.88,20.9,20.78,20.89,178868.0,12.4829,12.4949,12.4231,12.4889,178868.0
2016-05-27 09:55:00,20.89,21.11,20.8,21.08,129950.0,12.4889,12.6204,12.4351,12.6025,129950.0
2016-05-27 10:00:00,21.08,21.15,21.05,21.11,261393.0,12.6025,12.6443,12.5845,12.6204,261393.0
2016-05-27 10:05:00,21.1,21.2,21.07,21.16,75515.0,12.6144,12.6742,12.5965,12.6503,75515.0
2016-05-27 10:10:00,21.16,21.38,21.16,21.37,180704.0,12.6503,12.7818,12.6503,12.7758,180704.0
2016-05-27 10:15:00,21.36,21.39,21.23,21.31,152985.0,12.7699,12.7878,12.6921,12.74,152985.0
2016-05-27 10:20:00,21.29,21.35,21.27,21.33,67384.0,12.728,12.7639,12.7161,12.7519,67384.0
2016-05-27 10:25:00,21.33,21.34,21.28,21.31,80964.0,12.7519,12.7579,12.722,12.74,80964.0
2016-05-27 10:30:00,21.32,21.47,21.31,21.38,122096.0,12.746,12.8356,12.74,12.7818,122096.0
2016-05-27 10:35:00,21.39,21.4,21.34,21.35,97502.0,12.7878,12.7938,12.7579,12.7639,97502.0
2016-05-27 10:40:00,21.35,21.35,21.28,21.31,88402.0,12.7639,12.7639,12.722,12.74,88402.0
2016-05-27 10:45:00,21.31,21.43,21.31,21.38,150775.0,12.74,12.8117,12.74,12.7818,150775.0
2016-05-27 10:50:00,21.38,21.38,21.27,21.3,70369.0,12.7818,12.7818,12.7161,12.734,70369.0
2016-05-27 10:55:00,21.3,21.34,21.28,21.3,44505.0,12.734,12.7579,12.722,12.734,44505.0
2016-05-27 11:00:00,21.3,21.31,21.25,21.27,60951.0,12.734,12.74,12.7041,12.7161,60951.0
2016-05-27 11:05:00,21.27,21.27,21.19,21.2,85409.0,12.7161,12.7161,12.6682,12.6742,85409.0
2016-05-27 11:10:00,21.19,21.2,21.1,21.16,50724.0,12.6682,12.6742,12.6144,12.6503,50724.0
2016-05-27 11:15:00,21.17,21.28,21.16,21.26,86120.0,12.6563,12.722,12.6503,12.7101,86120.0
2016-05-27 11:20:00,21.26,21.35,21.25,21.35,40412.0,12.7101,12.7639,12.7041,12.7639,40412.0
2016-05-27 11:25:00,21.35,21.4,21.32,21.39,50244.0,12.7639,12.7938,12.746,12.7878,50244.0
2016-05-27 11:30:00,21.39,21.4,21.38,21.38,58207.0,12.7878,12.7938,12.7818,12.7818,58207.0
2016-05-27 11:35:00,21.38,21.38,21.29,21.37,60792.0,12.7818,12.7818,12.728,12.7758,60792.0
2016-05-27 11:40:00,21.38,21.38,21.3,21.33,41987.0,12.7818,12.7818,12.734,12.7519,41987.0
2016-05-27 11:45:00,21.33,21.33,21.3,21.33,38349.0,12.7519,12.7519,12.734,12.7519,38349.0
2016-05-27 11:50:00,21.34,21.34,21.25,21.31,62376.0,12.7579,12.7579,12.7041,12.74,62376.0
2016-05-27 11:55:00,21.32,21.36,21.31,21.35,97554.0,12.746,12.7699,12.74,12.7639,97554.0
2016-05-27 12:00:00,21.36,21.39,21.33,21.35,111345.0,12.7699,12.7878,12.7519,12.7639,111345.0
2016-05-27 12:05:00,21.34,21.38,21.33,21.36,102463.0,12.7579,12.7818,12.7519,12.7699,102463.0
2016-05-27 12:10:00,21.36,21.37,21.34,21.34,93324.0,12.7699,12.7758,12.7579,12.7579,93324.0
2016-05-27 12:15:00,21.33,21.4,21.33,21.39,129403.0,12.7519,12.7938,12.7519,12.7878,129403.0
2016-05-27 12:20:00,21.4,21.43,21.38,21.41,102659.0,12.7938,12.8117,12.7818,12.7998,102659.0
2016-05-27 12:25:00,21.42,21.42,21.35,21.36,28648.0,12.8057,12.8057,12.7639,12.7699,28648.0
2016-05-27 12:30:00,21.36,21.39,21.33,21.37,45374.0,12.7699,12.7878,12.7519,12.7758,45374.0
2016-05-27 12:35:00,21.38,21.4,21.36,21.38,46785.0,12.7818,12.7938,12.7699,12.7818,46785.0
2016-05-27 12:40:00,21.38,21.41,21.37,21.38,20061.0,12.7818,12.7998,12.7758,12.7818,20061.0
2016-05-27 12:45:00,21.37,21.4,21.33,21.33,31753.0,12.7758,12.7938,12.7519,12.7519,31753.0
2016-05-27 12:50:00,21.33,21.37,21.32,21.35,95139.0,12.7519,12.7758,12.746,12.7639,95139.0
2016-05-27 12:55:00,21.35,21.39,21.34,21.39,102210.0,12.7639,12.7878,12.7579,12.7878,102210.0
2016-05-27 13:00:00,21.39,21.4,21.36,21.37,39908.0,12.7878,12.7938,12.7699,12.7758,39908.0
2016-05-27 13:05:00,21.37,21.41,21.35,21.41,127230.0,12.7758,12.7998,12.7639,12.7998,127230.0
2016-05-27 13:10:00,21.4,21.46,21.4,21.46,146853.0,12.7938,12.8296,12.7938,12.8296,146853.0
2016-05-27 13:15:00,21.46,21.56,21.45,21.5,105403.0,12.8296,12.8894,12.8237,12.8536,105403.0
2016-05-27 13:20:00,21.49,21.55,21.48,21.54,53306.0,12.8476,12.8835,12.8416,12.8775,53306.0
2016-05-27 13:25:00,21.54,21.54,21.49,21.5,34670.0,12.8775,12.8775,12.8476,12.8536,34670.0
2016-05-27 13:30:00,21.49,21.51,21.44,21.45,42052.0,12.8476,12.8595,12.8177,12.8237,42052.0
2016-05-27 13:35:00,21.46,21.47,21.41,21.42,21857.0,12.8296,12.8356,12.7998,12.8057,21857.0
2016-05-27 13:40:00,21.42,21.44,21.4,21.43,22865.0,12.8057,12.8177,12.7938,12.8117,22865.0
2016-05-27 13:45:00,21.42,21.47,21.42,21.44,69288.0,12.8057,12.8356,12.8057,12.8177,69288.0
2016-05-27 13:50:00,21.43,21.46,21.34,21.37,59363.0,12.8117,12.8296,12.7579,12.7758,59363.0
2016-05-27 13:55:00,21.38,21.38,21.3,21.31,86261.0,12.7818,12.7818,12.734,12.74,86261.0
2016-05-27 14:00:00,21.31,21.31,21.26,21.3,48330.0,12.74,12.74,12.7101,12.734,48330.0
2016-05-27 14:05:00,21.31,21.36,21.31,21.33,146148.0,12.74,12.7699,12.74,12.7519,146148.0
2016-05-27 14:10:00,21.34,21.36,21.33,21.35,24319.0,12.7579,12.7699,12.7519,12.7639,24319.0
2016-05-27 14:15:00,21.35,21.36,21.31,21.33,34244.0,12.7639,12.7699,12.74,12.7519,34244.0
2016-05-27 14:20:00,21.33,21.36,21.33,21.36,30085.0,12.7519,12.7699,12.7519,12.7699,30085.0
2016-05-27 14:25:00,21.36,21.44,21.35,21.38,41457.0,12.7699,12.8177,12.7639,12.7818,41457.0
2016-05-27 14:30:00,21.39,21.4,21.37,21.37,18733.0,12.7878,12.7938,12.7758,12.7758,18733.0
2016-05-27 14:35:00,21.37,21.39,21.33,21.35,24819.0,12.7758,12.7878,12.7519,12.7639,24819.0
2016-05-27 14:40:00,21.34,21.38,21.33,21.37,50955.0,12.7579,12.7818,12.7519,12.7758,50955.0
2016-05-27 14:45:00,21.37,21.39,21.35,21.39,99824.0,12.7758,12.7878,12.7639,12.7878,99824.0
2016-05-27 14:50:00,21.39,21.4,21.35,21.38,312416.0,12.7878,12.7938,12.7639,12.7818,312416.0
2016-05-27 14:55:00,21.38,21.43,21.37,21.43,91278.0,12.7818,12.8117,12.7758,12.8117,91278.0
2016-05-27 15:00:00,21.43,21.44,21.41,21.42,42594.0,12.8117,12.8177,12.7998,12.8057,42594.0
2016-05-27 15:05:00,21.42,21.43,21.39,21.39,37264.0,12.8057,12.8117,12.7878,12.7878,37264.0
2016-05-27 15:10:00,21.4,21.4,21.35,21.4,102359.0,12.7938,12.7938,12.7639,12.7938,102359.0
2016-05-27 15:15:00,21.4,21.41,21.37,21.39,74324.0,12.7938,12.7998,12.7758,12.7878,74324.0
2016-05-27 15:20:00,21.39,21.39,21.35,21.36,464734.0,12.7878,12.7878,12.7639,12.7699,464734.0
2016-05-27 15:25:00,21.36,21.38,21.35,21.37,27346.0,12.7699,12.7818,12.7639,12.7758,27346.0
2016-05-27 15:30:00,21.37,21.39,21.34,21.37,71282.0,12.7758,12.7878,12.7579,12.7758,71282.0
2016-05-27 15:35:00,21.37,21.43,21.36,21.4,32819.0,12.7758,12.8117,12.7699,12.7938,32819.0
2016-05-27 15:40:00,21.4,21.45,21.4,21.45,65847.0,12.7938,12.8237,12.7938,12.8237,65847.0
2016-05-27 15:45:00,21.44,21.49,21.44,21.49,81132.0,12.8177,12.8476,12.8177,12.8476,81132.0
2016-05-27 15:50:00,21.49,21.5,21.42,21.43,123476.0,12.8476,12.8536,12.8057,12.8117,123476.0
2016-05-27 15:55:00,21.42,21.5,21.42,21.47,219095.0,12.8057,12.8536,12.8057,12.8356,219095.0
2016-05-31 09:30:00,21.66,22.25,21.66,22.14,362782.0,12.9492,13.3019,12.9492,13.2362,362782.0
2016-05-31 09:35:00,22.1,22.38,22.06,22.22,182245.0,13.2123,13.3797,13.1884,13.284,182245.0
2016-05-31 09:40:00,22.21,22.53,22.21,22.5,230349.0,13.278,13.4693,13.278,13.4514,230349.0
2016-05-31 09:45:00,22.52,22.63,22.44,22.63,191578.0,13.4634,13.5291,13.4155,13.5291,191578.0
2016-05-31 09:50:00,22.63,22.67,22.47,22.49,157458.0,13.5291,13.553,13.4335,13.4454,157458.0
2016-05-31 09:55:00,22.5,22.5,22.14,22.23,164731.0,13.4514,13.4514,13.2362,13.29,164731.0
2016-05-31 10:00:00,22.21,22.32,22.13,22.28,206206.0,13.278,13.3438,13.2302,13.3199,206206.0
2016-05-31 10:05:00,22.27,22.53,22.27,22.53,206661.0,13.3139,13.4693,13.3139,13.4693,206661.0
2016-05-31 10:10:00,22.53,22.6,22.47,22.49,176458.0,13.4693,13.5112,13.4335,13.4454,176458.0
2016-05-31 10:15:00,22.49,22.65,22.49,22.57,69344.0,13.4454,13.5411,13.4454,13.4933,69344.0
2016-05-31 10:20:00,22.57,22.71,22.52,22.57,268161.0,13.4933,13.5769,13.4634,13.4933,268161.0
2016-05-31 10:25:00,22.57,22.58,22.41,22.47,103236.0,13.4933,13.4992,13.3976,13.4335,103236.0
2016-05-31 10:30:00,22.47,22.57,22.46,22.48,142022.0,13.4335,13.4933,13.4275,13.4394,142022.0
2016-05-31 10:35:00,22.5,22.54,22.43,22.46,118910.0,13.4514,13.4753,13.4096,13.4275,118910.0
2016-05-31 10:40:00,22.46,22.64,22.4,22.63,244757.0,13.4275,13.5351,13.3916,13.5291,244757.0
2016-05-31 10:45:00,22.64,22.73,22.6,22.68,236088.0,13.5351,13.5889,13.5112,13.559,236088.0
2016-05-31 10:50:00,22.69,22.74,22.66,22.68,78890.0,13.565,13.5949,13.5471,13.559,78890.0
2016-05-31 10:55:00,22.68,22.79,22.64,22.78,381003.0,13.559,13.6248,13.5351,13.6188,381003.0
2016-05-31 11:00:00,22.78,22.78,22.58,22.68,60352.0,13.6188,13.6188,13.4992,13.559,60352.0
2016-05-31 11:05:00,22.7,22.86,22.69,22.82,112715.0,13.571,13.6666,13.565,13.6427,112715.0
2016-05-31 11:10:00,22.82,22.82,22.66,22.68,138496.0,13.6427,13.6427,13.5471,13.559,138496.0
2016-05-31 11:15:00,22.68,22.83,22.68,22.8,72539.0,13.559,13.6487,13.559,13.6308,72539.0
2016-05-31 11:20:00,22.8,22.86,22.78,22.85,68459.0,13.6308,13.6666,13.6188,13.6606,68459.0
2016-05-31 11:25:00,22.85,22.91,22.8,22.89,124255.0,13.6606,13.6965,13.6308,13.6846,124255.0
2016-05-31 11:30:00,22.88,22.92,22.8,22.82,82263.0,13.6786,13.7025,13.6308,13.6427,82263.0
2016-05-31 11:35:00,22.82,22.95,22.82,22.92,135774.0,13.6427,13.7204,13.6427,13.7025,135774.0
2016-05-31 11:40:00,22.91,23.0,22.9,22.96,132517.0,13.6965,13.7503,13.6905,13.7264,132517.0
2016-05-31 11:45:00,22.95,22.95,22.84,22.88,105869.0,13.7204,13.7204,13.6547,13.6786,105869.0
2016-05-31 11:50:00,22.89,22.9,22.71,22.79,195922.0,13.6846,13.6905,13.5769,13.6248,195922.0
2016-05-31 11:55:00,22.8,22.81,22.66,22.76,107211.0,13.6308,13.6367,13.5471,13.6068,107211.0
2016-05-31 12:00:00,22.75,22.8,22.75,22.78,87467.0,13.6009,13.6308,13.6009,13.6188,87467.0
2016-05-31 12:05:00,22.77,22.78,22.62,22.69,73161.0,13.6128,13.6188,13.5231,13.565,73161.0
2016-05-31 12:10:00,22.7,22.71,22.65,22.68,47168.0,13.571,13.5769,13.5411,13.559,47168.0
2016-05-31 12:15:00,22.68,22.78,22.67,22.7,302665.0,13.559,13.6188,13.553,13.571,302665.0
2016-05-31 12:20:00,22.71,22.75,22.67,22.75,37487.0,13.5769,13.6009,13.553,13.6009,37487.0
2016-05-31 12:25:00,22.75,22.75,22.64,22.65,180471.0,13.6009,13.6009,13.5351,13.5411,180471.0
2016-05-31 12:30:00,22.64,22.69,22.62,22.63,47736.0,13.5351,13.565,13.5231,13.5291,47736.0
2016-05-31 12:35:00,22.63,22.65,22.62,22.64,50932.0,13.5291,13.5411,13.5231,13.5351,50932.0
2016-05-31 12:40:00,22.64,22.65,22.61,22.63,54754.0,13.5351,13.5411,13.5172,13.5291,54754.0
2016-05-31 12:45:00,22.64,22.64,22.53,22.53,72138.0,13.5351,13.5351,13.4693,13.4693,72138.0
2016-05-31 12:50:00,22.54,22.54,22.49,22.49,197477.0,13.4753,13.4753,13.4454,13.4454,197477.0
2016-05-31 12:55:00,22.48,22.5,22.46,22.49,43184.0,13.4394,13.4514,13.4275,13.4454,43184.0
2016-05-31 13:00:00,22.49,22.5,22.46,22.46,53984.0,13.4454,13.4514,13.4275,13.4275,53984.0
2016-05-31 13:05:00,22.46,22.49,22.41,22.45,52494.0,13.4275,13.4454,13.3976,13.4215,52494.0
2016-05-31 13:10:00,22.45,22.49,22.44,22.47,37387.0,13.4215,13.4454,13.4155,13.4335,37387.0
2016-05-31 13:15:00,22.47,22.5,22.43,22.44,51855.0,13.4335,13.4514,13.4096,13.4155,51855.0
2016-05-31 13:20:00,22.44,22.44,22.36,22.37,46670.0,13.4155,13.4155,13.3677,13.3737,46670.0
2016-05-31 13:25:00,22.37,22.47,22.35,22.46,76928.0,13.3737,13.4335,13.3617,13.4275,76928.0
2016-05-31 13:30:00,22.46,22.47,22.43,22.44,40816.0,13.4275,13.4335,13.4096,13.4155,40816.0
2016-05-31 13:35:00,22.43,22.44,22.39,22.41,82604.0,13.4096,13.4155,13.3856,13.3976,82604.0
2016-05-31 13:40:00,22.41,22.42,22.34,22.36,60843.0,13.3976,13.4036,13.3557,13.3677,60843.0
2016-05-31 13:45:00,22.36,22.37,22.27,22.29,71007.0,13.3677,13.3737,13.3139,13.3259,71007.0
2016-05-31 13:50:00,22.29,22.31,22.23,22.23,59443.0,13.3259,13.3378,13.29,13.29,59443.0
2016-05-31 13:55:00,22.23,22.24,22.12,22.12,92915.0,13.29,13.296,13.2242,13.2242,92915.0
2016-05-31 14:00:00,22.13,22.23,22.11,22.21,149134.0,13.2302,13.29,13.2182,13.278,149134.0
2016-05-31 14:05:00,22.21,22.21,22.09,22.11,154538.0,13.278,13.278,13.2063,13.2182,154538.0
2016-05-31 14:10:00,22.11,22.12,22.06,22.11,76218.0,13.2182,13.2242,13.1884,13.2182,76218.0
2016-05-31 14:15:00,22.1,22.13,22.08,22.08,63850.0,13.2123,13.2302,13.2003,13.2003,63850.0
2016-05-31 14:20:00,22.08,22.12,22.06,22.07,46041.0,13.2003,13.2242,13.1884,13.1943,46041.0
2016-05-31 14:25:00,22.07,22.09,22.03,22.07,67370.0,13.1943,13.2063,13.1704,13.1943,67370.0
2016-05-31 14:30:00,22.06,22.07,22.0,22.05,159615.0,13.1884,13.1943,13.1525,13.1824,159615.0
2016-05-31 14:35:00,22.05,22.09,22.0,22.09,92354.0,13.1824,13.2063,13.1525,13.2063,92354.0
2016-05-31 14:40:00,22.09,22.09,22.03,22.07,63201.0,13.2063,13.2063,13.1704,13.1943,63201.0
2016-05-31 14:45:00,22.07,22.07,22.0,22.01,67592.0,13.1943,13.1943,13.1525,13.1585,67592.0
2016-05-31 14:50:00,22.01,22.05,22.0,22.01,55060.0,13.1585,13.1824,13.1525,13.1585,55060.0
2016-05-31 14:55:00,22.01,22.02,21.94,21.94,75139.0,13.1585,13.1644,13.1166,13.1166,75139.0
2016-05-31 15:00:00,21.93,21.98,21.93,21.98,51538.0,13.1106,13.1405,13.1106,13.1405,51538.0
2016-05-31 15:05:00,21.96,22.01,21.93,21.98,53729.0,13.1286,13.1585,13.1106,13.1405,53729.0
2016-05-31 15:10:00,21.97,22.04,21.96,22.04,53724.0,13.1345,13.1764,13.1286,13.1764,53724.0
2016-05-31 15:15:00,22.04,22.13,22.01,22.13,70775.0,13.1764,13.2302,13.1585,13.2302,70775.0
2016-05-31 15:20:00,22.12,22.13,22.04,22.11,66972.0,13.2242,13.2302,13.1764,13.2182,66972.0
2016-05-31 15:25:00,22.11,22.13,22.08,22.08,95384.0,13.2182,13.2302,13.2003,13.2003,95384.0
2016-05-31 15:30:00,22.09,22.14,22.08,22.11,76915.0,13.2063,13.2362,13.2003,13.2182,76915.0
2016-05-31 15:35:00,22.11,22.14,22.1,22.1,123350.0,13.2182,13.2362,13.2123,13.2123,123350.0
2016-05-31 15:40:00,22.1,22.16,22.1,22.16,142503.0,13.2123,13.2481,13.2123,13.2481,142503.0
2016-05-31 15:45:00,22.15,22.2,22.12,22.19,188169.0,13.2422,13.272,13.2242,13.2661,188169.0
2016-05-31 15:50:00,22.19,22.2,22.16,22.19,171596.0,13.2661,13.272,13.2481,13.2661,171596.0
2016-05-31 15:55:00,22.19,22.2,22.15,22.15,347589.0,13.2661,13.272,13.2422,13.2422,347589.0
2016-06-01 09:30:00,21.84,21.93,21.66,21.92,119602.0,13.0568,13.1106,12.9492,13.1047,119602.0
2016-06-01 09:35:00,21.9,22.05,21.84,22.02,140948.0,13.0927,13.1824,13.0568,13.1644,140948.0
2016-06-01 09:40:00,22.0,22.02,21.7,21.82,298694.0,13.1525,13.1644,12.9731,13.0449,298694.0
2016-06-01 09:45:00,21.81,21.99,21.75,21.84,190173.0,13.0389,13.1465,13.003,13.0568,190173.0
2016-06-01 09:50:00,21.84,21.99,21.82,21.86,112483.0,13.0568,13.1465,13.0449,13.0688,112483.0
2016-06-01 09:55:00,21.85,21.89,21.77,21.85,65414.0,13.0628,13.0867,13.015,13.0628,65414.0
2016-06-01 10:00:00,21.86,21.94,21.77,21.92,69053.0,13.0688,13.1166,13.015,13.1047,69053.0
2016-06-01 10:05:00,21.91,21.96,21.89,21.92,45396.0,13.0987,13.1286,13.0867,13.1047,45396.0
2016-06-01 10:10:00,21.92,21.92,21.75,21.8,141123.0,13.1047,13.1047,13.003,13.0329,141123.0
2016-06-01 10:15:00,21.8,21.91,21.78,21.78,63459.0,13.0329,13.0987,13.021,13.021,63459.0
2016-06-01 10:20:00,21.78,21.97,21.78,21.93,99028.0,13.021,13.1345,13.021,13.1106,99028.0
2016-06-01 10:25:00,21.93,22.03,21.89,22.03,111205.0,13.1106,13.1704,13.0867,13.1704,111205.0
2016-06-01 10:30:00,22.03,22.24,22.03,22.24,99399.0,13.1704,13.296,13.1704,13.296,99399.0
2016-06-01 10:35:00,22.24,22.25,22.16,22.18,112451.0,13.296,13.3019,13.2481,13.2601,112451.0
2016-06-01 10:40:00,22.18,22.25,22.15,22.25,102588.0,13.2601,13.3019,13.2422,13.3019,102588.0
2016-06-01 10:45:00,22.24,22.3,22.16,22.17,39196.0,13.296,13.3318,13.2481,13.2541,39196.0
2016-06-01 10:50:00,22.16,22.29,22.16,22.24,71569.0,13.2481,13.3259,13.2481,13.296,71569.0
2016-06-01 10:55:00,22.24,22.24,22.09,22.11,43573.0,13.296,13.296,13.2063,13.2182,43573.0
2016-06-01 11:00:00,22.12,22.17,22.11,22.13,42906.0,13.2242,13.2541,13.2182,13.2302,42906.0
2016-06-01 11:05:00,22.14,22.21,22.12,22.2,64267.0,13.2362,13.278,13.2242,13.272,64267.0
2016-06-01 11:10:00,22.19,22.3,22.18,22.3,99350.0,13.2661,13.3318,13.2601,13.3318,99350.0
2016-06-01 11:15:00,22.3,22.41,22.26,22.29,226788.0,13.3318,13.3976,13.3079,13.3259,226788.0
2016-06-01 11:20:00,22.29,22.32,22.25,22.3,263202.0,13.3259,13.3438,13.3019,13.3318,263202.0
2016-06-01 11:25:00,22.31,22.34,22.3,22.34,83694.0,13.3378,13.3557,13.3318,13.3557,83694.0
2016-06-01 11:30:00,22.34,22.35,22.3,22.33,58255.0,13.3557,13.3617,13.3318,13.3498,58255.0
2016-06-01 11:35:00,22.34,22.37,22.24,22.24,81026.0,13.3557,13.3737,13.296,13.296,81026.0
2016-06-01 11:40:00,22.25,22.25,22.11,22.14,69556.0,13.3019,13.3019,13.2182,13.2362,69556.0
2016-06-01 11:45:00,22.15,22.17,22.05,22.1,55703.0,13.2422,13.2541,13.1824,13.2123,55703.0
2016-06-01 11:50:00,22.1,22.18,22.09,22.11,77240.0,13.2123,13.2601,13.2063,13.2182,77240.0
2016-06-01 11:55:00,22.11,22.11,22.06,22.07,41110.0,13.2182,13.2182,13.1884,13.1943,41110.0
2016-06-01 12:00:00,22.07,22.11,22.06,22.1,34251.0,13.1943,13.2182,13.1884,13.2123,34251.0
2016-06-01 12:05:00,22.09,22.17,22.08,22.12,39937.0,13.2063,13.2541,13.2003,13.2242,39937.0
2016-06-01 12:10:00,22.12,22.19,22.1,22.19,37892.0,13.2242,13.2661,13.2123,13.2661,37892.0
2016-06-01 12:15:00,22.19,22.19,22.12,22.15,21156.0,13.2661,13.2661,13.2242,13.2422,21156.0
2016-06-01 12:20:00,22.15,22.19,22.15,22.19,64823.0,13.2422,13.2661,13.2422,13.2661,64823.0
2016-06-01 12:25:00,22.19,22.32,22.19,22.31,249649.0,13.2661,13.3438,13.2661,13.3378,249649.0
2016-06-01 12:30:00,22.31,22.39,22.31,22.33,37605.0,13.3378,13.3856,13.3378,13.3498,37605.0
2016-06-01 12:35:00,22.33,22.37,22.31,22.33,51329.0,13.3498,13.3737,13.3378,13.3498,51329.0
2016-06-01 12:40:00,22.33,22.38,22.3,22.3,38643.0,13.3498,13.3797,13.3318,13.3318,38643.0
2016-06-01 12:45:00,22.3,22.36,22.29,22.34,65238.0,13.3318,13.3677,13.3259,13.3557,65238.0
2016-06-01 12:50:00,22.35,22.4,22.34,22.39,94188.0,13.3617,13.3916,13.3557,13.3856,94188.0
2016-06-01 12:55:00,22.39,22.41,22.37,22.38,94630.0,13.3856,13.3976,13.3737,13.3797,94630.0
2016-06-01 13:00:00,22.38,22.41,22.37,22.38,36801.0,13.3797,13.3976,13.3737,13.3797,36801.0
2016-06-01 13:05:00,22.38,22.39,22.37,22.38,23703.0,13.3797,13.3856,13.3737,13.3797,23703.0
2016-06-01 13:10:00,22.38,22.4,22.38,22.39,42263.0,13.3797,13.3916,13.3797,13.3856,42263.0
2016-06-01 13:15:00,22.39,22.44,22.39,22.39,70524.0,13.3856,13.4155,13.3856,13.3856,70524.0
2016-06-01 13:20:00,22.4,22.45,22.38,22.45,33686.0,13.3916,13.4215,13.3797,13.4215,33686.0
2016-06-01 13:25:00,22.44,22.47,22.4,22.42,129335.0,13.4155,13.4335,13.3916,13.4036,129335.0
2016-06-01 13:30:00,22.43,22.44,22.4,22.44,23022.0,13.4096,13.4155,13.3916,13.4155,23022.0
2016-06-01 13:35:00,22.45,22.47,22.41,22.47,38105.0,13.4215,13.4335,13.3976,13.4335,38105.0
2016-06-01 13:40:00,22.47,22.48,22.4,22.4,25568.0,13.4335,13.4394,13.3916,13.3916,25568.0
2016-06-01 13:45:00,22.4,22.43,22.4,22.42,23007.0,13.3916,13.4096,13.3916,13.4036,23007.0
2016-06-01 13:50:00,22.42,22.45,22.39,22.42,27096.0,13.4036,13.4215,13.3856,13.4036,27096.0
2016-06-01 13:55:00,22.41,22.45,22.41,22.41,44229.0,13.3976,13.4215,13.3976,13.3976,44229.0
2016-06-01 14:00:00,22.41,22.42,22.33,22.35,84368.0,13.3976,13.4036,13.3498,13.3617,84368.0
2016-06-01 14:05:00,22.36,22.38,22.32,22.32,79832.0,13.3677,13.3797,13.3438,13.3438,79832.0
2016-06-01 14:10:00,22.31,22.36,22.29,22.31,37552.0,13.3378,13.3677,13.3259,13.3378,37552.0
2016-06-01 14:15:00,22.31,22.4,22.3,22.4,48641.0,13.3378,13.3916,13.3318,13.3916,48641.0
2016-06-01 14:20:00,22.39,22.43,22.35,22.4,47450.0,13.3856,13.4096,13.3617,13.3916,47450.0
2016-06-01 14:25:00,22.4,22.48,22.38,22.47,60934.0,13.3916,13.4394,13.3797,13.4335,60934.0
2016-06-01 14:30:00,22.47,22.5,22.46,22.47,135722.0,13.4335,13.4514,13.4275,13.4335,135722.0
2016-06-01 14:35:00,22.47,22.47,22.4,22.44,47636.0,13.4335,13.4335,13.3916,13.4155,47636.0
2016-06-01 14:40:00,22.44,22.5,22.42,22.47,87310.0,13.4155,13.4514,13.4036,13.4335,87310.0
2016-06-01 14:45:00,22.47,22.5,22.46,22.48,85994.0,13.4335,13.4514,13.4275,13.4394,85994.0
2016-06-01 14:50:00,22.48,22.5,22.46,22.46,46386.0,13.4394,13.4514,13.4275,13.4275,46386.0
2016-06-01 14:55:00,22.46,22.51,22.45,22.5,126795.0,13.4275,13.4574,13.4215,13.4514,126795.0
2016-06-01 15:00:00,22.51,22.55,22.5,22.53,62608.0,13.4574,13.4813,13.4514,13.4693,62608.0
2016-06-01 15:05:00,22.53,22.53,22.49,22.5,92790.0,13.4693,13.4693,13.4454,13.4514,92790.0
2016-06-01 15:10:00,22.51,22.65,22.51,22.65,190937.0,13.4574,13.5411,13.4574,13.5411,190937.0
2016-06-01 15:15:00,22.64,22.7,22.64,22.65,151747.0,13.5351,13.571,13.5351,13.5411,151747.0
2016-06-01 15:20:00,22.65,22.67,22.59,22.59,76210.0,13.5411,13.553,13.5052,13.5052,76210.0
2016-06-01 15:25:00,22.59,22.64,22.58,22.63,57171.0,13.5052,13.5351,13.4992,13.5291,57171.0
2016-06-01 15:30:00,22.63,22.63,22.58,22.61,53725.0,13.5291,13.5291,13.4992,13.5172,53725.0
2016-06-01 15:35:00,22.6,22.63,22.57,22.59,79582.0,13.5112,13.5291,13.4933,13.5052,79582.0
2016-06-01 15:40:00,22.6,22.61,22.57,22.59,63336.0,13.5112,13.5172,13.4933,13.5052,63336.0
2016-06-01 15:45:00,22.59,22.6,22.54,22.54,73463.0,13.5052,13.5112,13.4753,13.4753,73463.0
2016-06-01 15:50:00,22.54,22.58,22.53,22.56,122788.0,13.4753,13.4992,13.4693,13.4873,122788.0
2016-06-01 15:55:00,22.56,22.64,22.54,22.6,297023.0,13.4873,13.5351,13.4753,13.5112,297023.0
2016-06-02 09:30:00,22.26,22.39,22.15,22.18,135369.0,13.3079,13.3856,13.2422,13.2601,135369.0
2016-06-02 09:35:00,22.18,22.46,22.16,22.35,165559.0,13.2601,13.4275,13.2481,13.3617,165559.0
2016-06-02 09:40:00,22.34,22.35,22.2,22.3,74546.0,13.3557,13.3617,13.272,13.3318,74546.0
2016-06-02 09:45:00,22.29,22.31,22.21,22.21,80217.0,13.3259,13.3378,13.278,13.278,80217.0
2016-06-02 09:50:00,22.2,22.2,22.05,22.1,193063.0,13.272,13.272,13.1824,13.2123,193063.0
2016-06-02 09:55:00,22.09,22.19,22.01,22.14,88117.0,13.2063,13.2661,13.1585,13.2362,88117.0
2016-06-02 10:00:00,22.14,22.56,22.14,22.56,224729.0,13.2362,13.4873,13.2362,13.4873,224729.0
2016-06-02 10:05:00,22.56,22.61,22.38,22.43,72191.0,13.4873,13.5172,13.3797,13.4096,72191.0
2016-06-02 10:10:00,22.42,22.52,22.39,22.47,18152.0,13.4036,13.4634,13.3856,13.4335,18152.0
2016-06-02 10:15:00,22.48,22.56,22.44,22.48,27606.0,13.4394,13.4873,13.4155,13.4394,27606.0
2016-06-02 10:20:00,22.47,22.55,22.43,22.53,31134.0,13.4335,13.4813,13.4096,13.4693,31134.0
2016-06-02 10:25:00,22.52,22.52,22.36,22.38,19384.0,13.4634,13.4634,13.3677,13.3797,19384.0
2016-06-02 10:30:00,22.39,22.49,22.37,22.39,25498.0,13.3856,13.4454,13.3737,13.3856,25498.0
2016-06-02 10:35:00,22.41,22.44,22.33,22.39,26039.0,13.3976,13.4155,13.3498,13.3856,26039.0
2016-06-02 10:40:00,22.38,22.43,22.32,22.34,49983.0,13.3797,13.4096,13.3438,13.3557,49983.0
2016-06-02 10:45:00,22.34,22.41,22.31,22.37,14751.0,13.3557,13.3976,13.3378,13.3737,14751.0
2016-06-02 10:50:00,22.37,22.41,22.33,22.4,40925.0,13.3737,13.3976,13.3498,13.3916,40925.0
2016-06-02 10:55:00,22.41,22.43,22.35,22.41,32345.0,13.3976,13.4096,13.3617,13.3976,32345.0
2016-06-02 11:00:00,22.41,22.6,22.41,22.6,131502.0,13.3976,13.5112,13.3976,13.5112,131502.0
2016-06-02 11:05:00,22.6,22.6,22.52,22.53,33932.0,13.5112,13.5112,13.4634,13.4693,33932.0
2016-06-02 11:10:00,22.53,22.61,22.51,22.6,37465.0,13.4693,13.5172,13.4574,13.5112,37465.0
2016-06-02 11:15:00,22.6,22.6,22.48,22.5,28999.0,13.5112,13.5112,13.4394,13.4514,28999.0
2016-06-02 11:20:00,22.51,22.53,22.47,22.52,31621.0,13.4574,13.4693,13.4335,13.4634,31621.0
2016-06-02 11:25:00,22.52,22.56,22.5,22.55,25833.0,13.4634,13.4873,13.4514,13.4813,25833.0
2016-06-02 11:30:00,22.56,22.59,22.51,22.53,39807.0,13.4873,13.5052,13.4574,13.4693,39807.0
2016-06-02 11:35:00,22.52,22.52,22.44,22.49,28568.0,13.4634,13.4634,13.4155,13.4454,28568.0
2016-06-02 11:40:00,22.5,22.53,22.48,22.48,34635.0,13.4514,13.4693,13.4394,13.4394,34635.0
2016-06-02 11:45:00,22.49,22.53,22.46,22.53,31971.0,13.4454,13.4693,13.4275,13.4693,31971.0
2016-06-02 11:50:00,22.53,22.53,22.48,22.51,34527.0,13.4693,13.4693,13.4394,13.4574,34527.0
2016-06-02 11:55:00,22.51,22.56,22.49,22.55,53878.0,13.4574,13.4873,13.4454,13.4813,53878.0
2016-06-02 12:00:00,22.55,22.59,22.54,22.55,12595.0,13.4813,13.5052,13.4753,13.4813,12595.0
2016-06-02 12:05:00,22.54,22.59,22.52,22.58,18581.0,13.4753,13.5052,13.4634,13.4992,18581.0
2016-06-02 12:10:00,22.58,22.6,22.54,22.57,13660.0,13.4992,13.5112,13.4753,13.4933,13660.0
2016-06-02 12:15:00,22.57,22.6,22.55,22.57,25910.0,13.4933,13.5112,13.4813,13.4933,25910.0
2016-06-02 12:20:00,22.57,22.59,22.55,22.59,32136.0,13.4933,13.5052,13.4813,13.5052,32136.0
2016-06-02 12:25:00,22.59,22.59,22.51,22.55,29432.0,13.5052,13.5052,13.4574,13.4813,29432.0
2016-06-02 12:30:00,22.56,22.58,22.5,22.53,18627.0,13.4873,13.4992,13.4514,13.4693,18627.0
2016-06-02 12:35:00,22.52,22.53,22.5,22.51,17404.0,13.4634,13.4693,13.4514,13.4574,17404.0
2016-06-02 12:40:00,22.51,22.58,22.5,22.56,51755.0,13.4574,13.4992,13.4514,13.4873,51755.0
2016-06-02 12:45:00,22.56,22.57,22.52,22.54,13943.0,13.4873,13.4933,13.4634,13.4753,13943.0
2016-06-02 12:50:00,22.54,22.54,22.51,22.52,51406.0,13.4753,13.4753,13.4574,13.4634,51406.0
2016-06-02 12:55:00,22.52,22.55,22.5,22.51,17293.0,13.4634,13.4813,13.4514,13.4574,17293.0
2016-06-02 13:00:00,22.52,22.55,22.51,22.54,12668.0,13.4634,13.4813,13.4574,13.4753,12668.0
2016-06-02 13:05:00,22.54,22.55,22.5,22.51,39723.0,13.4753,13.4813,13.4514,13.4574,39723.0
2016-06-02 13:10:00,22.51,22.54,22.5,22.51,18289.0,13.4574,13.4753,13.4514,13.4574,18289.0
2016-06-02 13:15:00,22.51,22.52,22.5,22.51,16275.0,13.4574,13.4634,13.4514,13.4574,16275.0
2016-06-02 13:20:00,22.51,22.52,22.48,22.49,30130.0,13.4574,13.4634,13.4394,13.4454,30130.0
2016-06-02 13:25:00,22.48,22.56,22.48,22.52,33622.0,13.4394,13.4873,13.4394,13.4634,33622.0
2016-06-02 13:30:00,22.52,22.6,22.51,22.59,97044.0,13.4634,13.5112,13.4574,13.5052,97044.0
2016-06-02 13:35:00,22.59,22.7,22.57,22.69,98914.0,13.5052,13.571,13.4933,13.565,98914.0
2016-06-02 13:40:00,22.69,22.7,22.65,22.65,15246.0,13.565,13.571,13.5411,13.5411,15246.0
2016-06-02 13:45:00,22.65,22.65,22.6,22.61,44217.0,13.5411,13.5411,13.5112,13.5172,44217.0
2016-06-02 13:50:00,22.6,22.7,22.59,22.67,48285.0,13.5112,13.571,13.5052,13.553,48285.0
2016-06-02 13:55:00,22.67,22.71,22.66,22.69,38820.0,13.553,13.5769,13.5471,13.565,38820.0
2016-06-02 14:00:00,22.68,22.71,22.65,22.68,32531.0,13.559,13.5769,13.5411,13.559,32531.0
2016-06-02 14:05:00,22.69,22.71,22.65,22.66,65365.0,13.565,13.5769,13.5411,13.5471,65365.0
2016-06-02 14:10:00,22.66,22.69,22.62,22.68,41346.0,13.5471,13.565,13.5231,13.559,41346.0
2016-06-02 14:15:00,22.67,22.69,22.66,22.69,37339.0,13.553,13.565,13.5471,13.565,37339.0
2016-06-02 14:20:00,22.68,22.71,22.66,22.71,56322.0,13.559,13.5769,13.5471,13.5769,56322.0
2016-06-02 14:25:00,22.7,22.71,22.66,22.69,30346.0,13.571,13.5769,13.5471,13.565,30346.0
2016-06-02 14:30:00,22.68,22.74,22.67,22.73,67473.0,13.559,13.5949,13.553,13.5889,67473.0
2016-06-02 14:35:00,22.73,22.81,22.71,22.79,91606.0,13.5889,13.6367,13.5769,13.6248,91606.0
2016-06-02 14:40:00,22.79,22.85,22.78,22.83,31117.0,13.6248,13.6606,13.6188,13.6487,31117.0
2016-06-02 14:45:00,22.83,22.84,22.75,22.77,46176.0,13.6487,13.6547,13.6009,13.6128,46176.0
2016-06-02 14:50:00,22.77,22.83,22.76,22.82,37405.0,13.6128,13.6487,13.6068,13.6427,37405.0
2016-06-02 14:55:00,22.82,22.86,22.81,22.83,33302.0,13.6427,13.6666,13.6367,13.6487,33302.0
2016-06-02 15:00:00,22.83,22.87,22.81,22.86,63066.0,13.6487,13.6726,13.6367,13.6666,63066.0
2016-06-02 15:05:00,22.86,22.86,22.73,22.78,112630.0,13.6666,13.6666,13.5889,13.6188,112630.0
2016-06-02 15:10:00,22.78,22.81,22.77,22.79,61806.0,13.6188,13.6367,13.6128,13.6248,61806.0
2016-06-02 15:15:00,22.79,22.83,22.78,22.82,35991.0,13.6248,13.6487,13.6188,13.6427,35991.0
2016-06-02 15:20:00,22.82,22.83,22.78,22.8,52041.0,13.6427,13.6487,13.6188,13.6308,52041.0
2016-06-02 15:25:00,22.8,22.83,22.79,22.83,30964.0,13.6308,13.6487,13.6248,13.6487,30964.0
2016-06-02 15:30:00,22.83,22.85,22.81,22.82,66972.0,13.6487,13.6606,13.6367,13.6427,66972.0
2016-06-02 15:35:00,22.82,22.82,22.72,22.74,63401.0,13.6427,13.6427,13.5829,13.5949,63401.0
2016-06-02 15:40:00,22.73,22.79,22.73,22.75,144886.0,13.5889,13.6248,13.5889,13.6009,144886.0
2016-06-02 15:45:00,22.74,22.75,22.66,22.66,180020.0,13.5949,13.6009,13.5471,13.5471,180020.0
2016-06-02 15:50:00,22.67,22.7,22.59,22.59,142469.0,13.553,13.571,13.5052,13.5052,142469.0
2016-06-02 15:55:00,22.6,22.6,22.55,22.59,401357.0,13.5112,13.5112,13.4813,13.5052,401357.0
2016-06-03 09:30:00,22.71,22.83,22.6,22.68,74382.0,13.5769,13.6487,13.5112,13.559,74382.0
2016-06-03 09:35:00,22.7,22.91,22.67,22.84,47756.0,13.571,13.6965,13.553,13.6547,47756.0
2016-06-03 09:40:00,22.9,22.9,22.75,22.83,70371.0,13.6905,13.6905,13.6009,13.6487,70371.0
2016-06-03 09:45:00,22.83,22.84,22.74,22.78,119894.0,13.6487,13.6547,13.5949,13.6188,119894.0
2016-06-03 09:50:00,22.77,22.81,22.68,22.69,170135.0,13.6128,13.6367,13.559,13.565,170135.0
2016-06-03 09:55:00,22.69,22.79,22.69,22.78,13437.0,13.565,13.6248,13.565,13.6188,13437.0
2016-06-03 10:00:00,22.76,22.81,22.74,22.76,27596.0,13.6068,13.6367,13.5949,13.6068,27596.0
2016-06-03 10:05:00,22.76,22.82,22.73,22.75,30894.0,13.6068,13.6427,13.5889,13.6009,30894.0
2016-06-03 10:10:00,22.74,22.76,22.68,22.72,71166.0,13.5949,13.6068,13.559,13.5829,71166.0
2016-06-03 10:15:00,22.71,22.73,22.6,22.63,121059.0,13.5769,13.5889,13.5112,13.5291,121059.0
2016-06-03 10:20:00,22.62,22.66,22.57,22.65,60530.0,13.5231,13.5471,13.4933,13.5411,60530.0
2016-06-03 10:25:00,22.66,22.66,22.44,22.49,57924.0,13.5471,13.5471,13.4155,13.4454,57924.0
2016-06-03 10:30:00,22.49,22.54,22.45,22.52,43434.0,13.4454,13.4753,13.4215,13.4634,43434.0
2016-06-03 10:35:00,22.52,22.55,22.44,22.55,66573.0,13.4634,13.4813,13.4155,13.4813,66573.0
2016-06-03 10:40:00,22.55,22.57,22.46,22.52,53663.0,13.4813,13.4933,13.4275,13.4634,53663.0
2016-06-03 10:45:00,22.53,22.57,22.48,22.5,84506.0,13.4693,13.4933,13.4394,13.4514,84506.0
2016-06-03 10:50:00,22.49,22.5,22.43,22.45,84959.0,13.4454,13.4514,13.4096,13.4215,84959.0
2016-06-03 10:55:00,22.45,22.53,22.43,22.48,64238.0,13.4215,13.4693,13.4096,13.4394,64238.0
2016-06-03 11:00:00,22.48,22.5,22.4,22.45,49590.0,13.4394,13.4514,13.3916,13.4215,49590.0
2016-06-03 11:05:00,22.47,22.49,22.42,22.43,28042.0,13.4335,13.4454,13.4036,13.4096,28042.0
2016-06-03 11:10:00,22.43,22.43,22.33,22.37,47745.0,13.4096,13.4096,13.3498,13.3737,47745.0
2016-06-03 11:15:00,22.37,22.4,22.34,22.37,49443.0,13.3737,13.3916,13.3557,13.3737,49443.0
2016-06-03 11:20:00,22.37,22.38,22.26,22.28,52195.0,13.3737,13.3797,13.3079,13.3199,52195.0
2016-06-03 11:25:00,22.27,22.29,22.25,22.26,51494.0,13.3139,13.3259,13.3019,13.3079,51494.0
2016-06-03 11:30:00,22.26,22.33,22.25,22.3,68679.0,13.3079,13.3498,13.3019,13.3318,68679.0
2016-06-03 11:35:00,22.3,22.36,22.29,22.31,77158.0,13.3318,13.3677,13.3259,13.3378,77158.0
2016-06-03 11:40:00,22.31,22.36,22.3,22.31,42669.0,13.3378,13.3677,13.3318,13.3378,42669.0
2016-06-03 11:45:00,22.31,22.32,22.22,22.3,53602.0,13.3378,13.3438,13.284,13.3318,53602.0
2016-06-03 11:50:00,22.29,22.41,22.29,22.39,167457.0,13.3259,13.3976,13.3259,13.3856,167457.0
2016-06-03 11:55:00,22.39,22.45,22.39,22.42,29985.0,13.3856,13.4215,13.3856,13.4036,29985.0
2016-06-03 12:00:00,22.44,22.46,22.39,22.43,36163.0,13.4155,13.4275,13.3856,13.4096,36163.0
2016-06-03 12:05:00,22.44,22.5,22.43,22.46,31268.0,13.4155,13.4514,13.4096,13.4275,31268.0
2016-06-03 12:10:00,22.48,22.5,22.41,22.44,21074.0,13.4394,13.4514,13.3976,13.4155,21074.0
2016-06-03 12:15:00,22.45,22.5,22.41,22.5,46331.0,13.4215,13.4514,13.3976,13.4514,46331.0
2016-06-03 12:20:00,22.51,22.52,22.42,22.47,28922.0,13.4574,13.4634,13.4036,13.4335,28922.0
2016-06-03 12:25:00,22.47,22.49,22.46,22.48,4874.0,13.4335,13.4454,13.4275,13.4394,4874.0
2016-06-03 12:30:00,22.47,22.52,22.45,22.45,16398.0,13.4335,13.4634,13.4215,13.4215,16398.0
2016-06-03 12:35:00,22.45,22.46,22.42,22.43,12391.0,13.4215,13.4275,13.4036,13.4096,12391.0
2016-06-03 12:40:00,22.44,22.45,22.42,22.42,11674.0,13.4155,13.4215,13.4036,13.4036,11674.0
2016-06-03 12:45:00,22.42,22.45,22.41,22.42,8786.0,13.4036,13.4215,13.3976,13.4036,8786.0
2016-06-03 12:50:00,22.43,22.49,22.42,22.47,49154.0,13.4096,13.4454,13.4036,13.4335,49154.0
2016-06-03 12:55:00,22.47,22.51,22.45,22.46,75466.0,13.4335,13.4574,13.4215,13.4275,75466.0
2016-06-03 13:00:00,22.46,22.47,22.42,22.45,79908.0,13.4275,13.4335,13.4036,13.4215,79908.0
2016-06-03 13:05:00,22.45,22.47,22.43,22.45,34284.0,13.4215,13.4335,13.4096,13.4215,34284.0
2016-06-03 13:10:00,22.45,22.5,22.44,22.5,11641.0,13.4215,13.4514,13.4155,13.4514,11641.0
2016-06-03 13:15:00,22.49,22.54,22.48,22.54,20878.0,13.4454,13.4753,13.4394,13.4753,20878.0
2016-06-03 13:20:00,22.54,22.54,22.46,22.53,36027.0,13.4753,13.4753,13.4275,13.4693,36027.0
2016-06-03 13:25:00,22.53,22.55,22.48,22.49,32255.0,13.4693,13.4813,13.4394,13.4454,32255.0
2016-06-03 13:30:00,22.49,22.55,22.48,22.54,25906.0,13.4454,13.4813,13.4394,13.4753,25906.0
2016-06-03 13:35:00,22.55,22.57,22.48,22.51,19269.0,13.4813,13.4933,13.4394,13.4574,19269.0
2016-06-03 13:40:00,22.54,22.55,22.51,22.53,55366.0,13.4753,13.4813,13.4574,13.4693,55366.0
2016-06-03 13:45:00,22.52,22.52,22.44,22.45,22018.0,13.4634,13.4634,13.4155,13.4215,22018.0
2016-06-03 13:50:00,22.45,22.49,22.43,22.43,17452.0,13.4215,13.4454,13.4096,13.4096,17452.0
2016-06-03 13:55:00,22.44,22.46,22.44,22.45,22750.0,13.4155,13.4275,13.4155,13.4215,22750.0
2016-06-03 14:00:00,22.45,22.47,22.43,22.47,26768.0,13.4215,13.4335,13.4096,13.4335,26768.0
2016-06-03 14:05:00,22.46,22.47,22.4,22.46,45695.0,13.4275,13.4335,13.3916,13.4275,45695.0
2016-06-03 14:10:00,22.46,22.47,22.42,22.43,50825.0,13.4275,13.4335,13.4036,13.4096,50825.0
2016-06-03 14:15:00,22.43,22.46,22.43,22.46,44648.0,13.4096,13.4275,13.4096,13.4275,44648.0
2016-06-03 14:20:00,22.45,22.45,22.38,22.42,37238.0,13.4215,13.4215,13.3797,13.4036,37238.0
2016-06-03 14:25:00,22.41,22.46,22.4,22.44,21350.0,13.3976,13.4275,13.3916,13.4155,21350.0
2016-06-03 14:30:00,22.45,22.49,22.43,22.48,24082.0,13.4215,13.4454,13.4096,13.4394,24082.0
2016-06-03 14:35:00,22.48,22.61,22.44,22.61,203032.0,13.4394,13.5172,13.4155,13.5172,203032.0
2016-06-03 14:40:00,22.6,22.61,22.56,22.6,24502.0,13.5112,13.5172,13.4873,13.5112,24502.0
2016-06-03 14:45:00,22.6,22.66,22.58,22.64,49622.0,13.5112,13.5471,13.4992,13.5351,49622.0
2016-06-03 14:50:00,22.65,22.71,22.64,22.7,30231.0,13.5411,13.5769,13.5351,13.571,30231.0
2016-06-03 14:55:00,22.71,22.74,22.69,22.7,49176.0,13.5769,13.5949,13.565,13.571,49176.0
2016-06-03 15:00:00,22.7,22.74,22.69,22.73,30822.0,13.571,13.5949,13.565,13.5889,30822.0
2016-06-03 15:05:00,22.74,22.75,22.63,22.66,58235.0,13.5949,13.6009,13.5291,13.5471,58235.0
2016-06-03 15:10:00,22.66,22.75,22.65,22.75,43667.0,13.5471,13.6009,13.5411,13.6009,43667.0
2016-06-03 15:15:00,22.74,22.75,22.72,22.73,27065.0,13.5949,13.6009,13.5829,13.5889,27065.0
2016-06-03 15:20:00,22.72,22.75,22.72,22.74,49101.0,13.5829,13.6009,13.5829,13.5949,49101.0
2016-06-03 15:25:00,22.74,22.77,22.74,22.77,39812.0,13.5949,13.6128,13.5949,13.6128,39812.0
2016-06-03 15:30:00,22.77,22.8,22.76,22.8,38065.0,13.6128,13.6308,13.6068,13.6308,38065.0
2016-06-03 15:35:00,22.8,22.89,22.79,22.88,67768.0,13.6308,13.6846,13.6248,13.6786,67768.0
2016-06-03 15:40:00,22.89,22.9,22.83,22.86,91685.0,13.6846,13.6905,13.6487,13.6666,91685.0
2016-06-03 15:45:00,22.86,22.87,22.76,22.82,86876.0,13.6666,13.6726,13.6068,13.6427,86876.0
2016-06-03 15:50:00,22.82,22.84,22.79,22.82,86277.0,13.6427,13.6547,13.6248,13.6427,86277.0
2016-06-03 15:55:00,22.82,22.84,22.8,22.82,221255.0,13.6427,13.6547,13.6308,13.6427,221255.0
2016-06-06 09:30:00,23.2,23.28,23.01,23.1,142448.0,13.8699,13.9177,13.7563,13.8101,142448.0
2016-06-06 09:35:00,23.1,23.13,23.02,23.06,66020.0,13.8101,13.828,13.7623,13.7862,66020.0
2016-06-06 09:40:00,23.06,23.07,22.93,22.98,53699.0,13.7862,13.7922,13.7085,13.7384,53699.0
2016-06-06 09:45:00,22.98,23.09,22.96,23.06,39057.0,13.7384,13.8041,13.7264,13.7862,39057.0
2016-06-06 09:50:00,23.06,23.12,23.04,23.1,37726.0,13.7862,13.8221,13.7742,13.8101,37726.0
2016-06-06 09:55:00,23.09,23.23,23.07,23.12,170671.0,13.8041,13.8878,13.7922,13.8221,170671.0
2016-06-06 10:00:00,23.13,23.21,23.09,23.2,264985.0,13.828,13.8759,13.8041,13.8699,264985.0
2016-06-06 10:05:00,23.21,23.4,23.19,23.33,96180.0,13.8759,13.9895,13.8639,13.9476,96180.0
2016-06-06 10:10:00,23.34,23.4,23.29,23.29,31473.0,13.9536,13.9895,13.9237,13.9237,31473.0
2016-06-06 10:15:00,23.29,23.39,23.23,23.36,28620.0,13.9237,13.9835,13.8878,13.9655,28620.0
2016-06-06 10:20:00,23.36,23.36,23.25,23.3,29113.0,13.9655,13.9655,13.8998,13.9297,29113.0
2016-06-06 10:25:00,23.3,23.33,23.21,23.25,81774.0,13.9297,13.9476,13.8759,13.8998,81774.0
2016-06-06 10:30:00,23.25,23.27,23.19,23.25,81540.0,13.8998,13.9117,13.8639,13.8998,81540.0
2016-06-06 10:35:00,23.25,23.28,23.23,23.25,34083.0,13.8998,13.9177,13.8878,13.8998,34083.0
2016-06-06 10:40:00,23.25,23.26,23.19,23.21,31454.0,13.8998,13.9058,13.8639,13.8759,31454.0
2016-06-06 10:45:00,23.21,23.24,23.15,23.23,69449.0,13.8759,13.8938,13.84,13.8878,69449.0
2016-06-06 10:50:00,23.24,23.28,23.24,23.26,90276.0,13.8938,13.9177,13.8938,13.9058,90276.0
2016-06-06 10:55:00,23.26,23.27,23.21,23.26,48381.0,13.9058,13.9117,13.8759,13.9058,48381.0
2016-06-06 11:00:00,23.26,23.3,23.23,23.28,54528.0,13.9058,13.9297,13.8878,13.9177,54528.0
2016-06-06 11:05:00,23.28,23.35,23.26,23.35,117861.0,13.9177,13.9596,13.9058,13.9596,117861.0
2016-06-06 11:10:00,23.36,23.36,23.29,23.33,52743.0,13.9655,13.9655,13.9237,13.9476,52743.0
2016-06-06 11:15:00,23.33,23.48,23.31,23.47,196922.0,13.9476,14.0373,13.9357,14.0313,196922.0
2016-06-06 11:20:00,23.46,23.57,23.44,23.57,375669.0,14.0253,14.0911,14.0134,14.0911,375669.0
2016-06-06 11:25:00,23.57,23.69,23.57,23.64,105310.0,14.0911,14.1628,14.0911,14.1329,105310.0
2016-06-06 11:30:00,23.63,23.7,23.61,23.64,69066.0,14.127,14.1688,14.115,14.1329,69066.0
2016-06-06 11:35:00,23.64,23.67,23.58,23.63,168887.0,14.1329,14.1509,14.0971,14.127,168887.0
2016-06-06 11:40:00,23.63,23.66,23.61,23.65,49330.0,14.127,14.1449,14.115,14.1389,49330.0
2016-06-06 11:45:00,23.64,23.65,23.58,23.61,61675.0,14.1329,14.1389,14.0971,14.115,61675.0
2016-06-06 11:50:00,23.61,23.62,23.58,23.59,71755.0,14.115,14.121,14.0971,14.103,71755.0
2016-06-06 11:55:00,23.59,23.6,23.56,23.6,48641.0,14.103,14.109,14.0851,14.109,48641.0
2016-06-06 12:00:00,23.6,23.61,23.53,23.53,111405.0,14.109,14.115,14.0672,14.0672,111405.0
2016-06-06 12:05:00,23.53,23.54,23.47,23.5,78891.0,14.0672,14.0732,14.0313,14.0492,78891.0
2016-06-06 12:10:00,23.49,23.51,23.48,23.49,53081.0,14.0433,14.0552,14.0373,14.0433,53081.0
2016-06-06 12:15:00,23.49,23.51,23.45,23.46,60271.0,14.0433,14.0552,14.0193,14.0253,60271.0
2016-06-06 12:20:00,23.46,23.53,23.4,23.53,373369.0,14.0253,14.0672,13.9895,14.0672,373369.0
2016-06-06 12:25:00,23.53,23.56,23.42,23.44,60451.0,14.0672,14.0851,14.0014,14.0134,60451.0
2016-06-06 12:30:00,23.44,23.47,23.4,23.45,97441.0,14.0134,14.0313,13.9895,14.0193,97441.0
2016-06-06 12:35:00,23.44,23.49,23.38,23.41,46179.0,14.0134,14.0433,13.9775,13.9954,46179.0
2016-06-06 12:40:00,23.4,23.41,23.38,23.38,76523.0,13.9895,13.9954,13.9775,13.9775,76523.0
2016-06-06 12:45:00,23.38,23.42,23.36,23.37,60702.0,13.9775,14.0014,13.9655,13.9715,60702.0
2016-06-06 12:50:00,23.36,23.37,23.29,23.3,66751.0,13.9655,13.9715,13.9237,13.9297,66751.0
2016-06-06 12:55:00,23.3,23.35,23.27,23.33,38746.0,13.9297,13.9596,13.9117,13.9476,38746.0
2016-06-06 13:00:00,23.34,23.4,23.32,23.33,71025.0,13.9536,13.9895,13.9416,13.9476,71025.0
2016-06-06 13:05:00,23.33,23.36,23.31,23.36,37243.0,13.9476,13.9655,13.9357,13.9655,37243.0
2016-06-06 13:10:00,23.36,23.4,23.33,23.38,52582.0,13.9655,13.9895,13.9476,13.9775,52582.0
2016-06-06 13:15:00,23.38,23.4,23.36,23.38,25668.0,13.9775,13.9895,13.9655,13.9775,25668.0
2016-06-06 13:20:00,23.38,23.42,23.38,23.4,66697.0,13.9775,14.0014,13.9775,13.9895,66697.0
2016-06-06 13:25:00,23.39,23.43,23.39,23.42,45648.0,13.9835,14.0074,13.9835,14.0014,45648.0
2016-06-06 13:30:00,23.42,23.45,23.38,23.43,48017.0,14.0014,14.0193,13.9775,14.0074,48017.0
2016-06-06 13:35:00,23.43,23.45,23.37,23.43,50151.0,14.0074,14.0193,13.9715,14.0074,50151.0
2016-06-06 13:40:00,23.42,23.46,23.42,23.45,88684.0,14.0014,14.0253,14.0014,14.0193,88684.0
2016-06-06 13:45:00,23.46,23.51,23.42,23.43,75710.0,14.0253,14.0552,14.0014,14.0074,75710.0
2016-06-06 13:50:00,23.44,23.52,23.43,23.48,38138.0,14.0134,14.0612,14.0074,14.0373,38138.0
2016-06-06 13:55:00,23.48,23.5,23.44,23.45,33157.0,14.0373,14.0492,14.0134,14.0193,33157.0
2016-06-06 14:00:00,23.46,23.49,23.42,23.42,42082.0,14.0253,14.0433,14.0014,14.0014,42082.0
2016-06-06 14:05:00,23.42,23.48,23.36,23.36,60569.0,14.0014,14.0373,13.9655,13.9655,60569.0
2016-06-06 14:10:00,23.36,23.37,23.32,23.36,57309.0,13.9655,13.9715,13.9416,13.9655,57309.0
2016-06-06 14:15:00,23.36,23.39,23.34,23.34,48973.0,13.9655,13.9835,13.9536,13.9536,48973.0
2016-06-06 14:20:00,23.35,23.38,23.33,23.33,18959.0,13.9596,13.9775,13.9476,13.9476,18959.0
2016-06-06 14:25:00,23.33,23.37,23.31,23.32,45603.0,13.9476,13.9715,13.9357,13.9416,45603.0
2016-06-06 14:30:00,23.33,23.36,23.3,23.32,43874.0,13.9476,13.9655,13.9297,13.9416,43874.0
2016-06-06 14:35:00,23.32,23.32,23.24,23.24,52943.0,13.9416,13.9416,13.8938,13.8938,52943.0
2016-06-06 14:40:00,23.24,23.31,23.24,23.25,69754.0,13.8938,13.9357,13.8938,13.8998,69754.0
2016-06-06 14:45:00,23.25,23.35,23.24,23.3,112383.0,13.8998,13.9596,13.8938,13.9297,112383.0
2016-06-06 14:50:00,23.31,23.37,23.3,23.37,112010.0,13.9357,13.9715,13.9297,13.9715,112010.0
2016-06-06 14:55:00,23.36,23.47,23.36,23.41,127774.0,13.9655,14.0313,13.9655,13.9954,127774.0
2016-06-06 15:00:00,23.41,23.44,23.41,23.42,46777.0,13.9954,14.0134,13.9954,14.0014,46777.0
2016-06-06 15:05:00,23.43,23.46,23.4,23.41,91456.0,14.0074,14.0253,13.9895,13.9954,91456.0
2016-06-06 15:10:00,23.4,23.41,23.35,23.36,53635.0,13.9895,13.9954,13.9596,13.9655,53635.0
2016-06-06 15:15:00,23.36,23.41,23.36,23.41,37439.0,13.9655,13.9954,13.9655,13.9954,37439.0
2016-06-06 15:20:00,23.41,23.46,23.4,23.46,58081.0,13.9954,14.0253,13.9895,14.0253,58081.0
2016-06-06 15:25:00,23.45,23.51,23.43,23.43,131390.0,14.0193,14.0552,14.0074,14.0074,131390.0
2016-06-06 15:30:00,23.43,23.44,23.37,23.38,76246.0,14.0074,14.0134,13.9715,13.9775,76246.0
2016-06-06 15:35:00,23.38,23.38,23.28,23.34,127676.0,13.9775,13.9775,13.9177,13.9536,127676.0
2016-06-06 15:40:00,23.34,23.34,23.27,23.28,69918.0,13.9536,13.9536,13.9117,13.9177,69918.0
2016-06-06 15:45:00,23.29,23.36,23.28,23.34,176213.0,13.9237,13.9655,13.9177,13.9536,176213.0
2016-06-06 15:50:00,23.34,23.35,23.3,23.32,158741.0,13.9536,13.9596,13.9297,13.9416,158741.0
2016-06-06 15:55:00,23.33,23.41,23.31,23.37,553952.0,13.9476,13.9954,13.9357,13.9715,553952.0
2016-06-07 09:30:00,23.68,23.75,23.5,23.6,119345.0,14.1569,14.1987,14.0492,14.109,119345.0
2016-06-07 09:35:00,23.58,23.63,23.45,23.46,48785.0,14.0971,14.127,14.0193,14.0253,48785.0
2016-06-07 09:40:00,23.46,23.54,23.37,23.44,104345.0,14.0253,14.0732,13.9715,14.0134,104345.0
2016-06-07 09:45:00,23.44,23.54,23.37,23.54,161675.0,14.0134,14.0732,13.9715,14.0732,161675.0
2016-06-07 09:50:00,23.54,23.6,23.45,23.59,64009.0,14.0732,14.109,14.0193,14.103,64009.0
2016-06-07 09:55:00,23.59,23.61,23.54,23.58,55942.0,14.103,14.115,14.0732,14.0971,55942.0
2016-06-07 10:00:00,23.57,23.57,23.46,23.48,194163.0,14.0911,14.0911,14.0253,14.0373,194163.0
2016-06-07 10:05:00,23.48,23.51,23.43,23.45,129788.0,14.0373,14.0552,14.0074,14.0193,129788.0
2016-06-07 10:10:00,23.45,23.48,23.37,23.38,141225.0,14.0193,14.0373,13.9715,13.9775,141225.0
2016-06-07 10:15:00,23.37,23.45,23.34,23.44,71254.0,13.9715,14.0193,13.9536,14.0134,71254.0
2016-06-07 10:20:00,23.44,23.45,23.38,23.43,62943.0,14.0134,14.0193,13.9775,14.0074,62943.0
2016-06-07 10:25:00,23.42,23.44,23.37,23.4,176413.0,14.0014,14.0134,13.9715,13.9895,176413.0
2016-06-07 10:30:00,23.41,23.42,23.37,23.37,64972.0,13.9954,14.0014,13.9715,13.9715,64972.0
2016-06-07 10:35:00,23.37,23.4,23.31,23.36,54881.0,13.9715,13.9895,13.9357,13.9655,54881.0
2016-06-07 10:40:00,23.36,23.4,23.35,23.39,71548.0,13.9655,13.9895,13.9596,13.9835,71548.0
2016-06-07 10:45:00,23.39,23.4,23.27,23.39,77074.0,13.9835,13.9895,13.9117,13.9835,77074.0
2016-06-07 10:50:00,23.39,23.39,23.26,23.3,69598.0,13.9835,13.9835,13.9058,13.9297,69598.0
2016-06-07 10:55:00,23.3,23.36,23.3,23.34,43280.0,13.9297,13.9655,13.9297,13.9536,43280.0
2016-06-07 11:00:00,23.35,23.39,23.29,23.39,88436.0,13.9596,13.9835,13.9237,13.9835,88436.0
2016-06-07 11:05:00,23.39,23.49,23.38,23.46,75957.0,13.9835,14.0433,13.9775,14.0253,75957.0
2016-06-07 11:10:00,23.47,23.5,23.38,23.44,165248.0,14.0313,14.0492,13.9775,14.0134,165248.0
2016-06-07 11:15:00,23.43,23.51,23.43,23.5,81476.0,14.0074,14.0552,14.0074,14.0492,81476.0
2016-06-07 11:20:00,23.5,23.51,23.46,23.51,52688.0,14.0492,14.0552,14.0253,14.0552,52688.0
2016-06-07 11:25:00,23.51,23.54,23.47,23.49,30997.0,14.0552,14.0732,14.0313,14.0433,30997.0
2016-06-07 11:30:00,23.49,23.53,23.49,23.52,23838.0,14.0433,14.0672,14.0433,14.0612,23838.0
2016-06-07 11:35:00,23.51,23.54,23.45,23.48,42216.0,14.0552,14.0732,14.0193,14.0373,42216.0
2016-06-07 11:40:00,23.48,23.48,23.39,23.46,134623.0,14.0373,14.0373,13.9835,14.0253,134623.0
2016-06-07 11:45:00,23.46,23.49,23.43,23.45,35721.0,14.0253,14.0433,14.0074,14.0193,35721.0
2016-06-07 11:50:00,23.45,23.48,23.42,23.44,37338.0,14.0193,14.0373,14.0014,14.0134,37338.0
2016-06-07 11:55:00,23.44,23.45,23.36,23.4,27076.0,14.0134,14.0193,13.9655,13.9895,27076.0
2016-06-07 12:00:00,23.41,23.47,23.41,23.46,26812.0,13.9954,14.0313,13.9954,14.0253,26812.0
2016-06-07 12:05:00,23.46,23.47,23.41,23.43,21249.0,14.0253,14.0313,13.9954,14.0074,21249.0
2016-06-07 12:10:00,23.43,23.47,23.36,23.39,58348.0,14.0074,14.0313,13.9655,13.9835,58348.0
2016-06-07 12:15:00,23.38,23.4,23.3,23.33,36090.0,13.9775,13.9895,13.9297,13.9476,36090.0
2016-06-07 12:20:00,23.33,23.38,23.27,23.36,149412.0,13.9476,13.9775,13.9117,13.9655,149412.0
2016-06-07 12:25:00,23.36,23.39,23.33,23.37,37590.0,13.9655,13.9835,13.9476,13.9715,37590.0
2016-06-07 12:30:00,23.37,23.4,23.34,23.39,26693.0,13.9715,13.9895,13.9536,13.9835,26693.0
2016-06-07 12:35:00,23.38,23.43,23.37,23.42,27445.0,13.9775,14.0074,13.9715,14.0014,27445.0
2016-06-07 12:40:00,23.41,23.42,23.37,23.4,37684.0,13.9954,14.0014,13.9715,13.9895,37684.0
2016-06-07 12:45:00,23.4,23.43,23.4,23.41,22347.0,13.9895,14.0074,13.9895,13.9954,22347.0
2016-06-07 12:50:00,23.41,23.47,23.41,23.46,42813.0,13.9954,14.0313,13.9954,14.0253,42813.0
2016-06-07 12:55:00,23.46,23.52,23.46,23.51,45655.0,14.0253,14.0612,14.0253,14.0552,45655.0
2016-06-07 13:00:00,23.5,23.53,23.5,23.53,26024.0,14.0492,14.0672,14.0492,14.0672,26024.0
2016-06-07 13:05:00,23.53,23.54,23.51,23.52,29300.0,14.0672,14.0732,14.0552,14.0612,29300.0
2016-06-07 13:10:00,23.53,23.54,23.48,23.49,33918.0,14.0672,14.0732,14.0373,14.0433,33918.0
2016-06-07 13:15:00,23.49,23.5,23.46,23.46,23170.0,14.0433,14.0492,14.0253,14.0253,23170.0
2016-06-07 13:20:00,23.46,23.5,23.44,23.5,46625.0,14.0253,14.0492,14.0134,14.0492,46625.0
2016-06-07 13:25:00,23.5,23.53,23.49,23.52,42234.0,14.0492,14.0672,14.0433,14.0612,42234.0
2016-06-07 13:30:00,23.51,23.53,23.5,23.52,26947.0,14.0552,14.0672,14.0492,14.0612,26947.0
2016-06-07 13:35:00,23.53,23.53,23.5,23.52,33822.0,14.0672,14.0672,14.0492,14.0612,33822.0
2016-06-07 13:40:00,23.53,23.55,23.5,23.5,35124.0,14.0672,14.0791,14.0492,14.0492,35124.0
2016-06-07 13:45:00,23.5,23.6,23.5,23.59,50516.0,14.0492,14.109,14.0492,14.103,50516.0
2016-06-07 13:50:00,23.59,23.6,23.54,23.6,72271.0,14.103,14.109,14.0732,14.109,72271.0
2016-06-07 13:55:00,23.6,23.67,23.58,23.66,186570.0,14.109,14.1509,14.0971,14.1449,186570.0
2016-06-07 14:00:00,23.67,23.7,23.63,23.64,72522.0,14.1509,14.1688,14.127,14.1329,72522.0
2016-06-07 14:05:00,23.65,23.67,23.61,23.67,45528.0,14.1389,14.1509,14.115,14.1509,45528.0
2016-06-07 14:10:00,23.66,23.74,23.66,23.7,102447.0,14.1449,14.1927,14.1449,14.1688,102447.0
2016-06-07 14:15:00,23.7,23.78,23.69,23.7,91069.0,14.1688,14.2166,14.1628,14.1688,91069.0
2016-06-07 14:20:00,23.7,23.71,23.67,23.69,122550.0,14.1688,14.1748,14.1509,14.1628,122550.0
2016-06-07 14:25:00,23.7,23.82,23.67,23.79,99858.0,14.1688,14.2406,14.1509,14.2226,99858.0
2016-06-07 14:30:00,23.79,23.84,23.73,23.83,306049.0,14.2226,14.2525,14.1867,14.2465,306049.0
2016-06-07 14:35:00,23.83,23.89,23.77,23.78,74399.0,14.2465,14.2824,14.2107,14.2166,74399.0
2016-06-07 14:40:00,23.78,23.8,23.76,23.77,91718.0,14.2166,14.2286,14.2047,14.2107,91718.0
2016-06-07 14:45:00,23.77,23.82,23.73,23.81,145659.0,14.2107,14.2406,14.1867,14.2346,145659.0
2016-06-07 14:50:00,23.81,23.83,23.75,23.78,172260.0,14.2346,14.2465,14.1987,14.2166,172260.0
2016-06-07 14:55:00,23.78,23.82,23.75,23.77,109631.0,14.2166,14.2406,14.1987,14.2107,109631.0
2016-06-07 15:00:00,23.78,23.82,23.77,23.78,159354.0,14.2166,14.2406,14.2107,14.2166,159354.0
2016-06-07 15:05:00,23.78,23.8,23.76,23.79,98356.0,14.2166,14.2286,14.2047,14.2226,98356.0
2016-06-07 15:10:00,23.79,23.82,23.78,23.82,54595.0,14.2226,14.2406,14.2166,14.2406,54595.0
2016-06-07 15:15:00,23.81,23.87,23.81,23.85,97867.0,14.2346,14.2704,14.2346,14.2585,97867.0
2016-06-07 15:20:00,23.85,23.85,23.76,23.77,55795.0,14.2585,14.2585,14.2047,14.2107,55795.0
2016-06-07 15:25:00,23.76,23.8,23.75,23.77,65003.0,14.2047,14.2286,14.1987,14.2107,65003.0
2016-06-07 15:30:00,23.77,23.78,23.73,23.74,125541.0,14.2107,14.2166,14.1867,14.1927,125541.0
2016-06-07 15:35:00,23.74,23.75,23.68,23.69,78482.0,14.1927,14.1987,14.1569,14.1628,78482.0
2016-06-07 15:40:00,23.7,23.71,23.56,23.56,124250.0,14.1688,14.1748,14.0851,14.0851,124250.0
2016-06-07 15:45:00,23.57,23.62,23.56,23.58,128404.0,14.0911,14.121,14.0851,14.0971,128404.0
2016-06-07 15:50:00,23.58,23.61,23.57,23.6,180101.0,14.0971,14.115,14.0911,14.109,180101.0
2016-06-07 15:55:00,23.6,23.6,23.56,23.58,260957.0,14.109,14.109,14.0851,14.0971,260957.0
2016-06-08 09:30:00,23.41,23.5,22.79,23.19,482488.0,13.9954,14.0492,13.6248,13.8639,482488.0
2016-06-08 09:35:00,23.16,23.44,23.16,23.32,205199.0,13.846,14.0134,13.846,13.9416,205199.0
2016-06-08 09:40:00,23.32,23.37,23.2,23.23,286952.0,13.9416,13.9715,13.8699,13.8878,286952.0
2016-06-08 09:45:00,23.21,23.34,23.18,23.25,112281.0,13.8759,13.9536,13.8579,13.8998,112281.0
2016-06-08 09:50:00,23.25,23.38,23.25,23.35,70094.0,13.8998,13.9775,13.8998,13.9596,70094.0
2016-06-08 09:55:00,23.34,23.5,23.3,23.5,121422.0,13.9536,14.0492,13.9297,14.0492,121422.0
2016-06-08 10:00:00,23.5,23.5,23.31,23.44,99501.0,14.0492,14.0492,13.9357,14.0134,99501.0
2016-06-08 10:05:00,23.44,23.47,23.37,23.45,139105.0,14.0134,14.0313,13.9715,14.0193,139105.0
2016-06-08 10:10:00,23.45,23.46,23.3,23.34,232063.0,14.0193,14.0253,13.9297,13.9536,232063.0
2016-06-08 10:15:00,23.34,23.36,23.27,23.33,142364.0,13.9536,13.9655,13.9117,13.9476,142364.0
2016-06-08 10:20:00,23.32,23.35,23.32,23.33,86782.0,13.9416,13.9596,13.9416,13.9476,86782.0
2016-06-08 10:25:00,23.33,23.46,23.32,23.44,114540.0,13.9476,14.0253,13.9416,14.0134,114540.0
2016-06-08 10:30:00,23.43,23.59,23.32,23.54,197149.0,14.0074,14.103,13.9416,14.0732,197149.0
2016-06-08 10:35:00,23.55,23.62,23.48,23.53,97213.0,14.0791,14.121,14.0373,14.0672,97213.0
2016-06-08 10:40:00,23.53,23.62,23.51,23.6,86160.0,14.0672,14.121,14.0552,14.109,86160.0
2016-06-08 10:45:00,23.58,23.63,23.53,23.59,75395.0,14.0971,14.127,14.0672,14.103,75395.0
2016-06-08 10:50:00,23.58,23.59,23.44,23.48,83633.0,14.0971,14.103,14.0134,14.0373,83633.0
2016-06-08 10:55:00,23.48,23.53,23.42,23.47,100093.0,14.0373,14.0672,14.0014,14.0313,100093.0
2016-06-08 11:00:00,23.46,23.49,23.37,23.42,105436.0,14.0253,14.0433,13.9715,14.0014,105436.0
2016-06-08 11:05:00,23.42,23.44,23.35,23.35,98720.0,14.0014,14.0134,13.9596,13.9596,98720.0
2016-06-08 11:10:00,23.37,23.39,23.27,23.39,191235.0,13.9715,13.9835,13.9117,13.9835,191235.0
2016-06-08 11:15:00,23.4,23.44,23.29,23.35,176647.0,13.9895,14.0134,13.9237,13.9596,176647.0
2016-06-08 11:20:00,23.35,23.37,23.2,23.2,120751.0,13.9596,13.9715,13.8699,13.8699,120751.0
2016-06-08 11:25:00,23.21,23.24,23.13,23.19,160179.0,13.8759,13.8938,13.828,13.8639,160179.0
2016-06-08 11:30:00,23.2,23.22,23.16,23.17,125154.0,13.8699,13.8818,13.846,13.852,125154.0
2016-06-08 11:35:00,23.18,23.31,23.18,23.29,75453.0,13.8579,13.9357,13.8579,13.9237,75453.0
2016-06-08 11:40:00,23.29,23.36,23.22,23.32,89782.0,13.9237,13.9655,13.8818,13.9416,89782.0
2016-06-08 11:45:00,23.31,23.31,23.11,23.21,56435.0,13.9357,13.9357,13.8161,13.8759,56435.0
2016-06-08 11:50:00,23.21,23.24,23.19,23.2,60532.0,13.8759,13.8938,13.8639,13.8699,60532.0
2016-06-08 11:55:00,23.2,23.24,23.19,23.22,83085.0,13.8699,13.8938,13.8639,13.8818,83085.0
2016-06-08 12:00:00,23.21,23.24,23.19,23.22,35635.0,13.8759,13.8938,13.8639,13.8818,35635.0
2016-06-08 12:05:00,23.22,23.23,23.2,23.21,34804.0,13.8818,13.8878,13.8699,13.8759,34804.0
2016-06-08 12:10:00,23.21,23.3,23.2,23.29,33212.0,13.8759,13.9297,13.8699,13.9237,33212.0
2016-06-08 12:15:00,23.29,23.29,23.25,23.26,67678.0,13.9237,13.9237,13.8998,13.9058,67678.0
2016-06-08 12:20:00,23.27,23.29,23.24,23.24,62702.0,13.9117,13.9237,13.8938,13.8938,62702.0
2016-06-08 12:25:00,23.24,23.3,23.21,23.25,31349.0,13.8938,13.9297,13.8759,13.8998,31349.0
2016-06-08 12:30:00,23.27,23.29,23.25,23.26,44896.0,13.9117,13.9237,13.8998,13.9058,44896.0
2016-06-08 12:35:00,23.26,23.29,23.21,23.23,40107.0,13.9058,13.9237,13.8759,13.8878,40107.0
2016-06-08 12:40:00,23.23,23.28,23.19,23.26,117236.0,13.8878,13.9177,13.8639,13.9058,117236.0
2016-06-08 12:45:00,23.26,23.28,23.24,23.26,54545.0,13.9058,13.9177,13.8938,13.9058,54545.0
2016-06-08 12:50:00,23.27,23.27,23.2,23.21,64897.0,13.9117,13.9117,13.8699,13.8759,64897.0
2016-06-08 12:55:00,23.21,23.23,23.16,23.18,29401.0,13.8759,13.8878,13.846,13.8579,29401.0
2016-06-08 13:00:00,23.18,23.2,23.14,23.18,60247.0,13.8579,13.8699,13.834,13.8579,60247.0
2016-06-08 13:05:00,23.17,23.2,23.14,23.16,53475.0,13.852,13.8699,13.834,13.846,53475.0
2016-06-08 13:10:00,23.16,23.16,23.11,23.12,31363.0,13.846,13.846,13.8161,13.8221,31363.0
2016-06-08 13:15:00,23.12,23.16,23.11,23.12,26919.0,13.8221,13.846,13.8161,13.8221,26919.0
2016-06-08 13:20:00,23.11,23.12,23.03,23.05,73513.0,13.8161,13.8221,13.7683,13.7802,73513.0
2016-06-08 13:25:00,23.05,23.11,23.04,23.1,38012.0,13.7802,13.8161,13.7742,13.8101,38012.0
2016-06-08 13:30:00,23.1,23.12,23.08,23.11,124290.0,13.8101,13.8221,13.7981,13.8161,124290.0
2016-06-08 13:35:00,23.1,23.12,23.09,23.09,17386.0,13.8101,13.8221,13.8041,13.8041,17386.0
2016-06-08 13:40:00,23.09,23.11,23.08,23.09,33182.0,13.8041,13.8161,13.7981,13.8041,33182.0
2016-06-08 13:45:00,23.1,23.11,23.05,23.05,26575.0,13.8101,13.8161,13.7802,13.7802,26575.0
2016-06-08 13:50:00,23.05,23.06,23.02,23.04,25586.0,13.7802,13.7862,13.7623,13.7742,25586.0
2016-06-08 13:55:00,23.03,23.08,23.02,23.08,36161.0,13.7683,13.7981,13.7623,13.7981,36161.0
2016-06-08 14:00:00,23.08,23.11,23.07,23.1,49291.0,13.7981,13.8161,13.7922,13.8101,49291.0
2016-06-08 14:05:00,23.1,23.12,23.09,23.11,34071.0,13.8101,13.8221,13.8041,13.8161,34071.0
2016-06-08 14:10:00,23.11,23.16,23.1,23.15,48922.0,13.8161,13.846,13.8101,13.84,48922.0
2016-06-08 14:15:00,23.15,23.18,23.13,23.14,54444.0,13.84,13.8579,13.828,13.834,54444.0
2016-06-08 14:20:00,23.15,23.18,23.12,23.16,38517.0,13.84,13.8579,13.8221,13.846,38517.0
2016-06-08 14:25:00,23.16,23.19,23.13,23.18,96249.0,13.846,13.8639,13.828,13.8579,96249.0
2016-06-08 14:30:00,23.19,23.19,23.15,23.17,51626.0,13.8639,13.8639,13.84,13.852,51626.0
2016-06-08 14:35:00,23.16,23.2,23.16,23.17,90336.0,13.846,13.8699,13.846,13.852,90336.0
2016-06-08 14:40:00,23.18,23.19,23.15,23.19,57170.0,13.8579,13.8639,13.84,13.8639,57170.0
2016-06-08 14:45:00,23.18,23.19,23.14,23.15,31742.0,13.8579,13.8639,13.834,13.84,31742.0
2016-06-08 14:50:00,23.15,23.16,23.11,23.13,37760.0,13.84,13.846,13.8161,13.828,37760.0
2016-06-08 14:55:00,23.12,23.18,23.1,23.15,86341.0,13.8221,13.8579,13.8101,13.84,86341.0
2016-06-08 15:00:00,23.15,23.16,23.14,23.15,56203.0,13.84,13.846,13.834,13.84,56203.0
2016-06-08 15:05:00,23.16,23.16,23.14,23.14,32448.0,13.846,13.846,13.834,13.834,32448.0
2016-06-08 15:10:00,23.14,23.16,23.13,23.15,44552.0,13.834,13.846,13.828,13.84,44552.0
2016-06-08 15:15:00,23.14,23.16,23.1,23.1,68891.0,13.834,13.846,13.8101,13.8101,68891.0
2016-06-08 15:20:00,23.11,23.15,23.09,23.14,57862.0,13.8161,13.84,13.8041,13.834,57862.0
2016-06-08 15:25:00,23.13,23.17,23.13,23.17,71448.0,13.828,13.852,13.828,13.852,71448.0
2016-06-08 15:30:00,23.17,23.17,23.13,23.16,77309.0,13.852,13.852,13.828,13.846,77309.0
2016-06-08 15:35:00,23.17,23.19,23.15,23.17,63277.0,13.852,13.8639,13.84,13.852,63277.0
2016-06-08 15:40:00,23.18,23.2,23.17,23.18,126166.0,13.8579,13.8699,13.852,13.8579,126166.0
2016-06-08 15:45:00,23.19,23.21,23.16,23.18,129289.0,13.8639,13.8759,13.846,13.8579,129289.0
2016-06-08 15:50:00,23.19,23.23,23.16,23.21,106493.0,13.8639,13.8878,13.846,13.8759,106493.0
2016-06-08 15:55:00,23.21,23.22,23.13,23.18,109103.0,13.8759,13.8818,13.828,13.8579,109103.0
2016-06-09 09:30:00,22.92,23.14,22.86,22.94,165121.0,13.7025,13.834,13.6666,13.7145,165121.0
2016-06-09 09:35:00,22.95,23.1,22.9,22.98,79214.0,13.7204,13.8101,13.6905,13.7384,79214.0
2016-06-09 09:40:00,22.99,22.99,22.78,22.79,88075.0,13.7443,13.7443,13.6188,13.6248,88075.0
2016-06-09 09:45:00,22.78,22.96,22.78,22.86,74162.0,13.6188,13.7264,13.6188,13.6666,74162.0
2016-06-09 09:50:00,22.85,22.98,22.82,22.94,173937.0,13.6606,13.7384,13.6427,13.7145,173937.0
2016-06-09 09:55:00,22.97,22.99,22.88,22.96,66131.0,13.7324,13.7443,13.6786,13.7264,66131.0
2016-06-09 10:00:00,22.96,22.98,22.88,22.9,64267.0,13.7264,13.7384,13.6786,13.6905,64267.0
2016-06-09 10:05:00,22.91,22.95,22.88,22.95,101003.0,13.6965,13.7204,13.6786,13.7204,101003.0
2016-06-09 10:10:00,22.95,22.98,22.9,22.91,36083.0,13.7204,13.7384,13.6905,13.6965,36083.0
2016-06-09 10:15:00,22.91,22.99,22.9,22.96,45581.0,13.6965,13.7443,13.6905,13.7264,45581.0
2016-06-09 10:20:00,22.96,23.05,22.96,22.97,82122.0,13.7264,13.7802,13.7264,13.7324,82122.0
2016-06-09 10:25:00,22.95,22.98,22.88,22.89,50614.0,13.7204,13.7384,13.6786,13.6846,50614.0
2016-06-09 10:30:00,22.9,22.97,22.89,22.95,67263.0,13.6905,13.7324,13.6846,13.7204,67263.0
2016-06-09 10:35:00,22.94,22.97,22.93,22.94,57508.0,13.7145,13.7324,13.7085,13.7145,57508.0
2016-06-09 10:40:00,22.94,23.03,22.93,22.93,109563.0,13.7145,13.7683,13.7085,13.7085,109563.0
2016-06-09 10:45:00,22.94,23.0,22.94,22.98,85564.0,13.7145,13.7503,13.7145,13.7384,85564.0
2016-06-09 10:50:00,22.98,23.03,22.93,22.96,198526.0,13.7384,13.7683,13.7085,13.7264,198526.0
2016-06-09 10:55:00,22.95,23.01,22.94,22.98,148739.0,13.7204,13.7563,13.7145,13.7384,148739.0
2016-06-09 11:00:00,22.98,23.01,22.94,22.94,118667.0,13.7384,13.7563,13.7145,13.7145,118667.0
2016-06-09 11:05:00,22.95,23.06,22.94,23.06,80663.0,13.7204,13.7862,13.7145,13.7862,80663.0
2016-06-09 11:10:00,23.06,23.07,23.0,23.03,49291.0,13.7862,13.7922,13.7503,13.7683,49291.0
2016-06-09 11:15:00,23.04,23.05,22.98,22.98,52260.0,13.7742,13.7802,13.7384,13.7384,52260.0
2016-06-09 11:20:00,22.98,23.04,22.97,23.02,35983.0,13.7384,13.7742,13.7324,13.7623,35983.0
2016-06-09 11:25:00,23.03,23.06,22.97,23.04,82708.0,13.7683,13.7862,13.7324,13.7742,82708.0
2016-06-09 11:30:00,23.03,23.09,23.0,23.09,56223.0,13.7683,13.8041,13.7503,13.8041,56223.0
2016-06-09 11:35:00,23.09,23.1,23.01,23.04,109530.0,13.8041,13.8101,13.7563,13.7742,109530.0
2016-06-09 11:40:00,23.06,23.1,23.04,23.04,40427.0,13.7862,13.8101,13.7742,13.7742,40427.0
2016-06-09 11:45:00,23.04,23.06,23.01,23.04,37049.0,13.7742,13.7862,13.7563,13.7742,37049.0
2016-06-09 11:50:00,23.04,23.05,22.99,22.99,34289.0,13.7742,13.7802,13.7443,13.7443,34289.0
2016-06-09 11:55:00,22.99,23.07,22.95,23.04,85644.0,13.7443,13.7922,13.7204,13.7742,85644.0
2016-06-09 12:00:00,23.04,23.09,23.0,23.08,81097.0,13.7742,13.8041,13.7503,13.7981,81097.0
2016-06-09 12:05:00,23.08,23.1,23.06,23.06,18442.0,13.7981,13.8101,13.7862,13.7862,18442.0
2016-06-09 12:10:00,23.07,23.09,23.05,23.06,27183.0,13.7922,13.8041,13.7802,13.7862,27183.0
2016-06-09 12:15:00,23.06,23.12,23.06,23.11,31093.0,13.7862,13.8221,13.7862,13.8161,31093.0
2016-06-09 12:20:00,23.11,23.15,23.09,23.15,26173.0,13.8161,13.84,13.8041,13.84,26173.0
2016-06-09 12:25:00,23.15,23.18,23.12,23.15,28266.0,13.84,13.8579,13.8221,13.84,28266.0
2016-06-09 12:30:00,23.15,23.17,23.12,23.17,28406.0,13.84,13.852,13.8221,13.852,28406.0
2016-06-09 12:35:00,23.18,23.27,23.16,23.26,61873.0,13.8579,13.9117,13.846,13.9058,61873.0
2016-06-09 12:40:00,23.26,23.28,23.23,23.26,17305.0,13.9058,13.9177,13.8878,13.9058,17305.0
2016-06-09 12:45:00,23.27,23.29,23.2,23.24,36515.0,13.9117,13.9237,13.8699,13.8938,36515.0
2016-06-09 12:50:00,23.24,23.34,23.22,23.33,108236.0,13.8938,13.9536,13.8818,13.9476,108236.0
2016-06-09 12:55:00,23.33,23.46,23.29,23.45,71047.0,13.9476,14.0253,13.9237,14.0193,71047.0
2016-06-09 13:00:00,23.45,23.48,23.27,23.34,90990.0,14.0193,14.0373,13.9117,13.9536,90990.0
2016-06-09 13:05:00,23.34,23.35,23.26,23.26,39315.0,13.9536,13.9596,13.9058,13.9058,39315.0
2016-06-09 13:10:00,23.26,23.36,23.25,23.33,54169.0,13.9058,13.9655,13.8998,13.9476,54169.0
2016-06-09 13:15:00,23.32,23.37,23.3,23.3,62092.0,13.9416,13.9715,13.9297,13.9297,62092.0
2016-06-09 13:20:00,23.3,23.36,23.29,23.35,44897.0,13.9297,13.9655,13.9237,13.9596,44897.0
2016-06-09 13:25:00,23.35,23.48,23.33,23.48,72007.0,13.9596,14.0373,13.9476,14.0373,72007.0
2016-06-09 13:30:00,23.48,23.59,23.47,23.51,155986.0,14.0373,14.103,14.0313,14.0552,155986.0
2016-06-09 13:35:00,23.52,23.55,23.43,23.45,74771.0,14.0612,14.0791,14.0074,14.0193,74771.0
2016-06-09 13:40:00,23.45,23.48,23.4,23.4,30080.0,14.0193,14.0373,13.9895,13.9895,30080.0
2016-06-09 13:45:00,23.41,23.44,23.34,23.35,44538.0,13.9954,14.0134,13.9536,13.9596,44538.0
2016-06-09 13:50:00,23.35,23.37,23.25,23.26,69822.0,13.9596,13.9715,13.8998,13.9058,69822.0
2016-06-09 13:55:00,23.26,23.29,23.2,23.28,86528.0,13.9058,13.9237,13.8699,13.9177,86528.0
2016-06-09 14:00:00,23.28,23.48,23.26,23.46,119785.0,13.9177,14.0373,13.9058,14.0253,119785.0
2016-06-09 14:05:00,23.47,23.48,23.43,23.46,101178.0,14.0313,14.0373,14.0074,14.0253,101178.0
2016-06-09 14:10:00,23.46,23.48,23.4,23.46,132682.0,14.0253,14.0373,13.9895,14.0253,132682.0
2016-06-09 14:15:00,23.45,23.49,23.43,23.44,80367.0,14.0193,14.0433,14.0074,14.0134,80367.0
2016-06-09 14:20:00,23.45,23.48,23.42,23.47,82694.0,14.0193,14.0373,14.0014,14.0313,82694.0
2016-06-09 14:25:00,23.48,23.51,23.41,23.43,115069.0,14.0373,14.0552,13.9954,14.0074,115069.0
2016-06-09 14:30:00,23.43,23.48,23.42,23.44,92475.0,14.0074,14.0373,14.0014,14.0134,92475.0
2016-06-09 14:35:00,23.44,23.49,23.42,23.44,54713.0,14.0134,14.0433,14.0014,14.0134,54713.0
2016-06-09 14:40:00,23.44,23.49,23.41,23.48,49591.0,14.0134,14.0433,13.9954,14.0373,49591.0
2016-06-09 14:45:00,23.48,23.5,23.46,23.47,62839.0,14.0373,14.0492,14.0253,14.0313,62839.0
2016-06-09 14:50:00,23.47,23.51,23.43,23.44,59865.0,14.0313,14.0552,14.0074,14.0134,59865.0
2016-06-09 14:55:00,23.45,23.46,23.38,23.42,50204.0,14.0193,14.0253,13.9775,14.0014,50204.0
2016-06-09 15:00:00,23.41,23.42,23.37,23.39,44390.0,13.9954,14.0014,13.9715,13.9835,44390.0
2016-06-09 15:05:00,23.38,23.41,23.37,23.38,40847.0,13.9775,13.9954,13.9715,13.9775,40847.0
2016-06-09 15:10:00,23.38,23.4,23.32,23.38,50233.0,13.9775,13.9895,13.9416,13.9775,50233.0
2016-06-09 15:15:00,23.39,23.39,23.34,23.36,47425.0,13.9835,13.9835,13.9536,13.9655,47425.0
2016-06-09 15:20:00,23.36,23.39,23.32,23.33,65724.0,13.9655,13.9835,13.9416,13.9476,65724.0
2016-06-09 15:25:00,23.33,23.38,23.32,23.38,61222.0,13.9476,13.9775,13.9416,13.9775,61222.0
2016-06-09 15:30:00,23.38,23.39,23.35,23.35,144167.0,13.9775,13.9835,13.9596,13.9596,144167.0
2016-06-09 15:35:00,23.35,23.35,23.27,23.28,82168.0,13.9596,13.9596,13.9117,13.9177,82168.0
2016-06-09 15:40:00,23.29,23.3,23.21,23.22,126099.0,13.9237,13.9297,13.8759,13.8818,126099.0
2016-06-09 15:45:00,23.23,23.32,23.2,23.3,145351.0,13.8878,13.9416,13.8699,13.9297,145351.0
2016-06-09 15:50:00,23.29,23.3,23.17,23.18,164346.0,13.9237,13.9297,13.852,13.8579,164346.0
2016-06-09 15:55:00,23.18,23.3,23.17,23.28,376139.0,13.8579,13.9297,13.852,13.9177,376139.0
2016-06-10 09:30:00,22.79,22.86,22.66,22.71,184380.0,13.6248,13.6666,13.5471,13.5769,184380.0
2016-06-10 09:35:00,22.68,22.7,22.4,22.45,169343.0,13.559,13.571,13.3916,13.4215,169343.0
2016-06-10 09:40:00,22.44,22.44,22.21,22.24,197840.0,13.4155,13.4155,13.278,13.296,197840.0
2016-06-10 09:45:00,22.24,22.41,22.23,22.3,137994.0,13.296,13.3976,13.29,13.3318,137994.0
2016-06-10 09:50:00,22.3,22.38,22.25,22.27,77876.0,13.3318,13.3797,13.3019,13.3139,77876.0
2016-06-10 09:55:00,22.28,22.44,22.28,22.4,116522.0,13.3199,13.4155,13.3199,13.3916,116522.0
2016-06-10 10:00:00,22.4,22.48,22.39,22.46,64964.0,13.3916,13.4394,13.3856,13.4275,64964.0
2016-06-10 10:05:00,22.45,22.48,22.41,22.41,71263.0,13.4215,13.4394,13.3976,13.3976,71263.0
2016-06-10 10:10:00,22.42,22.42,22.29,22.3,99964.0,13.4036,13.4036,13.3259,13.3318,99964.0
2016-06-10 10:15:00,22.29,22.36,22.28,22.33,57160.0,13.3259,13.3677,13.3199,13.3498,57160.0
2016-06-10 10:20:00,22.33,22.39,22.32,22.39,44039.0,13.3498,13.3856,13.3438,13.3856,44039.0
2016-06-10 10:25:00,22.39,22.54,22.37,22.51,78341.0,13.3856,13.4753,13.3737,13.4574,78341.0
2016-06-10 10:30:00,22.52,22.63,22.5,22.61,86386.0,13.4634,13.5291,13.4514,13.5172,86386.0
2016-06-10 10:35:00,22.6,22.62,22.57,22.59,77668.0,13.5112,13.5231,13.4933,13.5052,77668.0
2016-06-10 10:40:00,22.59,22.6,22.55,22.6,52439.0,13.5052,13.5112,13.4813,13.5112,52439.0
2016-06-10 10:45:00,22.59,22.59,22.56,22.57,54123.0,13.5052,13.5052,13.4873,13.4933,54123.0
2016-06-10 10:50:00,22.58,22.59,22.5,22.51,62779.0,13.4992,13.5052,13.4514,13.4574,62779.0
2016-06-10 10:55:00,22.51,22.53,22.49,22.5,69202.0,13.4574,13.4693,13.4454,13.4514,69202.0
2016-06-10 11:00:00,22.49,22.57,22.49,22.55,54044.0,13.4454,13.4933,13.4454,13.4813,54044.0
2016-06-10 11:05:00,22.55,22.62,22.54,22.62,105504.0,13.4813,13.5231,13.4753,13.5231,105504.0
2016-06-10 11:10:00,22.62,22.62,22.54,22.55,61900.0,13.5231,13.5231,13.4753,13.4813,61900.0
2016-06-10 11:15:00,22.55,22.58,22.54,22.57,45080.0,13.4813,13.4992,13.4753,13.4933,45080.0
2016-06-10 11:20:00,22.58,22.6,22.53,22.55,33715.0,13.4992,13.5112,13.4693,13.4813,33715.0
2016-06-10 11:25:00,22.55,22.56,22.48,22.53,32072.0,13.4813,13.4873,13.4394,13.4693,32072.0
2016-06-10 11:30:00,22.53,22.55,22.5,22.51,43438.0,13.4693,13.4813,13.4514,13.4574,43438.0
2016-06-10 11:35:00,22.51,22.53,22.5,22.51,23098.0,13.4574,13.4693,13.4514,13.4574,23098.0
2016-06-10 11:40:00,22.52,22.54,22.49,22.5,38667.0,13.4634,13.4753,13.4454,13.4514,38667.0
2016-06-10 11:45:00,22.5,22.57,22.5,22.57,41473.0,13.4514,13.4933,13.4514,13.4933,41473.0
2016-06-10 11:50:00,22.57,22.57,22.5,22.5,68956.0,13.4933,13.4933,13.4514,13.4514,68956.0
2016-06-10 11:55:00,22.5,22.51,22.42,22.42,48305.0,13.4514,13.4574,13.4036,13.4036,48305.0
2016-06-10 12:00:00,22.42,22.5,22.42,22.47,28136.0,13.4036,13.4514,13.4036,13.4335,28136.0
2016-06-10 12:05:00,22.47,22.48,22.44,22.44,55322.0,13.4335,13.4394,13.4155,13.4155,55322.0
2016-06-10 12:10:00,22.45,22.47,22.41,22.46,38026.0,13.4215,13.4335,13.3976,13.4275,38026.0
2016-06-10 12:15:00,22.47,22.47,22.43,22.43,45101.0,13.4335,13.4335,13.4096,13.4096,45101.0
2016-06-10 12:20:00,22.43,22.46,22.42,22.42,44228.0,13.4096,13.4275,13.4036,13.4036,44228.0
2016-06-10 12:25:00,22.41,22.47,22.4,22.46,62388.0,13.3976,13.4335,13.3916,13.4275,62388.0
2016-06-10 12:30:00,22.46,22.47,22.43,22.44,72883.0,13.4275,13.4335,13.4096,13.4155,72883.0
2016-06-10 12:35:00,22.45,22.46,22.41,22.41,45837.0,13.4215,13.4275,13.3976,13.3976,45837.0
2016-06-10 12:40:00,22.41,22.41,22.36,22.37,20313.0,13.3976,13.3976,13.3677,13.3737,20313.0
2016-06-10 12:45:00,22.38,22.43,22.38,22.4,38099.0,13.3797,13.4096,13.3797,13.3916,38099.0
2016-06-10 12:50:00,22.4,22.4,22.35,22.36,55700.0,13.3916,13.3916,13.3617,13.3677,55700.0
2016-06-10 12:55:00,22.36,22.36,22.28,22.29,56702.0,13.3677,13.3677,13.3199,13.3259,56702.0
2016-06-10 13:00:00,22.29,22.36,22.25,22.33,56915.0,13.3259,13.3677,13.3019,13.3498,56915.0
2016-06-10 13:05:00,22.34,22.37,22.33,22.35,41602.0,13.3557,13.3737,13.3498,13.3617,41602.0
2016-06-10 13:10:00,22.36,22.36,22.28,22.32,91558.0,13.3677,13.3677,13.3199,13.3438,91558.0
2016-06-10 13:15:00,22.31,22.36,22.31,22.36,45661.0,13.3378,13.3677,13.3378,13.3677,45661.0
2016-06-10 13:20:00,22.36,22.39,22.34,22.38,69207.0,13.3677,13.3856,13.3557,13.3797,69207.0
2016-06-10 13:25:00,22.37,22.38,22.31,22.31,78159.0,13.3737,13.3797,13.3378,13.3378,78159.0
2016-06-10 13:30:00,22.31,22.33,22.29,22.3,63806.0,13.3378,13.3498,13.3259,13.3318,63806.0
2016-06-10 13:35:00,22.3,22.33,22.3,22.32,48263.0,13.3318,13.3498,13.3318,13.3438,48263.0
2016-06-10 13:40:00,22.32,22.35,22.3,22.3,38931.0,13.3438,13.3617,13.3318,13.3318,38931.0
2016-06-10 13:45:00,22.3,22.32,22.26,22.27,74004.0,13.3318,13.3438,13.3079,13.3139,74004.0
2016-06-10 13:50:00,22.26,22.26,22.2,22.21,89675.0,13.3079,13.3079,13.272,13.278,89675.0
2016-06-10 13:55:00,22.21,22.21,22.05,22.09,219742.0,13.278,13.278,13.1824,13.2063,219742.0
2016-06-10 14:00:00,22.09,22.15,22.05,22.13,114149.0,13.2063,13.2422,13.1824,13.2302,114149.0
2016-06-10 14:05:00,22.12,22.13,22.02,22.03,138250.0,13.2242,13.2302,13.1644,13.1704,138250.0
2016-06-10 14:10:00,22.03,22.06,21.9,22.0,139995.0,13.1704,13.1884,13.0927,13.1525,139995.0
2016-06-10 14:15:00,22.0,22.01,21.87,21.91,134530.0,13.1525,13.1585,13.0748,13.0987,134530.0
2016-06-10 14:20:00,21.92,21.99,21.91,21.97,63826.0,13.1047,13.1465,13.0987,13.1345,63826.0
2016-06-10 14:25:00,21.96,21.96,21.91,21.94,44055.0,13.1286,13.1286,13.0987,13.1166,44055.0
2016-06-10 14:30:00,21.94,21.98,21.93,21.97,35687.0,13.1166,13.1405,13.1106,13.1345,35687.0
2016-06-10 14:35:00,21.97,22.0,21.93,21.99,70109.0,13.1345,13.1525,13.1106,13.1465,70109.0
2016-06-10 14:40:00,21.99,22.06,21.96,22.05,61681.0,13.1465,13.1884,13.1286,13.1824,61681.0
2016-06-10 14:45:00,22.05,22.06,21.98,21.99,119700.0,13.1824,13.1884,13.1405,13.1465,119700.0
2016-06-10 14:50:00,21.99,21.99,21.88,21.88,104286.0,13.1465,13.1465,13.0807,13.0807,104286.0
2016-06-10 14:55:00,21.88,21.98,21.88,21.95,76149.0,13.0807,13.1405,13.0807,13.1226,76149.0
2016-06-10 15:00:00,21.95,21.95,21.88,21.9,43527.0,13.1226,13.1226,13.0807,13.0927,43527.0
2016-06-10 15:05:00,21.9,21.92,21.88,21.89,49667.0,13.0927,13.1047,13.0807,13.0867,49667.0
2016-06-10 15:10:00,21.9,21.91,21.86,21.87,64053.0,13.0927,13.0987,13.0688,13.0748,64053.0
2016-06-10 15:15:00,21.88,21.89,21.85,21.89,68047.0,13.0807,13.0867,13.0628,13.0867,68047.0
2016-06-10 15:20:00,21.89,21.98,21.88,21.98,111073.0,13.0867,13.1405,13.0807,13.1405,111073.0
2016-06-10 15:25:00,21.98,22.01,21.94,22.0,80663.0,13.1405,13.1585,13.1166,13.1525,80663.0
2016-06-10 15:30:00,22.0,22.11,21.99,22.1,133643.0,13.1525,13.2182,13.1465,13.2123,133643.0
2016-06-10 15:35:00,22.11,22.12,22.01,22.04,121966.0,13.2182,13.2242,13.1585,13.1764,121966.0
2016-06-10 15:40:00,22.05,22.06,21.94,21.94,195045.0,13.1824,13.1884,13.1166,13.1166,195045.0
2016-06-10 15:45:00,21.94,22.04,21.94,22.04,102903.0,13.1166,13.1764,13.1166,13.1764,102903.0
2016-06-10 15:50:00,22.04,22.04,22.0,22.02,196068.0,13.1764,13.1764,13.1525,13.1644,196068.0
2016-06-10 15:55:00,22.02,22.05,21.98,22.04,431864.0,13.1644,13.1824,13.1405,13.1764,431864.0
2016-06-13 09:30:00,21.76,21.95,21.71,21.83,232196.0,13.009,13.1226,12.9791,13.0508,232196.0
2016-06-13 09:35:00,21.83,21.93,21.8,21.83,143851.0,13.0508,13.1106,13.0329,13.0508,143851.0
2016-06-13 09:40:00,21.82,22.18,21.8,22.0,90701.0,13.0449,13.2601,13.0329,13.1525,90701.0
2016-06-13 09:45:00,22.0,22.09,21.99,22.09,167096.0,13.1525,13.2063,13.1465,13.2063,167096.0
2016-06-13 09:50:00,22.07,22.08,21.95,21.98,129995.0,13.1943,13.2003,13.1226,13.1405,129995.0
2016-06-13 09:55:00,21.96,21.96,21.74,21.79,115059.0,13.1286,13.1286,12.997,13.0269,115059.0
2016-06-13 10:00:00,21.79,21.9,21.76,21.82,124767.0,13.0269,13.0927,13.009,13.0449,124767.0
2016-06-13 10:05:00,21.84,21.91,21.82,21.86,58471.0,13.0568,13.0987,13.0449,13.0688,58471.0
2016-06-13 10:10:00,21.86,21.92,21.83,21.92,75861.0,13.0688,13.1047,13.0508,13.1047,75861.0
2016-06-13 10:15:00,21.91,21.92,21.86,21.88,41506.0,13.0987,13.1047,13.0688,13.0807,41506.0
2016-06-13 10:20:00,21.89,22.0,21.88,22.0,44609.0,13.0867,13.1525,13.0807,13.1525,44609.0
2016-06-13 10:25:00,22.0,22.1,21.91,22.1,83532.0,13.1525,13.2123,13.0987,13.2123,83532.0
2016-06-13 10:30:00,22.1,22.27,22.1,22.27,116970.0,13.2123,13.3139,13.2123,13.3139,116970.0
2016-06-13 10:35:00,22.26,22.29,22.1,22.11,68280.0,13.3079,13.3259,13.2123,13.2182,68280.0
2016-06-13 10:40:00,22.1,22.1,22.03,22.07,45264.0,13.2123,13.2123,13.1704,13.1943,45264.0
2016-06-13 10:45:00,22.06,22.08,22.02,22.04,63632.0,13.1884,13.2003,13.1644,13.1764,63632.0
2016-06-13 10:50:00,22.04,22.04,21.98,21.99,49289.0,13.1764,13.1764,13.1405,13.1465,49289.0
2016-06-13 10:55:00,22.0,22.03,21.98,21.98,40955.0,13.1525,13.1704,13.1405,13.1405,40955.0
2016-06-13 11:00:00,21.99,22.0,21.94,21.97,44850.0,13.1465,13.1525,13.1166,13.1345,44850.0
2016-06-13 11:05:00,21.98,22.01,21.94,21.95,54968.0,13.1405,13.1585,13.1166,13.1226,54968.0
2016-06-13 11:10:00,21.95,21.99,21.93,21.96,53830.0,13.1226,13.1465,13.1106,13.1286,53830.0
2016-06-13 11:15:00,21.95,21.99,21.95,21.97,57547.0,13.1226,13.1465,13.1226,13.1345,57547.0
2016-06-13 11:20:00,21.96,21.98,21.95,21.97,41934.0,13.1286,13.1405,13.1226,13.1345,41934.0
2016-06-13 11:25:00,21.97,22.01,21.95,21.98,63614.0,13.1345,13.1585,13.1226,13.1405,63614.0
2016-06-13 11:30:00,21.98,22.01,21.94,21.95,35390.0,13.1405,13.1585,13.1166,13.1226,35390.0
2016-06-13 11:35:00,21.94,21.99,21.9,21.9,31501.0,13.1166,13.1465,13.0927,13.0927,31501.0
2016-06-13 11:40:00,21.91,21.97,21.88,21.96,111496.0,13.0987,13.1345,13.0807,13.1286,111496.0
2016-06-13 11:45:00,21.97,21.97,21.88,21.88,60320.0,13.1345,13.1345,13.0807,13.0807,60320.0
2016-06-13 11:50:00,21.88,21.89,21.8,21.8,79833.0,13.0807,13.0867,13.0329,13.0329,79833.0
2016-06-13 11:55:00,21.81,21.83,21.79,21.81,53830.0,13.0389,13.0508,13.0269,13.0389,53830.0
2016-06-13 12:00:00,21.8,21.88,21.79,21.8,40039.0,13.0329,13.0807,13.0269,13.0329,40039.0
2016-06-13 12:05:00,21.8,21.85,21.79,21.83,36261.0,13.0329,13.0628,13.0269,13.0508,36261.0
2016-06-13 12:10:00,21.83,21.84,21.81,21.84,27565.0,13.0508,13.0568,13.0389,13.0568,27565.0
2016-06-13 12:15:00,21.84,21.88,21.82,21.85,25079.0,13.0568,13.0807,13.0449,13.0628,25079.0
2016-06-13 12:20:00,21.85,21.94,21.85,21.89,35767.0,13.0628,13.1166,13.0628,13.0867,35767.0
2016-06-13 12:25:00,21.88,21.89,21.85,21.85,16587.0,13.0807,13.0867,13.0628,13.0628,16587.0
2016-06-13 12:30:00,21.86,21.9,21.86,21.88,17063.0,13.0688,13.0927,13.0688,13.0807,17063.0
2016-06-13 12:35:00,21.88,21.89,21.84,21.89,26417.0,13.0807,13.0867,13.0568,13.0867,26417.0
2016-06-13 12:40:00,21.89,21.89,21.86,21.86,32185.0,13.0867,13.0867,13.0688,13.0688,32185.0
2016-06-13 12:45:00,21.87,21.89,21.84,21.85,12866.0,13.0748,13.0867,13.0568,13.0628,12866.0
2016-06-13 12:50:00,21.84,21.87,21.83,21.87,18308.0,13.0568,13.0748,13.0508,13.0748,18308.0
2016-06-13 12:55:00,21.87,21.94,21.87,21.93,40026.0,13.0748,13.1166,13.0748,13.1106,40026.0
2016-06-13 13:00:00,21.94,21.98,21.92,21.93,18474.0,13.1166,13.1405,13.1047,13.1106,18474.0
2016-06-13 13:05:00,21.93,21.95,21.92,21.93,29763.0,13.1106,13.1226,13.1047,13.1106,29763.0
2016-06-13 13:10:00,21.94,21.94,21.9,21.92,19949.0,13.1166,13.1166,13.0927,13.1047,19949.0
2016-06-13 13:15:00,21.92,21.92,21.89,21.92,20893.0,13.1047,13.1047,13.0867,13.1047,20893.0
2016-06-13 13:20:00,21.91,21.94,21.9,21.94,25329.0,13.0987,13.1166,13.0927,13.1166,25329.0
2016-06-13 13:25:00,21.94,21.96,21.93,21.95,23667.0,13.1166,13.1286,13.1106,13.1226,23667.0
2016-06-13 13:30:00,21.95,21.98,21.94,21.94,49509.0,13.1226,13.1405,13.1166,13.1166,49509.0
2016-06-13 13:35:00,21.94,21.95,21.79,21.81,116833.0,13.1166,13.1226,13.0269,13.0389,116833.0
2016-06-13 13:40:00,21.8,21.85,21.78,21.85,110103.0,13.0329,13.0628,13.021,13.0628,110103.0
2016-06-13 13:45:00,21.85,21.86,21.79,21.8,38092.0,13.0628,13.0688,13.0269,13.0329,38092.0
2016-06-13 13:50:00,21.79,21.8,21.74,21.74,70725.0,13.0269,13.0329,12.997,12.997,70725.0
2016-06-13 13:55:00,21.74,21.74,21.72,21.73,68123.0,12.997,12.997,12.9851,12.9911,68123.0
2016-06-13 14:00:00,21.74,21.76,21.73,21.74,36400.0,12.997,13.009,12.9911,12.997,36400.0
2016-06-13 14:05:00,21.74,21.76,21.73,21.73,38526.0,12.997,13.009,12.9911,12.9911,38526.0
2016-06-13 14:10:00,21.73,21.78,21.72,21.75,51494.0,12.9911,13.021,12.9851,13.003,51494.0
2016-06-13 14:15:00,21.74,21.75,21.7,21.7,17189.0,12.997,13.003,12.9731,12.9731,17189.0
2016-06-13 14:20:00,21.7,21.7,21.63,21.65,54102.0,12.9731,12.9731,12.9313,12.9432,54102.0
2016-06-13 14:25:00,21.65,21.69,21.63,21.69,67135.0,12.9432,12.9672,12.9313,12.9672,67135.0
2016-06-13 14:30:00,21.68,21.77,21.67,21.75,120040.0,12.9612,13.015,12.9552,13.003,120040.0
2016-06-13 14:35:00,21.74,21.76,21.74,21.74,15067.0,12.997,13.009,12.997,12.997,15067.0
2016-06-13 14:40:00,21.74,21.75,21.73,21.73,32180.0,12.997,13.003,12.9911,12.9911,32180.0
2016-06-13 14:45:00,21.73,21.74,21.69,21.69,19513.0,12.9911,12.997,12.9672,12.9672,19513.0
2016-06-13 14:50:00,21.7,21.7,21.65,21.67,64927.0,12.9731,12.9731,12.9432,12.9552,64927.0
2016-06-13 14:55:00,21.66,21.67,21.64,21.67,95287.0,12.9492,12.9552,12.9373,12.9552,95287.0
2016-06-13 15:00:00,21.67,21.68,21.66,21.68,39892.0,12.9552,12.9612,12.9492,12.9612,39892.0
2016-06-13 15:05:00,21.68,21.71,21.67,21.67,47373.0,12.9612,12.9791,12.9552,12.9552,47373.0
2016-06-13 15:10:00,21.68,21.7,21.65,21.66,41115.0,12.9612,12.9731,12.9432,12.9492,41115.0
2016-06-13 15:15:00,21.67,21.69,21.65,21.68,37993.0,12.9552,12.9672,12.9432,12.9612,37993.0
2016-06-13 15:20:00,21.69,21.71,21.68,21.68,52954.0,12.9672,12.9791,12.9612,12.9612,52954.0
2016-06-13 15:25:00,21.69,21.69,21.64,21.64,65466.0,12.9672,12.9672,12.9373,12.9373,65466.0
2016-06-13 15:30:00,21.65,21.78,21.64,21.75,97735.0,12.9432,13.021,12.9373,13.003,97735.0
2016-06-13 15:35:00,21.75,21.75,21.69,21.71,69033.0,13.003,13.003,12.9672,12.9791,69033.0
2016-06-13 15:40:00,21.71,21.74,21.71,21.72,66103.0,12.9791,12.997,12.9791,12.9851,66103.0
2016-06-13 15:45:00,21.72,21.72,21.69,21.7,284767.0,12.9851,12.9851,12.9672,12.9731,284767.0
2016-06-13 15:50:00,21.7,21.74,21.66,21.73,199793.0,12.9731,12.997,12.9492,12.9911,199793.0
2016-06-13 15:55:00,21.73,21.81,21.66,21.81,535818.0,12.9911,13.0389,12.9492,13.0389,535818.0
2016-06-14 09:30:00,21.67,21.98,21.65,21.85,189606.0,12.9552,13.1405,12.9432,13.0628,189606.0
2016-06-14 09:35:00,21.84,22.04,21.84,21.89,48441.0,13.0568,13.1764,13.0568,13.0867,48441.0
2016-06-14 09:40:00,21.89,21.94,21.8,21.84,165391.0,13.0867,13.1166,13.0329,13.0568,165391.0
2016-06-14 09:45:00,21.85,21.88,21.79,21.8,120316.0,13.0628,13.0807,13.0269,13.0329,120316.0
2016-06-14 09:50:00,21.8,21.81,21.66,21.67,37799.0,13.0329,13.0389,12.9492,12.9552,37799.0
2016-06-14 09:55:00,21.67,21.71,21.58,21.71,77296.0,12.9552,12.9791,12.9014,12.9791,77296.0
2016-06-14 10:00:00,21.72,21.75,21.67,21.7,49140.0,12.9851,13.003,12.9552,12.9731,49140.0
2016-06-14 10:05:00,21.71,21.72,21.59,21.6,135553.0,12.9791,12.9851,12.9074,12.9133,135553.0
2016-06-14 10:10:00,21.6,21.61,21.52,21.52,119753.0,12.9133,12.9193,12.8655,12.8655,119753.0
2016-06-14 10:15:00,21.51,21.53,21.48,21.5,114435.0,12.8595,12.8715,12.8416,12.8536,114435.0
2016-06-14 10:20:00,21.49,21.53,21.48,21.5,72480.0,12.8476,12.8715,12.8416,12.8536,72480.0
2016-06-14 10:25:00,21.5,21.51,21.43,21.43,70460.0,12.8536,12.8595,12.8117,12.8117,70460.0
2016-06-14 10:30:00,21.44,21.49,21.41,21.45,65085.0,12.8177,12.8476,12.7998,12.8237,65085.0
2016-06-14 10:35:00,21.46,21.48,21.34,21.44,220039.0,12.8296,12.8416,12.7579,12.8177,220039.0
2016-06-14 10:40:00,21.44,21.44,21.4,21.4,41590.0,12.8177,12.8177,12.7938,12.7938,41590.0
2016-06-14 10:45:00,21.4,21.41,21.32,21.35,77216.0,12.7938,12.7998,12.746,12.7639,77216.0
2016-06-14 10:50:00,21.36,21.36,21.18,21.3,178818.0,12.7699,12.7699,12.6623,12.734,178818.0
2016-06-14 10:55:00,21.3,21.38,21.25,21.38,228668.0,12.734,12.7818,12.7041,12.7818,228668.0
2016-06-14 11:00:00,21.38,21.46,21.35,21.35,205329.0,12.7818,12.8296,12.7639,12.7639,205329.0
2016-06-14 11:05:00,21.34,21.43,21.31,21.32,272014.0,12.7579,12.8117,12.74,12.746,272014.0
2016-06-14 11:10:00,21.32,21.36,21.24,21.25,129182.0,12.746,12.7699,12.6981,12.7041,129182.0
2016-06-14 11:15:00,21.25,21.27,21.16,21.27,118486.0,12.7041,12.7161,12.6503,12.7161,118486.0
2016-06-14 11:20:00,21.27,21.37,21.27,21.37,100972.0,12.7161,12.7758,12.7161,12.7758,100972.0
2016-06-14 11:25:00,21.37,21.39,21.32,21.35,138167.0,12.7758,12.7878,12.746,12.7639,138167.0
2016-06-14 11:30:00,21.34,21.38,21.33,21.33,127624.0,12.7579,12.7818,12.7519,12.7519,127624.0
2016-06-14 11:35:00,21.32,21.42,21.31,21.36,84959.0,12.746,12.8057,12.74,12.7699,84959.0
2016-06-14 11:40:00,21.35,21.37,21.27,21.28,74246.0,12.7639,12.7758,12.7161,12.722,74246.0
2016-06-14 11:45:00,21.27,21.28,21.25,21.28,112085.0,12.7161,12.722,12.7041,12.722,112085.0
2016-06-14 11:50:00,21.28,21.28,21.24,21.27,104693.0,12.722,12.722,12.6981,12.7161,104693.0
2016-06-14 11:55:00,21.26,21.27,21.21,21.26,52144.0,12.7101,12.7161,12.6802,12.7101,52144.0
2016-06-14 12:00:00,21.25,21.31,21.23,21.3,84850.0,12.7041,12.74,12.6921,12.734,84850.0
2016-06-14 12:05:00,21.3,21.31,21.24,21.26,116767.0,12.734,12.74,12.6981,12.7101,116767.0
2016-06-14 12:10:00,21.26,21.26,21.22,21.23,41182.0,12.7101,12.7101,12.6862,12.6921,41182.0
2016-06-14 12:15:00,21.23,21.29,21.2,21.21,68063.0,12.6921,12.728,12.6742,12.6802,68063.0
2016-06-14 12:20:00,21.21,21.26,21.2,21.26,57312.0,12.6802,12.7101,12.6742,12.7101,57312.0
2016-06-14 12:25:00,21.26,21.38,21.26,21.36,38178.0,12.7101,12.7818,12.7101,12.7699,38178.0
2016-06-14 12:30:00,21.36,21.37,21.3,21.31,33404.0,12.7699,12.7758,12.734,12.74,33404.0
2016-06-14 12:35:00,21.3,21.33,21.29,21.3,27277.0,12.734,12.7519,12.728,12.734,27277.0
2016-06-14 12:40:00,21.29,21.29,21.25,21.25,10304.0,12.728,12.728,12.7041,12.7041,10304.0
2016-06-14 12:45:00,21.26,21.31,21.25,21.3,33160.0,12.7101,12.74,12.7041,12.734,33160.0
2016-06-14 12:50:00,21.29,21.29,21.24,21.25,16957.0,12.728,12.728,12.6981,12.7041,16957.0
2016-06-14 12:55:00,21.25,21.27,21.21,21.27,111105.0,12.7041,12.7161,12.6802,12.7161,111105.0
2016-06-14 13:00:00,21.28,21.35,21.26,21.31,153958.0,12.722,12.7639,12.7101,12.74,153958.0
2016-06-14 13:05:00,21.32,21.42,21.31,21.4,40791.0,12.746,12.8057,12.74,12.7938,40791.0
2016-06-14 13:10:00,21.4,21.44,21.38,21.39,124447.0,12.7938,12.8177,12.7818,12.7878,124447.0
2016-06-14 13:15:00,21.38,21.41,21.37,21.4,94265.0,12.7818,12.7998,12.7758,12.7938,94265.0
2016-06-14 13:20:00,21.4,21.42,21.4,21.4,94813.0,12.7938,12.8057,12.7938,12.7938,94813.0
2016-06-14 13:25:00,21.4,21.41,21.38,21.39,24235.0,12.7938,12.7998,12.7818,12.7878,24235.0
2016-06-14 13:30:00,21.39,21.47,21.38,21.47,77823.0,12.7878,12.8356,12.7818,12.8356,77823.0
2016-06-14 13:35:00,21.46,21.55,21.44,21.49,58448.0,12.8296,12.8835,12.8177,12.8476,58448.0
2016-06-14 13:40:00,21.49,21.51,21.47,21.48,40244.0,12.8476,12.8595,12.8356,12.8416,40244.0
2016-06-14 13:45:00,21.49,21.5,21.44,21.45,19575.0,12.8476,12.8536,12.8177,12.8237,19575.0
2016-06-14 13:50:00,21.46,21.46,21.37,21.38,29755.0,12.8296,12.8296,12.7758,12.7818,29755.0
2016-06-14 13:55:00,21.38,21.38,21.32,21.34,17151.0,12.7818,12.7818,12.746,12.7579,17151.0
2016-06-14 14:00:00,21.34,21.34,21.28,21.29,50394.0,12.7579,12.7579,12.722,12.728,50394.0
2016-06-14 14:05:00,21.29,21.31,21.24,21.25,84982.0,12.728,12.74,12.6981,12.7041,84982.0
2016-06-14 14:10:00,21.24,21.25,21.2,21.23,58354.0,12.6981,12.7041,12.6742,12.6921,58354.0
2016-06-14 14:15:00,21.23,21.24,21.2,21.21,67527.0,12.6921,12.6981,12.6742,12.6802,67527.0
2016-06-14 14:20:00,21.21,21.22,21.08,21.11,279324.0,12.6802,12.6862,12.6025,12.6204,279324.0
2016-06-14 14:25:00,21.11,21.12,21.0,21.03,206562.0,12.6204,12.6264,12.5546,12.5726,206562.0
2016-06-14 14:30:00,21.03,21.15,21.02,21.15,90130.0,12.5726,12.6443,12.5666,12.6443,90130.0
2016-06-14 14:35:00,21.15,21.21,21.15,21.2,63548.0,12.6443,12.6802,12.6443,12.6742,63548.0
2016-06-14 14:40:00,21.2,21.26,21.2,21.25,73007.0,12.6742,12.7101,12.6742,12.7041,73007.0
2016-06-14 14:45:00,21.25,21.26,21.18,21.22,50790.0,12.7041,12.7101,12.6623,12.6862,50790.0
2016-06-14 14:50:00,21.21,21.22,21.15,21.16,50040.0,12.6802,12.6862,12.6443,12.6503,50040.0
2016-06-14 14:55:00,21.17,21.18,21.13,21.14,69150.0,12.6563,12.6623,12.6324,12.6383,69150.0
2016-06-14 15:00:00,21.14,21.14,21.06,21.09,154825.0,12.6383,12.6383,12.5905,12.6084,154825.0
2016-06-14 15:05:00,21.09,21.15,21.08,21.09,117191.0,12.6084,12.6443,12.6025,12.6084,117191.0
2016-06-14 15:10:00,21.09,21.15,21.08,21.13,105535.0,12.6084,12.6443,12.6025,12.6324,105535.0
2016-06-14 15:15:00,21.13,21.16,21.07,21.08,162777.0,12.6324,12.6503,12.5965,12.6025,162777.0
2016-06-14 15:20:00,21.09,21.09,20.99,21.0,157965.0,12.6084,12.6084,12.5487,12.5546,157965.0
2016-06-14 15:25:00,21.01,21.02,20.99,21.01,164080.0,12.5606,12.5666,12.5487,12.5606,164080.0
2016-06-14 15:30:00,21.01,21.2,20.99,21.2,174875.0,12.5606,12.6742,12.5487,12.6742,174875.0
2016-06-14 15:35:00,21.21,21.25,21.18,21.23,91831.0,12.6802,12.7041,12.6623,12.6921,91831.0
2016-06-14 15:40:00,21.23,21.25,21.16,21.19,194851.0,12.6921,12.7041,12.6503,12.6682,194851.0
2016-06-14 15:45:00,21.19,21.21,21.1,21.1,222413.0,12.6682,12.6802,12.6144,12.6144,222413.0
2016-06-14 15:50:00,21.1,21.15,21.09,21.12,144028.0,12.6144,12.6443,12.6084,12.6264,144028.0
2016-06-14 15:55:00,21.13,21.21,21.12,21.19,584579.0,12.6324,12.6802,12.6264,12.6682,584579.0
2016-06-15 09:30:00,21.0,21.05,20.88,20.95,72340.0,12.5546,12.5845,12.4829,12.5247,72340.0
2016-06-15 09:35:00,20.95,21.02,20.88,21.0,129902.0,12.5247,12.5666,12.4829,12.5546,129902.0
2016-06-15 09:40:00,21.01,21.13,20.96,21.01,243416.0,12.5606,12.6324,12.5307,12.5606,243416.0
2016-06-15 09:45:00,21.01,21.07,21.0,21.07,135117.0,12.5606,12.5965,12.5546,12.5965,135117.0
2016-06-15 09:50:00,21.06,21.11,21.05,21.1,170703.0,12.5905,12.6204,12.5845,12.6144,170703.0
2016-06-15 09:55:00,21.1,21.28,21.09,21.28,86279.0,12.6144,12.722,12.6084,12.722,86279.0
2016-06-15 10:00:00,21.28,21.48,21.27,21.47,240663.0,12.722,12.8416,12.7161,12.8356,240663.0
2016-06-15 10:05:00,21.47,21.64,21.46,21.64,343038.0,12.8356,12.9373,12.8296,12.9373,343038.0
2016-06-15 10:10:00,21.63,21.88,21.63,21.86,244656.0,12.9313,13.0807,12.9313,13.0688,244656.0
2016-06-15 10:15:00,21.86,21.87,21.66,21.71,266667.0,13.0688,13.0748,12.9492,12.9791,266667.0
2016-06-15 10:20:00,21.71,21.74,21.68,21.7,58090.0,12.9791,12.997,12.9612,12.9731,58090.0
2016-06-15 10:25:00,21.7,21.73,21.61,21.62,269105.0,12.9731,12.9911,12.9193,12.9253,269105.0
2016-06-15 10:30:00,21.64,21.85,21.64,21.82,277683.0,12.9373,13.0628,12.9373,13.0449,277683.0
2016-06-15 10:35:00,21.8,21.85,21.74,21.75,336246.0,13.0329,13.0628,12.997,13.003,336246.0
2016-06-15 10:40:00,21.74,21.77,21.56,21.56,184984.0,12.997,13.015,12.8894,12.8894,184984.0
2016-06-15 10:45:00,21.56,21.62,21.55,21.57,93328.0,12.8894,12.9253,12.8835,12.8954,93328.0
2016-06-15 10:50:00,21.59,21.64,21.55,21.59,91887.0,12.9074,12.9373,12.8835,12.9074,91887.0
2016-06-15 10:55:00,21.59,21.69,21.59,21.68,140382.0,12.9074,12.9672,12.9074,12.9612,140382.0
2016-06-15 11:00:00,21.68,21.79,21.67,21.78,97938.0,12.9612,13.0269,12.9552,13.021,97938.0
2016-06-15 11:05:00,21.78,21.88,21.77,21.86,71464.0,13.021,13.0807,13.015,13.0688,71464.0
2016-06-15 11:10:00,21.86,21.9,21.8,21.86,43341.0,13.0688,13.0927,13.0329,13.0688,43341.0
2016-06-15 11:15:00,21.86,21.97,21.86,21.91,151957.0,13.0688,13.1345,13.0688,13.0987,151957.0
2016-06-15 11:20:00,21.91,21.94,21.84,21.93,107373.0,13.0987,13.1166,13.0568,13.1106,107373.0
2016-06-15 11:25:00,21.93,22.0,21.9,21.96,97187.0,13.1106,13.1525,13.0927,13.1286,97187.0
2016-06-15 11:30:00,21.95,22.01,21.93,21.98,72684.0,13.1226,13.1585,13.1106,13.1405,72684.0
2016-06-15 11:35:00,21.98,21.98,21.93,21.94,74865.0,13.1405,13.1405,13.1106,13.1166,74865.0
2016-06-15 11:40:00,21.94,22.02,21.92,22.02,133735.0,13.1166,13.1644,13.1047,13.1644,133735.0
2016-06-15 11:45:00,22.02,22.09,22.01,22.06,74417.0,13.1644,13.2063,13.1585,13.1884,74417.0
2016-06-15 11:50:00,22.06,22.1,22.03,22.08,51999.0,13.1884,13.2123,13.1704,13.2003,51999.0
2016-06-15 11:55:00,22.09,22.2,22.08,22.14,77635.0,13.2063,13.272,13.2003,13.2362,77635.0
2016-06-15 12:00:00,22.15,22.25,22.13,22.24,104329.0,13.2422,13.3019,13.2302,13.296,104329.0
2016-06-15 12:05:00,22.23,22.25,22.21,22.23,29848.0,13.29,13.3019,13.278,13.29,29848.0
2016-06-15 12:10:00,22.23,22.38,22.23,22.36,62047.0,13.29,13.3797,13.29,13.3677,62047.0
2016-06-15 12:15:00,22.37,22.37,22.27,22.32,57679.0,13.3737,13.3737,13.3139,13.3438,57679.0
2016-06-15 12:20:00,22.33,22.33,22.27,22.28,31156.0,13.3498,13.3498,13.3139,13.3199,31156.0
2016-06-15 12:25:00,22.27,22.28,22.21,22.26,57909.0,13.3139,13.3199,13.278,13.3079,57909.0
2016-06-15 12:30:00,22.26,22.27,22.23,22.25,126301.0,13.3079,13.3139,13.29,13.3019,126301.0
2016-06-15 12:35:00,22.24,22.28,22.2,22.28,96430.0,13.296,13.3199,13.272,13.3199,96430.0
2016-06-15 12:40:00,22.28,22.3,22.23,22.24,42390.0,13.3199,13.3318,13.29,13.296,42390.0
2016-06-15 12:45:00,22.24,22.27,22.18,22.23,48857.0,13.296,13.3139,13.2601,13.29,48857.0
2016-06-15 12:50:00,22.23,22.4,22.22,22.37,134660.0,13.29,13.3916,13.284,13.3737,134660.0
2016-06-15 12:55:00,22.38,22.44,22.37,22.39,198661.0,13.3797,13.4155,13.3737,13.3856,198661.0
2016-06-15 13:00:00,22.39,22.46,22.38,22.38,68088.0,13.3856,13.4275,13.3797,13.3797,68088.0
2016-06-15 13:05:00,22.38,22.4,22.35,22.4,33457.0,13.3797,13.3916,13.3617,13.3916,33457.0
2016-06-15 13:10:00,22.4,22.49,22.39,22.44,105944.0,13.3916,13.4454,13.3856,13.4155,105944.0
2016-06-15 13:15:00,22.43,22.52,22.4,22.43,141758.0,13.4096,13.4634,13.3916,13.4096,141758.0
2016-06-15 13:20:00,22.43,22.49,22.39,22.45,72431.0,13.4096,13.4454,13.3856,13.4215,72431.0
2016-06-15 13:25:00,22.45,22.47,22.38,22.41,168189.0,13.4215,13.4335,13.3797,13.3976,168189.0
2016-06-15 13:30:00,22.4,22.44,22.34,22.39,106013.0,13.3916,13.4155,13.3557,13.3856,106013.0
2016-06-15 13:35:00,22.38,22.41,22.36,22.4,55571.0,13.3797,13.3976,13.3677,13.3916,55571.0
2016-06-15 13:40:00,22.39,22.41,22.37,22.4,21926.0,13.3856,13.3976,13.3737,13.3916,21926.0
2016-06-15 13:45:00,22.4,22.41,22.38,22.39,41338.0,13.3916,13.3976,13.3797,13.3856,41338.0
2016-06-15 13:50:00,22.39,22.4,22.31,22.38,70210.0,13.3856,13.3916,13.3378,13.3797,70210.0
2016-06-15 13:55:00,22.38,22.38,22.18,22.2,53969.0,13.3797,13.3797,13.2601,13.272,53969.0
2016-06-15 14:00:00,22.2,22.38,22.17,22.22,84778.0,13.272,13.3797,13.2541,13.284,84778.0
2016-06-15 14:05:00,22.22,22.35,22.16,22.16,45863.0,13.284,13.3617,13.2481,13.2481,45863.0
2016-06-15 14:10:00,22.16,22.22,22.09,22.1,48639.0,13.2481,13.284,13.2063,13.2123,48639.0
2016-06-15 14:15:00,22.1,22.21,22.1,22.16,37392.0,13.2123,13.278,13.2123,13.2481,37392.0
2016-06-15 14:20:00,22.16,22.24,22.1,22.22,65186.0,13.2481,13.296,13.2123,13.284,65186.0
2016-06-15 14:25:00,22.22,22.25,22.17,22.18,107723.0,13.284,13.3019,13.2541,13.2601,107723.0
2016-06-15 14:30:00,22.18,22.18,22.1,22.11,38291.0,13.2601,13.2601,13.2123,13.2182,38291.0
2016-06-15 14:35:00,22.12,22.14,22.04,22.04,65954.0,13.2242,13.2362,13.1764,13.1764,65954.0
2016-06-15 14:40:00,22.05,22.05,21.94,21.98,127438.0,13.1824,13.1824,13.1166,13.1405,127438.0
2016-06-15 14:45:00,21.99,22.0,21.86,21.86,93279.0,13.1465,13.1525,13.0688,13.0688,93279.0
2016-06-15 14:50:00,21.86,21.88,21.77,21.84,162352.0,13.0688,13.0807,13.015,13.0568,162352.0
2016-06-15 14:55:00,21.83,21.93,21.82,21.93,114255.0,13.0508,13.1106,13.0449,13.1106,114255.0
2016-06-15 15:00:00,21.93,21.94,21.84,21.86,119672.0,13.1106,13.1166,13.0568,13.0688,119672.0
2016-06-15 15:05:00,21.86,21.87,21.83,21.83,72280.0,13.0688,13.0748,13.0508,13.0508,72280.0
2016-06-15 15:10:00,21.83,21.91,21.81,21.9,132522.0,13.0508,13.0987,13.0389,13.0927,132522.0
2016-06-15 15:15:00,21.9,21.94,21.85,21.91,52222.0,13.0927,13.1166,13.0628,13.0987,52222.0
2016-06-15 15:20:00,21.91,21.96,21.9,21.96,44911.0,13.0987,13.1286,13.0927,13.1286,44911.0
2016-06-15 15:25:00,21.96,21.96,21.91,21.93,74510.0,13.1286,13.1286,13.0987,13.1106,74510.0
2016-06-15 15:30:00,21.93,21.95,21.9,21.92,98829.0,13.1106,13.1226,13.0927,13.1047,98829.0
2016-06-15 15:35:00,21.92,21.95,21.83,21.84,176823.0,13.1047,13.1226,13.0508,13.0568,176823.0
2016-06-15 15:40:00,21.83,21.84,21.75,21.76,154339.0,13.0508,13.0568,13.003,13.009,154339.0
2016-06-15 15:45:00,21.75,21.8,21.66,21.79,125146.0,13.003,13.0329,12.9492,13.0269,125146.0
2016-06-15 15:50:00,21.79,21.79,21.72,21.77,167175.0,13.0269,13.0269,12.9851,13.015,167175.0
2016-06-15 15:55:00,21.77,21.82,21.75,21.78,352202.0,13.015,13.0449,13.003,13.021,352202.0
2016-06-16 09:30:00,20.94,21.01,20.81,20.96,314925.0,12.8808,12.9239,12.8008,12.8931,314925.0
2016-06-16 09:35:00,20.95,21.04,20.9,21.0,171902.0,12.887,12.9423,12.8562,12.9177,171902.0
2016-06-16 09:40:00,20.99,21.0,20.77,20.79,173954.0,12.9116,12.9177,12.7762,12.7885,173954.0
2016-06-16 09:45:00,20.79,20.88,20.72,20.88,235650.0,12.7885,12.8439,12.7455,12.8439,235650.0
2016-06-16 09:50:00,20.87,20.87,20.74,20.75,139758.0,12.8378,12.8378,12.7578,12.7639,139758.0
2016-06-16 09:55:00,20.75,20.81,20.72,20.77,130236.0,12.7639,12.8008,12.7455,12.7762,130236.0
2016-06-16 10:00:00,20.76,20.81,20.67,20.79,201263.0,12.7701,12.8008,12.7147,12.7885,201263.0
2016-06-16 10:05:00,20.79,20.79,20.61,20.67,74439.0,12.7885,12.7885,12.6778,12.7147,74439.0
2016-06-16 10:10:00,20.68,20.79,20.64,20.78,713049.0,12.7209,12.7885,12.6963,12.7824,713049.0
2016-06-16 10:15:00,20.78,20.78,20.61,20.66,76711.0,12.7824,12.7824,12.6778,12.7086,76711.0
2016-06-16 10:20:00,20.65,20.69,20.6,20.61,79018.0,12.7024,12.727,12.6717,12.6778,79018.0
2016-06-16 10:25:00,20.6,20.73,20.54,20.73,77801.0,12.6717,12.7516,12.6348,12.7516,77801.0
2016-06-16 10:30:00,20.73,20.73,20.59,20.6,106675.0,12.7516,12.7516,12.6655,12.6717,106675.0
2016-06-16 10:35:00,20.6,20.66,20.6,20.64,153156.0,12.6717,12.7086,12.6717,12.6963,153156.0
2016-06-16 10:40:00,20.63,20.74,20.62,20.71,163881.0,12.6901,12.7578,12.684,12.7393,163881.0
2016-06-16 10:45:00,20.72,20.82,20.72,20.8,130793.0,12.7455,12.807,12.7455,12.7947,130793.0
2016-06-16 10:50:00,20.81,20.83,20.77,20.8,145531.0,12.8008,12.8131,12.7762,12.7947,145531.0
2016-06-16 10:55:00,20.8,21.03,20.8,20.96,133831.0,12.7947,12.9362,12.7947,12.8931,133831.0
2016-06-16 11:00:00,20.96,21.06,20.95,20.99,121372.0,12.8931,12.9546,12.887,12.9116,121372.0
2016-06-16 11:05:00,20.99,21.13,20.99,21.1,99998.0,12.9116,12.9977,12.9116,12.9792,99998.0
2016-06-16 11:10:00,21.09,21.21,21.07,21.21,135958.0,12.9731,13.0469,12.9608,13.0469,135958.0
2016-06-16 11:15:00,21.21,21.21,21.05,21.09,81292.0,13.0469,13.0469,12.9485,12.9731,81292.0
2016-06-16 11:20:00,21.09,21.24,21.08,21.23,98473.0,12.9731,13.0654,12.9669,13.0592,98473.0
2016-06-16 11:25:00,21.23,21.3,21.19,21.26,151796.0,13.0592,13.1023,13.0346,13.0777,151796.0
2016-06-16 11:30:00,21.25,21.3,21.16,21.21,81758.0,13.0715,13.1023,13.0161,13.0469,81758.0
2016-06-16 11:35:00,21.2,21.21,21.14,21.17,82494.0,13.0407,13.0469,13.0038,13.0223,82494.0
2016-06-16 11:40:00,21.17,21.18,21.09,21.1,58220.0,13.0223,13.0284,12.9731,12.9792,58220.0
2016-06-16 11:45:00,21.1,21.1,20.99,21.07,198677.0,12.9792,12.9792,12.9116,12.9608,198677.0
2016-06-16 11:50:00,21.07,21.09,21.0,21.07,127831.0,12.9608,12.9731,12.9177,12.9608,127831.0
2016-06-16 11:55:00,21.07,21.09,21.0,21.0,78654.0,12.9608,12.9731,12.9177,12.9177,78654.0
2016-06-16 12:00:00,21.01,21.1,21.01,21.1,70073.0,12.9239,12.9792,12.9239,12.9792,70073.0
2016-06-16 12:05:00,21.1,21.19,21.09,21.19,54802.0,12.9792,13.0346,12.9731,13.0346,54802.0
2016-06-16 12:10:00,21.18,21.19,21.12,21.18,56430.0,13.0284,13.0346,12.9915,13.0284,56430.0
2016-06-16 12:15:00,21.17,21.26,21.14,21.26,39469.0,13.0223,13.0777,13.0038,13.0777,39469.0
2016-06-16 12:20:00,21.25,21.32,21.2,21.32,74039.0,13.0715,13.1146,13.0407,13.1146,74039.0
2016-06-16 12:25:00,21.33,21.37,21.3,21.37,60830.0,13.1207,13.1453,13.1023,13.1453,60830.0
2016-06-16 12:30:00,21.37,21.37,21.27,21.31,65060.0,13.1453,13.1453,13.0838,13.1084,65060.0
2016-06-16 12:35:00,21.31,21.4,21.31,21.39,54294.0,13.1084,13.1638,13.1084,13.1576,54294.0
2016-06-16 12:40:00,21.39,21.56,21.38,21.56,102150.0,13.1576,13.2622,13.1515,13.2622,102150.0
2016-06-16 12:45:00,21.56,21.6,21.52,21.53,94941.0,13.2622,13.2868,13.2376,13.2437,94941.0
2016-06-16 12:50:00,21.53,21.58,21.47,21.58,76665.0,13.2437,13.2745,13.2068,13.2745,76665.0
2016-06-16 12:55:00,21.57,21.61,21.53,21.59,72453.0,13.2683,13.293,13.2437,13.2806,72453.0
2016-06-16 13:00:00,21.59,21.73,21.59,21.73,144482.0,13.2806,13.3668,13.2806,13.3668,144482.0
2016-06-16 13:05:00,21.73,21.8,21.72,21.8,178386.0,13.3668,13.4098,13.3606,13.4098,178386.0
2016-06-16 13:10:00,21.79,21.91,21.78,21.81,209980.0,13.4037,13.4775,13.3975,13.416,209980.0
2016-06-16 13:15:00,21.81,21.87,21.76,21.87,110489.0,13.416,13.4529,13.3852,13.4529,110489.0
2016-06-16 13:20:00,21.86,21.97,21.82,21.92,123191.0,13.4467,13.5144,13.4221,13.4836,123191.0
2016-06-16 13:25:00,21.92,21.95,21.87,21.88,97481.0,13.4836,13.5021,13.4529,13.459,97481.0
2016-06-16 13:30:00,21.88,21.93,21.78,21.86,196156.0,13.459,13.4898,13.3975,13.4467,196156.0
2016-06-16 13:35:00,21.85,21.86,21.79,21.84,101753.0,13.4406,13.4467,13.4037,13.4344,101753.0
2016-06-16 13:40:00,21.85,21.85,21.75,21.8,102785.0,13.4406,13.4406,13.3791,13.4098,102785.0
2016-06-16 13:45:00,21.81,21.83,21.74,21.74,116158.0,13.416,13.4283,13.3729,13.3729,116158.0
2016-06-16 13:50:00,21.74,21.75,21.67,21.68,87291.0,13.3729,13.3791,13.3299,13.336,87291.0
2016-06-16 13:55:00,21.67,21.71,21.64,21.71,107520.0,13.3299,13.3545,13.3114,13.3545,107520.0
2016-06-16 14:00:00,21.71,21.79,21.68,21.77,208849.0,13.3545,13.4037,13.336,13.3914,208849.0
2016-06-16 14:05:00,21.76,21.8,21.72,21.79,120948.0,13.3852,13.4098,13.3606,13.4037,120948.0
2016-06-16 14:10:00,21.78,21.94,21.77,21.94,144383.0,13.3975,13.4959,13.3914,13.4959,144383.0
2016-06-16 14:15:00,21.94,22.2,21.94,22.19,205607.0,13.4959,13.6559,13.4959,13.6497,205607.0
2016-06-16 14:20:00,22.18,22.23,22.1,22.13,152784.0,13.6436,13.6743,13.5944,13.6128,152784.0
2016-06-16 14:25:00,22.13,22.16,21.99,22.02,203909.0,13.6128,13.6313,13.5267,13.5452,203909.0
2016-06-16 14:30:00,22.02,22.03,21.94,21.99,133098.0,13.5452,13.5513,13.4959,13.5267,133098.0
2016-06-16 14:35:00,21.99,22.09,21.99,22.06,104883.0,13.5267,13.5882,13.5267,13.5698,104883.0
2016-06-16 14:40:00,22.05,22.14,22.02,22.14,166731.0,13.5636,13.619,13.5452,13.619,166731.0
2016-06-16 14:45:00,22.13,22.14,22.03,22.11,108446.0,13.6128,13.619,13.5513,13.6005,108446.0
2016-06-16 14:50:00,22.12,22.14,22.06,22.14,121749.0,13.6067,13.619,13.5698,13.619,121749.0
2016-06-16 14:55:00,22.13,22.14,22.06,22.08,169603.0,13.6128,13.619,13.5698,13.5821,169603.0
2016-06-16 15:00:00,22.08,22.1,22.03,22.06,113085.0,13.5821,13.5944,13.5513,13.5698,113085.0
2016-06-16 15:05:00,22.06,22.06,21.99,22.0,160083.0,13.5698,13.5698,13.5267,13.5329,160083.0
2016-06-16 15:10:00,22.0,22.03,21.98,22.01,204573.0,13.5329,13.5513,13.5205,13.539,204573.0
2016-06-16 15:15:00,22.0,22.02,21.98,22.01,151474.0,13.5329,13.5452,13.5205,13.539,151474.0
2016-06-16 15:20:00,22.01,22.04,21.97,22.03,124627.0,13.539,13.5575,13.5144,13.5513,124627.0
2016-06-16 15:25:00,22.02,22.06,22.0,22.05,112930.0,13.5452,13.5698,13.5329,13.5636,112930.0
2016-06-16 15:30:00,22.05,22.15,22.05,22.13,81082.0,13.5636,13.6251,13.5636,13.6128,81082.0
2016-06-16 15:35:00,22.13,22.16,22.07,22.1,189864.0,13.6128,13.6313,13.5759,13.5944,189864.0
2016-06-16 15:40:00,22.1,22.2,22.09,22.19,238791.0,13.5944,13.6559,13.5882,13.6497,238791.0
2016-06-16 15:45:00,22.2,22.23,22.14,22.17,302396.0,13.6559,13.6743,13.619,13.6374,302396.0
2016-06-16 15:50:00,22.17,22.2,22.15,22.16,355755.0,13.6374,13.6559,13.6251,13.6313,355755.0
2016-06-16 15:55:00,22.16,22.25,22.09,22.13,949888.0,13.6313,13.6866,13.5882,13.6128,949888.0
2016-06-17 09:30:00,22.3,22.53,22.2,22.46,513356.0,13.7174,13.8589,13.6559,13.8158,513356.0
2016-06-17 09:35:00,22.46,22.62,22.44,22.46,182371.0,13.8158,13.9142,13.8035,13.8158,182371.0
2016-06-17 09:40:00,22.45,22.64,22.42,22.57,161015.0,13.8097,13.9265,13.7912,13.8835,161015.0
2016-06-17 09:45:00,22.57,22.58,22.47,22.49,155965.0,13.8835,13.8896,13.822,13.8343,155965.0
2016-06-17 09:50:00,22.47,22.52,22.41,22.44,91591.0,13.822,13.8527,13.7851,13.8035,91591.0
2016-06-17 09:55:00,22.43,22.44,22.3,22.37,97546.0,13.7974,13.8035,13.7174,13.7604,97546.0
2016-06-17 10:00:00,22.37,22.38,22.29,22.36,142740.0,13.7604,13.7666,13.7112,13.7543,142740.0
2016-06-17 10:05:00,22.36,22.36,22.29,22.3,160365.0,13.7543,13.7543,13.7112,13.7174,160365.0
2016-06-17 10:10:00,22.3,22.38,22.3,22.38,49793.0,13.7174,13.7666,13.7174,13.7666,49793.0
2016-06-17 10:15:00,22.38,22.46,22.38,22.43,115926.0,13.7666,13.8158,13.7666,13.7974,115926.0
2016-06-17 10:20:00,22.43,22.43,22.36,22.39,73209.0,13.7974,13.7974,13.7543,13.7728,73209.0
2016-06-17 10:25:00,22.4,22.4,22.3,22.3,74623.0,13.7789,13.7789,13.7174,13.7174,74623.0
2016-06-17 10:30:00,22.31,22.47,22.27,22.47,218596.0,13.7235,13.822,13.6989,13.822,218596.0
2016-06-17 10:35:00,22.47,22.56,22.46,22.47,40148.0,13.822,13.8773,13.8158,13.822,40148.0
2016-06-17 10:40:00,22.47,22.53,22.45,22.52,39480.0,13.822,13.8589,13.8097,13.8527,39480.0
2016-06-17 10:45:00,22.52,22.55,22.48,22.48,96840.0,13.8527,13.8712,13.8281,13.8281,96840.0
2016-06-17 10:50:00,22.48,22.51,22.47,22.47,40840.0,13.8281,13.8466,13.822,13.822,40840.0
2016-06-17 10:55:00,22.47,22.5,22.45,22.45,48499.0,13.822,13.8404,13.8097,13.8097,48499.0
2016-06-17 11:00:00,22.46,22.49,22.33,22.35,75650.0,13.8158,13.8343,13.7358,13.7481,75650.0
2016-06-17 11:05:00,22.37,22.45,22.34,22.43,183981.0,13.7604,13.8097,13.742,13.7974,183981.0
2016-06-17 11:10:00,22.43,22.44,22.31,22.32,441104.0,13.7974,13.8035,13.7235,13.7297,441104.0
2016-06-17 11:15:00,22.32,22.36,22.29,22.36,219887.0,13.7297,13.7543,13.7112,13.7543,219887.0
2016-06-17 11:20:00,22.37,22.48,22.36,22.46,44758.0,13.7604,13.8281,13.7543,13.8158,44758.0
2016-06-17 11:25:00,22.46,22.55,22.32,22.33,74597.0,13.8158,13.8712,13.7297,13.7358,74597.0
2016-06-17 11:30:00,22.33,22.42,22.3,22.4,276291.0,13.7358,13.7912,13.7174,13.7789,276291.0
2016-06-17 11:35:00,22.4,22.42,22.38,22.4,63254.0,13.7789,13.7912,13.7666,13.7789,63254.0
2016-06-17 11:40:00,22.4,22.46,22.38,22.39,62134.0,13.7789,13.8158,13.7666,13.7728,62134.0
2016-06-17 11:45:00,22.39,22.41,22.3,22.3,95778.0,13.7728,13.7851,13.7174,13.7174,95778.0
2016-06-17 11:50:00,22.3,22.32,22.21,22.22,83062.0,13.7174,13.7297,13.662,13.6682,83062.0
2016-06-17 11:55:00,22.23,22.33,22.22,22.3,61413.0,13.6743,13.7358,13.6682,13.7174,61413.0
2016-06-17 12:00:00,22.3,22.33,22.27,22.28,45277.0,13.7174,13.7358,13.6989,13.7051,45277.0
2016-06-17 12:05:00,22.27,22.31,22.22,22.3,71877.0,13.6989,13.7235,13.6682,13.7174,71877.0
2016-06-17 12:10:00,22.31,22.33,22.28,22.31,114690.0,13.7235,13.7358,13.7051,13.7235,114690.0
2016-06-17 12:15:00,22.31,22.35,22.31,22.33,60385.0,13.7235,13.7481,13.7235,13.7358,60385.0
2016-06-17 12:20:00,22.33,22.36,22.32,22.33,67008.0,13.7358,13.7543,13.7297,13.7358,67008.0
2016-06-17 12:25:00,22.33,22.38,22.33,22.37,49455.0,13.7358,13.7666,13.7358,13.7604,49455.0
2016-06-17 12:30:00,22.37,22.39,22.36,22.37,67682.0,13.7604,13.7728,13.7543,13.7604,67682.0
2016-06-17 12:35:00,22.37,22.47,22.35,22.46,36934.0,13.7604,13.822,13.7481,13.8158,36934.0
2016-06-17 12:40:00,22.46,22.47,22.44,22.47,19814.0,13.8158,13.822,13.8035,13.822,19814.0
2016-06-17 12:45:00,22.48,22.5,22.44,22.44,37096.0,13.8281,13.8404,13.8035,13.8035,37096.0
2016-06-17 12:50:00,22.44,22.45,22.4,22.43,27451.0,13.8035,13.8097,13.7789,13.7974,27451.0
2016-06-17 12:55:00,22.43,22.45,22.4,22.43,60734.0,13.7974,13.8097,13.7789,13.7974,60734.0
2016-06-17 13:00:00,22.43,22.44,22.34,22.39,125782.0,13.7974,13.8035,13.742,13.7728,125782.0
2016-06-17 13:05:00,22.39,22.45,22.36,22.44,63663.0,13.7728,13.8097,13.7543,13.8035,63663.0
2016-06-17 13:10:00,22.44,22.45,22.39,22.4,96127.0,13.8035,13.8097,13.7728,13.7789,96127.0
2016-06-17 13:15:00,22.39,22.48,22.39,22.48,43333.0,13.7728,13.8281,13.7728,13.8281,43333.0
2016-06-17 13:20:00,22.47,22.48,22.43,22.48,52753.0,13.822,13.8281,13.7974,13.8281,52753.0
2016-06-17 13:25:00,22.48,22.51,22.47,22.47,55624.0,13.8281,13.8466,13.822,13.822,55624.0
2016-06-17 13:30:00,22.48,22.49,22.44,22.44,30867.0,13.8281,13.8343,13.8035,13.8035,30867.0
2016-06-17 13:35:00,22.44,22.45,22.39,22.44,63297.0,13.8035,13.8097,13.7728,13.8035,63297.0
2016-06-17 13:40:00,22.44,22.5,22.43,22.5,97028.0,13.8035,13.8404,13.7974,13.8404,97028.0
2016-06-17 13:45:00,22.5,22.53,22.48,22.5,75380.0,13.8404,13.8589,13.8281,13.8404,75380.0
2016-06-17 13:50:00,22.51,22.62,22.5,22.58,194126.0,13.8466,13.9142,13.8404,13.8896,194126.0
2016-06-17 13:55:00,22.58,22.68,22.58,22.6,121587.0,13.8896,13.9511,13.8896,13.9019,121587.0
2016-06-17 14:00:00,22.59,22.64,22.57,22.59,170978.0,13.8958,13.9265,13.8835,13.8958,170978.0
2016-06-17 14:05:00,22.59,22.6,22.55,22.59,106723.0,13.8958,13.9019,13.8712,13.8958,106723.0
2016-06-17 14:10:00,22.59,22.7,22.59,22.7,65001.0,13.8958,13.9634,13.8958,13.9634,65001.0
2016-06-17 14:15:00,22.7,22.73,22.62,22.62,78458.0,13.9634,13.9819,13.9142,13.9142,78458.0
2016-06-17 14:20:00,22.63,22.73,22.63,22.73,89141.0,13.9204,13.9819,13.9204,13.9819,89141.0
2016-06-17 14:25:00,22.73,22.82,22.71,22.8,93861.0,13.9819,14.0373,13.9696,14.025,93861.0
2016-06-17 14:30:00,22.8,22.82,22.77,22.81,35415.0,14.025,14.0373,14.0065,14.0311,35415.0
2016-06-17 14:35:00,22.81,22.81,22.72,22.72,31570.0,14.0311,14.0311,13.9757,13.9757,31570.0
2016-06-17 14:40:00,22.72,22.73,22.65,22.66,277503.0,13.9757,13.9819,13.9327,13.9388,277503.0
2016-06-17 14:45:00,22.66,22.67,22.63,22.65,170690.0,13.9388,13.945,13.9204,13.9327,170690.0
2016-06-17 14:50:00,22.65,22.67,22.64,22.66,151265.0,13.9327,13.945,13.9265,13.9388,151265.0
2016-06-17 14:55:00,22.66,22.67,22.63,22.63,63156.0,13.9388,13.945,13.9204,13.9204,63156.0
2016-06-17 15:00:00,22.63,22.67,22.55,22.57,79414.0,13.9204,13.945,13.8712,13.8835,79414.0
2016-06-17 15:05:00,22.56,22.57,22.54,22.56,193984.0,13.8773,13.8835,13.865,13.8773,193984.0
2016-06-17 15:10:00,22.56,22.61,22.55,22.6,109809.0,13.8773,13.9081,13.8712,13.9019,109809.0
2016-06-17 15:15:00,22.6,22.6,22.54,22.55,75514.0,13.9019,13.9019,13.865,13.8712,75514.0
2016-06-17 15:20:00,22.56,22.57,22.5,22.53,244363.0,13.8773,13.8835,13.8404,13.8589,244363.0
2016-06-17 15:25:00,22.53,22.55,22.48,22.55,397781.0,13.8589,13.8712,13.8281,13.8712,397781.0
2016-06-17 15:30:00,22.55,22.61,22.52,22.61,133936.0,13.8712,13.9081,13.8527,13.9081,133936.0
2016-06-17 15:35:00,22.61,22.61,22.57,22.6,202352.0,13.9081,13.9081,13.8835,13.9019,202352.0
2016-06-17 15:40:00,22.6,22.63,22.58,22.63,143473.0,13.9019,13.9204,13.8896,13.9204,143473.0
2016-06-17 15:45:00,22.63,22.63,22.49,22.49,199395.0,13.9204,13.9204,13.8343,13.8343,199395.0
2016-06-17 15:50:00,22.49,22.56,22.47,22.54,269923.0,13.8343,13.8773,13.822,13.865,269923.0
2016-06-17 15:55:00,22.53,22.55,22.5,22.55,468519.0,13.8589,13.8712,13.8404,13.8712,468519.0
2016-06-20 09:30:00,22.69,22.87,22.58,22.63,222571.0,13.9573,14.068,13.8896,13.9204,222571.0
2016-06-20 09:35:00,22.63,22.65,22.48,22.61,111304.0,13.9204,13.9327,13.8281,13.9081,111304.0
2016-06-20 09:40:00,22.6,22.63,22.55,22.6,141764.0,13.9019,13.9204,13.8712,13.9019,141764.0
2016-06-20 09:45:00,22.6,22.62,22.45,22.51,173468.0,13.9019,13.9142,13.8097,13.8466,173468.0
2016-06-20 09:50:00,22.5,22.52,22.38,22.39,221455.0,13.8404,13.8527,13.7666,13.7728,221455.0
2016-06-20 09:55:00,22.38,22.56,22.31,22.53,280230.0,13.7666,13.8773,13.7235,13.8589,280230.0
2016-06-20 10:00:00,22.53,22.69,22.46,22.69,150681.0,13.8589,13.9573,13.8158,13.9573,150681.0
2016-06-20 10:05:00,22.69,22.83,22.67,22.82,73032.0,13.9573,14.0434,13.945,14.0373,73032.0
2016-06-20 10:10:00,22.81,22.87,22.72,22.72,65193.0,14.0311,14.068,13.9757,13.9757,65193.0
2016-06-20 10:15:00,22.73,22.81,22.72,22.75,84838.0,13.9819,14.0311,13.9757,13.9942,84838.0
2016-06-20 10:20:00,22.75,22.75,22.64,22.73,81987.0,13.9942,13.9942,13.9265,13.9819,81987.0
2016-06-20 10:25:00,22.75,22.76,22.71,22.71,31532.0,13.9942,14.0003,13.9696,13.9696,31532.0
2016-06-20 10:30:00,22.71,22.73,22.66,22.67,49851.0,13.9696,13.9819,13.9388,13.945,49851.0
2016-06-20 10:35:00,22.68,22.69,22.52,22.52,81237.0,13.9511,13.9573,13.8527,13.8527,81237.0
2016-06-20 10:40:00,22.52,22.56,22.51,22.53,43229.0,13.8527,13.8773,13.8466,13.8589,43229.0
2016-06-20 10:45:00,22.53,22.63,22.52,22.62,34679.0,13.8589,13.9204,13.8527,13.9142,34679.0
2016-06-20 10:50:00,22.62,22.82,22.61,22.81,168430.0,13.9142,14.0373,13.9081,14.0311,168430.0
2016-06-20 10:55:00,22.81,22.85,22.77,22.85,86310.0,14.0311,14.0557,14.0065,14.0557,86310.0
2016-06-20 11:00:00,22.85,22.91,22.84,22.86,110423.0,14.0557,14.0926,14.0496,14.0619,110423.0
2016-06-20 11:05:00,22.86,22.91,22.82,22.88,95886.0,14.0619,14.0926,14.0373,14.0742,95886.0
2016-06-20 11:10:00,22.88,22.91,22.75,22.76,67708.0,14.0742,14.0926,13.9942,14.0003,67708.0
2016-06-20 11:15:00,22.75,22.77,22.67,22.74,88366.0,13.9942,14.0065,13.945,13.988,88366.0
2016-06-20 11:20:00,22.74,22.79,22.62,22.64,159631.0,13.988,14.0188,13.9142,13.9265,159631.0
2016-06-20 11:25:00,22.65,22.71,22.63,22.68,187185.0,13.9327,13.9696,13.9204,13.9511,187185.0
2016-06-20 11:30:00,22.67,22.74,22.67,22.68,88037.0,13.945,13.988,13.945,13.9511,88037.0
2016-06-20 11:35:00,22.68,22.71,22.65,22.7,218237.0,13.9511,13.9696,13.9327,13.9634,218237.0
2016-06-20 11:40:00,22.7,22.83,22.69,22.79,222516.0,13.9634,14.0434,13.9573,14.0188,222516.0
2016-06-20 11:45:00,22.79,22.8,22.59,22.64,116949.0,14.0188,14.025,13.8958,13.9265,116949.0
2016-06-20 11:50:00,22.63,22.69,22.62,22.64,184397.0,13.9204,13.9573,13.9142,13.9265,184397.0
2016-06-20 11:55:00,22.64,22.67,22.59,22.67,207992.0,13.9265,13.945,13.8958,13.945,207992.0
2016-06-20 12:00:00,22.69,22.69,22.6,22.64,85273.0,13.9573,13.9573,13.9019,13.9265,85273.0
2016-06-20 12:05:00,22.64,22.64,22.61,22.62,246631.0,13.9265,13.9265,13.9081,13.9142,246631.0
2016-06-20 12:10:00,22.63,22.65,22.55,22.58,80132.0,13.9204,13.9327,13.8712,13.8896,80132.0
2016-06-20 12:15:00,22.58,22.69,22.52,22.64,152731.0,13.8896,13.9573,13.8527,13.9265,152731.0
2016-06-20 12:20:00,22.64,22.72,22.58,22.6,104405.0,13.9265,13.9757,13.8896,13.9019,104405.0
2016-06-20 12:25:00,22.6,22.61,22.53,22.54,27574.0,13.9019,13.9081,13.8589,13.865,27574.0
2016-06-20 12:30:00,22.53,22.54,22.4,22.41,142790.0,13.8589,13.865,13.7789,13.7851,142790.0
2016-06-20 12:35:00,22.42,22.42,22.35,22.37,61593.0,13.7912,13.7912,13.7481,13.7604,61593.0
2016-06-20 12:40:00,22.37,22.4,22.35,22.39,171785.0,13.7604,13.7789,13.7481,13.7728,171785.0
2016-06-20 12:45:00,22.39,22.48,22.39,22.48,90413.0,13.7728,13.8281,13.7728,13.8281,90413.0
2016-06-20 12:50:00,22.47,22.51,22.46,22.49,159773.0,13.822,13.8466,13.8158,13.8343,159773.0
2016-06-20 12:55:00,22.49,22.58,22.49,22.57,73410.0,13.8343,13.8896,13.8343,13.8835,73410.0
2016-06-20 13:00:00,22.57,22.58,22.49,22.51,188235.0,13.8835,13.8896,13.8343,13.8466,188235.0
2016-06-20 13:05:00,22.51,22.54,22.49,22.52,147222.0,13.8466,13.865,13.8343,13.8527,147222.0
2016-06-20 13:10:00,22.52,22.53,22.49,22.5,163831.0,13.8527,13.8589,13.8343,13.8404,163831.0
2016-06-20 13:15:00,22.5,22.67,22.5,22.64,133931.0,13.8404,13.945,13.8404,13.9265,133931.0
2016-06-20 13:20:00,22.66,22.76,22.64,22.73,371808.0,13.9388,14.0003,13.9265,13.9819,371808.0
2016-06-20 13:25:00,22.73,22.74,22.68,22.71,272263.0,13.9819,13.988,13.9511,13.9696,272263.0
2016-06-20 13:30:00,22.71,22.72,22.64,22.65,150857.0,13.9696,13.9757,13.9265,13.9327,150857.0
2016-06-20 13:35:00,22.65,22.68,22.63,22.65,76894.0,13.9327,13.9511,13.9204,13.9327,76894.0
2016-06-20 13:40:00,22.65,22.65,22.57,22.64,168712.0,13.9327,13.9327,13.8835,13.9265,168712.0
2016-06-20 13:45:00,22.64,22.69,22.62,22.68,158136.0,13.9265,13.9573,13.9142,13.9511,158136.0
2016-06-20 13:50:00,22.68,22.69,22.55,22.55,113926.0,13.9511,13.9573,13.8712,13.8712,113926.0
2016-06-20 13:55:00,22.55,22.65,22.52,22.58,80110.0,13.8712,13.9327,13.8527,13.8896,80110.0
2016-06-20 14:00:00,22.56,22.62,22.53,22.6,78218.0,13.8773,13.9142,13.8589,13.9019,78218.0
2016-06-20 14:05:00,22.59,22.63,22.54,22.55,82186.0,13.8958,13.9204,13.865,13.8712,82186.0
2016-06-20 14:10:00,22.55,22.6,22.53,22.58,42154.0,13.8712,13.9019,13.8589,13.8896,42154.0
2016-06-20 14:15:00,22.58,22.59,22.55,22.55,77825.0,13.8896,13.8958,13.8712,13.8712,77825.0
2016-06-20 14:20:00,22.55,22.66,22.53,22.66,150299.0,13.8712,13.9388,13.8589,13.9388,150299.0
2016-06-20 14:25:00,22.65,22.73,22.63,22.71,89137.0,13.9327,13.9819,13.9204,13.9696,89137.0
2016-06-20 14:30:00,22.71,22.71,22.64,22.66,56391.0,13.9696,13.9696,13.9265,13.9388,56391.0
2016-06-20 14:35:00,22.66,22.74,22.66,22.68,82629.0,13.9388,13.988,13.9388,13.9511,82629.0
2016-06-20 14:40:00,22.69,22.72,22.64,22.64,100029.0,13.9573,13.9757,13.9265,13.9265,100029.0
2016-06-20 14:45:00,22.65,22.79,22.64,22.78,119144.0,13.9327,14.0188,13.9265,14.0127,119144.0
2016-06-20 14:50:00,22.78,22.79,22.73,22.74,150980.0,14.0127,14.0188,13.9819,13.988,150980.0
2016-06-20 14:55:00,22.74,22.75,22.7,22.75,145242.0,13.988,13.9942,13.9634,13.9942,145242.0
2016-06-20 15:00:00,22.75,22.79,22.74,22.74,144969.0,13.9942,14.0188,13.988,13.988,144969.0
2016-06-20 15:05:00,22.75,22.78,22.73,22.77,255947.0,13.9942,14.0127,13.9819,14.0065,255947.0
2016-06-20 15:10:00,22.77,22.87,22.74,22.85,116730.0,14.0065,14.068,13.988,14.0557,116730.0
2016-06-20 15:15:00,22.86,22.86,22.74,22.77,103944.0,14.0619,14.0619,13.988,14.0065,103944.0
2016-06-20 15:20:00,22.77,22.77,22.63,22.65,94130.0,14.0065,14.0065,13.9204,13.9327,94130.0
2016-06-20 15:25:00,22.65,22.66,22.51,22.51,76365.0,13.9327,13.9388,13.8466,13.8466,76365.0
2016-06-20 15:30:00,22.52,22.53,22.35,22.38,134315.0,13.8527,13.8589,13.7481,13.7666,134315.0
2016-06-20 15:35:00,22.39,22.54,22.37,22.51,107467.0,13.7728,13.865,13.7604,13.8466,107467.0
2016-06-20 15:40:00,22.51,22.55,22.39,22.4,227370.0,13.8466,13.8712,13.7728,13.7789,227370.0
2016-06-20 15:45:00,22.41,22.41,22.12,22.13,372796.0,13.7851,13.7851,13.6067,13.6128,372796.0
2016-06-20 15:50:00,22.13,22.19,21.65,22.13,680548.0,13.6128,13.6497,13.3176,13.6128,680548.0
2016-06-20 15:55:00,22.13,22.42,22.12,22.34,1047244.0,13.6128,13.7912,13.6067,13.742,1047244.0
2016-06-21 09:30:00,22.24,22.31,21.9,21.93,213012.0,13.6805,13.7235,13.4713,13.4898,213012.0
2016-06-21 09:35:00,21.93,21.96,21.75,21.83,121382.0,13.4898,13.5082,13.3791,13.4283,121382.0
2016-06-21 09:40:00,21.83,21.98,21.75,21.94,173846.0,13.4283,13.5205,13.3791,13.4959,173846.0
2016-06-21 09:45:00,21.93,22.08,21.86,22.06,102287.0,13.4898,13.5821,13.4467,13.5698,102287.0
2016-06-21 09:50:00,22.06,22.06,21.87,21.93,75228.0,13.5698,13.5698,13.4529,13.4898,75228.0
2016-06-21 09:55:00,21.92,21.96,21.8,21.86,69811.0,13.4836,13.5082,13.4098,13.4467,69811.0
2016-06-21 10:00:00,21.85,21.87,21.67,21.69,216390.0,13.4406,13.4529,13.3299,13.3422,216390.0
2016-06-21 10:05:00,21.69,21.8,21.67,21.71,71326.0,13.3422,13.4098,13.3299,13.3545,71326.0
2016-06-21 10:10:00,21.71,21.88,21.67,21.84,105741.0,13.3545,13.459,13.3299,13.4344,105741.0
2016-06-21 10:15:00,21.84,21.85,21.75,21.81,74837.0,13.4344,13.4406,13.3791,13.416,74837.0
2016-06-21 10:20:00,21.8,21.99,21.79,21.9,129261.0,13.4098,13.5267,13.4037,13.4713,129261.0
2016-06-21 10:25:00,21.9,22.03,21.86,22.03,131245.0,13.4713,13.5513,13.4467,13.5513,131245.0
2016-06-21 10:30:00,22.03,22.08,22.0,22.04,157749.0,13.5513,13.5821,13.5329,13.5575,157749.0
2016-06-21 10:35:00,22.04,22.16,22.04,22.11,227334.0,13.5575,13.6313,13.5575,13.6005,227334.0
2016-06-21 10:40:00,22.12,22.18,22.09,22.1,175722.0,13.6067,13.6436,13.5882,13.5944,175722.0
2016-06-21 10:45:00,22.1,22.22,22.1,22.16,117875.0,13.5944,13.6682,13.5944,13.6313,117875.0
2016-06-21 10:50:00,22.16,22.39,22.15,22.39,109426.0,13.6313,13.7728,13.6251,13.7728,109426.0
2016-06-21 10:55:00,22.38,22.58,22.35,22.5,246493.0,13.7666,13.8896,13.7481,13.8404,246493.0
2016-06-21 11:00:00,22.5,22.55,22.35,22.5,156642.0,13.8404,13.8712,13.7481,13.8404,156642.0
2016-06-21 11:05:00,22.51,22.59,22.51,22.56,115977.0,13.8466,13.8958,13.8466,13.8773,115977.0
2016-06-21 11:10:00,22.56,22.58,22.44,22.51,271413.0,13.8773,13.8896,13.8035,13.8466,271413.0
2016-06-21 11:15:00,22.51,22.67,22.49,22.66,194154.0,13.8466,13.945,13.8343,13.9388,194154.0
2016-06-21 11:20:00,22.67,22.9,22.34,22.65,673800.0,13.945,14.0865,13.742,13.9327,673800.0
2016-06-21 11:25:00,22.65,22.66,21.54,21.54,1403131.0,13.9327,13.9388,13.2499,13.2499,1403131.0
2016-06-21 11:30:00,21.55,21.78,20.9,21.14,1589763.0,13.256,13.3975,12.8562,13.0038,1589763.0
2016-06-21 11:35:00,21.14,21.71,20.61,21.05,1602410.0,13.0038,13.3545,12.6778,12.9485,1602410.0
2016-06-21 11:40:00,21.08,21.17,20.04,20.41,1971588.0,12.9669,13.0223,12.3272,12.5548,1971588.0
2016-06-21 11:45:00,20.42,21.39,20.32,21.27,1527966.0,12.5609,13.1576,12.4994,13.0838,1527966.0
2016-06-21 11:50:00,21.27,21.64,21.13,21.62,1397538.0,13.0838,13.3114,12.9977,13.2991,1397538.0
2016-06-21 11:55:00,21.61,21.62,21.27,21.37,398953.0,13.293,13.2991,13.0838,13.1453,398953.0
2016-06-21 12:00:00,21.37,21.41,21.11,21.11,372757.0,13.1453,13.1699,12.9854,12.9854,372757.0
2016-06-21 12:05:00,21.11,21.13,20.91,20.93,573913.0,12.9854,12.9977,12.8624,12.8747,573913.0
2016-06-21 12:10:00,20.94,21.04,20.85,21.01,596769.0,12.8808,12.9423,12.8255,12.9239,596769.0
2016-06-21 12:15:00,21.0,21.09,20.8,20.96,333058.0,12.9177,12.9731,12.7947,12.8931,333058.0
2016-06-21 12:20:00,20.96,21.06,20.94,21.05,267135.0,12.8931,12.9546,12.8808,12.9485,267135.0
2016-06-21 12:25:00,21.06,21.17,20.97,20.99,209512.0,12.9546,13.0223,12.8993,12.9116,209512.0
2016-06-21 12:30:00,20.99,21.0,20.9,20.9,296133.0,12.9116,12.9177,12.8562,12.8562,296133.0
2016-06-21 12:35:00,20.91,20.91,20.8,20.83,329973.0,12.8624,12.8624,12.7947,12.8131,329973.0
2016-06-21 12:40:00,20.83,20.93,20.82,20.92,322101.0,12.8131,12.8747,12.807,12.8685,322101.0
2016-06-21 12:45:00,20.91,20.91,20.76,20.79,393613.0,12.8624,12.8624,12.7701,12.7885,393613.0
2016-06-21 12:50:00,20.8,20.8,20.79,20.8,136584.0,12.7947,12.7947,12.7885,12.7947,136584.0
2016-06-21 12:55:00,20.8,21.1,20.79,21.07,303044.0,12.7947,12.9792,12.7885,12.9608,303044.0
2016-06-21 13:00:00,21.07,21.34,21.01,21.19,440847.0,12.9608,13.1269,12.9239,13.0346,440847.0
2016-06-21 13:05:00,21.19,21.24,21.0,21.04,334998.0,13.0346,13.0654,12.9177,12.9423,334998.0
2016-06-21 13:10:00,21.04,21.05,20.83,20.89,191410.0,12.9423,12.9485,12.8131,12.8501,191410.0
2016-06-21 13:15:00,20.89,20.96,20.82,20.94,221470.0,12.8501,12.8931,12.807,12.8808,221470.0
2016-06-21 13:20:00,20.94,20.98,20.86,20.89,235710.0,12.8808,12.9054,12.8316,12.8501,235710.0
2016-06-21 13:25:00,20.88,20.92,20.84,20.89,197496.0,12.8439,12.8685,12.8193,12.8501,197496.0
2016-06-21 13:30:00,20.89,20.91,20.83,20.84,281571.0,12.8501,12.8624,12.8131,12.8193,281571.0
2016-06-21 13:35:00,20.85,20.85,20.71,20.72,270818.0,12.8255,12.8255,12.7393,12.7455,270818.0
2016-06-21 13:40:00,20.72,20.83,20.63,20.76,467516.0,12.7455,12.8131,12.6901,12.7701,467516.0
2016-06-21 13:45:00,20.77,21.31,20.76,21.3,304878.0,12.7762,13.1084,12.7701,13.1023,304878.0
2016-06-21 13:50:00,21.3,21.32,21.15,21.24,403176.0,13.1023,13.1146,13.01,13.0654,403176.0
2016-06-21 13:55:00,21.24,21.42,21.21,21.36,388446.0,13.0654,13.1761,13.0469,13.1392,388446.0
2016-06-21 14:00:00,21.37,21.46,21.34,21.4,348736.0,13.1453,13.2007,13.1269,13.1638,348736.0
2016-06-21 14:05:00,21.41,21.5,21.41,21.49,438811.0,13.1699,13.2253,13.1699,13.2191,438811.0
2016-06-21 14:10:00,21.49,21.5,21.34,21.38,574976.0,13.2191,13.2253,13.1269,13.1515,574976.0
2016-06-21 14:15:00,21.37,21.49,21.37,21.49,237286.0,13.1453,13.2191,13.1453,13.2191,237286.0
2016-06-21 14:20:00,21.49,21.59,21.41,21.52,365941.0,13.2191,13.2806,13.1699,13.2376,365941.0
2016-06-21 14:25:00,21.51,21.52,21.37,21.38,367908.0,13.2314,13.2376,13.1453,13.1515,367908.0
2016-06-21 14:30:00,21.38,21.41,21.29,21.29,194757.0,13.1515,13.1699,13.0961,13.0961,194757.0
2016-06-21 14:35:00,21.29,21.3,20.96,20.99,474996.0,13.0961,13.1023,12.8931,12.9116,474996.0
2016-06-21 14:40:00,20.99,21.0,20.74,20.84,651731.0,12.9116,12.9177,12.7578,12.8193,651731.0
2016-06-21 14:45:00,20.84,20.85,20.66,20.67,716411.0,12.8193,12.8255,12.7086,12.7147,716411.0
2016-06-21 14:50:00,20.67,20.73,20.59,20.65,399310.0,12.7147,12.7516,12.6655,12.7024,399310.0
2016-06-21 14:55:00,20.67,20.83,20.66,20.78,505209.0,12.7147,12.8131,12.7086,12.7824,505209.0
2016-06-21 15:00:00,20.75,20.89,20.75,20.79,939443.0,12.7639,12.8501,12.7639,12.7885,939443.0
2016-06-21 15:05:00,20.79,20.8,20.71,20.77,501272.0,12.7885,12.7947,12.7393,12.7762,501272.0
2016-06-21 15:10:00,20.77,20.79,20.72,20.77,634796.0,12.7762,12.7885,12.7455,12.7762,634796.0
2016-06-21 15:15:00,20.76,20.78,20.71,20.75,474277.0,12.7701,12.7824,12.7393,12.7639,474277.0
2016-06-21 15:20:00,20.75,20.75,20.63,20.71,339212.0,12.7639,12.7639,12.6901,12.7393,339212.0
2016-06-21 15:25:00,20.72,20.72,20.67,20.69,430925.0,12.7455,12.7455,12.7147,12.727,430925.0
2016-06-21 15:30:00,20.7,20.9,20.69,20.9,513870.0,12.7332,12.8562,12.727,12.8562,513870.0
2016-06-21 15:35:00,20.89,21.17,20.89,21.14,508784.0,12.8501,13.0223,12.8501,13.0038,508784.0
2016-06-21 15:40:00,21.14,21.17,21.02,21.1,681169.0,13.0038,13.0223,12.93,12.9792,681169.0
2016-06-21 15:45:00,21.1,21.12,21.02,21.09,734537.0,12.9792,12.9915,12.93,12.9731,734537.0
2016-06-21 15:50:00,21.09,21.42,21.08,21.38,778564.0,12.9731,13.1761,12.9669,13.1515,778564.0
2016-06-21 15:55:00,21.38,21.7,21.35,21.67,2008426.0,13.1515,13.3483,13.133,13.3299,2008426.0
2016-06-22 09:30:00,21.61,21.63,21.37,21.42,211230.0,13.293,13.3053,13.1453,13.1761,211230.0
2016-06-22 09:35:00,21.42,21.42,21.11,21.14,189343.0,13.1761,13.1761,12.9854,13.0038,189343.0
2016-06-22 09:40:00,21.16,21.34,21.13,21.27,180993.0,13.0161,13.1269,12.9977,13.0838,180993.0
2016-06-22 09:45:00,21.27,21.31,21.21,21.25,203746.0,13.0838,13.1084,13.0469,13.0715,203746.0
2016-06-22 09:50:00,21.25,21.4,21.23,21.39,140718.0,13.0715,13.1638,13.0592,13.1576,140718.0
2016-06-22 09:55:00,21.39,21.4,21.25,21.25,101715.0,13.1576,13.1638,13.0715,13.0715,101715.0
2016-06-22 10:00:00,21.25,21.34,21.23,21.3,76611.0,13.0715,13.1269,13.0592,13.1023,76611.0
2016-06-22 10:05:00,21.3,21.35,21.27,21.31,99840.0,13.1023,13.133,13.0838,13.1084,99840.0
2016-06-22 10:10:00,21.3,21.34,21.27,21.3,85484.0,13.1023,13.1269,13.0838,13.1023,85484.0
2016-06-22 10:15:00,21.31,21.31,21.2,21.21,125617.0,13.1084,13.1084,13.0407,13.0469,125617.0
2016-06-22 10:20:00,21.22,21.27,21.2,21.23,183343.0,13.0531,13.0838,13.0407,13.0592,183343.0
2016-06-22 10:25:00,21.23,21.3,21.22,21.29,100411.0,13.0592,13.1023,13.0531,13.0961,100411.0
2016-06-22 10:30:00,21.28,21.31,21.14,21.3,300332.0,13.09,13.1084,13.0038,13.1023,300332.0
2016-06-22 10:35:00,21.3,21.31,21.25,21.26,184681.0,13.1023,13.1084,13.0715,13.0777,184681.0
2016-06-22 10:40:00,21.26,21.28,21.25,21.27,98805.0,13.0777,13.09,13.0715,13.0838,98805.0
2016-06-22 10:45:00,21.27,21.34,21.22,21.33,288639.0,13.0838,13.1269,13.0531,13.1207,288639.0
2016-06-22 10:50:00,21.33,21.42,21.33,21.38,112927.0,13.1207,13.1761,13.1207,13.1515,112927.0
2016-06-22 10:55:00,21.39,21.44,21.38,21.39,78789.0,13.1576,13.1884,13.1515,13.1576,78789.0
2016-06-22 11:00:00,21.4,21.46,21.37,21.44,43415.0,13.1638,13.2007,13.1453,13.1884,43415.0
2016-06-22 11:05:00,21.44,21.44,21.37,21.4,91552.0,13.1884,13.1884,13.1453,13.1638,91552.0
2016-06-22 11:10:00,21.39,21.42,21.38,21.38,91634.0,13.1576,13.1761,13.1515,13.1515,91634.0
2016-06-22 11:15:00,21.38,21.41,21.38,21.38,45120.0,13.1515,13.1699,13.1515,13.1515,45120.0
2016-06-22 11:20:00,21.39,21.4,21.31,21.31,41788.0,13.1576,13.1638,13.1084,13.1084,41788.0
2016-06-22 11:25:00,21.3,21.32,21.28,21.3,99769.0,13.1023,13.1146,13.09,13.1023,99769.0
2016-06-22 11:30:00,21.3,21.3,21.21,21.24,134639.0,13.1023,13.1023,13.0469,13.0654,134639.0
2016-06-22 11:35:00,21.24,21.31,21.22,21.3,64227.0,13.0654,13.1084,13.0531,13.1023,64227.0
2016-06-22 11:40:00,21.29,21.32,21.25,21.26,100942.0,13.0961,13.1146,13.0715,13.0777,100942.0
2016-06-22 11:45:00,21.26,21.27,21.23,21.24,57300.0,13.0777,13.0838,13.0592,13.0654,57300.0
2016-06-22 11:50:00,21.23,21.25,21.2,21.24,38873.0,13.0592,13.0715,13.0407,13.0654,38873.0
2016-06-22 11:55:00,21.25,21.25,21.21,21.25,60195.0,13.0715,13.0715,13.0469,13.0715,60195.0
2016-06-22 12:00:00,21.25,21.25,21.19,21.19,70522.0,13.0715,13.0715,13.0346,13.0346,70522.0
2016-06-22 12:05:00,21.2,21.2,21.14,21.14,41315.0,13.0407,13.0407,13.0038,13.0038,41315.0
2016-06-22 12:10:00,21.15,21.15,21.09,21.11,106590.0,13.01,13.01,12.9731,12.9854,106590.0
2016-06-22 12:15:00,21.12,21.12,21.07,21.07,33499.0,12.9915,12.9915,12.9608,12.9608,33499.0
2016-06-22 12:20:00,21.07,21.08,21.02,21.03,47163.0,12.9608,12.9669,12.93,12.9362,47163.0
2016-06-22 12:25:00,21.02,21.04,20.96,20.98,110053.0,12.93,12.9423,12.8931,12.9054,110053.0
2016-06-22 12:30:00,20.98,21.01,20.96,20.99,67058.0,12.9054,12.9239,12.8931,12.9116,67058.0
2016-06-22 12:35:00,20.99,21.0,20.93,20.94,58641.0,12.9116,12.9177,12.8747,12.8808,58641.0
2016-06-22 12:40:00,20.93,20.98,20.92,20.94,57565.0,12.8747,12.9054,12.8685,12.8808,57565.0
2016-06-22 12:45:00,20.94,20.97,20.86,20.87,84325.0,12.8808,12.8993,12.8316,12.8378,84325.0
2016-06-22 12:50:00,20.87,20.93,20.86,20.92,55978.0,12.8378,12.8747,12.8316,12.8685,55978.0
2016-06-22 12:55:00,20.92,20.92,20.9,20.91,56428.0,12.8685,12.8685,12.8562,12.8624,56428.0
2016-06-22 13:00:00,20.91,20.98,20.9,20.96,110590.0,12.8624,12.9054,12.8562,12.8931,110590.0
2016-06-22 13:05:00,20.96,20.98,20.95,20.96,71828.0,12.8931,12.9054,12.887,12.8931,71828.0
2016-06-22 13:10:00,20.97,21.0,20.95,20.98,110744.0,12.8993,12.9177,12.887,12.9054,110744.0
2016-06-22 13:15:00,20.98,20.99,20.96,20.96,67164.0,12.9054,12.9116,12.8931,12.8931,67164.0
2016-06-22 13:20:00,20.96,20.98,20.88,20.88,115811.0,12.8931,12.9054,12.8439,12.8439,115811.0
2016-06-22 13:25:00,20.88,20.96,20.88,20.96,75828.0,12.8439,12.8931,12.8439,12.8931,75828.0
2016-06-22 13:30:00,20.96,21.0,20.9,20.96,96026.0,12.8931,12.9177,12.8562,12.8931,96026.0
2016-06-22 13:35:00,20.96,20.97,20.95,20.95,63977.0,12.8931,12.8993,12.887,12.887,63977.0
2016-06-22 13:40:00,20.95,20.96,20.87,20.9,120184.0,12.887,12.8931,12.8378,12.8562,120184.0
2016-06-22 13:45:00,20.9,20.9,20.88,20.89,41630.0,12.8562,12.8562,12.8439,12.8501,41630.0
2016-06-22 13:50:00,20.9,20.93,20.89,20.89,79283.0,12.8562,12.8747,12.8501,12.8501,79283.0
2016-06-22 13:55:00,20.9,20.9,20.85,20.9,67909.0,12.8562,12.8562,12.8255,12.8562,67909.0
2016-06-22 14:00:00,20.9,20.91,20.87,20.91,158656.0,12.8562,12.8624,12.8378,12.8624,158656.0
2016-06-22 14:05:00,20.91,20.93,20.9,20.91,243315.0,12.8624,12.8747,12.8562,12.8624,243315.0
2016-06-22 14:10:00,20.91,20.93,20.9,20.93,30966.0,12.8624,12.8747,12.8562,12.8747,30966.0
2016-06-22 14:15:00,20.93,21.01,20.92,21.0,48688.0,12.8747,12.9239,12.8685,12.9177,48688.0
2016-06-22 14:20:00,21.0,21.01,20.97,21.0,44217.0,12.9177,12.9239,12.8993,12.9177,44217.0
2016-06-22 14:25:00,21.0,21.08,20.99,21.02,79363.0,12.9177,12.9669,12.9116,12.93,79363.0
2016-06-22 14:30:00,21.02,21.09,21.01,21.08,51621.0,12.93,12.9731,12.9239,12.9669,51621.0
2016-06-22 14:35:00,21.09,21.09,21.05,21.06,38268.0,12.9731,12.9731,12.9485,12.9546,38268.0
2016-06-22 14:40:00,21.07,21.1,21.05,21.05,54421.0,12.9608,12.9792,12.9485,12.9485,54421.0
2016-06-22 14:45:00,21.05,21.06,21.02,21.05,54726.0,12.9485,12.9546,12.93,12.9485,54726.0
2016-06-22 14:50:00,21.05,21.1,21.04,21.1,96669.0,12.9485,12.9792,12.9423,12.9792,96669.0
2016-06-22 14:55:00,21.1,21.11,21.02,21.04,91237.0,12.9792,12.9854,12.93,12.9423,91237.0
2016-06-22 15:00:00,21.05,21.11,21.05,21.09,41889.0,12.9485,12.9854,12.9485,12.9731,41889.0
2016-06-22 15:05:00,21.09,21.11,21.04,21.05,44172.0,12.9731,12.9854,12.9423,12.9485,44172.0
2016-06-22 15:10:00,21.04,21.04,20.97,21.0,49364.0,12.9423,12.9423,12.8993,12.9177,49364.0
2016-06-22 15:15:00,21.0,21.0,20.95,20.95,43584.0,12.9177,12.9177,12.887,12.887,43584.0
2016-06-22 15:20:00,20.95,20.95,20.92,20.95,46273.0,12.887,12.887,12.8685,12.887,46273.0
2016-06-22 15:25:00,20.95,20.99,20.94,20.97,65451.0,12.887,12.9116,12.8808,12.8993,65451.0
2016-06-22 15:30:00,20.98,20.99,20.92,20.92,86102.0,12.9054,12.9116,12.8685,12.8685,86102.0
2016-06-22 15:35:00,20.93,20.95,20.9,20.92,135948.0,12.8747,12.887,12.8562,12.8685,135948.0
2016-06-22 15:40:00,20.92,20.94,20.9,20.9,78527.0,12.8685,12.8808,12.8562,12.8562,78527.0
2016-06-22 15:45:00,20.91,20.92,20.87,20.88,141024.0,12.8624,12.8685,12.8378,12.8439,141024.0
2016-06-22 15:50:00,20.89,20.89,20.82,20.84,271691.0,12.8501,12.8501,12.807,12.8193,271691.0
2016-06-22 15:55:00,20.85,20.85,20.75,20.76,417600.0,12.8255,12.8255,12.7639,12.7701,417600.0
2016-06-23 09:30:00,21.1,21.36,21.1,21.18,232286.0,12.9792,13.1392,12.9792,13.0284,232286.0
2016-06-23 09:35:00,21.18,21.25,20.87,20.92,158040.0,13.0284,13.0715,12.8378,12.8685,158040.0
2016-06-23 09:40:00,20.93,21.04,20.93,21.0,46446.0,12.8747,12.9423,12.8747,12.9177,46446.0
2016-06-23 09:45:00,21.02,21.07,20.92,20.95,57549.0,12.93,12.9608,12.8685,12.887,57549.0
2016-06-23 09:50:00,20.94,20.95,20.8,20.87,59640.0,12.8808,12.887,12.7947,12.8378,59640.0
2016-06-23 09:55:00,20.86,20.89,20.81,20.89,49977.0,12.8316,12.8501,12.8008,12.8501,49977.0
2016-06-23 10:00:00,20.89,20.97,20.85,20.95,109236.0,12.8501,12.8993,12.8255,12.887,109236.0
2016-06-23 10:05:00,20.95,20.97,20.86,20.87,49819.0,12.887,12.8993,12.8316,12.8378,49819.0
2016-06-23 10:10:00,20.87,20.87,20.76,20.76,43125.0,12.8378,12.8378,12.7701,12.7701,43125.0
2016-06-23 10:15:00,20.76,20.79,20.67,20.7,77013.0,12.7701,12.7885,12.7147,12.7332,77013.0
2016-06-23 10:20:00,20.7,20.79,20.69,20.79,89569.0,12.7332,12.7885,12.727,12.7885,89569.0
2016-06-23 10:25:00,20.79,20.87,20.77,20.8,68452.0,12.7885,12.8378,12.7762,12.7947,68452.0
2016-06-23 10:30:00,20.8,20.83,20.77,20.79,103418.0,12.7947,12.8131,12.7762,12.7885,103418.0
2016-06-23 10:35:00,20.79,20.86,20.78,20.85,114801.0,12.7885,12.8316,12.7824,12.8255,114801.0
2016-06-23 10:40:00,20.85,20.97,20.84,20.94,102392.0,12.8255,12.8993,12.8193,12.8808,102392.0
2016-06-23 10:45:00,20.94,21.0,20.9,20.91,119488.0,12.8808,12.9177,12.8562,12.8624,119488.0
2016-06-23 10:50:00,20.91,20.95,20.88,20.94,73568.0,12.8624,12.887,12.8439,12.8808,73568.0
2016-06-23 10:55:00,20.94,20.97,20.92,20.96,92077.0,12.8808,12.8993,12.8685,12.8931,92077.0
2016-06-23 11:00:00,20.97,21.08,20.95,21.06,229248.0,12.8993,12.9669,12.887,12.9546,229248.0
2016-06-23 11:05:00,21.06,21.11,21.05,21.07,87963.0,12.9546,12.9854,12.9485,12.9608,87963.0
2016-06-23 11:10:00,21.06,21.2,21.03,21.16,261316.0,12.9546,13.0407,12.9362,13.0161,261316.0
2016-06-23 11:15:00,21.17,21.2,21.15,21.19,284735.0,13.0223,13.0407,13.01,13.0346,284735.0
2016-06-23 11:20:00,21.19,21.2,21.16,21.19,196461.0,13.0346,13.0407,13.0161,13.0346,196461.0
2016-06-23 11:25:00,21.19,21.21,21.17,21.19,307300.0,13.0346,13.0469,13.0223,13.0346,307300.0
2016-06-23 11:30:00,21.2,21.43,21.19,21.41,104604.0,13.0407,13.1822,13.0346,13.1699,104604.0
2016-06-23 11:35:00,21.42,21.46,21.38,21.44,146980.0,13.1761,13.2007,13.1515,13.1884,146980.0
2016-06-23 11:40:00,21.44,21.51,21.44,21.48,74195.0,13.1884,13.2314,13.1884,13.213,74195.0
2016-06-23 11:45:00,21.49,21.55,21.42,21.55,277004.0,13.2191,13.256,13.1761,13.256,277004.0
2016-06-23 11:50:00,21.55,21.58,21.53,21.55,82671.0,13.256,13.2745,13.2437,13.256,82671.0
2016-06-23 11:55:00,21.56,21.67,21.54,21.67,123755.0,13.2622,13.3299,13.2499,13.3299,123755.0
2016-06-23 12:00:00,21.67,21.83,21.66,21.66,266826.0,13.3299,13.4283,13.3237,13.3237,266826.0
2016-06-23 12:05:00,21.67,21.76,21.62,21.72,82018.0,13.3299,13.3852,13.2991,13.3606,82018.0
2016-06-23 12:10:00,21.73,21.76,21.71,21.75,85117.0,13.3668,13.3852,13.3545,13.3791,85117.0
2016-06-23 12:15:00,21.74,21.78,21.67,21.78,114366.0,13.3729,13.3975,13.3299,13.3975,114366.0
2016-06-23 12:20:00,21.79,21.81,21.69,21.76,325626.0,13.4037,13.416,13.3422,13.3852,325626.0
2016-06-23 12:25:00,21.77,21.83,21.76,21.82,75247.0,13.3914,13.4283,13.3852,13.4221,75247.0
2016-06-23 12:30:00,21.81,21.81,21.73,21.78,52096.0,13.416,13.416,13.3668,13.3975,52096.0
2016-06-23 12:35:00,21.77,21.81,21.71,21.71,64699.0,13.3914,13.416,13.3545,13.3545,64699.0
2016-06-23 12:40:00,21.72,21.72,21.65,21.69,123484.0,13.3606,13.3606,13.3176,13.3422,123484.0
2016-06-23 12:45:00,21.69,21.7,21.59,21.6,71090.0,13.3422,13.3483,13.2806,13.2868,71090.0
2016-06-23 12:50:00,21.6,21.61,21.52,21.53,89790.0,13.2868,13.293,13.2376,13.2437,89790.0
2016-06-23 12:55:00,21.53,21.54,21.48,21.54,191296.0,13.2437,13.2499,13.213,13.2499,191296.0
2016-06-23 13:00:00,21.54,21.56,21.49,21.53,50421.0,13.2499,13.2622,13.2191,13.2437,50421.0
2016-06-23 13:05:00,21.53,21.6,21.49,21.52,84576.0,13.2437,13.2868,13.2191,13.2376,84576.0
2016-06-23 13:10:00,21.53,21.64,21.5,21.63,124421.0,13.2437,13.3114,13.2253,13.3053,124421.0
2016-06-23 13:15:00,21.62,21.63,21.56,21.56,114504.0,13.2991,13.3053,13.2622,13.2622,114504.0
2016-06-23 13:20:00,21.57,21.61,21.54,21.59,98102.0,13.2683,13.293,13.2499,13.2806,98102.0
2016-06-23 13:25:00,21.59,21.6,21.53,21.55,163819.0,13.2806,13.2868,13.2437,13.256,163819.0
2016-06-23 13:30:00,21.55,21.6,21.54,21.59,149579.0,13.256,13.2868,13.2499,13.2806,149579.0
2016-06-23 13:35:00,21.58,21.59,21.41,21.44,243792.0,13.2745,13.2806,13.1699,13.1884,243792.0
2016-06-23 13:40:00,21.44,21.47,21.35,21.44,162150.0,13.1884,13.2068,13.133,13.1884,162150.0
2016-06-23 13:45:00,21.44,21.46,21.42,21.44,61544.0,13.1884,13.2007,13.1761,13.1884,61544.0
2016-06-23 13:50:00,21.45,21.45,21.31,21.31,106976.0,13.1945,13.1945,13.1084,13.1084,106976.0
2016-06-23 13:55:00,21.32,21.35,21.27,21.3,37203.0,13.1146,13.133,13.0838,13.1023,37203.0
2016-06-23 14:00:00,21.3,21.3,21.22,21.23,87032.0,13.1023,13.1023,13.0531,13.0592,87032.0
2016-06-23 14:05:00,21.23,21.33,21.2,21.32,110113.0,13.0592,13.1207,13.0407,13.1146,110113.0
2016-06-23 14:10:00,21.32,21.4,21.32,21.37,64823.0,13.1146,13.1638,13.1146,13.1453,64823.0
2016-06-23 14:15:00,21.37,21.51,21.35,21.44,69835.0,13.1453,13.2314,13.133,13.1884,69835.0
2016-06-23 14:20:00,21.44,21.47,21.37,21.4,68001.0,13.1884,13.2068,13.1453,13.1638,68001.0
2016-06-23 14:25:00,21.4,21.49,21.37,21.46,63044.0,13.1638,13.2191,13.1453,13.2007,63044.0
2016-06-23 14:30:00,21.45,21.46,21.42,21.44,52489.0,13.1945,13.2007,13.1761,13.1884,52489.0
2016-06-23 14:35:00,21.45,21.65,21.44,21.65,78603.0,13.1945,13.3176,13.1884,13.3176,78603.0
2016-06-23 14:40:00,21.65,21.7,21.59,21.59,144013.0,13.3176,13.3483,13.2806,13.2806,144013.0
2016-06-23 14:45:00,21.59,21.61,21.57,21.59,149124.0,13.2806,13.293,13.2683,13.2806,149124.0
2016-06-23 14:50:00,21.58,21.61,21.5,21.51,71994.0,13.2745,13.293,13.2253,13.2314,71994.0
2016-06-23 14:55:00,21.51,21.58,21.5,21.57,75285.0,13.2314,13.2745,13.2253,13.2683,75285.0
2016-06-23 15:00:00,21.58,21.58,21.48,21.53,134524.0,13.2745,13.2745,13.213,13.2437,134524.0
2016-06-23 15:05:00,21.54,21.55,21.41,21.42,99726.0,13.2499,13.256,13.1699,13.1761,99726.0
2016-06-23 15:10:00,21.41,21.64,21.4,21.64,135316.0,13.1699,13.3114,13.1638,13.3114,135316.0
2016-06-23 15:15:00,21.64,21.7,21.62,21.68,154209.0,13.3114,13.3483,13.2991,13.336,154209.0
2016-06-23 15:20:00,21.69,21.71,21.59,21.69,210833.0,13.3422,13.3545,13.2806,13.3422,210833.0
2016-06-23 15:25:00,21.68,21.77,21.64,21.66,322181.0,13.336,13.3914,13.3114,13.3237,322181.0
2016-06-23 15:30:00,21.65,21.77,21.61,21.76,222098.0,13.3176,13.3914,13.293,13.3852,222098.0
2016-06-23 15:35:00,21.76,21.76,21.68,21.72,323668.0,13.3852,13.3852,13.336,13.3606,323668.0
2016-06-23 15:40:00,21.71,21.71,21.64,21.64,199304.0,13.3545,13.3545,13.3114,13.3114,199304.0
2016-06-23 15:45:00,21.65,21.7,21.62,21.63,238083.0,13.3176,13.3483,13.2991,13.3053,238083.0
2016-06-23 15:50:00,21.63,21.77,21.62,21.77,330265.0,13.3053,13.3914,13.2991,13.3914,330265.0
2016-06-23 15:55:00,21.76,21.8,21.74,21.76,495966.0,13.3852,13.4098,13.3729,13.3852,495966.0
2016-06-24 09:30:00,20.5,21.11,20.47,21.06,152032.0,12.6102,12.9854,12.5917,12.9546,152032.0
2016-06-24 09:35:00,21.04,21.49,21.03,21.46,87050.0,12.9423,13.2191,12.9362,13.2007,87050.0
2016-06-24 09:40:00,21.43,21.7,21.3,21.43,122046.0,13.1822,13.3483,13.1023,13.1822,122046.0
2016-06-24 09:45:00,21.43,21.47,21.09,21.09,133007.0,13.1822,13.2068,12.9731,12.9731,133007.0
2016-06-24 09:50:00,21.11,21.63,21.1,21.62,135956.0,12.9854,13.3053,12.9792,13.2991,135956.0
2016-06-24 09:55:00,21.64,21.67,21.4,21.44,243618.0,13.3114,13.3299,13.1638,13.1884,243618.0
2016-06-24 10:00:00,21.44,21.46,21.27,21.32,105948.0,13.1884,13.2007,13.0838,13.1146,105948.0
2016-06-24 10:05:00,21.33,21.37,21.25,21.36,326561.0,13.1207,13.1453,13.0715,13.1392,326561.0
2016-06-24 10:10:00,21.37,21.5,21.33,21.43,157315.0,13.1453,13.2253,13.1207,13.1822,157315.0
2016-06-24 10:15:00,21.41,21.45,21.35,21.39,94710.0,13.1699,13.1945,13.133,13.1576,94710.0
2016-06-24 10:20:00,21.39,21.41,21.25,21.25,316578.0,13.1576,13.1699,13.0715,13.0715,316578.0
2016-06-24 10:25:00,21.26,21.31,21.21,21.23,182551.0,13.0777,13.1084,13.0469,13.0592,182551.0
2016-06-24 10:30:00,21.23,21.25,21.2,21.24,136776.0,13.0592,13.0715,13.0407,13.0654,136776.0
2016-06-24 10:35:00,21.24,21.34,21.22,21.33,110979.0,13.0654,13.1269,13.0531,13.1207,110979.0
2016-06-24 10:40:00,21.32,21.33,21.2,21.23,81849.0,13.1146,13.1207,13.0407,13.0592,81849.0
2016-06-24 10:45:00,21.23,21.27,21.2,21.25,94970.0,13.0592,13.0838,13.0407,13.0715,94970.0
2016-06-24 10:50:00,21.26,21.26,21.21,21.24,54884.0,13.0777,13.0777,13.0469,13.0654,54884.0
2016-06-24 10:55:00,21.24,21.25,21.14,21.16,93445.0,13.0654,13.0715,13.0038,13.0161,93445.0
2016-06-24 11:00:00,21.15,21.18,21.08,21.13,95099.0,13.01,13.0284,12.9669,12.9977,95099.0
2016-06-24 11:05:00,21.12,21.2,21.12,21.18,56038.0,12.9915,13.0407,12.9915,13.0284,56038.0
2016-06-24 11:10:00,21.18,21.28,21.15,21.26,38684.0,13.0284,13.09,13.01,13.0777,38684.0
2016-06-24 11:15:00,21.25,21.28,21.2,21.27,48711.0,13.0715,13.09,13.0407,13.0838,48711.0
2016-06-24 11:20:00,21.26,21.27,21.13,21.14,47911.0,13.0777,13.0838,12.9977,13.0038,47911.0
2016-06-24 11:25:00,21.15,21.25,21.15,21.24,50730.0,13.01,13.0715,13.01,13.0654,50730.0
2016-06-24 11:30:00,21.24,21.33,21.23,21.25,49599.0,13.0654,13.1207,13.0592,13.0715,49599.0
2016-06-24 11:35:00,21.27,21.29,21.19,21.22,58425.0,13.0838,13.0961,13.0346,13.0531,58425.0
2016-06-24 11:40:00,21.22,21.28,21.21,21.23,29917.0,13.0531,13.09,13.0469,13.0592,29917.0
2016-06-24 11:45:00,21.24,21.3,21.17,21.2,67024.0,13.0654,13.1023,13.0223,13.0407,67024.0
2016-06-24 11:50:00,21.2,21.22,21.12,21.14,35922.0,13.0407,13.0531,12.9915,13.0038,35922.0
2016-06-24 11:55:00,21.14,21.23,21.13,21.23,26527.0,13.0038,13.0592,12.9977,13.0592,26527.0
2016-06-24 12:00:00,21.23,21.26,21.13,21.14,43285.0,13.0592,13.0777,12.9977,13.0038,43285.0
2016-06-24 12:05:00,21.14,21.19,21.12,21.16,34795.0,13.0038,13.0346,12.9915,13.0161,34795.0
2016-06-24 12:10:00,21.16,21.16,21.09,21.13,50096.0,13.0161,13.0161,12.9731,12.9977,50096.0
2016-06-24 12:15:00,21.12,21.15,21.09,21.11,29904.0,12.9915,13.01,12.9731,12.9854,29904.0
2016-06-24 12:20:00,21.12,21.2,21.12,21.13,17549.0,12.9915,13.0407,12.9915,12.9977,17549.0
2016-06-24 12:25:00,21.13,21.16,21.12,21.12,10219.0,12.9977,13.0161,12.9915,12.9915,10219.0
2016-06-24 12:30:00,21.13,21.16,21.03,21.05,50549.0,12.9977,13.0161,12.9362,12.9485,50549.0
2016-06-24 12:35:00,21.05,21.08,21.05,21.05,39270.0,12.9485,12.9669,12.9485,12.9485,39270.0
2016-06-24 12:40:00,21.05,21.06,20.97,20.99,59690.0,12.9485,12.9546,12.8993,12.9116,59690.0
2016-06-24 12:45:00,20.99,20.99,20.89,20.89,71018.0,12.9116,12.9116,12.8501,12.8501,71018.0
2016-06-24 12:50:00,20.9,20.9,20.85,20.88,77542.0,12.8562,12.8562,12.8255,12.8439,77542.0
2016-06-24 12:55:00,20.88,20.94,20.85,20.93,65508.0,12.8439,12.8808,12.8255,12.8747,65508.0
2016-06-24 13:00:00,20.92,21.02,20.9,20.95,48839.0,12.8685,12.93,12.8562,12.887,48839.0
2016-06-24 13:05:00,20.95,20.95,20.89,20.9,30480.0,12.887,12.887,12.8501,12.8562,30480.0
2016-06-24 13:10:00,20.9,20.97,20.9,20.97,40961.0,12.8562,12.8993,12.8562,12.8993,40961.0
2016-06-24 13:15:00,20.96,21.01,20.93,20.96,34490.0,12.8931,12.9239,12.8747,12.8931,34490.0
2016-06-24 13:20:00,20.96,20.97,20.94,20.96,21088.0,12.8931,12.8993,12.8808,12.8931,21088.0
2016-06-24 13:25:00,20.97,21.0,20.93,20.98,16672.0,12.8993,12.9177,12.8747,12.9054,16672.0
2016-06-24 13:30:00,20.99,21.08,20.97,21.03,35977.0,12.9116,12.9669,12.8993,12.9362,35977.0
2016-06-24 13:35:00,21.03,21.11,21.02,21.09,22968.0,12.9362,12.9854,12.93,12.9731,22968.0
2016-06-24 13:40:00,21.08,21.08,21.01,21.06,63300.0,12.9669,12.9669,12.9239,12.9546,63300.0
2016-06-24 13:45:00,21.05,21.06,20.98,21.05,51148.0,12.9485,12.9546,12.9054,12.9485,51148.0
2016-06-24 13:50:00,21.04,21.12,21.02,21.11,69338.0,12.9423,12.9915,12.93,12.9854,69338.0
2016-06-24 13:55:00,21.1,21.14,21.08,21.14,40632.0,12.9792,13.0038,12.9669,13.0038,40632.0
2016-06-24 14:00:00,21.15,21.31,21.15,21.31,85923.0,13.01,13.1084,13.01,13.1084,85923.0
2016-06-24 14:05:00,21.32,21.4,21.27,21.4,102268.0,13.1146,13.1638,13.0838,13.1638,102268.0
2016-06-24 14:10:00,21.4,21.42,21.37,21.4,90418.0,13.1638,13.1761,13.1453,13.1638,90418.0
2016-06-24 14:15:00,21.4,21.4,21.33,21.39,73990.0,13.1638,13.1638,13.1207,13.1576,73990.0
2016-06-24 14:20:00,21.39,21.39,21.28,21.29,71899.0,13.1576,13.1576,13.09,13.0961,71899.0
2016-06-24 14:25:00,21.29,21.36,21.28,21.31,97036.0,13.0961,13.1392,13.09,13.1084,97036.0
2016-06-24 14:30:00,21.3,21.31,21.13,21.15,108329.0,13.1023,13.1084,12.9977,13.01,108329.0
2016-06-24 14:35:00,21.15,21.23,21.13,21.21,103925.0,13.01,13.0592,12.9977,13.0469,103925.0
2016-06-24 14:40:00,21.21,21.22,21.18,21.21,507898.0,13.0469,13.0531,13.0284,13.0469,507898.0
2016-06-24 14:45:00,21.21,21.22,21.17,21.21,86510.0,13.0469,13.0531,13.0223,13.0469,86510.0
2016-06-24 14:50:00,21.21,21.21,21.11,21.17,72862.0,13.0469,13.0469,12.9854,13.0223,72862.0
2016-06-24 14:55:00,21.17,21.2,21.11,21.12,94033.0,13.0223,13.0407,12.9854,12.9915,94033.0
2016-06-24 15:00:00,21.12,21.22,21.11,21.2,130613.0,12.9915,13.0531,12.9854,13.0407,130613.0
2016-06-24 15:05:00,21.2,21.21,21.16,21.2,116445.0,13.0407,13.0469,13.0161,13.0407,116445.0
2016-06-24 15:10:00,21.2,21.21,21.11,21.21,97257.0,13.0407,13.0469,12.9854,13.0469,97257.0
2016-06-24 15:15:00,21.21,21.22,21.07,21.12,180253.0,13.0469,13.0531,12.9608,12.9915,180253.0
2016-06-24 15:20:00,21.13,21.27,21.13,21.19,252450.0,12.9977,13.0838,12.9977,13.0346,252450.0
2016-06-24 15:25:00,21.19,21.21,21.08,21.1,124603.0,13.0346,13.0469,12.9669,12.9792,124603.0
2016-06-24 15:30:00,21.09,21.17,21.06,21.17,140914.0,12.9731,13.0223,12.9546,13.0223,140914.0
2016-06-24 15:35:00,21.17,21.25,21.12,21.16,180449.0,13.0223,13.0715,12.9915,13.0161,180449.0
2016-06-24 15:40:00,21.16,21.25,21.13,21.21,154691.0,13.0161,13.0715,12.9977,13.0469,154691.0
2016-06-24 15:45:00,21.23,21.38,21.17,21.3,235070.0,13.0592,13.1515,13.0223,13.1023,235070.0
2016-06-24 15:50:00,21.31,21.43,21.29,21.39,332471.0,13.1084,13.1822,13.0961,13.1576,332471.0
2016-06-24 15:55:00,21.39,21.47,21.26,21.29,563586.0,13.1576,13.2068,13.0777,13.0961,563586.0
2016-06-27 09:30:00,20.88,20.93,20.39,20.47,859206.0,12.8439,12.8747,12.5425,12.5917,859206.0
2016-06-27 09:35:00,20.46,20.85,20.44,20.85,721846.0,12.5856,12.8255,12.5732,12.8255,721846.0
2016-06-27 09:40:00,20.83,20.99,20.53,20.63,658297.0,12.8131,12.9116,12.6286,12.6901,658297.0
2016-06-27 09:45:00,20.62,21.07,20.59,20.68,281382.0,12.684,12.9608,12.6655,12.7209,281382.0
2016-06-27 09:50:00,20.67,20.68,20.58,20.59,228782.0,12.7147,12.7209,12.6594,12.6655,228782.0
2016-06-27 09:55:00,20.58,20.75,20.55,20.75,200397.0,12.6594,12.7639,12.6409,12.7639,200397.0
2016-06-27 10:00:00,20.73,21.09,20.73,20.97,389815.0,12.7516,12.9731,12.7516,12.8993,389815.0
2016-06-27 10:05:00,20.97,20.99,20.88,20.9,131421.0,12.8993,12.9116,12.8439,12.8562,131421.0
2016-06-27 10:10:00,20.9,21.0,20.86,20.99,291084.0,12.8562,12.9177,12.8316,12.9116,291084.0
2016-06-27 10:15:00,21.0,21.15,20.99,20.99,196005.0,12.9177,13.01,12.9116,12.9116,196005.0
2016-06-27 10:20:00,21.0,21.03,20.92,20.97,364252.0,12.9177,12.9362,12.8685,12.8993,364252.0
2016-06-27 10:25:00,20.98,21.13,20.8,20.9,381314.0,12.9054,12.9977,12.7947,12.8562,381314.0
2016-06-27 10:30:00,20.9,20.93,20.86,20.9,122922.0,12.8562,12.8747,12.8316,12.8562,122922.0
2016-06-27 10:35:00,20.9,20.91,20.85,20.88,218501.0,12.8562,12.8624,12.8255,12.8439,218501.0
2016-06-27 10:40:00,20.87,20.93,20.82,20.87,327620.0,12.8378,12.8747,12.807,12.8378,327620.0
2016-06-27 10:45:00,20.87,20.88,20.79,20.8,409825.0,12.8378,12.8439,12.7885,12.7947,409825.0
2016-06-27 10:50:00,20.8,20.84,20.76,20.77,229047.0,12.7947,12.8193,12.7701,12.7762,229047.0
2016-06-27 10:55:00,20.77,20.8,20.61,20.64,117475.0,12.7762,12.7947,12.6778,12.6963,117475.0
2016-06-27 11:00:00,20.63,20.67,20.59,20.64,90191.0,12.6901,12.7147,12.6655,12.6963,90191.0
2016-06-27 11:05:00,20.64,20.68,20.53,20.6,135365.0,12.6963,12.7209,12.6286,12.6717,135365.0
2016-06-27 11:10:00,20.6,20.64,20.53,20.63,235629.0,12.6717,12.6963,12.6286,12.6901,235629.0
2016-06-27 11:15:00,20.62,20.63,20.53,20.55,88312.0,12.684,12.6901,12.6286,12.6409,88312.0
2016-06-27 11:20:00,20.56,20.6,20.5,20.57,123167.0,12.6471,12.6717,12.6102,12.6532,123167.0
2016-06-27 11:25:00,20.57,20.61,20.52,20.59,76137.0,12.6532,12.6778,12.6225,12.6655,76137.0
2016-06-27 11:30:00,20.59,20.8,20.58,20.77,139548.0,12.6655,12.7947,12.6594,12.7762,139548.0
2016-06-27 11:35:00,20.77,20.81,20.73,20.74,74503.0,12.7762,12.8008,12.7516,12.7578,74503.0
2016-06-27 11:40:00,20.75,20.76,20.71,20.73,94248.0,12.7639,12.7701,12.7393,12.7516,94248.0
2016-06-27 11:45:00,20.73,20.79,20.66,20.75,120965.0,12.7516,12.7885,12.7086,12.7639,120965.0
2016-06-27 11:50:00,20.75,20.76,20.67,20.68,69520.0,12.7639,12.7701,12.7147,12.7209,69520.0
2016-06-27 11:55:00,20.67,20.71,20.63,20.64,73084.0,12.7147,12.7393,12.6901,12.6963,73084.0
2016-06-27 12:00:00,20.64,20.68,20.6,20.64,50175.0,12.6963,12.7209,12.6717,12.6963,50175.0
2016-06-27 12:05:00,20.65,20.69,20.58,20.67,57062.0,12.7024,12.727,12.6594,12.7147,57062.0
2016-06-27 12:10:00,20.67,20.67,20.6,20.65,79700.0,12.7147,12.7147,12.6717,12.7024,79700.0
2016-06-27 12:15:00,20.66,20.66,20.58,20.62,89109.0,12.7086,12.7086,12.6594,12.684,89109.0
2016-06-27 12:20:00,20.62,20.63,20.56,20.6,85166.0,12.684,12.6901,12.6471,12.6717,85166.0
2016-06-27 12:25:00,20.61,20.61,20.57,20.59,103470.0,12.6778,12.6778,12.6532,12.6655,103470.0
2016-06-27 12:30:00,20.59,20.61,20.47,20.51,192332.0,12.6655,12.6778,12.5917,12.6163,192332.0
2016-06-27 12:35:00,20.5,20.51,20.43,20.45,48834.0,12.6102,12.6163,12.5671,12.5794,48834.0
2016-06-27 12:40:00,20.46,20.46,20.31,20.33,85950.0,12.5856,12.5856,12.4933,12.5056,85950.0
2016-06-27 12:45:00,20.32,20.38,20.29,20.3,45981.0,12.4994,12.5363,12.481,12.4871,45981.0
2016-06-27 12:50:00,20.3,20.35,20.29,20.3,63189.0,12.4871,12.5179,12.481,12.4871,63189.0
2016-06-27 12:55:00,20.3,20.33,20.25,20.28,60405.0,12.4871,12.5056,12.4564,12.4748,60405.0
2016-06-27 13:00:00,20.27,20.29,20.18,20.2,158366.0,12.4687,12.481,12.4133,12.4256,158366.0
2016-06-27 13:05:00,20.21,20.24,20.2,20.21,26312.0,12.4318,12.4502,12.4256,12.4318,26312.0
2016-06-27 13:10:00,20.21,20.25,20.11,20.12,54818.0,12.4318,12.4564,12.3703,12.3764,54818.0
2016-06-27 13:15:00,20.13,20.24,20.13,20.17,47163.0,12.3826,12.4502,12.3826,12.4072,47163.0
2016-06-27 13:20:00,20.16,20.22,20.13,20.14,52824.0,12.401,12.4379,12.3826,12.3887,52824.0
2016-06-27 13:25:00,20.13,20.16,20.05,20.06,103308.0,12.3826,12.401,12.3333,12.3395,103308.0
2016-06-27 13:30:00,20.05,20.07,19.94,19.96,166616.0,12.3333,12.3457,12.2657,12.278,166616.0
2016-06-27 13:35:00,19.96,19.97,19.87,19.88,134831.0,12.278,12.2841,12.2226,12.2288,134831.0
2016-06-27 13:40:00,19.88,19.89,19.66,19.66,161009.0,12.2288,12.2349,12.0934,12.0934,161009.0
2016-06-27 13:45:00,19.67,19.72,19.6,19.7,261688.0,12.0996,12.1304,12.0565,12.1181,261688.0
2016-06-27 13:50:00,19.71,19.79,19.67,19.79,167609.0,12.1242,12.1734,12.0996,12.1734,167609.0
2016-06-27 13:55:00,19.79,19.85,19.75,19.79,141067.0,12.1734,12.2103,12.1488,12.1734,141067.0
2016-06-27 14:00:00,19.79,19.81,19.72,19.79,172780.0,12.1734,12.1857,12.1304,12.1734,172780.0
2016-06-27 14:05:00,19.79,19.9,19.78,19.88,196339.0,12.1734,12.2411,12.1673,12.2288,196339.0
2016-06-27 14:10:00,19.88,19.96,19.87,19.91,128229.0,12.2288,12.278,12.2226,12.2472,128229.0
2016-06-27 14:15:00,19.92,19.95,19.87,19.94,151293.0,12.2534,12.2718,12.2226,12.2657,151293.0
2016-06-27 14:20:00,19.93,20.03,19.8,19.82,158597.0,12.2595,12.321,12.1796,12.1919,158597.0
2016-06-27 14:25:00,19.82,19.93,19.79,19.93,106476.0,12.1919,12.2595,12.1734,12.2595,106476.0
2016-06-27 14:30:00,19.93,19.99,19.89,19.94,136216.0,12.2595,12.2964,12.2349,12.2657,136216.0
2016-06-27 14:35:00,19.95,20.02,19.91,19.95,120511.0,12.2718,12.3149,12.2472,12.2718,120511.0
2016-06-27 14:40:00,19.96,19.97,19.92,19.96,77486.0,12.278,12.2841,12.2534,12.278,77486.0
2016-06-27 14:45:00,19.96,20.01,19.95,20.0,155591.0,12.278,12.3087,12.2718,12.3026,155591.0
2016-06-27 14:50:00,20.0,20.01,19.97,20.0,213043.0,12.3026,12.3087,12.2841,12.3026,213043.0
2016-06-27 14:55:00,20.01,20.02,19.97,20.0,148022.0,12.3087,12.3149,12.2841,12.3026,148022.0
2016-06-27 15:00:00,20.01,20.04,19.99,20.01,85066.0,12.3087,12.3272,12.2964,12.3087,85066.0
2016-06-27 15:05:00,20.0,20.01,19.97,19.98,156640.0,12.3026,12.3087,12.2841,12.2903,156640.0
2016-06-27 15:10:00,19.98,20.02,19.97,19.99,189001.0,12.2903,12.3149,12.2841,12.2964,189001.0
2016-06-27 15:15:00,19.99,20.02,19.98,20.0,166525.0,12.2964,12.3149,12.2903,12.3026,166525.0
2016-06-27 15:20:00,20.0,20.05,19.99,20.02,279811.0,12.3026,12.3333,12.2964,12.3149,279811.0
2016-06-27 15:25:00,20.01,20.06,19.89,19.9,165867.0,12.3087,12.3395,12.2349,12.2411,165867.0
2016-06-27 15:30:00,19.91,20.02,19.9,20.0,113621.0,12.2472,12.3149,12.2411,12.3026,113621.0
2016-06-27 15:35:00,20.0,20.07,19.98,20.06,181070.0,12.3026,12.3457,12.2903,12.3395,181070.0
2016-06-27 15:40:00,20.05,20.07,20.0,20.02,182429.0,12.3333,12.3457,12.3026,12.3149,182429.0
2016-06-27 15:45:00,20.02,20.05,19.97,19.98,382651.0,12.3149,12.3333,12.2841,12.2903,382651.0
2016-06-27 15:50:00,19.97,20.02,19.97,20.01,289052.0,12.2841,12.3149,12.2841,12.3087,289052.0
2016-06-27 15:55:00,20.01,20.02,19.98,20.01,560600.0,12.3087,12.3149,12.2903,12.3087,560600.0
2016-06-28 09:30:00,20.57,20.78,20.56,20.75,270270.0,12.6532,12.7824,12.6471,12.7639,270270.0
2016-06-28 09:35:00,20.76,21.0,20.75,20.89,147353.0,12.7701,12.9177,12.7639,12.8501,147353.0
2016-06-28 09:40:00,20.89,20.98,20.84,20.91,166226.0,12.8501,12.9054,12.8193,12.8624,166226.0
2016-06-28 09:45:00,20.92,20.97,20.75,20.8,142720.0,12.8685,12.8993,12.7639,12.7947,142720.0
2016-06-28 09:50:00,20.8,20.82,20.7,20.79,219467.0,12.7947,12.807,12.7332,12.7885,219467.0
2016-06-28 09:55:00,20.79,20.97,20.78,20.83,139505.0,12.7885,12.8993,12.7824,12.8131,139505.0
2016-06-28 10:00:00,20.83,20.97,20.8,20.85,192274.0,12.8131,12.8993,12.7947,12.8255,192274.0
2016-06-28 10:05:00,20.83,20.86,20.72,20.73,65391.0,12.8131,12.8316,12.7455,12.7516,65391.0
2016-06-28 10:10:00,20.73,20.85,20.67,20.74,95451.0,12.7516,12.8255,12.7147,12.7578,95451.0
2016-06-28 10:15:00,20.75,20.85,20.59,20.66,84229.0,12.7639,12.8255,12.6655,12.7086,84229.0
2016-06-28 10:20:00,20.66,20.69,20.61,20.61,63982.0,12.7086,12.727,12.6778,12.6778,63982.0
2016-06-28 10:25:00,20.61,20.66,20.53,20.63,87648.0,12.6778,12.7086,12.6286,12.6901,87648.0
2016-06-28 10:30:00,20.62,20.67,20.57,20.64,67212.0,12.684,12.7147,12.6532,12.6963,67212.0
2016-06-28 10:35:00,20.63,20.69,20.6,20.65,138328.0,12.6901,12.727,12.6717,12.7024,138328.0
2016-06-28 10:40:00,20.65,20.66,20.52,20.61,90339.0,12.7024,12.7086,12.6225,12.6778,90339.0
2016-06-28 10:45:00,20.6,20.65,20.52,20.57,76473.0,12.6717,12.7024,12.6225,12.6532,76473.0
2016-06-28 10:50:00,20.57,20.6,20.45,20.47,58890.0,12.6532,12.6717,12.5794,12.5917,58890.0
2016-06-28 10:55:00,20.46,20.53,20.4,20.45,67332.0,12.5856,12.6286,12.5486,12.5794,67332.0
2016-06-28 11:00:00,20.46,20.51,20.41,20.44,204593.0,12.5856,12.6163,12.5548,12.5732,204593.0
2016-06-28 11:05:00,20.44,20.51,20.43,20.46,144316.0,12.5732,12.6163,12.5671,12.5856,144316.0
2016-06-28 11:10:00,20.45,20.51,20.43,20.49,75762.0,12.5794,12.6163,12.5671,12.604,75762.0
2016-06-28 11:15:00,20.51,20.51,20.4,20.44,97943.0,12.6163,12.6163,12.5486,12.5732,97943.0
2016-06-28 11:20:00,20.44,20.5,20.4,20.4,73670.0,12.5732,12.6102,12.5486,12.5486,73670.0
2016-06-28 11:25:00,20.4,20.47,20.37,20.44,150578.0,12.5486,12.5917,12.5302,12.5732,150578.0
2016-06-28 11:30:00,20.45,20.49,20.37,20.42,144482.0,12.5794,12.604,12.5302,12.5609,144482.0
2016-06-28 11:35:00,20.41,20.42,20.35,20.39,91890.0,12.5548,12.5609,12.5179,12.5425,91890.0
2016-06-28 11:40:00,20.39,20.42,20.37,20.41,81566.0,12.5425,12.5609,12.5302,12.5548,81566.0
2016-06-28 11:45:00,20.41,20.5,20.41,20.48,43881.0,12.5548,12.6102,12.5548,12.5979,43881.0
2016-06-28 11:50:00,20.49,20.5,20.41,20.47,120942.0,12.604,12.6102,12.5548,12.5917,120942.0
2016-06-28 11:55:00,20.48,20.5,20.45,20.46,42060.0,12.5979,12.6102,12.5794,12.5856,42060.0
2016-06-28 12:00:00,20.45,20.49,20.44,20.48,107326.0,12.5794,12.604,12.5732,12.5979,107326.0
2016-06-28 12:05:00,20.46,20.47,20.37,20.39,75946.0,12.5856,12.5917,12.5302,12.5425,75946.0
2016-06-28 12:10:00,20.39,20.46,20.38,20.42,50065.0,12.5425,12.5856,12.5363,12.5609,50065.0
2016-06-28 12:15:00,20.42,20.42,20.36,20.36,73617.0,12.5609,12.5609,12.524,12.524,73617.0
2016-06-28 12:20:00,20.36,20.45,20.36,20.4,54343.0,12.524,12.5794,12.524,12.5486,54343.0
2016-06-28 12:25:00,20.41,20.45,20.4,20.42,48095.0,12.5548,12.5794,12.5486,12.5609,48095.0
2016-06-28 12:30:00,20.41,20.46,20.4,20.41,77243.0,12.5548,12.5856,12.5486,12.5548,77243.0
2016-06-28 12:35:00,20.41,20.48,20.41,20.46,41033.0,12.5548,12.5979,12.5548,12.5856,41033.0
2016-06-28 12:40:00,20.47,20.5,20.41,20.45,73836.0,12.5917,12.6102,12.5548,12.5794,73836.0
2016-06-28 12:45:00,20.45,20.49,20.43,20.46,111987.0,12.5794,12.604,12.5671,12.5856,111987.0
2016-06-28 12:50:00,20.46,20.5,20.45,20.49,143747.0,12.5856,12.6102,12.5794,12.604,143747.0
2016-06-28 12:55:00,20.5,20.5,20.4,20.46,129801.0,12.6102,12.6102,12.5486,12.5856,129801.0
2016-06-28 13:00:00,20.46,20.48,20.4,20.42,40974.0,12.5856,12.5979,12.5486,12.5609,40974.0
2016-06-28 13:05:00,20.42,20.48,20.4,20.45,73410.0,12.5609,12.5979,12.5486,12.5794,73410.0
2016-06-28 13:10:00,20.44,20.47,20.4,20.43,25919.0,12.5732,12.5917,12.5486,12.5671,25919.0
2016-06-28 13:15:00,20.43,20.46,20.41,20.44,74056.0,12.5671,12.5856,12.5548,12.5732,74056.0
2016-06-28 13:20:00,20.44,20.44,20.41,20.41,66017.0,12.5732,12.5732,12.5548,12.5548,66017.0
2016-06-28 13:25:00,20.42,20.46,20.4,20.43,43644.0,12.5609,12.5856,12.5486,12.5671,43644.0
2016-06-28 13:30:00,20.42,20.47,20.4,20.42,81041.0,12.5609,12.5917,12.5486,12.5609,81041.0
2016-06-28 13:35:00,20.42,20.47,20.42,20.47,30190.0,12.5609,12.5917,12.5609,12.5917,30190.0
2016-06-28 13:40:00,20.46,20.47,20.42,20.46,83895.0,12.5856,12.5917,12.5609,12.5856,83895.0
2016-06-28 13:45:00,20.47,20.47,20.41,20.42,42340.0,12.5917,12.5917,12.5548,12.5609,42340.0
2016-06-28 13:50:00,20.41,20.49,20.4,20.46,75504.0,12.5548,12.604,12.5486,12.5856,75504.0
2016-06-28 13:55:00,20.46,20.5,20.42,20.43,149029.0,12.5856,12.6102,12.5609,12.5671,149029.0
2016-06-28 14:00:00,20.43,20.49,20.41,20.43,92018.0,12.5671,12.604,12.5548,12.5671,92018.0
2016-06-28 14:05:00,20.44,20.46,20.42,20.43,83836.0,12.5732,12.5856,12.5609,12.5671,83836.0
2016-06-28 14:10:00,20.43,20.45,20.4,20.4,74740.0,12.5671,12.5794,12.5486,12.5486,74740.0
2016-06-28 14:15:00,20.4,20.44,20.36,20.44,106691.0,12.5486,12.5732,12.524,12.5732,106691.0
2016-06-28 14:20:00,20.44,20.44,20.39,20.39,74759.0,12.5732,12.5732,12.5425,12.5425,74759.0
2016-06-28 14:25:00,20.39,20.43,20.39,20.43,37789.0,12.5425,12.5671,12.5425,12.5671,37789.0
2016-06-28 14:30:00,20.42,20.48,20.4,20.46,76317.0,12.5609,12.5979,12.5486,12.5856,76317.0
2016-06-28 14:35:00,20.46,20.5,20.43,20.46,74886.0,12.5856,12.6102,12.5671,12.5856,74886.0
2016-06-28 14:40:00,20.46,20.47,20.42,20.45,40490.0,12.5856,12.5917,12.5609,12.5794,40490.0
2016-06-28 14:45:00,20.45,20.49,20.44,20.46,48311.0,12.5794,12.604,12.5732,12.5856,48311.0
2016-06-28 14:50:00,20.47,20.57,20.46,20.55,160346.0,12.5917,12.6532,12.5856,12.6409,160346.0
2016-06-28 14:55:00,20.55,20.6,20.52,20.54,126154.0,12.6409,12.6717,12.6225,12.6348,126154.0
2016-06-28 15:00:00,20.54,20.61,20.53,20.56,108939.0,12.6348,12.6778,12.6286,12.6471,108939.0
2016-06-28 15:05:00,20.56,20.61,20.5,20.61,140023.0,12.6471,12.6778,12.6102,12.6778,140023.0
2016-06-28 15:10:00,20.61,20.67,20.57,20.58,124877.0,12.6778,12.7147,12.6532,12.6594,124877.0
2016-06-28 15:15:00,20.58,20.62,20.54,20.57,96401.0,12.6594,12.684,12.6348,12.6532,96401.0
2016-06-28 15:20:00,20.58,20.6,20.55,20.57,105941.0,12.6594,12.6717,12.6409,12.6532,105941.0
2016-06-28 15:25:00,20.57,20.59,20.53,20.57,85852.0,12.6532,12.6655,12.6286,12.6532,85852.0
2016-06-28 15:30:00,20.57,20.6,20.46,20.49,135310.0,12.6532,12.6717,12.5856,12.604,135310.0
2016-06-28 15:35:00,20.49,20.58,20.46,20.57,88672.0,12.604,12.6594,12.5856,12.6532,88672.0
2016-06-28 15:40:00,20.57,20.6,20.53,20.56,133065.0,12.6532,12.6717,12.6286,12.6471,133065.0
2016-06-28 15:45:00,20.56,20.61,20.54,20.57,176611.0,12.6471,12.6778,12.6348,12.6532,176611.0
2016-06-28 15:50:00,20.57,20.59,20.55,20.57,105919.0,12.6532,12.6655,12.6409,12.6532,105919.0
2016-06-28 15:55:00,20.57,20.64,20.57,20.63,305422.0,12.6532,12.6963,12.6532,12.6901,305422.0
2016-06-29 09:30:00,20.92,20.98,20.37,20.56,687362.0,12.8685,12.9054,12.5302,12.6471,687362.0
2016-06-29 09:35:00,20.54,20.62,20.45,20.5,377605.0,12.6348,12.684,12.5794,12.6102,377605.0
2016-06-29 09:40:00,20.5,20.72,20.43,20.68,255785.0,12.6102,12.7455,12.5671,12.7209,255785.0
2016-06-29 09:45:00,20.7,20.74,20.54,20.61,196792.0,12.7332,12.7578,12.6348,12.6778,196792.0
2016-06-29 09:50:00,20.61,20.63,20.5,20.58,406805.0,12.6778,12.6901,12.6102,12.6594,406805.0
2016-06-29 09:55:00,20.58,20.66,20.24,20.24,564149.0,12.6594,12.7086,12.4502,12.4502,564149.0
2016-06-29 10:00:00,20.23,20.6,19.96,20.55,681584.0,12.4441,12.6717,12.278,12.6409,681584.0
2016-06-29 10:05:00,20.56,20.64,20.46,20.59,638163.0,12.6471,12.6963,12.5856,12.6655,638163.0
2016-06-29 10:10:00,20.6,20.82,20.53,20.63,297280.0,12.6717,12.807,12.6286,12.6901,297280.0
2016-06-29 10:15:00,20.63,20.69,20.51,20.65,191623.0,12.6901,12.727,12.6163,12.7024,191623.0
2016-06-29 10:20:00,20.63,20.78,20.62,20.75,165257.0,12.6901,12.7824,12.684,12.7639,165257.0
2016-06-29 10:25:00,20.73,20.75,20.64,20.64,238762.0,12.7516,12.7639,12.6963,12.6963,238762.0
2016-06-29 10:30:00,20.64,20.7,20.58,20.65,295604.0,12.6963,12.7332,12.6594,12.7024,295604.0
2016-06-29 10:35:00,20.65,20.72,20.64,20.69,266447.0,12.7024,12.7455,12.6963,12.727,266447.0
2016-06-29 10:40:00,20.69,20.78,20.6,20.62,197386.0,12.727,12.7824,12.6717,12.684,197386.0
2016-06-29 10:45:00,20.62,20.73,20.62,20.69,122378.0,12.684,12.7516,12.684,12.727,122378.0
2016-06-29 10:50:00,20.7,20.71,20.57,20.57,267469.0,12.7332,12.7393,12.6532,12.6532,267469.0
2016-06-29 10:55:00,20.58,20.78,20.56,20.67,356479.0,12.6594,12.7824,12.6471,12.7147,356479.0
2016-06-29 11:00:00,20.66,20.73,20.64,20.68,129238.0,12.7086,12.7516,12.6963,12.7209,129238.0
2016-06-29 11:05:00,20.67,20.69,20.57,20.62,171245.0,12.7147,12.727,12.6532,12.684,171245.0
2016-06-29 11:10:00,20.62,20.63,20.48,20.48,139811.0,12.684,12.6901,12.5979,12.5979,139811.0
2016-06-29 11:15:00,20.49,20.55,20.48,20.51,284002.0,12.604,12.6409,12.5979,12.6163,284002.0
2016-06-29 11:20:00,20.52,20.64,20.5,20.63,141169.0,12.6225,12.6963,12.6102,12.6901,141169.0
2016-06-29 11:25:00,20.63,20.73,20.6,20.71,274572.0,12.6901,12.7516,12.6717,12.7393,274572.0
2016-06-29 11:30:00,20.71,20.72,20.53,20.54,129278.0,12.7393,12.7455,12.6286,12.6348,129278.0
2016-06-29 11:35:00,20.55,20.67,20.54,20.6,111893.0,12.6409,12.7147,12.6348,12.6717,111893.0
2016-06-29 11:40:00,20.61,20.69,20.58,20.65,113831.0,12.6778,12.727,12.6594,12.7024,113831.0
2016-06-29 11:45:00,20.64,20.7,20.59,20.69,159487.0,12.6963,12.7332,12.6655,12.727,159487.0
2016-06-29 11:50:00,20.68,20.73,20.67,20.71,128269.0,12.7209,12.7516,12.7147,12.7393,128269.0
2016-06-29 11:55:00,20.7,20.72,20.57,20.63,150944.0,12.7332,12.7455,12.6532,12.6901,150944.0
2016-06-29 12:00:00,20.63,20.72,20.63,20.7,195518.0,12.6901,12.7455,12.6901,12.7332,195518.0
2016-06-29 12:05:00,20.69,20.71,20.59,20.62,253655.0,12.727,12.7393,12.6655,12.684,253655.0
2016-06-29 12:10:00,20.62,20.66,20.61,20.64,186094.0,12.684,12.7086,12.6778,12.6963,186094.0
2016-06-29 12:15:00,20.64,20.72,20.63,20.66,153895.0,12.6963,12.7455,12.6901,12.7086,153895.0
2016-06-29 12:20:00,20.67,20.69,20.65,20.67,63086.0,12.7147,12.727,12.7024,12.7147,63086.0
2016-06-29 12:25:00,20.67,20.7,20.64,20.65,67552.0,12.7147,12.7332,12.6963,12.7024,67552.0
2016-06-29 12:30:00,20.64,20.65,20.59,20.61,84184.0,12.6963,12.7024,12.6655,12.6778,84184.0
2016-06-29 12:35:00,20.6,20.71,20.6,20.66,104362.0,12.6717,12.7393,12.6717,12.7086,104362.0
2016-06-29 12:40:00,20.65,20.69,20.57,20.58,108918.0,12.7024,12.727,12.6532,12.6594,108918.0
2016-06-29 12:45:00,20.58,20.63,20.56,20.57,155178.0,12.6594,12.6901,12.6471,12.6532,155178.0
2016-06-29 12:50:00,20.56,20.61,20.53,20.59,311186.0,12.6471,12.6778,12.6286,12.6655,311186.0
2016-06-29 12:55:00,20.59,20.65,20.52,20.64,235648.0,12.6655,12.7024,12.6225,12.6963,235648.0
2016-06-29 13:00:00,20.64,20.68,20.62,20.66,86255.0,12.6963,12.7209,12.684,12.7086,86255.0
2016-06-29 13:05:00,20.66,20.73,20.65,20.66,102056.0,12.7086,12.7516,12.7024,12.7086,102056.0
2016-06-29 13:10:00,20.66,20.71,20.64,20.7,106491.0,12.7086,12.7393,12.6963,12.7332,106491.0
2016-06-29 13:15:00,20.7,20.73,20.66,20.67,88769.0,12.7332,12.7516,12.7086,12.7147,88769.0
2016-06-29 13:20:00,20.67,20.77,20.66,20.72,96294.0,12.7147,12.7762,12.7086,12.7455,96294.0
2016-06-29 13:25:00,20.72,20.78,20.71,20.75,82555.0,12.7455,12.7824,12.7393,12.7639,82555.0
2016-06-29 13:30:00,20.75,20.78,20.7,20.71,136873.0,12.7639,12.7824,12.7332,12.7393,136873.0
2016-06-29 13:35:00,20.7,20.72,20.64,20.71,140676.0,12.7332,12.7455,12.6963,12.7393,140676.0
2016-06-29 13:40:00,20.71,20.78,20.7,20.76,122674.0,12.7393,12.7824,12.7332,12.7701,122674.0
2016-06-29 13:45:00,20.76,20.77,20.71,20.72,198651.0,12.7701,12.7762,12.7393,12.7455,198651.0
2016-06-29 13:50:00,20.72,20.77,20.71,20.74,153663.0,12.7455,12.7762,12.7393,12.7578,153663.0
2016-06-29 13:55:00,20.74,20.79,20.73,20.76,165412.0,12.7578,12.7885,12.7516,12.7701,165412.0
2016-06-29 14:00:00,20.76,20.78,20.73,20.75,73679.0,12.7701,12.7824,12.7516,12.7639,73679.0
2016-06-29 14:05:00,20.75,20.76,20.72,20.74,107764.0,12.7639,12.7701,12.7455,12.7578,107764.0
2016-06-29 14:10:00,20.74,20.78,20.73,20.75,133714.0,12.7578,12.7824,12.7516,12.7639,133714.0
2016-06-29 14:15:00,20.75,20.76,20.7,20.71,261656.0,12.7639,12.7701,12.7332,12.7393,261656.0
2016-06-29 14:20:00,20.71,20.76,20.71,20.75,160107.0,12.7393,12.7701,12.7393,12.7639,160107.0
2016-06-29 14:25:00,20.75,20.76,20.72,20.75,158246.0,12.7639,12.7701,12.7455,12.7639,158246.0
2016-06-29 14:30:00,20.74,20.78,20.73,20.73,384429.0,12.7578,12.7824,12.7516,12.7516,384429.0
2016-06-29 14:35:00,20.73,20.73,20.69,20.71,255703.0,12.7516,12.7516,12.727,12.7393,255703.0
2016-06-29 14:40:00,20.7,20.74,20.68,20.73,135311.0,12.7332,12.7578,12.7209,12.7516,135311.0
2016-06-29 14:45:00,20.74,20.8,20.73,20.77,135256.0,12.7578,12.7947,12.7516,12.7762,135256.0
2016-06-29 14:50:00,20.77,20.79,20.74,20.75,104144.0,12.7762,12.7885,12.7578,12.7639,104144.0
2016-06-29 14:55:00,20.74,20.76,20.74,20.76,99928.0,12.7578,12.7701,12.7578,12.7701,99928.0
2016-06-29 15:00:00,20.76,20.81,20.74,20.8,254288.0,12.7701,12.8008,12.7578,12.7947,254288.0
2016-06-29 15:05:00,20.8,20.82,20.78,20.81,191386.0,12.7947,12.807,12.7824,12.8008,191386.0
2016-06-29 15:10:00,20.81,20.82,20.74,20.75,143689.0,12.8008,12.807,12.7578,12.7639,143689.0
2016-06-29 15:15:00,20.75,20.78,20.73,20.76,126146.0,12.7639,12.7824,12.7516,12.7701,126146.0
2016-06-29 15:20:00,20.76,20.78,20.74,20.74,173054.0,12.7701,12.7824,12.7578,12.7578,173054.0
2016-06-29 15:25:00,20.74,20.81,20.74,20.8,129571.0,12.7578,12.8008,12.7578,12.7947,129571.0
2016-06-29 15:30:00,20.81,20.83,20.78,20.83,122254.0,12.8008,12.8131,12.7824,12.8131,122254.0
2016-06-29 15:35:00,20.82,20.87,20.8,20.8,84594.0,12.807,12.8378,12.7947,12.7947,84594.0
2016-06-29 15:40:00,20.8,20.84,20.78,20.83,199309.0,12.7947,12.8193,12.7824,12.8131,199309.0
2016-06-29 15:45:00,20.83,20.87,20.79,20.8,325256.0,12.8131,12.8378,12.7885,12.7947,325256.0
2016-06-29 15:50:00,20.8,20.87,20.76,20.87,323535.0,12.7947,12.8378,12.7701,12.8378,323535.0
2016-06-29 15:55:00,20.87,20.93,20.82,20.82,567104.0,12.8378,12.8747,12.807,12.807,567104.0
2016-06-30 09:30:00,20.61,20.83,20.55,20.8,182068.0,12.6778,12.8131,12.6409,12.7947,182068.0
2016-06-30 09:35:00,20.8,21.02,20.8,21.02,299905.0,12.7947,12.93,12.7947,12.93,299905.0
2016-06-30 09:40:00,21.01,21.31,21.0,21.29,467169.0,12.9239,13.1084,12.9177,13.0961,467169.0
2016-06-30 09:45:00,21.28,21.29,20.8,20.92,340240.0,13.09,13.0961,12.7947,12.8685,340240.0
2016-06-30 09:50:00,20.91,20.94,20.82,20.88,112144.0,12.8624,12.8808,12.807,12.8439,112144.0
2016-06-30 09:55:00,20.88,20.97,20.76,20.97,157386.0,12.8439,12.8993,12.7701,12.8993,157386.0
2016-06-30 10:00:00,20.97,21.02,20.9,20.91,142920.0,12.8993,12.93,12.8562,12.8624,142920.0
2016-06-30 10:05:00,20.91,20.92,20.81,20.86,121532.0,12.8624,12.8685,12.8008,12.8316,121532.0
2016-06-30 10:10:00,20.87,21.0,20.87,20.98,227770.0,12.8378,12.9177,12.8378,12.9054,227770.0
2016-06-30 10:15:00,20.98,21.01,20.89,20.96,305359.0,12.9054,12.9239,12.8501,12.8931,305359.0
2016-06-30 10:20:00,20.96,20.98,20.77,20.87,267617.0,12.8931,12.9054,12.7762,12.8378,267617.0
2016-06-30 10:25:00,20.87,20.97,20.85,20.97,126190.0,12.8378,12.8993,12.8255,12.8993,126190.0
2016-06-30 10:30:00,20.98,21.01,20.94,20.96,263100.0,12.9054,12.9239,12.8808,12.8931,263100.0
2016-06-30 10:35:00,20.97,21.09,20.97,21.09,123799.0,12.8993,12.9731,12.8993,12.9731,123799.0
2016-06-30 10:40:00,21.09,21.1,21.0,21.04,95127.0,12.9731,12.9792,12.9177,12.9423,95127.0
2016-06-30 10:45:00,21.04,21.06,21.02,21.04,191665.0,12.9423,12.9546,12.93,12.9423,191665.0
2016-06-30 10:50:00,21.04,21.08,20.99,21.07,101567.0,12.9423,12.9669,12.9116,12.9608,101567.0
2016-06-30 10:55:00,21.07,21.17,21.06,21.17,160006.0,12.9608,13.0223,12.9546,13.0223,160006.0
2016-06-30 11:00:00,21.16,21.19,21.13,21.16,138610.0,13.0161,13.0346,12.9977,13.0161,138610.0
2016-06-30 11:05:00,21.15,21.15,21.08,21.13,130760.0,13.01,13.01,12.9669,12.9977,130760.0
2016-06-30 11:10:00,21.13,21.15,21.09,21.13,233228.0,12.9977,13.01,12.9731,12.9977,233228.0
2016-06-30 11:15:00,21.13,21.14,21.08,21.11,136589.0,12.9977,13.0038,12.9669,12.9854,136589.0
2016-06-30 11:20:00,21.11,21.12,21.05,21.07,121572.0,12.9854,12.9915,12.9485,12.9608,121572.0
2016-06-30 11:25:00,21.07,21.09,21.03,21.06,106277.0,12.9608,12.9731,12.9362,12.9546,106277.0
2016-06-30 11:30:00,21.06,21.12,20.97,21.0,132851.0,12.9546,12.9915,12.8993,12.9177,132851.0
2016-06-30 11:35:00,20.99,21.01,20.9,20.99,67364.0,12.9116,12.9239,12.8562,12.9116,67364.0
2016-06-30 11:40:00,20.99,21.01,20.95,20.96,103093.0,12.9116,12.9239,12.887,12.8931,103093.0
2016-06-30 11:45:00,20.95,20.97,20.89,20.94,64358.0,12.887,12.8993,12.8501,12.8808,64358.0
2016-06-30 11:50:00,20.95,20.97,20.91,20.92,68691.0,12.887,12.8993,12.8624,12.8685,68691.0
2016-06-30 11:55:00,20.92,20.99,20.9,20.93,52034.0,12.8685,12.9116,12.8562,12.8747,52034.0
2016-06-30 12:00:00,20.94,21.02,20.94,20.95,62627.0,12.8808,12.93,12.8808,12.887,62627.0
2016-06-30 12:05:00,20.94,20.98,20.93,20.98,39508.0,12.8808,12.9054,12.8747,12.9054,39508.0
2016-06-30 12:10:00,20.98,21.02,20.97,21.02,178373.0,12.9054,12.93,12.8993,12.93,178373.0
2016-06-30 12:15:00,21.02,21.05,20.95,21.05,125051.0,12.93,12.9485,12.887,12.9485,125051.0
2016-06-30 12:20:00,21.05,21.05,20.98,21.01,164784.0,12.9485,12.9485,12.9054,12.9239,164784.0
2016-06-30 12:25:00,21.02,21.06,21.0,21.03,200692.0,12.93,12.9546,12.9177,12.9362,200692.0
2016-06-30 12:30:00,21.03,21.14,21.02,21.07,434080.0,12.9362,13.0038,12.93,12.9608,434080.0
2016-06-30 12:35:00,21.08,21.08,21.01,21.05,105838.0,12.9669,12.9669,12.9239,12.9485,105838.0
2016-06-30 12:40:00,21.06,21.06,21.02,21.05,51416.0,12.9546,12.9546,12.93,12.9485,51416.0
2016-06-30 12:45:00,21.06,21.09,21.03,21.09,87058.0,12.9546,12.9731,12.9362,12.9731,87058.0
2016-06-30 12:50:00,21.09,21.1,21.07,21.08,143879.0,12.9731,12.9792,12.9608,12.9669,143879.0
2016-06-30 12:55:00,21.09,21.11,21.07,21.11,64962.0,12.9731,12.9854,12.9608,12.9854,64962.0
2016-06-30 13:00:00,21.11,21.15,21.11,21.12,43633.0,12.9854,13.01,12.9854,12.9915,43633.0
2016-06-30 13:05:00,21.12,21.2,21.11,21.15,99288.0,12.9915,13.0407,12.9854,13.01,99288.0
2016-06-30 13:10:00,21.15,21.16,21.08,21.09,126146.0,13.01,13.0161,12.9669,12.9731,126146.0
2016-06-30 13:15:00,21.09,21.1,20.94,21.1,163643.0,12.9731,12.9792,12.8808,12.9792,163643.0
2016-06-30 13:20:00,21.1,21.15,21.09,21.13,56343.0,12.9792,13.01,12.9731,12.9977,56343.0
2016-06-30 13:25:00,21.14,21.16,21.11,21.14,41675.0,13.0038,13.0161,12.9854,13.0038,41675.0
2016-06-30 13:30:00,21.15,21.21,21.15,21.17,91413.0,13.01,13.0469,13.01,13.0223,91413.0
2016-06-30 13:35:00,21.17,21.27,21.17,21.23,142620.0,13.0223,13.0838,13.0223,13.0592,142620.0
2016-06-30 13:40:00,21.23,21.28,21.18,21.22,51312.0,13.0592,13.09,13.0284,13.0531,51312.0
2016-06-30 13:45:00,21.21,21.25,21.21,21.22,30029.0,13.0469,13.0715,13.0469,13.0531,30029.0
2016-06-30 13:50:00,21.22,21.25,21.2,21.21,123476.0,13.0531,13.0715,13.0407,13.0469,123476.0
2016-06-30 13:55:00,21.2,21.24,21.16,21.24,48069.0,13.0407,13.0654,13.0161,13.0654,48069.0
2016-06-30 14:00:00,21.25,21.26,21.21,21.26,42132.0,13.0715,13.0777,13.0469,13.0777,42132.0
2016-06-30 14:05:00,21.26,21.31,21.22,21.31,91474.0,13.0777,13.1084,13.0531,13.1084,91474.0
2016-06-30 14:10:00,21.31,21.38,21.28,21.28,57596.0,13.1084,13.1515,13.09,13.09,57596.0
2016-06-30 14:15:00,21.29,21.43,21.28,21.41,169096.0,13.0961,13.1822,13.09,13.1699,169096.0
2016-06-30 14:20:00,21.41,21.41,21.35,21.37,129486.0,13.1699,13.1699,13.133,13.1453,129486.0
2016-06-30 14:25:00,21.36,21.41,21.29,21.32,235373.0,13.1392,13.1699,13.0961,13.1146,235373.0
2016-06-30 14:30:00,21.32,21.39,21.3,21.34,62793.0,13.1146,13.1576,13.1023,13.1269,62793.0
2016-06-30 14:35:00,21.34,21.38,21.33,21.37,59085.0,13.1269,13.1515,13.1207,13.1453,59085.0
2016-06-30 14:40:00,21.37,21.41,21.35,21.39,162098.0,13.1453,13.1699,13.133,13.1576,162098.0
2016-06-30 14:45:00,21.38,21.41,21.33,21.41,83558.0,13.1515,13.1699,13.1207,13.1699,83558.0
2016-06-30 14:50:00,21.41,21.53,21.41,21.46,163022.0,13.1699,13.2437,13.1699,13.2007,163022.0
2016-06-30 14:55:00,21.46,21.51,21.44,21.5,111393.0,13.2007,13.2314,13.1884,13.2253,111393.0
2016-06-30 15:00:00,21.49,21.51,21.47,21.49,128439.0,13.2191,13.2314,13.2068,13.2191,128439.0
2016-06-30 15:05:00,21.49,21.64,21.48,21.6,262123.0,13.2191,13.3114,13.213,13.2868,262123.0
2016-06-30 15:10:00,21.6,21.6,21.49,21.51,236900.0,13.2868,13.2868,13.2191,13.2314,236900.0
2016-06-30 15:15:00,21.51,21.55,21.49,21.54,147888.0,13.2314,13.256,13.2191,13.2499,147888.0
2016-06-30 15:20:00,21.54,21.6,21.5,21.51,137613.0,13.2499,13.2868,13.2253,13.2314,137613.0
2016-06-30 15:25:00,21.51,21.73,21.5,21.61,784184.0,13.2314,13.3668,13.2253,13.293,784184.0
2016-06-30 15:30:00,21.61,21.71,21.58,21.66,294311.0,13.293,13.3545,13.2745,13.3237,294311.0
2016-06-30 15:35:00,21.66,21.71,21.58,21.71,270509.0,13.3237,13.3545,13.2745,13.3545,270509.0
2016-06-30 15:40:00,21.71,21.72,21.63,21.63,245742.0,13.3545,13.3606,13.3053,13.3053,245742.0
2016-06-30 15:45:00,21.64,21.66,21.57,21.59,299665.0,13.3114,13.3237,13.2683,13.2806,299665.0
2016-06-30 15:50:00,21.57,21.61,21.53,21.53,349787.0,13.2683,13.293,13.2437,13.2437,349787.0
2016-06-30 15:55:00,21.53,21.63,21.51,21.63,1012057.0,13.2437,13.3053,13.2314,13.3053,1012057.0
2016-07-01 09:30:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 09:35:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 09:40:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 09:45:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 09:50:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 09:55:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:00:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:05:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:10:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:15:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:20:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:25:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:30:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:35:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:40:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:45:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:50:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:55:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 11:00:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 11:05:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 11:10:00,20.5,20.73,20.22,20.48,863055.0,12.6102,12.7516,12.4379,12.5979,863055.0
2016-07-01 11:15:00,20.49,20.61,20.37,20.59,835101.0,12.604,12.6778,12.5302,12.6655,835101.0
2016-07-01 11:20:00,20.59,21.0,20.58,20.75,833595.0,12.6655,12.9177,12.6594,12.7639,833595.0
2016-07-01 11:25:00,20.75,20.77,20.52,20.59,1062714.0,12.7639,12.7762,12.6225,12.6655,1062714.0
2016-07-01 11:30:00,20.6,20.63,20.52,20.58,473913.0,12.6717,12.6901,12.6225,12.6594,473913.0
2016-07-01 11:35:00,20.58,20.58,20.3,20.41,342522.0,12.6594,12.6594,12.4871,12.5548,342522.0
2016-07-01 11:40:00,20.4,20.54,20.4,20.52,219411.0,12.5486,12.6348,12.5486,12.6225,219411.0
2016-07-01 11:45:00,20.52,20.73,20.45,20.69,439927.0,12.6225,12.7516,12.5794,12.727,439927.0
2016-07-01 11:50:00,20.68,20.7,20.51,20.52,303565.0,12.7209,12.7332,12.6163,12.6225,303565.0
2016-07-01 11:55:00,20.51,20.58,20.51,20.55,292264.0,12.6163,12.6594,12.6163,12.6409,292264.0
2016-07-01 12:00:00,20.56,20.62,20.51,20.52,196335.0,12.6471,12.684,12.6163,12.6225,196335.0
2016-07-01 12:05:00,20.51,20.55,20.46,20.55,277251.0,12.6163,12.6409,12.5856,12.6409,277251.0
2016-07-01 12:10:00,20.55,20.55,20.48,20.53,179731.0,12.6409,12.6409,12.5979,12.6286,179731.0
2016-07-01 12:15:00,20.53,20.53,20.45,20.47,168130.0,12.6286,12.6286,12.5794,12.5917,168130.0
2016-07-01 12:20:00,20.47,20.58,20.46,20.56,307559.0,12.5917,12.6594,12.5856,12.6471,307559.0
2016-07-01 12:25:00,20.57,20.67,20.5,20.66,133930.0,12.6532,12.7147,12.6102,12.7086,133930.0
2016-07-01 12:30:00,20.66,20.73,20.62,20.69,195354.0,12.7086,12.7516,12.684,12.727,195354.0
2016-07-01 12:35:00,20.69,20.75,20.63,20.64,186422.0,12.727,12.7639,12.6901,12.6963,186422.0
2016-07-01 12:40:00,20.63,20.73,20.62,20.73,197216.0,12.6901,12.7516,12.684,12.7516,197216.0
2016-07-01 12:45:00,20.72,20.93,20.63,20.66,274654.0,12.7455,12.8747,12.6901,12.7086,274654.0
2016-07-01 12:50:00,20.65,20.68,20.62,20.63,124638.0,12.7024,12.7209,12.684,12.6901,124638.0
2016-07-01 12:55:00,20.63,20.64,20.53,20.54,125940.0,12.6901,12.6963,12.6286,12.6348,125940.0
2016-07-01 13:00:00,20.53,20.61,20.53,20.57,180581.0,12.6286,12.6778,12.6286,12.6532,180581.0
2016-07-01 13:05:00,20.57,20.61,20.52,20.53,138035.0,12.6532,12.6778,12.6225,12.6286,138035.0
2016-07-01 13:10:00,20.52,20.57,20.49,20.49,192090.0,12.6225,12.6532,12.604,12.604,192090.0
2016-07-01 13:15:00,20.49,20.5,20.39,20.39,193772.0,12.604,12.6102,12.5425,12.5425,193772.0
2016-07-01 13:20:00,20.39,20.44,20.38,20.39,209024.0,12.5425,12.5732,12.5363,12.5425,209024.0
2016-07-01 13:25:00,20.39,20.5,20.39,20.47,134676.0,12.5425,12.6102,12.5425,12.5917,134676.0
2016-07-01 13:30:00,20.47,20.53,20.45,20.48,126418.0,12.5917,12.6286,12.5794,12.5979,126418.0
2016-07-01 13:35:00,20.49,20.51,20.39,20.4,162433.0,12.604,12.6163,12.5425,12.5486,162433.0
2016-07-01 13:40:00,20.4,20.41,20.35,20.41,200429.0,12.5486,12.5548,12.5179,12.5548,200429.0
2016-07-01 13:45:00,20.41,20.49,20.4,20.44,361614.0,12.5548,12.604,12.5486,12.5732,361614.0
2016-07-01 13:50:00,20.43,20.44,20.34,20.38,160785.0,12.5671,12.5732,12.5117,12.5363,160785.0
2016-07-01 13:55:00,20.39,20.4,20.32,20.36,218257.0,12.5425,12.5486,12.4994,12.524,218257.0
2016-07-01 14:00:00,20.36,20.48,20.35,20.47,142099.0,12.524,12.5979,12.5179,12.5917,142099.0
2016-07-01 14:05:00,20.46,20.48,20.43,20.48,234617.0,12.5856,12.5979,12.5671,12.5979,234617.0
2016-07-01 14:10:00,20.48,20.59,20.48,20.59,296419.0,12.5979,12.6655,12.5979,12.6655,296419.0
2016-07-01 14:15:00,20.59,20.69,20.58,20.64,254522.0,12.6655,12.727,12.6594,12.6963,254522.0
2016-07-01 14:20:00,20.65,20.67,20.53,20.53,201468.0,12.7024,12.7147,12.6286,12.6286,201468.0
2016-07-01 14:25:00,20.53,20.55,20.45,20.54,150339.0,12.6286,12.6409,12.5794,12.6348,150339.0
2016-07-01 14:30:00,20.54,20.62,20.52,20.62,134901.0,12.6348,12.684,12.6225,12.684,134901.0
2016-07-01 14:35:00,20.62,20.7,20.61,20.7,157374.0,12.684,12.7332,12.6778,12.7332,157374.0
2016-07-01 14:40:00,20.69,20.7,20.58,20.59,170482.0,12.727,12.7332,12.6594,12.6655,170482.0
2016-07-01 14:45:00,20.59,20.6,20.52,20.58,192259.0,12.6655,12.6717,12.6225,12.6594,192259.0
2016-07-01 14:50:00,20.57,20.69,20.57,20.62,133853.0,12.6532,12.727,12.6532,12.684,133853.0
2016-07-01 14:55:00,20.61,20.65,20.58,20.62,141876.0,12.6778,12.7024,12.6594,12.684,141876.0
2016-07-01 15:00:00,20.62,20.67,20.58,20.6,131238.0,12.684,12.7147,12.6594,12.6717,131238.0
2016-07-01 15:05:00,20.6,20.68,20.59,20.65,150400.0,12.6717,12.7209,12.6655,12.7024,150400.0
2016-07-01 15:10:00,20.65,20.68,20.59,20.6,157442.0,12.7024,12.7209,12.6655,12.6717,157442.0
2016-07-01 15:15:00,20.61,20.68,20.6,20.68,105714.0,12.6778,12.7209,12.6717,12.7209,105714.0
2016-07-01 15:20:00,20.68,20.68,20.57,20.59,214563.0,12.7209,12.7209,12.6532,12.6655,214563.0
2016-07-01 15:25:00,20.59,20.65,20.59,20.6,118415.0,12.6655,12.7024,12.6655,12.6717,118415.0
2016-07-01 15:30:00,20.6,20.64,20.58,20.64,234514.0,12.6717,12.6963,12.6594,12.6963,234514.0
2016-07-01 15:35:00,20.64,20.64,20.55,20.6,168318.0,12.6963,12.6963,12.6409,12.6717,168318.0
2016-07-01 15:40:00,20.6,20.6,20.55,20.57,220144.0,12.6717,12.6717,12.6409,12.6532,220144.0
2016-07-01 15:45:00,20.58,20.58,20.54,20.57,256504.0,12.6594,12.6594,12.6348,12.6532,256504.0
2016-07-01 15:50:00,20.57,20.58,20.5,20.52,303176.0,12.6532,12.6594,12.6102,12.6225,303176.0
2016-07-01 15:55:00,20.53,20.6,20.51,20.56,564401.0,12.6286,12.6717,12.6163,12.6471,564401.0
2016-07-05 09:30:00,20.34,20.48,20.33,20.39,132740.0,12.5117,12.5979,12.5056,12.5425,132740.0
2016-07-05 09:35:00,20.38,20.54,20.37,20.46,80654.0,12.5363,12.6348,12.5302,12.5856,80654.0
2016-07-05 09:40:00,20.46,20.49,20.3,20.34,170099.0,12.5856,12.604,12.4871,12.5117,170099.0
2016-07-05 09:45:00,20.34,20.36,20.26,20.33,316461.0,12.5117,12.524,12.4625,12.5056,316461.0
2016-07-05 09:50:00,20.33,20.35,20.26,20.28,82095.0,12.5056,12.5179,12.4625,12.4748,82095.0
2016-07-05 09:55:00,20.28,20.31,20.2,20.28,70593.0,12.4748,12.4933,12.4256,12.4748,70593.0
2016-07-05 10:00:00,20.28,20.31,20.24,20.26,105578.0,12.4748,12.4933,12.4502,12.4625,105578.0
2016-07-05 10:05:00,20.26,20.29,20.21,20.25,81351.0,12.4625,12.481,12.4318,12.4564,81351.0
2016-07-05 10:10:00,20.26,20.26,20.09,20.09,120215.0,12.4625,12.4625,12.358,12.358,120215.0
2016-07-05 10:15:00,20.1,20.13,20.06,20.09,83063.0,12.3641,12.3826,12.3395,12.358,83063.0
2016-07-05 10:20:00,20.08,20.14,20.0,20.12,259457.0,12.3518,12.3887,12.3026,12.3764,259457.0
2016-07-05 10:25:00,20.11,20.12,20.0,20.07,86724.0,12.3703,12.3764,12.3026,12.3457,86724.0
2016-07-05 10:30:00,20.07,20.14,20.05,20.13,122578.0,12.3457,12.3887,12.3333,12.3826,122578.0
2016-07-05 10:35:00,20.13,20.13,20.06,20.1,74158.0,12.3826,12.3826,12.3395,12.3641,74158.0
2016-07-05 10:40:00,20.1,20.14,20.06,20.08,126655.0,12.3641,12.3887,12.3395,12.3518,126655.0
2016-07-05 10:45:00,20.07,20.1,20.02,20.04,56120.0,12.3457,12.3641,12.3149,12.3272,56120.0
2016-07-05 10:50:00,20.04,20.04,20.0,20.01,95661.0,12.3272,12.3272,12.3026,12.3087,95661.0
2016-07-05 10:55:00,20.0,20.06,19.99,20.03,204541.0,12.3026,12.3395,12.2964,12.321,204541.0
2016-07-05 11:00:00,20.03,20.06,20.0,20.03,101833.0,12.321,12.3395,12.3026,12.321,101833.0
2016-07-05 11:05:00,20.03,20.04,20.0,20.02,86842.0,12.321,12.3272,12.3026,12.3149,86842.0
2016-07-05 11:10:00,20.02,20.02,19.99,20.0,203002.0,12.3149,12.3149,12.2964,12.3026,203002.0
2016-07-05 11:15:00,20.01,20.06,19.99,20.02,163450.0,12.3087,12.3395,12.2964,12.3149,163450.0
2016-07-05 11:20:00,20.01,20.02,19.86,19.86,109118.0,12.3087,12.3149,12.2165,12.2165,109118.0
2016-07-05 11:25:00,19.87,19.96,19.86,19.96,166663.0,12.2226,12.278,12.2165,12.278,166663.0
2016-07-05 11:30:00,19.96,19.97,19.9,19.9,132664.0,12.278,12.2841,12.2411,12.2411,132664.0
2016-07-05 11:35:00,19.91,19.92,19.85,19.92,243601.0,12.2472,12.2534,12.2103,12.2534,243601.0
2016-07-05 11:40:00,19.91,19.92,19.81,19.81,131971.0,12.2472,12.2534,12.1857,12.1857,131971.0
2016-07-05 11:45:00,19.8,19.84,19.8,19.82,81637.0,12.1796,12.2042,12.1796,12.1919,81637.0
2016-07-05 11:50:00,19.82,19.83,19.79,19.79,136427.0,12.1919,12.198,12.1734,12.1734,136427.0
2016-07-05 11:55:00,19.8,19.8,19.69,19.7,271029.0,12.1796,12.1796,12.1119,12.1181,271029.0
2016-07-05 12:00:00,19.69,19.77,19.68,19.75,105259.0,12.1119,12.1611,12.1058,12.1488,105259.0
2016-07-05 12:05:00,19.76,19.76,19.71,19.74,47383.0,12.155,12.155,12.1242,12.1427,47383.0
2016-07-05 12:10:00,19.73,19.78,19.73,19.77,42835.0,12.1365,12.1673,12.1365,12.1611,42835.0
2016-07-05 12:15:00,19.77,19.8,19.76,19.8,39250.0,12.1611,12.1796,12.155,12.1796,39250.0
2016-07-05 12:20:00,19.8,19.83,19.78,19.82,134211.0,12.1796,12.198,12.1673,12.1919,134211.0
2016-07-05 12:25:00,19.82,19.93,19.82,19.93,77035.0,12.1919,12.2595,12.1919,12.2595,77035.0
2016-07-05 12:30:00,19.93,20.0,19.92,20.0,115512.0,12.2595,12.3026,12.2534,12.3026,115512.0
2016-07-05 12:35:00,19.99,20.0,19.93,19.95,75330.0,12.2964,12.3026,12.2595,12.2718,75330.0
2016-07-05 12:40:00,19.95,19.96,19.91,19.94,88208.0,12.2718,12.278,12.2472,12.2657,88208.0
2016-07-05 12:45:00,19.94,20.06,19.93,20.05,63314.0,12.2657,12.3395,12.2595,12.3333,63314.0
2016-07-05 12:50:00,20.05,20.06,19.99,20.02,77727.0,12.3333,12.3395,12.2964,12.3149,77727.0
2016-07-05 12:55:00,20.02,20.03,19.97,19.99,32198.0,12.3149,12.321,12.2841,12.2964,32198.0
2016-07-05 13:00:00,19.99,20.03,19.98,19.99,77459.0,12.2964,12.321,12.2903,12.2964,77459.0
2016-07-05 13:05:00,20.0,20.0,19.94,19.96,50868.0,12.3026,12.3026,12.2657,12.278,50868.0
2016-07-05 13:10:00,19.96,19.96,19.92,19.93,34337.0,12.278,12.278,12.2534,12.2595,34337.0
2016-07-05 13:15:00,19.93,19.96,19.91,19.94,36328.0,12.2595,12.278,12.2472,12.2657,36328.0
2016-07-05 13:20:00,19.94,19.97,19.94,19.96,32940.0,12.2657,12.2841,12.2657,12.278,32940.0
2016-07-05 13:25:00,19.96,20.03,19.96,20.0,151681.0,12.278,12.321,12.278,12.3026,151681.0
2016-07-05 13:30:00,19.99,20.01,19.99,20.0,54056.0,12.2964,12.3087,12.2964,12.3026,54056.0
2016-07-05 13:35:00,20.0,20.01,19.98,20.0,52242.0,12.3026,12.3087,12.2903,12.3026,52242.0
2016-07-05 13:40:00,20.0,20.01,19.96,19.97,73616.0,12.3026,12.3087,12.278,12.2841,73616.0
2016-07-05 13:45:00,19.97,20.0,19.96,19.98,54447.0,12.2841,12.3026,12.278,12.2903,54447.0
2016-07-05 13:50:00,19.97,20.01,19.96,20.0,91952.0,12.2841,12.3087,12.278,12.3026,91952.0
2016-07-05 13:55:00,20.0,20.02,19.97,20.02,66373.0,12.3026,12.3149,12.2841,12.3149,66373.0
2016-07-05 14:00:00,20.01,20.08,19.99,20.07,59702.0,12.3087,12.3518,12.2964,12.3457,59702.0
2016-07-05 14:05:00,20.07,20.08,20.04,20.07,45573.0,12.3457,12.3518,12.3272,12.3457,45573.0
2016-07-05 14:10:00,20.07,20.17,20.07,20.17,40807.0,12.3457,12.4072,12.3457,12.4072,40807.0
2016-07-05 14:15:00,20.16,20.18,20.13,20.17,49500.0,12.401,12.4133,12.3826,12.4072,49500.0
2016-07-05 14:20:00,20.17,20.17,20.1,20.13,75839.0,12.4072,12.4072,12.3641,12.3826,75839.0
2016-07-05 14:25:00,20.12,20.15,20.09,20.14,71940.0,12.3764,12.3949,12.358,12.3887,71940.0
2016-07-05 14:30:00,20.14,20.16,20.09,20.15,132727.0,12.3887,12.401,12.358,12.3949,132727.0
2016-07-05 14:35:00,20.14,20.15,20.07,20.08,79378.0,12.3887,12.3949,12.3457,12.3518,79378.0
2016-07-05 14:40:00,20.09,20.11,20.07,20.09,43567.0,12.358,12.3703,12.3457,12.358,43567.0
2016-07-05 14:45:00,20.1,20.11,20.04,20.06,85200.0,12.3641,12.3703,12.3272,12.3395,85200.0
2016-07-05 14:50:00,20.05,20.07,20.04,20.04,151460.0,12.3333,12.3457,12.3272,12.3272,151460.0
2016-07-05 14:55:00,20.04,20.06,20.02,20.05,53903.0,12.3272,12.3395,12.3149,12.3333,53903.0
2016-07-05 15:00:00,20.04,20.07,20.04,20.05,46397.0,12.3272,12.3457,12.3272,12.3333,46397.0
2016-07-05 15:05:00,20.05,20.05,20.0,20.01,124375.0,12.3333,12.3333,12.3026,12.3087,124375.0
2016-07-05 15:10:00,20.01,20.02,19.98,19.99,152783.0,12.3087,12.3149,12.2903,12.2964,152783.0
2016-07-05 15:15:00,19.98,20.01,19.98,20.01,108763.0,12.2903,12.3087,12.2903,12.3087,108763.0
2016-07-05 15:20:00,20.01,20.06,20.0,20.02,140919.0,12.3087,12.3395,12.3026,12.3149,140919.0
2016-07-05 15:25:00,20.02,20.03,19.99,20.0,141552.0,12.3149,12.321,12.2964,12.3026,141552.0
2016-07-05 15:30:00,20.0,20.08,19.99,20.06,170917.0,12.3026,12.3518,12.2964,12.3395,170917.0
2016-07-05 15:35:00,20.06,20.07,20.01,20.01,241021.0,12.3395,12.3457,12.3087,12.3087,241021.0
2016-07-05 15:40:00,20.02,20.06,20.01,20.05,172908.0,12.3149,12.3395,12.3087,12.3333,172908.0
2016-07-05 15:45:00,20.06,20.07,20.03,20.05,137079.0,12.3395,12.3457,12.321,12.3333,137079.0
2016-07-05 15:50:00,20.06,20.06,20.02,20.03,144213.0,12.3395,12.3395,12.3149,12.321,144213.0
2016-07-05 15:55:00,20.03,20.1,20.02,20.09,501931.0,12.321,12.3641,12.3149,12.358,501931.0
2016-07-06 09:30:00,20.0,20.22,19.99,20.11,167937.0,12.3026,12.4379,12.2964,12.3703,167937.0
2016-07-06 09:35:00,20.13,20.13,19.97,20.02,166079.0,12.3826,12.3826,12.2841,12.3149,166079.0
2016-07-06 09:40:00,20.03,20.03,19.87,20.03,221470.0,12.321,12.321,12.2226,12.321,221470.0
2016-07-06 09:45:00,20.04,20.06,19.95,20.05,201451.0,12.3272,12.3395,12.2718,12.3333,201451.0
2016-07-06 09:50:00,20.05,20.15,19.97,20.03,276043.0,12.3333,12.3949,12.2841,12.321,276043.0
2016-07-06 09:55:00,20.03,20.25,20.02,20.11,175459.0,12.321,12.4564,12.3149,12.3703,175459.0
2016-07-06 10:00:00,20.11,20.18,20.09,20.11,229417.0,12.3703,12.4133,12.358,12.3703,229417.0
2016-07-06 10:05:00,20.11,20.11,19.93,19.93,201678.0,12.3703,12.3703,12.2595,12.2595,201678.0
2016-07-06 10:10:00,19.93,19.95,19.78,19.82,164567.0,12.2595,12.2718,12.1673,12.1919,164567.0
2016-07-06 10:15:00,19.82,19.89,19.81,19.87,166328.0,12.1919,12.2349,12.1857,12.2226,166328.0
2016-07-06 10:20:00,19.87,19.97,19.86,19.91,148397.0,12.2226,12.2841,12.2165,12.2472,148397.0
2016-07-06 10:25:00,19.9,19.94,19.82,19.83,135472.0,12.2411,12.2657,12.1919,12.198,135472.0
2016-07-06 10:30:00,19.83,19.88,19.79,19.84,141502.0,12.198,12.2288,12.1734,12.2042,141502.0
2016-07-06 10:35:00,19.83,19.92,19.81,19.87,119026.0,12.198,12.2534,12.1857,12.2226,119026.0
2016-07-06 10:40:00,19.86,19.9,19.81,19.89,130709.0,12.2165,12.2411,12.1857,12.2349,130709.0
2016-07-06 10:45:00,19.89,19.94,19.86,19.93,169595.0,12.2349,12.2657,12.2165,12.2595,169595.0
2016-07-06 10:50:00,19.94,19.98,19.86,19.9,164133.0,12.2657,12.2903,12.2165,12.2411,164133.0
2016-07-06 10:55:00,19.9,19.93,19.88,19.92,112184.0,12.2411,12.2595,12.2288,12.2534,112184.0
2016-07-06 11:00:00,19.92,20.01,19.92,19.97,354245.0,12.2534,12.3087,12.2534,12.2841,354245.0
2016-07-06 11:05:00,19.98,20.03,19.97,19.99,282163.0,12.2903,12.321,12.2841,12.2964,282163.0
2016-07-06 11:10:00,20.0,20.21,19.99,20.07,161178.0,12.3026,12.4318,12.2964,12.3457,161178.0
2016-07-06 11:15:00,20.07,20.08,20.0,20.05,136892.0,12.3457,12.3518,12.3026,12.3333,136892.0
2016-07-06 11:20:00,20.05,20.05,19.97,20.02,116051.0,12.3333,12.3333,12.2841,12.3149,116051.0
2016-07-06 11:25:00,20.02,20.04,19.94,19.95,85646.0,12.3149,12.3272,12.2657,12.2718,85646.0
2016-07-06 11:30:00,19.95,19.97,19.91,19.92,102793.0,12.2718,12.2841,12.2472,12.2534,102793.0
2016-07-06 11:35:00,19.92,19.92,19.85,19.88,111112.0,12.2534,12.2534,12.2103,12.2288,111112.0
2016-07-06 11:40:00,19.88,19.94,19.85,19.94,162256.0,12.2288,12.2657,12.2103,12.2657,162256.0
2016-07-06 11:45:00,19.94,20.01,19.92,20.01,99172.0,12.2657,12.3087,12.2534,12.3087,99172.0
2016-07-06 11:50:00,20.02,20.05,19.99,20.01,145597.0,12.3149,12.3333,12.2964,12.3087,145597.0
2016-07-06 11:55:00,20.01,20.03,19.99,20.0,90030.0,12.3087,12.321,12.2964,12.3026,90030.0
2016-07-06 12:00:00,20.0,20.1,19.99,20.1,143984.0,12.3026,12.3641,12.2964,12.3641,143984.0
2016-07-06 12:05:00,20.1,20.11,20.06,20.09,196597.0,12.3641,12.3703,12.3395,12.358,196597.0
2016-07-06 12:10:00,20.09,20.11,20.06,20.07,123684.0,12.358,12.3703,12.3395,12.3457,123684.0
2016-07-06 12:15:00,20.07,20.08,20.02,20.03,74660.0,12.3457,12.3518,12.3149,12.321,74660.0
2016-07-06 12:20:00,20.03,20.11,20.02,20.1,128059.0,12.321,12.3703,12.3149,12.3641,128059.0
2016-07-06 12:25:00,20.1,20.12,20.06,20.07,63678.0,12.3641,12.3764,12.3395,12.3457,63678.0
2016-07-06 12:30:00,20.06,20.07,20.03,20.05,67466.0,12.3395,12.3457,12.321,12.3333,67466.0
2016-07-06 12:35:00,20.05,20.05,20.01,20.01,95407.0,12.3333,12.3333,12.3087,12.3087,95407.0
2016-07-06 12:40:00,20.01,20.06,20.0,20.06,79976.0,12.3087,12.3395,12.3026,12.3395,79976.0
2016-07-06 12:45:00,20.05,20.06,19.98,19.99,96515.0,12.3333,12.3395,12.2903,12.2964,96515.0
2016-07-06 12:50:00,20.0,20.05,20.0,20.02,89430.0,12.3026,12.3333,12.3026,12.3149,89430.0
2016-07-06 12:55:00,20.02,20.04,19.99,20.04,80236.0,12.3149,12.3272,12.2964,12.3272,80236.0
2016-07-06 13:00:00,20.04,20.1,20.04,20.06,115754.0,12.3272,12.3641,12.3272,12.3395,115754.0
2016-07-06 13:05:00,20.05,20.16,20.05,20.14,123651.0,12.3333,12.401,12.3333,12.3887,123651.0
2016-07-06 13:10:00,20.14,20.15,20.08,20.08,62647.0,12.3887,12.3949,12.3518,12.3518,62647.0
2016-07-06 13:15:00,20.08,20.24,20.08,20.2,136570.0,12.3518,12.4502,12.3518,12.4256,136570.0
2016-07-06 13:20:00,20.2,20.31,20.19,20.31,133075.0,12.4256,12.4933,12.4195,12.4933,133075.0
2016-07-06 13:25:00,20.32,20.32,20.19,20.2,111502.0,12.4994,12.4994,12.4195,12.4256,111502.0
2016-07-06 13:30:00,20.2,20.22,20.18,20.19,70899.0,12.4256,12.4379,12.4133,12.4195,70899.0
2016-07-06 13:35:00,20.18,20.22,20.15,20.21,128208.0,12.4133,12.4379,12.3949,12.4318,128208.0
2016-07-06 13:40:00,20.23,20.27,20.11,20.11,100767.0,12.4441,12.4687,12.3703,12.3703,100767.0
2016-07-06 13:45:00,20.11,20.17,20.1,20.11,99307.0,12.3703,12.4072,12.3641,12.3703,99307.0
2016-07-06 13:50:00,20.1,20.21,20.1,20.17,102441.0,12.3641,12.4318,12.3641,12.4072,102441.0
2016-07-06 13:55:00,20.17,20.18,20.1,20.1,96332.0,12.4072,12.4133,12.3641,12.3641,96332.0
2016-07-06 14:00:00,20.1,20.14,20.03,20.12,121350.0,12.3641,12.3887,12.321,12.3764,121350.0
2016-07-06 14:05:00,20.11,20.12,20.06,20.09,127102.0,12.3703,12.3764,12.3395,12.358,127102.0
2016-07-06 14:10:00,20.09,20.11,20.03,20.03,109035.0,12.358,12.3703,12.321,12.321,109035.0
2016-07-06 14:15:00,20.04,20.11,20.02,20.11,98176.0,12.3272,12.3703,12.3149,12.3703,98176.0
2016-07-06 14:20:00,20.12,20.17,20.08,20.14,146242.0,12.3764,12.4072,12.3518,12.3887,146242.0
2016-07-06 14:25:00,20.14,20.15,20.04,20.07,132230.0,12.3887,12.3949,12.3272,12.3457,132230.0
2016-07-06 14:30:00,20.07,20.11,20.01,20.02,104039.0,12.3457,12.3703,12.3087,12.3149,104039.0
2016-07-06 14:35:00,20.02,20.16,20.0,20.16,118774.0,12.3149,12.401,12.3026,12.401,118774.0
2016-07-06 14:40:00,20.16,20.17,20.09,20.11,108209.0,12.401,12.4072,12.358,12.3703,108209.0
2016-07-06 14:45:00,20.11,20.14,20.08,20.12,115599.0,12.3703,12.3887,12.3518,12.3764,115599.0
2016-07-06 14:50:00,20.11,20.15,20.11,20.12,75127.0,12.3703,12.3949,12.3703,12.3764,75127.0
2016-07-06 14:55:00,20.12,20.2,20.12,20.17,121451.0,12.3764,12.4256,12.3764,12.4072,121451.0
2016-07-06 15:00:00,20.17,20.18,20.12,20.13,103057.0,12.4072,12.4133,12.3764,12.3826,103057.0
2016-07-06 15:05:00,20.13,20.15,20.11,20.13,124115.0,12.3826,12.3949,12.3703,12.3826,124115.0
2016-07-06 15:10:00,20.13,20.16,20.12,20.13,127443.0,12.3826,12.401,12.3764,12.3826,127443.0
2016-07-06 15:15:00,20.13,20.19,20.13,20.15,134137.0,12.3826,12.4195,12.3826,12.3949,134137.0
2016-07-06 15:20:00,20.14,20.16,20.12,20.14,135984.0,12.3887,12.401,12.3764,12.3887,135984.0
2016-07-06 15:25:00,20.14,20.15,20.12,20.15,154990.0,12.3887,12.3949,12.3764,12.3949,154990.0
2016-07-06 15:30:00,20.15,20.18,20.12,20.12,152114.0,12.3949,12.4133,12.3764,12.3764,152114.0
2016-07-06 15:35:00,20.12,20.24,20.11,20.24,351374.0,12.3764,12.4502,12.3703,12.4502,351374.0
2016-07-06 15:40:00,20.24,20.41,20.24,20.31,329122.0,12.4502,12.5548,12.4502,12.4933,329122.0
2016-07-06 15:45:00,20.31,20.34,20.24,20.3,186251.0,12.4933,12.5117,12.4502,12.4871,186251.0
2016-07-06 15:50:00,20.29,20.39,20.26,20.38,432961.0,12.481,12.5425,12.4625,12.5363,432961.0
2016-07-06 15:55:00,20.37,20.44,20.34,20.42,668844.0,12.5302,12.5732,12.5117,12.5609,668844.0
2016-07-07 09:30:00,20.42,20.52,20.39,20.5,112074.0,12.5609,12.6225,12.5425,12.6102,112074.0
2016-07-07 09:35:00,20.5,20.68,20.44,20.6,235879.0,12.6102,12.7209,12.5732,12.6717,235879.0
2016-07-07 09:40:00,20.59,20.75,20.55,20.7,195430.0,12.6655,12.7639,12.6409,12.7332,195430.0
2016-07-07 09:45:00,20.71,20.93,20.7,20.9,173922.0,12.7393,12.8747,12.7332,12.8562,173922.0
2016-07-07 09:50:00,20.9,21.0,20.88,21.0,261174.0,12.8562,12.9177,12.8439,12.9177,261174.0
2016-07-07 09:55:00,21.0,21.07,20.95,21.0,232331.0,12.9177,12.9608,12.887,12.9177,232331.0
2016-07-07 10:00:00,21.0,21.06,20.97,21.01,173257.0,12.9177,12.9546,12.8993,12.9239,173257.0
2016-07-07 10:05:00,21.01,21.15,21.0,21.1,113489.0,12.9239,13.01,12.9177,12.9792,113489.0
2016-07-07 10:10:00,21.1,21.12,21.07,21.1,218239.0,12.9792,12.9915,12.9608,12.9792,218239.0
2016-07-07 10:15:00,21.1,21.22,21.09,21.2,199864.0,12.9792,13.0531,12.9731,13.0407,199864.0
2016-07-07 10:20:00,21.21,21.22,21.01,21.16,360025.0,13.0469,13.0531,12.9239,13.0161,360025.0
2016-07-07 10:25:00,21.16,21.33,21.16,21.31,130239.0,13.0161,13.1207,13.0161,13.1084,130239.0
2016-07-07 10:30:00,21.32,21.34,21.25,21.3,129886.0,13.1146,13.1269,13.0715,13.1023,129886.0
2016-07-07 10:35:00,21.3,21.3,21.19,21.25,96411.0,13.1023,13.1023,13.0346,13.0715,96411.0
2016-07-07 10:40:00,21.24,21.29,21.17,21.25,45537.0,13.0654,13.0961,13.0223,13.0715,45537.0
2016-07-07 10:45:00,21.26,21.26,21.17,21.2,114668.0,13.0777,13.0777,13.0223,13.0407,114668.0
2016-07-07 10:50:00,21.2,21.2,21.11,21.15,95669.0,13.0407,13.0407,12.9854,13.01,95669.0
2016-07-07 10:55:00,21.15,21.18,21.11,21.13,86058.0,13.01,13.0284,12.9854,12.9977,86058.0
2016-07-07 11:00:00,21.12,21.13,20.93,20.94,334990.0,12.9915,12.9977,12.8747,12.8808,334990.0
2016-07-07 11:05:00,20.94,21.05,20.92,21.05,139058.0,12.8808,12.9485,12.8685,12.9485,139058.0
2016-07-07 11:10:00,21.05,21.15,20.97,21.12,100323.0,12.9485,13.01,12.8993,12.9915,100323.0
2016-07-07 11:15:00,21.13,21.15,20.96,21.01,123284.0,12.9977,13.01,12.8931,12.9239,123284.0
2016-07-07 11:20:00,21.01,21.04,20.94,20.94,47886.0,12.9239,12.9423,12.8808,12.8808,47886.0
2016-07-07 11:25:00,20.94,21.0,20.9,20.93,64685.0,12.8808,12.9177,12.8562,12.8747,64685.0
2016-07-07 11:30:00,20.92,20.93,20.83,20.88,88001.0,12.8685,12.8747,12.8131,12.8439,88001.0
2016-07-07 11:35:00,20.88,20.9,20.8,20.88,68927.0,12.8439,12.8562,12.7947,12.8439,68927.0
2016-07-07 11:40:00,20.87,20.87,20.77,20.77,72611.0,12.8378,12.8378,12.7762,12.7762,72611.0
2016-07-07 11:45:00,20.76,20.76,20.69,20.76,63232.0,12.7701,12.7701,12.727,12.7701,63232.0
2016-07-07 11:50:00,20.76,20.77,20.68,20.75,45331.0,12.7701,12.7762,12.7209,12.7639,45331.0
2016-07-07 11:55:00,20.76,20.86,20.72,20.84,60653.0,12.7701,12.8316,12.7455,12.8193,60653.0
2016-07-07 12:00:00,20.85,20.86,20.76,20.81,63209.0,12.8255,12.8316,12.7701,12.8008,63209.0
2016-07-07 12:05:00,20.81,20.81,20.65,20.7,65274.0,12.8008,12.8008,12.7024,12.7332,65274.0
2016-07-07 12:10:00,20.69,20.72,20.66,20.7,47092.0,12.727,12.7455,12.7086,12.7332,47092.0
2016-07-07 12:15:00,20.7,20.73,20.67,20.71,54642.0,12.7332,12.7516,12.7147,12.7393,54642.0
2016-07-07 12:20:00,20.72,20.75,20.64,20.65,54761.0,12.7455,12.7639,12.6963,12.7024,54761.0
2016-07-07 12:25:00,20.66,20.8,20.62,20.77,58727.0,12.7086,12.7947,12.684,12.7762,58727.0
2016-07-07 12:30:00,20.78,20.82,20.75,20.81,31943.0,12.7824,12.807,12.7639,12.8008,31943.0
2016-07-07 12:35:00,20.81,20.81,20.76,20.8,40924.0,12.8008,12.8008,12.7701,12.7947,40924.0
2016-07-07 12:40:00,20.8,20.8,20.74,20.77,56117.0,12.7947,12.7947,12.7578,12.7762,56117.0
2016-07-07 12:45:00,20.77,20.78,20.69,20.73,55896.0,12.7762,12.7824,12.727,12.7516,55896.0
2016-07-07 12:50:00,20.72,20.73,20.65,20.66,54240.0,12.7455,12.7516,12.7024,12.7086,54240.0
2016-07-07 12:55:00,20.67,20.72,20.64,20.67,34982.0,12.7147,12.7455,12.6963,12.7147,34982.0
2016-07-07 13:00:00,20.67,20.73,20.6,20.6,51421.0,12.7147,12.7516,12.6717,12.6717,51421.0
2016-07-07 13:05:00,20.59,20.64,20.51,20.52,86561.0,12.6655,12.6963,12.6163,12.6225,86561.0
2016-07-07 13:10:00,20.53,20.56,20.47,20.54,46228.0,12.6286,12.6471,12.5917,12.6348,46228.0
2016-07-07 13:15:00,20.55,20.56,20.52,20.56,54025.0,12.6409,12.6471,12.6225,12.6471,54025.0
2016-07-07 13:20:00,20.55,20.61,20.53,20.56,62922.0,12.6409,12.6778,12.6286,12.6471,62922.0
2016-07-07 13:25:00,20.57,20.64,20.57,20.59,89403.0,12.6532,12.6963,12.6532,12.6655,89403.0
2016-07-07 13:30:00,20.59,20.6,20.52,20.55,210980.0,12.6655,12.6717,12.6225,12.6409,210980.0
2016-07-07 13:35:00,20.55,20.57,20.49,20.51,82698.0,12.6409,12.6532,12.604,12.6163,82698.0
2016-07-07 13:40:00,20.51,20.52,20.43,20.44,172008.0,12.6163,12.6225,12.5671,12.5732,172008.0
2016-07-07 13:45:00,20.43,20.43,20.36,20.39,78868.0,12.5671,12.5671,12.524,12.5425,78868.0
2016-07-07 13:50:00,20.39,20.41,20.35,20.4,41077.0,12.5425,12.5548,12.5179,12.5486,41077.0
2016-07-07 13:55:00,20.4,20.45,20.37,20.38,239068.0,12.5486,12.5794,12.5302,12.5363,239068.0
2016-07-07 14:00:00,20.38,20.45,20.37,20.4,100961.0,12.5363,12.5794,12.5302,12.5486,100961.0
2016-07-07 14:05:00,20.4,20.42,20.28,20.3,104535.0,12.5486,12.5609,12.4748,12.4871,104535.0
2016-07-07 14:10:00,20.31,20.32,20.24,20.25,50503.0,12.4933,12.4994,12.4502,12.4564,50503.0
2016-07-07 14:15:00,20.25,20.28,20.22,20.24,73944.0,12.4564,12.4748,12.4379,12.4502,73944.0
2016-07-07 14:20:00,20.24,20.3,20.22,20.25,101150.0,12.4502,12.4871,12.4379,12.4564,101150.0
2016-07-07 14:25:00,20.24,20.29,20.23,20.24,71983.0,12.4502,12.481,12.4441,12.4502,71983.0
2016-07-07 14:30:00,20.25,20.28,20.22,20.23,139237.0,12.4564,12.4748,12.4379,12.4441,139237.0
2016-07-07 14:35:00,20.22,20.26,20.19,20.21,173723.0,12.4379,12.4625,12.4195,12.4318,173723.0
2016-07-07 14:40:00,20.21,20.23,20.19,20.22,28815.0,12.4318,12.4441,12.4195,12.4379,28815.0
2016-07-07 14:45:00,20.23,20.23,20.19,20.21,90122.0,12.4441,12.4441,12.4195,12.4318,90122.0
2016-07-07 14:50:00,20.21,20.23,20.17,20.22,66331.0,12.4318,12.4441,12.4072,12.4379,66331.0
2016-07-07 14:55:00,20.23,20.23,20.16,20.21,51134.0,12.4441,12.4441,12.401,12.4318,51134.0
2016-07-07 15:00:00,20.21,20.22,20.17,20.21,107521.0,12.4318,12.4379,12.4072,12.4318,107521.0
2016-07-07 15:05:00,20.21,20.31,20.21,20.31,110160.0,12.4318,12.4933,12.4318,12.4933,110160.0
2016-07-07 15:10:00,20.3,20.36,20.27,20.31,87818.0,12.4871,12.524,12.4687,12.4933,87818.0
2016-07-07 15:15:00,20.31,20.35,20.29,20.32,163560.0,12.4933,12.5179,12.481,12.4994,163560.0
2016-07-07 15:20:00,20.32,20.33,20.29,20.31,59209.0,12.4994,12.5056,12.481,12.4933,59209.0
2016-07-07 15:25:00,20.3,20.32,20.27,20.32,60357.0,12.4871,12.4994,12.4687,12.4994,60357.0
2016-07-07 15:30:00,20.32,20.35,20.31,20.33,109352.0,12.4994,12.5179,12.4933,12.5056,109352.0
2016-07-07 15:35:00,20.34,20.34,20.31,20.34,102616.0,12.5117,12.5117,12.4933,12.5117,102616.0
2016-07-07 15:40:00,20.34,20.38,20.28,20.32,149400.0,12.5117,12.5363,12.4748,12.4994,149400.0
2016-07-07 15:45:00,20.32,20.41,20.32,20.4,119074.0,12.4994,12.5548,12.4994,12.5486,119074.0
2016-07-07 15:50:00,20.4,20.4,20.29,20.33,256589.0,12.5486,12.5486,12.481,12.5056,256589.0
2016-07-07 15:55:00,20.32,20.38,20.31,20.35,346487.0,12.4994,12.5363,12.4933,12.5179,346487.0
2016-07-08 09:30:00,20.55,20.76,20.52,20.71,104916.0,12.6409,12.7701,12.6225,12.7393,104916.0
2016-07-08 09:35:00,20.71,20.92,20.65,20.88,126310.0,12.7393,12.8685,12.7024,12.8439,126310.0
2016-07-08 09:40:00,20.9,20.97,20.82,20.85,88461.0,12.8562,12.8993,12.807,12.8255,88461.0
2016-07-08 09:45:00,20.86,21.04,20.85,21.03,195636.0,12.8316,12.9423,12.8255,12.9362,195636.0
2016-07-08 09:50:00,21.03,21.11,20.97,20.98,99239.0,12.9362,12.9854,12.8993,12.9054,99239.0
2016-07-08 09:55:00,21.0,21.0,20.78,20.88,84179.0,12.9177,12.9177,12.7824,12.8439,84179.0
2016-07-08 10:00:00,20.88,20.91,20.84,20.87,96054.0,12.8439,12.8624,12.8193,12.8378,96054.0
2016-07-08 10:05:00,20.87,20.91,20.79,20.85,109845.0,12.8378,12.8624,12.7885,12.8255,109845.0
2016-07-08 10:10:00,20.84,20.91,20.77,20.82,41712.0,12.8193,12.8624,12.7762,12.807,41712.0
2016-07-08 10:15:00,20.82,20.86,20.6,20.6,70749.0,12.807,12.8316,12.6717,12.6717,70749.0
2016-07-08 10:20:00,20.6,20.6,20.44,20.58,72533.0,12.6717,12.6717,12.5732,12.6594,72533.0
2016-07-08 10:25:00,20.58,20.65,20.57,20.59,35430.0,12.6594,12.7024,12.6532,12.6655,35430.0
2016-07-08 10:30:00,20.6,20.68,20.5,20.5,58249.0,12.6717,12.7209,12.6102,12.6102,58249.0
2016-07-08 10:35:00,20.49,20.6,20.48,20.6,45656.0,12.604,12.6717,12.5979,12.6717,45656.0
2016-07-08 10:40:00,20.61,20.69,20.6,20.63,44315.0,12.6778,12.727,12.6717,12.6901,44315.0
2016-07-08 10:45:00,20.63,20.66,20.57,20.6,56239.0,12.6901,12.7086,12.6532,12.6717,56239.0
2016-07-08 10:50:00,20.59,20.69,20.58,20.65,50445.0,12.6655,12.727,12.6594,12.7024,50445.0
2016-07-08 10:55:00,20.65,20.72,20.65,20.68,70427.0,12.7024,12.7455,12.7024,12.7209,70427.0
2016-07-08 11:00:00,20.68,20.71,20.65,20.67,35520.0,12.7209,12.7393,12.7024,12.7147,35520.0
2016-07-08 11:05:00,20.66,20.71,20.63,20.68,32115.0,12.7086,12.7393,12.6901,12.7209,32115.0
2016-07-08 11:10:00,20.69,20.72,20.68,20.68,62734.0,12.727,12.7455,12.7209,12.7209,62734.0
2016-07-08 11:15:00,20.68,20.85,20.68,20.85,95656.0,12.7209,12.8255,12.7209,12.8255,95656.0
2016-07-08 11:20:00,20.86,20.88,20.79,20.84,58673.0,12.8316,12.8439,12.7885,12.8193,58673.0
2016-07-08 11:25:00,20.84,20.92,20.83,20.85,49774.0,12.8193,12.8685,12.8131,12.8255,49774.0
2016-07-08 11:30:00,20.85,20.85,20.78,20.84,51966.0,12.8255,12.8255,12.7824,12.8193,51966.0
2016-07-08 11:35:00,20.85,20.89,20.82,20.89,35620.0,12.8255,12.8501,12.807,12.8501,35620.0
2016-07-08 11:40:00,20.9,20.99,20.89,20.93,109443.0,12.8562,12.9116,12.8501,12.8747,109443.0
2016-07-08 11:45:00,20.94,20.94,20.88,20.91,52475.0,12.8808,12.8808,12.8439,12.8624,52475.0
2016-07-08 11:50:00,20.9,20.93,20.88,20.92,46254.0,12.8562,12.8747,12.8439,12.8685,46254.0
2016-07-08 11:55:00,20.93,20.93,20.87,20.87,46362.0,12.8747,12.8747,12.8378,12.8378,46362.0
2016-07-08 12:00:00,20.87,20.93,20.87,20.93,50003.0,12.8378,12.8747,12.8378,12.8747,50003.0
2016-07-08 12:05:00,20.94,20.97,20.89,20.92,56077.0,12.8808,12.8993,12.8501,12.8685,56077.0
2016-07-08 12:10:00,20.93,20.95,20.87,20.92,50468.0,12.8747,12.887,12.8378,12.8685,50468.0
2016-07-08 12:15:00,20.9,20.91,20.85,20.87,31052.0,12.8562,12.8624,12.8255,12.8378,31052.0
2016-07-08 12:20:00,20.87,20.91,20.85,20.89,25760.0,12.8378,12.8624,12.8255,12.8501,25760.0
2016-07-08 12:25:00,20.89,20.98,20.87,20.97,44736.0,12.8501,12.9054,12.8378,12.8993,44736.0
2016-07-08 12:30:00,20.96,21.0,20.91,20.93,39243.0,12.8931,12.9177,12.8624,12.8747,39243.0
2016-07-08 12:35:00,20.93,20.99,20.92,20.95,106980.0,12.8747,12.9116,12.8685,12.887,106980.0
2016-07-08 12:40:00,20.94,21.03,20.93,21.03,148391.0,12.8808,12.9362,12.8747,12.9362,148391.0
2016-07-08 12:45:00,21.03,21.09,21.03,21.08,134972.0,12.9362,12.9731,12.9362,12.9669,134972.0
2016-07-08 12:50:00,21.07,21.09,21.02,21.04,100988.0,12.9608,12.9731,12.93,12.9423,100988.0
2016-07-08 12:55:00,21.04,21.05,20.99,21.03,74504.0,12.9423,12.9485,12.9116,12.9362,74504.0
2016-07-08 13:00:00,21.04,21.04,20.92,20.94,59051.0,12.9423,12.9423,12.8685,12.8808,59051.0
2016-07-08 13:05:00,20.95,21.08,20.94,21.07,101328.0,12.887,12.9669,12.8808,12.9608,101328.0
2016-07-08 13:10:00,21.07,21.08,20.95,20.96,165667.0,12.9608,12.9669,12.887,12.8931,165667.0
2016-07-08 13:15:00,20.96,21.0,20.91,20.95,113957.0,12.8931,12.9177,12.8624,12.887,113957.0
2016-07-08 13:20:00,20.95,20.96,20.91,20.93,44465.0,12.887,12.8931,12.8624,12.8747,44465.0
2016-07-08 13:25:00,20.93,21.01,20.92,21.0,114152.0,12.8747,12.9239,12.8685,12.9177,114152.0
2016-07-08 13:30:00,21.0,21.07,20.99,21.06,55053.0,12.9177,12.9608,12.9116,12.9546,55053.0
2016-07-08 13:35:00,21.06,21.09,21.03,21.07,61487.0,12.9546,12.9731,12.9362,12.9608,61487.0
2016-07-08 13:40:00,21.07,21.11,21.05,21.07,101251.0,12.9608,12.9854,12.9485,12.9608,101251.0
2016-07-08 13:45:00,21.09,21.12,21.02,21.03,144722.0,12.9731,12.9915,12.93,12.9362,144722.0
2016-07-08 13:50:00,21.03,21.07,20.97,20.99,74694.0,12.9362,12.9608,12.8993,12.9116,74694.0
2016-07-08 13:55:00,20.99,21.01,20.95,21.01,117683.0,12.9116,12.9239,12.887,12.9239,117683.0
2016-07-08 14:00:00,21.01,21.05,20.96,20.99,53466.0,12.9239,12.9485,12.8931,12.9116,53466.0
2016-07-08 14:05:00,20.99,21.04,20.94,21.04,64960.0,12.9116,12.9423,12.8808,12.9423,64960.0
2016-07-08 14:10:00,21.03,21.04,20.99,21.03,50637.0,12.9362,12.9423,12.9116,12.9362,50637.0
2016-07-08 14:15:00,21.03,21.03,20.98,20.99,127887.0,12.9362,12.9362,12.9054,12.9116,127887.0
2016-07-08 14:20:00,20.99,21.0,20.92,20.93,78468.0,12.9116,12.9177,12.8685,12.8747,78468.0
2016-07-08 14:25:00,20.93,20.98,20.86,20.91,54893.0,12.8747,12.9054,12.8316,12.8624,54893.0
2016-07-08 14:30:00,20.9,20.97,20.88,20.96,51554.0,12.8562,12.8993,12.8439,12.8931,51554.0
2016-07-08 14:35:00,20.97,21.0,20.96,20.98,47750.0,12.8993,12.9177,12.8931,12.9054,47750.0
2016-07-08 14:40:00,20.97,21.02,20.91,20.97,81815.0,12.8993,12.93,12.8624,12.8993,81815.0
2016-07-08 14:45:00,20.97,21.01,20.94,21.01,62765.0,12.8993,12.9239,12.8808,12.9239,62765.0
2016-07-08 14:50:00,21.01,21.08,20.99,21.08,73111.0,12.9239,12.9669,12.9116,12.9669,73111.0
2016-07-08 14:55:00,21.08,21.08,21.03,21.04,98939.0,12.9669,12.9669,12.9362,12.9423,98939.0
2016-07-08 15:00:00,21.04,21.06,20.98,21.01,59792.0,12.9423,12.9546,12.9054,12.9239,59792.0
2016-07-08 15:05:00,21.01,21.07,20.99,21.07,98001.0,12.9239,12.9608,12.9116,12.9608,98001.0
2016-07-08 15:10:00,21.07,21.09,21.04,21.08,84815.0,12.9608,12.9731,12.9423,12.9669,84815.0
2016-07-08 15:15:00,21.07,21.08,20.98,21.03,97297.0,12.9608,12.9669,12.9054,12.9362,97297.0
2016-07-08 15:20:00,21.03,21.05,20.99,21.01,129373.0,12.9362,12.9485,12.9116,12.9239,129373.0
2016-07-08 15:25:00,21.01,21.04,20.97,21.0,106563.0,12.9239,12.9423,12.8993,12.9177,106563.0
2016-07-08 15:30:00,21.01,21.03,20.99,21.01,65455.0,12.9239,12.9362,12.9116,12.9239,65455.0
2016-07-08 15:35:00,21.01,21.04,20.99,21.03,93565.0,12.9239,12.9423,12.9116,12.9362,93565.0
2016-07-08 15:40:00,21.02,21.04,20.98,21.0,113322.0,12.93,12.9423,12.9054,12.9177,113322.0
2016-07-08 15:45:00,21.01,21.03,20.97,21.01,137098.0,12.9239,12.9362,12.8993,12.9239,137098.0
2016-07-08 15:50:00,21.01,21.03,20.93,21.01,153076.0,12.9239,12.9362,12.8747,12.9239,153076.0
2016-07-08 15:55:00,21.0,21.03,20.98,20.99,363411.0,12.9177,12.9362,12.9054,12.9116,363411.0
2016-07-11 09:30:00,21.19,21.28,21.06,21.2,126255.0,13.0346,13.09,12.9546,13.0407,126255.0
2016-07-11 09:35:00,21.22,21.36,21.15,21.15,84536.0,13.0531,13.1392,13.01,13.01,84536.0
2016-07-11 09:40:00,21.15,21.16,21.0,21.09,83951.0,13.01,13.0161,12.9177,12.9731,83951.0
2016-07-11 09:45:00,21.1,21.2,21.04,21.07,82790.0,12.9792,13.0407,12.9423,12.9608,82790.0
2016-07-11 09:50:00,21.06,21.15,21.01,21.02,74043.0,12.9546,13.01,12.9239,12.93,74043.0
2016-07-11 09:55:00,21.02,21.03,20.96,20.99,90913.0,12.93,12.9362,12.8931,12.9116,90913.0
2016-07-11 10:00:00,20.99,21.0,20.94,20.97,105490.0,12.9116,12.9177,12.8808,12.8993,105490.0
2016-07-11 10:05:00,20.96,21.1,20.96,21.09,109986.0,12.8931,12.9792,12.8931,12.9731,109986.0
2016-07-11 10:10:00,21.09,21.13,20.97,21.0,103300.0,12.9731,12.9977,12.8993,12.9177,103300.0
2016-07-11 10:15:00,21.01,21.04,20.99,21.0,43161.0,12.9239,12.9423,12.9116,12.9177,43161.0
2016-07-11 10:20:00,20.99,20.99,20.87,20.87,86228.0,12.9116,12.9116,12.8378,12.8378,86228.0
2016-07-11 10:25:00,20.87,20.87,20.78,20.8,101938.0,12.8378,12.8378,12.7824,12.7947,101938.0
2016-07-11 10:30:00,20.8,20.83,20.79,20.81,76692.0,12.7947,12.8131,12.7885,12.8008,76692.0
2016-07-11 10:35:00,20.82,20.94,20.81,20.92,100089.0,12.807,12.8808,12.8008,12.8685,100089.0
2016-07-11 10:40:00,20.92,20.94,20.88,20.89,112539.0,12.8685,12.8808,12.8439,12.8501,112539.0
2016-07-11 10:45:00,20.89,20.99,20.89,20.98,94598.0,12.8501,12.9116,12.8501,12.9054,94598.0
2016-07-11 10:50:00,20.99,21.05,20.97,21.0,82119.0,12.9116,12.9485,12.8993,12.9177,82119.0
2016-07-11 10:55:00,20.99,21.08,20.98,21.04,45933.0,12.9116,12.9669,12.9054,12.9423,45933.0
2016-07-11 11:00:00,21.03,21.13,21.02,21.11,77947.0,12.9362,12.9977,12.93,12.9854,77947.0
2016-07-11 11:05:00,21.11,21.15,21.09,21.14,145545.0,12.9854,13.01,12.9731,13.0038,145545.0
2016-07-11 11:10:00,21.14,21.2,21.11,21.2,118888.0,13.0038,13.0407,12.9854,13.0407,118888.0
2016-07-11 11:15:00,21.2,21.2,21.13,21.16,56872.0,13.0407,13.0407,12.9977,13.0161,56872.0
2016-07-11 11:20:00,21.16,21.17,21.1,21.13,65754.0,13.0161,13.0223,12.9792,12.9977,65754.0
2016-07-11 11:25:00,21.14,21.15,21.11,21.13,66780.0,13.0038,13.01,12.9854,12.9977,66780.0
2016-07-11 11:30:00,21.13,21.15,21.11,21.14,51023.0,12.9977,13.01,12.9854,13.0038,51023.0
2016-07-11 11:35:00,21.14,21.14,21.06,21.08,93622.0,13.0038,13.0038,12.9546,12.9669,93622.0
2016-07-11 11:40:00,21.09,21.1,21.06,21.1,22169.0,12.9731,12.9792,12.9546,12.9792,22169.0
2016-07-11 11:45:00,21.1,21.13,21.07,21.11,54501.0,12.9792,12.9977,12.9608,12.9854,54501.0
2016-07-11 11:50:00,21.11,21.16,21.08,21.14,67404.0,12.9854,13.0161,12.9669,13.0038,67404.0
2016-07-11 11:55:00,21.14,21.16,21.12,21.15,112581.0,13.0038,13.0161,12.9915,13.01,112581.0
2016-07-11 12:00:00,21.15,21.19,21.11,21.12,48115.0,13.01,13.0346,12.9854,12.9915,48115.0
2016-07-11 12:05:00,21.12,21.14,21.1,21.1,29981.0,12.9915,13.0038,12.9792,12.9792,29981.0
2016-07-11 12:10:00,21.09,21.11,21.07,21.1,95067.0,12.9731,12.9854,12.9608,12.9792,95067.0
2016-07-11 12:15:00,21.1,21.12,21.04,21.06,55851.0,12.9792,12.9915,12.9423,12.9546,55851.0
2016-07-11 12:20:00,21.06,21.06,20.97,20.98,53801.0,12.9546,12.9546,12.8993,12.9054,53801.0
2016-07-11 12:25:00,20.98,21.01,20.95,20.98,40411.0,12.9054,12.9239,12.887,12.9054,40411.0
2016-07-11 12:30:00,20.99,21.01,20.9,20.91,60825.0,12.9116,12.9239,12.8562,12.8624,60825.0
2016-07-11 12:35:00,20.91,20.96,20.86,20.93,89425.0,12.8624,12.8931,12.8316,12.8747,89425.0
2016-07-11 12:40:00,20.92,20.99,20.9,20.99,74342.0,12.8685,12.9116,12.8562,12.9116,74342.0
2016-07-11 12:45:00,20.99,21.0,20.96,20.97,56431.0,12.9116,12.9177,12.8931,12.8993,56431.0
2016-07-11 12:50:00,20.97,20.97,20.88,20.88,80519.0,12.8993,12.8993,12.8439,12.8439,80519.0
2016-07-11 12:55:00,20.89,20.9,20.85,20.88,40256.0,12.8501,12.8562,12.8255,12.8439,40256.0
2016-07-11 13:00:00,20.88,20.9,20.85,20.85,28443.0,12.8439,12.8562,12.8255,12.8255,28443.0
2016-07-11 13:05:00,20.85,20.87,20.81,20.84,106451.0,12.8255,12.8378,12.8008,12.8193,106451.0
2016-07-11 13:10:00,20.84,20.87,20.8,20.82,100160.0,12.8193,12.8378,12.7947,12.807,100160.0
2016-07-11 13:15:00,20.82,20.84,20.8,20.83,28845.0,12.807,12.8193,12.7947,12.8131,28845.0
2016-07-11 13:20:00,20.82,20.86,20.81,20.82,32238.0,12.807,12.8316,12.8008,12.807,32238.0
2016-07-11 13:25:00,20.82,20.83,20.8,20.82,25351.0,12.807,12.8131,12.7947,12.807,25351.0
2016-07-11 13:30:00,20.82,20.83,20.75,20.79,53070.0,12.807,12.8131,12.7639,12.7885,53070.0
2016-07-11 13:35:00,20.79,20.85,20.78,20.8,44445.0,12.7885,12.8255,12.7824,12.7947,44445.0
2016-07-11 13:40:00,20.8,20.86,20.78,20.86,37274.0,12.7947,12.8316,12.7824,12.8316,37274.0
2016-07-11 13:45:00,20.86,20.86,20.8,20.85,43745.0,12.8316,12.8316,12.7947,12.8255,43745.0
2016-07-11 13:50:00,20.84,20.87,20.82,20.86,32402.0,12.8193,12.8378,12.807,12.8316,32402.0
2016-07-11 13:55:00,20.86,20.87,20.81,20.81,33652.0,12.8316,12.8378,12.8008,12.8008,33652.0
2016-07-11 14:00:00,20.8,20.83,20.79,20.81,43577.0,12.7947,12.8131,12.7885,12.8008,43577.0
2016-07-11 14:05:00,20.82,20.84,20.8,20.82,36797.0,12.807,12.8193,12.7947,12.807,36797.0
2016-07-11 14:10:00,20.82,20.84,20.75,20.78,73794.0,12.807,12.8193,12.7639,12.7824,73794.0
2016-07-11 14:15:00,20.78,20.81,20.77,20.81,45153.0,12.7824,12.8008,12.7762,12.8008,45153.0
2016-07-11 14:20:00,20.81,20.81,20.73,20.75,73043.0,12.8008,12.8008,12.7516,12.7639,73043.0
2016-07-11 14:25:00,20.74,20.79,20.73,20.74,49094.0,12.7578,12.7885,12.7516,12.7578,49094.0
2016-07-11 14:30:00,20.74,20.77,20.7,20.73,50238.0,12.7578,12.7762,12.7332,12.7516,50238.0
2016-07-11 14:35:00,20.73,20.76,20.7,20.73,59216.0,12.7516,12.7701,12.7332,12.7516,59216.0
2016-07-11 14:40:00,20.73,20.74,20.7,20.7,56198.0,12.7516,12.7578,12.7332,12.7332,56198.0
2016-07-11 14:45:00,20.71,20.71,20.63,20.68,90456.0,12.7393,12.7393,12.6901,12.7209,90456.0
2016-07-11 14:50:00,20.69,20.7,20.65,20.68,42445.0,12.727,12.7332,12.7024,12.7209,42445.0
2016-07-11 14:55:00,20.69,20.71,20.66,20.7,96574.0,12.727,12.7393,12.7086,12.7332,96574.0
2016-07-11 15:00:00,20.71,20.76,20.69,20.76,69973.0,12.7393,12.7701,12.727,12.7701,69973.0
2016-07-11 15:05:00,20.76,20.76,20.71,20.74,40784.0,12.7701,12.7701,12.7393,12.7578,40784.0
2016-07-11 15:10:00,20.74,20.74,20.67,20.71,79553.0,12.7578,12.7578,12.7147,12.7393,79553.0
2016-07-11 15:15:00,20.71,20.72,20.67,20.68,63098.0,12.7393,12.7455,12.7147,12.7209,63098.0
2016-07-11 15:20:00,20.68,20.72,20.68,20.69,56572.0,12.7209,12.7455,12.7209,12.727,56572.0
2016-07-11 15:25:00,20.7,20.71,20.66,20.66,85142.0,12.7332,12.7393,12.7086,12.7086,85142.0
2016-07-11 15:30:00,20.67,20.7,20.62,20.64,87381.0,12.7147,12.7332,12.684,12.6963,87381.0
2016-07-11 15:35:00,20.64,20.67,20.62,20.65,69249.0,12.6963,12.7147,12.684,12.7024,69249.0
2016-07-11 15:40:00,20.65,20.7,20.63,20.68,178744.0,12.7024,12.7332,12.6901,12.7209,178744.0
2016-07-11 15:45:00,20.69,20.7,20.64,20.68,159354.0,12.727,12.7332,12.6963,12.7209,159354.0
2016-07-11 15:50:00,20.68,20.7,20.66,20.7,272043.0,12.7209,12.7332,12.7086,12.7332,272043.0
2016-07-11 15:55:00,20.69,20.75,20.67,20.72,845459.0,12.727,12.7639,12.7147,12.7455,845459.0
2016-07-12 09:30:00,21.08,21.17,21.05,21.14,201116.0,12.9669,13.0223,12.9485,13.0038,201116.0
2016-07-12 09:35:00,21.14,21.33,21.1,21.3,155215.0,13.0038,13.1207,12.9792,13.1023,155215.0
2016-07-12 09:40:00,21.31,21.44,21.26,21.44,134384.0,13.1084,13.1884,13.0777,13.1884,134384.0
2016-07-12 09:45:00,21.44,21.47,21.26,21.31,163167.0,13.1884,13.2068,13.0777,13.1084,163167.0
2016-07-12 09:50:00,21.31,21.35,21.25,21.29,110229.0,13.1084,13.133,13.0715,13.0961,110229.0
2016-07-12 09:55:00,21.3,21.37,21.27,21.3,138911.0,13.1023,13.1453,13.0838,13.1023,138911.0
2016-07-12 10:00:00,21.32,21.32,21.19,21.23,248501.0,13.1146,13.1146,13.0346,13.0592,248501.0
2016-07-12 10:05:00,21.24,21.24,21.15,21.17,105487.0,13.0654,13.0654,13.01,13.0223,105487.0
2016-07-12 10:10:00,21.18,21.23,21.12,21.13,89779.0,13.0284,13.0592,12.9915,12.9977,89779.0
2016-07-12 10:15:00,21.13,21.25,21.13,21.17,190601.0,12.9977,13.0715,12.9977,13.0223,190601.0
2016-07-12 10:20:00,21.17,21.25,21.17,21.22,68999.0,13.0223,13.0715,13.0223,13.0531,68999.0
2016-07-12 10:25:00,21.22,21.34,21.21,21.34,97821.0,13.0531,13.1269,13.0469,13.1269,97821.0
2016-07-12 10:30:00,21.34,21.49,21.33,21.45,125329.0,13.1269,13.2191,13.1207,13.1945,125329.0
2016-07-12 10:35:00,21.47,21.56,21.41,21.52,162921.0,13.2068,13.2622,13.1699,13.2376,162921.0
2016-07-12 10:40:00,21.52,21.55,21.48,21.51,260766.0,13.2376,13.256,13.213,13.2314,260766.0
2016-07-12 10:45:00,21.51,21.59,21.5,21.55,73916.0,13.2314,13.2806,13.2253,13.256,73916.0
2016-07-12 10:50:00,21.56,21.67,21.53,21.65,204739.0,13.2622,13.3299,13.2437,13.3176,204739.0
2016-07-12 10:55:00,21.66,21.75,21.63,21.65,198920.0,13.3237,13.3791,13.3053,13.3176,198920.0
2016-07-12 11:00:00,21.65,21.73,21.63,21.64,47722.0,13.3176,13.3668,13.3053,13.3114,47722.0
2016-07-12 11:05:00,21.64,21.72,21.61,21.7,110454.0,13.3114,13.3606,13.293,13.3483,110454.0
2016-07-12 11:10:00,21.69,21.75,21.69,21.74,151459.0,13.3422,13.3791,13.3422,13.3729,151459.0
2016-07-12 11:15:00,21.74,21.78,21.7,21.75,130006.0,13.3729,13.3975,13.3483,13.3791,130006.0
2016-07-12 11:20:00,21.74,21.74,21.65,21.69,105282.0,13.3729,13.3729,13.3176,13.3422,105282.0
2016-07-12 11:25:00,21.68,21.77,21.67,21.72,241274.0,13.336,13.3914,13.3299,13.3606,241274.0
2016-07-12 11:30:00,21.71,21.77,21.69,21.73,59944.0,13.3545,13.3914,13.3422,13.3668,59944.0
2016-07-12 11:35:00,21.73,21.83,21.72,21.79,186201.0,13.3668,13.4283,13.3606,13.4037,186201.0
2016-07-12 11:40:00,21.8,21.81,21.71,21.75,100054.0,13.4098,13.416,13.3545,13.3791,100054.0
2016-07-12 11:45:00,21.75,21.77,21.71,21.77,76026.0,13.3791,13.3914,13.3545,13.3914,76026.0
2016-07-12 11:50:00,21.77,21.8,21.73,21.73,81649.0,13.3914,13.4098,13.3668,13.3668,81649.0
2016-07-12 11:55:00,21.74,21.78,21.71,21.76,76368.0,13.3729,13.3975,13.3545,13.3852,76368.0
2016-07-12 12:00:00,21.76,21.8,21.73,21.76,164581.0,13.3852,13.4098,13.3668,13.3852,164581.0
2016-07-12 12:05:00,21.77,21.88,21.75,21.88,244303.0,13.3914,13.459,13.3791,13.459,244303.0
2016-07-12 12:10:00,21.88,21.9,21.76,21.82,361169.0,13.459,13.4713,13.3852,13.4221,361169.0
2016-07-12 12:15:00,21.84,21.86,21.82,21.85,65838.0,13.4344,13.4467,13.4221,13.4406,65838.0
2016-07-12 12:20:00,21.85,21.88,21.83,21.87,60576.0,13.4406,13.459,13.4283,13.4529,60576.0
2016-07-12 12:25:00,21.87,21.93,21.87,21.91,38923.0,13.4529,13.4898,13.4529,13.4775,38923.0
2016-07-12 12:30:00,21.92,21.99,21.9,21.96,73572.0,13.4836,13.5267,13.4713,13.5082,73572.0
2016-07-12 12:35:00,21.96,22.0,21.95,21.96,85687.0,13.5082,13.5329,13.5021,13.5082,85687.0
2016-07-12 12:40:00,21.96,22.0,21.92,21.93,66430.0,13.5082,13.5329,13.4836,13.4898,66430.0
2016-07-12 12:45:00,21.93,21.93,21.83,21.86,77320.0,13.4898,13.4898,13.4283,13.4467,77320.0
2016-07-12 12:50:00,21.87,21.88,21.82,21.82,54709.0,13.4529,13.459,13.4221,13.4221,54709.0
2016-07-12 12:55:00,21.83,21.88,21.8,21.88,80691.0,13.4283,13.459,13.4098,13.459,80691.0
2016-07-12 13:00:00,21.89,21.91,21.83,21.83,50235.0,13.4652,13.4775,13.4283,13.4283,50235.0
2016-07-12 13:05:00,21.83,21.86,21.8,21.84,108561.0,13.4283,13.4467,13.4098,13.4344,108561.0
2016-07-12 13:10:00,21.83,21.85,21.79,21.85,68768.0,13.4283,13.4406,13.4037,13.4406,68768.0
2016-07-12 13:15:00,21.85,21.86,21.83,21.85,69676.0,13.4406,13.4467,13.4283,13.4406,69676.0
2016-07-12 13:20:00,21.84,21.93,21.83,21.92,44311.0,13.4344,13.4898,13.4283,13.4836,44311.0
2016-07-12 13:25:00,21.93,21.95,21.89,21.91,119459.0,13.4898,13.5021,13.4652,13.4775,119459.0
2016-07-12 13:30:00,21.92,22.05,21.92,22.02,179442.0,13.4836,13.5636,13.4836,13.5452,179442.0
2016-07-12 13:35:00,22.02,22.11,22.01,22.11,99382.0,13.5452,13.6005,13.539,13.6005,99382.0
2016-07-12 13:40:00,22.12,22.17,22.08,22.17,96185.0,13.6067,13.6374,13.5821,13.6374,96185.0
2016-07-12 13:45:00,22.17,22.19,22.11,22.14,107997.0,13.6374,13.6497,13.6005,13.619,107997.0
2016-07-12 13:50:00,22.15,22.19,22.1,22.13,48633.0,13.6251,13.6497,13.5944,13.6128,48633.0
2016-07-12 13:55:00,22.14,22.15,22.1,22.13,74767.0,13.619,13.6251,13.5944,13.6128,74767.0
2016-07-12 14:00:00,22.13,22.17,22.13,22.16,53400.0,13.6128,13.6374,13.6128,13.6313,53400.0
2016-07-12 14:05:00,22.16,22.18,22.12,22.18,94090.0,13.6313,13.6436,13.6067,13.6436,94090.0
2016-07-12 14:10:00,22.17,22.22,22.13,22.14,85592.0,13.6374,13.6682,13.6128,13.619,85592.0
2016-07-12 14:15:00,22.15,22.17,22.12,22.14,48755.0,13.6251,13.6374,13.6067,13.619,48755.0
2016-07-12 14:20:00,22.15,22.18,22.08,22.12,142889.0,13.6251,13.6436,13.5821,13.6067,142889.0
2016-07-12 14:25:00,22.11,22.14,22.09,22.13,127991.0,13.6005,13.619,13.5882,13.6128,127991.0
2016-07-12 14:30:00,22.12,22.13,22.02,22.07,104133.0,13.6067,13.6128,13.5452,13.5759,104133.0
2016-07-12 14:35:00,22.07,22.11,22.07,22.09,45649.0,13.5759,13.6005,13.5759,13.5882,45649.0
2016-07-12 14:40:00,22.1,22.17,22.09,22.13,97805.0,13.5944,13.6374,13.5882,13.6128,97805.0
2016-07-12 14:45:00,22.14,22.14,22.07,22.12,59450.0,13.619,13.619,13.5759,13.6067,59450.0
2016-07-12 14:50:00,22.13,22.17,22.12,22.16,39426.0,13.6128,13.6374,13.6067,13.6313,39426.0
2016-07-12 14:55:00,22.16,22.17,22.12,22.13,59758.0,13.6313,13.6374,13.6067,13.6128,59758.0
2016-07-12 15:00:00,22.13,22.18,22.12,22.12,156798.0,13.6128,13.6436,13.6067,13.6067,156798.0
2016-07-12 15:05:00,22.13,22.17,22.11,22.15,106675.0,13.6128,13.6374,13.6005,13.6251,106675.0
2016-07-12 15:10:00,22.15,22.16,22.11,22.15,60650.0,13.6251,13.6313,13.6005,13.6251,60650.0
2016-07-12 15:15:00,22.15,22.16,21.92,21.93,178810.0,13.6251,13.6313,13.4836,13.4898,178810.0
2016-07-12 15:20:00,21.93,21.98,21.86,21.92,141976.0,13.4898,13.5205,13.4467,13.4836,141976.0
2016-07-12 15:25:00,21.92,21.97,21.88,21.89,116113.0,13.4836,13.5144,13.459,13.4652,116113.0
2016-07-12 15:30:00,21.88,21.92,21.81,21.82,128326.0,13.459,13.4836,13.416,13.4221,128326.0
2016-07-12 15:35:00,21.83,21.92,21.79,21.89,149065.0,13.4283,13.4836,13.4037,13.4652,149065.0
2016-07-12 15:40:00,21.89,21.95,21.84,21.84,136392.0,13.4652,13.5021,13.4344,13.4344,136392.0
2016-07-12 15:45:00,21.85,21.87,21.82,21.83,227874.0,13.4406,13.4529,13.4221,13.4283,227874.0
2016-07-12 15:50:00,21.84,21.9,21.81,21.89,232469.0,13.4344,13.4713,13.416,13.4652,232469.0
2016-07-12 15:55:00,21.89,21.93,21.88,21.88,421045.0,13.4652,13.4898,13.459,13.459,421045.0
2016-07-13 09:30:00,22.72,23.0,22.51,22.54,723755.0,13.9757,14.148,13.8466,13.865,723755.0
2016-07-13 09:35:00,22.54,22.6,22.04,22.04,506889.0,13.865,13.9019,13.5575,13.5575,506889.0
2016-07-13 09:40:00,22.04,22.2,22.0,22.13,300206.0,13.5575,13.6559,13.5329,13.6128,300206.0
2016-07-13 09:45:00,22.14,22.29,22.13,22.19,300908.0,13.619,13.7112,13.6128,13.6497,300908.0
2016-07-13 09:50:00,22.19,22.2,22.08,22.17,175811.0,13.6497,13.6559,13.5821,13.6374,175811.0
2016-07-13 09:55:00,22.17,22.27,22.12,22.16,228074.0,13.6374,13.6989,13.6067,13.6313,228074.0
2016-07-13 10:00:00,22.16,22.25,22.08,22.22,526601.0,13.6313,13.6866,13.5821,13.6682,526601.0
2016-07-13 10:05:00,22.23,22.39,22.21,22.35,269881.0,13.6743,13.7728,13.662,13.7481,269881.0
2016-07-13 10:10:00,22.34,22.47,22.33,22.39,222820.0,13.742,13.822,13.7358,13.7728,222820.0
2016-07-13 10:15:00,22.39,22.48,22.26,22.26,196368.0,13.7728,13.8281,13.6928,13.6928,196368.0
2016-07-13 10:20:00,22.27,22.35,22.23,22.24,128349.0,13.6989,13.7481,13.6743,13.6805,128349.0
2016-07-13 10:25:00,22.24,22.31,22.21,22.25,164898.0,13.6805,13.7235,13.662,13.6866,164898.0
2016-07-13 10:30:00,22.25,22.43,22.09,22.15,332819.0,13.6866,13.7974,13.5882,13.6251,332819.0
2016-07-13 10:35:00,22.15,22.29,22.14,22.2,186084.0,13.6251,13.7112,13.619,13.6559,186084.0
2016-07-13 10:40:00,22.2,22.39,22.17,22.39,156990.0,13.6559,13.7728,13.6374,13.7728,156990.0
2016-07-13 10:45:00,22.38,22.42,22.2,22.21,154466.0,13.7666,13.7912,13.6559,13.662,154466.0
2016-07-13 10:50:00,22.21,22.31,22.19,22.27,86932.0,13.662,13.7235,13.6497,13.6989,86932.0
2016-07-13 10:55:00,22.26,22.27,22.17,22.21,106182.0,13.6928,13.6989,13.6374,13.662,106182.0
2016-07-13 11:00:00,22.2,22.27,22.15,22.16,155167.0,13.6559,13.6989,13.6251,13.6313,155167.0
2016-07-13 11:05:00,22.17,22.17,22.01,22.05,154076.0,13.6374,13.6374,13.539,13.5636,154076.0
2016-07-13 11:10:00,22.05,22.06,21.8,21.89,349087.0,13.5636,13.5698,13.4098,13.4652,349087.0
2016-07-13 11:15:00,21.9,21.93,21.79,21.81,160281.0,13.4713,13.4898,13.4037,13.416,160281.0
2016-07-13 11:20:00,21.81,21.9,21.75,21.87,172007.0,13.416,13.4713,13.3791,13.4529,172007.0
2016-07-13 11:25:00,21.87,21.96,21.86,21.93,184167.0,13.4529,13.5082,13.4467,13.4898,184167.0
2016-07-13 11:30:00,21.93,21.94,21.8,21.83,158970.0,13.4898,13.4959,13.4098,13.4283,158970.0
2016-07-13 11:35:00,21.8,21.82,21.69,21.71,151552.0,13.4098,13.4221,13.3422,13.3545,151552.0
2016-07-13 11:40:00,21.72,21.76,21.68,21.75,156393.0,13.3606,13.3852,13.336,13.3791,156393.0
2016-07-13 11:45:00,21.75,21.76,21.67,21.76,116329.0,13.3791,13.3852,13.3299,13.3852,116329.0
2016-07-13 11:50:00,21.75,21.83,21.73,21.83,104043.0,13.3791,13.4283,13.3668,13.4283,104043.0
2016-07-13 11:55:00,21.82,21.86,21.76,21.85,80985.0,13.4221,13.4467,13.3852,13.4406,80985.0
2016-07-13 12:00:00,21.85,21.88,21.8,21.82,62746.0,13.4406,13.459,13.4098,13.4221,62746.0
2016-07-13 12:05:00,21.82,21.82,21.74,21.76,86286.0,13.4221,13.4221,13.3729,13.3852,86286.0
2016-07-13 12:10:00,21.78,21.8,21.74,21.76,52967.0,13.3975,13.4098,13.3729,13.3852,52967.0
2016-07-13 12:15:00,21.76,21.82,21.73,21.77,67072.0,13.3852,13.4221,13.3668,13.3914,67072.0
2016-07-13 12:20:00,21.77,21.79,21.7,21.76,102207.0,13.3914,13.4037,13.3483,13.3852,102207.0
2016-07-13 12:25:00,21.75,21.75,21.61,21.64,138021.0,13.3791,13.3791,13.293,13.3114,138021.0
2016-07-13 12:30:00,21.64,21.71,21.59,21.69,107838.0,13.3114,13.3545,13.2806,13.3422,107838.0
2016-07-13 12:35:00,21.7,21.72,21.63,21.68,99748.0,13.3483,13.3606,13.3053,13.336,99748.0
2016-07-13 12:40:00,21.68,21.73,21.65,21.7,67496.0,13.336,13.3668,13.3176,13.3483,67496.0
2016-07-13 12:45:00,21.7,21.73,21.66,21.73,79352.0,13.3483,13.3668,13.3237,13.3668,79352.0
2016-07-13 12:50:00,21.72,21.75,21.65,21.66,80770.0,13.3606,13.3791,13.3176,13.3237,80770.0
2016-07-13 12:55:00,21.65,21.76,21.64,21.71,95417.0,13.3176,13.3852,13.3114,13.3545,95417.0
2016-07-13 13:00:00,21.71,21.76,21.64,21.76,114102.0,13.3545,13.3852,13.3114,13.3852,114102.0
2016-07-13 13:05:00,21.76,21.8,21.73,21.79,95101.0,13.3852,13.4098,13.3668,13.4037,95101.0
2016-07-13 13:10:00,21.79,21.84,21.78,21.79,115101.0,13.4037,13.4344,13.3975,13.4037,115101.0
2016-07-13 13:15:00,21.79,21.82,21.77,21.8,68545.0,13.4037,13.4221,13.3914,13.4098,68545.0
2016-07-13 13:20:00,21.79,21.79,21.75,21.76,53802.0,13.4037,13.4037,13.3791,13.3852,53802.0
2016-07-13 13:25:00,21.75,21.76,21.68,21.72,88665.0,13.3791,13.3852,13.336,13.3606,88665.0
2016-07-13 13:30:00,21.72,21.74,21.68,21.7,43124.0,13.3606,13.3729,13.336,13.3483,43124.0
2016-07-13 13:35:00,21.71,21.73,21.66,21.73,46819.0,13.3545,13.3668,13.3237,13.3668,46819.0
2016-07-13 13:40:00,21.74,21.75,21.71,21.75,57883.0,13.3729,13.3791,13.3545,13.3791,57883.0
2016-07-13 13:45:00,21.74,21.78,21.73,21.78,64933.0,13.3729,13.3975,13.3668,13.3975,64933.0
2016-07-13 13:50:00,21.78,21.8,21.67,21.71,92699.0,13.3975,13.4098,13.3299,13.3545,92699.0
2016-07-13 13:55:00,21.71,21.72,21.65,21.66,48335.0,13.3545,13.3606,13.3176,13.3237,48335.0
2016-07-13 14:00:00,21.66,21.74,21.65,21.73,64225.0,13.3237,13.3729,13.3176,13.3668,64225.0
2016-07-13 14:05:00,21.73,21.79,21.67,21.79,93934.0,13.3668,13.4037,13.3299,13.4037,93934.0
2016-07-13 14:10:00,21.79,21.9,21.78,21.89,129930.0,13.4037,13.4713,13.3975,13.4652,129930.0
2016-07-13 14:15:00,21.9,21.97,21.85,21.91,125960.0,13.4713,13.5144,13.4406,13.4775,125960.0
2016-07-13 14:20:00,21.91,21.93,21.88,21.9,128390.0,13.4775,13.4898,13.459,13.4713,128390.0
2016-07-13 14:25:00,21.9,21.92,21.83,21.9,90169.0,13.4713,13.4836,13.4283,13.4713,90169.0
2016-07-13 14:30:00,21.9,21.94,21.89,21.92,53932.0,13.4713,13.4959,13.4652,13.4836,53932.0
2016-07-13 14:35:00,21.93,21.97,21.9,21.96,51841.0,13.4898,13.5144,13.4713,13.5082,51841.0
2016-07-13 14:40:00,21.96,22.06,21.91,22.06,152042.0,13.5082,13.5698,13.4775,13.5698,152042.0
2016-07-13 14:45:00,22.06,22.16,22.01,22.16,219238.0,13.5698,13.6313,13.539,13.6313,219238.0
2016-07-13 14:50:00,22.16,22.29,22.16,22.24,296267.0,13.6313,13.7112,13.6313,13.6805,296267.0
2016-07-13 14:55:00,22.24,22.26,22.15,22.16,139396.0,13.6805,13.6928,13.6251,13.6313,139396.0
2016-07-13 15:00:00,22.15,22.26,22.15,22.25,94224.0,13.6251,13.6928,13.6251,13.6866,94224.0
2016-07-13 15:05:00,22.25,22.26,22.19,22.21,148974.0,13.6866,13.6928,13.6497,13.662,148974.0
2016-07-13 15:10:00,22.21,22.24,22.19,22.2,184120.0,13.662,13.6805,13.6497,13.6559,184120.0
2016-07-13 15:15:00,22.21,22.25,22.19,22.25,87597.0,13.662,13.6866,13.6497,13.6866,87597.0
2016-07-13 15:20:00,22.25,22.25,22.2,22.23,87566.0,13.6866,13.6866,13.6559,13.6743,87566.0
2016-07-13 15:25:00,22.22,22.24,22.21,22.24,112757.0,13.6682,13.6805,13.662,13.6805,112757.0
2016-07-13 15:30:00,22.23,22.3,22.23,22.29,174016.0,13.6743,13.7174,13.6743,13.7112,174016.0
2016-07-13 15:35:00,22.29,22.3,22.26,22.27,173724.0,13.7112,13.7174,13.6928,13.6989,173724.0
2016-07-13 15:40:00,22.26,22.27,22.21,22.22,175400.0,13.6928,13.6989,13.662,13.6682,175400.0
2016-07-13 15:45:00,22.23,22.25,22.22,22.25,87470.0,13.6743,13.6866,13.6682,13.6866,87470.0
2016-07-13 15:50:00,22.25,22.3,22.24,22.25,220432.0,13.6866,13.7174,13.6805,13.6866,220432.0
2016-07-13 15:55:00,22.25,22.3,22.22,22.24,462773.0,13.6866,13.7174,13.6682,13.6805,462773.0
2016-07-14 09:30:00,22.5,22.64,22.43,22.52,201995.0,13.8404,13.9265,13.7974,13.8527,201995.0
2016-07-14 09:35:00,22.53,22.55,22.26,22.32,95855.0,13.8589,13.8712,13.6928,13.7297,95855.0
2016-07-14 09:40:00,22.32,22.41,22.22,22.37,178298.0,13.7297,13.7851,13.6682,13.7604,178298.0
2016-07-14 09:45:00,22.37,22.43,22.29,22.3,86479.0,13.7604,13.7974,13.7112,13.7174,86479.0
2016-07-14 09:50:00,22.31,22.46,22.31,22.37,119940.0,13.7235,13.8158,13.7235,13.7604,119940.0
2016-07-14 09:55:00,22.37,22.59,22.32,22.52,199579.0,13.7604,13.8958,13.7297,13.8527,199579.0
2016-07-14 10:00:00,22.54,22.56,22.46,22.53,145494.0,13.865,13.8773,13.8158,13.8589,145494.0
2016-07-14 10:05:00,22.52,22.57,22.49,22.57,116169.0,13.8527,13.8835,13.8343,13.8835,116169.0
2016-07-14 10:10:00,22.58,22.59,22.46,22.5,56742.0,13.8896,13.8958,13.8158,13.8404,56742.0
2016-07-14 10:15:00,22.51,22.55,22.45,22.47,106421.0,13.8466,13.8712,13.8097,13.822,106421.0
2016-07-14 10:20:00,22.46,22.65,22.44,22.65,130306.0,13.8158,13.9327,13.8035,13.9327,130306.0
2016-07-14 10:25:00,22.65,22.8,22.59,22.75,186962.0,13.9327,14.025,13.8958,13.9942,186962.0
2016-07-14 10:30:00,22.75,22.92,22.74,22.9,277409.0,13.9942,14.0988,13.988,14.0865,277409.0
2016-07-14 10:35:00,22.9,22.93,22.8,22.86,114587.0,14.0865,14.1049,14.025,14.0619,114587.0
2016-07-14 10:40:00,22.86,22.9,22.71,22.79,108046.0,14.0619,14.0865,13.9696,14.0188,108046.0
2016-07-14 10:45:00,22.79,22.79,22.69,22.73,45939.0,14.0188,14.0188,13.9573,13.9819,45939.0
2016-07-14 10:50:00,22.74,22.75,22.64,22.7,69010.0,13.988,13.9942,13.9265,13.9634,69010.0
2016-07-14 10:55:00,22.69,22.71,22.55,22.56,126872.0,13.9573,13.9696,13.8712,13.8773,126872.0
2016-07-14 11:00:00,22.55,22.58,22.47,22.57,188858.0,13.8712,13.8896,13.822,13.8835,188858.0
2016-07-14 11:05:00,22.57,22.65,22.57,22.64,83431.0,13.8835,13.9327,13.8835,13.9265,83431.0
2016-07-14 11:10:00,22.64,22.65,22.55,22.62,177706.0,13.9265,13.9327,13.8712,13.9142,177706.0
2016-07-14 11:15:00,22.62,22.62,22.32,22.44,157920.0,13.9142,13.9142,13.7297,13.8035,157920.0
2016-07-14 11:20:00,22.46,22.5,22.43,22.44,31902.0,13.8158,13.8404,13.7974,13.8035,31902.0
2016-07-14 11:25:00,22.44,22.56,22.43,22.52,63684.0,13.8035,13.8773,13.7974,13.8527,63684.0
2016-07-14 11:30:00,22.51,22.58,22.49,22.5,63175.0,13.8466,13.8896,13.8343,13.8404,63175.0
2016-07-14 11:35:00,22.5,22.56,22.46,22.48,115306.0,13.8404,13.8773,13.8158,13.8281,115306.0
2016-07-14 11:40:00,22.47,22.47,22.41,22.41,29631.0,13.822,13.822,13.7851,13.7851,29631.0
2016-07-14 11:45:00,22.41,22.46,22.38,22.4,33970.0,13.7851,13.8158,13.7666,13.7789,33970.0
2016-07-14 11:50:00,22.41,22.44,22.38,22.39,69589.0,13.7851,13.8035,13.7666,13.7728,69589.0
2016-07-14 11:55:00,22.39,22.45,22.36,22.4,51459.0,13.7728,13.8097,13.7543,13.7789,51459.0
2016-07-14 12:00:00,22.4,22.44,22.37,22.44,44847.0,13.7789,13.8035,13.7604,13.8035,44847.0
2016-07-14 12:05:00,22.45,22.48,22.43,22.43,59992.0,13.8097,13.8281,13.7974,13.7974,59992.0
2016-07-14 12:10:00,22.44,22.45,22.42,22.45,32756.0,13.8035,13.8097,13.7912,13.8097,32756.0
2016-07-14 12:15:00,22.44,22.53,22.44,22.53,161054.0,13.8035,13.8589,13.8035,13.8589,161054.0
2016-07-14 12:20:00,22.52,22.65,22.51,22.64,248475.0,13.8527,13.9327,13.8466,13.9265,248475.0
2016-07-14 12:25:00,22.65,22.69,22.63,22.68,104500.0,13.9327,13.9573,13.9204,13.9511,104500.0
2016-07-14 12:30:00,22.68,22.83,22.66,22.78,174292.0,13.9511,14.0434,13.9388,14.0127,174292.0
2016-07-14 12:35:00,22.77,22.81,22.73,22.79,98702.0,14.0065,14.0311,13.9819,14.0188,98702.0
2016-07-14 12:40:00,22.79,22.8,22.75,22.77,53025.0,14.0188,14.025,13.9942,14.0065,53025.0
2016-07-14 12:45:00,22.78,22.85,22.77,22.79,135722.0,14.0127,14.0557,14.0065,14.0188,135722.0
2016-07-14 12:50:00,22.79,22.85,22.79,22.84,89665.0,14.0188,14.0557,14.0188,14.0496,89665.0
2016-07-14 12:55:00,22.84,22.94,22.81,22.93,243268.0,14.0496,14.1111,14.0311,14.1049,243268.0
2016-07-14 13:00:00,22.93,22.94,22.86,22.87,75769.0,14.1049,14.1111,14.0619,14.068,75769.0
2016-07-14 13:05:00,22.86,22.95,22.83,22.95,122001.0,14.0619,14.1172,14.0434,14.1172,122001.0
2016-07-14 13:10:00,22.95,22.96,22.88,22.88,130751.0,14.1172,14.1234,14.0742,14.0742,130751.0
2016-07-14 13:15:00,22.88,22.94,22.87,22.92,152250.0,14.0742,14.1111,14.068,14.0988,152250.0
2016-07-14 13:20:00,22.92,22.93,22.83,22.85,138393.0,14.0988,14.1049,14.0434,14.0557,138393.0
2016-07-14 13:25:00,22.85,22.87,22.79,22.82,196075.0,14.0557,14.068,14.0188,14.0373,196075.0
2016-07-14 13:30:00,22.81,22.86,22.76,22.86,156116.0,14.0311,14.0619,14.0003,14.0619,156116.0
2016-07-14 13:35:00,22.86,22.87,22.82,22.83,96901.0,14.0619,14.068,14.0373,14.0434,96901.0
2016-07-14 13:40:00,22.82,22.83,22.78,22.8,121176.0,14.0373,14.0434,14.0127,14.025,121176.0
2016-07-14 13:45:00,22.8,22.84,22.77,22.84,130338.0,14.025,14.0496,14.0065,14.0496,130338.0
2016-07-14 13:50:00,22.85,22.92,22.84,22.92,137143.0,14.0557,14.0988,14.0496,14.0988,137143.0
2016-07-14 13:55:00,22.91,23.0,22.87,22.9,182263.0,14.0926,14.148,14.068,14.0865,182263.0
2016-07-14 14:00:00,22.9,22.91,22.82,22.85,129121.0,14.0865,14.0926,14.0373,14.0557,129121.0
2016-07-14 14:05:00,22.85,22.91,22.85,22.87,139588.0,14.0557,14.0926,14.0557,14.068,139588.0
2016-07-14 14:10:00,22.86,22.92,22.86,22.9,98649.0,14.0619,14.0988,14.0619,14.0865,98649.0
2016-07-14 14:15:00,22.9,22.99,22.89,22.97,264130.0,14.0865,14.1418,14.0803,14.1295,264130.0
2016-07-14 14:20:00,22.97,23.21,22.89,23.18,466631.0,14.1295,14.2772,14.0803,14.2587,466631.0
2016-07-14 14:25:00,23.19,23.41,23.14,23.32,517154.0,14.2649,14.4002,14.2341,14.3448,517154.0
2016-07-14 14:30:00,23.34,23.34,23.21,23.3,436150.0,14.3571,14.3571,14.2772,14.3325,436150.0
2016-07-14 14:35:00,23.3,23.43,23.21,23.4,297495.0,14.3325,14.4125,14.2772,14.394,297495.0
2016-07-14 14:40:00,23.39,23.55,23.38,23.5,273098.0,14.3879,14.4863,14.3817,14.4555,273098.0
2016-07-14 14:45:00,23.51,23.54,23.42,23.54,459125.0,14.4617,14.4802,14.4063,14.4802,459125.0
2016-07-14 14:50:00,23.54,23.63,23.54,23.56,317246.0,14.4802,14.5355,14.4802,14.4925,317246.0
2016-07-14 14:55:00,23.56,23.58,23.45,23.49,245640.0,14.4925,14.5048,14.4248,14.4494,245640.0
2016-07-14 15:00:00,23.48,23.5,23.41,23.43,242686.0,14.4432,14.4555,14.4002,14.4125,242686.0
2016-07-14 15:05:00,23.43,23.48,23.36,23.37,267349.0,14.4125,14.4432,14.3694,14.3756,267349.0
2016-07-14 15:10:00,23.37,23.43,23.37,23.39,654406.0,14.3756,14.4125,14.3756,14.3879,654406.0
2016-07-14 15:15:00,23.39,23.43,23.36,23.39,507082.0,14.3879,14.4125,14.3694,14.3879,507082.0
2016-07-14 15:20:00,23.39,23.41,23.36,23.39,277737.0,14.3879,14.4002,14.3694,14.3879,277737.0
2016-07-14 15:25:00,23.39,23.43,23.38,23.42,212949.0,14.3879,14.4125,14.3817,14.4063,212949.0
2016-07-14 15:30:00,23.42,23.43,23.38,23.41,387321.0,14.4063,14.4125,14.3817,14.4002,387321.0
2016-07-14 15:35:00,23.41,23.46,23.37,23.44,345061.0,14.4002,14.4309,14.3756,14.4186,345061.0
2016-07-14 15:40:00,23.44,23.53,23.43,23.51,683381.0,14.4186,14.474,14.4125,14.4617,683381.0
2016-07-14 15:45:00,23.51,23.69,23.44,23.68,379846.0,14.4617,14.5724,14.4186,14.5663,379846.0
2016-07-14 15:50:00,23.69,23.78,23.45,23.49,729849.0,14.5724,14.6278,14.4248,14.4494,729849.0
2016-07-14 15:55:00,23.5,23.69,23.49,23.63,1099896.0,14.4555,14.5724,14.4494,14.5355,1099896.0
2016-07-15 09:30:00,23.8,23.97,23.78,23.96,668799.0,14.6401,14.7447,14.6278,14.7385,668799.0
2016-07-15 09:35:00,23.96,24.29,23.96,24.19,383998.0,14.7385,14.9415,14.7385,14.88,383998.0
2016-07-15 09:40:00,24.19,24.29,24.04,24.09,508753.0,14.88,14.9415,14.7877,14.8185,508753.0
2016-07-15 09:45:00,24.09,24.12,23.91,23.99,533534.0,14.8185,14.8369,14.7077,14.757,533534.0
2016-07-15 09:50:00,24.0,24.0,23.87,23.96,280672.0,14.7631,14.7631,14.6831,14.7385,280672.0
2016-07-15 09:55:00,23.95,24.05,23.89,23.9,266764.0,14.7324,14.7939,14.6954,14.7016,266764.0
2016-07-15 10:00:00,23.89,23.94,23.82,23.83,408626.0,14.6954,14.7262,14.6524,14.6585,408626.0
2016-07-15 10:05:00,23.82,23.86,23.67,23.82,246517.0,14.6524,14.677,14.5601,14.6524,246517.0
2016-07-15 10:10:00,23.81,23.84,23.79,23.8,174648.0,14.6462,14.6647,14.6339,14.6401,174648.0
2016-07-15 10:15:00,23.8,24.0,23.79,24.0,174954.0,14.6401,14.7631,14.6339,14.7631,174954.0
2016-07-15 10:20:00,24.0,24.05,23.97,23.99,176102.0,14.7631,14.7939,14.7447,14.757,176102.0
2016-07-15 10:25:00,23.99,24.04,23.98,23.98,240492.0,14.757,14.7877,14.7508,14.7508,240492.0
2016-07-15 10:30:00,23.99,24.0,23.9,23.95,177551.0,14.757,14.7631,14.7016,14.7324,177551.0
2016-07-15 10:35:00,23.96,23.98,23.91,23.95,158415.0,14.7385,14.7508,14.7077,14.7324,158415.0
2016-07-15 10:40:00,23.95,24.05,23.91,24.0,228681.0,14.7324,14.7939,14.7077,14.7631,228681.0
2016-07-15 10:45:00,24.0,24.08,23.97,23.99,134879.0,14.7631,14.8123,14.7447,14.757,134879.0
2016-07-15 10:50:00,24.0,24.0,23.84,23.89,178408.0,14.7631,14.7631,14.6647,14.6954,178408.0
2016-07-15 10:55:00,23.9,23.93,23.85,23.88,90962.0,14.7016,14.7201,14.6708,14.6893,90962.0
2016-07-15 11:00:00,23.89,23.94,23.87,23.88,99189.0,14.6954,14.7262,14.6831,14.6893,99189.0
2016-07-15 11:05:00,23.87,23.88,23.64,23.68,149728.0,14.6831,14.6893,14.5417,14.5663,149728.0
2016-07-15 11:10:00,23.68,23.68,23.57,23.66,157245.0,14.5663,14.5663,14.4986,14.554,157245.0
2016-07-15 11:15:00,23.67,23.68,23.59,23.59,129730.0,14.5601,14.5663,14.5109,14.5109,129730.0
2016-07-15 11:20:00,23.6,23.7,23.59,23.65,94037.0,14.5171,14.5786,14.5109,14.5478,94037.0
2016-07-15 11:25:00,23.65,23.67,23.59,23.63,78774.0,14.5478,14.5601,14.5109,14.5355,78774.0
2016-07-15 11:30:00,23.63,23.67,23.6,23.63,71292.0,14.5355,14.5601,14.5171,14.5355,71292.0
2016-07-15 11:35:00,23.63,23.67,23.59,23.63,81810.0,14.5355,14.5601,14.5109,14.5355,81810.0
2016-07-15 11:40:00,23.63,23.66,23.61,23.63,67607.0,14.5355,14.554,14.5232,14.5355,67607.0
2016-07-15 11:45:00,23.63,23.64,23.56,23.6,95379.0,14.5355,14.5417,14.4925,14.5171,95379.0
2016-07-15 11:50:00,23.6,23.6,23.42,23.51,131272.0,14.5171,14.5171,14.4063,14.4617,131272.0
2016-07-15 11:55:00,23.51,23.56,23.5,23.53,98129.0,14.4617,14.4925,14.4555,14.474,98129.0
2016-07-15 12:00:00,23.54,23.57,23.49,23.51,95510.0,14.4802,14.4986,14.4494,14.4617,95510.0
2016-07-15 12:05:00,23.51,23.53,23.3,23.31,134145.0,14.4617,14.474,14.3325,14.3387,134145.0
2016-07-15 12:10:00,23.31,23.32,23.21,23.22,150222.0,14.3387,14.3448,14.2772,14.2833,150222.0
2016-07-15 12:15:00,23.22,23.23,23.15,23.17,130769.0,14.2833,14.2895,14.2403,14.2526,130769.0
2016-07-15 12:20:00,23.16,23.18,23.07,23.18,158194.0,14.2464,14.2587,14.191,14.2587,158194.0
2016-07-15 12:25:00,23.17,23.23,23.16,23.19,99064.0,14.2526,14.2895,14.2464,14.2649,99064.0
2016-07-15 12:30:00,23.19,23.27,23.12,23.22,126340.0,14.2649,14.3141,14.2218,14.2833,126340.0
2016-07-15 12:35:00,23.21,23.23,23.12,23.15,79321.0,14.2772,14.2895,14.2218,14.2403,79321.0
2016-07-15 12:40:00,23.16,23.21,23.07,23.16,130062.0,14.2464,14.2772,14.191,14.2464,130062.0
2016-07-15 12:45:00,23.16,23.28,23.16,23.24,127506.0,14.2464,14.3202,14.2464,14.2956,127506.0
2016-07-15 12:50:00,23.25,23.29,23.24,23.25,150876.0,14.3018,14.3264,14.2956,14.3018,150876.0
2016-07-15 12:55:00,23.26,23.26,23.11,23.14,85942.0,14.3079,14.3079,14.2156,14.2341,85942.0
2016-07-15 13:00:00,23.14,23.15,23.05,23.08,108050.0,14.2341,14.2403,14.1787,14.1972,108050.0
2016-07-15 13:05:00,23.09,23.18,23.09,23.14,102955.0,14.2033,14.2587,14.2033,14.2341,102955.0
2016-07-15 13:10:00,23.13,23.13,23.05,23.06,112558.0,14.2279,14.2279,14.1787,14.1849,112558.0
2016-07-15 13:15:00,23.05,23.13,23.01,23.1,134878.0,14.1787,14.2279,14.1541,14.2095,134878.0
2016-07-15 13:20:00,23.09,23.11,23.07,23.09,71180.0,14.2033,14.2156,14.191,14.2033,71180.0
2016-07-15 13:25:00,23.09,23.12,23.03,23.07,86646.0,14.2033,14.2218,14.1664,14.191,86646.0
2016-07-15 13:30:00,23.06,23.1,23.04,23.08,79056.0,14.1849,14.2095,14.1726,14.1972,79056.0
2016-07-15 13:35:00,23.08,23.08,22.87,22.97,232434.0,14.1972,14.1972,14.068,14.1295,232434.0
2016-07-15 13:40:00,22.97,23.06,22.96,23.05,306178.0,14.1295,14.1849,14.1234,14.1787,306178.0
2016-07-15 13:45:00,23.04,23.1,23.02,23.06,77619.0,14.1726,14.2095,14.1603,14.1849,77619.0
2016-07-15 13:50:00,23.07,23.09,22.99,23.0,126970.0,14.191,14.2033,14.1418,14.148,126970.0
2016-07-15 13:55:00,23.0,23.04,22.98,23.04,74552.0,14.148,14.1726,14.1357,14.1726,74552.0
2016-07-15 14:00:00,23.04,23.05,22.99,23.03,60429.0,14.1726,14.1787,14.1418,14.1664,60429.0
2016-07-15 14:05:00,23.03,23.13,23.0,23.13,76525.0,14.1664,14.2279,14.148,14.2279,76525.0
2016-07-15 14:10:00,23.13,23.15,23.07,23.08,175892.0,14.2279,14.2403,14.191,14.1972,175892.0
2016-07-15 14:15:00,23.08,23.12,23.03,23.12,97819.0,14.1972,14.2218,14.1664,14.2218,97819.0
2016-07-15 14:20:00,23.12,23.19,23.11,23.16,116893.0,14.2218,14.2649,14.2156,14.2464,116893.0
2016-07-15 14:25:00,23.17,23.26,23.17,23.26,144286.0,14.2526,14.3079,14.2526,14.3079,144286.0
2016-07-15 14:30:00,23.26,23.38,23.24,23.24,218656.0,14.3079,14.3817,14.2956,14.2956,218656.0
2016-07-15 14:35:00,23.23,23.32,23.2,23.26,82583.0,14.2895,14.3448,14.271,14.3079,82583.0
2016-07-15 14:40:00,23.25,23.32,23.25,23.27,102066.0,14.3018,14.3448,14.3018,14.3141,102066.0
2016-07-15 14:45:00,23.27,23.33,23.21,23.31,101797.0,14.3141,14.351,14.2772,14.3387,101797.0
2016-07-15 14:50:00,23.31,23.46,23.28,23.46,201639.0,14.3387,14.4309,14.3202,14.4309,201639.0
2016-07-15 14:55:00,23.46,23.51,23.41,23.51,168089.0,14.4309,14.4617,14.4002,14.4617,168089.0
2016-07-15 15:00:00,23.51,23.55,23.47,23.48,286007.0,14.4617,14.4863,14.4371,14.4432,286007.0
2016-07-15 15:05:00,23.48,23.51,23.43,23.5,224492.0,14.4432,14.4617,14.4125,14.4555,224492.0
2016-07-15 15:10:00,23.5,23.55,23.48,23.51,141165.0,14.4555,14.4863,14.4432,14.4617,141165.0
2016-07-15 15:15:00,23.51,23.52,23.31,23.34,177635.0,14.4617,14.4678,14.3387,14.3571,177635.0
2016-07-15 15:20:00,23.34,23.37,23.25,23.3,173484.0,14.3571,14.3756,14.3018,14.3325,173484.0
2016-07-15 15:25:00,23.3,23.32,23.23,23.25,128779.0,14.3325,14.3448,14.2895,14.3018,128779.0
2016-07-15 15:30:00,23.25,23.34,23.2,23.3,184720.0,14.3018,14.3571,14.271,14.3325,184720.0
2016-07-15 15:35:00,23.3,23.43,23.29,23.38,201491.0,14.3325,14.4125,14.3264,14.3817,201491.0
2016-07-15 15:40:00,23.39,23.45,23.37,23.42,186770.0,14.3879,14.4248,14.3756,14.4063,186770.0
2016-07-15 15:45:00,23.41,23.5,23.38,23.47,303504.0,14.4002,14.4555,14.3817,14.4371,303504.0
2016-07-15 15:50:00,23.46,23.47,23.32,23.34,361478.0,14.4309,14.4371,14.3448,14.3571,361478.0
2016-07-15 15:55:00,23.34,23.46,23.33,23.44,587897.0,14.3571,14.4309,14.351,14.4186,587897.0
2016-07-18 09:30:00,23.94,23.99,23.62,23.72,273667.0,14.7262,14.757,14.5294,14.5909,273667.0
2016-07-18 09:35:00,23.73,23.75,23.54,23.54,62803.0,14.597,14.6093,14.4802,14.4802,62803.0
2016-07-18 09:40:00,23.55,23.57,23.35,23.36,145571.0,14.4863,14.4986,14.3633,14.3694,145571.0
2016-07-18 09:45:00,23.36,23.51,23.36,23.42,114233.0,14.3694,14.4617,14.3694,14.4063,114233.0
2016-07-18 09:50:00,23.42,23.57,23.4,23.56,236974.0,14.4063,14.4986,14.394,14.4925,236974.0
2016-07-18 09:55:00,23.56,23.63,23.55,23.56,187672.0,14.4925,14.5355,14.4863,14.4925,187672.0
2016-07-18 10:00:00,23.56,23.67,23.56,23.63,132836.0,14.4925,14.5601,14.4925,14.5355,132836.0
2016-07-18 10:05:00,23.62,23.68,23.6,23.65,97304.0,14.5294,14.5663,14.5171,14.5478,97304.0
2016-07-18 10:10:00,23.65,23.72,23.65,23.69,49752.0,14.5478,14.5909,14.5478,14.5724,49752.0
2016-07-18 10:15:00,23.69,23.82,23.69,23.82,102127.0,14.5724,14.6524,14.5724,14.6524,102127.0
2016-07-18 10:20:00,23.82,23.88,23.79,23.86,167883.0,14.6524,14.6893,14.6339,14.677,167883.0
2016-07-18 10:25:00,23.87,23.88,23.81,23.85,130944.0,14.6831,14.6893,14.6462,14.6708,130944.0
2016-07-18 10:30:00,23.84,23.92,23.67,23.67,265235.0,14.6647,14.7139,14.5601,14.5601,265235.0
2016-07-18 10:35:00,23.67,23.69,23.58,23.62,190330.0,14.5601,14.5724,14.5048,14.5294,190330.0
2016-07-18 10:40:00,23.62,23.63,23.43,23.43,122386.0,14.5294,14.5355,14.4125,14.4125,122386.0
2016-07-18 10:45:00,23.42,23.48,23.33,23.42,329712.0,14.4063,14.4432,14.351,14.4063,329712.0
2016-07-18 10:50:00,23.43,23.43,23.33,23.38,224412.0,14.4125,14.4125,14.351,14.3817,224412.0
2016-07-18 10:55:00,23.37,23.52,23.35,23.5,167098.0,14.3756,14.4678,14.3633,14.4555,167098.0
2016-07-18 11:00:00,23.5,23.51,23.38,23.42,94670.0,14.4555,14.4617,14.3817,14.4063,94670.0
2016-07-18 11:05:00,23.42,23.42,23.34,23.36,96796.0,14.4063,14.4063,14.3571,14.3694,96796.0
2016-07-18 11:10:00,23.36,23.47,23.35,23.41,88244.0,14.3694,14.4371,14.3633,14.4002,88244.0
2016-07-18 11:15:00,23.42,23.45,23.38,23.41,82410.0,14.4063,14.4248,14.3817,14.4002,82410.0
2016-07-18 11:20:00,23.4,23.43,23.38,23.41,68397.0,14.394,14.4125,14.3817,14.4002,68397.0
2016-07-18 11:25:00,23.41,23.43,23.37,23.43,73112.0,14.4002,14.4125,14.3756,14.4125,73112.0
2016-07-18 11:30:00,23.42,23.51,23.38,23.43,121245.0,14.4063,14.4617,14.3817,14.4125,121245.0
2016-07-18 11:35:00,23.43,23.5,23.4,23.5,72925.0,14.4125,14.4555,14.394,14.4555,72925.0
2016-07-18 11:40:00,23.49,23.6,23.48,23.58,90658.0,14.4494,14.5171,14.4432,14.5048,90658.0
2016-07-18 11:45:00,23.59,23.68,23.56,23.62,114130.0,14.5109,14.5663,14.4925,14.5294,114130.0
2016-07-18 11:50:00,23.63,23.72,23.62,23.71,97922.0,14.5355,14.5909,14.5294,14.5847,97922.0
2016-07-18 11:55:00,23.71,23.75,23.69,23.72,84512.0,14.5847,14.6093,14.5724,14.5909,84512.0
2016-07-18 12:00:00,23.72,23.75,23.71,23.73,64990.0,14.5909,14.6093,14.5847,14.597,64990.0
2016-07-18 12:05:00,23.73,23.76,23.72,23.74,96592.0,14.597,14.6155,14.5909,14.6032,96592.0
2016-07-18 12:10:00,23.73,23.78,23.69,23.78,76845.0,14.597,14.6278,14.5724,14.6278,76845.0
2016-07-18 12:15:00,23.78,23.81,23.7,23.71,80984.0,14.6278,14.6462,14.5786,14.5847,80984.0
2016-07-18 12:20:00,23.73,23.75,23.71,23.72,39200.0,14.597,14.6093,14.5847,14.5909,39200.0
2016-07-18 12:25:00,23.71,23.77,23.67,23.73,54126.0,14.5847,14.6216,14.5601,14.597,54126.0
2016-07-18 12:30:00,23.73,23.73,23.69,23.7,41203.0,14.597,14.597,14.5724,14.5786,41203.0
2016-07-18 12:35:00,23.7,23.71,23.66,23.7,61873.0,14.5786,14.5847,14.554,14.5786,61873.0
2016-07-18 12:40:00,23.7,23.75,23.65,23.74,68724.0,14.5786,14.6093,14.5478,14.6032,68724.0
2016-07-18 12:45:00,23.74,23.8,23.73,23.77,50393.0,14.6032,14.6401,14.597,14.6216,50393.0
2016-07-18 12:50:00,23.77,23.82,23.72,23.82,52371.0,14.6216,14.6524,14.5909,14.6524,52371.0
2016-07-18 12:55:00,23.81,23.89,23.81,23.89,60422.0,14.6462,14.6954,14.6462,14.6954,60422.0
2016-07-18 13:00:00,23.88,23.89,23.85,23.89,66199.0,14.6893,14.6954,14.6708,14.6954,66199.0
2016-07-18 13:05:00,23.89,23.94,23.86,23.94,110493.0,14.6954,14.7262,14.677,14.7262,110493.0
2016-07-18 13:10:00,23.94,23.94,23.89,23.94,87135.0,14.7262,14.7262,14.6954,14.7262,87135.0
2016-07-18 13:15:00,23.94,23.95,23.9,23.95,98666.0,14.7262,14.7324,14.7016,14.7324,98666.0
2016-07-18 13:20:00,23.95,24.11,23.93,24.09,219667.0,14.7324,14.8308,14.7201,14.8185,219667.0
2016-07-18 13:25:00,24.09,24.1,23.99,24.0,104974.0,14.8185,14.8246,14.757,14.7631,104974.0
2016-07-18 13:30:00,23.99,24.11,23.99,24.04,195737.0,14.757,14.8308,14.757,14.7877,195737.0
2016-07-18 13:35:00,24.03,24.09,23.99,23.99,103902.0,14.7816,14.8185,14.757,14.757,103902.0
2016-07-18 13:40:00,23.99,24.07,23.92,24.04,133828.0,14.757,14.8062,14.7139,14.7877,133828.0
2016-07-18 13:45:00,24.04,24.11,24.03,24.09,198233.0,14.7877,14.8308,14.7816,14.8185,198233.0
2016-07-18 13:50:00,24.09,24.1,24.04,24.05,133034.0,14.8185,14.8246,14.7877,14.7939,133034.0
2016-07-18 13:55:00,24.05,24.1,24.02,24.05,108403.0,14.7939,14.8246,14.7754,14.7939,108403.0
2016-07-18 14:00:00,24.06,24.1,24.04,24.08,229215.0,14.8,14.8246,14.7877,14.8123,229215.0
2016-07-18 14:05:00,24.08,24.09,24.06,24.08,129872.0,14.8123,14.8185,14.8,14.8123,129872.0
2016-07-18 14:10:00,24.07,24.08,24.02,24.02,82374.0,14.8062,14.8123,14.7754,14.7754,82374.0
2016-07-18 14:15:00,24.03,24.04,23.98,24.0,97300.0,14.7816,14.7877,14.7508,14.7631,97300.0
2016-07-18 14:20:00,24.0,24.07,23.99,24.04,171593.0,14.7631,14.8062,14.757,14.7877,171593.0
2016-07-18 14:25:00,24.03,24.15,24.0,24.15,224242.0,14.7816,14.8554,14.7631,14.8554,224242.0
2016-07-18 14:30:00,24.15,24.24,24.14,24.2,111839.0,14.8554,14.9107,14.8492,14.8861,111839.0
2016-07-18 14:35:00,24.2,24.22,24.12,24.16,99532.0,14.8861,14.8984,14.8369,14.8615,99532.0
2016-07-18 14:40:00,24.16,24.25,24.15,24.23,157633.0,14.8615,14.9169,14.8554,14.9046,157633.0
2016-07-18 14:45:00,24.24,24.24,24.18,24.21,94160.0,14.9107,14.9107,14.8738,14.8923,94160.0
2016-07-18 14:50:00,24.22,24.27,24.19,24.27,115189.0,14.8984,14.9292,14.88,14.9292,115189.0
2016-07-18 14:55:00,24.27,24.34,24.24,24.27,129774.0,14.9292,14.9723,14.9107,14.9292,129774.0
2016-07-18 15:00:00,24.27,24.31,24.25,24.3,110181.0,14.9292,14.9538,14.9169,14.9476,110181.0
2016-07-18 15:05:00,24.3,24.33,24.24,24.26,262489.0,14.9476,14.9661,14.9107,14.923,262489.0
2016-07-18 15:10:00,24.26,24.48,24.25,24.45,253634.0,14.923,15.0584,14.9169,15.0399,253634.0
2016-07-18 15:15:00,24.46,24.48,24.4,24.45,528956.0,15.0461,15.0584,15.0092,15.0399,528956.0
2016-07-18 15:20:00,24.46,24.58,24.44,24.57,356041.0,15.0461,15.1199,15.0338,15.1137,356041.0
2016-07-18 15:25:00,24.57,24.72,24.54,24.61,343132.0,15.1137,15.206,15.0953,15.1383,343132.0
2016-07-18 15:30:00,24.61,24.62,24.52,24.54,258353.0,15.1383,15.1445,15.083,15.0953,258353.0
2016-07-18 15:35:00,24.54,24.61,24.48,24.59,443910.0,15.0953,15.1383,15.0584,15.126,443910.0
2016-07-18 15:40:00,24.59,24.59,24.48,24.57,346403.0,15.126,15.126,15.0584,15.1137,346403.0
2016-07-18 15:45:00,24.57,24.68,24.56,24.66,557485.0,15.1137,15.1814,15.1076,15.1691,557485.0
2016-07-18 15:50:00,24.66,24.76,24.57,24.73,627635.0,15.1691,15.2306,15.1137,15.2122,627635.0
2016-07-18 15:55:00,24.73,24.74,24.55,24.56,1315407.0,15.2122,15.2183,15.1014,15.1076,1315407.0
2016-07-19 09:30:00,24.49,24.5,24.27,24.47,273091.0,15.0645,15.0707,14.9292,15.0522,273091.0
2016-07-19 09:35:00,24.46,24.55,24.41,24.46,144670.0,15.0461,15.1014,15.0153,15.0461,144670.0
2016-07-19 09:40:00,24.44,24.45,24.35,24.4,67315.0,15.0338,15.0399,14.9784,15.0092,67315.0
2016-07-19 09:45:00,24.39,24.42,24.32,24.35,225004.0,15.003,15.0215,14.96,14.9784,225004.0
2016-07-19 09:50:00,24.34,24.5,24.31,24.45,214220.0,14.9723,15.0707,14.9538,15.0399,214220.0
2016-07-19 09:55:00,24.45,24.51,24.33,24.34,210233.0,15.0399,15.0768,14.9661,14.9723,210233.0
2016-07-19 10:00:00,24.34,24.38,24.3,24.35,263775.0,14.9723,14.9969,14.9476,14.9784,263775.0
2016-07-19 10:05:00,24.35,24.35,24.22,24.22,221196.0,14.9784,14.9784,14.8984,14.8984,221196.0
2016-07-19 10:10:00,24.23,24.28,24.17,24.17,300332.0,14.9046,14.9353,14.8677,14.8677,300332.0
2016-07-19 10:15:00,24.17,24.24,24.14,24.21,111323.0,14.8677,14.9107,14.8492,14.8923,111323.0
2016-07-19 10:20:00,24.22,24.24,24.14,24.23,104898.0,14.8984,14.9107,14.8492,14.9046,104898.0
2016-07-19 10:25:00,24.23,24.35,24.21,24.3,108109.0,14.9046,14.9784,14.8923,14.9476,108109.0
2016-07-19 10:30:00,24.3,24.34,24.29,24.32,90895.0,14.9476,14.9723,14.9415,14.96,90895.0
2016-07-19 10:35:00,24.31,24.36,24.29,24.32,68205.0,14.9538,14.9846,14.9415,14.96,68205.0
2016-07-19 10:40:00,24.32,24.34,24.28,24.34,80412.0,14.96,14.9723,14.9353,14.9723,80412.0
2016-07-19 10:45:00,24.33,24.34,24.22,24.28,89557.0,14.9661,14.9723,14.8984,14.9353,89557.0
2016-07-19 10:50:00,24.28,24.32,24.24,24.28,192371.0,14.9353,14.96,14.9107,14.9353,192371.0
2016-07-19 10:55:00,24.28,24.34,24.27,24.32,102156.0,14.9353,14.9723,14.9292,14.96,102156.0
2016-07-19 11:00:00,24.32,24.39,24.3,24.32,150314.0,14.96,15.003,14.9476,14.96,150314.0
2016-07-19 11:05:00,24.32,24.45,24.29,24.41,134863.0,14.96,15.0399,14.9415,15.0153,134863.0
2016-07-19 11:10:00,24.42,24.46,24.34,24.45,68407.0,15.0215,15.0461,14.9723,15.0399,68407.0
2016-07-19 11:15:00,24.46,24.49,24.42,24.45,96358.0,15.0461,15.0645,15.0215,15.0399,96358.0
2016-07-19 11:20:00,24.44,24.48,24.4,24.41,85340.0,15.0338,15.0584,15.0092,15.0153,85340.0
2016-07-19 11:25:00,24.41,24.46,24.39,24.44,176886.0,15.0153,15.0461,15.003,15.0338,176886.0
2016-07-19 11:30:00,24.45,24.47,24.42,24.44,100264.0,15.0399,15.0522,15.0215,15.0338,100264.0
2016-07-19 11:35:00,24.44,24.55,24.44,24.51,103879.0,15.0338,15.1014,15.0338,15.0768,103879.0
2016-07-19 11:40:00,24.51,24.61,24.5,24.58,109605.0,15.0768,15.1383,15.0707,15.1199,109605.0
2016-07-19 11:45:00,24.57,24.6,24.51,24.6,156163.0,15.1137,15.1322,15.0768,15.1322,156163.0
2016-07-19 11:50:00,24.6,24.71,24.6,24.7,171954.0,15.1322,15.1999,15.1322,15.1937,171954.0
2016-07-19 11:55:00,24.7,24.7,24.55,24.55,119265.0,15.1937,15.1937,15.1014,15.1014,119265.0
2016-07-19 12:00:00,24.56,24.66,24.53,24.64,118334.0,15.1076,15.1691,15.0891,15.1568,118334.0
2016-07-19 12:05:00,24.65,24.7,24.63,24.7,138438.0,15.1629,15.1937,15.1506,15.1937,138438.0
2016-07-19 12:10:00,24.69,24.76,24.65,24.76,219535.0,15.1875,15.2306,15.1629,15.2306,219535.0
2016-07-19 12:15:00,24.75,24.76,24.68,24.7,169269.0,15.2245,15.2306,15.1814,15.1937,169269.0
2016-07-19 12:20:00,24.7,24.73,24.67,24.68,105564.0,15.1937,15.2122,15.1752,15.1814,105564.0
2016-07-19 12:25:00,24.68,24.7,24.64,24.7,88034.0,15.1814,15.1937,15.1568,15.1937,88034.0
2016-07-19 12:30:00,24.69,24.71,24.65,24.65,94900.0,15.1875,15.1999,15.1629,15.1629,94900.0
2016-07-19 12:35:00,24.65,24.67,24.61,24.64,220053.0,15.1629,15.1752,15.1383,15.1568,220053.0
2016-07-19 12:40:00,24.64,24.71,24.63,24.66,70142.0,15.1568,15.1999,15.1506,15.1691,70142.0
2016-07-19 12:45:00,24.66,24.68,24.64,24.68,68881.0,15.1691,15.1814,15.1568,15.1814,68881.0
2016-07-19 12:50:00,24.67,24.72,24.67,24.69,133276.0,15.1752,15.206,15.1752,15.1875,133276.0
2016-07-19 12:55:00,24.69,24.69,24.64,24.64,73014.0,15.1875,15.1875,15.1568,15.1568,73014.0
2016-07-19 13:00:00,24.64,24.66,24.61,24.66,83271.0,15.1568,15.1691,15.1383,15.1691,83271.0
2016-07-19 13:05:00,24.67,24.68,24.63,24.65,64743.0,15.1752,15.1814,15.1506,15.1629,64743.0
2016-07-19 13:10:00,24.64,24.67,24.61,24.62,69539.0,15.1568,15.1752,15.1383,15.1445,69539.0
2016-07-19 13:15:00,24.62,24.62,24.58,24.59,108811.0,15.1445,15.1445,15.1199,15.126,108811.0
2016-07-19 13:20:00,24.6,24.61,24.53,24.57,224730.0,15.1322,15.1383,15.0891,15.1137,224730.0
2016-07-19 13:25:00,24.56,24.59,24.52,24.53,108070.0,15.1076,15.126,15.083,15.0891,108070.0
2016-07-19 13:30:00,24.53,24.53,24.48,24.5,150012.0,15.0891,15.0891,15.0584,15.0707,150012.0
2016-07-19 13:35:00,24.51,24.62,24.49,24.62,107676.0,15.0768,15.1445,15.0645,15.1445,107676.0
2016-07-19 13:40:00,24.64,24.66,24.61,24.65,66867.0,15.1568,15.1691,15.1383,15.1629,66867.0
2016-07-19 13:45:00,24.64,24.65,24.6,24.6,107166.0,15.1568,15.1629,15.1322,15.1322,107166.0
2016-07-19 13:50:00,24.61,24.66,24.6,24.61,95293.0,15.1383,15.1691,15.1322,15.1383,95293.0
2016-07-19 13:55:00,24.6,24.7,24.6,24.68,65909.0,15.1322,15.1937,15.1322,15.1814,65909.0
2016-07-19 14:00:00,24.67,24.68,24.59,24.6,106530.0,15.1752,15.1814,15.126,15.1322,106530.0
2016-07-19 14:05:00,24.6,24.65,24.59,24.61,94141.0,15.1322,15.1629,15.126,15.1383,94141.0
2016-07-19 14:10:00,24.61,24.66,24.59,24.64,66557.0,15.1383,15.1691,15.126,15.1568,66557.0
2016-07-19 14:15:00,24.65,24.66,24.6,24.62,132134.0,15.1629,15.1691,15.1322,15.1445,132134.0
2016-07-19 14:20:00,24.62,24.63,24.59,24.61,60409.0,15.1445,15.1506,15.126,15.1383,60409.0
2016-07-19 14:25:00,24.62,24.65,24.58,24.64,82439.0,15.1445,15.1629,15.1199,15.1568,82439.0
2016-07-19 14:30:00,24.64,24.69,24.62,24.65,47945.0,15.1568,15.1875,15.1445,15.1629,47945.0
2016-07-19 14:35:00,24.65,24.7,24.65,24.65,102683.0,15.1629,15.1937,15.1629,15.1629,102683.0
2016-07-19 14:40:00,24.66,24.71,24.66,24.68,109255.0,15.1691,15.1999,15.1691,15.1814,109255.0
2016-07-19 14:45:00,24.69,24.72,24.67,24.7,66084.0,15.1875,15.206,15.1752,15.1937,66084.0
2016-07-19 14:50:00,24.71,24.76,24.67,24.76,163170.0,15.1999,15.2306,15.1752,15.2306,163170.0
2016-07-19 14:55:00,24.76,24.85,24.75,24.77,186281.0,15.2306,15.286,15.2245,15.2368,186281.0
2016-07-19 15:00:00,24.76,24.78,24.73,24.76,55492.0,15.2306,15.2429,15.2122,15.2306,55492.0
2016-07-19 15:05:00,24.77,24.79,24.65,24.71,153233.0,15.2368,15.2491,15.1629,15.1999,153233.0
2016-07-19 15:10:00,24.7,24.74,24.69,24.7,121438.0,15.1937,15.2183,15.1875,15.1937,121438.0
2016-07-19 15:15:00,24.7,24.74,24.7,24.72,74230.0,15.1937,15.2183,15.1937,15.206,74230.0
2016-07-19 15:20:00,24.72,24.73,24.69,24.7,152990.0,15.206,15.2122,15.1875,15.1937,152990.0
2016-07-19 15:25:00,24.71,24.73,24.68,24.72,88429.0,15.1999,15.2122,15.1814,15.206,88429.0
2016-07-19 15:30:00,24.73,24.73,24.68,24.71,125713.0,15.2122,15.2122,15.1814,15.1999,125713.0
2016-07-19 15:35:00,24.7,24.75,24.67,24.72,159223.0,15.1937,15.2245,15.1752,15.206,159223.0
2016-07-19 15:40:00,24.71,24.82,24.71,24.8,313811.0,15.1999,15.2675,15.1999,15.2552,313811.0
2016-07-19 15:45:00,24.8,24.85,24.77,24.78,319963.0,15.2552,15.286,15.2368,15.2429,319963.0
2016-07-19 15:50:00,24.78,24.83,24.77,24.83,223464.0,15.2429,15.2737,15.2368,15.2737,223464.0
2016-07-19 15:55:00,24.82,25.0,24.82,24.99,1339451.0,15.2675,15.3782,15.2675,15.3721,1339451.0
2016-07-20 09:30:00,24.88,24.88,24.68,24.8,174830.0,15.3044,15.3044,15.1814,15.2552,174830.0
2016-07-20 09:35:00,24.79,24.83,24.67,24.72,86602.0,15.2491,15.2737,15.1752,15.206,86602.0
2016-07-20 09:40:00,24.72,24.79,24.53,24.53,167895.0,15.206,15.2491,15.0891,15.0891,167895.0
2016-07-20 09:45:00,24.53,24.58,24.34,24.58,165908.0,15.0891,15.1199,14.9723,15.1199,165908.0
2016-07-20 09:50:00,24.59,24.61,24.45,24.48,60564.0,15.126,15.1383,15.0399,15.0584,60564.0
2016-07-20 09:55:00,24.47,24.54,24.42,24.54,86020.0,15.0522,15.0953,15.0215,15.0953,86020.0
2016-07-20 10:00:00,24.55,24.68,24.48,24.66,109602.0,15.1014,15.1814,15.0584,15.1691,109602.0
2016-07-20 10:05:00,24.66,24.83,24.66,24.77,106102.0,15.1691,15.2737,15.1691,15.2368,106102.0
2016-07-20 10:10:00,24.77,24.81,24.73,24.73,133351.0,15.2368,15.2614,15.2122,15.2122,133351.0
2016-07-20 10:15:00,24.72,24.81,24.71,24.81,81462.0,15.206,15.2614,15.1999,15.2614,81462.0
2016-07-20 10:20:00,24.82,24.89,24.74,24.75,79863.0,15.2675,15.3106,15.2183,15.2245,79863.0
2016-07-20 10:25:00,24.74,24.79,24.7,24.72,84687.0,15.2183,15.2491,15.1937,15.206,84687.0
2016-07-20 10:30:00,24.73,24.87,24.66,24.85,113931.0,15.2122,15.2983,15.1691,15.286,113931.0
2016-07-20 10:35:00,24.84,24.92,24.84,24.91,108446.0,15.2798,15.329,15.2798,15.3229,108446.0
2016-07-20 10:40:00,24.9,24.9,24.85,24.88,95619.0,15.3167,15.3167,15.286,15.3044,95619.0
2016-07-20 10:45:00,24.89,25.04,24.89,24.97,229119.0,15.3106,15.4028,15.3106,15.3598,229119.0
2016-07-20 10:50:00,24.97,25.02,24.96,24.96,160847.0,15.3598,15.3905,15.3536,15.3536,160847.0
2016-07-20 10:55:00,24.97,24.97,24.86,24.92,226425.0,15.3598,15.3598,15.2921,15.329,226425.0
2016-07-20 11:00:00,24.9,25.01,24.88,25.0,145292.0,15.3167,15.3844,15.3044,15.3782,145292.0
2016-07-20 11:05:00,25.0,25.03,24.92,24.96,113062.0,15.3782,15.3967,15.329,15.3536,113062.0
2016-07-20 11:10:00,24.96,25.06,24.9,25.02,221825.0,15.3536,15.4151,15.3167,15.3905,221825.0
2016-07-20 11:15:00,25.02,25.03,24.9,24.94,138621.0,15.3905,15.3967,15.3167,15.3413,138621.0
2016-07-20 11:20:00,24.94,24.95,24.9,24.91,120771.0,15.3413,15.3475,15.3167,15.3229,120771.0
2016-07-20 11:25:00,24.91,25.02,24.91,25.02,175307.0,15.3229,15.3905,15.3229,15.3905,175307.0
2016-07-20 11:30:00,25.02,25.16,25.0,25.12,220852.0,15.3905,15.4767,15.3782,15.4521,220852.0
2016-07-20 11:35:00,25.11,25.11,24.97,24.98,70510.0,15.4459,15.4459,15.3598,15.3659,70510.0
2016-07-20 11:40:00,24.97,24.99,24.87,24.88,129888.0,15.3598,15.3721,15.2983,15.3044,129888.0
2016-07-20 11:45:00,24.88,24.89,24.8,24.8,115313.0,15.3044,15.3106,15.2552,15.2552,115313.0
2016-07-20 11:50:00,24.8,24.85,24.8,24.81,73908.0,15.2552,15.286,15.2552,15.2614,73908.0
2016-07-20 11:55:00,24.81,24.88,24.79,24.85,181431.0,15.2614,15.3044,15.2491,15.286,181431.0
2016-07-20 12:00:00,24.85,24.92,24.84,24.85,76853.0,15.286,15.329,15.2798,15.286,76853.0
2016-07-20 12:05:00,24.85,24.92,24.84,24.86,80012.0,15.286,15.329,15.2798,15.2921,80012.0
2016-07-20 12:10:00,24.86,24.88,24.83,24.87,172964.0,15.2921,15.3044,15.2737,15.2983,172964.0
2016-07-20 12:15:00,24.87,24.88,24.82,24.82,72391.0,15.2983,15.3044,15.2675,15.2675,72391.0
2016-07-20 12:20:00,24.82,24.84,24.77,24.79,161813.0,15.2675,15.2798,15.2368,15.2491,161813.0
2016-07-20 12:25:00,24.79,24.84,24.77,24.81,58056.0,15.2491,15.2798,15.2368,15.2614,58056.0
2016-07-20 12:30:00,24.8,24.89,24.79,24.86,54519.0,15.2552,15.3106,15.2491,15.2921,54519.0
2016-07-20 12:35:00,24.87,24.87,24.84,24.86,39887.0,15.2983,15.2983,15.2798,15.2921,39887.0
2016-07-20 12:40:00,24.85,24.98,24.84,24.95,123304.0,15.286,15.3659,15.2798,15.3475,123304.0
2016-07-20 12:45:00,24.95,24.99,24.94,24.96,89291.0,15.3475,15.3721,15.3413,15.3536,89291.0
2016-07-20 12:50:00,24.96,25.0,24.96,25.0,106279.0,15.3536,15.3782,15.3536,15.3782,106279.0
2016-07-20 12:55:00,24.99,25.01,24.96,25.0,107905.0,15.3721,15.3844,15.3536,15.3782,107905.0
2016-07-20 13:00:00,25.0,25.03,24.99,24.99,116111.0,15.3782,15.3967,15.3721,15.3721,116111.0
2016-07-20 13:05:00,24.99,25.16,24.98,25.15,143047.0,15.3721,15.4767,15.3659,15.4705,143047.0
2016-07-20 13:10:00,25.16,25.25,25.15,25.2,126081.0,15.4767,15.532,15.4705,15.5013,126081.0
2016-07-20 13:15:00,25.2,25.23,25.17,25.2,100858.0,15.5013,15.5197,15.4828,15.5013,100858.0
2016-07-20 13:20:00,25.19,25.23,25.17,25.22,110656.0,15.4951,15.5197,15.4828,15.5136,110656.0
2016-07-20 13:25:00,25.22,25.25,25.16,25.17,89063.0,15.5136,15.532,15.4767,15.4828,89063.0
2016-07-20 13:30:00,25.16,25.23,25.15,25.23,146639.0,15.4767,15.5197,15.4705,15.5197,146639.0
2016-07-20 13:35:00,25.24,25.26,25.22,25.25,105710.0,15.5259,15.5382,15.5136,15.532,105710.0
2016-07-20 13:40:00,25.25,25.25,25.2,25.22,90079.0,15.532,15.532,15.5013,15.5136,90079.0
2016-07-20 13:45:00,25.22,25.23,25.2,25.23,51199.0,15.5136,15.5197,15.5013,15.5197,51199.0
2016-07-20 13:50:00,25.22,25.23,25.2,25.23,139395.0,15.5136,15.5197,15.5013,15.5197,139395.0
2016-07-20 13:55:00,25.23,25.24,25.19,25.2,126567.0,15.5197,15.5259,15.4951,15.5013,126567.0
2016-07-20 14:00:00,25.19,25.2,25.03,25.05,95138.0,15.4951,15.5013,15.3967,15.409,95138.0
2016-07-20 14:05:00,25.04,25.05,25.0,25.01,100503.0,15.4028,15.409,15.3782,15.3844,100503.0
2016-07-20 14:10:00,25.01,25.15,24.99,25.08,123207.0,15.3844,15.4705,15.3721,15.4275,123207.0
2016-07-20 14:15:00,25.08,25.12,25.04,25.11,95685.0,15.4275,15.4521,15.4028,15.4459,95685.0
2016-07-20 14:20:00,25.11,25.15,25.08,25.09,140249.0,15.4459,15.4705,15.4275,15.4336,140249.0
2016-07-20 14:25:00,25.08,25.09,25.03,25.05,85049.0,15.4275,15.4336,15.3967,15.409,85049.0
2016-07-20 14:30:00,25.04,25.05,25.0,25.01,66527.0,15.4028,15.409,15.3782,15.3844,66527.0
2016-07-20 14:35:00,25.01,25.07,25.0,25.07,78788.0,15.3844,15.4213,15.3782,15.4213,78788.0
2016-07-20 14:40:00,25.07,25.15,25.05,25.14,169404.0,15.4213,15.4705,15.409,15.4644,169404.0
2016-07-20 14:45:00,25.15,25.22,25.14,25.21,232504.0,15.4705,15.5136,15.4644,15.5074,232504.0
2016-07-20 14:50:00,25.22,25.3,25.22,25.29,216860.0,15.5136,15.5628,15.5136,15.5566,216860.0
2016-07-20 14:55:00,25.29,25.35,25.29,25.32,303743.0,15.5566,15.5935,15.5566,15.5751,303743.0
2016-07-20 15:00:00,25.31,25.31,25.16,25.16,194193.0,15.5689,15.5689,15.4767,15.4767,194193.0
2016-07-20 15:05:00,25.16,25.19,25.06,25.06,97443.0,15.4767,15.4951,15.4151,15.4151,97443.0
2016-07-20 15:10:00,25.06,25.12,25.03,25.11,208217.0,15.4151,15.4521,15.3967,15.4459,208217.0
2016-07-20 15:15:00,25.11,25.15,25.06,25.07,127983.0,15.4459,15.4705,15.4151,15.4213,127983.0
2016-07-20 15:20:00,25.05,25.08,25.02,25.04,123401.0,15.409,15.4275,15.3905,15.4028,123401.0
2016-07-20 15:25:00,25.05,25.12,25.04,25.08,149831.0,15.409,15.4521,15.4028,15.4275,149831.0
2016-07-20 15:30:00,25.09,25.14,25.07,25.14,174521.0,15.4336,15.4644,15.4213,15.4644,174521.0
2016-07-20 15:35:00,25.15,25.19,25.12,25.19,192377.0,15.4705,15.4951,15.4521,15.4951,192377.0
2016-07-20 15:40:00,25.19,25.23,25.15,25.2,196910.0,15.4951,15.5197,15.4705,15.5013,196910.0
2016-07-20 15:45:00,25.19,25.2,25.12,25.12,213209.0,15.4951,15.5013,15.4521,15.4521,213209.0
2016-07-20 15:50:00,25.12,25.18,25.09,25.17,293210.0,15.4521,15.489,15.4336,15.4828,293210.0
2016-07-20 15:55:00,25.16,25.17,25.12,25.14,653325.0,15.4767,15.4828,15.4521,15.4644,653325.0
2016-07-21 09:30:00,25.43,25.44,25.17,25.25,210509.0,15.6427,15.6489,15.4828,15.532,210509.0
2016-07-21 09:35:00,25.27,25.3,25.15,25.2,245840.0,15.5443,15.5628,15.4705,15.5013,245840.0
2016-07-21 09:40:00,25.2,25.25,25.04,25.16,201695.0,15.5013,15.532,15.4028,15.4767,201695.0
2016-07-21 09:45:00,25.16,25.17,25.01,25.01,179722.0,15.4767,15.4828,15.3844,15.3844,179722.0
2016-07-21 09:50:00,25.01,25.07,24.99,25.01,253939.0,15.3844,15.4213,15.3721,15.3844,253939.0
2016-07-21 09:55:00,25.01,25.01,24.9,24.98,161858.0,15.3844,15.3844,15.3167,15.3659,161858.0
2016-07-21 10:00:00,24.98,24.99,24.87,24.87,217654.0,15.3659,15.3721,15.2983,15.2983,217654.0
2016-07-21 10:05:00,24.88,24.92,24.81,24.87,144196.0,15.3044,15.329,15.2614,15.2983,144196.0
2016-07-21 10:10:00,24.87,25.01,24.87,24.94,167801.0,15.2983,15.3844,15.2983,15.3413,167801.0
2016-07-21 10:15:00,24.95,25.02,24.93,24.99,559371.0,15.3475,15.3905,15.3352,15.3721,559371.0
2016-07-21 10:20:00,24.98,25.02,24.9,24.91,261701.0,15.3659,15.3905,15.3167,15.3229,261701.0
2016-07-21 10:25:00,24.9,24.92,24.75,24.92,151396.0,15.3167,15.329,15.2245,15.329,151396.0
2016-07-21 10:30:00,24.92,25.01,24.91,24.98,119718.0,15.329,15.3844,15.3229,15.3659,119718.0
2016-07-21 10:35:00,24.98,25.01,24.93,24.99,186465.0,15.3659,15.3844,15.3352,15.3721,186465.0
2016-07-21 10:40:00,24.99,25.01,24.93,24.95,155041.0,15.3721,15.3844,15.3352,15.3475,155041.0
2016-07-21 10:45:00,24.94,25.1,24.93,25.09,359347.0,15.3413,15.4398,15.3352,15.4336,359347.0
2016-07-21 10:50:00,25.09,25.25,25.02,25.02,215655.0,15.4336,15.532,15.3905,15.3905,215655.0
2016-07-21 10:55:00,25.01,25.08,25.0,25.04,181800.0,15.3844,15.4275,15.3782,15.4028,181800.0
2016-07-21 11:00:00,25.04,25.06,24.94,24.96,132656.0,15.4028,15.4151,15.3413,15.3536,132656.0
2016-07-21 11:05:00,24.96,25.0,24.88,24.91,84206.0,15.3536,15.3782,15.3044,15.3229,84206.0
2016-07-21 11:10:00,24.92,25.09,24.9,25.04,283389.0,15.329,15.4336,15.3167,15.4028,283389.0
2016-07-21 11:15:00,25.04,25.04,24.98,25.03,300837.0,15.4028,15.4028,15.3659,15.3967,300837.0
2016-07-21 11:20:00,25.03,25.13,25.02,25.11,381662.0,15.3967,15.4582,15.3905,15.4459,381662.0
2016-07-21 11:25:00,25.11,25.17,25.05,25.1,254930.0,15.4459,15.4828,15.409,15.4398,254930.0
2016-07-21 11:30:00,25.1,25.1,25.0,25.0,122472.0,15.4398,15.4398,15.3782,15.3782,122472.0
2016-07-21 11:35:00,25.0,25.06,24.96,24.97,74963.0,15.3782,15.4151,15.3536,15.3598,74963.0
2016-07-21 11:40:00,24.97,25.01,24.95,25.0,95731.0,15.3598,15.3844,15.3475,15.3782,95731.0
2016-07-21 11:45:00,24.99,24.99,24.95,24.98,98753.0,15.3721,15.3721,15.3475,15.3659,98753.0
2016-07-21 11:50:00,24.97,25.05,24.95,24.98,251233.0,15.3598,15.409,15.3475,15.3659,251233.0
2016-07-21 11:55:00,24.98,24.99,24.84,24.89,97040.0,15.3659,15.3721,15.2798,15.3106,97040.0
2016-07-21 12:00:00,24.88,24.92,24.84,24.84,117985.0,15.3044,15.329,15.2798,15.2798,117985.0
2016-07-21 12:05:00,24.83,24.94,24.8,24.87,154171.0,15.2737,15.3413,15.2552,15.2983,154171.0
2016-07-21 12:10:00,24.86,24.93,24.86,24.9,71161.0,15.2921,15.3352,15.2921,15.3167,71161.0
2016-07-21 12:15:00,24.9,24.92,24.82,24.82,78861.0,15.3167,15.329,15.2675,15.2675,78861.0
2016-07-21 12:20:00,24.82,24.83,24.74,24.76,187754.0,15.2675,15.2737,15.2183,15.2306,187754.0
2016-07-21 12:25:00,24.76,24.77,24.72,24.75,105347.0,15.2306,15.2368,15.206,15.2245,105347.0
2016-07-21 12:30:00,24.76,24.87,24.75,24.81,75228.0,15.2306,15.2983,15.2245,15.2614,75228.0
2016-07-21 12:35:00,24.82,24.83,24.75,24.78,86339.0,15.2675,15.2737,15.2245,15.2429,86339.0
2016-07-21 12:40:00,24.78,24.8,24.72,24.79,148624.0,15.2429,15.2552,15.206,15.2491,148624.0
2016-07-21 12:45:00,24.79,24.8,24.75,24.78,77748.0,15.2491,15.2552,15.2245,15.2429,77748.0
2016-07-21 12:50:00,24.78,24.79,24.72,24.74,120672.0,15.2429,15.2491,15.206,15.2183,120672.0
2016-07-21 12:55:00,24.74,24.77,24.73,24.75,114522.0,15.2183,15.2368,15.2122,15.2245,114522.0
2016-07-21 13:00:00,24.75,24.76,24.65,24.68,127651.0,15.2245,15.2306,15.1629,15.1814,127651.0
2016-07-21 13:05:00,24.67,24.77,24.62,24.76,157468.0,15.1752,15.2368,15.1445,15.2306,157468.0
2016-07-21 13:10:00,24.77,24.78,24.72,24.75,113267.0,15.2368,15.2429,15.206,15.2245,113267.0
2016-07-21 13:15:00,24.75,24.82,24.73,24.8,137458.0,15.2245,15.2675,15.2122,15.2552,137458.0
2016-07-21 13:20:00,24.81,24.81,24.7,24.71,77005.0,15.2614,15.2614,15.1937,15.1999,77005.0
2016-07-21 13:25:00,24.7,24.77,24.68,24.75,79871.0,15.1937,15.2368,15.1814,15.2245,79871.0
2016-07-21 13:30:00,24.75,24.76,24.71,24.72,77333.0,15.2245,15.2306,15.1999,15.206,77333.0
2016-07-21 13:35:00,24.72,24.82,24.7,24.77,194498.0,15.206,15.2675,15.1937,15.2368,194498.0
2016-07-21 13:40:00,24.77,24.85,24.76,24.85,60198.0,15.2368,15.286,15.2306,15.286,60198.0
2016-07-21 13:45:00,24.84,24.91,24.81,24.83,151458.0,15.2798,15.3229,15.2614,15.2737,151458.0
2016-07-21 13:50:00,24.83,24.83,24.78,24.82,157946.0,15.2737,15.2737,15.2429,15.2675,157946.0
2016-07-21 13:55:00,24.79,24.89,24.79,24.87,107455.0,15.2491,15.3106,15.2491,15.2983,107455.0
2016-07-21 14:00:00,24.87,24.9,24.84,24.9,182821.0,15.2983,15.3167,15.2798,15.3167,182821.0
2016-07-21 14:05:00,24.9,24.98,24.9,24.93,118118.0,15.3167,15.3659,15.3167,15.3352,118118.0
2016-07-21 14:10:00,24.93,24.95,24.9,24.93,151547.0,15.3352,15.3475,15.3167,15.3352,151547.0
2016-07-21 14:15:00,24.94,24.94,24.9,24.93,97672.0,15.3413,15.3413,15.3167,15.3352,97672.0
2016-07-21 14:20:00,24.92,24.93,24.85,24.9,259200.0,15.329,15.3352,15.286,15.3167,259200.0
2016-07-21 14:25:00,24.9,24.94,24.9,24.91,84715.0,15.3167,15.3413,15.3167,15.3229,84715.0
2016-07-21 14:30:00,24.92,25.0,24.9,24.98,108127.0,15.329,15.3782,15.3167,15.3659,108127.0
2016-07-21 14:35:00,24.99,25.0,24.97,24.98,238499.0,15.3721,15.3782,15.3598,15.3659,238499.0
2016-07-21 14:40:00,24.98,25.0,24.92,24.92,99884.0,15.3659,15.3782,15.329,15.329,99884.0
2016-07-21 14:45:00,24.93,24.93,24.82,24.86,113881.0,15.3352,15.3352,15.2675,15.2921,113881.0
2016-07-21 14:50:00,24.86,24.92,24.85,24.91,137686.0,15.2921,15.329,15.286,15.3229,137686.0
2016-07-21 14:55:00,24.9,24.93,24.9,24.92,90343.0,15.3167,15.3352,15.3167,15.329,90343.0
2016-07-21 15:00:00,24.92,24.93,24.86,24.89,189076.0,15.329,15.3352,15.2921,15.3106,189076.0
2016-07-21 15:05:00,24.9,24.93,24.89,24.93,391957.0,15.3167,15.3352,15.3106,15.3352,391957.0
2016-07-21 15:10:00,24.93,24.99,24.92,24.97,567590.0,15.3352,15.3721,15.329,15.3598,567590.0
2016-07-21 15:15:00,24.97,25.02,24.91,24.95,232101.0,15.3598,15.3905,15.3229,15.3475,232101.0
2016-07-21 15:20:00,24.96,24.96,24.86,24.86,150436.0,15.3536,15.3536,15.2921,15.2921,150436.0
2016-07-21 15:25:00,24.86,24.89,24.83,24.84,225911.0,15.2921,15.3106,15.2737,15.2798,225911.0
2016-07-21 15:30:00,24.84,24.88,24.82,24.86,188727.0,15.2798,15.3044,15.2675,15.2921,188727.0
2016-07-21 15:35:00,24.86,24.89,24.75,24.77,216477.0,15.2921,15.3106,15.2245,15.2368,216477.0
2016-07-21 15:40:00,24.77,24.8,24.71,24.73,189963.0,15.2368,15.2552,15.1999,15.2122,189963.0
2016-07-21 15:45:00,24.73,24.76,24.69,24.71,286463.0,15.2122,15.2306,15.1875,15.1999,286463.0
2016-07-21 15:50:00,24.71,24.73,24.62,24.63,443182.0,15.1999,15.2122,15.1445,15.1506,443182.0
2016-07-21 15:55:00,24.63,24.7,24.62,24.67,715194.0,15.1506,15.1937,15.1445,15.1752,715194.0
2016-07-22 09:30:00,24.66,24.86,24.54,24.85,131745.0,15.1691,15.2921,15.0953,15.286,131745.0
2016-07-22 09:35:00,24.84,24.84,24.62,24.63,73523.0,15.2798,15.2798,15.1445,15.1506,73523.0
2016-07-22 09:40:00,24.62,24.69,24.61,24.64,164236.0,15.1445,15.1875,15.1383,15.1568,164236.0
2016-07-22 09:45:00,24.66,24.72,24.62,24.69,133618.0,15.1691,15.206,15.1445,15.1875,133618.0
2016-07-22 09:50:00,24.68,24.82,24.66,24.74,124563.0,15.1814,15.2675,15.1691,15.2183,124563.0
2016-07-22 09:55:00,24.75,24.77,24.67,24.76,93311.0,15.2245,15.2368,15.1752,15.2306,93311.0
2016-07-22 10:00:00,24.77,24.83,24.7,24.83,125043.0,15.2368,15.2737,15.1937,15.2737,125043.0
2016-07-22 10:05:00,24.82,24.88,24.76,24.77,73468.0,15.2675,15.3044,15.2306,15.2368,73468.0
2016-07-22 10:10:00,24.76,24.78,24.63,24.66,83110.0,15.2306,15.2429,15.1506,15.1691,83110.0
2016-07-22 10:15:00,24.66,24.69,24.56,24.56,160649.0,15.1691,15.1875,15.1076,15.1076,160649.0
2016-07-22 10:20:00,24.56,24.67,24.54,24.64,77239.0,15.1076,15.1752,15.0953,15.1568,77239.0
2016-07-22 10:25:00,24.64,24.65,24.55,24.59,69264.0,15.1568,15.1629,15.1014,15.126,69264.0
2016-07-22 10:30:00,24.59,24.63,24.54,24.57,103813.0,15.126,15.1506,15.0953,15.1137,103813.0
2016-07-22 10:35:00,24.57,24.63,24.55,24.58,111090.0,15.1137,15.1506,15.1014,15.1199,111090.0
2016-07-22 10:40:00,24.58,24.62,24.57,24.59,57753.0,15.1199,15.1445,15.1137,15.126,57753.0
2016-07-22 10:45:00,24.59,24.63,24.48,24.52,94195.0,15.126,15.1506,15.0584,15.083,94195.0
2016-07-22 10:50:00,24.52,24.57,24.49,24.55,38453.0,15.083,15.1137,15.0645,15.1014,38453.0
2016-07-22 10:55:00,24.54,24.63,24.53,24.63,68211.0,15.0953,15.1506,15.0891,15.1506,68211.0
2016-07-22 11:00:00,24.62,24.63,24.58,24.6,60294.0,15.1445,15.1506,15.1199,15.1322,60294.0
2016-07-22 11:05:00,24.59,24.61,24.57,24.57,29537.0,15.126,15.1383,15.1137,15.1137,29537.0
2016-07-22 11:10:00,24.58,24.62,24.53,24.58,62652.0,15.1199,15.1445,15.0891,15.1199,62652.0
2016-07-22 11:15:00,24.59,24.65,24.58,24.61,55954.0,15.126,15.1629,15.1199,15.1383,55954.0
2016-07-22 11:20:00,24.62,24.63,24.59,24.6,36172.0,15.1445,15.1506,15.126,15.1322,36172.0
2016-07-22 11:25:00,24.6,24.67,24.59,24.67,141714.0,15.1322,15.1752,15.126,15.1752,141714.0
2016-07-22 11:30:00,24.66,24.67,24.61,24.62,64006.0,15.1691,15.1752,15.1383,15.1445,64006.0
2016-07-22 11:35:00,24.62,24.65,24.61,24.62,58238.0,15.1445,15.1629,15.1383,15.1445,58238.0
2016-07-22 11:40:00,24.62,24.65,24.58,24.64,44828.0,15.1445,15.1629,15.1199,15.1568,44828.0
2016-07-22 11:45:00,24.63,24.64,24.58,24.62,38915.0,15.1506,15.1568,15.1199,15.1445,38915.0
2016-07-22 11:50:00,24.63,24.65,24.54,24.55,59438.0,15.1506,15.1629,15.0953,15.1014,59438.0
2016-07-22 11:55:00,24.56,24.57,24.5,24.55,79571.0,15.1076,15.1137,15.0707,15.1014,79571.0
2016-07-22 12:00:00,24.55,24.57,24.5,24.53,60281.0,15.1014,15.1137,15.0707,15.0891,60281.0
2016-07-22 12:05:00,24.54,24.55,24.44,24.45,91959.0,15.0953,15.1014,15.0338,15.0399,91959.0
2016-07-22 12:10:00,24.44,24.47,24.41,24.43,50741.0,15.0338,15.0522,15.0153,15.0276,50741.0
2016-07-22 12:15:00,24.42,24.46,24.4,24.43,46078.0,15.0215,15.0461,15.0092,15.0276,46078.0
2016-07-22 12:20:00,24.43,24.44,24.36,24.4,50175.0,15.0276,15.0338,14.9846,15.0092,50175.0
2016-07-22 12:25:00,24.4,24.42,24.31,24.34,86117.0,15.0092,15.0215,14.9538,14.9723,86117.0
2016-07-22 12:30:00,24.34,24.35,24.27,24.29,82116.0,14.9723,14.9784,14.9292,14.9415,82116.0
2016-07-22 12:35:00,24.3,24.32,24.26,24.31,64870.0,14.9476,14.96,14.923,14.9538,64870.0
2016-07-22 12:40:00,24.31,24.36,24.26,24.35,52490.0,14.9538,14.9846,14.923,14.9784,52490.0
2016-07-22 12:45:00,24.36,24.49,24.35,24.47,122819.0,14.9846,15.0645,14.9784,15.0522,122819.0
2016-07-22 12:50:00,24.47,24.51,24.43,24.51,55685.0,15.0522,15.0768,15.0276,15.0768,55685.0
2016-07-22 12:55:00,24.51,24.52,24.45,24.45,74827.0,15.0768,15.083,15.0399,15.0399,74827.0
2016-07-22 13:00:00,24.45,24.47,24.42,24.44,41830.0,15.0399,15.0522,15.0215,15.0338,41830.0
2016-07-22 13:05:00,24.43,24.48,24.42,24.46,41837.0,15.0276,15.0584,15.0215,15.0461,41837.0
2016-07-22 13:10:00,24.47,24.47,24.33,24.38,61856.0,15.0522,15.0522,14.9661,14.9969,61856.0
2016-07-22 13:15:00,24.39,24.39,24.27,24.28,27351.0,15.003,15.003,14.9292,14.9353,27351.0
2016-07-22 13:20:00,24.28,24.32,24.24,24.29,48561.0,14.9353,14.96,14.9107,14.9415,48561.0
2016-07-22 13:25:00,24.28,24.33,24.27,24.3,40704.0,14.9353,14.9661,14.9292,14.9476,40704.0
2016-07-22 13:30:00,24.3,24.32,24.27,24.31,24781.0,14.9476,14.96,14.9292,14.9538,24781.0
2016-07-22 13:35:00,24.31,24.35,24.28,24.34,64614.0,14.9538,14.9784,14.9353,14.9723,64614.0
2016-07-22 13:40:00,24.35,24.37,24.32,24.35,26521.0,14.9784,14.9907,14.96,14.9784,26521.0
2016-07-22 13:45:00,24.35,24.45,24.34,24.44,53219.0,14.9784,15.0399,14.9723,15.0338,53219.0
2016-07-22 13:50:00,24.45,24.49,24.44,24.49,50986.0,15.0399,15.0645,15.0338,15.0645,50986.0
2016-07-22 13:55:00,24.48,24.49,24.43,24.44,54066.0,15.0584,15.0645,15.0276,15.0338,54066.0
2016-07-22 14:00:00,24.44,24.53,24.43,24.5,86070.0,15.0338,15.0891,15.0276,15.0707,86070.0
2016-07-22 14:05:00,24.5,24.58,24.49,24.55,68535.0,15.0707,15.1199,15.0645,15.1014,68535.0
2016-07-22 14:10:00,24.56,24.56,24.5,24.5,35570.0,15.1076,15.1076,15.0707,15.0707,35570.0
2016-07-22 14:15:00,24.51,24.56,24.5,24.54,53133.0,15.0768,15.1076,15.0707,15.0953,53133.0
2016-07-22 14:20:00,24.54,24.54,24.47,24.48,44441.0,15.0953,15.0953,15.0522,15.0584,44441.0
2016-07-22 14:25:00,24.49,24.5,24.46,24.5,52977.0,15.0645,15.0707,15.0461,15.0707,52977.0
2016-07-22 14:30:00,24.49,24.49,24.46,24.46,21376.0,15.0645,15.0645,15.0461,15.0461,21376.0
2016-07-22 14:35:00,24.47,24.49,24.4,24.42,68910.0,15.0522,15.0645,15.0092,15.0215,68910.0
2016-07-22 14:40:00,24.43,24.43,24.4,24.42,41494.0,15.0276,15.0276,15.0092,15.0215,41494.0
2016-07-22 14:45:00,24.43,24.43,24.39,24.41,58659.0,15.0276,15.0276,15.003,15.0153,58659.0
2016-07-22 14:50:00,24.41,24.44,24.4,24.42,18487.0,15.0153,15.0338,15.0092,15.0215,18487.0
2016-07-22 14:55:00,24.43,24.45,24.4,24.44,19467.0,15.0276,15.0399,15.0092,15.0338,19467.0
2016-07-22 15:00:00,24.44,24.46,24.41,24.43,31871.0,15.0338,15.0461,15.0153,15.0276,31871.0
2016-07-22 15:05:00,24.44,24.44,24.41,24.44,28318.0,15.0338,15.0338,15.0153,15.0338,28318.0
2016-07-22 15:10:00,24.44,24.46,24.42,24.45,39315.0,15.0338,15.0461,15.0215,15.0399,39315.0
2016-07-22 15:15:00,24.46,24.5,24.42,24.46,97635.0,15.0461,15.0707,15.0215,15.0461,97635.0
2016-07-22 15:20:00,24.46,24.49,24.44,24.49,55059.0,15.0461,15.0645,15.0338,15.0645,55059.0
2016-07-22 15:25:00,24.49,24.49,24.45,24.46,47797.0,15.0645,15.0645,15.0399,15.0461,47797.0
2016-07-22 15:30:00,24.45,24.49,24.45,24.48,152674.0,15.0399,15.0645,15.0399,15.0584,152674.0
2016-07-22 15:35:00,24.48,24.53,24.47,24.53,130355.0,15.0584,15.0891,15.0522,15.0891,130355.0
2016-07-22 15:40:00,24.53,24.55,24.49,24.51,85897.0,15.0891,15.1014,15.0645,15.0768,85897.0
2016-07-22 15:45:00,24.51,24.56,24.51,24.56,154895.0,15.0768,15.1076,15.0768,15.1076,154895.0
2016-07-22 15:50:00,24.55,24.58,24.55,24.57,169252.0,15.1014,15.1199,15.1014,15.1137,169252.0
2016-07-22 15:55:00,24.58,24.58,24.5,24.52,269375.0,15.1199,15.1199,15.0707,15.083,269375.0
2016-07-25 09:30:00,24.39,24.45,24.28,24.35,98922.0,15.003,15.0399,14.9353,14.9784,98922.0
2016-07-25 09:35:00,24.35,24.38,24.09,24.36,305819.0,14.9784,14.9969,14.8185,14.9846,305819.0
2016-07-25 09:40:00,24.35,24.36,24.22,24.28,186293.0,14.9784,14.9846,14.8984,14.9353,186293.0
2016-07-25 09:45:00,24.27,24.42,24.22,24.25,117115.0,14.9292,15.0215,14.8984,14.9169,117115.0
2016-07-25 09:50:00,24.26,24.3,24.19,24.26,101819.0,14.923,14.9476,14.88,14.923,101819.0
2016-07-25 09:55:00,24.27,24.34,24.2,24.28,127786.0,14.9292,14.9723,14.8861,14.9353,127786.0
2016-07-25 10:00:00,24.27,24.35,24.24,24.33,110759.0,14.9292,14.9784,14.9107,14.9661,110759.0
2016-07-25 10:05:00,24.34,24.44,24.34,24.42,107484.0,14.9723,15.0338,14.9723,15.0215,107484.0
2016-07-25 10:10:00,24.43,24.5,24.38,24.38,162768.0,15.0276,15.0707,14.9969,14.9969,162768.0
2016-07-25 10:15:00,24.38,24.39,24.33,24.38,125538.0,14.9969,15.003,14.9661,14.9969,125538.0
2016-07-25 10:20:00,24.38,24.38,24.32,24.33,159925.0,14.9969,14.9969,14.96,14.9661,159925.0
2016-07-25 10:25:00,24.32,24.33,24.27,24.33,68951.0,14.96,14.9661,14.9292,14.9661,68951.0
2016-07-25 10:30:00,24.32,24.32,24.21,24.25,102792.0,14.96,14.96,14.8923,14.9169,102792.0
2016-07-25 10:35:00,24.25,24.33,24.23,24.31,54743.0,14.9169,14.9661,14.9046,14.9538,54743.0
2016-07-25 10:40:00,24.32,24.35,24.3,24.33,68570.0,14.96,14.9784,14.9476,14.9661,68570.0
2016-07-25 10:45:00,24.32,24.36,24.28,24.29,32440.0,14.96,14.9846,14.9353,14.9415,32440.0
2016-07-25 10:50:00,24.3,24.36,24.29,24.36,39479.0,14.9476,14.9846,14.9415,14.9846,39479.0
2016-07-25 10:55:00,24.36,24.46,24.34,24.45,121192.0,14.9846,15.0461,14.9723,15.0399,121192.0
2016-07-25 11:00:00,24.45,24.48,24.43,24.47,65984.0,15.0399,15.0584,15.0276,15.0522,65984.0
2016-07-25 11:05:00,24.47,24.48,24.32,24.33,50912.0,15.0522,15.0584,14.96,14.9661,50912.0
2016-07-25 11:10:00,24.33,24.33,24.28,24.31,38984.0,14.9661,14.9661,14.9353,14.9538,38984.0
2016-07-25 11:15:00,24.31,24.32,24.27,24.29,49170.0,14.9538,14.96,14.9292,14.9415,49170.0
2016-07-25 11:20:00,24.28,24.34,24.25,24.33,59018.0,14.9353,14.9723,14.9169,14.9661,59018.0
2016-07-25 11:25:00,24.33,24.34,24.28,24.32,107734.0,14.9661,14.9723,14.9353,14.96,107734.0
2016-07-25 11:30:00,24.32,24.37,24.31,24.37,45102.0,14.96,14.9907,14.9538,14.9907,45102.0
2016-07-25 11:35:00,24.37,24.39,24.33,24.36,57641.0,14.9907,15.003,14.9661,14.9846,57641.0
2016-07-25 11:40:00,24.36,24.4,24.34,24.35,56250.0,14.9846,15.0092,14.9723,14.9784,56250.0
2016-07-25 11:45:00,24.35,24.36,24.26,24.27,68953.0,14.9784,14.9846,14.923,14.9292,68953.0
2016-07-25 11:50:00,24.26,24.28,24.24,24.27,30756.0,14.923,14.9353,14.9107,14.9292,30756.0
2016-07-25 11:55:00,24.27,24.28,24.23,24.24,42160.0,14.9292,14.9353,14.9046,14.9107,42160.0
2016-07-25 12:00:00,24.24,24.25,24.21,24.22,35454.0,14.9107,14.9169,14.8923,14.8984,35454.0
2016-07-25 12:05:00,24.22,24.23,24.15,24.16,55936.0,14.8984,14.9046,14.8554,14.8615,55936.0
2016-07-25 12:10:00,24.16,24.17,24.09,24.1,118341.0,14.8615,14.8677,14.8185,14.8246,118341.0
2016-07-25 12:15:00,24.1,24.14,24.09,24.1,74201.0,14.8246,14.8492,14.8185,14.8246,74201.0
2016-07-25 12:20:00,24.1,24.18,24.09,24.17,40847.0,14.8246,14.8738,14.8185,14.8677,40847.0
2016-07-25 12:25:00,24.17,24.2,24.15,24.2,73108.0,14.8677,14.8861,14.8554,14.8861,73108.0
2016-07-25 12:30:00,24.2,24.2,24.13,24.14,45047.0,14.8861,14.8861,14.8431,14.8492,45047.0
2016-07-25 12:35:00,24.14,24.16,24.05,24.05,49198.0,14.8492,14.8615,14.7939,14.7939,49198.0
2016-07-25 12:40:00,24.05,24.06,23.98,23.98,116104.0,14.7939,14.8,14.7508,14.7508,116104.0
2016-07-25 12:45:00,23.98,24.1,23.98,24.05,88583.0,14.7508,14.8246,14.7508,14.7939,88583.0
2016-07-25 12:50:00,24.05,24.06,23.94,23.96,158382.0,14.7939,14.8,14.7262,14.7385,158382.0
2016-07-25 12:55:00,23.95,23.99,23.93,23.95,72291.0,14.7324,14.757,14.7201,14.7324,72291.0
2016-07-25 13:00:00,23.95,24.04,23.93,24.03,72319.0,14.7324,14.7877,14.7201,14.7816,72319.0
2016-07-25 13:05:00,24.02,24.05,23.96,23.97,74250.0,14.7754,14.7939,14.7385,14.7447,74250.0
2016-07-25 13:10:00,23.97,23.98,23.89,23.89,72578.0,14.7447,14.7508,14.6954,14.6954,72578.0
2016-07-25 13:15:00,23.9,23.97,23.85,23.96,50619.0,14.7016,14.7447,14.6708,14.7385,50619.0
2016-07-25 13:20:00,23.96,23.99,23.93,23.95,120746.0,14.7385,14.757,14.7201,14.7324,120746.0
2016-07-25 13:25:00,23.94,23.95,23.89,23.93,121218.0,14.7262,14.7324,14.6954,14.7201,121218.0
2016-07-25 13:30:00,23.93,23.99,23.9,23.99,37819.0,14.7201,14.757,14.7016,14.757,37819.0
2016-07-25 13:35:00,23.99,24.01,23.97,24.0,100829.0,14.757,14.7693,14.7447,14.7631,100829.0
2016-07-25 13:40:00,24.0,24.01,23.92,23.92,87651.0,14.7631,14.7693,14.7139,14.7139,87651.0
2016-07-25 13:45:00,23.93,23.95,23.92,23.94,33790.0,14.7201,14.7324,14.7139,14.7262,33790.0
2016-07-25 13:50:00,23.93,23.94,23.86,23.89,64596.0,14.7201,14.7262,14.677,14.6954,64596.0
2016-07-25 13:55:00,23.89,23.91,23.86,23.89,55144.0,14.6954,14.7077,14.677,14.6954,55144.0
2016-07-25 14:00:00,23.89,23.89,23.82,23.83,111288.0,14.6954,14.6954,14.6524,14.6585,111288.0
2016-07-25 14:05:00,23.85,23.87,23.83,23.85,103045.0,14.6708,14.6831,14.6585,14.6708,103045.0
2016-07-25 14:10:00,23.85,23.86,23.79,23.85,138460.0,14.6708,14.677,14.6339,14.6708,138460.0
2016-07-25 14:15:00,23.85,23.96,23.84,23.96,119575.0,14.6708,14.7385,14.6647,14.7385,119575.0
2016-07-25 14:20:00,23.96,23.96,23.86,23.88,159095.0,14.7385,14.7385,14.677,14.6893,159095.0
2016-07-25 14:25:00,23.89,23.91,23.86,23.88,97261.0,14.6954,14.7077,14.677,14.6893,97261.0
2016-07-25 14:30:00,23.88,23.88,23.83,23.87,112390.0,14.6893,14.6893,14.6585,14.6831,112390.0
2016-07-25 14:35:00,23.87,23.88,23.82,23.85,40359.0,14.6831,14.6893,14.6524,14.6708,40359.0
2016-07-25 14:40:00,23.84,23.85,23.77,23.79,49467.0,14.6647,14.6708,14.6216,14.6339,49467.0
2016-07-25 14:45:00,23.79,23.84,23.78,23.8,76820.0,14.6339,14.6647,14.6278,14.6401,76820.0
2016-07-25 14:50:00,23.8,23.81,23.75,23.79,67934.0,14.6401,14.6462,14.6093,14.6339,67934.0
2016-07-25 14:55:00,23.79,23.8,23.68,23.72,144150.0,14.6339,14.6401,14.5663,14.5909,144150.0
2016-07-25 15:00:00,23.71,23.74,23.67,23.68,70065.0,14.5847,14.6032,14.5601,14.5663,70065.0
2016-07-25 15:05:00,23.69,23.69,23.53,23.55,168265.0,14.5724,14.5724,14.474,14.4863,168265.0
2016-07-25 15:10:00,23.56,23.57,23.51,23.54,138267.0,14.4925,14.4986,14.4617,14.4802,138267.0
2016-07-25 15:15:00,23.54,23.58,23.53,23.56,80862.0,14.4802,14.5048,14.474,14.4925,80862.0
2016-07-25 15:20:00,23.57,23.59,23.54,23.57,102611.0,14.4986,14.5109,14.4802,14.4986,102611.0
2016-07-25 15:25:00,23.57,23.63,23.55,23.6,236715.0,14.4986,14.5355,14.4863,14.5171,236715.0
2016-07-25 15:30:00,23.61,23.62,23.55,23.6,203276.0,14.5232,14.5294,14.4863,14.5171,203276.0
2016-07-25 15:35:00,23.6,23.6,23.56,23.57,114269.0,14.5171,14.5171,14.4925,14.4986,114269.0
2016-07-25 15:40:00,23.57,23.62,23.55,23.6,173247.0,14.4986,14.5294,14.4863,14.5171,173247.0
2016-07-25 15:45:00,23.6,23.62,23.55,23.58,148970.0,14.5171,14.5294,14.4863,14.5048,148970.0
2016-07-25 15:50:00,23.58,23.58,23.48,23.49,336701.0,14.5048,14.5048,14.4432,14.4494,336701.0
2016-07-25 15:55:00,23.5,23.67,23.49,23.66,493192.0,14.4555,14.5601,14.4494,14.554,493192.0
2016-07-26 09:30:00,23.55,23.55,23.36,23.42,116522.0,14.4863,14.4863,14.3694,14.4063,116522.0
2016-07-26 09:35:00,23.41,23.58,23.37,23.49,62180.0,14.4002,14.5048,14.3756,14.4494,62180.0
2016-07-26 09:40:00,23.48,23.76,23.48,23.76,74045.0,14.4432,14.6155,14.4432,14.6155,74045.0
2016-07-26 09:45:00,23.76,23.8,23.65,23.79,109751.0,14.6155,14.6401,14.5478,14.6339,109751.0
2016-07-26 09:50:00,23.78,23.85,23.76,23.81,70897.0,14.6278,14.6708,14.6155,14.6462,70897.0
2016-07-26 09:55:00,23.81,23.83,23.65,23.73,101911.0,14.6462,14.6585,14.5478,14.597,101911.0
2016-07-26 10:00:00,23.72,23.79,23.7,23.76,73342.0,14.5909,14.6339,14.5786,14.6155,73342.0
2016-07-26 10:05:00,23.76,23.79,23.67,23.71,55419.0,14.6155,14.6339,14.5601,14.5847,55419.0
2016-07-26 10:10:00,23.7,23.73,23.59,23.65,56529.0,14.5786,14.597,14.5109,14.5478,56529.0
2016-07-26 10:15:00,23.66,23.68,23.61,23.61,112461.0,14.554,14.5663,14.5232,14.5232,112461.0
2016-07-26 10:20:00,23.61,23.72,23.61,23.7,56433.0,14.5232,14.5909,14.5232,14.5786,56433.0
2016-07-26 10:25:00,23.7,23.78,23.7,23.76,85269.0,14.5786,14.6278,14.5786,14.6155,85269.0
2016-07-26 10:30:00,23.75,23.81,23.73,23.77,78233.0,14.6093,14.6462,14.597,14.6216,78233.0
2016-07-26 10:35:00,23.78,23.79,23.73,23.73,29459.0,14.6278,14.6339,14.597,14.597,29459.0
2016-07-26 10:40:00,23.73,23.74,23.63,23.69,64346.0,14.597,14.6032,14.5355,14.5724,64346.0
2016-07-26 10:45:00,23.7,23.73,23.65,23.65,42014.0,14.5786,14.597,14.5478,14.5478,42014.0
2016-07-26 10:50:00,23.66,23.68,23.47,23.53,65840.0,14.554,14.5663,14.4371,14.474,65840.0
2016-07-26 10:55:00,23.53,23.54,23.4,23.41,117845.0,14.474,14.4802,14.394,14.4002,117845.0
2016-07-26 11:00:00,23.43,23.56,23.42,23.52,45053.0,14.4125,14.4925,14.4063,14.4678,45053.0
2016-07-26 11:05:00,23.52,23.54,23.48,23.52,72418.0,14.4678,14.4802,14.4432,14.4678,72418.0
2016-07-26 11:10:00,23.53,23.53,23.43,23.51,82008.0,14.474,14.474,14.4125,14.4617,82008.0
2016-07-26 11:15:00,23.51,23.58,23.51,23.55,77508.0,14.4617,14.5048,14.4617,14.4863,77508.0
2016-07-26 11:20:00,23.54,23.57,23.49,23.55,57393.0,14.4802,14.4986,14.4494,14.4863,57393.0
2016-07-26 11:25:00,23.56,23.58,23.51,23.52,76993.0,14.4925,14.5048,14.4617,14.4678,76993.0
2016-07-26 11:30:00,23.52,23.53,23.47,23.5,42596.0,14.4678,14.474,14.4371,14.4555,42596.0
2016-07-26 11:35:00,23.5,23.62,23.5,23.6,97215.0,14.4555,14.5294,14.4555,14.5171,97215.0
2016-07-26 11:40:00,23.6,23.66,23.59,23.61,99690.0,14.5171,14.554,14.5109,14.5232,99690.0
2016-07-26 11:45:00,23.61,23.64,23.59,23.61,61964.0,14.5232,14.5417,14.5109,14.5232,61964.0
2016-07-26 11:50:00,23.61,23.66,23.61,23.63,36458.0,14.5232,14.554,14.5232,14.5355,36458.0
2016-07-26 11:55:00,23.64,23.64,23.58,23.62,41248.0,14.5417,14.5417,14.5048,14.5294,41248.0
2016-07-26 12:00:00,23.62,23.67,23.58,23.64,79126.0,14.5294,14.5601,14.5048,14.5417,79126.0
2016-07-26 12:05:00,23.64,23.67,23.6,23.66,82548.0,14.5417,14.5601,14.5171,14.554,82548.0
2016-07-26 12:10:00,23.67,23.76,23.67,23.76,34999.0,14.5601,14.6155,14.5601,14.6155,34999.0
2016-07-26 12:15:00,23.75,23.75,23.66,23.67,48731.0,14.6093,14.6093,14.554,14.5601,48731.0
2016-07-26 12:20:00,23.67,23.7,23.61,23.65,54028.0,14.5601,14.5786,14.5232,14.5478,54028.0
2016-07-26 12:25:00,23.64,23.72,23.64,23.7,27875.0,14.5417,14.5909,14.5417,14.5786,27875.0
2016-07-26 12:30:00,23.7,23.71,23.65,23.67,61805.0,14.5786,14.5847,14.5478,14.5601,61805.0
2016-07-26 12:35:00,23.67,23.67,23.6,23.62,65704.0,14.5601,14.5601,14.5171,14.5294,65704.0
2016-07-26 12:40:00,23.62,23.63,23.58,23.59,42935.0,14.5294,14.5355,14.5048,14.5109,42935.0
2016-07-26 12:45:00,23.6,23.64,23.58,23.64,49280.0,14.5171,14.5417,14.5048,14.5417,49280.0
2016-07-26 12:50:00,23.63,23.64,23.59,23.59,50269.0,14.5355,14.5417,14.5109,14.5109,50269.0
2016-07-26 12:55:00,23.58,23.61,23.5,23.52,87062.0,14.5048,14.5232,14.4555,14.4678,87062.0
2016-07-26 13:00:00,23.52,23.61,23.52,23.59,51820.0,14.4678,14.5232,14.4678,14.5109,51820.0
2016-07-26 13:05:00,23.6,23.66,23.59,23.64,68332.0,14.5171,14.554,14.5109,14.5417,68332.0
2016-07-26 13:10:00,23.63,23.66,23.6,23.6,60407.0,14.5355,14.554,14.5171,14.5171,60407.0
2016-07-26 13:15:00,23.61,23.7,23.6,23.67,77791.0,14.5232,14.5786,14.5171,14.5601,77791.0
2016-07-26 13:20:00,23.67,23.69,23.57,23.6,81945.0,14.5601,14.5724,14.4986,14.5171,81945.0
2016-07-26 13:25:00,23.6,23.61,23.54,23.56,123007.0,14.5171,14.5232,14.4802,14.4925,123007.0
2016-07-26 13:30:00,23.55,23.56,23.49,23.5,29605.0,14.4863,14.4925,14.4494,14.4555,29605.0
2016-07-26 13:35:00,23.51,23.58,23.48,23.58,24459.0,14.4617,14.5048,14.4432,14.5048,24459.0
2016-07-26 13:40:00,23.57,23.57,23.53,23.55,23681.0,14.4986,14.4986,14.474,14.4863,23681.0
2016-07-26 13:45:00,23.55,23.55,23.48,23.49,31198.0,14.4863,14.4863,14.4432,14.4494,31198.0
2016-07-26 13:50:00,23.49,23.51,23.48,23.49,25774.0,14.4494,14.4617,14.4432,14.4494,25774.0
2016-07-26 13:55:00,23.49,23.49,23.46,23.47,46989.0,14.4494,14.4494,14.4309,14.4371,46989.0
2016-07-26 14:00:00,23.47,23.51,23.46,23.47,44434.0,14.4371,14.4617,14.4309,14.4371,44434.0
2016-07-26 14:05:00,23.47,23.49,23.44,23.45,29572.0,14.4371,14.4494,14.4186,14.4248,29572.0
2016-07-26 14:10:00,23.45,23.47,23.43,23.45,60768.0,14.4248,14.4371,14.4125,14.4248,60768.0
2016-07-26 14:15:00,23.46,23.48,23.43,23.47,190739.0,14.4309,14.4432,14.4125,14.4371,190739.0
2016-07-26 14:20:00,23.47,23.52,23.46,23.46,66311.0,14.4371,14.4678,14.4309,14.4309,66311.0
2016-07-26 14:25:00,23.47,23.49,23.44,23.46,86350.0,14.4371,14.4494,14.4186,14.4309,86350.0
2016-07-26 14:30:00,23.46,23.47,23.41,23.42,37109.0,14.4309,14.4371,14.4002,14.4063,37109.0
2016-07-26 14:35:00,23.42,23.46,23.41,23.43,31471.0,14.4063,14.4309,14.4002,14.4125,31471.0
2016-07-26 14:40:00,23.44,23.47,23.42,23.42,48855.0,14.4186,14.4371,14.4063,14.4063,48855.0
2016-07-26 14:45:00,23.41,23.46,23.4,23.44,65526.0,14.4002,14.4309,14.394,14.4186,65526.0
2016-07-26 14:50:00,23.44,23.49,23.44,23.49,57264.0,14.4186,14.4494,14.4186,14.4494,57264.0
2016-07-26 14:55:00,23.47,23.48,23.45,23.46,38579.0,14.4371,14.4432,14.4248,14.4309,38579.0
2016-07-26 15:00:00,23.46,23.49,23.45,23.47,29949.0,14.4309,14.4494,14.4248,14.4371,29949.0
2016-07-26 15:05:00,23.46,23.49,23.45,23.45,62781.0,14.4309,14.4494,14.4248,14.4248,62781.0
2016-07-26 15:10:00,23.46,23.47,23.44,23.44,48176.0,14.4309,14.4371,14.4186,14.4186,48176.0
2016-07-26 15:15:00,23.45,23.46,23.43,23.44,50986.0,14.4248,14.4309,14.4125,14.4186,50986.0
2016-07-26 15:20:00,23.45,23.48,23.44,23.46,51455.0,14.4248,14.4432,14.4186,14.4309,51455.0
2016-07-26 15:25:00,23.46,23.48,23.43,23.45,60704.0,14.4309,14.4432,14.4125,14.4248,60704.0
2016-07-26 15:30:00,23.45,23.56,23.44,23.55,98272.0,14.4248,14.4925,14.4186,14.4863,98272.0
2016-07-26 15:35:00,23.56,23.67,23.55,23.66,134838.0,14.4925,14.5601,14.4863,14.554,134838.0
2016-07-26 15:40:00,23.66,23.66,23.6,23.61,189255.0,14.554,14.554,14.5171,14.5232,189255.0
2016-07-26 15:45:00,23.61,23.62,23.56,23.59,169640.0,14.5232,14.5294,14.4925,14.5109,169640.0
2016-07-26 15:50:00,23.58,23.59,23.56,23.56,143167.0,14.5048,14.5109,14.4925,14.4925,143167.0
2016-07-26 15:55:00,23.56,23.57,23.53,23.54,363957.0,14.4925,14.4986,14.474,14.4802,363957.0
2016-07-27 09:30:00,23.79,24.07,23.77,23.95,159059.0,14.6339,14.8062,14.6216,14.7324,159059.0
2016-07-27 09:35:00,23.93,24.02,23.92,24.0,131249.0,14.7201,14.7754,14.7139,14.7631,131249.0
2016-07-27 09:40:00,23.99,24.01,23.93,23.99,190183.0,14.757,14.7693,14.7201,14.757,190183.0
2016-07-27 09:45:00,23.99,24.0,23.87,23.89,126291.0,14.757,14.7631,14.6831,14.6954,126291.0
2016-07-27 09:50:00,23.89,24.0,23.87,24.0,116635.0,14.6954,14.7631,14.6831,14.7631,116635.0
2016-07-27 09:55:00,23.99,24.01,23.92,23.97,98480.0,14.757,14.7693,14.7139,14.7447,98480.0
2016-07-27 10:00:00,23.97,23.97,23.87,23.93,100516.0,14.7447,14.7447,14.6831,14.7201,100516.0
2016-07-27 10:05:00,23.94,23.95,23.84,23.88,101706.0,14.7262,14.7324,14.6647,14.6893,101706.0
2016-07-27 10:10:00,23.88,23.93,23.87,23.92,192434.0,14.6893,14.7201,14.6831,14.7139,192434.0
2016-07-27 10:15:00,23.92,23.92,23.86,23.91,127373.0,14.7139,14.7139,14.677,14.7077,127373.0
2016-07-27 10:20:00,23.9,23.9,23.82,23.86,49091.0,14.7016,14.7016,14.6524,14.677,49091.0
2016-07-27 10:25:00,23.85,23.86,23.77,23.8,47647.0,14.6708,14.677,14.6216,14.6401,47647.0
2016-07-27 10:30:00,23.8,23.8,23.54,23.56,126134.0,14.6401,14.6401,14.4802,14.4925,126134.0
2016-07-27 10:35:00,23.57,23.59,23.44,23.51,95779.0,14.4986,14.5109,14.4186,14.4617,95779.0
2016-07-27 10:40:00,23.51,23.51,23.36,23.48,126331.0,14.4617,14.4617,14.3694,14.4432,126331.0
2016-07-27 10:45:00,23.48,23.49,23.32,23.33,145881.0,14.4432,14.4494,14.3448,14.351,145881.0
2016-07-27 10:50:00,23.33,23.48,23.29,23.4,97690.0,14.351,14.4432,14.3264,14.394,97690.0
2016-07-27 10:55:00,23.39,23.67,23.38,23.67,101034.0,14.3879,14.5601,14.3817,14.5601,101034.0
2016-07-27 11:00:00,23.68,23.68,23.53,23.59,90986.0,14.5663,14.5663,14.474,14.5109,90986.0
2016-07-27 11:05:00,23.59,23.74,23.57,23.69,170392.0,14.5109,14.6032,14.4986,14.5724,170392.0
2016-07-27 11:10:00,23.68,23.69,23.58,23.59,93254.0,14.5663,14.5724,14.5048,14.5109,93254.0
2016-07-27 11:15:00,23.59,23.59,23.52,23.54,92400.0,14.5109,14.5109,14.4678,14.4802,92400.0
2016-07-27 11:20:00,23.53,23.55,23.38,23.44,116412.0,14.474,14.4863,14.3817,14.4186,116412.0
2016-07-27 11:25:00,23.44,23.5,23.41,23.48,70590.0,14.4186,14.4555,14.4002,14.4432,70590.0
2016-07-27 11:30:00,23.47,23.49,23.42,23.48,38305.0,14.4371,14.4494,14.4063,14.4432,38305.0
2016-07-27 11:35:00,23.49,23.54,23.47,23.5,76911.0,14.4494,14.4802,14.4371,14.4555,76911.0
2016-07-27 11:40:00,23.5,23.57,23.48,23.55,73877.0,14.4555,14.4986,14.4432,14.4863,73877.0
2016-07-27 11:45:00,23.54,23.54,23.47,23.49,49889.0,14.4802,14.4802,14.4371,14.4494,49889.0
2016-07-27 11:50:00,23.49,23.52,23.45,23.46,60024.0,14.4494,14.4678,14.4248,14.4309,60024.0
2016-07-27 11:55:00,23.45,23.51,23.4,23.41,65511.0,14.4248,14.4617,14.394,14.4002,65511.0
2016-07-27 12:00:00,23.4,23.43,23.37,23.38,59945.0,14.394,14.4125,14.3756,14.3817,59945.0
2016-07-27 12:05:00,23.37,23.41,23.35,23.4,38736.0,14.3756,14.4002,14.3633,14.394,38736.0
2016-07-27 12:10:00,23.39,23.39,23.34,23.37,78964.0,14.3879,14.3879,14.3571,14.3756,78964.0
2016-07-27 12:15:00,23.38,23.43,23.36,23.42,58826.0,14.3817,14.4125,14.3694,14.4063,58826.0
2016-07-27 12:20:00,23.41,23.41,23.34,23.36,52542.0,14.4002,14.4002,14.3571,14.3694,52542.0
2016-07-27 12:25:00,23.35,23.44,23.33,23.44,46498.0,14.3633,14.4186,14.351,14.4186,46498.0
2016-07-27 12:30:00,23.44,23.44,23.38,23.42,41215.0,14.4186,14.4186,14.3817,14.4063,41215.0
2016-07-27 12:35:00,23.43,23.44,23.38,23.41,37877.0,14.4125,14.4186,14.3817,14.4002,37877.0
2016-07-27 12:40:00,23.41,23.43,23.39,23.41,52910.0,14.4002,14.4125,14.3879,14.4002,52910.0
2016-07-27 12:45:00,23.41,23.42,23.39,23.42,46333.0,14.4002,14.4063,14.3879,14.4063,46333.0
2016-07-27 12:50:00,23.41,23.42,23.33,23.36,76865.0,14.4002,14.4063,14.351,14.3694,76865.0
2016-07-27 12:55:00,23.36,23.39,23.34,23.37,72611.0,14.3694,14.3879,14.3571,14.3756,72611.0
2016-07-27 13:00:00,23.37,23.38,23.26,23.27,48154.0,14.3756,14.3817,14.3079,14.3141,48154.0
2016-07-27 13:05:00,23.26,23.29,23.22,23.27,58268.0,14.3079,14.3264,14.2833,14.3141,58268.0
2016-07-27 13:10:00,23.27,23.27,23.21,23.23,40454.0,14.3141,14.3141,14.2772,14.2895,40454.0
2016-07-27 13:15:00,23.23,23.24,23.11,23.18,86259.0,14.2895,14.2956,14.2156,14.2587,86259.0
2016-07-27 13:20:00,23.18,23.21,23.12,23.2,73321.0,14.2587,14.2772,14.2218,14.271,73321.0
2016-07-27 13:25:00,23.2,23.22,23.15,23.17,43804.0,14.271,14.2833,14.2403,14.2526,43804.0
2016-07-27 13:30:00,23.17,23.18,23.13,23.13,43920.0,14.2526,14.2587,14.2279,14.2279,43920.0
2016-07-27 13:35:00,23.13,23.16,23.1,23.11,144064.0,14.2279,14.2464,14.2095,14.2156,144064.0
2016-07-27 13:40:00,23.11,23.14,23.1,23.12,103101.0,14.2156,14.2341,14.2095,14.2218,103101.0
2016-07-27 13:45:00,23.12,23.26,23.11,23.26,230393.0,14.2218,14.3079,14.2156,14.3079,230393.0
2016-07-27 13:50:00,23.27,23.27,23.22,23.25,71362.0,14.3141,14.3141,14.2833,14.3018,71362.0
2016-07-27 13:55:00,23.25,23.3,23.23,23.29,46763.0,14.3018,14.3325,14.2895,14.3264,46763.0
2016-07-27 14:00:00,23.3,23.35,23.19,23.3,79465.0,14.3325,14.3633,14.2649,14.3325,79465.0
2016-07-27 14:05:00,23.29,23.37,23.24,23.33,103157.0,14.3264,14.3756,14.2956,14.351,103157.0
2016-07-27 14:10:00,23.32,23.33,23.2,23.23,76729.0,14.3448,14.351,14.271,14.2895,76729.0
2016-07-27 14:15:00,23.23,23.36,23.22,23.34,61034.0,14.2895,14.3694,14.2833,14.3571,61034.0
2016-07-27 14:20:00,23.35,23.42,23.35,23.4,59516.0,14.3633,14.4063,14.3633,14.394,59516.0
2016-07-27 14:25:00,23.4,23.42,23.35,23.35,51208.0,14.394,14.4063,14.3633,14.3633,51208.0
2016-07-27 14:30:00,23.35,23.39,23.33,23.37,34548.0,14.3633,14.3879,14.351,14.3756,34548.0
2016-07-27 14:35:00,23.36,23.42,23.36,23.38,87369.0,14.3694,14.4063,14.3694,14.3817,87369.0
2016-07-27 14:40:00,23.38,23.38,23.32,23.36,67875.0,14.3817,14.3817,14.3448,14.3694,67875.0
2016-07-27 14:45:00,23.36,23.36,23.23,23.28,72972.0,14.3694,14.3694,14.2895,14.3202,72972.0
2016-07-27 14:50:00,23.28,23.3,23.23,23.28,95375.0,14.3202,14.3325,14.2895,14.3202,95375.0
2016-07-27 14:55:00,23.28,23.32,23.26,23.31,48659.0,14.3202,14.3448,14.3079,14.3387,48659.0
2016-07-27 15:00:00,23.32,23.35,23.23,23.25,100403.0,14.3448,14.3633,14.2895,14.3018,100403.0
2016-07-27 15:05:00,23.25,23.32,23.25,23.29,53722.0,14.3018,14.3448,14.3018,14.3264,53722.0
2016-07-27 15:10:00,23.29,23.37,23.27,23.33,84458.0,14.3264,14.3756,14.3141,14.351,84458.0
2016-07-27 15:15:00,23.33,23.44,23.3,23.42,113862.0,14.351,14.4186,14.3325,14.4063,113862.0
2016-07-27 15:20:00,23.43,23.43,23.39,23.4,47813.0,14.4125,14.4125,14.3879,14.394,47813.0
2016-07-27 15:25:00,23.41,23.42,23.34,23.37,80076.0,14.4002,14.4063,14.3571,14.3756,80076.0
2016-07-27 15:30:00,23.38,23.38,23.32,23.36,99676.0,14.3817,14.3817,14.3448,14.3694,99676.0
2016-07-27 15:35:00,23.35,23.37,23.34,23.37,99161.0,14.3633,14.3756,14.3571,14.3756,99161.0
2016-07-27 15:40:00,23.36,23.39,23.32,23.34,145159.0,14.3694,14.3879,14.3448,14.3571,145159.0
2016-07-27 15:45:00,23.33,23.34,23.23,23.25,126447.0,14.351,14.3571,14.2895,14.3018,126447.0
2016-07-27 15:50:00,23.25,23.32,23.24,23.29,180717.0,14.3018,14.3448,14.2956,14.3264,180717.0
2016-07-27 15:55:00,23.29,23.29,23.23,23.29,294784.0,14.3264,14.3264,14.2895,14.3264,294784.0
2016-07-28 09:30:00,23.31,23.38,23.11,23.13,61156.0,14.3387,14.3817,14.2156,14.2279,61156.0
2016-07-28 09:35:00,23.12,23.12,22.89,22.95,66340.0,14.2218,14.2218,14.0803,14.1172,66340.0
2016-07-28 09:40:00,22.94,23.1,22.92,23.1,85808.0,14.1111,14.2095,14.0988,14.2095,85808.0
2016-07-28 09:45:00,23.11,23.16,23.08,23.11,144777.0,14.2156,14.2464,14.1972,14.2156,144777.0
2016-07-28 09:50:00,23.12,23.26,23.11,23.24,114132.0,14.2218,14.3079,14.2156,14.2956,114132.0
2016-07-28 09:55:00,23.24,23.26,23.17,23.19,56057.0,14.2956,14.3079,14.2526,14.2649,56057.0
2016-07-28 10:00:00,23.19,23.21,22.99,23.0,76483.0,14.2649,14.2772,14.1418,14.148,76483.0
2016-07-28 10:05:00,23.01,23.08,22.99,23.04,41446.0,14.1541,14.1972,14.1418,14.1726,41446.0
2016-07-28 10:10:00,23.03,23.07,22.95,23.0,97640.0,14.1664,14.191,14.1172,14.148,97640.0
2016-07-28 10:15:00,23.0,23.04,22.95,23.01,170368.0,14.148,14.1726,14.1172,14.1541,170368.0
2016-07-28 10:20:00,23.0,23.06,22.97,23.05,62000.0,14.148,14.1849,14.1295,14.1787,62000.0
2016-07-28 10:25:00,23.05,23.12,23.04,23.07,46671.0,14.1787,14.2218,14.1726,14.191,46671.0
2016-07-28 10:30:00,23.07,23.24,23.07,23.22,69796.0,14.191,14.2956,14.191,14.2833,69796.0
2016-07-28 10:35:00,23.21,23.24,23.1,23.15,90321.0,14.2772,14.2956,14.2095,14.2403,90321.0
2016-07-28 10:40:00,23.14,23.15,23.07,23.13,42142.0,14.2341,14.2403,14.191,14.2279,42142.0
2016-07-28 10:45:00,23.12,23.14,23.08,23.1,49338.0,14.2218,14.2341,14.1972,14.2095,49338.0
2016-07-28 10:50:00,23.1,23.12,23.04,23.09,51547.0,14.2095,14.2218,14.1726,14.2033,51547.0
2016-07-28 10:55:00,23.08,23.12,23.04,23.08,51973.0,14.1972,14.2218,14.1726,14.1972,51973.0
2016-07-28 11:00:00,23.07,23.19,23.07,23.16,70857.0,14.191,14.2649,14.191,14.2464,70857.0
2016-07-28 11:05:00,23.15,23.2,23.13,23.16,48397.0,14.2403,14.271,14.2279,14.2464,48397.0
2016-07-28 11:10:00,23.17,23.19,23.13,23.14,49294.0,14.2526,14.2649,14.2279,14.2341,49294.0
2016-07-28 11:15:00,23.15,23.2,23.14,23.18,75012.0,14.2403,14.271,14.2341,14.2587,75012.0
2016-07-28 11:20:00,23.18,23.18,23.14,23.15,56009.0,14.2587,14.2587,14.2341,14.2403,56009.0
2016-07-28 11:25:00,23.15,23.2,23.13,23.16,63167.0,14.2403,14.271,14.2279,14.2464,63167.0
2016-07-28 11:30:00,23.16,23.18,23.13,23.15,100794.0,14.2464,14.2587,14.2279,14.2403,100794.0
2016-07-28 11:35:00,23.15,23.24,23.15,23.2,89228.0,14.2403,14.2956,14.2403,14.271,89228.0
2016-07-28 11:40:00,23.2,23.26,23.19,23.25,56268.0,14.271,14.3079,14.2649,14.3018,56268.0
2016-07-28 11:45:00,23.26,23.28,23.24,23.24,80561.0,14.3079,14.3202,14.2956,14.2956,80561.0
2016-07-28 11:50:00,23.24,23.29,23.24,23.27,85792.0,14.2956,14.3264,14.2956,14.3141,85792.0
2016-07-28 11:55:00,23.28,23.28,23.23,23.26,91995.0,14.3202,14.3202,14.2895,14.3079,91995.0
2016-07-28 12:00:00,23.26,23.3,23.24,23.27,49367.0,14.3079,14.3325,14.2956,14.3141,49367.0
2016-07-28 12:05:00,23.28,23.29,23.24,23.28,55020.0,14.3202,14.3264,14.2956,14.3202,55020.0
2016-07-28 12:10:00,23.27,23.31,23.26,23.29,57496.0,14.3141,14.3387,14.3079,14.3264,57496.0
2016-07-28 12:15:00,23.29,23.31,23.22,23.23,69725.0,14.3264,14.3387,14.2833,14.2895,69725.0
2016-07-28 12:20:00,23.23,23.27,23.21,23.22,56333.0,14.2895,14.3141,14.2772,14.2833,56333.0
2016-07-28 12:25:00,23.22,23.24,23.19,23.23,63895.0,14.2833,14.2956,14.2649,14.2895,63895.0
2016-07-28 12:30:00,23.22,23.29,23.21,23.27,68360.0,14.2833,14.3264,14.2772,14.3141,68360.0
2016-07-28 12:35:00,23.27,23.27,23.23,23.23,80101.0,14.3141,14.3141,14.2895,14.2895,80101.0
2016-07-28 12:40:00,23.23,23.26,23.21,23.26,54001.0,14.2895,14.3079,14.2772,14.3079,54001.0
2016-07-28 12:45:00,23.25,23.29,23.24,23.25,40316.0,14.3018,14.3264,14.2956,14.3018,40316.0
2016-07-28 12:50:00,23.26,23.33,23.25,23.29,88633.0,14.3079,14.351,14.3018,14.3264,88633.0
2016-07-28 12:55:00,23.29,23.3,23.24,23.26,46007.0,14.3264,14.3325,14.2956,14.3079,46007.0
2016-07-28 13:00:00,23.27,23.27,23.22,23.25,52186.0,14.3141,14.3141,14.2833,14.3018,52186.0
2016-07-28 13:05:00,23.25,23.28,23.23,23.24,61191.0,14.3018,14.3202,14.2895,14.2956,61191.0
2016-07-28 13:10:00,23.24,23.24,23.2,23.2,39909.0,14.2956,14.2956,14.271,14.271,39909.0
2016-07-28 13:15:00,23.2,23.2,23.12,23.15,63044.0,14.271,14.271,14.2218,14.2403,63044.0
2016-07-28 13:20:00,23.15,23.15,23.08,23.12,30886.0,14.2403,14.2403,14.1972,14.2218,30886.0
2016-07-28 13:25:00,23.12,23.14,23.1,23.13,44538.0,14.2218,14.2341,14.2095,14.2279,44538.0
2016-07-28 13:30:00,23.13,23.13,23.1,23.11,28347.0,14.2279,14.2279,14.2095,14.2156,28347.0
2016-07-28 13:35:00,23.12,23.14,23.1,23.12,58080.0,14.2218,14.2341,14.2095,14.2218,58080.0
2016-07-28 13:40:00,23.13,23.15,23.07,23.1,76281.0,14.2279,14.2403,14.191,14.2095,76281.0
2016-07-28 13:45:00,23.09,23.13,23.08,23.12,38895.0,14.2033,14.2279,14.1972,14.2218,38895.0
2016-07-28 13:50:00,23.12,23.15,23.1,23.13,55637.0,14.2218,14.2403,14.2095,14.2279,55637.0
2016-07-28 13:55:00,23.12,23.16,23.12,23.15,44894.0,14.2218,14.2464,14.2218,14.2403,44894.0
2016-07-28 14:00:00,23.16,23.18,23.12,23.18,48932.0,14.2464,14.2587,14.2218,14.2587,48932.0
2016-07-28 14:05:00,23.17,23.19,23.14,23.16,47673.0,14.2526,14.2649,14.2341,14.2464,47673.0
2016-07-28 14:10:00,23.16,23.18,23.14,23.17,55684.0,14.2464,14.2587,14.2341,14.2526,55684.0
2016-07-28 14:15:00,23.17,23.25,23.14,23.22,42809.0,14.2526,14.3018,14.2341,14.2833,42809.0
2016-07-28 14:20:00,23.21,23.22,23.16,23.22,57081.0,14.2772,14.2833,14.2464,14.2833,57081.0
2016-07-28 14:25:00,23.21,23.23,23.16,23.19,81248.0,14.2772,14.2895,14.2464,14.2649,81248.0
2016-07-28 14:30:00,23.19,23.23,23.18,23.2,59552.0,14.2649,14.2895,14.2587,14.271,59552.0
2016-07-28 14:35:00,23.19,23.22,23.17,23.18,44627.0,14.2649,14.2833,14.2526,14.2587,44627.0
2016-07-28 14:40:00,23.18,23.25,23.15,23.21,77632.0,14.2587,14.3018,14.2403,14.2772,77632.0
2016-07-28 14:45:00,23.22,23.23,23.15,23.16,54605.0,14.2833,14.2895,14.2403,14.2464,54605.0
2016-07-28 14:50:00,23.16,23.22,23.14,23.18,84830.0,14.2464,14.2833,14.2341,14.2587,84830.0
2016-07-28 14:55:00,23.18,23.18,23.09,23.09,70007.0,14.2587,14.2587,14.2033,14.2033,70007.0
2016-07-28 15:00:00,23.09,23.12,23.07,23.07,71467.0,14.2033,14.2218,14.191,14.191,71467.0
2016-07-28 15:05:00,23.08,23.11,23.03,23.05,86388.0,14.1972,14.2156,14.1664,14.1787,86388.0
2016-07-28 15:10:00,23.04,23.13,23.03,23.11,89093.0,14.1726,14.2279,14.1664,14.2156,89093.0
2016-07-28 15:15:00,23.12,23.15,23.05,23.05,89668.0,14.2218,14.2403,14.1787,14.1787,89668.0
2016-07-28 15:20:00,23.06,23.11,23.02,23.06,124339.0,14.1849,14.2156,14.1603,14.1849,124339.0
2016-07-28 15:25:00,23.06,23.07,23.0,23.01,87629.0,14.1849,14.191,14.148,14.1541,87629.0
2016-07-28 15:30:00,23.01,23.07,23.0,23.07,110954.0,14.1541,14.191,14.148,14.191,110954.0
2016-07-28 15:35:00,23.06,23.15,23.05,23.15,153336.0,14.1849,14.2403,14.1787,14.2403,153336.0
2016-07-28 15:40:00,23.14,23.22,23.12,23.21,180375.0,14.2341,14.2833,14.2218,14.2772,180375.0
2016-07-28 15:45:00,23.21,23.25,23.13,23.13,164782.0,14.2772,14.3018,14.2279,14.2279,164782.0
2016-07-28 15:50:00,23.14,23.16,23.07,23.1,269834.0,14.2341,14.2464,14.191,14.2095,269834.0
2016-07-28 15:55:00,23.1,23.18,23.03,23.07,862086.0,14.2095,14.2587,14.1664,14.191,862086.0
2016-07-29 09:30:00,22.99,23.19,22.99,23.05,63815.0,14.1418,14.2649,14.1418,14.1787,63815.0
2016-07-29 09:35:00,23.04,23.12,23.04,23.12,20469.0,14.1726,14.2218,14.1726,14.2218,20469.0
2016-07-29 09:40:00,23.13,23.13,22.98,23.01,67745.0,14.2279,14.2279,14.1357,14.1541,67745.0
2016-07-29 09:45:00,23.02,23.11,22.96,23.01,281660.0,14.1603,14.2156,14.1234,14.1541,281660.0
2016-07-29 09:50:00,23.0,23.03,22.79,22.81,141663.0,14.148,14.1664,14.0188,14.0311,141663.0
2016-07-29 09:55:00,22.81,22.88,22.73,22.88,109961.0,14.0311,14.0742,13.9819,14.0742,109961.0
2016-07-29 10:00:00,22.88,22.91,22.69,22.71,85613.0,14.0742,14.0926,13.9573,13.9696,85613.0
2016-07-29 10:05:00,22.71,22.74,22.66,22.73,114366.0,13.9696,13.988,13.9388,13.9819,114366.0
2016-07-29 10:10:00,22.73,22.78,22.62,22.76,164966.0,13.9819,14.0127,13.9142,14.0003,164966.0
2016-07-29 10:15:00,22.76,22.9,22.75,22.88,84433.0,14.0003,14.0865,13.9942,14.0742,84433.0
2016-07-29 10:20:00,22.89,23.04,22.87,23.01,211889.0,14.0803,14.1726,14.068,14.1541,211889.0
2016-07-29 10:25:00,23.01,23.08,22.97,23.08,82049.0,14.1541,14.1972,14.1295,14.1972,82049.0
2016-07-29 10:30:00,23.07,23.08,22.91,22.93,70017.0,14.191,14.1972,14.0926,14.1049,70017.0
2016-07-29 10:35:00,22.93,23.0,22.89,22.99,74498.0,14.1049,14.148,14.0803,14.1418,74498.0
2016-07-29 10:40:00,22.99,23.02,22.98,23.02,61591.0,14.1418,14.1603,14.1357,14.1603,61591.0
2016-07-29 10:45:00,23.02,23.13,23.01,23.13,102239.0,14.1603,14.2279,14.1541,14.2279,102239.0
2016-07-29 10:50:00,23.12,23.25,23.12,23.23,115066.0,14.2218,14.3018,14.2218,14.2895,115066.0
2016-07-29 10:55:00,23.23,23.28,23.22,23.25,117955.0,14.2895,14.3202,14.2833,14.3018,117955.0
2016-07-29 11:00:00,23.25,23.27,23.22,23.26,248416.0,14.3018,14.3141,14.2833,14.3079,248416.0
2016-07-29 11:05:00,23.26,23.39,23.25,23.38,129766.0,14.3079,14.3879,14.3018,14.3817,129766.0
2016-07-29 11:10:00,23.38,23.53,23.38,23.53,90149.0,14.3817,14.474,14.3817,14.474,90149.0
2016-07-29 11:15:00,23.53,23.59,23.51,23.53,74132.0,14.474,14.5109,14.4617,14.474,74132.0
2016-07-29 11:20:00,23.53,23.53,23.41,23.44,72184.0,14.474,14.474,14.4002,14.4186,72184.0
2016-07-29 11:25:00,23.45,23.46,23.38,23.38,42078.0,14.4248,14.4309,14.3817,14.3817,42078.0
2016-07-29 11:30:00,23.38,23.43,23.36,23.43,60354.0,14.3817,14.4125,14.3694,14.4125,60354.0
2016-07-29 11:35:00,23.43,23.47,23.41,23.43,56615.0,14.4125,14.4371,14.4002,14.4125,56615.0
2016-07-29 11:40:00,23.42,23.47,23.39,23.46,71355.0,14.4063,14.4371,14.3879,14.4309,71355.0
2016-07-29 11:45:00,23.46,23.5,23.43,23.43,57913.0,14.4309,14.4555,14.4125,14.4125,57913.0
2016-07-29 11:50:00,23.44,23.44,23.4,23.4,30338.0,14.4186,14.4186,14.394,14.394,30338.0
2016-07-29 11:55:00,23.41,23.43,23.4,23.42,34677.0,14.4002,14.4125,14.394,14.4063,34677.0
2016-07-29 12:00:00,23.41,23.43,23.38,23.43,42312.0,14.4002,14.4125,14.3817,14.4125,42312.0
2016-07-29 12:05:00,23.44,23.5,23.43,23.5,34782.0,14.4186,14.4555,14.4125,14.4555,34782.0
2016-07-29 12:10:00,23.51,23.51,23.47,23.48,45456.0,14.4617,14.4617,14.4371,14.4432,45456.0
2016-07-29 12:15:00,23.48,23.5,23.39,23.43,59741.0,14.4432,14.4555,14.3879,14.4125,59741.0
2016-07-29 12:20:00,23.43,23.43,23.36,23.37,45169.0,14.4125,14.4125,14.3694,14.3756,45169.0
2016-07-29 12:25:00,23.36,23.36,23.27,23.29,40916.0,14.3694,14.3694,14.3141,14.3264,40916.0
2016-07-29 12:30:00,23.29,23.33,23.28,23.31,43083.0,14.3264,14.351,14.3202,14.3387,43083.0
2016-07-29 12:35:00,23.31,23.32,23.3,23.3,29829.0,14.3387,14.3448,14.3325,14.3325,29829.0
2016-07-29 12:40:00,23.3,23.35,23.3,23.32,60451.0,14.3325,14.3633,14.3325,14.3448,60451.0
2016-07-29 12:45:00,23.31,23.34,23.29,23.33,72666.0,14.3387,14.3571,14.3264,14.351,72666.0
2016-07-29 12:50:00,23.33,23.36,23.29,23.36,45648.0,14.351,14.3694,14.3264,14.3694,45648.0
2016-07-29 12:55:00,23.35,23.36,23.32,23.33,24652.0,14.3633,14.3694,14.3448,14.351,24652.0
2016-07-29 13:00:00,23.33,23.36,23.32,23.36,42876.0,14.351,14.3694,14.3448,14.3694,42876.0
2016-07-29 13:05:00,23.37,23.42,23.34,23.36,94482.0,14.3756,14.4063,14.3571,14.3694,94482.0
2016-07-29 13:10:00,23.35,23.4,23.33,23.4,41077.0,14.3633,14.394,14.351,14.394,41077.0
2016-07-29 13:15:00,23.39,23.4,23.36,23.37,31144.0,14.3879,14.394,14.3694,14.3756,31144.0
2016-07-29 13:20:00,23.36,23.4,23.34,23.39,39835.0,14.3694,14.394,14.3571,14.3879,39835.0
2016-07-29 13:25:00,23.39,23.42,23.37,23.39,32563.0,14.3879,14.4063,14.3756,14.3879,32563.0
2016-07-29 13:30:00,23.39,23.48,23.36,23.42,65594.0,14.3879,14.4432,14.3694,14.4063,65594.0
2016-07-29 13:35:00,23.42,23.43,23.39,23.4,70723.0,14.4063,14.4125,14.3879,14.394,70723.0
2016-07-29 13:40:00,23.4,23.46,23.4,23.45,34658.0,14.394,14.4309,14.394,14.4248,34658.0
2016-07-29 13:45:00,23.45,23.56,23.44,23.56,50337.0,14.4248,14.4925,14.4186,14.4925,50337.0
2016-07-29 13:50:00,23.56,23.76,23.55,23.76,137044.0,14.4925,14.6155,14.4863,14.6155,137044.0
2016-07-29 13:55:00,23.75,23.75,23.62,23.64,198864.0,14.6093,14.6093,14.5294,14.5417,198864.0
2016-07-29 14:00:00,23.64,23.66,23.57,23.66,46054.0,14.5417,14.554,14.4986,14.554,46054.0
2016-07-29 14:05:00,23.65,23.75,23.65,23.75,160595.0,14.5478,14.6093,14.5478,14.6093,160595.0
2016-07-29 14:10:00,23.75,23.76,23.72,23.73,71222.0,14.6093,14.6155,14.5909,14.597,71222.0
2016-07-29 14:15:00,23.74,23.85,23.73,23.83,116252.0,14.6032,14.6708,14.597,14.6585,116252.0
2016-07-29 14:20:00,23.83,23.98,23.82,23.96,181336.0,14.6585,14.7508,14.6524,14.7385,181336.0
2016-07-29 14:25:00,23.96,23.99,23.92,23.98,100853.0,14.7385,14.757,14.7139,14.7508,100853.0
2016-07-29 14:30:00,23.98,23.99,23.88,23.9,131723.0,14.7508,14.757,14.6893,14.7016,131723.0
2016-07-29 14:35:00,23.89,23.9,23.81,23.85,78981.0,14.6954,14.7016,14.6462,14.6708,78981.0
2016-07-29 14:40:00,23.85,23.88,23.84,23.85,88299.0,14.6708,14.6893,14.6647,14.6708,88299.0
2016-07-29 14:45:00,23.85,23.92,23.82,23.91,204994.0,14.6708,14.7139,14.6524,14.7077,204994.0
2016-07-29 14:50:00,23.91,23.98,23.9,23.97,60680.0,14.7077,14.7508,14.7016,14.7447,60680.0
2016-07-29 14:55:00,23.97,24.0,23.96,24.0,135308.0,14.7447,14.7631,14.7385,14.7631,135308.0
2016-07-29 15:00:00,24.0,24.09,23.98,24.09,118026.0,14.7631,14.8185,14.7508,14.8185,118026.0
2016-07-29 15:05:00,24.08,24.2,24.06,24.1,202065.0,14.8123,14.8861,14.8,14.8246,202065.0
2016-07-29 15:10:00,24.1,24.15,24.0,24.01,105846.0,14.8246,14.8554,14.7631,14.7693,105846.0
2016-07-29 15:15:00,24.01,24.01,23.91,23.92,116607.0,14.7693,14.7693,14.7077,14.7139,116607.0
2016-07-29 15:20:00,23.93,23.93,23.81,23.83,191280.0,14.7201,14.7201,14.6462,14.6585,191280.0
2016-07-29 15:25:00,23.83,23.84,23.78,23.8,111156.0,14.6585,14.6647,14.6278,14.6401,111156.0
2016-07-29 15:30:00,23.8,23.86,23.8,23.85,130113.0,14.6401,14.677,14.6401,14.6708,130113.0
2016-07-29 15:35:00,23.85,23.92,23.84,23.92,66851.0,14.6708,14.7139,14.6647,14.7139,66851.0
2016-07-29 15:40:00,23.92,24.01,23.89,24.0,141992.0,14.7139,14.7693,14.6954,14.7631,141992.0
2016-07-29 15:45:00,24.0,24.03,23.94,23.97,173921.0,14.7631,14.7816,14.7262,14.7447,173921.0
2016-07-29 15:50:00,23.98,24.0,23.93,23.97,161955.0,14.7508,14.7631,14.7201,14.7447,161955.0
2016-07-29 15:55:00,23.97,23.99,23.89,23.96,445912.0,14.7447,14.757,14.6954,14.7385,445912.0
2016-08-01 09:30:00,23.67,23.67,23.22,23.37,222077.0,14.5601,14.5601,14.2833,14.3756,222077.0
2016-08-01 09:35:00,23.36,23.4,23.29,23.31,150633.0,14.3694,14.394,14.3264,14.3387,150633.0
2016-08-01 09:40:00,23.29,23.39,23.28,23.38,132669.0,14.3264,14.3879,14.3202,14.3817,132669.0
2016-08-01 09:45:00,23.38,23.45,23.15,23.18,159838.0,14.3817,14.4248,14.2403,14.2587,159838.0
2016-08-01 09:50:00,23.17,23.19,23.0,23.02,98927.0,14.2526,14.2649,14.148,14.1603,98927.0
2016-08-01 09:55:00,23.01,23.03,22.81,22.93,164033.0,14.1541,14.1664,14.0311,14.1049,164033.0
2016-08-01 10:00:00,22.96,23.12,22.95,23.05,148530.0,14.1234,14.2218,14.1172,14.1787,148530.0
2016-08-01 10:05:00,23.04,23.15,22.99,23.06,157827.0,14.1726,14.2403,14.1418,14.1849,157827.0
2016-08-01 10:10:00,23.07,23.2,23.05,23.14,120392.0,14.191,14.271,14.1787,14.2341,120392.0
2016-08-01 10:15:00,23.15,23.25,23.14,23.17,118798.0,14.2403,14.3018,14.2341,14.2526,118798.0
2016-08-01 10:20:00,23.17,23.17,23.01,23.02,196776.0,14.2526,14.2526,14.1541,14.1603,196776.0
2016-08-01 10:25:00,23.02,23.06,22.94,22.97,127467.0,14.1603,14.1849,14.1111,14.1295,127467.0
2016-08-01 10:30:00,22.96,23.03,22.94,22.94,136845.0,14.1234,14.1664,14.1111,14.1111,136845.0
2016-08-01 10:35:00,22.93,22.98,22.84,22.86,346397.0,14.1049,14.1357,14.0496,14.0619,346397.0
2016-08-01 10:40:00,22.86,22.93,22.86,22.91,174681.0,14.0619,14.1049,14.0619,14.0926,174681.0
2016-08-01 10:45:00,22.92,22.93,22.88,22.92,152485.0,14.0988,14.1049,14.0742,14.0988,152485.0
2016-08-01 10:50:00,22.92,23.14,22.92,23.1,121496.0,14.0988,14.2341,14.0988,14.2095,121496.0
2016-08-01 10:55:00,23.1,23.14,22.99,22.99,169777.0,14.2095,14.2341,14.1418,14.1418,169777.0
2016-08-01 11:00:00,22.99,22.99,22.9,22.97,101145.0,14.1418,14.1418,14.0865,14.1295,101145.0
2016-08-01 11:05:00,22.97,23.06,22.95,23.02,130756.0,14.1295,14.1849,14.1172,14.1603,130756.0
2016-08-01 11:10:00,23.01,23.07,22.95,22.96,153787.0,14.1541,14.191,14.1172,14.1234,153787.0
2016-08-01 11:15:00,22.96,22.98,22.73,22.83,299737.0,14.1234,14.1357,13.9819,14.0434,299737.0
2016-08-01 11:20:00,22.83,22.88,22.82,22.83,102693.0,14.0434,14.0742,14.0373,14.0434,102693.0
2016-08-01 11:25:00,22.83,22.88,22.72,22.73,127213.0,14.0434,14.0742,13.9757,13.9819,127213.0
2016-08-01 11:30:00,22.73,22.75,22.59,22.61,203663.0,13.9819,13.9942,13.8958,13.9081,203663.0
2016-08-01 11:35:00,22.61,22.7,22.6,22.64,161720.0,13.9081,13.9634,13.9019,13.9265,161720.0
2016-08-01 11:40:00,22.64,22.65,22.57,22.58,88546.0,13.9265,13.9327,13.8835,13.8896,88546.0
2016-08-01 11:45:00,22.58,22.69,22.57,22.65,154090.0,13.8896,13.9573,13.8835,13.9327,154090.0
2016-08-01 11:50:00,22.66,22.75,22.62,22.7,115544.0,13.9388,13.9942,13.9142,13.9634,115544.0
2016-08-01 11:55:00,22.7,22.71,22.61,22.66,105356.0,13.9634,13.9696,13.9081,13.9388,105356.0
2016-08-01 12:00:00,22.67,22.68,22.61,22.63,72847.0,13.945,13.9511,13.9081,13.9204,72847.0
2016-08-01 12:05:00,22.63,22.7,22.58,22.59,116043.0,13.9204,13.9634,13.8896,13.8958,116043.0
2016-08-01 12:10:00,22.6,22.66,22.59,22.59,110717.0,13.9019,13.9388,13.8958,13.8958,110717.0
2016-08-01 12:15:00,22.6,22.68,22.57,22.67,82859.0,13.9019,13.9511,13.8835,13.945,82859.0
2016-08-01 12:20:00,22.67,22.68,22.63,22.66,93108.0,13.945,13.9511,13.9204,13.9388,93108.0
2016-08-01 12:25:00,22.66,22.67,22.6,22.64,69277.0,13.9388,13.945,13.9019,13.9265,69277.0
2016-08-01 12:30:00,22.64,22.65,22.6,22.6,82577.0,13.9265,13.9327,13.9019,13.9019,82577.0
2016-08-01 12:35:00,22.61,22.61,22.54,22.55,153185.0,13.9081,13.9081,13.865,13.8712,153185.0
2016-08-01 12:40:00,22.55,22.58,22.53,22.57,94318.0,13.8712,13.8896,13.8589,13.8835,94318.0
2016-08-01 12:45:00,22.57,22.63,22.57,22.61,170342.0,13.8835,13.9204,13.8835,13.9081,170342.0
2016-08-01 12:50:00,22.61,22.68,22.6,22.67,159030.0,13.9081,13.9511,13.9019,13.945,159030.0
2016-08-01 12:55:00,22.68,22.76,22.66,22.76,88420.0,13.9511,14.0003,13.9388,14.0003,88420.0
2016-08-01 13:00:00,22.76,22.78,22.74,22.78,81028.0,14.0003,14.0127,13.988,14.0127,81028.0
2016-08-01 13:05:00,22.78,22.85,22.77,22.83,143818.0,14.0127,14.0557,14.0065,14.0434,143818.0
2016-08-01 13:10:00,22.83,22.83,22.76,22.8,91237.0,14.0434,14.0434,14.0003,14.025,91237.0
2016-08-01 13:15:00,22.8,22.86,22.8,22.83,77666.0,14.025,14.0619,14.025,14.0434,77666.0
2016-08-01 13:20:00,22.83,22.88,22.8,22.82,81233.0,14.0434,14.0742,14.025,14.0373,81233.0
2016-08-01 13:25:00,22.82,22.83,22.68,22.7,92159.0,14.0373,14.0434,13.9511,13.9634,92159.0
2016-08-01 13:30:00,22.7,22.71,22.64,22.64,85987.0,13.9634,13.9696,13.9265,13.9265,85987.0
2016-08-01 13:35:00,22.64,22.69,22.61,22.69,83380.0,13.9265,13.9573,13.9081,13.9573,83380.0
2016-08-01 13:40:00,22.69,22.7,22.65,22.68,73584.0,13.9573,13.9634,13.9327,13.9511,73584.0
2016-08-01 13:45:00,22.67,22.68,22.63,22.63,78876.0,13.945,13.9511,13.9204,13.9204,78876.0
2016-08-01 13:50:00,22.64,22.71,22.63,22.69,90075.0,13.9265,13.9696,13.9204,13.9573,90075.0
2016-08-01 13:55:00,22.69,22.75,22.65,22.73,104546.0,13.9573,13.9942,13.9327,13.9819,104546.0
2016-08-01 14:00:00,22.73,22.79,22.7,22.71,132216.0,13.9819,14.0188,13.9634,13.9696,132216.0
2016-08-01 14:05:00,22.71,22.73,22.66,22.67,113334.0,13.9696,13.9819,13.9388,13.945,113334.0
2016-08-01 14:10:00,22.68,22.68,22.55,22.57,128943.0,13.9511,13.9511,13.8712,13.8835,128943.0
2016-08-01 14:15:00,22.57,22.64,22.57,22.6,116735.0,13.8835,13.9265,13.8835,13.9019,116735.0
2016-08-01 14:20:00,22.6,22.63,22.57,22.61,108652.0,13.9019,13.9204,13.8835,13.9081,108652.0
2016-08-01 14:25:00,22.62,22.64,22.59,22.61,104666.0,13.9142,13.9265,13.8958,13.9081,104666.0
2016-08-01 14:30:00,22.6,22.61,22.45,22.46,232848.0,13.9019,13.9081,13.8097,13.8158,232848.0
2016-08-01 14:35:00,22.46,22.53,22.45,22.52,121298.0,13.8158,13.8589,13.8097,13.8527,121298.0
2016-08-01 14:40:00,22.51,22.63,22.5,22.63,99288.0,13.8466,13.9204,13.8404,13.9204,99288.0
2016-08-01 14:45:00,22.63,22.64,22.55,22.55,105502.0,13.9204,13.9265,13.8712,13.8712,105502.0
2016-08-01 14:50:00,22.55,22.56,22.48,22.53,190480.0,13.8712,13.8773,13.8281,13.8589,190480.0
2016-08-01 14:55:00,22.53,22.63,22.53,22.62,97745.0,13.8589,13.9204,13.8589,13.9142,97745.0
2016-08-01 15:00:00,22.61,22.62,22.54,22.54,104255.0,13.9081,13.9142,13.865,13.865,104255.0
2016-08-01 15:05:00,22.54,22.56,22.5,22.51,110009.0,13.865,13.8773,13.8404,13.8466,110009.0
2016-08-01 15:10:00,22.51,22.62,22.5,22.6,102107.0,13.8466,13.9142,13.8404,13.9019,102107.0
2016-08-01 15:15:00,22.6,22.61,22.55,22.57,92974.0,13.9019,13.9081,13.8712,13.8835,92974.0
2016-08-01 15:20:00,22.57,22.58,22.51,22.54,120502.0,13.8835,13.8896,13.8466,13.865,120502.0
2016-08-01 15:25:00,22.55,22.56,22.49,22.49,254718.0,13.8712,13.8773,13.8343,13.8343,254718.0
2016-08-01 15:30:00,22.49,22.52,22.43,22.48,339665.0,13.8343,13.8527,13.7974,13.8281,339665.0
2016-08-01 15:35:00,22.49,22.52,22.42,22.43,393857.0,13.8343,13.8527,13.7912,13.7974,393857.0
2016-08-01 15:40:00,22.43,22.47,22.39,22.45,161754.0,13.7974,13.822,13.7728,13.8097,161754.0
2016-08-01 15:45:00,22.45,22.51,22.44,22.46,193920.0,13.8097,13.8466,13.8035,13.8158,193920.0
2016-08-01 15:50:00,22.45,22.51,22.45,22.5,434496.0,13.8097,13.8466,13.8097,13.8404,434496.0
2016-08-01 15:55:00,22.51,22.57,22.44,22.55,748619.0,13.8466,13.8835,13.8035,13.8712,748619.0
2016-08-02 09:30:00,23.54,24.0,23.54,23.76,1421483.0,14.4802,14.7631,14.4802,14.6155,1421483.0
2016-08-02 09:35:00,23.77,23.89,23.69,23.77,1016933.0,14.6216,14.6954,14.5724,14.6216,1016933.0
2016-08-02 09:40:00,23.76,24.3,23.74,23.97,1256199.0,14.6155,14.9476,14.6032,14.7447,1256199.0
2016-08-02 09:45:00,23.96,24.38,23.95,24.3,1198650.0,14.7385,14.9969,14.7324,14.9476,1198650.0
2016-08-02 09:50:00,24.3,24.35,24.0,24.29,479082.0,14.9476,14.9784,14.7631,14.9415,479082.0
2016-08-02 09:55:00,24.3,24.34,24.19,24.3,602502.0,14.9476,14.9723,14.88,14.9476,602502.0
2016-08-02 10:00:00,24.3,24.31,24.23,24.26,309572.0,14.9476,14.9538,14.9046,14.923,309572.0
2016-08-02 10:05:00,24.27,24.37,24.05,24.3,1129322.0,14.9292,14.9907,14.7939,14.9476,1129322.0
2016-08-02 10:10:00,24.3,24.36,24.23,24.27,1174483.0,14.9476,14.9846,14.9046,14.9292,1174483.0
2016-08-02 10:15:00,24.27,24.34,24.21,24.24,721664.0,14.9292,14.9723,14.8923,14.9107,721664.0
2016-08-02 10:20:00,24.24,24.27,24.15,24.23,1088219.0,14.9107,14.9292,14.8554,14.9046,1088219.0
2016-08-02 10:25:00,24.23,24.26,24.17,24.2,1120935.0,14.9046,14.923,14.8677,14.8861,1120935.0
2016-08-02 10:30:00,24.2,24.24,24.16,24.22,1295066.0,14.8861,14.9107,14.8615,14.8984,1295066.0
2016-08-02 10:35:00,24.22,24.24,24.07,24.07,1237155.0,14.8984,14.9107,14.8062,14.8062,1237155.0
2016-08-02 10:40:00,24.07,24.09,23.99,24.0,776644.0,14.8062,14.8185,14.757,14.7631,776644.0
2016-08-02 10:45:00,24.0,24.15,23.99,24.0,395923.0,14.7631,14.8554,14.757,14.7631,395923.0
2016-08-02 10:50:00,24.01,24.01,23.59,23.59,499487.0,14.7693,14.7693,14.5109,14.5109,499487.0
2016-08-02 10:55:00,23.6,23.8,23.51,23.57,278769.0,14.5171,14.6401,14.4617,14.4986,278769.0
2016-08-02 11:00:00,23.57,23.92,23.56,23.92,292613.0,14.4986,14.7139,14.4925,14.7139,292613.0
2016-08-02 11:05:00,23.92,23.94,23.79,23.86,236611.0,14.7139,14.7262,14.6339,14.677,236611.0
2016-08-02 11:10:00,23.87,23.89,23.76,23.87,160876.0,14.6831,14.6954,14.6155,14.6831,160876.0
2016-08-02 11:15:00,23.86,23.9,23.78,23.78,169979.0,14.677,14.7016,14.6278,14.6278,169979.0
2016-08-02 11:20:00,23.79,23.89,23.77,23.87,252816.0,14.6339,14.6954,14.6216,14.6831,252816.0
2016-08-02 11:25:00,23.86,23.87,23.73,23.78,182700.0,14.677,14.6831,14.597,14.6278,182700.0
2016-08-02 11:30:00,23.78,23.78,23.68,23.72,240435.0,14.6278,14.6278,14.5663,14.5909,240435.0
2016-08-02 11:35:00,23.71,23.72,23.5,23.51,300186.0,14.5847,14.5909,14.4555,14.4617,300186.0
2016-08-02 11:40:00,23.52,23.56,23.41,23.52,417417.0,14.4678,14.4925,14.4002,14.4678,417417.0
2016-08-02 11:45:00,23.52,23.76,23.51,23.72,193830.0,14.4678,14.6155,14.4617,14.5909,193830.0
2016-08-02 11:50:00,23.72,23.73,23.48,23.53,284798.0,14.5909,14.597,14.4432,14.474,284798.0
2016-08-02 11:55:00,23.54,23.66,23.51,23.53,256426.0,14.4802,14.554,14.4617,14.474,256426.0
2016-08-02 12:00:00,23.53,23.55,23.41,23.44,264398.0,14.474,14.4863,14.4002,14.4186,264398.0
2016-08-02 12:05:00,23.44,23.45,23.39,23.45,211616.0,14.4186,14.4248,14.3879,14.4248,211616.0
2016-08-02 12:10:00,23.45,23.62,23.44,23.62,209380.0,14.4248,14.5294,14.4186,14.5294,209380.0
2016-08-02 12:15:00,23.63,23.89,23.62,23.84,227725.0,14.5355,14.6954,14.5294,14.6647,227725.0
2016-08-02 12:20:00,23.84,23.91,23.83,23.87,164617.0,14.6647,14.7077,14.6585,14.6831,164617.0
2016-08-02 12:25:00,23.87,23.92,23.83,23.85,163315.0,14.6831,14.7139,14.6585,14.6708,163315.0
2016-08-02 12:30:00,23.84,23.84,23.65,23.66,187985.0,14.6647,14.6647,14.5478,14.554,187985.0
2016-08-02 12:35:00,23.66,23.7,23.54,23.59,168271.0,14.554,14.5786,14.4802,14.5109,168271.0
2016-08-02 12:40:00,23.57,23.63,23.53,23.62,148060.0,14.4986,14.5355,14.474,14.5294,148060.0
2016-08-02 12:45:00,23.61,23.72,23.61,23.66,171893.0,14.5232,14.5909,14.5232,14.554,171893.0
2016-08-02 12:50:00,23.65,23.66,23.47,23.47,133033.0,14.5478,14.554,14.4371,14.4371,133033.0
2016-08-02 12:55:00,23.47,23.5,23.42,23.49,171865.0,14.4371,14.4555,14.4063,14.4494,171865.0
2016-08-02 13:00:00,23.5,23.52,23.36,23.37,268481.0,14.4555,14.4678,14.3694,14.3756,268481.0
2016-08-02 13:05:00,23.38,23.4,23.32,23.32,254503.0,14.3817,14.394,14.3448,14.3448,254503.0
2016-08-02 13:10:00,23.32,23.4,23.28,23.36,254115.0,14.3448,14.394,14.3202,14.3694,254115.0
2016-08-02 13:15:00,23.36,23.5,23.34,23.45,250554.0,14.3694,14.4555,14.3571,14.4248,250554.0
2016-08-02 13:20:00,23.44,23.44,23.35,23.36,137791.0,14.4186,14.4186,14.3633,14.3694,137791.0
2016-08-02 13:25:00,23.37,23.4,23.35,23.38,151504.0,14.3756,14.394,14.3633,14.3817,151504.0
2016-08-02 13:30:00,23.38,23.4,23.32,23.34,176946.0,14.3817,14.394,14.3448,14.3571,176946.0
2016-08-02 13:35:00,23.34,23.42,23.34,23.41,200878.0,14.3571,14.4063,14.3571,14.4002,200878.0
2016-08-02 13:40:00,23.4,23.41,23.35,23.38,156933.0,14.394,14.4002,14.3633,14.3817,156933.0
2016-08-02 13:45:00,23.39,23.42,23.39,23.42,202022.0,14.3879,14.4063,14.3879,14.4063,202022.0
2016-08-02 13:50:00,23.42,23.45,23.28,23.31,344514.0,14.4063,14.4248,14.3202,14.3387,344514.0
2016-08-02 13:55:00,23.31,23.32,23.16,23.22,265170.0,14.3387,14.3448,14.2464,14.2833,265170.0
2016-08-02 14:00:00,23.21,23.24,23.14,23.23,242102.0,14.2772,14.2956,14.2341,14.2895,242102.0
2016-08-02 14:05:00,23.23,23.57,23.2,23.54,381904.0,14.2895,14.4986,14.271,14.4802,381904.0
2016-08-02 14:10:00,23.55,23.64,23.52,23.55,308412.0,14.4863,14.5417,14.4678,14.4863,308412.0
2016-08-02 14:15:00,23.55,23.59,23.41,23.41,216269.0,14.4863,14.5109,14.4002,14.4002,216269.0
2016-08-02 14:20:00,23.41,23.6,23.4,23.53,276587.0,14.4002,14.5171,14.394,14.474,276587.0
2016-08-02 14:25:00,23.54,23.63,23.49,23.58,327612.0,14.4802,14.5355,14.4494,14.5048,327612.0
2016-08-02 14:30:00,23.58,23.74,23.57,23.64,251796.0,14.5048,14.6032,14.4986,14.5417,251796.0
2016-08-02 14:35:00,23.64,23.77,23.62,23.67,254411.0,14.5417,14.6216,14.5294,14.5601,254411.0
2016-08-02 14:40:00,23.67,23.82,23.61,23.82,378631.0,14.5601,14.6524,14.5232,14.6524,378631.0
2016-08-02 14:45:00,23.82,23.88,23.78,23.82,283456.0,14.6524,14.6893,14.6278,14.6524,283456.0
2016-08-02 14:50:00,23.85,23.87,23.64,23.65,216844.0,14.6708,14.6831,14.5417,14.5478,216844.0
2016-08-02 14:55:00,23.64,23.65,23.55,23.59,255992.0,14.5417,14.5478,14.4863,14.5109,255992.0
2016-08-02 15:00:00,23.59,23.64,23.57,23.62,173460.0,14.5109,14.5417,14.4986,14.5294,173460.0
2016-08-02 15:05:00,23.61,23.77,23.61,23.67,406795.0,14.5232,14.6216,14.5232,14.5601,406795.0
2016-08-02 15:10:00,23.66,23.72,23.57,23.59,207689.0,14.554,14.5909,14.4986,14.5109,207689.0
2016-08-02 15:15:00,23.59,23.61,23.54,23.6,194496.0,14.5109,14.5232,14.4802,14.5171,194496.0
2016-08-02 15:20:00,23.6,23.72,23.57,23.71,197529.0,14.5171,14.5909,14.4986,14.5847,197529.0
2016-08-02 15:25:00,23.71,23.73,23.64,23.67,321528.0,14.5847,14.597,14.5417,14.5601,321528.0
2016-08-02 15:30:00,23.67,23.67,23.57,23.57,236032.0,14.5601,14.5601,14.4986,14.4986,236032.0
2016-08-02 15:35:00,23.58,23.73,23.57,23.69,544216.0,14.5048,14.597,14.4986,14.5724,544216.0
2016-08-02 15:40:00,23.68,23.76,23.66,23.72,524271.0,14.5663,14.6155,14.554,14.5909,524271.0
2016-08-02 15:45:00,23.71,23.91,23.71,23.91,461154.0,14.5847,14.7077,14.5847,14.7077,461154.0
2016-08-02 15:50:00,23.91,24.01,23.88,23.96,961747.0,14.7077,14.7693,14.6893,14.7385,961747.0
2016-08-02 15:55:00,23.95,24.0,23.95,23.98,1537868.0,14.7324,14.7631,14.7324,14.7508,1537868.0
2016-08-03 09:30:00,24.23,24.62,23.83,24.04,500261.0,14.9046,15.1445,14.6585,14.7877,500261.0
2016-08-03 09:35:00,24.03,24.2,23.85,24.19,213964.0,14.7816,14.8861,14.6708,14.88,213964.0
2016-08-03 09:40:00,24.19,24.3,24.05,24.13,311778.0,14.88,14.9476,14.7939,14.8431,311778.0
2016-08-03 09:45:00,24.14,24.22,24.1,24.16,234059.0,14.8492,14.8984,14.8246,14.8615,234059.0
2016-08-03 09:50:00,24.16,24.31,24.13,24.14,349318.0,14.8615,14.9538,14.8431,14.8492,349318.0
2016-08-03 09:55:00,24.13,24.2,23.98,24.16,406170.0,14.8431,14.8861,14.7508,14.8615,406170.0
2016-08-03 10:00:00,24.17,24.24,24.1,24.24,495037.0,14.8677,14.9107,14.8246,14.9107,495037.0
2016-08-03 10:05:00,24.24,24.45,24.21,24.39,236606.0,14.9107,15.0399,14.8923,15.003,236606.0
2016-08-03 10:10:00,24.38,24.4,24.25,24.31,223500.0,14.9969,15.0092,14.9169,14.9538,223500.0
2016-08-03 10:15:00,24.31,24.42,24.26,24.29,306217.0,14.9538,15.0215,14.923,14.9415,306217.0
2016-08-03 10:20:00,24.29,24.5,24.29,24.33,238210.0,14.9415,15.0707,14.9415,14.9661,238210.0
2016-08-03 10:25:00,24.32,24.33,24.16,24.29,448363.0,14.96,14.9661,14.8615,14.9415,448363.0
2016-08-03 10:30:00,24.29,24.49,24.15,24.46,653139.0,14.9415,15.0645,14.8554,15.0461,653139.0
2016-08-03 10:35:00,24.45,24.61,24.37,24.61,415100.0,15.0399,15.1383,14.9907,15.1383,415100.0
2016-08-03 10:40:00,24.61,24.68,24.52,24.57,275684.0,15.1383,15.1814,15.083,15.1137,275684.0
2016-08-03 10:45:00,24.57,24.61,24.46,24.57,285660.0,15.1137,15.1383,15.0461,15.1137,285660.0
2016-08-03 10:50:00,24.56,24.73,24.55,24.7,355870.0,15.1076,15.2122,15.1014,15.1937,355870.0
2016-08-03 10:55:00,24.71,24.73,24.61,24.62,268460.0,15.1999,15.2122,15.1383,15.1445,268460.0
2016-08-03 11:00:00,24.63,24.98,24.54,24.94,1520169.0,15.1506,15.3659,15.0953,15.3413,1520169.0
2016-08-03 11:05:00,24.94,24.95,24.74,24.93,249975.0,15.3413,15.3475,15.2183,15.3352,249975.0
2016-08-03 11:10:00,24.94,25.1,24.86,25.07,444172.0,15.3413,15.4398,15.2921,15.4213,444172.0
2016-08-03 11:15:00,25.08,25.36,25.08,25.31,384575.0,15.4275,15.5997,15.4275,15.5689,384575.0
2016-08-03 11:20:00,25.3,25.43,25.17,25.29,248072.0,15.5628,15.6427,15.4828,15.5566,248072.0
2016-08-03 11:25:00,25.29,25.48,25.21,25.43,276448.0,15.5566,15.6735,15.5074,15.6427,276448.0
2016-08-03 11:30:00,25.43,25.43,25.31,25.4,231617.0,15.6427,15.6427,15.5689,15.6243,231617.0
2016-08-03 11:35:00,25.39,25.58,25.37,25.53,520968.0,15.6181,15.735,15.6058,15.7043,520968.0
2016-08-03 11:40:00,25.53,25.67,25.51,25.66,345823.0,15.7043,15.7904,15.692,15.7842,345823.0
2016-08-03 11:45:00,25.66,25.78,25.62,25.69,358349.0,15.7842,15.858,15.7596,15.8027,358349.0
2016-08-03 11:50:00,25.69,25.87,25.69,25.83,362681.0,15.8027,15.9134,15.8027,15.8888,362681.0
2016-08-03 11:55:00,25.83,25.83,25.59,25.6,333916.0,15.8888,15.8888,15.7412,15.7473,333916.0
2016-08-03 12:00:00,25.6,25.69,25.58,25.64,280251.0,15.7473,15.8027,15.735,15.7719,280251.0
2016-08-03 12:05:00,25.64,25.77,25.63,25.72,201504.0,15.7719,15.8519,15.7658,15.8211,201504.0
2016-08-03 12:10:00,25.73,25.79,25.72,25.78,272420.0,15.8273,15.8642,15.8211,15.858,272420.0
2016-08-03 12:15:00,25.77,25.83,25.75,25.8,471803.0,15.8519,15.8888,15.8396,15.8703,471803.0
2016-08-03 12:20:00,25.8,25.83,25.79,25.83,293692.0,15.8703,15.8888,15.8642,15.8888,293692.0
2016-08-03 12:25:00,25.82,25.87,25.76,25.84,211416.0,15.8826,15.9134,15.8457,15.8949,211416.0
2016-08-03 12:30:00,25.84,25.97,25.83,25.96,168404.0,15.8949,15.9749,15.8888,15.9688,168404.0
2016-08-03 12:35:00,25.96,26.07,25.91,25.95,313781.0,15.9688,16.0364,15.938,15.9626,313781.0
2016-08-03 12:40:00,25.94,26.02,25.87,25.9,254473.0,15.9565,16.0057,15.9134,15.9319,254473.0
2016-08-03 12:45:00,25.91,25.97,25.9,25.93,100650.0,15.938,15.9749,15.9319,15.9503,100650.0
2016-08-03 12:50:00,25.94,26.0,25.93,25.98,128875.0,15.9565,15.9934,15.9503,15.9811,128875.0
2016-08-03 12:55:00,25.98,26.02,25.93,26.01,393578.0,15.9811,16.0057,15.9503,15.9995,393578.0
2016-08-03 13:00:00,26.0,26.05,25.89,25.89,190991.0,15.9934,16.0241,15.9257,15.9257,190991.0
2016-08-03 13:05:00,25.89,25.89,25.73,25.75,502623.0,15.9257,15.9257,15.8273,15.8396,502623.0
2016-08-03 13:10:00,25.75,25.79,25.64,25.65,145436.0,15.8396,15.8642,15.7719,15.7781,145436.0
2016-08-03 13:15:00,25.66,25.81,25.64,25.79,122133.0,15.7842,15.8765,15.7719,15.8642,122133.0
2016-08-03 13:20:00,25.79,25.94,25.79,25.92,258131.0,15.8642,15.9565,15.8642,15.9442,258131.0
2016-08-03 13:25:00,25.91,26.06,25.77,26.06,308961.0,15.938,16.0303,15.8519,16.0303,308961.0
2016-08-03 13:30:00,26.05,26.19,26.02,26.08,284073.0,16.0241,16.1102,16.0057,16.0426,284073.0
2016-08-03 13:35:00,26.08,26.2,26.05,26.14,179826.0,16.0426,16.1164,16.0241,16.0795,179826.0
2016-08-03 13:40:00,26.14,26.17,26.03,26.07,302997.0,16.0795,16.0979,16.0118,16.0364,302997.0
2016-08-03 13:45:00,26.06,26.19,26.05,26.14,187795.0,16.0303,16.1102,16.0241,16.0795,187795.0
2016-08-03 13:50:00,26.13,26.14,25.97,26.01,867915.0,16.0733,16.0795,15.9749,15.9995,867915.0
2016-08-03 13:55:00,26.01,26.04,25.88,25.95,239641.0,15.9995,16.018,15.9196,15.9626,239641.0
2016-08-03 14:00:00,25.94,25.99,25.91,25.97,869416.0,15.9565,15.9872,15.938,15.9749,869416.0
2016-08-03 14:05:00,25.98,25.98,25.83,25.87,146070.0,15.9811,15.9811,15.8888,15.9134,146070.0
2016-08-03 14:10:00,25.87,26.0,25.84,25.85,163908.0,15.9134,15.9934,15.8949,15.9011,163908.0
2016-08-03 14:15:00,25.85,25.86,25.66,25.82,316309.0,15.9011,15.9073,15.7842,15.8826,316309.0
2016-08-03 14:20:00,25.81,25.82,25.58,25.7,289743.0,15.8765,15.8826,15.735,15.8088,289743.0
2016-08-03 14:25:00,25.71,25.72,25.46,25.48,268269.0,15.815,15.8211,15.6612,15.6735,268269.0
2016-08-03 14:30:00,25.48,25.51,25.42,25.49,190407.0,15.6735,15.692,15.6366,15.6797,190407.0
2016-08-03 14:35:00,25.49,25.58,25.46,25.51,237938.0,15.6797,15.735,15.6612,15.692,237938.0
2016-08-03 14:40:00,25.51,25.59,25.5,25.53,169692.0,15.692,15.7412,15.6858,15.7043,169692.0
2016-08-03 14:45:00,25.53,25.55,25.37,25.47,216841.0,15.7043,15.7166,15.6058,15.6674,216841.0
2016-08-03 14:50:00,25.46,25.5,25.44,25.5,114559.0,15.6612,15.6858,15.6489,15.6858,114559.0
2016-08-03 14:55:00,25.5,25.51,25.47,25.49,119911.0,15.6858,15.692,15.6674,15.6797,119911.0
2016-08-03 15:00:00,25.49,25.51,25.48,25.5,287553.0,15.6797,15.692,15.6735,15.6858,287553.0
2016-08-03 15:05:00,25.5,25.56,25.48,25.5,305094.0,15.6858,15.7227,15.6735,15.6858,305094.0
2016-08-03 15:10:00,25.49,25.56,25.49,25.54,195611.0,15.6797,15.7227,15.6797,15.7104,195611.0
2016-08-03 15:15:00,25.54,25.55,25.49,25.53,131260.0,15.7104,15.7166,15.6797,15.7043,131260.0
2016-08-03 15:20:00,25.53,25.57,25.5,25.54,185512.0,15.7043,15.7289,15.6858,15.7104,185512.0
2016-08-03 15:25:00,25.54,25.69,25.51,25.66,470227.0,15.7104,15.8027,15.692,15.7842,470227.0
2016-08-03 15:30:00,25.66,25.68,25.57,25.58,299111.0,15.7842,15.7965,15.7289,15.735,299111.0
2016-08-03 15:35:00,25.59,25.67,25.57,25.67,241423.0,15.7412,15.7904,15.7289,15.7904,241423.0
2016-08-03 15:40:00,25.67,25.76,25.63,25.75,360142.0,15.7904,15.8457,15.7658,15.8396,360142.0
2016-08-03 15:45:00,25.76,25.77,25.72,25.77,289556.0,15.8457,15.8519,15.8211,15.8519,289556.0
2016-08-03 15:50:00,25.76,25.79,25.62,25.64,374342.0,15.8457,15.8642,15.7596,15.7719,374342.0
2016-08-03 15:55:00,25.64,25.74,25.62,25.67,780336.0,15.7719,15.8334,15.7596,15.7904,780336.0
2016-08-04 09:30:00,25.62,25.74,25.56,25.64,245360.0,15.7596,15.8334,15.7227,15.7719,245360.0
2016-08-04 09:35:00,25.65,25.66,25.36,25.41,214057.0,15.7781,15.7842,15.5997,15.6304,214057.0
2016-08-04 09:40:00,25.43,25.47,25.22,25.38,604003.0,15.6427,15.6674,15.5136,15.612,604003.0
2016-08-04 09:45:00,25.39,25.39,25.2,25.24,436467.0,15.6181,15.6181,15.5013,15.5259,436467.0
2016-08-04 09:50:00,25.24,25.32,25.01,25.01,252770.0,15.5259,15.5751,15.3844,15.3844,252770.0
2016-08-04 09:55:00,25.01,25.07,24.88,24.92,193082.0,15.3844,15.4213,15.3044,15.329,193082.0
2016-08-04 10:00:00,24.92,25.0,24.77,24.98,189411.0,15.329,15.3782,15.2368,15.3659,189411.0
2016-08-04 10:05:00,24.98,25.12,24.97,25.07,294632.0,15.3659,15.4521,15.3598,15.4213,294632.0
2016-08-04 10:10:00,25.08,25.15,24.93,24.99,240904.0,15.4275,15.4705,15.3352,15.3721,240904.0
2016-08-04 10:15:00,24.98,25.03,24.95,24.99,269136.0,15.3659,15.3967,15.3475,15.3721,269136.0
2016-08-04 10:20:00,24.99,25.01,24.83,24.88,134691.0,15.3721,15.3844,15.2737,15.3044,134691.0
2016-08-04 10:25:00,24.88,25.09,24.87,25.09,187148.0,15.3044,15.4336,15.2983,15.4336,187148.0
2016-08-04 10:30:00,25.08,25.22,25.08,25.16,183391.0,15.4275,15.5136,15.4275,15.4767,183391.0
2016-08-04 10:35:00,25.16,25.25,25.08,25.09,126363.0,15.4767,15.532,15.4275,15.4336,126363.0
2016-08-04 10:40:00,25.09,25.13,25.0,25.11,121985.0,15.4336,15.4582,15.3782,15.4459,121985.0
2016-08-04 10:45:00,25.12,25.21,25.09,25.2,133274.0,15.4521,15.5074,15.4336,15.5013,133274.0
2016-08-04 10:50:00,25.21,25.26,25.13,25.18,173499.0,15.5074,15.5382,15.4582,15.489,173499.0
2016-08-04 10:55:00,25.18,25.21,25.12,25.21,152311.0,15.489,15.5074,15.4521,15.5074,152311.0
2016-08-04 11:00:00,25.2,25.21,25.05,25.07,107458.0,15.5013,15.5074,15.409,15.4213,107458.0
2016-08-04 11:05:00,25.08,25.26,25.07,25.24,130526.0,15.4275,15.5382,15.4213,15.5259,130526.0
2016-08-04 11:10:00,25.25,25.27,25.15,25.25,129975.0,15.532,15.5443,15.4705,15.532,129975.0
2016-08-04 11:15:00,25.24,25.36,25.23,25.34,135089.0,15.5259,15.5997,15.5197,15.5874,135089.0
2016-08-04 11:20:00,25.35,25.4,25.18,25.19,227758.0,15.5935,15.6243,15.489,15.4951,227758.0
2016-08-04 11:25:00,25.19,25.36,25.19,25.28,200078.0,15.4951,15.5997,15.4951,15.5505,200078.0
2016-08-04 11:30:00,25.27,25.3,25.21,25.29,82259.0,15.5443,15.5628,15.5074,15.5566,82259.0
2016-08-04 11:35:00,25.29,25.34,25.28,25.32,109552.0,15.5566,15.5874,15.5505,15.5751,109552.0
2016-08-04 11:40:00,25.32,25.45,25.31,25.42,136069.0,15.5751,15.655,15.5689,15.6366,136069.0
2016-08-04 11:45:00,25.42,25.49,25.41,25.41,80471.0,15.6366,15.6797,15.6304,15.6304,80471.0
2016-08-04 11:50:00,25.42,25.46,25.41,25.43,78727.0,15.6366,15.6612,15.6304,15.6427,78727.0
2016-08-04 11:55:00,25.43,25.52,25.42,25.49,236559.0,15.6427,15.6981,15.6366,15.6797,236559.0
2016-08-04 12:00:00,25.49,25.5,25.38,25.42,82252.0,15.6797,15.6858,15.612,15.6366,82252.0
2016-08-04 12:05:00,25.42,25.46,25.36,25.37,65382.0,15.6366,15.6612,15.5997,15.6058,65382.0
2016-08-04 12:10:00,25.37,25.45,25.37,25.42,88653.0,15.6058,15.655,15.6058,15.6366,88653.0
2016-08-04 12:15:00,25.43,25.48,25.41,25.44,100018.0,15.6427,15.6735,15.6304,15.6489,100018.0
2016-08-04 12:20:00,25.44,25.46,25.42,25.45,111220.0,15.6489,15.6612,15.6366,15.655,111220.0
2016-08-04 12:25:00,25.45,25.46,25.43,25.46,106750.0,15.655,15.6612,15.6427,15.6612,106750.0
2016-08-04 12:30:00,25.46,25.51,25.44,25.5,103437.0,15.6612,15.692,15.6489,15.6858,103437.0
2016-08-04 12:35:00,25.5,25.51,25.48,25.5,127286.0,15.6858,15.692,15.6735,15.6858,127286.0
2016-08-04 12:40:00,25.5,25.51,25.47,25.48,72830.0,15.6858,15.692,15.6674,15.6735,72830.0
2016-08-04 12:45:00,25.49,25.5,25.43,25.44,111088.0,15.6797,15.6858,15.6427,15.6489,111088.0
2016-08-04 12:50:00,25.44,25.51,25.44,25.47,224818.0,15.6489,15.692,15.6489,15.6674,224818.0
2016-08-04 12:55:00,25.46,25.51,25.42,25.45,90693.0,15.6612,15.692,15.6366,15.655,90693.0
2016-08-04 13:00:00,25.45,25.49,25.42,25.45,59782.0,15.655,15.6797,15.6366,15.655,59782.0
2016-08-04 13:05:00,25.45,25.46,25.36,25.37,65843.0,15.655,15.6612,15.5997,15.6058,65843.0
2016-08-04 13:10:00,25.37,25.43,25.36,25.41,71968.0,15.6058,15.6427,15.5997,15.6304,71968.0
2016-08-04 13:15:00,25.41,25.47,25.41,25.46,68843.0,15.6304,15.6674,15.6304,15.6612,68843.0
2016-08-04 13:20:00,25.46,25.5,25.42,25.43,91772.0,15.6612,15.6858,15.6366,15.6427,91772.0
2016-08-04 13:25:00,25.43,25.48,25.41,25.46,108405.0,15.6427,15.6735,15.6304,15.6612,108405.0
2016-08-04 13:30:00,25.47,25.56,25.47,25.54,183126.0,15.6674,15.7227,15.6674,15.7104,183126.0
2016-08-04 13:35:00,25.54,25.6,25.52,25.57,73339.0,15.7104,15.7473,15.6981,15.7289,73339.0
2016-08-04 13:40:00,25.58,25.65,25.55,25.65,118089.0,15.735,15.7781,15.7166,15.7781,118089.0
2016-08-04 13:45:00,25.64,25.7,25.64,25.69,141276.0,15.7719,15.8088,15.7719,15.8027,141276.0
2016-08-04 13:50:00,25.69,25.7,25.66,25.68,233763.0,15.8027,15.8088,15.7842,15.7965,233763.0
2016-08-04 13:55:00,25.67,25.75,25.67,25.74,140895.0,15.7904,15.8396,15.7904,15.8334,140895.0
2016-08-04 14:00:00,25.75,25.75,25.57,25.59,156401.0,15.8396,15.8396,15.7289,15.7412,156401.0
2016-08-04 14:05:00,25.59,25.65,25.58,25.63,81768.0,15.7412,15.7781,15.735,15.7658,81768.0
2016-08-04 14:10:00,25.63,25.63,25.55,25.58,114472.0,15.7658,15.7658,15.7166,15.735,114472.0
2016-08-04 14:15:00,25.57,25.58,25.5,25.51,160767.0,15.7289,15.735,15.6858,15.692,160767.0
2016-08-04 14:20:00,25.5,25.56,25.43,25.54,148160.0,15.6858,15.7227,15.6427,15.7104,148160.0
2016-08-04 14:25:00,25.53,25.59,25.5,25.52,127148.0,15.7043,15.7412,15.6858,15.6981,127148.0
2016-08-04 14:30:00,25.52,25.55,25.51,25.52,47273.0,15.6981,15.7166,15.692,15.6981,47273.0
2016-08-04 14:35:00,25.53,25.53,25.47,25.48,91732.0,15.7043,15.7043,15.6674,15.6735,91732.0
2016-08-04 14:40:00,25.48,25.49,25.43,25.44,44673.0,15.6735,15.6797,15.6427,15.6489,44673.0
2016-08-04 14:45:00,25.44,25.48,25.43,25.43,56308.0,15.6489,15.6735,15.6427,15.6427,56308.0
2016-08-04 14:50:00,25.43,25.44,25.36,25.39,58960.0,15.6427,15.6489,15.5997,15.6181,58960.0
2016-08-04 14:55:00,25.39,25.41,25.33,25.33,104775.0,15.6181,15.6304,15.5812,15.5812,104775.0
2016-08-04 15:00:00,25.33,25.33,25.2,25.21,191262.0,15.5812,15.5812,15.5013,15.5074,191262.0
2016-08-04 15:05:00,25.21,25.21,25.07,25.13,271478.0,15.5074,15.5074,15.4213,15.4582,271478.0
2016-08-04 15:10:00,25.12,25.13,24.94,24.94,295185.0,15.4521,15.4582,15.3413,15.3413,295185.0
2016-08-04 15:15:00,24.95,25.02,24.94,24.96,238569.0,15.3475,15.3905,15.3413,15.3536,238569.0
2016-08-04 15:20:00,24.96,24.97,24.91,24.93,150046.0,15.3536,15.3598,15.3229,15.3352,150046.0
2016-08-04 15:25:00,24.93,25.0,24.9,24.97,256943.0,15.3352,15.3782,15.3167,15.3598,256943.0
2016-08-04 15:30:00,24.98,25.03,24.92,24.96,167286.0,15.3659,15.3967,15.329,15.3536,167286.0
2016-08-04 15:35:00,24.96,25.03,24.95,24.98,162526.0,15.3536,15.3967,15.3475,15.3659,162526.0
2016-08-04 15:40:00,24.97,25.02,24.9,24.92,177984.0,15.3598,15.3905,15.3167,15.329,177984.0
2016-08-04 15:45:00,24.91,24.99,24.86,24.87,332429.0,15.3229,15.3721,15.2921,15.2983,332429.0
2016-08-04 15:50:00,24.87,24.96,24.84,24.95,264809.0,15.2983,15.3536,15.2798,15.3475,264809.0
2016-08-04 15:55:00,24.94,25.01,24.89,24.99,749071.0,15.3413,15.3844,15.3106,15.3721,749071.0
2016-08-05 09:30:00,25.26,25.26,24.88,24.89,187153.0,15.5382,15.5382,15.3044,15.3106,187153.0
2016-08-05 09:35:00,24.9,24.93,24.62,24.85,107931.0,15.3167,15.3352,15.1445,15.286,107931.0
2016-08-05 09:40:00,24.85,24.95,24.8,24.89,152972.0,15.286,15.3475,15.2552,15.3106,152972.0
2016-08-05 09:45:00,24.91,24.94,24.72,24.77,89597.0,15.3229,15.3413,15.206,15.2368,89597.0
2016-08-05 09:50:00,24.77,24.87,24.7,24.86,81444.0,15.2368,15.2983,15.1937,15.2921,81444.0
2016-08-05 09:55:00,24.85,24.99,24.82,24.91,91211.0,15.286,15.3721,15.2675,15.3229,91211.0
2016-08-05 10:00:00,24.91,25.0,24.85,24.99,82909.0,15.3229,15.3782,15.286,15.3721,82909.0
2016-08-05 10:05:00,24.97,25.04,24.93,24.93,99288.0,15.3598,15.4028,15.3352,15.3352,99288.0
2016-08-05 10:10:00,24.93,25.01,24.89,24.92,105621.0,15.3352,15.3844,15.3106,15.329,105621.0
2016-08-05 10:15:00,24.91,25.01,24.88,24.98,77387.0,15.3229,15.3844,15.3044,15.3659,77387.0
2016-08-05 10:20:00,24.97,25.07,24.96,25.04,125599.0,15.3598,15.4213,15.3536,15.4028,125599.0
2016-08-05 10:25:00,25.03,25.19,24.99,25.18,155948.0,15.3967,15.4951,15.3721,15.489,155948.0
2016-08-05 10:30:00,25.18,25.19,25.04,25.07,118326.0,15.489,15.4951,15.4028,15.4213,118326.0
2016-08-05 10:35:00,25.07,25.07,24.94,24.97,190124.0,15.4213,15.4213,15.3413,15.3598,190124.0
2016-08-05 10:40:00,24.97,25.12,24.96,25.1,230393.0,15.3598,15.4521,15.3536,15.4398,230393.0
2016-08-05 10:45:00,25.1,25.2,25.1,25.12,86035.0,15.4398,15.5013,15.4398,15.4521,86035.0
2016-08-05 10:50:00,25.13,25.14,25.04,25.09,97736.0,15.4582,15.4644,15.4028,15.4336,97736.0
2016-08-05 10:55:00,25.08,25.21,25.06,25.2,62360.0,15.4275,15.5074,15.4151,15.5013,62360.0
2016-08-05 11:00:00,25.2,25.25,25.18,25.23,73467.0,15.5013,15.532,15.489,15.5197,73467.0
2016-08-05 11:05:00,25.23,25.3,25.22,25.25,64142.0,15.5197,15.5628,15.5136,15.532,64142.0
2016-08-05 11:10:00,25.24,25.32,25.23,25.32,132254.0,15.5259,15.5751,15.5197,15.5751,132254.0
2016-08-05 11:15:00,25.32,25.35,25.31,25.33,281842.0,15.5751,15.5935,15.5689,15.5812,281842.0
2016-08-05 11:20:00,25.33,25.35,25.26,25.28,122242.0,15.5812,15.5935,15.5382,15.5505,122242.0
2016-08-05 11:25:00,25.28,25.32,25.27,25.3,113197.0,15.5505,15.5751,15.5443,15.5628,113197.0
2016-08-05 11:30:00,25.3,25.35,25.29,25.3,97286.0,15.5628,15.5935,15.5566,15.5628,97286.0
2016-08-05 11:35:00,25.3,25.3,25.22,25.28,83108.0,15.5628,15.5628,15.5136,15.5505,83108.0
2016-08-05 11:40:00,25.29,25.4,25.28,25.36,81431.0,15.5566,15.6243,15.5505,15.5997,81431.0
2016-08-05 11:45:00,25.36,25.4,25.35,25.4,69321.0,15.5997,15.6243,15.5935,15.6243,69321.0
2016-08-05 11:50:00,25.4,25.44,25.38,25.42,56953.0,15.6243,15.6489,15.612,15.6366,56953.0
2016-08-05 11:55:00,25.42,25.46,25.39,25.45,75400.0,15.6366,15.6612,15.6181,15.655,75400.0
2016-08-05 12:00:00,25.45,25.46,25.4,25.4,64080.0,15.655,15.6612,15.6243,15.6243,64080.0
2016-08-05 12:05:00,25.39,25.43,25.36,25.43,75726.0,15.6181,15.6427,15.5997,15.6427,75726.0
2016-08-05 12:10:00,25.42,25.44,25.35,25.41,63573.0,15.6366,15.6489,15.5935,15.6304,63573.0
2016-08-05 12:15:00,25.41,25.46,25.39,25.46,113375.0,15.6304,15.6612,15.6181,15.6612,113375.0
2016-08-05 12:20:00,25.45,25.5,25.43,25.49,152525.0,15.655,15.6858,15.6427,15.6797,152525.0
2016-08-05 12:25:00,25.48,25.48,25.38,25.45,109015.0,15.6735,15.6735,15.612,15.655,109015.0
2016-08-05 12:30:00,25.46,25.5,25.45,25.48,152648.0,15.6612,15.6858,15.655,15.6735,152648.0
2016-08-05 12:35:00,25.46,25.5,25.46,25.5,49799.0,15.6612,15.6858,15.6612,15.6858,49799.0
2016-08-05 12:40:00,25.49,25.5,25.45,25.49,145576.0,15.6797,15.6858,15.655,15.6797,145576.0
2016-08-05 12:45:00,25.49,25.5,25.46,25.5,101650.0,15.6797,15.6858,15.6612,15.6858,101650.0
2016-08-05 12:50:00,25.5,25.5,25.45,25.48,109935.0,15.6858,15.6858,15.655,15.6735,109935.0
2016-08-05 12:55:00,25.49,25.5,25.45,25.5,103746.0,15.6797,15.6858,15.655,15.6858,103746.0
2016-08-05 13:00:00,25.5,25.65,25.49,25.53,368051.0,15.6858,15.7781,15.6797,15.7043,368051.0
2016-08-05 13:05:00,25.53,25.57,25.49,25.55,56534.0,15.7043,15.7289,15.6797,15.7166,56534.0
2016-08-05 13:10:00,25.55,25.56,25.51,25.55,37397.0,15.7166,15.7227,15.692,15.7166,37397.0
2016-08-05 13:15:00,25.55,25.59,25.54,25.58,56853.0,15.7166,15.7412,15.7104,15.735,56853.0
2016-08-05 13:20:00,25.58,25.59,25.55,25.58,58281.0,15.735,15.7412,15.7166,15.735,58281.0
2016-08-05 13:25:00,25.59,25.6,25.53,25.53,56783.0,15.7412,15.7473,15.7043,15.7043,56783.0
2016-08-05 13:30:00,25.53,25.55,25.52,25.54,30524.0,15.7043,15.7166,15.6981,15.7104,30524.0
2016-08-05 13:35:00,25.54,25.54,25.45,25.49,124781.0,15.7104,15.7104,15.655,15.6797,124781.0
2016-08-05 13:40:00,25.49,25.53,25.48,25.53,61331.0,15.6797,15.7043,15.6735,15.7043,61331.0
2016-08-05 13:45:00,25.53,25.56,25.52,25.55,72316.0,15.7043,15.7227,15.6981,15.7166,72316.0
2016-08-05 13:50:00,25.55,25.55,25.51,25.53,57364.0,15.7166,15.7166,15.692,15.7043,57364.0
2016-08-05 13:55:00,25.53,25.58,25.52,25.58,46865.0,15.7043,15.735,15.6981,15.735,46865.0
2016-08-05 14:00:00,25.58,25.65,25.56,25.65,77030.0,15.735,15.7781,15.7227,15.7781,77030.0
2016-08-05 14:05:00,25.64,25.65,25.63,25.64,42828.0,15.7719,15.7781,15.7658,15.7719,42828.0
2016-08-05 14:10:00,25.63,25.74,25.63,25.74,86984.0,15.7658,15.8334,15.7658,15.8334,86984.0
2016-08-05 14:15:00,25.74,25.76,25.7,25.72,115634.0,15.8334,15.8457,15.8088,15.8211,115634.0
2016-08-05 14:20:00,25.73,25.73,25.6,25.6,61389.0,15.8273,15.8273,15.7473,15.7473,61389.0
2016-08-05 14:25:00,25.6,25.6,25.52,25.53,63795.0,15.7473,15.7473,15.6981,15.7043,63795.0
2016-08-05 14:30:00,25.53,25.61,25.53,25.61,246797.0,15.7043,15.7535,15.7043,15.7535,246797.0
2016-08-05 14:35:00,25.61,25.62,25.56,25.56,56342.0,15.7535,15.7596,15.7227,15.7227,56342.0
2016-08-05 14:40:00,25.56,25.56,25.46,25.46,71756.0,15.7227,15.7227,15.6612,15.6612,71756.0
2016-08-05 14:45:00,25.46,25.51,25.46,25.47,62346.0,15.6612,15.692,15.6612,15.6674,62346.0
2016-08-05 14:50:00,25.47,25.51,25.47,25.49,69534.0,15.6674,15.692,15.6674,15.6797,69534.0
2016-08-05 14:55:00,25.49,25.62,25.48,25.58,241704.0,15.6797,15.7596,15.6735,15.735,241704.0
2016-08-05 15:00:00,25.58,25.65,25.57,25.65,251280.0,15.735,15.7781,15.7289,15.7781,251280.0
2016-08-05 15:05:00,25.64,25.73,25.63,25.68,186288.0,15.7719,15.8273,15.7658,15.7965,186288.0
2016-08-05 15:10:00,25.67,25.72,25.62,25.71,178971.0,15.7904,15.8211,15.7596,15.815,178971.0
2016-08-05 15:15:00,25.7,25.85,25.68,25.77,260867.0,15.8088,15.9011,15.7965,15.8519,260867.0
2016-08-05 15:20:00,25.78,25.78,25.68,25.68,189796.0,15.858,15.858,15.7965,15.7965,189796.0
2016-08-05 15:25:00,25.68,25.72,25.65,25.66,162939.0,15.7965,15.8211,15.7781,15.7842,162939.0
2016-08-05 15:30:00,25.66,25.67,25.64,25.65,130294.0,15.7842,15.7904,15.7719,15.7781,130294.0
2016-08-05 15:35:00,25.65,25.68,25.57,25.57,150764.0,15.7781,15.7965,15.7289,15.7289,150764.0
2016-08-05 15:40:00,25.58,25.68,25.57,25.65,186442.0,15.735,15.7965,15.7289,15.7781,186442.0
2016-08-05 15:45:00,25.65,25.69,25.56,25.6,283342.0,15.7781,15.8027,15.7227,15.7473,283342.0
2016-08-05 15:50:00,25.59,25.65,25.55,25.63,429776.0,15.7412,15.7781,15.7166,15.7658,429776.0
2016-08-05 15:55:00,25.63,25.64,25.56,25.63,547178.0,15.7658,15.7719,15.7227,15.7658,547178.0
2016-08-08 09:30:00,25.86,26.15,25.77,26.05,253607.0,15.9073,16.0856,15.8519,16.0241,253607.0
2016-08-08 09:35:00,26.05,26.23,25.88,25.92,266510.0,16.0241,16.1348,15.9196,15.9442,266510.0
2016-08-08 09:40:00,25.93,25.97,25.83,25.93,103636.0,15.9503,15.9749,15.8888,15.9503,103636.0
2016-08-08 09:45:00,25.92,26.03,25.88,25.89,148246.0,15.9442,16.0118,15.9196,15.9257,148246.0
2016-08-08 09:50:00,25.9,25.99,25.87,25.93,214431.0,15.9319,15.9872,15.9134,15.9503,214431.0
2016-08-08 09:55:00,25.93,25.96,25.77,25.77,341385.0,15.9503,15.9688,15.8519,15.8519,341385.0
2016-08-08 10:00:00,25.77,25.82,25.67,25.68,146365.0,15.8519,15.8826,15.7904,15.7965,146365.0
2016-08-08 10:05:00,25.68,25.86,25.68,25.83,122576.0,15.7965,15.9073,15.7965,15.8888,122576.0
2016-08-08 10:10:00,25.83,25.83,25.76,25.79,309507.0,15.8888,15.8888,15.8457,15.8642,309507.0
2016-08-08 10:15:00,25.8,25.81,25.73,25.74,64415.0,15.8703,15.8765,15.8273,15.8334,64415.0
2016-08-08 10:20:00,25.75,25.78,25.71,25.76,278558.0,15.8396,15.858,15.815,15.8457,278558.0
2016-08-08 10:25:00,25.77,25.89,25.77,25.86,158968.0,15.8519,15.9257,15.8519,15.9073,158968.0
2016-08-08 10:30:00,25.86,25.92,25.8,25.91,146752.0,15.9073,15.9442,15.8703,15.938,146752.0
2016-08-08 10:35:00,25.91,26.0,25.86,25.92,93838.0,15.938,15.9934,15.9073,15.9442,93838.0
2016-08-08 10:40:00,25.92,25.99,25.88,25.92,195710.0,15.9442,15.9872,15.9196,15.9442,195710.0
2016-08-08 10:45:00,25.92,26.01,25.91,26.0,193841.0,15.9442,15.9995,15.938,15.9934,193841.0
2016-08-08 10:50:00,26.0,26.01,25.87,25.96,82232.0,15.9934,15.9995,15.9134,15.9688,82232.0
2016-08-08 10:55:00,25.97,25.99,25.87,25.94,86025.0,15.9749,15.9872,15.9134,15.9565,86025.0
2016-08-08 11:00:00,25.94,26.01,25.93,25.97,62910.0,15.9565,15.9995,15.9503,15.9749,62910.0
2016-08-08 11:05:00,25.96,25.97,25.9,25.93,148984.0,15.9688,15.9749,15.9319,15.9503,148984.0
2016-08-08 11:10:00,25.94,25.95,25.81,25.83,72423.0,15.9565,15.9626,15.8765,15.8888,72423.0
2016-08-08 11:15:00,25.83,25.85,25.79,25.83,65891.0,15.8888,15.9011,15.8642,15.8888,65891.0
2016-08-08 11:20:00,25.82,25.89,25.76,25.84,195953.0,15.8826,15.9257,15.8457,15.8949,195953.0
2016-08-08 11:25:00,25.84,25.95,25.84,25.88,66170.0,15.8949,15.9626,15.8949,15.9196,66170.0
2016-08-08 11:30:00,25.88,25.89,25.85,25.85,43660.0,15.9196,15.9257,15.9011,15.9011,43660.0
2016-08-08 11:35:00,25.86,25.9,25.85,25.86,70648.0,15.9073,15.9319,15.9011,15.9073,70648.0
2016-08-08 11:40:00,25.86,25.93,25.85,25.86,83176.0,15.9073,15.9503,15.9011,15.9073,83176.0
2016-08-08 11:45:00,25.86,25.86,25.81,25.84,82047.0,15.9073,15.9073,15.8765,15.8949,82047.0
2016-08-08 11:50:00,25.84,25.86,25.78,25.81,171987.0,15.8949,15.9073,15.858,15.8765,171987.0
2016-08-08 11:55:00,25.81,25.84,25.69,25.82,177571.0,15.8765,15.8949,15.8027,15.8826,177571.0
2016-08-08 12:00:00,25.83,25.88,25.81,25.87,88613.0,15.8888,15.9196,15.8765,15.9134,88613.0
2016-08-08 12:05:00,25.87,25.88,25.82,25.85,51384.0,15.9134,15.9196,15.8826,15.9011,51384.0
2016-08-08 12:10:00,25.85,25.85,25.82,25.83,45343.0,15.9011,15.9011,15.8826,15.8888,45343.0
2016-08-08 12:15:00,25.83,25.89,25.81,25.89,65788.0,15.8888,15.9257,15.8765,15.9257,65788.0
2016-08-08 12:20:00,25.89,25.89,25.82,25.84,50229.0,15.9257,15.9257,15.8826,15.8949,50229.0
2016-08-08 12:25:00,25.83,25.86,25.82,25.85,26639.0,15.8888,15.9073,15.8826,15.9011,26639.0
2016-08-08 12:30:00,25.85,25.88,25.82,25.83,60329.0,15.9011,15.9196,15.8826,15.8888,60329.0
2016-08-08 12:35:00,25.83,25.91,25.83,25.91,51525.0,15.8888,15.938,15.8888,15.938,51525.0
2016-08-08 12:40:00,25.9,25.9,25.83,25.84,29820.0,15.9319,15.9319,15.8888,15.8949,29820.0
2016-08-08 12:45:00,25.84,25.86,25.81,25.83,48423.0,15.8949,15.9073,15.8765,15.8888,48423.0
2016-08-08 12:50:00,25.84,25.88,25.83,25.85,69411.0,15.8949,15.9196,15.8888,15.9011,69411.0
2016-08-08 12:55:00,25.85,25.9,25.85,25.9,52754.0,15.9011,15.9319,15.9011,15.9319,52754.0
2016-08-08 13:00:00,25.9,25.97,25.89,25.97,109080.0,15.9319,15.9749,15.9257,15.9749,109080.0
2016-08-08 13:05:00,25.97,25.98,25.93,25.94,85721.0,15.9749,15.9811,15.9503,15.9565,85721.0
2016-08-08 13:10:00,25.95,25.95,25.91,25.94,106855.0,15.9626,15.9626,15.938,15.9565,106855.0
2016-08-08 13:15:00,25.94,25.96,25.92,25.95,127919.0,15.9565,15.9688,15.9442,15.9626,127919.0
2016-08-08 13:20:00,25.95,26.0,25.91,25.91,172140.0,15.9626,15.9934,15.938,15.938,172140.0
2016-08-08 13:25:00,25.9,25.91,25.78,25.79,182392.0,15.9319,15.938,15.858,15.8642,182392.0
2016-08-08 13:30:00,25.78,25.82,25.72,25.77,147305.0,15.858,15.8826,15.8211,15.8519,147305.0
2016-08-08 13:35:00,25.77,25.82,25.75,25.76,74726.0,15.8519,15.8826,15.8396,15.8457,74726.0
2016-08-08 13:40:00,25.75,25.81,25.73,25.8,111036.0,15.8396,15.8765,15.8273,15.8703,111036.0
2016-08-08 13:45:00,25.8,25.81,25.75,25.81,93251.0,15.8703,15.8765,15.8396,15.8765,93251.0
2016-08-08 13:50:00,25.82,25.91,25.8,25.89,78687.0,15.8826,15.938,15.8703,15.9257,78687.0
2016-08-08 13:55:00,25.9,25.93,25.86,25.88,191327.0,15.9319,15.9503,15.9073,15.9196,191327.0
2016-08-08 14:00:00,25.89,25.92,25.89,25.92,33010.0,15.9257,15.9442,15.9257,15.9442,33010.0
2016-08-08 14:05:00,25.92,26.07,25.91,26.05,262541.0,15.9442,16.0364,15.938,16.0241,262541.0
2016-08-08 14:10:00,26.04,26.05,25.98,25.99,100461.0,16.018,16.0241,15.9811,15.9872,100461.0
2016-08-08 14:15:00,26.0,26.02,25.93,25.96,188703.0,15.9934,16.0057,15.9503,15.9688,188703.0
2016-08-08 14:20:00,25.96,26.0,25.94,26.0,108818.0,15.9688,15.9934,15.9565,15.9934,108818.0
2016-08-08 14:25:00,25.99,26.0,25.91,25.97,127805.0,15.9872,15.9934,15.938,15.9749,127805.0
2016-08-08 14:30:00,25.97,26.0,25.96,26.0,145268.0,15.9749,15.9934,15.9688,15.9934,145268.0
2016-08-08 14:35:00,26.0,26.0,25.9,25.91,80798.0,15.9934,15.9934,15.9319,15.938,80798.0
2016-08-08 14:40:00,25.9,25.97,25.9,25.93,233886.0,15.9319,15.9749,15.9319,15.9503,233886.0
2016-08-08 14:45:00,25.92,25.94,25.89,25.92,116361.0,15.9442,15.9565,15.9257,15.9442,116361.0
2016-08-08 14:50:00,25.92,25.95,25.91,25.92,107613.0,15.9442,15.9626,15.938,15.9442,107613.0
2016-08-08 14:55:00,25.92,25.97,25.92,25.95,90704.0,15.9442,15.9749,15.9442,15.9626,90704.0
2016-08-08 15:00:00,25.95,25.96,25.84,25.86,127262.0,15.9626,15.9688,15.8949,15.9073,127262.0
2016-08-08 15:05:00,25.87,25.94,25.86,25.94,173401.0,15.9134,15.9565,15.9073,15.9565,173401.0
2016-08-08 15:10:00,25.94,25.94,25.87,25.91,87999.0,15.9565,15.9565,15.9134,15.938,87999.0
2016-08-08 15:15:00,25.9,25.92,25.89,25.91,57815.0,15.9319,15.9442,15.9257,15.938,57815.0
2016-08-08 15:20:00,25.91,25.97,25.9,25.96,133921.0,15.938,15.9749,15.9319,15.9688,133921.0
2016-08-08 15:25:00,25.95,25.96,25.88,25.91,84121.0,15.9626,15.9688,15.9196,15.938,84121.0
2016-08-08 15:30:00,25.9,25.92,25.87,25.89,116985.0,15.9319,15.9442,15.9134,15.9257,116985.0
2016-08-08 15:35:00,25.89,25.91,25.87,25.89,121709.0,15.9257,15.938,15.9134,15.9257,121709.0
2016-08-08 15:40:00,25.89,25.92,25.87,25.91,93680.0,15.9257,15.9442,15.9134,15.938,93680.0
2016-08-08 15:45:00,25.9,25.91,25.86,25.91,233575.0,15.9319,15.938,15.9073,15.938,233575.0
2016-08-08 15:50:00,25.91,25.92,25.88,25.91,257078.0,15.938,15.9442,15.9196,15.938,257078.0
2016-08-08 15:55:00,25.9,25.96,25.88,25.94,583576.0,15.9319,15.9688,15.9196,15.9565,583576.0
2016-08-09 09:30:00,25.96,26.18,25.88,26.02,94006.0,15.9688,16.1041,15.9196,16.0057,94006.0
2016-08-09 09:35:00,26.03,26.11,25.87,25.99,51345.0,16.0118,16.061,15.9134,15.9872,51345.0
2016-08-09 09:40:00,26.01,26.1,25.93,26.05,96592.0,15.9995,16.0549,15.9503,16.0241,96592.0
2016-08-09 09:45:00,26.05,26.11,25.94,25.99,84997.0,16.0241,16.061,15.9565,15.9872,84997.0
2016-08-09 09:50:00,25.99,26.02,25.81,25.89,109976.0,15.9872,16.0057,15.8765,15.9257,109976.0
2016-08-09 09:55:00,25.89,25.98,25.85,25.97,81826.0,15.9257,15.9811,15.9011,15.9749,81826.0
2016-08-09 10:00:00,25.98,25.99,25.88,25.93,143690.0,15.9811,15.9872,15.9196,15.9503,143690.0
2016-08-09 10:05:00,25.93,26.02,25.9,25.94,194319.0,15.9503,16.0057,15.9319,15.9565,194319.0
2016-08-09 10:10:00,25.95,26.05,25.92,25.98,179838.0,15.9626,16.0241,15.9442,15.9811,179838.0
2016-08-09 10:15:00,25.98,26.05,25.98,26.04,58570.0,15.9811,16.0241,15.9811,16.018,58570.0
2016-08-09 10:20:00,26.05,26.1,25.96,26.0,81495.0,16.0241,16.0549,15.9688,15.9934,81495.0
2016-08-09 10:25:00,25.99,26.02,25.93,25.96,98320.0,15.9872,16.0057,15.9503,15.9688,98320.0
2016-08-09 10:30:00,25.96,25.98,25.88,25.91,148041.0,15.9688,15.9811,15.9196,15.938,148041.0
2016-08-09 10:35:00,25.91,26.06,25.9,26.04,140004.0,15.938,16.0303,15.9319,16.018,140004.0
2016-08-09 10:40:00,26.03,26.07,25.95,26.04,93133.0,16.0118,16.0364,15.9626,16.018,93133.0
2016-08-09 10:45:00,26.04,26.11,26.0,26.02,158631.0,16.018,16.061,15.9934,16.0057,158631.0
2016-08-09 10:50:00,26.02,26.03,25.98,26.02,157044.0,16.0057,16.0118,15.9811,16.0057,157044.0
2016-08-09 10:55:00,26.0,26.03,25.97,26.0,132565.0,15.9934,16.0118,15.9749,15.9934,132565.0
2016-08-09 11:00:00,26.0,26.03,25.98,25.99,80415.0,15.9934,16.0118,15.9811,15.9872,80415.0
2016-08-09 11:05:00,25.98,26.07,25.96,26.04,145711.0,15.9811,16.0364,15.9688,16.018,145711.0
2016-08-09 11:10:00,26.04,26.08,25.99,26.0,87591.0,16.018,16.0426,15.9872,15.9934,87591.0
2016-08-09 11:15:00,25.99,26.03,25.96,26.03,110357.0,15.9872,16.0118,15.9688,16.0118,110357.0
2016-08-09 11:20:00,26.03,26.04,26.0,26.03,60951.0,16.0118,16.018,15.9934,16.0118,60951.0
2016-08-09 11:25:00,26.02,26.04,25.97,26.0,229104.0,16.0057,16.018,15.9749,15.9934,229104.0
2016-08-09 11:30:00,26.0,26.03,25.98,25.99,201287.0,15.9934,16.0118,15.9811,15.9872,201287.0
2016-08-09 11:35:00,25.98,26.04,25.98,26.02,84254.0,15.9811,16.018,15.9811,16.0057,84254.0
2016-08-09 11:40:00,26.02,26.03,25.96,26.02,137617.0,16.0057,16.0118,15.9688,16.0057,137617.0
2016-08-09 11:45:00,26.01,26.04,25.99,26.01,72457.0,15.9995,16.018,15.9872,15.9995,72457.0
2016-08-09 11:50:00,26.0,26.06,25.99,26.05,106866.0,15.9934,16.0303,15.9872,16.0241,106866.0
2016-08-09 11:55:00,26.05,26.06,25.99,26.02,248394.0,16.0241,16.0303,15.9872,16.0057,248394.0
2016-08-09 12:00:00,26.02,26.04,25.99,25.99,117434.0,16.0057,16.018,15.9872,15.9872,117434.0
2016-08-09 12:05:00,25.99,26.0,25.97,25.99,100506.0,15.9872,15.9934,15.9749,15.9872,100506.0
2016-08-09 12:10:00,25.99,26.03,25.98,26.02,91416.0,15.9872,16.0118,15.9811,16.0057,91416.0
2016-08-09 12:15:00,26.03,26.03,25.99,26.02,73091.0,16.0118,16.0118,15.9872,16.0057,73091.0
2016-08-09 12:20:00,26.01,26.03,25.95,25.99,156164.0,15.9995,16.0118,15.9626,15.9872,156164.0
2016-08-09 12:25:00,25.98,26.02,25.96,26.0,81020.0,15.9811,16.0057,15.9688,15.9934,81020.0
2016-08-09 12:30:00,26.0,26.0,25.9,25.9,149174.0,15.9934,15.9934,15.9319,15.9319,149174.0
2016-08-09 12:35:00,25.91,25.91,25.81,25.82,162979.0,15.938,15.938,15.8765,15.8826,162979.0
2016-08-09 12:40:00,25.82,25.87,25.8,25.87,69657.0,15.8826,15.9134,15.8703,15.9134,69657.0
2016-08-09 12:45:00,25.86,25.91,25.84,25.88,107164.0,15.9073,15.938,15.8949,15.9196,107164.0
2016-08-09 12:50:00,25.88,25.93,25.87,25.89,87681.0,15.9196,15.9503,15.9134,15.9257,87681.0
2016-08-09 12:55:00,25.89,25.97,25.89,25.93,108332.0,15.9257,15.9749,15.9257,15.9503,108332.0
2016-08-09 13:00:00,25.92,25.93,25.9,25.93,71599.0,15.9442,15.9503,15.9319,15.9503,71599.0
2016-08-09 13:05:00,25.93,25.96,25.91,25.91,60773.0,15.9503,15.9688,15.938,15.938,60773.0
2016-08-09 13:10:00,25.92,25.92,25.84,25.89,132923.0,15.9442,15.9442,15.8949,15.9257,132923.0
2016-08-09 13:15:00,25.89,25.9,25.86,25.89,296537.0,15.9257,15.9319,15.9073,15.9257,296537.0
2016-08-09 13:20:00,25.89,25.92,25.89,25.9,62919.0,15.9257,15.9442,15.9257,15.9319,62919.0
2016-08-09 13:25:00,25.91,25.94,25.87,25.89,64367.0,15.938,15.9565,15.9134,15.9257,64367.0
2016-08-09 13:30:00,25.88,25.89,25.83,25.85,86532.0,15.9196,15.9257,15.8888,15.9011,86532.0
2016-08-09 13:35:00,25.84,25.85,25.82,25.83,95221.0,15.8949,15.9011,15.8826,15.8888,95221.0
2016-08-09 13:40:00,25.84,25.85,25.82,25.83,106187.0,15.8949,15.9011,15.8826,15.8888,106187.0
2016-08-09 13:45:00,25.83,25.87,25.82,25.85,125050.0,15.8888,15.9134,15.8826,15.9011,125050.0
2016-08-09 13:50:00,25.85,25.89,25.84,25.89,105540.0,15.9011,15.9257,15.8949,15.9257,105540.0
2016-08-09 13:55:00,25.88,25.93,25.88,25.93,98654.0,15.9196,15.9503,15.9196,15.9503,98654.0
2016-08-09 14:00:00,25.93,25.99,25.92,25.99,82780.0,15.9503,15.9872,15.9442,15.9872,82780.0
2016-08-09 14:05:00,25.99,26.0,25.97,26.0,64635.0,15.9872,15.9934,15.9749,15.9934,64635.0
2016-08-09 14:10:00,26.0,26.03,25.98,25.99,121861.0,15.9934,16.0118,15.9811,15.9872,121861.0
2016-08-09 14:15:00,25.98,25.99,25.9,25.95,227902.0,15.9811,15.9872,15.9319,15.9626,227902.0
2016-08-09 14:20:00,25.96,25.98,25.93,25.95,195489.0,15.9688,15.9811,15.9503,15.9626,195489.0
2016-08-09 14:25:00,25.95,25.98,25.91,25.91,155110.0,15.9626,15.9811,15.938,15.938,155110.0
2016-08-09 14:30:00,25.91,25.92,25.82,25.86,146162.0,15.938,15.9442,15.8826,15.9073,146162.0
2016-08-09 14:35:00,25.86,25.9,25.84,25.86,78000.0,15.9073,15.9319,15.8949,15.9073,78000.0
2016-08-09 14:40:00,25.86,25.88,25.85,25.86,71218.0,15.9073,15.9196,15.9011,15.9073,71218.0
2016-08-09 14:45:00,25.87,25.87,25.81,25.81,58405.0,15.9134,15.9134,15.8765,15.8765,58405.0
2016-08-09 14:50:00,25.81,25.86,25.8,25.84,124090.0,15.8765,15.9073,15.8703,15.8949,124090.0
2016-08-09 14:55:00,25.85,25.91,25.84,25.88,135449.0,15.9011,15.938,15.8949,15.9196,135449.0
2016-08-09 15:00:00,25.89,25.89,25.85,25.86,116777.0,15.9257,15.9257,15.9011,15.9073,116777.0
2016-08-09 15:05:00,25.86,25.9,25.85,25.86,87053.0,15.9073,15.9319,15.9011,15.9073,87053.0
2016-08-09 15:10:00,25.85,25.86,25.81,25.82,162252.0,15.9011,15.9073,15.8765,15.8826,162252.0
2016-08-09 15:15:00,25.81,25.83,25.8,25.82,63442.0,15.8765,15.8888,15.8703,15.8826,63442.0
2016-08-09 15:20:00,25.81,25.85,25.8,25.8,87857.0,15.8765,15.9011,15.8703,15.8703,87857.0
2016-08-09 15:25:00,25.8,25.84,25.79,25.84,60287.0,15.8703,15.8949,15.8642,15.8949,60287.0
2016-08-09 15:30:00,25.82,25.85,25.78,25.83,114077.0,15.8826,15.9011,15.858,15.8888,114077.0
2016-08-09 15:35:00,25.82,25.84,25.81,25.83,96763.0,15.8826,15.8949,15.8765,15.8888,96763.0
2016-08-09 15:40:00,25.83,25.86,25.81,25.83,171581.0,15.8888,15.9073,15.8765,15.8888,171581.0
2016-08-09 15:45:00,25.82,25.86,25.82,25.86,151014.0,15.8826,15.9073,15.8826,15.9073,151014.0
2016-08-09 15:50:00,25.86,25.88,25.8,25.8,177952.0,15.9073,15.9196,15.8703,15.8703,177952.0
2016-08-09 15:55:00,25.8,25.85,25.77,25.83,415349.0,15.8703,15.9011,15.8519,15.8888,415349.0
2016-08-10 09:30:00,25.75,25.92,25.69,25.76,101503.0,15.8396,15.9442,15.8027,15.8457,101503.0
2016-08-10 09:35:00,25.76,25.78,25.68,25.75,57581.0,15.8457,15.858,15.7965,15.8396,57581.0
2016-08-10 09:40:00,25.74,25.81,25.53,25.54,84271.0,15.8334,15.8765,15.7043,15.7104,84271.0
2016-08-10 09:45:00,25.54,25.7,25.53,25.66,78304.0,15.7104,15.8088,15.7043,15.7842,78304.0
2016-08-10 09:50:00,25.66,25.7,25.55,25.59,55686.0,15.7842,15.8088,15.7166,15.7412,55686.0
2016-08-10 09:55:00,25.6,25.62,25.33,25.34,112034.0,15.7473,15.7596,15.5812,15.5874,112034.0
2016-08-10 10:00:00,25.35,25.52,25.35,25.49,94311.0,15.5935,15.6981,15.5935,15.6797,94311.0
2016-08-10 10:05:00,25.49,25.49,25.4,25.43,93190.0,15.6797,15.6797,15.6243,15.6427,93190.0
2016-08-10 10:10:00,25.43,25.46,25.35,25.39,71517.0,15.6427,15.6612,15.5935,15.6181,71517.0
2016-08-10 10:15:00,25.39,25.45,25.35,25.39,92933.0,15.6181,15.655,15.5935,15.6181,92933.0
2016-08-10 10:20:00,25.39,25.5,25.39,25.46,78528.0,15.6181,15.6858,15.6181,15.6612,78528.0
2016-08-10 10:25:00,25.45,25.46,25.3,25.42,117298.0,15.655,15.6612,15.5628,15.6366,117298.0
2016-08-10 10:30:00,25.4,25.6,25.37,25.54,92302.0,15.6243,15.7473,15.6058,15.7104,92302.0
2016-08-10 10:35:00,25.55,25.63,25.44,25.45,82821.0,15.7166,15.7658,15.6489,15.655,82821.0
2016-08-10 10:40:00,25.46,25.54,25.33,25.51,101381.0,15.6612,15.7104,15.5812,15.692,101381.0
2016-08-10 10:45:00,25.51,25.58,25.47,25.49,65888.0,15.692,15.735,15.6674,15.6797,65888.0
2016-08-10 10:50:00,25.5,25.51,25.43,25.43,68646.0,15.6858,15.692,15.6427,15.6427,68646.0
2016-08-10 10:55:00,25.44,25.48,25.32,25.35,102459.0,15.6489,15.6735,15.5751,15.5935,102459.0
2016-08-10 11:00:00,25.35,25.49,25.35,25.46,59772.0,15.5935,15.6797,15.5935,15.6612,59772.0
2016-08-10 11:05:00,25.46,25.48,25.32,25.32,105749.0,15.6612,15.6735,15.5751,15.5751,105749.0
2016-08-10 11:10:00,25.31,25.35,25.26,25.26,77959.0,15.5689,15.5935,15.5382,15.5382,77959.0
2016-08-10 11:15:00,25.27,25.27,25.14,25.19,91236.0,15.5443,15.5443,15.4644,15.4951,91236.0
2016-08-10 11:20:00,25.19,25.26,25.16,25.23,93837.0,15.4951,15.5382,15.4767,15.5197,93837.0
2016-08-10 11:25:00,25.24,25.28,25.16,25.16,80405.0,15.5259,15.5505,15.4767,15.4767,80405.0
2016-08-10 11:30:00,25.16,25.18,25.08,25.09,79146.0,15.4767,15.489,15.4275,15.4336,79146.0
2016-08-10 11:35:00,25.1,25.17,25.05,25.17,85744.0,15.4398,15.4828,15.409,15.4828,85744.0
2016-08-10 11:40:00,25.16,25.19,25.11,25.11,107378.0,15.4767,15.4951,15.4459,15.4459,107378.0
2016-08-10 11:45:00,25.11,25.12,25.02,25.04,68552.0,15.4459,15.4521,15.3905,15.4028,68552.0
2016-08-10 11:50:00,25.04,25.12,25.03,25.08,54878.0,15.4028,15.4521,15.3967,15.4275,54878.0
2016-08-10 11:55:00,25.06,25.12,25.06,25.07,51789.0,15.4151,15.4521,15.4151,15.4213,51789.0
2016-08-10 12:00:00,25.06,25.16,25.06,25.14,60985.0,15.4151,15.4767,15.4151,15.4644,60985.0
2016-08-10 12:05:00,25.13,25.2,25.13,25.15,78213.0,15.4582,15.5013,15.4582,15.4705,78213.0
2016-08-10 12:10:00,25.15,25.18,25.12,25.14,57153.0,15.4705,15.489,15.4521,15.4644,57153.0
2016-08-10 12:15:00,25.13,25.18,25.12,25.18,78611.0,15.4582,15.489,15.4521,15.489,78611.0
2016-08-10 12:20:00,25.18,25.18,25.15,25.16,80067.0,15.489,15.489,15.4705,15.4767,80067.0
2016-08-10 12:25:00,25.16,25.18,25.15,25.18,91307.0,15.4767,15.489,15.4705,15.489,91307.0
2016-08-10 12:30:00,25.17,25.21,25.16,25.18,82769.0,15.4828,15.5074,15.4767,15.489,82769.0
2016-08-10 12:35:00,25.17,25.18,25.15,25.15,98256.0,15.4828,15.489,15.4705,15.4705,98256.0
2016-08-10 12:40:00,25.16,25.19,25.11,25.11,92277.0,15.4767,15.4951,15.4459,15.4459,92277.0
2016-08-10 12:45:00,25.11,25.12,25.04,25.11,78743.0,15.4459,15.4521,15.4028,15.4459,78743.0
2016-08-10 12:50:00,25.11,25.2,25.11,25.19,70741.0,15.4459,15.5013,15.4459,15.4951,70741.0
2016-08-10 12:55:00,25.19,25.2,25.14,25.18,70932.0,15.4951,15.5013,15.4644,15.489,70932.0
2016-08-10 13:00:00,25.19,25.22,25.18,25.22,30328.0,15.4951,15.5136,15.489,15.5136,30328.0
2016-08-10 13:05:00,25.22,25.27,25.21,25.24,100612.0,15.5136,15.5443,15.5074,15.5259,100612.0
2016-08-10 13:10:00,25.24,25.27,25.19,25.22,110428.0,15.5259,15.5443,15.4951,15.5136,110428.0
2016-08-10 13:15:00,25.22,25.22,25.15,25.2,97309.0,15.5136,15.5136,15.4705,15.5013,97309.0
2016-08-10 13:20:00,25.19,25.28,25.19,25.28,192005.0,15.4951,15.5505,15.4951,15.5505,192005.0
2016-08-10 13:25:00,25.27,25.29,25.23,25.29,56251.0,15.5443,15.5566,15.5197,15.5566,56251.0
2016-08-10 13:30:00,25.29,25.32,25.27,25.3,58207.0,15.5566,15.5751,15.5443,15.5628,58207.0
2016-08-10 13:35:00,25.3,25.31,25.25,25.3,65667.0,15.5628,15.5689,15.532,15.5628,65667.0
2016-08-10 13:40:00,25.3,25.37,25.28,25.35,79295.0,15.5628,15.6058,15.5505,15.5935,79295.0
2016-08-10 13:45:00,25.36,25.36,25.25,25.26,70741.0,15.5997,15.5997,15.532,15.5382,70741.0
2016-08-10 13:50:00,25.26,25.28,25.24,25.25,71025.0,15.5382,15.5505,15.5259,15.532,71025.0
2016-08-10 13:55:00,25.25,25.26,25.23,25.25,56490.0,15.532,15.5382,15.5197,15.532,56490.0
2016-08-10 14:00:00,25.25,25.27,25.24,25.26,84669.0,15.532,15.5443,15.5259,15.5382,84669.0
2016-08-10 14:05:00,25.27,25.33,25.26,25.26,80176.0,15.5443,15.5812,15.5382,15.5382,80176.0
2016-08-10 14:10:00,25.27,25.27,25.2,25.21,132153.0,15.5443,15.5443,15.5013,15.5074,132153.0
2016-08-10 14:15:00,25.22,25.26,25.19,25.23,213196.0,15.5136,15.5382,15.4951,15.5197,213196.0
2016-08-10 14:20:00,25.24,25.3,25.23,25.3,110085.0,15.5259,15.5628,15.5197,15.5628,110085.0
2016-08-10 14:25:00,25.3,25.34,25.29,25.31,123384.0,15.5628,15.5874,15.5566,15.5689,123384.0
2016-08-10 14:30:00,25.31,25.32,25.19,25.23,142865.0,15.5689,15.5751,15.4951,15.5197,142865.0
2016-08-10 14:35:00,25.23,25.26,25.2,25.25,107579.0,15.5197,15.5382,15.5013,15.532,107579.0
2016-08-10 14:40:00,25.25,25.31,25.22,25.24,147237.0,15.532,15.5689,15.5136,15.5259,147237.0
2016-08-10 14:45:00,25.23,25.27,25.19,25.26,89001.0,15.5197,15.5443,15.4951,15.5382,89001.0
2016-08-10 14:50:00,25.27,25.31,25.26,25.31,117264.0,15.5443,15.5689,15.5382,15.5689,117264.0
2016-08-10 14:55:00,25.3,25.34,25.27,25.3,147947.0,15.5628,15.5874,15.5443,15.5628,147947.0
2016-08-10 15:00:00,25.3,25.3,25.18,25.22,138661.0,15.5628,15.5628,15.489,15.5136,138661.0
2016-08-10 15:05:00,25.22,25.24,25.19,25.21,36133.0,15.5136,15.5259,15.4951,15.5074,36133.0
2016-08-10 15:10:00,25.21,25.33,25.2,25.33,110455.0,15.5074,15.5812,15.5013,15.5812,110455.0
2016-08-10 15:15:00,25.34,25.42,25.33,25.36,157732.0,15.5874,15.6366,15.5812,15.5997,157732.0
2016-08-10 15:20:00,25.37,25.42,25.36,25.39,98339.0,15.6058,15.6366,15.5997,15.6181,98339.0
2016-08-10 15:25:00,25.38,25.44,25.37,25.38,111068.0,15.612,15.6489,15.6058,15.612,111068.0
2016-08-10 15:30:00,25.38,25.41,25.36,25.41,182461.0,15.612,15.6304,15.5997,15.6304,182461.0
2016-08-10 15:35:00,25.4,25.44,25.31,25.34,132221.0,15.6243,15.6489,15.5689,15.5874,132221.0
2016-08-10 15:40:00,25.34,25.37,25.27,25.28,92890.0,15.5874,15.6058,15.5443,15.5505,92890.0
2016-08-10 15:45:00,25.28,25.41,25.28,25.4,163644.0,15.5505,15.6304,15.5505,15.6243,163644.0
2016-08-10 15:50:00,25.41,25.41,25.31,25.37,212391.0,15.6304,15.6304,15.5689,15.6058,212391.0
2016-08-10 15:55:00,25.38,25.41,25.35,25.39,328507.0,15.612,15.6304,15.5935,15.6181,328507.0
2016-08-11 09:30:00,25.9,26.11,25.72,25.83,229544.0,15.9319,16.061,15.8211,15.8888,229544.0
2016-08-11 09:35:00,25.83,25.83,25.52,25.71,221218.0,15.8888,15.8888,15.6981,15.815,221218.0
2016-08-11 09:40:00,25.71,25.86,25.63,25.84,478849.0,15.815,15.9073,15.7658,15.8949,478849.0
2016-08-11 09:45:00,25.84,25.94,25.75,25.79,197380.0,15.8949,15.9565,15.8396,15.8642,197380.0
2016-08-11 09:50:00,25.79,25.8,25.72,25.75,114778.0,15.8642,15.8703,15.8211,15.8396,114778.0
2016-08-11 09:55:00,25.76,25.88,25.74,25.84,186136.0,15.8457,15.9196,15.8334,15.8949,186136.0
2016-08-11 10:00:00,25.84,25.85,25.76,25.79,121757.0,15.8949,15.9011,15.8457,15.8642,121757.0
2016-08-11 10:05:00,25.8,25.83,25.71,25.72,139804.0,15.8703,15.8888,15.815,15.8211,139804.0
2016-08-11 10:10:00,25.71,25.82,25.71,25.78,122509.0,15.815,15.8826,15.815,15.858,122509.0
2016-08-11 10:15:00,25.78,25.82,25.77,25.79,69524.0,15.858,15.8826,15.8519,15.8642,69524.0
2016-08-11 10:20:00,25.79,25.85,25.75,25.8,60732.0,15.8642,15.9011,15.8396,15.8703,60732.0
2016-08-11 10:25:00,25.81,25.84,25.71,25.74,81409.0,15.8765,15.8949,15.815,15.8334,81409.0
2016-08-11 10:30:00,25.74,25.79,25.7,25.73,108026.0,15.8334,15.8642,15.8088,15.8273,108026.0
2016-08-11 10:35:00,25.73,25.8,25.7,25.76,147800.0,15.8273,15.8703,15.8088,15.8457,147800.0
2016-08-11 10:40:00,25.76,25.77,25.71,25.71,83982.0,15.8457,15.8519,15.815,15.815,83982.0
2016-08-11 10:45:00,25.71,25.85,25.71,25.8,85117.0,15.815,15.9011,15.815,15.8703,85117.0
2016-08-11 10:50:00,25.8,25.88,25.79,25.88,118057.0,15.8703,15.9196,15.8642,15.9196,118057.0
2016-08-11 10:55:00,25.88,25.9,25.81,25.81,61969.0,15.9196,15.9319,15.8765,15.8765,61969.0
2016-08-11 11:00:00,25.82,25.83,25.79,25.8,60589.0,15.8826,15.8888,15.8642,15.8703,60589.0
2016-08-11 11:05:00,25.8,25.8,25.71,25.73,139499.0,15.8703,15.8703,15.815,15.8273,139499.0
2016-08-11 11:10:00,25.73,25.76,25.61,25.67,112039.0,15.8273,15.8457,15.7535,15.7904,112039.0
2016-08-11 11:15:00,25.67,25.73,25.67,25.7,84228.0,15.7904,15.8273,15.7904,15.8088,84228.0
2016-08-11 11:20:00,25.7,25.72,25.68,25.7,76188.0,15.8088,15.8211,15.7965,15.8088,76188.0
2016-08-11 11:25:00,25.7,25.82,25.68,25.8,101278.0,15.8088,15.8826,15.7965,15.8703,101278.0
2016-08-11 11:30:00,25.8,25.86,25.79,25.85,67380.0,15.8703,15.9073,15.8642,15.9011,67380.0
2016-08-11 11:35:00,25.85,25.86,25.83,25.85,59111.0,15.9011,15.9073,15.8888,15.9011,59111.0
2016-08-11 11:40:00,25.85,25.86,25.71,25.71,202976.0,15.9011,15.9073,15.815,15.815,202976.0
2016-08-11 11:45:00,25.71,25.73,25.69,25.71,85430.0,15.815,15.8273,15.8027,15.815,85430.0
2016-08-11 11:50:00,25.71,25.85,25.7,25.84,159199.0,15.815,15.9011,15.8088,15.8949,159199.0
2016-08-11 11:55:00,25.83,25.94,25.81,25.91,175941.0,15.8888,15.9565,15.8765,15.938,175941.0
2016-08-11 12:00:00,25.9,25.91,25.87,25.89,73368.0,15.9319,15.938,15.9134,15.9257,73368.0
2016-08-11 12:05:00,25.88,25.92,25.82,25.92,122752.0,15.9196,15.9442,15.8826,15.9442,122752.0
2016-08-11 12:10:00,25.92,25.94,25.86,25.87,114075.0,15.9442,15.9565,15.9073,15.9134,114075.0
2016-08-11 12:15:00,25.87,25.9,25.83,25.85,139374.0,15.9134,15.9319,15.8888,15.9011,139374.0
2016-08-11 12:20:00,25.86,25.88,25.84,25.87,112754.0,15.9073,15.9196,15.8949,15.9134,112754.0
2016-08-11 12:25:00,25.87,25.88,25.83,25.87,101392.0,15.9134,15.9196,15.8888,15.9134,101392.0
2016-08-11 12:30:00,25.87,25.9,25.84,25.85,112034.0,15.9134,15.9319,15.8949,15.9011,112034.0
2016-08-11 12:35:00,25.85,25.86,25.8,25.81,106376.0,15.9011,15.9073,15.8703,15.8765,106376.0
2016-08-11 12:40:00,25.8,25.83,25.8,25.81,68950.0,15.8703,15.8888,15.8703,15.8765,68950.0
2016-08-11 12:45:00,25.81,25.83,25.79,25.8,149121.0,15.8765,15.8888,15.8642,15.8703,149121.0
2016-08-11 12:50:00,25.81,25.86,25.8,25.85,89159.0,15.8765,15.9073,15.8703,15.9011,89159.0
2016-08-11 12:55:00,25.85,25.87,25.83,25.85,83542.0,15.9011,15.9134,15.8888,15.9011,83542.0
2016-08-11 13:00:00,25.85,25.85,25.8,25.85,50716.0,15.9011,15.9011,15.8703,15.9011,50716.0
2016-08-11 13:05:00,25.85,25.85,25.79,25.85,59029.0,15.9011,15.9011,15.8642,15.9011,59029.0
2016-08-11 13:10:00,25.85,25.96,25.84,25.92,65401.0,15.9011,15.9688,15.8949,15.9442,65401.0
2016-08-11 13:15:00,25.91,25.91,25.84,25.84,71562.0,15.938,15.938,15.8949,15.8949,71562.0
2016-08-11 13:20:00,25.85,25.86,25.76,25.81,116761.0,15.9011,15.9073,15.8457,15.8765,116761.0
2016-08-11 13:25:00,25.81,25.88,25.8,25.87,35341.0,15.8765,15.9196,15.8703,15.9134,35341.0
2016-08-11 13:30:00,25.87,25.91,25.87,25.88,63370.0,15.9134,15.938,15.9134,15.9196,63370.0
2016-08-11 13:35:00,25.87,25.92,25.86,25.92,47699.0,15.9134,15.9442,15.9073,15.9442,47699.0
2016-08-11 13:40:00,25.92,26.0,25.91,25.96,165958.0,15.9442,15.9934,15.938,15.9688,165958.0
2016-08-11 13:45:00,25.97,26.0,25.96,25.99,64665.0,15.9749,15.9934,15.9688,15.9872,64665.0
2016-08-11 13:50:00,26.0,26.0,25.95,25.97,122834.0,15.9934,15.9934,15.9626,15.9749,122834.0
2016-08-11 13:55:00,25.96,25.98,25.92,25.93,92004.0,15.9688,15.9811,15.9442,15.9503,92004.0
2016-08-11 14:00:00,25.92,25.94,25.9,25.92,68978.0,15.9442,15.9565,15.9319,15.9442,68978.0
2016-08-11 14:05:00,25.92,26.01,25.92,26.0,73378.0,15.9442,15.9995,15.9442,15.9934,73378.0
2016-08-11 14:10:00,26.0,26.1,25.99,26.1,153398.0,15.9934,16.0549,15.9872,16.0549,153398.0
2016-08-11 14:15:00,26.1,26.1,26.05,26.07,58712.0,16.0549,16.0549,16.0241,16.0364,58712.0
2016-08-11 14:20:00,26.08,26.09,26.0,26.02,84675.0,16.0426,16.0487,15.9934,16.0057,84675.0
2016-08-11 14:25:00,26.03,26.17,26.02,26.13,96912.0,16.0118,16.0979,16.0057,16.0733,96912.0
2016-08-11 14:30:00,26.13,26.14,26.07,26.09,71301.0,16.0733,16.0795,16.0364,16.0487,71301.0
2016-08-11 14:35:00,26.1,26.18,26.08,26.15,60933.0,16.0549,16.1041,16.0426,16.0856,60933.0
2016-08-11 14:40:00,26.15,26.21,26.15,26.19,68027.0,16.0856,16.1225,16.0856,16.1102,68027.0
2016-08-11 14:45:00,26.19,26.29,26.18,26.24,128553.0,16.1102,16.1718,16.1041,16.141,128553.0
2016-08-11 14:50:00,26.24,26.25,26.2,26.21,79554.0,16.141,16.1472,16.1164,16.1225,79554.0
2016-08-11 14:55:00,26.22,26.23,26.15,26.22,133473.0,16.1287,16.1348,16.0856,16.1287,133473.0
2016-08-11 15:00:00,26.21,26.24,26.15,26.24,234905.0,16.1225,16.141,16.0856,16.141,234905.0
2016-08-11 15:05:00,26.24,26.32,26.23,26.29,148149.0,16.141,16.1902,16.1348,16.1718,148149.0
2016-08-11 15:10:00,26.29,26.33,26.27,26.3,142873.0,16.1718,16.1964,16.1595,16.1779,142873.0
2016-08-11 15:15:00,26.3,26.35,26.29,26.3,173626.0,16.1779,16.2087,16.1718,16.1779,173626.0
2016-08-11 15:20:00,26.3,26.31,26.24,26.28,115034.0,16.1779,16.1841,16.141,16.1656,115034.0
2016-08-11 15:25:00,26.28,26.39,26.27,26.3,180289.0,16.1656,16.2333,16.1595,16.1779,180289.0
2016-08-11 15:30:00,26.3,26.39,26.28,26.35,221509.0,16.1779,16.2333,16.1656,16.2087,221509.0
2016-08-11 15:35:00,26.34,26.4,26.33,26.35,176171.0,16.2025,16.2394,16.1964,16.2087,176171.0
2016-08-11 15:40:00,26.35,26.39,26.33,26.39,184300.0,16.2087,16.2333,16.1964,16.2333,184300.0
2016-08-11 15:45:00,26.39,26.4,26.26,26.3,308831.0,16.2333,16.2394,16.1533,16.1779,308831.0
2016-08-11 15:50:00,26.3,26.34,26.28,26.31,296874.0,16.1779,16.2025,16.1656,16.1841,296874.0
2016-08-11 15:55:00,26.32,26.33,26.23,26.3,664668.0,16.1902,16.1964,16.1348,16.1779,664668.0
2016-08-12 09:30:00,26.25,26.3,26.13,26.17,77563.0,16.1472,16.1779,16.0733,16.0979,77563.0
2016-08-12 09:35:00,26.18,26.23,26.05,26.16,47971.0,16.1041,16.1348,16.0241,16.0918,47971.0
2016-08-12 09:40:00,26.17,26.31,26.17,26.24,80149.0,16.0979,16.1841,16.0979,16.141,80149.0
2016-08-12 09:45:00,26.25,26.34,26.24,26.27,85138.0,16.1472,16.2025,16.141,16.1595,85138.0
2016-08-12 09:50:00,26.26,26.39,26.26,26.36,73498.0,16.1533,16.2333,16.1533,16.2148,73498.0
2016-08-12 09:55:00,26.35,26.36,26.21,26.21,164201.0,16.2087,16.2148,16.1225,16.1225,164201.0
2016-08-12 10:00:00,26.21,26.25,26.1,26.12,129822.0,16.1225,16.1472,16.0549,16.0672,129822.0
2016-08-12 10:05:00,26.12,26.12,26.0,26.0,136806.0,16.0672,16.0672,15.9934,15.9934,136806.0
2016-08-12 10:10:00,26.01,26.05,25.97,26.0,79471.0,15.9995,16.0241,15.9749,15.9934,79471.0
2016-08-12 10:15:00,26.0,26.08,25.96,25.98,129373.0,15.9934,16.0426,15.9688,15.9811,129373.0
2016-08-12 10:20:00,25.98,26.04,25.96,26.0,86587.0,15.9811,16.018,15.9688,15.9934,86587.0
2016-08-12 10:25:00,26.0,26.03,25.97,26.0,72206.0,15.9934,16.0118,15.9749,15.9934,72206.0
2016-08-12 10:30:00,26.0,26.08,25.99,26.08,137818.0,15.9934,16.0426,15.9872,16.0426,137818.0
2016-08-12 10:35:00,26.08,26.18,26.06,26.14,175375.0,16.0426,16.1041,16.0303,16.0795,175375.0
2016-08-12 10:40:00,26.14,26.18,26.13,26.14,101077.0,16.0795,16.1041,16.0733,16.0795,101077.0
2016-08-12 10:45:00,26.15,26.49,26.15,26.46,166602.0,16.0856,16.2948,16.0856,16.2763,166602.0
2016-08-12 10:50:00,26.46,26.46,26.36,26.43,113290.0,16.2763,16.2763,16.2148,16.2579,113290.0
2016-08-12 10:55:00,26.43,26.48,26.35,26.37,66460.0,16.2579,16.2886,16.2087,16.221,66460.0
2016-08-12 11:00:00,26.35,26.35,26.3,26.33,50813.0,16.2087,16.2087,16.1779,16.1964,50813.0
2016-08-12 11:05:00,26.32,26.41,26.32,26.4,53678.0,16.1902,16.2456,16.1902,16.2394,53678.0
2016-08-12 11:10:00,26.39,26.43,26.37,26.38,60981.0,16.2333,16.2579,16.221,16.2271,60981.0
2016-08-12 11:15:00,26.39,26.47,26.39,26.43,76063.0,16.2333,16.2825,16.2333,16.2579,76063.0
2016-08-12 11:20:00,26.43,26.45,26.37,26.37,86923.0,16.2579,16.2702,16.221,16.221,86923.0
2016-08-12 11:25:00,26.38,26.43,26.36,26.4,50371.0,16.2271,16.2579,16.2148,16.2394,50371.0
2016-08-12 11:30:00,26.41,26.42,26.36,26.38,66919.0,16.2456,16.2517,16.2148,16.2271,66919.0
2016-08-12 11:35:00,26.38,26.42,26.35,26.4,48272.0,16.2271,16.2517,16.2087,16.2394,48272.0
2016-08-12 11:40:00,26.4,26.4,26.3,26.31,61820.0,16.2394,16.2394,16.1779,16.1841,61820.0
2016-08-12 11:45:00,26.3,26.34,26.28,26.29,50096.0,16.1779,16.2025,16.1656,16.1718,50096.0
2016-08-12 11:50:00,26.29,26.33,26.26,26.27,63619.0,16.1718,16.1964,16.1533,16.1595,63619.0
2016-08-12 11:55:00,26.28,26.28,26.22,26.25,65770.0,16.1656,16.1656,16.1287,16.1472,65770.0
2016-08-12 12:00:00,26.25,26.26,26.2,26.24,85138.0,16.1472,16.1533,16.1164,16.141,85138.0
2016-08-12 12:05:00,26.24,26.24,26.13,26.19,81889.0,16.141,16.141,16.0733,16.1102,81889.0
2016-08-12 12:10:00,26.19,26.22,26.17,26.18,56251.0,16.1102,16.1287,16.0979,16.1041,56251.0
2016-08-12 12:15:00,26.19,26.21,26.18,26.2,41224.0,16.1102,16.1225,16.1041,16.1164,41224.0
2016-08-12 12:20:00,26.19,26.23,26.16,26.2,65433.0,16.1102,16.1348,16.0918,16.1164,65433.0
2016-08-12 12:25:00,26.19,26.27,26.18,26.26,52584.0,16.1102,16.1595,16.1041,16.1533,52584.0
2016-08-12 12:30:00,26.26,26.29,26.25,26.27,34395.0,16.1533,16.1718,16.1472,16.1595,34395.0
2016-08-12 12:35:00,26.27,26.29,26.25,26.28,46531.0,16.1595,16.1718,16.1472,16.1656,46531.0
2016-08-12 12:40:00,26.28,26.32,26.28,26.3,39381.0,16.1656,16.1902,16.1656,16.1779,39381.0
2016-08-12 12:45:00,26.29,26.3,26.24,26.26,60034.0,16.1718,16.1779,16.141,16.1533,60034.0
2016-08-12 12:50:00,26.26,26.28,26.23,26.23,69126.0,16.1533,16.1656,16.1348,16.1348,69126.0
2016-08-12 12:55:00,26.24,26.26,26.21,26.24,72878.0,16.141,16.1533,16.1225,16.141,72878.0
2016-08-12 13:00:00,26.23,26.24,26.12,26.13,149678.0,16.1348,16.141,16.0672,16.0733,149678.0
2016-08-12 13:05:00,26.13,26.13,26.05,26.12,101293.0,16.0733,16.0733,16.0241,16.0672,101293.0
2016-08-12 13:10:00,26.1,26.16,26.1,26.14,98814.0,16.0549,16.0918,16.0549,16.0795,98814.0
2016-08-12 13:15:00,26.13,26.14,26.05,26.05,42681.0,16.0733,16.0795,16.0241,16.0241,42681.0
2016-08-12 13:20:00,26.06,26.1,26.06,26.07,49687.0,16.0303,16.0549,16.0303,16.0364,49687.0
2016-08-12 13:25:00,26.07,26.14,26.07,26.12,75395.0,16.0364,16.0795,16.0364,16.0672,75395.0
2016-08-12 13:30:00,26.12,26.17,26.12,26.16,53903.0,16.0672,16.0979,16.0672,16.0918,53903.0
2016-08-12 13:35:00,26.16,26.19,26.13,26.14,80023.0,16.0918,16.1102,16.0733,16.0795,80023.0
2016-08-12 13:40:00,26.14,26.17,26.12,26.13,62312.0,16.0795,16.0979,16.0672,16.0733,62312.0
2016-08-12 13:45:00,26.14,26.15,26.07,26.13,120163.0,16.0795,16.0856,16.0364,16.0733,120163.0
2016-08-12 13:50:00,26.12,26.13,26.09,26.11,70265.0,16.0672,16.0733,16.0487,16.061,70265.0
2016-08-12 13:55:00,26.1,26.12,26.05,26.05,56246.0,16.0549,16.0672,16.0241,16.0241,56246.0
2016-08-12 14:00:00,26.05,26.07,25.97,25.98,106349.0,16.0241,16.0364,15.9749,15.9811,106349.0
2016-08-12 14:05:00,25.98,26.05,25.97,26.01,70822.0,15.9811,16.0241,15.9749,15.9995,70822.0
2016-08-12 14:10:00,26.02,26.06,26.01,26.04,47755.0,16.0057,16.0303,15.9995,16.018,47755.0
2016-08-12 14:15:00,26.04,26.1,26.04,26.07,53833.0,16.018,16.0549,16.018,16.0364,53833.0
2016-08-12 14:20:00,26.06,26.09,26.06,26.07,40559.0,16.0303,16.0487,16.0303,16.0364,40559.0
2016-08-12 14:25:00,26.07,26.12,26.07,26.08,47455.0,16.0364,16.0672,16.0364,16.0426,47455.0
2016-08-12 14:30:00,26.08,26.09,26.05,26.06,40146.0,16.0426,16.0487,16.0241,16.0303,40146.0
2016-08-12 14:35:00,26.05,26.08,26.05,26.06,78233.0,16.0241,16.0426,16.0241,16.0303,78233.0
2016-08-12 14:40:00,26.06,26.1,26.05,26.09,50619.0,16.0303,16.0549,16.0241,16.0487,50619.0
2016-08-12 14:45:00,26.09,26.13,26.08,26.12,85924.0,16.0487,16.0733,16.0426,16.0672,85924.0
2016-08-12 14:50:00,26.12,26.13,26.07,26.09,50819.0,16.0672,16.0733,16.0364,16.0487,50819.0
2016-08-12 14:55:00,26.08,26.11,26.07,26.11,36051.0,16.0426,16.061,16.0364,16.061,36051.0
2016-08-12 15:00:00,26.11,26.14,26.09,26.12,74971.0,16.061,16.0795,16.0487,16.0672,74971.0
2016-08-12 15:05:00,26.13,26.18,26.12,26.17,80152.0,16.0733,16.1041,16.0672,16.0979,80152.0
2016-08-12 15:10:00,26.16,26.21,26.15,26.2,80661.0,16.0918,16.1225,16.0856,16.1164,80661.0
2016-08-12 15:15:00,26.2,26.2,26.18,26.19,60601.0,16.1164,16.1164,16.1041,16.1102,60601.0
2016-08-12 15:20:00,26.19,26.19,26.14,26.15,69094.0,16.1102,16.1102,16.0795,16.0856,69094.0
2016-08-12 15:25:00,26.14,26.16,26.11,26.13,78415.0,16.0795,16.0918,16.061,16.0733,78415.0
2016-08-12 15:30:00,26.14,26.17,26.11,26.17,59686.0,16.0795,16.0979,16.061,16.0979,59686.0
2016-08-12 15:35:00,26.17,26.18,26.13,26.16,57843.0,16.0979,16.1041,16.0733,16.0918,57843.0
2016-08-12 15:40:00,26.15,26.19,26.15,26.19,54205.0,16.0856,16.1102,16.0856,16.1102,54205.0
2016-08-12 15:45:00,26.2,26.22,26.16,26.21,142540.0,16.1164,16.1287,16.0918,16.1225,142540.0
2016-08-12 15:50:00,26.21,26.22,26.16,26.18,114305.0,16.1225,16.1287,16.0918,16.1041,114305.0
2016-08-12 15:55:00,26.18,26.24,26.17,26.2,422267.0,16.1041,16.141,16.0979,16.1164,422267.0
2016-08-15 09:30:00,26.44,26.63,26.42,26.56,118129.0,16.264,16.3809,16.2517,16.3378,118129.0
2016-08-15 09:35:00,26.55,26.78,26.51,26.75,81245.0,16.3317,16.4732,16.3071,16.4547,81245.0
2016-08-15 09:40:00,26.75,26.77,26.65,26.67,68176.0,16.4547,16.467,16.3932,16.4055,68176.0
2016-08-15 09:45:00,26.67,26.74,26.58,26.66,110165.0,16.4055,16.4486,16.3501,16.3994,110165.0
2016-08-15 09:50:00,26.65,26.7,26.56,26.57,88055.0,16.3932,16.424,16.3378,16.344,88055.0
2016-08-15 09:55:00,26.56,26.61,26.48,26.54,87175.0,16.3378,16.3686,16.2886,16.3255,87175.0
2016-08-15 10:00:00,26.54,26.56,26.42,26.44,118364.0,16.3255,16.3378,16.2517,16.264,118364.0
2016-08-15 10:05:00,26.44,26.46,26.37,26.39,74945.0,16.264,16.2763,16.221,16.2333,74945.0
2016-08-15 10:10:00,26.4,26.45,26.34,26.36,91324.0,16.2394,16.2702,16.2025,16.2148,91324.0
2016-08-15 10:15:00,26.36,26.42,26.36,26.37,90620.0,16.2148,16.2517,16.2148,16.221,90620.0
2016-08-15 10:20:00,26.37,26.44,26.37,26.4,93719.0,16.221,16.264,16.221,16.2394,93719.0
2016-08-15 10:25:00,26.4,26.53,26.39,26.49,58996.0,16.2394,16.3194,16.2333,16.2948,58996.0
2016-08-15 10:30:00,26.49,26.51,26.46,26.49,126166.0,16.2948,16.3071,16.2763,16.2948,126166.0
2016-08-15 10:35:00,26.48,26.66,26.46,26.63,160994.0,16.2886,16.3994,16.2763,16.3809,160994.0
2016-08-15 10:40:00,26.63,26.67,26.6,26.6,96108.0,16.3809,16.4055,16.3624,16.3624,96108.0
2016-08-15 10:45:00,26.61,26.62,26.56,26.6,78210.0,16.3686,16.3747,16.3378,16.3624,78210.0
2016-08-15 10:50:00,26.6,26.64,26.55,26.59,121514.0,16.3624,16.3871,16.3317,16.3563,121514.0
2016-08-15 10:55:00,26.59,26.61,26.57,26.57,71975.0,16.3563,16.3686,16.344,16.344,71975.0
2016-08-15 11:00:00,26.58,26.61,26.53,26.54,78354.0,16.3501,16.3686,16.3194,16.3255,78354.0
2016-08-15 11:05:00,26.54,26.56,26.47,26.55,89635.0,16.3255,16.3378,16.2825,16.3317,89635.0
2016-08-15 11:10:00,26.54,26.56,26.5,26.52,46129.0,16.3255,16.3378,16.3009,16.3132,46129.0
2016-08-15 11:15:00,26.53,26.54,26.4,26.41,103369.0,16.3194,16.3255,16.2394,16.2456,103369.0
2016-08-15 11:20:00,26.42,26.61,26.42,26.55,127885.0,16.2517,16.3686,16.2517,16.3317,127885.0
2016-08-15 11:25:00,26.56,26.61,26.56,26.6,92157.0,16.3378,16.3686,16.3378,16.3624,92157.0
2016-08-15 11:30:00,26.6,26.62,26.56,26.62,54637.0,16.3624,16.3747,16.3378,16.3747,54637.0
2016-08-15 11:35:00,26.62,26.66,26.6,26.63,46321.0,16.3747,16.3994,16.3624,16.3809,46321.0
2016-08-15 11:40:00,26.63,26.64,26.54,26.54,42160.0,16.3809,16.3871,16.3255,16.3255,42160.0
2016-08-15 11:45:00,26.53,26.57,26.51,26.53,35530.0,16.3194,16.344,16.3071,16.3194,35530.0
2016-08-15 11:50:00,26.53,26.57,26.51,26.51,35250.0,16.3194,16.344,16.3071,16.3071,35250.0
2016-08-15 11:55:00,26.51,26.55,26.5,26.54,30916.0,16.3071,16.3317,16.3009,16.3255,30916.0
2016-08-15 12:00:00,26.54,26.55,26.48,26.48,66800.0,16.3255,16.3317,16.2886,16.2886,66800.0
2016-08-15 12:05:00,26.48,26.51,26.45,26.5,73853.0,16.2886,16.3071,16.2702,16.3009,73853.0
2016-08-15 12:10:00,26.51,26.57,26.5,26.53,52215.0,16.3071,16.344,16.3009,16.3194,52215.0
2016-08-15 12:15:00,26.54,26.55,26.48,26.49,37583.0,16.3255,16.3317,16.2886,16.2948,37583.0
2016-08-15 12:20:00,26.5,26.51,26.45,26.46,51568.0,16.3009,16.3071,16.2702,16.2763,51568.0
2016-08-15 12:25:00,26.45,26.49,26.43,26.46,42579.0,16.2702,16.2948,16.2579,16.2763,42579.0
2016-08-15 12:30:00,26.46,26.51,26.46,26.5,34470.0,16.2763,16.3071,16.2763,16.3009,34470.0
2016-08-15 12:35:00,26.51,26.51,26.48,26.48,27236.0,16.3071,16.3071,16.2886,16.2886,27236.0
2016-08-15 12:40:00,26.49,26.49,26.43,26.44,34725.0,16.2948,16.2948,16.2579,16.264,34725.0
2016-08-15 12:45:00,26.43,26.48,26.43,26.46,20350.0,16.2579,16.2886,16.2579,16.2763,20350.0
2016-08-15 12:50:00,26.47,26.47,26.41,26.41,38725.0,16.2825,16.2825,16.2456,16.2456,38725.0
2016-08-15 12:55:00,26.41,26.43,26.39,26.43,26993.0,16.2456,16.2579,16.2333,16.2579,26993.0
2016-08-15 13:00:00,26.43,26.47,26.43,26.46,25851.0,16.2579,16.2825,16.2579,16.2763,25851.0
2016-08-15 13:05:00,26.47,26.47,26.41,26.41,21394.0,16.2825,16.2825,16.2456,16.2456,21394.0
2016-08-15 13:10:00,26.41,26.43,26.38,26.42,62193.0,16.2456,16.2579,16.2271,16.2517,62193.0
2016-08-15 13:15:00,26.42,26.45,26.38,26.4,88632.0,16.2517,16.2702,16.2271,16.2394,88632.0
2016-08-15 13:20:00,26.4,26.46,26.4,26.44,47569.0,16.2394,16.2763,16.2394,16.264,47569.0
2016-08-15 13:25:00,26.45,26.5,26.45,26.48,49850.0,16.2702,16.3009,16.2702,16.2886,49850.0
2016-08-15 13:30:00,26.48,26.52,26.46,26.51,51583.0,16.2886,16.3132,16.2763,16.3071,51583.0
2016-08-15 13:35:00,26.51,26.54,26.46,26.46,31408.0,16.3071,16.3255,16.2763,16.2763,31408.0
2016-08-15 13:40:00,26.46,26.5,26.46,26.47,35007.0,16.2763,16.3009,16.2763,16.2825,35007.0
2016-08-15 13:45:00,26.48,26.5,26.48,26.5,35691.0,16.2886,16.3009,16.2886,16.3009,35691.0
2016-08-15 13:50:00,26.49,26.51,26.47,26.5,19930.0,16.2948,16.3071,16.2825,16.3009,19930.0
2016-08-15 13:55:00,26.51,26.51,26.48,26.49,25528.0,16.3071,16.3071,16.2886,16.2948,25528.0
2016-08-15 14:00:00,26.5,26.52,26.47,26.49,56669.0,16.3009,16.3132,16.2825,16.2948,56669.0
2016-08-15 14:05:00,26.5,26.52,26.48,26.49,35833.0,16.3009,16.3132,16.2886,16.2948,35833.0
2016-08-15 14:10:00,26.49,26.49,26.45,26.48,56049.0,16.2948,16.2948,16.2702,16.2886,56049.0
2016-08-15 14:15:00,26.49,26.52,26.45,26.45,90477.0,16.2948,16.3132,16.2702,16.2702,90477.0
2016-08-15 14:20:00,26.45,26.51,26.45,26.49,62762.0,16.2702,16.3071,16.2702,16.2948,62762.0
2016-08-15 14:25:00,26.49,26.52,26.41,26.49,112618.0,16.2948,16.3132,16.2456,16.2948,112618.0
2016-08-15 14:30:00,26.5,26.51,26.45,26.5,79044.0,16.3009,16.3071,16.2702,16.3009,79044.0
2016-08-15 14:35:00,26.5,26.59,26.48,26.54,137566.0,16.3009,16.3563,16.2886,16.3255,137566.0
2016-08-15 14:40:00,26.53,26.57,26.52,26.56,91281.0,16.3194,16.344,16.3132,16.3378,91281.0
2016-08-15 14:45:00,26.57,26.57,26.52,26.56,91092.0,16.344,16.344,16.3132,16.3378,91092.0
2016-08-15 14:50:00,26.55,26.59,26.53,26.54,84993.0,16.3317,16.3563,16.3194,16.3255,84993.0
2016-08-15 14:55:00,26.54,26.56,26.53,26.54,58483.0,16.3255,16.3378,16.3194,16.3255,58483.0
2016-08-15 15:00:00,26.55,26.59,26.54,26.59,48273.0,16.3317,16.3563,16.3255,16.3563,48273.0
2016-08-15 15:05:00,26.59,26.62,26.57,26.61,64283.0,16.3563,16.3747,16.344,16.3686,64283.0
2016-08-15 15:10:00,26.61,26.67,26.61,26.67,49082.0,16.3686,16.4055,16.3686,16.4055,49082.0
2016-08-15 15:15:00,26.66,26.67,26.63,26.67,121215.0,16.3994,16.4055,16.3809,16.4055,121215.0
2016-08-15 15:20:00,26.66,26.67,26.63,26.64,48248.0,16.3994,16.4055,16.3809,16.3871,48248.0
2016-08-15 15:25:00,26.65,26.65,26.6,26.63,80335.0,16.3932,16.3932,16.3624,16.3809,80335.0
2016-08-15 15:30:00,26.64,26.65,26.59,26.62,82313.0,16.3871,16.3932,16.3563,16.3747,82313.0
2016-08-15 15:35:00,26.63,26.63,26.57,26.59,155909.0,16.3809,16.3809,16.344,16.3563,155909.0
2016-08-15 15:40:00,26.6,26.6,26.52,26.53,158790.0,16.3624,16.3624,16.3132,16.3194,158790.0
2016-08-15 15:45:00,26.54,26.65,26.53,26.65,198718.0,16.3255,16.3932,16.3194,16.3932,198718.0
2016-08-15 15:50:00,26.64,26.65,26.57,26.6,138989.0,16.3871,16.3932,16.344,16.3624,138989.0
2016-08-15 15:55:00,26.6,26.6,26.56,26.59,244603.0,16.3624,16.3624,16.3378,16.3563,244603.0
2016-08-16 09:30:00,26.62,26.72,26.48,26.57,72214.0,16.3747,16.4363,16.2886,16.344,72214.0
2016-08-16 09:35:00,26.58,26.6,26.43,26.48,46604.0,16.3501,16.3624,16.2579,16.2886,46604.0
2016-08-16 09:40:00,26.49,26.6,26.47,26.6,81104.0,16.2948,16.3624,16.2825,16.3624,81104.0
2016-08-16 09:45:00,26.59,26.68,26.53,26.64,124710.0,16.3563,16.4117,16.3194,16.3871,124710.0
2016-08-16 09:50:00,26.63,26.75,26.62,26.74,85726.0,16.3809,16.4547,16.3747,16.4486,85726.0
2016-08-16 09:55:00,26.73,26.78,26.72,26.72,59651.0,16.4424,16.4732,16.4363,16.4363,59651.0
2016-08-16 10:00:00,26.71,26.8,26.69,26.78,108278.0,16.4301,16.4855,16.4178,16.4732,108278.0
2016-08-16 10:05:00,26.77,26.81,26.68,26.73,78372.0,16.467,16.4916,16.4117,16.4424,78372.0
2016-08-16 10:10:00,26.73,26.73,26.54,26.54,85077.0,16.4424,16.4424,16.3255,16.3255,85077.0
2016-08-16 10:15:00,26.54,26.63,26.51,26.58,54588.0,16.3255,16.3809,16.3071,16.3501,54588.0
2016-08-16 10:20:00,26.57,26.67,26.57,26.62,45040.0,16.344,16.4055,16.344,16.3747,45040.0
2016-08-16 10:25:00,26.63,26.65,26.56,26.61,131394.0,16.3809,16.3932,16.3378,16.3686,131394.0
2016-08-16 10:30:00,26.61,26.7,26.59,26.64,132791.0,16.3686,16.424,16.3563,16.3871,132791.0
2016-08-16 10:35:00,26.63,26.78,26.62,26.78,103042.0,16.3809,16.4732,16.3747,16.4732,103042.0
2016-08-16 10:40:00,26.78,26.86,26.76,26.8,101836.0,16.4732,16.5224,16.4609,16.4855,101836.0
2016-08-16 10:45:00,26.8,26.82,26.73,26.8,47083.0,16.4855,16.4978,16.4424,16.4855,47083.0
2016-08-16 10:50:00,26.8,26.81,26.77,26.79,63715.0,16.4855,16.4916,16.467,16.4793,63715.0
2016-08-16 10:55:00,26.79,26.86,26.77,26.85,132575.0,16.4793,16.5224,16.467,16.5162,132575.0
2016-08-16 11:00:00,26.86,26.97,26.83,26.93,145901.0,16.5224,16.59,16.5039,16.5654,145901.0
2016-08-16 11:05:00,26.93,26.93,26.88,26.91,190046.0,16.5654,16.5654,16.5347,16.5531,190046.0
2016-08-16 11:10:00,26.91,26.92,26.88,26.9,104593.0,16.5531,16.5593,16.5347,16.547,104593.0
2016-08-16 11:15:00,26.9,26.95,26.88,26.94,316344.0,16.547,16.5777,16.5347,16.5716,316344.0
2016-08-16 11:20:00,26.94,26.96,26.86,26.91,198979.0,16.5716,16.5839,16.5224,16.5531,198979.0
2016-08-16 11:25:00,26.9,26.99,26.9,26.98,57603.0,16.547,16.6023,16.547,16.5962,57603.0
2016-08-16 11:30:00,26.97,26.98,26.89,26.92,53998.0,16.59,16.5962,16.5408,16.5593,53998.0
2016-08-16 11:35:00,26.93,26.97,26.88,26.89,38880.0,16.5654,16.59,16.5347,16.5408,38880.0
2016-08-16 11:40:00,26.9,26.91,26.83,26.86,122099.0,16.547,16.5531,16.5039,16.5224,122099.0
2016-08-16 11:45:00,26.86,26.91,26.85,26.87,28842.0,16.5224,16.5531,16.5162,16.5285,28842.0
2016-08-16 11:50:00,26.88,26.91,26.78,26.79,100181.0,16.5347,16.5531,16.4732,16.4793,100181.0
2016-08-16 11:55:00,26.78,26.81,26.71,26.73,116271.0,16.4732,16.4916,16.4301,16.4424,116271.0
2016-08-16 12:00:00,26.73,26.76,26.72,26.72,61697.0,16.4424,16.4609,16.4363,16.4363,61697.0
2016-08-16 12:05:00,26.72,26.75,26.7,26.72,59924.0,16.4363,16.4547,16.424,16.4363,59924.0
2016-08-16 12:10:00,26.71,26.72,26.67,26.68,90037.0,16.4301,16.4363,16.4055,16.4117,90037.0
2016-08-16 12:15:00,26.68,26.69,26.62,26.66,83942.0,16.4117,16.4178,16.3747,16.3994,83942.0
2016-08-16 12:20:00,26.66,26.74,26.65,26.73,80495.0,16.3994,16.4486,16.3932,16.4424,80495.0
2016-08-16 12:25:00,26.73,26.76,26.69,26.7,32554.0,16.4424,16.4609,16.4178,16.424,32554.0
2016-08-16 12:30:00,26.71,26.78,26.69,26.77,47538.0,16.4301,16.4732,16.4178,16.467,47538.0
2016-08-16 12:35:00,26.77,26.79,26.74,26.76,53396.0,16.467,16.4793,16.4486,16.4609,53396.0
2016-08-16 12:40:00,26.76,26.81,26.76,26.79,66734.0,16.4609,16.4916,16.4609,16.4793,66734.0
2016-08-16 12:45:00,26.8,26.83,26.78,26.83,30720.0,16.4855,16.5039,16.4732,16.5039,30720.0
2016-08-16 12:50:00,26.83,26.85,26.78,26.78,48173.0,16.5039,16.5162,16.4732,16.4732,48173.0
2016-08-16 12:55:00,26.78,26.81,26.77,26.8,76997.0,16.4732,16.4916,16.467,16.4855,76997.0
2016-08-16 13:00:00,26.8,26.83,26.8,26.81,93407.0,16.4855,16.5039,16.4855,16.4916,93407.0
2016-08-16 13:05:00,26.8,26.82,26.78,26.82,93821.0,16.4855,16.4978,16.4732,16.4978,93821.0
2016-08-16 13:10:00,26.81,26.84,26.78,26.79,49697.0,16.4916,16.5101,16.4732,16.4793,49697.0
2016-08-16 13:15:00,26.79,26.82,26.77,26.79,67445.0,16.4793,16.4978,16.467,16.4793,67445.0
2016-08-16 13:20:00,26.79,26.81,26.77,26.79,54143.0,16.4793,16.4916,16.467,16.4793,54143.0
2016-08-16 13:25:00,26.79,26.79,26.74,26.77,31453.0,16.4793,16.4793,16.4486,16.467,31453.0
2016-08-16 13:30:00,26.76,26.77,26.72,26.73,72926.0,16.4609,16.467,16.4363,16.4424,72926.0
2016-08-16 13:35:00,26.73,26.73,26.7,26.7,20056.0,16.4424,16.4424,16.424,16.424,20056.0
2016-08-16 13:40:00,26.7,26.78,26.69,26.75,111753.0,16.424,16.4732,16.4178,16.4547,111753.0
2016-08-16 13:45:00,26.74,26.75,26.72,26.73,27762.0,16.4486,16.4547,16.4363,16.4424,27762.0
2016-08-16 13:50:00,26.74,26.74,26.56,26.56,88896.0,16.4486,16.4486,16.3378,16.3378,88896.0
2016-08-16 13:55:00,26.56,26.64,26.56,26.6,167514.0,16.3378,16.3871,16.3378,16.3624,167514.0
2016-08-16 14:00:00,26.6,26.62,26.59,26.61,82988.0,16.3624,16.3747,16.3563,16.3686,82988.0
2016-08-16 14:05:00,26.61,26.64,26.6,26.61,60123.0,16.3686,16.3871,16.3624,16.3686,60123.0
2016-08-16 14:10:00,26.61,26.63,26.56,26.56,49530.0,16.3686,16.3809,16.3378,16.3378,49530.0
2016-08-16 14:15:00,26.56,26.57,26.46,26.47,107458.0,16.3378,16.344,16.2763,16.2825,107458.0
2016-08-16 14:20:00,26.47,26.58,26.45,26.58,231405.0,16.2825,16.3501,16.2702,16.3501,231405.0
2016-08-16 14:25:00,26.57,26.63,26.55,26.63,50099.0,16.344,16.3809,16.3317,16.3809,50099.0
2016-08-16 14:30:00,26.63,26.66,26.52,26.53,92271.0,16.3809,16.3994,16.3132,16.3194,92271.0
2016-08-16 14:35:00,26.54,26.61,26.52,26.61,96994.0,16.3255,16.3686,16.3132,16.3686,96994.0
2016-08-16 14:40:00,26.61,26.62,26.56,26.61,76363.0,16.3686,16.3747,16.3378,16.3686,76363.0
2016-08-16 14:45:00,26.61,26.62,26.46,26.48,97269.0,16.3686,16.3747,16.2763,16.2886,97269.0
2016-08-16 14:50:00,26.48,26.49,26.43,26.46,97042.0,16.2886,16.2948,16.2579,16.2763,97042.0
2016-08-16 14:55:00,26.46,26.47,26.4,26.44,60293.0,16.2763,16.2825,16.2394,16.264,60293.0
2016-08-16 15:00:00,26.45,26.52,26.44,26.5,38781.0,16.2702,16.3132,16.264,16.3009,38781.0
2016-08-16 15:05:00,26.51,26.52,26.45,26.46,43750.0,16.3071,16.3132,16.2702,16.2763,43750.0
2016-08-16 15:10:00,26.46,26.47,26.4,26.41,47697.0,16.2763,16.2825,16.2394,16.2456,47697.0
2016-08-16 15:15:00,26.41,26.43,26.26,26.29,103290.0,16.2456,16.2579,16.1533,16.1718,103290.0
2016-08-16 15:20:00,26.3,26.32,26.27,26.29,78711.0,16.1779,16.1902,16.1595,16.1718,78711.0
2016-08-16 15:25:00,26.29,26.31,26.23,26.24,67692.0,16.1718,16.1841,16.1348,16.141,67692.0
2016-08-16 15:30:00,26.23,26.27,26.23,26.26,53710.0,16.1348,16.1595,16.1348,16.1533,53710.0
2016-08-16 15:35:00,26.26,26.27,26.23,26.26,77330.0,16.1533,16.1595,16.1348,16.1533,77330.0
2016-08-16 15:40:00,26.27,26.32,26.27,26.28,98660.0,16.1595,16.1902,16.1595,16.1656,98660.0
2016-08-16 15:45:00,26.28,26.34,26.28,26.34,104314.0,16.1656,16.2025,16.1656,16.2025,104314.0
2016-08-16 15:50:00,26.34,26.35,26.24,26.24,161771.0,16.2025,16.2087,16.141,16.141,161771.0
2016-08-16 15:55:00,26.25,26.31,26.24,26.29,348450.0,16.1472,16.1841,16.141,16.1718,348450.0
2016-08-17 09:30:00,26.11,26.15,25.93,25.93,107837.0,16.061,16.0856,15.9503,15.9503,107837.0
2016-08-17 09:35:00,25.94,26.01,25.72,25.75,83695.0,15.9565,15.9995,15.8211,15.8396,83695.0
2016-08-17 09:40:00,25.77,25.88,25.7,25.73,131562.0,15.8519,15.9196,15.8088,15.8273,131562.0
2016-08-17 09:45:00,25.73,25.87,25.67,25.84,64285.0,15.8273,15.9134,15.7904,15.8949,64285.0
2016-08-17 09:50:00,25.83,26.0,25.82,25.96,81877.0,15.8888,15.9934,15.8826,15.9688,81877.0
2016-08-17 09:55:00,25.97,26.02,25.91,25.94,67925.0,15.9749,16.0057,15.938,15.9565,67925.0
2016-08-17 10:00:00,25.94,26.05,25.92,25.99,105943.0,15.9565,16.0241,15.9442,15.9872,105943.0
2016-08-17 10:05:00,25.99,26.0,25.89,25.91,44791.0,15.9872,15.9934,15.9257,15.938,44791.0
2016-08-17 10:10:00,25.91,25.94,25.87,25.92,59969.0,15.938,15.9565,15.9134,15.9442,59969.0
2016-08-17 10:15:00,25.93,25.95,25.87,25.87,62746.0,15.9503,15.9626,15.9134,15.9134,62746.0
2016-08-17 10:20:00,25.87,25.88,25.78,25.78,65897.0,15.9134,15.9196,15.858,15.858,65897.0
2016-08-17 10:25:00,25.79,25.87,25.76,25.87,48267.0,15.8642,15.9134,15.8457,15.9134,48267.0
2016-08-17 10:30:00,25.89,26.12,25.87,26.07,143001.0,15.9257,16.0672,15.9134,16.0364,143001.0
2016-08-17 10:35:00,26.08,26.1,25.97,25.97,67317.0,16.0426,16.0549,15.9749,15.9749,67317.0
2016-08-17 10:40:00,25.98,25.99,25.89,25.91,128956.0,15.9811,15.9872,15.9257,15.938,128956.0
2016-08-17 10:45:00,25.91,26.18,25.91,26.13,83559.0,15.938,16.1041,15.938,16.0733,83559.0
2016-08-17 10:50:00,26.12,26.13,26.0,26.08,51293.0,16.0672,16.0733,15.9934,16.0426,51293.0
2016-08-17 10:55:00,26.08,26.23,26.08,26.2,139207.0,16.0426,16.1348,16.0426,16.1164,139207.0
2016-08-17 11:00:00,26.2,26.21,26.12,26.13,49482.0,16.1164,16.1225,16.0672,16.0733,49482.0
2016-08-17 11:05:00,26.14,26.25,26.14,26.25,74219.0,16.0795,16.1472,16.0795,16.1472,74219.0
2016-08-17 11:10:00,26.25,26.29,26.22,26.28,71755.0,16.1472,16.1718,16.1287,16.1656,71755.0
2016-08-17 11:15:00,26.3,26.45,26.3,26.38,156736.0,16.1779,16.2702,16.1779,16.2271,156736.0
2016-08-17 11:20:00,26.39,26.39,26.09,26.12,107527.0,16.2333,16.2333,16.0487,16.0672,107527.0
2016-08-17 11:25:00,26.11,26.14,26.03,26.05,50297.0,16.061,16.0795,16.0118,16.0241,50297.0
2016-08-17 11:30:00,26.05,26.09,26.02,26.02,31610.0,16.0241,16.0487,16.0057,16.0057,31610.0
2016-08-17 11:35:00,26.02,26.02,25.9,25.9,101812.0,16.0057,16.0057,15.9319,15.9319,101812.0
2016-08-17 11:40:00,25.89,25.97,25.89,25.94,55837.0,15.9257,15.9749,15.9257,15.9565,55837.0
2016-08-17 11:45:00,25.93,26.0,25.92,25.96,35216.0,15.9503,15.9934,15.9442,15.9688,35216.0
2016-08-17 11:50:00,25.97,26.0,25.94,25.95,46205.0,15.9749,15.9934,15.9565,15.9626,46205.0
2016-08-17 11:55:00,25.95,25.99,25.9,25.9,45585.0,15.9626,15.9872,15.9319,15.9319,45585.0
2016-08-17 12:00:00,25.9,25.98,25.9,25.96,66379.0,15.9319,15.9811,15.9319,15.9688,66379.0
2016-08-17 12:05:00,25.95,25.96,25.85,25.9,71840.0,15.9626,15.9688,15.9011,15.9319,71840.0
2016-08-17 12:10:00,25.9,26.02,25.9,25.99,41490.0,15.9319,16.0057,15.9319,15.9872,41490.0
2016-08-17 12:15:00,25.99,26.04,25.98,26.0,40317.0,15.9872,16.018,15.9811,15.9934,40317.0
2016-08-17 12:20:00,26.0,26.0,25.92,25.97,44573.0,15.9934,15.9934,15.9442,15.9749,44573.0
2016-08-17 12:25:00,25.97,26.0,25.94,26.0,36277.0,15.9749,15.9934,15.9565,15.9934,36277.0
2016-08-17 12:30:00,25.99,26.04,25.98,26.03,25596.0,15.9872,16.018,15.9811,16.0118,25596.0
2016-08-17 12:35:00,26.02,26.03,25.93,25.98,84935.0,16.0057,16.0118,15.9503,15.9811,84935.0
2016-08-17 12:40:00,25.97,25.99,25.91,25.91,39579.0,15.9749,15.9872,15.938,15.938,39579.0
2016-08-17 12:45:00,25.91,25.97,25.9,25.93,95587.0,15.938,15.9749,15.9319,15.9503,95587.0
2016-08-17 12:50:00,25.94,25.97,25.84,25.85,73779.0,15.9565,15.9749,15.8949,15.9011,73779.0
2016-08-17 12:55:00,25.85,25.95,25.85,25.85,43738.0,15.9011,15.9626,15.9011,15.9011,43738.0
2016-08-17 13:00:00,25.86,26.0,25.85,26.0,86548.0,15.9073,15.9934,15.9011,15.9934,86548.0
2016-08-17 13:05:00,25.99,26.05,25.98,26.0,106916.0,15.9872,16.0241,15.9811,15.9934,106916.0
2016-08-17 13:10:00,26.01,26.02,25.92,25.95,98722.0,15.9995,16.0057,15.9442,15.9626,98722.0
2016-08-17 13:15:00,25.94,26.0,25.94,25.95,41102.0,15.9565,15.9934,15.9565,15.9626,41102.0
2016-08-17 13:20:00,25.96,25.97,25.92,25.93,22370.0,15.9688,15.9749,15.9442,15.9503,22370.0
2016-08-17 13:25:00,25.93,25.94,25.85,25.93,94695.0,15.9503,15.9565,15.9011,15.9503,94695.0
2016-08-17 13:30:00,25.94,25.95,25.92,25.92,39488.0,15.9565,15.9626,15.9442,15.9442,39488.0
2016-08-17 13:35:00,25.93,26.07,25.92,26.05,78038.0,15.9503,16.0364,15.9442,16.0241,78038.0
2016-08-17 13:40:00,26.06,26.09,26.04,26.04,30769.0,16.0303,16.0487,16.018,16.018,30769.0
2016-08-17 13:45:00,26.04,26.05,25.96,25.99,28375.0,16.018,16.0241,15.9688,15.9872,28375.0
2016-08-17 13:50:00,26.0,26.01,25.97,25.97,29623.0,15.9934,15.9995,15.9749,15.9749,29623.0
2016-08-17 13:55:00,25.97,26.0,25.95,25.96,46395.0,15.9749,15.9934,15.9626,15.9688,46395.0
2016-08-17 14:00:00,25.96,26.03,25.93,26.03,75655.0,15.9688,16.0118,15.9503,16.0118,75655.0
2016-08-17 14:05:00,26.02,26.07,25.99,26.04,45462.0,16.0057,16.0364,15.9872,16.018,45462.0
2016-08-17 14:10:00,26.04,26.1,26.04,26.05,57749.0,16.018,16.0549,16.018,16.0241,57749.0
2016-08-17 14:15:00,26.06,26.07,25.99,26.0,44460.0,16.0303,16.0364,15.9872,15.9934,44460.0
2016-08-17 14:20:00,26.0,26.04,25.96,25.99,64093.0,15.9934,16.018,15.9688,15.9872,64093.0
2016-08-17 14:25:00,25.99,26.09,25.97,26.08,59748.0,15.9872,16.0487,15.9749,16.0426,59748.0
2016-08-17 14:30:00,26.08,26.09,26.0,26.05,50201.0,16.0426,16.0487,15.9934,16.0241,50201.0
2016-08-17 14:35:00,26.06,26.11,26.03,26.03,36177.0,16.0303,16.061,16.0118,16.0118,36177.0
2016-08-17 14:40:00,26.04,26.05,25.95,25.96,42819.0,16.018,16.0241,15.9626,15.9688,42819.0
2016-08-17 14:45:00,25.96,26.02,25.95,26.02,30475.0,15.9688,16.0057,15.9626,16.0057,30475.0
2016-08-17 14:50:00,26.02,26.05,25.97,25.97,36408.0,16.0057,16.0241,15.9749,15.9749,36408.0
2016-08-17 14:55:00,25.98,26.05,25.97,26.02,31254.0,15.9811,16.0241,15.9749,16.0057,31254.0
2016-08-17 15:00:00,26.03,26.06,26.02,26.05,35360.0,16.0118,16.0303,16.0057,16.0241,35360.0
2016-08-17 15:05:00,26.05,26.07,25.97,25.99,44970.0,16.0241,16.0364,15.9749,15.9872,44970.0
2016-08-17 15:10:00,25.99,26.05,25.99,26.03,46788.0,15.9872,16.0241,15.9872,16.0118,46788.0
2016-08-17 15:15:00,26.04,26.07,26.0,26.02,60139.0,16.018,16.0364,15.9934,16.0057,60139.0
2016-08-17 15:20:00,26.01,26.08,26.01,26.08,43408.0,15.9995,16.0426,15.9995,16.0426,43408.0
2016-08-17 15:25:00,26.08,26.09,26.02,26.02,75568.0,16.0426,16.0487,16.0057,16.0057,75568.0
2016-08-17 15:30:00,26.03,26.07,26.02,26.06,52205.0,16.0118,16.0364,16.0057,16.0303,52205.0
2016-08-17 15:35:00,26.07,26.09,26.04,26.08,53398.0,16.0364,16.0487,16.018,16.0426,53398.0
2016-08-17 15:40:00,26.09,26.1,26.06,26.08,60107.0,16.0487,16.0549,16.0303,16.0426,60107.0
2016-08-17 15:45:00,26.09,26.09,26.05,26.05,74673.0,16.0487,16.0487,16.0241,16.0241,74673.0
2016-08-17 15:50:00,26.06,26.07,26.02,26.04,104480.0,16.0303,16.0364,16.0057,16.018,104480.0
2016-08-17 15:55:00,26.04,26.07,26.02,26.06,176015.0,16.018,16.0364,16.0057,16.0303,176015.0
2016-08-18 09:30:00,26.15,26.42,26.13,26.36,120095.0,16.0856,16.2517,16.0733,16.2148,120095.0
2016-08-18 09:35:00,26.36,26.42,26.3,26.35,100538.0,16.2148,16.2517,16.1779,16.2087,100538.0
2016-08-18 09:40:00,26.34,26.35,26.21,26.29,87366.0,16.2025,16.2087,16.1225,16.1718,87366.0
2016-08-18 09:45:00,26.29,26.43,26.28,26.39,106622.0,16.1718,16.2579,16.1656,16.2333,106622.0
2016-08-18 09:50:00,26.39,26.4,26.28,26.34,81869.0,16.2333,16.2394,16.1656,16.2025,81869.0
2016-08-18 09:55:00,26.33,26.45,26.32,26.45,50797.0,16.1964,16.2702,16.1902,16.2702,50797.0
2016-08-18 10:00:00,26.45,26.6,26.45,26.59,101112.0,16.2702,16.3624,16.2702,16.3563,101112.0
2016-08-18 10:05:00,26.59,26.66,26.58,26.65,181885.0,16.3563,16.3994,16.3501,16.3932,181885.0
2016-08-18 10:10:00,26.65,26.7,26.54,26.55,97644.0,16.3932,16.424,16.3255,16.3317,97644.0
2016-08-18 10:15:00,26.56,26.58,26.47,26.57,138587.0,16.3378,16.3501,16.2825,16.344,138587.0
2016-08-18 10:20:00,26.56,26.66,26.55,26.6,84714.0,16.3378,16.3994,16.3317,16.3624,84714.0
2016-08-18 10:25:00,26.6,26.6,26.54,26.55,50754.0,16.3624,16.3624,16.3255,16.3317,50754.0
2016-08-18 10:30:00,26.56,26.75,26.55,26.7,88703.0,16.3378,16.4547,16.3317,16.424,88703.0
2016-08-18 10:35:00,26.7,26.7,26.63,26.68,38133.0,16.424,16.424,16.3809,16.4117,38133.0
2016-08-18 10:40:00,26.68,26.76,26.64,26.74,60654.0,16.4117,16.4609,16.3871,16.4486,60654.0
2016-08-18 10:45:00,26.74,26.79,26.72,26.78,70260.0,16.4486,16.4793,16.4363,16.4732,70260.0
2016-08-18 10:50:00,26.77,26.78,26.72,26.74,69297.0,16.467,16.4732,16.4363,16.4486,69297.0
2016-08-18 10:55:00,26.74,26.8,26.73,26.79,46616.0,16.4486,16.4855,16.4424,16.4793,46616.0
2016-08-18 11:00:00,26.79,26.8,26.76,26.77,40229.0,16.4793,16.4855,16.4609,16.467,40229.0
2016-08-18 11:05:00,26.77,26.77,26.69,26.74,45857.0,16.467,16.467,16.4178,16.4486,45857.0
2016-08-18 11:10:00,26.74,26.78,26.71,26.76,43786.0,16.4486,16.4732,16.4301,16.4609,43786.0
2016-08-18 11:15:00,26.77,26.78,26.75,26.76,33712.0,16.467,16.4732,16.4547,16.4609,33712.0
2016-08-18 11:20:00,26.76,26.8,26.75,26.78,78269.0,16.4609,16.4855,16.4547,16.4732,78269.0
2016-08-18 11:25:00,26.78,26.8,26.7,26.7,64335.0,16.4732,16.4855,16.424,16.424,64335.0
2016-08-18 11:30:00,26.71,26.8,26.7,26.79,90640.0,16.4301,16.4855,16.424,16.4793,90640.0
2016-08-18 11:35:00,26.79,26.85,26.78,26.85,119359.0,16.4793,16.5162,16.4732,16.5162,119359.0
2016-08-18 11:40:00,26.85,26.93,26.84,26.92,58486.0,16.5162,16.5654,16.5101,16.5593,58486.0
2016-08-18 11:45:00,26.93,26.93,26.77,26.8,120556.0,16.5654,16.5654,16.467,16.4855,120556.0
2016-08-18 11:50:00,26.8,26.81,26.75,26.79,35525.0,16.4855,16.4916,16.4547,16.4793,35525.0
2016-08-18 11:55:00,26.8,26.8,26.76,26.77,42947.0,16.4855,16.4855,16.4609,16.467,42947.0
2016-08-18 12:00:00,26.77,26.79,26.73,26.73,57287.0,16.467,16.4793,16.4424,16.4424,57287.0
2016-08-18 12:05:00,26.73,26.77,26.71,26.77,23362.0,16.4424,16.467,16.4301,16.467,23362.0
2016-08-18 12:10:00,26.77,26.79,26.71,26.78,51904.0,16.467,16.4793,16.4301,16.4732,51904.0
2016-08-18 12:15:00,26.79,26.91,26.78,26.86,54581.0,16.4793,16.5531,16.4732,16.5224,54581.0
2016-08-18 12:20:00,26.86,26.87,26.77,26.79,68136.0,16.5224,16.5285,16.467,16.4793,68136.0
2016-08-18 12:25:00,26.8,26.83,26.78,26.79,41172.0,16.4855,16.5039,16.4732,16.4793,41172.0
2016-08-18 12:30:00,26.79,26.85,26.77,26.82,64933.0,16.4793,16.5162,16.467,16.4978,64933.0
2016-08-18 12:35:00,26.82,26.85,26.76,26.84,41114.0,16.4978,16.5162,16.4609,16.5101,41114.0
2016-08-18 12:40:00,26.83,26.85,26.78,26.79,31861.0,16.5039,16.5162,16.4732,16.4793,31861.0
2016-08-18 12:45:00,26.78,26.84,26.75,26.75,53189.0,16.4732,16.5101,16.4547,16.4547,53189.0
2016-08-18 12:50:00,26.75,26.76,26.72,26.75,40329.0,16.4547,16.4609,16.4363,16.4547,40329.0
2016-08-18 12:55:00,26.75,26.76,26.71,26.74,71803.0,16.4547,16.4609,16.4301,16.4486,71803.0
2016-08-18 13:00:00,26.74,26.8,26.74,26.79,44472.0,16.4486,16.4855,16.4486,16.4793,44472.0
2016-08-18 13:05:00,26.79,26.82,26.78,26.82,90131.0,16.4793,16.4978,16.4732,16.4978,90131.0
2016-08-18 13:10:00,26.82,26.86,26.81,26.86,53595.0,16.4978,16.5224,16.4916,16.5224,53595.0
2016-08-18 13:15:00,26.84,26.84,26.79,26.79,57773.0,16.5101,16.5101,16.4793,16.4793,57773.0
2016-08-18 13:20:00,26.79,28.29,26.73,27.96,2251497.0,16.4793,17.402,16.4424,17.199,2251497.0
2016-08-18 13:25:00,27.96,29.09,27.61,27.93,2483398.0,17.199,17.8941,16.9837,17.1806,2483398.0
2016-08-18 13:30:00,27.98,28.46,27.78,28.42,1024147.0,17.2113,17.5066,17.0883,17.482,1024147.0
2016-08-18 13:35:00,28.4,28.61,28.03,28.46,1178712.0,17.4697,17.5989,17.2421,17.5066,1178712.0
2016-08-18 13:40:00,28.47,28.51,27.8,27.81,1604799.0,17.5127,17.5373,17.1006,17.1068,1604799.0
2016-08-18 13:45:00,27.84,28.02,27.74,27.81,792429.0,17.1252,17.2359,17.0637,17.1068,792429.0
2016-08-18 13:50:00,27.81,27.81,27.52,27.66,1118238.0,17.1068,17.1068,16.9284,17.0145,1118238.0
2016-08-18 13:55:00,27.64,27.66,27.5,27.55,611162.0,17.0022,17.0145,16.9161,16.9468,611162.0
2016-08-18 14:00:00,27.54,27.83,27.46,27.83,642608.0,16.9407,17.1191,16.8915,17.1191,642608.0
2016-08-18 14:05:00,27.83,27.84,27.72,27.73,304160.0,17.1191,17.1252,17.0514,17.0575,304160.0
2016-08-18 14:10:00,27.74,27.92,27.74,27.85,537217.0,17.0637,17.1744,17.0637,17.1314,537217.0
2016-08-18 14:15:00,27.86,27.97,27.8,27.82,228301.0,17.1375,17.2052,17.1006,17.1129,228301.0
2016-08-18 14:20:00,27.82,27.82,27.63,27.76,244105.0,17.1129,17.1129,16.996,17.076,244105.0
2016-08-18 14:25:00,27.77,27.8,27.74,27.8,116643.0,17.0821,17.1006,17.0637,17.1006,116643.0
2016-08-18 14:30:00,27.8,27.85,27.77,27.83,241221.0,17.1006,17.1314,17.0821,17.1191,241221.0
2016-08-18 14:35:00,27.82,27.98,27.79,27.98,216596.0,17.1129,17.2113,17.0945,17.2113,216596.0
2016-08-18 14:40:00,27.99,28.0,27.89,28.0,232029.0,17.2175,17.2236,17.156,17.2236,232029.0
2016-08-18 14:45:00,28.0,28.08,27.97,28.08,459851.0,17.2236,17.2728,17.2052,17.2728,459851.0
2016-08-18 14:50:00,28.07,28.25,28.04,28.25,360409.0,17.2667,17.3774,17.2482,17.3774,360409.0
2016-08-18 14:55:00,28.28,28.29,28.09,28.13,229181.0,17.3959,17.402,17.279,17.3036,229181.0
2016-08-18 15:00:00,28.13,28.26,28.09,28.21,182748.0,17.3036,17.3836,17.279,17.3528,182748.0
2016-08-18 15:05:00,28.21,28.22,28.12,28.15,140905.0,17.3528,17.359,17.2974,17.3159,140905.0
2016-08-18 15:10:00,28.15,28.2,28.14,28.19,104821.0,17.3159,17.3467,17.3097,17.3405,104821.0
2016-08-18 15:15:00,28.19,28.21,28.15,28.17,263714.0,17.3405,17.3528,17.3159,17.3282,263714.0
2016-08-18 15:20:00,28.16,28.16,28.1,28.13,109093.0,17.322,17.322,17.2851,17.3036,109093.0
2016-08-18 15:25:00,28.13,28.2,28.11,28.18,155861.0,17.3036,17.3467,17.2913,17.3344,155861.0
2016-08-18 15:30:00,28.18,28.18,28.12,28.18,139412.0,17.3344,17.3344,17.2974,17.3344,139412.0
2016-08-18 15:35:00,28.18,28.18,28.14,28.17,100585.0,17.3344,17.3344,17.3097,17.3282,100585.0
2016-08-18 15:40:00,28.17,28.18,28.05,28.09,205379.0,17.3282,17.3344,17.2544,17.279,205379.0
2016-08-18 15:45:00,28.09,28.11,28.03,28.04,283599.0,17.279,17.2913,17.2421,17.2482,283599.0
2016-08-18 15:50:00,28.05,28.08,27.97,27.99,408170.0,17.2544,17.2728,17.2052,17.2175,408170.0
2016-08-18 15:55:00,27.99,28.14,27.98,28.1,869492.0,17.2175,17.3097,17.2113,17.2851,869492.0
2016-08-19 09:30:00,27.95,28.0,27.85,27.97,322013.0,17.1929,17.2236,17.1314,17.2052,322013.0
2016-08-19 09:35:00,27.97,27.99,27.71,27.73,235823.0,17.2052,17.2175,17.0452,17.0575,235823.0
2016-08-19 09:40:00,27.73,27.78,27.67,27.76,112649.0,17.0575,17.0883,17.0206,17.076,112649.0
2016-08-19 09:45:00,27.75,27.75,27.52,27.53,239746.0,17.0698,17.0698,16.9284,16.9345,239746.0
2016-08-19 09:50:00,27.53,27.67,27.52,27.66,151807.0,16.9345,17.0206,16.9284,17.0145,151807.0
2016-08-19 09:55:00,27.66,27.69,27.59,27.6,231273.0,17.0145,17.0329,16.9714,16.9776,231273.0
2016-08-19 10:00:00,27.61,27.68,27.59,27.62,340683.0,16.9837,17.0268,16.9714,16.9899,340683.0
2016-08-19 10:05:00,27.62,27.65,27.59,27.61,222766.0,16.9899,17.0083,16.9714,16.9837,222766.0
2016-08-19 10:10:00,27.62,27.65,27.5,27.51,268094.0,16.9899,17.0083,16.9161,16.9222,268094.0
2016-08-19 10:15:00,27.52,27.58,27.51,27.57,260014.0,16.9284,16.9653,16.9222,16.9591,260014.0
2016-08-19 10:20:00,27.57,27.6,27.53,27.56,96394.0,16.9591,16.9776,16.9345,16.953,96394.0
2016-08-19 10:25:00,27.56,27.58,27.53,27.55,159583.0,16.953,16.9653,16.9345,16.9468,159583.0
2016-08-19 10:30:00,27.56,27.58,27.53,27.56,186023.0,16.953,16.9653,16.9345,16.953,186023.0
2016-08-19 10:35:00,27.55,27.57,27.53,27.54,126589.0,16.9468,16.9591,16.9345,16.9407,126589.0
2016-08-19 10:40:00,27.54,27.66,27.49,27.64,305613.0,16.9407,17.0145,16.9099,17.0022,305613.0
2016-08-19 10:45:00,27.63,27.66,27.59,27.61,107345.0,16.996,17.0145,16.9714,16.9837,107345.0
2016-08-19 10:50:00,27.61,27.64,27.58,27.58,81838.0,16.9837,17.0022,16.9653,16.9653,81838.0
2016-08-19 10:55:00,27.59,27.62,27.52,27.57,93827.0,16.9714,16.9899,16.9284,16.9591,93827.0
2016-08-19 11:00:00,27.57,27.65,27.56,27.63,52773.0,16.9591,17.0083,16.953,16.996,52773.0
2016-08-19 11:05:00,27.64,27.66,27.61,27.64,81103.0,17.0022,17.0145,16.9837,17.0022,81103.0
2016-08-19 11:10:00,27.64,27.65,27.57,27.58,59295.0,17.0022,17.0083,16.9591,16.9653,59295.0
2016-08-19 11:15:00,27.58,27.66,27.57,27.62,89996.0,16.9653,17.0145,16.9591,16.9899,89996.0
2016-08-19 11:20:00,27.62,27.66,27.62,27.66,40106.0,16.9899,17.0145,16.9899,17.0145,40106.0
2016-08-19 11:25:00,27.66,27.66,27.63,27.64,49325.0,17.0145,17.0145,16.996,17.0022,49325.0
2016-08-19 11:30:00,27.64,27.68,27.6,27.6,54738.0,17.0022,17.0268,16.9776,16.9776,54738.0
2016-08-19 11:35:00,27.59,27.78,27.57,27.77,387135.0,16.9714,17.0883,16.9591,17.0821,387135.0
2016-08-19 11:40:00,27.77,27.8,27.74,27.78,184909.0,17.0821,17.1006,17.0637,17.0883,184909.0
2016-08-19 11:45:00,27.79,27.8,27.76,27.78,86404.0,17.0945,17.1006,17.076,17.0883,86404.0
2016-08-19 11:50:00,27.78,27.79,27.73,27.77,129622.0,17.0883,17.0945,17.0575,17.0821,129622.0
2016-08-19 11:55:00,27.77,27.78,27.73,27.77,91814.0,17.0821,17.0883,17.0575,17.0821,91814.0
2016-08-19 12:00:00,27.77,27.88,27.76,27.88,57308.0,17.0821,17.1498,17.076,17.1498,57308.0
2016-08-19 12:05:00,27.88,27.91,27.83,27.85,100062.0,17.1498,17.1683,17.1191,17.1314,100062.0
2016-08-19 12:10:00,27.86,27.88,27.78,27.79,49451.0,17.1375,17.1498,17.0883,17.0945,49451.0
2016-08-19 12:15:00,27.79,27.85,27.76,27.77,69864.0,17.0945,17.1314,17.076,17.0821,69864.0
2016-08-19 12:20:00,27.77,27.78,27.73,27.77,67038.0,17.0821,17.0883,17.0575,17.0821,67038.0
2016-08-19 12:25:00,27.76,27.77,27.72,27.75,86043.0,17.076,17.0821,17.0514,17.0698,86043.0
2016-08-19 12:30:00,27.75,27.9,27.72,27.83,314147.0,17.0698,17.1621,17.0514,17.1191,314147.0
2016-08-19 12:35:00,27.83,27.83,27.76,27.77,107816.0,17.1191,17.1191,17.076,17.0821,107816.0
2016-08-19 12:40:00,27.77,27.77,27.71,27.73,110158.0,17.0821,17.0821,17.0452,17.0575,110158.0
2016-08-19 12:45:00,27.73,27.75,27.68,27.72,537216.0,17.0575,17.0698,17.0268,17.0514,537216.0
2016-08-19 12:50:00,27.72,27.72,27.58,27.64,76386.0,17.0514,17.0514,16.9653,17.0022,76386.0
2016-08-19 12:55:00,27.64,27.65,27.46,27.49,143190.0,17.0022,17.0083,16.8915,16.9099,143190.0
2016-08-19 13:00:00,27.48,27.69,27.46,27.63,298303.0,16.9038,17.0329,16.8915,16.996,298303.0
2016-08-19 13:05:00,27.63,27.65,27.57,27.59,96871.0,16.996,17.0083,16.9591,16.9714,96871.0
2016-08-19 13:10:00,27.6,27.61,27.56,27.59,86539.0,16.9776,16.9837,16.953,16.9714,86539.0
2016-08-19 13:15:00,27.58,27.64,27.54,27.57,200162.0,16.9653,17.0022,16.9407,16.9591,200162.0
2016-08-19 13:20:00,27.57,27.57,27.5,27.5,45124.0,16.9591,16.9591,16.9161,16.9161,45124.0
2016-08-19 13:25:00,27.51,27.52,27.43,27.45,107418.0,16.9222,16.9284,16.873,16.8853,107418.0
2016-08-19 13:30:00,27.44,27.54,27.43,27.53,56221.0,16.8792,16.9407,16.873,16.9345,56221.0
2016-08-19 13:35:00,27.54,27.59,27.5,27.58,96333.0,16.9407,16.9714,16.9161,16.9653,96333.0
2016-08-19 13:40:00,27.58,27.6,27.51,27.56,105374.0,16.9653,16.9776,16.9222,16.953,105374.0
2016-08-19 13:45:00,27.55,27.6,27.54,27.58,58780.0,16.9468,16.9776,16.9407,16.9653,58780.0
2016-08-19 13:50:00,27.58,27.63,27.57,27.62,61628.0,16.9653,16.996,16.9591,16.9899,61628.0
2016-08-19 13:55:00,27.63,27.67,27.57,27.65,99491.0,16.996,17.0206,16.9591,17.0083,99491.0
2016-08-19 14:00:00,27.65,27.66,27.6,27.61,234461.0,17.0083,17.0145,16.9776,16.9837,234461.0
2016-08-19 14:05:00,27.61,27.62,27.54,27.54,80592.0,16.9837,16.9899,16.9407,16.9407,80592.0
2016-08-19 14:10:00,27.54,27.58,27.5,27.58,85736.0,16.9407,16.9653,16.9161,16.9653,85736.0
2016-08-19 14:15:00,27.57,27.62,27.55,27.62,59708.0,16.9591,16.9899,16.9468,16.9899,59708.0
2016-08-19 14:20:00,27.61,27.67,27.53,27.54,129634.0,16.9837,17.0206,16.9345,16.9407,129634.0
2016-08-19 14:25:00,27.53,27.56,27.51,27.53,53859.0,16.9345,16.953,16.9222,16.9345,53859.0
2016-08-19 14:30:00,27.53,27.55,27.49,27.51,198362.0,16.9345,16.9468,16.9099,16.9222,198362.0
2016-08-19 14:35:00,27.51,27.62,27.5,27.59,162761.0,16.9222,16.9899,16.9161,16.9714,162761.0
2016-08-19 14:40:00,27.58,27.62,27.58,27.6,25302.0,16.9653,16.9899,16.9653,16.9776,25302.0
2016-08-19 14:45:00,27.6,27.6,27.54,27.54,56155.0,16.9776,16.9776,16.9407,16.9407,56155.0
2016-08-19 14:50:00,27.55,27.59,27.54,27.58,41694.0,16.9468,16.9714,16.9407,16.9653,41694.0
2016-08-19 14:55:00,27.58,27.59,27.53,27.58,53355.0,16.9653,16.9714,16.9345,16.9653,53355.0
2016-08-19 15:00:00,27.58,27.62,27.54,27.54,216250.0,16.9653,16.9899,16.9407,16.9407,216250.0
2016-08-19 15:05:00,27.55,27.6,27.48,27.6,154719.0,16.9468,16.9776,16.9038,16.9776,154719.0
2016-08-19 15:10:00,27.6,27.62,27.58,27.6,75561.0,16.9776,16.9899,16.9653,16.9776,75561.0
2016-08-19 15:15:00,27.59,27.68,27.59,27.68,87325.0,16.9714,17.0268,16.9714,17.0268,87325.0
2016-08-19 15:20:00,27.68,27.7,27.66,27.68,79057.0,17.0268,17.0391,17.0145,17.0268,79057.0
2016-08-19 15:25:00,27.69,27.73,27.68,27.73,74682.0,17.0329,17.0575,17.0268,17.0575,74682.0
2016-08-19 15:30:00,27.73,27.76,27.7,27.73,213914.0,17.0575,17.076,17.0391,17.0575,213914.0
2016-08-19 15:35:00,27.74,27.75,27.69,27.7,116190.0,17.0637,17.0698,17.0329,17.0391,116190.0
2016-08-19 15:40:00,27.7,27.78,27.65,27.78,252061.0,17.0391,17.0883,17.0083,17.0883,252061.0
2016-08-19 15:45:00,27.78,27.79,27.76,27.79,252211.0,17.0883,17.0945,17.076,17.0945,252211.0
2016-08-19 15:50:00,27.78,27.79,27.7,27.71,451781.0,17.0883,17.0945,17.0391,17.0452,451781.0
2016-08-19 15:55:00,27.7,27.73,27.68,27.69,763115.0,17.0391,17.0575,17.0268,17.0329,763115.0
2016-08-22 09:30:00,27.24,27.38,26.89,27.13,233360.0,16.7561,16.8422,16.5408,16.6885,233360.0
2016-08-22 09:35:00,27.12,27.13,26.9,26.98,84650.0,16.6823,16.6885,16.547,16.5962,84650.0
2016-08-22 09:40:00,26.98,27.05,26.92,26.92,98230.0,16.5962,16.6393,16.5593,16.5593,98230.0
2016-08-22 09:45:00,26.92,27.05,26.9,27.02,110358.0,16.5593,16.6393,16.547,16.6208,110358.0
2016-08-22 09:50:00,27.03,27.14,26.97,27.01,307799.0,16.627,16.6946,16.59,16.6147,307799.0
2016-08-22 09:55:00,27.01,27.16,26.96,27.15,96754.0,16.6147,16.7069,16.5839,16.7008,96754.0
2016-08-22 10:00:00,27.15,27.25,27.14,27.24,228355.0,16.7008,16.7623,16.6946,16.7561,228355.0
2016-08-22 10:05:00,27.23,27.34,27.21,27.31,118303.0,16.75,16.8176,16.7377,16.7992,118303.0
2016-08-22 10:10:00,27.31,27.34,27.28,27.32,78284.0,16.7992,16.8176,16.7807,16.8053,78284.0
2016-08-22 10:15:00,27.31,27.46,27.31,27.44,70132.0,16.7992,16.8915,16.7992,16.8792,70132.0
2016-08-22 10:20:00,27.43,27.43,27.31,27.35,78296.0,16.873,16.873,16.7992,16.8238,78296.0
2016-08-22 10:25:00,27.35,27.42,27.31,27.41,75267.0,16.8238,16.8669,16.7992,16.8607,75267.0
2016-08-22 10:30:00,27.42,27.55,27.39,27.55,111107.0,16.8669,16.9468,16.8484,16.9468,111107.0
2016-08-22 10:35:00,27.55,27.56,27.39,27.4,160890.0,16.9468,16.953,16.8484,16.8546,160890.0
2016-08-22 10:40:00,27.41,27.45,27.36,27.44,58816.0,16.8607,16.8853,16.8299,16.8792,58816.0
2016-08-22 10:45:00,27.44,27.44,27.39,27.41,44270.0,16.8792,16.8792,16.8484,16.8607,44270.0
2016-08-22 10:50:00,27.42,27.44,27.32,27.33,152138.0,16.8669,16.8792,16.8053,16.8115,152138.0
2016-08-22 10:55:00,27.33,27.43,27.32,27.43,51679.0,16.8115,16.873,16.8053,16.873,51679.0
2016-08-22 11:00:00,27.42,27.47,27.33,27.35,50213.0,16.8669,16.8976,16.8115,16.8238,50213.0
2016-08-22 11:05:00,27.34,27.38,27.29,27.29,78579.0,16.8176,16.8422,16.7869,16.7869,78579.0
2016-08-22 11:10:00,27.3,27.32,27.25,27.32,77066.0,16.793,16.8053,16.7623,16.8053,77066.0
2016-08-22 11:15:00,27.31,27.32,27.17,27.18,119375.0,16.7992,16.8053,16.7131,16.7192,119375.0
2016-08-22 11:20:00,27.18,27.2,27.09,27.11,243072.0,16.7192,16.7315,16.6639,16.6762,243072.0
2016-08-22 11:25:00,27.11,27.12,26.99,26.99,134784.0,16.6762,16.6823,16.6023,16.6023,134784.0
2016-08-22 11:30:00,26.99,27.11,26.98,27.09,99079.0,16.6023,16.6762,16.5962,16.6639,99079.0
2016-08-22 11:35:00,27.09,27.13,27.07,27.13,61748.0,16.6639,16.6885,16.6516,16.6885,61748.0
2016-08-22 11:40:00,27.13,27.17,27.1,27.13,187987.0,16.6885,16.7131,16.67,16.6885,187987.0
2016-08-22 11:45:00,27.13,27.19,27.11,27.11,115100.0,16.6885,16.7254,16.6762,16.6762,115100.0
2016-08-22 11:50:00,27.11,27.2,27.11,27.2,67649.0,16.6762,16.7315,16.6762,16.7315,67649.0
2016-08-22 11:55:00,27.21,27.26,27.2,27.25,83090.0,16.7377,16.7684,16.7315,16.7623,83090.0
2016-08-22 12:00:00,27.25,27.46,27.23,27.39,260766.0,16.7623,16.8915,16.75,16.8484,260766.0
2016-08-22 12:05:00,27.39,27.59,27.34,27.43,333921.0,16.8484,16.9714,16.8176,16.873,333921.0
2016-08-22 12:10:00,27.44,27.63,27.43,27.62,473809.0,16.8792,16.996,16.873,16.9899,473809.0
2016-08-22 12:15:00,27.61,27.74,27.57,27.73,182976.0,16.9837,17.0637,16.9591,17.0575,182976.0
2016-08-22 12:20:00,27.73,27.88,27.72,27.86,317066.0,17.0575,17.1498,17.0514,17.1375,317066.0
2016-08-22 12:25:00,27.85,27.91,27.74,27.75,300195.0,17.1314,17.1683,17.0637,17.0698,300195.0
2016-08-22 12:30:00,27.75,27.76,27.68,27.73,144361.0,17.0698,17.076,17.0268,17.0575,144361.0
2016-08-22 12:35:00,27.72,27.76,27.68,27.7,208702.0,17.0514,17.076,17.0268,17.0391,208702.0
2016-08-22 12:40:00,27.7,27.72,27.56,27.57,113223.0,17.0391,17.0514,16.953,16.9591,113223.0
2016-08-22 12:45:00,27.58,27.62,27.51,27.53,76669.0,16.9653,16.9899,16.9222,16.9345,76669.0
2016-08-22 12:50:00,27.53,27.55,27.49,27.53,64586.0,16.9345,16.9468,16.9099,16.9345,64586.0
2016-08-22 12:55:00,27.53,27.53,27.43,27.45,316849.0,16.9345,16.9345,16.873,16.8853,316849.0
2016-08-22 13:00:00,27.45,27.51,27.44,27.49,45107.0,16.8853,16.9222,16.8792,16.9099,45107.0
2016-08-22 13:05:00,27.48,27.54,27.43,27.49,82412.0,16.9038,16.9407,16.873,16.9099,82412.0
2016-08-22 13:10:00,27.48,27.54,27.48,27.53,633815.0,16.9038,16.9407,16.9038,16.9345,633815.0
2016-08-22 13:15:00,27.53,27.63,27.53,27.61,81948.0,16.9345,16.996,16.9345,16.9837,81948.0
2016-08-22 13:20:00,27.62,27.7,27.6,27.62,164703.0,16.9899,17.0391,16.9776,16.9899,164703.0
2016-08-22 13:25:00,27.63,27.65,27.57,27.62,93700.0,16.996,17.0083,16.9591,16.9899,93700.0
2016-08-22 13:30:00,27.61,27.67,27.59,27.62,149742.0,16.9837,17.0206,16.9714,16.9899,149742.0
2016-08-22 13:35:00,27.62,27.69,27.59,27.67,100431.0,16.9899,17.0329,16.9714,17.0206,100431.0
2016-08-22 13:40:00,27.66,27.7,27.64,27.64,65929.0,17.0145,17.0391,17.0022,17.0022,65929.0
2016-08-22 13:45:00,27.65,27.71,27.64,27.68,154446.0,17.0083,17.0452,17.0022,17.0268,154446.0
2016-08-22 13:50:00,27.68,27.71,27.66,27.67,158638.0,17.0268,17.0452,17.0145,17.0206,158638.0
2016-08-22 13:55:00,27.67,27.71,27.55,27.61,129104.0,17.0206,17.0452,16.9468,16.9837,129104.0
2016-08-22 14:00:00,27.61,27.65,27.6,27.65,122640.0,16.9837,17.0083,16.9776,17.0083,122640.0
2016-08-22 14:05:00,27.65,27.68,27.63,27.65,63011.0,17.0083,17.0268,16.996,17.0083,63011.0
2016-08-22 14:10:00,27.65,27.77,27.63,27.77,277449.0,17.0083,17.0821,16.996,17.0821,277449.0
2016-08-22 14:15:00,27.77,27.8,27.62,27.64,79514.0,17.0821,17.1006,16.9899,17.0022,79514.0
2016-08-22 14:20:00,27.64,27.68,27.59,27.64,69914.0,17.0022,17.0268,16.9714,17.0022,69914.0
2016-08-22 14:25:00,27.63,27.66,27.57,27.6,63721.0,16.996,17.0145,16.9591,16.9776,63721.0
2016-08-22 14:30:00,27.59,27.6,27.52,27.53,93820.0,16.9714,16.9776,16.9284,16.9345,93820.0
2016-08-22 14:35:00,27.53,27.57,27.53,27.57,37588.0,16.9345,16.9591,16.9345,16.9591,37588.0
2016-08-22 14:40:00,27.57,27.57,27.53,27.54,39889.0,16.9591,16.9591,16.9345,16.9407,39889.0
2016-08-22 14:45:00,27.54,27.6,27.54,27.56,53291.0,16.9407,16.9776,16.9407,16.953,53291.0
2016-08-22 14:50:00,27.56,27.58,27.47,27.48,79064.0,16.953,16.9653,16.8976,16.9038,79064.0
2016-08-22 14:55:00,27.48,27.51,27.47,27.49,68243.0,16.9038,16.9222,16.8976,16.9099,68243.0
2016-08-22 15:00:00,27.49,27.5,27.46,27.49,50253.0,16.9099,16.9161,16.8915,16.9099,50253.0
2016-08-22 15:05:00,27.49,27.51,27.46,27.51,43537.0,16.9099,16.9222,16.8915,16.9222,43537.0
2016-08-22 15:10:00,27.51,27.51,27.47,27.48,41392.0,16.9222,16.9222,16.8976,16.9038,41392.0
2016-08-22 15:15:00,27.48,27.5,27.48,27.49,34030.0,16.9038,16.9161,16.9038,16.9099,34030.0
2016-08-22 15:20:00,27.49,27.51,27.47,27.51,52329.0,16.9099,16.9222,16.8976,16.9222,52329.0
2016-08-22 15:25:00,27.51,27.53,27.49,27.5,71560.0,16.9222,16.9345,16.9099,16.9161,71560.0
2016-08-22 15:30:00,27.51,27.51,27.43,27.44,46645.0,16.9222,16.9222,16.873,16.8792,46645.0
2016-08-22 15:35:00,27.43,27.46,27.39,27.42,136211.0,16.873,16.8915,16.8484,16.8669,136211.0
2016-08-22 15:40:00,27.42,27.46,27.41,27.45,149508.0,16.8669,16.8915,16.8607,16.8853,149508.0
2016-08-22 15:45:00,27.45,27.45,27.41,27.42,154358.0,16.8853,16.8853,16.8607,16.8669,154358.0
2016-08-22 15:50:00,27.42,27.46,27.41,27.46,144353.0,16.8669,16.8915,16.8607,16.8915,144353.0
2016-08-22 15:55:00,27.45,27.46,27.41,27.43,368853.0,16.8853,16.8915,16.8607,16.873,368853.0
2016-08-23 09:30:00,27.57,28.0,27.56,27.77,244524.0,16.9591,17.2236,16.953,17.0821,244524.0
2016-08-23 09:35:00,27.78,27.89,27.59,27.59,104764.0,17.0883,17.156,16.9714,16.9714,104764.0
2016-08-23 09:40:00,27.61,27.62,27.47,27.56,116544.0,16.9837,16.9899,16.8976,16.953,116544.0
2016-08-23 09:45:00,27.55,27.55,27.41,27.43,92216.0,16.9468,16.9468,16.8607,16.873,92216.0
2016-08-23 09:50:00,27.43,27.57,27.42,27.54,68155.0,16.873,16.9591,16.8669,16.9407,68155.0
2016-08-23 09:55:00,27.54,27.6,27.52,27.58,96025.0,16.9407,16.9776,16.9284,16.9653,96025.0
2016-08-23 10:00:00,27.58,27.62,27.55,27.6,110983.0,16.9653,16.9899,16.9468,16.9776,110983.0
2016-08-23 10:05:00,27.6,27.74,27.6,27.67,57653.0,16.9776,17.0637,16.9776,17.0206,57653.0
2016-08-23 10:10:00,27.68,27.71,27.65,27.68,68596.0,17.0268,17.0452,17.0083,17.0268,68596.0
2016-08-23 10:15:00,27.69,27.75,27.65,27.65,47633.0,17.0329,17.0698,17.0083,17.0083,47633.0
2016-08-23 10:20:00,27.65,27.81,27.64,27.75,164789.0,17.0083,17.1068,17.0022,17.0698,164789.0
2016-08-23 10:25:00,27.76,27.84,27.76,27.79,132602.0,17.076,17.1252,17.076,17.0945,132602.0
2016-08-23 10:30:00,27.79,27.84,27.77,27.8,45708.0,17.0945,17.1252,17.0821,17.1006,45708.0
2016-08-23 10:35:00,27.79,27.84,27.76,27.83,72489.0,17.0945,17.1252,17.076,17.1191,72489.0
2016-08-23 10:40:00,27.84,27.97,27.79,27.96,266670.0,17.1252,17.2052,17.0945,17.199,266670.0
2016-08-23 10:45:00,27.96,28.09,27.91,28.05,259568.0,17.199,17.279,17.1683,17.2544,259568.0
2016-08-23 10:50:00,28.05,28.09,27.99,28.09,241930.0,17.2544,17.279,17.2175,17.279,241930.0
2016-08-23 10:55:00,28.09,28.25,28.08,28.19,286851.0,17.279,17.3774,17.2728,17.3405,286851.0
2016-08-23 11:00:00,28.18,28.23,28.14,28.17,142058.0,17.3344,17.3651,17.3097,17.3282,142058.0
2016-08-23 11:05:00,28.14,28.16,28.1,28.1,98166.0,17.3097,17.322,17.2851,17.2851,98166.0
2016-08-23 11:10:00,28.1,28.2,28.09,28.2,115322.0,17.2851,17.3467,17.279,17.3467,115322.0
2016-08-23 11:15:00,28.19,28.29,28.13,28.13,203828.0,17.3405,17.402,17.3036,17.3036,203828.0
2016-08-23 11:20:00,28.13,28.16,28.06,28.07,198945.0,17.3036,17.322,17.2605,17.2667,198945.0
2016-08-23 11:25:00,28.07,28.2,28.05,28.19,226260.0,17.2667,17.3467,17.2544,17.3405,226260.0
2016-08-23 11:30:00,28.19,28.35,28.19,28.29,134007.0,17.3405,17.4389,17.3405,17.402,134007.0
2016-08-23 11:35:00,28.29,28.29,28.2,28.25,195074.0,17.402,17.402,17.3467,17.3774,195074.0
2016-08-23 11:40:00,28.25,28.27,28.22,28.26,74530.0,17.3774,17.3897,17.359,17.3836,74530.0
2016-08-23 11:45:00,28.25,28.3,28.19,28.22,124612.0,17.3774,17.4082,17.3405,17.359,124612.0
2016-08-23 11:50:00,28.23,28.24,28.12,28.16,137514.0,17.3651,17.3713,17.2974,17.322,137514.0
2016-08-23 11:55:00,28.15,28.18,28.12,28.15,175441.0,17.3159,17.3344,17.2974,17.3159,175441.0
2016-08-23 12:00:00,28.14,28.19,28.14,28.18,106916.0,17.3097,17.3405,17.3097,17.3344,106916.0
2016-08-23 12:05:00,28.18,28.19,28.12,28.18,110287.0,17.3344,17.3405,17.2974,17.3344,110287.0
2016-08-23 12:10:00,28.18,28.31,28.16,28.3,138371.0,17.3344,17.4143,17.322,17.4082,138371.0
2016-08-23 12:15:00,28.3,28.33,28.24,28.25,217353.0,17.4082,17.4266,17.3713,17.3774,217353.0
2016-08-23 12:20:00,28.26,28.34,28.22,28.29,177854.0,17.3836,17.4328,17.359,17.402,177854.0
2016-08-23 12:25:00,28.29,28.3,28.24,28.3,150928.0,17.402,17.4082,17.3713,17.4082,150928.0
2016-08-23 12:30:00,28.29,28.52,28.28,28.5,153211.0,17.402,17.5435,17.3959,17.5312,153211.0
2016-08-23 12:35:00,28.51,28.66,28.45,28.48,396525.0,17.5373,17.6296,17.5004,17.5189,396525.0
2016-08-23 12:40:00,28.46,28.49,28.35,28.37,124581.0,17.5066,17.525,17.4389,17.4512,124581.0
2016-08-23 12:45:00,28.38,28.47,28.37,28.46,100256.0,17.4574,17.5127,17.4512,17.5066,100256.0
2016-08-23 12:50:00,28.46,28.52,28.43,28.45,99305.0,17.5066,17.5435,17.4881,17.5004,99305.0
2016-08-23 12:55:00,28.45,28.48,28.44,28.46,49296.0,17.5004,17.5189,17.4943,17.5066,49296.0
2016-08-23 13:00:00,28.46,28.56,28.45,28.55,312595.0,17.5066,17.5681,17.5004,17.562,312595.0
2016-08-23 13:05:00,28.55,28.55,28.48,28.5,120994.0,17.562,17.562,17.5189,17.5312,120994.0
2016-08-23 13:10:00,28.49,28.51,28.46,28.47,85163.0,17.525,17.5373,17.5066,17.5127,85163.0
2016-08-23 13:15:00,28.47,28.52,28.47,28.5,66591.0,17.5127,17.5435,17.5127,17.5312,66591.0
2016-08-23 13:20:00,28.5,28.53,28.49,28.51,78007.0,17.5312,17.5496,17.525,17.5373,78007.0
2016-08-23 13:25:00,28.51,28.57,28.51,28.53,100359.0,17.5373,17.5743,17.5373,17.5496,100359.0
2016-08-23 13:30:00,28.54,28.56,28.52,28.55,64539.0,17.5558,17.5681,17.5435,17.562,64539.0
2016-08-23 13:35:00,28.55,28.59,28.54,28.57,55497.0,17.562,17.5866,17.5558,17.5743,55497.0
2016-08-23 13:40:00,28.57,28.57,28.54,28.56,64295.0,17.5743,17.5743,17.5558,17.5681,64295.0
2016-08-23 13:45:00,28.56,28.57,28.43,28.44,92274.0,17.5681,17.5743,17.4881,17.4943,92274.0
2016-08-23 13:50:00,28.44,28.48,28.35,28.39,88130.0,17.4943,17.5189,17.4389,17.4635,88130.0
2016-08-23 13:55:00,28.38,28.42,28.35,28.4,84423.0,17.4574,17.482,17.4389,17.4697,84423.0
2016-08-23 14:00:00,28.39,28.42,28.36,28.41,66444.0,17.4635,17.482,17.4451,17.4758,66444.0
2016-08-23 14:05:00,28.42,28.42,28.34,28.39,138056.0,17.482,17.482,17.4328,17.4635,138056.0
2016-08-23 14:10:00,28.38,28.46,28.36,28.45,233845.0,17.4574,17.5066,17.4451,17.5004,233845.0
2016-08-23 14:15:00,28.45,28.46,28.42,28.44,51470.0,17.5004,17.5066,17.482,17.4943,51470.0
2016-08-23 14:20:00,28.44,28.5,28.43,28.49,112136.0,17.4943,17.5312,17.4881,17.525,112136.0
2016-08-23 14:25:00,28.5,28.57,28.5,28.53,105604.0,17.5312,17.5743,17.5312,17.5496,105604.0
2016-08-23 14:30:00,28.53,28.53,28.48,28.51,52306.0,17.5496,17.5496,17.5189,17.5373,52306.0
2016-08-23 14:35:00,28.51,28.51,28.4,28.41,168120.0,17.5373,17.5373,17.4697,17.4758,168120.0
2016-08-23 14:40:00,28.41,28.43,28.33,28.43,244999.0,17.4758,17.4881,17.4266,17.4881,244999.0
2016-08-23 14:45:00,28.43,28.5,28.43,28.5,62716.0,17.4881,17.5312,17.4881,17.5312,62716.0
2016-08-23 14:50:00,28.5,28.52,28.48,28.5,116529.0,17.5312,17.5435,17.5189,17.5312,116529.0
2016-08-23 14:55:00,28.5,28.63,28.5,28.61,90300.0,17.5312,17.6112,17.5312,17.5989,90300.0
2016-08-23 15:00:00,28.61,28.69,28.59,28.66,156004.0,17.5989,17.6481,17.5866,17.6296,156004.0
2016-08-23 15:05:00,28.66,28.67,28.62,28.65,178444.0,17.6296,17.6358,17.605,17.6235,178444.0
2016-08-23 15:10:00,28.66,28.66,28.6,28.6,104549.0,17.6296,17.6296,17.5927,17.5927,104549.0
2016-08-23 15:15:00,28.6,28.62,28.52,28.55,136718.0,17.5927,17.605,17.5435,17.562,136718.0
2016-08-23 15:20:00,28.55,28.6,28.53,28.6,107576.0,17.562,17.5927,17.5496,17.5927,107576.0
2016-08-23 15:25:00,28.6,28.68,28.58,28.67,90520.0,17.5927,17.6419,17.5804,17.6358,90520.0
2016-08-23 15:30:00,28.67,28.67,28.55,28.57,153477.0,17.6358,17.6358,17.562,17.5743,153477.0
2016-08-23 15:35:00,28.57,28.62,28.57,28.61,113522.0,17.5743,17.605,17.5743,17.5989,113522.0
2016-08-23 15:40:00,28.61,28.62,28.55,28.59,118878.0,17.5989,17.605,17.562,17.5866,118878.0
2016-08-23 15:45:00,28.59,28.61,28.49,28.5,211476.0,17.5866,17.5989,17.525,17.5312,211476.0
2016-08-23 15:50:00,28.5,28.51,28.43,28.45,268433.0,17.5312,17.5373,17.4881,17.5004,268433.0
2016-08-23 15:55:00,28.45,28.65,28.42,28.58,1004142.0,17.5004,17.6235,17.482,17.5804,1004142.0
2016-08-24 09:30:00,28.4,28.49,28.27,28.28,196125.0,17.4697,17.525,17.3897,17.3959,196125.0
2016-08-24 09:35:00,28.29,28.42,28.23,28.42,393054.0,17.402,17.482,17.3651,17.482,393054.0
2016-08-24 09:40:00,28.44,28.47,28.19,28.19,88751.0,17.4943,17.5127,17.3405,17.3405,88751.0
2016-08-24 09:45:00,28.19,28.25,28.11,28.16,79779.0,17.3405,17.3774,17.2913,17.322,79779.0
2016-08-24 09:50:00,28.16,28.24,28.11,28.2,71459.0,17.322,17.3713,17.2913,17.3467,71459.0
2016-08-24 09:55:00,28.21,28.41,28.2,28.41,88537.0,17.3528,17.4758,17.3467,17.4758,88537.0
2016-08-24 10:00:00,28.41,28.42,28.29,28.34,99563.0,17.4758,17.482,17.402,17.4328,99563.0
2016-08-24 10:05:00,28.33,28.4,28.3,28.36,198378.0,17.4266,17.4697,17.4082,17.4451,198378.0
2016-08-24 10:10:00,28.36,28.42,28.3,28.34,155194.0,17.4451,17.482,17.4082,17.4328,155194.0
2016-08-24 10:15:00,28.35,28.36,28.22,28.26,127797.0,17.4389,17.4451,17.359,17.3836,127797.0
2016-08-24 10:20:00,28.27,28.3,28.22,28.23,143437.0,17.3897,17.4082,17.359,17.3651,143437.0
2016-08-24 10:25:00,28.22,28.23,28.15,28.19,92869.0,17.359,17.3651,17.3159,17.3405,92869.0
2016-08-24 10:30:00,28.19,28.19,27.96,28.11,246020.0,17.3405,17.3405,17.199,17.2913,246020.0
2016-08-24 10:35:00,28.11,28.31,28.09,28.11,171406.0,17.2913,17.4143,17.279,17.2913,171406.0
2016-08-24 10:40:00,28.11,28.2,28.1,28.18,68095.0,17.2913,17.3467,17.2851,17.3344,68095.0
2016-08-24 10:45:00,28.18,28.19,28.07,28.12,106015.0,17.3344,17.3405,17.2667,17.2974,106015.0
2016-08-24 10:50:00,28.13,28.18,28.1,28.12,74821.0,17.3036,17.3344,17.2851,17.2974,74821.0
2016-08-24 10:55:00,28.12,28.13,28.04,28.12,71367.0,17.2974,17.3036,17.2482,17.2974,71367.0
2016-08-24 11:00:00,28.12,28.16,28.09,28.15,77708.0,17.2974,17.322,17.279,17.3159,77708.0
2016-08-24 11:05:00,28.14,28.21,28.12,28.19,134837.0,17.3097,17.3528,17.2974,17.3405,134837.0
2016-08-24 11:10:00,28.18,28.2,28.13,28.16,120792.0,17.3344,17.3467,17.3036,17.322,120792.0
2016-08-24 11:15:00,28.16,28.2,28.14,28.16,76484.0,17.322,17.3467,17.3097,17.322,76484.0
2016-08-24 11:20:00,28.17,28.17,28.08,28.14,65594.0,17.3282,17.3282,17.2728,17.3097,65594.0
2016-08-24 11:25:00,28.13,28.16,28.06,28.14,65379.0,17.3036,17.322,17.2605,17.3097,65379.0
2016-08-24 11:30:00,28.14,28.14,28.04,28.07,87200.0,17.3097,17.3097,17.2482,17.2667,87200.0
2016-08-24 11:35:00,28.07,28.19,28.05,28.19,79541.0,17.2667,17.3405,17.2544,17.3405,79541.0
2016-08-24 11:40:00,28.19,28.19,28.03,28.08,104317.0,17.3405,17.3405,17.2421,17.2728,104317.0
2016-08-24 11:45:00,28.08,28.08,28.01,28.06,75082.0,17.2728,17.2728,17.2298,17.2605,75082.0
2016-08-24 11:50:00,28.07,28.13,28.03,28.05,60801.0,17.2667,17.3036,17.2421,17.2544,60801.0
2016-08-24 11:55:00,28.05,28.12,28.05,28.1,76303.0,17.2544,17.2974,17.2544,17.2851,76303.0
2016-08-24 12:00:00,28.1,28.15,28.09,28.13,153350.0,17.2851,17.3159,17.279,17.3036,153350.0
2016-08-24 12:05:00,28.13,28.2,28.13,28.17,54639.0,17.3036,17.3467,17.3036,17.3282,54639.0
2016-08-24 12:10:00,28.17,28.22,28.16,28.21,59365.0,17.3282,17.359,17.322,17.3528,59365.0
2016-08-24 12:15:00,28.21,28.28,28.19,28.27,120842.0,17.3528,17.3959,17.3405,17.3897,120842.0
2016-08-24 12:20:00,28.27,28.27,28.15,28.15,73614.0,17.3897,17.3897,17.3159,17.3159,73614.0
2016-08-24 12:25:00,28.16,28.19,28.14,28.18,44789.0,17.322,17.3405,17.3097,17.3344,44789.0
2016-08-24 12:30:00,28.19,28.2,28.15,28.19,70846.0,17.3405,17.3467,17.3159,17.3405,70846.0
2016-08-24 12:35:00,28.2,28.22,28.19,28.2,60672.0,17.3467,17.359,17.3405,17.3467,60672.0
2016-08-24 12:40:00,28.21,28.21,28.11,28.13,301424.0,17.3528,17.3528,17.2913,17.3036,301424.0
2016-08-24 12:45:00,28.13,28.27,28.09,28.27,70339.0,17.3036,17.3897,17.279,17.3897,70339.0
2016-08-24 12:50:00,28.27,28.3,28.23,28.29,50640.0,17.3897,17.4082,17.3651,17.402,50640.0
2016-08-24 12:55:00,28.29,28.32,28.27,28.3,109516.0,17.402,17.4205,17.3897,17.4082,109516.0
2016-08-24 13:00:00,28.31,28.4,28.29,28.38,84910.0,17.4143,17.4697,17.402,17.4574,84910.0
2016-08-24 13:05:00,28.38,28.45,28.36,28.44,70406.0,17.4574,17.5004,17.4451,17.4943,70406.0
2016-08-24 13:10:00,28.44,28.44,28.36,28.36,48653.0,17.4943,17.4943,17.4451,17.4451,48653.0
2016-08-24 13:15:00,28.37,28.4,28.35,28.38,66861.0,17.4512,17.4697,17.4389,17.4574,66861.0
2016-08-24 13:20:00,28.39,28.39,28.28,28.32,90701.0,17.4635,17.4635,17.3959,17.4205,90701.0
2016-08-24 13:25:00,28.32,28.36,28.3,28.36,64250.0,17.4205,17.4451,17.4082,17.4451,64250.0
2016-08-24 13:30:00,28.36,28.38,28.33,28.36,85473.0,17.4451,17.4574,17.4266,17.4451,85473.0
2016-08-24 13:35:00,28.35,28.37,28.33,28.36,63806.0,17.4389,17.4512,17.4266,17.4451,63806.0
2016-08-24 13:40:00,28.35,28.4,28.34,28.39,124988.0,17.4389,17.4697,17.4328,17.4635,124988.0
2016-08-24 13:45:00,28.39,28.43,28.39,28.43,78274.0,17.4635,17.4881,17.4635,17.4881,78274.0
2016-08-24 13:50:00,28.43,28.45,28.42,28.43,88446.0,17.4881,17.5004,17.482,17.4881,88446.0
2016-08-24 13:55:00,28.44,28.44,28.37,28.4,67703.0,17.4943,17.4943,17.4512,17.4697,67703.0
2016-08-24 14:00:00,28.4,28.42,28.31,28.31,116499.0,17.4697,17.482,17.4143,17.4143,116499.0
2016-08-24 14:05:00,28.32,28.32,28.26,28.29,141825.0,17.4205,17.4205,17.3836,17.402,141825.0
2016-08-24 14:10:00,28.28,28.33,28.22,28.31,115264.0,17.3959,17.4266,17.359,17.4143,115264.0
2016-08-24 14:15:00,28.31,28.32,28.25,28.26,147380.0,17.4143,17.4205,17.3774,17.3836,147380.0
2016-08-24 14:20:00,28.25,28.26,28.12,28.13,108643.0,17.3774,17.3836,17.2974,17.3036,108643.0
2016-08-24 14:25:00,28.13,28.17,28.09,28.11,132536.0,17.3036,17.3282,17.279,17.2913,132536.0
2016-08-24 14:30:00,28.11,28.18,28.11,28.18,60111.0,17.2913,17.3344,17.2913,17.3344,60111.0
2016-08-24 14:35:00,28.18,28.2,28.11,28.12,87846.0,17.3344,17.3467,17.2913,17.2974,87846.0
2016-08-24 14:40:00,28.13,28.15,28.07,28.1,115249.0,17.3036,17.3159,17.2667,17.2851,115249.0
2016-08-24 14:45:00,28.1,28.16,28.07,28.13,109359.0,17.2851,17.322,17.2667,17.3036,109359.0
2016-08-24 14:50:00,28.12,28.16,28.1,28.12,135611.0,17.2974,17.322,17.2851,17.2974,135611.0
2016-08-24 14:55:00,28.13,28.14,28.05,28.11,158143.0,17.3036,17.3097,17.2544,17.2913,158143.0
2016-08-24 15:00:00,28.11,28.12,28.06,28.08,149457.0,17.2913,17.2974,17.2605,17.2728,149457.0
2016-08-24 15:05:00,28.08,28.09,27.87,27.95,340404.0,17.2728,17.279,17.1437,17.1929,340404.0
2016-08-24 15:10:00,27.95,27.97,27.92,27.94,206567.0,17.1929,17.2052,17.1744,17.1867,206567.0
2016-08-24 15:15:00,27.93,27.98,27.87,27.89,159650.0,17.1806,17.2113,17.1437,17.156,159650.0
2016-08-24 15:20:00,27.9,27.92,27.88,27.91,95497.0,17.1621,17.1744,17.1498,17.1683,95497.0
2016-08-24 15:25:00,27.91,27.94,27.89,27.91,158811.0,17.1683,17.1867,17.156,17.1683,158811.0
2016-08-24 15:30:00,27.92,27.96,27.92,27.95,243547.0,17.1744,17.199,17.1744,17.1929,243547.0
2016-08-24 15:35:00,27.94,28.01,27.93,27.95,184327.0,17.1867,17.2298,17.1806,17.1929,184327.0
2016-08-24 15:40:00,27.95,27.95,27.89,27.92,220663.0,17.1929,17.1929,17.156,17.1744,220663.0
2016-08-24 15:45:00,27.92,28.03,27.91,28.03,195948.0,17.1744,17.2421,17.1683,17.2421,195948.0
2016-08-24 15:50:00,28.02,28.14,28.02,28.14,390092.0,17.2359,17.3097,17.2359,17.3097,390092.0
2016-08-24 15:55:00,28.13,28.15,28.05,28.06,459107.0,17.3036,17.3159,17.2544,17.2605,459107.0
2016-08-25 09:30:00,28.0,28.08,27.95,27.97,89400.0,17.2236,17.2728,17.1929,17.2052,89400.0
2016-08-25 09:35:00,27.97,28.18,27.97,28.1,53861.0,17.2052,17.3344,17.2052,17.2851,53861.0
2016-08-25 09:40:00,28.11,28.14,28.05,28.14,51277.0,17.2913,17.3097,17.2544,17.3097,51277.0
2016-08-25 09:45:00,28.13,28.15,28.01,28.11,93121.0,17.3036,17.3159,17.2298,17.2913,93121.0
2016-08-25 09:50:00,28.11,28.11,27.98,28.02,61225.0,17.2913,17.2913,17.2113,17.2359,61225.0
2016-08-25 09:55:00,28.03,28.1,28.02,28.08,85461.0,17.2421,17.2851,17.2359,17.2728,85461.0
2016-08-25 10:00:00,28.07,28.17,28.06,28.17,86114.0,17.2667,17.3282,17.2605,17.3282,86114.0
2016-08-25 10:05:00,28.17,28.17,28.04,28.09,57849.0,17.3282,17.3282,17.2482,17.279,57849.0
2016-08-25 10:10:00,28.09,28.11,28.0,28.03,68671.0,17.279,17.2913,17.2236,17.2421,68671.0
2016-08-25 10:15:00,28.04,28.05,27.93,27.94,80549.0,17.2482,17.2544,17.1806,17.1867,80549.0
2016-08-25 10:20:00,27.94,28.02,27.92,27.97,86149.0,17.1867,17.2359,17.1744,17.2052,86149.0
2016-08-25 10:25:00,27.97,27.99,27.96,27.98,31958.0,17.2052,17.2175,17.199,17.2113,31958.0
2016-08-25 10:30:00,27.99,28.0,27.95,27.97,81037.0,17.2175,17.2236,17.1929,17.2052,81037.0
2016-08-25 10:35:00,27.97,27.99,27.9,27.93,76225.0,17.2052,17.2175,17.1621,17.1806,76225.0
2016-08-25 10:40:00,27.93,28.0,27.9,28.0,50004.0,17.1806,17.2236,17.1621,17.2236,50004.0
2016-08-25 10:45:00,28.0,28.07,27.98,28.07,45334.0,17.2236,17.2667,17.2113,17.2667,45334.0
2016-08-25 10:50:00,28.06,28.09,27.97,27.98,60154.0,17.2605,17.279,17.2052,17.2113,60154.0
2016-08-25 10:55:00,27.99,28.04,27.97,28.03,44736.0,17.2175,17.2482,17.2052,17.2421,44736.0
2016-08-25 11:00:00,28.03,28.15,28.01,28.13,73134.0,17.2421,17.3159,17.2298,17.3036,73134.0
2016-08-25 11:05:00,28.12,28.21,28.09,28.19,67587.0,17.2974,17.3528,17.279,17.3405,67587.0
2016-08-25 11:10:00,28.19,28.19,28.1,28.15,67839.0,17.3405,17.3405,17.2851,17.3159,67839.0
2016-08-25 11:15:00,28.15,28.25,28.15,28.21,76274.0,17.3159,17.3774,17.3159,17.3528,76274.0
2016-08-25 11:20:00,28.21,28.21,28.15,28.16,67319.0,17.3528,17.3528,17.3159,17.322,67319.0
2016-08-25 11:25:00,28.15,28.15,28.11,28.14,39155.0,17.3159,17.3159,17.2913,17.3097,39155.0
2016-08-25 11:30:00,28.14,28.15,28.1,28.11,29626.0,17.3097,17.3159,17.2851,17.2913,29626.0
2016-08-25 11:35:00,28.1,28.14,28.1,28.13,28889.0,17.2851,17.3097,17.2851,17.3036,28889.0
2016-08-25 11:40:00,28.13,28.13,28.08,28.11,50376.0,17.3036,17.3036,17.2728,17.2913,50376.0
2016-08-25 11:45:00,28.11,28.15,28.09,28.13,40389.0,17.2913,17.3159,17.279,17.3036,40389.0
2016-08-25 11:50:00,28.12,28.12,28.05,28.05,24255.0,17.2974,17.2974,17.2544,17.2544,24255.0
2016-08-25 11:55:00,28.05,28.07,27.93,27.95,80496.0,17.2544,17.2667,17.1806,17.1929,80496.0
2016-08-25 12:00:00,27.95,27.99,27.93,27.95,71420.0,17.1929,17.2175,17.1806,17.1929,71420.0
2016-08-25 12:05:00,27.95,28.01,27.93,27.98,76191.0,17.1929,17.2298,17.1806,17.2113,76191.0
2016-08-25 12:10:00,27.98,28.06,27.97,28.02,199384.0,17.2113,17.2605,17.2052,17.2359,199384.0
2016-08-25 12:15:00,28.02,28.03,27.97,27.99,257506.0,17.2359,17.2421,17.2052,17.2175,257506.0
2016-08-25 12:20:00,27.99,28.03,27.94,28.02,98885.0,17.2175,17.2421,17.1867,17.2359,98885.0
2016-08-25 12:25:00,28.01,28.02,27.98,27.98,20112.0,17.2298,17.2359,17.2113,17.2113,20112.0
2016-08-25 12:30:00,27.99,28.01,27.95,27.96,52155.0,17.2175,17.2298,17.1929,17.199,52155.0
2016-08-25 12:35:00,27.96,28.02,27.95,28.01,31842.0,17.199,17.2359,17.1929,17.2298,31842.0
2016-08-25 12:40:00,28.0,28.06,27.99,28.06,59640.0,17.2236,17.2605,17.2175,17.2605,59640.0
2016-08-25 12:45:00,28.07,28.15,28.06,28.08,65153.0,17.2667,17.3159,17.2605,17.2728,65153.0
2016-08-25 12:50:00,28.09,28.09,28.01,28.03,21402.0,17.279,17.279,17.2298,17.2421,21402.0
2016-08-25 12:55:00,28.03,28.03,27.98,28.01,42567.0,17.2421,17.2421,17.2113,17.2298,42567.0
2016-08-25 13:00:00,28.02,28.04,28.0,28.01,22657.0,17.2359,17.2482,17.2236,17.2298,22657.0
2016-08-25 13:05:00,28.01,28.03,27.99,28.01,23531.0,17.2298,17.2421,17.2175,17.2298,23531.0
2016-08-25 13:10:00,27.99,28.03,27.99,28.01,45589.0,17.2175,17.2421,17.2175,17.2298,45589.0
2016-08-25 13:15:00,28.01,28.03,27.99,28.0,33295.0,17.2298,17.2421,17.2175,17.2236,33295.0
2016-08-25 13:20:00,28.0,28.0,27.93,27.94,43950.0,17.2236,17.2236,17.1806,17.1867,43950.0
2016-08-25 13:25:00,27.94,28.03,27.93,28.01,69997.0,17.1867,17.2421,17.1806,17.2298,69997.0
2016-08-25 13:30:00,28.01,28.01,27.93,27.93,49041.0,17.2298,17.2298,17.1806,17.1806,49041.0
2016-08-25 13:35:00,27.94,27.95,27.79,27.8,97635.0,17.1867,17.1929,17.0945,17.1006,97635.0
2016-08-25 13:40:00,27.8,27.87,27.8,27.83,64642.0,17.1006,17.1437,17.1006,17.1191,64642.0
2016-08-25 13:45:00,27.84,27.85,27.79,27.85,69279.0,17.1252,17.1314,17.0945,17.1314,69279.0
2016-08-25 13:50:00,27.85,27.89,27.84,27.87,40629.0,17.1314,17.156,17.1252,17.1437,40629.0
2016-08-25 13:55:00,27.88,27.94,27.88,27.92,45405.0,17.1498,17.1867,17.1498,17.1744,45405.0
2016-08-25 14:00:00,27.91,27.93,27.87,27.87,54254.0,17.1683,17.1806,17.1437,17.1437,54254.0
2016-08-25 14:05:00,27.88,27.89,27.82,27.85,33328.0,17.1498,17.156,17.1129,17.1314,33328.0
2016-08-25 14:10:00,27.85,27.87,27.83,27.86,52481.0,17.1314,17.1437,17.1191,17.1375,52481.0
2016-08-25 14:15:00,27.87,27.92,27.87,27.91,20536.0,17.1437,17.1744,17.1437,17.1683,20536.0
2016-08-25 14:20:00,27.91,27.91,27.84,27.87,37135.0,17.1683,17.1683,17.1252,17.1437,37135.0
2016-08-25 14:25:00,27.87,27.89,27.84,27.86,45333.0,17.1437,17.156,17.1252,17.1375,45333.0
2016-08-25 14:30:00,27.86,27.86,27.82,27.82,93345.0,17.1375,17.1375,17.1129,17.1129,93345.0
2016-08-25 14:35:00,27.83,27.84,27.8,27.83,51300.0,17.1191,17.1252,17.1006,17.1191,51300.0
2016-08-25 14:40:00,27.83,27.84,27.76,27.77,77332.0,17.1191,17.1252,17.076,17.0821,77332.0
2016-08-25 14:45:00,27.77,27.78,27.74,27.77,44879.0,17.0821,17.0883,17.0637,17.0821,44879.0
2016-08-25 14:50:00,27.77,27.8,27.75,27.76,63454.0,17.0821,17.1006,17.0698,17.076,63454.0
2016-08-25 14:55:00,27.76,27.83,27.75,27.81,90631.0,17.076,17.1191,17.0698,17.1068,90631.0
2016-08-25 15:00:00,27.82,27.85,27.77,27.79,93214.0,17.1129,17.1314,17.0821,17.0945,93214.0
2016-08-25 15:05:00,27.79,27.82,27.77,27.81,39620.0,17.0945,17.1129,17.0821,17.1068,39620.0
2016-08-25 15:10:00,27.82,27.82,27.78,27.81,98178.0,17.1129,17.1129,17.0883,17.1068,98178.0
2016-08-25 15:15:00,27.82,27.82,27.71,27.76,153365.0,17.1129,17.1129,17.0452,17.076,153365.0
2016-08-25 15:20:00,27.77,27.79,27.73,27.79,91672.0,17.0821,17.0945,17.0575,17.0945,91672.0
2016-08-25 15:25:00,27.79,27.83,27.78,27.8,48838.0,17.0945,17.1191,17.0883,17.1006,48838.0
2016-08-25 15:30:00,27.81,27.85,27.79,27.83,75808.0,17.1068,17.1314,17.0945,17.1191,75808.0
2016-08-25 15:35:00,27.83,27.85,27.81,27.84,58243.0,17.1191,17.1314,17.1068,17.1252,58243.0
2016-08-25 15:40:00,27.84,27.84,27.78,27.78,111925.0,17.1252,17.1252,17.0883,17.0883,111925.0
2016-08-25 15:45:00,27.78,27.85,27.78,27.83,124760.0,17.0883,17.1314,17.0883,17.1191,124760.0
2016-08-25 15:50:00,27.83,27.88,27.82,27.88,146695.0,17.1191,17.1498,17.1129,17.1498,146695.0
2016-08-25 15:55:00,27.88,27.9,27.81,27.89,346604.0,17.1498,17.1621,17.1068,17.156,346604.0
2016-08-26 09:30:00,28.04,28.13,27.95,27.99,87255.0,17.2482,17.3036,17.1929,17.2175,87255.0
2016-08-26 09:35:00,27.99,28.07,27.97,28.01,50505.0,17.2175,17.2667,17.2052,17.2298,50505.0
2016-08-26 09:40:00,28.01,28.02,27.94,28.0,39615.0,17.2298,17.2359,17.1867,17.2236,39615.0
2016-08-26 09:45:00,28.0,28.15,27.99,27.99,96964.0,17.2236,17.3159,17.2175,17.2175,96964.0
2016-08-26 09:50:00,27.99,28.05,27.97,28.04,78577.0,17.2175,17.2544,17.2052,17.2482,78577.0
2016-08-26 09:55:00,28.04,28.07,28.0,28.04,50543.0,17.2482,17.2667,17.2236,17.2482,50543.0
2016-08-26 10:00:00,28.02,28.16,27.95,28.12,165911.0,17.2359,17.322,17.1929,17.2974,165911.0
2016-08-26 10:05:00,28.12,28.15,28.08,28.1,55823.0,17.2974,17.3159,17.2728,17.2851,55823.0
2016-08-26 10:10:00,28.11,28.15,28.06,28.12,66690.0,17.2913,17.3159,17.2605,17.2974,66690.0
2016-08-26 10:15:00,28.13,28.2,28.13,28.13,125902.0,17.3036,17.3467,17.3036,17.3036,125902.0
2016-08-26 10:20:00,28.13,28.2,28.12,28.14,64845.0,17.3036,17.3467,17.2974,17.3097,64845.0
2016-08-26 10:25:00,28.15,28.17,28.09,28.15,62955.0,17.3159,17.3282,17.279,17.3159,62955.0
2016-08-26 10:30:00,28.15,28.16,28.08,28.08,35825.0,17.3159,17.322,17.2728,17.2728,35825.0
2016-08-26 10:35:00,28.08,28.11,28.04,28.06,287781.0,17.2728,17.2913,17.2482,17.2605,287781.0
2016-08-26 10:40:00,28.06,28.09,27.99,28.04,123259.0,17.2605,17.279,17.2175,17.2482,123259.0
2016-08-26 10:45:00,28.03,28.07,28.01,28.05,59937.0,17.2421,17.2667,17.2298,17.2544,59937.0
2016-08-26 10:50:00,28.05,28.05,27.96,27.98,69889.0,17.2544,17.2544,17.199,17.2113,69889.0
2016-08-26 10:55:00,27.97,28.0,27.94,27.96,73977.0,17.2052,17.2236,17.1867,17.199,73977.0
2016-08-26 11:00:00,27.96,28.0,27.95,27.99,113359.0,17.199,17.2236,17.1929,17.2175,113359.0
2016-08-26 11:05:00,27.99,28.02,27.96,27.98,70058.0,17.2175,17.2359,17.199,17.2113,70058.0
2016-08-26 11:10:00,27.99,28.02,27.93,28.01,100079.0,17.2175,17.2359,17.1806,17.2298,100079.0
2016-08-26 11:15:00,28.01,28.02,27.94,28.0,56451.0,17.2298,17.2359,17.1867,17.2236,56451.0
2016-08-26 11:20:00,28.0,28.0,27.96,27.97,34351.0,17.2236,17.2236,17.199,17.2052,34351.0
2016-08-26 11:25:00,27.98,27.99,27.96,27.98,26668.0,17.2113,17.2175,17.199,17.2113,26668.0
2016-08-26 11:30:00,27.98,27.99,27.94,27.95,36303.0,17.2113,17.2175,17.1867,17.1929,36303.0
2016-08-26 11:35:00,27.95,27.97,27.83,27.86,92786.0,17.1929,17.2052,17.1191,17.1375,92786.0
2016-08-26 11:40:00,27.86,27.88,27.79,27.87,81928.0,17.1375,17.1498,17.0945,17.1437,81928.0
2016-08-26 11:45:00,27.87,27.89,27.84,27.84,31654.0,17.1437,17.156,17.1252,17.1252,31654.0
2016-08-26 11:50:00,27.84,27.85,27.7,27.81,79685.0,17.1252,17.1314,17.0391,17.1068,79685.0
2016-08-26 11:55:00,27.82,27.85,27.78,27.78,71473.0,17.1129,17.1314,17.0883,17.0883,71473.0
2016-08-26 12:00:00,27.77,27.77,27.67,27.69,55868.0,17.0821,17.0821,17.0206,17.0329,55868.0
2016-08-26 12:05:00,27.68,27.69,27.58,27.65,107418.0,17.0268,17.0329,16.9653,17.0083,107418.0
2016-08-26 12:10:00,27.65,27.69,27.56,27.67,74483.0,17.0083,17.0329,16.953,17.0206,74483.0
2016-08-26 12:15:00,27.66,27.67,27.62,27.66,38176.0,17.0145,17.0206,16.9899,17.0145,38176.0
2016-08-26 12:20:00,27.65,27.75,27.63,27.71,65587.0,17.0083,17.0698,16.996,17.0452,65587.0
2016-08-26 12:25:00,27.71,27.73,27.65,27.69,28002.0,17.0452,17.0575,17.0083,17.0329,28002.0
2016-08-26 12:30:00,27.69,27.71,27.64,27.7,42977.0,17.0329,17.0452,17.0022,17.0391,42977.0
2016-08-26 12:35:00,27.7,27.72,27.65,27.67,34806.0,17.0391,17.0514,17.0083,17.0206,34806.0
2016-08-26 12:40:00,27.68,27.77,27.66,27.75,54624.0,17.0268,17.0821,17.0145,17.0698,54624.0
2016-08-26 12:45:00,27.75,27.76,27.73,27.74,55170.0,17.0698,17.076,17.0575,17.0637,55170.0
2016-08-26 12:50:00,27.73,27.76,27.7,27.76,65458.0,17.0575,17.076,17.0391,17.076,65458.0
2016-08-26 12:55:00,27.76,27.79,27.75,27.77,52585.0,17.076,17.0945,17.0698,17.0821,52585.0
2016-08-26 13:00:00,27.78,27.89,27.77,27.85,43523.0,17.0883,17.156,17.0821,17.1314,43523.0
2016-08-26 13:05:00,27.83,27.87,27.82,27.84,28853.0,17.1191,17.1437,17.1129,17.1252,28853.0
2016-08-26 13:10:00,27.85,27.88,27.81,27.81,34907.0,17.1314,17.1498,17.1068,17.1068,34907.0
2016-08-26 13:15:00,27.81,27.81,27.74,27.75,39514.0,17.1068,17.1068,17.0637,17.0698,39514.0
2016-08-26 13:20:00,27.76,27.76,27.7,27.74,65142.0,17.076,17.076,17.0391,17.0637,65142.0
2016-08-26 13:25:00,27.74,27.76,27.7,27.72,42066.0,17.0637,17.076,17.0391,17.0514,42066.0
2016-08-26 13:30:00,27.73,27.74,27.69,27.71,56145.0,17.0575,17.0637,17.0329,17.0452,56145.0
2016-08-26 13:35:00,27.7,27.71,27.67,27.69,33821.0,17.0391,17.0452,17.0206,17.0329,33821.0
2016-08-26 13:40:00,27.7,27.75,27.69,27.71,35243.0,17.0391,17.0698,17.0329,17.0452,35243.0
2016-08-26 13:45:00,27.72,27.75,27.71,27.74,67738.0,17.0514,17.0698,17.0452,17.0637,67738.0
2016-08-26 13:50:00,27.73,27.74,27.66,27.71,56003.0,17.0575,17.0637,17.0145,17.0452,56003.0
2016-08-26 13:55:00,27.72,27.72,27.64,27.67,49802.0,17.0514,17.0514,17.0022,17.0206,49802.0
2016-08-26 14:00:00,27.66,27.68,27.64,27.66,71462.0,17.0145,17.0268,17.0022,17.0145,71462.0
2016-08-26 14:05:00,27.67,27.67,27.61,27.65,69515.0,17.0206,17.0206,16.9837,17.0083,69515.0
2016-08-26 14:10:00,27.66,27.67,27.61,27.63,122973.0,17.0145,17.0206,16.9837,16.996,122973.0
2016-08-26 14:15:00,27.63,27.66,27.57,27.65,87933.0,16.996,17.0145,16.9591,17.0083,87933.0
2016-08-26 14:20:00,27.65,27.69,27.64,27.65,52765.0,17.0083,17.0329,17.0022,17.0083,52765.0
2016-08-26 14:25:00,27.65,27.69,27.61,27.62,74702.0,17.0083,17.0329,16.9837,16.9899,74702.0
2016-08-26 14:30:00,27.62,27.64,27.58,27.58,54088.0,16.9899,17.0022,16.9653,16.9653,54088.0
2016-08-26 14:35:00,27.59,27.6,27.55,27.57,96162.0,16.9714,16.9776,16.9468,16.9591,96162.0
2016-08-26 14:40:00,27.57,27.59,27.51,27.52,76627.0,16.9591,16.9714,16.9222,16.9284,76627.0
2016-08-26 14:45:00,27.52,27.54,27.5,27.52,62352.0,16.9284,16.9407,16.9161,16.9284,62352.0
2016-08-26 14:50:00,27.52,27.54,27.5,27.51,74026.0,16.9284,16.9407,16.9161,16.9222,74026.0
2016-08-26 14:55:00,27.51,27.6,27.5,27.6,81436.0,16.9222,16.9776,16.9161,16.9776,81436.0
2016-08-26 15:00:00,27.59,27.61,27.56,27.56,36351.0,16.9714,16.9837,16.953,16.953,36351.0
2016-08-26 15:05:00,27.56,27.6,27.56,27.57,63822.0,16.953,16.9776,16.953,16.9591,63822.0
2016-08-26 15:10:00,27.58,27.58,27.53,27.55,72023.0,16.9653,16.9653,16.9345,16.9468,72023.0
2016-08-26 15:15:00,27.55,27.58,27.54,27.58,117221.0,16.9468,16.9653,16.9407,16.9653,117221.0
2016-08-26 15:20:00,27.57,27.6,27.55,27.6,56786.0,16.9591,16.9776,16.9468,16.9776,56786.0
2016-08-26 15:25:00,27.6,27.74,27.6,27.73,134358.0,16.9776,17.0637,16.9776,17.0575,134358.0
2016-08-26 15:30:00,27.74,27.86,27.73,27.86,72847.0,17.0637,17.1375,17.0575,17.1375,72847.0
2016-08-26 15:35:00,27.86,27.92,27.86,27.91,206256.0,17.1375,17.1744,17.1375,17.1683,206256.0
2016-08-26 15:40:00,27.91,27.95,27.88,27.88,147718.0,17.1683,17.1929,17.1498,17.1498,147718.0
2016-08-26 15:45:00,27.88,27.89,27.81,27.86,162147.0,17.1498,17.156,17.1068,17.1375,162147.0
2016-08-26 15:50:00,27.86,27.9,27.85,27.87,204476.0,17.1375,17.1621,17.1314,17.1437,204476.0
2016-08-26 15:55:00,27.86,27.89,27.82,27.85,281469.0,17.1375,17.156,17.1129,17.1314,281469.0
2016-08-29 09:30:00,27.73,27.77,27.64,27.67,66498.0,17.0575,17.0821,17.0022,17.0206,66498.0
2016-08-29 09:35:00,27.68,27.76,27.62,27.68,60076.0,17.0268,17.076,16.9899,17.0268,60076.0
2016-08-29 09:40:00,27.67,27.74,27.63,27.74,53741.0,17.0206,17.0637,16.996,17.0637,53741.0
2016-08-29 09:45:00,27.75,27.87,27.74,27.86,46064.0,17.0698,17.1437,17.0637,17.1375,46064.0
2016-08-29 09:50:00,27.86,27.89,27.65,27.67,58363.0,17.1375,17.156,17.0083,17.0206,58363.0
2016-08-29 09:55:00,27.67,27.75,27.66,27.71,53880.0,17.0206,17.0698,17.0145,17.0452,53880.0
2016-08-29 10:00:00,27.7,27.85,27.68,27.82,46771.0,17.0391,17.1314,17.0268,17.1129,46771.0
2016-08-29 10:05:00,27.82,27.94,27.81,27.93,80144.0,17.1129,17.1867,17.1068,17.1806,80144.0
2016-08-29 10:10:00,27.93,27.93,27.84,27.86,31928.0,17.1806,17.1806,17.1252,17.1375,31928.0
2016-08-29 10:15:00,27.86,27.86,27.77,27.81,75768.0,17.1375,17.1375,17.0821,17.1068,75768.0
2016-08-29 10:20:00,27.8,27.81,27.68,27.77,32802.0,17.1006,17.1068,17.0268,17.0821,32802.0
2016-08-29 10:25:00,27.77,27.82,27.76,27.77,41673.0,17.0821,17.1129,17.076,17.0821,41673.0
2016-08-29 10:30:00,27.77,27.85,27.77,27.81,71247.0,17.0821,17.1314,17.0821,17.1068,71247.0
2016-08-29 10:35:00,27.83,27.83,27.72,27.75,68981.0,17.1191,17.1191,17.0514,17.0698,68981.0
2016-08-29 10:40:00,27.76,27.81,27.74,27.77,68844.0,17.076,17.1068,17.0637,17.0821,68844.0
2016-08-29 10:45:00,27.77,27.84,27.75,27.82,62454.0,17.0821,17.1252,17.0698,17.1129,62454.0
2016-08-29 10:50:00,27.83,27.86,27.77,27.78,46142.0,17.1191,17.1375,17.0821,17.0883,46142.0
2016-08-29 10:55:00,27.78,27.9,27.75,27.86,84600.0,17.0883,17.1621,17.0698,17.1375,84600.0
2016-08-29 11:00:00,27.87,27.94,27.86,27.89,56204.0,17.1437,17.1867,17.1375,17.156,56204.0
2016-08-29 11:05:00,27.89,27.91,27.87,27.91,38708.0,17.156,17.1683,17.1437,17.1683,38708.0
2016-08-29 11:10:00,27.89,27.96,27.88,27.94,103691.0,17.156,17.199,17.1498,17.1867,103691.0
2016-08-29 11:15:00,27.94,27.94,27.9,27.92,122525.0,17.1867,17.1867,17.1621,17.1744,122525.0
2016-08-29 11:20:00,27.92,27.92,27.84,27.84,71715.0,17.1744,17.1744,17.1252,17.1252,71715.0
2016-08-29 11:25:00,27.84,27.91,27.82,27.9,52750.0,17.1252,17.1683,17.1129,17.1621,52750.0
2016-08-29 11:30:00,27.89,27.95,27.88,27.93,94018.0,17.156,17.1929,17.1498,17.1806,94018.0
2016-08-29 11:35:00,27.93,27.95,27.92,27.94,30772.0,17.1806,17.1929,17.1744,17.1867,30772.0
2016-08-29 11:40:00,27.94,27.98,27.92,27.95,61884.0,17.1867,17.2113,17.1744,17.1929,61884.0
2016-08-29 11:45:00,27.96,28.05,27.95,28.0,110214.0,17.199,17.2544,17.1929,17.2236,110214.0
2016-08-29 11:50:00,28.01,28.04,27.99,28.02,77097.0,17.2298,17.2482,17.2175,17.2359,77097.0
2016-08-29 11:55:00,28.01,28.02,27.99,28.01,69721.0,17.2298,17.2359,17.2175,17.2298,69721.0
2016-08-29 12:00:00,28.01,28.03,27.99,28.02,115998.0,17.2298,17.2421,17.2175,17.2359,115998.0
2016-08-29 12:05:00,28.03,28.1,28.02,28.08,96284.0,17.2421,17.2851,17.2359,17.2728,96284.0
2016-08-29 12:10:00,28.08,28.1,28.07,28.1,89723.0,17.2728,17.2851,17.2667,17.2851,89723.0
2016-08-29 12:15:00,28.1,28.1,28.06,28.08,39615.0,17.2851,17.2851,17.2605,17.2728,39615.0
2016-08-29 12:20:00,28.07,28.1,28.06,28.09,91520.0,17.2667,17.2851,17.2605,17.279,91520.0
2016-08-29 12:25:00,28.09,28.14,28.08,28.12,46717.0,17.279,17.3097,17.2728,17.2974,46717.0
2016-08-29 12:30:00,28.11,28.2,28.11,28.19,171649.0,17.2913,17.3467,17.2913,17.3405,171649.0
2016-08-29 12:35:00,28.19,28.2,28.15,28.16,323993.0,17.3405,17.3467,17.3159,17.322,323993.0
2016-08-29 12:40:00,28.17,28.18,28.14,28.15,129999.0,17.3282,17.3344,17.3097,17.3159,129999.0
2016-08-29 12:45:00,28.16,28.16,28.09,28.12,96567.0,17.322,17.322,17.279,17.2974,96567.0
2016-08-29 12:50:00,28.11,28.13,28.09,28.12,69609.0,17.2913,17.3036,17.279,17.2974,69609.0
2016-08-29 12:55:00,28.11,28.18,28.1,28.16,36364.0,17.2913,17.3344,17.2851,17.322,36364.0
2016-08-29 13:00:00,28.16,28.18,28.14,28.17,52997.0,17.322,17.3344,17.3097,17.3282,52997.0
2016-08-29 13:05:00,28.17,28.21,28.15,28.16,99339.0,17.3282,17.3528,17.3159,17.322,99339.0
2016-08-29 13:10:00,28.15,28.18,28.12,28.15,53194.0,17.3159,17.3344,17.2974,17.3159,53194.0
2016-08-29 13:15:00,28.14,28.17,28.12,28.14,42611.0,17.3097,17.3282,17.2974,17.3097,42611.0
2016-08-29 13:20:00,28.14,28.16,28.11,28.13,40089.0,17.3097,17.322,17.2913,17.3036,40089.0
2016-08-29 13:25:00,28.13,28.14,28.09,28.11,76347.0,17.3036,17.3097,17.279,17.2913,76347.0
2016-08-29 13:30:00,28.12,28.13,28.09,28.1,62569.0,17.2974,17.3036,17.279,17.2851,62569.0
2016-08-29 13:35:00,28.1,28.12,28.09,28.1,36520.0,17.2851,17.2974,17.279,17.2851,36520.0
2016-08-29 13:40:00,28.11,28.12,28.1,28.11,31850.0,17.2913,17.2974,17.2851,17.2913,31850.0
2016-08-29 13:45:00,28.11,28.13,28.09,28.12,56830.0,17.2913,17.3036,17.279,17.2974,56830.0
2016-08-29 13:50:00,28.12,28.18,28.1,28.16,126934.0,17.2974,17.3344,17.2851,17.322,126934.0
2016-08-29 13:55:00,28.16,28.19,28.15,28.18,35389.0,17.322,17.3405,17.3159,17.3344,35389.0
2016-08-29 14:00:00,28.18,28.2,28.16,28.18,38537.0,17.3344,17.3467,17.322,17.3344,38537.0
2016-08-29 14:05:00,28.17,28.19,28.12,28.12,44618.0,17.3282,17.3405,17.2974,17.2974,44618.0
2016-08-29 14:10:00,28.11,28.16,28.09,28.12,72463.0,17.2913,17.322,17.279,17.2974,72463.0
2016-08-29 14:15:00,28.12,28.13,28.11,28.12,25954.0,17.2974,17.3036,17.2913,17.2974,25954.0
2016-08-29 14:20:00,28.12,28.13,28.08,28.09,65043.0,17.2974,17.3036,17.2728,17.279,65043.0
2016-08-29 14:25:00,28.1,28.11,28.06,28.1,85861.0,17.2851,17.2913,17.2605,17.2851,85861.0
2016-08-29 14:30:00,28.1,28.12,28.09,28.11,28667.0,17.2851,17.2974,17.279,17.2913,28667.0
2016-08-29 14:35:00,28.11,28.12,28.1,28.11,28725.0,17.2913,17.2974,17.2851,17.2913,28725.0
2016-08-29 14:40:00,28.1,28.12,28.09,28.1,45782.0,17.2851,17.2974,17.279,17.2851,45782.0
2016-08-29 14:45:00,28.11,28.11,28.1,28.11,23525.0,17.2913,17.2913,17.2851,17.2913,23525.0
2016-08-29 14:50:00,28.11,28.11,28.09,28.11,41724.0,17.2913,17.2913,17.279,17.2913,41724.0
2016-08-29 14:55:00,28.1,28.11,28.08,28.1,45834.0,17.2851,17.2913,17.2728,17.2851,45834.0
2016-08-29 15:00:00,28.1,28.11,28.06,28.07,71318.0,17.2851,17.2913,17.2605,17.2667,71318.0
2016-08-29 15:05:00,28.08,28.08,28.02,28.05,88038.0,17.2728,17.2728,17.2359,17.2544,88038.0
2016-08-29 15:10:00,28.04,28.07,28.04,28.05,72135.0,17.2482,17.2667,17.2482,17.2544,72135.0
2016-08-29 15:15:00,28.05,28.1,28.04,28.09,41509.0,17.2544,17.2851,17.2482,17.279,41509.0
2016-08-29 15:20:00,28.1,28.12,28.07,28.09,87263.0,17.2851,17.2974,17.2667,17.279,87263.0
2016-08-29 15:25:00,28.09,28.11,28.04,28.05,51473.0,17.279,17.2913,17.2482,17.2544,51473.0
2016-08-29 15:30:00,28.04,28.07,28.03,28.03,52777.0,17.2482,17.2667,17.2421,17.2421,52777.0
2016-08-29 15:35:00,28.03,28.04,28.0,28.03,65078.0,17.2421,17.2482,17.2236,17.2421,65078.0
2016-08-29 15:40:00,28.03,28.04,28.02,28.02,92119.0,17.2421,17.2482,17.2359,17.2359,92119.0
2016-08-29 15:45:00,28.03,28.07,28.02,28.06,131153.0,17.2421,17.2667,17.2359,17.2605,131153.0
2016-08-29 15:50:00,28.06,28.07,28.02,28.04,157302.0,17.2605,17.2667,17.2359,17.2482,157302.0
2016-08-29 15:55:00,28.05,28.07,28.02,28.07,270870.0,17.2544,17.2667,17.2359,17.2667,270870.0
2016-08-30 09:30:00,28.38,28.38,28.14,28.14,71410.0,17.4574,17.4574,17.3097,17.3097,71410.0
2016-08-30 09:35:00,28.12,28.16,28.02,28.03,42937.0,17.2974,17.322,17.2359,17.2421,42937.0
2016-08-30 09:40:00,28.03,28.07,27.93,28.01,84752.0,17.2421,17.2667,17.1806,17.2298,84752.0
2016-08-30 09:45:00,28.01,28.04,27.99,28.03,47321.0,17.2298,17.2482,17.2175,17.2421,47321.0
2016-08-30 09:50:00,28.04,28.07,27.95,28.04,118986.0,17.2482,17.2667,17.1929,17.2482,118986.0
2016-08-30 09:55:00,28.05,28.1,28.03,28.04,98588.0,17.2544,17.2851,17.2421,17.2482,98588.0
2016-08-30 10:00:00,28.04,28.05,27.99,28.02,68796.0,17.2482,17.2544,17.2175,17.2359,68796.0
2016-08-30 10:05:00,28.02,28.06,27.95,28.01,129586.0,17.2359,17.2605,17.1929,17.2298,129586.0
2016-08-30 10:10:00,28.01,28.06,27.98,27.98,51032.0,17.2298,17.2605,17.2113,17.2113,51032.0
2016-08-30 10:15:00,27.98,28.01,27.96,27.97,122835.0,17.2113,17.2298,17.199,17.2052,122835.0
2016-08-30 10:20:00,27.98,28.03,27.97,28.0,51771.0,17.2113,17.2421,17.2052,17.2236,51771.0
2016-08-30 10:25:00,27.99,28.02,27.97,28.01,43316.0,17.2175,17.2359,17.2052,17.2298,43316.0
2016-08-30 10:30:00,28.01,28.03,27.95,27.96,81882.0,17.2298,17.2421,17.1929,17.199,81882.0
2016-08-30 10:35:00,27.96,28.0,27.87,27.93,69635.0,17.199,17.2236,17.1437,17.1806,69635.0
2016-08-30 10:40:00,27.93,27.99,27.92,27.97,62884.0,17.1806,17.2175,17.1744,17.2052,62884.0
2016-08-30 10:45:00,27.96,27.98,27.86,27.94,96954.0,17.199,17.2113,17.1375,17.1867,96954.0
2016-08-30 10:50:00,27.93,27.97,27.93,27.94,58823.0,17.1806,17.2052,17.1806,17.1867,58823.0
2016-08-30 10:55:00,27.94,28.01,27.93,28.0,52481.0,17.1867,17.2298,17.1806,17.2236,52481.0
2016-08-30 11:00:00,27.99,28.03,27.96,27.99,50605.0,17.2175,17.2421,17.199,17.2175,50605.0
2016-08-30 11:05:00,28.0,28.04,27.99,28.0,53235.0,17.2236,17.2482,17.2175,17.2236,53235.0
2016-08-30 11:10:00,28.0,28.02,27.99,28.0,42954.0,17.2236,17.2359,17.2175,17.2236,42954.0
2016-08-30 11:15:00,28.0,28.01,27.94,27.94,93031.0,17.2236,17.2298,17.1867,17.1867,93031.0
2016-08-30 11:20:00,27.94,27.98,27.92,27.97,53737.0,17.1867,17.2113,17.1744,17.2052,53737.0
2016-08-30 11:25:00,27.96,27.97,27.91,27.91,41992.0,17.199,17.2052,17.1683,17.1683,41992.0
2016-08-30 11:30:00,27.91,27.95,27.89,27.94,87490.0,17.1683,17.1929,17.156,17.1867,87490.0
2016-08-30 11:35:00,27.95,28.0,27.91,27.97,112060.0,17.1929,17.2236,17.1683,17.2052,112060.0
2016-08-30 11:40:00,27.98,27.99,27.95,27.97,64617.0,17.2113,17.2175,17.1929,17.2052,64617.0
2016-08-30 11:45:00,27.97,27.98,27.89,27.9,169298.0,17.2052,17.2113,17.156,17.1621,169298.0
2016-08-30 11:50:00,27.89,27.93,27.88,27.91,47973.0,17.156,17.1806,17.1498,17.1683,47973.0
2016-08-30 11:55:00,27.91,27.92,27.9,27.92,35458.0,17.1683,17.1744,17.1621,17.1744,35458.0
2016-08-30 12:00:00,27.91,27.97,27.9,27.94,62471.0,17.1683,17.2052,17.1621,17.1867,62471.0
2016-08-30 12:05:00,27.95,27.99,27.94,27.98,81700.0,17.1929,17.2175,17.1867,17.2113,81700.0
2016-08-30 12:10:00,27.98,27.98,27.96,27.97,29282.0,17.2113,17.2113,17.199,17.2052,29282.0
2016-08-30 12:15:00,27.98,28.01,27.96,27.96,49459.0,17.2113,17.2298,17.199,17.199,49459.0
2016-08-30 12:20:00,27.96,28.0,27.94,27.96,103411.0,17.199,17.2236,17.1867,17.199,103411.0
2016-08-30 12:25:00,27.96,27.99,27.95,27.97,60039.0,17.199,17.2175,17.1929,17.2052,60039.0
2016-08-30 12:30:00,27.97,28.0,27.95,27.96,58240.0,17.2052,17.2236,17.1929,17.199,58240.0
2016-08-30 12:35:00,27.96,28.01,27.95,27.99,56100.0,17.199,17.2298,17.1929,17.2175,56100.0
2016-08-30 12:40:00,27.99,27.99,27.94,27.95,41663.0,17.2175,17.2175,17.1867,17.1929,41663.0
2016-08-30 12:45:00,27.95,27.98,27.94,27.96,64638.0,17.1929,17.2113,17.1867,17.199,64638.0
2016-08-30 12:50:00,27.96,27.97,27.94,27.96,91785.0,17.199,17.2052,17.1867,17.199,91785.0
2016-08-30 12:55:00,27.97,27.97,27.94,27.96,75496.0,17.2052,17.2052,17.1867,17.199,75496.0
2016-08-30 13:00:00,27.96,27.97,27.93,27.96,123499.0,17.199,17.2052,17.1806,17.199,123499.0
2016-08-30 13:05:00,27.95,27.98,27.94,27.97,48695.0,17.1929,17.2113,17.1867,17.2052,48695.0
2016-08-30 13:10:00,27.97,27.99,27.96,27.98,39864.0,17.2052,17.2175,17.199,17.2113,39864.0
2016-08-30 13:15:00,27.97,27.98,27.95,27.96,36028.0,17.2052,17.2113,17.1929,17.199,36028.0
2016-08-30 13:20:00,27.96,27.97,27.91,27.93,65946.0,17.199,17.2052,17.1683,17.1806,65946.0
2016-08-30 13:25:00,27.93,27.95,27.92,27.95,50174.0,17.1806,17.1929,17.1744,17.1929,50174.0
2016-08-30 13:30:00,27.94,27.95,27.9,27.91,42975.0,17.1867,17.1929,17.1621,17.1683,42975.0
2016-08-30 13:35:00,27.91,27.97,27.89,27.97,78978.0,17.1683,17.2052,17.156,17.2052,78978.0
2016-08-30 13:40:00,27.96,27.97,27.9,27.9,52282.0,17.199,17.2052,17.1621,17.1621,52282.0
2016-08-30 13:45:00,27.91,27.94,27.9,27.92,60988.0,17.1683,17.1867,17.1621,17.1744,60988.0
2016-08-30 13:50:00,27.93,27.93,27.88,27.89,50740.0,17.1806,17.1806,17.1498,17.156,50740.0
2016-08-30 13:55:00,27.89,27.9,27.87,27.89,46022.0,17.156,17.1621,17.1437,17.156,46022.0
2016-08-30 14:00:00,27.89,27.91,27.87,27.88,76963.0,17.156,17.1683,17.1437,17.1498,76963.0
2016-08-30 14:05:00,27.88,27.91,27.87,27.89,71276.0,17.1498,17.1683,17.1437,17.156,71276.0
2016-08-30 14:10:00,27.89,27.92,27.89,27.92,55742.0,17.156,17.1744,17.156,17.1744,55742.0
2016-08-30 14:15:00,27.91,27.92,27.89,27.9,118035.0,17.1683,17.1744,17.156,17.1621,118035.0
2016-08-30 14:20:00,27.9,27.91,27.86,27.87,81961.0,17.1621,17.1683,17.1375,17.1437,81961.0
2016-08-30 14:25:00,27.88,27.89,27.84,27.87,57967.0,17.1498,17.156,17.1252,17.1437,57967.0
2016-08-30 14:30:00,27.86,27.87,27.83,27.86,69926.0,17.1375,17.1437,17.1191,17.1375,69926.0
2016-08-30 14:35:00,27.86,27.92,27.85,27.89,50120.0,17.1375,17.1744,17.1314,17.156,50120.0
2016-08-30 14:40:00,27.9,27.95,27.89,27.9,47742.0,17.1621,17.1929,17.156,17.1621,47742.0
2016-08-30 14:45:00,27.9,27.92,27.89,27.91,33512.0,17.1621,17.1744,17.156,17.1683,33512.0
2016-08-30 14:50:00,27.91,27.92,27.88,27.9,43013.0,17.1683,17.1744,17.1498,17.1621,43013.0
2016-08-30 14:55:00,27.91,27.93,27.9,27.92,34903.0,17.1683,17.1806,17.1621,17.1744,34903.0
2016-08-30 15:00:00,27.92,27.97,27.9,27.97,76316.0,17.1744,17.2052,17.1621,17.2052,76316.0
2016-08-30 15:05:00,27.96,27.99,27.95,27.99,54103.0,17.199,17.2175,17.1929,17.2175,54103.0
2016-08-30 15:10:00,27.99,28.03,27.96,27.98,81283.0,17.2175,17.2421,17.199,17.2113,81283.0
2016-08-30 15:15:00,27.97,27.99,27.97,27.99,51936.0,17.2052,17.2175,17.2052,17.2175,51936.0
2016-08-30 15:20:00,27.99,27.99,27.97,27.99,65404.0,17.2175,17.2175,17.2052,17.2175,65404.0
2016-08-30 15:25:00,27.99,28.0,27.96,27.99,88736.0,17.2175,17.2236,17.199,17.2175,88736.0
2016-08-30 15:30:00,27.99,28.02,27.97,27.98,62011.0,17.2175,17.2359,17.2052,17.2113,62011.0
2016-08-30 15:35:00,27.98,28.02,27.96,28.02,64265.0,17.2113,17.2359,17.199,17.2359,64265.0
2016-08-30 15:40:00,28.01,28.02,27.99,28.01,136564.0,17.2298,17.2359,17.2175,17.2298,136564.0
2016-08-30 15:45:00,28.01,28.03,28.0,28.01,89002.0,17.2298,17.2421,17.2236,17.2298,89002.0
2016-08-30 15:50:00,28.02,28.04,28.0,28.03,121168.0,17.2359,17.2482,17.2236,17.2421,121168.0
2016-08-30 15:55:00,28.03,28.03,27.98,28.0,303684.0,17.2421,17.2421,17.2113,17.2236,303684.0
2016-08-31 09:30:00,27.94,27.99,27.81,27.85,64877.0,17.1867,17.2175,17.1068,17.1314,64877.0
2016-08-31 09:35:00,27.87,27.89,27.77,27.83,37546.0,17.1437,17.156,17.0821,17.1191,37546.0
2016-08-31 09:40:00,27.84,27.94,27.84,27.93,22834.0,17.1252,17.1867,17.1252,17.1806,22834.0
2016-08-31 09:45:00,27.94,28.1,27.92,28.09,44778.0,17.1867,17.2851,17.1744,17.279,44778.0
2016-08-31 09:50:00,28.08,28.1,27.98,27.98,51305.0,17.2728,17.2851,17.2113,17.2113,51305.0
2016-08-31 09:55:00,27.98,27.98,27.84,27.85,37959.0,17.2113,17.2113,17.1252,17.1314,37959.0
2016-08-31 10:00:00,27.85,27.91,27.81,27.82,69332.0,17.1314,17.1683,17.1068,17.1129,69332.0
2016-08-31 10:05:00,27.83,27.97,27.82,27.96,52458.0,17.1191,17.2052,17.1129,17.199,52458.0
2016-08-31 10:10:00,27.96,28.04,27.94,28.04,44080.0,17.199,17.2482,17.1867,17.2482,44080.0
2016-08-31 10:15:00,28.03,28.03,27.94,27.97,114444.0,17.2421,17.2421,17.1867,17.2052,114444.0
2016-08-31 10:20:00,27.97,28.0,27.95,27.97,57452.0,17.2052,17.2236,17.1929,17.2052,57452.0
2016-08-31 10:25:00,27.97,28.05,27.92,28.05,66353.0,17.2052,17.2544,17.1744,17.2544,66353.0
2016-08-31 10:30:00,28.04,28.05,27.87,27.88,94975.0,17.2482,17.2544,17.1437,17.1498,94975.0
2016-08-31 10:35:00,27.87,27.89,27.83,27.88,121570.0,17.1437,17.156,17.1191,17.1498,121570.0
2016-08-31 10:40:00,27.87,27.94,27.86,27.9,46775.0,17.1437,17.1867,17.1375,17.1621,46775.0
2016-08-31 10:45:00,27.89,27.91,27.8,27.81,90663.0,17.156,17.1683,17.1006,17.1068,90663.0
2016-08-31 10:50:00,27.81,27.86,27.79,27.79,82327.0,17.1068,17.1375,17.0945,17.0945,82327.0
2016-08-31 10:55:00,27.79,27.81,27.7,27.71,152384.0,17.0945,17.1068,17.0391,17.0452,152384.0
2016-08-31 11:00:00,27.71,27.8,27.69,27.71,83280.0,17.0452,17.1006,17.0329,17.0452,83280.0
2016-08-31 11:05:00,27.71,27.72,27.6,27.61,83362.0,17.0452,17.0514,16.9776,16.9837,83362.0
2016-08-31 11:10:00,27.6,27.66,27.55,27.66,115972.0,16.9776,17.0145,16.9468,17.0145,115972.0
2016-08-31 11:15:00,27.65,27.69,27.62,27.66,119506.0,17.0083,17.0329,16.9899,17.0145,119506.0
2016-08-31 11:20:00,27.67,27.69,27.55,27.59,67939.0,17.0206,17.0329,16.9468,16.9714,67939.0
2016-08-31 11:25:00,27.6,27.73,27.59,27.72,88526.0,16.9776,17.0575,16.9714,17.0514,88526.0
2016-08-31 11:30:00,27.73,27.8,27.69,27.74,46282.0,17.0575,17.1006,17.0329,17.0637,46282.0
2016-08-31 11:35:00,27.74,27.8,27.7,27.77,148203.0,17.0637,17.1006,17.0391,17.0821,148203.0
2016-08-31 11:40:00,27.77,27.77,27.65,27.69,64482.0,17.0821,17.0821,17.0083,17.0329,64482.0
2016-08-31 11:45:00,27.69,27.73,27.67,27.72,149450.0,17.0329,17.0575,17.0206,17.0514,149450.0
2016-08-31 11:50:00,27.71,27.77,27.71,27.76,34280.0,17.0452,17.0821,17.0452,17.076,34280.0
2016-08-31 11:55:00,27.76,27.79,27.67,27.74,124813.0,17.076,17.0945,17.0206,17.0637,124813.0
2016-08-31 12:00:00,27.73,27.77,27.7,27.74,137117.0,17.0575,17.0821,17.0391,17.0637,137117.0
2016-08-31 12:05:00,27.73,27.77,27.69,27.76,75551.0,17.0575,17.0821,17.0329,17.076,75551.0
2016-08-31 12:10:00,27.76,27.78,27.73,27.77,70350.0,17.076,17.0883,17.0575,17.0821,70350.0
2016-08-31 12:15:00,27.77,27.78,27.7,27.72,85876.0,17.0821,17.0883,17.0391,17.0514,85876.0
2016-08-31 12:20:00,27.72,27.77,27.7,27.76,27260.0,17.0514,17.0821,17.0391,17.076,27260.0
2016-08-31 12:25:00,27.75,27.77,27.72,27.77,74151.0,17.0698,17.0821,17.0514,17.0821,74151.0
2016-08-31 12:30:00,27.77,27.77,27.69,27.73,35732.0,17.0821,17.0821,17.0329,17.0575,35732.0
2016-08-31 12:35:00,27.73,27.79,27.73,27.78,37542.0,17.0575,17.0945,17.0575,17.0883,37542.0
2016-08-31 12:40:00,27.79,27.79,27.73,27.76,36152.0,17.0945,17.0945,17.0575,17.076,36152.0
2016-08-31 12:45:00,27.75,27.88,27.74,27.88,96493.0,17.0698,17.1498,17.0637,17.1498,96493.0
2016-08-31 12:50:00,27.89,27.9,27.8,27.82,29136.0,17.156,17.1621,17.1006,17.1129,29136.0
2016-08-31 12:55:00,27.81,27.86,27.79,27.84,51493.0,17.1068,17.1375,17.0945,17.1252,51493.0
2016-08-31 13:00:00,27.84,27.86,27.81,27.83,71854.0,17.1252,17.1375,17.1068,17.1191,71854.0
2016-08-31 13:05:00,27.82,27.82,27.74,27.75,27553.0,17.1129,17.1129,17.0637,17.0698,27553.0
2016-08-31 13:10:00,27.75,27.76,27.71,27.72,28827.0,17.0698,17.076,17.0452,17.0514,28827.0
2016-08-31 13:15:00,27.72,27.77,27.71,27.74,30639.0,17.0514,17.0821,17.0452,17.0637,30639.0
2016-08-31 13:20:00,27.75,27.76,27.72,27.74,21372.0,17.0698,17.076,17.0514,17.0637,21372.0
2016-08-31 13:25:00,27.75,27.77,27.71,27.77,45658.0,17.0698,17.0821,17.0452,17.0821,45658.0
2016-08-31 13:30:00,27.77,27.8,27.76,27.8,37194.0,17.0821,17.1006,17.076,17.1006,37194.0
2016-08-31 13:35:00,27.8,27.83,27.79,27.79,31845.0,17.1006,17.1191,17.0945,17.0945,31845.0
2016-08-31 13:40:00,27.79,27.82,27.78,27.8,19214.0,17.0945,17.1129,17.0883,17.1006,19214.0
2016-08-31 13:45:00,27.81,27.84,27.8,27.82,16850.0,17.1068,17.1252,17.1006,17.1129,16850.0
2016-08-31 13:50:00,27.82,27.83,27.77,27.78,33606.0,17.1129,17.1191,17.0821,17.0883,33606.0
2016-08-31 13:55:00,27.78,27.78,27.74,27.75,39664.0,17.0883,17.0883,17.0637,17.0698,39664.0
2016-08-31 14:00:00,27.75,27.81,27.75,27.81,39224.0,17.0698,17.1068,17.0698,17.1068,39224.0
2016-08-31 14:05:00,27.8,27.92,27.8,27.9,52372.0,17.1006,17.1744,17.1006,17.1621,52372.0
2016-08-31 14:10:00,27.9,27.92,27.83,27.89,67103.0,17.1621,17.1744,17.1191,17.156,67103.0
2016-08-31 14:15:00,27.89,27.9,27.82,27.84,166811.0,17.156,17.1621,17.1129,17.1252,166811.0
2016-08-31 14:20:00,27.84,27.89,27.83,27.89,26481.0,17.1252,17.156,17.1191,17.156,26481.0
2016-08-31 14:25:00,27.89,27.92,27.83,27.92,87838.0,17.156,17.1744,17.1191,17.1744,87838.0
2016-08-31 14:30:00,27.92,27.93,27.81,27.83,90192.0,17.1744,17.1806,17.1068,17.1191,90192.0
2016-08-31 14:35:00,27.83,27.87,27.81,27.86,42400.0,17.1191,17.1437,17.1068,17.1375,42400.0
2016-08-31 14:40:00,27.85,27.86,27.77,27.78,57469.0,17.1314,17.1375,17.0821,17.0883,57469.0
2016-08-31 14:45:00,27.78,27.78,27.74,27.78,79191.0,17.0883,17.0883,17.0637,17.0883,79191.0
2016-08-31 14:50:00,27.78,27.8,27.76,27.77,149219.0,17.0883,17.1006,17.076,17.0821,149219.0
2016-08-31 14:55:00,27.77,27.8,27.75,27.79,45912.0,17.0821,17.1006,17.0698,17.0945,45912.0
2016-08-31 15:00:00,27.79,27.8,27.75,27.79,62881.0,17.0945,17.1006,17.0698,17.0945,62881.0
2016-08-31 15:05:00,27.79,27.83,27.78,27.82,179848.0,17.0945,17.1191,17.0883,17.1129,179848.0
2016-08-31 15:10:00,27.82,27.82,27.79,27.81,28177.0,17.1129,17.1129,17.0945,17.1068,28177.0
2016-08-31 15:15:00,27.82,27.84,27.8,27.8,68036.0,17.1129,17.1252,17.1006,17.1006,68036.0
2016-08-31 15:20:00,27.8,27.81,27.79,27.8,52249.0,17.1006,17.1068,17.0945,17.1006,52249.0
2016-08-31 15:25:00,27.8,27.84,27.79,27.82,87912.0,17.1006,17.1252,17.0945,17.1129,87912.0
2016-08-31 15:30:00,27.82,27.83,27.79,27.82,80376.0,17.1129,17.1191,17.0945,17.1129,80376.0
2016-08-31 15:35:00,27.82,27.85,27.79,27.8,165867.0,17.1129,17.1314,17.0945,17.1006,165867.0
2016-08-31 15:40:00,27.8,27.87,27.78,27.84,135509.0,17.1006,17.1437,17.0883,17.1252,135509.0
2016-08-31 15:45:00,27.85,27.87,27.79,27.82,229349.0,17.1314,17.1437,17.0945,17.1129,229349.0
2016-08-31 15:50:00,27.82,27.92,27.81,27.89,351602.0,17.1129,17.1744,17.1068,17.156,351602.0
2016-08-31 15:55:00,27.9,28.0,27.89,27.95,655250.0,17.1621,17.2236,17.156,17.1929,655250.0
2016-09-01 09:30:00,27.77,27.88,27.76,27.82,79954.0,17.0821,17.1498,17.076,17.1129,79954.0
2016-09-01 09:35:00,27.85,27.91,27.76,27.83,63622.0,17.1314,17.1683,17.076,17.1191,63622.0
2016-09-01 09:40:00,27.83,27.85,27.75,27.78,42231.0,17.1191,17.1314,17.0698,17.0883,42231.0
2016-09-01 09:45:00,27.78,27.84,27.76,27.82,27669.0,17.0883,17.1252,17.076,17.1129,27669.0
2016-09-01 09:50:00,27.82,27.84,27.58,27.59,79444.0,17.1129,17.1252,16.9653,16.9714,79444.0
2016-09-01 09:55:00,27.6,27.74,27.6,27.74,59552.0,16.9776,17.0637,16.9776,17.0637,59552.0
2016-09-01 10:00:00,27.72,27.83,27.71,27.77,80740.0,17.0514,17.1191,17.0452,17.0821,80740.0
2016-09-01 10:05:00,27.76,27.9,27.73,27.87,73376.0,17.076,17.1621,17.0575,17.1437,73376.0
2016-09-01 10:10:00,27.88,27.92,27.82,27.85,63780.0,17.1498,17.1744,17.1129,17.1314,63780.0
2016-09-01 10:15:00,27.85,27.87,27.76,27.77,49330.0,17.1314,17.1437,17.076,17.0821,49330.0
2016-09-01 10:20:00,27.77,28.0,27.71,27.9,65665.0,17.0821,17.2236,17.0452,17.1621,65665.0
2016-09-01 10:25:00,27.91,27.92,27.81,27.82,271645.0,17.1683,17.1744,17.1068,17.1129,271645.0
2016-09-01 10:30:00,27.82,27.82,27.64,27.66,99216.0,17.1129,17.1129,17.0022,17.0145,99216.0
2016-09-01 10:35:00,27.66,27.7,27.63,27.7,35492.0,17.0145,17.0391,16.996,17.0391,35492.0
2016-09-01 10:40:00,27.7,27.75,27.63,27.63,183927.0,17.0391,17.0698,16.996,16.996,183927.0
2016-09-01 10:45:00,27.63,27.63,27.53,27.59,334092.0,16.996,16.996,16.9345,16.9714,334092.0
2016-09-01 10:50:00,27.61,27.7,27.57,27.66,112264.0,16.9837,17.0391,16.9591,17.0145,112264.0
2016-09-01 10:55:00,27.66,27.67,27.53,27.53,109531.0,17.0145,17.0206,16.9345,16.9345,109531.0
2016-09-01 11:00:00,27.53,27.56,27.5,27.54,111280.0,16.9345,16.953,16.9161,16.9407,111280.0
2016-09-01 11:05:00,27.55,27.61,27.5,27.57,200320.0,16.9468,16.9837,16.9161,16.9591,200320.0
2016-09-01 11:10:00,27.57,27.67,27.54,27.64,95983.0,16.9591,17.0206,16.9407,17.0022,95983.0
2016-09-01 11:15:00,27.65,27.68,27.62,27.67,65347.0,17.0083,17.0268,16.9899,17.0206,65347.0
2016-09-01 11:20:00,27.68,27.7,27.64,27.69,106319.0,17.0268,17.0391,17.0022,17.0329,106319.0
2016-09-01 11:25:00,27.68,27.75,27.66,27.71,227326.0,17.0268,17.0698,17.0145,17.0452,227326.0
2016-09-01 11:30:00,27.71,27.75,27.7,27.74,159155.0,17.0452,17.0698,17.0391,17.0637,159155.0
2016-09-01 11:35:00,27.73,27.82,27.69,27.81,127650.0,17.0575,17.1129,17.0329,17.1068,127650.0
2016-09-01 11:40:00,27.8,27.83,27.74,27.79,179660.0,17.1006,17.1191,17.0637,17.0945,179660.0
2016-09-01 11:45:00,27.78,27.79,27.7,27.73,92967.0,17.0883,17.0945,17.0391,17.0575,92967.0
2016-09-01 11:50:00,27.72,27.81,27.69,27.77,92569.0,17.0514,17.1068,17.0329,17.0821,92569.0
2016-09-01 11:55:00,27.76,27.85,27.71,27.8,227708.0,17.076,17.1314,17.0452,17.1006,227708.0
2016-09-01 12:00:00,27.8,27.86,27.79,27.84,117297.0,17.1006,17.1375,17.0945,17.1252,117297.0
2016-09-01 12:05:00,27.84,27.88,27.79,27.8,53832.0,17.1252,17.1498,17.0945,17.1006,53832.0
2016-09-01 12:10:00,27.8,27.99,27.8,27.99,113583.0,17.1006,17.2175,17.1006,17.2175,113583.0
2016-09-01 12:15:00,27.99,28.02,27.92,28.0,65797.0,17.2175,17.2359,17.1744,17.2236,65797.0
2016-09-01 12:20:00,28.01,28.08,27.96,28.04,168184.0,17.2298,17.2728,17.199,17.2482,168184.0
2016-09-01 12:25:00,28.04,28.1,28.02,28.08,41116.0,17.2482,17.2851,17.2359,17.2728,41116.0
2016-09-01 12:30:00,28.08,28.17,28.06,28.06,219224.0,17.2728,17.3282,17.2605,17.2605,219224.0
2016-09-01 12:35:00,28.05,28.07,27.99,28.01,208960.0,17.2544,17.2667,17.2175,17.2298,208960.0
2016-09-01 12:40:00,28.01,28.05,27.99,28.04,146019.0,17.2298,17.2544,17.2175,17.2482,146019.0
2016-09-01 12:45:00,28.04,28.19,28.04,28.18,69669.0,17.2482,17.3405,17.2482,17.3344,69669.0
2016-09-01 12:50:00,28.18,28.23,28.17,28.2,95392.0,17.3344,17.3651,17.3282,17.3467,95392.0
2016-09-01 12:55:00,28.2,28.2,28.08,28.12,209859.0,17.3467,17.3467,17.2728,17.2974,209859.0
2016-09-01 13:00:00,28.12,28.14,28.06,28.09,238281.0,17.2974,17.3097,17.2605,17.279,238281.0
2016-09-01 13:05:00,28.08,28.11,28.04,28.06,35326.0,17.2728,17.2913,17.2482,17.2605,35326.0
2016-09-01 13:10:00,28.06,28.07,28.01,28.03,41425.0,17.2605,17.2667,17.2298,17.2421,41425.0
2016-09-01 13:15:00,28.03,28.07,28.03,28.05,80655.0,17.2421,17.2667,17.2421,17.2544,80655.0
2016-09-01 13:20:00,28.06,28.07,27.97,27.98,110317.0,17.2605,17.2667,17.2052,17.2113,110317.0
2016-09-01 13:25:00,27.98,28.01,27.95,28.0,19995.0,17.2113,17.2298,17.1929,17.2236,19995.0
2016-09-01 13:30:00,28.01,28.02,27.98,27.99,23658.0,17.2298,17.2359,17.2113,17.2175,23658.0
2016-09-01 13:35:00,27.99,27.99,27.94,27.95,43801.0,17.2175,17.2175,17.1867,17.1929,43801.0
2016-09-01 13:40:00,27.96,28.02,27.93,28.01,125817.0,17.199,17.2359,17.1806,17.2298,125817.0
2016-09-01 13:45:00,28.01,28.04,28.0,28.01,20734.0,17.2298,17.2482,17.2236,17.2298,20734.0
2016-09-01 13:50:00,28.01,28.03,27.99,28.02,20756.0,17.2298,17.2421,17.2175,17.2359,20756.0
2016-09-01 13:55:00,28.02,28.02,27.99,28.0,21798.0,17.2359,17.2359,17.2175,17.2236,21798.0
2016-09-01 14:00:00,27.99,28.0,27.96,28.0,161486.0,17.2175,17.2236,17.199,17.2236,161486.0
2016-09-01 14:05:00,28.0,28.01,27.96,27.96,44770.0,17.2236,17.2298,17.199,17.199,44770.0
2016-09-01 14:10:00,27.97,28.0,27.96,27.99,88285.0,17.2052,17.2236,17.199,17.2175,88285.0
2016-09-01 14:15:00,27.98,28.03,27.98,28.01,104312.0,17.2113,17.2421,17.2113,17.2298,104312.0
2016-09-01 14:20:00,28.02,28.05,27.99,28.03,132265.0,17.2359,17.2544,17.2175,17.2421,132265.0
2016-09-01 14:25:00,28.03,28.09,28.02,28.08,133829.0,17.2421,17.279,17.2359,17.2728,133829.0
2016-09-01 14:30:00,28.08,28.15,28.05,28.06,147523.0,17.2728,17.3159,17.2544,17.2605,147523.0
2016-09-01 14:35:00,28.07,28.07,27.98,28.0,41873.0,17.2667,17.2667,17.2113,17.2236,41873.0
2016-09-01 14:40:00,28.0,28.06,27.98,28.06,84396.0,17.2236,17.2605,17.2113,17.2605,84396.0
2016-09-01 14:45:00,28.05,28.06,28.02,28.03,43778.0,17.2544,17.2605,17.2359,17.2421,43778.0
2016-09-01 14:50:00,28.02,28.03,27.98,27.99,46701.0,17.2359,17.2421,17.2113,17.2175,46701.0
2016-09-01 14:55:00,28.0,28.07,27.99,28.06,136587.0,17.2236,17.2667,17.2175,17.2605,136587.0
2016-09-01 15:00:00,28.06,28.06,28.01,28.03,62265.0,17.2605,17.2605,17.2298,17.2421,62265.0
2016-09-01 15:05:00,28.02,28.03,27.96,27.99,30697.0,17.2359,17.2421,17.199,17.2175,30697.0
2016-09-01 15:10:00,28.0,28.04,27.99,28.0,68134.0,17.2236,17.2482,17.2175,17.2236,68134.0
2016-09-01 15:15:00,28.0,28.01,27.94,27.96,44377.0,17.2236,17.2298,17.1867,17.199,44377.0
2016-09-01 15:20:00,27.96,28.0,27.95,27.99,55530.0,17.199,17.2236,17.1929,17.2175,55530.0
2016-09-01 15:25:00,27.99,27.99,27.93,27.94,43165.0,17.2175,17.2175,17.1806,17.1867,43165.0
2016-09-01 15:30:00,27.93,27.98,27.9,27.97,88332.0,17.1806,17.2113,17.1621,17.2052,88332.0
2016-09-01 15:35:00,27.97,28.01,27.95,28.0,86413.0,17.2052,17.2298,17.1929,17.2236,86413.0
2016-09-01 15:40:00,28.0,28.11,27.99,28.07,114363.0,17.2236,17.2913,17.2175,17.2667,114363.0
2016-09-01 15:45:00,28.08,28.14,28.07,28.13,137859.0,17.2728,17.3097,17.2667,17.3036,137859.0
2016-09-01 15:50:00,28.13,28.15,28.09,28.09,175298.0,17.3036,17.3159,17.279,17.279,175298.0
2016-09-01 15:55:00,28.1,28.18,28.06,28.15,402625.0,17.2851,17.3344,17.2605,17.3159,402625.0
2016-09-02 09:30:00,28.4,28.45,28.35,28.44,79677.0,17.4697,17.5004,17.4389,17.4943,79677.0
2016-09-02 09:35:00,28.45,28.59,28.37,28.55,147305.0,17.5004,17.5866,17.4512,17.562,147305.0
2016-09-02 09:40:00,28.55,28.69,28.52,28.63,101840.0,17.562,17.6481,17.5435,17.6112,101840.0
2016-09-02 09:45:00,28.65,28.69,28.63,28.64,77171.0,17.6235,17.6481,17.6112,17.6173,77171.0
2016-09-02 09:50:00,28.64,28.72,28.55,28.57,80266.0,17.6173,17.6665,17.562,17.5743,80266.0
2016-09-02 09:55:00,28.58,28.59,28.39,28.4,100996.0,17.5804,17.5866,17.4635,17.4697,100996.0
2016-09-02 10:00:00,28.38,28.52,28.37,28.38,225481.0,17.4574,17.5435,17.4512,17.4574,225481.0
2016-09-02 10:05:00,28.39,28.5,28.33,28.33,81797.0,17.4635,17.5312,17.4266,17.4266,81797.0
2016-09-02 10:10:00,28.34,28.37,28.19,28.2,62668.0,17.4328,17.4512,17.3405,17.3467,62668.0
2016-09-02 10:15:00,28.2,28.26,28.17,28.25,52222.0,17.3467,17.3836,17.3282,17.3774,52222.0
2016-09-02 10:20:00,28.25,28.3,28.23,28.29,49849.0,17.3774,17.4082,17.3651,17.402,49849.0
2016-09-02 10:25:00,28.3,28.41,28.29,28.39,52154.0,17.4082,17.4758,17.402,17.4635,52154.0
2016-09-02 10:30:00,28.39,28.42,28.35,28.36,37024.0,17.4635,17.482,17.4389,17.4451,37024.0
2016-09-02 10:35:00,28.36,28.44,28.36,28.39,42440.0,17.4451,17.4943,17.4451,17.4635,42440.0
2016-09-02 10:40:00,28.39,28.43,28.36,28.38,37458.0,17.4635,17.4881,17.4451,17.4574,37458.0
2016-09-02 10:45:00,28.37,28.41,28.36,28.37,109671.0,17.4512,17.4758,17.4451,17.4512,109671.0
2016-09-02 10:50:00,28.37,28.49,28.37,28.46,60989.0,17.4512,17.525,17.4512,17.5066,60989.0
2016-09-02 10:55:00,28.47,28.5,28.42,28.46,46406.0,17.5127,17.5312,17.482,17.5066,46406.0
2016-09-02 11:00:00,28.47,28.51,28.46,28.49,46611.0,17.5127,17.5373,17.5066,17.525,46611.0
2016-09-02 11:05:00,28.49,28.58,28.49,28.57,45753.0,17.525,17.5804,17.525,17.5743,45753.0
2016-09-02 11:10:00,28.57,28.59,28.5,28.55,45159.0,17.5743,17.5866,17.5312,17.562,45159.0
2016-09-02 11:15:00,28.55,28.7,28.55,28.69,67999.0,17.562,17.6542,17.562,17.6481,67999.0
2016-09-02 11:20:00,28.69,28.71,28.56,28.66,65995.0,17.6481,17.6604,17.5681,17.6296,65995.0
2016-09-02 11:25:00,28.65,28.72,28.63,28.69,57224.0,17.6235,17.6665,17.6112,17.6481,57224.0
2016-09-02 11:30:00,28.69,28.73,28.64,28.69,39537.0,17.6481,17.6727,17.6173,17.6481,39537.0
2016-09-02 11:35:00,28.69,28.72,28.65,28.71,44505.0,17.6481,17.6665,17.6235,17.6604,44505.0
2016-09-02 11:40:00,28.71,28.73,28.65,28.72,39769.0,17.6604,17.6727,17.6235,17.6665,39769.0
2016-09-02 11:45:00,28.71,28.75,28.71,28.72,51489.0,17.6604,17.685,17.6604,17.6665,51489.0
2016-09-02 11:50:00,28.72,28.74,28.65,28.67,381721.0,17.6665,17.6788,17.6235,17.6358,381721.0
2016-09-02 11:55:00,28.67,28.68,28.64,28.67,109272.0,17.6358,17.6419,17.6173,17.6358,109272.0
2016-09-02 12:00:00,28.67,28.68,28.59,28.63,89431.0,17.6358,17.6419,17.5866,17.6112,89431.0
2016-09-02 12:05:00,28.63,28.65,28.56,28.58,35406.0,17.6112,17.6235,17.5681,17.5804,35406.0
2016-09-02 12:10:00,28.58,28.6,28.55,28.56,45962.0,17.5804,17.5927,17.562,17.5681,45962.0
2016-09-02 12:15:00,28.56,28.57,28.49,28.5,98194.0,17.5681,17.5743,17.525,17.5312,98194.0
2016-09-02 12:20:00,28.5,28.51,28.47,28.48,39777.0,17.5312,17.5373,17.5127,17.5189,39777.0
2016-09-02 12:25:00,28.48,28.48,28.44,28.46,48926.0,17.5189,17.5189,17.4943,17.5066,48926.0
2016-09-02 12:30:00,28.46,28.5,28.46,28.46,53618.0,17.5066,17.5312,17.5066,17.5066,53618.0
2016-09-02 12:35:00,28.47,28.55,28.47,28.54,33504.0,17.5127,17.562,17.5127,17.5558,33504.0
2016-09-02 12:40:00,28.54,28.55,28.49,28.49,83621.0,17.5558,17.562,17.525,17.525,83621.0
2016-09-02 12:45:00,28.5,28.52,28.48,28.52,19519.0,17.5312,17.5435,17.5189,17.5435,19519.0
2016-09-02 12:50:00,28.52,28.56,28.52,28.53,88490.0,17.5435,17.5681,17.5435,17.5496,88490.0
2016-09-02 12:55:00,28.53,28.56,28.52,28.54,35179.0,17.5496,17.5681,17.5435,17.5558,35179.0
2016-09-02 13:00:00,28.53,28.53,28.46,28.48,87867.0,17.5496,17.5496,17.5066,17.5189,87867.0
2016-09-02 13:05:00,28.47,28.54,28.47,28.54,21949.0,17.5127,17.5558,17.5127,17.5558,21949.0
2016-09-02 13:10:00,28.54,28.59,28.54,28.59,54708.0,17.5558,17.5866,17.5558,17.5866,54708.0
2016-09-02 13:15:00,28.59,28.59,28.54,28.54,37224.0,17.5866,17.5866,17.5558,17.5558,37224.0
2016-09-02 13:20:00,28.54,28.6,28.53,28.59,42815.0,17.5558,17.5927,17.5496,17.5866,42815.0
2016-09-02 13:25:00,28.58,28.63,28.58,28.61,20384.0,17.5804,17.6112,17.5804,17.5989,20384.0
2016-09-02 13:30:00,28.6,28.61,28.48,28.49,91121.0,17.5927,17.5989,17.5189,17.525,91121.0
2016-09-02 13:35:00,28.48,28.51,28.45,28.45,27026.0,17.5189,17.5373,17.5004,17.5004,27026.0
2016-09-02 13:40:00,28.45,28.47,28.43,28.47,30443.0,17.5004,17.5127,17.4881,17.5127,30443.0
2016-09-02 13:45:00,28.47,28.5,28.47,28.49,29600.0,17.5127,17.5312,17.5127,17.525,29600.0
2016-09-02 13:50:00,28.48,28.49,28.46,28.49,45693.0,17.5189,17.525,17.5066,17.525,45693.0
2016-09-02 13:55:00,28.49,28.5,28.46,28.48,30053.0,17.525,17.5312,17.5066,17.5189,30053.0
2016-09-02 14:00:00,28.48,28.49,28.45,28.47,40944.0,17.5189,17.525,17.5004,17.5127,40944.0
2016-09-02 14:05:00,28.46,28.49,28.45,28.49,28264.0,17.5066,17.525,17.5004,17.525,28264.0
2016-09-02 14:10:00,28.49,28.5,28.46,28.47,36765.0,17.525,17.5312,17.5066,17.5127,36765.0
2016-09-02 14:15:00,28.48,28.57,28.48,28.57,391204.0,17.5189,17.5743,17.5189,17.5743,391204.0
2016-09-02 14:20:00,28.57,28.57,28.51,28.54,45740.0,17.5743,17.5743,17.5373,17.5558,45740.0
2016-09-02 14:25:00,28.54,28.54,28.49,28.51,36323.0,17.5558,17.5558,17.525,17.5373,36323.0
2016-09-02 14:30:00,28.5,28.5,28.46,28.48,58651.0,17.5312,17.5312,17.5066,17.5189,58651.0
2016-09-02 14:35:00,28.47,28.48,28.45,28.47,24921.0,17.5127,17.5189,17.5004,17.5127,24921.0
2016-09-02 14:40:00,28.47,28.49,28.44,28.45,61869.0,17.5127,17.525,17.4943,17.5004,61869.0
2016-09-02 14:45:00,28.45,28.5,28.45,28.48,29804.0,17.5004,17.5312,17.5004,17.5189,29804.0
2016-09-02 14:50:00,28.49,28.5,28.47,28.48,16195.0,17.525,17.5312,17.5127,17.5189,16195.0
2016-09-02 14:55:00,28.47,28.49,28.45,28.47,53519.0,17.5127,17.525,17.5004,17.5127,53519.0
2016-09-02 15:00:00,28.48,28.51,28.47,28.5,22920.0,17.5189,17.5373,17.5127,17.5312,22920.0
2016-09-02 15:05:00,28.51,28.52,28.46,28.49,46857.0,17.5373,17.5435,17.5066,17.525,46857.0
2016-09-02 15:10:00,28.49,28.5,28.4,28.42,51860.0,17.525,17.5312,17.4697,17.482,51860.0
2016-09-02 15:15:00,28.42,28.44,28.41,28.43,35977.0,17.482,17.4943,17.4758,17.4881,35977.0
2016-09-02 15:20:00,28.43,28.46,28.41,28.45,102048.0,17.4881,17.5066,17.4758,17.5004,102048.0
2016-09-02 15:25:00,28.45,28.46,28.4,28.43,44390.0,17.5004,17.5066,17.4697,17.4881,44390.0
2016-09-02 15:30:00,28.43,28.45,28.4,28.42,30843.0,17.4881,17.5004,17.4697,17.482,30843.0
2016-09-02 15:35:00,28.42,28.43,28.37,28.38,57023.0,17.482,17.4881,17.4512,17.4574,57023.0
2016-09-02 15:40:00,28.39,28.4,28.35,28.36,59086.0,17.4635,17.4697,17.4389,17.4451,59086.0
2016-09-02 15:45:00,28.37,28.42,28.34,28.35,165820.0,17.4512,17.482,17.4328,17.4389,165820.0
2016-09-02 15:50:00,28.35,28.4,28.32,28.4,113578.0,17.4389,17.4697,17.4205,17.4697,113578.0
2016-09-02 15:55:00,28.4,28.44,28.39,28.41,197149.0,17.4697,17.4943,17.4635,17.4758,197149.0
2016-09-06 09:30:00,28.47,28.74,28.46,28.71,107641.0,17.5127,17.6788,17.5066,17.6604,107641.0
2016-09-06 09:35:00,28.73,28.88,28.72,28.85,176183.0,17.6727,17.7649,17.6665,17.7465,176183.0
2016-09-06 09:40:00,28.82,28.96,28.82,28.89,120445.0,17.728,17.8142,17.728,17.7711,120445.0
2016-09-06 09:45:00,28.9,28.99,28.9,28.95,251600.0,17.7772,17.8326,17.7772,17.808,251600.0
2016-09-06 09:50:00,28.97,29.01,28.88,28.98,203694.0,17.8203,17.8449,17.7649,17.8265,203694.0
2016-09-06 09:55:00,28.97,28.97,28.65,28.69,273906.0,17.8203,17.8203,17.6235,17.6481,273906.0
2016-09-06 10:00:00,28.67,28.86,28.64,28.84,204884.0,17.6358,17.7526,17.6173,17.7403,204884.0
2016-09-06 10:05:00,28.83,28.9,28.79,28.86,182412.0,17.7342,17.7772,17.7096,17.7526,182412.0
2016-09-06 10:10:00,28.87,28.88,28.64,28.67,117406.0,17.7588,17.7649,17.6173,17.6358,117406.0
2016-09-06 10:15:00,28.68,28.8,28.66,28.77,113024.0,17.6419,17.7157,17.6296,17.6973,113024.0
2016-09-06 10:20:00,28.77,28.79,28.72,28.75,118193.0,17.6973,17.7096,17.6665,17.685,118193.0
2016-09-06 10:25:00,28.75,28.84,28.74,28.83,77153.0,17.685,17.7403,17.6788,17.7342,77153.0
2016-09-06 10:30:00,28.83,29.0,28.81,28.95,109843.0,17.7342,17.8388,17.7219,17.808,109843.0
2016-09-06 10:35:00,28.95,29.0,28.86,28.87,961303.0,17.808,17.8388,17.7526,17.7588,961303.0
2016-09-06 10:40:00,28.86,28.86,28.76,28.8,97994.0,17.7526,17.7526,17.6911,17.7157,97994.0
2016-09-06 10:45:00,28.79,28.79,28.66,28.66,62358.0,17.7096,17.7096,17.6296,17.6296,62358.0
2016-09-06 10:50:00,28.67,28.7,28.62,28.69,71729.0,17.6358,17.6542,17.605,17.6481,71729.0
2016-09-06 10:55:00,28.69,28.73,28.68,28.71,68944.0,17.6481,17.6727,17.6419,17.6604,68944.0
2016-09-06 11:00:00,28.71,28.72,28.68,28.71,65494.0,17.6604,17.6665,17.6419,17.6604,65494.0
2016-09-06 11:05:00,28.72,28.75,28.68,28.7,79670.0,17.6665,17.685,17.6419,17.6542,79670.0
2016-09-06 11:10:00,28.69,28.72,28.68,28.71,91933.0,17.6481,17.6665,17.6419,17.6604,91933.0
2016-09-06 11:15:00,28.72,28.89,28.7,28.88,85445.0,17.6665,17.7711,17.6542,17.7649,85445.0
2016-09-06 11:20:00,28.88,28.89,28.85,28.87,50294.0,17.7649,17.7711,17.7465,17.7588,50294.0
2016-09-06 11:25:00,28.86,28.92,28.85,28.89,105378.0,17.7526,17.7895,17.7465,17.7711,105378.0
2016-09-06 11:30:00,28.89,28.91,28.82,28.9,91582.0,17.7711,17.7834,17.728,17.7772,91582.0
2016-09-06 11:35:00,28.89,28.89,28.83,28.85,74313.0,17.7711,17.7711,17.7342,17.7465,74313.0
2016-09-06 11:40:00,28.85,28.88,28.8,28.8,48987.0,17.7465,17.7649,17.7157,17.7157,48987.0
2016-09-06 11:45:00,28.8,28.84,28.79,28.82,41484.0,17.7157,17.7403,17.7096,17.728,41484.0
2016-09-06 11:50:00,28.82,28.85,28.82,28.85,61169.0,17.728,17.7465,17.728,17.7465,61169.0
2016-09-06 11:55:00,28.85,28.91,28.84,28.89,58932.0,17.7465,17.7834,17.7403,17.7711,58932.0
2016-09-06 12:00:00,28.9,28.93,28.88,28.88,47182.0,17.7772,17.7957,17.7649,17.7649,47182.0
2016-09-06 12:05:00,28.88,28.9,28.85,28.85,41529.0,17.7649,17.7772,17.7465,17.7465,41529.0
2016-09-06 12:10:00,28.85,28.9,28.81,28.87,104142.0,17.7465,17.7772,17.7219,17.7588,104142.0
2016-09-06 12:15:00,28.88,28.9,28.85,28.87,36654.0,17.7649,17.7772,17.7465,17.7588,36654.0
2016-09-06 12:20:00,28.86,28.9,28.84,28.9,39510.0,17.7526,17.7772,17.7403,17.7772,39510.0
2016-09-06 12:25:00,28.89,28.96,28.89,28.95,36692.0,17.7711,17.8142,17.7711,17.808,36692.0
2016-09-06 12:30:00,28.94,28.96,28.93,28.93,32435.0,17.8019,17.8142,17.7957,17.7957,32435.0
2016-09-06 12:35:00,28.93,28.95,28.92,28.93,43228.0,17.7957,17.808,17.7895,17.7957,43228.0
2016-09-06 12:40:00,28.94,28.96,28.93,28.96,37096.0,17.8019,17.8142,17.7957,17.8142,37096.0
2016-09-06 12:45:00,28.96,29.0,28.95,28.97,51706.0,17.8142,17.8388,17.808,17.8203,51706.0
2016-09-06 12:50:00,28.97,29.04,28.97,29.03,129682.0,17.8203,17.8634,17.8203,17.8572,129682.0
2016-09-06 12:55:00,29.04,29.12,29.03,29.09,141163.0,17.8634,17.9126,17.8572,17.8941,141163.0
2016-09-06 13:00:00,29.09,29.24,29.09,29.18,281839.0,17.8941,17.9864,17.8941,17.9495,281839.0
2016-09-06 13:05:00,29.18,29.18,29.08,29.1,85280.0,17.9495,17.9495,17.888,17.9003,85280.0
2016-09-06 13:10:00,29.11,29.14,29.07,29.12,51577.0,17.9064,17.9249,17.8818,17.9126,51577.0
2016-09-06 13:15:00,29.13,29.2,29.12,29.19,72385.0,17.9187,17.9618,17.9126,17.9556,72385.0
2016-09-06 13:20:00,29.18,29.23,29.17,29.21,88023.0,17.9495,17.9802,17.9433,17.9679,88023.0
2016-09-06 13:25:00,29.2,29.3,29.2,29.21,364545.0,17.9618,18.0233,17.9618,17.9679,364545.0
2016-09-06 13:30:00,29.21,29.22,29.14,29.14,48680.0,17.9679,17.9741,17.9249,17.9249,48680.0
2016-09-06 13:35:00,29.14,29.16,29.1,29.12,69924.0,17.9249,17.9372,17.9003,17.9126,69924.0
2016-09-06 13:40:00,29.12,29.14,29.11,29.12,55693.0,17.9126,17.9249,17.9064,17.9126,55693.0
2016-09-06 13:45:00,29.12,29.25,29.12,29.24,76635.0,17.9126,17.9925,17.9126,17.9864,76635.0
2016-09-06 13:50:00,29.25,29.25,29.2,29.2,92634.0,17.9925,17.9925,17.9618,17.9618,92634.0
2016-09-06 13:55:00,29.2,29.24,29.2,29.23,73629.0,17.9618,17.9864,17.9618,17.9802,73629.0
2016-09-06 14:00:00,29.23,29.27,29.22,29.24,73453.0,17.9802,18.0048,17.9741,17.9864,73453.0
2016-09-06 14:05:00,29.25,29.3,29.23,29.28,142810.0,17.9925,18.0233,17.9802,18.011,142810.0
2016-09-06 14:10:00,29.28,29.28,29.24,29.25,85706.0,18.011,18.011,17.9864,17.9925,85706.0
2016-09-06 14:15:00,29.25,29.28,29.25,29.27,83644.0,17.9925,18.011,17.9925,18.0048,83644.0
2016-09-06 14:20:00,29.26,29.27,29.23,29.24,130102.0,17.9987,18.0048,17.9802,17.9864,130102.0
2016-09-06 14:25:00,29.25,29.25,29.19,29.2,136236.0,17.9925,17.9925,17.9556,17.9618,136236.0
2016-09-06 14:30:00,29.2,29.2,29.17,29.18,95834.0,17.9618,17.9618,17.9433,17.9495,95834.0
2016-09-06 14:35:00,29.19,29.24,29.18,29.18,96448.0,17.9556,17.9864,17.9495,17.9495,96448.0
2016-09-06 14:40:00,29.18,29.21,29.18,29.21,191101.0,17.9495,17.9679,17.9495,17.9679,191101.0
2016-09-06 14:45:00,29.21,29.22,29.08,29.11,107831.0,17.9679,17.9741,17.888,17.9064,107831.0
2016-09-06 14:50:00,29.11,29.17,29.1,29.1,217792.0,17.9064,17.9433,17.9003,17.9003,217792.0
2016-09-06 14:55:00,29.11,29.13,29.1,29.12,278051.0,17.9064,17.9187,17.9003,17.9126,278051.0
2016-09-06 15:00:00,29.11,29.14,29.08,29.13,181500.0,17.9064,17.9249,17.888,17.9187,181500.0
2016-09-06 15:05:00,29.13,29.17,29.13,29.14,77723.0,17.9187,17.9433,17.9187,17.9249,77723.0
2016-09-06 15:10:00,29.14,29.21,29.13,29.18,251535.0,17.9249,17.9679,17.9187,17.9495,251535.0
2016-09-06 15:15:00,29.18,29.19,29.09,29.09,58263.0,17.9495,17.9556,17.8941,17.8941,58263.0
2016-09-06 15:20:00,29.09,29.15,29.09,29.13,66422.0,17.8941,17.931,17.8941,17.9187,66422.0
2016-09-06 15:25:00,29.12,29.15,29.11,29.13,114690.0,17.9126,17.931,17.9064,17.9187,114690.0
2016-09-06 15:30:00,29.12,29.14,29.1,29.1,103635.0,17.9126,17.9249,17.9003,17.9003,103635.0
2016-09-06 15:35:00,29.11,29.14,29.1,29.1,104056.0,17.9064,17.9249,17.9003,17.9003,104056.0
2016-09-06 15:40:00,29.1,29.11,29.1,29.11,172017.0,17.9003,17.9064,17.9003,17.9064,172017.0
2016-09-06 15:45:00,29.11,29.13,29.09,29.09,179759.0,17.9064,17.9187,17.8941,17.8941,179759.0
2016-09-06 15:50:00,29.09,29.15,29.09,29.15,241611.0,17.8941,17.931,17.8941,17.931,241611.0
2016-09-06 15:55:00,29.15,29.18,29.08,29.16,600530.0,17.931,17.9495,17.888,17.9372,600530.0
2016-09-07 09:30:00,29.17,29.26,29.01,29.23,81148.0,18.0616,18.1173,17.9625,18.0988,81148.0
2016-09-07 09:35:00,29.22,29.32,29.21,29.26,70338.0,18.0926,18.1545,18.0864,18.1173,70338.0
2016-09-07 09:40:00,29.26,29.41,29.26,29.4,151130.0,18.1173,18.2102,18.1173,18.204,151130.0
2016-09-07 09:45:00,29.4,29.43,29.19,29.22,292484.0,18.204,18.2226,18.074,18.0926,292484.0
2016-09-07 09:50:00,29.22,29.36,29.15,29.36,193376.0,18.0926,18.1793,18.0492,18.1793,193376.0
2016-09-07 09:55:00,29.36,29.45,29.3,29.41,171185.0,18.1793,18.235,18.1421,18.2102,171185.0
2016-09-07 10:00:00,29.4,29.56,29.28,29.55,243052.0,18.204,18.3031,18.1297,18.2969,243052.0
2016-09-07 10:05:00,29.55,29.62,29.47,29.6,286053.0,18.2969,18.3402,18.2474,18.3279,286053.0
2016-09-07 10:10:00,29.61,29.69,29.56,29.61,181903.0,18.3341,18.3836,18.3031,18.3341,181903.0
2016-09-07 10:15:00,29.61,29.64,29.56,29.59,123746.0,18.3341,18.3526,18.3031,18.3217,123746.0
2016-09-07 10:20:00,29.58,29.64,29.49,29.57,230099.0,18.3155,18.3526,18.2598,18.3093,230099.0
2016-09-07 10:25:00,29.58,29.58,29.47,29.48,145523.0,18.3155,18.3155,18.2474,18.2536,145523.0
2016-09-07 10:30:00,29.48,29.52,29.43,29.45,93433.0,18.2536,18.2783,18.2226,18.235,93433.0
2016-09-07 10:35:00,29.44,29.64,29.43,29.63,107702.0,18.2288,18.3526,18.2226,18.3464,107702.0
2016-09-07 10:40:00,29.62,29.65,29.48,29.48,214351.0,18.3402,18.3588,18.2536,18.2536,214351.0
2016-09-07 10:45:00,29.49,29.53,29.44,29.51,135482.0,18.2598,18.2845,18.2288,18.2721,135482.0
2016-09-07 10:50:00,29.5,29.51,29.42,29.47,119161.0,18.2659,18.2721,18.2164,18.2474,119161.0
2016-09-07 10:55:00,29.47,29.82,29.46,29.76,339367.0,18.2474,18.4641,18.2412,18.4269,339367.0
2016-09-07 11:00:00,29.76,29.77,29.68,29.76,176681.0,18.4269,18.4331,18.3774,18.4269,176681.0
2016-09-07 11:05:00,29.75,29.98,29.75,29.94,180354.0,18.4207,18.5632,18.4207,18.5384,180354.0
2016-09-07 11:10:00,29.93,29.96,29.86,29.9,266110.0,18.5322,18.5508,18.4888,18.5136,266110.0
2016-09-07 11:15:00,29.9,29.93,29.83,29.91,123388.0,18.5136,18.5322,18.4703,18.5198,123388.0
2016-09-07 11:20:00,29.89,29.9,29.83,29.87,58891.0,18.5074,18.5136,18.4703,18.495,58891.0
2016-09-07 11:25:00,29.87,30.0,29.85,30.0,242689.0,18.495,18.5755,18.4827,18.5755,242689.0
2016-09-07 11:30:00,30.0,30.17,29.97,30.09,312446.0,18.5755,18.6808,18.557,18.6313,312446.0
2016-09-07 11:35:00,30.08,30.24,30.03,30.24,225895.0,18.6251,18.7241,18.5941,18.7241,225895.0
2016-09-07 11:40:00,30.23,30.24,30.14,30.17,422574.0,18.7179,18.7241,18.6622,18.6808,422574.0
2016-09-07 11:45:00,30.16,30.23,30.14,30.18,133883.0,18.6746,18.7179,18.6622,18.687,133883.0
2016-09-07 11:50:00,30.17,30.2,30.08,30.08,136857.0,18.6808,18.6994,18.6251,18.6251,136857.0
2016-09-07 11:55:00,30.08,30.13,29.91,29.93,239550.0,18.6251,18.656,18.5198,18.5322,239550.0
2016-09-07 12:00:00,29.93,29.99,29.91,29.94,279483.0,18.5322,18.5693,18.5198,18.5384,279483.0
2016-09-07 12:05:00,29.94,29.95,29.73,29.82,181137.0,18.5384,18.5446,18.4084,18.4641,181137.0
2016-09-07 12:10:00,29.83,29.92,29.83,29.92,88651.0,18.4703,18.526,18.4703,18.526,88651.0
2016-09-07 12:15:00,29.91,29.98,29.87,29.89,131194.0,18.5198,18.5632,18.495,18.5074,131194.0
2016-09-07 12:20:00,29.89,29.91,29.86,29.88,68709.0,18.5074,18.5198,18.4888,18.5012,68709.0
2016-09-07 12:25:00,29.88,29.89,29.76,29.82,82573.0,18.5012,18.5074,18.4269,18.4641,82573.0
2016-09-07 12:30:00,29.82,29.9,29.8,29.9,67392.0,18.4641,18.5136,18.4517,18.5136,67392.0
2016-09-07 12:35:00,29.89,29.95,29.87,29.95,103640.0,18.5074,18.5446,18.495,18.5446,103640.0
2016-09-07 12:40:00,29.94,29.95,29.82,29.85,74969.0,18.5384,18.5446,18.4641,18.4827,74969.0
2016-09-07 12:45:00,29.85,29.92,29.85,29.88,79540.0,18.4827,18.526,18.4827,18.5012,79540.0
2016-09-07 12:50:00,29.89,29.93,29.87,29.92,69535.0,18.5074,18.5322,18.495,18.526,69535.0
2016-09-07 12:55:00,29.92,30.01,29.92,30.0,110997.0,18.526,18.5817,18.526,18.5755,110997.0
2016-09-07 13:00:00,30.0,30.02,29.95,29.97,56004.0,18.5755,18.5879,18.5446,18.557,56004.0
2016-09-07 13:05:00,29.96,30.04,29.96,30.01,99724.0,18.5508,18.6003,18.5508,18.5817,99724.0
2016-09-07 13:10:00,30.01,30.04,29.95,29.99,88764.0,18.5817,18.6003,18.5446,18.5693,88764.0
2016-09-07 13:15:00,29.98,30.02,29.96,30.0,72618.0,18.5632,18.5879,18.5508,18.5755,72618.0
2016-09-07 13:20:00,30.01,30.03,29.99,30.02,108349.0,18.5817,18.5941,18.5693,18.5879,108349.0
2016-09-07 13:25:00,30.02,30.03,30.0,30.0,92311.0,18.5879,18.5941,18.5755,18.5755,92311.0
2016-09-07 13:30:00,30.01,30.05,30.0,30.0,90816.0,18.5817,18.6065,18.5755,18.5755,90816.0
2016-09-07 13:35:00,30.0,30.03,29.99,30.01,107349.0,18.5755,18.5941,18.5693,18.5817,107349.0
2016-09-07 13:40:00,30.02,30.03,30.0,30.02,106819.0,18.5879,18.5941,18.5755,18.5879,106819.0
2016-09-07 13:45:00,30.03,30.17,30.02,30.14,128518.0,18.5941,18.6808,18.5879,18.6622,128518.0
2016-09-07 13:50:00,30.15,30.16,30.12,30.13,66422.0,18.6684,18.6746,18.6498,18.656,66422.0
2016-09-07 13:55:00,30.14,30.16,30.11,30.12,58420.0,18.6622,18.6746,18.6436,18.6498,58420.0
2016-09-07 14:00:00,30.11,30.15,30.1,30.11,155502.0,18.6436,18.6684,18.6375,18.6436,155502.0
2016-09-07 14:05:00,30.11,30.13,30.1,30.12,52375.0,18.6436,18.656,18.6375,18.6498,52375.0
2016-09-07 14:10:00,30.12,30.14,30.07,30.09,92793.0,18.6498,18.6622,18.6189,18.6313,92793.0
2016-09-07 14:15:00,30.08,30.14,30.06,30.14,58203.0,18.6251,18.6622,18.6127,18.6622,58203.0
2016-09-07 14:20:00,30.14,30.17,30.13,30.14,89816.0,18.6622,18.6808,18.656,18.6622,89816.0
2016-09-07 14:25:00,30.13,30.18,30.13,30.16,72491.0,18.656,18.687,18.656,18.6746,72491.0
2016-09-07 14:30:00,30.18,30.2,30.02,30.02,147638.0,18.687,18.6994,18.5879,18.5879,147638.0
2016-09-07 14:35:00,30.02,30.06,30.0,30.0,144219.0,18.5879,18.6127,18.5755,18.5755,144219.0
2016-09-07 14:40:00,30.0,30.1,30.0,30.1,91068.0,18.5755,18.6375,18.5755,18.6375,91068.0
2016-09-07 14:45:00,30.1,30.14,30.09,30.14,105542.0,18.6375,18.6622,18.6313,18.6622,105542.0
2016-09-07 14:50:00,30.13,30.16,30.11,30.13,70641.0,18.656,18.6746,18.6436,18.656,70641.0
2016-09-07 14:55:00,30.13,30.14,30.05,30.14,110873.0,18.656,18.6622,18.6065,18.6622,110873.0
2016-09-07 15:00:00,30.14,30.14,30.07,30.1,79817.0,18.6622,18.6622,18.6189,18.6375,79817.0
2016-09-07 15:05:00,30.1,30.12,30.09,30.1,48974.0,18.6375,18.6498,18.6313,18.6375,48974.0
2016-09-07 15:10:00,30.1,30.21,30.09,30.2,186528.0,18.6375,18.7056,18.6313,18.6994,186528.0
2016-09-07 15:15:00,30.2,30.26,30.19,30.26,185485.0,18.6994,18.7365,18.6932,18.7365,185485.0
2016-09-07 15:20:00,30.25,30.37,30.25,30.37,155997.0,18.7303,18.8046,18.7303,18.8046,155997.0
2016-09-07 15:25:00,30.37,30.39,30.22,30.23,222632.0,18.8046,18.817,18.7118,18.7179,222632.0
2016-09-07 15:30:00,30.23,30.3,30.13,30.28,220574.0,18.7179,18.7613,18.656,18.7489,220574.0
2016-09-07 15:35:00,30.28,30.28,30.13,30.16,172264.0,18.7489,18.7489,18.656,18.6746,172264.0
2016-09-07 15:40:00,30.16,30.26,30.15,30.21,206190.0,18.6746,18.7365,18.6684,18.7056,206190.0
2016-09-07 15:45:00,30.21,30.38,30.21,30.37,390767.0,18.7056,18.8108,18.7056,18.8046,390767.0
2016-09-07 15:50:00,30.36,30.42,30.3,30.42,460276.0,18.7984,18.8356,18.7613,18.8356,460276.0
2016-09-07 15:55:00,30.42,30.52,30.28,30.32,972969.0,18.8356,18.8975,18.7489,18.7737,972969.0
2016-09-08 09:30:00,30.59,30.98,30.52,30.95,316231.0,18.9409,19.1823,18.8975,19.1638,316231.0
2016-09-08 09:35:00,30.95,31.05,30.68,30.75,300459.0,19.1638,19.2257,18.9966,19.0399,300459.0
2016-09-08 09:40:00,30.75,30.82,30.68,30.81,220857.0,19.0399,19.0833,18.9966,19.0771,220857.0
2016-09-08 09:45:00,30.81,30.83,30.77,30.8,184389.0,19.0771,19.0895,19.0523,19.0709,184389.0
2016-09-08 09:50:00,30.8,30.81,30.67,30.7,378103.0,19.0709,19.0771,18.9904,19.009,378103.0
2016-09-08 09:55:00,30.7,30.76,30.69,30.69,225979.0,19.009,19.0461,19.0028,19.0028,225979.0
2016-09-08 10:00:00,30.7,30.7,30.53,30.58,120415.0,19.009,19.009,18.9037,18.9347,120415.0
2016-09-08 10:05:00,30.59,30.65,30.56,30.56,124956.0,18.9409,18.978,18.9223,18.9223,124956.0
2016-09-08 10:10:00,30.55,30.62,30.36,30.6,221913.0,18.9161,18.9594,18.7984,18.947,221913.0
2016-09-08 10:15:00,30.6,30.62,30.45,30.45,104774.0,18.947,18.9594,18.8542,18.8542,104774.0
2016-09-08 10:20:00,30.45,30.47,30.31,30.42,185969.0,18.8542,18.8666,18.7675,18.8356,185969.0
2016-09-08 10:25:00,30.41,30.52,30.39,30.5,56767.0,18.8294,18.8975,18.817,18.8851,56767.0
2016-09-08 10:30:00,30.51,30.79,30.51,30.78,152979.0,18.8913,19.0647,18.8913,19.0585,152979.0
2016-09-08 10:35:00,30.79,30.9,30.77,30.87,291756.0,19.0647,19.1328,19.0523,19.1142,291756.0
2016-09-08 10:40:00,30.87,30.89,30.84,30.88,94240.0,19.1142,19.1266,19.0957,19.1204,94240.0
2016-09-08 10:45:00,30.87,30.93,30.82,30.87,91668.0,19.1142,19.1514,19.0833,19.1142,91668.0
2016-09-08 10:50:00,30.86,30.93,30.86,30.9,208618.0,19.108,19.1514,19.108,19.1328,208618.0
2016-09-08 10:55:00,30.9,30.98,30.88,30.98,307686.0,19.1328,19.1823,19.1204,19.1823,307686.0
2016-09-08 11:00:00,30.98,31.15,30.95,31.01,334326.0,19.1823,19.2876,19.1638,19.2009,334326.0
2016-09-08 11:05:00,31.02,31.13,30.97,30.99,200118.0,19.2071,19.2752,19.1761,19.1885,200118.0
2016-09-08 11:10:00,31.0,31.01,30.92,30.99,216221.0,19.1947,19.2009,19.1452,19.1885,216221.0
2016-09-08 11:15:00,31.0,31.0,30.88,30.92,145868.0,19.1947,19.1947,19.1204,19.1452,145868.0
2016-09-08 11:20:00,30.92,30.92,30.85,30.9,187281.0,19.1452,19.1452,19.1018,19.1328,187281.0
2016-09-08 11:25:00,30.9,30.91,30.87,30.9,109339.0,19.1328,19.139,19.1142,19.1328,109339.0
2016-09-08 11:30:00,30.9,30.92,30.88,30.89,121705.0,19.1328,19.1452,19.1204,19.1266,121705.0
2016-09-08 11:35:00,30.89,30.9,30.81,30.88,263054.0,19.1266,19.1328,19.0771,19.1204,263054.0
2016-09-08 11:40:00,30.88,30.9,30.86,30.88,96501.0,19.1204,19.1328,19.108,19.1204,96501.0
2016-09-08 11:45:00,30.87,30.91,30.87,30.89,85386.0,19.1142,19.139,19.1142,19.1266,85386.0
2016-09-08 11:50:00,30.89,30.92,30.87,30.88,67798.0,19.1266,19.1452,19.1142,19.1204,67798.0
2016-09-08 11:55:00,30.88,30.89,30.83,30.85,132327.0,19.1204,19.1266,19.0895,19.1018,132327.0
2016-09-08 12:00:00,30.85,30.87,30.82,30.86,62087.0,19.1018,19.1142,19.0833,19.108,62087.0
2016-09-08 12:05:00,30.86,30.95,30.86,30.93,69732.0,19.108,19.1638,19.108,19.1514,69732.0
2016-09-08 12:10:00,30.92,30.97,30.91,30.95,39509.0,19.1452,19.1761,19.139,19.1638,39509.0
2016-09-08 12:15:00,30.95,31.01,30.94,30.96,50752.0,19.1638,19.2009,19.1576,19.17,50752.0
2016-09-08 12:20:00,30.96,30.97,30.92,30.95,35125.0,19.17,19.1761,19.1452,19.1638,35125.0
2016-09-08 12:25:00,30.96,30.98,30.9,30.92,51728.0,19.17,19.1823,19.1328,19.1452,51728.0
2016-09-08 12:30:00,30.92,30.95,30.88,30.94,68311.0,19.1452,19.1638,19.1204,19.1576,68311.0
2016-09-08 12:35:00,30.95,30.97,30.94,30.97,24296.0,19.1638,19.1761,19.1576,19.1761,24296.0
2016-09-08 12:40:00,30.97,30.99,30.93,30.95,57452.0,19.1761,19.1885,19.1514,19.1638,57452.0
2016-09-08 12:45:00,30.95,30.97,30.94,30.96,137407.0,19.1638,19.1761,19.1576,19.17,137407.0
2016-09-08 12:50:00,30.96,30.97,30.91,30.92,38235.0,19.17,19.1761,19.139,19.1452,38235.0
2016-09-08 12:55:00,30.93,30.95,30.9,30.95,73505.0,19.1514,19.1638,19.1328,19.1638,73505.0
2016-09-08 13:00:00,30.94,30.95,30.88,30.89,66089.0,19.1576,19.1638,19.1204,19.1266,66089.0
2016-09-08 13:05:00,30.89,30.9,30.86,30.88,55170.0,19.1266,19.1328,19.108,19.1204,55170.0
2016-09-08 13:10:00,30.87,30.88,30.86,30.87,37057.0,19.1142,19.1204,19.108,19.1142,37057.0
2016-09-08 13:15:00,30.87,30.89,30.84,30.85,60526.0,19.1142,19.1266,19.0957,19.1018,60526.0
2016-09-08 13:20:00,30.85,30.91,30.85,30.91,79549.0,19.1018,19.139,19.1018,19.139,79549.0
2016-09-08 13:25:00,30.91,30.92,30.89,30.9,89606.0,19.139,19.1452,19.1266,19.1328,89606.0
2016-09-08 13:30:00,30.9,30.92,30.89,30.9,64673.0,19.1328,19.1452,19.1266,19.1328,64673.0
2016-09-08 13:35:00,30.9,30.91,30.86,30.89,53591.0,19.1328,19.139,19.108,19.1266,53591.0
2016-09-08 13:40:00,30.89,30.98,30.87,30.96,65822.0,19.1266,19.1823,19.1142,19.17,65822.0
2016-09-08 13:45:00,30.96,31.05,30.95,30.98,315089.0,19.17,19.2257,19.1638,19.1823,315089.0
2016-09-08 13:50:00,30.97,30.99,30.94,30.98,68970.0,19.1761,19.1885,19.1576,19.1823,68970.0
2016-09-08 13:55:00,30.98,31.02,30.98,31.02,57110.0,19.1823,19.2071,19.1823,19.2071,57110.0
2016-09-08 14:00:00,31.01,31.02,30.94,30.96,78487.0,19.2009,19.2071,19.1576,19.17,78487.0
2016-09-08 14:05:00,30.96,30.99,30.95,30.98,99476.0,19.17,19.1885,19.1638,19.1823,99476.0
2016-09-08 14:10:00,30.98,31.0,30.97,30.99,49504.0,19.1823,19.1947,19.1761,19.1885,49504.0
2016-09-08 14:15:00,31.0,31.07,30.99,31.05,211117.0,19.1947,19.2381,19.1885,19.2257,211117.0
2016-09-08 14:20:00,31.05,31.11,31.05,31.11,134754.0,19.2257,19.2628,19.2257,19.2628,134754.0
2016-09-08 14:25:00,31.1,31.17,31.09,31.12,117498.0,19.2566,19.3,19.2504,19.269,117498.0
2016-09-08 14:30:00,31.11,31.11,31.01,31.02,144645.0,19.2628,19.2628,19.2009,19.2071,144645.0
2016-09-08 14:35:00,31.02,31.13,31.01,31.08,136030.0,19.2071,19.2752,19.2009,19.2443,136030.0
2016-09-08 14:40:00,31.09,31.18,31.08,31.18,66036.0,19.2504,19.3062,19.2443,19.3062,66036.0
2016-09-08 14:45:00,31.18,31.19,31.11,31.11,41671.0,19.3062,19.3124,19.2628,19.2628,41671.0
2016-09-08 14:50:00,31.1,31.12,31.1,31.11,25092.0,19.2566,19.269,19.2566,19.2628,25092.0
2016-09-08 14:55:00,31.12,31.13,31.06,31.12,83579.0,19.269,19.2752,19.2319,19.269,83579.0
2016-09-08 15:00:00,31.12,31.2,31.12,31.15,102266.0,19.269,19.3186,19.269,19.2876,102266.0
2016-09-08 15:05:00,31.15,31.21,31.14,31.17,110043.0,19.2876,19.3247,19.2814,19.3,110043.0
2016-09-08 15:10:00,31.17,31.25,31.15,31.22,83415.0,19.3,19.3495,19.2876,19.3309,83415.0
2016-09-08 15:15:00,31.23,31.29,31.2,31.21,201215.0,19.3371,19.3743,19.3186,19.3247,201215.0
2016-09-08 15:20:00,31.22,31.31,31.21,31.3,133147.0,19.3309,19.3867,19.3247,19.3805,133147.0
2016-09-08 15:25:00,31.3,31.34,31.29,31.3,170820.0,19.3805,19.4052,19.3743,19.3805,170820.0
2016-09-08 15:30:00,31.3,31.35,31.29,31.3,379444.0,19.3805,19.4114,19.3743,19.3805,379444.0
2016-09-08 15:35:00,31.3,31.43,31.29,31.36,323452.0,19.3805,19.461,19.3743,19.4176,323452.0
2016-09-08 15:40:00,31.35,31.41,31.32,31.33,357173.0,19.4114,19.4486,19.3929,19.3991,357173.0
2016-09-08 15:45:00,31.32,31.33,31.22,31.23,360456.0,19.3929,19.3991,19.3309,19.3371,360456.0
2016-09-08 15:50:00,31.23,31.23,31.15,31.16,235038.0,19.3371,19.3371,19.2876,19.2938,235038.0
2016-09-08 15:55:00,31.16,31.18,31.14,31.14,412135.0,19.2938,19.3062,19.2814,19.2814,412135.0
2016-09-09 09:30:00,29.85,30.5,29.8,30.28,602940.0,18.4827,18.8851,18.4517,18.7489,602940.0
2016-09-09 09:35:00,30.25,30.65,30.25,30.45,290814.0,18.7303,18.978,18.7303,18.8542,290814.0
2016-09-09 09:40:00,30.45,30.52,30.3,30.49,184804.0,18.8542,18.8975,18.7613,18.8789,184804.0
2016-09-09 09:45:00,30.47,30.49,30.1,30.13,195765.0,18.8666,18.8789,18.6375,18.656,195765.0
2016-09-09 09:50:00,30.13,30.15,30.01,30.11,184416.0,18.656,18.6684,18.5817,18.6436,184416.0
2016-09-09 09:55:00,30.1,30.11,29.86,30.0,311571.0,18.6375,18.6436,18.4888,18.5755,311571.0
2016-09-09 10:00:00,29.99,30.0,29.78,29.9,243278.0,18.5693,18.5755,18.4393,18.5136,243278.0
2016-09-09 10:05:00,29.9,30.12,29.88,29.94,271847.0,18.5136,18.6498,18.5012,18.5384,271847.0
2016-09-09 10:10:00,29.94,30.03,29.93,29.96,345938.0,18.5384,18.5941,18.5322,18.5508,345938.0
2016-09-09 10:15:00,29.96,30.13,29.93,30.09,408677.0,18.5508,18.656,18.5322,18.6313,408677.0
2016-09-09 10:20:00,30.09,30.1,30.02,30.03,193839.0,18.6313,18.6375,18.5879,18.5941,193839.0
2016-09-09 10:25:00,30.03,30.05,29.99,30.0,401291.0,18.5941,18.6065,18.5693,18.5755,401291.0
2016-09-09 10:30:00,30.0,30.05,29.98,30.01,162924.0,18.5755,18.6065,18.5632,18.5817,162924.0
2016-09-09 10:35:00,30.01,30.02,29.88,29.95,331948.0,18.5817,18.5879,18.5012,18.5446,331948.0
2016-09-09 10:40:00,29.95,30.03,29.95,29.98,83810.0,18.5446,18.5941,18.5446,18.5632,83810.0
2016-09-09 10:45:00,29.98,30.01,29.89,29.95,114334.0,18.5632,18.5817,18.5074,18.5446,114334.0
2016-09-09 10:50:00,29.95,30.06,29.9,30.0,113822.0,18.5446,18.6127,18.5136,18.5755,113822.0
2016-09-09 10:55:00,30.0,30.05,29.9,29.94,224882.0,18.5755,18.6065,18.5136,18.5384,224882.0
2016-09-09 11:00:00,29.94,30.0,29.92,29.96,153366.0,18.5384,18.5755,18.526,18.5508,153366.0
2016-09-09 11:05:00,29.96,29.97,29.91,29.93,94452.0,18.5508,18.557,18.5198,18.5322,94452.0
2016-09-09 11:10:00,29.92,30.01,29.9,29.99,156033.0,18.526,18.5817,18.5136,18.5693,156033.0
2016-09-09 11:15:00,29.99,30.0,29.91,29.96,313285.0,18.5693,18.5755,18.5198,18.5508,313285.0
2016-09-09 11:20:00,29.96,29.98,29.91,29.92,117646.0,18.5508,18.5632,18.5198,18.526,117646.0
2016-09-09 11:25:00,29.92,29.99,29.91,29.99,160545.0,18.526,18.5693,18.5198,18.5693,160545.0
2016-09-09 11:30:00,29.99,30.16,29.98,30.02,220668.0,18.5693,18.6746,18.5632,18.5879,220668.0
2016-09-09 11:35:00,30.03,30.11,29.99,30.02,95435.0,18.5941,18.6436,18.5693,18.5879,95435.0
2016-09-09 11:40:00,30.02,30.04,29.97,30.0,140892.0,18.5879,18.6003,18.557,18.5755,140892.0
2016-09-09 11:45:00,30.0,30.03,29.95,30.02,132780.0,18.5755,18.5941,18.5446,18.5879,132780.0
2016-09-09 11:50:00,30.03,30.04,29.99,30.02,87172.0,18.5941,18.6003,18.5693,18.5879,87172.0
2016-09-09 11:55:00,30.02,30.03,29.89,29.93,151589.0,18.5879,18.5941,18.5074,18.5322,151589.0
2016-09-09 12:00:00,29.92,30.01,29.92,30.0,62380.0,18.526,18.5817,18.526,18.5755,62380.0
2016-09-09 12:05:00,30.0,30.0,29.89,29.95,95091.0,18.5755,18.5755,18.5074,18.5446,95091.0
2016-09-09 12:10:00,29.96,29.96,29.89,29.91,59947.0,18.5508,18.5508,18.5074,18.5198,59947.0
2016-09-09 12:15:00,29.91,29.94,29.89,29.92,121130.0,18.5198,18.5384,18.5074,18.526,121130.0
2016-09-09 12:20:00,29.91,29.97,29.89,29.92,124152.0,18.5198,18.557,18.5074,18.526,124152.0
2016-09-09 12:25:00,29.91,30.08,29.88,30.08,240428.0,18.5198,18.6251,18.5012,18.6251,240428.0
2016-09-09 12:30:00,30.08,30.15,30.03,30.04,273094.0,18.6251,18.6684,18.5941,18.6003,273094.0
2016-09-09 12:35:00,30.03,30.15,30.0,30.12,109919.0,18.5941,18.6684,18.5755,18.6498,109919.0
2016-09-09 12:40:00,30.13,30.19,30.11,30.16,95200.0,18.656,18.6932,18.6436,18.6746,95200.0
2016-09-09 12:45:00,30.15,30.21,30.14,30.16,57740.0,18.6684,18.7056,18.6622,18.6746,57740.0
2016-09-09 12:50:00,30.15,30.16,30.05,30.05,50433.0,18.6684,18.6746,18.6065,18.6065,50433.0
2016-09-09 12:55:00,30.05,30.12,30.05,30.12,40763.0,18.6065,18.6498,18.6065,18.6498,40763.0
2016-09-09 13:00:00,30.11,30.12,30.03,30.03,60338.0,18.6436,18.6498,18.5941,18.5941,60338.0
2016-09-09 13:05:00,30.03,30.03,29.92,29.92,101836.0,18.5941,18.5941,18.526,18.526,101836.0
2016-09-09 13:10:00,29.93,29.94,29.88,29.94,98307.0,18.5322,18.5384,18.5012,18.5384,98307.0
2016-09-09 13:15:00,29.94,29.99,29.91,29.99,98163.0,18.5384,18.5693,18.5198,18.5693,98163.0
2016-09-09 13:20:00,29.98,30.05,29.93,29.98,82684.0,18.5632,18.6065,18.5322,18.5632,82684.0
2016-09-09 13:25:00,29.98,30.07,29.98,30.01,59232.0,18.5632,18.6189,18.5632,18.5817,59232.0
2016-09-09 13:30:00,30.02,30.05,29.98,29.99,58354.0,18.5879,18.6065,18.5632,18.5693,58354.0
2016-09-09 13:35:00,29.99,30.04,29.98,29.99,110214.0,18.5693,18.6003,18.5632,18.5693,110214.0
2016-09-09 13:40:00,30.0,30.0,29.89,29.94,140869.0,18.5755,18.5755,18.5074,18.5384,140869.0
2016-09-09 13:45:00,29.94,30.05,29.94,30.02,69409.0,18.5384,18.6065,18.5384,18.5879,69409.0
2016-09-09 13:50:00,30.01,30.04,29.98,30.0,48503.0,18.5817,18.6003,18.5632,18.5755,48503.0
2016-09-09 13:55:00,29.99,30.04,29.96,30.0,51333.0,18.5693,18.6003,18.5508,18.5755,51333.0
2016-09-09 14:00:00,29.99,30.05,29.96,30.05,151100.0,18.5693,18.6065,18.5508,18.6065,151100.0
2016-09-09 14:05:00,30.05,30.09,29.97,29.98,95003.0,18.6065,18.6313,18.557,18.5632,95003.0
2016-09-09 14:10:00,29.98,30.01,29.96,29.99,82439.0,18.5632,18.5817,18.5508,18.5693,82439.0
2016-09-09 14:15:00,29.99,30.0,29.96,29.98,63057.0,18.5693,18.5755,18.5508,18.5632,63057.0
2016-09-09 14:20:00,29.98,30.07,29.97,30.04,59183.0,18.5632,18.6189,18.557,18.6003,59183.0
2016-09-09 14:25:00,30.05,30.08,29.99,30.01,63169.0,18.6065,18.6251,18.5693,18.5817,63169.0
2016-09-09 14:30:00,30.01,30.01,29.97,30.0,70734.0,18.5817,18.5817,18.557,18.5755,70734.0
2016-09-09 14:35:00,29.99,30.05,29.98,30.04,86820.0,18.5693,18.6065,18.5632,18.6003,86820.0
2016-09-09 14:40:00,30.04,30.07,30.0,30.02,139317.0,18.6003,18.6189,18.5755,18.5879,139317.0
2016-09-09 14:45:00,30.02,30.08,30.01,30.08,91066.0,18.5879,18.6251,18.5817,18.6251,91066.0
2016-09-09 14:50:00,30.08,30.09,30.03,30.05,36210.0,18.6251,18.6313,18.5941,18.6065,36210.0
2016-09-09 14:55:00,30.05,30.19,30.04,30.16,90877.0,18.6065,18.6932,18.6003,18.6746,90877.0
2016-09-09 15:00:00,30.15,30.16,30.06,30.07,74045.0,18.6684,18.6746,18.6127,18.6189,74045.0
2016-09-09 15:05:00,30.06,30.12,30.02,30.08,77192.0,18.6127,18.6498,18.5879,18.6251,77192.0
2016-09-09 15:10:00,30.08,30.12,30.03,30.05,99514.0,18.6251,18.6498,18.5941,18.6065,99514.0
2016-09-09 15:15:00,30.06,30.18,30.06,30.17,99305.0,18.6127,18.687,18.6127,18.6808,99305.0
2016-09-09 15:20:00,30.17,30.19,30.12,30.17,137608.0,18.6808,18.6932,18.6498,18.6808,137608.0
2016-09-09 15:25:00,30.18,30.3,30.17,30.28,159831.0,18.687,18.7613,18.6808,18.7489,159831.0
2016-09-09 15:30:00,30.28,30.31,30.25,30.3,221807.0,18.7489,18.7675,18.7303,18.7613,221807.0
2016-09-09 15:35:00,30.3,30.3,30.2,30.25,120205.0,18.7613,18.7613,18.6994,18.7303,120205.0
2016-09-09 15:40:00,30.25,30.26,30.12,30.14,140881.0,18.7303,18.7365,18.6498,18.6622,140881.0
2016-09-09 15:45:00,30.13,30.13,30.06,30.09,168466.0,18.656,18.656,18.6127,18.6313,168466.0
2016-09-09 15:50:00,30.09,30.1,30.05,30.07,238324.0,18.6313,18.6375,18.6065,18.6189,238324.0
2016-09-09 15:55:00,30.07,30.09,29.99,30.04,578304.0,18.6189,18.6313,18.5693,18.6003,578304.0
2016-09-12 09:30:00,29.72,29.8,29.56,29.74,188510.0,18.4022,18.4517,18.3031,18.4145,188510.0
2016-09-12 09:35:00,29.74,29.79,29.63,29.73,146805.0,18.4145,18.4455,18.3464,18.4084,146805.0
2016-09-12 09:40:00,29.73,29.8,29.62,29.65,126878.0,18.4084,18.4517,18.3402,18.3588,126878.0
2016-09-12 09:45:00,29.66,29.67,29.52,29.62,164939.0,18.365,18.3712,18.2783,18.3402,164939.0
2016-09-12 09:50:00,29.61,29.73,29.58,29.71,79918.0,18.3341,18.4084,18.3155,18.396,79918.0
2016-09-12 09:55:00,29.71,29.94,29.7,29.93,95413.0,18.396,18.5384,18.3898,18.5322,95413.0
2016-09-12 10:00:00,29.94,30.09,29.92,29.99,116607.0,18.5384,18.6313,18.526,18.5693,116607.0
2016-09-12 10:05:00,30.0,30.02,29.91,29.93,113452.0,18.5755,18.5879,18.5198,18.5322,113452.0
2016-09-12 10:10:00,29.92,30.01,29.87,29.93,199046.0,18.526,18.5817,18.495,18.5322,199046.0
2016-09-12 10:15:00,29.93,29.98,29.83,29.98,61594.0,18.5322,18.5632,18.4703,18.5632,61594.0
2016-09-12 10:20:00,29.97,30.1,29.97,30.09,102285.0,18.557,18.6375,18.557,18.6313,102285.0
2016-09-12 10:25:00,30.1,30.14,29.97,30.0,280487.0,18.6375,18.6622,18.557,18.5755,280487.0
2016-09-12 10:30:00,30.01,30.21,29.96,30.2,230805.0,18.5817,18.7056,18.5508,18.6994,230805.0
2016-09-12 10:35:00,30.2,30.22,30.02,30.05,68631.0,18.6994,18.7118,18.5879,18.6065,68631.0
2016-09-12 10:40:00,30.05,30.13,30.05,30.13,51199.0,18.6065,18.656,18.6065,18.656,51199.0
2016-09-12 10:45:00,30.13,30.15,30.08,30.15,58535.0,18.656,18.6684,18.6251,18.6684,58535.0
2016-09-12 10:50:00,30.14,30.28,30.12,30.23,104711.0,18.6622,18.7489,18.6498,18.7179,104711.0
2016-09-12 10:55:00,30.22,30.25,30.19,30.22,62987.0,18.7118,18.7303,18.6932,18.7118,62987.0
2016-09-12 11:00:00,30.22,30.25,30.2,30.25,54615.0,18.7118,18.7303,18.6994,18.7303,54615.0
2016-09-12 11:05:00,30.24,30.3,30.22,30.29,55913.0,18.7241,18.7613,18.7118,18.7551,55913.0
2016-09-12 11:10:00,30.28,30.29,30.17,30.24,42202.0,18.7489,18.7551,18.6808,18.7241,42202.0
2016-09-12 11:15:00,30.24,30.28,30.18,30.24,85754.0,18.7241,18.7489,18.687,18.7241,85754.0
2016-09-12 11:20:00,30.24,30.38,30.22,30.36,121954.0,18.7241,18.8108,18.7118,18.7984,121954.0
2016-09-12 11:25:00,30.36,30.38,30.33,30.34,38997.0,18.7984,18.8108,18.7799,18.7861,38997.0
2016-09-12 11:30:00,30.34,30.35,30.24,30.33,42532.0,18.7861,18.7922,18.7241,18.7799,42532.0
2016-09-12 11:35:00,30.33,30.43,30.31,30.37,54352.0,18.7799,18.8418,18.7675,18.8046,54352.0
2016-09-12 11:40:00,30.36,30.4,30.34,30.35,47842.0,18.7984,18.8232,18.7861,18.7922,47842.0
2016-09-12 11:45:00,30.35,30.37,30.28,30.3,181236.0,18.7922,18.8046,18.7489,18.7613,181236.0
2016-09-12 11:50:00,30.3,30.47,30.3,30.46,53813.0,18.7613,18.8666,18.7613,18.8604,53813.0
2016-09-12 11:55:00,30.46,30.49,30.38,30.41,47764.0,18.8604,18.8789,18.8108,18.8294,47764.0
2016-09-12 12:00:00,30.4,30.4,30.34,30.37,55749.0,18.8232,18.8232,18.7861,18.8046,55749.0
2016-09-12 12:05:00,30.38,30.38,30.3,30.38,33335.0,18.8108,18.8108,18.7613,18.8108,33335.0
2016-09-12 12:10:00,30.38,30.38,30.27,30.29,42395.0,18.8108,18.8108,18.7427,18.7551,42395.0
2016-09-12 12:15:00,30.29,30.34,30.2,30.23,158390.0,18.7551,18.7861,18.6994,18.7179,158390.0
2016-09-12 12:20:00,30.23,30.27,30.2,30.21,76752.0,18.7179,18.7427,18.6994,18.7056,76752.0
2016-09-12 12:25:00,30.2,30.24,30.17,30.24,68841.0,18.6994,18.7241,18.6808,18.7241,68841.0
2016-09-12 12:30:00,30.24,30.29,30.22,30.26,52274.0,18.7241,18.7551,18.7118,18.7365,52274.0
2016-09-12 12:35:00,30.26,30.31,30.26,30.26,66536.0,18.7365,18.7675,18.7365,18.7365,66536.0
2016-09-12 12:40:00,30.26,30.27,30.21,30.22,27552.0,18.7365,18.7427,18.7056,18.7118,27552.0
2016-09-12 12:45:00,30.22,30.28,30.21,30.28,41122.0,18.7118,18.7489,18.7056,18.7489,41122.0
2016-09-12 12:50:00,30.28,30.35,30.26,30.35,83821.0,18.7489,18.7922,18.7365,18.7922,83821.0
2016-09-12 12:55:00,30.35,30.37,30.28,30.37,35367.0,18.7922,18.8046,18.7489,18.8046,35367.0
2016-09-12 13:00:00,30.38,30.38,30.32,30.33,40960.0,18.8108,18.8108,18.7737,18.7799,40960.0
2016-09-12 13:05:00,30.32,30.35,30.28,30.35,33553.0,18.7737,18.7922,18.7489,18.7922,33553.0
2016-09-12 13:10:00,30.35,30.44,30.35,30.43,54449.0,18.7922,18.848,18.7922,18.8418,54449.0
2016-09-12 13:15:00,30.43,30.53,30.37,30.39,151645.0,18.8418,18.9037,18.8046,18.817,151645.0
2016-09-12 13:20:00,30.38,30.43,30.27,30.28,65896.0,18.8108,18.8418,18.7427,18.7489,65896.0
2016-09-12 13:25:00,30.29,30.36,30.24,30.25,38308.0,18.7551,18.7984,18.7241,18.7303,38308.0
2016-09-12 13:30:00,30.25,30.29,30.18,30.21,42028.0,18.7303,18.7551,18.687,18.7056,42028.0
2016-09-12 13:35:00,30.21,30.24,30.17,30.19,81392.0,18.7056,18.7241,18.6808,18.6932,81392.0
2016-09-12 13:40:00,30.19,30.21,30.15,30.19,57541.0,18.6932,18.7056,18.6684,18.6932,57541.0
2016-09-12 13:45:00,30.2,30.3,30.2,30.3,197289.0,18.6994,18.7613,18.6994,18.7613,197289.0
2016-09-12 13:50:00,30.29,30.3,30.27,30.29,47292.0,18.7551,18.7613,18.7427,18.7551,47292.0
2016-09-12 13:55:00,30.29,30.36,30.28,30.34,125306.0,18.7551,18.7984,18.7489,18.7861,125306.0
2016-09-12 14:00:00,30.35,30.55,30.33,30.53,97685.0,18.7922,18.9161,18.7799,18.9037,97685.0
2016-09-12 14:05:00,30.53,30.61,30.5,30.57,126763.0,18.9037,18.9532,18.8851,18.9285,126763.0
2016-09-12 14:10:00,30.57,30.57,30.52,30.56,39844.0,18.9285,18.9285,18.8975,18.9223,39844.0
2016-09-12 14:15:00,30.56,30.57,30.49,30.53,92021.0,18.9223,18.9285,18.8789,18.9037,92021.0
2016-09-12 14:20:00,30.54,30.57,30.53,30.54,54098.0,18.9099,18.9285,18.9037,18.9099,54098.0
2016-09-12 14:25:00,30.54,30.57,30.52,30.54,47968.0,18.9099,18.9285,18.8975,18.9099,47968.0
2016-09-12 14:30:00,30.54,30.61,30.54,30.59,134393.0,18.9099,18.9532,18.9099,18.9409,134393.0
2016-09-12 14:35:00,30.59,30.64,30.59,30.63,134848.0,18.9409,18.9718,18.9409,18.9656,134848.0
2016-09-12 14:40:00,30.63,30.64,30.6,30.63,53197.0,18.9656,18.9718,18.947,18.9656,53197.0
2016-09-12 14:45:00,30.63,30.64,30.56,30.61,57744.0,18.9656,18.9718,18.9223,18.9532,57744.0
2016-09-12 14:50:00,30.61,30.62,30.55,30.55,57953.0,18.9532,18.9594,18.9161,18.9161,57953.0
2016-09-12 14:55:00,30.57,30.6,30.54,30.58,35744.0,18.9285,18.947,18.9099,18.9347,35744.0
2016-09-12 15:00:00,30.57,30.6,30.56,30.6,52173.0,18.9285,18.947,18.9223,18.947,52173.0
2016-09-12 15:05:00,30.6,30.63,30.56,30.57,89852.0,18.947,18.9656,18.9223,18.9285,89852.0
2016-09-12 15:10:00,30.57,30.6,30.56,30.58,56663.0,18.9285,18.947,18.9223,18.9347,56663.0
2016-09-12 15:15:00,30.58,30.58,30.49,30.5,54750.0,18.9347,18.9347,18.8789,18.8851,54750.0
2016-09-12 15:20:00,30.5,30.57,30.48,30.55,93308.0,18.8851,18.9285,18.8727,18.9161,93308.0
2016-09-12 15:25:00,30.56,30.57,30.5,30.51,64334.0,18.9223,18.9285,18.8851,18.8913,64334.0
2016-09-12 15:30:00,30.51,30.55,30.48,30.49,109369.0,18.8913,18.9161,18.8727,18.8789,109369.0
2016-09-12 15:35:00,30.49,30.52,30.46,30.51,99865.0,18.8789,18.8975,18.8604,18.8913,99865.0
2016-09-12 15:40:00,30.5,30.59,30.5,30.55,113578.0,18.8851,18.9409,18.8851,18.9161,113578.0
2016-09-12 15:45:00,30.55,30.56,30.44,30.46,101453.0,18.9161,18.9223,18.848,18.8604,101453.0
2016-09-12 15:50:00,30.45,30.48,30.43,30.43,156573.0,18.8542,18.8727,18.8418,18.8418,156573.0
2016-09-12 15:55:00,30.44,30.51,30.4,30.43,384748.0,18.848,18.8913,18.8232,18.8418,384748.0
2016-09-13 09:30:00,29.88,29.99,29.78,29.88,106683.0,18.5012,18.5693,18.4393,18.5012,106683.0
2016-09-13 09:35:00,29.93,30.2,29.87,30.16,61643.0,18.5322,18.6994,18.495,18.6746,61643.0
2016-09-13 09:40:00,30.16,30.19,30.02,30.1,80365.0,18.6746,18.6932,18.5879,18.6375,80365.0
2016-09-13 09:45:00,30.09,30.13,30.01,30.03,93640.0,18.6313,18.656,18.5817,18.5941,93640.0
2016-09-13 09:50:00,30.03,30.07,29.96,30.01,78483.0,18.5941,18.6189,18.5508,18.5817,78483.0
2016-09-13 09:55:00,30.01,30.02,29.82,29.85,90703.0,18.5817,18.5879,18.4641,18.4827,90703.0
2016-09-13 10:00:00,29.85,29.88,29.72,29.81,70849.0,18.4827,18.5012,18.4022,18.4579,70849.0
2016-09-13 10:05:00,29.83,30.07,29.8,30.0,262234.0,18.4703,18.6189,18.4517,18.5755,262234.0
2016-09-13 10:10:00,30.0,30.01,29.83,29.95,146285.0,18.5755,18.5817,18.4703,18.5446,146285.0
2016-09-13 10:15:00,29.95,29.97,29.89,29.91,97995.0,18.5446,18.557,18.5074,18.5198,97995.0
2016-09-13 10:20:00,29.91,29.93,29.84,29.85,168296.0,18.5198,18.5322,18.4765,18.4827,168296.0
2016-09-13 10:25:00,29.84,29.89,29.78,29.8,108865.0,18.4765,18.5074,18.4393,18.4517,108865.0
2016-09-13 10:30:00,29.8,29.91,29.79,29.91,71685.0,18.4517,18.5198,18.4455,18.5198,71685.0
2016-09-13 10:35:00,29.9,29.91,29.78,29.86,74547.0,18.5136,18.5198,18.4393,18.4888,74547.0
2016-09-13 10:40:00,29.86,30.08,29.85,30.08,76600.0,18.4888,18.6251,18.4827,18.6251,76600.0
2016-09-13 10:45:00,30.07,30.1,29.84,29.9,75578.0,18.6189,18.6375,18.4765,18.5136,75578.0
2016-09-13 10:50:00,29.9,29.98,29.83,29.92,139562.0,18.5136,18.5632,18.4703,18.526,139562.0
2016-09-13 10:55:00,29.92,30.0,29.9,29.92,104733.0,18.526,18.5755,18.5136,18.526,104733.0
2016-09-13 11:00:00,29.91,29.98,29.9,29.93,66352.0,18.5198,18.5632,18.5136,18.5322,66352.0
2016-09-13 11:05:00,29.94,30.01,29.9,29.93,163415.0,18.5384,18.5817,18.5136,18.5322,163415.0
2016-09-13 11:10:00,29.93,29.93,29.83,29.85,153107.0,18.5322,18.5322,18.4703,18.4827,153107.0
2016-09-13 11:15:00,29.85,30.05,29.83,30.02,108077.0,18.4827,18.6065,18.4703,18.5879,108077.0
2016-09-13 11:20:00,30.01,30.11,29.98,30.11,62315.0,18.5817,18.6436,18.5632,18.6436,62315.0
2016-09-13 11:25:00,30.11,30.17,29.99,30.02,184610.0,18.6436,18.6808,18.5693,18.5879,184610.0
2016-09-13 11:30:00,30.02,30.03,29.88,29.95,86658.0,18.5879,18.5941,18.5012,18.5446,86658.0
2016-09-13 11:35:00,29.95,30.03,29.92,29.92,81741.0,18.5446,18.5941,18.526,18.526,81741.0
2016-09-13 11:40:00,29.92,29.95,29.84,29.89,111643.0,18.526,18.5446,18.4765,18.5074,111643.0
2016-09-13 11:45:00,29.89,29.89,29.72,29.75,99158.0,18.5074,18.5074,18.4022,18.4207,99158.0
2016-09-13 11:50:00,29.76,29.84,29.76,29.81,52710.0,18.4269,18.4765,18.4269,18.4579,52710.0
2016-09-13 11:55:00,29.81,29.91,29.79,29.89,105138.0,18.4579,18.5198,18.4455,18.5074,105138.0
2016-09-13 12:00:00,29.9,29.93,29.78,29.86,116717.0,18.5136,18.5322,18.4393,18.4888,116717.0
2016-09-13 12:05:00,29.86,29.91,29.85,29.9,53931.0,18.4888,18.5198,18.4827,18.5136,53931.0
2016-09-13 12:10:00,29.9,30.0,29.9,29.99,70750.0,18.5136,18.5755,18.5136,18.5693,70750.0
2016-09-13 12:15:00,29.99,30.06,29.95,29.96,122828.0,18.5693,18.6127,18.5446,18.5508,122828.0
2016-09-13 12:20:00,29.96,29.99,29.88,29.9,49496.0,18.5508,18.5693,18.5012,18.5136,49496.0
2016-09-13 12:25:00,29.9,29.91,29.79,29.8,59639.0,18.5136,18.5198,18.4455,18.4517,59639.0
2016-09-13 12:30:00,29.8,29.91,29.8,29.85,64091.0,18.4517,18.5198,18.4517,18.4827,64091.0
2016-09-13 12:35:00,29.86,29.91,29.81,29.87,54139.0,18.4888,18.5198,18.4579,18.495,54139.0
2016-09-13 12:40:00,29.87,29.89,29.83,29.89,36213.0,18.495,18.5074,18.4703,18.5074,36213.0
2016-09-13 12:45:00,29.9,29.9,29.86,29.87,26436.0,18.5136,18.5136,18.4888,18.495,26436.0
2016-09-13 12:50:00,29.86,29.89,29.79,29.79,75855.0,18.4888,18.5074,18.4455,18.4455,75855.0
2016-09-13 12:55:00,29.78,29.81,29.74,29.79,47342.0,18.4393,18.4579,18.4145,18.4455,47342.0
2016-09-13 13:00:00,29.79,29.8,29.74,29.77,64935.0,18.4455,18.4517,18.4145,18.4331,64935.0
2016-09-13 13:05:00,29.78,29.81,29.76,29.77,94438.0,18.4393,18.4579,18.4269,18.4331,94438.0
2016-09-13 13:10:00,29.77,29.81,29.76,29.79,52380.0,18.4331,18.4579,18.4269,18.4455,52380.0
2016-09-13 13:15:00,29.79,30.09,29.78,30.09,105085.0,18.4455,18.6313,18.4393,18.6313,105085.0
2016-09-13 13:20:00,30.09,30.16,30.01,30.11,129141.0,18.6313,18.6746,18.5817,18.6436,129141.0
2016-09-13 13:25:00,30.11,30.18,30.1,30.17,117086.0,18.6436,18.687,18.6375,18.6808,117086.0
2016-09-13 13:30:00,30.17,30.28,30.13,30.17,149687.0,18.6808,18.7489,18.656,18.6808,149687.0
2016-09-13 13:35:00,30.18,30.19,30.08,30.18,106883.0,18.687,18.6932,18.6251,18.687,106883.0
2016-09-13 13:40:00,30.18,30.18,30.09,30.09,51059.0,18.687,18.687,18.6313,18.6313,51059.0
2016-09-13 13:45:00,30.1,30.15,30.08,30.1,49632.0,18.6375,18.6684,18.6251,18.6375,49632.0
2016-09-13 13:50:00,30.11,30.12,30.0,30.04,43593.0,18.6436,18.6498,18.5755,18.6003,43593.0
2016-09-13 13:55:00,30.04,30.07,29.99,30.01,41495.0,18.6003,18.6189,18.5693,18.5817,41495.0
2016-09-13 14:00:00,30.01,30.03,29.96,30.01,49426.0,18.5817,18.5941,18.5508,18.5817,49426.0
2016-09-13 14:05:00,30.0,30.06,29.96,30.05,41361.0,18.5755,18.6127,18.5508,18.6065,41361.0
2016-09-13 14:10:00,30.05,30.06,29.97,29.98,39004.0,18.6065,18.6127,18.557,18.5632,39004.0
2016-09-13 14:15:00,29.98,30.01,29.89,30.01,38093.0,18.5632,18.5817,18.5074,18.5817,38093.0
2016-09-13 14:20:00,30.01,30.04,29.97,30.04,65781.0,18.5817,18.6003,18.557,18.6003,65781.0
2016-09-13 14:25:00,30.03,30.04,29.91,29.91,51156.0,18.5941,18.6003,18.5198,18.5198,51156.0
2016-09-13 14:30:00,29.91,29.91,29.82,29.86,82022.0,18.5198,18.5198,18.4641,18.4888,82022.0
2016-09-13 14:35:00,29.86,29.99,29.85,29.95,74208.0,18.4888,18.5693,18.4827,18.5446,74208.0
2016-09-13 14:40:00,29.95,29.99,29.93,29.97,51198.0,18.5446,18.5693,18.5322,18.557,51198.0
2016-09-13 14:45:00,29.98,30.02,29.96,29.98,85921.0,18.5632,18.5879,18.5508,18.5632,85921.0
2016-09-13 14:50:00,29.98,30.04,29.96,30.02,65725.0,18.5632,18.6003,18.5508,18.5879,65725.0
2016-09-13 14:55:00,30.02,30.02,29.88,29.88,73908.0,18.5879,18.5879,18.5012,18.5012,73908.0
2016-09-13 15:00:00,29.87,29.91,29.81,29.83,131830.0,18.495,18.5198,18.4579,18.4703,131830.0
2016-09-13 15:05:00,29.83,29.83,29.75,29.79,196418.0,18.4703,18.4703,18.4207,18.4455,196418.0
2016-09-13 15:10:00,29.8,29.87,29.8,29.84,75509.0,18.4517,18.495,18.4517,18.4765,75509.0
2016-09-13 15:15:00,29.84,29.94,29.83,29.93,78037.0,18.4765,18.5384,18.4703,18.5322,78037.0
2016-09-13 15:20:00,29.93,29.99,29.83,29.84,109032.0,18.5322,18.5693,18.4703,18.4765,109032.0
2016-09-13 15:25:00,29.85,29.89,29.79,29.88,118877.0,18.4827,18.5074,18.4455,18.5012,118877.0
2016-09-13 15:30:00,29.88,29.95,29.86,29.87,148823.0,18.5012,18.5446,18.4888,18.495,148823.0
2016-09-13 15:35:00,29.87,29.91,29.85,29.86,102005.0,18.495,18.5198,18.4827,18.4888,102005.0
2016-09-13 15:40:00,29.85,29.85,29.68,29.72,199377.0,18.4827,18.4827,18.3774,18.4022,199377.0
2016-09-13 15:45:00,29.72,29.85,29.69,29.71,211159.0,18.4022,18.4827,18.3836,18.396,211159.0
2016-09-13 15:50:00,29.72,29.9,29.72,29.9,278372.0,18.4022,18.5136,18.4022,18.5136,278372.0
2016-09-13 15:55:00,29.89,29.89,29.75,29.75,334365.0,18.5074,18.5074,18.4207,18.4207,334365.0
2016-09-14 09:30:00,29.54,29.61,29.34,29.45,278622.0,18.2907,18.3341,18.1669,18.235,278622.0
2016-09-14 09:35:00,29.48,29.51,29.4,29.47,61894.0,18.2536,18.2721,18.204,18.2474,61894.0
2016-09-14 09:40:00,29.46,29.5,29.34,29.41,192691.0,18.2412,18.2659,18.1669,18.2102,192691.0
2016-09-14 09:45:00,29.4,29.42,29.33,29.38,109883.0,18.204,18.2164,18.1607,18.1916,109883.0
2016-09-14 09:50:00,29.37,29.46,29.34,29.45,189754.0,18.1854,18.2412,18.1669,18.235,189754.0
2016-09-14 09:55:00,29.44,29.54,29.42,29.48,193243.0,18.2288,18.2907,18.2164,18.2536,193243.0
2016-09-14 10:00:00,29.48,29.55,29.45,29.49,106052.0,18.2536,18.2969,18.235,18.2598,106052.0
2016-09-14 10:05:00,29.49,29.65,29.48,29.64,160406.0,18.2598,18.3588,18.2536,18.3526,160406.0
2016-09-14 10:10:00,29.64,29.8,29.63,29.72,225631.0,18.3526,18.4517,18.3464,18.4022,225631.0
2016-09-14 10:15:00,29.73,29.8,29.69,29.78,42695.0,18.4084,18.4517,18.3836,18.4393,42695.0
2016-09-14 10:20:00,29.77,29.87,29.72,29.85,68969.0,18.4331,18.495,18.4022,18.4827,68969.0
2016-09-14 10:25:00,29.83,29.98,29.77,29.98,27150.0,18.4703,18.5632,18.4331,18.5632,27150.0
2016-09-14 10:30:00,29.99,30.15,29.9,30.14,87725.0,18.5693,18.6684,18.5136,18.6622,87725.0
2016-09-14 10:35:00,30.14,30.17,29.9,29.93,59593.0,18.6622,18.6808,18.5136,18.5322,59593.0
2016-09-14 10:40:00,29.93,29.96,29.75,29.79,104946.0,18.5322,18.5508,18.4207,18.4455,104946.0
2016-09-14 10:45:00,29.79,29.87,29.73,29.73,83099.0,18.4455,18.495,18.4084,18.4084,83099.0
2016-09-14 10:50:00,29.74,29.74,29.51,29.51,103625.0,18.4145,18.4145,18.2721,18.2721,103625.0
2016-09-14 10:55:00,29.51,29.62,29.5,29.55,74046.0,18.2721,18.3402,18.2659,18.2969,74046.0
2016-09-14 11:00:00,29.55,29.66,29.52,29.63,93283.0,18.2969,18.365,18.2783,18.3464,93283.0
2016-09-14 11:05:00,29.64,29.71,29.54,29.54,60786.0,18.3526,18.396,18.2907,18.2907,60786.0
2016-09-14 11:10:00,29.54,29.57,29.48,29.55,86472.0,18.2907,18.3093,18.2536,18.2969,86472.0
2016-09-14 11:15:00,29.54,29.6,29.51,29.58,53215.0,18.2907,18.3279,18.2721,18.3155,53215.0
2016-09-14 11:20:00,29.59,29.68,29.48,29.53,95390.0,18.3217,18.3774,18.2536,18.2845,95390.0
2016-09-14 11:25:00,29.54,29.6,29.52,29.56,61785.0,18.2907,18.3279,18.2783,18.3031,61785.0
2016-09-14 11:30:00,29.56,29.56,29.43,29.46,66122.0,18.3031,18.3031,18.2226,18.2412,66122.0
2016-09-14 11:35:00,29.46,29.54,29.45,29.53,125439.0,18.2412,18.2907,18.235,18.2845,125439.0
2016-09-14 11:40:00,29.53,29.53,29.47,29.48,71776.0,18.2845,18.2845,18.2474,18.2536,71776.0
2016-09-14 11:45:00,29.47,29.51,29.37,29.4,96330.0,18.2474,18.2721,18.1854,18.204,96330.0
2016-09-14 11:50:00,29.4,29.44,29.38,29.4,36590.0,18.204,18.2288,18.1916,18.204,36590.0
2016-09-14 11:55:00,29.41,29.47,29.4,29.47,37100.0,18.2102,18.2474,18.204,18.2474,37100.0
2016-09-14 12:00:00,29.48,29.51,29.44,29.47,28230.0,18.2536,18.2721,18.2288,18.2474,28230.0
2016-09-14 12:05:00,29.48,29.51,29.43,29.49,32396.0,18.2536,18.2721,18.2226,18.2598,32396.0
2016-09-14 12:10:00,29.5,29.5,29.44,29.47,22496.0,18.2659,18.2659,18.2288,18.2474,22496.0
2016-09-14 12:15:00,29.48,29.51,29.46,29.48,32329.0,18.2536,18.2721,18.2412,18.2536,32329.0
2016-09-14 12:20:00,29.48,29.49,29.44,29.44,22689.0,18.2536,18.2598,18.2288,18.2288,22689.0
2016-09-14 12:25:00,29.45,29.45,29.39,29.42,58707.0,18.235,18.235,18.1978,18.2164,58707.0
2016-09-14 12:30:00,29.42,29.45,29.41,29.42,26200.0,18.2164,18.235,18.2102,18.2164,26200.0
2016-09-14 12:35:00,29.41,29.42,29.38,29.39,50974.0,18.2102,18.2164,18.1916,18.1978,50974.0
2016-09-14 12:40:00,29.38,29.42,29.36,29.4,106070.0,18.1916,18.2164,18.1793,18.204,106070.0
2016-09-14 12:45:00,29.41,29.43,29.36,29.37,59180.0,18.2102,18.2226,18.1793,18.1854,59180.0
2016-09-14 12:50:00,29.37,29.4,29.32,29.32,77198.0,18.1854,18.204,18.1545,18.1545,77198.0
2016-09-14 12:55:00,29.33,29.41,29.32,29.4,60696.0,18.1607,18.2102,18.1545,18.204,60696.0
2016-09-14 13:00:00,29.39,29.4,29.34,29.34,31863.0,18.1978,18.204,18.1669,18.1669,31863.0
2016-09-14 13:05:00,29.35,29.46,29.34,29.45,55618.0,18.1731,18.2412,18.1669,18.235,55618.0
2016-09-14 13:10:00,29.46,29.46,29.39,29.41,55325.0,18.2412,18.2412,18.1978,18.2102,55325.0
2016-09-14 13:15:00,29.4,29.44,29.39,29.44,51784.0,18.204,18.2288,18.1978,18.2288,51784.0
2016-09-14 13:20:00,29.43,29.45,29.4,29.45,50317.0,18.2226,18.235,18.204,18.235,50317.0
2016-09-14 13:25:00,29.46,29.49,29.43,29.43,49345.0,18.2412,18.2598,18.2226,18.2226,49345.0
2016-09-14 13:30:00,29.43,29.52,29.41,29.51,55285.0,18.2226,18.2783,18.2102,18.2721,55285.0
2016-09-14 13:35:00,29.49,29.54,29.41,29.54,87140.0,18.2598,18.2907,18.2102,18.2907,87140.0
2016-09-14 13:40:00,29.55,29.57,29.47,29.57,191241.0,18.2969,18.3093,18.2474,18.3093,191241.0
2016-09-14 13:45:00,29.58,29.72,29.57,29.62,136068.0,18.3155,18.4022,18.3093,18.3402,136068.0
2016-09-14 13:50:00,29.61,29.65,29.55,29.6,82279.0,18.3341,18.3588,18.2969,18.3279,82279.0
2016-09-14 13:55:00,29.59,29.63,29.57,29.6,71656.0,18.3217,18.3464,18.3093,18.3279,71656.0
2016-09-14 14:00:00,29.6,29.66,29.57,29.59,119452.0,18.3279,18.365,18.3093,18.3217,119452.0
2016-09-14 14:05:00,29.59,29.61,29.56,29.57,73626.0,18.3217,18.3341,18.3031,18.3093,73626.0
2016-09-14 14:10:00,29.57,29.61,29.52,29.6,105522.0,18.3093,18.3341,18.2783,18.3279,105522.0
2016-09-14 14:15:00,29.6,29.63,29.54,29.63,60836.0,18.3279,18.3464,18.2907,18.3464,60836.0
2016-09-14 14:20:00,29.62,29.69,29.59,29.67,46753.0,18.3402,18.3836,18.3217,18.3712,46753.0
2016-09-14 14:25:00,29.66,29.66,29.58,29.64,63015.0,18.365,18.365,18.3155,18.3526,63015.0
2016-09-14 14:30:00,29.64,29.64,29.56,29.57,99319.0,18.3526,18.3526,18.3031,18.3093,99319.0
2016-09-14 14:35:00,29.58,29.65,29.56,29.6,129800.0,18.3155,18.3588,18.3031,18.3279,129800.0
2016-09-14 14:40:00,29.59,29.61,29.53,29.61,47837.0,18.3217,18.3341,18.2845,18.3341,47837.0
2016-09-14 14:45:00,29.61,29.62,29.53,29.6,42242.0,18.3341,18.3402,18.2845,18.3279,42242.0
2016-09-14 14:50:00,29.6,29.63,29.59,29.62,59823.0,18.3279,18.3464,18.3217,18.3402,59823.0
2016-09-14 14:55:00,29.62,29.67,29.61,29.63,38194.0,18.3402,18.3712,18.3341,18.3464,38194.0
2016-09-14 15:00:00,29.62,29.71,29.61,29.69,98055.0,18.3402,18.396,18.3341,18.3836,98055.0
2016-09-14 15:05:00,29.69,29.69,29.62,29.67,88842.0,18.3836,18.3836,18.3402,18.3712,88842.0
2016-09-14 15:10:00,29.67,29.68,29.63,29.67,33235.0,18.3712,18.3774,18.3464,18.3712,33235.0
2016-09-14 15:15:00,29.67,29.67,29.62,29.64,46379.0,18.3712,18.3712,18.3402,18.3526,46379.0
2016-09-14 15:20:00,29.65,29.68,29.6,29.66,188974.0,18.3588,18.3774,18.3279,18.365,188974.0
2016-09-14 15:25:00,29.65,29.65,29.61,29.62,82905.0,18.3588,18.3588,18.3341,18.3402,82905.0
2016-09-14 15:30:00,29.63,29.71,29.63,29.67,87414.0,18.3464,18.396,18.3464,18.3712,87414.0
2016-09-14 15:35:00,29.67,29.69,29.64,29.67,61256.0,18.3712,18.3836,18.3526,18.3712,61256.0
2016-09-14 15:40:00,29.67,29.78,29.66,29.76,232522.0,18.3712,18.4393,18.365,18.4269,232522.0
2016-09-14 15:45:00,29.77,29.82,29.75,29.81,253818.0,18.4331,18.4641,18.4207,18.4579,253818.0
2016-09-14 15:50:00,29.8,29.94,29.76,29.93,346080.0,18.4517,18.5384,18.4269,18.5322,346080.0
2016-09-14 15:55:00,29.94,29.94,29.67,29.74,672253.0,18.5384,18.5384,18.3712,18.4145,672253.0
2016-09-15 09:30:00,29.93,30.28,29.83,30.2,115084.0,18.5322,18.7489,18.4703,18.6994,115084.0
2016-09-15 09:35:00,30.22,30.26,30.05,30.15,159510.0,18.7118,18.7365,18.6065,18.6684,159510.0
2016-09-15 09:40:00,30.16,30.28,30.08,30.11,131048.0,18.6746,18.7489,18.6251,18.6436,131048.0
2016-09-15 09:45:00,30.14,30.18,30.01,30.06,135009.0,18.6622,18.687,18.5817,18.6127,135009.0
2016-09-15 09:50:00,30.06,30.21,30.06,30.12,117242.0,18.6127,18.7056,18.6127,18.6498,117242.0
2016-09-15 09:55:00,30.14,30.21,30.06,30.16,85551.0,18.6622,18.7056,18.6127,18.6746,85551.0
2016-09-15 10:00:00,30.16,30.18,30.04,30.11,121686.0,18.6746,18.687,18.6003,18.6436,121686.0
2016-09-15 10:05:00,30.11,30.28,30.11,30.22,77234.0,18.6436,18.7489,18.6436,18.7118,77234.0
2016-09-15 10:10:00,30.21,30.28,30.19,30.23,74011.0,18.7056,18.7489,18.6932,18.7179,74011.0
2016-09-15 10:15:00,30.23,30.25,30.07,30.1,178377.0,18.7179,18.7303,18.6189,18.6375,178377.0
2016-09-15 10:20:00,30.1,30.11,30.01,30.01,40555.0,18.6375,18.6436,18.5817,18.5817,40555.0
2016-09-15 10:25:00,30.02,30.02,29.88,29.97,80043.0,18.5879,18.5879,18.5012,18.557,80043.0
2016-09-15 10:30:00,29.99,29.99,29.86,29.88,50142.0,18.5693,18.5693,18.4888,18.5012,50142.0
2016-09-15 10:35:00,29.88,29.97,29.87,29.95,32597.0,18.5012,18.557,18.495,18.5446,32597.0
2016-09-15 10:40:00,29.96,29.96,29.82,29.82,40407.0,18.5508,18.5508,18.4641,18.4641,40407.0
2016-09-15 10:45:00,29.82,29.89,29.79,29.88,56685.0,18.4641,18.5074,18.4455,18.5012,56685.0
2016-09-15 10:50:00,29.89,29.97,29.88,29.96,42585.0,18.5074,18.557,18.5012,18.5508,42585.0
2016-09-15 10:55:00,29.97,30.04,29.97,30.04,65890.0,18.557,18.6003,18.557,18.6003,65890.0
2016-09-15 11:00:00,30.02,30.11,30.0,30.06,56648.0,18.5879,18.6436,18.5755,18.6127,56648.0
2016-09-15 11:05:00,30.06,30.07,30.01,30.02,69197.0,18.6127,18.6189,18.5817,18.5879,69197.0
2016-09-15 11:10:00,30.01,30.14,30.01,30.11,39506.0,18.5817,18.6622,18.5817,18.6436,39506.0
2016-09-15 11:15:00,30.12,30.16,30.08,30.09,38828.0,18.6498,18.6746,18.6251,18.6313,38828.0
2016-09-15 11:20:00,30.09,30.09,30.04,30.07,49122.0,18.6313,18.6313,18.6003,18.6189,49122.0
2016-09-15 11:25:00,30.08,30.17,30.07,30.15,71819.0,18.6251,18.6808,18.6189,18.6684,71819.0
2016-09-15 11:30:00,30.15,30.19,30.13,30.18,37868.0,18.6684,18.6932,18.656,18.687,37868.0
2016-09-15 11:35:00,30.18,30.2,30.08,30.11,28801.0,18.687,18.6994,18.6251,18.6436,28801.0
2016-09-15 11:40:00,30.11,30.11,30.01,30.02,30114.0,18.6436,18.6436,18.5817,18.5879,30114.0
2016-09-15 11:45:00,30.03,30.06,29.94,29.94,43684.0,18.5941,18.6127,18.5384,18.5384,43684.0
2016-09-15 11:50:00,29.94,30.09,29.93,30.05,94123.0,18.5384,18.6313,18.5322,18.6065,94123.0
2016-09-15 11:55:00,30.05,30.09,30.02,30.04,36413.0,18.6065,18.6313,18.5879,18.6003,36413.0
2016-09-15 12:00:00,30.04,30.09,30.01,30.05,40309.0,18.6003,18.6313,18.5817,18.6065,40309.0
2016-09-15 12:05:00,30.06,30.18,30.05,30.17,41482.0,18.6127,18.687,18.6065,18.6808,41482.0
2016-09-15 12:10:00,30.18,30.18,30.08,30.09,41080.0,18.687,18.687,18.6251,18.6313,41080.0
2016-09-15 12:15:00,30.1,30.14,30.05,30.08,39761.0,18.6375,18.6622,18.6065,18.6251,39761.0
2016-09-15 12:20:00,30.09,30.09,30.03,30.08,166193.0,18.6313,18.6313,18.5941,18.6251,166193.0
2016-09-15 12:25:00,30.07,30.08,30.0,30.04,33523.0,18.6189,18.6251,18.5755,18.6003,33523.0
2016-09-15 12:30:00,30.03,30.04,29.97,29.98,51602.0,18.5941,18.6003,18.557,18.5632,51602.0
2016-09-15 12:35:00,29.98,29.99,29.94,29.96,31391.0,18.5632,18.5693,18.5384,18.5508,31391.0
2016-09-15 12:40:00,29.96,29.97,29.83,29.86,37749.0,18.5508,18.557,18.4703,18.4888,37749.0
2016-09-15 12:45:00,29.86,29.88,29.83,29.86,22331.0,18.4888,18.5012,18.4703,18.4888,22331.0
2016-09-15 12:50:00,29.87,29.87,29.83,29.86,20445.0,18.495,18.495,18.4703,18.4888,20445.0
2016-09-15 12:55:00,29.86,29.87,29.83,29.85,22442.0,18.4888,18.495,18.4703,18.4827,22442.0
2016-09-15 13:00:00,29.86,29.98,29.86,29.94,38606.0,18.4888,18.5632,18.4888,18.5384,38606.0
2016-09-15 13:05:00,29.94,29.97,29.88,29.88,33055.0,18.5384,18.557,18.5012,18.5012,33055.0
2016-09-15 13:10:00,29.89,29.89,29.8,29.83,48125.0,18.5074,18.5074,18.4517,18.4703,48125.0
2016-09-15 13:15:00,29.84,29.88,29.8,29.87,29936.0,18.4765,18.5012,18.4517,18.495,29936.0
2016-09-15 13:20:00,29.87,29.91,29.85,29.9,55681.0,18.495,18.5198,18.4827,18.5136,55681.0
2016-09-15 13:25:00,29.91,29.94,29.87,29.9,76070.0,18.5198,18.5384,18.495,18.5136,76070.0
2016-09-15 13:30:00,29.9,29.95,29.88,29.95,27042.0,18.5136,18.5446,18.5012,18.5446,27042.0
2016-09-15 13:35:00,29.94,30.01,29.94,30.01,32103.0,18.5384,18.5817,18.5384,18.5817,32103.0
2016-09-15 13:40:00,30.01,30.11,29.99,30.1,40587.0,18.5817,18.6436,18.5693,18.6375,40587.0
2016-09-15 13:45:00,30.1,30.12,30.04,30.06,25474.0,18.6375,18.6498,18.6003,18.6127,25474.0
2016-09-15 13:50:00,30.05,30.05,29.99,30.01,24117.0,18.6065,18.6065,18.5693,18.5817,24117.0
2016-09-15 13:55:00,30.01,30.04,30.0,30.03,27732.0,18.5817,18.6003,18.5755,18.5941,27732.0
2016-09-15 14:00:00,30.04,30.05,30.03,30.05,38096.0,18.6003,18.6065,18.5941,18.6065,38096.0
2016-09-15 14:05:00,30.04,30.05,30.02,30.04,18035.0,18.6003,18.6065,18.5879,18.6003,18035.0
2016-09-15 14:10:00,30.04,30.05,30.03,30.04,11962.0,18.6003,18.6065,18.5941,18.6003,11962.0
2016-09-15 14:15:00,30.04,30.09,30.03,30.09,32040.0,18.6003,18.6313,18.5941,18.6313,32040.0
2016-09-15 14:20:00,30.08,30.12,30.05,30.1,51312.0,18.6251,18.6498,18.6065,18.6375,51312.0
2016-09-15 14:25:00,30.09,30.09,29.98,30.0,45884.0,18.6313,18.6313,18.5632,18.5755,45884.0
2016-09-15 14:30:00,30.01,30.05,29.99,30.05,9834.0,18.5817,18.6065,18.5693,18.6065,9834.0
2016-09-15 14:35:00,30.04,30.05,29.98,30.05,24385.0,18.6003,18.6065,18.5632,18.6065,24385.0
2016-09-15 14:40:00,30.05,30.05,29.99,30.0,50604.0,18.6065,18.6065,18.5693,18.5755,50604.0
2016-09-15 14:45:00,30.0,30.0,29.94,29.95,35406.0,18.5755,18.5755,18.5384,18.5446,35406.0
2016-09-15 14:50:00,29.94,29.96,29.93,29.95,23116.0,18.5384,18.5508,18.5322,18.5446,23116.0
2016-09-15 14:55:00,29.95,29.97,29.92,29.94,37455.0,18.5446,18.557,18.526,18.5384,37455.0
2016-09-15 15:00:00,29.94,29.97,29.92,29.95,16698.0,18.5384,18.557,18.526,18.5446,16698.0
2016-09-15 15:05:00,29.95,29.96,29.86,29.86,18297.0,18.5446,18.5508,18.4888,18.4888,18297.0
2016-09-15 15:10:00,29.86,29.87,29.83,29.85,36799.0,18.4888,18.495,18.4703,18.4827,36799.0
2016-09-15 15:15:00,29.85,29.86,29.73,29.75,42473.0,18.4827,18.4888,18.4084,18.4207,42473.0
2016-09-15 15:20:00,29.74,29.78,29.73,29.75,44726.0,18.4145,18.4393,18.4084,18.4207,44726.0
2016-09-15 15:25:00,29.75,29.79,29.74,29.79,29847.0,18.4207,18.4455,18.4145,18.4455,29847.0
2016-09-15 15:30:00,29.78,29.8,29.74,29.77,76577.0,18.4393,18.4517,18.4145,18.4331,76577.0
2016-09-15 15:35:00,29.77,29.8,29.76,29.79,93555.0,18.4331,18.4517,18.4269,18.4455,93555.0
2016-09-15 15:40:00,29.78,29.8,29.74,29.79,88484.0,18.4393,18.4517,18.4145,18.4455,88484.0
2016-09-15 15:45:00,29.79,29.81,29.72,29.77,120363.0,18.4455,18.4579,18.4022,18.4331,120363.0
2016-09-15 15:50:00,29.77,29.8,29.75,29.78,122374.0,18.4331,18.4517,18.4207,18.4393,122374.0
2016-09-15 15:55:00,29.79,29.85,29.79,29.83,225009.0,18.4455,18.4827,18.4455,18.4703,225009.0
2016-09-16 09:30:00,29.33,29.64,29.3,29.56,645989.0,18.1607,18.3526,18.1421,18.3031,645989.0
2016-09-16 09:35:00,29.55,29.56,29.45,29.47,46189.0,18.2969,18.3031,18.235,18.2474,46189.0
2016-09-16 09:40:00,29.47,29.6,29.43,29.58,79987.0,18.2474,18.3279,18.2226,18.3155,79987.0
2016-09-16 09:45:00,29.58,29.93,29.57,29.9,107261.0,18.3155,18.5322,18.3093,18.5136,107261.0
2016-09-16 09:50:00,29.9,29.94,29.81,29.82,120469.0,18.5136,18.5384,18.4579,18.4641,120469.0
2016-09-16 09:55:00,29.81,29.87,29.77,29.79,59903.0,18.4579,18.495,18.4331,18.4455,59903.0
2016-09-16 10:00:00,29.79,29.83,29.71,29.77,97606.0,18.4455,18.4703,18.396,18.4331,97606.0
2016-09-16 10:05:00,29.77,29.79,29.68,29.71,82312.0,18.4331,18.4455,18.3774,18.396,82312.0
2016-09-16 10:10:00,29.7,29.73,29.64,29.7,57618.0,18.3898,18.4084,18.3526,18.3898,57618.0
2016-09-16 10:15:00,29.69,29.84,29.67,29.8,90425.0,18.3836,18.4765,18.3712,18.4517,90425.0
2016-09-16 10:20:00,29.79,29.82,29.72,29.8,53319.0,18.4455,18.4641,18.4022,18.4517,53319.0
2016-09-16 10:25:00,29.8,29.8,29.73,29.8,54768.0,18.4517,18.4517,18.4084,18.4517,54768.0
2016-09-16 10:30:00,29.8,29.85,29.77,29.83,32630.0,18.4517,18.4827,18.4331,18.4703,32630.0
2016-09-16 10:35:00,29.82,29.86,29.75,29.86,58584.0,18.4641,18.4888,18.4207,18.4888,58584.0
2016-09-16 10:40:00,29.85,29.89,29.79,29.89,34951.0,18.4827,18.5074,18.4455,18.5074,34951.0
2016-09-16 10:45:00,29.88,29.93,29.86,29.87,67594.0,18.5012,18.5322,18.4888,18.495,67594.0
2016-09-16 10:50:00,29.86,29.93,29.84,29.89,18121.0,18.4888,18.5322,18.4765,18.5074,18121.0
2016-09-16 10:55:00,29.89,29.89,29.77,29.77,41865.0,18.5074,18.5074,18.4331,18.4331,41865.0
2016-09-16 11:00:00,29.77,29.78,29.66,29.67,64625.0,18.4331,18.4393,18.365,18.3712,64625.0
2016-09-16 11:05:00,29.66,29.69,29.61,29.61,82068.0,18.365,18.3836,18.3341,18.3341,82068.0
2016-09-16 11:10:00,29.62,29.69,29.6,29.67,54434.0,18.3402,18.3836,18.3279,18.3712,54434.0
2016-09-16 11:15:00,29.66,29.76,29.66,29.72,198623.0,18.365,18.4269,18.365,18.4022,198623.0
2016-09-16 11:20:00,29.72,29.77,29.71,29.75,57758.0,18.4022,18.4331,18.396,18.4207,57758.0
2016-09-16 11:25:00,29.75,29.77,29.7,29.77,49593.0,18.4207,18.4331,18.3898,18.4331,49593.0
2016-09-16 11:30:00,29.76,29.79,29.73,29.77,45660.0,18.4269,18.4455,18.4084,18.4331,45660.0
2016-09-16 11:35:00,29.77,29.87,29.76,29.84,31778.0,18.4331,18.495,18.4269,18.4765,31778.0
2016-09-16 11:40:00,29.85,29.85,29.8,29.83,36675.0,18.4827,18.4827,18.4517,18.4703,36675.0
2016-09-16 11:45:00,29.83,29.92,29.82,29.87,44911.0,18.4703,18.526,18.4641,18.495,44911.0
2016-09-16 11:50:00,29.87,29.88,29.83,29.87,32611.0,18.495,18.5012,18.4703,18.495,32611.0
2016-09-16 11:55:00,29.87,29.92,29.86,29.91,84906.0,18.495,18.526,18.4888,18.5198,84906.0
2016-09-16 12:00:00,29.91,29.98,29.91,29.92,56566.0,18.5198,18.5632,18.5198,18.526,56566.0
2016-09-16 12:05:00,29.91,30.0,29.88,29.98,30983.0,18.5198,18.5755,18.5012,18.5632,30983.0
2016-09-16 12:10:00,29.98,29.99,29.89,29.91,89717.0,18.5632,18.5693,18.5074,18.5198,89717.0
2016-09-16 12:15:00,29.9,29.91,29.76,29.82,130004.0,18.5136,18.5198,18.4269,18.4641,130004.0
2016-09-16 12:20:00,29.81,29.82,29.73,29.74,62832.0,18.4579,18.4641,18.4084,18.4145,62832.0
2016-09-16 12:25:00,29.74,29.79,29.73,29.78,61435.0,18.4145,18.4455,18.4084,18.4393,61435.0
2016-09-16 12:30:00,29.79,29.83,29.77,29.8,75727.0,18.4455,18.4703,18.4331,18.4517,75727.0
2016-09-16 12:35:00,29.79,29.83,29.76,29.78,46128.0,18.4455,18.4703,18.4269,18.4393,46128.0
2016-09-16 12:40:00,29.77,29.79,29.67,29.71,43358.0,18.4331,18.4455,18.3712,18.396,43358.0
2016-09-16 12:45:00,29.7,29.71,29.62,29.67,29238.0,18.3898,18.396,18.3402,18.3712,29238.0
2016-09-16 12:50:00,29.67,29.74,29.63,29.73,24515.0,18.3712,18.4145,18.3464,18.4084,24515.0
2016-09-16 12:55:00,29.72,29.78,29.72,29.77,47683.0,18.4022,18.4393,18.4022,18.4331,47683.0
2016-09-16 13:00:00,29.75,29.78,29.75,29.75,28339.0,18.4207,18.4393,18.4207,18.4207,28339.0
2016-09-16 13:05:00,29.74,29.77,29.69,29.69,44712.0,18.4145,18.4331,18.3836,18.3836,44712.0
2016-09-16 13:10:00,29.7,29.75,29.68,29.69,28124.0,18.3898,18.4207,18.3774,18.3836,28124.0
2016-09-16 13:15:00,29.68,29.73,29.67,29.72,30964.0,18.3774,18.4084,18.3712,18.4022,30964.0
2016-09-16 13:20:00,29.71,29.72,29.69,29.72,46231.0,18.396,18.4022,18.3836,18.4022,46231.0
2016-09-16 13:25:00,29.71,29.71,29.66,29.68,26618.0,18.396,18.396,18.365,18.3774,26618.0
2016-09-16 13:30:00,29.68,29.69,29.66,29.68,56414.0,18.3774,18.3836,18.365,18.3774,56414.0
2016-09-16 13:35:00,29.68,29.68,29.61,29.64,61285.0,18.3774,18.3774,18.3341,18.3526,61285.0
2016-09-16 13:40:00,29.65,29.65,29.59,29.6,31560.0,18.3588,18.3588,18.3217,18.3279,31560.0
2016-09-16 13:45:00,29.61,29.68,29.59,29.68,78661.0,18.3341,18.3774,18.3217,18.3774,78661.0
2016-09-16 13:50:00,29.68,29.68,29.64,29.67,48878.0,18.3774,18.3774,18.3526,18.3712,48878.0
2016-09-16 13:55:00,29.68,29.75,29.68,29.75,31046.0,18.3774,18.4207,18.3774,18.4207,31046.0
2016-09-16 14:00:00,29.75,29.75,29.71,29.74,61608.0,18.4207,18.4207,18.396,18.4145,61608.0
2016-09-16 14:05:00,29.75,29.88,29.74,29.85,75590.0,18.4207,18.5012,18.4145,18.4827,75590.0
2016-09-16 14:10:00,29.86,29.87,29.82,29.86,31415.0,18.4888,18.495,18.4641,18.4888,31415.0
2016-09-16 14:15:00,29.86,29.86,29.8,29.82,25798.0,18.4888,18.4888,18.4517,18.4641,25798.0
2016-09-16 14:20:00,29.82,29.88,29.82,29.86,50233.0,18.4641,18.5012,18.4641,18.4888,50233.0
2016-09-16 14:25:00,29.85,29.95,29.84,29.95,70068.0,18.4827,18.5446,18.4765,18.5446,70068.0
2016-09-16 14:30:00,29.94,29.97,29.91,29.94,37142.0,18.5384,18.557,18.5198,18.5384,37142.0
2016-09-16 14:35:00,29.94,29.97,29.93,29.94,46882.0,18.5384,18.557,18.5322,18.5384,46882.0
2016-09-16 14:40:00,29.94,30.0,29.94,29.99,61763.0,18.5384,18.5755,18.5384,18.5693,61763.0
2016-09-16 14:45:00,29.98,30.0,29.95,29.98,37981.0,18.5632,18.5755,18.5446,18.5632,37981.0
2016-09-16 14:50:00,29.98,29.98,29.91,29.94,37030.0,18.5632,18.5632,18.5198,18.5384,37030.0
2016-09-16 14:55:00,29.94,29.95,29.84,29.89,33739.0,18.5384,18.5446,18.4765,18.5074,33739.0
2016-09-16 15:00:00,29.88,29.99,29.88,29.94,52587.0,18.5012,18.5693,18.5012,18.5384,52587.0
2016-09-16 15:05:00,29.94,29.95,29.9,29.92,43254.0,18.5384,18.5446,18.5136,18.526,43254.0
2016-09-16 15:10:00,29.92,29.93,29.85,29.89,80754.0,18.526,18.5322,18.4827,18.5074,80754.0
2016-09-16 15:15:00,29.89,29.93,29.88,29.93,25087.0,18.5074,18.5322,18.5012,18.5322,25087.0
2016-09-16 15:20:00,29.93,29.96,29.9,29.92,49920.0,18.5322,18.5508,18.5136,18.526,49920.0
2016-09-16 15:25:00,29.92,29.94,29.91,29.94,130173.0,18.526,18.5384,18.5198,18.5384,130173.0
2016-09-16 15:30:00,29.94,29.98,29.92,29.94,116308.0,18.5384,18.5632,18.526,18.5384,116308.0
2016-09-16 15:35:00,29.94,29.95,29.9,29.93,66934.0,18.5384,18.5446,18.5136,18.5322,66934.0
2016-09-16 15:40:00,29.94,29.96,29.87,29.9,148594.0,18.5384,18.5508,18.495,18.5136,148594.0
2016-09-16 15:45:00,29.89,29.98,29.86,29.94,276124.0,18.5074,18.5632,18.4888,18.5384,276124.0
2016-09-16 15:50:00,29.94,29.98,29.87,29.92,209756.0,18.5384,18.5632,18.495,18.526,209756.0
2016-09-16 15:55:00,29.91,29.92,29.72,29.77,934141.0,18.5198,18.526,18.4022,18.4331,934141.0
2016-09-19 09:30:00,30.12,30.28,30.12,30.21,76576.0,18.6498,18.7489,18.6498,18.7056,76576.0
2016-09-19 09:35:00,30.21,30.23,30.02,30.04,47379.0,18.7056,18.7179,18.5879,18.6003,47379.0
2016-09-19 09:40:00,30.02,30.08,29.89,29.97,34031.0,18.5879,18.6251,18.5074,18.557,34031.0
2016-09-19 09:45:00,29.96,30.18,29.96,30.18,139914.0,18.5508,18.687,18.5508,18.687,139914.0
2016-09-19 09:50:00,30.18,30.29,30.1,30.26,76687.0,18.687,18.7551,18.6375,18.7365,76687.0
2016-09-19 09:55:00,30.25,30.28,30.23,30.23,30879.0,18.7303,18.7489,18.7179,18.7179,30879.0
2016-09-19 10:00:00,30.24,30.29,30.2,30.27,39779.0,18.7241,18.7551,18.6994,18.7427,39779.0
2016-09-19 10:05:00,30.28,30.31,30.24,30.3,181995.0,18.7489,18.7675,18.7241,18.7613,181995.0
2016-09-19 10:10:00,30.31,30.42,30.29,30.42,79866.0,18.7675,18.8356,18.7551,18.8356,79866.0
2016-09-19 10:15:00,30.43,30.5,30.4,30.48,79802.0,18.8418,18.8851,18.8232,18.8727,79802.0
2016-09-19 10:20:00,30.48,30.51,30.41,30.45,38429.0,18.8727,18.8913,18.8294,18.8542,38429.0
2016-09-19 10:25:00,30.45,30.47,30.41,30.43,24477.0,18.8542,18.8666,18.8294,18.8418,24477.0
2016-09-19 10:30:00,30.44,30.45,30.38,30.4,59355.0,18.848,18.8542,18.8108,18.8232,59355.0
2016-09-19 10:35:00,30.4,30.4,30.33,30.35,45944.0,18.8232,18.8232,18.7799,18.7922,45944.0
2016-09-19 10:40:00,30.35,30.41,30.34,30.41,16158.0,18.7922,18.8294,18.7861,18.8294,16158.0
2016-09-19 10:45:00,30.4,30.42,30.35,30.36,50831.0,18.8232,18.8356,18.7922,18.7984,50831.0
2016-09-19 10:50:00,30.36,30.37,30.31,30.32,32312.0,18.7984,18.8046,18.7675,18.7737,32312.0
2016-09-19 10:55:00,30.32,30.33,30.3,30.3,26636.0,18.7737,18.7799,18.7613,18.7613,26636.0
2016-09-19 11:00:00,30.3,30.38,30.29,30.38,25839.0,18.7613,18.8108,18.7551,18.8108,25839.0
2016-09-19 11:05:00,30.38,30.41,30.37,30.41,32922.0,18.8108,18.8294,18.8046,18.8294,32922.0
2016-09-19 11:10:00,30.42,30.42,30.36,30.39,39890.0,18.8356,18.8356,18.7984,18.817,39890.0
2016-09-19 11:15:00,30.39,30.4,30.36,30.38,33564.0,18.817,18.8232,18.7984,18.8108,33564.0
2016-09-19 11:20:00,30.37,30.39,30.34,30.35,104794.0,18.8046,18.817,18.7861,18.7922,104794.0
2016-09-19 11:25:00,30.35,30.37,30.32,30.35,118689.0,18.7922,18.8046,18.7737,18.7922,118689.0
2016-09-19 11:30:00,30.35,30.35,30.27,30.29,65067.0,18.7922,18.7922,18.7427,18.7551,65067.0
2016-09-19 11:35:00,30.28,30.33,30.27,30.28,81684.0,18.7489,18.7799,18.7427,18.7489,81684.0
2016-09-19 11:40:00,30.28,30.31,30.28,30.3,106568.0,18.7489,18.7675,18.7489,18.7613,106568.0
2016-09-19 11:45:00,30.3,30.31,30.28,30.28,68211.0,18.7613,18.7675,18.7489,18.7489,68211.0
2016-09-19 11:50:00,30.27,30.3,30.25,30.3,67003.0,18.7427,18.7613,18.7303,18.7613,67003.0
2016-09-19 11:55:00,30.31,30.37,30.29,30.33,41742.0,18.7675,18.8046,18.7551,18.7799,41742.0
2016-09-19 12:00:00,30.33,30.38,30.32,30.37,16513.0,18.7799,18.8108,18.7737,18.8046,16513.0
2016-09-19 12:05:00,30.36,30.37,30.34,30.37,33409.0,18.7984,18.8046,18.7861,18.8046,33409.0
2016-09-19 12:10:00,30.36,30.37,30.24,30.25,34616.0,18.7984,18.8046,18.7241,18.7303,34616.0
2016-09-19 12:15:00,30.25,30.25,30.14,30.18,40033.0,18.7303,18.7303,18.6622,18.687,40033.0
2016-09-19 12:20:00,30.17,30.18,30.12,30.12,49909.0,18.6808,18.687,18.6498,18.6498,49909.0
2016-09-19 12:25:00,30.11,30.18,30.11,30.18,26577.0,18.6436,18.687,18.6436,18.687,26577.0
2016-09-19 12:30:00,30.17,30.23,30.15,30.21,39793.0,18.6808,18.7179,18.6684,18.7056,39793.0
2016-09-19 12:35:00,30.21,30.21,30.15,30.17,32973.0,18.7056,18.7056,18.6684,18.6808,32973.0
2016-09-19 12:40:00,30.18,30.19,30.15,30.16,29197.0,18.687,18.6932,18.6684,18.6746,29197.0
2016-09-19 12:45:00,30.17,30.18,30.16,30.18,46746.0,18.6808,18.687,18.6746,18.687,46746.0
2016-09-19 12:50:00,30.18,30.27,30.17,30.25,45774.0,18.687,18.7427,18.6808,18.7303,45774.0
2016-09-19 12:55:00,30.24,30.25,30.15,30.15,66493.0,18.7241,18.7303,18.6684,18.6684,66493.0
2016-09-19 13:00:00,30.16,30.18,30.14,30.16,43039.0,18.6746,18.687,18.6622,18.6746,43039.0
2016-09-19 13:05:00,30.15,30.21,30.13,30.19,32353.0,18.6684,18.7056,18.656,18.6932,32353.0
2016-09-19 13:10:00,30.18,30.2,30.15,30.19,29775.0,18.687,18.6994,18.6684,18.6932,29775.0
2016-09-19 13:15:00,30.18,30.19,30.14,30.17,36485.0,18.687,18.6932,18.6622,18.6808,36485.0
2016-09-19 13:20:00,30.17,30.18,30.11,30.12,78813.0,18.6808,18.687,18.6436,18.6498,78813.0
2016-09-19 13:25:00,30.11,30.15,30.11,30.15,26574.0,18.6436,18.6684,18.6436,18.6684,26574.0
2016-09-19 13:30:00,30.14,30.17,30.07,30.1,113328.0,18.6622,18.6808,18.6189,18.6375,113328.0
2016-09-19 13:35:00,30.11,30.11,29.99,30.01,70224.0,18.6436,18.6436,18.5693,18.5817,70224.0
2016-09-19 13:40:00,30.02,30.06,30.02,30.06,26519.0,18.5879,18.6127,18.5879,18.6127,26519.0
2016-09-19 13:45:00,30.06,30.19,30.06,30.19,45232.0,18.6127,18.6932,18.6127,18.6932,45232.0
2016-09-19 13:50:00,30.19,30.23,30.16,30.23,31403.0,18.6932,18.7179,18.6746,18.7179,31403.0
2016-09-19 13:55:00,30.22,30.25,30.22,30.25,14771.0,18.7118,18.7303,18.7118,18.7303,14771.0
2016-09-19 14:00:00,30.24,30.24,30.19,30.22,56568.0,18.7241,18.7241,18.6932,18.7118,56568.0
2016-09-19 14:05:00,30.22,30.23,30.19,30.21,29334.0,18.7118,18.7179,18.6932,18.7056,29334.0
2016-09-19 14:10:00,30.22,30.27,30.22,30.26,25007.0,18.7118,18.7427,18.7118,18.7365,25007.0
2016-09-19 14:15:00,30.27,30.29,30.22,30.22,31755.0,18.7427,18.7551,18.7118,18.7118,31755.0
2016-09-19 14:20:00,30.23,30.24,30.17,30.17,35521.0,18.7179,18.7241,18.6808,18.6808,35521.0
2016-09-19 14:25:00,30.18,30.2,30.14,30.15,31746.0,18.687,18.6994,18.6622,18.6684,31746.0
2016-09-19 14:30:00,30.16,30.19,30.16,30.17,38428.0,18.6746,18.6932,18.6746,18.6808,38428.0
2016-09-19 14:35:00,30.16,30.19,30.11,30.12,34399.0,18.6746,18.6932,18.6436,18.6498,34399.0
2016-09-19 14:40:00,30.12,30.13,30.07,30.07,28384.0,18.6498,18.656,18.6189,18.6189,28384.0
2016-09-19 14:45:00,30.08,30.2,30.07,30.18,34447.0,18.6251,18.6994,18.6189,18.687,34447.0
2016-09-19 14:50:00,30.18,30.2,30.17,30.18,21522.0,18.687,18.6994,18.6808,18.687,21522.0
2016-09-19 14:55:00,30.18,30.2,30.17,30.19,35278.0,18.687,18.6994,18.6808,18.6932,35278.0
2016-09-19 15:00:00,30.19,30.24,30.18,30.21,25936.0,18.6932,18.7241,18.687,18.7056,25936.0
2016-09-19 15:05:00,30.21,30.22,30.11,30.13,81421.0,18.7056,18.7118,18.6436,18.656,81421.0
2016-09-19 15:10:00,30.13,30.15,30.1,30.11,22253.0,18.656,18.6684,18.6375,18.6436,22253.0
2016-09-19 15:15:00,30.1,30.14,30.07,30.14,85190.0,18.6375,18.6622,18.6189,18.6622,85190.0
2016-09-19 15:20:00,30.13,30.16,30.12,30.13,87545.0,18.656,18.6746,18.6498,18.656,87545.0
2016-09-19 15:25:00,30.12,30.15,30.05,30.06,53718.0,18.6498,18.6684,18.6065,18.6127,53718.0
2016-09-19 15:30:00,30.05,30.08,29.99,30.01,41106.0,18.6065,18.6251,18.5693,18.5817,41106.0
2016-09-19 15:35:00,30.01,30.07,30.0,30.07,51236.0,18.5817,18.6189,18.5755,18.6189,51236.0
2016-09-19 15:40:00,30.07,30.1,30.04,30.06,59514.0,18.6189,18.6375,18.6003,18.6127,59514.0
2016-09-19 15:45:00,30.06,30.12,30.06,30.09,74411.0,18.6127,18.6498,18.6127,18.6313,74411.0
2016-09-19 15:50:00,30.09,30.09,30.01,30.07,96309.0,18.6313,18.6313,18.5817,18.6189,96309.0
2016-09-19 15:55:00,30.07,30.09,29.98,29.99,184738.0,18.6189,18.6313,18.5632,18.5693,184738.0
2016-09-20 09:30:00,29.88,29.96,29.79,29.83,106475.0,18.5012,18.5508,18.4455,18.4703,106475.0
2016-09-20 09:35:00,29.82,29.84,29.72,29.81,58293.0,18.4641,18.4765,18.4022,18.4579,58293.0
2016-09-20 09:40:00,29.81,29.84,29.75,29.82,61925.0,18.4579,18.4765,18.4207,18.4641,61925.0
2016-09-20 09:45:00,29.83,29.94,29.83,29.92,95716.0,18.4703,18.5384,18.4703,18.526,95716.0
2016-09-20 09:50:00,29.92,29.95,29.88,29.93,51033.0,18.526,18.5446,18.5012,18.5322,51033.0
2016-09-20 09:55:00,29.92,29.94,29.83,29.85,58033.0,18.526,18.5384,18.4703,18.4827,58033.0
2016-09-20 10:00:00,29.85,29.93,29.85,29.86,42555.0,18.4827,18.5322,18.4827,18.4888,42555.0
2016-09-20 10:05:00,29.87,29.95,29.85,29.94,89912.0,18.495,18.5446,18.4827,18.5384,89912.0
2016-09-20 10:10:00,29.94,29.98,29.9,29.97,72203.0,18.5384,18.5632,18.5136,18.557,72203.0
2016-09-20 10:15:00,29.96,30.0,29.89,29.92,52022.0,18.5508,18.5755,18.5074,18.526,52022.0
2016-09-20 10:20:00,29.92,29.94,29.84,29.85,44519.0,18.526,18.5384,18.4765,18.4827,44519.0
2016-09-20 10:25:00,29.86,29.89,29.83,29.85,28927.0,18.4888,18.5074,18.4703,18.4827,28927.0
2016-09-20 10:30:00,29.85,29.89,29.79,29.8,119090.0,18.4827,18.5074,18.4455,18.4517,119090.0
2016-09-20 10:35:00,29.8,29.9,29.8,29.86,117363.0,18.4517,18.5136,18.4517,18.4888,117363.0
2016-09-20 10:40:00,29.86,29.87,29.82,29.85,51698.0,18.4888,18.495,18.4641,18.4827,51698.0
2016-09-20 10:45:00,29.84,29.93,29.81,29.93,31514.0,18.4765,18.5322,18.4579,18.5322,31514.0
2016-09-20 10:50:00,29.93,30.01,29.93,30.0,39910.0,18.5322,18.5817,18.5322,18.5755,39910.0
2016-09-20 10:55:00,29.99,30.05,29.95,30.02,31433.0,18.5693,18.6065,18.5446,18.5879,31433.0
2016-09-20 11:00:00,30.02,30.07,29.99,30.03,63439.0,18.5879,18.6189,18.5693,18.5941,63439.0
2016-09-20 11:05:00,30.04,30.1,30.03,30.06,94829.0,18.6003,18.6375,18.5941,18.6127,94829.0
2016-09-20 11:10:00,30.07,30.08,30.02,30.05,192995.0,18.6189,18.6251,18.5879,18.6065,192995.0
2016-09-20 11:15:00,30.06,30.09,30.03,30.07,90787.0,18.6127,18.6313,18.5941,18.6189,90787.0
2016-09-20 11:20:00,30.08,30.14,30.08,30.09,65951.0,18.6251,18.6622,18.6251,18.6313,65951.0
2016-09-20 11:25:00,30.09,30.15,30.06,30.07,101319.0,18.6313,18.6684,18.6127,18.6189,101319.0
2016-09-20 11:30:00,30.07,30.15,30.07,30.11,45057.0,18.6189,18.6684,18.6189,18.6436,45057.0
2016-09-20 11:35:00,30.11,30.13,30.0,30.03,53888.0,18.6436,18.656,18.5755,18.5941,53888.0
2016-09-20 11:40:00,30.03,30.04,29.99,30.04,19050.0,18.5941,18.6003,18.5693,18.6003,19050.0
2016-09-20 11:45:00,30.05,30.08,30.04,30.08,44769.0,18.6065,18.6251,18.6003,18.6251,44769.0
2016-09-20 11:50:00,30.08,30.11,30.05,30.07,21877.0,18.6251,18.6436,18.6065,18.6189,21877.0
2016-09-20 11:55:00,30.07,30.09,30.01,30.03,26364.0,18.6189,18.6313,18.5817,18.5941,26364.0
2016-09-20 12:00:00,30.02,30.05,29.99,30.04,93296.0,18.5879,18.6065,18.5693,18.6003,93296.0
2016-09-20 12:05:00,30.04,30.05,29.96,29.96,20802.0,18.6003,18.6065,18.5508,18.5508,20802.0
2016-09-20 12:10:00,29.96,29.97,29.89,29.89,128277.0,18.5508,18.557,18.5074,18.5074,128277.0
2016-09-20 12:15:00,29.9,29.97,29.9,29.93,27526.0,18.5136,18.557,18.5136,18.5322,27526.0
2016-09-20 12:20:00,29.93,29.94,29.89,29.92,31781.0,18.5322,18.5384,18.5074,18.526,31781.0
2016-09-20 12:25:00,29.92,29.94,29.91,29.91,39640.0,18.526,18.5384,18.5198,18.5198,39640.0
2016-09-20 12:30:00,29.91,29.92,29.84,29.84,18333.0,18.5198,18.526,18.4765,18.4765,18333.0
2016-09-20 12:35:00,29.83,29.86,29.79,29.83,28354.0,18.4703,18.4888,18.4455,18.4703,28354.0
2016-09-20 12:40:00,29.82,29.89,29.8,29.82,110651.0,18.4641,18.5074,18.4517,18.4641,110651.0
2016-09-20 12:45:00,29.83,29.84,29.77,29.79,70678.0,18.4703,18.4765,18.4331,18.4455,70678.0
2016-09-20 12:50:00,29.79,29.83,29.79,29.81,34985.0,18.4455,18.4703,18.4455,18.4579,34985.0
2016-09-20 12:55:00,29.8,29.81,29.76,29.79,56072.0,18.4517,18.4579,18.4269,18.4455,56072.0
2016-09-20 13:00:00,29.79,29.81,29.76,29.8,53350.0,18.4455,18.4579,18.4269,18.4517,53350.0
2016-09-20 13:05:00,29.79,29.84,29.77,29.81,51537.0,18.4455,18.4765,18.4331,18.4579,51537.0
2016-09-20 13:10:00,29.82,29.83,29.79,29.81,74436.0,18.4641,18.4703,18.4455,18.4579,74436.0
2016-09-20 13:15:00,29.81,29.84,29.8,29.84,27017.0,18.4579,18.4765,18.4517,18.4765,27017.0
2016-09-20 13:20:00,29.83,29.84,29.81,29.83,23797.0,18.4703,18.4765,18.4579,18.4703,23797.0
2016-09-20 13:25:00,29.83,29.86,29.78,29.79,35892.0,18.4703,18.4888,18.4393,18.4455,35892.0
2016-09-20 13:30:00,29.79,29.84,29.78,29.84,38010.0,18.4455,18.4765,18.4393,18.4765,38010.0
2016-09-20 13:35:00,29.84,29.89,29.81,29.86,50085.0,18.4765,18.5074,18.4579,18.4888,50085.0
2016-09-20 13:40:00,29.87,29.89,29.85,29.89,109985.0,18.495,18.5074,18.4827,18.5074,109985.0
2016-09-20 13:45:00,29.88,29.9,29.86,29.88,21366.0,18.5012,18.5136,18.4888,18.5012,21366.0
2016-09-20 13:50:00,29.87,29.88,29.82,29.86,17752.0,18.495,18.5012,18.4641,18.4888,17752.0
2016-09-20 13:55:00,29.86,29.95,29.86,29.94,23385.0,18.4888,18.5446,18.4888,18.5384,23385.0
2016-09-20 14:00:00,29.94,29.95,29.9,29.92,33606.0,18.5384,18.5446,18.5136,18.526,33606.0
2016-09-20 14:05:00,29.92,29.96,29.91,29.95,32800.0,18.526,18.5508,18.5198,18.5446,32800.0
2016-09-20 14:10:00,29.95,29.97,29.94,29.96,17056.0,18.5446,18.557,18.5384,18.5508,17056.0
2016-09-20 14:15:00,29.96,29.99,29.94,29.99,32475.0,18.5508,18.5693,18.5384,18.5693,32475.0
2016-09-20 14:20:00,29.97,30.0,29.96,29.96,39153.0,18.557,18.5755,18.5508,18.5508,39153.0
2016-09-20 14:25:00,29.97,29.98,29.94,29.95,28479.0,18.557,18.5632,18.5384,18.5446,28479.0
2016-09-20 14:30:00,29.95,29.97,29.93,29.94,28026.0,18.5446,18.557,18.5322,18.5384,28026.0
2016-09-20 14:35:00,29.94,29.94,29.92,29.93,10244.0,18.5384,18.5384,18.526,18.5322,10244.0
2016-09-20 14:40:00,29.93,29.95,29.88,29.89,14992.0,18.5322,18.5446,18.5012,18.5074,14992.0
2016-09-20 14:45:00,29.88,29.91,29.87,29.89,24665.0,18.5012,18.5198,18.495,18.5074,24665.0
2016-09-20 14:50:00,29.89,29.9,29.86,29.88,29289.0,18.5074,18.5136,18.4888,18.5012,29289.0
2016-09-20 14:55:00,29.88,29.89,29.84,29.87,38292.0,18.5012,18.5074,18.4765,18.495,38292.0
2016-09-20 15:00:00,29.87,29.87,29.82,29.83,25215.0,18.495,18.495,18.4641,18.4703,25215.0
2016-09-20 15:05:00,29.82,29.84,29.8,29.82,47760.0,18.4641,18.4765,18.4517,18.4641,47760.0
2016-09-20 15:10:00,29.82,29.87,29.8,29.86,23850.0,18.4641,18.495,18.4517,18.4888,23850.0
2016-09-20 15:15:00,29.87,29.87,29.85,29.87,16472.0,18.495,18.495,18.4827,18.495,16472.0
2016-09-20 15:20:00,29.86,29.87,29.79,29.79,34408.0,18.4888,18.495,18.4455,18.4455,34408.0
2016-09-20 15:25:00,29.8,29.8,29.77,29.78,42786.0,18.4517,18.4517,18.4331,18.4393,42786.0
2016-09-20 15:30:00,29.79,29.8,29.75,29.78,47902.0,18.4455,18.4517,18.4207,18.4393,47902.0
2016-09-20 15:35:00,29.78,29.81,29.77,29.8,45696.0,18.4393,18.4579,18.4331,18.4517,45696.0
2016-09-20 15:40:00,29.8,29.81,29.79,29.8,52756.0,18.4517,18.4579,18.4455,18.4517,52756.0
2016-09-20 15:45:00,29.79,29.82,29.79,29.8,151203.0,18.4455,18.4641,18.4455,18.4517,151203.0
2016-09-20 15:50:00,29.8,29.84,29.79,29.83,122263.0,18.4517,18.4765,18.4455,18.4703,122263.0
2016-09-20 15:55:00,29.83,29.86,29.73,29.74,509198.0,18.4703,18.4888,18.4084,18.4145,509198.0
2016-09-21 09:30:00,30.25,30.52,30.24,30.4,137228.0,18.7303,18.8975,18.7241,18.8232,137228.0
2016-09-21 09:35:00,30.39,30.42,30.27,30.32,80365.0,18.817,18.8356,18.7427,18.7737,80365.0
2016-09-21 09:40:00,30.33,30.48,30.33,30.42,80589.0,18.7799,18.8727,18.7799,18.8356,80589.0
2016-09-21 09:45:00,30.43,30.43,30.38,30.4,56199.0,18.8418,18.8418,18.8108,18.8232,56199.0
2016-09-21 09:50:00,30.39,30.4,30.36,30.37,75740.0,18.817,18.8232,18.7984,18.8046,75740.0
2016-09-21 09:55:00,30.37,30.38,30.25,30.33,78868.0,18.8046,18.8108,18.7303,18.7799,78868.0
2016-09-21 10:00:00,30.33,30.39,30.31,30.39,48098.0,18.7799,18.817,18.7675,18.817,48098.0
2016-09-21 10:05:00,30.39,30.41,30.31,30.32,80655.0,18.817,18.8294,18.7675,18.7737,80655.0
2016-09-21 10:10:00,30.33,30.48,30.33,30.48,83006.0,18.7799,18.8727,18.7799,18.8727,83006.0
2016-09-21 10:15:00,30.48,30.48,30.38,30.41,74971.0,18.8727,18.8727,18.8108,18.8294,74971.0
2016-09-21 10:20:00,30.42,30.49,30.41,30.42,54032.0,18.8356,18.8789,18.8294,18.8356,54032.0
2016-09-21 10:25:00,30.41,30.42,30.31,30.37,54801.0,18.8294,18.8356,18.7675,18.8046,54801.0
2016-09-21 10:30:00,30.4,30.5,30.39,30.47,138732.0,18.8232,18.8851,18.817,18.8666,138732.0
2016-09-21 10:35:00,30.46,30.5,30.42,30.5,74933.0,18.8604,18.8851,18.8356,18.8851,74933.0
2016-09-21 10:40:00,30.5,30.55,30.46,30.55,94857.0,18.8851,18.9161,18.8604,18.9161,94857.0
2016-09-21 10:45:00,30.55,30.56,30.37,30.46,79176.0,18.9161,18.9223,18.8046,18.8604,79176.0
2016-09-21 10:50:00,30.45,30.47,30.34,30.36,47102.0,18.8542,18.8666,18.7861,18.7984,47102.0
2016-09-21 10:55:00,30.36,30.39,30.29,30.3,52468.0,18.7984,18.817,18.7551,18.7613,52468.0
2016-09-21 11:00:00,30.3,30.43,30.3,30.41,39381.0,18.7613,18.8418,18.7613,18.8294,39381.0
2016-09-21 11:05:00,30.42,30.43,30.35,30.35,50141.0,18.8356,18.8418,18.7922,18.7922,50141.0
2016-09-21 11:10:00,30.35,30.37,30.32,30.37,14106.0,18.7922,18.8046,18.7737,18.8046,14106.0
2016-09-21 11:15:00,30.38,30.4,30.34,30.37,31568.0,18.8108,18.8232,18.7861,18.8046,31568.0
2016-09-21 11:20:00,30.36,30.39,30.33,30.35,22492.0,18.7984,18.817,18.7799,18.7922,22492.0
2016-09-21 11:25:00,30.36,30.37,30.33,30.33,38769.0,18.7984,18.8046,18.7799,18.7799,38769.0
2016-09-21 11:30:00,30.34,30.45,30.33,30.44,61192.0,18.7861,18.8542,18.7799,18.848,61192.0
2016-09-21 11:35:00,30.44,30.52,30.44,30.51,58994.0,18.848,18.8975,18.848,18.8913,58994.0
2016-09-21 11:40:00,30.52,30.57,30.51,30.56,108103.0,18.8975,18.9285,18.8913,18.9223,108103.0
2016-09-21 11:45:00,30.57,30.61,30.56,30.58,137982.0,18.9285,18.9532,18.9223,18.9347,137982.0
2016-09-21 11:50:00,30.58,30.62,30.55,30.6,87645.0,18.9347,18.9594,18.9161,18.947,87645.0
2016-09-21 11:55:00,30.59,30.64,30.57,30.63,63677.0,18.9409,18.9718,18.9285,18.9656,63677.0
2016-09-21 12:00:00,30.63,30.67,30.59,30.61,409123.0,18.9656,18.9904,18.9409,18.9532,409123.0
2016-09-21 12:05:00,30.6,30.67,30.6,30.63,104970.0,18.947,18.9904,18.947,18.9656,104970.0
2016-09-21 12:10:00,30.63,30.63,30.59,30.6,95089.0,18.9656,18.9656,18.9409,18.947,95089.0
2016-09-21 12:15:00,30.6,30.62,30.52,30.53,65805.0,18.947,18.9594,18.8975,18.9037,65805.0
2016-09-21 12:20:00,30.53,30.56,30.51,30.53,41391.0,18.9037,18.9223,18.8913,18.9037,41391.0
2016-09-21 12:25:00,30.54,30.55,30.45,30.48,101579.0,18.9099,18.9161,18.8542,18.8727,101579.0
2016-09-21 12:30:00,30.48,30.53,30.47,30.51,75861.0,18.8727,18.9037,18.8666,18.8913,75861.0
2016-09-21 12:35:00,30.5,30.51,30.42,30.48,73318.0,18.8851,18.8913,18.8356,18.8727,73318.0
2016-09-21 12:40:00,30.47,30.47,30.39,30.46,84507.0,18.8666,18.8666,18.817,18.8604,84507.0
2016-09-21 12:45:00,30.45,30.5,30.43,30.47,82255.0,18.8542,18.8851,18.8418,18.8666,82255.0
2016-09-21 12:50:00,30.48,30.51,30.45,30.45,72710.0,18.8727,18.8913,18.8542,18.8542,72710.0
2016-09-21 12:55:00,30.46,30.5,30.44,30.5,50593.0,18.8604,18.8851,18.848,18.8851,50593.0
2016-09-21 13:00:00,30.5,30.53,30.46,30.52,64253.0,18.8851,18.9037,18.8604,18.8975,64253.0
2016-09-21 13:05:00,30.51,30.51,30.47,30.48,46251.0,18.8913,18.8913,18.8666,18.8727,46251.0
2016-09-21 13:10:00,30.49,30.53,30.48,30.5,84418.0,18.8789,18.9037,18.8727,18.8851,84418.0
2016-09-21 13:15:00,30.49,30.5,30.45,30.46,28389.0,18.8789,18.8851,18.8542,18.8604,28389.0
2016-09-21 13:20:00,30.45,30.5,30.45,30.49,59997.0,18.8542,18.8851,18.8542,18.8789,59997.0
2016-09-21 13:25:00,30.49,30.51,30.47,30.5,32670.0,18.8789,18.8913,18.8666,18.8851,32670.0
2016-09-21 13:30:00,30.5,30.53,30.49,30.52,76135.0,18.8851,18.9037,18.8789,18.8975,76135.0
2016-09-21 13:35:00,30.52,30.58,30.52,30.55,76848.0,18.8975,18.9347,18.8975,18.9161,76848.0
2016-09-21 13:40:00,30.54,30.62,30.54,30.6,86286.0,18.9099,18.9594,18.9099,18.947,86286.0
2016-09-21 13:45:00,30.6,30.61,30.54,30.6,104658.0,18.947,18.9532,18.9099,18.947,104658.0
2016-09-21 13:50:00,30.59,30.63,30.59,30.61,46884.0,18.9409,18.9656,18.9409,18.9532,46884.0
2016-09-21 13:55:00,30.61,30.69,30.58,30.68,105154.0,18.9532,19.0028,18.9347,18.9966,105154.0
2016-09-21 14:00:00,30.68,30.8,30.66,30.71,93673.0,18.9966,19.0709,18.9842,19.0152,93673.0
2016-09-21 14:05:00,30.72,30.81,30.72,30.79,66790.0,19.0213,19.0771,19.0213,19.0647,66790.0
2016-09-21 14:10:00,30.8,30.91,30.79,30.8,151986.0,19.0709,19.139,19.0647,19.0709,151986.0
2016-09-21 14:15:00,30.8,30.85,30.76,30.77,54921.0,19.0709,19.1018,19.0461,19.0523,54921.0
2016-09-21 14:20:00,30.78,30.91,30.76,30.79,86119.0,19.0585,19.139,19.0461,19.0647,86119.0
2016-09-21 14:25:00,30.79,30.82,30.75,30.8,50994.0,19.0647,19.0833,19.0399,19.0709,50994.0
2016-09-21 14:30:00,30.81,30.85,30.79,30.8,42081.0,19.0771,19.1018,19.0647,19.0709,42081.0
2016-09-21 14:35:00,30.8,30.91,30.79,30.89,59603.0,19.0709,19.139,19.0647,19.1266,59603.0
2016-09-21 14:40:00,30.89,30.91,30.87,30.88,56860.0,19.1266,19.139,19.1142,19.1204,56860.0
2016-09-21 14:45:00,30.88,30.88,30.76,30.8,68923.0,19.1204,19.1204,19.0461,19.0709,68923.0
2016-09-21 14:50:00,30.8,30.84,30.79,30.81,44172.0,19.0709,19.0957,19.0647,19.0771,44172.0
2016-09-21 14:55:00,30.81,30.88,30.79,30.85,150696.0,19.0771,19.1204,19.0647,19.1018,150696.0
2016-09-21 15:00:00,30.85,30.91,30.82,30.91,85353.0,19.1018,19.139,19.0833,19.139,85353.0
2016-09-21 15:05:00,30.91,30.98,30.9,30.98,109937.0,19.139,19.1823,19.1328,19.1823,109937.0
2016-09-21 15:10:00,30.98,31.09,30.97,31.08,185465.0,19.1823,19.2504,19.1761,19.2443,185465.0
2016-09-21 15:15:00,31.08,31.11,31.04,31.06,103966.0,19.2443,19.2628,19.2195,19.2319,103966.0
2016-09-21 15:20:00,31.07,31.11,31.06,31.06,127424.0,19.2381,19.2628,19.2319,19.2319,127424.0
2016-09-21 15:25:00,31.07,31.08,31.02,31.05,79680.0,19.2381,19.2443,19.2071,19.2257,79680.0
2016-09-21 15:30:00,31.05,31.06,30.98,31.03,191840.0,19.2257,19.2319,19.1823,19.2133,191840.0
2016-09-21 15:35:00,31.03,31.09,31.03,31.08,144089.0,19.2133,19.2504,19.2133,19.2443,144089.0
2016-09-21 15:40:00,31.09,31.11,31.05,31.07,272116.0,19.2504,19.2628,19.2257,19.2381,272116.0
2016-09-21 15:45:00,31.07,31.1,31.06,31.09,317862.0,19.2381,19.2566,19.2319,19.2504,317862.0
2016-09-21 15:50:00,31.09,31.1,30.88,30.9,540766.0,19.2504,19.2566,19.1204,19.1328,540766.0
2016-09-21 15:55:00,30.9,30.99,30.89,30.98,370043.0,19.1328,19.1885,19.1266,19.1823,370043.0
2016-09-22 09:30:00,31.27,31.3,31.1,31.19,156044.0,19.3619,19.3805,19.2566,19.3124,156044.0
2016-09-22 09:35:00,31.19,31.23,31.07,31.18,51580.0,19.3124,19.3371,19.2381,19.3062,51580.0
2016-09-22 09:40:00,31.19,31.25,31.14,31.15,80307.0,19.3124,19.3495,19.2814,19.2876,80307.0
2016-09-22 09:45:00,31.16,31.24,31.08,31.08,99516.0,19.2938,19.3433,19.2443,19.2443,99516.0
2016-09-22 09:50:00,31.08,31.12,31.06,31.1,103968.0,19.2443,19.269,19.2319,19.2566,103968.0
2016-09-22 09:55:00,31.1,31.14,31.08,31.09,97143.0,19.2566,19.2814,19.2443,19.2504,97143.0
2016-09-22 10:00:00,31.09,31.14,31.04,31.06,76970.0,19.2504,19.2814,19.2195,19.2319,76970.0
2016-09-22 10:05:00,31.06,31.08,30.99,31.0,99261.0,19.2319,19.2443,19.1885,19.1947,99261.0
2016-09-22 10:10:00,31.0,31.03,30.99,31.03,71186.0,19.1947,19.2133,19.1885,19.2133,71186.0
2016-09-22 10:15:00,31.02,31.02,30.97,31.01,75692.0,19.2071,19.2071,19.1761,19.2009,75692.0
2016-09-22 10:20:00,31.01,31.02,30.98,31.01,34049.0,19.2009,19.2071,19.1823,19.2009,34049.0
2016-09-22 10:25:00,31.01,31.11,31.0,31.09,36225.0,19.2009,19.2628,19.1947,19.2504,36225.0
2016-09-22 10:30:00,31.1,31.1,31.02,31.07,51836.0,19.2566,19.2566,19.2071,19.2381,51836.0
2016-09-22 10:35:00,31.08,31.08,31.01,31.05,57744.0,19.2443,19.2443,19.2009,19.2257,57744.0
2016-09-22 10:40:00,31.04,31.11,31.04,31.11,33925.0,19.2195,19.2628,19.2195,19.2628,33925.0
2016-09-22 10:45:00,31.11,31.11,31.05,31.07,52751.0,19.2628,19.2628,19.2257,19.2381,52751.0
2016-09-22 10:50:00,31.07,31.07,30.99,31.04,78438.0,19.2381,19.2381,19.1885,19.2195,78438.0
2016-09-22 10:55:00,31.04,31.06,31.0,31.02,42891.0,19.2195,19.2319,19.1947,19.2071,42891.0
2016-09-22 11:00:00,31.03,31.06,31.01,31.04,31591.0,19.2133,19.2319,19.2009,19.2195,31591.0
2016-09-22 11:05:00,31.05,31.06,31.02,31.03,39611.0,19.2257,19.2319,19.2071,19.2133,39611.0
2016-09-22 11:10:00,31.03,31.03,30.94,30.97,38870.0,19.2133,19.2133,19.1576,19.1761,38870.0
2016-09-22 11:15:00,30.97,31.0,30.94,30.99,25797.0,19.1761,19.1947,19.1576,19.1885,25797.0
2016-09-22 11:20:00,30.98,31.0,30.93,30.94,24186.0,19.1823,19.1947,19.1514,19.1576,24186.0
2016-09-22 11:25:00,30.94,30.94,30.84,30.85,33414.0,19.1576,19.1576,19.0957,19.1018,33414.0
2016-09-22 11:30:00,30.85,30.87,30.79,30.85,32104.0,19.1018,19.1142,19.0647,19.1018,32104.0
2016-09-22 11:35:00,30.85,30.92,30.84,30.9,60668.0,19.1018,19.1452,19.0957,19.1328,60668.0
2016-09-22 11:40:00,30.9,30.91,30.86,30.88,24077.0,19.1328,19.139,19.108,19.1204,24077.0
2016-09-22 11:45:00,30.88,30.88,30.77,30.78,46064.0,19.1204,19.1204,19.0523,19.0585,46064.0
2016-09-22 11:50:00,30.79,30.79,30.63,30.66,68343.0,19.0647,19.0647,18.9656,18.9842,68343.0
2016-09-22 11:55:00,30.65,30.66,30.59,30.62,196861.0,18.978,18.9842,18.9409,18.9594,196861.0
2016-09-22 12:00:00,30.62,30.76,30.59,30.69,135186.0,18.9594,19.0461,18.9409,19.0028,135186.0
2016-09-22 12:05:00,30.69,30.71,30.65,30.66,31939.0,19.0028,19.0152,18.978,18.9842,31939.0
2016-09-22 12:10:00,30.66,30.69,30.62,30.63,36878.0,18.9842,19.0028,18.9594,18.9656,36878.0
2016-09-22 12:15:00,30.63,30.65,30.59,30.61,51655.0,18.9656,18.978,18.9409,18.9532,51655.0
2016-09-22 12:20:00,30.61,30.65,30.57,30.59,97450.0,18.9532,18.978,18.9285,18.9409,97450.0
2016-09-22 12:25:00,30.59,30.63,30.58,30.61,45070.0,18.9409,18.9656,18.9347,18.9532,45070.0
2016-09-22 12:30:00,30.61,30.63,30.59,30.6,51039.0,18.9532,18.9656,18.9409,18.947,51039.0
2016-09-22 12:35:00,30.6,30.69,30.59,30.69,66760.0,18.947,19.0028,18.9409,19.0028,66760.0
2016-09-22 12:40:00,30.7,30.7,30.63,30.65,22443.0,19.009,19.009,18.9656,18.978,22443.0
2016-09-22 12:45:00,30.66,30.7,30.66,30.7,73124.0,18.9842,19.009,18.9842,19.009,73124.0
2016-09-22 12:50:00,30.69,30.73,30.69,30.71,25711.0,19.0028,19.0275,19.0028,19.0152,25711.0
2016-09-22 12:55:00,30.72,30.74,30.66,30.71,65723.0,19.0213,19.0337,18.9842,19.0152,65723.0
2016-09-22 13:00:00,30.71,30.76,30.71,30.75,20583.0,19.0152,19.0461,19.0152,19.0399,20583.0
2016-09-22 13:05:00,30.74,30.77,30.72,30.73,18090.0,19.0337,19.0523,19.0213,19.0275,18090.0
2016-09-22 13:10:00,30.74,30.77,30.73,30.73,31702.0,19.0337,19.0523,19.0275,19.0275,31702.0
2016-09-22 13:15:00,30.73,30.79,30.73,30.73,65779.0,19.0275,19.0647,19.0275,19.0275,65779.0
2016-09-22 13:20:00,30.73,30.74,30.7,30.71,24176.0,19.0275,19.0337,19.009,19.0152,24176.0
2016-09-22 13:25:00,30.71,30.72,30.67,30.69,47384.0,19.0152,19.0213,18.9904,19.0028,47384.0
2016-09-22 13:30:00,30.69,30.74,30.69,30.72,22537.0,19.0028,19.0337,19.0028,19.0213,22537.0
2016-09-22 13:35:00,30.71,30.75,30.71,30.71,28392.0,19.0152,19.0399,19.0152,19.0152,28392.0
2016-09-22 13:40:00,30.71,30.73,30.67,30.68,38140.0,19.0152,19.0275,18.9904,18.9966,38140.0
2016-09-22 13:45:00,30.68,30.68,30.62,30.62,21765.0,18.9966,18.9966,18.9594,18.9594,21765.0
2016-09-22 13:50:00,30.63,30.64,30.6,30.61,31630.0,18.9656,18.9718,18.947,18.9532,31630.0
2016-09-22 13:55:00,30.61,30.65,30.61,30.64,22226.0,18.9532,18.978,18.9532,18.9718,22226.0
2016-09-22 14:00:00,30.65,30.69,30.63,30.69,33269.0,18.978,19.0028,18.9656,19.0028,33269.0
2016-09-22 14:05:00,30.69,30.69,30.65,30.67,22286.0,19.0028,19.0028,18.978,18.9904,22286.0
2016-09-22 14:10:00,30.66,30.7,30.59,30.61,126050.0,18.9842,19.009,18.9409,18.9532,126050.0
2016-09-22 14:15:00,30.61,30.61,30.55,30.57,60333.0,18.9532,18.9532,18.9161,18.9285,60333.0
2016-09-22 14:20:00,30.58,30.6,30.54,30.55,52280.0,18.9347,18.947,18.9099,18.9161,52280.0
2016-09-22 14:25:00,30.54,30.61,30.52,30.6,41023.0,18.9099,18.9532,18.8975,18.947,41023.0
2016-09-22 14:30:00,30.59,30.61,30.54,30.55,27100.0,18.9409,18.9532,18.9099,18.9161,27100.0
2016-09-22 14:35:00,30.54,30.59,30.52,30.59,27855.0,18.9099,18.9409,18.8975,18.9409,27855.0
2016-09-22 14:40:00,30.59,30.61,30.56,30.59,33958.0,18.9409,18.9532,18.9223,18.9409,33958.0
2016-09-22 14:45:00,30.59,30.66,30.59,30.64,41084.0,18.9409,18.9842,18.9409,18.9718,41084.0
2016-09-22 14:50:00,30.64,30.8,30.62,30.77,68522.0,18.9718,19.0709,18.9594,19.0523,68522.0
2016-09-22 14:55:00,30.77,30.77,30.71,30.73,30010.0,19.0523,19.0523,19.0152,19.0275,30010.0
2016-09-22 15:00:00,30.72,30.74,30.69,30.69,42647.0,19.0213,19.0337,19.0028,19.0028,42647.0
2016-09-22 15:05:00,30.69,30.72,30.67,30.67,38296.0,19.0028,19.0213,18.9904,18.9904,38296.0
2016-09-22 15:10:00,30.67,30.7,30.65,30.68,33848.0,18.9904,19.009,18.978,18.9966,33848.0
2016-09-22 15:15:00,30.68,30.73,30.67,30.71,34414.0,18.9966,19.0275,18.9904,19.0152,34414.0
2016-09-22 15:20:00,30.71,30.72,30.68,30.68,23745.0,19.0152,19.0213,18.9966,18.9966,23745.0
2016-09-22 15:25:00,30.69,30.71,30.67,30.69,36274.0,19.0028,19.0152,18.9904,19.0028,36274.0
2016-09-22 15:30:00,30.7,30.74,30.69,30.74,53497.0,19.009,19.0337,19.0028,19.0337,53497.0
2016-09-22 15:35:00,30.73,30.77,30.71,30.73,90267.0,19.0275,19.0523,19.0152,19.0275,90267.0
2016-09-22 15:40:00,30.72,30.75,30.69,30.72,56428.0,19.0213,19.0399,19.0028,19.0213,56428.0
2016-09-22 15:45:00,30.72,30.74,30.69,30.7,56359.0,19.0213,19.0337,19.0028,19.009,56359.0
2016-09-22 15:50:00,30.7,30.72,30.66,30.69,119593.0,19.009,19.0213,18.9842,19.0028,119593.0
2016-09-22 15:55:00,30.69,30.7,30.65,30.67,286465.0,19.0028,19.009,18.978,18.9904,286465.0
2016-09-23 09:30:00,30.52,30.61,30.28,30.56,73609.0,18.8975,18.9532,18.7489,18.9223,73609.0
2016-09-23 09:35:00,30.58,30.91,30.58,30.9,80510.0,18.9347,19.139,18.9347,19.1328,80510.0
2016-09-23 09:40:00,30.9,31.0,30.79,30.86,77176.0,19.1328,19.1947,19.0647,19.108,77176.0
2016-09-23 09:45:00,30.87,30.9,30.79,30.84,114897.0,19.1142,19.1328,19.0647,19.0957,114897.0
2016-09-23 09:50:00,30.85,30.91,30.85,30.88,57728.0,19.1018,19.139,19.1018,19.1204,57728.0
2016-09-23 09:55:00,30.87,30.91,30.86,30.86,35954.0,19.1142,19.139,19.108,19.108,35954.0
2016-09-23 10:00:00,30.86,30.91,30.86,30.89,41985.0,19.108,19.139,19.108,19.1266,41985.0
2016-09-23 10:05:00,30.89,30.89,30.83,30.86,19446.0,19.1266,19.1266,19.0895,19.108,19446.0
2016-09-23 10:10:00,30.87,30.87,30.77,30.84,51337.0,19.1142,19.1142,19.0523,19.0957,51337.0
2016-09-23 10:15:00,30.84,30.85,30.77,30.78,20907.0,19.0957,19.1018,19.0523,19.0585,20907.0
2016-09-23 10:20:00,30.78,30.92,30.77,30.9,69878.0,19.0585,19.1452,19.0523,19.1328,69878.0
2016-09-23 10:25:00,30.89,30.92,30.86,30.89,41111.0,19.1266,19.1452,19.108,19.1266,41111.0
2016-09-23 10:30:00,30.89,30.91,30.84,30.87,51044.0,19.1266,19.139,19.0957,19.1142,51044.0
2016-09-23 10:35:00,30.88,30.88,30.83,30.84,22378.0,19.1204,19.1204,19.0895,19.0957,22378.0
2016-09-23 10:40:00,30.83,30.84,30.78,30.82,31419.0,19.0895,19.0957,19.0585,19.0833,31419.0
2016-09-23 10:45:00,30.82,30.85,30.79,30.82,29724.0,19.0833,19.1018,19.0647,19.0833,29724.0
2016-09-23 10:50:00,30.82,30.86,30.81,30.83,29166.0,19.0833,19.108,19.0771,19.0895,29166.0
2016-09-23 10:55:00,30.82,30.84,30.79,30.84,60437.0,19.0833,19.0957,19.0647,19.0957,60437.0
2016-09-23 11:00:00,30.83,30.89,30.81,30.88,29479.0,19.0895,19.1266,19.0771,19.1204,29479.0
2016-09-23 11:05:00,30.88,30.92,30.83,30.83,26958.0,19.1204,19.1452,19.0895,19.0895,26958.0
2016-09-23 11:10:00,30.84,30.84,30.75,30.77,52559.0,19.0957,19.0957,19.0399,19.0523,52559.0
2016-09-23 11:15:00,30.76,30.78,30.7,30.72,25419.0,19.0461,19.0585,19.009,19.0213,25419.0
2016-09-23 11:20:00,30.72,30.76,30.71,30.73,17357.0,19.0213,19.0461,19.0152,19.0275,17357.0
2016-09-23 11:25:00,30.73,30.79,30.73,30.78,19819.0,19.0275,19.0647,19.0275,19.0585,19819.0
2016-09-23 11:30:00,30.78,30.84,30.76,30.79,32660.0,19.0585,19.0957,19.0461,19.0647,32660.0
2016-09-23 11:35:00,30.79,30.87,30.78,30.87,22595.0,19.0647,19.1142,19.0585,19.1142,22595.0
2016-09-23 11:40:00,30.86,30.88,30.84,30.88,13297.0,19.108,19.1204,19.0957,19.1204,13297.0
2016-09-23 11:45:00,30.87,30.88,30.64,30.66,52717.0,19.1142,19.1204,18.9718,18.9842,52717.0
2016-09-23 11:50:00,30.65,30.65,30.43,30.53,74705.0,18.978,18.978,18.8418,18.9037,74705.0
2016-09-23 11:55:00,30.53,30.56,30.46,30.56,97472.0,18.9037,18.9223,18.8604,18.9223,97472.0
2016-09-23 12:00:00,30.56,30.57,30.47,30.48,63284.0,18.9223,18.9285,18.8666,18.8727,63284.0
2016-09-23 12:05:00,30.47,30.52,30.32,30.35,108686.0,18.8666,18.8975,18.7737,18.7922,108686.0
2016-09-23 12:10:00,30.35,30.44,30.35,30.42,36291.0,18.7922,18.848,18.7922,18.8356,36291.0
2016-09-23 12:15:00,30.42,30.43,30.37,30.42,17859.0,18.8356,18.8418,18.8046,18.8356,17859.0
2016-09-23 12:20:00,30.42,30.46,30.4,30.45,28089.0,18.8356,18.8604,18.8232,18.8542,28089.0
2016-09-23 12:25:00,30.45,30.48,30.43,30.47,28738.0,18.8542,18.8727,18.8418,18.8666,28738.0
2016-09-23 12:30:00,30.46,30.5,30.44,30.47,59037.0,18.8604,18.8851,18.848,18.8666,59037.0
2016-09-23 12:35:00,30.46,30.47,30.39,30.41,29721.0,18.8604,18.8666,18.817,18.8294,29721.0
2016-09-23 12:40:00,30.41,30.5,30.41,30.46,22316.0,18.8294,18.8851,18.8294,18.8604,22316.0
2016-09-23 12:45:00,30.45,30.46,30.32,30.32,59325.0,18.8542,18.8604,18.7737,18.7737,59325.0
2016-09-23 12:50:00,30.32,30.43,30.32,30.41,33483.0,18.7737,18.8418,18.7737,18.8294,33483.0
2016-09-23 12:55:00,30.41,30.41,30.38,30.38,32054.0,18.8294,18.8294,18.8108,18.8108,32054.0
2016-09-23 13:00:00,30.39,30.41,30.33,30.33,26187.0,18.817,18.8294,18.7799,18.7799,26187.0
2016-09-23 13:05:00,30.32,30.33,30.29,30.29,22385.0,18.7737,18.7799,18.7551,18.7551,22385.0
2016-09-23 13:10:00,30.29,30.3,30.19,30.23,33287.0,18.7551,18.7613,18.6932,18.7179,33287.0
2016-09-23 13:15:00,30.23,30.23,30.18,30.2,50694.0,18.7179,18.7179,18.687,18.6994,50694.0
2016-09-23 13:20:00,30.21,30.23,30.19,30.2,34070.0,18.7056,18.7179,18.6932,18.6994,34070.0
2016-09-23 13:25:00,30.21,30.29,30.19,30.26,31764.0,18.7056,18.7551,18.6932,18.7365,31764.0
2016-09-23 13:30:00,30.26,30.33,30.26,30.3,75876.0,18.7365,18.7799,18.7365,18.7613,75876.0
2016-09-23 13:35:00,30.29,30.29,30.22,30.22,36520.0,18.7551,18.7551,18.7118,18.7118,36520.0
2016-09-23 13:40:00,30.22,30.22,30.18,30.2,25578.0,18.7118,18.7118,18.687,18.6994,25578.0
2016-09-23 13:45:00,30.2,30.22,30.19,30.2,27410.0,18.6994,18.7118,18.6932,18.6994,27410.0
2016-09-23 13:50:00,30.2,30.24,30.19,30.2,46097.0,18.6994,18.7241,18.6932,18.6994,46097.0
2016-09-23 13:55:00,30.21,30.26,30.2,30.23,48032.0,18.7056,18.7365,18.6994,18.7179,48032.0
2016-09-23 14:00:00,30.23,30.26,30.2,30.25,28136.0,18.7179,18.7365,18.6994,18.7303,28136.0
2016-09-23 14:05:00,30.24,30.31,30.24,30.29,29784.0,18.7241,18.7675,18.7241,18.7551,29784.0
2016-09-23 14:10:00,30.29,30.3,30.25,30.25,31351.0,18.7551,18.7613,18.7303,18.7303,31351.0
2016-09-23 14:15:00,30.24,30.32,30.23,30.31,37498.0,18.7241,18.7737,18.7179,18.7675,37498.0
2016-09-23 14:20:00,30.31,30.31,30.19,30.2,83198.0,18.7675,18.7675,18.6932,18.6994,83198.0
2016-09-23 14:25:00,30.2,30.21,30.17,30.19,111100.0,18.6994,18.7056,18.6808,18.6932,111100.0
2016-09-23 14:30:00,30.18,30.25,30.18,30.25,27626.0,18.687,18.7303,18.687,18.7303,27626.0
2016-09-23 14:35:00,30.24,30.24,30.16,30.19,87088.0,18.7241,18.7241,18.6746,18.6932,87088.0
2016-09-23 14:40:00,30.19,30.25,30.19,30.25,50367.0,18.6932,18.7303,18.6932,18.7303,50367.0
2016-09-23 14:45:00,30.25,30.3,30.25,30.27,36009.0,18.7303,18.7613,18.7303,18.7427,36009.0
2016-09-23 14:50:00,30.27,30.3,30.25,30.29,60785.0,18.7427,18.7613,18.7303,18.7551,60785.0
2016-09-23 14:55:00,30.29,30.3,30.24,30.28,84195.0,18.7551,18.7613,18.7241,18.7489,84195.0
2016-09-23 15:00:00,30.27,30.34,30.27,30.33,27713.0,18.7427,18.7861,18.7427,18.7799,27713.0
2016-09-23 15:05:00,30.32,30.38,30.32,30.33,65378.0,18.7737,18.8108,18.7737,18.7799,65378.0
2016-09-23 15:10:00,30.33,30.34,30.31,30.32,34895.0,18.7799,18.7861,18.7675,18.7737,34895.0
2016-09-23 15:15:00,30.32,30.34,30.3,30.34,83215.0,18.7737,18.7861,18.7613,18.7861,83215.0
2016-09-23 15:20:00,30.34,30.35,30.3,30.35,53040.0,18.7861,18.7922,18.7613,18.7922,53040.0
2016-09-23 15:25:00,30.35,30.42,30.34,30.42,49789.0,18.7922,18.8356,18.7861,18.8356,49789.0
2016-09-23 15:30:00,30.43,30.46,30.42,30.46,50216.0,18.8418,18.8604,18.8356,18.8604,50216.0
2016-09-23 15:35:00,30.46,30.48,30.35,30.36,76936.0,18.8604,18.8727,18.7922,18.7984,76936.0
2016-09-23 15:40:00,30.36,30.37,30.32,30.34,47553.0,18.7984,18.8046,18.7737,18.7861,47553.0
2016-09-23 15:45:00,30.34,30.37,30.3,30.3,71051.0,18.7861,18.8046,18.7613,18.7613,71051.0
2016-09-23 15:50:00,30.31,30.36,30.28,30.35,115797.0,18.7675,18.7984,18.7489,18.7922,115797.0
2016-09-23 15:55:00,30.34,30.35,30.31,30.35,243505.0,18.7861,18.7922,18.7675,18.7922,243505.0
2016-09-26 09:30:00,30.62,30.88,30.45,30.47,123246.0,18.9594,19.1204,18.8542,18.8666,123246.0
2016-09-26 09:35:00,30.47,30.76,30.46,30.71,132067.0,18.8666,19.0461,18.8604,19.0152,132067.0
2016-09-26 09:40:00,30.7,30.76,30.55,30.58,287881.0,19.009,19.0461,18.9161,18.9347,287881.0
2016-09-26 09:45:00,30.58,30.82,30.57,30.66,190288.0,18.9347,19.0833,18.9285,18.9842,190288.0
2016-09-26 09:50:00,30.67,30.74,30.59,30.67,165867.0,18.9904,19.0337,18.9409,18.9904,165867.0
2016-09-26 09:55:00,30.67,30.69,30.49,30.51,192500.0,18.9904,19.0028,18.8789,18.8913,192500.0
2016-09-26 10:00:00,30.51,30.51,30.36,30.39,102902.0,18.8913,18.8913,18.7984,18.817,102902.0
2016-09-26 10:05:00,30.39,30.47,30.34,30.41,95246.0,18.817,18.8666,18.7861,18.8294,95246.0
2016-09-26 10:10:00,30.41,30.69,30.4,30.64,108153.0,18.8294,19.0028,18.8232,18.9718,108153.0
2016-09-26 10:15:00,30.65,30.67,30.55,30.56,53871.0,18.978,18.9904,18.9161,18.9223,53871.0
2016-09-26 10:20:00,30.55,30.56,30.43,30.43,36433.0,18.9161,18.9223,18.8418,18.8418,36433.0
2016-09-26 10:25:00,30.44,30.51,30.4,30.41,54856.0,18.848,18.8913,18.8232,18.8294,54856.0
2016-09-26 10:30:00,30.42,30.57,30.41,30.53,55945.0,18.8356,18.9285,18.8294,18.9037,55945.0
2016-09-26 10:35:00,30.54,30.61,30.51,30.55,172477.0,18.9099,18.9532,18.8913,18.9161,172477.0
2016-09-26 10:40:00,30.55,30.67,30.54,30.56,93767.0,18.9161,18.9904,18.9099,18.9223,93767.0
2016-09-26 10:45:00,30.57,30.67,30.56,30.65,31230.0,18.9285,18.9904,18.9223,18.978,31230.0
2016-09-26 10:50:00,30.64,30.84,30.64,30.8,77556.0,18.9718,19.0957,18.9718,19.0709,77556.0
2016-09-26 10:55:00,30.8,30.88,30.79,30.84,79115.0,19.0709,19.1204,19.0647,19.0957,79115.0
2016-09-26 11:00:00,30.85,30.88,30.8,30.84,293514.0,19.1018,19.1204,19.0709,19.0957,293514.0
2016-09-26 11:05:00,30.85,30.88,30.83,30.85,78050.0,19.1018,19.1204,19.0895,19.1018,78050.0
2016-09-26 11:10:00,30.85,30.88,30.84,30.85,103630.0,19.1018,19.1204,19.0957,19.1018,103630.0
2016-09-26 11:15:00,30.85,30.99,30.85,30.98,101807.0,19.1018,19.1885,19.1018,19.1823,101807.0
2016-09-26 11:20:00,30.98,31.04,30.86,30.86,240665.0,19.1823,19.2195,19.108,19.108,240665.0
2016-09-26 11:25:00,30.87,30.87,30.75,30.76,71047.0,19.1142,19.1142,19.0399,19.0461,71047.0
2016-09-26 11:30:00,30.76,30.76,30.65,30.66,101792.0,19.0461,19.0461,18.978,18.9842,101792.0
2016-09-26 11:35:00,30.67,30.72,30.64,30.67,65555.0,18.9904,19.0213,18.9718,18.9904,65555.0
2016-09-26 11:40:00,30.68,30.75,30.67,30.67,52994.0,18.9966,19.0399,18.9904,18.9904,52994.0
2016-09-26 11:45:00,30.67,30.73,30.64,30.64,42576.0,18.9904,19.0275,18.9718,18.9718,42576.0
2016-09-26 11:50:00,30.64,30.67,30.59,30.62,40588.0,18.9718,18.9904,18.9409,18.9594,40588.0
2016-09-26 11:55:00,30.62,30.63,30.56,30.62,39717.0,18.9594,18.9656,18.9223,18.9594,39717.0
2016-09-26 12:00:00,30.63,30.67,30.6,30.65,91183.0,18.9656,18.9904,18.947,18.978,91183.0
2016-09-26 12:05:00,30.65,30.71,30.64,30.68,86745.0,18.978,19.0152,18.9718,18.9966,86745.0
2016-09-26 12:10:00,30.68,30.76,30.67,30.76,113568.0,18.9966,19.0461,18.9904,19.0461,113568.0
2016-09-26 12:15:00,30.77,30.77,30.66,30.69,107708.0,19.0523,19.0523,18.9842,19.0028,107708.0
2016-09-26 12:20:00,30.7,30.72,30.63,30.71,107777.0,19.009,19.0213,18.9656,19.0152,107777.0
2016-09-26 12:25:00,30.7,30.7,30.64,30.65,48054.0,19.009,19.009,18.9718,18.978,48054.0
2016-09-26 12:30:00,30.66,30.66,30.62,30.65,53624.0,18.9842,18.9842,18.9594,18.978,53624.0
2016-09-26 12:35:00,30.64,30.65,30.58,30.59,54459.0,18.9718,18.978,18.9347,18.9409,54459.0
2016-09-26 12:40:00,30.58,30.59,30.52,30.59,34805.0,18.9347,18.9409,18.8975,18.9409,34805.0
2016-09-26 12:45:00,30.6,30.63,30.56,30.6,41924.0,18.947,18.9656,18.9223,18.947,41924.0
2016-09-26 12:50:00,30.6,30.6,30.53,30.55,64215.0,18.947,18.947,18.9037,18.9161,64215.0
2016-09-26 12:55:00,30.56,30.58,30.5,30.5,39009.0,18.9223,18.9347,18.8851,18.8851,39009.0
2016-09-26 13:00:00,30.5,30.53,30.49,30.51,35687.0,18.8851,18.9037,18.8789,18.8913,35687.0
2016-09-26 13:05:00,30.5,30.51,30.39,30.39,55720.0,18.8851,18.8913,18.817,18.817,55720.0
2016-09-26 13:10:00,30.4,30.44,30.39,30.41,58629.0,18.8232,18.848,18.817,18.8294,58629.0
2016-09-26 13:15:00,30.41,30.49,30.41,30.48,164506.0,18.8294,18.8789,18.8294,18.8727,164506.0
2016-09-26 13:20:00,30.48,30.51,30.47,30.49,32529.0,18.8727,18.8913,18.8666,18.8789,32529.0
2016-09-26 13:25:00,30.49,30.53,30.48,30.52,33622.0,18.8789,18.9037,18.8727,18.8975,33622.0
2016-09-26 13:30:00,30.52,30.57,30.52,30.56,35950.0,18.8975,18.9285,18.8975,18.9223,35950.0
2016-09-26 13:35:00,30.57,30.57,30.47,30.48,48755.0,18.9285,18.9285,18.8666,18.8727,48755.0
2016-09-26 13:40:00,30.48,30.51,30.48,30.51,42928.0,18.8727,18.8913,18.8727,18.8913,42928.0
2016-09-26 13:45:00,30.5,30.57,30.5,30.56,22804.0,18.8851,18.9285,18.8851,18.9223,22804.0
2016-09-26 13:50:00,30.57,30.59,30.56,30.59,15604.0,18.9285,18.9409,18.9223,18.9409,15604.0
2016-09-26 13:55:00,30.59,30.59,30.53,30.55,28709.0,18.9409,18.9409,18.9037,18.9161,28709.0
2016-09-26 14:00:00,30.54,30.57,30.54,30.56,36360.0,18.9099,18.9285,18.9099,18.9223,36360.0
2016-09-26 14:05:00,30.56,30.58,30.53,30.53,31802.0,18.9223,18.9347,18.9037,18.9037,31802.0
2016-09-26 14:10:00,30.52,30.53,30.48,30.49,26768.0,18.8975,18.9037,18.8727,18.8789,26768.0
2016-09-26 14:15:00,30.49,30.56,30.48,30.56,27846.0,18.8789,18.9223,18.8727,18.9223,27846.0
2016-09-26 14:20:00,30.55,30.55,30.49,30.51,44579.0,18.9161,18.9161,18.8789,18.8913,44579.0
2016-09-26 14:25:00,30.51,30.52,30.43,30.46,35930.0,18.8913,18.8975,18.8418,18.8604,35930.0
2016-09-26 14:30:00,30.44,30.47,30.44,30.45,36515.0,18.848,18.8666,18.848,18.8542,36515.0
2016-09-26 14:35:00,30.45,30.45,30.39,30.39,37030.0,18.8542,18.8542,18.817,18.817,37030.0
2016-09-26 14:40:00,30.39,30.4,30.37,30.39,43302.0,18.817,18.8232,18.8046,18.817,43302.0
2016-09-26 14:45:00,30.38,30.46,30.37,30.46,46473.0,18.8108,18.8604,18.8046,18.8604,46473.0
2016-09-26 14:50:00,30.45,30.48,30.45,30.46,51831.0,18.8542,18.8727,18.8542,18.8604,51831.0
2016-09-26 14:55:00,30.46,30.48,30.45,30.46,37710.0,18.8604,18.8727,18.8542,18.8604,37710.0
2016-09-26 15:00:00,30.46,30.49,30.43,30.43,29870.0,18.8604,18.8789,18.8418,18.8418,29870.0
2016-09-26 15:05:00,30.44,30.48,30.42,30.47,46278.0,18.848,18.8727,18.8356,18.8666,46278.0
2016-09-26 15:10:00,30.47,30.47,30.42,30.44,22209.0,18.8666,18.8666,18.8356,18.848,22209.0
2016-09-26 15:15:00,30.44,30.46,30.38,30.39,36591.0,18.848,18.8604,18.8108,18.817,36591.0
2016-09-26 15:20:00,30.39,30.39,30.23,30.25,120892.0,18.817,18.817,18.7179,18.7303,120892.0
2016-09-26 15:25:00,30.26,30.34,30.25,30.33,35548.0,18.7365,18.7861,18.7303,18.7799,35548.0
2016-09-26 15:30:00,30.33,30.38,30.32,30.36,39766.0,18.7799,18.8108,18.7737,18.7984,39766.0
2016-09-26 15:35:00,30.36,30.38,30.31,30.37,54369.0,18.7984,18.8108,18.7675,18.8046,54369.0
2016-09-26 15:40:00,30.38,30.38,30.31,30.32,58753.0,18.8108,18.8108,18.7675,18.7737,58753.0
2016-09-26 15:45:00,30.31,30.38,30.31,30.35,79461.0,18.7675,18.8108,18.7675,18.7922,79461.0
2016-09-26 15:50:00,30.36,30.38,30.34,30.36,75179.0,18.7984,18.8108,18.7861,18.7984,75179.0
2016-09-26 15:55:00,30.36,30.39,30.33,30.37,233938.0,18.7984,18.817,18.7799,18.8046,233938.0
2016-09-27 09:30:00,30.04,30.04,29.83,29.97,117448.0,18.6003,18.6003,18.4703,18.557,117448.0
2016-09-27 09:35:00,29.96,30.14,29.84,30.06,67293.0,18.5508,18.6622,18.4765,18.6127,67293.0
2016-09-27 09:40:00,30.07,30.17,29.94,29.95,77993.0,18.6189,18.6808,18.5384,18.5446,77993.0
2016-09-27 09:45:00,29.97,30.05,29.84,30.04,57466.0,18.557,18.6065,18.4765,18.6003,57466.0
2016-09-27 09:50:00,30.04,30.04,29.91,30.03,38345.0,18.6003,18.6003,18.5198,18.5941,38345.0
2016-09-27 09:55:00,30.04,30.14,30.01,30.04,54703.0,18.6003,18.6622,18.5817,18.6003,54703.0
2016-09-27 10:00:00,30.03,30.22,30.03,30.18,101898.0,18.5941,18.7118,18.5941,18.687,101898.0
2016-09-27 10:05:00,30.18,30.24,30.15,30.22,68533.0,18.687,18.7241,18.6684,18.7118,68533.0
2016-09-27 10:10:00,30.21,30.24,30.11,30.17,61482.0,18.7056,18.7241,18.6436,18.6808,61482.0
2016-09-27 10:15:00,30.16,30.31,30.16,30.25,65305.0,18.6746,18.7675,18.6746,18.7303,65305.0
2016-09-27 10:20:00,30.25,30.27,30.15,30.16,350204.0,18.7303,18.7427,18.6684,18.6746,350204.0
2016-09-27 10:25:00,30.15,30.15,30.07,30.1,50220.0,18.6684,18.6684,18.6189,18.6375,50220.0
2016-09-27 10:30:00,30.11,30.17,30.03,30.13,52351.0,18.6436,18.6808,18.5941,18.656,52351.0
2016-09-27 10:35:00,30.12,30.12,30.03,30.1,32094.0,18.6498,18.6498,18.5941,18.6375,32094.0
2016-09-27 10:40:00,30.1,30.15,30.08,30.14,51363.0,18.6375,18.6684,18.6251,18.6622,51363.0
2016-09-27 10:45:00,30.13,30.18,30.1,30.16,42343.0,18.656,18.687,18.6375,18.6746,42343.0
2016-09-27 10:50:00,30.16,30.2,30.15,30.17,21537.0,18.6746,18.6994,18.6684,18.6808,21537.0
2016-09-27 10:55:00,30.17,30.2,30.05,30.05,86678.0,18.6808,18.6994,18.6065,18.6065,86678.0
2016-09-27 11:00:00,30.06,30.08,30.03,30.05,49769.0,18.6127,18.6251,18.5941,18.6065,49769.0
2016-09-27 11:05:00,30.05,30.13,30.03,30.12,49910.0,18.6065,18.656,18.5941,18.6498,49910.0
2016-09-27 11:10:00,30.13,30.2,30.13,30.18,34243.0,18.656,18.6994,18.656,18.687,34243.0
2016-09-27 11:15:00,30.18,30.21,30.17,30.17,38179.0,18.687,18.7056,18.6808,18.6808,38179.0
2016-09-27 11:20:00,30.17,30.18,30.1,30.18,93251.0,18.6808,18.687,18.6375,18.687,93251.0
2016-09-27 11:25:00,30.18,30.23,30.14,30.22,39225.0,18.687,18.7179,18.6622,18.7118,39225.0
2016-09-27 11:30:00,30.22,30.3,30.19,30.2,104749.0,18.7118,18.7613,18.6932,18.6994,104749.0
2016-09-27 11:35:00,30.2,30.24,30.18,30.23,145072.0,18.6994,18.7241,18.687,18.7179,145072.0
2016-09-27 11:40:00,30.22,30.22,30.15,30.21,257920.0,18.7118,18.7118,18.6684,18.7056,257920.0
2016-09-27 11:45:00,30.2,30.22,30.16,30.2,169190.0,18.6994,18.7118,18.6746,18.6994,169190.0
2016-09-27 11:50:00,30.2,30.28,30.19,30.27,29215.0,18.6994,18.7489,18.6932,18.7427,29215.0
2016-09-27 11:55:00,30.27,30.28,30.18,30.18,48184.0,18.7427,18.7489,18.687,18.687,48184.0
2016-09-27 12:00:00,30.18,30.22,30.17,30.19,39457.0,18.687,18.7118,18.6808,18.6932,39457.0
2016-09-27 12:05:00,30.19,30.21,30.17,30.2,35601.0,18.6932,18.7056,18.6808,18.6994,35601.0
2016-09-27 12:10:00,30.2,30.22,30.19,30.2,61977.0,18.6994,18.7118,18.6932,18.6994,61977.0
2016-09-27 12:15:00,30.2,30.23,30.18,30.18,30616.0,18.6994,18.7179,18.687,18.687,30616.0
2016-09-27 12:20:00,30.19,30.28,30.18,30.25,29335.0,18.6932,18.7489,18.687,18.7303,29335.0
2016-09-27 12:25:00,30.25,30.33,30.24,30.29,31694.0,18.7303,18.7799,18.7241,18.7551,31694.0
2016-09-27 12:30:00,30.29,30.3,30.25,30.27,44432.0,18.7551,18.7613,18.7303,18.7427,44432.0
2016-09-27 12:35:00,30.27,30.3,30.26,30.3,25402.0,18.7427,18.7613,18.7365,18.7613,25402.0
2016-09-27 12:40:00,30.3,30.35,30.27,30.29,48317.0,18.7613,18.7922,18.7427,18.7551,48317.0
2016-09-27 12:45:00,30.29,30.3,30.25,30.27,95970.0,18.7551,18.7613,18.7303,18.7427,95970.0
2016-09-27 12:50:00,30.26,30.31,30.25,30.29,43274.0,18.7365,18.7675,18.7303,18.7551,43274.0
2016-09-27 12:55:00,30.29,30.39,30.25,30.34,55210.0,18.7551,18.817,18.7303,18.7861,55210.0
2016-09-27 13:00:00,30.34,30.35,30.31,30.32,39102.0,18.7861,18.7922,18.7675,18.7737,39102.0
2016-09-27 13:05:00,30.32,30.4,30.32,30.4,56013.0,18.7737,18.8232,18.7737,18.8232,56013.0
2016-09-27 13:10:00,30.41,30.49,30.41,30.44,47522.0,18.8294,18.8789,18.8294,18.848,47522.0
2016-09-27 13:15:00,30.44,30.45,30.38,30.44,45109.0,18.848,18.8542,18.8108,18.848,45109.0
2016-09-27 13:20:00,30.43,30.48,30.4,30.47,74103.0,18.8418,18.8727,18.8232,18.8666,74103.0
2016-09-27 13:25:00,30.47,30.48,30.42,30.47,29536.0,18.8666,18.8727,18.8356,18.8666,29536.0
2016-09-27 13:30:00,30.47,30.55,30.47,30.52,49847.0,18.8666,18.9161,18.8666,18.8975,49847.0
2016-09-27 13:35:00,30.52,30.56,30.51,30.55,47616.0,18.8975,18.9223,18.8913,18.9161,47616.0
2016-09-27 13:40:00,30.55,30.55,30.48,30.5,36909.0,18.9161,18.9161,18.8727,18.8851,36909.0
2016-09-27 13:45:00,30.51,30.54,30.49,30.54,82161.0,18.8913,18.9099,18.8789,18.9099,82161.0
2016-09-27 13:50:00,30.53,30.56,30.52,30.55,36358.0,18.9037,18.9223,18.8975,18.9161,36358.0
2016-09-27 13:55:00,30.55,30.55,30.45,30.49,88870.0,18.9161,18.9161,18.8542,18.8789,88870.0
2016-09-27 14:00:00,30.49,30.5,30.4,30.42,101565.0,18.8789,18.8851,18.8232,18.8356,101565.0
2016-09-27 14:05:00,30.42,30.42,30.36,30.42,48620.0,18.8356,18.8356,18.7984,18.8356,48620.0
2016-09-27 14:10:00,30.42,30.46,30.38,30.46,44408.0,18.8356,18.8604,18.8108,18.8604,44408.0
2016-09-27 14:15:00,30.47,30.47,30.41,30.44,56781.0,18.8666,18.8666,18.8294,18.848,56781.0
2016-09-27 14:20:00,30.43,30.56,30.43,30.54,65261.0,18.8418,18.9223,18.8418,18.9099,65261.0
2016-09-27 14:25:00,30.55,30.59,30.54,30.55,56870.0,18.9161,18.9409,18.9099,18.9161,56870.0
2016-09-27 14:30:00,30.55,30.59,30.54,30.57,50087.0,18.9161,18.9409,18.9099,18.9285,50087.0
2016-09-27 14:35:00,30.57,30.59,30.54,30.57,64546.0,18.9285,18.9409,18.9099,18.9285,64546.0
2016-09-27 14:40:00,30.57,30.58,30.54,30.55,41233.0,18.9285,18.9347,18.9099,18.9161,41233.0
2016-09-27 14:45:00,30.55,30.56,30.48,30.5,74611.0,18.9161,18.9223,18.8727,18.8851,74611.0
2016-09-27 14:50:00,30.5,30.56,30.48,30.55,71470.0,18.8851,18.9223,18.8727,18.9161,71470.0
2016-09-27 14:55:00,30.55,30.61,30.55,30.6,80055.0,18.9161,18.9532,18.9161,18.947,80055.0
2016-09-27 15:00:00,30.6,30.65,30.57,30.64,72307.0,18.947,18.978,18.9285,18.9718,72307.0
2016-09-27 15:05:00,30.64,30.71,30.62,30.67,65899.0,18.9718,19.0152,18.9594,18.9904,65899.0
2016-09-27 15:10:00,30.68,30.68,30.63,30.65,86868.0,18.9966,18.9966,18.9656,18.978,86868.0
2016-09-27 15:15:00,30.65,30.66,30.62,30.65,80379.0,18.978,18.9842,18.9594,18.978,80379.0
2016-09-27 15:20:00,30.66,30.66,30.61,30.65,81201.0,18.9842,18.9842,18.9532,18.978,81201.0
2016-09-27 15:25:00,30.65,30.66,30.62,30.65,74684.0,18.978,18.9842,18.9594,18.978,74684.0
2016-09-27 15:30:00,30.66,30.68,30.62,30.64,102945.0,18.9842,18.9966,18.9594,18.9718,102945.0
2016-09-27 15:35:00,30.65,30.66,30.6,30.63,155233.0,18.978,18.9842,18.947,18.9656,155233.0
2016-09-27 15:40:00,30.62,30.64,30.61,30.64,112518.0,18.9594,18.9718,18.9532,18.9718,112518.0
2016-09-27 15:45:00,30.64,30.65,30.57,30.58,158936.0,18.9718,18.978,18.9285,18.9347,158936.0
2016-09-27 15:50:00,30.57,30.62,30.53,30.61,233690.0,18.9285,18.9594,18.9037,18.9532,233690.0
2016-09-27 15:55:00,30.61,30.66,30.6,30.65,440963.0,18.9532,18.9842,18.947,18.978,440963.0
2016-09-28 09:30:00,30.83,30.83,30.53,30.63,81632.0,19.0895,19.0895,18.9037,18.9656,81632.0
2016-09-28 09:35:00,30.63,30.86,30.62,30.82,50191.0,18.9656,19.108,18.9594,19.0833,50191.0
2016-09-28 09:40:00,30.82,30.82,30.73,30.76,65486.0,19.0833,19.0833,19.0275,19.0461,65486.0
2016-09-28 09:45:00,30.76,30.86,30.68,30.71,89332.0,19.0461,19.108,18.9966,19.0152,89332.0
2016-09-28 09:50:00,30.72,30.74,30.56,30.58,82724.0,19.0213,19.0337,18.9223,18.9347,82724.0
2016-09-28 09:55:00,30.59,30.68,30.59,30.66,56487.0,18.9409,18.9966,18.9409,18.9842,56487.0
2016-09-28 10:00:00,30.66,30.71,30.52,30.58,110801.0,18.9842,19.0152,18.8975,18.9347,110801.0
2016-09-28 10:05:00,30.58,30.61,30.47,30.47,62246.0,18.9347,18.9532,18.8666,18.8666,62246.0
2016-09-28 10:10:00,30.47,30.54,30.38,30.42,104400.0,18.8666,18.9099,18.8108,18.8356,104400.0
2016-09-28 10:15:00,30.42,30.43,30.32,30.35,68767.0,18.8356,18.8418,18.7737,18.7922,68767.0
2016-09-28 10:20:00,30.34,30.35,30.19,30.23,164581.0,18.7861,18.7922,18.6932,18.7179,164581.0
2016-09-28 10:25:00,30.24,30.3,30.22,30.3,87182.0,18.7241,18.7613,18.7118,18.7613,87182.0
2016-09-28 10:30:00,30.31,30.47,30.2,30.24,109267.0,18.7675,18.8666,18.6994,18.7241,109267.0
2016-09-28 10:35:00,30.25,30.32,30.22,30.25,69030.0,18.7303,18.7737,18.7118,18.7303,69030.0
2016-09-28 10:40:00,30.25,30.33,30.25,30.29,43239.0,18.7303,18.7799,18.7303,18.7551,43239.0
2016-09-28 10:45:00,30.28,30.28,30.13,30.17,176407.0,18.7489,18.7489,18.656,18.6808,176407.0
2016-09-28 10:50:00,30.17,30.26,30.17,30.23,134013.0,18.6808,18.7365,18.6808,18.7179,134013.0
2016-09-28 10:55:00,30.22,30.27,30.19,30.24,68949.0,18.7118,18.7427,18.6932,18.7241,68949.0
2016-09-28 11:00:00,30.24,30.25,30.17,30.18,126160.0,18.7241,18.7303,18.6808,18.687,126160.0
2016-09-28 11:05:00,30.17,30.2,30.03,30.05,104567.0,18.6808,18.6994,18.5941,18.6065,104567.0
2016-09-28 11:10:00,30.04,30.17,30.02,30.12,47552.0,18.6003,18.6808,18.5879,18.6498,47552.0
2016-09-28 11:15:00,30.12,30.22,30.09,30.21,36112.0,18.6498,18.7118,18.6313,18.7056,36112.0
2016-09-28 11:20:00,30.2,30.31,30.19,30.23,36835.0,18.6994,18.7675,18.6932,18.7179,36835.0
2016-09-28 11:25:00,30.23,30.34,30.22,30.34,66838.0,18.7179,18.7861,18.7118,18.7861,66838.0
2016-09-28 11:30:00,30.34,30.35,30.27,30.3,64456.0,18.7861,18.7922,18.7427,18.7613,64456.0
2016-09-28 11:35:00,30.29,30.4,30.27,30.39,36617.0,18.7551,18.8232,18.7427,18.817,36617.0
2016-09-28 11:40:00,30.39,30.42,30.35,30.35,75088.0,18.817,18.8356,18.7922,18.7922,75088.0
2016-09-28 11:45:00,30.35,30.48,30.35,30.48,92857.0,18.7922,18.8727,18.7922,18.8727,92857.0
2016-09-28 11:50:00,30.47,30.57,30.47,30.52,90716.0,18.8666,18.9285,18.8666,18.8975,90716.0
2016-09-28 11:55:00,30.52,30.57,30.47,30.55,89242.0,18.8975,18.9285,18.8666,18.9161,89242.0
2016-09-28 12:00:00,30.55,30.56,30.46,30.46,52284.0,18.9161,18.9223,18.8604,18.8604,52284.0
2016-09-28 12:05:00,30.46,30.48,30.43,30.46,67012.0,18.8604,18.8727,18.8418,18.8604,67012.0
2016-09-28 12:10:00,30.45,30.62,30.45,30.6,159187.0,18.8542,18.9594,18.8542,18.947,159187.0
2016-09-28 12:15:00,30.6,30.65,30.54,30.55,102514.0,18.947,18.978,18.9099,18.9161,102514.0
2016-09-28 12:20:00,30.55,30.63,30.55,30.63,39025.0,18.9161,18.9656,18.9161,18.9656,39025.0
2016-09-28 12:25:00,30.63,30.67,30.57,30.58,50147.0,18.9656,18.9904,18.9285,18.9347,50147.0
2016-09-28 12:30:00,30.58,30.62,30.55,30.58,64438.0,18.9347,18.9594,18.9161,18.9347,64438.0
2016-09-28 12:35:00,30.58,30.59,30.54,30.58,34806.0,18.9347,18.9409,18.9099,18.9347,34806.0
2016-09-28 12:40:00,30.59,30.66,30.58,30.65,47789.0,18.9409,18.9842,18.9347,18.978,47789.0
2016-09-28 12:45:00,30.65,30.74,30.64,30.72,51125.0,18.978,19.0337,18.9718,19.0213,51125.0
2016-09-28 12:50:00,30.72,30.74,30.71,30.74,66820.0,19.0213,19.0337,19.0152,19.0337,66820.0
2016-09-28 12:55:00,30.73,30.75,30.67,30.69,60273.0,19.0275,19.0399,18.9904,19.0028,60273.0
2016-09-28 13:00:00,30.67,30.68,30.54,30.58,111950.0,18.9904,18.9966,18.9099,18.9347,111950.0
2016-09-28 13:05:00,30.58,30.62,30.55,30.57,33091.0,18.9347,18.9594,18.9161,18.9285,33091.0
2016-09-28 13:10:00,30.56,30.59,30.52,30.53,34546.0,18.9223,18.9409,18.8975,18.9037,34546.0
2016-09-28 13:15:00,30.52,30.61,30.51,30.6,38479.0,18.8975,18.9532,18.8913,18.947,38479.0
2016-09-28 13:20:00,30.59,30.65,30.58,30.59,50795.0,18.9409,18.978,18.9347,18.9409,50795.0
2016-09-28 13:25:00,30.59,30.67,30.58,30.64,40442.0,18.9409,18.9904,18.9347,18.9718,40442.0
2016-09-28 13:30:00,30.65,30.69,30.61,30.66,56172.0,18.978,19.0028,18.9532,18.9842,56172.0
2016-09-28 13:35:00,30.66,30.69,30.65,30.68,43731.0,18.9842,19.0028,18.978,18.9966,43731.0
2016-09-28 13:40:00,30.68,30.76,30.67,30.75,61974.0,18.9966,19.0461,18.9904,19.0399,61974.0
2016-09-28 13:45:00,30.75,30.77,30.67,30.72,70890.0,19.0399,19.0523,18.9904,19.0213,70890.0
2016-09-28 13:50:00,30.71,30.72,30.66,30.69,224013.0,19.0152,19.0213,18.9842,19.0028,224013.0
2016-09-28 13:55:00,30.69,30.71,30.65,30.7,75517.0,19.0028,19.0152,18.978,19.009,75517.0
2016-09-28 14:00:00,30.7,30.76,30.65,30.66,65722.0,19.009,19.0461,18.978,18.9842,65722.0
2016-09-28 14:05:00,30.67,30.79,30.64,30.77,121007.0,18.9904,19.0647,18.9718,19.0523,121007.0
2016-09-28 14:10:00,30.76,31.07,30.76,30.96,427877.0,19.0461,19.2381,19.0461,19.17,427877.0
2016-09-28 14:15:00,30.94,30.99,30.81,30.87,168527.0,19.1576,19.1885,19.0771,19.1142,168527.0
2016-09-28 14:20:00,30.88,30.99,30.82,30.98,177052.0,19.1204,19.1885,19.0833,19.1823,177052.0
2016-09-28 14:25:00,30.98,31.04,30.9,30.91,247836.0,19.1823,19.2195,19.1328,19.139,247836.0
2016-09-28 14:30:00,30.92,31.01,30.91,30.99,145568.0,19.1452,19.2009,19.139,19.1885,145568.0
2016-09-28 14:35:00,31.0,31.0,30.83,30.9,163454.0,19.1947,19.1947,19.0895,19.1328,163454.0
2016-09-28 14:40:00,30.9,30.94,30.7,30.7,90849.0,19.1328,19.1576,19.009,19.009,90849.0
2016-09-28 14:45:00,30.71,31.0,30.71,30.98,158804.0,19.0152,19.1947,19.0152,19.1823,158804.0
2016-09-28 14:50:00,30.98,31.02,30.94,31.0,80357.0,19.1823,19.2071,19.1576,19.1947,80357.0
2016-09-28 14:55:00,31.0,31.02,30.9,30.99,112777.0,19.1947,19.2071,19.1328,19.1885,112777.0
2016-09-28 15:00:00,31.0,31.03,30.93,30.98,114520.0,19.1947,19.2133,19.1514,19.1823,114520.0
2016-09-28 15:05:00,30.97,31.01,30.9,30.92,146096.0,19.1761,19.2009,19.1328,19.1452,146096.0
2016-09-28 15:10:00,30.92,30.99,30.9,30.92,81211.0,19.1452,19.1885,19.1328,19.1452,81211.0
2016-09-28 15:15:00,30.91,31.02,30.9,31.0,182792.0,19.139,19.2071,19.1328,19.1947,182792.0
2016-09-28 15:20:00,31.0,31.02,30.96,31.01,165901.0,19.1947,19.2071,19.17,19.2009,165901.0
2016-09-28 15:25:00,31.01,31.01,30.93,30.96,83438.0,19.2009,19.2009,19.1514,19.17,83438.0
2016-09-28 15:30:00,30.96,30.96,30.85,30.9,108018.0,19.17,19.17,19.1018,19.1328,108018.0
2016-09-28 15:35:00,30.9,30.96,30.89,30.93,135496.0,19.1328,19.17,19.1266,19.1514,135496.0
2016-09-28 15:40:00,30.93,31.0,30.9,30.95,186184.0,19.1514,19.1947,19.1328,19.1638,186184.0
2016-09-28 15:45:00,30.95,30.98,30.93,30.97,192069.0,19.1638,19.1823,19.1514,19.1761,192069.0
2016-09-28 15:50:00,30.97,31.05,30.97,31.03,259784.0,19.1761,19.2257,19.1761,19.2133,259784.0
2016-09-28 15:55:00,31.02,31.05,30.98,31.0,476161.0,19.2071,19.2257,19.1823,19.1947,476161.0
2016-09-29 09:30:00,30.85,30.87,30.52,30.59,101192.0,19.1018,19.1142,18.8975,18.9409,101192.0
2016-09-29 09:35:00,30.6,30.81,30.6,30.66,101622.0,18.947,19.0771,18.947,18.9842,101622.0
2016-09-29 09:40:00,30.65,30.74,30.54,30.63,101637.0,18.978,19.0337,18.9099,18.9656,101637.0
2016-09-29 09:45:00,30.64,30.68,30.4,30.4,109432.0,18.9718,18.9966,18.8232,18.8232,109432.0
2016-09-29 09:50:00,30.41,30.49,30.33,30.47,92059.0,18.8294,18.8789,18.7799,18.8666,92059.0
2016-09-29 09:55:00,30.47,30.59,30.44,30.57,58407.0,18.8666,18.9409,18.848,18.9285,58407.0
2016-09-29 10:00:00,30.57,30.68,30.5,30.68,154890.0,18.9285,18.9966,18.8851,18.9966,154890.0
2016-09-29 10:05:00,30.68,30.7,30.53,30.56,129381.0,18.9966,19.009,18.9037,18.9223,129381.0
2016-09-29 10:10:00,30.57,30.64,30.53,30.53,91406.0,18.9285,18.9718,18.9037,18.9037,91406.0
2016-09-29 10:15:00,30.53,30.63,30.49,30.59,97900.0,18.9037,18.9656,18.8789,18.9409,97900.0
2016-09-29 10:20:00,30.6,30.64,30.5,30.55,133607.0,18.947,18.9718,18.8851,18.9161,133607.0
2016-09-29 10:25:00,30.54,30.58,30.46,30.48,225687.0,18.9099,18.9347,18.8604,18.8727,225687.0
2016-09-29 10:30:00,30.49,30.61,30.46,30.49,328763.0,18.8789,18.9532,18.8604,18.8789,328763.0
2016-09-29 10:35:00,30.49,30.58,30.48,30.57,80093.0,18.8789,18.9347,18.8727,18.9285,80093.0
2016-09-29 10:40:00,30.57,30.58,30.46,30.48,212287.0,18.9285,18.9347,18.8604,18.8727,212287.0
2016-09-29 10:45:00,30.49,30.5,30.44,30.48,153169.0,18.8789,18.8851,18.848,18.8727,153169.0
2016-09-29 10:50:00,30.48,30.55,30.33,30.43,125864.0,18.8727,18.9161,18.7799,18.8418,125864.0
2016-09-29 10:55:00,30.43,30.53,30.41,30.42,127238.0,18.8418,18.9037,18.8294,18.8356,127238.0
2016-09-29 11:00:00,30.42,30.45,30.39,30.44,160710.0,18.8356,18.8542,18.817,18.848,160710.0
2016-09-29 11:05:00,30.44,30.45,30.4,30.43,189781.0,18.848,18.8542,18.8232,18.8418,189781.0
2016-09-29 11:10:00,30.42,30.44,30.35,30.4,107784.0,18.8356,18.848,18.7922,18.8232,107784.0
2016-09-29 11:15:00,30.39,30.42,30.35,30.38,90279.0,18.817,18.8356,18.7922,18.8108,90279.0
2016-09-29 11:20:00,30.38,30.46,30.37,30.41,172715.0,18.8108,18.8604,18.8046,18.8294,172715.0
2016-09-29 11:25:00,30.41,30.63,30.4,30.63,151432.0,18.8294,18.9656,18.8232,18.9656,151432.0
2016-09-29 11:30:00,30.62,30.77,30.59,30.64,208781.0,18.9594,19.0523,18.9409,18.9718,208781.0
2016-09-29 11:35:00,30.64,30.65,30.6,30.64,84615.0,18.9718,18.978,18.947,18.9718,84615.0
2016-09-29 11:40:00,30.64,30.68,30.61,30.64,83402.0,18.9718,18.9966,18.9532,18.9718,83402.0
2016-09-29 11:45:00,30.64,30.67,30.53,30.55,98838.0,18.9718,18.9904,18.9037,18.9161,98838.0
2016-09-29 11:50:00,30.55,30.66,30.54,30.61,70595.0,18.9161,18.9842,18.9099,18.9532,70595.0
2016-09-29 11:55:00,30.6,30.68,30.59,30.66,48527.0,18.947,18.9966,18.9409,18.9842,48527.0
2016-09-29 12:00:00,30.66,30.73,30.63,30.73,58564.0,18.9842,19.0275,18.9656,19.0275,58564.0
2016-09-29 12:05:00,30.71,30.82,30.7,30.78,103900.0,19.0152,19.0833,19.009,19.0585,103900.0
2016-09-29 12:10:00,30.77,30.84,30.77,30.78,76849.0,19.0523,19.0957,19.0523,19.0585,76849.0
2016-09-29 12:15:00,30.79,30.79,30.72,30.76,95960.0,19.0647,19.0647,19.0213,19.0461,95960.0
2016-09-29 12:20:00,30.75,30.85,30.72,30.82,97273.0,19.0399,19.1018,19.0213,19.0833,97273.0
2016-09-29 12:25:00,30.83,30.88,30.81,30.81,51903.0,19.0895,19.1204,19.0771,19.0771,51903.0
2016-09-29 12:30:00,30.81,30.84,30.79,30.84,99703.0,19.0771,19.0957,19.0647,19.0957,99703.0
2016-09-29 12:35:00,30.84,30.85,30.74,30.75,102604.0,19.0957,19.1018,19.0337,19.0399,102604.0
2016-09-29 12:40:00,30.75,30.75,30.65,30.66,107876.0,19.0399,19.0399,18.978,18.9842,107876.0
2016-09-29 12:45:00,30.66,30.66,30.53,30.53,64941.0,18.9842,18.9842,18.9037,18.9037,64941.0
2016-09-29 12:50:00,30.52,30.53,30.42,30.47,82720.0,18.8975,18.9037,18.8356,18.8666,82720.0
2016-09-29 12:55:00,30.47,30.52,30.44,30.51,48999.0,18.8666,18.8975,18.848,18.8913,48999.0
2016-09-29 13:00:00,30.51,30.54,30.33,30.41,107686.0,18.8913,18.9099,18.7799,18.8294,107686.0
2016-09-29 13:05:00,30.41,30.46,30.37,30.42,100016.0,18.8294,18.8604,18.8046,18.8356,100016.0
2016-09-29 13:10:00,30.41,30.51,30.4,30.43,119639.0,18.8294,18.8913,18.8232,18.8418,119639.0
2016-09-29 13:15:00,30.42,30.49,30.41,30.48,39842.0,18.8356,18.8789,18.8294,18.8727,39842.0
2016-09-29 13:20:00,30.47,30.56,30.46,30.55,30252.0,18.8666,18.9223,18.8604,18.9161,30252.0
2016-09-29 13:25:00,30.54,30.56,30.5,30.53,54595.0,18.9099,18.9223,18.8851,18.9037,54595.0
2016-09-29 13:30:00,30.51,30.51,30.45,30.47,89198.0,18.8913,18.8913,18.8542,18.8666,89198.0
2016-09-29 13:35:00,30.46,30.5,30.44,30.46,49477.0,18.8604,18.8851,18.848,18.8604,49477.0
2016-09-29 13:40:00,30.46,30.46,30.39,30.39,72019.0,18.8604,18.8604,18.817,18.817,72019.0
2016-09-29 13:45:00,30.4,30.4,30.3,30.33,128580.0,18.8232,18.8232,18.7613,18.7799,128580.0
2016-09-29 13:50:00,30.34,30.36,30.18,30.2,108132.0,18.7861,18.7984,18.687,18.6994,108132.0
2016-09-29 13:55:00,30.21,30.21,30.05,30.12,165421.0,18.7056,18.7056,18.6065,18.6498,165421.0
2016-09-29 14:00:00,30.11,30.24,30.11,30.23,102724.0,18.6436,18.7241,18.6436,18.7179,102724.0
2016-09-29 14:05:00,30.23,30.34,30.23,30.33,100338.0,18.7179,18.7861,18.7179,18.7799,100338.0
2016-09-29 14:10:00,30.34,30.43,30.32,30.39,96636.0,18.7861,18.8418,18.7737,18.817,96636.0
2016-09-29 14:15:00,30.39,30.56,30.38,30.52,177970.0,18.817,18.9223,18.8108,18.8975,177970.0
2016-09-29 14:20:00,30.51,30.59,30.49,30.51,245841.0,18.8913,18.9409,18.8789,18.8913,245841.0
2016-09-29 14:25:00,30.51,30.52,30.43,30.5,234188.0,18.8913,18.8975,18.8418,18.8851,234188.0
2016-09-29 14:30:00,30.48,30.5,30.39,30.45,118782.0,18.8727,18.8851,18.817,18.8542,118782.0
2016-09-29 14:35:00,30.44,30.52,30.4,30.41,74824.0,18.848,18.8975,18.8232,18.8294,74824.0
2016-09-29 14:40:00,30.41,30.44,30.37,30.38,115457.0,18.8294,18.848,18.8046,18.8108,115457.0
2016-09-29 14:45:00,30.38,30.46,30.33,30.41,120732.0,18.8108,18.8604,18.7799,18.8294,120732.0
2016-09-29 14:50:00,30.41,30.44,30.38,30.41,98772.0,18.8294,18.848,18.8108,18.8294,98772.0
2016-09-29 14:55:00,30.41,30.43,30.33,30.34,52767.0,18.8294,18.8418,18.7799,18.7861,52767.0
2016-09-29 15:00:00,30.33,30.33,30.25,30.26,87280.0,18.7799,18.7799,18.7303,18.7365,87280.0
2016-09-29 15:05:00,30.26,30.35,30.25,30.34,69887.0,18.7365,18.7922,18.7303,18.7861,69887.0
2016-09-29 15:10:00,30.34,30.39,30.29,30.35,108946.0,18.7861,18.817,18.7551,18.7922,108946.0
2016-09-29 15:15:00,30.36,30.38,30.31,30.37,87318.0,18.7984,18.8108,18.7675,18.8046,87318.0
2016-09-29 15:20:00,30.36,30.38,30.33,30.36,63985.0,18.7984,18.8108,18.7799,18.7984,63985.0
2016-09-29 15:25:00,30.36,30.43,30.32,30.43,106260.0,18.7984,18.8418,18.7737,18.8418,106260.0
2016-09-29 15:30:00,30.43,30.44,30.35,30.42,218367.0,18.8418,18.848,18.7922,18.8356,218367.0
2016-09-29 15:35:00,30.43,30.44,30.39,30.42,94654.0,18.8418,18.848,18.817,18.8356,94654.0
2016-09-29 15:40:00,30.41,30.45,30.34,30.41,275521.0,18.8294,18.8542,18.7861,18.8294,275521.0
2016-09-29 15:45:00,30.41,30.48,30.36,30.47,151341.0,18.8294,18.8727,18.7984,18.8666,151341.0
2016-09-29 15:50:00,30.48,30.5,30.43,30.5,183735.0,18.8727,18.8851,18.8418,18.8851,183735.0
2016-09-29 15:55:00,30.5,30.52,30.38,30.38,431270.0,18.8851,18.8975,18.8108,18.8108,431270.0
2016-09-30 09:30:00,30.79,30.82,30.49,30.56,90210.0,19.0647,19.0833,18.8789,18.9223,90210.0
2016-09-30 09:35:00,30.55,30.66,30.5,30.52,72178.0,18.9161,18.9842,18.8851,18.8975,72178.0
2016-09-30 09:40:00,30.5,30.53,30.39,30.5,71790.0,18.8851,18.9037,18.817,18.8851,71790.0
2016-09-30 09:45:00,30.5,30.62,30.44,30.47,90709.0,18.8851,18.9594,18.848,18.8666,90709.0
2016-09-30 09:50:00,30.49,30.59,30.39,30.42,66745.0,18.8789,18.9409,18.817,18.8356,66745.0
2016-09-30 09:55:00,30.42,30.54,30.41,30.53,51449.0,18.8356,18.9099,18.8294,18.9037,51449.0
2016-09-30 10:00:00,30.53,30.61,30.5,30.59,86716.0,18.9037,18.9532,18.8851,18.9409,86716.0
2016-09-30 10:05:00,30.6,30.62,30.53,30.6,119265.0,18.947,18.9594,18.9037,18.947,119265.0
2016-09-30 10:10:00,30.59,30.6,30.53,30.55,122585.0,18.9409,18.947,18.9037,18.9161,122585.0
2016-09-30 10:15:00,30.55,30.55,30.46,30.48,67419.0,18.9161,18.9161,18.8604,18.8727,67419.0
2016-09-30 10:20:00,30.49,30.55,30.45,30.52,51124.0,18.8789,18.9161,18.8542,18.8975,51124.0
2016-09-30 10:25:00,30.53,30.67,30.51,30.67,34998.0,18.9037,18.9904,18.8913,18.9904,34998.0
2016-09-30 10:30:00,30.67,30.71,30.64,30.71,54959.0,18.9904,19.0152,18.9718,19.0152,54959.0
2016-09-30 10:35:00,30.71,30.74,30.68,30.69,66460.0,19.0152,19.0337,18.9966,19.0028,66460.0
2016-09-30 10:40:00,30.69,30.78,30.67,30.75,49561.0,19.0028,19.0585,18.9904,19.0399,49561.0
2016-09-30 10:45:00,30.75,30.75,30.63,30.66,94009.0,19.0399,19.0399,18.9656,18.9842,94009.0
2016-09-30 10:50:00,30.66,30.79,30.65,30.78,77328.0,18.9842,19.0647,18.978,19.0585,77328.0
2016-09-30 10:55:00,30.78,30.81,30.77,30.8,58873.0,19.0585,19.0771,19.0523,19.0709,58873.0
2016-09-30 11:00:00,30.79,30.85,30.79,30.84,84186.0,19.0647,19.1018,19.0647,19.0957,84186.0
2016-09-30 11:05:00,30.84,30.84,30.76,30.81,52920.0,19.0957,19.0957,19.0461,19.0771,52920.0
2016-09-30 11:10:00,30.81,30.9,30.8,30.9,168457.0,19.0771,19.1328,19.0709,19.1328,168457.0
2016-09-30 11:15:00,30.91,30.95,30.85,30.89,108105.0,19.139,19.1638,19.1018,19.1266,108105.0
2016-09-30 11:20:00,30.9,30.92,30.81,30.84,65195.0,19.1328,19.1452,19.0771,19.0957,65195.0
2016-09-30 11:25:00,30.83,30.83,30.73,30.77,164406.0,19.0895,19.0895,19.0275,19.0523,164406.0
2016-09-30 11:30:00,30.78,30.82,30.75,30.75,47999.0,19.0585,19.0833,19.0399,19.0399,47999.0
2016-09-30 11:35:00,30.75,30.81,30.75,30.77,43391.0,19.0399,19.0771,19.0399,19.0523,43391.0
2016-09-30 11:40:00,30.77,30.84,30.76,30.81,74832.0,19.0523,19.0957,19.0461,19.0771,74832.0
2016-09-30 11:45:00,30.81,30.87,30.81,30.85,35644.0,19.0771,19.1142,19.0771,19.1018,35644.0
2016-09-30 11:50:00,30.86,30.88,30.83,30.85,36392.0,19.108,19.1204,19.0895,19.1018,36392.0
2016-09-30 11:55:00,30.84,30.85,30.76,30.77,30619.0,19.0957,19.1018,19.0461,19.0523,30619.0
2016-09-30 12:00:00,30.76,30.77,30.72,30.73,36171.0,19.0461,19.0523,19.0213,19.0275,36171.0
2016-09-30 12:05:00,30.74,30.76,30.72,30.75,35592.0,19.0337,19.0461,19.0213,19.0399,35592.0
2016-09-30 12:10:00,30.75,30.76,30.65,30.65,54297.0,19.0399,19.0461,18.978,18.978,54297.0
2016-09-30 12:15:00,30.66,30.66,30.63,30.65,90757.0,18.9842,18.9842,18.9656,18.978,90757.0
2016-09-30 12:20:00,30.64,30.79,30.64,30.74,45587.0,18.9718,19.0647,18.9718,19.0337,45587.0
2016-09-30 12:25:00,30.74,30.77,30.72,30.75,35376.0,19.0337,19.0523,19.0213,19.0399,35376.0
2016-09-30 12:30:00,30.74,30.75,30.73,30.74,27983.0,19.0337,19.0399,19.0275,19.0337,27983.0
2016-09-30 12:35:00,30.75,30.76,30.73,30.75,26664.0,19.0399,19.0461,19.0275,19.0399,26664.0
2016-09-30 12:40:00,30.75,30.76,30.72,30.75,35936.0,19.0399,19.0461,19.0213,19.0399,35936.0
2016-09-30 12:45:00,30.75,30.75,30.7,30.72,26014.0,19.0399,19.0399,19.009,19.0213,26014.0
2016-09-30 12:50:00,30.72,30.75,30.68,30.68,55112.0,19.0213,19.0399,18.9966,18.9966,55112.0
2016-09-30 12:55:00,30.69,30.71,30.68,30.69,37474.0,19.0028,19.0152,18.9966,19.0028,37474.0
2016-09-30 13:00:00,30.69,30.7,30.67,30.7,100694.0,19.0028,19.009,18.9904,19.009,100694.0
2016-09-30 13:05:00,30.7,30.72,30.66,30.68,60990.0,19.009,19.0213,18.9842,18.9966,60990.0
2016-09-30 13:10:00,30.68,30.74,30.68,30.73,46031.0,18.9966,19.0337,18.9966,19.0275,46031.0
2016-09-30 13:15:00,30.73,30.75,30.7,30.74,22424.0,19.0275,19.0399,19.009,19.0337,22424.0
2016-09-30 13:20:00,30.74,30.78,30.72,30.77,29548.0,19.0337,19.0585,19.0213,19.0523,29548.0
2016-09-30 13:25:00,30.78,30.79,30.75,30.78,35597.0,19.0585,19.0647,19.0399,19.0585,35597.0
2016-09-30 13:30:00,30.78,30.78,30.74,30.75,15246.0,19.0585,19.0585,19.0337,19.0399,15246.0
2016-09-30 13:35:00,30.75,30.78,30.74,30.77,27838.0,19.0399,19.0585,19.0337,19.0523,27838.0
2016-09-30 13:40:00,30.77,30.84,30.76,30.82,37630.0,19.0523,19.0957,19.0461,19.0833,37630.0
2016-09-30 13:45:00,30.82,30.85,30.81,30.85,38553.0,19.0833,19.1018,19.0771,19.1018,38553.0
2016-09-30 13:50:00,30.85,30.91,30.85,30.88,39595.0,19.1018,19.139,19.1018,19.1204,39595.0
2016-09-30 13:55:00,30.88,30.9,30.87,30.89,20556.0,19.1204,19.1328,19.1142,19.1266,20556.0
2016-09-30 14:00:00,30.88,30.9,30.85,30.88,32892.0,19.1204,19.1328,19.1018,19.1204,32892.0
2016-09-30 14:05:00,30.88,30.9,30.87,30.88,28986.0,19.1204,19.1328,19.1142,19.1204,28986.0
2016-09-30 14:10:00,30.88,30.94,30.87,30.91,57886.0,19.1204,19.1576,19.1142,19.139,57886.0
2016-09-30 14:15:00,30.9,30.93,30.88,30.91,37374.0,19.1328,19.1514,19.1204,19.139,37374.0
2016-09-30 14:20:00,30.91,30.96,30.88,30.88,58973.0,19.139,19.17,19.1204,19.1204,58973.0
2016-09-30 14:25:00,30.89,30.93,30.88,30.91,35301.0,19.1266,19.1514,19.1204,19.139,35301.0
2016-09-30 14:30:00,30.91,30.92,30.89,30.91,26795.0,19.139,19.1452,19.1266,19.139,26795.0
2016-09-30 14:35:00,30.9,30.94,30.88,30.93,78348.0,19.1328,19.1576,19.1204,19.1514,78348.0
2016-09-30 14:40:00,30.94,30.97,30.92,30.93,55440.0,19.1576,19.1761,19.1452,19.1514,55440.0
2016-09-30 14:45:00,30.93,30.97,30.92,30.92,42640.0,19.1514,19.1761,19.1452,19.1452,42640.0
2016-09-30 14:50:00,30.92,30.93,30.88,30.88,99502.0,19.1452,19.1514,19.1204,19.1204,99502.0
2016-09-30 14:55:00,30.88,30.89,30.85,30.87,102422.0,19.1204,19.1266,19.1018,19.1142,102422.0
2016-09-30 15:00:00,30.88,30.94,30.88,30.91,81908.0,19.1204,19.1576,19.1204,19.139,81908.0
2016-09-30 15:05:00,30.9,30.91,30.85,30.88,53203.0,19.1328,19.139,19.1018,19.1204,53203.0
2016-09-30 15:10:00,30.87,30.9,30.83,30.84,98450.0,19.1142,19.1328,19.0895,19.0957,98450.0
2016-09-30 15:15:00,30.84,30.85,30.79,30.8,115018.0,19.0957,19.1018,19.0647,19.0709,115018.0
2016-09-30 15:20:00,30.79,30.82,30.78,30.8,64035.0,19.0647,19.0833,19.0585,19.0709,64035.0
2016-09-30 15:25:00,30.8,30.84,30.78,30.78,64202.0,19.0709,19.0957,19.0585,19.0585,64202.0
2016-09-30 15:30:00,30.78,30.84,30.76,30.79,112570.0,19.0585,19.0957,19.0461,19.0647,112570.0
2016-09-30 15:35:00,30.79,30.81,30.74,30.75,41423.0,19.0647,19.0771,19.0337,19.0399,41423.0
2016-09-30 15:40:00,30.74,30.8,30.72,30.79,132297.0,19.0337,19.0709,19.0213,19.0647,132297.0
2016-09-30 15:45:00,30.8,30.81,30.77,30.81,118667.0,19.0709,19.0771,19.0523,19.0771,118667.0
2016-09-30 15:50:00,30.8,30.84,30.78,30.8,120252.0,19.0709,19.0957,19.0585,19.0709,120252.0
2016-09-30 15:55:00,30.8,30.81,30.72,30.72,322198.0,19.0709,19.0771,19.0213,19.0213,322198.0
2016-10-03 09:30:00,30.81,30.93,30.74,30.85,107273.0,19.0771,19.1514,19.0337,19.1018,107273.0
2016-10-03 09:35:00,30.84,30.84,30.77,30.84,66238.0,19.0957,19.0957,19.0523,19.0957,66238.0
2016-10-03 09:40:00,30.83,30.83,30.62,30.64,74028.0,19.0895,19.0895,18.9594,18.9718,74028.0
2016-10-03 09:45:00,30.64,30.72,30.59,30.64,92921.0,18.9718,19.0213,18.9409,18.9718,92921.0
2016-10-03 09:50:00,30.64,30.8,30.6,30.78,57984.0,18.9718,19.0709,18.947,19.0585,57984.0
2016-10-03 09:55:00,30.78,30.8,30.68,30.7,57285.0,19.0585,19.0709,18.9966,19.009,57285.0
2016-10-03 10:00:00,30.7,30.76,30.65,30.66,53512.0,19.009,19.0461,18.978,18.9842,53512.0
2016-10-03 10:05:00,30.65,30.66,30.51,30.58,57567.0,18.978,18.9842,18.8913,18.9347,57567.0
2016-10-03 10:10:00,30.57,30.63,30.55,30.62,28017.0,18.9285,18.9656,18.9161,18.9594,28017.0
2016-10-03 10:15:00,30.6,30.61,30.5,30.58,23353.0,18.947,18.9532,18.8851,18.9347,23353.0
2016-10-03 10:20:00,30.58,30.61,30.53,30.56,24570.0,18.9347,18.9532,18.9037,18.9223,24570.0
2016-10-03 10:25:00,30.55,30.63,30.55,30.6,25402.0,18.9161,18.9656,18.9161,18.947,25402.0
2016-10-03 10:30:00,30.59,30.71,30.59,30.69,25387.0,18.9409,19.0152,18.9409,19.0028,25387.0
2016-10-03 10:35:00,30.68,30.72,30.64,30.71,37852.0,18.9966,19.0213,18.9718,19.0152,37852.0
2016-10-03 10:40:00,30.71,30.79,30.7,30.75,44347.0,19.0152,19.0647,19.009,19.0399,44347.0
2016-10-03 10:45:00,30.75,30.76,30.68,30.74,32918.0,19.0399,19.0461,18.9966,19.0337,32918.0
2016-10-03 10:50:00,30.73,30.77,30.67,30.67,31614.0,19.0275,19.0523,18.9904,18.9904,31614.0
2016-10-03 10:55:00,30.67,30.72,30.66,30.67,55296.0,18.9904,19.0213,18.9842,18.9904,55296.0
2016-10-03 11:00:00,30.67,30.7,30.58,30.58,49103.0,18.9904,19.009,18.9347,18.9347,49103.0
2016-10-03 11:05:00,30.58,30.68,30.55,30.62,117307.0,18.9347,18.9966,18.9161,18.9594,117307.0
2016-10-03 11:10:00,30.62,30.64,30.58,30.63,32502.0,18.9594,18.9718,18.9347,18.9656,32502.0
2016-10-03 11:15:00,30.63,30.63,30.53,30.6,40327.0,18.9656,18.9656,18.9037,18.947,40327.0
2016-10-03 11:20:00,30.61,30.69,30.59,30.67,37238.0,18.9532,19.0028,18.9409,18.9904,37238.0
2016-10-03 11:25:00,30.68,30.72,30.59,30.6,34898.0,18.9966,19.0213,18.9409,18.947,34898.0
2016-10-03 11:30:00,30.6,30.64,30.58,30.62,32417.0,18.947,18.9718,18.9347,18.9594,32417.0
2016-10-03 11:35:00,30.61,30.64,30.53,30.58,73058.0,18.9532,18.9718,18.9037,18.9347,73058.0
2016-10-03 11:40:00,30.58,30.62,30.55,30.61,50427.0,18.9347,18.9594,18.9161,18.9532,50427.0
2016-10-03 11:45:00,30.62,30.63,30.54,30.55,50944.0,18.9594,18.9656,18.9099,18.9161,50944.0
2016-10-03 11:50:00,30.54,30.54,30.47,30.51,40973.0,18.9099,18.9099,18.8666,18.8913,40973.0
2016-10-03 11:55:00,30.5,30.53,30.45,30.49,20991.0,18.8851,18.9037,18.8542,18.8789,20991.0
2016-10-03 12:00:00,30.48,30.56,30.48,30.53,22108.0,18.8727,18.9223,18.8727,18.9037,22108.0
2016-10-03 12:05:00,30.54,30.59,30.54,30.56,74735.0,18.9099,18.9409,18.9099,18.9223,74735.0
2016-10-03 12:10:00,30.55,30.55,30.47,30.48,43296.0,18.9161,18.9161,18.8666,18.8727,43296.0
2016-10-03 12:15:00,30.48,30.49,30.41,30.48,24613.0,18.8727,18.8789,18.8294,18.8727,24613.0
2016-10-03 12:20:00,30.47,30.49,30.45,30.48,29824.0,18.8666,18.8789,18.8542,18.8727,29824.0
2016-10-03 12:25:00,30.48,30.54,30.47,30.53,29669.0,18.8727,18.9099,18.8666,18.9037,29669.0
2016-10-03 12:30:00,30.52,30.55,30.48,30.54,20315.0,18.8975,18.9161,18.8727,18.9099,20315.0
2016-10-03 12:35:00,30.54,30.59,30.52,30.54,39928.0,18.9099,18.9409,18.8975,18.9099,39928.0
2016-10-03 12:40:00,30.54,30.57,30.5,30.54,70106.0,18.9099,18.9285,18.8851,18.9099,70106.0
2016-10-03 12:45:00,30.54,30.56,30.48,30.52,27537.0,18.9099,18.9223,18.8727,18.8975,27537.0
2016-10-03 12:50:00,30.52,30.6,30.51,30.56,20764.0,18.8975,18.947,18.8913,18.9223,20764.0
2016-10-03 12:55:00,30.56,30.57,30.52,30.56,54092.0,18.9223,18.9285,18.8975,18.9223,54092.0
2016-10-03 13:00:00,30.57,30.58,30.52,30.53,28232.0,18.9285,18.9347,18.8975,18.9037,28232.0
2016-10-03 13:05:00,30.53,30.54,30.47,30.51,38900.0,18.9037,18.9099,18.8666,18.8913,38900.0
2016-10-03 13:10:00,30.51,30.55,30.46,30.55,22821.0,18.8913,18.9161,18.8604,18.9161,22821.0
2016-10-03 13:15:00,30.55,30.56,30.47,30.5,24589.0,18.9161,18.9223,18.8666,18.8851,24589.0
2016-10-03 13:20:00,30.5,30.52,30.49,30.5,60498.0,18.8851,18.8975,18.8789,18.8851,60498.0
2016-10-03 13:25:00,30.5,30.53,30.49,30.52,19672.0,18.8851,18.9037,18.8789,18.8975,19672.0
2016-10-03 13:30:00,30.51,30.56,30.5,30.56,18238.0,18.8913,18.9223,18.8851,18.9223,18238.0
2016-10-03 13:35:00,30.55,30.55,30.51,30.53,20115.0,18.9161,18.9161,18.8913,18.9037,20115.0
2016-10-03 13:40:00,30.52,30.58,30.52,30.57,27973.0,18.8975,18.9347,18.8975,18.9285,27973.0
2016-10-03 13:45:00,30.56,30.56,30.52,30.56,32508.0,18.9223,18.9223,18.8975,18.9223,32508.0
2016-10-03 13:50:00,30.56,30.58,30.55,30.57,16666.0,18.9223,18.9347,18.9161,18.9285,16666.0
2016-10-03 13:55:00,30.57,30.63,30.57,30.61,39148.0,18.9285,18.9656,18.9285,18.9532,39148.0
2016-10-03 14:00:00,30.61,30.67,30.59,30.65,44164.0,18.9532,18.9904,18.9409,18.978,44164.0
2016-10-03 14:05:00,30.66,30.7,30.63,30.68,47213.0,18.9842,19.009,18.9656,18.9966,47213.0
2016-10-03 14:10:00,30.67,30.71,30.65,30.7,44443.0,18.9904,19.0152,18.978,19.009,44443.0
2016-10-03 14:15:00,30.7,30.76,30.7,30.75,40618.0,19.009,19.0461,19.009,19.0399,40618.0
2016-10-03 14:20:00,30.76,30.76,30.72,30.75,35314.0,19.0461,19.0461,19.0213,19.0399,35314.0
2016-10-03 14:25:00,30.75,30.78,30.67,30.68,77398.0,19.0399,19.0585,18.9904,18.9966,77398.0
2016-10-03 14:30:00,30.69,30.69,30.64,30.65,21302.0,19.0028,19.0028,18.9718,18.978,21302.0
2016-10-03 14:35:00,30.64,30.64,30.58,30.59,58795.0,18.9718,18.9718,18.9347,18.9409,58795.0
2016-10-03 14:40:00,30.59,30.59,30.54,30.56,51445.0,18.9409,18.9409,18.9099,18.9223,51445.0
2016-10-03 14:45:00,30.56,30.58,30.53,30.57,137961.0,18.9223,18.9347,18.9037,18.9285,137961.0
2016-10-03 14:50:00,30.56,30.59,30.55,30.58,59956.0,18.9223,18.9409,18.9161,18.9347,59956.0
2016-10-03 14:55:00,30.57,30.59,30.5,30.57,42553.0,18.9285,18.9409,18.8851,18.9285,42553.0
2016-10-03 15:00:00,30.57,30.59,30.53,30.54,41494.0,18.9285,18.9409,18.9037,18.9099,41494.0
2016-10-03 15:05:00,30.53,30.57,30.52,30.53,31908.0,18.9037,18.9285,18.8975,18.9037,31908.0
2016-10-03 15:10:00,30.53,30.56,30.52,30.56,30956.0,18.9037,18.9223,18.8975,18.9223,30956.0
2016-10-03 15:15:00,30.55,30.59,30.55,30.57,24933.0,18.9161,18.9409,18.9161,18.9285,24933.0
2016-10-03 15:20:00,30.57,30.58,30.52,30.53,72460.0,18.9285,18.9347,18.8975,18.9037,72460.0
2016-10-03 15:25:00,30.52,30.54,30.51,30.51,57717.0,18.8975,18.9099,18.8913,18.8913,57717.0
2016-10-03 15:30:00,30.52,30.57,30.51,30.56,56582.0,18.8975,18.9285,18.8913,18.9223,56582.0
2016-10-03 15:35:00,30.56,30.65,30.55,30.61,62573.0,18.9223,18.978,18.9161,18.9532,62573.0
2016-10-03 15:40:00,30.61,30.7,30.59,30.66,87876.0,18.9532,19.009,18.9409,18.9842,87876.0
2016-10-03 15:45:00,30.66,30.7,30.65,30.67,73926.0,18.9842,19.009,18.978,18.9904,73926.0
2016-10-03 15:50:00,30.67,30.7,30.64,30.66,90814.0,18.9904,19.009,18.9718,18.9842,90814.0
2016-10-03 15:55:00,30.66,30.67,30.61,30.63,136124.0,18.9842,18.9904,18.9532,18.9656,136124.0
2016-10-04 09:30:00,30.72,30.81,30.57,30.59,83994.0,19.0213,19.0771,18.9285,18.9409,83994.0
2016-10-04 09:35:00,30.59,30.69,30.53,30.68,48902.0,18.9409,19.0028,18.9037,18.9966,48902.0
2016-10-04 09:40:00,30.68,30.79,30.6,30.65,59755.0,18.9966,19.0647,18.947,18.978,59755.0
2016-10-04 09:45:00,30.64,30.72,30.64,30.65,63258.0,18.9718,19.0213,18.9718,18.978,63258.0
2016-10-04 09:50:00,30.65,30.75,30.65,30.72,68498.0,18.978,19.0399,18.978,19.0213,68498.0
2016-10-04 09:55:00,30.72,30.77,30.64,30.66,73638.0,19.0213,19.0523,18.9718,18.9842,73638.0
2016-10-04 10:00:00,30.67,30.73,30.65,30.71,54272.0,18.9904,19.0275,18.978,19.0152,54272.0
2016-10-04 10:05:00,30.71,30.72,30.61,30.69,57324.0,19.0152,19.0213,18.9532,19.0028,57324.0
2016-10-04 10:10:00,30.7,30.71,30.51,30.61,106535.0,19.009,19.0152,18.8913,18.9532,106535.0
2016-10-04 10:15:00,30.6,30.6,30.51,30.56,33259.0,18.947,18.947,18.8913,18.9223,33259.0
2016-10-04 10:20:00,30.55,30.61,30.55,30.6,24045.0,18.9161,18.9532,18.9161,18.947,24045.0
2016-10-04 10:25:00,30.6,30.66,30.6,30.66,33462.0,18.947,18.9842,18.947,18.9842,33462.0
2016-10-04 10:30:00,30.66,30.71,30.64,30.7,33695.0,18.9842,19.0152,18.9718,19.009,33695.0
2016-10-04 10:35:00,30.7,30.75,30.65,30.72,35843.0,19.009,19.0399,18.978,19.0213,35843.0
2016-10-04 10:40:00,30.73,30.77,30.66,30.66,47617.0,19.0275,19.0523,18.9842,18.9842,47617.0
2016-10-04 10:45:00,30.68,30.68,30.61,30.61,35655.0,18.9966,18.9966,18.9532,18.9532,35655.0
2016-10-04 10:50:00,30.62,30.65,30.59,30.6,33784.0,18.9594,18.978,18.9409,18.947,33784.0
2016-10-04 10:55:00,30.6,30.65,30.57,30.6,32944.0,18.947,18.978,18.9285,18.947,32944.0
2016-10-04 11:00:00,30.61,30.63,30.5,30.54,47475.0,18.9532,18.9656,18.8851,18.9099,47475.0
2016-10-04 11:05:00,30.54,30.6,30.53,30.59,35457.0,18.9099,18.947,18.9037,18.9409,35457.0
2016-10-04 11:10:00,30.59,30.62,30.55,30.59,40627.0,18.9409,18.9594,18.9161,18.9409,40627.0
2016-10-04 11:15:00,30.59,30.59,30.49,30.55,85762.0,18.9409,18.9409,18.8789,18.9161,85762.0
2016-10-04 11:20:00,30.54,30.66,30.54,30.63,46731.0,18.9099,18.9842,18.9099,18.9656,46731.0
2016-10-04 11:25:00,30.63,30.66,30.61,30.62,47781.0,18.9656,18.9842,18.9532,18.9594,47781.0
2016-10-04 11:30:00,30.63,30.68,30.61,30.68,49065.0,18.9656,18.9966,18.9532,18.9966,49065.0
2016-10-04 11:35:00,30.68,30.75,30.6,30.6,77315.0,18.9966,19.0399,18.947,18.947,77315.0
2016-10-04 11:40:00,30.6,30.69,30.59,30.63,86613.0,18.947,19.0028,18.9409,18.9656,86613.0
2016-10-04 11:45:00,30.62,30.7,30.6,30.65,102764.0,18.9594,19.009,18.947,18.978,102764.0
2016-10-04 11:50:00,30.64,30.68,30.55,30.57,50859.0,18.9718,18.9966,18.9161,18.9285,50859.0
2016-10-04 11:55:00,30.56,30.6,30.54,30.56,41679.0,18.9223,18.947,18.9099,18.9223,41679.0
2016-10-04 12:00:00,30.56,30.62,30.56,30.59,33354.0,18.9223,18.9594,18.9223,18.9409,33354.0
2016-10-04 12:05:00,30.6,30.61,30.53,30.53,42586.0,18.947,18.9532,18.9037,18.9037,42586.0
2016-10-04 12:10:00,30.54,30.57,30.5,30.53,27299.0,18.9099,18.9285,18.8851,18.9037,27299.0
2016-10-04 12:15:00,30.53,30.59,30.51,30.55,38084.0,18.9037,18.9409,18.8913,18.9161,38084.0
2016-10-04 12:20:00,30.55,30.57,30.52,30.53,28284.0,18.9161,18.9285,18.8975,18.9037,28284.0
2016-10-04 12:25:00,30.52,30.54,30.51,30.53,21456.0,18.8975,18.9099,18.8913,18.9037,21456.0
2016-10-04 12:30:00,30.53,30.53,30.5,30.51,35408.0,18.9037,18.9037,18.8851,18.8913,35408.0
2016-10-04 12:35:00,30.52,30.6,30.51,30.57,35002.0,18.8975,18.947,18.8913,18.9285,35002.0
2016-10-04 12:40:00,30.57,30.6,30.55,30.59,29280.0,18.9285,18.947,18.9161,18.9409,29280.0
2016-10-04 12:45:00,30.59,30.6,30.52,30.53,25666.0,18.9409,18.947,18.8975,18.9037,25666.0
2016-10-04 12:50:00,30.53,30.55,30.5,30.52,30279.0,18.9037,18.9161,18.8851,18.8975,30279.0
2016-10-04 12:55:00,30.54,30.54,30.5,30.51,28303.0,18.9099,18.9099,18.8851,18.8913,28303.0
2016-10-04 13:00:00,30.52,30.54,30.51,30.51,23244.0,18.8975,18.9099,18.8913,18.8913,23244.0
2016-10-04 13:05:00,30.52,30.53,30.42,30.42,37532.0,18.8975,18.9037,18.8356,18.8356,37532.0
2016-10-04 13:10:00,30.42,30.43,30.35,30.35,95044.0,18.8356,18.8418,18.7922,18.7922,95044.0
2016-10-04 13:15:00,30.35,30.37,30.29,30.3,96913.0,18.7922,18.8046,18.7551,18.7613,96913.0
2016-10-04 13:20:00,30.3,30.3,30.16,30.16,34758.0,18.7613,18.7613,18.6746,18.6746,34758.0
2016-10-04 13:25:00,30.17,30.2,30.14,30.2,76854.0,18.6808,18.6994,18.6622,18.6994,76854.0
2016-10-04 13:30:00,30.2,30.3,30.19,30.29,41453.0,18.6994,18.7613,18.6932,18.7551,41453.0
2016-10-04 13:35:00,30.29,30.36,30.29,30.31,36472.0,18.7551,18.7984,18.7551,18.7675,36472.0
2016-10-04 13:40:00,30.31,30.34,30.27,30.3,33984.0,18.7675,18.7861,18.7427,18.7613,33984.0
2016-10-04 13:45:00,30.3,30.34,30.29,30.34,26299.0,18.7613,18.7861,18.7551,18.7861,26299.0
2016-10-04 13:50:00,30.34,30.34,30.22,30.23,42189.0,18.7861,18.7861,18.7118,18.7179,42189.0
2016-10-04 13:55:00,30.22,30.25,30.2,30.2,41092.0,18.7118,18.7303,18.6994,18.6994,41092.0
2016-10-04 14:00:00,30.2,30.25,30.19,30.25,19337.0,18.6994,18.7303,18.6932,18.7303,19337.0
2016-10-04 14:05:00,30.24,30.29,30.22,30.28,37643.0,18.7241,18.7551,18.7118,18.7489,37643.0
2016-10-04 14:10:00,30.27,30.29,30.25,30.26,35132.0,18.7427,18.7551,18.7303,18.7365,35132.0
2016-10-04 14:15:00,30.27,30.28,30.22,30.23,37199.0,18.7427,18.7489,18.7118,18.7179,37199.0
2016-10-04 14:20:00,30.23,30.26,30.22,30.25,26124.0,18.7179,18.7365,18.7118,18.7303,26124.0
2016-10-04 14:25:00,30.25,30.26,30.17,30.2,40168.0,18.7303,18.7365,18.6808,18.6994,40168.0
2016-10-04 14:30:00,30.2,30.21,30.09,30.12,152039.0,18.6994,18.7056,18.6313,18.6498,152039.0
2016-10-04 14:35:00,30.12,30.12,30.07,30.08,50076.0,18.6498,18.6498,18.6189,18.6251,50076.0
2016-10-04 14:40:00,30.07,30.08,30.04,30.08,65390.0,18.6189,18.6251,18.6003,18.6251,65390.0
2016-10-04 14:45:00,30.07,30.08,29.99,30.0,79208.0,18.6189,18.6251,18.5693,18.5755,79208.0
2016-10-04 14:50:00,30.0,30.04,29.97,30.0,67081.0,18.5755,18.6003,18.557,18.5755,67081.0
2016-10-04 14:55:00,29.99,30.01,29.95,29.95,64956.0,18.5693,18.5817,18.5446,18.5446,64956.0
2016-10-04 15:00:00,29.96,30.05,29.94,30.05,44696.0,18.5508,18.6065,18.5384,18.6065,44696.0
2016-10-04 15:05:00,30.04,30.11,30.04,30.08,43148.0,18.6003,18.6436,18.6003,18.6251,43148.0
2016-10-04 15:10:00,30.09,30.13,30.08,30.13,29071.0,18.6313,18.656,18.6251,18.656,29071.0
2016-10-04 15:15:00,30.13,30.14,30.11,30.13,22794.0,18.656,18.6622,18.6436,18.656,22794.0
2016-10-04 15:20:00,30.13,30.19,30.13,30.18,53102.0,18.656,18.6932,18.656,18.687,53102.0
2016-10-04 15:25:00,30.17,30.21,30.15,30.2,60045.0,18.6808,18.7056,18.6684,18.6994,60045.0
2016-10-04 15:30:00,30.21,30.3,30.2,30.3,81588.0,18.7056,18.7613,18.6994,18.7613,81588.0
2016-10-04 15:35:00,30.3,30.3,30.23,30.27,61224.0,18.7613,18.7613,18.7179,18.7427,61224.0
2016-10-04 15:40:00,30.27,30.29,30.26,30.26,61276.0,18.7427,18.7551,18.7365,18.7365,61276.0
2016-10-04 15:45:00,30.27,30.28,30.2,30.2,68534.0,18.7427,18.7489,18.6994,18.6994,68534.0
2016-10-04 15:50:00,30.2,30.22,30.18,30.2,96082.0,18.6994,18.7118,18.687,18.6994,96082.0
2016-10-04 15:55:00,30.21,30.22,30.15,30.22,144485.0,18.7056,18.7118,18.6684,18.7118,144485.0
2016-10-05 09:30:00,30.58,30.81,30.58,30.64,88803.0,18.9347,19.0771,18.9347,18.9718,88803.0
2016-10-05 09:35:00,30.65,30.73,30.55,30.55,33859.0,18.978,19.0275,18.9161,18.9161,33859.0
2016-10-05 09:40:00,30.56,30.61,30.5,30.59,63089.0,18.9223,18.9532,18.8851,18.9409,63089.0
2016-10-05 09:45:00,30.59,30.64,30.52,30.53,38058.0,18.9409,18.9718,18.8975,18.9037,38058.0
2016-10-05 09:50:00,30.52,30.55,30.5,30.52,38076.0,18.8975,18.9161,18.8851,18.8975,38076.0
2016-10-05 09:55:00,30.51,30.6,30.5,30.6,26984.0,18.8913,18.947,18.8851,18.947,26984.0
2016-10-05 10:00:00,30.61,30.62,30.5,30.59,39329.0,18.9532,18.9594,18.8851,18.9409,39329.0
2016-10-05 10:05:00,30.6,30.66,30.59,30.64,51834.0,18.947,18.9842,18.9409,18.9718,51834.0
2016-10-05 10:10:00,30.64,30.7,30.63,30.67,55837.0,18.9718,19.009,18.9656,18.9904,55837.0
2016-10-05 10:15:00,30.66,30.68,30.58,30.58,33563.0,18.9842,18.9966,18.9347,18.9347,33563.0
2016-10-05 10:20:00,30.59,30.63,30.57,30.58,59192.0,18.9409,18.9656,18.9285,18.9347,59192.0
2016-10-05 10:25:00,30.59,30.69,30.59,30.68,20066.0,18.9409,19.0028,18.9409,18.9966,20066.0
2016-10-05 10:30:00,30.65,30.69,30.51,30.61,51965.0,18.978,19.0028,18.8913,18.9532,51965.0
2016-10-05 10:35:00,30.61,30.76,30.59,30.74,79795.0,18.9532,19.0461,18.9409,19.0337,79795.0
2016-10-05 10:40:00,30.73,30.77,30.63,30.65,66119.0,19.0275,19.0523,18.9656,18.978,66119.0
2016-10-05 10:45:00,30.64,30.72,30.63,30.63,44936.0,18.9718,19.0213,18.9656,18.9656,44936.0
2016-10-05 10:50:00,30.63,30.75,30.63,30.73,106067.0,18.9656,19.0399,18.9656,19.0275,106067.0
2016-10-05 10:55:00,30.74,30.76,30.69,30.71,82854.0,19.0337,19.0461,19.0028,19.0152,82854.0
2016-10-05 11:00:00,30.71,30.77,30.69,30.75,80578.0,19.0152,19.0523,19.0028,19.0399,80578.0
2016-10-05 11:05:00,30.75,30.77,30.73,30.74,50652.0,19.0399,19.0523,19.0275,19.0337,50652.0
2016-10-05 11:10:00,30.74,30.76,30.71,30.76,46480.0,19.0337,19.0461,19.0152,19.0461,46480.0
2016-10-05 11:15:00,30.75,30.76,30.72,30.74,52552.0,19.0399,19.0461,19.0213,19.0337,52552.0
2016-10-05 11:20:00,30.74,30.75,30.7,30.73,23809.0,19.0337,19.0399,19.009,19.0275,23809.0
2016-10-05 11:25:00,30.73,30.76,30.7,30.74,45808.0,19.0275,19.0461,19.009,19.0337,45808.0
2016-10-05 11:30:00,30.74,30.76,30.72,30.75,26119.0,19.0337,19.0461,19.0213,19.0399,26119.0
2016-10-05 11:35:00,30.75,30.78,30.72,30.76,57958.0,19.0399,19.0585,19.0213,19.0461,57958.0
2016-10-05 11:40:00,30.76,30.76,30.69,30.73,21882.0,19.0461,19.0461,19.0028,19.0275,21882.0
2016-10-05 11:45:00,30.74,30.87,30.74,30.87,135356.0,19.0337,19.1142,19.0337,19.1142,135356.0
2016-10-05 11:50:00,30.86,30.9,30.79,30.8,115394.0,19.108,19.1328,19.0647,19.0709,115394.0
2016-10-05 11:55:00,30.79,30.84,30.79,30.82,48442.0,19.0647,19.0957,19.0647,19.0833,48442.0
2016-10-05 12:00:00,30.81,30.85,30.78,30.85,28342.0,19.0771,19.1018,19.0585,19.1018,28342.0
2016-10-05 12:05:00,30.84,30.88,30.82,30.85,18312.0,19.0957,19.1204,19.0833,19.1018,18312.0
2016-10-05 12:10:00,30.85,30.9,30.83,30.83,19684.0,19.1018,19.1328,19.0895,19.0895,19684.0
2016-10-05 12:15:00,30.84,30.88,30.83,30.85,21216.0,19.0957,19.1204,19.0895,19.1018,21216.0
2016-10-05 12:20:00,30.86,30.87,30.84,30.86,18201.0,19.108,19.1142,19.0957,19.108,18201.0
2016-10-05 12:25:00,30.86,30.9,30.84,30.85,59042.0,19.108,19.1328,19.0957,19.1018,59042.0
2016-10-05 12:30:00,30.86,30.87,30.81,30.82,29569.0,19.108,19.1142,19.0771,19.0833,29569.0
2016-10-05 12:35:00,30.83,30.85,30.8,30.81,19805.0,19.0895,19.1018,19.0709,19.0771,19805.0
2016-10-05 12:40:00,30.81,30.85,30.81,30.82,23059.0,19.0771,19.1018,19.0771,19.0833,23059.0
2016-10-05 12:45:00,30.82,30.85,30.8,30.84,24410.0,19.0833,19.1018,19.0709,19.0957,24410.0
2016-10-05 12:50:00,30.84,30.85,30.82,30.82,47160.0,19.0957,19.1018,19.0833,19.0833,47160.0
2016-10-05 12:55:00,30.82,30.83,30.77,30.79,21334.0,19.0833,19.0895,19.0523,19.0647,21334.0
2016-10-05 13:00:00,30.79,30.82,30.76,30.78,47152.0,19.0647,19.0833,19.0461,19.0585,47152.0
2016-10-05 13:05:00,30.78,30.81,30.75,30.78,33434.0,19.0585,19.0771,19.0399,19.0585,33434.0
2016-10-05 13:10:00,30.79,30.79,30.73,30.74,22805.0,19.0647,19.0647,19.0275,19.0337,22805.0
2016-10-05 13:15:00,30.74,30.78,30.74,30.75,29778.0,19.0337,19.0585,19.0337,19.0399,29778.0
2016-10-05 13:20:00,30.75,30.79,30.75,30.76,44878.0,19.0399,19.0647,19.0399,19.0461,44878.0
2016-10-05 13:25:00,30.76,30.76,30.71,30.71,44317.0,19.0461,19.0461,19.0152,19.0152,44317.0
2016-10-05 13:30:00,30.71,30.72,30.68,30.69,50446.0,19.0152,19.0213,18.9966,19.0028,50446.0
2016-10-05 13:35:00,30.68,30.68,30.62,30.63,31013.0,18.9966,18.9966,18.9594,18.9656,31013.0
2016-10-05 13:40:00,30.63,30.69,30.63,30.67,65150.0,18.9656,19.0028,18.9656,18.9904,65150.0
2016-10-05 13:45:00,30.67,30.73,30.66,30.7,36279.0,18.9904,19.0275,18.9842,19.009,36279.0
2016-10-05 13:50:00,30.71,30.76,30.69,30.74,30474.0,19.0152,19.0461,19.0028,19.0337,30474.0
2016-10-05 13:55:00,30.74,30.75,30.69,30.7,36714.0,19.0337,19.0399,19.0028,19.009,36714.0
2016-10-05 14:00:00,30.7,30.72,30.69,30.7,40254.0,19.009,19.0213,19.0028,19.009,40254.0
2016-10-05 14:05:00,30.69,30.7,30.63,30.63,37350.0,19.0028,19.009,18.9656,18.9656,37350.0
2016-10-05 14:10:00,30.63,30.68,30.61,30.65,43816.0,18.9656,18.9966,18.9532,18.978,43816.0
2016-10-05 14:15:00,30.65,30.68,30.65,30.67,26315.0,18.978,18.9966,18.978,18.9904,26315.0
2016-10-05 14:20:00,30.66,30.7,30.66,30.7,53583.0,18.9842,19.009,18.9842,19.009,53583.0
2016-10-05 14:25:00,30.69,30.71,30.64,30.64,38949.0,19.0028,19.0152,18.9718,18.9718,38949.0
2016-10-05 14:30:00,30.64,30.64,30.55,30.56,35132.0,18.9718,18.9718,18.9161,18.9223,35132.0
2016-10-05 14:35:00,30.55,30.63,30.55,30.63,57777.0,18.9161,18.9656,18.9161,18.9656,57777.0
2016-10-05 14:40:00,30.62,30.65,30.6,30.6,30425.0,18.9594,18.978,18.947,18.947,30425.0
2016-10-05 14:45:00,30.61,30.64,30.59,30.63,27724.0,18.9532,18.9718,18.9409,18.9656,27724.0
2016-10-05 14:50:00,30.64,30.64,30.62,30.62,20218.0,18.9718,18.9718,18.9594,18.9594,20218.0
2016-10-05 14:55:00,30.62,30.65,30.6,30.61,28153.0,18.9594,18.978,18.947,18.9532,28153.0
2016-10-05 15:00:00,30.61,30.64,30.6,30.63,46460.0,18.9532,18.9718,18.947,18.9656,46460.0
2016-10-05 15:05:00,30.63,30.64,30.6,30.6,20300.0,18.9656,18.9718,18.947,18.947,20300.0
2016-10-05 15:10:00,30.6,30.63,30.59,30.6,33515.0,18.947,18.9656,18.9409,18.947,33515.0
2016-10-05 15:15:00,30.6,30.63,30.58,30.6,61528.0,18.947,18.9656,18.9347,18.947,61528.0
2016-10-05 15:20:00,30.59,30.6,30.51,30.52,78148.0,18.9409,18.947,18.8913,18.8975,78148.0
2016-10-05 15:25:00,30.52,30.52,30.48,30.49,70462.0,18.8975,18.8975,18.8727,18.8789,70462.0
2016-10-05 15:30:00,30.48,30.55,30.48,30.53,51618.0,18.8727,18.9161,18.8727,18.9037,51618.0
2016-10-05 15:35:00,30.52,30.54,30.5,30.53,54173.0,18.8975,18.9099,18.8851,18.9037,54173.0
2016-10-05 15:40:00,30.53,30.55,30.5,30.55,66236.0,18.9037,18.9161,18.8851,18.9161,66236.0
2016-10-05 15:45:00,30.55,30.55,30.5,30.5,106437.0,18.9161,18.9161,18.8851,18.8851,106437.0
2016-10-05 15:50:00,30.51,30.52,30.45,30.5,124222.0,18.8913,18.8975,18.8542,18.8851,124222.0
2016-10-05 15:55:00,30.5,30.55,30.48,30.53,320884.0,18.8851,18.9161,18.8727,18.9037,320884.0
2016-10-06 09:30:00,30.59,30.67,30.5,30.52,50395.0,18.9409,18.9904,18.8851,18.8975,50395.0
2016-10-06 09:35:00,30.55,30.8,30.55,30.8,54967.0,18.9161,19.0709,18.9161,19.0709,54967.0
2016-10-06 09:40:00,30.8,30.8,30.69,30.75,92554.0,19.0709,19.0709,19.0028,19.0399,92554.0
2016-10-06 09:45:00,30.75,30.83,30.75,30.79,138084.0,19.0399,19.0895,19.0399,19.0647,138084.0
2016-10-06 09:50:00,30.8,30.81,30.73,30.77,245937.0,19.0709,19.0771,19.0275,19.0523,245937.0
2016-10-06 09:55:00,30.77,30.83,30.77,30.78,55407.0,19.0523,19.0895,19.0523,19.0585,55407.0
2016-10-06 10:00:00,30.76,30.76,30.61,30.61,64978.0,19.0461,19.0461,18.9532,18.9532,64978.0
2016-10-06 10:05:00,30.61,30.67,30.49,30.51,253035.0,18.9532,18.9904,18.8789,18.8913,253035.0
2016-10-06 10:10:00,30.51,30.53,30.36,30.43,87201.0,18.8913,18.9037,18.7984,18.8418,87201.0
2016-10-06 10:15:00,30.43,30.55,30.39,30.55,108987.0,18.8418,18.9161,18.817,18.9161,108987.0
2016-10-06 10:20:00,30.55,30.56,30.48,30.49,74441.0,18.9161,18.9223,18.8727,18.8789,74441.0
2016-10-06 10:25:00,30.49,30.51,30.42,30.42,131826.0,18.8789,18.8913,18.8356,18.8356,131826.0
2016-10-06 10:30:00,30.41,30.41,30.19,30.23,92868.0,18.8294,18.8294,18.6932,18.7179,92868.0
2016-10-06 10:35:00,30.23,30.27,30.19,30.27,38546.0,18.7179,18.7427,18.6932,18.7427,38546.0
2016-10-06 10:40:00,30.26,30.42,30.24,30.42,70004.0,18.7365,18.8356,18.7241,18.8356,70004.0
2016-10-06 10:45:00,30.42,30.48,30.42,30.47,28429.0,18.8356,18.8727,18.8356,18.8666,28429.0
2016-10-06 10:50:00,30.47,30.48,30.44,30.47,33196.0,18.8666,18.8727,18.848,18.8666,33196.0
2016-10-06 10:55:00,30.47,30.53,30.44,30.5,50083.0,18.8666,18.9037,18.848,18.8851,50083.0
2016-10-06 11:00:00,30.49,30.5,30.47,30.49,26874.0,18.8789,18.8851,18.8666,18.8789,26874.0
2016-10-06 11:05:00,30.49,30.49,30.41,30.44,83887.0,18.8789,18.8789,18.8294,18.848,83887.0
2016-10-06 11:10:00,30.43,30.5,30.42,30.5,43650.0,18.8418,18.8851,18.8356,18.8851,43650.0
2016-10-06 11:15:00,30.51,30.6,30.5,30.59,61872.0,18.8913,18.947,18.8851,18.9409,61872.0
2016-10-06 11:20:00,30.59,30.6,30.52,30.54,39529.0,18.9409,18.947,18.8975,18.9099,39529.0
2016-10-06 11:25:00,30.53,30.59,30.52,30.57,55551.0,18.9037,18.9409,18.8975,18.9285,55551.0
2016-10-06 11:30:00,30.58,30.61,30.55,30.58,35457.0,18.9347,18.9532,18.9161,18.9347,35457.0
2016-10-06 11:35:00,30.58,30.64,30.57,30.64,36756.0,18.9347,18.9718,18.9285,18.9718,36756.0
2016-10-06 11:40:00,30.65,30.66,30.6,30.65,22124.0,18.978,18.9842,18.947,18.978,22124.0
2016-10-06 11:45:00,30.65,30.7,30.6,30.68,42764.0,18.978,19.009,18.947,18.9966,42764.0
2016-10-06 11:50:00,30.69,30.76,30.66,30.67,74824.0,19.0028,19.0461,18.9842,18.9904,74824.0
2016-10-06 11:55:00,30.68,30.68,30.57,30.57,33207.0,18.9966,18.9966,18.9285,18.9285,33207.0
2016-10-06 12:00:00,30.58,30.65,30.58,30.64,20151.0,18.9347,18.978,18.9347,18.9718,20151.0
2016-10-06 12:05:00,30.63,30.66,30.6,30.62,34492.0,18.9656,18.9842,18.947,18.9594,34492.0
2016-10-06 12:10:00,30.62,30.62,30.56,30.56,21507.0,18.9594,18.9594,18.9223,18.9223,21507.0
2016-10-06 12:15:00,30.55,30.56,30.5,30.54,21090.0,18.9161,18.9223,18.8851,18.9099,21090.0
2016-10-06 12:20:00,30.53,30.59,30.51,30.58,27725.0,18.9037,18.9409,18.8913,18.9347,27725.0
2016-10-06 12:25:00,30.58,30.6,30.56,30.6,30142.0,18.9347,18.947,18.9223,18.947,30142.0
2016-10-06 12:30:00,30.59,30.65,30.59,30.65,33808.0,18.9409,18.978,18.9409,18.978,33808.0
2016-10-06 12:35:00,30.65,30.66,30.62,30.62,15477.0,18.978,18.9842,18.9594,18.9594,15477.0
2016-10-06 12:40:00,30.63,30.64,30.61,30.63,34072.0,18.9656,18.9718,18.9532,18.9656,34072.0
2016-10-06 12:45:00,30.62,30.65,30.62,30.65,61623.0,18.9594,18.978,18.9594,18.978,61623.0
2016-10-06 12:50:00,30.65,30.66,30.64,30.65,20770.0,18.978,18.9842,18.9718,18.978,20770.0
2016-10-06 12:55:00,30.66,30.67,30.63,30.63,29630.0,18.9842,18.9904,18.9656,18.9656,29630.0
2016-10-06 13:00:00,30.64,30.64,30.6,30.62,25955.0,18.9718,18.9718,18.947,18.9594,25955.0
2016-10-06 13:05:00,30.63,30.66,30.63,30.64,21732.0,18.9656,18.9842,18.9656,18.9718,21732.0
2016-10-06 13:10:00,30.64,30.68,30.63,30.68,49045.0,18.9718,18.9966,18.9656,18.9966,49045.0
2016-10-06 13:15:00,30.68,30.71,30.67,30.7,44383.0,18.9966,19.0152,18.9904,19.009,44383.0
2016-10-06 13:20:00,30.71,30.73,30.69,30.71,43664.0,19.0152,19.0275,19.0028,19.0152,43664.0
2016-10-06 13:25:00,30.7,30.71,30.63,30.64,20104.0,19.009,19.0152,18.9656,18.9718,20104.0
2016-10-06 13:30:00,30.64,30.68,30.64,30.67,13895.0,18.9718,18.9966,18.9718,18.9904,13895.0
2016-10-06 13:35:00,30.68,30.68,30.61,30.62,14226.0,18.9966,18.9966,18.9532,18.9594,14226.0
2016-10-06 13:40:00,30.62,30.63,30.59,30.6,30721.0,18.9594,18.9656,18.9409,18.947,30721.0
2016-10-06 13:45:00,30.6,30.63,30.6,30.61,57475.0,18.947,18.9656,18.947,18.9532,57475.0
2016-10-06 13:50:00,30.62,30.63,30.59,30.62,65494.0,18.9594,18.9656,18.9409,18.9594,65494.0
2016-10-06 13:55:00,30.62,30.62,30.59,30.6,60296.0,18.9594,18.9594,18.9409,18.947,60296.0
2016-10-06 14:00:00,30.61,30.63,30.6,30.62,63509.0,18.9532,18.9656,18.947,18.9594,63509.0
2016-10-06 14:05:00,30.61,30.62,30.59,30.6,32862.0,18.9532,18.9594,18.9409,18.947,32862.0
2016-10-06 14:10:00,30.61,30.63,30.59,30.63,62438.0,18.9532,18.9656,18.9409,18.9656,62438.0
2016-10-06 14:15:00,30.62,30.64,30.59,30.59,35164.0,18.9594,18.9718,18.9409,18.9409,35164.0
2016-10-06 14:20:00,30.6,30.62,30.59,30.6,39956.0,18.947,18.9594,18.9409,18.947,39956.0
2016-10-06 14:25:00,30.61,30.61,30.58,30.58,38470.0,18.9532,18.9532,18.9347,18.9347,38470.0
2016-10-06 14:30:00,30.58,30.6,30.56,30.57,29386.0,18.9347,18.947,18.9223,18.9285,29386.0
2016-10-06 14:35:00,30.58,30.58,30.54,30.54,21607.0,18.9347,18.9347,18.9099,18.9099,21607.0
2016-10-06 14:40:00,30.53,30.57,30.5,30.51,61116.0,18.9037,18.9285,18.8851,18.8913,61116.0
2016-10-06 14:45:00,30.51,30.54,30.49,30.53,175060.0,18.8913,18.9099,18.8789,18.9037,175060.0
2016-10-06 14:50:00,30.52,30.57,30.5,30.55,40887.0,18.8975,18.9285,18.8851,18.9161,40887.0
2016-10-06 14:55:00,30.54,30.56,30.53,30.55,45857.0,18.9099,18.9223,18.9037,18.9161,45857.0
2016-10-06 15:00:00,30.55,30.57,30.54,30.56,58910.0,18.9161,18.9285,18.9099,18.9223,58910.0
2016-10-06 15:05:00,30.55,30.57,30.55,30.57,23377.0,18.9161,18.9285,18.9161,18.9285,23377.0
2016-10-06 15:10:00,30.57,30.58,30.54,30.57,60571.0,18.9285,18.9347,18.9099,18.9285,60571.0
2016-10-06 15:15:00,30.58,30.61,30.55,30.6,110550.0,18.9347,18.9532,18.9161,18.947,110550.0
2016-10-06 15:20:00,30.6,30.61,30.54,30.55,85208.0,18.947,18.9532,18.9099,18.9161,85208.0
2016-10-06 15:25:00,30.55,30.57,30.52,30.53,51974.0,18.9161,18.9285,18.8975,18.9037,51974.0
2016-10-06 15:30:00,30.52,30.59,30.5,30.57,88456.0,18.8975,18.9409,18.8851,18.9285,88456.0
2016-10-06 15:35:00,30.58,30.58,30.54,30.58,41047.0,18.9347,18.9347,18.9099,18.9347,41047.0
2016-10-06 15:40:00,30.57,30.58,30.53,30.55,108519.0,18.9285,18.9347,18.9037,18.9161,108519.0
2016-10-06 15:45:00,30.54,30.58,30.54,30.57,117242.0,18.9099,18.9347,18.9099,18.9285,117242.0
2016-10-06 15:50:00,30.56,30.58,30.55,30.55,179504.0,18.9223,18.9347,18.9161,18.9161,179504.0
2016-10-06 15:55:00,30.55,30.6,30.51,30.52,372753.0,18.9161,18.947,18.8913,18.8975,372753.0
2016-10-07 09:30:00,30.58,30.62,30.4,30.48,44361.0,18.9347,18.9594,18.8232,18.8727,44361.0
2016-10-07 09:35:00,30.48,30.61,30.45,30.51,54182.0,18.8727,18.9532,18.8542,18.8913,54182.0
2016-10-07 09:40:00,30.55,30.61,30.41,30.44,59508.0,18.9161,18.9532,18.8294,18.848,59508.0
2016-10-07 09:45:00,30.45,30.55,30.38,30.44,114129.0,18.8542,18.9161,18.8108,18.848,114129.0
2016-10-07 09:50:00,30.41,30.56,30.39,30.53,56516.0,18.8294,18.9223,18.817,18.9037,56516.0
2016-10-07 09:55:00,30.51,30.57,30.46,30.53,39604.0,18.8913,18.9285,18.8604,18.9037,39604.0
2016-10-07 10:00:00,30.55,30.59,30.44,30.47,63718.0,18.9161,18.9409,18.848,18.8666,63718.0
2016-10-07 10:05:00,30.46,30.5,30.44,30.46,24322.0,18.8604,18.8851,18.848,18.8604,24322.0
2016-10-07 10:10:00,30.47,30.48,30.43,30.47,32667.0,18.8666,18.8727,18.8418,18.8666,32667.0
2016-10-07 10:15:00,30.47,30.49,30.41,30.43,26883.0,18.8666,18.8789,18.8294,18.8418,26883.0
2016-10-07 10:20:00,30.43,30.51,30.39,30.5,111479.0,18.8418,18.8913,18.817,18.8851,111479.0
2016-10-07 10:25:00,30.51,30.54,30.47,30.47,122937.0,18.8913,18.9099,18.8666,18.8666,122937.0
2016-10-07 10:30:00,30.47,30.57,30.44,30.52,166784.0,18.8666,18.9285,18.848,18.8975,166784.0
2016-10-07 10:35:00,30.52,30.52,30.44,30.48,16255.0,18.8975,18.8975,18.848,18.8727,16255.0
2016-10-07 10:40:00,30.48,30.5,30.43,30.45,45191.0,18.8727,18.8851,18.8418,18.8542,45191.0
2016-10-07 10:45:00,30.45,30.48,30.44,30.48,15892.0,18.8542,18.8727,18.848,18.8727,15892.0
2016-10-07 10:50:00,30.48,30.55,30.48,30.53,70538.0,18.8727,18.9161,18.8727,18.9037,70538.0
2016-10-07 10:55:00,30.51,30.52,30.48,30.48,33465.0,18.8913,18.8975,18.8727,18.8727,33465.0
2016-10-07 11:00:00,30.47,30.53,30.46,30.52,35559.0,18.8666,18.9037,18.8604,18.8975,35559.0
2016-10-07 11:05:00,30.51,30.54,30.5,30.52,35639.0,18.8913,18.9099,18.8851,18.8975,35639.0
2016-10-07 11:10:00,30.53,30.53,30.48,30.49,24743.0,18.9037,18.9037,18.8727,18.8789,24743.0
2016-10-07 11:15:00,30.5,30.53,30.49,30.52,19888.0,18.8851,18.9037,18.8789,18.8975,19888.0
2016-10-07 11:20:00,30.52,30.54,30.5,30.54,32597.0,18.8975,18.9099,18.8851,18.9099,32597.0
2016-10-07 11:25:00,30.53,30.54,30.49,30.5,77031.0,18.9037,18.9099,18.8789,18.8851,77031.0
2016-10-07 11:30:00,30.51,30.52,30.44,30.46,72378.0,18.8913,18.8975,18.848,18.8604,72378.0
2016-10-07 11:35:00,30.44,30.45,30.39,30.4,30919.0,18.848,18.8542,18.817,18.8232,30919.0
2016-10-07 11:40:00,30.4,30.42,30.34,30.37,95426.0,18.8232,18.8356,18.7861,18.8046,95426.0
2016-10-07 11:45:00,30.36,30.41,30.35,30.41,63697.0,18.7984,18.8294,18.7922,18.8294,63697.0
2016-10-07 11:50:00,30.41,30.42,30.36,30.37,44789.0,18.8294,18.8356,18.7984,18.8046,44789.0
2016-10-07 11:55:00,30.37,30.45,30.36,30.39,43461.0,18.8046,18.8542,18.7984,18.817,43461.0
2016-10-07 12:00:00,30.37,30.48,30.37,30.39,41746.0,18.8046,18.8727,18.8046,18.817,41746.0
2016-10-07 12:05:00,30.4,30.45,30.36,30.44,74204.0,18.8232,18.8542,18.7984,18.848,74204.0
2016-10-07 12:10:00,30.43,30.43,30.37,30.4,28765.0,18.8418,18.8418,18.8046,18.8232,28765.0
2016-10-07 12:15:00,30.39,30.39,30.33,30.37,30231.0,18.817,18.817,18.7799,18.8046,30231.0
2016-10-07 12:20:00,30.37,30.38,30.32,30.35,36363.0,18.8046,18.8108,18.7737,18.7922,36363.0
2016-10-07 12:25:00,30.35,30.37,30.33,30.37,28674.0,18.7922,18.8046,18.7799,18.8046,28674.0
2016-10-07 12:30:00,30.36,30.4,30.33,30.36,18911.0,18.7984,18.8232,18.7799,18.7984,18911.0
2016-10-07 12:35:00,30.36,30.38,30.33,30.34,26450.0,18.7984,18.8108,18.7799,18.7861,26450.0
2016-10-07 12:40:00,30.34,30.35,30.31,30.34,57247.0,18.7861,18.7922,18.7675,18.7861,57247.0
2016-10-07 12:45:00,30.34,30.42,30.34,30.41,24926.0,18.7861,18.8356,18.7861,18.8294,24926.0
2016-10-07 12:50:00,30.4,30.43,30.4,30.41,26007.0,18.8232,18.8418,18.8232,18.8294,26007.0
2016-10-07 12:55:00,30.42,30.44,30.4,30.42,25344.0,18.8356,18.848,18.8232,18.8356,25344.0
2016-10-07 13:00:00,30.43,30.47,30.39,30.47,48695.0,18.8418,18.8666,18.817,18.8666,48695.0
2016-10-07 13:05:00,30.47,30.48,30.46,30.48,13484.0,18.8666,18.8727,18.8604,18.8727,13484.0
2016-10-07 13:10:00,30.48,30.5,30.46,30.48,18116.0,18.8727,18.8851,18.8604,18.8727,18116.0
2016-10-07 13:15:00,30.47,30.5,30.46,30.5,19443.0,18.8666,18.8851,18.8604,18.8851,19443.0
2016-10-07 13:20:00,30.49,30.53,30.48,30.51,29597.0,18.8789,18.9037,18.8727,18.8913,29597.0
2016-10-07 13:25:00,30.51,30.62,30.5,30.61,40954.0,18.8913,18.9594,18.8851,18.9532,40954.0
2016-10-07 13:30:00,30.62,30.68,30.6,30.67,22877.0,18.9594,18.9966,18.947,18.9904,22877.0
2016-10-07 13:35:00,30.67,30.69,30.66,30.66,23335.0,18.9904,19.0028,18.9842,18.9842,23335.0
2016-10-07 13:40:00,30.66,30.73,30.66,30.71,52430.0,18.9842,19.0275,18.9842,19.0152,52430.0
2016-10-07 13:45:00,30.71,30.73,30.69,30.71,47435.0,19.0152,19.0275,19.0028,19.0152,47435.0
2016-10-07 13:50:00,30.71,30.72,30.69,30.7,30144.0,19.0152,19.0213,19.0028,19.009,30144.0
2016-10-07 13:55:00,30.69,30.7,30.66,30.67,26910.0,19.0028,19.009,18.9842,18.9904,26910.0
2016-10-07 14:00:00,30.68,30.69,30.64,30.65,27461.0,18.9966,19.0028,18.9718,18.978,27461.0
2016-10-07 14:05:00,30.65,30.66,30.6,30.6,37156.0,18.978,18.9842,18.947,18.947,37156.0
2016-10-07 14:10:00,30.6,30.65,30.59,30.63,62223.0,18.947,18.978,18.9409,18.9656,62223.0
2016-10-07 14:15:00,30.63,30.63,30.56,30.57,67628.0,18.9656,18.9656,18.9223,18.9285,67628.0
2016-10-07 14:20:00,30.57,30.58,30.55,30.56,32314.0,18.9285,18.9347,18.9161,18.9223,32314.0
2016-10-07 14:25:00,30.57,30.58,30.5,30.51,49521.0,18.9285,18.9347,18.8851,18.8913,49521.0
2016-10-07 14:30:00,30.51,30.52,30.48,30.49,18378.0,18.8913,18.8975,18.8727,18.8789,18378.0
2016-10-07 14:35:00,30.49,30.49,30.44,30.44,26954.0,18.8789,18.8789,18.848,18.848,26954.0
2016-10-07 14:40:00,30.44,30.46,30.42,30.45,47630.0,18.848,18.8604,18.8356,18.8542,47630.0
2016-10-07 14:45:00,30.45,30.49,30.42,30.42,59440.0,18.8542,18.8789,18.8356,18.8356,59440.0
2016-10-07 14:50:00,30.42,30.46,30.41,30.46,47787.0,18.8356,18.8604,18.8294,18.8604,47787.0
2016-10-07 14:55:00,30.46,30.55,30.45,30.53,31435.0,18.8604,18.9161,18.8542,18.9037,31435.0
2016-10-07 15:00:00,30.54,30.56,30.5,30.53,37709.0,18.9099,18.9223,18.8851,18.9037,37709.0
2016-10-07 15:05:00,30.53,30.56,30.51,30.51,47063.0,18.9037,18.9223,18.8913,18.8913,47063.0
2016-10-07 15:10:00,30.51,30.53,30.51,30.51,28152.0,18.8913,18.9037,18.8913,18.8913,28152.0
2016-10-07 15:15:00,30.51,30.52,30.48,30.49,25288.0,18.8913,18.8975,18.8727,18.8789,25288.0
2016-10-07 15:20:00,30.49,30.51,30.47,30.49,36672.0,18.8789,18.8913,18.8666,18.8789,36672.0
2016-10-07 15:25:00,30.49,30.49,30.46,30.49,27461.0,18.8789,18.8789,18.8604,18.8789,27461.0
2016-10-07 15:30:00,30.49,30.5,30.43,30.44,44391.0,18.8789,18.8851,18.8418,18.848,44391.0
2016-10-07 15:35:00,30.44,30.45,30.4,30.41,40205.0,18.848,18.8542,18.8232,18.8294,40205.0
2016-10-07 15:40:00,30.4,30.43,30.36,30.37,58108.0,18.8232,18.8418,18.7984,18.8046,58108.0
2016-10-07 15:45:00,30.36,30.38,30.35,30.38,77318.0,18.7984,18.8108,18.7922,18.8108,77318.0
2016-10-07 15:50:00,30.38,30.42,30.37,30.39,106386.0,18.8108,18.8356,18.8046,18.817,106386.0
2016-10-07 15:55:00,30.39,30.42,30.36,30.38,264819.0,18.817,18.8356,18.7984,18.8108,264819.0
2016-10-10 09:30:00,30.73,30.76,30.49,30.5,91792.0,19.0275,19.0461,18.8789,18.8851,91792.0
2016-10-10 09:35:00,30.47,30.56,30.44,30.5,135355.0,18.8666,18.9223,18.848,18.8851,135355.0
2016-10-10 09:40:00,30.48,30.54,30.42,30.51,169824.0,18.8727,18.9099,18.8356,18.8913,169824.0
2016-10-10 09:45:00,30.52,30.56,30.48,30.54,67671.0,18.8975,18.9223,18.8727,18.9099,67671.0
2016-10-10 09:50:00,30.54,30.66,30.54,30.65,75164.0,18.9099,18.9842,18.9099,18.978,75164.0
2016-10-10 09:55:00,30.65,30.69,30.57,30.59,59774.0,18.978,19.0028,18.9285,18.9409,59774.0
2016-10-10 10:00:00,30.59,30.62,30.57,30.58,47486.0,18.9409,18.9594,18.9285,18.9347,47486.0
2016-10-10 10:05:00,30.58,30.71,30.55,30.71,83531.0,18.9347,19.0152,18.9161,19.0152,83531.0
2016-10-10 10:10:00,30.71,30.72,30.64,30.67,53031.0,19.0152,19.0213,18.9718,18.9904,53031.0
2016-10-10 10:15:00,30.67,30.71,30.63,30.65,95153.0,18.9904,19.0152,18.9656,18.978,95153.0
2016-10-10 10:20:00,30.66,30.68,30.61,30.64,62097.0,18.9842,18.9966,18.9532,18.9718,62097.0
2016-10-10 10:25:00,30.64,30.66,30.61,30.61,91059.0,18.9718,18.9842,18.9532,18.9532,91059.0
2016-10-10 10:30:00,30.61,30.65,30.6,30.65,74199.0,18.9532,18.978,18.947,18.978,74199.0
2016-10-10 10:35:00,30.65,30.66,30.62,30.63,49176.0,18.978,18.9842,18.9594,18.9656,49176.0
2016-10-10 10:40:00,30.63,30.72,30.63,30.66,71468.0,18.9656,19.0213,18.9656,18.9842,71468.0
2016-10-10 10:45:00,30.66,30.67,30.6,30.64,58837.0,18.9842,18.9904,18.947,18.9718,58837.0
2016-10-10 10:50:00,30.64,30.73,30.64,30.7,29465.0,18.9718,19.0275,18.9718,19.009,29465.0
2016-10-10 10:55:00,30.71,30.71,30.6,30.62,75894.0,19.0152,19.0152,18.947,18.9594,75894.0
2016-10-10 11:00:00,30.62,30.62,30.6,30.61,70256.0,18.9594,18.9594,18.947,18.9532,70256.0
2016-10-10 11:05:00,30.61,30.63,30.6,30.61,53214.0,18.9532,18.9656,18.947,18.9532,53214.0
2016-10-10 11:10:00,30.61,30.63,30.6,30.62,145767.0,18.9532,18.9656,18.947,18.9594,145767.0
2016-10-10 11:15:00,30.62,30.65,30.59,30.65,117205.0,18.9594,18.978,18.9409,18.978,117205.0
2016-10-10 11:20:00,30.65,30.72,30.63,30.71,59976.0,18.978,19.0213,18.9656,19.0152,59976.0
2016-10-10 11:25:00,30.72,30.74,30.69,30.7,28538.0,19.0213,19.0337,19.0028,19.009,28538.0
2016-10-10 11:30:00,30.7,30.71,30.65,30.66,45739.0,19.009,19.0152,18.978,18.9842,45739.0
2016-10-10 11:35:00,30.66,30.66,30.59,30.61,50005.0,18.9842,18.9842,18.9409,18.9532,50005.0
2016-10-10 11:40:00,30.6,30.62,30.58,30.58,28630.0,18.947,18.9594,18.9347,18.9347,28630.0
2016-10-10 11:45:00,30.59,30.6,30.57,30.59,32184.0,18.9409,18.947,18.9285,18.9409,32184.0
2016-10-10 11:50:00,30.58,30.61,30.55,30.55,39957.0,18.9347,18.9532,18.9161,18.9161,39957.0
2016-10-10 11:55:00,30.56,30.58,30.52,30.57,22711.0,18.9223,18.9347,18.8975,18.9285,22711.0
2016-10-10 12:00:00,30.58,30.61,30.56,30.6,31777.0,18.9347,18.9532,18.9223,18.947,31777.0
2016-10-10 12:05:00,30.59,30.61,30.58,30.6,31131.0,18.9409,18.9532,18.9347,18.947,31131.0
2016-10-10 12:10:00,30.61,30.61,30.57,30.59,31630.0,18.9532,18.9532,18.9285,18.9409,31630.0
2016-10-10 12:15:00,30.58,30.59,30.56,30.58,22709.0,18.9347,18.9409,18.9223,18.9347,22709.0
2016-10-10 12:20:00,30.58,30.6,30.54,30.55,23329.0,18.9347,18.947,18.9099,18.9161,23329.0
2016-10-10 12:25:00,30.55,30.58,30.53,30.58,13449.0,18.9161,18.9347,18.9037,18.9347,13449.0
2016-10-10 12:30:00,30.58,30.59,30.56,30.58,12270.0,18.9347,18.9409,18.9223,18.9347,12270.0
2016-10-10 12:35:00,30.57,30.59,30.55,30.56,33558.0,18.9285,18.9409,18.9161,18.9223,33558.0
2016-10-10 12:40:00,30.55,30.56,30.53,30.54,9902.0,18.9161,18.9223,18.9037,18.9099,9902.0
2016-10-10 12:45:00,30.55,30.56,30.53,30.56,33692.0,18.9161,18.9223,18.9037,18.9223,33692.0
2016-10-10 12:50:00,30.56,30.57,30.54,30.54,22558.0,18.9223,18.9285,18.9099,18.9099,22558.0
2016-10-10 12:55:00,30.55,30.55,30.51,30.52,28654.0,18.9161,18.9161,18.8913,18.8975,28654.0
2016-10-10 13:00:00,30.53,30.54,30.52,30.54,9948.0,18.9037,18.9099,18.8975,18.9099,9948.0
2016-10-10 13:05:00,30.54,30.59,30.53,30.59,34472.0,18.9099,18.9409,18.9037,18.9409,34472.0
2016-10-10 13:10:00,30.59,30.62,30.58,30.62,24417.0,18.9409,18.9594,18.9347,18.9594,24417.0
2016-10-10 13:15:00,30.62,30.64,30.61,30.61,73319.0,18.9594,18.9718,18.9532,18.9532,73319.0
2016-10-10 13:20:00,30.61,30.66,30.59,30.64,48558.0,18.9532,18.9842,18.9409,18.9718,48558.0
2016-10-10 13:25:00,30.64,30.68,30.64,30.68,13460.0,18.9718,18.9966,18.9718,18.9966,13460.0
2016-10-10 13:30:00,30.67,30.69,30.65,30.68,25246.0,18.9904,19.0028,18.978,18.9966,25246.0
2016-10-10 13:35:00,30.68,30.72,30.66,30.72,38976.0,18.9966,19.0213,18.9842,19.0213,38976.0
2016-10-10 13:40:00,30.73,30.74,30.69,30.69,43966.0,19.0275,19.0337,19.0028,19.0028,43966.0
2016-10-10 13:45:00,30.69,30.69,30.67,30.67,7651.0,19.0028,19.0028,18.9904,18.9904,7651.0
2016-10-10 13:50:00,30.67,30.69,30.65,30.67,61758.0,18.9904,19.0028,18.978,18.9904,61758.0
2016-10-10 13:55:00,30.66,30.68,30.65,30.67,35217.0,18.9842,18.9966,18.978,18.9904,35217.0
2016-10-10 14:00:00,30.66,30.68,30.65,30.66,41204.0,18.9842,18.9966,18.978,18.9842,41204.0
2016-10-10 14:05:00,30.66,30.66,30.62,30.62,51666.0,18.9842,18.9842,18.9594,18.9594,51666.0
2016-10-10 14:10:00,30.62,30.64,30.6,30.6,15406.0,18.9594,18.9718,18.947,18.947,15406.0
2016-10-10 14:15:00,30.61,30.61,30.57,30.58,32868.0,18.9532,18.9532,18.9285,18.9347,32868.0
2016-10-10 14:20:00,30.59,30.61,30.57,30.59,32472.0,18.9409,18.9532,18.9285,18.9409,32472.0
2016-10-10 14:25:00,30.58,30.6,30.55,30.56,16144.0,18.9347,18.947,18.9161,18.9223,16144.0
2016-10-10 14:30:00,30.56,30.57,30.54,30.55,11160.0,18.9223,18.9285,18.9099,18.9161,11160.0
2016-10-10 14:35:00,30.55,30.6,30.53,30.6,34301.0,18.9161,18.947,18.9037,18.947,34301.0
2016-10-10 14:40:00,30.61,30.63,30.57,30.57,61741.0,18.9532,18.9656,18.9285,18.9285,61741.0
2016-10-10 14:45:00,30.58,30.62,30.57,30.61,20249.0,18.9347,18.9594,18.9285,18.9532,20249.0
2016-10-10 14:50:00,30.61,30.62,30.58,30.61,34649.0,18.9532,18.9594,18.9347,18.9532,34649.0
2016-10-10 14:55:00,30.61,30.61,30.57,30.59,48666.0,18.9532,18.9532,18.9285,18.9409,48666.0
2016-10-10 15:00:00,30.59,30.6,30.57,30.6,25849.0,18.9409,18.947,18.9285,18.947,25849.0
2016-10-10 15:05:00,30.6,30.6,30.57,30.6,19912.0,18.947,18.947,18.9285,18.947,19912.0
2016-10-10 15:10:00,30.6,30.6,30.55,30.55,35490.0,18.947,18.947,18.9161,18.9161,35490.0
2016-10-10 15:15:00,30.56,30.59,30.56,30.59,22994.0,18.9223,18.9409,18.9223,18.9409,22994.0
2016-10-10 15:20:00,30.59,30.6,30.58,30.6,26556.0,18.9409,18.947,18.9347,18.947,26556.0
2016-10-10 15:25:00,30.6,30.6,30.52,30.55,93933.0,18.947,18.947,18.8975,18.9161,93933.0
2016-10-10 15:30:00,30.55,30.56,30.54,30.55,26352.0,18.9161,18.9223,18.9099,18.9161,26352.0
2016-10-10 15:35:00,30.55,30.55,30.52,30.54,50991.0,18.9161,18.9161,18.8975,18.9099,50991.0
2016-10-10 15:40:00,30.54,30.58,30.53,30.57,52905.0,18.9099,18.9347,18.9037,18.9285,52905.0
2016-10-10 15:45:00,30.56,30.61,30.56,30.61,66864.0,18.9223,18.9532,18.9223,18.9532,66864.0
2016-10-10 15:50:00,30.6,30.63,30.6,30.62,103622.0,18.947,18.9656,18.947,18.9594,103622.0
2016-10-10 15:55:00,30.63,30.63,30.54,30.56,400705.0,18.9656,18.9656,18.9099,18.9223,400705.0
2016-10-11 09:30:00,30.42,30.45,30.29,30.34,90449.0,18.8356,18.8542,18.7551,18.7861,90449.0
2016-10-11 09:35:00,30.35,30.4,30.31,30.33,42679.0,18.7922,18.8232,18.7675,18.7799,42679.0
2016-10-11 09:40:00,30.34,30.38,30.31,30.35,47153.0,18.7861,18.8108,18.7675,18.7922,47153.0
2016-10-11 09:45:00,30.34,30.35,30.27,30.3,65786.0,18.7861,18.7922,18.7427,18.7613,65786.0
2016-10-11 09:50:00,30.29,30.3,30.22,30.27,65679.0,18.7551,18.7613,18.7118,18.7427,65679.0
2016-10-11 09:55:00,30.27,30.29,30.22,30.22,50357.0,18.7427,18.7551,18.7118,18.7118,50357.0
2016-10-11 10:00:00,30.23,30.24,30.13,30.16,57915.0,18.7179,18.7241,18.656,18.6746,57915.0
2016-10-11 10:05:00,30.16,30.18,30.1,30.15,43042.0,18.6746,18.687,18.6375,18.6684,43042.0
2016-10-11 10:10:00,30.16,30.16,30.05,30.08,78438.0,18.6746,18.6746,18.6065,18.6251,78438.0
2016-10-11 10:15:00,30.08,30.13,30.08,30.09,66974.0,18.6251,18.656,18.6251,18.6313,66974.0
2016-10-11 10:20:00,30.08,30.16,30.06,30.15,60175.0,18.6251,18.6746,18.6127,18.6684,60175.0
2016-10-11 10:25:00,30.15,30.24,30.14,30.22,172798.0,18.6684,18.7241,18.6622,18.7118,172798.0
2016-10-11 10:30:00,30.23,30.29,30.22,30.28,77207.0,18.7179,18.7551,18.7118,18.7489,77207.0
2016-10-11 10:35:00,30.26,30.33,30.25,30.29,44734.0,18.7365,18.7799,18.7303,18.7551,44734.0
2016-10-11 10:40:00,30.28,30.29,30.22,30.22,36429.0,18.7489,18.7551,18.7118,18.7118,36429.0
2016-10-11 10:45:00,30.22,30.23,30.2,30.21,41767.0,18.7118,18.7179,18.6994,18.7056,41767.0
2016-10-11 10:50:00,30.21,30.26,30.19,30.26,72482.0,18.7056,18.7365,18.6932,18.7365,72482.0
2016-10-11 10:55:00,30.26,30.26,30.14,30.14,53033.0,18.7365,18.7365,18.6622,18.6622,53033.0
2016-10-11 11:00:00,30.15,30.15,30.08,30.1,57639.0,18.6684,18.6684,18.6251,18.6375,57639.0
2016-10-11 11:05:00,30.1,30.24,30.1,30.24,61761.0,18.6375,18.7241,18.6375,18.7241,61761.0
2016-10-11 11:10:00,30.23,30.24,30.16,30.18,56087.0,18.7179,18.7241,18.6746,18.687,56087.0
2016-10-11 11:15:00,30.17,30.18,30.12,30.12,48442.0,18.6808,18.687,18.6498,18.6498,48442.0
2016-10-11 11:20:00,30.13,30.22,30.1,30.21,72119.0,18.656,18.7118,18.6375,18.7056,72119.0
2016-10-11 11:25:00,30.22,30.23,30.12,30.14,59964.0,18.7118,18.7179,18.6498,18.6622,59964.0
2016-10-11 11:30:00,30.13,30.2,30.12,30.2,54846.0,18.656,18.6994,18.6498,18.6994,54846.0
2016-10-11 11:35:00,30.2,30.22,30.14,30.14,29632.0,18.6994,18.7118,18.6622,18.6622,29632.0
2016-10-11 11:40:00,30.15,30.15,30.01,30.09,224429.0,18.6684,18.6684,18.5817,18.6313,224429.0
2016-10-11 11:45:00,30.09,30.09,30.04,30.05,62719.0,18.6313,18.6313,18.6003,18.6065,62719.0
2016-10-11 11:50:00,30.04,30.05,29.94,30.0,60327.0,18.6003,18.6065,18.5384,18.5755,60327.0
2016-10-11 11:55:00,30.0,30.01,29.91,29.93,114902.0,18.5755,18.5817,18.5198,18.5322,114902.0
2016-10-11 12:00:00,29.93,29.99,29.88,29.9,73408.0,18.5322,18.5693,18.5012,18.5136,73408.0
2016-10-11 12:05:00,29.9,29.93,29.89,29.9,139061.0,18.5136,18.5322,18.5074,18.5136,139061.0
2016-10-11 12:10:00,29.89,29.91,29.81,29.91,135197.0,18.5074,18.5198,18.4579,18.5198,135197.0
2016-10-11 12:15:00,29.91,29.94,29.88,29.91,48431.0,18.5198,18.5384,18.5012,18.5198,48431.0
2016-10-11 12:20:00,29.92,29.94,29.9,29.91,50749.0,18.526,18.5384,18.5136,18.5198,50749.0
2016-10-11 12:25:00,29.91,29.96,29.91,29.94,30507.0,18.5198,18.5508,18.5198,18.5384,30507.0
2016-10-11 12:30:00,29.94,30.01,29.94,29.98,47603.0,18.5384,18.5817,18.5384,18.5632,47603.0
2016-10-11 12:35:00,29.99,30.0,29.92,29.97,58160.0,18.5693,18.5755,18.526,18.557,58160.0
2016-10-11 12:40:00,29.97,30.03,29.95,30.0,53692.0,18.557,18.5941,18.5446,18.5755,53692.0
2016-10-11 12:45:00,30.0,30.01,29.99,29.99,42676.0,18.5755,18.5817,18.5693,18.5693,42676.0
2016-10-11 12:50:00,29.99,29.99,29.95,29.96,30249.0,18.5693,18.5693,18.5446,18.5508,30249.0
2016-10-11 12:55:00,29.96,29.96,29.9,29.93,56325.0,18.5508,18.5508,18.5136,18.5322,56325.0
2016-10-11 13:00:00,29.93,29.94,29.89,29.94,35075.0,18.5322,18.5384,18.5074,18.5384,35075.0
2016-10-11 13:05:00,29.93,29.93,29.88,29.9,27552.0,18.5322,18.5322,18.5012,18.5136,27552.0
2016-10-11 13:10:00,29.91,29.91,29.86,29.89,41421.0,18.5198,18.5198,18.4888,18.5074,41421.0
2016-10-11 13:15:00,29.88,29.93,29.87,29.91,31142.0,18.5012,18.5322,18.495,18.5198,31142.0
2016-10-11 13:20:00,29.92,29.93,29.91,29.92,20895.0,18.526,18.5322,18.5198,18.526,20895.0
2016-10-11 13:25:00,29.93,29.98,29.93,29.97,21604.0,18.5322,18.5632,18.5322,18.557,21604.0
2016-10-11 13:30:00,29.97,29.99,29.92,29.98,16802.0,18.557,18.5693,18.526,18.5632,16802.0
2016-10-11 13:35:00,29.99,29.99,29.91,29.91,20255.0,18.5693,18.5693,18.5198,18.5198,20255.0
2016-10-11 13:40:00,29.91,29.94,29.91,29.91,13614.0,18.5198,18.5384,18.5198,18.5198,13614.0
2016-10-11 13:45:00,29.92,29.92,29.88,29.89,53787.0,18.526,18.526,18.5012,18.5074,53787.0
2016-10-11 13:50:00,29.89,29.9,29.86,29.9,55427.0,18.5074,18.5136,18.4888,18.5136,55427.0
2016-10-11 13:55:00,29.88,29.89,29.83,29.84,69804.0,18.5012,18.5074,18.4703,18.4765,69804.0
2016-10-11 14:00:00,29.84,29.85,29.8,29.81,57906.0,18.4765,18.4827,18.4517,18.4579,57906.0
2016-10-11 14:05:00,29.81,29.81,29.77,29.81,45709.0,18.4579,18.4579,18.4331,18.4579,45709.0
2016-10-11 14:10:00,29.82,29.88,29.82,29.85,41438.0,18.4641,18.5012,18.4641,18.4827,41438.0
2016-10-11 14:15:00,29.86,29.86,29.72,29.75,117419.0,18.4888,18.4888,18.4022,18.4207,117419.0
2016-10-11 14:20:00,29.74,29.79,29.71,29.78,41503.0,18.4145,18.4455,18.396,18.4393,41503.0
2016-10-11 14:25:00,29.78,29.9,29.78,29.88,104644.0,18.4393,18.5136,18.4393,18.5012,104644.0
2016-10-11 14:30:00,29.89,29.91,29.83,29.91,161477.0,18.5074,18.5198,18.4703,18.5198,161477.0
2016-10-11 14:35:00,29.92,30.05,29.92,30.03,87568.0,18.526,18.6065,18.526,18.5941,87568.0
2016-10-11 14:40:00,30.03,30.04,29.99,30.02,61346.0,18.5941,18.6003,18.5693,18.5879,61346.0
2016-10-11 14:45:00,30.02,30.07,30.01,30.07,31591.0,18.5879,18.6189,18.5817,18.6189,31591.0
2016-10-11 14:50:00,30.07,30.09,30.05,30.09,42498.0,18.6189,18.6313,18.6065,18.6313,42498.0
2016-10-11 14:55:00,30.09,30.09,30.0,30.01,49716.0,18.6313,18.6313,18.5755,18.5817,49716.0
2016-10-11 15:00:00,30.01,30.04,30.0,30.02,31339.0,18.5817,18.6003,18.5755,18.5879,31339.0
2016-10-11 15:05:00,30.02,30.02,29.98,29.99,27343.0,18.5879,18.5879,18.5632,18.5693,27343.0
2016-10-11 15:10:00,29.99,30.02,29.98,30.02,31561.0,18.5693,18.5879,18.5632,18.5879,31561.0
2016-10-11 15:15:00,30.02,30.12,30.01,30.11,47620.0,18.5879,18.6498,18.5817,18.6436,47620.0
2016-10-11 15:20:00,30.11,30.17,30.1,30.16,47889.0,18.6436,18.6808,18.6375,18.6746,47889.0
2016-10-11 15:25:00,30.15,30.16,30.1,30.11,34714.0,18.6684,18.6746,18.6375,18.6436,34714.0
2016-10-11 15:30:00,30.12,30.16,30.11,30.15,36136.0,18.6498,18.6746,18.6436,18.6684,36136.0
2016-10-11 15:35:00,30.15,30.2,30.13,30.19,68167.0,18.6684,18.6994,18.656,18.6932,68167.0
2016-10-11 15:40:00,30.19,30.22,30.17,30.2,41613.0,18.6932,18.7118,18.6808,18.6994,41613.0
2016-10-11 15:45:00,30.19,30.28,30.18,30.26,82310.0,18.6932,18.7489,18.687,18.7365,82310.0
2016-10-11 15:50:00,30.26,30.3,30.25,30.29,169389.0,18.7365,18.7613,18.7303,18.7551,169389.0
2016-10-11 15:55:00,30.29,30.33,30.25,30.3,403449.0,18.7551,18.7799,18.7303,18.7613,403449.0
2016-10-12 09:30:00,30.39,30.39,29.98,29.98,43879.0,18.817,18.817,18.5632,18.5632,43879.0
2016-10-12 09:35:00,29.97,30.03,29.87,29.98,54579.0,18.557,18.5941,18.495,18.5632,54579.0
2016-10-12 09:40:00,29.96,29.96,29.86,29.87,67764.0,18.5508,18.5508,18.4888,18.495,67764.0
2016-10-12 09:45:00,29.86,29.86,29.66,29.68,93112.0,18.4888,18.4888,18.365,18.3774,93112.0
2016-10-12 09:50:00,29.68,29.91,29.68,29.9,76619.0,18.3774,18.5198,18.3774,18.5136,76619.0
2016-10-12 09:55:00,29.91,30.04,29.89,30.04,48476.0,18.5198,18.6003,18.5074,18.6003,48476.0
2016-10-12 10:00:00,30.05,30.09,30.02,30.04,102309.0,18.6065,18.6313,18.5879,18.6003,102309.0
2016-10-12 10:05:00,30.05,30.11,30.03,30.05,67756.0,18.6065,18.6436,18.5941,18.6065,67756.0
2016-10-12 10:10:00,30.05,30.07,30.01,30.02,36289.0,18.6065,18.6189,18.5817,18.5879,36289.0
2016-10-12 10:15:00,30.01,30.02,29.95,29.97,47660.0,18.5817,18.5879,18.5446,18.557,47660.0
2016-10-12 10:20:00,29.97,30.0,29.93,30.0,45873.0,18.557,18.5755,18.5322,18.5755,45873.0
2016-10-12 10:25:00,30.0,30.09,29.99,30.06,51080.0,18.5755,18.6313,18.5693,18.6127,51080.0
2016-10-12 10:30:00,30.06,30.06,29.98,30.0,23599.0,18.6127,18.6127,18.5632,18.5755,23599.0
2016-10-12 10:35:00,29.99,30.0,29.93,29.95,14943.0,18.5693,18.5755,18.5322,18.5446,14943.0
2016-10-12 10:40:00,29.94,29.94,29.88,29.92,27088.0,18.5384,18.5384,18.5012,18.526,27088.0
2016-10-12 10:45:00,29.91,29.93,29.89,29.9,24380.0,18.5198,18.5322,18.5074,18.5136,24380.0
2016-10-12 10:50:00,29.9,29.91,29.84,29.86,81118.0,18.5136,18.5198,18.4765,18.4888,81118.0
2016-10-12 10:55:00,29.86,29.89,29.81,29.82,52596.0,18.4888,18.5074,18.4579,18.4641,52596.0
2016-10-12 11:00:00,29.82,29.83,29.77,29.79,19003.0,18.4641,18.4703,18.4331,18.4455,19003.0
2016-10-12 11:05:00,29.79,29.79,29.7,29.71,67517.0,18.4455,18.4455,18.3898,18.396,67517.0
2016-10-12 11:10:00,29.7,29.73,29.68,29.68,56670.0,18.3898,18.4084,18.3774,18.3774,56670.0
2016-10-12 11:15:00,29.68,29.75,29.67,29.68,105411.0,18.3774,18.4207,18.3712,18.3774,105411.0
2016-10-12 11:20:00,29.68,29.68,29.57,29.61,105583.0,18.3774,18.3774,18.3093,18.3341,105583.0
2016-10-12 11:25:00,29.61,29.64,29.58,29.64,30557.0,18.3341,18.3526,18.3155,18.3526,30557.0
2016-10-12 11:30:00,29.64,29.71,29.61,29.63,153948.0,18.3526,18.396,18.3341,18.3464,153948.0
2016-10-12 11:35:00,29.63,29.7,29.61,29.64,61070.0,18.3464,18.3898,18.3341,18.3526,61070.0
2016-10-12 11:40:00,29.64,29.68,29.58,29.6,61728.0,18.3526,18.3774,18.3155,18.3279,61728.0
2016-10-12 11:45:00,29.6,29.61,29.57,29.59,48949.0,18.3279,18.3341,18.3093,18.3217,48949.0
2016-10-12 11:50:00,29.59,29.66,29.58,29.62,45022.0,18.3217,18.365,18.3155,18.3402,45022.0
2016-10-12 11:55:00,29.63,29.7,29.62,29.65,81232.0,18.3464,18.3898,18.3402,18.3588,81232.0
2016-10-12 12:00:00,29.65,29.71,29.65,29.7,69130.0,18.3588,18.396,18.3588,18.3898,69130.0
2016-10-12 12:05:00,29.69,29.73,29.67,29.7,47002.0,18.3836,18.4084,18.3712,18.3898,47002.0
2016-10-12 12:10:00,29.69,29.78,29.69,29.75,52950.0,18.3836,18.4393,18.3836,18.4207,52950.0
2016-10-12 12:15:00,29.75,29.76,29.73,29.75,26250.0,18.4207,18.4269,18.4084,18.4207,26250.0
2016-10-12 12:20:00,29.74,29.78,29.74,29.78,20810.0,18.4145,18.4393,18.4145,18.4393,20810.0
2016-10-12 12:25:00,29.77,29.81,29.77,29.79,62271.0,18.4331,18.4579,18.4331,18.4455,62271.0
2016-10-12 12:30:00,29.78,29.79,29.75,29.76,43857.0,18.4393,18.4455,18.4207,18.4269,43857.0
2016-10-12 12:35:00,29.75,29.82,29.75,29.82,324879.0,18.4207,18.4641,18.4207,18.4641,324879.0
2016-10-12 12:40:00,29.82,29.86,29.82,29.83,27644.0,18.4641,18.4888,18.4641,18.4703,27644.0
2016-10-12 12:45:00,29.83,29.84,29.79,29.79,14739.0,18.4703,18.4765,18.4455,18.4455,14739.0
2016-10-12 12:50:00,29.79,29.81,29.76,29.76,15431.0,18.4455,18.4579,18.4269,18.4269,15431.0
2016-10-12 12:55:00,29.76,29.77,29.73,29.74,17387.0,18.4269,18.4331,18.4084,18.4145,17387.0
2016-10-12 13:00:00,29.74,29.75,29.7,29.71,18298.0,18.4145,18.4207,18.3898,18.396,18298.0
2016-10-12 13:05:00,29.71,29.73,29.69,29.71,16914.0,18.396,18.4084,18.3836,18.396,16914.0
2016-10-12 13:10:00,29.72,29.72,29.67,29.68,25502.0,18.4022,18.4022,18.3712,18.3774,25502.0
2016-10-12 13:15:00,29.69,29.7,29.66,29.68,21799.0,18.3836,18.3898,18.365,18.3774,21799.0
2016-10-12 13:20:00,29.68,29.69,29.63,29.66,48385.0,18.3774,18.3836,18.3464,18.365,48385.0
2016-10-12 13:25:00,29.65,29.68,29.64,29.68,42682.0,18.3588,18.3774,18.3526,18.3774,42682.0
2016-10-12 13:30:00,29.69,29.72,29.67,29.7,68344.0,18.3836,18.4022,18.3712,18.3898,68344.0
2016-10-12 13:35:00,29.7,29.7,29.68,29.7,18253.0,18.3898,18.3898,18.3774,18.3898,18253.0
2016-10-12 13:40:00,29.69,29.72,29.68,29.68,22942.0,18.3836,18.4022,18.3774,18.3774,22942.0
2016-10-12 13:45:00,29.69,29.7,29.67,29.69,38025.0,18.3836,18.3898,18.3712,18.3836,38025.0
2016-10-12 13:50:00,29.69,29.7,29.68,29.7,63862.0,18.3836,18.3898,18.3774,18.3898,63862.0
2016-10-12 13:55:00,29.69,29.7,29.69,29.7,115351.0,18.3836,18.3898,18.3836,18.3898,115351.0
2016-10-12 14:00:00,29.7,29.72,29.64,29.66,146854.0,18.3898,18.4022,18.3526,18.365,146854.0
2016-10-12 14:05:00,29.67,29.71,29.65,29.7,52314.0,18.3712,18.396,18.3588,18.3898,52314.0
2016-10-12 14:10:00,29.7,29.74,29.7,29.74,89710.0,18.3898,18.4145,18.3898,18.4145,89710.0
2016-10-12 14:15:00,29.74,29.76,29.73,29.75,148689.0,18.4145,18.4269,18.4084,18.4207,148689.0
2016-10-12 14:20:00,29.76,29.76,29.7,29.7,132739.0,18.4269,18.4269,18.3898,18.3898,132739.0
2016-10-12 14:25:00,29.71,29.73,29.69,29.7,146266.0,18.396,18.4084,18.3836,18.3898,146266.0
2016-10-12 14:30:00,29.7,29.72,29.69,29.71,31540.0,18.3898,18.4022,18.3836,18.396,31540.0
2016-10-12 14:35:00,29.72,29.73,29.69,29.7,41239.0,18.4022,18.4084,18.3836,18.3898,41239.0
2016-10-12 14:40:00,29.7,29.72,29.69,29.71,35785.0,18.3898,18.4022,18.3836,18.396,35785.0
2016-10-12 14:45:00,29.71,29.72,29.7,29.71,38842.0,18.396,18.4022,18.3898,18.396,38842.0
2016-10-12 14:50:00,29.71,29.72,29.7,29.71,55364.0,18.396,18.4022,18.3898,18.396,55364.0
2016-10-12 14:55:00,29.71,29.72,29.69,29.7,53867.0,18.396,18.4022,18.3836,18.3898,53867.0
2016-10-12 15:00:00,29.69,29.7,29.65,29.69,23066.0,18.3836,18.3898,18.3588,18.3836,23066.0
2016-10-12 15:05:00,29.68,29.75,29.68,29.74,44034.0,18.3774,18.4207,18.3774,18.4145,44034.0
2016-10-12 15:10:00,29.75,29.79,29.74,29.79,25143.0,18.4207,18.4455,18.4145,18.4455,25143.0
2016-10-12 15:15:00,29.78,29.78,29.74,29.76,68449.0,18.4393,18.4393,18.4145,18.4269,68449.0
2016-10-12 15:20:00,29.76,29.77,29.73,29.73,29091.0,18.4269,18.4331,18.4084,18.4084,29091.0
2016-10-12 15:25:00,29.74,29.74,29.71,29.72,26976.0,18.4145,18.4145,18.396,18.4022,26976.0
2016-10-12 15:30:00,29.72,29.72,29.67,29.69,42012.0,18.4022,18.4022,18.3712,18.3836,42012.0
2016-10-12 15:35:00,29.69,29.72,29.68,29.71,50000.0,18.3836,18.4022,18.3774,18.396,50000.0
2016-10-12 15:40:00,29.71,29.75,29.71,29.73,58408.0,18.396,18.4207,18.396,18.4084,58408.0
2016-10-12 15:45:00,29.72,29.76,29.71,29.75,67493.0,18.4022,18.4269,18.396,18.4207,67493.0
2016-10-12 15:50:00,29.74,29.82,29.73,29.79,151366.0,18.4145,18.4641,18.4084,18.4455,151366.0
2016-10-12 15:55:00,29.79,29.93,29.78,29.9,462648.0,18.4455,18.5322,18.4393,18.5136,462648.0
2016-10-13 09:30:00,29.77,29.9,29.73,29.82,79960.0,18.4331,18.5136,18.4084,18.4641,79960.0
2016-10-13 09:35:00,29.82,29.87,29.78,29.87,56922.0,18.4641,18.495,18.4393,18.495,56922.0
2016-10-13 09:40:00,29.85,29.89,29.78,29.82,69439.0,18.4827,18.5074,18.4393,18.4641,69439.0
2016-10-13 09:45:00,29.8,29.84,29.77,29.79,50634.0,18.4517,18.4765,18.4331,18.4455,50634.0
2016-10-13 09:50:00,29.78,29.81,29.7,29.73,73965.0,18.4393,18.4579,18.3898,18.4084,73965.0
2016-10-13 09:55:00,29.73,29.73,29.65,29.73,55457.0,18.4084,18.4084,18.3588,18.4084,55457.0
2016-10-13 10:00:00,29.73,29.73,29.6,29.66,64624.0,18.4084,18.4084,18.3279,18.365,64624.0
2016-10-13 10:05:00,29.66,29.73,29.64,29.65,79148.0,18.365,18.4084,18.3526,18.3588,79148.0
2016-10-13 10:10:00,29.66,29.69,29.58,29.68,46002.0,18.365,18.3836,18.3155,18.3774,46002.0
2016-10-13 10:15:00,29.67,29.71,29.63,29.65,61893.0,18.3712,18.396,18.3464,18.3588,61893.0
2016-10-13 10:20:00,29.65,29.72,29.64,29.69,89336.0,18.3588,18.4022,18.3526,18.3836,89336.0
2016-10-13 10:25:00,29.69,29.7,29.62,29.66,36519.0,18.3836,18.3898,18.3402,18.365,36519.0
2016-10-13 10:30:00,29.66,29.72,29.64,29.72,57465.0,18.365,18.4022,18.3526,18.4022,57465.0
2016-10-13 10:35:00,29.72,29.84,29.72,29.8,104461.0,18.4022,18.4765,18.4022,18.4517,104461.0
2016-10-13 10:40:00,29.8,29.84,29.77,29.78,42804.0,18.4517,18.4765,18.4331,18.4393,42804.0
2016-10-13 10:45:00,29.78,29.81,29.71,29.73,50713.0,18.4393,18.4579,18.396,18.4084,50713.0
2016-10-13 10:50:00,29.73,29.76,29.7,29.71,35561.0,18.4084,18.4269,18.3898,18.396,35561.0
2016-10-13 10:55:00,29.72,29.75,29.71,29.75,25103.0,18.4022,18.4207,18.396,18.4207,25103.0
2016-10-13 11:00:00,29.75,29.76,29.56,29.59,44938.0,18.4207,18.4269,18.3031,18.3217,44938.0
2016-10-13 11:05:00,29.58,29.73,29.57,29.67,73019.0,18.3155,18.4084,18.3093,18.3712,73019.0
2016-10-13 11:10:00,29.67,29.75,29.64,29.75,44062.0,18.3712,18.4207,18.3526,18.4207,44062.0
2016-10-13 11:15:00,29.75,29.81,29.72,29.77,76307.0,18.4207,18.4579,18.4022,18.4331,76307.0
2016-10-13 11:20:00,29.78,29.8,29.71,29.75,104013.0,18.4393,18.4517,18.396,18.4207,104013.0
2016-10-13 11:25:00,29.75,29.79,29.68,29.74,134717.0,18.4207,18.4455,18.3774,18.4145,134717.0
2016-10-13 11:30:00,29.73,29.83,29.73,29.75,149569.0,18.4084,18.4703,18.4084,18.4207,149569.0
2016-10-13 11:35:00,29.75,29.75,29.71,29.72,44759.0,18.4207,18.4207,18.396,18.4022,44759.0
2016-10-13 11:40:00,29.72,29.76,29.69,29.7,87334.0,18.4022,18.4269,18.3836,18.3898,87334.0
2016-10-13 11:45:00,29.69,29.71,29.66,29.67,55085.0,18.3836,18.396,18.365,18.3712,55085.0
2016-10-13 11:50:00,29.66,29.73,29.65,29.73,45059.0,18.365,18.4084,18.3588,18.4084,45059.0
2016-10-13 11:55:00,29.72,29.72,29.68,29.69,30911.0,18.4022,18.4022,18.3774,18.3836,30911.0
2016-10-13 12:00:00,29.69,29.69,29.65,29.67,14413.0,18.3836,18.3836,18.3588,18.3712,14413.0
2016-10-13 12:05:00,29.67,29.71,29.66,29.7,46921.0,18.3712,18.396,18.365,18.3898,46921.0
2016-10-13 12:10:00,29.7,29.71,29.67,29.69,46165.0,18.3898,18.396,18.3712,18.3836,46165.0
2016-10-13 12:15:00,29.69,29.72,29.64,29.67,69950.0,18.3836,18.4022,18.3526,18.3712,69950.0
2016-10-13 12:20:00,29.68,29.69,29.6,29.64,55913.0,18.3774,18.3836,18.3279,18.3526,55913.0
2016-10-13 12:25:00,29.65,29.7,29.61,29.7,101246.0,18.3588,18.3898,18.3341,18.3898,101246.0
2016-10-13 12:30:00,29.7,29.75,29.66,29.66,72146.0,18.3898,18.4207,18.365,18.365,72146.0
2016-10-13 12:35:00,29.67,29.86,29.66,29.84,216420.0,18.3712,18.4888,18.365,18.4765,216420.0
2016-10-13 12:40:00,29.84,29.9,29.82,29.89,59457.0,18.4765,18.5136,18.4641,18.5074,59457.0
2016-10-13 12:45:00,29.9,29.98,29.89,29.97,51633.0,18.5136,18.5632,18.5074,18.557,51633.0
2016-10-13 12:50:00,29.97,29.97,29.91,29.92,26557.0,18.557,18.557,18.5198,18.526,26557.0
2016-10-13 12:55:00,29.92,29.96,29.91,29.95,17045.0,18.526,18.5508,18.5198,18.5446,17045.0
2016-10-13 13:00:00,29.95,29.96,29.91,29.92,24264.0,18.5446,18.5508,18.5198,18.526,24264.0
2016-10-13 13:05:00,29.91,29.91,29.85,29.87,26945.0,18.5198,18.5198,18.4827,18.495,26945.0
2016-10-13 13:10:00,29.86,29.88,29.81,29.82,10127.0,18.4888,18.5012,18.4579,18.4641,10127.0
2016-10-13 13:15:00,29.82,29.9,29.81,29.89,47058.0,18.4641,18.5136,18.4579,18.5074,47058.0
2016-10-13 13:20:00,29.88,29.92,29.88,29.92,9526.0,18.5012,18.526,18.5012,18.526,9526.0
2016-10-13 13:25:00,29.92,29.96,29.92,29.92,18636.0,18.526,18.5508,18.526,18.526,18636.0
2016-10-13 13:30:00,29.92,29.95,29.91,29.91,28060.0,18.526,18.5446,18.5198,18.5198,28060.0
2016-10-13 13:35:00,29.91,29.94,29.9,29.94,17169.0,18.5198,18.5384,18.5136,18.5384,17169.0
2016-10-13 13:40:00,29.95,29.99,29.95,29.98,18666.0,18.5446,18.5693,18.5446,18.5632,18666.0
2016-10-13 13:45:00,29.98,29.99,29.94,29.96,9466.0,18.5632,18.5693,18.5384,18.5508,9466.0
2016-10-13 13:50:00,29.96,30.08,29.96,30.08,44945.0,18.5508,18.6251,18.5508,18.6251,44945.0
2016-10-13 13:55:00,30.08,30.24,30.07,30.16,101015.0,18.6251,18.7241,18.6189,18.6746,101015.0
2016-10-13 14:00:00,30.16,30.19,30.13,30.13,48561.0,18.6746,18.6932,18.656,18.656,48561.0
2016-10-13 14:05:00,30.13,30.14,30.09,30.09,25037.0,18.656,18.6622,18.6313,18.6313,25037.0
2016-10-13 14:10:00,30.1,30.1,30.05,30.07,79849.0,18.6375,18.6375,18.6065,18.6189,79849.0
2016-10-13 14:15:00,30.07,30.09,30.02,30.09,42669.0,18.6189,18.6313,18.5879,18.6313,42669.0
2016-10-13 14:20:00,30.1,30.11,30.07,30.08,26349.0,18.6375,18.6436,18.6189,18.6251,26349.0
2016-10-13 14:25:00,30.08,30.11,30.06,30.11,25468.0,18.6251,18.6436,18.6127,18.6436,25468.0
2016-10-13 14:30:00,30.1,30.13,30.08,30.1,34513.0,18.6375,18.656,18.6251,18.6375,34513.0
2016-10-13 14:35:00,30.11,30.12,30.08,30.11,23296.0,18.6436,18.6498,18.6251,18.6436,23296.0
2016-10-13 14:40:00,30.11,30.13,30.1,30.12,11449.0,18.6436,18.656,18.6375,18.6498,11449.0
2016-10-13 14:45:00,30.13,30.14,30.08,30.14,31336.0,18.656,18.6622,18.6251,18.6622,31336.0
2016-10-13 14:50:00,30.14,30.16,30.1,30.11,81945.0,18.6622,18.6746,18.6375,18.6436,81945.0
2016-10-13 14:55:00,30.12,30.13,30.09,30.11,59186.0,18.6498,18.656,18.6313,18.6436,59186.0
2016-10-13 15:00:00,30.12,30.13,30.08,30.11,33642.0,18.6498,18.656,18.6251,18.6436,33642.0
2016-10-13 15:05:00,30.1,30.11,30.07,30.09,29650.0,18.6375,18.6436,18.6189,18.6313,29650.0
2016-10-13 15:10:00,30.1,30.1,30.08,30.08,47852.0,18.6375,18.6375,18.6251,18.6251,47852.0
2016-10-13 15:15:00,30.08,30.08,29.98,29.99,204153.0,18.6251,18.6251,18.5632,18.5693,204153.0
2016-10-13 15:20:00,29.99,30.01,29.94,29.99,83794.0,18.5693,18.5817,18.5384,18.5693,83794.0
2016-10-13 15:25:00,29.99,29.99,29.57,29.59,434606.0,18.5693,18.5693,18.3093,18.3217,434606.0
2016-10-13 15:30:00,29.59,29.6,29.04,29.55,1473150.0,18.3217,18.3279,17.9811,18.2969,1473150.0
2016-10-13 15:35:00,29.55,29.65,29.36,29.45,514528.0,18.2969,18.3588,18.1793,18.235,514528.0
2016-10-13 15:40:00,29.45,29.5,29.32,29.33,436751.0,18.235,18.2659,18.1545,18.1607,436751.0
2016-10-13 15:45:00,29.33,29.39,29.18,29.26,898415.0,18.1607,18.1978,18.0678,18.1173,898415.0
2016-10-13 15:50:00,29.26,29.28,28.9,29.09,1122879.0,18.1173,18.1297,17.8944,18.0121,1122879.0
2016-10-13 15:55:00,29.09,29.3,29.09,29.2,1367219.0,18.0121,18.1421,18.0121,18.0802,1367219.0
2016-10-14 09:30:00,29.53,29.65,29.48,29.53,150703.0,18.2845,18.3588,18.2536,18.2845,150703.0
2016-10-14 09:35:00,29.5,29.57,29.45,29.45,64643.0,18.2659,18.3093,18.235,18.235,64643.0
2016-10-14 09:40:00,29.45,29.59,29.44,29.58,89402.0,18.235,18.3217,18.2288,18.3155,89402.0
2016-10-14 09:45:00,29.59,29.62,29.54,29.58,67428.0,18.3217,18.3402,18.2907,18.3155,67428.0
2016-10-14 09:50:00,29.59,29.61,29.52,29.58,61220.0,18.3217,18.3341,18.2783,18.3155,61220.0
2016-10-14 09:55:00,29.59,29.62,29.54,29.59,52873.0,18.3217,18.3402,18.2907,18.3217,52873.0
2016-10-14 10:00:00,29.58,29.62,29.54,29.59,81286.0,18.3155,18.3402,18.2907,18.3217,81286.0
2016-10-14 10:05:00,29.59,29.63,29.57,29.59,50068.0,18.3217,18.3464,18.3093,18.3217,50068.0
2016-10-14 10:10:00,29.58,29.72,29.58,29.64,92910.0,18.3155,18.4022,18.3155,18.3526,92910.0
2016-10-14 10:15:00,29.64,29.71,29.63,29.68,51268.0,18.3526,18.396,18.3464,18.3774,51268.0
2016-10-14 10:20:00,29.69,29.7,29.6,29.61,50645.0,18.3836,18.3898,18.3279,18.3341,50645.0
2016-10-14 10:25:00,29.61,29.61,29.51,29.55,53780.0,18.3341,18.3341,18.2721,18.2969,53780.0
2016-10-14 10:30:00,29.55,29.65,29.55,29.64,57209.0,18.2969,18.3588,18.2969,18.3526,57209.0
2016-10-14 10:35:00,29.64,29.69,29.62,29.66,47177.0,18.3526,18.3836,18.3402,18.365,47177.0
2016-10-14 10:40:00,29.66,29.7,29.65,29.7,42874.0,18.365,18.3898,18.3588,18.3898,42874.0
2016-10-14 10:45:00,29.69,29.7,29.63,29.63,21263.0,18.3836,18.3898,18.3464,18.3464,21263.0
2016-10-14 10:50:00,29.62,29.65,29.58,29.65,43674.0,18.3402,18.3588,18.3155,18.3588,43674.0
2016-10-14 10:55:00,29.64,29.65,29.52,29.52,65915.0,18.3526,18.3588,18.2783,18.2783,65915.0
2016-10-14 11:00:00,29.52,29.54,29.37,29.4,97288.0,18.2783,18.2907,18.1854,18.204,97288.0
2016-10-14 11:05:00,29.39,29.4,29.28,29.35,92518.0,18.1978,18.204,18.1297,18.1731,92518.0
2016-10-14 11:10:00,29.34,29.34,29.27,29.28,57279.0,18.1669,18.1669,18.1235,18.1297,57279.0
2016-10-14 11:15:00,29.28,29.32,29.22,29.23,69921.0,18.1297,18.1545,18.0926,18.0988,69921.0
2016-10-14 11:20:00,29.23,29.25,29.19,29.21,140549.0,18.0988,18.1111,18.074,18.0864,140549.0
2016-10-14 11:25:00,29.21,29.22,29.12,29.13,175494.0,18.0864,18.0926,18.0307,18.0368,175494.0
2016-10-14 11:30:00,29.13,29.15,29.09,29.15,78452.0,18.0368,18.0492,18.0121,18.0492,78452.0
2016-10-14 11:35:00,29.15,29.21,29.13,29.18,73319.0,18.0492,18.0864,18.0368,18.0678,73319.0
2016-10-14 11:40:00,29.18,29.22,29.16,29.21,27806.0,18.0678,18.0926,18.0554,18.0864,27806.0
2016-10-14 11:45:00,29.21,29.25,29.2,29.25,45815.0,18.0864,18.1111,18.0802,18.1111,45815.0
2016-10-14 11:50:00,29.25,29.25,29.23,29.23,56717.0,18.1111,18.1111,18.0988,18.0988,56717.0
2016-10-14 11:55:00,29.23,29.25,29.2,29.22,70872.0,18.0988,18.1111,18.0802,18.0926,70872.0
2016-10-14 12:00:00,29.22,29.26,29.22,29.24,82696.0,18.0926,18.1173,18.0926,18.105,82696.0
2016-10-14 12:05:00,29.24,29.25,29.21,29.22,34998.0,18.105,18.1111,18.0864,18.0926,34998.0
2016-10-14 12:10:00,29.23,29.24,29.2,29.23,30865.0,18.0988,18.105,18.0802,18.0988,30865.0
2016-10-14 12:15:00,29.24,29.24,29.18,29.21,66421.0,18.105,18.105,18.0678,18.0864,66421.0
2016-10-14 12:20:00,29.21,29.23,29.2,29.22,20931.0,18.0864,18.0988,18.0802,18.0926,20931.0
2016-10-14 12:25:00,29.22,29.25,29.22,29.23,46945.0,18.0926,18.1111,18.0926,18.0988,46945.0
2016-10-14 12:30:00,29.24,29.26,29.23,29.24,41399.0,18.105,18.1173,18.0988,18.105,41399.0
2016-10-14 12:35:00,29.24,29.25,29.23,29.25,32509.0,18.105,18.1111,18.0988,18.1111,32509.0
2016-10-14 12:40:00,29.25,29.26,29.22,29.22,111960.0,18.1111,18.1173,18.0926,18.0926,111960.0
2016-10-14 12:45:00,29.23,29.23,29.21,29.23,21908.0,18.0988,18.0988,18.0864,18.0988,21908.0
2016-10-14 12:50:00,29.23,29.29,29.23,29.28,112155.0,18.0988,18.1359,18.0988,18.1297,112155.0
2016-10-14 12:55:00,29.28,29.28,29.23,29.23,17811.0,18.1297,18.1297,18.0988,18.0988,17811.0
2016-10-14 13:00:00,29.23,29.23,29.19,29.2,33826.0,18.0988,18.0988,18.074,18.0802,33826.0
2016-10-14 13:05:00,29.19,29.27,29.17,29.25,70027.0,18.074,18.1235,18.0616,18.1111,70027.0
2016-10-14 13:10:00,29.24,29.27,29.24,29.25,18451.0,18.105,18.1235,18.105,18.1111,18451.0
2016-10-14 13:15:00,29.24,29.25,29.2,29.25,37080.0,18.105,18.1111,18.0802,18.1111,37080.0
2016-10-14 13:20:00,29.24,29.26,29.21,29.24,52187.0,18.105,18.1173,18.0864,18.105,52187.0
2016-10-14 13:25:00,29.24,29.25,29.23,29.24,17634.0,18.105,18.1111,18.0988,18.105,17634.0
2016-10-14 13:30:00,29.23,29.26,29.17,29.24,91791.0,18.0988,18.1173,18.0616,18.105,91791.0
2016-10-14 13:35:00,29.24,29.24,29.17,29.21,34096.0,18.105,18.105,18.0616,18.0864,34096.0
2016-10-14 13:40:00,29.22,29.23,29.18,29.18,18747.0,18.0926,18.0988,18.0678,18.0678,18747.0
2016-10-14 13:45:00,29.18,29.2,29.17,29.18,24600.0,18.0678,18.0802,18.0616,18.0678,24600.0
2016-10-14 13:50:00,29.19,29.19,29.12,29.14,33173.0,18.074,18.074,18.0307,18.043,33173.0
2016-10-14 13:55:00,29.14,29.17,29.12,29.12,22369.0,18.043,18.0616,18.0307,18.0307,22369.0
2016-10-14 14:00:00,29.13,29.17,29.1,29.13,43017.0,18.0368,18.0616,18.0183,18.0368,43017.0
2016-10-14 14:05:00,29.14,29.15,29.11,29.13,27520.0,18.043,18.0492,18.0245,18.0368,27520.0
2016-10-14 14:10:00,29.13,29.15,29.08,29.09,59568.0,18.0368,18.0492,18.0059,18.0121,59568.0
2016-10-14 14:15:00,29.09,29.17,29.07,29.17,79803.0,18.0121,18.0616,17.9997,18.0616,79803.0
2016-10-14 14:20:00,29.17,29.26,29.17,29.23,129267.0,18.0616,18.1173,18.0616,18.0988,129267.0
2016-10-14 14:25:00,29.23,29.25,29.19,29.25,44095.0,18.0988,18.1111,18.074,18.1111,44095.0
2016-10-14 14:30:00,29.25,29.3,29.22,29.22,100558.0,18.1111,18.1421,18.0926,18.0926,100558.0
2016-10-14 14:35:00,29.23,29.27,29.21,29.22,89914.0,18.0988,18.1235,18.0864,18.0926,89914.0
2016-10-14 14:40:00,29.23,29.23,29.19,29.21,73624.0,18.0988,18.0988,18.074,18.0864,73624.0
2016-10-14 14:45:00,29.2,29.22,29.19,29.21,35859.0,18.0802,18.0926,18.074,18.0864,35859.0
2016-10-14 14:50:00,29.21,29.21,29.17,29.18,34011.0,18.0864,18.0864,18.0616,18.0678,34011.0
2016-10-14 14:55:00,29.19,29.25,29.17,29.24,44194.0,18.074,18.1111,18.0616,18.105,44194.0
2016-10-14 15:00:00,29.25,29.25,29.22,29.22,22254.0,18.1111,18.1111,18.0926,18.0926,22254.0
2016-10-14 15:05:00,29.23,29.28,29.22,29.27,57468.0,18.0988,18.1297,18.0926,18.1235,57468.0
2016-10-14 15:10:00,29.27,29.27,29.24,29.25,25211.0,18.1235,18.1235,18.105,18.1111,25211.0
2016-10-14 15:15:00,29.25,29.25,29.23,29.24,99378.0,18.1111,18.1111,18.0988,18.105,99378.0
2016-10-14 15:20:00,29.24,29.24,29.22,29.23,57968.0,18.105,18.105,18.0926,18.0988,57968.0
2016-10-14 15:25:00,29.23,29.24,29.21,29.22,64521.0,18.0988,18.105,18.0864,18.0926,64521.0
2016-10-14 15:30:00,29.22,29.22,29.19,29.22,88478.0,18.0926,18.0926,18.074,18.0926,88478.0
2016-10-14 15:35:00,29.22,29.25,29.21,29.25,132000.0,18.0926,18.1111,18.0864,18.1111,132000.0
2016-10-14 15:40:00,29.25,29.25,29.24,29.25,138482.0,18.1111,18.1111,18.105,18.1111,138482.0
2016-10-14 15:45:00,29.24,29.25,29.23,29.25,184819.0,18.105,18.1111,18.0988,18.1111,184819.0
2016-10-14 15:50:00,29.24,29.25,29.17,29.18,250267.0,18.105,18.1111,18.0616,18.0678,250267.0
2016-10-14 15:55:00,29.19,29.23,29.13,29.14,428691.0,18.074,18.0988,18.0368,18.043,428691.0
2016-10-17 09:30:00,29.15,29.2,29.06,29.06,69419.0,18.0492,18.0802,17.9935,17.9935,69419.0
2016-10-17 09:35:00,29.05,29.11,29.0,29.1,67824.0,17.9873,18.0245,17.9564,18.0183,67824.0
2016-10-17 09:40:00,29.11,29.14,29.07,29.08,57172.0,18.0245,18.043,17.9997,18.0059,57172.0
2016-10-17 09:45:00,29.07,29.09,28.93,29.0,113796.0,17.9997,18.0121,17.913,17.9564,113796.0
2016-10-17 09:50:00,29.01,29.05,28.96,28.96,76845.0,17.9625,17.9873,17.9316,17.9316,76845.0
2016-10-17 09:55:00,28.96,28.98,28.87,28.91,65367.0,17.9316,17.944,17.8759,17.9006,65367.0
2016-10-17 10:00:00,28.92,28.97,28.88,28.93,41476.0,17.9068,17.9378,17.882,17.913,41476.0
2016-10-17 10:05:00,28.93,28.94,28.89,28.92,25037.0,17.913,17.9192,17.8882,17.9068,25037.0
2016-10-17 10:10:00,28.93,29.0,28.92,28.98,67295.0,17.913,17.9564,17.9068,17.944,67295.0
2016-10-17 10:15:00,28.99,29.05,28.98,29.04,207273.0,17.9502,17.9873,17.944,17.9811,207273.0
2016-10-17 10:20:00,29.06,29.09,28.98,29.08,60207.0,17.9935,18.0121,17.944,18.0059,60207.0
2016-10-17 10:25:00,29.08,29.1,29.02,29.03,64339.0,18.0059,18.0183,17.9687,17.9749,64339.0
2016-10-17 10:30:00,29.03,29.07,28.98,28.99,41068.0,17.9749,17.9997,17.944,17.9502,41068.0
2016-10-17 10:35:00,28.98,29.04,28.96,28.96,42549.0,17.944,17.9811,17.9316,17.9316,42549.0
2016-10-17 10:40:00,28.96,28.99,28.92,28.98,50449.0,17.9316,17.9502,17.9068,17.944,50449.0
2016-10-17 10:45:00,28.97,28.98,28.93,28.93,27679.0,17.9378,17.944,17.913,17.913,27679.0
2016-10-17 10:50:00,28.93,28.96,28.9,28.91,54610.0,17.913,17.9316,17.8944,17.9006,54610.0
2016-10-17 10:55:00,28.9,28.93,28.89,28.9,74627.0,17.8944,17.913,17.8882,17.8944,74627.0
2016-10-17 11:00:00,28.9,28.93,28.87,28.9,69604.0,17.8944,17.913,17.8759,17.8944,69604.0
2016-10-17 11:05:00,28.9,28.93,28.89,28.9,50847.0,17.8944,17.913,17.8882,17.8944,50847.0
2016-10-17 11:10:00,28.9,28.98,28.89,28.92,40392.0,17.8944,17.944,17.8882,17.9068,40392.0
2016-10-17 11:15:00,28.92,28.99,28.9,28.98,25174.0,17.9068,17.9502,17.8944,17.944,25174.0
2016-10-17 11:20:00,28.97,28.97,28.92,28.96,33917.0,17.9378,17.9378,17.9068,17.9316,33917.0
2016-10-17 11:25:00,28.95,28.96,28.87,28.89,55357.0,17.9254,17.9316,17.8759,17.8882,55357.0
2016-10-17 11:30:00,28.9,28.97,28.9,28.96,42305.0,17.8944,17.9378,17.8944,17.9316,42305.0
2016-10-17 11:35:00,28.96,29.02,28.92,29.01,25485.0,17.9316,17.9687,17.9068,17.9625,25485.0
2016-10-17 11:40:00,29.01,29.03,28.98,29.0,28051.0,17.9625,17.9749,17.944,17.9564,28051.0
2016-10-17 11:45:00,29.0,29.01,28.93,28.95,25150.0,17.9564,17.9625,17.913,17.9254,25150.0
2016-10-17 11:50:00,28.96,29.01,28.95,28.98,28881.0,17.9316,17.9625,17.9254,17.944,28881.0
2016-10-17 11:55:00,28.98,29.0,28.93,28.94,34118.0,17.944,17.9564,17.913,17.9192,34118.0
2016-10-17 12:00:00,28.95,28.97,28.94,28.96,20700.0,17.9254,17.9378,17.9192,17.9316,20700.0
2016-10-17 12:05:00,28.96,29.01,28.95,28.95,25453.0,17.9316,17.9625,17.9254,17.9254,25453.0
2016-10-17 12:10:00,28.95,28.99,28.91,28.98,30869.0,17.9254,17.9502,17.9006,17.944,30869.0
2016-10-17 12:15:00,28.97,29.02,28.94,29.0,22299.0,17.9378,17.9687,17.9192,17.9564,22299.0
2016-10-17 12:20:00,29.0,29.01,28.97,28.98,26820.0,17.9564,17.9625,17.9378,17.944,26820.0
2016-10-17 12:25:00,28.98,28.98,28.92,28.92,18673.0,17.944,17.944,17.9068,17.9068,18673.0
2016-10-17 12:30:00,28.92,28.98,28.91,28.97,20875.0,17.9068,17.944,17.9006,17.9378,20875.0
2016-10-17 12:35:00,28.97,28.98,28.94,28.95,18590.0,17.9378,17.944,17.9192,17.9254,18590.0
2016-10-17 12:40:00,28.95,28.95,28.91,28.92,18555.0,17.9254,17.9254,17.9006,17.9068,18555.0
2016-10-17 12:45:00,28.92,28.96,28.87,28.94,79459.0,17.9068,17.9316,17.8759,17.9192,79459.0
2016-10-17 12:50:00,28.95,28.98,28.93,28.96,107298.0,17.9254,17.944,17.913,17.9316,107298.0
2016-10-17 12:55:00,28.95,29.03,28.95,28.95,62847.0,17.9254,17.9749,17.9254,17.9254,62847.0
2016-10-17 13:00:00,28.95,29.0,28.95,28.96,18964.0,17.9254,17.9564,17.9254,17.9316,18964.0
2016-10-17 13:05:00,28.96,29.0,28.96,28.98,21078.0,17.9316,17.9564,17.9316,17.944,21078.0
2016-10-17 13:10:00,28.98,28.99,28.96,28.99,14211.0,17.944,17.9502,17.9316,17.9502,14211.0
2016-10-17 13:15:00,28.98,29.0,28.95,28.97,24122.0,17.944,17.9564,17.9254,17.9378,24122.0
2016-10-17 13:20:00,28.96,28.98,28.95,28.96,17329.0,17.9316,17.944,17.9254,17.9316,17329.0
2016-10-17 13:25:00,28.96,28.97,28.94,28.97,18897.0,17.9316,17.9378,17.9192,17.9378,18897.0
2016-10-17 13:30:00,28.96,28.97,28.93,28.95,20424.0,17.9316,17.9378,17.913,17.9254,20424.0
2016-10-17 13:35:00,28.96,28.97,28.95,28.96,11891.0,17.9316,17.9378,17.9254,17.9316,11891.0
2016-10-17 13:40:00,28.95,28.95,28.91,28.92,27211.0,17.9254,17.9254,17.9006,17.9068,27211.0
2016-10-17 13:45:00,28.92,28.94,28.92,28.93,16368.0,17.9068,17.9192,17.9068,17.913,16368.0
2016-10-17 13:50:00,28.92,28.92,28.9,28.91,26325.0,17.9068,17.9068,17.8944,17.9006,26325.0
2016-10-17 13:55:00,28.9,28.91,28.88,28.88,19747.0,17.8944,17.9006,17.882,17.882,19747.0
2016-10-17 14:00:00,28.88,28.94,28.88,28.94,50870.0,17.882,17.9192,17.882,17.9192,50870.0
2016-10-17 14:05:00,28.94,28.97,28.93,28.96,48936.0,17.9192,17.9378,17.913,17.9316,48936.0
2016-10-17 14:10:00,28.97,29.01,28.96,28.99,47172.0,17.9378,17.9625,17.9316,17.9502,47172.0
2016-10-17 14:15:00,28.99,29.03,28.97,28.98,49259.0,17.9502,17.9749,17.9378,17.944,49259.0
2016-10-17 14:20:00,28.98,29.0,28.97,28.99,37039.0,17.944,17.9564,17.9378,17.9502,37039.0
2016-10-17 14:25:00,28.99,29.0,28.95,28.98,58883.0,17.9502,17.9564,17.9254,17.944,58883.0
2016-10-17 14:30:00,28.97,28.99,28.96,28.99,19202.0,17.9378,17.9502,17.9316,17.9502,19202.0
2016-10-17 14:35:00,28.98,29.0,28.96,28.96,25593.0,17.944,17.9564,17.9316,17.9316,25593.0
2016-10-17 14:40:00,28.96,28.97,28.96,28.96,8670.0,17.9316,17.9378,17.9316,17.9316,8670.0
2016-10-17 14:45:00,28.96,28.99,28.96,28.96,29208.0,17.9316,17.9502,17.9316,17.9316,29208.0
2016-10-17 14:50:00,28.96,29.0,28.96,29.0,11600.0,17.9316,17.9564,17.9316,17.9564,11600.0
2016-10-17 14:55:00,28.99,29.01,28.98,28.99,86658.0,17.9502,17.9625,17.944,17.9502,86658.0
2016-10-17 15:00:00,29.0,29.01,28.97,28.99,35862.0,17.9564,17.9625,17.9378,17.9502,35862.0
2016-10-17 15:05:00,29.0,29.01,28.99,29.0,27363.0,17.9564,17.9625,17.9502,17.9564,27363.0
2016-10-17 15:10:00,28.99,29.01,28.99,29.0,34606.0,17.9502,17.9625,17.9502,17.9564,34606.0
2016-10-17 15:15:00,28.99,29.05,28.99,29.05,61355.0,17.9502,17.9873,17.9502,17.9873,61355.0
2016-10-17 15:20:00,29.05,29.09,29.05,29.05,60326.0,17.9873,18.0121,17.9873,17.9873,60326.0
2016-10-17 15:25:00,29.05,29.07,29.04,29.04,33283.0,17.9873,17.9997,17.9811,17.9811,33283.0
2016-10-17 15:30:00,29.04,29.05,29.01,29.02,46345.0,17.9811,17.9873,17.9625,17.9687,46345.0
2016-10-17 15:35:00,29.03,29.06,29.02,29.04,54618.0,17.9749,17.9935,17.9687,17.9811,54618.0
2016-10-17 15:40:00,29.04,29.06,29.02,29.03,43755.0,17.9811,17.9935,17.9687,17.9749,43755.0
2016-10-17 15:45:00,29.03,29.05,29.02,29.05,85182.0,17.9749,17.9873,17.9687,17.9873,85182.0
2016-10-17 15:50:00,29.04,29.08,29.04,29.08,109605.0,17.9811,18.0059,17.9811,18.0059,109605.0
2016-10-17 15:55:00,29.07,29.12,29.02,29.07,376783.0,17.9997,18.0307,17.9687,17.9997,376783.0
2016-10-18 09:30:00,29.47,29.57,29.13,29.13,129587.0,18.2474,18.3093,18.0368,18.0368,129587.0
2016-10-18 09:35:00,29.13,29.2,29.01,29.19,83585.0,18.0368,18.0802,17.9625,18.074,83585.0
2016-10-18 09:40:00,29.19,29.19,29.07,29.09,66482.0,18.074,18.074,17.9997,18.0121,66482.0
2016-10-18 09:45:00,29.09,29.22,29.07,29.09,78056.0,18.0121,18.0926,17.9997,18.0121,78056.0
2016-10-18 09:50:00,29.1,29.13,29.0,29.03,41252.0,18.0183,18.0368,17.9564,17.9749,41252.0
2016-10-18 09:55:00,29.03,29.1,29.01,29.09,45867.0,17.9749,18.0183,17.9625,18.0121,45867.0
2016-10-18 10:00:00,29.09,29.14,29.05,29.05,25893.0,18.0121,18.043,17.9873,17.9873,25893.0
2016-10-18 10:05:00,29.06,29.12,29.05,29.09,77088.0,17.9935,18.0307,17.9873,18.0121,77088.0
2016-10-18 10:10:00,29.09,29.1,29.03,29.04,103994.0,18.0121,18.0183,17.9749,17.9811,103994.0
2016-10-18 10:15:00,29.04,29.07,28.98,28.98,50882.0,17.9811,17.9997,17.944,17.944,50882.0
2016-10-18 10:20:00,28.98,28.99,28.9,28.91,21298.0,17.944,17.9502,17.8944,17.9006,21298.0
2016-10-18 10:25:00,28.9,28.95,28.89,28.9,34230.0,17.8944,17.9254,17.8882,17.8944,34230.0
2016-10-18 10:30:00,28.92,29.08,28.92,29.08,41475.0,17.9068,18.0059,17.9068,18.0059,41475.0
2016-10-18 10:35:00,29.08,29.09,29.04,29.05,23450.0,18.0059,18.0121,17.9811,17.9873,23450.0
2016-10-18 10:40:00,29.04,29.2,29.03,29.19,41664.0,17.9811,18.0802,17.9749,18.074,41664.0
2016-10-18 10:45:00,29.18,29.21,29.14,29.17,74871.0,18.0678,18.0864,18.043,18.0616,74871.0
2016-10-18 10:50:00,29.17,29.19,29.1,29.13,25504.0,18.0616,18.074,18.0183,18.0368,25504.0
2016-10-18 10:55:00,29.13,29.17,29.12,29.13,27990.0,18.0368,18.0616,18.0307,18.0368,27990.0
2016-10-18 11:00:00,29.13,29.22,29.13,29.21,77895.0,18.0368,18.0926,18.0368,18.0864,77895.0
2016-10-18 11:05:00,29.2,29.2,29.1,29.14,57417.0,18.0802,18.0802,18.0183,18.043,57417.0
2016-10-18 11:10:00,29.14,29.15,29.09,29.14,30397.0,18.043,18.0492,18.0121,18.043,30397.0
2016-10-18 11:15:00,29.13,29.14,29.08,29.12,98306.0,18.0368,18.043,18.0059,18.0307,98306.0
2016-10-18 11:20:00,29.12,29.14,29.1,29.1,46313.0,18.0307,18.043,18.0183,18.0183,46313.0
2016-10-18 11:25:00,29.11,29.15,29.06,29.15,52387.0,18.0245,18.0492,17.9935,18.0492,52387.0
2016-10-18 11:30:00,29.14,29.16,29.09,29.1,32112.0,18.043,18.0554,18.0121,18.0183,32112.0
2016-10-18 11:35:00,29.1,29.13,29.09,29.13,25291.0,18.0183,18.0368,18.0121,18.0368,25291.0
2016-10-18 11:40:00,29.13,29.17,29.11,29.17,21163.0,18.0368,18.0616,18.0245,18.0616,21163.0
2016-10-18 11:45:00,29.17,29.2,29.11,29.15,52467.0,18.0616,18.0802,18.0245,18.0492,52467.0
2016-10-18 11:50:00,29.15,29.2,29.14,29.2,28729.0,18.0492,18.0802,18.043,18.0802,28729.0
2016-10-18 11:55:00,29.2,29.24,29.17,29.19,31902.0,18.0802,18.105,18.0616,18.074,31902.0
2016-10-18 12:00:00,29.2,29.26,29.19,29.2,51663.0,18.0802,18.1173,18.074,18.0802,51663.0
2016-10-18 12:05:00,29.2,29.22,29.18,29.2,12319.0,18.0802,18.0926,18.0678,18.0802,12319.0
2016-10-18 12:10:00,29.2,29.22,29.2,29.21,52018.0,18.0802,18.0926,18.0802,18.0864,52018.0
2016-10-18 12:15:00,29.21,29.23,29.18,29.19,26491.0,18.0864,18.0988,18.0678,18.074,26491.0
2016-10-18 12:20:00,29.2,29.22,29.19,29.21,43882.0,18.0802,18.0926,18.074,18.0864,43882.0
2016-10-18 12:25:00,29.22,29.24,29.18,29.24,30805.0,18.0926,18.105,18.0678,18.105,30805.0
2016-10-18 12:30:00,29.24,29.27,29.23,29.25,53633.0,18.105,18.1235,18.0988,18.1111,53633.0
2016-10-18 12:35:00,29.24,29.25,29.19,29.21,44557.0,18.105,18.1111,18.074,18.0864,44557.0
2016-10-18 12:40:00,29.21,29.22,29.17,29.2,49702.0,18.0864,18.0926,18.0616,18.0802,49702.0
2016-10-18 12:45:00,29.2,29.23,29.19,29.21,30824.0,18.0802,18.0988,18.074,18.0864,30824.0
2016-10-18 12:50:00,29.21,29.29,29.21,29.28,30605.0,18.0864,18.1359,18.0864,18.1297,30605.0
2016-10-18 12:55:00,29.28,29.29,29.25,29.27,19413.0,18.1297,18.1359,18.1111,18.1235,19413.0
2016-10-18 13:00:00,29.27,29.29,29.25,29.27,17240.0,18.1235,18.1359,18.1111,18.1235,17240.0
2016-10-18 13:05:00,29.28,29.32,29.27,29.28,48451.0,18.1297,18.1545,18.1235,18.1297,48451.0
2016-10-18 13:10:00,29.28,29.29,29.26,29.27,45047.0,18.1297,18.1359,18.1173,18.1235,45047.0
2016-10-18 13:15:00,29.28,29.31,29.27,29.31,15698.0,18.1297,18.1483,18.1235,18.1483,15698.0
2016-10-18 13:20:00,29.3,29.31,29.26,29.27,39335.0,18.1421,18.1483,18.1173,18.1235,39335.0
2016-10-18 13:25:00,29.28,29.34,29.27,29.3,22544.0,18.1297,18.1669,18.1235,18.1421,22544.0
2016-10-18 13:30:00,29.3,29.3,29.26,29.26,14806.0,18.1421,18.1421,18.1173,18.1173,14806.0
2016-10-18 13:35:00,29.27,29.3,29.26,29.29,46754.0,18.1235,18.1421,18.1173,18.1359,46754.0
2016-10-18 13:40:00,29.29,29.29,29.26,29.28,25712.0,18.1359,18.1359,18.1173,18.1297,25712.0
2016-10-18 13:45:00,29.28,29.3,29.25,29.26,41505.0,18.1297,18.1421,18.1111,18.1173,41505.0
2016-10-18 13:50:00,29.26,29.29,29.25,29.27,23834.0,18.1173,18.1359,18.1111,18.1235,23834.0
2016-10-18 13:55:00,29.28,29.29,29.25,29.26,32122.0,18.1297,18.1359,18.1111,18.1173,32122.0
2016-10-18 14:00:00,29.26,29.26,29.23,29.25,17855.0,18.1173,18.1173,18.0988,18.1111,17855.0
2016-10-18 14:05:00,29.25,29.25,29.23,29.23,15808.0,18.1111,18.1111,18.0988,18.0988,15808.0
2016-10-18 14:10:00,29.24,29.24,29.2,29.2,37947.0,18.105,18.105,18.0802,18.0802,37947.0
2016-10-18 14:15:00,29.21,29.21,29.17,29.17,33498.0,18.0864,18.0864,18.0616,18.0616,33498.0
2016-10-18 14:20:00,29.17,29.21,29.16,29.2,19780.0,18.0616,18.0864,18.0554,18.0802,19780.0
2016-10-18 14:25:00,29.2,29.22,29.19,29.21,19748.0,18.0802,18.0926,18.074,18.0864,19748.0
2016-10-18 14:30:00,29.22,29.24,29.21,29.21,16872.0,18.0926,18.105,18.0864,18.0864,16872.0
2016-10-18 14:35:00,29.22,29.27,29.21,29.23,17498.0,18.0926,18.1235,18.0864,18.0988,17498.0
2016-10-18 14:40:00,29.23,29.24,29.21,29.21,18375.0,18.0988,18.105,18.0864,18.0864,18375.0
2016-10-18 14:45:00,29.22,29.22,29.19,29.21,37883.0,18.0926,18.0926,18.074,18.0864,37883.0
2016-10-18 14:50:00,29.2,29.21,29.16,29.17,22981.0,18.0802,18.0864,18.0554,18.0616,22981.0
2016-10-18 14:55:00,29.17,29.18,29.15,29.17,27104.0,18.0616,18.0678,18.0492,18.0616,27104.0
2016-10-18 15:00:00,29.18,29.18,29.14,29.16,43366.0,18.0678,18.0678,18.043,18.0554,43366.0
2016-10-18 15:05:00,29.15,29.16,29.13,29.15,40496.0,18.0492,18.0554,18.0368,18.0492,40496.0
2016-10-18 15:10:00,29.15,29.16,29.12,29.13,26037.0,18.0492,18.0554,18.0307,18.0368,26037.0
2016-10-18 15:15:00,29.14,29.14,29.1,29.12,48155.0,18.043,18.043,18.0183,18.0307,48155.0
2016-10-18 15:20:00,29.12,29.13,29.1,29.12,31186.0,18.0307,18.0368,18.0183,18.0307,31186.0
2016-10-18 15:25:00,29.13,29.14,29.11,29.12,46686.0,18.0368,18.043,18.0245,18.0307,46686.0
2016-10-18 15:30:00,29.12,29.17,29.11,29.17,54728.0,18.0307,18.0616,18.0245,18.0616,54728.0
2016-10-18 15:35:00,29.16,29.2,29.16,29.2,47728.0,18.0554,18.0802,18.0554,18.0802,47728.0
2016-10-18 15:40:00,29.19,29.21,29.14,29.17,108268.0,18.074,18.0864,18.043,18.0616,108268.0
2016-10-18 15:45:00,29.17,29.23,29.16,29.23,102758.0,18.0616,18.0988,18.0554,18.0988,102758.0
2016-10-18 15:50:00,29.23,29.24,29.18,29.19,168120.0,18.0988,18.105,18.0678,18.074,168120.0
2016-10-18 15:55:00,29.19,29.25,29.18,29.23,335083.0,18.074,18.1111,18.0678,18.0988,335083.0
2016-10-19 09:30:00,29.44,29.5,29.24,29.49,143176.0,18.2288,18.2659,18.105,18.2598,143176.0
2016-10-19 09:35:00,29.48,29.75,29.47,29.74,64030.0,18.2536,18.4207,18.2474,18.4145,64030.0
2016-10-19 09:40:00,29.76,29.76,29.61,29.64,63509.0,18.4269,18.4269,18.3341,18.3526,63509.0
2016-10-19 09:45:00,29.63,29.67,29.57,29.66,59851.0,18.3464,18.3712,18.3093,18.365,59851.0
2016-10-19 09:50:00,29.66,29.7,29.64,29.69,99911.0,18.365,18.3898,18.3526,18.3836,99911.0
2016-10-19 09:55:00,29.68,29.73,29.57,29.69,154781.0,18.3774,18.4084,18.3093,18.3836,154781.0
2016-10-19 10:00:00,29.68,29.69,29.56,29.64,119579.0,18.3774,18.3836,18.3031,18.3526,119579.0
2016-10-19 10:05:00,29.64,29.7,29.61,29.7,245092.0,18.3526,18.3898,18.3341,18.3898,245092.0
2016-10-19 10:10:00,29.7,29.81,29.69,29.78,89383.0,18.3898,18.4579,18.3836,18.4393,89383.0
2016-10-19 10:15:00,29.76,29.81,29.74,29.79,67608.0,18.4269,18.4579,18.4145,18.4455,67608.0
2016-10-19 10:20:00,29.8,29.81,29.76,29.76,59602.0,18.4517,18.4579,18.4269,18.4269,59602.0
2016-10-19 10:25:00,29.76,29.92,29.76,29.91,58280.0,18.4269,18.526,18.4269,18.5198,58280.0
2016-10-19 10:30:00,29.91,29.99,29.79,29.81,104192.0,18.5198,18.5693,18.4455,18.4579,104192.0
2016-10-19 10:35:00,29.82,29.9,29.81,29.86,78473.0,18.4641,18.5136,18.4579,18.4888,78473.0
2016-10-19 10:40:00,29.85,30.09,29.85,30.08,367005.0,18.4827,18.6313,18.4827,18.6251,367005.0
2016-10-19 10:45:00,30.09,30.17,30.04,30.05,177312.0,18.6313,18.6808,18.6003,18.6065,177312.0
2016-10-19 10:50:00,30.05,30.05,29.98,30.0,119339.0,18.6065,18.6065,18.5632,18.5755,119339.0
2016-10-19 10:55:00,30.0,30.12,29.99,30.1,209676.0,18.5755,18.6498,18.5693,18.6375,209676.0
2016-10-19 11:00:00,30.1,30.11,29.98,30.01,62523.0,18.6375,18.6436,18.5632,18.5817,62523.0
2016-10-19 11:05:00,30.01,30.02,29.93,30.0,121055.0,18.5817,18.5879,18.5322,18.5755,121055.0
2016-10-19 11:10:00,29.99,30.01,29.96,29.98,83931.0,18.5693,18.5817,18.5508,18.5632,83931.0
2016-10-19 11:15:00,29.98,30.02,29.92,29.92,160627.0,18.5632,18.5879,18.526,18.526,160627.0
2016-10-19 11:20:00,29.92,30.01,29.92,29.99,87368.0,18.526,18.5817,18.526,18.5693,87368.0
2016-10-19 11:25:00,29.99,30.01,29.94,29.98,110262.0,18.5693,18.5817,18.5384,18.5632,110262.0
2016-10-19 11:30:00,29.99,30.07,29.96,29.96,159416.0,18.5693,18.6189,18.5508,18.5508,159416.0
2016-10-19 11:35:00,29.97,30.01,29.96,30.0,62445.0,18.557,18.5817,18.5508,18.5755,62445.0
2016-10-19 11:40:00,30.01,30.03,29.99,30.0,156795.0,18.5817,18.5941,18.5693,18.5755,156795.0
2016-10-19 11:45:00,30.0,30.03,29.99,30.01,70311.0,18.5755,18.5941,18.5693,18.5817,70311.0
2016-10-19 11:50:00,30.0,30.02,29.96,30.0,71361.0,18.5755,18.5879,18.5508,18.5755,71361.0
2016-10-19 11:55:00,30.0,30.13,29.99,30.13,272735.0,18.5755,18.656,18.5693,18.656,272735.0
2016-10-19 12:00:00,30.13,30.31,30.13,30.27,122132.0,18.656,18.7675,18.656,18.7427,122132.0
2016-10-19 12:05:00,30.27,30.34,30.27,30.3,118603.0,18.7427,18.7861,18.7427,18.7613,118603.0
2016-10-19 12:10:00,30.3,30.31,30.2,30.28,67788.0,18.7613,18.7675,18.6994,18.7489,67788.0
2016-10-19 12:15:00,30.28,30.34,30.24,30.34,86533.0,18.7489,18.7861,18.7241,18.7861,86533.0
2016-10-19 12:20:00,30.34,30.37,30.3,30.35,54675.0,18.7861,18.8046,18.7613,18.7922,54675.0
2016-10-19 12:25:00,30.34,30.36,30.28,30.31,55730.0,18.7861,18.7984,18.7489,18.7675,55730.0
2016-10-19 12:30:00,30.31,30.34,30.28,30.32,70217.0,18.7675,18.7861,18.7489,18.7737,70217.0
2016-10-19 12:35:00,30.33,30.33,30.25,30.27,84557.0,18.7799,18.7799,18.7303,18.7427,84557.0
2016-10-19 12:40:00,30.27,30.38,30.25,30.33,134037.0,18.7427,18.8108,18.7303,18.7799,134037.0
2016-10-19 12:45:00,30.33,30.49,30.32,30.37,346917.0,18.7799,18.8789,18.7737,18.8046,346917.0
2016-10-19 12:50:00,30.37,30.37,30.32,30.35,123244.0,18.8046,18.8046,18.7737,18.7922,123244.0
2016-10-19 12:55:00,30.35,30.39,30.31,30.38,60797.0,18.7922,18.817,18.7675,18.8108,60797.0
2016-10-19 13:00:00,30.37,30.43,30.36,30.42,50087.0,18.8046,18.8418,18.7984,18.8356,50087.0
2016-10-19 13:05:00,30.42,30.44,30.36,30.42,48121.0,18.8356,18.848,18.7984,18.8356,48121.0
2016-10-19 13:10:00,30.41,30.42,30.37,30.4,64039.0,18.8294,18.8356,18.8046,18.8232,64039.0
2016-10-19 13:15:00,30.41,30.47,30.39,30.45,88822.0,18.8294,18.8666,18.817,18.8542,88822.0
2016-10-19 13:20:00,30.46,30.54,30.45,30.5,61026.0,18.8604,18.9099,18.8542,18.8851,61026.0
2016-10-19 13:25:00,30.5,30.52,30.39,30.39,51439.0,18.8851,18.8975,18.817,18.817,51439.0
2016-10-19 13:30:00,30.39,30.39,30.21,30.22,156254.0,18.817,18.817,18.7056,18.7118,156254.0
2016-10-19 13:35:00,30.22,30.35,30.22,30.35,34385.0,18.7118,18.7922,18.7118,18.7922,34385.0
2016-10-19 13:40:00,30.35,30.37,30.25,30.26,68457.0,18.7922,18.8046,18.7303,18.7365,68457.0
2016-10-19 13:45:00,30.25,30.3,30.24,30.28,67911.0,18.7303,18.7613,18.7241,18.7489,67911.0
2016-10-19 13:50:00,30.28,30.31,30.25,30.3,63359.0,18.7489,18.7675,18.7303,18.7613,63359.0
2016-10-19 13:55:00,30.3,30.33,30.28,30.33,51269.0,18.7613,18.7799,18.7489,18.7799,51269.0
2016-10-19 14:00:00,30.33,30.35,30.29,30.3,68476.0,18.7799,18.7922,18.7551,18.7613,68476.0
2016-10-19 14:05:00,30.29,30.29,30.26,30.29,88275.0,18.7551,18.7551,18.7365,18.7551,88275.0
2016-10-19 14:10:00,30.28,30.29,30.24,30.24,32852.0,18.7489,18.7551,18.7241,18.7241,32852.0
2016-10-19 14:15:00,30.24,30.28,30.22,30.25,58457.0,18.7241,18.7489,18.7118,18.7303,58457.0
2016-10-19 14:20:00,30.26,30.29,30.19,30.2,54114.0,18.7365,18.7551,18.6932,18.6994,54114.0
2016-10-19 14:25:00,30.2,30.24,30.16,30.24,59723.0,18.6994,18.7241,18.6746,18.7241,59723.0
2016-10-19 14:30:00,30.23,30.23,30.18,30.19,32033.0,18.7179,18.7179,18.687,18.6932,32033.0
2016-10-19 14:35:00,30.19,30.26,30.19,30.24,32226.0,18.6932,18.7365,18.6932,18.7241,32226.0
2016-10-19 14:40:00,30.25,30.25,30.23,30.23,26330.0,18.7303,18.7303,18.7179,18.7179,26330.0
2016-10-19 14:45:00,30.23,30.24,30.19,30.23,42549.0,18.7179,18.7241,18.6932,18.7179,42549.0
2016-10-19 14:50:00,30.23,30.27,30.23,30.24,35068.0,18.7179,18.7427,18.7179,18.7241,35068.0
2016-10-19 14:55:00,30.24,30.29,30.23,30.27,31174.0,18.7241,18.7551,18.7179,18.7427,31174.0
2016-10-19 15:00:00,30.27,30.28,30.25,30.25,22820.0,18.7427,18.7489,18.7303,18.7303,22820.0
2016-10-19 15:05:00,30.26,30.32,30.25,30.32,44709.0,18.7365,18.7737,18.7303,18.7737,44709.0
2016-10-19 15:10:00,30.32,30.35,30.31,30.35,35105.0,18.7737,18.7922,18.7675,18.7922,35105.0
2016-10-19 15:15:00,30.34,30.38,30.3,30.38,53956.0,18.7861,18.8108,18.7613,18.8108,53956.0
2016-10-19 15:20:00,30.38,30.41,30.33,30.37,78121.0,18.8108,18.8294,18.7799,18.8046,78121.0
2016-10-19 15:25:00,30.36,30.37,30.26,30.27,147727.0,18.7984,18.8046,18.7365,18.7427,147727.0
2016-10-19 15:30:00,30.26,30.27,30.18,30.19,147571.0,18.7365,18.7427,18.687,18.6932,147571.0
2016-10-19 15:35:00,30.18,30.19,30.11,30.12,114737.0,18.687,18.6932,18.6436,18.6498,114737.0
2016-10-19 15:40:00,30.12,30.17,30.11,30.14,161616.0,18.6498,18.6808,18.6436,18.6622,161616.0
2016-10-19 15:45:00,30.15,30.15,30.07,30.09,172094.0,18.6684,18.6684,18.6189,18.6313,172094.0
2016-10-19 15:50:00,30.09,30.1,30.05,30.08,190681.0,18.6313,18.6375,18.6065,18.6251,190681.0
2016-10-19 15:55:00,30.07,30.1,30.05,30.06,447632.0,18.6189,18.6375,18.6065,18.6127,447632.0
2016-10-20 09:30:00,29.93,30.24,29.92,30.17,229758.0,18.5322,18.7241,18.526,18.6808,229758.0
2016-10-20 09:35:00,30.17,30.29,30.02,30.04,86617.0,18.6808,18.7551,18.5879,18.6003,86617.0
2016-10-20 09:40:00,30.05,30.1,29.93,30.1,117811.0,18.6065,18.6375,18.5322,18.6375,117811.0
2016-10-20 09:45:00,30.09,30.21,30.08,30.08,123943.0,18.6313,18.7056,18.6251,18.6251,123943.0
2016-10-20 09:50:00,30.08,30.12,29.98,30.03,65849.0,18.6251,18.6498,18.5632,18.5941,65849.0
2016-10-20 09:55:00,30.02,30.05,29.91,29.91,64720.0,18.5879,18.6065,18.5198,18.5198,64720.0
2016-10-20 10:00:00,29.92,30.04,29.9,30.04,58913.0,18.526,18.6003,18.5136,18.6003,58913.0
2016-10-20 10:05:00,30.04,30.05,29.97,30.03,101241.0,18.6003,18.6065,18.557,18.5941,101241.0
2016-10-20 10:10:00,30.01,30.02,29.96,29.98,48502.0,18.5817,18.5879,18.5508,18.5632,48502.0
2016-10-20 10:15:00,29.97,29.97,29.88,29.93,100091.0,18.557,18.557,18.5012,18.5322,100091.0
2016-10-20 10:20:00,29.93,30.01,29.93,29.96,70129.0,18.5322,18.5817,18.5322,18.5508,70129.0
2016-10-20 10:25:00,29.97,30.06,29.92,30.02,57573.0,18.557,18.6127,18.526,18.5879,57573.0
2016-10-20 10:30:00,30.01,30.01,29.84,29.86,43532.0,18.5817,18.5817,18.4765,18.4888,43532.0
2016-10-20 10:35:00,29.87,29.87,29.78,29.86,38434.0,18.495,18.495,18.4393,18.4888,38434.0
2016-10-20 10:40:00,29.86,29.96,29.85,29.92,31771.0,18.4888,18.5508,18.4827,18.526,31771.0
2016-10-20 10:45:00,29.92,30.0,29.86,30.0,34741.0,18.526,18.5755,18.4888,18.5755,34741.0
2016-10-20 10:50:00,30.0,30.0,29.93,29.97,68676.0,18.5755,18.5755,18.5322,18.557,68676.0
2016-10-20 10:55:00,29.96,29.99,29.89,29.99,49715.0,18.5508,18.5693,18.5074,18.5693,49715.0
2016-10-20 11:00:00,29.99,30.11,29.99,30.1,42512.0,18.5693,18.6436,18.5693,18.6375,42512.0
2016-10-20 11:05:00,30.09,30.09,30.01,30.02,18703.0,18.6313,18.6313,18.5817,18.5879,18703.0
2016-10-20 11:10:00,30.01,30.06,30.0,30.06,19797.0,18.5817,18.6127,18.5755,18.6127,19797.0
2016-10-20 11:15:00,30.06,30.12,30.04,30.09,24330.0,18.6127,18.6498,18.6003,18.6313,24330.0
2016-10-20 11:20:00,30.09,30.11,30.08,30.08,21294.0,18.6313,18.6436,18.6251,18.6251,21294.0
2016-10-20 11:25:00,30.09,30.11,30.06,30.06,44018.0,18.6313,18.6436,18.6127,18.6127,44018.0
2016-10-20 11:30:00,30.07,30.08,30.02,30.07,22729.0,18.6189,18.6251,18.5879,18.6189,22729.0
2016-10-20 11:35:00,30.07,30.08,29.97,29.97,114703.0,18.6189,18.6251,18.557,18.557,114703.0
2016-10-20 11:40:00,29.97,30.0,29.63,29.67,522525.0,18.557,18.5755,18.3464,18.3712,522525.0
2016-10-20 11:45:00,29.68,29.9,29.58,29.9,254910.0,18.3774,18.5136,18.3155,18.5136,254910.0
2016-10-20 11:50:00,29.9,29.98,29.88,29.92,164923.0,18.5136,18.5632,18.5012,18.526,164923.0
2016-10-20 11:55:00,29.92,29.95,29.86,29.94,104985.0,18.526,18.5446,18.4888,18.5384,104985.0
2016-10-20 12:00:00,29.94,30.12,29.91,30.1,214061.0,18.5384,18.6498,18.5198,18.6375,214061.0
2016-10-20 12:05:00,30.1,30.18,30.08,30.18,130108.0,18.6375,18.687,18.6251,18.687,130108.0
2016-10-20 12:10:00,30.18,30.23,30.15,30.17,49195.0,18.687,18.7179,18.6684,18.6808,49195.0
2016-10-20 12:15:00,30.16,30.18,30.1,30.12,36343.0,18.6746,18.687,18.6375,18.6498,36343.0
2016-10-20 12:20:00,30.12,30.15,30.12,30.15,30232.0,18.6498,18.6684,18.6498,18.6684,30232.0
2016-10-20 12:25:00,30.15,30.16,30.13,30.15,17595.0,18.6684,18.6746,18.656,18.6684,17595.0
2016-10-20 12:30:00,30.15,30.19,30.14,30.18,24627.0,18.6684,18.6932,18.6622,18.687,24627.0
2016-10-20 12:35:00,30.19,30.3,30.18,30.3,64505.0,18.6932,18.7613,18.687,18.7613,64505.0
2016-10-20 12:40:00,30.3,30.32,30.27,30.32,31550.0,18.7613,18.7737,18.7427,18.7737,31550.0
2016-10-20 12:45:00,30.32,30.33,30.26,30.26,36635.0,18.7737,18.7799,18.7365,18.7365,36635.0
2016-10-20 12:50:00,30.26,30.28,30.24,30.26,20660.0,18.7365,18.7489,18.7241,18.7365,20660.0
2016-10-20 12:55:00,30.27,30.27,30.24,30.26,12662.0,18.7427,18.7427,18.7241,18.7365,12662.0
2016-10-20 13:00:00,30.25,30.29,30.25,30.28,24922.0,18.7303,18.7551,18.7303,18.7489,24922.0
2016-10-20 13:05:00,30.27,30.33,30.27,30.3,43010.0,18.7427,18.7799,18.7427,18.7613,43010.0
2016-10-20 13:10:00,30.3,30.31,30.28,30.28,13147.0,18.7613,18.7675,18.7489,18.7489,13147.0
2016-10-20 13:15:00,30.28,30.31,30.23,30.25,17025.0,18.7489,18.7675,18.7179,18.7303,17025.0
2016-10-20 13:20:00,30.24,30.25,30.2,30.21,13805.0,18.7241,18.7303,18.6994,18.7056,13805.0
2016-10-20 13:25:00,30.2,30.25,30.2,30.25,18346.0,18.6994,18.7303,18.6994,18.7303,18346.0
2016-10-20 13:30:00,30.25,30.25,30.23,30.24,10674.0,18.7303,18.7303,18.7179,18.7241,10674.0
2016-10-20 13:35:00,30.25,30.25,30.22,30.23,27459.0,18.7303,18.7303,18.7118,18.7179,27459.0
2016-10-20 13:40:00,30.22,30.23,30.21,30.23,16358.0,18.7118,18.7179,18.7056,18.7179,16358.0
2016-10-20 13:45:00,30.23,30.23,30.18,30.19,23783.0,18.7179,18.7179,18.687,18.6932,23783.0
2016-10-20 13:50:00,30.18,30.19,30.15,30.18,54357.0,18.687,18.6932,18.6684,18.687,54357.0
2016-10-20 13:55:00,30.17,30.18,30.13,30.13,33458.0,18.6808,18.687,18.656,18.656,33458.0
2016-10-20 14:00:00,30.14,30.17,30.13,30.15,32399.0,18.6622,18.6808,18.656,18.6684,32399.0
2016-10-20 14:05:00,30.15,30.16,30.11,30.12,50887.0,18.6684,18.6746,18.6436,18.6498,50887.0
2016-10-20 14:10:00,30.12,30.16,30.12,30.15,374877.0,18.6498,18.6746,18.6498,18.6684,374877.0
2016-10-20 14:15:00,30.16,30.2,30.12,30.15,80556.0,18.6746,18.6994,18.6498,18.6684,80556.0
2016-10-20 14:20:00,30.14,30.15,30.13,30.14,44321.0,18.6622,18.6684,18.656,18.6622,44321.0
2016-10-20 14:25:00,30.13,30.18,30.09,30.18,114387.0,18.656,18.687,18.6313,18.687,114387.0
2016-10-20 14:30:00,30.18,30.19,30.16,30.19,52997.0,18.687,18.6932,18.6746,18.6932,52997.0
2016-10-20 14:35:00,30.18,30.19,30.17,30.19,35716.0,18.687,18.6932,18.6808,18.6932,35716.0
2016-10-20 14:40:00,30.18,30.21,30.18,30.21,64730.0,18.687,18.7056,18.687,18.7056,64730.0
2016-10-20 14:45:00,30.2,30.21,30.13,30.21,141350.0,18.6994,18.7056,18.656,18.7056,141350.0
2016-10-20 14:50:00,30.21,30.21,30.15,30.16,36314.0,18.7056,18.7056,18.6684,18.6746,36314.0
2016-10-20 14:55:00,30.15,30.16,30.14,30.15,39978.0,18.6684,18.6746,18.6622,18.6684,39978.0
2016-10-20 15:00:00,30.15,30.18,30.15,30.16,54710.0,18.6684,18.687,18.6684,18.6746,54710.0
2016-10-20 15:05:00,30.16,30.17,30.11,30.16,76885.0,18.6746,18.6808,18.6436,18.6746,76885.0
2016-10-20 15:10:00,30.15,30.18,30.12,30.18,37732.0,18.6684,18.687,18.6498,18.687,37732.0
2016-10-20 15:15:00,30.17,30.18,30.14,30.15,33726.0,18.6808,18.687,18.6622,18.6684,33726.0
2016-10-20 15:20:00,30.15,30.19,30.15,30.16,68930.0,18.6684,18.6932,18.6684,18.6746,68930.0
2016-10-20 15:25:00,30.16,30.16,30.1,30.1,38488.0,18.6746,18.6746,18.6375,18.6375,38488.0
2016-10-20 15:30:00,30.1,30.11,30.05,30.07,60818.0,18.6375,18.6436,18.6065,18.6189,60818.0
2016-10-20 15:35:00,30.07,30.11,30.03,30.04,77288.0,18.6189,18.6436,18.5941,18.6003,77288.0
2016-10-20 15:40:00,30.03,30.05,30.01,30.02,101243.0,18.5941,18.6065,18.5817,18.5879,101243.0
2016-10-20 15:45:00,30.03,30.07,30.01,30.07,107640.0,18.5941,18.6189,18.5817,18.6189,107640.0
2016-10-20 15:50:00,30.06,30.11,30.05,30.09,126129.0,18.6127,18.6436,18.6065,18.6313,126129.0
2016-10-20 15:55:00,30.1,30.2,30.08,30.17,419611.0,18.6375,18.6994,18.6251,18.6808,419611.0
2016-10-21 09:30:00,29.9,29.96,29.79,29.91,241759.0,18.5136,18.5508,18.4455,18.5198,241759.0
2016-10-21 09:35:00,29.9,29.94,29.84,29.92,69929.0,18.5136,18.5384,18.4765,18.526,69929.0
2016-10-21 09:40:00,29.91,30.01,29.89,29.97,77243.0,18.5198,18.5817,18.5074,18.557,77243.0
2016-10-21 09:45:00,29.98,30.04,29.93,29.98,65261.0,18.5632,18.6003,18.5322,18.5632,65261.0
2016-10-21 09:50:00,29.98,30.02,29.96,29.99,31063.0,18.5632,18.5879,18.5508,18.5693,31063.0
2016-10-21 09:55:00,30.0,30.03,29.98,30.0,30833.0,18.5755,18.5941,18.5632,18.5755,30833.0
2016-10-21 10:00:00,30.0,30.07,29.99,30.06,89379.0,18.5755,18.6189,18.5693,18.6127,89379.0
2016-10-21 10:05:00,30.06,30.11,30.05,30.08,110381.0,18.6127,18.6436,18.6065,18.6251,110381.0
2016-10-21 10:10:00,30.08,30.14,30.08,30.11,247527.0,18.6251,18.6622,18.6251,18.6436,247527.0
2016-10-21 10:15:00,30.12,30.22,30.11,30.15,60500.0,18.6498,18.7118,18.6436,18.6684,60500.0
2016-10-21 10:20:00,30.15,30.15,30.1,30.1,126060.0,18.6684,18.6684,18.6375,18.6375,126060.0
2016-10-21 10:25:00,30.1,30.16,30.09,30.15,49747.0,18.6375,18.6746,18.6313,18.6684,49747.0
2016-10-21 10:30:00,30.15,30.23,30.14,30.18,39664.0,18.6684,18.7179,18.6622,18.687,39664.0
2016-10-21 10:35:00,30.17,30.24,30.13,30.21,46274.0,18.6808,18.7241,18.656,18.7056,46274.0
2016-10-21 10:40:00,30.2,30.3,30.2,30.29,55010.0,18.6994,18.7613,18.6994,18.7551,55010.0
2016-10-21 10:45:00,30.3,30.4,30.29,30.38,285882.0,18.7613,18.8232,18.7551,18.8108,285882.0
2016-10-21 10:50:00,30.39,30.47,30.37,30.41,124951.0,18.817,18.8666,18.8046,18.8294,124951.0
2016-10-21 10:55:00,30.42,30.42,30.28,30.33,123827.0,18.8356,18.8356,18.7489,18.7799,123827.0
2016-10-21 11:00:00,30.33,30.34,30.26,30.28,40268.0,18.7799,18.7861,18.7365,18.7489,40268.0
2016-10-21 11:05:00,30.27,30.38,30.27,30.38,109635.0,18.7427,18.8108,18.7427,18.8108,109635.0
2016-10-21 11:10:00,30.38,30.4,30.3,30.31,60350.0,18.8108,18.8232,18.7613,18.7675,60350.0
2016-10-21 11:15:00,30.31,30.35,30.3,30.32,44517.0,18.7675,18.7922,18.7613,18.7737,44517.0
2016-10-21 11:20:00,30.32,30.33,30.29,30.3,69841.0,18.7737,18.7799,18.7551,18.7613,69841.0
2016-10-21 11:25:00,30.31,30.33,30.29,30.32,25676.0,18.7675,18.7799,18.7551,18.7737,25676.0
2016-10-21 11:30:00,30.31,30.31,30.25,30.27,15565.0,18.7675,18.7675,18.7303,18.7427,15565.0
2016-10-21 11:35:00,30.27,30.31,30.25,30.3,60732.0,18.7427,18.7675,18.7303,18.7613,60732.0
2016-10-21 11:40:00,30.31,30.36,30.3,30.36,50993.0,18.7675,18.7984,18.7613,18.7984,50993.0
2016-10-21 11:45:00,30.35,30.4,30.31,30.35,217886.0,18.7922,18.8232,18.7675,18.7922,217886.0
2016-10-21 11:50:00,30.35,30.36,30.32,30.35,42564.0,18.7922,18.7984,18.7737,18.7922,42564.0
2016-10-21 11:55:00,30.35,30.38,30.34,30.36,36759.0,18.7922,18.8108,18.7861,18.7984,36759.0
2016-10-21 12:00:00,30.35,30.37,30.32,30.36,37647.0,18.7922,18.8046,18.7737,18.7984,37647.0
2016-10-21 12:05:00,30.36,30.38,30.34,30.38,22002.0,18.7984,18.8108,18.7861,18.8108,22002.0
2016-10-21 12:10:00,30.38,30.39,30.36,30.37,21870.0,18.8108,18.817,18.7984,18.8046,21870.0
2016-10-21 12:15:00,30.37,30.41,30.37,30.39,83651.0,18.8046,18.8294,18.8046,18.817,83651.0
2016-10-21 12:20:00,30.39,30.41,30.36,30.39,34189.0,18.817,18.8294,18.7984,18.817,34189.0
2016-10-21 12:25:00,30.39,30.4,30.37,30.38,176578.0,18.817,18.8232,18.8046,18.8108,176578.0
2016-10-21 12:30:00,30.37,30.37,30.34,30.35,14503.0,18.8046,18.8046,18.7861,18.7922,14503.0
2016-10-21 12:35:00,30.35,30.38,30.34,30.36,12932.0,18.7922,18.8108,18.7861,18.7984,12932.0
2016-10-21 12:40:00,30.35,30.39,30.35,30.38,17159.0,18.7922,18.817,18.7922,18.8108,17159.0
2016-10-21 12:45:00,30.38,30.41,30.37,30.39,21501.0,18.8108,18.8294,18.8046,18.817,21501.0
2016-10-21 12:50:00,30.39,30.39,30.27,30.27,25107.0,18.817,18.817,18.7427,18.7427,25107.0
2016-10-21 12:55:00,30.27,30.29,30.25,30.27,18845.0,18.7427,18.7551,18.7303,18.7427,18845.0
2016-10-21 13:00:00,30.28,30.28,30.23,30.27,39552.0,18.7489,18.7489,18.7179,18.7427,39552.0
2016-10-21 13:05:00,30.26,30.29,30.23,30.27,23994.0,18.7365,18.7551,18.7179,18.7427,23994.0
2016-10-21 13:10:00,30.26,30.34,30.26,30.34,33368.0,18.7365,18.7861,18.7365,18.7861,33368.0
2016-10-21 13:15:00,30.33,30.36,30.3,30.3,75504.0,18.7799,18.7984,18.7613,18.7613,75504.0
2016-10-21 13:20:00,30.3,30.3,30.24,30.24,49206.0,18.7613,18.7613,18.7241,18.7241,49206.0
2016-10-21 13:25:00,30.23,30.25,30.21,30.22,49776.0,18.7179,18.7303,18.7056,18.7118,49776.0
2016-10-21 13:30:00,30.22,30.26,30.22,30.24,24489.0,18.7118,18.7365,18.7118,18.7241,24489.0
2016-10-21 13:35:00,30.24,30.26,30.21,30.26,20647.0,18.7241,18.7365,18.7056,18.7365,20647.0
2016-10-21 13:40:00,30.26,30.27,30.23,30.24,22570.0,18.7365,18.7427,18.7179,18.7241,22570.0
2016-10-21 13:45:00,30.25,30.28,30.24,30.27,49801.0,18.7303,18.7489,18.7241,18.7427,49801.0
2016-10-21 13:50:00,30.27,30.28,30.24,30.27,39084.0,18.7427,18.7489,18.7241,18.7427,39084.0
2016-10-21 13:55:00,30.27,30.3,30.25,30.29,42519.0,18.7427,18.7613,18.7303,18.7551,42519.0
2016-10-21 14:00:00,30.29,30.3,30.24,30.26,21761.0,18.7551,18.7613,18.7241,18.7365,21761.0
2016-10-21 14:05:00,30.26,30.28,30.2,30.27,54863.0,18.7365,18.7489,18.6994,18.7427,54863.0
2016-10-21 14:10:00,30.27,30.34,30.27,30.32,39245.0,18.7427,18.7861,18.7427,18.7737,39245.0
2016-10-21 14:15:00,30.32,30.36,30.3,30.3,25395.0,18.7737,18.7984,18.7613,18.7613,25395.0
2016-10-21 14:20:00,30.3,30.33,30.28,30.29,44633.0,18.7613,18.7799,18.7489,18.7551,44633.0
2016-10-21 14:25:00,30.3,30.31,30.25,30.27,19118.0,18.7613,18.7675,18.7303,18.7427,19118.0
2016-10-21 14:30:00,30.26,30.32,30.25,30.32,32535.0,18.7365,18.7737,18.7303,18.7737,32535.0
2016-10-21 14:35:00,30.32,30.33,30.27,30.29,25149.0,18.7737,18.7799,18.7427,18.7551,25149.0
2016-10-21 14:40:00,30.28,30.32,30.28,30.32,31585.0,18.7489,18.7737,18.7489,18.7737,31585.0
2016-10-21 14:45:00,30.31,30.32,30.3,30.31,20945.0,18.7675,18.7737,18.7613,18.7675,20945.0
2016-10-21 14:50:00,30.3,30.34,30.3,30.34,112123.0,18.7613,18.7861,18.7613,18.7861,112123.0
2016-10-21 14:55:00,30.33,30.35,30.32,30.32,31592.0,18.7799,18.7922,18.7737,18.7737,31592.0
2016-10-21 15:00:00,30.32,30.35,30.32,30.34,51637.0,18.7737,18.7922,18.7737,18.7861,51637.0
2016-10-21 15:05:00,30.34,30.39,30.32,30.34,52676.0,18.7861,18.817,18.7737,18.7861,52676.0
2016-10-21 15:10:00,30.35,30.36,30.31,30.34,41518.0,18.7922,18.7984,18.7675,18.7861,41518.0
2016-10-21 15:15:00,30.34,30.37,30.32,30.33,37333.0,18.7861,18.8046,18.7737,18.7799,37333.0
2016-10-21 15:20:00,30.33,30.33,30.27,30.28,46424.0,18.7799,18.7799,18.7427,18.7489,46424.0
2016-10-21 15:25:00,30.29,30.29,30.27,30.28,24497.0,18.7551,18.7551,18.7427,18.7489,24497.0
2016-10-21 15:30:00,30.27,30.29,30.26,30.27,66249.0,18.7427,18.7551,18.7365,18.7427,66249.0
2016-10-21 15:35:00,30.28,30.29,30.23,30.28,56142.0,18.7489,18.7551,18.7179,18.7489,56142.0
2016-10-21 15:40:00,30.27,30.32,30.27,30.31,97783.0,18.7427,18.7737,18.7427,18.7675,97783.0
2016-10-21 15:45:00,30.32,30.32,30.27,30.28,81225.0,18.7737,18.7737,18.7427,18.7489,81225.0
2016-10-21 15:50:00,30.27,30.31,30.22,30.28,279830.0,18.7427,18.7675,18.7118,18.7489,279830.0
2016-10-21 15:55:00,30.28,30.3,30.23,30.23,472439.0,18.7489,18.7613,18.7179,18.7179,472439.0
2016-10-24 09:30:00,30.23,30.25,30.0,30.12,44631.0,18.7179,18.7303,18.5755,18.6498,44631.0
2016-10-24 09:35:00,30.11,30.13,30.06,30.12,41624.0,18.6436,18.656,18.6127,18.6498,41624.0
2016-10-24 09:40:00,30.12,30.2,30.1,30.19,70525.0,18.6498,18.6994,18.6375,18.6932,70525.0
2016-10-24 09:45:00,30.19,30.23,30.14,30.15,37208.0,18.6932,18.7179,18.6622,18.6684,37208.0
2016-10-24 09:50:00,30.15,30.25,30.15,30.23,32339.0,18.6684,18.7303,18.6684,18.7179,32339.0
2016-10-24 09:55:00,30.23,30.23,30.15,30.16,47760.0,18.7179,18.7179,18.6684,18.6746,47760.0
2016-10-24 10:00:00,30.16,30.17,30.06,30.06,86737.0,18.6746,18.6808,18.6127,18.6127,86737.0
2016-10-24 10:05:00,30.08,30.14,30.07,30.12,52833.0,18.6251,18.6622,18.6189,18.6498,52833.0
2016-10-24 10:10:00,30.11,30.15,30.07,30.09,77717.0,18.6436,18.6684,18.6189,18.6313,77717.0
2016-10-24 10:15:00,30.08,30.11,30.01,30.03,79073.0,18.6251,18.6436,18.5817,18.5941,79073.0
2016-10-24 10:20:00,30.03,30.08,30.0,30.01,34645.0,18.5941,18.6251,18.5755,18.5817,34645.0
2016-10-24 10:25:00,30.01,30.02,29.95,29.95,43541.0,18.5817,18.5879,18.5446,18.5446,43541.0
2016-10-24 10:30:00,29.95,30.09,29.95,30.02,31971.0,18.5446,18.6313,18.5446,18.5879,31971.0
2016-10-24 10:35:00,30.03,30.08,30.03,30.07,24699.0,18.5941,18.6251,18.5941,18.6189,24699.0
2016-10-24 10:40:00,30.07,30.1,29.94,29.95,67366.0,18.6189,18.6375,18.5384,18.5446,67366.0
2016-10-24 10:45:00,29.95,29.97,29.89,29.9,48802.0,18.5446,18.557,18.5074,18.5136,48802.0
2016-10-24 10:50:00,29.9,29.92,29.87,29.87,36487.0,18.5136,18.526,18.495,18.495,36487.0
2016-10-24 10:55:00,29.88,29.88,29.77,29.8,46278.0,18.5012,18.5012,18.4331,18.4517,46278.0
2016-10-24 11:00:00,29.79,29.86,29.77,29.78,61075.0,18.4455,18.4888,18.4331,18.4393,61075.0
2016-10-24 11:05:00,29.79,29.79,29.68,29.69,44988.0,18.4455,18.4455,18.3774,18.3836,44988.0
2016-10-24 11:10:00,29.69,29.88,29.68,29.85,53268.0,18.3836,18.5012,18.3774,18.4827,53268.0
2016-10-24 11:15:00,29.86,29.92,29.85,29.91,44800.0,18.4888,18.526,18.4827,18.5198,44800.0
2016-10-24 11:20:00,29.91,29.95,29.91,29.94,41392.0,18.5198,18.5446,18.5198,18.5384,41392.0
2016-10-24 11:25:00,29.94,29.95,29.83,29.84,49190.0,18.5384,18.5446,18.4703,18.4765,49190.0
2016-10-24 11:30:00,29.83,29.94,29.83,29.91,27790.0,18.4703,18.5384,18.4703,18.5198,27790.0
2016-10-24 11:35:00,29.9,29.92,29.79,29.79,32146.0,18.5136,18.526,18.4455,18.4455,32146.0
2016-10-24 11:40:00,29.8,29.81,29.71,29.72,81336.0,18.4517,18.4579,18.396,18.4022,81336.0
2016-10-24 11:45:00,29.72,29.76,29.72,29.73,119421.0,18.4022,18.4269,18.4022,18.4084,119421.0
2016-10-24 11:50:00,29.73,29.73,29.7,29.72,34909.0,18.4084,18.4084,18.3898,18.4022,34909.0
2016-10-24 11:55:00,29.72,29.77,29.68,29.75,94122.0,18.4022,18.4331,18.3774,18.4207,94122.0
2016-10-24 12:00:00,29.75,29.79,29.74,29.78,83217.0,18.4207,18.4455,18.4145,18.4393,83217.0
2016-10-24 12:05:00,29.78,29.78,29.7,29.71,22374.0,18.4393,18.4393,18.3898,18.396,22374.0
2016-10-24 12:10:00,29.7,29.7,29.68,29.7,150671.0,18.3898,18.3898,18.3774,18.3898,150671.0
2016-10-24 12:15:00,29.69,29.7,29.59,29.61,41590.0,18.3836,18.3898,18.3217,18.3341,41590.0
2016-10-24 12:20:00,29.61,29.62,29.59,29.62,88260.0,18.3341,18.3402,18.3217,18.3402,88260.0
2016-10-24 12:25:00,29.61,29.63,29.59,29.61,73759.0,18.3341,18.3464,18.3217,18.3341,73759.0
2016-10-24 12:30:00,29.61,29.62,29.57,29.59,66705.0,18.3341,18.3402,18.3093,18.3217,66705.0
2016-10-24 12:35:00,29.59,29.62,29.58,29.6,42211.0,18.3217,18.3402,18.3155,18.3279,42211.0
2016-10-24 12:40:00,29.6,29.65,29.58,29.65,87152.0,18.3279,18.3588,18.3155,18.3588,87152.0
2016-10-24 12:45:00,29.64,29.66,29.6,29.65,35450.0,18.3526,18.365,18.3279,18.3588,35450.0
2016-10-24 12:50:00,29.64,29.69,29.63,29.68,16260.0,18.3526,18.3836,18.3464,18.3774,16260.0
2016-10-24 12:55:00,29.68,29.75,29.67,29.75,15779.0,18.3774,18.4207,18.3712,18.4207,15779.0
2016-10-24 13:00:00,29.75,29.81,29.75,29.79,27613.0,18.4207,18.4579,18.4207,18.4455,27613.0
2016-10-24 13:05:00,29.79,29.8,29.76,29.79,21067.0,18.4455,18.4517,18.4269,18.4455,21067.0
2016-10-24 13:10:00,29.8,29.8,29.77,29.78,22072.0,18.4517,18.4517,18.4331,18.4393,22072.0
2016-10-24 13:15:00,29.78,29.8,29.76,29.78,20454.0,18.4393,18.4517,18.4269,18.4393,20454.0
2016-10-24 13:20:00,29.79,29.81,29.75,29.79,15324.0,18.4455,18.4579,18.4207,18.4455,15324.0
2016-10-24 13:25:00,29.8,29.83,29.79,29.83,21441.0,18.4517,18.4703,18.4455,18.4703,21441.0
2016-10-24 13:30:00,29.83,29.9,29.83,29.88,36844.0,18.4703,18.5136,18.4703,18.5012,36844.0
2016-10-24 13:35:00,29.88,29.89,29.8,29.8,22376.0,18.5012,18.5074,18.4517,18.4517,22376.0
2016-10-24 13:40:00,29.81,29.83,29.77,29.82,17155.0,18.4579,18.4703,18.4331,18.4641,17155.0
2016-10-24 13:45:00,29.82,29.84,29.8,29.81,9923.0,18.4641,18.4765,18.4517,18.4579,9923.0
2016-10-24 13:50:00,29.81,29.83,29.79,29.82,21324.0,18.4579,18.4703,18.4455,18.4641,21324.0
2016-10-24 13:55:00,29.82,29.83,29.73,29.74,29307.0,18.4641,18.4703,18.4084,18.4145,29307.0
2016-10-24 14:00:00,29.74,29.77,29.73,29.76,11819.0,18.4145,18.4331,18.4084,18.4269,11819.0
2016-10-24 14:05:00,29.76,29.81,29.75,29.81,18241.0,18.4269,18.4579,18.4207,18.4579,18241.0
2016-10-24 14:10:00,29.8,29.81,29.77,29.79,18705.0,18.4517,18.4579,18.4331,18.4455,18705.0
2016-10-24 14:15:00,29.78,29.79,29.72,29.72,27437.0,18.4393,18.4455,18.4022,18.4022,27437.0
2016-10-24 14:20:00,29.73,29.77,29.72,29.76,9293.0,18.4084,18.4331,18.4022,18.4269,9293.0
2016-10-24 14:25:00,29.77,29.79,29.76,29.79,13346.0,18.4331,18.4455,18.4269,18.4455,13346.0
2016-10-24 14:30:00,29.8,29.82,29.78,29.81,17595.0,18.4517,18.4641,18.4393,18.4579,17595.0
2016-10-24 14:35:00,29.81,29.83,29.78,29.78,22103.0,18.4579,18.4703,18.4393,18.4393,22103.0
2016-10-24 14:40:00,29.77,29.84,29.77,29.84,22387.0,18.4331,18.4765,18.4331,18.4765,22387.0
2016-10-24 14:45:00,29.84,29.91,29.84,29.88,27443.0,18.4765,18.5198,18.4765,18.5012,27443.0
2016-10-24 14:50:00,29.87,29.9,29.87,29.88,13152.0,18.495,18.5136,18.495,18.5012,13152.0
2016-10-24 14:55:00,29.89,29.91,29.88,29.9,29974.0,18.5074,18.5198,18.5012,18.5136,29974.0
2016-10-24 15:00:00,29.9,29.93,29.9,29.91,18234.0,18.5136,18.5322,18.5136,18.5198,18234.0
2016-10-24 15:05:00,29.92,29.92,29.9,29.91,17519.0,18.526,18.526,18.5136,18.5198,17519.0
2016-10-24 15:10:00,29.91,29.92,29.9,29.92,15976.0,18.5198,18.526,18.5136,18.526,15976.0
2016-10-24 15:15:00,29.91,29.92,29.9,29.91,13124.0,18.5198,18.526,18.5136,18.5198,13124.0
2016-10-24 15:20:00,29.9,29.91,29.82,29.82,28167.0,18.5136,18.5198,18.4641,18.4641,28167.0
2016-10-24 15:25:00,29.83,29.87,29.81,29.87,26380.0,18.4703,18.495,18.4579,18.495,26380.0
2016-10-24 15:30:00,29.86,29.86,29.83,29.83,67296.0,18.4888,18.4888,18.4703,18.4703,67296.0
2016-10-24 15:35:00,29.83,29.89,29.82,29.89,70704.0,18.4703,18.5074,18.4641,18.5074,70704.0
2016-10-24 15:40:00,29.89,29.95,29.88,29.95,62967.0,18.5074,18.5446,18.5012,18.5446,62967.0
2016-10-24 15:45:00,29.94,29.95,29.91,29.93,83568.0,18.5384,18.5446,18.5198,18.5322,83568.0
2016-10-24 15:50:00,29.94,29.94,29.91,29.93,87942.0,18.5384,18.5384,18.5198,18.5322,87942.0
2016-10-24 15:55:00,29.92,30.05,29.91,30.04,414950.0,18.526,18.6065,18.5198,18.6003,414950.0
2016-10-25 09:30:00,29.95,29.95,29.82,29.89,34317.0,18.5446,18.5446,18.4641,18.5074,34317.0
2016-10-25 09:35:00,29.89,30.07,29.87,30.06,29286.0,18.5074,18.6189,18.495,18.6127,29286.0
2016-10-25 09:40:00,30.06,30.12,30.06,30.1,58304.0,18.6127,18.6498,18.6127,18.6375,58304.0
2016-10-25 09:45:00,30.11,30.12,30.06,30.07,59559.0,18.6436,18.6498,18.6127,18.6189,59559.0
2016-10-25 09:50:00,30.06,30.1,30.0,30.03,74746.0,18.6127,18.6375,18.5755,18.5941,74746.0
2016-10-25 09:55:00,30.02,30.09,30.0,30.05,73249.0,18.5879,18.6313,18.5755,18.6065,73249.0
2016-10-25 10:00:00,30.04,30.15,30.01,30.07,135931.0,18.6003,18.6684,18.5817,18.6189,135931.0
2016-10-25 10:05:00,30.08,30.2,30.08,30.18,44693.0,18.6251,18.6994,18.6251,18.687,44693.0
2016-10-25 10:10:00,30.18,30.21,30.12,30.13,36104.0,18.687,18.7056,18.6498,18.656,36104.0
2016-10-25 10:15:00,30.12,30.12,29.98,29.99,61287.0,18.6498,18.6498,18.5632,18.5693,61287.0
2016-10-25 10:20:00,30.0,30.01,29.97,30.0,84763.0,18.5755,18.5817,18.557,18.5755,84763.0
2016-10-25 10:25:00,30.0,30.07,29.97,30.04,341389.0,18.5755,18.6189,18.557,18.6003,341389.0
2016-10-25 10:30:00,30.04,30.04,29.82,29.85,39178.0,18.6003,18.6003,18.4641,18.4827,39178.0
2016-10-25 10:35:00,29.84,29.94,29.83,29.89,120682.0,18.4765,18.5384,18.4703,18.5074,120682.0
2016-10-25 10:40:00,29.89,29.89,29.69,29.69,87726.0,18.5074,18.5074,18.3836,18.3836,87726.0
2016-10-25 10:45:00,29.7,29.71,29.6,29.67,132391.0,18.3898,18.396,18.3279,18.3712,132391.0
2016-10-25 10:50:00,29.67,29.71,29.66,29.71,82550.0,18.3712,18.396,18.365,18.396,82550.0
2016-10-25 10:55:00,29.71,29.72,29.6,29.69,160672.0,18.396,18.4022,18.3279,18.3836,160672.0
2016-10-25 11:00:00,29.69,29.78,29.68,29.72,37696.0,18.3836,18.4393,18.3774,18.4022,37696.0
2016-10-25 11:05:00,29.71,29.75,29.67,29.7,48299.0,18.396,18.4207,18.3712,18.3898,48299.0
2016-10-25 11:10:00,29.69,29.76,29.69,29.75,27450.0,18.3836,18.4269,18.3836,18.4207,27450.0
2016-10-25 11:15:00,29.76,29.88,29.72,29.86,75911.0,18.4269,18.5012,18.4022,18.4888,75911.0
2016-10-25 11:20:00,29.86,29.86,29.79,29.84,38299.0,18.4888,18.4888,18.4455,18.4765,38299.0
2016-10-25 11:25:00,29.85,30.01,29.85,29.96,72998.0,18.4827,18.5817,18.4827,18.5508,72998.0
2016-10-25 11:30:00,29.97,29.98,29.89,29.94,35029.0,18.557,18.5632,18.5074,18.5384,35029.0
2016-10-25 11:35:00,29.94,29.94,29.88,29.9,28022.0,18.5384,18.5384,18.5012,18.5136,28022.0
2016-10-25 11:40:00,29.9,29.95,29.89,29.9,23683.0,18.5136,18.5446,18.5074,18.5136,23683.0
2016-10-25 11:45:00,29.91,29.97,29.91,29.95,16964.0,18.5198,18.557,18.5198,18.5446,16964.0
2016-10-25 11:50:00,29.94,29.94,29.86,29.88,19717.0,18.5384,18.5384,18.4888,18.5012,19717.0
2016-10-25 11:55:00,29.87,29.88,29.83,29.86,29034.0,18.495,18.5012,18.4703,18.4888,29034.0
2016-10-25 12:00:00,29.85,29.88,29.82,29.87,38164.0,18.4827,18.5012,18.4641,18.495,38164.0
2016-10-25 12:05:00,29.87,29.87,29.75,29.77,29848.0,18.495,18.495,18.4207,18.4331,29848.0
2016-10-25 12:10:00,29.76,29.79,29.74,29.75,32312.0,18.4269,18.4455,18.4145,18.4207,32312.0
2016-10-25 12:15:00,29.74,29.74,29.65,29.73,43351.0,18.4145,18.4145,18.3588,18.4084,43351.0
2016-10-25 12:20:00,29.73,29.78,29.67,29.7,70838.0,18.4084,18.4393,18.3712,18.3898,70838.0
2016-10-25 12:25:00,29.7,29.7,29.58,29.59,87069.0,18.3898,18.3898,18.3155,18.3217,87069.0
2016-10-25 12:30:00,29.59,29.65,29.57,29.65,37527.0,18.3217,18.3588,18.3093,18.3588,37527.0
2016-10-25 12:35:00,29.64,29.65,29.6,29.61,15648.0,18.3526,18.3588,18.3279,18.3341,15648.0
2016-10-25 12:40:00,29.62,29.62,29.59,29.61,34838.0,18.3402,18.3402,18.3217,18.3341,34838.0
2016-10-25 12:45:00,29.61,29.65,29.6,29.63,13492.0,18.3341,18.3588,18.3279,18.3464,13492.0
2016-10-25 12:50:00,29.62,29.62,29.59,29.6,46400.0,18.3402,18.3402,18.3217,18.3279,46400.0
2016-10-25 12:55:00,29.6,29.62,29.58,29.61,24334.0,18.3279,18.3402,18.3155,18.3341,24334.0
2016-10-25 13:00:00,29.61,29.61,29.59,29.61,24686.0,18.3341,18.3341,18.3217,18.3341,24686.0
2016-10-25 13:05:00,29.62,29.63,29.59,29.62,31362.0,18.3402,18.3464,18.3217,18.3402,31362.0
2016-10-25 13:10:00,29.62,29.63,29.61,29.63,34003.0,18.3402,18.3464,18.3341,18.3464,34003.0
2016-10-25 13:15:00,29.63,29.7,29.62,29.67,19277.0,18.3464,18.3898,18.3402,18.3712,19277.0
2016-10-25 13:20:00,29.67,29.68,29.63,29.67,38788.0,18.3712,18.3774,18.3464,18.3712,38788.0
2016-10-25 13:25:00,29.67,29.68,29.66,29.67,28386.0,18.3712,18.3774,18.365,18.3712,28386.0
2016-10-25 13:30:00,29.68,29.68,29.64,29.68,28369.0,18.3774,18.3774,18.3526,18.3774,28369.0
2016-10-25 13:35:00,29.69,29.7,29.67,29.69,30140.0,18.3836,18.3898,18.3712,18.3836,30140.0
2016-10-25 13:40:00,29.69,29.71,29.66,29.71,47027.0,18.3836,18.396,18.365,18.396,47027.0
2016-10-25 13:45:00,29.71,29.77,29.71,29.74,15357.0,18.396,18.4331,18.396,18.4145,15357.0
2016-10-25 13:50:00,29.73,29.74,29.7,29.71,8540.0,18.4084,18.4145,18.3898,18.396,8540.0
2016-10-25 13:55:00,29.7,29.72,29.69,29.71,20290.0,18.3898,18.4022,18.3836,18.396,20290.0
2016-10-25 14:00:00,29.71,29.72,29.65,29.67,41482.0,18.396,18.4022,18.3588,18.3712,41482.0
2016-10-25 14:05:00,29.66,29.66,29.6,29.61,36102.0,18.365,18.365,18.3279,18.3341,36102.0
2016-10-25 14:10:00,29.62,29.64,29.59,29.6,62308.0,18.3402,18.3526,18.3217,18.3279,62308.0
2016-10-25 14:15:00,29.6,29.62,29.59,29.61,27224.0,18.3279,18.3402,18.3217,18.3341,27224.0
2016-10-25 14:20:00,29.61,29.62,29.59,29.6,40443.0,18.3341,18.3402,18.3217,18.3279,40443.0
2016-10-25 14:25:00,29.6,29.61,29.38,29.43,104119.0,18.3279,18.3341,18.1916,18.2226,104119.0
2016-10-25 14:30:00,29.44,29.46,29.39,29.39,33336.0,18.2288,18.2412,18.1978,18.1978,33336.0
2016-10-25 14:35:00,29.4,29.4,29.33,29.34,29346.0,18.204,18.204,18.1607,18.1669,29346.0
2016-10-25 14:40:00,29.34,29.39,29.33,29.39,50534.0,18.1669,18.1978,18.1607,18.1978,50534.0
2016-10-25 14:45:00,29.39,29.43,29.38,29.4,33806.0,18.1978,18.2226,18.1916,18.204,33806.0
2016-10-25 14:50:00,29.39,29.4,29.34,29.34,41594.0,18.1978,18.204,18.1669,18.1669,41594.0
2016-10-25 14:55:00,29.34,29.35,29.29,29.3,45807.0,18.1669,18.1731,18.1359,18.1421,45807.0
2016-10-25 15:00:00,29.3,29.36,29.29,29.31,29809.0,18.1421,18.1793,18.1359,18.1483,29809.0
2016-10-25 15:05:00,29.31,29.35,29.29,29.32,48738.0,18.1483,18.1731,18.1359,18.1545,48738.0
2016-10-25 15:10:00,29.32,29.37,29.29,29.3,58681.0,18.1545,18.1854,18.1359,18.1421,58681.0
2016-10-25 15:15:00,29.3,29.33,29.29,29.3,39754.0,18.1421,18.1607,18.1359,18.1421,39754.0
2016-10-25 15:20:00,29.29,29.31,29.29,29.3,42225.0,18.1359,18.1483,18.1359,18.1421,42225.0
2016-10-25 15:25:00,29.29,29.33,29.29,29.3,64617.0,18.1359,18.1607,18.1359,18.1421,64617.0
2016-10-25 15:30:00,29.31,29.35,29.3,29.35,61236.0,18.1483,18.1731,18.1421,18.1731,61236.0
2016-10-25 15:35:00,29.35,29.35,29.23,29.25,89349.0,18.1731,18.1731,18.0988,18.1111,89349.0
2016-10-25 15:40:00,29.25,29.33,29.24,29.33,83202.0,18.1111,18.1607,18.105,18.1607,83202.0
2016-10-25 15:45:00,29.33,29.34,29.25,29.29,170383.0,18.1607,18.1669,18.1111,18.1359,170383.0
2016-10-25 15:50:00,29.29,29.3,29.2,29.2,226690.0,18.1359,18.1421,18.0802,18.0802,226690.0
2016-10-25 15:55:00,29.2,29.23,29.13,29.18,503036.0,18.0802,18.0988,18.0368,18.0678,503036.0
2016-10-26 09:30:00,28.83,29.03,28.72,29.01,102207.0,17.8511,17.9749,17.783,17.9625,102207.0
2016-10-26 09:35:00,29.0,29.17,29.0,29.16,51835.0,17.9564,18.0616,17.9564,18.0554,51835.0
2016-10-26 09:40:00,29.17,29.18,29.08,29.09,42256.0,18.0616,18.0678,18.0059,18.0121,42256.0
2016-10-26 09:45:00,29.08,29.09,29.03,29.05,41433.0,18.0059,18.0121,17.9749,17.9873,41433.0
2016-10-26 09:50:00,29.05,29.05,28.98,29.01,74327.0,17.9873,17.9873,17.944,17.9625,74327.0
2016-10-26 09:55:00,29.01,29.02,28.99,29.02,50101.0,17.9625,17.9687,17.9502,17.9687,50101.0
2016-10-26 10:00:00,29.02,29.06,29.0,29.06,37469.0,17.9687,17.9935,17.9564,17.9935,37469.0
2016-10-26 10:05:00,29.06,29.14,29.04,29.11,27679.0,17.9935,18.043,17.9811,18.0245,27679.0
2016-10-26 10:10:00,29.11,29.13,29.08,29.09,32661.0,18.0245,18.0368,18.0059,18.0121,32661.0
2016-10-26 10:15:00,29.09,29.13,29.06,29.13,16064.0,18.0121,18.0368,17.9935,18.0368,16064.0
2016-10-26 10:20:00,29.13,29.15,29.11,29.11,31330.0,18.0368,18.0492,18.0245,18.0245,31330.0
2016-10-26 10:25:00,29.11,29.12,29.04,29.06,22659.0,18.0245,18.0307,17.9811,17.9935,22659.0
2016-10-26 10:30:00,29.07,29.47,29.05,29.47,140711.0,17.9997,18.2474,17.9873,18.2474,140711.0
2016-10-26 10:35:00,29.48,29.56,29.37,29.38,64215.0,18.2536,18.3031,18.1854,18.1916,64215.0
2016-10-26 10:40:00,29.37,29.43,29.27,29.28,31324.0,18.1854,18.2226,18.1235,18.1297,31324.0
2016-10-26 10:45:00,29.28,29.35,29.24,29.33,28040.0,18.1297,18.1731,18.105,18.1607,28040.0
2016-10-26 10:50:00,29.34,29.39,29.3,29.37,20087.0,18.1669,18.1978,18.1421,18.1854,20087.0
2016-10-26 10:55:00,29.36,29.5,29.31,29.48,47488.0,18.1793,18.2659,18.1483,18.2536,47488.0
2016-10-26 11:00:00,29.47,29.53,29.42,29.51,31165.0,18.2474,18.2845,18.2164,18.2721,31165.0
2016-10-26 11:05:00,29.52,29.56,29.48,29.49,38099.0,18.2783,18.3031,18.2536,18.2598,38099.0
2016-10-26 11:10:00,29.49,29.54,29.43,29.5,28617.0,18.2598,18.2907,18.2226,18.2659,28617.0
2016-10-26 11:15:00,29.5,29.51,29.31,29.31,31444.0,18.2659,18.2721,18.1483,18.1483,31444.0
2016-10-26 11:20:00,29.32,29.37,29.31,29.34,20455.0,18.1545,18.1854,18.1483,18.1669,20455.0
2016-10-26 11:25:00,29.34,29.34,29.2,29.27,40176.0,18.1669,18.1669,18.0802,18.1235,40176.0
2016-10-26 11:30:00,29.28,29.29,29.18,29.18,32259.0,18.1297,18.1359,18.0678,18.0678,32259.0
2016-10-26 11:35:00,29.19,29.21,29.16,29.18,38269.0,18.074,18.0864,18.0554,18.0678,38269.0
2016-10-26 11:40:00,29.18,29.25,29.17,29.23,72278.0,18.0678,18.1111,18.0616,18.0988,72278.0
2016-10-26 11:45:00,29.22,29.29,29.22,29.28,28756.0,18.0926,18.1359,18.0926,18.1297,28756.0
2016-10-26 11:50:00,29.28,29.35,29.28,29.33,42068.0,18.1297,18.1731,18.1297,18.1607,42068.0
2016-10-26 11:55:00,29.32,29.33,29.27,29.27,31274.0,18.1545,18.1607,18.1235,18.1235,31274.0
2016-10-26 12:00:00,29.27,29.3,29.22,29.23,26464.0,18.1235,18.1421,18.0926,18.0988,26464.0
2016-10-26 12:05:00,29.23,29.33,29.23,29.32,33693.0,18.0988,18.1607,18.0988,18.1545,33693.0
2016-10-26 12:10:00,29.32,29.34,29.3,29.32,35993.0,18.1545,18.1669,18.1421,18.1545,35993.0
2016-10-26 12:15:00,29.32,29.33,29.28,29.29,6503.0,18.1545,18.1607,18.1297,18.1359,6503.0
2016-10-26 12:20:00,29.29,29.35,29.28,29.34,21713.0,18.1359,18.1731,18.1297,18.1669,21713.0
2016-10-26 12:25:00,29.32,29.33,29.28,29.3,14825.0,18.1545,18.1607,18.1297,18.1421,14825.0
2016-10-26 12:30:00,29.31,29.32,29.29,29.3,7646.0,18.1483,18.1545,18.1359,18.1421,7646.0
2016-10-26 12:35:00,29.29,29.33,29.28,29.33,12467.0,18.1359,18.1607,18.1297,18.1607,12467.0
2016-10-26 12:40:00,29.33,29.37,29.32,29.36,15067.0,18.1607,18.1854,18.1545,18.1793,15067.0
2016-10-26 12:45:00,29.35,29.36,29.26,29.28,37225.0,18.1731,18.1793,18.1173,18.1297,37225.0
2016-10-26 12:50:00,29.28,29.32,29.27,29.3,16812.0,18.1297,18.1545,18.1235,18.1421,16812.0
2016-10-26 12:55:00,29.29,29.29,29.22,29.23,11502.0,18.1359,18.1359,18.0926,18.0988,11502.0
2016-10-26 13:00:00,29.23,29.26,29.22,29.26,13253.0,18.0988,18.1173,18.0926,18.1173,13253.0
2016-10-26 13:05:00,29.25,29.26,29.2,29.21,17910.0,18.1111,18.1173,18.0802,18.0864,17910.0
2016-10-26 13:10:00,29.21,29.23,29.18,29.19,36477.0,18.0864,18.0988,18.0678,18.074,36477.0
2016-10-26 13:15:00,29.17,29.26,29.17,29.26,36186.0,18.0616,18.1173,18.0616,18.1173,36186.0
2016-10-26 13:20:00,29.26,29.3,29.25,29.28,30500.0,18.1173,18.1421,18.1111,18.1297,30500.0
2016-10-26 13:25:00,29.29,29.29,29.21,29.21,65416.0,18.1359,18.1359,18.0864,18.0864,65416.0
2016-10-26 13:30:00,29.21,29.22,29.2,29.21,12573.0,18.0864,18.0926,18.0802,18.0864,12573.0
2016-10-26 13:35:00,29.2,29.21,29.17,29.19,36570.0,18.0802,18.0864,18.0616,18.074,36570.0
2016-10-26 13:40:00,29.19,29.2,29.14,29.15,24276.0,18.074,18.0802,18.043,18.0492,24276.0
2016-10-26 13:45:00,29.15,29.17,29.14,29.15,55530.0,18.0492,18.0616,18.043,18.0492,55530.0
2016-10-26 13:50:00,29.14,29.15,29.09,29.11,38137.0,18.043,18.0492,18.0121,18.0245,38137.0
2016-10-26 13:55:00,29.1,29.13,29.09,29.13,20069.0,18.0183,18.0368,18.0121,18.0368,20069.0
2016-10-26 14:00:00,29.13,29.2,29.12,29.2,46389.0,18.0368,18.0802,18.0307,18.0802,46389.0
2016-10-26 14:05:00,29.2,29.22,29.15,29.2,46205.0,18.0802,18.0926,18.0492,18.0802,46205.0
2016-10-26 14:10:00,29.2,29.27,29.19,29.27,22385.0,18.0802,18.1235,18.074,18.1235,22385.0
2016-10-26 14:15:00,29.27,29.27,29.19,29.21,23827.0,18.1235,18.1235,18.074,18.0864,23827.0
2016-10-26 14:20:00,29.21,29.22,29.2,29.21,19856.0,18.0864,18.0926,18.0802,18.0864,19856.0
2016-10-26 14:25:00,29.21,29.27,29.2,29.24,33181.0,18.0864,18.1235,18.0802,18.105,33181.0
2016-10-26 14:30:00,29.23,29.23,29.19,29.21,15961.0,18.0988,18.0988,18.074,18.0864,15961.0
2016-10-26 14:35:00,29.21,29.33,29.21,29.33,23115.0,18.0864,18.1607,18.0864,18.1607,23115.0
2016-10-26 14:40:00,29.33,29.35,29.31,29.34,38836.0,18.1607,18.1731,18.1483,18.1669,38836.0
2016-10-26 14:45:00,29.34,29.38,29.33,29.34,41723.0,18.1669,18.1916,18.1607,18.1669,41723.0
2016-10-26 14:50:00,29.33,29.39,29.33,29.38,25016.0,18.1607,18.1978,18.1607,18.1916,25016.0
2016-10-26 14:55:00,29.38,29.42,29.34,29.41,39795.0,18.1916,18.2164,18.1669,18.2102,39795.0
2016-10-26 15:00:00,29.4,29.42,29.38,29.42,22218.0,18.204,18.2164,18.1916,18.2164,22218.0
2016-10-26 15:05:00,29.42,29.43,29.38,29.4,27344.0,18.2164,18.2226,18.1916,18.204,27344.0
2016-10-26 15:10:00,29.4,29.42,29.38,29.4,53944.0,18.204,18.2164,18.1916,18.204,53944.0
2016-10-26 15:15:00,29.39,29.45,29.38,29.45,66105.0,18.1978,18.235,18.1916,18.235,66105.0
2016-10-26 15:20:00,29.45,29.5,29.42,29.5,52082.0,18.235,18.2659,18.2164,18.2659,52082.0
2016-10-26 15:25:00,29.49,29.5,29.46,29.47,22044.0,18.2598,18.2659,18.2412,18.2474,22044.0
2016-10-26 15:30:00,29.47,29.52,29.47,29.51,32849.0,18.2474,18.2783,18.2474,18.2721,32849.0
2016-10-26 15:35:00,29.5,29.51,29.42,29.49,53202.0,18.2659,18.2721,18.2164,18.2598,53202.0
2016-10-26 15:40:00,29.49,29.54,29.47,29.52,64143.0,18.2598,18.2907,18.2474,18.2783,64143.0
2016-10-26 15:45:00,29.52,29.56,29.51,29.53,64614.0,18.2783,18.3031,18.2721,18.2845,64614.0
2016-10-26 15:50:00,29.53,29.59,29.52,29.57,93659.0,18.2845,18.3217,18.2783,18.3093,93659.0
2016-10-26 15:55:00,29.56,29.59,29.53,29.56,254657.0,18.3031,18.3217,18.2845,18.3031,254657.0
2016-10-27 09:30:00,29.71,29.77,29.59,29.68,66004.0,18.396,18.4331,18.3217,18.3774,66004.0
2016-10-27 09:35:00,29.7,29.75,29.63,29.67,70964.0,18.3898,18.4207,18.3464,18.3712,70964.0
2016-10-27 09:40:00,29.68,29.71,29.63,29.69,66674.0,18.3774,18.396,18.3464,18.3836,66674.0
2016-10-27 09:45:00,29.7,29.71,29.64,29.65,39335.0,18.3898,18.396,18.3526,18.3588,39335.0
2016-10-27 09:50:00,29.66,29.69,29.64,29.64,63783.0,18.365,18.3836,18.3526,18.3526,63783.0
2016-10-27 09:55:00,29.64,29.71,29.63,29.65,126472.0,18.3526,18.396,18.3464,18.3588,126472.0
2016-10-27 10:00:00,29.65,29.68,29.59,29.59,65803.0,18.3588,18.3774,18.3217,18.3217,65803.0
2016-10-27 10:05:00,29.6,29.63,29.51,29.55,32690.0,18.3279,18.3464,18.2721,18.2969,32690.0
2016-10-27 10:10:00,29.55,29.55,29.39,29.39,31042.0,18.2969,18.2969,18.1978,18.1978,31042.0
2016-10-27 10:15:00,29.39,29.41,29.26,29.27,32452.0,18.1978,18.2102,18.1173,18.1235,32452.0
2016-10-27 10:20:00,29.28,29.33,29.25,29.33,21850.0,18.1297,18.1607,18.1111,18.1607,21850.0
2016-10-27 10:25:00,29.33,29.6,29.29,29.6,96256.0,18.1607,18.3279,18.1359,18.3279,96256.0
2016-10-27 10:30:00,29.6,29.68,29.54,29.64,35430.0,18.3279,18.3774,18.2907,18.3526,35430.0
2016-10-27 10:35:00,29.63,29.65,29.58,29.63,42470.0,18.3464,18.3588,18.3155,18.3464,42470.0
2016-10-27 10:40:00,29.63,29.71,29.63,29.69,46194.0,18.3464,18.396,18.3464,18.3836,46194.0
2016-10-27 10:45:00,29.7,29.73,29.67,29.73,82961.0,18.3898,18.4084,18.3712,18.4084,82961.0
2016-10-27 10:50:00,29.73,29.73,29.62,29.63,44821.0,18.4084,18.4084,18.3402,18.3464,44821.0
2016-10-27 10:55:00,29.63,29.73,29.6,29.72,79259.0,18.3464,18.4084,18.3279,18.4022,79259.0
2016-10-27 11:00:00,29.71,29.78,29.68,29.71,55639.0,18.396,18.4393,18.3774,18.396,55639.0
2016-10-27 11:05:00,29.71,29.75,29.68,29.72,41518.0,18.396,18.4207,18.3774,18.4022,41518.0
2016-10-27 11:10:00,29.71,29.78,29.7,29.72,62321.0,18.396,18.4393,18.3898,18.4022,62321.0
2016-10-27 11:15:00,29.71,29.74,29.7,29.72,17118.0,18.396,18.4145,18.3898,18.4022,17118.0
2016-10-27 11:20:00,29.71,29.73,29.6,29.6,16674.0,18.396,18.4084,18.3279,18.3279,16674.0
2016-10-27 11:25:00,29.61,29.65,29.59,29.6,23196.0,18.3341,18.3588,18.3217,18.3279,23196.0
2016-10-27 11:30:00,29.61,29.64,29.58,29.59,17694.0,18.3341,18.3526,18.3155,18.3217,17694.0
2016-10-27 11:35:00,29.59,29.61,29.52,29.56,13725.0,18.3217,18.3341,18.2783,18.3031,13725.0
2016-10-27 11:40:00,29.56,29.6,29.55,29.59,16625.0,18.3031,18.3279,18.2969,18.3217,16625.0
2016-10-27 11:45:00,29.59,29.64,29.57,29.63,23316.0,18.3217,18.3526,18.3093,18.3464,23316.0
2016-10-27 11:50:00,29.64,29.73,29.62,29.71,86575.0,18.3526,18.4084,18.3402,18.396,86575.0
2016-10-27 11:55:00,29.7,29.84,29.7,29.81,40636.0,18.3898,18.4765,18.3898,18.4579,40636.0
2016-10-27 12:00:00,29.8,29.83,29.79,29.82,28563.0,18.4517,18.4703,18.4455,18.4641,28563.0
2016-10-27 12:05:00,29.81,29.83,29.79,29.82,28041.0,18.4579,18.4703,18.4455,18.4641,28041.0
2016-10-27 12:10:00,29.83,29.83,29.79,29.8,47191.0,18.4703,18.4703,18.4455,18.4517,47191.0
2016-10-27 12:15:00,29.81,29.84,29.8,29.83,45417.0,18.4579,18.4765,18.4517,18.4703,45417.0
2016-10-27 12:20:00,29.83,29.9,29.82,29.9,40373.0,18.4703,18.5136,18.4641,18.5136,40373.0
2016-10-27 12:25:00,29.9,29.94,29.89,29.93,377745.0,18.5136,18.5384,18.5074,18.5322,377745.0
2016-10-27 12:30:00,29.93,30.04,29.93,29.95,57242.0,18.5322,18.6003,18.5322,18.5446,57242.0
2016-10-27 12:35:00,29.94,29.94,29.74,29.76,55333.0,18.5384,18.5384,18.4145,18.4269,55333.0
2016-10-27 12:40:00,29.75,29.76,29.69,29.72,38530.0,18.4207,18.4269,18.3836,18.4022,38530.0
2016-10-27 12:45:00,29.71,29.8,29.7,29.78,28723.0,18.396,18.4517,18.3898,18.4393,28723.0
2016-10-27 12:50:00,29.78,29.79,29.7,29.74,37976.0,18.4393,18.4455,18.3898,18.4145,37976.0
2016-10-27 12:55:00,29.74,29.91,29.74,29.9,43237.0,18.4145,18.5198,18.4145,18.5136,43237.0
2016-10-27 13:00:00,29.9,29.9,29.79,29.79,36960.0,18.5136,18.5136,18.4455,18.4455,36960.0
2016-10-27 13:05:00,29.8,29.81,29.74,29.75,31199.0,18.4517,18.4579,18.4145,18.4207,31199.0
2016-10-27 13:10:00,29.76,29.79,29.68,29.72,111438.0,18.4269,18.4455,18.3774,18.4022,111438.0
2016-10-27 13:15:00,29.73,29.76,29.7,29.71,19985.0,18.4084,18.4269,18.3898,18.396,19985.0
2016-10-27 13:20:00,29.7,29.71,29.64,29.65,27867.0,18.3898,18.396,18.3526,18.3588,27867.0
2016-10-27 13:25:00,29.65,29.66,29.59,29.61,15395.0,18.3588,18.365,18.3217,18.3341,15395.0
2016-10-27 13:30:00,29.61,29.64,29.6,29.64,39371.0,18.3341,18.3526,18.3279,18.3526,39371.0
2016-10-27 13:35:00,29.64,29.68,29.64,29.67,91735.0,18.3526,18.3774,18.3526,18.3712,91735.0
2016-10-27 13:40:00,29.68,29.7,29.66,29.69,29473.0,18.3774,18.3898,18.365,18.3836,29473.0
2016-10-27 13:45:00,29.69,29.69,29.6,29.61,31226.0,18.3836,18.3836,18.3279,18.3341,31226.0
2016-10-27 13:50:00,29.62,29.63,29.55,29.57,77240.0,18.3402,18.3464,18.2969,18.3093,77240.0
2016-10-27 13:55:00,29.57,29.63,29.57,29.61,21611.0,18.3093,18.3464,18.3093,18.3341,21611.0
2016-10-27 14:00:00,29.62,29.63,29.57,29.61,54979.0,18.3402,18.3464,18.3093,18.3341,54979.0
2016-10-27 14:05:00,29.6,29.61,29.56,29.56,31011.0,18.3279,18.3341,18.3031,18.3031,31011.0
2016-10-27 14:10:00,29.57,29.62,29.53,29.57,22088.0,18.3093,18.3402,18.2845,18.3093,22088.0
2016-10-27 14:15:00,29.56,29.56,29.52,29.54,22844.0,18.3031,18.3031,18.2783,18.2907,22844.0
2016-10-27 14:20:00,29.54,29.58,29.53,29.53,36737.0,18.2907,18.3155,18.2845,18.2845,36737.0
2016-10-27 14:25:00,29.53,29.63,29.52,29.63,46371.0,18.2845,18.3464,18.2783,18.3464,46371.0
2016-10-27 14:30:00,29.61,29.66,29.6,29.61,90905.0,18.3341,18.365,18.3279,18.3341,90905.0
2016-10-27 14:35:00,29.6,29.61,29.56,29.6,23309.0,18.3279,18.3341,18.3031,18.3279,23309.0
2016-10-27 14:40:00,29.61,29.61,29.58,29.61,368911.0,18.3341,18.3341,18.3155,18.3341,368911.0
2016-10-27 14:45:00,29.6,29.61,29.56,29.57,89224.0,18.3279,18.3341,18.3031,18.3093,89224.0
2016-10-27 14:50:00,29.58,29.58,29.5,29.51,47592.0,18.3155,18.3155,18.2659,18.2721,47592.0
2016-10-27 14:55:00,29.51,29.53,29.47,29.51,32834.0,18.2721,18.2845,18.2474,18.2721,32834.0
2016-10-27 15:00:00,29.51,29.53,29.48,29.49,33354.0,18.2721,18.2845,18.2536,18.2598,33354.0
2016-10-27 15:05:00,29.49,29.52,29.43,29.44,37712.0,18.2598,18.2783,18.2226,18.2288,37712.0
2016-10-27 15:10:00,29.44,29.48,29.4,29.41,50531.0,18.2288,18.2536,18.204,18.2102,50531.0
2016-10-27 15:15:00,29.41,29.42,29.38,29.38,81986.0,18.2102,18.2164,18.1916,18.1916,81986.0
2016-10-27 15:20:00,29.39,29.44,29.39,29.44,37161.0,18.1978,18.2288,18.1978,18.2288,37161.0
2016-10-27 15:25:00,29.44,29.47,29.41,29.46,56803.0,18.2288,18.2474,18.2102,18.2412,56803.0
2016-10-27 15:30:00,29.46,29.47,29.4,29.42,63648.0,18.2412,18.2474,18.204,18.2164,63648.0
2016-10-27 15:35:00,29.42,29.43,29.39,29.39,64152.0,18.2164,18.2226,18.1978,18.1978,64152.0
2016-10-27 15:40:00,29.4,29.4,29.36,29.36,76883.0,18.204,18.204,18.1793,18.1793,76883.0
2016-10-27 15:45:00,29.37,29.4,29.33,29.33,96514.0,18.1854,18.204,18.1607,18.1607,96514.0
2016-10-27 15:50:00,29.34,29.36,29.31,29.36,171774.0,18.1669,18.1793,18.1483,18.1793,171774.0
2016-10-27 15:55:00,29.35,29.4,29.33,29.35,237947.0,18.1731,18.204,18.1607,18.1731,237947.0
2016-10-28 09:30:00,29.4,29.59,29.28,29.37,38948.0,18.204,18.3217,18.1297,18.1854,38948.0
2016-10-28 09:35:00,29.35,29.44,29.32,29.38,34312.0,18.1731,18.2288,18.1545,18.1916,34312.0
2016-10-28 09:40:00,29.38,29.39,29.21,29.24,66421.0,18.1916,18.1978,18.0864,18.105,66421.0
2016-10-28 09:45:00,29.23,29.29,29.18,29.26,43542.0,18.0988,18.1359,18.0678,18.1173,43542.0
2016-10-28 09:50:00,29.27,29.3,29.19,29.27,60745.0,18.1235,18.1421,18.074,18.1235,60745.0
2016-10-28 09:55:00,29.27,29.31,29.25,29.25,382539.0,18.1235,18.1483,18.1111,18.1111,382539.0
2016-10-28 10:00:00,29.26,29.27,29.13,29.16,77118.0,18.1173,18.1235,18.0368,18.0554,77118.0
2016-10-28 10:05:00,29.16,29.2,29.1,29.13,70133.0,18.0554,18.0802,18.0183,18.0368,70133.0
2016-10-28 10:10:00,29.13,29.23,29.13,29.22,80705.0,18.0368,18.0988,18.0368,18.0926,80705.0
2016-10-28 10:15:00,29.23,29.23,29.18,29.22,49457.0,18.0988,18.0988,18.0678,18.0926,49457.0
2016-10-28 10:20:00,29.22,29.25,29.2,29.24,52491.0,18.0926,18.1111,18.0802,18.105,52491.0
2016-10-28 10:25:00,29.24,29.29,29.23,29.23,55397.0,18.105,18.1359,18.0988,18.0988,55397.0
2016-10-28 10:30:00,29.24,29.29,29.22,29.28,88121.0,18.105,18.1359,18.0926,18.1297,88121.0
2016-10-28 10:35:00,29.29,29.31,29.26,29.3,86771.0,18.1359,18.1483,18.1173,18.1421,86771.0
2016-10-28 10:40:00,29.31,29.35,29.3,29.31,128538.0,18.1483,18.1731,18.1421,18.1483,128538.0
2016-10-28 10:45:00,29.32,29.32,29.28,29.3,48296.0,18.1545,18.1545,18.1297,18.1421,48296.0
2016-10-28 10:50:00,29.3,29.3,29.25,29.29,47316.0,18.1421,18.1421,18.1111,18.1359,47316.0
2016-10-28 10:55:00,29.28,29.29,29.21,29.25,32119.0,18.1297,18.1359,18.0864,18.1111,32119.0
2016-10-28 11:00:00,29.25,29.36,29.25,29.36,71663.0,18.1111,18.1793,18.1111,18.1793,71663.0
2016-10-28 11:05:00,29.37,29.43,29.37,29.38,85985.0,18.1854,18.2226,18.1854,18.1916,85985.0
2016-10-28 11:10:00,29.37,29.39,29.22,29.3,74952.0,18.1854,18.1978,18.0926,18.1421,74952.0
2016-10-28 11:15:00,29.3,29.31,29.25,29.29,49960.0,18.1421,18.1483,18.1111,18.1359,49960.0
2016-10-28 11:20:00,29.29,29.39,29.28,29.39,46861.0,18.1359,18.1978,18.1297,18.1978,46861.0
2016-10-28 11:25:00,29.38,29.4,29.31,29.32,50706.0,18.1916,18.204,18.1483,18.1545,50706.0
2016-10-28 11:30:00,29.32,29.41,29.32,29.38,51312.0,18.1545,18.2102,18.1545,18.1916,51312.0
2016-10-28 11:35:00,29.38,29.41,29.36,29.37,45290.0,18.1916,18.2102,18.1793,18.1854,45290.0
2016-10-28 11:40:00,29.38,29.41,29.35,29.41,29308.0,18.1916,18.2102,18.1731,18.2102,29308.0
2016-10-28 11:45:00,29.41,29.42,29.38,29.4,29808.0,18.2102,18.2164,18.1916,18.204,29808.0
2016-10-28 11:50:00,29.39,29.44,29.39,29.44,35595.0,18.1978,18.2288,18.1978,18.2288,35595.0
2016-10-28 11:55:00,29.44,29.46,29.39,29.43,148756.0,18.2288,18.2412,18.1978,18.2226,148756.0
2016-10-28 12:00:00,29.44,29.44,29.35,29.36,40146.0,18.2288,18.2288,18.1731,18.1793,40146.0
2016-10-28 12:05:00,29.36,29.4,29.35,29.36,35516.0,18.1793,18.204,18.1731,18.1793,35516.0
2016-10-28 12:10:00,29.35,29.39,29.35,29.35,25810.0,18.1731,18.1978,18.1731,18.1731,25810.0
2016-10-28 12:15:00,29.36,29.37,29.33,29.34,30086.0,18.1793,18.1854,18.1607,18.1669,30086.0
2016-10-28 12:20:00,29.34,29.35,29.28,29.3,43496.0,18.1669,18.1731,18.1297,18.1421,43496.0
2016-10-28 12:25:00,29.29,29.29,29.26,29.28,19481.0,18.1359,18.1359,18.1173,18.1297,19481.0
2016-10-28 12:30:00,29.28,29.29,29.27,29.29,14094.0,18.1297,18.1359,18.1235,18.1359,14094.0
2016-10-28 12:35:00,29.29,29.31,29.21,29.22,206898.0,18.1359,18.1483,18.0864,18.0926,206898.0
2016-10-28 12:40:00,29.22,29.26,29.21,29.25,34841.0,18.0926,18.1173,18.0864,18.1111,34841.0
2016-10-28 12:45:00,29.25,29.29,29.25,29.26,45816.0,18.1111,18.1359,18.1111,18.1173,45816.0
2016-10-28 12:50:00,29.26,29.38,29.25,29.37,47515.0,18.1173,18.1916,18.1111,18.1854,47515.0
2016-10-28 12:55:00,29.36,29.37,29.35,29.36,17180.0,18.1793,18.1854,18.1731,18.1793,17180.0
2016-10-28 13:00:00,29.36,29.37,29.27,29.29,50358.0,18.1793,18.1854,18.1235,18.1359,50358.0
2016-10-28 13:05:00,29.3,29.34,29.24,29.26,53038.0,18.1421,18.1669,18.105,18.1173,53038.0
2016-10-28 13:10:00,29.27,29.32,29.24,29.3,77372.0,18.1235,18.1545,18.105,18.1421,77372.0
2016-10-28 13:15:00,29.29,29.33,29.28,29.32,39566.0,18.1359,18.1607,18.1297,18.1545,39566.0
2016-10-28 13:20:00,29.32,29.39,29.32,29.32,45201.0,18.1545,18.1978,18.1545,18.1545,45201.0
2016-10-28 13:25:00,29.33,29.41,29.32,29.38,34700.0,18.1607,18.2102,18.1545,18.1916,34700.0
2016-10-28 13:30:00,29.37,29.4,29.3,29.3,43243.0,18.1854,18.204,18.1421,18.1421,43243.0
2016-10-28 13:35:00,29.3,29.31,29.21,29.24,239526.0,18.1421,18.1483,18.0864,18.105,239526.0
2016-10-28 13:40:00,29.24,29.3,29.22,29.27,54225.0,18.105,18.1421,18.0926,18.1235,54225.0
2016-10-28 13:45:00,29.27,29.32,29.24,29.32,33001.0,18.1235,18.1545,18.105,18.1545,33001.0
2016-10-28 13:50:00,29.31,29.31,29.08,29.08,92674.0,18.1483,18.1483,18.0059,18.0059,92674.0
2016-10-28 13:55:00,29.08,29.08,28.94,28.95,63434.0,18.0059,18.0059,17.9192,17.9254,63434.0
2016-10-28 14:00:00,28.95,28.97,28.93,28.97,37133.0,17.9254,17.9378,17.913,17.9378,37133.0
2016-10-28 14:05:00,28.98,29.02,28.91,28.94,41601.0,17.944,17.9687,17.9006,17.9192,41601.0
2016-10-28 14:10:00,28.94,29.05,28.94,29.03,45519.0,17.9192,17.9873,17.9192,17.9749,45519.0
2016-10-28 14:15:00,29.03,29.09,28.99,29.06,64468.0,17.9749,18.0121,17.9502,17.9935,64468.0
2016-10-28 14:20:00,29.06,29.11,29.05,29.1,30605.0,17.9935,18.0245,17.9873,18.0183,30605.0
2016-10-28 14:25:00,29.1,29.11,29.04,29.08,41147.0,18.0183,18.0245,17.9811,18.0059,41147.0
2016-10-28 14:30:00,29.08,29.14,29.04,29.1,48462.0,18.0059,18.043,17.9811,18.0183,48462.0
2016-10-28 14:35:00,29.11,29.14,29.08,29.11,42958.0,18.0245,18.043,18.0059,18.0245,42958.0
2016-10-28 14:40:00,29.12,29.13,29.06,29.09,43163.0,18.0307,18.0368,17.9935,18.0121,43163.0
2016-10-28 14:45:00,29.09,29.17,29.09,29.16,45929.0,18.0121,18.0616,18.0121,18.0554,45929.0
2016-10-28 14:50:00,29.15,29.22,29.14,29.22,84213.0,18.0492,18.0926,18.043,18.0926,84213.0
2016-10-28 14:55:00,29.22,29.3,29.2,29.29,69631.0,18.0926,18.1421,18.0802,18.1359,69631.0
2016-10-28 15:00:00,29.28,29.3,29.26,29.27,81240.0,18.1297,18.1421,18.1173,18.1235,81240.0
2016-10-28 15:05:00,29.27,29.33,29.25,29.26,82159.0,18.1235,18.1607,18.1111,18.1173,82159.0
2016-10-28 15:10:00,29.27,29.38,29.26,29.36,117522.0,18.1235,18.1916,18.1173,18.1793,117522.0
2016-10-28 15:15:00,29.36,29.42,29.35,29.41,113160.0,18.1793,18.2164,18.1731,18.2102,113160.0
2016-10-28 15:20:00,29.41,29.42,29.36,29.39,180044.0,18.2102,18.2164,18.1793,18.1978,180044.0
2016-10-28 15:25:00,29.4,29.5,29.4,29.5,125733.0,18.204,18.2659,18.204,18.2659,125733.0
2016-10-28 15:30:00,29.49,29.51,29.35,29.39,91057.0,18.2598,18.2721,18.1731,18.1978,91057.0
2016-10-28 15:35:00,29.39,29.39,29.3,29.36,114883.0,18.1978,18.1978,18.1421,18.1793,114883.0
2016-10-28 15:40:00,29.35,29.37,29.32,29.36,152613.0,18.1731,18.1854,18.1545,18.1793,152613.0
2016-10-28 15:45:00,29.36,29.42,29.34,29.4,209324.0,18.1793,18.2164,18.1669,18.204,209324.0
2016-10-28 15:50:00,29.4,29.47,29.38,29.42,302613.0,18.204,18.2474,18.1916,18.2164,302613.0
2016-10-28 15:55:00,29.43,29.9,29.42,29.67,768576.0,18.2226,18.5136,18.2164,18.3712,768576.0
2016-10-31 09:30:00,29.48,30.37,29.48,29.93,97226.0,18.2536,18.8046,18.2536,18.5322,97226.0
2016-10-31 09:35:00,29.92,30.11,29.92,30.06,61427.0,18.526,18.6436,18.526,18.6127,61427.0
2016-10-31 09:40:00,30.06,30.09,29.82,29.88,76007.0,18.6127,18.6313,18.4641,18.5012,76007.0
2016-10-31 09:45:00,29.87,30.19,29.83,29.91,359880.0,18.495,18.6932,18.4703,18.5198,359880.0
2016-10-31 09:50:00,29.9,30.0,29.9,29.96,60639.0,18.5136,18.5755,18.5136,18.5508,60639.0
2016-10-31 09:55:00,29.95,29.96,29.86,29.94,126017.0,18.5446,18.5508,18.4888,18.5384,126017.0
2016-10-31 10:00:00,29.94,29.98,29.88,29.92,350766.0,18.5384,18.5632,18.5012,18.526,350766.0
2016-10-31 10:05:00,29.93,29.93,29.76,29.8,194347.0,18.5322,18.5322,18.4269,18.4517,194347.0
2016-10-31 10:10:00,29.79,29.96,29.68,29.68,261703.0,18.4455,18.5508,18.3774,18.3774,261703.0
2016-10-31 10:15:00,29.69,29.69,29.4,29.53,151268.0,18.3836,18.3836,18.204,18.2845,151268.0
2016-10-31 10:20:00,29.54,29.76,29.54,29.65,55041.0,18.2907,18.4269,18.2907,18.3588,55041.0
2016-10-31 10:25:00,29.66,29.72,29.59,29.64,80047.0,18.365,18.4022,18.3217,18.3526,80047.0
2016-10-31 10:30:00,29.63,29.64,29.45,29.46,131129.0,18.3464,18.3526,18.235,18.2412,131129.0
2016-10-31 10:35:00,29.47,29.5,29.34,29.35,213375.0,18.2474,18.2659,18.1669,18.1731,213375.0
2016-10-31 10:40:00,29.35,29.38,29.13,29.13,93506.0,18.1731,18.1916,18.0368,18.0368,93506.0
2016-10-31 10:45:00,29.13,29.16,28.96,28.99,147815.0,18.0368,18.0554,17.9316,17.9502,147815.0
2016-10-31 10:50:00,28.98,29.06,28.87,29.0,148672.0,17.944,17.9935,17.8759,17.9564,148672.0
2016-10-31 10:55:00,29.0,29.0,28.61,28.68,255508.0,17.9564,17.9564,17.7149,17.7582,255508.0
2016-10-31 11:00:00,28.7,28.81,28.56,28.79,218573.0,17.7706,17.8387,17.6839,17.8263,218573.0
2016-10-31 11:05:00,28.8,28.95,28.73,28.95,136798.0,17.8325,17.9254,17.7892,17.9254,136798.0
2016-10-31 11:10:00,28.96,29.02,28.87,28.9,137521.0,17.9316,17.9687,17.8759,17.8944,137521.0
2016-10-31 11:15:00,28.89,28.9,28.8,28.81,57504.0,17.8882,17.8944,17.8325,17.8387,57504.0
2016-10-31 11:20:00,28.82,28.9,28.79,28.85,59901.0,17.8449,17.8944,17.8263,17.8635,59901.0
2016-10-31 11:25:00,28.84,28.89,28.79,28.89,60207.0,17.8573,17.8882,17.8263,17.8882,60207.0
2016-10-31 11:30:00,28.89,29.09,28.88,29.09,171807.0,17.8882,18.0121,17.882,18.0121,171807.0
2016-10-31 11:35:00,29.09,29.11,28.96,29.1,57014.0,18.0121,18.0245,17.9316,18.0183,57014.0
2016-10-31 11:40:00,29.09,29.15,29.03,29.13,74961.0,18.0121,18.0492,17.9749,18.0368,74961.0
2016-10-31 11:45:00,29.13,29.13,29.04,29.07,64083.0,18.0368,18.0368,17.9811,17.9997,64083.0
2016-10-31 11:50:00,29.08,29.14,29.05,29.12,67245.0,18.0059,18.043,17.9873,18.0307,67245.0
2016-10-31 11:55:00,29.12,29.22,29.11,29.2,30772.0,18.0307,18.0926,18.0245,18.0802,30772.0
2016-10-31 12:00:00,29.19,29.23,29.18,29.21,58509.0,18.074,18.0988,18.0678,18.0864,58509.0
2016-10-31 12:05:00,29.2,29.25,29.19,29.2,80339.0,18.0802,18.1111,18.074,18.0802,80339.0
2016-10-31 12:10:00,29.19,29.2,29.13,29.15,39564.0,18.074,18.0802,18.0368,18.0492,39564.0
2016-10-31 12:15:00,29.16,29.24,29.16,29.19,32800.0,18.0554,18.105,18.0554,18.074,32800.0
2016-10-31 12:20:00,29.19,29.28,29.13,29.15,55242.0,18.074,18.1297,18.0368,18.0492,55242.0
2016-10-31 12:25:00,29.15,29.19,29.1,29.11,21086.0,18.0492,18.074,18.0183,18.0245,21086.0
2016-10-31 12:30:00,29.12,29.19,29.12,29.18,23685.0,18.0307,18.074,18.0307,18.0678,23685.0
2016-10-31 12:35:00,29.17,29.2,29.12,29.14,20409.0,18.0616,18.0802,18.0307,18.043,20409.0
2016-10-31 12:40:00,29.15,29.18,29.12,29.12,28196.0,18.0492,18.0678,18.0307,18.0307,28196.0
2016-10-31 12:45:00,29.12,29.29,29.12,29.27,28981.0,18.0307,18.1359,18.0307,18.1235,28981.0
2016-10-31 12:50:00,29.27,29.36,29.25,29.34,33685.0,18.1235,18.1793,18.1111,18.1669,33685.0
2016-10-31 12:55:00,29.34,29.35,29.27,29.3,22699.0,18.1669,18.1731,18.1235,18.1421,22699.0
2016-10-31 13:00:00,29.29,29.29,29.25,29.28,23051.0,18.1359,18.1359,18.1111,18.1297,23051.0
2016-10-31 13:05:00,29.27,29.27,29.12,29.16,33894.0,18.1235,18.1235,18.0307,18.0554,33894.0
2016-10-31 13:10:00,29.16,29.19,29.15,29.17,23434.0,18.0554,18.074,18.0492,18.0616,23434.0
2016-10-31 13:15:00,29.17,29.18,29.11,29.12,32285.0,18.0616,18.0678,18.0245,18.0307,32285.0
2016-10-31 13:20:00,29.12,29.15,29.1,29.12,23557.0,18.0307,18.0492,18.0183,18.0307,23557.0
2016-10-31 13:25:00,29.12,29.17,29.11,29.15,33431.0,18.0307,18.0616,18.0245,18.0492,33431.0
2016-10-31 13:30:00,29.15,29.15,29.06,29.11,39631.0,18.0492,18.0492,17.9935,18.0245,39631.0
2016-10-31 13:35:00,29.11,29.15,29.09,29.09,33407.0,18.0245,18.0492,18.0121,18.0121,33407.0
2016-10-31 13:40:00,29.09,29.14,29.07,29.13,41593.0,18.0121,18.043,17.9997,18.0368,41593.0
2016-10-31 13:45:00,29.13,29.2,29.12,29.2,35722.0,18.0368,18.0802,18.0307,18.0802,35722.0
2016-10-31 13:50:00,29.19,29.24,29.18,29.2,34104.0,18.074,18.105,18.0678,18.0802,34104.0
2016-10-31 13:55:00,29.2,29.26,29.2,29.26,39243.0,18.0802,18.1173,18.0802,18.1173,39243.0
2016-10-31 14:00:00,29.27,29.28,29.19,29.24,55905.0,18.1235,18.1297,18.074,18.105,55905.0
2016-10-31 14:05:00,29.25,29.34,29.23,29.32,45406.0,18.1111,18.1669,18.0988,18.1545,45406.0
2016-10-31 14:10:00,29.32,29.4,29.31,29.4,70078.0,18.1545,18.204,18.1483,18.204,70078.0
2016-10-31 14:15:00,29.39,29.5,29.31,29.31,79947.0,18.1978,18.2659,18.1483,18.1483,79947.0
2016-10-31 14:20:00,29.31,29.34,29.22,29.22,100200.0,18.1483,18.1669,18.0926,18.0926,100200.0
2016-10-31 14:25:00,29.23,29.25,29.2,29.21,52968.0,18.0988,18.1111,18.0802,18.0864,52968.0
2016-10-31 14:30:00,29.2,29.22,29.17,29.19,46540.0,18.0802,18.0926,18.0616,18.074,46540.0
2016-10-31 14:35:00,29.19,29.22,29.17,29.2,33431.0,18.074,18.0926,18.0616,18.0802,33431.0
2016-10-31 14:40:00,29.2,29.21,29.18,29.18,75029.0,18.0802,18.0864,18.0678,18.0678,75029.0
2016-10-31 14:45:00,29.18,29.19,29.13,29.15,83175.0,18.0678,18.074,18.0368,18.0492,83175.0
2016-10-31 14:50:00,29.15,29.18,29.14,29.16,133869.0,18.0492,18.0678,18.043,18.0554,133869.0
2016-10-31 14:55:00,29.16,29.17,29.14,29.15,53621.0,18.0554,18.0616,18.043,18.0492,53621.0
2016-10-31 15:00:00,29.15,29.17,29.15,29.15,70418.0,18.0492,18.0616,18.0492,18.0492,70418.0
2016-10-31 15:05:00,29.15,29.16,29.14,29.15,78657.0,18.0492,18.0554,18.043,18.0492,78657.0
2016-10-31 15:10:00,29.15,29.16,29.1,29.12,124821.0,18.0492,18.0554,18.0183,18.0307,124821.0
2016-10-31 15:15:00,29.12,29.15,29.08,29.08,65427.0,18.0307,18.0492,18.0059,18.0059,65427.0
2016-10-31 15:20:00,29.08,29.12,29.06,29.11,116615.0,18.0059,18.0307,17.9935,18.0245,116615.0
2016-10-31 15:25:00,29.11,29.18,29.1,29.18,87934.0,18.0245,18.0678,18.0183,18.0678,87934.0
2016-10-31 15:30:00,29.18,29.2,29.12,29.15,79850.0,18.0678,18.0802,18.0307,18.0492,79850.0
2016-10-31 15:35:00,29.15,29.25,29.15,29.25,173447.0,18.0492,18.1111,18.0492,18.1111,173447.0
2016-10-31 15:40:00,29.25,29.27,29.14,29.18,155103.0,18.1111,18.1235,18.043,18.0678,155103.0
2016-10-31 15:45:00,29.17,29.21,29.16,29.19,189807.0,18.0616,18.0864,18.0554,18.074,189807.0
2016-10-31 15:50:00,29.19,29.21,29.17,29.19,189533.0,18.074,18.0864,18.0616,18.074,189533.0
2016-10-31 15:55:00,29.2,29.22,29.17,29.2,481938.0,18.0802,18.0926,18.0616,18.0802,481938.0
2016-11-01 09:30:00,29.63,29.74,29.33,29.35,92715.0,18.3464,18.4145,18.1607,18.1731,92715.0
2016-11-01 09:35:00,29.29,29.29,29.19,29.23,23729.0,18.1359,18.1359,18.074,18.0988,23729.0
2016-11-01 09:40:00,29.23,29.27,29.19,29.23,57140.0,18.0988,18.1235,18.074,18.0988,57140.0
2016-11-01 09:45:00,29.23,29.26,29.09,29.1,47988.0,18.0988,18.1173,18.0121,18.0183,47988.0
2016-11-01 09:50:00,29.09,29.09,28.84,28.88,63130.0,18.0121,18.0121,17.8573,17.882,63130.0
2016-11-01 09:55:00,28.87,28.98,28.83,28.83,32469.0,17.8759,17.944,17.8511,17.8511,32469.0
2016-11-01 10:00:00,28.81,28.86,28.75,28.8,51813.0,17.8387,17.8697,17.8016,17.8325,51813.0
2016-11-01 10:05:00,28.8,28.81,28.68,28.69,69239.0,17.8325,17.8387,17.7582,17.7644,69239.0
2016-11-01 10:10:00,28.69,28.74,28.57,28.73,76799.0,17.7644,17.7954,17.6901,17.7892,76799.0
2016-11-01 10:15:00,28.74,28.76,28.68,28.73,90943.0,17.7954,17.8077,17.7582,17.7892,90943.0
2016-11-01 10:20:00,28.74,28.81,28.73,28.8,28904.0,17.7954,17.8387,17.7892,17.8325,28904.0
2016-11-01 10:25:00,28.8,28.8,28.67,28.72,29838.0,17.8325,17.8325,17.752,17.783,29838.0
2016-11-01 10:30:00,28.73,28.73,28.6,28.62,120498.0,17.7892,17.7892,17.7087,17.7211,120498.0
2016-11-01 10:35:00,28.62,28.64,28.46,28.48,112649.0,17.7211,17.7334,17.622,17.6344,112649.0
2016-11-01 10:40:00,28.48,28.55,28.41,28.44,95629.0,17.6344,17.6777,17.591,17.6096,95629.0
2016-11-01 10:45:00,28.43,28.45,28.3,28.45,206145.0,17.6034,17.6158,17.5229,17.6158,206145.0
2016-11-01 10:50:00,28.44,28.44,28.31,28.35,115949.0,17.6096,17.6096,17.5291,17.5539,115949.0
2016-11-01 10:55:00,28.35,28.51,28.35,28.46,65036.0,17.5539,17.653,17.5539,17.622,65036.0
2016-11-01 11:00:00,28.46,28.51,28.42,28.45,106716.0,17.622,17.653,17.5972,17.6158,106716.0
2016-11-01 11:05:00,28.44,28.46,28.35,28.39,177441.0,17.6096,17.622,17.5539,17.5786,177441.0
2016-11-01 11:10:00,28.39,28.4,28.29,28.35,49751.0,17.5786,17.5848,17.5167,17.5539,49751.0
2016-11-01 11:15:00,28.35,28.49,28.34,28.49,103138.0,17.5539,17.6406,17.5477,17.6406,103138.0
2016-11-01 11:20:00,28.48,28.48,28.43,28.46,144403.0,17.6344,17.6344,17.6034,17.622,144403.0
2016-11-01 11:25:00,28.46,28.48,28.44,28.47,124881.0,17.622,17.6344,17.6096,17.6282,124881.0
2016-11-01 11:30:00,28.46,28.49,28.44,28.47,167614.0,17.622,17.6406,17.6096,17.6282,167614.0
2016-11-01 11:35:00,28.47,28.52,28.41,28.41,214123.0,17.6282,17.6591,17.591,17.591,214123.0
2016-11-01 11:40:00,28.4,28.43,28.34,28.37,55516.0,17.5848,17.6034,17.5477,17.5663,55516.0
2016-11-01 11:45:00,28.37,28.4,28.31,28.31,45860.0,17.5663,17.5848,17.5291,17.5291,45860.0
2016-11-01 11:50:00,28.3,28.32,28.12,28.12,114491.0,17.5229,17.5353,17.4115,17.4115,114491.0
2016-11-01 11:55:00,28.12,28.15,28.07,28.14,86037.0,17.4115,17.43,17.3805,17.4239,86037.0
2016-11-01 12:00:00,28.14,28.28,28.14,28.27,57104.0,17.4239,17.5105,17.4239,17.5043,57104.0
2016-11-01 12:05:00,28.27,28.33,28.17,28.18,45387.0,17.5043,17.5415,17.4424,17.4486,45387.0
2016-11-01 12:10:00,28.18,28.24,28.16,28.21,46056.0,17.4486,17.4858,17.4362,17.4672,46056.0
2016-11-01 12:15:00,28.21,28.21,28.09,28.11,74957.0,17.4672,17.4672,17.3929,17.4053,74957.0
2016-11-01 12:20:00,28.11,28.16,28.04,28.12,70216.0,17.4053,17.4362,17.3619,17.4115,70216.0
2016-11-01 12:25:00,28.11,28.14,28.05,28.08,57308.0,17.4053,17.4239,17.3681,17.3867,57308.0
2016-11-01 12:30:00,28.08,28.12,28.05,28.08,63258.0,17.3867,17.4115,17.3681,17.3867,63258.0
2016-11-01 12:35:00,28.08,28.11,27.97,27.98,126160.0,17.3867,17.4053,17.3186,17.3248,126160.0
2016-11-01 12:40:00,27.98,27.99,27.87,27.9,47606.0,17.3248,17.331,17.2567,17.2752,47606.0
2016-11-01 12:45:00,27.89,27.93,27.81,27.81,69583.0,17.2691,17.2938,17.2195,17.2195,69583.0
2016-11-01 12:50:00,27.81,27.87,27.81,27.84,67107.0,17.2195,17.2567,17.2195,17.2381,67107.0
2016-11-01 12:55:00,27.84,27.95,27.84,27.91,76229.0,17.2381,17.3062,17.2381,17.2814,76229.0
2016-11-01 13:00:00,27.9,28.0,27.89,28.0,39586.0,17.2752,17.3372,17.2691,17.3372,39586.0
2016-11-01 13:05:00,28.0,28.11,27.98,28.09,80521.0,17.3372,17.4053,17.3248,17.3929,80521.0
2016-11-01 13:10:00,28.09,28.32,28.09,28.31,125745.0,17.3929,17.5353,17.3929,17.5291,125745.0
2016-11-01 13:15:00,28.3,28.33,28.22,28.25,92615.0,17.5229,17.5415,17.4734,17.492,92615.0
2016-11-01 13:20:00,28.25,28.28,28.22,28.27,157747.0,17.492,17.5105,17.4734,17.5043,157747.0
2016-11-01 13:25:00,28.28,28.39,28.27,28.39,32004.0,17.5105,17.5786,17.5043,17.5786,32004.0
2016-11-01 13:30:00,28.39,28.49,28.34,28.49,125889.0,17.5786,17.6406,17.5477,17.6406,125889.0
2016-11-01 13:35:00,28.49,28.51,28.39,28.4,135792.0,17.6406,17.653,17.5786,17.5848,135792.0
2016-11-01 13:40:00,28.39,28.44,28.37,28.41,77887.0,17.5786,17.6096,17.5663,17.591,77887.0
2016-11-01 13:45:00,28.41,28.52,28.38,28.51,56793.0,17.591,17.6591,17.5725,17.653,56793.0
2016-11-01 13:50:00,28.52,28.52,28.47,28.49,79274.0,17.6591,17.6591,17.6282,17.6406,79274.0
2016-11-01 13:55:00,28.49,28.52,28.47,28.47,68541.0,17.6406,17.6591,17.6282,17.6282,68541.0
2016-11-01 14:00:00,28.48,28.53,28.47,28.51,88402.0,17.6344,17.6653,17.6282,17.653,88402.0
2016-11-01 14:05:00,28.51,28.52,28.44,28.46,87256.0,17.653,17.6591,17.6096,17.622,87256.0
2016-11-01 14:10:00,28.46,28.46,28.4,28.4,67800.0,17.622,17.622,17.5848,17.5848,67800.0
2016-11-01 14:15:00,28.4,28.45,28.39,28.43,198581.0,17.5848,17.6158,17.5786,17.6034,198581.0
2016-11-01 14:20:00,28.43,28.44,28.37,28.44,77217.0,17.6034,17.6096,17.5663,17.6096,77217.0
2016-11-01 14:25:00,28.45,28.59,28.44,28.57,82002.0,17.6158,17.7025,17.6096,17.6901,82002.0
2016-11-01 14:30:00,28.57,28.64,28.52,28.64,46414.0,17.6901,17.7334,17.6591,17.7334,46414.0
2016-11-01 14:35:00,28.64,28.64,28.6,28.62,84813.0,17.7334,17.7334,17.7087,17.7211,84813.0
2016-11-01 14:40:00,28.62,28.62,28.53,28.58,78526.0,17.7211,17.7211,17.6653,17.6963,78526.0
2016-11-01 14:45:00,28.58,28.64,28.57,28.6,58653.0,17.6963,17.7334,17.6901,17.7087,58653.0
2016-11-01 14:50:00,28.61,28.66,28.57,28.65,47540.0,17.7149,17.7458,17.6901,17.7396,47540.0
2016-11-01 14:55:00,28.65,28.68,28.55,28.57,31477.0,17.7396,17.7582,17.6777,17.6901,31477.0
2016-11-01 15:00:00,28.57,28.58,28.51,28.53,43273.0,17.6901,17.6963,17.653,17.6653,43273.0
2016-11-01 15:05:00,28.53,28.56,28.51,28.52,47365.0,17.6653,17.6839,17.653,17.6591,47365.0
2016-11-01 15:10:00,28.51,28.54,28.49,28.54,58300.0,17.653,17.6715,17.6406,17.6715,58300.0
2016-11-01 15:15:00,28.54,28.64,28.52,28.62,73395.0,17.6715,17.7334,17.6591,17.7211,73395.0
2016-11-01 15:20:00,28.62,28.62,28.53,28.53,55598.0,17.7211,17.7211,17.6653,17.6653,55598.0
2016-11-01 15:25:00,28.54,28.59,28.53,28.59,67237.0,17.6715,17.7025,17.6653,17.7025,67237.0
2016-11-01 15:30:00,28.59,28.6,28.49,28.5,103965.0,17.7025,17.7087,17.6406,17.6468,103965.0
2016-11-01 15:35:00,28.51,28.59,28.48,28.58,124274.0,17.653,17.7025,17.6344,17.6963,124274.0
2016-11-01 15:40:00,28.58,28.61,28.54,28.57,102177.0,17.6963,17.7149,17.6715,17.6901,102177.0
2016-11-01 15:45:00,28.56,28.65,28.55,28.62,217983.0,17.6839,17.7396,17.6777,17.7211,217983.0
2016-11-01 15:50:00,28.62,28.63,28.55,28.61,222700.0,17.7211,17.7273,17.6777,17.7149,222700.0
2016-11-01 15:55:00,28.61,28.62,28.55,28.58,302686.0,17.7149,17.7211,17.6777,17.6963,302686.0
2016-11-02 09:30:00,28.22,28.32,28.0,28.12,80253.0,17.4734,17.5353,17.3372,17.4115,80253.0
2016-11-02 09:35:00,28.1,28.15,28.0,28.14,36488.0,17.3991,17.43,17.3372,17.4239,36488.0
2016-11-02 09:40:00,28.15,28.24,28.12,28.21,51409.0,17.43,17.4858,17.4115,17.4672,51409.0
2016-11-02 09:45:00,28.2,28.36,28.16,28.33,182504.0,17.461,17.5601,17.4362,17.5415,182504.0
2016-11-02 09:50:00,28.31,28.38,28.24,28.25,35796.0,17.5291,17.5725,17.4858,17.492,35796.0
2016-11-02 09:55:00,28.27,28.32,28.24,28.29,39316.0,17.5043,17.5353,17.4858,17.5167,39316.0
2016-11-02 10:00:00,28.28,28.3,28.2,28.25,53583.0,17.5105,17.5229,17.461,17.492,53583.0
2016-11-02 10:05:00,28.25,28.29,28.17,28.25,52171.0,17.492,17.5167,17.4424,17.492,52171.0
2016-11-02 10:10:00,28.24,28.24,28.2,28.22,24199.0,17.4858,17.4858,17.461,17.4734,24199.0
2016-11-02 10:15:00,28.23,28.25,28.13,28.15,35088.0,17.4796,17.492,17.4177,17.43,35088.0
2016-11-02 10:20:00,28.16,28.21,28.14,28.16,34364.0,17.4362,17.4672,17.4239,17.4362,34364.0
2016-11-02 10:25:00,28.16,28.2,28.11,28.17,42280.0,17.4362,17.461,17.4053,17.4424,42280.0
2016-11-02 10:30:00,28.16,28.16,27.88,27.89,93084.0,17.4362,17.4362,17.2629,17.2691,93084.0
2016-11-02 10:35:00,27.89,27.99,27.87,27.97,87835.0,17.2691,17.331,17.2567,17.3186,87835.0
2016-11-02 10:40:00,27.97,28.02,27.93,27.96,51858.0,17.3186,17.3495,17.2938,17.3124,51858.0
2016-11-02 10:45:00,27.95,27.96,27.81,27.81,64558.0,17.3062,17.3124,17.2195,17.2195,64558.0
2016-11-02 10:50:00,27.81,27.83,27.71,27.8,70830.0,17.2195,17.2319,17.1576,17.2133,70830.0
2016-11-02 10:55:00,27.8,27.81,27.65,27.68,46539.0,17.2133,17.2195,17.1205,17.139,46539.0
2016-11-02 11:00:00,27.68,27.71,27.47,27.48,92619.0,17.139,17.1576,17.009,17.0152,92619.0
2016-11-02 11:05:00,27.47,27.57,27.35,27.55,119662.0,17.009,17.0709,16.9347,17.0585,119662.0
2016-11-02 11:10:00,27.55,27.59,27.5,27.55,126105.0,17.0585,17.0833,17.0276,17.0585,126105.0
2016-11-02 11:15:00,27.55,27.72,27.53,27.71,81678.0,17.0585,17.1638,17.0461,17.1576,81678.0
2016-11-02 11:20:00,27.71,27.9,27.71,27.89,141581.0,17.1576,17.2752,17.1576,17.2691,141581.0
2016-11-02 11:25:00,27.88,28.1,27.87,28.07,190984.0,17.2629,17.3991,17.2567,17.3805,190984.0
2016-11-02 11:30:00,28.07,28.07,27.89,27.96,181854.0,17.3805,17.3805,17.2691,17.3124,181854.0
2016-11-02 11:35:00,27.96,28.03,27.94,28.02,53230.0,17.3124,17.3557,17.3,17.3495,53230.0
2016-11-02 11:40:00,28.03,28.2,28.0,28.2,99437.0,17.3557,17.461,17.3372,17.461,99437.0
2016-11-02 11:45:00,28.2,28.31,28.17,28.28,61880.0,17.461,17.5291,17.4424,17.5105,61880.0
2016-11-02 11:50:00,28.27,28.37,28.27,28.28,63450.0,17.5043,17.5663,17.5043,17.5105,63450.0
2016-11-02 11:55:00,28.27,28.35,28.26,28.29,50651.0,17.5043,17.5539,17.4982,17.5167,50651.0
2016-11-02 12:00:00,28.28,28.36,28.24,28.36,46547.0,17.5105,17.5601,17.4858,17.5601,46547.0
2016-11-02 12:05:00,28.36,28.38,28.34,28.36,40348.0,17.5601,17.5725,17.5477,17.5601,40348.0
2016-11-02 12:10:00,28.36,28.37,28.22,28.23,72377.0,17.5601,17.5663,17.4734,17.4796,72377.0
2016-11-02 12:15:00,28.23,28.28,28.22,28.28,59216.0,17.4796,17.5105,17.4734,17.5105,59216.0
2016-11-02 12:20:00,28.27,28.28,28.21,28.24,55297.0,17.5043,17.5105,17.4672,17.4858,55297.0
2016-11-02 12:25:00,28.24,28.25,28.17,28.22,39805.0,17.4858,17.492,17.4424,17.4734,39805.0
2016-11-02 12:30:00,28.23,28.23,28.16,28.16,21202.0,17.4796,17.4796,17.4362,17.4362,21202.0
2016-11-02 12:35:00,28.16,28.2,28.15,28.17,31163.0,17.4362,17.461,17.43,17.4424,31163.0
2016-11-02 12:40:00,28.17,28.22,28.14,28.18,43936.0,17.4424,17.4734,17.4239,17.4486,43936.0
2016-11-02 12:45:00,28.18,28.23,28.16,28.22,16768.0,17.4486,17.4796,17.4362,17.4734,16768.0
2016-11-02 12:50:00,28.23,28.25,28.2,28.24,83942.0,17.4796,17.492,17.461,17.4858,83942.0
2016-11-02 12:55:00,28.24,28.25,28.23,28.24,62406.0,17.4858,17.492,17.4796,17.4858,62406.0
2016-11-02 13:00:00,28.24,28.25,28.2,28.22,80071.0,17.4858,17.492,17.461,17.4734,80071.0
2016-11-02 13:05:00,28.22,28.25,28.18,28.18,52127.0,17.4734,17.492,17.4486,17.4486,52127.0
2016-11-02 13:10:00,28.18,28.2,28.1,28.11,35667.0,17.4486,17.461,17.3991,17.4053,35667.0
2016-11-02 13:15:00,28.11,28.13,28.07,28.08,23186.0,17.4053,17.4177,17.3805,17.3867,23186.0
2016-11-02 13:20:00,28.08,28.11,28.05,28.09,13485.0,17.3867,17.4053,17.3681,17.3929,13485.0
2016-11-02 13:25:00,28.09,28.09,28.03,28.06,23043.0,17.3929,17.3929,17.3557,17.3743,23043.0
2016-11-02 13:30:00,28.06,28.08,28.03,28.05,31436.0,17.3743,17.3867,17.3557,17.3681,31436.0
2016-11-02 13:35:00,28.05,28.06,27.98,27.99,22091.0,17.3681,17.3743,17.3248,17.331,22091.0
2016-11-02 13:40:00,27.99,28.02,27.98,28.0,19052.0,17.331,17.3495,17.3248,17.3372,19052.0
2016-11-02 13:45:00,28.01,28.01,27.96,27.98,52538.0,17.3434,17.3434,17.3124,17.3248,52538.0
2016-11-02 13:50:00,27.99,28.05,27.98,28.04,19822.0,17.331,17.3681,17.3248,17.3619,19822.0
2016-11-02 13:55:00,28.05,28.15,28.05,28.15,40007.0,17.3681,17.43,17.3681,17.43,40007.0
2016-11-02 14:00:00,28.15,28.18,28.05,28.07,47208.0,17.43,17.4486,17.3681,17.3805,47208.0
2016-11-02 14:05:00,28.08,28.08,27.89,27.92,82222.0,17.3867,17.3867,17.2691,17.2876,82222.0
2016-11-02 14:10:00,27.93,28.09,27.91,28.08,77318.0,17.2938,17.3929,17.2814,17.3867,77318.0
2016-11-02 14:15:00,28.08,28.21,28.07,28.2,69691.0,17.3867,17.4672,17.3805,17.461,69691.0
2016-11-02 14:20:00,28.21,28.25,28.19,28.23,81600.0,17.4672,17.492,17.4548,17.4796,81600.0
2016-11-02 14:25:00,28.24,28.25,28.2,28.22,77184.0,17.4858,17.492,17.461,17.4734,77184.0
2016-11-02 14:30:00,28.22,28.25,28.18,28.25,62082.0,17.4734,17.492,17.4486,17.492,62082.0
2016-11-02 14:35:00,28.24,28.25,28.2,28.24,106372.0,17.4858,17.492,17.461,17.4858,106372.0
2016-11-02 14:40:00,28.24,28.25,28.22,28.25,97665.0,17.4858,17.492,17.4734,17.492,97665.0
2016-11-02 14:45:00,28.25,28.25,28.14,28.22,88724.0,17.492,17.492,17.4239,17.4734,88724.0
2016-11-02 14:50:00,28.21,28.25,28.2,28.25,57796.0,17.4672,17.492,17.461,17.492,57796.0
2016-11-02 14:55:00,28.24,28.26,28.22,28.25,117736.0,17.4858,17.4982,17.4734,17.492,117736.0
2016-11-02 15:00:00,28.25,28.44,28.23,28.43,225066.0,17.492,17.6096,17.4796,17.6034,225066.0
2016-11-02 15:05:00,28.44,28.49,28.4,28.44,39138.0,17.6096,17.6406,17.5848,17.6096,39138.0
2016-11-02 15:10:00,28.44,28.45,28.32,28.34,54119.0,17.6096,17.6158,17.5353,17.5477,54119.0
2016-11-02 15:15:00,28.34,28.36,28.25,28.26,56262.0,17.5477,17.5601,17.492,17.4982,56262.0
2016-11-02 15:20:00,28.26,28.33,28.25,28.3,50522.0,17.4982,17.5415,17.492,17.5229,50522.0
2016-11-02 15:25:00,28.29,28.35,28.28,28.29,71672.0,17.5167,17.5539,17.5105,17.5167,71672.0
2016-11-02 15:30:00,28.28,28.3,28.25,28.29,91635.0,17.5105,17.5229,17.492,17.5167,91635.0
2016-11-02 15:35:00,28.28,28.3,28.26,28.27,112388.0,17.5105,17.5229,17.4982,17.5043,112388.0
2016-11-02 15:40:00,28.27,28.32,28.26,28.3,102505.0,17.5043,17.5353,17.4982,17.5229,102505.0
2016-11-02 15:45:00,28.3,28.31,28.26,28.31,206612.0,17.5229,17.5291,17.4982,17.5291,206612.0
2016-11-02 15:50:00,28.32,28.32,28.18,28.19,169528.0,17.5353,17.5353,17.4486,17.4548,169528.0
2016-11-02 15:55:00,28.18,28.19,28.1,28.12,369300.0,17.4486,17.4548,17.3991,17.4115,369300.0
2016-11-03 09:30:00,28.27,28.5,28.26,28.49,72942.0,17.5043,17.6468,17.4982,17.6406,72942.0
2016-11-03 09:35:00,28.48,28.62,28.44,28.54,45862.0,17.6344,17.7211,17.6096,17.6715,45862.0
2016-11-03 09:40:00,28.54,28.68,28.54,28.63,32746.0,17.6715,17.7582,17.6715,17.7273,32746.0
2016-11-03 09:45:00,28.64,28.73,28.61,28.65,59379.0,17.7334,17.7892,17.7149,17.7396,59379.0
2016-11-03 09:50:00,28.64,28.7,28.57,28.59,50507.0,17.7334,17.7706,17.6901,17.7025,50507.0
2016-11-03 09:55:00,28.59,28.7,28.59,28.7,57767.0,17.7025,17.7706,17.7025,17.7706,57767.0
2016-11-03 10:00:00,28.68,28.72,28.63,28.66,49206.0,17.7582,17.783,17.7273,17.7458,49206.0
2016-11-03 10:05:00,28.65,28.7,28.6,28.66,78461.0,17.7396,17.7706,17.7087,17.7458,78461.0
2016-11-03 10:10:00,28.66,28.66,28.61,28.62,156667.0,17.7458,17.7458,17.7149,17.7211,156667.0
2016-11-03 10:15:00,28.62,28.64,28.57,28.6,65107.0,17.7211,17.7334,17.6901,17.7087,65107.0
2016-11-03 10:20:00,28.6,28.65,28.58,28.6,112199.0,17.7087,17.7396,17.6963,17.7087,112199.0
2016-11-03 10:25:00,28.6,28.61,28.53,28.53,70490.0,17.7087,17.7149,17.6653,17.6653,70490.0
2016-11-03 10:30:00,28.52,28.54,28.35,28.38,71204.0,17.6591,17.6715,17.5539,17.5725,71204.0
2016-11-03 10:35:00,28.37,28.6,28.37,28.39,65790.0,17.5663,17.7087,17.5663,17.5786,65790.0
2016-11-03 10:40:00,28.39,28.44,28.36,28.41,35381.0,17.5786,17.6096,17.5601,17.591,35381.0
2016-11-03 10:45:00,28.41,28.48,28.4,28.48,52781.0,17.591,17.6344,17.5848,17.6344,52781.0
2016-11-03 10:50:00,28.47,28.5,28.39,28.42,24363.0,17.6282,17.6468,17.5786,17.5972,24363.0
2016-11-03 10:55:00,28.42,28.46,28.33,28.38,23467.0,17.5972,17.622,17.5415,17.5725,23467.0
2016-11-03 11:00:00,28.39,28.4,28.3,28.35,37924.0,17.5786,17.5848,17.5229,17.5539,37924.0
2016-11-03 11:05:00,28.35,28.47,28.33,28.45,54101.0,17.5539,17.6282,17.5415,17.6158,54101.0
2016-11-03 11:10:00,28.46,28.61,28.46,28.61,38476.0,17.622,17.7149,17.622,17.7149,38476.0
2016-11-03 11:15:00,28.6,28.61,28.52,28.57,27577.0,17.7087,17.7149,17.6591,17.6901,27577.0
2016-11-03 11:20:00,28.57,28.6,28.55,28.57,29106.0,17.6901,17.7087,17.6777,17.6901,29106.0
2016-11-03 11:25:00,28.57,28.7,28.56,28.67,23715.0,17.6901,17.7706,17.6839,17.752,23715.0
2016-11-03 11:30:00,28.68,28.77,28.68,28.77,30448.0,17.7582,17.8139,17.7582,17.8139,30448.0
2016-11-03 11:35:00,28.76,28.83,28.76,28.81,36560.0,17.8077,17.8511,17.8077,17.8387,36560.0
2016-11-03 11:40:00,28.82,28.83,28.72,28.74,34596.0,17.8449,17.8511,17.783,17.7954,34596.0
2016-11-03 11:45:00,28.73,28.8,28.73,28.8,29348.0,17.7892,17.8325,17.7892,17.8325,29348.0
2016-11-03 11:50:00,28.79,28.81,28.77,28.8,47316.0,17.8263,17.8387,17.8139,17.8325,47316.0
2016-11-03 11:55:00,28.79,28.8,28.72,28.75,43572.0,17.8263,17.8325,17.783,17.8016,43572.0
2016-11-03 12:00:00,28.74,28.78,28.72,28.74,26688.0,17.7954,17.8201,17.783,17.7954,26688.0
2016-11-03 12:05:00,28.74,28.74,28.63,28.68,41504.0,17.7954,17.7954,17.7273,17.7582,41504.0
2016-11-03 12:10:00,28.67,28.76,28.67,28.67,40493.0,17.752,17.8077,17.752,17.752,40493.0
2016-11-03 12:15:00,28.68,28.69,28.6,28.6,41198.0,17.7582,17.7644,17.7087,17.7087,41198.0
2016-11-03 12:20:00,28.6,28.62,28.54,28.56,68245.0,17.7087,17.7211,17.6715,17.6839,68245.0
2016-11-03 12:25:00,28.56,28.62,28.52,28.54,47610.0,17.6839,17.7211,17.6591,17.6715,47610.0
2016-11-03 12:30:00,28.55,28.55,28.49,28.51,46417.0,17.6777,17.6777,17.6406,17.653,46417.0
2016-11-03 12:35:00,28.51,28.51,28.45,28.47,32189.0,17.653,17.653,17.6158,17.6282,32189.0
2016-11-03 12:40:00,28.47,28.51,28.43,28.44,27546.0,17.6282,17.653,17.6034,17.6096,27546.0
2016-11-03 12:45:00,28.44,28.45,28.41,28.43,20706.0,17.6096,17.6158,17.591,17.6034,20706.0
2016-11-03 12:50:00,28.43,28.51,28.43,28.49,33842.0,17.6034,17.653,17.6034,17.6406,33842.0
2016-11-03 12:55:00,28.49,28.53,28.49,28.52,20281.0,17.6406,17.6653,17.6406,17.6591,20281.0
2016-11-03 13:00:00,28.52,28.53,28.46,28.48,31608.0,17.6591,17.6653,17.622,17.6344,31608.0
2016-11-03 13:05:00,28.48,28.5,28.44,28.5,27098.0,17.6344,17.6468,17.6096,17.6468,27098.0
2016-11-03 13:10:00,28.49,28.5,28.44,28.46,15953.0,17.6406,17.6468,17.6096,17.622,15953.0
2016-11-03 13:15:00,28.45,28.46,28.41,28.45,22150.0,17.6158,17.622,17.591,17.6158,22150.0
2016-11-03 13:20:00,28.45,28.45,28.4,28.44,32389.0,17.6158,17.6158,17.5848,17.6096,32389.0
2016-11-03 13:25:00,28.44,28.51,28.44,28.49,41511.0,17.6096,17.653,17.6096,17.6406,41511.0
2016-11-03 13:30:00,28.49,28.51,28.45,28.46,23412.0,17.6406,17.653,17.6158,17.622,23412.0
2016-11-03 13:35:00,28.46,28.5,28.45,28.5,26353.0,17.622,17.6468,17.6158,17.6468,26353.0
2016-11-03 13:40:00,28.5,28.53,28.46,28.48,43034.0,17.6468,17.6653,17.622,17.6344,43034.0
2016-11-03 13:45:00,28.48,28.53,28.46,28.53,21189.0,17.6344,17.6653,17.622,17.6653,21189.0
2016-11-03 13:50:00,28.52,28.56,28.45,28.56,21699.0,17.6591,17.6839,17.6158,17.6839,21699.0
2016-11-03 13:55:00,28.55,28.55,28.48,28.52,24953.0,17.6777,17.6777,17.6344,17.6591,24953.0
2016-11-03 14:00:00,28.52,28.54,28.5,28.54,26756.0,17.6591,17.6715,17.6468,17.6715,26756.0
2016-11-03 14:05:00,28.54,28.58,28.51,28.56,28331.0,17.6715,17.6963,17.653,17.6839,28331.0
2016-11-03 14:10:00,28.56,28.58,28.49,28.5,37820.0,17.6839,17.6963,17.6406,17.6468,37820.0
2016-11-03 14:15:00,28.51,28.52,28.44,28.45,36069.0,17.653,17.6591,17.6096,17.6158,36069.0
2016-11-03 14:20:00,28.45,28.47,28.42,28.44,43471.0,17.6158,17.6282,17.5972,17.6096,43471.0
2016-11-03 14:25:00,28.45,28.46,28.38,28.46,85087.0,17.6158,17.622,17.5725,17.622,85087.0
2016-11-03 14:30:00,28.46,28.48,28.44,28.44,52032.0,17.622,17.6344,17.6096,17.6096,52032.0
2016-11-03 14:35:00,28.45,28.46,28.42,28.46,49013.0,17.6158,17.622,17.5972,17.622,49013.0
2016-11-03 14:40:00,28.45,28.45,28.41,28.43,29242.0,17.6158,17.6158,17.591,17.6034,29242.0
2016-11-03 14:45:00,28.42,28.44,28.39,28.44,39724.0,17.5972,17.6096,17.5786,17.6096,39724.0
2016-11-03 14:50:00,28.44,28.44,28.38,28.38,31183.0,17.6096,17.6096,17.5725,17.5725,31183.0
2016-11-03 14:55:00,28.39,28.43,28.38,28.42,36972.0,17.5786,17.6034,17.5725,17.5972,36972.0
2016-11-03 15:00:00,28.42,28.43,28.36,28.36,23678.0,17.5972,17.6034,17.5601,17.5601,23678.0
2016-11-03 15:05:00,28.37,28.37,28.3,28.31,62022.0,17.5663,17.5663,17.5229,17.5291,62022.0
2016-11-03 15:10:00,28.32,28.36,28.31,28.35,42773.0,17.5353,17.5601,17.5291,17.5539,42773.0
2016-11-03 15:15:00,28.35,28.38,28.34,28.35,42549.0,17.5539,17.5725,17.5477,17.5539,42549.0
2016-11-03 15:20:00,28.35,28.38,28.34,28.34,38106.0,17.5539,17.5725,17.5477,17.5477,38106.0
2016-11-03 15:25:00,28.34,28.39,28.33,28.38,55558.0,17.5477,17.5786,17.5415,17.5725,55558.0
2016-11-03 15:30:00,28.38,28.39,28.32,28.33,54605.0,17.5725,17.5786,17.5353,17.5415,54605.0
2016-11-03 15:35:00,28.33,28.36,28.31,28.34,41889.0,17.5415,17.5601,17.5291,17.5477,41889.0
2016-11-03 15:40:00,28.33,28.35,28.29,28.33,94751.0,17.5415,17.5539,17.5167,17.5415,94751.0
2016-11-03 15:45:00,28.32,28.38,28.31,28.33,112951.0,17.5353,17.5725,17.5291,17.5415,112951.0
2016-11-03 15:50:00,28.33,28.39,28.33,28.36,118712.0,17.5415,17.5786,17.5415,17.5601,118712.0
2016-11-03 15:55:00,28.35,28.45,28.35,28.44,210828.0,17.5539,17.6158,17.5539,17.6096,210828.0
2016-11-04 09:30:00,28.39,28.57,28.28,28.38,58007.0,17.5786,17.6901,17.5105,17.5725,58007.0
2016-11-04 09:35:00,28.38,28.42,28.26,28.38,31644.0,17.5725,17.5972,17.4982,17.5725,31644.0
2016-11-04 09:40:00,28.36,28.45,28.35,28.36,32604.0,17.5601,17.6158,17.5539,17.5601,32604.0
2016-11-04 09:45:00,28.37,28.46,28.35,28.43,24460.0,17.5663,17.622,17.5539,17.6034,24460.0
2016-11-04 09:50:00,28.42,28.43,28.33,28.37,42690.0,17.5972,17.6034,17.5415,17.5663,42690.0
2016-11-04 09:55:00,28.36,28.38,28.27,28.32,26035.0,17.5601,17.5725,17.5043,17.5353,26035.0
2016-11-04 10:00:00,28.34,28.5,28.33,28.49,35907.0,17.5477,17.6468,17.5415,17.6406,35907.0
2016-11-04 10:05:00,28.5,28.55,28.46,28.46,26933.0,17.6468,17.6777,17.622,17.622,26933.0
2016-11-04 10:10:00,28.45,28.49,28.39,28.42,42711.0,17.6158,17.6406,17.5786,17.5972,42711.0
2016-11-04 10:15:00,28.41,28.5,28.4,28.49,37923.0,17.591,17.6468,17.5848,17.6406,37923.0
2016-11-04 10:20:00,28.49,28.62,28.48,28.62,35100.0,17.6406,17.7211,17.6344,17.7211,35100.0
2016-11-04 10:25:00,28.63,28.72,28.58,28.61,81244.0,17.7273,17.783,17.6963,17.7149,81244.0
2016-11-04 10:30:00,28.62,28.9,28.57,28.77,80685.0,17.7211,17.8944,17.6901,17.8139,80685.0
2016-11-04 10:35:00,28.78,28.84,28.68,28.83,55003.0,17.8201,17.8573,17.7582,17.8511,55003.0
2016-11-04 10:40:00,28.84,28.91,28.79,28.82,77858.0,17.8573,17.9006,17.8263,17.8449,77858.0
2016-11-04 10:45:00,28.83,28.85,28.74,28.83,58361.0,17.8511,17.8635,17.7954,17.8511,58361.0
2016-11-04 10:50:00,28.83,28.92,28.8,28.87,70545.0,17.8511,17.9068,17.8325,17.8759,70545.0
2016-11-04 10:55:00,28.87,28.91,28.83,28.84,93628.0,17.8759,17.9006,17.8511,17.8573,93628.0
2016-11-04 11:00:00,28.84,29.1,28.78,29.07,67735.0,17.8573,18.0183,17.8201,17.9997,67735.0
2016-11-04 11:05:00,29.06,29.07,28.93,29.03,30541.0,17.9935,17.9997,17.913,17.9749,30541.0
2016-11-04 11:10:00,29.03,29.38,29.03,29.38,76830.0,17.9749,18.1916,17.9749,18.1916,76830.0
2016-11-04 11:15:00,29.36,29.37,29.11,29.12,65819.0,18.1793,18.1854,18.0245,18.0307,65819.0
2016-11-04 11:20:00,29.11,29.13,29.03,29.08,37121.0,18.0245,18.0368,17.9749,18.0059,37121.0
2016-11-04 11:25:00,29.08,29.11,29.06,29.08,24303.0,18.0059,18.0245,17.9935,18.0059,24303.0
2016-11-04 11:30:00,29.07,29.07,28.93,28.99,44368.0,17.9997,17.9997,17.913,17.9502,44368.0
2016-11-04 11:35:00,28.98,28.98,28.86,28.9,45030.0,17.944,17.944,17.8697,17.8944,45030.0
2016-11-04 11:40:00,28.89,29.02,28.88,29.0,65769.0,17.8882,17.9687,17.882,17.9564,65769.0
2016-11-04 11:45:00,29.0,29.04,28.95,28.95,35878.0,17.9564,17.9811,17.9254,17.9254,35878.0
2016-11-04 11:50:00,28.95,28.99,28.89,28.98,36318.0,17.9254,17.9502,17.8882,17.944,36318.0
2016-11-04 11:55:00,28.98,29.01,28.87,28.91,42086.0,17.944,17.9625,17.8759,17.9006,42086.0
2016-11-04 12:00:00,28.91,28.96,28.89,28.95,28250.0,17.9006,17.9316,17.8882,17.9254,28250.0
2016-11-04 12:05:00,28.95,28.95,28.87,28.92,23816.0,17.9254,17.9254,17.8759,17.9068,23816.0
2016-11-04 12:10:00,28.92,28.98,28.83,28.98,78203.0,17.9068,17.944,17.8511,17.944,78203.0
2016-11-04 12:15:00,28.98,29.07,28.96,28.96,21701.0,17.944,17.9997,17.9316,17.9316,21701.0
2016-11-04 12:20:00,28.96,28.99,28.91,28.92,27469.0,17.9316,17.9502,17.9006,17.9068,27469.0
2016-11-04 12:25:00,28.92,28.98,28.91,28.95,24800.0,17.9068,17.944,17.9006,17.9254,24800.0
2016-11-04 12:30:00,28.96,28.98,28.93,28.96,17605.0,17.9316,17.944,17.913,17.9316,17605.0
2016-11-04 12:35:00,28.96,28.96,28.87,28.87,22722.0,17.9316,17.9316,17.8759,17.8759,22722.0
2016-11-04 12:40:00,28.88,28.91,28.86,28.91,18247.0,17.882,17.9006,17.8697,17.9006,18247.0
2016-11-04 12:45:00,28.9,28.99,28.87,28.97,22835.0,17.8944,17.9502,17.8759,17.9378,22835.0
2016-11-04 12:50:00,28.97,29.01,28.92,28.94,21977.0,17.9378,17.9625,17.9068,17.9192,21977.0
2016-11-04 12:55:00,28.95,28.95,28.91,28.93,14305.0,17.9254,17.9254,17.9006,17.913,14305.0
2016-11-04 13:00:00,28.92,28.96,28.92,28.95,17921.0,17.9068,17.9316,17.9068,17.9254,17921.0
2016-11-04 13:05:00,28.95,29.0,28.94,28.96,22557.0,17.9254,17.9564,17.9192,17.9316,22557.0
2016-11-04 13:10:00,28.96,29.0,28.94,28.98,15820.0,17.9316,17.9564,17.9192,17.944,15820.0
2016-11-04 13:15:00,28.97,28.97,28.88,28.9,30524.0,17.9378,17.9378,17.882,17.8944,30524.0
2016-11-04 13:20:00,28.89,28.89,28.84,28.85,37330.0,17.8882,17.8882,17.8573,17.8635,37330.0
2016-11-04 13:25:00,28.84,28.86,28.82,28.83,25812.0,17.8573,17.8697,17.8449,17.8511,25812.0
2016-11-04 13:30:00,28.83,28.83,28.77,28.78,55298.0,17.8511,17.8511,17.8139,17.8201,55298.0
2016-11-04 13:35:00,28.79,28.81,28.77,28.79,35522.0,17.8263,17.8387,17.8139,17.8263,35522.0
2016-11-04 13:40:00,28.8,28.82,28.74,28.76,38085.0,17.8325,17.8449,17.7954,17.8077,38085.0
2016-11-04 13:45:00,28.76,28.78,28.72,28.73,33667.0,17.8077,17.8201,17.783,17.7892,33667.0
2016-11-04 13:50:00,28.73,28.79,28.73,28.77,31077.0,17.7892,17.8263,17.7892,17.8139,31077.0
2016-11-04 13:55:00,28.78,28.83,28.77,28.82,20134.0,17.8201,17.8511,17.8139,17.8449,20134.0
2016-11-04 14:00:00,28.82,28.84,28.73,28.77,25720.0,17.8449,17.8573,17.7892,17.8139,25720.0
2016-11-04 14:05:00,28.78,28.79,28.76,28.78,25471.0,17.8201,17.8263,17.8077,17.8201,25471.0
2016-11-04 14:10:00,28.79,28.94,28.78,28.93,55013.0,17.8263,17.9192,17.8201,17.913,55013.0
2016-11-04 14:15:00,28.94,28.97,28.93,28.96,49264.0,17.9192,17.9378,17.913,17.9316,49264.0
2016-11-04 14:20:00,28.96,28.97,28.83,28.86,28469.0,17.9316,17.9378,17.8511,17.8697,28469.0
2016-11-04 14:25:00,28.85,28.89,28.79,28.85,26749.0,17.8635,17.8882,17.8263,17.8635,26749.0
2016-11-04 14:30:00,28.85,28.88,28.83,28.87,23931.0,17.8635,17.882,17.8511,17.8759,23931.0
2016-11-04 14:35:00,28.87,28.87,28.78,28.8,20786.0,17.8759,17.8759,17.8201,17.8325,20786.0
2016-11-04 14:40:00,28.81,28.87,28.8,28.87,24777.0,17.8387,17.8759,17.8325,17.8759,24777.0
2016-11-04 14:45:00,28.86,28.86,28.75,28.77,25310.0,17.8697,17.8697,17.8016,17.8139,25310.0
2016-11-04 14:50:00,28.77,28.85,28.77,28.79,28157.0,17.8139,17.8635,17.8139,17.8263,28157.0
2016-11-04 14:55:00,28.78,28.83,28.76,28.79,34097.0,17.8201,17.8511,17.8077,17.8263,34097.0
2016-11-04 15:00:00,28.78,28.78,28.72,28.74,37222.0,17.8201,17.8201,17.783,17.7954,37222.0
2016-11-04 15:05:00,28.74,28.74,28.67,28.68,25650.0,17.7954,17.7954,17.752,17.7582,25650.0
2016-11-04 15:10:00,28.68,28.75,28.67,28.69,36646.0,17.7582,17.8016,17.752,17.7644,36646.0
2016-11-04 15:15:00,28.69,28.72,28.66,28.67,51726.0,17.7644,17.783,17.7458,17.752,51726.0
2016-11-04 15:20:00,28.67,28.69,28.66,28.69,31947.0,17.752,17.7644,17.7458,17.7644,31947.0
2016-11-04 15:25:00,28.68,28.71,28.66,28.66,42994.0,17.7582,17.7768,17.7458,17.7458,42994.0
2016-11-04 15:30:00,28.66,28.69,28.63,28.63,41061.0,17.7458,17.7644,17.7273,17.7273,41061.0
2016-11-04 15:35:00,28.63,28.64,28.58,28.64,58403.0,17.7273,17.7334,17.6963,17.7334,58403.0
2016-11-04 15:40:00,28.63,28.66,28.61,28.66,66931.0,17.7273,17.7458,17.7149,17.7458,66931.0
2016-11-04 15:45:00,28.65,28.66,28.58,28.61,70962.0,17.7396,17.7458,17.6963,17.7149,70962.0
2016-11-04 15:50:00,28.61,28.63,28.57,28.61,90863.0,17.7149,17.7273,17.6901,17.7149,90863.0
2016-11-04 15:55:00,28.61,28.64,28.59,28.59,118577.0,17.7149,17.7334,17.7025,17.7025,118577.0
2016-11-07 09:30:00,29.04,29.28,29.01,29.23,61632.0,17.9811,18.1297,17.9625,18.0988,61632.0
2016-11-07 09:35:00,29.22,29.36,29.15,29.3,49774.0,18.0926,18.1793,18.0492,18.1421,49774.0
2016-11-07 09:40:00,29.32,29.33,29.27,29.29,20519.0,18.1545,18.1607,18.1235,18.1359,20519.0
2016-11-07 09:45:00,29.31,29.34,29.26,29.29,24676.0,18.1483,18.1669,18.1173,18.1359,24676.0
2016-11-07 09:50:00,29.3,29.37,29.29,29.36,43001.0,18.1421,18.1854,18.1359,18.1793,43001.0
2016-11-07 09:55:00,29.36,29.36,29.24,29.33,74797.0,18.1793,18.1793,18.105,18.1607,74797.0
2016-11-07 10:00:00,29.34,29.34,29.26,29.3,43442.0,18.1669,18.1669,18.1173,18.1421,43442.0
2016-11-07 10:05:00,29.31,29.36,29.3,29.34,39362.0,18.1483,18.1793,18.1421,18.1669,39362.0
2016-11-07 10:10:00,29.34,29.34,29.22,29.25,45404.0,18.1669,18.1669,18.0926,18.1111,45404.0
2016-11-07 10:15:00,29.26,29.3,29.24,29.28,96396.0,18.1173,18.1421,18.105,18.1297,96396.0
2016-11-07 10:20:00,29.29,29.47,29.29,29.41,51116.0,18.1359,18.2474,18.1359,18.2102,51116.0
2016-11-07 10:25:00,29.41,29.41,29.35,29.4,41362.0,18.2102,18.2102,18.1731,18.204,41362.0
2016-11-07 10:30:00,29.41,29.47,29.4,29.46,69366.0,18.2102,18.2474,18.204,18.2412,69366.0
2016-11-07 10:35:00,29.46,29.48,29.37,29.42,24505.0,18.2412,18.2536,18.1854,18.2164,24505.0
2016-11-07 10:40:00,29.42,29.44,29.33,29.38,44095.0,18.2164,18.2288,18.1607,18.1916,44095.0
2016-11-07 10:45:00,29.39,29.4,29.34,29.36,24660.0,18.1978,18.204,18.1669,18.1793,24660.0
2016-11-07 10:50:00,29.35,29.42,29.3,29.42,40506.0,18.1731,18.2164,18.1421,18.2164,40506.0
2016-11-07 10:55:00,29.42,29.51,29.4,29.5,27801.0,18.2164,18.2721,18.204,18.2659,27801.0
2016-11-07 11:00:00,29.5,29.5,29.4,29.41,22464.0,18.2659,18.2659,18.204,18.2102,22464.0
2016-11-07 11:05:00,29.41,29.43,29.36,29.38,53344.0,18.2102,18.2226,18.1793,18.1916,53344.0
2016-11-07 11:10:00,29.38,29.48,29.37,29.39,43161.0,18.1916,18.2536,18.1854,18.1978,43161.0
2016-11-07 11:15:00,29.38,29.42,29.34,29.42,28557.0,18.1916,18.2164,18.1669,18.2164,28557.0
2016-11-07 11:20:00,29.42,29.44,29.38,29.38,21159.0,18.2164,18.2288,18.1916,18.1916,21159.0
2016-11-07 11:25:00,29.37,29.39,29.33,29.34,60195.0,18.1854,18.1978,18.1607,18.1669,60195.0
2016-11-07 11:30:00,29.34,29.39,29.32,29.37,27824.0,18.1669,18.1978,18.1545,18.1854,27824.0
2016-11-07 11:35:00,29.37,29.38,29.28,29.33,29926.0,18.1854,18.1916,18.1297,18.1607,29926.0
2016-11-07 11:40:00,29.33,29.37,29.29,29.36,28205.0,18.1607,18.1854,18.1359,18.1793,28205.0
2016-11-07 11:45:00,29.36,29.39,29.32,29.34,20187.0,18.1793,18.1978,18.1545,18.1669,20187.0
2016-11-07 11:50:00,29.33,29.46,29.32,29.44,28541.0,18.1607,18.2412,18.1545,18.2288,28541.0
2016-11-07 11:55:00,29.44,29.47,29.41,29.45,20708.0,18.2288,18.2474,18.2102,18.235,20708.0
2016-11-07 12:00:00,29.47,29.49,29.4,29.4,23879.0,18.2474,18.2598,18.204,18.204,23879.0
2016-11-07 12:05:00,29.4,29.44,29.39,29.41,23732.0,18.204,18.2288,18.1978,18.2102,23732.0
2016-11-07 12:10:00,29.41,29.43,29.39,29.43,14048.0,18.2102,18.2226,18.1978,18.2226,14048.0
2016-11-07 12:15:00,29.43,29.43,29.35,29.38,28791.0,18.2226,18.2226,18.1731,18.1916,28791.0
2016-11-07 12:20:00,29.38,29.43,29.36,29.37,20239.0,18.1916,18.2226,18.1793,18.1854,20239.0
2016-11-07 12:25:00,29.37,29.37,29.25,29.28,50224.0,18.1854,18.1854,18.1111,18.1297,50224.0
2016-11-07 12:30:00,29.27,29.3,29.25,29.26,17293.0,18.1235,18.1421,18.1111,18.1173,17293.0
2016-11-07 12:35:00,29.27,29.29,29.17,29.17,54295.0,18.1235,18.1359,18.0616,18.0616,54295.0
2016-11-07 12:40:00,29.17,29.19,29.13,29.19,16268.0,18.0616,18.074,18.0368,18.074,16268.0
2016-11-07 12:45:00,29.19,29.2,29.1,29.13,24868.0,18.074,18.0802,18.0183,18.0368,24868.0
2016-11-07 12:50:00,29.14,29.16,29.12,29.13,15422.0,18.043,18.0554,18.0307,18.0368,15422.0
2016-11-07 12:55:00,29.14,29.17,29.08,29.1,22425.0,18.043,18.0616,18.0059,18.0183,22425.0
2016-11-07 13:00:00,29.1,29.13,29.06,29.08,33423.0,18.0183,18.0368,17.9935,18.0059,33423.0
2016-11-07 13:05:00,29.08,29.11,29.05,29.1,22079.0,18.0059,18.0245,17.9873,18.0183,22079.0
2016-11-07 13:10:00,29.09,29.12,29.05,29.06,19694.0,18.0121,18.0307,17.9873,17.9935,19694.0
2016-11-07 13:15:00,29.06,29.08,29.04,29.08,18286.0,17.9935,18.0059,17.9811,18.0059,18286.0
2016-11-07 13:20:00,29.08,29.09,29.03,29.08,23724.0,18.0059,18.0121,17.9749,18.0059,23724.0
2016-11-07 13:25:00,29.08,29.11,29.07,29.08,15749.0,18.0059,18.0245,17.9997,18.0059,15749.0
2016-11-07 13:30:00,29.08,29.1,29.05,29.05,12434.0,18.0059,18.0183,17.9873,17.9873,12434.0
2016-11-07 13:35:00,29.05,29.1,29.04,29.05,29143.0,17.9873,18.0183,17.9811,17.9873,29143.0
2016-11-07 13:40:00,29.06,29.1,29.06,29.08,10672.0,17.9935,18.0183,17.9935,18.0059,10672.0
2016-11-07 13:45:00,29.08,29.15,29.08,29.12,21058.0,18.0059,18.0492,18.0059,18.0307,21058.0
2016-11-07 13:50:00,29.13,29.19,29.13,29.18,25102.0,18.0368,18.074,18.0368,18.0678,25102.0
2016-11-07 13:55:00,29.18,29.18,29.12,29.17,22016.0,18.0678,18.0678,18.0307,18.0616,22016.0
2016-11-07 14:00:00,29.18,29.18,29.06,29.1,36547.0,18.0678,18.0678,17.9935,18.0183,36547.0
2016-11-07 14:05:00,29.1,29.11,29.04,29.07,21617.0,18.0183,18.0245,17.9811,17.9997,21617.0
2016-11-07 14:10:00,29.07,29.1,29.05,29.06,38125.0,17.9997,18.0183,17.9873,17.9935,38125.0
2016-11-07 14:15:00,29.06,29.11,29.05,29.1,48421.0,17.9935,18.0245,17.9873,18.0183,48421.0
2016-11-07 14:20:00,29.09,29.11,29.08,29.1,23623.0,18.0121,18.0245,18.0059,18.0183,23623.0
2016-11-07 14:25:00,29.1,29.18,29.1,29.16,36366.0,18.0183,18.0678,18.0183,18.0554,36366.0
2016-11-07 14:30:00,29.16,29.19,29.11,29.13,21731.0,18.0554,18.074,18.0245,18.0368,21731.0
2016-11-07 14:35:00,29.12,29.12,29.08,29.11,44203.0,18.0307,18.0307,18.0059,18.0245,44203.0
2016-11-07 14:40:00,29.11,29.11,29.05,29.05,20153.0,18.0245,18.0245,17.9873,17.9873,20153.0
2016-11-07 14:45:00,29.06,29.08,29.03,29.04,37346.0,17.9935,18.0059,17.9749,17.9811,37346.0
2016-11-07 14:50:00,29.04,29.08,29.01,29.07,39327.0,17.9811,18.0059,17.9625,17.9997,39327.0
2016-11-07 14:55:00,29.08,29.09,29.04,29.05,30869.0,18.0059,18.0121,17.9811,17.9873,30869.0
2016-11-07 15:00:00,29.06,29.12,29.04,29.12,28931.0,17.9935,18.0307,17.9811,18.0307,28931.0
2016-11-07 15:05:00,29.11,29.13,29.09,29.1,23069.0,18.0245,18.0368,18.0121,18.0183,23069.0
2016-11-07 15:10:00,29.1,29.15,29.08,29.09,45366.0,18.0183,18.0492,18.0059,18.0121,45366.0
2016-11-07 15:15:00,29.09,29.16,29.08,29.13,41546.0,18.0121,18.0554,18.0059,18.0368,41546.0
2016-11-07 15:20:00,29.13,29.13,29.06,29.13,48691.0,18.0368,18.0368,17.9935,18.0368,48691.0
2016-11-07 15:25:00,29.13,29.14,29.06,29.07,70369.0,18.0368,18.043,17.9935,17.9997,70369.0
2016-11-07 15:30:00,29.07,29.08,29.04,29.05,56027.0,17.9997,18.0059,17.9811,17.9873,56027.0
2016-11-07 15:35:00,29.05,29.08,29.04,29.08,65549.0,17.9873,18.0059,17.9811,18.0059,65549.0
2016-11-07 15:40:00,29.08,29.11,29.07,29.1,55960.0,18.0059,18.0245,17.9997,18.0183,55960.0
2016-11-07 15:45:00,29.1,29.16,29.09,29.15,150626.0,18.0183,18.0554,18.0121,18.0492,150626.0
2016-11-07 15:50:00,29.15,29.24,29.13,29.24,90615.0,18.0492,18.105,18.0368,18.105,90615.0
2016-11-07 15:55:00,29.23,29.26,29.2,29.25,227781.0,18.0988,18.1173,18.0802,18.1111,227781.0
2016-11-08 09:30:00,29.01,29.11,28.98,29.08,50764.0,17.9625,18.0245,17.944,18.0059,50764.0
2016-11-08 09:35:00,29.08,29.24,29.06,29.24,28827.0,18.0059,18.105,17.9935,18.105,28827.0
2016-11-08 09:40:00,29.24,29.26,29.11,29.12,31487.0,18.105,18.1173,18.0245,18.0307,31487.0
2016-11-08 09:45:00,29.12,29.15,29.1,29.12,20705.0,18.0307,18.0492,18.0183,18.0307,20705.0
2016-11-08 09:50:00,29.12,29.18,29.1,29.18,23741.0,18.0307,18.0678,18.0183,18.0678,23741.0
2016-11-08 09:55:00,29.18,29.25,29.16,29.22,28412.0,18.0678,18.1111,18.0554,18.0926,28412.0
2016-11-08 10:00:00,29.22,29.27,29.2,29.27,26901.0,18.0926,18.1235,18.0802,18.1235,26901.0
2016-11-08 10:05:00,29.28,29.29,29.19,29.2,33113.0,18.1297,18.1359,18.074,18.0802,33113.0
2016-11-08 10:10:00,29.2,29.22,29.17,29.2,33650.0,18.0802,18.0926,18.0616,18.0802,33650.0
2016-11-08 10:15:00,29.19,29.27,29.18,29.26,33774.0,18.074,18.1235,18.0678,18.1173,33774.0
2016-11-08 10:20:00,29.27,29.32,29.26,29.31,13496.0,18.1235,18.1545,18.1173,18.1483,13496.0
2016-11-08 10:25:00,29.31,29.43,29.31,29.41,29570.0,18.1483,18.2226,18.1483,18.2102,29570.0
2016-11-08 10:30:00,29.41,29.44,29.37,29.37,19711.0,18.2102,18.2288,18.1854,18.1854,19711.0
2016-11-08 10:35:00,29.37,29.43,29.36,29.41,33526.0,18.1854,18.2226,18.1793,18.2102,33526.0
2016-11-08 10:40:00,29.41,29.42,29.34,29.42,28707.0,18.2102,18.2164,18.1669,18.2164,28707.0
2016-11-08 10:45:00,29.42,29.66,29.41,29.62,53712.0,18.2164,18.365,18.2102,18.3402,53712.0
2016-11-08 10:50:00,29.63,29.67,29.59,29.59,25234.0,18.3464,18.3712,18.3217,18.3217,25234.0
2016-11-08 10:55:00,29.58,29.58,29.5,29.55,19924.0,18.3155,18.3155,18.2659,18.2969,19924.0
2016-11-08 11:00:00,29.55,29.59,29.54,29.58,28199.0,18.2969,18.3217,18.2907,18.3155,28199.0
2016-11-08 11:05:00,29.58,29.64,29.56,29.58,36420.0,18.3155,18.3526,18.3031,18.3155,36420.0
2016-11-08 11:10:00,29.58,29.64,29.53,29.64,21005.0,18.3155,18.3526,18.2845,18.3526,21005.0
2016-11-08 11:15:00,29.64,29.71,29.63,29.69,24716.0,18.3526,18.396,18.3464,18.3836,24716.0
2016-11-08 11:20:00,29.69,29.78,29.69,29.7,30067.0,18.3836,18.4393,18.3836,18.3898,30067.0
2016-11-08 11:25:00,29.7,29.71,29.63,29.63,20707.0,18.3898,18.396,18.3464,18.3464,20707.0
2016-11-08 11:30:00,29.63,29.72,29.61,29.71,28854.0,18.3464,18.4022,18.3341,18.396,28854.0
2016-11-08 11:35:00,29.71,29.72,29.62,29.63,41998.0,18.396,18.4022,18.3402,18.3464,41998.0
2016-11-08 11:40:00,29.63,29.69,29.61,29.68,23799.0,18.3464,18.3836,18.3341,18.3774,23799.0
2016-11-08 11:45:00,29.69,29.71,29.67,29.67,30088.0,18.3836,18.396,18.3712,18.3712,30088.0
2016-11-08 11:50:00,29.68,29.7,29.63,29.65,28287.0,18.3774,18.3898,18.3464,18.3588,28287.0
2016-11-08 11:55:00,29.64,29.69,29.62,29.69,18013.0,18.3526,18.3836,18.3402,18.3836,18013.0
2016-11-08 12:00:00,29.69,29.69,29.64,29.64,26673.0,18.3836,18.3836,18.3526,18.3526,26673.0
2016-11-08 12:05:00,29.65,29.71,29.63,29.68,24776.0,18.3588,18.396,18.3464,18.3774,24776.0
2016-11-08 12:10:00,29.68,29.73,29.67,29.73,30001.0,18.3774,18.4084,18.3712,18.4084,30001.0
2016-11-08 12:15:00,29.72,29.78,29.7,29.77,29958.0,18.4022,18.4393,18.3898,18.4331,29958.0
2016-11-08 12:20:00,29.77,29.78,29.73,29.75,8749.0,18.4331,18.4393,18.4084,18.4207,8749.0
2016-11-08 12:25:00,29.75,29.79,29.74,29.78,15261.0,18.4207,18.4455,18.4145,18.4393,15261.0
2016-11-08 12:30:00,29.78,29.78,29.69,29.72,19481.0,18.4393,18.4393,18.3836,18.4022,19481.0
2016-11-08 12:35:00,29.72,29.76,29.71,29.73,26694.0,18.4022,18.4269,18.396,18.4084,26694.0
2016-11-08 12:40:00,29.73,29.77,29.72,29.76,18957.0,18.4084,18.4331,18.4022,18.4269,18957.0
2016-11-08 12:45:00,29.76,29.78,29.75,29.76,22331.0,18.4269,18.4393,18.4207,18.4269,22331.0
2016-11-08 12:50:00,29.75,29.78,29.74,29.78,18371.0,18.4207,18.4393,18.4145,18.4393,18371.0
2016-11-08 12:55:00,29.78,29.81,29.76,29.78,23213.0,18.4393,18.4579,18.4269,18.4393,23213.0
2016-11-08 13:00:00,29.78,29.8,29.77,29.78,12201.0,18.4393,18.4517,18.4331,18.4393,12201.0
2016-11-08 13:05:00,29.78,29.81,29.7,29.74,25588.0,18.4393,18.4579,18.3898,18.4145,25588.0
2016-11-08 13:10:00,29.73,29.76,29.7,29.72,18284.0,18.4084,18.4269,18.3898,18.4022,18284.0
2016-11-08 13:15:00,29.72,29.72,29.65,29.67,15465.0,18.4022,18.4022,18.3588,18.3712,15465.0
2016-11-08 13:20:00,29.67,29.7,29.65,29.7,12576.0,18.3712,18.3898,18.3588,18.3898,12576.0
2016-11-08 13:25:00,29.68,29.72,29.68,29.71,22950.0,18.3774,18.4022,18.3774,18.396,22950.0
2016-11-08 13:30:00,29.72,29.79,29.71,29.79,22595.0,18.4022,18.4455,18.396,18.4455,22595.0
2016-11-08 13:35:00,29.79,29.81,29.75,29.79,23443.0,18.4455,18.4579,18.4207,18.4455,23443.0
2016-11-08 13:40:00,29.78,29.79,29.75,29.75,16807.0,18.4393,18.4455,18.4207,18.4207,16807.0
2016-11-08 13:45:00,29.74,29.75,29.71,29.73,13230.0,18.4145,18.4207,18.396,18.4084,13230.0
2016-11-08 13:50:00,29.74,29.78,29.71,29.77,21635.0,18.4145,18.4393,18.396,18.4331,21635.0
2016-11-08 13:55:00,29.77,29.79,29.73,29.73,51641.0,18.4331,18.4455,18.4084,18.4084,51641.0
2016-11-08 14:00:00,29.73,29.73,29.66,29.66,12842.0,18.4084,18.4084,18.365,18.365,12842.0
2016-11-08 14:05:00,29.66,29.68,29.59,29.59,16988.0,18.365,18.3774,18.3217,18.3217,16988.0
2016-11-08 14:10:00,29.59,29.64,29.59,29.61,15264.0,18.3217,18.3526,18.3217,18.3341,15264.0
2016-11-08 14:15:00,29.6,29.62,29.56,29.62,18844.0,18.3279,18.3402,18.3031,18.3402,18844.0
2016-11-08 14:20:00,29.63,29.63,29.58,29.61,28042.0,18.3464,18.3464,18.3155,18.3341,28042.0
2016-11-08 14:25:00,29.61,29.63,29.56,29.57,18876.0,18.3341,18.3464,18.3031,18.3093,18876.0
2016-11-08 14:30:00,29.57,29.58,29.52,29.55,18471.0,18.3093,18.3155,18.2783,18.2969,18471.0
2016-11-08 14:35:00,29.55,29.55,29.51,29.55,25652.0,18.2969,18.2969,18.2721,18.2969,25652.0
2016-11-08 14:40:00,29.55,29.56,29.48,29.5,21687.0,18.2969,18.3031,18.2536,18.2659,21687.0
2016-11-08 14:45:00,29.5,29.53,29.47,29.53,23312.0,18.2659,18.2845,18.2474,18.2845,23312.0
2016-11-08 14:50:00,29.53,29.55,29.51,29.52,22186.0,18.2845,18.2969,18.2721,18.2783,22186.0
2016-11-08 14:55:00,29.52,29.56,29.49,29.55,31965.0,18.2783,18.3031,18.2598,18.2969,31965.0
2016-11-08 15:00:00,29.55,29.57,29.54,29.57,15247.0,18.2969,18.3093,18.2907,18.3093,15247.0
2016-11-08 15:05:00,29.57,29.7,29.57,29.69,66944.0,18.3093,18.3898,18.3093,18.3836,66944.0
2016-11-08 15:10:00,29.69,29.71,29.68,29.7,29245.0,18.3836,18.396,18.3774,18.3898,29245.0
2016-11-08 15:15:00,29.7,29.75,29.69,29.73,46107.0,18.3898,18.4207,18.3836,18.4084,46107.0
2016-11-08 15:20:00,29.73,29.79,29.72,29.77,47641.0,18.4084,18.4455,18.4022,18.4331,47641.0
2016-11-08 15:25:00,29.77,29.85,29.76,29.83,49762.0,18.4331,18.4827,18.4269,18.4703,49762.0
2016-11-08 15:30:00,29.84,29.87,29.8,29.85,106516.0,18.4765,18.495,18.4517,18.4827,106516.0
2016-11-08 15:35:00,29.85,29.91,29.81,29.91,76687.0,18.4827,18.5198,18.4579,18.5198,76687.0
2016-11-08 15:40:00,29.91,29.92,29.82,29.85,120314.0,18.5198,18.526,18.4641,18.4827,120314.0
2016-11-08 15:45:00,29.86,29.95,29.86,29.92,97488.0,18.4888,18.5446,18.4888,18.526,97488.0
2016-11-08 15:50:00,29.91,29.94,29.83,29.84,130293.0,18.5198,18.5384,18.4703,18.4765,130293.0
2016-11-08 15:55:00,29.84,29.87,29.79,29.85,274824.0,18.4765,18.495,18.4455,18.4827,274824.0
2016-11-09 09:30:00,30.02,31.56,30.02,31.48,574768.0,18.5879,19.5415,18.5879,19.4919,574768.0
2016-11-09 09:35:00,31.5,31.85,31.22,31.22,635145.0,19.5043,19.721,19.3309,19.3309,635145.0
2016-11-09 09:40:00,31.21,31.28,30.53,30.6,278776.0,19.3247,19.3681,18.9037,18.947,278776.0
2016-11-09 09:45:00,30.62,30.83,30.4,30.48,352908.0,18.9594,19.0895,18.8232,18.8727,352908.0
2016-11-09 09:50:00,30.48,30.5,30.32,30.41,402655.0,18.8727,18.8851,18.7737,18.8294,402655.0
2016-11-09 09:55:00,30.41,30.45,30.36,30.38,360438.0,18.8294,18.8542,18.7984,18.8108,360438.0
2016-11-09 10:00:00,30.38,30.44,30.17,30.31,222349.0,18.8108,18.848,18.6808,18.7675,222349.0
2016-11-09 10:05:00,30.3,30.38,30.24,30.24,85642.0,18.7613,18.8108,18.7241,18.7241,85642.0
2016-11-09 10:10:00,30.24,30.29,30.11,30.11,128625.0,18.7241,18.7551,18.6436,18.6436,128625.0
2016-11-09 10:15:00,30.1,30.12,30.01,30.11,98316.0,18.6375,18.6498,18.5817,18.6436,98316.0
2016-11-09 10:20:00,30.1,30.17,30.02,30.04,196281.0,18.6375,18.6808,18.5879,18.6003,196281.0
2016-11-09 10:25:00,30.03,30.23,29.97,30.21,413094.0,18.5941,18.7179,18.557,18.7056,413094.0
2016-11-09 10:30:00,30.26,30.27,30.08,30.12,87964.0,18.7365,18.7427,18.6251,18.6498,87964.0
2016-11-09 10:35:00,30.11,30.24,30.11,30.21,103635.0,18.6436,18.7241,18.6436,18.7056,103635.0
2016-11-09 10:40:00,30.21,30.29,30.21,30.25,127603.0,18.7056,18.7551,18.7056,18.7303,127603.0
2016-11-09 10:45:00,30.25,30.38,30.2,30.27,110347.0,18.7303,18.8108,18.6994,18.7427,110347.0
2016-11-09 10:50:00,30.26,30.35,30.25,30.35,64217.0,18.7365,18.7922,18.7303,18.7922,64217.0
2016-11-09 10:55:00,30.35,30.38,30.31,30.36,68285.0,18.7922,18.8108,18.7675,18.7984,68285.0
2016-11-09 11:00:00,30.35,30.45,30.35,30.41,60526.0,18.7922,18.8542,18.7922,18.8294,60526.0
2016-11-09 11:05:00,30.4,30.48,30.38,30.42,53223.0,18.8232,18.8727,18.8108,18.8356,53223.0
2016-11-09 11:10:00,30.42,30.57,30.42,30.57,47040.0,18.8356,18.9285,18.8356,18.9285,47040.0
2016-11-09 11:15:00,30.56,30.71,30.55,30.69,49916.0,18.9223,19.0152,18.9161,19.0028,49916.0
2016-11-09 11:20:00,30.69,30.82,30.66,30.81,38891.0,19.0028,19.0833,18.9842,19.0771,38891.0
2016-11-09 11:25:00,30.81,30.87,30.62,30.67,981534.0,19.0771,19.1142,18.9594,18.9904,981534.0
2016-11-09 11:30:00,30.67,30.96,30.63,30.88,346329.0,18.9904,19.17,18.9656,19.1204,346329.0
2016-11-09 11:35:00,30.88,30.93,30.85,30.91,69853.0,19.1204,19.1514,19.1018,19.139,69853.0
2016-11-09 11:40:00,30.91,30.91,30.81,30.82,55742.0,19.139,19.139,19.0771,19.0833,55742.0
2016-11-09 11:45:00,30.82,30.99,30.82,30.99,112035.0,19.0833,19.1885,19.0833,19.1885,112035.0
2016-11-09 11:50:00,30.99,31.0,30.95,30.99,178921.0,19.1885,19.1947,19.1638,19.1885,178921.0
2016-11-09 11:55:00,30.99,31.0,30.83,30.83,125062.0,19.1885,19.1947,19.0895,19.0895,125062.0
2016-11-09 12:00:00,30.84,30.89,30.72,30.72,44400.0,19.0957,19.1266,19.0213,19.0213,44400.0
2016-11-09 12:05:00,30.72,30.74,30.42,30.45,146143.0,19.0213,19.0337,18.8356,18.8542,146143.0
2016-11-09 12:10:00,30.45,30.56,30.35,30.48,101612.0,18.8542,18.9223,18.7922,18.8727,101612.0
2016-11-09 12:15:00,30.48,30.56,30.48,30.49,35051.0,18.8727,18.9223,18.8727,18.8789,35051.0
2016-11-09 12:20:00,30.49,30.49,30.39,30.39,16250.0,18.8789,18.8789,18.817,18.817,16250.0
2016-11-09 12:25:00,30.4,30.5,30.37,30.5,49987.0,18.8232,18.8851,18.8046,18.8851,49987.0
2016-11-09 12:30:00,30.51,30.54,30.49,30.5,41584.0,18.8913,18.9099,18.8789,18.8851,41584.0
2016-11-09 12:35:00,30.5,30.51,30.39,30.39,25071.0,18.8851,18.8913,18.817,18.817,25071.0
2016-11-09 12:40:00,30.4,30.53,30.4,30.53,44937.0,18.8232,18.9037,18.8232,18.9037,44937.0
2016-11-09 12:45:00,30.54,30.56,30.44,30.46,29030.0,18.9099,18.9223,18.848,18.8604,29030.0
2016-11-09 12:50:00,30.47,30.49,30.46,30.48,22764.0,18.8666,18.8789,18.8604,18.8727,22764.0
2016-11-09 12:55:00,30.49,30.58,30.48,30.55,30066.0,18.8789,18.9347,18.8727,18.9161,30066.0
2016-11-09 13:00:00,30.53,30.57,30.51,30.51,33131.0,18.9037,18.9285,18.8913,18.8913,33131.0
2016-11-09 13:05:00,30.52,30.72,30.52,30.61,38054.0,18.8975,19.0213,18.8975,18.9532,38054.0
2016-11-09 13:10:00,30.62,30.63,30.56,30.62,30378.0,18.9594,18.9656,18.9223,18.9594,30378.0
2016-11-09 13:15:00,30.62,30.63,30.55,30.59,26541.0,18.9594,18.9656,18.9161,18.9409,26541.0
2016-11-09 13:20:00,30.6,30.6,30.47,30.48,43698.0,18.947,18.947,18.8666,18.8727,43698.0
2016-11-09 13:25:00,30.48,30.55,30.48,30.54,33604.0,18.8727,18.9161,18.8727,18.9099,33604.0
2016-11-09 13:30:00,30.53,30.53,30.47,30.48,71736.0,18.9037,18.9037,18.8666,18.8727,71736.0
2016-11-09 13:35:00,30.48,30.56,30.46,30.55,42761.0,18.8727,18.9223,18.8604,18.9161,42761.0
2016-11-09 13:40:00,30.54,30.62,30.52,30.62,35974.0,18.9099,18.9594,18.8975,18.9594,35974.0
2016-11-09 13:45:00,30.62,30.64,30.52,30.53,31014.0,18.9594,18.9718,18.8975,18.9037,31014.0
2016-11-09 13:50:00,30.53,30.57,30.52,30.56,43503.0,18.9037,18.9285,18.8975,18.9223,43503.0
2016-11-09 13:55:00,30.55,30.56,30.45,30.46,54243.0,18.9161,18.9223,18.8542,18.8604,54243.0
2016-11-09 14:00:00,30.46,30.52,30.4,30.4,94904.0,18.8604,18.8975,18.8232,18.8232,94904.0
2016-11-09 14:05:00,30.41,30.42,30.39,30.41,45681.0,18.8294,18.8356,18.817,18.8294,45681.0
2016-11-09 14:10:00,30.4,30.48,30.39,30.45,57178.0,18.8232,18.8727,18.817,18.8542,57178.0
2016-11-09 14:15:00,30.45,30.53,30.41,30.5,56981.0,18.8542,18.9037,18.8294,18.8851,56981.0
2016-11-09 14:20:00,30.5,30.56,30.46,30.54,69715.0,18.8851,18.9223,18.8604,18.9099,69715.0
2016-11-09 14:25:00,30.54,30.57,30.46,30.46,47521.0,18.9099,18.9285,18.8604,18.8604,47521.0
2016-11-09 14:30:00,30.47,30.55,30.47,30.48,50708.0,18.8666,18.9161,18.8666,18.8727,50708.0
2016-11-09 14:35:00,30.49,30.68,30.47,30.67,59457.0,18.8789,18.9966,18.8666,18.9904,59457.0
2016-11-09 14:40:00,30.67,30.72,30.65,30.68,37261.0,18.9904,19.0213,18.978,18.9966,37261.0
2016-11-09 14:45:00,30.68,30.77,30.68,30.72,67813.0,18.9966,19.0523,18.9966,19.0213,67813.0
2016-11-09 14:50:00,30.72,30.74,30.7,30.71,51457.0,19.0213,19.0337,19.009,19.0152,51457.0
2016-11-09 14:55:00,30.71,30.77,30.7,30.76,58211.0,19.0152,19.0523,19.009,19.0461,58211.0
2016-11-09 15:00:00,30.76,30.86,30.76,30.84,64125.0,19.0461,19.108,19.0461,19.0957,64125.0
2016-11-09 15:05:00,30.84,30.91,30.84,30.89,61083.0,19.0957,19.139,19.0957,19.1266,61083.0
2016-11-09 15:10:00,30.88,30.91,30.86,30.87,119354.0,19.1204,19.139,19.108,19.1142,119354.0
2016-11-09 15:15:00,30.86,30.99,30.85,30.98,101681.0,19.108,19.1885,19.1018,19.1823,101681.0
2016-11-09 15:20:00,30.98,30.99,30.92,30.96,120964.0,19.1823,19.1885,19.1452,19.17,120964.0
2016-11-09 15:25:00,30.95,30.96,30.81,30.83,145148.0,19.1638,19.17,19.0771,19.0895,145148.0
2016-11-09 15:30:00,30.83,30.84,30.72,30.74,123733.0,19.0895,19.0957,19.0213,19.0337,123733.0
2016-11-09 15:35:00,30.74,30.75,30.65,30.68,124644.0,19.0337,19.0399,18.978,18.9966,124644.0
2016-11-09 15:40:00,30.68,30.81,30.67,30.79,198596.0,18.9966,19.0771,18.9904,19.0647,198596.0
2016-11-09 15:45:00,30.79,30.8,30.59,30.64,215686.0,19.0647,19.0709,18.9409,18.9718,215686.0
2016-11-09 15:50:00,30.64,30.69,30.63,30.67,199306.0,18.9718,19.0028,18.9656,18.9904,199306.0
2016-11-09 15:55:00,30.68,30.75,30.65,30.7,388590.0,18.9966,19.0399,18.978,19.009,388590.0
2016-11-10 09:30:00,30.68,31.03,30.67,31.02,103374.0,18.9966,19.2133,18.9904,19.2071,103374.0
2016-11-10 09:35:00,31.02,31.02,30.85,30.95,50350.0,19.2071,19.2071,19.1018,19.1638,50350.0
2016-11-10 09:40:00,30.96,31.14,30.93,31.1,70742.0,19.17,19.2814,19.1514,19.2566,70742.0
2016-11-10 09:45:00,31.11,31.18,31.03,31.04,103957.0,19.2628,19.3062,19.2133,19.2195,103957.0
2016-11-10 09:50:00,31.04,31.04,30.88,30.94,63428.0,19.2195,19.2195,19.1204,19.1576,63428.0
2016-11-10 09:55:00,30.95,30.96,30.88,30.94,56323.0,19.1638,19.17,19.1204,19.1576,56323.0
2016-11-10 10:00:00,30.94,30.98,30.79,30.79,54214.0,19.1576,19.1823,19.0647,19.0647,54214.0
2016-11-10 10:05:00,30.79,30.89,30.74,30.75,53294.0,19.0647,19.1266,19.0337,19.0399,53294.0
2016-11-10 10:10:00,30.75,30.75,30.61,30.64,67660.0,19.0399,19.0399,18.9532,18.9718,67660.0
2016-11-10 10:15:00,30.64,30.75,30.5,30.5,603641.0,18.9718,19.0399,18.8851,18.8851,603641.0
2016-11-10 10:20:00,30.5,30.7,30.44,30.68,166098.0,18.8851,19.009,18.848,18.9966,166098.0
2016-11-10 10:25:00,30.68,30.74,30.6,30.72,87049.0,18.9966,19.0337,18.947,19.0213,87049.0
2016-11-10 10:30:00,30.73,30.74,30.57,30.58,46053.0,19.0275,19.0337,18.9285,18.9347,46053.0
2016-11-10 10:35:00,30.59,30.63,30.45,30.47,73961.0,18.9409,18.9656,18.8542,18.8666,73961.0
2016-11-10 10:40:00,30.46,30.67,30.46,30.66,167210.0,18.8604,18.9904,18.8604,18.9842,167210.0
2016-11-10 10:45:00,30.66,30.73,30.56,30.57,80150.0,18.9842,19.0275,18.9223,18.9285,80150.0
2016-11-10 10:50:00,30.57,30.67,30.53,30.63,104812.0,18.9285,18.9904,18.9037,18.9656,104812.0
2016-11-10 10:55:00,30.63,30.65,30.46,30.46,112489.0,18.9656,18.978,18.8604,18.8604,112489.0
2016-11-10 11:00:00,30.46,30.61,30.42,30.44,72891.0,18.8604,18.9532,18.8356,18.848,72891.0
2016-11-10 11:05:00,30.44,30.54,30.41,30.41,69650.0,18.848,18.9099,18.8294,18.8294,69650.0
2016-11-10 11:10:00,30.41,30.46,30.35,30.46,113976.0,18.8294,18.8604,18.7922,18.8604,113976.0
2016-11-10 11:15:00,30.45,30.5,30.37,30.4,166442.0,18.8542,18.8851,18.8046,18.8232,166442.0
2016-11-10 11:20:00,30.4,30.53,30.39,30.52,138463.0,18.8232,18.9037,18.817,18.8975,138463.0
2016-11-10 11:25:00,30.52,30.53,30.43,30.47,132799.0,18.8975,18.9037,18.8418,18.8666,132799.0
2016-11-10 11:30:00,30.47,30.52,30.42,30.45,53424.0,18.8666,18.8975,18.8356,18.8542,53424.0
2016-11-10 11:35:00,30.44,30.44,30.36,30.39,86548.0,18.848,18.848,18.7984,18.817,86548.0
2016-11-10 11:40:00,30.39,30.6,30.38,30.6,64321.0,18.817,18.947,18.8108,18.947,64321.0
2016-11-10 11:45:00,30.61,30.71,30.61,30.64,59126.0,18.9532,19.0152,18.9532,18.9718,59126.0
2016-11-10 11:50:00,30.64,30.66,30.51,30.53,86771.0,18.9718,18.9842,18.8913,18.9037,86771.0
2016-11-10 11:55:00,30.52,30.53,30.46,30.5,58650.0,18.8975,18.9037,18.8604,18.8851,58650.0
2016-11-10 12:00:00,30.49,30.6,30.48,30.59,53499.0,18.8789,18.947,18.8727,18.9409,53499.0
2016-11-10 12:05:00,30.6,30.67,30.49,30.49,63369.0,18.947,18.9904,18.8789,18.8789,63369.0
2016-11-10 12:10:00,30.48,30.55,30.48,30.51,102925.0,18.8727,18.9161,18.8727,18.8913,102925.0
2016-11-10 12:15:00,30.52,30.58,30.46,30.54,33692.0,18.8975,18.9347,18.8604,18.9099,33692.0
2016-11-10 12:20:00,30.54,30.66,30.53,30.65,32750.0,18.9099,18.9842,18.9037,18.978,32750.0
2016-11-10 12:25:00,30.66,30.69,30.62,30.68,29405.0,18.9842,19.0028,18.9594,18.9966,29405.0
2016-11-10 12:30:00,30.68,30.69,30.58,30.59,51509.0,18.9966,19.0028,18.9347,18.9409,51509.0
2016-11-10 12:35:00,30.59,30.66,30.58,30.59,28950.0,18.9409,18.9842,18.9347,18.9409,28950.0
2016-11-10 12:40:00,30.58,30.63,30.49,30.59,75976.0,18.9347,18.9656,18.8789,18.9409,75976.0
2016-11-10 12:45:00,30.59,30.69,30.58,30.69,50513.0,18.9409,19.0028,18.9347,19.0028,50513.0
2016-11-10 12:50:00,30.7,30.82,30.68,30.77,63574.0,19.009,19.0833,18.9966,19.0523,63574.0
2016-11-10 12:55:00,30.78,30.83,30.77,30.77,100071.0,19.0585,19.0895,19.0523,19.0523,100071.0
2016-11-10 13:00:00,30.78,30.82,30.75,30.82,76703.0,19.0585,19.0833,19.0399,19.0833,76703.0
2016-11-10 13:05:00,30.82,30.83,30.76,30.82,42007.0,19.0833,19.0895,19.0461,19.0833,42007.0
2016-11-10 13:10:00,30.82,30.84,30.71,30.71,61072.0,19.0833,19.0957,19.0152,19.0152,61072.0
2016-11-10 13:15:00,30.71,30.72,30.64,30.66,100865.0,19.0152,19.0213,18.9718,18.9842,100865.0
2016-11-10 13:20:00,30.66,30.69,30.61,30.62,82513.0,18.9842,19.0028,18.9532,18.9594,82513.0
2016-11-10 13:25:00,30.61,30.68,30.53,30.65,56425.0,18.9532,18.9966,18.9037,18.978,56425.0
2016-11-10 13:30:00,30.65,30.67,30.62,30.65,29000.0,18.978,18.9904,18.9594,18.978,29000.0
2016-11-10 13:35:00,30.65,30.78,30.65,30.71,33448.0,18.978,19.0585,18.978,19.0152,33448.0
2016-11-10 13:40:00,30.71,30.77,30.69,30.72,25166.0,19.0152,19.0523,19.0028,19.0213,25166.0
2016-11-10 13:45:00,30.72,30.77,30.68,30.75,83794.0,19.0213,19.0523,18.9966,19.0399,83794.0
2016-11-10 13:50:00,30.75,30.77,30.73,30.76,40664.0,19.0399,19.0523,19.0275,19.0461,40664.0
2016-11-10 13:55:00,30.76,30.77,30.71,30.75,22498.0,19.0461,19.0523,19.0152,19.0399,22498.0
2016-11-10 14:00:00,30.74,30.75,30.69,30.7,38885.0,19.0337,19.0399,19.0028,19.009,38885.0
2016-11-10 14:05:00,30.7,30.77,30.66,30.77,141812.0,19.009,19.0523,18.9842,19.0523,141812.0
2016-11-10 14:10:00,30.77,30.84,30.77,30.78,87977.0,19.0523,19.0957,19.0523,19.0585,87977.0
2016-11-10 14:15:00,30.77,30.81,30.71,30.8,79934.0,19.0523,19.0771,19.0152,19.0709,79934.0
2016-11-10 14:20:00,30.8,30.86,30.77,30.86,159915.0,19.0709,19.108,19.0523,19.108,159915.0
2016-11-10 14:25:00,30.85,30.99,30.84,30.93,84664.0,19.1018,19.1885,19.0957,19.1514,84664.0
2016-11-10 14:30:00,30.94,30.95,30.8,30.82,32477.0,19.1576,19.1638,19.0709,19.0833,32477.0
2016-11-10 14:35:00,30.83,30.85,30.77,30.85,28348.0,19.0895,19.1018,19.0523,19.1018,28348.0
2016-11-10 14:40:00,30.85,30.88,30.8,30.82,34648.0,19.1018,19.1204,19.0709,19.0833,34648.0
2016-11-10 14:45:00,30.83,30.93,30.82,30.84,38498.0,19.0895,19.1514,19.0833,19.0957,38498.0
2016-11-10 14:50:00,30.84,30.89,30.83,30.85,43633.0,19.0957,19.1266,19.0895,19.1018,43633.0
2016-11-10 14:55:00,30.85,30.85,30.77,30.85,44245.0,19.1018,19.1018,19.0523,19.1018,44245.0
2016-11-10 15:00:00,30.86,30.86,30.79,30.8,82466.0,19.108,19.108,19.0647,19.0709,82466.0
2016-11-10 15:05:00,30.79,30.8,30.7,30.71,37458.0,19.0647,19.0709,19.009,19.0152,37458.0
2016-11-10 15:10:00,30.71,30.71,30.66,30.66,33813.0,19.0152,19.0152,18.9842,18.9842,33813.0
2016-11-10 15:15:00,30.67,30.69,30.57,30.57,42900.0,18.9904,19.0028,18.9285,18.9285,42900.0
2016-11-10 15:20:00,30.57,30.6,30.52,30.52,56941.0,18.9285,18.947,18.8975,18.8975,56941.0
2016-11-10 15:25:00,30.53,30.63,30.52,30.61,49470.0,18.9037,18.9656,18.8975,18.9532,49470.0
2016-11-10 15:30:00,30.61,30.62,30.57,30.61,69747.0,18.9532,18.9594,18.9285,18.9532,69747.0
2016-11-10 15:35:00,30.61,30.67,30.61,30.67,132319.0,18.9532,18.9904,18.9532,18.9904,132319.0
2016-11-10 15:40:00,30.67,30.67,30.6,30.6,66284.0,18.9904,18.9904,18.947,18.947,66284.0
2016-11-10 15:45:00,30.6,30.64,30.56,30.62,148687.0,18.947,18.9718,18.9223,18.9594,148687.0
2016-11-10 15:50:00,30.62,30.64,30.56,30.58,147382.0,18.9594,18.9718,18.9223,18.9347,147382.0
2016-11-10 15:55:00,30.57,30.68,30.56,30.64,446658.0,18.9285,18.9966,18.9223,18.9718,446658.0
2016-11-11 09:30:00,30.33,30.41,29.93,30.12,125517.0,18.7799,18.8294,18.5322,18.6498,125517.0
2016-11-11 09:35:00,30.11,30.13,29.95,30.09,86127.0,18.6436,18.656,18.5446,18.6313,86127.0
2016-11-11 09:40:00,30.05,30.08,29.92,29.92,132058.0,18.6065,18.6251,18.526,18.526,132058.0
2016-11-11 09:45:00,29.92,29.92,29.74,29.77,72219.0,18.526,18.526,18.4145,18.4331,72219.0
2016-11-11 09:50:00,29.77,29.84,29.74,29.77,60122.0,18.4331,18.4765,18.4145,18.4331,60122.0
2016-11-11 09:55:00,29.76,29.79,29.59,29.73,65920.0,18.4269,18.4455,18.3217,18.4084,65920.0
2016-11-11 10:00:00,29.74,29.78,29.66,29.73,50362.0,18.4145,18.4393,18.365,18.4084,50362.0
2016-11-11 10:05:00,29.73,29.86,29.73,29.82,58751.0,18.4084,18.4888,18.4084,18.4641,58751.0
2016-11-11 10:10:00,29.8,29.83,29.71,29.75,112183.0,18.4517,18.4703,18.396,18.4207,112183.0
2016-11-11 10:15:00,29.77,29.86,29.63,29.67,73987.0,18.4331,18.4888,18.3464,18.3712,73987.0
2016-11-11 10:20:00,29.66,29.83,29.65,29.72,41505.0,18.365,18.4703,18.3588,18.4022,41505.0
2016-11-11 10:25:00,29.72,29.72,29.58,29.59,59436.0,18.4022,18.4022,18.3155,18.3217,59436.0
2016-11-11 10:30:00,29.59,29.75,29.54,29.7,81894.0,18.3217,18.4207,18.2907,18.3898,81894.0
2016-11-11 10:35:00,29.69,29.69,29.58,29.59,46521.0,18.3836,18.3836,18.3155,18.3217,46521.0
2016-11-11 10:40:00,29.58,29.65,29.54,29.64,63064.0,18.3155,18.3588,18.2907,18.3526,63064.0
2016-11-11 10:45:00,29.64,29.67,29.41,29.43,64282.0,18.3526,18.3712,18.2102,18.2226,64282.0
2016-11-11 10:50:00,29.43,29.51,29.41,29.48,43147.0,18.2226,18.2721,18.2102,18.2536,43147.0
2016-11-11 10:55:00,29.48,29.48,29.36,29.42,69191.0,18.2536,18.2536,18.1793,18.2164,69191.0
2016-11-11 11:00:00,29.41,29.41,29.31,29.38,108363.0,18.2102,18.2102,18.1483,18.1916,108363.0
2016-11-11 11:05:00,29.38,29.41,29.33,29.35,97368.0,18.1916,18.2102,18.1607,18.1731,97368.0
2016-11-11 11:10:00,29.35,29.38,29.3,29.34,99719.0,18.1731,18.1916,18.1421,18.1669,99719.0
2016-11-11 11:15:00,29.34,29.34,29.24,29.27,57691.0,18.1669,18.1669,18.105,18.1235,57691.0
2016-11-11 11:20:00,29.27,29.27,29.17,29.18,47892.0,18.1235,18.1235,18.0616,18.0678,47892.0
2016-11-11 11:25:00,29.18,29.26,29.13,29.26,75172.0,18.0678,18.1173,18.0368,18.1173,75172.0
2016-11-11 11:30:00,29.26,29.4,29.26,29.37,74908.0,18.1173,18.204,18.1173,18.1854,74908.0
2016-11-11 11:35:00,29.37,29.43,29.36,29.39,34586.0,18.1854,18.2226,18.1793,18.1978,34586.0
2016-11-11 11:40:00,29.4,29.51,29.4,29.49,56824.0,18.204,18.2721,18.204,18.2598,56824.0
2016-11-11 11:45:00,29.48,29.52,29.37,29.38,69493.0,18.2536,18.2783,18.1854,18.1916,69493.0
2016-11-11 11:50:00,29.39,29.53,29.38,29.51,38361.0,18.1978,18.2845,18.1916,18.2721,38361.0
2016-11-11 11:55:00,29.51,29.57,29.45,29.54,44036.0,18.2721,18.3093,18.235,18.2907,44036.0
2016-11-11 12:00:00,29.54,29.75,29.53,29.75,50084.0,18.2907,18.4207,18.2845,18.4207,50084.0
2016-11-11 12:05:00,29.75,29.81,29.67,29.8,54076.0,18.4207,18.4579,18.3712,18.4517,54076.0
2016-11-11 12:10:00,29.79,29.79,29.69,29.77,42220.0,18.4455,18.4455,18.3836,18.4331,42220.0
2016-11-11 12:15:00,29.77,29.86,29.74,29.83,24787.0,18.4331,18.4888,18.4145,18.4703,24787.0
2016-11-11 12:20:00,29.83,29.86,29.78,29.84,38925.0,18.4703,18.4888,18.4393,18.4765,38925.0
2016-11-11 12:25:00,29.84,29.96,29.84,29.96,30277.0,18.4765,18.5508,18.4765,18.5508,30277.0
2016-11-11 12:30:00,29.95,30.0,29.95,29.98,35904.0,18.5446,18.5755,18.5446,18.5632,35904.0
2016-11-11 12:35:00,29.98,29.99,29.93,29.96,48574.0,18.5632,18.5693,18.5322,18.5508,48574.0
2016-11-11 12:40:00,29.95,29.98,29.91,29.93,44004.0,18.5446,18.5632,18.5198,18.5322,44004.0
2016-11-11 12:45:00,29.92,29.95,29.9,29.93,23157.0,18.526,18.5446,18.5136,18.5322,23157.0
2016-11-11 12:50:00,29.93,29.95,29.87,29.91,23620.0,18.5322,18.5446,18.495,18.5198,23620.0
2016-11-11 12:55:00,29.9,29.9,29.87,29.89,16000.0,18.5136,18.5136,18.495,18.5074,16000.0
2016-11-11 13:00:00,29.9,29.99,29.9,29.99,46663.0,18.5136,18.5693,18.5136,18.5693,46663.0
2016-11-11 13:05:00,29.99,29.99,29.91,29.95,18323.0,18.5693,18.5693,18.5198,18.5446,18323.0
2016-11-11 13:10:00,29.94,29.96,29.84,29.93,28434.0,18.5384,18.5508,18.4765,18.5322,28434.0
2016-11-11 13:15:00,29.92,29.94,29.85,29.86,25461.0,18.526,18.5384,18.4827,18.4888,25461.0
2016-11-11 13:20:00,29.86,29.98,29.86,29.94,24770.0,18.4888,18.5632,18.4888,18.5384,24770.0
2016-11-11 13:25:00,29.93,29.99,29.91,29.95,17338.0,18.5322,18.5693,18.5198,18.5446,17338.0
2016-11-11 13:30:00,29.95,29.98,29.84,29.85,34493.0,18.5446,18.5632,18.4765,18.4827,34493.0
2016-11-11 13:35:00,29.85,29.93,29.81,29.89,31409.0,18.4827,18.5322,18.4579,18.5074,31409.0
2016-11-11 13:40:00,29.89,29.95,29.87,29.93,36533.0,18.5074,18.5446,18.495,18.5322,36533.0
2016-11-11 13:45:00,29.93,29.97,29.91,29.95,33273.0,18.5322,18.557,18.5198,18.5446,33273.0
2016-11-11 13:50:00,29.95,29.98,29.91,29.97,19447.0,18.5446,18.5632,18.5198,18.557,19447.0
2016-11-11 13:55:00,29.97,29.99,29.89,29.89,48720.0,18.557,18.5693,18.5074,18.5074,48720.0
2016-11-11 14:00:00,29.88,29.92,29.85,29.9,35044.0,18.5012,18.526,18.4827,18.5136,35044.0
2016-11-11 14:05:00,29.89,29.89,29.83,29.89,34427.0,18.5074,18.5074,18.4703,18.5074,34427.0
2016-11-11 14:10:00,29.88,29.91,29.84,29.91,33573.0,18.5012,18.5198,18.4765,18.5198,33573.0
2016-11-11 14:15:00,29.91,29.97,29.87,29.97,36763.0,18.5198,18.557,18.495,18.557,36763.0
2016-11-11 14:20:00,29.97,29.97,29.88,29.89,26147.0,18.557,18.557,18.5012,18.5074,26147.0
2016-11-11 14:25:00,29.9,29.91,29.8,29.8,28903.0,18.5136,18.5198,18.4517,18.4517,28903.0
2016-11-11 14:30:00,29.8,29.91,29.79,29.88,59240.0,18.4517,18.5198,18.4455,18.5012,59240.0
2016-11-11 14:35:00,29.87,29.88,29.75,29.78,25616.0,18.495,18.5012,18.4207,18.4393,25616.0
2016-11-11 14:40:00,29.78,29.84,29.78,29.83,25439.0,18.4393,18.4765,18.4393,18.4703,25439.0
2016-11-11 14:45:00,29.84,29.84,29.78,29.78,19450.0,18.4765,18.4765,18.4393,18.4393,19450.0
2016-11-11 14:50:00,29.77,29.8,29.76,29.79,20491.0,18.4331,18.4517,18.4269,18.4455,20491.0
2016-11-11 14:55:00,29.78,29.84,29.78,29.83,46453.0,18.4393,18.4765,18.4393,18.4703,46453.0
2016-11-11 15:00:00,29.83,29.97,29.83,29.96,53691.0,18.4703,18.557,18.4703,18.5508,53691.0
2016-11-11 15:05:00,29.96,30.04,29.94,30.03,52545.0,18.5508,18.6003,18.5384,18.5941,52545.0
2016-11-11 15:10:00,30.03,30.05,29.99,30.02,51030.0,18.5941,18.6065,18.5693,18.5879,51030.0
2016-11-11 15:15:00,30.03,30.08,30.02,30.07,61993.0,18.5941,18.6251,18.5879,18.6189,61993.0
2016-11-11 15:20:00,30.07,30.07,29.97,29.98,43451.0,18.6189,18.6189,18.557,18.5632,43451.0
2016-11-11 15:25:00,29.98,30.0,29.95,29.99,40415.0,18.5632,18.5755,18.5446,18.5693,40415.0
2016-11-11 15:30:00,29.98,30.05,29.98,30.05,44813.0,18.5632,18.6065,18.5632,18.6065,44813.0
2016-11-11 15:35:00,30.05,30.07,30.0,30.01,50179.0,18.6065,18.6189,18.5755,18.5817,50179.0
2016-11-11 15:40:00,30.01,30.08,29.98,30.05,90652.0,18.5817,18.6251,18.5632,18.6065,90652.0
2016-11-11 15:45:00,30.06,30.16,30.05,30.11,156753.0,18.6127,18.6746,18.6065,18.6436,156753.0
2016-11-11 15:50:00,30.12,30.23,30.11,30.17,205680.0,18.6498,18.7179,18.6436,18.6808,205680.0
2016-11-11 15:55:00,30.17,30.2,30.09,30.1,165637.0,18.6808,18.6994,18.6313,18.6375,165637.0
2016-11-14 09:30:00,30.05,30.67,30.05,30.6,76790.0,18.6065,18.9904,18.6065,18.947,76790.0
2016-11-14 09:35:00,30.64,30.66,30.27,30.29,340341.0,18.9718,18.9842,18.7427,18.7551,340341.0
2016-11-14 09:40:00,30.3,30.5,30.28,30.43,50751.0,18.7613,18.8851,18.7489,18.8418,50751.0
2016-11-14 09:45:00,30.43,30.51,30.42,30.42,81404.0,18.8418,18.8913,18.8356,18.8356,81404.0
2016-11-14 09:50:00,30.43,30.52,30.43,30.46,90115.0,18.8418,18.8975,18.8418,18.8604,90115.0
2016-11-14 09:55:00,30.45,30.47,30.19,30.21,70249.0,18.8542,18.8666,18.6932,18.7056,70249.0
2016-11-14 10:00:00,30.21,30.32,30.2,30.28,43303.0,18.7056,18.7737,18.6994,18.7489,43303.0
2016-11-14 10:05:00,30.28,30.37,30.27,30.29,49912.0,18.7489,18.8046,18.7427,18.7551,49912.0
2016-11-14 10:10:00,30.29,30.36,30.27,30.34,46381.0,18.7551,18.7984,18.7427,18.7861,46381.0
2016-11-14 10:15:00,30.35,30.44,30.34,30.42,57606.0,18.7922,18.848,18.7861,18.8356,57606.0
2016-11-14 10:20:00,30.42,30.42,30.26,30.26,45702.0,18.8356,18.8356,18.7365,18.7365,45702.0
2016-11-14 10:25:00,30.27,30.27,30.09,30.15,61722.0,18.7427,18.7427,18.6313,18.6684,61722.0
2016-11-14 10:30:00,30.13,30.23,30.11,30.17,40798.0,18.656,18.7179,18.6436,18.6808,40798.0
2016-11-14 10:35:00,30.18,30.27,30.18,30.24,39048.0,18.687,18.7427,18.687,18.7241,39048.0
2016-11-14 10:40:00,30.24,30.29,30.17,30.19,37984.0,18.7241,18.7551,18.6808,18.6932,37984.0
2016-11-14 10:45:00,30.18,30.23,30.18,30.21,35271.0,18.687,18.7179,18.687,18.7056,35271.0
2016-11-14 10:50:00,30.2,30.28,30.17,30.25,61792.0,18.6994,18.7489,18.6808,18.7303,61792.0
2016-11-14 10:55:00,30.24,30.38,30.23,30.36,55539.0,18.7241,18.8108,18.7179,18.7984,55539.0
2016-11-14 11:00:00,30.38,30.38,30.29,30.3,52401.0,18.8108,18.8108,18.7551,18.7613,52401.0
2016-11-14 11:05:00,30.3,30.35,30.26,30.33,32825.0,18.7613,18.7922,18.7365,18.7799,32825.0
2016-11-14 11:10:00,30.33,30.38,30.33,30.36,38303.0,18.7799,18.8108,18.7799,18.7984,38303.0
2016-11-14 11:15:00,30.37,30.37,30.24,30.26,64824.0,18.8046,18.8046,18.7241,18.7365,64824.0
2016-11-14 11:20:00,30.25,30.26,30.15,30.15,47608.0,18.7303,18.7365,18.6684,18.6684,47608.0
2016-11-14 11:25:00,30.16,30.17,30.03,30.03,46042.0,18.6746,18.6808,18.5941,18.5941,46042.0
2016-11-14 11:30:00,30.04,30.06,29.87,29.87,51602.0,18.6003,18.6127,18.495,18.495,51602.0
2016-11-14 11:35:00,29.87,29.91,29.82,29.82,45170.0,18.495,18.5198,18.4641,18.4641,45170.0
2016-11-14 11:40:00,29.83,29.84,29.8,29.82,38705.0,18.4703,18.4765,18.4517,18.4641,38705.0
2016-11-14 11:45:00,29.82,29.83,29.61,29.72,123720.0,18.4641,18.4703,18.3341,18.4022,123720.0
2016-11-14 11:50:00,29.73,29.8,29.72,29.78,33440.0,18.4084,18.4517,18.4022,18.4393,33440.0
2016-11-14 11:55:00,29.78,29.79,29.72,29.72,27267.0,18.4393,18.4455,18.4022,18.4022,27267.0
2016-11-14 12:00:00,29.73,29.74,29.68,29.7,23256.0,18.4084,18.4145,18.3774,18.3898,23256.0
2016-11-14 12:05:00,29.7,29.77,29.69,29.74,27172.0,18.3898,18.4331,18.3836,18.4145,27172.0
2016-11-14 12:10:00,29.74,29.81,29.73,29.8,35726.0,18.4145,18.4579,18.4084,18.4517,35726.0
2016-11-14 12:15:00,29.81,29.81,29.72,29.8,25655.0,18.4579,18.4579,18.4022,18.4517,25655.0
2016-11-14 12:20:00,29.8,29.85,29.78,29.85,25911.0,18.4517,18.4827,18.4393,18.4827,25911.0
2016-11-14 12:25:00,29.84,29.93,29.84,29.93,26947.0,18.4765,18.5322,18.4765,18.5322,26947.0
2016-11-14 12:30:00,29.94,30.02,29.94,29.97,30284.0,18.5384,18.5879,18.5384,18.557,30284.0
2016-11-14 12:35:00,29.97,30.08,29.95,30.08,47750.0,18.557,18.6251,18.5446,18.6251,47750.0
2016-11-14 12:40:00,30.08,30.09,30.06,30.07,43782.0,18.6251,18.6313,18.6127,18.6189,43782.0
2016-11-14 12:45:00,30.07,30.09,30.05,30.06,58479.0,18.6189,18.6313,18.6065,18.6127,58479.0
2016-11-14 12:50:00,30.06,30.12,30.05,30.12,79533.0,18.6127,18.6498,18.6065,18.6498,79533.0
2016-11-14 12:55:00,30.11,30.14,30.1,30.13,51510.0,18.6436,18.6622,18.6375,18.656,51510.0
2016-11-14 13:00:00,30.13,30.17,30.12,30.13,31859.0,18.656,18.6808,18.6498,18.656,31859.0
2016-11-14 13:05:00,30.13,30.24,30.08,30.22,237150.0,18.656,18.7241,18.6251,18.7118,237150.0
2016-11-14 13:10:00,30.23,30.3,30.23,30.29,274968.0,18.7179,18.7613,18.7179,18.7551,274968.0
2016-11-14 13:15:00,30.29,30.29,30.24,30.25,38858.0,18.7551,18.7551,18.7241,18.7303,38858.0
2016-11-14 13:20:00,30.25,30.29,30.23,30.24,51620.0,18.7303,18.7551,18.7179,18.7241,51620.0
2016-11-14 13:25:00,30.24,30.33,30.23,30.3,138985.0,18.7241,18.7799,18.7179,18.7613,138985.0
2016-11-14 13:30:00,30.31,30.36,30.3,30.33,41242.0,18.7675,18.7984,18.7613,18.7799,41242.0
2016-11-14 13:35:00,30.34,30.34,30.3,30.32,286349.0,18.7861,18.7861,18.7613,18.7737,286349.0
2016-11-14 13:40:00,30.32,30.35,30.32,30.35,81586.0,18.7737,18.7922,18.7737,18.7922,81586.0
2016-11-14 13:45:00,30.35,30.43,30.3,30.43,123056.0,18.7922,18.8418,18.7613,18.8418,123056.0
2016-11-14 13:50:00,30.43,30.44,30.33,30.42,245218.0,18.8418,18.848,18.7799,18.8356,245218.0
2016-11-14 13:55:00,30.42,30.43,30.36,30.37,68667.0,18.8356,18.8418,18.7984,18.8046,68667.0
2016-11-14 14:00:00,30.37,30.43,30.36,30.38,65363.0,18.8046,18.8418,18.7984,18.8108,65363.0
2016-11-14 14:05:00,30.38,30.4,30.34,30.39,39031.0,18.8108,18.8232,18.7861,18.817,39031.0
2016-11-14 14:10:00,30.38,30.43,30.37,30.4,58009.0,18.8108,18.8418,18.8046,18.8232,58009.0
2016-11-14 14:15:00,30.4,30.43,30.36,30.4,57103.0,18.8232,18.8418,18.7984,18.8232,57103.0
2016-11-14 14:20:00,30.4,30.4,30.32,30.34,34665.0,18.8232,18.8232,18.7737,18.7861,34665.0
2016-11-14 14:25:00,30.34,30.34,30.17,30.19,84326.0,18.7861,18.7861,18.6808,18.6932,84326.0
2016-11-14 14:30:00,30.19,30.2,30.16,30.18,62832.0,18.6932,18.6994,18.6746,18.687,62832.0
2016-11-14 14:35:00,30.18,30.21,30.17,30.19,28093.0,18.687,18.7056,18.6808,18.6932,28093.0
2016-11-14 14:40:00,30.19,30.2,30.12,30.14,46943.0,18.6932,18.6994,18.6498,18.6622,46943.0
2016-11-14 14:45:00,30.14,30.19,30.13,30.19,45264.0,18.6622,18.6932,18.656,18.6932,45264.0
2016-11-14 14:50:00,30.19,30.2,30.18,30.18,47274.0,18.6932,18.6994,18.687,18.687,47274.0
2016-11-14 14:55:00,30.18,30.27,30.18,30.26,39306.0,18.687,18.7427,18.687,18.7365,39306.0
2016-11-14 15:00:00,30.25,30.25,30.21,30.22,77464.0,18.7303,18.7303,18.7056,18.7118,77464.0
2016-11-14 15:05:00,30.23,30.26,30.21,30.23,39664.0,18.7179,18.7365,18.7056,18.7179,39664.0
2016-11-14 15:10:00,30.23,30.29,30.23,30.24,68517.0,18.7179,18.7551,18.7179,18.7241,68517.0
2016-11-14 15:15:00,30.24,30.25,30.2,30.21,83743.0,18.7241,18.7303,18.6994,18.7056,83743.0
2016-11-14 15:20:00,30.21,30.21,30.18,30.2,81631.0,18.7056,18.7056,18.687,18.6994,81631.0
2016-11-14 15:25:00,30.19,30.2,30.12,30.17,92719.0,18.6932,18.6994,18.6498,18.6808,92719.0
2016-11-14 15:30:00,30.18,30.25,30.18,30.24,38862.0,18.687,18.7303,18.687,18.7241,38862.0
2016-11-14 15:35:00,30.24,30.27,30.22,30.27,58068.0,18.7241,18.7427,18.7118,18.7427,58068.0
2016-11-14 15:40:00,30.27,30.27,30.13,30.13,110578.0,18.7427,18.7427,18.656,18.656,110578.0
2016-11-14 15:45:00,30.14,30.14,30.07,30.07,189640.0,18.6622,18.6622,18.6189,18.6189,189640.0
2016-11-14 15:50:00,30.08,30.1,30.03,30.05,211033.0,18.6251,18.6375,18.5941,18.6065,211033.0
2016-11-14 15:55:00,30.05,30.13,30.03,30.13,480744.0,18.6065,18.656,18.5941,18.656,480744.0
2016-11-15 09:30:00,30.59,30.87,30.56,30.83,107651.0,18.9409,19.1142,18.9223,19.0895,107651.0
2016-11-15 09:35:00,30.83,30.84,30.59,30.63,79462.0,19.0895,19.0957,18.9409,18.9656,79462.0
2016-11-15 09:40:00,30.63,30.64,30.45,30.49,54872.0,18.9656,18.9718,18.8542,18.8789,54872.0
2016-11-15 09:45:00,30.48,30.63,30.48,30.6,75017.0,18.8727,18.9656,18.8727,18.947,75017.0
2016-11-15 09:50:00,30.61,30.66,30.53,30.53,75890.0,18.9532,18.9842,18.9037,18.9037,75890.0
2016-11-15 09:55:00,30.54,30.68,30.53,30.68,128094.0,18.9099,18.9966,18.9037,18.9966,128094.0
2016-11-15 10:00:00,30.68,30.78,30.66,30.77,92595.0,18.9966,19.0585,18.9842,19.0523,92595.0
2016-11-15 10:05:00,30.77,30.81,30.76,30.79,54712.0,19.0523,19.0771,19.0461,19.0647,54712.0
2016-11-15 10:10:00,30.8,31.04,30.79,31.0,148414.0,19.0709,19.2195,19.0647,19.1947,148414.0
2016-11-15 10:15:00,31.0,31.05,30.94,31.0,69257.0,19.1947,19.2257,19.1576,19.1947,69257.0
2016-11-15 10:20:00,31.01,31.03,30.91,30.98,118369.0,19.2009,19.2133,19.139,19.1823,118369.0
2016-11-15 10:25:00,30.98,31.02,30.94,31.01,93432.0,19.1823,19.2071,19.1576,19.2009,93432.0
2016-11-15 10:30:00,31.0,31.06,30.96,31.02,126100.0,19.1947,19.2319,19.17,19.2071,126100.0
2016-11-15 10:35:00,31.01,31.13,30.91,30.97,388010.0,19.2009,19.2752,19.139,19.1761,388010.0
2016-11-15 10:40:00,30.97,30.99,30.87,30.92,76628.0,19.1761,19.1885,19.1142,19.1452,76628.0
2016-11-15 10:45:00,30.93,30.97,30.82,30.91,211850.0,19.1514,19.1761,19.0833,19.139,211850.0
2016-11-15 10:50:00,30.92,30.98,30.84,30.92,125717.0,19.1452,19.1823,19.0957,19.1452,125717.0
2016-11-15 10:55:00,30.92,30.99,30.89,30.99,30323.0,19.1452,19.1885,19.1266,19.1885,30323.0
2016-11-15 11:00:00,31.0,31.06,30.94,31.0,126457.0,19.1947,19.2319,19.1576,19.1947,126457.0
2016-11-15 11:05:00,31.01,31.08,31.0,31.01,91523.0,19.2009,19.2443,19.1947,19.2009,91523.0
2016-11-15 11:10:00,31.02,31.13,31.01,31.12,37373.0,19.2071,19.2752,19.2009,19.269,37373.0
2016-11-15 11:15:00,31.13,31.15,31.03,31.04,43536.0,19.2752,19.2876,19.2133,19.2195,43536.0
2016-11-15 11:20:00,31.05,31.17,31.05,31.12,48789.0,19.2257,19.3,19.2257,19.269,48789.0
2016-11-15 11:25:00,31.11,31.14,31.08,31.13,48189.0,19.2628,19.2814,19.2443,19.2752,48189.0
2016-11-15 11:30:00,31.14,31.15,31.11,31.15,53319.0,19.2814,19.2876,19.2628,19.2876,53319.0
2016-11-15 11:35:00,31.15,31.2,31.06,31.06,73275.0,19.2876,19.3186,19.2319,19.2319,73275.0
2016-11-15 11:40:00,31.07,31.08,30.98,31.0,79660.0,19.2381,19.2443,19.1823,19.1947,79660.0
2016-11-15 11:45:00,31.0,31.02,30.95,30.96,45292.0,19.1947,19.2071,19.1638,19.17,45292.0
2016-11-15 11:50:00,30.97,31.03,30.97,31.02,46241.0,19.1761,19.2133,19.1761,19.2071,46241.0
2016-11-15 11:55:00,31.03,31.08,31.01,31.08,32309.0,19.2133,19.2443,19.2009,19.2443,32309.0
2016-11-15 12:00:00,31.07,31.08,31.01,31.04,30051.0,19.2381,19.2443,19.2009,19.2195,30051.0
2016-11-15 12:05:00,31.05,31.07,30.99,31.0,36372.0,19.2257,19.2381,19.1885,19.1947,36372.0
2016-11-15 12:10:00,31.0,31.01,30.98,31.01,318257.0,19.1947,19.2009,19.1823,19.2009,318257.0
2016-11-15 12:15:00,31.0,31.12,30.98,31.12,82616.0,19.1947,19.269,19.1823,19.269,82616.0
2016-11-15 12:20:00,31.12,31.12,30.98,30.99,76018.0,19.269,19.269,19.1823,19.1885,76018.0
2016-11-15 12:25:00,30.98,30.99,30.95,30.98,49386.0,19.1823,19.1885,19.1638,19.1823,49386.0
2016-11-15 12:30:00,30.98,30.99,30.88,30.89,62510.0,19.1823,19.1885,19.1204,19.1266,62510.0
2016-11-15 12:35:00,30.9,30.92,30.87,30.91,27584.0,19.1328,19.1452,19.1142,19.139,27584.0
2016-11-15 12:40:00,30.9,30.91,30.82,30.82,40483.0,19.1328,19.139,19.0833,19.0833,40483.0
2016-11-15 12:45:00,30.81,30.95,30.8,30.95,68056.0,19.0771,19.1638,19.0709,19.1638,68056.0
2016-11-15 12:50:00,30.95,30.99,30.93,30.98,18764.0,19.1638,19.1885,19.1514,19.1823,18764.0
2016-11-15 12:55:00,30.99,31.03,30.99,31.01,19822.0,19.1885,19.2133,19.1885,19.2009,19822.0
2016-11-15 13:00:00,31.01,31.02,30.95,30.97,51310.0,19.2009,19.2071,19.1638,19.1761,51310.0
2016-11-15 13:05:00,30.97,30.98,30.92,30.92,27813.0,19.1761,19.1823,19.1452,19.1452,27813.0
2016-11-15 13:10:00,30.92,30.92,30.89,30.91,81056.0,19.1452,19.1452,19.1266,19.139,81056.0
2016-11-15 13:15:00,30.91,30.91,30.7,30.71,47093.0,19.139,19.139,19.009,19.0152,47093.0
2016-11-15 13:20:00,30.7,30.76,30.61,30.73,84882.0,19.009,19.0461,18.9532,19.0275,84882.0
2016-11-15 13:25:00,30.73,30.79,30.73,30.78,57056.0,19.0275,19.0647,19.0275,19.0585,57056.0
2016-11-15 13:30:00,30.77,30.78,30.7,30.7,35869.0,19.0523,19.0585,19.009,19.009,35869.0
2016-11-15 13:35:00,30.7,30.73,30.64,30.67,58336.0,19.009,19.0275,18.9718,18.9904,58336.0
2016-11-15 13:40:00,30.67,30.71,30.66,30.68,56952.0,18.9904,19.0152,18.9842,18.9966,56952.0
2016-11-15 13:45:00,30.67,30.71,30.65,30.68,55568.0,18.9904,19.0152,18.978,18.9966,55568.0
2016-11-15 13:50:00,30.69,30.71,30.63,30.67,57143.0,19.0028,19.0152,18.9656,18.9904,57143.0
2016-11-15 13:55:00,30.68,30.69,30.61,30.66,42708.0,18.9966,19.0028,18.9532,18.9842,42708.0
2016-11-15 14:00:00,30.67,30.68,30.63,30.65,74703.0,18.9904,18.9966,18.9656,18.978,74703.0
2016-11-15 14:05:00,30.65,30.65,30.62,30.64,46548.0,18.978,18.978,18.9594,18.9718,46548.0
2016-11-15 14:10:00,30.64,30.66,30.57,30.62,116196.0,18.9718,18.9842,18.9285,18.9594,116196.0
2016-11-15 14:15:00,30.62,30.65,30.58,30.6,63063.0,18.9594,18.978,18.9347,18.947,63063.0
2016-11-15 14:20:00,30.6,30.61,30.56,30.61,53495.0,18.947,18.9532,18.9223,18.9532,53495.0
2016-11-15 14:25:00,30.61,30.62,30.58,30.61,157739.0,18.9532,18.9594,18.9347,18.9532,157739.0
2016-11-15 14:30:00,30.61,30.98,30.6,30.97,440825.0,18.9532,19.1823,18.947,19.1761,440825.0
2016-11-15 14:35:00,30.98,30.98,30.82,30.84,82421.0,19.1823,19.1823,19.0833,19.0957,82421.0
2016-11-15 14:40:00,30.84,30.85,30.8,30.84,46672.0,19.0957,19.1018,19.0709,19.0957,46672.0
2016-11-15 14:45:00,30.84,30.84,30.79,30.8,68055.0,19.0957,19.0957,19.0647,19.0709,68055.0
2016-11-15 14:50:00,30.81,30.81,30.78,30.8,54569.0,19.0771,19.0771,19.0585,19.0709,54569.0
2016-11-15 14:55:00,30.8,30.81,30.79,30.79,41332.0,19.0709,19.0771,19.0647,19.0647,41332.0
2016-11-15 15:00:00,30.8,30.81,30.76,30.77,57726.0,19.0709,19.0771,19.0461,19.0523,57726.0
2016-11-15 15:05:00,30.77,30.83,30.75,30.79,504118.0,19.0523,19.0895,19.0399,19.0647,504118.0
2016-11-15 15:10:00,30.81,30.98,30.77,30.97,65148.0,19.0771,19.1823,19.0523,19.1761,65148.0
2016-11-15 15:15:00,30.96,31.04,30.96,30.98,45611.0,19.17,19.2195,19.17,19.1823,45611.0
2016-11-15 15:20:00,30.97,31.01,30.92,30.96,76186.0,19.1761,19.2009,19.1452,19.17,76186.0
2016-11-15 15:25:00,30.96,31.01,30.96,31.0,73814.0,19.17,19.2009,19.17,19.1947,73814.0
2016-11-15 15:30:00,30.99,31.01,30.92,30.92,198029.0,19.1885,19.2009,19.1452,19.1452,198029.0
2016-11-15 15:35:00,30.93,30.98,30.91,30.97,92582.0,19.1514,19.1823,19.139,19.1761,92582.0
2016-11-15 15:40:00,30.97,30.99,30.95,30.97,88851.0,19.1761,19.1885,19.1638,19.1761,88851.0
2016-11-15 15:45:00,30.98,30.99,30.84,30.86,273562.0,19.1823,19.1885,19.0957,19.108,273562.0
2016-11-15 15:50:00,30.86,30.92,30.79,30.92,213211.0,19.108,19.1452,19.0647,19.1452,213211.0
2016-11-15 15:55:00,30.91,30.98,30.89,30.97,193538.0,19.139,19.1823,19.1266,19.1761,193538.0
2016-11-16 09:30:00,30.77,30.91,30.77,30.89,61311.0,19.0523,19.139,19.0523,19.1266,61311.0
2016-11-16 09:35:00,30.89,30.89,30.7,30.78,20219.0,19.1266,19.1266,19.009,19.0585,20219.0
2016-11-16 09:40:00,30.83,30.83,30.61,30.62,26577.0,19.0895,19.0895,18.9532,18.9594,26577.0
2016-11-16 09:45:00,30.64,30.67,30.56,30.65,34090.0,18.9718,18.9904,18.9223,18.978,34090.0
2016-11-16 09:50:00,30.65,30.65,30.5,30.5,43453.0,18.978,18.978,18.8851,18.8851,43453.0
2016-11-16 09:55:00,30.51,30.55,30.48,30.5,59955.0,18.8913,18.9161,18.8727,18.8851,59955.0
2016-11-16 10:00:00,30.51,30.55,30.47,30.52,31654.0,18.8913,18.9161,18.8666,18.8975,31654.0
2016-11-16 10:05:00,30.53,30.57,30.47,30.5,54871.0,18.9037,18.9285,18.8666,18.8851,54871.0
2016-11-16 10:10:00,30.51,30.52,30.4,30.44,41641.0,18.8913,18.8975,18.8232,18.848,41641.0
2016-11-16 10:15:00,30.44,30.46,30.42,30.44,44920.0,18.848,18.8604,18.8356,18.848,44920.0
2016-11-16 10:20:00,30.44,30.61,30.43,30.6,66965.0,18.848,18.9532,18.8418,18.947,66965.0
2016-11-16 10:25:00,30.59,30.59,30.47,30.51,28107.0,18.9409,18.9409,18.8666,18.8913,28107.0
2016-11-16 10:30:00,30.5,30.58,30.41,30.58,54741.0,18.8851,18.9347,18.8294,18.9347,54741.0
2016-11-16 10:35:00,30.58,30.7,30.57,30.63,65237.0,18.9347,19.009,18.9285,18.9656,65237.0
2016-11-16 10:40:00,30.63,30.78,30.63,30.72,116192.0,18.9656,19.0585,18.9656,19.0213,116192.0
2016-11-16 10:45:00,30.72,30.73,30.54,30.55,36660.0,19.0213,19.0275,18.9099,18.9161,36660.0
2016-11-16 10:50:00,30.55,30.65,30.44,30.46,58938.0,18.9161,18.978,18.848,18.8604,58938.0
2016-11-16 10:55:00,30.45,30.48,30.41,30.43,40381.0,18.8542,18.8727,18.8294,18.8418,40381.0
2016-11-16 11:00:00,30.43,30.43,30.33,30.36,46834.0,18.8418,18.8418,18.7799,18.7984,46834.0
2016-11-16 11:05:00,30.36,30.41,30.34,30.37,152675.0,18.7984,18.8294,18.7861,18.8046,152675.0
2016-11-16 11:10:00,30.37,30.37,30.3,30.34,114523.0,18.8046,18.8046,18.7613,18.7861,114523.0
2016-11-16 11:15:00,30.34,30.36,30.3,30.34,259376.0,18.7861,18.7984,18.7613,18.7861,259376.0
2016-11-16 11:20:00,30.34,30.38,30.31,30.35,499707.0,18.7861,18.8108,18.7675,18.7922,499707.0
2016-11-16 11:25:00,30.36,30.48,30.33,30.42,354484.0,18.7984,18.8727,18.7799,18.8356,354484.0
2016-11-16 11:30:00,30.42,30.44,30.34,30.44,71131.0,18.8356,18.848,18.7861,18.848,71131.0
2016-11-16 11:35:00,30.43,30.43,30.27,30.3,120445.0,18.8418,18.8418,18.7427,18.7613,120445.0
2016-11-16 11:40:00,30.3,30.31,30.22,30.24,238137.0,18.7613,18.7675,18.7118,18.7241,238137.0
2016-11-16 11:45:00,30.23,30.39,30.2,30.37,123705.0,18.7179,18.817,18.6994,18.8046,123705.0
2016-11-16 11:50:00,30.37,30.38,30.27,30.31,33459.0,18.8046,18.8108,18.7427,18.7675,33459.0
2016-11-16 11:55:00,30.31,30.36,30.27,30.33,76677.0,18.7675,18.7984,18.7427,18.7799,76677.0
2016-11-16 12:00:00,30.33,30.36,30.28,30.34,197005.0,18.7799,18.7984,18.7489,18.7861,197005.0
2016-11-16 12:05:00,30.34,30.35,30.26,30.26,39087.0,18.7861,18.7922,18.7365,18.7365,39087.0
2016-11-16 12:10:00,30.26,30.26,30.23,30.24,22977.0,18.7365,18.7365,18.7179,18.7241,22977.0
2016-11-16 12:15:00,30.23,30.25,30.16,30.18,61987.0,18.7179,18.7303,18.6746,18.687,61987.0
2016-11-16 12:20:00,30.18,30.28,30.17,30.27,75915.0,18.687,18.7489,18.6808,18.7427,75915.0
2016-11-16 12:25:00,30.27,30.31,30.23,30.29,32324.0,18.7427,18.7675,18.7179,18.7551,32324.0
2016-11-16 12:30:00,30.29,30.33,30.25,30.29,69080.0,18.7551,18.7799,18.7303,18.7551,69080.0
2016-11-16 12:35:00,30.28,30.28,30.21,30.25,33638.0,18.7489,18.7489,18.7056,18.7303,33638.0
2016-11-16 12:40:00,30.25,30.31,30.22,30.22,23970.0,18.7303,18.7675,18.7118,18.7118,23970.0
2016-11-16 12:45:00,30.23,30.26,30.21,30.23,20470.0,18.7179,18.7365,18.7056,18.7179,20470.0
2016-11-16 12:50:00,30.22,30.24,30.2,30.24,23928.0,18.7118,18.7241,18.6994,18.7241,23928.0
2016-11-16 12:55:00,30.24,30.24,30.19,30.22,37206.0,18.7241,18.7241,18.6932,18.7118,37206.0
2016-11-16 13:00:00,30.22,30.24,30.17,30.19,28810.0,18.7118,18.7241,18.6808,18.6932,28810.0
2016-11-16 13:05:00,30.19,30.23,30.19,30.21,24413.0,18.6932,18.7179,18.6932,18.7056,24413.0
2016-11-16 13:10:00,30.22,30.23,30.2,30.21,26438.0,18.7118,18.7179,18.6994,18.7056,26438.0
2016-11-16 13:15:00,30.21,30.21,30.07,30.07,62889.0,18.7056,18.7056,18.6189,18.6189,62889.0
2016-11-16 13:20:00,30.08,30.13,30.05,30.09,46001.0,18.6251,18.656,18.6065,18.6313,46001.0
2016-11-16 13:25:00,30.09,30.16,30.02,30.16,48966.0,18.6313,18.6746,18.5879,18.6746,48966.0
2016-11-16 13:30:00,30.16,30.17,30.08,30.09,37757.0,18.6746,18.6808,18.6251,18.6313,37757.0
2016-11-16 13:35:00,30.1,30.18,30.08,30.16,33777.0,18.6375,18.687,18.6251,18.6746,33777.0
2016-11-16 13:40:00,30.16,30.25,30.14,30.21,36831.0,18.6746,18.7303,18.6622,18.7056,36831.0
2016-11-16 13:45:00,30.21,30.22,30.16,30.17,29336.0,18.7056,18.7118,18.6746,18.6808,29336.0
2016-11-16 13:50:00,30.17,30.26,30.17,30.24,23628.0,18.6808,18.7365,18.6808,18.7241,23628.0
2016-11-16 13:55:00,30.23,30.28,30.22,30.25,18334.0,18.7179,18.7489,18.7118,18.7303,18334.0
2016-11-16 14:00:00,30.25,30.27,30.2,30.22,54586.0,18.7303,18.7427,18.6994,18.7118,54586.0
2016-11-16 14:05:00,30.22,30.29,30.22,30.27,44071.0,18.7118,18.7551,18.7118,18.7427,44071.0
2016-11-16 14:10:00,30.26,30.26,30.14,30.21,53240.0,18.7365,18.7365,18.6622,18.7056,53240.0
2016-11-16 14:15:00,30.21,30.22,30.13,30.14,31199.0,18.7056,18.7118,18.656,18.6622,31199.0
2016-11-16 14:20:00,30.13,30.19,30.12,30.15,33616.0,18.656,18.6932,18.6498,18.6684,33616.0
2016-11-16 14:25:00,30.16,30.18,30.11,30.13,51882.0,18.6746,18.687,18.6436,18.656,51882.0
2016-11-16 14:30:00,30.12,30.14,30.06,30.13,35456.0,18.6498,18.6622,18.6127,18.656,35456.0
2016-11-16 14:35:00,30.13,30.15,30.07,30.08,29216.0,18.656,18.6684,18.6189,18.6251,29216.0
2016-11-16 14:40:00,30.08,30.14,30.07,30.08,37284.0,18.6251,18.6622,18.6189,18.6251,37284.0
2016-11-16 14:45:00,30.08,30.12,30.04,30.04,34269.0,18.6251,18.6498,18.6003,18.6003,34269.0
2016-11-16 14:50:00,30.04,30.08,30.02,30.07,36351.0,18.6003,18.6251,18.5879,18.6189,36351.0
2016-11-16 14:55:00,30.08,30.22,30.06,30.22,34820.0,18.6251,18.7118,18.6127,18.7118,34820.0
2016-11-16 15:00:00,30.21,30.27,30.2,30.26,45824.0,18.7056,18.7427,18.6994,18.7365,45824.0
2016-11-16 15:05:00,30.26,30.29,30.25,30.29,40584.0,18.7365,18.7551,18.7303,18.7551,40584.0
2016-11-16 15:10:00,30.29,30.36,30.27,30.32,53543.0,18.7551,18.7984,18.7427,18.7737,53543.0
2016-11-16 15:15:00,30.32,30.33,30.27,30.32,61700.0,18.7737,18.7799,18.7427,18.7737,61700.0
2016-11-16 15:20:00,30.32,30.36,30.29,30.3,40031.0,18.7737,18.7984,18.7551,18.7613,40031.0
2016-11-16 15:25:00,30.3,30.33,30.23,30.28,76946.0,18.7613,18.7799,18.7179,18.7489,76946.0
2016-11-16 15:30:00,30.27,30.31,30.23,30.23,49869.0,18.7427,18.7675,18.7179,18.7179,49869.0
2016-11-16 15:35:00,30.24,30.29,30.23,30.26,51214.0,18.7241,18.7551,18.7179,18.7365,51214.0
2016-11-16 15:40:00,30.26,30.32,30.24,30.28,108806.0,18.7365,18.7737,18.7241,18.7489,108806.0
2016-11-16 15:45:00,30.28,30.28,30.23,30.25,92218.0,18.7489,18.7489,18.7179,18.7303,92218.0
2016-11-16 15:50:00,30.25,30.28,30.24,30.25,191793.0,18.7303,18.7489,18.7241,18.7303,191793.0
2016-11-16 15:55:00,30.24,30.31,30.23,30.3,234895.0,18.7241,18.7675,18.7179,18.7613,234895.0
2016-11-17 09:30:00,30.76,30.97,30.73,30.81,77546.0,19.0461,19.1761,19.0275,19.0771,77546.0
2016-11-17 09:35:00,30.81,30.97,30.73,30.79,57181.0,19.0771,19.1761,19.0275,19.0647,57181.0
2016-11-17 09:40:00,30.77,30.85,30.53,30.54,60966.0,19.0523,19.1018,18.9037,18.9099,60966.0
2016-11-17 09:45:00,30.54,30.63,30.33,30.33,176751.0,18.9099,18.9656,18.7799,18.7799,176751.0
2016-11-17 09:50:00,30.35,30.54,30.29,30.43,69440.0,18.7922,18.9099,18.7551,18.8418,69440.0
2016-11-17 09:55:00,30.41,30.45,30.31,30.34,48380.0,18.8294,18.8542,18.7675,18.7861,48380.0
2016-11-17 10:00:00,30.35,30.43,30.27,30.43,58852.0,18.7922,18.8418,18.7427,18.8418,58852.0
2016-11-17 10:05:00,30.43,30.46,30.25,30.28,73998.0,18.8418,18.8604,18.7303,18.7489,73998.0
2016-11-17 10:10:00,30.29,30.33,30.2,30.2,70448.0,18.7551,18.7799,18.6994,18.6994,70448.0
2016-11-17 10:15:00,30.2,30.26,30.13,30.24,90519.0,18.6994,18.7365,18.656,18.7241,90519.0
2016-11-17 10:20:00,30.24,30.4,30.2,30.37,88240.0,18.7241,18.8232,18.6994,18.8046,88240.0
2016-11-17 10:25:00,30.36,30.41,30.32,30.33,80363.0,18.7984,18.8294,18.7737,18.7799,80363.0
2016-11-17 10:30:00,30.32,30.35,30.22,30.33,76563.0,18.7737,18.7922,18.7118,18.7799,76563.0
2016-11-17 10:35:00,30.33,30.36,30.27,30.33,46849.0,18.7799,18.7984,18.7427,18.7799,46849.0
2016-11-17 10:40:00,30.32,30.32,30.22,30.24,100644.0,18.7737,18.7737,18.7118,18.7241,100644.0
2016-11-17 10:45:00,30.24,30.3,30.22,30.3,79641.0,18.7241,18.7613,18.7118,18.7613,79641.0
2016-11-17 10:50:00,30.3,30.32,30.24,30.27,67738.0,18.7613,18.7737,18.7241,18.7427,67738.0
2016-11-17 10:55:00,30.27,30.33,30.27,30.31,42926.0,18.7427,18.7799,18.7427,18.7675,42926.0
2016-11-17 11:00:00,30.3,30.31,30.25,30.27,39286.0,18.7613,18.7675,18.7303,18.7427,39286.0
2016-11-17 11:05:00,30.27,30.34,30.26,30.33,58450.0,18.7427,18.7861,18.7365,18.7799,58450.0
2016-11-17 11:10:00,30.32,30.35,30.28,30.3,51147.0,18.7737,18.7922,18.7489,18.7613,51147.0
2016-11-17 11:15:00,30.3,30.31,30.26,30.3,41148.0,18.7613,18.7675,18.7365,18.7613,41148.0
2016-11-17 11:20:00,30.3,30.3,30.25,30.26,44143.0,18.7613,18.7613,18.7303,18.7365,44143.0
2016-11-17 11:25:00,30.26,30.31,30.25,30.27,51579.0,18.7365,18.7675,18.7303,18.7427,51579.0
2016-11-17 11:30:00,30.26,30.27,30.12,30.14,42067.0,18.7365,18.7427,18.6498,18.6622,42067.0
2016-11-17 11:35:00,30.13,30.17,30.1,30.16,55415.0,18.656,18.6808,18.6375,18.6746,55415.0
2016-11-17 11:40:00,30.15,30.25,30.1,30.23,65223.0,18.6684,18.7303,18.6375,18.7179,65223.0
2016-11-17 11:45:00,30.23,30.29,30.22,30.28,21519.0,18.7179,18.7551,18.7118,18.7489,21519.0
2016-11-17 11:50:00,30.28,30.34,30.27,30.32,31179.0,18.7489,18.7861,18.7427,18.7737,31179.0
2016-11-17 11:55:00,30.32,30.41,30.3,30.38,77533.0,18.7737,18.8294,18.7613,18.8108,77533.0
2016-11-17 12:00:00,30.38,30.39,30.32,30.33,65288.0,18.8108,18.817,18.7737,18.7799,65288.0
2016-11-17 12:05:00,30.33,30.34,30.28,30.29,31278.0,18.7799,18.7861,18.7489,18.7551,31278.0
2016-11-17 12:10:00,30.29,30.29,30.22,30.23,29695.0,18.7551,18.7551,18.7118,18.7179,29695.0
2016-11-17 12:15:00,30.23,30.25,30.21,30.25,38488.0,18.7179,18.7303,18.7056,18.7303,38488.0
2016-11-17 12:20:00,30.25,30.31,30.24,30.29,30801.0,18.7303,18.7675,18.7241,18.7551,30801.0
2016-11-17 12:25:00,30.29,30.3,30.22,30.22,112673.0,18.7551,18.7613,18.7118,18.7118,112673.0
2016-11-17 12:30:00,30.21,30.3,30.19,30.3,64644.0,18.7056,18.7613,18.6932,18.7613,64644.0
2016-11-17 12:35:00,30.29,30.29,30.21,30.26,30934.0,18.7551,18.7551,18.7056,18.7365,30934.0
2016-11-17 12:40:00,30.26,30.28,30.24,30.28,16377.0,18.7365,18.7489,18.7241,18.7489,16377.0
2016-11-17 12:45:00,30.28,30.29,30.21,30.23,23625.0,18.7489,18.7551,18.7056,18.7179,23625.0
2016-11-17 12:50:00,30.23,30.26,30.22,30.26,47139.0,18.7179,18.7365,18.7118,18.7365,47139.0
2016-11-17 12:55:00,30.25,30.31,30.24,30.29,67799.0,18.7303,18.7675,18.7241,18.7551,67799.0
2016-11-17 13:00:00,30.28,30.31,30.25,30.3,30135.0,18.7489,18.7675,18.7303,18.7613,30135.0
2016-11-17 13:05:00,30.3,30.31,30.28,30.3,36523.0,18.7613,18.7675,18.7489,18.7613,36523.0
2016-11-17 13:10:00,30.3,30.31,30.28,30.3,35097.0,18.7613,18.7675,18.7489,18.7613,35097.0
2016-11-17 13:15:00,30.3,30.31,30.27,30.3,55383.0,18.7613,18.7675,18.7427,18.7613,55383.0
2016-11-17 13:20:00,30.3,30.3,30.22,30.28,178876.0,18.7613,18.7613,18.7118,18.7489,178876.0
2016-11-17 13:25:00,30.28,30.31,30.25,30.26,16090.0,18.7489,18.7675,18.7303,18.7365,16090.0
2016-11-17 13:30:00,30.27,30.39,30.26,30.39,41395.0,18.7427,18.817,18.7365,18.817,41395.0
2016-11-17 13:35:00,30.39,30.42,30.36,30.39,36303.0,18.817,18.8356,18.7984,18.817,36303.0
2016-11-17 13:40:00,30.39,30.4,30.35,30.39,48126.0,18.817,18.8232,18.7922,18.817,48126.0
2016-11-17 13:45:00,30.39,30.39,30.32,30.37,36589.0,18.817,18.817,18.7737,18.8046,36589.0
2016-11-17 13:50:00,30.37,30.37,30.32,30.34,24496.0,18.8046,18.8046,18.7737,18.7861,24496.0
2016-11-17 13:55:00,30.34,30.36,30.31,30.32,42702.0,18.7861,18.7984,18.7675,18.7737,42702.0
2016-11-17 14:00:00,30.33,30.33,30.25,30.26,33434.0,18.7799,18.7799,18.7303,18.7365,33434.0
2016-11-17 14:05:00,30.26,30.31,30.25,30.31,45900.0,18.7365,18.7675,18.7303,18.7675,45900.0
2016-11-17 14:10:00,30.31,30.36,30.25,30.25,55880.0,18.7675,18.7984,18.7303,18.7303,55880.0
2016-11-17 14:15:00,30.25,30.29,30.23,30.25,81928.0,18.7303,18.7551,18.7179,18.7303,81928.0
2016-11-17 14:20:00,30.24,30.25,30.21,30.25,26502.0,18.7241,18.7303,18.7056,18.7303,26502.0
2016-11-17 14:25:00,30.25,30.28,30.23,30.24,62570.0,18.7303,18.7489,18.7179,18.7241,62570.0
2016-11-17 14:30:00,30.23,30.25,30.22,30.24,45756.0,18.7179,18.7303,18.7118,18.7241,45756.0
2016-11-17 14:35:00,30.24,30.24,30.18,30.2,78822.0,18.7241,18.7241,18.687,18.6994,78822.0
2016-11-17 14:40:00,30.2,30.24,30.19,30.19,74620.0,18.6994,18.7241,18.6932,18.6932,74620.0
2016-11-17 14:45:00,30.19,30.25,30.18,30.24,53009.0,18.6932,18.7303,18.687,18.7241,53009.0
2016-11-17 14:50:00,30.24,30.25,30.22,30.25,26340.0,18.7241,18.7303,18.7118,18.7303,26340.0
2016-11-17 14:55:00,30.25,30.29,30.24,30.25,43438.0,18.7303,18.7551,18.7241,18.7303,43438.0
2016-11-17 15:00:00,30.24,30.25,30.21,30.22,68571.0,18.7241,18.7303,18.7056,18.7118,68571.0
2016-11-17 15:05:00,30.21,30.22,30.17,30.2,83462.0,18.7056,18.7118,18.6808,18.6994,83462.0
2016-11-17 15:10:00,30.2,30.21,30.19,30.2,39835.0,18.6994,18.7056,18.6932,18.6994,39835.0
2016-11-17 15:15:00,30.2,30.21,30.12,30.14,82870.0,18.6994,18.7056,18.6498,18.6622,82870.0
2016-11-17 15:20:00,30.14,30.16,30.13,30.14,43755.0,18.6622,18.6746,18.656,18.6622,43755.0
2016-11-17 15:25:00,30.15,30.16,30.13,30.14,73898.0,18.6684,18.6746,18.656,18.6622,73898.0
2016-11-17 15:30:00,30.14,30.16,30.13,30.14,105705.0,18.6622,18.6746,18.656,18.6622,105705.0
2016-11-17 15:35:00,30.14,30.16,30.03,30.03,150023.0,18.6622,18.6746,18.5941,18.5941,150023.0
2016-11-17 15:40:00,30.04,30.1,30.03,30.05,148660.0,18.6003,18.6375,18.5941,18.6065,148660.0
2016-11-17 15:45:00,30.06,30.21,30.06,30.21,128548.0,18.6127,18.7056,18.6127,18.7056,128548.0
2016-11-17 15:50:00,30.2,30.23,30.17,30.2,85127.0,18.6994,18.7179,18.6808,18.6994,85127.0
2016-11-17 15:55:00,30.19,30.21,30.16,30.19,273243.0,18.6932,18.7056,18.6746,18.6932,273243.0
2016-11-18 09:30:00,30.21,30.48,30.18,30.41,218914.0,18.7056,18.8727,18.687,18.8294,218914.0
2016-11-18 09:35:00,30.39,30.39,30.3,30.38,25018.0,18.817,18.817,18.7613,18.8108,25018.0
2016-11-18 09:40:00,30.38,30.38,30.26,30.34,89927.0,18.8108,18.8108,18.7365,18.7861,89927.0
2016-11-18 09:45:00,30.34,30.43,30.33,30.4,76382.0,18.7861,18.8418,18.7799,18.8232,76382.0
2016-11-18 09:50:00,30.4,30.48,30.32,30.35,115748.0,18.8232,18.8727,18.7737,18.7922,115748.0
2016-11-18 09:55:00,30.35,30.4,30.24,30.26,44288.0,18.7922,18.8232,18.7241,18.7365,44288.0
2016-11-18 10:00:00,30.26,30.33,30.21,30.21,103253.0,18.7365,18.7799,18.7056,18.7056,103253.0
2016-11-18 10:05:00,30.22,30.29,30.15,30.17,123910.0,18.7118,18.7551,18.6684,18.6808,123910.0
2016-11-18 10:10:00,30.17,30.2,30.16,30.19,40064.0,18.6808,18.6994,18.6746,18.6932,40064.0
2016-11-18 10:15:00,30.2,30.23,30.15,30.16,123809.0,18.6994,18.7179,18.6684,18.6746,123809.0
2016-11-18 10:20:00,30.17,30.21,30.14,30.19,48768.0,18.6808,18.7056,18.6622,18.6932,48768.0
2016-11-18 10:25:00,30.18,30.27,30.16,30.19,58469.0,18.687,18.7427,18.6746,18.6932,58469.0
2016-11-18 10:30:00,30.2,30.2,30.15,30.17,46298.0,18.6994,18.6994,18.6684,18.6808,46298.0
2016-11-18 10:35:00,30.17,30.17,30.1,30.14,43867.0,18.6808,18.6808,18.6375,18.6622,43867.0
2016-11-18 10:40:00,30.15,30.25,30.1,30.25,102001.0,18.6684,18.7303,18.6375,18.7303,102001.0
2016-11-18 10:45:00,30.24,30.25,30.21,30.23,51868.0,18.7241,18.7303,18.7056,18.7179,51868.0
2016-11-18 10:50:00,30.23,30.24,30.17,30.19,57660.0,18.7179,18.7241,18.6808,18.6932,57660.0
2016-11-18 10:55:00,30.19,30.23,30.17,30.22,38819.0,18.6932,18.7179,18.6808,18.7118,38819.0
2016-11-18 11:00:00,30.21,30.26,30.18,30.25,78732.0,18.7056,18.7365,18.687,18.7303,78732.0
2016-11-18 11:05:00,30.25,30.28,30.16,30.27,149827.0,18.7303,18.7489,18.6746,18.7427,149827.0
2016-11-18 11:10:00,30.28,30.44,30.27,30.36,59905.0,18.7489,18.848,18.7427,18.7984,59905.0
2016-11-18 11:15:00,30.35,30.35,30.22,30.23,121070.0,18.7922,18.7922,18.7118,18.7179,121070.0
2016-11-18 11:20:00,30.23,30.28,30.2,30.2,53806.0,18.7179,18.7489,18.6994,18.6994,53806.0
2016-11-18 11:25:00,30.2,30.29,30.18,30.29,42879.0,18.6994,18.7551,18.687,18.7551,42879.0
2016-11-18 11:30:00,30.29,30.3,30.21,30.25,79512.0,18.7551,18.7613,18.7056,18.7303,79512.0
2016-11-18 11:35:00,30.25,30.3,30.25,30.28,76444.0,18.7303,18.7613,18.7303,18.7489,76444.0
2016-11-18 11:40:00,30.28,30.29,30.18,30.28,66064.0,18.7489,18.7551,18.687,18.7489,66064.0
2016-11-18 11:45:00,30.28,30.28,30.21,30.27,75503.0,18.7489,18.7489,18.7056,18.7427,75503.0
2016-11-18 11:50:00,30.26,30.3,30.25,30.25,43390.0,18.7365,18.7613,18.7303,18.7303,43390.0
2016-11-18 11:55:00,30.24,30.27,30.2,30.23,50056.0,18.7241,18.7427,18.6994,18.7179,50056.0
2016-11-18 12:00:00,30.23,30.24,30.2,30.21,68917.0,18.7179,18.7241,18.6994,18.7056,68917.0
2016-11-18 12:05:00,30.21,30.25,30.19,30.21,88863.0,18.7056,18.7303,18.6932,18.7056,88863.0
2016-11-18 12:10:00,30.21,30.25,30.18,30.24,74305.0,18.7056,18.7303,18.687,18.7241,74305.0
2016-11-18 12:15:00,30.25,30.27,30.23,30.23,47015.0,18.7303,18.7427,18.7179,18.7179,47015.0
2016-11-18 12:20:00,30.24,30.27,30.23,30.25,59603.0,18.7241,18.7427,18.7179,18.7303,59603.0
2016-11-18 12:25:00,30.24,30.28,30.23,30.26,105323.0,18.7241,18.7489,18.7179,18.7365,105323.0
2016-11-18 12:30:00,30.27,30.3,30.26,30.29,61769.0,18.7427,18.7613,18.7365,18.7551,61769.0
2016-11-18 12:35:00,30.29,30.31,30.24,30.29,77169.0,18.7551,18.7675,18.7241,18.7551,77169.0
2016-11-18 12:40:00,30.3,30.43,30.27,30.41,77205.0,18.7613,18.8418,18.7427,18.8294,77205.0
2016-11-18 12:45:00,30.41,30.46,30.38,30.45,64962.0,18.8294,18.8604,18.8108,18.8542,64962.0
2016-11-18 12:50:00,30.47,30.48,30.39,30.4,138024.0,18.8666,18.8727,18.817,18.8232,138024.0
2016-11-18 12:55:00,30.4,30.45,30.38,30.44,81060.0,18.8232,18.8542,18.8108,18.848,81060.0
2016-11-18 13:00:00,30.44,30.45,30.36,30.41,40017.0,18.848,18.8542,18.7984,18.8294,40017.0
2016-11-18 13:05:00,30.4,30.41,30.29,30.32,97526.0,18.8232,18.8294,18.7551,18.7737,97526.0
2016-11-18 13:10:00,30.32,30.37,30.24,30.29,116857.0,18.7737,18.8046,18.7241,18.7551,116857.0
2016-11-18 13:15:00,30.29,30.39,30.28,30.32,41252.0,18.7551,18.817,18.7489,18.7737,41252.0
2016-11-18 13:20:00,30.32,30.42,30.32,30.39,25519.0,18.7737,18.8356,18.7737,18.817,25519.0
2016-11-18 13:25:00,30.39,30.44,30.38,30.44,63191.0,18.817,18.848,18.8108,18.848,63191.0
2016-11-18 13:30:00,30.45,30.5,30.43,30.49,45076.0,18.8542,18.8851,18.8418,18.8789,45076.0
2016-11-18 13:35:00,30.49,30.5,30.41,30.44,100654.0,18.8789,18.8851,18.8294,18.848,100654.0
2016-11-18 13:40:00,30.44,30.47,30.38,30.43,117603.0,18.848,18.8666,18.8108,18.8418,117603.0
2016-11-18 13:45:00,30.44,30.44,30.41,30.42,45545.0,18.848,18.848,18.8294,18.8356,45545.0
2016-11-18 13:50:00,30.43,30.43,30.33,30.34,104728.0,18.8418,18.8418,18.7799,18.7861,104728.0
2016-11-18 13:55:00,30.33,30.33,30.16,30.28,98248.0,18.7799,18.7799,18.6746,18.7489,98248.0
2016-11-18 14:00:00,30.29,30.35,30.26,30.34,63784.0,18.7551,18.7922,18.7365,18.7861,63784.0
2016-11-18 14:05:00,30.34,30.34,30.27,30.3,49015.0,18.7861,18.7861,18.7427,18.7613,49015.0
2016-11-18 14:10:00,30.29,30.3,30.19,30.2,64648.0,18.7551,18.7613,18.6932,18.6994,64648.0
2016-11-18 14:15:00,30.21,30.32,30.15,30.29,53243.0,18.7056,18.7737,18.6684,18.7551,53243.0
2016-11-18 14:20:00,30.29,30.35,30.28,30.32,36104.0,18.7551,18.7922,18.7489,18.7737,36104.0
2016-11-18 14:25:00,30.31,30.37,30.3,30.35,43705.0,18.7675,18.8046,18.7613,18.7922,43705.0
2016-11-18 14:30:00,30.36,30.41,30.33,30.33,47129.0,18.7984,18.8294,18.7799,18.7799,47129.0
2016-11-18 14:35:00,30.33,30.45,30.33,30.39,39684.0,18.7799,18.8542,18.7799,18.817,39684.0
2016-11-18 14:40:00,30.39,30.44,30.39,30.42,33962.0,18.817,18.848,18.817,18.8356,33962.0
2016-11-18 14:45:00,30.42,30.46,30.38,30.4,39512.0,18.8356,18.8604,18.8108,18.8232,39512.0
2016-11-18 14:50:00,30.4,30.41,30.36,30.4,87517.0,18.8232,18.8294,18.7984,18.8232,87517.0
2016-11-18 14:55:00,30.4,30.42,30.32,30.32,65914.0,18.8232,18.8356,18.7737,18.7737,65914.0
2016-11-18 15:00:00,30.33,30.35,30.23,30.26,114371.0,18.7799,18.7922,18.7179,18.7365,114371.0
2016-11-18 15:05:00,30.27,30.31,30.23,30.3,37830.0,18.7427,18.7675,18.7179,18.7613,37830.0
2016-11-18 15:10:00,30.3,30.36,30.29,30.31,51635.0,18.7613,18.7984,18.7551,18.7675,51635.0
2016-11-18 15:15:00,30.31,30.39,30.28,30.32,59154.0,18.7675,18.817,18.7489,18.7737,59154.0
2016-11-18 15:20:00,30.33,30.34,30.26,30.28,55774.0,18.7799,18.7861,18.7365,18.7489,55774.0
2016-11-18 15:25:00,30.29,30.29,30.2,30.22,95264.0,18.7551,18.7551,18.6994,18.7118,95264.0
2016-11-18 15:30:00,30.23,30.23,30.19,30.2,80814.0,18.7179,18.7179,18.6932,18.6994,80814.0
2016-11-18 15:35:00,30.19,30.26,30.19,30.19,252509.0,18.6932,18.7365,18.6932,18.6932,252509.0
2016-11-18 15:40:00,30.2,30.2,30.1,30.13,118437.0,18.6994,18.6994,18.6375,18.656,118437.0
2016-11-18 15:45:00,30.13,30.22,30.12,30.15,145581.0,18.656,18.7118,18.6498,18.6684,145581.0
2016-11-18 15:50:00,30.15,30.17,30.08,30.13,220966.0,18.6684,18.6808,18.6251,18.656,220966.0
2016-11-18 15:55:00,30.12,30.15,30.1,30.15,207456.0,18.6498,18.6684,18.6375,18.6684,207456.0
2016-11-21 09:30:00,30.59,30.9,30.59,30.7,119070.0,18.9409,19.1328,18.9409,19.009,119070.0
2016-11-21 09:35:00,30.75,30.83,30.65,30.76,61312.0,19.0399,19.0895,18.978,19.0461,61312.0
2016-11-21 09:40:00,30.79,30.83,30.56,30.65,80697.0,19.0647,19.0895,18.9223,18.978,80697.0
2016-11-21 09:45:00,30.68,30.7,30.57,30.63,56892.0,18.9966,19.009,18.9285,18.9656,56892.0
2016-11-21 09:50:00,30.67,30.67,30.36,30.43,96997.0,18.9904,18.9904,18.7984,18.8418,96997.0
2016-11-21 09:55:00,30.44,30.47,30.28,30.29,129831.0,18.848,18.8666,18.7489,18.7551,129831.0
2016-11-21 10:00:00,30.29,30.3,30.15,30.17,97379.0,18.7551,18.7613,18.6684,18.6808,97379.0
2016-11-21 10:05:00,30.17,30.17,30.11,30.11,113471.0,18.6808,18.6808,18.6436,18.6436,113471.0
2016-11-21 10:10:00,30.12,30.13,30.01,30.03,102489.0,18.6498,18.656,18.5817,18.5941,102489.0
2016-11-21 10:15:00,30.03,30.03,29.98,29.98,92293.0,18.5941,18.5941,18.5632,18.5632,92293.0
2016-11-21 10:20:00,29.99,30.03,29.91,30.0,109595.0,18.5693,18.5941,18.5198,18.5755,109595.0
2016-11-21 10:25:00,30.01,30.05,29.98,30.03,44632.0,18.5817,18.6065,18.5632,18.5941,44632.0
2016-11-21 10:30:00,30.04,30.18,29.98,30.17,109382.0,18.6003,18.687,18.5632,18.6808,109382.0
2016-11-21 10:35:00,30.18,30.21,30.15,30.18,72414.0,18.687,18.7056,18.6684,18.687,72414.0
2016-11-21 10:40:00,30.18,30.3,30.17,30.24,90166.0,18.687,18.7613,18.6808,18.7241,90166.0
2016-11-21 10:45:00,30.24,30.25,30.17,30.2,48083.0,18.7241,18.7303,18.6808,18.6994,48083.0
2016-11-21 10:50:00,30.2,30.28,30.19,30.24,54423.0,18.6994,18.7489,18.6932,18.7241,54423.0
2016-11-21 10:55:00,30.25,30.28,30.24,30.25,32130.0,18.7303,18.7489,18.7241,18.7303,32130.0
2016-11-21 11:00:00,30.26,30.26,30.2,30.22,48227.0,18.7365,18.7365,18.6994,18.7118,48227.0
2016-11-21 11:05:00,30.23,30.3,30.22,30.29,54959.0,18.7179,18.7613,18.7118,18.7551,54959.0
2016-11-21 11:10:00,30.3,30.32,30.27,30.28,49272.0,18.7613,18.7737,18.7427,18.7489,49272.0
2016-11-21 11:15:00,30.28,30.29,30.27,30.28,62727.0,18.7489,18.7551,18.7427,18.7489,62727.0
2016-11-21 11:20:00,30.28,30.39,30.27,30.38,89004.0,18.7489,18.817,18.7427,18.8108,89004.0
2016-11-21 11:25:00,30.38,30.47,30.38,30.47,65957.0,18.8108,18.8666,18.8108,18.8666,65957.0
2016-11-21 11:30:00,30.46,30.5,30.43,30.43,75783.0,18.8604,18.8851,18.8418,18.8418,75783.0
2016-11-21 11:35:00,30.44,30.46,30.43,30.45,46918.0,18.848,18.8604,18.8418,18.8542,46918.0
2016-11-21 11:40:00,30.45,30.51,30.44,30.49,48421.0,18.8542,18.8913,18.848,18.8789,48421.0
2016-11-21 11:45:00,30.49,30.5,30.46,30.49,46085.0,18.8789,18.8851,18.8604,18.8789,46085.0
2016-11-21 11:50:00,30.49,30.5,30.45,30.47,108013.0,18.8789,18.8851,18.8542,18.8666,108013.0
2016-11-21 11:55:00,30.47,30.51,30.43,30.51,82865.0,18.8666,18.8913,18.8418,18.8913,82865.0
2016-11-21 12:00:00,30.51,30.51,30.45,30.45,108798.0,18.8913,18.8913,18.8542,18.8542,108798.0
2016-11-21 12:05:00,30.45,30.5,30.45,30.5,46880.0,18.8542,18.8851,18.8542,18.8851,46880.0
2016-11-21 12:10:00,30.49,30.51,30.47,30.51,40279.0,18.8789,18.8913,18.8666,18.8913,40279.0
2016-11-21 12:15:00,30.51,30.51,30.4,30.4,51981.0,18.8913,18.8913,18.8232,18.8232,51981.0
2016-11-21 12:20:00,30.41,30.47,30.4,30.43,27706.0,18.8294,18.8666,18.8232,18.8418,27706.0
2016-11-21 12:25:00,30.43,30.44,30.4,30.43,48596.0,18.8418,18.848,18.8232,18.8418,48596.0
2016-11-21 12:30:00,30.43,30.51,30.41,30.5,53245.0,18.8418,18.8913,18.8294,18.8851,53245.0
2016-11-21 12:35:00,30.5,30.51,30.48,30.5,48971.0,18.8851,18.8913,18.8727,18.8851,48971.0
2016-11-21 12:40:00,30.5,30.52,30.48,30.52,713806.0,18.8851,18.8975,18.8727,18.8975,713806.0
2016-11-21 12:45:00,30.52,30.56,30.46,30.46,397243.0,18.8975,18.9223,18.8604,18.8604,397243.0
2016-11-21 12:50:00,30.46,30.51,30.46,30.49,81861.0,18.8604,18.8913,18.8604,18.8789,81861.0
2016-11-21 12:55:00,30.5,30.68,30.49,30.68,127095.0,18.8851,18.9966,18.8789,18.9966,127095.0
2016-11-21 13:00:00,30.68,30.73,30.65,30.65,76442.0,18.9966,19.0275,18.978,18.978,76442.0
2016-11-21 13:05:00,30.66,30.66,30.61,30.65,57511.0,18.9842,18.9842,18.9532,18.978,57511.0
2016-11-21 13:10:00,30.65,30.65,30.6,30.65,42606.0,18.978,18.978,18.947,18.978,42606.0
2016-11-21 13:15:00,30.65,30.66,30.58,30.63,58864.0,18.978,18.9842,18.9347,18.9656,58864.0
2016-11-21 13:20:00,30.63,30.71,30.62,30.69,37106.0,18.9656,19.0152,18.9594,19.0028,37106.0
2016-11-21 13:25:00,30.69,30.75,30.64,30.74,55765.0,19.0028,19.0399,18.9718,19.0337,55765.0
2016-11-21 13:30:00,30.74,30.75,30.64,30.65,69644.0,19.0337,19.0399,18.9718,18.978,69644.0
2016-11-21 13:35:00,30.64,30.68,30.63,30.66,52662.0,18.9718,18.9966,18.9656,18.9842,52662.0
2016-11-21 13:40:00,30.66,30.68,30.65,30.68,25806.0,18.9842,18.9966,18.978,18.9966,25806.0
2016-11-21 13:45:00,30.68,30.77,30.67,30.77,37437.0,18.9966,19.0523,18.9904,19.0523,37437.0
2016-11-21 13:50:00,30.77,30.77,30.66,30.67,53621.0,19.0523,19.0523,18.9842,18.9904,53621.0
2016-11-21 13:55:00,30.67,30.7,30.66,30.7,48618.0,18.9904,19.009,18.9842,19.009,48618.0
2016-11-21 14:00:00,30.7,30.7,30.59,30.59,79559.0,19.009,19.009,18.9409,18.9409,79559.0
2016-11-21 14:05:00,30.59,30.61,30.57,30.58,59484.0,18.9409,18.9532,18.9285,18.9347,59484.0
2016-11-21 14:10:00,30.58,30.58,30.41,30.42,82074.0,18.9347,18.9347,18.8294,18.8356,82074.0
2016-11-21 14:15:00,30.42,30.5,30.42,30.5,118657.0,18.8356,18.8851,18.8356,18.8851,118657.0
2016-11-21 14:20:00,30.5,30.56,30.47,30.48,107144.0,18.8851,18.9223,18.8666,18.8727,107144.0
2016-11-21 14:25:00,30.48,30.52,30.46,30.48,87376.0,18.8727,18.8975,18.8604,18.8727,87376.0
2016-11-21 14:30:00,30.47,30.62,30.47,30.62,49862.0,18.8666,18.9594,18.8666,18.9594,49862.0
2016-11-21 14:35:00,30.62,30.63,30.58,30.61,74249.0,18.9594,18.9656,18.9347,18.9532,74249.0
2016-11-21 14:40:00,30.6,30.62,30.57,30.57,54042.0,18.947,18.9594,18.9285,18.9285,54042.0
2016-11-21 14:45:00,30.58,30.59,30.55,30.57,72386.0,18.9347,18.9409,18.9161,18.9285,72386.0
2016-11-21 14:50:00,30.57,30.65,30.55,30.63,55890.0,18.9285,18.978,18.9161,18.9656,55890.0
2016-11-21 14:55:00,30.63,30.64,30.59,30.59,48330.0,18.9656,18.9718,18.9409,18.9409,48330.0
2016-11-21 15:00:00,30.6,30.61,30.54,30.54,74952.0,18.947,18.9532,18.9099,18.9099,74952.0
2016-11-21 15:05:00,30.55,30.56,30.52,30.52,87159.0,18.9161,18.9223,18.8975,18.8975,87159.0
2016-11-21 15:10:00,30.53,30.57,30.52,30.57,69760.0,18.9037,18.9285,18.8975,18.9285,69760.0
2016-11-21 15:15:00,30.57,30.63,30.54,30.62,151400.0,18.9285,18.9656,18.9099,18.9594,151400.0
2016-11-21 15:20:00,30.62,30.63,30.58,30.59,65072.0,18.9594,18.9656,18.9347,18.9409,65072.0
2016-11-21 15:25:00,30.6,30.64,30.59,30.61,48738.0,18.947,18.9718,18.9409,18.9532,48738.0
2016-11-21 15:30:00,30.61,30.61,30.51,30.51,115883.0,18.9532,18.9532,18.8913,18.8913,115883.0
2016-11-21 15:35:00,30.52,30.54,30.48,30.48,80414.0,18.8975,18.9099,18.8727,18.8727,80414.0
2016-11-21 15:40:00,30.48,30.48,30.32,30.39,240267.0,18.8727,18.8727,18.7737,18.817,240267.0
2016-11-21 15:45:00,30.39,30.41,30.31,30.39,238346.0,18.817,18.8294,18.7675,18.817,238346.0
2016-11-21 15:50:00,30.39,30.47,30.38,30.4,284139.0,18.817,18.8666,18.8108,18.8232,284139.0
2016-11-21 15:55:00,30.4,30.54,30.4,30.51,550330.0,18.8232,18.9099,18.8232,18.8913,550330.0
2016-11-22 09:30:00,30.71,30.83,30.69,30.82,106958.0,19.0152,19.0895,19.0028,19.0833,106958.0
2016-11-22 09:35:00,30.81,30.82,30.67,30.79,39197.0,19.0771,19.0833,18.9904,19.0647,39197.0
2016-11-22 09:40:00,30.78,30.83,30.71,30.75,44650.0,19.0585,19.0895,19.0152,19.0399,44650.0
2016-11-22 09:45:00,30.74,30.85,30.74,30.85,60797.0,19.0337,19.1018,19.0337,19.1018,60797.0
2016-11-22 09:50:00,30.85,30.91,30.79,30.84,81869.0,19.1018,19.139,19.0647,19.0957,81869.0
2016-11-22 09:55:00,30.82,30.82,30.78,30.81,77308.0,19.0833,19.0833,19.0585,19.0771,77308.0
2016-11-22 10:00:00,30.81,30.85,30.79,30.82,34780.0,19.0771,19.1018,19.0647,19.0833,34780.0
2016-11-22 10:05:00,30.83,30.83,30.76,30.81,57164.0,19.0895,19.0895,19.0461,19.0771,57164.0
2016-11-22 10:10:00,30.8,30.88,30.79,30.85,49817.0,19.0709,19.1204,19.0647,19.1018,49817.0
2016-11-22 10:15:00,30.84,30.85,30.78,30.82,51093.0,19.0957,19.1018,19.0585,19.0833,51093.0
2016-11-22 10:20:00,30.82,30.82,30.75,30.75,45637.0,19.0833,19.0833,19.0399,19.0399,45637.0
2016-11-22 10:25:00,30.75,30.76,30.72,30.75,56465.0,19.0399,19.0461,19.0213,19.0399,56465.0
2016-11-22 10:30:00,30.75,30.81,30.73,30.75,44659.0,19.0399,19.0771,19.0275,19.0399,44659.0
2016-11-22 10:35:00,30.75,30.79,30.75,30.79,30249.0,19.0399,19.0647,19.0399,19.0647,30249.0
2016-11-22 10:40:00,30.79,30.8,30.65,30.65,49720.0,19.0647,19.0709,18.978,18.978,49720.0
2016-11-22 10:45:00,30.65,30.68,30.62,30.66,44471.0,18.978,18.9966,18.9594,18.9842,44471.0
2016-11-22 10:50:00,30.66,30.72,30.64,30.71,51467.0,18.9842,19.0213,18.9718,19.0152,51467.0
2016-11-22 10:55:00,30.71,30.75,30.68,30.69,26079.0,19.0152,19.0399,18.9966,19.0028,26079.0
2016-11-22 11:00:00,30.69,30.72,30.64,30.64,33804.0,19.0028,19.0213,18.9718,18.9718,33804.0
2016-11-22 11:05:00,30.65,30.68,30.59,30.62,53920.0,18.978,18.9966,18.9409,18.9594,53920.0
2016-11-22 11:10:00,30.62,30.7,30.62,30.68,30998.0,18.9594,19.009,18.9594,18.9966,30998.0
2016-11-22 11:15:00,30.68,30.7,30.64,30.69,32190.0,18.9966,19.009,18.9718,19.0028,32190.0
2016-11-22 11:20:00,30.69,30.77,30.67,30.76,68070.0,19.0028,19.0523,18.9904,19.0461,68070.0
2016-11-22 11:25:00,30.76,30.76,30.56,30.56,90632.0,19.0461,19.0461,18.9223,18.9223,90632.0
2016-11-22 11:30:00,30.56,30.64,30.51,30.52,99599.0,18.9223,18.9718,18.8913,18.8975,99599.0
2016-11-22 11:35:00,30.52,30.6,30.52,30.59,48329.0,18.8975,18.947,18.8975,18.9409,48329.0
2016-11-22 11:40:00,30.59,30.6,30.55,30.55,65590.0,18.9409,18.947,18.9161,18.9161,65590.0
2016-11-22 11:45:00,30.55,30.57,30.51,30.53,46538.0,18.9161,18.9285,18.8913,18.9037,46538.0
2016-11-22 11:50:00,30.53,30.54,30.47,30.47,46773.0,18.9037,18.9099,18.8666,18.8666,46773.0
2016-11-22 11:55:00,30.47,30.48,30.31,30.36,154085.0,18.8666,18.8727,18.7675,18.7984,154085.0
2016-11-22 12:00:00,30.36,30.39,30.3,30.32,64944.0,18.7984,18.817,18.7613,18.7737,64944.0
2016-11-22 12:05:00,30.32,30.38,30.3,30.37,73742.0,18.7737,18.8108,18.7613,18.8046,73742.0
2016-11-22 12:10:00,30.38,30.38,30.33,30.37,42084.0,18.8108,18.8108,18.7799,18.8046,42084.0
2016-11-22 12:15:00,30.37,30.43,30.34,30.42,35808.0,18.8046,18.8418,18.7861,18.8356,35808.0
2016-11-22 12:20:00,30.42,30.48,30.39,30.45,35848.0,18.8356,18.8727,18.817,18.8542,35848.0
2016-11-22 12:25:00,30.46,30.53,30.46,30.48,35273.0,18.8604,18.9037,18.8604,18.8727,35273.0
2016-11-22 12:30:00,30.48,30.49,30.44,30.47,36786.0,18.8727,18.8789,18.848,18.8666,36786.0
2016-11-22 12:35:00,30.47,30.48,30.45,30.48,22720.0,18.8666,18.8727,18.8542,18.8727,22720.0
2016-11-22 12:40:00,30.48,30.5,30.43,30.45,35290.0,18.8727,18.8851,18.8418,18.8542,35290.0
2016-11-22 12:45:00,30.45,30.5,30.45,30.48,30735.0,18.8542,18.8851,18.8542,18.8727,30735.0
2016-11-22 12:50:00,30.49,30.51,30.44,30.46,33500.0,18.8789,18.8913,18.848,18.8604,33500.0
2016-11-22 12:55:00,30.46,30.48,30.42,30.45,17849.0,18.8604,18.8727,18.8356,18.8542,17849.0
2016-11-22 13:00:00,30.45,30.48,30.42,30.45,15296.0,18.8542,18.8727,18.8356,18.8542,15296.0
2016-11-22 13:05:00,30.45,30.5,30.44,30.44,44007.0,18.8542,18.8851,18.848,18.848,44007.0
2016-11-22 13:10:00,30.45,30.49,30.44,30.48,25200.0,18.8542,18.8789,18.848,18.8727,25200.0
2016-11-22 13:15:00,30.48,30.5,30.46,30.47,25740.0,18.8727,18.8851,18.8604,18.8666,25740.0
2016-11-22 13:20:00,30.48,30.49,30.45,30.45,31010.0,18.8727,18.8789,18.8542,18.8542,31010.0
2016-11-22 13:25:00,30.45,30.49,30.42,30.48,43545.0,18.8542,18.8789,18.8356,18.8727,43545.0
2016-11-22 13:30:00,30.47,30.54,30.47,30.51,36540.0,18.8666,18.9099,18.8666,18.8913,36540.0
2016-11-22 13:35:00,30.5,30.5,30.46,30.48,25182.0,18.8851,18.8851,18.8604,18.8727,25182.0
2016-11-22 13:40:00,30.48,30.49,30.44,30.45,37021.0,18.8727,18.8789,18.848,18.8542,37021.0
2016-11-22 13:45:00,30.45,30.48,30.43,30.45,31013.0,18.8542,18.8727,18.8418,18.8542,31013.0
2016-11-22 13:50:00,30.46,30.47,30.43,30.43,28758.0,18.8604,18.8666,18.8418,18.8418,28758.0
2016-11-22 13:55:00,30.43,30.49,30.42,30.49,28584.0,18.8418,18.8789,18.8356,18.8789,28584.0
2016-11-22 14:00:00,30.49,30.52,30.49,30.5,27065.0,18.8789,18.8975,18.8789,18.8851,27065.0
2016-11-22 14:05:00,30.5,30.56,30.5,30.53,19553.0,18.8851,18.9223,18.8851,18.9037,19553.0
2016-11-22 14:10:00,30.53,30.55,30.51,30.55,37242.0,18.9037,18.9161,18.8913,18.9161,37242.0
2016-11-22 14:15:00,30.55,30.57,30.52,30.53,29248.0,18.9161,18.9285,18.8975,18.9037,29248.0
2016-11-22 14:20:00,30.53,30.56,30.5,30.56,27150.0,18.9037,18.9223,18.8851,18.9223,27150.0
2016-11-22 14:25:00,30.56,30.57,30.52,30.57,45355.0,18.9223,18.9285,18.8975,18.9285,45355.0
2016-11-22 14:30:00,30.58,30.65,30.58,30.63,25964.0,18.9347,18.978,18.9347,18.9656,25964.0
2016-11-22 14:35:00,30.64,30.72,30.63,30.68,43554.0,18.9718,19.0213,18.9656,18.9966,43554.0
2016-11-22 14:40:00,30.68,30.76,30.68,30.7,77410.0,18.9966,19.0461,18.9966,19.009,77410.0
2016-11-22 14:45:00,30.69,30.71,30.66,30.67,41655.0,19.0028,19.0152,18.9842,18.9904,41655.0
2016-11-22 14:50:00,30.66,30.74,30.64,30.72,38700.0,18.9842,19.0337,18.9718,19.0213,38700.0
2016-11-22 14:55:00,30.71,30.72,30.62,30.65,91969.0,19.0152,19.0213,18.9594,18.978,91969.0
2016-11-22 15:00:00,30.64,30.66,30.63,30.63,46666.0,18.9718,18.9842,18.9656,18.9656,46666.0
2016-11-22 15:05:00,30.64,30.65,30.63,30.64,42372.0,18.9718,18.978,18.9656,18.9718,42372.0
2016-11-22 15:10:00,30.64,30.65,30.62,30.63,26371.0,18.9718,18.978,18.9594,18.9656,26371.0
2016-11-22 15:15:00,30.62,30.62,30.54,30.57,80877.0,18.9594,18.9594,18.9099,18.9285,80877.0
2016-11-22 15:20:00,30.56,30.59,30.54,30.54,51905.0,18.9223,18.9409,18.9099,18.9099,51905.0
2016-11-22 15:25:00,30.54,30.57,30.54,30.54,33983.0,18.9099,18.9285,18.9099,18.9099,33983.0
2016-11-22 15:30:00,30.55,30.62,30.54,30.62,58437.0,18.9161,18.9594,18.9099,18.9594,58437.0
2016-11-22 15:35:00,30.62,30.62,30.55,30.57,109426.0,18.9594,18.9594,18.9161,18.9285,109426.0
2016-11-22 15:40:00,30.58,30.64,30.54,30.56,199172.0,18.9347,18.9718,18.9099,18.9223,199172.0
2016-11-22 15:45:00,30.56,30.7,30.56,30.7,76730.0,18.9223,19.009,18.9223,19.009,76730.0
2016-11-22 15:50:00,30.7,30.75,30.69,30.75,103663.0,19.009,19.0399,19.0028,19.0399,103663.0
2016-11-22 15:55:00,30.75,30.75,30.63,30.64,225289.0,19.0399,19.0399,18.9656,18.9718,225289.0
2016-11-23 09:30:00,30.42,30.6,30.32,30.53,47337.0,18.8356,18.947,18.7737,18.9037,47337.0
2016-11-23 09:35:00,30.57,30.69,30.57,30.66,46363.0,18.9285,19.0028,18.9285,18.9842,46363.0
2016-11-23 09:40:00,30.68,30.71,30.62,30.65,38506.0,18.9966,19.0152,18.9594,18.978,38506.0
2016-11-23 09:45:00,30.65,30.73,30.63,30.72,71064.0,18.978,19.0275,18.9656,19.0213,71064.0
2016-11-23 09:50:00,30.71,30.86,30.71,30.84,27777.0,19.0152,19.108,19.0152,19.0957,27777.0
2016-11-23 09:55:00,30.84,30.86,30.79,30.81,55918.0,19.0957,19.108,19.0647,19.0771,55918.0
2016-11-23 10:00:00,30.81,30.83,30.76,30.78,48857.0,19.0771,19.0895,19.0461,19.0585,48857.0
2016-11-23 10:05:00,30.78,30.82,30.77,30.78,94528.0,19.0585,19.0833,19.0523,19.0585,94528.0
2016-11-23 10:10:00,30.77,30.84,30.76,30.77,75434.0,19.0523,19.0957,19.0461,19.0523,75434.0
2016-11-23 10:15:00,30.78,30.8,30.74,30.79,78250.0,19.0585,19.0709,19.0337,19.0647,78250.0
2016-11-23 10:20:00,30.79,30.79,30.69,30.74,127262.0,19.0647,19.0647,19.0028,19.0337,127262.0
2016-11-23 10:25:00,30.73,30.89,30.73,30.88,66243.0,19.0275,19.1266,19.0275,19.1204,66243.0
2016-11-23 10:30:00,30.89,30.96,30.84,30.87,211441.0,19.1266,19.17,19.0957,19.1142,211441.0
2016-11-23 10:35:00,30.87,30.88,30.77,30.78,60864.0,19.1142,19.1204,19.0523,19.0585,60864.0
2016-11-23 10:40:00,30.78,30.78,30.65,30.69,100473.0,19.0585,19.0585,18.978,19.0028,100473.0
2016-11-23 10:45:00,30.7,30.85,30.69,30.81,45417.0,19.009,19.1018,19.0028,19.0771,45417.0
2016-11-23 10:50:00,30.81,30.82,30.77,30.78,29516.0,19.0771,19.0833,19.0523,19.0585,29516.0
2016-11-23 10:55:00,30.78,30.82,30.77,30.8,26258.0,19.0585,19.0833,19.0523,19.0709,26258.0
2016-11-23 11:00:00,30.8,30.8,30.71,30.73,37990.0,19.0709,19.0709,19.0152,19.0275,37990.0
2016-11-23 11:05:00,30.73,30.73,30.63,30.63,27675.0,19.0275,19.0275,18.9656,18.9656,27675.0
2016-11-23 11:10:00,30.63,30.64,30.59,30.6,34687.0,18.9656,18.9718,18.9409,18.947,34687.0
2016-11-23 11:15:00,30.6,30.64,30.54,30.54,20512.0,18.947,18.9718,18.9099,18.9099,20512.0
2016-11-23 11:20:00,30.53,30.56,30.49,30.53,36971.0,18.9037,18.9223,18.8789,18.9037,36971.0
2016-11-23 11:25:00,30.53,30.56,30.52,30.52,24134.0,18.9037,18.9223,18.8975,18.8975,24134.0
2016-11-23 11:30:00,30.53,30.58,30.53,30.54,27552.0,18.9037,18.9347,18.9037,18.9099,27552.0
2016-11-23 11:35:00,30.55,30.65,30.53,30.65,28698.0,18.9161,18.978,18.9037,18.978,28698.0
2016-11-23 11:40:00,30.65,30.65,30.58,30.59,23837.0,18.978,18.978,18.9347,18.9409,23837.0
2016-11-23 11:45:00,30.59,30.65,30.59,30.64,29749.0,18.9409,18.978,18.9409,18.9718,29749.0
2016-11-23 11:50:00,30.62,30.66,30.61,30.64,31396.0,18.9594,18.9842,18.9532,18.9718,31396.0
2016-11-23 11:55:00,30.65,30.67,30.61,30.66,69725.0,18.978,18.9904,18.9532,18.9842,69725.0
2016-11-23 12:00:00,30.65,30.68,30.6,30.65,51005.0,18.978,18.9966,18.947,18.978,51005.0
2016-11-23 12:05:00,30.65,30.67,30.61,30.62,31255.0,18.978,18.9904,18.9532,18.9594,31255.0
2016-11-23 12:10:00,30.62,30.62,30.59,30.59,37794.0,18.9594,18.9594,18.9409,18.9409,37794.0
2016-11-23 12:15:00,30.59,30.66,30.58,30.62,22904.0,18.9409,18.9842,18.9347,18.9594,22904.0
2016-11-23 12:20:00,30.61,30.62,30.59,30.6,10309.0,18.9532,18.9594,18.9409,18.947,10309.0
2016-11-23 12:25:00,30.61,30.66,30.61,30.63,17637.0,18.9532,18.9842,18.9532,18.9656,17637.0
2016-11-23 12:30:00,30.64,30.66,30.63,30.65,27432.0,18.9718,18.9842,18.9656,18.978,27432.0
2016-11-23 12:35:00,30.65,30.71,30.64,30.7,36687.0,18.978,19.0152,18.9718,19.009,36687.0
2016-11-23 12:40:00,30.71,30.8,30.68,30.79,26671.0,19.0152,19.0709,18.9966,19.0647,26671.0
2016-11-23 12:45:00,30.8,30.83,30.74,30.77,30616.0,19.0709,19.0895,19.0337,19.0523,30616.0
2016-11-23 12:50:00,30.77,30.77,30.66,30.68,93220.0,19.0523,19.0523,18.9842,18.9966,93220.0
2016-11-23 12:55:00,30.68,30.73,30.61,30.66,101147.0,18.9966,19.0275,18.9532,18.9842,101147.0
2016-11-23 13:00:00,30.65,30.66,30.59,30.64,27746.0,18.978,18.9842,18.9409,18.9718,27746.0
2016-11-23 13:05:00,30.64,30.66,30.61,30.62,29115.0,18.9718,18.9842,18.9532,18.9594,29115.0
2016-11-23 13:10:00,30.63,30.66,30.6,30.65,17451.0,18.9656,18.9842,18.947,18.978,17451.0
2016-11-23 13:15:00,30.65,30.66,30.61,30.64,15016.0,18.978,18.9842,18.9532,18.9718,15016.0
2016-11-23 13:20:00,30.64,30.64,30.54,30.56,36609.0,18.9718,18.9718,18.9099,18.9223,36609.0
2016-11-23 13:25:00,30.56,30.59,30.5,30.58,105140.0,18.9223,18.9409,18.8851,18.9347,105140.0
2016-11-23 13:30:00,30.58,30.66,30.57,30.64,112075.0,18.9347,18.9842,18.9285,18.9718,112075.0
2016-11-23 13:35:00,30.63,30.64,30.52,30.53,87235.0,18.9656,18.9718,18.8975,18.9037,87235.0
2016-11-23 13:40:00,30.53,30.55,30.52,30.53,54239.0,18.9037,18.9161,18.8975,18.9037,54239.0
2016-11-23 13:45:00,30.54,30.55,30.48,30.5,67031.0,18.9099,18.9161,18.8727,18.8851,67031.0
2016-11-23 13:50:00,30.49,30.56,30.48,30.55,25165.0,18.8789,18.9223,18.8727,18.9161,25165.0
2016-11-23 13:55:00,30.55,30.56,30.54,30.54,27897.0,18.9161,18.9223,18.9099,18.9099,27897.0
2016-11-23 14:00:00,30.53,30.58,30.53,30.54,23108.0,18.9037,18.9347,18.9037,18.9099,23108.0
2016-11-23 14:05:00,30.55,30.56,30.53,30.54,30967.0,18.9161,18.9223,18.9037,18.9099,30967.0
2016-11-23 14:10:00,30.53,30.56,30.52,30.54,29146.0,18.9037,18.9223,18.8975,18.9099,29146.0
2016-11-23 14:15:00,30.54,30.56,30.53,30.53,44001.0,18.9099,18.9223,18.9037,18.9037,44001.0
2016-11-23 14:20:00,30.54,30.55,30.49,30.5,59647.0,18.9099,18.9161,18.8789,18.8851,59647.0
2016-11-23 14:25:00,30.5,30.55,30.5,30.53,44289.0,18.8851,18.9161,18.8851,18.9037,44289.0
2016-11-23 14:30:00,30.53,30.56,30.52,30.54,25251.0,18.9037,18.9223,18.8975,18.9099,25251.0
2016-11-23 14:35:00,30.53,30.54,30.51,30.54,13667.0,18.9037,18.9099,18.8913,18.9099,13667.0
2016-11-23 14:40:00,30.53,30.55,30.52,30.55,23988.0,18.9037,18.9161,18.8975,18.9161,23988.0
2016-11-23 14:45:00,30.55,30.56,30.54,30.55,18361.0,18.9161,18.9223,18.9099,18.9161,18361.0
2016-11-23 14:50:00,30.55,30.56,30.53,30.54,26662.0,18.9161,18.9223,18.9037,18.9099,26662.0
2016-11-23 14:55:00,30.53,30.55,30.52,30.55,24472.0,18.9037,18.9161,18.8975,18.9161,24472.0
2016-11-23 15:00:00,30.55,30.56,30.53,30.55,30078.0,18.9161,18.9223,18.9037,18.9161,30078.0
2016-11-23 15:05:00,30.55,30.55,30.51,30.55,37404.0,18.9161,18.9161,18.8913,18.9161,37404.0
2016-11-23 15:10:00,30.55,30.56,30.54,30.55,31289.0,18.9161,18.9223,18.9099,18.9161,31289.0
2016-11-23 15:15:00,30.55,30.56,30.53,30.55,56100.0,18.9161,18.9223,18.9037,18.9161,56100.0
2016-11-23 15:20:00,30.54,30.56,30.53,30.55,23172.0,18.9099,18.9223,18.9037,18.9161,23172.0
2016-11-23 15:25:00,30.55,30.56,30.54,30.55,38420.0,18.9161,18.9223,18.9099,18.9161,38420.0
2016-11-23 15:30:00,30.55,30.56,30.54,30.55,50141.0,18.9161,18.9223,18.9099,18.9161,50141.0
2016-11-23 15:35:00,30.55,30.63,30.54,30.61,75888.0,18.9161,18.9656,18.9099,18.9532,75888.0
2016-11-23 15:40:00,30.61,30.66,30.6,30.63,72485.0,18.9532,18.9842,18.947,18.9656,72485.0
2016-11-23 15:45:00,30.63,30.65,30.61,30.62,85336.0,18.9656,18.978,18.9532,18.9594,85336.0
2016-11-23 15:50:00,30.61,30.63,30.57,30.57,108561.0,18.9532,18.9656,18.9285,18.9285,108561.0
2016-11-23 15:55:00,30.57,30.64,30.57,30.61,183111.0,18.9285,18.9718,18.9285,18.9532,183111.0
2016-11-25 09:30:00,30.49,30.6,30.45,30.5,54548.0,18.8789,18.947,18.8542,18.8851,54548.0
2016-11-25 09:35:00,30.49,30.5,30.33,30.36,33212.0,18.8789,18.8851,18.7799,18.7984,33212.0
2016-11-25 09:40:00,30.34,30.37,30.26,30.26,101221.0,18.7861,18.8046,18.7365,18.7365,101221.0
2016-11-25 09:45:00,30.27,30.39,30.24,30.38,65481.0,18.7427,18.817,18.7241,18.8108,65481.0
2016-11-25 09:50:00,30.39,30.39,30.24,30.27,75066.0,18.817,18.817,18.7241,18.7427,75066.0
2016-11-25 09:55:00,30.27,30.35,30.27,30.28,54352.0,18.7427,18.7922,18.7427,18.7489,54352.0
2016-11-25 10:00:00,30.27,30.27,30.22,30.22,43444.0,18.7427,18.7427,18.7118,18.7118,43444.0
2016-11-25 10:05:00,30.23,30.25,30.2,30.24,22932.0,18.7179,18.7303,18.6994,18.7241,22932.0
2016-11-25 10:10:00,30.24,30.27,30.2,30.21,29126.0,18.7241,18.7427,18.6994,18.7056,29126.0
2016-11-25 10:15:00,30.21,30.22,30.09,30.11,125553.0,18.7056,18.7118,18.6313,18.6436,125553.0
2016-11-25 10:20:00,30.12,30.21,30.09,30.2,69861.0,18.6498,18.7056,18.6313,18.6994,69861.0
2016-11-25 10:25:00,30.2,30.21,30.16,30.2,60727.0,18.6994,18.7056,18.6746,18.6994,60727.0
2016-11-25 10:30:00,30.2,30.22,30.13,30.14,68387.0,18.6994,18.7118,18.656,18.6622,68387.0
2016-11-25 10:35:00,30.14,30.21,30.13,30.21,63946.0,18.6622,18.7056,18.656,18.7056,63946.0
2016-11-25 10:40:00,30.21,30.25,30.17,30.17,44326.0,18.7056,18.7303,18.6808,18.6808,44326.0
2016-11-25 10:45:00,30.17,30.21,30.15,30.19,133492.0,18.6808,18.7056,18.6684,18.6932,133492.0
2016-11-25 10:50:00,30.19,30.34,30.18,30.32,71696.0,18.6932,18.7861,18.687,18.7737,71696.0
2016-11-25 10:55:00,30.32,30.32,30.21,30.21,46413.0,18.7737,18.7737,18.7056,18.7056,46413.0
2016-11-25 11:00:00,30.22,30.25,30.2,30.21,61478.0,18.7118,18.7303,18.6994,18.7056,61478.0
2016-11-25 11:05:00,30.2,30.25,30.18,30.23,81553.0,18.6994,18.7303,18.687,18.7179,81553.0
2016-11-25 11:10:00,30.23,30.25,30.2,30.2,57846.0,18.7179,18.7303,18.6994,18.6994,57846.0
2016-11-25 11:15:00,30.2,30.22,30.19,30.21,45182.0,18.6994,18.7118,18.6932,18.7056,45182.0
2016-11-25 11:20:00,30.2,30.22,30.19,30.2,78881.0,18.6994,18.7118,18.6932,18.6994,78881.0
2016-11-25 11:25:00,30.21,30.24,30.15,30.15,79027.0,18.7056,18.7241,18.6684,18.6684,79027.0
2016-11-25 11:30:00,30.16,30.16,30.05,30.08,88174.0,18.6746,18.6746,18.6065,18.6251,88174.0
2016-11-25 11:35:00,30.08,30.1,30.06,30.1,33496.0,18.6251,18.6375,18.6127,18.6375,33496.0
2016-11-25 11:40:00,30.09,30.14,30.07,30.1,37887.0,18.6313,18.6622,18.6189,18.6375,37887.0
2016-11-25 11:45:00,30.1,30.13,30.09,30.11,44361.0,18.6375,18.656,18.6313,18.6436,44361.0
2016-11-25 11:50:00,30.11,30.11,30.01,30.01,81614.0,18.6436,18.6436,18.5817,18.5817,81614.0
2016-11-25 11:55:00,30.02,30.04,29.96,30.04,78713.0,18.5879,18.6003,18.5508,18.6003,78713.0
2016-11-25 12:00:00,30.04,30.09,30.03,30.07,56228.0,18.6003,18.6313,18.5941,18.6189,56228.0
2016-11-25 12:05:00,30.07,30.11,30.05,30.09,88284.0,18.6189,18.6436,18.6065,18.6313,88284.0
2016-11-25 12:10:00,30.09,30.1,30.04,30.08,44286.0,18.6313,18.6375,18.6003,18.6251,44286.0
2016-11-25 12:15:00,30.09,30.09,30.04,30.05,67284.0,18.6313,18.6313,18.6003,18.6065,67284.0
2016-11-25 12:20:00,30.05,30.06,30.03,30.05,36726.0,18.6065,18.6127,18.5941,18.6065,36726.0
2016-11-25 12:25:00,30.05,30.12,30.04,30.1,91611.0,18.6065,18.6498,18.6003,18.6375,91611.0
2016-11-25 12:30:00,30.1,30.1,30.03,30.04,66134.0,18.6375,18.6375,18.5941,18.6003,66134.0
2016-11-25 12:35:00,30.04,30.06,30.02,30.05,65036.0,18.6003,18.6127,18.5879,18.6065,65036.0
2016-11-25 12:40:00,30.05,30.1,30.03,30.09,43760.0,18.6065,18.6375,18.5941,18.6313,43760.0
2016-11-25 12:45:00,30.08,30.14,30.02,30.09,97937.0,18.6251,18.6622,18.5879,18.6313,97937.0
2016-11-25 12:50:00,30.08,30.08,29.98,30.02,165511.0,18.6251,18.6251,18.5632,18.5879,165511.0
2016-11-25 12:55:00,30.02,30.1,29.98,30.08,121683.0,18.5879,18.6375,18.5632,18.6251,121683.0
2016-11-28 09:30:00,30.26,30.26,30.02,30.11,51708.0,18.7365,18.7365,18.5879,18.6436,51708.0
2016-11-28 09:35:00,30.1,30.13,30.02,30.04,211884.0,18.6375,18.656,18.5879,18.6003,211884.0
2016-11-28 09:40:00,30.04,30.07,29.96,30.04,79143.0,18.6003,18.6189,18.5508,18.6003,79143.0
2016-11-28 09:45:00,30.05,30.06,29.99,30.04,26044.0,18.6065,18.6127,18.5693,18.6003,26044.0
2016-11-28 09:50:00,30.04,30.04,29.98,29.99,39938.0,18.6003,18.6003,18.5632,18.5693,39938.0
2016-11-28 09:55:00,29.99,30.01,29.97,29.98,99774.0,18.5693,18.5817,18.557,18.5632,99774.0
2016-11-28 10:00:00,29.98,30.0,29.87,29.9,128575.0,18.5632,18.5755,18.495,18.5136,128575.0
2016-11-28 10:05:00,29.91,29.98,29.88,29.97,53834.0,18.5198,18.5632,18.5012,18.557,53834.0
2016-11-28 10:10:00,29.97,29.98,29.93,29.93,26806.0,18.557,18.5632,18.5322,18.5322,26806.0
2016-11-28 10:15:00,29.94,29.94,29.86,29.88,62309.0,18.5384,18.5384,18.4888,18.5012,62309.0
2016-11-28 10:20:00,29.89,29.96,29.89,29.95,29998.0,18.5074,18.5508,18.5074,18.5446,29998.0
2016-11-28 10:25:00,29.94,29.96,29.89,29.91,48437.0,18.5384,18.5508,18.5074,18.5198,48437.0
2016-11-28 10:30:00,29.92,29.95,29.83,29.84,53688.0,18.526,18.5446,18.4703,18.4765,53688.0
2016-11-28 10:35:00,29.85,29.87,29.81,29.85,47853.0,18.4827,18.495,18.4579,18.4827,47853.0
2016-11-28 10:40:00,29.86,29.87,29.82,29.83,40405.0,18.4888,18.495,18.4641,18.4703,40405.0
2016-11-28 10:45:00,29.82,29.83,29.78,29.79,91669.0,18.4641,18.4703,18.4393,18.4455,91669.0
2016-11-28 10:50:00,29.79,29.81,29.76,29.77,60708.0,18.4455,18.4579,18.4269,18.4331,60708.0
2016-11-28 10:55:00,29.77,29.77,29.62,29.63,53412.0,18.4331,18.4331,18.3402,18.3464,53412.0
2016-11-28 11:00:00,29.63,29.69,29.62,29.67,57339.0,18.3464,18.3836,18.3402,18.3712,57339.0
2016-11-28 11:05:00,29.67,29.68,29.45,29.5,130322.0,18.3712,18.3774,18.235,18.2659,130322.0
2016-11-28 11:10:00,29.49,29.64,29.45,29.57,138741.0,18.2598,18.3526,18.235,18.3093,138741.0
2016-11-28 11:15:00,29.58,29.6,29.56,29.59,54077.0,18.3155,18.3279,18.3031,18.3217,54077.0
2016-11-28 11:20:00,29.58,29.62,29.55,29.59,149720.0,18.3155,18.3402,18.2969,18.3217,149720.0
2016-11-28 11:25:00,29.59,29.62,29.55,29.58,49868.0,18.3217,18.3402,18.2969,18.3155,49868.0
2016-11-28 11:30:00,29.58,29.61,29.55,29.56,70849.0,18.3155,18.3341,18.2969,18.3031,70849.0
2016-11-28 11:35:00,29.55,29.56,29.52,29.52,78314.0,18.2969,18.3031,18.2783,18.2783,78314.0
2016-11-28 11:40:00,29.53,29.53,29.37,29.38,120253.0,18.2845,18.2845,18.1854,18.1916,120253.0
2016-11-28 11:45:00,29.38,29.43,29.37,29.4,72204.0,18.1916,18.2226,18.1854,18.204,72204.0
2016-11-28 11:50:00,29.4,29.51,29.39,29.51,49328.0,18.204,18.2721,18.1978,18.2721,49328.0
2016-11-28 11:55:00,29.52,29.55,29.5,29.52,40955.0,18.2783,18.2969,18.2659,18.2783,40955.0
2016-11-28 12:00:00,29.53,29.55,29.5,29.53,34705.0,18.2845,18.2969,18.2659,18.2845,34705.0
2016-11-28 12:05:00,29.54,29.56,29.51,29.53,35555.0,18.2907,18.3031,18.2721,18.2845,35555.0
2016-11-28 12:10:00,29.53,29.54,29.5,29.52,23015.0,18.2845,18.2907,18.2659,18.2783,23015.0
2016-11-28 12:15:00,29.52,29.56,29.51,29.54,42207.0,18.2783,18.3031,18.2721,18.2907,42207.0
2016-11-28 12:20:00,29.54,29.54,29.42,29.43,25604.0,18.2907,18.2907,18.2164,18.2226,25604.0
2016-11-28 12:25:00,29.43,29.43,29.37,29.38,42824.0,18.2226,18.2226,18.1854,18.1916,42824.0
2016-11-28 12:30:00,29.38,29.47,29.36,29.46,72280.0,18.1916,18.2474,18.1793,18.2412,72280.0
2016-11-28 12:35:00,29.46,29.46,29.43,29.46,19616.0,18.2412,18.2412,18.2226,18.2412,19616.0
2016-11-28 12:40:00,29.46,29.46,29.42,29.43,31330.0,18.2412,18.2412,18.2164,18.2226,31330.0
2016-11-28 12:45:00,29.42,29.43,29.38,29.4,60426.0,18.2164,18.2226,18.1916,18.204,60426.0
2016-11-28 12:50:00,29.39,29.4,29.3,29.3,66138.0,18.1978,18.204,18.1421,18.1421,66138.0
2016-11-28 12:55:00,29.29,29.31,29.28,29.3,74280.0,18.1359,18.1483,18.1297,18.1421,74280.0
2016-11-28 13:00:00,29.3,29.36,29.3,29.36,57170.0,18.1421,18.1793,18.1421,18.1793,57170.0
2016-11-28 13:05:00,29.36,29.43,29.35,29.36,47702.0,18.1793,18.2226,18.1731,18.1793,47702.0
2016-11-28 13:10:00,29.37,29.42,29.36,29.42,52100.0,18.1854,18.2164,18.1793,18.2164,52100.0
2016-11-28 13:15:00,29.41,29.42,29.37,29.4,52761.0,18.2102,18.2164,18.1854,18.204,52761.0
2016-11-28 13:20:00,29.4,29.45,29.39,29.41,43943.0,18.204,18.235,18.1978,18.2102,43943.0
2016-11-28 13:25:00,29.4,29.41,29.36,29.38,27296.0,18.204,18.2102,18.1793,18.1916,27296.0
2016-11-28 13:30:00,29.38,29.39,29.35,29.37,78269.0,18.1916,18.1978,18.1731,18.1854,78269.0
2016-11-28 13:35:00,29.37,29.38,29.34,29.35,41908.0,18.1854,18.1916,18.1669,18.1731,41908.0
2016-11-28 13:40:00,29.34,29.37,29.34,29.35,22367.0,18.1669,18.1854,18.1669,18.1731,22367.0
2016-11-28 13:45:00,29.36,29.36,29.34,29.36,37576.0,18.1793,18.1793,18.1669,18.1793,37576.0
2016-11-28 13:50:00,29.36,29.36,29.33,29.34,17570.0,18.1793,18.1793,18.1607,18.1669,17570.0
2016-11-28 13:55:00,29.34,29.34,29.24,29.24,110495.0,18.1669,18.1669,18.105,18.105,110495.0
2016-11-28 14:00:00,29.24,29.3,29.24,29.29,38840.0,18.105,18.1421,18.105,18.1359,38840.0
2016-11-28 14:05:00,29.3,29.3,29.24,29.24,44287.0,18.1421,18.1421,18.105,18.105,44287.0
2016-11-28 14:10:00,29.25,29.32,29.24,29.27,60524.0,18.1111,18.1545,18.105,18.1235,60524.0
2016-11-28 14:15:00,29.27,29.32,29.26,29.3,29530.0,18.1235,18.1545,18.1173,18.1421,29530.0
2016-11-28 14:20:00,29.3,29.34,29.29,29.33,55660.0,18.1421,18.1669,18.1359,18.1607,55660.0
2016-11-28 14:25:00,29.33,29.47,29.32,29.46,63019.0,18.1607,18.2474,18.1545,18.2412,63019.0
2016-11-28 14:30:00,29.46,29.5,29.42,29.5,52179.0,18.2412,18.2659,18.2164,18.2659,52179.0
2016-11-28 14:35:00,29.5,29.5,29.45,29.49,61641.0,18.2659,18.2659,18.235,18.2598,61641.0
2016-11-28 14:40:00,29.48,29.49,29.45,29.45,57232.0,18.2536,18.2598,18.235,18.235,57232.0
2016-11-28 14:45:00,29.46,29.49,29.42,29.48,53066.0,18.2412,18.2598,18.2164,18.2536,53066.0
2016-11-28 14:50:00,29.48,29.5,29.41,29.5,79570.0,18.2536,18.2659,18.2102,18.2659,79570.0
2016-11-28 14:55:00,29.49,29.51,29.47,29.5,79399.0,18.2598,18.2721,18.2474,18.2659,79399.0
2016-11-28 15:00:00,29.5,29.51,29.46,29.48,44078.0,18.2659,18.2721,18.2412,18.2536,44078.0
2016-11-28 15:05:00,29.48,29.52,29.47,29.51,30253.0,18.2536,18.2783,18.2474,18.2721,30253.0
2016-11-28 15:10:00,29.51,29.62,29.49,29.6,60216.0,18.2721,18.3402,18.2598,18.3279,60216.0
2016-11-28 15:15:00,29.6,29.63,29.52,29.54,129330.0,18.3279,18.3464,18.2783,18.2907,129330.0
2016-11-28 15:20:00,29.55,29.56,29.47,29.51,108275.0,18.2969,18.3031,18.2474,18.2721,108275.0
2016-11-28 15:25:00,29.5,29.55,29.46,29.49,106554.0,18.2659,18.2969,18.2412,18.2598,106554.0
2016-11-28 15:30:00,29.48,29.49,29.39,29.43,67517.0,18.2536,18.2598,18.1978,18.2226,67517.0
2016-11-28 15:35:00,29.42,29.43,29.33,29.35,52453.0,18.2164,18.2226,18.1607,18.1731,52453.0
2016-11-28 15:40:00,29.35,29.35,29.25,29.27,105940.0,18.1731,18.1731,18.1111,18.1235,105940.0
2016-11-28 15:45:00,29.27,29.29,29.23,29.25,118477.0,18.1235,18.1359,18.0988,18.1111,118477.0
2016-11-28 15:50:00,29.24,29.27,29.21,29.23,158309.0,18.105,18.1235,18.0864,18.0988,158309.0
2016-11-28 15:55:00,29.23,29.26,29.2,29.23,357958.0,18.0988,18.1173,18.0802,18.0988,357958.0
2016-11-29 09:30:00,28.74,28.83,28.6,28.78,106862.0,17.7954,17.8511,17.7087,17.8201,106862.0
2016-11-29 09:35:00,28.82,28.83,28.47,28.47,64046.0,17.8449,17.8511,17.6282,17.6282,64046.0
2016-11-29 09:40:00,28.46,28.62,28.46,28.61,52577.0,17.622,17.7211,17.622,17.7149,52577.0
2016-11-29 09:45:00,28.62,28.64,28.34,28.41,65623.0,17.7211,17.7334,17.5477,17.591,65623.0
2016-11-29 09:50:00,28.43,28.43,28.35,28.41,38533.0,17.6034,17.6034,17.5539,17.591,38533.0
2016-11-29 09:55:00,28.4,28.41,28.28,28.28,57278.0,17.5848,17.591,17.5105,17.5105,57278.0
2016-11-29 10:00:00,28.29,28.35,28.22,28.35,63246.0,17.5167,17.5539,17.4734,17.5539,63246.0
2016-11-29 10:05:00,28.37,28.63,28.34,28.61,74581.0,17.5663,17.7273,17.5477,17.7149,74581.0
2016-11-29 10:10:00,28.63,28.65,28.5,28.54,57240.0,17.7273,17.7396,17.6468,17.6715,57240.0
2016-11-29 10:15:00,28.54,28.55,28.45,28.55,36639.0,17.6715,17.6777,17.6158,17.6777,36639.0
2016-11-29 10:20:00,28.54,28.66,28.52,28.63,89241.0,17.6715,17.7458,17.6591,17.7273,89241.0
2016-11-29 10:25:00,28.62,28.63,28.48,28.5,40406.0,17.7211,17.7273,17.6344,17.6468,40406.0
2016-11-29 10:30:00,28.49,28.52,28.45,28.5,45064.0,17.6406,17.6591,17.6158,17.6468,45064.0
2016-11-29 10:35:00,28.49,28.54,28.46,28.54,72305.0,17.6406,17.6715,17.622,17.6715,72305.0
2016-11-29 10:40:00,28.54,28.57,28.47,28.49,48840.0,17.6715,17.6901,17.6282,17.6406,48840.0
2016-11-29 10:45:00,28.48,28.55,28.48,28.53,63242.0,17.6344,17.6777,17.6344,17.6653,63242.0
2016-11-29 10:50:00,28.53,28.67,28.52,28.65,40874.0,17.6653,17.752,17.6591,17.7396,40874.0
2016-11-29 10:55:00,28.66,28.7,28.64,28.69,48703.0,17.7458,17.7706,17.7334,17.7644,48703.0
2016-11-29 11:00:00,28.69,28.69,28.64,28.66,55080.0,17.7644,17.7644,17.7334,17.7458,55080.0
2016-11-29 11:05:00,28.66,28.8,28.64,28.76,60360.0,17.7458,17.8325,17.7334,17.8077,60360.0
2016-11-29 11:10:00,28.76,28.77,28.66,28.66,87610.0,17.8077,17.8139,17.7458,17.7458,87610.0
2016-11-29 11:15:00,28.66,28.77,28.66,28.67,146707.0,17.7458,17.8139,17.7458,17.752,146707.0
2016-11-29 11:20:00,28.67,28.74,28.64,28.74,51514.0,17.752,17.7954,17.7334,17.7954,51514.0
2016-11-29 11:25:00,28.74,28.88,28.74,28.84,81542.0,17.7954,17.882,17.7954,17.8573,81542.0
2016-11-29 11:30:00,28.84,28.99,28.8,28.89,134507.0,17.8573,17.9502,17.8325,17.8882,134507.0
2016-11-29 11:35:00,28.89,29.08,28.89,29.05,156482.0,17.8882,18.0059,17.8882,17.9873,156482.0
2016-11-29 11:40:00,29.05,29.16,28.94,28.94,263369.0,17.9873,18.0554,17.9192,17.9192,263369.0
2016-11-29 11:45:00,28.94,29.01,28.9,28.96,146099.0,17.9192,17.9625,17.8944,17.9316,146099.0
2016-11-29 11:50:00,28.96,29.04,28.93,29.01,95930.0,17.9316,17.9811,17.913,17.9625,95930.0
2016-11-29 11:55:00,29.02,29.02,28.96,28.98,40590.0,17.9687,17.9687,17.9316,17.944,40590.0
2016-11-29 12:00:00,28.98,29.06,28.96,29.03,39119.0,17.944,17.9935,17.9316,17.9749,39119.0
2016-11-29 12:05:00,29.02,29.03,28.96,29.0,26222.0,17.9687,17.9749,17.9316,17.9564,26222.0
2016-11-29 12:10:00,29.0,29.0,28.93,28.95,25225.0,17.9564,17.9564,17.913,17.9254,25225.0
2016-11-29 12:15:00,28.94,28.99,28.9,28.98,45796.0,17.9192,17.9502,17.8944,17.944,45796.0
2016-11-29 12:20:00,28.97,28.99,28.95,28.99,16749.0,17.9378,17.9502,17.9254,17.9502,16749.0
2016-11-29 12:25:00,28.99,29.02,28.95,28.99,21639.0,17.9502,17.9687,17.9254,17.9502,21639.0
2016-11-29 12:30:00,28.98,29.01,28.96,29.0,20136.0,17.944,17.9625,17.9316,17.9564,20136.0
2016-11-29 12:35:00,29.0,29.02,28.98,28.99,22445.0,17.9564,17.9687,17.944,17.9502,22445.0
2016-11-29 12:40:00,28.99,29.02,28.96,29.01,28367.0,17.9502,17.9687,17.9316,17.9625,28367.0
2016-11-29 12:45:00,29.02,29.07,29.01,29.07,17097.0,17.9687,17.9997,17.9625,17.9997,17097.0
2016-11-29 12:50:00,29.06,29.11,29.05,29.11,14636.0,17.9935,18.0245,17.9873,18.0245,14636.0
2016-11-29 12:55:00,29.11,29.14,29.07,29.11,22620.0,18.0245,18.043,17.9997,18.0245,22620.0
2016-11-29 13:00:00,29.11,29.11,29.08,29.09,24163.0,18.0245,18.0245,18.0059,18.0121,24163.0
2016-11-29 13:05:00,29.09,29.1,29.04,29.05,21808.0,18.0121,18.0183,17.9811,17.9873,21808.0
2016-11-29 13:10:00,29.05,29.06,29.01,29.06,30988.0,17.9873,17.9935,17.9625,17.9935,30988.0
2016-11-29 13:15:00,29.05,29.06,29.02,29.02,26105.0,17.9873,17.9935,17.9687,17.9687,26105.0
2016-11-29 13:20:00,29.03,29.1,29.02,29.09,41537.0,17.9749,18.0183,17.9687,18.0121,41537.0
2016-11-29 13:25:00,29.09,29.13,29.07,29.07,16749.0,18.0121,18.0368,17.9997,17.9997,16749.0
2016-11-29 13:30:00,29.07,29.13,29.06,29.13,22052.0,17.9997,18.0368,17.9935,18.0368,22052.0
2016-11-29 13:35:00,29.13,29.15,29.11,29.12,17796.0,18.0368,18.0492,18.0245,18.0307,17796.0
2016-11-29 13:40:00,29.11,29.12,29.07,29.07,17692.0,18.0245,18.0307,17.9997,17.9997,17692.0
2016-11-29 13:45:00,29.08,29.12,29.07,29.11,11837.0,18.0059,18.0307,17.9997,18.0245,11837.0
2016-11-29 13:50:00,29.11,29.12,29.06,29.08,17975.0,18.0245,18.0307,17.9935,18.0059,17975.0
2016-11-29 13:55:00,29.09,29.12,29.08,29.12,12065.0,18.0121,18.0307,18.0059,18.0307,12065.0
2016-11-29 14:00:00,29.13,29.19,29.12,29.12,58061.0,18.0368,18.074,18.0307,18.0307,58061.0
2016-11-29 14:05:00,29.11,29.13,29.07,29.1,58640.0,18.0245,18.0368,17.9997,18.0183,58640.0
2016-11-29 14:10:00,29.11,29.14,29.08,29.1,62391.0,18.0245,18.043,18.0059,18.0183,62391.0
2016-11-29 14:15:00,29.1,29.14,29.04,29.04,52849.0,18.0183,18.043,17.9811,17.9811,52849.0
2016-11-29 14:20:00,29.03,29.12,28.99,29.12,213750.0,17.9749,18.0307,17.9502,18.0307,213750.0
2016-11-29 14:25:00,29.11,29.15,29.09,29.12,18946.0,18.0245,18.0492,18.0121,18.0307,18946.0
2016-11-29 14:30:00,29.13,29.13,29.09,29.1,67680.0,18.0368,18.0368,18.0121,18.0183,67680.0
2016-11-29 14:35:00,29.1,29.11,29.07,29.1,34238.0,18.0183,18.0245,17.9997,18.0183,34238.0
2016-11-29 14:40:00,29.1,29.11,29.07,29.1,64993.0,18.0183,18.0245,17.9997,18.0183,64993.0
2016-11-29 14:45:00,29.1,29.12,29.07,29.11,40644.0,18.0183,18.0307,17.9997,18.0245,40644.0
2016-11-29 14:50:00,29.1,29.14,29.09,29.12,33412.0,18.0183,18.043,18.0121,18.0307,33412.0
2016-11-29 14:55:00,29.13,29.15,29.04,29.08,36160.0,18.0368,18.0492,17.9811,18.0059,36160.0
2016-11-29 15:00:00,29.07,29.08,28.97,28.97,66238.0,17.9997,18.0059,17.9378,17.9378,66238.0
2016-11-29 15:05:00,28.97,28.99,28.91,28.91,19033.0,17.9378,17.9502,17.9006,17.9006,19033.0
2016-11-29 15:10:00,28.9,28.96,28.89,28.95,29148.0,17.8944,17.9316,17.8882,17.9254,29148.0
2016-11-29 15:15:00,28.94,28.95,28.92,28.93,18666.0,17.9192,17.9254,17.9068,17.913,18666.0
2016-11-29 15:20:00,28.93,28.94,28.87,28.91,57551.0,17.913,17.9192,17.8759,17.9006,57551.0
2016-11-29 15:25:00,28.9,28.96,28.89,28.9,31398.0,17.8944,17.9316,17.8882,17.8944,31398.0
2016-11-29 15:30:00,28.89,28.91,28.85,28.88,47906.0,17.8882,17.9006,17.8635,17.882,47906.0
2016-11-29 15:35:00,28.87,28.92,28.85,28.86,64180.0,17.8759,17.9068,17.8635,17.8697,64180.0
2016-11-29 15:40:00,28.87,28.89,28.82,28.85,102907.0,17.8759,17.8882,17.8449,17.8635,102907.0
2016-11-29 15:45:00,28.85,28.89,28.81,28.89,144559.0,17.8635,17.8882,17.8387,17.8882,144559.0
2016-11-29 15:50:00,28.89,28.96,28.85,28.92,280384.0,17.8882,17.9316,17.8635,17.9068,280384.0
2016-11-29 15:55:00,28.92,28.96,28.88,28.92,502628.0,17.9068,17.9316,17.882,17.9068,502628.0
2016-11-30 09:30:00,29.82,30.31,29.82,30.19,181902.0,18.4641,18.7675,18.4641,18.6932,181902.0
2016-11-30 09:35:00,30.18,30.21,30.06,30.15,105781.0,18.687,18.7056,18.6127,18.6684,105781.0
2016-11-30 09:40:00,30.12,30.29,30.11,30.26,203750.0,18.6498,18.7551,18.6436,18.7365,203750.0
2016-11-30 09:45:00,30.25,30.55,30.25,30.52,215111.0,18.7303,18.9161,18.7303,18.8975,215111.0
2016-11-30 09:50:00,30.52,30.56,30.28,30.35,236311.0,18.8975,18.9223,18.7489,18.7922,236311.0
2016-11-30 09:55:00,30.35,30.5,30.25,30.3,131711.0,18.7922,18.8851,18.7303,18.7613,131711.0
2016-11-30 10:00:00,30.29,30.4,30.15,30.32,140102.0,18.7551,18.8232,18.6684,18.7737,140102.0
2016-11-30 10:05:00,30.32,30.45,30.24,30.42,161888.0,18.7737,18.8542,18.7241,18.8356,161888.0
2016-11-30 10:10:00,30.43,30.58,30.43,30.56,109159.0,18.8418,18.9347,18.8418,18.9223,109159.0
2016-11-30 10:15:00,30.56,30.58,30.41,30.48,64160.0,18.9223,18.9347,18.8294,18.8727,64160.0
2016-11-30 10:20:00,30.47,30.55,30.44,30.48,46645.0,18.8666,18.9161,18.848,18.8727,46645.0
2016-11-30 10:25:00,30.47,30.53,30.43,30.47,26015.0,18.8666,18.9037,18.8418,18.8666,26015.0
2016-11-30 10:30:00,30.47,30.53,30.4,30.46,36026.0,18.8666,18.9037,18.8232,18.8604,36026.0
2016-11-30 10:35:00,30.47,30.48,30.31,30.32,103731.0,18.8666,18.8727,18.7675,18.7737,103731.0
2016-11-30 10:40:00,30.31,30.41,30.31,30.37,57773.0,18.7675,18.8294,18.7675,18.8046,57773.0
2016-11-30 10:45:00,30.37,30.38,30.26,30.36,74310.0,18.8046,18.8108,18.7365,18.7984,74310.0
2016-11-30 10:50:00,30.36,30.37,30.3,30.3,43700.0,18.7984,18.8046,18.7613,18.7613,43700.0
2016-11-30 10:55:00,30.31,30.34,30.26,30.29,207137.0,18.7675,18.7861,18.7365,18.7551,207137.0
2016-11-30 11:00:00,30.29,30.44,30.26,30.39,243848.0,18.7551,18.848,18.7365,18.817,243848.0
2016-11-30 11:05:00,30.39,30.43,30.36,30.37,279757.0,18.817,18.8418,18.7984,18.8046,279757.0
2016-11-30 11:10:00,30.37,30.58,30.35,30.52,157853.0,18.8046,18.9347,18.7922,18.8975,157853.0
2016-11-30 11:15:00,30.57,30.58,30.46,30.56,166377.0,18.9285,18.9347,18.8604,18.9223,166377.0
2016-11-30 11:20:00,30.55,30.61,30.54,30.54,97842.0,18.9161,18.9532,18.9099,18.9099,97842.0
2016-11-30 11:25:00,30.55,30.57,30.31,30.34,67449.0,18.9161,18.9285,18.7675,18.7861,67449.0
2016-11-30 11:30:00,30.32,30.4,30.26,30.33,51804.0,18.7737,18.8232,18.7365,18.7799,51804.0
2016-11-30 11:35:00,30.32,30.48,30.3,30.47,47724.0,18.7737,18.8727,18.7613,18.8666,47724.0
2016-11-30 11:40:00,30.47,30.54,30.42,30.46,63668.0,18.8666,18.9099,18.8356,18.8604,63668.0
2016-11-30 11:45:00,30.46,30.48,30.34,30.35,54283.0,18.8604,18.8727,18.7861,18.7922,54283.0
2016-11-30 11:50:00,30.36,30.4,30.29,30.33,62700.0,18.7984,18.8232,18.7551,18.7799,62700.0
2016-11-30 11:55:00,30.33,30.4,30.28,30.34,47831.0,18.7799,18.8232,18.7489,18.7861,47831.0
2016-11-30 12:00:00,30.34,30.38,30.26,30.32,75112.0,18.7861,18.8108,18.7365,18.7737,75112.0
2016-11-30 12:05:00,30.32,30.37,30.3,30.37,76536.0,18.7737,18.8046,18.7613,18.8046,76536.0
2016-11-30 12:10:00,30.37,30.39,30.25,30.27,54759.0,18.8046,18.817,18.7303,18.7427,54759.0
2016-11-30 12:15:00,30.27,30.29,30.22,30.24,45499.0,18.7427,18.7551,18.7118,18.7241,45499.0
2016-11-30 12:20:00,30.24,30.24,30.19,30.2,61936.0,18.7241,18.7241,18.6932,18.6994,61936.0
2016-11-30 12:25:00,30.21,30.21,30.1,30.12,25869.0,18.7056,18.7056,18.6375,18.6498,25869.0
2016-11-30 12:30:00,30.12,30.26,30.11,30.25,108767.0,18.6498,18.7365,18.6436,18.7303,108767.0
2016-11-30 12:35:00,30.25,30.32,30.24,30.27,33421.0,18.7303,18.7737,18.7241,18.7427,33421.0
2016-11-30 12:40:00,30.28,30.38,30.28,30.36,28742.0,18.7489,18.8108,18.7489,18.7984,28742.0
2016-11-30 12:45:00,30.36,30.41,30.34,30.36,89934.0,18.7984,18.8294,18.7861,18.7984,89934.0
2016-11-30 12:50:00,30.35,30.36,30.19,30.19,124279.0,18.7922,18.7984,18.6932,18.6932,124279.0
2016-11-30 12:55:00,30.19,30.27,30.17,30.26,81151.0,18.6932,18.7427,18.6808,18.7365,81151.0
2016-11-30 13:00:00,30.26,30.33,30.26,30.3,40321.0,18.7365,18.7799,18.7365,18.7613,40321.0
2016-11-30 13:05:00,30.29,30.39,30.29,30.38,36441.0,18.7551,18.817,18.7551,18.8108,36441.0
2016-11-30 13:10:00,30.38,30.38,30.31,30.34,33341.0,18.8108,18.8108,18.7675,18.7861,33341.0
2016-11-30 13:15:00,30.35,30.39,30.32,30.38,34686.0,18.7922,18.817,18.7737,18.8108,34686.0
2016-11-30 13:20:00,30.38,30.51,30.38,30.51,156343.0,18.8108,18.8913,18.8108,18.8913,156343.0
2016-11-30 13:25:00,30.51,30.56,30.5,30.55,49239.0,18.8913,18.9223,18.8851,18.9161,49239.0
2016-11-30 13:30:00,30.56,30.72,30.55,30.72,85477.0,18.9223,19.0213,18.9161,19.0213,85477.0
2016-11-30 13:35:00,30.73,30.73,30.62,30.68,59808.0,19.0275,19.0275,18.9594,18.9966,59808.0
2016-11-30 13:40:00,30.68,30.8,30.68,30.77,53306.0,18.9966,19.0709,18.9966,19.0523,53306.0
2016-11-30 13:45:00,30.76,30.82,30.75,30.81,56992.0,19.0461,19.0833,19.0399,19.0771,56992.0
2016-11-30 13:50:00,30.82,30.87,30.81,30.86,92017.0,19.0833,19.1142,19.0771,19.108,92017.0
2016-11-30 13:55:00,30.87,30.89,30.85,30.85,102538.0,19.1142,19.1266,19.1018,19.1018,102538.0
2016-11-30 14:00:00,30.85,30.86,30.79,30.8,177856.0,19.1018,19.108,19.0647,19.0709,177856.0
2016-11-30 14:05:00,30.8,30.85,30.72,30.84,113375.0,19.0709,19.1018,19.0213,19.0957,113375.0
2016-11-30 14:10:00,30.84,30.86,30.8,30.82,56281.0,19.0957,19.108,19.0709,19.0833,56281.0
2016-11-30 14:15:00,30.82,30.9,30.79,30.88,145753.0,19.0833,19.1328,19.0647,19.1204,145753.0
2016-11-30 14:20:00,30.88,30.93,30.83,30.84,72009.0,19.1204,19.1514,19.0895,19.0957,72009.0
2016-11-30 14:25:00,30.84,30.93,30.82,30.88,51622.0,19.0957,19.1514,19.0833,19.1204,51622.0
2016-11-30 14:30:00,30.88,31.06,30.87,31.03,182478.0,19.1204,19.2319,19.1142,19.2133,182478.0
2016-11-30 14:35:00,31.03,31.04,30.85,30.91,97001.0,19.2133,19.2195,19.1018,19.139,97001.0
2016-11-30 14:40:00,30.9,30.92,30.84,30.87,58095.0,19.1328,19.1452,19.0957,19.1142,58095.0
2016-11-30 14:45:00,30.87,30.89,30.8,30.81,116537.0,19.1142,19.1266,19.0709,19.0771,116537.0
2016-11-30 14:50:00,30.8,30.84,30.77,30.82,72245.0,19.0709,19.0957,19.0523,19.0833,72245.0
2016-11-30 14:55:00,30.81,30.81,30.68,30.69,53353.0,19.0771,19.0771,18.9966,19.0028,53353.0
2016-11-30 15:00:00,30.68,30.76,30.68,30.75,151042.0,18.9966,19.0461,18.9966,19.0399,151042.0
2016-11-30 15:05:00,30.75,30.77,30.68,30.7,154341.0,19.0399,19.0523,18.9966,19.009,154341.0
2016-11-30 15:10:00,30.7,30.72,30.63,30.7,115212.0,19.009,19.0213,18.9656,19.009,115212.0
2016-11-30 15:15:00,30.7,30.76,30.66,30.76,108081.0,19.009,19.0461,18.9842,19.0461,108081.0
2016-11-30 15:20:00,30.76,30.81,30.73,30.78,120121.0,19.0461,19.0771,19.0275,19.0585,120121.0
2016-11-30 15:25:00,30.79,30.8,30.71,30.77,127579.0,19.0647,19.0709,19.0152,19.0523,127579.0
2016-11-30 15:30:00,30.77,30.78,30.69,30.74,87188.0,19.0523,19.0585,19.0028,19.0337,87188.0
2016-11-30 15:35:00,30.73,30.78,30.67,30.78,160183.0,19.0275,19.0585,18.9904,19.0585,160183.0
2016-11-30 15:40:00,30.78,30.8,30.62,30.65,208765.0,19.0585,19.0709,18.9594,18.978,208765.0
2016-11-30 15:45:00,30.64,30.76,30.59,30.75,270430.0,18.9718,19.0461,18.9409,19.0399,270430.0
2016-11-30 15:50:00,30.75,30.76,30.69,30.75,247544.0,19.0399,19.0461,19.0028,19.0399,247544.0
2016-11-30 15:55:00,30.74,30.81,30.68,30.69,462820.0,19.0337,19.0771,18.9966,19.0028,462820.0
2016-12-01 09:30:00,31.3,31.32,30.91,30.98,147618.0,19.3805,19.3929,19.139,19.1823,147618.0
2016-12-01 09:35:00,31.0,31.0,30.72,30.84,41098.0,19.1947,19.1947,19.0213,19.0957,41098.0
2016-12-01 09:40:00,30.83,30.9,30.71,30.84,53467.0,19.0895,19.1328,19.0152,19.0957,53467.0
2016-12-01 09:45:00,30.84,30.95,30.82,30.86,64255.0,19.0957,19.1638,19.0833,19.108,64255.0
2016-12-01 09:50:00,30.87,30.88,30.71,30.73,25851.0,19.1142,19.1204,19.0152,19.0275,25851.0
2016-12-01 09:55:00,30.71,30.9,30.67,30.85,45813.0,19.0152,19.1328,18.9904,19.1018,45813.0
2016-12-01 10:00:00,30.85,30.86,30.78,30.81,26775.0,19.1018,19.108,19.0585,19.0771,26775.0
2016-12-01 10:05:00,30.8,30.86,30.74,30.83,31460.0,19.0709,19.108,19.0337,19.0895,31460.0
2016-12-01 10:10:00,30.83,30.85,30.75,30.79,21056.0,19.0895,19.1018,19.0399,19.0647,21056.0
2016-12-01 10:15:00,30.77,30.83,30.76,30.78,29614.0,19.0523,19.0895,19.0461,19.0585,29614.0
2016-12-01 10:20:00,30.79,30.8,30.73,30.8,27433.0,19.0647,19.0709,19.0275,19.0709,27433.0
2016-12-01 10:25:00,30.8,30.88,30.77,30.8,69886.0,19.0709,19.1204,19.0523,19.0709,69886.0
2016-12-01 10:30:00,30.79,30.88,30.77,30.87,69056.0,19.0647,19.1204,19.0523,19.1142,69056.0
2016-12-01 10:35:00,30.88,30.93,30.82,30.82,51570.0,19.1204,19.1514,19.0833,19.0833,51570.0
2016-12-01 10:40:00,30.82,30.88,30.8,30.83,43462.0,19.0833,19.1204,19.0709,19.0895,43462.0
2016-12-01 10:45:00,30.83,30.89,30.74,30.75,62779.0,19.0895,19.1266,19.0337,19.0399,62779.0
2016-12-01 10:50:00,30.75,30.82,30.7,30.81,34884.0,19.0399,19.0833,19.009,19.0771,34884.0
2016-12-01 10:55:00,30.8,30.8,30.72,30.77,24559.0,19.0709,19.0709,19.0213,19.0523,24559.0
2016-12-01 11:00:00,30.77,30.8,30.73,30.76,35633.0,19.0523,19.0709,19.0275,19.0461,35633.0
2016-12-01 11:05:00,30.76,30.88,30.76,30.86,78374.0,19.0461,19.1204,19.0461,19.108,78374.0
2016-12-01 11:10:00,30.85,30.92,30.84,30.88,104906.0,19.1018,19.1452,19.0957,19.1204,104906.0
2016-12-01 11:15:00,30.89,30.92,30.8,30.81,58910.0,19.1266,19.1452,19.0709,19.0771,58910.0
2016-12-01 11:20:00,30.8,30.8,30.71,30.74,45729.0,19.0709,19.0709,19.0152,19.0337,45729.0
2016-12-01 11:25:00,30.74,30.79,30.71,30.78,29029.0,19.0337,19.0647,19.0152,19.0585,29029.0
2016-12-01 11:30:00,30.79,30.87,30.76,30.87,34042.0,19.0647,19.1142,19.0461,19.1142,34042.0
2016-12-01 11:35:00,30.87,30.89,30.81,30.82,35165.0,19.1142,19.1266,19.0771,19.0833,35165.0
2016-12-01 11:40:00,30.81,30.88,30.79,30.82,49490.0,19.0771,19.1204,19.0647,19.0833,49490.0
2016-12-01 11:45:00,30.83,30.87,30.79,30.87,76377.0,19.0895,19.1142,19.0647,19.1142,76377.0
2016-12-01 11:50:00,30.87,30.9,30.8,30.85,67101.0,19.1142,19.1328,19.0709,19.1018,67101.0
2016-12-01 11:55:00,30.85,30.86,30.8,30.81,63327.0,19.1018,19.108,19.0709,19.0771,63327.0
2016-12-01 12:00:00,30.82,30.86,30.78,30.8,26836.0,19.0833,19.108,19.0585,19.0709,26836.0
2016-12-01 12:05:00,30.8,30.81,30.71,30.72,39398.0,19.0709,19.0771,19.0152,19.0213,39398.0
2016-12-01 12:10:00,30.73,30.79,30.71,30.79,36061.0,19.0275,19.0647,19.0152,19.0647,36061.0
2016-12-01 12:15:00,30.78,30.82,30.76,30.81,31348.0,19.0585,19.0833,19.0461,19.0771,31348.0
2016-12-01 12:20:00,30.8,30.83,30.79,30.8,40871.0,19.0709,19.0895,19.0647,19.0709,40871.0
2016-12-01 12:25:00,30.8,30.8,30.73,30.75,36463.0,19.0709,19.0709,19.0275,19.0399,36463.0
2016-12-01 12:30:00,30.76,30.76,30.68,30.68,42011.0,19.0461,19.0461,18.9966,18.9966,42011.0
2016-12-01 12:35:00,30.7,30.7,30.63,30.65,32817.0,19.009,19.009,18.9656,18.978,32817.0
2016-12-01 12:40:00,30.64,30.67,30.62,30.65,30822.0,18.9718,18.9904,18.9594,18.978,30822.0
2016-12-01 12:45:00,30.65,30.69,30.57,30.57,26970.0,18.978,19.0028,18.9285,18.9285,26970.0
2016-12-01 12:50:00,30.58,30.62,30.56,30.6,28727.0,18.9347,18.9594,18.9223,18.947,28727.0
2016-12-01 12:55:00,30.59,30.59,30.54,30.55,32847.0,18.9409,18.9409,18.9099,18.9161,32847.0
2016-12-01 13:00:00,30.54,30.56,30.52,30.52,19354.0,18.9099,18.9223,18.8975,18.8975,19354.0
2016-12-01 13:05:00,30.53,30.56,30.53,30.56,30940.0,18.9037,18.9223,18.9037,18.9223,30940.0
2016-12-01 13:10:00,30.56,30.58,30.54,30.55,26268.0,18.9223,18.9347,18.9099,18.9161,26268.0
2016-12-01 13:15:00,30.55,30.59,30.53,30.55,42698.0,18.9161,18.9409,18.9037,18.9161,42698.0
2016-12-01 13:20:00,30.54,30.56,30.47,30.47,43145.0,18.9099,18.9223,18.8666,18.8666,43145.0
2016-12-01 13:25:00,30.47,30.47,30.42,30.43,49641.0,18.8666,18.8666,18.8356,18.8418,49641.0
2016-12-01 13:30:00,30.43,30.44,30.41,30.42,45008.0,18.8418,18.848,18.8294,18.8356,45008.0
2016-12-01 13:35:00,30.42,30.48,30.42,30.44,53430.0,18.8356,18.8727,18.8356,18.848,53430.0
2016-12-01 13:40:00,30.45,30.47,30.42,30.42,36266.0,18.8542,18.8666,18.8356,18.8356,36266.0
2016-12-01 13:45:00,30.42,30.42,30.33,30.35,36821.0,18.8356,18.8356,18.7799,18.7922,36821.0
2016-12-01 13:50:00,30.35,30.36,30.27,30.3,49080.0,18.7922,18.7984,18.7427,18.7613,49080.0
2016-12-01 13:55:00,30.31,30.32,30.24,30.25,39911.0,18.7675,18.7737,18.7241,18.7303,39911.0
2016-12-01 14:00:00,30.26,30.34,30.25,30.31,70817.0,18.7365,18.7861,18.7303,18.7675,70817.0
2016-12-01 14:05:00,30.3,30.31,30.19,30.21,44483.0,18.7613,18.7675,18.6932,18.7056,44483.0
2016-12-01 14:10:00,30.22,30.24,30.13,30.15,55201.0,18.7118,18.7241,18.656,18.6684,55201.0
2016-12-01 14:15:00,30.15,30.26,30.14,30.22,61700.0,18.6684,18.7365,18.6622,18.7118,61700.0
2016-12-01 14:20:00,30.22,30.23,30.19,30.21,25773.0,18.7118,18.7179,18.6932,18.7056,25773.0
2016-12-01 14:25:00,30.21,30.21,30.17,30.17,33293.0,18.7056,18.7056,18.6808,18.6808,33293.0
2016-12-01 14:30:00,30.17,30.18,30.11,30.16,31738.0,18.6808,18.687,18.6436,18.6746,31738.0
2016-12-01 14:35:00,30.17,30.19,30.14,30.15,39678.0,18.6808,18.6932,18.6622,18.6684,39678.0
2016-12-01 14:40:00,30.15,30.19,30.15,30.19,26255.0,18.6684,18.6932,18.6684,18.6932,26255.0
2016-12-01 14:45:00,30.19,30.2,30.07,30.07,58456.0,18.6932,18.6994,18.6189,18.6189,58456.0
2016-12-01 14:50:00,30.07,30.07,29.97,30.0,48412.0,18.6189,18.6189,18.557,18.5755,48412.0
2016-12-01 14:55:00,30.0,30.04,29.97,30.02,24329.0,18.5755,18.6003,18.557,18.5879,24329.0
2016-12-01 15:00:00,30.01,30.03,29.96,29.96,51996.0,18.5817,18.5941,18.5508,18.5508,51996.0
2016-12-01 15:05:00,29.96,29.99,29.95,29.96,29592.0,18.5508,18.5693,18.5446,18.5508,29592.0
2016-12-01 15:10:00,29.96,29.99,29.92,29.98,45853.0,18.5508,18.5693,18.526,18.5632,45853.0
2016-12-01 15:15:00,29.98,29.99,29.85,29.86,42840.0,18.5632,18.5693,18.4827,18.4888,42840.0
2016-12-01 15:20:00,29.86,29.97,29.86,29.95,55716.0,18.4888,18.557,18.4888,18.5446,55716.0
2016-12-01 15:25:00,29.95,30.02,29.94,30.0,56664.0,18.5446,18.5879,18.5384,18.5755,56664.0
2016-12-01 15:30:00,30.01,30.03,29.99,30.01,81966.0,18.5817,18.5941,18.5693,18.5817,81966.0
2016-12-01 15:35:00,30.01,30.11,30.0,30.09,104174.0,18.5817,18.6436,18.5755,18.6313,104174.0
2016-12-01 15:40:00,30.09,30.12,30.03,30.12,78670.0,18.6313,18.6498,18.5941,18.6498,78670.0
2016-12-01 15:45:00,30.11,30.12,29.97,29.97,118617.0,18.6436,18.6498,18.557,18.557,118617.0
2016-12-01 15:50:00,29.98,30.09,29.97,30.05,164293.0,18.5632,18.6313,18.557,18.6065,164293.0
2016-12-01 15:55:00,30.06,30.12,29.95,29.99,430408.0,18.6127,18.6498,18.5446,18.5693,430408.0
2016-12-02 09:30:00,30.04,30.33,30.02,30.1,86948.0,18.6003,18.7799,18.5879,18.6375,86948.0
2016-12-02 09:35:00,30.09,30.15,30.05,30.05,17039.0,18.6313,18.6684,18.6065,18.6065,17039.0
2016-12-02 09:40:00,30.06,30.09,29.87,29.91,36417.0,18.6127,18.6313,18.495,18.5198,36417.0
2016-12-02 09:45:00,29.92,29.92,29.86,29.92,41771.0,18.526,18.526,18.4888,18.526,41771.0
2016-12-02 09:50:00,29.93,30.02,29.9,30.01,17082.0,18.5322,18.5879,18.5136,18.5817,17082.0
2016-12-02 09:55:00,30.02,30.29,30.02,30.29,40168.0,18.5879,18.7551,18.5879,18.7551,40168.0
2016-12-02 10:00:00,30.27,30.27,30.19,30.22,23225.0,18.7427,18.7427,18.6932,18.7118,23225.0
2016-12-02 10:05:00,30.23,30.27,30.2,30.22,31476.0,18.7179,18.7427,18.6994,18.7118,31476.0
2016-12-02 10:10:00,30.22,30.33,30.2,30.31,25390.0,18.7118,18.7799,18.6994,18.7675,25390.0
2016-12-02 10:15:00,30.31,30.32,30.21,30.23,30997.0,18.7675,18.7737,18.7056,18.7179,30997.0
2016-12-02 10:20:00,30.23,30.33,30.22,30.33,32448.0,18.7179,18.7799,18.7118,18.7799,32448.0
2016-12-02 10:25:00,30.34,30.4,30.27,30.3,26102.0,18.7861,18.8232,18.7427,18.7613,26102.0
2016-12-02 10:30:00,30.29,30.33,30.28,30.31,24974.0,18.7551,18.7799,18.7489,18.7675,24974.0
2016-12-02 10:35:00,30.3,30.42,30.29,30.4,54824.0,18.7613,18.8356,18.7551,18.8232,54824.0
2016-12-02 10:40:00,30.4,30.48,30.39,30.48,34077.0,18.8232,18.8727,18.817,18.8727,34077.0
2016-12-02 10:45:00,30.48,30.52,30.41,30.46,45649.0,18.8727,18.8975,18.8294,18.8604,45649.0
2016-12-02 10:50:00,30.44,30.51,30.44,30.5,20038.0,18.848,18.8913,18.848,18.8851,20038.0
2016-12-02 10:55:00,30.5,30.51,30.36,30.37,45767.0,18.8851,18.8913,18.7984,18.8046,45767.0
2016-12-02 11:00:00,30.37,30.48,30.35,30.46,41569.0,18.8046,18.8727,18.7922,18.8604,41569.0
2016-12-02 11:05:00,30.47,30.5,30.42,30.43,51210.0,18.8666,18.8851,18.8356,18.8418,51210.0
2016-12-02 11:10:00,30.42,30.46,30.41,30.44,47155.0,18.8356,18.8604,18.8294,18.848,47155.0
2016-12-02 11:15:00,30.44,30.45,30.34,30.37,48701.0,18.848,18.8542,18.7861,18.8046,48701.0
2016-12-02 11:20:00,30.37,30.4,30.34,30.4,47730.0,18.8046,18.8232,18.7861,18.8232,47730.0
2016-12-02 11:25:00,30.4,30.46,30.4,30.44,21470.0,18.8232,18.8604,18.8232,18.848,21470.0
2016-12-02 11:30:00,30.43,30.46,30.41,30.45,40386.0,18.8418,18.8604,18.8294,18.8542,40386.0
2016-12-02 11:35:00,30.44,30.47,30.34,30.36,30654.0,18.848,18.8666,18.7861,18.7984,30654.0
2016-12-02 11:40:00,30.36,30.38,30.35,30.36,22417.0,18.7984,18.8108,18.7922,18.7984,22417.0
2016-12-02 11:45:00,30.36,30.46,30.35,30.46,56121.0,18.7984,18.8604,18.7922,18.8604,56121.0
2016-12-02 11:50:00,30.46,30.47,30.38,30.42,33147.0,18.8604,18.8666,18.8108,18.8356,33147.0
2016-12-02 11:55:00,30.42,30.44,30.4,30.44,9900.0,18.8356,18.848,18.8232,18.848,9900.0
2016-12-02 12:00:00,30.44,30.46,30.37,30.38,27101.0,18.848,18.8604,18.8046,18.8108,27101.0
2016-12-02 12:05:00,30.38,30.42,30.32,30.32,24870.0,18.8108,18.8356,18.7737,18.7737,24870.0
2016-12-02 12:10:00,30.33,30.37,30.3,30.37,24705.0,18.7799,18.8046,18.7613,18.8046,24705.0
2016-12-02 12:15:00,30.37,30.46,30.37,30.38,39623.0,18.8046,18.8604,18.8046,18.8108,39623.0
2016-12-02 12:20:00,30.38,30.39,30.34,30.36,28245.0,18.8108,18.817,18.7861,18.7984,28245.0
2016-12-02 12:25:00,30.35,30.43,30.34,30.43,8199.0,18.7922,18.8418,18.7861,18.8418,8199.0
2016-12-02 12:30:00,30.43,30.45,30.42,30.44,15941.0,18.8418,18.8542,18.8356,18.848,15941.0
2016-12-02 12:35:00,30.45,30.46,30.4,30.4,32492.0,18.8542,18.8604,18.8232,18.8232,32492.0
2016-12-02 12:40:00,30.4,30.43,30.4,30.42,26986.0,18.8232,18.8418,18.8232,18.8356,26986.0
2016-12-02 12:45:00,30.42,30.48,30.42,30.46,17228.0,18.8356,18.8727,18.8356,18.8604,17228.0
2016-12-02 12:50:00,30.47,30.47,30.46,30.47,12146.0,18.8666,18.8666,18.8604,18.8666,12146.0
2016-12-02 12:55:00,30.46,30.48,30.44,30.45,46331.0,18.8604,18.8727,18.848,18.8542,46331.0
2016-12-02 13:00:00,30.45,30.49,30.44,30.49,13423.0,18.8542,18.8789,18.848,18.8789,13423.0
2016-12-02 13:05:00,30.48,30.5,30.42,30.44,38699.0,18.8727,18.8851,18.8356,18.848,38699.0
2016-12-02 13:10:00,30.44,30.45,30.39,30.42,29264.0,18.848,18.8542,18.817,18.8356,29264.0
2016-12-02 13:15:00,30.41,30.42,30.4,30.41,22272.0,18.8294,18.8356,18.8232,18.8294,22272.0
2016-12-02 13:20:00,30.4,30.43,30.4,30.42,46743.0,18.8232,18.8418,18.8232,18.8356,46743.0
2016-12-02 13:25:00,30.41,30.49,30.41,30.46,23875.0,18.8294,18.8789,18.8294,18.8604,23875.0
2016-12-02 13:30:00,30.46,30.54,30.46,30.54,30094.0,18.8604,18.9099,18.8604,18.9099,30094.0
2016-12-02 13:35:00,30.54,30.57,30.53,30.57,42563.0,18.9099,18.9285,18.9037,18.9285,42563.0
2016-12-02 13:40:00,30.57,30.57,30.54,30.55,26086.0,18.9285,18.9285,18.9099,18.9161,26086.0
2016-12-02 13:45:00,30.54,30.58,30.54,30.56,32449.0,18.9099,18.9347,18.9099,18.9223,32449.0
2016-12-02 13:50:00,30.56,30.58,30.55,30.55,28183.0,18.9223,18.9347,18.9161,18.9161,28183.0
2016-12-02 13:55:00,30.55,30.56,30.51,30.56,36449.0,18.9161,18.9223,18.8913,18.9223,36449.0
2016-12-02 14:00:00,30.56,30.6,30.54,30.6,37424.0,18.9223,18.947,18.9099,18.947,37424.0
2016-12-02 14:05:00,30.6,30.61,30.59,30.61,22227.0,18.947,18.9532,18.9409,18.9532,22227.0
2016-12-02 14:10:00,30.61,30.68,30.6,30.67,49164.0,18.9532,18.9966,18.947,18.9904,49164.0
2016-12-02 14:15:00,30.67,30.73,30.66,30.73,35538.0,18.9904,19.0275,18.9842,19.0275,35538.0
2016-12-02 14:20:00,30.73,30.76,30.72,30.75,58154.0,19.0275,19.0461,19.0213,19.0399,58154.0
2016-12-02 14:25:00,30.75,30.76,30.74,30.75,55482.0,19.0399,19.0461,19.0337,19.0399,55482.0
2016-12-02 14:30:00,30.75,30.76,30.74,30.76,49043.0,19.0399,19.0461,19.0337,19.0461,49043.0
2016-12-02 14:35:00,30.76,30.83,30.76,30.81,69008.0,19.0461,19.0895,19.0461,19.0771,69008.0
2016-12-02 14:40:00,30.81,30.84,30.81,30.84,46503.0,19.0771,19.0957,19.0771,19.0957,46503.0
2016-12-02 14:45:00,30.84,30.86,30.83,30.85,55897.0,19.0957,19.108,19.0895,19.1018,55897.0
2016-12-02 14:50:00,30.85,30.85,30.84,30.85,24918.0,19.1018,19.1018,19.0957,19.1018,24918.0
2016-12-02 14:55:00,30.85,30.86,30.73,30.77,65032.0,19.1018,19.108,19.0275,19.0523,65032.0
2016-12-02 15:00:00,30.77,30.77,30.7,30.75,66273.0,19.0523,19.0523,19.009,19.0399,66273.0
2016-12-02 15:05:00,30.75,30.77,30.74,30.77,39686.0,19.0399,19.0523,19.0337,19.0523,39686.0
2016-12-02 15:10:00,30.76,30.8,30.74,30.79,66813.0,19.0461,19.0709,19.0337,19.0647,66813.0
2016-12-02 15:15:00,30.79,30.84,30.78,30.8,104910.0,19.0647,19.0957,19.0585,19.0709,104910.0
2016-12-02 15:20:00,30.8,30.82,30.77,30.8,73460.0,19.0709,19.0833,19.0523,19.0709,73460.0
2016-12-02 15:25:00,30.8,30.81,30.73,30.75,88798.0,19.0709,19.0771,19.0275,19.0399,88798.0
2016-12-02 15:30:00,30.75,30.81,30.75,30.79,59321.0,19.0399,19.0771,19.0399,19.0647,59321.0
2016-12-02 15:35:00,30.8,30.85,30.79,30.85,106574.0,19.0709,19.1018,19.0647,19.1018,106574.0
2016-12-02 15:40:00,30.84,30.85,30.8,30.83,122232.0,19.0957,19.1018,19.0709,19.0895,122232.0
2016-12-02 15:45:00,30.83,30.86,30.81,30.86,215505.0,19.0895,19.108,19.0771,19.108,215505.0
2016-12-02 15:50:00,30.85,30.86,30.8,30.85,261314.0,19.1018,19.108,19.0709,19.1018,261314.0
2016-12-02 15:55:00,30.85,30.91,30.82,30.83,419122.0,19.1018,19.139,19.0833,19.0895,419122.0
2016-12-05 09:30:00,31.12,31.22,31.03,31.14,102116.0,19.269,19.3309,19.2133,19.2814,102116.0
2016-12-05 09:35:00,31.14,31.2,31.12,31.13,80045.0,19.2814,19.3186,19.269,19.2752,80045.0
2016-12-05 09:40:00,31.12,31.15,31.06,31.09,205360.0,19.269,19.2876,19.2319,19.2504,205360.0
2016-12-05 09:45:00,31.1,31.12,30.9,30.9,196303.0,19.2566,19.269,19.1328,19.1328,196303.0
2016-12-05 09:50:00,30.92,30.98,30.9,30.94,53648.0,19.1452,19.1823,19.1328,19.1576,53648.0
2016-12-05 09:55:00,30.94,30.96,30.88,30.96,48789.0,19.1576,19.17,19.1204,19.17,48789.0
2016-12-05 10:00:00,30.97,31.08,30.95,31.06,102350.0,19.1761,19.2443,19.1638,19.2319,102350.0
2016-12-05 10:05:00,31.07,31.12,31.05,31.09,80353.0,19.2381,19.269,19.2257,19.2504,80353.0
2016-12-05 10:10:00,31.09,31.18,31.05,31.18,50640.0,19.2504,19.3062,19.2257,19.3062,50640.0
2016-12-05 10:15:00,31.18,31.18,31.13,31.18,56324.0,19.3062,19.3062,19.2752,19.3062,56324.0
2016-12-05 10:20:00,31.17,31.21,31.14,31.19,109150.0,19.3,19.3247,19.2814,19.3124,109150.0
2016-12-05 10:25:00,31.19,31.25,31.14,31.24,52121.0,19.3124,19.3495,19.2814,19.3433,52121.0
2016-12-05 10:30:00,31.24,31.25,31.15,31.21,114027.0,19.3433,19.3495,19.2876,19.3247,114027.0
2016-12-05 10:35:00,31.21,31.23,31.16,31.2,45980.0,19.3247,19.3371,19.2938,19.3186,45980.0
2016-12-05 10:40:00,31.2,31.24,31.19,31.23,552926.0,19.3186,19.3433,19.3124,19.3371,552926.0
2016-12-05 10:45:00,31.22,31.45,31.18,31.45,264019.0,19.3309,19.4734,19.3062,19.4734,264019.0
2016-12-05 10:50:00,31.45,31.49,31.41,31.42,77466.0,19.4734,19.4981,19.4486,19.4548,77466.0
2016-12-05 10:55:00,31.41,31.47,31.4,31.41,57202.0,19.4486,19.4857,19.4424,19.4486,57202.0
2016-12-05 11:00:00,31.4,31.47,31.39,31.4,75487.0,19.4424,19.4857,19.4362,19.4424,75487.0
2016-12-05 11:05:00,31.4,31.4,31.33,31.34,48913.0,19.4424,19.4424,19.3991,19.4052,48913.0
2016-12-05 11:10:00,31.34,31.45,31.34,31.42,64257.0,19.4052,19.4734,19.4052,19.4548,64257.0
2016-12-05 11:15:00,31.42,31.5,31.42,31.49,145199.0,19.4548,19.5043,19.4548,19.4981,145199.0
2016-12-05 11:20:00,31.49,31.52,31.45,31.49,79275.0,19.4981,19.5167,19.4734,19.4981,79275.0
2016-12-05 11:25:00,31.49,31.5,31.38,31.42,64185.0,19.4981,19.5043,19.43,19.4548,64185.0
2016-12-05 11:30:00,31.41,31.52,31.41,31.5,48008.0,19.4486,19.5167,19.4486,19.5043,48008.0
2016-12-05 11:35:00,31.49,31.55,31.49,31.52,71866.0,19.4981,19.5353,19.4981,19.5167,71866.0
2016-12-05 11:40:00,31.51,31.52,31.45,31.51,47652.0,19.5105,19.5167,19.4734,19.5105,47652.0
2016-12-05 11:45:00,31.51,31.55,31.47,31.47,94781.0,19.5105,19.5353,19.4857,19.4857,94781.0
2016-12-05 11:50:00,31.48,31.5,31.41,31.46,53624.0,19.4919,19.5043,19.4486,19.4795,53624.0
2016-12-05 11:55:00,31.46,31.52,31.46,31.5,42261.0,19.4795,19.5167,19.4795,19.5043,42261.0
2016-12-05 12:00:00,31.5,31.52,31.47,31.48,31732.0,19.5043,19.5167,19.4857,19.4919,31732.0
2016-12-05 12:05:00,31.48,31.5,31.42,31.45,53064.0,19.4919,19.5043,19.4548,19.4734,53064.0
2016-12-05 12:10:00,31.45,31.48,31.41,31.44,35267.0,19.4734,19.4919,19.4486,19.4672,35267.0
2016-12-05 12:15:00,31.44,31.51,31.43,31.49,45015.0,19.4672,19.5105,19.461,19.4981,45015.0
2016-12-05 12:20:00,31.48,31.52,31.44,31.51,46423.0,19.4919,19.5167,19.4672,19.5105,46423.0
2016-12-05 12:25:00,31.5,31.53,31.46,31.48,29005.0,19.5043,19.5229,19.4795,19.4919,29005.0
2016-12-05 12:30:00,31.47,31.49,31.42,31.45,35129.0,19.4857,19.4981,19.4548,19.4734,35129.0
2016-12-05 12:35:00,31.46,31.48,31.44,31.46,69279.0,19.4795,19.4919,19.4672,19.4795,69279.0
2016-12-05 12:40:00,31.46,31.51,31.46,31.48,32249.0,19.4795,19.5105,19.4795,19.4919,32249.0
2016-12-05 12:45:00,31.48,31.48,31.42,31.44,29398.0,19.4919,19.4919,19.4548,19.4672,29398.0
2016-12-05 12:50:00,31.44,31.45,31.41,31.41,37651.0,19.4672,19.4734,19.4486,19.4486,37651.0
2016-12-05 12:55:00,31.42,31.53,31.41,31.49,36690.0,19.4548,19.5229,19.4486,19.4981,36690.0
2016-12-05 13:00:00,31.5,31.51,31.45,31.46,29606.0,19.5043,19.5105,19.4734,19.4795,29606.0
2016-12-05 13:05:00,31.46,31.47,31.42,31.42,37900.0,19.4795,19.4857,19.4548,19.4548,37900.0
2016-12-05 13:10:00,31.42,31.44,31.36,31.37,43846.0,19.4548,19.4672,19.4176,19.4238,43846.0
2016-12-05 13:15:00,31.37,31.45,31.37,31.41,38930.0,19.4238,19.4734,19.4238,19.4486,38930.0
2016-12-05 13:20:00,31.41,31.43,31.39,31.4,43395.0,19.4486,19.461,19.4362,19.4424,43395.0
2016-12-05 13:25:00,31.4,31.42,31.37,31.38,30328.0,19.4424,19.4548,19.4238,19.43,30328.0
2016-12-05 13:30:00,31.38,31.43,31.37,31.43,33173.0,19.43,19.461,19.4238,19.461,33173.0
2016-12-05 13:35:00,31.43,31.45,31.39,31.41,42425.0,19.461,19.4734,19.4362,19.4486,42425.0
2016-12-05 13:40:00,31.41,31.5,31.4,31.5,45528.0,19.4486,19.5043,19.4424,19.5043,45528.0
2016-12-05 13:45:00,31.5,31.51,31.49,31.5,33780.0,19.5043,19.5105,19.4981,19.5043,33780.0
2016-12-05 13:50:00,31.5,31.57,31.49,31.49,77273.0,19.5043,19.5477,19.4981,19.4981,77273.0
2016-12-05 13:55:00,31.49,31.52,31.48,31.5,44875.0,19.4981,19.5167,19.4919,19.5043,44875.0
2016-12-05 14:00:00,31.49,31.51,31.48,31.5,41397.0,19.4981,19.5105,19.4919,19.5043,41397.0
2016-12-05 14:05:00,31.5,31.52,31.47,31.49,45467.0,19.5043,19.5167,19.4857,19.4981,45467.0
2016-12-05 14:10:00,31.49,31.52,31.48,31.5,89388.0,19.4981,19.5167,19.4919,19.5043,89388.0
2016-12-05 14:15:00,31.48,31.51,31.45,31.47,74551.0,19.4919,19.5105,19.4734,19.4857,74551.0
2016-12-05 14:20:00,31.46,31.49,31.45,31.46,42498.0,19.4795,19.4981,19.4734,19.4795,42498.0
2016-12-05 14:25:00,31.46,31.5,31.45,31.5,51781.0,19.4795,19.5043,19.4734,19.5043,51781.0
2016-12-05 14:30:00,31.5,31.6,31.47,31.6,82226.0,19.5043,19.5662,19.4857,19.5662,82226.0
2016-12-05 14:35:00,31.6,31.6,31.53,31.55,45623.0,19.5662,19.5662,19.5229,19.5353,45623.0
2016-12-05 14:40:00,31.55,31.66,31.54,31.64,124379.0,19.5353,19.6034,19.5291,19.591,124379.0
2016-12-05 14:45:00,31.63,31.64,31.53,31.57,61399.0,19.5848,19.591,19.5229,19.5477,61399.0
2016-12-05 14:50:00,31.57,31.58,31.51,31.53,68488.0,19.5477,19.5538,19.5105,19.5229,68488.0
2016-12-05 14:55:00,31.52,31.56,31.49,31.52,76963.0,19.5167,19.5415,19.4981,19.5167,76963.0
2016-12-05 15:00:00,31.51,31.55,31.51,31.54,43437.0,19.5105,19.5353,19.5105,19.5291,43437.0
2016-12-05 15:05:00,31.54,31.57,31.54,31.55,32223.0,19.5291,19.5477,19.5291,19.5353,32223.0
2016-12-05 15:10:00,31.56,31.6,31.55,31.59,54581.0,19.5415,19.5662,19.5353,19.56,54581.0
2016-12-05 15:15:00,31.59,31.62,31.58,31.61,85975.0,19.56,19.5786,19.5538,19.5724,85975.0
2016-12-05 15:20:00,31.61,31.61,31.58,31.6,63279.0,19.5724,19.5724,19.5538,19.5662,63279.0
2016-12-05 15:25:00,31.6,31.6,31.51,31.52,93475.0,19.5662,19.5662,19.5105,19.5167,93475.0
2016-12-05 15:30:00,31.52,31.52,31.44,31.46,189583.0,19.5167,19.5167,19.4672,19.4795,189583.0
2016-12-05 15:35:00,31.46,31.46,31.42,31.46,224249.0,19.4795,19.4795,19.4548,19.4795,224249.0
2016-12-05 15:40:00,31.46,31.5,31.44,31.44,257341.0,19.4795,19.5043,19.4672,19.4672,257341.0
2016-12-05 15:45:00,31.44,31.47,31.4,31.42,225162.0,19.4672,19.4857,19.4424,19.4548,225162.0
2016-12-05 15:50:00,31.42,31.48,31.39,31.4,275915.0,19.4548,19.4919,19.4362,19.4424,275915.0
2016-12-05 15:55:00,31.4,31.45,31.38,31.42,529340.0,19.4424,19.4734,19.43,19.4548,529340.0
2016-12-06 09:30:00,31.09,31.14,30.86,30.86,52742.0,19.2504,19.2814,19.108,19.108,52742.0
2016-12-06 09:35:00,30.89,30.91,30.72,30.83,112265.0,19.1266,19.139,19.0213,19.0895,112265.0
2016-12-06 09:40:00,30.82,30.94,30.8,30.87,159581.0,19.0833,19.1576,19.0709,19.1142,159581.0
2016-12-06 09:45:00,30.87,30.96,30.84,30.96,63163.0,19.1142,19.17,19.0957,19.17,63163.0
2016-12-06 09:50:00,30.97,31.04,30.92,30.99,167681.0,19.1761,19.2195,19.1452,19.1885,167681.0
2016-12-06 09:55:00,31.0,31.01,30.95,31.0,64236.0,19.1947,19.2009,19.1638,19.1947,64236.0
2016-12-06 10:00:00,31.01,31.02,30.99,31.0,66284.0,19.2009,19.2071,19.1885,19.1947,66284.0
2016-12-06 10:05:00,30.99,31.09,30.97,30.98,103864.0,19.1885,19.2504,19.1761,19.1823,103864.0
2016-12-06 10:10:00,30.98,31.0,30.86,30.87,96647.0,19.1823,19.1947,19.108,19.1142,96647.0
2016-12-06 10:15:00,30.86,30.97,30.79,30.96,63768.0,19.108,19.1761,19.0647,19.17,63768.0
2016-12-06 10:20:00,30.96,30.97,30.89,30.91,54290.0,19.17,19.1761,19.1266,19.139,54290.0
2016-12-06 10:25:00,30.91,30.93,30.83,30.87,37482.0,19.139,19.1514,19.0895,19.1142,37482.0
2016-12-06 10:30:00,30.87,31.09,30.87,31.07,54231.0,19.1142,19.2504,19.1142,19.2381,54231.0
2016-12-06 10:35:00,31.07,31.1,30.95,31.03,66187.0,19.2381,19.2566,19.1638,19.2133,66187.0
2016-12-06 10:40:00,31.04,31.11,31.02,31.09,52668.0,19.2195,19.2628,19.2071,19.2504,52668.0
2016-12-06 10:45:00,31.1,31.15,31.05,31.08,45520.0,19.2566,19.2876,19.2257,19.2443,45520.0
2016-12-06 10:50:00,31.07,31.19,31.05,31.18,57595.0,19.2381,19.3124,19.2257,19.3062,57595.0
2016-12-06 10:55:00,31.19,31.23,31.14,31.21,55026.0,19.3124,19.3371,19.2814,19.3247,55026.0
2016-12-06 11:00:00,31.21,31.24,31.16,31.16,42511.0,19.3247,19.3433,19.2938,19.2938,42511.0
2016-12-06 11:05:00,31.16,31.22,31.12,31.2,34998.0,19.2938,19.3309,19.269,19.3186,34998.0
2016-12-06 11:10:00,31.21,31.34,31.19,31.32,56001.0,19.3247,19.4052,19.3124,19.3929,56001.0
2016-12-06 11:15:00,31.33,31.35,31.24,31.28,33536.0,19.3991,19.4114,19.3433,19.3681,33536.0
2016-12-06 11:20:00,31.28,31.39,31.27,31.36,63586.0,19.3681,19.4362,19.3619,19.4176,63586.0
2016-12-06 11:25:00,31.36,31.42,31.32,31.39,54266.0,19.4176,19.4548,19.3929,19.4362,54266.0
2016-12-06 11:30:00,31.38,31.38,31.29,31.29,47470.0,19.43,19.43,19.3743,19.3743,47470.0
2016-12-06 11:35:00,31.29,31.29,31.23,31.26,35412.0,19.3743,19.3743,19.3371,19.3557,35412.0
2016-12-06 11:40:00,31.26,31.36,31.26,31.35,40283.0,19.3557,19.4176,19.3557,19.4114,40283.0
2016-12-06 11:45:00,31.34,31.35,31.29,31.35,37656.0,19.4052,19.4114,19.3743,19.4114,37656.0
2016-12-06 11:50:00,31.34,31.35,31.31,31.34,26312.0,19.4052,19.4114,19.3867,19.4052,26312.0
2016-12-06 11:55:00,31.33,31.37,31.32,31.35,37678.0,19.3991,19.4238,19.3929,19.4114,37678.0
2016-12-06 12:00:00,31.35,31.45,31.33,31.41,49815.0,19.4114,19.4734,19.3991,19.4486,49815.0
2016-12-06 12:05:00,31.41,31.44,31.38,31.4,18758.0,19.4486,19.4672,19.43,19.4424,18758.0
2016-12-06 12:10:00,31.4,31.42,31.35,31.37,34610.0,19.4424,19.4548,19.4114,19.4238,34610.0
2016-12-06 12:15:00,31.36,31.4,31.33,31.36,18318.0,19.4176,19.4424,19.3991,19.4176,18318.0
2016-12-06 12:20:00,31.37,31.47,31.37,31.44,26270.0,19.4238,19.4857,19.4238,19.4672,26270.0
2016-12-06 12:25:00,31.43,31.47,31.41,31.44,26215.0,19.461,19.4857,19.4486,19.4672,26215.0
2016-12-06 12:30:00,31.43,31.46,31.4,31.45,38188.0,19.461,19.4795,19.4424,19.4734,38188.0
2016-12-06 12:35:00,31.45,31.45,31.41,31.42,23308.0,19.4734,19.4734,19.4486,19.4548,23308.0
2016-12-06 12:40:00,31.41,31.43,31.4,31.42,19360.0,19.4486,19.461,19.4424,19.4548,19360.0
2016-12-06 12:45:00,31.43,31.44,31.35,31.35,23101.0,19.461,19.4672,19.4114,19.4114,23101.0
2016-12-06 12:50:00,31.36,31.36,31.33,31.33,17278.0,19.4176,19.4176,19.3991,19.3991,17278.0
2016-12-06 12:55:00,31.34,31.39,31.34,31.39,17487.0,19.4052,19.4362,19.4052,19.4362,17487.0
2016-12-06 13:00:00,31.38,31.4,31.37,31.4,19094.0,19.43,19.4424,19.4238,19.4424,19094.0
2016-12-06 13:05:00,31.4,31.41,31.29,31.29,18299.0,19.4424,19.4486,19.3743,19.3743,18299.0
2016-12-06 13:10:00,31.3,31.36,31.3,31.33,19759.0,19.3805,19.4176,19.3805,19.3991,19759.0
2016-12-06 13:15:00,31.33,31.33,31.29,31.32,17651.0,19.3991,19.3991,19.3743,19.3929,17651.0
2016-12-06 13:20:00,31.32,31.32,31.27,31.28,19706.0,19.3929,19.3929,19.3619,19.3681,19706.0
2016-12-06 13:25:00,31.27,31.32,31.27,31.31,24273.0,19.3619,19.3929,19.3619,19.3867,24273.0
2016-12-06 13:30:00,31.31,31.33,31.29,31.32,23025.0,19.3867,19.3991,19.3743,19.3929,23025.0
2016-12-06 13:35:00,31.32,31.34,31.3,31.32,16250.0,19.3929,19.4052,19.3805,19.3929,16250.0
2016-12-06 13:40:00,31.32,31.38,31.32,31.35,22612.0,19.3929,19.43,19.3929,19.4114,22612.0
2016-12-06 13:45:00,31.34,31.34,31.27,31.28,22862.0,19.4052,19.4052,19.3619,19.3681,22862.0
2016-12-06 13:50:00,31.29,31.36,31.29,31.31,26330.0,19.3743,19.4176,19.3743,19.3867,26330.0
2016-12-06 13:55:00,31.31,31.34,31.3,31.34,26509.0,19.3867,19.4052,19.3805,19.4052,26509.0
2016-12-06 14:00:00,31.34,31.35,31.29,31.29,30533.0,19.4052,19.4114,19.3743,19.3743,30533.0
2016-12-06 14:05:00,31.28,31.33,31.27,31.32,23809.0,19.3681,19.3991,19.3619,19.3929,23809.0
2016-12-06 14:10:00,31.31,31.36,31.3,31.35,24636.0,19.3867,19.4176,19.3805,19.4114,24636.0
2016-12-06 14:15:00,31.36,31.43,31.35,31.36,40348.0,19.4176,19.461,19.4114,19.4176,40348.0
2016-12-06 14:20:00,31.36,31.4,31.34,31.4,39719.0,19.4176,19.4424,19.4052,19.4424,39719.0
2016-12-06 14:25:00,31.4,31.49,31.4,31.48,39679.0,19.4424,19.4981,19.4424,19.4919,39679.0
2016-12-06 14:30:00,31.48,31.53,31.46,31.49,39567.0,19.4919,19.5229,19.4795,19.4981,39567.0
2016-12-06 14:35:00,31.49,31.51,31.46,31.47,20814.0,19.4981,19.5105,19.4795,19.4857,20814.0
2016-12-06 14:40:00,31.47,31.49,31.44,31.47,29958.0,19.4857,19.4981,19.4672,19.4857,29958.0
2016-12-06 14:45:00,31.48,31.5,31.46,31.46,27342.0,19.4919,19.5043,19.4795,19.4795,27342.0
2016-12-06 14:50:00,31.46,31.51,31.46,31.5,26063.0,19.4795,19.5105,19.4795,19.5043,26063.0
2016-12-06 14:55:00,31.49,31.53,31.46,31.51,49944.0,19.4981,19.5229,19.4795,19.5105,49944.0
2016-12-06 15:00:00,31.52,31.53,31.47,31.47,33233.0,19.5167,19.5229,19.4857,19.4857,33233.0
2016-12-06 15:05:00,31.47,31.52,31.45,31.49,38564.0,19.4857,19.5167,19.4734,19.4981,38564.0
2016-12-06 15:10:00,31.5,31.51,31.47,31.5,31836.0,19.5043,19.5105,19.4857,19.5043,31836.0
2016-12-06 15:15:00,31.5,31.51,31.46,31.47,26658.0,19.5043,19.5105,19.4795,19.4857,26658.0
2016-12-06 15:20:00,31.46,31.5,31.42,31.49,38679.0,19.4795,19.5043,19.4548,19.4981,38679.0
2016-12-06 15:25:00,31.49,31.49,31.37,31.41,50316.0,19.4981,19.4981,19.4238,19.4486,50316.0
2016-12-06 15:30:00,31.42,31.45,31.39,31.45,49953.0,19.4548,19.4734,19.4362,19.4734,49953.0
2016-12-06 15:35:00,31.45,31.48,31.42,31.48,55332.0,19.4734,19.4919,19.4548,19.4919,55332.0
2016-12-06 15:40:00,31.48,31.49,31.44,31.46,87941.0,19.4919,19.4981,19.4672,19.4795,87941.0
2016-12-06 15:45:00,31.46,31.53,31.45,31.48,90059.0,19.4795,19.5229,19.4734,19.4919,90059.0
2016-12-06 15:50:00,31.49,31.53,31.47,31.49,140130.0,19.4981,19.5229,19.4857,19.4981,140130.0
2016-12-06 15:55:00,31.49,31.5,31.39,31.4,299276.0,19.4981,19.5043,19.4362,19.4424,299276.0
2016-12-07 09:30:00,31.17,31.3,30.95,31.02,59655.0,19.4221,19.5031,19.2851,19.3287,59655.0
2016-12-07 09:35:00,30.97,31.0,30.86,30.9,30307.0,19.2975,19.3162,19.229,19.2539,30307.0
2016-12-07 09:40:00,30.9,30.9,30.77,30.86,46209.0,19.2539,19.2539,19.1729,19.229,46209.0
2016-12-07 09:45:00,30.86,31.03,30.83,30.96,54631.0,19.229,19.3349,19.2103,19.2913,54631.0
2016-12-07 09:50:00,30.96,31.07,30.95,31.05,19847.0,19.2913,19.3598,19.2851,19.3474,19847.0
2016-12-07 09:55:00,31.0,31.01,30.89,30.9,63702.0,19.3162,19.3224,19.2477,19.2539,63702.0
2016-12-07 10:00:00,30.9,30.94,30.86,30.88,33255.0,19.2539,19.2788,19.229,19.2414,33255.0
2016-12-07 10:05:00,30.89,30.96,30.88,30.91,22944.0,19.2477,19.2913,19.2414,19.2601,22944.0
2016-12-07 10:10:00,30.89,30.95,30.85,30.94,39522.0,19.2477,19.2851,19.2227,19.2788,39522.0
2016-12-07 10:15:00,30.93,30.93,30.84,30.86,33910.0,19.2726,19.2726,19.2165,19.229,33910.0
2016-12-07 10:20:00,30.86,30.9,30.76,30.84,34436.0,19.229,19.2539,19.1667,19.2165,34436.0
2016-12-07 10:25:00,30.85,30.87,30.79,30.83,23642.0,19.2227,19.2352,19.1854,19.2103,23642.0
2016-12-07 10:30:00,30.81,30.88,30.8,30.82,38423.0,19.1978,19.2414,19.1916,19.204,38423.0
2016-12-07 10:35:00,30.82,30.82,30.69,30.73,59368.0,19.204,19.204,19.123,19.148,59368.0
2016-12-07 10:40:00,30.72,30.78,30.68,30.78,74283.0,19.1417,19.1791,19.1168,19.1791,74283.0
2016-12-07 10:45:00,30.78,30.8,30.74,30.79,26811.0,19.1791,19.1916,19.1542,19.1854,26811.0
2016-12-07 10:50:00,30.79,30.82,30.72,30.77,37904.0,19.1854,19.204,19.1417,19.1729,37904.0
2016-12-07 10:55:00,30.77,30.82,30.72,30.82,35308.0,19.1729,19.204,19.1417,19.204,35308.0
2016-12-07 11:00:00,30.82,30.86,30.76,30.84,39112.0,19.204,19.229,19.1667,19.2165,39112.0
2016-12-07 11:05:00,30.83,30.86,30.79,30.82,24135.0,19.2103,19.229,19.1854,19.204,24135.0
2016-12-07 11:10:00,30.81,30.84,30.76,30.77,34294.0,19.1978,19.2165,19.1667,19.1729,34294.0
2016-12-07 11:15:00,30.77,30.78,30.71,30.73,28367.0,19.1729,19.1791,19.1355,19.148,28367.0
2016-12-07 11:20:00,30.72,30.74,30.62,30.62,53708.0,19.1417,19.1542,19.0794,19.0794,53708.0
2016-12-07 11:25:00,30.62,30.76,30.62,30.69,45211.0,19.0794,19.1667,19.0794,19.123,45211.0
2016-12-07 11:30:00,30.68,30.72,30.65,30.7,36929.0,19.1168,19.1417,19.0981,19.1293,36929.0
2016-12-07 11:35:00,30.7,30.73,30.67,30.7,53495.0,19.1293,19.148,19.1106,19.1293,53495.0
2016-12-07 11:40:00,30.7,30.73,30.68,30.71,24582.0,19.1293,19.148,19.1168,19.1355,24582.0
2016-12-07 11:45:00,30.72,30.79,30.7,30.78,32913.0,19.1417,19.1854,19.1293,19.1791,32913.0
2016-12-07 11:50:00,30.77,30.82,30.76,30.79,57382.0,19.1729,19.204,19.1667,19.1854,57382.0
2016-12-07 11:55:00,30.79,30.8,30.74,30.78,22302.0,19.1854,19.1916,19.1542,19.1791,22302.0
2016-12-07 12:00:00,30.78,30.8,30.74,30.76,33670.0,19.1791,19.1916,19.1542,19.1667,33670.0
2016-12-07 12:05:00,30.77,30.78,30.74,30.78,18162.0,19.1729,19.1791,19.1542,19.1791,18162.0
2016-12-07 12:10:00,30.78,30.8,30.75,30.8,22761.0,19.1791,19.1916,19.1604,19.1916,22761.0
2016-12-07 12:15:00,30.8,30.8,30.75,30.78,32525.0,19.1916,19.1916,19.1604,19.1791,32525.0
2016-12-07 12:20:00,30.78,30.82,30.77,30.78,28420.0,19.1791,19.204,19.1729,19.1791,28420.0
2016-12-07 12:25:00,30.78,30.81,30.75,30.8,27051.0,19.1791,19.1978,19.1604,19.1916,27051.0
2016-12-07 12:30:00,30.79,30.81,30.76,30.78,26500.0,19.1854,19.1978,19.1667,19.1791,26500.0
2016-12-07 12:35:00,30.78,30.8,30.76,30.79,31193.0,19.1791,19.1916,19.1667,19.1854,31193.0
2016-12-07 12:40:00,30.79,30.81,30.78,30.8,39642.0,19.1854,19.1978,19.1791,19.1916,39642.0
2016-12-07 12:45:00,30.79,30.85,30.79,30.83,87007.0,19.1854,19.2227,19.1854,19.2103,87007.0
2016-12-07 12:50:00,30.82,30.86,30.79,30.86,40041.0,19.204,19.229,19.1854,19.229,40041.0
2016-12-07 12:55:00,30.86,30.93,30.82,30.93,29680.0,19.229,19.2726,19.204,19.2726,29680.0
2016-12-07 13:00:00,30.94,30.95,30.9,30.9,38856.0,19.2788,19.2851,19.2539,19.2539,38856.0
2016-12-07 13:05:00,30.91,31.09,30.89,31.05,69026.0,19.2601,19.3723,19.2477,19.3474,69026.0
2016-12-07 13:10:00,31.06,31.09,31.03,31.07,32985.0,19.3536,19.3723,19.3349,19.3598,32985.0
2016-12-07 13:15:00,31.07,31.07,30.98,31.06,22210.0,19.3598,19.3598,19.3037,19.3536,22210.0
2016-12-07 13:20:00,31.07,31.17,31.06,31.15,93180.0,19.3598,19.4221,19.3536,19.4097,93180.0
2016-12-07 13:25:00,31.15,31.25,31.12,31.21,56923.0,19.4097,19.472,19.391,19.4471,56923.0
2016-12-07 13:30:00,31.2,31.25,31.18,31.25,67373.0,19.4408,19.472,19.4284,19.472,67373.0
2016-12-07 13:35:00,31.24,31.28,31.22,31.25,62782.0,19.4658,19.4907,19.4533,19.472,62782.0
2016-12-07 13:40:00,31.25,31.28,31.2,31.21,50996.0,19.472,19.4907,19.4408,19.4471,50996.0
2016-12-07 13:45:00,31.22,31.25,31.15,31.24,43907.0,19.4533,19.472,19.4097,19.4658,43907.0
2016-12-07 13:50:00,31.24,31.37,31.23,31.36,63277.0,19.4658,19.5468,19.4595,19.5405,63277.0
2016-12-07 13:55:00,31.35,31.5,31.34,31.48,100012.0,19.5343,19.6278,19.5281,19.6153,100012.0
2016-12-07 14:00:00,31.48,31.48,31.43,31.47,52812.0,19.6153,19.6153,19.5841,19.6091,52812.0
2016-12-07 14:05:00,31.46,31.48,31.4,31.4,35025.0,19.6028,19.6153,19.5654,19.5654,35025.0
2016-12-07 14:10:00,31.4,31.41,31.33,31.37,46472.0,19.5654,19.5717,19.5218,19.5468,46472.0
2016-12-07 14:15:00,31.38,31.38,31.32,31.34,38567.0,19.553,19.553,19.5156,19.5281,38567.0
2016-12-07 14:20:00,31.33,31.37,31.32,31.34,34390.0,19.5218,19.5468,19.5156,19.5281,34390.0
2016-12-07 14:25:00,31.35,31.36,31.21,31.26,41009.0,19.5343,19.5405,19.4471,19.4782,41009.0
2016-12-07 14:30:00,31.26,31.31,31.21,31.21,42327.0,19.4782,19.5094,19.4471,19.4471,42327.0
2016-12-07 14:35:00,31.22,31.28,31.22,31.24,32713.0,19.4533,19.4907,19.4533,19.4658,32713.0
2016-12-07 14:40:00,31.23,31.25,31.21,31.25,26213.0,19.4595,19.472,19.4471,19.472,26213.0
2016-12-07 14:45:00,31.25,31.28,31.2,31.24,48423.0,19.472,19.4907,19.4408,19.4658,48423.0
2016-12-07 14:50:00,31.23,31.25,31.2,31.24,38809.0,19.4595,19.472,19.4408,19.4658,38809.0
2016-12-07 14:55:00,31.24,31.32,31.24,31.28,54800.0,19.4658,19.5156,19.4658,19.4907,54800.0
2016-12-07 15:00:00,31.28,31.33,31.25,31.33,58054.0,19.4907,19.5218,19.472,19.5218,58054.0
2016-12-07 15:05:00,31.32,31.43,31.31,31.41,92399.0,19.5156,19.5841,19.5094,19.5717,92399.0
2016-12-07 15:10:00,31.41,31.47,31.39,31.46,63076.0,19.5717,19.6091,19.5592,19.6028,63076.0
2016-12-07 15:15:00,31.47,31.48,31.44,31.48,73482.0,19.6091,19.6153,19.5904,19.6153,73482.0
2016-12-07 15:20:00,31.48,31.49,31.43,31.48,101572.0,19.6153,19.6215,19.5841,19.6153,101572.0
2016-12-07 15:25:00,31.47,31.55,31.44,31.51,95277.0,19.6091,19.6589,19.5904,19.634,95277.0
2016-12-07 15:30:00,31.5,31.59,31.48,31.54,115412.0,19.6278,19.6838,19.6153,19.6527,115412.0
2016-12-07 15:35:00,31.54,31.58,31.49,31.57,98204.0,19.6527,19.6776,19.6215,19.6714,98204.0
2016-12-07 15:40:00,31.57,31.61,31.51,31.55,139407.0,19.6714,19.6963,19.634,19.6589,139407.0
2016-12-07 15:45:00,31.55,31.68,31.55,31.66,196789.0,19.6589,19.7399,19.6589,19.7275,196789.0
2016-12-07 15:50:00,31.66,31.74,31.65,31.7,253862.0,19.7275,19.7773,19.7212,19.7524,253862.0
2016-12-07 15:55:00,31.69,31.71,31.56,31.6,630431.0,19.7461,19.7586,19.6651,19.6901,630431.0
2016-12-08 09:30:00,31.54,31.62,31.28,31.38,109900.0,19.6527,19.7025,19.4907,19.553,109900.0
2016-12-08 09:35:00,31.38,31.41,31.21,31.22,122947.0,19.553,19.5717,19.4471,19.4533,122947.0
2016-12-08 09:40:00,31.23,31.32,31.23,31.26,77187.0,19.4595,19.5156,19.4595,19.4782,77187.0
2016-12-08 09:45:00,31.26,31.29,31.16,31.17,160549.0,19.4782,19.4969,19.4159,19.4221,160549.0
2016-12-08 09:50:00,31.18,31.2,30.96,30.99,377192.0,19.4284,19.4408,19.2913,19.31,377192.0
2016-12-08 09:55:00,30.99,31.05,30.9,30.96,82666.0,19.31,19.3474,19.2539,19.2913,82666.0
2016-12-08 10:00:00,30.97,31.03,30.9,30.94,182188.0,19.2975,19.3349,19.2539,19.2788,182188.0
2016-12-08 10:05:00,30.94,31.03,30.93,30.96,77622.0,19.2788,19.3349,19.2726,19.2913,77622.0
2016-12-08 10:10:00,30.96,31.01,30.93,30.97,52442.0,19.2913,19.3224,19.2726,19.2975,52442.0
2016-12-08 10:15:00,30.97,31.01,30.93,31.0,46437.0,19.2975,19.3224,19.2726,19.3162,46437.0
2016-12-08 10:20:00,30.99,31.01,30.96,30.99,43471.0,19.31,19.3224,19.2913,19.31,43471.0
2016-12-08 10:25:00,30.98,31.0,30.95,30.98,35582.0,19.3037,19.3162,19.2851,19.3037,35582.0
2016-12-08 10:30:00,30.98,31.0,30.95,30.96,48779.0,19.3037,19.3162,19.2851,19.2913,48779.0
2016-12-08 10:35:00,30.97,31.04,30.96,31.01,83162.0,19.2975,19.3411,19.2913,19.3224,83162.0
2016-12-08 10:40:00,31.0,31.01,30.87,30.95,101339.0,19.3162,19.3224,19.2352,19.2851,101339.0
2016-12-08 10:45:00,30.95,30.96,30.89,30.95,37674.0,19.2851,19.2913,19.2477,19.2851,37674.0
2016-12-08 10:50:00,30.95,30.97,30.84,30.94,279027.0,19.2851,19.2975,19.2165,19.2788,279027.0
2016-12-08 10:55:00,30.94,30.94,30.81,30.84,188836.0,19.2788,19.2788,19.1978,19.2165,188836.0
2016-12-08 11:00:00,30.84,30.95,30.83,30.87,116836.0,19.2165,19.2851,19.2103,19.2352,116836.0
2016-12-08 11:05:00,30.87,30.91,30.77,30.78,125214.0,19.2352,19.2601,19.1729,19.1791,125214.0
2016-12-08 11:10:00,30.77,30.81,30.65,30.66,193649.0,19.1729,19.1978,19.0981,19.1044,193649.0
2016-12-08 11:15:00,30.65,30.66,30.35,30.57,216798.0,19.0981,19.1044,18.9112,19.0483,216798.0
2016-12-08 11:20:00,30.58,30.6,30.48,30.48,152617.0,19.0545,19.067,18.9922,18.9922,152617.0
2016-12-08 11:25:00,30.48,30.51,30.37,30.38,257461.0,18.9922,19.0109,18.9237,18.9299,257461.0
2016-12-08 11:30:00,30.39,30.42,30.27,30.34,187597.0,18.9361,18.9548,18.8613,18.905,187597.0
2016-12-08 11:35:00,30.35,30.43,30.3,30.37,217907.0,18.9112,18.961,18.88,18.9237,217907.0
2016-12-08 11:40:00,30.37,30.58,30.35,30.56,128539.0,18.9237,19.0545,18.9112,19.042,128539.0
2016-12-08 11:45:00,30.56,30.57,30.5,30.55,84502.0,19.042,19.0483,19.0047,19.0358,84502.0
2016-12-08 11:50:00,30.55,30.71,30.55,30.71,68996.0,19.0358,19.1355,19.0358,19.1355,68996.0
2016-12-08 11:55:00,30.71,30.78,30.68,30.77,59954.0,19.1355,19.1791,19.1168,19.1729,59954.0
2016-12-08 12:00:00,30.76,30.88,30.74,30.86,75819.0,19.1667,19.2414,19.1542,19.229,75819.0
2016-12-08 12:05:00,30.85,30.87,30.8,30.84,138447.0,19.2227,19.2352,19.1916,19.2165,138447.0
2016-12-08 12:10:00,30.84,30.84,30.74,30.79,95427.0,19.2165,19.2165,19.1542,19.1854,95427.0
2016-12-08 12:15:00,30.8,30.8,30.71,30.77,94891.0,19.1916,19.1916,19.1355,19.1729,94891.0
2016-12-08 12:20:00,30.78,30.79,30.71,30.78,94737.0,19.1791,19.1854,19.1355,19.1791,94737.0
2016-12-08 12:25:00,30.78,30.81,30.72,30.75,38858.0,19.1791,19.1978,19.1417,19.1604,38858.0
2016-12-08 12:30:00,30.73,30.77,30.7,30.74,22621.0,19.148,19.1729,19.1293,19.1542,22621.0
2016-12-08 12:35:00,30.73,30.74,30.69,30.72,34925.0,19.148,19.1542,19.123,19.1417,34925.0
2016-12-08 12:40:00,30.72,30.75,30.69,30.75,33623.0,19.1417,19.1604,19.123,19.1604,33623.0
2016-12-08 12:45:00,30.75,30.81,30.75,30.8,32960.0,19.1604,19.1978,19.1604,19.1916,32960.0
2016-12-08 12:50:00,30.79,30.81,30.75,30.78,43148.0,19.1854,19.1978,19.1604,19.1791,43148.0
2016-12-08 12:55:00,30.78,30.9,30.77,30.89,73328.0,19.1791,19.2539,19.1729,19.2477,73328.0
2016-12-08 13:00:00,30.89,30.97,30.89,30.97,33267.0,19.2477,19.2975,19.2477,19.2975,33267.0
2016-12-08 13:05:00,30.97,31.01,30.96,30.96,118170.0,19.2975,19.3224,19.2913,19.2913,118170.0
2016-12-08 13:10:00,30.95,30.95,30.88,30.94,36069.0,19.2851,19.2851,19.2414,19.2788,36069.0
2016-12-08 13:15:00,30.94,30.99,30.94,30.96,20013.0,19.2788,19.31,19.2788,19.2913,20013.0
2016-12-08 13:20:00,30.96,30.96,30.92,30.92,22432.0,19.2913,19.2913,19.2664,19.2664,22432.0
2016-12-08 13:25:00,30.93,30.96,30.92,30.95,18451.0,19.2726,19.2913,19.2664,19.2851,18451.0
2016-12-08 13:30:00,30.95,30.96,30.82,30.83,24747.0,19.2851,19.2913,19.204,19.2103,24747.0
2016-12-08 13:35:00,30.83,30.88,30.82,30.87,25045.0,19.2103,19.2414,19.204,19.2352,25045.0
2016-12-08 13:40:00,30.87,30.88,30.85,30.87,24306.0,19.2352,19.2414,19.2227,19.2352,24306.0
2016-12-08 13:45:00,30.88,31.0,30.87,30.99,75117.0,19.2414,19.3162,19.2352,19.31,75117.0
2016-12-08 13:50:00,30.98,31.01,30.98,31.0,84540.0,19.3037,19.3224,19.3037,19.3162,84540.0
2016-12-08 13:55:00,30.99,31.06,30.99,31.05,127877.0,19.31,19.3536,19.31,19.3474,127877.0
2016-12-08 14:00:00,31.05,31.13,31.03,31.07,133821.0,19.3474,19.3972,19.3349,19.3598,133821.0
2016-12-08 14:05:00,31.07,31.12,31.05,31.08,77848.0,19.3598,19.391,19.3474,19.3661,77848.0
2016-12-08 14:10:00,31.08,31.13,31.05,31.09,52477.0,19.3661,19.3972,19.3474,19.3723,52477.0
2016-12-08 14:15:00,31.09,31.09,31.04,31.05,65671.0,19.3723,19.3723,19.3411,19.3474,65671.0
2016-12-08 14:20:00,31.04,31.05,30.98,30.98,69753.0,19.3411,19.3474,19.3037,19.3037,69753.0
2016-12-08 14:25:00,30.98,31.09,30.96,31.08,70029.0,19.3037,19.3723,19.2913,19.3661,70029.0
2016-12-08 14:30:00,31.07,31.1,31.04,31.08,39667.0,19.3598,19.3785,19.3411,19.3661,39667.0
2016-12-08 14:35:00,31.08,31.1,31.06,31.1,58212.0,19.3661,19.3785,19.3536,19.3785,58212.0
2016-12-08 14:40:00,31.1,31.1,31.08,31.1,31549.0,19.3785,19.3785,19.3661,19.3785,31549.0
2016-12-08 14:45:00,31.09,31.1,31.05,31.07,64370.0,19.3723,19.3785,19.3474,19.3598,64370.0
2016-12-08 14:50:00,31.06,31.1,31.05,31.1,64319.0,19.3536,19.3785,19.3474,19.3785,64319.0
2016-12-08 14:55:00,31.1,31.14,31.06,31.12,104043.0,19.3785,19.4034,19.3536,19.391,104043.0
2016-12-08 15:00:00,31.12,31.13,31.06,31.07,61753.0,19.391,19.3972,19.3536,19.3598,61753.0
2016-12-08 15:05:00,31.07,31.09,31.04,31.05,141800.0,19.3598,19.3723,19.3411,19.3474,141800.0
2016-12-08 15:10:00,31.05,31.05,30.98,31.0,68318.0,19.3474,19.3474,19.3037,19.3162,68318.0
2016-12-08 15:15:00,31.0,31.02,30.97,31.01,56119.0,19.3162,19.3287,19.2975,19.3224,56119.0
2016-12-08 15:20:00,31.0,31.08,30.99,31.04,70026.0,19.3162,19.3661,19.31,19.3411,70026.0
2016-12-08 15:25:00,31.04,31.08,31.03,31.04,83050.0,19.3411,19.3661,19.3349,19.3411,83050.0
2016-12-08 15:30:00,31.03,31.08,30.99,31.08,76209.0,19.3349,19.3661,19.31,19.3661,76209.0
2016-12-08 15:35:00,31.08,31.12,31.04,31.11,104156.0,19.3661,19.391,19.3411,19.3847,104156.0
2016-12-08 15:40:00,31.12,31.19,31.11,31.15,71434.0,19.391,19.4346,19.3847,19.4097,71434.0
2016-12-08 15:45:00,31.14,31.15,31.09,31.1,134095.0,19.4034,19.4097,19.3723,19.3785,134095.0
2016-12-08 15:50:00,31.11,31.12,31.07,31.11,165231.0,19.3847,19.391,19.3598,19.3847,165231.0
2016-12-08 15:55:00,31.11,31.15,31.08,31.14,364256.0,19.3847,19.4097,19.3661,19.4034,364256.0
2016-12-09 09:30:00,31.26,31.28,31.15,31.2,56179.0,19.4782,19.4907,19.4097,19.4408,56179.0
2016-12-09 09:35:00,31.2,31.21,31.04,31.04,48884.0,19.4408,19.4471,19.3411,19.3411,48884.0
2016-12-09 09:40:00,31.03,31.23,31.02,31.17,42871.0,19.3349,19.4595,19.3287,19.4221,42871.0
2016-12-09 09:45:00,31.16,31.27,31.15,31.18,33282.0,19.4159,19.4844,19.4097,19.4284,33282.0
2016-12-09 09:50:00,31.18,31.26,31.16,31.18,84546.0,19.4284,19.4782,19.4159,19.4284,84546.0
2016-12-09 09:55:00,31.18,31.19,31.11,31.16,38113.0,19.4284,19.4346,19.3847,19.4159,38113.0
2016-12-09 10:00:00,31.16,31.19,31.13,31.16,29525.0,19.4159,19.4346,19.3972,19.4159,29525.0
2016-12-09 10:05:00,31.15,31.26,31.15,31.26,45195.0,19.4097,19.4782,19.4097,19.4782,45195.0
2016-12-09 10:10:00,31.26,31.26,31.22,31.22,45876.0,19.4782,19.4782,19.4533,19.4533,45876.0
2016-12-09 10:15:00,31.23,31.25,31.22,31.25,34235.0,19.4595,19.472,19.4533,19.472,34235.0
2016-12-09 10:20:00,31.25,31.26,31.2,31.26,61206.0,19.472,19.4782,19.4408,19.4782,61206.0
2016-12-09 10:25:00,31.26,31.26,31.21,31.21,39879.0,19.4782,19.4782,19.4471,19.4471,39879.0
2016-12-09 10:30:00,31.22,31.26,31.18,31.25,55728.0,19.4533,19.4782,19.4284,19.472,55728.0
2016-12-09 10:35:00,31.26,31.27,31.22,31.25,43409.0,19.4782,19.4844,19.4533,19.472,43409.0
2016-12-09 10:40:00,31.25,31.26,31.19,31.21,39681.0,19.472,19.4782,19.4346,19.4471,39681.0
2016-12-09 10:45:00,31.21,31.21,31.16,31.16,40369.0,19.4471,19.4471,19.4159,19.4159,40369.0
2016-12-09 10:50:00,31.16,31.19,31.08,31.09,55621.0,19.4159,19.4346,19.3661,19.3723,55621.0
2016-12-09 10:55:00,31.09,31.19,31.07,31.17,52928.0,19.3723,19.4346,19.3598,19.4221,52928.0
2016-12-09 11:00:00,31.17,31.18,31.1,31.16,49820.0,19.4221,19.4284,19.3785,19.4159,49820.0
2016-12-09 11:05:00,31.16,31.17,31.05,31.05,33814.0,19.4159,19.4221,19.3474,19.3474,33814.0
2016-12-09 11:10:00,31.05,31.07,30.94,30.96,106648.0,19.3474,19.3598,19.2788,19.2913,106648.0
2016-12-09 11:15:00,30.97,31.01,30.93,30.93,84218.0,19.2975,19.3224,19.2726,19.2726,84218.0
2016-12-09 11:20:00,30.93,30.98,30.9,30.91,36941.0,19.2726,19.3037,19.2539,19.2601,36941.0
2016-12-09 11:25:00,30.91,30.91,30.78,30.83,45333.0,19.2601,19.2601,19.1791,19.2103,45333.0
2016-12-09 11:30:00,30.83,30.85,30.81,30.84,38489.0,19.2103,19.2227,19.1978,19.2165,38489.0
2016-12-09 11:35:00,30.84,30.85,30.8,30.84,179403.0,19.2165,19.2227,19.1916,19.2165,179403.0
2016-12-09 11:40:00,30.83,30.85,30.78,30.78,99400.0,19.2103,19.2227,19.1791,19.1791,99400.0
2016-12-09 11:45:00,30.78,30.8,30.69,30.74,113322.0,19.1791,19.1916,19.123,19.1542,113322.0
2016-12-09 11:50:00,30.74,30.74,30.59,30.6,49567.0,19.1542,19.1542,19.0607,19.067,49567.0
2016-12-09 11:55:00,30.6,30.68,30.59,30.64,74587.0,19.067,19.1168,19.0607,19.0919,74587.0
2016-12-09 12:00:00,30.64,30.64,30.59,30.6,51645.0,19.0919,19.0919,19.0607,19.067,51645.0
2016-12-09 12:05:00,30.61,30.65,30.6,30.61,77746.0,19.0732,19.0981,19.067,19.0732,77746.0
2016-12-09 12:10:00,30.6,30.62,30.51,30.55,189036.0,19.067,19.0794,19.0109,19.0358,189036.0
2016-12-09 12:15:00,30.55,30.62,30.54,30.61,31667.0,19.0358,19.0794,19.0296,19.0732,31667.0
2016-12-09 12:20:00,30.62,30.62,30.53,30.55,29823.0,19.0794,19.0794,19.0233,19.0358,29823.0
2016-12-09 12:25:00,30.54,30.55,30.42,30.43,68101.0,19.0296,19.0358,18.9548,18.961,68101.0
2016-12-09 12:30:00,30.43,30.64,30.43,30.62,110571.0,18.961,19.0919,18.961,19.0794,110571.0
2016-12-09 12:35:00,30.62,30.64,30.54,30.6,169646.0,19.0794,19.0919,19.0296,19.067,169646.0
2016-12-09 12:40:00,30.6,30.62,30.55,30.61,65256.0,19.067,19.0794,19.0358,19.0732,65256.0
2016-12-09 12:45:00,30.61,30.63,30.55,30.6,53774.0,19.0732,19.0857,19.0358,19.067,53774.0
2016-12-09 12:50:00,30.59,30.6,30.52,30.56,41933.0,19.0607,19.067,19.0171,19.042,41933.0
2016-12-09 12:55:00,30.56,30.57,30.49,30.49,57623.0,19.042,19.0483,18.9984,18.9984,57623.0
2016-12-09 13:00:00,30.5,30.51,30.44,30.45,83279.0,19.0047,19.0109,18.9673,18.9735,83279.0
2016-12-09 13:05:00,30.46,30.49,30.44,30.47,57216.0,18.9797,18.9984,18.9673,18.986,57216.0
2016-12-09 13:10:00,30.46,30.5,30.45,30.47,21420.0,18.9797,19.0047,18.9735,18.986,21420.0
2016-12-09 13:15:00,30.47,30.52,30.45,30.46,28053.0,18.986,19.0171,18.9735,18.9797,28053.0
2016-12-09 13:20:00,30.46,30.49,30.46,30.48,25345.0,18.9797,18.9984,18.9797,18.9922,25345.0
2016-12-09 13:25:00,30.47,30.51,30.46,30.51,31970.0,18.986,19.0109,18.9797,19.0109,31970.0
2016-12-09 13:30:00,30.51,30.59,30.5,30.53,75204.0,19.0109,19.0607,19.0047,19.0233,75204.0
2016-12-09 13:35:00,30.54,30.54,30.48,30.49,33476.0,19.0296,19.0296,18.9922,18.9984,33476.0
2016-12-09 13:40:00,30.49,30.49,30.45,30.46,25269.0,18.9984,18.9984,18.9735,18.9797,25269.0
2016-12-09 13:45:00,30.46,30.46,30.36,30.36,57784.0,18.9797,18.9797,18.9174,18.9174,57784.0
2016-12-09 13:50:00,30.36,30.38,30.29,30.3,97340.0,18.9174,18.9299,18.8738,18.88,97340.0
2016-12-09 13:55:00,30.3,30.3,30.19,30.23,253788.0,18.88,18.88,18.8115,18.8364,253788.0
2016-12-09 14:00:00,30.23,30.3,30.23,30.29,246658.0,18.8364,18.88,18.8364,18.8738,246658.0
2016-12-09 14:05:00,30.29,30.39,30.28,30.39,46588.0,18.8738,18.9361,18.8676,18.9361,46588.0
2016-12-09 14:10:00,30.39,30.44,30.38,30.43,47760.0,18.9361,18.9673,18.9299,18.961,47760.0
2016-12-09 14:15:00,30.43,30.44,30.4,30.41,71652.0,18.961,18.9673,18.9423,18.9486,71652.0
2016-12-09 14:20:00,30.42,30.42,30.35,30.4,43656.0,18.9548,18.9548,18.9112,18.9423,43656.0
2016-12-09 14:25:00,30.4,30.42,30.37,30.38,49124.0,18.9423,18.9548,18.9237,18.9299,49124.0
2016-12-09 14:30:00,30.39,30.39,30.29,30.3,59614.0,18.9361,18.9361,18.8738,18.88,59614.0
2016-12-09 14:35:00,30.3,30.3,30.28,30.3,62180.0,18.88,18.88,18.8676,18.88,62180.0
2016-12-09 14:40:00,30.3,30.31,30.28,30.29,48229.0,18.88,18.8863,18.8676,18.8738,48229.0
2016-12-09 14:45:00,30.29,30.29,30.18,30.19,91087.0,18.8738,18.8738,18.8053,18.8115,91087.0
2016-12-09 14:50:00,30.18,30.2,30.15,30.19,103802.0,18.8053,18.8177,18.7866,18.8115,103802.0
2016-12-09 14:55:00,30.18,30.22,30.11,30.11,91748.0,18.8053,18.8302,18.7616,18.7616,91748.0
2016-12-09 15:00:00,30.12,30.16,30.06,30.07,140185.0,18.7679,18.7928,18.7305,18.7367,140185.0
2016-12-09 15:05:00,30.07,30.15,30.07,30.15,108430.0,18.7367,18.7866,18.7367,18.7866,108430.0
2016-12-09 15:10:00,30.15,30.17,30.14,30.16,39473.0,18.7866,18.799,18.7803,18.7928,39473.0
2016-12-09 15:15:00,30.16,30.17,30.13,30.13,80834.0,18.7928,18.799,18.7741,18.7741,80834.0
2016-12-09 15:20:00,30.14,30.18,30.13,30.18,221553.0,18.7803,18.8053,18.7741,18.8053,221553.0
2016-12-09 15:25:00,30.18,30.22,30.16,30.17,207084.0,18.8053,18.8302,18.7928,18.799,207084.0
2016-12-09 15:30:00,30.17,30.27,30.17,30.27,185883.0,18.799,18.8613,18.799,18.8613,185883.0
2016-12-09 15:35:00,30.27,30.27,30.18,30.21,192999.0,18.8613,18.8613,18.8053,18.824,192999.0
2016-12-09 15:40:00,30.21,30.22,30.13,30.13,163726.0,18.824,18.8302,18.7741,18.7741,163726.0
2016-12-09 15:45:00,30.13,30.17,30.12,30.17,196237.0,18.7741,18.799,18.7679,18.799,196237.0
2016-12-09 15:50:00,30.17,30.18,30.14,30.16,183307.0,18.799,18.8053,18.7803,18.7928,183307.0
2016-12-09 15:55:00,30.16,30.2,30.15,30.16,889061.0,18.7928,18.8177,18.7866,18.7928,889061.0
2016-12-12 09:30:00,30.75,30.8,30.59,30.64,119946.0,19.1604,19.1916,19.0607,19.0919,119946.0
2016-12-12 09:35:00,30.66,30.75,30.59,30.7,61790.0,19.1044,19.1604,19.0607,19.1293,61790.0
2016-12-12 09:40:00,30.7,30.73,30.67,30.68,45158.0,19.1293,19.148,19.1106,19.1168,45158.0
2016-12-12 09:45:00,30.68,30.71,30.65,30.68,95904.0,19.1168,19.1355,19.0981,19.1168,95904.0
2016-12-12 09:50:00,30.69,30.69,30.59,30.6,25354.0,19.123,19.123,19.0607,19.067,25354.0
2016-12-12 09:55:00,30.6,30.66,30.57,30.61,69485.0,19.067,19.1044,19.0483,19.0732,69485.0
2016-12-12 10:00:00,30.62,30.65,30.57,30.63,36203.0,19.0794,19.0981,19.0483,19.0857,36203.0
2016-12-12 10:05:00,30.62,30.66,30.61,30.62,41247.0,19.0794,19.1044,19.0732,19.0794,41247.0
2016-12-12 10:10:00,30.62,30.62,30.5,30.51,29980.0,19.0794,19.0794,19.0047,19.0109,29980.0
2016-12-12 10:15:00,30.51,30.54,30.37,30.39,60457.0,19.0109,19.0296,18.9237,18.9361,60457.0
2016-12-12 10:20:00,30.39,30.41,30.31,30.33,153312.0,18.9361,18.9486,18.8863,18.8987,153312.0
2016-12-12 10:25:00,30.33,30.46,30.31,30.43,78206.0,18.8987,18.9797,18.8863,18.961,78206.0
2016-12-12 10:30:00,30.43,30.46,30.4,30.43,63458.0,18.961,18.9797,18.9423,18.961,63458.0
2016-12-12 10:35:00,30.44,30.52,30.43,30.52,41761.0,18.9673,19.0171,18.961,19.0171,41761.0
2016-12-12 10:40:00,30.53,30.56,30.41,30.43,71226.0,19.0233,19.042,18.9486,18.961,71226.0
2016-12-12 10:45:00,30.43,30.48,30.35,30.37,32383.0,18.961,18.9922,18.9112,18.9237,32383.0
2016-12-12 10:50:00,30.37,30.38,30.29,30.3,34784.0,18.9237,18.9299,18.8738,18.88,34784.0
2016-12-12 10:55:00,30.3,30.31,30.23,30.23,51934.0,18.88,18.8863,18.8364,18.8364,51934.0
2016-12-12 11:00:00,30.22,30.25,30.2,30.24,42900.0,18.8302,18.8489,18.8177,18.8426,42900.0
2016-12-12 11:05:00,30.24,30.3,30.23,30.27,37816.0,18.8426,18.88,18.8364,18.8613,37816.0
2016-12-12 11:10:00,30.27,30.27,30.19,30.2,49705.0,18.8613,18.8613,18.8115,18.8177,49705.0
2016-12-12 11:15:00,30.19,30.24,30.18,30.21,52830.0,18.8115,18.8426,18.8053,18.824,52830.0
2016-12-12 11:20:00,30.2,30.21,30.11,30.13,44733.0,18.8177,18.824,18.7616,18.7741,44733.0
2016-12-12 11:25:00,30.12,30.14,30.09,30.12,72672.0,18.7679,18.7803,18.7492,18.7679,72672.0
2016-12-12 11:30:00,30.12,30.14,30.11,30.12,41895.0,18.7679,18.7803,18.7616,18.7679,41895.0
2016-12-12 11:35:00,30.12,30.12,29.96,29.97,88242.0,18.7679,18.7679,18.6682,18.6744,88242.0
2016-12-12 11:40:00,29.97,30.0,29.95,29.98,60078.0,18.6744,18.6931,18.6619,18.6806,60078.0
2016-12-12 11:45:00,29.98,29.99,29.94,29.97,74070.0,18.6806,18.6869,18.6557,18.6744,74070.0
2016-12-12 11:50:00,29.97,30.06,29.96,30.05,95390.0,18.6744,18.7305,18.6682,18.7243,95390.0
2016-12-12 11:55:00,30.06,30.13,30.03,30.11,29247.0,18.7305,18.7741,18.7118,18.7616,29247.0
2016-12-12 12:00:00,30.11,30.17,30.08,30.16,67064.0,18.7616,18.799,18.743,18.7928,67064.0
2016-12-12 12:05:00,30.16,30.18,30.14,30.16,69747.0,18.7928,18.8053,18.7803,18.7928,69747.0
2016-12-12 12:10:00,30.16,30.23,30.15,30.22,15771.0,18.7928,18.8364,18.7866,18.8302,15771.0
2016-12-12 12:15:00,30.22,30.27,30.2,30.25,36011.0,18.8302,18.8613,18.8177,18.8489,36011.0
2016-12-12 12:20:00,30.25,30.27,30.22,30.26,63581.0,18.8489,18.8613,18.8302,18.8551,63581.0
2016-12-12 12:25:00,30.26,30.36,30.24,30.35,42802.0,18.8551,18.9174,18.8426,18.9112,42802.0
2016-12-12 12:30:00,30.35,30.36,30.29,30.32,31065.0,18.9112,18.9174,18.8738,18.8925,31065.0
2016-12-12 12:35:00,30.33,30.37,30.31,30.33,31618.0,18.8987,18.9237,18.8863,18.8987,31618.0
2016-12-12 12:40:00,30.33,30.33,30.28,30.29,23150.0,18.8987,18.8987,18.8676,18.8738,23150.0
2016-12-12 12:45:00,30.29,30.34,30.27,30.27,35274.0,18.8738,18.905,18.8613,18.8613,35274.0
2016-12-12 12:50:00,30.28,30.28,30.23,30.25,30252.0,18.8676,18.8676,18.8364,18.8489,30252.0
2016-12-12 12:55:00,30.26,30.36,30.26,30.35,66709.0,18.8551,18.9174,18.8551,18.9112,66709.0
2016-12-12 13:00:00,30.35,30.38,30.31,30.32,58374.0,18.9112,18.9299,18.8863,18.8925,58374.0
2016-12-12 13:05:00,30.32,30.33,30.27,30.27,24610.0,18.8925,18.8987,18.8613,18.8613,24610.0
2016-12-12 13:10:00,30.27,30.32,30.27,30.3,40166.0,18.8613,18.8925,18.8613,18.88,40166.0
2016-12-12 13:15:00,30.3,30.3,30.25,30.26,26097.0,18.88,18.88,18.8489,18.8551,26097.0
2016-12-12 13:20:00,30.26,30.26,30.21,30.22,19588.0,18.8551,18.8551,18.824,18.8302,19588.0
2016-12-12 13:25:00,30.22,30.23,30.21,30.23,26516.0,18.8302,18.8364,18.824,18.8364,26516.0
2016-12-12 13:30:00,30.22,30.24,30.21,30.24,27764.0,18.8302,18.8426,18.824,18.8426,27764.0
2016-12-12 13:35:00,30.24,30.24,30.2,30.21,20672.0,18.8426,18.8426,18.8177,18.824,20672.0
2016-12-12 13:40:00,30.2,30.21,30.13,30.15,51257.0,18.8177,18.824,18.7741,18.7866,51257.0
2016-12-12 13:45:00,30.15,30.21,30.14,30.17,37186.0,18.7866,18.824,18.7803,18.799,37186.0
2016-12-12 13:50:00,30.17,30.17,30.13,30.16,65218.0,18.799,18.799,18.7741,18.7928,65218.0
2016-12-12 13:55:00,30.16,30.19,30.11,30.19,89702.0,18.7928,18.8115,18.7616,18.8115,89702.0
2016-12-12 14:00:00,30.19,30.27,30.18,30.26,76333.0,18.8115,18.8613,18.8053,18.8551,76333.0
2016-12-12 14:05:00,30.25,30.26,30.13,30.13,49515.0,18.8489,18.8551,18.7741,18.7741,49515.0
2016-12-12 14:10:00,30.13,30.23,30.12,30.2,41448.0,18.7741,18.8364,18.7679,18.8177,41448.0
2016-12-12 14:15:00,30.19,30.2,30.12,30.15,45949.0,18.8115,18.8177,18.7679,18.7866,45949.0
2016-12-12 14:20:00,30.15,30.2,30.13,30.13,52324.0,18.7866,18.8177,18.7741,18.7741,52324.0
2016-12-12 14:25:00,30.13,30.18,30.11,30.13,49577.0,18.7741,18.8053,18.7616,18.7741,49577.0
2016-12-12 14:30:00,30.12,30.13,30.08,30.11,74750.0,18.7679,18.7741,18.743,18.7616,74750.0
2016-12-12 14:35:00,30.1,30.12,30.04,30.04,56600.0,18.7554,18.7679,18.718,18.718,56600.0
2016-12-12 14:40:00,30.04,30.07,30.01,30.03,44381.0,18.718,18.7367,18.6993,18.7118,44381.0
2016-12-12 14:45:00,30.04,30.04,29.99,30.01,83221.0,18.718,18.718,18.6869,18.6993,83221.0
2016-12-12 14:50:00,30.01,30.02,29.93,29.96,66638.0,18.6993,18.7056,18.6495,18.6682,66638.0
2016-12-12 14:55:00,29.96,30.01,29.89,29.89,116064.0,18.6682,18.6993,18.6246,18.6246,116064.0
2016-12-12 15:00:00,29.9,29.95,29.89,29.9,137666.0,18.6308,18.6619,18.6246,18.6308,137666.0
2016-12-12 15:05:00,29.9,29.92,29.85,29.89,75370.0,18.6308,18.6433,18.5996,18.6246,75370.0
2016-12-12 15:10:00,29.89,29.9,29.86,29.9,62486.0,18.6246,18.6308,18.6059,18.6308,62486.0
2016-12-12 15:15:00,29.89,30.05,29.89,30.02,164956.0,18.6246,18.7243,18.6246,18.7056,164956.0
2016-12-12 15:20:00,30.03,30.03,29.97,29.99,73369.0,18.7118,18.7118,18.6744,18.6869,73369.0
2016-12-12 15:25:00,29.99,30.0,29.96,29.98,65577.0,18.6869,18.6931,18.6682,18.6806,65577.0
2016-12-12 15:30:00,29.99,29.99,29.94,29.96,91649.0,18.6869,18.6869,18.6557,18.6682,91649.0
2016-12-12 15:35:00,29.96,29.96,29.88,29.88,94269.0,18.6682,18.6682,18.6183,18.6183,94269.0
2016-12-12 15:40:00,29.89,29.89,29.86,29.89,123066.0,18.6246,18.6246,18.6059,18.6246,123066.0
2016-12-12 15:45:00,29.89,29.93,29.89,29.93,190384.0,18.6246,18.6495,18.6246,18.6495,190384.0
2016-12-12 15:50:00,29.92,29.95,29.9,29.92,264312.0,18.6433,18.6619,18.6308,18.6433,264312.0
2016-12-12 15:55:00,29.91,29.95,29.86,29.93,613844.0,18.637,18.6619,18.6059,18.6495,613844.0
2016-12-13 09:30:00,30.22,30.3,30.0,30.29,95228.0,18.8302,18.88,18.6931,18.8738,95228.0
2016-12-13 09:35:00,30.27,30.4,30.25,30.3,130918.0,18.8613,18.9423,18.8489,18.88,130918.0
2016-12-13 09:40:00,30.3,30.62,30.29,30.47,299962.0,18.88,19.0794,18.8738,18.986,299962.0
2016-12-13 09:45:00,30.48,30.49,30.3,30.45,165592.0,18.9922,18.9984,18.88,18.9735,165592.0
2016-12-13 09:50:00,30.46,30.53,30.31,30.32,63259.0,18.9797,19.0233,18.8863,18.8925,63259.0
2016-12-13 09:55:00,30.32,30.41,30.29,30.39,47188.0,18.8925,18.9486,18.8738,18.9361,47188.0
2016-12-13 10:00:00,30.4,30.41,30.25,30.26,134663.0,18.9423,18.9486,18.8489,18.8551,134663.0
2016-12-13 10:05:00,30.27,30.31,30.22,30.22,26184.0,18.8613,18.8863,18.8302,18.8302,26184.0
2016-12-13 10:10:00,30.22,30.36,30.19,30.28,51894.0,18.8302,18.9174,18.8115,18.8676,51894.0
2016-12-13 10:15:00,30.28,30.29,30.19,30.26,110116.0,18.8676,18.8738,18.8115,18.8551,110116.0
2016-12-13 10:20:00,30.25,30.38,30.24,30.36,107280.0,18.8489,18.9299,18.8426,18.9174,107280.0
2016-12-13 10:25:00,30.36,30.52,30.35,30.51,198952.0,18.9174,19.0171,18.9112,19.0109,198952.0
2016-12-13 10:30:00,30.5,30.5,30.39,30.42,56185.0,19.0047,19.0047,18.9361,18.9548,56185.0
2016-12-13 10:35:00,30.42,30.43,30.19,30.34,187811.0,18.9548,18.961,18.8115,18.905,187811.0
2016-12-13 10:40:00,30.34,30.42,30.33,30.4,47176.0,18.905,18.9548,18.8987,18.9423,47176.0
2016-12-13 10:45:00,30.4,30.5,30.36,30.47,102237.0,18.9423,19.0047,18.9174,18.986,102237.0
2016-12-13 10:50:00,30.46,30.5,30.3,30.39,173693.0,18.9797,19.0047,18.88,18.9361,173693.0
2016-12-13 10:55:00,30.4,30.43,30.38,30.41,27610.0,18.9423,18.961,18.9299,18.9486,27610.0
2016-12-13 11:00:00,30.41,30.42,30.32,30.35,75081.0,18.9486,18.9548,18.8925,18.9112,75081.0
2016-12-13 11:05:00,30.35,30.41,30.34,30.35,85272.0,18.9112,18.9486,18.905,18.9112,85272.0
2016-12-13 11:10:00,30.34,30.35,30.3,30.35,36016.0,18.905,18.9112,18.88,18.9112,36016.0
2016-12-13 11:15:00,30.35,30.4,30.31,30.36,52061.0,18.9112,18.9423,18.8863,18.9174,52061.0
2016-12-13 11:20:00,30.37,30.51,30.36,30.49,72506.0,18.9237,19.0109,18.9174,18.9984,72506.0
2016-12-13 11:25:00,30.49,30.5,30.42,30.42,31741.0,18.9984,19.0047,18.9548,18.9548,31741.0
2016-12-13 11:30:00,30.43,30.48,30.42,30.46,38948.0,18.961,18.9922,18.9548,18.9797,38948.0
2016-12-13 11:35:00,30.46,30.48,30.45,30.48,27503.0,18.9797,18.9922,18.9735,18.9922,27503.0
2016-12-13 11:40:00,30.48,30.5,30.42,30.44,42894.0,18.9922,19.0047,18.9548,18.9673,42894.0
2016-12-13 11:45:00,30.44,30.44,30.36,30.36,55378.0,18.9673,18.9673,18.9174,18.9174,55378.0
2016-12-13 11:50:00,30.37,30.38,30.26,30.27,108179.0,18.9237,18.9299,18.8551,18.8613,108179.0
2016-12-13 11:55:00,30.27,30.32,30.24,30.3,116107.0,18.8613,18.8925,18.8426,18.88,116107.0
2016-12-13 12:00:00,30.31,30.38,30.31,30.34,76338.0,18.8863,18.9299,18.8863,18.905,76338.0
2016-12-13 12:05:00,30.34,30.4,30.33,30.4,30506.0,18.905,18.9423,18.8987,18.9423,30506.0
2016-12-13 12:10:00,30.4,30.4,30.34,30.36,36273.0,18.9423,18.9423,18.905,18.9174,36273.0
2016-12-13 12:15:00,30.37,30.5,30.37,30.47,101346.0,18.9237,19.0047,18.9237,18.986,101346.0
2016-12-13 12:20:00,30.46,30.51,30.45,30.47,29176.0,18.9797,19.0109,18.9735,18.986,29176.0
2016-12-13 12:25:00,30.47,30.47,30.4,30.44,29042.0,18.986,18.986,18.9423,18.9673,29042.0
2016-12-13 12:30:00,30.44,30.45,30.43,30.45,23970.0,18.9673,18.9735,18.961,18.9735,23970.0
2016-12-13 12:35:00,30.46,30.46,30.43,30.45,37644.0,18.9797,18.9797,18.961,18.9735,37644.0
2016-12-13 12:40:00,30.45,30.49,30.44,30.46,49852.0,18.9735,18.9984,18.9673,18.9797,49852.0
2016-12-13 12:45:00,30.46,30.49,30.43,30.48,259864.0,18.9797,18.9984,18.961,18.9922,259864.0
2016-12-13 12:50:00,30.48,30.49,30.47,30.49,54663.0,18.9922,18.9984,18.986,18.9984,54663.0
2016-12-13 12:55:00,30.49,30.5,30.48,30.49,25234.0,18.9984,19.0047,18.9922,18.9984,25234.0
2016-12-13 13:00:00,30.49,30.5,30.46,30.46,67996.0,18.9984,19.0047,18.9797,18.9797,67996.0
2016-12-13 13:05:00,30.47,30.48,30.44,30.44,36338.0,18.986,18.9922,18.9673,18.9673,36338.0
2016-12-13 13:10:00,30.45,30.46,30.42,30.46,44131.0,18.9735,18.9797,18.9548,18.9797,44131.0
2016-12-13 13:15:00,30.45,30.48,30.43,30.48,73487.0,18.9735,18.9922,18.961,18.9922,73487.0
2016-12-13 13:20:00,30.48,30.5,30.47,30.5,57841.0,18.9922,19.0047,18.986,19.0047,57841.0
2016-12-13 13:25:00,30.49,30.55,30.48,30.54,45086.0,18.9984,19.0358,18.9922,19.0296,45086.0
2016-12-13 13:30:00,30.54,30.54,30.43,30.45,42922.0,19.0296,19.0296,18.961,18.9735,42922.0
2016-12-13 13:35:00,30.45,30.45,30.42,30.45,42877.0,18.9735,18.9735,18.9548,18.9735,42877.0
2016-12-13 13:40:00,30.44,30.53,30.43,30.46,46320.0,18.9673,19.0233,18.961,18.9797,46320.0
2016-12-13 13:45:00,30.45,30.5,30.43,30.5,32155.0,18.9735,19.0047,18.961,19.0047,32155.0
2016-12-13 13:50:00,30.5,30.55,30.5,30.52,29986.0,19.0047,19.0358,19.0047,19.0171,29986.0
2016-12-13 13:55:00,30.51,30.51,30.47,30.49,30284.0,19.0109,19.0109,18.986,18.9984,30284.0
2016-12-13 14:00:00,30.48,30.52,30.44,30.47,32170.0,18.9922,19.0171,18.9673,18.986,32170.0
2016-12-13 14:05:00,30.46,30.47,30.39,30.39,26146.0,18.9797,18.986,18.9361,18.9361,26146.0
2016-12-13 14:10:00,30.4,30.42,30.36,30.38,22158.0,18.9423,18.9548,18.9174,18.9299,22158.0
2016-12-13 14:15:00,30.38,30.41,30.37,30.38,28086.0,18.9299,18.9486,18.9237,18.9299,28086.0
2016-12-13 14:20:00,30.37,30.42,30.37,30.42,19429.0,18.9237,18.9548,18.9237,18.9548,19429.0
2016-12-13 14:25:00,30.42,30.44,30.37,30.41,47631.0,18.9548,18.9673,18.9237,18.9486,47631.0
2016-12-13 14:30:00,30.41,30.42,30.39,30.41,26722.0,18.9486,18.9548,18.9361,18.9486,26722.0
2016-12-13 14:35:00,30.41,30.45,30.4,30.45,26287.0,18.9486,18.9735,18.9423,18.9735,26287.0
2016-12-13 14:40:00,30.45,30.45,30.4,30.44,29551.0,18.9735,18.9735,18.9423,18.9673,29551.0
2016-12-13 14:45:00,30.43,30.45,30.41,30.41,39950.0,18.961,18.9735,18.9486,18.9486,39950.0
2016-12-13 14:50:00,30.41,30.44,30.4,30.42,33340.0,18.9486,18.9673,18.9423,18.9548,33340.0
2016-12-13 14:55:00,30.43,30.44,30.42,30.44,33533.0,18.961,18.9673,18.9548,18.9673,33533.0
2016-12-13 15:00:00,30.43,30.43,30.39,30.4,55157.0,18.961,18.961,18.9361,18.9423,55157.0
2016-12-13 15:05:00,30.4,30.41,30.38,30.39,45038.0,18.9423,18.9486,18.9299,18.9361,45038.0
2016-12-13 15:10:00,30.38,30.42,30.36,30.4,42281.0,18.9299,18.9548,18.9174,18.9423,42281.0
2016-12-13 15:15:00,30.4,30.42,30.4,30.41,82436.0,18.9423,18.9548,18.9423,18.9486,82436.0
2016-12-13 15:20:00,30.42,30.42,30.36,30.41,71290.0,18.9548,18.9548,18.9174,18.9486,71290.0
2016-12-13 15:25:00,30.41,30.42,30.4,30.42,51538.0,18.9486,18.9548,18.9423,18.9548,51538.0
2016-12-13 15:30:00,30.42,30.43,30.39,30.4,88092.0,18.9548,18.961,18.9361,18.9423,88092.0
2016-12-13 15:35:00,30.39,30.42,30.39,30.4,80073.0,18.9361,18.9548,18.9361,18.9423,80073.0
2016-12-13 15:40:00,30.39,30.42,30.39,30.39,92182.0,18.9361,18.9548,18.9361,18.9361,92182.0
2016-12-13 15:45:00,30.39,30.4,30.37,30.39,92384.0,18.9361,18.9423,18.9237,18.9361,92384.0
2016-12-13 15:50:00,30.39,30.39,30.36,30.39,122435.0,18.9361,18.9361,18.9174,18.9361,122435.0
2016-12-13 15:55:00,30.39,30.41,30.34,30.38,273789.0,18.9361,18.9486,18.905,18.9299,273789.0
2016-12-14 09:30:00,30.08,30.17,29.87,29.89,112803.0,18.743,18.799,18.6121,18.6246,112803.0
2016-12-14 09:35:00,29.9,30.01,29.9,29.93,120263.0,18.6308,18.6993,18.6308,18.6495,120263.0
2016-12-14 09:40:00,29.94,29.98,29.87,29.87,56976.0,18.6557,18.6806,18.6121,18.6121,56976.0
2016-12-14 09:45:00,29.86,29.99,29.86,29.97,176656.0,18.6059,18.6869,18.6059,18.6744,176656.0
2016-12-14 09:50:00,29.96,29.96,29.88,29.94,99019.0,18.6682,18.6682,18.6183,18.6557,99019.0
2016-12-14 09:55:00,29.93,29.95,29.83,29.86,82677.0,18.6495,18.6619,18.5872,18.6059,82677.0
2016-12-14 10:00:00,29.86,29.98,29.83,29.94,132013.0,18.6059,18.6806,18.5872,18.6557,132013.0
2016-12-14 10:05:00,29.94,29.94,29.72,29.72,283627.0,18.6557,18.6557,18.5186,18.5186,283627.0
2016-12-14 10:10:00,29.72,29.83,29.72,29.81,65613.0,18.5186,18.5872,18.5186,18.5747,65613.0
2016-12-14 10:15:00,29.81,29.82,29.64,29.65,92841.0,18.5747,18.5809,18.4688,18.475,92841.0
2016-12-14 10:20:00,29.65,29.69,29.6,29.69,47719.0,18.475,18.4999,18.4439,18.4999,47719.0
2016-12-14 10:25:00,29.69,29.8,29.69,29.76,73085.0,18.4999,18.5685,18.4999,18.5436,73085.0
2016-12-14 10:30:00,29.78,30.15,29.78,30.01,149024.0,18.556,18.7866,18.556,18.6993,149024.0
2016-12-14 10:35:00,30.02,30.02,29.81,29.81,54327.0,18.7056,18.7056,18.5747,18.5747,54327.0
2016-12-14 10:40:00,29.82,29.96,29.82,29.9,67869.0,18.5809,18.6682,18.5809,18.6308,67869.0
2016-12-14 10:45:00,29.9,29.98,29.9,29.92,24010.0,18.6308,18.6806,18.6308,18.6433,24010.0
2016-12-14 10:50:00,29.92,29.99,29.91,29.99,81077.0,18.6433,18.6869,18.637,18.6869,81077.0
2016-12-14 10:55:00,30.0,30.01,29.94,29.94,63080.0,18.6931,18.6993,18.6557,18.6557,63080.0
2016-12-14 11:00:00,29.93,30.01,29.93,29.98,33512.0,18.6495,18.6993,18.6495,18.6806,33512.0
2016-12-14 11:05:00,29.98,29.99,29.91,29.93,90200.0,18.6806,18.6869,18.637,18.6495,90200.0
2016-12-14 11:10:00,29.93,29.97,29.88,29.97,71326.0,18.6495,18.6744,18.6183,18.6744,71326.0
2016-12-14 11:15:00,29.98,30.03,29.97,29.98,38619.0,18.6806,18.7118,18.6744,18.6806,38619.0
2016-12-14 11:20:00,29.99,30.0,29.96,29.97,39866.0,18.6869,18.6931,18.6682,18.6744,39866.0
2016-12-14 11:25:00,29.96,30.0,29.94,29.94,33511.0,18.6682,18.6931,18.6557,18.6557,33511.0
2016-12-14 11:30:00,29.93,30.0,29.92,29.95,90472.0,18.6495,18.6931,18.6433,18.6619,90472.0
2016-12-14 11:35:00,29.95,29.97,29.89,29.91,46971.0,18.6619,18.6744,18.6246,18.637,46971.0
2016-12-14 11:40:00,29.91,29.91,29.81,29.81,105055.0,18.637,18.637,18.5747,18.5747,105055.0
2016-12-14 11:45:00,29.82,29.91,29.81,29.88,40376.0,18.5809,18.637,18.5747,18.6183,40376.0
2016-12-14 11:50:00,29.88,29.91,29.84,29.89,54741.0,18.6183,18.637,18.5934,18.6246,54741.0
2016-12-14 11:55:00,29.89,29.91,29.84,29.89,27738.0,18.6246,18.637,18.5934,18.6246,27738.0
2016-12-14 12:00:00,29.89,29.91,29.86,29.89,35542.0,18.6246,18.637,18.6059,18.6246,35542.0
2016-12-14 12:05:00,29.89,29.89,29.86,29.87,32274.0,18.6246,18.6246,18.6059,18.6121,32274.0
2016-12-14 12:10:00,29.88,29.88,29.82,29.82,67203.0,18.6183,18.6183,18.5809,18.5809,67203.0
2016-12-14 12:15:00,29.82,29.87,29.81,29.87,31986.0,18.5809,18.6121,18.5747,18.6121,31986.0
2016-12-14 12:20:00,29.87,29.87,29.83,29.83,31024.0,18.6121,18.6121,18.5872,18.5872,31024.0
2016-12-14 12:25:00,29.84,29.88,29.83,29.85,47963.0,18.5934,18.6183,18.5872,18.5996,47963.0
2016-12-14 12:30:00,29.85,29.88,29.83,29.85,41412.0,18.5996,18.6183,18.5872,18.5996,41412.0
2016-12-14 12:35:00,29.85,29.86,29.83,29.84,25514.0,18.5996,18.6059,18.5872,18.5934,25514.0
2016-12-14 12:40:00,29.84,29.86,29.76,29.77,35050.0,18.5934,18.6059,18.5436,18.5498,35050.0
2016-12-14 12:45:00,29.77,29.78,29.74,29.76,74256.0,18.5498,18.556,18.5311,18.5436,74256.0
2016-12-14 12:50:00,29.76,29.77,29.74,29.76,93676.0,18.5436,18.5498,18.5311,18.5436,93676.0
2016-12-14 12:55:00,29.75,29.77,29.73,29.75,45349.0,18.5373,18.5498,18.5249,18.5373,45349.0
2016-12-14 13:00:00,29.74,29.79,29.74,29.76,79721.0,18.5311,18.5623,18.5311,18.5436,79721.0
2016-12-14 13:05:00,29.76,29.77,29.75,29.76,33653.0,18.5436,18.5498,18.5373,18.5436,33653.0
2016-12-14 13:10:00,29.76,29.85,29.76,29.85,112390.0,18.5436,18.5996,18.5436,18.5996,112390.0
2016-12-14 13:15:00,29.84,29.91,29.83,29.89,54147.0,18.5934,18.637,18.5872,18.6246,54147.0
2016-12-14 13:20:00,29.89,29.96,29.89,29.94,29446.0,18.6246,18.6682,18.6246,18.6557,29446.0
2016-12-14 13:25:00,29.94,29.98,29.9,29.9,45660.0,18.6557,18.6806,18.6308,18.6308,45660.0
2016-12-14 13:30:00,29.9,29.98,29.9,29.95,32626.0,18.6308,18.6806,18.6308,18.6619,32626.0
2016-12-14 13:35:00,29.95,29.99,29.93,29.94,28645.0,18.6619,18.6869,18.6495,18.6557,28645.0
2016-12-14 13:40:00,29.93,30.07,29.93,30.03,56067.0,18.6495,18.7367,18.6495,18.7118,56067.0
2016-12-14 13:45:00,30.03,30.1,30.02,30.09,52791.0,18.7118,18.7554,18.7056,18.7492,52791.0
2016-12-14 13:50:00,30.1,30.14,30.08,30.12,64656.0,18.7554,18.7803,18.743,18.7679,64656.0
2016-12-14 13:55:00,30.11,30.16,30.08,30.08,38633.0,18.7616,18.7928,18.743,18.743,38633.0
2016-12-14 14:00:00,30.07,30.08,29.99,30.08,99719.0,18.7367,18.743,18.6869,18.743,99719.0
2016-12-14 14:05:00,30.08,30.09,29.95,30.08,34855.0,18.743,18.7492,18.6619,18.743,34855.0
2016-12-14 14:10:00,30.07,30.07,29.82,29.82,47949.0,18.7367,18.7367,18.5809,18.5809,47949.0
2016-12-14 14:15:00,29.83,29.86,29.8,29.85,73581.0,18.5872,18.6059,18.5685,18.5996,73581.0
2016-12-14 14:20:00,29.86,29.86,29.77,29.83,80058.0,18.6059,18.6059,18.5498,18.5872,80058.0
2016-12-14 14:25:00,29.83,29.84,29.6,29.61,117523.0,18.5872,18.5934,18.4439,18.4501,117523.0
2016-12-14 14:30:00,29.62,29.73,29.61,29.67,83072.0,18.4563,18.5249,18.4501,18.4875,83072.0
2016-12-14 14:35:00,29.68,29.78,29.66,29.77,112129.0,18.4937,18.556,18.4812,18.5498,112129.0
2016-12-14 14:40:00,29.78,29.83,29.72,29.73,63731.0,18.556,18.5872,18.5186,18.5249,63731.0
2016-12-14 14:45:00,29.75,29.85,29.73,29.81,39470.0,18.5373,18.5996,18.5249,18.5747,39470.0
2016-12-14 14:50:00,29.81,29.81,29.71,29.72,58108.0,18.5747,18.5747,18.5124,18.5186,58108.0
2016-12-14 14:55:00,29.72,29.72,29.57,29.58,80482.0,18.5186,18.5186,18.4252,18.4314,80482.0
2016-12-14 15:00:00,29.57,29.65,29.55,29.61,45842.0,18.4252,18.475,18.4127,18.4501,45842.0
2016-12-14 15:05:00,29.61,29.62,29.48,29.49,139812.0,18.4501,18.4563,18.3691,18.3753,139812.0
2016-12-14 15:10:00,29.49,29.54,29.45,29.51,240424.0,18.3753,18.4065,18.3504,18.3878,240424.0
2016-12-14 15:15:00,29.5,29.51,29.4,29.49,95155.0,18.3816,18.3878,18.3192,18.3753,95155.0
2016-12-14 15:20:00,29.49,29.55,29.48,29.49,108453.0,18.3753,18.4127,18.3691,18.3753,108453.0
2016-12-14 15:25:00,29.48,29.5,29.43,29.48,60810.0,18.3691,18.3816,18.3379,18.3691,60810.0
2016-12-14 15:30:00,29.49,29.59,29.49,29.59,106808.0,18.3753,18.4376,18.3753,18.4376,106808.0
2016-12-14 15:35:00,29.59,29.64,29.57,29.59,71213.0,18.4376,18.4688,18.4252,18.4376,71213.0
2016-12-14 15:40:00,29.59,29.61,29.52,29.61,267672.0,18.4376,18.4501,18.394,18.4501,267672.0
2016-12-14 15:45:00,29.6,29.64,29.42,29.43,293597.0,18.4439,18.4688,18.3317,18.3379,293597.0
2016-12-14 15:50:00,29.43,29.43,29.21,29.33,435639.0,18.3379,18.3379,18.2009,18.2756,435639.0
2016-12-14 15:55:00,29.33,29.38,29.21,29.24,708994.0,18.2756,18.3068,18.2009,18.2195,708994.0
2016-12-15 09:30:00,29.14,29.19,28.92,29.04,161009.0,18.1572,18.1884,18.0202,18.0949,161009.0
2016-12-15 09:35:00,29.07,29.1,28.79,28.95,232041.0,18.1136,18.1323,17.9391,18.0388,232041.0
2016-12-15 09:40:00,28.97,29.13,28.9,29.12,64163.0,18.0513,18.151,18.0077,18.1448,64163.0
2016-12-15 09:45:00,29.15,29.24,29.13,29.17,66767.0,18.1635,18.2195,18.151,18.1759,66767.0
2016-12-15 09:50:00,29.18,29.24,29.15,29.21,105372.0,18.1822,18.2195,18.1635,18.2009,105372.0
2016-12-15 09:55:00,29.2,29.23,29.06,29.11,70237.0,18.1946,18.2133,18.1074,18.1385,70237.0
2016-12-15 10:00:00,29.12,29.23,29.11,29.18,44358.0,18.1448,18.2133,18.1385,18.1822,44358.0
2016-12-15 10:05:00,29.18,29.27,29.17,29.22,54793.0,18.1822,18.2382,18.1759,18.2071,54793.0
2016-12-15 10:10:00,29.23,29.24,29.14,29.18,47616.0,18.2133,18.2195,18.1572,18.1822,47616.0
2016-12-15 10:15:00,29.17,29.21,29.02,29.02,49376.0,18.1759,18.2009,18.0825,18.0825,49376.0
2016-12-15 10:20:00,29.02,29.08,28.99,29.03,98699.0,18.0825,18.1198,18.0638,18.0887,98699.0
2016-12-15 10:25:00,29.03,29.15,29.02,29.13,148719.0,18.0887,18.1635,18.0825,18.151,148719.0
2016-12-15 10:30:00,29.13,29.2,29.12,29.14,49555.0,18.151,18.1946,18.1448,18.1572,49555.0
2016-12-15 10:35:00,29.14,29.18,29.07,29.08,168112.0,18.1572,18.1822,18.1136,18.1198,168112.0
2016-12-15 10:40:00,29.07,29.1,28.95,29.02,96671.0,18.1136,18.1323,18.0388,18.0825,96671.0
2016-12-15 10:45:00,29.02,29.02,28.9,28.98,153014.0,18.0825,18.0825,18.0077,18.0575,153014.0
2016-12-15 10:50:00,28.98,29.0,28.93,28.96,71570.0,18.0575,18.07,18.0264,18.0451,71570.0
2016-12-15 10:55:00,28.97,29.01,28.92,29.0,56973.0,18.0513,18.0762,18.0202,18.07,56973.0
2016-12-15 11:00:00,29.0,29.1,29.0,29.07,108904.0,18.07,18.1323,18.07,18.1136,108904.0
2016-12-15 11:05:00,29.07,29.15,29.05,29.14,95743.0,18.1136,18.1635,18.1012,18.1572,95743.0
2016-12-15 11:10:00,29.15,29.15,29.02,29.05,81087.0,18.1635,18.1635,18.0825,18.1012,81087.0
2016-12-15 11:15:00,29.06,29.14,28.96,28.97,90298.0,18.1074,18.1572,18.0451,18.0513,90298.0
2016-12-15 11:20:00,28.98,29.03,28.92,28.94,94862.0,18.0575,18.0887,18.0202,18.0326,94862.0
2016-12-15 11:25:00,28.94,29.02,28.89,28.94,147167.0,18.0326,18.0825,18.0015,18.0326,147167.0
2016-12-15 11:30:00,28.95,29.01,28.89,28.89,150293.0,18.0388,18.0762,18.0015,18.0015,150293.0
2016-12-15 11:35:00,28.89,28.91,28.8,28.82,112049.0,18.0015,18.0139,17.9454,17.9578,112049.0
2016-12-15 11:40:00,28.82,28.89,28.79,28.83,152077.0,17.9578,18.0015,17.9391,17.9641,152077.0
2016-12-15 11:45:00,28.83,28.93,28.8,28.92,61218.0,17.9641,18.0264,17.9454,18.0202,61218.0
2016-12-15 11:50:00,28.91,28.93,28.86,28.86,44115.0,18.0139,18.0264,17.9828,17.9828,44115.0
2016-12-15 11:55:00,28.86,28.96,28.83,28.92,82607.0,17.9828,18.0451,17.9641,18.0202,82607.0
2016-12-15 12:00:00,28.92,28.95,28.86,28.93,97778.0,18.0202,18.0388,17.9828,18.0264,97778.0
2016-12-15 12:05:00,28.94,29.0,28.92,29.0,73905.0,18.0326,18.07,18.0202,18.07,73905.0
2016-12-15 12:10:00,29.0,29.11,28.98,29.02,95910.0,18.07,18.1385,18.0575,18.0825,95910.0
2016-12-15 12:15:00,29.02,29.15,29.0,29.13,66648.0,18.0825,18.1635,18.07,18.151,66648.0
2016-12-15 12:20:00,29.13,29.14,29.1,29.14,43335.0,18.151,18.1572,18.1323,18.1572,43335.0
2016-12-15 12:25:00,29.15,29.16,29.1,29.11,77905.0,18.1635,18.1697,18.1323,18.1385,77905.0
2016-12-15 12:30:00,29.11,29.11,29.02,29.02,69461.0,18.1385,18.1385,18.0825,18.0825,69461.0
2016-12-15 12:35:00,29.03,29.1,29.03,29.08,255565.0,18.0887,18.1323,18.0887,18.1198,255565.0
2016-12-15 12:40:00,29.08,29.15,29.08,29.14,61855.0,18.1198,18.1635,18.1198,18.1572,61855.0
2016-12-15 12:45:00,29.15,29.16,29.08,29.13,60490.0,18.1635,18.1697,18.1198,18.151,60490.0
2016-12-15 12:50:00,29.12,29.14,28.99,29.01,118461.0,18.1448,18.1572,18.0638,18.0762,118461.0
2016-12-15 12:55:00,29.0,29.13,29.0,29.13,53408.0,18.07,18.151,18.07,18.151,53408.0
2016-12-15 13:00:00,29.13,29.2,29.12,29.19,53644.0,18.151,18.1946,18.1448,18.1884,53644.0
2016-12-15 13:05:00,29.18,29.22,29.16,29.19,47945.0,18.1822,18.2071,18.1697,18.1884,47945.0
2016-12-15 13:10:00,29.19,29.25,29.16,29.22,114587.0,18.1884,18.2258,18.1697,18.2071,114587.0
2016-12-15 13:15:00,29.22,29.25,29.22,29.24,69198.0,18.2071,18.2258,18.2071,18.2195,69198.0
2016-12-15 13:20:00,29.23,29.29,29.23,29.26,42196.0,18.2133,18.2507,18.2133,18.232,42196.0
2016-12-15 13:25:00,29.26,29.27,29.22,29.27,35137.0,18.232,18.2382,18.2071,18.2382,35137.0
2016-12-15 13:30:00,29.27,29.27,29.19,29.21,44472.0,18.2382,18.2382,18.1884,18.2009,44472.0
2016-12-15 13:35:00,29.21,29.25,29.15,29.15,36950.0,18.2009,18.2258,18.1635,18.1635,36950.0
2016-12-15 13:40:00,29.15,29.19,29.14,29.16,49198.0,18.1635,18.1884,18.1572,18.1697,49198.0
2016-12-15 13:45:00,29.15,29.18,29.09,29.13,63200.0,18.1635,18.1822,18.1261,18.151,63200.0
2016-12-15 13:50:00,29.13,29.2,29.06,29.1,57236.0,18.151,18.1946,18.1074,18.1323,57236.0
2016-12-15 13:55:00,29.1,29.12,29.07,29.1,38837.0,18.1323,18.1448,18.1136,18.1323,38837.0
2016-12-15 14:00:00,29.09,29.12,29.05,29.1,60204.0,18.1261,18.1448,18.1012,18.1323,60204.0
2016-12-15 14:05:00,29.1,29.11,29.01,29.02,62280.0,18.1323,18.1385,18.0762,18.0825,62280.0
2016-12-15 14:10:00,29.03,29.03,28.93,28.94,49253.0,18.0887,18.0887,18.0264,18.0326,49253.0
2016-12-15 14:15:00,28.94,29.01,28.9,28.99,138543.0,18.0326,18.0762,18.0077,18.0638,138543.0
2016-12-15 14:20:00,29.0,29.03,28.96,28.97,141430.0,18.07,18.0887,18.0451,18.0513,141430.0
2016-12-15 14:25:00,28.96,28.99,28.92,28.97,98249.0,18.0451,18.0638,18.0202,18.0513,98249.0
2016-12-15 14:30:00,28.98,28.99,28.94,28.96,66055.0,18.0575,18.0638,18.0326,18.0451,66055.0
2016-12-15 14:35:00,28.97,29.0,28.92,28.99,63866.0,18.0513,18.07,18.0202,18.0638,63866.0
2016-12-15 14:40:00,28.98,29.02,28.95,29.01,92719.0,18.0575,18.0825,18.0388,18.0762,92719.0
2016-12-15 14:45:00,29.02,29.06,29.0,29.05,81608.0,18.0825,18.1074,18.07,18.1012,81608.0
2016-12-15 14:50:00,29.04,29.09,29.04,29.07,112174.0,18.0949,18.1261,18.0949,18.1136,112174.0
2016-12-15 14:55:00,29.07,29.07,29.01,29.03,124350.0,18.1136,18.1136,18.0762,18.0887,124350.0
2016-12-15 15:00:00,29.03,29.1,29.02,29.05,82589.0,18.0887,18.1323,18.0825,18.1012,82589.0
2016-12-15 15:05:00,29.06,29.09,29.02,29.03,79834.0,18.1074,18.1261,18.0825,18.0887,79834.0
2016-12-15 15:10:00,29.03,29.04,29.02,29.02,65177.0,18.0887,18.0949,18.0825,18.0825,65177.0
2016-12-15 15:15:00,29.02,29.06,28.99,29.01,161721.0,18.0825,18.1074,18.0638,18.0762,161721.0
2016-12-15 15:20:00,29.01,29.05,28.98,29.0,131134.0,18.0762,18.1012,18.0575,18.07,131134.0
2016-12-15 15:25:00,29.01,29.02,28.97,28.98,134741.0,18.0762,18.0825,18.0513,18.0575,134741.0
2016-12-15 15:30:00,28.97,29.06,28.97,29.03,133833.0,18.0513,18.1074,18.0513,18.0887,133833.0
2016-12-15 15:35:00,29.02,29.05,29.01,29.05,127523.0,18.0825,18.1012,18.0762,18.1012,127523.0
2016-12-15 15:40:00,29.04,29.13,29.03,29.1,356459.0,18.0949,18.151,18.0887,18.1323,356459.0
2016-12-15 15:45:00,29.11,29.14,29.09,29.1,221466.0,18.1385,18.1572,18.1261,18.1323,221466.0
2016-12-15 15:50:00,29.1,29.16,29.1,29.16,199956.0,18.1323,18.1697,18.1323,18.1697,199956.0
2016-12-15 15:55:00,29.16,29.23,29.12,29.15,899916.0,18.1697,18.2133,18.1448,18.1635,899916.0
2016-12-16 09:30:00,29.2,29.39,29.16,29.37,620623.0,18.1946,18.313,18.1697,18.3005,620623.0
2016-12-16 09:35:00,29.37,29.48,29.37,29.46,89250.0,18.3005,18.3691,18.3005,18.3566,89250.0
2016-12-16 09:40:00,29.47,29.53,29.45,29.52,69195.0,18.3629,18.4002,18.3504,18.394,69195.0
2016-12-16 09:45:00,29.52,29.64,29.52,29.59,59414.0,18.394,18.4688,18.394,18.4376,59414.0
2016-12-16 09:50:00,29.58,29.71,29.58,29.7,63253.0,18.4314,18.5124,18.4314,18.5062,63253.0
2016-12-16 09:55:00,29.7,29.77,29.66,29.72,85915.0,18.5062,18.5498,18.4812,18.5186,85915.0
2016-12-16 10:00:00,29.72,29.77,29.72,29.75,60941.0,18.5186,18.5498,18.5186,18.5373,60941.0
2016-12-16 10:05:00,29.75,29.87,29.75,29.84,94848.0,18.5373,18.6121,18.5373,18.5934,94848.0
2016-12-16 10:10:00,29.84,29.93,29.84,29.9,54254.0,18.5934,18.6495,18.5934,18.6308,54254.0
2016-12-16 10:15:00,29.9,29.93,29.84,29.85,83063.0,18.6308,18.6495,18.5934,18.5996,83063.0
2016-12-16 10:20:00,29.86,29.89,29.82,29.88,58653.0,18.6059,18.6246,18.5809,18.6183,58653.0
2016-12-16 10:25:00,29.88,29.94,29.85,29.92,139731.0,18.6183,18.6557,18.5996,18.6433,139731.0
2016-12-16 10:30:00,29.92,29.94,29.86,29.88,966843.0,18.6433,18.6557,18.6059,18.6183,966843.0
2016-12-16 10:35:00,29.88,30.02,29.88,29.92,117047.0,18.6183,18.7056,18.6183,18.6433,117047.0
2016-12-16 10:40:00,29.92,30.01,29.91,29.98,91036.0,18.6433,18.6993,18.637,18.6806,91036.0
2016-12-16 10:45:00,29.99,30.0,29.95,29.96,64331.0,18.6869,18.6931,18.6619,18.6682,64331.0
2016-12-16 10:50:00,29.96,29.98,29.91,29.92,47823.0,18.6682,18.6806,18.637,18.6433,47823.0
2016-12-16 10:55:00,29.92,29.97,29.88,29.89,70087.0,18.6433,18.6744,18.6183,18.6246,70087.0
2016-12-16 11:00:00,29.89,29.91,29.8,29.82,290214.0,18.6246,18.637,18.5685,18.5809,290214.0
2016-12-16 11:05:00,29.82,29.9,29.8,29.81,167651.0,18.5809,18.6308,18.5685,18.5747,167651.0
2016-12-16 11:10:00,29.8,29.91,29.8,29.91,173465.0,18.5685,18.637,18.5685,18.637,173465.0
2016-12-16 11:15:00,29.91,30.0,29.9,30.0,68656.0,18.637,18.6931,18.6308,18.6931,68656.0
2016-12-16 11:20:00,30.0,30.0,29.94,29.97,85823.0,18.6931,18.6931,18.6557,18.6744,85823.0
2016-12-16 11:25:00,29.97,30.1,29.96,30.04,109660.0,18.6744,18.7554,18.6682,18.718,109660.0
2016-12-16 11:30:00,30.04,30.12,29.98,30.12,51571.0,18.718,18.7679,18.6806,18.7679,51571.0
2016-12-16 11:35:00,30.12,30.23,30.12,30.23,76286.0,18.7679,18.8364,18.7679,18.8364,76286.0
2016-12-16 11:40:00,30.23,30.32,30.22,30.27,72898.0,18.8364,18.8925,18.8302,18.8613,72898.0
2016-12-16 11:45:00,30.28,30.29,30.19,30.22,88408.0,18.8676,18.8738,18.8115,18.8302,88408.0
2016-12-16 11:50:00,30.21,30.27,30.2,30.27,73039.0,18.824,18.8613,18.8177,18.8613,73039.0
2016-12-16 11:55:00,30.27,30.37,30.26,30.35,108762.0,18.8613,18.9237,18.8551,18.9112,108762.0
2016-12-16 12:00:00,30.36,30.36,30.25,30.26,71619.0,18.9174,18.9174,18.8489,18.8551,71619.0
2016-12-16 12:05:00,30.26,30.3,30.25,30.27,89885.0,18.8551,18.88,18.8489,18.8613,89885.0
2016-12-16 12:10:00,30.28,30.29,30.25,30.28,47062.0,18.8676,18.8738,18.8489,18.8676,47062.0
2016-12-16 12:15:00,30.28,30.29,30.25,30.28,143761.0,18.8676,18.8738,18.8489,18.8676,143761.0
2016-12-16 12:20:00,30.27,30.29,30.24,30.27,77256.0,18.8613,18.8738,18.8426,18.8613,77256.0
2016-12-16 12:25:00,30.27,30.34,30.26,30.28,124693.0,18.8613,18.905,18.8551,18.8676,124693.0
2016-12-16 12:30:00,30.27,30.31,30.27,30.3,47884.0,18.8613,18.8863,18.8613,18.88,47884.0
2016-12-16 12:35:00,30.31,30.36,30.3,30.36,69099.0,18.8863,18.9174,18.88,18.9174,69099.0
2016-12-16 12:40:00,30.36,30.37,30.34,30.36,184156.0,18.9174,18.9237,18.905,18.9174,184156.0
2016-12-16 12:45:00,30.36,30.38,30.31,30.35,72238.0,18.9174,18.9299,18.8863,18.9112,72238.0
2016-12-16 12:50:00,30.34,30.35,30.28,30.33,50085.0,18.905,18.9112,18.8676,18.8987,50085.0
2016-12-16 12:55:00,30.33,30.45,30.33,30.44,72856.0,18.8987,18.9735,18.8987,18.9673,72856.0
2016-12-16 13:00:00,30.44,30.46,30.37,30.39,65318.0,18.9673,18.9797,18.9237,18.9361,65318.0
2016-12-16 13:05:00,30.39,30.39,30.34,30.37,50807.0,18.9361,18.9361,18.905,18.9237,50807.0
2016-12-16 13:10:00,30.37,30.38,30.34,30.37,66137.0,18.9237,18.9299,18.905,18.9237,66137.0
2016-12-16 13:15:00,30.37,30.38,30.31,30.32,67742.0,18.9237,18.9299,18.8863,18.8925,67742.0
2016-12-16 13:20:00,30.32,30.43,30.31,30.43,82445.0,18.8925,18.961,18.8863,18.961,82445.0
2016-12-16 13:25:00,30.43,30.47,30.39,30.4,46851.0,18.961,18.986,18.9361,18.9423,46851.0
2016-12-16 13:30:00,30.4,30.41,30.37,30.38,70040.0,18.9423,18.9486,18.9237,18.9299,70040.0
2016-12-16 13:35:00,30.38,30.42,30.37,30.4,58965.0,18.9299,18.9548,18.9237,18.9423,58965.0
2016-12-16 13:40:00,30.4,30.42,30.39,30.42,38806.0,18.9423,18.9548,18.9361,18.9548,38806.0
2016-12-16 13:45:00,30.42,30.46,30.4,30.44,89542.0,18.9548,18.9797,18.9423,18.9673,89542.0
2016-12-16 13:50:00,30.44,30.47,30.42,30.47,94936.0,18.9673,18.986,18.9548,18.986,94936.0
2016-12-16 13:55:00,30.47,30.53,30.46,30.51,186204.0,18.986,19.0233,18.9797,19.0109,186204.0
2016-12-16 14:00:00,30.51,30.55,30.5,30.54,74105.0,19.0109,19.0358,19.0047,19.0296,74105.0
2016-12-16 14:05:00,30.54,30.56,30.45,30.51,94167.0,19.0296,19.042,18.9735,19.0109,94167.0
2016-12-16 14:10:00,30.51,30.58,30.5,30.57,54439.0,19.0109,19.0545,19.0047,19.0483,54439.0
2016-12-16 14:15:00,30.58,30.59,30.56,30.57,59787.0,19.0545,19.0607,19.042,19.0483,59787.0
2016-12-16 14:20:00,30.58,30.59,30.55,30.56,62225.0,19.0545,19.0607,19.0358,19.042,62225.0
2016-12-16 14:25:00,30.56,30.57,30.52,30.54,81699.0,19.042,19.0483,19.0171,19.0296,81699.0
2016-12-16 14:30:00,30.54,30.6,30.52,30.6,71912.0,19.0296,19.067,19.0171,19.067,71912.0
2016-12-16 14:35:00,30.6,30.62,30.52,30.53,75984.0,19.067,19.0794,19.0171,19.0233,75984.0
2016-12-16 14:40:00,30.52,30.52,30.44,30.46,86943.0,19.0171,19.0171,18.9673,18.9797,86943.0
2016-12-16 14:45:00,30.47,30.74,30.46,30.72,392964.0,18.986,19.1542,18.9797,19.1417,392964.0
2016-12-16 14:50:00,30.72,30.77,30.71,30.74,163649.0,19.1417,19.1729,19.1355,19.1542,163649.0
2016-12-16 14:55:00,30.74,30.8,30.73,30.76,103880.0,19.1542,19.1916,19.148,19.1667,103880.0
2016-12-16 15:00:00,30.76,30.77,30.6,30.61,145395.0,19.1667,19.1729,19.067,19.0732,145395.0
2016-12-16 15:05:00,30.61,30.67,30.6,30.66,123039.0,19.0732,19.1106,19.067,19.1044,123039.0
2016-12-16 15:10:00,30.65,30.66,30.62,30.65,154143.0,19.0981,19.1044,19.0794,19.0981,154143.0
2016-12-16 15:15:00,30.65,30.69,30.64,30.69,74942.0,19.0981,19.123,19.0919,19.123,74942.0
2016-12-16 15:20:00,30.69,30.73,30.68,30.71,114423.0,19.123,19.148,19.1168,19.1355,114423.0
2016-12-16 15:25:00,30.72,30.77,30.69,30.77,106692.0,19.1417,19.1729,19.123,19.1729,106692.0
2016-12-16 15:30:00,30.76,30.79,30.68,30.69,128843.0,19.1667,19.1854,19.1168,19.123,128843.0
2016-12-16 15:35:00,30.69,30.74,30.65,30.65,226536.0,19.123,19.1542,19.0981,19.0981,226536.0
2016-12-16 15:40:00,30.65,30.69,30.65,30.67,213835.0,19.0981,19.123,19.0981,19.1106,213835.0
2016-12-16 15:45:00,30.66,30.76,30.61,30.76,398517.0,19.1044,19.1667,19.0732,19.1667,398517.0
2016-12-16 15:50:00,30.75,30.85,30.75,30.81,415322.0,19.1604,19.2227,19.1604,19.1978,415322.0
2016-12-16 15:55:00,30.81,30.96,30.69,30.8,1193495.0,19.1978,19.2913,19.123,19.1916,1193495.0
2016-12-19 09:30:00,31.27,31.27,30.75,30.9,160045.0,19.4844,19.4844,19.1604,19.2539,160045.0
2016-12-19 09:35:00,30.9,31.13,30.88,31.09,163940.0,19.2539,19.3972,19.2414,19.3723,163940.0
2016-12-19 09:40:00,31.09,31.16,30.99,31.11,45775.0,19.3723,19.4159,19.31,19.3847,45775.0
2016-12-19 09:45:00,31.11,31.22,31.1,31.18,77967.0,19.3847,19.4533,19.3785,19.4284,77967.0
2016-12-19 09:50:00,31.18,31.28,31.17,31.26,85141.0,19.4284,19.4907,19.4221,19.4782,85141.0
2016-12-19 09:55:00,31.26,31.32,31.2,31.27,100436.0,19.4782,19.5156,19.4408,19.4844,100436.0
2016-12-19 10:00:00,31.28,31.35,31.2,31.26,100963.0,19.4907,19.5343,19.4408,19.4782,100963.0
2016-12-19 10:05:00,31.26,31.31,31.24,31.27,106755.0,19.4782,19.5094,19.4658,19.4844,106755.0
2016-12-19 10:10:00,31.28,31.3,31.21,31.21,89797.0,19.4907,19.5031,19.4471,19.4471,89797.0
2016-12-19 10:15:00,31.2,31.27,31.2,31.24,73786.0,19.4408,19.4844,19.4408,19.4658,73786.0
2016-12-19 10:20:00,31.24,31.28,31.07,31.17,104761.0,19.4658,19.4907,19.3598,19.4221,104761.0
2016-12-19 10:25:00,31.18,31.19,31.07,31.12,56157.0,19.4284,19.4346,19.3598,19.391,56157.0
2016-12-19 10:30:00,31.12,31.2,31.09,31.12,82258.0,19.391,19.4408,19.3723,19.391,82258.0
2016-12-19 10:35:00,31.12,31.17,31.08,31.12,69017.0,19.391,19.4221,19.3661,19.391,69017.0
2016-12-19 10:40:00,31.12,31.14,31.06,31.07,53658.0,19.391,19.4034,19.3536,19.3598,53658.0
2016-12-19 10:45:00,31.07,31.09,31.03,31.05,96014.0,19.3598,19.3723,19.3349,19.3474,96014.0
2016-12-19 10:50:00,31.05,31.1,31.01,31.01,45041.0,19.3474,19.3785,19.3224,19.3224,45041.0
2016-12-19 10:55:00,31.01,31.08,31.0,31.05,32960.0,19.3224,19.3661,19.3162,19.3474,32960.0
2016-12-19 11:00:00,31.04,31.05,30.96,30.97,63362.0,19.3411,19.3474,19.2913,19.2975,63362.0
2016-12-19 11:05:00,30.97,31.01,30.89,30.91,63792.0,19.2975,19.3224,19.2477,19.2601,63792.0
2016-12-19 11:10:00,30.92,30.97,30.88,30.88,42401.0,19.2664,19.2975,19.2414,19.2414,42401.0
2016-12-19 11:15:00,30.87,30.92,30.82,30.83,66835.0,19.2352,19.2664,19.204,19.2103,66835.0
2016-12-19 11:20:00,30.82,30.85,30.77,30.84,88714.0,19.204,19.2227,19.1729,19.2165,88714.0
2016-12-19 11:25:00,30.84,30.85,30.72,30.75,94059.0,19.2165,19.2227,19.1417,19.1604,94059.0
2016-12-19 11:30:00,30.76,30.78,30.62,30.64,66873.0,19.1667,19.1791,19.0794,19.0919,66873.0
2016-12-19 11:35:00,30.64,30.71,30.63,30.65,60711.0,19.0919,19.1355,19.0857,19.0981,60711.0
2016-12-19 11:40:00,30.65,30.7,30.61,30.68,74600.0,19.0981,19.1293,19.0732,19.1168,74600.0
2016-12-19 11:45:00,30.69,30.69,30.61,30.62,53207.0,19.123,19.123,19.0732,19.0794,53207.0
2016-12-19 11:50:00,30.61,30.71,30.61,30.66,63441.0,19.0732,19.1355,19.0732,19.1044,63441.0
2016-12-19 11:55:00,30.66,30.71,30.65,30.67,33508.0,19.1044,19.1355,19.0981,19.1106,33508.0
2016-12-19 12:00:00,30.67,30.74,30.66,30.7,48725.0,19.1106,19.1542,19.1044,19.1293,48725.0
2016-12-19 12:05:00,30.7,30.76,30.68,30.74,39838.0,19.1293,19.1667,19.1168,19.1542,39838.0
2016-12-19 12:10:00,30.75,30.75,30.69,30.71,37409.0,19.1604,19.1604,19.123,19.1355,37409.0
2016-12-19 12:15:00,30.7,30.79,30.69,30.77,63159.0,19.1293,19.1854,19.123,19.1729,63159.0
2016-12-19 12:20:00,30.78,30.8,30.73,30.74,33290.0,19.1791,19.1916,19.148,19.1542,33290.0
2016-12-19 12:25:00,30.74,30.79,30.73,30.78,44680.0,19.1542,19.1854,19.148,19.1791,44680.0
2016-12-19 12:30:00,30.78,30.82,30.78,30.78,34432.0,19.1791,19.204,19.1791,19.1791,34432.0
2016-12-19 12:35:00,30.78,30.83,30.78,30.81,34136.0,19.1791,19.2103,19.1791,19.1978,34136.0
2016-12-19 12:40:00,30.81,30.85,30.8,30.84,31890.0,19.1978,19.2227,19.1916,19.2165,31890.0
2016-12-19 12:45:00,30.85,30.92,30.84,30.91,47633.0,19.2227,19.2664,19.2165,19.2601,47633.0
2016-12-19 12:50:00,30.9,30.96,30.89,30.92,40593.0,19.2539,19.2913,19.2477,19.2664,40593.0
2016-12-19 12:55:00,30.92,30.93,30.9,30.91,22779.0,19.2664,19.2726,19.2539,19.2601,22779.0
2016-12-19 13:00:00,30.92,30.93,30.89,30.91,45424.0,19.2664,19.2726,19.2477,19.2601,45424.0
2016-12-19 13:05:00,30.91,30.92,30.86,30.86,35761.0,19.2601,19.2664,19.229,19.229,35761.0
2016-12-19 13:10:00,30.86,30.87,30.83,30.83,22419.0,19.229,19.2352,19.2103,19.2103,22419.0
2016-12-19 13:15:00,30.83,30.87,30.82,30.84,25529.0,19.2103,19.2352,19.204,19.2165,25529.0
2016-12-19 13:20:00,30.85,30.85,30.74,30.75,66871.0,19.2227,19.2227,19.1542,19.1604,66871.0
2016-12-19 13:25:00,30.75,30.77,30.72,30.73,27044.0,19.1604,19.1729,19.1417,19.148,27044.0
2016-12-19 13:30:00,30.72,30.75,30.7,30.72,36811.0,19.1417,19.1604,19.1293,19.1417,36811.0
2016-12-19 13:35:00,30.71,30.72,30.69,30.7,46361.0,19.1355,19.1417,19.123,19.1293,46361.0
2016-12-19 13:40:00,30.7,30.71,30.68,30.69,44241.0,19.1293,19.1355,19.1168,19.123,44241.0
2016-12-19 13:45:00,30.68,30.7,30.66,30.67,27223.0,19.1168,19.1293,19.1044,19.1106,27223.0
2016-12-19 13:50:00,30.67,30.73,30.65,30.72,36142.0,19.1106,19.148,19.0981,19.1417,36142.0
2016-12-19 13:55:00,30.72,30.75,30.7,30.75,19994.0,19.1417,19.1604,19.1293,19.1604,19994.0
2016-12-19 14:00:00,30.75,30.78,30.73,30.78,32321.0,19.1604,19.1791,19.148,19.1791,32321.0
2016-12-19 14:05:00,30.77,30.8,30.75,30.75,29601.0,19.1729,19.1916,19.1604,19.1604,29601.0
2016-12-19 14:10:00,30.75,30.8,30.75,30.8,43606.0,19.1604,19.1916,19.1604,19.1916,43606.0
2016-12-19 14:15:00,30.79,30.84,30.78,30.83,46061.0,19.1854,19.2165,19.1791,19.2103,46061.0
2016-12-19 14:20:00,30.83,30.89,30.82,30.88,60337.0,19.2103,19.2477,19.204,19.2414,60337.0
2016-12-19 14:25:00,30.87,30.96,30.84,30.91,78045.0,19.2352,19.2913,19.2165,19.2601,78045.0
2016-12-19 14:30:00,30.92,30.92,30.89,30.92,39947.0,19.2664,19.2664,19.2477,19.2664,39947.0
2016-12-19 14:35:00,30.91,30.96,30.9,30.94,73216.0,19.2601,19.2913,19.2539,19.2788,73216.0
2016-12-19 14:40:00,30.93,30.96,30.91,30.91,33294.0,19.2726,19.2913,19.2601,19.2601,33294.0
2016-12-19 14:45:00,30.92,30.94,30.89,30.93,34474.0,19.2664,19.2788,19.2477,19.2726,34474.0
2016-12-19 14:50:00,30.93,30.93,30.92,30.93,7061.0,19.2726,19.2726,19.2664,19.2726,7061.0
2016-12-19 14:55:00,30.92,30.95,30.9,30.92,58014.0,19.2664,19.2851,19.2539,19.2664,58014.0
2016-12-19 15:00:00,30.91,30.93,30.88,30.91,52545.0,19.2601,19.2726,19.2414,19.2601,52545.0
2016-12-19 15:05:00,30.92,31.0,30.91,30.99,38062.0,19.2664,19.3162,19.2601,19.31,38062.0
2016-12-19 15:10:00,30.99,30.99,30.91,30.92,76710.0,19.31,19.31,19.2601,19.2664,76710.0
2016-12-19 15:15:00,30.92,30.98,30.92,30.92,48151.0,19.2664,19.3037,19.2664,19.2664,48151.0
2016-12-19 15:20:00,30.92,30.94,30.9,30.92,41886.0,19.2664,19.2788,19.2539,19.2664,41886.0
2016-12-19 15:25:00,30.92,30.96,30.91,30.92,45134.0,19.2664,19.2913,19.2601,19.2664,45134.0
2016-12-19 15:30:00,30.92,30.95,30.91,30.94,49719.0,19.2664,19.2851,19.2601,19.2788,49719.0
2016-12-19 15:35:00,30.94,30.97,30.93,30.94,86337.0,19.2788,19.2975,19.2726,19.2788,86337.0
2016-12-19 15:40:00,30.94,30.97,30.92,30.92,102324.0,19.2788,19.2975,19.2664,19.2664,102324.0
2016-12-19 15:45:00,30.93,30.94,30.89,30.91,130336.0,19.2726,19.2788,19.2477,19.2601,130336.0
2016-12-19 15:50:00,30.91,30.92,30.85,30.85,163777.0,19.2601,19.2664,19.2227,19.2227,163777.0
2016-12-19 15:55:00,30.85,30.85,30.73,30.76,695119.0,19.2227,19.2227,19.148,19.1667,695119.0
2016-12-20 09:30:00,30.77,30.99,30.77,30.97,162717.0,19.1729,19.31,19.1729,19.2975,162717.0
2016-12-20 09:35:00,30.99,31.02,30.9,30.92,60419.0,19.31,19.3287,19.2539,19.2664,60419.0
2016-12-20 09:40:00,30.93,30.98,30.88,30.88,45710.0,19.2726,19.3037,19.2414,19.2414,45710.0
2016-12-20 09:45:00,30.9,30.9,30.68,30.7,73013.0,19.2539,19.2539,19.1168,19.1293,73013.0
2016-12-20 09:50:00,30.71,30.85,30.69,30.73,215501.0,19.1355,19.2227,19.123,19.148,215501.0
2016-12-20 09:55:00,30.72,30.79,30.71,30.72,23011.0,19.1417,19.1854,19.1355,19.1417,23011.0
2016-12-20 10:00:00,30.72,30.72,30.65,30.68,42386.0,19.1417,19.1417,19.0981,19.1168,42386.0
2016-12-20 10:05:00,30.68,30.77,30.67,30.69,111166.0,19.1168,19.1729,19.1106,19.123,111166.0
2016-12-20 10:10:00,30.69,30.7,30.62,30.65,95652.0,19.123,19.1293,19.0794,19.0981,95652.0
2016-12-20 10:15:00,30.65,30.73,30.64,30.67,51055.0,19.0981,19.148,19.0919,19.1106,51055.0
2016-12-20 10:20:00,30.68,30.73,30.67,30.71,26251.0,19.1168,19.148,19.1106,19.1355,26251.0
2016-12-20 10:25:00,30.7,30.76,30.68,30.74,42358.0,19.1293,19.1667,19.1168,19.1542,42358.0
2016-12-20 10:30:00,30.74,30.74,30.67,30.67,35597.0,19.1542,19.1542,19.1106,19.1106,35597.0
2016-12-20 10:35:00,30.67,30.7,30.67,30.67,27034.0,19.1106,19.1293,19.1106,19.1106,27034.0
2016-12-20 10:40:00,30.67,30.74,30.65,30.73,42354.0,19.1106,19.1542,19.0981,19.148,42354.0
2016-12-20 10:45:00,30.73,30.75,30.7,30.71,29814.0,19.148,19.1604,19.1293,19.1355,29814.0
2016-12-20 10:50:00,30.71,30.73,30.65,30.68,43229.0,19.1355,19.148,19.0981,19.1168,43229.0
2016-12-20 10:55:00,30.68,30.73,30.67,30.69,23184.0,19.1168,19.148,19.1106,19.123,23184.0
2016-12-20 11:00:00,30.69,30.73,30.65,30.72,30420.0,19.123,19.148,19.0981,19.1417,30420.0
2016-12-20 11:05:00,30.72,30.76,30.67,30.75,30484.0,19.1417,19.1667,19.1106,19.1604,30484.0
2016-12-20 11:10:00,30.76,30.77,30.72,30.72,57117.0,19.1667,19.1729,19.1417,19.1417,57117.0
2016-12-20 11:15:00,30.72,30.73,30.69,30.72,57511.0,19.1417,19.148,19.123,19.1417,57511.0
2016-12-20 11:20:00,30.71,30.76,30.69,30.71,56064.0,19.1355,19.1667,19.123,19.1355,56064.0
2016-12-20 11:25:00,30.72,30.76,30.72,30.72,34944.0,19.1417,19.1667,19.1417,19.1417,34944.0
2016-12-20 11:30:00,30.72,30.72,30.64,30.65,97342.0,19.1417,19.1417,19.0919,19.0981,97342.0
2016-12-20 11:35:00,30.65,30.65,30.59,30.63,106348.0,19.0981,19.0981,19.0607,19.0857,106348.0
2016-12-20 11:40:00,30.63,30.64,30.59,30.61,20216.0,19.0857,19.0919,19.0607,19.0732,20216.0
2016-12-20 11:45:00,30.62,30.62,30.57,30.61,65818.0,19.0794,19.0794,19.0483,19.0732,65818.0
2016-12-20 11:50:00,30.6,30.61,30.53,30.56,28313.0,19.067,19.0732,19.0233,19.042,28313.0
2016-12-20 11:55:00,30.56,30.6,30.55,30.59,16408.0,19.042,19.067,19.0358,19.0607,16408.0
2016-12-20 12:00:00,30.59,30.62,30.51,30.52,63534.0,19.0607,19.0794,19.0109,19.0171,63534.0
2016-12-20 12:05:00,30.52,30.52,30.42,30.45,53736.0,19.0171,19.0171,18.9548,18.9735,53736.0
2016-12-20 12:10:00,30.45,30.54,30.44,30.54,54742.0,18.9735,19.0296,18.9673,19.0296,54742.0
2016-12-20 12:15:00,30.54,30.57,30.5,30.55,48186.0,19.0296,19.0483,19.0047,19.0358,48186.0
2016-12-20 12:20:00,30.55,30.55,30.5,30.53,50897.0,19.0358,19.0358,19.0047,19.0233,50897.0
2016-12-20 12:25:00,30.53,30.56,30.51,30.55,36130.0,19.0233,19.042,19.0109,19.0358,36130.0
2016-12-20 12:30:00,30.55,30.55,30.52,30.55,11754.0,19.0358,19.0358,19.0171,19.0358,11754.0
2016-12-20 12:35:00,30.54,30.55,30.5,30.52,22179.0,19.0296,19.0358,19.0047,19.0171,22179.0
2016-12-20 12:40:00,30.52,30.53,30.48,30.51,18961.0,19.0171,19.0233,18.9922,19.0109,18961.0
2016-12-20 12:45:00,30.52,30.53,30.5,30.52,17113.0,19.0171,19.0233,19.0047,19.0171,17113.0
2016-12-20 12:50:00,30.52,30.59,30.5,30.57,37233.0,19.0171,19.0607,19.0047,19.0483,37233.0
2016-12-20 12:55:00,30.57,30.57,30.52,30.54,32946.0,19.0483,19.0483,19.0171,19.0296,32946.0
2016-12-20 13:00:00,30.54,30.61,30.53,30.59,21946.0,19.0296,19.0732,19.0233,19.0607,21946.0
2016-12-20 13:05:00,30.58,30.61,30.56,30.57,19595.0,19.0545,19.0732,19.042,19.0483,19595.0
2016-12-20 13:10:00,30.57,30.57,30.53,30.55,20789.0,19.0483,19.0483,19.0233,19.0358,20789.0
2016-12-20 13:15:00,30.54,30.57,30.52,30.54,55901.0,19.0296,19.0483,19.0171,19.0296,55901.0
2016-12-20 13:20:00,30.54,30.54,30.47,30.5,34452.0,19.0296,19.0296,18.986,19.0047,34452.0
2016-12-20 13:25:00,30.5,30.51,30.47,30.49,70420.0,19.0047,19.0109,18.986,18.9984,70420.0
2016-12-20 13:30:00,30.49,30.51,30.44,30.45,51929.0,18.9984,19.0109,18.9673,18.9735,51929.0
2016-12-20 13:35:00,30.44,30.44,30.37,30.37,55873.0,18.9673,18.9673,18.9237,18.9237,55873.0
2016-12-20 13:40:00,30.37,30.39,30.3,30.37,67960.0,18.9237,18.9361,18.88,18.9237,67960.0
2016-12-20 13:45:00,30.36,30.41,30.35,30.37,63468.0,18.9174,18.9486,18.9112,18.9237,63468.0
2016-12-20 13:50:00,30.36,30.42,30.36,30.39,32349.0,18.9174,18.9548,18.9174,18.9361,32349.0
2016-12-20 13:55:00,30.39,30.39,30.34,30.38,53374.0,18.9361,18.9361,18.905,18.9299,53374.0
2016-12-20 14:00:00,30.38,30.4,30.28,30.3,77916.0,18.9299,18.9423,18.8676,18.88,77916.0
2016-12-20 14:05:00,30.29,30.34,30.28,30.29,67546.0,18.8738,18.905,18.8676,18.8738,67546.0
2016-12-20 14:10:00,30.3,30.32,30.29,30.31,26256.0,18.88,18.8925,18.8738,18.8863,26256.0
2016-12-20 14:15:00,30.3,30.31,30.27,30.27,64198.0,18.88,18.8863,18.8613,18.8613,64198.0
2016-12-20 14:20:00,30.27,30.35,30.27,30.35,47049.0,18.8613,18.9112,18.8613,18.9112,47049.0
2016-12-20 14:25:00,30.35,30.37,30.34,30.35,32415.0,18.9112,18.9237,18.905,18.9112,32415.0
2016-12-20 14:30:00,30.35,30.44,30.34,30.38,108979.0,18.9112,18.9673,18.905,18.9299,108979.0
2016-12-20 14:35:00,30.37,30.38,30.34,30.35,83381.0,18.9237,18.9299,18.905,18.9112,83381.0
2016-12-20 14:40:00,30.35,30.38,30.32,30.37,69025.0,18.9112,18.9299,18.8925,18.9237,69025.0
2016-12-20 14:45:00,30.36,30.39,30.33,30.39,36979.0,18.9174,18.9361,18.8987,18.9361,36979.0
2016-12-20 14:50:00,30.38,30.42,30.38,30.4,42637.0,18.9299,18.9548,18.9299,18.9423,42637.0
2016-12-20 14:55:00,30.4,30.42,30.35,30.42,39124.0,18.9423,18.9548,18.9112,18.9548,39124.0
2016-12-20 15:00:00,30.42,30.42,30.38,30.41,41683.0,18.9548,18.9548,18.9299,18.9486,41683.0
2016-12-20 15:05:00,30.41,30.45,30.39,30.44,57180.0,18.9486,18.9735,18.9361,18.9673,57180.0
2016-12-20 15:10:00,30.44,30.45,30.4,30.42,109038.0,18.9673,18.9735,18.9423,18.9548,109038.0
2016-12-20 15:15:00,30.41,30.46,30.41,30.45,44346.0,18.9486,18.9797,18.9486,18.9735,44346.0
2016-12-20 15:20:00,30.44,30.48,30.44,30.46,67079.0,18.9673,18.9922,18.9673,18.9797,67079.0
2016-12-20 15:25:00,30.45,30.47,30.44,30.45,56141.0,18.9735,18.986,18.9673,18.9735,56141.0
2016-12-20 15:30:00,30.45,30.45,30.41,30.42,68969.0,18.9735,18.9735,18.9486,18.9548,68969.0
2016-12-20 15:35:00,30.42,30.42,30.36,30.39,73802.0,18.9548,18.9548,18.9174,18.9361,73802.0
2016-12-20 15:40:00,30.39,30.39,30.35,30.37,68090.0,18.9361,18.9361,18.9112,18.9237,68090.0
2016-12-20 15:45:00,30.38,30.4,30.29,30.33,203630.0,18.9299,18.9423,18.8738,18.8987,203630.0
2016-12-20 15:50:00,30.33,30.36,30.29,30.31,230203.0,18.8987,18.9174,18.8738,18.8863,230203.0
2016-12-20 15:55:00,30.31,30.41,30.3,30.35,393196.0,18.8863,18.9486,18.88,18.9112,393196.0
2016-12-21 09:30:00,30.52,30.64,30.38,30.51,106428.0,19.0171,19.0919,18.9299,19.0109,106428.0
2016-12-21 09:35:00,30.5,30.74,30.48,30.73,98689.0,19.0047,19.1542,18.9922,19.148,98689.0
2016-12-21 09:40:00,30.7,30.82,30.67,30.75,81504.0,19.1293,19.204,19.1106,19.1604,81504.0
2016-12-21 09:45:00,30.75,30.75,30.66,30.67,40958.0,19.1604,19.1604,19.1044,19.1106,40958.0
2016-12-21 09:50:00,30.66,30.66,30.59,30.66,65620.0,19.1044,19.1044,19.0607,19.1044,65620.0
2016-12-21 09:55:00,30.65,30.77,30.64,30.65,46481.0,19.0981,19.1729,19.0919,19.0981,46481.0
2016-12-21 10:00:00,30.65,30.73,30.64,30.72,33196.0,19.0981,19.148,19.0919,19.1417,33196.0
2016-12-21 10:05:00,30.71,30.75,30.64,30.66,90893.0,19.1355,19.1604,19.0919,19.1044,90893.0
2016-12-21 10:10:00,30.67,30.67,30.62,30.63,33078.0,19.1106,19.1106,19.0794,19.0857,33078.0
2016-12-21 10:15:00,30.63,30.66,30.57,30.62,31898.0,19.0857,19.1044,19.0483,19.0794,31898.0
2016-12-21 10:20:00,30.61,30.68,30.59,30.64,29963.0,19.0732,19.1168,19.0607,19.0919,29963.0
2016-12-21 10:25:00,30.63,30.66,30.61,30.62,39330.0,19.0857,19.1044,19.0732,19.0794,39330.0
2016-12-21 10:30:00,30.6,30.61,30.45,30.51,61342.0,19.067,19.0732,18.9735,19.0109,61342.0
2016-12-21 10:35:00,30.5,30.63,30.5,30.61,54011.0,19.0047,19.0857,19.0047,19.0732,54011.0
2016-12-21 10:40:00,30.62,30.71,30.62,30.65,192954.0,19.0794,19.1355,19.0794,19.0981,192954.0
2016-12-21 10:45:00,30.66,30.71,30.65,30.71,71876.0,19.1044,19.1355,19.0981,19.1355,71876.0
2016-12-21 10:50:00,30.7,30.73,30.65,30.69,94097.0,19.1293,19.148,19.0981,19.123,94097.0
2016-12-21 10:55:00,30.7,30.7,30.65,30.65,37021.0,19.1293,19.1293,19.0981,19.0981,37021.0
2016-12-21 11:00:00,30.65,30.74,30.65,30.74,53763.0,19.0981,19.1542,19.0981,19.1542,53763.0
2016-12-21 11:05:00,30.73,30.77,30.72,30.73,45398.0,19.148,19.1729,19.1417,19.148,45398.0
2016-12-21 11:10:00,30.74,30.76,30.67,30.67,47531.0,19.1542,19.1667,19.1106,19.1106,47531.0
2016-12-21 11:15:00,30.68,30.69,30.61,30.67,85861.0,19.1168,19.123,19.0732,19.1106,85861.0
2016-12-21 11:20:00,30.68,30.73,30.65,30.7,28751.0,19.1168,19.148,19.0981,19.1293,28751.0
2016-12-21 11:25:00,30.7,30.73,30.66,30.67,25443.0,19.1293,19.148,19.1044,19.1106,25443.0
2016-12-21 11:30:00,30.67,30.75,30.65,30.71,31512.0,19.1106,19.1604,19.0981,19.1355,31512.0
2016-12-21 11:35:00,30.71,30.76,30.7,30.74,37657.0,19.1355,19.1667,19.1293,19.1542,37657.0
2016-12-21 11:40:00,30.73,30.76,30.71,30.72,52792.0,19.148,19.1667,19.1355,19.1417,52792.0
2016-12-21 11:45:00,30.72,30.77,30.72,30.75,34204.0,19.1417,19.1729,19.1417,19.1604,34204.0
2016-12-21 11:50:00,30.76,30.81,30.76,30.77,36121.0,19.1667,19.1978,19.1667,19.1729,36121.0
2016-12-21 11:55:00,30.76,30.79,30.76,30.77,29833.0,19.1667,19.1854,19.1667,19.1729,29833.0
2016-12-21 12:00:00,30.76,30.8,30.75,30.76,187540.0,19.1667,19.1916,19.1604,19.1667,187540.0
2016-12-21 12:05:00,30.76,30.77,30.7,30.7,26585.0,19.1667,19.1729,19.1293,19.1293,26585.0
2016-12-21 12:10:00,30.71,30.74,30.7,30.71,50773.0,19.1355,19.1542,19.1293,19.1355,50773.0
2016-12-21 12:15:00,30.72,30.73,30.64,30.64,25125.0,19.1417,19.148,19.0919,19.0919,25125.0
2016-12-21 12:20:00,30.64,30.7,30.63,30.68,23642.0,19.0919,19.1293,19.0857,19.1168,23642.0
2016-12-21 12:25:00,30.67,30.71,30.64,30.68,275227.0,19.1106,19.1355,19.0919,19.1168,275227.0
2016-12-21 12:30:00,30.67,30.67,30.54,30.58,33694.0,19.1106,19.1106,19.0296,19.0545,33694.0
2016-12-21 12:35:00,30.58,30.63,30.58,30.58,51107.0,19.0545,19.0857,19.0545,19.0545,51107.0
2016-12-21 12:40:00,30.58,30.59,30.54,30.57,22397.0,19.0545,19.0607,19.0296,19.0483,22397.0
2016-12-21 12:45:00,30.57,30.6,30.56,30.58,30170.0,19.0483,19.067,19.042,19.0545,30170.0
2016-12-21 12:50:00,30.58,30.58,30.54,30.56,163199.0,19.0545,19.0545,19.0296,19.042,163199.0
2016-12-21 12:55:00,30.57,30.58,30.53,30.53,23176.0,19.0483,19.0545,19.0233,19.0233,23176.0
2016-12-21 13:00:00,30.53,30.59,30.52,30.58,20538.0,19.0233,19.0607,19.0171,19.0545,20538.0
2016-12-21 13:05:00,30.58,30.62,30.57,30.62,23510.0,19.0545,19.0794,19.0483,19.0794,23510.0
2016-12-21 13:10:00,30.63,30.63,30.59,30.6,34618.0,19.0857,19.0857,19.0607,19.067,34618.0
2016-12-21 13:15:00,30.6,30.63,30.57,30.6,23258.0,19.067,19.0857,19.0483,19.067,23258.0
2016-12-21 13:20:00,30.6,30.62,30.57,30.6,25094.0,19.067,19.0794,19.0483,19.067,25094.0
2016-12-21 13:25:00,30.6,30.6,30.57,30.58,29692.0,19.067,19.067,19.0483,19.0545,29692.0
2016-12-21 13:30:00,30.57,30.6,30.57,30.59,13149.0,19.0483,19.067,19.0483,19.0607,13149.0
2016-12-21 13:35:00,30.59,30.64,30.57,30.64,26424.0,19.0607,19.0919,19.0483,19.0919,26424.0
2016-12-21 13:40:00,30.64,30.66,30.61,30.64,35104.0,19.0919,19.1044,19.0732,19.0919,35104.0
2016-12-21 13:45:00,30.64,30.65,30.61,30.63,25903.0,19.0919,19.0981,19.0732,19.0857,25903.0
2016-12-21 13:50:00,30.62,30.64,30.58,30.59,23836.0,19.0794,19.0919,19.0545,19.0607,23836.0
2016-12-21 13:55:00,30.58,30.61,30.58,30.59,25390.0,19.0545,19.0732,19.0545,19.0607,25390.0
2016-12-21 14:00:00,30.58,30.63,30.58,30.61,30887.0,19.0545,19.0857,19.0545,19.0732,30887.0
2016-12-21 14:05:00,30.62,30.62,30.58,30.6,75311.0,19.0794,19.0794,19.0545,19.067,75311.0
2016-12-21 14:10:00,30.61,30.61,30.53,30.58,35024.0,19.0732,19.0732,19.0233,19.0545,35024.0
2016-12-21 14:15:00,30.58,30.6,30.56,30.6,139036.0,19.0545,19.067,19.042,19.067,139036.0
2016-12-21 14:20:00,30.6,30.6,30.58,30.59,41507.0,19.067,19.067,19.0545,19.0607,41507.0
2016-12-21 14:25:00,30.59,30.65,30.58,30.65,31628.0,19.0607,19.0981,19.0545,19.0981,31628.0
2016-12-21 14:30:00,30.65,30.67,30.6,30.66,56592.0,19.0981,19.1106,19.067,19.1044,56592.0
2016-12-21 14:35:00,30.66,30.69,30.64,30.67,99150.0,19.1044,19.123,19.0919,19.1106,99150.0
2016-12-21 14:40:00,30.67,30.7,30.64,30.7,93932.0,19.1106,19.1293,19.0919,19.1293,93932.0
2016-12-21 14:45:00,30.69,30.7,30.68,30.68,32645.0,19.123,19.1293,19.1168,19.1168,32645.0
2016-12-21 14:50:00,30.69,30.71,30.68,30.71,40273.0,19.123,19.1355,19.1168,19.1355,40273.0
2016-12-21 14:55:00,30.71,30.72,30.68,30.7,63408.0,19.1355,19.1417,19.1168,19.1293,63408.0
2016-12-21 15:00:00,30.69,30.71,30.65,30.66,30995.0,19.123,19.1355,19.0981,19.1044,30995.0
2016-12-21 15:05:00,30.65,30.7,30.64,30.65,47436.0,19.0981,19.1293,19.0919,19.0981,47436.0
2016-12-21 15:10:00,30.66,30.68,30.65,30.68,31028.0,19.1044,19.1168,19.0981,19.1168,31028.0
2016-12-21 15:15:00,30.68,30.68,30.64,30.66,108858.0,19.1168,19.1168,19.0919,19.1044,108858.0
2016-12-21 15:20:00,30.66,30.69,30.65,30.65,100133.0,19.1044,19.123,19.0981,19.0981,100133.0
2016-12-21 15:25:00,30.66,30.68,30.64,30.66,137588.0,19.1044,19.1168,19.0919,19.1044,137588.0
2016-12-21 15:30:00,30.67,30.67,30.58,30.59,96308.0,19.1106,19.1106,19.0545,19.0607,96308.0
2016-12-21 15:35:00,30.59,30.61,30.55,30.59,80014.0,19.0607,19.0732,19.0358,19.0607,80014.0
2016-12-21 15:40:00,30.6,30.63,30.58,30.63,120059.0,19.067,19.0857,19.0545,19.0857,120059.0
2016-12-21 15:45:00,30.63,30.63,30.54,30.55,139101.0,19.0857,19.0857,19.0296,19.0358,139101.0
2016-12-21 15:50:00,30.54,30.6,30.54,30.59,157754.0,19.0296,19.067,19.0296,19.0607,157754.0
2016-12-21 15:55:00,30.59,30.64,30.58,30.61,550356.0,19.0607,19.0919,19.0545,19.0732,550356.0
2016-12-22 09:30:00,30.65,30.75,30.37,30.48,60741.0,19.0981,19.1604,18.9237,18.9922,60741.0
2016-12-22 09:35:00,30.49,30.7,30.4,30.69,75400.0,18.9984,19.1293,18.9423,19.123,75400.0
2016-12-22 09:40:00,30.68,30.8,30.63,30.79,146056.0,19.1168,19.1916,19.0857,19.1854,146056.0
2016-12-22 09:45:00,30.78,30.79,30.75,30.76,74874.0,19.1791,19.1854,19.1604,19.1667,74874.0
2016-12-22 09:50:00,30.76,30.77,30.75,30.75,92439.0,19.1667,19.1729,19.1604,19.1604,92439.0
2016-12-22 09:55:00,30.75,30.78,30.68,30.68,95298.0,19.1604,19.1791,19.1168,19.1168,95298.0
2016-12-22 10:00:00,30.68,30.69,30.61,30.64,56342.0,19.1168,19.123,19.0732,19.0919,56342.0
2016-12-22 10:05:00,30.65,30.65,30.55,30.57,39024.0,19.0981,19.0981,19.0358,19.0483,39024.0
2016-12-22 10:10:00,30.57,30.64,30.56,30.63,63363.0,19.0483,19.0919,19.042,19.0857,63363.0
2016-12-22 10:15:00,30.62,30.64,30.6,30.6,63601.0,19.0794,19.0919,19.067,19.067,63601.0
2016-12-22 10:20:00,30.61,30.61,30.54,30.55,37569.0,19.0732,19.0732,19.0296,19.0358,37569.0
2016-12-22 10:25:00,30.54,30.58,30.53,30.58,129977.0,19.0296,19.0545,19.0233,19.0545,129977.0
2016-12-22 10:30:00,30.58,30.63,30.58,30.63,27238.0,19.0545,19.0857,19.0545,19.0857,27238.0
2016-12-22 10:35:00,30.63,30.65,30.61,30.62,31322.0,19.0857,19.0981,19.0732,19.0794,31322.0
2016-12-22 10:40:00,30.61,30.67,30.61,30.67,31765.0,19.0732,19.1106,19.0732,19.1106,31765.0
2016-12-22 10:45:00,30.66,30.75,30.61,30.61,63464.0,19.1044,19.1604,19.0732,19.0732,63464.0
2016-12-22 10:50:00,30.61,30.62,30.55,30.62,57534.0,19.0732,19.0794,19.0358,19.0794,57534.0
2016-12-22 10:55:00,30.62,30.68,30.61,30.68,48991.0,19.0794,19.1168,19.0732,19.1168,48991.0
2016-12-22 11:00:00,30.68,30.68,30.6,30.61,109126.0,19.1168,19.1168,19.067,19.0732,109126.0
2016-12-22 11:05:00,30.6,30.63,30.54,30.55,75168.0,19.067,19.0857,19.0296,19.0358,75168.0
2016-12-22 11:10:00,30.56,30.56,30.41,30.42,73556.0,19.042,19.042,18.9486,18.9548,73556.0
2016-12-22 11:15:00,30.42,30.56,30.41,30.52,36433.0,18.9548,19.042,18.9486,19.0171,36433.0
2016-12-22 11:20:00,30.51,30.52,30.41,30.43,38280.0,19.0109,19.0171,18.9486,18.961,38280.0
2016-12-22 11:25:00,30.43,30.49,30.43,30.49,38057.0,18.961,18.9984,18.961,18.9984,38057.0
2016-12-22 11:30:00,30.5,30.55,30.48,30.55,55841.0,19.0047,19.0358,18.9922,19.0358,55841.0
2016-12-22 11:35:00,30.55,30.57,30.49,30.5,67269.0,19.0358,19.0483,18.9984,19.0047,67269.0
2016-12-22 11:40:00,30.5,30.53,30.5,30.52,61659.0,19.0047,19.0233,19.0047,19.0171,61659.0
2016-12-22 11:45:00,30.51,30.54,30.49,30.5,294344.0,19.0109,19.0296,18.9984,19.0047,294344.0
2016-12-22 11:50:00,30.5,30.5,30.42,30.43,148275.0,19.0047,19.0047,18.9548,18.961,148275.0
2016-12-22 11:55:00,30.44,30.46,30.39,30.45,166249.0,18.9673,18.9797,18.9361,18.9735,166249.0
2016-12-22 12:00:00,30.45,30.46,30.33,30.35,122219.0,18.9735,18.9797,18.8987,18.9112,122219.0
2016-12-22 12:05:00,30.36,30.36,30.2,30.24,94137.0,18.9174,18.9174,18.8177,18.8426,94137.0
2016-12-22 12:10:00,30.24,30.24,30.15,30.18,69224.0,18.8426,18.8426,18.7866,18.8053,69224.0
2016-12-22 12:15:00,30.18,30.2,30.1,30.11,78777.0,18.8053,18.8177,18.7554,18.7616,78777.0
2016-12-22 12:20:00,30.11,30.21,30.1,30.18,39052.0,18.7616,18.824,18.7554,18.8053,39052.0
2016-12-22 12:25:00,30.19,30.19,30.11,30.16,72255.0,18.8115,18.8115,18.7616,18.7928,72255.0
2016-12-22 12:30:00,30.16,30.19,30.14,30.16,22579.0,18.7928,18.8115,18.7803,18.7928,22579.0
2016-12-22 12:35:00,30.17,30.2,30.13,30.13,83272.0,18.799,18.8177,18.7741,18.7741,83272.0
2016-12-22 12:40:00,30.14,30.17,30.11,30.12,37131.0,18.7803,18.799,18.7616,18.7679,37131.0
2016-12-22 12:45:00,30.11,30.16,30.11,30.14,29226.0,18.7616,18.7928,18.7616,18.7803,29226.0
2016-12-22 12:50:00,30.14,30.16,30.12,30.13,47647.0,18.7803,18.7928,18.7679,18.7741,47647.0
2016-12-22 12:55:00,30.13,30.14,30.09,30.14,24807.0,18.7741,18.7803,18.7492,18.7803,24807.0
2016-12-22 13:00:00,30.14,30.25,30.13,30.23,150896.0,18.7803,18.8489,18.7741,18.8364,150896.0
2016-12-22 13:05:00,30.23,30.32,30.22,30.29,97921.0,18.8364,18.8925,18.8302,18.8738,97921.0
2016-12-22 13:10:00,30.29,30.34,30.26,30.3,141176.0,18.8738,18.905,18.8551,18.88,141176.0
2016-12-22 13:15:00,30.3,30.32,30.24,30.25,67224.0,18.88,18.8925,18.8426,18.8489,67224.0
2016-12-22 13:20:00,30.26,30.28,30.24,30.28,44725.0,18.8551,18.8676,18.8426,18.8676,44725.0
2016-12-22 13:25:00,30.28,30.32,30.28,30.31,47606.0,18.8676,18.8925,18.8676,18.8863,47606.0
2016-12-22 13:30:00,30.3,30.32,30.28,30.3,151106.0,18.88,18.8925,18.8676,18.88,151106.0
2016-12-22 13:35:00,30.3,30.31,30.27,30.31,43896.0,18.88,18.8863,18.8613,18.8863,43896.0
2016-12-22 13:40:00,30.32,30.42,30.31,30.4,45362.0,18.8925,18.9548,18.8863,18.9423,45362.0
2016-12-22 13:45:00,30.4,30.43,30.38,30.42,58165.0,18.9423,18.961,18.9299,18.9548,58165.0
2016-12-22 13:50:00,30.42,30.45,30.4,30.45,35564.0,18.9548,18.9735,18.9423,18.9735,35564.0
2016-12-22 13:55:00,30.44,30.46,30.42,30.46,36595.0,18.9673,18.9797,18.9548,18.9797,36595.0
2016-12-22 14:00:00,30.46,30.5,30.44,30.5,40234.0,18.9797,19.0047,18.9673,19.0047,40234.0
2016-12-22 14:05:00,30.5,30.61,30.49,30.58,98822.0,19.0047,19.0732,18.9984,19.0545,98822.0
2016-12-22 14:10:00,30.59,30.68,30.57,30.68,134977.0,19.0607,19.1168,19.0483,19.1168,134977.0
2016-12-22 14:15:00,30.67,30.69,30.6,30.6,66838.0,19.1106,19.123,19.067,19.067,66838.0
2016-12-22 14:20:00,30.6,30.62,30.57,30.57,35238.0,19.067,19.0794,19.0483,19.0483,35238.0
2016-12-22 14:25:00,30.57,30.6,30.53,30.54,66679.0,19.0483,19.067,19.0233,19.0296,66679.0
2016-12-22 14:30:00,30.54,30.57,30.52,30.54,62284.0,19.0296,19.0483,19.0171,19.0296,62284.0
2016-12-22 14:35:00,30.53,30.54,30.52,30.53,35761.0,19.0233,19.0296,19.0171,19.0233,35761.0
2016-12-22 14:40:00,30.53,30.55,30.52,30.55,39111.0,19.0233,19.0358,19.0171,19.0358,39111.0
2016-12-22 14:45:00,30.55,30.57,30.54,30.55,78630.0,19.0358,19.0483,19.0296,19.0358,78630.0
2016-12-22 14:50:00,30.55,30.6,30.51,30.6,120532.0,19.0358,19.067,19.0109,19.067,120532.0
2016-12-22 14:55:00,30.6,30.63,30.54,30.54,47464.0,19.067,19.0857,19.0296,19.0296,47464.0
2016-12-22 15:00:00,30.54,30.55,30.5,30.5,62170.0,19.0296,19.0358,19.0047,19.0047,62170.0
2016-12-22 15:05:00,30.5,30.51,30.42,30.44,117099.0,19.0047,19.0109,18.9548,18.9673,117099.0
2016-12-22 15:10:00,30.44,30.45,30.29,30.29,113405.0,18.9673,18.9735,18.8738,18.8738,113405.0
2016-12-22 15:15:00,30.3,30.31,30.23,30.28,99598.0,18.88,18.8863,18.8364,18.8676,99598.0
2016-12-22 15:20:00,30.28,30.3,30.21,30.24,79702.0,18.8676,18.88,18.824,18.8426,79702.0
2016-12-22 15:25:00,30.24,30.28,30.23,30.27,80077.0,18.8426,18.8676,18.8364,18.8613,80077.0
2016-12-22 15:30:00,30.28,30.3,30.23,30.24,152112.0,18.8676,18.88,18.8364,18.8426,152112.0
2016-12-22 15:35:00,30.25,30.3,30.24,30.3,69587.0,18.8489,18.88,18.8426,18.88,69587.0
2016-12-22 15:40:00,30.3,30.34,30.28,30.34,78464.0,18.88,18.905,18.8676,18.905,78464.0
2016-12-22 15:45:00,30.33,30.4,30.3,30.33,239246.0,18.8987,18.9423,18.88,18.8987,239246.0
2016-12-22 15:50:00,30.34,30.36,30.27,30.35,251251.0,18.905,18.9174,18.8613,18.9112,251251.0
2016-12-22 15:55:00,30.35,30.36,30.25,30.29,675410.0,18.9112,18.9174,18.8489,18.8738,675410.0
2016-12-23 09:30:00,30.25,30.38,30.22,30.32,69617.0,18.8489,18.9299,18.8302,18.8925,69617.0
2016-12-23 09:35:00,30.33,30.44,30.3,30.41,28858.0,18.8987,18.9673,18.88,18.9486,28858.0
2016-12-23 09:40:00,30.38,30.4,30.3,30.35,98430.0,18.9299,18.9423,18.88,18.9112,98430.0
2016-12-23 09:45:00,30.35,30.49,30.35,30.47,50723.0,18.9112,18.9984,18.9112,18.986,50723.0
2016-12-23 09:50:00,30.46,30.61,30.46,30.59,40897.0,18.9797,19.0732,18.9797,19.0607,40897.0
2016-12-23 09:55:00,30.59,30.68,30.59,30.63,50137.0,19.0607,19.1168,19.0607,19.0857,50137.0
2016-12-23 10:00:00,30.64,30.71,30.6,30.71,29309.0,19.0919,19.1355,19.067,19.1355,29309.0
2016-12-23 10:05:00,30.71,30.73,30.61,30.69,57384.0,19.1355,19.148,19.0732,19.123,57384.0
2016-12-23 10:10:00,30.7,30.77,30.69,30.77,49334.0,19.1293,19.1729,19.123,19.1729,49334.0
2016-12-23 10:15:00,30.78,30.84,30.77,30.84,40313.0,19.1791,19.2165,19.1729,19.2165,40313.0
2016-12-23 10:20:00,30.84,30.86,30.81,30.85,47437.0,19.2165,19.229,19.1978,19.2227,47437.0
2016-12-23 10:25:00,30.85,30.88,30.81,30.87,64551.0,19.2227,19.2414,19.1978,19.2352,64551.0
2016-12-23 10:30:00,30.87,30.97,30.86,30.97,83304.0,19.2352,19.2975,19.229,19.2975,83304.0
2016-12-23 10:35:00,30.97,31.0,30.95,30.98,39817.0,19.2975,19.3162,19.2851,19.3037,39817.0
2016-12-23 10:40:00,30.97,30.97,30.92,30.93,30983.0,19.2975,19.2975,19.2664,19.2726,30983.0
2016-12-23 10:45:00,30.93,30.99,30.92,30.99,48909.0,19.2726,19.31,19.2664,19.31,48909.0
2016-12-23 10:50:00,30.98,31.08,30.98,31.05,94582.0,19.3037,19.3661,19.3037,19.3474,94582.0
2016-12-23 10:55:00,31.04,31.08,31.01,31.06,48516.0,19.3411,19.3661,19.3224,19.3536,48516.0
2016-12-23 11:00:00,31.06,31.08,30.97,31.04,67930.0,19.3536,19.3661,19.2975,19.3411,67930.0
2016-12-23 11:05:00,31.04,31.12,30.99,31.0,55391.0,19.3411,19.391,19.31,19.3162,55391.0
2016-12-23 11:10:00,31.0,31.07,30.99,31.07,31096.0,19.3162,19.3598,19.31,19.3598,31096.0
2016-12-23 11:15:00,31.08,31.08,30.93,30.98,47995.0,19.3661,19.3661,19.2726,19.3037,47995.0
2016-12-23 11:20:00,30.98,31.05,30.95,31.04,32587.0,19.3037,19.3474,19.2851,19.3411,32587.0
2016-12-23 11:25:00,31.03,31.15,31.03,31.15,55876.0,19.3349,19.4097,19.3349,19.4097,55876.0
2016-12-23 11:30:00,31.16,31.22,31.15,31.2,30633.0,19.4159,19.4533,19.4097,19.4408,30633.0
2016-12-23 11:35:00,31.2,31.24,31.2,31.23,16002.0,19.4408,19.4658,19.4408,19.4595,16002.0
2016-12-23 11:40:00,31.23,31.3,31.22,31.29,76026.0,19.4595,19.5031,19.4533,19.4969,76026.0
2016-12-23 11:45:00,31.28,31.29,31.22,31.23,25078.0,19.4907,19.4969,19.4533,19.4595,25078.0
2016-12-23 11:50:00,31.23,31.24,31.19,31.22,25821.0,19.4595,19.4658,19.4346,19.4533,25821.0
2016-12-23 11:55:00,31.22,31.23,31.14,31.14,71827.0,19.4533,19.4595,19.4034,19.4034,71827.0
2016-12-23 12:00:00,31.14,31.21,31.14,31.19,26458.0,19.4034,19.4471,19.4034,19.4346,26458.0
2016-12-23 12:05:00,31.18,31.2,31.14,31.15,26325.0,19.4284,19.4408,19.4034,19.4097,26325.0
2016-12-23 12:10:00,31.14,31.18,31.14,31.17,27208.0,19.4034,19.4284,19.4034,19.4221,27208.0
2016-12-23 12:15:00,31.17,31.17,31.12,31.13,30898.0,19.4221,19.4221,19.391,19.3972,30898.0
2016-12-23 12:20:00,31.13,31.24,31.12,31.24,28855.0,19.3972,19.4658,19.391,19.4658,28855.0
2016-12-23 12:25:00,31.24,31.27,31.21,31.24,36125.0,19.4658,19.4844,19.4471,19.4658,36125.0
2016-12-23 12:30:00,31.24,31.31,31.23,31.31,33100.0,19.4658,19.5094,19.4595,19.5094,33100.0
2016-12-23 12:35:00,31.31,31.37,31.3,31.37,42020.0,19.5094,19.5468,19.5031,19.5468,42020.0
2016-12-23 12:40:00,31.37,31.37,31.23,31.24,58331.0,19.5468,19.5468,19.4595,19.4658,58331.0
2016-12-23 12:45:00,31.24,31.29,31.19,31.29,52557.0,19.4658,19.4969,19.4346,19.4969,52557.0
2016-12-23 12:50:00,31.29,31.37,31.28,31.37,42368.0,19.4969,19.5468,19.4907,19.5468,42368.0
2016-12-23 12:55:00,31.37,31.42,31.33,31.34,57443.0,19.5468,19.5779,19.5218,19.5281,57443.0
2016-12-23 13:00:00,31.33,31.43,31.33,31.38,67359.0,19.5218,19.5841,19.5218,19.553,67359.0
2016-12-23 13:05:00,31.38,31.4,31.35,31.38,49143.0,19.553,19.5654,19.5343,19.553,49143.0
2016-12-23 13:10:00,31.38,31.41,31.33,31.33,55214.0,19.553,19.5717,19.5218,19.5218,55214.0
2016-12-23 13:15:00,31.34,31.38,31.33,31.35,67457.0,19.5281,19.553,19.5218,19.5343,67457.0
2016-12-23 13:20:00,31.34,31.38,31.33,31.37,54917.0,19.5281,19.553,19.5218,19.5468,54917.0
2016-12-23 13:25:00,31.38,31.42,31.35,31.42,112426.0,19.553,19.5779,19.5343,19.5779,112426.0
2016-12-23 13:30:00,31.42,31.49,31.42,31.48,74934.0,19.5779,19.6215,19.5779,19.6153,74934.0
2016-12-23 13:35:00,31.48,31.61,31.48,31.59,51023.0,19.6153,19.6963,19.6153,19.6838,51023.0
2016-12-23 13:40:00,31.6,31.6,31.49,31.5,56414.0,19.6901,19.6901,19.6215,19.6278,56414.0
2016-12-23 13:45:00,31.5,31.55,31.47,31.54,82313.0,19.6278,19.6589,19.6091,19.6527,82313.0
2016-12-23 13:50:00,31.55,31.62,31.54,31.55,96722.0,19.6589,19.7025,19.6527,19.6589,96722.0
2016-12-23 13:55:00,31.54,31.59,31.53,31.59,45284.0,19.6527,19.6838,19.6465,19.6838,45284.0
2016-12-23 14:00:00,31.58,31.66,31.57,31.64,63504.0,19.6776,19.7275,19.6714,19.715,63504.0
2016-12-23 14:05:00,31.65,31.67,31.61,31.67,38470.0,19.7212,19.7337,19.6963,19.7337,38470.0
2016-12-23 14:10:00,31.66,31.67,31.6,31.61,121675.0,19.7275,19.7337,19.6901,19.6963,121675.0
2016-12-23 14:15:00,31.61,31.62,31.57,31.59,59508.0,19.6963,19.7025,19.6714,19.6838,59508.0
2016-12-23 14:20:00,31.6,31.61,31.53,31.55,90720.0,19.6901,19.6963,19.6465,19.6589,90720.0
2016-12-23 14:25:00,31.56,31.58,31.51,31.57,74967.0,19.6651,19.6776,19.634,19.6714,74967.0
2016-12-23 14:30:00,31.57,31.63,31.5,31.51,57010.0,19.6714,19.7088,19.6278,19.634,57010.0
2016-12-23 14:35:00,31.52,31.61,31.51,31.61,67672.0,19.6402,19.6963,19.634,19.6963,67672.0
2016-12-23 14:40:00,31.6,31.61,31.55,31.61,50947.0,19.6901,19.6963,19.6589,19.6963,50947.0
2016-12-23 14:45:00,31.61,31.67,31.59,31.6,59474.0,19.6963,19.7337,19.6838,19.6901,59474.0
2016-12-23 14:50:00,31.6,31.61,31.55,31.59,49447.0,19.6901,19.6963,19.6589,19.6838,49447.0
2016-12-23 14:55:00,31.59,31.59,31.45,31.5,93689.0,19.6838,19.6838,19.5966,19.6278,93689.0
2016-12-23 15:00:00,31.5,31.53,31.38,31.39,132184.0,19.6278,19.6465,19.553,19.5592,132184.0
2016-12-23 15:05:00,31.41,31.52,31.41,31.46,80878.0,19.5717,19.6402,19.5717,19.6028,80878.0
2016-12-23 15:10:00,31.46,31.58,31.46,31.58,70062.0,19.6028,19.6776,19.6028,19.6776,70062.0
2016-12-23 15:15:00,31.58,31.6,31.51,31.52,69691.0,19.6776,19.6901,19.634,19.6402,69691.0
2016-12-23 15:20:00,31.52,31.55,31.49,31.51,77589.0,19.6402,19.6589,19.6215,19.634,77589.0
2016-12-23 15:25:00,31.51,31.54,31.48,31.53,106576.0,19.634,19.6527,19.6153,19.6465,106576.0
2016-12-23 15:30:00,31.53,31.53,31.46,31.47,102309.0,19.6465,19.6465,19.6028,19.6091,102309.0
2016-12-23 15:35:00,31.47,31.54,31.47,31.51,122453.0,19.6091,19.6527,19.6091,19.634,122453.0
2016-12-23 15:40:00,31.5,31.57,31.49,31.55,131265.0,19.6278,19.6714,19.6215,19.6589,131265.0
2016-12-23 15:45:00,31.55,31.57,31.5,31.56,173824.0,19.6589,19.6714,19.6278,19.6651,173824.0
2016-12-23 15:50:00,31.56,31.58,31.53,31.58,228455.0,19.6651,19.6776,19.6465,19.6776,228455.0
2016-12-23 15:55:00,31.57,31.6,31.52,31.54,501146.0,19.6714,19.6901,19.6402,19.6527,501146.0
2016-12-27 09:30:00,31.6,31.74,31.55,31.64,87340.0,19.6901,19.7773,19.6589,19.715,87340.0
2016-12-27 09:35:00,31.66,31.71,31.55,31.55,41688.0,19.7275,19.7586,19.6589,19.6589,41688.0
2016-12-27 09:40:00,31.56,31.56,31.39,31.39,70460.0,19.6651,19.6651,19.5592,19.5592,70460.0
2016-12-27 09:45:00,31.4,31.43,31.28,31.31,52477.0,19.5654,19.5841,19.4907,19.5094,52477.0
2016-12-27 09:50:00,31.32,31.39,31.31,31.31,45657.0,19.5156,19.5592,19.5094,19.5094,45657.0
2016-12-27 09:55:00,31.31,31.45,31.29,31.42,54020.0,19.5094,19.5966,19.4969,19.5779,54020.0
2016-12-27 10:00:00,31.43,31.43,31.37,31.42,55839.0,19.5841,19.5841,19.5468,19.5779,55839.0
2016-12-27 10:05:00,31.42,31.42,31.35,31.39,36703.0,19.5779,19.5779,19.5343,19.5592,36703.0
2016-12-27 10:10:00,31.39,31.41,31.36,31.41,35800.0,19.5592,19.5717,19.5405,19.5717,35800.0
2016-12-27 10:15:00,31.4,31.46,31.37,31.46,51769.0,19.5654,19.6028,19.5468,19.6028,51769.0
2016-12-27 10:20:00,31.45,31.5,31.44,31.44,49154.0,19.5966,19.6278,19.5904,19.5904,49154.0
2016-12-27 10:25:00,31.45,31.5,31.45,31.48,38230.0,19.5966,19.6278,19.5966,19.6153,38230.0
2016-12-27 10:30:00,31.47,31.5,31.46,31.5,42381.0,19.6091,19.6278,19.6028,19.6278,42381.0
2016-12-27 10:35:00,31.49,31.5,31.41,31.42,29809.0,19.6215,19.6278,19.5717,19.5779,29809.0
2016-12-27 10:40:00,31.42,31.46,31.41,31.42,23561.0,19.5779,19.6028,19.5717,19.5779,23561.0
2016-12-27 10:45:00,31.42,31.48,31.39,31.45,48456.0,19.5779,19.6153,19.5592,19.5966,48456.0
2016-12-27 10:50:00,31.44,31.45,31.41,31.42,27589.0,19.5904,19.5966,19.5717,19.5779,27589.0
2016-12-27 10:55:00,31.41,31.44,31.38,31.39,49143.0,19.5717,19.5904,19.553,19.5592,49143.0
2016-12-27 11:00:00,31.39,31.41,31.35,31.38,33839.0,19.5592,19.5717,19.5343,19.553,33839.0
2016-12-27 11:05:00,31.39,31.55,31.38,31.54,87127.0,19.5592,19.6589,19.553,19.6527,87127.0
2016-12-27 11:10:00,31.53,31.59,31.5,31.59,49526.0,19.6465,19.6838,19.6278,19.6838,49526.0
2016-12-27 11:15:00,31.59,31.62,31.5,31.5,51503.0,19.6838,19.7025,19.6278,19.6278,51503.0
2016-12-27 11:20:00,31.51,31.55,31.5,31.54,32181.0,19.634,19.6589,19.6278,19.6527,32181.0
2016-12-27 11:25:00,31.55,31.56,31.5,31.55,47941.0,19.6589,19.6651,19.6278,19.6589,47941.0
2016-12-27 11:30:00,31.55,31.56,31.53,31.53,77859.0,19.6589,19.6651,19.6465,19.6465,77859.0
2016-12-27 11:35:00,31.53,31.64,31.53,31.64,45400.0,19.6465,19.715,19.6465,19.715,45400.0
2016-12-27 11:40:00,31.64,31.71,31.64,31.7,45754.0,19.715,19.7586,19.715,19.7524,45754.0
2016-12-27 11:45:00,31.71,31.71,31.65,31.68,26725.0,19.7586,19.7586,19.7212,19.7399,26725.0
2016-12-27 11:50:00,31.68,31.68,31.64,31.65,27221.0,19.7399,19.7399,19.715,19.7212,27221.0
2016-12-27 11:55:00,31.66,31.69,31.65,31.69,20705.0,19.7275,19.7461,19.7212,19.7461,20705.0
2016-12-27 12:00:00,31.68,31.69,31.61,31.62,21957.0,19.7399,19.7461,19.6963,19.7025,21957.0
2016-12-27 12:05:00,31.62,31.63,31.56,31.6,66628.0,19.7025,19.7088,19.6651,19.6901,66628.0
2016-12-27 12:10:00,31.61,31.65,31.57,31.58,29518.0,19.6963,19.7212,19.6714,19.6776,29518.0
2016-12-27 12:15:00,31.57,31.63,31.57,31.62,18694.0,19.6714,19.7088,19.6714,19.7025,18694.0
2016-12-27 12:20:00,31.62,31.62,31.58,31.61,19997.0,19.7025,19.7025,19.6776,19.6963,19997.0
2016-12-27 12:25:00,31.61,31.64,31.59,31.61,43019.0,19.6963,19.715,19.6838,19.6963,43019.0
2016-12-27 12:30:00,31.61,31.67,31.61,31.64,79848.0,19.6963,19.7337,19.6963,19.715,79848.0
2016-12-27 12:35:00,31.64,31.66,31.56,31.61,46792.0,19.715,19.7275,19.6651,19.6963,46792.0
2016-12-27 12:40:00,31.6,31.67,31.56,31.65,114232.0,19.6901,19.7337,19.6651,19.7212,114232.0
2016-12-27 12:45:00,31.64,31.75,31.63,31.72,98124.0,19.715,19.7835,19.7088,19.7648,98124.0
2016-12-27 12:50:00,31.71,31.72,31.7,31.71,21664.0,19.7586,19.7648,19.7524,19.7586,21664.0
2016-12-27 12:55:00,31.71,31.77,31.7,31.76,65365.0,19.7586,19.796,19.7524,19.7898,65365.0
2016-12-27 13:00:00,31.75,31.79,31.73,31.77,35260.0,19.7835,19.8085,19.7711,19.796,35260.0
2016-12-27 13:05:00,31.78,31.87,31.77,31.82,65150.0,19.8022,19.8583,19.796,19.8272,65150.0
2016-12-27 13:10:00,31.83,31.87,31.82,31.87,18755.0,19.8334,19.8583,19.8272,19.8583,18755.0
2016-12-27 13:15:00,31.87,31.94,31.87,31.91,40453.0,19.8583,19.9019,19.8583,19.8832,40453.0
2016-12-27 13:20:00,31.91,31.91,31.81,31.82,35155.0,19.8832,19.8832,19.8209,19.8272,35155.0
2016-12-27 13:25:00,31.81,31.86,31.8,31.85,34951.0,19.8209,19.8521,19.8147,19.8458,34951.0
2016-12-27 13:30:00,31.85,31.87,31.81,31.86,24650.0,19.8458,19.8583,19.8209,19.8521,24650.0
2016-12-27 13:35:00,31.86,31.89,31.86,31.86,32954.0,19.8521,19.8708,19.8521,19.8521,32954.0
2016-12-27 13:40:00,31.85,31.89,31.83,31.87,24254.0,19.8458,19.8708,19.8334,19.8583,24254.0
2016-12-27 13:45:00,31.87,31.92,31.86,31.89,31532.0,19.8583,19.8895,19.8521,19.8708,31532.0
2016-12-27 13:50:00,31.89,31.9,31.83,31.84,23225.0,19.8708,19.877,19.8334,19.8396,23225.0
2016-12-27 13:55:00,31.84,31.87,31.83,31.86,22877.0,19.8396,19.8583,19.8334,19.8521,22877.0
2016-12-27 14:00:00,31.86,31.86,31.78,31.84,47901.0,19.8521,19.8521,19.8022,19.8396,47901.0
2016-12-27 14:05:00,31.84,31.84,31.74,31.74,44700.0,19.8396,19.8396,19.7773,19.7773,44700.0
2016-12-27 14:10:00,31.75,31.75,31.7,31.72,34450.0,19.7835,19.7835,19.7524,19.7648,34450.0
2016-12-27 14:15:00,31.71,31.78,31.67,31.7,49741.0,19.7586,19.8022,19.7337,19.7524,49741.0
2016-12-27 14:20:00,31.7,31.73,31.68,31.71,85547.0,19.7524,19.7711,19.7399,19.7586,85547.0
2016-12-27 14:25:00,31.72,31.77,31.67,31.7,29792.0,19.7648,19.796,19.7337,19.7524,29792.0
2016-12-27 14:30:00,31.69,31.72,31.64,31.71,38072.0,19.7461,19.7648,19.715,19.7586,38072.0
2016-12-27 14:35:00,31.7,31.71,31.66,31.69,33399.0,19.7524,19.7586,19.7275,19.7461,33399.0
2016-12-27 14:40:00,31.7,31.77,31.69,31.74,37056.0,19.7524,19.796,19.7461,19.7773,37056.0
2016-12-27 14:45:00,31.74,31.76,31.71,31.71,23303.0,19.7773,19.7898,19.7586,19.7586,23303.0
2016-12-27 14:50:00,31.72,31.76,31.7,31.74,30047.0,19.7648,19.7898,19.7524,19.7773,30047.0
2016-12-27 14:55:00,31.75,31.77,31.72,31.77,29519.0,19.7835,19.796,19.7648,19.796,29519.0
2016-12-27 15:00:00,31.77,31.78,31.7,31.71,27455.0,19.796,19.8022,19.7524,19.7586,27455.0
2016-12-27 15:05:00,31.71,31.74,31.7,31.7,23467.0,19.7586,19.7773,19.7524,19.7524,23467.0
2016-12-27 15:10:00,31.71,31.73,31.67,31.68,31103.0,19.7586,19.7711,19.7337,19.7399,31103.0
2016-12-27 15:15:00,31.68,31.69,31.62,31.65,33610.0,19.7399,19.7461,19.7025,19.7212,33610.0
2016-12-27 15:20:00,31.64,31.64,31.59,31.62,40406.0,19.715,19.715,19.6838,19.7025,40406.0
2016-12-27 15:25:00,31.62,31.62,31.58,31.59,44804.0,19.7025,19.7025,19.6776,19.6838,44804.0
2016-12-27 15:30:00,31.6,31.61,31.57,31.6,38622.0,19.6901,19.6963,19.6714,19.6901,38622.0
2016-12-27 15:35:00,31.61,31.62,31.59,31.62,51530.0,19.6963,19.7025,19.6838,19.7025,51530.0
2016-12-27 15:40:00,31.62,31.73,31.61,31.73,87457.0,19.7025,19.7711,19.6963,19.7711,87457.0
2016-12-27 15:45:00,31.73,31.76,31.7,31.75,103204.0,19.7711,19.7898,19.7524,19.7835,103204.0
2016-12-27 15:50:00,31.76,31.81,31.75,31.78,106415.0,19.7898,19.8209,19.7835,19.8022,106415.0
2016-12-27 15:55:00,31.78,31.79,31.74,31.78,227006.0,19.8022,19.8085,19.7773,19.8022,227006.0
2016-12-28 09:30:00,31.91,31.97,31.81,31.89,83765.0,19.8832,19.9206,19.8209,19.8708,83765.0
2016-12-28 09:35:00,31.9,31.92,31.81,31.83,37931.0,19.877,19.8895,19.8209,19.8334,37931.0
2016-12-28 09:40:00,31.82,31.91,31.82,31.9,89763.0,19.8272,19.8832,19.8272,19.877,89763.0
2016-12-28 09:45:00,31.9,31.92,31.83,31.87,60250.0,19.877,19.8895,19.8334,19.8583,60250.0
2016-12-28 09:50:00,31.86,32.0,31.86,31.99,70450.0,19.8521,19.9393,19.8521,19.9331,70450.0
2016-12-28 09:55:00,31.99,32.11,31.94,32.1,89572.0,19.9331,20.0079,19.9019,20.0016,89572.0
2016-12-28 10:00:00,32.11,32.21,32.05,32.07,78928.0,20.0079,20.0702,19.9705,19.9829,78928.0
2016-12-28 10:05:00,32.08,32.1,31.98,31.99,49248.0,19.9892,20.0016,19.9268,19.9331,49248.0
2016-12-28 10:10:00,31.99,32.04,31.94,32.01,21249.0,19.9331,19.9642,19.9019,19.9455,21249.0
2016-12-28 10:15:00,32.0,32.01,31.9,31.92,36936.0,19.9393,19.9455,19.877,19.8895,36936.0
2016-12-28 10:20:00,31.93,31.98,31.91,31.92,31043.0,19.8957,19.9268,19.8832,19.8895,31043.0
2016-12-28 10:25:00,31.9,31.9,31.7,31.75,57108.0,19.877,19.877,19.7524,19.7835,57108.0
2016-12-28 10:30:00,31.76,31.79,31.74,31.77,47412.0,19.7898,19.8085,19.7773,19.796,47412.0
2016-12-28 10:35:00,31.77,31.79,31.67,31.68,34374.0,19.796,19.8085,19.7337,19.7399,34374.0
2016-12-28 10:40:00,31.69,31.78,31.68,31.74,58798.0,19.7461,19.8022,19.7399,19.7773,58798.0
2016-12-28 10:45:00,31.73,31.78,31.71,31.71,38327.0,19.7711,19.8022,19.7586,19.7586,38327.0
2016-12-28 10:50:00,31.72,31.75,31.7,31.71,50401.0,19.7648,19.7835,19.7524,19.7586,50401.0
2016-12-28 10:55:00,31.7,31.71,31.66,31.7,41957.0,19.7524,19.7586,19.7275,19.7524,41957.0
2016-12-28 11:00:00,31.69,31.71,31.6,31.61,43973.0,19.7461,19.7586,19.6901,19.6963,43973.0
2016-12-28 11:05:00,31.62,31.65,31.56,31.62,89416.0,19.7025,19.7212,19.6651,19.7025,89416.0
2016-12-28 11:10:00,31.62,31.65,31.52,31.54,45870.0,19.7025,19.7212,19.6402,19.6527,45870.0
2016-12-28 11:15:00,31.54,31.63,31.54,31.61,49241.0,19.6527,19.7088,19.6527,19.6963,49241.0
2016-12-28 11:20:00,31.62,31.66,31.58,31.58,47755.0,19.7025,19.7275,19.6776,19.6776,47755.0
2016-12-28 11:25:00,31.59,31.61,31.54,31.61,39770.0,19.6838,19.6963,19.6527,19.6963,39770.0
2016-12-28 11:30:00,31.6,31.65,31.59,31.63,33413.0,19.6901,19.7212,19.6838,19.7088,33413.0
2016-12-28 11:35:00,31.63,31.64,31.59,31.61,47925.0,19.7088,19.715,19.6838,19.6963,47925.0
2016-12-28 11:40:00,31.62,31.65,31.59,31.65,38117.0,19.7025,19.7212,19.6838,19.7212,38117.0
2016-12-28 11:45:00,31.64,31.65,31.58,31.63,26838.0,19.715,19.7212,19.6776,19.7088,26838.0
2016-12-28 11:50:00,31.62,31.62,31.53,31.55,35871.0,19.7025,19.7025,19.6465,19.6589,35871.0
2016-12-28 11:55:00,31.54,31.55,31.47,31.47,32438.0,19.6527,19.6589,19.6091,19.6091,32438.0
2016-12-28 12:00:00,31.46,31.53,31.43,31.47,40151.0,19.6028,19.6465,19.5841,19.6091,40151.0
2016-12-28 12:05:00,31.47,31.56,31.46,31.56,36674.0,19.6091,19.6651,19.6028,19.6651,36674.0
2016-12-28 12:10:00,31.55,31.57,31.49,31.51,29643.0,19.6589,19.6714,19.6215,19.634,29643.0
2016-12-28 12:15:00,31.51,31.57,31.51,31.54,23815.0,19.634,19.6714,19.634,19.6527,23815.0
2016-12-28 12:20:00,31.55,31.57,31.5,31.54,24373.0,19.6589,19.6714,19.6278,19.6527,24373.0
2016-12-28 12:25:00,31.53,31.61,31.53,31.58,32682.0,19.6465,19.6963,19.6465,19.6776,32682.0
2016-12-28 12:30:00,31.58,31.59,31.53,31.54,13951.0,19.6776,19.6838,19.6465,19.6527,13951.0
2016-12-28 12:35:00,31.54,31.58,31.54,31.55,16853.0,19.6527,19.6776,19.6527,19.6589,16853.0
2016-12-28 12:40:00,31.56,31.58,31.47,31.49,55970.0,19.6651,19.6776,19.6091,19.6215,55970.0
2016-12-28 12:45:00,31.49,31.5,31.42,31.46,48549.0,19.6215,19.6278,19.5779,19.6028,48549.0
2016-12-28 12:50:00,31.47,31.51,31.46,31.48,69010.0,19.6091,19.634,19.6028,19.6153,69010.0
2016-12-28 12:55:00,31.48,31.54,31.46,31.51,31742.0,19.6153,19.6527,19.6028,19.634,31742.0
2016-12-28 13:00:00,31.52,31.52,31.48,31.5,21581.0,19.6402,19.6402,19.6153,19.6278,21581.0
2016-12-28 13:05:00,31.5,31.58,31.49,31.56,29651.0,19.6278,19.6776,19.6215,19.6651,29651.0
2016-12-28 13:10:00,31.57,31.58,31.5,31.51,16009.0,19.6714,19.6776,19.6278,19.634,16009.0
2016-12-28 13:15:00,31.51,31.52,31.48,31.51,22103.0,19.634,19.6402,19.6153,19.634,22103.0
2016-12-28 13:20:00,31.51,31.52,31.48,31.49,31797.0,19.634,19.6402,19.6153,19.6215,31797.0
2016-12-28 13:25:00,31.49,31.5,31.43,31.46,31348.0,19.6215,19.6278,19.5841,19.6028,31348.0
2016-12-28 13:30:00,31.46,31.47,31.42,31.47,49020.0,19.6028,19.6091,19.5779,19.6091,49020.0
2016-12-28 13:35:00,31.47,31.47,31.41,31.47,55086.0,19.6091,19.6091,19.5717,19.6091,55086.0
2016-12-28 13:40:00,31.46,31.46,31.37,31.4,66485.0,19.6028,19.6028,19.5468,19.5654,66485.0
2016-12-28 13:45:00,31.4,31.4,31.3,31.3,42224.0,19.5654,19.5654,19.5031,19.5031,42224.0
2016-12-28 13:50:00,31.3,31.33,31.24,31.31,77643.0,19.5031,19.5218,19.4658,19.5094,77643.0
2016-12-28 13:55:00,31.32,31.33,31.25,31.31,61121.0,19.5156,19.5218,19.472,19.5094,61121.0
2016-12-28 14:00:00,31.3,31.34,31.27,31.29,72086.0,19.5031,19.5281,19.4844,19.4969,72086.0
2016-12-28 14:05:00,31.29,31.29,31.24,31.28,55957.0,19.4969,19.4969,19.4658,19.4907,55957.0
2016-12-28 14:10:00,31.28,31.28,31.01,31.02,217625.0,19.4907,19.4907,19.3224,19.3287,217625.0
2016-12-28 14:15:00,31.02,31.11,31.01,31.05,63826.0,19.3287,19.3847,19.3224,19.3474,63826.0
2016-12-28 14:20:00,31.05,31.09,31.01,31.08,57975.0,19.3474,19.3723,19.3224,19.3661,57975.0
2016-12-28 14:25:00,31.07,31.13,31.04,31.12,79369.0,19.3598,19.3972,19.3411,19.391,79369.0
2016-12-28 14:30:00,31.12,31.15,31.09,31.14,76160.0,19.391,19.4097,19.3723,19.4034,76160.0
2016-12-28 14:35:00,31.14,31.14,31.07,31.1,62257.0,19.4034,19.4034,19.3598,19.3785,62257.0
2016-12-28 14:40:00,31.1,31.12,31.06,31.1,71686.0,19.3785,19.391,19.3536,19.3785,71686.0
2016-12-28 14:45:00,31.1,31.12,31.02,31.06,85540.0,19.3785,19.391,19.3287,19.3536,85540.0
2016-12-28 14:50:00,31.05,31.11,31.05,31.05,89616.0,19.3474,19.3847,19.3474,19.3474,89616.0
2016-12-28 14:55:00,31.05,31.12,31.04,31.1,73821.0,19.3474,19.391,19.3411,19.3785,73821.0
2016-12-28 15:00:00,31.11,31.14,31.08,31.1,113180.0,19.3847,19.4034,19.3661,19.3785,113180.0
2016-12-28 15:05:00,31.11,31.17,31.09,31.15,64655.0,19.3847,19.4221,19.3723,19.4097,64655.0
2016-12-28 15:10:00,31.14,31.18,31.11,31.13,71539.0,19.4034,19.4284,19.3847,19.3972,71539.0
2016-12-28 15:15:00,31.13,31.17,31.09,31.12,108948.0,19.3972,19.4221,19.3723,19.391,108948.0
2016-12-28 15:20:00,31.12,31.14,31.1,31.13,45030.0,19.391,19.4034,19.3785,19.3972,45030.0
2016-12-28 15:25:00,31.13,31.14,31.08,31.09,48060.0,19.3972,19.4034,19.3661,19.3723,48060.0
2016-12-28 15:30:00,31.09,31.12,31.05,31.09,75894.0,19.3723,19.391,19.3474,19.3723,75894.0
2016-12-28 15:35:00,31.08,31.11,31.04,31.11,95259.0,19.3661,19.3847,19.3411,19.3847,95259.0
2016-12-28 15:40:00,31.11,31.11,31.07,31.1,106618.0,19.3847,19.3847,19.3598,19.3785,106618.0
2016-12-28 15:45:00,31.1,31.13,31.08,31.11,125655.0,19.3785,19.3972,19.3661,19.3847,125655.0
2016-12-28 15:50:00,31.1,31.12,31.03,31.05,152392.0,19.3785,19.391,19.3349,19.3474,152392.0
2016-12-28 15:55:00,31.06,31.11,31.02,31.04,252267.0,19.3536,19.3847,19.3287,19.3411,252267.0
2016-12-29 09:30:00,30.92,31.0,30.87,30.97,39399.0,19.2664,19.3162,19.2352,19.2975,39399.0
2016-12-29 09:35:00,30.97,30.99,30.84,30.99,58121.0,19.2975,19.31,19.2165,19.31,58121.0
2016-12-29 09:40:00,30.99,31.0,30.91,30.97,49585.0,19.31,19.3162,19.2601,19.2975,49585.0
2016-12-29 09:45:00,30.97,30.98,30.93,30.95,40060.0,19.2975,19.3037,19.2726,19.2851,40060.0
2016-12-29 09:50:00,30.92,30.97,30.91,30.95,20821.0,19.2664,19.2975,19.2601,19.2851,20821.0
2016-12-29 09:55:00,30.95,30.95,30.91,30.94,41638.0,19.2851,19.2851,19.2601,19.2788,41638.0
2016-12-29 10:00:00,30.93,31.02,30.92,31.01,36877.0,19.2726,19.3287,19.2664,19.3224,36877.0
2016-12-29 10:05:00,31.01,31.04,30.91,30.94,42876.0,19.3224,19.3411,19.2601,19.2788,42876.0
2016-12-29 10:10:00,30.93,30.94,30.88,30.91,65739.0,19.2726,19.2788,19.2414,19.2601,65739.0
2016-12-29 10:15:00,30.91,30.92,30.77,30.83,59070.0,19.2601,19.2664,19.1729,19.2103,59070.0
2016-12-29 10:20:00,30.82,30.86,30.79,30.8,18623.0,19.204,19.229,19.1854,19.1916,18623.0
2016-12-29 10:25:00,30.8,30.84,30.78,30.84,34869.0,19.1916,19.2165,19.1791,19.2165,34869.0
2016-12-29 10:30:00,30.84,30.85,30.74,30.77,165238.0,19.2165,19.2227,19.1542,19.1729,165238.0
2016-12-29 10:35:00,30.77,30.94,30.74,30.94,78170.0,19.1729,19.2788,19.1542,19.2788,78170.0
2016-12-29 10:40:00,30.93,31.14,30.91,31.13,76607.0,19.2726,19.4034,19.2601,19.3972,76607.0
2016-12-29 10:45:00,31.12,31.15,31.05,31.13,38829.0,19.391,19.4097,19.3474,19.3972,38829.0
2016-12-29 10:50:00,31.12,31.29,31.12,31.25,95395.0,19.391,19.4969,19.391,19.472,95395.0
2016-12-29 10:55:00,31.25,31.25,31.08,31.09,50889.0,19.472,19.472,19.3661,19.3723,50889.0
2016-12-29 11:00:00,31.11,31.12,31.04,31.05,15712.0,19.3847,19.391,19.3411,19.3474,15712.0
2016-12-29 11:05:00,31.04,31.06,30.94,30.96,29266.0,19.3411,19.3536,19.2788,19.2913,29266.0
2016-12-29 11:10:00,30.95,30.98,30.91,30.98,61759.0,19.2851,19.3037,19.2601,19.3037,61759.0
2016-12-29 11:15:00,30.98,31.09,30.97,31.09,43706.0,19.3037,19.3723,19.2975,19.3723,43706.0
2016-12-29 11:20:00,31.09,31.22,31.08,31.21,45834.0,19.3723,19.4533,19.3661,19.4471,45834.0
2016-12-29 11:25:00,31.21,31.23,31.17,31.18,41069.0,19.4471,19.4595,19.4221,19.4284,41069.0
2016-12-29 11:30:00,31.17,31.17,31.04,31.06,43663.0,19.4221,19.4221,19.3411,19.3536,43663.0
2016-12-29 11:35:00,31.06,31.1,31.04,31.08,31516.0,19.3536,19.3785,19.3411,19.3661,31516.0
2016-12-29 11:40:00,31.09,31.15,31.07,31.15,52077.0,19.3723,19.4097,19.3598,19.4097,52077.0
2016-12-29 11:45:00,31.15,31.15,31.06,31.1,22279.0,19.4097,19.4097,19.3536,19.3785,22279.0
2016-12-29 11:50:00,31.09,31.1,31.01,31.03,21930.0,19.3723,19.3785,19.3224,19.3349,21930.0
2016-12-29 11:55:00,31.03,31.04,30.96,30.97,18127.0,19.3349,19.3411,19.2913,19.2975,18127.0
2016-12-29 12:00:00,30.97,31.03,30.94,30.94,22454.0,19.2975,19.3349,19.2788,19.2788,22454.0
2016-12-29 12:05:00,30.95,30.97,30.93,30.94,19673.0,19.2851,19.2975,19.2726,19.2788,19673.0
2016-12-29 12:10:00,30.95,30.95,30.92,30.93,26806.0,19.2851,19.2851,19.2664,19.2726,26806.0
2016-12-29 12:15:00,30.93,30.96,30.92,30.94,24114.0,19.2726,19.2913,19.2664,19.2788,24114.0
2016-12-29 12:20:00,30.93,30.96,30.93,30.95,24492.0,19.2726,19.2913,19.2726,19.2851,24492.0
2016-12-29 12:25:00,30.95,30.99,30.93,30.96,23344.0,19.2851,19.31,19.2726,19.2913,23344.0
2016-12-29 12:30:00,30.96,30.97,30.93,30.95,17468.0,19.2913,19.2975,19.2726,19.2851,17468.0
2016-12-29 12:35:00,30.95,30.97,30.92,30.95,21617.0,19.2851,19.2975,19.2664,19.2851,21617.0
2016-12-29 12:40:00,30.94,30.98,30.94,30.95,19546.0,19.2788,19.3037,19.2788,19.2851,19546.0
2016-12-29 12:45:00,30.94,30.95,30.89,30.9,35816.0,19.2788,19.2851,19.2477,19.2539,35816.0
2016-12-29 12:50:00,30.91,30.93,30.89,30.91,15151.0,19.2601,19.2726,19.2477,19.2601,15151.0
2016-12-29 12:55:00,30.9,30.91,30.83,30.85,24994.0,19.2539,19.2601,19.2103,19.2227,24994.0
2016-12-29 13:00:00,30.86,30.86,30.82,30.84,17587.0,19.229,19.229,19.204,19.2165,17587.0
2016-12-29 13:05:00,30.85,30.87,30.82,30.85,22877.0,19.2227,19.2352,19.204,19.2227,22877.0
2016-12-29 13:10:00,30.85,30.87,30.84,30.86,11897.0,19.2227,19.2352,19.2165,19.229,11897.0
2016-12-29 13:15:00,30.86,30.86,30.82,30.82,17369.0,19.229,19.229,19.204,19.204,17369.0
2016-12-29 13:20:00,30.83,30.88,30.83,30.84,14403.0,19.2103,19.2414,19.2103,19.2165,14403.0
2016-12-29 13:25:00,30.84,30.89,30.83,30.86,19795.0,19.2165,19.2477,19.2103,19.229,19795.0
2016-12-29 13:30:00,30.86,30.86,30.82,30.85,13104.0,19.229,19.229,19.204,19.2227,13104.0
2016-12-29 13:35:00,30.85,30.86,30.83,30.85,22506.0,19.2227,19.229,19.2103,19.2227,22506.0
2016-12-29 13:40:00,30.85,30.86,30.82,30.82,60957.0,19.2227,19.229,19.204,19.204,60957.0
2016-12-29 13:45:00,30.82,30.88,30.82,30.88,19995.0,19.204,19.2414,19.204,19.2414,19995.0
2016-12-29 13:50:00,30.89,30.89,30.85,30.89,17315.0,19.2477,19.2477,19.2227,19.2477,17315.0
2016-12-29 13:55:00,30.89,30.95,30.87,30.95,68923.0,19.2477,19.2851,19.2352,19.2851,68923.0
2016-12-29 14:00:00,30.96,30.99,30.95,30.98,26697.0,19.2913,19.31,19.2851,19.3037,26697.0
2016-12-29 14:05:00,30.98,30.99,30.96,30.98,20501.0,19.3037,19.31,19.2913,19.3037,20501.0
2016-12-29 14:10:00,30.98,31.0,30.95,30.96,19321.0,19.3037,19.3162,19.2851,19.2913,19321.0
2016-12-29 14:15:00,30.95,30.97,30.94,30.96,13998.0,19.2851,19.2975,19.2788,19.2913,13998.0
2016-12-29 14:20:00,30.96,30.99,30.96,30.98,18643.0,19.2913,19.31,19.2913,19.3037,18643.0
2016-12-29 14:25:00,30.97,30.99,30.94,30.95,16640.0,19.2975,19.31,19.2788,19.2851,16640.0
2016-12-29 14:30:00,30.95,30.96,30.9,30.92,20717.0,19.2851,19.2913,19.2539,19.2664,20717.0
2016-12-29 14:35:00,30.92,30.95,30.92,30.94,14559.0,19.2664,19.2851,19.2664,19.2788,14559.0
2016-12-29 14:40:00,30.95,30.95,30.91,30.94,19867.0,19.2851,19.2851,19.2601,19.2788,19867.0
2016-12-29 14:45:00,30.94,30.97,30.9,30.92,29354.0,19.2788,19.2975,19.2539,19.2664,29354.0
2016-12-29 14:50:00,30.92,30.95,30.91,30.94,40134.0,19.2664,19.2851,19.2601,19.2788,40134.0
2016-12-29 14:55:00,30.94,30.99,30.94,30.99,50531.0,19.2788,19.31,19.2788,19.31,50531.0
2016-12-29 15:00:00,30.98,31.02,30.97,30.98,37370.0,19.3037,19.3287,19.2975,19.3037,37370.0
2016-12-29 15:05:00,30.97,31.01,30.97,31.01,17037.0,19.2975,19.3224,19.2975,19.3224,17037.0
2016-12-29 15:10:00,31.0,31.01,30.97,31.0,28335.0,19.3162,19.3224,19.2975,19.3162,28335.0
2016-12-29 15:15:00,31.0,31.01,30.97,30.98,20066.0,19.3162,19.3224,19.2975,19.3037,20066.0
2016-12-29 15:20:00,30.98,30.99,30.96,30.96,26080.0,19.3037,19.31,19.2913,19.2913,26080.0
2016-12-29 15:25:00,30.96,30.97,30.94,30.96,23116.0,19.2913,19.2975,19.2788,19.2913,23116.0
2016-12-29 15:30:00,30.95,30.97,30.94,30.95,44369.0,19.2851,19.2975,19.2788,19.2851,44369.0
2016-12-29 15:35:00,30.95,31.01,30.94,31.0,57192.0,19.2851,19.3224,19.2788,19.3162,57192.0
2016-12-29 15:40:00,31.0,31.04,30.99,31.01,52905.0,19.3162,19.3411,19.31,19.3224,52905.0
2016-12-29 15:45:00,31.01,31.03,30.99,31.0,81996.0,19.3224,19.3349,19.31,19.3162,81996.0
2016-12-29 15:50:00,31.01,31.04,31.0,31.03,83699.0,19.3224,19.3411,19.3162,19.3349,83699.0
2016-12-29 15:55:00,31.02,31.09,30.99,31.02,288076.0,19.3287,19.3723,19.31,19.3287,288076.0
2016-12-30 09:30:00,30.94,31.43,30.89,31.38,130289.0,19.2788,19.5841,19.2477,19.553,130289.0
2016-12-30 09:35:00,31.38,31.63,31.18,31.3,87782.0,19.553,19.7088,19.4284,19.5031,87782.0
2016-12-30 09:40:00,31.27,31.36,31.22,31.33,46799.0,19.4844,19.5405,19.4533,19.5218,46799.0
2016-12-30 09:45:00,31.32,31.43,31.3,31.38,43843.0,19.5156,19.5841,19.5031,19.553,43843.0
2016-12-30 09:50:00,31.38,31.41,31.29,31.36,53937.0,19.553,19.5717,19.4969,19.5405,53937.0
2016-12-30 09:55:00,31.36,31.4,31.29,31.38,47402.0,19.5405,19.5654,19.4969,19.553,47402.0
2016-12-30 10:00:00,31.37,31.41,31.31,31.4,37366.0,19.5468,19.5717,19.5094,19.5654,37366.0
2016-12-30 10:05:00,31.4,31.49,31.37,31.41,43319.0,19.5654,19.6215,19.5468,19.5717,43319.0
2016-12-30 10:10:00,31.41,31.53,31.37,31.48,35411.0,19.5717,19.6465,19.5468,19.6153,35411.0
2016-12-30 10:15:00,31.48,31.57,31.43,31.44,108593.0,19.6153,19.6714,19.5841,19.5904,108593.0
2016-12-30 10:20:00,31.44,31.45,31.33,31.37,43028.0,19.5904,19.5966,19.5218,19.5468,43028.0
2016-12-30 10:25:00,31.38,31.38,31.25,31.31,35004.0,19.553,19.553,19.472,19.5094,35004.0
2016-12-30 10:30:00,31.32,31.35,31.28,31.32,28368.0,19.5156,19.5343,19.4907,19.5156,28368.0
2016-12-30 10:35:00,31.32,31.36,31.3,31.32,42573.0,19.5156,19.5405,19.5031,19.5156,42573.0
2016-12-30 10:40:00,31.33,31.44,31.28,31.41,45933.0,19.5218,19.5904,19.4907,19.5717,45933.0
2016-12-30 10:45:00,31.4,31.43,31.34,31.39,43271.0,19.5654,19.5841,19.5281,19.5592,43271.0
2016-12-30 10:50:00,31.39,31.46,31.33,31.46,43550.0,19.5592,19.6028,19.5218,19.6028,43550.0
2016-12-30 10:55:00,31.45,31.51,31.4,31.47,83613.0,19.5966,19.634,19.5654,19.6091,83613.0
2016-12-30 11:00:00,31.45,31.48,31.39,31.48,15918.0,19.5966,19.6153,19.5592,19.6153,15918.0
2016-12-30 11:05:00,31.48,31.48,31.39,31.42,19986.0,19.6153,19.6153,19.5592,19.5779,19986.0
2016-12-30 11:10:00,31.43,31.48,31.41,31.48,21397.0,19.5841,19.6153,19.5717,19.6153,21397.0
2016-12-30 11:15:00,31.48,31.65,31.48,31.63,81017.0,19.6153,19.7212,19.6153,19.7088,81017.0
2016-12-30 11:20:00,31.62,31.64,31.55,31.59,49551.0,19.7025,19.715,19.6589,19.6838,49551.0
2016-12-30 11:25:00,31.59,31.6,31.53,31.56,63661.0,19.6838,19.6901,19.6465,19.6651,63661.0
2016-12-30 11:30:00,31.55,31.61,31.53,31.59,28017.0,19.6589,19.6963,19.6465,19.6838,28017.0
2016-12-30 11:35:00,31.59,31.59,31.54,31.55,12106.0,19.6838,19.6838,19.6527,19.6589,12106.0
2016-12-30 11:40:00,31.55,31.61,31.53,31.54,39169.0,19.6589,19.6963,19.6465,19.6527,39169.0
2016-12-30 11:45:00,31.55,31.58,31.48,31.5,32668.0,19.6589,19.6776,19.6153,19.6278,32668.0
2016-12-30 11:50:00,31.5,31.54,31.5,31.52,19106.0,19.6278,19.6527,19.6278,19.6402,19106.0
2016-12-30 11:55:00,31.51,31.54,31.46,31.46,17967.0,19.634,19.6527,19.6028,19.6028,17967.0
2016-12-30 12:00:00,31.47,31.48,31.39,31.45,27971.0,19.6091,19.6153,19.5592,19.5966,27971.0
2016-12-30 12:05:00,31.44,31.54,31.43,31.53,31478.0,19.5904,19.6527,19.5841,19.6465,31478.0
2016-12-30 12:10:00,31.52,31.57,31.52,31.53,17049.0,19.6402,19.6714,19.6402,19.6465,17049.0
2016-12-30 12:15:00,31.52,31.52,31.46,31.48,24769.0,19.6402,19.6402,19.6028,19.6153,24769.0
2016-12-30 12:20:00,31.47,31.48,31.45,31.46,24697.0,19.6091,19.6153,19.5966,19.6028,24697.0
2016-12-30 12:25:00,31.47,31.47,31.39,31.4,18906.0,19.6091,19.6091,19.5592,19.5654,18906.0
2016-12-30 12:30:00,31.39,31.44,31.38,31.43,26287.0,19.5592,19.5904,19.553,19.5841,26287.0
2016-12-30 12:35:00,31.43,31.45,31.4,31.45,16584.0,19.5841,19.5966,19.5654,19.5966,16584.0
2016-12-30 12:40:00,31.45,31.46,31.43,31.44,11167.0,19.5966,19.6028,19.5841,19.5904,11167.0
2016-12-30 12:45:00,31.44,31.44,31.39,31.39,16635.0,19.5904,19.5904,19.5592,19.5592,16635.0
2016-12-30 12:50:00,31.39,31.39,31.34,31.36,30329.0,19.5592,19.5592,19.5281,19.5405,30329.0
2016-12-30 12:55:00,31.37,31.39,31.36,31.37,9277.0,19.5468,19.5592,19.5405,19.5468,9277.0
2016-12-30 13:00:00,31.38,31.38,31.35,31.36,8345.0,19.553,19.553,19.5343,19.5405,8345.0
2016-12-30 13:05:00,31.36,31.36,31.3,31.33,7830.0,19.5405,19.5405,19.5031,19.5218,7830.0
2016-12-30 13:10:00,31.33,31.34,31.29,31.33,9453.0,19.5218,19.5281,19.4969,19.5218,9453.0
2016-12-30 13:15:00,31.33,31.37,31.32,31.37,15347.0,19.5218,19.5468,19.5156,19.5468,15347.0
2016-12-30 13:20:00,31.37,31.39,31.33,31.39,15612.0,19.5468,19.5592,19.5218,19.5592,15612.0
2016-12-30 13:25:00,31.38,31.39,31.34,31.34,7771.0,19.553,19.5592,19.5281,19.5281,7771.0
2016-12-30 13:30:00,31.35,31.35,31.3,31.31,9602.0,19.5343,19.5343,19.5031,19.5094,9602.0
2016-12-30 13:35:00,31.32,31.33,31.3,31.3,6595.0,19.5156,19.5218,19.5031,19.5031,6595.0
2016-12-30 13:40:00,31.31,31.31,31.27,31.28,26889.0,19.5094,19.5094,19.4844,19.4907,26889.0
2016-12-30 13:45:00,31.27,31.31,31.25,31.28,13970.0,19.4844,19.5094,19.472,19.4907,13970.0
2016-12-30 13:50:00,31.29,31.31,31.28,31.29,12500.0,19.4969,19.5094,19.4907,19.4969,12500.0
2016-12-30 13:55:00,31.29,31.29,31.26,31.26,15434.0,19.4969,19.4969,19.4782,19.4782,15434.0
2016-12-30 14:00:00,31.26,31.28,31.25,31.27,12642.0,19.4782,19.4907,19.472,19.4844,12642.0
2016-12-30 14:05:00,31.27,31.27,31.22,31.22,19391.0,19.4844,19.4844,19.4533,19.4533,19391.0
2016-12-30 14:10:00,31.22,31.22,31.17,31.18,19302.0,19.4533,19.4533,19.4221,19.4284,19302.0
2016-12-30 14:15:00,31.18,31.2,31.15,31.18,17189.0,19.4284,19.4408,19.4097,19.4284,17189.0
2016-12-30 14:20:00,31.18,31.2,31.14,31.19,24843.0,19.4284,19.4408,19.4034,19.4346,24843.0
2016-12-30 14:25:00,31.19,31.23,31.18,31.21,18018.0,19.4346,19.4595,19.4284,19.4471,18018.0
2016-12-30 14:30:00,31.21,31.23,31.18,31.2,17967.0,19.4471,19.4595,19.4284,19.4408,17967.0
2016-12-30 14:35:00,31.21,31.22,31.18,31.22,13992.0,19.4471,19.4533,19.4284,19.4533,13992.0
2016-12-30 14:40:00,31.21,31.23,31.18,31.22,10156.0,19.4471,19.4595,19.4284,19.4533,10156.0
2016-12-30 14:45:00,31.23,31.23,31.12,31.14,30171.0,19.4595,19.4595,19.391,19.4034,30171.0
2016-12-30 14:50:00,31.14,31.14,31.07,31.08,28318.0,19.4034,19.4034,19.3598,19.3661,28318.0
2016-12-30 14:55:00,31.08,31.11,31.05,31.1,29630.0,19.3661,19.3847,19.3474,19.3785,29630.0
2016-12-30 15:00:00,31.11,31.14,31.08,31.11,44334.0,19.3847,19.4034,19.3661,19.3847,44334.0
2016-12-30 15:05:00,31.11,31.14,31.08,31.11,19454.0,19.3847,19.4034,19.3661,19.3847,19454.0
2016-12-30 15:10:00,31.12,31.14,31.1,31.12,19362.0,19.391,19.4034,19.3785,19.391,19362.0
2016-12-30 15:15:00,31.12,31.14,31.09,31.09,29511.0,19.391,19.4034,19.3723,19.3723,29511.0
2016-12-30 15:20:00,31.09,31.22,31.09,31.17,56655.0,19.3723,19.4533,19.3723,19.4221,56655.0
2016-12-30 15:25:00,31.17,31.22,31.15,31.22,42993.0,19.4221,19.4533,19.4097,19.4533,42993.0
2016-12-30 15:30:00,31.22,31.24,31.19,31.22,47156.0,19.4533,19.4658,19.4346,19.4533,47156.0
2016-12-30 15:35:00,31.22,31.22,31.14,31.15,53912.0,19.4533,19.4533,19.4034,19.4097,53912.0
2016-12-30 15:40:00,31.14,31.16,31.07,31.08,80540.0,19.4034,19.4159,19.3598,19.3661,80540.0
2016-12-30 15:45:00,31.08,31.11,31.05,31.07,101520.0,19.3661,19.3847,19.3474,19.3598,101520.0
2016-12-30 15:50:00,31.07,31.14,31.06,31.1,98215.0,19.3598,19.4034,19.3536,19.3785,98215.0
2016-12-30 15:55:00,31.09,31.17,31.05,31.15,419212.0,19.3723,19.4221,19.3474,19.4097,419212.0
2017-01-03 09:30:00,31.35,31.6,31.29,31.53,163426.0,19.5343,19.6901,19.4969,19.6465,163426.0
2017-01-03 09:35:00,31.56,31.88,31.52,31.84,63876.0,19.6651,19.8645,19.6402,19.8396,63876.0
2017-01-03 09:40:00,31.82,32.02,31.8,31.98,79319.0,19.8272,19.9518,19.8147,19.9268,79319.0
2017-01-03 09:45:00,31.99,32.02,31.93,31.93,78161.0,19.9331,19.9518,19.8957,19.8957,78161.0
2017-01-03 09:50:00,31.92,31.98,31.83,31.89,62233.0,19.8895,19.9268,19.8334,19.8708,62233.0
2017-01-03 09:55:00,31.9,32.0,31.86,31.89,47565.0,19.877,19.9393,19.8521,19.8708,47565.0
2017-01-03 10:00:00,31.88,32.0,31.87,31.95,67634.0,19.8645,19.9393,19.8583,19.9082,67634.0
2017-01-03 10:05:00,31.95,32.0,31.89,31.9,75603.0,19.9082,19.9393,19.8708,19.877,75603.0
2017-01-03 10:10:00,31.89,31.9,31.72,31.78,71083.0,19.8708,19.877,19.7648,19.8022,71083.0
2017-01-03 10:15:00,31.77,31.77,31.64,31.67,64239.0,19.796,19.796,19.715,19.7337,64239.0
2017-01-03 10:20:00,31.66,31.73,31.64,31.65,71338.0,19.7275,19.7711,19.715,19.7212,71338.0
2017-01-03 10:25:00,31.66,31.76,31.62,31.73,54824.0,19.7275,19.7898,19.7025,19.7711,54824.0
2017-01-03 10:30:00,31.72,31.77,31.67,31.67,64344.0,19.7648,19.796,19.7337,19.7337,64344.0
2017-01-03 10:35:00,31.66,31.67,31.55,31.59,56433.0,19.7275,19.7337,19.6589,19.6838,56433.0
2017-01-03 10:40:00,31.6,31.67,31.46,31.47,75075.0,19.6901,19.7337,19.6028,19.6091,75075.0
2017-01-03 10:45:00,31.47,31.49,31.36,31.39,67336.0,19.6091,19.6215,19.5405,19.5592,67336.0
2017-01-03 10:50:00,31.4,31.49,31.39,31.44,34263.0,19.5654,19.6215,19.5592,19.5904,34263.0
2017-01-03 10:55:00,31.45,31.48,31.33,31.33,49254.0,19.5966,19.6153,19.5218,19.5218,49254.0
2017-01-03 11:00:00,31.33,31.33,31.21,31.29,61582.0,19.5218,19.5218,19.4471,19.4969,61582.0
2017-01-03 11:05:00,31.28,31.31,31.23,31.29,49608.0,19.4907,19.5094,19.4595,19.4969,49608.0
2017-01-03 11:10:00,31.3,31.34,31.27,31.34,40820.0,19.5031,19.5281,19.4844,19.5281,40820.0
2017-01-03 11:15:00,31.33,31.34,31.19,31.26,182216.0,19.5218,19.5281,19.4346,19.4782,182216.0
2017-01-03 11:20:00,31.24,31.3,31.22,31.25,74469.0,19.4658,19.5031,19.4533,19.472,74469.0
2017-01-03 11:25:00,31.24,31.29,31.06,31.06,119588.0,19.4658,19.4969,19.3536,19.3536,119588.0
2017-01-03 11:30:00,31.06,31.13,31.02,31.02,32564.0,19.3536,19.3972,19.3287,19.3287,32564.0
2017-01-03 11:35:00,31.02,31.03,30.88,30.9,70864.0,19.3287,19.3349,19.2414,19.2539,70864.0
2017-01-03 11:40:00,30.9,30.96,30.86,30.95,60153.0,19.2539,19.2913,19.229,19.2851,60153.0
2017-01-03 11:45:00,30.95,31.17,30.95,31.17,64326.0,19.2851,19.4221,19.2851,19.4221,64326.0
2017-01-03 11:50:00,31.17,31.22,31.15,31.18,47758.0,19.4221,19.4533,19.4097,19.4284,47758.0
2017-01-03 11:55:00,31.17,31.19,31.08,31.11,41706.0,19.4221,19.4346,19.3661,19.3847,41706.0
2017-01-03 12:00:00,31.12,31.22,31.12,31.2,49362.0,19.391,19.4533,19.391,19.4408,49362.0
2017-01-03 12:05:00,31.2,31.2,31.11,31.13,47114.0,19.4408,19.4408,19.3847,19.3972,47114.0
2017-01-03 12:10:00,31.13,31.13,31.0,31.08,40573.0,19.3972,19.3972,19.3162,19.3661,40573.0
2017-01-03 12:15:00,31.07,31.16,31.07,31.13,78030.0,19.3598,19.4159,19.3598,19.3972,78030.0
2017-01-03 12:20:00,31.13,31.17,31.12,31.15,24336.0,19.3972,19.4221,19.391,19.4097,24336.0
2017-01-03 12:25:00,31.15,31.19,31.14,31.16,22081.0,19.4097,19.4346,19.4034,19.4159,22081.0
2017-01-03 12:30:00,31.17,31.27,31.16,31.25,32948.0,19.4221,19.4844,19.4159,19.472,32948.0
2017-01-03 12:35:00,31.24,31.27,31.19,31.2,42684.0,19.4658,19.4844,19.4346,19.4408,42684.0
2017-01-03 12:40:00,31.2,31.22,31.18,31.2,38500.0,19.4408,19.4533,19.4284,19.4408,38500.0
2017-01-03 12:45:00,31.2,31.32,31.2,31.3,32564.0,19.4408,19.5156,19.4408,19.5031,32564.0
2017-01-03 12:50:00,31.31,31.34,31.25,31.31,31055.0,19.5094,19.5281,19.472,19.5094,31055.0
2017-01-03 12:55:00,31.31,31.37,31.31,31.37,30655.0,19.5094,19.5468,19.5094,19.5468,30655.0
2017-01-03 13:00:00,31.38,31.39,31.33,31.36,25791.0,19.553,19.5592,19.5218,19.5405,25791.0
2017-01-03 13:05:00,31.36,31.38,31.28,31.28,21355.0,19.5405,19.553,19.4907,19.4907,21355.0
2017-01-03 13:10:00,31.28,31.37,31.27,31.33,31128.0,19.4907,19.5468,19.4844,19.5218,31128.0
2017-01-03 13:15:00,31.33,31.36,31.31,31.36,25755.0,19.5218,19.5405,19.5094,19.5405,25755.0
2017-01-03 13:20:00,31.37,31.46,31.35,31.4,31419.0,19.5468,19.6028,19.5343,19.5654,31419.0
2017-01-03 13:25:00,31.4,31.57,31.4,31.54,53540.0,19.5654,19.6714,19.5654,19.6527,53540.0
2017-01-03 13:30:00,31.54,31.55,31.49,31.53,30781.0,19.6527,19.6589,19.6215,19.6465,30781.0
2017-01-03 13:35:00,31.53,31.55,31.51,31.52,18949.0,19.6465,19.6589,19.634,19.6402,18949.0
2017-01-03 13:40:00,31.51,31.55,31.49,31.54,42703.0,19.634,19.6589,19.6215,19.6527,42703.0
2017-01-03 13:45:00,31.54,31.55,31.48,31.5,47838.0,19.6527,19.6589,19.6153,19.6278,47838.0
2017-01-03 13:50:00,31.5,31.52,31.49,31.5,24553.0,19.6278,19.6402,19.6215,19.6278,24553.0
2017-01-03 13:55:00,31.5,31.55,31.49,31.5,51584.0,19.6278,19.6589,19.6215,19.6278,51584.0
2017-01-03 14:00:00,31.5,31.54,31.5,31.51,51416.0,19.6278,19.6527,19.6278,19.634,51416.0
2017-01-03 14:05:00,31.52,31.52,31.47,31.49,63253.0,19.6402,19.6402,19.6091,19.6215,63253.0
2017-01-03 14:10:00,31.49,31.56,31.46,31.48,92782.0,19.6215,19.6651,19.6028,19.6153,92782.0
2017-01-03 14:15:00,31.48,31.48,31.42,31.43,33435.0,19.6153,19.6153,19.5779,19.5841,33435.0
2017-01-03 14:20:00,31.43,31.44,31.38,31.41,25380.0,19.5841,19.5904,19.553,19.5717,25380.0
2017-01-03 14:25:00,31.4,31.43,31.39,31.4,32386.0,19.5654,19.5841,19.5592,19.5654,32386.0
2017-01-03 14:30:00,31.4,31.45,31.39,31.43,44855.0,19.5654,19.5966,19.5592,19.5841,44855.0
2017-01-03 14:35:00,31.43,31.43,31.38,31.38,128246.0,19.5841,19.5841,19.553,19.553,128246.0
2017-01-03 14:40:00,31.39,31.4,31.34,31.36,61143.0,19.5592,19.5654,19.5281,19.5405,61143.0
2017-01-03 14:45:00,31.37,31.39,31.35,31.38,21454.0,19.5468,19.5592,19.5343,19.553,21454.0
2017-01-03 14:50:00,31.37,31.45,31.36,31.44,128172.0,19.5468,19.5966,19.5405,19.5904,128172.0
2017-01-03 14:55:00,31.44,31.45,31.37,31.38,45860.0,19.5904,19.5966,19.5468,19.553,45860.0
2017-01-03 15:00:00,31.38,31.41,31.35,31.37,42607.0,19.553,19.5717,19.5343,19.5468,42607.0
2017-01-03 15:05:00,31.37,31.45,31.36,31.41,46936.0,19.5468,19.5966,19.5405,19.5717,46936.0
2017-01-03 15:10:00,31.42,31.43,31.36,31.4,51920.0,19.5779,19.5841,19.5405,19.5654,51920.0
2017-01-03 15:15:00,31.4,31.44,31.37,31.42,27400.0,19.5654,19.5904,19.5468,19.5779,27400.0
2017-01-03 15:20:00,31.42,31.47,31.41,31.45,62624.0,19.5779,19.6091,19.5717,19.5966,62624.0
2017-01-03 15:25:00,31.45,31.49,31.44,31.47,53851.0,19.5966,19.6215,19.5904,19.6091,53851.0
2017-01-03 15:30:00,31.47,31.5,31.45,31.48,76501.0,19.6091,19.6278,19.5966,19.6153,76501.0
2017-01-03 15:35:00,31.48,31.51,31.44,31.5,100556.0,19.6153,19.634,19.5904,19.6278,100556.0
2017-01-03 15:40:00,31.5,31.5,31.41,31.46,83707.0,19.6278,19.6278,19.5717,19.6028,83707.0
2017-01-03 15:45:00,31.47,31.51,31.41,31.44,222538.0,19.6091,19.634,19.5717,19.5904,222538.0
2017-01-03 15:50:00,31.44,31.47,31.39,31.44,157481.0,19.5904,19.6091,19.5592,19.5904,157481.0
2017-01-03 15:55:00,31.44,31.48,31.4,31.45,351126.0,19.5904,19.6153,19.5654,19.5966,351126.0
2017-01-04 09:30:00,31.46,31.58,31.44,31.47,39361.0,19.6028,19.6776,19.5904,19.6091,39361.0
2017-01-04 09:35:00,31.48,31.54,31.43,31.43,40833.0,19.6153,19.6527,19.5841,19.5841,40833.0
2017-01-04 09:40:00,31.43,31.46,31.22,31.24,68245.0,19.5841,19.6028,19.4533,19.4658,68245.0
2017-01-04 09:45:00,31.24,31.31,31.22,31.27,76321.0,19.4658,19.5094,19.4533,19.4844,76321.0
2017-01-04 09:50:00,31.27,31.31,31.23,31.24,76039.0,19.4844,19.5094,19.4595,19.4658,76039.0
2017-01-04 09:55:00,31.24,31.39,31.23,31.39,199758.0,19.4658,19.5592,19.4595,19.5592,199758.0
2017-01-04 10:00:00,31.39,31.42,31.28,31.33,68914.0,19.5592,19.5779,19.4907,19.5218,68914.0
2017-01-04 10:05:00,31.32,31.37,31.22,31.23,46068.0,19.5156,19.5468,19.4533,19.4595,46068.0
2017-01-04 10:10:00,31.23,31.23,31.08,31.11,41249.0,19.4595,19.4595,19.3661,19.3847,41249.0
2017-01-04 10:15:00,31.13,31.15,31.13,31.13,17689.0,19.3972,19.4097,19.3972,19.3972,17689.0
2017-01-04 10:20:00,31.14,31.24,31.14,31.17,39281.0,19.4034,19.4658,19.4034,19.4221,39281.0
2017-01-04 10:25:00,31.16,31.2,31.12,31.13,45901.0,19.4159,19.4408,19.391,19.3972,45901.0
2017-01-04 10:30:00,31.13,31.21,31.12,31.18,23789.0,19.3972,19.4471,19.391,19.4284,23789.0
2017-01-04 10:35:00,31.19,31.23,31.11,31.13,57188.0,19.4346,19.4595,19.3847,19.3972,57188.0
2017-01-04 10:40:00,31.14,31.14,31.07,31.1,27994.0,19.4034,19.4034,19.3598,19.3785,27994.0
2017-01-04 10:45:00,31.11,31.17,31.1,31.14,30234.0,19.3847,19.4221,19.3785,19.4034,30234.0
2017-01-04 10:50:00,31.14,31.18,31.11,31.14,20944.0,19.4034,19.4284,19.3847,19.4034,20944.0
2017-01-04 10:55:00,31.14,31.24,31.12,31.2,22115.0,19.4034,19.4658,19.391,19.4408,22115.0
2017-01-04 11:00:00,31.2,31.24,31.18,31.18,21264.0,19.4408,19.4658,19.4284,19.4284,21264.0
2017-01-04 11:05:00,31.19,31.21,31.14,31.17,19362.0,19.4346,19.4471,19.4034,19.4221,19362.0
2017-01-04 11:10:00,31.16,31.2,31.09,31.12,29756.0,19.4159,19.4408,19.3723,19.391,29756.0
2017-01-04 11:15:00,31.13,31.16,31.11,31.14,18831.0,19.3972,19.4159,19.3847,19.4034,18831.0
2017-01-04 11:20:00,31.14,31.15,31.08,31.09,22772.0,19.4034,19.4097,19.3661,19.3723,22772.0
2017-01-04 11:25:00,31.09,31.18,31.09,31.16,18575.0,19.3723,19.4284,19.3723,19.4159,18575.0
2017-01-04 11:30:00,31.16,31.21,31.16,31.2,36715.0,19.4159,19.4471,19.4159,19.4408,36715.0
2017-01-04 11:35:00,31.19,31.23,31.18,31.19,28188.0,19.4346,19.4595,19.4284,19.4346,28188.0
2017-01-04 11:40:00,31.19,31.25,31.19,31.23,24154.0,19.4346,19.472,19.4346,19.4595,24154.0
2017-01-04 11:45:00,31.23,31.28,31.21,31.27,71456.0,19.4595,19.4907,19.4471,19.4844,71456.0
2017-01-04 11:50:00,31.27,31.32,31.25,31.3,32787.0,19.4844,19.5156,19.472,19.5031,32787.0
2017-01-04 11:55:00,31.29,31.3,31.25,31.27,50071.0,19.4969,19.5031,19.472,19.4844,50071.0
2017-01-04 12:00:00,31.28,31.3,31.25,31.28,37337.0,19.4907,19.5031,19.472,19.4907,37337.0
2017-01-04 12:05:00,31.29,31.33,31.28,31.3,19698.0,19.4969,19.5218,19.4907,19.5031,19698.0
2017-01-04 12:10:00,31.3,31.39,31.3,31.38,23293.0,19.5031,19.5592,19.5031,19.553,23293.0
2017-01-04 12:15:00,31.37,31.39,31.35,31.36,13618.0,19.5468,19.5592,19.5343,19.5405,13618.0
2017-01-04 12:20:00,31.36,31.38,31.35,31.36,17488.0,19.5405,19.553,19.5343,19.5405,17488.0
2017-01-04 12:25:00,31.36,31.38,31.35,31.37,17968.0,19.5405,19.553,19.5343,19.5468,17968.0
2017-01-04 12:30:00,31.37,31.38,31.33,31.36,16455.0,19.5468,19.553,19.5218,19.5405,16455.0
2017-01-04 12:35:00,31.35,31.38,31.33,31.36,15852.0,19.5343,19.553,19.5218,19.5405,15852.0
2017-01-04 12:40:00,31.36,31.38,31.35,31.36,17527.0,19.5405,19.553,19.5343,19.5405,17527.0
2017-01-04 12:45:00,31.36,31.43,31.36,31.42,15119.0,19.5405,19.5841,19.5405,19.5779,15119.0
2017-01-04 12:50:00,31.41,31.49,31.41,31.48,13699.0,19.5717,19.6215,19.5717,19.6153,13699.0
2017-01-04 12:55:00,31.49,31.55,31.48,31.54,28397.0,19.6215,19.6589,19.6153,19.6527,28397.0
2017-01-04 13:00:00,31.54,31.55,31.5,31.52,27413.0,19.6527,19.6589,19.6278,19.6402,27413.0
2017-01-04 13:05:00,31.52,31.54,31.44,31.47,42773.0,19.6402,19.6527,19.5904,19.6091,42773.0
2017-01-04 13:10:00,31.46,31.49,31.44,31.44,24868.0,19.6028,19.6215,19.5904,19.5904,24868.0
2017-01-04 13:15:00,31.43,31.48,31.38,31.47,52351.0,19.5841,19.6153,19.553,19.6091,52351.0
2017-01-04 13:20:00,31.48,31.52,31.43,31.45,30030.0,19.6153,19.6402,19.5841,19.5966,30030.0
2017-01-04 13:25:00,31.45,31.47,31.43,31.46,20164.0,19.5966,19.6091,19.5841,19.6028,20164.0
2017-01-04 13:30:00,31.46,31.49,31.42,31.43,22479.0,19.6028,19.6215,19.5779,19.5841,22479.0
2017-01-04 13:35:00,31.44,31.46,31.4,31.44,31741.0,19.5904,19.6028,19.5654,19.5904,31741.0
2017-01-04 13:40:00,31.43,31.44,31.4,31.43,22850.0,19.5841,19.5904,19.5654,19.5841,22850.0
2017-01-04 13:45:00,31.44,31.45,31.42,31.43,15926.0,19.5904,19.5966,19.5779,19.5841,15926.0
2017-01-04 13:50:00,31.42,31.43,31.39,31.42,77511.0,19.5779,19.5841,19.5592,19.5779,77511.0
2017-01-04 13:55:00,31.42,31.43,31.37,31.41,26392.0,19.5779,19.5841,19.5468,19.5717,26392.0
2017-01-04 14:00:00,31.42,31.42,31.31,31.32,51833.0,19.5779,19.5779,19.5094,19.5156,51833.0
2017-01-04 14:05:00,31.32,31.34,31.29,31.31,52058.0,19.5156,19.5281,19.4969,19.5094,52058.0
2017-01-04 14:10:00,31.3,31.35,31.29,31.34,18896.0,19.5031,19.5343,19.4969,19.5281,18896.0
2017-01-04 14:15:00,31.34,31.37,31.3,31.37,17287.0,19.5281,19.5468,19.5031,19.5468,17287.0
2017-01-04 14:20:00,31.37,31.39,31.26,31.27,106705.0,19.5468,19.5592,19.4782,19.4844,106705.0
2017-01-04 14:25:00,31.26,31.33,31.26,31.33,39031.0,19.4782,19.5218,19.4782,19.5218,39031.0
2017-01-04 14:30:00,31.33,31.37,31.32,31.36,27235.0,19.5218,19.5468,19.5156,19.5405,27235.0
2017-01-04 14:35:00,31.36,31.45,31.35,31.41,31208.0,19.5405,19.5966,19.5343,19.5717,31208.0
2017-01-04 14:40:00,31.41,31.42,31.38,31.42,23078.0,19.5717,19.5779,19.553,19.5779,23078.0
2017-01-04 14:45:00,31.41,31.42,31.34,31.4,28949.0,19.5717,19.5779,19.5281,19.5654,28949.0
2017-01-04 14:50:00,31.39,31.43,31.36,31.42,69479.0,19.5592,19.5841,19.5405,19.5779,69479.0
2017-01-04 14:55:00,31.42,31.48,31.42,31.46,19266.0,19.5779,19.6153,19.5779,19.6028,19266.0
2017-01-04 15:00:00,31.46,31.5,31.43,31.48,30408.0,19.6028,19.6278,19.5841,19.6153,30408.0
2017-01-04 15:05:00,31.49,31.5,31.41,31.43,161913.0,19.6215,19.6278,19.5717,19.5841,161913.0
2017-01-04 15:10:00,31.43,31.43,31.35,31.35,37711.0,19.5841,19.5841,19.5343,19.5343,37711.0
2017-01-04 15:15:00,31.35,31.4,31.34,31.38,42329.0,19.5343,19.5654,19.5281,19.553,42329.0
2017-01-04 15:20:00,31.37,31.4,31.36,31.39,25631.0,19.5468,19.5654,19.5405,19.5592,25631.0
2017-01-04 15:25:00,31.39,31.44,31.37,31.38,40914.0,19.5592,19.5904,19.5468,19.553,40914.0
2017-01-04 15:30:00,31.38,31.39,31.36,31.36,22999.0,19.553,19.5592,19.5405,19.5405,22999.0
2017-01-04 15:35:00,31.36,31.38,31.35,31.38,91690.0,19.5405,19.553,19.5343,19.553,91690.0
2017-01-04 15:40:00,31.38,31.41,31.36,31.4,71937.0,19.553,19.5717,19.5405,19.5654,71937.0
2017-01-04 15:45:00,31.4,31.41,31.35,31.36,162777.0,19.5654,19.5717,19.5343,19.5405,162777.0
2017-01-04 15:50:00,31.37,31.39,31.31,31.32,238706.0,19.5468,19.5592,19.5094,19.5156,238706.0
2017-01-04 15:55:00,31.32,31.38,31.31,31.36,257582.0,19.5156,19.553,19.5094,19.5405,257582.0
2017-01-05 09:30:00,31.42,31.49,31.26,31.45,140834.0,19.5779,19.6215,19.4782,19.5966,140834.0
2017-01-05 09:35:00,31.44,31.63,31.41,31.53,44050.0,19.5904,19.7088,19.5717,19.6465,44050.0
2017-01-05 09:40:00,31.52,31.66,31.47,31.65,64521.0,19.6402,19.7275,19.6091,19.7212,64521.0
2017-01-05 09:45:00,31.65,31.7,31.6,31.6,138411.0,19.7212,19.7524,19.6901,19.6901,138411.0
2017-01-05 09:50:00,31.59,31.67,31.58,31.67,56092.0,19.6838,19.7337,19.6776,19.7337,56092.0
2017-01-05 09:55:00,31.66,31.74,31.65,31.73,68410.0,19.7275,19.7773,19.7212,19.7711,68410.0
2017-01-05 10:00:00,31.73,31.79,31.69,31.79,57332.0,19.7711,19.8085,19.7461,19.8085,57332.0
2017-01-05 10:05:00,31.78,31.9,31.76,31.79,117753.0,19.8022,19.877,19.7898,19.8085,117753.0
2017-01-05 10:10:00,31.8,31.89,31.79,31.89,40677.0,19.8147,19.8708,19.8085,19.8708,40677.0
2017-01-05 10:15:00,31.9,31.91,31.77,31.78,52153.0,19.877,19.8832,19.796,19.8022,52153.0
2017-01-05 10:20:00,31.77,31.8,31.71,31.71,61506.0,19.796,19.8147,19.7586,19.7586,61506.0
2017-01-05 10:25:00,31.71,31.84,31.71,31.81,59244.0,19.7586,19.8396,19.7586,19.8209,59244.0
2017-01-05 10:30:00,31.81,31.81,31.69,31.7,50485.0,19.8209,19.8209,19.7461,19.7524,50485.0
2017-01-05 10:35:00,31.69,31.76,31.69,31.73,48350.0,19.7461,19.7898,19.7461,19.7711,48350.0
2017-01-05 10:40:00,31.72,31.76,31.69,31.76,56435.0,19.7648,19.7898,19.7461,19.7898,56435.0
2017-01-05 10:45:00,31.76,31.88,31.76,31.87,43541.0,19.7898,19.8645,19.7898,19.8583,43541.0
2017-01-05 10:50:00,31.87,31.88,31.78,31.79,61413.0,19.8583,19.8645,19.8022,19.8085,61413.0
2017-01-05 10:55:00,31.79,31.79,31.68,31.7,100539.0,19.8085,19.8085,19.7399,19.7524,100539.0
2017-01-05 11:00:00,31.7,31.71,31.44,31.67,128227.0,19.7524,19.7586,19.5904,19.7337,128227.0
2017-01-05 11:05:00,31.68,31.68,31.59,31.65,114352.0,19.7399,19.7399,19.6838,19.7212,114352.0
2017-01-05 11:10:00,31.65,31.71,31.63,31.67,66197.0,19.7212,19.7586,19.7088,19.7337,66197.0
2017-01-05 11:15:00,31.66,31.66,31.58,31.63,58453.0,19.7275,19.7275,19.6776,19.7088,58453.0
2017-01-05 11:20:00,31.63,31.63,31.51,31.53,52894.0,19.7088,19.7088,19.634,19.6465,52894.0
2017-01-05 11:25:00,31.52,31.53,31.45,31.46,58908.0,19.6402,19.6465,19.5966,19.6028,58908.0
2017-01-05 11:30:00,31.46,31.47,31.37,31.39,100309.0,19.6028,19.6091,19.5468,19.5592,100309.0
2017-01-05 11:35:00,31.39,31.43,31.31,31.34,77464.0,19.5592,19.5841,19.5094,19.5281,77464.0
2017-01-05 11:40:00,31.33,31.42,31.31,31.4,143271.0,19.5218,19.5779,19.5094,19.5654,143271.0
2017-01-05 11:45:00,31.39,31.42,31.38,31.42,59691.0,19.5592,19.5779,19.553,19.5779,59691.0
2017-01-05 11:50:00,31.41,31.5,31.4,31.45,151290.0,19.5717,19.6278,19.5654,19.5966,151290.0
2017-01-05 11:55:00,31.44,31.57,31.44,31.54,45889.0,19.5904,19.6714,19.5904,19.6527,45889.0
2017-01-05 12:00:00,31.53,31.58,31.48,31.51,72566.0,19.6465,19.6776,19.6153,19.634,72566.0
2017-01-05 12:05:00,31.5,31.51,31.44,31.5,32036.0,19.6278,19.634,19.5904,19.6278,32036.0
2017-01-05 12:10:00,31.49,31.52,31.49,31.52,25709.0,19.6215,19.6402,19.6215,19.6402,25709.0
2017-01-05 12:15:00,31.52,31.59,31.51,31.59,26594.0,19.6402,19.6838,19.634,19.6838,26594.0
2017-01-05 12:20:00,31.59,31.62,31.58,31.62,38351.0,19.6838,19.7025,19.6776,19.7025,38351.0
2017-01-05 12:25:00,31.63,31.68,31.62,31.67,62806.0,19.7088,19.7399,19.7025,19.7337,62806.0
2017-01-05 12:30:00,31.67,31.7,31.66,31.66,134038.0,19.7337,19.7524,19.7275,19.7275,134038.0
2017-01-05 12:35:00,31.66,31.7,31.64,31.66,39852.0,19.7275,19.7524,19.715,19.7275,39852.0
2017-01-05 12:40:00,31.66,31.66,31.61,31.62,33005.0,19.7275,19.7275,19.6963,19.7025,33005.0
2017-01-05 12:45:00,31.62,31.65,31.61,31.63,26963.0,19.7025,19.7212,19.6963,19.7088,26963.0
2017-01-05 12:50:00,31.63,31.66,31.62,31.64,48858.0,19.7088,19.7275,19.7025,19.715,48858.0
2017-01-05 12:55:00,31.64,31.65,31.61,31.62,65403.0,19.715,19.7212,19.6963,19.7025,65403.0
2017-01-05 13:00:00,31.62,31.63,31.59,31.63,25512.0,19.7025,19.7088,19.6838,19.7088,25512.0
2017-01-05 13:05:00,31.62,31.63,31.59,31.62,32409.0,19.7025,19.7088,19.6838,19.7025,32409.0
2017-01-05 13:10:00,31.63,31.64,31.59,31.6,40568.0,19.7088,19.715,19.6838,19.6901,40568.0
2017-01-05 13:15:00,31.6,31.63,31.58,31.63,25346.0,19.6901,19.7088,19.6776,19.7088,25346.0
2017-01-05 13:20:00,31.62,31.64,31.61,31.62,52564.0,19.7025,19.715,19.6963,19.7025,52564.0
2017-01-05 13:25:00,31.63,31.64,31.59,31.61,46927.0,19.7088,19.715,19.6838,19.6963,46927.0
2017-01-05 13:30:00,31.61,31.62,31.55,31.56,44970.0,19.6963,19.7025,19.6589,19.6651,44970.0
2017-01-05 13:35:00,31.56,31.6,31.56,31.59,39829.0,19.6651,19.6901,19.6651,19.6838,39829.0
2017-01-05 13:40:00,31.58,31.58,31.56,31.56,35670.0,19.6776,19.6776,19.6651,19.6651,35670.0
2017-01-05 13:45:00,31.56,31.57,31.48,31.49,46273.0,19.6651,19.6714,19.6153,19.6215,46273.0
2017-01-05 13:50:00,31.5,31.53,31.49,31.52,25711.0,19.6278,19.6465,19.6215,19.6402,25711.0
2017-01-05 13:55:00,31.52,31.54,31.49,31.54,35080.0,19.6402,19.6527,19.6215,19.6527,35080.0
2017-01-05 14:00:00,31.54,31.65,31.53,31.65,79890.0,19.6527,19.7212,19.6465,19.7212,79890.0
2017-01-05 14:05:00,31.65,31.65,31.57,31.61,44377.0,19.7212,19.7212,19.6714,19.6963,44377.0
2017-01-05 14:10:00,31.61,31.66,31.6,31.63,31404.0,19.6963,19.7275,19.6901,19.7088,31404.0
2017-01-05 14:15:00,31.63,31.67,31.6,31.64,64176.0,19.7088,19.7337,19.6901,19.715,64176.0
2017-01-05 14:20:00,31.65,31.67,31.61,31.67,40757.0,19.7212,19.7337,19.6963,19.7337,40757.0
2017-01-05 14:25:00,31.67,31.68,31.61,31.65,48150.0,19.7337,19.7399,19.6963,19.7212,48150.0
2017-01-05 14:30:00,31.65,31.69,31.64,31.65,55756.0,19.7212,19.7461,19.715,19.7212,55756.0
2017-01-05 14:35:00,31.65,31.74,31.65,31.74,55814.0,19.7212,19.7773,19.7212,19.7773,55814.0
2017-01-05 14:40:00,31.73,31.73,31.67,31.68,45734.0,19.7711,19.7711,19.7337,19.7399,45734.0
2017-01-05 14:45:00,31.69,31.74,31.68,31.72,40416.0,19.7461,19.7773,19.7399,19.7648,40416.0
2017-01-05 14:50:00,31.73,31.83,31.72,31.83,64857.0,19.7711,19.8334,19.7648,19.8334,64857.0
2017-01-05 14:55:00,31.83,31.87,31.82,31.83,79343.0,19.8334,19.8583,19.8272,19.8334,79343.0
2017-01-05 15:00:00,31.82,31.86,31.79,31.8,59826.0,19.8272,19.8521,19.8085,19.8147,59826.0
2017-01-05 15:05:00,31.81,31.84,31.79,31.79,60992.0,19.8209,19.8396,19.8085,19.8085,60992.0
2017-01-05 15:10:00,31.8,31.81,31.71,31.71,66364.0,19.8147,19.8209,19.7586,19.7586,66364.0
2017-01-05 15:15:00,31.71,31.72,31.64,31.66,103717.0,19.7586,19.7648,19.715,19.7275,103717.0
2017-01-05 15:20:00,31.67,31.7,31.65,31.68,84992.0,19.7337,19.7524,19.7212,19.7399,84992.0
2017-01-05 15:25:00,31.68,31.75,31.68,31.74,52459.0,19.7399,19.7835,19.7399,19.7773,52459.0
2017-01-05 15:30:00,31.74,31.74,31.69,31.73,73641.0,19.7773,19.7773,19.7461,19.7711,73641.0
2017-01-05 15:35:00,31.73,31.73,31.7,31.71,57590.0,19.7711,19.7711,19.7524,19.7586,57590.0
2017-01-05 15:40:00,31.71,31.74,31.68,31.71,78366.0,19.7586,19.7773,19.7399,19.7586,78366.0
2017-01-05 15:45:00,31.7,31.71,31.67,31.67,121839.0,19.7524,19.7586,19.7337,19.7337,121839.0
2017-01-05 15:50:00,31.68,31.74,31.64,31.69,293376.0,19.7399,19.7773,19.715,19.7461,293376.0
2017-01-05 15:55:00,31.69,31.74,31.67,31.73,472686.0,19.7461,19.7773,19.7337,19.7711,472686.0
2017-01-06 09:30:00,31.91,31.97,31.79,31.79,68885.0,19.8832,19.9206,19.8085,19.8085,68885.0
2017-01-06 09:35:00,31.8,31.96,31.78,31.96,29780.0,19.8147,19.9144,19.8022,19.9144,29780.0
2017-01-06 09:40:00,31.97,32.12,31.97,32.11,102816.0,19.9206,20.0141,19.9206,20.0079,102816.0
2017-01-06 09:45:00,32.11,32.25,32.07,32.16,185167.0,20.0079,20.0951,19.9829,20.039,185167.0
2017-01-06 09:50:00,32.16,32.2,32.07,32.16,93901.0,20.039,20.0639,19.9829,20.039,93901.0
2017-01-06 09:55:00,32.15,32.24,32.11,32.23,135024.0,20.0328,20.0889,20.0079,20.0826,135024.0
2017-01-06 10:00:00,32.24,32.24,32.06,32.1,69133.0,20.0889,20.0889,19.9767,20.0016,69133.0
2017-01-06 10:05:00,32.11,32.2,32.1,32.17,91939.0,20.0079,20.0639,20.0016,20.0452,91939.0
2017-01-06 10:10:00,32.17,32.26,32.14,32.14,100312.0,20.0452,20.1013,20.0265,20.0265,100312.0
2017-01-06 10:15:00,32.15,32.2,32.09,32.11,67705.0,20.0328,20.0639,19.9954,20.0079,67705.0
2017-01-06 10:20:00,32.11,32.14,32.08,32.14,79325.0,20.0079,20.0265,19.9892,20.0265,79325.0
2017-01-06 10:25:00,32.14,32.17,32.09,32.11,75246.0,20.0265,20.0452,19.9954,20.0079,75246.0
2017-01-06 10:30:00,32.11,32.12,32.03,32.04,60379.0,20.0079,20.0141,19.958,19.9642,60379.0
2017-01-06 10:35:00,32.04,32.08,32.01,32.05,66668.0,19.9642,19.9892,19.9455,19.9705,66668.0
2017-01-06 10:40:00,32.05,32.08,32.02,32.07,107009.0,19.9705,19.9892,19.9518,19.9829,107009.0
2017-01-06 10:45:00,32.07,32.24,32.07,32.24,59211.0,19.9829,20.0889,19.9829,20.0889,59211.0
2017-01-06 10:50:00,32.23,32.29,32.21,32.27,87440.0,20.0826,20.12,20.0702,20.1075,87440.0
2017-01-06 10:55:00,32.27,32.28,32.18,32.25,37169.0,20.1075,20.1138,20.0515,20.0951,37169.0
2017-01-06 11:00:00,32.24,32.27,32.21,32.25,71132.0,20.0889,20.1075,20.0702,20.0951,71132.0
2017-01-06 11:05:00,32.25,32.26,32.16,32.16,72485.0,20.0951,20.1013,20.039,20.039,72485.0
2017-01-06 11:10:00,32.15,32.21,32.14,32.17,107495.0,20.0328,20.0702,20.0265,20.0452,107495.0
2017-01-06 11:15:00,32.18,32.22,32.16,32.18,69973.0,20.0515,20.0764,20.039,20.0515,69973.0
2017-01-06 11:20:00,32.18,32.22,32.15,32.18,79581.0,20.0515,20.0764,20.0328,20.0515,79581.0
2017-01-06 11:25:00,32.18,32.29,32.18,32.29,37877.0,20.0515,20.12,20.0515,20.12,37877.0
2017-01-06 11:30:00,32.3,32.48,32.29,32.48,83672.0,20.1262,20.2384,20.12,20.2384,83672.0
2017-01-06 11:35:00,32.48,32.52,32.45,32.52,105059.0,20.2384,20.2633,20.2197,20.2633,105059.0
2017-01-06 11:40:00,32.52,32.53,32.47,32.52,52457.0,20.2633,20.2696,20.2322,20.2633,52457.0
2017-01-06 11:45:00,32.52,32.54,32.49,32.5,25361.0,20.2633,20.2758,20.2446,20.2509,25361.0
2017-01-06 11:50:00,32.5,32.56,32.49,32.51,140444.0,20.2509,20.2882,20.2446,20.2571,140444.0
2017-01-06 11:55:00,32.52,32.57,32.51,32.56,37350.0,20.2633,20.2945,20.2571,20.2882,37350.0
2017-01-06 12:00:00,32.56,32.59,32.54,32.54,34502.0,20.2882,20.3069,20.2758,20.2758,34502.0
2017-01-06 12:05:00,32.54,32.58,32.5,32.57,47867.0,20.2758,20.3007,20.2509,20.2945,47867.0
2017-01-06 12:10:00,32.58,32.62,32.56,32.61,126133.0,20.3007,20.3256,20.2882,20.3194,126133.0
2017-01-06 12:15:00,32.61,32.69,32.61,32.62,104994.0,20.3194,20.3693,20.3194,20.3256,104994.0
2017-01-06 12:20:00,32.62,32.64,32.58,32.61,49617.0,20.3256,20.3381,20.3007,20.3194,49617.0
2017-01-06 12:25:00,32.6,32.61,32.55,32.61,16370.0,20.3132,20.3194,20.282,20.3194,16370.0
2017-01-06 12:30:00,32.59,32.59,32.55,32.55,38240.0,20.3069,20.3069,20.282,20.282,38240.0
2017-01-06 12:35:00,32.57,32.59,32.51,32.53,49409.0,20.2945,20.3069,20.2571,20.2696,49409.0
2017-01-06 12:40:00,32.52,32.53,32.46,32.48,45750.0,20.2633,20.2696,20.2259,20.2384,45750.0
2017-01-06 12:45:00,32.47,32.51,32.44,32.5,31831.0,20.2322,20.2571,20.2135,20.2509,31831.0
2017-01-06 12:50:00,32.5,32.51,32.46,32.48,30693.0,20.2509,20.2571,20.2259,20.2384,30693.0
2017-01-06 12:55:00,32.47,32.48,32.42,32.43,26773.0,20.2322,20.2384,20.201,20.2072,26773.0
2017-01-06 13:00:00,32.43,32.48,32.39,32.46,42809.0,20.2072,20.2384,20.1823,20.2259,42809.0
2017-01-06 13:05:00,32.47,32.5,32.45,32.5,27293.0,20.2322,20.2509,20.2197,20.2509,27293.0
2017-01-06 13:10:00,32.5,32.51,32.4,32.5,44021.0,20.2509,20.2571,20.1886,20.2509,44021.0
2017-01-06 13:15:00,32.49,32.5,32.42,32.43,34280.0,20.2446,20.2509,20.201,20.2072,34280.0
2017-01-06 13:20:00,32.43,32.46,32.41,32.44,54906.0,20.2072,20.2259,20.1948,20.2135,54906.0
2017-01-06 13:25:00,32.44,32.51,32.39,32.39,72827.0,20.2135,20.2571,20.1823,20.1823,72827.0
2017-01-06 13:30:00,32.4,32.43,32.34,32.41,56437.0,20.1886,20.2072,20.1512,20.1948,56437.0
2017-01-06 13:35:00,32.42,32.49,32.4,32.48,49152.0,20.201,20.2446,20.1886,20.2384,49152.0
2017-01-06 13:40:00,32.48,32.52,32.47,32.52,26293.0,20.2384,20.2633,20.2322,20.2633,26293.0
2017-01-06 13:45:00,32.51,32.54,32.48,32.54,46871.0,20.2571,20.2758,20.2384,20.2758,46871.0
2017-01-06 13:50:00,32.55,32.58,32.52,32.56,20652.0,20.282,20.3007,20.2633,20.2882,20652.0
2017-01-06 13:55:00,32.55,32.61,32.53,32.61,28763.0,20.282,20.3194,20.2696,20.3194,28763.0
2017-01-06 14:00:00,32.6,32.61,32.55,32.61,33477.0,20.3132,20.3194,20.282,20.3194,33477.0
2017-01-06 14:05:00,32.6,32.64,32.59,32.61,31215.0,20.3132,20.3381,20.3069,20.3194,31215.0
2017-01-06 14:10:00,32.6,32.61,32.51,32.52,57224.0,20.3132,20.3194,20.2571,20.2633,57224.0
2017-01-06 14:15:00,32.52,32.59,32.52,32.58,30938.0,20.2633,20.3069,20.2633,20.3007,30938.0
2017-01-06 14:20:00,32.57,32.61,32.56,32.59,45279.0,20.2945,20.3194,20.2882,20.3069,45279.0
2017-01-06 14:25:00,32.58,32.58,32.5,32.52,55469.0,20.3007,20.3007,20.2509,20.2633,55469.0
2017-01-06 14:30:00,32.53,32.55,32.52,32.54,60512.0,20.2696,20.282,20.2633,20.2758,60512.0
2017-01-06 14:35:00,32.54,32.57,32.53,32.55,38281.0,20.2758,20.2945,20.2696,20.282,38281.0
2017-01-06 14:40:00,32.55,32.55,32.51,32.52,45132.0,20.282,20.282,20.2571,20.2633,45132.0
2017-01-06 14:45:00,32.53,32.58,32.52,32.58,30896.0,20.2696,20.3007,20.2633,20.3007,30896.0
2017-01-06 14:50:00,32.58,32.62,32.54,32.6,75333.0,20.3007,20.3256,20.2758,20.3132,75333.0
2017-01-06 14:55:00,32.6,32.68,32.59,32.67,53645.0,20.3132,20.363,20.3069,20.3568,53645.0
2017-01-06 15:00:00,32.67,32.67,32.64,32.65,51910.0,20.3568,20.3568,20.3381,20.3443,51910.0
2017-01-06 15:05:00,32.65,32.65,32.57,32.57,87118.0,20.3443,20.3443,20.2945,20.2945,87118.0
2017-01-06 15:10:00,32.57,32.59,32.56,32.58,64602.0,20.2945,20.3069,20.2882,20.3007,64602.0
2017-01-06 15:15:00,32.57,32.61,32.55,32.61,53315.0,20.2945,20.3194,20.282,20.3194,53315.0
2017-01-06 15:20:00,32.61,32.61,32.5,32.51,136552.0,20.3194,20.3194,20.2509,20.2571,136552.0
2017-01-06 15:25:00,32.51,32.52,32.46,32.48,70423.0,20.2571,20.2633,20.2259,20.2384,70423.0
2017-01-06 15:30:00,32.48,32.48,32.31,32.4,162284.0,20.2384,20.2384,20.1325,20.1886,162284.0
2017-01-06 15:35:00,32.4,32.41,32.38,32.38,53910.0,20.1886,20.1948,20.1761,20.1761,53910.0
2017-01-06 15:40:00,32.38,32.43,32.38,32.41,68772.0,20.1761,20.2072,20.1761,20.1948,68772.0
2017-01-06 15:45:00,32.42,32.45,32.4,32.44,135921.0,20.201,20.2197,20.1886,20.2135,135921.0
2017-01-06 15:50:00,32.44,32.49,32.44,32.48,152741.0,20.2135,20.2446,20.2135,20.2384,152741.0
2017-01-06 15:55:00,32.48,32.49,32.4,32.43,277861.0,20.2384,20.2446,20.1886,20.2072,277861.0
2017-01-09 09:30:00,32.06,32.38,32.03,32.19,55327.0,19.9767,20.1761,19.958,20.0577,55327.0
2017-01-09 09:35:00,32.19,32.19,31.8,31.84,48203.0,20.0577,20.0577,19.8147,19.8396,48203.0
2017-01-09 09:40:00,31.82,31.89,31.78,31.84,74110.0,19.8272,19.8708,19.8022,19.8396,74110.0
2017-01-09 09:45:00,31.84,31.84,31.74,31.79,32005.0,19.8396,19.8396,19.7773,19.8085,32005.0
2017-01-09 09:50:00,31.79,31.83,31.71,31.73,33752.0,19.8085,19.8334,19.7586,19.7711,33752.0
2017-01-09 09:55:00,31.71,31.83,31.7,31.83,20681.0,19.7586,19.8334,19.7524,19.8334,20681.0
2017-01-09 10:00:00,31.83,31.96,31.83,31.95,23284.0,19.8334,19.9144,19.8334,19.9082,23284.0
2017-01-09 10:05:00,31.97,31.99,31.89,31.9,38600.0,19.9206,19.9331,19.8708,19.877,38600.0
2017-01-09 10:10:00,31.9,31.93,31.81,31.91,32970.0,19.877,19.8957,19.8209,19.8832,32970.0
2017-01-09 10:15:00,31.91,31.96,31.87,31.94,26343.0,19.8832,19.9144,19.8583,19.9019,26343.0
2017-01-09 10:20:00,31.95,31.98,31.93,31.97,20086.0,19.9082,19.9268,19.8957,19.9206,20086.0
2017-01-09 10:25:00,31.98,31.99,31.89,31.9,31158.0,19.9268,19.9331,19.8708,19.877,31158.0
2017-01-09 10:30:00,31.9,31.94,31.89,31.91,37666.0,19.877,19.9019,19.8708,19.8832,37666.0
2017-01-09 10:35:00,31.92,31.94,31.88,31.9,40164.0,19.8895,19.9019,19.8645,19.877,40164.0
2017-01-09 10:40:00,31.9,31.9,31.81,31.85,65768.0,19.877,19.877,19.8209,19.8458,65768.0
2017-01-09 10:45:00,31.85,31.99,31.84,31.96,44748.0,19.8458,19.9331,19.8396,19.9144,44748.0
2017-01-09 10:50:00,31.95,32.06,31.93,32.06,54036.0,19.9082,19.9767,19.8957,19.9767,54036.0
2017-01-09 10:55:00,32.07,32.12,32.06,32.06,23645.0,19.9829,20.0141,19.9767,19.9767,23645.0
2017-01-09 11:00:00,32.06,32.15,32.05,32.06,24402.0,19.9767,20.0328,19.9705,19.9767,24402.0
2017-01-09 11:05:00,32.06,32.13,32.05,32.13,26371.0,19.9767,20.0203,19.9705,20.0203,26371.0
2017-01-09 11:10:00,32.13,32.13,32.03,32.06,30497.0,20.0203,20.0203,19.958,19.9767,30497.0
2017-01-09 11:15:00,32.06,32.09,32.02,32.06,18848.0,19.9767,19.9954,19.9518,19.9767,18848.0
2017-01-09 11:20:00,32.06,32.06,32.01,32.01,25188.0,19.9767,19.9767,19.9455,19.9455,25188.0
2017-01-09 11:25:00,32.02,32.09,31.95,32.09,30406.0,19.9518,19.9954,19.9082,19.9954,30406.0
2017-01-09 11:30:00,32.08,32.1,32.0,32.03,28596.0,19.9892,20.0016,19.9393,19.958,28596.0
2017-01-09 11:35:00,32.03,32.06,32.0,32.04,22592.0,19.958,19.9767,19.9393,19.9642,22592.0
2017-01-09 11:40:00,32.04,32.05,31.95,31.99,48273.0,19.9642,19.9705,19.9082,19.9331,48273.0
2017-01-09 11:45:00,31.98,32.01,31.97,31.99,20556.0,19.9268,19.9455,19.9206,19.9331,20556.0
2017-01-09 11:50:00,32.0,32.0,31.93,31.98,31432.0,19.9393,19.9393,19.8957,19.9268,31432.0
2017-01-09 11:55:00,31.98,32.0,31.95,32.0,21990.0,19.9268,19.9393,19.9082,19.9393,21990.0
2017-01-09 12:00:00,31.99,32.0,31.96,31.96,26297.0,19.9331,19.9393,19.9144,19.9144,26297.0
2017-01-09 12:05:00,31.97,32.08,31.97,32.07,35039.0,19.9206,19.9892,19.9206,19.9829,35039.0
2017-01-09 12:10:00,32.05,32.07,32.03,32.06,20717.0,19.9705,19.9829,19.958,19.9767,20717.0
2017-01-09 12:15:00,32.05,32.09,32.04,32.04,18376.0,19.9705,19.9954,19.9642,19.9642,18376.0
2017-01-09 12:20:00,32.04,32.07,32.02,32.05,17402.0,19.9642,19.9829,19.9518,19.9705,17402.0
2017-01-09 12:25:00,32.05,32.05,32.01,32.02,8121.0,19.9705,19.9705,19.9455,19.9518,8121.0
2017-01-09 12:30:00,32.02,32.05,32.01,32.02,13655.0,19.9518,19.9705,19.9455,19.9518,13655.0
2017-01-09 12:35:00,32.03,32.04,31.99,31.99,24402.0,19.958,19.9642,19.9331,19.9331,24402.0
2017-01-09 12:40:00,32.0,32.05,32.0,32.04,14823.0,19.9393,19.9705,19.9393,19.9642,14823.0
2017-01-09 12:45:00,32.05,32.05,32.01,32.02,13490.0,19.9705,19.9705,19.9455,19.9518,13490.0
2017-01-09 12:50:00,32.02,32.08,32.01,32.08,15901.0,19.9518,19.9892,19.9455,19.9892,15901.0
2017-01-09 12:55:00,32.08,32.1,32.04,32.04,17735.0,19.9892,20.0016,19.9642,19.9642,17735.0
2017-01-09 13:00:00,32.04,32.05,32.01,32.04,11610.0,19.9642,19.9705,19.9455,19.9642,11610.0
2017-01-09 13:05:00,32.04,32.07,32.02,32.03,19088.0,19.9642,19.9829,19.9518,19.958,19088.0
2017-01-09 13:10:00,32.04,32.04,32.01,32.03,11172.0,19.9642,19.9642,19.9455,19.958,11172.0
2017-01-09 13:15:00,32.04,32.04,31.99,32.0,10823.0,19.9642,19.9642,19.9331,19.9393,10823.0
2017-01-09 13:20:00,32.0,32.01,31.96,32.0,16375.0,19.9393,19.9455,19.9144,19.9393,16375.0
2017-01-09 13:25:00,31.99,32.01,31.97,32.0,20680.0,19.9331,19.9455,19.9206,19.9393,20680.0
2017-01-09 13:30:00,32.0,32.02,31.96,31.96,49247.0,19.9393,19.9518,19.9144,19.9144,49247.0
2017-01-09 13:35:00,31.96,31.97,31.93,31.95,26615.0,19.9144,19.9206,19.8957,19.9082,26615.0
2017-01-09 13:40:00,31.96,31.96,31.86,31.86,18099.0,19.9144,19.9144,19.8521,19.8521,18099.0
2017-01-09 13:45:00,31.86,31.91,31.85,31.89,16292.0,19.8521,19.8832,19.8458,19.8708,16292.0
2017-01-09 13:50:00,31.89,31.9,31.84,31.85,30098.0,19.8708,19.877,19.8396,19.8458,30098.0
2017-01-09 13:55:00,31.84,31.87,31.83,31.83,25633.0,19.8396,19.8583,19.8334,19.8334,25633.0
2017-01-09 14:00:00,31.84,31.86,31.82,31.86,18567.0,19.8396,19.8521,19.8272,19.8521,18567.0
2017-01-09 14:05:00,31.86,31.89,31.85,31.89,15970.0,19.8521,19.8708,19.8458,19.8708,15970.0
2017-01-09 14:10:00,31.89,31.89,31.84,31.86,22027.0,19.8708,19.8708,19.8396,19.8521,22027.0
2017-01-09 14:15:00,31.86,31.88,31.85,31.87,31775.0,19.8521,19.8645,19.8458,19.8583,31775.0
2017-01-09 14:20:00,31.87,31.9,31.84,31.89,34803.0,19.8583,19.877,19.8396,19.8708,34803.0
2017-01-09 14:25:00,31.9,31.93,31.89,31.92,46347.0,19.877,19.8957,19.8708,19.8895,46347.0
2017-01-09 14:30:00,31.91,31.93,31.85,31.85,42505.0,19.8832,19.8957,19.8458,19.8458,42505.0
2017-01-09 14:35:00,31.86,31.92,31.81,31.85,56240.0,19.8521,19.8895,19.8209,19.8458,56240.0
2017-01-09 14:40:00,31.85,31.88,31.84,31.85,22432.0,19.8458,19.8645,19.8396,19.8458,22432.0
2017-01-09 14:45:00,31.85,31.86,31.82,31.83,22041.0,19.8458,19.8521,19.8272,19.8334,22041.0
2017-01-09 14:50:00,31.84,31.86,31.81,31.86,67611.0,19.8396,19.8521,19.8209,19.8521,67611.0
2017-01-09 14:55:00,31.86,31.9,31.85,31.89,28930.0,19.8521,19.877,19.8458,19.8708,28930.0
2017-01-09 15:00:00,31.89,31.95,31.88,31.93,55516.0,19.8708,19.9082,19.8645,19.8957,55516.0
2017-01-09 15:05:00,31.93,31.97,31.93,31.97,23646.0,19.8957,19.9206,19.8957,19.9206,23646.0
2017-01-09 15:10:00,31.96,31.98,31.94,31.97,34448.0,19.9144,19.9268,19.9019,19.9206,34448.0
2017-01-09 15:15:00,31.97,31.98,31.95,31.95,17762.0,19.9206,19.9268,19.9082,19.9082,17762.0
2017-01-09 15:20:00,31.96,31.98,31.95,31.96,35101.0,19.9144,19.9268,19.9082,19.9144,35101.0
2017-01-09 15:25:00,31.96,31.99,31.95,31.96,36527.0,19.9144,19.9331,19.9082,19.9144,36527.0
2017-01-09 15:30:00,31.96,31.97,31.92,31.93,34993.0,19.9144,19.9206,19.8895,19.8957,34993.0
2017-01-09 15:35:00,31.92,31.95,31.91,31.92,44806.0,19.8895,19.9082,19.8832,19.8895,44806.0
2017-01-09 15:40:00,31.91,31.92,31.88,31.9,72599.0,19.8832,19.8895,19.8645,19.877,72599.0
2017-01-09 15:45:00,31.89,31.9,31.85,31.88,101315.0,19.8708,19.877,19.8458,19.8645,101315.0
2017-01-09 15:50:00,31.88,31.91,31.84,31.85,140181.0,19.8645,19.8832,19.8396,19.8458,140181.0
2017-01-09 15:55:00,31.84,31.95,31.82,31.93,388836.0,19.8396,19.9082,19.8272,19.8957,388836.0
2017-01-10 09:30:00,28.55,28.64,28.46,28.63,4181610.0,17.7896,17.8457,17.7335,17.8395,4181610.0
2017-01-10 09:35:00,28.63,28.75,28.55,28.74,12642988.0,17.8395,17.9142,17.7896,17.908,12642988.0
2017-01-10 09:40:00,28.75,28.75,28.64,28.7,1866796.0,17.9142,17.9142,17.8457,17.8831,1866796.0
2017-01-10 09:45:00,28.7,28.7,28.55,28.61,1538065.0,17.8831,17.8831,17.7896,17.827,1538065.0
2017-01-10 09:50:00,28.62,28.67,28.55,28.56,1411540.0,17.8332,17.8644,17.7896,17.7958,1411540.0
2017-01-10 09:55:00,28.57,28.7,28.49,28.67,1610650.0,17.8021,17.8831,17.7522,17.8644,1610650.0
2017-01-10 10:00:00,28.67,28.82,28.65,28.82,3020972.0,17.8644,17.9578,17.8519,17.9578,3020972.0
2017-01-10 10:05:00,28.82,28.86,28.78,28.85,3607969.0,17.9578,17.9828,17.9329,17.9765,3607969.0
2017-01-10 10:10:00,28.86,28.89,28.79,28.84,1392105.0,17.9828,18.0015,17.9391,17.9703,1392105.0
2017-01-10 10:15:00,28.84,28.84,28.72,28.77,2457624.0,17.9703,17.9703,17.8955,17.9267,2457624.0
2017-01-10 10:20:00,28.76,28.92,28.76,28.9,849887.0,17.9205,18.0202,17.9205,18.0077,849887.0
2017-01-10 10:25:00,28.89,28.94,28.8,28.86,2749888.0,18.0015,18.0326,17.9454,17.9828,2749888.0
2017-01-10 10:30:00,28.86,28.91,28.85,28.89,845798.0,17.9828,18.0139,17.9765,18.0015,845798.0
2017-01-10 10:35:00,28.9,28.9,28.85,28.9,499998.0,18.0077,18.0077,17.9765,18.0077,499998.0
2017-01-10 10:40:00,28.9,28.91,28.86,28.89,668168.0,18.0077,18.0139,17.9828,18.0015,668168.0
2017-01-10 10:45:00,28.89,28.92,28.87,28.89,852568.0,18.0015,18.0202,17.989,18.0015,852568.0
2017-01-10 10:50:00,28.89,28.9,28.88,28.9,354821.0,18.0015,18.0077,17.9952,18.0077,354821.0
2017-01-10 10:55:00,28.9,28.9,28.85,28.89,678781.0,18.0077,18.0077,17.9765,18.0015,678781.0
2017-01-10 11:00:00,28.88,28.9,28.81,28.81,1624773.0,17.9952,18.0077,17.9516,17.9516,1624773.0
2017-01-10 11:05:00,28.81,28.82,28.73,28.78,840410.0,17.9516,17.9578,17.9018,17.9329,840410.0
2017-01-10 11:10:00,28.79,28.9,28.78,28.87,479246.0,17.9391,18.0077,17.9329,17.989,479246.0
2017-01-10 11:15:00,28.87,28.91,28.87,28.91,643752.0,17.989,18.0139,17.989,18.0139,643752.0
2017-01-10 11:20:00,28.91,28.91,28.86,28.89,420500.0,18.0139,18.0139,17.9828,18.0015,420500.0
2017-01-10 11:25:00,28.89,28.9,28.86,28.88,318066.0,18.0015,18.0077,17.9828,17.9952,318066.0
2017-01-10 11:30:00,28.87,28.89,28.81,28.82,514735.0,17.989,18.0015,17.9516,17.9578,514735.0
2017-01-10 11:35:00,28.82,28.89,28.79,28.89,579665.0,17.9578,18.0015,17.9391,18.0015,579665.0
2017-01-10 11:40:00,28.89,28.9,28.86,28.87,492402.0,18.0015,18.0077,17.9828,17.989,492402.0
2017-01-10 11:45:00,28.87,28.89,28.86,28.87,382981.0,17.989,18.0015,17.9828,17.989,382981.0
2017-01-10 11:50:00,28.86,28.9,28.85,28.9,405100.0,17.9828,18.0077,17.9765,18.0077,405100.0
2017-01-10 11:55:00,28.9,28.9,28.86,28.88,299751.0,18.0077,18.0077,17.9828,17.9952,299751.0
2017-01-10 12:00:00,28.88,28.88,28.82,28.88,387013.0,17.9952,17.9952,17.9578,17.9952,387013.0
2017-01-10 12:05:00,28.88,28.88,28.83,28.85,627684.0,17.9952,17.9952,17.9641,17.9765,627684.0
2017-01-10 12:10:00,28.84,28.87,28.83,28.85,233197.0,17.9703,17.989,17.9641,17.9765,233197.0
2017-01-10 12:15:00,28.85,28.85,28.76,28.79,473637.0,17.9765,17.9765,17.9205,17.9391,473637.0
2017-01-10 12:20:00,28.79,28.81,28.76,28.77,301950.0,17.9391,17.9516,17.9205,17.9267,301950.0
2017-01-10 12:25:00,28.77,28.85,28.76,28.81,376874.0,17.9267,17.9765,17.9205,17.9516,376874.0
2017-01-10 12:30:00,28.8,28.82,28.74,28.81,453832.0,17.9454,17.9578,17.908,17.9516,453832.0
2017-01-10 12:35:00,28.81,28.83,28.77,28.81,191036.0,17.9516,17.9641,17.9267,17.9516,191036.0
2017-01-10 12:40:00,28.81,28.85,28.8,28.84,323692.0,17.9516,17.9765,17.9454,17.9703,323692.0
2017-01-10 12:45:00,28.84,28.84,28.77,28.78,319112.0,17.9703,17.9703,17.9267,17.9329,319112.0
2017-01-10 12:50:00,28.79,28.79,28.73,28.74,495514.0,17.9391,17.9391,17.9018,17.908,495514.0
2017-01-10 12:55:00,28.74,28.74,28.64,28.7,608478.0,17.908,17.908,17.8457,17.8831,608478.0
2017-01-10 13:00:00,28.7,28.72,28.68,28.69,260148.0,17.8831,17.8955,17.8706,17.8768,260148.0
2017-01-10 13:05:00,28.69,28.7,28.63,28.66,275959.0,17.8768,17.8831,17.8395,17.8581,275959.0
2017-01-10 13:10:00,28.66,28.68,28.61,28.65,251296.0,17.8581,17.8706,17.827,17.8519,251296.0
2017-01-10 13:15:00,28.65,28.69,28.64,28.65,295501.0,17.8519,17.8768,17.8457,17.8519,295501.0
2017-01-10 13:20:00,28.66,28.66,28.57,28.59,364100.0,17.8581,17.8581,17.8021,17.8145,364100.0
2017-01-10 13:25:00,28.59,28.59,28.56,28.58,221752.0,17.8145,17.8145,17.7958,17.8083,221752.0
2017-01-10 13:30:00,28.57,28.65,28.57,28.61,515649.0,17.8021,17.8519,17.8021,17.827,515649.0
2017-01-10 13:35:00,28.61,28.63,28.57,28.62,324159.0,17.827,17.8395,17.8021,17.8332,324159.0
2017-01-10 13:40:00,28.61,28.65,28.56,28.64,531985.0,17.827,17.8519,17.7958,17.8457,531985.0
2017-01-10 13:45:00,28.64,28.7,28.61,28.68,421275.0,17.8457,17.8831,17.827,17.8706,421275.0
2017-01-10 13:50:00,28.68,28.69,28.63,28.67,275051.0,17.8706,17.8768,17.8395,17.8644,275051.0
2017-01-10 13:55:00,28.67,28.68,28.6,28.62,314652.0,17.8644,17.8706,17.8208,17.8332,314652.0
2017-01-10 14:00:00,28.62,28.67,28.6,28.67,305872.0,17.8332,17.8644,17.8208,17.8644,305872.0
2017-01-10 14:05:00,28.66,28.71,28.66,28.69,821443.0,17.8581,17.8893,17.8581,17.8768,821443.0
2017-01-10 14:10:00,28.69,28.69,28.66,28.69,308339.0,17.8768,17.8768,17.8581,17.8768,308339.0
2017-01-10 14:15:00,28.69,28.69,28.61,28.62,332494.0,17.8768,17.8768,17.827,17.8332,332494.0
2017-01-10 14:20:00,28.61,28.63,28.55,28.55,549002.0,17.827,17.8395,17.7896,17.7896,549002.0
2017-01-10 14:25:00,28.56,28.58,28.5,28.54,1636180.0,17.7958,17.8083,17.7584,17.7834,1636180.0
2017-01-10 14:30:00,28.54,28.59,28.52,28.54,300388.0,17.7834,17.8145,17.7709,17.7834,300388.0
2017-01-10 14:35:00,28.53,28.59,28.53,28.53,306515.0,17.7771,17.8145,17.7771,17.7771,306515.0
2017-01-10 14:40:00,28.54,28.6,28.53,28.55,883054.0,17.7834,17.8208,17.7771,17.7896,883054.0
2017-01-10 14:45:00,28.55,28.56,28.51,28.55,272867.0,17.7896,17.7958,17.7647,17.7896,272867.0
2017-01-10 14:50:00,28.54,28.58,28.54,28.58,450849.0,17.7834,17.8083,17.7834,17.8083,450849.0
2017-01-10 14:55:00,28.58,28.6,28.52,28.53,482016.0,17.8083,17.8208,17.7709,17.7771,482016.0
2017-01-10 15:00:00,28.53,28.56,28.52,28.53,284789.0,17.7771,17.7958,17.7709,17.7771,284789.0
2017-01-10 15:05:00,28.53,28.57,28.51,28.57,933408.0,17.7771,17.8021,17.7647,17.8021,933408.0
2017-01-10 15:10:00,28.57,28.64,28.56,28.61,497052.0,17.8021,17.8457,17.7958,17.827,497052.0
2017-01-10 15:15:00,28.61,28.63,28.59,28.62,513828.0,17.827,17.8395,17.8145,17.8332,513828.0
2017-01-10 15:20:00,28.62,28.65,28.58,28.58,631954.0,17.8332,17.8519,17.8083,17.8083,631954.0
2017-01-10 15:25:00,28.59,28.64,28.58,28.59,581793.0,17.8145,17.8457,17.8083,17.8145,581793.0
2017-01-10 15:30:00,28.6,28.61,28.55,28.59,742004.0,17.8208,17.827,17.7896,17.8145,742004.0
2017-01-10 15:35:00,28.59,28.6,28.55,28.56,741823.0,17.8145,17.8208,17.7896,17.7958,741823.0
2017-01-10 15:40:00,28.55,28.6,28.55,28.59,1414420.0,17.7896,17.8208,17.7896,17.8145,1414420.0
2017-01-10 15:45:00,28.6,28.63,28.51,28.52,890116.0,17.8208,17.8395,17.7647,17.7709,890116.0
2017-01-10 15:50:00,28.52,28.57,28.5,28.5,1182177.0,17.7709,17.8021,17.7584,17.7584,1182177.0
2017-01-10 15:55:00,28.5,28.56,28.46,28.5,3239334.0,17.7584,17.7958,17.7335,17.7584,3239334.0
2017-01-11 09:30:00,28.57,28.65,28.48,28.6,945656.0,17.8021,17.8519,17.746,17.8208,945656.0
2017-01-11 09:35:00,28.6,28.62,28.5,28.54,715198.0,17.8208,17.8332,17.7584,17.7834,715198.0
2017-01-11 09:40:00,28.53,28.74,28.53,28.74,712721.0,17.7771,17.908,17.7771,17.908,712721.0
2017-01-11 09:45:00,28.74,28.75,28.68,28.73,1125322.0,17.908,17.9142,17.8706,17.9018,1125322.0
2017-01-11 09:50:00,28.72,28.74,28.67,28.67,402772.0,17.8955,17.908,17.8644,17.8644,402772.0
2017-01-11 09:55:00,28.67,28.74,28.67,28.74,831226.0,17.8644,17.908,17.8644,17.908,831226.0
2017-01-11 10:00:00,28.74,28.75,28.72,28.74,401975.0,17.908,17.9142,17.8955,17.908,401975.0
2017-01-11 10:05:00,28.74,28.85,28.62,28.63,646853.0,17.908,17.9765,17.8332,17.8395,646853.0
2017-01-11 10:10:00,28.63,28.73,28.63,28.67,226356.0,17.8395,17.9018,17.8395,17.8644,226356.0
2017-01-11 10:15:00,28.67,28.67,28.5,28.55,249652.0,17.8644,17.8644,17.7584,17.7896,249652.0
2017-01-11 10:20:00,28.57,28.63,28.55,28.56,277494.0,17.8021,17.8395,17.7896,17.7958,277494.0
2017-01-11 10:25:00,28.55,28.65,28.53,28.63,227768.0,17.7896,17.8519,17.7771,17.8395,227768.0
2017-01-11 10:30:00,28.62,28.62,28.4,28.42,393859.0,17.8332,17.8332,17.6961,17.7086,393859.0
2017-01-11 10:35:00,28.43,28.53,28.42,28.49,266277.0,17.7148,17.7771,17.7086,17.7522,266277.0
2017-01-11 10:40:00,28.49,28.54,28.46,28.52,192591.0,17.7522,17.7834,17.7335,17.7709,192591.0
2017-01-11 10:45:00,28.52,28.54,28.48,28.48,280589.0,17.7709,17.7834,17.746,17.746,280589.0
2017-01-11 10:50:00,28.48,28.5,28.42,28.45,168350.0,17.746,17.7584,17.7086,17.7273,168350.0
2017-01-11 10:55:00,28.46,28.46,28.26,28.3,410850.0,17.7335,17.7335,17.6089,17.6338,410850.0
2017-01-11 11:00:00,28.3,28.36,28.28,28.36,308257.0,17.6338,17.6712,17.6214,17.6712,308257.0
2017-01-11 11:05:00,28.36,28.39,28.34,28.38,171462.0,17.6712,17.6899,17.6588,17.6837,171462.0
2017-01-11 11:10:00,28.38,28.43,28.34,28.42,202822.0,17.6837,17.7148,17.6588,17.7086,202822.0
2017-01-11 11:15:00,28.42,28.48,28.41,28.44,106487.0,17.7086,17.746,17.7024,17.7211,106487.0
2017-01-11 11:20:00,28.44,28.53,28.43,28.47,218875.0,17.7211,17.7771,17.7148,17.7398,218875.0
2017-01-11 11:25:00,28.46,28.49,28.45,28.48,153236.0,17.7335,17.7522,17.7273,17.746,153236.0
2017-01-11 11:30:00,28.48,28.53,28.41,28.47,183966.0,17.746,17.7771,17.7024,17.7398,183966.0
2017-01-11 11:35:00,28.48,28.48,28.39,28.41,135499.0,17.746,17.746,17.6899,17.7024,135499.0
2017-01-11 11:40:00,28.41,28.42,28.34,28.38,161264.0,17.7024,17.7086,17.6588,17.6837,161264.0
2017-01-11 11:45:00,28.38,28.5,28.36,28.5,263143.0,17.6837,17.7584,17.6712,17.7584,263143.0
2017-01-11 11:50:00,28.5,28.55,28.49,28.52,111410.0,17.7584,17.7896,17.7522,17.7709,111410.0
2017-01-11 11:55:00,28.51,28.62,28.5,28.6,365855.0,17.7647,17.8332,17.7584,17.8208,365855.0
2017-01-11 12:00:00,28.61,28.63,28.59,28.61,234230.0,17.827,17.8395,17.8145,17.827,234230.0
2017-01-11 12:05:00,28.61,28.63,28.59,28.6,132933.0,17.827,17.8395,17.8145,17.8208,132933.0
2017-01-11 12:10:00,28.6,28.62,28.59,28.62,170643.0,17.8208,17.8332,17.8145,17.8332,170643.0
2017-01-11 12:15:00,28.62,28.62,28.49,28.51,184017.0,17.8332,17.8332,17.7522,17.7647,184017.0
2017-01-11 12:20:00,28.51,28.51,28.4,28.43,106556.0,17.7647,17.7647,17.6961,17.7148,106556.0
2017-01-11 12:25:00,28.43,28.47,28.4,28.45,91537.0,17.7148,17.7398,17.6961,17.7273,91537.0
2017-01-11 12:30:00,28.46,28.47,28.43,28.45,81934.0,17.7335,17.7398,17.7148,17.7273,81934.0
2017-01-11 12:35:00,28.45,28.5,28.44,28.45,107558.0,17.7273,17.7584,17.7211,17.7273,107558.0
2017-01-11 12:40:00,28.46,28.48,28.44,28.48,70311.0,17.7335,17.746,17.7211,17.746,70311.0
2017-01-11 12:45:00,28.48,28.52,28.46,28.52,114348.0,17.746,17.7709,17.7335,17.7709,114348.0
2017-01-11 12:50:00,28.52,28.54,28.51,28.51,78001.0,17.7709,17.7834,17.7647,17.7647,78001.0
2017-01-11 12:55:00,28.52,28.56,28.51,28.56,63798.0,17.7709,17.7958,17.7647,17.7958,63798.0
2017-01-11 13:00:00,28.56,28.57,28.53,28.55,105070.0,17.7958,17.8021,17.7771,17.7896,105070.0
2017-01-11 13:05:00,28.54,28.58,28.54,28.56,217999.0,17.7834,17.8083,17.7834,17.7958,217999.0
2017-01-11 13:10:00,28.56,28.57,28.54,28.54,162296.0,17.7958,17.8021,17.7834,17.7834,162296.0
2017-01-11 13:15:00,28.55,28.57,28.53,28.55,103429.0,17.7896,17.8021,17.7771,17.7896,103429.0
2017-01-11 13:20:00,28.55,28.6,28.53,28.6,241456.0,17.7896,17.8208,17.7771,17.8208,241456.0
2017-01-11 13:25:00,28.59,28.6,28.53,28.54,133710.0,17.8145,17.8208,17.7771,17.7834,133710.0
2017-01-11 13:30:00,28.55,28.55,28.47,28.48,188600.0,17.7896,17.7896,17.7398,17.746,188600.0
2017-01-11 13:35:00,28.48,28.51,28.46,28.5,114304.0,17.746,17.7647,17.7335,17.7584,114304.0
2017-01-11 13:40:00,28.5,28.53,28.48,28.53,54961.0,17.7584,17.7771,17.746,17.7771,54961.0
2017-01-11 13:45:00,28.53,28.59,28.52,28.58,61128.0,17.7771,17.8145,17.7709,17.8083,61128.0
2017-01-11 13:50:00,28.58,28.6,28.55,28.58,98878.0,17.8083,17.8208,17.7896,17.8083,98878.0
2017-01-11 13:55:00,28.59,28.63,28.58,28.61,225403.0,17.8145,17.8395,17.8083,17.827,225403.0
2017-01-11 14:00:00,28.61,28.65,28.6,28.62,131206.0,17.827,17.8519,17.8208,17.8332,131206.0
2017-01-11 14:05:00,28.62,28.68,28.62,28.66,269426.0,17.8332,17.8706,17.8332,17.8581,269426.0
2017-01-11 14:10:00,28.67,28.74,28.66,28.7,358950.0,17.8644,17.908,17.8581,17.8831,358950.0
2017-01-11 14:15:00,28.71,28.71,28.66,28.67,91346.0,17.8893,17.8893,17.8581,17.8644,91346.0
2017-01-11 14:20:00,28.67,28.67,28.63,28.66,210263.0,17.8644,17.8644,17.8395,17.8581,210263.0
2017-01-11 14:25:00,28.66,28.67,28.6,28.66,275950.0,17.8581,17.8644,17.8208,17.8581,275950.0
2017-01-11 14:30:00,28.65,28.65,28.6,28.61,80389.0,17.8519,17.8519,17.8208,17.827,80389.0
2017-01-11 14:35:00,28.61,28.7,28.6,28.7,216218.0,17.827,17.8831,17.8208,17.8831,216218.0
2017-01-11 14:40:00,28.69,28.73,28.69,28.73,129336.0,17.8768,17.9018,17.8768,17.9018,129336.0
2017-01-11 14:45:00,28.73,28.78,28.7,28.71,335850.0,17.9018,17.9329,17.8831,17.8893,335850.0
2017-01-11 14:50:00,28.71,28.75,28.63,28.67,201300.0,17.8893,17.9142,17.8395,17.8644,201300.0
2017-01-11 14:55:00,28.67,28.72,28.66,28.71,107590.0,17.8644,17.8955,17.8581,17.8893,107590.0
2017-01-11 15:00:00,28.72,28.75,28.7,28.73,141024.0,17.8955,17.9142,17.8831,17.9018,141024.0
2017-01-11 15:05:00,28.74,28.75,28.71,28.71,168873.0,17.908,17.9142,17.8893,17.8893,168873.0
2017-01-11 15:10:00,28.72,28.77,28.71,28.76,161399.0,17.8955,17.9267,17.8893,17.9205,161399.0
2017-01-11 15:15:00,28.77,28.77,28.74,28.77,153454.0,17.9267,17.9267,17.908,17.9267,153454.0
2017-01-11 15:20:00,28.77,28.79,28.76,28.79,211746.0,17.9267,17.9391,17.9205,17.9391,211746.0
2017-01-11 15:25:00,28.78,28.79,28.76,28.77,280479.0,17.9329,17.9391,17.9205,17.9267,280479.0
2017-01-11 15:30:00,28.76,28.79,28.75,28.75,173986.0,17.9205,17.9391,17.9142,17.9142,173986.0
2017-01-11 15:35:00,28.76,28.76,28.74,28.75,208729.0,17.9205,17.9205,17.908,17.9142,208729.0
2017-01-11 15:40:00,28.74,28.79,28.74,28.79,358580.0,17.908,17.9391,17.908,17.9391,358580.0
2017-01-11 15:45:00,28.79,28.8,28.76,28.77,495712.0,17.9391,17.9454,17.9205,17.9267,495712.0
2017-01-11 15:50:00,28.77,28.77,28.72,28.76,432487.0,17.9267,17.9267,17.8955,17.9205,432487.0
2017-01-11 15:55:00,28.76,28.79,28.75,28.78,793447.0,17.9205,17.9391,17.9142,17.9329,793447.0
2017-01-12 09:30:00,28.84,28.93,28.75,28.87,351787.0,17.9703,18.0264,17.9142,17.989,351787.0
2017-01-12 09:35:00,28.88,28.88,28.8,28.83,153790.0,17.9952,17.9952,17.9454,17.9641,153790.0
2017-01-12 09:40:00,28.82,28.86,28.78,28.82,151423.0,17.9578,17.9828,17.9329,17.9578,151423.0
2017-01-12 09:45:00,28.83,28.85,28.76,28.76,127210.0,17.9641,17.9765,17.9205,17.9205,127210.0
2017-01-12 09:50:00,28.77,28.79,28.69,28.71,148497.0,17.9267,17.9391,17.8768,17.8893,148497.0
2017-01-12 09:55:00,28.72,28.8,28.64,28.74,129591.0,17.8955,17.9454,17.8457,17.908,129591.0
2017-01-12 10:00:00,28.74,28.76,28.66,28.69,159236.0,17.908,17.9205,17.8581,17.8768,159236.0
2017-01-12 10:05:00,28.68,28.69,28.55,28.6,188381.0,17.8706,17.8768,17.7896,17.8208,188381.0
2017-01-12 10:10:00,28.6,28.7,28.59,28.7,99036.0,17.8208,17.8831,17.8145,17.8831,99036.0
2017-01-12 10:15:00,28.7,28.7,28.62,28.65,130959.0,17.8831,17.8831,17.8332,17.8519,130959.0
2017-01-12 10:20:00,28.64,28.68,28.61,28.67,119125.0,17.8457,17.8706,17.827,17.8644,119125.0
2017-01-12 10:25:00,28.68,28.76,28.67,28.75,137835.0,17.8706,17.9205,17.8644,17.9142,137835.0
2017-01-12 10:30:00,28.75,28.79,28.73,28.75,120582.0,17.9142,17.9391,17.9018,17.9142,120582.0
2017-01-12 10:35:00,28.75,28.79,28.73,28.75,162041.0,17.9142,17.9391,17.9018,17.9142,162041.0
2017-01-12 10:40:00,28.73,28.79,28.71,28.77,177712.0,17.9018,17.9391,17.8893,17.9267,177712.0
2017-01-12 10:45:00,28.76,28.8,28.69,28.7,117055.0,17.9205,17.9454,17.8768,17.8831,117055.0
2017-01-12 10:50:00,28.7,28.76,28.65,28.67,170925.0,17.8831,17.9205,17.8519,17.8644,170925.0
2017-01-12 10:55:00,28.68,28.7,28.65,28.66,105570.0,17.8706,17.8831,17.8519,17.8581,105570.0
2017-01-12 11:00:00,28.66,28.67,28.6,28.65,154144.0,17.8581,17.8644,17.8208,17.8519,154144.0
2017-01-12 11:05:00,28.65,28.68,28.59,28.65,100233.0,17.8519,17.8706,17.8145,17.8519,100233.0
2017-01-12 11:10:00,28.65,28.67,28.63,28.67,83064.0,17.8519,17.8644,17.8395,17.8644,83064.0
2017-01-12 11:15:00,28.67,28.68,28.61,28.64,117345.0,17.8644,17.8706,17.827,17.8457,117345.0
2017-01-12 11:20:00,28.64,28.67,28.62,28.67,75751.0,17.8457,17.8644,17.8332,17.8644,75751.0
2017-01-12 11:25:00,28.67,28.72,28.66,28.69,97887.0,17.8644,17.8955,17.8581,17.8768,97887.0
2017-01-12 11:30:00,28.69,28.71,28.62,28.7,103515.0,17.8768,17.8893,17.8332,17.8831,103515.0
2017-01-12 11:35:00,28.7,28.72,28.66,28.67,86556.0,17.8831,17.8955,17.8581,17.8644,86556.0
2017-01-12 11:40:00,28.68,28.71,28.66,28.69,93349.0,17.8706,17.8893,17.8581,17.8768,93349.0
2017-01-12 11:45:00,28.7,28.7,28.66,28.68,92859.0,17.8831,17.8831,17.8581,17.8706,92859.0
2017-01-12 11:50:00,28.68,28.71,28.67,28.68,54062.0,17.8706,17.8893,17.8644,17.8706,54062.0
2017-01-12 11:55:00,28.68,28.71,28.67,28.7,98790.0,17.8706,17.8893,17.8644,17.8831,98790.0
2017-01-12 12:00:00,28.69,28.7,28.66,28.67,64981.0,17.8768,17.8831,17.8581,17.8644,64981.0
2017-01-12 12:05:00,28.67,28.67,28.62,28.66,49210.0,17.8644,17.8644,17.8332,17.8581,49210.0
2017-01-12 12:10:00,28.67,28.7,28.66,28.7,88423.0,17.8644,17.8831,17.8581,17.8831,88423.0
2017-01-12 12:15:00,28.69,28.71,28.66,28.71,102458.0,17.8768,17.8893,17.8581,17.8893,102458.0
2017-01-12 12:20:00,28.71,28.78,28.7,28.76,113615.0,17.8893,17.9329,17.8831,17.9205,113615.0
2017-01-12 12:25:00,28.75,28.77,28.73,28.73,51805.0,17.9142,17.9267,17.9018,17.9018,51805.0
2017-01-12 12:30:00,28.73,28.78,28.73,28.75,78038.0,17.9018,17.9329,17.9018,17.9142,78038.0
2017-01-12 12:35:00,28.74,28.76,28.72,28.73,43808.0,17.908,17.9205,17.8955,17.9018,43808.0
2017-01-12 12:40:00,28.73,28.75,28.72,28.74,113213.0,17.9018,17.9142,17.8955,17.908,113213.0
2017-01-12 12:45:00,28.75,28.75,28.69,28.71,79785.0,17.9142,17.9142,17.8768,17.8893,79785.0
2017-01-12 12:50:00,28.71,28.71,28.67,28.7,140294.0,17.8893,17.8893,17.8644,17.8831,140294.0
2017-01-12 12:55:00,28.71,28.75,28.68,28.72,87432.0,17.8893,17.9142,17.8706,17.8955,87432.0
2017-01-12 13:00:00,28.72,28.76,28.69,28.71,91590.0,17.8955,17.9205,17.8768,17.8893,91590.0
2017-01-12 13:05:00,28.71,28.75,28.69,28.75,34166.0,17.8893,17.9142,17.8768,17.9142,34166.0
2017-01-12 13:10:00,28.75,28.78,28.74,28.75,105429.0,17.9142,17.9329,17.908,17.9142,105429.0
2017-01-12 13:15:00,28.74,28.76,28.73,28.73,53012.0,17.908,17.9205,17.9018,17.9018,53012.0
2017-01-12 13:20:00,28.73,28.76,28.73,28.75,38895.0,17.9018,17.9205,17.9018,17.9142,38895.0
2017-01-12 13:25:00,28.75,28.77,28.72,28.74,61102.0,17.9142,17.9267,17.8955,17.908,61102.0
2017-01-12 13:30:00,28.74,28.75,28.72,28.75,34254.0,17.908,17.9142,17.8955,17.9142,34254.0
2017-01-12 13:35:00,28.75,28.78,28.75,28.78,58759.0,17.9142,17.9329,17.9142,17.9329,58759.0
2017-01-12 13:40:00,28.78,28.78,28.72,28.72,118700.0,17.9329,17.9329,17.8955,17.8955,118700.0
2017-01-12 13:45:00,28.72,28.77,28.72,28.75,273175.0,17.8955,17.9267,17.8955,17.9142,273175.0
2017-01-12 13:50:00,28.76,28.8,28.74,28.78,156955.0,17.9205,17.9454,17.908,17.9329,156955.0
2017-01-12 13:55:00,28.79,28.81,28.78,28.8,74413.0,17.9391,17.9516,17.9329,17.9454,74413.0
2017-01-12 14:00:00,28.8,28.83,28.79,28.83,233657.0,17.9454,17.9641,17.9391,17.9641,233657.0
2017-01-12 14:05:00,28.83,28.84,28.77,28.78,64954.0,17.9641,17.9703,17.9267,17.9329,64954.0
2017-01-12 14:10:00,28.78,28.81,28.77,28.8,75777.0,17.9329,17.9516,17.9267,17.9454,75777.0
2017-01-12 14:15:00,28.79,28.84,28.78,28.84,134474.0,17.9391,17.9703,17.9329,17.9703,134474.0
2017-01-12 14:20:00,28.83,28.84,28.81,28.83,52582.0,17.9641,17.9703,17.9516,17.9641,52582.0
2017-01-12 14:25:00,28.82,28.85,28.82,28.84,71425.0,17.9578,17.9765,17.9578,17.9703,71425.0
2017-01-12 14:30:00,28.84,28.85,28.82,28.83,76373.0,17.9703,17.9765,17.9578,17.9641,76373.0
2017-01-12 14:35:00,28.83,28.84,28.82,28.83,39978.0,17.9641,17.9703,17.9578,17.9641,39978.0
2017-01-12 14:40:00,28.83,28.85,28.82,28.84,136693.0,17.9641,17.9765,17.9578,17.9703,136693.0
2017-01-12 14:45:00,28.85,28.85,28.79,28.82,101115.0,17.9765,17.9765,17.9391,17.9578,101115.0
2017-01-12 14:50:00,28.83,28.85,28.83,28.84,96506.0,17.9641,17.9765,17.9641,17.9703,96506.0
2017-01-12 14:55:00,28.84,28.86,28.81,28.85,97964.0,17.9703,17.9828,17.9516,17.9765,97964.0
2017-01-12 15:00:00,28.86,28.86,28.81,28.81,68860.0,17.9828,17.9828,17.9516,17.9516,68860.0
2017-01-12 15:05:00,28.82,28.82,28.76,28.78,76649.0,17.9578,17.9578,17.9205,17.9329,76649.0
2017-01-12 15:10:00,28.78,28.78,28.73,28.73,84591.0,17.9329,17.9329,17.9018,17.9018,84591.0
2017-01-12 15:15:00,28.73,28.75,28.71,28.75,81514.0,17.9018,17.9142,17.8893,17.9142,81514.0
2017-01-12 15:20:00,28.75,28.77,28.73,28.75,224927.0,17.9142,17.9267,17.9018,17.9142,224927.0
2017-01-12 15:25:00,28.75,28.76,28.71,28.73,81724.0,17.9142,17.9205,17.8893,17.9018,81724.0
2017-01-12 15:30:00,28.73,28.79,28.73,28.74,221225.0,17.9018,17.9391,17.9018,17.908,221225.0
2017-01-12 15:35:00,28.74,28.75,28.71,28.72,392199.0,17.908,17.9142,17.8893,17.8955,392199.0
2017-01-12 15:40:00,28.72,28.73,28.67,28.71,112774.0,17.8955,17.9018,17.8644,17.8893,112774.0
2017-01-12 15:45:00,28.72,28.73,28.68,28.7,207465.0,17.8955,17.9018,17.8706,17.8831,207465.0
2017-01-12 15:50:00,28.7,28.71,28.64,28.69,413170.0,17.8831,17.8893,17.8457,17.8768,413170.0
2017-01-12 15:55:00,28.69,28.72,28.65,28.71,1334906.0,17.8768,17.8955,17.8519,17.8893,1334906.0
2017-01-13 09:30:00,28.62,28.75,28.6,28.74,109612.0,17.8332,17.9142,17.8208,17.908,109612.0
2017-01-13 09:35:00,28.75,28.75,28.56,28.6,180432.0,17.9142,17.9142,17.7958,17.8208,180432.0
2017-01-13 09:40:00,28.6,28.69,28.6,28.69,276724.0,17.8208,17.8768,17.8208,17.8768,276724.0
2017-01-13 09:45:00,28.7,28.78,28.69,28.71,113415.0,17.8831,17.9329,17.8768,17.8893,113415.0
2017-01-13 09:50:00,28.72,28.75,28.67,28.7,101094.0,17.8955,17.9142,17.8644,17.8831,101094.0
2017-01-13 09:55:00,28.7,28.72,28.66,28.69,98929.0,17.8831,17.8955,17.8581,17.8768,98929.0
2017-01-13 10:00:00,28.7,28.76,28.67,28.75,102183.0,17.8831,17.9205,17.8644,17.9142,102183.0
2017-01-13 10:05:00,28.76,28.76,28.72,28.74,91285.0,17.9205,17.9205,17.8955,17.908,91285.0
2017-01-13 10:10:00,28.74,28.75,28.69,28.72,42499.0,17.908,17.9142,17.8768,17.8955,42499.0
2017-01-13 10:15:00,28.71,28.72,28.66,28.69,56433.0,17.8893,17.8955,17.8581,17.8768,56433.0
2017-01-13 10:20:00,28.69,28.71,28.67,28.69,42430.0,17.8768,17.8893,17.8644,17.8768,42430.0
2017-01-13 10:25:00,28.68,28.71,28.66,28.68,53433.0,17.8706,17.8893,17.8581,17.8706,53433.0
2017-01-13 10:30:00,28.68,28.71,28.66,28.67,81565.0,17.8706,17.8893,17.8581,17.8644,81565.0
2017-01-13 10:35:00,28.68,28.69,28.66,28.68,19375.0,17.8706,17.8768,17.8581,17.8706,19375.0
2017-01-13 10:40:00,28.68,28.68,28.63,28.65,53495.0,17.8706,17.8706,17.8395,17.8519,53495.0
2017-01-13 10:45:00,28.66,28.67,28.63,28.63,24708.0,17.8581,17.8644,17.8395,17.8395,24708.0
2017-01-13 10:50:00,28.64,28.69,28.63,28.69,133280.0,17.8457,17.8768,17.8395,17.8768,133280.0
2017-01-13 10:55:00,28.69,28.72,28.68,28.7,164154.0,17.8768,17.8955,17.8706,17.8831,164154.0
2017-01-13 11:00:00,28.71,28.75,28.69,28.74,233990.0,17.8893,17.9142,17.8768,17.908,233990.0
2017-01-13 11:05:00,28.74,28.81,28.73,28.8,120896.0,17.908,17.9516,17.9018,17.9454,120896.0
2017-01-13 11:10:00,28.8,28.8,28.75,28.79,56493.0,17.9454,17.9454,17.9142,17.9391,56493.0
2017-01-13 11:15:00,28.78,28.8,28.74,28.75,73727.0,17.9329,17.9454,17.908,17.9142,73727.0
2017-01-13 11:20:00,28.75,28.76,28.71,28.72,64972.0,17.9142,17.9205,17.8893,17.8955,64972.0
2017-01-13 11:25:00,28.71,28.77,28.71,28.75,64260.0,17.8893,17.9267,17.8893,17.9142,64260.0
2017-01-13 11:30:00,28.75,28.78,28.73,28.75,71861.0,17.9142,17.9329,17.9018,17.9142,71861.0
2017-01-13 11:35:00,28.76,28.76,28.72,28.74,91545.0,17.9205,17.9205,17.8955,17.908,91545.0
2017-01-13 11:40:00,28.74,28.77,28.72,28.73,66496.0,17.908,17.9267,17.8955,17.9018,66496.0
2017-01-13 11:45:00,28.73,28.77,28.73,28.74,159983.0,17.9018,17.9267,17.9018,17.908,159983.0
2017-01-13 11:50:00,28.75,28.76,28.72,28.73,176448.0,17.9142,17.9205,17.8955,17.9018,176448.0
2017-01-13 11:55:00,28.73,28.74,28.71,28.71,46650.0,17.9018,17.908,17.8893,17.8893,46650.0
2017-01-13 12:00:00,28.72,28.74,28.71,28.74,96915.0,17.8955,17.908,17.8893,17.908,96915.0
2017-01-13 12:05:00,28.74,28.74,28.72,28.73,28259.0,17.908,17.908,17.8955,17.9018,28259.0
2017-01-13 12:10:00,28.74,28.74,28.71,28.71,32260.0,17.908,17.908,17.8893,17.8893,32260.0
2017-01-13 12:15:00,28.71,28.72,28.66,28.7,81174.0,17.8893,17.8955,17.8581,17.8831,81174.0
2017-01-13 12:20:00,28.7,28.71,28.69,28.69,27912.0,17.8831,17.8893,17.8768,17.8768,27912.0
2017-01-13 12:25:00,28.69,28.72,28.69,28.7,25005.0,17.8768,17.8955,17.8768,17.8831,25005.0
2017-01-13 12:30:00,28.7,28.71,28.68,28.7,35577.0,17.8831,17.8893,17.8706,17.8831,35577.0
2017-01-13 12:35:00,28.69,28.7,28.64,28.67,42334.0,17.8768,17.8831,17.8457,17.8644,42334.0
2017-01-13 12:40:00,28.67,28.71,28.66,28.71,85668.0,17.8644,17.8893,17.8581,17.8893,85668.0
2017-01-13 12:45:00,28.7,28.71,28.67,28.69,64528.0,17.8831,17.8893,17.8644,17.8768,64528.0
2017-01-13 12:50:00,28.69,28.7,28.66,28.69,34849.0,17.8768,17.8831,17.8581,17.8768,34849.0
2017-01-13 12:55:00,28.68,28.69,28.65,28.66,44471.0,17.8706,17.8768,17.8519,17.8581,44471.0
2017-01-13 13:00:00,28.66,28.69,28.64,28.69,42486.0,17.8581,17.8768,17.8457,17.8768,42486.0
2017-01-13 13:05:00,28.69,28.69,28.66,28.68,23623.0,17.8768,17.8768,17.8581,17.8706,23623.0
2017-01-13 13:10:00,28.68,28.68,28.61,28.63,57538.0,17.8706,17.8706,17.827,17.8395,57538.0
2017-01-13 13:15:00,28.62,28.65,28.62,28.63,35638.0,17.8332,17.8519,17.8332,17.8395,35638.0
2017-01-13 13:20:00,28.63,28.64,28.62,28.63,31408.0,17.8395,17.8457,17.8332,17.8395,31408.0
2017-01-13 13:25:00,28.63,28.64,28.62,28.63,18506.0,17.8395,17.8457,17.8332,17.8395,18506.0
2017-01-13 13:30:00,28.63,28.66,28.62,28.66,34790.0,17.8395,17.8581,17.8332,17.8581,34790.0
2017-01-13 13:35:00,28.66,28.68,28.65,28.68,24326.0,17.8581,17.8706,17.8519,17.8706,24326.0
2017-01-13 13:40:00,28.68,28.68,28.64,28.66,61868.0,17.8706,17.8706,17.8457,17.8581,61868.0
2017-01-13 13:45:00,28.66,28.66,28.61,28.62,119132.0,17.8581,17.8581,17.827,17.8332,119132.0
2017-01-13 13:50:00,28.63,28.64,28.58,28.58,81496.0,17.8395,17.8457,17.8083,17.8083,81496.0
2017-01-13 13:55:00,28.59,28.6,28.57,28.57,50480.0,17.8145,17.8208,17.8021,17.8021,50480.0
2017-01-13 14:00:00,28.58,28.64,28.57,28.62,73017.0,17.8083,17.8457,17.8021,17.8332,73017.0
2017-01-13 14:05:00,28.62,28.64,28.61,28.62,42081.0,17.8332,17.8457,17.827,17.8332,42081.0
2017-01-13 14:10:00,28.62,28.63,28.57,28.57,43322.0,17.8332,17.8395,17.8021,17.8021,43322.0
2017-01-13 14:15:00,28.58,28.62,28.56,28.59,82179.0,17.8083,17.8332,17.7958,17.8145,82179.0
2017-01-13 14:20:00,28.6,28.61,28.56,28.58,38376.0,17.8208,17.827,17.7958,17.8083,38376.0
2017-01-13 14:25:00,28.58,28.59,28.56,28.56,60622.0,17.8083,17.8145,17.7958,17.7958,60622.0
2017-01-13 14:30:00,28.55,28.61,28.55,28.61,65105.0,17.7896,17.827,17.7896,17.827,65105.0
2017-01-13 14:35:00,28.61,28.61,28.57,28.59,57931.0,17.827,17.827,17.8021,17.8145,57931.0
2017-01-13 14:40:00,28.59,28.6,28.58,28.59,96486.0,17.8145,17.8208,17.8083,17.8145,96486.0
2017-01-13 14:45:00,28.59,28.6,28.55,28.56,85905.0,17.8145,17.8208,17.7896,17.7958,85905.0
2017-01-13 14:50:00,28.57,28.59,28.56,28.58,70736.0,17.8021,17.8145,17.7958,17.8083,70736.0
2017-01-13 14:55:00,28.58,28.6,28.56,28.6,58990.0,17.8083,17.8208,17.7958,17.8208,58990.0
2017-01-13 15:00:00,28.6,28.6,28.58,28.59,92579.0,17.8208,17.8208,17.8083,17.8145,92579.0
2017-01-13 15:05:00,28.59,28.59,28.57,28.58,61020.0,17.8145,17.8145,17.8021,17.8083,61020.0
2017-01-13 15:10:00,28.58,28.59,28.57,28.58,36236.0,17.8083,17.8145,17.8021,17.8083,36236.0
2017-01-13 15:15:00,28.58,28.58,28.53,28.54,95550.0,17.8083,17.8083,17.7771,17.7834,95550.0
2017-01-13 15:20:00,28.54,28.54,28.51,28.52,123887.0,17.7834,17.7834,17.7647,17.7709,123887.0
2017-01-13 15:25:00,28.52,28.53,28.51,28.53,47220.0,17.7709,17.7771,17.7647,17.7771,47220.0
2017-01-13 15:30:00,28.53,28.56,28.49,28.56,185944.0,17.7771,17.7958,17.7522,17.7958,185944.0
2017-01-13 15:35:00,28.56,28.59,28.55,28.57,145001.0,17.7958,17.8145,17.7896,17.8021,145001.0
2017-01-13 15:40:00,28.58,28.62,28.57,28.61,114290.0,17.8083,17.8332,17.8021,17.827,114290.0
2017-01-13 15:45:00,28.61,28.65,28.6,28.6,199052.0,17.827,17.8519,17.8208,17.8208,199052.0
2017-01-13 15:50:00,28.6,28.61,28.56,28.58,156485.0,17.8208,17.827,17.7958,17.8083,156485.0
2017-01-13 15:55:00,28.58,28.58,28.55,28.56,473531.0,17.8083,17.8083,17.7896,17.7958,473531.0
2017-01-17 09:30:00,28.75,28.75,28.61,28.69,233265.0,17.9142,17.9142,17.827,17.8768,233265.0
2017-01-17 09:35:00,28.69,28.72,28.65,28.72,128877.0,17.8768,17.8955,17.8519,17.8955,128877.0
2017-01-17 09:40:00,28.71,28.72,28.67,28.69,136905.0,17.8893,17.8955,17.8644,17.8768,136905.0
2017-01-17 09:45:00,28.68,28.71,28.64,28.65,79673.0,17.8706,17.8893,17.8457,17.8519,79673.0
2017-01-17 09:50:00,28.64,28.69,28.63,28.64,128164.0,17.8457,17.8768,17.8395,17.8457,128164.0
2017-01-17 09:55:00,28.64,28.65,28.53,28.57,73841.0,17.8457,17.8519,17.7771,17.8021,73841.0
2017-01-17 10:00:00,28.56,28.62,28.55,28.58,61687.0,17.7958,17.8332,17.7896,17.8083,61687.0
2017-01-17 10:05:00,28.57,28.68,28.57,28.66,66151.0,17.8021,17.8706,17.8021,17.8581,66151.0
2017-01-17 10:10:00,28.66,28.67,28.59,28.6,83494.0,17.8581,17.8644,17.8145,17.8208,83494.0
2017-01-17 10:15:00,28.6,28.66,28.59,28.63,44726.0,17.8208,17.8581,17.8145,17.8395,44726.0
2017-01-17 10:20:00,28.64,28.69,28.63,28.66,39802.0,17.8457,17.8768,17.8395,17.8581,39802.0
2017-01-17 10:25:00,28.66,28.7,28.64,28.65,67830.0,17.8581,17.8831,17.8457,17.8519,67830.0
2017-01-17 10:30:00,28.65,28.67,28.62,28.65,45447.0,17.8519,17.8644,17.8332,17.8519,45447.0
2017-01-17 10:35:00,28.65,28.65,28.6,28.64,60935.0,17.8519,17.8519,17.8208,17.8457,60935.0
2017-01-17 10:40:00,28.64,28.66,28.57,28.6,70411.0,17.8457,17.8581,17.8021,17.8208,70411.0
2017-01-17 10:45:00,28.6,28.64,28.58,28.61,69049.0,17.8208,17.8457,17.8083,17.827,69049.0
2017-01-17 10:50:00,28.62,28.65,28.6,28.62,46717.0,17.8332,17.8519,17.8208,17.8332,46717.0
2017-01-17 10:55:00,28.63,28.65,28.52,28.53,140626.0,17.8395,17.8519,17.7709,17.7771,140626.0
2017-01-17 11:00:00,28.52,28.59,28.52,28.59,54759.0,17.7709,17.8145,17.7709,17.8145,54759.0
2017-01-17 11:05:00,28.59,28.62,28.56,28.58,136887.0,17.8145,17.8332,17.7958,17.8083,136887.0
2017-01-17 11:10:00,28.58,28.63,28.56,28.61,81475.0,17.8083,17.8395,17.7958,17.827,81475.0
2017-01-17 11:15:00,28.61,28.62,28.6,28.61,65905.0,17.827,17.8332,17.8208,17.827,65905.0
2017-01-17 11:20:00,28.6,28.61,28.57,28.6,55075.0,17.8208,17.827,17.8021,17.8208,55075.0
2017-01-17 11:25:00,28.6,28.65,28.59,28.62,63899.0,17.8208,17.8519,17.8145,17.8332,63899.0
2017-01-17 11:30:00,28.62,28.65,28.62,28.65,62236.0,17.8332,17.8519,17.8332,17.8519,62236.0
2017-01-17 11:35:00,28.65,28.66,28.61,28.62,135395.0,17.8519,17.8581,17.827,17.8332,135395.0
2017-01-17 11:40:00,28.63,28.64,28.6,28.63,34458.0,17.8395,17.8457,17.8208,17.8395,34458.0
2017-01-17 11:45:00,28.63,28.66,28.62,28.66,110619.0,17.8395,17.8581,17.8332,17.8581,110619.0
2017-01-17 11:50:00,28.65,28.7,28.64,28.7,131456.0,17.8519,17.8831,17.8457,17.8831,131456.0
2017-01-17 11:55:00,28.7,28.71,28.68,28.69,134856.0,17.8831,17.8893,17.8706,17.8768,134856.0
2017-01-17 12:00:00,28.68,28.71,28.66,28.71,72191.0,17.8706,17.8893,17.8581,17.8893,72191.0
2017-01-17 12:05:00,28.71,28.71,28.66,28.67,60929.0,17.8893,17.8893,17.8581,17.8644,60929.0
2017-01-17 12:10:00,28.67,28.69,28.66,28.69,22492.0,17.8644,17.8768,17.8581,17.8768,22492.0
2017-01-17 12:15:00,28.69,28.69,28.59,28.6,75599.0,17.8768,17.8768,17.8145,17.8208,75599.0
2017-01-17 12:20:00,28.59,28.6,28.55,28.57,50337.0,17.8145,17.8208,17.7896,17.8021,50337.0
2017-01-17 12:25:00,28.57,28.62,28.56,28.6,31037.0,17.8021,17.8332,17.7958,17.8208,31037.0
2017-01-17 12:30:00,28.59,28.6,28.57,28.59,25305.0,17.8145,17.8208,17.8021,17.8145,25305.0
2017-01-17 12:35:00,28.6,28.6,28.56,28.58,21114.0,17.8208,17.8208,17.7958,17.8083,21114.0
2017-01-17 12:40:00,28.58,28.59,28.54,28.54,30098.0,17.8083,17.8145,17.7834,17.7834,30098.0
2017-01-17 12:45:00,28.54,28.57,28.53,28.57,55177.0,17.7834,17.8021,17.7771,17.8021,55177.0
2017-01-17 12:50:00,28.56,28.56,28.51,28.52,87891.0,17.7958,17.7958,17.7647,17.7709,87891.0
2017-01-17 12:55:00,28.52,28.53,28.46,28.48,253948.0,17.7709,17.7771,17.7335,17.746,253948.0
2017-01-17 13:00:00,28.49,28.53,28.48,28.53,62564.0,17.7522,17.7771,17.746,17.7771,62564.0
2017-01-17 13:05:00,28.53,28.58,28.52,28.55,83859.0,17.7771,17.8083,17.7709,17.7896,83859.0
2017-01-17 13:10:00,28.55,28.55,28.46,28.47,64463.0,17.7896,17.7896,17.7335,17.7398,64463.0
2017-01-17 13:15:00,28.48,28.49,28.45,28.46,105169.0,17.746,17.7522,17.7273,17.7335,105169.0
2017-01-17 13:20:00,28.46,28.46,28.41,28.44,68450.0,17.7335,17.7335,17.7024,17.7211,68450.0
2017-01-17 13:25:00,28.45,28.46,28.44,28.46,71129.0,17.7273,17.7335,17.7211,17.7335,71129.0
2017-01-17 13:30:00,28.46,28.47,28.45,28.46,51772.0,17.7335,17.7398,17.7273,17.7335,51772.0
2017-01-17 13:35:00,28.45,28.46,28.44,28.44,22911.0,17.7273,17.7335,17.7211,17.7211,22911.0
2017-01-17 13:40:00,28.45,28.45,28.43,28.44,51440.0,17.7273,17.7273,17.7148,17.7211,51440.0
2017-01-17 13:45:00,28.44,28.44,28.4,28.43,108574.0,17.7211,17.7211,17.6961,17.7148,108574.0
2017-01-17 13:50:00,28.43,28.43,28.38,28.43,52984.0,17.7148,17.7148,17.6837,17.7148,52984.0
2017-01-17 13:55:00,28.43,28.43,28.41,28.42,49090.0,17.7148,17.7148,17.7024,17.7086,49090.0
2017-01-17 14:00:00,28.42,28.43,28.37,28.37,42666.0,17.7086,17.7148,17.6774,17.6774,42666.0
2017-01-17 14:05:00,28.37,28.41,28.35,28.41,73542.0,17.6774,17.7024,17.665,17.7024,73542.0
2017-01-17 14:10:00,28.41,28.41,28.36,28.37,53828.0,17.7024,17.7024,17.6712,17.6774,53828.0
2017-01-17 14:15:00,28.37,28.37,28.33,28.33,113946.0,17.6774,17.6774,17.6525,17.6525,113946.0
2017-01-17 14:20:00,28.32,28.35,28.23,28.23,219803.0,17.6463,17.665,17.5902,17.5902,219803.0
2017-01-17 14:25:00,28.24,28.28,28.2,28.25,111256.0,17.5964,17.6214,17.5715,17.6027,111256.0
2017-01-17 14:30:00,28.26,28.28,28.24,28.24,87756.0,17.6089,17.6214,17.5964,17.5964,87756.0
2017-01-17 14:35:00,28.25,28.25,27.99,28.12,673088.0,17.6027,17.6027,17.4407,17.5217,673088.0
2017-01-17 14:40:00,28.12,28.14,28.09,28.14,207700.0,17.5217,17.5341,17.503,17.5341,207700.0
2017-01-17 14:45:00,28.14,28.32,28.13,28.28,323186.0,17.5341,17.6463,17.5279,17.6214,323186.0
2017-01-17 14:50:00,28.28,28.32,28.27,28.28,161354.0,17.6214,17.6463,17.6151,17.6214,161354.0
2017-01-17 14:55:00,28.28,28.32,28.22,28.22,88878.0,17.6214,17.6463,17.584,17.584,88878.0
2017-01-17 15:00:00,28.22,28.24,28.2,28.23,59894.0,17.584,17.5964,17.5715,17.5902,59894.0
2017-01-17 15:05:00,28.23,28.24,28.21,28.23,66864.0,17.5902,17.5964,17.5777,17.5902,66864.0
2017-01-17 15:10:00,28.23,28.23,28.18,28.2,71497.0,17.5902,17.5902,17.5591,17.5715,71497.0
2017-01-17 15:15:00,28.21,28.28,28.19,28.26,147237.0,17.5777,17.6214,17.5653,17.6089,147237.0
2017-01-17 15:20:00,28.26,28.32,28.25,28.3,86734.0,17.6089,17.6463,17.6027,17.6338,86734.0
2017-01-17 15:25:00,28.3,28.36,28.29,28.36,126428.0,17.6338,17.6712,17.6276,17.6712,126428.0
2017-01-17 15:30:00,28.36,28.41,28.34,28.35,170724.0,17.6712,17.7024,17.6588,17.665,170724.0
2017-01-17 15:35:00,28.35,28.43,28.34,28.43,166087.0,17.665,17.7148,17.6588,17.7148,166087.0
2017-01-17 15:40:00,28.43,28.47,28.41,28.44,193424.0,17.7148,17.7398,17.7024,17.7211,193424.0
2017-01-17 15:45:00,28.44,28.45,28.35,28.35,165184.0,17.7211,17.7273,17.665,17.665,165184.0
2017-01-17 15:50:00,28.36,28.43,28.35,28.42,124307.0,17.6712,17.7148,17.665,17.7086,124307.0
2017-01-17 15:55:00,28.42,28.48,28.41,28.43,531999.0,17.7086,17.746,17.7024,17.7148,531999.0
2017-01-18 09:30:00,28.51,28.6,28.42,28.56,273548.0,17.7647,17.8208,17.7086,17.7958,273548.0
2017-01-18 09:35:00,28.56,28.6,28.55,28.57,96980.0,17.7958,17.8208,17.7896,17.8021,96980.0
2017-01-18 09:40:00,28.58,28.6,28.46,28.48,249120.0,17.8083,17.8208,17.7335,17.746,249120.0
2017-01-18 09:45:00,28.49,28.51,28.44,28.47,81573.0,17.7522,17.7647,17.7211,17.7398,81573.0
2017-01-18 09:50:00,28.48,28.49,28.43,28.44,93980.0,17.746,17.7522,17.7148,17.7211,93980.0
2017-01-18 09:55:00,28.43,28.45,28.41,28.45,58507.0,17.7148,17.7273,17.7024,17.7273,58507.0
2017-01-18 10:00:00,28.45,28.52,28.45,28.51,91834.0,17.7273,17.7709,17.7273,17.7647,91834.0
2017-01-18 10:05:00,28.51,28.56,28.5,28.53,70203.0,17.7647,17.7958,17.7584,17.7771,70203.0
2017-01-18 10:10:00,28.52,28.55,28.49,28.51,104232.0,17.7709,17.7896,17.7522,17.7647,104232.0
2017-01-18 10:15:00,28.5,28.52,28.44,28.44,45513.0,17.7584,17.7709,17.7211,17.7211,45513.0
2017-01-18 10:20:00,28.45,28.52,28.44,28.51,125976.0,17.7273,17.7709,17.7211,17.7647,125976.0
2017-01-18 10:25:00,28.51,28.52,28.48,28.52,57878.0,17.7647,17.7709,17.746,17.7709,57878.0
2017-01-18 10:30:00,28.52,28.55,28.5,28.53,60078.0,17.7709,17.7896,17.7584,17.7771,60078.0
2017-01-18 10:35:00,28.54,28.55,28.5,28.52,45712.0,17.7834,17.7896,17.7584,17.7709,45712.0
2017-01-18 10:40:00,28.51,28.54,28.49,28.49,30717.0,17.7647,17.7834,17.7522,17.7522,30717.0
2017-01-18 10:45:00,28.5,28.53,28.48,28.5,38933.0,17.7584,17.7771,17.746,17.7584,38933.0
2017-01-18 10:50:00,28.49,28.49,28.36,28.38,123354.0,17.7522,17.7522,17.6712,17.6837,123354.0
2017-01-18 10:55:00,28.38,28.38,28.36,28.37,53596.0,17.6837,17.6837,17.6712,17.6774,53596.0
2017-01-18 11:00:00,28.37,28.38,28.32,28.35,60591.0,17.6774,17.6837,17.6463,17.665,60591.0
2017-01-18 11:05:00,28.35,28.4,28.33,28.35,241986.0,17.665,17.6961,17.6525,17.665,241986.0
2017-01-18 11:10:00,28.35,28.39,28.32,28.35,86834.0,17.665,17.6899,17.6463,17.665,86834.0
2017-01-18 11:15:00,28.35,28.42,28.35,28.39,112383.0,17.665,17.7086,17.665,17.6899,112383.0
2017-01-18 11:20:00,28.39,28.53,28.38,28.53,53187.0,17.6899,17.7771,17.6837,17.7771,53187.0
2017-01-18 11:25:00,28.53,28.53,28.49,28.51,102969.0,17.7771,17.7771,17.7522,17.7647,102969.0
2017-01-18 11:30:00,28.51,28.52,28.47,28.5,75705.0,17.7647,17.7709,17.7398,17.7584,75705.0
2017-01-18 11:35:00,28.5,28.52,28.46,28.46,39372.0,17.7584,17.7709,17.7335,17.7335,39372.0
2017-01-18 11:40:00,28.46,28.47,28.38,28.4,78284.0,17.7335,17.7398,17.6837,17.6961,78284.0
2017-01-18 11:45:00,28.39,28.45,28.39,28.42,40258.0,17.6899,17.7273,17.6899,17.7086,40258.0
2017-01-18 11:50:00,28.42,28.43,28.41,28.42,48248.0,17.7086,17.7148,17.7024,17.7086,48248.0
2017-01-18 11:55:00,28.42,28.42,28.35,28.41,95763.0,17.7086,17.7086,17.665,17.7024,95763.0
2017-01-18 12:00:00,28.4,28.41,28.38,28.4,26496.0,17.6961,17.7024,17.6837,17.6961,26496.0
2017-01-18 12:05:00,28.4,28.43,28.38,28.4,48650.0,17.6961,17.7148,17.6837,17.6961,48650.0
2017-01-18 12:10:00,28.39,28.4,28.36,28.37,23266.0,17.6899,17.6961,17.6712,17.6774,23266.0
2017-01-18 12:15:00,28.36,28.39,28.36,28.36,28090.0,17.6712,17.6899,17.6712,17.6712,28090.0
2017-01-18 12:20:00,28.37,28.39,28.33,28.33,76288.0,17.6774,17.6899,17.6525,17.6525,76288.0
2017-01-18 12:25:00,28.32,28.37,28.31,28.36,22555.0,17.6463,17.6774,17.6401,17.6712,22555.0
2017-01-18 12:30:00,28.37,28.37,28.31,28.35,34841.0,17.6774,17.6774,17.6401,17.665,34841.0
2017-01-18 12:35:00,28.35,28.35,28.27,28.29,53128.0,17.665,17.665,17.6151,17.6276,53128.0
2017-01-18 12:40:00,28.28,28.36,28.28,28.36,18680.0,17.6214,17.6712,17.6214,17.6712,18680.0
2017-01-18 12:45:00,28.35,28.37,28.34,28.37,25323.0,17.665,17.6774,17.6588,17.6774,25323.0
2017-01-18 12:50:00,28.38,28.38,28.34,28.36,31040.0,17.6837,17.6837,17.6588,17.6712,31040.0
2017-01-18 12:55:00,28.37,28.39,28.29,28.29,50762.0,17.6774,17.6899,17.6276,17.6276,50762.0
2017-01-18 13:00:00,28.29,28.34,28.29,28.31,89201.0,17.6276,17.6588,17.6276,17.6401,89201.0
2017-01-18 13:05:00,28.31,28.31,28.27,28.27,86254.0,17.6401,17.6401,17.6151,17.6151,86254.0
2017-01-18 13:10:00,28.27,28.28,28.25,28.25,41456.0,17.6151,17.6214,17.6027,17.6027,41456.0
2017-01-18 13:15:00,28.25,28.26,28.25,28.25,27888.0,17.6027,17.6089,17.6027,17.6027,27888.0
2017-01-18 13:20:00,28.25,28.26,28.19,28.19,57914.0,17.6027,17.6089,17.5653,17.5653,57914.0
2017-01-18 13:25:00,28.2,28.22,28.19,28.21,88133.0,17.5715,17.584,17.5653,17.5777,88133.0
2017-01-18 13:30:00,28.21,28.21,28.2,28.2,14083.0,17.5777,17.5777,17.5715,17.5715,14083.0
2017-01-18 13:35:00,28.21,28.21,28.19,28.2,44099.0,17.5777,17.5777,17.5653,17.5715,44099.0
2017-01-18 13:40:00,28.19,28.21,28.19,28.2,229228.0,17.5653,17.5777,17.5653,17.5715,229228.0
2017-01-18 13:45:00,28.2,28.2,28.19,28.19,115713.0,17.5715,17.5715,17.5653,17.5653,115713.0
2017-01-18 13:50:00,28.2,28.2,28.14,28.15,216576.0,17.5715,17.5715,17.5341,17.5404,216576.0
2017-01-18 13:55:00,28.15,28.16,28.15,28.16,40346.0,17.5404,17.5466,17.5404,17.5466,40346.0
2017-01-18 14:00:00,28.15,28.16,28.1,28.11,130691.0,17.5404,17.5466,17.5092,17.5154,130691.0
2017-01-18 14:05:00,28.1,28.16,28.1,28.16,133251.0,17.5092,17.5466,17.5092,17.5466,133251.0
2017-01-18 14:10:00,28.15,28.16,28.1,28.1,75918.0,17.5404,17.5466,17.5092,17.5092,75918.0
2017-01-18 14:15:00,28.1,28.11,28.06,28.09,201127.0,17.5092,17.5154,17.4843,17.503,201127.0
2017-01-18 14:20:00,28.09,28.09,28.06,28.06,57846.0,17.503,17.503,17.4843,17.4843,57846.0
2017-01-18 14:25:00,28.07,28.09,28.05,28.08,114639.0,17.4905,17.503,17.4781,17.4967,114639.0
2017-01-18 14:30:00,28.08,28.12,28.07,28.11,50816.0,17.4967,17.5217,17.4905,17.5154,50816.0
2017-01-18 14:35:00,28.11,28.16,28.1,28.16,62173.0,17.5154,17.5466,17.5092,17.5466,62173.0
2017-01-18 14:40:00,28.16,28.16,28.11,28.14,90977.0,17.5466,17.5466,17.5154,17.5341,90977.0
2017-01-18 14:45:00,28.14,28.16,28.14,28.14,93926.0,17.5341,17.5466,17.5341,17.5341,93926.0
2017-01-18 14:50:00,28.14,28.15,28.13,28.13,59914.0,17.5341,17.5404,17.5279,17.5279,59914.0
2017-01-18 14:55:00,28.13,28.21,28.13,28.2,108552.0,17.5279,17.5777,17.5279,17.5715,108552.0
2017-01-18 15:00:00,28.2,28.25,28.19,28.24,74690.0,17.5715,17.6027,17.5653,17.5964,74690.0
2017-01-18 15:05:00,28.24,28.25,28.21,28.23,80329.0,17.5964,17.6027,17.5777,17.5902,80329.0
2017-01-18 15:10:00,28.24,28.24,28.15,28.15,73815.0,17.5964,17.5964,17.5404,17.5404,73815.0
2017-01-18 15:15:00,28.15,28.19,28.15,28.19,109655.0,17.5404,17.5653,17.5404,17.5653,109655.0
2017-01-18 15:20:00,28.19,28.21,28.15,28.21,156472.0,17.5653,17.5777,17.5404,17.5777,156472.0
2017-01-18 15:25:00,28.21,28.26,28.2,28.23,177841.0,17.5777,17.6089,17.5715,17.5902,177841.0
2017-01-18 15:30:00,28.23,28.24,28.21,28.23,131610.0,17.5902,17.5964,17.5777,17.5902,131610.0
2017-01-18 15:35:00,28.23,28.28,28.22,28.28,128677.0,17.5902,17.6214,17.584,17.6214,128677.0
2017-01-18 15:40:00,28.28,28.34,28.27,28.32,244064.0,17.6214,17.6588,17.6151,17.6463,244064.0
2017-01-18 15:45:00,28.32,28.34,28.29,28.3,339293.0,17.6463,17.6588,17.6276,17.6338,339293.0
2017-01-18 15:50:00,28.3,28.32,28.28,28.3,346022.0,17.6338,17.6463,17.6214,17.6338,346022.0
2017-01-18 15:55:00,28.3,28.34,28.25,28.33,790895.0,17.6338,17.6588,17.6027,17.6525,790895.0
2017-01-19 09:30:00,28.33,28.55,28.25,28.36,99048.0,17.6525,17.7896,17.6027,17.6712,99048.0
2017-01-19 09:35:00,28.36,28.39,28.27,28.3,60721.0,17.6712,17.6899,17.6151,17.6338,60721.0
2017-01-19 09:40:00,28.29,28.35,28.26,28.26,74297.0,17.6276,17.665,17.6089,17.6089,74297.0
2017-01-19 09:45:00,28.25,28.3,28.25,28.27,125072.0,17.6027,17.6338,17.6027,17.6151,125072.0
2017-01-19 09:50:00,28.26,28.28,28.24,28.25,93406.0,17.6089,17.6214,17.5964,17.6027,93406.0
2017-01-19 09:55:00,28.25,28.26,28.17,28.17,113354.0,17.6027,17.6089,17.5528,17.5528,113354.0
2017-01-19 10:00:00,28.18,28.2,28.14,28.15,101882.0,17.5591,17.5715,17.5341,17.5404,101882.0
2017-01-19 10:05:00,28.15,28.21,28.15,28.2,75030.0,17.5404,17.5777,17.5404,17.5715,75030.0
2017-01-19 10:10:00,28.2,28.23,28.17,28.19,73428.0,17.5715,17.5902,17.5528,17.5653,73428.0
2017-01-19 10:15:00,28.18,28.19,28.15,28.17,71040.0,17.5591,17.5653,17.5404,17.5528,71040.0
2017-01-19 10:20:00,28.17,28.18,28.16,28.17,50339.0,17.5528,17.5591,17.5466,17.5528,50339.0
2017-01-19 10:25:00,28.16,28.22,28.16,28.2,65863.0,17.5466,17.584,17.5466,17.5715,65863.0
2017-01-19 10:30:00,28.2,28.22,28.19,28.21,46044.0,17.5715,17.584,17.5653,17.5777,46044.0
2017-01-19 10:35:00,28.21,28.23,28.19,28.19,107001.0,17.5777,17.5902,17.5653,17.5653,107001.0
2017-01-19 10:40:00,28.2,28.27,28.19,28.26,121069.0,17.5715,17.6151,17.5653,17.6089,121069.0
2017-01-19 10:45:00,28.26,28.33,28.22,28.32,126765.0,17.6089,17.6525,17.584,17.6463,126765.0
2017-01-19 10:50:00,28.32,28.34,28.27,28.33,87895.0,17.6463,17.6588,17.6151,17.6525,87895.0
2017-01-19 10:55:00,28.33,28.33,28.26,28.27,74939.0,17.6525,17.6525,17.6089,17.6151,74939.0
2017-01-19 11:00:00,28.27,28.32,28.21,28.29,180043.0,17.6151,17.6463,17.5777,17.6276,180043.0
2017-01-19 11:05:00,28.28,28.31,28.23,28.29,108079.0,17.6214,17.6401,17.5902,17.6276,108079.0
2017-01-19 11:10:00,28.29,28.4,28.27,28.4,121802.0,17.6276,17.6961,17.6151,17.6961,121802.0
2017-01-19 11:15:00,28.4,28.44,28.37,28.43,169889.0,17.6961,17.7211,17.6774,17.7148,169889.0
2017-01-19 11:20:00,28.43,28.44,28.38,28.38,111858.0,17.7148,17.7211,17.6837,17.6837,111858.0
2017-01-19 11:25:00,28.38,28.46,28.38,28.45,72273.0,17.6837,17.7335,17.6837,17.7273,72273.0
2017-01-19 11:30:00,28.45,28.45,28.3,28.3,59990.0,17.7273,17.7273,17.6338,17.6338,59990.0
2017-01-19 11:35:00,28.3,28.37,28.3,28.37,51293.0,17.6338,17.6774,17.6338,17.6774,51293.0
2017-01-19 11:40:00,28.37,28.43,28.36,28.4,50701.0,17.6774,17.7148,17.6712,17.6961,50701.0
2017-01-19 11:45:00,28.4,28.41,28.37,28.4,40978.0,17.6961,17.7024,17.6774,17.6961,40978.0
2017-01-19 11:50:00,28.4,28.46,28.38,28.4,73319.0,17.6961,17.7335,17.6837,17.6961,73319.0
2017-01-19 11:55:00,28.4,28.41,28.36,28.36,32495.0,17.6961,17.7024,17.6712,17.6712,32495.0
2017-01-19 12:00:00,28.36,28.42,28.36,28.39,52078.0,17.6712,17.7086,17.6712,17.6899,52078.0
2017-01-19 12:05:00,28.4,28.4,28.36,28.38,39136.0,17.6961,17.6961,17.6712,17.6837,39136.0
2017-01-19 12:10:00,28.38,28.4,28.37,28.4,48554.0,17.6837,17.6961,17.6774,17.6961,48554.0
2017-01-19 12:15:00,28.4,28.44,28.39,28.42,63644.0,17.6961,17.7211,17.6899,17.7086,63644.0
2017-01-19 12:20:00,28.42,28.42,28.38,28.39,61807.0,17.7086,17.7086,17.6837,17.6899,61807.0
2017-01-19 12:25:00,28.39,28.4,28.37,28.4,54510.0,17.6899,17.6961,17.6774,17.6961,54510.0
2017-01-19 12:30:00,28.39,28.42,28.39,28.41,50866.0,17.6899,17.7086,17.6899,17.7024,50866.0
2017-01-19 12:35:00,28.4,28.42,28.39,28.42,57209.0,17.6961,17.7086,17.6899,17.7086,57209.0
2017-01-19 12:40:00,28.42,28.43,28.38,28.41,58111.0,17.7086,17.7148,17.6837,17.7024,58111.0
2017-01-19 12:45:00,28.41,28.41,28.37,28.4,51634.0,17.7024,17.7024,17.6774,17.6961,51634.0
2017-01-19 12:50:00,28.39,28.4,28.37,28.38,36053.0,17.6899,17.6961,17.6774,17.6837,36053.0
2017-01-19 12:55:00,28.39,28.43,28.38,28.42,59441.0,17.6899,17.7148,17.6837,17.7086,59441.0
2017-01-19 13:00:00,28.41,28.47,28.4,28.47,99465.0,17.7024,17.7398,17.6961,17.7398,99465.0
2017-01-19 13:05:00,28.47,28.48,28.43,28.46,64324.0,17.7398,17.746,17.7148,17.7335,64324.0
2017-01-19 13:10:00,28.46,28.48,28.41,28.44,59138.0,17.7335,17.746,17.7024,17.7211,59138.0
2017-01-19 13:15:00,28.44,28.45,28.42,28.43,43563.0,17.7211,17.7273,17.7086,17.7148,43563.0
2017-01-19 13:20:00,28.43,28.47,28.42,28.44,54624.0,17.7148,17.7398,17.7086,17.7211,54624.0
2017-01-19 13:25:00,28.44,28.47,28.42,28.43,37231.0,17.7211,17.7398,17.7086,17.7148,37231.0
2017-01-19 13:30:00,28.43,28.46,28.42,28.45,46461.0,17.7148,17.7335,17.7086,17.7273,46461.0
2017-01-19 13:35:00,28.45,28.48,28.42,28.45,69271.0,17.7273,17.746,17.7086,17.7273,69271.0
2017-01-19 13:40:00,28.46,28.46,28.43,28.43,40424.0,17.7335,17.7335,17.7148,17.7148,40424.0
2017-01-19 13:45:00,28.44,28.46,28.43,28.44,92784.0,17.7211,17.7335,17.7148,17.7211,92784.0
2017-01-19 13:50:00,28.45,28.45,28.4,28.41,74484.0,17.7273,17.7273,17.6961,17.7024,74484.0
2017-01-19 13:55:00,28.4,28.43,28.39,28.4,59352.0,17.6961,17.7148,17.6899,17.6961,59352.0
2017-01-19 14:00:00,28.4,28.42,28.38,28.42,45510.0,17.6961,17.7086,17.6837,17.7086,45510.0
2017-01-19 14:05:00,28.42,28.43,28.38,28.38,66264.0,17.7086,17.7148,17.6837,17.6837,66264.0
2017-01-19 14:10:00,28.38,28.39,28.35,28.37,83125.0,17.6837,17.6899,17.665,17.6774,83125.0
2017-01-19 14:15:00,28.38,28.38,28.35,28.36,65287.0,17.6837,17.6837,17.665,17.6712,65287.0
2017-01-19 14:20:00,28.35,28.38,28.35,28.37,72032.0,17.665,17.6837,17.665,17.6774,72032.0
2017-01-19 14:25:00,28.37,28.41,28.36,28.4,55477.0,17.6774,17.7024,17.6712,17.6961,55477.0
2017-01-19 14:30:00,28.4,28.41,28.39,28.4,46198.0,17.6961,17.7024,17.6899,17.6961,46198.0
2017-01-19 14:35:00,28.4,28.4,28.38,28.38,63783.0,17.6961,17.6961,17.6837,17.6837,63783.0
2017-01-19 14:40:00,28.39,28.43,28.38,28.43,123335.0,17.6899,17.7148,17.6837,17.7148,123335.0
2017-01-19 14:45:00,28.43,28.43,28.39,28.39,64841.0,17.7148,17.7148,17.6899,17.6899,64841.0
2017-01-19 14:50:00,28.4,28.41,28.37,28.39,60739.0,17.6961,17.7024,17.6774,17.6899,60739.0
2017-01-19 14:55:00,28.39,28.41,28.37,28.38,76909.0,17.6899,17.7024,17.6774,17.6837,76909.0
2017-01-19 15:00:00,28.38,28.39,28.38,28.39,39815.0,17.6837,17.6899,17.6837,17.6899,39815.0
2017-01-19 15:05:00,28.39,28.4,28.36,28.38,38714.0,17.6899,17.6961,17.6712,17.6837,38714.0
2017-01-19 15:10:00,28.39,28.39,28.37,28.38,30290.0,17.6899,17.6899,17.6774,17.6837,30290.0
2017-01-19 15:15:00,28.38,28.44,28.37,28.43,56255.0,17.6837,17.7211,17.6774,17.7148,56255.0
2017-01-19 15:20:00,28.44,28.46,28.42,28.46,96599.0,17.7211,17.7335,17.7086,17.7335,96599.0
2017-01-19 15:25:00,28.46,28.48,28.45,28.48,126455.0,17.7335,17.746,17.7273,17.746,126455.0
2017-01-19 15:30:00,28.47,28.48,28.45,28.46,49658.0,17.7398,17.746,17.7273,17.7335,49658.0
2017-01-19 15:35:00,28.46,28.48,28.45,28.47,113045.0,17.7335,17.746,17.7273,17.7398,113045.0
2017-01-19 15:40:00,28.48,28.51,28.47,28.49,145383.0,17.746,17.7647,17.7398,17.7522,145383.0
2017-01-19 15:45:00,28.48,28.48,28.46,28.46,78335.0,17.746,17.746,17.7335,17.7335,78335.0
2017-01-19 15:50:00,28.46,28.48,28.45,28.45,107597.0,17.7335,17.746,17.7273,17.7273,107597.0
2017-01-19 15:55:00,28.46,28.48,28.44,28.45,309040.0,17.7335,17.746,17.7211,17.7273,309040.0
2017-01-20 09:30:00,28.55,28.59,28.43,28.44,617721.0,17.7896,17.8145,17.7148,17.7211,617721.0
2017-01-20 09:35:00,28.45,28.5,28.41,28.45,79210.0,17.7273,17.7584,17.7024,17.7273,79210.0
2017-01-20 09:40:00,28.45,28.51,28.39,28.5,149114.0,17.7273,17.7647,17.6899,17.7584,149114.0
2017-01-20 09:45:00,28.5,28.59,28.47,28.52,72906.0,17.7584,17.8145,17.7398,17.7709,72906.0
2017-01-20 09:50:00,28.51,28.51,28.35,28.35,85116.0,17.7647,17.7647,17.665,17.665,85116.0
2017-01-20 09:55:00,28.35,28.4,28.35,28.37,87512.0,17.665,17.6961,17.665,17.6774,87512.0
2017-01-20 10:00:00,28.37,28.43,28.35,28.41,66755.0,17.6774,17.7148,17.665,17.7024,66755.0
2017-01-20 10:05:00,28.41,28.42,28.38,28.4,61076.0,17.7024,17.7086,17.6837,17.6961,61076.0
2017-01-20 10:10:00,28.4,28.42,28.34,28.35,87959.0,17.6961,17.7086,17.6588,17.665,87959.0
2017-01-20 10:15:00,28.35,28.39,28.35,28.38,22129.0,17.665,17.6899,17.665,17.6837,22129.0
2017-01-20 10:20:00,28.38,28.43,28.35,28.38,45092.0,17.6837,17.7148,17.665,17.6837,45092.0
2017-01-20 10:25:00,28.38,28.42,28.38,28.41,32330.0,17.6837,17.7086,17.6837,17.7024,32330.0
2017-01-20 10:30:00,28.41,28.42,28.39,28.39,29824.0,17.7024,17.7086,17.6899,17.6899,29824.0
2017-01-20 10:35:00,28.4,28.43,28.39,28.4,26881.0,17.6961,17.7148,17.6899,17.6961,26881.0
2017-01-20 10:40:00,28.4,28.43,28.39,28.43,67924.0,17.6961,17.7148,17.6899,17.7148,67924.0
2017-01-20 10:45:00,28.43,28.44,28.4,28.41,32561.0,17.7148,17.7211,17.6961,17.7024,32561.0
2017-01-20 10:50:00,28.41,28.42,28.4,28.41,40456.0,17.7024,17.7086,17.6961,17.7024,40456.0
2017-01-20 10:55:00,28.41,28.41,28.39,28.39,145191.0,17.7024,17.7024,17.6899,17.6899,145191.0
2017-01-20 11:00:00,28.4,28.41,28.34,28.34,51616.0,17.6961,17.7024,17.6588,17.6588,51616.0
2017-01-20 11:05:00,28.34,28.34,28.26,28.34,54666.0,17.6588,17.6588,17.6089,17.6588,54666.0
2017-01-20 11:10:00,28.34,28.39,28.32,28.35,44121.0,17.6588,17.6899,17.6463,17.665,44121.0
2017-01-20 11:15:00,28.35,28.41,28.35,28.39,70233.0,17.665,17.7024,17.665,17.6899,70233.0
2017-01-20 11:20:00,28.39,28.42,28.38,28.4,81627.0,17.6899,17.7086,17.6837,17.6961,81627.0
2017-01-20 11:25:00,28.41,28.41,28.37,28.38,44649.0,17.7024,17.7024,17.6774,17.6837,44649.0
2017-01-20 11:30:00,28.37,28.37,28.32,28.32,62277.0,17.6774,17.6774,17.6463,17.6463,62277.0
2017-01-20 11:35:00,28.33,28.37,28.32,28.36,31149.0,17.6525,17.6774,17.6463,17.6712,31149.0
2017-01-20 11:40:00,28.36,28.41,28.34,28.38,65437.0,17.6712,17.7024,17.6588,17.6837,65437.0
2017-01-20 11:45:00,28.39,28.41,28.34,28.34,48205.0,17.6899,17.7024,17.6588,17.6588,48205.0
2017-01-20 11:50:00,28.34,28.35,28.28,28.29,24900.0,17.6588,17.665,17.6214,17.6276,24900.0
2017-01-20 11:55:00,28.28,28.32,28.28,28.32,45787.0,17.6214,17.6463,17.6214,17.6463,45787.0
2017-01-20 12:00:00,28.33,28.34,28.28,28.29,45985.0,17.6525,17.6588,17.6214,17.6276,45985.0
2017-01-20 12:05:00,28.29,28.31,28.22,28.28,54243.0,17.6276,17.6401,17.584,17.6214,54243.0
2017-01-20 12:10:00,28.27,28.27,28.15,28.15,55559.0,17.6151,17.6151,17.5404,17.5404,55559.0
2017-01-20 12:15:00,28.15,28.21,28.14,28.19,87076.0,17.5404,17.5777,17.5341,17.5653,87076.0
2017-01-20 12:20:00,28.18,28.23,28.15,28.16,48639.0,17.5591,17.5902,17.5404,17.5466,48639.0
2017-01-20 12:25:00,28.16,28.17,28.11,28.12,41421.0,17.5466,17.5528,17.5154,17.5217,41421.0
2017-01-20 12:30:00,28.12,28.15,28.07,28.15,106141.0,17.5217,17.5404,17.4905,17.5404,106141.0
2017-01-20 12:35:00,28.14,28.15,28.08,28.12,33793.0,17.5341,17.5404,17.4967,17.5217,33793.0
2017-01-20 12:40:00,28.12,28.35,28.12,28.32,303672.0,17.5217,17.665,17.5217,17.6463,303672.0
2017-01-20 12:45:00,28.32,28.32,28.21,28.21,50549.0,17.6463,17.6463,17.5777,17.5777,50549.0
2017-01-20 12:50:00,28.21,28.23,28.18,28.19,66211.0,17.5777,17.5902,17.5591,17.5653,66211.0
2017-01-20 12:55:00,28.2,28.21,28.15,28.21,44701.0,17.5715,17.5777,17.5404,17.5777,44701.0
2017-01-20 13:00:00,28.2,28.21,28.16,28.17,45755.0,17.5715,17.5777,17.5466,17.5528,45755.0
2017-01-20 13:05:00,28.16,28.21,28.16,28.19,31062.0,17.5466,17.5777,17.5466,17.5653,31062.0
2017-01-20 13:10:00,28.19,28.19,28.16,28.16,30612.0,17.5653,17.5653,17.5466,17.5466,30612.0
2017-01-20 13:15:00,28.16,28.19,28.14,28.18,47888.0,17.5466,17.5653,17.5341,17.5591,47888.0
2017-01-20 13:20:00,28.17,28.21,28.16,28.2,40316.0,17.5528,17.5777,17.5466,17.5715,40316.0
2017-01-20 13:25:00,28.21,28.26,28.19,28.26,43157.0,17.5777,17.6089,17.5653,17.6089,43157.0
2017-01-20 13:30:00,28.27,28.27,28.19,28.2,30160.0,17.6151,17.6151,17.5653,17.5715,30160.0
2017-01-20 13:35:00,28.2,28.2,28.17,28.18,33995.0,17.5715,17.5715,17.5528,17.5591,33995.0
2017-01-20 13:40:00,28.18,28.19,28.16,28.17,22927.0,17.5591,17.5653,17.5466,17.5528,22927.0
2017-01-20 13:45:00,28.17,28.17,28.11,28.14,45384.0,17.5528,17.5528,17.5154,17.5341,45384.0
2017-01-20 13:50:00,28.14,28.16,28.13,28.14,33088.0,17.5341,17.5466,17.5279,17.5341,33088.0
2017-01-20 13:55:00,28.14,28.16,28.11,28.14,61161.0,17.5341,17.5466,17.5154,17.5341,61161.0
2017-01-20 14:00:00,28.15,28.16,28.13,28.14,47363.0,17.5404,17.5466,17.5279,17.5341,47363.0
2017-01-20 14:05:00,28.14,28.14,28.13,28.14,12528.0,17.5341,17.5341,17.5279,17.5341,12528.0
2017-01-20 14:10:00,28.13,28.14,28.1,28.1,51381.0,17.5279,17.5341,17.5092,17.5092,51381.0
2017-01-20 14:15:00,28.1,28.14,28.09,28.1,81581.0,17.5092,17.5341,17.503,17.5092,81581.0
2017-01-20 14:20:00,28.1,28.1,28.07,28.07,86362.0,17.5092,17.5092,17.4905,17.4905,86362.0
2017-01-20 14:25:00,28.08,28.08,28.02,28.04,83946.0,17.4967,17.4967,17.4594,17.4718,83946.0
2017-01-20 14:30:00,28.05,28.06,28.02,28.04,59077.0,17.4781,17.4843,17.4594,17.4718,59077.0
2017-01-20 14:35:00,28.04,28.05,28.01,28.02,64748.0,17.4718,17.4781,17.4531,17.4594,64748.0
2017-01-20 14:40:00,28.02,28.05,28.01,28.03,97224.0,17.4594,17.4781,17.4531,17.4656,97224.0
2017-01-20 14:45:00,28.03,28.03,27.99,28.01,518139.0,17.4656,17.4656,17.4407,17.4531,518139.0
2017-01-20 14:50:00,28.01,28.05,28.0,28.05,182745.0,17.4531,17.4781,17.4469,17.4781,182745.0
2017-01-20 14:55:00,28.05,28.07,28.02,28.03,44792.0,17.4781,17.4905,17.4594,17.4656,44792.0
2017-01-20 15:00:00,28.03,28.07,28.02,28.05,92981.0,17.4656,17.4905,17.4594,17.4781,92981.0
2017-01-20 15:05:00,28.05,28.08,28.04,28.06,70055.0,17.4781,17.4967,17.4718,17.4843,70055.0
2017-01-20 15:10:00,28.07,28.07,28.02,28.05,103910.0,17.4905,17.4905,17.4594,17.4781,103910.0
2017-01-20 15:15:00,28.04,28.05,28.03,28.05,56275.0,17.4718,17.4781,17.4656,17.4781,56275.0
2017-01-20 15:20:00,28.04,28.06,28.01,28.02,262836.0,17.4718,17.4843,17.4531,17.4594,262836.0
2017-01-20 15:25:00,28.03,28.06,28.01,28.05,201118.0,17.4656,17.4843,17.4531,17.4781,201118.0
2017-01-20 15:30:00,28.05,28.06,28.04,28.05,82576.0,17.4781,17.4843,17.4718,17.4781,82576.0
2017-01-20 15:35:00,28.05,28.06,28.04,28.05,59628.0,17.4781,17.4843,17.4718,17.4781,59628.0
2017-01-20 15:40:00,28.05,28.06,28.02,28.05,125514.0,17.4781,17.4843,17.4594,17.4781,125514.0
2017-01-20 15:45:00,28.05,28.07,28.0,28.0,201814.0,17.4781,17.4905,17.4469,17.4469,201814.0
2017-01-20 15:50:00,28.0,28.06,28.0,28.02,170837.0,17.4469,17.4843,17.4469,17.4594,170837.0
2017-01-20 15:55:00,28.03,28.3,28.02,28.2,1460738.0,17.4656,17.6338,17.4594,17.5715,1460738.0
2017-01-23 09:30:00,28.45,28.48,28.34,28.4,279752.0,17.7273,17.746,17.6588,17.6961,279752.0
2017-01-23 09:35:00,28.41,28.44,28.38,28.4,208825.0,17.7024,17.7211,17.6837,17.6961,208825.0
2017-01-23 09:40:00,28.4,28.4,28.36,28.4,104897.0,17.6961,17.6961,17.6712,17.6961,104897.0
2017-01-23 09:45:00,28.4,28.45,28.37,28.37,116510.0,17.6961,17.7273,17.6774,17.6774,116510.0
2017-01-23 09:50:00,28.38,28.39,28.33,28.33,59095.0,17.6837,17.6899,17.6525,17.6525,59095.0
2017-01-23 09:55:00,28.34,28.35,28.29,28.3,327902.0,17.6588,17.665,17.6276,17.6338,327902.0
2017-01-23 10:00:00,28.3,28.31,28.17,28.18,98171.0,17.6338,17.6401,17.5528,17.5591,98171.0
2017-01-23 10:05:00,28.18,28.24,28.17,28.24,105052.0,17.5591,17.5964,17.5528,17.5964,105052.0
2017-01-23 10:10:00,28.24,28.29,28.18,28.19,86553.0,17.5964,17.6276,17.5591,17.5653,86553.0
2017-01-23 10:15:00,28.2,28.21,28.12,28.12,39546.0,17.5715,17.5777,17.5217,17.5217,39546.0
2017-01-23 10:20:00,28.12,28.2,28.11,28.2,64032.0,17.5217,17.5715,17.5154,17.5715,64032.0
2017-01-23 10:25:00,28.19,28.2,28.11,28.13,33576.0,17.5653,17.5715,17.5154,17.5279,33576.0
2017-01-23 10:30:00,28.12,28.14,28.06,28.09,51213.0,17.5217,17.5341,17.4843,17.503,51213.0
2017-01-23 10:35:00,28.09,28.14,28.06,28.14,78428.0,17.503,17.5341,17.4843,17.5341,78428.0
2017-01-23 10:40:00,28.14,28.21,28.13,28.18,80359.0,17.5341,17.5777,17.5279,17.5591,80359.0
2017-01-23 10:45:00,28.18,28.27,28.17,28.25,70801.0,17.5591,17.6151,17.5528,17.6027,70801.0
2017-01-23 10:50:00,28.25,28.3,28.2,28.3,72777.0,17.6027,17.6338,17.5715,17.6338,72777.0
2017-01-23 10:55:00,28.3,28.31,28.27,28.27,37600.0,17.6338,17.6401,17.6151,17.6151,37600.0
2017-01-23 11:00:00,28.28,28.29,28.22,28.22,36670.0,17.6214,17.6276,17.584,17.584,36670.0
2017-01-23 11:05:00,28.21,28.22,28.18,28.21,29381.0,17.5777,17.584,17.5591,17.5777,29381.0
2017-01-23 11:10:00,28.21,28.23,28.16,28.17,35373.0,17.5777,17.5902,17.5466,17.5528,35373.0
2017-01-23 11:15:00,28.17,28.22,28.15,28.2,71237.0,17.5528,17.584,17.5404,17.5715,71237.0
2017-01-23 11:20:00,28.2,28.22,28.19,28.2,46944.0,17.5715,17.584,17.5653,17.5715,46944.0
2017-01-23 11:25:00,28.2,28.21,28.18,28.2,117573.0,17.5715,17.5777,17.5591,17.5715,117573.0
2017-01-23 11:30:00,28.2,28.28,28.2,28.26,53109.0,17.5715,17.6214,17.5715,17.6089,53109.0
2017-01-23 11:35:00,28.26,28.27,28.21,28.22,36593.0,17.6089,17.6151,17.5777,17.584,36593.0
2017-01-23 11:40:00,28.22,28.25,28.21,28.23,36102.0,17.584,17.6027,17.5777,17.5902,36102.0
2017-01-23 11:45:00,28.23,28.24,28.15,28.15,67986.0,17.5902,17.5964,17.5404,17.5404,67986.0
2017-01-23 11:50:00,28.16,28.25,28.14,28.21,77679.0,17.5466,17.6027,17.5341,17.5777,77679.0
2017-01-23 11:55:00,28.21,28.23,28.18,28.19,57175.0,17.5777,17.5902,17.5591,17.5653,57175.0
2017-01-23 12:00:00,28.18,28.19,28.1,28.12,38354.0,17.5591,17.5653,17.5092,17.5217,38354.0
2017-01-23 12:05:00,28.11,28.15,28.09,28.09,150449.0,17.5154,17.5404,17.503,17.503,150449.0
2017-01-23 12:10:00,28.09,28.09,28.04,28.07,35812.0,17.503,17.503,17.4718,17.4905,35812.0
2017-01-23 12:15:00,28.06,28.09,28.03,28.06,37256.0,17.4843,17.503,17.4656,17.4843,37256.0
2017-01-23 12:20:00,28.07,28.07,28.04,28.06,42951.0,17.4905,17.4905,17.4718,17.4843,42951.0
2017-01-23 12:25:00,28.06,28.09,28.05,28.09,49551.0,17.4843,17.503,17.4781,17.503,49551.0
2017-01-23 12:30:00,28.09,28.14,28.07,28.12,38768.0,17.503,17.5341,17.4905,17.5217,38768.0
2017-01-23 12:35:00,28.12,28.15,28.11,28.15,22753.0,17.5217,17.5404,17.5154,17.5404,22753.0
2017-01-23 12:40:00,28.14,28.18,28.13,28.18,22886.0,17.5341,17.5591,17.5279,17.5591,22886.0
2017-01-23 12:45:00,28.18,28.19,28.13,28.14,30166.0,17.5591,17.5653,17.5279,17.5341,30166.0
2017-01-23 12:50:00,28.14,28.15,28.13,28.15,14772.0,17.5341,17.5404,17.5279,17.5404,14772.0
2017-01-23 12:55:00,28.14,28.15,28.12,28.12,22600.0,17.5341,17.5404,17.5217,17.5217,22600.0
2017-01-23 13:00:00,28.13,28.14,28.11,28.13,38953.0,17.5279,17.5341,17.5154,17.5279,38953.0
2017-01-23 13:05:00,28.14,28.16,28.13,28.16,33871.0,17.5341,17.5466,17.5279,17.5466,33871.0
2017-01-23 13:10:00,28.16,28.19,28.14,28.19,27527.0,17.5466,17.5653,17.5341,17.5653,27527.0
2017-01-23 13:15:00,28.19,28.19,28.15,28.17,56529.0,17.5653,17.5653,17.5404,17.5528,56529.0
2017-01-23 13:20:00,28.16,28.25,28.16,28.25,41555.0,17.5466,17.6027,17.5466,17.6027,41555.0
2017-01-23 13:25:00,28.25,28.25,28.22,28.23,38576.0,17.6027,17.6027,17.584,17.5902,38576.0
2017-01-23 13:30:00,28.23,28.26,28.22,28.25,35638.0,17.5902,17.6089,17.584,17.6027,35638.0
2017-01-23 13:35:00,28.26,28.28,28.23,28.27,81047.0,17.6089,17.6214,17.5902,17.6151,81047.0
2017-01-23 13:40:00,28.27,28.28,28.23,28.26,70828.0,17.6151,17.6214,17.5902,17.6089,70828.0
2017-01-23 13:45:00,28.27,28.28,28.23,28.24,22415.0,17.6151,17.6214,17.5902,17.5964,22415.0
2017-01-23 13:50:00,28.24,28.24,28.2,28.21,24224.0,17.5964,17.5964,17.5715,17.5777,24224.0
2017-01-23 13:55:00,28.2,28.21,28.19,28.2,25624.0,17.5715,17.5777,17.5653,17.5715,25624.0
2017-01-23 14:00:00,28.2,28.21,28.18,28.21,59256.0,17.5715,17.5777,17.5591,17.5777,59256.0
2017-01-23 14:05:00,28.21,28.22,28.19,28.21,21992.0,17.5777,17.584,17.5653,17.5777,21992.0
2017-01-23 14:10:00,28.22,28.26,28.21,28.26,21231.0,17.584,17.6089,17.5777,17.6089,21231.0
2017-01-23 14:15:00,28.26,28.27,28.25,28.26,14705.0,17.6089,17.6151,17.6027,17.6089,14705.0
2017-01-23 14:20:00,28.27,28.3,28.25,28.29,129382.0,17.6151,17.6338,17.6027,17.6276,129382.0
2017-01-23 14:25:00,28.29,28.3,28.28,28.29,71831.0,17.6276,17.6338,17.6214,17.6276,71831.0
2017-01-23 14:30:00,28.29,28.31,28.26,28.27,99264.0,17.6276,17.6401,17.6089,17.6151,99264.0
2017-01-23 14:35:00,28.27,28.28,28.26,28.28,37626.0,17.6151,17.6214,17.6089,17.6214,37626.0
2017-01-23 14:40:00,28.27,28.28,28.25,28.27,39573.0,17.6151,17.6214,17.6027,17.6151,39573.0
2017-01-23 14:45:00,28.27,28.29,28.27,28.28,60907.0,17.6151,17.6276,17.6151,17.6214,60907.0
2017-01-23 14:50:00,28.27,28.29,28.27,28.29,33798.0,17.6151,17.6276,17.6151,17.6276,33798.0
2017-01-23 14:55:00,28.29,28.3,28.26,28.29,112945.0,17.6276,17.6338,17.6089,17.6276,112945.0
2017-01-23 15:00:00,28.28,28.29,28.23,28.25,72940.0,17.6214,17.6276,17.5902,17.6027,72940.0
2017-01-23 15:05:00,28.25,28.26,28.22,28.23,57113.0,17.6027,17.6089,17.584,17.5902,57113.0
2017-01-23 15:10:00,28.24,28.26,28.23,28.24,55956.0,17.5964,17.6089,17.5902,17.5964,55956.0
2017-01-23 15:15:00,28.25,28.25,28.22,28.23,42096.0,17.6027,17.6027,17.584,17.5902,42096.0
2017-01-23 15:20:00,28.22,28.23,28.18,28.21,93884.0,17.584,17.5902,17.5591,17.5777,93884.0
2017-01-23 15:25:00,28.2,28.23,28.2,28.21,61928.0,17.5715,17.5902,17.5715,17.5777,61928.0
2017-01-23 15:30:00,28.21,28.22,28.19,28.2,124651.0,17.5777,17.584,17.5653,17.5715,124651.0
2017-01-23 15:35:00,28.19,28.22,28.19,28.2,80916.0,17.5653,17.584,17.5653,17.5715,80916.0
2017-01-23 15:40:00,28.2,28.23,28.19,28.23,111596.0,17.5715,17.5902,17.5653,17.5902,111596.0
2017-01-23 15:45:00,28.22,28.22,28.18,28.2,241657.0,17.584,17.584,17.5591,17.5715,241657.0
2017-01-23 15:50:00,28.21,28.24,28.15,28.18,301118.0,17.5777,17.5964,17.5404,17.5591,301118.0
2017-01-23 15:55:00,28.19,28.22,28.15,28.21,455051.0,17.5653,17.584,17.5404,17.5777,455051.0
2017-01-24 09:30:00,28.29,28.42,28.21,28.24,164968.0,17.6276,17.7086,17.5777,17.5964,164968.0
2017-01-24 09:35:00,28.22,28.25,28.09,28.09,89774.0,17.584,17.6027,17.503,17.503,89774.0
2017-01-24 09:40:00,28.08,28.2,28.06,28.19,67121.0,17.4967,17.5715,17.4843,17.5653,67121.0
2017-01-24 09:45:00,28.18,28.22,28.17,28.19,55858.0,17.5591,17.584,17.5528,17.5653,55858.0
2017-01-24 09:50:00,28.19,28.21,28.17,28.21,68833.0,17.5653,17.5777,17.5528,17.5777,68833.0
2017-01-24 09:55:00,28.21,28.24,28.2,28.24,64071.0,17.5777,17.5964,17.5715,17.5964,64071.0
2017-01-24 10:00:00,28.24,28.25,28.21,28.22,35741.0,17.5964,17.6027,17.5777,17.584,35741.0
2017-01-24 10:05:00,28.22,28.25,28.2,28.22,69170.0,17.584,17.6027,17.5715,17.584,69170.0
2017-01-24 10:10:00,28.23,28.32,28.22,28.3,66515.0,17.5902,17.6463,17.584,17.6338,66515.0
2017-01-24 10:15:00,28.3,28.3,28.23,28.24,41755.0,17.6338,17.6338,17.5902,17.5964,41755.0
2017-01-24 10:20:00,28.24,28.26,28.21,28.21,53064.0,17.5964,17.6089,17.5777,17.5777,53064.0
2017-01-24 10:25:00,28.21,28.28,28.19,28.24,107102.0,17.5777,17.6214,17.5653,17.5964,107102.0
2017-01-24 10:30:00,28.24,28.27,28.23,28.26,186745.0,17.5964,17.6151,17.5902,17.6089,186745.0
2017-01-24 10:35:00,28.25,28.31,28.24,28.3,97651.0,17.6027,17.6401,17.5964,17.6338,97651.0
2017-01-24 10:40:00,28.31,28.36,28.29,28.31,65402.0,17.6401,17.6712,17.6276,17.6401,65402.0
2017-01-24 10:45:00,28.31,28.31,28.25,28.26,50204.0,17.6401,17.6401,17.6027,17.6089,50204.0
2017-01-24 10:50:00,28.25,28.27,28.23,28.25,34413.0,17.6027,17.6151,17.5902,17.6027,34413.0
2017-01-24 10:55:00,28.25,28.31,28.24,28.29,54765.0,17.6027,17.6401,17.5964,17.6276,54765.0
2017-01-24 11:00:00,28.3,28.31,28.26,28.29,59791.0,17.6338,17.6401,17.6089,17.6276,59791.0
2017-01-24 11:05:00,28.29,28.29,28.23,28.25,53922.0,17.6276,17.6276,17.5902,17.6027,53922.0
2017-01-24 11:10:00,28.25,28.27,28.23,28.24,181016.0,17.6027,17.6151,17.5902,17.5964,181016.0
2017-01-24 11:15:00,28.25,28.31,28.24,28.25,138789.0,17.6027,17.6401,17.5964,17.6027,138789.0
2017-01-24 11:20:00,28.26,28.26,28.18,28.21,138342.0,17.6089,17.6089,17.5591,17.5777,138342.0
2017-01-24 11:25:00,28.2,28.22,28.17,28.17,106983.0,17.5715,17.584,17.5528,17.5528,106983.0
2017-01-24 11:30:00,28.17,28.21,28.15,28.2,130189.0,17.5528,17.5777,17.5404,17.5715,130189.0
2017-01-24 11:35:00,28.19,28.22,28.19,28.21,50735.0,17.5653,17.584,17.5653,17.5777,50735.0
2017-01-24 11:40:00,28.21,28.25,28.19,28.21,102992.0,17.5777,17.6027,17.5653,17.5777,102992.0
2017-01-24 11:45:00,28.21,28.25,28.2,28.22,97579.0,17.5777,17.6027,17.5715,17.584,97579.0
2017-01-24 11:50:00,28.22,28.24,28.21,28.23,106202.0,17.584,17.5964,17.5777,17.5902,106202.0
2017-01-24 11:55:00,28.23,28.25,28.2,28.24,146285.0,17.5902,17.6027,17.5715,17.5964,146285.0
2017-01-24 12:00:00,28.25,28.29,28.24,28.27,92463.0,17.6027,17.6276,17.5964,17.6151,92463.0
2017-01-24 12:05:00,28.26,28.31,28.26,28.3,142901.0,17.6089,17.6401,17.6089,17.6338,142901.0
2017-01-24 12:10:00,28.3,28.34,28.29,28.31,121394.0,17.6338,17.6588,17.6276,17.6401,121394.0
2017-01-24 12:15:00,28.32,28.37,28.31,28.35,204067.0,17.6463,17.6774,17.6401,17.665,204067.0
2017-01-24 12:20:00,28.35,28.39,28.33,28.34,142710.0,17.665,17.6899,17.6525,17.6588,142710.0
2017-01-24 12:25:00,28.35,28.36,28.32,28.33,64355.0,17.665,17.6712,17.6463,17.6525,64355.0
2017-01-24 12:30:00,28.34,28.35,28.31,28.34,60042.0,17.6588,17.665,17.6401,17.6588,60042.0
2017-01-24 12:35:00,28.34,28.35,28.32,28.34,72372.0,17.6588,17.665,17.6463,17.6588,72372.0
2017-01-24 12:40:00,28.34,28.35,28.32,28.35,43322.0,17.6588,17.665,17.6463,17.665,43322.0
2017-01-24 12:45:00,28.34,28.35,28.33,28.35,45280.0,17.6588,17.665,17.6525,17.665,45280.0
2017-01-24 12:50:00,28.35,28.39,28.35,28.39,166967.0,17.665,17.6899,17.665,17.6899,166967.0
2017-01-24 12:55:00,28.38,28.39,28.34,28.35,109082.0,17.6837,17.6899,17.6588,17.665,109082.0
2017-01-24 13:00:00,28.34,28.36,28.33,28.35,51148.0,17.6588,17.6712,17.6525,17.665,51148.0
2017-01-24 13:05:00,28.36,28.41,28.34,28.41,64593.0,17.6712,17.7024,17.6588,17.7024,64593.0
2017-01-24 13:10:00,28.41,28.42,28.38,28.38,34088.0,17.7024,17.7086,17.6837,17.6837,34088.0
2017-01-24 13:15:00,28.38,28.41,28.38,28.4,55857.0,17.6837,17.7024,17.6837,17.6961,55857.0
2017-01-24 13:20:00,28.4,28.4,28.37,28.37,137480.0,17.6961,17.6961,17.6774,17.6774,137480.0
2017-01-24 13:25:00,28.38,28.38,28.33,28.35,89761.0,17.6837,17.6837,17.6525,17.665,89761.0
2017-01-24 13:30:00,28.36,28.4,28.35,28.38,181990.0,17.6712,17.6961,17.665,17.6837,181990.0
2017-01-24 13:35:00,28.38,28.42,28.37,28.37,66543.0,17.6837,17.7086,17.6774,17.6774,66543.0
2017-01-24 13:40:00,28.37,28.42,28.37,28.4,164194.0,17.6774,17.7086,17.6774,17.6961,164194.0
2017-01-24 13:45:00,28.41,28.43,28.38,28.42,69539.0,17.7024,17.7148,17.6837,17.7086,69539.0
2017-01-24 13:50:00,28.42,28.43,28.39,28.43,281604.0,17.7086,17.7148,17.6899,17.7148,281604.0
2017-01-24 13:55:00,28.42,28.47,28.41,28.45,105901.0,17.7086,17.7398,17.7024,17.7273,105901.0
2017-01-24 14:00:00,28.44,28.5,28.44,28.5,85300.0,17.7211,17.7584,17.7211,17.7584,85300.0
2017-01-24 14:05:00,28.5,28.53,28.48,28.51,73667.0,17.7584,17.7771,17.746,17.7647,73667.0
2017-01-24 14:10:00,28.51,28.51,28.43,28.45,84541.0,17.7647,17.7647,17.7148,17.7273,84541.0
2017-01-24 14:15:00,28.46,28.5,28.44,28.46,173561.0,17.7335,17.7584,17.7211,17.7335,173561.0
2017-01-24 14:20:00,28.47,28.5,28.44,28.47,45730.0,17.7398,17.7584,17.7211,17.7398,45730.0
2017-01-24 14:25:00,28.46,28.52,28.46,28.46,134327.0,17.7335,17.7709,17.7335,17.7335,134327.0
2017-01-24 14:30:00,28.46,28.51,28.46,28.5,59301.0,17.7335,17.7647,17.7335,17.7584,59301.0
2017-01-24 14:35:00,28.5,28.54,28.49,28.49,139923.0,17.7584,17.7834,17.7522,17.7522,139923.0
2017-01-24 14:40:00,28.49,28.57,28.49,28.57,133382.0,17.7522,17.8021,17.7522,17.8021,133382.0
2017-01-24 14:45:00,28.56,28.57,28.52,28.55,73082.0,17.7958,17.8021,17.7709,17.7896,73082.0
2017-01-24 14:50:00,28.55,28.62,28.53,28.6,227591.0,17.7896,17.8332,17.7771,17.8208,227591.0
2017-01-24 14:55:00,28.6,28.62,28.58,28.58,56587.0,17.8208,17.8332,17.8083,17.8083,56587.0
2017-01-24 15:00:00,28.58,28.6,28.53,28.58,1373092.0,17.8083,17.8208,17.7771,17.8083,1373092.0
2017-01-24 15:05:00,28.58,28.59,28.53,28.56,113817.0,17.8083,17.8145,17.7771,17.7958,113817.0
2017-01-24 15:10:00,28.57,28.59,28.56,28.57,70546.0,17.8021,17.8145,17.7958,17.8021,70546.0
2017-01-24 15:15:00,28.57,28.59,28.56,28.58,55090.0,17.8021,17.8145,17.7958,17.8083,55090.0
2017-01-24 15:20:00,28.57,28.6,28.56,28.58,72121.0,17.8021,17.8208,17.7958,17.8083,72121.0
2017-01-24 15:25:00,28.57,28.58,28.53,28.56,157117.0,17.8021,17.8083,17.7771,17.7958,157117.0
2017-01-24 15:30:00,28.56,28.59,28.55,28.56,72032.0,17.7958,17.8145,17.7896,17.7958,72032.0
2017-01-24 15:35:00,28.56,28.57,28.53,28.55,139242.0,17.7958,17.8021,17.7771,17.7896,139242.0
2017-01-24 15:40:00,28.55,28.56,28.5,28.52,178617.0,17.7896,17.7958,17.7584,17.7709,178617.0
2017-01-24 15:45:00,28.52,28.53,28.5,28.5,159374.0,17.7709,17.7771,17.7584,17.7584,159374.0
2017-01-24 15:50:00,28.5,28.51,28.44,28.44,237518.0,17.7584,17.7647,17.7211,17.7211,237518.0
2017-01-24 15:55:00,28.45,28.5,28.44,28.46,392523.0,17.7273,17.7584,17.7211,17.7335,392523.0
2017-01-25 09:30:00,28.43,28.45,28.36,28.39,119390.0,17.7148,17.7273,17.6712,17.6899,119390.0
2017-01-25 09:35:00,28.4,28.52,28.36,28.5,60441.0,17.6961,17.7709,17.6712,17.7584,60441.0
2017-01-25 09:40:00,28.5,28.65,28.48,28.62,98226.0,17.7584,17.8519,17.746,17.8332,98226.0
2017-01-25 09:45:00,28.63,28.65,28.54,28.59,71270.0,17.8395,17.8519,17.7834,17.8145,71270.0
2017-01-25 09:50:00,28.59,28.6,28.47,28.55,103123.0,17.8145,17.8208,17.7398,17.7896,103123.0
2017-01-25 09:55:00,28.55,28.65,28.54,28.65,41893.0,17.7896,17.8519,17.7834,17.8519,41893.0
2017-01-25 10:00:00,28.66,28.72,28.55,28.72,57825.0,17.8581,17.8955,17.7896,17.8955,57825.0
2017-01-25 10:05:00,28.71,28.72,28.62,28.68,158226.0,17.8893,17.8955,17.8332,17.8706,158226.0
2017-01-25 10:10:00,28.69,28.72,28.68,28.71,87766.0,17.8768,17.8955,17.8706,17.8893,87766.0
2017-01-25 10:15:00,28.7,28.7,28.66,28.67,47939.0,17.8831,17.8831,17.8581,17.8644,47939.0
2017-01-25 10:20:00,28.67,28.71,28.66,28.67,66100.0,17.8644,17.8893,17.8581,17.8644,66100.0
2017-01-25 10:25:00,28.67,28.71,28.67,28.69,56902.0,17.8644,17.8893,17.8644,17.8768,56902.0
2017-01-25 10:30:00,28.68,28.69,28.59,28.6,44360.0,17.8706,17.8768,17.8145,17.8208,44360.0
2017-01-25 10:35:00,28.6,28.65,28.58,28.62,47060.0,17.8208,17.8519,17.8083,17.8332,47060.0
2017-01-25 10:40:00,28.63,28.69,28.61,28.68,57834.0,17.8395,17.8768,17.827,17.8706,57834.0
2017-01-25 10:45:00,28.69,28.69,28.62,28.66,40312.0,17.8768,17.8768,17.8332,17.8581,40312.0
2017-01-25 10:50:00,28.67,28.7,28.61,28.63,87693.0,17.8644,17.8831,17.827,17.8395,87693.0
2017-01-25 10:55:00,28.64,28.66,28.62,28.64,88821.0,17.8457,17.8581,17.8332,17.8457,88821.0
2017-01-25 11:00:00,28.65,28.67,28.62,28.64,37719.0,17.8519,17.8644,17.8332,17.8457,37719.0
2017-01-25 11:05:00,28.64,28.69,28.64,28.68,59601.0,17.8457,17.8768,17.8457,17.8706,59601.0
2017-01-25 11:10:00,28.69,28.69,28.65,28.65,82957.0,17.8768,17.8768,17.8519,17.8519,82957.0
2017-01-25 11:15:00,28.66,28.7,28.65,28.65,99936.0,17.8581,17.8831,17.8519,17.8519,99936.0
2017-01-25 11:20:00,28.66,28.69,28.61,28.65,157581.0,17.8581,17.8768,17.827,17.8519,157581.0
2017-01-25 11:25:00,28.65,28.67,28.61,28.66,51666.0,17.8519,17.8644,17.827,17.8581,51666.0
2017-01-25 11:30:00,28.66,28.66,28.6,28.62,80482.0,17.8581,17.8581,17.8208,17.8332,80482.0
2017-01-25 11:35:00,28.62,28.65,28.62,28.62,41000.0,17.8332,17.8519,17.8332,17.8332,41000.0
2017-01-25 11:40:00,28.62,28.68,28.62,28.68,25618.0,17.8332,17.8706,17.8332,17.8706,25618.0
2017-01-25 11:45:00,28.68,28.69,28.64,28.66,51324.0,17.8706,17.8768,17.8457,17.8581,51324.0
2017-01-25 11:50:00,28.66,28.67,28.6,28.61,41502.0,17.8581,17.8644,17.8208,17.827,41502.0
2017-01-25 11:55:00,28.61,28.65,28.59,28.65,45385.0,17.827,17.8519,17.8145,17.8519,45385.0
2017-01-25 12:00:00,28.64,28.65,28.62,28.65,34657.0,17.8457,17.8519,17.8332,17.8519,34657.0
2017-01-25 12:05:00,28.65,28.65,28.61,28.63,34531.0,17.8519,17.8519,17.827,17.8395,34531.0
2017-01-25 12:10:00,28.64,28.64,28.6,28.61,59399.0,17.8457,17.8457,17.8208,17.827,59399.0
2017-01-25 12:15:00,28.61,28.62,28.57,28.62,43096.0,17.827,17.8332,17.8021,17.8332,43096.0
2017-01-25 12:20:00,28.61,28.66,28.61,28.65,23870.0,17.827,17.8581,17.827,17.8519,23870.0
2017-01-25 12:25:00,28.65,28.68,28.65,28.66,25763.0,17.8519,17.8706,17.8519,17.8581,25763.0
2017-01-25 12:30:00,28.66,28.69,28.66,28.69,34050.0,17.8581,17.8768,17.8581,17.8768,34050.0
2017-01-25 12:35:00,28.68,28.69,28.66,28.67,25884.0,17.8706,17.8768,17.8581,17.8644,25884.0
2017-01-25 12:40:00,28.67,28.69,28.65,28.67,67903.0,17.8644,17.8768,17.8519,17.8644,67903.0
2017-01-25 12:45:00,28.67,28.68,28.65,28.67,19383.0,17.8644,17.8706,17.8519,17.8644,19383.0
2017-01-25 12:50:00,28.66,28.68,28.65,28.67,27041.0,17.8581,17.8706,17.8519,17.8644,27041.0
2017-01-25 12:55:00,28.66,28.67,28.65,28.65,21213.0,17.8581,17.8644,17.8519,17.8519,21213.0
2017-01-25 13:00:00,28.66,28.66,28.63,28.65,62216.0,17.8581,17.8581,17.8395,17.8519,62216.0
2017-01-25 13:05:00,28.65,28.68,28.65,28.66,19439.0,17.8519,17.8706,17.8519,17.8581,19439.0
2017-01-25 13:10:00,28.67,28.67,28.64,28.66,30924.0,17.8644,17.8644,17.8457,17.8581,30924.0
2017-01-25 13:15:00,28.66,28.67,28.64,28.65,37009.0,17.8581,17.8644,17.8457,17.8519,37009.0
2017-01-25 13:20:00,28.65,28.66,28.64,28.66,21485.0,17.8519,17.8581,17.8457,17.8581,21485.0
2017-01-25 13:25:00,28.65,28.69,28.65,28.68,29140.0,17.8519,17.8768,17.8519,17.8706,29140.0
2017-01-25 13:30:00,28.68,28.69,28.64,28.66,48468.0,17.8706,17.8768,17.8457,17.8581,48468.0
2017-01-25 13:35:00,28.66,28.67,28.65,28.66,59991.0,17.8581,17.8644,17.8519,17.8581,59991.0
2017-01-25 13:40:00,28.66,28.68,28.65,28.68,93848.0,17.8581,17.8706,17.8519,17.8706,93848.0
2017-01-25 13:45:00,28.67,28.7,28.66,28.7,108208.0,17.8644,17.8831,17.8581,17.8831,108208.0
2017-01-25 13:50:00,28.69,28.7,28.67,28.69,79896.0,17.8768,17.8831,17.8644,17.8768,79896.0
2017-01-25 13:55:00,28.69,28.69,28.67,28.68,50307.0,17.8768,17.8768,17.8644,17.8706,50307.0
2017-01-25 14:00:00,28.69,28.69,28.62,28.63,69093.0,17.8768,17.8768,17.8332,17.8395,69093.0
2017-01-25 14:05:00,28.63,28.65,28.62,28.65,43988.0,17.8395,17.8519,17.8332,17.8519,43988.0
2017-01-25 14:10:00,28.64,28.67,28.64,28.67,43989.0,17.8457,17.8644,17.8457,17.8644,43989.0
2017-01-25 14:15:00,28.67,28.68,28.64,28.66,33961.0,17.8644,17.8706,17.8457,17.8581,33961.0
2017-01-25 14:20:00,28.67,28.68,28.66,28.66,29923.0,17.8644,17.8706,17.8581,17.8581,29923.0
2017-01-25 14:25:00,28.67,28.68,28.66,28.68,25428.0,17.8644,17.8706,17.8581,17.8706,25428.0
2017-01-25 14:30:00,28.68,28.68,28.64,28.67,121330.0,17.8706,17.8706,17.8457,17.8644,121330.0
2017-01-25 14:35:00,28.67,28.68,28.65,28.66,275524.0,17.8644,17.8706,17.8519,17.8581,275524.0
2017-01-25 14:40:00,28.65,28.67,28.65,28.66,55979.0,17.8519,17.8644,17.8519,17.8581,55979.0
2017-01-25 14:45:00,28.66,28.7,28.65,28.68,382240.0,17.8581,17.8831,17.8519,17.8706,382240.0
2017-01-25 14:50:00,28.68,28.71,28.67,28.7,198849.0,17.8706,17.8893,17.8644,17.8831,198849.0
2017-01-25 14:55:00,28.7,28.7,28.65,28.66,98578.0,17.8831,17.8831,17.8519,17.8581,98578.0
2017-01-25 15:00:00,28.67,28.7,28.65,28.7,66153.0,17.8644,17.8831,17.8519,17.8831,66153.0
2017-01-25 15:05:00,28.7,28.7,28.65,28.65,63746.0,17.8831,17.8831,17.8519,17.8519,63746.0
2017-01-25 15:10:00,28.65,28.68,28.64,28.68,54599.0,17.8519,17.8706,17.8457,17.8706,54599.0
2017-01-25 15:15:00,28.67,28.68,28.66,28.67,88613.0,17.8644,17.8706,17.8581,17.8644,88613.0
2017-01-25 15:20:00,28.68,28.7,28.67,28.7,135887.0,17.8706,17.8831,17.8644,17.8831,135887.0
2017-01-25 15:25:00,28.7,28.71,28.68,28.71,171057.0,17.8831,17.8893,17.8706,17.8893,171057.0
2017-01-25 15:30:00,28.7,28.7,28.67,28.7,378305.0,17.8831,17.8831,17.8644,17.8831,378305.0
2017-01-25 15:35:00,28.7,28.75,28.68,28.75,134850.0,17.8831,17.9142,17.8706,17.9142,134850.0
2017-01-25 15:40:00,28.75,28.79,28.72,28.79,208924.0,17.9142,17.9391,17.8955,17.9391,208924.0
2017-01-25 15:45:00,28.79,28.79,28.73,28.78,186775.0,17.9391,17.9391,17.9018,17.9329,186775.0
2017-01-25 15:50:00,28.78,28.8,28.76,28.8,197918.0,17.9329,17.9454,17.9205,17.9454,197918.0
2017-01-25 15:55:00,28.8,28.84,28.79,28.81,568962.0,17.9454,17.9703,17.9391,17.9516,568962.0
2017-01-26 09:30:00,28.96,29.23,28.91,29.19,359961.0,18.0451,18.2133,18.0139,18.1884,359961.0
2017-01-26 09:35:00,29.18,29.23,28.95,28.95,495002.0,18.1822,18.2133,18.0388,18.0388,495002.0
2017-01-26 09:40:00,28.97,29.02,28.94,28.98,138999.0,18.0513,18.0825,18.0326,18.0575,138999.0
2017-01-26 09:45:00,28.97,29.0,28.87,28.93,161757.0,18.0513,18.07,17.989,18.0264,161757.0
2017-01-26 09:50:00,28.94,28.95,28.85,28.92,111934.0,18.0326,18.0388,17.9765,18.0202,111934.0
2017-01-26 09:55:00,28.93,29.06,28.91,29.05,110180.0,18.0264,18.1074,18.0139,18.1012,110180.0
2017-01-26 10:00:00,29.04,29.1,29.02,29.04,210312.0,18.0949,18.1323,18.0825,18.0949,210312.0
2017-01-26 10:05:00,29.03,29.06,28.96,29.01,122600.0,18.0887,18.1074,18.0451,18.0762,122600.0
2017-01-26 10:10:00,29.02,29.02,28.98,29.01,184029.0,18.0825,18.0825,18.0575,18.0762,184029.0
2017-01-26 10:15:00,29.01,29.03,28.95,28.99,262388.0,18.0762,18.0887,18.0388,18.0638,262388.0
2017-01-26 10:20:00,29.0,29.03,28.97,29.0,215884.0,18.07,18.0887,18.0513,18.07,215884.0
2017-01-26 10:25:00,29.0,29.01,28.94,29.0,410993.0,18.07,18.0762,18.0326,18.07,410993.0
2017-01-26 10:30:00,29.0,29.01,28.96,28.98,269340.0,18.07,18.0762,18.0451,18.0575,269340.0
2017-01-26 10:35:00,28.98,29.05,28.98,29.05,211638.0,18.0575,18.1012,18.0575,18.1012,211638.0
2017-01-26 10:40:00,29.05,29.15,29.02,29.14,416999.0,18.1012,18.1635,18.0825,18.1572,416999.0
2017-01-26 10:45:00,29.14,29.15,29.07,29.08,510409.0,18.1572,18.1635,18.1136,18.1198,510409.0
2017-01-26 10:50:00,29.08,29.1,28.98,29.02,143974.0,18.1198,18.1323,18.0575,18.0825,143974.0
2017-01-26 10:55:00,29.02,29.06,29.01,29.05,114490.0,18.0825,18.1074,18.0762,18.1012,114490.0
2017-01-26 11:00:00,29.05,29.06,29.0,29.05,103165.0,18.1012,18.1074,18.07,18.1012,103165.0
2017-01-26 11:05:00,29.05,29.06,29.02,29.04,55927.0,18.1012,18.1074,18.0825,18.0949,55927.0
2017-01-26 11:10:00,29.04,29.05,29.03,29.04,195653.0,18.0949,18.1012,18.0887,18.0949,195653.0
2017-01-26 11:15:00,29.04,29.04,28.96,28.98,141552.0,18.0949,18.0949,18.0451,18.0575,141552.0
2017-01-26 11:20:00,28.97,28.97,28.94,28.97,49952.0,18.0513,18.0513,18.0326,18.0513,49952.0
2017-01-26 11:25:00,28.96,29.02,28.96,29.0,91670.0,18.0451,18.0825,18.0451,18.07,91670.0
2017-01-26 11:30:00,29.0,29.01,28.97,28.99,68740.0,18.07,18.0762,18.0513,18.0638,68740.0
2017-01-26 11:35:00,29.0,29.01,28.95,28.97,71025.0,18.07,18.0762,18.0388,18.0513,71025.0
2017-01-26 11:40:00,28.97,29.0,28.92,29.0,80615.0,18.0513,18.07,18.0202,18.07,80615.0
2017-01-26 11:45:00,29.0,29.0,28.95,28.99,43067.0,18.07,18.07,18.0388,18.0638,43067.0
2017-01-26 11:50:00,28.98,28.98,28.96,28.97,40219.0,18.0575,18.0575,18.0451,18.0513,40219.0
2017-01-26 11:55:00,28.97,28.97,28.89,28.93,104013.0,18.0513,18.0513,18.0015,18.0264,104013.0
2017-01-26 12:00:00,28.93,28.97,28.88,28.91,232590.0,18.0264,18.0513,17.9952,18.0139,232590.0
2017-01-26 12:05:00,28.91,28.92,28.88,28.91,34135.0,18.0139,18.0202,17.9952,18.0139,34135.0
2017-01-26 12:10:00,28.91,28.92,28.87,28.89,75281.0,18.0139,18.0202,17.989,18.0015,75281.0
2017-01-26 12:15:00,28.89,28.91,28.88,28.9,43097.0,18.0015,18.0139,17.9952,18.0077,43097.0
2017-01-26 12:20:00,28.89,28.9,28.88,28.9,25900.0,18.0015,18.0077,17.9952,18.0077,25900.0
2017-01-26 12:25:00,28.9,28.9,28.86,28.88,100380.0,18.0077,18.0077,17.9828,17.9952,100380.0
2017-01-26 12:30:00,28.88,28.91,28.88,28.9,62443.0,17.9952,18.0139,17.9952,18.0077,62443.0
2017-01-26 12:35:00,28.89,28.91,28.88,28.88,78404.0,18.0015,18.0139,17.9952,17.9952,78404.0
2017-01-26 12:40:00,28.88,28.9,28.87,28.89,35782.0,17.9952,18.0077,17.989,18.0015,35782.0
2017-01-26 12:45:00,28.89,28.91,28.86,28.91,52966.0,18.0015,18.0139,17.9828,18.0139,52966.0
2017-01-26 12:50:00,28.91,28.96,28.89,28.95,127923.0,18.0139,18.0451,18.0015,18.0388,127923.0
2017-01-26 12:55:00,28.95,28.96,28.93,28.95,47832.0,18.0388,18.0451,18.0264,18.0388,47832.0
2017-01-26 13:00:00,28.95,28.96,28.94,28.96,46877.0,18.0388,18.0451,18.0326,18.0451,46877.0
2017-01-26 13:05:00,28.95,28.98,28.94,28.98,74391.0,18.0388,18.0575,18.0326,18.0575,74391.0
2017-01-26 13:10:00,28.97,28.98,28.93,28.94,47362.0,18.0513,18.0575,18.0264,18.0326,47362.0
2017-01-26 13:15:00,28.94,28.95,28.91,28.92,29434.0,18.0326,18.0388,18.0139,18.0202,29434.0
2017-01-26 13:20:00,28.92,28.92,28.89,28.92,41885.0,18.0202,18.0202,18.0015,18.0202,41885.0
2017-01-26 13:25:00,28.92,28.94,28.9,28.91,56001.0,18.0202,18.0326,18.0077,18.0139,56001.0
2017-01-26 13:30:00,28.91,28.94,28.89,28.93,66923.0,18.0139,18.0326,18.0015,18.0264,66923.0
2017-01-26 13:35:00,28.93,28.97,28.93,28.96,30198.0,18.0264,18.0513,18.0264,18.0451,30198.0
2017-01-26 13:40:00,28.95,28.97,28.94,28.96,36681.0,18.0388,18.0513,18.0326,18.0451,36681.0
2017-01-26 13:45:00,28.97,29.01,28.95,28.99,293194.0,18.0513,18.0762,18.0388,18.0638,293194.0
2017-01-26 13:50:00,29.0,29.02,28.97,28.98,81382.0,18.07,18.0825,18.0513,18.0575,81382.0
2017-01-26 13:55:00,28.98,28.98,28.95,28.96,44466.0,18.0575,18.0575,18.0388,18.0451,44466.0
2017-01-26 14:00:00,28.96,28.96,28.95,28.96,40313.0,18.0451,18.0451,18.0388,18.0451,40313.0
2017-01-26 14:05:00,28.96,28.96,28.89,28.96,103330.0,18.0451,18.0451,18.0015,18.0451,103330.0
2017-01-26 14:10:00,28.96,28.98,28.94,28.96,42977.0,18.0451,18.0575,18.0326,18.0451,42977.0
2017-01-26 14:15:00,28.95,28.96,28.93,28.95,29335.0,18.0388,18.0451,18.0264,18.0388,29335.0
2017-01-26 14:20:00,28.95,28.97,28.93,28.94,43553.0,18.0388,18.0513,18.0264,18.0326,43553.0
2017-01-26 14:25:00,28.95,28.95,28.92,28.92,54016.0,18.0388,18.0388,18.0202,18.0202,54016.0
2017-01-26 14:30:00,28.92,28.95,28.89,28.95,54327.0,18.0202,18.0388,18.0015,18.0388,54327.0
2017-01-26 14:35:00,28.95,28.97,28.91,28.94,46407.0,18.0388,18.0513,18.0139,18.0326,46407.0
2017-01-26 14:40:00,28.94,28.96,28.89,28.9,63929.0,18.0326,18.0451,18.0015,18.0077,63929.0
2017-01-26 14:45:00,28.9,28.92,28.89,28.92,118271.0,18.0077,18.0202,18.0015,18.0202,118271.0
2017-01-26 14:50:00,28.92,28.95,28.89,28.95,102050.0,18.0202,18.0388,18.0015,18.0388,102050.0
2017-01-26 14:55:00,28.94,28.95,28.89,28.9,55309.0,18.0326,18.0388,18.0015,18.0077,55309.0
2017-01-26 15:00:00,28.9,28.92,28.86,28.9,404345.0,18.0077,18.0202,17.9828,18.0077,404345.0
2017-01-26 15:05:00,28.91,28.92,28.85,28.85,138943.0,18.0139,18.0202,17.9765,17.9765,138943.0
2017-01-26 15:10:00,28.84,28.89,28.83,28.88,67275.0,17.9703,18.0015,17.9641,17.9952,67275.0
2017-01-26 15:15:00,28.88,28.91,28.86,28.88,90019.0,17.9952,18.0139,17.9828,17.9952,90019.0
2017-01-26 15:20:00,28.88,28.88,28.84,28.86,49864.0,17.9952,17.9952,17.9703,17.9828,49864.0
2017-01-26 15:25:00,28.86,28.89,28.85,28.89,45410.0,17.9828,18.0015,17.9765,18.0015,45410.0
2017-01-26 15:30:00,28.89,28.9,28.87,28.9,95593.0,18.0015,18.0077,17.989,18.0077,95593.0
2017-01-26 15:35:00,28.9,28.92,28.88,28.91,167176.0,18.0077,18.0202,17.9952,18.0139,167176.0
2017-01-26 15:40:00,28.91,28.92,28.89,28.9,197918.0,18.0139,18.0202,18.0015,18.0077,197918.0
2017-01-26 15:45:00,28.89,28.92,28.89,28.92,203527.0,18.0015,18.0202,18.0015,18.0202,203527.0
2017-01-26 15:50:00,28.92,28.96,28.91,28.94,305607.0,18.0202,18.0451,18.0139,18.0326,305607.0
2017-01-26 15:55:00,28.94,28.98,28.91,28.97,718142.0,18.0326,18.0575,18.0139,18.0513,718142.0
2017-01-27 09:30:00,28.78,28.87,28.68,28.72,165536.0,17.9329,17.989,17.8706,17.8955,165536.0
2017-01-27 09:35:00,28.72,28.74,28.59,28.6,143756.0,17.8955,17.908,17.8145,17.8208,143756.0
2017-01-27 09:40:00,28.59,28.62,28.5,28.6,124185.0,17.8145,17.8332,17.7584,17.8208,124185.0
2017-01-27 09:45:00,28.6,28.71,28.6,28.68,159454.0,17.8208,17.8893,17.8208,17.8706,159454.0
2017-01-27 09:50:00,28.68,28.69,28.62,28.64,63534.0,17.8706,17.8768,17.8332,17.8457,63534.0
2017-01-27 09:55:00,28.64,28.64,28.56,28.59,129814.0,17.8457,17.8457,17.7958,17.8145,129814.0
2017-01-27 10:00:00,28.59,28.75,28.58,28.74,151706.0,17.8145,17.9142,17.8083,17.908,151706.0
2017-01-27 10:05:00,28.73,28.82,28.7,28.79,95849.0,17.9018,17.9578,17.8831,17.9391,95849.0
2017-01-27 10:10:00,28.8,28.87,28.8,28.81,53946.0,17.9454,17.989,17.9454,17.9516,53946.0
2017-01-27 10:15:00,28.81,28.85,28.81,28.82,60369.0,17.9516,17.9765,17.9516,17.9578,60369.0
2017-01-27 10:20:00,28.84,28.88,28.81,28.83,46428.0,17.9703,17.9952,17.9516,17.9641,46428.0
2017-01-27 10:25:00,28.84,28.85,28.76,28.77,36411.0,17.9703,17.9765,17.9205,17.9267,36411.0
2017-01-27 10:30:00,28.78,28.8,28.67,28.68,138486.0,17.9329,17.9454,17.8644,17.8706,138486.0
2017-01-27 10:35:00,28.68,28.72,28.67,28.67,146395.0,17.8706,17.8955,17.8644,17.8644,146395.0
2017-01-27 10:40:00,28.67,28.7,28.64,28.65,44114.0,17.8644,17.8831,17.8457,17.8519,44114.0
2017-01-27 10:45:00,28.64,28.65,28.59,28.59,49022.0,17.8457,17.8519,17.8145,17.8145,49022.0
2017-01-27 10:50:00,28.59,28.62,28.57,28.58,29836.0,17.8145,17.8332,17.8021,17.8083,29836.0
2017-01-27 10:55:00,28.58,28.63,28.54,28.62,86933.0,17.8083,17.8395,17.7834,17.8332,86933.0
2017-01-27 11:00:00,28.62,28.66,28.61,28.63,88444.0,17.8332,17.8581,17.827,17.8395,88444.0
2017-01-27 11:05:00,28.63,28.64,28.58,28.59,54096.0,17.8395,17.8457,17.8083,17.8145,54096.0
2017-01-27 11:10:00,28.6,28.64,28.59,28.64,42145.0,17.8208,17.8457,17.8145,17.8457,42145.0
2017-01-27 11:15:00,28.64,28.64,28.59,28.63,76742.0,17.8457,17.8457,17.8145,17.8395,76742.0
2017-01-27 11:20:00,28.63,28.64,28.6,28.61,84172.0,17.8395,17.8457,17.8208,17.827,84172.0
2017-01-27 11:25:00,28.61,28.64,28.56,28.57,52618.0,17.827,17.8457,17.7958,17.8021,52618.0
2017-01-27 11:30:00,28.57,28.58,28.5,28.53,71853.0,17.8021,17.8083,17.7584,17.7771,71853.0
2017-01-27 11:35:00,28.53,28.53,28.44,28.44,84016.0,17.7771,17.7771,17.7211,17.7211,84016.0
2017-01-27 11:40:00,28.45,28.48,28.41,28.42,53484.0,17.7273,17.746,17.7024,17.7086,53484.0
2017-01-27 11:45:00,28.42,28.44,28.39,28.41,55632.0,17.7086,17.7211,17.6899,17.7024,55632.0
2017-01-27 11:50:00,28.41,28.41,28.33,28.34,39009.0,17.7024,17.7024,17.6525,17.6588,39009.0
2017-01-27 11:55:00,28.34,28.36,28.32,28.36,87322.0,17.6588,17.6712,17.6463,17.6712,87322.0
2017-01-27 12:00:00,28.36,28.38,28.32,28.37,70556.0,17.6712,17.6837,17.6463,17.6774,70556.0
2017-01-27 12:05:00,28.37,28.38,28.36,28.37,24419.0,17.6774,17.6837,17.6712,17.6774,24419.0
2017-01-27 12:10:00,28.37,28.39,28.34,28.36,40931.0,17.6774,17.6899,17.6588,17.6712,40931.0
2017-01-27 12:15:00,28.36,28.38,28.31,28.32,84932.0,17.6712,17.6837,17.6401,17.6463,84932.0
2017-01-27 12:20:00,28.33,28.33,28.29,28.29,37704.0,17.6525,17.6525,17.6276,17.6276,37704.0
2017-01-27 12:25:00,28.3,28.3,28.25,28.26,64722.0,17.6338,17.6338,17.6027,17.6089,64722.0
2017-01-27 12:30:00,28.25,28.27,28.24,28.25,61902.0,17.6027,17.6151,17.5964,17.6027,61902.0
2017-01-27 12:35:00,28.26,28.27,28.25,28.25,40544.0,17.6089,17.6151,17.6027,17.6027,40544.0
2017-01-27 12:40:00,28.26,28.26,28.18,28.18,201762.0,17.6089,17.6089,17.5591,17.5591,201762.0
2017-01-27 12:45:00,28.18,28.18,28.14,28.15,40843.0,17.5591,17.5591,17.5341,17.5404,40843.0
2017-01-27 12:50:00,28.16,28.19,28.11,28.14,97781.0,17.5466,17.5653,17.5154,17.5341,97781.0
2017-01-27 12:55:00,28.14,28.14,28.1,28.11,59222.0,17.5341,17.5341,17.5092,17.5154,59222.0
2017-01-27 13:00:00,28.11,28.21,28.1,28.2,199346.0,17.5154,17.5777,17.5092,17.5715,199346.0
2017-01-27 13:05:00,28.2,28.21,28.16,28.2,105574.0,17.5715,17.5777,17.5466,17.5715,105574.0
2017-01-27 13:10:00,28.2,28.21,28.16,28.17,282753.0,17.5715,17.5777,17.5466,17.5528,282753.0
2017-01-27 13:15:00,28.16,28.23,28.16,28.2,142235.0,17.5466,17.5902,17.5466,17.5715,142235.0
2017-01-27 13:20:00,28.2,28.26,28.2,28.21,90781.0,17.5715,17.6089,17.5715,17.5777,90781.0
2017-01-27 13:25:00,28.22,28.24,28.21,28.21,41718.0,17.584,17.5964,17.5777,17.5777,41718.0
2017-01-27 13:30:00,28.22,28.22,28.2,28.21,22826.0,17.584,17.584,17.5715,17.5777,22826.0
2017-01-27 13:35:00,28.21,28.23,28.19,28.21,92591.0,17.5777,17.5902,17.5653,17.5777,92591.0
2017-01-27 13:40:00,28.2,28.22,28.16,28.17,82805.0,17.5715,17.584,17.5466,17.5528,82805.0
2017-01-27 13:45:00,28.17,28.18,28.15,28.17,87144.0,17.5528,17.5591,17.5404,17.5528,87144.0
2017-01-27 13:50:00,28.17,28.18,28.16,28.17,103892.0,17.5528,17.5591,17.5466,17.5528,103892.0
2017-01-27 13:55:00,28.17,28.17,28.14,28.15,91812.0,17.5528,17.5528,17.5341,17.5404,91812.0
2017-01-27 14:00:00,28.15,28.18,28.14,28.17,112436.0,17.5404,17.5591,17.5341,17.5528,112436.0
2017-01-27 14:05:00,28.17,28.2,28.16,28.19,117297.0,17.5528,17.5715,17.5466,17.5653,117297.0
2017-01-27 14:10:00,28.18,28.25,28.17,28.25,208008.0,17.5591,17.6027,17.5528,17.6027,208008.0
2017-01-27 14:15:00,28.25,28.34,28.24,28.34,95746.0,17.6027,17.6588,17.5964,17.6588,95746.0
2017-01-27 14:20:00,28.34,28.45,28.32,28.41,77100.0,17.6588,17.7273,17.6463,17.7024,77100.0
2017-01-27 14:25:00,28.41,28.49,28.4,28.47,65824.0,17.7024,17.7522,17.6961,17.7398,65824.0
2017-01-27 14:30:00,28.47,28.5,28.46,28.49,42964.0,17.7398,17.7584,17.7335,17.7522,42964.0
2017-01-27 14:35:00,28.49,28.49,28.4,28.47,45791.0,17.7522,17.7522,17.6961,17.7398,45791.0
2017-01-27 14:40:00,28.46,28.5,28.42,28.45,45493.0,17.7335,17.7584,17.7086,17.7273,45493.0
2017-01-27 14:45:00,28.46,28.46,28.41,28.45,36234.0,17.7335,17.7335,17.7024,17.7273,36234.0
2017-01-27 14:50:00,28.45,28.47,28.42,28.42,91227.0,17.7273,17.7398,17.7086,17.7086,91227.0
2017-01-27 14:55:00,28.43,28.49,28.42,28.49,49838.0,17.7148,17.7522,17.7086,17.7522,49838.0
2017-01-27 15:00:00,28.49,28.5,28.46,28.47,56531.0,17.7522,17.7584,17.7335,17.7398,56531.0
2017-01-27 15:05:00,28.46,28.48,28.45,28.47,34795.0,17.7335,17.746,17.7273,17.7398,34795.0
2017-01-27 15:10:00,28.46,28.48,28.44,28.47,77181.0,17.7335,17.746,17.7211,17.7398,77181.0
2017-01-27 15:15:00,28.46,28.5,28.46,28.49,25509.0,17.7335,17.7584,17.7335,17.7522,25509.0
2017-01-27 15:20:00,28.48,28.49,28.46,28.46,83870.0,17.746,17.7522,17.7335,17.7335,83870.0
2017-01-27 15:25:00,28.46,28.49,28.46,28.48,70936.0,17.7335,17.7522,17.7335,17.746,70936.0
2017-01-27 15:30:00,28.48,28.49,28.47,28.47,71720.0,17.746,17.7522,17.7398,17.7398,71720.0
2017-01-27 15:35:00,28.48,28.49,28.44,28.45,59496.0,17.746,17.7522,17.7211,17.7273,59496.0
2017-01-27 15:40:00,28.44,28.46,28.41,28.43,94984.0,17.7211,17.7335,17.7024,17.7148,94984.0
2017-01-27 15:45:00,28.43,28.46,28.41,28.44,111056.0,17.7148,17.7335,17.7024,17.7211,111056.0
2017-01-27 15:50:00,28.45,28.48,28.44,28.46,145187.0,17.7273,17.746,17.7211,17.7335,145187.0
2017-01-27 15:55:00,28.47,28.5,28.46,28.5,351578.0,17.7398,17.7584,17.7335,17.7584,351578.0
2017-01-30 09:30:00,28.4,28.45,28.13,28.18,116596.0,17.6961,17.7273,17.5279,17.5591,116596.0
2017-01-30 09:35:00,28.16,28.28,28.11,28.24,98817.0,17.5466,17.6214,17.5154,17.5964,98817.0
2017-01-30 09:40:00,28.24,28.24,28.06,28.08,95288.0,17.5964,17.5964,17.4843,17.4967,95288.0
2017-01-30 09:45:00,28.07,28.08,27.94,27.99,130610.0,17.4905,17.4967,17.4095,17.4407,130610.0
2017-01-30 09:50:00,28.0,28.07,27.97,28.05,93435.0,17.4469,17.4905,17.4282,17.4781,93435.0
2017-01-30 09:55:00,28.05,28.08,27.98,27.99,160722.0,17.4781,17.4967,17.4344,17.4407,160722.0
2017-01-30 10:00:00,27.98,28.04,27.93,28.03,166603.0,17.4344,17.4718,17.4033,17.4656,166603.0
2017-01-30 10:05:00,28.02,28.06,27.99,28.0,96665.0,17.4594,17.4843,17.4407,17.4469,96665.0
2017-01-30 10:10:00,28.0,28.07,27.99,28.05,79502.0,17.4469,17.4905,17.4407,17.4781,79502.0
2017-01-30 10:15:00,28.05,28.06,28.02,28.02,91214.0,17.4781,17.4843,17.4594,17.4594,91214.0
2017-01-30 10:20:00,28.03,28.07,28.02,28.05,57161.0,17.4656,17.4905,17.4594,17.4781,57161.0
2017-01-30 10:25:00,28.05,28.09,28.05,28.05,95226.0,17.4781,17.503,17.4781,17.4781,95226.0
2017-01-30 10:30:00,28.05,28.06,27.99,28.01,100196.0,17.4781,17.4843,17.4407,17.4531,100196.0
2017-01-30 10:35:00,28.01,28.02,27.96,28.01,99464.0,17.4531,17.4594,17.422,17.4531,99464.0
2017-01-30 10:40:00,28.01,28.02,27.75,27.8,333284.0,17.4531,17.4594,17.2911,17.3223,333284.0
2017-01-30 10:45:00,27.8,27.88,27.79,27.87,112650.0,17.3223,17.3721,17.316,17.3659,112650.0
2017-01-30 10:50:00,27.87,27.9,27.85,27.86,74237.0,17.3659,17.3846,17.3534,17.3597,74237.0
2017-01-30 10:55:00,27.86,27.88,27.77,27.8,74350.0,17.3597,17.3721,17.3036,17.3223,74350.0
2017-01-30 11:00:00,27.8,27.81,27.75,27.79,97606.0,17.3223,17.3285,17.2911,17.316,97606.0
2017-01-30 11:05:00,27.8,27.84,27.78,27.84,68755.0,17.3223,17.3472,17.3098,17.3472,68755.0
2017-01-30 11:10:00,27.84,27.88,27.83,27.88,93488.0,17.3472,17.3721,17.341,17.3721,93488.0
2017-01-30 11:15:00,27.87,28.02,27.84,28.01,116957.0,17.3659,17.4594,17.3472,17.4531,116957.0
2017-01-30 11:20:00,28.01,28.04,27.98,27.99,82672.0,17.4531,17.4718,17.4344,17.4407,82672.0
2017-01-30 11:25:00,27.98,28.0,27.96,27.99,38178.0,17.4344,17.4469,17.422,17.4407,38178.0
2017-01-30 11:30:00,27.99,28.0,27.94,27.95,45183.0,17.4407,17.4469,17.4095,17.4157,45183.0
2017-01-30 11:35:00,27.95,27.99,27.92,27.99,44115.0,17.4157,17.4407,17.397,17.4407,44115.0
2017-01-30 11:40:00,28.0,28.02,27.96,28.01,74642.0,17.4469,17.4594,17.422,17.4531,74642.0
2017-01-30 11:45:00,28.01,28.08,28.0,28.05,45486.0,17.4531,17.4967,17.4469,17.4781,45486.0
2017-01-30 11:50:00,28.05,28.1,28.05,28.07,60072.0,17.4781,17.5092,17.4781,17.4905,60072.0
2017-01-30 11:55:00,28.08,28.16,28.07,28.15,165755.0,17.4967,17.5466,17.4905,17.5404,165755.0
2017-01-30 12:00:00,28.14,28.14,28.08,28.1,86243.0,17.5341,17.5341,17.4967,17.5092,86243.0
2017-01-30 12:05:00,28.1,28.14,28.09,28.11,62105.0,17.5092,17.5341,17.503,17.5154,62105.0
2017-01-30 12:10:00,28.11,28.12,28.07,28.08,46166.0,17.5154,17.5217,17.4905,17.4967,46166.0
2017-01-30 12:15:00,28.09,28.12,28.01,28.05,52944.0,17.503,17.5217,17.4531,17.4781,52944.0
2017-01-30 12:20:00,28.05,28.07,28.0,28.05,35395.0,17.4781,17.4905,17.4469,17.4781,35395.0
2017-01-30 12:25:00,28.04,28.06,28.0,28.01,27681.0,17.4718,17.4843,17.4469,17.4531,27681.0
2017-01-30 12:30:00,28.01,28.03,27.99,28.02,55842.0,17.4531,17.4656,17.4407,17.4594,55842.0
2017-01-30 12:35:00,28.01,28.03,27.98,28.03,46012.0,17.4531,17.4656,17.4344,17.4656,46012.0
2017-01-30 12:40:00,28.02,28.02,27.98,28.0,50856.0,17.4594,17.4594,17.4344,17.4469,50856.0
2017-01-30 12:45:00,28.0,28.02,27.98,28.0,46517.0,17.4469,17.4594,17.4344,17.4469,46517.0
2017-01-30 12:50:00,28.0,28.02,27.98,27.99,34990.0,17.4469,17.4594,17.4344,17.4407,34990.0
2017-01-30 12:55:00,28.0,28.05,27.98,28.03,51487.0,17.4469,17.4781,17.4344,17.4656,51487.0
2017-01-30 13:00:00,28.03,28.04,28.0,28.01,36178.0,17.4656,17.4718,17.4469,17.4531,36178.0
2017-01-30 13:05:00,28.02,28.04,28.0,28.02,47692.0,17.4594,17.4718,17.4469,17.4594,47692.0
2017-01-30 13:10:00,28.02,28.02,27.98,27.99,25795.0,17.4594,17.4594,17.4344,17.4407,25795.0
2017-01-30 13:15:00,27.99,28.03,27.97,27.97,62447.0,17.4407,17.4656,17.4282,17.4282,62447.0
2017-01-30 13:20:00,27.97,28.04,27.97,28.03,53379.0,17.4282,17.4718,17.4282,17.4656,53379.0
2017-01-30 13:25:00,28.02,28.08,28.02,28.07,33741.0,17.4594,17.4967,17.4594,17.4905,33741.0
2017-01-30 13:30:00,28.07,28.08,28.02,28.08,48493.0,17.4905,17.4967,17.4594,17.4967,48493.0
2017-01-30 13:35:00,28.08,28.09,28.03,28.08,48585.0,17.4967,17.503,17.4656,17.4967,48585.0
2017-01-30 13:40:00,28.08,28.09,28.05,28.05,38468.0,17.4967,17.503,17.4781,17.4781,38468.0
2017-01-30 13:45:00,28.05,28.06,28.02,28.06,45332.0,17.4781,17.4843,17.4594,17.4843,45332.0
2017-01-30 13:50:00,28.05,28.06,28.0,28.02,27534.0,17.4781,17.4843,17.4469,17.4594,27534.0
2017-01-30 13:55:00,28.01,28.07,28.01,28.05,38824.0,17.4531,17.4905,17.4531,17.4781,38824.0
2017-01-30 14:00:00,28.04,28.13,28.04,28.11,45576.0,17.4718,17.5279,17.4718,17.5154,45576.0
2017-01-30 14:05:00,28.11,28.13,28.08,28.12,37051.0,17.5154,17.5279,17.4967,17.5217,37051.0
2017-01-30 14:10:00,28.11,28.14,28.09,28.12,53623.0,17.5154,17.5341,17.503,17.5217,53623.0
2017-01-30 14:15:00,28.13,28.14,28.09,28.09,19685.0,17.5279,17.5341,17.503,17.503,19685.0
2017-01-30 14:20:00,28.1,28.12,28.07,28.09,39589.0,17.5092,17.5217,17.4905,17.503,39589.0
2017-01-30 14:25:00,28.09,28.11,28.07,28.1,35644.0,17.503,17.5154,17.4905,17.5092,35644.0
2017-01-30 14:30:00,28.09,28.14,28.09,28.14,41095.0,17.503,17.5341,17.503,17.5341,41095.0
2017-01-30 14:35:00,28.14,28.17,28.12,28.13,58248.0,17.5341,17.5528,17.5217,17.5279,58248.0
2017-01-30 14:40:00,28.14,28.16,28.13,28.13,34471.0,17.5341,17.5466,17.5279,17.5279,34471.0
2017-01-30 14:45:00,28.14,28.15,28.1,28.11,36404.0,17.5341,17.5404,17.5092,17.5154,36404.0
2017-01-30 14:50:00,28.11,28.12,28.07,28.09,59664.0,17.5154,17.5217,17.4905,17.503,59664.0
2017-01-30 14:55:00,28.09,28.11,28.08,28.11,46462.0,17.503,17.5154,17.4967,17.5154,46462.0
2017-01-30 15:00:00,28.1,28.11,28.06,28.07,54369.0,17.5092,17.5154,17.4843,17.4905,54369.0
2017-01-30 15:05:00,28.07,28.12,28.06,28.09,68082.0,17.4905,17.5217,17.4843,17.503,68082.0
2017-01-30 15:10:00,28.09,28.1,28.06,28.07,46783.0,17.503,17.5092,17.4843,17.4905,46783.0
2017-01-30 15:15:00,28.07,28.1,28.07,28.1,38653.0,17.4905,17.5092,17.4905,17.5092,38653.0
2017-01-30 15:20:00,28.1,28.12,28.09,28.09,91102.0,17.5092,17.5217,17.503,17.503,91102.0
2017-01-30 15:25:00,28.1,28.11,28.07,28.09,140826.0,17.5092,17.5154,17.4905,17.503,140826.0
2017-01-30 15:30:00,28.09,28.1,28.07,28.09,75324.0,17.503,17.5092,17.4905,17.503,75324.0
2017-01-30 15:35:00,28.09,28.11,28.07,28.1,101934.0,17.503,17.5154,17.4905,17.5092,101934.0
2017-01-30 15:40:00,28.09,28.13,28.07,28.13,157499.0,17.503,17.5279,17.4905,17.5279,157499.0
2017-01-30 15:45:00,28.13,28.17,28.11,28.13,153224.0,17.5279,17.5528,17.5154,17.5279,153224.0
2017-01-30 15:50:00,28.13,28.15,28.1,28.11,144072.0,17.5279,17.5404,17.5092,17.5154,144072.0
2017-01-30 15:55:00,28.11,28.19,28.1,28.16,374861.0,17.5154,17.5653,17.5092,17.5466,374861.0
2017-01-31 09:30:00,28.36,28.42,28.23,28.42,145466.0,17.6712,17.7086,17.5902,17.7086,145466.0
2017-01-31 09:35:00,28.4,28.48,28.36,28.4,139678.0,17.6961,17.746,17.6712,17.6961,139678.0
2017-01-31 09:40:00,28.41,28.42,28.32,28.33,66049.0,17.7024,17.7086,17.6463,17.6525,66049.0
2017-01-31 09:45:00,28.31,28.35,28.26,28.34,86805.0,17.6401,17.665,17.6089,17.6588,86805.0
2017-01-31 09:50:00,28.34,28.37,28.31,28.31,99264.0,17.6588,17.6774,17.6401,17.6401,99264.0
2017-01-31 09:55:00,28.32,28.35,28.3,28.34,45075.0,17.6463,17.665,17.6338,17.6588,45075.0
2017-01-31 10:00:00,28.34,28.37,28.28,28.29,143272.0,17.6588,17.6774,17.6214,17.6276,143272.0
2017-01-31 10:05:00,28.29,28.31,28.25,28.3,109512.0,17.6276,17.6401,17.6027,17.6338,109512.0
2017-01-31 10:10:00,28.3,28.32,28.28,28.32,68663.0,17.6338,17.6463,17.6214,17.6463,68663.0
2017-01-31 10:15:00,28.32,28.35,28.23,28.3,218104.0,17.6463,17.665,17.5902,17.6338,218104.0
2017-01-31 10:20:00,28.31,28.34,28.3,28.32,135572.0,17.6401,17.6588,17.6338,17.6463,135572.0
2017-01-31 10:25:00,28.32,28.35,28.3,28.35,72578.0,17.6463,17.665,17.6338,17.665,72578.0
2017-01-31 10:30:00,28.36,28.4,28.3,28.31,138472.0,17.6712,17.6961,17.6338,17.6401,138472.0
2017-01-31 10:35:00,28.31,28.4,28.28,28.4,86081.0,17.6401,17.6961,17.6214,17.6961,86081.0
2017-01-31 10:40:00,28.39,28.41,28.35,28.39,91170.0,17.6899,17.7024,17.665,17.6899,91170.0
2017-01-31 10:45:00,28.39,28.42,28.36,28.36,73798.0,17.6899,17.7086,17.6712,17.6712,73798.0
2017-01-31 10:50:00,28.35,28.4,28.31,28.4,92018.0,17.665,17.6961,17.6401,17.6961,92018.0
2017-01-31 10:55:00,28.41,28.44,28.39,28.44,125497.0,17.7024,17.7211,17.6899,17.7211,125497.0
2017-01-31 11:00:00,28.43,28.45,28.42,28.44,236117.0,17.7148,17.7273,17.7086,17.7211,236117.0
2017-01-31 11:05:00,28.43,28.48,28.43,28.45,146536.0,17.7148,17.746,17.7148,17.7273,146536.0
2017-01-31 11:10:00,28.46,28.51,28.41,28.51,129167.0,17.7335,17.7647,17.7024,17.7647,129167.0
2017-01-31 11:15:00,28.51,28.54,28.46,28.48,108960.0,17.7647,17.7834,17.7335,17.746,108960.0
2017-01-31 11:20:00,28.49,28.51,28.45,28.48,100637.0,17.7522,17.7647,17.7273,17.746,100637.0
2017-01-31 11:25:00,28.48,28.49,28.45,28.46,75073.0,17.746,17.7522,17.7273,17.7335,75073.0
2017-01-31 11:30:00,28.46,28.5,28.43,28.45,68769.0,17.7335,17.7584,17.7148,17.7273,68769.0
2017-01-31 11:35:00,28.44,28.49,28.42,28.47,89326.0,17.7211,17.7522,17.7086,17.7398,89326.0
2017-01-31 11:40:00,28.47,28.54,28.46,28.51,79615.0,17.7398,17.7834,17.7335,17.7647,79615.0
2017-01-31 11:45:00,28.51,28.56,28.51,28.54,45339.0,17.7647,17.7958,17.7647,17.7834,45339.0
2017-01-31 11:50:00,28.55,28.61,28.54,28.61,91005.0,17.7896,17.827,17.7834,17.827,91005.0
2017-01-31 11:55:00,28.61,28.61,28.54,28.55,74501.0,17.827,17.827,17.7834,17.7896,74501.0
2017-01-31 12:00:00,28.56,28.59,28.55,28.58,46968.0,17.7958,17.8145,17.7896,17.8083,46968.0
2017-01-31 12:05:00,28.59,28.66,28.59,28.66,45521.0,17.8145,17.8581,17.8145,17.8581,45521.0
2017-01-31 12:10:00,28.66,28.69,28.64,28.67,46089.0,17.8581,17.8768,17.8457,17.8644,46089.0
2017-01-31 12:15:00,28.66,28.7,28.65,28.7,46213.0,17.8581,17.8831,17.8519,17.8831,46213.0
2017-01-31 12:20:00,28.7,28.72,28.69,28.7,86529.0,17.8831,17.8955,17.8768,17.8831,86529.0
2017-01-31 12:25:00,28.7,28.71,28.67,28.68,47729.0,17.8831,17.8893,17.8644,17.8706,47729.0
2017-01-31 12:30:00,28.68,28.71,28.67,28.7,56288.0,17.8706,17.8893,17.8644,17.8831,56288.0
2017-01-31 12:35:00,28.7,28.71,28.68,28.7,46421.0,17.8831,17.8893,17.8706,17.8831,46421.0
2017-01-31 12:40:00,28.7,28.72,28.69,28.72,54935.0,17.8831,17.8955,17.8768,17.8955,54935.0
2017-01-31 12:45:00,28.71,28.72,28.66,28.66,82305.0,17.8893,17.8955,17.8581,17.8581,82305.0
2017-01-31 12:50:00,28.66,28.68,28.65,28.68,39052.0,17.8581,17.8706,17.8519,17.8706,39052.0
2017-01-31 12:55:00,28.68,28.68,28.63,28.63,64769.0,17.8706,17.8706,17.8395,17.8395,64769.0
2017-01-31 13:00:00,28.63,28.65,28.6,28.61,58091.0,17.8395,17.8519,17.8208,17.827,58091.0
2017-01-31 13:05:00,28.6,28.62,28.57,28.59,52720.0,17.8208,17.8332,17.8021,17.8145,52720.0
2017-01-31 13:10:00,28.6,28.61,28.56,28.61,50189.0,17.8208,17.827,17.7958,17.827,50189.0
2017-01-31 13:15:00,28.61,28.66,28.61,28.64,138674.0,17.827,17.8581,17.827,17.8457,138674.0
2017-01-31 13:20:00,28.65,28.68,28.62,28.68,43028.0,17.8519,17.8706,17.8332,17.8706,43028.0
2017-01-31 13:25:00,28.68,28.73,28.67,28.73,110924.0,17.8706,17.9018,17.8644,17.9018,110924.0
2017-01-31 13:30:00,28.73,28.73,28.7,28.71,42208.0,17.9018,17.9018,17.8831,17.8893,42208.0
2017-01-31 13:35:00,28.71,28.71,28.66,28.66,65011.0,17.8893,17.8893,17.8581,17.8581,65011.0
2017-01-31 13:40:00,28.66,28.67,28.63,28.65,83620.0,17.8581,17.8644,17.8395,17.8519,83620.0
2017-01-31 13:45:00,28.64,28.66,28.57,28.59,83738.0,17.8457,17.8581,17.8021,17.8145,83738.0
2017-01-31 13:50:00,28.59,28.64,28.58,28.64,93947.0,17.8145,17.8457,17.8083,17.8457,93947.0
2017-01-31 13:55:00,28.64,28.67,28.63,28.64,47011.0,17.8457,17.8644,17.8395,17.8457,47011.0
2017-01-31 14:00:00,28.63,28.64,28.6,28.63,88879.0,17.8395,17.8457,17.8208,17.8395,88879.0
2017-01-31 14:05:00,28.63,28.72,28.62,28.65,149618.0,17.8395,17.8955,17.8332,17.8519,149618.0
2017-01-31 14:10:00,28.64,28.71,28.64,28.71,84395.0,17.8457,17.8893,17.8457,17.8893,84395.0
2017-01-31 14:15:00,28.71,28.75,28.7,28.71,48846.0,17.8893,17.9142,17.8831,17.8893,48846.0
2017-01-31 14:20:00,28.71,28.74,28.71,28.74,85757.0,17.8893,17.908,17.8893,17.908,85757.0
2017-01-31 14:25:00,28.74,28.79,28.74,28.78,135763.0,17.908,17.9391,17.908,17.9329,135763.0
2017-01-31 14:30:00,28.78,28.79,28.74,28.77,62455.0,17.9329,17.9391,17.908,17.9267,62455.0
2017-01-31 14:35:00,28.76,28.8,28.76,28.77,103283.0,17.9205,17.9454,17.9205,17.9267,103283.0
2017-01-31 14:40:00,28.77,28.78,28.76,28.78,71487.0,17.9267,17.9329,17.9205,17.9329,71487.0
2017-01-31 14:45:00,28.78,28.78,28.75,28.78,96212.0,17.9329,17.9329,17.9142,17.9329,96212.0
2017-01-31 14:50:00,28.78,28.78,28.74,28.78,135334.0,17.9329,17.9329,17.908,17.9329,135334.0
2017-01-31 14:55:00,28.78,28.78,28.75,28.78,114270.0,17.9329,17.9329,17.9142,17.9329,114270.0
2017-01-31 15:00:00,28.78,28.88,28.77,28.8,303384.0,17.9329,17.9952,17.9267,17.9454,303384.0
2017-01-31 15:05:00,28.8,28.82,28.77,28.81,144020.0,17.9454,17.9578,17.9267,17.9516,144020.0
2017-01-31 15:10:00,28.81,28.87,28.8,28.86,130002.0,17.9516,17.989,17.9454,17.9828,130002.0
2017-01-31 15:15:00,28.86,28.86,28.8,28.85,93880.0,17.9828,17.9828,17.9454,17.9765,93880.0
2017-01-31 15:20:00,28.85,28.88,28.84,28.86,99765.0,17.9765,17.9952,17.9703,17.9828,99765.0
2017-01-31 15:25:00,28.86,28.87,28.83,28.85,97444.0,17.9828,17.989,17.9641,17.9765,97444.0
2017-01-31 15:30:00,28.85,28.86,28.8,28.85,150300.0,17.9765,17.9828,17.9454,17.9765,150300.0
2017-01-31 15:35:00,28.85,28.89,28.83,28.87,209200.0,17.9765,18.0015,17.9641,17.989,209200.0
2017-01-31 15:40:00,28.87,28.9,28.83,28.88,260019.0,17.989,18.0077,17.9641,17.9952,260019.0
2017-01-31 15:45:00,28.87,28.87,28.76,28.77,374633.0,17.989,17.989,17.9205,17.9267,374633.0
2017-01-31 15:50:00,28.77,28.81,28.76,28.8,297473.0,17.9267,17.9516,17.9205,17.9454,297473.0
2017-01-31 15:55:00,28.8,28.86,28.76,28.85,669714.0,17.9454,17.9828,17.9205,17.9765,669714.0
2017-02-01 09:30:00,29.0,29.22,29.0,29.04,305616.0,18.07,18.2071,18.07,18.0949,305616.0
2017-02-01 09:35:00,29.05,29.06,28.96,28.98,83317.0,18.1012,18.1074,18.0451,18.0575,83317.0
2017-02-01 09:40:00,28.98,29.0,28.92,28.97,109912.0,18.0575,18.07,18.0202,18.0513,109912.0
2017-02-01 09:45:00,28.98,29.0,28.84,28.86,144286.0,18.0575,18.07,17.9703,17.9828,144286.0
2017-02-01 09:50:00,28.86,28.87,28.69,28.69,189554.0,17.9828,17.989,17.8768,17.8768,189554.0
2017-02-01 09:55:00,28.69,28.69,28.59,28.61,132556.0,17.8768,17.8768,17.8145,17.827,132556.0
2017-02-01 10:00:00,28.62,28.64,28.57,28.58,65853.0,17.8332,17.8457,17.8021,17.8083,65853.0
2017-02-01 10:05:00,28.58,28.66,28.55,28.66,91097.0,17.8083,17.8581,17.7896,17.8581,91097.0
2017-02-01 10:10:00,28.66,28.66,28.54,28.55,52788.0,17.8581,17.8581,17.7834,17.7896,52788.0
2017-02-01 10:15:00,28.54,28.56,28.52,28.52,68312.0,17.7834,17.7958,17.7709,17.7709,68312.0
2017-02-01 10:20:00,28.53,28.55,28.46,28.46,90415.0,17.7771,17.7896,17.7335,17.7335,90415.0
2017-02-01 10:25:00,28.46,28.51,28.39,28.39,119655.0,17.7335,17.7647,17.6899,17.6899,119655.0
2017-02-01 10:30:00,28.39,28.47,28.37,28.43,124883.0,17.6899,17.7398,17.6774,17.7148,124883.0
2017-02-01 10:35:00,28.44,28.44,28.27,28.27,116363.0,17.7211,17.7211,17.6151,17.6151,116363.0
2017-02-01 10:40:00,28.27,28.3,28.23,28.28,99306.0,17.6151,17.6338,17.5902,17.6214,99306.0
2017-02-01 10:45:00,28.27,28.28,28.2,28.28,119824.0,17.6151,17.6214,17.5715,17.6214,119824.0
2017-02-01 10:50:00,28.28,28.31,28.24,28.26,66588.0,17.6214,17.6401,17.5964,17.6089,66588.0
2017-02-01 10:55:00,28.27,28.36,28.26,28.36,158335.0,17.6151,17.6712,17.6089,17.6712,158335.0
2017-02-01 11:00:00,28.36,28.4,28.34,28.38,74906.0,17.6712,17.6961,17.6588,17.6837,74906.0
2017-02-01 11:05:00,28.38,28.41,28.35,28.35,63321.0,17.6837,17.7024,17.665,17.665,63321.0
2017-02-01 11:10:00,28.35,28.41,28.35,28.39,44655.0,17.665,17.7024,17.665,17.6899,44655.0
2017-02-01 11:15:00,28.39,28.48,28.38,28.47,46993.0,17.6899,17.746,17.6837,17.7398,46993.0
2017-02-01 11:20:00,28.47,28.53,28.47,28.5,86865.0,17.7398,17.7771,17.7398,17.7584,86865.0
2017-02-01 11:25:00,28.5,28.52,28.44,28.48,76651.0,17.7584,17.7709,17.7211,17.746,76651.0
2017-02-01 11:30:00,28.48,28.53,28.47,28.5,45027.0,17.746,17.7771,17.7398,17.7584,45027.0
2017-02-01 11:35:00,28.5,28.51,28.44,28.46,53438.0,17.7584,17.7647,17.7211,17.7335,53438.0
2017-02-01 11:40:00,28.46,28.49,28.45,28.46,40577.0,17.7335,17.7522,17.7273,17.7335,40577.0
2017-02-01 11:45:00,28.46,28.48,28.33,28.34,80148.0,17.7335,17.746,17.6525,17.6588,80148.0
2017-02-01 11:50:00,28.34,28.34,28.25,28.27,63194.0,17.6588,17.6588,17.6027,17.6151,63194.0
2017-02-01 11:55:00,28.27,28.36,28.26,28.36,41930.0,17.6151,17.6712,17.6089,17.6712,41930.0
2017-02-01 12:00:00,28.37,28.43,28.36,28.43,107544.0,17.6774,17.7148,17.6712,17.7148,107544.0
2017-02-01 12:05:00,28.42,28.44,28.4,28.42,110456.0,17.7086,17.7211,17.6961,17.7086,110456.0
2017-02-01 12:10:00,28.42,28.45,28.39,28.4,45753.0,17.7086,17.7273,17.6899,17.6961,45753.0
2017-02-01 12:15:00,28.4,28.41,28.37,28.38,33218.0,17.6961,17.7024,17.6774,17.6837,33218.0
2017-02-01 12:20:00,28.38,28.41,28.38,28.39,58496.0,17.6837,17.7024,17.6837,17.6899,58496.0
2017-02-01 12:25:00,28.4,28.5,28.39,28.49,61028.0,17.6961,17.7584,17.6899,17.7522,61028.0
2017-02-01 12:30:00,28.49,28.55,28.47,28.48,89848.0,17.7522,17.7896,17.7398,17.746,89848.0
2017-02-01 12:35:00,28.47,28.48,28.43,28.43,41582.0,17.7398,17.746,17.7148,17.7148,41582.0
2017-02-01 12:40:00,28.43,28.45,28.41,28.43,29771.0,17.7148,17.7273,17.7024,17.7148,29771.0
2017-02-01 12:45:00,28.43,28.43,28.33,28.34,57234.0,17.7148,17.7148,17.6525,17.6588,57234.0
2017-02-01 12:50:00,28.34,28.36,28.3,28.36,60995.0,17.6588,17.6712,17.6338,17.6712,60995.0
2017-02-01 12:55:00,28.36,28.39,28.36,28.37,23785.0,17.6712,17.6899,17.6712,17.6774,23785.0
2017-02-01 13:00:00,28.36,28.4,28.34,28.39,65386.0,17.6712,17.6961,17.6588,17.6899,65386.0
2017-02-01 13:05:00,28.4,28.45,28.39,28.44,35125.0,17.6961,17.7273,17.6899,17.7211,35125.0
2017-02-01 13:10:00,28.43,28.44,28.39,28.44,19786.0,17.7148,17.7211,17.6899,17.7211,19786.0
2017-02-01 13:15:00,28.44,28.44,28.38,28.41,62590.0,17.7211,17.7211,17.6837,17.7024,62590.0
2017-02-01 13:20:00,28.4,28.4,28.37,28.4,13358.0,17.6961,17.6961,17.6774,17.6961,13358.0
2017-02-01 13:25:00,28.4,28.41,28.36,28.38,45796.0,17.6961,17.7024,17.6712,17.6837,45796.0
2017-02-01 13:30:00,28.39,28.41,28.37,28.37,44182.0,17.6899,17.7024,17.6774,17.6774,44182.0
2017-02-01 13:35:00,28.38,28.41,28.37,28.41,22870.0,17.6837,17.7024,17.6774,17.7024,22870.0
2017-02-01 13:40:00,28.42,28.45,28.41,28.44,57068.0,17.7086,17.7273,17.7024,17.7211,57068.0
2017-02-01 13:45:00,28.44,28.47,28.41,28.46,70344.0,17.7211,17.7398,17.7024,17.7335,70344.0
2017-02-01 13:50:00,28.46,28.5,28.45,28.47,69847.0,17.7335,17.7584,17.7273,17.7398,69847.0
2017-02-01 13:55:00,28.47,28.48,28.42,28.45,38175.0,17.7398,17.746,17.7086,17.7273,38175.0
2017-02-01 14:00:00,28.45,28.53,28.43,28.46,71199.0,17.7273,17.7771,17.7148,17.7335,71199.0
2017-02-01 14:05:00,28.46,28.54,28.46,28.5,63428.0,17.7335,17.7834,17.7335,17.7584,63428.0
2017-02-01 14:10:00,28.5,28.59,28.49,28.58,93936.0,17.7584,17.8145,17.7522,17.8083,93936.0
2017-02-01 14:15:00,28.58,28.59,28.55,28.58,92433.0,17.8083,17.8145,17.7896,17.8083,92433.0
2017-02-01 14:20:00,28.59,28.61,28.57,28.61,79108.0,17.8145,17.827,17.8021,17.827,79108.0
2017-02-01 14:25:00,28.6,28.66,28.58,28.63,75650.0,17.8208,17.8581,17.8083,17.8395,75650.0
2017-02-01 14:30:00,28.63,28.63,28.46,28.46,87280.0,17.8395,17.8395,17.7335,17.7335,87280.0
2017-02-01 14:35:00,28.46,28.47,28.38,28.45,99908.0,17.7335,17.7398,17.6837,17.7273,99908.0
2017-02-01 14:40:00,28.45,28.46,28.37,28.39,200396.0,17.7273,17.7335,17.6774,17.6899,200396.0
2017-02-01 14:45:00,28.4,28.45,28.35,28.37,161964.0,17.6961,17.7273,17.665,17.6774,161964.0
2017-02-01 14:50:00,28.38,28.38,28.35,28.37,44511.0,17.6837,17.6837,17.665,17.6774,44511.0
2017-02-01 14:55:00,28.37,28.38,28.29,28.33,67307.0,17.6774,17.6837,17.6276,17.6525,67307.0
2017-02-01 15:00:00,28.33,28.34,28.28,28.32,77730.0,17.6525,17.6588,17.6214,17.6463,77730.0
2017-02-01 15:05:00,28.33,28.36,28.28,28.3,69567.0,17.6525,17.6712,17.6214,17.6338,69567.0
2017-02-01 15:10:00,28.29,28.34,28.29,28.33,104363.0,17.6276,17.6588,17.6276,17.6525,104363.0
2017-02-01 15:15:00,28.33,28.35,28.29,28.33,112955.0,17.6525,17.665,17.6276,17.6525,112955.0
2017-02-01 15:20:00,28.33,28.37,28.31,28.32,166208.0,17.6525,17.6774,17.6401,17.6463,166208.0
2017-02-01 15:25:00,28.31,28.38,28.3,28.35,246944.0,17.6401,17.6837,17.6338,17.665,246944.0
2017-02-01 15:30:00,28.35,28.38,28.33,28.34,93042.0,17.665,17.6837,17.6525,17.6588,93042.0
2017-02-01 15:35:00,28.33,28.34,28.26,28.3,168448.0,17.6525,17.6588,17.6089,17.6338,168448.0
2017-02-01 15:40:00,28.3,28.37,28.28,28.34,189435.0,17.6338,17.6774,17.6214,17.6588,189435.0
2017-02-01 15:45:00,28.34,28.41,28.33,28.41,279467.0,17.6588,17.7024,17.6525,17.7024,279467.0
2017-02-01 15:50:00,28.41,28.45,28.37,28.39,303323.0,17.7024,17.7273,17.6774,17.6899,303323.0
2017-02-01 15:55:00,28.39,28.39,28.31,28.34,461396.0,17.6899,17.6899,17.6401,17.6588,461396.0
2017-02-02 09:30:00,28.43,28.55,28.38,28.48,84974.0,17.7148,17.7896,17.6837,17.746,84974.0
2017-02-02 09:35:00,28.45,28.48,28.35,28.36,61532.0,17.7273,17.746,17.665,17.6712,61532.0
2017-02-02 09:40:00,28.35,28.42,28.31,28.42,35172.0,17.665,17.7086,17.6401,17.7086,35172.0
2017-02-02 09:45:00,28.41,28.42,28.26,28.3,66612.0,17.7024,17.7086,17.6089,17.6338,66612.0
2017-02-02 09:50:00,28.3,28.31,28.24,28.29,44721.0,17.6338,17.6401,17.5964,17.6276,44721.0
2017-02-02 09:55:00,28.27,28.3,28.19,28.19,62977.0,17.6151,17.6338,17.5653,17.5653,62977.0
2017-02-02 10:00:00,28.2,28.23,28.14,28.14,79229.0,17.5715,17.5902,17.5341,17.5341,79229.0
2017-02-02 10:05:00,28.15,28.19,28.09,28.17,96714.0,17.5404,17.5653,17.503,17.5528,96714.0
2017-02-02 10:10:00,28.17,28.18,28.14,28.18,50280.0,17.5528,17.5591,17.5341,17.5591,50280.0
2017-02-02 10:15:00,28.18,28.21,28.15,28.16,94882.0,17.5591,17.5777,17.5404,17.5466,94882.0
2017-02-02 10:20:00,28.15,28.15,28.05,28.07,39239.0,17.5404,17.5404,17.4781,17.4905,39239.0
2017-02-02 10:25:00,28.06,28.1,28.03,28.09,37525.0,17.4843,17.5092,17.4656,17.503,37525.0
2017-02-02 10:30:00,28.09,28.16,28.08,28.15,35798.0,17.503,17.5466,17.4967,17.5404,35798.0
2017-02-02 10:35:00,28.15,28.19,28.13,28.16,39573.0,17.5404,17.5653,17.5279,17.5466,39573.0
2017-02-02 10:40:00,28.16,28.27,28.14,28.27,46050.0,17.5466,17.6151,17.5341,17.6151,46050.0
2017-02-02 10:45:00,28.27,28.3,28.23,28.27,33718.0,17.6151,17.6338,17.5902,17.6151,33718.0
2017-02-02 10:50:00,28.27,28.27,28.2,28.24,52286.0,17.6151,17.6151,17.5715,17.5964,52286.0
2017-02-02 10:55:00,28.24,28.27,28.21,28.23,55992.0,17.5964,17.6151,17.5777,17.5902,55992.0
2017-02-02 11:00:00,28.23,28.27,28.22,28.27,41698.0,17.5902,17.6151,17.584,17.6151,41698.0
2017-02-02 11:05:00,28.28,28.37,28.27,28.36,32920.0,17.6214,17.6774,17.6151,17.6712,32920.0
2017-02-02 11:10:00,28.36,28.44,28.36,28.41,53041.0,17.6712,17.7211,17.6712,17.7024,53041.0
2017-02-02 11:15:00,28.41,28.41,28.37,28.38,40951.0,17.7024,17.7024,17.6774,17.6837,40951.0
2017-02-02 11:20:00,28.37,28.39,28.34,28.38,39272.0,17.6774,17.6899,17.6588,17.6837,39272.0
2017-02-02 11:25:00,28.37,28.4,28.36,28.38,75169.0,17.6774,17.6961,17.6712,17.6837,75169.0
2017-02-02 11:30:00,28.37,28.39,28.34,28.39,48436.0,17.6774,17.6899,17.6588,17.6899,48436.0
2017-02-02 11:35:00,28.39,28.43,28.37,28.43,92551.0,17.6899,17.7148,17.6774,17.7148,92551.0
2017-02-02 11:40:00,28.43,28.46,28.37,28.39,48337.0,17.7148,17.7335,17.6774,17.6899,48337.0
2017-02-02 11:45:00,28.39,28.4,28.36,28.36,66099.0,17.6899,17.6961,17.6712,17.6712,66099.0
2017-02-02 11:50:00,28.36,28.42,28.36,28.4,26307.0,17.6712,17.7086,17.6712,17.6961,26307.0
2017-02-02 11:55:00,28.41,28.46,28.39,28.41,29933.0,17.7024,17.7335,17.6899,17.7024,29933.0
2017-02-02 12:00:00,28.41,28.44,28.38,28.42,26037.0,17.7024,17.7211,17.6837,17.7086,26037.0
2017-02-02 12:05:00,28.44,28.45,28.42,28.42,22586.0,17.7211,17.7273,17.7086,17.7086,22586.0
2017-02-02 12:10:00,28.42,28.43,28.4,28.43,23856.0,17.7086,17.7148,17.6961,17.7148,23856.0
2017-02-02 12:15:00,28.43,28.44,28.41,28.44,14364.0,17.7148,17.7211,17.7024,17.7211,14364.0
2017-02-02 12:20:00,28.44,28.44,28.41,28.42,21948.0,17.7211,17.7211,17.7024,17.7086,21948.0
2017-02-02 12:25:00,28.42,28.44,28.41,28.44,16537.0,17.7086,17.7211,17.7024,17.7211,16537.0
2017-02-02 12:30:00,28.44,28.45,28.43,28.45,23131.0,17.7211,17.7273,17.7148,17.7273,23131.0
2017-02-02 12:35:00,28.45,28.45,28.42,28.45,14407.0,17.7273,17.7273,17.7086,17.7273,14407.0
2017-02-02 12:40:00,28.45,28.49,28.43,28.49,53909.0,17.7273,17.7522,17.7148,17.7522,53909.0
2017-02-02 12:45:00,28.49,28.5,28.49,28.5,10746.0,17.7522,17.7584,17.7522,17.7584,10746.0
2017-02-02 12:50:00,28.5,28.54,28.49,28.5,21179.0,17.7584,17.7834,17.7522,17.7584,21179.0
2017-02-02 12:55:00,28.5,28.51,28.47,28.47,7098.0,17.7584,17.7647,17.7398,17.7398,7098.0
2017-02-02 13:00:00,28.47,28.51,28.47,28.5,16114.0,17.7398,17.7647,17.7398,17.7584,16114.0
2017-02-02 13:05:00,28.5,28.54,28.49,28.51,29985.0,17.7584,17.7834,17.7522,17.7647,29985.0
2017-02-02 13:10:00,28.53,28.56,28.53,28.56,14398.0,17.7771,17.7958,17.7771,17.7958,14398.0
2017-02-02 13:15:00,28.56,28.56,28.53,28.54,21236.0,17.7958,17.7958,17.7771,17.7834,21236.0
2017-02-02 13:20:00,28.54,28.54,28.46,28.47,33422.0,17.7834,17.7834,17.7335,17.7398,33422.0
2017-02-02 13:25:00,28.46,28.47,28.44,28.46,18904.0,17.7335,17.7398,17.7211,17.7335,18904.0
2017-02-02 13:30:00,28.46,28.48,28.44,28.48,19064.0,17.7335,17.746,17.7211,17.746,19064.0
2017-02-02 13:35:00,28.47,28.5,28.46,28.49,35880.0,17.7398,17.7584,17.7335,17.7522,35880.0
2017-02-02 13:40:00,28.48,28.54,28.48,28.5,48429.0,17.746,17.7834,17.746,17.7584,48429.0
2017-02-02 13:45:00,28.5,28.53,28.48,28.5,23552.0,17.7584,17.7771,17.746,17.7584,23552.0
2017-02-02 13:50:00,28.5,28.58,28.5,28.57,25488.0,17.7584,17.8083,17.7584,17.8021,25488.0
2017-02-02 13:55:00,28.58,28.63,28.56,28.59,53578.0,17.8083,17.8395,17.7958,17.8145,53578.0
2017-02-02 14:00:00,28.59,28.59,28.54,28.56,47069.0,17.8145,17.8145,17.7834,17.7958,47069.0
2017-02-02 14:05:00,28.55,28.65,28.55,28.64,74972.0,17.7896,17.8519,17.7896,17.8457,74972.0
2017-02-02 14:10:00,28.64,28.68,28.63,28.63,56972.0,17.8457,17.8706,17.8395,17.8395,56972.0
2017-02-02 14:15:00,28.63,28.66,28.57,28.57,56207.0,17.8395,17.8581,17.8021,17.8021,56207.0
2017-02-02 14:20:00,28.56,28.57,28.54,28.56,17087.0,17.7958,17.8021,17.7834,17.7958,17087.0
2017-02-02 14:25:00,28.57,28.58,28.49,28.5,16442.0,17.8021,17.8083,17.7522,17.7584,16442.0
2017-02-02 14:30:00,28.49,28.51,28.48,28.49,27547.0,17.7522,17.7647,17.746,17.7522,27547.0
2017-02-02 14:35:00,28.48,28.49,28.43,28.48,26983.0,17.746,17.7522,17.7148,17.746,26983.0
2017-02-02 14:40:00,28.46,28.47,28.43,28.46,21601.0,17.7335,17.7398,17.7148,17.7335,21601.0
2017-02-02 14:45:00,28.46,28.47,28.42,28.43,26281.0,17.7335,17.7398,17.7086,17.7148,26281.0
2017-02-02 14:50:00,28.44,28.45,28.42,28.45,28528.0,17.7211,17.7273,17.7086,17.7273,28528.0
2017-02-02 14:55:00,28.45,28.51,28.44,28.47,40441.0,17.7273,17.7647,17.7211,17.7398,40441.0
2017-02-02 15:00:00,28.47,28.54,28.47,28.53,25474.0,17.7398,17.7834,17.7398,17.7771,25474.0
2017-02-02 15:05:00,28.53,28.56,28.44,28.54,120361.0,17.7771,17.7958,17.7211,17.7834,120361.0
2017-02-02 15:10:00,28.53,28.55,28.51,28.53,34195.0,17.7771,17.7896,17.7647,17.7771,34195.0
2017-02-02 15:15:00,28.54,28.59,28.53,28.59,54426.0,17.7834,17.8145,17.7771,17.8145,54426.0
2017-02-02 15:20:00,28.59,28.63,28.58,28.61,105639.0,17.8145,17.8395,17.8083,17.827,105639.0
2017-02-02 15:25:00,28.61,28.64,28.59,28.61,98219.0,17.827,17.8457,17.8145,17.827,98219.0
2017-02-02 15:30:00,28.61,28.61,28.52,28.55,81086.0,17.827,17.827,17.7709,17.7896,81086.0
2017-02-02 15:35:00,28.55,28.58,28.53,28.58,64038.0,17.7896,17.8083,17.7771,17.8083,64038.0
2017-02-02 15:40:00,28.58,28.59,28.55,28.57,150377.0,17.8083,17.8145,17.7896,17.8021,150377.0
2017-02-02 15:45:00,28.58,28.67,28.58,28.66,117166.0,17.8083,17.8644,17.8083,17.8581,117166.0
2017-02-02 15:50:00,28.66,28.68,28.61,28.63,154788.0,17.8581,17.8706,17.827,17.8395,154788.0
2017-02-02 15:55:00,28.63,28.64,28.58,28.63,480082.0,17.8395,17.8457,17.8083,17.8395,480082.0
2017-02-03 09:30:00,28.72,28.89,28.61,28.71,91123.0,17.8955,18.0015,17.827,17.8893,91123.0
2017-02-03 09:35:00,28.71,28.83,28.71,28.83,53154.0,17.8893,17.9641,17.8893,17.9641,53154.0
2017-02-03 09:40:00,28.82,28.82,28.73,28.75,48005.0,17.9578,17.9578,17.9018,17.9142,48005.0
2017-02-03 09:45:00,28.74,28.81,28.73,28.78,49658.0,17.908,17.9516,17.9018,17.9329,49658.0
2017-02-03 09:50:00,28.78,28.78,28.75,28.77,284598.0,17.9329,17.9329,17.9142,17.9267,284598.0
2017-02-03 09:55:00,28.77,28.77,28.75,28.75,39495.0,17.9267,17.9267,17.9142,17.9142,39495.0
2017-02-03 10:00:00,28.76,28.8,28.75,28.78,64115.0,17.9205,17.9454,17.9142,17.9329,64115.0
2017-02-03 10:05:00,28.78,28.8,28.77,28.8,36396.0,17.9329,17.9454,17.9267,17.9454,36396.0
2017-02-03 10:10:00,28.79,28.88,28.79,28.87,63788.0,17.9391,17.9952,17.9391,17.989,63788.0
2017-02-03 10:15:00,28.86,28.91,28.85,28.86,81959.0,17.9828,18.0139,17.9765,17.9828,81959.0
2017-02-03 10:20:00,28.87,28.94,28.86,28.92,63518.0,17.989,18.0326,17.9828,18.0202,63518.0
2017-02-03 10:25:00,28.93,28.93,28.85,28.85,83430.0,18.0264,18.0264,17.9765,17.9765,83430.0
2017-02-03 10:30:00,28.86,28.86,28.82,28.85,58798.0,17.9828,17.9828,17.9578,17.9765,58798.0
2017-02-03 10:35:00,28.86,28.93,28.84,28.91,60806.0,17.9828,18.0264,17.9703,18.0139,60806.0
2017-02-03 10:40:00,28.91,28.94,28.87,28.9,46542.0,18.0139,18.0326,17.989,18.0077,46542.0
2017-02-03 10:45:00,28.9,28.99,28.9,28.97,78201.0,18.0077,18.0638,18.0077,18.0513,78201.0
2017-02-03 10:50:00,28.97,28.97,28.83,28.83,72842.0,18.0513,18.0513,17.9641,17.9641,72842.0
2017-02-03 10:55:00,28.82,28.85,28.77,28.82,41558.0,17.9578,17.9765,17.9267,17.9578,41558.0
2017-02-03 11:00:00,28.82,28.87,28.81,28.86,51423.0,17.9578,17.989,17.9516,17.9828,51423.0
2017-02-03 11:05:00,28.85,28.92,28.83,28.9,57529.0,17.9765,18.0202,17.9641,18.0077,57529.0
2017-02-03 11:10:00,28.89,28.96,28.87,28.94,35579.0,18.0015,18.0451,17.989,18.0326,35579.0
2017-02-03 11:15:00,28.93,28.95,28.89,28.94,39786.0,18.0264,18.0388,18.0015,18.0326,39786.0
2017-02-03 11:20:00,28.94,28.94,28.9,28.93,61796.0,18.0326,18.0326,18.0077,18.0264,61796.0
2017-02-03 11:25:00,28.92,28.95,28.91,28.93,31630.0,18.0202,18.0388,18.0139,18.0264,31630.0
2017-02-03 11:30:00,28.93,28.95,28.91,28.92,37753.0,18.0264,18.0388,18.0139,18.0202,37753.0
2017-02-03 11:35:00,28.92,28.95,28.9,28.92,45471.0,18.0202,18.0388,18.0077,18.0202,45471.0
2017-02-03 11:40:00,28.92,28.94,28.87,28.87,30744.0,18.0202,18.0326,17.989,17.989,30744.0
2017-02-03 11:45:00,28.87,28.93,28.86,28.92,37946.0,17.989,18.0264,17.9828,18.0202,37946.0
2017-02-03 11:50:00,28.92,28.95,28.88,28.88,37607.0,18.0202,18.0388,17.9952,17.9952,37607.0
2017-02-03 11:55:00,28.89,28.91,28.84,28.9,25976.0,18.0015,18.0139,17.9703,18.0077,25976.0
2017-02-03 12:00:00,28.91,28.93,28.89,28.91,38444.0,18.0139,18.0264,18.0015,18.0139,38444.0
2017-02-03 12:05:00,28.91,28.92,28.85,28.87,24545.0,18.0139,18.0202,17.9765,17.989,24545.0
2017-02-03 12:10:00,28.86,28.89,28.84,28.87,22621.0,17.9828,18.0015,17.9703,17.989,22621.0
2017-02-03 12:15:00,28.88,28.89,28.86,28.87,46625.0,17.9952,18.0015,17.9828,17.989,46625.0
2017-02-03 12:20:00,28.87,28.89,28.86,28.89,12712.0,17.989,18.0015,17.9828,18.0015,12712.0
2017-02-03 12:25:00,28.89,28.9,28.83,28.85,44167.0,18.0015,18.0077,17.9641,17.9765,44167.0
2017-02-03 12:30:00,28.86,28.92,28.86,28.88,26739.0,17.9828,18.0202,17.9828,17.9952,26739.0
2017-02-03 12:35:00,28.88,28.93,28.87,28.93,15939.0,17.9952,18.0264,17.989,18.0264,15939.0
2017-02-03 12:40:00,28.92,28.93,28.85,28.85,21755.0,18.0202,18.0264,17.9765,17.9765,21755.0
2017-02-03 12:45:00,28.85,28.89,28.85,28.87,12518.0,17.9765,18.0015,17.9765,17.989,12518.0
2017-02-03 12:50:00,28.87,28.9,28.86,28.89,29765.0,17.989,18.0077,17.9828,18.0015,29765.0
2017-02-03 12:55:00,28.89,28.89,28.87,28.87,16921.0,18.0015,18.0015,17.989,17.989,16921.0
2017-02-03 13:00:00,28.88,28.88,28.84,28.86,30236.0,17.9952,17.9952,17.9703,17.9828,30236.0
2017-02-03 13:05:00,28.86,28.87,28.82,28.84,22713.0,17.9828,17.989,17.9578,17.9703,22713.0
2017-02-03 13:10:00,28.83,28.84,28.78,28.78,96282.0,17.9641,17.9703,17.9329,17.9329,96282.0
2017-02-03 13:15:00,28.78,28.82,28.77,28.81,28700.0,17.9329,17.9578,17.9267,17.9516,28700.0
2017-02-03 13:20:00,28.8,28.83,28.79,28.8,25155.0,17.9454,17.9641,17.9391,17.9454,25155.0
2017-02-03 13:25:00,28.8,28.83,28.79,28.83,105902.0,17.9454,17.9641,17.9391,17.9641,105902.0
2017-02-03 13:30:00,28.83,28.86,28.83,28.83,53993.0,17.9641,17.9828,17.9641,17.9641,53993.0
2017-02-03 13:35:00,28.83,28.83,28.78,28.78,28844.0,17.9641,17.9641,17.9329,17.9329,28844.0
2017-02-03 13:40:00,28.78,28.8,28.76,28.78,21466.0,17.9329,17.9454,17.9205,17.9329,21466.0
2017-02-03 13:45:00,28.79,28.79,28.75,28.77,29732.0,17.9391,17.9391,17.9142,17.9267,29732.0
2017-02-03 13:50:00,28.78,28.8,28.76,28.79,23343.0,17.9329,17.9454,17.9205,17.9391,23343.0
2017-02-03 13:55:00,28.8,28.81,28.78,28.8,25393.0,17.9454,17.9516,17.9329,17.9454,25393.0
2017-02-03 14:00:00,28.8,28.83,28.8,28.83,39736.0,17.9454,17.9641,17.9454,17.9641,39736.0
2017-02-03 14:05:00,28.82,28.83,28.81,28.83,37795.0,17.9578,17.9641,17.9516,17.9641,37795.0
2017-02-03 14:10:00,28.82,28.92,28.82,28.89,95761.0,17.9578,18.0202,17.9578,18.0015,95761.0
2017-02-03 14:15:00,28.9,28.95,28.89,28.9,71905.0,18.0077,18.0388,18.0015,18.0077,71905.0
2017-02-03 14:20:00,28.9,28.9,28.85,28.86,36267.0,18.0077,18.0077,17.9765,17.9828,36267.0
2017-02-03 14:25:00,28.87,28.88,28.85,28.86,43286.0,17.989,17.9952,17.9765,17.9828,43286.0
2017-02-03 14:30:00,28.86,28.89,28.85,28.88,25054.0,17.9828,18.0015,17.9765,17.9952,25054.0
2017-02-03 14:35:00,28.89,28.91,28.86,28.88,42811.0,18.0015,18.0139,17.9828,17.9952,42811.0
2017-02-03 14:40:00,28.88,28.88,28.86,28.88,19097.0,17.9952,17.9952,17.9828,17.9952,19097.0
2017-02-03 14:45:00,28.88,28.89,28.87,28.88,31477.0,17.9952,18.0015,17.989,17.9952,31477.0
2017-02-03 14:50:00,28.89,28.9,28.89,28.9,16517.0,18.0015,18.0077,18.0015,18.0077,16517.0
2017-02-03 14:55:00,28.9,28.91,28.87,28.88,30858.0,18.0077,18.0139,17.989,17.9952,30858.0
2017-02-03 15:00:00,28.88,28.9,28.86,28.87,36868.0,17.9952,18.0077,17.9828,17.989,36868.0
2017-02-03 15:05:00,28.87,28.89,28.87,28.89,35212.0,17.989,18.0015,17.989,18.0015,35212.0
2017-02-03 15:10:00,28.89,28.9,28.86,28.87,42198.0,18.0015,18.0077,17.9828,17.989,42198.0
2017-02-03 15:15:00,28.87,28.93,28.86,28.91,86665.0,17.989,18.0264,17.9828,18.0139,86665.0
2017-02-03 15:20:00,28.91,28.95,28.9,28.93,49688.0,18.0139,18.0388,18.0077,18.0264,49688.0
2017-02-03 15:25:00,28.93,28.93,28.87,28.87,50113.0,18.0264,18.0264,17.989,17.989,50113.0
2017-02-03 15:30:00,28.87,28.87,28.81,28.83,75759.0,17.989,17.989,17.9516,17.9641,75759.0
2017-02-03 15:35:00,28.83,28.87,28.82,28.86,72005.0,17.9641,17.989,17.9578,17.9828,72005.0
2017-02-03 15:40:00,28.86,28.91,28.85,28.9,51434.0,17.9828,18.0139,17.9765,18.0077,51434.0
2017-02-03 15:45:00,28.89,28.93,28.88,28.9,115139.0,18.0015,18.0264,17.9952,18.0077,115139.0
2017-02-03 15:50:00,28.9,28.9,28.84,28.87,147455.0,18.0077,18.0077,17.9703,17.989,147455.0
2017-02-03 15:55:00,28.87,28.9,28.85,28.88,282548.0,17.989,18.0077,17.9765,17.9952,282548.0
2017-02-06 09:30:00,29.3,29.49,29.12,29.44,661774.0,18.2569,18.3753,18.1448,18.3442,661774.0
2017-02-06 09:35:00,29.44,29.55,29.38,29.55,334372.0,18.3442,18.4127,18.3068,18.4127,334372.0
2017-02-06 09:40:00,29.54,29.55,29.43,29.44,494327.0,18.4065,18.4127,18.3379,18.3442,494327.0
2017-02-06 09:45:00,29.45,29.56,29.39,29.55,450420.0,18.3504,18.4189,18.313,18.4127,450420.0
2017-02-06 09:50:00,29.55,29.64,29.52,29.6,261211.0,18.4127,18.4688,18.394,18.4439,261211.0
2017-02-06 09:55:00,29.6,29.69,29.54,29.54,447317.0,18.4439,18.4999,18.4065,18.4065,447317.0
2017-02-06 10:00:00,29.54,29.56,29.47,29.49,345129.0,18.4065,18.4189,18.3629,18.3753,345129.0
2017-02-06 10:05:00,29.49,29.5,29.43,29.45,173009.0,18.3753,18.3816,18.3379,18.3504,173009.0
2017-02-06 10:10:00,29.46,29.48,29.42,29.42,156568.0,18.3566,18.3691,18.3317,18.3317,156568.0
2017-02-06 10:15:00,29.43,29.49,29.42,29.47,417255.0,18.3379,18.3753,18.3317,18.3629,417255.0
2017-02-06 10:20:00,29.47,29.48,29.36,29.36,89156.0,18.3629,18.3691,18.2943,18.2943,89156.0
2017-02-06 10:25:00,29.37,29.42,29.35,29.37,324246.0,18.3005,18.3317,18.2881,18.3005,324246.0
2017-02-06 10:30:00,29.38,29.38,29.26,29.27,129800.0,18.3068,18.3068,18.232,18.2382,129800.0
2017-02-06 10:35:00,29.27,29.35,29.26,29.32,50784.0,18.2382,18.2881,18.232,18.2694,50784.0
2017-02-06 10:40:00,29.31,29.43,29.29,29.4,264730.0,18.2632,18.3379,18.2507,18.3192,264730.0
2017-02-06 10:45:00,29.4,29.5,29.39,29.49,124250.0,18.3192,18.3816,18.313,18.3753,124250.0
2017-02-06 10:50:00,29.49,29.5,29.43,29.45,70736.0,18.3753,18.3816,18.3379,18.3504,70736.0
2017-02-06 10:55:00,29.44,29.46,29.39,29.41,76775.0,18.3442,18.3566,18.313,18.3255,76775.0
2017-02-06 11:00:00,29.4,29.43,29.39,29.42,40334.0,18.3192,18.3379,18.313,18.3317,40334.0
2017-02-06 11:05:00,29.41,29.46,29.41,29.44,112725.0,18.3255,18.3566,18.3255,18.3442,112725.0
2017-02-06 11:10:00,29.44,29.45,29.38,29.4,68138.0,18.3442,18.3504,18.3068,18.3192,68138.0
2017-02-06 11:15:00,29.4,29.42,29.39,29.42,54543.0,18.3192,18.3317,18.313,18.3317,54543.0
2017-02-06 11:20:00,29.42,29.44,29.39,29.4,43853.0,18.3317,18.3442,18.313,18.3192,43853.0
2017-02-06 11:25:00,29.4,29.44,29.39,29.42,49259.0,18.3192,18.3442,18.313,18.3317,49259.0
2017-02-06 11:30:00,29.41,29.44,29.39,29.41,56113.0,18.3255,18.3442,18.313,18.3255,56113.0
2017-02-06 11:35:00,29.4,29.43,29.4,29.42,44856.0,18.3192,18.3379,18.3192,18.3317,44856.0
2017-02-06 11:40:00,29.42,29.42,29.4,29.4,75651.0,18.3317,18.3317,18.3192,18.3192,75651.0
2017-02-06 11:45:00,29.4,29.41,29.26,29.26,124827.0,18.3192,18.3255,18.232,18.232,124827.0
2017-02-06 11:50:00,29.27,29.27,29.19,29.21,92504.0,18.2382,18.2382,18.1884,18.2009,92504.0
2017-02-06 11:55:00,29.21,29.3,29.2,29.29,56624.0,18.2009,18.2569,18.1946,18.2507,56624.0
2017-02-06 12:00:00,29.3,29.3,29.27,29.3,48696.0,18.2569,18.2569,18.2382,18.2569,48696.0
2017-02-06 12:05:00,29.29,29.29,29.21,29.21,54511.0,18.2507,18.2507,18.2009,18.2009,54511.0
2017-02-06 12:10:00,29.22,29.23,29.19,29.2,47683.0,18.2071,18.2133,18.1884,18.1946,47683.0
2017-02-06 12:15:00,29.19,29.19,29.13,29.13,22775.0,18.1884,18.1884,18.151,18.151,22775.0
2017-02-06 12:20:00,29.13,29.15,29.11,29.14,61605.0,18.151,18.1635,18.1385,18.1572,61605.0
2017-02-06 12:25:00,29.14,29.14,29.04,29.05,61916.0,18.1572,18.1572,18.0949,18.1012,61916.0
2017-02-06 12:30:00,29.05,29.11,29.04,29.1,64091.0,18.1012,18.1385,18.0949,18.1323,64091.0
2017-02-06 12:35:00,29.1,29.1,29.07,29.1,45420.0,18.1323,18.1323,18.1136,18.1323,45420.0
2017-02-06 12:40:00,29.09,29.09,29.04,29.05,31551.0,18.1261,18.1261,18.0949,18.1012,31551.0
2017-02-06 12:45:00,29.05,29.09,29.04,29.09,36614.0,18.1012,18.1261,18.0949,18.1261,36614.0
2017-02-06 12:50:00,29.08,29.12,29.07,29.1,55202.0,18.1198,18.1448,18.1136,18.1323,55202.0
2017-02-06 12:55:00,29.09,29.1,29.07,29.1,27264.0,18.1261,18.1323,18.1136,18.1323,27264.0
2017-02-06 13:00:00,29.1,29.14,29.09,29.11,40794.0,18.1323,18.1572,18.1261,18.1385,40794.0
2017-02-06 13:05:00,29.11,29.15,29.1,29.13,36437.0,18.1385,18.1635,18.1323,18.151,36437.0
2017-02-06 13:10:00,29.13,29.13,29.07,29.08,48970.0,18.151,18.151,18.1136,18.1198,48970.0
2017-02-06 13:15:00,29.08,29.08,29.02,29.05,40679.0,18.1198,18.1198,18.0825,18.1012,40679.0
2017-02-06 13:20:00,29.05,29.07,29.05,29.07,14387.0,18.1012,18.1136,18.1012,18.1136,14387.0
2017-02-06 13:25:00,29.06,29.09,29.05,29.09,26811.0,18.1074,18.1261,18.1012,18.1261,26811.0
2017-02-06 13:30:00,29.08,29.09,29.04,29.05,44121.0,18.1198,18.1261,18.0949,18.1012,44121.0
2017-02-06 13:35:00,29.05,29.06,29.0,29.03,52338.0,18.1012,18.1074,18.07,18.0887,52338.0
2017-02-06 13:40:00,29.03,29.05,29.01,29.03,41869.0,18.0887,18.1012,18.0762,18.0887,41869.0
2017-02-06 13:45:00,29.03,29.03,29.02,29.03,17107.0,18.0887,18.0887,18.0825,18.0887,17107.0
2017-02-06 13:50:00,29.02,29.08,29.02,29.06,38142.0,18.0825,18.1198,18.0825,18.1074,38142.0
2017-02-06 13:55:00,29.07,29.16,29.06,29.13,110841.0,18.1136,18.1697,18.1074,18.151,110841.0
2017-02-06 14:00:00,29.14,29.16,29.11,29.12,54155.0,18.1572,18.1697,18.1385,18.1448,54155.0
2017-02-06 14:05:00,29.11,29.15,29.11,29.15,34358.0,18.1385,18.1635,18.1385,18.1635,34358.0
2017-02-06 14:10:00,29.15,29.15,29.13,29.15,30507.0,18.1635,18.1635,18.151,18.1635,30507.0
2017-02-06 14:15:00,29.14,29.16,29.13,29.16,32475.0,18.1572,18.1697,18.151,18.1697,32475.0
2017-02-06 14:20:00,29.16,29.17,29.09,29.12,68009.0,18.1697,18.1759,18.1261,18.1448,68009.0
2017-02-06 14:25:00,29.11,29.15,29.08,29.12,54695.0,18.1385,18.1635,18.1198,18.1448,54695.0
2017-02-06 14:30:00,29.12,29.14,29.12,29.14,14796.0,18.1448,18.1572,18.1448,18.1572,14796.0
2017-02-06 14:35:00,29.14,29.16,29.11,29.16,61636.0,18.1572,18.1697,18.1385,18.1697,61636.0
2017-02-06 14:40:00,29.16,29.18,29.15,29.18,38755.0,18.1697,18.1822,18.1635,18.1822,38755.0
2017-02-06 14:45:00,29.18,29.21,29.14,29.14,68356.0,18.1822,18.2009,18.1572,18.1572,68356.0
2017-02-06 14:50:00,29.15,29.18,29.15,29.17,54656.0,18.1635,18.1822,18.1635,18.1759,54656.0
2017-02-06 14:55:00,29.17,29.23,29.16,29.21,62323.0,18.1759,18.2133,18.1697,18.2009,62323.0
2017-02-06 15:00:00,29.21,29.22,29.17,29.18,36372.0,18.2009,18.2071,18.1759,18.1822,36372.0
2017-02-06 15:05:00,29.18,29.21,29.17,29.18,38160.0,18.1822,18.2009,18.1759,18.1822,38160.0
2017-02-06 15:10:00,29.17,29.18,29.16,29.18,37414.0,18.1759,18.1822,18.1697,18.1822,37414.0
2017-02-06 15:15:00,29.18,29.2,29.15,29.16,48823.0,18.1822,18.1946,18.1635,18.1697,48823.0
2017-02-06 15:20:00,29.15,29.18,29.15,29.17,29081.0,18.1635,18.1822,18.1635,18.1759,29081.0
2017-02-06 15:25:00,29.17,29.19,29.16,29.16,56423.0,18.1759,18.1884,18.1697,18.1697,56423.0
2017-02-06 15:30:00,29.16,29.17,29.11,29.12,107804.0,18.1697,18.1759,18.1385,18.1448,107804.0
2017-02-06 15:35:00,29.12,29.13,29.09,29.13,93216.0,18.1448,18.151,18.1261,18.151,93216.0
2017-02-06 15:40:00,29.13,29.17,29.13,29.15,75724.0,18.151,18.1759,18.151,18.1635,75724.0
2017-02-06 15:45:00,29.15,29.16,29.12,29.13,180254.0,18.1635,18.1697,18.1448,18.151,180254.0
2017-02-06 15:50:00,29.13,29.16,29.12,29.15,216587.0,18.151,18.1697,18.1448,18.1635,216587.0
2017-02-06 15:55:00,29.15,29.18,29.13,29.18,337893.0,18.1635,18.1822,18.151,18.1822,337893.0
2017-02-07 09:30:00,28.93,29.06,28.69,29.03,168636.0,18.0264,18.1074,17.8768,18.0887,168636.0
2017-02-07 09:35:00,29.03,29.06,28.99,29.05,61270.0,18.0887,18.1074,18.0638,18.1012,61270.0
2017-02-07 09:40:00,29.05,29.21,29.05,29.2,142550.0,18.1012,18.2009,18.1012,18.1946,142550.0
2017-02-07 09:45:00,29.18,29.2,29.05,29.16,103071.0,18.1822,18.1946,18.1012,18.1697,103071.0
2017-02-07 09:50:00,29.15,29.19,29.14,29.15,134558.0,18.1635,18.1884,18.1572,18.1635,134558.0
2017-02-07 09:55:00,29.16,29.19,29.14,29.17,92135.0,18.1697,18.1884,18.1572,18.1759,92135.0
2017-02-07 10:00:00,29.16,29.19,29.13,29.17,107293.0,18.1697,18.1884,18.151,18.1759,107293.0
2017-02-07 10:05:00,29.17,29.2,29.14,29.15,56729.0,18.1759,18.1946,18.1572,18.1635,56729.0
2017-02-07 10:10:00,29.14,29.18,28.98,28.98,120227.0,18.1572,18.1822,18.0575,18.0575,120227.0
2017-02-07 10:15:00,28.99,29.0,28.9,28.91,58051.0,18.0638,18.07,18.0077,18.0139,58051.0
2017-02-07 10:20:00,28.92,28.98,28.92,28.95,49877.0,18.0202,18.0575,18.0202,18.0388,49877.0
2017-02-07 10:25:00,28.96,29.0,28.95,28.99,45978.0,18.0451,18.07,18.0388,18.0638,45978.0
2017-02-07 10:30:00,28.98,29.02,28.95,28.96,53018.0,18.0575,18.0825,18.0388,18.0451,53018.0
2017-02-07 10:35:00,28.97,29.01,28.96,29.01,22600.0,18.0513,18.0762,18.0451,18.0762,22600.0
2017-02-07 10:40:00,29.01,29.03,28.99,29.03,24897.0,18.0762,18.0887,18.0638,18.0887,24897.0
2017-02-07 10:45:00,29.03,29.03,28.95,28.96,29624.0,18.0887,18.0887,18.0388,18.0451,29624.0
2017-02-07 10:50:00,28.95,28.97,28.95,28.96,35118.0,18.0388,18.0513,18.0388,18.0451,35118.0
2017-02-07 10:55:00,28.95,28.96,28.91,28.96,55211.0,18.0388,18.0451,18.0139,18.0451,55211.0
2017-02-07 11:00:00,28.95,28.99,28.93,28.94,32828.0,18.0388,18.0638,18.0264,18.0326,32828.0
2017-02-07 11:05:00,28.94,29.02,28.93,29.02,36180.0,18.0326,18.0825,18.0264,18.0825,36180.0
2017-02-07 11:10:00,29.02,29.02,28.92,28.95,34698.0,18.0825,18.0825,18.0202,18.0388,34698.0
2017-02-07 11:15:00,28.95,28.99,28.95,28.96,38032.0,18.0388,18.0638,18.0388,18.0451,38032.0
2017-02-07 11:20:00,28.96,28.97,28.94,28.95,35033.0,18.0451,18.0513,18.0326,18.0388,35033.0
2017-02-07 11:25:00,28.95,28.95,28.83,28.83,37669.0,18.0388,18.0388,17.9641,17.9641,37669.0
2017-02-07 11:30:00,28.84,28.86,28.82,28.84,39058.0,17.9703,17.9828,17.9578,17.9703,39058.0
2017-02-07 11:35:00,28.83,28.85,28.79,28.81,63468.0,17.9641,17.9765,17.9391,17.9516,63468.0
2017-02-07 11:40:00,28.8,28.82,28.77,28.77,76152.0,17.9454,17.9578,17.9267,17.9267,76152.0
2017-02-07 11:45:00,28.77,28.78,28.73,28.76,39364.0,17.9267,17.9329,17.9018,17.9205,39364.0
2017-02-07 11:50:00,28.77,28.79,28.76,28.79,23698.0,17.9267,17.9391,17.9205,17.9391,23698.0
2017-02-07 11:55:00,28.79,28.81,28.74,28.74,31215.0,17.9391,17.9516,17.908,17.908,31215.0
2017-02-07 12:00:00,28.73,28.76,28.69,28.73,36123.0,17.9018,17.9205,17.8768,17.9018,36123.0
2017-02-07 12:05:00,28.73,28.73,28.68,28.7,30712.0,17.9018,17.9018,17.8706,17.8831,30712.0
2017-02-07 12:10:00,28.71,28.75,28.7,28.73,22905.0,17.8893,17.9142,17.8831,17.9018,22905.0
2017-02-07 12:15:00,28.73,28.74,28.69,28.71,27315.0,17.9018,17.908,17.8768,17.8893,27315.0
2017-02-07 12:20:00,28.7,28.72,28.63,28.65,36151.0,17.8831,17.8955,17.8395,17.8519,36151.0
2017-02-07 12:25:00,28.65,28.67,28.61,28.66,20370.0,17.8519,17.8644,17.827,17.8581,20370.0
2017-02-07 12:30:00,28.66,28.7,28.65,28.69,38035.0,17.8581,17.8831,17.8519,17.8768,38035.0
2017-02-07 12:35:00,28.69,28.7,28.64,28.68,22230.0,17.8768,17.8831,17.8457,17.8706,22230.0
2017-02-07 12:40:00,28.68,28.69,28.65,28.68,31127.0,17.8706,17.8768,17.8519,17.8706,31127.0
2017-02-07 12:45:00,28.68,28.69,28.59,28.6,44736.0,17.8706,17.8768,17.8145,17.8208,44736.0
2017-02-07 12:50:00,28.6,28.62,28.59,28.6,25420.0,17.8208,17.8332,17.8145,17.8208,25420.0
2017-02-07 12:55:00,28.6,28.61,28.58,28.59,30303.0,17.8208,17.827,17.8083,17.8145,30303.0
2017-02-07 13:00:00,28.58,28.6,28.56,28.59,28026.0,17.8083,17.8208,17.7958,17.8145,28026.0
2017-02-07 13:05:00,28.59,28.6,28.56,28.58,25919.0,17.8145,17.8208,17.7958,17.8083,25919.0
2017-02-07 13:10:00,28.58,28.61,28.57,28.6,25597.0,17.8083,17.827,17.8021,17.8208,25597.0
2017-02-07 13:15:00,28.6,28.67,28.6,28.66,78779.0,17.8208,17.8644,17.8208,17.8581,78779.0
2017-02-07 13:20:00,28.65,28.67,28.64,28.67,40684.0,17.8519,17.8644,17.8457,17.8644,40684.0
2017-02-07 13:25:00,28.68,28.7,28.66,28.66,21744.0,17.8706,17.8831,17.8581,17.8581,21744.0
2017-02-07 13:30:00,28.66,28.68,28.66,28.67,38853.0,17.8581,17.8706,17.8581,17.8644,38853.0
2017-02-07 13:35:00,28.68,28.73,28.67,28.73,70672.0,17.8706,17.9018,17.8644,17.9018,70672.0
2017-02-07 13:40:00,28.72,28.73,28.68,28.69,29638.0,17.8955,17.9018,17.8706,17.8768,29638.0
2017-02-07 13:45:00,28.68,28.71,28.68,28.71,37121.0,17.8706,17.8893,17.8706,17.8893,37121.0
2017-02-07 13:50:00,28.71,28.75,28.7,28.73,47248.0,17.8893,17.9142,17.8831,17.9018,47248.0
2017-02-07 13:55:00,28.74,28.75,28.71,28.71,46631.0,17.908,17.9142,17.8893,17.8893,46631.0
2017-02-07 14:00:00,28.71,28.74,28.69,28.71,45581.0,17.8893,17.908,17.8768,17.8893,45581.0
2017-02-07 14:05:00,28.71,28.72,28.68,28.69,42134.0,17.8893,17.8955,17.8706,17.8768,42134.0
2017-02-07 14:10:00,28.7,28.71,28.64,28.65,112103.0,17.8831,17.8893,17.8457,17.8519,112103.0
2017-02-07 14:15:00,28.64,28.65,28.61,28.62,22767.0,17.8457,17.8519,17.827,17.8332,22767.0
2017-02-07 14:20:00,28.62,28.63,28.59,28.6,30835.0,17.8332,17.8395,17.8145,17.8208,30835.0
2017-02-07 14:25:00,28.6,28.61,28.58,28.6,60612.0,17.8208,17.827,17.8083,17.8208,60612.0
2017-02-07 14:30:00,28.61,28.63,28.6,28.62,58076.0,17.827,17.8395,17.8208,17.8332,58076.0
2017-02-07 14:35:00,28.62,28.66,28.62,28.65,24896.0,17.8332,17.8581,17.8332,17.8519,24896.0
2017-02-07 14:40:00,28.66,28.67,28.65,28.66,17645.0,17.8581,17.8644,17.8519,17.8581,17645.0
2017-02-07 14:45:00,28.66,28.7,28.65,28.68,30954.0,17.8581,17.8831,17.8519,17.8706,30954.0
2017-02-07 14:50:00,28.68,28.71,28.68,28.69,40295.0,17.8706,17.8893,17.8706,17.8768,40295.0
2017-02-07 14:55:00,28.69,28.7,28.66,28.66,18855.0,17.8768,17.8831,17.8581,17.8581,18855.0
2017-02-07 15:00:00,28.65,28.7,28.65,28.69,29068.0,17.8519,17.8831,17.8519,17.8768,29068.0
2017-02-07 15:05:00,28.68,28.72,28.68,28.72,29187.0,17.8706,17.8955,17.8706,17.8955,29187.0
2017-02-07 15:10:00,28.73,28.79,28.71,28.78,38039.0,17.9018,17.9391,17.8893,17.9329,38039.0
2017-02-07 15:15:00,28.78,28.78,28.71,28.71,76964.0,17.9329,17.9329,17.8893,17.8893,76964.0
2017-02-07 15:20:00,28.72,28.72,28.64,28.65,133561.0,17.8955,17.8955,17.8457,17.8519,133561.0
2017-02-07 15:25:00,28.64,28.65,28.62,28.63,86373.0,17.8457,17.8519,17.8332,17.8395,86373.0
2017-02-07 15:30:00,28.62,28.63,28.62,28.63,18345.0,17.8332,17.8395,17.8332,17.8395,18345.0
2017-02-07 15:35:00,28.63,28.63,28.61,28.61,84234.0,17.8395,17.8395,17.827,17.827,84234.0
2017-02-07 15:40:00,28.62,28.62,28.56,28.58,242428.0,17.8332,17.8332,17.7958,17.8083,242428.0
2017-02-07 15:45:00,28.57,28.58,28.51,28.51,325662.0,17.8021,17.8083,17.7647,17.7647,325662.0
2017-02-07 15:50:00,28.52,28.52,28.48,28.5,191952.0,17.7709,17.7709,17.746,17.7584,191952.0
2017-02-07 15:55:00,28.49,28.54,28.45,28.53,475626.0,17.7522,17.7834,17.7273,17.7771,475626.0
2017-02-08 09:30:00,28.35,28.38,28.23,28.24,102738.0,17.665,17.6837,17.5902,17.5964,102738.0
2017-02-08 09:35:00,28.24,28.24,28.08,28.13,109742.0,17.5964,17.5964,17.4967,17.5279,109742.0
2017-02-08 09:40:00,28.15,28.17,28.04,28.05,118913.0,17.5404,17.5528,17.4718,17.4781,118913.0
2017-02-08 09:45:00,28.04,28.13,28.02,28.06,101577.0,17.4718,17.5279,17.4594,17.4843,101577.0
2017-02-08 09:50:00,28.06,28.1,27.99,27.99,127997.0,17.4843,17.5092,17.4407,17.4407,127997.0
2017-02-08 09:55:00,28.0,28.01,27.9,27.99,219480.0,17.4469,17.4531,17.3846,17.4407,219480.0
2017-02-08 10:00:00,27.99,28.07,27.98,28.0,99788.0,17.4407,17.4905,17.4344,17.4469,99788.0
2017-02-08 10:05:00,28.01,28.06,28.0,28.02,82026.0,17.4531,17.4843,17.4469,17.4594,82026.0
2017-02-08 10:10:00,28.03,28.19,28.02,28.17,80094.0,17.4656,17.5653,17.4594,17.5528,80094.0
2017-02-08 10:15:00,28.17,28.19,28.12,28.19,67261.0,17.5528,17.5653,17.5217,17.5653,67261.0
2017-02-08 10:20:00,28.19,28.19,28.12,28.14,44733.0,17.5653,17.5653,17.5217,17.5341,44733.0
2017-02-08 10:25:00,28.14,28.25,28.13,28.21,40515.0,17.5341,17.6027,17.5279,17.5777,40515.0
2017-02-08 10:30:00,28.23,28.28,28.14,28.14,118311.0,17.5902,17.6214,17.5341,17.5341,118311.0
2017-02-08 10:35:00,28.14,28.24,28.13,28.24,72129.0,17.5341,17.5964,17.5279,17.5964,72129.0
2017-02-08 10:40:00,28.25,28.35,28.21,28.33,68263.0,17.6027,17.665,17.5777,17.6525,68263.0
2017-02-08 10:45:00,28.33,28.37,28.28,28.35,89535.0,17.6525,17.6774,17.6214,17.665,89535.0
2017-02-08 10:50:00,28.36,28.4,28.29,28.32,92261.0,17.6712,17.6961,17.6276,17.6463,92261.0
2017-02-08 10:55:00,28.33,28.34,28.29,28.29,72976.0,17.6525,17.6588,17.6276,17.6276,72976.0
2017-02-08 11:00:00,28.3,28.49,28.3,28.49,61311.0,17.6338,17.7522,17.6338,17.7522,61311.0
2017-02-08 11:05:00,28.48,28.49,28.42,28.44,96709.0,17.746,17.7522,17.7086,17.7211,96709.0
2017-02-08 11:10:00,28.44,28.47,28.42,28.43,129693.0,17.7211,17.7398,17.7086,17.7148,129693.0
2017-02-08 11:15:00,28.44,28.53,28.43,28.53,59075.0,17.7211,17.7771,17.7148,17.7771,59075.0
2017-02-08 11:20:00,28.53,28.55,28.48,28.49,48300.0,17.7771,17.7896,17.746,17.7522,48300.0
2017-02-08 11:25:00,28.48,28.54,28.47,28.5,52948.0,17.746,17.7834,17.7398,17.7584,52948.0
2017-02-08 11:30:00,28.49,28.5,28.42,28.42,82989.0,17.7522,17.7584,17.7086,17.7086,82989.0
2017-02-08 11:35:00,28.42,28.43,28.37,28.39,78966.0,17.7086,17.7148,17.6774,17.6899,78966.0
2017-02-08 11:40:00,28.39,28.4,28.28,28.3,91479.0,17.6899,17.6961,17.6214,17.6338,91479.0
2017-02-08 11:45:00,28.29,28.32,28.24,28.25,83592.0,17.6276,17.6463,17.5964,17.6027,83592.0
2017-02-08 11:50:00,28.25,28.26,28.22,28.24,79409.0,17.6027,17.6089,17.584,17.5964,79409.0
2017-02-08 11:55:00,28.23,28.27,28.22,28.24,72775.0,17.5902,17.6151,17.584,17.5964,72775.0
2017-02-08 12:00:00,28.24,28.37,28.23,28.35,68653.0,17.5964,17.6774,17.5902,17.665,68653.0
2017-02-08 12:05:00,28.35,28.36,28.31,28.32,33763.0,17.665,17.6712,17.6401,17.6463,33763.0
2017-02-08 12:10:00,28.32,28.32,28.27,28.27,30516.0,17.6463,17.6463,17.6151,17.6151,30516.0
2017-02-08 12:15:00,28.27,28.3,28.27,28.29,17401.0,17.6151,17.6338,17.6151,17.6276,17401.0
2017-02-08 12:20:00,28.3,28.3,28.24,28.25,30190.0,17.6338,17.6338,17.5964,17.6027,30190.0
2017-02-08 12:25:00,28.25,28.26,28.22,28.25,138658.0,17.6027,17.6089,17.584,17.6027,138658.0
2017-02-08 12:30:00,28.26,28.3,28.25,28.3,38296.0,17.6089,17.6338,17.6027,17.6338,38296.0
2017-02-08 12:35:00,28.3,28.32,28.28,28.3,37636.0,17.6338,17.6463,17.6214,17.6338,37636.0
2017-02-08 12:40:00,28.3,28.31,28.29,28.3,19617.0,17.6338,17.6401,17.6276,17.6338,19617.0
2017-02-08 12:45:00,28.3,28.31,28.26,28.3,36208.0,17.6338,17.6401,17.6089,17.6338,36208.0
2017-02-08 12:50:00,28.3,28.31,28.28,28.3,42681.0,17.6338,17.6401,17.6214,17.6338,42681.0
2017-02-08 12:55:00,28.3,28.31,28.28,28.29,122855.0,17.6338,17.6401,17.6214,17.6276,122855.0
2017-02-08 13:00:00,28.29,28.3,28.26,28.29,51772.0,17.6276,17.6338,17.6089,17.6276,51772.0
2017-02-08 13:05:00,28.29,28.29,28.26,28.28,53043.0,17.6276,17.6276,17.6089,17.6214,53043.0
2017-02-08 13:10:00,28.28,28.28,28.26,28.28,34140.0,17.6214,17.6214,17.6089,17.6214,34140.0
2017-02-08 13:15:00,28.28,28.32,28.27,28.29,46459.0,17.6214,17.6463,17.6151,17.6276,46459.0
2017-02-08 13:20:00,28.29,28.33,28.26,28.33,72167.0,17.6276,17.6525,17.6089,17.6525,72167.0
2017-02-08 13:25:00,28.34,28.36,28.33,28.34,20383.0,17.6588,17.6712,17.6525,17.6588,20383.0
2017-02-08 13:30:00,28.34,28.38,28.33,28.36,26272.0,17.6588,17.6837,17.6525,17.6712,26272.0
2017-02-08 13:35:00,28.36,28.36,28.33,28.34,41496.0,17.6712,17.6712,17.6525,17.6588,41496.0
2017-02-08 13:40:00,28.35,28.36,28.3,28.3,27372.0,17.665,17.6712,17.6338,17.6338,27372.0
2017-02-08 13:45:00,28.3,28.36,28.3,28.34,30988.0,17.6338,17.6712,17.6338,17.6588,30988.0
2017-02-08 13:50:00,28.34,28.35,28.28,28.29,96614.0,17.6588,17.665,17.6214,17.6276,96614.0
2017-02-08 13:55:00,28.29,28.3,28.28,28.29,26619.0,17.6276,17.6338,17.6214,17.6276,26619.0
2017-02-08 14:00:00,28.29,28.3,28.29,28.3,43217.0,17.6276,17.6338,17.6276,17.6338,43217.0
2017-02-08 14:05:00,28.29,28.31,28.28,28.28,39785.0,17.6276,17.6401,17.6214,17.6214,39785.0
2017-02-08 14:10:00,28.29,28.3,28.28,28.29,44696.0,17.6276,17.6338,17.6214,17.6276,44696.0
2017-02-08 14:15:00,28.29,28.36,28.29,28.34,83651.0,17.6276,17.6712,17.6276,17.6588,83651.0
2017-02-08 14:20:00,28.33,28.34,28.3,28.3,78911.0,17.6525,17.6588,17.6338,17.6338,78911.0
2017-02-08 14:25:00,28.3,28.31,28.28,28.28,33785.0,17.6338,17.6401,17.6214,17.6214,33785.0
2017-02-08 14:30:00,28.29,28.3,28.27,28.29,36996.0,17.6276,17.6338,17.6151,17.6276,36996.0
2017-02-08 14:35:00,28.29,28.31,28.28,28.3,54900.0,17.6276,17.6401,17.6214,17.6338,54900.0
2017-02-08 14:40:00,28.3,28.32,28.28,28.29,68300.0,17.6338,17.6463,17.6214,17.6276,68300.0
2017-02-08 14:45:00,28.3,28.32,28.29,28.3,64209.0,17.6338,17.6463,17.6276,17.6338,64209.0
2017-02-08 14:50:00,28.3,28.34,28.29,28.33,76913.0,17.6338,17.6588,17.6276,17.6525,76913.0
2017-02-08 14:55:00,28.34,28.38,28.3,28.3,105140.0,17.6588,17.6837,17.6338,17.6338,105140.0
2017-02-08 15:00:00,28.31,28.34,28.29,28.33,72889.0,17.6401,17.6588,17.6276,17.6525,72889.0
2017-02-08 15:05:00,28.33,28.34,28.29,28.31,216447.0,17.6525,17.6588,17.6276,17.6401,216447.0
2017-02-08 15:10:00,28.31,28.41,28.3,28.39,118803.0,17.6401,17.7024,17.6338,17.6899,118803.0
2017-02-08 15:15:00,28.4,28.44,28.39,28.43,30087.0,17.6961,17.7211,17.6899,17.7148,30087.0
2017-02-08 15:20:00,28.43,28.43,28.4,28.41,75297.0,17.7148,17.7148,17.6961,17.7024,75297.0
2017-02-08 15:25:00,28.41,28.41,28.37,28.41,102045.0,17.7024,17.7024,17.6774,17.7024,102045.0
2017-02-08 15:30:00,28.41,28.42,28.39,28.42,98825.0,17.7024,17.7086,17.6899,17.7086,98825.0
2017-02-08 15:35:00,28.42,28.43,28.38,28.41,196026.0,17.7086,17.7148,17.6837,17.7024,196026.0
2017-02-08 15:40:00,28.4,28.41,28.35,28.35,165326.0,17.6961,17.7024,17.665,17.665,165326.0
2017-02-08 15:45:00,28.36,28.37,28.34,28.35,144970.0,17.6712,17.6774,17.6588,17.665,144970.0
2017-02-08 15:50:00,28.35,28.35,28.28,28.29,361508.0,17.665,17.665,17.6214,17.6276,361508.0
2017-02-08 15:55:00,28.28,28.34,28.28,28.31,558477.0,17.6214,17.6588,17.6214,17.6401,558477.0
2017-02-09 09:30:00,28.55,28.7,28.55,28.6,95754.0,17.7896,17.8831,17.7896,17.8208,95754.0
2017-02-09 09:35:00,28.61,28.71,28.59,28.69,155408.0,17.827,17.8893,17.8145,17.8768,155408.0
2017-02-09 09:40:00,28.7,28.72,28.67,28.71,99336.0,17.8831,17.8955,17.8644,17.8893,99336.0
2017-02-09 09:45:00,28.71,28.8,28.7,28.79,61816.0,17.8893,17.9454,17.8831,17.9391,61816.0
2017-02-09 09:50:00,28.79,28.89,28.78,28.83,98212.0,17.9391,18.0015,17.9329,17.9641,98212.0
2017-02-09 09:55:00,28.83,28.89,28.73,28.89,104445.0,17.9641,18.0015,17.9018,18.0015,104445.0
2017-02-09 10:00:00,28.89,28.94,28.84,28.86,121588.0,18.0015,18.0326,17.9703,17.9828,121588.0
2017-02-09 10:05:00,28.87,28.91,28.86,28.89,58871.0,17.989,18.0139,17.9828,18.0015,58871.0
2017-02-09 10:10:00,28.88,28.9,28.83,28.88,81720.0,17.9952,18.0077,17.9641,17.9952,81720.0
2017-02-09 10:15:00,28.88,28.92,28.86,28.92,135267.0,17.9952,18.0202,17.9828,18.0202,135267.0
2017-02-09 10:20:00,28.92,28.92,28.86,28.92,95878.0,18.0202,18.0202,17.9828,18.0202,95878.0
2017-02-09 10:25:00,28.92,29.09,28.91,29.08,114608.0,18.0202,18.1261,18.0139,18.1198,114608.0
2017-02-09 10:30:00,29.07,29.08,28.92,28.93,68743.0,18.1136,18.1198,18.0202,18.0264,68743.0
2017-02-09 10:35:00,28.93,28.99,28.92,28.94,76266.0,18.0264,18.0638,18.0202,18.0326,76266.0
2017-02-09 10:40:00,28.95,28.97,28.93,28.96,38721.0,18.0388,18.0513,18.0264,18.0451,38721.0
2017-02-09 10:45:00,28.95,29.0,28.95,28.96,48151.0,18.0388,18.07,18.0388,18.0451,48151.0
2017-02-09 10:50:00,28.96,29.0,28.94,28.97,247526.0,18.0451,18.07,18.0326,18.0513,247526.0
2017-02-09 10:55:00,28.97,29.04,28.96,29.01,170783.0,18.0513,18.0949,18.0451,18.0762,170783.0
2017-02-09 11:00:00,29.01,29.06,28.98,29.0,78172.0,18.0762,18.1074,18.0575,18.07,78172.0
2017-02-09 11:05:00,29.0,29.01,28.92,28.94,102219.0,18.07,18.0762,18.0202,18.0326,102219.0
2017-02-09 11:10:00,28.93,28.95,28.88,28.92,76730.0,18.0264,18.0388,17.9952,18.0202,76730.0
2017-02-09 11:15:00,28.92,28.98,28.88,28.88,73988.0,18.0202,18.0575,17.9952,17.9952,73988.0
2017-02-09 11:20:00,28.89,28.95,28.86,28.93,89290.0,18.0015,18.0388,17.9828,18.0264,89290.0
2017-02-09 11:25:00,28.93,28.94,28.87,28.88,75142.0,18.0264,18.0326,17.989,17.9952,75142.0
2017-02-09 11:30:00,28.88,28.93,28.83,28.88,258112.0,17.9952,18.0264,17.9641,17.9952,258112.0
2017-02-09 11:35:00,28.88,28.95,28.86,28.94,40306.0,17.9952,18.0388,17.9828,18.0326,40306.0
2017-02-09 11:40:00,28.94,28.98,28.92,28.94,42039.0,18.0326,18.0575,18.0202,18.0326,42039.0
2017-02-09 11:45:00,28.93,28.97,28.91,28.92,42291.0,18.0264,18.0513,18.0139,18.0202,42291.0
2017-02-09 11:50:00,28.92,28.92,28.88,28.88,35504.0,18.0202,18.0202,17.9952,17.9952,35504.0
2017-02-09 11:55:00,28.89,28.9,28.85,28.85,43665.0,18.0015,18.0077,17.9765,17.9765,43665.0
2017-02-09 12:00:00,28.85,28.86,28.78,28.78,56017.0,17.9765,17.9828,17.9329,17.9329,56017.0
2017-02-09 12:05:00,28.78,28.84,28.76,28.84,34751.0,17.9329,17.9703,17.9205,17.9703,34751.0
2017-02-09 12:10:00,28.84,28.92,28.83,28.92,38983.0,17.9703,18.0202,17.9641,18.0202,38983.0
2017-02-09 12:15:00,28.92,28.92,28.89,28.9,21406.0,18.0202,18.0202,18.0015,18.0077,21406.0
2017-02-09 12:20:00,28.9,28.9,28.87,28.89,13461.0,18.0077,18.0077,17.989,18.0015,13461.0
2017-02-09 12:25:00,28.88,28.89,28.85,28.85,23092.0,17.9952,18.0015,17.9765,17.9765,23092.0
2017-02-09 12:30:00,28.85,28.86,28.8,28.8,23973.0,17.9765,17.9828,17.9454,17.9454,23973.0
2017-02-09 12:35:00,28.8,28.81,28.78,28.79,11844.0,17.9454,17.9516,17.9329,17.9391,11844.0
2017-02-09 12:40:00,28.8,28.83,28.78,28.82,39175.0,17.9454,17.9641,17.9329,17.9578,39175.0
2017-02-09 12:45:00,28.81,28.81,28.78,28.78,17754.0,17.9516,17.9516,17.9329,17.9329,17754.0
2017-02-09 12:50:00,28.78,28.8,28.75,28.75,122726.0,17.9329,17.9454,17.9142,17.9142,122726.0
2017-02-09 12:55:00,28.76,28.8,28.75,28.78,36740.0,17.9205,17.9454,17.9142,17.9329,36740.0
2017-02-09 13:00:00,28.78,28.8,28.77,28.79,31013.0,17.9329,17.9454,17.9267,17.9391,31013.0
2017-02-09 13:05:00,28.78,28.78,28.75,28.76,28380.0,17.9329,17.9329,17.9142,17.9205,28380.0
2017-02-09 13:10:00,28.77,28.78,28.76,28.76,31300.0,17.9267,17.9329,17.9205,17.9205,31300.0
2017-02-09 13:15:00,28.77,28.81,28.76,28.8,82477.0,17.9267,17.9516,17.9205,17.9454,82477.0
2017-02-09 13:20:00,28.79,28.82,28.79,28.82,10766.0,17.9391,17.9578,17.9391,17.9578,10766.0
2017-02-09 13:25:00,28.82,28.83,28.81,28.82,29509.0,17.9578,17.9641,17.9516,17.9578,29509.0
2017-02-09 13:30:00,28.81,28.81,28.77,28.8,23263.0,17.9516,17.9516,17.9267,17.9454,23263.0
2017-02-09 13:35:00,28.8,28.8,28.79,28.8,10138.0,17.9454,17.9454,17.9391,17.9454,10138.0
2017-02-09 13:40:00,28.8,28.81,28.79,28.79,13842.0,17.9454,17.9516,17.9391,17.9391,13842.0
2017-02-09 13:45:00,28.79,28.81,28.78,28.78,23639.0,17.9391,17.9516,17.9329,17.9329,23639.0
2017-02-09 13:50:00,28.79,28.81,28.77,28.79,43845.0,17.9391,17.9516,17.9267,17.9391,43845.0
2017-02-09 13:55:00,28.79,28.8,28.78,28.8,10587.0,17.9391,17.9454,17.9329,17.9454,10587.0
2017-02-09 14:00:00,28.8,28.8,28.78,28.78,21014.0,17.9454,17.9454,17.9329,17.9329,21014.0
2017-02-09 14:05:00,28.79,28.8,28.77,28.78,21155.0,17.9391,17.9454,17.9267,17.9329,21155.0
2017-02-09 14:10:00,28.78,28.78,28.74,28.75,37529.0,17.9329,17.9329,17.908,17.9142,37529.0
2017-02-09 14:15:00,28.76,28.76,28.74,28.76,22210.0,17.9205,17.9205,17.908,17.9205,22210.0
2017-02-09 14:20:00,28.76,28.76,28.73,28.74,26495.0,17.9205,17.9205,17.9018,17.908,26495.0
2017-02-09 14:25:00,28.73,28.73,28.7,28.71,44964.0,17.9018,17.9018,17.8831,17.8893,44964.0
2017-02-09 14:30:00,28.71,28.71,28.69,28.7,21992.0,17.8893,17.8893,17.8768,17.8831,21992.0
2017-02-09 14:35:00,28.69,28.7,28.67,28.68,140558.0,17.8768,17.8831,17.8644,17.8706,140558.0
2017-02-09 14:40:00,28.68,28.73,28.67,28.73,40501.0,17.8706,17.9018,17.8644,17.9018,40501.0
2017-02-09 14:45:00,28.73,28.73,28.7,28.71,26213.0,17.9018,17.9018,17.8831,17.8893,26213.0
2017-02-09 14:50:00,28.72,28.72,28.7,28.71,23913.0,17.8955,17.8955,17.8831,17.8893,23913.0
2017-02-09 14:55:00,28.71,28.75,28.7,28.71,54343.0,17.8893,17.9142,17.8831,17.8893,54343.0
2017-02-09 15:00:00,28.71,28.72,28.69,28.69,41406.0,17.8893,17.8955,17.8768,17.8768,41406.0
2017-02-09 15:05:00,28.69,28.7,28.65,28.67,69333.0,17.8768,17.8831,17.8519,17.8644,69333.0
2017-02-09 15:10:00,28.67,28.69,28.62,28.63,30897.0,17.8644,17.8768,17.8332,17.8395,30897.0
2017-02-09 15:15:00,28.63,28.65,28.58,28.59,29250.0,17.8395,17.8519,17.8083,17.8145,29250.0
2017-02-09 15:20:00,28.59,28.61,28.58,28.61,20702.0,17.8145,17.827,17.8083,17.827,20702.0
2017-02-09 15:25:00,28.6,28.63,28.6,28.63,30726.0,17.8208,17.8395,17.8208,17.8395,30726.0
2017-02-09 15:30:00,28.63,28.65,28.59,28.6,66624.0,17.8395,17.8519,17.8145,17.8208,66624.0
2017-02-09 15:35:00,28.6,28.62,28.58,28.62,68265.0,17.8208,17.8332,17.8083,17.8332,68265.0
2017-02-09 15:40:00,28.62,28.66,28.61,28.65,55043.0,17.8332,17.8581,17.827,17.8519,55043.0
2017-02-09 15:45:00,28.65,28.71,28.63,28.69,136900.0,17.8519,17.8893,17.8395,17.8768,136900.0
2017-02-09 15:50:00,28.69,28.72,28.68,28.7,103019.0,17.8768,17.8955,17.8706,17.8831,103019.0
2017-02-09 15:55:00,28.7,28.71,28.65,28.67,350624.0,17.8831,17.8893,17.8519,17.8644,350624.0
2017-02-10 09:30:00,28.93,28.93,28.64,28.69,219361.0,18.0264,18.0264,17.8457,17.8768,219361.0
2017-02-10 09:35:00,28.71,28.86,28.67,28.74,99122.0,17.8893,17.9828,17.8644,17.908,99122.0
2017-02-10 09:40:00,28.74,28.76,28.67,28.68,73896.0,17.908,17.9205,17.8644,17.8706,73896.0
2017-02-10 09:45:00,28.69,28.72,28.66,28.72,138516.0,17.8768,17.8955,17.8581,17.8955,138516.0
2017-02-10 09:50:00,28.72,28.75,28.68,28.68,69980.0,17.8955,17.9142,17.8706,17.8706,69980.0
2017-02-10 09:55:00,28.68,28.72,28.66,28.7,56024.0,17.8706,17.8955,17.8581,17.8831,56024.0
2017-02-10 10:00:00,28.71,28.71,28.63,28.64,74787.0,17.8893,17.8893,17.8395,17.8457,74787.0
2017-02-10 10:05:00,28.64,28.69,28.63,28.64,100482.0,17.8457,17.8768,17.8395,17.8457,100482.0
2017-02-10 10:10:00,28.64,28.7,28.63,28.7,43133.0,17.8457,17.8831,17.8395,17.8831,43133.0
2017-02-10 10:15:00,28.69,28.71,28.65,28.66,35912.0,17.8768,17.8893,17.8519,17.8581,35912.0
2017-02-10 10:20:00,28.67,28.69,28.6,28.6,29135.0,17.8644,17.8768,17.8208,17.8208,29135.0
2017-02-10 10:25:00,28.6,28.64,28.57,28.61,41385.0,17.8208,17.8457,17.8021,17.827,41385.0
2017-02-10 10:30:00,28.61,28.68,28.61,28.66,53119.0,17.827,17.8706,17.827,17.8581,53119.0
2017-02-10 10:35:00,28.66,28.74,28.65,28.73,35609.0,17.8581,17.908,17.8519,17.9018,35609.0
2017-02-10 10:40:00,28.73,28.74,28.68,28.68,33404.0,17.9018,17.908,17.8706,17.8706,33404.0
2017-02-10 10:45:00,28.69,28.76,28.68,28.74,23560.0,17.8768,17.9205,17.8706,17.908,23560.0
2017-02-10 10:50:00,28.74,28.82,28.74,28.79,67895.0,17.908,17.9578,17.908,17.9391,67895.0
2017-02-10 10:55:00,28.8,28.8,28.74,28.75,36199.0,17.9454,17.9454,17.908,17.9142,36199.0
2017-02-10 11:00:00,28.75,28.76,28.71,28.73,24771.0,17.9142,17.9205,17.8893,17.9018,24771.0
2017-02-10 11:05:00,28.72,28.73,28.68,28.69,16413.0,17.8955,17.9018,17.8706,17.8768,16413.0
2017-02-10 11:10:00,28.69,28.7,28.59,28.62,78809.0,17.8768,17.8831,17.8145,17.8332,78809.0
2017-02-10 11:15:00,28.62,28.65,28.56,28.62,52449.0,17.8332,17.8519,17.7958,17.8332,52449.0
2017-02-10 11:20:00,28.62,28.64,28.61,28.63,36863.0,17.8332,17.8457,17.827,17.8395,36863.0
2017-02-10 11:25:00,28.62,28.63,28.59,28.62,33636.0,17.8332,17.8395,17.8145,17.8332,33636.0
2017-02-10 11:30:00,28.63,28.65,28.61,28.64,33643.0,17.8395,17.8519,17.827,17.8457,33643.0
2017-02-10 11:35:00,28.64,28.67,28.63,28.63,24961.0,17.8457,17.8644,17.8395,17.8395,24961.0
2017-02-10 11:40:00,28.63,28.65,28.62,28.64,45968.0,17.8395,17.8519,17.8332,17.8457,45968.0
2017-02-10 11:45:00,28.64,28.7,28.62,28.67,183818.0,17.8457,17.8831,17.8332,17.8644,183818.0
2017-02-10 11:50:00,28.68,28.72,28.67,28.72,54637.0,17.8706,17.8955,17.8644,17.8955,54637.0
2017-02-10 11:55:00,28.72,28.77,28.71,28.75,25881.0,17.8955,17.9267,17.8893,17.9142,25881.0
2017-02-10 12:00:00,28.74,28.75,28.7,28.71,25300.0,17.908,17.9142,17.8831,17.8893,25300.0
2017-02-10 12:05:00,28.71,28.72,28.69,28.7,223367.0,17.8893,17.8955,17.8768,17.8831,223367.0
2017-02-10 12:10:00,28.7,28.74,28.68,28.71,31966.0,17.8831,17.908,17.8706,17.8893,31966.0
2017-02-10 12:15:00,28.72,28.75,28.71,28.74,41885.0,17.8955,17.9142,17.8893,17.908,41885.0
2017-02-10 12:20:00,28.74,28.75,28.72,28.73,28484.0,17.908,17.9142,17.8955,17.9018,28484.0
2017-02-10 12:25:00,28.73,28.74,28.71,28.72,15936.0,17.9018,17.908,17.8893,17.8955,15936.0
2017-02-10 12:30:00,28.73,28.73,28.71,28.73,37847.0,17.9018,17.9018,17.8893,17.9018,37847.0
2017-02-10 12:35:00,28.73,28.73,28.69,28.7,32128.0,17.9018,17.9018,17.8768,17.8831,32128.0
2017-02-10 12:40:00,28.7,28.72,28.68,28.71,26198.0,17.8831,17.8955,17.8706,17.8893,26198.0
2017-02-10 12:45:00,28.71,28.71,28.66,28.67,25904.0,17.8893,17.8893,17.8581,17.8644,25904.0
2017-02-10 12:50:00,28.67,28.72,28.66,28.68,22917.0,17.8644,17.8955,17.8581,17.8706,22917.0
2017-02-10 12:55:00,28.68,28.68,28.6,28.6,41055.0,17.8706,17.8706,17.8208,17.8208,41055.0
2017-02-10 13:00:00,28.6,28.61,28.57,28.59,38819.0,17.8208,17.827,17.8021,17.8145,38819.0
2017-02-10 13:05:00,28.59,28.63,28.58,28.61,28426.0,17.8145,17.8395,17.8083,17.827,28426.0
2017-02-10 13:10:00,28.61,28.61,28.55,28.56,27847.0,17.827,17.827,17.7896,17.7958,27847.0
2017-02-10 13:15:00,28.56,28.58,28.55,28.55,38059.0,17.7958,17.8083,17.7896,17.7896,38059.0
2017-02-10 13:20:00,28.55,28.58,28.54,28.58,36092.0,17.7896,17.8083,17.7834,17.8083,36092.0
2017-02-10 13:25:00,28.58,28.58,28.55,28.55,48864.0,17.8083,17.8083,17.7896,17.7896,48864.0
2017-02-10 13:30:00,28.55,28.57,28.55,28.57,22106.0,17.7896,17.8021,17.7896,17.8021,22106.0
2017-02-10 13:35:00,28.57,28.61,28.56,28.6,23694.0,17.8021,17.827,17.7958,17.8208,23694.0
2017-02-10 13:40:00,28.6,28.6,28.58,28.59,11472.0,17.8208,17.8208,17.8083,17.8145,11472.0
2017-02-10 13:45:00,28.59,28.6,28.58,28.6,22683.0,17.8145,17.8208,17.8083,17.8208,22683.0
2017-02-10 13:50:00,28.6,28.61,28.57,28.58,28938.0,17.8208,17.827,17.8021,17.8083,28938.0
2017-02-10 13:55:00,28.58,28.63,28.57,28.62,106127.0,17.8083,17.8395,17.8021,17.8332,106127.0
2017-02-10 14:00:00,28.62,28.63,28.59,28.6,21426.0,17.8332,17.8395,17.8145,17.8208,21426.0
2017-02-10 14:05:00,28.6,28.61,28.59,28.61,29433.0,17.8208,17.827,17.8145,17.827,29433.0
2017-02-10 14:10:00,28.61,28.61,28.56,28.6,30649.0,17.827,17.827,17.7958,17.8208,30649.0
2017-02-10 14:15:00,28.6,28.61,28.59,28.61,18218.0,17.8208,17.827,17.8145,17.827,18218.0
2017-02-10 14:20:00,28.61,28.61,28.57,28.57,43654.0,17.827,17.827,17.8021,17.8021,43654.0
2017-02-10 14:25:00,28.57,28.59,28.55,28.55,39150.0,17.8021,17.8145,17.7896,17.7896,39150.0
2017-02-10 14:30:00,28.55,28.56,28.48,28.48,60335.0,17.7896,17.7958,17.746,17.746,60335.0
2017-02-10 14:35:00,28.48,28.5,28.46,28.47,58649.0,17.746,17.7584,17.7335,17.7398,58649.0
2017-02-10 14:40:00,28.46,28.48,28.45,28.48,42967.0,17.7335,17.746,17.7273,17.746,42967.0
2017-02-10 14:45:00,28.48,28.5,28.45,28.48,57562.0,17.746,17.7584,17.7273,17.746,57562.0
2017-02-10 14:50:00,28.48,28.48,28.46,28.46,48003.0,17.746,17.746,17.7335,17.7335,48003.0
2017-02-10 14:55:00,28.46,28.48,28.46,28.46,51333.0,17.7335,17.746,17.7335,17.7335,51333.0
2017-02-10 15:00:00,28.47,28.47,28.46,28.46,33727.0,17.7398,17.7398,17.7335,17.7335,33727.0
2017-02-10 15:05:00,28.46,28.48,28.44,28.46,78304.0,17.7335,17.746,17.7211,17.7335,78304.0
2017-02-10 15:10:00,28.46,28.49,28.45,28.47,84187.0,17.7335,17.7522,17.7273,17.7398,84187.0
2017-02-10 15:15:00,28.46,28.48,28.46,28.47,89992.0,17.7335,17.746,17.7335,17.7398,89992.0
2017-02-10 15:20:00,28.48,28.48,28.45,28.46,53784.0,17.746,17.746,17.7273,17.7335,53784.0
2017-02-10 15:25:00,28.46,28.52,28.46,28.5,56846.0,17.7335,17.7709,17.7335,17.7584,56846.0
2017-02-10 15:30:00,28.51,28.51,28.48,28.5,69160.0,17.7647,17.7647,17.746,17.7584,69160.0
2017-02-10 15:35:00,28.5,28.5,28.46,28.5,129359.0,17.7584,17.7584,17.7335,17.7584,129359.0
2017-02-10 15:40:00,28.5,28.5,28.46,28.47,140685.0,17.7584,17.7584,17.7335,17.7398,140685.0
2017-02-10 15:45:00,28.48,28.49,28.45,28.45,196759.0,17.746,17.7522,17.7273,17.7273,196759.0
2017-02-10 15:50:00,28.46,28.47,28.41,28.43,275762.0,17.7335,17.7398,17.7024,17.7148,275762.0
2017-02-10 15:55:00,28.44,28.48,28.39,28.43,764606.0,17.7211,17.746,17.6899,17.7148,764606.0
2017-02-13 09:30:00,28.38,28.56,28.37,28.53,84135.0,17.6837,17.7958,17.6774,17.7771,84135.0
2017-02-13 09:35:00,28.54,28.55,28.49,28.51,42664.0,17.7834,17.7896,17.7522,17.7647,42664.0
2017-02-13 09:40:00,28.52,28.53,28.42,28.44,54854.0,17.7709,17.7771,17.7086,17.7211,54854.0
2017-02-13 09:45:00,28.44,28.54,28.44,28.52,35410.0,17.7211,17.7834,17.7211,17.7709,35410.0
2017-02-13 09:50:00,28.51,28.52,28.39,28.4,38405.0,17.7647,17.7709,17.6899,17.6961,38405.0
2017-02-13 09:55:00,28.4,28.43,28.39,28.41,36480.0,17.6961,17.7148,17.6899,17.7024,36480.0
2017-02-13 10:00:00,28.41,28.49,28.4,28.48,50025.0,17.7024,17.7522,17.6961,17.746,50025.0
2017-02-13 10:05:00,28.48,28.54,28.48,28.54,35425.0,17.746,17.7834,17.746,17.7834,35425.0
2017-02-13 10:10:00,28.54,28.56,28.51,28.53,35467.0,17.7834,17.7958,17.7647,17.7771,35467.0
2017-02-13 10:15:00,28.54,28.56,28.51,28.53,38997.0,17.7834,17.7958,17.7647,17.7771,38997.0
2017-02-13 10:20:00,28.53,28.56,28.51,28.53,45981.0,17.7771,17.7958,17.7647,17.7771,45981.0
2017-02-13 10:25:00,28.53,28.54,28.51,28.52,27372.0,17.7771,17.7834,17.7647,17.7709,27372.0
2017-02-13 10:30:00,28.52,28.57,28.5,28.56,39291.0,17.7709,17.8021,17.7584,17.7958,39291.0
2017-02-13 10:35:00,28.55,28.55,28.51,28.55,21980.0,17.7896,17.7896,17.7647,17.7896,21980.0
2017-02-13 10:40:00,28.54,28.55,28.5,28.51,38370.0,17.7834,17.7896,17.7584,17.7647,38370.0
2017-02-13 10:45:00,28.51,28.51,28.45,28.46,42257.0,17.7647,17.7647,17.7273,17.7335,42257.0
2017-02-13 10:50:00,28.46,28.47,28.42,28.44,19752.0,17.7335,17.7398,17.7086,17.7211,19752.0
2017-02-13 10:55:00,28.44,28.45,28.41,28.45,21473.0,17.7211,17.7273,17.7024,17.7273,21473.0
2017-02-13 11:00:00,28.45,28.47,28.41,28.42,27936.0,17.7273,17.7398,17.7024,17.7086,27936.0
2017-02-13 11:05:00,28.43,28.5,28.43,28.5,52408.0,17.7148,17.7584,17.7148,17.7584,52408.0
2017-02-13 11:10:00,28.5,28.51,28.48,28.5,36051.0,17.7584,17.7647,17.746,17.7584,36051.0
2017-02-13 11:15:00,28.5,28.52,28.48,28.51,47821.0,17.7584,17.7709,17.746,17.7647,47821.0
2017-02-13 11:20:00,28.51,28.55,28.5,28.54,22667.0,17.7647,17.7896,17.7584,17.7834,22667.0
2017-02-13 11:25:00,28.55,28.56,28.52,28.53,33700.0,17.7896,17.7958,17.7709,17.7771,33700.0
2017-02-13 11:30:00,28.53,28.54,28.49,28.5,25180.0,17.7771,17.7834,17.7522,17.7584,25180.0
2017-02-13 11:35:00,28.49,28.54,28.49,28.53,26551.0,17.7522,17.7834,17.7522,17.7771,26551.0
2017-02-13 11:40:00,28.53,28.56,28.52,28.55,28061.0,17.7771,17.7958,17.7709,17.7896,28061.0
2017-02-13 11:45:00,28.54,28.58,28.52,28.57,32839.0,17.7834,17.8083,17.7709,17.8021,32839.0
2017-02-13 11:50:00,28.57,28.57,28.54,28.54,26889.0,17.8021,17.8021,17.7834,17.7834,26889.0
2017-02-13 11:55:00,28.55,28.56,28.53,28.55,15204.0,17.7896,17.7958,17.7771,17.7896,15204.0
2017-02-13 12:00:00,28.56,28.56,28.51,28.52,20302.0,17.7958,17.7958,17.7647,17.7709,20302.0
2017-02-13 12:05:00,28.53,28.54,28.5,28.5,12400.0,17.7771,17.7834,17.7584,17.7584,12400.0
2017-02-13 12:10:00,28.5,28.5,28.46,28.48,21095.0,17.7584,17.7584,17.7335,17.746,21095.0
2017-02-13 12:15:00,28.48,28.48,28.45,28.47,14708.0,17.746,17.746,17.7273,17.7398,14708.0
2017-02-13 12:20:00,28.47,28.48,28.46,28.46,19195.0,17.7398,17.746,17.7335,17.7335,19195.0
2017-02-13 12:25:00,28.46,28.48,28.45,28.48,22189.0,17.7335,17.746,17.7273,17.746,22189.0
2017-02-13 12:30:00,28.49,28.5,28.47,28.5,21183.0,17.7522,17.7584,17.7398,17.7584,21183.0
2017-02-13 12:35:00,28.5,28.52,28.49,28.52,13646.0,17.7584,17.7709,17.7522,17.7709,13646.0
2017-02-13 12:40:00,28.52,28.54,28.49,28.52,25925.0,17.7709,17.7834,17.7522,17.7709,25925.0
2017-02-13 12:45:00,28.53,28.55,28.52,28.55,14946.0,17.7771,17.7896,17.7709,17.7896,14946.0
2017-02-13 12:50:00,28.55,28.57,28.54,28.55,21585.0,17.7896,17.8021,17.7834,17.7896,21585.0
2017-02-13 12:55:00,28.54,28.6,28.52,28.6,25808.0,17.7834,17.8208,17.7709,17.8208,25808.0
2017-02-13 13:00:00,28.6,28.6,28.57,28.58,14057.0,17.8208,17.8208,17.8021,17.8083,14057.0
2017-02-13 13:05:00,28.58,28.6,28.56,28.59,24727.0,17.8083,17.8208,17.7958,17.8145,24727.0
2017-02-13 13:10:00,28.58,28.6,28.57,28.6,51753.0,17.8083,17.8208,17.8021,17.8208,51753.0
2017-02-13 13:15:00,28.6,28.66,28.59,28.64,42399.0,17.8208,17.8581,17.8145,17.8457,42399.0
2017-02-13 13:20:00,28.64,28.66,28.63,28.65,33115.0,17.8457,17.8581,17.8395,17.8519,33115.0
2017-02-13 13:25:00,28.66,28.67,28.63,28.67,53979.0,17.8581,17.8644,17.8395,17.8644,53979.0
2017-02-13 13:30:00,28.67,28.68,28.65,28.66,25560.0,17.8644,17.8706,17.8519,17.8581,25560.0
2017-02-13 13:35:00,28.66,28.69,28.66,28.69,29097.0,17.8581,17.8768,17.8581,17.8768,29097.0
2017-02-13 13:40:00,28.69,28.71,28.68,28.71,62618.0,17.8768,17.8893,17.8706,17.8893,62618.0
2017-02-13 13:45:00,28.7,28.71,28.67,28.68,18984.0,17.8831,17.8893,17.8644,17.8706,18984.0
2017-02-13 13:50:00,28.67,28.71,28.66,28.69,86239.0,17.8644,17.8893,17.8581,17.8768,86239.0
2017-02-13 13:55:00,28.69,28.71,28.67,28.7,17519.0,17.8768,17.8893,17.8644,17.8831,17519.0
2017-02-13 14:00:00,28.69,28.72,28.66,28.72,63632.0,17.8768,17.8955,17.8581,17.8955,63632.0
2017-02-13 14:05:00,28.72,28.73,28.68,28.73,60590.0,17.8955,17.9018,17.8706,17.9018,60590.0
2017-02-13 14:10:00,28.72,28.76,28.72,28.75,33650.0,17.8955,17.9205,17.8955,17.9142,33650.0
2017-02-13 14:15:00,28.75,28.83,28.73,28.83,67930.0,17.9142,17.9641,17.9018,17.9641,67930.0
2017-02-13 14:20:00,28.83,28.85,28.79,28.83,89014.0,17.9641,17.9765,17.9391,17.9641,89014.0
2017-02-13 14:25:00,28.83,28.87,28.82,28.85,87690.0,17.9641,17.989,17.9578,17.9765,87690.0
2017-02-13 14:30:00,28.85,28.88,28.84,28.85,73986.0,17.9765,17.9952,17.9703,17.9765,73986.0
2017-02-13 14:35:00,28.86,28.86,28.8,28.82,87952.0,17.9828,17.9828,17.9454,17.9578,87952.0
2017-02-13 14:40:00,28.82,28.87,28.81,28.86,113472.0,17.9578,17.989,17.9516,17.9828,113472.0
2017-02-13 14:45:00,28.87,28.91,28.85,28.9,49627.0,17.989,18.0139,17.9765,18.0077,49627.0
2017-02-13 14:50:00,28.91,28.91,28.88,28.89,31573.0,18.0139,18.0139,17.9952,18.0015,31573.0
2017-02-13 14:55:00,28.9,28.9,28.86,28.86,17789.0,18.0077,18.0077,17.9828,17.9828,17789.0
2017-02-13 15:00:00,28.87,28.9,28.85,28.9,44954.0,17.989,18.0077,17.9765,18.0077,44954.0
2017-02-13 15:05:00,28.9,28.9,28.89,28.9,77753.0,18.0077,18.0077,18.0015,18.0077,77753.0
2017-02-13 15:10:00,28.89,28.95,28.89,28.93,77537.0,18.0015,18.0388,18.0015,18.0264,77537.0
2017-02-13 15:15:00,28.93,28.94,28.91,28.92,37479.0,18.0264,18.0326,18.0139,18.0202,37479.0
2017-02-13 15:20:00,28.91,28.94,28.9,28.91,110583.0,18.0139,18.0326,18.0077,18.0139,110583.0
2017-02-13 15:25:00,28.92,28.92,28.89,28.91,103717.0,18.0202,18.0202,18.0015,18.0139,103717.0
2017-02-13 15:30:00,28.91,28.96,28.9,28.94,77510.0,18.0139,18.0451,18.0077,18.0326,77510.0
2017-02-13 15:35:00,28.94,28.94,28.9,28.93,52913.0,18.0326,18.0326,18.0077,18.0264,52913.0
2017-02-13 15:40:00,28.92,28.94,28.91,28.94,103294.0,18.0202,18.0326,18.0139,18.0326,103294.0
2017-02-13 15:45:00,28.94,28.97,28.93,28.96,222699.0,18.0326,18.0513,18.0264,18.0451,222699.0
2017-02-13 15:50:00,28.97,29.01,28.92,29.0,311784.0,18.0513,18.0762,18.0202,18.07,311784.0
2017-02-13 15:55:00,29.0,29.08,29.0,29.03,491475.0,18.07,18.1198,18.07,18.0887,491475.0
2017-02-14 09:30:00,29.01,29.11,29.0,29.08,123994.0,18.0762,18.1385,18.07,18.1198,123994.0
2017-02-14 09:35:00,29.07,29.23,29.07,29.19,1650300.0,18.1136,18.2133,18.1136,18.1884,1650300.0
2017-02-14 09:40:00,29.17,29.17,28.99,28.99,101413.0,18.1759,18.1759,18.0638,18.0638,101413.0
2017-02-14 09:45:00,28.99,29.2,28.99,29.16,127640.0,18.0638,18.1946,18.0638,18.1697,127640.0
2017-02-14 09:50:00,29.15,29.16,29.05,29.1,108457.0,18.1635,18.1697,18.1012,18.1323,108457.0
2017-02-14 09:55:00,29.11,29.11,29.01,29.08,68578.0,18.1385,18.1385,18.0762,18.1198,68578.0
2017-02-14 10:00:00,29.08,29.08,28.99,29.01,77428.0,18.1198,18.1198,18.0638,18.0762,77428.0
2017-02-14 10:05:00,29.0,29.06,28.96,28.98,176959.0,18.07,18.1074,18.0451,18.0575,176959.0
2017-02-14 10:10:00,28.96,29.08,28.95,29.07,63604.0,18.0451,18.1198,18.0388,18.1136,63604.0
2017-02-14 10:15:00,29.07,29.07,28.92,28.93,52694.0,18.1136,18.1136,18.0202,18.0264,52694.0
2017-02-14 10:20:00,28.93,28.97,28.92,28.93,56277.0,18.0264,18.0513,18.0202,18.0264,56277.0
2017-02-14 10:25:00,28.94,28.95,28.92,28.95,68447.0,18.0326,18.0388,18.0202,18.0388,68447.0
2017-02-14 10:30:00,28.95,29.03,28.94,29.03,104801.0,18.0388,18.0887,18.0326,18.0887,104801.0
2017-02-14 10:35:00,29.03,29.03,28.9,28.93,64781.0,18.0887,18.0887,18.0077,18.0264,64781.0
2017-02-14 10:40:00,28.94,28.95,28.85,28.87,37303.0,18.0326,18.0388,17.9765,17.989,37303.0
2017-02-14 10:45:00,28.87,28.88,28.79,28.79,52917.0,17.989,17.9952,17.9391,17.9391,52917.0
2017-02-14 10:50:00,28.78,28.81,28.77,28.78,73926.0,17.9329,17.9516,17.9267,17.9329,73926.0
2017-02-14 10:55:00,28.78,28.81,28.73,28.78,58012.0,17.9329,17.9516,17.9018,17.9329,58012.0
2017-02-14 11:00:00,28.78,28.79,28.73,28.74,46325.0,17.9329,17.9391,17.9018,17.908,46325.0
2017-02-14 11:05:00,28.73,28.73,28.65,28.69,74914.0,17.9018,17.9018,17.8519,17.8768,74914.0
2017-02-14 11:10:00,28.7,28.74,28.68,28.71,137054.0,17.8831,17.908,17.8706,17.8893,137054.0
2017-02-14 11:15:00,28.71,28.71,28.68,28.7,36088.0,17.8893,17.8893,17.8706,17.8831,36088.0
2017-02-14 11:20:00,28.7,28.76,28.68,28.75,89697.0,17.8831,17.9205,17.8706,17.9142,89697.0
2017-02-14 11:25:00,28.76,28.81,28.75,28.8,54364.0,17.9205,17.9516,17.9142,17.9454,54364.0
2017-02-14 11:30:00,28.8,28.87,28.78,28.87,58564.0,17.9454,17.989,17.9329,17.989,58564.0
2017-02-14 11:35:00,28.87,28.9,28.86,28.87,34548.0,17.989,18.0077,17.9828,17.989,34548.0
2017-02-14 11:40:00,28.88,28.88,28.78,28.8,140208.0,17.9952,17.9952,17.9329,17.9454,140208.0
2017-02-14 11:45:00,28.8,28.81,28.77,28.78,25549.0,17.9454,17.9516,17.9267,17.9329,25549.0
2017-02-14 11:50:00,28.78,28.8,28.77,28.78,32099.0,17.9329,17.9454,17.9267,17.9329,32099.0
2017-02-14 11:55:00,28.78,28.86,28.77,28.83,134705.0,17.9329,17.9828,17.9267,17.9641,134705.0
2017-02-14 12:00:00,28.83,28.9,28.81,28.88,119226.0,17.9641,18.0077,17.9516,17.9952,119226.0
2017-02-14 12:05:00,28.88,28.88,28.82,28.85,30995.0,17.9952,17.9952,17.9578,17.9765,30995.0
2017-02-14 12:10:00,28.84,28.88,28.84,28.88,38373.0,17.9703,17.9952,17.9703,17.9952,38373.0
2017-02-14 12:15:00,28.88,28.88,28.84,28.85,19814.0,17.9952,17.9952,17.9703,17.9765,19814.0
2017-02-14 12:20:00,28.85,28.88,28.83,28.87,34340.0,17.9765,17.9952,17.9641,17.989,34340.0
2017-02-14 12:25:00,28.87,28.88,28.85,28.86,21126.0,17.989,17.9952,17.9765,17.9828,21126.0
2017-02-14 12:30:00,28.86,28.96,28.85,28.95,47712.0,17.9828,18.0451,17.9765,18.0388,47712.0
2017-02-14 12:35:00,28.95,28.98,28.94,28.96,125486.0,18.0388,18.0575,18.0326,18.0451,125486.0
2017-02-14 12:40:00,28.97,28.97,28.94,28.96,28083.0,18.0513,18.0513,18.0326,18.0451,28083.0
2017-02-14 12:45:00,28.96,28.97,28.94,28.96,30591.0,18.0451,18.0513,18.0326,18.0451,30591.0
2017-02-14 12:50:00,28.96,28.98,28.95,28.96,60253.0,18.0451,18.0575,18.0388,18.0451,60253.0
2017-02-14 12:55:00,28.96,28.97,28.93,28.95,40354.0,18.0451,18.0513,18.0264,18.0388,40354.0
2017-02-14 13:00:00,28.95,28.99,28.95,28.96,43960.0,18.0388,18.0638,18.0388,18.0451,43960.0
2017-02-14 13:05:00,28.96,29.05,28.95,29.04,26840.0,18.0451,18.1012,18.0388,18.0949,26840.0
2017-02-14 13:10:00,29.04,29.08,29.04,29.06,39343.0,18.0949,18.1198,18.0949,18.1074,39343.0
2017-02-14 13:15:00,29.06,29.12,29.04,29.1,204501.0,18.1074,18.1448,18.0949,18.1323,204501.0
2017-02-14 13:20:00,29.09,29.16,29.08,29.15,27406.0,18.1261,18.1697,18.1198,18.1635,27406.0
2017-02-14 13:25:00,29.15,29.15,29.08,29.1,30085.0,18.1635,18.1635,18.1198,18.1323,30085.0
2017-02-14 13:30:00,29.1,29.11,29.06,29.09,102054.0,18.1323,18.1385,18.1074,18.1261,102054.0
2017-02-14 13:35:00,29.08,29.1,29.05,29.05,32974.0,18.1198,18.1323,18.1012,18.1012,32974.0
2017-02-14 13:40:00,29.06,29.08,29.03,29.05,52306.0,18.1074,18.1198,18.0887,18.1012,52306.0
2017-02-14 13:45:00,29.05,29.05,29.0,29.01,36435.0,18.1012,18.1012,18.07,18.0762,36435.0
2017-02-14 13:50:00,29.01,29.05,28.99,29.05,59925.0,18.0762,18.1012,18.0638,18.1012,59925.0
2017-02-14 13:55:00,29.05,29.06,28.99,29.01,37509.0,18.1012,18.1074,18.0638,18.0762,37509.0
2017-02-14 14:00:00,29.01,29.08,29.01,29.07,104035.0,18.0762,18.1198,18.0762,18.1136,104035.0
2017-02-14 14:05:00,29.07,29.07,29.0,29.0,198845.0,18.1136,18.1136,18.07,18.07,198845.0
2017-02-14 14:10:00,29.01,29.01,28.97,28.99,29198.0,18.0762,18.0762,18.0513,18.0638,29198.0
2017-02-14 14:15:00,28.99,28.99,28.96,28.96,27767.0,18.0638,18.0638,18.0451,18.0451,27767.0
2017-02-14 14:20:00,28.96,29.01,28.96,28.99,185092.0,18.0451,18.0762,18.0451,18.0638,185092.0
2017-02-14 14:25:00,28.99,29.0,28.98,29.0,42750.0,18.0638,18.07,18.0575,18.07,42750.0
2017-02-14 14:30:00,29.0,29.0,28.98,29.0,30167.0,18.07,18.07,18.0575,18.07,30167.0
2017-02-14 14:35:00,28.99,29.0,28.98,28.99,300635.0,18.0638,18.07,18.0575,18.0638,300635.0
2017-02-14 14:40:00,28.99,28.99,28.94,28.97,44916.0,18.0638,18.0638,18.0326,18.0513,44916.0
2017-02-14 14:45:00,28.97,28.98,28.94,28.95,65108.0,18.0513,18.0575,18.0326,18.0388,65108.0
2017-02-14 14:50:00,28.96,28.97,28.92,28.92,32793.0,18.0451,18.0513,18.0202,18.0202,32793.0
2017-02-14 14:55:00,28.93,28.94,28.91,28.93,22410.0,18.0264,18.0326,18.0139,18.0264,22410.0
2017-02-14 15:00:00,28.93,28.98,28.92,28.98,18031.0,18.0264,18.0575,18.0202,18.0575,18031.0
2017-02-14 15:05:00,28.98,28.99,28.95,28.96,37459.0,18.0575,18.0638,18.0388,18.0451,37459.0
2017-02-14 15:10:00,28.96,28.97,28.95,28.96,19603.0,18.0451,18.0513,18.0388,18.0451,19603.0
2017-02-14 15:15:00,28.97,29.0,28.96,28.97,114831.0,18.0513,18.07,18.0451,18.0513,114831.0
2017-02-14 15:20:00,28.97,28.98,28.94,28.95,92732.0,18.0513,18.0575,18.0326,18.0388,92732.0
2017-02-14 15:25:00,28.95,28.95,28.9,28.93,87172.0,18.0388,18.0388,18.0077,18.0264,87172.0
2017-02-14 15:30:00,28.93,28.93,28.91,28.92,102547.0,18.0264,18.0264,18.0139,18.0202,102547.0
2017-02-14 15:35:00,28.92,28.93,28.9,28.91,150729.0,18.0202,18.0264,18.0077,18.0139,150729.0
2017-02-14 15:40:00,28.91,28.92,28.87,28.89,227523.0,18.0139,18.0202,17.989,18.0015,227523.0
2017-02-14 15:45:00,28.89,28.93,28.88,28.93,363055.0,18.0015,18.0264,17.9952,18.0264,363055.0
2017-02-14 15:50:00,28.93,28.95,28.89,28.9,218053.0,18.0264,18.0388,18.0015,18.0077,218053.0
2017-02-14 15:55:00,28.9,28.91,28.85,28.9,630726.0,18.0077,18.0139,17.9765,18.0077,630726.0
2017-02-15 09:30:00,28.84,28.99,28.8,28.97,116250.0,17.9703,18.0638,17.9454,18.0513,116250.0
2017-02-15 09:35:00,28.97,28.99,28.92,28.92,39202.0,18.0513,18.0638,18.0202,18.0202,39202.0
2017-02-15 09:40:00,28.92,28.96,28.91,28.91,28552.0,18.0202,18.0451,18.0139,18.0139,28552.0
2017-02-15 09:45:00,28.92,28.92,28.75,28.8,78166.0,18.0202,18.0202,17.9142,17.9454,78166.0
2017-02-15 09:50:00,28.8,28.88,28.79,28.87,31584.0,17.9454,17.9952,17.9391,17.989,31584.0
2017-02-15 09:55:00,28.86,28.9,28.84,28.85,21865.0,17.9828,18.0077,17.9703,17.9765,21865.0
2017-02-15 10:00:00,28.85,28.89,28.83,28.83,50191.0,17.9765,18.0015,17.9641,17.9641,50191.0
2017-02-15 10:05:00,28.83,28.89,28.81,28.87,47101.0,17.9641,18.0015,17.9516,17.989,47101.0
2017-02-15 10:10:00,28.87,28.95,28.86,28.95,85405.0,17.989,18.0388,17.9828,18.0388,85405.0
2017-02-15 10:15:00,28.95,28.97,28.9,28.91,30367.0,18.0388,18.0513,18.0077,18.0139,30367.0
2017-02-15 10:20:00,28.91,28.94,28.86,28.93,60451.0,18.0139,18.0326,17.9828,18.0264,60451.0
2017-02-15 10:25:00,28.92,28.95,28.91,28.95,30358.0,18.0202,18.0388,18.0139,18.0388,30358.0
2017-02-15 10:30:00,28.95,29.06,28.94,29.03,56981.0,18.0388,18.1074,18.0326,18.0887,56981.0
2017-02-15 10:35:00,29.03,29.03,28.96,28.97,60626.0,18.0887,18.0887,18.0451,18.0513,60626.0
2017-02-15 10:40:00,28.98,29.04,28.97,29.03,76548.0,18.0575,18.0949,18.0513,18.0887,76548.0
2017-02-15 10:45:00,29.04,29.11,29.03,29.08,68596.0,18.0949,18.1385,18.0887,18.1198,68596.0
2017-02-15 10:50:00,29.09,29.09,29.03,29.04,51671.0,18.1261,18.1261,18.0887,18.0949,51671.0
2017-02-15 10:55:00,29.04,29.06,29.01,29.03,50675.0,18.0949,18.1074,18.0762,18.0887,50675.0
2017-02-15 11:00:00,29.03,29.06,29.0,29.01,44456.0,18.0887,18.1074,18.07,18.0762,44456.0
2017-02-15 11:05:00,29.01,29.01,28.97,28.98,34811.0,18.0762,18.0762,18.0513,18.0575,34811.0
2017-02-15 11:10:00,28.98,29.03,28.95,29.03,43819.0,18.0575,18.0887,18.0388,18.0887,43819.0
2017-02-15 11:15:00,29.03,29.06,29.02,29.03,27811.0,18.0887,18.1074,18.0825,18.0887,27811.0
2017-02-15 11:20:00,29.02,29.03,28.92,28.96,47131.0,18.0825,18.0887,18.0202,18.0451,47131.0
2017-02-15 11:25:00,28.95,29.01,28.93,29.01,33351.0,18.0388,18.0762,18.0264,18.0762,33351.0
2017-02-15 11:30:00,29.01,29.01,28.97,28.99,27243.0,18.0762,18.0762,18.0513,18.0638,27243.0
2017-02-15 11:35:00,29.0,29.0,28.95,28.96,46273.0,18.07,18.07,18.0388,18.0451,46273.0
2017-02-15 11:40:00,28.96,28.96,28.9,28.91,115108.0,18.0451,18.0451,18.0077,18.0139,115108.0
2017-02-15 11:45:00,28.91,28.97,28.89,28.96,68773.0,18.0139,18.0513,18.0015,18.0451,68773.0
2017-02-15 11:50:00,28.96,28.97,28.89,28.97,50123.0,18.0451,18.0513,18.0015,18.0513,50123.0
2017-02-15 11:55:00,28.98,28.98,28.95,28.98,37359.0,18.0575,18.0575,18.0388,18.0575,37359.0
2017-02-15 12:00:00,28.98,28.98,28.95,28.96,22787.0,18.0575,18.0575,18.0388,18.0451,22787.0
2017-02-15 12:05:00,28.97,28.99,28.95,28.98,52697.0,18.0513,18.0638,18.0388,18.0575,52697.0
2017-02-15 12:10:00,28.98,28.98,28.96,28.98,22740.0,18.0575,18.0575,18.0451,18.0575,22740.0
2017-02-15 12:15:00,28.98,29.0,28.97,28.99,39083.0,18.0575,18.07,18.0513,18.0638,39083.0
2017-02-15 12:20:00,28.99,29.0,28.97,28.99,50718.0,18.0638,18.07,18.0513,18.0638,50718.0
2017-02-15 12:25:00,28.99,29.01,28.96,28.97,44251.0,18.0638,18.0762,18.0451,18.0513,44251.0
2017-02-15 12:30:00,28.97,29.0,28.96,29.0,36049.0,18.0513,18.07,18.0451,18.07,36049.0
2017-02-15 12:35:00,29.0,29.0,28.95,28.97,33550.0,18.07,18.07,18.0388,18.0513,33550.0
2017-02-15 12:40:00,28.97,28.98,28.93,28.94,23167.0,18.0513,18.0575,18.0264,18.0326,23167.0
2017-02-15 12:45:00,28.95,28.96,28.92,28.95,20467.0,18.0388,18.0451,18.0202,18.0388,20467.0
2017-02-15 12:50:00,28.95,28.98,28.94,28.97,22527.0,18.0388,18.0575,18.0326,18.0513,22527.0
2017-02-15 12:55:00,28.96,28.98,28.95,28.96,14952.0,18.0451,18.0575,18.0388,18.0451,14952.0
2017-02-15 13:00:00,28.95,28.97,28.94,28.97,18984.0,18.0388,18.0513,18.0326,18.0513,18984.0
2017-02-15 13:05:00,28.97,28.97,28.92,28.93,31852.0,18.0513,18.0513,18.0202,18.0264,31852.0
2017-02-15 13:10:00,28.94,28.94,28.9,28.91,19467.0,18.0326,18.0326,18.0077,18.0139,19467.0
2017-02-15 13:15:00,28.91,28.94,28.89,28.94,22207.0,18.0139,18.0326,18.0015,18.0326,22207.0
2017-02-15 13:20:00,28.93,28.96,28.91,28.96,31745.0,18.0264,18.0451,18.0139,18.0451,31745.0
2017-02-15 13:25:00,28.96,28.96,28.93,28.96,19548.0,18.0451,18.0451,18.0264,18.0451,19548.0
2017-02-15 13:30:00,28.96,28.98,28.92,28.94,25593.0,18.0451,18.0575,18.0202,18.0326,25593.0
2017-02-15 13:35:00,28.94,28.96,28.93,28.95,14975.0,18.0326,18.0451,18.0264,18.0388,14975.0
2017-02-15 13:40:00,28.95,28.96,28.92,28.94,23501.0,18.0388,18.0451,18.0202,18.0326,23501.0
2017-02-15 13:45:00,28.95,28.98,28.94,28.97,33981.0,18.0388,18.0575,18.0326,18.0513,33981.0
2017-02-15 13:50:00,28.97,29.01,28.97,28.99,49844.0,18.0513,18.0762,18.0513,18.0638,49844.0
2017-02-15 13:55:00,28.98,28.99,28.96,28.98,49617.0,18.0575,18.0638,18.0451,18.0575,49617.0
2017-02-15 14:00:00,28.98,29.0,28.97,28.98,45567.0,18.0575,18.07,18.0513,18.0575,45567.0
2017-02-15 14:05:00,28.98,28.98,28.96,28.98,38240.0,18.0575,18.0575,18.0451,18.0575,38240.0
2017-02-15 14:10:00,28.98,28.98,28.94,28.98,50189.0,18.0575,18.0575,18.0326,18.0575,50189.0
2017-02-15 14:15:00,28.98,28.98,28.95,28.95,21355.0,18.0575,18.0575,18.0388,18.0388,21355.0
2017-02-15 14:20:00,28.94,28.96,28.93,28.95,30070.0,18.0326,18.0451,18.0264,18.0388,30070.0
2017-02-15 14:25:00,28.95,28.96,28.93,28.94,31005.0,18.0388,18.0451,18.0264,18.0326,31005.0
2017-02-15 14:30:00,28.95,28.96,28.93,28.96,32240.0,18.0388,18.0451,18.0264,18.0451,32240.0
2017-02-15 14:35:00,28.96,28.96,28.93,28.95,38716.0,18.0451,18.0451,18.0264,18.0388,38716.0
2017-02-15 14:40:00,28.95,28.96,28.94,28.95,45323.0,18.0388,18.0451,18.0326,18.0388,45323.0
2017-02-15 14:45:00,28.96,28.98,28.95,28.97,57226.0,18.0451,18.0575,18.0388,18.0513,57226.0
2017-02-15 14:50:00,28.97,28.97,28.93,28.95,44421.0,18.0513,18.0513,18.0264,18.0388,44421.0
2017-02-15 14:55:00,28.95,29.0,28.95,29.0,73127.0,18.0388,18.07,18.0388,18.07,73127.0
2017-02-15 15:00:00,29.0,29.0,28.96,28.97,53012.0,18.07,18.07,18.0451,18.0513,53012.0
2017-02-15 15:05:00,28.96,28.99,28.94,28.98,48012.0,18.0451,18.0638,18.0326,18.0575,48012.0
2017-02-15 15:10:00,28.99,29.03,28.98,29.02,146135.0,18.0638,18.0887,18.0575,18.0825,146135.0
2017-02-15 15:15:00,29.02,29.03,28.98,28.98,63257.0,18.0825,18.0887,18.0575,18.0575,63257.0
2017-02-15 15:20:00,28.98,28.99,28.96,28.96,45633.0,18.0575,18.0638,18.0451,18.0451,45633.0
2017-02-15 15:25:00,28.96,28.99,28.94,28.96,182835.0,18.0451,18.0638,18.0326,18.0451,182835.0
2017-02-15 15:30:00,28.97,29.02,28.96,29.02,77368.0,18.0513,18.0825,18.0451,18.0825,77368.0
2017-02-15 15:35:00,29.02,29.02,28.98,29.0,142991.0,18.0825,18.0825,18.0575,18.07,142991.0
2017-02-15 15:40:00,29.0,29.02,28.98,28.99,118981.0,18.07,18.0825,18.0575,18.0638,118981.0
2017-02-15 15:45:00,28.99,29.03,28.91,29.03,241658.0,18.0638,18.0887,18.0139,18.0887,241658.0
2017-02-15 15:50:00,29.03,29.03,28.96,28.98,237244.0,18.0887,18.0887,18.0451,18.0575,237244.0
2017-02-15 15:55:00,28.98,29.0,28.96,28.98,316741.0,18.0575,18.07,18.0451,18.0575,316741.0
2017-02-16 09:30:00,29.1,29.2,28.72,28.89,87632.0,18.1323,18.1946,17.8955,18.0015,87632.0
2017-02-16 09:35:00,28.9,28.99,28.67,28.92,74954.0,18.0077,18.0638,17.8644,18.0202,74954.0
2017-02-16 09:40:00,28.92,28.95,28.86,28.87,49228.0,18.0202,18.0388,17.9828,17.989,49228.0
2017-02-16 09:45:00,28.85,28.87,28.73,28.77,67153.0,17.9765,17.989,17.9018,17.9267,67153.0
2017-02-16 09:50:00,28.76,28.81,28.71,28.74,62185.0,17.9205,17.9516,17.8893,17.908,62185.0
2017-02-16 09:55:00,28.77,28.82,28.74,28.76,71121.0,17.9267,17.9578,17.908,17.9205,71121.0
2017-02-16 10:00:00,28.77,28.81,28.67,28.72,99694.0,17.9267,17.9516,17.8644,17.8955,99694.0
2017-02-16 10:05:00,28.72,28.75,28.66,28.74,114546.0,17.8955,17.9142,17.8581,17.908,114546.0
2017-02-16 10:10:00,28.73,28.79,28.66,28.76,113871.0,17.9018,17.9391,17.8581,17.9205,113871.0
2017-02-16 10:15:00,28.76,28.87,28.75,28.84,86004.0,17.9205,17.989,17.9142,17.9703,86004.0
2017-02-16 10:20:00,28.83,28.89,28.69,28.78,104214.0,17.9641,18.0015,17.8768,17.9329,104214.0
2017-02-16 10:25:00,28.78,28.78,28.65,28.66,186557.0,17.9329,17.9329,17.8519,17.8581,186557.0
2017-02-16 10:30:00,28.67,28.67,28.55,28.61,129219.0,17.8644,17.8644,17.7896,17.827,129219.0
2017-02-16 10:35:00,28.61,28.61,28.48,28.56,77259.0,17.827,17.827,17.746,17.7958,77259.0
2017-02-16 10:40:00,28.56,28.56,28.5,28.53,43444.0,17.7958,17.7958,17.7584,17.7771,43444.0
2017-02-16 10:45:00,28.52,28.53,28.39,28.39,75373.0,17.7709,17.7771,17.6899,17.6899,75373.0
2017-02-16 10:50:00,28.39,28.39,28.29,28.3,75391.0,17.6899,17.6899,17.6276,17.6338,75391.0
2017-02-16 10:55:00,28.3,28.33,28.24,28.33,265273.0,17.6338,17.6525,17.5964,17.6525,265273.0
2017-02-16 11:00:00,28.33,28.33,28.24,28.27,74039.0,17.6525,17.6525,17.5964,17.6151,74039.0
2017-02-16 11:05:00,28.28,28.28,28.19,28.19,210228.0,17.6214,17.6214,17.5653,17.5653,210228.0
2017-02-16 11:10:00,28.19,28.19,28.09,28.19,296987.0,17.5653,17.5653,17.503,17.5653,296987.0
2017-02-16 11:15:00,28.19,28.19,28.09,28.12,152026.0,17.5653,17.5653,17.503,17.5217,152026.0
2017-02-16 11:20:00,28.12,28.18,28.09,28.1,88845.0,17.5217,17.5591,17.503,17.5092,88845.0
2017-02-16 11:25:00,28.1,28.12,28.06,28.1,76032.0,17.5092,17.5217,17.4843,17.5092,76032.0
2017-02-16 11:30:00,28.1,28.11,28.05,28.11,311643.0,17.5092,17.5154,17.4781,17.5154,311643.0
2017-02-16 11:35:00,28.11,28.11,28.04,28.05,93161.0,17.5154,17.5154,17.4718,17.4781,93161.0
2017-02-16 11:40:00,28.05,28.05,27.97,28.03,308400.0,17.4781,17.4781,17.4282,17.4656,308400.0
2017-02-16 11:45:00,28.04,28.13,28.01,28.12,129259.0,17.4718,17.5279,17.4531,17.5217,129259.0
2017-02-16 11:50:00,28.12,28.18,28.07,28.09,197232.0,17.5217,17.5591,17.4905,17.503,197232.0
2017-02-16 11:55:00,28.09,28.16,28.09,28.15,96214.0,17.503,17.5466,17.503,17.5404,96214.0
2017-02-16 12:00:00,28.15,28.17,28.1,28.11,130515.0,17.5404,17.5528,17.5092,17.5154,130515.0
2017-02-16 12:05:00,28.11,28.12,28.04,28.05,95978.0,17.5154,17.5217,17.4718,17.4781,95978.0
2017-02-16 12:10:00,28.05,28.06,27.96,28.01,127661.0,17.4781,17.4843,17.422,17.4531,127661.0
2017-02-16 12:15:00,28.01,28.11,28.0,28.09,131236.0,17.4531,17.5154,17.4469,17.503,131236.0
2017-02-16 12:20:00,28.09,28.11,28.08,28.09,105935.0,17.503,17.5154,17.4967,17.503,105935.0
2017-02-16 12:25:00,28.1,28.14,28.05,28.12,151707.0,17.5092,17.5341,17.4781,17.5217,151707.0
2017-02-16 12:30:00,28.12,28.25,28.12,28.24,196835.0,17.5217,17.6027,17.5217,17.5964,196835.0
2017-02-16 12:35:00,28.24,28.31,28.15,28.28,190079.0,17.5964,17.6401,17.5404,17.6214,190079.0
2017-02-16 12:40:00,28.28,28.31,28.18,28.19,127035.0,17.6214,17.6401,17.5591,17.5653,127035.0
2017-02-16 12:45:00,28.19,28.19,28.11,28.14,84753.0,17.5653,17.5653,17.5154,17.5341,84753.0
2017-02-16 12:50:00,28.14,28.22,28.14,28.19,100717.0,17.5341,17.584,17.5341,17.5653,100717.0
2017-02-16 12:55:00,28.19,28.22,28.17,28.18,91114.0,17.5653,17.584,17.5528,17.5591,91114.0
2017-02-16 13:00:00,28.18,28.2,28.12,28.12,93448.0,17.5591,17.5715,17.5217,17.5217,93448.0
2017-02-16 13:05:00,28.12,28.14,28.1,28.11,68600.0,17.5217,17.5341,17.5092,17.5154,68600.0
2017-02-16 13:10:00,28.1,28.11,28.04,28.06,107571.0,17.5092,17.5154,17.4718,17.4843,107571.0
2017-02-16 13:15:00,28.05,28.09,28.04,28.06,54076.0,17.4781,17.503,17.4718,17.4843,54076.0
2017-02-16 13:20:00,28.06,28.08,28.05,28.07,75369.0,17.4843,17.4967,17.4781,17.4905,75369.0
2017-02-16 13:25:00,28.07,28.09,28.05,28.07,63690.0,17.4905,17.503,17.4781,17.4905,63690.0
2017-02-16 13:30:00,28.07,28.14,28.05,28.12,146097.0,17.4905,17.5341,17.4781,17.5217,146097.0
2017-02-16 13:35:00,28.12,28.12,28.05,28.1,110509.0,17.5217,17.5217,17.4781,17.5092,110509.0
2017-02-16 13:40:00,28.1,28.12,28.07,28.08,114923.0,17.5092,17.5217,17.4905,17.4967,114923.0
2017-02-16 13:45:00,28.08,28.09,27.99,28.06,166271.0,17.4967,17.503,17.4407,17.4843,166271.0
2017-02-16 13:50:00,28.06,28.11,28.04,28.09,106115.0,17.4843,17.5154,17.4718,17.503,106115.0
2017-02-16 13:55:00,28.1,28.1,28.03,28.04,63140.0,17.5092,17.5092,17.4656,17.4718,63140.0
2017-02-16 14:00:00,28.04,28.07,28.01,28.07,81173.0,17.4718,17.4905,17.4531,17.4905,81173.0
2017-02-16 14:05:00,28.06,28.07,28.0,28.0,87522.0,17.4843,17.4905,17.4469,17.4469,87522.0
2017-02-16 14:10:00,28.0,28.05,28.0,28.01,89337.0,17.4469,17.4781,17.4469,17.4531,89337.0
2017-02-16 14:15:00,28.02,28.03,27.98,27.98,198759.0,17.4594,17.4656,17.4344,17.4344,198759.0
2017-02-16 14:20:00,27.98,28.01,27.97,28.0,199853.0,17.4344,17.4531,17.4282,17.4469,199853.0
2017-02-16 14:25:00,27.99,28.01,27.99,28.01,159146.0,17.4407,17.4531,17.4407,17.4531,159146.0
2017-02-16 14:30:00,28.01,28.03,27.99,28.0,110429.0,17.4531,17.4656,17.4407,17.4469,110429.0
2017-02-16 14:35:00,28.01,28.06,27.99,28.03,112246.0,17.4531,17.4843,17.4407,17.4656,112246.0
2017-02-16 14:40:00,28.04,28.07,28.03,28.07,39464.0,17.4718,17.4905,17.4656,17.4905,39464.0
2017-02-16 14:45:00,28.07,28.07,28.03,28.04,119189.0,17.4905,17.4905,17.4656,17.4718,119189.0
2017-02-16 14:50:00,28.04,28.06,28.02,28.03,77232.0,17.4718,17.4843,17.4594,17.4656,77232.0
2017-02-16 14:55:00,28.02,28.08,28.0,28.08,121589.0,17.4594,17.4967,17.4469,17.4967,121589.0
2017-02-16 15:00:00,28.07,28.13,28.07,28.07,147115.0,17.4905,17.5279,17.4905,17.4905,147115.0
2017-02-16 15:05:00,28.06,28.09,28.05,28.06,64572.0,17.4843,17.503,17.4781,17.4843,64572.0
2017-02-16 15:10:00,28.07,28.1,28.06,28.07,121696.0,17.4905,17.5092,17.4843,17.4905,121696.0
2017-02-16 15:15:00,28.06,28.08,28.03,28.05,61442.0,17.4843,17.4967,17.4656,17.4781,61442.0
2017-02-16 15:20:00,28.06,28.09,28.05,28.05,90608.0,17.4843,17.503,17.4781,17.4781,90608.0
2017-02-16 15:25:00,28.05,28.06,28.01,28.02,110409.0,17.4781,17.4843,17.4531,17.4594,110409.0
2017-02-16 15:30:00,28.02,28.05,28.01,28.05,176801.0,17.4594,17.4781,17.4531,17.4781,176801.0
2017-02-16 15:35:00,28.05,28.07,28.04,28.05,122940.0,17.4781,17.4905,17.4718,17.4781,122940.0
2017-02-16 15:40:00,28.05,28.06,28.0,28.01,165886.0,17.4781,17.4843,17.4469,17.4531,165886.0
2017-02-16 15:45:00,28.0,28.02,27.98,27.98,286592.0,17.4469,17.4594,17.4344,17.4344,286592.0
2017-02-16 15:50:00,27.98,28.0,27.97,28.0,202022.0,17.4344,17.4469,17.4282,17.4469,202022.0
2017-02-16 15:55:00,28.0,28.03,27.99,28.0,662645.0,17.4469,17.4656,17.4407,17.4469,662645.0
2017-02-17 09:30:00,27.96,28.11,27.95,28.09,385427.0,17.422,17.5154,17.4157,17.503,385427.0
2017-02-17 09:35:00,28.09,28.39,28.09,28.38,96716.0,17.503,17.6899,17.503,17.6837,96716.0
2017-02-17 09:40:00,28.38,28.47,28.22,28.3,146056.0,17.6837,17.7398,17.584,17.6338,146056.0
2017-02-17 09:45:00,28.29,28.41,28.29,28.37,102348.0,17.6276,17.7024,17.6276,17.6774,102348.0
2017-02-17 09:50:00,28.37,28.38,28.27,28.28,138553.0,17.6774,17.6837,17.6151,17.6214,138553.0
2017-02-17 09:55:00,28.28,28.31,28.21,28.25,100011.0,17.6214,17.6401,17.5777,17.6027,100011.0
2017-02-17 10:00:00,28.26,28.33,28.24,28.3,102466.0,17.6089,17.6525,17.5964,17.6338,102466.0
2017-02-17 10:05:00,28.3,28.31,28.2,28.22,76139.0,17.6338,17.6401,17.5715,17.584,76139.0
2017-02-17 10:10:00,28.21,28.23,28.14,28.18,80163.0,17.5777,17.5902,17.5341,17.5591,80163.0
2017-02-17 10:15:00,28.17,28.2,28.14,28.14,45293.0,17.5528,17.5715,17.5341,17.5341,45293.0
2017-02-17 10:20:00,28.15,28.22,28.15,28.2,92238.0,17.5404,17.584,17.5404,17.5715,92238.0
2017-02-17 10:25:00,28.21,28.21,28.12,28.13,82407.0,17.5777,17.5777,17.5217,17.5279,82407.0
2017-02-17 10:30:00,28.13,28.17,28.09,28.1,104501.0,17.5279,17.5528,17.503,17.5092,104501.0
2017-02-17 10:35:00,28.1,28.11,28.02,28.11,55656.0,17.5092,17.5154,17.4594,17.5154,55656.0
2017-02-17 10:40:00,28.11,28.13,28.04,28.07,41928.0,17.5154,17.5279,17.4718,17.4905,41928.0
2017-02-17 10:45:00,28.07,28.15,28.06,28.15,55832.0,17.4905,17.5404,17.4843,17.5404,55832.0
2017-02-17 10:50:00,28.15,28.16,28.1,28.13,50042.0,17.5404,17.5466,17.5092,17.5279,50042.0
2017-02-17 10:55:00,28.12,28.22,28.11,28.2,61333.0,17.5217,17.584,17.5154,17.5715,61333.0
2017-02-17 11:00:00,28.2,28.26,28.18,28.26,48213.0,17.5715,17.6089,17.5591,17.6089,48213.0
2017-02-17 11:05:00,28.25,28.25,28.17,28.21,43757.0,17.6027,17.6027,17.5528,17.5777,43757.0
2017-02-17 11:10:00,28.21,28.29,28.21,28.29,44677.0,17.5777,17.6276,17.5777,17.6276,44677.0
2017-02-17 11:15:00,28.29,28.33,28.22,28.26,37563.0,17.6276,17.6525,17.584,17.6089,37563.0
2017-02-17 11:20:00,28.26,28.3,28.24,28.29,38429.0,17.6089,17.6338,17.5964,17.6276,38429.0
2017-02-17 11:25:00,28.3,28.34,28.28,28.34,44991.0,17.6338,17.6588,17.6214,17.6588,44991.0
2017-02-17 11:30:00,28.34,28.37,28.32,28.37,57794.0,17.6588,17.6774,17.6463,17.6774,57794.0
2017-02-17 11:35:00,28.36,28.37,28.2,28.23,118817.0,17.6712,17.6774,17.5715,17.5902,118817.0
2017-02-17 11:40:00,28.23,28.27,28.21,28.26,36918.0,17.5902,17.6151,17.5777,17.6089,36918.0
2017-02-17 11:45:00,28.26,28.27,28.21,28.27,43512.0,17.6089,17.6151,17.5777,17.6151,43512.0
2017-02-17 11:50:00,28.26,28.32,28.25,28.31,27229.0,17.6089,17.6463,17.6027,17.6401,27229.0
2017-02-17 11:55:00,28.32,28.34,28.31,28.33,26242.0,17.6463,17.6588,17.6401,17.6525,26242.0
2017-02-17 12:00:00,28.33,28.38,28.32,28.36,43931.0,17.6525,17.6837,17.6463,17.6712,43931.0
2017-02-17 12:05:00,28.36,28.36,28.3,28.31,55038.0,17.6712,17.6712,17.6338,17.6401,55038.0
2017-02-17 12:10:00,28.3,28.33,28.29,28.3,52245.0,17.6338,17.6525,17.6276,17.6338,52245.0
2017-02-17 12:15:00,28.3,28.32,28.26,28.29,75006.0,17.6338,17.6463,17.6089,17.6276,75006.0
2017-02-17 12:20:00,28.29,28.3,28.27,28.28,28874.0,17.6276,17.6338,17.6151,17.6214,28874.0
2017-02-17 12:25:00,28.28,28.3,28.25,28.27,21202.0,17.6214,17.6338,17.6027,17.6151,21202.0
2017-02-17 12:30:00,28.27,28.29,28.24,28.25,71272.0,17.6151,17.6276,17.5964,17.6027,71272.0
2017-02-17 12:35:00,28.26,28.27,28.21,28.24,31990.0,17.6089,17.6151,17.5777,17.5964,31990.0
2017-02-17 12:40:00,28.24,28.25,28.2,28.25,53255.0,17.5964,17.6027,17.5715,17.6027,53255.0
2017-02-17 12:45:00,28.25,28.25,28.19,28.2,35492.0,17.6027,17.6027,17.5653,17.5715,35492.0
2017-02-17 12:50:00,28.2,28.23,28.19,28.21,21051.0,17.5715,17.5902,17.5653,17.5777,21051.0
2017-02-17 12:55:00,28.21,28.22,28.19,28.2,19415.0,17.5777,17.584,17.5653,17.5715,19415.0
2017-02-17 13:00:00,28.2,28.23,28.2,28.21,21996.0,17.5715,17.5902,17.5715,17.5777,21996.0
2017-02-17 13:05:00,28.21,28.22,28.17,28.2,41977.0,17.5777,17.584,17.5528,17.5715,41977.0
2017-02-17 13:10:00,28.2,28.24,28.2,28.24,50721.0,17.5715,17.5964,17.5715,17.5964,50721.0
2017-02-17 13:15:00,28.23,28.24,28.2,28.21,45857.0,17.5902,17.5964,17.5715,17.5777,45857.0
2017-02-17 13:20:00,28.21,28.22,28.2,28.2,15136.0,17.5777,17.584,17.5715,17.5715,15136.0
2017-02-17 13:25:00,28.21,28.21,28.16,28.17,85364.0,17.5777,17.5777,17.5466,17.5528,85364.0
2017-02-17 13:30:00,28.18,28.21,28.17,28.19,28478.0,17.5591,17.5777,17.5528,17.5653,28478.0
2017-02-17 13:35:00,28.2,28.2,28.15,28.16,29917.0,17.5715,17.5715,17.5404,17.5466,29917.0
2017-02-17 13:40:00,28.15,28.17,28.13,28.17,41988.0,17.5404,17.5528,17.5279,17.5528,41988.0
2017-02-17 13:45:00,28.17,28.18,28.15,28.18,31117.0,17.5528,17.5591,17.5404,17.5591,31117.0
2017-02-17 13:50:00,28.18,28.18,28.13,28.14,32946.0,17.5591,17.5591,17.5279,17.5341,32946.0
2017-02-17 13:55:00,28.14,28.19,28.11,28.18,72581.0,17.5341,17.5653,17.5154,17.5591,72581.0
2017-02-17 14:00:00,28.18,28.21,28.18,28.21,13330.0,17.5591,17.5777,17.5591,17.5777,13330.0
2017-02-17 14:05:00,28.21,28.24,28.19,28.21,61569.0,17.5777,17.5964,17.5653,17.5777,61569.0
2017-02-17 14:10:00,28.21,28.22,28.17,28.2,27161.0,17.5777,17.584,17.5528,17.5715,27161.0
2017-02-17 14:15:00,28.2,28.22,28.19,28.2,53200.0,17.5715,17.584,17.5653,17.5715,53200.0
2017-02-17 14:20:00,28.21,28.23,28.2,28.22,46932.0,17.5777,17.5902,17.5715,17.584,46932.0
2017-02-17 14:25:00,28.21,28.22,28.19,28.19,28583.0,17.5777,17.584,17.5653,17.5653,28583.0
2017-02-17 14:30:00,28.19,28.27,28.19,28.24,44564.0,17.5653,17.6151,17.5653,17.5964,44564.0
2017-02-17 14:35:00,28.24,28.25,28.19,28.22,26869.0,17.5964,17.6027,17.5653,17.584,26869.0
2017-02-17 14:40:00,28.21,28.22,28.14,28.17,29473.0,17.5777,17.584,17.5341,17.5528,29473.0
2017-02-17 14:45:00,28.17,28.2,28.16,28.17,14714.0,17.5528,17.5715,17.5466,17.5528,14714.0
2017-02-17 14:50:00,28.18,28.2,28.16,28.19,27338.0,17.5591,17.5715,17.5466,17.5653,27338.0
2017-02-17 14:55:00,28.19,28.21,28.15,28.17,45668.0,17.5653,17.5777,17.5404,17.5528,45668.0
2017-02-17 15:00:00,28.17,28.18,28.16,28.17,19030.0,17.5528,17.5591,17.5466,17.5528,19030.0
2017-02-17 15:05:00,28.16,28.21,28.16,28.2,38047.0,17.5466,17.5777,17.5466,17.5715,38047.0
2017-02-17 15:10:00,28.2,28.21,28.17,28.19,59309.0,17.5715,17.5777,17.5528,17.5653,59309.0
2017-02-17 15:15:00,28.19,28.23,28.19,28.2,60826.0,17.5653,17.5902,17.5653,17.5715,60826.0
2017-02-17 15:20:00,28.21,28.24,28.2,28.23,46186.0,17.5777,17.5964,17.5715,17.5902,46186.0
2017-02-17 15:25:00,28.23,28.26,28.22,28.23,94947.0,17.5902,17.6089,17.584,17.5902,94947.0
2017-02-17 15:30:00,28.24,28.26,28.23,28.24,92765.0,17.5964,17.6089,17.5902,17.5964,92765.0
2017-02-17 15:35:00,28.25,28.25,28.22,28.22,36619.0,17.6027,17.6027,17.584,17.584,36619.0
2017-02-17 15:40:00,28.22,28.25,28.21,28.23,80990.0,17.584,17.6027,17.5777,17.5902,80990.0
2017-02-17 15:45:00,28.24,28.25,28.16,28.18,143464.0,17.5964,17.6027,17.5466,17.5591,143464.0
2017-02-17 15:50:00,28.19,28.25,28.18,28.19,114131.0,17.5653,17.6027,17.5591,17.5653,114131.0
2017-02-17 15:55:00,28.18,28.24,28.16,28.2,446485.0,17.5591,17.5964,17.5466,17.5715,446485.0
2017-02-21 09:30:00,28.49,28.63,28.47,28.57,142138.0,17.7522,17.8395,17.7398,17.8021,142138.0
2017-02-21 09:35:00,28.58,28.58,28.4,28.41,66688.0,17.8083,17.8083,17.6961,17.7024,66688.0
2017-02-21 09:40:00,28.41,28.46,28.38,28.41,44054.0,17.7024,17.7335,17.6837,17.7024,44054.0
2017-02-21 09:45:00,28.41,28.5,28.38,28.5,101795.0,17.7024,17.7584,17.6837,17.7584,101795.0
2017-02-21 09:50:00,28.5,28.5,28.47,28.49,114666.0,17.7584,17.7584,17.7398,17.7522,114666.0
2017-02-21 09:55:00,28.5,28.57,28.48,28.51,52858.0,17.7584,17.8021,17.746,17.7647,52858.0
2017-02-21 10:00:00,28.52,28.65,28.52,28.65,105728.0,17.7709,17.8519,17.7709,17.8519,105728.0
2017-02-21 10:05:00,28.65,28.71,28.63,28.65,85202.0,17.8519,17.8893,17.8395,17.8519,85202.0
2017-02-21 10:10:00,28.64,28.66,28.62,28.62,169632.0,17.8457,17.8581,17.8332,17.8332,169632.0
2017-02-21 10:15:00,28.63,28.65,28.59,28.63,87374.0,17.8395,17.8519,17.8145,17.8395,87374.0
2017-02-21 10:20:00,28.63,28.66,28.61,28.66,21529.0,17.8395,17.8581,17.827,17.8581,21529.0
2017-02-21 10:25:00,28.66,28.7,28.65,28.65,47585.0,17.8581,17.8831,17.8519,17.8519,47585.0
2017-02-21 10:30:00,28.65,28.67,28.59,28.62,40480.0,17.8519,17.8644,17.8145,17.8332,40480.0
2017-02-21 10:35:00,28.62,28.64,28.54,28.6,179556.0,17.8332,17.8457,17.7834,17.8208,179556.0
2017-02-21 10:40:00,28.6,28.7,28.59,28.68,80557.0,17.8208,17.8831,17.8145,17.8706,80557.0
2017-02-21 10:45:00,28.68,28.71,28.67,28.7,57329.0,17.8706,17.8893,17.8644,17.8831,57329.0
2017-02-21 10:50:00,28.7,28.7,28.65,28.65,52630.0,17.8831,17.8831,17.8519,17.8519,52630.0
2017-02-21 10:55:00,28.65,28.67,28.63,28.64,80300.0,17.8519,17.8644,17.8395,17.8457,80300.0
2017-02-21 11:00:00,28.64,28.65,28.61,28.63,101962.0,17.8457,17.8519,17.827,17.8395,101962.0
2017-02-21 11:05:00,28.64,28.7,28.62,28.68,93949.0,17.8457,17.8831,17.8332,17.8706,93949.0
2017-02-21 11:10:00,28.69,28.76,28.68,28.75,141892.0,17.8768,17.9205,17.8706,17.9142,141892.0
2017-02-21 11:15:00,28.75,28.8,28.75,28.78,68240.0,17.9142,17.9454,17.9142,17.9329,68240.0
2017-02-21 11:20:00,28.78,28.79,28.7,28.71,55552.0,17.9329,17.9391,17.8831,17.8893,55552.0
2017-02-21 11:25:00,28.71,28.76,28.7,28.72,54812.0,17.8893,17.9205,17.8831,17.8955,54812.0
2017-02-21 11:30:00,28.72,28.75,28.7,28.74,51001.0,17.8955,17.9142,17.8831,17.908,51001.0
2017-02-21 11:35:00,28.74,28.75,28.7,28.71,57466.0,17.908,17.9142,17.8831,17.8893,57466.0
2017-02-21 11:40:00,28.72,28.81,28.72,28.8,183662.0,17.8955,17.9516,17.8955,17.9454,183662.0
2017-02-21 11:45:00,28.79,28.85,28.78,28.84,125611.0,17.9391,17.9765,17.9329,17.9703,125611.0
2017-02-21 11:50:00,28.84,28.92,28.83,28.89,151679.0,17.9703,18.0202,17.9641,18.0015,151679.0
2017-02-21 11:55:00,28.9,28.96,28.87,28.91,124484.0,18.0077,18.0451,17.989,18.0139,124484.0
2017-02-21 12:00:00,28.91,28.91,28.83,28.87,135607.0,18.0139,18.0139,17.9641,17.989,135607.0
2017-02-21 12:05:00,28.88,28.9,28.85,28.89,49105.0,17.9952,18.0077,17.9765,18.0015,49105.0
2017-02-21 12:10:00,28.9,28.91,28.86,28.87,55194.0,18.0077,18.0139,17.9828,17.989,55194.0
2017-02-21 12:15:00,28.87,28.89,28.84,28.88,91188.0,17.989,18.0015,17.9703,17.9952,91188.0
2017-02-21 12:20:00,28.88,28.89,28.85,28.86,67814.0,17.9952,18.0015,17.9765,17.9828,67814.0
2017-02-21 12:25:00,28.88,28.96,28.85,28.93,102930.0,17.9952,18.0451,17.9765,18.0264,102930.0
2017-02-21 12:30:00,28.92,28.96,28.9,28.91,72419.0,18.0202,18.0451,18.0077,18.0139,72419.0
2017-02-21 12:35:00,28.91,28.92,28.88,28.91,35467.0,18.0139,18.0202,17.9952,18.0139,35467.0
2017-02-21 12:40:00,28.91,28.91,28.88,28.88,23820.0,18.0139,18.0139,17.9952,17.9952,23820.0
2017-02-21 12:45:00,28.89,28.9,28.88,28.9,40328.0,18.0015,18.0077,17.9952,18.0077,40328.0
2017-02-21 12:50:00,28.89,28.9,28.82,28.89,58081.0,18.0015,18.0077,17.9578,18.0015,58081.0
2017-02-21 12:55:00,28.89,28.91,28.88,28.9,33867.0,18.0015,18.0139,17.9952,18.0077,33867.0
2017-02-21 13:00:00,28.9,28.93,28.89,28.92,43899.0,18.0077,18.0264,18.0015,18.0202,43899.0
2017-02-21 13:05:00,28.92,28.93,28.89,28.93,30875.0,18.0202,18.0264,18.0015,18.0264,30875.0
2017-02-21 13:10:00,28.93,28.93,28.9,28.93,50515.0,18.0264,18.0264,18.0077,18.0264,50515.0
2017-02-21 13:15:00,28.93,28.94,28.92,28.93,56555.0,18.0264,18.0326,18.0202,18.0264,56555.0
2017-02-21 13:20:00,28.93,28.96,28.91,28.93,126553.0,18.0264,18.0451,18.0139,18.0264,126553.0
2017-02-21 13:25:00,28.93,28.95,28.92,28.92,79136.0,18.0264,18.0388,18.0202,18.0202,79136.0
2017-02-21 13:30:00,28.93,28.93,28.87,28.88,48555.0,18.0264,18.0264,17.989,17.9952,48555.0
2017-02-21 13:35:00,28.88,28.89,28.82,28.83,41319.0,17.9952,18.0015,17.9578,17.9641,41319.0
2017-02-21 13:40:00,28.83,28.83,28.8,28.81,70771.0,17.9641,17.9641,17.9454,17.9516,70771.0
2017-02-21 13:45:00,28.81,28.9,28.79,28.89,28035.0,17.9516,18.0077,17.9391,18.0015,28035.0
2017-02-21 13:50:00,28.89,28.9,28.85,28.85,46380.0,18.0015,18.0077,17.9765,17.9765,46380.0
2017-02-21 13:55:00,28.85,28.89,28.85,28.89,29710.0,17.9765,18.0015,17.9765,18.0015,29710.0
2017-02-21 14:00:00,28.88,28.9,28.85,28.9,52967.0,17.9952,18.0077,17.9765,18.0077,52967.0
2017-02-21 14:05:00,28.9,28.9,28.86,28.89,44299.0,18.0077,18.0077,17.9828,18.0015,44299.0
2017-02-21 14:10:00,28.89,28.9,28.87,28.89,32045.0,18.0015,18.0077,17.989,18.0015,32045.0
2017-02-21 14:15:00,28.89,28.9,28.87,28.89,40977.0,18.0015,18.0077,17.989,18.0015,40977.0
2017-02-21 14:20:00,28.89,28.91,28.86,28.86,56067.0,18.0015,18.0139,17.9828,17.9828,56067.0
2017-02-21 14:25:00,28.86,28.9,28.85,28.88,37355.0,17.9828,18.0077,17.9765,17.9952,37355.0
2017-02-21 14:30:00,28.89,28.89,28.86,28.86,46450.0,18.0015,18.0015,17.9828,17.9828,46450.0
2017-02-21 14:35:00,28.86,28.87,28.83,28.86,54472.0,17.9828,17.989,17.9641,17.9828,54472.0
2017-02-21 14:40:00,28.86,28.86,28.83,28.84,26893.0,17.9828,17.9828,17.9641,17.9703,26893.0
2017-02-21 14:45:00,28.85,28.88,28.83,28.86,45540.0,17.9765,17.9952,17.9641,17.9828,45540.0
2017-02-21 14:50:00,28.85,28.86,28.84,28.84,18984.0,17.9765,17.9828,17.9703,17.9703,18984.0
2017-02-21 14:55:00,28.85,28.85,28.81,28.82,37280.0,17.9765,17.9765,17.9516,17.9578,37280.0
2017-02-21 15:00:00,28.82,28.83,28.79,28.81,64786.0,17.9578,17.9641,17.9391,17.9516,64786.0
2017-02-21 15:05:00,28.81,28.85,28.8,28.84,71234.0,17.9516,17.9765,17.9454,17.9703,71234.0
2017-02-21 15:10:00,28.84,28.88,28.83,28.87,107680.0,17.9703,17.9952,17.9641,17.989,107680.0
2017-02-21 15:15:00,28.88,28.9,28.87,28.9,47315.0,17.9952,18.0077,17.989,18.0077,47315.0
2017-02-21 15:20:00,28.9,28.91,28.88,28.9,77414.0,18.0077,18.0139,17.9952,18.0077,77414.0
2017-02-21 15:25:00,28.9,28.95,28.89,28.94,111829.0,18.0077,18.0388,18.0015,18.0326,111829.0
2017-02-21 15:30:00,28.94,28.95,28.9,28.9,74125.0,18.0326,18.0388,18.0077,18.0077,74125.0
2017-02-21 15:35:00,28.9,28.91,28.86,28.89,99083.0,18.0077,18.0139,17.9828,18.0015,99083.0
2017-02-21 15:40:00,28.89,28.9,28.87,28.87,68262.0,18.0015,18.0077,17.989,17.989,68262.0
2017-02-21 15:45:00,28.88,28.94,28.87,28.94,282903.0,17.9952,18.0326,17.989,18.0326,282903.0
2017-02-21 15:50:00,28.93,28.97,28.89,28.9,265318.0,18.0264,18.0513,18.0015,18.0077,265318.0
2017-02-21 15:55:00,28.9,28.9,28.84,28.87,657196.0,18.0077,18.0077,17.9703,17.989,657196.0
2017-02-22 09:30:00,28.57,28.8,28.43,28.73,312071.0,17.8021,17.9454,17.7148,17.9018,312071.0
2017-02-22 09:35:00,28.73,28.78,28.63,28.7,57240.0,17.9018,17.9329,17.8395,17.8831,57240.0
2017-02-22 09:40:00,28.71,28.71,28.59,28.66,58576.0,17.8893,17.8893,17.8145,17.8581,58576.0
2017-02-22 09:45:00,28.67,28.79,28.63,28.78,100864.0,17.8644,17.9391,17.8395,17.9329,100864.0
2017-02-22 09:50:00,28.77,28.78,28.68,28.69,397656.0,17.9267,17.9329,17.8706,17.8768,397656.0
2017-02-22 09:55:00,28.69,28.73,28.65,28.66,44340.0,17.8768,17.9018,17.8519,17.8581,44340.0
2017-02-22 10:00:00,28.67,28.74,28.66,28.74,53380.0,17.8644,17.908,17.8581,17.908,53380.0
2017-02-22 10:05:00,28.74,28.78,28.72,28.74,748829.0,17.908,17.9329,17.8955,17.908,748829.0
2017-02-22 10:10:00,28.75,28.79,28.74,28.75,548753.0,17.9142,17.9391,17.908,17.9142,548753.0
2017-02-22 10:15:00,28.74,28.76,28.69,28.69,197529.0,17.908,17.9205,17.8768,17.8768,197529.0
2017-02-22 10:20:00,28.7,28.7,28.53,28.54,68596.0,17.8831,17.8831,17.7771,17.7834,68596.0
2017-02-22 10:25:00,28.54,28.55,28.49,28.51,65503.0,17.7834,17.7896,17.7522,17.7647,65503.0
2017-02-22 10:30:00,28.52,28.56,28.5,28.5,133476.0,17.7709,17.7958,17.7584,17.7584,133476.0
2017-02-22 10:35:00,28.5,28.62,28.5,28.62,110990.0,17.7584,17.8332,17.7584,17.8332,110990.0
2017-02-22 10:40:00,28.62,28.65,28.57,28.64,81900.0,17.8332,17.8519,17.8021,17.8457,81900.0
2017-02-22 10:45:00,28.65,28.66,28.6,28.6,159367.0,17.8519,17.8581,17.8208,17.8208,159367.0
2017-02-22 10:50:00,28.6,28.68,28.6,28.68,52425.0,17.8208,17.8706,17.8208,17.8706,52425.0
2017-02-22 10:55:00,28.67,28.72,28.66,28.7,33749.0,17.8644,17.8955,17.8581,17.8831,33749.0
2017-02-22 11:00:00,28.69,28.7,28.66,28.67,57690.0,17.8768,17.8831,17.8581,17.8644,57690.0
2017-02-22 11:05:00,28.66,28.67,28.61,28.61,60423.0,17.8581,17.8644,17.827,17.827,60423.0
2017-02-22 11:10:00,28.62,28.62,28.54,28.55,106897.0,17.8332,17.8332,17.7834,17.7896,106897.0
2017-02-22 11:15:00,28.55,28.58,28.52,28.54,67118.0,17.7896,17.8083,17.7709,17.7834,67118.0
2017-02-22 11:20:00,28.53,28.57,28.5,28.51,46168.0,17.7771,17.8021,17.7584,17.7647,46168.0
2017-02-22 11:25:00,28.52,28.55,28.49,28.54,49680.0,17.7709,17.7896,17.7522,17.7834,49680.0
2017-02-22 11:30:00,28.53,28.53,28.5,28.5,32802.0,17.7771,17.7771,17.7584,17.7584,32802.0
2017-02-22 11:35:00,28.5,28.52,28.49,28.52,46723.0,17.7584,17.7709,17.7522,17.7709,46723.0
2017-02-22 11:40:00,28.52,28.52,28.48,28.49,43335.0,17.7709,17.7709,17.746,17.7522,43335.0
2017-02-22 11:45:00,28.49,28.53,28.49,28.49,63299.0,17.7522,17.7771,17.7522,17.7522,63299.0
2017-02-22 11:50:00,28.5,28.52,28.49,28.5,55708.0,17.7584,17.7709,17.7522,17.7584,55708.0
2017-02-22 11:55:00,28.5,28.52,28.44,28.46,114656.0,17.7584,17.7709,17.7211,17.7335,114656.0
2017-02-22 12:00:00,28.46,28.48,28.39,28.4,79534.0,17.7335,17.746,17.6899,17.6961,79534.0
2017-02-22 12:05:00,28.4,28.44,28.39,28.42,48523.0,17.6961,17.7211,17.6899,17.7086,48523.0
2017-02-22 12:10:00,28.42,28.42,28.4,28.4,145126.0,17.7086,17.7086,17.6961,17.6961,145126.0
2017-02-22 12:15:00,28.41,28.41,28.25,28.29,354558.0,17.7024,17.7024,17.6027,17.6276,354558.0
2017-02-22 12:20:00,28.29,28.29,28.26,28.27,47895.0,17.6276,17.6276,17.6089,17.6151,47895.0
2017-02-22 12:25:00,28.27,28.27,28.23,28.24,55734.0,17.6151,17.6151,17.5902,17.5964,55734.0
2017-02-22 12:30:00,28.23,28.25,28.19,28.19,67977.0,17.5902,17.6027,17.5653,17.5653,67977.0
2017-02-22 12:35:00,28.19,28.2,28.17,28.18,90795.0,17.5653,17.5715,17.5528,17.5591,90795.0
2017-02-22 12:40:00,28.17,28.19,28.09,28.09,113063.0,17.5528,17.5653,17.503,17.503,113063.0
2017-02-22 12:45:00,28.09,28.13,28.05,28.11,244249.0,17.503,17.5279,17.4781,17.5154,244249.0
2017-02-22 12:50:00,28.11,28.16,28.02,28.15,380266.0,17.5154,17.5466,17.4594,17.5404,380266.0
2017-02-22 12:55:00,28.14,28.23,28.14,28.23,255506.0,17.5341,17.5902,17.5341,17.5902,255506.0
2017-02-22 13:00:00,28.23,28.26,28.13,28.13,47938.0,17.5902,17.6089,17.5279,17.5279,47938.0
2017-02-22 13:05:00,28.12,28.14,28.09,28.1,149212.0,17.5217,17.5341,17.503,17.5092,149212.0
2017-02-22 13:10:00,28.1,28.11,28.02,28.03,58796.0,17.5092,17.5154,17.4594,17.4656,58796.0
2017-02-22 13:15:00,28.04,28.05,28.0,28.0,137394.0,17.4718,17.4781,17.4469,17.4469,137394.0
2017-02-22 13:20:00,28.0,28.02,27.98,28.01,241984.0,17.4469,17.4594,17.4344,17.4531,241984.0
2017-02-22 13:25:00,28.0,28.01,27.99,28.0,160422.0,17.4469,17.4531,17.4407,17.4469,160422.0
2017-02-22 13:30:00,28.0,28.01,27.87,27.89,155545.0,17.4469,17.4531,17.3659,17.3784,155545.0
2017-02-22 13:35:00,27.89,27.95,27.87,27.9,60149.0,17.3784,17.4157,17.3659,17.3846,60149.0
2017-02-22 13:40:00,27.89,27.98,27.88,27.96,136761.0,17.3784,17.4344,17.3721,17.422,136761.0
2017-02-22 13:45:00,27.96,27.97,27.92,27.94,317832.0,17.422,17.4282,17.397,17.4095,317832.0
2017-02-22 13:50:00,27.94,27.94,27.84,27.85,283938.0,17.4095,17.4095,17.3472,17.3534,283938.0
2017-02-22 13:55:00,27.85,27.85,27.75,27.84,264037.0,17.3534,17.3534,17.2911,17.3472,264037.0
2017-02-22 14:00:00,27.84,28.0,27.83,28.0,270232.0,17.3472,17.4469,17.341,17.4469,270232.0
2017-02-22 14:05:00,27.99,28.0,27.85,27.86,181789.0,17.4407,17.4469,17.3534,17.3597,181789.0
2017-02-22 14:10:00,27.85,27.86,27.8,27.82,171365.0,17.3534,17.3597,17.3223,17.3347,171365.0
2017-02-22 14:15:00,27.81,27.88,27.81,27.85,96944.0,17.3285,17.3721,17.3285,17.3534,96944.0
2017-02-22 14:20:00,27.85,27.88,27.71,27.72,221801.0,17.3534,17.3721,17.2662,17.2724,221801.0
2017-02-22 14:25:00,27.73,27.84,27.71,27.84,115614.0,17.2787,17.3472,17.2662,17.3472,115614.0
2017-02-22 14:30:00,27.83,27.85,27.81,27.85,96657.0,17.341,17.3534,17.3285,17.3534,96657.0
2017-02-22 14:35:00,27.84,27.91,27.84,27.88,138719.0,17.3472,17.3908,17.3472,17.3721,138719.0
2017-02-22 14:40:00,27.87,27.89,27.84,27.86,287441.0,17.3659,17.3784,17.3472,17.3597,287441.0
2017-02-22 14:45:00,27.86,27.86,27.76,27.8,188077.0,17.3597,17.3597,17.2974,17.3223,188077.0
2017-02-22 14:50:00,27.79,27.82,27.79,27.81,87786.0,17.316,17.3347,17.316,17.3285,87786.0
2017-02-22 14:55:00,27.82,27.82,27.74,27.76,117001.0,17.3347,17.3347,17.2849,17.2974,117001.0
2017-02-22 15:00:00,27.75,27.82,27.74,27.76,1335992.0,17.2911,17.3347,17.2849,17.2974,1335992.0
2017-02-22 15:05:00,27.76,27.82,27.75,27.78,134215.0,17.2974,17.3347,17.2911,17.3098,134215.0
2017-02-22 15:10:00,27.78,27.9,27.76,27.87,171100.0,17.3098,17.3846,17.2974,17.3659,171100.0
2017-02-22 15:15:00,27.87,27.96,27.86,27.94,158485.0,17.3659,17.422,17.3597,17.4095,158485.0
2017-02-22 15:20:00,27.94,27.97,27.91,27.93,113208.0,17.4095,17.4282,17.3908,17.4033,113208.0
2017-02-22 15:25:00,27.93,27.96,27.91,27.95,129430.0,17.4033,17.422,17.3908,17.4157,129430.0
2017-02-22 15:30:00,27.95,27.97,27.92,27.95,128804.0,17.4157,17.4282,17.397,17.4157,128804.0
2017-02-22 15:35:00,27.96,27.96,27.9,27.94,137041.0,17.422,17.422,17.3846,17.4095,137041.0
2017-02-22 15:40:00,27.94,27.96,27.92,27.94,162114.0,17.4095,17.422,17.397,17.4095,162114.0
2017-02-22 15:45:00,27.95,27.98,27.93,27.97,181588.0,17.4157,17.4344,17.4033,17.4282,181588.0
2017-02-22 15:50:00,27.97,28.0,27.96,28.0,305053.0,17.4282,17.4469,17.422,17.4469,305053.0
2017-02-22 15:55:00,28.0,28.01,27.98,28.0,791660.0,17.4469,17.4531,17.4344,17.4469,791660.0
2017-02-23 09:30:00,28.39,28.53,28.25,28.29,238400.0,17.6899,17.7771,17.6027,17.6276,238400.0
2017-02-23 09:35:00,28.3,28.49,28.29,28.43,152440.0,17.6338,17.7522,17.6276,17.7148,152440.0
2017-02-23 09:40:00,28.43,28.45,28.35,28.38,180421.0,17.7148,17.7273,17.665,17.6837,180421.0
2017-02-23 09:45:00,28.39,28.4,28.31,28.32,130692.0,17.6899,17.6961,17.6401,17.6463,130692.0
2017-02-23 09:50:00,28.33,28.41,28.31,28.38,202739.0,17.6525,17.7024,17.6401,17.6837,202739.0
2017-02-23 09:55:00,28.38,28.44,28.38,28.41,259684.0,17.6837,17.7211,17.6837,17.7024,259684.0
2017-02-23 10:00:00,28.42,28.42,28.38,28.39,135543.0,17.7086,17.7086,17.6837,17.6899,135543.0
2017-02-23 10:05:00,28.39,28.45,28.36,28.36,123762.0,17.6899,17.7273,17.6712,17.6712,123762.0
2017-02-23 10:10:00,28.37,28.37,28.27,28.3,97024.0,17.6774,17.6774,17.6151,17.6338,97024.0
2017-02-23 10:15:00,28.3,28.31,28.21,28.27,109455.0,17.6338,17.6401,17.5777,17.6151,109455.0
2017-02-23 10:20:00,28.26,28.27,28.22,28.23,70738.0,17.6089,17.6151,17.584,17.5902,70738.0
2017-02-23 10:25:00,28.23,28.25,28.1,28.11,89402.0,17.5902,17.6027,17.5092,17.5154,89402.0
2017-02-23 10:30:00,28.12,28.14,27.97,28.11,688479.0,17.5217,17.5341,17.4282,17.5154,688479.0
2017-02-23 10:35:00,28.11,28.18,28.1,28.18,128964.0,17.5154,17.5591,17.5092,17.5591,128964.0
2017-02-23 10:40:00,28.17,28.18,28.13,28.18,81845.0,17.5528,17.5591,17.5279,17.5591,81845.0
2017-02-23 10:45:00,28.19,28.3,28.18,28.27,127581.0,17.5653,17.6338,17.5591,17.6151,127581.0
2017-02-23 10:50:00,28.26,28.27,28.21,28.22,70906.0,17.6089,17.6151,17.5777,17.584,70906.0
2017-02-23 10:55:00,28.21,28.23,28.16,28.18,162639.0,17.5777,17.5902,17.5466,17.5591,162639.0
2017-02-23 11:00:00,28.19,28.25,28.18,28.19,73229.0,17.5653,17.6027,17.5591,17.5653,73229.0
2017-02-23 11:05:00,28.19,28.19,28.07,28.12,49540.0,17.5653,17.5653,17.4905,17.5217,49540.0
2017-02-23 11:10:00,28.12,28.13,28.0,28.0,69217.0,17.5217,17.5279,17.4469,17.4469,69217.0
2017-02-23 11:15:00,28.0,28.06,27.99,28.02,160005.0,17.4469,17.4843,17.4407,17.4594,160005.0
2017-02-23 11:20:00,28.03,28.06,27.99,28.0,296635.0,17.4656,17.4843,17.4407,17.4469,296635.0
2017-02-23 11:25:00,27.99,28.08,27.95,28.07,79011.0,17.4407,17.4967,17.4157,17.4905,79011.0
2017-02-23 11:30:00,28.07,28.15,28.07,28.13,113065.0,17.4905,17.5404,17.4905,17.5279,113065.0
2017-02-23 11:35:00,28.13,28.16,28.12,28.16,41954.0,17.5279,17.5466,17.5217,17.5466,41954.0
2017-02-23 11:40:00,28.16,28.17,28.11,28.12,48034.0,17.5466,17.5528,17.5154,17.5217,48034.0
2017-02-23 11:45:00,28.13,28.15,28.12,28.13,51235.0,17.5279,17.5404,17.5217,17.5279,51235.0
2017-02-23 11:50:00,28.13,28.16,28.13,28.14,51642.0,17.5279,17.5466,17.5279,17.5341,51642.0
2017-02-23 11:55:00,28.14,28.14,28.03,28.05,81270.0,17.5341,17.5341,17.4656,17.4781,81270.0
2017-02-23 12:00:00,28.05,28.05,27.99,28.0,71000.0,17.4781,17.4781,17.4407,17.4469,71000.0
2017-02-23 12:05:00,28.0,28.04,27.97,28.0,91987.0,17.4469,17.4718,17.4282,17.4469,91987.0
2017-02-23 12:10:00,28.0,28.09,27.99,28.09,80198.0,17.4469,17.503,17.4407,17.503,80198.0
2017-02-23 12:15:00,28.08,28.16,28.08,28.14,110983.0,17.4967,17.5466,17.4967,17.5341,110983.0
2017-02-23 12:20:00,28.15,28.2,28.15,28.2,65683.0,17.5404,17.5715,17.5404,17.5715,65683.0
2017-02-23 12:25:00,28.2,28.2,28.14,28.15,78010.0,17.5715,17.5715,17.5341,17.5404,78010.0
2017-02-23 12:30:00,28.15,28.19,28.13,28.19,64384.0,17.5404,17.5653,17.5279,17.5653,64384.0
2017-02-23 12:35:00,28.18,28.22,28.18,28.19,86276.0,17.5591,17.584,17.5591,17.5653,86276.0
2017-02-23 12:40:00,28.19,28.19,28.14,28.16,32579.0,17.5653,17.5653,17.5341,17.5466,32579.0
2017-02-23 12:45:00,28.15,28.15,28.09,28.13,109148.0,17.5404,17.5404,17.503,17.5279,109148.0
2017-02-23 12:50:00,28.14,28.18,28.12,28.13,62771.0,17.5341,17.5591,17.5217,17.5279,62771.0
2017-02-23 12:55:00,28.12,28.18,28.12,28.18,37900.0,17.5217,17.5591,17.5217,17.5591,37900.0
2017-02-23 13:00:00,28.18,28.19,28.13,28.14,95967.0,17.5591,17.5653,17.5279,17.5341,95967.0
2017-02-23 13:05:00,28.14,28.17,28.12,28.17,49269.0,17.5341,17.5528,17.5217,17.5528,49269.0
2017-02-23 13:10:00,28.17,28.18,28.14,28.16,47101.0,17.5528,17.5591,17.5341,17.5466,47101.0
2017-02-23 13:15:00,28.16,28.18,28.15,28.16,46572.0,17.5466,17.5591,17.5404,17.5466,46572.0
2017-02-23 13:20:00,28.16,28.18,28.14,28.16,41455.0,17.5466,17.5591,17.5341,17.5466,41455.0
2017-02-23 13:25:00,28.16,28.18,28.16,28.18,33147.0,17.5466,17.5591,17.5466,17.5591,33147.0
2017-02-23 13:30:00,28.18,28.22,28.15,28.2,64508.0,17.5591,17.584,17.5404,17.5715,64508.0
2017-02-23 13:35:00,28.2,28.2,28.18,28.18,48694.0,17.5715,17.5715,17.5591,17.5591,48694.0
2017-02-23 13:40:00,28.19,28.22,28.18,28.2,55199.0,17.5653,17.584,17.5591,17.5715,55199.0
2017-02-23 13:45:00,28.19,28.21,28.18,28.19,90229.0,17.5653,17.5777,17.5591,17.5653,90229.0
2017-02-23 13:50:00,28.2,28.2,28.18,28.19,47322.0,17.5715,17.5715,17.5591,17.5653,47322.0
2017-02-23 13:55:00,28.18,28.2,28.13,28.18,94549.0,17.5591,17.5715,17.5279,17.5591,94549.0
2017-02-23 14:00:00,28.19,28.19,28.13,28.13,110175.0,17.5653,17.5653,17.5279,17.5279,110175.0
2017-02-23 14:05:00,28.13,28.17,28.11,28.17,110871.0,17.5279,17.5528,17.5154,17.5528,110871.0
2017-02-23 14:10:00,28.17,28.17,28.15,28.17,26187.0,17.5528,17.5528,17.5404,17.5528,26187.0
2017-02-23 14:15:00,28.17,28.22,28.15,28.21,90651.0,17.5528,17.584,17.5404,17.5777,90651.0
2017-02-23 14:20:00,28.21,28.28,28.2,28.26,63262.0,17.5777,17.6214,17.5715,17.6089,63262.0
2017-02-23 14:25:00,28.27,28.3,28.26,28.28,84744.0,17.6151,17.6338,17.6089,17.6214,84744.0
2017-02-23 14:30:00,28.28,28.3,28.26,28.28,85905.0,17.6214,17.6338,17.6089,17.6214,85905.0
2017-02-23 14:35:00,28.28,28.29,28.27,28.27,40230.0,17.6214,17.6276,17.6151,17.6151,40230.0
2017-02-23 14:40:00,28.27,28.27,28.26,28.27,35557.0,17.6151,17.6151,17.6089,17.6151,35557.0
2017-02-23 14:45:00,28.27,28.27,28.21,28.21,77095.0,17.6151,17.6151,17.5777,17.5777,77095.0
2017-02-23 14:50:00,28.21,28.27,28.2,28.26,99562.0,17.5777,17.6151,17.5715,17.6089,99562.0
2017-02-23 14:55:00,28.26,28.28,28.24,28.24,58757.0,17.6089,17.6214,17.5964,17.5964,58757.0
2017-02-23 15:00:00,28.25,28.28,28.25,28.26,45212.0,17.6027,17.6214,17.6027,17.6089,45212.0
2017-02-23 15:05:00,28.26,28.27,28.25,28.26,51781.0,17.6089,17.6151,17.6027,17.6089,51781.0
2017-02-23 15:10:00,28.25,28.27,28.24,28.25,72843.0,17.6027,17.6151,17.5964,17.6027,72843.0
2017-02-23 15:15:00,28.26,28.26,28.21,28.24,74318.0,17.6089,17.6089,17.5777,17.5964,74318.0
2017-02-23 15:20:00,28.24,28.26,28.23,28.24,90934.0,17.5964,17.6089,17.5902,17.5964,90934.0
2017-02-23 15:25:00,28.25,28.27,28.24,28.26,151275.0,17.6027,17.6151,17.5964,17.6089,151275.0
2017-02-23 15:30:00,28.26,28.26,28.24,28.25,99937.0,17.6089,17.6089,17.5964,17.6027,99937.0
2017-02-23 15:35:00,28.25,28.28,28.24,28.27,113732.0,17.6027,17.6214,17.5964,17.6151,113732.0
2017-02-23 15:40:00,28.26,28.3,28.26,28.28,169281.0,17.6089,17.6338,17.6089,17.6214,169281.0
2017-02-23 15:45:00,28.29,28.3,28.26,28.26,211993.0,17.6276,17.6338,17.6089,17.6089,211993.0
2017-02-23 15:50:00,28.27,28.27,28.25,28.26,168112.0,17.6151,17.6151,17.6027,17.6089,168112.0
2017-02-23 15:55:00,28.27,28.27,28.22,28.25,627475.0,17.6151,17.6151,17.584,17.6027,627475.0
2017-02-24 09:30:00,28.14,28.23,28.14,28.18,163599.0,17.5341,17.5902,17.5341,17.5591,163599.0
2017-02-24 09:35:00,28.17,28.18,28.11,28.13,108995.0,17.5528,17.5591,17.5154,17.5279,108995.0
2017-02-24 09:40:00,28.14,28.21,28.11,28.19,93153.0,17.5341,17.5777,17.5154,17.5653,93153.0
2017-02-24 09:45:00,28.2,28.24,28.12,28.14,68577.0,17.5715,17.5964,17.5217,17.5341,68577.0
2017-02-24 09:50:00,28.14,28.15,28.01,28.05,97856.0,17.5341,17.5404,17.4531,17.4781,97856.0
2017-02-24 09:55:00,28.04,28.16,28.01,28.13,59485.0,17.4718,17.5466,17.4531,17.5279,59485.0
2017-02-24 10:00:00,28.13,28.17,28.06,28.07,95969.0,17.5279,17.5528,17.4843,17.4905,95969.0
2017-02-24 10:05:00,28.06,28.07,27.98,27.99,115578.0,17.4843,17.4905,17.4344,17.4407,115578.0
2017-02-24 10:10:00,27.99,28.06,27.91,28.02,127158.0,17.4407,17.4843,17.3908,17.4594,127158.0
2017-02-24 10:15:00,28.03,28.05,27.98,28.01,65577.0,17.4656,17.4781,17.4344,17.4531,65577.0
2017-02-24 10:20:00,28.0,28.03,27.94,27.98,107060.0,17.4469,17.4656,17.4095,17.4344,107060.0
2017-02-24 10:25:00,27.98,28.07,27.97,28.07,94087.0,17.4344,17.4905,17.4282,17.4905,94087.0
2017-02-24 10:30:00,28.06,28.06,27.95,27.98,124973.0,17.4843,17.4843,17.4157,17.4344,124973.0
2017-02-24 10:35:00,27.98,28.01,27.97,28.01,69829.0,17.4344,17.4531,17.4282,17.4531,69829.0
2017-02-24 10:40:00,28.01,28.05,27.96,28.05,214237.0,17.4531,17.4781,17.422,17.4781,214237.0
2017-02-24 10:45:00,28.05,28.08,27.96,27.96,43421.0,17.4781,17.4967,17.422,17.422,43421.0
2017-02-24 10:50:00,27.96,28.03,27.95,27.96,77768.0,17.422,17.4656,17.4157,17.422,77768.0
2017-02-24 10:55:00,27.96,27.97,27.93,27.94,40307.0,17.422,17.4282,17.4033,17.4095,40307.0
2017-02-24 11:00:00,27.93,27.96,27.9,27.92,63154.0,17.4033,17.422,17.3846,17.397,63154.0
2017-02-24 11:05:00,27.92,27.98,27.92,27.95,45295.0,17.397,17.4344,17.397,17.4157,45295.0
2017-02-24 11:10:00,27.95,28.02,27.94,27.98,66913.0,17.4157,17.4594,17.4095,17.4344,66913.0
2017-02-24 11:15:00,27.99,27.99,27.92,27.95,86114.0,17.4407,17.4407,17.397,17.4157,86114.0
2017-02-24 11:20:00,27.95,27.98,27.92,27.98,49163.0,17.4157,17.4344,17.397,17.4344,49163.0
2017-02-24 11:25:00,27.98,28.01,27.95,27.95,59399.0,17.4344,17.4531,17.4157,17.4157,59399.0
2017-02-24 11:30:00,27.96,27.97,27.91,27.92,61389.0,17.422,17.4282,17.3908,17.397,61389.0
2017-02-24 11:35:00,27.92,27.94,27.9,27.93,63896.0,17.397,17.4095,17.3846,17.4033,63896.0
2017-02-24 11:40:00,27.93,27.94,27.9,27.91,52758.0,17.4033,17.4095,17.3846,17.3908,52758.0
2017-02-24 11:45:00,27.9,27.94,27.89,27.92,84779.0,17.3846,17.4095,17.3784,17.397,84779.0
2017-02-24 11:50:00,27.93,27.95,27.92,27.93,35962.0,17.4033,17.4157,17.397,17.4033,35962.0
2017-02-24 11:55:00,27.93,27.93,27.89,27.89,48971.0,17.4033,17.4033,17.3784,17.3784,48971.0
2017-02-24 12:00:00,27.9,27.94,27.89,27.93,89205.0,17.3846,17.4095,17.3784,17.4033,89205.0
2017-02-24 12:05:00,27.94,27.94,27.89,27.89,41923.0,17.4095,17.4095,17.3784,17.3784,41923.0
2017-02-24 12:10:00,27.89,27.9,27.85,27.86,40572.0,17.3784,17.3846,17.3534,17.3597,40572.0
2017-02-24 12:15:00,27.85,27.88,27.85,27.85,44192.0,17.3534,17.3721,17.3534,17.3534,44192.0
2017-02-24 12:20:00,27.85,27.85,27.78,27.8,86026.0,17.3534,17.3534,17.3098,17.3223,86026.0
2017-02-24 12:25:00,27.8,27.81,27.79,27.8,90941.0,17.3223,17.3285,17.316,17.3223,90941.0
2017-02-24 12:30:00,27.8,27.8,27.76,27.79,109791.0,17.3223,17.3223,17.2974,17.316,109791.0
2017-02-24 12:35:00,27.8,27.83,27.79,27.83,89127.0,17.3223,17.341,17.316,17.341,89127.0
2017-02-24 12:40:00,27.83,27.88,27.83,27.85,77333.0,17.341,17.3721,17.341,17.3534,77333.0
2017-02-24 12:45:00,27.85,27.85,27.8,27.84,68461.0,17.3534,17.3534,17.3223,17.3472,68461.0
2017-02-24 12:50:00,27.84,27.87,27.83,27.84,63352.0,17.3472,17.3659,17.341,17.3472,63352.0
2017-02-24 12:55:00,27.85,27.85,27.8,27.8,47384.0,17.3534,17.3534,17.3223,17.3223,47384.0
2017-02-24 13:00:00,27.8,27.83,27.8,27.81,58745.0,17.3223,17.341,17.3223,17.3285,58745.0
2017-02-24 13:05:00,27.82,27.84,27.8,27.81,60044.0,17.3347,17.3472,17.3223,17.3285,60044.0
2017-02-24 13:10:00,27.81,27.85,27.8,27.81,49645.0,17.3285,17.3534,17.3223,17.3285,49645.0
2017-02-24 13:15:00,27.82,27.85,27.81,27.82,30098.0,17.3347,17.3534,17.3285,17.3347,30098.0
2017-02-24 13:20:00,27.83,27.84,27.8,27.83,61157.0,17.341,17.3472,17.3223,17.341,61157.0
2017-02-24 13:25:00,27.82,27.84,27.74,27.75,164495.0,17.3347,17.3472,17.2849,17.2911,164495.0
2017-02-24 13:30:00,27.75,27.75,27.73,27.74,44183.0,17.2911,17.2911,17.2787,17.2849,44183.0
2017-02-24 13:35:00,27.74,27.75,27.72,27.73,36134.0,17.2849,17.2911,17.2724,17.2787,36134.0
2017-02-24 13:40:00,27.73,27.76,27.73,27.75,135216.0,17.2787,17.2974,17.2787,17.2911,135216.0
2017-02-24 13:45:00,27.75,27.81,27.74,27.8,45910.0,17.2911,17.3285,17.2849,17.3223,45910.0
2017-02-24 13:50:00,27.8,27.8,27.76,27.76,38821.0,17.3223,17.3223,17.2974,17.2974,38821.0
2017-02-24 13:55:00,27.76,27.78,27.74,27.78,49602.0,17.2974,17.3098,17.2849,17.3098,49602.0
2017-02-24 14:00:00,27.77,27.78,27.72,27.77,42765.0,17.3036,17.3098,17.2724,17.3036,42765.0
2017-02-24 14:05:00,27.76,27.77,27.74,27.74,24141.0,17.2974,17.3036,17.2849,17.2849,24141.0
2017-02-24 14:10:00,27.74,27.76,27.73,27.75,42260.0,17.2849,17.2974,17.2787,17.2911,42260.0
2017-02-24 14:15:00,27.74,27.75,27.7,27.73,63831.0,17.2849,17.2911,17.26,17.2787,63831.0
2017-02-24 14:20:00,27.73,27.74,27.7,27.71,31424.0,17.2787,17.2849,17.26,17.2662,31424.0
2017-02-24 14:25:00,27.71,27.74,27.7,27.73,102723.0,17.2662,17.2849,17.26,17.2787,102723.0
2017-02-24 14:30:00,27.73,27.74,27.7,27.71,48744.0,17.2787,17.2849,17.26,17.2662,48744.0
2017-02-24 14:35:00,27.7,27.73,27.7,27.71,90295.0,17.26,17.2787,17.26,17.2662,90295.0
2017-02-24 14:40:00,27.71,27.72,27.68,27.69,64622.0,17.2662,17.2724,17.2475,17.2537,64622.0
2017-02-24 14:45:00,27.68,27.69,27.68,27.69,12241.0,17.2475,17.2537,17.2475,17.2537,12241.0
2017-02-24 14:50:00,27.69,27.77,27.68,27.76,100073.0,17.2537,17.3036,17.2475,17.2974,100073.0
2017-02-24 14:55:00,27.75,27.77,27.72,27.74,63430.0,17.2911,17.3036,17.2724,17.2849,63430.0
2017-02-24 15:00:00,27.74,27.79,27.73,27.77,122923.0,17.2849,17.316,17.2787,17.3036,122923.0
2017-02-24 15:05:00,27.77,27.81,27.77,27.81,98990.0,17.3036,17.3285,17.3036,17.3285,98990.0
2017-02-24 15:10:00,27.8,27.83,27.76,27.78,235084.0,17.3223,17.341,17.2974,17.3098,235084.0
2017-02-24 15:15:00,27.78,27.8,27.75,27.76,99712.0,17.3098,17.3223,17.2911,17.2974,99712.0
2017-02-24 15:20:00,27.75,27.84,27.75,27.82,104655.0,17.2911,17.3472,17.2911,17.3347,104655.0
2017-02-24 15:25:00,27.82,27.85,27.81,27.84,81584.0,17.3347,17.3534,17.3285,17.3472,81584.0
2017-02-24 15:30:00,27.84,27.85,27.81,27.83,129348.0,17.3472,17.3534,17.3285,17.341,129348.0
2017-02-24 15:35:00,27.83,27.83,27.8,27.81,146897.0,17.341,17.341,17.3223,17.3285,146897.0
2017-02-24 15:40:00,27.81,27.94,27.81,27.93,319525.0,17.3285,17.4095,17.3285,17.4033,319525.0
2017-02-24 15:45:00,27.93,27.96,27.89,27.92,366476.0,17.4033,17.422,17.3784,17.397,366476.0
2017-02-24 15:50:00,27.91,27.95,27.89,27.93,319170.0,17.3908,17.4157,17.3784,17.4033,319170.0
2017-02-24 15:55:00,27.93,27.97,27.9,27.96,641970.0,17.4033,17.4282,17.3846,17.422,641970.0
2017-02-27 09:30:00,28.04,28.14,27.95,28.0,105483.0,17.4718,17.5341,17.4157,17.4469,105483.0
2017-02-27 09:35:00,28.0,28.05,27.95,27.99,84439.0,17.4469,17.4781,17.4157,17.4407,84439.0
2017-02-27 09:40:00,27.99,28.17,27.98,28.17,92227.0,17.4407,17.5528,17.4344,17.5528,92227.0
2017-02-27 09:45:00,28.17,28.22,28.12,28.12,142448.0,17.5528,17.584,17.5217,17.5217,142448.0
2017-02-27 09:50:00,28.13,28.24,28.12,28.13,113899.0,17.5279,17.5964,17.5217,17.5279,113899.0
2017-02-27 09:55:00,28.13,28.17,28.1,28.11,95197.0,17.5279,17.5528,17.5092,17.5154,95197.0
2017-02-27 10:00:00,28.11,28.14,28.06,28.13,95283.0,17.5154,17.5341,17.4843,17.5279,95283.0
2017-02-27 10:05:00,28.14,28.15,28.12,28.15,75155.0,17.5341,17.5404,17.5217,17.5404,75155.0
2017-02-27 10:10:00,28.15,28.16,28.12,28.15,78174.0,17.5404,17.5466,17.5217,17.5404,78174.0
2017-02-27 10:15:00,28.14,28.16,28.12,28.13,49126.0,17.5341,17.5466,17.5217,17.5279,49126.0
2017-02-27 10:20:00,28.13,28.29,28.12,28.28,155397.0,17.5279,17.6276,17.5217,17.6214,155397.0
2017-02-27 10:25:00,28.28,28.3,28.26,28.3,110645.0,17.6214,17.6338,17.6089,17.6338,110645.0
2017-02-27 10:30:00,28.3,28.39,28.28,28.3,88638.0,17.6338,17.6899,17.6214,17.6338,88638.0
2017-02-27 10:35:00,28.3,28.3,28.22,28.27,118714.0,17.6338,17.6338,17.584,17.6151,118714.0
2017-02-27 10:40:00,28.26,28.27,28.2,28.22,105151.0,17.6089,17.6151,17.5715,17.584,105151.0
2017-02-27 10:45:00,28.21,28.28,28.19,28.28,107884.0,17.5777,17.6214,17.5653,17.6214,107884.0
2017-02-27 10:50:00,28.29,28.38,28.29,28.37,79281.0,17.6276,17.6837,17.6276,17.6774,79281.0
2017-02-27 10:55:00,28.37,28.37,28.29,28.33,57263.0,17.6774,17.6774,17.6276,17.6525,57263.0
2017-02-27 11:00:00,28.34,28.39,28.31,28.31,72245.0,17.6588,17.6899,17.6401,17.6401,72245.0
2017-02-27 11:05:00,28.32,28.34,28.28,28.3,64023.0,17.6463,17.6588,17.6214,17.6338,64023.0
2017-02-27 11:10:00,28.3,28.31,28.27,28.29,65492.0,17.6338,17.6401,17.6151,17.6276,65492.0
2017-02-27 11:15:00,28.29,28.35,28.25,28.35,93264.0,17.6276,17.665,17.6027,17.665,93264.0
2017-02-27 11:20:00,28.34,28.35,28.29,28.33,71519.0,17.6588,17.665,17.6276,17.6525,71519.0
2017-02-27 11:25:00,28.33,28.37,28.32,28.33,86456.0,17.6525,17.6774,17.6463,17.6525,86456.0
2017-02-27 11:30:00,28.33,28.33,28.27,28.29,65757.0,17.6525,17.6525,17.6151,17.6276,65757.0
2017-02-27 11:35:00,28.29,28.3,28.24,28.24,58689.0,17.6276,17.6338,17.5964,17.5964,58689.0
2017-02-27 11:40:00,28.25,28.31,28.24,28.26,58310.0,17.6027,17.6401,17.5964,17.6089,58310.0
2017-02-27 11:45:00,28.25,28.26,28.21,28.23,50798.0,17.6027,17.6089,17.5777,17.5902,50798.0
2017-02-27 11:50:00,28.23,28.23,28.21,28.23,38349.0,17.5902,17.5902,17.5777,17.5902,38349.0
2017-02-27 11:55:00,28.23,28.26,28.21,28.24,91636.0,17.5902,17.6089,17.5777,17.5964,91636.0
2017-02-27 12:00:00,28.24,28.33,28.24,28.33,46916.0,17.5964,17.6525,17.5964,17.6525,46916.0
2017-02-27 12:05:00,28.33,28.35,28.31,28.32,34911.0,17.6525,17.665,17.6401,17.6463,34911.0
2017-02-27 12:10:00,28.32,28.37,28.3,28.34,98685.0,17.6463,17.6774,17.6338,17.6588,98685.0
2017-02-27 12:15:00,28.34,28.34,28.3,28.3,49765.0,17.6588,17.6588,17.6338,17.6338,49765.0
2017-02-27 12:20:00,28.3,28.32,28.3,28.31,61953.0,17.6338,17.6463,17.6338,17.6401,61953.0
2017-02-27 12:25:00,28.31,28.37,28.31,28.37,78014.0,17.6401,17.6774,17.6401,17.6774,78014.0
2017-02-27 12:30:00,28.38,28.43,28.36,28.39,62569.0,17.6837,17.7148,17.6712,17.6899,62569.0
2017-02-27 12:35:00,28.4,28.41,28.36,28.36,25398.0,17.6961,17.7024,17.6712,17.6712,25398.0
2017-02-27 12:40:00,28.36,28.36,28.33,28.33,27822.0,17.6712,17.6712,17.6525,17.6525,27822.0
2017-02-27 12:45:00,28.34,28.36,28.33,28.35,39149.0,17.6588,17.6712,17.6525,17.665,39149.0
2017-02-27 12:50:00,28.35,28.36,28.34,28.36,50986.0,17.665,17.6712,17.6588,17.6712,50986.0
2017-02-27 12:55:00,28.35,28.36,28.33,28.34,39377.0,17.665,17.6712,17.6525,17.6588,39377.0
2017-02-27 13:00:00,28.34,28.35,28.3,28.35,37865.0,17.6588,17.665,17.6338,17.665,37865.0
2017-02-27 13:05:00,28.34,28.36,28.33,28.34,44511.0,17.6588,17.6712,17.6525,17.6588,44511.0
2017-02-27 13:10:00,28.34,28.35,28.32,28.33,59416.0,17.6588,17.665,17.6463,17.6525,59416.0
2017-02-27 13:15:00,28.33,28.35,28.25,28.29,134276.0,17.6525,17.665,17.6027,17.6276,134276.0
2017-02-27 13:20:00,28.29,28.3,28.27,28.29,34414.0,17.6276,17.6338,17.6151,17.6276,34414.0
2017-02-27 13:25:00,28.29,28.32,28.28,28.28,42146.0,17.6276,17.6463,17.6214,17.6214,42146.0
2017-02-27 13:30:00,28.29,28.29,28.26,28.28,56946.0,17.6276,17.6276,17.6089,17.6214,56946.0
2017-02-27 13:35:00,28.28,28.28,28.23,28.25,42129.0,17.6214,17.6214,17.5902,17.6027,42129.0
2017-02-27 13:40:00,28.26,28.28,28.24,28.24,55972.0,17.6089,17.6214,17.5964,17.5964,55972.0
2017-02-27 13:45:00,28.24,28.27,28.21,28.21,80088.0,17.5964,17.6151,17.5777,17.5777,80088.0
2017-02-27 13:50:00,28.22,28.22,28.18,28.19,32432.0,17.584,17.584,17.5591,17.5653,32432.0
2017-02-27 13:55:00,28.19,28.23,28.19,28.21,58790.0,17.5653,17.5902,17.5653,17.5777,58790.0
2017-02-27 14:00:00,28.22,28.26,28.21,28.24,57579.0,17.584,17.6089,17.5777,17.5964,57579.0
2017-02-27 14:05:00,28.23,28.26,28.22,28.25,52478.0,17.5902,17.6089,17.584,17.6027,52478.0
2017-02-27 14:10:00,28.25,28.33,28.25,28.31,39859.0,17.6027,17.6525,17.6027,17.6401,39859.0
2017-02-27 14:15:00,28.32,28.33,28.29,28.29,31687.0,17.6463,17.6525,17.6276,17.6276,31687.0
2017-02-27 14:20:00,28.3,28.3,28.27,28.3,41721.0,17.6338,17.6338,17.6151,17.6338,41721.0
2017-02-27 14:25:00,28.3,28.3,28.27,28.29,52878.0,17.6338,17.6338,17.6151,17.6276,52878.0
2017-02-27 14:30:00,28.29,28.32,28.28,28.3,52399.0,17.6276,17.6463,17.6214,17.6338,52399.0
2017-02-27 14:35:00,28.3,28.31,28.28,28.28,140858.0,17.6338,17.6401,17.6214,17.6214,140858.0
2017-02-27 14:40:00,28.29,28.29,28.28,28.29,43684.0,17.6276,17.6276,17.6214,17.6276,43684.0
2017-02-27 14:45:00,28.29,28.29,28.27,28.28,120531.0,17.6276,17.6276,17.6151,17.6214,120531.0
2017-02-27 14:50:00,28.28,28.28,28.24,28.26,82203.0,17.6214,17.6214,17.5964,17.6089,82203.0
2017-02-27 14:55:00,28.27,28.27,28.21,28.21,96142.0,17.6151,17.6151,17.5777,17.5777,96142.0
2017-02-27 15:00:00,28.21,28.22,28.2,28.21,88684.0,17.5777,17.584,17.5715,17.5777,88684.0
2017-02-27 15:05:00,28.2,28.22,28.19,28.19,109038.0,17.5715,17.584,17.5653,17.5653,109038.0
2017-02-27 15:10:00,28.19,28.24,28.18,28.24,87806.0,17.5653,17.5964,17.5591,17.5964,87806.0
2017-02-27 15:15:00,28.24,28.26,28.19,28.19,76674.0,17.5964,17.6089,17.5653,17.5653,76674.0
2017-02-27 15:20:00,28.19,28.21,28.18,28.21,84309.0,17.5653,17.5777,17.5591,17.5777,84309.0
2017-02-27 15:25:00,28.21,28.22,28.16,28.19,198599.0,17.5777,17.584,17.5466,17.5653,198599.0
2017-02-27 15:30:00,28.19,28.21,28.17,28.18,127154.0,17.5653,17.5777,17.5528,17.5591,127154.0
2017-02-27 15:35:00,28.18,28.2,28.17,28.18,116470.0,17.5591,17.5715,17.5528,17.5591,116470.0
2017-02-27 15:40:00,28.18,28.25,28.18,28.21,208005.0,17.5591,17.6027,17.5591,17.5777,208005.0
2017-02-27 15:45:00,28.21,28.22,28.17,28.17,163784.0,17.5777,17.584,17.5528,17.5528,163784.0
2017-02-27 15:50:00,28.17,28.19,28.16,28.16,364587.0,17.5528,17.5653,17.5466,17.5466,364587.0
2017-02-27 15:55:00,28.16,28.17,28.11,28.16,655306.0,17.5466,17.5528,17.5154,17.5466,655306.0
2017-02-28 09:30:00,28.12,28.25,28.09,28.21,79682.0,17.5217,17.6027,17.503,17.5777,79682.0
2017-02-28 09:35:00,28.22,28.28,28.22,28.25,45534.0,17.584,17.6214,17.584,17.6027,45534.0
2017-02-28 09:40:00,28.26,28.28,28.22,28.25,67104.0,17.6089,17.6214,17.584,17.6027,67104.0
2017-02-28 09:45:00,28.25,28.28,28.23,28.28,56997.0,17.6027,17.6214,17.5902,17.6214,56997.0
2017-02-28 09:50:00,28.28,28.38,28.26,28.38,97107.0,17.6214,17.6837,17.6089,17.6837,97107.0
2017-02-28 09:55:00,28.38,28.41,28.34,28.36,43075.0,17.6837,17.7024,17.6588,17.6712,43075.0
2017-02-28 10:00:00,28.37,28.42,28.35,28.41,84794.0,17.6774,17.7086,17.665,17.7024,84794.0
2017-02-28 10:05:00,28.41,28.48,28.39,28.44,224398.0,17.7024,17.746,17.6899,17.7211,224398.0
2017-02-28 10:10:00,28.45,28.57,28.44,28.55,213262.0,17.7273,17.8021,17.7211,17.7896,213262.0
2017-02-28 10:15:00,28.54,28.54,28.49,28.52,175950.0,17.7834,17.7834,17.7522,17.7709,175950.0
2017-02-28 10:20:00,28.51,28.63,28.51,28.62,295739.0,17.7647,17.8395,17.7647,17.8332,295739.0
2017-02-28 10:25:00,28.63,28.68,28.58,28.62,260739.0,17.8395,17.8706,17.8083,17.8332,260739.0
2017-02-28 10:30:00,28.63,28.64,28.58,28.58,88668.0,17.8395,17.8457,17.8083,17.8083,88668.0
2017-02-28 10:35:00,28.59,28.63,28.58,28.6,378280.0,17.8145,17.8395,17.8083,17.8208,378280.0
2017-02-28 10:40:00,28.59,28.61,28.57,28.6,173474.0,17.8145,17.827,17.8021,17.8208,173474.0
2017-02-28 10:45:00,28.59,28.63,28.58,28.63,301127.0,17.8145,17.8395,17.8083,17.8395,301127.0
2017-02-28 10:50:00,28.63,28.66,28.59,28.6,152269.0,17.8395,17.8581,17.8145,17.8208,152269.0
2017-02-28 10:55:00,28.6,28.6,28.54,28.56,185083.0,17.8208,17.8208,17.7834,17.7958,185083.0
2017-02-28 11:00:00,28.56,28.56,28.53,28.55,74871.0,17.7958,17.7958,17.7771,17.7896,74871.0
2017-02-28 11:05:00,28.55,28.61,28.55,28.59,118876.0,17.7896,17.827,17.7896,17.8145,118876.0
2017-02-28 11:10:00,28.6,28.6,28.56,28.58,81641.0,17.8208,17.8208,17.7958,17.8083,81641.0
2017-02-28 11:15:00,28.58,28.61,28.58,28.61,157075.0,17.8083,17.827,17.8083,17.827,157075.0
2017-02-28 11:20:00,28.6,28.63,28.58,28.63,75380.0,17.8208,17.8395,17.8083,17.8395,75380.0
2017-02-28 11:25:00,28.63,28.65,28.58,28.59,192865.0,17.8395,17.8519,17.8083,17.8145,192865.0
2017-02-28 11:30:00,28.59,28.65,28.57,28.62,141018.0,17.8145,17.8519,17.8021,17.8332,141018.0
2017-02-28 11:35:00,28.62,28.67,28.61,28.67,44629.0,17.8332,17.8644,17.827,17.8644,44629.0
2017-02-28 11:40:00,28.67,28.67,28.62,28.65,69043.0,17.8644,17.8644,17.8332,17.8519,69043.0
2017-02-28 11:45:00,28.64,28.66,28.63,28.66,47409.0,17.8457,17.8581,17.8395,17.8581,47409.0
2017-02-28 11:50:00,28.66,28.71,28.66,28.71,65320.0,17.8581,17.8893,17.8581,17.8893,65320.0
2017-02-28 11:55:00,28.71,28.71,28.7,28.71,51701.0,17.8893,17.8893,17.8831,17.8893,51701.0
2017-02-28 12:00:00,28.7,28.72,28.66,28.68,189624.0,17.8831,17.8955,17.8581,17.8706,189624.0
2017-02-28 12:05:00,28.68,28.75,28.67,28.75,98448.0,17.8706,17.9142,17.8644,17.9142,98448.0
2017-02-28 12:10:00,28.74,28.82,28.74,28.8,86523.0,17.908,17.9578,17.908,17.9454,86523.0
2017-02-28 12:15:00,28.81,28.83,28.77,28.78,95298.0,17.9516,17.9641,17.9267,17.9329,95298.0
2017-02-28 12:20:00,28.78,28.78,28.74,28.75,66533.0,17.9329,17.9329,17.908,17.9142,66533.0
2017-02-28 12:25:00,28.75,28.76,28.63,28.65,102280.0,17.9142,17.9205,17.8395,17.8519,102280.0
2017-02-28 12:30:00,28.65,28.65,28.58,28.59,27757.0,17.8519,17.8519,17.8083,17.8145,27757.0
2017-02-28 12:35:00,28.59,28.61,28.56,28.56,123969.0,17.8145,17.827,17.7958,17.7958,123969.0
2017-02-28 12:40:00,28.57,28.58,28.54,28.55,151644.0,17.8021,17.8083,17.7834,17.7896,151644.0
2017-02-28 12:45:00,28.54,28.55,28.46,28.48,101642.0,17.7834,17.7896,17.7335,17.746,101642.0
2017-02-28 12:50:00,28.49,28.58,28.48,28.56,65871.0,17.7522,17.8083,17.746,17.7958,65871.0
2017-02-28 12:55:00,28.56,28.62,28.56,28.6,44684.0,17.7958,17.8332,17.7958,17.8208,44684.0
2017-02-28 13:00:00,28.6,28.62,28.57,28.59,49535.0,17.8208,17.8332,17.8021,17.8145,49535.0
2017-02-28 13:05:00,28.6,28.61,28.58,28.59,44945.0,17.8208,17.827,17.8083,17.8145,44945.0
2017-02-28 13:10:00,28.59,28.61,28.57,28.59,52030.0,17.8145,17.827,17.8021,17.8145,52030.0
2017-02-28 13:15:00,28.58,28.59,28.56,28.56,41555.0,17.8083,17.8145,17.7958,17.7958,41555.0
2017-02-28 13:20:00,28.57,28.58,28.56,28.58,16935.0,17.8021,17.8083,17.7958,17.8083,16935.0
2017-02-28 13:25:00,28.58,28.58,28.56,28.57,14120.0,17.8083,17.8083,17.7958,17.8021,14120.0
2017-02-28 13:30:00,28.57,28.57,28.56,28.57,13945.0,17.8021,17.8021,17.7958,17.8021,13945.0
2017-02-28 13:35:00,28.57,28.61,28.56,28.58,69974.0,17.8021,17.827,17.7958,17.8083,69974.0
2017-02-28 13:40:00,28.58,28.59,28.56,28.57,42470.0,17.8083,17.8145,17.7958,17.8021,42470.0
2017-02-28 13:45:00,28.57,28.6,28.55,28.6,24660.0,17.8021,17.8208,17.7896,17.8208,24660.0
2017-02-28 13:50:00,28.59,28.59,28.56,28.56,38514.0,17.8145,17.8145,17.7958,17.7958,38514.0
2017-02-28 13:55:00,28.57,28.57,28.51,28.53,34147.0,17.8021,17.8021,17.7647,17.7771,34147.0
2017-02-28 14:00:00,28.54,28.56,28.48,28.49,50571.0,17.7834,17.7958,17.746,17.7522,50571.0
2017-02-28 14:05:00,28.49,28.49,28.41,28.42,61632.0,17.7522,17.7522,17.7024,17.7086,61632.0
2017-02-28 14:10:00,28.42,28.43,28.34,28.34,71643.0,17.7086,17.7148,17.6588,17.6588,71643.0
2017-02-28 14:15:00,28.35,28.36,28.3,28.34,44183.0,17.665,17.6712,17.6338,17.6588,44183.0
2017-02-28 14:20:00,28.34,28.34,28.3,28.3,60517.0,17.6588,17.6588,17.6338,17.6338,60517.0
2017-02-28 14:25:00,28.3,28.35,28.3,28.34,97787.0,17.6338,17.665,17.6338,17.6588,97787.0
2017-02-28 14:30:00,28.35,28.35,28.31,28.32,43068.0,17.665,17.665,17.6401,17.6463,43068.0
2017-02-28 14:35:00,28.33,28.33,28.28,28.3,60606.0,17.6525,17.6525,17.6214,17.6338,60606.0
2017-02-28 14:40:00,28.3,28.31,28.29,28.3,42410.0,17.6338,17.6401,17.6276,17.6338,42410.0
2017-02-28 14:45:00,28.29,28.3,28.27,28.28,63375.0,17.6276,17.6338,17.6151,17.6214,63375.0
2017-02-28 14:50:00,28.28,28.29,28.24,28.24,84086.0,17.6214,17.6276,17.5964,17.5964,84086.0
2017-02-28 14:55:00,28.24,28.25,28.2,28.25,97178.0,17.5964,17.6027,17.5715,17.6027,97178.0
2017-02-28 15:00:00,28.25,28.26,28.22,28.26,46864.0,17.6027,17.6089,17.584,17.6089,46864.0
2017-02-28 15:05:00,28.26,28.3,28.25,28.3,55657.0,17.6089,17.6338,17.6027,17.6338,55657.0
2017-02-28 15:10:00,28.3,28.32,28.29,28.32,38767.0,17.6338,17.6463,17.6276,17.6463,38767.0
2017-02-28 15:15:00,28.32,28.32,28.26,28.29,63428.0,17.6463,17.6463,17.6089,17.6276,63428.0
2017-02-28 15:20:00,28.3,28.3,28.27,28.28,34968.0,17.6338,17.6338,17.6151,17.6214,34968.0
2017-02-28 15:25:00,28.28,28.28,28.22,28.24,77785.0,17.6214,17.6214,17.584,17.5964,77785.0
2017-02-28 15:30:00,28.23,28.26,28.21,28.25,88260.0,17.5902,17.6089,17.5777,17.6027,88260.0
2017-02-28 15:35:00,28.25,28.28,28.24,28.26,105589.0,17.6027,17.6214,17.5964,17.6089,105589.0
2017-02-28 15:40:00,28.26,28.32,28.25,28.3,119807.0,17.6089,17.6463,17.6027,17.6338,119807.0
2017-02-28 15:45:00,28.3,28.36,28.3,28.33,167588.0,17.6338,17.6712,17.6338,17.6525,167588.0
2017-02-28 15:50:00,28.33,28.35,28.31,28.32,171307.0,17.6525,17.665,17.6401,17.6463,171307.0
2017-02-28 15:55:00,28.33,28.35,28.31,28.33,634195.0,17.6525,17.665,17.6401,17.6525,634195.0
2017-03-01 09:30:00,28.8,28.85,28.66,28.67,184159.0,17.9454,17.9765,17.8581,17.8644,184159.0
2017-03-01 09:35:00,28.68,28.8,28.68,28.76,168871.0,17.8706,17.9454,17.8706,17.9205,168871.0
2017-03-01 09:40:00,28.77,28.79,28.71,28.78,91166.0,17.9267,17.9391,17.8893,17.9329,91166.0
2017-03-01 09:45:00,28.79,28.85,28.74,28.75,106891.0,17.9391,17.9765,17.908,17.9142,106891.0
2017-03-01 09:50:00,28.74,28.74,28.66,28.68,79634.0,17.908,17.908,17.8581,17.8706,79634.0
2017-03-01 09:55:00,28.68,28.72,28.63,28.71,77701.0,17.8706,17.8955,17.8395,17.8893,77701.0
2017-03-01 10:00:00,28.72,28.75,28.67,28.74,69986.0,17.8955,17.9142,17.8644,17.908,69986.0
2017-03-01 10:05:00,28.74,28.84,28.73,28.82,54315.0,17.908,17.9703,17.9018,17.9578,54315.0
2017-03-01 10:10:00,28.81,28.84,28.75,28.78,58034.0,17.9516,17.9703,17.9142,17.9329,58034.0
2017-03-01 10:15:00,28.78,28.81,28.75,28.78,105425.0,17.9329,17.9516,17.9142,17.9329,105425.0
2017-03-01 10:20:00,28.78,28.81,28.74,28.74,101268.0,17.9329,17.9516,17.908,17.908,101268.0
2017-03-01 10:25:00,28.75,28.75,28.7,28.74,36911.0,17.9142,17.9142,17.8831,17.908,36911.0
2017-03-01 10:30:00,28.74,28.78,28.71,28.76,33709.0,17.908,17.9329,17.8893,17.9205,33709.0
2017-03-01 10:35:00,28.77,28.77,28.69,28.69,38979.0,17.9267,17.9267,17.8768,17.8768,38979.0
2017-03-01 10:40:00,28.69,28.69,28.63,28.68,36820.0,17.8768,17.8768,17.8395,17.8706,36820.0
2017-03-01 10:45:00,28.67,28.74,28.66,28.72,87114.0,17.8644,17.908,17.8581,17.8955,87114.0
2017-03-01 10:50:00,28.72,28.78,28.7,28.74,53323.0,17.8955,17.9329,17.8831,17.908,53323.0
2017-03-01 10:55:00,28.74,28.76,28.73,28.75,208278.0,17.908,17.9205,17.9018,17.9142,208278.0
2017-03-01 11:00:00,28.75,28.84,28.74,28.81,85241.0,17.9142,17.9703,17.908,17.9516,85241.0
2017-03-01 11:05:00,28.82,28.87,28.81,28.86,82622.0,17.9578,17.989,17.9516,17.9828,82622.0
2017-03-01 11:10:00,28.86,28.87,28.81,28.84,50588.0,17.9828,17.989,17.9516,17.9703,50588.0
2017-03-01 11:15:00,28.84,28.89,28.83,28.88,46791.0,17.9703,18.0015,17.9641,17.9952,46791.0
2017-03-01 11:20:00,28.89,28.91,28.86,28.88,85050.0,18.0015,18.0139,17.9828,17.9952,85050.0
2017-03-01 11:25:00,28.87,28.96,28.86,28.94,77734.0,17.989,18.0451,17.9828,18.0326,77734.0
2017-03-01 11:30:00,28.94,28.96,28.9,28.96,172306.0,18.0326,18.0451,18.0077,18.0451,172306.0
2017-03-01 11:35:00,28.96,29.0,28.92,28.95,180253.0,18.0451,18.07,18.0202,18.0388,180253.0
2017-03-01 11:40:00,28.95,29.0,28.94,28.95,129684.0,18.0388,18.07,18.0326,18.0388,129684.0
2017-03-01 11:45:00,28.95,28.98,28.9,28.96,72816.0,18.0388,18.0575,18.0077,18.0451,72816.0
2017-03-01 11:50:00,28.96,29.03,28.95,29.0,112816.0,18.0451,18.0887,18.0388,18.07,112816.0
2017-03-01 11:55:00,28.99,29.01,28.95,28.96,75991.0,18.0638,18.0762,18.0388,18.0451,75991.0
2017-03-01 12:00:00,28.97,29.03,28.94,29.01,85668.0,18.0513,18.0887,18.0326,18.0762,85668.0
2017-03-01 12:05:00,29.0,29.04,28.89,28.9,151005.0,18.07,18.0949,18.0015,18.0077,151005.0
2017-03-01 12:10:00,28.89,28.94,28.86,28.92,167547.0,18.0015,18.0326,17.9828,18.0202,167547.0
2017-03-01 12:15:00,28.93,28.99,28.92,28.96,92134.0,18.0264,18.0638,18.0202,18.0451,92134.0
2017-03-01 12:20:00,28.95,29.02,28.94,29.0,141190.0,18.0388,18.0825,18.0326,18.07,141190.0
2017-03-01 12:25:00,29.0,29.03,28.98,29.0,83230.0,18.07,18.0887,18.0575,18.07,83230.0
2017-03-01 12:30:00,29.01,29.02,28.99,28.99,66494.0,18.0762,18.0825,18.0638,18.0638,66494.0
2017-03-01 12:35:00,29.0,29.0,28.97,28.99,59909.0,18.07,18.07,18.0513,18.0638,59909.0
2017-03-01 12:40:00,28.98,28.99,28.91,28.92,41354.0,18.0575,18.0638,18.0139,18.0202,41354.0
2017-03-01 12:45:00,28.91,28.91,28.78,28.79,62547.0,18.0139,18.0139,17.9329,17.9391,62547.0
2017-03-01 12:50:00,28.78,28.83,28.78,28.82,42454.0,17.9329,17.9641,17.9329,17.9578,42454.0
2017-03-01 12:55:00,28.82,28.85,28.81,28.85,26827.0,17.9578,17.9765,17.9516,17.9765,26827.0
2017-03-01 13:00:00,28.85,28.85,28.83,28.84,15830.0,17.9765,17.9765,17.9641,17.9703,15830.0
2017-03-01 13:05:00,28.84,28.85,28.81,28.85,29231.0,17.9703,17.9765,17.9516,17.9765,29231.0
2017-03-01 13:10:00,28.85,28.88,28.83,28.88,49621.0,17.9765,17.9952,17.9641,17.9952,49621.0
2017-03-01 13:15:00,28.88,28.88,28.83,28.84,102759.0,17.9952,17.9952,17.9641,17.9703,102759.0
2017-03-01 13:20:00,28.84,28.89,28.84,28.87,37625.0,17.9703,18.0015,17.9703,17.989,37625.0
2017-03-01 13:25:00,28.87,28.87,28.83,28.85,27391.0,17.989,17.989,17.9641,17.9765,27391.0
2017-03-01 13:30:00,28.85,28.88,28.84,28.87,40948.0,17.9765,17.9952,17.9703,17.989,40948.0
2017-03-01 13:35:00,28.87,28.9,28.86,28.89,33700.0,17.989,18.0077,17.9828,18.0015,33700.0
2017-03-01 13:40:00,28.89,28.91,28.88,28.89,35381.0,18.0015,18.0139,17.9952,18.0015,35381.0
2017-03-01 13:45:00,28.89,28.91,28.88,28.88,52717.0,18.0015,18.0139,17.9952,17.9952,52717.0
2017-03-01 13:50:00,28.88,28.91,28.87,28.91,89358.0,17.9952,18.0139,17.989,18.0139,89358.0
2017-03-01 13:55:00,28.91,28.96,28.88,28.96,41062.0,18.0139,18.0451,17.9952,18.0451,41062.0
2017-03-01 14:00:00,28.96,28.99,28.91,28.93,72647.0,18.0451,18.0638,18.0139,18.0264,72647.0
2017-03-01 14:05:00,28.93,28.93,28.89,28.89,41566.0,18.0264,18.0264,18.0015,18.0015,41566.0
2017-03-01 14:10:00,28.9,28.91,28.88,28.89,50465.0,18.0077,18.0139,17.9952,18.0015,50465.0
2017-03-01 14:15:00,28.9,28.98,28.89,28.96,73296.0,18.0077,18.0575,18.0015,18.0451,73296.0
2017-03-01 14:20:00,28.97,29.0,28.95,28.98,69463.0,18.0513,18.07,18.0388,18.0575,69463.0
2017-03-01 14:25:00,28.99,28.99,28.95,28.96,32890.0,18.0638,18.0638,18.0388,18.0451,32890.0
2017-03-01 14:30:00,28.96,28.98,28.95,28.98,71195.0,18.0451,18.0575,18.0388,18.0575,71195.0
2017-03-01 14:35:00,28.98,29.01,28.97,29.01,97471.0,18.0575,18.0762,18.0513,18.0762,97471.0
2017-03-01 14:40:00,29.0,29.01,28.96,29.0,244408.0,18.07,18.0762,18.0451,18.07,244408.0
2017-03-01 14:45:00,29.01,29.03,28.99,29.03,88506.0,18.0762,18.0887,18.0638,18.0887,88506.0
2017-03-01 14:50:00,29.03,29.03,28.98,29.02,77203.0,18.0887,18.0887,18.0575,18.0825,77203.0
2017-03-01 14:55:00,29.02,29.03,29.0,29.02,90018.0,18.0825,18.0887,18.07,18.0825,90018.0
2017-03-01 15:00:00,29.01,29.02,28.96,28.99,225312.0,18.0762,18.0825,18.0451,18.0638,225312.0
2017-03-01 15:05:00,28.99,28.99,28.96,28.96,70550.0,18.0638,18.0638,18.0451,18.0451,70550.0
2017-03-01 15:10:00,28.97,28.97,28.95,28.96,183604.0,18.0513,18.0513,18.0388,18.0451,183604.0
2017-03-01 15:15:00,28.95,29.0,28.95,29.0,111744.0,18.0388,18.07,18.0388,18.07,111744.0
2017-03-01 15:20:00,29.0,29.01,28.92,28.94,96506.0,18.07,18.0762,18.0202,18.0326,96506.0
2017-03-01 15:25:00,28.93,28.96,28.91,28.92,68932.0,18.0264,18.0451,18.0139,18.0202,68932.0
2017-03-01 15:30:00,28.93,28.95,28.91,28.91,66696.0,18.0264,18.0388,18.0139,18.0139,66696.0
2017-03-01 15:35:00,28.91,28.92,28.88,28.91,92098.0,18.0139,18.0202,17.9952,18.0139,92098.0
2017-03-01 15:40:00,28.91,28.92,28.89,28.9,112789.0,18.0139,18.0202,18.0015,18.0077,112789.0
2017-03-01 15:45:00,28.9,28.91,28.87,28.87,196313.0,18.0077,18.0139,17.989,17.989,196313.0
2017-03-01 15:50:00,28.88,28.88,28.79,28.79,176471.0,17.9952,17.9952,17.9391,17.9391,176471.0
2017-03-01 15:55:00,28.79,28.81,28.77,28.79,378967.0,17.9391,17.9516,17.9267,17.9391,378967.0
2017-03-02 09:30:00,28.52,28.63,28.37,28.63,132074.0,17.7709,17.8395,17.6774,17.8395,132074.0
2017-03-02 09:35:00,28.64,28.74,28.62,28.73,43758.0,17.8457,17.908,17.8332,17.9018,43758.0
2017-03-02 09:40:00,28.73,28.82,28.71,28.8,80499.0,17.9018,17.9578,17.8893,17.9454,80499.0
2017-03-02 09:45:00,28.81,28.91,28.79,28.91,85041.0,17.9516,18.0139,17.9391,18.0139,85041.0
2017-03-02 09:50:00,28.9,28.97,28.87,28.95,78612.0,18.0077,18.0513,17.989,18.0388,78612.0
2017-03-02 09:55:00,28.94,29.02,28.94,29.0,116753.0,18.0326,18.0825,18.0326,18.07,116753.0
2017-03-02 10:00:00,28.98,29.08,28.97,29.06,131727.0,18.0575,18.1198,18.0513,18.1074,131727.0
2017-03-02 10:05:00,29.06,29.09,29.02,29.06,123262.0,18.1074,18.1261,18.0825,18.1074,123262.0
2017-03-02 10:10:00,29.06,29.13,29.05,29.1,323588.0,18.1074,18.151,18.1012,18.1323,323588.0
2017-03-02 10:15:00,29.1,29.24,29.06,29.24,105519.0,18.1323,18.2195,18.1074,18.2195,105519.0
2017-03-02 10:20:00,29.24,29.28,29.19,29.28,122708.0,18.2195,18.2445,18.1884,18.2445,122708.0
2017-03-02 10:25:00,29.28,29.33,29.25,29.27,114837.0,18.2445,18.2756,18.2258,18.2382,114837.0
2017-03-02 10:30:00,29.27,29.32,29.2,29.3,137275.0,18.2382,18.2694,18.1946,18.2569,137275.0
2017-03-02 10:35:00,29.31,29.32,29.17,29.23,166124.0,18.2632,18.2694,18.1759,18.2133,166124.0
2017-03-02 10:40:00,29.23,29.36,29.18,29.35,109354.0,18.2133,18.2943,18.1822,18.2881,109354.0
2017-03-02 10:45:00,29.35,29.39,29.32,29.38,100189.0,18.2881,18.313,18.2694,18.3068,100189.0
2017-03-02 10:50:00,29.38,29.41,29.31,29.32,103171.0,18.3068,18.3255,18.2632,18.2694,103171.0
2017-03-02 10:55:00,29.32,29.34,29.27,29.29,75366.0,18.2694,18.2819,18.2382,18.2507,75366.0
2017-03-02 11:00:00,29.28,29.29,29.21,29.24,70950.0,18.2445,18.2507,18.2009,18.2195,70950.0
2017-03-02 11:05:00,29.24,29.25,29.18,29.21,99310.0,18.2195,18.2258,18.1822,18.2009,99310.0
2017-03-02 11:10:00,29.21,29.28,29.21,29.28,98990.0,18.2009,18.2445,18.2009,18.2445,98990.0
2017-03-02 11:15:00,29.28,29.28,29.18,29.19,122830.0,18.2445,18.2445,18.1822,18.1884,122830.0
2017-03-02 11:20:00,29.19,29.27,29.19,29.27,83328.0,18.1884,18.2382,18.1884,18.2382,83328.0
2017-03-02 11:25:00,29.27,29.29,29.17,29.21,151235.0,18.2382,18.2507,18.1759,18.2009,151235.0
2017-03-02 11:30:00,29.21,29.25,29.18,29.2,157405.0,18.2009,18.2258,18.1822,18.1946,157405.0
2017-03-02 11:35:00,29.2,29.22,29.12,29.18,111074.0,18.1946,18.2071,18.1448,18.1822,111074.0
2017-03-02 11:40:00,29.19,29.2,29.08,29.09,143465.0,18.1884,18.1946,18.1198,18.1261,143465.0
2017-03-02 11:45:00,29.1,29.18,29.09,29.17,72831.0,18.1323,18.1822,18.1261,18.1759,72831.0
2017-03-02 11:50:00,29.17,29.2,29.16,29.18,52665.0,18.1759,18.1946,18.1697,18.1822,52665.0
2017-03-02 11:55:00,29.19,29.2,29.15,29.19,84098.0,18.1884,18.1946,18.1635,18.1884,84098.0
2017-03-02 12:00:00,29.19,29.22,29.17,29.2,84791.0,18.1884,18.2071,18.1759,18.1946,84791.0
2017-03-02 12:05:00,29.2,29.24,29.19,29.2,62240.0,18.1946,18.2195,18.1884,18.1946,62240.0
2017-03-02 12:10:00,29.21,29.29,29.2,29.23,76959.0,18.2009,18.2507,18.1946,18.2133,76959.0
2017-03-02 12:15:00,29.23,29.3,29.22,29.3,74315.0,18.2133,18.2569,18.2071,18.2569,74315.0
2017-03-02 12:20:00,29.3,29.33,29.25,29.26,71273.0,18.2569,18.2756,18.2258,18.232,71273.0
2017-03-02 12:25:00,29.26,29.27,29.19,29.23,68861.0,18.232,18.2382,18.1884,18.2133,68861.0
2017-03-02 12:30:00,29.23,29.25,29.18,29.19,55773.0,18.2133,18.2258,18.1822,18.1884,55773.0
2017-03-02 12:35:00,29.19,29.21,29.18,29.2,25573.0,18.1884,18.2009,18.1822,18.1946,25573.0
2017-03-02 12:40:00,29.21,29.22,29.18,29.19,60001.0,18.2009,18.2071,18.1822,18.1884,60001.0
2017-03-02 12:45:00,29.19,29.23,29.18,29.22,58373.0,18.1884,18.2133,18.1822,18.2071,58373.0
2017-03-02 12:50:00,29.21,29.22,29.19,29.2,51589.0,18.2009,18.2071,18.1884,18.1946,51589.0
2017-03-02 12:55:00,29.21,29.22,29.18,29.2,34242.0,18.2009,18.2071,18.1822,18.1946,34242.0
2017-03-02 13:00:00,29.21,29.21,29.19,29.21,39347.0,18.2009,18.2009,18.1884,18.2009,39347.0
2017-03-02 13:05:00,29.21,29.22,29.2,29.21,30736.0,18.2009,18.2071,18.1946,18.2009,30736.0
2017-03-02 13:10:00,29.21,29.21,29.15,29.16,51003.0,18.2009,18.2009,18.1635,18.1697,51003.0
2017-03-02 13:15:00,29.16,29.19,29.12,29.14,152198.0,18.1697,18.1884,18.1448,18.1572,152198.0
2017-03-02 13:20:00,29.14,29.15,29.1,29.12,48044.0,18.1572,18.1635,18.1323,18.1448,48044.0
2017-03-02 13:25:00,29.12,29.2,29.12,29.19,50440.0,18.1448,18.1946,18.1448,18.1884,50440.0
2017-03-02 13:30:00,29.19,29.2,29.17,29.17,44568.0,18.1884,18.1946,18.1759,18.1759,44568.0
2017-03-02 13:35:00,29.18,29.18,29.11,29.12,50354.0,18.1822,18.1822,18.1385,18.1448,50354.0
2017-03-02 13:40:00,29.12,29.14,29.09,29.11,84945.0,18.1448,18.1572,18.1261,18.1385,84945.0
2017-03-02 13:45:00,29.11,29.14,29.11,29.13,65067.0,18.1385,18.1572,18.1385,18.151,65067.0
2017-03-02 13:50:00,29.13,29.13,29.1,29.12,35878.0,18.151,18.151,18.1323,18.1448,35878.0
2017-03-02 13:55:00,29.11,29.14,29.1,29.14,40745.0,18.1385,18.1572,18.1323,18.1572,40745.0
2017-03-02 14:00:00,29.14,29.16,29.13,29.15,61675.0,18.1572,18.1697,18.151,18.1635,61675.0
2017-03-02 14:05:00,29.15,29.15,29.11,29.11,52668.0,18.1635,18.1635,18.1385,18.1385,52668.0
2017-03-02 14:10:00,29.11,29.12,29.07,29.11,58821.0,18.1385,18.1448,18.1136,18.1385,58821.0
2017-03-02 14:15:00,29.11,29.12,29.09,29.11,85332.0,18.1385,18.1448,18.1261,18.1385,85332.0
2017-03-02 14:20:00,29.12,29.12,29.09,29.1,48922.0,18.1448,18.1448,18.1261,18.1323,48922.0
2017-03-02 14:25:00,29.1,29.16,29.08,29.16,95644.0,18.1323,18.1697,18.1198,18.1697,95644.0
2017-03-02 14:30:00,29.16,29.21,29.15,29.2,70509.0,18.1697,18.2009,18.1635,18.1946,70509.0
2017-03-02 14:35:00,29.2,29.23,29.18,29.23,55724.0,18.1946,18.2133,18.1822,18.2133,55724.0
2017-03-02 14:40:00,29.23,29.24,29.2,29.21,77848.0,18.2133,18.2195,18.1946,18.2009,77848.0
2017-03-02 14:45:00,29.21,29.24,29.21,29.23,69741.0,18.2009,18.2195,18.2009,18.2133,69741.0
2017-03-02 14:50:00,29.22,29.23,29.19,29.2,82293.0,18.2071,18.2133,18.1884,18.1946,82293.0
2017-03-02 14:55:00,29.21,29.23,29.19,29.23,81032.0,18.2009,18.2133,18.1884,18.2133,81032.0
2017-03-02 15:00:00,29.23,29.25,29.21,29.22,138653.0,18.2133,18.2258,18.2009,18.2071,138653.0
2017-03-02 15:05:00,29.22,29.23,29.2,29.21,97910.0,18.2071,18.2133,18.1946,18.2009,97910.0
2017-03-02 15:10:00,29.21,29.22,29.09,29.15,227161.0,18.2009,18.2071,18.1261,18.1635,227161.0
2017-03-02 15:15:00,29.14,29.15,29.11,29.14,103082.0,18.1572,18.1635,18.1385,18.1572,103082.0
2017-03-02 15:20:00,29.15,29.18,29.14,29.17,83699.0,18.1635,18.1822,18.1572,18.1759,83699.0
2017-03-02 15:25:00,29.17,29.17,29.14,29.14,64295.0,18.1759,18.1759,18.1572,18.1572,64295.0
2017-03-02 15:30:00,29.14,29.18,29.14,29.15,191425.0,18.1572,18.1822,18.1572,18.1635,191425.0
2017-03-02 15:35:00,29.16,29.19,29.15,29.19,104575.0,18.1697,18.1884,18.1635,18.1884,104575.0
2017-03-02 15:40:00,29.19,29.19,29.14,29.15,129302.0,18.1884,18.1884,18.1572,18.1635,129302.0
2017-03-02 15:45:00,29.14,29.22,29.14,29.16,322973.0,18.1572,18.2071,18.1572,18.1697,322973.0
2017-03-02 15:50:00,29.16,29.17,29.06,29.07,403466.0,18.1697,18.1759,18.1074,18.1136,403466.0
2017-03-02 15:55:00,29.06,29.08,29.0,29.03,557528.0,18.1074,18.1198,18.07,18.0887,557528.0
2017-03-03 09:30:00,29.05,29.24,28.97,29.18,85539.0,18.1012,18.2195,18.0513,18.1822,85539.0
2017-03-03 09:35:00,29.18,29.18,29.03,29.1,37721.0,18.1822,18.1822,18.0887,18.1323,37721.0
2017-03-03 09:40:00,29.08,29.15,29.08,29.13,30535.0,18.1198,18.1635,18.1198,18.151,30535.0
2017-03-03 09:45:00,29.13,29.17,29.11,29.14,33195.0,18.151,18.1759,18.1385,18.1572,33195.0
2017-03-03 09:50:00,29.15,29.23,29.14,29.19,93505.0,18.1635,18.2133,18.1572,18.1884,93505.0
2017-03-03 09:55:00,29.19,29.21,29.16,29.17,25445.0,18.1884,18.2009,18.1697,18.1759,25445.0
2017-03-03 10:00:00,29.16,29.19,29.12,29.14,74481.0,18.1697,18.1884,18.1448,18.1572,74481.0
2017-03-03 10:05:00,29.14,29.23,29.12,29.23,47879.0,18.1572,18.2133,18.1448,18.2133,47879.0
2017-03-03 10:10:00,29.23,29.32,29.22,29.31,45362.0,18.2133,18.2694,18.2071,18.2632,45362.0
2017-03-03 10:15:00,29.31,29.33,29.3,29.32,51639.0,18.2632,18.2756,18.2569,18.2694,51639.0
2017-03-03 10:20:00,29.32,29.39,29.3,29.36,42964.0,18.2694,18.313,18.2569,18.2943,42964.0
2017-03-03 10:25:00,29.36,29.37,29.3,29.32,41468.0,18.2943,18.3005,18.2569,18.2694,41468.0
2017-03-03 10:30:00,29.32,29.38,29.3,29.38,39404.0,18.2694,18.3068,18.2569,18.3068,39404.0
2017-03-03 10:35:00,29.38,29.49,29.38,29.47,60901.0,18.3068,18.3753,18.3068,18.3629,60901.0
2017-03-03 10:40:00,29.47,29.54,29.46,29.54,71882.0,18.3629,18.4065,18.3566,18.4065,71882.0
2017-03-03 10:45:00,29.54,29.54,29.42,29.43,89308.0,18.4065,18.4065,18.3317,18.3379,89308.0
2017-03-03 10:50:00,29.43,29.48,29.4,29.48,53891.0,18.3379,18.3691,18.3192,18.3691,53891.0
2017-03-03 10:55:00,29.48,29.59,29.47,29.57,149969.0,18.3691,18.4376,18.3629,18.4252,149969.0
2017-03-03 11:00:00,29.56,29.59,29.53,29.55,67390.0,18.4189,18.4376,18.4002,18.4127,67390.0
2017-03-03 11:05:00,29.54,29.55,29.5,29.51,60537.0,18.4065,18.4127,18.3816,18.3878,60537.0
2017-03-03 11:10:00,29.51,29.53,29.5,29.53,37740.0,18.3878,18.4002,18.3816,18.4002,37740.0
2017-03-03 11:15:00,29.54,29.55,29.5,29.51,95459.0,18.4065,18.4127,18.3816,18.3878,95459.0
2017-03-03 11:20:00,29.51,29.55,29.49,29.53,71348.0,18.3878,18.4127,18.3753,18.4002,71348.0
2017-03-03 11:25:00,29.54,29.6,29.53,29.56,65679.0,18.4065,18.4439,18.4002,18.4189,65679.0
2017-03-03 11:30:00,29.57,29.6,29.54,29.55,73208.0,18.4252,18.4439,18.4065,18.4127,73208.0
2017-03-03 11:35:00,29.54,29.55,29.49,29.53,153264.0,18.4065,18.4127,18.3753,18.4002,153264.0
2017-03-03 11:40:00,29.54,29.56,29.51,29.52,53714.0,18.4065,18.4189,18.3878,18.394,53714.0
2017-03-03 11:45:00,29.53,29.54,29.51,29.53,30171.0,18.4002,18.4065,18.3878,18.4002,30171.0
2017-03-03 11:50:00,29.53,29.61,29.53,29.61,56890.0,18.4002,18.4501,18.4002,18.4501,56890.0
2017-03-03 11:55:00,29.6,29.61,29.57,29.58,29908.0,18.4439,18.4501,18.4252,18.4314,29908.0
2017-03-03 12:00:00,29.58,29.6,29.55,29.59,29525.0,18.4314,18.4439,18.4127,18.4376,29525.0
2017-03-03 12:05:00,29.59,29.64,29.58,29.63,36420.0,18.4376,18.4688,18.4314,18.4626,36420.0
2017-03-03 12:10:00,29.64,29.69,29.63,29.67,98323.0,18.4688,18.4999,18.4626,18.4875,98323.0
2017-03-03 12:15:00,29.67,29.68,29.66,29.68,71419.0,18.4875,18.4937,18.4812,18.4937,71419.0
2017-03-03 12:20:00,29.67,29.69,29.64,29.65,66751.0,18.4875,18.4999,18.4688,18.475,66751.0
2017-03-03 12:25:00,29.66,29.7,29.65,29.69,78378.0,18.4812,18.5062,18.475,18.4999,78378.0
2017-03-03 12:30:00,29.69,29.69,29.65,29.66,35540.0,18.4999,18.4999,18.475,18.4812,35540.0
2017-03-03 12:35:00,29.66,29.71,29.65,29.68,45872.0,18.4812,18.5124,18.475,18.4937,45872.0
2017-03-03 12:40:00,29.68,29.71,29.67,29.69,36766.0,18.4937,18.5124,18.4875,18.4999,36766.0
2017-03-03 12:45:00,29.69,29.7,29.67,29.69,31420.0,18.4999,18.5062,18.4875,18.4999,31420.0
2017-03-03 12:50:00,29.69,29.76,29.69,29.75,61290.0,18.4999,18.5436,18.4999,18.5373,61290.0
2017-03-03 12:55:00,29.76,29.76,29.7,29.71,89922.0,18.5436,18.5436,18.5062,18.5124,89922.0
2017-03-03 13:00:00,29.71,29.71,29.62,29.62,212439.0,18.5124,18.5124,18.4563,18.4563,212439.0
2017-03-03 13:05:00,29.62,29.62,29.5,29.61,133814.0,18.4563,18.4563,18.3816,18.4501,133814.0
2017-03-03 13:10:00,29.61,29.65,29.59,29.64,65035.0,18.4501,18.475,18.4376,18.4688,65035.0
2017-03-03 13:15:00,29.64,29.68,29.63,29.67,142782.0,18.4688,18.4937,18.4626,18.4875,142782.0
2017-03-03 13:20:00,29.66,29.66,29.58,29.61,92933.0,18.4812,18.4812,18.4314,18.4501,92933.0
2017-03-03 13:25:00,29.61,29.65,29.61,29.63,83964.0,18.4501,18.475,18.4501,18.4626,83964.0
2017-03-03 13:30:00,29.63,29.63,29.58,29.58,39026.0,18.4626,18.4626,18.4314,18.4314,39026.0
2017-03-03 13:35:00,29.59,29.59,29.54,29.55,55180.0,18.4376,18.4376,18.4065,18.4127,55180.0
2017-03-03 13:40:00,29.55,29.61,29.54,29.61,26669.0,18.4127,18.4501,18.4065,18.4501,26669.0
2017-03-03 13:45:00,29.61,29.7,29.6,29.7,51827.0,18.4501,18.5062,18.4439,18.5062,51827.0
2017-03-03 13:50:00,29.7,29.7,29.67,29.7,55327.0,18.5062,18.5062,18.4875,18.5062,55327.0
2017-03-03 13:55:00,29.7,29.75,29.7,29.75,57488.0,18.5062,18.5373,18.5062,18.5373,57488.0
2017-03-03 14:00:00,29.75,29.83,29.74,29.8,89734.0,18.5373,18.5872,18.5311,18.5685,89734.0
2017-03-03 14:05:00,29.8,29.85,29.75,29.76,78457.0,18.5685,18.5996,18.5373,18.5436,78457.0
2017-03-03 14:10:00,29.77,29.82,29.76,29.8,50908.0,18.5498,18.5809,18.5436,18.5685,50908.0
2017-03-03 14:15:00,29.81,29.81,29.73,29.76,50832.0,18.5747,18.5747,18.5249,18.5436,50832.0
2017-03-03 14:20:00,29.77,29.86,29.77,29.83,89208.0,18.5498,18.6059,18.5498,18.5872,89208.0
2017-03-03 14:25:00,29.83,29.85,29.8,29.81,67956.0,18.5872,18.5996,18.5685,18.5747,67956.0
2017-03-03 14:30:00,29.8,29.86,29.8,29.84,66121.0,18.5685,18.6059,18.5685,18.5934,66121.0
2017-03-03 14:35:00,29.85,29.88,29.84,29.87,48601.0,18.5996,18.6183,18.5934,18.6121,48601.0
2017-03-03 14:40:00,29.87,29.87,29.81,29.84,58736.0,18.6121,18.6121,18.5747,18.5934,58736.0
2017-03-03 14:45:00,29.84,29.85,29.76,29.78,73652.0,18.5934,18.5996,18.5436,18.556,73652.0
2017-03-03 14:50:00,29.78,29.79,29.75,29.77,90475.0,18.556,18.5623,18.5373,18.5498,90475.0
2017-03-03 14:55:00,29.77,29.8,29.74,29.78,141183.0,18.5498,18.5685,18.5311,18.556,141183.0
2017-03-03 15:00:00,29.78,29.8,29.76,29.76,203792.0,18.556,18.5685,18.5436,18.5436,203792.0
2017-03-03 15:05:00,29.76,29.77,29.74,29.75,72034.0,18.5436,18.5498,18.5311,18.5373,72034.0
2017-03-03 15:10:00,29.75,29.75,29.69,29.73,77594.0,18.5373,18.5373,18.4999,18.5249,77594.0
2017-03-03 15:15:00,29.73,29.73,29.68,29.71,75165.0,18.5249,18.5249,18.4937,18.5124,75165.0
2017-03-03 15:20:00,29.71,29.72,29.67,29.68,75136.0,18.5124,18.5186,18.4875,18.4937,75136.0
2017-03-03 15:25:00,29.68,29.71,29.67,29.71,41335.0,18.4937,18.5124,18.4875,18.5124,41335.0
2017-03-03 15:30:00,29.7,29.71,29.67,29.67,96402.0,18.5062,18.5124,18.4875,18.4875,96402.0
2017-03-03 15:35:00,29.67,29.71,29.64,29.67,131116.0,18.4875,18.5124,18.4688,18.4875,131116.0
2017-03-03 15:40:00,29.67,29.67,29.6,29.63,162805.0,18.4875,18.4875,18.4439,18.4626,162805.0
2017-03-03 15:45:00,29.63,29.63,29.6,29.63,111070.0,18.4626,18.4626,18.4439,18.4626,111070.0
2017-03-03 15:50:00,29.63,29.66,29.62,29.65,146145.0,18.4626,18.4812,18.4563,18.475,146145.0
2017-03-03 15:55:00,29.65,29.69,29.63,29.64,408286.0,18.475,18.4999,18.4626,18.4688,408286.0
2017-03-06 09:30:00,29.52,29.63,29.47,29.55,63339.0,18.394,18.4626,18.3629,18.4127,63339.0
2017-03-06 09:35:00,29.57,29.57,29.34,29.37,54464.0,18.4252,18.4252,18.2819,18.3005,54464.0
2017-03-06 09:40:00,29.35,29.39,29.3,29.32,64554.0,18.2881,18.313,18.2569,18.2694,64554.0
2017-03-06 09:45:00,29.32,29.38,29.29,29.38,40922.0,18.2694,18.3068,18.2507,18.3068,40922.0
2017-03-06 09:50:00,29.37,29.5,29.37,29.5,76583.0,18.3005,18.3816,18.3005,18.3816,76583.0
2017-03-06 09:55:00,29.5,29.53,29.45,29.5,54510.0,18.3816,18.4002,18.3504,18.3816,54510.0
2017-03-06 10:00:00,29.5,29.54,29.49,29.51,131850.0,18.3816,18.4065,18.3753,18.3878,131850.0
2017-03-06 10:05:00,29.5,29.58,29.48,29.58,128758.0,18.3816,18.4314,18.3691,18.4314,128758.0
2017-03-06 10:10:00,29.58,29.66,29.58,29.64,98289.0,18.4314,18.4812,18.4314,18.4688,98289.0
2017-03-06 10:15:00,29.63,29.7,29.63,29.69,185808.0,18.4626,18.5062,18.4626,18.4999,185808.0
2017-03-06 10:20:00,29.68,29.76,29.67,29.69,113336.0,18.4937,18.5436,18.4875,18.4999,113336.0
2017-03-06 10:25:00,29.69,29.69,29.63,29.65,53959.0,18.4999,18.4999,18.4626,18.475,53959.0
2017-03-06 10:30:00,29.65,29.65,29.49,29.5,51758.0,18.475,18.475,18.3753,18.3816,51758.0
2017-03-06 10:35:00,29.5,29.54,29.46,29.52,48686.0,18.3816,18.4065,18.3566,18.394,48686.0
2017-03-06 10:40:00,29.52,29.58,29.5,29.57,58157.0,18.394,18.4314,18.3816,18.4252,58157.0
2017-03-06 10:45:00,29.57,29.58,29.49,29.51,75618.0,18.4252,18.4314,18.3753,18.3878,75618.0
2017-03-06 10:50:00,29.51,29.53,29.49,29.5,64945.0,18.3878,18.4002,18.3753,18.3816,64945.0
2017-03-06 10:55:00,29.5,29.53,29.49,29.53,56289.0,18.3816,18.4002,18.3753,18.4002,56289.0
2017-03-06 11:00:00,29.53,29.53,29.49,29.53,66368.0,18.4002,18.4002,18.3753,18.4002,66368.0
2017-03-06 11:05:00,29.53,29.57,29.53,29.57,32693.0,18.4002,18.4252,18.4002,18.4252,32693.0
2017-03-06 11:10:00,29.57,29.69,29.57,29.68,71480.0,18.4252,18.4999,18.4252,18.4937,71480.0
2017-03-06 11:15:00,29.67,29.69,29.64,29.68,67554.0,18.4875,18.4999,18.4688,18.4937,67554.0
2017-03-06 11:20:00,29.68,29.71,29.64,29.64,39074.0,18.4937,18.5124,18.4688,18.4688,39074.0
2017-03-06 11:25:00,29.65,29.66,29.6,29.64,79824.0,18.475,18.4812,18.4439,18.4688,79824.0
2017-03-06 11:30:00,29.64,29.65,29.59,29.62,33338.0,18.4688,18.475,18.4376,18.4563,33338.0
2017-03-06 11:35:00,29.62,29.63,29.6,29.6,47455.0,18.4563,18.4626,18.4439,18.4439,47455.0
2017-03-06 11:40:00,29.6,29.63,29.59,29.62,43732.0,18.4439,18.4626,18.4376,18.4563,43732.0
2017-03-06 11:45:00,29.61,29.62,29.59,29.61,48025.0,18.4501,18.4563,18.4376,18.4501,48025.0
2017-03-06 11:50:00,29.61,29.63,29.56,29.58,36443.0,18.4501,18.4626,18.4189,18.4314,36443.0
2017-03-06 11:55:00,29.57,29.63,29.56,29.62,57403.0,18.4252,18.4626,18.4189,18.4563,57403.0
2017-03-06 12:00:00,29.62,29.66,29.61,29.64,45816.0,18.4563,18.4812,18.4501,18.4688,45816.0
2017-03-06 12:05:00,29.64,29.69,29.63,29.66,61810.0,18.4688,18.4999,18.4626,18.4812,61810.0
2017-03-06 12:10:00,29.66,29.67,29.64,29.66,42685.0,18.4812,18.4875,18.4688,18.4812,42685.0
2017-03-06 12:15:00,29.65,29.67,29.63,29.66,60414.0,18.475,18.4875,18.4626,18.4812,60414.0
2017-03-06 12:20:00,29.66,29.7,29.65,29.67,51301.0,18.4812,18.5062,18.475,18.4875,51301.0
2017-03-06 12:25:00,29.68,29.7,29.65,29.69,28880.0,18.4937,18.5062,18.475,18.4999,28880.0
2017-03-06 12:30:00,29.69,29.7,29.64,29.65,51610.0,18.4999,18.5062,18.4688,18.475,51610.0
2017-03-06 12:35:00,29.65,29.66,29.64,29.66,34797.0,18.475,18.4812,18.4688,18.4812,34797.0
2017-03-06 12:40:00,29.65,29.69,29.65,29.68,80740.0,18.475,18.4999,18.475,18.4937,80740.0
2017-03-06 12:45:00,29.67,29.68,29.64,29.66,164335.0,18.4875,18.4937,18.4688,18.4812,164335.0
2017-03-06 12:50:00,29.66,29.66,29.64,29.66,26039.0,18.4812,18.4812,18.4688,18.4812,26039.0
2017-03-06 12:55:00,29.66,29.66,29.64,29.65,18276.0,18.4812,18.4812,18.4688,18.475,18276.0
2017-03-06 13:00:00,29.66,29.72,29.65,29.7,60674.0,18.4812,18.5186,18.475,18.5062,60674.0
2017-03-06 13:05:00,29.7,29.7,29.68,29.69,15280.0,18.5062,18.5062,18.4937,18.4999,15280.0
2017-03-06 13:10:00,29.69,29.75,29.69,29.75,35498.0,18.4999,18.5373,18.4999,18.5373,35498.0
2017-03-06 13:15:00,29.74,29.77,29.73,29.76,39528.0,18.5311,18.5498,18.5249,18.5436,39528.0
2017-03-06 13:20:00,29.77,29.78,29.73,29.76,51144.0,18.5498,18.556,18.5249,18.5436,51144.0
2017-03-06 13:25:00,29.76,29.78,29.74,29.77,34155.0,18.5436,18.556,18.5311,18.5498,34155.0
2017-03-06 13:30:00,29.77,29.81,29.74,29.77,69247.0,18.5498,18.5747,18.5311,18.5498,69247.0
2017-03-06 13:35:00,29.77,29.78,29.75,29.75,15900.0,18.5498,18.556,18.5373,18.5373,15900.0
2017-03-06 13:40:00,29.75,29.78,29.75,29.78,25312.0,18.5373,18.556,18.5373,18.556,25312.0
2017-03-06 13:45:00,29.78,29.78,29.75,29.75,38519.0,18.556,18.556,18.5373,18.5373,38519.0
2017-03-06 13:50:00,29.75,29.76,29.71,29.73,66890.0,18.5373,18.5436,18.5124,18.5249,66890.0
2017-03-06 13:55:00,29.73,29.74,29.71,29.71,76433.0,18.5249,18.5311,18.5124,18.5124,76433.0
2017-03-06 14:00:00,29.71,29.75,29.7,29.75,59885.0,18.5124,18.5373,18.5062,18.5373,59885.0
2017-03-06 14:05:00,29.75,29.77,29.71,29.74,92860.0,18.5373,18.5498,18.5124,18.5311,92860.0
2017-03-06 14:10:00,29.74,29.76,29.73,29.74,76506.0,18.5311,18.5436,18.5249,18.5311,76506.0
2017-03-06 14:15:00,29.74,29.74,29.72,29.74,28873.0,18.5311,18.5311,18.5186,18.5311,28873.0
2017-03-06 14:20:00,29.74,29.75,29.73,29.74,54403.0,18.5311,18.5373,18.5249,18.5311,54403.0
2017-03-06 14:25:00,29.75,29.76,29.74,29.76,30899.0,18.5373,18.5436,18.5311,18.5436,30899.0
2017-03-06 14:30:00,29.76,29.76,29.72,29.75,77297.0,18.5436,18.5436,18.5186,18.5373,77297.0
2017-03-06 14:35:00,29.75,29.77,29.74,29.77,87824.0,18.5373,18.5498,18.5311,18.5498,87824.0
2017-03-06 14:40:00,29.77,29.77,29.73,29.75,104052.0,18.5498,18.5498,18.5249,18.5373,104052.0
2017-03-06 14:45:00,29.75,29.77,29.73,29.76,127399.0,18.5373,18.5498,18.5249,18.5436,127399.0
2017-03-06 14:50:00,29.76,29.77,29.74,29.74,74538.0,18.5436,18.5498,18.5311,18.5311,74538.0
2017-03-06 14:55:00,29.74,29.76,29.74,29.76,53556.0,18.5311,18.5436,18.5311,18.5436,53556.0
2017-03-06 15:00:00,29.76,29.78,29.74,29.76,122676.0,18.5436,18.556,18.5311,18.5436,122676.0
2017-03-06 15:05:00,29.76,29.77,29.75,29.76,37801.0,18.5436,18.5498,18.5373,18.5436,37801.0
2017-03-06 15:10:00,29.76,29.76,29.71,29.73,80078.0,18.5436,18.5436,18.5124,18.5249,80078.0
2017-03-06 15:15:00,29.73,29.73,29.71,29.73,35668.0,18.5249,18.5249,18.5124,18.5249,35668.0
2017-03-06 15:20:00,29.73,29.77,29.72,29.77,76810.0,18.5249,18.5498,18.5186,18.5498,76810.0
2017-03-06 15:25:00,29.76,29.77,29.76,29.77,63889.0,18.5436,18.5498,18.5436,18.5498,63889.0
2017-03-06 15:30:00,29.77,29.8,29.75,29.8,149055.0,18.5498,18.5685,18.5373,18.5685,149055.0
2017-03-06 15:35:00,29.8,29.83,29.79,29.83,127145.0,18.5685,18.5872,18.5623,18.5872,127145.0
2017-03-06 15:40:00,29.83,29.86,29.83,29.83,119885.0,18.5872,18.6059,18.5872,18.5872,119885.0
2017-03-06 15:45:00,29.84,29.85,29.83,29.85,99032.0,18.5934,18.5996,18.5872,18.5996,99032.0
2017-03-06 15:50:00,29.85,29.86,29.83,29.83,199710.0,18.5996,18.6059,18.5872,18.5872,199710.0
2017-03-06 15:55:00,29.83,29.87,29.83,29.84,441542.0,18.5872,18.6121,18.5872,18.5934,441542.0
2017-03-07 09:30:00,29.84,29.93,29.73,29.79,110211.0,18.5934,18.6495,18.5249,18.5623,110211.0
2017-03-07 09:35:00,29.78,29.78,29.58,29.6,56346.0,18.556,18.556,18.4314,18.4439,56346.0
2017-03-07 09:40:00,29.59,29.61,29.51,29.56,92491.0,18.4376,18.4501,18.3878,18.4189,92491.0
2017-03-07 09:45:00,29.56,29.56,29.47,29.47,78661.0,18.4189,18.4189,18.3629,18.3629,78661.0
2017-03-07 09:50:00,29.48,29.48,29.37,29.4,101506.0,18.3691,18.3691,18.3005,18.3192,101506.0
2017-03-07 09:55:00,29.4,29.41,29.35,29.36,100359.0,18.3192,18.3255,18.2881,18.2943,100359.0
2017-03-07 10:00:00,29.36,29.47,29.35,29.46,47115.0,18.2943,18.3629,18.2881,18.3566,47115.0
2017-03-07 10:05:00,29.45,29.49,29.43,29.49,96411.0,18.3504,18.3753,18.3379,18.3753,96411.0
2017-03-07 10:10:00,29.48,29.5,29.28,29.29,105389.0,18.3691,18.3816,18.2445,18.2507,105389.0
2017-03-07 10:15:00,29.3,29.34,29.27,29.33,39812.0,18.2569,18.2819,18.2382,18.2756,39812.0
2017-03-07 10:20:00,29.33,29.33,29.22,29.31,146763.0,18.2756,18.2756,18.2071,18.2632,146763.0
2017-03-07 10:25:00,29.32,29.35,29.29,29.3,81867.0,18.2694,18.2881,18.2507,18.2569,81867.0
2017-03-07 10:30:00,29.3,29.36,29.29,29.31,84734.0,18.2569,18.2943,18.2507,18.2632,84734.0
2017-03-07 10:35:00,29.31,29.34,29.17,29.21,98088.0,18.2632,18.2819,18.1759,18.2009,98088.0
2017-03-07 10:40:00,29.22,29.27,29.2,29.22,38432.0,18.2071,18.2382,18.1946,18.2071,38432.0
2017-03-07 10:45:00,29.21,29.26,29.18,29.23,38245.0,18.2009,18.232,18.1822,18.2133,38245.0
2017-03-07 10:50:00,29.21,29.32,29.2,29.29,48523.0,18.2009,18.2694,18.1946,18.2507,48523.0
2017-03-07 10:55:00,29.3,29.31,29.24,29.29,68802.0,18.2569,18.2632,18.2195,18.2507,68802.0
2017-03-07 11:00:00,29.29,29.33,29.23,29.24,110589.0,18.2507,18.2756,18.2133,18.2195,110589.0
2017-03-07 11:05:00,29.24,29.34,29.23,29.25,96220.0,18.2195,18.2819,18.2133,18.2258,96220.0
2017-03-07 11:10:00,29.25,29.32,29.25,29.3,74946.0,18.2258,18.2694,18.2258,18.2569,74946.0
2017-03-07 11:15:00,29.3,29.36,29.28,29.36,75098.0,18.2569,18.2943,18.2445,18.2943,75098.0
2017-03-07 11:20:00,29.36,29.38,29.33,29.34,57425.0,18.2943,18.3068,18.2756,18.2819,57425.0
2017-03-07 11:25:00,29.33,29.34,29.28,29.3,53405.0,18.2756,18.2819,18.2445,18.2569,53405.0
2017-03-07 11:30:00,29.3,29.33,29.27,29.3,97916.0,18.2569,18.2756,18.2382,18.2569,97916.0
2017-03-07 11:35:00,29.3,29.33,29.29,29.29,53479.0,18.2569,18.2756,18.2507,18.2507,53479.0
2017-03-07 11:40:00,29.3,29.32,29.29,29.29,33143.0,18.2569,18.2694,18.2507,18.2507,33143.0
2017-03-07 11:45:00,29.28,29.4,29.28,29.39,44450.0,18.2445,18.3192,18.2445,18.313,44450.0
2017-03-07 11:50:00,29.4,29.46,29.39,29.42,82149.0,18.3192,18.3566,18.313,18.3317,82149.0
2017-03-07 11:55:00,29.43,29.49,29.42,29.43,92695.0,18.3379,18.3753,18.3317,18.3379,92695.0
2017-03-07 12:00:00,29.44,29.44,29.3,29.37,50932.0,18.3442,18.3442,18.2569,18.3005,50932.0
2017-03-07 12:05:00,29.36,29.38,29.34,29.35,58464.0,18.2943,18.3068,18.2819,18.2881,58464.0
2017-03-07 12:10:00,29.35,29.39,29.35,29.36,60233.0,18.2881,18.313,18.2881,18.2943,60233.0
2017-03-07 12:15:00,29.35,29.36,29.31,29.33,81115.0,18.2881,18.2943,18.2632,18.2756,81115.0
2017-03-07 12:20:00,29.33,29.38,29.33,29.37,39305.0,18.2756,18.3068,18.2756,18.3005,39305.0
2017-03-07 12:25:00,29.37,29.37,29.34,29.37,46355.0,18.3005,18.3005,18.2819,18.3005,46355.0
2017-03-07 12:30:00,29.37,29.4,29.37,29.4,37073.0,18.3005,18.3192,18.3005,18.3192,37073.0
2017-03-07 12:35:00,29.4,29.42,29.37,29.42,24652.0,18.3192,18.3317,18.3005,18.3317,24652.0
2017-03-07 12:40:00,29.42,29.44,29.38,29.41,73821.0,18.3317,18.3442,18.3068,18.3255,73821.0
2017-03-07 12:45:00,29.41,29.42,29.38,29.4,32035.0,18.3255,18.3317,18.3068,18.3192,32035.0
2017-03-07 12:50:00,29.39,29.42,29.38,29.4,25653.0,18.313,18.3317,18.3068,18.3192,25653.0
2017-03-07 12:55:00,29.4,29.43,29.39,29.41,27984.0,18.3192,18.3379,18.313,18.3255,27984.0
2017-03-07 13:00:00,29.42,29.42,29.38,29.41,49516.0,18.3317,18.3317,18.3068,18.3255,49516.0
2017-03-07 13:05:00,29.4,29.46,29.4,29.46,68804.0,18.3192,18.3566,18.3192,18.3566,68804.0
2017-03-07 13:10:00,29.45,29.45,29.38,29.42,37145.0,18.3504,18.3504,18.3068,18.3317,37145.0
2017-03-07 13:15:00,29.43,29.44,29.41,29.43,61030.0,18.3379,18.3442,18.3255,18.3379,61030.0
2017-03-07 13:20:00,29.44,29.44,29.38,29.38,49257.0,18.3442,18.3442,18.3068,18.3068,49257.0
2017-03-07 13:25:00,29.39,29.4,29.33,29.4,52180.0,18.313,18.3192,18.2756,18.3192,52180.0
2017-03-07 13:30:00,29.4,29.42,29.36,29.38,49693.0,18.3192,18.3317,18.2943,18.3068,49693.0
2017-03-07 13:35:00,29.37,29.45,29.35,29.44,80042.0,18.3005,18.3504,18.2881,18.3442,80042.0
2017-03-07 13:40:00,29.44,29.45,29.4,29.41,49900.0,18.3442,18.3504,18.3192,18.3255,49900.0
2017-03-07 13:45:00,29.4,29.4,29.35,29.35,81361.0,18.3192,18.3192,18.2881,18.2881,81361.0
2017-03-07 13:50:00,29.35,29.36,29.29,29.29,86263.0,18.2881,18.2943,18.2507,18.2507,86263.0
2017-03-07 13:55:00,29.29,29.32,29.29,29.3,23507.0,18.2507,18.2694,18.2507,18.2569,23507.0
2017-03-07 14:00:00,29.3,29.37,29.29,29.34,94818.0,18.2569,18.3005,18.2507,18.2819,94818.0
2017-03-07 14:05:00,29.35,29.38,29.34,29.36,52268.0,18.2881,18.3068,18.2819,18.2943,52268.0
2017-03-07 14:10:00,29.36,29.41,29.34,29.37,100601.0,18.2943,18.3255,18.2819,18.3005,100601.0
2017-03-07 14:15:00,29.37,29.43,29.36,29.41,45199.0,18.3005,18.3379,18.2943,18.3255,45199.0
2017-03-07 14:20:00,29.41,29.45,29.37,29.37,47372.0,18.3255,18.3504,18.3005,18.3005,47372.0
2017-03-07 14:25:00,29.37,29.41,29.35,29.4,90878.0,18.3005,18.3255,18.2881,18.3192,90878.0
2017-03-07 14:30:00,29.39,29.42,29.37,29.41,86857.0,18.313,18.3317,18.3005,18.3255,86857.0
2017-03-07 14:35:00,29.41,29.41,29.37,29.39,58059.0,18.3255,18.3255,18.3005,18.313,58059.0
2017-03-07 14:40:00,29.39,29.39,29.34,29.34,37287.0,18.313,18.313,18.2819,18.2819,37287.0
2017-03-07 14:45:00,29.35,29.37,29.33,29.36,37977.0,18.2881,18.3005,18.2756,18.2943,37977.0
2017-03-07 14:50:00,29.37,29.38,29.36,29.38,37232.0,18.3005,18.3068,18.2943,18.3068,37232.0
2017-03-07 14:55:00,29.37,29.41,29.37,29.41,55642.0,18.3005,18.3255,18.3005,18.3255,55642.0
2017-03-07 15:00:00,29.4,29.43,29.38,29.42,46444.0,18.3192,18.3379,18.3068,18.3317,46444.0
2017-03-07 15:05:00,29.42,29.42,29.38,29.39,36658.0,18.3317,18.3317,18.3068,18.313,36658.0
2017-03-07 15:10:00,29.39,29.43,29.38,29.42,34595.0,18.313,18.3379,18.3068,18.3317,34595.0
2017-03-07 15:15:00,29.41,29.43,29.4,29.41,59043.0,18.3255,18.3379,18.3192,18.3255,59043.0
2017-03-07 15:20:00,29.42,29.44,29.41,29.43,53755.0,18.3317,18.3442,18.3255,18.3379,53755.0
2017-03-07 15:25:00,29.43,29.44,29.41,29.43,57322.0,18.3379,18.3442,18.3255,18.3379,57322.0
2017-03-07 15:30:00,29.43,29.45,29.4,29.41,111252.0,18.3379,18.3504,18.3192,18.3255,111252.0
2017-03-07 15:35:00,29.41,29.43,29.4,29.43,123811.0,18.3255,18.3379,18.3192,18.3379,123811.0
2017-03-07 15:40:00,29.43,29.44,29.37,29.39,174118.0,18.3379,18.3442,18.3005,18.313,174118.0
2017-03-07 15:45:00,29.4,29.42,29.38,29.4,154085.0,18.3192,18.3317,18.3068,18.3192,154085.0
2017-03-07 15:50:00,29.4,29.4,29.37,29.38,155699.0,18.3192,18.3192,18.3005,18.3068,155699.0
2017-03-07 15:55:00,29.38,29.44,29.37,29.41,376348.0,18.3068,18.3442,18.3005,18.3255,376348.0
2017-03-08 09:30:00,29.1,29.2,29.0,29.05,87851.0,18.3228,18.3858,18.2599,18.2914,87851.0
2017-03-08 09:35:00,29.04,29.08,29.01,29.04,39196.0,18.2851,18.3102,18.2662,18.2851,39196.0
2017-03-08 09:40:00,29.03,29.05,28.97,29.03,71016.0,18.2788,18.2914,18.241,18.2788,71016.0
2017-03-08 09:45:00,29.03,29.14,29.03,29.14,52766.0,18.2788,18.348,18.2788,18.348,52766.0
2017-03-08 09:50:00,29.14,29.14,29.09,29.12,43685.0,18.348,18.348,18.3165,18.3354,43685.0
2017-03-08 09:55:00,29.11,29.15,29.07,29.14,85118.0,18.3291,18.3543,18.304,18.348,85118.0
2017-03-08 10:00:00,29.15,29.2,29.15,29.19,30170.0,18.3543,18.3858,18.3543,18.3795,30170.0
2017-03-08 10:05:00,29.18,29.19,29.11,29.15,288073.0,18.3732,18.3795,18.3291,18.3543,288073.0
2017-03-08 10:10:00,29.15,29.16,29.1,29.15,127045.0,18.3543,18.3606,18.3228,18.3543,127045.0
2017-03-08 10:15:00,29.16,29.16,29.04,29.04,199256.0,18.3606,18.3606,18.2851,18.2851,199256.0
2017-03-08 10:20:00,29.04,29.1,29.02,29.05,47317.0,18.2851,18.3228,18.2725,18.2914,47317.0
2017-03-08 10:25:00,29.05,29.1,29.03,29.09,44745.0,18.2914,18.3228,18.2788,18.3165,44745.0
2017-03-08 10:30:00,29.09,29.18,29.07,29.08,46396.0,18.3165,18.3732,18.304,18.3102,46396.0
2017-03-08 10:35:00,29.08,29.1,28.95,28.96,107538.0,18.3102,18.3228,18.2284,18.2347,107538.0
2017-03-08 10:40:00,28.97,29.02,28.94,29.0,56274.0,18.241,18.2725,18.2221,18.2599,56274.0
2017-03-08 10:45:00,29.0,29.02,28.95,28.97,49530.0,18.2599,18.2725,18.2284,18.241,49530.0
2017-03-08 10:50:00,28.97,29.06,28.94,29.03,96841.0,18.241,18.2977,18.2221,18.2788,96841.0
2017-03-08 10:55:00,29.03,29.1,29.01,29.08,162918.0,18.2788,18.3228,18.2662,18.3102,162918.0
2017-03-08 11:00:00,29.08,29.09,29.01,29.01,39981.0,18.3102,18.3165,18.2662,18.2662,39981.0
2017-03-08 11:05:00,29.02,29.02,28.95,28.96,36388.0,18.2725,18.2725,18.2284,18.2347,36388.0
2017-03-08 11:10:00,28.95,28.97,28.93,28.97,30212.0,18.2284,18.241,18.2158,18.241,30212.0
2017-03-08 11:15:00,28.96,28.98,28.94,28.96,36281.0,18.2347,18.2473,18.2221,18.2347,36281.0
2017-03-08 11:20:00,28.96,28.96,28.91,28.94,37407.0,18.2347,18.2347,18.2032,18.2221,37407.0
2017-03-08 11:25:00,28.95,29.0,28.94,28.99,37518.0,18.2284,18.2599,18.2221,18.2536,37518.0
2017-03-08 11:30:00,29.0,29.04,28.96,29.03,79232.0,18.2599,18.2851,18.2347,18.2788,79232.0
2017-03-08 11:35:00,29.03,29.06,28.96,28.98,148703.0,18.2788,18.2977,18.2347,18.2473,148703.0
2017-03-08 11:40:00,28.98,29.0,28.97,28.98,35016.0,18.2473,18.2599,18.241,18.2473,35016.0
2017-03-08 11:45:00,28.98,28.99,28.87,28.96,78953.0,18.2473,18.2536,18.178,18.2347,78953.0
2017-03-08 11:50:00,28.96,28.99,28.95,28.96,39976.0,18.2347,18.2536,18.2284,18.2347,39976.0
2017-03-08 11:55:00,28.96,28.98,28.92,28.93,58387.0,18.2347,18.2473,18.2095,18.2158,58387.0
2017-03-08 12:00:00,28.94,28.96,28.88,28.96,37093.0,18.2221,18.2347,18.1843,18.2347,37093.0
2017-03-08 12:05:00,28.95,28.95,28.86,28.86,38569.0,18.2284,18.2284,18.1717,18.1717,38569.0
2017-03-08 12:10:00,28.86,28.88,28.74,28.74,67839.0,18.1717,18.1843,18.0962,18.0962,67839.0
2017-03-08 12:15:00,28.74,28.76,28.73,28.74,19749.0,18.0962,18.1088,18.0899,18.0962,19749.0
2017-03-08 12:20:00,28.75,28.76,28.65,28.68,68549.0,18.1025,18.1088,18.0395,18.0584,68549.0
2017-03-08 12:25:00,28.67,28.72,28.65,28.67,27271.0,18.0521,18.0836,18.0395,18.0521,27271.0
2017-03-08 12:30:00,28.67,28.7,28.64,28.66,42333.0,18.0521,18.071,18.0332,18.0458,42333.0
2017-03-08 12:35:00,28.66,28.68,28.65,28.66,40782.0,18.0458,18.0584,18.0395,18.0458,40782.0
2017-03-08 12:40:00,28.67,28.7,28.66,28.68,22586.0,18.0521,18.071,18.0458,18.0584,22586.0
2017-03-08 12:45:00,28.68,28.72,28.66,28.68,26436.0,18.0584,18.0836,18.0458,18.0584,26436.0
2017-03-08 12:50:00,28.67,28.73,28.67,28.71,53315.0,18.0521,18.0899,18.0521,18.0773,53315.0
2017-03-08 12:55:00,28.71,28.73,28.65,28.67,94596.0,18.0773,18.0899,18.0395,18.0521,94596.0
2017-03-08 13:00:00,28.66,28.68,28.65,28.68,39064.0,18.0458,18.0584,18.0395,18.0584,39064.0
2017-03-08 13:05:00,28.68,28.74,28.67,28.73,50005.0,18.0584,18.0962,18.0521,18.0899,50005.0
2017-03-08 13:10:00,28.73,28.79,28.72,28.79,139739.0,18.0899,18.1276,18.0836,18.1276,139739.0
2017-03-08 13:15:00,28.79,28.84,28.78,28.84,165514.0,18.1276,18.1591,18.1214,18.1591,165514.0
2017-03-08 13:20:00,28.82,28.83,28.77,28.82,253542.0,18.1465,18.1528,18.1151,18.1465,253542.0
2017-03-08 13:25:00,28.82,28.83,28.76,28.76,98773.0,18.1465,18.1528,18.1088,18.1088,98773.0
2017-03-08 13:30:00,28.78,28.79,28.75,28.75,38658.0,18.1214,18.1276,18.1025,18.1025,38658.0
2017-03-08 13:35:00,28.75,28.79,28.72,28.77,76327.0,18.1025,18.1276,18.0836,18.1151,76327.0
2017-03-08 13:40:00,28.77,28.77,28.69,28.7,26598.0,18.1151,18.1151,18.0647,18.071,26598.0
2017-03-08 13:45:00,28.7,28.7,28.65,28.66,54038.0,18.071,18.071,18.0395,18.0458,54038.0
2017-03-08 13:50:00,28.66,28.67,28.63,28.65,42358.0,18.0458,18.0521,18.0269,18.0395,42358.0
2017-03-08 13:55:00,28.66,28.67,28.61,28.66,121473.0,18.0458,18.0521,18.0143,18.0458,121473.0
2017-03-08 14:00:00,28.66,28.7,28.65,28.7,104366.0,18.0458,18.071,18.0395,18.071,104366.0
2017-03-08 14:05:00,28.7,28.7,28.65,28.67,171190.0,18.071,18.071,18.0395,18.0521,171190.0
2017-03-08 14:10:00,28.67,28.71,28.65,28.69,120392.0,18.0521,18.0773,18.0395,18.0647,120392.0
2017-03-08 14:15:00,28.68,28.7,28.64,28.65,96374.0,18.0584,18.071,18.0332,18.0395,96374.0
2017-03-08 14:20:00,28.64,28.67,28.6,28.67,72620.0,18.0332,18.0521,18.008,18.0521,72620.0
2017-03-08 14:25:00,28.66,28.68,28.62,28.66,111585.0,18.0458,18.0584,18.0206,18.0458,111585.0
2017-03-08 14:30:00,28.67,28.69,28.63,28.66,42752.0,18.0521,18.0647,18.0269,18.0458,42752.0
2017-03-08 14:35:00,28.66,28.72,28.65,28.72,43141.0,18.0458,18.0836,18.0395,18.0836,43141.0
2017-03-08 14:40:00,28.73,28.75,28.69,28.73,81379.0,18.0899,18.1025,18.0647,18.0899,81379.0
2017-03-08 14:45:00,28.73,28.74,28.69,28.73,79638.0,18.0899,18.0962,18.0647,18.0899,79638.0
2017-03-08 14:50:00,28.73,28.74,28.7,28.72,64615.0,18.0899,18.0962,18.071,18.0836,64615.0
2017-03-08 14:55:00,28.73,28.75,28.7,28.71,41159.0,18.0899,18.1025,18.071,18.0773,41159.0
2017-03-08 15:00:00,28.72,28.76,28.71,28.74,59352.0,18.0836,18.1088,18.0773,18.0962,59352.0
2017-03-08 15:05:00,28.73,28.75,28.72,28.74,58565.0,18.0899,18.1025,18.0836,18.0962,58565.0
2017-03-08 15:10:00,28.73,28.74,28.7,28.73,69972.0,18.0899,18.0962,18.071,18.0899,69972.0
2017-03-08 15:15:00,28.72,28.74,28.7,28.73,69256.0,18.0836,18.0962,18.071,18.0899,69256.0
2017-03-08 15:20:00,28.73,28.74,28.71,28.73,83405.0,18.0899,18.0962,18.0773,18.0899,83405.0
2017-03-08 15:25:00,28.74,28.74,28.7,28.71,99782.0,18.0962,18.0962,18.071,18.0773,99782.0
2017-03-08 15:30:00,28.71,28.72,28.64,28.66,317556.0,18.0773,18.0836,18.0332,18.0458,317556.0
2017-03-08 15:35:00,28.66,28.67,28.56,28.57,155792.0,18.0458,18.0521,17.9828,17.9891,155792.0
2017-03-08 15:40:00,28.57,28.59,28.51,28.54,138791.0,17.9891,18.0017,17.9513,17.9702,138791.0
2017-03-08 15:45:00,28.55,28.58,28.52,28.54,130231.0,17.9765,17.9954,17.9576,17.9702,130231.0
2017-03-08 15:50:00,28.54,28.56,28.53,28.55,278173.0,17.9702,17.9828,17.9639,17.9765,278173.0
2017-03-08 15:55:00,28.54,28.56,28.51,28.53,537873.0,17.9702,17.9828,17.9513,17.9639,537873.0
2017-03-09 09:30:00,28.39,28.41,28.26,28.34,86167.0,17.8758,17.8884,17.7939,17.8443,86167.0
2017-03-09 09:35:00,28.34,28.49,28.32,28.47,62275.0,17.8443,17.9388,17.8317,17.9262,62275.0
2017-03-09 09:40:00,28.47,28.54,28.46,28.52,89567.0,17.9262,17.9702,17.9199,17.9576,89567.0
2017-03-09 09:45:00,28.53,28.65,28.53,28.62,163898.0,17.9639,18.0395,17.9639,18.0206,163898.0
2017-03-09 09:50:00,28.62,28.66,28.59,28.59,145211.0,18.0206,18.0458,18.0017,18.0017,145211.0
2017-03-09 09:55:00,28.6,28.62,28.51,28.52,133886.0,18.008,18.0206,17.9513,17.9576,133886.0
2017-03-09 10:00:00,28.52,28.66,28.51,28.6,113286.0,17.9576,18.0458,17.9513,18.008,113286.0
2017-03-09 10:05:00,28.61,28.74,28.6,28.73,123402.0,18.0143,18.0962,18.008,18.0899,123402.0
2017-03-09 10:10:00,28.73,28.81,28.72,28.79,75033.0,18.0899,18.1402,18.0836,18.1276,75033.0
2017-03-09 10:15:00,28.8,28.81,28.72,28.74,144446.0,18.1339,18.1402,18.0836,18.0962,144446.0
2017-03-09 10:20:00,28.75,28.75,28.66,28.68,83625.0,18.1025,18.1025,18.0458,18.0584,83625.0
2017-03-09 10:25:00,28.68,28.69,28.51,28.52,50452.0,18.0584,18.0647,17.9513,17.9576,50452.0
2017-03-09 10:30:00,28.52,28.54,28.42,28.44,80502.0,17.9576,17.9702,17.8947,17.9073,80502.0
2017-03-09 10:35:00,28.44,28.44,28.27,28.31,96914.0,17.9073,17.9073,17.8002,17.8254,96914.0
2017-03-09 10:40:00,28.3,28.33,28.24,28.32,57908.0,17.8191,17.838,17.7813,17.8317,57908.0
2017-03-09 10:45:00,28.33,28.38,28.25,28.37,37030.0,17.838,17.8695,17.7876,17.8632,37030.0
2017-03-09 10:50:00,28.37,28.37,28.23,28.24,50668.0,17.8632,17.8632,17.775,17.7813,50668.0
2017-03-09 10:55:00,28.24,28.24,28.2,28.23,39914.0,17.7813,17.7813,17.7562,17.775,39914.0
2017-03-09 11:00:00,28.23,28.27,28.21,28.26,53373.0,17.775,17.8002,17.7625,17.7939,53373.0
2017-03-09 11:05:00,28.26,28.32,28.24,28.32,108316.0,17.7939,17.8317,17.7813,17.8317,108316.0
2017-03-09 11:10:00,28.32,28.33,28.29,28.31,84901.0,17.8317,17.838,17.8128,17.8254,84901.0
2017-03-09 11:15:00,28.32,28.36,28.31,28.31,31936.0,17.8317,17.8569,17.8254,17.8254,31936.0
2017-03-09 11:20:00,28.32,28.33,28.25,28.26,53334.0,17.8317,17.838,17.7876,17.7939,53334.0
2017-03-09 11:25:00,28.25,28.25,28.21,28.25,45276.0,17.7876,17.7876,17.7625,17.7876,45276.0
2017-03-09 11:30:00,28.26,28.29,28.25,28.28,44130.0,17.7939,17.8128,17.7876,17.8065,44130.0
2017-03-09 11:35:00,28.28,28.35,28.27,28.34,42775.0,17.8065,17.8506,17.8002,17.8443,42775.0
2017-03-09 11:40:00,28.33,28.38,28.33,28.37,105545.0,17.838,17.8695,17.838,17.8632,105545.0
2017-03-09 11:45:00,28.37,28.39,28.35,28.36,132287.0,17.8632,17.8758,17.8506,17.8569,132287.0
2017-03-09 11:50:00,28.36,28.38,28.3,28.3,59376.0,17.8569,17.8695,17.8191,17.8191,59376.0
2017-03-09 11:55:00,28.31,28.32,28.22,28.24,78317.0,17.8254,17.8317,17.7687,17.7813,78317.0
2017-03-09 12:00:00,28.24,28.29,28.23,28.28,39030.0,17.7813,17.8128,17.775,17.8065,39030.0
2017-03-09 12:05:00,28.28,28.28,28.21,28.21,29185.0,17.8065,17.8065,17.7625,17.7625,29185.0
2017-03-09 12:10:00,28.21,28.24,28.17,28.17,51896.0,17.7625,17.7813,17.7373,17.7373,51896.0
2017-03-09 12:15:00,28.18,28.19,28.12,28.13,63637.0,17.7436,17.7499,17.7058,17.7121,63637.0
2017-03-09 12:20:00,28.13,28.14,28.11,28.11,23086.0,17.7121,17.7184,17.6995,17.6995,23086.0
2017-03-09 12:25:00,28.12,28.15,28.1,28.14,64860.0,17.7058,17.7247,17.6932,17.7184,64860.0
2017-03-09 12:30:00,28.14,28.15,28.1,28.12,36212.0,17.7184,17.7247,17.6932,17.7058,36212.0
2017-03-09 12:35:00,28.12,28.13,28.1,28.12,74498.0,17.7058,17.7121,17.6932,17.7058,74498.0
2017-03-09 12:40:00,28.12,28.13,28.1,28.12,95885.0,17.7058,17.7121,17.6932,17.7058,95885.0
2017-03-09 12:45:00,28.13,28.13,28.11,28.12,43744.0,17.7121,17.7121,17.6995,17.7058,43744.0
2017-03-09 12:50:00,28.12,28.15,28.1,28.14,118541.0,17.7058,17.7247,17.6932,17.7184,118541.0
2017-03-09 12:55:00,28.14,28.17,28.14,28.15,35509.0,17.7184,17.7373,17.7184,17.7247,35509.0
2017-03-09 13:00:00,28.15,28.21,28.14,28.21,50073.0,17.7247,17.7625,17.7184,17.7625,50073.0
2017-03-09 13:05:00,28.21,28.21,28.18,28.2,41746.0,17.7625,17.7625,17.7436,17.7562,41746.0
2017-03-09 13:10:00,28.2,28.26,28.18,28.26,59454.0,17.7562,17.7939,17.7436,17.7939,59454.0
2017-03-09 13:15:00,28.25,28.26,28.21,28.23,30516.0,17.7876,17.7939,17.7625,17.775,30516.0
2017-03-09 13:20:00,28.22,28.23,28.19,28.2,32014.0,17.7687,17.775,17.7499,17.7562,32014.0
2017-03-09 13:25:00,28.2,28.21,28.18,28.21,35282.0,17.7562,17.7625,17.7436,17.7625,35282.0
2017-03-09 13:30:00,28.21,28.23,28.19,28.22,93465.0,17.7625,17.775,17.7499,17.7687,93465.0
2017-03-09 13:35:00,28.21,28.22,28.19,28.21,66825.0,17.7625,17.7687,17.7499,17.7625,66825.0
2017-03-09 13:40:00,28.21,28.24,28.19,28.23,42835.0,17.7625,17.7813,17.7499,17.775,42835.0
2017-03-09 13:45:00,28.23,28.23,28.17,28.19,94835.0,17.775,17.775,17.7373,17.7499,94835.0
2017-03-09 13:50:00,28.2,28.21,28.19,28.21,75119.0,17.7562,17.7625,17.7499,17.7625,75119.0
2017-03-09 13:55:00,28.22,28.3,28.21,28.3,116571.0,17.7687,17.8191,17.7625,17.8191,116571.0
2017-03-09 14:00:00,28.29,28.34,28.29,28.3,71482.0,17.8128,17.8443,17.8128,17.8191,71482.0
2017-03-09 14:05:00,28.3,28.34,28.29,28.3,85794.0,17.8191,17.8443,17.8128,17.8191,85794.0
2017-03-09 14:10:00,28.3,28.31,28.29,28.3,104578.0,17.8191,17.8254,17.8128,17.8191,104578.0
2017-03-09 14:15:00,28.3,28.32,28.28,28.31,82232.0,17.8191,17.8317,17.8065,17.8254,82232.0
2017-03-09 14:20:00,28.3,28.32,28.28,28.31,47152.0,17.8191,17.8317,17.8065,17.8254,47152.0
2017-03-09 14:25:00,28.3,28.34,28.3,28.33,31936.0,17.8191,17.8443,17.8191,17.838,31936.0
2017-03-09 14:30:00,28.33,28.33,28.29,28.31,33226.0,17.838,17.838,17.8128,17.8254,33226.0
2017-03-09 14:35:00,28.3,28.31,28.22,28.25,70495.0,17.8191,17.8254,17.7687,17.7876,70495.0
2017-03-09 14:40:00,28.25,28.26,28.21,28.22,33376.0,17.7876,17.7939,17.7625,17.7687,33376.0
2017-03-09 14:45:00,28.22,28.23,28.19,28.21,70762.0,17.7687,17.775,17.7499,17.7625,70762.0
2017-03-09 14:50:00,28.21,28.25,28.2,28.23,53074.0,17.7625,17.7876,17.7562,17.775,53074.0
2017-03-09 14:55:00,28.24,28.25,28.22,28.25,27579.0,17.7813,17.7876,17.7687,17.7876,27579.0
2017-03-09 15:00:00,28.25,28.3,28.25,28.3,91037.0,17.7876,17.8191,17.7876,17.8191,91037.0
2017-03-09 15:05:00,28.3,28.37,28.29,28.37,88403.0,17.8191,17.8632,17.8128,17.8632,88403.0
2017-03-09 15:10:00,28.37,28.52,28.37,28.51,74053.0,17.8632,17.9576,17.8632,17.9513,74053.0
2017-03-09 15:15:00,28.51,28.58,28.49,28.57,81229.0,17.9513,17.9954,17.9388,17.9891,81229.0
2017-03-09 15:20:00,28.58,28.65,28.58,28.61,112543.0,17.9954,18.0395,17.9954,18.0143,112543.0
2017-03-09 15:25:00,28.61,28.66,28.6,28.66,53530.0,18.0143,18.0458,18.008,18.0458,53530.0
2017-03-09 15:30:00,28.66,28.75,28.65,28.75,103312.0,18.0458,18.1025,18.0395,18.1025,103312.0
2017-03-09 15:35:00,28.75,28.77,28.73,28.75,142853.0,18.1025,18.1151,18.0899,18.1025,142853.0
2017-03-09 15:40:00,28.75,28.77,28.74,28.77,140922.0,18.1025,18.1151,18.0962,18.1151,140922.0
2017-03-09 15:45:00,28.77,28.8,28.76,28.8,147420.0,18.1151,18.1339,18.1088,18.1339,147420.0
2017-03-09 15:50:00,28.8,28.85,28.79,28.85,293126.0,18.1339,18.1654,18.1276,18.1654,293126.0
2017-03-09 15:55:00,28.84,28.87,28.79,28.85,578585.0,18.1591,18.178,18.1276,18.1654,578585.0
2017-03-10 09:30:00,29.04,29.17,28.83,28.88,109629.0,18.2851,18.3669,18.1528,18.1843,109629.0
2017-03-10 09:35:00,28.85,28.89,28.76,28.76,57278.0,18.1654,18.1906,18.1088,18.1088,57278.0
2017-03-10 09:40:00,28.75,28.78,28.69,28.7,33318.0,18.1025,18.1214,18.0647,18.071,33318.0
2017-03-10 09:45:00,28.72,28.79,28.68,28.74,246138.0,18.0836,18.1276,18.0584,18.0962,246138.0
2017-03-10 09:50:00,28.74,28.91,28.74,28.89,55980.0,18.0962,18.2032,18.0962,18.1906,55980.0
2017-03-10 09:55:00,28.89,28.95,28.85,28.91,71526.0,18.1906,18.2284,18.1654,18.2032,71526.0
2017-03-10 10:00:00,28.92,28.95,28.79,28.8,56511.0,18.2095,18.2284,18.1276,18.1339,56511.0
2017-03-10 10:05:00,28.8,28.85,28.74,28.84,38962.0,18.1339,18.1654,18.0962,18.1591,38962.0
2017-03-10 10:10:00,28.85,28.9,28.79,28.89,68661.0,18.1654,18.1969,18.1276,18.1906,68661.0
2017-03-10 10:15:00,28.88,28.9,28.86,28.9,119426.0,18.1843,18.1969,18.1717,18.1969,119426.0
2017-03-10 10:20:00,28.89,28.9,28.78,28.79,93785.0,18.1906,18.1969,18.1214,18.1276,93785.0
2017-03-10 10:25:00,28.79,28.79,28.69,28.72,25262.0,18.1276,18.1276,18.0647,18.0836,25262.0
2017-03-10 10:30:00,28.73,28.88,28.71,28.85,125001.0,18.0899,18.1843,18.0773,18.1654,125001.0
2017-03-10 10:35:00,28.84,28.89,28.83,28.84,60643.0,18.1591,18.1906,18.1528,18.1591,60643.0
2017-03-10 10:40:00,28.84,28.9,28.83,28.88,95474.0,18.1591,18.1969,18.1528,18.1843,95474.0
2017-03-10 10:45:00,28.89,28.91,28.83,28.86,107329.0,18.1906,18.2032,18.1528,18.1717,107329.0
2017-03-10 10:50:00,28.86,28.89,28.85,28.89,37832.0,18.1717,18.1906,18.1654,18.1906,37832.0
2017-03-10 10:55:00,28.89,28.91,28.82,28.83,73287.0,18.1906,18.2032,18.1465,18.1528,73287.0
2017-03-10 11:00:00,28.83,28.87,28.73,28.74,102494.0,18.1528,18.178,18.0899,18.0962,102494.0
2017-03-10 11:05:00,28.74,28.8,28.7,28.77,80628.0,18.0962,18.1339,18.071,18.1151,80628.0
2017-03-10 11:10:00,28.76,28.77,28.69,28.77,78098.0,18.1088,18.1151,18.0647,18.1151,78098.0
2017-03-10 11:15:00,28.77,28.87,28.74,28.86,184042.0,18.1151,18.178,18.0962,18.1717,184042.0
2017-03-10 11:20:00,28.86,28.87,28.82,28.87,40674.0,18.1717,18.178,18.1465,18.178,40674.0
2017-03-10 11:25:00,28.87,28.96,28.87,28.89,53897.0,18.178,18.2347,18.178,18.1906,53897.0
2017-03-10 11:30:00,28.9,28.91,28.8,28.84,56509.0,18.1969,18.2032,18.1339,18.1591,56509.0
2017-03-10 11:35:00,28.83,28.85,28.77,28.83,80992.0,18.1528,18.1654,18.1151,18.1528,80992.0
2017-03-10 11:40:00,28.83,28.86,28.81,28.83,89010.0,18.1528,18.1717,18.1402,18.1528,89010.0
2017-03-10 11:45:00,28.82,28.87,28.8,28.86,41872.0,18.1465,18.178,18.1339,18.1717,41872.0
2017-03-10 11:50:00,28.86,28.96,28.84,28.96,128572.0,18.1717,18.2347,18.1591,18.2347,128572.0
2017-03-10 11:55:00,28.96,29.07,28.93,28.94,210575.0,18.2347,18.304,18.2158,18.2221,210575.0
2017-03-10 12:00:00,28.94,28.94,28.83,28.87,44556.0,18.2221,18.2221,18.1528,18.178,44556.0
2017-03-10 12:05:00,28.87,28.99,28.87,28.88,115777.0,18.178,18.2536,18.178,18.1843,115777.0
2017-03-10 12:10:00,28.89,28.89,28.83,28.86,43562.0,18.1906,18.1906,18.1528,18.1717,43562.0
2017-03-10 12:15:00,28.86,28.91,28.83,28.9,42335.0,18.1717,18.2032,18.1528,18.1969,42335.0
2017-03-10 12:20:00,28.9,28.95,28.88,28.92,62692.0,18.1969,18.2284,18.1843,18.2095,62692.0
2017-03-10 12:25:00,28.92,28.95,28.89,28.92,21306.0,18.2095,18.2284,18.1906,18.2095,21306.0
2017-03-10 12:30:00,28.92,28.93,28.88,28.9,68961.0,18.2095,18.2158,18.1843,18.1969,68961.0
2017-03-10 12:35:00,28.89,28.93,28.87,28.91,45345.0,18.1906,18.2158,18.178,18.2032,45345.0
2017-03-10 12:40:00,28.91,28.91,28.88,28.9,32122.0,18.2032,18.2032,18.1843,18.1969,32122.0
2017-03-10 12:45:00,28.9,28.93,28.88,28.88,22285.0,18.1969,18.2158,18.1843,18.1843,22285.0
2017-03-10 12:50:00,28.89,28.89,28.77,28.8,74870.0,18.1906,18.1906,18.1151,18.1339,74870.0
2017-03-10 12:55:00,28.8,28.82,28.76,28.8,27272.0,18.1339,18.1465,18.1088,18.1339,27272.0
2017-03-10 13:00:00,28.8,28.88,28.79,28.86,51170.0,18.1339,18.1843,18.1276,18.1717,51170.0
2017-03-10 13:05:00,28.85,28.86,28.78,28.84,52776.0,18.1654,18.1717,18.1214,18.1591,52776.0
2017-03-10 13:10:00,28.84,28.88,28.82,28.87,87719.0,18.1591,18.1843,18.1465,18.178,87719.0
2017-03-10 13:15:00,28.88,28.89,28.85,28.87,121228.0,18.1843,18.1906,18.1654,18.178,121228.0
2017-03-10 13:20:00,28.88,28.89,28.84,28.85,60220.0,18.1843,18.1906,18.1591,18.1654,60220.0
2017-03-10 13:25:00,28.85,28.89,28.85,28.88,35161.0,18.1654,18.1906,18.1654,18.1843,35161.0
2017-03-10 13:30:00,28.88,28.9,28.84,28.85,69579.0,18.1843,18.1969,18.1591,18.1654,69579.0
2017-03-10 13:35:00,28.85,28.88,28.84,28.87,66227.0,18.1654,18.1843,18.1591,18.178,66227.0
2017-03-10 13:40:00,28.87,28.88,28.84,28.88,129199.0,18.178,18.1843,18.1591,18.1843,129199.0
2017-03-10 13:45:00,28.89,28.95,28.86,28.86,107146.0,18.1906,18.2284,18.1717,18.1717,107146.0
2017-03-10 13:50:00,28.86,28.96,28.86,28.96,37713.0,18.1717,18.2347,18.1717,18.2347,37713.0
2017-03-10 13:55:00,28.95,28.98,28.93,28.98,41580.0,18.2284,18.2473,18.2158,18.2473,41580.0
2017-03-10 14:00:00,28.98,29.01,28.93,28.97,87318.0,18.2473,18.2662,18.2158,18.241,87318.0
2017-03-10 14:05:00,28.97,28.97,28.93,28.95,62343.0,18.241,18.241,18.2158,18.2284,62343.0
2017-03-10 14:10:00,28.95,28.97,28.95,28.96,30463.0,18.2284,18.241,18.2284,18.2347,30463.0
2017-03-10 14:15:00,28.96,29.01,28.95,28.97,27677.0,18.2347,18.2662,18.2284,18.241,27677.0
2017-03-10 14:20:00,28.96,28.97,28.92,28.94,115444.0,18.2347,18.241,18.2095,18.2221,115444.0
2017-03-10 14:25:00,28.94,28.95,28.88,28.89,26823.0,18.2221,18.2284,18.1843,18.1906,26823.0
2017-03-10 14:30:00,28.89,28.98,28.87,28.98,72894.0,18.1906,18.2473,18.178,18.2473,72894.0
2017-03-10 14:35:00,28.98,29.0,28.95,28.98,96232.0,18.2473,18.2599,18.2284,18.2473,96232.0
2017-03-10 14:40:00,28.98,29.0,28.96,28.99,129886.0,18.2473,18.2599,18.2347,18.2536,129886.0
2017-03-10 14:45:00,28.99,28.99,28.96,28.96,106733.0,18.2536,18.2536,18.2347,18.2347,106733.0
2017-03-10 14:50:00,28.96,28.98,28.92,28.93,64355.0,18.2347,18.2473,18.2095,18.2158,64355.0
2017-03-10 14:55:00,28.93,28.94,28.89,28.91,95833.0,18.2158,18.2221,18.1906,18.2032,95833.0
2017-03-10 15:00:00,28.91,28.93,28.88,28.91,78169.0,18.2032,18.2158,18.1843,18.2032,78169.0
2017-03-10 15:05:00,28.91,28.91,28.85,28.88,37272.0,18.2032,18.2032,18.1654,18.1843,37272.0
2017-03-10 15:10:00,28.88,28.9,28.87,28.88,60367.0,18.1843,18.1969,18.178,18.1843,60367.0
2017-03-10 15:15:00,28.88,28.93,28.86,28.92,82709.0,18.1843,18.2158,18.1717,18.2095,82709.0
2017-03-10 15:20:00,28.92,28.93,28.86,28.89,81460.0,18.2095,18.2158,18.1717,18.1906,81460.0
2017-03-10 15:25:00,28.89,28.91,28.88,28.89,97340.0,18.1906,18.2032,18.1843,18.1906,97340.0
2017-03-10 15:30:00,28.89,28.91,28.87,28.88,224049.0,18.1906,18.2032,18.178,18.1843,224049.0
2017-03-10 15:35:00,28.88,28.89,28.82,28.82,149097.0,18.1843,18.1906,18.1465,18.1465,149097.0
2017-03-10 15:40:00,28.83,28.86,28.81,28.85,160177.0,18.1528,18.1717,18.1402,18.1654,160177.0
2017-03-10 15:45:00,28.85,28.89,28.78,28.89,228525.0,18.1654,18.1906,18.1214,18.1906,228525.0
2017-03-10 15:50:00,28.89,28.92,28.88,28.89,186062.0,18.1906,18.2095,18.1843,18.1906,186062.0
2017-03-10 15:55:00,28.89,28.92,28.85,28.92,510422.0,18.1906,18.2095,18.1654,18.2095,510422.0
2017-03-13 09:30:00,28.79,29.02,28.79,29.02,68688.0,18.1276,18.2725,18.1276,18.2725,68688.0
2017-03-13 09:35:00,29.01,29.08,28.98,29.04,25008.0,18.2662,18.3102,18.2473,18.2851,25008.0
2017-03-13 09:40:00,29.06,29.11,29.04,29.05,61110.0,18.2977,18.3291,18.2851,18.2914,61110.0
2017-03-13 09:45:00,29.05,29.06,28.99,29.02,59089.0,18.2914,18.2977,18.2536,18.2725,59089.0
2017-03-13 09:50:00,29.01,29.02,28.96,28.99,36271.0,18.2662,18.2725,18.2347,18.2536,36271.0
2017-03-13 09:55:00,29.0,29.02,28.98,29.02,29578.0,18.2599,18.2725,18.2473,18.2725,29578.0
2017-03-13 10:00:00,29.02,29.02,28.91,28.94,72522.0,18.2725,18.2725,18.2032,18.2221,72522.0
2017-03-13 10:05:00,28.94,28.95,28.88,28.88,48297.0,18.2221,18.2284,18.1843,18.1843,48297.0
2017-03-13 10:10:00,28.88,28.96,28.88,28.94,150826.0,18.1843,18.2347,18.1843,18.2221,150826.0
2017-03-13 10:15:00,28.93,28.97,28.92,28.95,77245.0,18.2158,18.241,18.2095,18.2284,77245.0
2017-03-13 10:20:00,28.95,28.96,28.89,28.92,47672.0,18.2284,18.2347,18.1906,18.2095,47672.0
2017-03-13 10:25:00,28.92,28.92,28.87,28.91,53299.0,18.2095,18.2095,18.178,18.2032,53299.0
2017-03-13 10:30:00,28.92,28.94,28.86,28.87,62713.0,18.2095,18.2221,18.1717,18.178,62713.0
2017-03-13 10:35:00,28.88,28.88,28.84,28.85,54229.0,18.1843,18.1843,18.1591,18.1654,54229.0
2017-03-13 10:40:00,28.86,28.86,28.81,28.83,43454.0,18.1717,18.1717,18.1402,18.1528,43454.0
2017-03-13 10:45:00,28.82,28.83,28.77,28.83,46231.0,18.1465,18.1528,18.1151,18.1528,46231.0
2017-03-13 10:50:00,28.84,28.86,28.81,28.83,31522.0,18.1591,18.1717,18.1402,18.1528,31522.0
2017-03-13 10:55:00,28.83,28.88,28.82,28.88,21071.0,18.1528,18.1843,18.1465,18.1843,21071.0
2017-03-13 11:00:00,28.87,28.88,28.83,28.86,27816.0,18.178,18.1843,18.1528,18.1717,27816.0
2017-03-13 11:05:00,28.86,28.88,28.84,28.85,20797.0,18.1717,18.1843,18.1591,18.1654,20797.0
2017-03-13 11:10:00,28.84,28.84,28.79,28.82,33513.0,18.1591,18.1591,18.1276,18.1465,33513.0
2017-03-13 11:15:00,28.82,28.82,28.77,28.81,37481.0,18.1465,18.1465,18.1151,18.1402,37481.0
2017-03-13 11:20:00,28.81,28.81,28.78,28.81,22203.0,18.1402,18.1402,18.1214,18.1402,22203.0
2017-03-13 11:25:00,28.8,28.84,28.79,28.84,27717.0,18.1339,18.1591,18.1276,18.1591,27717.0
2017-03-13 11:30:00,28.84,28.84,28.79,28.8,33400.0,18.1591,18.1591,18.1276,18.1339,33400.0
2017-03-13 11:35:00,28.81,28.82,28.74,28.74,55670.0,18.1402,18.1465,18.0962,18.0962,55670.0
2017-03-13 11:40:00,28.74,28.74,28.71,28.73,34617.0,18.0962,18.0962,18.0773,18.0899,34617.0
2017-03-13 11:45:00,28.73,28.8,28.73,28.78,24279.0,18.0899,18.1339,18.0899,18.1214,24279.0
2017-03-13 11:50:00,28.78,28.84,28.78,28.84,58343.0,18.1214,18.1591,18.1214,18.1591,58343.0
2017-03-13 11:55:00,28.85,28.86,28.78,28.82,25891.0,18.1654,18.1717,18.1214,18.1465,25891.0
2017-03-13 12:00:00,28.82,28.87,28.82,28.87,18187.0,18.1465,18.178,18.1465,18.178,18187.0
2017-03-13 12:05:00,28.87,28.91,28.87,28.88,40055.0,18.178,18.2032,18.178,18.1843,40055.0
2017-03-13 12:10:00,28.88,28.89,28.87,28.88,31207.0,18.1843,18.1906,18.178,18.1843,31207.0
2017-03-13 12:15:00,28.88,28.89,28.84,28.85,24000.0,18.1843,18.1906,18.1591,18.1654,24000.0
2017-03-13 12:20:00,28.86,28.89,28.85,28.86,15391.0,18.1717,18.1906,18.1654,18.1717,15391.0
2017-03-13 12:25:00,28.87,28.9,28.85,28.86,14101.0,18.178,18.1969,18.1654,18.1717,14101.0
2017-03-13 12:30:00,28.86,28.88,28.85,28.86,9388.0,18.1717,18.1843,18.1654,18.1717,9388.0
2017-03-13 12:35:00,28.86,28.89,28.85,28.89,23429.0,18.1717,18.1906,18.1654,18.1906,23429.0
2017-03-13 12:40:00,28.89,28.95,28.88,28.94,20884.0,18.1906,18.2284,18.1843,18.2221,20884.0
2017-03-13 12:45:00,28.94,28.97,28.91,28.95,27918.0,18.2221,18.241,18.2032,18.2284,27918.0
2017-03-13 12:50:00,28.94,28.96,28.9,28.91,20395.0,18.2221,18.2347,18.1969,18.2032,20395.0
2017-03-13 12:55:00,28.91,28.93,28.9,28.91,7976.0,18.2032,18.2158,18.1969,18.2032,7976.0
2017-03-13 13:00:00,28.91,28.92,28.89,28.91,11609.0,18.2032,18.2095,18.1906,18.2032,11609.0
2017-03-13 13:05:00,28.9,28.91,28.86,28.88,13117.0,18.1969,18.2032,18.1717,18.1843,13117.0
2017-03-13 13:10:00,28.89,28.89,28.85,28.88,22738.0,18.1906,18.1906,18.1654,18.1843,22738.0
2017-03-13 13:15:00,28.88,28.89,28.86,28.86,12494.0,18.1843,18.1906,18.1717,18.1717,12494.0
2017-03-13 13:20:00,28.86,28.88,28.86,28.88,25249.0,18.1717,18.1843,18.1717,18.1843,25249.0
2017-03-13 13:25:00,28.87,28.88,28.86,28.86,21787.0,18.178,18.1843,18.1717,18.1717,21787.0
2017-03-13 13:30:00,28.86,28.87,28.84,28.85,41227.0,18.1717,18.178,18.1591,18.1654,41227.0
2017-03-13 13:35:00,28.85,28.86,28.82,28.84,24392.0,18.1654,18.1717,18.1465,18.1591,24392.0
2017-03-13 13:40:00,28.84,28.87,28.83,28.84,12903.0,18.1591,18.178,18.1528,18.1591,12903.0
2017-03-13 13:45:00,28.84,28.87,28.84,28.85,18262.0,18.1591,18.178,18.1591,18.1654,18262.0
2017-03-13 13:50:00,28.84,28.85,28.81,28.82,14947.0,18.1591,18.1654,18.1402,18.1465,14947.0
2017-03-13 13:55:00,28.82,28.82,28.77,28.79,20620.0,18.1465,18.1465,18.1151,18.1276,20620.0
2017-03-13 14:00:00,28.79,28.81,28.78,28.8,25880.0,18.1276,18.1402,18.1214,18.1339,25880.0
2017-03-13 14:05:00,28.81,28.82,28.76,28.78,26743.0,18.1402,18.1465,18.1088,18.1214,26743.0
2017-03-13 14:10:00,28.77,28.77,28.74,28.75,15153.0,18.1151,18.1151,18.0962,18.1025,15153.0
2017-03-13 14:15:00,28.74,28.78,28.74,28.77,27955.0,18.0962,18.1214,18.0962,18.1151,27955.0
2017-03-13 14:20:00,28.76,28.8,28.76,28.8,59963.0,18.1088,18.1339,18.1088,18.1339,59963.0
2017-03-13 14:25:00,28.79,28.85,28.78,28.79,32917.0,18.1276,18.1654,18.1214,18.1276,32917.0
2017-03-13 14:30:00,28.79,28.8,28.78,28.79,40685.0,18.1276,18.1339,18.1214,18.1276,40685.0
2017-03-13 14:35:00,28.8,28.82,28.76,28.79,32985.0,18.1339,18.1465,18.1088,18.1276,32985.0
2017-03-13 14:40:00,28.79,28.8,28.76,28.77,22538.0,18.1276,18.1339,18.1088,18.1151,22538.0
2017-03-13 14:45:00,28.76,28.78,28.74,28.76,36664.0,18.1088,18.1214,18.0962,18.1088,36664.0
2017-03-13 14:50:00,28.76,28.77,28.74,28.76,24290.0,18.1088,18.1151,18.0962,18.1088,24290.0
2017-03-13 14:55:00,28.77,28.77,28.73,28.75,36973.0,18.1151,18.1151,18.0899,18.1025,36973.0
2017-03-13 15:00:00,28.75,28.76,28.72,28.73,48000.0,18.1025,18.1088,18.0836,18.0899,48000.0
2017-03-13 15:05:00,28.73,28.75,28.71,28.74,32732.0,18.0899,18.1025,18.0773,18.0962,32732.0
2017-03-13 15:10:00,28.75,28.77,28.73,28.76,40807.0,18.1025,18.1151,18.0899,18.1088,40807.0
2017-03-13 15:15:00,28.76,28.76,28.73,28.74,25495.0,18.1088,18.1088,18.0899,18.0962,25495.0
2017-03-13 15:20:00,28.75,28.76,28.72,28.76,55516.0,18.1025,18.1088,18.0836,18.1088,55516.0
2017-03-13 15:25:00,28.76,28.76,28.72,28.73,44012.0,18.1088,18.1088,18.0836,18.0899,44012.0
2017-03-13 15:30:00,28.74,28.76,28.72,28.76,51585.0,18.0962,18.1088,18.0836,18.1088,51585.0
2017-03-13 15:35:00,28.76,28.79,28.75,28.76,84128.0,18.1088,18.1276,18.1025,18.1088,84128.0
2017-03-13 15:40:00,28.76,28.77,28.73,28.75,121532.0,18.1088,18.1151,18.0899,18.1025,121532.0
2017-03-13 15:45:00,28.75,28.82,28.74,28.81,141884.0,18.1025,18.1465,18.0962,18.1402,141884.0
2017-03-13 15:50:00,28.8,28.82,28.8,28.8,171498.0,18.1339,18.1465,18.1339,18.1339,171498.0
2017-03-13 15:55:00,28.8,28.87,28.8,28.85,436767.0,18.1339,18.178,18.1339,18.1654,436767.0
2017-03-14 09:30:00,28.52,28.67,28.45,28.56,45673.0,17.9576,18.0521,17.9136,17.9828,45673.0
2017-03-14 09:35:00,28.57,28.59,28.33,28.39,39753.0,17.9891,18.0017,17.838,17.8758,39753.0
2017-03-14 09:40:00,28.39,28.47,28.35,28.37,35826.0,17.8758,17.9262,17.8506,17.8632,35826.0
2017-03-14 09:45:00,28.37,28.38,28.3,28.37,73979.0,17.8632,17.8695,17.8191,17.8632,73979.0
2017-03-14 09:50:00,28.37,28.37,28.2,28.27,66644.0,17.8632,17.8632,17.7562,17.8002,66644.0
2017-03-14 09:55:00,28.27,28.33,28.25,28.26,101008.0,17.8002,17.838,17.7876,17.7939,101008.0
2017-03-14 10:00:00,28.26,28.34,28.23,28.29,49346.0,17.7939,17.8443,17.775,17.8128,49346.0
2017-03-14 10:05:00,28.28,28.31,28.23,28.23,39718.0,17.8065,17.8254,17.775,17.775,39718.0
2017-03-14 10:10:00,28.24,28.3,28.23,28.28,28569.0,17.7813,17.8191,17.775,17.8065,28569.0
2017-03-14 10:15:00,28.27,28.27,28.13,28.13,47198.0,17.8002,17.8002,17.7121,17.7121,47198.0
2017-03-14 10:20:00,28.13,28.19,28.12,28.18,26117.0,17.7121,17.7499,17.7058,17.7436,26117.0
2017-03-14 10:25:00,28.18,28.22,28.15,28.21,20893.0,17.7436,17.7687,17.7247,17.7625,20893.0
2017-03-14 10:30:00,28.2,28.23,28.19,28.21,19062.0,17.7562,17.775,17.7499,17.7625,19062.0
2017-03-14 10:35:00,28.21,28.28,28.2,28.27,62773.0,17.7625,17.8065,17.7562,17.8002,62773.0
2017-03-14 10:40:00,28.27,28.36,28.26,28.3,87104.0,17.8002,17.8569,17.7939,17.8191,87104.0
2017-03-14 10:45:00,28.3,28.38,28.29,28.36,63299.0,17.8191,17.8695,17.8128,17.8569,63299.0
2017-03-14 10:50:00,28.36,28.41,28.35,28.37,44089.0,17.8569,17.8884,17.8506,17.8632,44089.0
2017-03-14 10:55:00,28.38,28.43,28.36,28.43,39877.0,17.8695,17.901,17.8569,17.901,39877.0
2017-03-14 11:00:00,28.43,28.45,28.37,28.4,19562.0,17.901,17.9136,17.8632,17.8821,19562.0
2017-03-14 11:05:00,28.4,28.4,28.32,28.37,26027.0,17.8821,17.8821,17.8317,17.8632,26027.0
2017-03-14 11:10:00,28.36,28.38,28.29,28.33,41535.0,17.8569,17.8695,17.8128,17.838,41535.0
2017-03-14 11:15:00,28.33,28.6,28.32,28.55,102111.0,17.838,18.008,17.8317,17.9765,102111.0
2017-03-14 11:20:00,28.55,28.62,28.5,28.57,45731.0,17.9765,18.0206,17.9451,17.9891,45731.0
2017-03-14 11:25:00,28.57,28.64,28.55,28.57,37639.0,17.9891,18.0332,17.9765,17.9891,37639.0
2017-03-14 11:30:00,28.57,28.57,28.42,28.44,49793.0,17.9891,17.9891,17.8947,17.9073,49793.0
2017-03-14 11:35:00,28.44,28.47,28.41,28.46,34860.0,17.9073,17.9262,17.8884,17.9199,34860.0
2017-03-14 11:40:00,28.46,28.49,28.41,28.42,60842.0,17.9199,17.9388,17.8884,17.8947,60842.0
2017-03-14 11:45:00,28.42,28.43,28.39,28.39,26637.0,17.8947,17.901,17.8758,17.8758,26637.0
2017-03-14 11:50:00,28.4,28.44,28.32,28.33,33508.0,17.8821,17.9073,17.8317,17.838,33508.0
2017-03-14 11:55:00,28.33,28.35,28.31,28.34,24494.0,17.838,17.8506,17.8254,17.8443,24494.0
2017-03-14 12:00:00,28.35,28.37,28.32,28.32,43750.0,17.8506,17.8632,17.8317,17.8317,43750.0
2017-03-14 12:05:00,28.32,28.34,28.29,28.31,48039.0,17.8317,17.8443,17.8128,17.8254,48039.0
2017-03-14 12:10:00,28.3,28.32,28.27,28.29,40481.0,17.8191,17.8317,17.8002,17.8128,40481.0
2017-03-14 12:15:00,28.3,28.34,28.3,28.31,26716.0,17.8191,17.8443,17.8191,17.8254,26716.0
2017-03-14 12:20:00,28.31,28.35,28.29,28.29,19757.0,17.8254,17.8506,17.8128,17.8128,19757.0
2017-03-14 12:25:00,28.29,28.34,28.27,28.28,23539.0,17.8128,17.8443,17.8002,17.8065,23539.0
2017-03-14 12:30:00,28.29,28.34,28.29,28.3,20078.0,17.8128,17.8443,17.8128,17.8191,20078.0
2017-03-14 12:35:00,28.3,28.31,28.27,28.27,27780.0,17.8191,17.8254,17.8002,17.8002,27780.0
2017-03-14 12:40:00,28.28,28.29,28.24,28.25,16549.0,17.8065,17.8128,17.7813,17.7876,16549.0
2017-03-14 12:45:00,28.24,28.25,28.17,28.21,70013.0,17.7813,17.7876,17.7373,17.7625,70013.0
2017-03-14 12:50:00,28.22,28.25,28.21,28.24,14489.0,17.7687,17.7876,17.7625,17.7813,14489.0
2017-03-14 12:55:00,28.24,28.25,28.22,28.24,19959.0,17.7813,17.7876,17.7687,17.7813,19959.0
2017-03-14 13:00:00,28.24,28.25,28.21,28.25,15464.0,17.7813,17.7876,17.7625,17.7876,15464.0
2017-03-14 13:05:00,28.25,28.26,28.2,28.21,51985.0,17.7876,17.7939,17.7562,17.7625,51985.0
2017-03-14 13:10:00,28.21,28.27,28.2,28.2,123808.0,17.7625,17.8002,17.7562,17.7562,123808.0
2017-03-14 13:15:00,28.21,28.26,28.18,28.23,68207.0,17.7625,17.7939,17.7436,17.775,68207.0
2017-03-14 13:20:00,28.23,28.24,28.19,28.23,26349.0,17.775,17.7813,17.7499,17.775,26349.0
2017-03-14 13:25:00,28.23,28.25,28.16,28.24,26987.0,17.775,17.7876,17.731,17.7813,26987.0
2017-03-14 13:30:00,28.24,28.26,28.19,28.21,26371.0,17.7813,17.7939,17.7499,17.7625,26371.0
2017-03-14 13:35:00,28.22,28.23,28.14,28.16,30768.0,17.7687,17.775,17.7184,17.731,30768.0
2017-03-14 13:40:00,28.17,28.17,28.13,28.16,30952.0,17.7373,17.7373,17.7121,17.731,30952.0
2017-03-14 13:45:00,28.16,28.19,28.14,28.19,31941.0,17.731,17.7499,17.7184,17.7499,31941.0
2017-03-14 13:50:00,28.19,28.2,28.15,28.16,31907.0,17.7499,17.7562,17.7247,17.731,31907.0
2017-03-14 13:55:00,28.16,28.22,28.15,28.22,76255.0,17.731,17.7687,17.7247,17.7687,76255.0
2017-03-14 14:00:00,28.21,28.22,28.16,28.18,37526.0,17.7625,17.7687,17.731,17.7436,37526.0
2017-03-14 14:05:00,28.18,28.19,28.13,28.13,29025.0,17.7436,17.7499,17.7121,17.7121,29025.0
2017-03-14 14:10:00,28.14,28.16,28.11,28.14,27072.0,17.7184,17.731,17.6995,17.7184,27072.0
2017-03-14 14:15:00,28.14,28.16,28.11,28.16,25663.0,17.7184,17.731,17.6995,17.731,25663.0
2017-03-14 14:20:00,28.16,28.2,28.15,28.17,88296.0,17.731,17.7562,17.7247,17.7373,88296.0
2017-03-14 14:25:00,28.16,28.19,28.14,28.16,33756.0,17.731,17.7499,17.7184,17.731,33756.0
2017-03-14 14:30:00,28.17,28.2,28.13,28.2,38864.0,17.7373,17.7562,17.7121,17.7562,38864.0
2017-03-14 14:35:00,28.2,28.21,28.14,28.16,50933.0,17.7562,17.7625,17.7184,17.731,50933.0
2017-03-14 14:40:00,28.16,28.18,28.13,28.15,21249.0,17.731,17.7436,17.7121,17.7247,21249.0
2017-03-14 14:45:00,28.15,28.15,28.11,28.13,21170.0,17.7247,17.7247,17.6995,17.7121,21170.0
2017-03-14 14:50:00,28.13,28.14,28.11,28.13,18430.0,17.7121,17.7184,17.6995,17.7121,18430.0
2017-03-14 14:55:00,28.12,28.15,28.11,28.13,34201.0,17.7058,17.7247,17.6995,17.7121,34201.0
2017-03-14 15:00:00,28.12,28.14,28.11,28.11,16876.0,17.7058,17.7184,17.6995,17.6995,16876.0
2017-03-14 15:05:00,28.12,28.13,28.11,28.12,22036.0,17.7058,17.7121,17.6995,17.7058,22036.0
2017-03-14 15:10:00,28.12,28.16,28.1,28.15,125553.0,17.7058,17.731,17.6932,17.7247,125553.0
2017-03-14 15:15:00,28.15,28.18,28.13,28.15,42056.0,17.7247,17.7436,17.7121,17.7247,42056.0
2017-03-14 15:20:00,28.15,28.17,28.14,28.17,52758.0,17.7247,17.7373,17.7184,17.7373,52758.0
2017-03-14 15:25:00,28.17,28.21,28.17,28.21,62032.0,17.7373,17.7625,17.7373,17.7625,62032.0
2017-03-14 15:30:00,28.2,28.21,28.15,28.17,73270.0,17.7562,17.7625,17.7247,17.7373,73270.0
2017-03-14 15:35:00,28.16,28.24,28.16,28.2,87803.0,17.731,17.7813,17.731,17.7562,87803.0
2017-03-14 15:40:00,28.2,28.21,28.16,28.21,98847.0,17.7562,17.7625,17.731,17.7625,98847.0
2017-03-14 15:45:00,28.21,28.22,28.19,28.2,111783.0,17.7625,17.7687,17.7499,17.7562,111783.0
2017-03-14 15:50:00,28.19,28.2,28.11,28.13,195979.0,17.7499,17.7562,17.6995,17.7121,195979.0
2017-03-14 15:55:00,28.13,28.14,28.09,28.11,432113.0,17.7121,17.7184,17.6869,17.6995,432113.0
2017-03-15 09:30:00,28.46,28.66,28.39,28.52,84470.0,17.9199,18.0458,17.8758,17.9576,84470.0
2017-03-15 09:35:00,28.51,28.53,28.4,28.4,104814.0,17.9513,17.9639,17.8821,17.8821,104814.0
2017-03-15 09:40:00,28.4,28.47,28.39,28.42,41183.0,17.8821,17.9262,17.8758,17.8947,41183.0
2017-03-15 09:45:00,28.42,28.52,28.39,28.5,83695.0,17.8947,17.9576,17.8758,17.9451,83695.0
2017-03-15 09:50:00,28.51,28.52,28.47,28.48,33934.0,17.9513,17.9576,17.9262,17.9325,33934.0
2017-03-15 09:55:00,28.48,28.48,28.33,28.34,56215.0,17.9325,17.9325,17.838,17.8443,56215.0
2017-03-15 10:00:00,28.34,28.41,28.33,28.34,56558.0,17.8443,17.8884,17.838,17.8443,56558.0
2017-03-15 10:05:00,28.34,28.35,28.29,28.33,45626.0,17.8443,17.8506,17.8128,17.838,45626.0
2017-03-15 10:10:00,28.34,28.34,28.28,28.3,43433.0,17.8443,17.8443,17.8065,17.8191,43433.0
2017-03-15 10:15:00,28.3,28.34,28.28,28.31,36413.0,17.8191,17.8443,17.8065,17.8254,36413.0
2017-03-15 10:20:00,28.31,28.36,28.3,28.36,32147.0,17.8254,17.8569,17.8191,17.8569,32147.0
2017-03-15 10:25:00,28.36,28.47,28.34,28.46,24703.0,17.8569,17.9262,17.8443,17.9199,24703.0
2017-03-15 10:30:00,28.47,28.48,28.39,28.42,33763.0,17.9262,17.9325,17.8758,17.8947,33763.0
2017-03-15 10:35:00,28.43,28.53,28.43,28.47,41436.0,17.901,17.9639,17.901,17.9262,41436.0
2017-03-15 10:40:00,28.46,28.54,28.45,28.54,24893.0,17.9199,17.9702,17.9136,17.9702,24893.0
2017-03-15 10:45:00,28.53,28.53,28.42,28.45,54237.0,17.9639,17.9639,17.8947,17.9136,54237.0
2017-03-15 10:50:00,28.45,28.48,28.42,28.46,21575.0,17.9136,17.9325,17.8947,17.9199,21575.0
2017-03-15 10:55:00,28.45,28.51,28.44,28.48,64806.0,17.9136,17.9513,17.9073,17.9325,64806.0
2017-03-15 11:00:00,28.49,28.54,28.48,28.53,22791.0,17.9388,17.9702,17.9325,17.9639,22791.0
2017-03-15 11:05:00,28.52,28.6,28.5,28.53,52451.0,17.9576,18.008,17.9451,17.9639,52451.0
2017-03-15 11:10:00,28.54,28.55,28.48,28.49,33842.0,17.9702,17.9765,17.9325,17.9388,33842.0
2017-03-15 11:15:00,28.48,28.55,28.44,28.46,40227.0,17.9325,17.9765,17.9073,17.9199,40227.0
2017-03-15 11:20:00,28.46,28.47,28.43,28.46,24869.0,17.9199,17.9262,17.901,17.9199,24869.0
2017-03-15 11:25:00,28.46,28.46,28.42,28.44,22444.0,17.9199,17.9199,17.8947,17.9073,22444.0
2017-03-15 11:30:00,28.45,28.53,28.44,28.53,43409.0,17.9136,17.9639,17.9073,17.9639,43409.0
2017-03-15 11:35:00,28.52,28.53,28.49,28.51,27408.0,17.9576,17.9639,17.9388,17.9513,27408.0
2017-03-15 11:40:00,28.51,28.56,28.5,28.56,44323.0,17.9513,17.9828,17.9451,17.9828,44323.0
2017-03-15 11:45:00,28.55,28.56,28.49,28.49,30052.0,17.9765,17.9828,17.9388,17.9388,30052.0
2017-03-15 11:50:00,28.5,28.51,28.46,28.51,38673.0,17.9451,17.9513,17.9199,17.9513,38673.0
2017-03-15 11:55:00,28.51,28.55,28.49,28.55,22193.0,17.9513,17.9765,17.9388,17.9765,22193.0
2017-03-15 12:00:00,28.54,28.57,28.52,28.55,33375.0,17.9702,17.9891,17.9576,17.9765,33375.0
2017-03-15 12:05:00,28.55,28.57,28.54,28.55,29769.0,17.9765,17.9891,17.9702,17.9765,29769.0
2017-03-15 12:10:00,28.55,28.57,28.53,28.57,25904.0,17.9765,17.9891,17.9639,17.9891,25904.0
2017-03-15 12:15:00,28.57,28.58,28.54,28.55,12298.0,17.9891,17.9954,17.9702,17.9765,12298.0
2017-03-15 12:20:00,28.55,28.59,28.54,28.57,31162.0,17.9765,18.0017,17.9702,17.9891,31162.0
2017-03-15 12:25:00,28.57,28.57,28.54,28.55,57745.0,17.9891,17.9891,17.9702,17.9765,57745.0
2017-03-15 12:30:00,28.55,28.59,28.54,28.59,24438.0,17.9765,18.0017,17.9702,18.0017,24438.0
2017-03-15 12:35:00,28.6,28.72,28.59,28.7,74166.0,18.008,18.0836,18.0017,18.071,74166.0
2017-03-15 12:40:00,28.7,28.75,28.69,28.75,53702.0,18.071,18.1025,18.0647,18.1025,53702.0
2017-03-15 12:45:00,28.74,28.75,28.68,28.74,83483.0,18.0962,18.1025,18.0584,18.0962,83483.0
2017-03-15 12:50:00,28.74,28.75,28.7,28.73,75512.0,18.0962,18.1025,18.071,18.0899,75512.0
2017-03-15 12:55:00,28.73,28.74,28.66,28.66,46170.0,18.0899,18.0962,18.0458,18.0458,46170.0
2017-03-15 13:00:00,28.65,28.69,28.64,28.66,34218.0,18.0395,18.0647,18.0332,18.0458,34218.0
2017-03-15 13:05:00,28.67,28.68,28.64,28.67,41820.0,18.0521,18.0584,18.0332,18.0521,41820.0
2017-03-15 13:10:00,28.66,28.69,28.65,28.66,26212.0,18.0458,18.0647,18.0395,18.0458,26212.0
2017-03-15 13:15:00,28.65,28.67,28.63,28.65,50861.0,18.0395,18.0521,18.0269,18.0395,50861.0
2017-03-15 13:20:00,28.65,28.67,28.63,28.66,56199.0,18.0395,18.0521,18.0269,18.0458,56199.0
2017-03-15 13:25:00,28.66,28.67,28.64,28.66,69217.0,18.0458,18.0521,18.0332,18.0458,69217.0
2017-03-15 13:30:00,28.66,28.66,28.6,28.61,43021.0,18.0458,18.0458,18.008,18.0143,43021.0
2017-03-15 13:35:00,28.61,28.65,28.59,28.65,35585.0,18.0143,18.0395,18.0017,18.0395,35585.0
2017-03-15 13:40:00,28.65,28.66,28.64,28.65,35232.0,18.0395,18.0458,18.0332,18.0395,35232.0
2017-03-15 13:45:00,28.65,28.65,28.6,28.62,99731.0,18.0395,18.0395,18.008,18.0206,99731.0
2017-03-15 13:50:00,28.62,28.63,28.58,28.62,51444.0,18.0206,18.0269,17.9954,18.0206,51444.0
2017-03-15 13:55:00,28.63,28.64,28.6,28.61,28722.0,18.0269,18.0332,18.008,18.0143,28722.0
2017-03-15 14:00:00,28.61,28.76,28.61,28.75,142601.0,18.0143,18.1088,18.0143,18.1025,142601.0
2017-03-15 14:05:00,28.74,28.79,28.69,28.69,177003.0,18.0962,18.1276,18.0647,18.0647,177003.0
2017-03-15 14:10:00,28.69,28.72,28.65,28.67,83604.0,18.0647,18.0836,18.0395,18.0521,83604.0
2017-03-15 14:15:00,28.67,28.69,28.63,28.65,107450.0,18.0521,18.0647,18.0269,18.0395,107450.0
2017-03-15 14:20:00,28.65,28.71,28.65,28.68,98779.0,18.0395,18.0773,18.0395,18.0584,98779.0
2017-03-15 14:25:00,28.69,28.71,28.66,28.66,122066.0,18.0647,18.0773,18.0458,18.0458,122066.0
2017-03-15 14:30:00,28.67,28.69,28.62,28.65,70497.0,18.0521,18.0647,18.0206,18.0395,70497.0
2017-03-15 14:35:00,28.64,28.65,28.59,28.64,68614.0,18.0332,18.0395,18.0017,18.0332,68614.0
2017-03-15 14:40:00,28.64,28.71,28.62,28.69,105161.0,18.0332,18.0773,18.0206,18.0647,105161.0
2017-03-15 14:45:00,28.69,28.77,28.69,28.71,151314.0,18.0647,18.1151,18.0647,18.0773,151314.0
2017-03-15 14:50:00,28.71,28.75,28.7,28.74,99781.0,18.0773,18.1025,18.071,18.0962,99781.0
2017-03-15 14:55:00,28.73,28.76,28.71,28.74,95700.0,18.0899,18.1088,18.0773,18.0962,95700.0
2017-03-15 15:00:00,28.75,28.77,28.73,28.76,79852.0,18.1025,18.1151,18.0899,18.1088,79852.0
2017-03-15 15:05:00,28.76,28.78,28.72,28.74,109392.0,18.1088,18.1214,18.0836,18.0962,109392.0
2017-03-15 15:10:00,28.75,28.79,28.73,28.78,110460.0,18.1025,18.1276,18.0899,18.1214,110460.0
2017-03-15 15:15:00,28.78,28.93,28.77,28.86,385425.0,18.1214,18.2158,18.1151,18.1717,385425.0
2017-03-15 15:20:00,28.85,28.87,28.8,28.83,87785.0,18.1654,18.178,18.1339,18.1528,87785.0
2017-03-15 15:25:00,28.83,28.84,28.78,28.82,137555.0,18.1528,18.1591,18.1214,18.1465,137555.0
2017-03-15 15:30:00,28.82,28.85,28.8,28.85,139334.0,18.1465,18.1654,18.1339,18.1654,139334.0
2017-03-15 15:35:00,28.85,28.89,28.83,28.88,208170.0,18.1654,18.1906,18.1528,18.1843,208170.0
2017-03-15 15:40:00,28.89,28.92,28.85,28.86,181177.0,18.1906,18.2095,18.1654,18.1717,181177.0
2017-03-15 15:45:00,28.85,28.86,28.8,28.85,184456.0,18.1654,18.1717,18.1339,18.1654,184456.0
2017-03-15 15:50:00,28.85,28.88,28.8,28.88,161241.0,18.1654,18.1843,18.1339,18.1843,161241.0
2017-03-15 15:55:00,28.87,28.88,28.82,28.84,442211.0,18.178,18.1843,18.1465,18.1591,442211.0
2017-03-16 09:30:00,28.9,28.94,28.73,28.74,120187.0,18.1969,18.2221,18.0899,18.0962,120187.0
2017-03-16 09:35:00,28.73,28.73,28.57,28.63,40662.0,18.0899,18.0899,17.9891,18.0269,40662.0
2017-03-16 09:40:00,28.64,28.68,28.59,28.6,135334.0,18.0332,18.0584,18.0017,18.008,135334.0
2017-03-16 09:45:00,28.59,28.63,28.58,28.59,36079.0,18.0017,18.0269,17.9954,18.0017,36079.0
2017-03-16 09:50:00,28.59,28.73,28.59,28.71,144807.0,18.0017,18.0899,18.0017,18.0773,144807.0
2017-03-16 09:55:00,28.7,28.75,28.65,28.75,47364.0,18.071,18.1025,18.0395,18.1025,47364.0
2017-03-16 10:00:00,28.76,28.87,28.76,28.84,46566.0,18.1088,18.178,18.1088,18.1591,46566.0
2017-03-16 10:05:00,28.83,28.88,28.79,28.79,41086.0,18.1528,18.1843,18.1276,18.1276,41086.0
2017-03-16 10:10:00,28.79,28.79,28.7,28.71,41959.0,18.1276,18.1276,18.071,18.0773,41959.0
2017-03-16 10:15:00,28.71,28.72,28.64,28.66,21623.0,18.0773,18.0836,18.0332,18.0458,21623.0
2017-03-16 10:20:00,28.65,28.69,28.63,28.66,31017.0,18.0395,18.0647,18.0269,18.0458,31017.0
2017-03-16 10:25:00,28.67,28.75,28.64,28.75,25793.0,18.0521,18.1025,18.0332,18.1025,25793.0
2017-03-16 10:30:00,28.75,28.76,28.71,28.74,127539.0,18.1025,18.1088,18.0773,18.0962,127539.0
2017-03-16 10:35:00,28.73,28.78,28.72,28.73,30034.0,18.0899,18.1214,18.0836,18.0899,30034.0
2017-03-16 10:40:00,28.72,28.81,28.71,28.78,57950.0,18.0836,18.1402,18.0773,18.1214,57950.0
2017-03-16 10:45:00,28.79,28.88,28.78,28.85,37791.0,18.1276,18.1843,18.1214,18.1654,37791.0
2017-03-16 10:50:00,28.85,28.89,28.8,28.8,56937.0,18.1654,18.1906,18.1339,18.1339,56937.0
2017-03-16 10:55:00,28.81,28.85,28.8,28.82,28999.0,18.1402,18.1654,18.1339,18.1465,28999.0
2017-03-16 11:00:00,28.81,28.83,28.73,28.73,35465.0,18.1402,18.1528,18.0899,18.0899,35465.0
2017-03-16 11:05:00,28.73,28.79,28.72,28.78,114111.0,18.0899,18.1276,18.0836,18.1214,114111.0
2017-03-16 11:10:00,28.78,28.79,28.7,28.7,105373.0,18.1214,18.1276,18.071,18.071,105373.0
2017-03-16 11:15:00,28.69,28.71,28.64,28.67,57368.0,18.0647,18.0773,18.0332,18.0521,57368.0
2017-03-16 11:20:00,28.67,28.7,28.64,28.65,34699.0,18.0521,18.071,18.0332,18.0395,34699.0
2017-03-16 11:25:00,28.65,28.7,28.64,28.65,21987.0,18.0395,18.071,18.0332,18.0395,21987.0
2017-03-16 11:30:00,28.65,28.7,28.64,28.66,26899.0,18.0395,18.071,18.0332,18.0458,26899.0
2017-03-16 11:35:00,28.65,28.7,28.64,28.68,25028.0,18.0395,18.071,18.0332,18.0584,25028.0
2017-03-16 11:40:00,28.68,28.71,28.67,28.69,51100.0,18.0584,18.0773,18.0521,18.0647,51100.0
2017-03-16 11:45:00,28.69,28.73,28.67,28.71,58138.0,18.0647,18.0899,18.0521,18.0773,58138.0
2017-03-16 11:50:00,28.72,28.73,28.7,28.72,78733.0,18.0836,18.0899,18.071,18.0836,78733.0
2017-03-16 11:55:00,28.71,28.81,28.7,28.8,55133.0,18.0773,18.1402,18.071,18.1339,55133.0
2017-03-16 12:00:00,28.8,28.81,28.72,28.74,59903.0,18.1339,18.1402,18.0836,18.0962,59903.0
2017-03-16 12:05:00,28.73,28.75,28.7,28.75,29776.0,18.0899,18.1025,18.071,18.1025,29776.0
2017-03-16 12:10:00,28.75,28.75,28.72,28.74,14767.0,18.1025,18.1025,18.0836,18.0962,14767.0
2017-03-16 12:15:00,28.73,28.75,28.71,28.73,58147.0,18.0899,18.1025,18.0773,18.0899,58147.0
2017-03-16 12:20:00,28.74,28.74,28.71,28.73,38711.0,18.0962,18.0962,18.0773,18.0899,38711.0
2017-03-16 12:25:00,28.74,28.76,28.73,28.74,29606.0,18.0962,18.1088,18.0899,18.0962,29606.0
2017-03-16 12:30:00,28.74,28.75,28.7,28.75,62472.0,18.0962,18.1025,18.071,18.1025,62472.0
2017-03-16 12:35:00,28.75,28.75,28.71,28.74,47363.0,18.1025,18.1025,18.0773,18.0962,47363.0
2017-03-16 12:40:00,28.74,28.75,28.72,28.74,54591.0,18.0962,18.1025,18.0836,18.0962,54591.0
2017-03-16 12:45:00,28.73,28.74,28.7,28.71,51080.0,18.0899,18.0962,18.071,18.0773,51080.0
2017-03-16 12:50:00,28.71,28.73,28.7,28.72,78288.0,18.0773,18.0899,18.071,18.0836,78288.0
2017-03-16 12:55:00,28.72,28.75,28.71,28.74,45339.0,18.0836,18.1025,18.0773,18.0962,45339.0
2017-03-16 13:00:00,28.74,28.8,28.73,28.78,111185.0,18.0962,18.1339,18.0899,18.1214,111185.0
2017-03-16 13:05:00,28.78,28.79,28.71,28.73,51749.0,18.1214,18.1276,18.0773,18.0899,51749.0
2017-03-16 13:10:00,28.74,28.74,28.68,28.71,27920.0,18.0962,18.0962,18.0584,18.0773,27920.0
2017-03-16 13:15:00,28.7,28.73,28.69,28.72,37682.0,18.071,18.0899,18.0647,18.0836,37682.0
2017-03-16 13:20:00,28.71,28.72,28.68,28.68,15708.0,18.0773,18.0836,18.0584,18.0584,15708.0
2017-03-16 13:25:00,28.68,28.7,28.66,28.69,26271.0,18.0584,18.071,18.0458,18.0647,26271.0
2017-03-16 13:30:00,28.69,28.72,28.67,28.72,24398.0,18.0647,18.0836,18.0521,18.0836,24398.0
2017-03-16 13:35:00,28.71,28.72,28.69,28.7,55713.0,18.0773,18.0836,18.0647,18.071,55713.0
2017-03-16 13:40:00,28.7,28.77,28.69,28.77,123469.0,18.071,18.1151,18.0647,18.1151,123469.0
2017-03-16 13:45:00,28.77,28.8,28.77,28.78,187605.0,18.1151,18.1339,18.1151,18.1214,187605.0
2017-03-16 13:50:00,28.79,28.88,28.78,28.87,79978.0,18.1276,18.1843,18.1214,18.178,79978.0
2017-03-16 13:55:00,28.87,28.87,28.79,28.81,26312.0,18.178,18.178,18.1276,18.1402,26312.0
2017-03-16 14:00:00,28.81,28.83,28.79,28.8,147778.0,18.1402,18.1528,18.1276,18.1339,147778.0
2017-03-16 14:05:00,28.8,28.82,28.77,28.78,89511.0,18.1339,18.1465,18.1151,18.1214,89511.0
2017-03-16 14:10:00,28.77,28.82,28.77,28.82,38556.0,18.1151,18.1465,18.1151,18.1465,38556.0
2017-03-16 14:15:00,28.81,28.82,28.75,28.77,84157.0,18.1402,18.1465,18.1025,18.1151,84157.0
2017-03-16 14:20:00,28.77,28.77,28.71,28.71,112158.0,18.1151,18.1151,18.0773,18.0773,112158.0
2017-03-16 14:25:00,28.73,28.73,28.68,28.69,43543.0,18.0899,18.0899,18.0584,18.0647,43543.0
2017-03-16 14:30:00,28.69,28.75,28.69,28.71,80679.0,18.0647,18.1025,18.0647,18.0773,80679.0
2017-03-16 14:35:00,28.71,28.73,28.7,28.72,66634.0,18.0773,18.0899,18.071,18.0836,66634.0
2017-03-16 14:40:00,28.72,28.77,28.69,28.7,129505.0,18.0836,18.1151,18.0647,18.071,129505.0
2017-03-16 14:45:00,28.7,28.71,28.68,28.71,21982.0,18.071,18.0773,18.0584,18.0773,21982.0
2017-03-16 14:50:00,28.71,28.72,28.69,28.69,38123.0,18.0773,18.0836,18.0647,18.0647,38123.0
2017-03-16 14:55:00,28.69,28.72,28.64,28.65,49743.0,18.0647,18.0836,18.0332,18.0395,49743.0
2017-03-16 15:00:00,28.65,28.71,28.63,28.66,68896.0,18.0395,18.0773,18.0269,18.0458,68896.0
2017-03-16 15:05:00,28.66,28.69,28.66,28.67,25402.0,18.0458,18.0647,18.0458,18.0521,25402.0
2017-03-16 15:10:00,28.66,28.68,28.66,28.68,17447.0,18.0458,18.0584,18.0458,18.0584,17447.0
2017-03-16 15:15:00,28.68,28.69,28.67,28.68,32522.0,18.0584,18.0647,18.0521,18.0584,32522.0
2017-03-16 15:20:00,28.68,28.71,28.67,28.69,57532.0,18.0584,18.0773,18.0521,18.0647,57532.0
2017-03-16 15:25:00,28.69,28.69,28.64,28.66,65952.0,18.0647,18.0647,18.0332,18.0458,65952.0
2017-03-16 15:30:00,28.66,28.67,28.65,28.66,55681.0,18.0458,18.0521,18.0395,18.0458,55681.0
2017-03-16 15:35:00,28.66,28.68,28.65,28.68,42042.0,18.0458,18.0584,18.0395,18.0584,42042.0
2017-03-16 15:40:00,28.68,28.68,28.64,28.66,215954.0,18.0584,18.0584,18.0332,18.0458,215954.0
2017-03-16 15:45:00,28.66,28.67,28.61,28.63,286118.0,18.0458,18.0521,18.0143,18.0269,286118.0
2017-03-16 15:50:00,28.63,28.63,28.61,28.62,138373.0,18.0269,18.0269,18.0143,18.0206,138373.0
2017-03-16 15:55:00,28.62,28.64,28.57,28.62,689877.0,18.0206,18.0332,17.9891,18.0206,689877.0
2017-03-17 09:30:00,28.66,28.85,28.66,28.74,943714.0,18.0458,18.1654,18.0458,18.0962,943714.0
2017-03-17 09:35:00,28.76,28.8,28.74,28.76,48247.0,18.1088,18.1339,18.0962,18.1088,48247.0
2017-03-17 09:40:00,28.76,28.8,28.72,28.76,228858.0,18.1088,18.1339,18.0836,18.1088,228858.0
2017-03-17 09:45:00,28.77,28.81,28.73,28.75,86804.0,18.1151,18.1402,18.0899,18.1025,86804.0
2017-03-17 09:50:00,28.75,28.81,28.74,28.76,50935.0,18.1025,18.1402,18.0962,18.1088,50935.0
2017-03-17 09:55:00,28.77,28.8,28.74,28.75,103127.0,18.1151,18.1339,18.0962,18.1025,103127.0
2017-03-17 10:00:00,28.75,28.77,28.7,28.74,44661.0,18.1025,18.1151,18.071,18.0962,44661.0
2017-03-17 10:05:00,28.75,28.78,28.7,28.77,65495.0,18.1025,18.1214,18.071,18.1151,65495.0
2017-03-17 10:10:00,28.78,28.8,28.74,28.74,74497.0,18.1214,18.1339,18.0962,18.0962,74497.0
2017-03-17 10:15:00,28.74,28.79,28.72,28.72,35905.0,18.0962,18.1276,18.0836,18.0836,35905.0
2017-03-17 10:20:00,28.72,28.77,28.72,28.75,24328.0,18.0836,18.1151,18.0836,18.1025,24328.0
2017-03-17 10:25:00,28.75,28.78,28.71,28.71,61382.0,18.1025,18.1214,18.0773,18.0773,61382.0
2017-03-17 10:30:00,28.71,28.77,28.7,28.71,37347.0,18.0773,18.1151,18.071,18.0773,37347.0
2017-03-17 10:35:00,28.72,28.74,28.69,28.74,77084.0,18.0836,18.0962,18.0647,18.0962,77084.0
2017-03-17 10:40:00,28.73,28.74,28.68,28.72,27889.0,18.0899,18.0962,18.0584,18.0836,27889.0
2017-03-17 10:45:00,28.71,28.72,28.68,28.69,50212.0,18.0773,18.0836,18.0584,18.0647,50212.0
2017-03-17 10:50:00,28.69,28.75,28.69,28.71,66411.0,18.0647,18.1025,18.0647,18.0773,66411.0
2017-03-17 10:55:00,28.7,28.78,28.7,28.77,54428.0,18.071,18.1214,18.071,18.1151,54428.0
2017-03-17 11:00:00,28.77,28.77,28.69,28.72,23436.0,18.1151,18.1151,18.0647,18.0836,23436.0
2017-03-17 11:05:00,28.73,28.75,28.7,28.73,34614.0,18.0899,18.1025,18.071,18.0899,34614.0
2017-03-17 11:10:00,28.72,28.72,28.66,28.66,53614.0,18.0836,18.0836,18.0458,18.0458,53614.0
2017-03-17 11:15:00,28.67,28.71,28.64,28.65,35592.0,18.0521,18.0773,18.0332,18.0395,35592.0
2017-03-17 11:20:00,28.65,28.73,28.64,28.68,50874.0,18.0395,18.0899,18.0332,18.0584,50874.0
2017-03-17 11:25:00,28.68,28.7,28.67,28.67,23606.0,18.0584,18.071,18.0521,18.0521,23606.0
2017-03-17 11:30:00,28.68,28.7,28.63,28.66,45923.0,18.0584,18.071,18.0269,18.0458,45923.0
2017-03-17 11:35:00,28.66,28.67,28.62,28.66,38778.0,18.0458,18.0521,18.0206,18.0458,38778.0
2017-03-17 11:40:00,28.67,28.7,28.66,28.69,25274.0,18.0521,18.071,18.0458,18.0647,25274.0
2017-03-17 11:45:00,28.7,28.7,28.65,28.66,26515.0,18.071,18.071,18.0395,18.0458,26515.0
2017-03-17 11:50:00,28.66,28.69,28.64,28.67,36603.0,18.0458,18.0647,18.0332,18.0521,36603.0
2017-03-17 11:55:00,28.68,28.69,28.63,28.69,60391.0,18.0584,18.0647,18.0269,18.0647,60391.0
2017-03-17 12:00:00,28.69,28.69,28.64,28.66,44519.0,18.0647,18.0647,18.0332,18.0458,44519.0
2017-03-17 12:05:00,28.65,28.69,28.63,28.67,62358.0,18.0395,18.0647,18.0269,18.0521,62358.0
2017-03-17 12:10:00,28.68,28.7,28.64,28.68,28418.0,18.0584,18.071,18.0332,18.0584,28418.0
2017-03-17 12:15:00,28.69,28.7,28.64,28.68,33562.0,18.0647,18.071,18.0332,18.0584,33562.0
2017-03-17 12:20:00,28.67,28.69,28.65,28.65,26220.0,18.0521,18.0647,18.0395,18.0395,26220.0
2017-03-17 12:25:00,28.66,28.67,28.65,28.67,76048.0,18.0458,18.0521,18.0395,18.0521,76048.0
2017-03-17 12:30:00,28.66,28.67,28.63,28.63,49342.0,18.0458,18.0521,18.0269,18.0269,49342.0
2017-03-17 12:35:00,28.63,28.68,28.63,28.67,42575.0,18.0269,18.0584,18.0269,18.0521,42575.0
2017-03-17 12:40:00,28.68,28.68,28.64,28.66,32423.0,18.0584,18.0584,18.0332,18.0458,32423.0
2017-03-17 12:45:00,28.66,28.67,28.63,28.64,28141.0,18.0458,18.0521,18.0269,18.0332,28141.0
2017-03-17 12:50:00,28.64,28.64,28.59,28.6,38813.0,18.0332,18.0332,18.0017,18.008,38813.0
2017-03-17 12:55:00,28.6,28.61,28.58,28.58,21226.0,18.008,18.0143,17.9954,17.9954,21226.0
2017-03-17 13:00:00,28.59,28.65,28.57,28.64,155780.0,18.0017,18.0395,17.9891,18.0332,155780.0
2017-03-17 13:05:00,28.63,28.64,28.59,28.6,30499.0,18.0269,18.0332,18.0017,18.008,30499.0
2017-03-17 13:10:00,28.6,28.6,28.57,28.58,33104.0,18.008,18.008,17.9891,17.9954,33104.0
2017-03-17 13:15:00,28.58,28.62,28.57,28.6,35002.0,17.9954,18.0206,17.9891,18.008,35002.0
2017-03-17 13:20:00,28.6,28.61,28.58,28.6,25202.0,18.008,18.0143,17.9954,18.008,25202.0
2017-03-17 13:25:00,28.6,28.62,28.59,28.59,25793.0,18.008,18.0206,18.0017,18.0017,25793.0
2017-03-17 13:30:00,28.58,28.6,28.56,28.59,28018.0,17.9954,18.008,17.9828,18.0017,28018.0
2017-03-17 13:35:00,28.58,28.58,28.56,28.56,17786.0,17.9954,17.9954,17.9828,17.9828,17786.0
2017-03-17 13:40:00,28.55,28.56,28.52,28.52,20770.0,17.9765,17.9828,17.9576,17.9576,20770.0
2017-03-17 13:45:00,28.52,28.53,28.49,28.52,28996.0,17.9576,17.9639,17.9388,17.9576,28996.0
2017-03-17 13:50:00,28.51,28.54,28.51,28.53,34427.0,17.9513,17.9702,17.9513,17.9639,34427.0
2017-03-17 13:55:00,28.53,28.53,28.48,28.5,31169.0,17.9639,17.9639,17.9325,17.9451,31169.0
2017-03-17 14:00:00,28.5,28.51,28.47,28.5,21027.0,17.9451,17.9513,17.9262,17.9451,21027.0
2017-03-17 14:05:00,28.49,28.52,28.48,28.49,30845.0,17.9388,17.9576,17.9325,17.9388,30845.0
2017-03-17 14:10:00,28.5,28.54,28.49,28.54,140207.0,17.9451,17.9702,17.9388,17.9702,140207.0
2017-03-17 14:15:00,28.55,28.58,28.54,28.55,26425.0,17.9765,17.9954,17.9702,17.9765,26425.0
2017-03-17 14:20:00,28.55,28.61,28.54,28.61,44400.0,17.9765,18.0143,17.9702,18.0143,44400.0
2017-03-17 14:25:00,28.6,28.62,28.58,28.6,73034.0,18.008,18.0206,17.9954,18.008,73034.0
2017-03-17 14:30:00,28.59,28.61,28.58,28.58,31028.0,18.0017,18.0143,17.9954,17.9954,31028.0
2017-03-17 14:35:00,28.58,28.61,28.57,28.57,33098.0,17.9954,18.0143,17.9891,17.9891,33098.0
2017-03-17 14:40:00,28.58,28.65,28.57,28.65,45324.0,17.9954,18.0395,17.9891,18.0395,45324.0
2017-03-17 14:45:00,28.64,28.66,28.62,28.66,34499.0,18.0332,18.0458,18.0206,18.0458,34499.0
2017-03-17 14:50:00,28.65,28.66,28.61,28.64,102047.0,18.0395,18.0458,18.0143,18.0332,102047.0
2017-03-17 14:55:00,28.64,28.64,28.6,28.61,61912.0,18.0332,18.0332,18.008,18.0143,61912.0
2017-03-17 15:00:00,28.61,28.64,28.6,28.63,38404.0,18.0143,18.0332,18.008,18.0269,38404.0
2017-03-17 15:05:00,28.63,28.65,28.61,28.64,38945.0,18.0269,18.0395,18.0143,18.0332,38945.0
2017-03-17 15:10:00,28.64,28.64,28.59,28.59,45887.0,18.0332,18.0332,18.0017,18.0017,45887.0
2017-03-17 15:15:00,28.6,28.63,28.58,28.59,69758.0,18.008,18.0269,17.9954,18.0017,69758.0
2017-03-17 15:20:00,28.59,28.6,28.54,28.58,94759.0,18.0017,18.008,17.9702,17.9954,94759.0
2017-03-17 15:25:00,28.58,28.63,28.57,28.62,69658.0,17.9954,18.0269,17.9891,18.0206,69658.0
2017-03-17 15:30:00,28.62,28.63,28.6,28.61,125815.0,18.0206,18.0269,18.008,18.0143,125815.0
2017-03-17 15:35:00,28.61,28.67,28.58,28.67,76105.0,18.0143,18.0521,17.9954,18.0521,76105.0
2017-03-17 15:40:00,28.66,28.68,28.64,28.66,129170.0,18.0458,18.0584,18.0332,18.0458,129170.0
2017-03-17 15:45:00,28.65,28.74,28.64,28.7,258398.0,18.0395,18.0962,18.0332,18.071,258398.0
2017-03-17 15:50:00,28.7,28.74,28.68,28.7,284098.0,18.071,18.0962,18.0584,18.071,284098.0
2017-03-17 15:55:00,28.69,28.69,28.5,28.56,1326435.0,18.0647,18.0647,17.9451,17.9828,1326435.0
2017-03-20 09:30:00,28.49,28.65,28.45,28.6,188404.0,17.9388,18.0395,17.9136,18.008,188404.0
2017-03-20 09:35:00,28.58,28.72,28.58,28.71,165495.0,17.9954,18.0836,17.9954,18.0773,165495.0
2017-03-20 09:40:00,28.71,28.8,28.7,28.75,67263.0,18.0773,18.1339,18.071,18.1025,67263.0
2017-03-20 09:45:00,28.76,28.78,28.74,28.75,65759.0,18.1088,18.1214,18.0962,18.1025,65759.0
2017-03-20 09:50:00,28.76,28.77,28.72,28.74,284984.0,18.1088,18.1151,18.0836,18.0962,284984.0
2017-03-20 09:55:00,28.74,28.77,28.73,28.77,90300.0,18.0962,18.1151,18.0899,18.1151,90300.0
2017-03-20 10:00:00,28.77,28.86,28.76,28.77,117945.0,18.1151,18.1717,18.1088,18.1151,117945.0
2017-03-20 10:05:00,28.76,28.79,28.75,28.79,58124.0,18.1088,18.1276,18.1025,18.1276,58124.0
2017-03-20 10:10:00,28.79,28.79,28.76,28.79,51485.0,18.1276,18.1276,18.1088,18.1276,51485.0
2017-03-20 10:15:00,28.79,28.8,28.74,28.79,68002.0,18.1276,18.1339,18.0962,18.1276,68002.0
2017-03-20 10:20:00,28.79,28.82,28.76,28.79,84147.0,18.1276,18.1465,18.1088,18.1276,84147.0
2017-03-20 10:25:00,28.78,28.8,28.75,28.79,32573.0,18.1214,18.1339,18.1025,18.1276,32573.0
2017-03-20 10:30:00,28.79,28.82,28.76,28.79,49191.0,18.1276,18.1465,18.1088,18.1276,49191.0
2017-03-20 10:35:00,28.78,28.82,28.78,28.79,27454.0,18.1214,18.1465,18.1214,18.1276,27454.0
2017-03-20 10:40:00,28.79,28.79,28.76,28.79,40303.0,18.1276,18.1276,18.1088,18.1276,40303.0
2017-03-20 10:45:00,28.79,28.82,28.78,28.79,32353.0,18.1276,18.1465,18.1214,18.1276,32353.0
2017-03-20 10:50:00,28.8,28.97,28.79,28.94,138947.0,18.1339,18.241,18.1276,18.2221,138947.0
2017-03-20 10:55:00,28.94,28.97,28.9,28.96,47088.0,18.2221,18.241,18.1969,18.2347,47088.0
2017-03-20 11:00:00,28.96,29.02,28.9,28.91,81053.0,18.2347,18.2725,18.1969,18.2032,81053.0
2017-03-20 11:05:00,28.91,28.92,28.84,28.84,52448.0,18.2032,18.2095,18.1591,18.1591,52448.0
2017-03-20 11:10:00,28.85,28.89,28.81,28.82,44483.0,18.1654,18.1906,18.1402,18.1465,44483.0
2017-03-20 11:15:00,28.82,28.84,28.78,28.78,53107.0,18.1465,18.1591,18.1214,18.1214,53107.0
2017-03-20 11:20:00,28.78,28.79,28.74,28.79,78651.0,18.1214,18.1276,18.0962,18.1276,78651.0
2017-03-20 11:25:00,28.79,28.82,28.78,28.81,24303.0,18.1276,18.1465,18.1214,18.1402,24303.0
2017-03-20 11:30:00,28.8,28.83,28.78,28.8,22172.0,18.1339,18.1528,18.1214,18.1339,22172.0
2017-03-20 11:35:00,28.8,28.81,28.78,28.8,25576.0,18.1339,18.1402,18.1214,18.1339,25576.0
2017-03-20 11:40:00,28.81,28.83,28.77,28.8,63362.0,18.1402,18.1528,18.1151,18.1339,63362.0
2017-03-20 11:45:00,28.8,28.83,28.8,28.8,23417.0,18.1339,18.1528,18.1339,18.1339,23417.0
2017-03-20 11:50:00,28.8,28.85,28.8,28.85,35252.0,18.1339,18.1654,18.1339,18.1654,35252.0
2017-03-20 11:55:00,28.85,28.86,28.83,28.84,24360.0,18.1654,18.1717,18.1528,18.1591,24360.0
2017-03-20 12:00:00,28.84,28.85,28.78,28.79,15702.0,18.1591,18.1654,18.1214,18.1276,15702.0
2017-03-20 12:05:00,28.78,28.78,28.74,28.76,55495.0,18.1214,18.1214,18.0962,18.1088,55495.0
2017-03-20 12:10:00,28.76,28.78,28.74,28.75,39711.0,18.1088,18.1214,18.0962,18.1025,39711.0
2017-03-20 12:15:00,28.75,28.76,28.65,28.67,80305.0,18.1025,18.1088,18.0395,18.0521,80305.0
2017-03-20 12:20:00,28.66,28.67,28.61,28.67,46858.0,18.0458,18.0521,18.0143,18.0521,46858.0
2017-03-20 12:25:00,28.67,28.68,28.65,28.66,34116.0,18.0521,18.0584,18.0395,18.0458,34116.0
2017-03-20 12:30:00,28.66,28.66,28.64,28.64,21310.0,18.0458,18.0458,18.0332,18.0332,21310.0
2017-03-20 12:35:00,28.65,28.66,28.64,28.66,24413.0,18.0395,18.0458,18.0332,18.0458,24413.0
2017-03-20 12:40:00,28.65,28.65,28.6,28.64,20729.0,18.0395,18.0395,18.008,18.0332,20729.0
2017-03-20 12:45:00,28.64,28.64,28.6,28.62,19882.0,18.0332,18.0332,18.008,18.0206,19882.0
2017-03-20 12:50:00,28.62,28.66,28.62,28.65,40555.0,18.0206,18.0458,18.0206,18.0395,40555.0
2017-03-20 12:55:00,28.65,28.73,28.64,28.72,36991.0,18.0395,18.0899,18.0332,18.0836,36991.0
2017-03-20 13:00:00,28.73,28.73,28.67,28.69,25723.0,18.0899,18.0899,18.0521,18.0647,25723.0
2017-03-20 13:05:00,28.68,28.71,28.68,28.7,20554.0,18.0584,18.0773,18.0584,18.071,20554.0
2017-03-20 13:10:00,28.7,28.72,28.68,28.69,22779.0,18.071,18.0836,18.0584,18.0647,22779.0
2017-03-20 13:15:00,28.69,28.71,28.68,28.69,25774.0,18.0647,18.0773,18.0584,18.0647,25774.0
2017-03-20 13:20:00,28.7,28.72,28.69,28.7,23916.0,18.071,18.0836,18.0647,18.071,23916.0
2017-03-20 13:25:00,28.69,28.69,28.67,28.69,25414.0,18.0647,18.0647,18.0521,18.0647,25414.0
2017-03-20 13:30:00,28.69,28.71,28.66,28.67,38137.0,18.0647,18.0773,18.0458,18.0521,38137.0
2017-03-20 13:35:00,28.67,28.68,28.65,28.66,28656.0,18.0521,18.0584,18.0395,18.0458,28656.0
2017-03-20 13:40:00,28.65,28.66,28.57,28.58,38616.0,18.0395,18.0458,17.9891,17.9954,38616.0
2017-03-20 13:45:00,28.57,28.58,28.54,28.58,46475.0,17.9891,17.9954,17.9702,17.9954,46475.0
2017-03-20 13:50:00,28.57,28.62,28.57,28.62,30236.0,17.9891,18.0206,17.9891,18.0206,30236.0
2017-03-20 13:55:00,28.62,28.62,28.6,28.61,18155.0,18.0206,18.0206,18.008,18.0143,18155.0
2017-03-20 14:00:00,28.61,28.63,28.6,28.63,38418.0,18.0143,18.0269,18.008,18.0269,38418.0
2017-03-20 14:05:00,28.62,28.62,28.58,28.59,29346.0,18.0206,18.0206,17.9954,18.0017,29346.0
2017-03-20 14:10:00,28.6,28.63,28.59,28.62,42177.0,18.008,18.0269,18.0017,18.0206,42177.0
2017-03-20 14:15:00,28.62,28.63,28.6,28.62,26282.0,18.0206,18.0269,18.008,18.0206,26282.0
2017-03-20 14:20:00,28.62,28.69,28.61,28.69,56450.0,18.0206,18.0647,18.0143,18.0647,56450.0
2017-03-20 14:25:00,28.69,28.7,28.66,28.68,48845.0,18.0647,18.071,18.0458,18.0584,48845.0
2017-03-20 14:30:00,28.68,28.72,28.67,28.71,40332.0,18.0584,18.0836,18.0521,18.0773,40332.0
2017-03-20 14:35:00,28.72,28.76,28.71,28.72,54716.0,18.0836,18.1088,18.0773,18.0836,54716.0
2017-03-20 14:40:00,28.72,28.73,28.69,28.69,27783.0,18.0836,18.0899,18.0647,18.0647,27783.0
2017-03-20 14:45:00,28.69,28.69,28.63,28.68,44645.0,18.0647,18.0647,18.0269,18.0584,44645.0
2017-03-20 14:50:00,28.68,28.7,28.67,28.7,45010.0,18.0584,18.071,18.0521,18.071,45010.0
2017-03-20 14:55:00,28.7,28.75,28.69,28.75,33032.0,18.071,18.1025,18.0647,18.1025,33032.0
2017-03-20 15:00:00,28.75,28.75,28.71,28.71,40229.0,18.1025,18.1025,18.0773,18.0773,40229.0
2017-03-20 15:05:00,28.71,28.74,28.69,28.71,55913.0,18.0773,18.0962,18.0647,18.0773,55913.0
2017-03-20 15:10:00,28.71,28.75,28.7,28.75,50543.0,18.0773,18.1025,18.071,18.1025,50543.0
2017-03-20 15:15:00,28.75,28.77,28.72,28.72,39064.0,18.1025,18.1151,18.0836,18.0836,39064.0
2017-03-20 15:20:00,28.73,28.73,28.67,28.69,38332.0,18.0899,18.0899,18.0521,18.0647,38332.0
2017-03-20 15:25:00,28.69,28.76,28.69,28.75,69948.0,18.0647,18.1088,18.0647,18.1025,69948.0
2017-03-20 15:30:00,28.75,28.76,28.71,28.73,76664.0,18.1025,18.1088,18.0773,18.0899,76664.0
2017-03-20 15:35:00,28.72,28.78,28.72,28.78,92419.0,18.0836,18.1214,18.0836,18.1214,92419.0
2017-03-20 15:40:00,28.78,28.79,28.73,28.75,117735.0,18.1214,18.1276,18.0899,18.1025,117735.0
2017-03-20 15:45:00,28.75,28.8,28.74,28.8,151809.0,18.1025,18.1339,18.0962,18.1339,151809.0
2017-03-20 15:50:00,28.79,28.8,28.74,28.76,133721.0,18.1276,18.1339,18.0962,18.1088,133721.0
2017-03-20 15:55:00,28.75,28.76,28.68,28.73,425921.0,18.1025,18.1088,18.0584,18.0899,425921.0
2017-03-21 09:30:00,28.88,29.08,28.78,29.02,80918.0,18.1843,18.3102,18.1214,18.2725,80918.0
2017-03-21 09:35:00,29.02,29.06,28.98,29.0,26001.0,18.2725,18.2977,18.2473,18.2599,26001.0
2017-03-21 09:40:00,29.0,29.02,28.9,28.91,54376.0,18.2599,18.2725,18.1969,18.2032,54376.0
2017-03-21 09:45:00,28.92,28.94,28.87,28.89,54964.0,18.2095,18.2221,18.178,18.1906,54964.0
2017-03-21 09:50:00,28.88,28.89,28.79,28.83,51003.0,18.1843,18.1906,18.1276,18.1528,51003.0
2017-03-21 09:55:00,28.83,28.95,28.83,28.93,82926.0,18.1528,18.2284,18.1528,18.2158,82926.0
2017-03-21 10:00:00,28.94,28.95,28.83,28.89,55515.0,18.2221,18.2284,18.1528,18.1906,55515.0
2017-03-21 10:05:00,28.89,28.9,28.82,28.85,47866.0,18.1906,18.1969,18.1465,18.1654,47866.0
2017-03-21 10:10:00,28.85,28.89,28.84,28.84,47733.0,18.1654,18.1906,18.1591,18.1591,47733.0
2017-03-21 10:15:00,28.84,28.88,28.8,28.86,58637.0,18.1591,18.1843,18.1339,18.1717,58637.0
2017-03-21 10:20:00,28.86,28.88,28.81,28.82,54784.0,18.1717,18.1843,18.1402,18.1465,54784.0
2017-03-21 10:25:00,28.8,28.83,28.71,28.75,152646.0,18.1339,18.1528,18.0773,18.1025,152646.0
2017-03-21 10:30:00,28.75,28.77,28.72,28.74,166224.0,18.1025,18.1151,18.0836,18.0962,166224.0
2017-03-21 10:35:00,28.73,28.76,28.69,28.75,119145.0,18.0899,18.1088,18.0647,18.1025,119145.0
2017-03-21 10:40:00,28.74,28.76,28.72,28.73,55008.0,18.0962,18.1088,18.0836,18.0899,55008.0
2017-03-21 10:45:00,28.73,28.73,28.64,28.64,56592.0,18.0899,18.0899,18.0332,18.0332,56592.0
2017-03-21 10:50:00,28.65,28.7,28.62,28.63,67578.0,18.0395,18.071,18.0206,18.0269,67578.0
2017-03-21 10:55:00,28.64,28.66,28.57,28.61,264920.0,18.0332,18.0458,17.9891,18.0143,264920.0
2017-03-21 11:00:00,28.61,28.63,28.51,28.51,113452.0,18.0143,18.0269,17.9513,17.9513,113452.0
2017-03-21 11:05:00,28.52,28.56,28.5,28.56,75504.0,17.9576,17.9828,17.9451,17.9828,75504.0
2017-03-21 11:10:00,28.56,28.62,28.55,28.61,49514.0,17.9828,18.0206,17.9765,18.0143,49514.0
2017-03-21 11:15:00,28.6,28.64,28.59,28.62,77388.0,18.008,18.0332,18.0017,18.0206,77388.0
2017-03-21 11:20:00,28.62,28.63,28.54,28.58,71019.0,18.0206,18.0269,17.9702,17.9954,71019.0
2017-03-21 11:25:00,28.57,28.57,28.46,28.53,122371.0,17.9891,17.9891,17.9199,17.9639,122371.0
2017-03-21 11:30:00,28.53,28.53,28.35,28.38,79093.0,17.9639,17.9639,17.8506,17.8695,79093.0
2017-03-21 11:35:00,28.37,28.38,28.27,28.33,109076.0,17.8632,17.8695,17.8002,17.838,109076.0
2017-03-21 11:40:00,28.33,28.36,28.32,28.35,70366.0,17.838,17.8569,17.8317,17.8506,70366.0
2017-03-21 11:45:00,28.34,28.38,28.34,28.35,89774.0,17.8443,17.8695,17.8443,17.8506,89774.0
2017-03-21 11:50:00,28.35,28.42,28.33,28.42,53282.0,17.8506,17.8947,17.838,17.8947,53282.0
2017-03-21 11:55:00,28.42,28.45,28.4,28.45,36130.0,17.8947,17.9136,17.8821,17.9136,36130.0
2017-03-21 12:00:00,28.46,28.52,28.44,28.52,63998.0,17.9199,17.9576,17.9073,17.9576,63998.0
2017-03-21 12:05:00,28.52,28.53,28.48,28.48,52835.0,17.9576,17.9639,17.9325,17.9325,52835.0
2017-03-21 12:10:00,28.49,28.51,28.48,28.49,69589.0,17.9388,17.9513,17.9325,17.9388,69589.0
2017-03-21 12:15:00,28.48,28.49,28.43,28.45,46827.0,17.9325,17.9388,17.901,17.9136,46827.0
2017-03-21 12:20:00,28.46,28.46,28.38,28.4,56827.0,17.9199,17.9199,17.8695,17.8821,56827.0
2017-03-21 12:25:00,28.39,28.4,28.36,28.38,59368.0,17.8758,17.8821,17.8569,17.8695,59368.0
2017-03-21 12:30:00,28.38,28.39,28.35,28.37,41004.0,17.8695,17.8758,17.8506,17.8632,41004.0
2017-03-21 12:35:00,28.38,28.38,28.34,28.35,30655.0,17.8695,17.8695,17.8443,17.8506,30655.0
2017-03-21 12:40:00,28.35,28.37,28.34,28.37,35803.0,17.8506,17.8632,17.8443,17.8632,35803.0
2017-03-21 12:45:00,28.37,28.37,28.29,28.31,54111.0,17.8632,17.8632,17.8128,17.8254,54111.0
2017-03-21 12:50:00,28.3,28.37,28.29,28.36,44125.0,17.8191,17.8632,17.8128,17.8569,44125.0
2017-03-21 12:55:00,28.36,28.39,28.33,28.35,37018.0,17.8569,17.8758,17.838,17.8506,37018.0
2017-03-21 13:00:00,28.34,28.35,28.3,28.34,47867.0,17.8443,17.8506,17.8191,17.8443,47867.0
2017-03-21 13:05:00,28.33,28.35,28.3,28.32,20600.0,17.838,17.8506,17.8191,17.8317,20600.0
2017-03-21 13:10:00,28.32,28.33,28.26,28.29,67549.0,17.8317,17.838,17.7939,17.8128,67549.0
2017-03-21 13:15:00,28.29,28.3,28.26,28.27,41159.0,17.8128,17.8191,17.7939,17.8002,41159.0
2017-03-21 13:20:00,28.26,28.27,28.18,28.21,76444.0,17.7939,17.8002,17.7436,17.7625,76444.0
2017-03-21 13:25:00,28.21,28.26,28.2,28.24,39134.0,17.7625,17.7939,17.7562,17.7813,39134.0
2017-03-21 13:30:00,28.24,28.27,28.24,28.24,31422.0,17.7813,17.8002,17.7813,17.7813,31422.0
2017-03-21 13:35:00,28.25,28.25,28.18,28.2,72112.0,17.7876,17.7876,17.7436,17.7562,72112.0
2017-03-21 13:40:00,28.19,28.22,28.17,28.18,114463.0,17.7499,17.7687,17.7373,17.7436,114463.0
2017-03-21 13:45:00,28.17,28.2,28.16,28.18,53339.0,17.7373,17.7562,17.731,17.7436,53339.0
2017-03-21 13:50:00,28.17,28.2,28.08,28.1,92487.0,17.7373,17.7562,17.6806,17.6932,92487.0
2017-03-21 13:55:00,28.09,28.1,28.02,28.03,70056.0,17.6869,17.6932,17.6428,17.6491,70056.0
2017-03-21 14:00:00,28.04,28.07,28.0,28.01,59368.0,17.6554,17.6743,17.6302,17.6365,59368.0
2017-03-21 14:05:00,28.01,28.09,28.0,28.08,61320.0,17.6365,17.6869,17.6302,17.6806,61320.0
2017-03-21 14:10:00,28.08,28.14,28.07,28.14,93403.0,17.6806,17.7184,17.6743,17.7184,93403.0
2017-03-21 14:15:00,28.13,28.23,28.13,28.22,67197.0,17.7121,17.775,17.7121,17.7687,67197.0
2017-03-21 14:20:00,28.22,28.23,28.17,28.19,28596.0,17.7687,17.775,17.7373,17.7499,28596.0
2017-03-21 14:25:00,28.19,28.25,28.18,28.25,39450.0,17.7499,17.7876,17.7436,17.7876,39450.0
2017-03-21 14:30:00,28.25,28.32,28.23,28.3,48025.0,17.7876,17.8317,17.775,17.8191,48025.0
2017-03-21 14:35:00,28.3,28.32,28.27,28.32,66353.0,17.8191,17.8317,17.8002,17.8317,66353.0
2017-03-21 14:40:00,28.31,28.34,28.3,28.33,67222.0,17.8254,17.8443,17.8191,17.838,67222.0
2017-03-21 14:45:00,28.33,28.33,28.25,28.3,64039.0,17.838,17.838,17.7876,17.8191,64039.0
2017-03-21 14:50:00,28.3,28.36,28.29,28.34,59277.0,17.8191,17.8569,17.8128,17.8443,59277.0
2017-03-21 14:55:00,28.34,28.39,28.33,28.38,70888.0,17.8443,17.8758,17.838,17.8695,70888.0
2017-03-21 15:00:00,28.38,28.44,28.36,28.42,104903.0,17.8695,17.9073,17.8569,17.8947,104903.0
2017-03-21 15:05:00,28.42,28.47,28.41,28.42,49074.0,17.8947,17.9262,17.8884,17.8947,49074.0
2017-03-21 15:10:00,28.43,28.48,28.42,28.47,50504.0,17.901,17.9325,17.8947,17.9262,50504.0
2017-03-21 15:15:00,28.47,28.51,28.44,28.49,51455.0,17.9262,17.9513,17.9073,17.9388,51455.0
2017-03-21 15:20:00,28.48,28.49,28.43,28.45,28179.0,17.9325,17.9388,17.901,17.9136,28179.0
2017-03-21 15:25:00,28.44,28.52,28.44,28.52,54401.0,17.9073,17.9576,17.9073,17.9576,54401.0
2017-03-21 15:30:00,28.51,28.52,28.44,28.45,56080.0,17.9513,17.9576,17.9073,17.9136,56080.0
2017-03-21 15:35:00,28.44,28.45,28.39,28.4,77059.0,17.9073,17.9136,17.8758,17.8821,77059.0
2017-03-21 15:40:00,28.4,28.41,28.32,28.33,86510.0,17.8821,17.8884,17.8317,17.838,86510.0
2017-03-21 15:45:00,28.33,28.38,28.32,28.35,155177.0,17.838,17.8695,17.8317,17.8506,155177.0
2017-03-21 15:50:00,28.35,28.37,28.31,28.37,148643.0,17.8506,17.8632,17.8254,17.8632,148643.0
2017-03-21 15:55:00,28.36,28.38,28.31,28.35,380281.0,17.8569,17.8695,17.8254,17.8506,380281.0
2017-03-22 09:30:00,28.38,28.63,28.27,28.34,142172.0,17.8695,18.0269,17.8002,17.8443,142172.0
2017-03-22 09:35:00,28.35,28.41,28.3,28.35,74225.0,17.8506,17.8884,17.8191,17.8506,74225.0
2017-03-22 09:40:00,28.35,28.39,28.34,28.37,63222.0,17.8506,17.8758,17.8443,17.8632,63222.0
2017-03-22 09:45:00,28.37,28.45,28.34,28.38,93428.0,17.8632,17.9136,17.8443,17.8695,93428.0
2017-03-22 09:50:00,28.38,28.39,28.3,28.36,69299.0,17.8695,17.8758,17.8191,17.8569,69299.0
2017-03-22 09:55:00,28.35,28.36,28.17,28.18,54987.0,17.8506,17.8569,17.7373,17.7436,54987.0
2017-03-22 10:00:00,28.18,28.29,28.17,28.29,42327.0,17.7436,17.8128,17.7373,17.8128,42327.0
2017-03-22 10:05:00,28.28,28.33,28.27,28.32,62076.0,17.8065,17.838,17.8002,17.8317,62076.0
2017-03-22 10:10:00,28.32,28.32,28.21,28.22,64258.0,17.8317,17.8317,17.7625,17.7687,64258.0
2017-03-22 10:15:00,28.23,28.23,28.14,28.15,50028.0,17.775,17.775,17.7184,17.7247,50028.0
2017-03-22 10:20:00,28.15,28.25,28.14,28.19,66834.0,17.7247,17.7876,17.7184,17.7499,66834.0
2017-03-22 10:25:00,28.19,28.26,28.18,28.26,69571.0,17.7499,17.7939,17.7436,17.7939,69571.0
2017-03-22 10:30:00,28.25,28.26,28.1,28.13,72433.0,17.7876,17.7939,17.6932,17.7121,72433.0
2017-03-22 10:35:00,28.13,28.34,28.13,28.26,76688.0,17.7121,17.8443,17.7121,17.7939,76688.0
2017-03-22 10:40:00,28.26,28.33,28.2,28.2,63271.0,17.7939,17.838,17.7562,17.7562,63271.0
2017-03-22 10:45:00,28.2,28.22,28.16,28.2,64655.0,17.7562,17.7687,17.731,17.7562,64655.0
2017-03-22 10:50:00,28.21,28.29,28.14,28.27,64228.0,17.7625,17.8128,17.7184,17.8002,64228.0
2017-03-22 10:55:00,28.26,28.32,28.23,28.3,63798.0,17.7939,17.8317,17.775,17.8191,63798.0
2017-03-22 11:00:00,28.3,28.31,28.19,28.21,42603.0,17.8191,17.8254,17.7499,17.7625,42603.0
2017-03-22 11:05:00,28.21,28.28,28.2,28.2,37286.0,17.7625,17.8065,17.7562,17.7562,37286.0
2017-03-22 11:10:00,28.21,28.27,28.2,28.25,60500.0,17.7625,17.8002,17.7562,17.7876,60500.0
2017-03-22 11:15:00,28.25,28.4,28.24,28.39,66897.0,17.7876,17.8821,17.7813,17.8758,66897.0
2017-03-22 11:20:00,28.38,28.43,28.32,28.4,50068.0,17.8695,17.901,17.8317,17.8821,50068.0
2017-03-22 11:25:00,28.4,28.4,28.35,28.37,78303.0,17.8821,17.8821,17.8506,17.8632,78303.0
2017-03-22 11:30:00,28.37,28.38,28.28,28.31,56646.0,17.8632,17.8695,17.8065,17.8254,56646.0
2017-03-22 11:35:00,28.31,28.33,28.27,28.33,45851.0,17.8254,17.838,17.8002,17.838,45851.0
2017-03-22 11:40:00,28.33,28.36,28.31,28.35,39944.0,17.838,17.8569,17.8254,17.8506,39944.0
2017-03-22 11:45:00,28.34,28.34,28.27,28.29,51014.0,17.8443,17.8443,17.8002,17.8128,51014.0
2017-03-22 11:50:00,28.28,28.31,28.26,28.28,33316.0,17.8065,17.8254,17.7939,17.8065,33316.0
2017-03-22 11:55:00,28.28,28.29,28.23,28.29,27755.0,17.8065,17.8128,17.775,17.8128,27755.0
2017-03-22 12:00:00,28.29,28.31,28.27,28.3,45523.0,17.8128,17.8254,17.8002,17.8191,45523.0
2017-03-22 12:05:00,28.3,28.33,28.29,28.33,92296.0,17.8191,17.838,17.8128,17.838,92296.0
2017-03-22 12:10:00,28.33,28.33,28.28,28.3,56730.0,17.838,17.838,17.8065,17.8191,56730.0
2017-03-22 12:15:00,28.3,28.33,28.29,28.31,47656.0,17.8191,17.838,17.8128,17.8254,47656.0
2017-03-22 12:20:00,28.31,28.33,28.27,28.31,44259.0,17.8254,17.838,17.8002,17.8254,44259.0
2017-03-22 12:25:00,28.31,28.32,28.27,28.31,35331.0,17.8254,17.8317,17.8002,17.8254,35331.0
2017-03-22 12:30:00,28.3,28.34,28.29,28.32,52515.0,17.8191,17.8443,17.8128,17.8317,52515.0
2017-03-22 12:35:00,28.32,28.33,28.27,28.29,55814.0,17.8317,17.838,17.8002,17.8128,55814.0
2017-03-22 12:40:00,28.29,28.29,28.26,28.29,33583.0,17.8128,17.8128,17.7939,17.8128,33583.0
2017-03-22 12:45:00,28.29,28.32,28.28,28.3,32793.0,17.8128,17.8317,17.8065,17.8191,32793.0
2017-03-22 12:50:00,28.3,28.33,28.27,28.3,39999.0,17.8191,17.838,17.8002,17.8191,39999.0
2017-03-22 12:55:00,28.31,28.32,28.28,28.31,25286.0,17.8254,17.8317,17.8065,17.8254,25286.0
2017-03-22 13:00:00,28.3,28.31,28.23,28.29,43198.0,17.8191,17.8254,17.775,17.8128,43198.0
2017-03-22 13:05:00,28.3,28.31,28.25,28.3,17879.0,17.8191,17.8254,17.7876,17.8191,17879.0
2017-03-22 13:10:00,28.3,28.33,28.29,28.3,28703.0,17.8191,17.838,17.8128,17.8191,28703.0
2017-03-22 13:15:00,28.29,28.33,28.29,28.32,62800.0,17.8128,17.838,17.8128,17.8317,62800.0
2017-03-22 13:20:00,28.32,28.35,28.3,28.35,95522.0,17.8317,17.8506,17.8191,17.8506,95522.0
2017-03-22 13:25:00,28.34,28.39,28.33,28.37,51122.0,17.8443,17.8758,17.838,17.8632,51122.0
2017-03-22 13:30:00,28.36,28.39,28.35,28.38,37613.0,17.8569,17.8758,17.8506,17.8695,37613.0
2017-03-22 13:35:00,28.38,28.38,28.35,28.38,32101.0,17.8695,17.8695,17.8506,17.8695,32101.0
2017-03-22 13:40:00,28.38,28.43,28.38,28.43,56836.0,17.8695,17.901,17.8695,17.901,56836.0
2017-03-22 13:45:00,28.42,28.45,28.4,28.42,111608.0,17.8947,17.9136,17.8821,17.8947,111608.0
2017-03-22 13:50:00,28.42,28.43,28.41,28.42,28956.0,17.8947,17.901,17.8884,17.8947,28956.0
2017-03-22 13:55:00,28.41,28.43,28.39,28.41,51731.0,17.8884,17.901,17.8758,17.8884,51731.0
2017-03-22 14:00:00,28.4,28.5,28.39,28.49,62136.0,17.8821,17.9451,17.8758,17.9388,62136.0
2017-03-22 14:05:00,28.49,28.53,28.48,28.53,84445.0,17.9388,17.9639,17.9325,17.9639,84445.0
2017-03-22 14:10:00,28.53,28.56,28.51,28.53,104587.0,17.9639,17.9828,17.9513,17.9639,104587.0
2017-03-22 14:15:00,28.54,28.54,28.47,28.48,42419.0,17.9702,17.9702,17.9262,17.9325,42419.0
2017-03-22 14:20:00,28.48,28.53,28.47,28.53,30494.0,17.9325,17.9639,17.9262,17.9639,30494.0
2017-03-22 14:25:00,28.53,28.53,28.44,28.45,37898.0,17.9639,17.9639,17.9073,17.9136,37898.0
2017-03-22 14:30:00,28.46,28.5,28.45,28.45,41477.0,17.9199,17.9451,17.9136,17.9136,41477.0
2017-03-22 14:35:00,28.45,28.5,28.45,28.49,41372.0,17.9136,17.9451,17.9136,17.9388,41372.0
2017-03-22 14:40:00,28.49,28.49,28.45,28.46,50008.0,17.9388,17.9388,17.9136,17.9199,50008.0
2017-03-22 14:45:00,28.46,28.46,28.39,28.41,95286.0,17.9199,17.9199,17.8758,17.8884,95286.0
2017-03-22 14:50:00,28.4,28.42,28.39,28.41,31055.0,17.8821,17.8947,17.8758,17.8884,31055.0
2017-03-22 14:55:00,28.41,28.41,28.37,28.39,36074.0,17.8884,17.8884,17.8632,17.8758,36074.0
2017-03-22 15:00:00,28.4,28.4,28.35,28.37,42324.0,17.8821,17.8821,17.8506,17.8632,42324.0
2017-03-22 15:05:00,28.37,28.38,28.35,28.38,41056.0,17.8632,17.8695,17.8506,17.8695,41056.0
2017-03-22 15:10:00,28.38,28.44,28.37,28.43,47691.0,17.8695,17.9073,17.8632,17.901,47691.0
2017-03-22 15:15:00,28.44,28.48,28.4,28.47,67955.0,17.9073,17.9325,17.8821,17.9262,67955.0
2017-03-22 15:20:00,28.48,28.53,28.47,28.49,51375.0,17.9325,17.9639,17.9262,17.9388,51375.0
2017-03-22 15:25:00,28.5,28.5,28.47,28.48,34547.0,17.9451,17.9451,17.9262,17.9325,34547.0
2017-03-22 15:30:00,28.48,28.48,28.42,28.43,63327.0,17.9325,17.9325,17.8947,17.901,63327.0
2017-03-22 15:35:00,28.43,28.44,28.41,28.43,48023.0,17.901,17.9073,17.8884,17.901,48023.0
2017-03-22 15:40:00,28.43,28.46,28.42,28.44,106988.0,17.901,17.9199,17.8947,17.9073,106988.0
2017-03-22 15:45:00,28.44,28.46,28.43,28.46,118630.0,17.9073,17.9199,17.901,17.9199,118630.0
2017-03-22 15:50:00,28.46,28.47,28.45,28.46,155145.0,17.9199,17.9262,17.9136,17.9199,155145.0
2017-03-22 15:55:00,28.46,28.48,28.43,28.43,501860.0,17.9199,17.9325,17.901,17.901,501860.0
2017-03-23 09:30:00,28.45,28.5,28.34,28.38,99553.0,17.9136,17.9451,17.8443,17.8695,99553.0
2017-03-23 09:35:00,28.39,28.52,28.37,28.44,76796.0,17.8758,17.9576,17.8632,17.9073,76796.0
2017-03-23 09:40:00,28.45,28.47,28.32,28.36,77237.0,17.9136,17.9262,17.8317,17.8569,77237.0
2017-03-23 09:45:00,28.36,28.42,28.35,28.38,54374.0,17.8569,17.8947,17.8506,17.8695,54374.0
2017-03-23 09:50:00,28.39,28.41,28.35,28.39,65088.0,17.8758,17.8884,17.8506,17.8758,65088.0
2017-03-23 09:55:00,28.39,28.44,28.38,28.42,43862.0,17.8758,17.9073,17.8695,17.8947,43862.0
2017-03-23 10:00:00,28.42,28.49,28.41,28.49,52168.0,17.8947,17.9388,17.8884,17.9388,52168.0
2017-03-23 10:05:00,28.49,28.51,28.45,28.47,95686.0,17.9388,17.9513,17.9136,17.9262,95686.0
2017-03-23 10:10:00,28.47,28.48,28.41,28.45,28280.0,17.9262,17.9325,17.8884,17.9136,28280.0
2017-03-23 10:15:00,28.47,28.48,28.43,28.46,32134.0,17.9262,17.9325,17.901,17.9199,32134.0
2017-03-23 10:20:00,28.46,28.5,28.44,28.47,52672.0,17.9199,17.9451,17.9073,17.9262,52672.0
2017-03-23 10:25:00,28.48,28.51,28.47,28.48,76815.0,17.9325,17.9513,17.9262,17.9325,76815.0
2017-03-23 10:30:00,28.48,28.5,28.46,28.48,42519.0,17.9325,17.9451,17.9199,17.9325,42519.0
2017-03-23 10:35:00,28.48,28.5,28.45,28.46,41222.0,17.9325,17.9451,17.9136,17.9199,41222.0
2017-03-23 10:40:00,28.46,28.49,28.42,28.45,47900.0,17.9199,17.9388,17.8947,17.9136,47900.0
2017-03-23 10:45:00,28.46,28.48,28.42,28.43,25546.0,17.9199,17.9325,17.8947,17.901,25546.0
2017-03-23 10:50:00,28.43,28.49,28.43,28.48,32472.0,17.901,17.9388,17.901,17.9325,32472.0
2017-03-23 10:55:00,28.48,28.48,28.44,28.46,23954.0,17.9325,17.9325,17.9073,17.9199,23954.0
2017-03-23 11:00:00,28.46,28.49,28.45,28.48,96199.0,17.9199,17.9388,17.9136,17.9325,96199.0
2017-03-23 11:05:00,28.48,28.52,28.47,28.52,27978.0,17.9325,17.9576,17.9262,17.9576,27978.0
2017-03-23 11:10:00,28.52,28.59,28.5,28.57,61236.0,17.9576,18.0017,17.9451,17.9891,61236.0
2017-03-23 11:15:00,28.58,28.58,28.52,28.54,52299.0,17.9954,17.9954,17.9576,17.9702,52299.0
2017-03-23 11:20:00,28.53,28.54,28.49,28.49,30831.0,17.9639,17.9702,17.9388,17.9388,30831.0
2017-03-23 11:25:00,28.5,28.5,28.47,28.47,29961.0,17.9451,17.9451,17.9262,17.9262,29961.0
2017-03-23 11:30:00,28.46,28.52,28.45,28.49,69488.0,17.9199,17.9576,17.9136,17.9388,69488.0
2017-03-23 11:35:00,28.49,28.51,28.48,28.49,16371.0,17.9388,17.9513,17.9325,17.9388,16371.0
2017-03-23 11:40:00,28.49,28.49,28.42,28.42,35917.0,17.9388,17.9388,17.8947,17.8947,35917.0
2017-03-23 11:45:00,28.43,28.43,28.35,28.39,47083.0,17.901,17.901,17.8506,17.8758,47083.0
2017-03-23 11:50:00,28.39,28.41,28.37,28.37,19789.0,17.8758,17.8884,17.8632,17.8632,19789.0
2017-03-23 11:55:00,28.37,28.4,28.36,28.38,33134.0,17.8632,17.8821,17.8569,17.8695,33134.0
2017-03-23 12:00:00,28.39,28.39,28.35,28.37,38881.0,17.8758,17.8758,17.8506,17.8632,38881.0
2017-03-23 12:05:00,28.37,28.38,28.34,28.38,25829.0,17.8632,17.8695,17.8443,17.8695,25829.0
2017-03-23 12:10:00,28.37,28.42,28.36,28.39,36169.0,17.8632,17.8947,17.8569,17.8758,36169.0
2017-03-23 12:15:00,28.4,28.43,28.39,28.42,39210.0,17.8821,17.901,17.8758,17.8947,39210.0
2017-03-23 12:20:00,28.42,28.46,28.41,28.43,33120.0,17.8947,17.9199,17.8884,17.901,33120.0
2017-03-23 12:25:00,28.43,28.43,28.38,28.38,18347.0,17.901,17.901,17.8695,17.8695,18347.0
2017-03-23 12:30:00,28.39,28.39,28.33,28.36,23755.0,17.8758,17.8758,17.838,17.8569,23755.0
2017-03-23 12:35:00,28.35,28.36,28.31,28.32,11097.0,17.8506,17.8569,17.8254,17.8317,11097.0
2017-03-23 12:40:00,28.32,28.37,28.31,28.36,24842.0,17.8317,17.8632,17.8254,17.8569,24842.0
2017-03-23 12:45:00,28.36,28.37,28.34,28.35,11368.0,17.8569,17.8632,17.8443,17.8506,11368.0
2017-03-23 12:50:00,28.35,28.39,28.34,28.39,17508.0,17.8506,17.8758,17.8443,17.8758,17508.0
2017-03-23 12:55:00,28.39,28.44,28.38,28.44,24757.0,17.8758,17.9073,17.8695,17.9073,24757.0
2017-03-23 13:00:00,28.44,28.45,28.37,28.38,26872.0,17.9073,17.9136,17.8632,17.8695,26872.0
2017-03-23 13:05:00,28.38,28.4,28.31,28.32,25767.0,17.8695,17.8821,17.8254,17.8317,25767.0
2017-03-23 13:10:00,28.31,28.35,28.3,28.3,35189.0,17.8254,17.8506,17.8191,17.8191,35189.0
2017-03-23 13:15:00,28.3,28.35,28.29,28.35,32471.0,17.8191,17.8506,17.8128,17.8506,32471.0
2017-03-23 13:20:00,28.34,28.36,28.31,28.33,22215.0,17.8443,17.8569,17.8254,17.838,22215.0
2017-03-23 13:25:00,28.33,28.33,28.25,28.27,37636.0,17.838,17.838,17.7876,17.8002,37636.0
2017-03-23 13:30:00,28.27,28.29,28.24,28.27,35084.0,17.8002,17.8128,17.7813,17.8002,35084.0
2017-03-23 13:35:00,28.27,28.32,28.25,28.29,32820.0,17.8002,17.8317,17.7876,17.8128,32820.0
2017-03-23 13:40:00,28.29,28.36,28.27,28.34,50657.0,17.8128,17.8569,17.8002,17.8443,50657.0
2017-03-23 13:45:00,28.35,28.35,28.32,28.35,28957.0,17.8506,17.8506,17.8317,17.8506,28957.0
2017-03-23 13:50:00,28.35,28.38,28.34,28.37,28553.0,17.8506,17.8695,17.8443,17.8632,28553.0
2017-03-23 13:55:00,28.38,28.43,28.37,28.42,74232.0,17.8695,17.901,17.8632,17.8947,74232.0
2017-03-23 14:00:00,28.42,28.44,28.39,28.44,58913.0,17.8947,17.9073,17.8758,17.9073,58913.0
2017-03-23 14:05:00,28.44,28.44,28.41,28.43,43348.0,17.9073,17.9073,17.8884,17.901,43348.0
2017-03-23 14:10:00,28.43,28.43,28.4,28.41,30851.0,17.901,17.901,17.8821,17.8884,30851.0
2017-03-23 14:15:00,28.41,28.42,28.39,28.41,49615.0,17.8884,17.8947,17.8758,17.8884,49615.0
2017-03-23 14:20:00,28.41,28.44,28.4,28.42,44441.0,17.8884,17.9073,17.8821,17.8947,44441.0
2017-03-23 14:25:00,28.42,28.43,28.4,28.41,21036.0,17.8947,17.901,17.8821,17.8884,21036.0
2017-03-23 14:30:00,28.41,28.43,28.4,28.43,19050.0,17.8884,17.901,17.8821,17.901,19050.0
2017-03-23 14:35:00,28.43,28.45,28.33,28.45,107721.0,17.901,17.9136,17.838,17.9136,107721.0
2017-03-23 14:40:00,28.45,28.47,28.43,28.45,41588.0,17.9136,17.9262,17.901,17.9136,41588.0
2017-03-23 14:45:00,28.45,28.46,28.43,28.45,65115.0,17.9136,17.9199,17.901,17.9136,65115.0
2017-03-23 14:50:00,28.45,28.46,28.42,28.45,30662.0,17.9136,17.9199,17.8947,17.9136,30662.0
2017-03-23 14:55:00,28.45,28.46,28.42,28.43,71989.0,17.9136,17.9199,17.8947,17.901,71989.0
2017-03-23 15:00:00,28.42,28.45,28.41,28.45,40915.0,17.8947,17.9136,17.8884,17.9136,40915.0
2017-03-23 15:05:00,28.45,28.46,28.41,28.43,32164.0,17.9136,17.9199,17.8884,17.901,32164.0
2017-03-23 15:10:00,28.43,28.43,28.36,28.39,50633.0,17.901,17.901,17.8569,17.8758,50633.0
2017-03-23 15:15:00,28.38,28.4,28.35,28.38,63264.0,17.8695,17.8821,17.8506,17.8695,63264.0
2017-03-23 15:20:00,28.38,28.44,28.37,28.41,64244.0,17.8695,17.9073,17.8632,17.8884,64244.0
2017-03-23 15:25:00,28.42,28.42,28.36,28.38,77829.0,17.8947,17.8947,17.8569,17.8695,77829.0
2017-03-23 15:30:00,28.39,28.4,28.32,28.36,86322.0,17.8758,17.8821,17.8317,17.8569,86322.0
2017-03-23 15:35:00,28.36,28.44,28.36,28.43,93326.0,17.8569,17.9073,17.8569,17.901,93326.0
2017-03-23 15:40:00,28.43,28.44,28.39,28.41,167810.0,17.901,17.9073,17.8758,17.8884,167810.0
2017-03-23 15:45:00,28.41,28.48,28.4,28.48,132353.0,17.8884,17.9325,17.8821,17.9325,132353.0
2017-03-23 15:50:00,28.47,28.48,28.43,28.43,174849.0,17.9262,17.9325,17.901,17.901,174849.0
2017-03-23 15:55:00,28.44,28.44,28.38,28.39,477621.0,17.9073,17.9073,17.8695,17.8758,477621.0
2017-03-24 09:30:00,28.58,28.65,28.53,28.6,95007.0,17.9954,18.0395,17.9639,18.008,95007.0
2017-03-24 09:35:00,28.6,28.66,28.53,28.57,49232.0,18.008,18.0458,17.9639,17.9891,49232.0
2017-03-24 09:40:00,28.57,28.62,28.56,28.62,43275.0,17.9891,18.0206,17.9828,18.0206,43275.0
2017-03-24 09:45:00,28.62,28.63,28.56,28.57,50728.0,18.0206,18.0269,17.9828,17.9891,50728.0
2017-03-24 09:50:00,28.58,28.58,28.5,28.52,82902.0,17.9954,17.9954,17.9451,17.9576,82902.0
2017-03-24 09:55:00,28.52,28.62,28.52,28.62,34114.0,17.9576,18.0206,17.9576,18.0206,34114.0
2017-03-24 10:00:00,28.6,28.65,28.6,28.62,107181.0,18.008,18.0395,18.008,18.0206,107181.0
2017-03-24 10:05:00,28.62,28.71,28.62,28.67,53033.0,18.0206,18.0773,18.0206,18.0521,53033.0
2017-03-24 10:10:00,28.66,28.74,28.64,28.73,78269.0,18.0458,18.0962,18.0332,18.0899,78269.0
2017-03-24 10:15:00,28.73,28.74,28.67,28.67,76754.0,18.0899,18.0962,18.0521,18.0521,76754.0
2017-03-24 10:20:00,28.66,28.67,28.63,28.65,22883.0,18.0458,18.0521,18.0269,18.0395,22883.0
2017-03-24 10:25:00,28.64,28.72,28.63,28.72,43599.0,18.0332,18.0836,18.0269,18.0836,43599.0
2017-03-24 10:30:00,28.72,28.77,28.72,28.74,52871.0,18.0836,18.1151,18.0836,18.0962,52871.0
2017-03-24 10:35:00,28.74,28.75,28.71,28.72,14298.0,18.0962,18.1025,18.0773,18.0836,14298.0
2017-03-24 10:40:00,28.73,28.74,28.71,28.72,32329.0,18.0899,18.0962,18.0773,18.0836,32329.0
2017-03-24 10:45:00,28.71,28.75,28.7,28.74,45515.0,18.0773,18.1025,18.071,18.0962,45515.0
2017-03-24 10:50:00,28.73,28.75,28.72,28.74,42376.0,18.0899,18.1025,18.0836,18.0962,42376.0
2017-03-24 10:55:00,28.74,28.8,28.74,28.78,30746.0,18.0962,18.1339,18.0962,18.1214,30746.0
2017-03-24 11:00:00,28.78,28.8,28.75,28.76,23384.0,18.1214,18.1339,18.1025,18.1088,23384.0
2017-03-24 11:05:00,28.75,28.77,28.69,28.7,79015.0,18.1025,18.1151,18.0647,18.071,79015.0
2017-03-24 11:10:00,28.7,28.7,28.63,28.69,47467.0,18.071,18.071,18.0269,18.0647,47467.0
2017-03-24 11:15:00,28.69,28.69,28.66,28.69,19622.0,18.0647,18.0647,18.0458,18.0647,19622.0
2017-03-24 11:20:00,28.7,28.7,28.66,28.7,20786.0,18.071,18.071,18.0458,18.071,20786.0
2017-03-24 11:25:00,28.7,28.73,28.69,28.69,45437.0,18.071,18.0899,18.0647,18.0647,45437.0
2017-03-24 11:30:00,28.69,28.8,28.69,28.79,42791.0,18.0647,18.1339,18.0647,18.1276,42791.0
2017-03-24 11:35:00,28.78,28.83,28.78,28.83,50963.0,18.1214,18.1528,18.1214,18.1528,50963.0
2017-03-24 11:40:00,28.83,28.83,28.77,28.78,86749.0,18.1528,18.1528,18.1151,18.1214,86749.0
2017-03-24 11:45:00,28.78,28.79,28.74,28.78,29758.0,18.1214,18.1276,18.0962,18.1214,29758.0
2017-03-24 11:50:00,28.78,28.9,28.78,28.89,44190.0,18.1214,18.1969,18.1214,18.1906,44190.0
2017-03-24 11:55:00,28.89,28.91,28.85,28.86,24657.0,18.1906,18.2032,18.1654,18.1717,24657.0
2017-03-24 12:00:00,28.86,28.87,28.82,28.82,31027.0,18.1717,18.178,18.1465,18.1465,31027.0
2017-03-24 12:05:00,28.83,28.85,28.8,28.85,23846.0,18.1528,18.1654,18.1339,18.1654,23846.0
2017-03-24 12:10:00,28.86,28.86,28.76,28.76,33586.0,18.1717,18.1717,18.1088,18.1088,33586.0
2017-03-24 12:15:00,28.76,28.78,28.73,28.74,27283.0,18.1088,18.1214,18.0899,18.0962,27283.0
2017-03-24 12:20:00,28.74,28.78,28.73,28.77,20724.0,18.0962,18.1214,18.0899,18.1151,20724.0
2017-03-24 12:25:00,28.78,28.87,28.77,28.86,52650.0,18.1214,18.178,18.1151,18.1717,52650.0
2017-03-24 12:30:00,28.86,28.88,28.82,28.83,31788.0,18.1717,18.1843,18.1465,18.1528,31788.0
2017-03-24 12:35:00,28.82,28.91,28.82,28.88,28019.0,18.1465,18.2032,18.1465,18.1843,28019.0
2017-03-24 12:40:00,28.87,28.9,28.85,28.89,50222.0,18.178,18.1969,18.1654,18.1906,50222.0
2017-03-24 12:45:00,28.89,28.91,28.87,28.89,43334.0,18.1906,18.2032,18.178,18.1906,43334.0
2017-03-24 12:50:00,28.89,28.89,28.8,28.87,45434.0,18.1906,18.1906,18.1339,18.178,45434.0
2017-03-24 12:55:00,28.88,28.88,28.81,28.82,18064.0,18.1843,18.1843,18.1402,18.1465,18064.0
2017-03-24 13:00:00,28.83,28.84,28.8,28.82,31942.0,18.1528,18.1591,18.1339,18.1465,31942.0
2017-03-24 13:05:00,28.81,28.82,28.74,28.75,37485.0,18.1402,18.1465,18.0962,18.1025,37485.0
2017-03-24 13:10:00,28.75,28.77,28.73,28.76,32290.0,18.1025,18.1151,18.0899,18.1088,32290.0
2017-03-24 13:15:00,28.75,28.81,28.74,28.8,15612.0,18.1025,18.1402,18.0962,18.1339,15612.0
2017-03-24 13:20:00,28.8,28.81,28.79,28.8,18787.0,18.1339,18.1402,18.1276,18.1339,18787.0
2017-03-24 13:25:00,28.81,28.86,28.8,28.84,41749.0,18.1402,18.1717,18.1339,18.1591,41749.0
2017-03-24 13:30:00,28.84,28.85,28.82,28.84,22228.0,18.1591,18.1654,18.1465,18.1591,22228.0
2017-03-24 13:35:00,28.84,28.85,28.83,28.84,15342.0,18.1591,18.1654,18.1528,18.1591,15342.0
2017-03-24 13:40:00,28.83,28.84,28.82,28.82,28985.0,18.1528,18.1591,18.1465,18.1465,28985.0
2017-03-24 13:45:00,28.83,28.83,28.81,28.82,32754.0,18.1528,18.1528,18.1402,18.1465,32754.0
2017-03-24 13:50:00,28.81,28.83,28.8,28.83,16943.0,18.1402,18.1528,18.1339,18.1528,16943.0
2017-03-24 13:55:00,28.83,28.86,28.81,28.86,89750.0,18.1528,18.1717,18.1402,18.1717,89750.0
2017-03-24 14:00:00,28.87,28.9,28.86,28.9,40713.0,18.178,18.1969,18.1717,18.1969,40713.0
2017-03-24 14:05:00,28.9,28.92,28.89,28.9,37538.0,18.1969,18.2095,18.1906,18.1969,37538.0
2017-03-24 14:10:00,28.9,28.91,28.88,28.88,38330.0,18.1969,18.2032,18.1843,18.1843,38330.0
2017-03-24 14:15:00,28.88,28.9,28.86,28.9,49805.0,18.1843,18.1969,18.1717,18.1969,49805.0
2017-03-24 14:20:00,28.9,28.91,28.88,28.88,56230.0,18.1969,18.2032,18.1843,18.1843,56230.0
2017-03-24 14:25:00,28.88,28.9,28.86,28.87,46233.0,18.1843,18.1969,18.1717,18.178,46233.0
2017-03-24 14:30:00,28.87,28.91,28.86,28.9,25916.0,18.178,18.2032,18.1717,18.1969,25916.0
2017-03-24 14:35:00,28.9,28.9,28.88,28.89,39976.0,18.1969,18.1969,18.1843,18.1906,39976.0
2017-03-24 14:40:00,28.89,28.89,28.85,28.86,30798.0,18.1906,18.1906,18.1654,18.1717,30798.0
2017-03-24 14:45:00,28.87,28.88,28.84,28.86,59311.0,18.178,18.1843,18.1591,18.1717,59311.0
2017-03-24 14:50:00,28.86,28.87,28.82,28.83,38436.0,18.1717,18.178,18.1465,18.1528,38436.0
2017-03-24 14:55:00,28.83,28.88,28.83,28.87,34700.0,18.1528,18.1843,18.1528,18.178,34700.0
2017-03-24 15:00:00,28.87,28.87,28.81,28.82,36949.0,18.178,18.178,18.1402,18.1465,36949.0
2017-03-24 15:05:00,28.81,28.82,28.77,28.8,48496.0,18.1402,18.1465,18.1151,18.1339,48496.0
2017-03-24 15:10:00,28.79,28.81,28.73,28.75,53076.0,18.1276,18.1402,18.0899,18.1025,53076.0
2017-03-24 15:15:00,28.76,28.76,28.7,28.71,68501.0,18.1088,18.1088,18.071,18.0773,68501.0
2017-03-24 15:20:00,28.71,28.74,28.7,28.74,56301.0,18.0773,18.0962,18.071,18.0962,56301.0
2017-03-24 15:25:00,28.74,28.76,28.71,28.75,57788.0,18.0962,18.1088,18.0773,18.1025,57788.0
2017-03-24 15:30:00,28.75,28.75,28.65,28.71,93522.0,18.1025,18.1025,18.0395,18.0773,93522.0
2017-03-24 15:35:00,28.7,28.76,28.69,28.76,100269.0,18.071,18.1088,18.0647,18.1088,100269.0
2017-03-24 15:40:00,28.76,28.81,28.75,28.76,86964.0,18.1088,18.1402,18.1025,18.1088,86964.0
2017-03-24 15:45:00,28.76,28.76,28.63,28.66,100466.0,18.1088,18.1088,18.0269,18.0458,100466.0
2017-03-24 15:50:00,28.66,28.72,28.65,28.7,127328.0,18.0458,18.0836,18.0395,18.071,127328.0
2017-03-24 15:55:00,28.7,28.72,28.66,28.69,357359.0,18.071,18.0836,18.0458,18.0647,357359.0
2017-03-27 09:30:00,28.4,28.56,28.37,28.42,96469.0,17.8821,17.9828,17.8632,17.8947,96469.0
2017-03-27 09:35:00,28.43,28.48,28.38,28.43,46225.0,17.901,17.9325,17.8695,17.901,46225.0
2017-03-27 09:40:00,28.44,28.44,28.32,28.33,60545.0,17.9073,17.9073,17.8317,17.838,60545.0
2017-03-27 09:45:00,28.32,28.37,28.25,28.28,88179.0,17.8317,17.8632,17.7876,17.8065,88179.0
2017-03-27 09:50:00,28.28,28.41,28.27,28.36,50874.0,17.8065,17.8884,17.8002,17.8569,50874.0
2017-03-27 09:55:00,28.36,28.44,28.34,28.43,29444.0,17.8569,17.9073,17.8443,17.901,29444.0
2017-03-27 10:00:00,28.43,28.43,28.36,28.37,47478.0,17.901,17.901,17.8569,17.8632,47478.0
2017-03-27 10:05:00,28.37,28.44,28.37,28.43,107218.0,17.8632,17.9073,17.8632,17.901,107218.0
2017-03-27 10:10:00,28.44,28.49,28.43,28.47,35444.0,17.9073,17.9388,17.901,17.9262,35444.0
2017-03-27 10:15:00,28.47,28.5,28.44,28.46,34466.0,17.9262,17.9451,17.9073,17.9199,34466.0
2017-03-27 10:20:00,28.46,28.51,28.46,28.49,28844.0,17.9199,17.9513,17.9199,17.9388,28844.0
2017-03-27 10:25:00,28.49,28.51,28.46,28.49,26948.0,17.9388,17.9513,17.9199,17.9388,26948.0
2017-03-27 10:30:00,28.5,28.55,28.49,28.51,26203.0,17.9451,17.9765,17.9388,17.9513,26203.0
2017-03-27 10:35:00,28.51,28.54,28.48,28.51,24778.0,17.9513,17.9702,17.9325,17.9513,24778.0
2017-03-27 10:40:00,28.5,28.56,28.49,28.55,43372.0,17.9451,17.9828,17.9388,17.9765,43372.0
2017-03-27 10:45:00,28.55,28.57,28.52,28.57,29582.0,17.9765,17.9891,17.9576,17.9891,29582.0
2017-03-27 10:50:00,28.57,28.58,28.52,28.52,32278.0,17.9891,17.9954,17.9576,17.9576,32278.0
2017-03-27 10:55:00,28.53,28.6,28.52,28.6,35822.0,17.9639,18.008,17.9576,18.008,35822.0
2017-03-27 11:00:00,28.6,28.66,28.59,28.63,42984.0,18.008,18.0458,18.0017,18.0269,42984.0
2017-03-27 11:05:00,28.63,28.68,28.62,28.63,91973.0,18.0269,18.0584,18.0206,18.0269,91973.0
2017-03-27 11:10:00,28.63,28.67,28.61,28.62,37230.0,18.0269,18.0521,18.0143,18.0206,37230.0
2017-03-27 11:15:00,28.61,28.65,28.59,28.6,31044.0,18.0143,18.0395,18.0017,18.008,31044.0
2017-03-27 11:20:00,28.59,28.66,28.59,28.66,21675.0,18.0017,18.0458,18.0017,18.0458,21675.0
2017-03-27 11:25:00,28.65,28.7,28.63,28.68,34691.0,18.0395,18.071,18.0269,18.0584,34691.0
2017-03-27 11:30:00,28.68,28.69,28.64,28.66,36684.0,18.0584,18.0647,18.0332,18.0458,36684.0
2017-03-27 11:35:00,28.67,28.7,28.65,28.69,28700.0,18.0521,18.071,18.0395,18.0647,28700.0
2017-03-27 11:40:00,28.69,28.71,28.67,28.68,43058.0,18.0647,18.0773,18.0521,18.0584,43058.0
2017-03-27 11:45:00,28.69,28.69,28.63,28.63,34170.0,18.0647,18.0647,18.0269,18.0269,34170.0
2017-03-27 11:50:00,28.63,28.63,28.59,28.61,38589.0,18.0269,18.0269,18.0017,18.0143,38589.0
2017-03-27 11:55:00,28.61,28.63,28.6,28.61,29673.0,18.0143,18.0269,18.008,18.0143,29673.0
2017-03-27 12:00:00,28.61,28.65,28.58,28.64,28246.0,18.0143,18.0395,17.9954,18.0332,28246.0
2017-03-27 12:05:00,28.64,28.67,28.6,28.62,28256.0,18.0332,18.0521,18.008,18.0206,28256.0
2017-03-27 12:10:00,28.62,28.64,28.61,28.63,17143.0,18.0206,18.0332,18.0143,18.0269,17143.0
2017-03-27 12:15:00,28.63,28.66,28.61,28.65,34644.0,18.0269,18.0458,18.0143,18.0395,34644.0
2017-03-27 12:20:00,28.64,28.66,28.63,28.64,13968.0,18.0332,18.0458,18.0269,18.0332,13968.0
2017-03-27 12:25:00,28.63,28.64,28.6,28.61,18692.0,18.0269,18.0332,18.008,18.0143,18692.0
2017-03-27 12:30:00,28.6,28.61,28.59,28.59,23983.0,18.008,18.0143,18.0017,18.0017,23983.0
2017-03-27 12:35:00,28.58,28.61,28.56,28.57,24871.0,17.9954,18.0143,17.9828,17.9891,24871.0
2017-03-27 12:40:00,28.56,28.59,28.56,28.57,12547.0,17.9828,18.0017,17.9828,17.9891,12547.0
2017-03-27 12:45:00,28.58,28.62,28.57,28.62,23763.0,17.9954,18.0206,17.9891,18.0206,23763.0
2017-03-27 12:50:00,28.62,28.66,28.6,28.66,34840.0,18.0206,18.0458,18.008,18.0458,34840.0
2017-03-27 12:55:00,28.65,28.66,28.61,28.63,33436.0,18.0395,18.0458,18.0143,18.0269,33436.0
2017-03-27 13:00:00,28.62,28.69,28.62,28.68,23466.0,18.0206,18.0647,18.0206,18.0584,23466.0
2017-03-27 13:05:00,28.68,28.69,28.66,28.69,19001.0,18.0584,18.0647,18.0458,18.0647,19001.0
2017-03-27 13:10:00,28.68,28.68,28.63,28.65,23961.0,18.0584,18.0584,18.0269,18.0395,23961.0
2017-03-27 13:15:00,28.65,28.68,28.64,28.67,25516.0,18.0395,18.0584,18.0332,18.0521,25516.0
2017-03-27 13:20:00,28.66,28.69,28.65,28.68,20493.0,18.0458,18.0647,18.0395,18.0584,20493.0
2017-03-27 13:25:00,28.67,28.67,28.61,28.62,24370.0,18.0521,18.0521,18.0143,18.0206,24370.0
2017-03-27 13:30:00,28.63,28.63,28.61,28.61,24479.0,18.0269,18.0269,18.0143,18.0143,24479.0
2017-03-27 13:35:00,28.61,28.63,28.55,28.55,22929.0,18.0143,18.0269,17.9765,17.9765,22929.0
2017-03-27 13:40:00,28.56,28.6,28.55,28.56,118986.0,17.9828,18.008,17.9765,17.9828,118986.0
2017-03-27 13:45:00,28.56,28.58,28.54,28.55,27016.0,17.9828,17.9954,17.9702,17.9765,27016.0
2017-03-27 13:50:00,28.55,28.56,28.52,28.54,22802.0,17.9765,17.9828,17.9576,17.9702,22802.0
2017-03-27 13:55:00,28.54,28.55,28.51,28.53,21744.0,17.9702,17.9765,17.9513,17.9639,21744.0
2017-03-27 14:00:00,28.53,28.56,28.52,28.55,52878.0,17.9639,17.9828,17.9576,17.9765,52878.0
2017-03-27 14:05:00,28.54,28.56,28.52,28.53,32731.0,17.9702,17.9828,17.9576,17.9639,32731.0
2017-03-27 14:10:00,28.54,28.54,28.5,28.51,22782.0,17.9702,17.9702,17.9451,17.9513,22782.0
2017-03-27 14:15:00,28.52,28.52,28.44,28.44,44444.0,17.9576,17.9576,17.9073,17.9073,44444.0
2017-03-27 14:20:00,28.44,28.48,28.44,28.48,23406.0,17.9073,17.9325,17.9073,17.9325,23406.0
2017-03-27 14:25:00,28.48,28.5,28.43,28.48,33910.0,17.9325,17.9451,17.901,17.9325,33910.0
2017-03-27 14:30:00,28.49,28.51,28.47,28.47,29193.0,17.9388,17.9513,17.9262,17.9262,29193.0
2017-03-27 14:35:00,28.48,28.49,28.47,28.48,27403.0,17.9325,17.9388,17.9262,17.9325,27403.0
2017-03-27 14:40:00,28.48,28.51,28.47,28.51,28652.0,17.9325,17.9513,17.9262,17.9513,28652.0
2017-03-27 14:45:00,28.5,28.55,28.49,28.55,23466.0,17.9451,17.9765,17.9388,17.9765,23466.0
2017-03-27 14:50:00,28.55,28.58,28.54,28.57,37285.0,17.9765,17.9954,17.9702,17.9891,37285.0
2017-03-27 14:55:00,28.58,28.61,28.57,28.59,36221.0,17.9954,18.0143,17.9891,18.0017,36221.0
2017-03-27 15:00:00,28.6,28.61,28.58,28.59,51680.0,18.008,18.0143,17.9954,18.0017,51680.0
2017-03-27 15:05:00,28.59,28.61,28.58,28.6,37775.0,18.0017,18.0143,17.9954,18.008,37775.0
2017-03-27 15:10:00,28.59,28.62,28.58,28.61,33855.0,18.0017,18.0206,17.9954,18.0143,33855.0
2017-03-27 15:15:00,28.6,28.63,28.6,28.63,28191.0,18.008,18.0269,18.008,18.0269,28191.0
2017-03-27 15:20:00,28.63,28.63,28.58,28.59,45691.0,18.0269,18.0269,17.9954,18.0017,45691.0
2017-03-27 15:25:00,28.58,28.61,28.58,28.59,50780.0,17.9954,18.0143,17.9954,18.0017,50780.0
2017-03-27 15:30:00,28.59,28.61,28.57,28.61,50842.0,18.0017,18.0143,17.9891,18.0143,50842.0
2017-03-27 15:35:00,28.6,28.64,28.59,28.62,74034.0,18.008,18.0332,18.0017,18.0206,74034.0
2017-03-27 15:40:00,28.63,28.69,28.62,28.67,202087.0,18.0269,18.0647,18.0206,18.0521,202087.0
2017-03-27 15:45:00,28.68,28.7,28.62,28.64,120526.0,18.0584,18.071,18.0206,18.0332,120526.0
2017-03-27 15:50:00,28.64,28.68,28.64,28.66,349117.0,18.0332,18.0584,18.0332,18.0458,349117.0
2017-03-27 15:55:00,28.67,28.68,28.63,28.65,308500.0,18.0521,18.0584,18.0269,18.0395,308500.0
2017-03-28 09:30:00,28.82,28.98,28.75,28.86,194965.0,18.1465,18.2473,18.1025,18.1717,194965.0
2017-03-28 09:35:00,28.9,28.9,28.82,28.86,84008.0,18.1969,18.1969,18.1465,18.1717,84008.0
2017-03-28 09:40:00,28.86,28.9,28.78,28.84,109666.0,18.1717,18.1969,18.1214,18.1591,109666.0
2017-03-28 09:45:00,28.85,28.88,28.83,28.86,52636.0,18.1654,18.1843,18.1528,18.1717,52636.0
2017-03-28 09:50:00,28.87,28.89,28.81,28.83,73623.0,18.178,18.1906,18.1402,18.1528,73623.0
2017-03-28 09:55:00,28.82,28.86,28.76,28.82,77051.0,18.1465,18.1717,18.1088,18.1465,77051.0
2017-03-28 10:00:00,28.82,28.83,28.76,28.78,276202.0,18.1465,18.1528,18.1088,18.1214,276202.0
2017-03-28 10:05:00,28.79,28.8,28.73,28.74,102782.0,18.1276,18.1339,18.0899,18.0962,102782.0
2017-03-28 10:10:00,28.74,28.82,28.74,28.8,68501.0,18.0962,18.1465,18.0962,18.1339,68501.0
2017-03-28 10:15:00,28.8,28.85,28.78,28.85,226976.0,18.1339,18.1654,18.1214,18.1654,226976.0
2017-03-28 10:20:00,28.84,28.85,28.78,28.82,106727.0,18.1591,18.1654,18.1214,18.1465,106727.0
2017-03-28 10:25:00,28.82,28.82,28.73,28.76,88567.0,18.1465,18.1465,18.0899,18.1088,88567.0
2017-03-28 10:30:00,28.76,28.82,28.75,28.78,58394.0,18.1088,18.1465,18.1025,18.1214,58394.0
2017-03-28 10:35:00,28.79,28.81,28.73,28.74,64573.0,18.1276,18.1402,18.0899,18.0962,64573.0
2017-03-28 10:40:00,28.74,28.76,28.7,28.73,215356.0,18.0962,18.1088,18.071,18.0899,215356.0
2017-03-28 10:45:00,28.74,28.75,28.7,28.71,69504.0,18.0962,18.1025,18.071,18.0773,69504.0
2017-03-28 10:50:00,28.7,28.78,28.69,28.77,113876.0,18.071,18.1214,18.0647,18.1151,113876.0
2017-03-28 10:55:00,28.77,28.79,28.69,28.73,358793.0,18.1151,18.1276,18.0647,18.0899,358793.0
2017-03-28 11:00:00,28.72,28.81,28.72,28.77,93643.0,18.0836,18.1402,18.0836,18.1151,93643.0
2017-03-28 11:05:00,28.78,28.86,28.77,28.8,253794.0,18.1214,18.1717,18.1151,18.1339,253794.0
2017-03-28 11:10:00,28.81,28.87,28.8,28.8,85620.0,18.1402,18.178,18.1339,18.1339,85620.0
2017-03-28 11:15:00,28.8,28.84,28.79,28.79,109474.0,18.1339,18.1591,18.1276,18.1276,109474.0
2017-03-28 11:20:00,28.8,28.81,28.79,28.8,110819.0,18.1339,18.1402,18.1276,18.1339,110819.0
2017-03-28 11:25:00,28.8,28.85,28.78,28.8,324038.0,18.1339,18.1654,18.1214,18.1339,324038.0
2017-03-28 11:30:00,28.8,28.81,28.78,28.79,107880.0,18.1339,18.1402,18.1214,18.1276,107880.0
2017-03-28 11:35:00,28.79,28.79,28.72,28.74,77032.0,18.1276,18.1276,18.0836,18.0962,77032.0
2017-03-28 11:40:00,28.75,28.8,28.74,28.8,79360.0,18.1025,18.1339,18.0962,18.1339,79360.0
2017-03-28 11:45:00,28.8,28.83,28.79,28.82,86876.0,18.1339,18.1528,18.1276,18.1465,86876.0
2017-03-28 11:50:00,28.83,28.86,28.8,28.83,92554.0,18.1528,18.1717,18.1339,18.1528,92554.0
2017-03-28 11:55:00,28.83,28.83,28.76,28.76,143794.0,18.1528,18.1528,18.1088,18.1088,143794.0
2017-03-28 12:00:00,28.76,28.78,28.74,28.75,354098.0,18.1088,18.1214,18.0962,18.1025,354098.0
2017-03-28 12:05:00,28.76,28.76,28.72,28.74,183265.0,18.1088,18.1088,18.0836,18.0962,183265.0
2017-03-28 12:10:00,28.73,28.75,28.73,28.73,59932.0,18.0899,18.1025,18.0899,18.0899,59932.0
2017-03-28 12:15:00,28.74,28.75,28.72,28.74,90048.0,18.0962,18.1025,18.0836,18.0962,90048.0
2017-03-28 12:20:00,28.74,28.76,28.73,28.75,128216.0,18.0962,18.1088,18.0899,18.1025,128216.0
2017-03-28 12:25:00,28.75,28.75,28.71,28.73,102604.0,18.1025,18.1025,18.0773,18.0899,102604.0
2017-03-28 12:30:00,28.74,28.75,28.71,28.72,35909.0,18.0962,18.1025,18.0773,18.0836,35909.0
2017-03-28 12:35:00,28.71,28.74,28.71,28.74,37429.0,18.0773,18.0962,18.0773,18.0962,37429.0
2017-03-28 12:40:00,28.73,28.74,28.68,28.69,48060.0,18.0899,18.0962,18.0584,18.0647,48060.0
2017-03-28 12:45:00,28.7,28.71,28.64,28.65,39808.0,18.071,18.0773,18.0332,18.0395,39808.0
2017-03-28 12:50:00,28.65,28.65,28.62,28.64,18841.0,18.0395,18.0395,18.0206,18.0332,18841.0
2017-03-28 12:55:00,28.63,28.67,28.62,28.63,57841.0,18.0269,18.0521,18.0206,18.0269,57841.0
2017-03-28 13:00:00,28.64,28.71,28.64,28.7,56579.0,18.0332,18.0773,18.0332,18.071,56579.0
2017-03-28 13:05:00,28.7,28.74,28.69,28.73,41285.0,18.071,18.0962,18.0647,18.0899,41285.0
2017-03-28 13:10:00,28.72,28.75,28.69,28.72,26668.0,18.0836,18.1025,18.0647,18.0836,26668.0
2017-03-28 13:15:00,28.73,28.74,28.67,28.68,59448.0,18.0899,18.0962,18.0521,18.0584,59448.0
2017-03-28 13:20:00,28.68,28.69,28.63,28.64,72823.0,18.0584,18.0647,18.0269,18.0332,72823.0
2017-03-28 13:25:00,28.64,28.66,28.62,28.64,105055.0,18.0332,18.0458,18.0206,18.0332,105055.0
2017-03-28 13:30:00,28.64,28.65,28.57,28.59,75882.0,18.0332,18.0395,17.9891,18.0017,75882.0
2017-03-28 13:35:00,28.59,28.59,28.57,28.59,214947.0,18.0017,18.0017,17.9891,18.0017,214947.0
2017-03-28 13:40:00,28.59,28.6,28.57,28.59,53456.0,18.0017,18.008,17.9891,18.0017,53456.0
2017-03-28 13:45:00,28.6,28.6,28.59,28.6,348890.0,18.008,18.008,18.0017,18.008,348890.0
2017-03-28 13:50:00,28.6,28.6,28.57,28.57,106584.0,18.008,18.008,17.9891,17.9891,106584.0
2017-03-28 13:55:00,28.57,28.58,28.56,28.57,78817.0,17.9891,17.9954,17.9828,17.9891,78817.0
2017-03-28 14:00:00,28.57,28.59,28.51,28.58,66567.0,17.9891,18.0017,17.9513,17.9954,66567.0
2017-03-28 14:05:00,28.58,28.58,28.55,28.55,62846.0,17.9954,17.9954,17.9765,17.9765,62846.0
2017-03-28 14:10:00,28.55,28.57,28.55,28.55,78243.0,17.9765,17.9891,17.9765,17.9765,78243.0
2017-03-28 14:15:00,28.56,28.56,28.49,28.5,75357.0,17.9828,17.9828,17.9388,17.9451,75357.0
2017-03-28 14:20:00,28.5,28.55,28.49,28.53,83400.0,17.9451,17.9765,17.9388,17.9639,83400.0
2017-03-28 14:25:00,28.53,28.56,28.52,28.55,47414.0,17.9639,17.9828,17.9576,17.9765,47414.0
2017-03-28 14:30:00,28.55,28.55,28.52,28.54,37687.0,17.9765,17.9765,17.9576,17.9702,37687.0
2017-03-28 14:35:00,28.54,28.55,28.5,28.55,51798.0,17.9702,17.9765,17.9451,17.9765,51798.0
2017-03-28 14:40:00,28.55,28.55,28.49,28.51,108302.0,17.9765,17.9765,17.9388,17.9513,108302.0
2017-03-28 14:45:00,28.51,28.59,28.49,28.5,416413.0,17.9513,18.0017,17.9388,17.9451,416413.0
2017-03-28 14:50:00,28.5,28.57,28.49,28.49,133153.0,17.9451,17.9891,17.9388,17.9388,133153.0
2017-03-28 14:55:00,28.5,28.5,28.45,28.45,103865.0,17.9451,17.9451,17.9136,17.9136,103865.0
2017-03-28 15:00:00,28.46,28.46,28.39,28.4,128645.0,17.9199,17.9199,17.8758,17.8821,128645.0
2017-03-28 15:05:00,28.39,28.52,28.39,28.52,128347.0,17.8758,17.9576,17.8758,17.9576,128347.0
2017-03-28 15:10:00,28.52,28.54,28.51,28.54,67181.0,17.9576,17.9702,17.9513,17.9702,67181.0
2017-03-28 15:15:00,28.53,28.54,28.5,28.51,110433.0,17.9639,17.9702,17.9451,17.9513,110433.0
2017-03-28 15:20:00,28.51,28.57,28.5,28.55,197180.0,17.9513,17.9891,17.9451,17.9765,197180.0
2017-03-28 15:25:00,28.54,28.54,28.52,28.53,239773.0,17.9702,17.9702,17.9576,17.9639,239773.0
2017-03-28 15:30:00,28.53,28.53,28.5,28.51,147937.0,17.9639,17.9639,17.9451,17.9513,147937.0
2017-03-28 15:35:00,28.51,28.57,28.5,28.57,220764.0,17.9513,17.9891,17.9451,17.9891,220764.0
2017-03-28 15:40:00,28.57,28.57,28.52,28.53,194746.0,17.9891,17.9891,17.9576,17.9639,194746.0
2017-03-28 15:45:00,28.52,28.56,28.52,28.53,240025.0,17.9576,17.9828,17.9576,17.9639,240025.0
2017-03-28 15:50:00,28.52,28.61,28.52,28.6,358543.0,17.9576,18.0143,17.9576,18.008,358543.0
2017-03-28 15:55:00,28.59,28.63,28.57,28.59,588483.0,18.0017,18.0269,17.9891,18.0017,588483.0
2017-03-29 09:30:00,28.59,28.75,28.51,28.63,84297.0,18.0017,18.1025,17.9513,18.0269,84297.0
2017-03-29 09:35:00,28.64,28.69,28.6,28.67,59950.0,18.0332,18.0647,18.008,18.0521,59950.0
2017-03-29 09:40:00,28.67,28.73,28.66,28.7,51963.0,18.0521,18.0899,18.0458,18.071,51963.0
2017-03-29 09:45:00,28.7,28.75,28.7,28.74,59477.0,18.071,18.1025,18.071,18.0962,59477.0
2017-03-29 09:50:00,28.73,28.79,28.69,28.79,66982.0,18.0899,18.1276,18.0647,18.1276,66982.0
2017-03-29 09:55:00,28.79,28.79,28.71,28.71,60858.0,18.1276,18.1276,18.0773,18.0773,60858.0
2017-03-29 10:00:00,28.72,28.76,28.69,28.7,64072.0,18.0836,18.1088,18.0647,18.071,64072.0
2017-03-29 10:05:00,28.71,28.75,28.7,28.72,124164.0,18.0773,18.1025,18.071,18.0836,124164.0
2017-03-29 10:10:00,28.72,28.75,28.71,28.75,113809.0,18.0836,18.1025,18.0773,18.1025,113809.0
2017-03-29 10:15:00,28.74,28.79,28.72,28.75,90621.0,18.0962,18.1276,18.0836,18.1025,90621.0
2017-03-29 10:20:00,28.74,28.81,28.73,28.78,47579.0,18.0962,18.1402,18.0899,18.1214,47579.0
2017-03-29 10:25:00,28.79,28.82,28.76,28.81,42281.0,18.1276,18.1465,18.1088,18.1402,42281.0
2017-03-29 10:30:00,28.82,28.96,28.81,28.96,98551.0,18.1465,18.2347,18.1402,18.2347,98551.0
2017-03-29 10:35:00,28.97,28.99,28.93,28.98,82296.0,18.241,18.2536,18.2158,18.2473,82296.0
2017-03-29 10:40:00,28.98,29.05,28.97,29.05,70506.0,18.2473,18.2914,18.241,18.2914,70506.0
2017-03-29 10:45:00,29.05,29.09,29.03,29.05,52261.0,18.2914,18.3165,18.2788,18.2914,52261.0
2017-03-29 10:50:00,29.05,29.09,29.01,29.08,81900.0,18.2914,18.3165,18.2662,18.3102,81900.0
2017-03-29 10:55:00,29.08,29.13,29.04,29.12,112085.0,18.3102,18.3417,18.2851,18.3354,112085.0
2017-03-29 11:00:00,29.11,29.23,29.1,29.22,428475.0,18.3291,18.4047,18.3228,18.3984,428475.0
2017-03-29 11:05:00,29.22,29.24,29.19,29.19,61287.0,18.3984,18.411,18.3795,18.3795,61287.0
2017-03-29 11:10:00,29.18,29.23,29.14,29.19,115504.0,18.3732,18.4047,18.348,18.3795,115504.0
2017-03-29 11:15:00,29.2,29.21,29.13,29.17,118124.0,18.3858,18.3921,18.3417,18.3669,118124.0
2017-03-29 11:20:00,29.17,29.24,29.15,29.2,114582.0,18.3669,18.411,18.3543,18.3858,114582.0
2017-03-29 11:25:00,29.21,29.27,29.17,29.25,158510.0,18.3921,18.4299,18.3669,18.4173,158510.0
2017-03-29 11:30:00,29.25,29.29,29.24,29.25,235493.0,18.4173,18.4425,18.411,18.4173,235493.0
2017-03-29 11:35:00,29.25,29.25,29.19,29.23,207677.0,18.4173,18.4173,18.3795,18.4047,207677.0
2017-03-29 11:40:00,29.23,29.29,29.2,29.27,155881.0,18.4047,18.4425,18.3858,18.4299,155881.0
2017-03-29 11:45:00,29.28,29.28,29.21,29.25,78139.0,18.4362,18.4362,18.3921,18.4173,78139.0
2017-03-29 11:50:00,29.24,29.25,29.2,29.24,52540.0,18.411,18.4173,18.3858,18.411,52540.0
2017-03-29 11:55:00,29.25,29.26,29.21,29.25,60330.0,18.4173,18.4236,18.3921,18.4173,60330.0
2017-03-29 12:00:00,29.25,29.25,29.23,29.24,94385.0,18.4173,18.4173,18.4047,18.411,94385.0
2017-03-29 12:05:00,29.24,29.25,29.22,29.24,73203.0,18.411,18.4173,18.3984,18.411,73203.0
2017-03-29 12:10:00,29.24,29.24,29.22,29.24,50052.0,18.411,18.411,18.3984,18.411,50052.0
2017-03-29 12:15:00,29.24,29.26,29.23,29.25,89170.0,18.411,18.4236,18.4047,18.4173,89170.0
2017-03-29 12:20:00,29.25,29.28,29.23,29.28,32608.0,18.4173,18.4362,18.4047,18.4362,32608.0
2017-03-29 12:25:00,29.27,29.28,29.24,29.27,36577.0,18.4299,18.4362,18.411,18.4299,36577.0
2017-03-29 12:30:00,29.27,29.28,29.23,29.28,55272.0,18.4299,18.4362,18.4047,18.4362,55272.0
2017-03-29 12:35:00,29.28,29.31,29.27,29.28,41471.0,18.4362,18.4551,18.4299,18.4362,41471.0
2017-03-29 12:40:00,29.28,29.3,29.27,29.3,66638.0,18.4362,18.4488,18.4299,18.4488,66638.0
2017-03-29 12:45:00,29.3,29.3,29.23,29.23,70359.0,18.4488,18.4488,18.4047,18.4047,70359.0
2017-03-29 12:50:00,29.24,29.27,29.23,29.25,61367.0,18.411,18.4299,18.4047,18.4173,61367.0
2017-03-29 12:55:00,29.25,29.25,29.21,29.22,51316.0,18.4173,18.4173,18.3921,18.3984,51316.0
2017-03-29 13:00:00,29.22,29.25,29.2,29.23,31247.0,18.3984,18.4173,18.3858,18.4047,31247.0
2017-03-29 13:05:00,29.22,29.28,29.21,29.28,36779.0,18.3984,18.4362,18.3921,18.4362,36779.0
2017-03-29 13:10:00,29.27,29.29,29.26,29.28,54863.0,18.4299,18.4425,18.4236,18.4362,54863.0
2017-03-29 13:15:00,29.28,29.3,29.24,29.25,36811.0,18.4362,18.4488,18.411,18.4173,36811.0
2017-03-29 13:20:00,29.26,29.3,29.25,29.3,109061.0,18.4236,18.4488,18.4173,18.4488,109061.0
2017-03-29 13:25:00,29.3,29.31,29.28,29.3,70086.0,18.4488,18.4551,18.4362,18.4488,70086.0
2017-03-29 13:30:00,29.29,29.36,29.28,29.36,58683.0,18.4425,18.4866,18.4362,18.4866,58683.0
2017-03-29 13:35:00,29.35,29.36,29.32,29.34,61055.0,18.4803,18.4866,18.4614,18.474,61055.0
2017-03-29 13:40:00,29.35,29.35,29.33,29.35,52760.0,18.4803,18.4803,18.4677,18.4803,52760.0
2017-03-29 13:45:00,29.34,29.39,29.33,29.38,89916.0,18.474,18.5054,18.4677,18.4991,89916.0
2017-03-29 13:50:00,29.38,29.4,29.36,29.4,35232.0,18.4991,18.5117,18.4866,18.5117,35232.0
2017-03-29 13:55:00,29.39,29.41,29.34,29.41,78475.0,18.5054,18.518,18.474,18.518,78475.0
2017-03-29 14:00:00,29.4,29.42,29.36,29.42,46010.0,18.5117,18.5243,18.4866,18.5243,46010.0
2017-03-29 14:05:00,29.42,29.42,29.35,29.4,91110.0,18.5243,18.5243,18.4803,18.5117,91110.0
2017-03-29 14:10:00,29.39,29.41,29.36,29.4,36809.0,18.5054,18.518,18.4866,18.5117,36809.0
2017-03-29 14:15:00,29.39,29.4,29.36,29.38,38737.0,18.5054,18.5117,18.4866,18.4991,38737.0
2017-03-29 14:20:00,29.37,29.4,29.37,29.4,59569.0,18.4928,18.5117,18.4928,18.5117,59569.0
2017-03-29 14:25:00,29.39,29.5,29.39,29.47,180945.0,18.5054,18.5747,18.5054,18.5558,180945.0
2017-03-29 14:30:00,29.47,29.48,29.43,29.45,49514.0,18.5558,18.5621,18.5306,18.5432,49514.0
2017-03-29 14:35:00,29.44,29.47,29.42,29.46,27007.0,18.5369,18.5558,18.5243,18.5495,27007.0
2017-03-29 14:40:00,29.46,29.5,29.43,29.49,68943.0,18.5495,18.5747,18.5306,18.5684,68943.0
2017-03-29 14:45:00,29.49,29.51,29.43,29.43,55317.0,18.5684,18.581,18.5306,18.5306,55317.0
2017-03-29 14:50:00,29.43,29.48,29.43,29.46,109581.0,18.5306,18.5621,18.5306,18.5495,109581.0
2017-03-29 14:55:00,29.46,29.47,29.43,29.46,44791.0,18.5495,18.5558,18.5306,18.5495,44791.0
2017-03-29 15:00:00,29.46,29.46,29.39,29.4,206852.0,18.5495,18.5495,18.5054,18.5117,206852.0
2017-03-29 15:05:00,29.39,29.4,29.33,29.34,91611.0,18.5054,18.5117,18.4677,18.474,91611.0
2017-03-29 15:10:00,29.33,29.34,29.27,29.28,84304.0,18.4677,18.474,18.4299,18.4362,84304.0
2017-03-29 15:15:00,29.28,29.29,29.24,29.26,181781.0,18.4362,18.4425,18.411,18.4236,181781.0
2017-03-29 15:20:00,29.25,29.29,29.22,29.28,206439.0,18.4173,18.4425,18.3984,18.4362,206439.0
2017-03-29 15:25:00,29.28,29.31,29.26,29.3,134731.0,18.4362,18.4551,18.4236,18.4488,134731.0
2017-03-29 15:30:00,29.3,29.39,29.29,29.37,113511.0,18.4488,18.5054,18.4425,18.4928,113511.0
2017-03-29 15:35:00,29.37,29.41,29.35,29.41,156675.0,18.4928,18.518,18.4803,18.518,156675.0
2017-03-29 15:40:00,29.4,29.4,29.35,29.4,155572.0,18.5117,18.5117,18.4803,18.5117,155572.0
2017-03-29 15:45:00,29.4,29.43,29.37,29.38,219347.0,18.5117,18.5306,18.4928,18.4991,219347.0
2017-03-29 15:50:00,29.38,29.39,29.34,29.34,221991.0,18.4991,18.5054,18.474,18.474,221991.0
2017-03-29 15:55:00,29.35,29.35,29.27,29.33,532606.0,18.4803,18.4803,18.4299,18.4677,532606.0
2017-03-30 09:30:00,29.48,29.48,29.2,29.23,94004.0,18.5621,18.5621,18.3858,18.4047,94004.0
2017-03-30 09:35:00,29.23,29.28,29.19,29.27,74484.0,18.4047,18.4362,18.3795,18.4299,74484.0
2017-03-30 09:40:00,29.26,29.28,29.19,29.2,65983.0,18.4236,18.4362,18.3795,18.3858,65983.0
2017-03-30 09:45:00,29.19,29.2,29.15,29.18,68870.0,18.3795,18.3858,18.3543,18.3732,68870.0
2017-03-30 09:50:00,29.18,29.19,29.11,29.11,59446.0,18.3732,18.3795,18.3291,18.3291,59446.0
2017-03-30 09:55:00,29.11,29.19,29.08,29.14,70777.0,18.3291,18.3795,18.3102,18.348,70777.0
2017-03-30 10:00:00,29.14,29.14,29.03,29.09,66256.0,18.348,18.348,18.2788,18.3165,66256.0
2017-03-30 10:05:00,29.09,29.12,29.03,29.1,60542.0,18.3165,18.3354,18.2788,18.3228,60542.0
2017-03-30 10:10:00,29.11,29.19,29.08,29.18,78911.0,18.3291,18.3795,18.3102,18.3732,78911.0
2017-03-30 10:15:00,29.18,29.19,29.09,29.09,39811.0,18.3732,18.3795,18.3165,18.3165,39811.0
2017-03-30 10:20:00,29.09,29.16,29.07,29.15,54489.0,18.3165,18.3606,18.304,18.3543,54489.0
2017-03-30 10:25:00,29.15,29.18,29.13,29.17,47195.0,18.3543,18.3732,18.3417,18.3669,47195.0
2017-03-30 10:30:00,29.17,29.18,29.13,29.14,40418.0,18.3669,18.3732,18.3417,18.348,40418.0
2017-03-30 10:35:00,29.14,29.21,29.14,29.17,54691.0,18.348,18.3921,18.348,18.3669,54691.0
2017-03-30 10:40:00,29.16,29.2,29.16,29.18,49067.0,18.3606,18.3858,18.3606,18.3732,49067.0
2017-03-30 10:45:00,29.19,29.25,29.18,29.19,53628.0,18.3795,18.4173,18.3732,18.3795,53628.0
2017-03-30 10:50:00,29.19,29.24,29.17,29.19,48678.0,18.3795,18.411,18.3669,18.3795,48678.0
2017-03-30 10:55:00,29.18,29.27,29.15,29.27,55963.0,18.3732,18.4299,18.3543,18.4299,55963.0
2017-03-30 11:00:00,29.26,29.27,29.24,29.25,58081.0,18.4236,18.4299,18.411,18.4173,58081.0
2017-03-30 11:05:00,29.25,29.32,29.24,29.31,57691.0,18.4173,18.4614,18.411,18.4551,57691.0
2017-03-30 11:10:00,29.31,29.38,29.29,29.37,62424.0,18.4551,18.4991,18.4425,18.4928,62424.0
2017-03-30 11:15:00,29.36,29.36,29.31,29.36,70413.0,18.4866,18.4866,18.4551,18.4866,70413.0
2017-03-30 11:20:00,29.36,29.38,29.33,29.37,76462.0,18.4866,18.4991,18.4677,18.4928,76462.0
2017-03-30 11:25:00,29.36,29.36,29.31,29.32,52821.0,18.4866,18.4866,18.4551,18.4614,52821.0
2017-03-30 11:30:00,29.32,29.36,29.31,29.32,55728.0,18.4614,18.4866,18.4551,18.4614,55728.0
2017-03-30 11:35:00,29.33,29.37,29.33,29.36,38457.0,18.4677,18.4928,18.4677,18.4866,38457.0
2017-03-30 11:40:00,29.36,29.37,29.31,29.34,45444.0,18.4866,18.4928,18.4551,18.474,45444.0
2017-03-30 11:45:00,29.35,29.36,29.31,29.32,28519.0,18.4803,18.4866,18.4551,18.4614,28519.0
2017-03-30 11:50:00,29.33,29.4,29.32,29.39,83370.0,18.4677,18.5117,18.4614,18.5054,83370.0
2017-03-30 11:55:00,29.39,29.4,29.29,29.29,42866.0,18.5054,18.5117,18.4425,18.4425,42866.0
2017-03-30 12:00:00,29.3,29.31,29.25,29.25,31225.0,18.4488,18.4551,18.4173,18.4173,31225.0
2017-03-30 12:05:00,29.25,29.27,29.22,29.25,35329.0,18.4173,18.4299,18.3984,18.4173,35329.0
2017-03-30 12:10:00,29.26,29.27,29.2,29.21,57438.0,18.4236,18.4299,18.3858,18.3921,57438.0
2017-03-30 12:15:00,29.22,29.25,29.21,29.25,25931.0,18.3984,18.4173,18.3921,18.4173,25931.0
2017-03-30 12:20:00,29.25,29.25,29.22,29.25,30903.0,18.4173,18.4173,18.3984,18.4173,30903.0
2017-03-30 12:25:00,29.25,29.3,29.24,29.29,28443.0,18.4173,18.4488,18.411,18.4425,28443.0
2017-03-30 12:30:00,29.28,29.35,29.27,29.35,32772.0,18.4362,18.4803,18.4299,18.4803,32772.0
2017-03-30 12:35:00,29.34,29.34,29.27,29.29,26074.0,18.474,18.474,18.4299,18.4425,26074.0
2017-03-30 12:40:00,29.28,29.28,29.23,29.26,28490.0,18.4362,18.4362,18.4047,18.4236,28490.0
2017-03-30 12:45:00,29.27,29.31,29.26,29.28,51366.0,18.4299,18.4551,18.4236,18.4362,51366.0
2017-03-30 12:50:00,29.27,29.29,29.25,29.26,37145.0,18.4299,18.4425,18.4173,18.4236,37145.0
2017-03-30 12:55:00,29.26,29.27,29.25,29.26,27168.0,18.4236,18.4299,18.4173,18.4236,27168.0
2017-03-30 13:00:00,29.26,29.28,29.24,29.28,54784.0,18.4236,18.4362,18.411,18.4362,54784.0
2017-03-30 13:05:00,29.27,29.31,29.26,29.29,28927.0,18.4299,18.4551,18.4236,18.4425,28927.0
2017-03-30 13:10:00,29.28,29.31,29.28,29.28,16202.0,18.4362,18.4551,18.4362,18.4362,16202.0
2017-03-30 13:15:00,29.29,29.32,29.26,29.26,32615.0,18.4425,18.4614,18.4236,18.4236,32615.0
2017-03-30 13:20:00,29.26,29.31,29.26,29.3,44669.0,18.4236,18.4551,18.4236,18.4488,44669.0
2017-03-30 13:25:00,29.3,29.31,29.26,29.28,95224.0,18.4488,18.4551,18.4236,18.4362,95224.0
2017-03-30 13:30:00,29.28,29.31,29.27,29.3,42917.0,18.4362,18.4551,18.4299,18.4488,42917.0
2017-03-30 13:35:00,29.3,29.3,29.27,29.3,19552.0,18.4488,18.4488,18.4299,18.4488,19552.0
2017-03-30 13:40:00,29.3,29.3,29.26,29.29,25326.0,18.4488,18.4488,18.4236,18.4425,25326.0
2017-03-30 13:45:00,29.29,29.3,29.27,29.29,73768.0,18.4425,18.4488,18.4299,18.4425,73768.0
2017-03-30 13:50:00,29.29,29.32,29.27,29.3,28443.0,18.4425,18.4614,18.4299,18.4488,28443.0
2017-03-30 13:55:00,29.3,29.3,29.27,29.28,36162.0,18.4488,18.4488,18.4299,18.4362,36162.0
2017-03-30 14:00:00,29.28,29.31,29.26,29.28,32952.0,18.4362,18.4551,18.4236,18.4362,32952.0
2017-03-30 14:05:00,29.28,29.29,29.27,29.28,26500.0,18.4362,18.4425,18.4299,18.4362,26500.0
2017-03-30 14:10:00,29.29,29.31,29.27,29.3,53927.0,18.4425,18.4551,18.4299,18.4488,53927.0
2017-03-30 14:15:00,29.3,29.32,29.29,29.3,32946.0,18.4488,18.4614,18.4425,18.4488,32946.0
2017-03-30 14:20:00,29.3,29.31,29.28,29.3,25274.0,18.4488,18.4551,18.4362,18.4488,25274.0
2017-03-30 14:25:00,29.3,29.34,29.3,29.32,42041.0,18.4488,18.474,18.4488,18.4614,42041.0
2017-03-30 14:30:00,29.31,29.33,29.29,29.31,35106.0,18.4551,18.4677,18.4425,18.4551,35106.0
2017-03-30 14:35:00,29.31,29.32,29.29,29.31,27710.0,18.4551,18.4614,18.4425,18.4551,27710.0
2017-03-30 14:40:00,29.3,29.32,29.27,29.32,53399.0,18.4488,18.4614,18.4299,18.4614,53399.0
2017-03-30 14:45:00,29.32,29.34,29.3,29.31,59696.0,18.4614,18.474,18.4488,18.4551,59696.0
2017-03-30 14:50:00,29.31,29.34,29.25,29.26,108348.0,18.4551,18.474,18.4173,18.4236,108348.0
2017-03-30 14:55:00,29.26,29.28,29.23,29.27,77389.0,18.4236,18.4362,18.4047,18.4299,77389.0
2017-03-30 15:00:00,29.25,29.27,29.23,29.23,58567.0,18.4173,18.4299,18.4047,18.4047,58567.0
2017-03-30 15:05:00,29.23,29.25,29.1,29.1,95578.0,18.4047,18.4173,18.3228,18.3228,95578.0
2017-03-30 15:10:00,29.1,29.17,29.09,29.13,100279.0,18.3228,18.3669,18.3165,18.3417,100279.0
2017-03-30 15:15:00,29.12,29.18,29.09,29.16,148928.0,18.3354,18.3732,18.3165,18.3606,148928.0
2017-03-30 15:20:00,29.17,29.19,29.14,29.16,163376.0,18.3669,18.3795,18.348,18.3606,163376.0
2017-03-30 15:25:00,29.15,29.16,29.1,29.14,119847.0,18.3543,18.3606,18.3228,18.348,119847.0
2017-03-30 15:30:00,29.14,29.26,29.13,29.26,253288.0,18.348,18.4236,18.3417,18.4236,253288.0
2017-03-30 15:35:00,29.26,29.32,29.24,29.32,207078.0,18.4236,18.4614,18.411,18.4614,207078.0
2017-03-30 15:40:00,29.32,29.4,29.29,29.33,218060.0,18.4614,18.5117,18.4425,18.4677,218060.0
2017-03-30 15:45:00,29.34,29.35,29.2,29.21,187593.0,18.474,18.4803,18.3858,18.3921,187593.0
2017-03-30 15:50:00,29.21,29.23,29.18,29.2,252706.0,18.3921,18.4047,18.3732,18.3858,252706.0
2017-03-30 15:55:00,29.19,29.22,29.06,29.09,1750243.0,18.3795,18.3984,18.2977,18.3165,1750243.0
2017-03-31 09:30:00,29.06,29.27,29.06,29.27,103166.0,18.2977,18.4299,18.2977,18.4299,103166.0
2017-03-31 09:35:00,29.27,29.32,29.23,29.31,42613.0,18.4299,18.4614,18.4047,18.4551,42613.0
2017-03-31 09:40:00,29.31,29.32,29.29,29.31,35199.0,18.4551,18.4614,18.4425,18.4551,35199.0
2017-03-31 09:45:00,29.31,29.43,29.3,29.42,100255.0,18.4551,18.5306,18.4488,18.5243,100255.0
2017-03-31 09:50:00,29.41,29.55,29.41,29.55,54885.0,18.518,18.6062,18.518,18.6062,54885.0
2017-03-31 09:55:00,29.54,29.55,29.45,29.46,153973.0,18.5999,18.6062,18.5432,18.5495,153973.0
2017-03-31 10:00:00,29.47,29.49,29.43,29.46,212187.0,18.5558,18.5684,18.5306,18.5495,212187.0
2017-03-31 10:05:00,29.46,29.5,29.41,29.42,108831.0,18.5495,18.5747,18.518,18.5243,108831.0
2017-03-31 10:10:00,29.42,29.42,29.36,29.36,60220.0,18.5243,18.5243,18.4866,18.4866,60220.0
2017-03-31 10:15:00,29.36,29.41,29.34,29.41,52069.0,18.4866,18.518,18.474,18.518,52069.0
2017-03-31 10:20:00,29.4,29.41,29.36,29.37,57649.0,18.5117,18.518,18.4866,18.4928,57649.0
2017-03-31 10:25:00,29.36,29.38,29.31,29.32,48430.0,18.4866,18.4991,18.4551,18.4614,48430.0
2017-03-31 10:30:00,29.32,29.37,29.31,29.37,47508.0,18.4614,18.4928,18.4551,18.4928,47508.0
2017-03-31 10:35:00,29.37,29.44,29.36,29.4,69079.0,18.4928,18.5369,18.4866,18.5117,69079.0
2017-03-31 10:40:00,29.4,29.41,29.36,29.37,58889.0,18.5117,18.518,18.4866,18.4928,58889.0
2017-03-31 10:45:00,29.36,29.41,29.35,29.37,32609.0,18.4866,18.518,18.4803,18.4928,32609.0
2017-03-31 10:50:00,29.37,29.39,29.35,29.39,39371.0,18.4928,18.5054,18.4803,18.5054,39371.0
2017-03-31 10:55:00,29.38,29.4,29.34,29.35,62174.0,18.4991,18.5117,18.474,18.4803,62174.0
2017-03-31 11:00:00,29.35,29.37,29.31,29.32,155421.0,18.4803,18.4928,18.4551,18.4614,155421.0
2017-03-31 11:05:00,29.32,29.42,29.29,29.41,75945.0,18.4614,18.5243,18.4425,18.518,75945.0
2017-03-31 11:10:00,29.42,29.48,29.41,29.48,41109.0,18.5243,18.5621,18.518,18.5621,41109.0
2017-03-31 11:15:00,29.48,29.48,29.43,29.44,56148.0,18.5621,18.5621,18.5306,18.5369,56148.0
2017-03-31 11:20:00,29.43,29.47,29.43,29.45,45122.0,18.5306,18.5558,18.5306,18.5432,45122.0
2017-03-31 11:25:00,29.45,29.5,29.44,29.47,60335.0,18.5432,18.5747,18.5369,18.5558,60335.0
2017-03-31 11:30:00,29.48,29.58,29.48,29.54,145675.0,18.5621,18.6251,18.5621,18.5999,145675.0
2017-03-31 11:35:00,29.53,29.53,29.49,29.51,267171.0,18.5936,18.5936,18.5684,18.581,267171.0
2017-03-31 11:40:00,29.51,29.52,29.46,29.51,63977.0,18.581,18.5873,18.5495,18.581,63977.0
2017-03-31 11:45:00,29.51,29.6,29.49,29.6,57039.0,18.581,18.6377,18.5684,18.6377,57039.0
2017-03-31 11:50:00,29.6,29.63,29.57,29.61,59510.0,18.6377,18.6566,18.6188,18.644,59510.0
2017-03-31 11:55:00,29.61,29.63,29.59,29.61,36546.0,18.644,18.6566,18.6314,18.644,36546.0
2017-03-31 12:00:00,29.61,29.64,29.6,29.63,73951.0,18.644,18.6629,18.6377,18.6566,73951.0
2017-03-31 12:05:00,29.63,29.66,29.61,29.64,159027.0,18.6566,18.6754,18.644,18.6629,159027.0
2017-03-31 12:10:00,29.64,29.64,29.6,29.61,40901.0,18.6629,18.6629,18.6377,18.644,40901.0
2017-03-31 12:15:00,29.62,29.63,29.6,29.62,15107.0,18.6503,18.6566,18.6377,18.6503,15107.0
2017-03-31 12:20:00,29.62,29.64,29.61,29.63,23522.0,18.6503,18.6629,18.644,18.6566,23522.0
2017-03-31 12:25:00,29.64,29.64,29.6,29.61,54661.0,18.6629,18.6629,18.6377,18.644,54661.0
2017-03-31 12:30:00,29.61,29.62,29.58,29.59,22208.0,18.644,18.6503,18.6251,18.6314,22208.0
2017-03-31 12:35:00,29.6,29.62,29.59,29.61,23385.0,18.6377,18.6503,18.6314,18.644,23385.0
2017-03-31 12:40:00,29.61,29.63,29.6,29.63,16236.0,18.644,18.6566,18.6377,18.6566,16236.0
2017-03-31 12:45:00,29.63,29.63,29.6,29.61,13653.0,18.6566,18.6566,18.6377,18.644,13653.0
2017-03-31 12:50:00,29.61,29.61,29.56,29.57,17494.0,18.644,18.644,18.6125,18.6188,17494.0
2017-03-31 12:55:00,29.56,29.61,29.54,29.61,26688.0,18.6125,18.644,18.5999,18.644,26688.0
2017-03-31 13:00:00,29.61,29.61,29.59,29.61,13368.0,18.644,18.644,18.6314,18.644,13368.0
2017-03-31 13:05:00,29.61,29.63,29.6,29.61,21175.0,18.644,18.6566,18.6377,18.644,21175.0
2017-03-31 13:10:00,29.61,29.63,29.61,29.63,36646.0,18.644,18.6566,18.644,18.6566,36646.0
2017-03-31 13:15:00,29.63,29.65,29.63,29.64,27265.0,18.6566,18.6691,18.6566,18.6629,27265.0
2017-03-31 13:20:00,29.64,29.65,29.6,29.62,123419.0,18.6629,18.6691,18.6377,18.6503,123419.0
2017-03-31 13:25:00,29.62,29.62,29.6,29.61,32873.0,18.6503,18.6503,18.6377,18.644,32873.0
2017-03-31 13:30:00,29.6,29.61,29.57,29.57,69549.0,18.6377,18.644,18.6188,18.6188,69549.0
2017-03-31 13:35:00,29.58,29.62,29.58,29.6,35250.0,18.6251,18.6503,18.6251,18.6377,35250.0
2017-03-31 13:40:00,29.6,29.64,29.6,29.61,37884.0,18.6377,18.6629,18.6377,18.644,37884.0
2017-03-31 13:45:00,29.61,29.65,29.61,29.62,25663.0,18.644,18.6691,18.644,18.6503,25663.0
2017-03-31 13:50:00,29.62,29.62,29.57,29.6,62448.0,18.6503,18.6503,18.6188,18.6377,62448.0
2017-03-31 13:55:00,29.59,29.6,29.57,29.58,39803.0,18.6314,18.6377,18.6188,18.6251,39803.0
2017-03-31 14:00:00,29.58,29.58,29.53,29.56,29559.0,18.6251,18.6251,18.5936,18.6125,29559.0
2017-03-31 14:05:00,29.55,29.59,29.55,29.56,63207.0,18.6062,18.6314,18.6062,18.6125,63207.0
2017-03-31 14:10:00,29.57,29.58,29.54,29.57,84325.0,18.6188,18.6251,18.5999,18.6188,84325.0
2017-03-31 14:15:00,29.57,29.58,29.55,29.58,33948.0,18.6188,18.6251,18.6062,18.6251,33948.0
2017-03-31 14:20:00,29.59,29.64,29.57,29.59,46213.0,18.6314,18.6629,18.6188,18.6314,46213.0
2017-03-31 14:25:00,29.59,29.6,29.58,29.58,56138.0,18.6314,18.6377,18.6251,18.6251,56138.0
2017-03-31 14:30:00,29.58,29.59,29.56,29.57,33695.0,18.6251,18.6314,18.6125,18.6188,33695.0
2017-03-31 14:35:00,29.58,29.59,29.55,29.56,66054.0,18.6251,18.6314,18.6062,18.6125,66054.0
2017-03-31 14:40:00,29.55,29.56,29.52,29.54,47998.0,18.6062,18.6125,18.5873,18.5999,47998.0
2017-03-31 14:45:00,29.54,29.58,29.53,29.56,44930.0,18.5999,18.6251,18.5936,18.6125,44930.0
2017-03-31 14:50:00,29.55,29.57,29.54,29.55,55343.0,18.6062,18.6188,18.5999,18.6062,55343.0
2017-03-31 14:55:00,29.56,29.61,29.54,29.61,74570.0,18.6125,18.644,18.5999,18.644,74570.0
2017-03-31 15:00:00,29.6,29.62,29.56,29.6,99445.0,18.6377,18.6503,18.6125,18.6377,99445.0
2017-03-31 15:05:00,29.6,29.6,29.56,29.58,82216.0,18.6377,18.6377,18.6125,18.6251,82216.0
2017-03-31 15:10:00,29.58,29.63,29.57,29.63,67500.0,18.6251,18.6566,18.6188,18.6566,67500.0
2017-03-31 15:15:00,29.63,29.65,29.6,29.61,153260.0,18.6566,18.6691,18.6377,18.644,153260.0
2017-03-31 15:20:00,29.6,29.64,29.58,29.64,100295.0,18.6377,18.6629,18.6251,18.6629,100295.0
2017-03-31 15:25:00,29.64,29.64,29.58,29.61,130044.0,18.6629,18.6629,18.6251,18.644,130044.0
2017-03-31 15:30:00,29.61,29.62,29.57,29.62,153760.0,18.644,18.6503,18.6188,18.6503,153760.0
2017-03-31 15:35:00,29.62,29.64,29.61,29.64,148484.0,18.6503,18.6629,18.644,18.6629,148484.0
2017-03-31 15:40:00,29.64,29.65,29.61,29.61,294266.0,18.6629,18.6691,18.644,18.644,294266.0
2017-03-31 15:45:00,29.62,29.63,29.6,29.61,439313.0,18.6503,18.6566,18.6377,18.644,439313.0
2017-03-31 15:50:00,29.61,29.64,29.59,29.64,361590.0,18.644,18.6629,18.6314,18.6629,361590.0
2017-03-31 15:55:00,29.64,29.69,29.59,29.6,1092802.0,18.6629,18.6943,18.6314,18.6377,1092802.0
2017-04-03 09:30:00,29.49,29.81,29.49,29.69,191260.0,18.5684,18.7699,18.5684,18.6943,191260.0
2017-04-03 09:35:00,29.68,29.84,29.57,29.77,115132.0,18.688,18.7888,18.6188,18.7447,115132.0
2017-04-03 09:40:00,29.76,29.78,29.57,29.59,55583.0,18.7384,18.751,18.6188,18.6314,55583.0
2017-04-03 09:45:00,29.59,29.64,29.56,29.56,37782.0,18.6314,18.6629,18.6125,18.6125,37782.0
2017-04-03 09:50:00,29.55,29.6,29.46,29.46,55631.0,18.6062,18.6377,18.5495,18.5495,55631.0
2017-04-03 09:55:00,29.47,29.48,29.4,29.41,46009.0,18.5558,18.5621,18.5117,18.518,46009.0
2017-04-03 10:00:00,29.42,29.42,29.31,29.36,74602.0,18.5243,18.5243,18.4551,18.4866,74602.0
2017-04-03 10:05:00,29.36,29.37,29.27,29.32,51829.0,18.4866,18.4928,18.4299,18.4614,51829.0
2017-04-03 10:10:00,29.32,29.4,29.27,29.37,80536.0,18.4614,18.5117,18.4299,18.4928,80536.0
2017-04-03 10:15:00,29.36,29.38,29.31,29.36,219901.0,18.4866,18.4991,18.4551,18.4866,219901.0
2017-04-03 10:20:00,29.36,29.49,29.36,29.49,66694.0,18.4866,18.5684,18.4866,18.5684,66694.0
2017-04-03 10:25:00,29.48,29.54,29.47,29.51,73668.0,18.5621,18.5999,18.5558,18.581,73668.0
2017-04-03 10:30:00,29.51,29.56,29.48,29.55,53473.0,18.581,18.6125,18.5621,18.6062,53473.0
2017-04-03 10:35:00,29.55,29.57,29.51,29.57,40552.0,18.6062,18.6188,18.581,18.6188,40552.0
2017-04-03 10:40:00,29.57,29.59,29.55,29.58,64539.0,18.6188,18.6314,18.6062,18.6251,64539.0
2017-04-03 10:45:00,29.58,29.59,29.53,29.55,35062.0,18.6251,18.6314,18.5936,18.6062,35062.0
2017-04-03 10:50:00,29.54,29.55,29.43,29.5,83742.0,18.5999,18.6062,18.5306,18.5747,83742.0
2017-04-03 10:55:00,29.51,29.52,29.46,29.52,167681.0,18.581,18.5873,18.5495,18.5873,167681.0
2017-04-03 11:00:00,29.52,29.53,29.41,29.41,330057.0,18.5873,18.5936,18.518,18.518,330057.0
2017-04-03 11:05:00,29.42,29.42,29.36,29.41,97433.0,18.5243,18.5243,18.4866,18.518,97433.0
2017-04-03 11:10:00,29.41,29.48,29.41,29.48,51139.0,18.518,18.5621,18.518,18.5621,51139.0
2017-04-03 11:15:00,29.48,29.51,29.45,29.46,50916.0,18.5621,18.581,18.5432,18.5495,50916.0
2017-04-03 11:20:00,29.46,29.52,29.45,29.51,57195.0,18.5495,18.5873,18.5432,18.581,57195.0
2017-04-03 11:25:00,29.51,29.51,29.46,29.49,171133.0,18.581,18.581,18.5495,18.5684,171133.0
2017-04-03 11:30:00,29.49,29.5,29.39,29.43,429308.0,18.5684,18.5747,18.5054,18.5306,429308.0
2017-04-03 11:35:00,29.43,29.51,29.38,29.51,147967.0,18.5306,18.581,18.4991,18.581,147967.0
2017-04-03 11:40:00,29.51,29.64,29.47,29.64,94991.0,18.581,18.6629,18.5558,18.6629,94991.0
2017-04-03 11:45:00,29.63,29.65,29.5,29.51,80000.0,18.6566,18.6691,18.5747,18.581,80000.0
2017-04-03 11:50:00,29.5,29.56,29.48,29.55,50633.0,18.5747,18.6125,18.5621,18.6062,50633.0
2017-04-03 11:55:00,29.55,29.56,29.5,29.51,98767.0,18.6062,18.6125,18.5747,18.581,98767.0
2017-04-03 12:00:00,29.5,29.52,29.47,29.5,77559.0,18.5747,18.5873,18.5558,18.5747,77559.0
2017-04-03 12:05:00,29.5,29.53,29.45,29.52,103802.0,18.5747,18.5936,18.5432,18.5873,103802.0
2017-04-03 12:10:00,29.52,29.52,29.44,29.45,63479.0,18.5873,18.5873,18.5369,18.5432,63479.0
2017-04-03 12:15:00,29.45,29.48,29.44,29.46,108152.0,18.5432,18.5621,18.5369,18.5495,108152.0
2017-04-03 12:20:00,29.45,29.48,29.43,29.47,121775.0,18.5432,18.5621,18.5306,18.5558,121775.0
2017-04-03 12:25:00,29.47,29.53,29.46,29.52,48163.0,18.5558,18.5936,18.5495,18.5873,48163.0
2017-04-03 12:30:00,29.51,29.52,29.47,29.5,104534.0,18.581,18.5873,18.5558,18.5747,104534.0
2017-04-03 12:35:00,29.5,29.59,29.49,29.58,234081.0,18.5747,18.6314,18.5684,18.6251,234081.0
2017-04-03 12:40:00,29.58,29.63,29.55,29.63,24848.0,18.6251,18.6566,18.6062,18.6566,24848.0
2017-04-03 12:45:00,29.63,29.65,29.6,29.64,37569.0,18.6566,18.6691,18.6377,18.6629,37569.0
2017-04-03 12:50:00,29.63,29.64,29.55,29.6,33971.0,18.6566,18.6629,18.6062,18.6377,33971.0
2017-04-03 12:55:00,29.6,29.6,29.54,29.57,27184.0,18.6377,18.6377,18.5999,18.6188,27184.0
2017-04-03 13:00:00,29.56,29.58,29.54,29.58,32173.0,18.6125,18.6251,18.5999,18.6251,32173.0
2017-04-03 13:05:00,29.58,29.59,29.57,29.59,29380.0,18.6251,18.6314,18.6188,18.6314,29380.0
2017-04-03 13:10:00,29.59,29.61,29.59,29.6,59102.0,18.6314,18.644,18.6314,18.6377,59102.0
2017-04-03 13:15:00,29.61,29.64,29.6,29.62,44513.0,18.644,18.6629,18.6377,18.6503,44513.0
2017-04-03 13:20:00,29.61,29.62,29.59,29.61,39242.0,18.644,18.6503,18.6314,18.644,39242.0
2017-04-03 13:25:00,29.61,29.61,29.57,29.58,84204.0,18.644,18.644,18.6188,18.6251,84204.0
2017-04-03 13:30:00,29.58,29.59,29.56,29.59,60587.0,18.6251,18.6314,18.6125,18.6314,60587.0
2017-04-03 13:35:00,29.59,29.59,29.56,29.57,28684.0,18.6314,18.6314,18.6125,18.6188,28684.0
2017-04-03 13:40:00,29.58,29.58,29.54,29.55,36008.0,18.6251,18.6251,18.5999,18.6062,36008.0
2017-04-03 13:45:00,29.55,29.59,29.54,29.59,62024.0,18.6062,18.6314,18.5999,18.6314,62024.0
2017-04-03 13:50:00,29.59,29.63,29.57,29.61,28933.0,18.6314,18.6566,18.6188,18.644,28933.0
2017-04-03 13:55:00,29.62,29.67,29.61,29.64,24958.0,18.6503,18.6817,18.644,18.6629,24958.0
2017-04-03 14:00:00,29.64,29.69,29.64,29.66,42225.0,18.6629,18.6943,18.6629,18.6754,42225.0
2017-04-03 14:05:00,29.66,29.67,29.65,29.66,30501.0,18.6754,18.6817,18.6691,18.6754,30501.0
2017-04-03 14:10:00,29.66,29.66,29.62,29.65,35116.0,18.6754,18.6754,18.6503,18.6691,35116.0
2017-04-03 14:15:00,29.65,29.66,29.62,29.62,45095.0,18.6691,18.6754,18.6503,18.6503,45095.0
2017-04-03 14:20:00,29.62,29.63,29.59,29.61,43521.0,18.6503,18.6566,18.6314,18.644,43521.0
2017-04-03 14:25:00,29.61,29.66,29.59,29.66,50439.0,18.644,18.6754,18.6314,18.6754,50439.0
2017-04-03 14:30:00,29.65,29.66,29.63,29.65,24503.0,18.6691,18.6754,18.6566,18.6691,24503.0
2017-04-03 14:35:00,29.64,29.68,29.64,29.65,25860.0,18.6629,18.688,18.6629,18.6691,25860.0
2017-04-03 14:40:00,29.65,29.73,29.65,29.73,59399.0,18.6691,18.7195,18.6691,18.7195,59399.0
2017-04-03 14:45:00,29.73,29.74,29.7,29.72,30419.0,18.7195,18.7258,18.7006,18.7132,30419.0
2017-04-03 14:50:00,29.72,29.77,29.71,29.74,49770.0,18.7132,18.7447,18.7069,18.7258,49770.0
2017-04-03 14:55:00,29.74,29.77,29.72,29.73,47709.0,18.7258,18.7447,18.7132,18.7195,47709.0
2017-04-03 15:00:00,29.72,29.74,29.7,29.7,46900.0,18.7132,18.7258,18.7006,18.7006,46900.0
2017-04-03 15:05:00,29.71,29.75,29.69,29.75,46591.0,18.7069,18.7321,18.6943,18.7321,46591.0
2017-04-03 15:10:00,29.75,29.78,29.72,29.77,41875.0,18.7321,18.751,18.7132,18.7447,41875.0
2017-04-03 15:15:00,29.78,29.81,29.76,29.8,45840.0,18.751,18.7699,18.7384,18.7636,45840.0
2017-04-03 15:20:00,29.8,29.84,29.79,29.83,56949.0,18.7636,18.7888,18.7573,18.7825,56949.0
2017-04-03 15:25:00,29.84,29.84,29.78,29.78,41557.0,18.7888,18.7888,18.751,18.751,41557.0
2017-04-03 15:30:00,29.78,29.78,29.74,29.76,79253.0,18.751,18.751,18.7258,18.7384,79253.0
2017-04-03 15:35:00,29.75,29.79,29.75,29.78,53029.0,18.7321,18.7573,18.7321,18.751,53029.0
2017-04-03 15:40:00,29.78,29.79,29.73,29.78,166860.0,18.751,18.7573,18.7195,18.751,166860.0
2017-04-03 15:45:00,29.78,29.8,29.77,29.79,355897.0,18.751,18.7636,18.7447,18.7573,355897.0
2017-04-03 15:50:00,29.78,29.81,29.78,29.79,245916.0,18.751,18.7699,18.751,18.7573,245916.0
2017-04-03 15:55:00,29.78,29.85,29.77,29.84,831065.0,18.751,18.7951,18.7447,18.7888,831065.0
2017-04-04 09:30:00,29.86,29.86,29.69,29.77,80847.0,18.8014,18.8014,18.6943,18.7447,80847.0
2017-04-04 09:35:00,29.77,29.85,29.77,29.83,51092.0,18.7447,18.7951,18.7447,18.7825,51092.0
2017-04-04 09:40:00,29.83,29.87,29.81,29.83,97068.0,18.7825,18.8077,18.7699,18.7825,97068.0
2017-04-04 09:45:00,29.84,29.9,29.84,29.88,120169.0,18.7888,18.8266,18.7888,18.814,120169.0
2017-04-04 09:50:00,29.88,29.91,29.77,29.81,90159.0,18.814,18.8329,18.7447,18.7699,90159.0
2017-04-04 09:55:00,29.81,29.82,29.66,29.66,52347.0,18.7699,18.7762,18.6754,18.6754,52347.0
2017-04-04 10:00:00,29.67,29.68,29.6,29.62,89098.0,18.6817,18.688,18.6377,18.6503,89098.0
2017-04-04 10:05:00,29.63,29.67,29.59,29.61,122190.0,18.6566,18.6817,18.6314,18.644,122190.0
2017-04-04 10:10:00,29.61,29.68,29.57,29.68,109853.0,18.644,18.688,18.6188,18.688,109853.0
2017-04-04 10:15:00,29.68,29.69,29.61,29.63,97378.0,18.688,18.6943,18.644,18.6566,97378.0
2017-04-04 10:20:00,29.63,29.66,29.58,29.61,87144.0,18.6566,18.6754,18.6251,18.644,87144.0
2017-04-04 10:25:00,29.62,29.64,29.54,29.57,153289.0,18.6503,18.6629,18.5999,18.6188,153289.0
2017-04-04 10:30:00,29.57,29.6,29.55,29.59,57669.0,18.6188,18.6377,18.6062,18.6314,57669.0
2017-04-04 10:35:00,29.59,29.6,29.54,29.55,48188.0,18.6314,18.6377,18.5999,18.6062,48188.0
2017-04-04 10:40:00,29.55,29.66,29.55,29.61,40474.0,18.6062,18.6754,18.6062,18.644,40474.0
2017-04-04 10:45:00,29.6,29.63,29.59,29.59,28902.0,18.6377,18.6566,18.6314,18.6314,28902.0
2017-04-04 10:50:00,29.59,29.66,29.59,29.63,16000.0,18.6314,18.6754,18.6314,18.6566,16000.0
2017-04-04 10:55:00,29.63,29.66,29.61,29.64,19970.0,18.6566,18.6754,18.644,18.6629,19970.0
2017-04-04 11:00:00,29.65,29.72,29.64,29.72,31116.0,18.6691,18.7132,18.6629,18.7132,31116.0
2017-04-04 11:05:00,29.71,29.71,29.65,29.69,29255.0,18.7069,18.7069,18.6691,18.6943,29255.0
2017-04-04 11:10:00,29.7,29.75,29.69,29.75,17235.0,18.7006,18.7321,18.6943,18.7321,17235.0
2017-04-04 11:15:00,29.75,29.81,29.74,29.81,18465.0,18.7321,18.7699,18.7258,18.7699,18465.0
2017-04-04 11:20:00,29.8,29.86,29.78,29.85,27676.0,18.7636,18.8014,18.751,18.7951,27676.0
2017-04-04 11:25:00,29.85,29.87,29.82,29.84,31678.0,18.7951,18.8077,18.7762,18.7888,31678.0
2017-04-04 11:30:00,29.85,29.87,29.81,29.83,26807.0,18.7951,18.8077,18.7699,18.7825,26807.0
2017-04-04 11:35:00,29.82,29.85,29.81,29.85,28642.0,18.7762,18.7951,18.7699,18.7951,28642.0
2017-04-04 11:40:00,29.84,29.85,29.8,29.8,36605.0,18.7888,18.7951,18.7636,18.7636,36605.0
2017-04-04 11:45:00,29.8,29.84,29.8,29.83,35545.0,18.7636,18.7888,18.7636,18.7825,35545.0
2017-04-04 11:50:00,29.84,29.89,29.83,29.88,29284.0,18.7888,18.8203,18.7825,18.814,29284.0
2017-04-04 11:55:00,29.88,29.9,29.86,29.86,27331.0,18.814,18.8266,18.8014,18.8014,27331.0
2017-04-04 12:00:00,29.86,29.86,29.83,29.86,20465.0,18.8014,18.8014,18.7825,18.8014,20465.0
2017-04-04 12:05:00,29.86,29.86,29.81,29.86,38571.0,18.8014,18.8014,18.7699,18.8014,38571.0
2017-04-04 12:10:00,29.86,29.9,29.85,29.9,28754.0,18.8014,18.8266,18.7951,18.8266,28754.0
2017-04-04 12:15:00,29.9,29.99,29.88,29.98,81961.0,18.8266,18.8832,18.814,18.8769,81961.0
2017-04-04 12:20:00,29.97,29.99,29.95,29.97,22388.0,18.8706,18.8832,18.858,18.8706,22388.0
2017-04-04 12:25:00,29.97,29.97,29.94,29.96,20856.0,18.8706,18.8706,18.8517,18.8643,20856.0
2017-04-04 12:30:00,29.96,29.96,29.92,29.94,11328.0,18.8643,18.8643,18.8392,18.8517,11328.0
2017-04-04 12:35:00,29.94,29.95,29.91,29.93,40627.0,18.8517,18.858,18.8329,18.8455,40627.0
2017-04-04 12:40:00,29.92,29.93,29.91,29.92,37535.0,18.8392,18.8455,18.8329,18.8392,37535.0
2017-04-04 12:45:00,29.92,29.93,29.87,29.88,53878.0,18.8392,18.8455,18.8077,18.814,53878.0
2017-04-04 12:50:00,29.88,29.88,29.85,29.86,18509.0,18.814,18.814,18.7951,18.8014,18509.0
2017-04-04 12:55:00,29.87,29.87,29.84,29.86,24450.0,18.8077,18.8077,18.7888,18.8014,24450.0
2017-04-04 13:00:00,29.86,29.86,29.83,29.83,18069.0,18.8014,18.8014,18.7825,18.7825,18069.0
2017-04-04 13:05:00,29.83,29.84,29.82,29.84,19012.0,18.7825,18.7888,18.7762,18.7888,19012.0
2017-04-04 13:10:00,29.83,29.84,29.8,29.82,61777.0,18.7825,18.7888,18.7636,18.7762,61777.0
2017-04-04 13:15:00,29.82,29.84,29.81,29.84,36005.0,18.7762,18.7888,18.7699,18.7888,36005.0
2017-04-04 13:20:00,29.83,29.86,29.83,29.86,31072.0,18.7825,18.8014,18.7825,18.8014,31072.0
2017-04-04 13:25:00,29.86,29.86,29.82,29.83,16273.0,18.8014,18.8014,18.7762,18.7825,16273.0
2017-04-04 13:30:00,29.84,29.87,29.83,29.87,19976.0,18.7888,18.8077,18.7825,18.8077,19976.0
2017-04-04 13:35:00,29.87,29.91,29.85,29.9,28989.0,18.8077,18.8329,18.7951,18.8266,28989.0
2017-04-04 13:40:00,29.91,29.91,29.86,29.88,21520.0,18.8329,18.8329,18.8014,18.814,21520.0
2017-04-04 13:45:00,29.88,29.88,29.85,29.86,27041.0,18.814,18.814,18.7951,18.8014,27041.0
2017-04-04 13:50:00,29.86,29.86,29.82,29.85,26398.0,18.8014,18.8014,18.7762,18.7951,26398.0
2017-04-04 13:55:00,29.84,29.87,29.84,29.87,53769.0,18.7888,18.8077,18.7888,18.8077,53769.0
2017-04-04 14:00:00,29.87,29.89,29.86,29.88,19503.0,18.8077,18.8203,18.8014,18.814,19503.0
2017-04-04 14:05:00,29.88,29.9,29.87,29.88,19623.0,18.814,18.8266,18.8077,18.814,19623.0
2017-04-04 14:10:00,29.88,29.9,29.88,29.89,17844.0,18.814,18.8266,18.814,18.8203,17844.0
2017-04-04 14:15:00,29.89,29.91,29.88,29.91,17724.0,18.8203,18.8329,18.814,18.8329,17724.0
2017-04-04 14:20:00,29.9,29.93,29.89,29.93,48318.0,18.8266,18.8455,18.8203,18.8455,48318.0
2017-04-04 14:25:00,29.93,29.93,29.89,29.9,50668.0,18.8455,18.8455,18.8203,18.8266,50668.0
2017-04-04 14:30:00,29.89,29.91,29.87,29.91,46670.0,18.8203,18.8329,18.8077,18.8329,46670.0
2017-04-04 14:35:00,29.91,29.91,29.89,29.89,40281.0,18.8329,18.8329,18.8203,18.8203,40281.0
2017-04-04 14:40:00,29.89,29.91,29.88,29.89,51922.0,18.8203,18.8329,18.814,18.8203,51922.0
2017-04-04 14:45:00,29.89,29.94,29.88,29.93,23797.0,18.8203,18.8517,18.814,18.8455,23797.0
2017-04-04 14:50:00,29.93,29.95,29.93,29.95,19214.0,18.8455,18.858,18.8455,18.858,19214.0
2017-04-04 14:55:00,29.94,29.95,29.91,29.91,29648.0,18.8517,18.858,18.8329,18.8329,29648.0
2017-04-04 15:00:00,29.92,29.92,29.91,29.92,95731.0,18.8392,18.8392,18.8329,18.8392,95731.0
2017-04-04 15:05:00,29.92,29.92,29.86,29.87,51532.0,18.8392,18.8392,18.8014,18.8077,51532.0
2017-04-04 15:10:00,29.87,29.87,29.83,29.85,41190.0,18.8077,18.8077,18.7825,18.7951,41190.0
2017-04-04 15:15:00,29.85,29.87,29.84,29.85,74785.0,18.7951,18.8077,18.7888,18.7951,74785.0
2017-04-04 15:20:00,29.85,29.86,29.82,29.82,90857.0,18.7951,18.8014,18.7762,18.7762,90857.0
2017-04-04 15:25:00,29.82,29.82,29.76,29.77,62277.0,18.7762,18.7762,18.7384,18.7447,62277.0
2017-04-04 15:30:00,29.76,29.83,29.76,29.82,103254.0,18.7384,18.7825,18.7384,18.7762,103254.0
2017-04-04 15:35:00,29.82,29.84,29.81,29.84,66354.0,18.7762,18.7888,18.7699,18.7888,66354.0
2017-04-04 15:40:00,29.84,29.85,29.82,29.85,60962.0,18.7888,18.7951,18.7762,18.7951,60962.0
2017-04-04 15:45:00,29.85,29.87,29.84,29.86,93650.0,18.7951,18.8077,18.7888,18.8014,93650.0
2017-04-04 15:50:00,29.85,29.88,29.85,29.86,138414.0,18.7951,18.814,18.7951,18.8014,138414.0
2017-04-04 15:55:00,29.87,29.91,29.86,29.91,564720.0,18.8077,18.8329,18.8014,18.8329,564720.0
2017-04-05 09:30:00,30.03,30.15,30.03,30.12,127739.0,18.9084,18.984,18.9084,18.9651,127739.0
2017-04-05 09:35:00,30.12,30.22,30.06,30.09,204590.0,18.9651,19.0281,18.9273,18.9462,204590.0
2017-04-05 09:40:00,30.09,30.12,30.06,30.1,83523.0,18.9462,18.9651,18.9273,18.9525,83523.0
2017-04-05 09:45:00,30.11,30.24,30.11,30.22,111035.0,18.9588,19.0406,18.9588,19.0281,111035.0
2017-04-05 09:50:00,30.22,30.22,30.14,30.15,68367.0,19.0281,19.0281,18.9777,18.984,68367.0
2017-04-05 09:55:00,30.15,30.2,30.13,30.16,43317.0,18.984,19.0155,18.9714,18.9903,43317.0
2017-04-05 10:00:00,30.15,30.18,30.13,30.17,69771.0,18.984,19.0029,18.9714,18.9966,69771.0
2017-04-05 10:05:00,30.17,30.18,30.12,30.14,182677.0,18.9966,19.0029,18.9651,18.9777,182677.0
2017-04-05 10:10:00,30.13,30.17,30.11,30.15,70200.0,18.9714,18.9966,18.9588,18.984,70200.0
2017-04-05 10:15:00,30.15,30.25,30.12,30.25,69531.0,18.984,19.0469,18.9651,19.0469,69531.0
2017-04-05 10:20:00,30.25,30.33,30.24,30.31,70492.0,19.0469,19.0973,19.0406,19.0847,70492.0
2017-04-05 10:25:00,30.31,30.31,30.19,30.25,96914.0,19.0847,19.0847,19.0092,19.0469,96914.0
2017-04-05 10:30:00,30.23,30.24,30.02,30.02,117109.0,19.0343,19.0406,18.9021,18.9021,117109.0
2017-04-05 10:35:00,30.02,30.04,29.89,29.92,83095.0,18.9021,18.9147,18.8203,18.8392,83095.0
2017-04-05 10:40:00,29.92,30.04,29.9,30.04,65880.0,18.8392,18.9147,18.8266,18.9147,65880.0
2017-04-05 10:45:00,30.03,30.08,30.01,30.02,72172.0,18.9084,18.9399,18.8958,18.9021,72172.0
2017-04-05 10:50:00,30.01,30.03,29.97,30.0,101697.0,18.8958,18.9084,18.8706,18.8895,101697.0
2017-04-05 10:55:00,29.99,30.0,29.92,29.94,56895.0,18.8832,18.8895,18.8392,18.8517,56895.0
2017-04-05 11:00:00,29.93,29.96,29.91,29.92,63676.0,18.8455,18.8643,18.8329,18.8392,63676.0
2017-04-05 11:05:00,29.92,29.98,29.91,29.92,77610.0,18.8392,18.8769,18.8329,18.8392,77610.0
2017-04-05 11:10:00,29.92,29.95,29.87,29.92,69806.0,18.8392,18.858,18.8077,18.8392,69806.0
2017-04-05 11:15:00,29.93,29.94,29.84,29.88,64357.0,18.8455,18.8517,18.7888,18.814,64357.0
2017-04-05 11:20:00,29.88,29.97,29.82,29.92,173388.0,18.814,18.8706,18.7762,18.8392,173388.0
2017-04-05 11:25:00,29.91,30.0,29.9,29.99,180892.0,18.8329,18.8895,18.8266,18.8832,180892.0
2017-04-05 11:30:00,29.99,30.0,29.94,29.96,131180.0,18.8832,18.8895,18.8517,18.8643,131180.0
2017-04-05 11:35:00,29.96,29.98,29.92,29.94,59863.0,18.8643,18.8769,18.8392,18.8517,59863.0
2017-04-05 11:40:00,29.94,29.96,29.93,29.95,67754.0,18.8517,18.8643,18.8455,18.858,67754.0
2017-04-05 11:45:00,29.95,29.99,29.95,29.98,38645.0,18.858,18.8832,18.858,18.8769,38645.0
2017-04-05 11:50:00,29.98,29.99,29.97,29.99,26363.0,18.8769,18.8832,18.8706,18.8832,26363.0
2017-04-05 11:55:00,29.99,30.0,29.98,30.0,110907.0,18.8832,18.8895,18.8769,18.8895,110907.0
2017-04-05 12:00:00,30.0,30.01,29.95,29.99,31839.0,18.8895,18.8958,18.858,18.8832,31839.0
2017-04-05 12:05:00,29.98,30.0,29.95,29.96,31783.0,18.8769,18.8895,18.858,18.8643,31783.0
2017-04-05 12:10:00,29.96,29.97,29.94,29.95,24201.0,18.8643,18.8706,18.8517,18.858,24201.0
2017-04-05 12:15:00,29.95,29.96,29.9,29.95,28080.0,18.858,18.8643,18.8266,18.858,28080.0
2017-04-05 12:20:00,29.95,29.97,29.94,29.96,24538.0,18.858,18.8706,18.8517,18.8643,24538.0
2017-04-05 12:25:00,29.97,29.98,29.94,29.97,18276.0,18.8706,18.8769,18.8517,18.8706,18276.0
2017-04-05 12:30:00,29.97,30.03,29.96,30.02,26715.0,18.8706,18.9084,18.8643,18.9021,26715.0
2017-04-05 12:35:00,30.02,30.05,30.0,30.03,32490.0,18.9021,18.921,18.8895,18.9084,32490.0
2017-04-05 12:40:00,30.03,30.04,30.01,30.03,15289.0,18.9084,18.9147,18.8958,18.9084,15289.0
2017-04-05 12:45:00,30.03,30.06,30.02,30.05,35316.0,18.9084,18.9273,18.9021,18.921,35316.0
2017-04-05 12:50:00,30.05,30.1,30.05,30.09,36608.0,18.921,18.9525,18.921,18.9462,36608.0
2017-04-05 12:55:00,30.09,30.11,30.07,30.1,34103.0,18.9462,18.9588,18.9336,18.9525,34103.0
2017-04-05 13:00:00,30.1,30.13,30.07,30.13,46293.0,18.9525,18.9714,18.9336,18.9714,46293.0
2017-04-05 13:05:00,30.13,30.18,30.12,30.17,25672.0,18.9714,19.0029,18.9651,18.9966,25672.0
2017-04-05 13:10:00,30.17,30.17,30.11,30.11,65631.0,18.9966,18.9966,18.9588,18.9588,65631.0
2017-04-05 13:15:00,30.11,30.12,30.08,30.09,20776.0,18.9588,18.9651,18.9399,18.9462,20776.0
2017-04-05 13:20:00,30.09,30.11,30.08,30.11,22207.0,18.9462,18.9588,18.9399,18.9588,22207.0
2017-04-05 13:25:00,30.1,30.11,30.08,30.1,34406.0,18.9525,18.9588,18.9399,18.9525,34406.0
2017-04-05 13:30:00,30.1,30.15,30.1,30.14,56188.0,18.9525,18.984,18.9525,18.9777,56188.0
2017-04-05 13:35:00,30.14,30.15,30.05,30.05,93261.0,18.9777,18.984,18.921,18.921,93261.0
2017-04-05 13:40:00,30.06,30.06,30.03,30.05,35847.0,18.9273,18.9273,18.9084,18.921,35847.0
2017-04-05 13:45:00,30.05,30.08,30.03,30.08,41216.0,18.921,18.9399,18.9084,18.9399,41216.0
2017-04-05 13:50:00,30.08,30.09,30.06,30.07,31050.0,18.9399,18.9462,18.9273,18.9336,31050.0
2017-04-05 13:55:00,30.07,30.09,30.05,30.06,33464.0,18.9336,18.9462,18.921,18.9273,33464.0
2017-04-05 14:00:00,30.06,30.07,29.97,29.99,49608.0,18.9273,18.9336,18.8706,18.8832,49608.0
2017-04-05 14:05:00,29.99,30.01,29.96,29.96,29058.0,18.8832,18.8958,18.8643,18.8643,29058.0
2017-04-05 14:10:00,29.96,30.02,29.96,30.0,18715.0,18.8643,18.9021,18.8643,18.8895,18715.0
2017-04-05 14:15:00,30.0,30.01,29.97,30.0,27059.0,18.8895,18.8958,18.8706,18.8895,27059.0
2017-04-05 14:20:00,29.99,30.0,29.95,29.96,22777.0,18.8832,18.8895,18.858,18.8643,22777.0
2017-04-05 14:25:00,29.96,29.97,29.93,29.94,30624.0,18.8643,18.8706,18.8455,18.8517,30624.0
2017-04-05 14:30:00,29.94,29.97,29.93,29.94,180154.0,18.8517,18.8706,18.8455,18.8517,180154.0
2017-04-05 14:35:00,29.94,29.95,29.91,29.91,85704.0,18.8517,18.858,18.8329,18.8329,85704.0
2017-04-05 14:40:00,29.9,29.92,29.86,29.9,71497.0,18.8266,18.8392,18.8014,18.8266,71497.0
2017-04-05 14:45:00,29.9,29.92,29.88,29.89,104635.0,18.8266,18.8392,18.814,18.8203,104635.0
2017-04-05 14:50:00,29.89,29.89,29.84,29.86,69970.0,18.8203,18.8203,18.7888,18.8014,69970.0
2017-04-05 14:55:00,29.86,29.9,29.86,29.9,70058.0,18.8014,18.8266,18.8014,18.8266,70058.0
2017-04-05 15:00:00,29.89,29.92,29.87,29.88,68069.0,18.8203,18.8392,18.8077,18.814,68069.0
2017-04-05 15:05:00,29.89,29.91,29.88,29.9,84121.0,18.8203,18.8329,18.814,18.8266,84121.0
2017-04-05 15:10:00,29.9,29.9,29.81,29.81,62330.0,18.8266,18.8266,18.7699,18.7699,62330.0
2017-04-05 15:15:00,29.82,29.82,29.73,29.76,67986.0,18.7762,18.7762,18.7195,18.7384,67986.0
2017-04-05 15:20:00,29.75,29.76,29.65,29.7,213619.0,18.7321,18.7384,18.6691,18.7006,213619.0
2017-04-05 15:25:00,29.71,29.74,29.67,29.73,135939.0,18.7069,18.7258,18.6817,18.7195,135939.0
2017-04-05 15:30:00,29.74,29.74,29.59,29.59,190327.0,18.7258,18.7258,18.6314,18.6314,190327.0
2017-04-05 15:35:00,29.6,29.63,29.58,29.6,156274.0,18.6377,18.6566,18.6251,18.6377,156274.0
2017-04-05 15:40:00,29.6,29.62,29.57,29.61,116579.0,18.6377,18.6503,18.6188,18.644,116579.0
2017-04-05 15:45:00,29.6,29.67,29.6,29.63,261517.0,18.6377,18.6817,18.6377,18.6566,261517.0
2017-04-05 15:50:00,29.62,29.65,29.61,29.65,273422.0,18.6503,18.6691,18.644,18.6691,273422.0
2017-04-05 15:55:00,29.65,29.66,29.61,29.65,716203.0,18.6691,18.6754,18.644,18.6691,716203.0
2017-04-06 09:30:00,29.82,29.82,29.63,29.78,69719.0,18.7762,18.7762,18.6566,18.751,69719.0
2017-04-06 09:35:00,29.77,29.8,29.7,29.77,29862.0,18.7447,18.7636,18.7006,18.7447,29862.0
2017-04-06 09:40:00,29.78,29.96,29.77,29.92,70524.0,18.751,18.8643,18.7447,18.8392,70524.0
2017-04-06 09:45:00,29.93,29.93,29.87,29.92,83227.0,18.8455,18.8455,18.8077,18.8392,83227.0
2017-04-06 09:50:00,29.92,29.93,29.81,29.87,134543.0,18.8392,18.8455,18.7699,18.8077,134543.0
2017-04-06 09:55:00,29.87,29.93,29.84,29.86,78902.0,18.8077,18.8455,18.7888,18.8014,78902.0
2017-04-06 10:00:00,29.87,29.94,29.86,29.92,57301.0,18.8077,18.8517,18.8014,18.8392,57301.0
2017-04-06 10:05:00,29.92,30.01,29.91,30.0,60115.0,18.8392,18.8958,18.8329,18.8895,60115.0
2017-04-06 10:10:00,30.0,30.02,29.94,29.94,51406.0,18.8895,18.9021,18.8517,18.8517,51406.0
2017-04-06 10:15:00,29.94,29.94,29.87,29.91,36595.0,18.8517,18.8517,18.8077,18.8329,36595.0
2017-04-06 10:20:00,29.91,29.92,29.87,29.89,37860.0,18.8329,18.8392,18.8077,18.8203,37860.0
2017-04-06 10:25:00,29.89,29.95,29.88,29.95,85708.0,18.8203,18.858,18.814,18.858,85708.0
2017-04-06 10:30:00,29.95,30.02,29.94,29.97,71659.0,18.858,18.9021,18.8517,18.8706,71659.0
2017-04-06 10:35:00,29.97,30.02,29.95,29.97,37905.0,18.8706,18.9021,18.858,18.8706,37905.0
2017-04-06 10:40:00,29.96,29.97,29.87,29.92,40589.0,18.8643,18.8706,18.8077,18.8392,40589.0
2017-04-06 10:45:00,29.92,29.92,29.88,29.91,34152.0,18.8392,18.8392,18.814,18.8329,34152.0
2017-04-06 10:50:00,29.91,29.92,29.89,29.92,22997.0,18.8329,18.8392,18.8203,18.8392,22997.0
2017-04-06 10:55:00,29.92,29.93,29.89,29.9,32032.0,18.8392,18.8455,18.8203,18.8266,32032.0
2017-04-06 11:00:00,29.9,29.99,29.89,29.98,72078.0,18.8266,18.8832,18.8203,18.8769,72078.0
2017-04-06 11:05:00,29.97,30.02,29.96,30.0,54750.0,18.8706,18.9021,18.8643,18.8895,54750.0
2017-04-06 11:10:00,30.0,30.11,29.99,30.1,84044.0,18.8895,18.9588,18.8832,18.9525,84044.0
2017-04-06 11:15:00,30.09,30.1,30.06,30.08,43423.0,18.9462,18.9525,18.9273,18.9399,43423.0
2017-04-06 11:20:00,30.08,30.09,30.01,30.07,114543.0,18.9399,18.9462,18.8958,18.9336,114543.0
2017-04-06 11:25:00,30.06,30.11,30.06,30.1,34281.0,18.9273,18.9588,18.9273,18.9525,34281.0
2017-04-06 11:30:00,30.1,30.16,30.08,30.14,130467.0,18.9525,18.9903,18.9399,18.9777,130467.0
2017-04-06 11:35:00,30.15,30.15,30.06,30.06,117605.0,18.984,18.984,18.9273,18.9273,117605.0
2017-04-06 11:40:00,30.05,30.09,30.03,30.06,61162.0,18.921,18.9462,18.9084,18.9273,61162.0
2017-04-06 11:45:00,30.05,30.07,30.02,30.07,38654.0,18.921,18.9336,18.9021,18.9336,38654.0
2017-04-06 11:50:00,30.06,30.07,30.01,30.01,32618.0,18.9273,18.9336,18.8958,18.8958,32618.0
2017-04-06 11:55:00,30.01,30.07,30.01,30.07,23230.0,18.8958,18.9336,18.8958,18.9336,23230.0
2017-04-06 12:00:00,30.07,30.1,30.05,30.1,24879.0,18.9336,18.9525,18.921,18.9525,24879.0
2017-04-06 12:05:00,30.1,30.12,30.1,30.11,9890.0,18.9525,18.9651,18.9525,18.9588,9890.0
2017-04-06 12:10:00,30.1,30.12,30.09,30.1,21919.0,18.9525,18.9651,18.9462,18.9525,21919.0
2017-04-06 12:15:00,30.11,30.13,30.1,30.13,28631.0,18.9588,18.9714,18.9525,18.9714,28631.0
2017-04-06 12:20:00,30.12,30.14,30.08,30.1,25631.0,18.9651,18.9777,18.9399,18.9525,25631.0
2017-04-06 12:25:00,30.11,30.14,30.11,30.13,13477.0,18.9588,18.9777,18.9588,18.9714,13477.0
2017-04-06 12:30:00,30.13,30.14,30.11,30.11,14855.0,18.9714,18.9777,18.9588,18.9588,14855.0
2017-04-06 12:35:00,30.11,30.11,30.06,30.07,29567.0,18.9588,18.9588,18.9273,18.9336,29567.0
2017-04-06 12:40:00,30.07,30.09,30.05,30.05,24360.0,18.9336,18.9462,18.921,18.921,24360.0
2017-04-06 12:45:00,30.05,30.09,30.05,30.08,53665.0,18.921,18.9462,18.921,18.9399,53665.0
2017-04-06 12:50:00,30.07,30.09,30.03,30.04,27010.0,18.9336,18.9462,18.9084,18.9147,27010.0
2017-04-06 12:55:00,30.03,30.04,30.0,30.02,42835.0,18.9084,18.9147,18.8895,18.9021,42835.0
2017-04-06 13:00:00,30.03,30.04,30.02,30.03,21686.0,18.9084,18.9147,18.9021,18.9084,21686.0
2017-04-06 13:05:00,30.02,30.05,29.99,30.04,60654.0,18.9021,18.921,18.8832,18.9147,60654.0
2017-04-06 13:10:00,30.04,30.07,30.03,30.05,29075.0,18.9147,18.9336,18.9084,18.921,29075.0
2017-04-06 13:15:00,30.06,30.09,30.05,30.09,38749.0,18.9273,18.9462,18.921,18.9462,38749.0
2017-04-06 13:20:00,30.09,30.11,30.08,30.1,19437.0,18.9462,18.9588,18.9399,18.9525,19437.0
2017-04-06 13:25:00,30.1,30.11,30.08,30.09,35154.0,18.9525,18.9588,18.9399,18.9462,35154.0
2017-04-06 13:30:00,30.08,30.16,30.08,30.16,67607.0,18.9399,18.9903,18.9399,18.9903,67607.0
2017-04-06 13:35:00,30.16,30.17,30.1,30.11,52210.0,18.9903,18.9966,18.9525,18.9588,52210.0
2017-04-06 13:40:00,30.12,30.12,30.09,30.1,21668.0,18.9651,18.9651,18.9462,18.9525,21668.0
2017-04-06 13:45:00,30.09,30.1,30.04,30.04,22859.0,18.9462,18.9525,18.9147,18.9147,22859.0
2017-04-06 13:50:00,30.05,30.05,30.03,30.05,19776.0,18.921,18.921,18.9084,18.921,19776.0
2017-04-06 13:55:00,30.05,30.1,30.04,30.08,39890.0,18.921,18.9525,18.9147,18.9399,39890.0
2017-04-06 14:00:00,30.09,30.11,30.08,30.11,56597.0,18.9462,18.9588,18.9399,18.9588,56597.0
2017-04-06 14:05:00,30.11,30.14,30.08,30.08,45286.0,18.9588,18.9777,18.9399,18.9399,45286.0
2017-04-06 14:10:00,30.08,30.13,30.05,30.12,88615.0,18.9399,18.9714,18.921,18.9651,88615.0
2017-04-06 14:15:00,30.12,30.18,30.1,30.14,173970.0,18.9651,19.0029,18.9525,18.9777,173970.0
2017-04-06 14:20:00,30.14,30.2,30.13,30.2,82974.0,18.9777,19.0155,18.9714,19.0155,82974.0
2017-04-06 14:25:00,30.21,30.21,30.1,30.12,60418.0,19.0218,19.0218,18.9525,18.9651,60418.0
2017-04-06 14:30:00,30.13,30.16,30.11,30.13,40017.0,18.9714,18.9903,18.9588,18.9714,40017.0
2017-04-06 14:35:00,30.14,30.17,30.13,30.16,58709.0,18.9777,18.9966,18.9714,18.9903,58709.0
2017-04-06 14:40:00,30.16,30.18,30.13,30.17,48688.0,18.9903,19.0029,18.9714,18.9966,48688.0
2017-04-06 14:45:00,30.17,30.17,30.08,30.11,70697.0,18.9966,18.9966,18.9399,18.9588,70697.0
2017-04-06 14:50:00,30.1,30.11,30.06,30.08,168638.0,18.9525,18.9588,18.9273,18.9399,168638.0
2017-04-06 14:55:00,30.08,30.11,30.04,30.04,92713.0,18.9399,18.9588,18.9147,18.9147,92713.0
2017-04-06 15:00:00,30.04,30.06,29.99,30.06,181468.0,18.9147,18.9273,18.8832,18.9273,181468.0
2017-04-06 15:05:00,30.05,30.14,30.05,30.14,68289.0,18.921,18.9777,18.921,18.9777,68289.0
2017-04-06 15:10:00,30.14,30.16,30.13,30.14,64724.0,18.9777,18.9903,18.9714,18.9777,64724.0
2017-04-06 15:15:00,30.14,30.2,30.14,30.19,97606.0,18.9777,19.0155,18.9777,19.0092,97606.0
2017-04-06 15:20:00,30.2,30.21,30.16,30.16,85615.0,19.0155,19.0218,18.9903,18.9903,85615.0
2017-04-06 15:25:00,30.17,30.2,30.16,30.18,172927.0,18.9966,19.0155,18.9903,19.0029,172927.0
2017-04-06 15:30:00,30.18,30.19,30.16,30.19,110688.0,19.0029,19.0092,18.9903,19.0092,110688.0
2017-04-06 15:35:00,30.18,30.24,30.18,30.22,112194.0,19.0029,19.0406,19.0029,19.0281,112194.0
2017-04-06 15:40:00,30.22,30.26,30.21,30.23,98664.0,19.0281,19.0532,19.0218,19.0343,98664.0
2017-04-06 15:45:00,30.24,30.25,30.23,30.23,126312.0,19.0406,19.0469,19.0343,19.0343,126312.0
2017-04-06 15:50:00,30.24,30.25,30.21,30.21,98114.0,19.0406,19.0469,19.0218,19.0218,98114.0
2017-04-06 15:55:00,30.21,30.26,30.21,30.24,400054.0,19.0218,19.0532,19.0218,19.0406,400054.0
2017-04-07 09:30:00,30.4,30.55,30.36,30.52,236693.0,19.1414,19.2358,19.1162,19.2169,236693.0
2017-04-07 09:35:00,30.54,30.6,30.48,30.53,146950.0,19.2295,19.2673,19.1918,19.2232,146950.0
2017-04-07 09:40:00,30.54,30.54,30.46,30.47,134888.0,19.2295,19.2295,19.1792,19.1855,134888.0
2017-04-07 09:45:00,30.46,30.47,30.35,30.42,152258.0,19.1792,19.1855,19.1099,19.154,152258.0
2017-04-07 09:50:00,30.41,30.49,30.37,30.38,113491.0,19.1477,19.1981,19.1225,19.1288,113491.0
2017-04-07 09:55:00,30.38,30.41,30.26,30.34,161886.0,19.1288,19.1477,19.0532,19.1036,161886.0
2017-04-07 10:00:00,30.34,30.41,30.33,30.41,82310.0,19.1036,19.1477,19.0973,19.1477,82310.0
2017-04-07 10:05:00,30.41,30.44,30.39,30.39,71893.0,19.1477,19.1666,19.1351,19.1351,71893.0
2017-04-07 10:10:00,30.39,30.49,30.37,30.46,59504.0,19.1351,19.1981,19.1225,19.1792,59504.0
2017-04-07 10:15:00,30.46,30.47,30.38,30.38,53679.0,19.1792,19.1855,19.1288,19.1288,53679.0
2017-04-07 10:20:00,30.39,30.44,30.36,30.39,100561.0,19.1351,19.1666,19.1162,19.1351,100561.0
2017-04-07 10:25:00,30.38,30.42,30.37,30.39,68975.0,19.1288,19.154,19.1225,19.1351,68975.0
2017-04-07 10:30:00,30.4,30.41,30.31,30.34,77548.0,19.1414,19.1477,19.0847,19.1036,77548.0
2017-04-07 10:35:00,30.35,30.46,30.34,30.45,178986.0,19.1099,19.1792,19.1036,19.1729,178986.0
2017-04-07 10:40:00,30.45,30.47,30.43,30.44,39740.0,19.1729,19.1855,19.1603,19.1666,39740.0
2017-04-07 10:45:00,30.43,30.44,30.38,30.4,67175.0,19.1603,19.1666,19.1288,19.1414,67175.0
2017-04-07 10:50:00,30.4,30.44,30.4,30.42,30370.0,19.1414,19.1666,19.1414,19.154,30370.0
2017-04-07 10:55:00,30.42,30.44,30.4,30.42,90956.0,19.154,19.1666,19.1414,19.154,90956.0
2017-04-07 11:00:00,30.42,30.46,30.4,30.42,39368.0,19.154,19.1792,19.1414,19.154,39368.0
2017-04-07 11:05:00,30.41,30.42,30.39,30.41,128211.0,19.1477,19.154,19.1351,19.1477,128211.0
2017-04-07 11:10:00,30.4,30.4,30.34,30.36,68161.0,19.1414,19.1414,19.1036,19.1162,68161.0
2017-04-07 11:15:00,30.36,30.37,30.32,30.35,58059.0,19.1162,19.1225,19.091,19.1099,58059.0
2017-04-07 11:20:00,30.36,30.39,30.34,30.37,75435.0,19.1162,19.1351,19.1036,19.1225,75435.0
2017-04-07 11:25:00,30.38,30.43,30.38,30.41,31331.0,19.1288,19.1603,19.1288,19.1477,31331.0
2017-04-07 11:30:00,30.41,30.44,30.38,30.43,37768.0,19.1477,19.1666,19.1288,19.1603,37768.0
2017-04-07 11:35:00,30.43,30.45,30.39,30.4,25192.0,19.1603,19.1729,19.1351,19.1414,25192.0
2017-04-07 11:40:00,30.4,30.42,30.36,30.37,36067.0,19.1414,19.154,19.1162,19.1225,36067.0
2017-04-07 11:45:00,30.38,30.42,30.37,30.39,24402.0,19.1288,19.154,19.1225,19.1351,24402.0
2017-04-07 11:50:00,30.4,30.43,30.38,30.42,23777.0,19.1414,19.1603,19.1288,19.154,23777.0
2017-04-07 11:55:00,30.42,30.45,30.4,30.42,30219.0,19.154,19.1729,19.1414,19.154,30219.0
2017-04-07 12:00:00,30.42,30.49,30.42,30.46,37281.0,19.154,19.1981,19.154,19.1792,37281.0
2017-04-07 12:05:00,30.46,30.47,30.41,30.44,42454.0,19.1792,19.1855,19.1477,19.1666,42454.0
2017-04-07 12:10:00,30.43,30.43,30.38,30.4,25362.0,19.1603,19.1603,19.1288,19.1414,25362.0
2017-04-07 12:15:00,30.4,30.4,30.35,30.35,14840.0,19.1414,19.1414,19.1099,19.1099,14840.0
2017-04-07 12:20:00,30.35,30.39,30.34,30.39,23200.0,19.1099,19.1351,19.1036,19.1351,23200.0
2017-04-07 12:25:00,30.38,30.39,30.35,30.36,15499.0,19.1288,19.1351,19.1099,19.1162,15499.0
2017-04-07 12:30:00,30.35,30.39,30.35,30.37,28289.0,19.1099,19.1351,19.1099,19.1225,28289.0
2017-04-07 12:35:00,30.37,30.38,30.35,30.36,24960.0,19.1225,19.1288,19.1099,19.1162,24960.0
2017-04-07 12:40:00,30.35,30.38,30.34,30.35,35393.0,19.1099,19.1288,19.1036,19.1099,35393.0
2017-04-07 12:45:00,30.35,30.38,30.34,30.37,30386.0,19.1099,19.1288,19.1036,19.1225,30386.0
2017-04-07 12:50:00,30.37,30.38,30.35,30.36,20158.0,19.1225,19.1288,19.1099,19.1162,20158.0
2017-04-07 12:55:00,30.36,30.37,30.34,30.37,11303.0,19.1162,19.1225,19.1036,19.1225,11303.0
2017-04-07 13:00:00,30.36,30.37,30.35,30.36,39221.0,19.1162,19.1225,19.1099,19.1162,39221.0
2017-04-07 13:05:00,30.36,30.41,30.35,30.4,29759.0,19.1162,19.1477,19.1099,19.1414,29759.0
2017-04-07 13:10:00,30.41,30.42,30.37,30.38,18962.0,19.1477,19.154,19.1225,19.1288,18962.0
2017-04-07 13:15:00,30.37,30.38,30.37,30.38,21643.0,19.1225,19.1288,19.1225,19.1288,21643.0
2017-04-07 13:20:00,30.38,30.41,30.37,30.4,33965.0,19.1288,19.1477,19.1225,19.1414,33965.0
2017-04-07 13:25:00,30.41,30.46,30.4,30.45,39706.0,19.1477,19.1792,19.1414,19.1729,39706.0
2017-04-07 13:30:00,30.46,30.49,30.44,30.46,31625.0,19.1792,19.1981,19.1666,19.1792,31625.0
2017-04-07 13:35:00,30.45,30.46,30.41,30.42,29812.0,19.1729,19.1792,19.1477,19.154,29812.0
2017-04-07 13:40:00,30.43,30.43,30.4,30.42,24180.0,19.1603,19.1603,19.1414,19.154,24180.0
2017-04-07 13:45:00,30.43,30.46,30.41,30.46,34926.0,19.1603,19.1792,19.1477,19.1792,34926.0
2017-04-07 13:50:00,30.46,30.47,30.45,30.45,34969.0,19.1792,19.1855,19.1729,19.1729,34969.0
2017-04-07 13:55:00,30.46,30.46,30.43,30.44,32232.0,19.1792,19.1792,19.1603,19.1666,32232.0
2017-04-07 14:00:00,30.44,30.46,30.43,30.45,55914.0,19.1666,19.1792,19.1603,19.1729,55914.0
2017-04-07 14:05:00,30.45,30.46,30.41,30.41,48660.0,19.1729,19.1792,19.1477,19.1477,48660.0
2017-04-07 14:10:00,30.41,30.42,30.36,30.38,24072.0,19.1477,19.154,19.1162,19.1288,24072.0
2017-04-07 14:15:00,30.38,30.39,30.37,30.38,37644.0,19.1288,19.1351,19.1225,19.1288,37644.0
2017-04-07 14:20:00,30.38,30.41,30.38,30.4,34442.0,19.1288,19.1477,19.1288,19.1414,34442.0
2017-04-07 14:25:00,30.4,30.4,30.39,30.4,22227.0,19.1414,19.1414,19.1351,19.1414,22227.0
2017-04-07 14:30:00,30.4,30.4,30.38,30.4,29906.0,19.1414,19.1414,19.1288,19.1414,29906.0
2017-04-07 14:35:00,30.4,30.4,30.39,30.4,20276.0,19.1414,19.1414,19.1351,19.1414,20276.0
2017-04-07 14:40:00,30.4,30.4,30.31,30.32,106603.0,19.1414,19.1414,19.0847,19.091,106603.0
2017-04-07 14:45:00,30.32,30.37,30.32,30.36,85122.0,19.091,19.1225,19.091,19.1162,85122.0
2017-04-07 14:50:00,30.36,30.37,30.34,30.37,60833.0,19.1162,19.1225,19.1036,19.1225,60833.0
2017-04-07 14:55:00,30.36,30.37,30.29,30.32,240841.0,19.1162,19.1225,19.0721,19.091,240841.0
2017-04-07 15:00:00,30.32,30.38,30.31,30.38,62689.0,19.091,19.1288,19.0847,19.1288,62689.0
2017-04-07 15:05:00,30.38,30.39,30.33,30.34,41612.0,19.1288,19.1351,19.0973,19.1036,41612.0
2017-04-07 15:10:00,30.33,30.36,30.33,30.35,150874.0,19.0973,19.1162,19.0973,19.1099,150874.0
2017-04-07 15:15:00,30.34,30.35,30.34,30.35,38783.0,19.1036,19.1099,19.1036,19.1099,38783.0
2017-04-07 15:20:00,30.35,30.36,30.34,30.35,73487.0,19.1099,19.1162,19.1036,19.1099,73487.0
2017-04-07 15:25:00,30.35,30.35,30.33,30.35,99527.0,19.1099,19.1099,19.0973,19.1099,99527.0
2017-04-07 15:30:00,30.35,30.35,30.33,30.34,121682.0,19.1099,19.1099,19.0973,19.1036,121682.0
2017-04-07 15:35:00,30.34,30.36,30.3,30.3,204231.0,19.1036,19.1162,19.0784,19.0784,204231.0
2017-04-07 15:40:00,30.3,30.32,30.3,30.32,74528.0,19.0784,19.091,19.0784,19.091,74528.0
2017-04-07 15:45:00,30.32,30.34,30.3,30.3,194835.0,19.091,19.1036,19.0784,19.0784,194835.0
2017-04-07 15:50:00,30.3,30.31,30.28,30.29,250746.0,19.0784,19.0847,19.0658,19.0721,250746.0
2017-04-07 15:55:00,30.3,30.36,30.29,30.34,482031.0,19.0784,19.1162,19.0721,19.1036,482031.0
2017-04-10 09:30:00,30.53,30.55,30.43,30.49,94882.0,19.2232,19.2358,19.1603,19.1981,94882.0
2017-04-10 09:35:00,30.48,30.51,30.44,30.45,48668.0,19.1918,19.2106,19.1666,19.1729,48668.0
2017-04-10 09:40:00,30.46,30.48,30.38,30.4,49444.0,19.1792,19.1918,19.1288,19.1414,49444.0
2017-04-10 09:45:00,30.4,30.45,30.39,30.41,83472.0,19.1414,19.1729,19.1351,19.1477,83472.0
2017-04-10 09:50:00,30.4,30.43,30.37,30.42,121535.0,19.1414,19.1603,19.1225,19.154,121535.0
2017-04-10 09:55:00,30.41,30.46,30.4,30.44,76602.0,19.1477,19.1792,19.1414,19.1666,76602.0
2017-04-10 10:00:00,30.45,30.49,30.44,30.49,87927.0,19.1729,19.1981,19.1666,19.1981,87927.0
2017-04-10 10:05:00,30.48,30.48,30.39,30.46,166835.0,19.1918,19.1918,19.1351,19.1792,166835.0
2017-04-10 10:10:00,30.46,30.46,30.43,30.46,39212.0,19.1792,19.1792,19.1603,19.1792,39212.0
2017-04-10 10:15:00,30.45,30.48,30.41,30.42,58424.0,19.1729,19.1918,19.1477,19.154,58424.0
2017-04-10 10:20:00,30.42,30.43,30.39,30.39,80102.0,19.154,19.1603,19.1351,19.1351,80102.0
2017-04-10 10:25:00,30.4,30.44,30.39,30.42,25880.0,19.1414,19.1666,19.1351,19.154,25880.0
2017-04-10 10:30:00,30.42,30.47,30.41,30.46,26685.0,19.154,19.1855,19.1477,19.1792,26685.0
2017-04-10 10:35:00,30.46,30.49,30.45,30.48,19919.0,19.1792,19.1981,19.1729,19.1918,19919.0
2017-04-10 10:40:00,30.47,30.48,30.42,30.43,66959.0,19.1855,19.1918,19.154,19.1603,66959.0
2017-04-10 10:45:00,30.42,30.43,30.39,30.43,34005.0,19.154,19.1603,19.1351,19.1603,34005.0
2017-04-10 10:50:00,30.43,30.47,30.42,30.47,30213.0,19.1603,19.1855,19.154,19.1855,30213.0
2017-04-10 10:55:00,30.47,30.48,30.43,30.44,21969.0,19.1855,19.1918,19.1603,19.1666,21969.0
2017-04-10 11:00:00,30.43,30.46,30.43,30.44,23361.0,19.1603,19.1792,19.1603,19.1666,23361.0
2017-04-10 11:05:00,30.45,30.45,30.41,30.44,32377.0,19.1729,19.1729,19.1477,19.1666,32377.0
2017-04-10 11:10:00,30.44,30.51,30.43,30.5,95482.0,19.1666,19.2106,19.1603,19.2044,95482.0
2017-04-10 11:15:00,30.5,30.51,30.45,30.46,36354.0,19.2044,19.2106,19.1729,19.1792,36354.0
2017-04-10 11:20:00,30.46,30.5,30.46,30.5,31211.0,19.1792,19.2044,19.1792,19.2044,31211.0
2017-04-10 11:25:00,30.49,30.51,30.46,30.49,89667.0,19.1981,19.2106,19.1792,19.1981,89667.0
2017-04-10 11:30:00,30.49,30.49,30.42,30.43,63404.0,19.1981,19.1981,19.154,19.1603,63404.0
2017-04-10 11:35:00,30.44,30.47,30.42,30.44,48071.0,19.1666,19.1855,19.154,19.1666,48071.0
2017-04-10 11:40:00,30.45,30.47,30.42,30.47,37662.0,19.1729,19.1855,19.154,19.1855,37662.0
2017-04-10 11:45:00,30.46,30.47,30.44,30.46,22063.0,19.1792,19.1855,19.1666,19.1792,22063.0
2017-04-10 11:50:00,30.46,30.46,30.41,30.42,47032.0,19.1792,19.1792,19.1477,19.154,47032.0
2017-04-10 11:55:00,30.41,30.42,30.39,30.4,46948.0,19.1477,19.154,19.1351,19.1414,46948.0
2017-04-10 12:00:00,30.4,30.44,30.39,30.44,74700.0,19.1414,19.1666,19.1351,19.1666,74700.0
2017-04-10 12:05:00,30.44,30.46,30.42,30.44,16152.0,19.1666,19.1792,19.154,19.1666,16152.0
2017-04-10 12:10:00,30.44,30.45,30.36,30.37,40032.0,19.1666,19.1729,19.1162,19.1225,40032.0
2017-04-10 12:15:00,30.38,30.44,30.38,30.43,29294.0,19.1288,19.1666,19.1288,19.1603,29294.0
2017-04-10 12:20:00,30.43,30.44,30.42,30.44,13864.0,19.1603,19.1666,19.154,19.1666,13864.0
2017-04-10 12:25:00,30.44,30.47,30.43,30.46,30139.0,19.1666,19.1855,19.1603,19.1792,30139.0
2017-04-10 12:30:00,30.46,30.49,30.45,30.49,17106.0,19.1792,19.1981,19.1729,19.1981,17106.0
2017-04-10 12:35:00,30.48,30.49,30.44,30.44,21870.0,19.1918,19.1981,19.1666,19.1666,21870.0
2017-04-10 12:40:00,30.44,30.46,30.43,30.45,15548.0,19.1666,19.1792,19.1603,19.1729,15548.0
2017-04-10 12:45:00,30.45,30.51,30.44,30.49,30289.0,19.1729,19.2106,19.1666,19.1981,30289.0
2017-04-10 12:50:00,30.5,30.52,30.49,30.51,39218.0,19.2044,19.2169,19.1981,19.2106,39218.0
2017-04-10 12:55:00,30.52,30.56,30.52,30.55,22235.0,19.2169,19.2421,19.2169,19.2358,22235.0
2017-04-10 13:00:00,30.56,30.58,30.52,30.53,59465.0,19.2421,19.2547,19.2169,19.2232,59465.0
2017-04-10 13:05:00,30.53,30.57,30.52,30.52,28045.0,19.2232,19.2484,19.2169,19.2169,28045.0
2017-04-10 13:10:00,30.53,30.53,30.49,30.5,31963.0,19.2232,19.2232,19.1981,19.2044,31963.0
2017-04-10 13:15:00,30.5,30.53,30.49,30.53,15522.0,19.2044,19.2232,19.1981,19.2232,15522.0
2017-04-10 13:20:00,30.53,30.54,30.53,30.54,29533.0,19.2232,19.2295,19.2232,19.2295,29533.0
2017-04-10 13:25:00,30.52,30.56,30.51,30.56,16717.0,19.2169,19.2421,19.2106,19.2421,16717.0
2017-04-10 13:30:00,30.56,30.57,30.54,30.55,19002.0,19.2421,19.2484,19.2295,19.2358,19002.0
2017-04-10 13:35:00,30.55,30.59,30.55,30.56,18641.0,19.2358,19.261,19.2358,19.2421,18641.0
2017-04-10 13:40:00,30.57,30.57,30.54,30.55,22703.0,19.2484,19.2484,19.2295,19.2358,22703.0
2017-04-10 13:45:00,30.55,30.55,30.53,30.55,15312.0,19.2358,19.2358,19.2232,19.2358,15312.0
2017-04-10 13:50:00,30.54,30.55,30.53,30.53,10808.0,19.2295,19.2358,19.2232,19.2232,10808.0
2017-04-10 13:55:00,30.54,30.56,30.53,30.55,17266.0,19.2295,19.2421,19.2232,19.2358,17266.0
2017-04-10 14:00:00,30.55,30.57,30.51,30.51,24304.0,19.2358,19.2484,19.2106,19.2106,24304.0
2017-04-10 14:05:00,30.52,30.54,30.49,30.49,31471.0,19.2169,19.2295,19.1981,19.1981,31471.0
2017-04-10 14:10:00,30.5,30.52,30.48,30.52,30469.0,19.2044,19.2169,19.1918,19.2169,30469.0
2017-04-10 14:15:00,30.51,30.53,30.5,30.51,8918.0,19.2106,19.2232,19.2044,19.2106,8918.0
2017-04-10 14:20:00,30.51,30.54,30.5,30.54,20362.0,19.2106,19.2295,19.2044,19.2295,20362.0
2017-04-10 14:25:00,30.53,30.54,30.5,30.52,23925.0,19.2232,19.2295,19.2044,19.2169,23925.0
2017-04-10 14:30:00,30.52,30.52,30.5,30.52,17627.0,19.2169,19.2169,19.2044,19.2169,17627.0
2017-04-10 14:35:00,30.52,30.53,30.49,30.51,33105.0,19.2169,19.2232,19.1981,19.2106,33105.0
2017-04-10 14:40:00,30.5,30.52,30.49,30.52,29677.0,19.2044,19.2169,19.1981,19.2169,29677.0
2017-04-10 14:45:00,30.52,30.53,30.5,30.52,36808.0,19.2169,19.2232,19.2044,19.2169,36808.0
2017-04-10 14:50:00,30.52,30.52,30.5,30.51,26196.0,19.2169,19.2169,19.2044,19.2106,26196.0
2017-04-10 14:55:00,30.51,30.51,30.5,30.51,7950.0,19.2106,19.2106,19.2044,19.2106,7950.0
2017-04-10 15:00:00,30.51,30.54,30.5,30.53,75270.0,19.2106,19.2295,19.2044,19.2232,75270.0
2017-04-10 15:05:00,30.53,30.53,30.51,30.52,42670.0,19.2232,19.2232,19.2106,19.2169,42670.0
2017-04-10 15:10:00,30.51,30.53,30.51,30.52,30132.0,19.2106,19.2232,19.2106,19.2169,30132.0
2017-04-10 15:15:00,30.52,30.53,30.51,30.52,45110.0,19.2169,19.2232,19.2106,19.2169,45110.0
2017-04-10 15:20:00,30.52,30.52,30.43,30.46,83732.0,19.2169,19.2169,19.1603,19.1792,83732.0
2017-04-10 15:25:00,30.46,30.48,30.45,30.47,32531.0,19.1792,19.1918,19.1729,19.1855,32531.0
2017-04-10 15:30:00,30.47,30.47,30.44,30.46,46594.0,19.1855,19.1855,19.1666,19.1792,46594.0
2017-04-10 15:35:00,30.46,30.5,30.44,30.5,89909.0,19.1792,19.2044,19.1666,19.2044,89909.0
2017-04-10 15:40:00,30.49,30.51,30.48,30.49,89357.0,19.1981,19.2106,19.1918,19.1981,89357.0
2017-04-10 15:45:00,30.49,30.51,30.48,30.48,70569.0,19.1981,19.2106,19.1918,19.1918,70569.0
2017-04-10 15:50:00,30.48,30.52,30.48,30.52,121551.0,19.1918,19.2169,19.1918,19.2169,121551.0
2017-04-10 15:55:00,30.52,30.53,30.49,30.52,623104.0,19.2169,19.2232,19.1981,19.2169,623104.0
2017-04-11 09:30:00,30.52,30.53,30.43,30.44,62597.0,19.2169,19.2232,19.1603,19.1666,62597.0
2017-04-11 09:35:00,30.43,30.45,30.35,30.36,37484.0,19.1603,19.1729,19.1099,19.1162,37484.0
2017-04-11 09:40:00,30.34,30.34,30.25,30.28,46261.0,19.1036,19.1036,19.0469,19.0658,46261.0
2017-04-11 09:45:00,30.27,30.32,30.26,30.31,36216.0,19.0595,19.091,19.0532,19.0847,36216.0
2017-04-11 09:50:00,30.31,30.37,30.27,30.32,30025.0,19.0847,19.1225,19.0595,19.091,30025.0
2017-04-11 09:55:00,30.31,30.4,30.29,30.4,32600.0,19.0847,19.1414,19.0721,19.1414,32600.0
2017-04-11 10:00:00,30.39,30.47,30.36,30.46,41666.0,19.1351,19.1855,19.1162,19.1792,41666.0
2017-04-11 10:05:00,30.47,30.5,30.45,30.48,24930.0,19.1855,19.2044,19.1729,19.1918,24930.0
2017-04-11 10:10:00,30.47,30.52,30.38,30.38,35610.0,19.1855,19.2169,19.1288,19.1288,35610.0
2017-04-11 10:15:00,30.38,30.4,30.36,30.37,54696.0,19.1288,19.1414,19.1162,19.1225,54696.0
2017-04-11 10:20:00,30.37,30.38,30.31,30.35,40040.0,19.1225,19.1288,19.0847,19.1099,40040.0
2017-04-11 10:25:00,30.36,30.41,30.35,30.4,39810.0,19.1162,19.1477,19.1099,19.1414,39810.0
2017-04-11 10:30:00,30.4,30.4,30.3,30.3,38168.0,19.1414,19.1414,19.0784,19.0784,38168.0
2017-04-11 10:35:00,30.3,30.38,30.28,30.38,47440.0,19.0784,19.1288,19.0658,19.1288,47440.0
2017-04-11 10:40:00,30.37,30.38,30.28,30.31,38891.0,19.1225,19.1288,19.0658,19.0847,38891.0
2017-04-11 10:45:00,30.31,30.33,30.28,30.28,16486.0,19.0847,19.0973,19.0658,19.0658,16486.0
2017-04-11 10:50:00,30.28,30.28,30.2,30.24,45673.0,19.0658,19.0658,19.0155,19.0406,45673.0
2017-04-11 10:55:00,30.24,30.29,30.23,30.28,40436.0,19.0406,19.0721,19.0343,19.0658,40436.0
2017-04-11 11:00:00,30.28,30.33,30.26,30.33,28834.0,19.0658,19.0973,19.0532,19.0973,28834.0
2017-04-11 11:05:00,30.33,30.34,30.28,30.28,28244.0,19.0973,19.1036,19.0658,19.0658,28244.0
2017-04-11 11:10:00,30.28,30.3,30.25,30.27,17299.0,19.0658,19.0784,19.0469,19.0595,17299.0
2017-04-11 11:15:00,30.27,30.32,30.25,30.32,20921.0,19.0595,19.091,19.0469,19.091,20921.0
2017-04-11 11:20:00,30.31,30.33,30.3,30.32,19171.0,19.0847,19.0973,19.0784,19.091,19171.0
2017-04-11 11:25:00,30.32,30.32,30.29,30.31,31568.0,19.091,19.091,19.0721,19.0847,31568.0
2017-04-11 11:30:00,30.32,30.39,30.3,30.37,28319.0,19.091,19.1351,19.0784,19.1225,28319.0
2017-04-11 11:35:00,30.38,30.4,30.37,30.38,15499.0,19.1288,19.1414,19.1225,19.1288,15499.0
2017-04-11 11:40:00,30.38,30.39,30.37,30.39,37820.0,19.1288,19.1351,19.1225,19.1351,37820.0
2017-04-11 11:45:00,30.38,30.41,30.36,30.4,53038.0,19.1288,19.1477,19.1162,19.1414,53038.0
2017-04-11 11:50:00,30.39,30.45,30.39,30.4,26593.0,19.1351,19.1729,19.1351,19.1414,26593.0
2017-04-11 11:55:00,30.41,30.43,30.4,30.42,18912.0,19.1477,19.1603,19.1414,19.154,18912.0
2017-04-11 12:00:00,30.42,30.42,30.4,30.41,31442.0,19.154,19.154,19.1414,19.1477,31442.0
2017-04-11 12:05:00,30.41,30.45,30.41,30.44,28075.0,19.1477,19.1729,19.1477,19.1666,28075.0
2017-04-11 12:10:00,30.45,30.5,30.44,30.5,15657.0,19.1729,19.2044,19.1666,19.2044,15657.0
2017-04-11 12:15:00,30.5,30.53,30.49,30.53,26495.0,19.2044,19.2232,19.1981,19.2232,26495.0
2017-04-11 12:20:00,30.53,30.54,30.48,30.49,34465.0,19.2232,19.2295,19.1918,19.1981,34465.0
2017-04-11 12:25:00,30.48,30.58,30.45,30.57,59390.0,19.1918,19.2547,19.1729,19.2484,59390.0
2017-04-11 12:30:00,30.57,30.57,30.51,30.52,19182.0,19.2484,19.2484,19.2106,19.2169,19182.0
2017-04-11 12:35:00,30.52,30.58,30.52,30.55,49040.0,19.2169,19.2547,19.2169,19.2358,49040.0
2017-04-11 12:40:00,30.55,30.56,30.5,30.51,12632.0,19.2358,19.2421,19.2044,19.2106,12632.0
2017-04-11 12:45:00,30.52,30.52,30.48,30.5,12406.0,19.2169,19.2169,19.1918,19.2044,12406.0
2017-04-11 12:50:00,30.49,30.57,30.49,30.56,103306.0,19.1981,19.2484,19.1981,19.2421,103306.0
2017-04-11 12:55:00,30.57,30.62,30.56,30.6,74241.0,19.2484,19.2799,19.2421,19.2673,74241.0
2017-04-11 13:00:00,30.61,30.65,30.6,30.65,108859.0,19.2736,19.2988,19.2673,19.2988,108859.0
2017-04-11 13:05:00,30.64,30.69,30.58,30.58,41606.0,19.2925,19.324,19.2547,19.2547,41606.0
2017-04-11 13:10:00,30.58,30.58,30.54,30.55,14300.0,19.2547,19.2547,19.2295,19.2358,14300.0
2017-04-11 13:15:00,30.54,30.56,30.46,30.48,59539.0,19.2295,19.2421,19.1792,19.1918,59539.0
2017-04-11 13:20:00,30.48,30.51,30.46,30.46,51470.0,19.1918,19.2106,19.1792,19.1792,51470.0
2017-04-11 13:25:00,30.46,30.49,30.46,30.48,22703.0,19.1792,19.1981,19.1792,19.1918,22703.0
2017-04-11 13:30:00,30.48,30.49,30.47,30.47,23106.0,19.1918,19.1981,19.1855,19.1855,23106.0
2017-04-11 13:35:00,30.48,30.53,30.48,30.53,33073.0,19.1918,19.2232,19.1918,19.2232,33073.0
2017-04-11 13:40:00,30.53,30.53,30.46,30.48,29737.0,19.2232,19.2232,19.1792,19.1918,29737.0
2017-04-11 13:45:00,30.47,30.48,30.43,30.44,20161.0,19.1855,19.1918,19.1603,19.1666,20161.0
2017-04-11 13:50:00,30.44,30.46,30.44,30.46,9738.0,19.1666,19.1792,19.1666,19.1792,9738.0
2017-04-11 13:55:00,30.45,30.46,30.43,30.45,13438.0,19.1729,19.1792,19.1603,19.1729,13438.0
2017-04-11 14:00:00,30.45,30.48,30.44,30.46,19801.0,19.1729,19.1918,19.1666,19.1792,19801.0
2017-04-11 14:05:00,30.47,30.5,30.47,30.49,18505.0,19.1855,19.2044,19.1855,19.1981,18505.0
2017-04-11 14:10:00,30.49,30.49,30.42,30.44,51598.0,19.1981,19.1981,19.154,19.1666,51598.0
2017-04-11 14:15:00,30.45,30.48,30.44,30.47,12395.0,19.1729,19.1918,19.1666,19.1855,12395.0
2017-04-11 14:20:00,30.47,30.48,30.45,30.48,32705.0,19.1855,19.1918,19.1729,19.1918,32705.0
2017-04-11 14:25:00,30.48,30.54,30.48,30.5,42520.0,19.1918,19.2295,19.1918,19.2044,42520.0
2017-04-11 14:30:00,30.5,30.54,30.45,30.48,70189.0,19.2044,19.2295,19.1729,19.1918,70189.0
2017-04-11 14:35:00,30.47,30.48,30.45,30.46,16223.0,19.1855,19.1918,19.1729,19.1792,16223.0
2017-04-11 14:40:00,30.46,30.48,30.45,30.45,28569.0,19.1792,19.1918,19.1729,19.1729,28569.0
2017-04-11 14:45:00,30.44,30.45,30.42,30.44,24426.0,19.1666,19.1729,19.154,19.1666,24426.0
2017-04-11 14:50:00,30.44,30.45,30.42,30.43,51614.0,19.1666,19.1729,19.154,19.1603,51614.0
2017-04-11 14:55:00,30.43,30.44,30.42,30.42,24236.0,19.1603,19.1666,19.154,19.154,24236.0
2017-04-11 15:00:00,30.42,30.43,30.4,30.41,30220.0,19.154,19.1603,19.1414,19.1477,30220.0
2017-04-11 15:05:00,30.41,30.42,30.38,30.39,55694.0,19.1477,19.154,19.1288,19.1351,55694.0
2017-04-11 15:10:00,30.4,30.42,30.38,30.4,152560.0,19.1414,19.154,19.1288,19.1414,152560.0
2017-04-11 15:15:00,30.4,30.4,30.31,30.31,80188.0,19.1414,19.1414,19.0847,19.0847,80188.0
2017-04-11 15:20:00,30.31,30.33,30.3,30.31,74642.0,19.0847,19.0973,19.0784,19.0847,74642.0
2017-04-11 15:25:00,30.32,30.33,30.3,30.32,22766.0,19.091,19.0973,19.0784,19.091,22766.0
2017-04-11 15:30:00,30.33,30.36,30.32,30.35,41239.0,19.0973,19.1162,19.091,19.1099,41239.0
2017-04-11 15:35:00,30.36,30.38,30.34,30.35,35058.0,19.1162,19.1288,19.1036,19.1099,35058.0
2017-04-11 15:40:00,30.36,30.36,30.33,30.34,62742.0,19.1162,19.1162,19.0973,19.1036,62742.0
2017-04-11 15:45:00,30.33,30.35,30.32,30.34,78136.0,19.0973,19.1099,19.091,19.1036,78136.0
2017-04-11 15:50:00,30.34,30.36,30.33,30.35,76276.0,19.1036,19.1162,19.0973,19.1099,76276.0
2017-04-11 15:55:00,30.35,30.36,30.32,30.36,513468.0,19.1099,19.1162,19.091,19.1162,513468.0
2017-04-12 09:30:00,30.48,30.51,30.3,30.49,146714.0,19.1918,19.2106,19.0784,19.1981,146714.0
2017-04-12 09:35:00,30.5,30.54,30.47,30.53,59814.0,19.2044,19.2295,19.1855,19.2232,59814.0
2017-04-12 09:40:00,30.53,30.58,30.51,30.51,38267.0,19.2232,19.2547,19.2106,19.2106,38267.0
2017-04-12 09:45:00,30.52,30.57,30.5,30.52,57129.0,19.2169,19.2484,19.2044,19.2169,57129.0
2017-04-12 09:50:00,30.52,30.6,30.47,30.57,63632.0,19.2169,19.2673,19.1855,19.2484,63632.0
2017-04-12 09:55:00,30.57,30.57,30.48,30.52,86423.0,19.2484,19.2484,19.1918,19.2169,86423.0
2017-04-12 10:00:00,30.52,30.55,30.49,30.5,52721.0,19.2169,19.2358,19.1981,19.2044,52721.0
2017-04-12 10:05:00,30.51,30.55,30.49,30.49,31154.0,19.2106,19.2358,19.1981,19.1981,31154.0
2017-04-12 10:10:00,30.49,30.58,30.47,30.58,50821.0,19.1981,19.2547,19.1855,19.2547,50821.0
2017-04-12 10:15:00,30.57,30.69,30.57,30.65,139335.0,19.2484,19.324,19.2484,19.2988,139335.0
2017-04-12 10:20:00,30.65,30.68,30.59,30.6,106626.0,19.2988,19.3177,19.261,19.2673,106626.0
2017-04-12 10:25:00,30.6,30.6,30.51,30.52,52948.0,19.2673,19.2673,19.2106,19.2169,52948.0
2017-04-12 10:30:00,30.53,30.63,30.52,30.53,70500.0,19.2232,19.2862,19.2169,19.2232,70500.0
2017-04-12 10:35:00,30.52,30.58,30.44,30.48,132522.0,19.2169,19.2547,19.1666,19.1918,132522.0
2017-04-12 10:40:00,30.48,30.5,30.38,30.39,29877.0,19.1918,19.2044,19.1288,19.1351,29877.0
2017-04-12 10:45:00,30.39,30.43,30.35,30.36,226833.0,19.1351,19.1603,19.1099,19.1162,226833.0
2017-04-12 10:50:00,30.37,30.42,30.34,30.37,82158.0,19.1225,19.154,19.1036,19.1225,82158.0
2017-04-12 10:55:00,30.37,30.4,30.29,30.32,131432.0,19.1225,19.1414,19.0721,19.091,131432.0
2017-04-12 11:00:00,30.32,30.35,30.22,30.24,73492.0,19.091,19.1099,19.0281,19.0406,73492.0
2017-04-12 11:05:00,30.24,30.29,30.23,30.28,53673.0,19.0406,19.0721,19.0343,19.0658,53673.0
2017-04-12 11:10:00,30.28,30.28,30.21,30.21,35328.0,19.0658,19.0658,19.0218,19.0218,35328.0
2017-04-12 11:15:00,30.21,30.25,30.19,30.2,77597.0,19.0218,19.0469,19.0092,19.0155,77597.0
2017-04-12 11:20:00,30.19,30.22,30.16,30.17,43938.0,19.0092,19.0281,18.9903,18.9966,43938.0
2017-04-12 11:25:00,30.17,30.21,30.17,30.18,42639.0,18.9966,19.0218,18.9966,19.0029,42639.0
2017-04-12 11:30:00,30.18,30.31,30.18,30.29,61626.0,19.0029,19.0847,19.0029,19.0721,61626.0
2017-04-12 11:35:00,30.3,30.3,30.22,30.25,38940.0,19.0784,19.0784,19.0281,19.0469,38940.0
2017-04-12 11:40:00,30.24,30.28,30.23,30.27,32537.0,19.0406,19.0658,19.0343,19.0595,32537.0
2017-04-12 11:45:00,30.27,30.3,30.24,30.26,39125.0,19.0595,19.0784,19.0406,19.0532,39125.0
2017-04-12 11:50:00,30.27,30.28,30.21,30.26,47406.0,19.0595,19.0658,19.0218,19.0532,47406.0
2017-04-12 11:55:00,30.24,30.27,30.22,30.24,41461.0,19.0406,19.0595,19.0281,19.0406,41461.0
2017-04-12 12:00:00,30.25,30.27,30.23,30.25,31477.0,19.0469,19.0595,19.0343,19.0469,31477.0
2017-04-12 12:05:00,30.25,30.27,30.22,30.27,32736.0,19.0469,19.0595,19.0281,19.0595,32736.0
2017-04-12 12:10:00,30.27,30.27,30.22,30.25,62286.0,19.0595,19.0595,19.0281,19.0469,62286.0
2017-04-12 12:15:00,30.25,30.29,30.24,30.25,24193.0,19.0469,19.0721,19.0406,19.0469,24193.0
2017-04-12 12:20:00,30.24,30.3,30.24,30.29,21361.0,19.0406,19.0784,19.0406,19.0721,21361.0
2017-04-12 12:25:00,30.28,30.32,30.28,30.32,23287.0,19.0658,19.091,19.0658,19.091,23287.0
2017-04-12 12:30:00,30.32,30.33,30.31,30.32,24940.0,19.091,19.0973,19.0847,19.091,24940.0
2017-04-12 12:35:00,30.31,30.32,30.29,30.3,50204.0,19.0847,19.091,19.0721,19.0784,50204.0
2017-04-12 12:40:00,30.3,30.4,30.29,30.4,49454.0,19.0784,19.1414,19.0721,19.1414,49454.0
2017-04-12 12:45:00,30.39,30.4,30.34,30.4,77063.0,19.1351,19.1414,19.1036,19.1414,77063.0
2017-04-12 12:50:00,30.4,30.4,30.33,30.34,17654.0,19.1414,19.1414,19.0973,19.1036,17654.0
2017-04-12 12:55:00,30.34,30.35,30.32,30.35,16304.0,19.1036,19.1099,19.091,19.1099,16304.0
2017-04-12 13:00:00,30.35,30.38,30.34,30.36,31567.0,19.1099,19.1288,19.1036,19.1162,31567.0
2017-04-12 13:05:00,30.35,30.35,30.32,30.35,20599.0,19.1099,19.1099,19.091,19.1099,20599.0
2017-04-12 13:10:00,30.34,30.35,30.32,30.32,30412.0,19.1036,19.1099,19.091,19.091,30412.0
2017-04-12 13:15:00,30.33,30.34,30.32,30.33,14835.0,19.0973,19.1036,19.091,19.0973,14835.0
2017-04-12 13:20:00,30.33,30.35,30.31,30.34,29949.0,19.0973,19.1099,19.0847,19.1036,29949.0
2017-04-12 13:25:00,30.34,30.35,30.32,30.35,20968.0,19.1036,19.1099,19.091,19.1099,20968.0
2017-04-12 13:30:00,30.34,30.36,30.32,30.36,27022.0,19.1036,19.1162,19.091,19.1162,27022.0
2017-04-12 13:35:00,30.35,30.4,30.34,30.39,31174.0,19.1099,19.1414,19.1036,19.1351,31174.0
2017-04-12 13:40:00,30.39,30.42,30.38,30.41,23009.0,19.1351,19.154,19.1288,19.1477,23009.0
2017-04-12 13:45:00,30.42,30.46,30.4,30.44,44268.0,19.154,19.1792,19.1414,19.1666,44268.0
2017-04-12 13:50:00,30.44,30.44,30.39,30.41,12584.0,19.1666,19.1666,19.1351,19.1477,12584.0
2017-04-12 13:55:00,30.41,30.46,30.39,30.45,33745.0,19.1477,19.1792,19.1351,19.1729,33745.0
2017-04-12 14:00:00,30.46,30.47,30.4,30.41,32236.0,19.1792,19.1855,19.1414,19.1477,32236.0
2017-04-12 14:05:00,30.41,30.44,30.4,30.43,19200.0,19.1477,19.1666,19.1414,19.1603,19200.0
2017-04-12 14:10:00,30.42,30.44,30.4,30.42,31520.0,19.154,19.1666,19.1414,19.154,31520.0
2017-04-12 14:15:00,30.42,30.42,30.39,30.39,28950.0,19.154,19.154,19.1351,19.1351,28950.0
2017-04-12 14:20:00,30.39,30.41,30.37,30.39,96241.0,19.1351,19.1477,19.1225,19.1351,96241.0
2017-04-12 14:25:00,30.39,30.4,30.34,30.38,67546.0,19.1351,19.1414,19.1036,19.1288,67546.0
2017-04-12 14:30:00,30.38,30.41,30.36,30.38,54372.0,19.1288,19.1477,19.1162,19.1288,54372.0
2017-04-12 14:35:00,30.38,30.39,30.34,30.34,24981.0,19.1288,19.1351,19.1036,19.1036,24981.0
2017-04-12 14:40:00,30.34,30.34,30.28,30.3,76408.0,19.1036,19.1036,19.0658,19.0784,76408.0
2017-04-12 14:45:00,30.31,30.32,30.26,30.26,114993.0,19.0847,19.091,19.0532,19.0532,114993.0
2017-04-12 14:50:00,30.26,30.31,30.25,30.3,107854.0,19.0532,19.0847,19.0469,19.0784,107854.0
2017-04-12 14:55:00,30.3,30.32,30.3,30.3,42240.0,19.0784,19.091,19.0784,19.0784,42240.0
2017-04-12 15:00:00,30.3,30.33,30.28,30.29,106638.0,19.0784,19.0973,19.0658,19.0721,106638.0
2017-04-12 15:05:00,30.29,30.32,30.28,30.31,29678.0,19.0721,19.091,19.0658,19.0847,29678.0
2017-04-12 15:10:00,30.31,30.34,30.28,30.3,43910.0,19.0847,19.1036,19.0658,19.0784,43910.0
2017-04-12 15:15:00,30.3,30.31,30.27,30.28,106107.0,19.0784,19.0847,19.0595,19.0658,106107.0
2017-04-12 15:20:00,30.29,30.39,30.28,30.39,119816.0,19.0721,19.1351,19.0658,19.1351,119816.0
2017-04-12 15:25:00,30.39,30.4,30.33,30.39,83400.0,19.1351,19.1414,19.0973,19.1351,83400.0
2017-04-12 15:30:00,30.39,30.4,30.37,30.38,45535.0,19.1351,19.1414,19.1225,19.1288,45535.0
2017-04-12 15:35:00,30.38,30.39,30.33,30.35,75966.0,19.1288,19.1351,19.0973,19.1099,75966.0
2017-04-12 15:40:00,30.34,30.38,30.33,30.36,115579.0,19.1036,19.1288,19.0973,19.1162,115579.0
2017-04-12 15:45:00,30.36,30.37,30.32,30.33,91695.0,19.1162,19.1225,19.091,19.0973,91695.0
2017-04-12 15:50:00,30.33,30.36,30.32,30.35,103529.0,19.0973,19.1162,19.091,19.1099,103529.0
2017-04-12 15:55:00,30.35,30.39,30.34,30.37,275819.0,19.1099,19.1351,19.1036,19.1225,275819.0
2017-04-13 09:30:00,30.42,30.5,30.38,30.48,49763.0,19.154,19.2044,19.1288,19.1918,49763.0
2017-04-13 09:35:00,30.47,30.47,30.39,30.39,47436.0,19.1855,19.1855,19.1351,19.1351,47436.0
2017-04-13 09:40:00,30.4,30.42,30.35,30.38,32011.0,19.1414,19.154,19.1099,19.1288,32011.0
2017-04-13 09:45:00,30.37,30.4,30.34,30.37,50672.0,19.1225,19.1414,19.1036,19.1225,50672.0
2017-04-13 09:50:00,30.36,30.48,30.33,30.44,65877.0,19.1162,19.1918,19.0973,19.1666,65877.0
2017-04-13 09:55:00,30.44,30.45,30.37,30.42,29867.0,19.1666,19.1729,19.1225,19.154,29867.0
2017-04-13 10:00:00,30.41,30.47,30.39,30.45,41402.0,19.1477,19.1855,19.1351,19.1729,41402.0
2017-04-13 10:05:00,30.44,30.48,30.38,30.38,63415.0,19.1666,19.1918,19.1288,19.1288,63415.0
2017-04-13 10:10:00,30.39,30.4,30.37,30.4,33011.0,19.1351,19.1414,19.1225,19.1414,33011.0
2017-04-13 10:15:00,30.4,30.43,30.39,30.39,15087.0,19.1414,19.1603,19.1351,19.1351,15087.0
2017-04-13 10:20:00,30.4,30.44,30.37,30.44,9941.0,19.1414,19.1666,19.1225,19.1666,9941.0
2017-04-13 10:25:00,30.44,30.46,30.4,30.41,34937.0,19.1666,19.1792,19.1414,19.1477,34937.0
2017-04-13 10:30:00,30.42,30.48,30.42,30.46,15248.0,19.154,19.1918,19.154,19.1792,15248.0
2017-04-13 10:35:00,30.45,30.47,30.43,30.45,31907.0,19.1729,19.1855,19.1603,19.1729,31907.0
2017-04-13 10:40:00,30.45,30.48,30.43,30.48,30731.0,19.1729,19.1918,19.1603,19.1918,30731.0
2017-04-13 10:45:00,30.49,30.5,30.45,30.45,24785.0,19.1981,19.2044,19.1729,19.1729,24785.0
2017-04-13 10:50:00,30.46,30.48,30.45,30.46,12864.0,19.1792,19.1918,19.1729,19.1792,12864.0
2017-04-13 10:55:00,30.47,30.48,30.44,30.46,33320.0,19.1855,19.1918,19.1666,19.1792,33320.0
2017-04-13 11:00:00,30.46,30.53,30.46,30.5,20703.0,19.1792,19.2232,19.1792,19.2044,20703.0
2017-04-13 11:05:00,30.5,30.5,30.46,30.47,17107.0,19.2044,19.2044,19.1792,19.1855,17107.0
2017-04-13 11:10:00,30.48,30.49,30.45,30.47,28191.0,19.1918,19.1981,19.1729,19.1855,28191.0
2017-04-13 11:15:00,30.47,30.48,30.45,30.46,13308.0,19.1855,19.1918,19.1729,19.1792,13308.0
2017-04-13 11:20:00,30.45,30.47,30.44,30.45,22944.0,19.1729,19.1855,19.1666,19.1729,22944.0
2017-04-13 11:25:00,30.45,30.5,30.45,30.48,20540.0,19.1729,19.2044,19.1729,19.1918,20540.0
2017-04-13 11:30:00,30.48,30.49,30.45,30.48,13937.0,19.1918,19.1981,19.1729,19.1918,13937.0
2017-04-13 11:35:00,30.48,30.49,30.45,30.47,13179.0,19.1918,19.1981,19.1729,19.1855,13179.0
2017-04-13 11:40:00,30.47,30.47,30.42,30.44,22149.0,19.1855,19.1855,19.154,19.1666,22149.0
2017-04-13 11:45:00,30.44,30.46,30.41,30.41,35441.0,19.1666,19.1792,19.1477,19.1477,35441.0
2017-04-13 11:50:00,30.41,30.43,30.39,30.43,142037.0,19.1477,19.1603,19.1351,19.1603,142037.0
2017-04-13 11:55:00,30.41,30.43,30.4,30.42,94350.0,19.1477,19.1603,19.1414,19.154,94350.0
2017-04-13 12:00:00,30.41,30.43,30.37,30.39,37841.0,19.1477,19.1603,19.1225,19.1351,37841.0
2017-04-13 12:05:00,30.38,30.4,30.35,30.38,36798.0,19.1288,19.1414,19.1099,19.1288,36798.0
2017-04-13 12:10:00,30.37,30.37,30.34,30.35,11900.0,19.1225,19.1225,19.1036,19.1099,11900.0
2017-04-13 12:15:00,30.35,30.35,30.3,30.3,19781.0,19.1099,19.1099,19.0784,19.0784,19781.0
2017-04-13 12:20:00,30.3,30.31,30.26,30.27,15195.0,19.0784,19.0847,19.0532,19.0595,15195.0
2017-04-13 12:25:00,30.26,30.28,30.25,30.27,7433.0,19.0532,19.0658,19.0469,19.0595,7433.0
2017-04-13 12:30:00,30.28,30.3,30.27,30.29,28560.0,19.0658,19.0784,19.0595,19.0721,28560.0
2017-04-13 12:35:00,30.29,30.31,30.28,30.3,19121.0,19.0721,19.0847,19.0658,19.0784,19121.0
2017-04-13 12:40:00,30.3,30.3,30.27,30.29,20295.0,19.0784,19.0784,19.0595,19.0721,20295.0
2017-04-13 12:45:00,30.28,30.28,30.24,30.25,18023.0,19.0658,19.0658,19.0406,19.0469,18023.0
2017-04-13 12:50:00,30.26,30.28,30.25,30.28,13860.0,19.0532,19.0658,19.0469,19.0658,13860.0
2017-04-13 12:55:00,30.27,30.3,30.25,30.28,14161.0,19.0595,19.0784,19.0469,19.0658,14161.0
2017-04-13 13:00:00,30.27,30.27,30.22,30.22,18236.0,19.0595,19.0595,19.0281,19.0281,18236.0
2017-04-13 13:05:00,30.23,30.23,30.19,30.2,33842.0,19.0343,19.0343,19.0092,19.0155,33842.0
2017-04-13 13:10:00,30.2,30.21,30.16,30.17,45710.0,19.0155,19.0218,18.9903,18.9966,45710.0
2017-04-13 13:15:00,30.17,30.19,30.17,30.19,12860.0,18.9966,19.0092,18.9966,19.0092,12860.0
2017-04-13 13:20:00,30.19,30.23,30.17,30.2,56815.0,19.0092,19.0343,18.9966,19.0155,56815.0
2017-04-13 13:25:00,30.2,30.23,30.19,30.23,13205.0,19.0155,19.0343,19.0092,19.0343,13205.0
2017-04-13 13:30:00,30.23,30.25,30.21,30.21,17773.0,19.0343,19.0469,19.0218,19.0218,17773.0
2017-04-13 13:35:00,30.22,30.22,30.19,30.19,8599.0,19.0281,19.0281,19.0092,19.0092,8599.0
2017-04-13 13:40:00,30.2,30.2,30.14,30.15,28335.0,19.0155,19.0155,18.9777,18.984,28335.0
2017-04-13 13:45:00,30.14,30.14,30.07,30.08,29714.0,18.9777,18.9777,18.9336,18.9399,29714.0
2017-04-13 13:50:00,30.08,30.12,30.06,30.1,35063.0,18.9399,18.9651,18.9273,18.9525,35063.0
2017-04-13 13:55:00,30.1,30.11,30.04,30.04,38676.0,18.9525,18.9588,18.9147,18.9147,38676.0
2017-04-13 14:00:00,30.04,30.04,29.99,30.03,71675.0,18.9147,18.9147,18.8832,18.9084,71675.0
2017-04-13 14:05:00,30.03,30.09,30.03,30.08,38639.0,18.9084,18.9462,18.9084,18.9399,38639.0
2017-04-13 14:10:00,30.08,30.11,30.08,30.1,60453.0,18.9399,18.9588,18.9399,18.9525,60453.0
2017-04-13 14:15:00,30.11,30.11,30.08,30.11,40276.0,18.9588,18.9588,18.9399,18.9588,40276.0
2017-04-13 14:20:00,30.11,30.17,30.1,30.16,42582.0,18.9588,18.9966,18.9525,18.9903,42582.0
2017-04-13 14:25:00,30.16,30.19,30.15,30.18,16769.0,18.9903,19.0092,18.984,19.0029,16769.0
2017-04-13 14:30:00,30.18,30.2,30.17,30.19,21709.0,19.0029,19.0155,18.9966,19.0092,21709.0
2017-04-13 14:35:00,30.19,30.19,30.14,30.15,22013.0,19.0092,19.0092,18.9777,18.984,22013.0
2017-04-13 14:40:00,30.16,30.2,30.15,30.17,28911.0,18.9903,19.0155,18.984,18.9966,28911.0
2017-04-13 14:45:00,30.18,30.2,30.15,30.16,13237.0,19.0029,19.0155,18.984,18.9903,13237.0
2017-04-13 14:50:00,30.16,30.18,30.14,30.16,23791.0,18.9903,19.0029,18.9777,18.9903,23791.0
2017-04-13 14:55:00,30.15,30.17,30.15,30.17,7925.0,18.984,18.9966,18.984,18.9966,7925.0
2017-04-13 15:00:00,30.16,30.18,30.15,30.17,18705.0,18.9903,19.0029,18.984,18.9966,18705.0
2017-04-13 15:05:00,30.17,30.19,30.17,30.18,131507.0,18.9966,19.0092,18.9966,19.0029,131507.0
2017-04-13 15:10:00,30.17,30.18,30.15,30.16,40879.0,18.9966,19.0029,18.984,18.9903,40879.0
2017-04-13 15:15:00,30.16,30.17,30.11,30.12,105401.0,18.9903,18.9966,18.9588,18.9651,105401.0
2017-04-13 15:20:00,30.12,30.15,30.11,30.15,35604.0,18.9651,18.984,18.9588,18.984,35604.0
2017-04-13 15:25:00,30.15,30.15,30.11,30.13,33269.0,18.984,18.984,18.9588,18.9714,33269.0
2017-04-13 15:30:00,30.12,30.14,30.04,30.05,87499.0,18.9651,18.9777,18.9147,18.921,87499.0
2017-04-13 15:35:00,30.05,30.06,30.01,30.01,97281.0,18.921,18.9273,18.8958,18.8958,97281.0
2017-04-13 15:40:00,30.02,30.03,29.99,30.02,107170.0,18.9021,18.9084,18.8832,18.9021,107170.0
2017-04-13 15:45:00,30.02,30.11,30.01,30.1,122591.0,18.9021,18.9588,18.8958,18.9525,122591.0
2017-04-13 15:50:00,30.09,30.11,30.07,30.1,139434.0,18.9462,18.9588,18.9336,18.9525,139434.0
2017-04-13 15:55:00,30.09,30.1,30.04,30.06,336949.0,18.9462,18.9525,18.9147,18.9273,336949.0
2017-04-17 09:30:00,30.15,30.39,30.13,30.33,121529.0,18.984,19.1351,18.9714,19.0973,121529.0
2017-04-17 09:35:00,30.34,30.36,30.3,30.33,65059.0,19.1036,19.1162,19.0784,19.0973,65059.0
2017-04-17 09:40:00,30.33,30.33,30.23,30.26,35145.0,19.0973,19.0973,19.0343,19.0532,35145.0
2017-04-17 09:45:00,30.25,30.28,30.24,30.26,61492.0,19.0469,19.0658,19.0406,19.0532,61492.0
2017-04-17 09:50:00,30.26,30.28,30.25,30.28,68387.0,19.0532,19.0658,19.0469,19.0658,68387.0
2017-04-17 09:55:00,30.28,30.28,30.24,30.25,86721.0,19.0658,19.0658,19.0406,19.0469,86721.0
2017-04-17 10:00:00,30.25,30.3,30.24,30.3,19792.0,19.0469,19.0784,19.0406,19.0784,19792.0
2017-04-17 10:05:00,30.3,30.36,30.29,30.31,54863.0,19.0784,19.1162,19.0721,19.0847,54863.0
2017-04-17 10:10:00,30.3,30.34,30.3,30.32,33614.0,19.0784,19.1036,19.0784,19.091,33614.0
2017-04-17 10:15:00,30.33,30.37,30.32,30.35,35489.0,19.0973,19.1225,19.091,19.1099,35489.0
2017-04-17 10:20:00,30.35,30.37,30.34,30.37,43509.0,19.1099,19.1225,19.1036,19.1225,43509.0
2017-04-17 10:25:00,30.37,30.4,30.34,30.39,113795.0,19.1225,19.1414,19.1036,19.1351,113795.0
2017-04-17 10:30:00,30.39,30.41,30.36,30.37,65783.0,19.1351,19.1477,19.1162,19.1225,65783.0
2017-04-17 10:35:00,30.37,30.42,30.34,30.42,153994.0,19.1225,19.154,19.1036,19.154,153994.0
2017-04-17 10:40:00,30.42,30.43,30.37,30.38,70838.0,19.154,19.1603,19.1225,19.1288,70838.0
2017-04-17 10:45:00,30.38,30.4,30.34,30.38,111268.0,19.1288,19.1414,19.1036,19.1288,111268.0
2017-04-17 10:50:00,30.38,30.44,30.36,30.44,46126.0,19.1288,19.1666,19.1162,19.1666,46126.0
2017-04-17 10:55:00,30.44,30.47,30.41,30.45,96220.0,19.1666,19.1855,19.1477,19.1729,96220.0
2017-04-17 11:00:00,30.46,30.51,30.45,30.5,92480.0,19.1792,19.2106,19.1729,19.2044,92480.0
2017-04-17 11:05:00,30.5,30.51,30.44,30.46,33288.0,19.2044,19.2106,19.1666,19.1792,33288.0
2017-04-17 11:10:00,30.46,30.51,30.45,30.5,45493.0,19.1792,19.2106,19.1729,19.2044,45493.0
2017-04-17 11:15:00,30.5,30.53,30.47,30.51,58123.0,19.2044,19.2232,19.1855,19.2106,58123.0
2017-04-17 11:20:00,30.51,30.55,30.47,30.55,236966.0,19.2106,19.2358,19.1855,19.2358,236966.0
2017-04-17 11:25:00,30.55,30.56,30.49,30.51,48313.0,19.2358,19.2421,19.1981,19.2106,48313.0
2017-04-17 11:30:00,30.51,30.53,30.47,30.53,99214.0,19.2106,19.2232,19.1855,19.2232,99214.0
2017-04-17 11:35:00,30.53,30.55,30.51,30.53,34528.0,19.2232,19.2358,19.2106,19.2232,34528.0
2017-04-17 11:40:00,30.53,30.56,30.49,30.5,48391.0,19.2232,19.2421,19.1981,19.2044,48391.0
2017-04-17 11:45:00,30.51,30.51,30.47,30.48,27195.0,19.2106,19.2106,19.1855,19.1918,27195.0
2017-04-17 11:50:00,30.48,30.49,30.44,30.45,33761.0,19.1918,19.1981,19.1666,19.1729,33761.0
2017-04-17 11:55:00,30.45,30.47,30.43,30.43,23740.0,19.1729,19.1855,19.1603,19.1603,23740.0
2017-04-17 12:00:00,30.42,30.47,30.42,30.42,41973.0,19.154,19.1855,19.154,19.154,41973.0
2017-04-17 12:05:00,30.41,30.43,30.38,30.38,22057.0,19.1477,19.1603,19.1288,19.1288,22057.0
2017-04-17 12:10:00,30.38,30.38,30.35,30.36,28085.0,19.1288,19.1288,19.1099,19.1162,28085.0
2017-04-17 12:15:00,30.35,30.37,30.33,30.36,23861.0,19.1099,19.1225,19.0973,19.1162,23861.0
2017-04-17 12:20:00,30.36,30.39,30.35,30.38,23496.0,19.1162,19.1351,19.1099,19.1288,23496.0
2017-04-17 12:25:00,30.38,30.38,30.35,30.37,30526.0,19.1288,19.1288,19.1099,19.1225,30526.0
2017-04-17 12:30:00,30.36,30.41,30.36,30.38,12599.0,19.1162,19.1477,19.1162,19.1288,12599.0
2017-04-17 12:35:00,30.39,30.4,30.37,30.39,22871.0,19.1351,19.1414,19.1225,19.1351,22871.0
2017-04-17 12:40:00,30.39,30.41,30.36,30.37,32186.0,19.1351,19.1477,19.1162,19.1225,32186.0
2017-04-17 12:45:00,30.36,30.37,30.34,30.35,15076.0,19.1162,19.1225,19.1036,19.1099,15076.0
2017-04-17 12:50:00,30.35,30.37,30.34,30.35,47631.0,19.1099,19.1225,19.1036,19.1099,47631.0
2017-04-17 12:55:00,30.35,30.36,30.34,30.34,34446.0,19.1099,19.1162,19.1036,19.1036,34446.0
2017-04-17 13:00:00,30.34,30.35,30.32,30.32,23162.0,19.1036,19.1099,19.091,19.091,23162.0
2017-04-17 13:05:00,30.33,30.34,30.31,30.34,44642.0,19.0973,19.1036,19.0847,19.1036,44642.0
2017-04-17 13:10:00,30.34,30.37,30.33,30.35,18859.0,19.1036,19.1225,19.0973,19.1099,18859.0
2017-04-17 13:15:00,30.35,30.36,30.35,30.35,9993.0,19.1099,19.1162,19.1099,19.1099,9993.0
2017-04-17 13:20:00,30.36,30.37,30.35,30.35,17476.0,19.1162,19.1225,19.1099,19.1099,17476.0
2017-04-17 13:25:00,30.35,30.37,30.35,30.36,17815.0,19.1099,19.1225,19.1099,19.1162,17815.0
2017-04-17 13:30:00,30.35,30.36,30.32,30.33,24849.0,19.1099,19.1162,19.091,19.0973,24849.0
2017-04-17 13:35:00,30.33,30.33,30.32,30.33,10862.0,19.0973,19.0973,19.091,19.0973,10862.0
2017-04-17 13:40:00,30.33,30.33,30.3,30.3,40239.0,19.0973,19.0973,19.0784,19.0784,40239.0
2017-04-17 13:45:00,30.3,30.31,30.28,30.28,52618.0,19.0784,19.0847,19.0658,19.0658,52618.0
2017-04-17 13:50:00,30.29,30.3,30.28,30.29,22161.0,19.0721,19.0784,19.0658,19.0721,22161.0
2017-04-17 13:55:00,30.29,30.29,30.26,30.28,33927.0,19.0721,19.0721,19.0532,19.0658,33927.0
2017-04-17 14:00:00,30.27,30.29,30.26,30.28,63700.0,19.0595,19.0721,19.0532,19.0658,63700.0
2017-04-17 14:05:00,30.27,30.3,30.26,30.29,28986.0,19.0595,19.0784,19.0532,19.0721,28986.0
2017-04-17 14:10:00,30.29,30.29,30.28,30.29,8330.0,19.0721,19.0721,19.0658,19.0721,8330.0
2017-04-17 14:15:00,30.29,30.29,30.27,30.27,21898.0,19.0721,19.0721,19.0595,19.0595,21898.0
2017-04-17 14:20:00,30.28,30.29,30.27,30.28,35205.0,19.0658,19.0721,19.0595,19.0658,35205.0
2017-04-17 14:25:00,30.27,30.28,30.24,30.24,32794.0,19.0595,19.0658,19.0406,19.0406,32794.0
2017-04-17 14:30:00,30.24,30.25,30.22,30.24,16493.0,19.0406,19.0469,19.0281,19.0406,16493.0
2017-04-17 14:35:00,30.24,30.25,30.22,30.25,32387.0,19.0406,19.0469,19.0281,19.0469,32387.0
2017-04-17 14:40:00,30.25,30.25,30.22,30.23,14310.0,19.0469,19.0469,19.0281,19.0343,14310.0
2017-04-17 14:45:00,30.23,30.27,30.22,30.25,48378.0,19.0343,19.0595,19.0281,19.0469,48378.0
2017-04-17 14:50:00,30.25,30.26,30.24,30.25,26487.0,19.0469,19.0532,19.0406,19.0469,26487.0
2017-04-17 14:55:00,30.24,30.25,30.2,30.2,17719.0,19.0406,19.0469,19.0155,19.0155,17719.0
2017-04-17 15:00:00,30.2,30.24,30.2,30.22,43282.0,19.0155,19.0406,19.0155,19.0281,43282.0
2017-04-17 15:05:00,30.23,30.24,30.22,30.23,29412.0,19.0343,19.0406,19.0281,19.0343,29412.0
2017-04-17 15:10:00,30.24,30.24,30.22,30.22,34095.0,19.0406,19.0406,19.0281,19.0281,34095.0
2017-04-17 15:15:00,30.23,30.29,30.22,30.29,87582.0,19.0343,19.0721,19.0281,19.0721,87582.0
2017-04-17 15:20:00,30.29,30.31,30.28,30.28,41761.0,19.0721,19.0847,19.0658,19.0658,41761.0
2017-04-17 15:25:00,30.28,30.31,30.28,30.3,44975.0,19.0658,19.0847,19.0658,19.0784,44975.0
2017-04-17 15:30:00,30.29,30.3,30.26,30.26,52020.0,19.0721,19.0784,19.0532,19.0532,52020.0
2017-04-17 15:35:00,30.26,30.27,30.25,30.26,53081.0,19.0532,19.0595,19.0469,19.0532,53081.0
2017-04-17 15:40:00,30.26,30.27,30.2,30.2,78784.0,19.0532,19.0595,19.0155,19.0155,78784.0
2017-04-17 15:45:00,30.21,30.22,30.17,30.17,159694.0,19.0218,19.0281,18.9966,18.9966,159694.0
2017-04-17 15:50:00,30.17,30.18,30.12,30.12,242374.0,18.9966,19.0029,18.9651,18.9651,242374.0
2017-04-17 15:55:00,30.11,30.19,30.11,30.18,393373.0,18.9588,19.0092,18.9588,19.0029,393373.0
2017-04-18 09:30:00,30.17,30.19,29.97,29.99,303174.0,18.9966,19.0092,18.8706,18.8832,303174.0
2017-04-18 09:35:00,29.97,30.1,29.94,30.06,58364.0,18.8706,18.9525,18.8517,18.9273,58364.0
2017-04-18 09:40:00,30.06,30.14,30.02,30.13,47918.0,18.9273,18.9777,18.9021,18.9714,47918.0
2017-04-18 09:45:00,30.13,30.27,30.13,30.27,70734.0,18.9714,19.0595,18.9714,19.0595,70734.0
2017-04-18 09:50:00,30.27,30.34,30.27,30.3,72889.0,19.0595,19.1036,19.0595,19.0784,72889.0
2017-04-18 09:55:00,30.3,30.4,30.3,30.4,46980.0,19.0784,19.1414,19.0784,19.1414,46980.0
2017-04-18 10:00:00,30.4,30.47,30.38,30.38,53861.0,19.1414,19.1855,19.1288,19.1288,53861.0
2017-04-18 10:05:00,30.38,30.42,30.33,30.4,42490.0,19.1288,19.154,19.0973,19.1414,42490.0
2017-04-18 10:10:00,30.4,30.43,30.38,30.4,49047.0,19.1414,19.1603,19.1288,19.1414,49047.0
2017-04-18 10:15:00,30.4,30.44,30.34,30.36,36311.0,19.1414,19.1666,19.1036,19.1162,36311.0
2017-04-18 10:20:00,30.36,30.37,30.33,30.36,49122.0,19.1162,19.1225,19.0973,19.1162,49122.0
2017-04-18 10:25:00,30.36,30.39,30.35,30.35,51552.0,19.1162,19.1351,19.1099,19.1099,51552.0
2017-04-18 10:30:00,30.35,30.45,30.35,30.42,89541.0,19.1099,19.1729,19.1099,19.154,89541.0
2017-04-18 10:35:00,30.41,30.42,30.32,30.34,43147.0,19.1477,19.154,19.091,19.1036,43147.0
2017-04-18 10:40:00,30.34,30.35,30.31,30.35,26253.0,19.1036,19.1099,19.0847,19.1099,26253.0
2017-04-18 10:45:00,30.35,30.4,30.32,30.4,49929.0,19.1099,19.1414,19.091,19.1414,49929.0
2017-04-18 10:50:00,30.4,30.48,30.39,30.48,174929.0,19.1414,19.1918,19.1351,19.1918,174929.0
2017-04-18 10:55:00,30.47,30.47,30.38,30.39,24718.0,19.1855,19.1855,19.1288,19.1351,24718.0
2017-04-18 11:00:00,30.39,30.45,30.38,30.43,102693.0,19.1351,19.1729,19.1288,19.1603,102693.0
2017-04-18 11:05:00,30.43,30.5,30.42,30.49,83630.0,19.1603,19.2044,19.154,19.1981,83630.0
2017-04-18 11:10:00,30.49,30.53,30.48,30.52,40687.0,19.1981,19.2232,19.1918,19.2169,40687.0
2017-04-18 11:15:00,30.52,30.52,30.48,30.48,55204.0,19.2169,19.2169,19.1918,19.1918,55204.0
2017-04-18 11:20:00,30.49,30.49,30.43,30.48,97596.0,19.1981,19.1981,19.1603,19.1918,97596.0
2017-04-18 11:25:00,30.47,30.48,30.44,30.45,38254.0,19.1855,19.1918,19.1666,19.1729,38254.0
2017-04-18 11:30:00,30.44,30.44,30.35,30.36,45883.0,19.1666,19.1666,19.1099,19.1162,45883.0
2017-04-18 11:35:00,30.36,30.36,30.31,30.32,29120.0,19.1162,19.1162,19.0847,19.091,29120.0
2017-04-18 11:40:00,30.32,30.32,30.24,30.25,24108.0,19.091,19.091,19.0406,19.0469,24108.0
2017-04-18 11:45:00,30.25,30.29,30.23,30.26,33949.0,19.0469,19.0721,19.0343,19.0532,33949.0
2017-04-18 11:50:00,30.27,30.31,30.26,30.29,80457.0,19.0595,19.0847,19.0532,19.0721,80457.0
2017-04-18 11:55:00,30.3,30.3,30.25,30.27,65030.0,19.0784,19.0784,19.0469,19.0595,65030.0
2017-04-18 12:00:00,30.27,30.35,30.24,30.35,124498.0,19.0595,19.1099,19.0406,19.1099,124498.0
2017-04-18 12:05:00,30.34,30.37,30.34,30.36,54332.0,19.1036,19.1225,19.1036,19.1162,54332.0
2017-04-18 12:10:00,30.36,30.36,30.29,30.32,43204.0,19.1162,19.1162,19.0721,19.091,43204.0
2017-04-18 12:15:00,30.33,30.34,30.29,30.3,20460.0,19.0973,19.1036,19.0721,19.0784,20460.0
2017-04-18 12:20:00,30.3,30.36,30.3,30.35,35192.0,19.0784,19.1162,19.0784,19.1099,35192.0
2017-04-18 12:25:00,30.34,30.35,30.3,30.3,19389.0,19.1036,19.1099,19.0784,19.0784,19389.0
2017-04-18 12:30:00,30.31,30.32,30.29,30.3,16412.0,19.0847,19.091,19.0721,19.0784,16412.0
2017-04-18 12:35:00,30.31,30.31,30.28,30.29,21593.0,19.0847,19.0847,19.0658,19.0721,21593.0
2017-04-18 12:40:00,30.29,30.34,30.28,30.34,15685.0,19.0721,19.1036,19.0658,19.1036,15685.0
2017-04-18 12:45:00,30.34,30.35,30.33,30.34,23736.0,19.1036,19.1099,19.0973,19.1036,23736.0
2017-04-18 12:50:00,30.33,30.36,30.33,30.36,17283.0,19.0973,19.1162,19.0973,19.1162,17283.0
2017-04-18 12:55:00,30.35,30.36,30.31,30.31,27487.0,19.1099,19.1162,19.0847,19.0847,27487.0
2017-04-18 13:00:00,30.31,30.32,30.28,30.28,14012.0,19.0847,19.091,19.0658,19.0658,14012.0
2017-04-18 13:05:00,30.28,30.31,30.26,30.3,21103.0,19.0658,19.0847,19.0532,19.0784,21103.0
2017-04-18 13:10:00,30.3,30.4,30.3,30.4,40449.0,19.0784,19.1414,19.0784,19.1414,40449.0
2017-04-18 13:15:00,30.4,30.45,30.39,30.43,62107.0,19.1414,19.1729,19.1351,19.1603,62107.0
2017-04-18 13:20:00,30.43,30.43,30.39,30.39,31347.0,19.1603,19.1603,19.1351,19.1351,31347.0
2017-04-18 13:25:00,30.39,30.46,30.39,30.46,38202.0,19.1351,19.1792,19.1351,19.1792,38202.0
2017-04-18 13:30:00,30.46,30.48,30.43,30.48,136851.0,19.1792,19.1918,19.1603,19.1918,136851.0
2017-04-18 13:35:00,30.49,30.55,30.49,30.55,67119.0,19.1981,19.2358,19.1981,19.2358,67119.0
2017-04-18 13:40:00,30.54,30.56,30.52,30.55,20318.0,19.2295,19.2421,19.2169,19.2358,20318.0
2017-04-18 13:45:00,30.56,30.56,30.53,30.55,29756.0,19.2421,19.2421,19.2232,19.2358,29756.0
2017-04-18 13:50:00,30.55,30.55,30.5,30.5,32801.0,19.2358,19.2358,19.2044,19.2044,32801.0
2017-04-18 13:55:00,30.5,30.54,30.5,30.5,41802.0,19.2044,19.2295,19.2044,19.2044,41802.0
2017-04-18 14:00:00,30.51,30.56,30.5,30.54,69770.0,19.2106,19.2421,19.2044,19.2295,69770.0
2017-04-18 14:05:00,30.54,30.54,30.51,30.52,44162.0,19.2295,19.2295,19.2106,19.2169,44162.0
2017-04-18 14:10:00,30.52,30.54,30.51,30.52,55209.0,19.2169,19.2295,19.2106,19.2169,55209.0
2017-04-18 14:15:00,30.53,30.53,30.51,30.52,46597.0,19.2232,19.2232,19.2106,19.2169,46597.0
2017-04-18 14:20:00,30.52,30.53,30.51,30.52,31322.0,19.2169,19.2232,19.2106,19.2169,31322.0
2017-04-18 14:25:00,30.51,30.52,30.48,30.51,56340.0,19.2106,19.2169,19.1918,19.2106,56340.0
2017-04-18 14:30:00,30.52,30.53,30.51,30.51,24842.0,19.2169,19.2232,19.2106,19.2106,24842.0
2017-04-18 14:35:00,30.52,30.54,30.51,30.54,32888.0,19.2169,19.2295,19.2106,19.2295,32888.0
2017-04-18 14:40:00,30.53,30.55,30.51,30.51,41685.0,19.2232,19.2358,19.2106,19.2106,41685.0
2017-04-18 14:45:00,30.51,30.52,30.5,30.52,60820.0,19.2106,19.2169,19.2044,19.2169,60820.0
2017-04-18 14:50:00,30.51,30.52,30.49,30.51,50846.0,19.2106,19.2169,19.1981,19.2106,50846.0
2017-04-18 14:55:00,30.51,30.51,30.46,30.46,32641.0,19.2106,19.2106,19.1792,19.1792,32641.0
2017-04-18 15:00:00,30.46,30.47,30.39,30.39,31916.0,19.1792,19.1855,19.1351,19.1351,31916.0
2017-04-18 15:05:00,30.4,30.41,30.39,30.39,29470.0,19.1414,19.1477,19.1351,19.1351,29470.0
2017-04-18 15:10:00,30.4,30.4,30.37,30.37,36789.0,19.1414,19.1414,19.1225,19.1225,36789.0
2017-04-18 15:15:00,30.38,30.38,30.34,30.36,58825.0,19.1288,19.1288,19.1036,19.1162,58825.0
2017-04-18 15:20:00,30.36,30.38,30.34,30.38,50255.0,19.1162,19.1288,19.1036,19.1288,50255.0
2017-04-18 15:25:00,30.37,30.38,30.34,30.34,27759.0,19.1225,19.1288,19.1036,19.1036,27759.0
2017-04-18 15:30:00,30.34,30.38,30.34,30.37,69455.0,19.1036,19.1288,19.1036,19.1225,69455.0
2017-04-18 15:35:00,30.37,30.37,30.35,30.35,70375.0,19.1225,19.1225,19.1099,19.1099,70375.0
2017-04-18 15:40:00,30.36,30.37,30.35,30.36,95893.0,19.1162,19.1225,19.1099,19.1162,95893.0
2017-04-18 15:45:00,30.35,30.42,30.34,30.42,165237.0,19.1099,19.154,19.1036,19.154,165237.0
2017-04-18 15:50:00,30.42,30.48,30.41,30.44,238618.0,19.154,19.1918,19.1477,19.1666,238618.0
2017-04-18 15:55:00,30.44,30.49,30.4,30.41,411974.0,19.1666,19.1981,19.1414,19.1477,411974.0
2017-04-19 09:30:00,30.46,30.56,30.43,30.54,117656.0,19.1792,19.2421,19.1603,19.2295,117656.0
2017-04-19 09:35:00,30.55,30.58,30.52,30.55,96805.0,19.2358,19.2547,19.2169,19.2358,96805.0
2017-04-19 09:40:00,30.55,30.57,30.49,30.5,47446.0,19.2358,19.2484,19.1981,19.2044,47446.0
2017-04-19 09:45:00,30.5,30.5,30.36,30.36,75442.0,19.2044,19.2044,19.1162,19.1162,75442.0
2017-04-19 09:50:00,30.36,30.42,30.34,30.42,42069.0,19.1162,19.154,19.1036,19.154,42069.0
2017-04-19 09:55:00,30.41,30.45,30.4,30.43,62440.0,19.1477,19.1729,19.1414,19.1603,62440.0
2017-04-19 10:00:00,30.43,30.49,30.42,30.46,56349.0,19.1603,19.1981,19.154,19.1792,56349.0
2017-04-19 10:05:00,30.45,30.47,30.44,30.45,43466.0,19.1729,19.1855,19.1666,19.1729,43466.0
2017-04-19 10:10:00,30.44,30.5,30.44,30.5,75152.0,19.1666,19.2044,19.1666,19.2044,75152.0
2017-04-19 10:15:00,30.5,30.55,30.48,30.49,58597.0,19.2044,19.2358,19.1918,19.1981,58597.0
2017-04-19 10:20:00,30.49,30.49,30.41,30.42,78666.0,19.1981,19.1981,19.1477,19.154,78666.0
2017-04-19 10:25:00,30.41,30.42,30.34,30.4,47313.0,19.1477,19.154,19.1036,19.1414,47313.0
2017-04-19 10:30:00,30.41,30.47,30.38,30.42,82985.0,19.1477,19.1855,19.1288,19.154,82985.0
2017-04-19 10:35:00,30.43,30.44,30.39,30.42,70376.0,19.1603,19.1666,19.1351,19.154,70376.0
2017-04-19 10:40:00,30.41,30.42,30.33,30.33,43593.0,19.1477,19.154,19.0973,19.0973,43593.0
2017-04-19 10:45:00,30.32,30.37,30.29,30.29,17512.0,19.091,19.1225,19.0721,19.0721,17512.0
2017-04-19 10:50:00,30.29,30.31,30.26,30.3,69706.0,19.0721,19.0847,19.0532,19.0784,69706.0
2017-04-19 10:55:00,30.3,30.31,30.26,30.3,84533.0,19.0784,19.0847,19.0532,19.0784,84533.0
2017-04-19 11:00:00,30.3,30.35,30.3,30.33,19987.0,19.0784,19.1099,19.0784,19.0973,19987.0
2017-04-19 11:05:00,30.33,30.4,30.32,30.4,49724.0,19.0973,19.1414,19.091,19.1414,49724.0
2017-04-19 11:10:00,30.39,30.4,30.35,30.37,16928.0,19.1351,19.1414,19.1099,19.1225,16928.0
2017-04-19 11:15:00,30.37,30.37,30.27,30.27,25481.0,19.1225,19.1225,19.0595,19.0595,25481.0
2017-04-19 11:20:00,30.27,30.29,30.25,30.29,20939.0,19.0595,19.0721,19.0469,19.0721,20939.0
2017-04-19 11:25:00,30.3,30.32,30.27,30.3,54333.0,19.0784,19.091,19.0595,19.0784,54333.0
2017-04-19 11:30:00,30.3,30.3,30.26,30.26,32199.0,19.0784,19.0784,19.0532,19.0532,32199.0
2017-04-19 11:35:00,30.26,30.27,30.21,30.26,40517.0,19.0532,19.0595,19.0218,19.0532,40517.0
2017-04-19 11:40:00,30.26,30.33,30.25,30.32,55303.0,19.0532,19.0973,19.0469,19.091,55303.0
2017-04-19 11:45:00,30.33,30.34,30.3,30.33,15855.0,19.0973,19.1036,19.0784,19.0973,15855.0
2017-04-19 11:50:00,30.33,30.33,30.27,30.3,35434.0,19.0973,19.0973,19.0595,19.0784,35434.0
2017-04-19 11:55:00,30.3,30.3,30.25,30.29,43266.0,19.0784,19.0784,19.0469,19.0721,43266.0
2017-04-19 12:00:00,30.29,30.3,30.24,30.24,36446.0,19.0721,19.0784,19.0406,19.0406,36446.0
2017-04-19 12:05:00,30.24,30.25,30.2,30.24,18220.0,19.0406,19.0469,19.0155,19.0406,18220.0
2017-04-19 12:10:00,30.23,30.3,30.23,30.29,35571.0,19.0343,19.0784,19.0343,19.0721,35571.0
2017-04-19 12:15:00,30.28,30.38,30.28,30.36,53411.0,19.0658,19.1288,19.0658,19.1162,53411.0
2017-04-19 12:20:00,30.36,30.4,30.34,30.39,26040.0,19.1162,19.1414,19.1036,19.1351,26040.0
2017-04-19 12:25:00,30.38,30.42,30.38,30.42,17299.0,19.1288,19.154,19.1288,19.154,17299.0
2017-04-19 12:30:00,30.41,30.43,30.39,30.42,16311.0,19.1477,19.1603,19.1351,19.154,16311.0
2017-04-19 12:35:00,30.43,30.43,30.4,30.41,11803.0,19.1603,19.1603,19.1414,19.1477,11803.0
2017-04-19 12:40:00,30.41,30.44,30.4,30.42,25661.0,19.1477,19.1666,19.1414,19.154,25661.0
2017-04-19 12:45:00,30.43,30.43,30.37,30.37,17932.0,19.1603,19.1603,19.1225,19.1225,17932.0
2017-04-19 12:50:00,30.38,30.45,30.37,30.45,73391.0,19.1288,19.1729,19.1225,19.1729,73391.0
2017-04-19 12:55:00,30.45,30.48,30.44,30.48,23702.0,19.1729,19.1918,19.1666,19.1918,23702.0
2017-04-19 13:00:00,30.47,30.48,30.42,30.47,49868.0,19.1855,19.1918,19.154,19.1855,49868.0
2017-04-19 13:05:00,30.47,30.5,30.45,30.47,84213.0,19.1855,19.2044,19.1729,19.1855,84213.0
2017-04-19 13:10:00,30.46,30.48,30.4,30.4,48071.0,19.1792,19.1918,19.1414,19.1414,48071.0
2017-04-19 13:15:00,30.4,30.45,30.37,30.38,59344.0,19.1414,19.1729,19.1225,19.1288,59344.0
2017-04-19 13:20:00,30.39,30.47,30.38,30.45,38363.0,19.1351,19.1855,19.1288,19.1729,38363.0
2017-04-19 13:25:00,30.45,30.45,30.39,30.39,22102.0,19.1729,19.1729,19.1351,19.1351,22102.0
2017-04-19 13:30:00,30.39,30.4,30.35,30.37,34557.0,19.1351,19.1414,19.1099,19.1225,34557.0
2017-04-19 13:35:00,30.37,30.37,30.32,30.32,38375.0,19.1225,19.1225,19.091,19.091,38375.0
2017-04-19 13:40:00,30.32,30.33,30.29,30.33,35057.0,19.091,19.0973,19.0721,19.0973,35057.0
2017-04-19 13:45:00,30.32,30.32,30.28,30.29,26080.0,19.091,19.091,19.0658,19.0721,26080.0
2017-04-19 13:50:00,30.3,30.32,30.29,30.31,28272.0,19.0784,19.091,19.0721,19.0847,28272.0
2017-04-19 13:55:00,30.31,30.32,30.25,30.28,72756.0,19.0847,19.091,19.0469,19.0658,72756.0
2017-04-19 14:00:00,30.29,30.3,30.25,30.26,78071.0,19.0721,19.0784,19.0469,19.0532,78071.0
2017-04-19 14:05:00,30.26,30.26,30.18,30.19,82922.0,19.0532,19.0532,19.0029,19.0092,82922.0
2017-04-19 14:10:00,30.18,30.21,30.16,30.19,39113.0,19.0029,19.0218,18.9903,19.0092,39113.0
2017-04-19 14:15:00,30.19,30.2,30.14,30.2,26492.0,19.0092,19.0155,18.9777,19.0155,26492.0
2017-04-19 14:20:00,30.2,30.21,30.16,30.18,48369.0,19.0155,19.0218,18.9903,19.0029,48369.0
2017-04-19 14:25:00,30.18,30.24,30.17,30.23,72607.0,19.0029,19.0406,18.9966,19.0343,72607.0
2017-04-19 14:30:00,30.23,30.26,30.22,30.23,65122.0,19.0343,19.0532,19.0281,19.0343,65122.0
2017-04-19 14:35:00,30.23,30.25,30.22,30.25,20586.0,19.0343,19.0469,19.0281,19.0469,20586.0
2017-04-19 14:40:00,30.25,30.26,30.19,30.2,66902.0,19.0469,19.0532,19.0092,19.0155,66902.0
2017-04-19 14:45:00,30.19,30.2,30.15,30.16,36594.0,19.0092,19.0155,18.984,18.9903,36594.0
2017-04-19 14:50:00,30.15,30.17,30.12,30.13,71383.0,18.984,18.9966,18.9651,18.9714,71383.0
2017-04-19 14:55:00,30.13,30.13,30.09,30.1,45999.0,18.9714,18.9714,18.9462,18.9525,45999.0
2017-04-19 15:00:00,30.11,30.11,30.05,30.07,69788.0,18.9588,18.9588,18.921,18.9336,69788.0
2017-04-19 15:05:00,30.06,30.06,30.02,30.03,88705.0,18.9273,18.9273,18.9021,18.9084,88705.0
2017-04-19 15:10:00,30.02,30.09,30.02,30.09,162246.0,18.9021,18.9462,18.9021,18.9462,162246.0
2017-04-19 15:15:00,30.08,30.16,30.08,30.16,35573.0,18.9399,18.9903,18.9399,18.9903,35573.0
2017-04-19 15:20:00,30.17,30.22,30.16,30.22,64442.0,18.9966,19.0281,18.9903,19.0281,64442.0
2017-04-19 15:25:00,30.22,30.23,30.15,30.17,83651.0,19.0281,19.0343,18.984,18.9966,83651.0
2017-04-19 15:30:00,30.17,30.17,30.1,30.13,54908.0,18.9966,18.9966,18.9525,18.9714,54908.0
2017-04-19 15:35:00,30.12,30.15,30.11,30.13,86884.0,18.9651,18.984,18.9588,18.9714,86884.0
2017-04-19 15:40:00,30.13,30.14,30.09,30.14,210033.0,18.9714,18.9777,18.9462,18.9777,210033.0
2017-04-19 15:45:00,30.14,30.15,30.09,30.15,150663.0,18.9777,18.984,18.9462,18.984,150663.0
2017-04-19 15:50:00,30.15,30.17,30.14,30.15,164843.0,18.984,18.9966,18.9777,18.984,164843.0
2017-04-19 15:55:00,30.15,30.24,30.14,30.22,559594.0,18.984,19.0406,18.9777,19.0281,559594.0
2017-04-20 09:30:00,30.27,30.27,30.06,30.12,113026.0,19.0595,19.0595,18.9273,18.9651,113026.0
2017-04-20 09:35:00,30.11,30.33,30.08,30.32,75751.0,18.9588,19.0973,18.9399,19.091,75751.0
2017-04-20 09:40:00,30.32,30.33,30.26,30.33,53072.0,19.091,19.0973,19.0532,19.0973,53072.0
2017-04-20 09:45:00,30.33,30.33,30.23,30.26,46290.0,19.0973,19.0973,19.0343,19.0532,46290.0
2017-04-20 09:50:00,30.25,30.34,30.24,30.3,46199.0,19.0469,19.1036,19.0406,19.0784,46199.0
2017-04-20 09:55:00,30.29,30.33,30.23,30.25,47219.0,19.0721,19.0973,19.0343,19.0469,47219.0
2017-04-20 10:00:00,30.25,30.31,30.2,30.21,73299.0,19.0469,19.0847,19.0155,19.0218,73299.0
2017-04-20 10:05:00,30.2,30.26,30.17,30.26,59284.0,19.0155,19.0532,18.9966,19.0532,59284.0
2017-04-20 10:10:00,30.26,30.27,30.19,30.2,66077.0,19.0532,19.0595,19.0092,19.0155,66077.0
2017-04-20 10:15:00,30.21,30.22,30.09,30.1,40568.0,19.0218,19.0281,18.9462,18.9525,40568.0
2017-04-20 10:20:00,30.09,30.16,30.08,30.14,52077.0,18.9462,18.9903,18.9399,18.9777,52077.0
2017-04-20 10:25:00,30.14,30.17,30.08,30.08,35527.0,18.9777,18.9966,18.9399,18.9399,35527.0
2017-04-20 10:30:00,30.08,30.14,30.07,30.09,131077.0,18.9399,18.9777,18.9336,18.9462,131077.0
2017-04-20 10:35:00,30.09,30.12,30.06,30.11,27914.0,18.9462,18.9651,18.9273,18.9588,27914.0
2017-04-20 10:40:00,30.1,30.13,30.09,30.12,35045.0,18.9525,18.9714,18.9462,18.9651,35045.0
2017-04-20 10:45:00,30.13,30.14,30.09,30.13,36296.0,18.9714,18.9777,18.9462,18.9714,36296.0
2017-04-20 10:50:00,30.12,30.17,30.11,30.14,32045.0,18.9651,18.9966,18.9588,18.9777,32045.0
2017-04-20 10:55:00,30.13,30.15,30.11,30.11,24664.0,18.9714,18.984,18.9588,18.9588,24664.0
2017-04-20 11:00:00,30.12,30.13,30.07,30.08,29122.0,18.9651,18.9714,18.9336,18.9399,29122.0
2017-04-20 11:05:00,30.08,30.1,30.04,30.07,39536.0,18.9399,18.9525,18.9147,18.9336,39536.0
2017-04-20 11:10:00,30.07,30.1,30.05,30.07,24061.0,18.9336,18.9525,18.921,18.9336,24061.0
2017-04-20 11:15:00,30.07,30.08,30.06,30.07,35133.0,18.9336,18.9399,18.9273,18.9336,35133.0
2017-04-20 11:20:00,30.08,30.11,30.07,30.1,21698.0,18.9399,18.9588,18.9336,18.9525,21698.0
2017-04-20 11:25:00,30.11,30.16,30.1,30.15,20723.0,18.9588,18.9903,18.9525,18.984,20723.0
2017-04-20 11:30:00,30.15,30.17,30.13,30.16,26774.0,18.984,18.9966,18.9714,18.9903,26774.0
2017-04-20 11:35:00,30.16,30.22,30.16,30.21,33782.0,18.9903,19.0281,18.9903,19.0218,33782.0
2017-04-20 11:40:00,30.2,30.21,30.17,30.2,24679.0,19.0155,19.0218,18.9966,19.0155,24679.0
2017-04-20 11:45:00,30.19,30.27,30.19,30.26,19778.0,19.0092,19.0595,19.0092,19.0532,19778.0
2017-04-20 11:50:00,30.26,30.3,30.23,30.26,35116.0,19.0532,19.0784,19.0343,19.0532,35116.0
2017-04-20 11:55:00,30.26,30.29,30.24,30.27,21276.0,19.0532,19.0721,19.0406,19.0595,21276.0
2017-04-20 12:00:00,30.27,30.31,30.27,30.29,17044.0,19.0595,19.0847,19.0595,19.0721,17044.0
2017-04-20 12:05:00,30.29,30.32,30.26,30.28,19481.0,19.0721,19.091,19.0532,19.0658,19481.0
2017-04-20 12:10:00,30.28,30.29,30.26,30.28,20862.0,19.0658,19.0721,19.0532,19.0658,20862.0
2017-04-20 12:15:00,30.28,30.29,30.27,30.28,11310.0,19.0658,19.0721,19.0595,19.0658,11310.0
2017-04-20 12:20:00,30.28,30.31,30.26,30.28,21860.0,19.0658,19.0847,19.0532,19.0658,21860.0
2017-04-20 12:25:00,30.28,30.29,30.26,30.27,17030.0,19.0658,19.0721,19.0532,19.0595,17030.0
2017-04-20 12:30:00,30.27,30.33,30.26,30.32,15629.0,19.0595,19.0973,19.0532,19.091,15629.0
2017-04-20 12:35:00,30.32,30.32,30.27,30.28,15245.0,19.091,19.091,19.0595,19.0658,15245.0
2017-04-20 12:40:00,30.28,30.32,30.28,30.31,17391.0,19.0658,19.091,19.0658,19.0847,17391.0
2017-04-20 12:45:00,30.32,30.32,30.27,30.29,13224.0,19.091,19.091,19.0595,19.0721,13224.0
2017-04-20 12:50:00,30.29,30.29,30.23,30.24,22284.0,19.0721,19.0721,19.0343,19.0406,22284.0
2017-04-20 12:55:00,30.24,30.25,30.18,30.19,22288.0,19.0406,19.0469,19.0029,19.0092,22288.0
2017-04-20 13:00:00,30.19,30.26,30.19,30.23,83310.0,19.0092,19.0532,19.0092,19.0343,83310.0
2017-04-20 13:05:00,30.23,30.25,30.16,30.16,18856.0,19.0343,19.0469,18.9903,18.9903,18856.0
2017-04-20 13:10:00,30.16,30.18,30.12,30.15,27071.0,18.9903,19.0029,18.9651,18.984,27071.0
2017-04-20 13:15:00,30.16,30.18,30.16,30.18,38548.0,18.9903,19.0029,18.9903,19.0029,38548.0
2017-04-20 13:20:00,30.18,30.2,30.17,30.2,21053.0,19.0029,19.0155,18.9966,19.0155,21053.0
2017-04-20 13:25:00,30.19,30.25,30.19,30.24,16588.0,19.0092,19.0469,19.0092,19.0406,16588.0
2017-04-20 13:30:00,30.24,30.24,30.22,30.24,33175.0,19.0406,19.0406,19.0281,19.0406,33175.0
2017-04-20 13:35:00,30.24,30.27,30.24,30.26,45801.0,19.0406,19.0595,19.0406,19.0532,45801.0
2017-04-20 13:40:00,30.26,30.27,30.24,30.24,13611.0,19.0532,19.0595,19.0406,19.0406,13611.0
2017-04-20 13:45:00,30.24,30.27,30.24,30.26,15149.0,19.0406,19.0595,19.0406,19.0532,15149.0
2017-04-20 13:50:00,30.27,30.31,30.26,30.3,126983.0,19.0595,19.0847,19.0532,19.0784,126983.0
2017-04-20 13:55:00,30.3,30.33,30.29,30.32,26416.0,19.0784,19.0973,19.0721,19.091,26416.0
2017-04-20 14:00:00,30.33,30.38,30.32,30.37,104578.0,19.0973,19.1288,19.091,19.1225,104578.0
2017-04-20 14:05:00,30.37,30.46,30.37,30.44,122694.0,19.1225,19.1792,19.1225,19.1666,122694.0
2017-04-20 14:10:00,30.44,30.44,30.37,30.42,78836.0,19.1666,19.1666,19.1225,19.154,78836.0
2017-04-20 14:15:00,30.42,30.42,30.39,30.4,25129.0,19.154,19.154,19.1351,19.1414,25129.0
2017-04-20 14:20:00,30.4,30.41,30.37,30.39,21879.0,19.1414,19.1477,19.1225,19.1351,21879.0
2017-04-20 14:25:00,30.39,30.46,30.38,30.44,68595.0,19.1351,19.1792,19.1288,19.1666,68595.0
2017-04-20 14:30:00,30.43,30.46,30.39,30.45,50283.0,19.1603,19.1792,19.1351,19.1729,50283.0
2017-04-20 14:35:00,30.44,30.48,30.44,30.47,46709.0,19.1666,19.1918,19.1666,19.1855,46709.0
2017-04-20 14:40:00,30.47,30.5,30.44,30.44,49071.0,19.1855,19.2044,19.1666,19.1666,49071.0
2017-04-20 14:45:00,30.43,30.46,30.43,30.45,47980.0,19.1603,19.1792,19.1603,19.1729,47980.0
2017-04-20 14:50:00,30.45,30.48,30.41,30.42,44680.0,19.1729,19.1918,19.1477,19.154,44680.0
2017-04-20 14:55:00,30.42,30.45,30.4,30.41,34866.0,19.154,19.1729,19.1414,19.1477,34866.0
2017-04-20 15:00:00,30.41,30.44,30.39,30.43,78505.0,19.1477,19.1666,19.1351,19.1603,78505.0
2017-04-20 15:05:00,30.41,30.41,30.34,30.35,60044.0,19.1477,19.1477,19.1036,19.1099,60044.0
2017-04-20 15:10:00,30.35,30.38,30.32,30.33,90549.0,19.1099,19.1288,19.091,19.0973,90549.0
2017-04-20 15:15:00,30.32,30.33,30.3,30.33,39324.0,19.091,19.0973,19.0784,19.0973,39324.0
2017-04-20 15:20:00,30.33,30.33,30.26,30.27,51039.0,19.0973,19.0973,19.0532,19.0595,51039.0
2017-04-20 15:25:00,30.27,30.3,30.26,30.3,37133.0,19.0595,19.0784,19.0532,19.0784,37133.0
2017-04-20 15:30:00,30.3,30.37,30.29,30.37,82700.0,19.0784,19.1225,19.0721,19.1225,82700.0
2017-04-20 15:35:00,30.37,30.37,30.34,30.37,96762.0,19.1225,19.1225,19.1036,19.1225,96762.0
2017-04-20 15:40:00,30.38,30.39,30.37,30.38,61381.0,19.1288,19.1351,19.1225,19.1288,61381.0
2017-04-20 15:45:00,30.37,30.4,30.36,30.39,172747.0,19.1225,19.1414,19.1162,19.1351,172747.0
2017-04-20 15:50:00,30.39,30.4,30.38,30.39,140877.0,19.1351,19.1414,19.1288,19.1351,140877.0
2017-04-20 15:55:00,30.38,30.39,30.24,30.27,525203.0,19.1288,19.1351,19.0406,19.0595,525203.0
2017-04-21 09:30:00,30.17,30.24,29.97,30.03,309350.0,18.9966,19.0406,18.8706,18.9084,309350.0
2017-04-21 09:35:00,30.02,30.04,29.98,29.99,84116.0,18.9021,18.9147,18.8769,18.8832,84116.0
2017-04-21 09:40:00,29.99,30.05,29.99,30.03,74091.0,18.8832,18.921,18.8832,18.9084,74091.0
2017-04-21 09:45:00,30.03,30.03,29.98,29.99,123151.0,18.9084,18.9084,18.8769,18.8832,123151.0
2017-04-21 09:50:00,29.99,30.01,29.94,29.94,94706.0,18.8832,18.8958,18.8517,18.8517,94706.0
2017-04-21 09:55:00,29.94,30.0,29.94,29.97,123986.0,18.8517,18.8895,18.8517,18.8706,123986.0
2017-04-21 10:00:00,29.98,29.98,29.95,29.98,120828.0,18.8769,18.8769,18.858,18.8769,120828.0
2017-04-21 10:05:00,29.98,30.0,29.98,29.98,88856.0,18.8769,18.8895,18.8769,18.8769,88856.0
2017-04-21 10:10:00,29.99,29.99,29.97,29.98,42079.0,18.8832,18.8832,18.8706,18.8769,42079.0
2017-04-21 10:15:00,29.98,30.01,29.97,30.01,107398.0,18.8769,18.8958,18.8706,18.8958,107398.0
2017-04-21 10:20:00,30.01,30.1,30.0,30.08,57864.0,18.8958,18.9525,18.8895,18.9399,57864.0
2017-04-21 10:25:00,30.08,30.09,30.05,30.05,17326.0,18.9399,18.9462,18.921,18.921,17326.0
2017-04-21 10:30:00,30.06,30.06,30.02,30.04,96179.0,18.9273,18.9273,18.9021,18.9147,96179.0
2017-04-21 10:35:00,30.03,30.05,30.0,30.01,37032.0,18.9084,18.921,18.8895,18.8958,37032.0
2017-04-21 10:40:00,30.01,30.02,29.95,29.96,62295.0,18.8958,18.9021,18.858,18.8643,62295.0
2017-04-21 10:45:00,29.96,30.0,29.86,29.87,70381.0,18.8643,18.8895,18.8014,18.8077,70381.0
2017-04-21 10:50:00,29.87,29.87,29.8,29.8,26191.0,18.8077,18.8077,18.7636,18.7636,26191.0
2017-04-21 10:55:00,29.8,29.81,29.76,29.81,105800.0,18.7636,18.7699,18.7384,18.7699,105800.0
2017-04-21 11:00:00,29.81,29.84,29.79,29.8,50448.0,18.7699,18.7888,18.7573,18.7636,50448.0
2017-04-21 11:05:00,29.79,29.81,29.78,29.8,97491.0,18.7573,18.7699,18.751,18.7636,97491.0
2017-04-21 11:10:00,29.79,29.8,29.78,29.79,86092.0,18.7573,18.7636,18.751,18.7573,86092.0
2017-04-21 11:15:00,29.79,29.8,29.72,29.75,213595.0,18.7573,18.7636,18.7132,18.7321,213595.0
2017-04-21 11:20:00,29.75,29.81,29.74,29.77,93697.0,18.7321,18.7699,18.7258,18.7447,93697.0
2017-04-21 11:25:00,29.77,29.79,29.75,29.77,98255.0,18.7447,18.7573,18.7321,18.7447,98255.0
2017-04-21 11:30:00,29.77,29.78,29.73,29.77,130317.0,18.7447,18.751,18.7195,18.7447,130317.0
2017-04-21 11:35:00,29.77,29.78,29.75,29.76,43953.0,18.7447,18.751,18.7321,18.7384,43953.0
2017-04-21 11:40:00,29.75,29.86,29.75,29.86,47231.0,18.7321,18.8014,18.7321,18.8014,47231.0
2017-04-21 11:45:00,29.86,29.92,29.85,29.92,40679.0,18.8014,18.8392,18.7951,18.8392,40679.0
2017-04-21 11:50:00,29.91,30.0,29.9,30.0,99498.0,18.8329,18.8895,18.8266,18.8895,99498.0
2017-04-21 11:55:00,29.99,30.0,29.93,29.94,49287.0,18.8832,18.8895,18.8455,18.8517,49287.0
2017-04-21 12:00:00,29.94,29.97,29.92,29.96,114994.0,18.8517,18.8706,18.8392,18.8643,114994.0
2017-04-21 12:05:00,29.96,30.04,29.95,30.02,141451.0,18.8643,18.9147,18.858,18.9021,141451.0
2017-04-21 12:10:00,30.01,30.04,29.98,29.98,105031.0,18.8958,18.9147,18.8769,18.8769,105031.0
2017-04-21 12:15:00,29.98,30.0,29.95,29.96,44683.0,18.8769,18.8895,18.858,18.8643,44683.0
2017-04-21 12:20:00,29.95,29.97,29.94,29.96,67087.0,18.858,18.8706,18.8517,18.8643,67087.0
2017-04-21 12:25:00,29.96,29.97,29.94,29.96,82620.0,18.8643,18.8706,18.8517,18.8643,82620.0
2017-04-21 12:30:00,29.95,29.98,29.95,29.95,79197.0,18.858,18.8769,18.858,18.858,79197.0
2017-04-21 12:35:00,29.96,29.96,29.89,29.89,61249.0,18.8643,18.8643,18.8203,18.8203,61249.0
2017-04-21 12:40:00,29.9,29.97,29.89,29.97,68222.0,18.8266,18.8706,18.8203,18.8706,68222.0
2017-04-21 12:45:00,29.96,29.97,29.9,29.91,20116.0,18.8643,18.8706,18.8266,18.8329,20116.0
2017-04-21 12:50:00,29.91,29.98,29.91,29.96,49170.0,18.8329,18.8769,18.8329,18.8643,49170.0
2017-04-21 12:55:00,29.97,29.98,29.95,29.95,26011.0,18.8706,18.8769,18.858,18.858,26011.0
2017-04-21 13:00:00,29.96,30.0,29.88,29.89,74439.0,18.8643,18.8895,18.814,18.8203,74439.0
2017-04-21 13:05:00,29.89,29.93,29.88,29.93,65889.0,18.8203,18.8455,18.814,18.8455,65889.0
2017-04-21 13:10:00,29.92,29.93,29.88,29.9,186265.0,18.8392,18.8455,18.814,18.8266,186265.0
2017-04-21 13:15:00,29.9,29.94,29.89,29.93,93130.0,18.8266,18.8517,18.8203,18.8455,93130.0
2017-04-21 13:20:00,29.93,29.97,29.92,29.96,80668.0,18.8455,18.8706,18.8392,18.8643,80668.0
2017-04-21 13:25:00,29.96,29.96,29.92,29.93,43390.0,18.8643,18.8643,18.8392,18.8455,43390.0
2017-04-21 13:30:00,29.92,29.93,29.89,29.89,90406.0,18.8392,18.8455,18.8203,18.8203,90406.0
2017-04-21 13:35:00,29.89,29.94,29.89,29.94,92372.0,18.8203,18.8517,18.8203,18.8517,92372.0
2017-04-21 13:40:00,29.94,29.95,29.93,29.95,48236.0,18.8517,18.858,18.8455,18.858,48236.0
2017-04-21 13:45:00,29.94,29.95,29.93,29.95,58879.0,18.8517,18.858,18.8455,18.858,58879.0
2017-04-21 13:50:00,29.95,30.0,29.94,30.0,36018.0,18.858,18.8895,18.8517,18.8895,36018.0
2017-04-21 13:55:00,30.0,30.05,29.99,30.04,85889.0,18.8895,18.921,18.8832,18.9147,85889.0
2017-04-21 14:00:00,30.04,30.09,30.03,30.04,73215.0,18.9147,18.9462,18.9084,18.9147,73215.0
2017-04-21 14:05:00,30.04,30.08,30.04,30.05,38806.0,18.9147,18.9399,18.9147,18.921,38806.0
2017-04-21 14:10:00,30.05,30.07,30.03,30.05,46287.0,18.921,18.9336,18.9084,18.921,46287.0
2017-04-21 14:15:00,30.05,30.09,30.04,30.04,60114.0,18.921,18.9462,18.9147,18.9147,60114.0
2017-04-21 14:20:00,30.05,30.09,30.04,30.08,43943.0,18.921,18.9462,18.9147,18.9399,43943.0
2017-04-21 14:25:00,30.08,30.12,30.07,30.12,58505.0,18.9399,18.9651,18.9336,18.9651,58505.0
2017-04-21 14:30:00,30.12,30.13,30.1,30.12,33841.0,18.9651,18.9714,18.9525,18.9651,33841.0
2017-04-21 14:35:00,30.11,30.12,30.08,30.11,50248.0,18.9588,18.9651,18.9399,18.9588,50248.0
2017-04-21 14:40:00,30.11,30.11,30.08,30.08,34141.0,18.9588,18.9588,18.9399,18.9399,34141.0
2017-04-21 14:45:00,30.08,30.11,30.05,30.07,106569.0,18.9399,18.9588,18.921,18.9336,106569.0
2017-04-21 14:50:00,30.08,30.11,30.06,30.1,47070.0,18.9399,18.9588,18.9273,18.9525,47070.0
2017-04-21 14:55:00,30.1,30.11,30.07,30.08,33853.0,18.9525,18.9588,18.9336,18.9399,33853.0
2017-04-21 15:00:00,30.08,30.1,30.05,30.08,50893.0,18.9399,18.9525,18.921,18.9399,50893.0
2017-04-21 15:05:00,30.08,30.08,30.02,30.05,37871.0,18.9399,18.9399,18.9021,18.921,37871.0
2017-04-21 15:10:00,30.05,30.09,30.04,30.09,100335.0,18.921,18.9462,18.9147,18.9462,100335.0
2017-04-21 15:15:00,30.08,30.09,30.04,30.04,86480.0,18.9399,18.9462,18.9147,18.9147,86480.0
2017-04-21 15:20:00,30.05,30.15,30.04,30.14,94240.0,18.921,18.984,18.9147,18.9777,94240.0
2017-04-21 15:25:00,30.14,30.15,30.11,30.11,77833.0,18.9777,18.984,18.9588,18.9588,77833.0
2017-04-21 15:30:00,30.11,30.12,30.09,30.1,102651.0,18.9588,18.9651,18.9462,18.9525,102651.0
2017-04-21 15:35:00,30.1,30.12,30.06,30.12,99680.0,18.9525,18.9651,18.9273,18.9651,99680.0
2017-04-21 15:40:00,30.12,30.16,30.1,30.14,225757.0,18.9651,18.9903,18.9525,18.9777,225757.0
2017-04-21 15:45:00,30.14,30.15,30.09,30.09,218515.0,18.9777,18.984,18.9462,18.9462,218515.0
2017-04-21 15:50:00,30.09,30.09,30.04,30.04,142126.0,18.9462,18.9462,18.9147,18.9147,142126.0
2017-04-21 15:55:00,30.05,30.07,30.0,30.02,430918.0,18.921,18.9336,18.8895,18.9021,430918.0
2017-04-24 09:30:00,30.19,30.32,30.19,30.3,83283.0,19.0092,19.091,19.0092,19.0784,83283.0
2017-04-24 09:35:00,30.27,30.29,30.12,30.13,57046.0,19.0595,19.0721,18.9651,18.9714,57046.0
2017-04-24 09:40:00,30.14,30.16,30.07,30.09,43323.0,18.9777,18.9903,18.9336,18.9462,43323.0
2017-04-24 09:45:00,30.08,30.12,29.98,30.01,82936.0,18.9399,18.9651,18.8769,18.8958,82936.0
2017-04-24 09:50:00,30.01,30.02,29.96,29.98,62872.0,18.8958,18.9021,18.8643,18.8769,62872.0
2017-04-24 09:55:00,29.99,30.01,29.95,29.99,49282.0,18.8832,18.8958,18.858,18.8832,49282.0
2017-04-24 10:00:00,29.99,30.12,29.98,30.09,50637.0,18.8832,18.9651,18.8769,18.9462,50637.0
2017-04-24 10:05:00,30.09,30.09,30.02,30.03,50285.0,18.9462,18.9462,18.9021,18.9084,50285.0
2017-04-24 10:10:00,30.04,30.08,30.01,30.06,42899.0,18.9147,18.9399,18.8958,18.9273,42899.0
2017-04-24 10:15:00,30.06,30.09,30.03,30.07,50884.0,18.9273,18.9462,18.9084,18.9336,50884.0
2017-04-24 10:20:00,30.08,30.14,30.06,30.14,33144.0,18.9399,18.9777,18.9273,18.9777,33144.0
2017-04-24 10:25:00,30.13,30.14,30.08,30.12,28463.0,18.9714,18.9777,18.9399,18.9651,28463.0
2017-04-24 10:30:00,30.12,30.14,30.09,30.11,30660.0,18.9651,18.9777,18.9462,18.9588,30660.0
2017-04-24 10:35:00,30.12,30.18,30.11,30.15,78500.0,18.9651,19.0029,18.9588,18.984,78500.0
2017-04-24 10:40:00,30.16,30.16,30.07,30.09,63821.0,18.9903,18.9903,18.9336,18.9462,63821.0
2017-04-24 10:45:00,30.09,30.12,30.06,30.09,36140.0,18.9462,18.9651,18.9273,18.9462,36140.0
2017-04-24 10:50:00,30.1,30.12,30.08,30.11,36018.0,18.9525,18.9651,18.9399,18.9588,36018.0
2017-04-24 10:55:00,30.11,30.14,30.08,30.11,35002.0,18.9588,18.9777,18.9399,18.9588,35002.0
2017-04-24 11:00:00,30.12,30.15,30.09,30.1,36740.0,18.9651,18.984,18.9462,18.9525,36740.0
2017-04-24 11:05:00,30.1,30.16,30.09,30.16,58499.0,18.9525,18.9903,18.9462,18.9903,58499.0
2017-04-24 11:10:00,30.16,30.21,30.15,30.2,105890.0,18.9903,19.0218,18.984,19.0155,105890.0
2017-04-24 11:15:00,30.2,30.21,30.14,30.17,87924.0,19.0155,19.0218,18.9777,18.9966,87924.0
2017-04-24 11:20:00,30.18,30.19,30.13,30.15,21741.0,19.0029,19.0092,18.9714,18.984,21741.0
2017-04-24 11:25:00,30.15,30.16,30.14,30.15,38429.0,18.984,18.9903,18.9777,18.984,38429.0
2017-04-24 11:30:00,30.14,30.16,30.11,30.16,46022.0,18.9777,18.9903,18.9588,18.9903,46022.0
2017-04-24 11:35:00,30.16,30.19,30.15,30.18,24732.0,18.9903,19.0092,18.984,19.0029,24732.0
2017-04-24 11:40:00,30.17,30.19,30.14,30.16,29344.0,18.9966,19.0092,18.9777,18.9903,29344.0
2017-04-24 11:45:00,30.16,30.18,30.14,30.15,31085.0,18.9903,19.0029,18.9777,18.984,31085.0
2017-04-24 11:50:00,30.15,30.17,30.13,30.17,33689.0,18.984,18.9966,18.9714,18.9966,33689.0
2017-04-24 11:55:00,30.17,30.17,30.13,30.15,37013.0,18.9966,18.9966,18.9714,18.984,37013.0
2017-04-24 12:00:00,30.15,30.22,30.15,30.2,40214.0,18.984,19.0281,18.984,19.0155,40214.0
2017-04-24 12:05:00,30.21,30.21,30.18,30.19,44253.0,19.0218,19.0218,19.0029,19.0092,44253.0
2017-04-24 12:10:00,30.19,30.25,30.17,30.23,95297.0,19.0092,19.0469,18.9966,19.0343,95297.0
2017-04-24 12:15:00,30.23,30.24,30.19,30.22,69671.0,19.0343,19.0406,19.0092,19.0281,69671.0
2017-04-24 12:20:00,30.22,30.22,30.17,30.2,33906.0,19.0281,19.0281,18.9966,19.0155,33906.0
2017-04-24 12:25:00,30.19,30.21,30.18,30.2,45605.0,19.0092,19.0218,19.0029,19.0155,45605.0
2017-04-24 12:30:00,30.2,30.21,30.18,30.2,23810.0,19.0155,19.0218,19.0029,19.0155,23810.0
2017-04-24 12:35:00,30.2,30.22,30.19,30.21,49078.0,19.0155,19.0281,19.0092,19.0218,49078.0
2017-04-24 12:40:00,30.2,30.25,30.2,30.22,22550.0,19.0155,19.0469,19.0155,19.0281,22550.0
2017-04-24 12:45:00,30.22,30.23,30.18,30.19,69626.0,19.0281,19.0343,19.0029,19.0092,69626.0
2017-04-24 12:50:00,30.19,30.21,30.17,30.18,43576.0,19.0092,19.0218,18.9966,19.0029,43576.0
2017-04-24 12:55:00,30.19,30.2,30.17,30.2,26701.0,19.0092,19.0155,18.9966,19.0155,26701.0
2017-04-24 13:00:00,30.2,30.23,30.18,30.23,39714.0,19.0155,19.0343,19.0029,19.0343,39714.0
2017-04-24 13:05:00,30.22,30.23,30.18,30.19,58014.0,19.0281,19.0343,19.0029,19.0092,58014.0
2017-04-24 13:10:00,30.19,30.2,30.17,30.19,30799.0,19.0092,19.0155,18.9966,19.0092,30799.0
2017-04-24 13:15:00,30.19,30.2,30.18,30.2,16488.0,19.0092,19.0155,19.0029,19.0155,16488.0
2017-04-24 13:20:00,30.2,30.2,30.15,30.16,64314.0,19.0155,19.0155,18.984,18.9903,64314.0
2017-04-24 13:25:00,30.17,30.17,30.15,30.16,19901.0,18.9966,18.9966,18.984,18.9903,19901.0
2017-04-24 13:30:00,30.16,30.17,30.14,30.15,29189.0,18.9903,18.9966,18.9777,18.984,29189.0
2017-04-24 13:35:00,30.14,30.14,30.08,30.08,66051.0,18.9777,18.9777,18.9399,18.9399,66051.0
2017-04-24 13:40:00,30.08,30.09,30.07,30.09,22568.0,18.9399,18.9462,18.9336,18.9462,22568.0
2017-04-24 13:45:00,30.08,30.11,30.08,30.1,25614.0,18.9399,18.9588,18.9399,18.9525,25614.0
2017-04-24 13:50:00,30.1,30.1,30.07,30.08,11771.0,18.9525,18.9525,18.9336,18.9399,11771.0
2017-04-24 13:55:00,30.08,30.09,30.04,30.05,59109.0,18.9399,18.9462,18.9147,18.921,59109.0
2017-04-24 14:00:00,30.05,30.08,30.05,30.05,50345.0,18.921,18.9399,18.921,18.921,50345.0
2017-04-24 14:05:00,30.06,30.1,30.04,30.1,38707.0,18.9273,18.9525,18.9147,18.9525,38707.0
2017-04-24 14:10:00,30.1,30.11,30.08,30.1,37581.0,18.9525,18.9588,18.9399,18.9525,37581.0
2017-04-24 14:15:00,30.1,30.17,30.1,30.17,22567.0,18.9525,18.9966,18.9525,18.9966,22567.0
2017-04-24 14:20:00,30.17,30.2,30.15,30.18,31290.0,18.9966,19.0155,18.984,19.0029,31290.0
2017-04-24 14:25:00,30.19,30.2,30.12,30.14,24863.0,19.0092,19.0155,18.9651,18.9777,24863.0
2017-04-24 14:30:00,30.14,30.19,30.13,30.19,29025.0,18.9777,19.0092,18.9714,19.0092,29025.0
2017-04-24 14:35:00,30.19,30.19,30.14,30.15,27401.0,19.0092,19.0092,18.9777,18.984,27401.0
2017-04-24 14:40:00,30.14,30.15,30.14,30.15,40357.0,18.9777,18.984,18.9777,18.984,40357.0
2017-04-24 14:45:00,30.15,30.15,30.08,30.09,51116.0,18.984,18.984,18.9399,18.9462,51116.0
2017-04-24 14:50:00,30.09,30.09,30.06,30.07,53574.0,18.9462,18.9462,18.9273,18.9336,53574.0
2017-04-24 14:55:00,30.07,30.09,30.04,30.05,103018.0,18.9336,18.9462,18.9147,18.921,103018.0
2017-04-24 15:00:00,30.05,30.07,30.04,30.07,41451.0,18.921,18.9336,18.9147,18.9336,41451.0
2017-04-24 15:05:00,30.07,30.08,30.06,30.08,50621.0,18.9336,18.9399,18.9273,18.9399,50621.0
2017-04-24 15:10:00,30.08,30.1,30.07,30.1,36419.0,18.9399,18.9525,18.9336,18.9525,36419.0
2017-04-24 15:15:00,30.1,30.1,30.06,30.07,36695.0,18.9525,18.9525,18.9273,18.9336,36695.0
2017-04-24 15:20:00,30.07,30.08,30.0,30.01,68233.0,18.9336,18.9399,18.8895,18.8958,68233.0
2017-04-24 15:25:00,30.0,30.03,30.0,30.01,82360.0,18.8895,18.9084,18.8895,18.8958,82360.0
2017-04-24 15:30:00,30.01,30.01,29.95,29.96,98730.0,18.8958,18.8958,18.858,18.8643,98730.0
2017-04-24 15:35:00,29.97,30.01,29.96,30.01,87079.0,18.8706,18.8958,18.8643,18.8958,87079.0
2017-04-24 15:40:00,30.01,30.06,30.0,30.04,79167.0,18.8958,18.9273,18.8895,18.9147,79167.0
2017-04-24 15:45:00,30.04,30.04,29.99,30.01,178277.0,18.9147,18.9147,18.8832,18.8958,178277.0
2017-04-24 15:50:00,30.0,30.01,29.96,29.96,149064.0,18.8895,18.8958,18.8643,18.8643,149064.0
2017-04-24 15:55:00,29.96,30.01,29.96,29.99,449328.0,18.8643,18.8958,18.8643,18.8832,449328.0
2017-04-25 09:30:00,29.95,30.05,29.87,30.01,61497.0,18.858,18.921,18.8077,18.8958,61497.0
2017-04-25 09:35:00,30.02,30.12,29.99,30.1,39022.0,18.9021,18.9651,18.8832,18.9525,39022.0
2017-04-25 09:40:00,30.11,30.19,30.07,30.16,37861.0,18.9588,19.0092,18.9336,18.9903,37861.0
2017-04-25 09:45:00,30.16,30.25,30.16,30.19,92515.0,18.9903,19.0469,18.9903,19.0092,92515.0
2017-04-25 09:50:00,30.19,30.27,30.18,30.25,50605.0,19.0092,19.0595,19.0029,19.0469,50605.0
2017-04-25 09:55:00,30.25,30.26,30.2,30.25,107748.0,19.0469,19.0532,19.0155,19.0469,107748.0
2017-04-25 10:00:00,30.24,30.27,30.22,30.23,71620.0,19.0406,19.0595,19.0281,19.0343,71620.0
2017-04-25 10:05:00,30.23,30.25,30.16,30.23,172905.0,19.0343,19.0469,18.9903,19.0343,172905.0
2017-04-25 10:10:00,30.23,30.27,30.23,30.24,61134.0,19.0343,19.0595,19.0343,19.0406,61134.0
2017-04-25 10:15:00,30.24,30.35,30.24,30.33,218360.0,19.0406,19.1099,19.0406,19.0973,218360.0
2017-04-25 10:20:00,30.32,30.38,30.32,30.33,83421.0,19.091,19.1288,19.091,19.0973,83421.0
2017-04-25 10:25:00,30.33,30.35,30.31,30.32,67992.0,19.0973,19.1099,19.0847,19.091,67992.0
2017-04-25 10:30:00,30.33,30.33,30.27,30.3,86714.0,19.0973,19.0973,19.0595,19.0784,86714.0
2017-04-25 10:35:00,30.3,30.31,30.23,30.25,184238.0,19.0784,19.0847,19.0343,19.0469,184238.0
2017-04-25 10:40:00,30.26,30.28,30.26,30.26,68677.0,19.0532,19.0658,19.0532,19.0532,68677.0
2017-04-25 10:45:00,30.27,30.27,30.24,30.24,57012.0,19.0595,19.0595,19.0406,19.0406,57012.0
2017-04-25 10:50:00,30.25,30.25,30.18,30.2,213447.0,19.0469,19.0469,19.0029,19.0155,213447.0
2017-04-25 10:55:00,30.2,30.22,30.18,30.18,103632.0,19.0155,19.0281,19.0029,19.0029,103632.0
2017-04-25 11:00:00,30.17,30.23,30.17,30.23,120653.0,18.9966,19.0343,18.9966,19.0343,120653.0
2017-04-25 11:05:00,30.23,30.3,30.22,30.28,195401.0,19.0343,19.0784,19.0281,19.0658,195401.0
2017-04-25 11:10:00,30.28,30.34,30.22,30.33,124851.0,19.0658,19.1036,19.0281,19.0973,124851.0
2017-04-25 11:15:00,30.33,30.41,30.32,30.33,96107.0,19.0973,19.1477,19.091,19.0973,96107.0
2017-04-25 11:20:00,30.33,30.36,30.29,30.32,105407.0,19.0973,19.1162,19.0721,19.091,105407.0
2017-04-25 11:25:00,30.33,30.35,30.28,30.3,64810.0,19.0973,19.1099,19.0658,19.0784,64810.0
2017-04-25 11:30:00,30.31,30.33,30.26,30.33,113030.0,19.0847,19.0973,19.0532,19.0973,113030.0
2017-04-25 11:35:00,30.33,30.33,30.28,30.33,106168.0,19.0973,19.0973,19.0658,19.0973,106168.0
2017-04-25 11:40:00,30.33,30.37,30.32,30.34,96697.0,19.0973,19.1225,19.091,19.1036,96697.0
2017-04-25 11:45:00,30.35,30.38,30.34,30.36,124969.0,19.1099,19.1288,19.1036,19.1162,124969.0
2017-04-25 11:50:00,30.36,30.39,30.35,30.38,70136.0,19.1162,19.1351,19.1099,19.1288,70136.0
2017-04-25 11:55:00,30.38,30.4,30.37,30.39,67779.0,19.1288,19.1414,19.1225,19.1351,67779.0
2017-04-25 12:00:00,30.39,30.48,30.38,30.48,129626.0,19.1351,19.1918,19.1288,19.1918,129626.0
2017-04-25 12:05:00,30.48,30.58,30.48,30.55,72284.0,19.1918,19.2547,19.1918,19.2358,72284.0
2017-04-25 12:10:00,30.56,30.57,30.53,30.55,71981.0,19.2421,19.2484,19.2232,19.2358,71981.0
2017-04-25 12:15:00,30.55,30.56,30.51,30.53,89492.0,19.2358,19.2421,19.2106,19.2232,89492.0
2017-04-25 12:20:00,30.52,30.53,30.48,30.52,80567.0,19.2169,19.2232,19.1918,19.2169,80567.0
2017-04-25 12:25:00,30.53,30.53,30.48,30.5,55668.0,19.2232,19.2232,19.1918,19.2044,55668.0
2017-04-25 12:30:00,30.5,30.52,30.47,30.49,56476.0,19.2044,19.2169,19.1855,19.1981,56476.0
2017-04-25 12:35:00,30.5,30.52,30.48,30.49,69105.0,19.2044,19.2169,19.1918,19.1981,69105.0
2017-04-25 12:40:00,30.49,30.51,30.48,30.49,39475.0,19.1981,19.2106,19.1918,19.1981,39475.0
2017-04-25 12:45:00,30.5,30.53,30.49,30.53,45953.0,19.2044,19.2232,19.1981,19.2232,45953.0
2017-04-25 12:50:00,30.53,30.61,30.52,30.56,73507.0,19.2232,19.2736,19.2169,19.2421,73507.0
2017-04-25 12:55:00,30.57,30.58,30.53,30.54,172020.0,19.2484,19.2547,19.2232,19.2295,172020.0
2017-04-25 13:00:00,30.54,30.55,30.49,30.49,56435.0,19.2295,19.2358,19.1981,19.1981,56435.0
2017-04-25 13:05:00,30.5,30.53,30.49,30.52,44622.0,19.2044,19.2232,19.1981,19.2169,44622.0
2017-04-25 13:10:00,30.52,30.55,30.51,30.53,73688.0,19.2169,19.2358,19.2106,19.2232,73688.0
2017-04-25 13:15:00,30.53,30.54,30.51,30.54,61476.0,19.2232,19.2295,19.2106,19.2295,61476.0
2017-04-25 13:20:00,30.54,30.55,30.51,30.53,123578.0,19.2295,19.2358,19.2106,19.2232,123578.0
2017-04-25 13:25:00,30.53,30.54,30.51,30.53,36410.0,19.2232,19.2295,19.2106,19.2232,36410.0
2017-04-25 13:30:00,30.53,30.55,30.52,30.53,46011.0,19.2232,19.2358,19.2169,19.2232,46011.0
2017-04-25 13:35:00,30.52,30.53,30.51,30.53,44873.0,19.2169,19.2232,19.2106,19.2232,44873.0
2017-04-25 13:40:00,30.52,30.55,30.51,30.53,47484.0,19.2169,19.2358,19.2106,19.2232,47484.0
2017-04-25 13:45:00,30.53,30.54,30.53,30.53,21435.0,19.2232,19.2295,19.2232,19.2232,21435.0
2017-04-25 13:50:00,30.54,30.58,30.53,30.58,54039.0,19.2295,19.2547,19.2232,19.2547,54039.0
2017-04-25 13:55:00,30.58,30.64,30.57,30.64,79925.0,19.2547,19.2925,19.2484,19.2925,79925.0
2017-04-25 14:00:00,30.63,30.65,30.62,30.64,57595.0,19.2862,19.2988,19.2799,19.2925,57595.0
2017-04-25 14:05:00,30.64,30.64,30.6,30.64,51236.0,19.2925,19.2925,19.2673,19.2925,51236.0
2017-04-25 14:10:00,30.64,30.68,30.63,30.65,53515.0,19.2925,19.3177,19.2862,19.2988,53515.0
2017-04-25 14:15:00,30.65,30.67,30.63,30.63,44518.0,19.2988,19.3114,19.2862,19.2862,44518.0
2017-04-25 14:20:00,30.64,30.64,30.61,30.62,48952.0,19.2925,19.2925,19.2736,19.2799,48952.0
2017-04-25 14:25:00,30.62,30.67,30.61,30.66,47507.0,19.2799,19.3114,19.2736,19.3051,47507.0
2017-04-25 14:30:00,30.66,30.69,30.64,30.68,57278.0,19.3051,19.324,19.2925,19.3177,57278.0
2017-04-25 14:35:00,30.69,30.7,30.67,30.7,53873.0,19.324,19.3303,19.3114,19.3303,53873.0
2017-04-25 14:40:00,30.7,30.7,30.65,30.67,82486.0,19.3303,19.3303,19.2988,19.3114,82486.0
2017-04-25 14:45:00,30.67,30.68,30.65,30.68,83833.0,19.3114,19.3177,19.2988,19.3177,83833.0
2017-04-25 14:50:00,30.68,30.7,30.67,30.7,106860.0,19.3177,19.3303,19.3114,19.3303,106860.0
2017-04-25 14:55:00,30.7,30.71,30.68,30.7,44195.0,19.3303,19.3366,19.3177,19.3303,44195.0
2017-04-25 15:00:00,30.7,30.73,30.68,30.73,58779.0,19.3303,19.3492,19.3177,19.3492,58779.0
2017-04-25 15:05:00,30.73,30.79,30.72,30.79,88564.0,19.3492,19.387,19.3429,19.387,88564.0
2017-04-25 15:10:00,30.78,30.78,30.74,30.76,69297.0,19.3807,19.3807,19.3555,19.3681,69297.0
2017-04-25 15:15:00,30.75,30.79,30.73,30.77,87681.0,19.3618,19.387,19.3492,19.3744,87681.0
2017-04-25 15:20:00,30.78,30.78,30.77,30.77,46318.0,19.3807,19.3807,19.3744,19.3744,46318.0
2017-04-25 15:25:00,30.78,30.78,30.71,30.71,114949.0,19.3807,19.3807,19.3366,19.3366,114949.0
2017-04-25 15:30:00,30.71,30.75,30.7,30.75,96997.0,19.3366,19.3618,19.3303,19.3618,96997.0
2017-04-25 15:35:00,30.75,30.76,30.71,30.75,132729.0,19.3618,19.3681,19.3366,19.3618,132729.0
2017-04-25 15:40:00,30.75,30.76,30.74,30.74,116975.0,19.3618,19.3681,19.3555,19.3555,116975.0
2017-04-25 15:45:00,30.74,30.8,30.74,30.78,222298.0,19.3555,19.3932,19.3555,19.3807,222298.0
2017-04-25 15:50:00,30.77,30.79,30.76,30.78,272209.0,19.3744,19.387,19.3681,19.3807,272209.0
2017-04-25 15:55:00,30.77,30.86,30.73,30.79,970902.0,19.3744,19.431,19.3492,19.387,970902.0
2017-04-26 09:30:00,30.58,30.66,30.53,30.55,108667.0,19.2547,19.3051,19.2232,19.2358,108667.0
2017-04-26 09:35:00,30.56,30.64,30.55,30.64,245660.0,19.2421,19.2925,19.2358,19.2925,245660.0
2017-04-26 09:40:00,30.63,30.72,30.62,30.69,42810.0,19.2862,19.3429,19.2799,19.324,42810.0
2017-04-26 09:45:00,30.7,30.73,30.67,30.68,61401.0,19.3303,19.3492,19.3114,19.3177,61401.0
2017-04-26 09:50:00,30.68,30.78,30.67,30.76,57900.0,19.3177,19.3807,19.3114,19.3681,57900.0
2017-04-26 09:55:00,30.77,30.81,30.72,30.81,51088.0,19.3744,19.3995,19.3429,19.3995,51088.0
2017-04-26 10:00:00,30.8,30.81,30.72,30.75,46306.0,19.3932,19.3995,19.3429,19.3618,46306.0
2017-04-26 10:05:00,30.75,30.79,30.73,30.75,61402.0,19.3618,19.387,19.3492,19.3618,61402.0
2017-04-26 10:10:00,30.75,30.76,30.7,30.72,111105.0,19.3618,19.3681,19.3303,19.3429,111105.0
2017-04-26 10:15:00,30.71,30.8,30.71,30.8,115787.0,19.3366,19.3932,19.3366,19.3932,115787.0
2017-04-26 10:20:00,30.8,30.82,30.75,30.82,45758.0,19.3932,19.4058,19.3618,19.4058,45758.0
2017-04-26 10:25:00,30.81,30.83,30.79,30.8,27724.0,19.3995,19.4121,19.387,19.3932,27724.0
2017-04-26 10:30:00,30.81,30.95,30.8,30.95,105716.0,19.3995,19.4877,19.3932,19.4877,105716.0
2017-04-26 10:35:00,30.95,31.01,30.89,30.94,320747.0,19.4877,19.5255,19.4499,19.4814,320747.0
2017-04-26 10:40:00,30.93,31.0,30.93,30.96,117620.0,19.4751,19.5192,19.4751,19.494,117620.0
2017-04-26 10:45:00,30.97,31.0,30.95,30.96,70980.0,19.5003,19.5192,19.4877,19.494,70980.0
2017-04-26 10:50:00,30.96,31.01,30.96,30.99,154287.0,19.494,19.5255,19.494,19.5129,154287.0
2017-04-26 10:55:00,30.99,31.02,30.95,30.95,66529.0,19.5129,19.5318,19.4877,19.4877,66529.0
2017-04-26 11:00:00,30.95,30.99,30.94,30.94,154464.0,19.4877,19.5129,19.4814,19.4814,154464.0
2017-04-26 11:05:00,30.95,30.97,30.9,30.91,48399.0,19.4877,19.5003,19.4562,19.4625,48399.0
2017-04-26 11:10:00,30.91,30.91,30.81,30.82,84832.0,19.4625,19.4625,19.3995,19.4058,84832.0
2017-04-26 11:15:00,30.82,30.87,30.79,30.86,73103.0,19.4058,19.4373,19.387,19.431,73103.0
2017-04-26 11:20:00,30.85,30.96,30.85,30.96,45326.0,19.4247,19.494,19.4247,19.494,45326.0
2017-04-26 11:25:00,30.96,30.98,30.91,30.94,87484.0,19.494,19.5066,19.4625,19.4814,87484.0
2017-04-26 11:30:00,30.94,30.95,30.88,30.92,52537.0,19.4814,19.4877,19.4436,19.4688,52537.0
2017-04-26 11:35:00,30.92,30.94,30.92,30.94,41189.0,19.4688,19.4814,19.4688,19.4814,41189.0
2017-04-26 11:40:00,30.94,30.94,30.84,30.84,60020.0,19.4814,19.4814,19.4184,19.4184,60020.0
2017-04-26 11:45:00,30.85,30.86,30.76,30.77,50691.0,19.4247,19.431,19.3681,19.3744,50691.0
2017-04-26 11:50:00,30.77,30.88,30.76,30.88,39829.0,19.3744,19.4436,19.3681,19.4436,39829.0
2017-04-26 11:55:00,30.88,30.9,30.84,30.85,36786.0,19.4436,19.4562,19.4184,19.4247,36786.0
2017-04-26 12:00:00,30.85,30.89,30.83,30.89,29023.0,19.4247,19.4499,19.4121,19.4499,29023.0
2017-04-26 12:05:00,30.89,30.92,30.88,30.9,38588.0,19.4499,19.4688,19.4436,19.4562,38588.0
2017-04-26 12:10:00,30.91,30.95,30.9,30.92,44199.0,19.4625,19.4877,19.4562,19.4688,44199.0
2017-04-26 12:15:00,30.91,30.92,30.89,30.9,33949.0,19.4625,19.4688,19.4499,19.4562,33949.0
2017-04-26 12:20:00,30.91,30.91,30.88,30.9,32964.0,19.4625,19.4625,19.4436,19.4562,32964.0
2017-04-26 12:25:00,30.89,30.91,30.89,30.91,24071.0,19.4499,19.4625,19.4499,19.4625,24071.0
2017-04-26 12:30:00,30.9,30.92,30.87,30.88,44109.0,19.4562,19.4688,19.4373,19.4436,44109.0
2017-04-26 12:35:00,30.88,30.89,30.84,30.87,42229.0,19.4436,19.4499,19.4184,19.4373,42229.0
2017-04-26 12:40:00,30.87,30.9,30.87,30.9,24390.0,19.4373,19.4562,19.4373,19.4562,24390.0
2017-04-26 12:45:00,30.9,30.91,30.86,30.87,43123.0,19.4562,19.4625,19.431,19.4373,43123.0
2017-04-26 12:50:00,30.86,30.9,30.86,30.89,33698.0,19.431,19.4562,19.431,19.4499,33698.0
2017-04-26 12:55:00,30.9,30.96,30.89,30.95,41813.0,19.4562,19.494,19.4499,19.4877,41813.0
2017-04-26 13:00:00,30.95,30.95,30.92,30.92,28379.0,19.4877,19.4877,19.4688,19.4688,28379.0
2017-04-26 13:05:00,30.93,30.98,30.93,30.98,28767.0,19.4751,19.5066,19.4751,19.5066,28767.0
2017-04-26 13:10:00,30.98,31.0,30.93,30.94,52772.0,19.5066,19.5192,19.4751,19.4814,52772.0
2017-04-26 13:15:00,30.93,30.95,30.9,30.91,30646.0,19.4751,19.4877,19.4562,19.4625,30646.0
2017-04-26 13:20:00,30.9,30.92,30.88,30.88,22258.0,19.4562,19.4688,19.4436,19.4436,22258.0
2017-04-26 13:25:00,30.88,30.88,30.82,30.82,37726.0,19.4436,19.4436,19.4058,19.4058,37726.0
2017-04-26 13:30:00,30.82,30.83,30.77,30.79,29228.0,19.4058,19.4121,19.3744,19.387,29228.0
2017-04-26 13:35:00,30.79,30.84,30.78,30.84,106427.0,19.387,19.4184,19.3807,19.4184,106427.0
2017-04-26 13:40:00,30.84,30.88,30.79,30.87,157986.0,19.4184,19.4436,19.387,19.4373,157986.0
2017-04-26 13:45:00,30.87,30.88,30.73,30.76,76109.0,19.4373,19.4436,19.3492,19.3681,76109.0
2017-04-26 13:50:00,30.76,30.82,30.75,30.81,38939.0,19.3681,19.4058,19.3618,19.3995,38939.0
2017-04-26 13:55:00,30.82,30.83,30.78,30.8,41274.0,19.4058,19.4121,19.3807,19.3932,41274.0
2017-04-26 14:00:00,30.8,30.8,30.72,30.76,36561.0,19.3932,19.3932,19.3429,19.3681,36561.0
2017-04-26 14:05:00,30.75,30.83,30.74,30.81,101906.0,19.3618,19.4121,19.3555,19.3995,101906.0
2017-04-26 14:10:00,30.81,30.82,30.77,30.8,77844.0,19.3995,19.4058,19.3744,19.3932,77844.0
2017-04-26 14:15:00,30.8,30.84,30.8,30.83,50166.0,19.3932,19.4184,19.3932,19.4121,50166.0
2017-04-26 14:20:00,30.83,30.93,30.82,30.88,54635.0,19.4121,19.4751,19.4058,19.4436,54635.0
2017-04-26 14:25:00,30.88,30.88,30.8,30.8,60584.0,19.4436,19.4436,19.3932,19.3932,60584.0
2017-04-26 14:30:00,30.8,30.85,30.79,30.83,50741.0,19.3932,19.4247,19.387,19.4121,50741.0
2017-04-26 14:35:00,30.83,30.83,30.79,30.82,108780.0,19.4121,19.4121,19.387,19.4058,108780.0
2017-04-26 14:40:00,30.82,30.85,30.8,30.81,51395.0,19.4058,19.4247,19.3932,19.3995,51395.0
2017-04-26 14:45:00,30.81,30.86,30.79,30.86,42463.0,19.3995,19.431,19.387,19.431,42463.0
2017-04-26 14:50:00,30.85,30.87,30.84,30.87,44983.0,19.4247,19.4373,19.4184,19.4373,44983.0
2017-04-26 14:55:00,30.86,30.88,30.83,30.84,39017.0,19.431,19.4436,19.4121,19.4184,39017.0
2017-04-26 15:00:00,30.84,30.86,30.81,30.85,43863.0,19.4184,19.431,19.3995,19.4247,43863.0
2017-04-26 15:05:00,30.84,30.88,30.82,30.87,36463.0,19.4184,19.4436,19.4058,19.4373,36463.0
2017-04-26 15:10:00,30.87,30.89,30.86,30.88,43377.0,19.4373,19.4499,19.431,19.4436,43377.0
2017-04-26 15:15:00,30.88,30.89,30.84,30.85,43597.0,19.4436,19.4499,19.4184,19.4247,43597.0
2017-04-26 15:20:00,30.85,30.88,30.83,30.85,42127.0,19.4247,19.4436,19.4121,19.4247,42127.0
2017-04-26 15:25:00,30.86,30.86,30.8,30.82,61919.0,19.431,19.431,19.3932,19.4058,61919.0
2017-04-26 15:30:00,30.82,30.84,30.8,30.8,95352.0,19.4058,19.4184,19.3932,19.3932,95352.0
2017-04-26 15:35:00,30.8,30.81,30.74,30.75,243377.0,19.3932,19.3995,19.3555,19.3618,243377.0
2017-04-26 15:40:00,30.75,30.81,30.75,30.78,180102.0,19.3618,19.3995,19.3618,19.3807,180102.0
2017-04-26 15:45:00,30.78,30.81,30.77,30.81,153271.0,19.3807,19.3995,19.3744,19.3995,153271.0
2017-04-26 15:50:00,30.8,30.81,30.79,30.79,205697.0,19.3932,19.3995,19.387,19.387,205697.0
2017-04-26 15:55:00,30.79,30.81,30.74,30.77,605957.0,19.387,19.3995,19.3555,19.3744,605957.0
2017-04-27 09:30:00,30.59,30.64,30.49,30.64,89805.0,19.261,19.2925,19.1981,19.2925,89805.0
2017-04-27 09:35:00,30.64,30.72,30.64,30.68,50061.0,19.2925,19.3429,19.2925,19.3177,50061.0
2017-04-27 09:40:00,30.69,30.75,30.67,30.74,28241.0,19.324,19.3618,19.3114,19.3555,28241.0
2017-04-27 09:45:00,30.75,30.89,30.74,30.86,88013.0,19.3618,19.4499,19.3555,19.431,88013.0
2017-04-27 09:50:00,30.86,30.9,30.84,30.84,35820.0,19.431,19.4562,19.4184,19.4184,35820.0
2017-04-27 09:55:00,30.84,30.84,30.78,30.82,86787.0,19.4184,19.4184,19.3807,19.4058,86787.0
2017-04-27 10:00:00,30.82,30.84,30.77,30.8,87574.0,19.4058,19.4184,19.3744,19.3932,87574.0
2017-04-27 10:05:00,30.8,30.82,30.72,30.74,26567.0,19.3932,19.4058,19.3429,19.3555,26567.0
2017-04-27 10:10:00,30.74,30.75,30.69,30.71,29847.0,19.3555,19.3618,19.324,19.3366,29847.0
2017-04-27 10:15:00,30.71,30.71,30.65,30.71,25408.0,19.3366,19.3366,19.2988,19.3366,25408.0
2017-04-27 10:20:00,30.7,30.7,30.6,30.62,39235.0,19.3303,19.3303,19.2673,19.2799,39235.0
2017-04-27 10:25:00,30.62,30.65,30.59,30.61,21518.0,19.2799,19.2988,19.261,19.2736,21518.0
2017-04-27 10:30:00,30.62,30.62,30.55,30.55,41230.0,19.2799,19.2799,19.2358,19.2358,41230.0
2017-04-27 10:35:00,30.56,30.57,30.51,30.52,43399.0,19.2421,19.2484,19.2106,19.2169,43399.0
2017-04-27 10:40:00,30.52,30.52,30.48,30.49,25577.0,19.2169,19.2169,19.1918,19.1981,25577.0
2017-04-27 10:45:00,30.49,30.49,30.39,30.42,49286.0,19.1981,19.1981,19.1351,19.154,49286.0
2017-04-27 10:50:00,30.41,30.42,30.35,30.36,62770.0,19.1477,19.154,19.1099,19.1162,62770.0
2017-04-27 10:55:00,30.37,30.41,30.35,30.41,65195.0,19.1225,19.1477,19.1099,19.1477,65195.0
2017-04-27 11:00:00,30.4,30.49,30.4,30.45,89125.0,19.1414,19.1981,19.1414,19.1729,89125.0
2017-04-27 11:05:00,30.46,30.54,30.45,30.52,52095.0,19.1792,19.2295,19.1729,19.2169,52095.0
2017-04-27 11:10:00,30.52,30.59,30.5,30.58,29444.0,19.2169,19.261,19.2044,19.2547,29444.0
2017-04-27 11:15:00,30.58,30.58,30.52,30.55,22053.0,19.2547,19.2547,19.2169,19.2358,22053.0
2017-04-27 11:20:00,30.55,30.56,30.51,30.53,52515.0,19.2358,19.2421,19.2106,19.2232,52515.0
2017-04-27 11:25:00,30.54,30.58,30.54,30.57,68821.0,19.2295,19.2547,19.2295,19.2484,68821.0
2017-04-27 11:30:00,30.58,30.61,30.56,30.61,28333.0,19.2547,19.2736,19.2421,19.2736,28333.0
2017-04-27 11:35:00,30.61,30.62,30.56,30.56,55128.0,19.2736,19.2799,19.2421,19.2421,55128.0
2017-04-27 11:40:00,30.56,30.57,30.48,30.48,61140.0,19.2421,19.2484,19.1918,19.1918,61140.0
2017-04-27 11:45:00,30.48,30.49,30.43,30.45,71447.0,19.1918,19.1981,19.1603,19.1729,71447.0
2017-04-27 11:50:00,30.46,30.51,30.44,30.51,36194.0,19.1792,19.2106,19.1666,19.2106,36194.0
2017-04-27 11:55:00,30.51,30.54,30.47,30.47,61732.0,19.2106,19.2295,19.1855,19.1855,61732.0
2017-04-27 12:00:00,30.47,30.59,30.47,30.59,33824.0,19.1855,19.261,19.1855,19.261,33824.0
2017-04-27 12:05:00,30.58,30.59,30.55,30.58,25323.0,19.2547,19.261,19.2358,19.2547,25323.0
2017-04-27 12:10:00,30.58,30.58,30.51,30.55,36203.0,19.2547,19.2547,19.2106,19.2358,36203.0
2017-04-27 12:15:00,30.56,30.56,30.51,30.54,25205.0,19.2421,19.2421,19.2106,19.2295,25205.0
2017-04-27 12:20:00,30.54,30.58,30.53,30.56,23952.0,19.2295,19.2547,19.2232,19.2421,23952.0
2017-04-27 12:25:00,30.55,30.61,30.55,30.59,76656.0,19.2358,19.2736,19.2358,19.261,76656.0
2017-04-27 12:30:00,30.6,30.65,30.59,30.65,97507.0,19.2673,19.2988,19.261,19.2988,97507.0
2017-04-27 12:35:00,30.65,30.65,30.6,30.64,63473.0,19.2988,19.2988,19.2673,19.2925,63473.0
2017-04-27 12:40:00,30.64,30.68,30.63,30.67,17982.0,19.2925,19.3177,19.2862,19.3114,17982.0
2017-04-27 12:45:00,30.67,30.71,30.64,30.66,19835.0,19.3114,19.3366,19.2925,19.3051,19835.0
2017-04-27 12:50:00,30.66,30.68,30.64,30.65,30934.0,19.3051,19.3177,19.2925,19.2988,30934.0
2017-04-27 12:55:00,30.65,30.75,30.65,30.75,38362.0,19.2988,19.3618,19.2988,19.3618,38362.0
2017-04-27 13:00:00,30.74,30.74,30.65,30.67,30519.0,19.3555,19.3555,19.2988,19.3114,30519.0
2017-04-27 13:05:00,30.67,30.68,30.6,30.62,49787.0,19.3114,19.3177,19.2673,19.2799,49787.0
2017-04-27 13:10:00,30.61,30.65,30.58,30.59,30677.0,19.2736,19.2988,19.2547,19.261,30677.0
2017-04-27 13:15:00,30.6,30.65,30.6,30.65,18915.0,19.2673,19.2988,19.2673,19.2988,18915.0
2017-04-27 13:20:00,30.66,30.67,30.64,30.66,17096.0,19.3051,19.3114,19.2925,19.3051,17096.0
2017-04-27 13:25:00,30.65,30.69,30.64,30.69,12302.0,19.2988,19.324,19.2925,19.324,12302.0
2017-04-27 13:30:00,30.68,30.69,30.64,30.67,25067.0,19.3177,19.324,19.2925,19.3114,25067.0
2017-04-27 13:35:00,30.67,30.76,30.66,30.76,132545.0,19.3114,19.3681,19.3051,19.3681,132545.0
2017-04-27 13:40:00,30.76,30.76,30.71,30.73,37904.0,19.3681,19.3681,19.3366,19.3492,37904.0
2017-04-27 13:45:00,30.74,30.79,30.74,30.78,13827.0,19.3555,19.387,19.3555,19.3807,13827.0
2017-04-27 13:50:00,30.79,30.8,30.77,30.79,21027.0,19.387,19.3932,19.3744,19.387,21027.0
2017-04-27 13:55:00,30.79,30.81,30.77,30.8,25461.0,19.387,19.3995,19.3744,19.3932,25461.0
2017-04-27 14:00:00,30.8,30.82,30.77,30.78,22200.0,19.3932,19.4058,19.3744,19.3807,22200.0
2017-04-27 14:05:00,30.79,30.8,30.77,30.77,39755.0,19.387,19.3932,19.3744,19.3744,39755.0
2017-04-27 14:10:00,30.77,30.78,30.74,30.74,19586.0,19.3744,19.3807,19.3555,19.3555,19586.0
2017-04-27 14:15:00,30.73,30.73,30.69,30.72,27161.0,19.3492,19.3492,19.324,19.3429,27161.0
2017-04-27 14:20:00,30.72,30.74,30.69,30.7,34198.0,19.3429,19.3555,19.324,19.3303,34198.0
2017-04-27 14:25:00,30.71,30.72,30.66,30.68,65094.0,19.3366,19.3429,19.3051,19.3177,65094.0
2017-04-27 14:30:00,30.68,30.74,30.68,30.74,19404.0,19.3177,19.3555,19.3177,19.3555,19404.0
2017-04-27 14:35:00,30.74,30.75,30.7,30.71,44275.0,19.3555,19.3618,19.3303,19.3366,44275.0
2017-04-27 14:40:00,30.71,30.74,30.69,30.72,65938.0,19.3366,19.3555,19.324,19.3429,65938.0
2017-04-27 14:45:00,30.73,30.77,30.72,30.77,55029.0,19.3492,19.3744,19.3429,19.3744,55029.0
2017-04-27 14:50:00,30.78,30.8,30.76,30.8,52844.0,19.3807,19.3932,19.3681,19.3932,52844.0
2017-04-27 14:55:00,30.8,30.8,30.78,30.8,52747.0,19.3932,19.3932,19.3807,19.3932,52747.0
2017-04-27 15:00:00,30.8,30.81,30.76,30.77,71640.0,19.3932,19.3995,19.3681,19.3744,71640.0
2017-04-27 15:05:00,30.78,30.78,30.73,30.74,68347.0,19.3807,19.3807,19.3492,19.3555,68347.0
2017-04-27 15:10:00,30.75,30.8,30.74,30.8,53168.0,19.3618,19.3932,19.3555,19.3932,53168.0
2017-04-27 15:15:00,30.79,30.8,30.75,30.77,52597.0,19.387,19.3932,19.3618,19.3744,52597.0
2017-04-27 15:20:00,30.77,30.79,30.77,30.78,19364.0,19.3744,19.387,19.3744,19.3807,19364.0
2017-04-27 15:25:00,30.78,30.81,30.77,30.8,30445.0,19.3807,19.3995,19.3744,19.3932,30445.0
2017-04-27 15:30:00,30.81,30.84,30.81,30.83,134907.0,19.3995,19.4184,19.3995,19.4121,134907.0
2017-04-27 15:35:00,30.82,30.84,30.76,30.78,109061.0,19.4058,19.4184,19.3681,19.3807,109061.0
2017-04-27 15:40:00,30.77,30.78,30.76,30.76,46893.0,19.3744,19.3807,19.3681,19.3681,46893.0
2017-04-27 15:45:00,30.76,30.78,30.74,30.76,126993.0,19.3681,19.3807,19.3555,19.3681,126993.0
2017-04-27 15:50:00,30.76,30.78,30.73,30.78,144740.0,19.3681,19.3807,19.3492,19.3807,144740.0
2017-04-27 15:55:00,30.77,30.78,30.72,30.75,396168.0,19.3744,19.3807,19.3429,19.3618,396168.0
2017-04-28 09:30:00,30.84,30.84,30.5,30.59,103968.0,19.4184,19.4184,19.2044,19.261,103968.0
2017-04-28 09:35:00,30.57,30.62,30.53,30.55,35208.0,19.2484,19.2799,19.2232,19.2358,35208.0
2017-04-28 09:40:00,30.55,30.56,30.5,30.54,66919.0,19.2358,19.2421,19.2044,19.2295,66919.0
2017-04-28 09:45:00,30.54,30.6,30.53,30.59,87075.0,19.2295,19.2673,19.2232,19.261,87075.0
2017-04-28 09:50:00,30.58,30.76,30.58,30.73,194776.0,19.2547,19.3681,19.2547,19.3492,194776.0
2017-04-28 09:55:00,30.72,30.8,30.7,30.7,216285.0,19.3429,19.3932,19.3303,19.3303,216285.0
2017-04-28 10:00:00,30.69,30.74,30.67,30.73,91242.0,19.324,19.3555,19.3114,19.3492,91242.0
2017-04-28 10:05:00,30.74,30.74,30.69,30.73,42427.0,19.3555,19.3555,19.324,19.3492,42427.0
2017-04-28 10:10:00,30.73,30.74,30.66,30.7,57460.0,19.3492,19.3555,19.3051,19.3303,57460.0
2017-04-28 10:15:00,30.7,30.7,30.63,30.65,54454.0,19.3303,19.3303,19.2862,19.2988,54454.0
2017-04-28 10:20:00,30.65,30.7,30.65,30.69,46399.0,19.2988,19.3303,19.2988,19.324,46399.0
2017-04-28 10:25:00,30.69,30.71,30.67,30.69,39325.0,19.324,19.3366,19.3114,19.324,39325.0
2017-04-28 10:30:00,30.69,30.71,30.67,30.69,74926.0,19.324,19.3366,19.3114,19.324,74926.0
2017-04-28 10:35:00,30.69,30.7,30.64,30.67,61254.0,19.324,19.3303,19.2925,19.3114,61254.0
2017-04-28 10:40:00,30.67,30.7,30.66,30.7,165326.0,19.3114,19.3303,19.3051,19.3303,165326.0
2017-04-28 10:45:00,30.69,30.7,30.62,30.65,50759.0,19.324,19.3303,19.2799,19.2988,50759.0
2017-04-28 10:50:00,30.65,30.65,30.62,30.64,79239.0,19.2988,19.2988,19.2799,19.2925,79239.0
2017-04-28 10:55:00,30.65,30.67,30.63,30.65,71698.0,19.2988,19.3114,19.2862,19.2988,71698.0
2017-04-28 11:00:00,30.65,30.68,30.64,30.68,45623.0,19.2988,19.3177,19.2925,19.3177,45623.0
2017-04-28 11:05:00,30.68,30.71,30.68,30.7,29956.0,19.3177,19.3366,19.3177,19.3303,29956.0
2017-04-28 11:10:00,30.7,30.7,30.6,30.61,54575.0,19.3303,19.3303,19.2673,19.2736,54575.0
2017-04-28 11:15:00,30.61,30.61,30.56,30.61,36368.0,19.2736,19.2736,19.2421,19.2736,36368.0
2017-04-28 11:20:00,30.61,30.63,30.6,30.63,64632.0,19.2736,19.2862,19.2673,19.2862,64632.0
2017-04-28 11:25:00,30.62,30.66,30.62,30.65,29186.0,19.2799,19.3051,19.2799,19.2988,29186.0
2017-04-28 11:30:00,30.65,30.67,30.58,30.6,55255.0,19.2988,19.3114,19.2547,19.2673,55255.0
2017-04-28 11:35:00,30.6,30.62,30.57,30.61,28566.0,19.2673,19.2799,19.2484,19.2736,28566.0
2017-04-28 11:40:00,30.6,30.63,30.57,30.59,49169.0,19.2673,19.2862,19.2484,19.261,49169.0
2017-04-28 11:45:00,30.58,30.59,30.53,30.54,34000.0,19.2547,19.261,19.2232,19.2295,34000.0
2017-04-28 11:50:00,30.54,30.6,30.53,30.55,79818.0,19.2295,19.2673,19.2232,19.2358,79818.0
2017-04-28 11:55:00,30.55,30.56,30.53,30.53,10818.0,19.2358,19.2421,19.2232,19.2232,10818.0
2017-04-28 12:00:00,30.54,30.6,30.53,30.59,34762.0,19.2295,19.2673,19.2232,19.261,34762.0
2017-04-28 12:05:00,30.58,30.6,30.57,30.6,102132.0,19.2547,19.2673,19.2484,19.2673,102132.0
2017-04-28 12:10:00,30.59,30.6,30.58,30.58,9166.0,19.261,19.2673,19.2547,19.2547,9166.0
2017-04-28 12:15:00,30.58,30.59,30.54,30.55,49608.0,19.2547,19.261,19.2295,19.2358,49608.0
2017-04-28 12:20:00,30.55,30.56,30.53,30.54,11007.0,19.2358,19.2421,19.2232,19.2295,11007.0
2017-04-28 12:25:00,30.53,30.53,30.47,30.47,122062.0,19.2232,19.2232,19.1855,19.1855,122062.0
2017-04-28 12:30:00,30.47,30.49,30.46,30.47,22249.0,19.1855,19.1981,19.1792,19.1855,22249.0
2017-04-28 12:35:00,30.46,30.51,30.46,30.49,20069.0,19.1792,19.2106,19.1792,19.1981,20069.0
2017-04-28 12:40:00,30.49,30.51,30.47,30.48,63380.0,19.1981,19.2106,19.1855,19.1918,63380.0
2017-04-28 12:45:00,30.48,30.5,30.46,30.5,45809.0,19.1918,19.2044,19.1792,19.2044,45809.0
2017-04-28 12:50:00,30.5,30.5,30.45,30.46,57901.0,19.2044,19.2044,19.1729,19.1792,57901.0
2017-04-28 12:55:00,30.46,30.5,30.46,30.48,23733.0,19.1792,19.2044,19.1792,19.1918,23733.0
2017-04-28 13:00:00,30.48,30.48,30.45,30.45,47805.0,19.1918,19.1918,19.1729,19.1729,47805.0
2017-04-28 13:05:00,30.46,30.54,30.45,30.54,36901.0,19.1792,19.2295,19.1729,19.2295,36901.0
2017-04-28 13:10:00,30.54,30.55,30.52,30.53,16203.0,19.2295,19.2358,19.2169,19.2232,16203.0
2017-04-28 13:15:00,30.53,30.54,30.47,30.48,34513.0,19.2232,19.2295,19.1855,19.1918,34513.0
2017-04-28 13:20:00,30.49,30.52,30.49,30.52,14789.0,19.1981,19.2169,19.1981,19.2169,14789.0
2017-04-28 13:25:00,30.52,30.54,30.48,30.5,46623.0,19.2169,19.2295,19.1918,19.2044,46623.0
2017-04-28 13:30:00,30.51,30.52,30.49,30.49,12949.0,19.2106,19.2169,19.1981,19.1981,12949.0
2017-04-28 13:35:00,30.49,30.5,30.46,30.47,43271.0,19.1981,19.2044,19.1792,19.1855,43271.0
2017-04-28 13:40:00,30.46,30.48,30.44,30.48,14928.0,19.1792,19.1918,19.1666,19.1918,14928.0
2017-04-28 13:45:00,30.47,30.51,30.47,30.48,10980.0,19.1855,19.2106,19.1855,19.1918,10980.0
2017-04-28 13:50:00,30.48,30.53,30.48,30.51,19246.0,19.1918,19.2232,19.1918,19.2106,19246.0
2017-04-28 13:55:00,30.5,30.51,30.45,30.47,24510.0,19.2044,19.2106,19.1729,19.1855,24510.0
2017-04-28 14:00:00,30.47,30.51,30.46,30.51,16400.0,19.1855,19.2106,19.1792,19.2106,16400.0
2017-04-28 14:05:00,30.5,30.51,30.47,30.48,19172.0,19.2044,19.2106,19.1855,19.1918,19172.0
2017-04-28 14:10:00,30.48,30.49,30.45,30.48,54463.0,19.1918,19.1981,19.1729,19.1918,54463.0
2017-04-28 14:15:00,30.47,30.53,30.47,30.52,13784.0,19.1855,19.2232,19.1855,19.2169,13784.0
2017-04-28 14:20:00,30.52,30.54,30.49,30.51,65578.0,19.2169,19.2295,19.1981,19.2106,65578.0
2017-04-28 14:25:00,30.51,30.51,30.47,30.5,28446.0,19.2106,19.2106,19.1855,19.2044,28446.0
2017-04-28 14:30:00,30.49,30.49,30.47,30.49,16581.0,19.1981,19.1981,19.1855,19.1981,16581.0
2017-04-28 14:35:00,30.49,30.49,30.47,30.48,24982.0,19.1981,19.1981,19.1855,19.1918,24982.0
2017-04-28 14:40:00,30.48,30.48,30.44,30.44,29691.0,19.1918,19.1918,19.1666,19.1666,29691.0
2017-04-28 14:45:00,30.45,30.52,30.44,30.52,23529.0,19.1729,19.2169,19.1666,19.2169,23529.0
2017-04-28 14:50:00,30.52,30.54,30.5,30.54,35917.0,19.2169,19.2295,19.2044,19.2295,35917.0
2017-04-28 14:55:00,30.53,30.56,30.53,30.55,35028.0,19.2232,19.2421,19.2232,19.2358,35028.0
2017-04-28 15:00:00,30.55,30.59,30.53,30.59,37868.0,19.2358,19.261,19.2232,19.261,37868.0
2017-04-28 15:05:00,30.6,30.65,30.59,30.63,64569.0,19.2673,19.2988,19.261,19.2862,64569.0
2017-04-28 15:10:00,30.63,30.63,30.58,30.62,44312.0,19.2862,19.2862,19.2547,19.2799,44312.0
2017-04-28 15:15:00,30.63,30.66,30.61,30.64,46388.0,19.2862,19.3051,19.2736,19.2925,46388.0
2017-04-28 15:20:00,30.63,30.63,30.62,30.62,43767.0,19.2862,19.2862,19.2799,19.2799,43767.0
2017-04-28 15:25:00,30.63,30.68,30.6,30.6,133506.0,19.2862,19.3177,19.2673,19.2673,133506.0
2017-04-28 15:30:00,30.61,30.62,30.59,30.59,80217.0,19.2736,19.2799,19.261,19.261,80217.0
2017-04-28 15:35:00,30.59,30.59,30.53,30.54,48418.0,19.261,19.261,19.2232,19.2295,48418.0
2017-04-28 15:40:00,30.54,30.55,30.52,30.52,65022.0,19.2295,19.2358,19.2169,19.2169,65022.0
2017-04-28 15:45:00,30.53,30.59,30.52,30.59,123880.0,19.2232,19.261,19.2169,19.261,123880.0
2017-04-28 15:50:00,30.58,30.61,30.56,30.61,193434.0,19.2547,19.2736,19.2421,19.2736,193434.0
2017-04-28 15:55:00,30.61,30.65,30.6,30.62,472173.0,19.2736,19.2988,19.2673,19.2799,472173.0
2017-05-01 09:30:00,30.63,30.64,30.57,30.58,51509.0,19.2862,19.2925,19.2484,19.2547,51509.0
2017-05-01 09:35:00,30.58,30.64,30.57,30.63,38636.0,19.2547,19.2925,19.2484,19.2862,38636.0
2017-05-01 09:40:00,30.63,30.71,30.61,30.71,57435.0,19.2862,19.3366,19.2736,19.3366,57435.0
2017-05-01 09:45:00,30.71,30.72,30.67,30.69,41127.0,19.3366,19.3429,19.3114,19.324,41127.0
2017-05-01 09:50:00,30.69,30.7,30.62,30.63,53238.0,19.324,19.3303,19.2799,19.2862,53238.0
2017-05-01 09:55:00,30.63,30.64,30.58,30.59,20690.0,19.2862,19.2925,19.2547,19.261,20690.0
2017-05-01 10:00:00,30.58,30.63,30.55,30.58,63075.0,19.2547,19.2862,19.2358,19.2547,63075.0
2017-05-01 10:05:00,30.58,30.6,30.56,30.58,21881.0,19.2547,19.2673,19.2421,19.2547,21881.0
2017-05-01 10:10:00,30.58,30.58,30.49,30.49,19564.0,19.2547,19.2547,19.1981,19.1981,19564.0
2017-05-01 10:15:00,30.49,30.51,30.47,30.49,17889.0,19.1981,19.2106,19.1855,19.1981,17889.0
2017-05-01 10:20:00,30.48,30.51,30.47,30.49,15294.0,19.1918,19.2106,19.1855,19.1981,15294.0
2017-05-01 10:25:00,30.49,30.52,30.47,30.51,29453.0,19.1981,19.2169,19.1855,19.2106,29453.0
2017-05-01 10:30:00,30.5,30.55,30.5,30.54,22918.0,19.2044,19.2358,19.2044,19.2295,22918.0
2017-05-01 10:35:00,30.55,30.59,30.54,30.58,30254.0,19.2358,19.261,19.2295,19.2547,30254.0
2017-05-01 10:40:00,30.59,30.62,30.58,30.62,14374.0,19.261,19.2799,19.2547,19.2799,14374.0
2017-05-01 10:45:00,30.62,30.66,30.61,30.65,21216.0,19.2799,19.3051,19.2736,19.2988,21216.0
2017-05-01 10:50:00,30.64,30.64,30.57,30.57,28853.0,19.2925,19.2925,19.2484,19.2484,28853.0
2017-05-01 10:55:00,30.57,30.61,30.51,30.61,57762.0,19.2484,19.2736,19.2106,19.2736,57762.0
2017-05-01 11:00:00,30.6,30.65,30.6,30.65,20316.0,19.2673,19.2988,19.2673,19.2988,20316.0
2017-05-01 11:05:00,30.64,30.66,30.57,30.57,20644.0,19.2925,19.3051,19.2484,19.2484,20644.0
2017-05-01 11:10:00,30.57,30.62,30.56,30.6,39187.0,19.2484,19.2799,19.2421,19.2673,39187.0
2017-05-01 11:15:00,30.6,30.61,30.56,30.57,19710.0,19.2673,19.2736,19.2421,19.2484,19710.0
2017-05-01 11:20:00,30.57,30.6,30.54,30.6,24066.0,19.2484,19.2673,19.2295,19.2673,24066.0
2017-05-01 11:25:00,30.6,30.65,30.56,30.63,27328.0,19.2673,19.2988,19.2421,19.2862,27328.0
2017-05-01 11:30:00,30.65,30.67,30.63,30.65,25014.0,19.2988,19.3114,19.2862,19.2988,25014.0
2017-05-01 11:35:00,30.65,30.68,30.64,30.68,10809.0,19.2988,19.3177,19.2925,19.3177,10809.0
2017-05-01 11:40:00,30.68,30.7,30.66,30.7,22761.0,19.3177,19.3303,19.3051,19.3303,22761.0
2017-05-01 11:45:00,30.7,30.72,30.69,30.7,33051.0,19.3303,19.3429,19.324,19.3303,33051.0
2017-05-01 11:50:00,30.69,30.72,30.66,30.67,16477.0,19.324,19.3429,19.3051,19.3114,16477.0
2017-05-01 11:55:00,30.66,30.71,30.66,30.7,13040.0,19.3051,19.3366,19.3051,19.3303,13040.0
2017-05-01 12:00:00,30.69,30.69,30.67,30.68,11288.0,19.324,19.324,19.3114,19.3177,11288.0
2017-05-01 12:05:00,30.68,30.69,30.65,30.69,40638.0,19.3177,19.324,19.2988,19.324,40638.0
2017-05-01 12:10:00,30.69,30.71,30.64,30.65,17969.0,19.324,19.3366,19.2925,19.2988,17969.0
2017-05-01 12:15:00,30.65,30.68,30.63,30.66,18098.0,19.2988,19.3177,19.2862,19.3051,18098.0
2017-05-01 12:20:00,30.66,30.68,30.64,30.65,81137.0,19.3051,19.3177,19.2925,19.2988,81137.0
2017-05-01 12:25:00,30.65,30.66,30.61,30.63,34501.0,19.2988,19.3051,19.2736,19.2862,34501.0
2017-05-01 12:30:00,30.64,30.66,30.63,30.65,38989.0,19.2925,19.3051,19.2862,19.2988,38989.0
2017-05-01 12:35:00,30.65,30.69,30.64,30.67,35591.0,19.2988,19.324,19.2925,19.3114,35591.0
2017-05-01 12:40:00,30.67,30.67,30.65,30.67,13565.0,19.3114,19.3114,19.2988,19.3114,13565.0
2017-05-01 12:45:00,30.67,30.67,30.62,30.65,81253.0,19.3114,19.3114,19.2799,19.2988,81253.0
2017-05-01 12:50:00,30.64,30.69,30.6,30.68,56508.0,19.2925,19.324,19.2673,19.3177,56508.0
2017-05-01 12:55:00,30.67,30.71,30.66,30.71,26613.0,19.3114,19.3366,19.3051,19.3366,26613.0
2017-05-01 13:00:00,30.7,30.71,30.68,30.69,23073.0,19.3303,19.3366,19.3177,19.324,23073.0
2017-05-01 13:05:00,30.69,30.7,30.68,30.7,12847.0,19.324,19.3303,19.3177,19.3303,12847.0
2017-05-01 13:10:00,30.7,30.72,30.69,30.71,31113.0,19.3303,19.3429,19.324,19.3366,31113.0
2017-05-01 13:15:00,30.71,30.75,30.71,30.73,56341.0,19.3366,19.3618,19.3366,19.3492,56341.0
2017-05-01 13:20:00,30.73,30.73,30.72,30.72,5502.0,19.3492,19.3492,19.3429,19.3429,5502.0
2017-05-01 13:25:00,30.73,30.73,30.72,30.73,6317.0,19.3492,19.3492,19.3429,19.3492,6317.0
2017-05-01 13:30:00,30.73,30.77,30.72,30.77,34500.0,19.3492,19.3744,19.3429,19.3744,34500.0
2017-05-01 13:35:00,30.77,30.78,30.76,30.76,16103.0,19.3744,19.3807,19.3681,19.3681,16103.0
2017-05-01 13:40:00,30.76,30.77,30.73,30.75,48105.0,19.3681,19.3744,19.3492,19.3618,48105.0
2017-05-01 13:45:00,30.76,30.79,30.75,30.78,29651.0,19.3681,19.387,19.3618,19.3807,29651.0
2017-05-01 13:50:00,30.78,30.79,30.75,30.75,34007.0,19.3807,19.387,19.3618,19.3618,34007.0
2017-05-01 13:55:00,30.75,30.78,30.75,30.77,54111.0,19.3618,19.3807,19.3618,19.3744,54111.0
2017-05-01 14:00:00,30.77,30.82,30.77,30.82,37805.0,19.3744,19.4058,19.3744,19.4058,37805.0
2017-05-01 14:05:00,30.82,30.82,30.74,30.76,83755.0,19.4058,19.4058,19.3555,19.3681,83755.0
2017-05-01 14:10:00,30.77,30.83,30.76,30.83,31082.0,19.3744,19.4121,19.3681,19.4121,31082.0
2017-05-01 14:15:00,30.83,30.83,30.79,30.8,28016.0,19.4121,19.4121,19.387,19.3932,28016.0
2017-05-01 14:20:00,30.81,30.83,30.79,30.79,25293.0,19.3995,19.4121,19.387,19.387,25293.0
2017-05-01 14:25:00,30.8,30.86,30.79,30.86,70197.0,19.3932,19.431,19.387,19.431,70197.0
2017-05-01 14:30:00,30.85,30.86,30.79,30.79,41514.0,19.4247,19.431,19.387,19.387,41514.0
2017-05-01 14:35:00,30.8,30.81,30.76,30.76,62800.0,19.3932,19.3995,19.3681,19.3681,62800.0
2017-05-01 14:40:00,30.77,30.78,30.76,30.76,32679.0,19.3744,19.3807,19.3681,19.3681,32679.0
2017-05-01 14:45:00,30.77,30.78,30.75,30.78,52633.0,19.3744,19.3807,19.3618,19.3807,52633.0
2017-05-01 14:50:00,30.78,30.78,30.74,30.74,33347.0,19.3807,19.3807,19.3555,19.3555,33347.0
2017-05-01 14:55:00,30.73,30.75,30.72,30.75,21888.0,19.3492,19.3618,19.3429,19.3618,21888.0
2017-05-01 15:00:00,30.74,30.8,30.74,30.78,44929.0,19.3555,19.3932,19.3555,19.3807,44929.0
2017-05-01 15:05:00,30.78,30.79,30.77,30.78,22929.0,19.3807,19.387,19.3744,19.3807,22929.0
2017-05-01 15:10:00,30.78,30.78,30.75,30.77,69453.0,19.3807,19.3807,19.3618,19.3744,69453.0
2017-05-01 15:15:00,30.77,30.77,30.76,30.76,18701.0,19.3744,19.3744,19.3681,19.3681,18701.0
2017-05-01 15:20:00,30.76,30.76,30.73,30.73,59482.0,19.3681,19.3681,19.3492,19.3492,59482.0
2017-05-01 15:25:00,30.73,30.75,30.72,30.74,57267.0,19.3492,19.3618,19.3429,19.3555,57267.0
2017-05-01 15:30:00,30.73,30.75,30.73,30.74,67000.0,19.3492,19.3618,19.3492,19.3555,67000.0
2017-05-01 15:35:00,30.75,30.77,30.74,30.74,106369.0,19.3618,19.3744,19.3555,19.3555,106369.0
2017-05-01 15:40:00,30.74,30.76,30.73,30.75,148749.0,19.3555,19.3681,19.3492,19.3618,148749.0
2017-05-01 15:45:00,30.75,30.76,30.75,30.76,155679.0,19.3618,19.3681,19.3618,19.3681,155679.0
2017-05-01 15:50:00,30.75,30.76,30.75,30.75,132358.0,19.3618,19.3681,19.3618,19.3618,132358.0
2017-05-01 15:55:00,30.75,30.81,30.75,30.8,789138.0,19.3618,19.3995,19.3618,19.3932,789138.0
2017-05-02 09:30:00,30.74,30.78,30.67,30.74,87577.0,19.3555,19.3807,19.3114,19.3555,87577.0
2017-05-02 09:35:00,30.74,30.82,30.73,30.79,58612.0,19.3555,19.4058,19.3492,19.387,58612.0
2017-05-02 09:40:00,30.78,30.78,30.7,30.71,54432.0,19.3807,19.3807,19.3303,19.3366,54432.0
2017-05-02 09:45:00,30.71,30.72,30.67,30.68,57269.0,19.3366,19.3429,19.3114,19.3177,57269.0
2017-05-02 09:50:00,30.68,30.71,30.65,30.71,61710.0,19.3177,19.3366,19.2988,19.3366,61710.0
2017-05-02 09:55:00,30.7,30.72,30.67,30.67,29117.0,19.3303,19.3429,19.3114,19.3114,29117.0
2017-05-02 10:00:00,30.66,30.71,30.64,30.7,48207.0,19.3051,19.3366,19.2925,19.3303,48207.0
2017-05-02 10:05:00,30.69,30.73,30.69,30.7,34743.0,19.324,19.3492,19.324,19.3303,34743.0
2017-05-02 10:10:00,30.69,30.71,30.66,30.68,29897.0,19.324,19.3366,19.3051,19.3177,29897.0
2017-05-02 10:15:00,30.68,30.68,30.64,30.64,34966.0,19.3177,19.3177,19.2925,19.2925,34966.0
2017-05-02 10:20:00,30.64,30.66,30.63,30.65,33369.0,19.2925,19.3051,19.2862,19.2988,33369.0
2017-05-02 10:25:00,30.65,30.68,30.65,30.68,54738.0,19.2988,19.3177,19.2988,19.3177,54738.0
2017-05-02 10:30:00,30.67,30.71,30.67,30.7,39445.0,19.3114,19.3366,19.3114,19.3303,39445.0
2017-05-02 10:35:00,30.7,30.72,30.64,30.65,61770.0,19.3303,19.3429,19.2925,19.2988,61770.0
2017-05-02 10:40:00,30.66,30.68,30.65,30.67,52531.0,19.3051,19.3177,19.2988,19.3114,52531.0
2017-05-02 10:45:00,30.68,30.68,30.64,30.66,55091.0,19.3177,19.3177,19.2925,19.3051,55091.0
2017-05-02 10:50:00,30.65,30.69,30.64,30.68,37954.0,19.2988,19.324,19.2925,19.3177,37954.0
2017-05-02 10:55:00,30.69,30.7,30.65,30.67,34110.0,19.324,19.3303,19.2988,19.3114,34110.0
2017-05-02 11:00:00,30.67,30.69,30.66,30.66,20885.0,19.3114,19.324,19.3051,19.3051,20885.0
2017-05-02 11:05:00,30.67,30.67,30.64,30.66,38331.0,19.3114,19.3114,19.2925,19.3051,38331.0
2017-05-02 11:10:00,30.66,30.66,30.64,30.66,29080.0,19.3051,19.3051,19.2925,19.3051,29080.0
2017-05-02 11:15:00,30.65,30.66,30.57,30.58,51481.0,19.2988,19.3051,19.2484,19.2547,51481.0
2017-05-02 11:20:00,30.57,30.58,30.53,30.57,52280.0,19.2484,19.2547,19.2232,19.2484,52280.0
2017-05-02 11:25:00,30.57,30.59,30.56,30.57,53605.0,19.2484,19.261,19.2421,19.2484,53605.0
2017-05-02 11:30:00,30.57,30.59,30.57,30.59,38979.0,19.2484,19.261,19.2484,19.261,38979.0
2017-05-02 11:35:00,30.59,30.59,30.54,30.55,44096.0,19.261,19.261,19.2295,19.2358,44096.0
2017-05-02 11:40:00,30.56,30.6,30.55,30.6,46884.0,19.2421,19.2673,19.2358,19.2673,46884.0
2017-05-02 11:45:00,30.59,30.64,30.58,30.64,65283.0,19.261,19.2925,19.2547,19.2925,65283.0
2017-05-02 11:50:00,30.63,30.65,30.63,30.64,38672.0,19.2862,19.2988,19.2862,19.2925,38672.0
2017-05-02 11:55:00,30.64,30.65,30.62,30.64,48127.0,19.2925,19.2988,19.2799,19.2925,48127.0
2017-05-02 12:00:00,30.64,30.66,30.62,30.62,51640.0,19.2925,19.3051,19.2799,19.2799,51640.0
2017-05-02 12:05:00,30.61,30.63,30.59,30.63,28603.0,19.2736,19.2862,19.261,19.2862,28603.0
2017-05-02 12:10:00,30.63,30.63,30.58,30.59,30452.0,19.2862,19.2862,19.2547,19.261,30452.0
2017-05-02 12:15:00,30.58,30.61,30.58,30.59,34973.0,19.2547,19.2736,19.2547,19.261,34973.0
2017-05-02 12:20:00,30.59,30.62,30.59,30.61,34182.0,19.261,19.2799,19.261,19.2736,34182.0
2017-05-02 12:25:00,30.61,30.62,30.6,30.61,12945.0,19.2736,19.2799,19.2673,19.2736,12945.0
2017-05-02 12:30:00,30.6,30.61,30.57,30.58,26245.0,19.2673,19.2736,19.2484,19.2547,26245.0
2017-05-02 12:35:00,30.58,30.61,30.58,30.61,19482.0,19.2547,19.2736,19.2547,19.2736,19482.0
2017-05-02 12:40:00,30.61,30.62,30.6,30.6,21715.0,19.2736,19.2799,19.2673,19.2673,21715.0
2017-05-02 12:45:00,30.6,30.62,30.6,30.61,6200.0,19.2673,19.2799,19.2673,19.2736,6200.0
2017-05-02 12:50:00,30.62,30.64,30.61,30.63,17503.0,19.2799,19.2925,19.2736,19.2862,17503.0
2017-05-02 12:55:00,30.63,30.66,30.63,30.66,15663.0,19.2862,19.3051,19.2862,19.3051,15663.0
2017-05-02 13:00:00,30.66,30.69,30.64,30.67,40620.0,19.3051,19.324,19.2925,19.3114,40620.0
2017-05-02 13:05:00,30.68,30.68,30.63,30.63,28432.0,19.3177,19.3177,19.2862,19.2862,28432.0
2017-05-02 13:10:00,30.64,30.65,30.62,30.65,39918.0,19.2925,19.2988,19.2799,19.2988,39918.0
2017-05-02 13:15:00,30.65,30.66,30.62,30.64,35264.0,19.2988,19.3051,19.2799,19.2925,35264.0
2017-05-02 13:20:00,30.64,30.65,30.61,30.62,54803.0,19.2925,19.2988,19.2736,19.2799,54803.0
2017-05-02 13:25:00,30.62,30.64,30.61,30.62,18562.0,19.2799,19.2925,19.2736,19.2799,18562.0
2017-05-02 13:30:00,30.62,30.63,30.6,30.61,30014.0,19.2799,19.2862,19.2673,19.2736,30014.0
2017-05-02 13:35:00,30.62,30.62,30.59,30.6,25426.0,19.2799,19.2799,19.261,19.2673,25426.0
2017-05-02 13:40:00,30.6,30.61,30.6,30.61,29280.0,19.2673,19.2736,19.2673,19.2736,29280.0
2017-05-02 13:45:00,30.6,30.62,30.58,30.59,59180.0,19.2673,19.2799,19.2547,19.261,59180.0
2017-05-02 13:50:00,30.59,30.6,30.49,30.51,102744.0,19.261,19.2673,19.1981,19.2106,102744.0
2017-05-02 13:55:00,30.5,30.52,30.48,30.51,46687.0,19.2044,19.2169,19.1918,19.2106,46687.0
2017-05-02 14:00:00,30.5,30.5,30.48,30.5,25318.0,19.2044,19.2044,19.1918,19.2044,25318.0
2017-05-02 14:05:00,30.5,30.5,30.44,30.47,41917.0,19.2044,19.2044,19.1666,19.1855,41917.0
2017-05-02 14:10:00,30.47,30.51,30.46,30.49,61822.0,19.1855,19.2106,19.1792,19.1981,61822.0
2017-05-02 14:15:00,30.48,30.5,30.46,30.47,39295.0,19.1918,19.2044,19.1792,19.1855,39295.0
2017-05-02 14:20:00,30.47,30.49,30.45,30.49,53847.0,19.1855,19.1981,19.1729,19.1981,53847.0
2017-05-02 14:25:00,30.48,30.49,30.43,30.48,123421.0,19.1918,19.1981,19.1603,19.1918,123421.0
2017-05-02 14:30:00,30.48,30.51,30.47,30.49,143934.0,19.1918,19.2106,19.1855,19.1981,143934.0
2017-05-02 14:35:00,30.48,30.5,30.45,30.46,172510.0,19.1918,19.2044,19.1729,19.1792,172510.0
2017-05-02 14:40:00,30.45,30.45,30.4,30.41,36323.0,19.1729,19.1729,19.1414,19.1477,36323.0
2017-05-02 14:45:00,30.41,30.41,30.35,30.35,39043.0,19.1477,19.1477,19.1099,19.1099,39043.0
2017-05-02 14:50:00,30.36,30.36,30.31,30.34,49422.0,19.1162,19.1162,19.0847,19.1036,49422.0
2017-05-02 14:55:00,30.33,30.37,30.33,30.37,23292.0,19.0973,19.1225,19.0973,19.1225,23292.0
2017-05-02 15:00:00,30.36,30.39,30.34,30.36,61132.0,19.1162,19.1351,19.1036,19.1162,61132.0
2017-05-02 15:05:00,30.36,30.36,30.31,30.31,77699.0,19.1162,19.1162,19.0847,19.0847,77699.0
2017-05-02 15:10:00,30.32,30.32,30.25,30.28,101768.0,19.091,19.091,19.0469,19.0658,101768.0
2017-05-02 15:15:00,30.28,30.33,30.27,30.33,43567.0,19.0658,19.0973,19.0595,19.0973,43567.0
2017-05-02 15:20:00,30.33,30.33,30.28,30.29,49528.0,19.0973,19.0973,19.0658,19.0721,49528.0
2017-05-02 15:25:00,30.29,30.3,30.28,30.3,43970.0,19.0721,19.0784,19.0658,19.0784,43970.0
2017-05-02 15:30:00,30.3,30.33,30.25,30.33,207928.0,19.0784,19.0973,19.0469,19.0973,207928.0
2017-05-02 15:35:00,30.32,30.35,30.32,30.35,58928.0,19.091,19.1099,19.091,19.1099,58928.0
2017-05-02 15:40:00,30.35,30.41,30.35,30.4,155424.0,19.1099,19.1477,19.1099,19.1414,155424.0
2017-05-02 15:45:00,30.39,30.4,30.31,30.35,383888.0,19.1351,19.1414,19.0847,19.1099,383888.0
2017-05-02 15:50:00,30.35,30.37,30.35,30.36,195819.0,19.1099,19.1225,19.1099,19.1162,195819.0
2017-05-02 15:55:00,30.36,30.37,30.3,30.34,603722.0,19.1162,19.1225,19.0784,19.1036,603722.0
2017-05-03 09:30:00,30.24,30.36,30.16,30.36,63266.0,19.0406,19.1162,18.9903,19.1162,63266.0
2017-05-03 09:35:00,30.36,30.4,30.29,30.38,51221.0,19.1162,19.1414,19.0721,19.1288,51221.0
2017-05-03 09:40:00,30.38,30.56,30.37,30.55,99751.0,19.1288,19.2421,19.1225,19.2358,99751.0
2017-05-03 09:45:00,30.55,30.57,30.49,30.52,94548.0,19.2358,19.2484,19.1981,19.2169,94548.0
2017-05-03 09:50:00,30.52,30.62,30.52,30.59,208547.0,19.2169,19.2799,19.2169,19.261,208547.0
2017-05-03 09:55:00,30.59,30.69,30.58,30.66,110499.0,19.261,19.324,19.2547,19.3051,110499.0
2017-05-03 10:00:00,30.66,30.68,30.6,30.65,65148.0,19.3051,19.3177,19.2673,19.2988,65148.0
2017-05-03 10:05:00,30.64,30.64,30.49,30.49,144144.0,19.2925,19.2925,19.1981,19.1981,144144.0
2017-05-03 10:10:00,30.49,30.61,30.49,30.61,111068.0,19.1981,19.2736,19.1981,19.2736,111068.0
2017-05-03 10:15:00,30.62,30.64,30.57,30.57,172903.0,19.2799,19.2925,19.2484,19.2484,172903.0
2017-05-03 10:20:00,30.57,30.64,30.53,30.62,87883.0,19.2484,19.2925,19.2232,19.2799,87883.0
2017-05-03 10:25:00,30.61,30.75,30.57,30.74,161458.0,19.2736,19.3618,19.2484,19.3555,161458.0
2017-05-03 10:30:00,30.73,30.74,30.54,30.7,343860.0,19.3492,19.3555,19.2295,19.3303,343860.0
2017-05-03 10:35:00,30.69,30.7,30.55,30.55,70984.0,19.324,19.3303,19.2358,19.2358,70984.0
2017-05-03 10:40:00,30.55,30.6,30.52,30.57,53583.0,19.2358,19.2673,19.2169,19.2484,53583.0
2017-05-03 10:45:00,30.57,30.61,30.51,30.55,56875.0,19.2484,19.2736,19.2106,19.2358,56875.0
2017-05-03 10:50:00,30.56,30.56,30.46,30.51,204035.0,19.2421,19.2421,19.1792,19.2106,204035.0
2017-05-03 10:55:00,30.51,30.54,30.48,30.53,55667.0,19.2106,19.2295,19.1918,19.2232,55667.0
2017-05-03 11:00:00,30.53,30.58,30.48,30.49,84262.0,19.2232,19.2547,19.1918,19.1981,84262.0
2017-05-03 11:05:00,30.49,30.54,30.44,30.53,113055.0,19.1981,19.2295,19.1666,19.2232,113055.0
2017-05-03 11:10:00,30.53,30.53,30.46,30.5,145316.0,19.2232,19.2232,19.1792,19.2044,145316.0
2017-05-03 11:15:00,30.51,30.56,30.5,30.53,97689.0,19.2106,19.2421,19.2044,19.2232,97689.0
2017-05-03 11:20:00,30.53,30.57,30.5,30.51,63491.0,19.2232,19.2484,19.2044,19.2106,63491.0
2017-05-03 11:25:00,30.51,30.53,30.49,30.52,85566.0,19.2106,19.2232,19.1981,19.2169,85566.0
2017-05-03 11:30:00,30.51,30.54,30.49,30.53,32191.0,19.2106,19.2295,19.1981,19.2232,32191.0
2017-05-03 11:35:00,30.53,30.53,30.46,30.47,346419.0,19.2232,19.2232,19.1792,19.1855,346419.0
2017-05-03 11:40:00,30.48,30.48,30.39,30.39,25108.0,19.1918,19.1918,19.1351,19.1351,25108.0
2017-05-03 11:45:00,30.38,30.4,30.35,30.38,62794.0,19.1288,19.1414,19.1099,19.1288,62794.0
2017-05-03 11:50:00,30.38,30.39,30.34,30.38,45488.0,19.1288,19.1351,19.1036,19.1288,45488.0
2017-05-03 11:55:00,30.38,30.44,30.38,30.41,37026.0,19.1288,19.1666,19.1288,19.1477,37026.0
2017-05-03 12:00:00,30.42,30.42,30.36,30.39,35447.0,19.154,19.154,19.1162,19.1351,35447.0
2017-05-03 12:05:00,30.38,30.39,30.32,30.33,31733.0,19.1288,19.1351,19.091,19.0973,31733.0
2017-05-03 12:10:00,30.33,30.33,30.29,30.33,27442.0,19.0973,19.0973,19.0721,19.0973,27442.0
2017-05-03 12:15:00,30.33,30.37,30.33,30.36,31281.0,19.0973,19.1225,19.0973,19.1162,31281.0
2017-05-03 12:20:00,30.36,30.36,30.33,30.34,26654.0,19.1162,19.1162,19.0973,19.1036,26654.0
2017-05-03 12:25:00,30.33,30.34,30.28,30.33,47834.0,19.0973,19.1036,19.0658,19.0973,47834.0
2017-05-03 12:30:00,30.32,30.33,30.28,30.32,44125.0,19.091,19.0973,19.0658,19.091,44125.0
2017-05-03 12:35:00,30.32,30.35,30.31,30.33,41005.0,19.091,19.1099,19.0847,19.0973,41005.0
2017-05-03 12:40:00,30.33,30.36,30.31,30.32,66256.0,19.0973,19.1162,19.0847,19.091,66256.0
2017-05-03 12:45:00,30.31,30.32,30.28,30.31,48673.0,19.0847,19.091,19.0658,19.0847,48673.0
2017-05-03 12:50:00,30.3,30.31,30.29,30.3,93311.0,19.0784,19.0847,19.0721,19.0784,93311.0
2017-05-03 12:55:00,30.31,30.31,30.26,30.28,31654.0,19.0847,19.0847,19.0532,19.0658,31654.0
2017-05-03 13:00:00,30.28,30.34,30.28,30.33,28050.0,19.0658,19.1036,19.0658,19.0973,28050.0
2017-05-03 13:05:00,30.33,30.34,30.3,30.32,40067.0,19.0973,19.1036,19.0784,19.091,40067.0
2017-05-03 13:10:00,30.32,30.33,30.29,30.3,30171.0,19.091,19.0973,19.0721,19.0784,30171.0
2017-05-03 13:15:00,30.3,30.31,30.29,30.3,52139.0,19.0784,19.0847,19.0721,19.0784,52139.0
2017-05-03 13:20:00,30.31,30.33,30.28,30.3,54775.0,19.0847,19.0973,19.0658,19.0784,54775.0
2017-05-03 13:25:00,30.31,30.31,30.27,30.29,44206.0,19.0847,19.0847,19.0595,19.0721,44206.0
2017-05-03 13:30:00,30.29,30.31,30.28,30.3,36415.0,19.0721,19.0847,19.0658,19.0784,36415.0
2017-05-03 13:35:00,30.29,30.3,30.28,30.3,25814.0,19.0721,19.0784,19.0658,19.0784,25814.0
2017-05-03 13:40:00,30.3,30.32,30.28,30.31,46784.0,19.0784,19.091,19.0658,19.0847,46784.0
2017-05-03 13:45:00,30.3,30.31,30.29,30.3,45041.0,19.0784,19.0847,19.0721,19.0784,45041.0
2017-05-03 13:50:00,30.3,30.32,30.29,30.3,86594.0,19.0784,19.091,19.0721,19.0784,86594.0
2017-05-03 13:55:00,30.31,30.31,30.29,30.3,66885.0,19.0847,19.0847,19.0721,19.0784,66885.0
2017-05-03 14:00:00,30.3,30.36,30.28,30.35,79302.0,19.0784,19.1162,19.0658,19.1099,79302.0
2017-05-03 14:05:00,30.35,30.37,30.33,30.36,71906.0,19.1099,19.1225,19.0973,19.1162,71906.0
2017-05-03 14:10:00,30.36,30.36,30.31,30.31,214843.0,19.1162,19.1162,19.0847,19.0847,214843.0
2017-05-03 14:15:00,30.32,30.4,30.3,30.39,176124.0,19.091,19.1414,19.0784,19.1351,176124.0
2017-05-03 14:20:00,30.39,30.45,30.38,30.43,67998.0,19.1351,19.1729,19.1288,19.1603,67998.0
2017-05-03 14:25:00,30.43,30.47,30.39,30.41,63024.0,19.1603,19.1855,19.1351,19.1477,63024.0
2017-05-03 14:30:00,30.4,30.45,30.4,30.44,64688.0,19.1414,19.1729,19.1414,19.1666,64688.0
2017-05-03 14:35:00,30.45,30.51,30.44,30.5,85996.0,19.1729,19.2106,19.1666,19.2044,85996.0
2017-05-03 14:40:00,30.5,30.53,30.47,30.51,60568.0,19.2044,19.2232,19.1855,19.2106,60568.0
2017-05-03 14:45:00,30.51,30.58,30.51,30.57,152877.0,19.2106,19.2547,19.2106,19.2484,152877.0
2017-05-03 14:50:00,30.56,30.63,30.54,30.61,90358.0,19.2421,19.2862,19.2295,19.2736,90358.0
2017-05-03 14:55:00,30.61,30.61,30.56,30.57,136453.0,19.2736,19.2736,19.2421,19.2484,136453.0
2017-05-03 15:00:00,30.57,30.67,30.54,30.66,133991.0,19.2484,19.3114,19.2295,19.3051,133991.0
2017-05-03 15:05:00,30.67,30.77,30.66,30.77,299466.0,19.3114,19.3744,19.3051,19.3744,299466.0
2017-05-03 15:10:00,30.77,30.91,30.76,30.87,339767.0,19.3744,19.4625,19.3681,19.4373,339767.0
2017-05-03 15:15:00,30.87,30.87,30.75,30.78,369607.0,19.4373,19.4373,19.3618,19.3807,369607.0
2017-05-03 15:20:00,30.78,30.79,30.68,30.7,303987.0,19.3807,19.387,19.3177,19.3303,303987.0
2017-05-03 15:25:00,30.7,30.71,30.63,30.71,323005.0,19.3303,19.3366,19.2862,19.3366,323005.0
2017-05-03 15:30:00,30.7,30.71,30.65,30.68,307997.0,19.3303,19.3366,19.2988,19.3177,307997.0
2017-05-03 15:35:00,30.68,30.72,30.65,30.71,255432.0,19.3177,19.3429,19.2988,19.3366,255432.0
2017-05-03 15:40:00,30.71,30.73,30.67,30.71,313699.0,19.3366,19.3492,19.3114,19.3366,313699.0
2017-05-03 15:45:00,30.71,30.77,30.7,30.75,318113.0,19.3366,19.3744,19.3303,19.3618,318113.0
2017-05-03 15:50:00,30.75,30.75,30.65,30.73,366231.0,19.3618,19.3618,19.2988,19.3492,366231.0
2017-05-03 15:55:00,30.72,30.73,30.67,30.71,515412.0,19.3429,19.3492,19.3114,19.3366,515412.0
2017-05-04 09:30:00,30.31,30.5,30.27,30.41,128058.0,19.0847,19.2044,19.0595,19.1477,128058.0
2017-05-04 09:35:00,30.41,30.5,30.32,30.34,218491.0,19.1477,19.2044,19.091,19.1036,218491.0
2017-05-04 09:40:00,30.34,30.46,30.33,30.39,197799.0,19.1036,19.1792,19.0973,19.1351,197799.0
2017-05-04 09:45:00,30.38,30.42,30.17,30.21,260875.0,19.1288,19.154,18.9966,19.0218,260875.0
2017-05-04 09:50:00,30.2,30.43,30.19,30.33,146578.0,19.0155,19.1603,19.0092,19.0973,146578.0
2017-05-04 09:55:00,30.32,30.34,30.19,30.2,69638.0,19.091,19.1036,19.0092,19.0155,69638.0
2017-05-04 10:00:00,30.19,30.38,30.19,30.38,116424.0,19.0092,19.1288,19.0092,19.1288,116424.0
2017-05-04 10:05:00,30.38,30.46,30.34,30.35,82648.0,19.1288,19.1792,19.1036,19.1099,82648.0
2017-05-04 10:10:00,30.35,30.35,30.19,30.21,93802.0,19.1099,19.1099,19.0092,19.0218,93802.0
2017-05-04 10:15:00,30.22,30.27,30.18,30.2,104340.0,19.0281,19.0595,19.0029,19.0155,104340.0
2017-05-04 10:20:00,30.2,30.24,30.17,30.2,153494.0,19.0155,19.0406,18.9966,19.0155,153494.0
2017-05-04 10:25:00,30.19,30.21,29.94,29.95,257482.0,19.0092,19.0218,18.8517,18.858,257482.0
2017-05-04 10:30:00,29.95,30.04,29.94,29.98,227370.0,18.858,18.9147,18.8517,18.8769,227370.0
2017-05-04 10:35:00,29.98,30.0,29.92,29.93,120669.0,18.8769,18.8895,18.8392,18.8455,120669.0
2017-05-04 10:40:00,29.92,29.95,29.87,29.93,102177.0,18.8392,18.858,18.8077,18.8455,102177.0
2017-05-04 10:45:00,29.93,29.95,29.84,29.87,99796.0,18.8455,18.858,18.7888,18.8077,99796.0
2017-05-04 10:50:00,29.86,29.86,29.7,29.71,107435.0,18.8014,18.8014,18.7006,18.7069,107435.0
2017-05-04 10:55:00,29.71,29.91,29.69,29.89,133923.0,18.7069,18.8329,18.6943,18.8203,133923.0
2017-05-04 11:00:00,29.89,29.89,29.8,29.8,75327.0,18.8203,18.8203,18.7636,18.7636,75327.0
2017-05-04 11:05:00,29.79,29.8,29.66,29.71,140712.0,18.7573,18.7636,18.6754,18.7069,140712.0
2017-05-04 11:10:00,29.7,29.77,29.69,29.77,106138.0,18.7006,18.7447,18.6943,18.7447,106138.0
2017-05-04 11:15:00,29.77,29.8,29.71,29.79,87053.0,18.7447,18.7636,18.7069,18.7573,87053.0
2017-05-04 11:20:00,29.78,29.81,29.75,29.77,69893.0,18.751,18.7699,18.7321,18.7447,69893.0
2017-05-04 11:25:00,29.77,29.77,29.61,29.65,261398.0,18.7447,18.7447,18.644,18.6691,261398.0
2017-05-04 11:30:00,29.65,29.66,29.46,29.53,159132.0,18.6691,18.6754,18.5495,18.5936,159132.0
2017-05-04 11:35:00,29.53,29.58,29.41,29.43,110604.0,18.5936,18.6251,18.518,18.5306,110604.0
2017-05-04 11:40:00,29.42,29.44,29.35,29.4,109738.0,18.5243,18.5369,18.4803,18.5117,109738.0
2017-05-04 11:45:00,29.4,29.44,29.37,29.43,113203.0,18.5117,18.5369,18.4928,18.5306,113203.0
2017-05-04 11:50:00,29.42,29.46,29.39,29.43,116647.0,18.5243,18.5495,18.5054,18.5306,116647.0
2017-05-04 11:55:00,29.43,29.44,29.38,29.41,145698.0,18.5306,18.5369,18.4991,18.518,145698.0
2017-05-04 12:00:00,29.4,29.46,29.39,29.41,249010.0,18.5117,18.5495,18.5054,18.518,249010.0
2017-05-04 12:05:00,29.41,29.45,29.38,29.4,193173.0,18.518,18.5432,18.4991,18.5117,193173.0
2017-05-04 12:10:00,29.39,29.41,29.31,29.31,171324.0,18.5054,18.518,18.4551,18.4551,171324.0
2017-05-04 12:15:00,29.3,29.33,29.25,29.25,184858.0,18.4488,18.4677,18.4173,18.4173,184858.0
2017-05-04 12:20:00,29.25,29.36,29.23,29.32,64893.0,18.4173,18.4866,18.4047,18.4614,64893.0
2017-05-04 12:25:00,29.31,29.47,29.3,29.46,127681.0,18.4551,18.5558,18.4488,18.5495,127681.0
2017-05-04 12:30:00,29.46,29.47,29.4,29.42,56745.0,18.5495,18.5558,18.5117,18.5243,56745.0
2017-05-04 12:35:00,29.42,29.52,29.4,29.51,106629.0,18.5243,18.5873,18.5117,18.581,106629.0
2017-05-04 12:40:00,29.52,29.52,29.44,29.45,86079.0,18.5873,18.5873,18.5369,18.5432,86079.0
2017-05-04 12:45:00,29.45,29.56,29.44,29.54,118999.0,18.5432,18.6125,18.5369,18.5999,118999.0
2017-05-04 12:50:00,29.54,29.57,29.47,29.52,67325.0,18.5999,18.6188,18.5558,18.5873,67325.0
2017-05-04 12:55:00,29.52,29.6,29.52,29.58,72461.0,18.5873,18.6377,18.5873,18.6251,72461.0
2017-05-04 13:00:00,29.58,29.62,29.56,29.56,74836.0,18.6251,18.6503,18.6125,18.6125,74836.0
2017-05-04 13:05:00,29.57,29.6,29.52,29.53,115917.0,18.6188,18.6377,18.5873,18.5936,115917.0
2017-05-04 13:10:00,29.54,29.58,29.53,29.55,130879.0,18.5999,18.6251,18.5936,18.6062,130879.0
2017-05-04 13:15:00,29.54,29.55,29.51,29.53,194662.0,18.5999,18.6062,18.581,18.5936,194662.0
2017-05-04 13:20:00,29.52,29.59,29.52,29.56,113731.0,18.5873,18.6314,18.5873,18.6125,113731.0
2017-05-04 13:25:00,29.55,29.56,29.45,29.48,587542.0,18.6062,18.6125,18.5432,18.5621,587542.0
2017-05-04 13:30:00,29.47,29.51,29.44,29.49,187779.0,18.5558,18.581,18.5369,18.5684,187779.0
2017-05-04 13:35:00,29.49,29.54,29.47,29.51,94883.0,18.5684,18.5999,18.5558,18.581,94883.0
2017-05-04 13:40:00,29.51,29.52,29.47,29.5,106877.0,18.581,18.5873,18.5558,18.5747,106877.0
2017-05-04 13:45:00,29.51,29.58,29.49,29.57,95319.0,18.581,18.6251,18.5684,18.6188,95319.0
2017-05-04 13:50:00,29.56,29.58,29.52,29.55,50911.0,18.6125,18.6251,18.5873,18.6062,50911.0
2017-05-04 13:55:00,29.55,29.57,29.53,29.56,34004.0,18.6062,18.6188,18.5936,18.6125,34004.0
2017-05-04 14:00:00,29.56,29.6,29.55,29.56,61685.0,18.6125,18.6377,18.6062,18.6125,61685.0
2017-05-04 14:05:00,29.56,29.58,29.52,29.53,31547.0,18.6125,18.6251,18.5873,18.5936,31547.0
2017-05-04 14:10:00,29.54,29.58,29.51,29.56,106152.0,18.5999,18.6251,18.581,18.6125,106152.0
2017-05-04 14:15:00,29.55,29.57,29.51,29.52,119347.0,18.6062,18.6188,18.581,18.5873,119347.0
2017-05-04 14:20:00,29.51,29.54,29.5,29.51,87229.0,18.581,18.5999,18.5747,18.581,87229.0
2017-05-04 14:25:00,29.51,29.62,29.51,29.6,71422.0,18.581,18.6503,18.581,18.6377,71422.0
2017-05-04 14:30:00,29.61,29.64,29.59,29.62,47822.0,18.644,18.6629,18.6314,18.6503,47822.0
2017-05-04 14:35:00,29.62,29.63,29.59,29.6,147663.0,18.6503,18.6566,18.6314,18.6377,147663.0
2017-05-04 14:40:00,29.61,29.64,29.59,29.61,65869.0,18.644,18.6629,18.6314,18.644,65869.0
2017-05-04 14:45:00,29.62,29.65,29.59,29.64,89067.0,18.6503,18.6691,18.6314,18.6629,89067.0
2017-05-04 14:50:00,29.64,29.69,29.61,29.63,204163.0,18.6629,18.6943,18.644,18.6566,204163.0
2017-05-04 14:55:00,29.63,29.63,29.59,29.6,62397.0,18.6566,18.6566,18.6314,18.6377,62397.0
2017-05-04 15:00:00,29.6,29.65,29.59,29.64,101113.0,18.6377,18.6691,18.6314,18.6629,101113.0
2017-05-04 15:05:00,29.63,29.65,29.62,29.62,70095.0,18.6566,18.6691,18.6503,18.6503,70095.0
2017-05-04 15:10:00,29.62,29.69,29.61,29.69,142358.0,18.6503,18.6943,18.644,18.6943,142358.0
2017-05-04 15:15:00,29.69,29.71,29.67,29.71,137144.0,18.6943,18.7069,18.6817,18.7069,137144.0
2017-05-04 15:20:00,29.7,29.71,29.64,29.67,111415.0,18.7006,18.7069,18.6629,18.6817,111415.0
2017-05-04 15:25:00,29.67,29.7,29.66,29.67,170522.0,18.6817,18.7006,18.6754,18.6817,170522.0
2017-05-04 15:30:00,29.67,29.69,29.63,29.64,611779.0,18.6817,18.6943,18.6566,18.6629,611779.0
2017-05-04 15:35:00,29.64,29.67,29.55,29.59,351683.0,18.6629,18.6817,18.6062,18.6314,351683.0
2017-05-04 15:40:00,29.59,29.6,29.56,29.59,246559.0,18.6314,18.6377,18.6125,18.6314,246559.0
2017-05-04 15:45:00,29.58,29.65,29.57,29.6,428654.0,18.6251,18.6691,18.6188,18.6377,428654.0
2017-05-04 15:50:00,29.61,29.61,29.53,29.59,410246.0,18.644,18.644,18.5936,18.6314,410246.0
2017-05-04 15:55:00,29.59,29.63,29.51,29.54,772482.0,18.6314,18.6566,18.581,18.5999,772482.0
2017-05-05 09:30:00,29.52,29.6,29.48,29.56,98605.0,18.5873,18.6377,18.5621,18.6125,98605.0
2017-05-05 09:35:00,29.57,29.59,29.47,29.59,147470.0,18.6188,18.6314,18.5558,18.6314,147470.0
2017-05-05 09:40:00,29.6,29.64,29.56,29.59,35614.0,18.6377,18.6629,18.6125,18.6314,35614.0
2017-05-05 09:45:00,29.59,29.74,29.59,29.72,59611.0,18.6314,18.7258,18.6314,18.7132,59611.0
2017-05-05 09:50:00,29.73,29.89,29.73,29.87,90108.0,18.7195,18.8203,18.7195,18.8077,90108.0
2017-05-05 09:55:00,29.87,29.87,29.72,29.73,40204.0,18.8077,18.8077,18.7132,18.7195,40204.0
2017-05-05 10:00:00,29.74,29.77,29.72,29.75,76357.0,18.7258,18.7447,18.7132,18.7321,76357.0
2017-05-05 10:05:00,29.75,29.75,29.66,29.72,50340.0,18.7321,18.7321,18.6754,18.7132,50340.0
2017-05-05 10:10:00,29.71,29.71,29.67,29.68,54167.0,18.7069,18.7069,18.6817,18.688,54167.0
2017-05-05 10:15:00,29.67,29.7,29.61,29.62,80655.0,18.6817,18.7006,18.644,18.6503,80655.0
2017-05-05 10:20:00,29.62,29.7,29.61,29.69,49803.0,18.6503,18.7006,18.644,18.6943,49803.0
2017-05-05 10:25:00,29.69,29.69,29.6,29.67,62788.0,18.6943,18.6943,18.6377,18.6817,62788.0
2017-05-05 10:30:00,29.68,29.73,29.67,29.71,84343.0,18.688,18.7195,18.6817,18.7069,84343.0
2017-05-05 10:35:00,29.71,29.8,29.71,29.8,49732.0,18.7069,18.7636,18.7069,18.7636,49732.0
2017-05-05 10:40:00,29.8,29.81,29.76,29.79,46151.0,18.7636,18.7699,18.7384,18.7573,46151.0
2017-05-05 10:45:00,29.8,29.84,29.78,29.8,36925.0,18.7636,18.7888,18.751,18.7636,36925.0
2017-05-05 10:50:00,29.79,29.81,29.73,29.78,43010.0,18.7573,18.7699,18.7195,18.751,43010.0
2017-05-05 10:55:00,29.77,29.8,29.74,29.8,34101.0,18.7447,18.7636,18.7258,18.7636,34101.0
2017-05-05 11:00:00,29.8,29.83,29.76,29.76,42179.0,18.7636,18.7825,18.7384,18.7384,42179.0
2017-05-05 11:05:00,29.77,29.8,29.69,29.7,46142.0,18.7447,18.7636,18.6943,18.7006,46142.0
2017-05-05 11:10:00,29.7,29.74,29.69,29.73,49623.0,18.7006,18.7258,18.6943,18.7195,49623.0
2017-05-05 11:15:00,29.74,29.83,29.74,29.8,58652.0,18.7258,18.7825,18.7258,18.7636,58652.0
2017-05-05 11:20:00,29.8,29.82,29.79,29.79,164640.0,18.7636,18.7762,18.7573,18.7573,164640.0
2017-05-05 11:25:00,29.8,29.86,29.79,29.83,69320.0,18.7636,18.8014,18.7573,18.7825,69320.0
2017-05-05 11:30:00,29.83,29.86,29.8,29.8,68981.0,18.7825,18.8014,18.7636,18.7636,68981.0
2017-05-05 11:35:00,29.81,29.81,29.78,29.8,102091.0,18.7699,18.7699,18.751,18.7636,102091.0
2017-05-05 11:40:00,29.79,29.84,29.78,29.81,41730.0,18.7573,18.7888,18.751,18.7699,41730.0
2017-05-05 11:45:00,29.8,29.83,29.77,29.78,30376.0,18.7636,18.7825,18.7447,18.751,30376.0
2017-05-05 11:50:00,29.78,29.8,29.76,29.76,30357.0,18.751,18.7636,18.7384,18.7384,30357.0
2017-05-05 11:55:00,29.75,29.76,29.7,29.72,31790.0,18.7321,18.7384,18.7006,18.7132,31790.0
2017-05-05 12:00:00,29.72,29.78,29.72,29.78,37004.0,18.7132,18.751,18.7132,18.751,37004.0
2017-05-05 12:05:00,29.78,29.79,29.74,29.74,31994.0,18.751,18.7573,18.7258,18.7258,31994.0
2017-05-05 12:10:00,29.75,29.79,29.75,29.78,27823.0,18.7321,18.7573,18.7321,18.751,27823.0
2017-05-05 12:15:00,29.78,29.78,29.75,29.77,26363.0,18.751,18.751,18.7321,18.7447,26363.0
2017-05-05 12:20:00,29.77,29.8,29.77,29.79,44545.0,18.7447,18.7636,18.7447,18.7573,44545.0
2017-05-05 12:25:00,29.78,29.81,29.77,29.8,36643.0,18.751,18.7699,18.7447,18.7636,36643.0
2017-05-05 12:30:00,29.8,29.8,29.73,29.74,21379.0,18.7636,18.7636,18.7195,18.7258,21379.0
2017-05-05 12:35:00,29.75,29.76,29.73,29.75,18834.0,18.7321,18.7384,18.7195,18.7321,18834.0
2017-05-05 12:40:00,29.75,29.76,29.73,29.74,31548.0,18.7321,18.7384,18.7195,18.7258,31548.0
2017-05-05 12:45:00,29.74,29.75,29.71,29.74,33850.0,18.7258,18.7321,18.7069,18.7258,33850.0
2017-05-05 12:50:00,29.74,29.74,29.72,29.73,19038.0,18.7258,18.7258,18.7132,18.7195,19038.0
2017-05-05 12:55:00,29.73,29.77,29.72,29.76,20317.0,18.7195,18.7447,18.7132,18.7384,20317.0
2017-05-05 13:00:00,29.76,29.82,29.75,29.8,52235.0,18.7384,18.7762,18.7321,18.7636,52235.0
2017-05-05 13:05:00,29.8,29.82,29.79,29.81,27738.0,18.7636,18.7762,18.7573,18.7699,27738.0
2017-05-05 13:10:00,29.8,29.83,29.76,29.76,23683.0,18.7636,18.7825,18.7384,18.7384,23683.0
2017-05-05 13:15:00,29.77,29.79,29.75,29.78,33789.0,18.7447,18.7573,18.7321,18.751,33789.0
2017-05-05 13:20:00,29.78,29.8,29.77,29.79,19640.0,18.751,18.7636,18.7447,18.7573,19640.0
2017-05-05 13:25:00,29.79,29.81,29.78,29.8,65022.0,18.7573,18.7699,18.751,18.7636,65022.0
2017-05-05 13:30:00,29.81,29.9,29.8,29.9,66027.0,18.7699,18.8266,18.7636,18.8266,66027.0
2017-05-05 13:35:00,29.9,29.91,29.84,29.85,38022.0,18.8266,18.8329,18.7888,18.7951,38022.0
2017-05-05 13:40:00,29.85,29.89,29.84,29.87,19417.0,18.7951,18.8203,18.7888,18.8077,19417.0
2017-05-05 13:45:00,29.87,29.91,29.86,29.89,24055.0,18.8077,18.8329,18.8014,18.8203,24055.0
2017-05-05 13:50:00,29.89,29.91,29.88,29.89,38143.0,18.8203,18.8329,18.814,18.8203,38143.0
2017-05-05 13:55:00,29.89,29.92,29.87,29.92,30196.0,18.8203,18.8392,18.8077,18.8392,30196.0
2017-05-05 14:00:00,29.92,29.95,29.9,29.94,30691.0,18.8392,18.858,18.8266,18.8517,30691.0
2017-05-05 14:05:00,29.93,29.97,29.93,29.97,23988.0,18.8455,18.8706,18.8455,18.8706,23988.0
2017-05-05 14:10:00,29.97,29.99,29.92,29.92,50814.0,18.8706,18.8832,18.8392,18.8392,50814.0
2017-05-05 14:15:00,29.92,29.96,29.92,29.93,38984.0,18.8392,18.8643,18.8392,18.8455,38984.0
2017-05-05 14:20:00,29.93,30.03,29.93,30.0,61722.0,18.8455,18.9084,18.8455,18.8895,61722.0
2017-05-05 14:25:00,30.01,30.04,30.0,30.02,23583.0,18.8958,18.9147,18.8895,18.9021,23583.0
2017-05-05 14:30:00,30.02,30.06,30.02,30.05,33601.0,18.9021,18.9273,18.9021,18.921,33601.0
2017-05-05 14:35:00,30.05,30.07,30.01,30.02,78140.0,18.921,18.9336,18.8958,18.9021,78140.0
2017-05-05 14:40:00,30.03,30.04,30.0,30.03,59634.0,18.9084,18.9147,18.8895,18.9084,59634.0
2017-05-05 14:45:00,30.04,30.04,30.02,30.04,72986.0,18.9147,18.9147,18.9021,18.9147,72986.0
2017-05-05 14:50:00,30.04,30.04,29.99,30.0,72147.0,18.9147,18.9147,18.8832,18.8895,72147.0
2017-05-05 14:55:00,30.0,30.01,29.97,30.01,47877.0,18.8895,18.8958,18.8706,18.8958,47877.0
2017-05-05 15:00:00,30.01,30.03,29.99,30.03,328550.0,18.8958,18.9084,18.8832,18.9084,328550.0
2017-05-05 15:05:00,30.03,30.1,30.02,30.09,221309.0,18.9084,18.9525,18.9021,18.9462,221309.0
2017-05-05 15:10:00,30.1,30.13,30.05,30.1,96544.0,18.9525,18.9714,18.921,18.9525,96544.0
2017-05-05 15:15:00,30.11,30.14,30.07,30.14,92146.0,18.9588,18.9777,18.9336,18.9777,92146.0
2017-05-05 15:20:00,30.14,30.18,30.13,30.13,70696.0,18.9777,19.0029,18.9714,18.9714,70696.0
2017-05-05 15:25:00,30.13,30.21,30.13,30.21,75682.0,18.9714,19.0218,18.9714,19.0218,75682.0
2017-05-05 15:30:00,30.21,30.22,30.2,30.2,72980.0,19.0218,19.0281,19.0155,19.0155,72980.0
2017-05-05 15:35:00,30.21,30.22,30.19,30.22,95854.0,19.0218,19.0281,19.0092,19.0281,95854.0
2017-05-05 15:40:00,30.22,30.22,30.16,30.18,120321.0,19.0281,19.0281,18.9903,19.0029,120321.0
2017-05-05 15:45:00,30.17,30.22,30.16,30.21,166686.0,18.9966,19.0281,18.9903,19.0218,166686.0
2017-05-05 15:50:00,30.22,30.26,30.21,30.26,190525.0,19.0281,19.0532,19.0218,19.0532,190525.0
2017-05-05 15:55:00,30.26,30.29,30.24,30.26,333232.0,19.0532,19.0721,19.0406,19.0532,333232.0
2017-05-08 09:30:00,30.42,30.5,30.33,30.36,320228.0,19.154,19.2044,19.0973,19.1162,320228.0
2017-05-08 09:35:00,30.36,30.43,30.35,30.4,119524.0,19.1162,19.1603,19.1099,19.1414,119524.0
2017-05-08 09:40:00,30.39,30.49,30.39,30.48,146403.0,19.1351,19.1981,19.1351,19.1918,146403.0
2017-05-08 09:45:00,30.48,30.53,30.38,30.4,108672.0,19.1918,19.2232,19.1288,19.1414,108672.0
2017-05-08 09:50:00,30.4,30.47,30.39,30.45,138159.0,19.1414,19.1855,19.1351,19.1729,138159.0
2017-05-08 09:55:00,30.45,30.52,30.44,30.5,100413.0,19.1729,19.2169,19.1666,19.2044,100413.0
2017-05-08 10:00:00,30.49,30.57,30.49,30.57,52518.0,19.1981,19.2484,19.1981,19.2484,52518.0
2017-05-08 10:05:00,30.57,30.59,30.53,30.54,38879.0,19.2484,19.261,19.2232,19.2295,38879.0
2017-05-08 10:10:00,30.54,30.56,30.5,30.5,30629.0,19.2295,19.2421,19.2044,19.2044,30629.0
2017-05-08 10:15:00,30.51,30.56,30.5,30.54,26919.0,19.2106,19.2421,19.2044,19.2295,26919.0
2017-05-08 10:20:00,30.53,30.54,30.48,30.49,35904.0,19.2232,19.2295,19.1918,19.1981,35904.0
2017-05-08 10:25:00,30.49,30.5,30.42,30.42,45637.0,19.1981,19.2044,19.154,19.154,45637.0
2017-05-08 10:30:00,30.42,30.45,30.35,30.41,114230.0,19.154,19.1729,19.1099,19.1477,114230.0
2017-05-08 10:35:00,30.41,30.45,30.38,30.39,55246.0,19.1477,19.1729,19.1288,19.1351,55246.0
2017-05-08 10:40:00,30.39,30.4,30.35,30.36,31040.0,19.1351,19.1414,19.1099,19.1162,31040.0
2017-05-08 10:45:00,30.35,30.36,30.29,30.29,62422.0,19.1099,19.1162,19.0721,19.0721,62422.0
2017-05-08 10:50:00,30.29,30.31,30.26,30.31,47823.0,19.0721,19.0847,19.0532,19.0847,47823.0
2017-05-08 10:55:00,30.32,30.33,30.27,30.33,55656.0,19.091,19.0973,19.0595,19.0973,55656.0
2017-05-08 11:00:00,30.33,30.34,30.25,30.27,37283.0,19.0973,19.1036,19.0469,19.0595,37283.0
2017-05-08 11:05:00,30.27,30.28,30.24,30.25,51013.0,19.0595,19.0658,19.0406,19.0469,51013.0
2017-05-08 11:10:00,30.25,30.25,30.22,30.23,47481.0,19.0469,19.0469,19.0281,19.0343,47481.0
2017-05-08 11:15:00,30.23,30.23,30.17,30.18,31101.0,19.0343,19.0343,18.9966,19.0029,31101.0
2017-05-08 11:20:00,30.18,30.18,30.13,30.16,106275.0,19.0029,19.0029,18.9714,18.9903,106275.0
2017-05-08 11:25:00,30.16,30.16,30.07,30.09,42743.0,18.9903,18.9903,18.9336,18.9462,42743.0
2017-05-08 11:30:00,30.09,30.13,30.08,30.13,34418.0,18.9462,18.9714,18.9399,18.9714,34418.0
2017-05-08 11:35:00,30.13,30.2,30.11,30.19,41860.0,18.9714,19.0155,18.9588,19.0092,41860.0
2017-05-08 11:40:00,30.19,30.21,30.15,30.2,24163.0,19.0092,19.0218,18.984,19.0155,24163.0
2017-05-08 11:45:00,30.19,30.19,30.17,30.18,11239.0,19.0092,19.0092,18.9966,19.0029,11239.0
2017-05-08 11:50:00,30.18,30.19,30.14,30.17,43987.0,19.0029,19.0092,18.9777,18.9966,43987.0
2017-05-08 11:55:00,30.16,30.18,30.14,30.15,45670.0,18.9903,19.0029,18.9777,18.984,45670.0
2017-05-08 12:00:00,30.16,30.19,30.15,30.18,27275.0,18.9903,19.0092,18.984,19.0029,27275.0
2017-05-08 12:05:00,30.17,30.17,30.12,30.12,26355.0,18.9966,18.9966,18.9651,18.9651,26355.0
2017-05-08 12:10:00,30.12,30.14,30.08,30.1,44123.0,18.9651,18.9777,18.9399,18.9525,44123.0
2017-05-08 12:15:00,30.1,30.13,30.1,30.12,19461.0,18.9525,18.9714,18.9525,18.9651,19461.0
2017-05-08 12:20:00,30.11,30.16,30.1,30.13,37081.0,18.9588,18.9903,18.9525,18.9714,37081.0
2017-05-08 12:25:00,30.14,30.15,30.11,30.14,19596.0,18.9777,18.984,18.9588,18.9777,19596.0
2017-05-08 12:30:00,30.14,30.14,30.11,30.12,14328.0,18.9777,18.9777,18.9588,18.9651,14328.0
2017-05-08 12:35:00,30.11,30.15,30.11,30.15,32715.0,18.9588,18.984,18.9588,18.984,32715.0
2017-05-08 12:40:00,30.16,30.22,30.15,30.21,57516.0,18.9903,19.0281,18.984,19.0218,57516.0
2017-05-08 12:45:00,30.21,30.22,30.2,30.21,17884.0,19.0218,19.0281,19.0155,19.0218,17884.0
2017-05-08 12:50:00,30.21,30.22,30.18,30.2,23650.0,19.0218,19.0281,19.0029,19.0155,23650.0
2017-05-08 12:55:00,30.19,30.2,30.16,30.17,50962.0,19.0092,19.0155,18.9903,18.9966,50962.0
2017-05-08 13:00:00,30.16,30.17,30.14,30.17,18895.0,18.9903,18.9966,18.9777,18.9966,18895.0
2017-05-08 13:05:00,30.17,30.18,30.16,30.18,15598.0,18.9966,19.0029,18.9903,19.0029,15598.0
2017-05-08 13:10:00,30.18,30.2,30.16,30.16,34268.0,19.0029,19.0155,18.9903,18.9903,34268.0
2017-05-08 13:15:00,30.17,30.2,30.16,30.19,16307.0,18.9966,19.0155,18.9903,19.0092,16307.0
2017-05-08 13:20:00,30.19,30.22,30.18,30.21,15861.0,19.0092,19.0281,19.0029,19.0218,15861.0
2017-05-08 13:25:00,30.21,30.24,30.2,30.23,16623.0,19.0218,19.0406,19.0155,19.0343,16623.0
2017-05-08 13:30:00,30.22,30.23,30.2,30.21,25940.0,19.0281,19.0343,19.0155,19.0218,25940.0
2017-05-08 13:35:00,30.2,30.25,30.2,30.25,29436.0,19.0155,19.0469,19.0155,19.0469,29436.0
2017-05-08 13:40:00,30.25,30.31,30.24,30.3,85965.0,19.0469,19.0847,19.0406,19.0784,85965.0
2017-05-08 13:45:00,30.31,30.37,30.31,30.37,52132.0,19.0847,19.1225,19.0847,19.1225,52132.0
2017-05-08 13:50:00,30.37,30.37,30.33,30.34,32393.0,19.1225,19.1225,19.0973,19.1036,32393.0
2017-05-08 13:55:00,30.34,30.36,30.31,30.31,22765.0,19.1036,19.1162,19.0847,19.0847,22765.0
2017-05-08 14:00:00,30.32,30.34,30.3,30.34,30737.0,19.091,19.1036,19.0784,19.1036,30737.0
2017-05-08 14:05:00,30.34,30.38,30.33,30.36,30347.0,19.1036,19.1288,19.0973,19.1162,30347.0
2017-05-08 14:10:00,30.36,30.37,30.34,30.35,33695.0,19.1162,19.1225,19.1036,19.1099,33695.0
2017-05-08 14:15:00,30.35,30.39,30.34,30.39,32484.0,19.1099,19.1351,19.1036,19.1351,32484.0
2017-05-08 14:20:00,30.39,30.42,30.37,30.42,30272.0,19.1351,19.154,19.1225,19.154,30272.0
2017-05-08 14:25:00,30.42,30.45,30.41,30.45,31992.0,19.154,19.1729,19.1477,19.1729,31992.0
2017-05-08 14:30:00,30.45,30.5,30.44,30.5,49132.0,19.1729,19.2044,19.1666,19.2044,49132.0
2017-05-08 14:35:00,30.5,30.51,30.49,30.51,34998.0,19.2044,19.2106,19.1981,19.2106,34998.0
2017-05-08 14:40:00,30.51,30.52,30.47,30.51,76763.0,19.2106,19.2169,19.1855,19.2106,76763.0
2017-05-08 14:45:00,30.51,30.52,30.48,30.48,32155.0,19.2106,19.2169,19.1918,19.1918,32155.0
2017-05-08 14:50:00,30.49,30.51,30.47,30.5,23245.0,19.1981,19.2106,19.1855,19.2044,23245.0
2017-05-08 14:55:00,30.5,30.52,30.48,30.5,46436.0,19.2044,19.2169,19.1918,19.2044,46436.0
2017-05-08 15:00:00,30.49,30.5,30.47,30.5,48079.0,19.1981,19.2044,19.1855,19.2044,48079.0
2017-05-08 15:05:00,30.49,30.5,30.45,30.46,27588.0,19.1981,19.2044,19.1729,19.1792,27588.0
2017-05-08 15:10:00,30.46,30.47,30.43,30.46,40849.0,19.1792,19.1855,19.1603,19.1792,40849.0
2017-05-08 15:15:00,30.45,30.53,30.44,30.52,67409.0,19.1729,19.2232,19.1666,19.2169,67409.0
2017-05-08 15:20:00,30.53,30.55,30.52,30.55,40840.0,19.2232,19.2358,19.2169,19.2358,40840.0
2017-05-08 15:25:00,30.55,30.58,30.55,30.58,80081.0,19.2358,19.2547,19.2358,19.2547,80081.0
2017-05-08 15:30:00,30.58,30.64,30.57,30.61,130460.0,19.2547,19.2925,19.2484,19.2736,130460.0
2017-05-08 15:35:00,30.62,30.63,30.59,30.59,69930.0,19.2799,19.2862,19.261,19.261,69930.0
2017-05-08 15:40:00,30.59,30.6,30.57,30.59,54048.0,19.261,19.2673,19.2484,19.261,54048.0
2017-05-08 15:45:00,30.59,30.6,30.57,30.58,78370.0,19.261,19.2673,19.2484,19.2547,78370.0
2017-05-08 15:50:00,30.58,30.62,30.57,30.62,149677.0,19.2547,19.2799,19.2484,19.2799,149677.0
2017-05-08 15:55:00,30.62,30.66,30.61,30.63,360523.0,19.2799,19.3051,19.2736,19.2862,360523.0
2017-05-09 09:30:00,30.54,30.59,30.49,30.53,94849.0,19.2295,19.261,19.1981,19.2232,94849.0
2017-05-09 09:35:00,30.53,30.54,30.39,30.42,67491.0,19.2232,19.2295,19.1351,19.154,67491.0
2017-05-09 09:40:00,30.43,30.43,30.3,30.32,78790.0,19.1603,19.1603,19.0784,19.091,78790.0
2017-05-09 09:45:00,30.32,30.36,30.3,30.32,43587.0,19.091,19.1162,19.0784,19.091,43587.0
2017-05-09 09:50:00,30.31,30.32,30.23,30.24,73691.0,19.0847,19.091,19.0343,19.0406,73691.0
2017-05-09 09:55:00,30.24,30.28,30.22,30.26,63058.0,19.0406,19.0658,19.0281,19.0532,63058.0
2017-05-09 10:00:00,30.26,30.33,30.25,30.3,52279.0,19.0532,19.0973,19.0469,19.0784,52279.0
2017-05-09 10:05:00,30.29,30.31,30.27,30.28,46378.0,19.0721,19.0847,19.0595,19.0658,46378.0
2017-05-09 10:10:00,30.28,30.33,30.26,30.33,50854.0,19.0658,19.0973,19.0532,19.0973,50854.0
2017-05-09 10:15:00,30.32,30.33,30.27,30.29,39415.0,19.091,19.0973,19.0595,19.0721,39415.0
2017-05-09 10:20:00,30.28,30.31,30.27,30.28,50616.0,19.0658,19.0847,19.0595,19.0658,50616.0
2017-05-09 10:25:00,30.28,30.3,30.28,30.28,22231.0,19.0658,19.0784,19.0658,19.0658,22231.0
2017-05-09 10:30:00,30.28,30.29,30.24,30.27,44981.0,19.0658,19.0721,19.0406,19.0595,44981.0
2017-05-09 10:35:00,30.26,30.29,30.25,30.29,29681.0,19.0532,19.0721,19.0469,19.0721,29681.0
2017-05-09 10:40:00,30.29,30.33,30.28,30.3,59703.0,19.0721,19.0973,19.0658,19.0784,59703.0
2017-05-09 10:45:00,30.3,30.34,30.3,30.31,37589.0,19.0784,19.1036,19.0784,19.0847,37589.0
2017-05-09 10:50:00,30.32,30.32,30.3,30.3,23355.0,19.091,19.091,19.0784,19.0784,23355.0
2017-05-09 10:55:00,30.3,30.37,30.29,30.37,33616.0,19.0784,19.1225,19.0721,19.1225,33616.0
2017-05-09 11:00:00,30.37,30.38,30.34,30.35,42838.0,19.1225,19.1288,19.1036,19.1099,42838.0
2017-05-09 11:05:00,30.35,30.35,30.31,30.33,49292.0,19.1099,19.1099,19.0847,19.0973,49292.0
2017-05-09 11:10:00,30.32,30.33,30.27,30.29,50879.0,19.091,19.0973,19.0595,19.0721,50879.0
2017-05-09 11:15:00,30.29,30.3,30.2,30.23,33137.0,19.0721,19.0784,19.0155,19.0343,33137.0
2017-05-09 11:20:00,30.23,30.23,30.17,30.17,49372.0,19.0343,19.0343,18.9966,18.9966,49372.0
2017-05-09 11:25:00,30.18,30.19,30.15,30.16,56778.0,19.0029,19.0092,18.984,18.9903,56778.0
2017-05-09 11:30:00,30.17,30.19,30.12,30.13,68755.0,18.9966,19.0092,18.9651,18.9714,68755.0
2017-05-09 11:35:00,30.12,30.19,30.08,30.17,90383.0,18.9651,19.0092,18.9399,18.9966,90383.0
2017-05-09 11:40:00,30.17,30.18,30.13,30.16,36565.0,18.9966,19.0029,18.9714,18.9903,36565.0
2017-05-09 11:45:00,30.16,30.17,30.12,30.12,41657.0,18.9903,18.9966,18.9651,18.9651,41657.0
2017-05-09 11:50:00,30.12,30.13,30.1,30.12,48963.0,18.9651,18.9714,18.9525,18.9651,48963.0
2017-05-09 11:55:00,30.12,30.19,30.11,30.19,130289.0,18.9651,19.0092,18.9588,19.0092,130289.0
2017-05-09 12:00:00,30.19,30.25,30.19,30.25,150399.0,19.0092,19.0469,19.0092,19.0469,150399.0
2017-05-09 12:05:00,30.25,30.25,30.15,30.2,102734.0,19.0469,19.0469,18.984,19.0155,102734.0
2017-05-09 12:10:00,30.2,30.2,30.17,30.18,24027.0,19.0155,19.0155,18.9966,19.0029,24027.0
2017-05-09 12:15:00,30.19,30.19,30.12,30.13,26623.0,19.0092,19.0092,18.9651,18.9714,26623.0
2017-05-09 12:20:00,30.13,30.13,30.09,30.11,32035.0,18.9714,18.9714,18.9462,18.9588,32035.0
2017-05-09 12:25:00,30.11,30.12,30.08,30.11,32096.0,18.9588,18.9651,18.9399,18.9588,32096.0
2017-05-09 12:30:00,30.1,30.11,30.07,30.08,23180.0,18.9525,18.9588,18.9336,18.9399,23180.0
2017-05-09 12:35:00,30.08,30.11,30.05,30.09,34626.0,18.9399,18.9588,18.921,18.9462,34626.0
2017-05-09 12:40:00,30.09,30.1,30.08,30.09,17213.0,18.9462,18.9525,18.9399,18.9462,17213.0
2017-05-09 12:45:00,30.09,30.1,30.07,30.08,22459.0,18.9462,18.9525,18.9336,18.9399,22459.0
2017-05-09 12:50:00,30.07,30.07,30.01,30.02,34472.0,18.9336,18.9336,18.8958,18.9021,34472.0
2017-05-09 12:55:00,30.02,30.05,30.0,30.03,57662.0,18.9021,18.921,18.8895,18.9084,57662.0
2017-05-09 13:00:00,30.03,30.04,30.0,30.02,37846.0,18.9084,18.9147,18.8895,18.9021,37846.0
2017-05-09 13:05:00,30.01,30.02,29.98,30.0,28798.0,18.8958,18.9021,18.8769,18.8895,28798.0
2017-05-09 13:10:00,29.99,30.0,29.96,29.97,23162.0,18.8832,18.8895,18.8643,18.8706,23162.0
2017-05-09 13:15:00,29.97,29.97,29.93,29.97,37815.0,18.8706,18.8706,18.8455,18.8706,37815.0
2017-05-09 13:20:00,29.97,29.98,29.94,29.95,38382.0,18.8706,18.8769,18.8517,18.858,38382.0
2017-05-09 13:25:00,29.95,29.95,29.9,29.91,88139.0,18.858,18.858,18.8266,18.8329,88139.0
2017-05-09 13:30:00,29.9,29.95,29.88,29.95,60115.0,18.8266,18.858,18.814,18.858,60115.0
2017-05-09 13:35:00,29.95,29.96,29.94,29.96,38557.0,18.858,18.8643,18.8517,18.8643,38557.0
2017-05-09 13:40:00,29.96,30.08,29.95,30.05,69762.0,18.8643,18.9399,18.858,18.921,69762.0
2017-05-09 13:45:00,30.04,30.06,30.03,30.05,37340.0,18.9147,18.9273,18.9084,18.921,37340.0
2017-05-09 13:50:00,30.04,30.07,30.02,30.07,39408.0,18.9147,18.9336,18.9021,18.9336,39408.0
2017-05-09 13:55:00,30.06,30.1,30.06,30.09,20270.0,18.9273,18.9525,18.9273,18.9462,20270.0
2017-05-09 14:00:00,30.09,30.1,30.03,30.05,31636.0,18.9462,18.9525,18.9084,18.921,31636.0
2017-05-09 14:05:00,30.05,30.06,30.02,30.05,33437.0,18.921,18.9273,18.9021,18.921,33437.0
2017-05-09 14:10:00,30.05,30.06,30.04,30.06,16894.0,18.921,18.9273,18.9147,18.9273,16894.0
2017-05-09 14:15:00,30.06,30.06,30.03,30.04,24478.0,18.9273,18.9273,18.9084,18.9147,24478.0
2017-05-09 14:20:00,30.04,30.04,30.0,30.0,37490.0,18.9147,18.9147,18.8895,18.8895,37490.0
2017-05-09 14:25:00,30.0,30.05,30.0,30.04,22878.0,18.8895,18.921,18.8895,18.9147,22878.0
2017-05-09 14:30:00,30.04,30.07,30.03,30.07,27827.0,18.9147,18.9336,18.9084,18.9336,27827.0
2017-05-09 14:35:00,30.07,30.07,30.02,30.02,37441.0,18.9336,18.9336,18.9021,18.9021,37441.0
2017-05-09 14:40:00,30.02,30.03,29.99,30.0,35381.0,18.9021,18.9084,18.8832,18.8895,35381.0
2017-05-09 14:45:00,30.0,30.04,29.99,30.03,33097.0,18.8895,18.9147,18.8832,18.9084,33097.0
2017-05-09 14:50:00,30.02,30.07,30.02,30.06,55525.0,18.9021,18.9336,18.9021,18.9273,55525.0
2017-05-09 14:55:00,30.07,30.08,30.05,30.05,22535.0,18.9336,18.9399,18.921,18.921,22535.0
2017-05-09 15:00:00,30.06,30.07,30.05,30.06,30156.0,18.9273,18.9336,18.921,18.9273,30156.0
2017-05-09 15:05:00,30.07,30.11,30.06,30.1,59882.0,18.9336,18.9588,18.9273,18.9525,59882.0
2017-05-09 15:10:00,30.11,30.12,30.09,30.1,30451.0,18.9588,18.9651,18.9462,18.9525,30451.0
2017-05-09 15:15:00,30.1,30.11,30.08,30.11,34074.0,18.9525,18.9588,18.9399,18.9588,34074.0
2017-05-09 15:20:00,30.11,30.12,30.08,30.09,91414.0,18.9588,18.9651,18.9399,18.9462,91414.0
2017-05-09 15:25:00,30.09,30.11,30.08,30.1,59008.0,18.9462,18.9588,18.9399,18.9525,59008.0
2017-05-09 15:30:00,30.1,30.12,30.09,30.11,135439.0,18.9525,18.9651,18.9462,18.9588,135439.0
2017-05-09 15:35:00,30.1,30.11,30.03,30.04,61672.0,18.9525,18.9588,18.9084,18.9147,61672.0
2017-05-09 15:40:00,30.03,30.04,30.0,30.02,72278.0,18.9084,18.9147,18.8895,18.9021,72278.0
2017-05-09 15:45:00,30.01,30.03,30.0,30.0,96726.0,18.8958,18.9084,18.8895,18.8895,96726.0
2017-05-09 15:50:00,30.01,30.03,30.0,30.03,91145.0,18.8958,18.9084,18.8895,18.9084,91145.0
2017-05-09 15:55:00,30.03,30.09,30.02,30.06,351321.0,18.9084,18.9462,18.9021,18.9273,351321.0
2017-05-10 09:30:00,30.28,30.41,30.24,30.36,133329.0,19.0658,19.1477,19.0406,19.1162,133329.0
2017-05-10 09:35:00,30.36,30.43,30.25,30.28,203028.0,19.1162,19.1603,19.0469,19.0658,203028.0
2017-05-10 09:40:00,30.28,30.29,30.19,30.25,92731.0,19.0658,19.0721,19.0092,19.0469,92731.0
2017-05-10 09:45:00,30.26,30.32,30.24,30.28,156588.0,19.0532,19.091,19.0406,19.0658,156588.0
2017-05-10 09:50:00,30.28,30.32,30.25,30.3,96686.0,19.0658,19.091,19.0469,19.0784,96686.0
2017-05-10 09:55:00,30.3,30.38,30.29,30.36,85295.0,19.0784,19.1288,19.0721,19.1162,85295.0
2017-05-10 10:00:00,30.36,30.4,30.34,30.4,186340.0,19.1162,19.1414,19.1036,19.1414,186340.0
2017-05-10 10:05:00,30.39,30.44,30.38,30.41,125312.0,19.1351,19.1666,19.1288,19.1477,125312.0
2017-05-10 10:10:00,30.41,30.41,30.34,30.35,57830.0,19.1477,19.1477,19.1036,19.1099,57830.0
2017-05-10 10:15:00,30.35,30.39,30.34,30.38,68773.0,19.1099,19.1351,19.1036,19.1288,68773.0
2017-05-10 10:20:00,30.38,30.39,30.34,30.37,62859.0,19.1288,19.1351,19.1036,19.1225,62859.0
2017-05-10 10:25:00,30.37,30.42,30.35,30.36,55164.0,19.1225,19.154,19.1099,19.1162,55164.0
2017-05-10 10:30:00,30.37,30.58,30.36,30.56,135975.0,19.1225,19.2547,19.1162,19.2421,135975.0
2017-05-10 10:35:00,30.57,30.68,30.52,30.65,187499.0,19.2484,19.3177,19.2169,19.2988,187499.0
2017-05-10 10:40:00,30.65,30.66,30.61,30.62,115617.0,19.2988,19.3051,19.2736,19.2799,115617.0
2017-05-10 10:45:00,30.62,30.69,30.61,30.69,121386.0,19.2799,19.324,19.2736,19.324,121386.0
2017-05-10 10:50:00,30.68,30.74,30.65,30.65,105814.0,19.3177,19.3555,19.2988,19.2988,105814.0
2017-05-10 10:55:00,30.65,30.71,30.64,30.67,92025.0,19.2988,19.3366,19.2925,19.3114,92025.0
2017-05-10 11:00:00,30.67,30.68,30.58,30.58,46965.0,19.3114,19.3177,19.2547,19.2547,46965.0
2017-05-10 11:05:00,30.57,30.58,30.51,30.55,39024.0,19.2484,19.2547,19.2106,19.2358,39024.0
2017-05-10 11:10:00,30.54,30.61,30.52,30.61,41750.0,19.2295,19.2736,19.2169,19.2736,41750.0
2017-05-10 11:15:00,30.61,30.64,30.56,30.61,104096.0,19.2736,19.2925,19.2421,19.2736,104096.0
2017-05-10 11:20:00,30.6,30.64,30.56,30.59,41990.0,19.2673,19.2925,19.2421,19.261,41990.0
2017-05-10 11:25:00,30.59,30.66,30.59,30.59,49751.0,19.261,19.3051,19.261,19.261,49751.0
2017-05-10 11:30:00,30.59,30.64,30.58,30.62,68419.0,19.261,19.2925,19.2547,19.2799,68419.0
2017-05-10 11:35:00,30.61,30.62,30.56,30.58,65772.0,19.2736,19.2799,19.2421,19.2547,65772.0
2017-05-10 11:40:00,30.58,30.61,30.55,30.6,58681.0,19.2547,19.2736,19.2358,19.2673,58681.0
2017-05-10 11:45:00,30.6,30.65,30.57,30.6,59617.0,19.2673,19.2988,19.2484,19.2673,59617.0
2017-05-10 11:50:00,30.6,30.6,30.56,30.56,31341.0,19.2673,19.2673,19.2421,19.2421,31341.0
2017-05-10 11:55:00,30.57,30.58,30.52,30.52,46004.0,19.2484,19.2547,19.2169,19.2169,46004.0
2017-05-10 12:00:00,30.53,30.57,30.52,30.55,55726.0,19.2232,19.2484,19.2169,19.2358,55726.0
2017-05-10 12:05:00,30.55,30.56,30.49,30.51,47774.0,19.2358,19.2421,19.1981,19.2106,47774.0
2017-05-10 12:10:00,30.51,30.54,30.49,30.5,61636.0,19.2106,19.2295,19.1981,19.2044,61636.0
2017-05-10 12:15:00,30.5,30.54,30.5,30.51,42108.0,19.2044,19.2295,19.2044,19.2106,42108.0
2017-05-10 12:20:00,30.51,30.53,30.49,30.53,44639.0,19.2106,19.2232,19.1981,19.2232,44639.0
2017-05-10 12:25:00,30.53,30.56,30.52,30.53,36102.0,19.2232,19.2421,19.2169,19.2232,36102.0
2017-05-10 12:30:00,30.53,30.57,30.52,30.55,49849.0,19.2232,19.2484,19.2169,19.2358,49849.0
2017-05-10 12:35:00,30.55,30.61,30.55,30.57,40352.0,19.2358,19.2736,19.2358,19.2484,40352.0
2017-05-10 12:40:00,30.58,30.61,30.57,30.59,31060.0,19.2547,19.2736,19.2484,19.261,31060.0
2017-05-10 12:45:00,30.58,30.6,30.58,30.6,19644.0,19.2547,19.2673,19.2547,19.2673,19644.0
2017-05-10 12:50:00,30.6,30.63,30.58,30.62,32958.0,19.2673,19.2862,19.2547,19.2799,32958.0
2017-05-10 12:55:00,30.62,30.69,30.6,30.61,124084.0,19.2799,19.324,19.2673,19.2736,124084.0
2017-05-10 13:00:00,30.61,30.69,30.61,30.67,50166.0,19.2736,19.324,19.2736,19.3114,50166.0
2017-05-10 13:05:00,30.66,30.69,30.64,30.69,62042.0,19.3051,19.324,19.2925,19.324,62042.0
2017-05-10 13:10:00,30.69,30.69,30.65,30.67,45951.0,19.324,19.324,19.2988,19.3114,45951.0
2017-05-10 13:15:00,30.68,30.74,30.67,30.73,65895.0,19.3177,19.3555,19.3114,19.3492,65895.0
2017-05-10 13:20:00,30.73,30.77,30.72,30.77,156903.0,19.3492,19.3744,19.3429,19.3744,156903.0
2017-05-10 13:25:00,30.77,30.83,30.77,30.8,73105.0,19.3744,19.4121,19.3744,19.3932,73105.0
2017-05-10 13:30:00,30.8,30.8,30.76,30.78,34906.0,19.3932,19.3932,19.3681,19.3807,34906.0
2017-05-10 13:35:00,30.79,30.84,30.78,30.83,104827.0,19.387,19.4184,19.3807,19.4121,104827.0
2017-05-10 13:40:00,30.83,30.83,30.76,30.79,49776.0,19.4121,19.4121,19.3681,19.387,49776.0
2017-05-10 13:45:00,30.79,30.83,30.78,30.79,37921.0,19.387,19.4121,19.3807,19.387,37921.0
2017-05-10 13:50:00,30.79,30.82,30.78,30.81,41118.0,19.387,19.4058,19.3807,19.3995,41118.0
2017-05-10 13:55:00,30.8,30.82,30.78,30.8,39021.0,19.3932,19.4058,19.3807,19.3932,39021.0
2017-05-10 14:00:00,30.79,30.83,30.73,30.73,46972.0,19.387,19.4121,19.3492,19.3492,46972.0
2017-05-10 14:05:00,30.73,30.74,30.7,30.7,51749.0,19.3492,19.3555,19.3303,19.3303,51749.0
2017-05-10 14:10:00,30.7,30.71,30.67,30.7,52337.0,19.3303,19.3366,19.3114,19.3303,52337.0
2017-05-10 14:15:00,30.71,30.72,30.68,30.7,52206.0,19.3366,19.3429,19.3177,19.3303,52206.0
2017-05-10 14:20:00,30.7,30.74,30.69,30.71,98963.0,19.3303,19.3555,19.324,19.3366,98963.0
2017-05-10 14:25:00,30.71,30.73,30.68,30.69,107028.0,19.3366,19.3492,19.3177,19.324,107028.0
2017-05-10 14:30:00,30.69,30.73,30.69,30.73,73698.0,19.324,19.3492,19.324,19.3492,73698.0
2017-05-10 14:35:00,30.73,30.73,30.68,30.71,62717.0,19.3492,19.3492,19.3177,19.3366,62717.0
2017-05-10 14:40:00,30.71,30.73,30.68,30.72,95247.0,19.3366,19.3492,19.3177,19.3429,95247.0
2017-05-10 14:45:00,30.72,30.73,30.69,30.71,72938.0,19.3429,19.3492,19.324,19.3366,72938.0
2017-05-10 14:50:00,30.7,30.73,30.68,30.73,46590.0,19.3303,19.3492,19.3177,19.3492,46590.0
2017-05-10 14:55:00,30.73,30.78,30.72,30.78,34331.0,19.3492,19.3807,19.3429,19.3807,34331.0
2017-05-10 15:00:00,30.77,30.78,30.71,30.71,59719.0,19.3744,19.3807,19.3366,19.3366,59719.0
2017-05-10 15:05:00,30.71,30.77,30.71,30.76,44735.0,19.3366,19.3744,19.3366,19.3681,44735.0
2017-05-10 15:10:00,30.75,30.84,30.75,30.84,55132.0,19.3618,19.4184,19.3618,19.4184,55132.0
2017-05-10 15:15:00,30.84,30.85,30.82,30.85,57224.0,19.4184,19.4247,19.4058,19.4247,57224.0
2017-05-10 15:20:00,30.85,30.85,30.83,30.83,48115.0,19.4247,19.4247,19.4121,19.4121,48115.0
2017-05-10 15:25:00,30.83,30.84,30.78,30.78,75591.0,19.4121,19.4184,19.3807,19.3807,75591.0
2017-05-10 15:30:00,30.79,30.8,30.75,30.79,111899.0,19.387,19.3932,19.3618,19.387,111899.0
2017-05-10 15:35:00,30.78,30.79,30.76,30.78,67635.0,19.3807,19.387,19.3681,19.3807,67635.0
2017-05-10 15:40:00,30.78,30.81,30.77,30.79,151084.0,19.3807,19.3995,19.3744,19.387,151084.0
2017-05-10 15:45:00,30.8,30.81,30.72,30.72,140223.0,19.3932,19.3995,19.3429,19.3429,140223.0
2017-05-10 15:50:00,30.72,30.77,30.7,30.76,237126.0,19.3429,19.3744,19.3303,19.3681,237126.0
2017-05-10 15:55:00,30.75,30.8,30.75,30.77,371057.0,19.3618,19.3932,19.3618,19.3744,371057.0
2017-05-11 09:30:00,30.75,30.83,30.61,30.62,119720.0,19.3618,19.4121,19.2736,19.2799,119720.0
2017-05-11 09:35:00,30.62,30.62,30.56,30.59,140179.0,19.2799,19.2799,19.2421,19.261,140179.0
2017-05-11 09:40:00,30.59,30.67,30.58,30.61,145379.0,19.261,19.3114,19.2547,19.2736,145379.0
2017-05-11 09:45:00,30.62,30.65,30.58,30.62,70335.0,19.2799,19.2988,19.2547,19.2799,70335.0
2017-05-11 09:50:00,30.62,30.64,30.56,30.57,38609.0,19.2799,19.2925,19.2421,19.2484,38609.0
2017-05-11 09:55:00,30.57,30.57,30.49,30.51,67117.0,19.2484,19.2484,19.1981,19.2106,67117.0
2017-05-11 10:00:00,30.51,30.51,30.42,30.45,66818.0,19.2106,19.2106,19.154,19.1729,66818.0
2017-05-11 10:05:00,30.46,30.51,30.4,30.51,44006.0,19.1792,19.2106,19.1414,19.2106,44006.0
2017-05-11 10:10:00,30.51,30.54,30.48,30.54,78979.0,19.2106,19.2295,19.1918,19.2295,78979.0
2017-05-11 10:15:00,30.53,30.57,30.51,30.53,52015.0,19.2232,19.2484,19.2106,19.2232,52015.0
2017-05-11 10:20:00,30.53,30.54,30.5,30.54,77638.0,19.2232,19.2295,19.2044,19.2295,77638.0
2017-05-11 10:25:00,30.54,30.66,30.54,30.65,45408.0,19.2295,19.3051,19.2295,19.2988,45408.0
2017-05-11 10:30:00,30.66,30.7,30.64,30.69,41333.0,19.3051,19.3303,19.2925,19.324,41333.0
2017-05-11 10:35:00,30.69,30.7,30.62,30.63,52200.0,19.324,19.3303,19.2799,19.2862,52200.0
2017-05-11 10:40:00,30.62,30.63,30.58,30.63,49328.0,19.2799,19.2862,19.2547,19.2862,49328.0
2017-05-11 10:45:00,30.63,30.63,30.59,30.59,33274.0,19.2862,19.2862,19.261,19.261,33274.0
2017-05-11 10:50:00,30.59,30.6,30.56,30.56,38315.0,19.261,19.2673,19.2421,19.2421,38315.0
2017-05-11 10:55:00,30.56,30.65,30.56,30.65,37139.0,19.2421,19.2988,19.2421,19.2988,37139.0
2017-05-11 11:00:00,30.65,30.7,30.64,30.68,50393.0,19.2988,19.3303,19.2925,19.3177,50393.0
2017-05-11 11:05:00,30.69,30.69,30.65,30.67,73750.0,19.324,19.324,19.2988,19.3114,73750.0
2017-05-11 11:10:00,30.68,30.71,30.67,30.67,25048.0,19.3177,19.3366,19.3114,19.3114,25048.0
2017-05-11 11:15:00,30.67,30.68,30.63,30.63,27039.0,19.3114,19.3177,19.2862,19.2862,27039.0
2017-05-11 11:20:00,30.62,30.62,30.59,30.61,18840.0,19.2799,19.2799,19.261,19.2736,18840.0
2017-05-11 11:25:00,30.62,30.65,30.61,30.64,43791.0,19.2799,19.2988,19.2736,19.2925,43791.0
2017-05-11 11:30:00,30.65,30.67,30.64,30.64,39520.0,19.2988,19.3114,19.2925,19.2925,39520.0
2017-05-11 11:35:00,30.64,30.69,30.63,30.67,43258.0,19.2925,19.324,19.2862,19.3114,43258.0
2017-05-11 11:40:00,30.68,30.71,30.67,30.71,17793.0,19.3177,19.3366,19.3114,19.3366,17793.0
2017-05-11 11:45:00,30.71,30.77,30.7,30.77,33096.0,19.3366,19.3744,19.3303,19.3744,33096.0
2017-05-11 11:50:00,30.77,30.77,30.72,30.73,23426.0,19.3744,19.3744,19.3429,19.3492,23426.0
2017-05-11 11:55:00,30.73,30.74,30.72,30.73,26157.0,19.3492,19.3555,19.3429,19.3492,26157.0
2017-05-11 12:00:00,30.73,30.75,30.71,30.73,55345.0,19.3492,19.3618,19.3366,19.3492,55345.0
2017-05-11 12:05:00,30.73,30.75,30.72,30.74,242566.0,19.3492,19.3618,19.3429,19.3555,242566.0
2017-05-11 12:10:00,30.74,30.75,30.73,30.73,66410.0,19.3555,19.3618,19.3492,19.3492,66410.0
2017-05-11 12:15:00,30.72,30.75,30.71,30.73,37729.0,19.3429,19.3618,19.3366,19.3492,37729.0
2017-05-11 12:20:00,30.74,30.74,30.69,30.7,25990.0,19.3555,19.3555,19.324,19.3303,25990.0
2017-05-11 12:25:00,30.7,30.74,30.69,30.73,30201.0,19.3303,19.3555,19.324,19.3492,30201.0
2017-05-11 12:30:00,30.73,30.73,30.66,30.7,64971.0,19.3492,19.3492,19.3051,19.3303,64971.0
2017-05-11 12:35:00,30.7,30.7,30.64,30.64,9772.0,19.3303,19.3303,19.2925,19.2925,9772.0
2017-05-11 12:40:00,30.64,30.66,30.61,30.65,34613.0,19.2925,19.3051,19.2736,19.2988,34613.0
2017-05-11 12:45:00,30.64,30.65,30.61,30.61,19275.0,19.2925,19.2988,19.2736,19.2736,19275.0
2017-05-11 12:50:00,30.61,30.62,30.58,30.6,53275.0,19.2736,19.2799,19.2547,19.2673,53275.0
2017-05-11 12:55:00,30.6,30.61,30.58,30.58,12480.0,19.2673,19.2736,19.2547,19.2547,12480.0
2017-05-11 13:00:00,30.59,30.59,30.56,30.57,18068.0,19.261,19.261,19.2421,19.2484,18068.0
2017-05-11 13:05:00,30.56,30.64,30.56,30.62,39721.0,19.2421,19.2925,19.2421,19.2799,39721.0
2017-05-11 13:10:00,30.62,30.69,30.62,30.68,12561.0,19.2799,19.324,19.2799,19.3177,12561.0
2017-05-11 13:15:00,30.68,30.7,30.65,30.65,40658.0,19.3177,19.3303,19.2988,19.2988,40658.0
2017-05-11 13:20:00,30.65,30.65,30.63,30.65,12266.0,19.2988,19.2988,19.2862,19.2988,12266.0
2017-05-11 13:25:00,30.65,30.7,30.63,30.65,203764.0,19.2988,19.3303,19.2862,19.2988,203764.0
2017-05-11 13:30:00,30.66,30.66,30.65,30.65,13200.0,19.3051,19.3051,19.2988,19.2988,13200.0
2017-05-11 13:35:00,30.65,30.66,30.61,30.61,52324.0,19.2988,19.3051,19.2736,19.2736,52324.0
2017-05-11 13:40:00,30.62,30.65,30.59,30.64,51130.0,19.2799,19.2988,19.261,19.2925,51130.0
2017-05-11 13:45:00,30.64,30.65,30.6,30.61,24532.0,19.2925,19.2988,19.2673,19.2736,24532.0
2017-05-11 13:50:00,30.61,30.61,30.56,30.6,33197.0,19.2736,19.2736,19.2421,19.2673,33197.0
2017-05-11 13:55:00,30.6,30.63,30.59,30.63,17040.0,19.2673,19.2862,19.261,19.2862,17040.0
2017-05-11 14:00:00,30.63,30.63,30.58,30.61,28290.0,19.2862,19.2862,19.2547,19.2736,28290.0
2017-05-11 14:05:00,30.62,30.62,30.56,30.58,30051.0,19.2799,19.2799,19.2421,19.2547,30051.0
2017-05-11 14:10:00,30.57,30.58,30.54,30.58,61306.0,19.2484,19.2547,19.2295,19.2547,61306.0
2017-05-11 14:15:00,30.57,30.64,30.57,30.64,39587.0,19.2484,19.2925,19.2484,19.2925,39587.0
2017-05-11 14:20:00,30.64,30.64,30.6,30.63,52014.0,19.2925,19.2925,19.2673,19.2862,52014.0
2017-05-11 14:25:00,30.62,30.63,30.58,30.58,29814.0,19.2799,19.2862,19.2547,19.2547,29814.0
2017-05-11 14:30:00,30.58,30.6,30.58,30.58,31525.0,19.2547,19.2673,19.2547,19.2547,31525.0
2017-05-11 14:35:00,30.58,30.59,30.55,30.59,112551.0,19.2547,19.261,19.2358,19.261,112551.0
2017-05-11 14:40:00,30.59,30.59,30.57,30.57,15939.0,19.261,19.261,19.2484,19.2484,15939.0
2017-05-11 14:45:00,30.57,30.61,30.56,30.61,64838.0,19.2484,19.2736,19.2421,19.2736,64838.0
2017-05-11 14:50:00,30.61,30.61,30.58,30.58,18298.0,19.2736,19.2736,19.2547,19.2547,18298.0
2017-05-11 14:55:00,30.58,30.59,30.55,30.56,36775.0,19.2547,19.261,19.2358,19.2421,36775.0
2017-05-11 15:00:00,30.56,30.56,30.51,30.54,153680.0,19.2421,19.2421,19.2106,19.2295,153680.0
2017-05-11 15:05:00,30.53,30.55,30.53,30.53,65332.0,19.2232,19.2358,19.2232,19.2232,65332.0
2017-05-11 15:10:00,30.53,30.56,30.53,30.54,65217.0,19.2232,19.2421,19.2232,19.2295,65217.0
2017-05-11 15:15:00,30.54,30.56,30.54,30.55,99119.0,19.2295,19.2421,19.2295,19.2358,99119.0
2017-05-11 15:20:00,30.55,30.55,30.46,30.47,249287.0,19.2358,19.2358,19.1792,19.1855,249287.0
2017-05-11 15:25:00,30.46,30.48,30.46,30.46,97095.0,19.1792,19.1918,19.1792,19.1792,97095.0
2017-05-11 15:30:00,30.46,30.48,30.44,30.45,74560.0,19.1792,19.1918,19.1666,19.1729,74560.0
2017-05-11 15:35:00,30.45,30.45,30.21,30.36,505019.0,19.1729,19.1729,19.0218,19.1162,505019.0
2017-05-11 15:40:00,30.37,30.4,30.35,30.35,92084.0,19.1225,19.1414,19.1099,19.1099,92084.0
2017-05-11 15:45:00,30.35,30.36,30.33,30.34,263647.0,19.1099,19.1162,19.0973,19.1036,263647.0
2017-05-11 15:50:00,30.34,30.34,30.28,30.31,286927.0,19.1036,19.1036,19.0658,19.0847,286927.0
2017-05-11 15:55:00,30.31,30.33,30.25,30.27,1523579.0,19.0847,19.0973,19.0469,19.0595,1523579.0
2017-05-12 09:30:00,30.3,30.39,30.3,30.34,130526.0,19.0784,19.1351,19.0784,19.1036,130526.0
2017-05-12 09:35:00,30.35,30.44,30.33,30.43,122405.0,19.1099,19.1666,19.0973,19.1603,122405.0
2017-05-12 09:40:00,30.43,30.43,30.34,30.36,119993.0,19.1603,19.1603,19.1036,19.1162,119993.0
2017-05-12 09:45:00,30.36,30.38,30.33,30.37,94333.0,19.1162,19.1288,19.0973,19.1225,94333.0
2017-05-12 09:50:00,30.38,30.43,30.36,30.41,88366.0,19.1288,19.1603,19.1162,19.1477,88366.0
2017-05-12 09:55:00,30.4,30.41,30.36,30.37,54477.0,19.1414,19.1477,19.1162,19.1225,54477.0
2017-05-12 10:00:00,30.37,30.38,30.21,30.21,68425.0,19.1225,19.1288,19.0218,19.0218,68425.0
2017-05-12 10:05:00,30.22,30.22,30.13,30.19,81391.0,19.0281,19.0281,18.9714,19.0092,81391.0
2017-05-12 10:10:00,30.2,30.28,30.19,30.25,129181.0,19.0155,19.0658,19.0092,19.0469,129181.0
2017-05-12 10:15:00,30.25,30.27,30.21,30.25,55965.0,19.0469,19.0595,19.0218,19.0469,55965.0
2017-05-12 10:20:00,30.25,30.29,30.19,30.21,55482.0,19.0469,19.0721,19.0092,19.0218,55482.0
2017-05-12 10:25:00,30.2,30.21,30.15,30.17,51867.0,19.0155,19.0218,18.984,18.9966,51867.0
2017-05-12 10:30:00,30.18,30.27,30.16,30.26,95324.0,19.0029,19.0595,18.9903,19.0532,95324.0
2017-05-12 10:35:00,30.27,30.3,30.23,30.26,78478.0,19.0595,19.0784,19.0343,19.0532,78478.0
2017-05-12 10:40:00,30.26,30.26,30.21,30.21,22560.0,19.0532,19.0532,19.0218,19.0218,22560.0
2017-05-12 10:45:00,30.22,30.22,30.17,30.17,37180.0,19.0281,19.0281,18.9966,18.9966,37180.0
2017-05-12 10:50:00,30.17,30.18,30.12,30.13,108280.0,18.9966,19.0029,18.9651,18.9714,108280.0
2017-05-12 10:55:00,30.13,30.13,30.11,30.13,31673.0,18.9714,18.9714,18.9588,18.9714,31673.0
2017-05-12 11:00:00,30.13,30.22,30.12,30.17,76172.0,18.9714,19.0281,18.9651,18.9966,76172.0
2017-05-12 11:05:00,30.16,30.22,30.16,30.19,147622.0,18.9903,19.0281,18.9903,19.0092,147622.0
2017-05-12 11:10:00,30.19,30.2,30.17,30.18,62390.0,19.0092,19.0155,18.9966,19.0029,62390.0
2017-05-12 11:15:00,30.18,30.19,30.15,30.16,84033.0,19.0029,19.0092,18.984,18.9903,84033.0
2017-05-12 11:20:00,30.16,30.21,30.15,30.21,118491.0,18.9903,19.0218,18.984,19.0218,118491.0
2017-05-12 11:25:00,30.21,30.22,30.18,30.22,44948.0,19.0218,19.0281,19.0029,19.0281,44948.0
2017-05-12 11:30:00,30.21,30.26,30.2,30.23,65235.0,19.0218,19.0532,19.0155,19.0343,65235.0
2017-05-12 11:35:00,30.23,30.23,30.2,30.21,57858.0,19.0343,19.0343,19.0155,19.0218,57858.0
2017-05-12 11:40:00,30.22,30.22,30.19,30.2,75756.0,19.0281,19.0281,19.0092,19.0155,75756.0
2017-05-12 11:45:00,30.21,30.21,30.18,30.19,179872.0,19.0218,19.0218,19.0029,19.0092,179872.0
2017-05-12 11:50:00,30.19,30.32,30.18,30.29,64693.0,19.0092,19.091,19.0029,19.0721,64693.0
2017-05-12 11:55:00,30.29,30.29,30.26,30.27,23294.0,19.0721,19.0721,19.0532,19.0595,23294.0
2017-05-12 12:00:00,30.26,30.27,30.2,30.2,29530.0,19.0532,19.0595,19.0155,19.0155,29530.0
2017-05-12 12:05:00,30.2,30.21,30.18,30.19,10759.0,19.0155,19.0218,19.0029,19.0092,10759.0
2017-05-12 12:10:00,30.19,30.2,30.18,30.19,15374.0,19.0092,19.0155,19.0029,19.0092,15374.0
2017-05-12 12:15:00,30.19,30.2,30.18,30.19,25146.0,19.0092,19.0155,19.0029,19.0092,25146.0
2017-05-12 12:20:00,30.19,30.19,30.16,30.16,17265.0,19.0092,19.0092,18.9903,18.9903,17265.0
2017-05-12 12:25:00,30.17,30.17,30.13,30.13,16779.0,18.9966,18.9966,18.9714,18.9714,16779.0
2017-05-12 12:30:00,30.13,30.13,30.1,30.1,16389.0,18.9714,18.9714,18.9525,18.9525,16389.0
2017-05-12 12:35:00,30.11,30.11,30.05,30.05,36513.0,18.9588,18.9588,18.921,18.921,36513.0
2017-05-12 12:40:00,30.05,30.06,30.04,30.05,38584.0,18.921,18.9273,18.9147,18.921,38584.0
2017-05-12 12:45:00,30.05,30.06,30.04,30.05,16921.0,18.921,18.9273,18.9147,18.921,16921.0
2017-05-12 12:50:00,30.04,30.05,30.0,30.0,36489.0,18.9147,18.921,18.8895,18.8895,36489.0
2017-05-12 12:55:00,30.0,30.05,29.99,30.05,137448.0,18.8895,18.921,18.8832,18.921,137448.0
2017-05-12 13:00:00,30.05,30.08,30.04,30.04,43286.0,18.921,18.9399,18.9147,18.9147,43286.0
2017-05-12 13:05:00,30.04,30.06,30.04,30.05,21697.0,18.9147,18.9273,18.9147,18.921,21697.0
2017-05-12 13:10:00,30.05,30.06,30.04,30.05,27249.0,18.921,18.9273,18.9147,18.921,27249.0
2017-05-12 13:15:00,30.04,30.05,30.0,30.02,46357.0,18.9147,18.921,18.8895,18.9021,46357.0
2017-05-12 13:20:00,30.01,30.02,29.97,29.99,70513.0,18.8958,18.9021,18.8706,18.8832,70513.0
2017-05-12 13:25:00,29.99,30.01,29.98,30.0,36154.0,18.8832,18.8958,18.8769,18.8895,36154.0
2017-05-12 13:30:00,30.0,30.0,29.98,29.99,41247.0,18.8895,18.8895,18.8769,18.8832,41247.0
2017-05-12 13:35:00,29.99,30.0,29.98,30.0,36537.0,18.8832,18.8895,18.8769,18.8895,36537.0
2017-05-12 13:40:00,30.0,30.0,29.98,29.99,15086.0,18.8895,18.8895,18.8769,18.8832,15086.0
2017-05-12 13:45:00,29.99,30.0,29.98,30.0,16882.0,18.8832,18.8895,18.8769,18.8895,16882.0
2017-05-12 13:50:00,30.0,30.0,29.97,29.98,34085.0,18.8895,18.8895,18.8706,18.8769,34085.0
2017-05-12 13:55:00,29.98,30.0,29.97,29.99,42460.0,18.8769,18.8895,18.8706,18.8832,42460.0
2017-05-12 14:00:00,29.99,30.06,29.97,30.05,187224.0,18.8832,18.9273,18.8706,18.921,187224.0
2017-05-12 14:05:00,30.05,30.11,30.04,30.11,55479.0,18.921,18.9588,18.9147,18.9588,55479.0
2017-05-12 14:10:00,30.11,30.11,30.06,30.07,39174.0,18.9588,18.9588,18.9273,18.9336,39174.0
2017-05-12 14:15:00,30.07,30.13,30.06,30.11,93930.0,18.9336,18.9714,18.9273,18.9588,93930.0
2017-05-12 14:20:00,30.12,30.17,30.1,30.15,161632.0,18.9651,18.9966,18.9525,18.984,161632.0
2017-05-12 14:25:00,30.15,30.18,30.15,30.17,76611.0,18.984,19.0029,18.984,18.9966,76611.0
2017-05-12 14:30:00,30.17,30.22,30.16,30.21,180537.0,18.9966,19.0281,18.9903,19.0218,180537.0
2017-05-12 14:35:00,30.22,30.27,30.21,30.26,39318.0,19.0281,19.0595,19.0218,19.0532,39318.0
2017-05-12 14:40:00,30.26,30.29,30.23,30.29,39313.0,19.0532,19.0721,19.0343,19.0721,39313.0
2017-05-12 14:45:00,30.29,30.3,30.24,30.24,38450.0,19.0721,19.0784,19.0406,19.0406,38450.0
2017-05-12 14:50:00,30.24,30.25,30.22,30.23,18760.0,19.0406,19.0469,19.0281,19.0343,18760.0
2017-05-12 14:55:00,30.23,30.24,30.22,30.24,28158.0,19.0343,19.0406,19.0281,19.0406,28158.0
2017-05-12 15:00:00,30.24,30.29,30.23,30.27,43738.0,19.0406,19.0721,19.0343,19.0595,43738.0
2017-05-12 15:05:00,30.27,30.27,30.22,30.24,68689.0,19.0595,19.0595,19.0281,19.0406,68689.0
2017-05-12 15:10:00,30.24,30.29,30.23,30.29,54106.0,19.0406,19.0721,19.0343,19.0721,54106.0
2017-05-12 15:15:00,30.29,30.29,30.24,30.25,46519.0,19.0721,19.0721,19.0406,19.0469,46519.0
2017-05-12 15:20:00,30.25,30.28,30.23,30.28,41557.0,19.0469,19.0658,19.0343,19.0658,41557.0
2017-05-12 15:25:00,30.28,30.28,30.23,30.23,68958.0,19.0658,19.0658,19.0343,19.0343,68958.0
2017-05-12 15:30:00,30.23,30.24,30.23,30.24,28316.0,19.0343,19.0406,19.0343,19.0406,28316.0
2017-05-12 15:35:00,30.23,30.26,30.23,30.25,75488.0,19.0343,19.0532,19.0343,19.0469,75488.0
2017-05-12 15:40:00,30.25,30.32,30.25,30.32,97040.0,19.0469,19.091,19.0469,19.091,97040.0
2017-05-12 15:45:00,30.32,30.32,30.29,30.31,150715.0,19.091,19.091,19.0721,19.0847,150715.0
2017-05-12 15:50:00,30.3,30.31,30.29,30.3,108100.0,19.0784,19.0847,19.0721,19.0784,108100.0
2017-05-12 15:55:00,30.29,30.34,30.29,30.31,308985.0,19.0721,19.1036,19.0721,19.0847,308985.0
2017-05-15 09:30:00,30.83,30.96,30.75,30.93,191678.0,19.4121,19.494,19.3618,19.4751,191678.0
2017-05-15 09:35:00,30.93,30.97,30.83,30.96,111042.0,19.4751,19.5003,19.4121,19.494,111042.0
2017-05-15 09:40:00,30.97,31.21,30.97,31.21,181213.0,19.5003,19.6514,19.5003,19.6514,181213.0
2017-05-15 09:45:00,31.21,31.25,31.09,31.09,124667.0,19.6514,19.6766,19.5758,19.5758,124667.0
2017-05-15 09:50:00,31.1,31.19,31.1,31.16,118947.0,19.5821,19.6388,19.5821,19.6199,118947.0
2017-05-15 09:55:00,31.17,31.19,31.12,31.17,110321.0,19.6262,19.6388,19.5947,19.6262,110321.0
2017-05-15 10:00:00,31.18,31.22,31.15,31.16,83172.0,19.6325,19.6577,19.6136,19.6199,83172.0
2017-05-15 10:05:00,31.15,31.17,31.11,31.16,108341.0,19.6136,19.6262,19.5884,19.6199,108341.0
2017-05-15 10:10:00,31.15,31.17,31.11,31.11,103091.0,19.6136,19.6262,19.5884,19.5884,103091.0
2017-05-15 10:15:00,31.11,31.11,30.98,30.99,170214.0,19.5884,19.5884,19.5066,19.5129,170214.0
2017-05-15 10:20:00,30.98,30.98,30.88,30.91,264398.0,19.5066,19.5066,19.4436,19.4625,264398.0
2017-05-15 10:25:00,30.91,30.92,30.85,30.86,161249.0,19.4625,19.4688,19.4247,19.431,161249.0
2017-05-15 10:30:00,30.85,30.98,30.82,30.98,75870.0,19.4247,19.5066,19.4058,19.5066,75870.0
2017-05-15 10:35:00,30.98,30.99,30.91,30.92,47131.0,19.5066,19.5129,19.4625,19.4688,47131.0
2017-05-15 10:40:00,30.92,30.92,30.87,30.9,79876.0,19.4688,19.4688,19.4373,19.4562,79876.0
2017-05-15 10:45:00,30.9,30.97,30.9,30.96,83737.0,19.4562,19.5003,19.4562,19.494,83737.0
2017-05-15 10:50:00,30.96,30.98,30.93,30.96,28082.0,19.494,19.5066,19.4751,19.494,28082.0
2017-05-15 10:55:00,30.96,30.97,30.93,30.96,28360.0,19.494,19.5003,19.4751,19.494,28360.0
2017-05-15 11:00:00,30.96,30.99,30.91,30.98,176003.0,19.494,19.5129,19.4625,19.5066,176003.0
2017-05-15 11:05:00,30.97,30.98,30.94,30.95,26552.0,19.5003,19.5066,19.4814,19.4877,26552.0
2017-05-15 11:10:00,30.95,30.98,30.94,30.94,26089.0,19.4877,19.5066,19.4814,19.4814,26089.0
2017-05-15 11:15:00,30.94,30.98,30.94,30.95,40094.0,19.4814,19.5066,19.4814,19.4877,40094.0
2017-05-15 11:20:00,30.95,30.96,30.92,30.96,39253.0,19.4877,19.494,19.4688,19.494,39253.0
2017-05-15 11:25:00,30.96,30.97,30.94,30.94,29460.0,19.494,19.5003,19.4814,19.4814,29460.0
2017-05-15 11:30:00,30.94,30.98,30.92,30.94,44239.0,19.4814,19.5066,19.4688,19.4814,44239.0
2017-05-15 11:35:00,30.94,30.95,30.93,30.95,39534.0,19.4814,19.4877,19.4751,19.4877,39534.0
2017-05-15 11:40:00,30.95,30.99,30.94,30.98,25440.0,19.4877,19.5129,19.4814,19.5066,25440.0
2017-05-15 11:45:00,30.98,30.98,30.94,30.95,23261.0,19.5066,19.5066,19.4814,19.4877,23261.0
2017-05-15 11:50:00,30.95,30.97,30.94,30.96,28196.0,19.4877,19.5003,19.4814,19.494,28196.0
2017-05-15 11:55:00,30.97,30.98,30.94,30.97,44963.0,19.5003,19.5066,19.4814,19.5003,44963.0
2017-05-15 12:00:00,30.98,30.99,30.96,30.98,33971.0,19.5066,19.5129,19.494,19.5066,33971.0
2017-05-15 12:05:00,30.98,30.98,30.94,30.94,19654.0,19.5066,19.5066,19.4814,19.4814,19654.0
2017-05-15 12:10:00,30.94,30.96,30.92,30.94,77031.0,19.4814,19.494,19.4688,19.4814,77031.0
2017-05-15 12:15:00,30.95,30.97,30.93,30.96,82199.0,19.4877,19.5003,19.4751,19.494,82199.0
2017-05-15 12:20:00,30.96,30.96,30.93,30.93,25164.0,19.494,19.494,19.4751,19.4751,25164.0
2017-05-15 12:25:00,30.93,30.94,30.91,30.93,69038.0,19.4751,19.4814,19.4625,19.4751,69038.0
2017-05-15 12:30:00,30.93,30.93,30.91,30.92,27714.0,19.4751,19.4751,19.4625,19.4688,27714.0
2017-05-15 12:35:00,30.92,30.96,30.92,30.96,74996.0,19.4688,19.494,19.4688,19.494,74996.0
2017-05-15 12:40:00,30.95,30.95,30.87,30.88,31380.0,19.4877,19.4877,19.4373,19.4436,31380.0
2017-05-15 12:45:00,30.88,30.89,30.87,30.89,115771.0,19.4436,19.4499,19.4373,19.4499,115771.0
2017-05-15 12:50:00,30.89,30.89,30.87,30.88,29739.0,19.4499,19.4499,19.4373,19.4436,29739.0
2017-05-15 12:55:00,30.88,30.89,30.87,30.88,21708.0,19.4436,19.4499,19.4373,19.4436,21708.0
2017-05-15 13:00:00,30.89,30.89,30.81,30.82,104460.0,19.4499,19.4499,19.3995,19.4058,104460.0
2017-05-15 13:05:00,30.83,30.83,30.78,30.8,25919.0,19.4121,19.4121,19.3807,19.3932,25919.0
2017-05-15 13:10:00,30.8,30.82,30.79,30.8,32819.0,19.3932,19.4058,19.387,19.3932,32819.0
2017-05-15 13:15:00,30.8,30.83,30.8,30.82,69673.0,19.3932,19.4121,19.3932,19.4058,69673.0
2017-05-15 13:20:00,30.81,30.82,30.81,30.81,12200.0,19.3995,19.4058,19.3995,19.3995,12200.0
2017-05-15 13:25:00,30.82,30.82,30.78,30.78,24106.0,19.4058,19.4058,19.3807,19.3807,24106.0
2017-05-15 13:30:00,30.78,30.81,30.78,30.79,64014.0,19.3807,19.3995,19.3807,19.387,64014.0
2017-05-15 13:35:00,30.8,30.83,30.79,30.83,133585.0,19.3932,19.4121,19.387,19.4121,133585.0
2017-05-15 13:40:00,30.83,30.9,30.82,30.85,81511.0,19.4121,19.4562,19.4058,19.4247,81511.0
2017-05-15 13:45:00,30.85,30.87,30.82,30.82,69403.0,19.4247,19.4373,19.4058,19.4058,69403.0
2017-05-15 13:50:00,30.83,30.86,30.82,30.85,49726.0,19.4121,19.431,19.4058,19.4247,49726.0
2017-05-15 13:55:00,30.83,30.85,30.81,30.82,44258.0,19.4121,19.4247,19.3995,19.4058,44258.0
2017-05-15 14:00:00,30.82,30.86,30.82,30.84,50679.0,19.4058,19.431,19.4058,19.4184,50679.0
2017-05-15 14:05:00,30.85,30.87,30.84,30.86,54592.0,19.4247,19.4373,19.4184,19.431,54592.0
2017-05-15 14:10:00,30.86,30.88,30.85,30.87,44834.0,19.431,19.4436,19.4247,19.4373,44834.0
2017-05-15 14:15:00,30.87,30.9,30.84,30.85,67479.0,19.4373,19.4562,19.4184,19.4247,67479.0
2017-05-15 14:20:00,30.85,30.9,30.83,30.84,46225.0,19.4247,19.4562,19.4121,19.4184,46225.0
2017-05-15 14:25:00,30.84,30.84,30.75,30.76,71868.0,19.4184,19.4184,19.3618,19.3681,71868.0
2017-05-15 14:30:00,30.76,30.77,30.68,30.71,73845.0,19.3681,19.3744,19.3177,19.3366,73845.0
2017-05-15 14:35:00,30.71,30.74,30.71,30.74,64698.0,19.3366,19.3555,19.3366,19.3555,64698.0
2017-05-15 14:40:00,30.74,30.76,30.73,30.74,66717.0,19.3555,19.3681,19.3492,19.3555,66717.0
2017-05-15 14:45:00,30.75,30.77,30.74,30.75,55493.0,19.3618,19.3744,19.3555,19.3618,55493.0
2017-05-15 14:50:00,30.75,30.75,30.72,30.72,59373.0,19.3618,19.3618,19.3429,19.3429,59373.0
2017-05-15 14:55:00,30.73,30.75,30.71,30.75,100125.0,19.3492,19.3618,19.3366,19.3618,100125.0
2017-05-15 15:00:00,30.74,30.75,30.7,30.7,163451.0,19.3555,19.3618,19.3303,19.3303,163451.0
2017-05-15 15:05:00,30.7,30.75,30.7,30.74,71471.0,19.3303,19.3618,19.3303,19.3555,71471.0
2017-05-15 15:10:00,30.74,30.75,30.71,30.73,68432.0,19.3555,19.3618,19.3366,19.3492,68432.0
2017-05-15 15:15:00,30.73,30.73,30.72,30.72,36553.0,19.3492,19.3492,19.3429,19.3429,36553.0
2017-05-15 15:20:00,30.73,30.74,30.72,30.73,63845.0,19.3492,19.3555,19.3429,19.3492,63845.0
2017-05-15 15:25:00,30.74,30.8,30.73,30.79,162378.0,19.3555,19.3932,19.3492,19.387,162378.0
2017-05-15 15:30:00,30.79,30.81,30.79,30.8,31392.0,19.387,19.3995,19.387,19.3932,31392.0
2017-05-15 15:35:00,30.8,30.81,30.74,30.78,87274.0,19.3932,19.3995,19.3555,19.3807,87274.0
2017-05-15 15:40:00,30.78,30.78,30.75,30.77,67270.0,19.3807,19.3807,19.3618,19.3744,67270.0
2017-05-15 15:45:00,30.77,30.85,30.76,30.82,181538.0,19.3744,19.4247,19.3681,19.4058,181538.0
2017-05-15 15:50:00,30.81,30.82,30.76,30.76,155018.0,19.3995,19.4058,19.3681,19.3681,155018.0
2017-05-15 15:55:00,30.77,30.78,30.73,30.77,295125.0,19.3744,19.3807,19.3492,19.3744,295125.0
2017-05-16 09:30:00,30.87,30.95,30.8,30.89,96268.0,19.4373,19.4877,19.3932,19.4499,96268.0
2017-05-16 09:35:00,30.89,30.9,30.79,30.8,37020.0,19.4499,19.4562,19.387,19.3932,37020.0
2017-05-16 09:40:00,30.8,30.82,30.71,30.74,34940.0,19.3932,19.4058,19.3366,19.3555,34940.0
2017-05-16 09:45:00,30.75,30.75,30.68,30.75,28860.0,19.3618,19.3618,19.3177,19.3618,28860.0
2017-05-16 09:50:00,30.75,30.83,30.74,30.8,31006.0,19.3618,19.4121,19.3555,19.3932,31006.0
2017-05-16 09:55:00,30.8,30.82,30.75,30.76,23022.0,19.3932,19.4058,19.3618,19.3681,23022.0
2017-05-16 10:00:00,30.75,30.78,30.67,30.68,25277.0,19.3618,19.3807,19.3114,19.3177,25277.0
2017-05-16 10:05:00,30.69,30.69,30.65,30.67,34164.0,19.324,19.324,19.2988,19.3114,34164.0
2017-05-16 10:10:00,30.67,30.7,30.66,30.67,30035.0,19.3114,19.3303,19.3051,19.3114,30035.0
2017-05-16 10:15:00,30.67,30.73,30.65,30.73,34729.0,19.3114,19.3492,19.2988,19.3492,34729.0
2017-05-16 10:20:00,30.72,30.73,30.66,30.66,18701.0,19.3429,19.3492,19.3051,19.3051,18701.0
2017-05-16 10:25:00,30.66,30.69,30.61,30.63,27952.0,19.3051,19.324,19.2736,19.2862,27952.0
2017-05-16 10:30:00,30.63,30.65,30.56,30.57,34761.0,19.2862,19.2988,19.2421,19.2484,34761.0
2017-05-16 10:35:00,30.58,30.66,30.57,30.65,22488.0,19.2547,19.3051,19.2484,19.2988,22488.0
2017-05-16 10:40:00,30.66,30.66,30.6,30.65,59128.0,19.3051,19.3051,19.2673,19.2988,59128.0
2017-05-16 10:45:00,30.66,30.7,30.66,30.68,23575.0,19.3051,19.3303,19.3051,19.3177,23575.0
2017-05-16 10:50:00,30.69,30.72,30.67,30.71,43137.0,19.324,19.3429,19.3114,19.3366,43137.0
2017-05-16 10:55:00,30.71,30.72,30.68,30.69,22414.0,19.3366,19.3429,19.3177,19.324,22414.0
2017-05-16 11:00:00,30.69,30.7,30.67,30.67,32711.0,19.324,19.3303,19.3114,19.3114,32711.0
2017-05-16 11:05:00,30.67,30.7,30.66,30.69,15319.0,19.3114,19.3303,19.3051,19.324,15319.0
2017-05-16 11:10:00,30.69,30.76,30.68,30.76,22171.0,19.324,19.3681,19.3177,19.3681,22171.0
2017-05-16 11:15:00,30.75,30.76,30.73,30.75,7763.0,19.3618,19.3681,19.3492,19.3618,7763.0
2017-05-16 11:20:00,30.75,30.78,30.74,30.77,40054.0,19.3618,19.3807,19.3555,19.3744,40054.0
2017-05-16 11:25:00,30.78,30.82,30.77,30.81,21280.0,19.3807,19.4058,19.3744,19.3995,21280.0
2017-05-16 11:30:00,30.8,30.81,30.77,30.8,17676.0,19.3932,19.3995,19.3744,19.3932,17676.0
2017-05-16 11:35:00,30.8,30.82,30.79,30.81,12056.0,19.3932,19.4058,19.387,19.3995,12056.0
2017-05-16 11:40:00,30.8,30.83,30.79,30.82,33231.0,19.3932,19.4121,19.387,19.4058,33231.0
2017-05-16 11:45:00,30.83,30.84,30.81,30.83,28884.0,19.4121,19.4184,19.3995,19.4121,28884.0
2017-05-16 11:50:00,30.83,30.85,30.81,30.84,12664.0,19.4121,19.4247,19.3995,19.4184,12664.0
2017-05-16 11:55:00,30.84,30.84,30.78,30.79,12979.0,19.4184,19.4184,19.3807,19.387,12979.0
2017-05-16 12:00:00,30.78,30.8,30.77,30.79,13844.0,19.3807,19.3932,19.3744,19.387,13844.0
2017-05-16 12:05:00,30.79,30.79,30.77,30.77,8028.0,19.387,19.387,19.3744,19.3744,8028.0
2017-05-16 12:10:00,30.77,30.79,30.75,30.78,29916.0,19.3744,19.387,19.3618,19.3807,29916.0
2017-05-16 12:15:00,30.78,30.8,30.77,30.8,15617.0,19.3807,19.3932,19.3744,19.3932,15617.0
2017-05-16 12:20:00,30.8,30.8,30.77,30.78,19451.0,19.3932,19.3932,19.3744,19.3807,19451.0
2017-05-16 12:25:00,30.78,30.81,30.77,30.78,25693.0,19.3807,19.3995,19.3744,19.3807,25693.0
2017-05-16 12:30:00,30.78,30.8,30.77,30.79,30929.0,19.3807,19.3932,19.3744,19.387,30929.0
2017-05-16 12:35:00,30.78,30.8,30.76,30.76,19971.0,19.3807,19.3932,19.3681,19.3681,19971.0
2017-05-16 12:40:00,30.76,30.76,30.71,30.72,9991.0,19.3681,19.3681,19.3366,19.3429,9991.0
2017-05-16 12:45:00,30.71,30.73,30.7,30.71,28707.0,19.3366,19.3492,19.3303,19.3366,28707.0
2017-05-16 12:50:00,30.71,30.74,30.71,30.72,45713.0,19.3366,19.3555,19.3366,19.3429,45713.0
2017-05-16 12:55:00,30.73,30.76,30.72,30.74,30142.0,19.3492,19.3681,19.3429,19.3555,30142.0
2017-05-16 13:00:00,30.74,30.75,30.66,30.68,16642.0,19.3555,19.3618,19.3051,19.3177,16642.0
2017-05-16 13:05:00,30.67,30.68,30.64,30.68,14382.0,19.3114,19.3177,19.2925,19.3177,14382.0
2017-05-16 13:10:00,30.68,30.68,30.64,30.66,89747.0,19.3177,19.3177,19.2925,19.3051,89747.0
2017-05-16 13:15:00,30.67,30.67,30.63,30.64,21433.0,19.3114,19.3114,19.2862,19.2925,21433.0
2017-05-16 13:20:00,30.64,30.65,30.63,30.65,20586.0,19.2925,19.2988,19.2862,19.2988,20586.0
2017-05-16 13:25:00,30.64,30.65,30.59,30.6,11502.0,19.2925,19.2988,19.261,19.2673,11502.0
2017-05-16 13:30:00,30.6,30.63,30.59,30.61,23063.0,19.2673,19.2862,19.261,19.2736,23063.0
2017-05-16 13:35:00,30.61,30.62,30.6,30.61,18443.0,19.2736,19.2799,19.2673,19.2736,18443.0
2017-05-16 13:40:00,30.61,30.61,30.58,30.58,8491.0,19.2736,19.2736,19.2547,19.2547,8491.0
2017-05-16 13:45:00,30.59,30.65,30.58,30.65,23215.0,19.261,19.2988,19.2547,19.2988,23215.0
2017-05-16 13:50:00,30.65,30.67,30.64,30.67,9278.0,19.2988,19.3114,19.2925,19.3114,9278.0
2017-05-16 13:55:00,30.67,30.67,30.59,30.61,39795.0,19.3114,19.3114,19.261,19.2736,39795.0
2017-05-16 14:00:00,30.61,30.61,30.57,30.57,43844.0,19.2736,19.2736,19.2484,19.2484,43844.0
2017-05-16 14:05:00,30.57,30.59,30.57,30.57,23896.0,19.2484,19.261,19.2484,19.2484,23896.0
2017-05-16 14:10:00,30.58,30.58,30.51,30.52,43950.0,19.2547,19.2547,19.2106,19.2169,43950.0
2017-05-16 14:15:00,30.52,30.54,30.5,30.52,31686.0,19.2169,19.2295,19.2044,19.2169,31686.0
2017-05-16 14:20:00,30.53,30.53,30.5,30.51,20453.0,19.2232,19.2232,19.2044,19.2106,20453.0
2017-05-16 14:25:00,30.5,30.53,30.49,30.53,62678.0,19.2044,19.2232,19.1981,19.2232,62678.0
2017-05-16 14:30:00,30.53,30.55,30.52,30.54,34445.0,19.2232,19.2358,19.2169,19.2295,34445.0
2017-05-16 14:35:00,30.53,30.55,30.52,30.53,21659.0,19.2232,19.2358,19.2169,19.2232,21659.0
2017-05-16 14:40:00,30.52,30.55,30.52,30.54,36407.0,19.2169,19.2358,19.2169,19.2295,36407.0
2017-05-16 14:45:00,30.54,30.55,30.5,30.51,36633.0,19.2295,19.2358,19.2044,19.2106,36633.0
2017-05-16 14:50:00,30.51,30.54,30.48,30.53,44914.0,19.2106,19.2295,19.1918,19.2232,44914.0
2017-05-16 14:55:00,30.53,30.56,30.53,30.54,56451.0,19.2232,19.2421,19.2232,19.2295,56451.0
2017-05-16 15:00:00,30.54,30.6,30.53,30.59,28772.0,19.2295,19.2673,19.2232,19.261,28772.0
2017-05-16 15:05:00,30.6,30.62,30.59,30.6,18299.0,19.2673,19.2799,19.261,19.2673,18299.0
2017-05-16 15:10:00,30.6,30.63,30.6,30.63,30885.0,19.2673,19.2862,19.2673,19.2862,30885.0
2017-05-16 15:15:00,30.63,30.63,30.61,30.61,18765.0,19.2862,19.2862,19.2736,19.2736,18765.0
2017-05-16 15:20:00,30.61,30.63,30.59,30.6,33588.0,19.2736,19.2862,19.261,19.2673,33588.0
2017-05-16 15:25:00,30.6,30.66,30.59,30.65,38048.0,19.2673,19.3051,19.261,19.2988,38048.0
2017-05-16 15:30:00,30.65,30.66,30.61,30.61,23028.0,19.2988,19.3051,19.2736,19.2736,23028.0
2017-05-16 15:35:00,30.61,30.63,30.6,30.63,52774.0,19.2736,19.2862,19.2673,19.2862,52774.0
2017-05-16 15:40:00,30.64,30.64,30.6,30.63,43960.0,19.2925,19.2925,19.2673,19.2862,43960.0
2017-05-16 15:45:00,30.62,30.63,30.6,30.62,87927.0,19.2799,19.2862,19.2673,19.2799,87927.0
2017-05-16 15:50:00,30.61,30.62,30.56,30.6,65248.0,19.2736,19.2799,19.2421,19.2673,65248.0
2017-05-16 15:55:00,30.6,30.62,30.59,30.61,179090.0,19.2673,19.2799,19.261,19.2736,179090.0
2017-05-17 09:30:00,30.39,30.55,30.39,30.44,72476.0,19.1351,19.2358,19.1351,19.1666,72476.0
2017-05-17 09:35:00,30.44,30.46,30.34,30.37,193426.0,19.1666,19.1792,19.1036,19.1225,193426.0
2017-05-17 09:40:00,30.37,30.39,30.28,30.3,57193.0,19.1225,19.1351,19.0658,19.0784,57193.0
2017-05-17 09:45:00,30.31,30.33,30.28,30.31,50014.0,19.0847,19.0973,19.0658,19.0847,50014.0
2017-05-17 09:50:00,30.3,30.33,30.29,30.32,74524.0,19.0784,19.0973,19.0721,19.091,74524.0
2017-05-17 09:55:00,30.32,30.33,30.23,30.28,82123.0,19.091,19.0973,19.0343,19.0658,82123.0
2017-05-17 10:00:00,30.27,30.27,30.21,30.24,23845.0,19.0595,19.0595,19.0218,19.0406,23845.0
2017-05-17 10:05:00,30.24,30.27,30.2,30.25,21672.0,19.0406,19.0595,19.0155,19.0469,21672.0
2017-05-17 10:10:00,30.26,30.29,30.25,30.26,32255.0,19.0532,19.0721,19.0469,19.0532,32255.0
2017-05-17 10:15:00,30.27,30.3,30.26,30.28,19142.0,19.0595,19.0784,19.0532,19.0658,19142.0
2017-05-17 10:20:00,30.27,30.29,30.25,30.27,48031.0,19.0595,19.0721,19.0469,19.0595,48031.0
2017-05-17 10:25:00,30.27,30.28,30.24,30.26,12466.0,19.0595,19.0658,19.0406,19.0532,12466.0
2017-05-17 10:30:00,30.26,30.44,30.26,30.42,192896.0,19.0532,19.1666,19.0532,19.154,192896.0
2017-05-17 10:35:00,30.43,30.45,30.41,30.43,136475.0,19.1603,19.1729,19.1477,19.1603,136475.0
2017-05-17 10:40:00,30.43,30.43,30.35,30.37,107495.0,19.1603,19.1603,19.1099,19.1225,107495.0
2017-05-17 10:45:00,30.37,30.43,30.37,30.41,54701.0,19.1225,19.1603,19.1225,19.1477,54701.0
2017-05-17 10:50:00,30.41,30.45,30.39,30.41,53007.0,19.1477,19.1729,19.1351,19.1477,53007.0
2017-05-17 10:55:00,30.41,30.41,30.35,30.37,106087.0,19.1477,19.1477,19.1099,19.1225,106087.0
2017-05-17 11:00:00,30.37,30.37,30.32,30.34,47111.0,19.1225,19.1225,19.091,19.1036,47111.0
2017-05-17 11:05:00,30.34,30.41,30.34,30.38,36649.0,19.1036,19.1477,19.1036,19.1288,36649.0
2017-05-17 11:10:00,30.37,30.44,30.36,30.43,26252.0,19.1225,19.1666,19.1162,19.1603,26252.0
2017-05-17 11:15:00,30.42,30.45,30.41,30.45,51191.0,19.154,19.1729,19.1477,19.1729,51191.0
2017-05-17 11:20:00,30.45,30.45,30.42,30.44,21443.0,19.1729,19.1729,19.154,19.1666,21443.0
2017-05-17 11:25:00,30.45,30.47,30.43,30.44,27112.0,19.1729,19.1855,19.1603,19.1666,27112.0
2017-05-17 11:30:00,30.45,30.47,30.44,30.46,18000.0,19.1729,19.1855,19.1666,19.1792,18000.0
2017-05-17 11:35:00,30.45,30.46,30.41,30.44,53782.0,19.1729,19.1792,19.1477,19.1666,53782.0
2017-05-17 11:40:00,30.44,30.5,30.44,30.5,47099.0,19.1666,19.2044,19.1666,19.2044,47099.0
2017-05-17 11:45:00,30.5,30.52,30.46,30.46,28861.0,19.2044,19.2169,19.1792,19.1792,28861.0
2017-05-17 11:50:00,30.47,30.48,30.43,30.44,21393.0,19.1855,19.1918,19.1603,19.1666,21393.0
2017-05-17 11:55:00,30.44,30.47,30.41,30.46,23507.0,19.1666,19.1855,19.1477,19.1792,23507.0
2017-05-17 12:00:00,30.47,30.49,30.46,30.48,14757.0,19.1855,19.1981,19.1792,19.1918,14757.0
2017-05-17 12:05:00,30.47,30.49,30.42,30.44,13640.0,19.1855,19.1981,19.154,19.1666,13640.0
2017-05-17 12:10:00,30.44,30.44,30.4,30.42,10344.0,19.1666,19.1666,19.1414,19.154,10344.0
2017-05-17 12:15:00,30.42,30.42,30.39,30.41,12113.0,19.154,19.154,19.1351,19.1477,12113.0
2017-05-17 12:20:00,30.41,30.42,30.4,30.4,14165.0,19.1477,19.154,19.1414,19.1414,14165.0
2017-05-17 12:25:00,30.4,30.41,30.34,30.34,20205.0,19.1414,19.1477,19.1036,19.1036,20205.0
2017-05-17 12:30:00,30.35,30.37,30.33,30.36,17036.0,19.1099,19.1225,19.0973,19.1162,17036.0
2017-05-17 12:35:00,30.36,30.43,30.36,30.42,11218.0,19.1162,19.1603,19.1162,19.154,11218.0
2017-05-17 12:40:00,30.43,30.43,30.37,30.38,19409.0,19.1603,19.1603,19.1225,19.1288,19409.0
2017-05-17 12:45:00,30.39,30.41,30.39,30.4,11491.0,19.1351,19.1477,19.1351,19.1414,11491.0
2017-05-17 12:50:00,30.39,30.39,30.36,30.38,10699.0,19.1351,19.1351,19.1162,19.1288,10699.0
2017-05-17 12:55:00,30.38,30.41,30.37,30.39,17846.0,19.1288,19.1477,19.1225,19.1351,17846.0
2017-05-17 13:00:00,30.4,30.4,30.36,30.36,15391.0,19.1414,19.1414,19.1162,19.1162,15391.0
2017-05-17 13:05:00,30.36,30.36,30.33,30.36,12065.0,19.1162,19.1162,19.0973,19.1162,12065.0
2017-05-17 13:10:00,30.36,30.37,30.33,30.35,8825.0,19.1162,19.1225,19.0973,19.1099,8825.0
2017-05-17 13:15:00,30.35,30.35,30.3,30.3,9496.0,19.1099,19.1099,19.0784,19.0784,9496.0
2017-05-17 13:20:00,30.31,30.32,30.29,30.3,11071.0,19.0847,19.091,19.0721,19.0784,11071.0
2017-05-17 13:25:00,30.3,30.31,30.27,30.3,41646.0,19.0784,19.0847,19.0595,19.0784,41646.0
2017-05-17 13:30:00,30.29,30.31,30.27,30.3,44220.0,19.0721,19.0847,19.0595,19.0784,44220.0
2017-05-17 13:35:00,30.29,30.3,30.26,30.28,13706.0,19.0721,19.0784,19.0532,19.0658,13706.0
2017-05-17 13:40:00,30.28,30.28,30.24,30.26,8724.0,19.0658,19.0658,19.0406,19.0532,8724.0
2017-05-17 13:45:00,30.25,30.29,30.22,30.29,21605.0,19.0469,19.0721,19.0281,19.0721,21605.0
2017-05-17 13:50:00,30.29,30.3,30.27,30.29,17619.0,19.0721,19.0784,19.0595,19.0721,17619.0
2017-05-17 13:55:00,30.3,30.3,30.24,30.27,77429.0,19.0784,19.0784,19.0406,19.0595,77429.0
2017-05-17 14:00:00,30.28,30.37,30.27,30.37,22999.0,19.0658,19.1225,19.0595,19.1225,22999.0
2017-05-17 14:05:00,30.37,30.37,30.31,30.32,35580.0,19.1225,19.1225,19.0847,19.091,35580.0
2017-05-17 14:10:00,30.32,30.35,30.31,30.34,50298.0,19.091,19.1099,19.0847,19.1036,50298.0
2017-05-17 14:15:00,30.34,30.34,30.23,30.26,122734.0,19.1036,19.1036,19.0343,19.0532,122734.0
2017-05-17 14:20:00,30.26,30.29,30.24,30.27,84048.0,19.0532,19.0721,19.0406,19.0595,84048.0
2017-05-17 14:25:00,30.28,30.28,30.17,30.2,40993.0,19.0658,19.0658,18.9966,19.0155,40993.0
2017-05-17 14:30:00,30.2,30.23,30.19,30.2,48732.0,19.0155,19.0343,19.0092,19.0155,48732.0
2017-05-17 14:35:00,30.2,30.22,30.18,30.18,72497.0,19.0155,19.0281,19.0029,19.0029,72497.0
2017-05-17 14:40:00,30.19,30.2,30.13,30.15,24321.0,19.0092,19.0155,18.9714,18.984,24321.0
2017-05-17 14:45:00,30.15,30.18,30.13,30.15,35655.0,18.984,19.0029,18.9714,18.984,35655.0
2017-05-17 14:50:00,30.15,30.19,30.13,30.19,37820.0,18.984,19.0092,18.9714,19.0092,37820.0
2017-05-17 14:55:00,30.19,30.23,30.18,30.23,22022.0,19.0092,19.0343,19.0029,19.0343,22022.0
2017-05-17 15:00:00,30.23,30.25,30.21,30.24,32034.0,19.0343,19.0469,19.0218,19.0406,32034.0
2017-05-17 15:05:00,30.23,30.24,30.19,30.21,29357.0,19.0343,19.0406,19.0092,19.0218,29357.0
2017-05-17 15:10:00,30.21,30.26,30.19,30.25,35866.0,19.0218,19.0532,19.0092,19.0469,35866.0
2017-05-17 15:15:00,30.25,30.28,30.23,30.25,38507.0,19.0469,19.0658,19.0343,19.0469,38507.0
2017-05-17 15:20:00,30.26,30.28,30.24,30.28,41609.0,19.0532,19.0658,19.0406,19.0658,41609.0
2017-05-17 15:25:00,30.27,30.27,30.21,30.21,32449.0,19.0595,19.0595,19.0218,19.0218,32449.0
2017-05-17 15:30:00,30.21,30.26,30.21,30.23,37236.0,19.0218,19.0532,19.0218,19.0343,37236.0
2017-05-17 15:35:00,30.23,30.27,30.22,30.24,84982.0,19.0343,19.0595,19.0281,19.0406,84982.0
2017-05-17 15:40:00,30.24,30.24,30.14,30.15,140161.0,19.0406,19.0406,18.9777,18.984,140161.0
2017-05-17 15:45:00,30.14,30.17,30.12,30.13,152411.0,18.9777,18.9966,18.9651,18.9714,152411.0
2017-05-17 15:50:00,30.14,30.16,30.12,30.13,188027.0,18.9777,18.9903,18.9651,18.9714,188027.0
2017-05-17 15:55:00,30.13,30.14,30.05,30.1,405639.0,18.9714,18.9777,18.921,18.9525,405639.0
2017-05-18 09:30:00,29.76,29.99,29.75,29.97,158638.0,18.7384,18.8832,18.7321,18.8706,158638.0
2017-05-18 09:35:00,29.96,29.97,29.86,29.92,127592.0,18.8643,18.8706,18.8014,18.8392,127592.0
2017-05-18 09:40:00,29.92,29.93,29.86,29.91,148429.0,18.8392,18.8455,18.8014,18.8329,148429.0
2017-05-18 09:45:00,29.91,29.97,29.9,29.92,126398.0,18.8329,18.8706,18.8266,18.8392,126398.0
2017-05-18 09:50:00,29.92,29.95,29.74,29.77,163955.0,18.8392,18.858,18.7258,18.7447,163955.0
2017-05-18 09:55:00,29.78,29.84,29.73,29.83,64798.0,18.751,18.7888,18.7195,18.7825,64798.0
2017-05-18 10:00:00,29.83,30.05,29.82,30.03,126206.0,18.7825,18.921,18.7762,18.9084,126206.0
2017-05-18 10:05:00,30.03,30.06,30.0,30.03,189750.0,18.9084,18.9273,18.8895,18.9084,189750.0
2017-05-18 10:10:00,30.03,30.07,30.01,30.01,93545.0,18.9084,18.9336,18.8958,18.8958,93545.0
2017-05-18 10:15:00,30.02,30.09,30.01,30.08,137940.0,18.9021,18.9462,18.8958,18.9399,137940.0
2017-05-18 10:20:00,30.08,30.09,30.02,30.03,39704.0,18.9399,18.9462,18.9021,18.9084,39704.0
2017-05-18 10:25:00,30.04,30.14,30.03,30.13,68486.0,18.9147,18.9777,18.9084,18.9714,68486.0
2017-05-18 10:30:00,30.13,30.13,30.06,30.1,73300.0,18.9714,18.9714,18.9273,18.9525,73300.0
2017-05-18 10:35:00,30.1,30.16,30.06,30.07,102236.0,18.9525,18.9903,18.9273,18.9336,102236.0
2017-05-18 10:40:00,30.07,30.12,30.06,30.11,62085.0,18.9336,18.9651,18.9273,18.9588,62085.0
2017-05-18 10:45:00,30.11,30.13,30.07,30.07,25380.0,18.9588,18.9714,18.9336,18.9336,25380.0
2017-05-18 10:50:00,30.07,30.08,30.02,30.05,62532.0,18.9336,18.9399,18.9021,18.921,62532.0
2017-05-18 10:55:00,30.05,30.06,30.02,30.03,22016.0,18.921,18.9273,18.9021,18.9084,22016.0
2017-05-18 11:00:00,30.03,30.08,30.0,30.08,59215.0,18.9084,18.9399,18.8895,18.9399,59215.0
2017-05-18 11:05:00,30.08,30.08,30.02,30.04,41764.0,18.9399,18.9399,18.9021,18.9147,41764.0
2017-05-18 11:10:00,30.04,30.06,30.01,30.02,30570.0,18.9147,18.9273,18.8958,18.9021,30570.0
2017-05-18 11:15:00,30.02,30.06,30.02,30.05,33466.0,18.9021,18.9273,18.9021,18.921,33466.0
2017-05-18 11:20:00,30.06,30.09,30.04,30.09,29644.0,18.9273,18.9462,18.9147,18.9462,29644.0
2017-05-18 11:25:00,30.09,30.11,30.04,30.05,39639.0,18.9462,18.9588,18.9147,18.921,39639.0
2017-05-18 11:30:00,30.06,30.09,30.05,30.08,21895.0,18.9273,18.9462,18.921,18.9399,21895.0
2017-05-18 11:35:00,30.08,30.1,30.04,30.05,38695.0,18.9399,18.9525,18.9147,18.921,38695.0
2017-05-18 11:40:00,30.04,30.05,29.99,29.99,40033.0,18.9147,18.921,18.8832,18.8832,40033.0
2017-05-18 11:45:00,30.0,30.01,29.99,30.01,26161.0,18.8895,18.8958,18.8832,18.8958,26161.0
2017-05-18 11:50:00,30.01,30.1,30.0,30.05,31210.0,18.8958,18.9525,18.8895,18.921,31210.0
2017-05-18 11:55:00,30.06,30.07,30.02,30.03,36326.0,18.9273,18.9336,18.9021,18.9084,36326.0
2017-05-18 12:00:00,30.03,30.06,30.0,30.02,30777.0,18.9084,18.9273,18.8895,18.9021,30777.0
2017-05-18 12:05:00,30.02,30.07,30.01,30.05,40472.0,18.9021,18.9336,18.8958,18.921,40472.0
2017-05-18 12:10:00,30.04,30.05,30.02,30.05,48324.0,18.9147,18.921,18.9021,18.921,48324.0
2017-05-18 12:15:00,30.05,30.07,30.02,30.02,18920.0,18.921,18.9336,18.9021,18.9021,18920.0
2017-05-18 12:20:00,30.03,30.05,30.02,30.05,26433.0,18.9084,18.921,18.9021,18.921,26433.0
2017-05-18 12:25:00,30.05,30.08,30.04,30.07,37339.0,18.921,18.9399,18.9147,18.9336,37339.0
2017-05-18 12:30:00,30.07,30.09,30.06,30.07,21918.0,18.9336,18.9462,18.9273,18.9336,21918.0
2017-05-18 12:35:00,30.06,30.07,30.05,30.05,18104.0,18.9273,18.9336,18.921,18.921,18104.0
2017-05-18 12:40:00,30.05,30.05,29.96,29.97,22743.0,18.921,18.921,18.8643,18.8706,22743.0
2017-05-18 12:45:00,29.96,29.98,29.95,29.96,28176.0,18.8643,18.8769,18.858,18.8643,28176.0
2017-05-18 12:50:00,29.97,29.97,29.91,29.93,28666.0,18.8706,18.8706,18.8329,18.8455,28666.0
2017-05-18 12:55:00,29.92,29.93,29.9,29.91,28507.0,18.8392,18.8455,18.8266,18.8329,28507.0
2017-05-18 13:00:00,29.92,29.94,29.91,29.93,25741.0,18.8392,18.8517,18.8329,18.8455,25741.0
2017-05-18 13:05:00,29.94,29.95,29.86,29.86,28994.0,18.8517,18.858,18.8014,18.8014,28994.0
2017-05-18 13:10:00,29.86,29.9,29.86,29.89,18713.0,18.8014,18.8266,18.8014,18.8203,18713.0
2017-05-18 13:15:00,29.9,29.93,29.89,29.91,28329.0,18.8266,18.8455,18.8203,18.8329,28329.0
2017-05-18 13:20:00,29.91,29.92,29.86,29.87,20385.0,18.8329,18.8392,18.8014,18.8077,20385.0
2017-05-18 13:25:00,29.86,29.86,29.83,29.85,61962.0,18.8014,18.8014,18.7825,18.7951,61962.0
2017-05-18 13:30:00,29.85,29.87,29.83,29.83,24733.0,18.7951,18.8077,18.7825,18.7825,24733.0
2017-05-18 13:35:00,29.83,29.87,29.81,29.86,34924.0,18.7825,18.8077,18.7699,18.8014,34924.0
2017-05-18 13:40:00,29.87,29.88,29.85,29.85,32368.0,18.8077,18.814,18.7951,18.7951,32368.0
2017-05-18 13:45:00,29.85,29.87,29.8,29.8,22745.0,18.7951,18.8077,18.7636,18.7636,22745.0
2017-05-18 13:50:00,29.8,29.83,29.78,29.83,59556.0,18.7636,18.7825,18.751,18.7825,59556.0
2017-05-18 13:55:00,29.84,29.89,29.83,29.84,35693.0,18.7888,18.8203,18.7825,18.7888,35693.0
2017-05-18 14:00:00,29.85,29.95,29.84,29.94,49584.0,18.7951,18.858,18.7888,18.8517,49584.0
2017-05-18 14:05:00,29.94,29.99,29.92,29.99,64748.0,18.8517,18.8832,18.8392,18.8832,64748.0
2017-05-18 14:10:00,29.99,30.01,29.94,30.01,31861.0,18.8832,18.8958,18.8517,18.8958,31861.0
2017-05-18 14:15:00,30.01,30.03,29.97,29.99,36215.0,18.8958,18.9084,18.8706,18.8832,36215.0
2017-05-18 14:20:00,29.99,30.03,29.99,29.99,42821.0,18.8832,18.9084,18.8832,18.8832,42821.0
2017-05-18 14:25:00,30.0,30.01,29.98,30.0,26403.0,18.8895,18.8958,18.8769,18.8895,26403.0
2017-05-18 14:30:00,30.01,30.07,30.0,30.04,54047.0,18.8958,18.9336,18.8895,18.9147,54047.0
2017-05-18 14:35:00,30.04,30.06,30.02,30.03,36495.0,18.9147,18.9273,18.9021,18.9084,36495.0
2017-05-18 14:40:00,30.03,30.04,30.01,30.01,33619.0,18.9084,18.9147,18.8958,18.8958,33619.0
2017-05-18 14:45:00,30.01,30.02,29.98,30.02,27155.0,18.8958,18.9021,18.8769,18.9021,27155.0
2017-05-18 14:50:00,30.02,30.03,29.96,29.99,32221.0,18.9021,18.9084,18.8643,18.8832,32221.0
2017-05-18 14:55:00,29.98,30.0,29.95,29.96,24978.0,18.8769,18.8895,18.858,18.8643,24978.0
2017-05-18 15:00:00,29.97,30.0,29.95,29.98,41789.0,18.8706,18.8895,18.858,18.8769,41789.0
2017-05-18 15:05:00,29.98,30.02,29.96,30.01,65322.0,18.8769,18.9021,18.8643,18.8958,65322.0
2017-05-18 15:10:00,30.02,30.05,30.0,30.0,49086.0,18.9021,18.921,18.8895,18.8895,49086.0
2017-05-18 15:15:00,30.0,30.01,29.96,29.97,55491.0,18.8895,18.8958,18.8643,18.8706,55491.0
2017-05-18 15:20:00,29.98,29.98,29.94,29.96,54270.0,18.8769,18.8769,18.8517,18.8643,54270.0
2017-05-18 15:25:00,29.96,29.97,29.92,29.93,59376.0,18.8643,18.8706,18.8392,18.8455,59376.0
2017-05-18 15:30:00,29.94,29.94,29.89,29.94,108912.0,18.8517,18.8517,18.8203,18.8517,108912.0
2017-05-18 15:35:00,29.94,29.96,29.92,29.96,105097.0,18.8517,18.8643,18.8392,18.8643,105097.0
2017-05-18 15:40:00,29.96,29.96,29.9,29.93,98460.0,18.8643,18.8643,18.8266,18.8455,98460.0
2017-05-18 15:45:00,29.93,30.01,29.92,29.98,176492.0,18.8455,18.8958,18.8392,18.8769,176492.0
2017-05-18 15:50:00,29.98,29.99,29.95,29.95,131682.0,18.8769,18.8832,18.858,18.858,131682.0
2017-05-18 15:55:00,29.95,29.96,29.88,29.89,339948.0,18.858,18.8643,18.814,18.8203,339948.0
2017-05-19 09:30:00,30.1,30.15,30.06,30.09,311056.0,18.9525,18.984,18.9273,18.9462,311056.0
2017-05-19 09:35:00,30.09,30.15,30.05,30.13,42676.0,18.9462,18.984,18.921,18.9714,42676.0
2017-05-19 09:40:00,30.12,30.15,30.1,30.1,175698.0,18.9651,18.984,18.9525,18.9525,175698.0
2017-05-19 09:45:00,30.1,30.1,30.02,30.03,85382.0,18.9525,18.9525,18.9021,18.9084,85382.0
2017-05-19 09:50:00,30.03,30.09,30.0,30.07,55316.0,18.9084,18.9462,18.8895,18.9336,55316.0
2017-05-19 09:55:00,30.07,30.11,30.06,30.09,123991.0,18.9336,18.9588,18.9273,18.9462,123991.0
2017-05-19 10:00:00,30.1,30.13,30.07,30.12,103660.0,18.9525,18.9714,18.9336,18.9651,103660.0
2017-05-19 10:05:00,30.12,30.12,30.05,30.07,65191.0,18.9651,18.9651,18.921,18.9336,65191.0
2017-05-19 10:10:00,30.07,30.18,30.07,30.11,103898.0,18.9336,19.0029,18.9336,18.9588,103898.0
2017-05-19 10:15:00,30.11,30.19,30.09,30.19,93955.0,18.9588,19.0092,18.9462,19.0092,93955.0
2017-05-19 10:20:00,30.19,30.22,30.16,30.16,86436.0,19.0092,19.0281,18.9903,18.9903,86436.0
2017-05-19 10:25:00,30.17,30.24,30.16,30.24,109421.0,18.9966,19.0406,18.9903,19.0406,109421.0
2017-05-19 10:30:00,30.24,30.32,30.24,30.28,77510.0,19.0406,19.091,19.0406,19.0658,77510.0
2017-05-19 10:35:00,30.28,30.31,30.24,30.24,61063.0,19.0658,19.0847,19.0406,19.0406,61063.0
2017-05-19 10:40:00,30.24,30.25,30.22,30.25,31465.0,19.0406,19.0469,19.0281,19.0469,31465.0
2017-05-19 10:45:00,30.25,30.25,30.17,30.2,162319.0,19.0469,19.0469,18.9966,19.0155,162319.0
2017-05-19 10:50:00,30.2,30.25,30.19,30.19,50389.0,19.0155,19.0469,19.0092,19.0092,50389.0
2017-05-19 10:55:00,30.19,30.3,30.19,30.29,41737.0,19.0092,19.0784,19.0092,19.0721,41737.0
2017-05-19 11:00:00,30.29,30.3,30.21,30.27,87169.0,19.0721,19.0784,19.0218,19.0595,87169.0
2017-05-19 11:05:00,30.27,30.31,30.26,30.3,58817.0,19.0595,19.0847,19.0532,19.0784,58817.0
2017-05-19 11:10:00,30.3,30.37,30.28,30.33,34994.0,19.0784,19.1225,19.0658,19.0973,34994.0
2017-05-19 11:15:00,30.33,30.34,30.23,30.28,37243.0,19.0973,19.1036,19.0343,19.0658,37243.0
2017-05-19 11:20:00,30.28,30.3,30.26,30.27,42586.0,19.0658,19.0784,19.0532,19.0595,42586.0
2017-05-19 11:25:00,30.27,30.28,30.24,30.25,55836.0,19.0595,19.0658,19.0406,19.0469,55836.0
2017-05-19 11:30:00,30.25,30.25,30.15,30.16,96104.0,19.0469,19.0469,18.984,18.9903,96104.0
2017-05-19 11:35:00,30.15,30.21,30.15,30.2,49397.0,18.984,19.0218,18.984,19.0155,49397.0
2017-05-19 11:40:00,30.2,30.29,30.2,30.29,42355.0,19.0155,19.0721,19.0155,19.0721,42355.0
2017-05-19 11:45:00,30.3,30.35,30.28,30.34,49286.0,19.0784,19.1099,19.0658,19.1036,49286.0
2017-05-19 11:50:00,30.35,30.39,30.33,30.39,30631.0,19.1099,19.1351,19.0973,19.1351,30631.0
2017-05-19 11:55:00,30.4,30.41,30.35,30.38,41090.0,19.1414,19.1477,19.1099,19.1288,41090.0
2017-05-19 12:00:00,30.39,30.41,30.36,30.37,34477.0,19.1351,19.1477,19.1162,19.1225,34477.0
2017-05-19 12:05:00,30.37,30.4,30.37,30.39,43578.0,19.1225,19.1414,19.1225,19.1351,43578.0
2017-05-19 12:10:00,30.4,30.4,30.39,30.4,42572.0,19.1414,19.1414,19.1351,19.1414,42572.0
2017-05-19 12:15:00,30.4,30.4,30.35,30.36,77053.0,19.1414,19.1414,19.1099,19.1162,77053.0
2017-05-19 12:20:00,30.36,30.37,30.36,30.36,30565.0,19.1162,19.1225,19.1162,19.1162,30565.0
2017-05-19 12:25:00,30.37,30.37,30.34,30.35,89565.0,19.1225,19.1225,19.1036,19.1099,89565.0
2017-05-19 12:30:00,30.35,30.39,30.34,30.39,43900.0,19.1099,19.1351,19.1036,19.1351,43900.0
2017-05-19 12:35:00,30.39,30.39,30.35,30.37,39356.0,19.1351,19.1351,19.1099,19.1225,39356.0
2017-05-19 12:40:00,30.38,30.4,30.38,30.4,13096.0,19.1288,19.1414,19.1288,19.1414,13096.0
2017-05-19 12:45:00,30.4,30.4,30.38,30.39,48439.0,19.1414,19.1414,19.1288,19.1351,48439.0
2017-05-19 12:50:00,30.38,30.39,30.37,30.37,39646.0,19.1288,19.1351,19.1225,19.1225,39646.0
2017-05-19 12:55:00,30.38,30.39,30.36,30.37,104643.0,19.1288,19.1351,19.1162,19.1225,104643.0
2017-05-19 13:00:00,30.37,30.38,30.33,30.33,54273.0,19.1225,19.1288,19.0973,19.0973,54273.0
2017-05-19 13:05:00,30.33,30.33,30.29,30.32,31865.0,19.0973,19.0973,19.0721,19.091,31865.0
2017-05-19 13:10:00,30.33,30.36,30.32,30.35,24775.0,19.0973,19.1162,19.091,19.1099,24775.0
2017-05-19 13:15:00,30.36,30.38,30.35,30.36,57245.0,19.1162,19.1288,19.1099,19.1162,57245.0
2017-05-19 13:20:00,30.36,30.36,30.34,30.35,43735.0,19.1162,19.1162,19.1036,19.1099,43735.0
2017-05-19 13:25:00,30.34,30.36,30.33,30.35,50499.0,19.1036,19.1162,19.0973,19.1099,50499.0
2017-05-19 13:30:00,30.35,30.36,30.3,30.31,43313.0,19.1099,19.1162,19.0784,19.0847,43313.0
2017-05-19 13:35:00,30.32,30.36,30.31,30.32,46425.0,19.091,19.1162,19.0847,19.091,46425.0
2017-05-19 13:40:00,30.32,30.32,30.3,30.3,14202.0,19.091,19.091,19.0784,19.0784,14202.0
2017-05-19 13:45:00,30.3,30.36,30.3,30.35,36052.0,19.0784,19.1162,19.0784,19.1099,36052.0
2017-05-19 13:50:00,30.34,30.36,30.32,30.33,53797.0,19.1036,19.1162,19.091,19.0973,53797.0
2017-05-19 13:55:00,30.34,30.37,30.33,30.34,37311.0,19.1036,19.1225,19.0973,19.1036,37311.0
2017-05-19 14:00:00,30.35,30.37,30.33,30.34,58600.0,19.1099,19.1225,19.0973,19.1036,58600.0
2017-05-19 14:05:00,30.34,30.34,30.3,30.34,40787.0,19.1036,19.1036,19.0784,19.1036,40787.0
2017-05-19 14:10:00,30.35,30.36,30.33,30.34,57391.0,19.1099,19.1162,19.0973,19.1036,57391.0
2017-05-19 14:15:00,30.34,30.36,30.32,30.35,78482.0,19.1036,19.1162,19.091,19.1099,78482.0
2017-05-19 14:20:00,30.35,30.36,30.32,30.34,42215.0,19.1099,19.1162,19.091,19.1036,42215.0
2017-05-19 14:25:00,30.33,30.36,30.32,30.36,40660.0,19.0973,19.1162,19.091,19.1162,40660.0
2017-05-19 14:30:00,30.36,30.4,30.35,30.39,43097.0,19.1162,19.1414,19.1099,19.1351,43097.0
2017-05-19 14:35:00,30.39,30.44,30.38,30.4,92892.0,19.1351,19.1666,19.1288,19.1414,92892.0
2017-05-19 14:40:00,30.41,30.43,30.38,30.41,99474.0,19.1477,19.1603,19.1288,19.1477,99474.0
2017-05-19 14:45:00,30.41,30.42,30.38,30.4,39352.0,19.1477,19.154,19.1288,19.1414,39352.0
2017-05-19 14:50:00,30.39,30.44,30.39,30.42,40934.0,19.1351,19.1666,19.1351,19.154,40934.0
2017-05-19 14:55:00,30.41,30.42,30.4,30.41,36607.0,19.1477,19.154,19.1414,19.1477,36607.0
2017-05-19 15:00:00,30.41,30.41,30.35,30.36,69419.0,19.1477,19.1477,19.1099,19.1162,69419.0
2017-05-19 15:05:00,30.37,30.37,30.27,30.29,72388.0,19.1225,19.1225,19.0595,19.0721,72388.0
2017-05-19 15:10:00,30.29,30.31,30.25,30.26,46155.0,19.0721,19.0847,19.0469,19.0532,46155.0
2017-05-19 15:15:00,30.26,30.29,30.24,30.25,58872.0,19.0532,19.0721,19.0406,19.0469,58872.0
2017-05-19 15:20:00,30.26,30.31,30.25,30.29,82267.0,19.0532,19.0847,19.0469,19.0721,82267.0
2017-05-19 15:25:00,30.28,30.34,30.28,30.31,70129.0,19.0658,19.1036,19.0658,19.0847,70129.0
2017-05-19 15:30:00,30.31,30.31,30.26,30.26,80746.0,19.0847,19.0847,19.0532,19.0532,80746.0
2017-05-19 15:35:00,30.26,30.3,30.25,30.27,113505.0,19.0532,19.0784,19.0469,19.0595,113505.0
2017-05-19 15:40:00,30.28,30.28,30.17,30.17,198363.0,19.0658,19.0658,18.9966,18.9966,198363.0
2017-05-19 15:45:00,30.18,30.21,30.16,30.19,171865.0,19.0029,19.0218,18.9903,19.0092,171865.0
2017-05-19 15:50:00,30.18,30.21,30.18,30.2,153804.0,19.0029,19.0218,19.0029,19.0155,153804.0
2017-05-19 15:55:00,30.2,30.22,30.15,30.21,503368.0,19.0155,19.0281,18.984,19.0218,503368.0
2017-05-22 09:30:00,30.36,30.36,30.25,30.33,53294.0,19.1162,19.1162,19.0469,19.0973,53294.0
2017-05-22 09:35:00,30.33,30.36,30.26,30.35,45593.0,19.0973,19.1162,19.0532,19.1099,45593.0
2017-05-22 09:40:00,30.36,30.36,30.33,30.36,30812.0,19.1162,19.1162,19.0973,19.1162,30812.0
2017-05-22 09:45:00,30.35,30.36,30.3,30.34,39598.0,19.1099,19.1162,19.0784,19.1036,39598.0
2017-05-22 09:50:00,30.35,30.35,30.31,30.31,44628.0,19.1099,19.1099,19.0847,19.0847,44628.0
2017-05-22 09:55:00,30.32,30.36,30.3,30.34,29527.0,19.091,19.1162,19.0784,19.1036,29527.0
2017-05-22 10:00:00,30.34,30.37,30.32,30.37,44117.0,19.1036,19.1225,19.091,19.1225,44117.0
2017-05-22 10:05:00,30.37,30.42,30.36,30.37,43369.0,19.1225,19.154,19.1162,19.1225,43369.0
2017-05-22 10:10:00,30.38,30.39,30.35,30.37,26375.0,19.1288,19.1351,19.1099,19.1225,26375.0
2017-05-22 10:15:00,30.37,30.38,30.32,30.34,20007.0,19.1225,19.1288,19.091,19.1036,20007.0
2017-05-22 10:20:00,30.34,30.34,30.26,30.26,44192.0,19.1036,19.1036,19.0532,19.0532,44192.0
2017-05-22 10:25:00,30.26,30.27,30.16,30.18,38605.0,19.0532,19.0595,18.9903,19.0029,38605.0
2017-05-22 10:30:00,30.18,30.23,30.15,30.15,41027.0,19.0029,19.0343,18.984,18.984,41027.0
2017-05-22 10:35:00,30.15,30.16,30.1,30.12,43362.0,18.984,18.9903,18.9525,18.9651,43362.0
2017-05-22 10:40:00,30.12,30.12,30.05,30.08,42720.0,18.9651,18.9651,18.921,18.9399,42720.0
2017-05-22 10:45:00,30.08,30.11,30.02,30.02,38971.0,18.9399,18.9588,18.9021,18.9021,38971.0
2017-05-22 10:50:00,30.03,30.08,30.02,30.08,47595.0,18.9084,18.9399,18.9021,18.9399,47595.0
2017-05-22 10:55:00,30.08,30.09,30.06,30.09,13655.0,18.9399,18.9462,18.9273,18.9462,13655.0
2017-05-22 11:00:00,30.09,30.1,30.04,30.06,40776.0,18.9462,18.9525,18.9147,18.9273,40776.0
2017-05-22 11:05:00,30.07,30.08,30.04,30.05,35272.0,18.9336,18.9399,18.9147,18.921,35272.0
2017-05-22 11:10:00,30.05,30.07,30.04,30.07,35120.0,18.921,18.9336,18.9147,18.9336,35120.0
2017-05-22 11:15:00,30.07,30.07,30.04,30.06,18005.0,18.9336,18.9336,18.9147,18.9273,18005.0
2017-05-22 11:20:00,30.05,30.05,29.96,30.02,47499.0,18.921,18.921,18.8643,18.9021,47499.0
2017-05-22 11:25:00,30.03,30.04,29.96,30.01,75803.0,18.9084,18.9147,18.8643,18.8958,75803.0
2017-05-22 11:30:00,30.01,30.08,30.0,30.07,100178.0,18.8958,18.9399,18.8895,18.9336,100178.0
2017-05-22 11:35:00,30.07,30.08,30.03,30.07,84892.0,18.9336,18.9399,18.9084,18.9336,84892.0
2017-05-22 11:40:00,30.07,30.08,30.03,30.03,20478.0,18.9336,18.9399,18.9084,18.9084,20478.0
2017-05-22 11:45:00,30.03,30.07,30.02,30.04,25425.0,18.9084,18.9336,18.9021,18.9147,25425.0
2017-05-22 11:50:00,30.04,30.08,30.03,30.08,20322.0,18.9147,18.9399,18.9084,18.9399,20322.0
2017-05-22 11:55:00,30.08,30.11,30.07,30.1,23369.0,18.9399,18.9588,18.9336,18.9525,23369.0
2017-05-22 12:00:00,30.1,30.14,30.09,30.14,37486.0,18.9525,18.9777,18.9462,18.9777,37486.0
2017-05-22 12:05:00,30.13,30.14,30.07,30.09,27016.0,18.9714,18.9777,18.9336,18.9462,27016.0
2017-05-22 12:10:00,30.09,30.14,30.08,30.12,24270.0,18.9462,18.9777,18.9399,18.9651,24270.0
2017-05-22 12:15:00,30.13,30.19,30.13,30.17,32031.0,18.9714,19.0092,18.9714,18.9966,32031.0
2017-05-22 12:20:00,30.15,30.18,30.15,30.17,17691.0,18.984,19.0029,18.984,18.9966,17691.0
2017-05-22 12:25:00,30.17,30.17,30.14,30.17,28401.0,18.9966,18.9966,18.9777,18.9966,28401.0
2017-05-22 12:30:00,30.17,30.2,30.16,30.19,16813.0,18.9966,19.0155,18.9903,19.0092,16813.0
2017-05-22 12:35:00,30.19,30.2,30.17,30.17,17041.0,19.0092,19.0155,18.9966,18.9966,17041.0
2017-05-22 12:40:00,30.18,30.18,30.15,30.15,14211.0,19.0029,19.0029,18.984,18.984,14211.0
2017-05-22 12:45:00,30.16,30.16,30.12,30.14,17033.0,18.9903,18.9903,18.9651,18.9777,17033.0
2017-05-22 12:50:00,30.15,30.18,30.14,30.18,21827.0,18.984,19.0029,18.9777,19.0029,21827.0
2017-05-22 12:55:00,30.17,30.18,30.14,30.15,28856.0,18.9966,19.0029,18.9777,18.984,28856.0
2017-05-22 13:00:00,30.15,30.17,30.15,30.17,10184.0,18.984,18.9966,18.984,18.9966,10184.0
2017-05-22 13:05:00,30.16,30.18,30.15,30.18,24575.0,18.9903,19.0029,18.984,19.0029,24575.0
2017-05-22 13:10:00,30.17,30.2,30.17,30.19,12719.0,18.9966,19.0155,18.9966,19.0092,12719.0
2017-05-22 13:15:00,30.2,30.2,30.17,30.18,13953.0,19.0155,19.0155,18.9966,19.0029,13953.0
2017-05-22 13:20:00,30.18,30.18,30.15,30.15,18302.0,19.0029,19.0029,18.984,18.984,18302.0
2017-05-22 13:25:00,30.15,30.15,30.14,30.15,8690.0,18.984,18.984,18.9777,18.984,8690.0
2017-05-22 13:30:00,30.15,30.16,30.13,30.14,31161.0,18.984,18.9903,18.9714,18.9777,31161.0
2017-05-22 13:35:00,30.14,30.15,30.12,30.12,17971.0,18.9777,18.984,18.9651,18.9651,17971.0
2017-05-22 13:40:00,30.12,30.12,30.09,30.1,9104.0,18.9651,18.9651,18.9462,18.9525,9104.0
2017-05-22 13:45:00,30.11,30.12,30.09,30.09,19000.0,18.9588,18.9651,18.9462,18.9462,19000.0
2017-05-22 13:50:00,30.09,30.13,30.09,30.11,12270.0,18.9462,18.9714,18.9462,18.9588,12270.0
2017-05-22 13:55:00,30.12,30.14,30.1,30.14,15922.0,18.9651,18.9777,18.9525,18.9777,15922.0
2017-05-22 14:00:00,30.14,30.14,30.1,30.12,22263.0,18.9777,18.9777,18.9525,18.9651,22263.0
2017-05-22 14:05:00,30.12,30.15,30.11,30.14,17037.0,18.9651,18.984,18.9588,18.9777,17037.0
2017-05-22 14:10:00,30.15,30.18,30.15,30.18,15185.0,18.984,19.0029,18.984,19.0029,15185.0
2017-05-22 14:15:00,30.18,30.18,30.16,30.18,29058.0,19.0029,19.0029,18.9903,19.0029,29058.0
2017-05-22 14:20:00,30.18,30.2,30.17,30.17,28593.0,19.0029,19.0155,18.9966,18.9966,28593.0
2017-05-22 14:25:00,30.18,30.21,30.16,30.21,25972.0,19.0029,19.0218,18.9903,19.0218,25972.0
2017-05-22 14:30:00,30.21,30.22,30.2,30.21,14602.0,19.0218,19.0281,19.0155,19.0218,14602.0
2017-05-22 14:35:00,30.21,30.21,30.17,30.18,25645.0,19.0218,19.0218,18.9966,19.0029,25645.0
2017-05-22 14:40:00,30.19,30.19,30.16,30.17,24390.0,19.0092,19.0092,18.9903,18.9966,24390.0
2017-05-22 14:45:00,30.17,30.2,30.17,30.2,12972.0,18.9966,19.0155,18.9966,19.0155,12972.0
2017-05-22 14:50:00,30.2,30.2,30.16,30.18,23115.0,19.0155,19.0155,18.9903,19.0029,23115.0
2017-05-22 14:55:00,30.17,30.21,30.16,30.18,20285.0,18.9966,19.0218,18.9903,19.0029,20285.0
2017-05-22 15:00:00,30.19,30.2,30.18,30.19,31821.0,19.0092,19.0155,19.0029,19.0092,31821.0
2017-05-22 15:05:00,30.19,30.24,30.19,30.24,30312.0,19.0092,19.0406,19.0092,19.0406,30312.0
2017-05-22 15:10:00,30.24,30.27,30.23,30.27,15921.0,19.0406,19.0595,19.0343,19.0595,15921.0
2017-05-22 15:15:00,30.27,30.28,30.25,30.27,65170.0,19.0595,19.0658,19.0469,19.0595,65170.0
2017-05-22 15:20:00,30.26,30.27,30.23,30.24,18151.0,19.0532,19.0595,19.0343,19.0406,18151.0
2017-05-22 15:25:00,30.23,30.25,30.2,30.25,40834.0,19.0343,19.0469,19.0155,19.0469,40834.0
2017-05-22 15:30:00,30.25,30.25,30.23,30.24,39369.0,19.0469,19.0469,19.0343,19.0406,39369.0
2017-05-22 15:35:00,30.24,30.29,30.24,30.29,46222.0,19.0406,19.0721,19.0406,19.0721,46222.0
2017-05-22 15:40:00,30.28,30.31,30.28,30.29,51758.0,19.0658,19.0847,19.0658,19.0721,51758.0
2017-05-22 15:45:00,30.28,30.29,30.25,30.28,79081.0,19.0658,19.0721,19.0469,19.0658,79081.0
2017-05-22 15:50:00,30.28,30.31,30.27,30.3,91596.0,19.0658,19.0847,19.0595,19.0784,91596.0
2017-05-22 15:55:00,30.3,30.31,30.23,30.25,246983.0,19.0784,19.0847,19.0343,19.0469,246983.0
2017-05-23 09:30:00,30.33,30.38,30.3,30.36,54019.0,19.0973,19.1288,19.0784,19.1162,54019.0
2017-05-23 09:35:00,30.37,30.45,30.37,30.42,24017.0,19.1225,19.1729,19.1225,19.154,24017.0
2017-05-23 09:40:00,30.42,30.48,30.4,30.42,24884.0,19.154,19.1918,19.1414,19.154,24884.0
2017-05-23 09:45:00,30.42,30.47,30.41,30.44,17251.0,19.154,19.1855,19.1477,19.1666,17251.0
2017-05-23 09:50:00,30.44,30.49,30.43,30.45,43313.0,19.1666,19.1981,19.1603,19.1729,43313.0
2017-05-23 09:55:00,30.46,30.5,30.43,30.5,29737.0,19.1792,19.2044,19.1603,19.2044,29737.0
2017-05-23 10:00:00,30.49,30.52,30.45,30.46,50588.0,19.1981,19.2169,19.1729,19.1792,50588.0
2017-05-23 10:05:00,30.45,30.48,30.42,30.47,29417.0,19.1729,19.1918,19.154,19.1855,29417.0
2017-05-23 10:10:00,30.48,30.48,30.42,30.47,34257.0,19.1918,19.1918,19.154,19.1855,34257.0
2017-05-23 10:15:00,30.47,30.55,30.47,30.55,43601.0,19.1855,19.2358,19.1855,19.2358,43601.0
2017-05-23 10:20:00,30.54,30.58,30.52,30.55,43946.0,19.2295,19.2547,19.2169,19.2358,43946.0
2017-05-23 10:25:00,30.54,30.57,30.53,30.55,40171.0,19.2295,19.2484,19.2232,19.2358,40171.0
2017-05-23 10:30:00,30.55,30.57,30.46,30.46,61035.0,19.2358,19.2484,19.1792,19.1792,61035.0
2017-05-23 10:35:00,30.46,30.47,30.39,30.4,50196.0,19.1792,19.1855,19.1351,19.1414,50196.0
2017-05-23 10:40:00,30.4,30.42,30.37,30.37,16968.0,19.1414,19.154,19.1225,19.1225,16968.0
2017-05-23 10:45:00,30.37,30.45,30.37,30.42,41366.0,19.1225,19.1729,19.1225,19.154,41366.0
2017-05-23 10:50:00,30.43,30.48,30.43,30.47,26657.0,19.1603,19.1918,19.1603,19.1855,26657.0
2017-05-23 10:55:00,30.46,30.49,30.44,30.46,38061.0,19.1792,19.1981,19.1666,19.1792,38061.0
2017-05-23 11:00:00,30.47,30.54,30.46,30.54,39568.0,19.1855,19.2295,19.1792,19.2295,39568.0
2017-05-23 11:05:00,30.53,30.54,30.49,30.51,23185.0,19.2232,19.2295,19.1981,19.2106,23185.0
2017-05-23 11:10:00,30.51,30.51,30.46,30.49,24799.0,19.2106,19.2106,19.1792,19.1981,24799.0
2017-05-23 11:15:00,30.49,30.52,30.48,30.52,18541.0,19.1981,19.2169,19.1918,19.2169,18541.0
2017-05-23 11:20:00,30.52,30.55,30.51,30.53,27926.0,19.2169,19.2358,19.2106,19.2232,27926.0
2017-05-23 11:25:00,30.53,30.56,30.5,30.52,32987.0,19.2232,19.2421,19.2044,19.2169,32987.0
2017-05-23 11:30:00,30.52,30.54,30.5,30.52,36845.0,19.2169,19.2295,19.2044,19.2169,36845.0
2017-05-23 11:35:00,30.52,30.56,30.51,30.56,21259.0,19.2169,19.2421,19.2106,19.2421,21259.0
2017-05-23 11:40:00,30.55,30.63,30.55,30.63,44342.0,19.2358,19.2862,19.2358,19.2862,44342.0
2017-05-23 11:45:00,30.62,30.64,30.61,30.63,40097.0,19.2799,19.2925,19.2736,19.2862,40097.0
2017-05-23 11:50:00,30.63,30.68,30.63,30.66,34980.0,19.2862,19.3177,19.2862,19.3051,34980.0
2017-05-23 11:55:00,30.66,30.67,30.63,30.63,27079.0,19.3051,19.3114,19.2862,19.2862,27079.0
2017-05-23 12:00:00,30.64,30.65,30.62,30.62,25365.0,19.2925,19.2988,19.2799,19.2799,25365.0
2017-05-23 12:05:00,30.61,30.65,30.58,30.65,30187.0,19.2736,19.2988,19.2547,19.2988,30187.0
2017-05-23 12:10:00,30.65,30.66,30.64,30.66,23717.0,19.2988,19.3051,19.2925,19.3051,23717.0
2017-05-23 12:15:00,30.66,30.67,30.64,30.64,41830.0,19.3051,19.3114,19.2925,19.2925,41830.0
2017-05-23 12:20:00,30.65,30.65,30.58,30.61,40443.0,19.2988,19.2988,19.2547,19.2736,40443.0
2017-05-23 12:25:00,30.6,30.62,30.57,30.58,33483.0,19.2673,19.2799,19.2484,19.2547,33483.0
2017-05-23 12:30:00,30.57,30.59,30.54,30.55,33499.0,19.2484,19.261,19.2295,19.2358,33499.0
2017-05-23 12:35:00,30.55,30.56,30.53,30.54,42070.0,19.2358,19.2421,19.2232,19.2295,42070.0
2017-05-23 12:40:00,30.53,30.56,30.53,30.56,24751.0,19.2232,19.2421,19.2232,19.2421,24751.0
2017-05-23 12:45:00,30.55,30.57,30.54,30.54,29239.0,19.2358,19.2484,19.2295,19.2295,29239.0
2017-05-23 12:50:00,30.54,30.56,30.52,30.55,14848.0,19.2295,19.2421,19.2169,19.2358,14848.0
2017-05-23 12:55:00,30.56,30.59,30.55,30.55,23470.0,19.2421,19.261,19.2358,19.2358,23470.0
2017-05-23 13:00:00,30.55,30.57,30.54,30.55,12948.0,19.2358,19.2484,19.2295,19.2358,12948.0
2017-05-23 13:05:00,30.55,30.56,30.51,30.56,21412.0,19.2358,19.2421,19.2106,19.2421,21412.0
2017-05-23 13:10:00,30.56,30.58,30.54,30.57,36436.0,19.2421,19.2547,19.2295,19.2484,36436.0
2017-05-23 13:15:00,30.57,30.57,30.55,30.55,17184.0,19.2484,19.2484,19.2358,19.2358,17184.0
2017-05-23 13:20:00,30.55,30.6,30.55,30.6,33005.0,19.2358,19.2673,19.2358,19.2673,33005.0
2017-05-23 13:25:00,30.6,30.61,30.57,30.58,35514.0,19.2673,19.2736,19.2484,19.2547,35514.0
2017-05-23 13:30:00,30.59,30.59,30.55,30.56,26399.0,19.261,19.261,19.2358,19.2421,26399.0
2017-05-23 13:35:00,30.56,30.58,30.56,30.56,18156.0,19.2421,19.2547,19.2421,19.2421,18156.0
2017-05-23 13:40:00,30.57,30.58,30.56,30.56,26107.0,19.2484,19.2547,19.2421,19.2421,26107.0
2017-05-23 13:45:00,30.56,30.59,30.55,30.59,26616.0,19.2421,19.261,19.2358,19.261,26616.0
2017-05-23 13:50:00,30.59,30.6,30.58,30.6,13788.0,19.261,19.2673,19.2547,19.2673,13788.0
2017-05-23 13:55:00,30.6,30.6,30.57,30.59,35561.0,19.2673,19.2673,19.2484,19.261,35561.0
2017-05-23 14:00:00,30.59,30.64,30.58,30.64,28729.0,19.261,19.2925,19.2547,19.2925,28729.0
2017-05-23 14:05:00,30.64,30.65,30.61,30.63,39754.0,19.2925,19.2988,19.2736,19.2862,39754.0
2017-05-23 14:10:00,30.62,30.63,30.6,30.6,26095.0,19.2799,19.2862,19.2673,19.2673,26095.0
2017-05-23 14:15:00,30.61,30.62,30.58,30.6,51052.0,19.2736,19.2799,19.2547,19.2673,51052.0
2017-05-23 14:20:00,30.6,30.61,30.58,30.61,49538.0,19.2673,19.2736,19.2547,19.2736,49538.0
2017-05-23 14:25:00,30.61,30.62,30.6,30.62,51130.0,19.2736,19.2799,19.2673,19.2799,51130.0
2017-05-23 14:30:00,30.61,30.62,30.59,30.62,40030.0,19.2736,19.2799,19.261,19.2799,40030.0
2017-05-23 14:35:00,30.62,30.63,30.6,30.63,30387.0,19.2799,19.2862,19.2673,19.2862,30387.0
2017-05-23 14:40:00,30.63,30.71,30.63,30.7,42628.0,19.2862,19.3366,19.2862,19.3303,42628.0
2017-05-23 14:45:00,30.7,30.73,30.68,30.71,64560.0,19.3303,19.3492,19.3177,19.3366,64560.0
2017-05-23 14:50:00,30.71,30.72,30.67,30.68,39213.0,19.3366,19.3429,19.3114,19.3177,39213.0
2017-05-23 14:55:00,30.67,30.71,30.67,30.68,73192.0,19.3114,19.3366,19.3114,19.3177,73192.0
2017-05-23 15:00:00,30.68,30.68,30.63,30.66,85616.0,19.3177,19.3177,19.2862,19.3051,85616.0
2017-05-23 15:05:00,30.66,30.66,30.61,30.66,50391.0,19.3051,19.3051,19.2736,19.3051,50391.0
2017-05-23 15:10:00,30.66,30.69,30.64,30.68,78633.0,19.3051,19.324,19.2925,19.3177,78633.0
2017-05-23 15:15:00,30.68,30.69,30.67,30.67,36270.0,19.3177,19.324,19.3114,19.3114,36270.0
2017-05-23 15:20:00,30.68,30.68,30.63,30.64,73836.0,19.3177,19.3177,19.2862,19.2925,73836.0
2017-05-23 15:25:00,30.64,30.64,30.6,30.62,85142.0,19.2925,19.2925,19.2673,19.2799,85142.0
2017-05-23 15:30:00,30.62,30.62,30.59,30.59,62873.0,19.2799,19.2799,19.261,19.261,62873.0
2017-05-23 15:35:00,30.59,30.59,30.57,30.58,58843.0,19.261,19.261,19.2484,19.2547,58843.0
2017-05-23 15:40:00,30.59,30.59,30.55,30.56,71893.0,19.261,19.261,19.2358,19.2421,71893.0
2017-05-23 15:45:00,30.56,30.57,30.53,30.54,145801.0,19.2421,19.2484,19.2232,19.2295,145801.0
2017-05-23 15:50:00,30.54,30.55,30.49,30.5,196118.0,19.2295,19.2358,19.1981,19.2044,196118.0
2017-05-23 15:55:00,30.49,30.51,30.47,30.5,323200.0,19.1981,19.2106,19.1855,19.2044,323200.0
2017-05-24 09:30:00,30.4,30.56,30.35,30.54,81172.0,19.1414,19.2421,19.1099,19.2295,81172.0
2017-05-24 09:35:00,30.53,30.56,30.44,30.5,26541.0,19.2232,19.2421,19.1666,19.2044,26541.0
2017-05-24 09:40:00,30.5,30.5,30.45,30.48,8564.0,19.2044,19.2044,19.1729,19.1918,8564.0
2017-05-24 09:45:00,30.48,30.51,30.47,30.49,16784.0,19.1918,19.2106,19.1855,19.1981,16784.0
2017-05-24 09:50:00,30.5,30.51,30.47,30.51,15638.0,19.2044,19.2106,19.1855,19.2106,15638.0
2017-05-24 09:55:00,30.51,30.57,30.51,30.56,15970.0,19.2106,19.2484,19.2106,19.2421,15970.0
2017-05-24 10:00:00,30.57,30.58,30.53,30.55,28835.0,19.2484,19.2547,19.2232,19.2358,28835.0
2017-05-24 10:05:00,30.56,30.56,30.52,30.54,24404.0,19.2421,19.2421,19.2169,19.2295,24404.0
2017-05-24 10:10:00,30.53,30.56,30.52,30.55,14814.0,19.2232,19.2421,19.2169,19.2358,14814.0
2017-05-24 10:15:00,30.55,30.55,30.52,30.55,17442.0,19.2358,19.2358,19.2169,19.2358,17442.0
2017-05-24 10:20:00,30.55,30.65,30.54,30.63,26286.0,19.2358,19.2988,19.2295,19.2862,26286.0
2017-05-24 10:25:00,30.64,30.64,30.59,30.61,29271.0,19.2925,19.2925,19.261,19.2736,29271.0
2017-05-24 10:30:00,30.61,30.69,30.6,30.61,76342.0,19.2736,19.324,19.2673,19.2736,76342.0
2017-05-24 10:35:00,30.6,30.61,30.54,30.58,47738.0,19.2673,19.2736,19.2295,19.2547,47738.0
2017-05-24 10:40:00,30.57,30.62,30.56,30.61,117301.0,19.2484,19.2799,19.2421,19.2736,117301.0
2017-05-24 10:45:00,30.61,30.61,30.54,30.57,38782.0,19.2736,19.2736,19.2295,19.2484,38782.0
2017-05-24 10:50:00,30.57,30.6,30.53,30.58,23083.0,19.2484,19.2673,19.2232,19.2547,23083.0
2017-05-24 10:55:00,30.59,30.62,30.56,30.6,45197.0,19.261,19.2799,19.2421,19.2673,45197.0
2017-05-24 11:00:00,30.59,30.6,30.52,30.54,25653.0,19.261,19.2673,19.2169,19.2295,25653.0
2017-05-24 11:05:00,30.54,30.57,30.52,30.52,34816.0,19.2295,19.2484,19.2169,19.2169,34816.0
2017-05-24 11:10:00,30.53,30.53,30.48,30.48,39396.0,19.2232,19.2232,19.1918,19.1918,39396.0
2017-05-24 11:15:00,30.48,30.5,30.44,30.46,29212.0,19.1918,19.2044,19.1666,19.1792,29212.0
2017-05-24 11:20:00,30.45,30.49,30.45,30.48,20167.0,19.1729,19.1981,19.1729,19.1918,20167.0
2017-05-24 11:25:00,30.49,30.52,30.48,30.49,22100.0,19.1981,19.2169,19.1918,19.1981,22100.0
2017-05-24 11:30:00,30.5,30.51,30.46,30.46,29726.0,19.2044,19.2106,19.1792,19.1792,29726.0
2017-05-24 11:35:00,30.47,30.48,30.44,30.44,36647.0,19.1855,19.1918,19.1666,19.1666,36647.0
2017-05-24 11:40:00,30.44,30.44,30.38,30.4,37754.0,19.1666,19.1666,19.1288,19.1414,37754.0
2017-05-24 11:45:00,30.41,30.45,30.38,30.39,83357.0,19.1477,19.1729,19.1288,19.1351,83357.0
2017-05-24 11:50:00,30.39,30.4,30.33,30.35,35243.0,19.1351,19.1414,19.0973,19.1099,35243.0
2017-05-24 11:55:00,30.35,30.35,30.29,30.31,35678.0,19.1099,19.1099,19.0721,19.0847,35678.0
2017-05-24 12:00:00,30.32,30.32,30.27,30.28,22688.0,19.091,19.091,19.0595,19.0658,22688.0
2017-05-24 12:05:00,30.28,30.29,30.26,30.27,16381.0,19.0658,19.0721,19.0532,19.0595,16381.0
2017-05-24 12:10:00,30.27,30.27,30.25,30.26,14038.0,19.0595,19.0595,19.0469,19.0532,14038.0
2017-05-24 12:15:00,30.26,30.27,30.25,30.25,21917.0,19.0532,19.0595,19.0469,19.0469,21917.0
2017-05-24 12:20:00,30.26,30.3,30.25,30.29,15417.0,19.0532,19.0784,19.0469,19.0721,15417.0
2017-05-24 12:25:00,30.3,30.31,30.26,30.27,21889.0,19.0784,19.0847,19.0532,19.0595,21889.0
2017-05-24 12:30:00,30.27,30.29,30.26,30.26,17754.0,19.0595,19.0721,19.0532,19.0532,17754.0
2017-05-24 12:35:00,30.27,30.27,30.22,30.24,19212.0,19.0595,19.0595,19.0281,19.0406,19212.0
2017-05-24 12:40:00,30.25,30.26,30.24,30.24,23505.0,19.0469,19.0532,19.0406,19.0406,23505.0
2017-05-24 12:45:00,30.25,30.25,30.21,30.21,12653.0,19.0469,19.0469,19.0218,19.0218,12653.0
2017-05-24 12:50:00,30.2,30.22,30.17,30.18,23575.0,19.0155,19.0281,18.9966,19.0029,23575.0
2017-05-24 12:55:00,30.19,30.19,30.11,30.11,23582.0,19.0092,19.0092,18.9588,18.9588,23582.0
2017-05-24 13:00:00,30.12,30.14,30.06,30.07,31224.0,18.9651,18.9777,18.9273,18.9336,31224.0
2017-05-24 13:05:00,30.07,30.09,30.04,30.09,84197.0,18.9336,18.9462,18.9147,18.9462,84197.0
2017-05-24 13:10:00,30.09,30.13,30.08,30.13,71311.0,18.9462,18.9714,18.9399,18.9714,71311.0
2017-05-24 13:15:00,30.13,30.14,30.11,30.13,36347.0,18.9714,18.9777,18.9588,18.9714,36347.0
2017-05-24 13:20:00,30.13,30.14,30.11,30.14,24749.0,18.9714,18.9777,18.9588,18.9777,24749.0
2017-05-24 13:25:00,30.14,30.15,30.11,30.12,25736.0,18.9777,18.984,18.9588,18.9651,25736.0
2017-05-24 13:30:00,30.12,30.14,30.1,30.13,14474.0,18.9651,18.9777,18.9525,18.9714,14474.0
2017-05-24 13:35:00,30.14,30.15,30.13,30.15,12878.0,18.9777,18.984,18.9714,18.984,12878.0
2017-05-24 13:40:00,30.15,30.16,30.13,30.14,70252.0,18.984,18.9903,18.9714,18.9777,70252.0
2017-05-24 13:45:00,30.13,30.14,30.13,30.14,11816.0,18.9714,18.9777,18.9714,18.9777,11816.0
2017-05-24 13:50:00,30.13,30.14,30.11,30.12,43826.0,18.9714,18.9777,18.9588,18.9651,43826.0
2017-05-24 13:55:00,30.12,30.13,30.1,30.11,29874.0,18.9651,18.9714,18.9525,18.9588,29874.0
2017-05-24 14:00:00,30.11,30.11,30.09,30.11,41383.0,18.9588,18.9588,18.9462,18.9588,41383.0
2017-05-24 14:05:00,30.11,30.2,30.1,30.2,60202.0,18.9588,19.0155,18.9525,19.0155,60202.0
2017-05-24 14:10:00,30.2,30.22,30.17,30.2,52146.0,19.0155,19.0281,18.9966,19.0155,52146.0
2017-05-24 14:15:00,30.19,30.21,30.17,30.18,79601.0,19.0092,19.0218,18.9966,19.0029,79601.0
2017-05-24 14:20:00,30.18,30.2,30.15,30.18,81584.0,19.0029,19.0155,18.984,19.0029,81584.0
2017-05-24 14:25:00,30.18,30.21,30.17,30.2,16424.0,19.0029,19.0218,18.9966,19.0155,16424.0
2017-05-24 14:30:00,30.21,30.21,30.15,30.15,28523.0,19.0218,19.0218,18.984,18.984,28523.0
2017-05-24 14:35:00,30.15,30.17,30.13,30.17,42534.0,18.984,18.9966,18.9714,18.9966,42534.0
2017-05-24 14:40:00,30.17,30.17,30.13,30.13,15287.0,18.9966,18.9966,18.9714,18.9714,15287.0
2017-05-24 14:45:00,30.13,30.2,30.13,30.2,19949.0,18.9714,19.0155,18.9714,19.0155,19949.0
2017-05-24 14:50:00,30.2,30.23,30.17,30.22,34661.0,19.0155,19.0343,18.9966,19.0281,34661.0
2017-05-24 14:55:00,30.22,30.25,30.2,30.21,35496.0,19.0281,19.0469,19.0155,19.0218,35496.0
2017-05-24 15:00:00,30.2,30.2,30.16,30.18,50461.0,19.0155,19.0155,18.9903,19.0029,50461.0
2017-05-24 15:05:00,30.17,30.18,30.13,30.16,33748.0,18.9966,19.0029,18.9714,18.9903,33748.0
2017-05-24 15:10:00,30.16,30.19,30.15,30.16,45886.0,18.9903,19.0092,18.984,18.9903,45886.0
2017-05-24 15:15:00,30.16,30.21,30.14,30.17,92461.0,18.9903,19.0218,18.9777,18.9966,92461.0
2017-05-24 15:20:00,30.17,30.22,30.16,30.22,24061.0,18.9966,19.0281,18.9903,19.0281,24061.0
2017-05-24 15:25:00,30.22,30.23,30.17,30.23,34191.0,19.0281,19.0343,18.9966,19.0343,34191.0
2017-05-24 15:30:00,30.23,30.24,30.2,30.23,201680.0,19.0343,19.0406,19.0155,19.0343,201680.0
2017-05-24 15:35:00,30.23,30.26,30.22,30.25,324676.0,19.0343,19.0532,19.0281,19.0469,324676.0
2017-05-24 15:40:00,30.25,30.31,30.24,30.26,334840.0,19.0469,19.0847,19.0406,19.0532,334840.0
2017-05-24 15:45:00,30.26,30.28,30.22,30.27,414562.0,19.0532,19.0658,19.0281,19.0595,414562.0
2017-05-24 15:50:00,30.28,30.3,30.24,30.24,260697.0,19.0658,19.0784,19.0406,19.0406,260697.0
2017-05-24 15:55:00,30.25,30.31,30.24,30.28,177297.0,19.0469,19.0847,19.0406,19.0658,177297.0
2017-05-25 09:30:00,30.24,30.43,30.2,30.43,55334.0,19.0406,19.1603,19.0155,19.1603,55334.0
2017-05-25 09:35:00,30.43,30.48,30.39,30.45,44533.0,19.1603,19.1918,19.1351,19.1729,44533.0
2017-05-25 09:40:00,30.45,30.51,30.39,30.43,88884.0,19.1729,19.2106,19.1351,19.1603,88884.0
2017-05-25 09:45:00,30.42,30.5,30.39,30.4,159786.0,19.154,19.2044,19.1351,19.1414,159786.0
2017-05-25 09:50:00,30.4,30.47,30.37,30.45,327919.0,19.1414,19.1855,19.1225,19.1729,327919.0
2017-05-25 09:55:00,30.45,30.55,30.44,30.44,192889.0,19.1729,19.2358,19.1666,19.1666,192889.0
2017-05-25 10:00:00,30.45,30.52,30.44,30.45,115610.0,19.1729,19.2169,19.1666,19.1729,115610.0
2017-05-25 10:05:00,30.45,30.51,30.43,30.5,37232.0,19.1729,19.2106,19.1603,19.2044,37232.0
2017-05-25 10:10:00,30.5,30.62,30.49,30.54,67631.0,19.2044,19.2799,19.1981,19.2295,67631.0
2017-05-25 10:15:00,30.54,30.55,30.49,30.5,33070.0,19.2295,19.2358,19.1981,19.2044,33070.0
2017-05-25 10:20:00,30.49,30.51,30.39,30.4,55856.0,19.1981,19.2106,19.1351,19.1414,55856.0
2017-05-25 10:25:00,30.4,30.42,30.37,30.4,28972.0,19.1414,19.154,19.1225,19.1414,28972.0
2017-05-25 10:30:00,30.4,30.48,30.39,30.41,34313.0,19.1414,19.1918,19.1351,19.1477,34313.0
2017-05-25 10:35:00,30.41,30.42,30.31,30.33,39143.0,19.1477,19.154,19.0847,19.0973,39143.0
2017-05-25 10:40:00,30.33,30.34,30.32,30.34,23132.0,19.0973,19.1036,19.091,19.1036,23132.0
2017-05-25 10:45:00,30.34,30.41,30.33,30.37,32934.0,19.1036,19.1477,19.0973,19.1225,32934.0
2017-05-25 10:50:00,30.37,30.4,30.28,30.29,95583.0,19.1225,19.1414,19.0658,19.0721,95583.0
2017-05-25 10:55:00,30.3,30.31,30.24,30.25,54230.0,19.0784,19.0847,19.0406,19.0469,54230.0
2017-05-25 11:00:00,30.24,30.31,30.24,30.28,43296.0,19.0406,19.0847,19.0406,19.0658,43296.0
2017-05-25 11:05:00,30.28,30.33,30.28,30.32,38860.0,19.0658,19.0973,19.0658,19.091,38860.0
2017-05-25 11:10:00,30.32,30.34,30.27,30.31,35135.0,19.091,19.1036,19.0595,19.0847,35135.0
2017-05-25 11:15:00,30.31,30.34,30.29,30.3,22607.0,19.0847,19.1036,19.0721,19.0784,22607.0
2017-05-25 11:20:00,30.3,30.3,30.16,30.2,69337.0,19.0784,19.0784,18.9903,19.0155,69337.0
2017-05-25 11:25:00,30.19,30.23,30.14,30.23,61813.0,19.0092,19.0343,18.9777,19.0343,61813.0
2017-05-25 11:30:00,30.23,30.23,30.14,30.15,39584.0,19.0343,19.0343,18.9777,18.984,39584.0
2017-05-25 11:35:00,30.13,30.15,30.06,30.09,57568.0,18.9714,18.984,18.9273,18.9462,57568.0
2017-05-25 11:40:00,30.08,30.11,30.05,30.07,59799.0,18.9399,18.9588,18.921,18.9336,59799.0
2017-05-25 11:45:00,30.06,30.11,30.03,30.07,48731.0,18.9273,18.9588,18.9084,18.9336,48731.0
2017-05-25 11:50:00,30.08,30.11,30.05,30.08,68343.0,18.9399,18.9588,18.921,18.9399,68343.0
2017-05-25 11:55:00,30.08,30.11,30.04,30.06,69713.0,18.9399,18.9588,18.9147,18.9273,69713.0
2017-05-25 12:00:00,30.07,30.13,30.06,30.13,51876.0,18.9336,18.9714,18.9273,18.9714,51876.0
2017-05-25 12:05:00,30.14,30.14,30.05,30.05,80218.0,18.9777,18.9777,18.921,18.921,80218.0
2017-05-25 12:10:00,30.06,30.07,29.88,29.89,224389.0,18.9273,18.9336,18.814,18.8203,224389.0
2017-05-25 12:15:00,29.88,29.89,29.78,29.87,85968.0,18.814,18.8203,18.751,18.8077,85968.0
2017-05-25 12:20:00,29.86,29.98,29.85,29.97,177381.0,18.8014,18.8769,18.7951,18.8706,177381.0
2017-05-25 12:25:00,29.96,30.01,29.95,30.0,90567.0,18.8643,18.8958,18.858,18.8895,90567.0
2017-05-25 12:30:00,30.0,30.03,29.98,29.99,45988.0,18.8895,18.9084,18.8769,18.8832,45988.0
2017-05-25 12:35:00,30.0,30.05,29.98,30.02,43403.0,18.8895,18.921,18.8769,18.9021,43403.0
2017-05-25 12:40:00,30.02,30.04,29.98,30.03,30717.0,18.9021,18.9147,18.8769,18.9084,30717.0
2017-05-25 12:45:00,30.02,30.05,30.01,30.02,30714.0,18.9021,18.921,18.8958,18.9021,30714.0
2017-05-25 12:50:00,30.02,30.02,29.99,30.0,38776.0,18.9021,18.9021,18.8832,18.8895,38776.0
2017-05-25 12:55:00,30.0,30.0,29.96,29.99,35842.0,18.8895,18.8895,18.8643,18.8832,35842.0
2017-05-25 13:00:00,29.99,30.0,29.98,30.0,42489.0,18.8832,18.8895,18.8769,18.8895,42489.0
2017-05-25 13:05:00,30.0,30.01,29.97,29.99,35781.0,18.8895,18.8958,18.8706,18.8832,35781.0
2017-05-25 13:10:00,29.99,29.99,29.92,29.93,40501.0,18.8832,18.8832,18.8392,18.8455,40501.0
2017-05-25 13:15:00,29.93,29.93,29.88,29.9,46825.0,18.8455,18.8455,18.814,18.8266,46825.0
2017-05-25 13:20:00,29.89,29.96,29.89,29.94,71031.0,18.8203,18.8643,18.8203,18.8517,71031.0
2017-05-25 13:25:00,29.95,29.98,29.93,29.95,91659.0,18.858,18.8769,18.8455,18.858,91659.0
2017-05-25 13:30:00,29.94,29.95,29.88,29.89,55505.0,18.8517,18.858,18.814,18.8203,55505.0
2017-05-25 13:35:00,29.89,29.9,29.87,29.88,33832.0,18.8203,18.8266,18.8077,18.814,33832.0
2017-05-25 13:40:00,29.89,29.91,29.85,29.9,67776.0,18.8203,18.8329,18.7951,18.8266,67776.0
2017-05-25 13:45:00,29.9,29.92,29.88,29.88,42323.0,18.8266,18.8392,18.814,18.814,42323.0
2017-05-25 13:50:00,29.89,29.9,29.87,29.88,45305.0,18.8203,18.8266,18.8077,18.814,45305.0
2017-05-25 13:55:00,29.89,29.99,29.88,29.99,23663.0,18.8203,18.8832,18.814,18.8832,23663.0
2017-05-25 14:00:00,29.99,30.03,29.98,30.03,87065.0,18.8832,18.9084,18.8769,18.9084,87065.0
2017-05-25 14:05:00,30.03,30.06,30.01,30.02,47619.0,18.9084,18.9273,18.8958,18.9021,47619.0
2017-05-25 14:10:00,30.02,30.02,29.96,29.98,39011.0,18.9021,18.9021,18.8643,18.8769,39011.0
2017-05-25 14:15:00,29.98,30.0,29.96,29.98,48193.0,18.8769,18.8895,18.8643,18.8769,48193.0
2017-05-25 14:20:00,29.98,30.02,29.97,30.02,75306.0,18.8769,18.9021,18.8706,18.9021,75306.0
2017-05-25 14:25:00,30.02,30.02,29.98,29.99,83685.0,18.9021,18.9021,18.8769,18.8832,83685.0
2017-05-25 14:30:00,30.0,30.01,29.98,30.0,63678.0,18.8895,18.8958,18.8769,18.8895,63678.0
2017-05-25 14:35:00,30.0,30.06,29.99,30.06,102605.0,18.8895,18.9273,18.8832,18.9273,102605.0
2017-05-25 14:40:00,30.06,30.06,29.98,29.98,62068.0,18.9273,18.9273,18.8769,18.8769,62068.0
2017-05-25 14:45:00,29.98,29.99,29.92,29.95,65642.0,18.8769,18.8832,18.8392,18.858,65642.0
2017-05-25 14:50:00,29.95,29.96,29.91,29.94,42299.0,18.858,18.8643,18.8329,18.8517,42299.0
2017-05-25 14:55:00,29.94,29.94,29.88,29.9,279842.0,18.8517,18.8517,18.814,18.8266,279842.0
2017-05-25 15:00:00,29.9,29.98,29.9,29.96,43953.0,18.8266,18.8769,18.8266,18.8643,43953.0
2017-05-25 15:05:00,29.97,29.97,29.91,29.91,132972.0,18.8706,18.8706,18.8329,18.8329,132972.0
2017-05-25 15:10:00,29.92,29.94,29.9,29.9,48941.0,18.8392,18.8517,18.8266,18.8266,48941.0
2017-05-25 15:15:00,29.9,29.92,29.86,29.87,53202.0,18.8266,18.8392,18.8014,18.8077,53202.0
2017-05-25 15:20:00,29.87,29.88,29.86,29.86,76637.0,18.8077,18.814,18.8014,18.8014,76637.0
2017-05-25 15:25:00,29.86,29.86,29.83,29.85,109372.0,18.8014,18.8014,18.7825,18.7951,109372.0
2017-05-25 15:30:00,29.85,29.86,29.82,29.82,105913.0,18.7951,18.8014,18.7762,18.7762,105913.0
2017-05-25 15:35:00,29.83,29.83,29.8,29.8,62019.0,18.7825,18.7825,18.7636,18.7636,62019.0
2017-05-25 15:40:00,29.8,29.81,29.75,29.75,116527.0,18.7636,18.7699,18.7321,18.7321,116527.0
2017-05-25 15:45:00,29.76,29.88,29.75,29.88,198429.0,18.7384,18.814,18.7321,18.814,198429.0
2017-05-25 15:50:00,29.88,29.89,29.84,29.85,218001.0,18.814,18.8203,18.7888,18.7951,218001.0
2017-05-25 15:55:00,29.85,29.87,29.84,29.86,398877.0,18.7951,18.8077,18.7888,18.8014,398877.0
2017-05-26 09:30:00,29.88,29.9,29.79,29.87,39336.0,18.814,18.8266,18.7573,18.8077,39336.0
2017-05-26 09:35:00,29.87,29.88,29.71,29.71,72655.0,18.8077,18.814,18.7069,18.7069,72655.0
2017-05-26 09:40:00,29.71,29.76,29.68,29.75,83936.0,18.7069,18.7384,18.688,18.7321,83936.0
2017-05-26 09:45:00,29.74,29.75,29.71,29.72,42529.0,18.7258,18.7321,18.7069,18.7132,42529.0
2017-05-26 09:50:00,29.72,29.78,29.71,29.73,47148.0,18.7132,18.751,18.7069,18.7195,47148.0
2017-05-26 09:55:00,29.73,29.75,29.7,29.73,48089.0,18.7195,18.7321,18.7006,18.7195,48089.0
2017-05-26 10:00:00,29.74,29.76,29.72,29.73,35120.0,18.7258,18.7384,18.7132,18.7195,35120.0
2017-05-26 10:05:00,29.73,29.75,29.67,29.7,193398.0,18.7195,18.7321,18.6817,18.7006,193398.0
2017-05-26 10:10:00,29.69,29.7,29.64,29.65,45651.0,18.6943,18.7006,18.6629,18.6691,45651.0
2017-05-26 10:15:00,29.64,29.65,29.59,29.61,172357.0,18.6629,18.6691,18.6314,18.644,172357.0
2017-05-26 10:20:00,29.61,29.62,29.59,29.61,51221.0,18.644,18.6503,18.6314,18.644,51221.0
2017-05-26 10:25:00,29.6,29.62,29.58,29.59,64634.0,18.6377,18.6503,18.6251,18.6314,64634.0
2017-05-26 10:30:00,29.59,29.61,29.58,29.58,98679.0,18.6314,18.644,18.6251,18.6251,98679.0
2017-05-26 10:35:00,29.59,29.63,29.56,29.61,189555.0,18.6314,18.6566,18.6125,18.644,189555.0
2017-05-26 10:40:00,29.61,29.61,29.58,29.61,127159.0,18.644,18.644,18.6251,18.644,127159.0
2017-05-26 10:45:00,29.61,29.61,29.47,29.48,87043.0,18.644,18.644,18.5558,18.5621,87043.0
2017-05-26 10:50:00,29.48,29.49,29.4,29.41,76878.0,18.5621,18.5684,18.5117,18.518,76878.0
2017-05-26 10:55:00,29.42,29.51,29.4,29.45,126238.0,18.5243,18.581,18.5117,18.5432,126238.0
2017-05-26 11:00:00,29.46,29.51,29.46,29.47,39168.0,18.5495,18.581,18.5495,18.5558,39168.0
2017-05-26 11:05:00,29.48,29.52,29.47,29.52,18438.0,18.5621,18.5873,18.5558,18.5873,18438.0
2017-05-26 11:10:00,29.52,29.54,29.47,29.48,70286.0,18.5873,18.5999,18.5558,18.5621,70286.0
2017-05-26 11:15:00,29.48,29.5,29.47,29.49,51999.0,18.5621,18.5747,18.5558,18.5684,51999.0
2017-05-26 11:20:00,29.49,29.54,29.47,29.54,71814.0,18.5684,18.5999,18.5558,18.5999,71814.0
2017-05-26 11:25:00,29.54,29.59,29.53,29.58,27092.0,18.5999,18.6314,18.5936,18.6251,27092.0
2017-05-26 11:30:00,29.58,29.59,29.55,29.55,32217.0,18.6251,18.6314,18.6062,18.6062,32217.0
2017-05-26 11:35:00,29.55,29.57,29.53,29.54,41032.0,18.6062,18.6188,18.5936,18.5999,41032.0
2017-05-26 11:40:00,29.54,29.55,29.51,29.53,31960.0,18.5999,18.6062,18.581,18.5936,31960.0
2017-05-26 11:45:00,29.53,29.54,29.47,29.54,37474.0,18.5936,18.5999,18.5558,18.5999,37474.0
2017-05-26 11:50:00,29.54,29.55,29.48,29.49,40047.0,18.5999,18.6062,18.5621,18.5684,40047.0
2017-05-26 11:55:00,29.49,29.52,29.48,29.51,60720.0,18.5684,18.5873,18.5621,18.581,60720.0
2017-05-26 12:00:00,29.51,29.57,29.51,29.55,43424.0,18.581,18.6188,18.581,18.6062,43424.0
2017-05-26 12:05:00,29.54,29.55,29.52,29.54,47669.0,18.5999,18.6062,18.5873,18.5999,47669.0
2017-05-26 12:10:00,29.54,29.59,29.53,29.57,31116.0,18.5999,18.6314,18.5936,18.6188,31116.0
2017-05-26 12:15:00,29.57,29.63,29.56,29.63,29520.0,18.6188,18.6566,18.6125,18.6566,29520.0
2017-05-26 12:20:00,29.63,29.65,29.61,29.63,68072.0,18.6566,18.6691,18.644,18.6566,68072.0
2017-05-26 12:25:00,29.62,29.63,29.6,29.62,34119.0,18.6503,18.6566,18.6377,18.6503,34119.0
2017-05-26 12:30:00,29.63,29.64,29.57,29.58,65872.0,18.6566,18.6629,18.6188,18.6251,65872.0
2017-05-26 12:35:00,29.57,29.61,29.55,29.61,52208.0,18.6188,18.644,18.6062,18.644,52208.0
2017-05-26 12:40:00,29.61,29.66,29.6,29.64,74193.0,18.644,18.6754,18.6377,18.6629,74193.0
2017-05-26 12:45:00,29.64,29.65,29.63,29.64,34939.0,18.6629,18.6691,18.6566,18.6629,34939.0
2017-05-26 12:50:00,29.64,29.7,29.63,29.69,95226.0,18.6629,18.7006,18.6566,18.6943,95226.0
2017-05-26 12:55:00,29.69,29.71,29.67,29.68,51305.0,18.6943,18.7069,18.6817,18.688,51305.0
2017-05-26 13:00:00,29.68,29.71,29.67,29.68,26130.0,18.688,18.7069,18.6817,18.688,26130.0
2017-05-26 13:05:00,29.68,29.7,29.67,29.68,59968.0,18.688,18.7006,18.6817,18.688,59968.0
2017-05-26 13:10:00,29.68,29.7,29.65,29.69,35326.0,18.688,18.7006,18.6691,18.6943,35326.0
2017-05-26 13:15:00,29.69,29.71,29.66,29.71,51184.0,18.6943,18.7069,18.6754,18.7069,51184.0
2017-05-26 13:20:00,29.7,29.71,29.65,29.66,39161.0,18.7006,18.7069,18.6691,18.6754,39161.0
2017-05-26 13:25:00,29.67,29.67,29.64,29.65,19987.0,18.6817,18.6817,18.6629,18.6691,19987.0
2017-05-26 13:30:00,29.65,29.68,29.64,29.65,18887.0,18.6691,18.688,18.6629,18.6691,18887.0
2017-05-26 13:35:00,29.66,29.66,29.64,29.66,23926.0,18.6754,18.6754,18.6629,18.6754,23926.0
2017-05-26 13:40:00,29.66,29.68,29.63,29.68,37230.0,18.6754,18.688,18.6566,18.688,37230.0
2017-05-26 13:45:00,29.68,29.68,29.65,29.65,18480.0,18.688,18.688,18.6691,18.6691,18480.0
2017-05-26 13:50:00,29.65,29.68,29.65,29.67,22242.0,18.6691,18.688,18.6691,18.6817,22242.0
2017-05-26 13:55:00,29.67,29.71,29.66,29.71,24188.0,18.6817,18.7069,18.6754,18.7069,24188.0
2017-05-26 14:00:00,29.7,29.72,29.69,29.72,20485.0,18.7006,18.7132,18.6943,18.7132,20485.0
2017-05-26 14:05:00,29.71,29.72,29.67,29.7,23086.0,18.7069,18.7132,18.6817,18.7006,23086.0
2017-05-26 14:10:00,29.69,29.7,29.68,29.7,21966.0,18.6943,18.7006,18.688,18.7006,21966.0
2017-05-26 14:15:00,29.7,29.71,29.69,29.69,18159.0,18.7006,18.7069,18.6943,18.6943,18159.0
2017-05-26 14:20:00,29.7,29.71,29.69,29.7,17266.0,18.7006,18.7069,18.6943,18.7006,17266.0
2017-05-26 14:25:00,29.7,29.73,29.69,29.72,233319.0,18.7006,18.7195,18.6943,18.7132,233319.0
2017-05-26 14:30:00,29.72,29.72,29.67,29.68,20892.0,18.7132,18.7132,18.6817,18.688,20892.0
2017-05-26 14:35:00,29.69,29.71,29.67,29.7,21639.0,18.6943,18.7069,18.6817,18.7006,21639.0
2017-05-26 14:40:00,29.71,29.73,29.7,29.72,20046.0,18.7069,18.7195,18.7006,18.7132,20046.0
2017-05-26 14:45:00,29.72,29.73,29.7,29.7,19780.0,18.7132,18.7195,18.7006,18.7006,19780.0
2017-05-26 14:50:00,29.71,29.72,29.69,29.72,31108.0,18.7069,18.7132,18.6943,18.7132,31108.0
2017-05-26 14:55:00,29.71,29.72,29.66,29.66,34845.0,18.7069,18.7132,18.6754,18.6754,34845.0
2017-05-26 15:00:00,29.67,29.67,29.64,29.67,37934.0,18.6817,18.6817,18.6629,18.6817,37934.0
2017-05-26 15:05:00,29.66,29.69,29.66,29.66,21741.0,18.6754,18.6943,18.6754,18.6754,21741.0
2017-05-26 15:10:00,29.67,29.69,29.66,29.68,37966.0,18.6817,18.6943,18.6754,18.688,37966.0
2017-05-26 15:15:00,29.69,29.69,29.67,29.68,23864.0,18.6943,18.6943,18.6817,18.688,23864.0
2017-05-26 15:20:00,29.68,29.68,29.64,29.64,47215.0,18.688,18.688,18.6629,18.6629,47215.0
2017-05-26 15:25:00,29.64,29.68,29.64,29.66,60767.0,18.6629,18.688,18.6629,18.6754,60767.0
2017-05-26 15:30:00,29.65,29.65,29.63,29.65,45527.0,18.6691,18.6691,18.6566,18.6691,45527.0
2017-05-26 15:35:00,29.65,29.66,29.64,29.66,41879.0,18.6691,18.6754,18.6629,18.6754,41879.0
2017-05-26 15:40:00,29.66,29.71,29.65,29.71,53953.0,18.6754,18.7069,18.6691,18.7069,53953.0
2017-05-26 15:45:00,29.71,29.71,29.69,29.71,73190.0,18.7069,18.7069,18.6943,18.7069,73190.0
2017-05-26 15:50:00,29.7,29.71,29.68,29.69,87100.0,18.7006,18.7069,18.688,18.6943,87100.0
2017-05-26 15:55:00,29.69,29.69,29.64,29.68,553242.0,18.6943,18.6943,18.6629,18.688,553242.0
2017-05-30 09:30:00,29.45,29.52,29.42,29.46,57365.0,18.5432,18.5873,18.5243,18.5495,57365.0
2017-05-30 09:35:00,29.46,29.56,29.45,29.5,56056.0,18.5495,18.6125,18.5432,18.5747,56056.0
2017-05-30 09:40:00,29.5,29.5,29.4,29.4,44281.0,18.5747,18.5747,18.5117,18.5117,44281.0
2017-05-30 09:45:00,29.41,29.41,29.31,29.32,36190.0,18.518,18.518,18.4551,18.4614,36190.0
2017-05-30 09:50:00,29.33,29.39,29.3,29.38,50587.0,18.4677,18.5054,18.4488,18.4991,50587.0
2017-05-30 09:55:00,29.38,29.39,29.3,29.33,39721.0,18.4991,18.5054,18.4488,18.4677,39721.0
2017-05-30 10:00:00,29.34,29.35,29.3,29.3,34921.0,18.474,18.4803,18.4488,18.4488,34921.0
2017-05-30 10:05:00,29.31,29.31,29.17,29.18,36994.0,18.4551,18.4551,18.3669,18.3732,36994.0
2017-05-30 10:10:00,29.18,29.21,29.15,29.15,47421.0,18.3732,18.3921,18.3543,18.3543,47421.0
2017-05-30 10:15:00,29.15,29.18,29.14,29.17,250130.0,18.3543,18.3732,18.348,18.3669,250130.0
2017-05-30 10:20:00,29.17,29.19,29.14,29.16,88903.0,18.3669,18.3795,18.348,18.3606,88903.0
2017-05-30 10:25:00,29.16,29.2,29.1,29.11,61173.0,18.3606,18.3858,18.3228,18.3291,61173.0
2017-05-30 10:30:00,29.11,29.14,29.07,29.09,82835.0,18.3291,18.348,18.304,18.3165,82835.0
2017-05-30 10:35:00,29.1,29.16,29.06,29.14,78023.0,18.3228,18.3606,18.2977,18.348,78023.0
2017-05-30 10:40:00,29.15,29.15,29.11,29.11,41700.0,18.3543,18.3543,18.3291,18.3291,41700.0
2017-05-30 10:45:00,29.1,29.1,28.95,28.96,136721.0,18.3228,18.3228,18.2284,18.2347,136721.0
2017-05-30 10:50:00,28.97,28.99,28.92,28.93,65552.0,18.241,18.2536,18.2095,18.2158,65552.0
2017-05-30 10:55:00,28.93,28.96,28.88,28.95,135417.0,18.2158,18.2347,18.1843,18.2284,135417.0
2017-05-30 11:00:00,28.94,29.0,28.94,29.0,70385.0,18.2221,18.2599,18.2221,18.2599,70385.0
2017-05-30 11:05:00,29.0,29.01,28.92,28.92,74552.0,18.2599,18.2662,18.2095,18.2095,74552.0
2017-05-30 11:10:00,28.92,28.92,28.86,28.87,49255.0,18.2095,18.2095,18.1717,18.178,49255.0
2017-05-30 11:15:00,28.86,28.92,28.84,28.9,44583.0,18.1717,18.2095,18.1591,18.1969,44583.0
2017-05-30 11:20:00,28.9,28.9,28.86,28.89,63854.0,18.1969,18.1969,18.1717,18.1906,63854.0
2017-05-30 11:25:00,28.89,28.94,28.89,28.89,46569.0,18.1906,18.2221,18.1906,18.1906,46569.0
2017-05-30 11:30:00,28.89,29.13,28.8,28.95,248591.0,18.1906,18.3417,18.1339,18.2284,248591.0
2017-05-30 11:35:00,28.95,28.99,28.93,28.93,90106.0,18.2284,18.2536,18.2158,18.2158,90106.0
2017-05-30 11:40:00,28.93,28.95,28.89,28.92,58969.0,18.2158,18.2284,18.1906,18.2095,58969.0
2017-05-30 11:45:00,28.92,28.93,28.9,28.92,18806.0,18.2095,18.2158,18.1969,18.2095,18806.0
2017-05-30 11:50:00,28.92,28.97,28.91,28.97,43934.0,18.2095,18.241,18.2032,18.241,43934.0
2017-05-30 11:55:00,28.96,28.98,28.94,28.95,62095.0,18.2347,18.2473,18.2221,18.2284,62095.0
2017-05-30 12:00:00,28.95,29.0,28.94,28.96,52793.0,18.2284,18.2599,18.2221,18.2347,52793.0
2017-05-30 12:05:00,28.96,28.96,28.9,28.9,50301.0,18.2347,18.2347,18.1969,18.1969,50301.0
2017-05-30 12:10:00,28.9,28.91,28.87,28.89,39133.0,18.1969,18.2032,18.178,18.1906,39133.0
2017-05-30 12:15:00,28.89,28.9,28.86,28.87,86983.0,18.1906,18.1969,18.1717,18.178,86983.0
2017-05-30 12:20:00,28.87,28.88,28.86,28.87,56696.0,18.178,18.1843,18.1717,18.178,56696.0
2017-05-30 12:25:00,28.87,28.89,28.86,28.87,39962.0,18.178,18.1906,18.1717,18.178,39962.0
2017-05-30 12:30:00,28.87,28.87,28.85,28.86,49012.0,18.178,18.178,18.1654,18.1717,49012.0
2017-05-30 12:35:00,28.85,28.88,28.84,28.87,82546.0,18.1654,18.1843,18.1591,18.178,82546.0
2017-05-30 12:40:00,28.87,28.88,28.84,28.85,47218.0,18.178,18.1843,18.1591,18.1654,47218.0
2017-05-30 12:45:00,28.85,28.85,28.81,28.81,16369.0,18.1654,18.1654,18.1402,18.1402,16369.0
2017-05-30 12:50:00,28.82,28.83,28.81,28.82,10761.0,18.1465,18.1528,18.1402,18.1465,10761.0
2017-05-30 12:55:00,28.83,28.83,28.78,28.79,34901.0,18.1528,18.1528,18.1214,18.1276,34901.0
2017-05-30 13:00:00,28.78,28.8,28.77,28.77,27941.0,18.1214,18.1339,18.1151,18.1151,27941.0
2017-05-30 13:05:00,28.78,28.78,28.75,28.75,33763.0,18.1214,18.1214,18.1025,18.1025,33763.0
2017-05-30 13:10:00,28.75,28.77,28.74,28.75,48231.0,18.1025,18.1151,18.0962,18.1025,48231.0
2017-05-30 13:15:00,28.74,28.79,28.74,28.79,52818.0,18.0962,18.1276,18.0962,18.1276,52818.0
2017-05-30 13:20:00,28.79,28.82,28.79,28.81,50144.0,18.1276,18.1465,18.1276,18.1402,50144.0
2017-05-30 13:25:00,28.81,28.81,28.8,28.81,124373.0,18.1402,18.1402,18.1339,18.1402,124373.0
2017-05-30 13:30:00,28.8,28.84,28.79,28.81,81312.0,18.1339,18.1591,18.1276,18.1402,81312.0
2017-05-30 13:35:00,28.81,28.83,28.76,28.78,63325.0,18.1402,18.1528,18.1088,18.1214,63325.0
2017-05-30 13:40:00,28.77,28.77,28.73,28.75,65094.0,18.1151,18.1151,18.0899,18.1025,65094.0
2017-05-30 13:45:00,28.74,28.75,28.69,28.74,94793.0,18.0962,18.1025,18.0647,18.0962,94793.0
2017-05-30 13:50:00,28.74,28.75,28.73,28.75,37867.0,18.0962,18.1025,18.0899,18.1025,37867.0
2017-05-30 13:55:00,28.75,28.75,28.71,28.71,61195.0,18.1025,18.1025,18.0773,18.0773,61195.0
2017-05-30 14:00:00,28.71,28.76,28.7,28.73,67857.0,18.0773,18.1088,18.071,18.0899,67857.0
2017-05-30 14:05:00,28.73,28.8,28.72,28.79,119121.0,18.0899,18.1339,18.0836,18.1276,119121.0
2017-05-30 14:10:00,28.78,28.79,28.73,28.74,52562.0,18.1214,18.1276,18.0899,18.0962,52562.0
2017-05-30 14:15:00,28.74,28.77,28.73,28.77,45635.0,18.0962,18.1151,18.0899,18.1151,45635.0
2017-05-30 14:20:00,28.76,28.82,28.76,28.81,56462.0,18.1088,18.1465,18.1088,18.1402,56462.0
2017-05-30 14:25:00,28.8,28.84,28.79,28.8,131732.0,18.1339,18.1591,18.1276,18.1339,131732.0
2017-05-30 14:30:00,28.8,28.81,28.79,28.8,38575.0,18.1339,18.1402,18.1276,18.1339,38575.0
2017-05-30 14:35:00,28.8,28.81,28.78,28.78,48847.0,18.1339,18.1402,18.1214,18.1214,48847.0
2017-05-30 14:40:00,28.78,28.82,28.78,28.8,53459.0,18.1214,18.1465,18.1214,18.1339,53459.0
2017-05-30 14:45:00,28.79,28.8,28.77,28.8,142769.0,18.1276,18.1339,18.1151,18.1339,142769.0
2017-05-30 14:50:00,28.8,28.81,28.77,28.8,34401.0,18.1339,18.1402,18.1151,18.1339,34401.0
2017-05-30 14:55:00,28.8,28.81,28.77,28.78,31277.0,18.1339,18.1402,18.1151,18.1214,31277.0
2017-05-30 15:00:00,28.79,28.81,28.78,28.8,45827.0,18.1276,18.1402,18.1214,18.1339,45827.0
2017-05-30 15:05:00,28.8,28.81,28.78,28.8,55849.0,18.1339,18.1402,18.1214,18.1339,55849.0
2017-05-30 15:10:00,28.79,28.8,28.77,28.78,56036.0,18.1276,18.1339,18.1151,18.1214,56036.0
2017-05-30 15:15:00,28.79,28.81,28.77,28.78,59053.0,18.1276,18.1402,18.1151,18.1214,59053.0
2017-05-30 15:20:00,28.78,28.79,28.77,28.79,31051.0,18.1214,18.1276,18.1151,18.1276,31051.0
2017-05-30 15:25:00,28.79,28.79,28.76,28.79,67615.0,18.1276,18.1276,18.1088,18.1276,67615.0
2017-05-30 15:30:00,28.79,28.79,28.75,28.76,63622.0,18.1276,18.1276,18.1025,18.1088,63622.0
2017-05-30 15:35:00,28.76,28.76,28.73,28.73,71818.0,18.1088,18.1088,18.0899,18.0899,71818.0
2017-05-30 15:40:00,28.73,28.74,28.7,28.71,106278.0,18.0899,18.0962,18.071,18.0773,106278.0
2017-05-30 15:45:00,28.7,28.72,28.68,28.68,129519.0,18.071,18.0836,18.0584,18.0584,129519.0
2017-05-30 15:50:00,28.68,28.73,28.68,28.7,451127.0,18.0584,18.0899,18.0584,18.071,451127.0
2017-05-30 15:55:00,28.7,28.73,28.65,28.68,867847.0,18.071,18.0899,18.0395,18.0584,867847.0
2017-05-31 09:30:00,28.45,28.62,28.45,28.47,197612.0,17.9136,18.0206,17.9136,17.9262,197612.0
2017-05-31 09:35:00,28.48,28.58,28.41,28.54,129453.0,17.9325,17.9954,17.8884,17.9702,129453.0
2017-05-31 09:40:00,28.54,28.58,28.46,28.55,141247.0,17.9702,17.9954,17.9199,17.9765,141247.0
2017-05-31 09:45:00,28.55,28.55,28.45,28.51,240665.0,17.9765,17.9765,17.9136,17.9513,240665.0
2017-05-31 09:50:00,28.52,28.64,28.5,28.61,240186.0,17.9576,18.0332,17.9451,18.0143,240186.0
2017-05-31 09:55:00,28.6,28.62,28.48,28.49,98964.0,18.008,18.0206,17.9325,17.9388,98964.0
2017-05-31 10:00:00,28.5,28.52,28.41,28.46,183934.0,17.9451,17.9576,17.8884,17.9199,183934.0
2017-05-31 10:05:00,28.46,28.48,28.4,28.45,157815.0,17.9199,17.9325,17.8821,17.9136,157815.0
2017-05-31 10:10:00,28.45,28.47,28.33,28.46,132384.0,17.9136,17.9262,17.838,17.9199,132384.0
2017-05-31 10:15:00,28.46,28.5,28.44,28.44,112894.0,17.9199,17.9451,17.9073,17.9073,112894.0
2017-05-31 10:20:00,28.44,28.44,28.36,28.39,131579.0,17.9073,17.9073,17.8569,17.8758,131579.0
2017-05-31 10:25:00,28.39,28.41,28.36,28.41,162326.0,17.8758,17.8884,17.8569,17.8884,162326.0
2017-05-31 10:30:00,28.41,28.43,28.36,28.37,144186.0,17.8884,17.901,17.8569,17.8632,144186.0
2017-05-31 10:35:00,28.37,28.4,28.33,28.34,102629.0,17.8632,17.8821,17.838,17.8443,102629.0
2017-05-31 10:40:00,28.34,28.38,28.31,28.37,165540.0,17.8443,17.8695,17.8254,17.8632,165540.0
2017-05-31 10:45:00,28.38,28.43,28.35,28.4,393084.0,17.8695,17.901,17.8506,17.8821,393084.0
2017-05-31 10:50:00,28.4,28.41,28.34,28.35,223512.0,17.8821,17.8884,17.8443,17.8506,223512.0
2017-05-31 10:55:00,28.35,28.4,28.32,28.37,178872.0,17.8506,17.8821,17.8317,17.8632,178872.0
2017-05-31 11:00:00,28.38,28.38,28.3,28.3,119927.0,17.8695,17.8695,17.8191,17.8191,119927.0
2017-05-31 11:05:00,28.29,28.32,28.27,28.29,51983.0,17.8128,17.8317,17.8002,17.8128,51983.0
2017-05-31 11:10:00,28.29,28.31,28.2,28.21,47588.0,17.8128,17.8254,17.7562,17.7625,47588.0
2017-05-31 11:15:00,28.21,28.23,28.16,28.16,110170.0,17.7625,17.775,17.731,17.731,110170.0
2017-05-31 11:20:00,28.17,28.2,28.16,28.18,42051.0,17.7373,17.7562,17.731,17.7436,42051.0
2017-05-31 11:25:00,28.18,28.21,28.1,28.14,146954.0,17.7436,17.7625,17.6932,17.7184,146954.0
2017-05-31 11:30:00,28.14,28.21,28.12,28.16,74140.0,17.7184,17.7625,17.7058,17.731,74140.0
2017-05-31 11:35:00,28.16,28.18,28.13,28.14,58487.0,17.731,17.7436,17.7121,17.7184,58487.0
2017-05-31 11:40:00,28.15,28.16,28.13,28.14,48350.0,17.7247,17.731,17.7121,17.7184,48350.0
2017-05-31 11:45:00,28.14,28.26,28.14,28.26,92440.0,17.7184,17.7939,17.7184,17.7939,92440.0
2017-05-31 11:50:00,28.26,28.3,28.2,28.29,195333.0,17.7939,17.8191,17.7562,17.8128,195333.0
2017-05-31 11:55:00,28.29,28.29,28.23,28.27,111760.0,17.8128,17.8128,17.775,17.8002,111760.0
2017-05-31 12:00:00,28.27,28.27,28.23,28.26,75770.0,17.8002,17.8002,17.775,17.7939,75770.0
2017-05-31 12:05:00,28.26,28.32,28.24,28.3,212411.0,17.7939,17.8317,17.7813,17.8191,212411.0
2017-05-31 12:10:00,28.31,28.36,28.29,28.35,86745.0,17.8254,17.8569,17.8128,17.8506,86745.0
2017-05-31 12:15:00,28.36,28.44,28.34,28.41,121316.0,17.8569,17.9073,17.8443,17.8884,121316.0
2017-05-31 12:20:00,28.41,28.51,28.4,28.51,318139.0,17.8884,17.9513,17.8821,17.9513,318139.0
2017-05-31 12:25:00,28.51,28.53,28.47,28.51,72648.0,17.9513,17.9639,17.9262,17.9513,72648.0
2017-05-31 12:30:00,28.51,28.51,28.48,28.48,68332.0,17.9513,17.9513,17.9325,17.9325,68332.0
2017-05-31 12:35:00,28.47,28.51,28.45,28.51,32000.0,17.9262,17.9513,17.9136,17.9513,32000.0
2017-05-31 12:40:00,28.51,28.51,28.48,28.51,219270.0,17.9513,17.9513,17.9325,17.9513,219270.0
2017-05-31 12:45:00,28.5,28.55,28.48,28.54,74168.0,17.9451,17.9765,17.9325,17.9702,74168.0
2017-05-31 12:50:00,28.53,28.54,28.48,28.51,81932.0,17.9639,17.9702,17.9325,17.9513,81932.0
2017-05-31 12:55:00,28.51,28.51,28.48,28.51,111759.0,17.9513,17.9513,17.9325,17.9513,111759.0
2017-05-31 13:00:00,28.51,28.58,28.5,28.57,59943.0,17.9513,17.9954,17.9451,17.9891,59943.0
2017-05-31 13:05:00,28.57,28.62,28.56,28.62,28288.0,17.9891,18.0206,17.9828,18.0206,28288.0
2017-05-31 13:10:00,28.62,28.63,28.58,28.59,45134.0,18.0206,18.0269,17.9954,18.0017,45134.0
2017-05-31 13:15:00,28.59,28.6,28.55,28.55,55573.0,18.0017,18.008,17.9765,17.9765,55573.0
2017-05-31 13:20:00,28.54,28.55,28.52,28.54,57025.0,17.9702,17.9765,17.9576,17.9702,57025.0
2017-05-31 13:25:00,28.54,28.6,28.53,28.59,102636.0,17.9702,18.008,17.9639,18.0017,102636.0
2017-05-31 13:30:00,28.58,28.58,28.52,28.54,52648.0,17.9954,17.9954,17.9576,17.9702,52648.0
2017-05-31 13:35:00,28.54,28.57,28.53,28.57,39075.0,17.9702,17.9891,17.9639,17.9891,39075.0
2017-05-31 13:40:00,28.57,28.57,28.52,28.55,85902.0,17.9891,17.9891,17.9576,17.9765,85902.0
2017-05-31 13:45:00,28.55,28.56,28.49,28.51,67618.0,17.9765,17.9828,17.9388,17.9513,67618.0
2017-05-31 13:50:00,28.51,28.51,28.48,28.49,31487.0,17.9513,17.9513,17.9325,17.9388,31487.0
2017-05-31 13:55:00,28.5,28.5,28.46,28.46,21575.0,17.9451,17.9451,17.9199,17.9199,21575.0
2017-05-31 14:00:00,28.46,28.47,28.43,28.45,146672.0,17.9199,17.9262,17.901,17.9136,146672.0
2017-05-31 14:05:00,28.44,28.46,28.44,28.45,85573.0,17.9073,17.9199,17.9073,17.9136,85573.0
2017-05-31 14:10:00,28.46,28.46,28.42,28.46,73547.0,17.9199,17.9199,17.8947,17.9199,73547.0
2017-05-31 14:15:00,28.46,28.54,28.44,28.54,101979.0,17.9199,17.9702,17.9073,17.9702,101979.0
2017-05-31 14:20:00,28.54,28.67,28.53,28.65,110677.0,17.9702,18.0521,17.9639,18.0395,110677.0
2017-05-31 14:25:00,28.65,28.66,28.62,28.66,58041.0,18.0395,18.0458,18.0206,18.0458,58041.0
2017-05-31 14:30:00,28.66,28.68,28.57,28.57,71788.0,18.0458,18.0584,17.9891,17.9891,71788.0
2017-05-31 14:35:00,28.57,28.58,28.55,28.58,119659.0,17.9891,17.9954,17.9765,17.9954,119659.0
2017-05-31 14:40:00,28.58,28.58,28.53,28.56,61378.0,17.9954,17.9954,17.9639,17.9828,61378.0
2017-05-31 14:45:00,28.57,28.57,28.54,28.56,42688.0,17.9891,17.9891,17.9702,17.9828,42688.0
2017-05-31 14:50:00,28.56,28.57,28.53,28.54,54937.0,17.9828,17.9891,17.9639,17.9702,54937.0
2017-05-31 14:55:00,28.54,28.54,28.51,28.53,111069.0,17.9702,17.9702,17.9513,17.9639,111069.0
2017-05-31 15:00:00,28.53,28.62,28.52,28.6,44927.0,17.9639,18.0206,17.9576,18.008,44927.0
2017-05-31 15:05:00,28.6,28.6,28.53,28.54,58257.0,18.008,18.008,17.9639,17.9702,58257.0
2017-05-31 15:10:00,28.54,28.57,28.53,28.56,128272.0,17.9702,17.9891,17.9639,17.9828,128272.0
2017-05-31 15:15:00,28.55,28.56,28.55,28.56,31854.0,17.9765,17.9828,17.9765,17.9828,31854.0
2017-05-31 15:20:00,28.56,28.56,28.55,28.56,32212.0,17.9828,17.9828,17.9765,17.9828,32212.0
2017-05-31 15:25:00,28.56,28.6,28.55,28.59,65046.0,17.9828,18.008,17.9765,18.0017,65046.0
2017-05-31 15:30:00,28.59,28.6,28.58,28.59,68935.0,18.0017,18.008,17.9954,18.0017,68935.0
2017-05-31 15:35:00,28.59,28.59,28.56,28.57,95484.0,18.0017,18.0017,17.9828,17.9891,95484.0
2017-05-31 15:40:00,28.57,28.58,28.56,28.58,112406.0,17.9891,17.9954,17.9828,17.9954,112406.0
2017-05-31 15:45:00,28.58,28.62,28.54,28.62,246073.0,17.9954,18.0206,17.9702,18.0206,246073.0
2017-05-31 15:50:00,28.62,28.64,28.6,28.64,206958.0,18.0206,18.0332,18.008,18.0332,206958.0
2017-05-31 15:55:00,28.63,28.64,28.59,28.59,465370.0,18.0269,18.0332,18.0017,18.0017,465370.0
2017-06-01 09:30:00,28.6,28.74,28.6,28.72,48572.0,18.008,18.0962,18.008,18.0836,48572.0
2017-06-01 09:35:00,28.71,28.73,28.66,28.67,39556.0,18.0773,18.0899,18.0458,18.0521,39556.0
2017-06-01 09:40:00,28.67,28.97,28.67,28.96,121398.0,18.0521,18.241,18.0521,18.2347,121398.0
2017-06-01 09:45:00,28.95,28.96,28.88,28.91,40140.0,18.2284,18.2347,18.1843,18.2032,40140.0
2017-06-01 09:50:00,28.92,28.92,28.85,28.88,31007.0,18.2095,18.2095,18.1654,18.1843,31007.0
2017-06-01 09:55:00,28.87,28.94,28.81,28.93,96689.0,18.178,18.2221,18.1402,18.2158,96689.0
2017-06-01 10:00:00,28.94,28.99,28.86,28.99,62578.0,18.2221,18.2536,18.1717,18.2536,62578.0
2017-06-01 10:05:00,28.99,29.02,28.9,28.92,174394.0,18.2536,18.2725,18.1969,18.2095,174394.0
2017-06-01 10:10:00,28.91,28.92,28.84,28.9,57218.0,18.2032,18.2095,18.1591,18.1969,57218.0
2017-06-01 10:15:00,28.91,28.92,28.8,28.83,47622.0,18.2032,18.2095,18.1339,18.1528,47622.0
2017-06-01 10:20:00,28.83,28.86,28.76,28.79,33862.0,18.1528,18.1717,18.1088,18.1276,33862.0
2017-06-01 10:25:00,28.79,28.87,28.77,28.87,39029.0,18.1276,18.178,18.1151,18.178,39029.0
2017-06-01 10:30:00,28.87,28.88,28.76,28.77,42658.0,18.178,18.1843,18.1088,18.1151,42658.0
2017-06-01 10:35:00,28.77,28.87,28.77,28.82,65089.0,18.1151,18.178,18.1151,18.1465,65089.0
2017-06-01 10:40:00,28.83,28.86,28.78,28.8,32498.0,18.1528,18.1717,18.1214,18.1339,32498.0
2017-06-01 10:45:00,28.8,28.8,28.77,28.78,49465.0,18.1339,18.1339,18.1151,18.1214,49465.0
2017-06-01 10:50:00,28.78,28.81,28.74,28.8,35915.0,18.1214,18.1402,18.0962,18.1339,35915.0
2017-06-01 10:55:00,28.8,28.89,28.79,28.87,36535.0,18.1339,18.1906,18.1276,18.178,36535.0
2017-06-01 11:00:00,28.86,28.92,28.85,28.88,86790.0,18.1717,18.2095,18.1654,18.1843,86790.0
2017-06-01 11:05:00,28.88,28.93,28.83,28.93,44164.0,18.1843,18.2158,18.1528,18.2158,44164.0
2017-06-01 11:10:00,28.93,28.99,28.93,28.97,143127.0,18.2158,18.2536,18.2158,18.241,143127.0
2017-06-01 11:15:00,28.98,29.0,28.89,28.91,61989.0,18.2473,18.2599,18.1906,18.2032,61989.0
2017-06-01 11:20:00,28.91,28.93,28.83,28.85,25072.0,18.2032,18.2158,18.1528,18.1654,25072.0
2017-06-01 11:25:00,28.85,28.89,28.84,28.88,21131.0,18.1654,18.1906,18.1591,18.1843,21131.0
2017-06-01 11:30:00,28.87,28.91,28.87,28.91,16516.0,18.178,18.2032,18.178,18.2032,16516.0
2017-06-01 11:35:00,28.92,28.97,28.84,28.87,32872.0,18.2095,18.241,18.1591,18.178,32872.0
2017-06-01 11:40:00,28.87,28.9,28.86,28.9,34215.0,18.178,18.1969,18.1717,18.1969,34215.0
2017-06-01 11:45:00,28.9,28.91,28.85,28.88,29069.0,18.1969,18.2032,18.1654,18.1843,29069.0
2017-06-01 11:50:00,28.89,28.94,28.89,28.93,30833.0,18.1906,18.2221,18.1906,18.2158,30833.0
2017-06-01 11:55:00,28.93,28.97,28.9,28.95,48903.0,18.2158,18.241,18.1969,18.2284,48903.0
2017-06-01 12:00:00,28.94,28.97,28.94,28.94,19113.0,18.2221,18.241,18.2221,18.2221,19113.0
2017-06-01 12:05:00,28.95,28.96,28.94,28.95,7400.0,18.2284,18.2347,18.2221,18.2284,7400.0
2017-06-01 12:10:00,28.94,28.98,28.91,28.98,33059.0,18.2221,18.2473,18.2032,18.2473,33059.0
2017-06-01 12:15:00,28.98,28.99,28.96,28.97,19605.0,18.2473,18.2536,18.2347,18.241,19605.0
2017-06-01 12:20:00,28.96,28.98,28.96,28.97,18673.0,18.2347,18.2473,18.2347,18.241,18673.0
2017-06-01 12:25:00,28.96,28.97,28.93,28.96,20903.0,18.2347,18.241,18.2158,18.2347,20903.0
2017-06-01 12:30:00,28.96,29.0,28.94,28.99,19625.0,18.2347,18.2599,18.2221,18.2536,19625.0
2017-06-01 12:35:00,28.99,29.01,28.97,28.98,19008.0,18.2536,18.2662,18.241,18.2473,19008.0
2017-06-01 12:40:00,28.97,28.98,28.96,28.96,15801.0,18.241,18.2473,18.2347,18.2347,15801.0
2017-06-01 12:45:00,28.97,28.97,28.93,28.93,13664.0,18.241,18.241,18.2158,18.2158,13664.0
2017-06-01 12:50:00,28.94,28.95,28.92,28.94,30107.0,18.2221,18.2284,18.2095,18.2221,30107.0
2017-06-01 12:55:00,28.94,28.96,28.92,28.92,16629.0,18.2221,18.2347,18.2095,18.2095,16629.0
2017-06-01 13:00:00,28.93,28.94,28.89,28.9,22690.0,18.2158,18.2221,18.1906,18.1969,22690.0
2017-06-01 13:05:00,28.9,28.94,28.9,28.94,16600.0,18.1969,18.2221,18.1969,18.2221,16600.0
2017-06-01 13:10:00,28.93,28.94,28.92,28.93,11964.0,18.2158,18.2221,18.2095,18.2158,11964.0
2017-06-01 13:15:00,28.93,28.96,28.91,28.95,33589.0,18.2158,18.2347,18.2032,18.2284,33589.0
2017-06-01 13:20:00,28.95,28.96,28.93,28.94,29655.0,18.2284,18.2347,18.2158,18.2221,29655.0
2017-06-01 13:25:00,28.94,28.98,28.93,28.98,25257.0,18.2221,18.2473,18.2158,18.2473,25257.0
2017-06-01 13:30:00,28.98,28.98,28.93,28.93,27444.0,18.2473,18.2473,18.2158,18.2158,27444.0
2017-06-01 13:35:00,28.94,28.95,28.93,28.95,16578.0,18.2221,18.2284,18.2158,18.2284,16578.0
2017-06-01 13:40:00,28.95,28.97,28.94,28.97,20382.0,18.2284,18.241,18.2221,18.241,20382.0
2017-06-01 13:45:00,28.97,28.99,28.93,28.94,35834.0,18.241,18.2536,18.2158,18.2221,35834.0
2017-06-01 13:50:00,28.94,28.94,28.89,28.89,11365.0,18.2221,18.2221,18.1906,18.1906,11365.0
2017-06-01 13:55:00,28.9,28.9,28.85,28.86,31642.0,18.1969,18.1969,18.1654,18.1717,31642.0
2017-06-01 14:00:00,28.86,28.9,28.85,28.9,18864.0,18.1717,18.1969,18.1654,18.1969,18864.0
2017-06-01 14:05:00,28.89,28.92,28.86,28.9,25757.0,18.1906,18.2095,18.1717,18.1969,25757.0
2017-06-01 14:10:00,28.9,28.94,28.9,28.94,22422.0,18.1969,18.2221,18.1969,18.2221,22422.0
2017-06-01 14:15:00,28.94,28.94,28.89,28.89,32991.0,18.2221,18.2221,18.1906,18.1906,32991.0
2017-06-01 14:20:00,28.9,28.93,28.89,28.89,33430.0,18.1969,18.2158,18.1906,18.1906,33430.0
2017-06-01 14:25:00,28.89,28.9,28.79,28.8,65617.0,18.1906,18.1969,18.1276,18.1339,65617.0
2017-06-01 14:30:00,28.79,28.8,28.75,28.76,27179.0,18.1276,18.1339,18.1025,18.1088,27179.0
2017-06-01 14:35:00,28.76,28.76,28.69,28.7,37411.0,18.1088,18.1088,18.0647,18.071,37411.0
2017-06-01 14:40:00,28.7,28.78,28.69,28.77,35156.0,18.071,18.1214,18.0647,18.1151,35156.0
2017-06-01 14:45:00,28.78,28.83,28.76,28.83,50956.0,18.1214,18.1528,18.1088,18.1528,50956.0
2017-06-01 14:50:00,28.83,28.84,28.79,28.8,20243.0,18.1528,18.1591,18.1276,18.1339,20243.0
2017-06-01 14:55:00,28.79,28.8,28.77,28.79,25492.0,18.1276,18.1339,18.1151,18.1276,25492.0
2017-06-01 15:00:00,28.78,28.79,28.74,28.75,24373.0,18.1214,18.1276,18.0962,18.1025,24373.0
2017-06-01 15:05:00,28.75,28.77,28.7,28.76,25144.0,18.1025,18.1151,18.071,18.1088,25144.0
2017-06-01 15:10:00,28.76,28.8,28.75,28.79,23195.0,18.1088,18.1339,18.1025,18.1276,23195.0
2017-06-01 15:15:00,28.79,28.8,28.75,28.79,34816.0,18.1276,18.1339,18.1025,18.1276,34816.0
2017-06-01 15:20:00,28.79,28.8,28.77,28.79,30449.0,18.1276,18.1339,18.1151,18.1276,30449.0
2017-06-01 15:25:00,28.8,28.81,28.76,28.78,43645.0,18.1339,18.1402,18.1088,18.1214,43645.0
2017-06-01 15:30:00,28.77,28.79,28.75,28.78,38128.0,18.1151,18.1276,18.1025,18.1214,38128.0
2017-06-01 15:35:00,28.77,28.79,28.73,28.74,57640.0,18.1151,18.1276,18.0899,18.0962,57640.0
2017-06-01 15:40:00,28.74,28.76,28.72,28.73,47080.0,18.0962,18.1088,18.0836,18.0899,47080.0
2017-06-01 15:45:00,28.72,28.76,28.71,28.75,73083.0,18.0836,18.1088,18.0773,18.1025,73083.0
2017-06-01 15:50:00,28.75,28.81,28.74,28.79,102446.0,18.1025,18.1402,18.0962,18.1276,102446.0
2017-06-01 15:55:00,28.78,28.82,28.78,28.81,189052.0,18.1214,18.1465,18.1214,18.1402,189052.0
2017-06-02 09:30:00,28.75,28.77,28.67,28.71,162521.0,18.1025,18.1151,18.0521,18.0773,162521.0
2017-06-02 09:35:00,28.7,28.71,28.66,28.68,72917.0,18.071,18.0773,18.0458,18.0584,72917.0
2017-06-02 09:40:00,28.68,28.68,28.62,28.68,16335.0,18.0584,18.0584,18.0206,18.0584,16335.0
2017-06-02 09:45:00,28.67,28.74,28.67,28.72,139635.0,18.0521,18.0962,18.0521,18.0836,139635.0
2017-06-02 09:50:00,28.71,28.72,28.69,28.69,30015.0,18.0773,18.0836,18.0647,18.0647,30015.0
2017-06-02 09:55:00,28.69,28.7,28.63,28.65,56545.0,18.0647,18.071,18.0269,18.0395,56545.0
2017-06-02 10:00:00,28.64,28.65,28.57,28.58,35709.0,18.0332,18.0395,17.9891,17.9954,35709.0
2017-06-02 10:05:00,28.58,28.58,28.48,28.51,72681.0,17.9954,17.9954,17.9325,17.9513,72681.0
2017-06-02 10:10:00,28.51,28.52,28.49,28.51,79137.0,17.9513,17.9576,17.9388,17.9513,79137.0
2017-06-02 10:15:00,28.51,28.53,28.49,28.53,57762.0,17.9513,17.9639,17.9388,17.9639,57762.0
2017-06-02 10:20:00,28.53,28.57,28.52,28.57,64827.0,17.9639,17.9891,17.9576,17.9891,64827.0
2017-06-02 10:25:00,28.57,28.57,28.49,28.53,44125.0,17.9891,17.9891,17.9388,17.9639,44125.0
2017-06-02 10:30:00,28.52,28.61,28.52,28.59,48736.0,17.9576,18.0143,17.9576,18.0017,48736.0
2017-06-02 10:35:00,28.58,28.6,28.55,28.57,39000.0,17.9954,18.008,17.9765,17.9891,39000.0
2017-06-02 10:40:00,28.57,28.58,28.53,28.57,49993.0,17.9891,17.9954,17.9639,17.9891,49993.0
2017-06-02 10:45:00,28.58,28.63,28.56,28.6,34101.0,17.9954,18.0269,17.9828,18.008,34101.0
2017-06-02 10:50:00,28.59,28.63,28.59,28.62,49787.0,18.0017,18.0269,18.0017,18.0206,49787.0
2017-06-02 10:55:00,28.61,28.64,28.58,28.61,119147.0,18.0143,18.0332,17.9954,18.0143,119147.0
2017-06-02 11:00:00,28.62,28.62,28.58,28.59,34438.0,18.0206,18.0206,17.9954,18.0017,34438.0
2017-06-02 11:05:00,28.59,28.59,28.54,28.56,53761.0,18.0017,18.0017,17.9702,17.9828,53761.0
2017-06-02 11:10:00,28.55,28.57,28.52,28.55,33524.0,17.9765,17.9891,17.9576,17.9765,33524.0
2017-06-02 11:15:00,28.55,28.6,28.55,28.58,23443.0,17.9765,18.008,17.9765,17.9954,23443.0
2017-06-02 11:20:00,28.58,28.63,28.57,28.62,47626.0,17.9954,18.0269,17.9891,18.0206,47626.0
2017-06-02 11:25:00,28.62,28.64,28.59,28.6,51253.0,18.0206,18.0332,18.0017,18.008,51253.0
2017-06-02 11:30:00,28.6,28.62,28.56,28.57,107354.0,18.008,18.0206,17.9828,17.9891,107354.0
2017-06-02 11:35:00,28.57,28.61,28.57,28.6,23492.0,17.9891,18.0143,17.9891,18.008,23492.0
2017-06-02 11:40:00,28.6,28.61,28.57,28.59,20950.0,18.008,18.0143,17.9891,18.0017,20950.0
2017-06-02 11:45:00,28.59,28.6,28.57,28.59,23450.0,18.0017,18.008,17.9891,18.0017,23450.0
2017-06-02 11:50:00,28.59,28.64,28.58,28.6,32472.0,18.0017,18.0332,17.9954,18.008,32472.0
2017-06-02 11:55:00,28.6,28.61,28.56,28.58,48616.0,18.008,18.0143,17.9828,17.9954,48616.0
2017-06-02 12:00:00,28.59,28.61,28.57,28.61,14987.0,18.0017,18.0143,17.9891,18.0143,14987.0
2017-06-02 12:05:00,28.6,28.63,28.59,28.61,21604.0,18.008,18.0269,18.0017,18.0143,21604.0
2017-06-02 12:10:00,28.61,28.64,28.6,28.61,16428.0,18.0143,18.0332,18.008,18.0143,16428.0
2017-06-02 12:15:00,28.61,28.64,28.59,28.63,72241.0,18.0143,18.0332,18.0017,18.0269,72241.0
2017-06-02 12:20:00,28.63,28.7,28.62,28.7,28964.0,18.0269,18.071,18.0206,18.071,28964.0
2017-06-02 12:25:00,28.7,28.74,28.68,28.71,36324.0,18.071,18.0962,18.0584,18.0773,36324.0
2017-06-02 12:30:00,28.72,28.73,28.69,28.71,24913.0,18.0836,18.0899,18.0647,18.0773,24913.0
2017-06-02 12:35:00,28.71,28.72,28.68,28.7,23658.0,18.0773,18.0836,18.0584,18.071,23658.0
2017-06-02 12:40:00,28.7,28.7,28.65,28.65,25053.0,18.071,18.071,18.0395,18.0395,25053.0
2017-06-02 12:45:00,28.65,28.71,28.65,28.7,15676.0,18.0395,18.0773,18.0395,18.071,15676.0
2017-06-02 12:50:00,28.7,28.74,28.68,28.73,32250.0,18.071,18.0962,18.0584,18.0899,32250.0
2017-06-02 12:55:00,28.73,28.73,28.69,28.71,23507.0,18.0899,18.0899,18.0647,18.0773,23507.0
2017-06-02 13:00:00,28.71,28.74,28.68,28.73,25411.0,18.0773,18.0962,18.0584,18.0899,25411.0
2017-06-02 13:05:00,28.73,28.73,28.69,28.71,19220.0,18.0899,18.0899,18.0647,18.0773,19220.0
2017-06-02 13:10:00,28.72,28.74,28.69,28.73,24780.0,18.0836,18.0962,18.0647,18.0899,24780.0
2017-06-02 13:15:00,28.73,28.75,28.7,28.72,40081.0,18.0899,18.1025,18.071,18.0836,40081.0
2017-06-02 13:20:00,28.73,28.73,28.69,28.7,48172.0,18.0899,18.0899,18.0647,18.071,48172.0
2017-06-02 13:25:00,28.7,28.73,28.69,28.7,28110.0,18.071,18.0899,18.0647,18.071,28110.0
2017-06-02 13:30:00,28.7,28.74,28.69,28.74,35244.0,18.071,18.0962,18.0647,18.0962,35244.0
2017-06-02 13:35:00,28.73,28.74,28.71,28.73,23915.0,18.0899,18.0962,18.0773,18.0899,23915.0
2017-06-02 13:40:00,28.73,28.73,28.69,28.71,10457.0,18.0899,18.0899,18.0647,18.0773,10457.0
2017-06-02 13:45:00,28.7,28.71,28.68,28.69,15768.0,18.071,18.0773,18.0584,18.0647,15768.0
2017-06-02 13:50:00,28.69,28.72,28.68,28.7,19477.0,18.0647,18.0836,18.0584,18.071,19477.0
2017-06-02 13:55:00,28.7,28.71,28.7,28.71,7512.0,18.071,18.0773,18.071,18.0773,7512.0
2017-06-02 14:00:00,28.71,28.71,28.66,28.69,52663.0,18.0773,18.0773,18.0458,18.0647,52663.0
2017-06-02 14:05:00,28.69,28.69,28.66,28.67,36821.0,18.0647,18.0647,18.0458,18.0521,36821.0
2017-06-02 14:10:00,28.67,28.68,28.64,28.67,26824.0,18.0521,18.0584,18.0332,18.0521,26824.0
2017-06-02 14:15:00,28.66,28.68,28.64,28.66,22292.0,18.0458,18.0584,18.0332,18.0458,22292.0
2017-06-02 14:20:00,28.66,28.67,28.64,28.67,150418.0,18.0458,18.0521,18.0332,18.0521,150418.0
2017-06-02 14:25:00,28.67,28.71,28.66,28.66,41980.0,18.0521,18.0773,18.0458,18.0458,41980.0
2017-06-02 14:30:00,28.66,28.69,28.66,28.69,19976.0,18.0458,18.0647,18.0458,18.0647,19976.0
2017-06-02 14:35:00,28.69,28.69,28.66,28.66,18422.0,18.0647,18.0647,18.0458,18.0458,18422.0
2017-06-02 14:40:00,28.66,28.73,28.66,28.71,46839.0,18.0458,18.0899,18.0458,18.0773,46839.0
2017-06-02 14:45:00,28.72,28.75,28.7,28.74,53972.0,18.0836,18.1025,18.071,18.0962,53972.0
2017-06-02 14:50:00,28.74,28.77,28.74,28.76,41793.0,18.0962,18.1151,18.0962,18.1088,41793.0
2017-06-02 14:55:00,28.76,28.78,28.75,28.76,25032.0,18.1088,18.1214,18.1025,18.1088,25032.0
2017-06-02 15:00:00,28.76,28.76,28.75,28.76,27286.0,18.1088,18.1088,18.1025,18.1088,27286.0
2017-06-02 15:05:00,28.76,28.77,28.74,28.77,76473.0,18.1088,18.1151,18.0962,18.1151,76473.0
2017-06-02 15:10:00,28.77,28.77,28.75,28.76,33990.0,18.1151,18.1151,18.1025,18.1088,33990.0
2017-06-02 15:15:00,28.76,28.76,28.74,28.76,81354.0,18.1088,18.1088,18.0962,18.1088,81354.0
2017-06-02 15:20:00,28.76,28.77,28.75,28.77,72157.0,18.1088,18.1151,18.1025,18.1151,72157.0
2017-06-02 15:25:00,28.77,28.77,28.74,28.75,34564.0,18.1151,18.1151,18.0962,18.1025,34564.0
2017-06-02 15:30:00,28.75,28.82,28.74,28.81,60741.0,18.1025,18.1465,18.0962,18.1402,60741.0
2017-06-02 15:35:00,28.81,28.89,28.8,28.87,126974.0,18.1402,18.1906,18.1339,18.178,126974.0
2017-06-02 15:40:00,28.87,28.87,28.81,28.82,95866.0,18.178,18.178,18.1402,18.1465,95866.0
2017-06-02 15:45:00,28.82,28.87,28.81,28.86,165952.0,18.1465,18.178,18.1402,18.1717,165952.0
2017-06-02 15:50:00,28.86,28.86,28.84,28.85,116442.0,18.1717,18.1717,18.1591,18.1654,116442.0
2017-06-02 15:55:00,28.86,28.9,28.84,28.87,491684.0,18.1717,18.1969,18.1591,18.178,491684.0
2017-06-05 09:30:00,28.72,28.76,28.7,28.71,59055.0,18.0836,18.1088,18.071,18.0773,59055.0
2017-06-05 09:35:00,28.71,28.72,28.65,28.67,32652.0,18.0773,18.0836,18.0395,18.0521,32652.0
2017-06-05 09:40:00,28.68,28.72,28.65,28.66,49144.0,18.0584,18.0836,18.0395,18.0458,49144.0
2017-06-05 09:45:00,28.66,28.7,28.62,28.62,18325.0,18.0458,18.071,18.0206,18.0206,18325.0
2017-06-05 09:50:00,28.63,28.66,28.62,28.66,15271.0,18.0269,18.0458,18.0206,18.0458,15271.0
2017-06-05 09:55:00,28.66,28.77,28.66,28.77,97134.0,18.0458,18.1151,18.0458,18.1151,97134.0
2017-06-05 10:00:00,28.77,28.93,28.77,28.92,85642.0,18.1151,18.2158,18.1151,18.2095,85642.0
2017-06-05 10:05:00,28.92,29.07,28.91,29.01,99772.0,18.2095,18.304,18.2032,18.2662,99772.0
2017-06-05 10:10:00,29.01,29.01,28.88,28.92,59697.0,18.2662,18.2662,18.1843,18.2095,59697.0
2017-06-05 10:15:00,28.91,28.96,28.89,28.9,31226.0,18.2032,18.2347,18.1906,18.1969,31226.0
2017-06-05 10:20:00,28.9,28.91,28.89,28.9,47619.0,18.1969,18.2032,18.1906,18.1969,47619.0
2017-06-05 10:25:00,28.9,29.0,28.89,28.96,72391.0,18.1969,18.2599,18.1906,18.2347,72391.0
2017-06-05 10:30:00,28.95,28.95,28.88,28.91,26293.0,18.2284,18.2284,18.1843,18.2032,26293.0
2017-06-05 10:35:00,28.9,28.91,28.84,28.86,51960.0,18.1969,18.2032,18.1591,18.1717,51960.0
2017-06-05 10:40:00,28.86,28.88,28.84,28.88,43860.0,18.1717,18.1843,18.1591,18.1843,43860.0
2017-06-05 10:45:00,28.88,28.89,28.84,28.89,32817.0,18.1843,18.1906,18.1591,18.1906,32817.0
2017-06-05 10:50:00,28.88,28.88,28.83,28.85,31448.0,18.1843,18.1843,18.1528,18.1654,31448.0
2017-06-05 10:55:00,28.84,28.88,28.83,28.87,123078.0,18.1591,18.1843,18.1528,18.178,123078.0
2017-06-05 11:00:00,28.86,28.87,28.8,28.8,44286.0,18.1717,18.178,18.1339,18.1339,44286.0
2017-06-05 11:05:00,28.8,28.83,28.77,28.82,31185.0,18.1339,18.1528,18.1151,18.1465,31185.0
2017-06-05 11:10:00,28.82,28.83,28.81,28.82,24400.0,18.1465,18.1528,18.1402,18.1465,24400.0
2017-06-05 11:15:00,28.82,28.85,28.81,28.85,16368.0,18.1465,18.1654,18.1402,18.1654,16368.0
2017-06-05 11:20:00,28.85,28.88,28.84,28.87,119154.0,18.1654,18.1843,18.1591,18.178,119154.0
2017-06-05 11:25:00,28.86,28.87,28.81,28.82,147269.0,18.1717,18.178,18.1402,18.1465,147269.0
2017-06-05 11:30:00,28.83,28.91,28.82,28.91,111032.0,18.1528,18.2032,18.1465,18.2032,111032.0
2017-06-05 11:35:00,28.91,28.91,28.85,28.88,57761.0,18.2032,18.2032,18.1654,18.1843,57761.0
2017-06-05 11:40:00,28.88,28.9,28.87,28.9,34363.0,18.1843,18.1969,18.178,18.1969,34363.0
2017-06-05 11:45:00,28.9,28.9,28.88,28.89,38336.0,18.1969,18.1969,18.1843,18.1906,38336.0
2017-06-05 11:50:00,28.88,28.93,28.88,28.93,28311.0,18.1843,18.2158,18.1843,18.2158,28311.0
2017-06-05 11:55:00,28.93,28.94,28.9,28.91,21045.0,18.2158,18.2221,18.1969,18.2032,21045.0
2017-06-05 12:00:00,28.91,28.95,28.9,28.93,24677.0,18.2032,18.2284,18.1969,18.2158,24677.0
2017-06-05 12:05:00,28.94,28.95,28.92,28.93,19238.0,18.2221,18.2284,18.2095,18.2158,19238.0
2017-06-05 12:10:00,28.93,28.95,28.92,28.95,14156.0,18.2158,18.2284,18.2095,18.2284,14156.0
2017-06-05 12:15:00,28.95,28.96,28.93,28.93,44647.0,18.2284,18.2347,18.2158,18.2158,44647.0
2017-06-05 12:20:00,28.94,28.95,28.93,28.95,20909.0,18.2221,18.2284,18.2158,18.2284,20909.0
2017-06-05 12:25:00,28.95,29.01,28.94,29.01,95804.0,18.2284,18.2662,18.2221,18.2662,95804.0
2017-06-05 12:30:00,29.01,29.01,28.95,28.95,88780.0,18.2662,18.2662,18.2284,18.2284,88780.0
2017-06-05 12:35:00,28.95,28.96,28.94,28.95,9777.0,18.2284,18.2347,18.2221,18.2284,9777.0
2017-06-05 12:40:00,28.96,29.0,28.94,29.0,23164.0,18.2347,18.2599,18.2221,18.2599,23164.0
2017-06-05 12:45:00,29.0,29.01,28.97,28.99,24166.0,18.2599,18.2662,18.241,18.2536,24166.0
2017-06-05 12:50:00,28.99,29.0,28.97,28.97,28637.0,18.2536,18.2599,18.241,18.241,28637.0
2017-06-05 12:55:00,28.97,28.99,28.96,28.97,32154.0,18.241,18.2536,18.2347,18.241,32154.0
2017-06-05 13:00:00,28.98,29.05,28.97,29.05,29767.0,18.2473,18.2914,18.241,18.2914,29767.0
2017-06-05 13:05:00,29.05,29.05,29.01,29.01,27739.0,18.2914,18.2914,18.2662,18.2662,27739.0
2017-06-05 13:10:00,29.02,29.04,29.01,29.03,27405.0,18.2725,18.2851,18.2662,18.2788,27405.0
2017-06-05 13:15:00,29.03,29.04,29.0,29.0,16065.0,18.2788,18.2851,18.2599,18.2599,16065.0
2017-06-05 13:20:00,29.0,29.02,29.0,29.02,28481.0,18.2599,18.2725,18.2599,18.2725,28481.0
2017-06-05 13:25:00,29.01,29.02,29.0,29.01,9595.0,18.2662,18.2725,18.2599,18.2662,9595.0
2017-06-05 13:30:00,29.01,29.01,28.97,28.99,30487.0,18.2662,18.2662,18.241,18.2536,30487.0
2017-06-05 13:35:00,28.99,29.03,28.98,29.01,43239.0,18.2536,18.2788,18.2473,18.2662,43239.0
2017-06-05 13:40:00,29.0,29.02,28.99,29.02,21857.0,18.2599,18.2725,18.2536,18.2725,21857.0
2017-06-05 13:45:00,29.01,29.02,29.0,29.0,6690.0,18.2662,18.2725,18.2599,18.2599,6690.0
2017-06-05 13:50:00,29.01,29.03,29.0,29.03,14258.0,18.2662,18.2788,18.2599,18.2788,14258.0
2017-06-05 13:55:00,29.03,29.06,29.01,29.05,31209.0,18.2788,18.2977,18.2662,18.2914,31209.0
2017-06-05 14:00:00,29.06,29.09,29.05,29.09,23292.0,18.2977,18.3165,18.2914,18.3165,23292.0
2017-06-05 14:05:00,29.09,29.1,29.08,29.08,50556.0,18.3165,18.3228,18.3102,18.3102,50556.0
2017-06-05 14:10:00,29.08,29.09,29.05,29.05,31997.0,18.3102,18.3165,18.2914,18.2914,31997.0
2017-06-05 14:15:00,29.06,29.08,29.03,29.04,35282.0,18.2977,18.3102,18.2788,18.2851,35282.0
2017-06-05 14:20:00,29.04,29.05,29.02,29.05,29046.0,18.2851,18.2914,18.2725,18.2914,29046.0
2017-06-05 14:25:00,29.05,29.07,29.03,29.06,79175.0,18.2914,18.304,18.2788,18.2977,79175.0
2017-06-05 14:30:00,29.05,29.06,29.02,29.02,19542.0,18.2914,18.2977,18.2725,18.2725,19542.0
2017-06-05 14:35:00,29.02,29.06,29.02,29.05,41036.0,18.2725,18.2977,18.2725,18.2914,41036.0
2017-06-05 14:40:00,29.06,29.08,29.05,29.06,53564.0,18.2977,18.3102,18.2914,18.2977,53564.0
2017-06-05 14:45:00,29.06,29.08,29.06,29.08,53958.0,18.2977,18.3102,18.2977,18.3102,53958.0
2017-06-05 14:50:00,29.07,29.07,29.05,29.07,36863.0,18.304,18.304,18.2914,18.304,36863.0
2017-06-05 14:55:00,29.07,29.09,29.06,29.09,31471.0,18.304,18.3165,18.2977,18.3165,31471.0
2017-06-05 15:00:00,29.09,29.1,29.08,29.09,77311.0,18.3165,18.3228,18.3102,18.3165,77311.0
2017-06-05 15:05:00,29.09,29.11,29.08,29.1,73313.0,18.3165,18.3291,18.3102,18.3228,73313.0
2017-06-05 15:10:00,29.1,29.1,29.09,29.1,26312.0,18.3228,18.3228,18.3165,18.3228,26312.0
2017-06-05 15:15:00,29.1,29.1,29.08,29.08,130554.0,18.3228,18.3228,18.3102,18.3102,130554.0
2017-06-05 15:20:00,29.08,29.1,29.06,29.07,64236.0,18.3102,18.3228,18.2977,18.304,64236.0
2017-06-05 15:25:00,29.08,29.09,29.07,29.09,59427.0,18.3102,18.3165,18.304,18.3165,59427.0
2017-06-05 15:30:00,29.08,29.09,29.07,29.08,86723.0,18.3102,18.3165,18.304,18.3102,86723.0
2017-06-05 15:35:00,29.07,29.09,29.07,29.09,96579.0,18.304,18.3165,18.304,18.3165,96579.0
2017-06-05 15:40:00,29.08,29.09,29.05,29.05,100333.0,18.3102,18.3165,18.2914,18.2914,100333.0
2017-06-05 15:45:00,29.05,29.06,28.98,28.99,107393.0,18.2914,18.2977,18.2473,18.2536,107393.0
2017-06-05 15:50:00,28.99,29.0,28.98,28.99,100327.0,18.2536,18.2599,18.2473,18.2536,100327.0
2017-06-05 15:55:00,28.99,29.01,28.97,28.99,283319.0,18.2536,18.2662,18.241,18.2536,283319.0
2017-06-06 09:30:00,28.88,28.93,28.85,28.87,117162.0,18.1843,18.2158,18.1654,18.178,117162.0
2017-06-06 09:35:00,28.87,28.9,28.85,28.86,27354.0,18.178,18.1969,18.1654,18.1717,27354.0
2017-06-06 09:40:00,28.87,28.87,28.81,28.86,86366.0,18.178,18.178,18.1402,18.1717,86366.0
2017-06-06 09:45:00,28.86,28.89,28.84,28.88,59600.0,18.1717,18.1906,18.1591,18.1843,59600.0
2017-06-06 09:50:00,28.89,28.89,28.86,28.89,27704.0,18.1906,18.1906,18.1717,18.1906,27704.0
2017-06-06 09:55:00,28.89,28.96,28.89,28.96,28116.0,18.1906,18.2347,18.1906,18.2347,28116.0
2017-06-06 10:00:00,28.96,28.96,28.94,28.96,38351.0,18.2347,18.2347,18.2221,18.2347,38351.0
2017-06-06 10:05:00,28.96,29.02,28.95,29.01,101015.0,18.2347,18.2725,18.2284,18.2662,101015.0
2017-06-06 10:10:00,29.01,29.03,28.97,29.01,133945.0,18.2662,18.2788,18.241,18.2662,133945.0
2017-06-06 10:15:00,29.01,29.08,29.0,29.03,62052.0,18.2662,18.3102,18.2599,18.2788,62052.0
2017-06-06 10:20:00,29.03,29.04,28.98,29.04,134644.0,18.2788,18.2851,18.2473,18.2851,134644.0
2017-06-06 10:25:00,29.04,29.07,29.03,29.06,97084.0,18.2851,18.304,18.2788,18.2977,97084.0
2017-06-06 10:30:00,29.05,29.07,29.0,29.03,143291.0,18.2914,18.304,18.2599,18.2788,143291.0
2017-06-06 10:35:00,29.03,29.04,28.99,29.01,62310.0,18.2788,18.2851,18.2536,18.2662,62310.0
2017-06-06 10:40:00,29.0,29.01,28.95,28.98,76009.0,18.2599,18.2662,18.2284,18.2473,76009.0
2017-06-06 10:45:00,28.99,29.0,28.96,28.98,26085.0,18.2536,18.2599,18.2347,18.2473,26085.0
2017-06-06 10:50:00,28.98,28.98,28.89,28.91,40091.0,18.2473,18.2473,18.1906,18.2032,40091.0
2017-06-06 10:55:00,28.9,28.93,28.89,28.92,33612.0,18.1969,18.2158,18.1906,18.2095,33612.0
2017-06-06 11:00:00,28.92,28.93,28.9,28.92,47761.0,18.2095,18.2158,18.1969,18.2095,47761.0
2017-06-06 11:05:00,28.92,28.92,28.87,28.89,49433.0,18.2095,18.2095,18.178,18.1906,49433.0
2017-06-06 11:10:00,28.88,28.88,28.85,28.86,28643.0,18.1843,18.1843,18.1654,18.1717,28643.0
2017-06-06 11:15:00,28.86,28.87,28.8,28.82,31432.0,18.1717,18.178,18.1339,18.1465,31432.0
2017-06-06 11:20:00,28.82,28.84,28.79,28.83,51124.0,18.1465,18.1591,18.1276,18.1528,51124.0
2017-06-06 11:25:00,28.83,28.84,28.81,28.83,35414.0,18.1528,18.1591,18.1402,18.1528,35414.0
2017-06-06 11:30:00,28.84,28.92,28.83,28.92,44773.0,18.1591,18.2095,18.1528,18.2095,44773.0
2017-06-06 11:35:00,28.92,28.97,28.9,28.96,72285.0,18.2095,18.241,18.1969,18.2347,72285.0
2017-06-06 11:40:00,28.96,29.03,28.94,28.94,41769.0,18.2347,18.2788,18.2221,18.2221,41769.0
2017-06-06 11:45:00,28.94,29.01,28.94,28.99,32329.0,18.2221,18.2662,18.2221,18.2536,32329.0
2017-06-06 11:50:00,28.98,29.0,28.93,28.94,28484.0,18.2473,18.2599,18.2158,18.2221,28484.0
2017-06-06 11:55:00,28.95,28.96,28.89,28.91,50128.0,18.2284,18.2347,18.1906,18.2032,50128.0
2017-06-06 12:00:00,28.91,28.93,28.9,28.93,34956.0,18.2032,18.2158,18.1969,18.2158,34956.0
2017-06-06 12:05:00,28.93,28.98,28.93,28.98,70661.0,18.2158,18.2473,18.2158,18.2473,70661.0
2017-06-06 12:10:00,28.98,29.04,28.96,29.03,143214.0,18.2473,18.2851,18.2347,18.2788,143214.0
2017-06-06 12:15:00,29.03,29.06,29.01,29.03,32788.0,18.2788,18.2977,18.2662,18.2788,32788.0
2017-06-06 12:20:00,29.03,29.05,29.02,29.04,16418.0,18.2788,18.2914,18.2725,18.2851,16418.0
2017-06-06 12:25:00,29.04,29.13,29.03,29.1,315481.0,18.2851,18.3417,18.2788,18.3228,315481.0
2017-06-06 12:30:00,29.11,29.15,29.1,29.14,25425.0,18.3291,18.3543,18.3228,18.348,25425.0
2017-06-06 12:35:00,29.14,29.17,29.08,29.17,40967.0,18.348,18.3669,18.3102,18.3669,40967.0
2017-06-06 12:40:00,29.17,29.23,29.16,29.22,47588.0,18.3669,18.4047,18.3606,18.3984,47588.0
2017-06-06 12:45:00,29.22,29.25,29.19,29.21,52392.0,18.3984,18.4173,18.3795,18.3921,52392.0
2017-06-06 12:50:00,29.21,29.24,29.19,29.2,31162.0,18.3921,18.411,18.3795,18.3858,31162.0
2017-06-06 12:55:00,29.19,29.19,29.15,29.15,13406.0,18.3795,18.3795,18.3543,18.3543,13406.0
2017-06-06 13:00:00,29.16,29.18,29.14,29.16,16070.0,18.3606,18.3732,18.348,18.3606,16070.0
2017-06-06 13:05:00,29.17,29.19,29.14,29.15,27736.0,18.3669,18.3795,18.348,18.3543,27736.0
2017-06-06 13:10:00,29.15,29.15,29.1,29.1,22527.0,18.3543,18.3543,18.3228,18.3228,22527.0
2017-06-06 13:15:00,29.1,29.11,29.07,29.08,18827.0,18.3228,18.3291,18.304,18.3102,18827.0
2017-06-06 13:20:00,29.09,29.1,29.07,29.08,18332.0,18.3165,18.3228,18.304,18.3102,18332.0
2017-06-06 13:25:00,29.08,29.1,29.08,29.1,14293.0,18.3102,18.3228,18.3102,18.3228,14293.0
2017-06-06 13:30:00,29.09,29.09,29.03,29.04,16987.0,18.3165,18.3165,18.2788,18.2851,16987.0
2017-06-06 13:35:00,29.04,29.05,29.02,29.05,17131.0,18.2851,18.2914,18.2725,18.2914,17131.0
2017-06-06 13:40:00,29.04,29.06,29.04,29.05,24310.0,18.2851,18.2977,18.2851,18.2914,24310.0
2017-06-06 13:45:00,29.05,29.07,29.05,29.05,31014.0,18.2914,18.304,18.2914,18.2914,31014.0
2017-06-06 13:50:00,29.05,29.05,29.0,29.0,36522.0,18.2914,18.2914,18.2599,18.2599,36522.0
2017-06-06 13:55:00,29.0,29.05,29.0,29.05,37814.0,18.2599,18.2914,18.2599,18.2914,37814.0
2017-06-06 14:00:00,29.05,29.12,29.05,29.12,44419.0,18.2914,18.3354,18.2914,18.3354,44419.0
2017-06-06 14:05:00,29.13,29.16,29.12,29.15,44268.0,18.3417,18.3606,18.3354,18.3543,44268.0
2017-06-06 14:10:00,29.16,29.2,29.15,29.19,28953.0,18.3606,18.3858,18.3543,18.3795,28953.0
2017-06-06 14:15:00,29.19,29.22,29.18,29.21,56638.0,18.3795,18.3984,18.3732,18.3921,56638.0
2017-06-06 14:20:00,29.21,29.24,29.19,29.2,52580.0,18.3921,18.411,18.3795,18.3858,52580.0
2017-06-06 14:25:00,29.21,29.24,29.2,29.23,31186.0,18.3921,18.411,18.3858,18.4047,31186.0
2017-06-06 14:30:00,29.22,29.3,29.22,29.29,51169.0,18.3984,18.4488,18.3984,18.4425,51169.0
2017-06-06 14:35:00,29.29,29.29,29.24,29.25,35485.0,18.4425,18.4425,18.411,18.4173,35485.0
2017-06-06 14:40:00,29.25,29.27,29.23,29.26,43813.0,18.4173,18.4299,18.4047,18.4236,43813.0
2017-06-06 14:45:00,29.26,29.31,29.26,29.31,45676.0,18.4236,18.4551,18.4236,18.4551,45676.0
2017-06-06 14:50:00,29.31,29.32,29.3,29.31,26289.0,18.4551,18.4614,18.4488,18.4551,26289.0
2017-06-06 14:55:00,29.32,29.32,29.27,29.27,45298.0,18.4614,18.4614,18.4299,18.4299,45298.0
2017-06-06 15:00:00,29.28,29.3,29.25,29.26,40206.0,18.4362,18.4488,18.4173,18.4236,40206.0
2017-06-06 15:05:00,29.26,29.26,29.21,29.21,36386.0,18.4236,18.4236,18.3921,18.3921,36386.0
2017-06-06 15:10:00,29.21,29.22,29.17,29.18,74263.0,18.3921,18.3984,18.3669,18.3732,74263.0
2017-06-06 15:15:00,29.18,29.22,29.18,29.21,40902.0,18.3732,18.3984,18.3732,18.3921,40902.0
2017-06-06 15:20:00,29.21,29.26,29.21,29.23,59125.0,18.3921,18.4236,18.3921,18.4047,59125.0
2017-06-06 15:25:00,29.24,29.24,29.17,29.23,145156.0,18.411,18.411,18.3669,18.4047,145156.0
2017-06-06 15:30:00,29.22,29.23,29.16,29.19,55090.0,18.3984,18.4047,18.3606,18.3795,55090.0
2017-06-06 15:35:00,29.19,29.22,29.16,29.19,51518.0,18.3795,18.3984,18.3606,18.3795,51518.0
2017-06-06 15:40:00,29.19,29.2,29.16,29.16,42067.0,18.3795,18.3858,18.3606,18.3606,42067.0
2017-06-06 15:45:00,29.16,29.22,29.16,29.22,95213.0,18.3606,18.3984,18.3606,18.3984,95213.0
2017-06-06 15:50:00,29.22,29.25,29.21,29.25,129901.0,18.3984,18.4173,18.3921,18.4173,129901.0
2017-06-06 15:55:00,29.25,29.27,29.22,29.25,252961.0,18.4173,18.4299,18.3984,18.4173,252961.0
2017-06-07 09:30:00,28.9,28.98,28.85,28.92,157319.0,18.3869,18.4378,18.3551,18.3996,157319.0
2017-06-07 09:35:00,28.91,29.08,28.91,29.08,148948.0,18.3933,18.5014,18.3933,18.5014,148948.0
2017-06-07 09:40:00,29.08,29.15,29.07,29.14,67674.0,18.5014,18.546,18.4951,18.5396,67674.0
2017-06-07 09:45:00,29.14,29.16,29.08,29.1,68070.0,18.5396,18.5523,18.5014,18.5142,68070.0
2017-06-07 09:50:00,29.11,29.18,29.08,29.09,139276.0,18.5205,18.5651,18.5014,18.5078,139276.0
2017-06-07 09:55:00,29.08,29.18,29.07,29.18,51809.0,18.5014,18.5651,18.4951,18.5651,51809.0
2017-06-07 10:00:00,29.18,29.19,29.11,29.11,32985.0,18.5651,18.5714,18.5205,18.5205,32985.0
2017-06-07 10:05:00,29.12,29.12,29.04,29.07,48216.0,18.5269,18.5269,18.476,18.4951,48216.0
2017-06-07 10:10:00,29.06,29.1,29.05,29.08,36148.0,18.4887,18.5142,18.4824,18.5014,36148.0
2017-06-07 10:15:00,29.07,29.09,29.03,29.04,38159.0,18.4951,18.5078,18.4696,18.476,38159.0
2017-06-07 10:20:00,29.05,29.05,28.99,29.01,36026.0,18.4824,18.4824,18.4442,18.4569,36026.0
2017-06-07 10:25:00,29.01,29.08,29.0,29.07,32884.0,18.4569,18.5014,18.4505,18.4951,32884.0
2017-06-07 10:30:00,29.05,29.06,28.74,28.76,117197.0,18.4824,18.4887,18.2851,18.2979,117197.0
2017-06-07 10:35:00,28.75,28.78,28.67,28.73,85104.0,18.2915,18.3106,18.2406,18.2788,85104.0
2017-06-07 10:40:00,28.71,28.73,28.66,28.66,76214.0,18.266,18.2788,18.2342,18.2342,76214.0
2017-06-07 10:45:00,28.66,28.68,28.62,28.66,51829.0,18.2342,18.247,18.2088,18.2342,51829.0
2017-06-07 10:50:00,28.66,28.7,28.6,28.69,24357.0,18.2342,18.2597,18.1961,18.2533,24357.0
2017-06-07 10:55:00,28.68,28.75,28.67,28.74,40779.0,18.247,18.2915,18.2406,18.2851,40779.0
2017-06-07 11:00:00,28.74,28.75,28.67,28.73,26128.0,18.2851,18.2915,18.2406,18.2788,26128.0
2017-06-07 11:05:00,28.72,28.73,28.67,28.69,17025.0,18.2724,18.2788,18.2406,18.2533,17025.0
2017-06-07 11:10:00,28.7,28.71,28.66,28.71,29179.0,18.2597,18.266,18.2342,18.266,29179.0
2017-06-07 11:15:00,28.71,28.71,28.66,28.68,16591.0,18.266,18.266,18.2342,18.247,16591.0
2017-06-07 11:20:00,28.67,28.7,28.64,28.65,24218.0,18.2406,18.2597,18.2215,18.2279,24218.0
2017-06-07 11:25:00,28.65,28.67,28.58,28.6,67715.0,18.2279,18.2406,18.1833,18.1961,67715.0
2017-06-07 11:30:00,28.59,28.68,28.58,28.68,149044.0,18.1897,18.247,18.1833,18.247,149044.0
2017-06-07 11:35:00,28.68,28.73,28.65,28.71,73708.0,18.247,18.2788,18.2279,18.266,73708.0
2017-06-07 11:40:00,28.71,28.73,28.7,28.72,64117.0,18.266,18.2788,18.2597,18.2724,64117.0
2017-06-07 11:45:00,28.71,28.73,28.69,28.69,24260.0,18.266,18.2788,18.2533,18.2533,24260.0
2017-06-07 11:50:00,28.7,28.7,28.63,28.65,43799.0,18.2597,18.2597,18.2151,18.2279,43799.0
2017-06-07 11:55:00,28.65,28.66,28.62,28.63,34601.0,18.2279,18.2342,18.2088,18.2151,34601.0
2017-06-07 12:00:00,28.63,28.63,28.57,28.59,51267.0,18.2151,18.2151,18.177,18.1897,51267.0
2017-06-07 12:05:00,28.59,28.66,28.59,28.66,24198.0,18.1897,18.2342,18.1897,18.2342,24198.0
2017-06-07 12:10:00,28.65,28.68,28.65,28.66,27023.0,18.2279,18.247,18.2279,18.2342,27023.0
2017-06-07 12:15:00,28.66,28.66,28.6,28.6,15438.0,18.2342,18.2342,18.1961,18.1961,15438.0
2017-06-07 12:20:00,28.59,28.6,28.58,28.59,22416.0,18.1897,18.1961,18.1833,18.1897,22416.0
2017-06-07 12:25:00,28.58,28.63,28.58,28.61,25057.0,18.1833,18.2151,18.1833,18.2024,25057.0
2017-06-07 12:30:00,28.61,28.61,28.55,28.55,21725.0,18.2024,18.2024,18.1642,18.1642,21725.0
2017-06-07 12:35:00,28.55,28.57,28.52,28.57,41553.0,18.1642,18.177,18.1452,18.177,41553.0
2017-06-07 12:40:00,28.56,28.6,28.56,28.58,26169.0,18.1706,18.1961,18.1706,18.1833,26169.0
2017-06-07 12:45:00,28.58,28.59,28.53,28.55,35332.0,18.1833,18.1897,18.1515,18.1642,35332.0
2017-06-07 12:50:00,28.55,28.56,28.51,28.56,84994.0,18.1642,18.1706,18.1388,18.1706,84994.0
2017-06-07 12:55:00,28.56,28.6,28.56,28.58,40153.0,18.1706,18.1961,18.1706,18.1833,40153.0
2017-06-07 13:00:00,28.58,28.59,28.55,28.56,16394.0,18.1833,18.1897,18.1642,18.1706,16394.0
2017-06-07 13:05:00,28.57,28.58,28.54,28.54,21516.0,18.177,18.1833,18.1579,18.1579,21516.0
2017-06-07 13:10:00,28.54,28.55,28.52,28.53,116557.0,18.1579,18.1642,18.1452,18.1515,116557.0
2017-06-07 13:15:00,28.53,28.54,28.5,28.5,29490.0,18.1515,18.1579,18.1324,18.1324,29490.0
2017-06-07 13:20:00,28.51,28.55,28.46,28.54,39300.0,18.1388,18.1642,18.107,18.1579,39300.0
2017-06-07 13:25:00,28.54,28.57,28.53,28.54,32547.0,18.1579,18.177,18.1515,18.1579,32547.0
2017-06-07 13:30:00,28.54,28.57,28.53,28.54,29511.0,18.1579,18.177,18.1515,18.1579,29511.0
2017-06-07 13:35:00,28.53,28.54,28.48,28.49,49255.0,18.1515,18.1579,18.1197,18.1261,49255.0
2017-06-07 13:40:00,28.5,28.51,28.47,28.49,42806.0,18.1324,18.1388,18.1133,18.1261,42806.0
2017-06-07 13:45:00,28.5,28.54,28.48,28.54,29166.0,18.1324,18.1579,18.1197,18.1579,29166.0
2017-06-07 13:50:00,28.54,28.57,28.51,28.56,31881.0,18.1579,18.177,18.1388,18.1706,31881.0
2017-06-07 13:55:00,28.57,28.61,28.56,28.58,30171.0,18.177,18.2024,18.1706,18.1833,30171.0
2017-06-07 14:00:00,28.59,28.6,28.57,28.59,47904.0,18.1897,18.1961,18.177,18.1897,47904.0
2017-06-07 14:05:00,28.58,28.61,28.55,28.57,41599.0,18.1833,18.2024,18.1642,18.177,41599.0
2017-06-07 14:10:00,28.58,28.58,28.57,28.57,28402.0,18.1833,18.1833,18.177,18.177,28402.0
2017-06-07 14:15:00,28.57,28.63,28.56,28.63,47163.0,18.177,18.2151,18.1706,18.2151,47163.0
2017-06-07 14:20:00,28.64,28.64,28.59,28.61,35916.0,18.2215,18.2215,18.1897,18.2024,35916.0
2017-06-07 14:25:00,28.61,28.63,28.58,28.62,51485.0,18.2024,18.2151,18.1833,18.2088,51485.0
2017-06-07 14:30:00,28.63,28.71,28.62,28.69,38849.0,18.2151,18.266,18.2088,18.2533,38849.0
2017-06-07 14:35:00,28.68,28.72,28.67,28.7,30028.0,18.247,18.2724,18.2406,18.2597,30028.0
2017-06-07 14:40:00,28.71,28.72,28.69,28.7,43120.0,18.266,18.2724,18.2533,18.2597,43120.0
2017-06-07 14:45:00,28.7,28.78,28.69,28.75,72312.0,18.2597,18.3106,18.2533,18.2915,72312.0
2017-06-07 14:50:00,28.74,28.75,28.72,28.73,40070.0,18.2851,18.2915,18.2724,18.2788,40070.0
2017-06-07 14:55:00,28.73,28.73,28.71,28.71,25469.0,18.2788,18.2788,18.266,18.266,25469.0
2017-06-07 15:00:00,28.71,28.73,28.7,28.71,47232.0,18.266,18.2788,18.2597,18.266,47232.0
2017-06-07 15:05:00,28.71,28.74,28.69,28.74,37425.0,18.266,18.2851,18.2533,18.2851,37425.0
2017-06-07 15:10:00,28.73,28.75,28.72,28.75,21936.0,18.2788,18.2915,18.2724,18.2915,21936.0
2017-06-07 15:15:00,28.75,28.75,28.72,28.72,44938.0,18.2915,18.2915,18.2724,18.2724,44938.0
2017-06-07 15:20:00,28.72,28.78,28.72,28.78,54292.0,18.2724,18.3106,18.2724,18.3106,54292.0
2017-06-07 15:25:00,28.78,28.82,28.77,28.79,62551.0,18.3106,18.336,18.3042,18.3169,62551.0
2017-06-07 15:30:00,28.8,28.8,28.78,28.78,60869.0,18.3233,18.3233,18.3106,18.3106,60869.0
2017-06-07 15:35:00,28.78,28.79,28.7,28.71,68312.0,18.3106,18.3169,18.2597,18.266,68312.0
2017-06-07 15:40:00,28.7,28.72,28.66,28.71,125859.0,18.2597,18.2724,18.2342,18.266,125859.0
2017-06-07 15:45:00,28.72,28.74,28.71,28.74,122726.0,18.2724,18.2851,18.266,18.2851,122726.0
2017-06-07 15:50:00,28.74,28.74,28.7,28.71,136158.0,18.2851,18.2851,18.2597,18.266,136158.0
2017-06-07 15:55:00,28.71,28.73,28.7,28.72,313778.0,18.266,18.2788,18.2597,18.2724,313778.0
2017-06-08 09:30:00,28.62,28.72,28.58,28.6,124395.0,18.2088,18.2724,18.1833,18.1961,124395.0
2017-06-08 09:35:00,28.6,28.73,28.6,28.73,55439.0,18.1961,18.2788,18.1961,18.2788,55439.0
2017-06-08 09:40:00,28.73,28.78,28.72,28.77,59343.0,18.2788,18.3106,18.2724,18.3042,59343.0
2017-06-08 09:45:00,28.77,28.81,28.74,28.75,69884.0,18.3042,18.3297,18.2851,18.2915,69884.0
2017-06-08 09:50:00,28.75,28.82,28.72,28.82,157643.0,18.2915,18.336,18.2724,18.336,157643.0
2017-06-08 09:55:00,28.82,28.91,28.82,28.89,100026.0,18.336,18.3933,18.336,18.3806,100026.0
2017-06-08 10:00:00,28.89,28.91,28.85,28.85,92602.0,18.3806,18.3933,18.3551,18.3551,92602.0
2017-06-08 10:05:00,28.85,28.87,28.81,28.81,82980.0,18.3551,18.3678,18.3297,18.3297,82980.0
2017-06-08 10:10:00,28.81,28.9,28.79,28.89,127986.0,18.3297,18.3869,18.3169,18.3806,127986.0
2017-06-08 10:15:00,28.89,28.98,28.87,28.96,52036.0,18.3806,18.4378,18.3678,18.4251,52036.0
2017-06-08 10:20:00,28.96,28.99,28.93,28.95,135641.0,18.4251,18.4442,18.406,18.4187,135641.0
2017-06-08 10:25:00,28.94,28.96,28.85,28.88,220888.0,18.4124,18.4251,18.3551,18.3742,220888.0
2017-06-08 10:30:00,28.88,28.95,28.87,28.92,103958.0,18.3742,18.4187,18.3678,18.3996,103958.0
2017-06-08 10:35:00,28.93,28.98,28.88,28.98,187830.0,18.406,18.4378,18.3742,18.4378,187830.0
2017-06-08 10:40:00,28.99,29.12,28.98,29.02,281242.0,18.4442,18.5269,18.4378,18.4633,281242.0
2017-06-08 10:45:00,29.03,29.1,29.03,29.08,49024.0,18.4696,18.5142,18.4696,18.5014,49024.0
2017-06-08 10:50:00,29.07,29.08,28.98,29.01,147434.0,18.4951,18.5014,18.4378,18.4569,147434.0
2017-06-08 10:55:00,29.0,29.02,28.96,29.0,66057.0,18.4505,18.4633,18.4251,18.4505,66057.0
2017-06-08 11:00:00,29.01,29.04,28.99,29.04,91476.0,18.4569,18.476,18.4442,18.476,91476.0
2017-06-08 11:05:00,29.05,29.07,29.0,29.0,169704.0,18.4824,18.4951,18.4505,18.4505,169704.0
2017-06-08 11:10:00,29.01,29.01,28.95,28.99,134886.0,18.4569,18.4569,18.4187,18.4442,134886.0
2017-06-08 11:15:00,28.98,28.99,28.92,28.99,124333.0,18.4378,18.4442,18.3996,18.4442,124333.0
2017-06-08 11:20:00,28.99,29.04,28.97,29.01,87108.0,18.4442,18.476,18.4315,18.4569,87108.0
2017-06-08 11:25:00,29.02,29.03,28.97,28.97,39508.0,18.4633,18.4696,18.4315,18.4315,39508.0
2017-06-08 11:30:00,28.97,29.0,28.96,28.99,39474.0,18.4315,18.4505,18.4251,18.4442,39474.0
2017-06-08 11:35:00,28.99,29.01,28.98,28.99,38732.0,18.4442,18.4569,18.4378,18.4442,38732.0
2017-06-08 11:40:00,29.0,29.08,28.99,29.07,78043.0,18.4505,18.5014,18.4442,18.4951,78043.0
2017-06-08 11:45:00,29.07,29.13,29.03,29.12,85381.0,18.4951,18.5333,18.4696,18.5269,85381.0
2017-06-08 11:50:00,29.13,29.13,29.02,29.04,53794.0,18.5333,18.5333,18.4633,18.476,53794.0
2017-06-08 11:55:00,29.03,29.04,29.02,29.04,25267.0,18.4696,18.476,18.4633,18.476,25267.0
2017-06-08 12:00:00,29.04,29.11,29.03,29.1,105570.0,18.476,18.5205,18.4696,18.5142,105570.0
2017-06-08 12:05:00,29.1,29.14,29.09,29.1,74473.0,18.5142,18.5396,18.5078,18.5142,74473.0
2017-06-08 12:10:00,29.11,29.16,29.09,29.13,116028.0,18.5205,18.5523,18.5078,18.5333,116028.0
2017-06-08 12:15:00,29.13,29.19,29.12,29.19,66130.0,18.5333,18.5714,18.5269,18.5714,66130.0
2017-06-08 12:20:00,29.19,29.19,29.13,29.13,67091.0,18.5714,18.5714,18.5333,18.5333,67091.0
2017-06-08 12:25:00,29.13,29.17,29.12,29.14,94405.0,18.5333,18.5587,18.5269,18.5396,94405.0
2017-06-08 12:30:00,29.14,29.16,29.13,29.15,47298.0,18.5396,18.5523,18.5333,18.546,47298.0
2017-06-08 12:35:00,29.15,29.2,29.14,29.19,58035.0,18.546,18.5778,18.5396,18.5714,58035.0
2017-06-08 12:40:00,29.19,29.26,29.18,29.25,75566.0,18.5714,18.616,18.5651,18.6096,75566.0
2017-06-08 12:45:00,29.25,29.3,29.24,29.29,53908.0,18.6096,18.6414,18.6032,18.6351,53908.0
2017-06-08 12:50:00,29.29,29.29,29.23,29.25,77305.0,18.6351,18.6351,18.5969,18.6096,77305.0
2017-06-08 12:55:00,29.25,29.29,29.24,29.27,46099.0,18.6096,18.6351,18.6032,18.6223,46099.0
2017-06-08 13:00:00,29.27,29.28,29.23,29.24,44871.0,18.6223,18.6287,18.5969,18.6032,44871.0
2017-06-08 13:05:00,29.25,29.25,29.2,29.2,52700.0,18.6096,18.6096,18.5778,18.5778,52700.0
2017-06-08 13:10:00,29.2,29.21,29.16,29.21,111864.0,18.5778,18.5842,18.5523,18.5842,111864.0
2017-06-08 13:15:00,29.21,29.26,29.2,29.25,32830.0,18.5842,18.616,18.5778,18.6096,32830.0
2017-06-08 13:20:00,29.25,29.26,29.24,29.26,50812.0,18.6096,18.616,18.6032,18.616,50812.0
2017-06-08 13:25:00,29.26,29.27,29.23,29.26,67097.0,18.616,18.6223,18.5969,18.616,67097.0
2017-06-08 13:30:00,29.25,29.25,29.21,29.21,24754.0,18.6096,18.6096,18.5842,18.5842,24754.0
2017-06-08 13:35:00,29.22,29.22,29.19,29.2,45932.0,18.5905,18.5905,18.5714,18.5778,45932.0
2017-06-08 13:40:00,29.19,29.24,29.19,29.21,45913.0,18.5714,18.6032,18.5714,18.5842,45913.0
2017-06-08 13:45:00,29.21,29.22,29.16,29.18,70374.0,18.5842,18.5905,18.5523,18.5651,70374.0
2017-06-08 13:50:00,29.17,29.18,29.15,29.15,27706.0,18.5587,18.5651,18.546,18.546,27706.0
2017-06-08 13:55:00,29.16,29.2,29.13,29.19,52383.0,18.5523,18.5778,18.5333,18.5714,52383.0
2017-06-08 14:00:00,29.18,29.19,29.14,29.15,36252.0,18.5651,18.5714,18.5396,18.546,36252.0
2017-06-08 14:05:00,29.15,29.16,29.1,29.1,40539.0,18.546,18.5523,18.5142,18.5142,40539.0
2017-06-08 14:10:00,29.11,29.16,29.09,29.14,68673.0,18.5205,18.5523,18.5078,18.5396,68673.0
2017-06-08 14:15:00,29.15,29.15,29.07,29.07,63316.0,18.546,18.546,18.4951,18.4951,63316.0
2017-06-08 14:20:00,29.08,29.12,29.07,29.11,44860.0,18.5014,18.5269,18.4951,18.5205,44860.0
2017-06-08 14:25:00,29.11,29.11,29.05,29.1,56692.0,18.5205,18.5205,18.4824,18.5142,56692.0
2017-06-08 14:30:00,29.09,29.12,29.08,29.1,58070.0,18.5078,18.5269,18.5014,18.5142,58070.0
2017-06-08 14:35:00,29.1,29.15,29.09,29.12,72291.0,18.5142,18.546,18.5078,18.5269,72291.0
2017-06-08 14:40:00,29.12,29.12,29.07,29.1,104388.0,18.5269,18.5269,18.4951,18.5142,104388.0
2017-06-08 14:45:00,29.11,29.12,29.07,29.09,48177.0,18.5205,18.5269,18.4951,18.5078,48177.0
2017-06-08 14:50:00,29.09,29.09,29.02,29.03,45676.0,18.5078,18.5078,18.4633,18.4696,45676.0
2017-06-08 14:55:00,29.03,29.07,29.02,29.07,45294.0,18.4696,18.4951,18.4633,18.4951,45294.0
2017-06-08 15:00:00,29.06,29.08,29.03,29.05,71270.0,18.4887,18.5014,18.4696,18.4824,71270.0
2017-06-08 15:05:00,29.05,29.07,29.05,29.07,80290.0,18.4824,18.4951,18.4824,18.4951,80290.0
2017-06-08 15:10:00,29.07,29.07,28.98,29.0,71824.0,18.4951,18.4951,18.4378,18.4505,71824.0
2017-06-08 15:15:00,28.99,29.01,28.98,29.0,43124.0,18.4442,18.4569,18.4378,18.4505,43124.0
2017-06-08 15:20:00,29.0,29.01,28.97,29.0,109086.0,18.4505,18.4569,18.4315,18.4505,109086.0
2017-06-08 15:25:00,29.0,29.0,28.98,28.99,36130.0,18.4505,18.4505,18.4378,18.4442,36130.0
2017-06-08 15:30:00,29.0,29.01,28.98,29.01,111966.0,18.4505,18.4569,18.4378,18.4569,111966.0
2017-06-08 15:35:00,29.01,29.01,28.96,28.96,65266.0,18.4569,18.4569,18.4251,18.4251,65266.0
2017-06-08 15:40:00,28.96,29.0,28.95,28.96,140030.0,18.4251,18.4505,18.4187,18.4251,140030.0
2017-06-08 15:45:00,28.95,29.0,28.95,28.99,137746.0,18.4187,18.4505,18.4187,18.4442,137746.0
2017-06-08 15:50:00,28.98,28.99,28.96,28.96,221646.0,18.4378,18.4442,18.4251,18.4251,221646.0
2017-06-08 15:55:00,28.96,28.97,28.92,28.94,547832.0,18.4251,18.4315,18.3996,18.4124,547832.0
2017-06-09 09:30:00,28.97,29.16,28.96,29.08,59807.0,18.4315,18.5523,18.4251,18.5014,59807.0
2017-06-09 09:35:00,29.09,29.09,29.01,29.05,27766.0,18.5078,18.5078,18.4569,18.4824,27766.0
2017-06-09 09:40:00,29.05,29.06,28.95,28.99,57773.0,18.4824,18.4887,18.4187,18.4442,57773.0
2017-06-09 09:45:00,29.0,29.06,28.94,29.06,28885.0,18.4505,18.4887,18.4124,18.4887,28885.0
2017-06-09 09:50:00,29.07,29.1,29.03,29.09,36348.0,18.4951,18.5142,18.4696,18.5078,36348.0
2017-06-09 09:55:00,29.1,29.11,29.07,29.1,63638.0,18.5142,18.5205,18.4951,18.5142,63638.0
2017-06-09 10:00:00,29.1,29.1,29.03,29.05,58422.0,18.5142,18.5142,18.4696,18.4824,58422.0
2017-06-09 10:05:00,29.04,29.07,29.02,29.07,29270.0,18.476,18.4951,18.4633,18.4951,29270.0
2017-06-09 10:10:00,29.07,29.16,29.07,29.12,34861.0,18.4951,18.5523,18.4951,18.5269,34861.0
2017-06-09 10:15:00,29.12,29.19,29.1,29.18,49741.0,18.5269,18.5714,18.5142,18.5651,49741.0
2017-06-09 10:20:00,29.17,29.18,29.13,29.13,29716.0,18.5587,18.5651,18.5333,18.5333,29716.0
2017-06-09 10:25:00,29.13,29.15,29.1,29.11,15973.0,18.5333,18.546,18.5142,18.5205,15973.0
2017-06-09 10:30:00,29.11,29.15,29.1,29.14,31557.0,18.5205,18.546,18.5142,18.5396,31557.0
2017-06-09 10:35:00,29.15,29.15,29.1,29.11,16717.0,18.546,18.546,18.5142,18.5205,16717.0
2017-06-09 10:40:00,29.11,29.11,29.08,29.08,43357.0,18.5205,18.5205,18.5014,18.5014,43357.0
2017-06-09 10:45:00,29.09,29.13,29.08,29.1,44576.0,18.5078,18.5333,18.5014,18.5142,44576.0
2017-06-09 10:50:00,29.11,29.2,29.09,29.2,30032.0,18.5205,18.5778,18.5078,18.5778,30032.0
2017-06-09 10:55:00,29.19,29.2,29.17,29.19,19042.0,18.5714,18.5778,18.5587,18.5714,19042.0
2017-06-09 11:00:00,29.19,29.27,29.19,29.26,69237.0,18.5714,18.6223,18.5714,18.616,69237.0
2017-06-09 11:05:00,29.26,29.31,29.26,29.3,55468.0,18.616,18.6478,18.616,18.6414,55468.0
2017-06-09 11:10:00,29.3,29.31,29.28,29.29,62942.0,18.6414,18.6478,18.6287,18.6351,62942.0
2017-06-09 11:15:00,29.29,29.34,29.24,29.27,77152.0,18.6351,18.6669,18.6032,18.6223,77152.0
2017-06-09 11:20:00,29.27,29.34,29.26,29.32,43369.0,18.6223,18.6669,18.616,18.6541,43369.0
2017-06-09 11:25:00,29.32,29.33,29.29,29.3,26387.0,18.6541,18.6605,18.6351,18.6414,26387.0
2017-06-09 11:30:00,29.31,29.32,29.26,29.27,59033.0,18.6478,18.6541,18.616,18.6223,59033.0
2017-06-09 11:35:00,29.28,29.32,29.26,29.32,26259.0,18.6287,18.6541,18.616,18.6541,26259.0
2017-06-09 11:40:00,29.31,29.38,29.3,29.36,27519.0,18.6478,18.6923,18.6414,18.6796,27519.0
2017-06-09 11:45:00,29.36,29.4,29.35,29.4,27539.0,18.6796,18.705,18.6732,18.705,27539.0
2017-06-09 11:50:00,29.4,29.45,29.4,29.42,58719.0,18.705,18.7368,18.705,18.7178,58719.0
2017-06-09 11:55:00,29.42,29.45,29.39,29.41,85446.0,18.7178,18.7368,18.6987,18.7114,85446.0
2017-06-09 12:00:00,29.41,29.44,29.39,29.41,22933.0,18.7114,18.7305,18.6987,18.7114,22933.0
2017-06-09 12:05:00,29.4,29.41,29.38,29.39,19729.0,18.705,18.7114,18.6923,18.6987,19729.0
2017-06-09 12:10:00,29.39,29.43,29.37,29.42,44499.0,18.6987,18.7241,18.6859,18.7178,44499.0
2017-06-09 12:15:00,29.42,29.43,29.4,29.41,32728.0,18.7178,18.7241,18.705,18.7114,32728.0
2017-06-09 12:20:00,29.41,29.45,29.41,29.41,33058.0,18.7114,18.7368,18.7114,18.7114,33058.0
2017-06-09 12:25:00,29.41,29.43,29.34,29.35,34282.0,18.7114,18.7241,18.6669,18.6732,34282.0
2017-06-09 12:30:00,29.35,29.36,29.33,29.34,19034.0,18.6732,18.6796,18.6605,18.6669,19034.0
2017-06-09 12:35:00,29.33,29.4,29.31,29.4,69583.0,18.6605,18.705,18.6478,18.705,69583.0
2017-06-09 12:40:00,29.4,29.41,29.38,29.4,25604.0,18.705,18.7114,18.6923,18.705,25604.0
2017-06-09 12:45:00,29.4,29.45,29.4,29.41,26160.0,18.705,18.7368,18.705,18.7114,26160.0
2017-06-09 12:50:00,29.41,29.42,29.37,29.37,17123.0,18.7114,18.7178,18.6859,18.6859,17123.0
2017-06-09 12:55:00,29.38,29.39,29.33,29.36,28496.0,18.6923,18.6987,18.6605,18.6796,28496.0
2017-06-09 13:00:00,29.36,29.39,29.34,29.34,15198.0,18.6796,18.6987,18.6669,18.6669,15198.0
2017-06-09 13:05:00,29.34,29.4,29.32,29.4,20929.0,18.6669,18.705,18.6541,18.705,20929.0
2017-06-09 13:10:00,29.39,29.46,29.39,29.44,44223.0,18.6987,18.7432,18.6987,18.7305,44223.0
2017-06-09 13:15:00,29.44,29.45,29.41,29.43,49176.0,18.7305,18.7368,18.7114,18.7241,49176.0
2017-06-09 13:20:00,29.43,29.43,29.38,29.4,61834.0,18.7241,18.7241,18.6923,18.705,61834.0
2017-06-09 13:25:00,29.4,29.4,29.34,29.35,31823.0,18.705,18.705,18.6669,18.6732,31823.0
2017-06-09 13:30:00,29.35,29.35,29.3,29.33,21638.0,18.6732,18.6732,18.6414,18.6605,21638.0
2017-06-09 13:35:00,29.33,29.34,29.27,29.28,77593.0,18.6605,18.6669,18.6223,18.6287,77593.0
2017-06-09 13:40:00,29.28,29.28,29.22,29.23,37255.0,18.6287,18.6287,18.5905,18.5969,37255.0
2017-06-09 13:45:00,29.24,29.25,29.19,29.24,49983.0,18.6032,18.6096,18.5714,18.6032,49983.0
2017-06-09 13:50:00,29.23,29.26,29.22,29.26,58084.0,18.5969,18.616,18.5905,18.616,58084.0
2017-06-09 13:55:00,29.26,29.29,29.21,29.25,34054.0,18.616,18.6351,18.5842,18.6096,34054.0
2017-06-09 14:00:00,29.25,29.27,29.23,29.24,26065.0,18.6096,18.6223,18.5969,18.6032,26065.0
2017-06-09 14:05:00,29.23,29.26,29.23,29.24,31460.0,18.5969,18.616,18.5969,18.6032,31460.0
2017-06-09 14:10:00,29.24,29.29,29.23,29.28,26949.0,18.6032,18.6351,18.5969,18.6287,26949.0
2017-06-09 14:15:00,29.29,29.3,29.25,29.25,25422.0,18.6351,18.6414,18.6096,18.6096,25422.0
2017-06-09 14:20:00,29.25,29.29,29.24,29.24,33131.0,18.6096,18.6351,18.6032,18.6032,33131.0
2017-06-09 14:25:00,29.24,29.26,29.24,29.25,22960.0,18.6032,18.616,18.6032,18.6096,22960.0
2017-06-09 14:30:00,29.26,29.27,29.2,29.21,24041.0,18.616,18.6223,18.5778,18.5842,24041.0
2017-06-09 14:35:00,29.21,29.26,29.19,29.21,24821.0,18.5842,18.616,18.5714,18.5842,24821.0
2017-06-09 14:40:00,29.21,29.23,29.2,29.22,23079.0,18.5842,18.5969,18.5778,18.5905,23079.0
2017-06-09 14:45:00,29.22,29.31,29.21,29.28,64334.0,18.5905,18.6478,18.5842,18.6287,64334.0
2017-06-09 14:50:00,29.28,29.31,29.14,29.17,54831.0,18.6287,18.6478,18.5396,18.5587,54831.0
2017-06-09 14:55:00,29.16,29.17,29.12,29.15,42149.0,18.5523,18.5587,18.5269,18.546,42149.0
2017-06-09 15:00:00,29.16,29.22,29.14,29.14,55124.0,18.5523,18.5905,18.5396,18.5396,55124.0
2017-06-09 15:05:00,29.15,29.21,29.14,29.17,59145.0,18.546,18.5842,18.5396,18.5587,59145.0
2017-06-09 15:10:00,29.17,29.21,29.16,29.21,64397.0,18.5587,18.5842,18.5523,18.5842,64397.0
2017-06-09 15:15:00,29.21,29.23,29.13,29.21,126708.0,18.5842,18.5969,18.5333,18.5842,126708.0
2017-06-09 15:20:00,29.22,29.31,29.2,29.3,46989.0,18.5905,18.6478,18.5778,18.6414,46989.0
2017-06-09 15:25:00,29.3,29.33,29.28,29.31,50935.0,18.6414,18.6605,18.6287,18.6478,50935.0
2017-06-09 15:30:00,29.31,29.32,29.25,29.29,93288.0,18.6478,18.6541,18.6096,18.6351,93288.0
2017-06-09 15:35:00,29.29,29.32,29.28,29.32,70674.0,18.6351,18.6541,18.6287,18.6541,70674.0
2017-06-09 15:40:00,29.31,29.35,29.29,29.34,187658.0,18.6478,18.6732,18.6351,18.6669,187658.0
2017-06-09 15:45:00,29.35,29.38,29.33,29.37,200534.0,18.6732,18.6923,18.6605,18.6859,200534.0
2017-06-09 15:50:00,29.38,29.41,29.35,29.39,253939.0,18.6923,18.7114,18.6732,18.6987,253939.0
2017-06-09 15:55:00,29.39,29.4,29.37,29.39,327349.0,18.6987,18.705,18.6859,18.6987,327349.0
2017-06-12 09:30:00,29.49,29.54,29.43,29.46,99932.0,18.7623,18.7941,18.7241,18.7432,99932.0
2017-06-12 09:35:00,29.46,29.61,29.35,29.55,104188.0,18.7432,18.8386,18.6732,18.8005,104188.0
2017-06-12 09:40:00,29.54,29.54,29.4,29.47,84851.0,18.7941,18.7941,18.705,18.7496,84851.0
2017-06-12 09:45:00,29.48,29.5,29.41,29.46,55791.0,18.7559,18.7687,18.7114,18.7432,55791.0
2017-06-12 09:50:00,29.46,29.54,29.43,29.5,167194.0,18.7432,18.7941,18.7241,18.7687,167194.0
2017-06-12 09:55:00,29.51,29.53,29.4,29.45,240452.0,18.775,18.7877,18.705,18.7368,240452.0
2017-06-12 10:00:00,29.45,29.48,29.35,29.43,89918.0,18.7368,18.7559,18.6732,18.7241,89918.0
2017-06-12 10:05:00,29.44,29.45,29.28,29.29,193925.0,18.7305,18.7368,18.6287,18.6351,193925.0
2017-06-12 10:10:00,29.29,29.31,29.19,29.23,93198.0,18.6351,18.6478,18.5714,18.5969,93198.0
2017-06-12 10:15:00,29.22,29.26,29.21,29.24,94808.0,18.5905,18.616,18.5842,18.6032,94808.0
2017-06-12 10:20:00,29.25,29.28,29.24,29.26,37311.0,18.6096,18.6287,18.6032,18.616,37311.0
2017-06-12 10:25:00,29.27,29.35,29.27,29.3,90718.0,18.6223,18.6732,18.6223,18.6414,90718.0
2017-06-12 10:30:00,29.3,29.3,29.23,29.24,49128.0,18.6414,18.6414,18.5969,18.6032,49128.0
2017-06-12 10:35:00,29.24,29.25,29.13,29.13,54664.0,18.6032,18.6096,18.5333,18.5333,54664.0
2017-06-12 10:40:00,29.13,29.23,29.13,29.23,37293.0,18.5333,18.5969,18.5333,18.5969,37293.0
2017-06-12 10:45:00,29.22,29.23,29.17,29.18,35779.0,18.5905,18.5969,18.5587,18.5651,35779.0
2017-06-12 10:50:00,29.18,29.2,29.13,29.2,35672.0,18.5651,18.5778,18.5333,18.5778,35672.0
2017-06-12 10:55:00,29.2,29.22,29.15,29.2,36245.0,18.5778,18.5905,18.546,18.5778,36245.0
2017-06-12 11:00:00,29.21,29.31,29.19,29.28,100953.0,18.5842,18.6478,18.5714,18.6287,100953.0
2017-06-12 11:05:00,29.28,29.32,29.23,29.24,91468.0,18.6287,18.6541,18.5969,18.6032,91468.0
2017-06-12 11:10:00,29.24,29.27,29.21,29.23,45920.0,18.6032,18.6223,18.5842,18.5969,45920.0
2017-06-12 11:15:00,29.23,29.26,29.21,29.23,37718.0,18.5969,18.616,18.5842,18.5969,37718.0
2017-06-12 11:20:00,29.23,29.26,29.18,29.24,37570.0,18.5969,18.616,18.5651,18.6032,37570.0
2017-06-12 11:25:00,29.24,29.28,29.22,29.26,36444.0,18.6032,18.6287,18.5905,18.616,36444.0
2017-06-12 11:30:00,29.27,29.33,29.26,29.29,47666.0,18.6223,18.6605,18.616,18.6351,47666.0
2017-06-12 11:35:00,29.28,29.31,29.26,29.3,46071.0,18.6287,18.6478,18.616,18.6414,46071.0
2017-06-12 11:40:00,29.3,29.35,29.27,29.32,38670.0,18.6414,18.6732,18.6223,18.6541,38670.0
2017-06-12 11:45:00,29.33,29.42,29.32,29.39,45069.0,18.6605,18.7178,18.6541,18.6987,45069.0
2017-06-12 11:50:00,29.4,29.41,29.36,29.41,61743.0,18.705,18.7114,18.6796,18.7114,61743.0
2017-06-12 11:55:00,29.41,29.45,29.4,29.42,51920.0,18.7114,18.7368,18.705,18.7178,51920.0
2017-06-12 12:00:00,29.42,29.44,29.38,29.42,27219.0,18.7178,18.7305,18.6923,18.7178,27219.0
2017-06-12 12:05:00,29.42,29.46,29.41,29.44,58521.0,18.7178,18.7432,18.7114,18.7305,58521.0
2017-06-12 12:10:00,29.44,29.44,29.41,29.43,50532.0,18.7305,18.7305,18.7114,18.7241,50532.0
2017-06-12 12:15:00,29.43,29.46,29.42,29.43,42320.0,18.7241,18.7432,18.7178,18.7241,42320.0
2017-06-12 12:20:00,29.44,29.48,29.41,29.41,56032.0,18.7305,18.7559,18.7114,18.7114,56032.0
2017-06-12 12:25:00,29.42,29.43,29.4,29.41,35450.0,18.7178,18.7241,18.705,18.7114,35450.0
2017-06-12 12:30:00,29.4,29.45,29.4,29.45,53339.0,18.705,18.7368,18.705,18.7368,53339.0
2017-06-12 12:35:00,29.45,29.47,29.44,29.46,36188.0,18.7368,18.7496,18.7305,18.7432,36188.0
2017-06-12 12:40:00,29.47,29.49,29.4,29.42,39758.0,18.7496,18.7623,18.705,18.7178,39758.0
2017-06-12 12:45:00,29.42,29.43,29.39,29.4,52589.0,18.7178,18.7241,18.6987,18.705,52589.0
2017-06-12 12:50:00,29.38,29.4,29.37,29.39,17222.0,18.6923,18.705,18.6859,18.6987,17222.0
2017-06-12 12:55:00,29.4,29.42,29.37,29.38,39174.0,18.705,18.7178,18.6859,18.6923,39174.0
2017-06-12 13:00:00,29.38,29.4,29.36,29.4,28387.0,18.6923,18.705,18.6796,18.705,28387.0
2017-06-12 13:05:00,29.39,29.42,29.39,29.41,21937.0,18.6987,18.7178,18.6987,18.7114,21937.0
2017-06-12 13:10:00,29.41,29.42,29.37,29.41,23026.0,18.7114,18.7178,18.6859,18.7114,23026.0
2017-06-12 13:15:00,29.41,29.43,29.37,29.4,22783.0,18.7114,18.7241,18.6859,18.705,22783.0
2017-06-12 13:20:00,29.4,29.42,29.39,29.42,29260.0,18.705,18.7178,18.6987,18.7178,29260.0
2017-06-12 13:25:00,29.41,29.45,29.4,29.43,33591.0,18.7114,18.7368,18.705,18.7241,33591.0
2017-06-12 13:30:00,29.43,29.45,29.42,29.44,17902.0,18.7241,18.7368,18.7178,18.7305,17902.0
2017-06-12 13:35:00,29.44,29.44,29.4,29.42,25027.0,18.7305,18.7305,18.705,18.7178,25027.0
2017-06-12 13:40:00,29.42,29.45,29.4,29.45,22754.0,18.7178,18.7368,18.705,18.7368,22754.0
2017-06-12 13:45:00,29.45,29.52,29.44,29.5,96952.0,18.7368,18.7814,18.7305,18.7687,96952.0
2017-06-12 13:50:00,29.49,29.51,29.47,29.49,43304.0,18.7623,18.775,18.7496,18.7623,43304.0
2017-06-12 13:55:00,29.5,29.5,29.45,29.46,54782.0,18.7687,18.7687,18.7368,18.7432,54782.0
2017-06-12 14:00:00,29.46,29.53,29.44,29.51,45433.0,18.7432,18.7877,18.7305,18.775,45433.0
2017-06-12 14:05:00,29.51,29.51,29.45,29.45,63931.0,18.775,18.775,18.7368,18.7368,63931.0
2017-06-12 14:10:00,29.46,29.47,29.43,29.47,34989.0,18.7432,18.7496,18.7241,18.7496,34989.0
2017-06-12 14:15:00,29.47,29.47,29.44,29.45,34865.0,18.7496,18.7496,18.7305,18.7368,34865.0
2017-06-12 14:20:00,29.45,29.48,29.43,29.47,65627.0,18.7368,18.7559,18.7241,18.7496,65627.0
2017-06-12 14:25:00,29.47,29.48,29.43,29.45,162979.0,18.7496,18.7559,18.7241,18.7368,162979.0
2017-06-12 14:30:00,29.45,29.49,29.4,29.42,50876.0,18.7368,18.7623,18.705,18.7178,50876.0
2017-06-12 14:35:00,29.43,29.44,29.41,29.42,43187.0,18.7241,18.7305,18.7114,18.7178,43187.0
2017-06-12 14:40:00,29.42,29.46,29.41,29.43,99467.0,18.7178,18.7432,18.7114,18.7241,99467.0
2017-06-12 14:45:00,29.43,29.46,29.42,29.44,101793.0,18.7241,18.7432,18.7178,18.7305,101793.0
2017-06-12 14:50:00,29.44,29.52,29.43,29.5,129197.0,18.7305,18.7814,18.7241,18.7687,129197.0
2017-06-12 14:55:00,29.51,29.51,29.46,29.48,45118.0,18.775,18.775,18.7432,18.7559,45118.0
2017-06-12 15:00:00,29.47,29.5,29.46,29.48,47156.0,18.7496,18.7687,18.7432,18.7559,47156.0
2017-06-12 15:05:00,29.48,29.5,29.46,29.47,75896.0,18.7559,18.7687,18.7432,18.7496,75896.0
2017-06-12 15:10:00,29.47,29.48,29.43,29.46,58537.0,18.7496,18.7559,18.7241,18.7432,58537.0
2017-06-12 15:15:00,29.47,29.51,29.46,29.49,60767.0,18.7496,18.775,18.7432,18.7623,60767.0
2017-06-12 15:20:00,29.48,29.5,29.48,29.49,48114.0,18.7559,18.7687,18.7559,18.7623,48114.0
2017-06-12 15:25:00,29.48,29.49,29.45,29.46,60526.0,18.7559,18.7623,18.7368,18.7432,60526.0
2017-06-12 15:30:00,29.45,29.49,29.44,29.49,176787.0,18.7368,18.7623,18.7305,18.7623,176787.0
2017-06-12 15:35:00,29.48,29.5,29.42,29.43,121843.0,18.7559,18.7687,18.7178,18.7241,121843.0
2017-06-12 15:40:00,29.43,29.44,29.39,29.43,143815.0,18.7241,18.7305,18.6987,18.7241,143815.0
2017-06-12 15:45:00,29.42,29.45,29.39,29.45,177186.0,18.7178,18.7368,18.6987,18.7368,177186.0
2017-06-12 15:50:00,29.45,29.47,29.4,29.44,178177.0,18.7368,18.7496,18.705,18.7305,178177.0
2017-06-12 15:55:00,29.45,29.47,29.43,29.46,266374.0,18.7368,18.7496,18.7241,18.7432,266374.0
2017-06-13 09:30:00,29.44,29.46,29.38,29.41,65292.0,18.7305,18.7432,18.6923,18.7114,65292.0
2017-06-13 09:35:00,29.4,29.52,29.39,29.49,64585.0,18.705,18.7814,18.6987,18.7623,64585.0
2017-06-13 09:40:00,29.5,29.56,29.49,29.49,82261.0,18.7687,18.8068,18.7623,18.7623,82261.0
2017-06-13 09:45:00,29.5,29.52,29.42,29.45,67362.0,18.7687,18.7814,18.7178,18.7368,67362.0
2017-06-13 09:50:00,29.45,29.48,29.39,29.47,49428.0,18.7368,18.7559,18.6987,18.7496,49428.0
2017-06-13 09:55:00,29.47,29.52,29.43,29.43,28628.0,18.7496,18.7814,18.7241,18.7241,28628.0
2017-06-13 10:00:00,29.44,29.45,29.38,29.45,147676.0,18.7305,18.7368,18.6923,18.7368,147676.0
2017-06-13 10:05:00,29.45,29.49,29.41,29.46,59223.0,18.7368,18.7623,18.7114,18.7432,59223.0
2017-06-13 10:10:00,29.46,29.51,29.46,29.49,69587.0,18.7432,18.775,18.7432,18.7623,69587.0
2017-06-13 10:15:00,29.49,29.54,29.48,29.5,111089.0,18.7623,18.7941,18.7559,18.7687,111089.0
2017-06-13 10:20:00,29.49,29.58,29.48,29.55,392346.0,18.7623,18.8196,18.7559,18.8005,392346.0
2017-06-13 10:25:00,29.55,29.65,29.54,29.65,235092.0,18.8005,18.8641,18.7941,18.8641,235092.0
2017-06-13 10:30:00,29.65,29.69,29.63,29.65,87586.0,18.8641,18.8895,18.8514,18.8641,87586.0
2017-06-13 10:35:00,29.65,29.67,29.6,29.64,111045.0,18.8641,18.8768,18.8323,18.8577,111045.0
2017-06-13 10:40:00,29.65,29.65,29.57,29.59,99373.0,18.8641,18.8641,18.8132,18.8259,99373.0
2017-06-13 10:45:00,29.58,29.62,29.56,29.61,66363.0,18.8196,18.845,18.8068,18.8386,66363.0
2017-06-13 10:50:00,29.61,29.66,29.59,29.64,146316.0,18.8386,18.8705,18.8259,18.8577,146316.0
2017-06-13 10:55:00,29.65,29.68,29.59,29.6,88506.0,18.8641,18.8832,18.8259,18.8323,88506.0
2017-06-13 11:00:00,29.6,29.61,29.57,29.61,164537.0,18.8323,18.8386,18.8132,18.8386,164537.0
2017-06-13 11:05:00,29.61,29.61,29.58,29.6,227889.0,18.8386,18.8386,18.8196,18.8323,227889.0
2017-06-13 11:10:00,29.6,29.61,29.48,29.5,93028.0,18.8323,18.8386,18.7559,18.7687,93028.0
2017-06-13 11:15:00,29.51,29.55,29.49,29.5,82659.0,18.775,18.8005,18.7623,18.7687,82659.0
2017-06-13 11:20:00,29.5,29.59,29.5,29.58,100636.0,18.7687,18.8259,18.7687,18.8196,100636.0
2017-06-13 11:25:00,29.58,29.61,29.58,29.58,66814.0,18.8196,18.8386,18.8196,18.8196,66814.0
2017-06-13 11:30:00,29.58,29.59,29.55,29.59,63004.0,18.8196,18.8259,18.8005,18.8259,63004.0
2017-06-13 11:35:00,29.59,29.65,29.57,29.63,118596.0,18.8259,18.8641,18.8132,18.8514,118596.0
2017-06-13 11:40:00,29.63,29.68,29.61,29.66,29447.0,18.8514,18.8832,18.8386,18.8705,29447.0
2017-06-13 11:45:00,29.65,29.69,29.65,29.69,29561.0,18.8641,18.8895,18.8641,18.8895,29561.0
2017-06-13 11:50:00,29.68,29.68,29.62,29.62,39603.0,18.8832,18.8832,18.845,18.845,39603.0
2017-06-13 11:55:00,29.62,29.64,29.53,29.53,34776.0,18.845,18.8577,18.7877,18.7877,34776.0
2017-06-13 12:00:00,29.54,29.55,29.5,29.52,38343.0,18.7941,18.8005,18.7687,18.7814,38343.0
2017-06-13 12:05:00,29.51,29.53,29.49,29.52,96377.0,18.775,18.7877,18.7623,18.7814,96377.0
2017-06-13 12:10:00,29.52,29.56,29.52,29.54,40396.0,18.7814,18.8068,18.7814,18.7941,40396.0
2017-06-13 12:15:00,29.55,29.57,29.53,29.55,38977.0,18.8005,18.8132,18.7877,18.8005,38977.0
2017-06-13 12:20:00,29.56,29.56,29.53,29.55,20116.0,18.8068,18.8068,18.7877,18.8005,20116.0
2017-06-13 12:25:00,29.55,29.58,29.54,29.57,20066.0,18.8005,18.8196,18.7941,18.8132,20066.0
2017-06-13 12:30:00,29.56,29.61,29.56,29.59,43551.0,18.8068,18.8386,18.8068,18.8259,43551.0
2017-06-13 12:35:00,29.59,29.61,29.58,29.59,17200.0,18.8259,18.8386,18.8196,18.8259,17200.0
2017-06-13 12:40:00,29.59,29.61,29.56,29.61,31949.0,18.8259,18.8386,18.8068,18.8386,31949.0
2017-06-13 12:45:00,29.61,29.61,29.57,29.58,10187.0,18.8386,18.8386,18.8132,18.8196,10187.0
2017-06-13 12:50:00,29.58,29.61,29.57,29.57,10078.0,18.8196,18.8386,18.8132,18.8132,10078.0
2017-06-13 12:55:00,29.58,29.59,29.57,29.58,10885.0,18.8196,18.8259,18.8132,18.8196,10885.0
2017-06-13 13:00:00,29.57,29.58,29.56,29.58,33073.0,18.8132,18.8196,18.8068,18.8196,33073.0
2017-06-13 13:05:00,29.58,29.63,29.58,29.63,31155.0,18.8196,18.8514,18.8196,18.8514,31155.0
2017-06-13 13:10:00,29.63,29.65,29.62,29.65,22992.0,18.8514,18.8641,18.845,18.8641,22992.0
2017-06-13 13:15:00,29.64,29.64,29.55,29.58,41115.0,18.8577,18.8577,18.8005,18.8196,41115.0
2017-06-13 13:20:00,29.57,29.61,29.52,29.6,62758.0,18.8132,18.8386,18.7814,18.8323,62758.0
2017-06-13 13:25:00,29.6,29.61,29.58,29.6,12995.0,18.8323,18.8386,18.8196,18.8323,12995.0
2017-06-13 13:30:00,29.6,29.61,29.58,29.6,13745.0,18.8323,18.8386,18.8196,18.8323,13745.0
2017-06-13 13:35:00,29.61,29.61,29.6,29.6,6918.0,18.8386,18.8386,18.8323,18.8323,6918.0
2017-06-13 13:40:00,29.6,29.6,29.56,29.57,35985.0,18.8323,18.8323,18.8068,18.8132,35985.0
2017-06-13 13:45:00,29.57,29.57,29.51,29.53,24876.0,18.8132,18.8132,18.775,18.7877,24876.0
2017-06-13 13:50:00,29.53,29.54,29.5,29.51,29235.0,18.7877,18.7941,18.7687,18.775,29235.0
2017-06-13 13:55:00,29.51,29.51,29.48,29.5,193416.0,18.775,18.775,18.7559,18.7687,193416.0
2017-06-13 14:00:00,29.51,29.61,29.51,29.6,37201.0,18.775,18.8386,18.775,18.8323,37201.0
2017-06-13 14:05:00,29.6,29.63,29.59,29.62,27845.0,18.8323,18.8514,18.8259,18.845,27845.0
2017-06-13 14:10:00,29.62,29.66,29.58,29.61,32609.0,18.845,18.8705,18.8196,18.8386,32609.0
2017-06-13 14:15:00,29.61,29.62,29.59,29.62,17914.0,18.8386,18.845,18.8259,18.845,17914.0
2017-06-13 14:20:00,29.62,29.65,29.6,29.65,49294.0,18.845,18.8641,18.8323,18.8641,49294.0
2017-06-13 14:25:00,29.65,29.67,29.64,29.66,23112.0,18.8641,18.8768,18.8577,18.8705,23112.0
2017-06-13 14:30:00,29.65,29.66,29.61,29.63,38451.0,18.8641,18.8705,18.8386,18.8514,38451.0
2017-06-13 14:35:00,29.63,29.66,29.62,29.63,25001.0,18.8514,18.8705,18.845,18.8514,25001.0
2017-06-13 14:40:00,29.63,29.65,29.61,29.61,43772.0,18.8514,18.8641,18.8386,18.8386,43772.0
2017-06-13 14:45:00,29.62,29.63,29.59,29.6,14571.0,18.845,18.8514,18.8259,18.8323,14571.0
2017-06-13 14:50:00,29.6,29.61,29.58,29.6,26699.0,18.8323,18.8386,18.8196,18.8323,26699.0
2017-06-13 14:55:00,29.61,29.65,29.6,29.61,42293.0,18.8386,18.8641,18.8323,18.8386,42293.0
2017-06-13 15:00:00,29.62,29.63,29.57,29.58,29962.0,18.845,18.8514,18.8132,18.8196,29962.0
2017-06-13 15:05:00,29.58,29.59,29.55,29.56,42170.0,18.8196,18.8259,18.8005,18.8068,42170.0
2017-06-13 15:10:00,29.57,29.59,29.55,29.56,93566.0,18.8132,18.8259,18.8005,18.8068,93566.0
2017-06-13 15:15:00,29.55,29.57,29.52,29.52,32998.0,18.8005,18.8132,18.7814,18.7814,32998.0
2017-06-13 15:20:00,29.53,29.53,29.47,29.48,40303.0,18.7877,18.7877,18.7496,18.7559,40303.0
2017-06-13 15:25:00,29.48,29.52,29.48,29.51,72238.0,18.7559,18.7814,18.7559,18.775,72238.0
2017-06-13 15:30:00,29.51,29.54,29.5,29.51,69239.0,18.775,18.7941,18.7687,18.775,69239.0
2017-06-13 15:35:00,29.5,29.51,29.48,29.48,296888.0,18.7687,18.775,18.7559,18.7559,296888.0
2017-06-13 15:40:00,29.49,29.55,29.48,29.54,112436.0,18.7623,18.8005,18.7559,18.7941,112436.0
2017-06-13 15:45:00,29.54,29.58,29.53,29.55,99889.0,18.7941,18.8196,18.7877,18.8005,99889.0
2017-06-13 15:50:00,29.55,29.59,29.55,29.55,78587.0,18.8005,18.8259,18.8005,18.8005,78587.0
2017-06-13 15:55:00,29.55,29.57,29.53,29.57,177256.0,18.8005,18.8132,18.7877,18.8132,177256.0
2017-06-14 09:30:00,29.55,29.58,29.43,29.51,60138.0,18.8005,18.8196,18.7241,18.775,60138.0
2017-06-14 09:35:00,29.48,29.51,29.38,29.45,35215.0,18.7559,18.775,18.6923,18.7368,35215.0
2017-06-14 09:40:00,29.45,29.47,29.42,29.45,36870.0,18.7368,18.7496,18.7178,18.7368,36870.0
2017-06-14 09:45:00,29.44,29.52,29.4,29.5,39416.0,18.7305,18.7814,18.705,18.7687,39416.0
2017-06-14 09:50:00,29.51,29.51,29.36,29.36,70189.0,18.775,18.775,18.6796,18.6796,70189.0
2017-06-14 09:55:00,29.36,29.36,29.22,29.23,68075.0,18.6796,18.6796,18.5905,18.5969,68075.0
2017-06-14 10:00:00,29.23,29.27,29.14,29.15,51723.0,18.5969,18.6223,18.5396,18.546,51723.0
2017-06-14 10:05:00,29.15,29.25,29.15,29.22,67570.0,18.546,18.6096,18.546,18.5905,67570.0
2017-06-14 10:10:00,29.23,29.26,29.21,29.25,75393.0,18.5969,18.616,18.5842,18.6096,75393.0
2017-06-14 10:15:00,29.24,29.27,29.21,29.23,66578.0,18.6032,18.6223,18.5842,18.5969,66578.0
2017-06-14 10:20:00,29.23,29.26,29.21,29.21,84153.0,18.5969,18.616,18.5842,18.5842,84153.0
2017-06-14 10:25:00,29.21,29.36,29.2,29.35,122720.0,18.5842,18.6796,18.5778,18.6732,122720.0
2017-06-14 10:30:00,29.35,29.39,29.12,29.25,367981.0,18.6732,18.6987,18.5269,18.6096,367981.0
2017-06-14 10:35:00,29.25,29.25,29.15,29.16,30317.0,18.6096,18.6096,18.546,18.5523,30317.0
2017-06-14 10:40:00,29.16,29.16,28.99,29.0,64607.0,18.5523,18.5523,18.4442,18.4505,64607.0
2017-06-14 10:45:00,29.0,29.01,28.87,28.98,68072.0,18.4505,18.4569,18.3678,18.4378,68072.0
2017-06-14 10:50:00,28.98,29.04,28.95,29.03,111719.0,18.4378,18.476,18.4187,18.4696,111719.0
2017-06-14 10:55:00,29.03,29.04,28.98,29.01,115223.0,18.4696,18.476,18.4378,18.4569,115223.0
2017-06-14 11:00:00,29.01,29.07,28.97,29.06,221054.0,18.4569,18.4951,18.4315,18.4887,221054.0
2017-06-14 11:05:00,29.06,29.06,28.94,28.94,64510.0,18.4887,18.4887,18.4124,18.4124,64510.0
2017-06-14 11:10:00,28.95,28.97,28.87,28.9,36979.0,18.4187,18.4315,18.3678,18.3869,36979.0
2017-06-14 11:15:00,28.9,28.95,28.87,28.9,35054.0,18.3869,18.4187,18.3678,18.3869,35054.0
2017-06-14 11:20:00,28.91,28.94,28.88,28.91,27833.0,18.3933,18.4124,18.3742,18.3933,27833.0
2017-06-14 11:25:00,28.92,28.94,28.87,28.9,62207.0,18.3996,18.4124,18.3678,18.3869,62207.0
2017-06-14 11:30:00,28.91,28.95,28.9,28.92,56301.0,18.3933,18.4187,18.3869,18.3996,56301.0
2017-06-14 11:35:00,28.91,28.97,28.9,28.95,34811.0,18.3933,18.4315,18.3869,18.4187,34811.0
2017-06-14 11:40:00,28.96,29.0,28.95,28.95,25451.0,18.4251,18.4505,18.4187,18.4187,25451.0
2017-06-14 11:45:00,28.96,29.02,28.94,28.97,75353.0,18.4251,18.4633,18.4124,18.4315,75353.0
2017-06-14 11:50:00,28.97,29.0,28.94,28.97,38401.0,18.4315,18.4505,18.4124,18.4315,38401.0
2017-06-14 11:55:00,28.97,29.01,28.97,28.99,68688.0,18.4315,18.4569,18.4315,18.4442,68688.0
2017-06-14 12:00:00,28.99,29.02,28.98,28.99,135651.0,18.4442,18.4633,18.4378,18.4442,135651.0
2017-06-14 12:05:00,28.99,29.0,28.9,28.91,67092.0,18.4442,18.4505,18.3869,18.3933,67092.0
2017-06-14 12:10:00,28.9,28.92,28.88,28.91,148082.0,18.3869,18.3996,18.3742,18.3933,148082.0
2017-06-14 12:15:00,28.9,28.9,28.83,28.83,38823.0,18.3869,18.3869,18.3424,18.3424,38823.0
2017-06-14 12:20:00,28.83,28.87,28.82,28.85,113831.0,18.3424,18.3678,18.336,18.3551,113831.0
2017-06-14 12:25:00,28.86,28.87,28.82,28.86,47338.0,18.3615,18.3678,18.336,18.3615,47338.0
2017-06-14 12:30:00,28.86,28.86,28.81,28.81,66784.0,18.3615,18.3615,18.3297,18.3297,66784.0
2017-06-14 12:35:00,28.81,28.82,28.77,28.77,48981.0,18.3297,18.336,18.3042,18.3042,48981.0
2017-06-14 12:40:00,28.78,28.79,28.76,28.78,44557.0,18.3106,18.3169,18.2979,18.3106,44557.0
2017-06-14 12:45:00,28.78,28.79,28.75,28.76,28617.0,18.3106,18.3169,18.2915,18.2979,28617.0
2017-06-14 12:50:00,28.76,28.76,28.69,28.69,70918.0,18.2979,18.2979,18.2533,18.2533,70918.0
2017-06-14 12:55:00,28.7,28.75,28.69,28.75,73557.0,18.2597,18.2915,18.2533,18.2915,73557.0
2017-06-14 13:00:00,28.74,28.75,28.69,28.7,46495.0,18.2851,18.2915,18.2533,18.2597,46495.0
2017-06-14 13:05:00,28.7,28.7,28.66,28.7,42664.0,18.2597,18.2597,18.2342,18.2597,42664.0
2017-06-14 13:10:00,28.7,28.72,28.69,28.69,29573.0,18.2597,18.2724,18.2533,18.2533,29573.0
2017-06-14 13:15:00,28.68,28.69,28.62,28.63,49759.0,18.247,18.2533,18.2088,18.2151,49759.0
2017-06-14 13:20:00,28.63,28.63,28.6,28.6,62603.0,18.2151,18.2151,18.1961,18.1961,62603.0
2017-06-14 13:25:00,28.6,28.61,28.56,28.57,50300.0,18.1961,18.2024,18.1706,18.177,50300.0
2017-06-14 13:30:00,28.58,28.65,28.57,28.64,41488.0,18.1833,18.2279,18.177,18.2215,41488.0
2017-06-14 13:35:00,28.65,28.66,28.63,28.66,38271.0,18.2279,18.2342,18.2151,18.2342,38271.0
2017-06-14 13:40:00,28.67,28.69,28.63,28.66,50518.0,18.2406,18.2533,18.2151,18.2342,50518.0
2017-06-14 13:45:00,28.67,28.74,28.67,28.73,44552.0,18.2406,18.2851,18.2406,18.2788,44552.0
2017-06-14 13:50:00,28.73,28.74,28.7,28.71,17591.0,18.2788,18.2851,18.2597,18.266,17591.0
2017-06-14 13:55:00,28.71,28.78,28.71,28.76,24906.0,18.266,18.3106,18.266,18.2979,24906.0
2017-06-14 14:00:00,28.77,28.78,28.69,28.78,37781.0,18.3042,18.3106,18.2533,18.3106,37781.0
2017-06-14 14:05:00,28.78,28.86,28.74,28.76,53179.0,18.3106,18.3615,18.2851,18.2979,53179.0
2017-06-14 14:10:00,28.76,28.83,28.74,28.81,32595.0,18.2979,18.3424,18.2851,18.3297,32595.0
2017-06-14 14:15:00,28.81,28.81,28.69,28.73,36691.0,18.3297,18.3297,18.2533,18.2788,36691.0
2017-06-14 14:20:00,28.73,28.76,28.7,28.72,23173.0,18.2788,18.2979,18.2597,18.2724,23173.0
2017-06-14 14:25:00,28.71,28.74,28.69,28.74,23621.0,18.266,18.2851,18.2533,18.2851,23621.0
2017-06-14 14:30:00,28.74,28.8,28.74,28.79,35764.0,18.2851,18.3233,18.2851,18.3169,35764.0
2017-06-14 14:35:00,28.77,28.79,28.72,28.76,40693.0,18.3042,18.3169,18.2724,18.2979,40693.0
2017-06-14 14:40:00,28.76,28.78,28.69,28.7,47014.0,18.2979,18.3106,18.2533,18.2597,47014.0
2017-06-14 14:45:00,28.71,28.77,28.69,28.76,43384.0,18.266,18.3042,18.2533,18.2979,43384.0
2017-06-14 14:50:00,28.75,28.77,28.71,28.75,31715.0,18.2915,18.3042,18.266,18.2915,31715.0
2017-06-14 14:55:00,28.75,28.79,28.74,28.75,60724.0,18.2915,18.3169,18.2851,18.2915,60724.0
2017-06-14 15:00:00,28.75,28.77,28.71,28.77,44017.0,18.2915,18.3042,18.266,18.3042,44017.0
2017-06-14 15:05:00,28.76,28.83,28.75,28.83,53718.0,18.2979,18.3424,18.2915,18.3424,53718.0
2017-06-14 15:10:00,28.83,28.86,28.79,28.8,84269.0,18.3424,18.3615,18.3169,18.3233,84269.0
2017-06-14 15:15:00,28.8,28.81,28.76,28.76,67451.0,18.3233,18.3297,18.2979,18.2979,67451.0
2017-06-14 15:20:00,28.76,28.79,28.74,28.79,52524.0,18.2979,18.3169,18.2851,18.3169,52524.0
2017-06-14 15:25:00,28.79,28.79,28.73,28.77,52723.0,18.3169,18.3169,18.2788,18.3042,52723.0
2017-06-14 15:30:00,28.77,28.78,28.72,28.73,38390.0,18.3042,18.3106,18.2724,18.2788,38390.0
2017-06-14 15:35:00,28.73,28.78,28.72,28.78,61144.0,18.2788,18.3106,18.2724,18.3106,61144.0
2017-06-14 15:40:00,28.78,28.78,28.75,28.77,71064.0,18.3106,18.3106,18.2915,18.3042,71064.0
2017-06-14 15:45:00,28.77,28.8,28.75,28.8,133153.0,18.3042,18.3233,18.2915,18.3233,133153.0
2017-06-14 15:50:00,28.8,28.82,28.78,28.8,118339.0,18.3233,18.336,18.3106,18.3233,118339.0
2017-06-14 15:55:00,28.8,28.82,28.78,28.79,366648.0,18.3233,18.336,18.3106,18.3169,366648.0
2017-06-15 09:30:00,28.64,28.65,28.53,28.55,54336.0,18.2215,18.2279,18.1515,18.1642,54336.0
2017-06-15 09:35:00,28.56,28.71,28.53,28.7,73807.0,18.1706,18.266,18.1515,18.2597,73807.0
2017-06-15 09:40:00,28.7,28.71,28.64,28.65,150143.0,18.2597,18.266,18.2215,18.2279,150143.0
2017-06-15 09:45:00,28.66,28.73,28.65,28.68,67974.0,18.2342,18.2788,18.2279,18.247,67974.0
2017-06-15 09:50:00,28.68,28.85,28.67,28.85,53215.0,18.247,18.3551,18.2406,18.3551,53215.0
2017-06-15 09:55:00,28.85,28.99,28.85,28.96,27638.0,18.3551,18.4442,18.3551,18.4251,27638.0
2017-06-15 10:00:00,28.97,29.01,28.89,28.99,28756.0,18.4315,18.4569,18.3806,18.4442,28756.0
2017-06-15 10:05:00,28.98,29.0,28.91,28.94,38131.0,18.4378,18.4505,18.3933,18.4124,38131.0
2017-06-15 10:10:00,28.94,28.95,28.89,28.91,28451.0,18.4124,18.4187,18.3806,18.3933,28451.0
2017-06-15 10:15:00,28.91,28.94,28.88,28.9,40859.0,18.3933,18.4124,18.3742,18.3869,40859.0
2017-06-15 10:20:00,28.9,28.9,28.85,28.86,32199.0,18.3869,18.3869,18.3551,18.3615,32199.0
2017-06-15 10:25:00,28.86,28.9,28.83,28.86,23848.0,18.3615,18.3869,18.3424,18.3615,23848.0
2017-06-15 10:30:00,28.85,28.89,28.78,28.78,52038.0,18.3551,18.3806,18.3106,18.3106,52038.0
2017-06-15 10:35:00,28.78,28.82,28.76,28.79,24000.0,18.3106,18.336,18.2979,18.3169,24000.0
2017-06-15 10:40:00,28.78,28.79,28.75,28.76,25841.0,18.3106,18.3169,18.2915,18.2979,25841.0
2017-06-15 10:45:00,28.75,28.76,28.65,28.66,78217.0,18.2915,18.2979,18.2279,18.2342,78217.0
2017-06-15 10:50:00,28.67,28.71,28.65,28.67,32576.0,18.2406,18.266,18.2279,18.2406,32576.0
2017-06-15 10:55:00,28.66,28.73,28.66,28.68,40830.0,18.2342,18.2788,18.2342,18.247,40830.0
2017-06-15 11:00:00,28.69,28.71,28.66,28.7,31333.0,18.2533,18.266,18.2342,18.2597,31333.0
2017-06-15 11:05:00,28.7,28.74,28.69,28.72,24393.0,18.2597,18.2851,18.2533,18.2724,24393.0
2017-06-15 11:10:00,28.72,28.73,28.69,28.7,18806.0,18.2724,18.2788,18.2533,18.2597,18806.0
2017-06-15 11:15:00,28.7,28.73,28.68,28.7,31352.0,18.2597,18.2788,18.247,18.2597,31352.0
2017-06-15 11:20:00,28.7,28.72,28.68,28.71,23733.0,18.2597,18.2724,18.247,18.266,23733.0
2017-06-15 11:25:00,28.71,28.81,28.71,28.81,43775.0,18.266,18.3297,18.266,18.3297,43775.0
2017-06-15 11:30:00,28.81,28.88,28.79,28.83,43826.0,18.3297,18.3742,18.3169,18.3424,43826.0
2017-06-15 11:35:00,28.82,28.82,28.76,28.79,15027.0,18.336,18.336,18.2979,18.3169,15027.0
2017-06-15 11:40:00,28.79,28.82,28.76,28.8,24966.0,18.3169,18.336,18.2979,18.3233,24966.0
2017-06-15 11:45:00,28.79,28.81,28.76,28.76,24745.0,18.3169,18.3297,18.2979,18.2979,24745.0
2017-06-15 11:50:00,28.76,28.77,28.74,28.75,15419.0,18.2979,18.3042,18.2851,18.2915,15419.0
2017-06-15 11:55:00,28.76,28.82,28.75,28.79,51288.0,18.2979,18.336,18.2915,18.3169,51288.0
2017-06-15 12:00:00,28.8,28.82,28.79,28.81,31699.0,18.3233,18.336,18.3169,18.3297,31699.0
2017-06-15 12:05:00,28.8,28.8,28.71,28.71,19709.0,18.3233,18.3233,18.266,18.266,19709.0
2017-06-15 12:10:00,28.71,28.73,28.7,28.72,18156.0,18.266,18.2788,18.2597,18.2724,18156.0
2017-06-15 12:15:00,28.73,28.76,28.73,28.75,15420.0,18.2788,18.2979,18.2788,18.2915,15420.0
2017-06-15 12:20:00,28.76,28.78,28.72,28.73,32677.0,18.2979,18.3106,18.2724,18.2788,32677.0
2017-06-15 12:25:00,28.72,28.73,28.66,28.68,33802.0,18.2724,18.2788,18.2342,18.247,33802.0
2017-06-15 12:30:00,28.68,28.68,28.65,28.66,26004.0,18.247,18.247,18.2279,18.2342,26004.0
2017-06-15 12:35:00,28.67,28.68,28.66,28.68,17438.0,18.2406,18.247,18.2342,18.247,17438.0
2017-06-15 12:40:00,28.67,28.7,28.65,28.69,22384.0,18.2406,18.2597,18.2279,18.2533,22384.0
2017-06-15 12:45:00,28.69,28.71,28.68,28.69,12843.0,18.2533,18.266,18.247,18.2533,12843.0
2017-06-15 12:50:00,28.69,28.7,28.67,28.68,13533.0,18.2533,18.2597,18.2406,18.247,13533.0
2017-06-15 12:55:00,28.68,28.71,28.68,28.7,38000.0,18.247,18.266,18.247,18.2597,38000.0
2017-06-15 13:00:00,28.71,28.79,28.7,28.78,34572.0,18.266,18.3169,18.2597,18.3106,34572.0
2017-06-15 13:05:00,28.78,28.78,28.73,28.74,11345.0,18.3106,18.3106,18.2788,18.2851,11345.0
2017-06-15 13:10:00,28.74,28.75,28.73,28.74,12146.0,18.2851,18.2915,18.2788,18.2851,12146.0
2017-06-15 13:15:00,28.74,28.74,28.69,28.7,24159.0,18.2851,18.2851,18.2533,18.2597,24159.0
2017-06-15 13:20:00,28.69,28.7,28.69,28.7,7780.0,18.2533,18.2597,18.2533,18.2597,7780.0
2017-06-15 13:25:00,28.69,28.7,28.66,28.69,29767.0,18.2533,18.2597,18.2342,18.2533,29767.0
2017-06-15 13:30:00,28.69,28.74,28.68,28.73,48804.0,18.2533,18.2851,18.247,18.2788,48804.0
2017-06-15 13:35:00,28.73,28.73,28.71,28.71,7700.0,18.2788,18.2788,18.266,18.266,7700.0
2017-06-15 13:40:00,28.71,28.72,28.65,28.67,19932.0,18.266,18.2724,18.2279,18.2406,19932.0
2017-06-15 13:45:00,28.67,28.68,28.64,28.64,41893.0,18.2406,18.247,18.2215,18.2215,41893.0
2017-06-15 13:50:00,28.64,28.64,28.6,28.61,109357.0,18.2215,18.2215,18.1961,18.2024,109357.0
2017-06-15 13:55:00,28.62,28.63,28.6,28.61,8606.0,18.2088,18.2151,18.1961,18.2024,8606.0
2017-06-15 14:00:00,28.61,28.61,28.56,28.59,51257.0,18.2024,18.2024,18.1706,18.1897,51257.0
2017-06-15 14:05:00,28.59,28.59,28.54,28.57,43504.0,18.1897,18.1897,18.1579,18.177,43504.0
2017-06-15 14:10:00,28.57,28.57,28.54,28.55,28464.0,18.177,18.177,18.1579,18.1642,28464.0
2017-06-15 14:15:00,28.55,28.58,28.54,28.56,34219.0,18.1642,18.1833,18.1579,18.1706,34219.0
2017-06-15 14:20:00,28.56,28.56,28.48,28.51,56410.0,18.1706,18.1706,18.1197,18.1388,56410.0
2017-06-15 14:25:00,28.51,28.55,28.5,28.51,62695.0,18.1388,18.1642,18.1324,18.1388,62695.0
2017-06-15 14:30:00,28.52,28.53,28.5,28.5,66283.0,18.1452,18.1515,18.1324,18.1324,66283.0
2017-06-15 14:35:00,28.5,28.5,28.41,28.42,114200.0,18.1324,18.1324,18.0752,18.0815,114200.0
2017-06-15 14:40:00,28.42,28.43,28.36,28.42,106857.0,18.0815,18.0879,18.0434,18.0815,106857.0
2017-06-15 14:45:00,28.42,28.43,28.38,28.39,94069.0,18.0815,18.0879,18.0561,18.0624,94069.0
2017-06-15 14:50:00,28.38,28.39,28.35,28.35,38399.0,18.0561,18.0624,18.037,18.037,38399.0
2017-06-15 14:55:00,28.35,28.35,28.33,28.33,26245.0,18.037,18.037,18.0243,18.0243,26245.0
2017-06-15 15:00:00,28.33,28.37,28.32,28.36,57216.0,18.0243,18.0497,18.0179,18.0434,57216.0
2017-06-15 15:05:00,28.35,28.42,28.35,28.42,77133.0,18.037,18.0815,18.037,18.0815,77133.0
2017-06-15 15:10:00,28.42,28.43,28.36,28.37,103354.0,18.0815,18.0879,18.0434,18.0497,103354.0
2017-06-15 15:15:00,28.37,28.42,28.36,28.41,79179.0,18.0497,18.0815,18.0434,18.0752,79179.0
2017-06-15 15:20:00,28.41,28.41,28.37,28.38,41617.0,18.0752,18.0752,18.0497,18.0561,41617.0
2017-06-15 15:25:00,28.37,28.38,28.34,28.34,46396.0,18.0497,18.0561,18.0306,18.0306,46396.0
2017-06-15 15:30:00,28.34,28.34,28.29,28.3,70650.0,18.0306,18.0306,17.9988,18.0052,70650.0
2017-06-15 15:35:00,28.29,28.3,28.27,28.27,92947.0,17.9988,18.0052,17.9861,17.9861,92947.0
2017-06-15 15:40:00,28.27,28.28,28.22,28.25,124044.0,17.9861,17.9925,17.9543,17.9734,124044.0
2017-06-15 15:45:00,28.25,28.28,28.24,28.28,170423.0,17.9734,17.9925,17.967,17.9925,170423.0
2017-06-15 15:50:00,28.27,28.33,28.27,28.33,364193.0,17.9861,18.0243,17.9861,18.0243,364193.0
2017-06-15 15:55:00,28.32,28.36,28.29,28.3,656475.0,18.0179,18.0434,17.9988,18.0052,656475.0
2017-06-16 09:30:00,28.52,28.62,28.5,28.6,728349.0,18.1452,18.2088,18.1324,18.1961,728349.0
2017-06-16 09:35:00,28.6,28.61,28.51,28.61,128591.0,18.1961,18.2024,18.1388,18.2024,128591.0
2017-06-16 09:40:00,28.61,28.69,28.6,28.65,118563.0,18.2024,18.2533,18.1961,18.2279,118563.0
2017-06-16 09:45:00,28.65,28.85,28.6,28.82,87891.0,18.2279,18.3551,18.1961,18.336,87891.0
2017-06-16 09:50:00,28.82,28.82,28.66,28.7,74297.0,18.336,18.336,18.2342,18.2597,74297.0
2017-06-16 09:55:00,28.69,28.75,28.68,28.71,55073.0,18.2533,18.2915,18.247,18.266,55073.0
2017-06-16 10:00:00,28.71,28.75,28.69,28.72,110735.0,18.266,18.2915,18.2533,18.2724,110735.0
2017-06-16 10:05:00,28.72,28.73,28.67,28.69,61780.0,18.2724,18.2788,18.2406,18.2533,61780.0
2017-06-16 10:10:00,28.69,28.7,28.63,28.65,32870.0,18.2533,18.2597,18.2151,18.2279,32870.0
2017-06-16 10:15:00,28.65,28.7,28.64,28.7,71610.0,18.2279,18.2597,18.2215,18.2597,71610.0
2017-06-16 10:20:00,28.69,28.72,28.63,28.7,74629.0,18.2533,18.2724,18.2151,18.2597,74629.0
2017-06-16 10:25:00,28.7,28.7,28.66,28.7,70689.0,18.2597,18.2597,18.2342,18.2597,70689.0
2017-06-16 10:30:00,28.7,28.82,28.69,28.82,136356.0,18.2597,18.336,18.2533,18.336,136356.0
2017-06-16 10:35:00,28.82,28.92,28.77,28.91,87634.0,18.336,18.3996,18.3042,18.3933,87634.0
2017-06-16 10:40:00,28.91,28.96,28.88,28.92,56809.0,18.3933,18.4251,18.3742,18.3996,56809.0
2017-06-16 10:45:00,28.92,28.92,28.81,28.83,97149.0,18.3996,18.3996,18.3297,18.3424,97149.0
2017-06-16 10:50:00,28.84,28.89,28.8,28.8,81139.0,18.3488,18.3806,18.3233,18.3233,81139.0
2017-06-16 10:55:00,28.81,28.83,28.78,28.83,67822.0,18.3297,18.3424,18.3106,18.3424,67822.0
2017-06-16 11:00:00,28.83,28.87,28.82,28.83,76311.0,18.3424,18.3678,18.336,18.3424,76311.0
2017-06-16 11:05:00,28.83,29.0,28.82,28.99,81541.0,18.3424,18.4505,18.336,18.4442,81541.0
2017-06-16 11:10:00,29.0,29.0,28.9,28.91,62714.0,18.4505,18.4505,18.3869,18.3933,62714.0
2017-06-16 11:15:00,28.91,28.93,28.88,28.92,68327.0,18.3933,18.406,18.3742,18.3996,68327.0
2017-06-16 11:20:00,28.91,28.94,28.89,28.92,36716.0,18.3933,18.4124,18.3806,18.3996,36716.0
2017-06-16 11:25:00,28.91,28.96,28.89,28.96,31098.0,18.3933,18.4251,18.3806,18.4251,31098.0
2017-06-16 11:30:00,28.96,29.01,28.95,29.01,64544.0,18.4251,18.4569,18.4187,18.4569,64544.0
2017-06-16 11:35:00,29.0,29.07,28.99,29.03,45574.0,18.4505,18.4951,18.4442,18.4696,45574.0
2017-06-16 11:40:00,29.03,29.06,29.0,29.01,52723.0,18.4696,18.4887,18.4505,18.4569,52723.0
2017-06-16 11:45:00,29.0,29.01,28.89,28.91,96554.0,18.4505,18.4569,18.3806,18.3933,96554.0
2017-06-16 11:50:00,28.9,28.9,28.81,28.85,73247.0,18.3869,18.3869,18.3297,18.3551,73247.0
2017-06-16 11:55:00,28.84,28.86,28.78,28.8,48271.0,18.3488,18.3615,18.3106,18.3233,48271.0
2017-06-16 12:00:00,28.82,28.83,28.8,28.83,55132.0,18.336,18.3424,18.3233,18.3424,55132.0
2017-06-16 12:05:00,28.84,28.88,28.82,28.88,49814.0,18.3488,18.3742,18.336,18.3742,49814.0
2017-06-16 12:10:00,28.88,28.92,28.84,28.91,85016.0,18.3742,18.3996,18.3488,18.3933,85016.0
2017-06-16 12:15:00,28.91,28.96,28.9,28.96,74030.0,18.3933,18.4251,18.3869,18.4251,74030.0
2017-06-16 12:20:00,28.96,29.04,28.95,29.01,62606.0,18.4251,18.476,18.4187,18.4569,62606.0
2017-06-16 12:25:00,29.01,29.04,28.97,28.97,23072.0,18.4569,18.476,18.4315,18.4315,23072.0
2017-06-16 12:30:00,28.97,29.01,28.97,28.98,15676.0,18.4315,18.4569,18.4315,18.4378,15676.0
2017-06-16 12:35:00,28.98,28.99,28.94,28.95,14925.0,18.4378,18.4442,18.4124,18.4187,14925.0
2017-06-16 12:40:00,28.94,29.0,28.94,28.99,22620.0,18.4124,18.4505,18.4124,18.4442,22620.0
2017-06-16 12:45:00,28.99,29.0,28.95,28.96,21729.0,18.4442,18.4505,18.4187,18.4251,21729.0
2017-06-16 12:50:00,28.97,28.98,28.95,28.96,14354.0,18.4315,18.4378,18.4187,18.4251,14354.0
2017-06-16 12:55:00,28.96,29.03,28.95,29.02,34914.0,18.4251,18.4696,18.4187,18.4633,34914.0
2017-06-16 13:00:00,29.02,29.02,28.98,29.01,23950.0,18.4633,18.4633,18.4378,18.4569,23950.0
2017-06-16 13:05:00,29.02,29.02,28.96,28.97,43585.0,18.4633,18.4633,18.4251,18.4315,43585.0
2017-06-16 13:10:00,28.98,28.98,28.94,28.95,39422.0,18.4378,18.4378,18.4124,18.4187,39422.0
2017-06-16 13:15:00,28.94,28.97,28.94,28.97,23845.0,18.4124,18.4315,18.4124,18.4315,23845.0
2017-06-16 13:20:00,28.98,28.98,28.94,28.95,46604.0,18.4378,18.4378,18.4124,18.4187,46604.0
2017-06-16 13:25:00,28.94,28.95,28.92,28.94,25159.0,18.4124,18.4187,18.3996,18.4124,25159.0
2017-06-16 13:30:00,28.94,28.94,28.91,28.93,31413.0,18.4124,18.4124,18.3933,18.406,31413.0
2017-06-16 13:35:00,28.92,28.96,28.91,28.96,62963.0,18.3996,18.4251,18.3933,18.4251,62963.0
2017-06-16 13:40:00,28.96,28.97,28.93,28.93,16539.0,18.4251,18.4315,18.406,18.406,16539.0
2017-06-16 13:45:00,28.94,28.94,28.91,28.92,25259.0,18.4124,18.4124,18.3933,18.3996,25259.0
2017-06-16 13:50:00,28.93,28.94,28.91,28.92,32391.0,18.406,18.4124,18.3933,18.3996,32391.0
2017-06-16 13:55:00,28.92,28.93,28.9,28.91,33077.0,18.3996,18.406,18.3869,18.3933,33077.0
2017-06-16 14:00:00,28.92,28.94,28.91,28.92,28385.0,18.3996,18.4124,18.3933,18.3996,28385.0
2017-06-16 14:05:00,28.92,28.93,28.9,28.92,51613.0,18.3996,18.406,18.3869,18.3996,51613.0
2017-06-16 14:10:00,28.92,28.94,28.91,28.92,53019.0,18.3996,18.4124,18.3933,18.3996,53019.0
2017-06-16 14:15:00,28.92,28.94,28.91,28.92,41370.0,18.3996,18.4124,18.3933,18.3996,41370.0
2017-06-16 14:20:00,28.92,29.03,28.92,29.03,81092.0,18.3996,18.4696,18.3996,18.4696,81092.0
2017-06-16 14:25:00,29.03,29.07,29.02,29.04,36384.0,18.4696,18.4951,18.4633,18.476,36384.0
2017-06-16 14:30:00,29.05,29.06,29.01,29.02,51465.0,18.4824,18.4887,18.4569,18.4633,51465.0
2017-06-16 14:35:00,29.02,29.06,29.01,29.04,47110.0,18.4633,18.4887,18.4569,18.476,47110.0
2017-06-16 14:40:00,29.04,29.06,29.01,29.05,29575.0,18.476,18.4887,18.4569,18.4824,29575.0
2017-06-16 14:45:00,29.04,29.06,29.04,29.04,66235.0,18.476,18.4887,18.476,18.476,66235.0
2017-06-16 14:50:00,29.05,29.12,29.04,29.07,79685.0,18.4824,18.5269,18.476,18.4951,79685.0
2017-06-16 14:55:00,29.07,29.07,29.04,29.05,53871.0,18.4951,18.4951,18.476,18.4824,53871.0
2017-06-16 15:00:00,29.05,29.06,29.01,29.02,46398.0,18.4824,18.4887,18.4569,18.4633,46398.0
2017-06-16 15:05:00,29.02,29.07,29.0,29.06,157134.0,18.4633,18.4951,18.4505,18.4887,157134.0
2017-06-16 15:10:00,29.06,29.07,29.03,29.04,48447.0,18.4887,18.4951,18.4696,18.476,48447.0
2017-06-16 15:15:00,29.03,29.04,29.0,29.04,62603.0,18.4696,18.476,18.4505,18.476,62603.0
2017-06-16 15:20:00,29.04,29.08,29.03,29.05,60312.0,18.476,18.5014,18.4696,18.4824,60312.0
2017-06-16 15:25:00,29.05,29.1,29.05,29.07,44802.0,18.4824,18.5142,18.4824,18.4951,44802.0
2017-06-16 15:30:00,29.08,29.14,29.07,29.12,111110.0,18.5014,18.5396,18.4951,18.5269,111110.0
2017-06-16 15:35:00,29.12,29.14,29.09,29.13,117661.0,18.5269,18.5396,18.5078,18.5333,117661.0
2017-06-16 15:40:00,29.14,29.21,29.12,29.19,221719.0,18.5396,18.5842,18.5269,18.5714,221719.0
2017-06-16 15:45:00,29.18,29.19,29.13,29.18,170748.0,18.5651,18.5714,18.5333,18.5651,170748.0
2017-06-16 15:50:00,29.17,29.2,29.13,29.14,336852.0,18.5587,18.5778,18.5333,18.5396,336852.0
2017-06-16 15:55:00,29.14,29.15,29.1,29.13,596766.0,18.5396,18.546,18.5142,18.5333,596766.0
2017-06-19 09:30:00,29.13,29.17,29.07,29.16,72334.0,18.5333,18.5587,18.4951,18.5523,72334.0
2017-06-19 09:35:00,29.16,29.21,29.12,29.19,33067.0,18.5523,18.5842,18.5269,18.5714,33067.0
2017-06-19 09:40:00,29.19,29.19,29.03,29.04,39726.0,18.5714,18.5714,18.4696,18.476,39726.0
2017-06-19 09:45:00,29.03,29.04,28.98,29.01,63071.0,18.4696,18.476,18.4378,18.4569,63071.0
2017-06-19 09:50:00,29.0,29.05,29.0,29.03,34397.0,18.4505,18.4824,18.4505,18.4696,34397.0
2017-06-19 09:55:00,29.03,29.05,28.97,28.97,29342.0,18.4696,18.4824,18.4315,18.4315,29342.0
2017-06-19 10:00:00,28.97,28.98,28.88,28.89,52906.0,18.4315,18.4378,18.3742,18.3806,52906.0
2017-06-19 10:05:00,28.89,28.95,28.88,28.9,27355.0,18.3806,18.4187,18.3742,18.3869,27355.0
2017-06-19 10:10:00,28.89,28.89,28.8,28.84,72016.0,18.3806,18.3806,18.3233,18.3488,72016.0
2017-06-19 10:15:00,28.83,28.88,28.81,28.87,29412.0,18.3424,18.3742,18.3297,18.3678,29412.0
2017-06-19 10:20:00,28.88,28.94,28.87,28.93,43149.0,18.3742,18.4124,18.3678,18.406,43149.0
2017-06-19 10:25:00,28.93,28.96,28.92,28.95,17003.0,18.406,18.4251,18.3996,18.4187,17003.0
2017-06-19 10:30:00,28.96,29.03,28.96,28.97,40836.0,18.4251,18.4696,18.4251,18.4315,40836.0
2017-06-19 10:35:00,28.96,29.02,28.96,28.99,23514.0,18.4251,18.4633,18.4251,18.4442,23514.0
2017-06-19 10:40:00,28.99,29.0,28.96,28.99,62690.0,18.4442,18.4505,18.4251,18.4442,62690.0
2017-06-19 10:45:00,28.99,29.02,28.96,28.99,21394.0,18.4442,18.4633,18.4251,18.4442,21394.0
2017-06-19 10:50:00,29.0,29.05,28.99,29.02,34225.0,18.4505,18.4824,18.4442,18.4633,34225.0
2017-06-19 10:55:00,29.02,29.05,29.02,29.04,35988.0,18.4633,18.4824,18.4633,18.476,35988.0
2017-06-19 11:00:00,29.03,29.04,29.01,29.02,33161.0,18.4696,18.476,18.4569,18.4633,33161.0
2017-06-19 11:05:00,29.03,29.04,28.99,28.99,26789.0,18.4696,18.476,18.4442,18.4442,26789.0
2017-06-19 11:10:00,28.99,29.0,28.95,28.95,21123.0,18.4442,18.4505,18.4187,18.4187,21123.0
2017-06-19 11:15:00,28.96,29.0,28.95,28.98,17234.0,18.4251,18.4505,18.4187,18.4378,17234.0
2017-06-19 11:20:00,28.97,28.98,28.92,28.94,13431.0,18.4315,18.4378,18.3996,18.4124,13431.0
2017-06-19 11:25:00,28.94,28.94,28.89,28.89,14979.0,18.4124,18.4124,18.3806,18.3806,14979.0
2017-06-19 11:30:00,28.89,28.94,28.88,28.94,33940.0,18.3806,18.4124,18.3742,18.4124,33940.0
2017-06-19 11:35:00,28.94,28.95,28.9,28.93,44735.0,18.4124,18.4187,18.3869,18.406,44735.0
2017-06-19 11:40:00,28.94,28.98,28.93,28.96,44579.0,18.4124,18.4378,18.406,18.4251,44579.0
2017-06-19 11:45:00,28.96,29.0,28.93,29.0,129268.0,18.4251,18.4505,18.406,18.4505,129268.0
2017-06-19 11:50:00,29.0,29.04,28.99,29.04,44362.0,18.4505,18.476,18.4442,18.476,44362.0
2017-06-19 11:55:00,29.04,29.04,28.98,29.0,22129.0,18.476,18.476,18.4378,18.4505,22129.0
2017-06-19 12:00:00,28.99,29.0,28.93,28.94,29803.0,18.4442,18.4505,18.406,18.4124,29803.0
2017-06-19 12:05:00,28.94,28.99,28.93,28.99,52461.0,18.4124,18.4442,18.406,18.4442,52461.0
2017-06-19 12:10:00,28.99,29.06,28.98,29.05,64391.0,18.4442,18.4887,18.4378,18.4824,64391.0
2017-06-19 12:15:00,29.05,29.07,29.04,29.05,64136.0,18.4824,18.4951,18.476,18.4824,64136.0
2017-06-19 12:20:00,29.05,29.07,29.0,29.01,18834.0,18.4824,18.4951,18.4505,18.4569,18834.0
2017-06-19 12:25:00,29.01,29.05,29.01,29.04,12535.0,18.4569,18.4824,18.4569,18.476,12535.0
2017-06-19 12:30:00,29.05,29.05,28.99,29.0,17426.0,18.4824,18.4824,18.4442,18.4505,17426.0
2017-06-19 12:35:00,29.0,29.01,28.94,28.95,26317.0,18.4505,18.4569,18.4124,18.4187,26317.0
2017-06-19 12:40:00,28.95,28.97,28.92,28.96,18185.0,18.4187,18.4315,18.3996,18.4251,18185.0
2017-06-19 12:45:00,28.97,28.97,28.94,28.96,21880.0,18.4315,18.4315,18.4124,18.4251,21880.0
2017-06-19 12:50:00,28.97,28.97,28.93,28.94,18106.0,18.4315,18.4315,18.406,18.4124,18106.0
2017-06-19 12:55:00,28.94,28.95,28.91,28.94,20977.0,18.4124,18.4187,18.3933,18.4124,20977.0
2017-06-19 13:00:00,28.94,28.95,28.92,28.92,21101.0,18.4124,18.4187,18.3996,18.3996,21101.0
2017-06-19 13:05:00,28.93,28.94,28.9,28.93,26499.0,18.406,18.4124,18.3869,18.406,26499.0
2017-06-19 13:10:00,28.93,28.95,28.92,28.92,23287.0,18.406,18.4187,18.3996,18.3996,23287.0
2017-06-19 13:15:00,28.92,28.95,28.92,28.94,45009.0,18.3996,18.4187,18.3996,18.4124,45009.0
2017-06-19 13:20:00,28.94,28.95,28.92,28.93,48924.0,18.4124,18.4187,18.3996,18.406,48924.0
2017-06-19 13:25:00,28.94,28.95,28.93,28.94,19403.0,18.4124,18.4187,18.406,18.4124,19403.0
2017-06-19 13:30:00,28.94,28.97,28.93,28.94,17455.0,18.4124,18.4315,18.406,18.4124,17455.0
2017-06-19 13:35:00,28.95,28.97,28.93,28.95,18895.0,18.4187,18.4315,18.406,18.4187,18895.0
2017-06-19 13:40:00,28.95,28.95,28.93,28.95,32977.0,18.4187,18.4187,18.406,18.4187,32977.0
2017-06-19 13:45:00,28.95,28.95,28.91,28.92,21842.0,18.4187,18.4187,18.3933,18.3996,21842.0
2017-06-19 13:50:00,28.92,28.93,28.9,28.9,19789.0,18.3996,18.406,18.3869,18.3869,19789.0
2017-06-19 13:55:00,28.9,28.94,28.89,28.92,48673.0,18.3869,18.4124,18.3806,18.3996,48673.0
2017-06-19 14:00:00,28.93,28.95,28.9,28.94,44197.0,18.406,18.4187,18.3869,18.4124,44197.0
2017-06-19 14:05:00,28.94,28.97,28.92,28.92,108460.0,18.4124,18.4315,18.3996,18.3996,108460.0
2017-06-19 14:10:00,28.93,28.95,28.92,28.95,23428.0,18.406,18.4187,18.3996,18.4187,23428.0
2017-06-19 14:15:00,28.95,28.95,28.91,28.92,49319.0,18.4187,18.4187,18.3933,18.3996,49319.0
2017-06-19 14:20:00,28.92,28.92,28.83,28.85,37507.0,18.3996,18.3996,18.3424,18.3551,37507.0
2017-06-19 14:25:00,28.85,28.85,28.83,28.84,16967.0,18.3551,18.3551,18.3424,18.3488,16967.0
2017-06-19 14:30:00,28.85,28.87,28.82,28.83,22257.0,18.3551,18.3678,18.336,18.3424,22257.0
2017-06-19 14:35:00,28.82,28.83,28.8,28.8,27129.0,18.336,18.3424,18.3233,18.3233,27129.0
2017-06-19 14:40:00,28.81,28.87,28.8,28.87,35217.0,18.3297,18.3678,18.3233,18.3678,35217.0
2017-06-19 14:45:00,28.88,28.89,28.84,28.84,43145.0,18.3742,18.3806,18.3488,18.3488,43145.0
2017-06-19 14:50:00,28.84,28.88,28.83,28.88,41325.0,18.3488,18.3742,18.3424,18.3742,41325.0
2017-06-19 14:55:00,28.88,28.89,28.84,28.85,29310.0,18.3742,18.3806,18.3488,18.3551,29310.0
2017-06-19 15:00:00,28.85,28.85,28.79,28.8,37502.0,18.3551,18.3551,18.3169,18.3233,37502.0
2017-06-19 15:05:00,28.8,28.83,28.78,28.83,40875.0,18.3233,18.3424,18.3106,18.3424,40875.0
2017-06-19 15:10:00,28.83,28.83,28.8,28.82,32089.0,18.3424,18.3424,18.3233,18.336,32089.0
2017-06-19 15:15:00,28.82,28.85,28.81,28.83,39981.0,18.336,18.3551,18.3297,18.3424,39981.0
2017-06-19 15:20:00,28.83,28.85,28.81,28.81,35616.0,18.3424,18.3551,18.3297,18.3297,35616.0
2017-06-19 15:25:00,28.82,28.82,28.8,28.8,22200.0,18.336,18.336,18.3233,18.3233,22200.0
2017-06-19 15:30:00,28.8,28.81,28.76,28.77,45618.0,18.3233,18.3297,18.2979,18.3042,45618.0
2017-06-19 15:35:00,28.77,28.78,28.74,28.78,66808.0,18.3042,18.3106,18.2851,18.3106,66808.0
2017-06-19 15:40:00,28.77,28.77,28.74,28.76,61447.0,18.3042,18.3042,18.2851,18.2979,61447.0
2017-06-19 15:45:00,28.76,28.82,28.76,28.82,74585.0,18.2979,18.336,18.2979,18.336,74585.0
2017-06-19 15:50:00,28.81,28.87,28.79,28.85,163815.0,18.3297,18.3678,18.3169,18.3551,163815.0
2017-06-19 15:55:00,28.86,28.9,28.85,28.89,196457.0,18.3615,18.3869,18.3551,18.3806,196457.0
2017-06-20 09:30:00,28.55,28.55,28.45,28.5,67974.0,18.1642,18.1642,18.1006,18.1324,67974.0
2017-06-20 09:35:00,28.5,28.5,28.41,28.48,31612.0,18.1324,18.1324,18.0752,18.1197,31612.0
2017-06-20 09:40:00,28.48,28.5,28.35,28.36,47785.0,18.1197,18.1324,18.037,18.0434,47785.0
2017-06-20 09:45:00,28.36,28.37,28.27,28.29,122057.0,18.0434,18.0497,17.9861,17.9988,122057.0
2017-06-20 09:50:00,28.28,28.28,28.2,28.24,87967.0,17.9925,17.9925,17.9416,17.967,87967.0
2017-06-20 09:55:00,28.23,28.25,28.16,28.24,129560.0,17.9607,17.9734,17.9161,17.967,129560.0
2017-06-20 10:00:00,28.24,28.41,28.24,28.36,109333.0,17.967,18.0752,17.967,18.0434,109333.0
2017-06-20 10:05:00,28.35,28.38,28.3,28.3,130683.0,18.037,18.0561,18.0052,18.0052,130683.0
2017-06-20 10:10:00,28.3,28.31,28.23,28.3,48177.0,18.0052,18.0116,17.9607,18.0052,48177.0
2017-06-20 10:15:00,28.3,28.35,28.26,28.35,63693.0,18.0052,18.037,17.9797,18.037,63693.0
2017-06-20 10:20:00,28.35,28.38,28.32,28.38,64362.0,18.037,18.0561,18.0179,18.0561,64362.0
2017-06-20 10:25:00,28.38,28.42,28.36,28.37,76157.0,18.0561,18.0815,18.0434,18.0497,76157.0
2017-06-20 10:30:00,28.37,28.37,28.25,28.26,48420.0,18.0497,18.0497,17.9734,17.9797,48420.0
2017-06-20 10:35:00,28.26,28.27,28.19,28.21,53935.0,17.9797,17.9861,17.9352,17.9479,53935.0
2017-06-20 10:40:00,28.21,28.24,28.15,28.17,61179.0,17.9479,17.967,17.9098,17.9225,61179.0
2017-06-20 10:45:00,28.17,28.23,28.14,28.15,98822.0,17.9225,17.9607,17.9034,17.9098,98822.0
2017-06-20 10:50:00,28.15,28.15,28.08,28.13,99920.0,17.9098,17.9098,17.8652,17.897,99920.0
2017-06-20 10:55:00,28.13,28.14,28.08,28.12,67403.0,17.897,17.9034,17.8652,17.8907,67403.0
2017-06-20 11:00:00,28.11,28.13,28.07,28.09,120777.0,17.8843,17.897,17.8589,17.8716,120777.0
2017-06-20 11:05:00,28.1,28.17,28.06,28.17,63076.0,17.8779,17.9225,17.8525,17.9225,63076.0
2017-06-20 11:10:00,28.17,28.17,28.12,28.17,51789.0,17.9225,17.9225,17.8907,17.9225,51789.0
2017-06-20 11:15:00,28.17,28.17,28.09,28.12,38766.0,17.9225,17.9225,17.8716,17.8907,38766.0
2017-06-20 11:20:00,28.12,28.15,28.08,28.12,56931.0,17.8907,17.9098,17.8652,17.8907,56931.0
2017-06-20 11:25:00,28.12,28.14,28.07,28.13,48910.0,17.8907,17.9034,17.8589,17.897,48910.0
2017-06-20 11:30:00,28.13,28.17,28.12,28.14,62784.0,17.897,17.9225,17.8907,17.9034,62784.0
2017-06-20 11:35:00,28.14,28.22,28.14,28.22,44404.0,17.9034,17.9543,17.9034,17.9543,44404.0
2017-06-20 11:40:00,28.22,28.28,28.19,28.28,127318.0,17.9543,17.9925,17.9352,17.9925,127318.0
2017-06-20 11:45:00,28.28,28.28,28.24,28.25,52534.0,17.9925,17.9925,17.967,17.9734,52534.0
2017-06-20 11:50:00,28.25,28.29,28.24,28.26,126013.0,17.9734,17.9988,17.967,17.9797,126013.0
2017-06-20 11:55:00,28.27,28.29,28.23,28.24,52515.0,17.9861,17.9988,17.9607,17.967,52515.0
2017-06-20 12:00:00,28.23,28.27,28.22,28.25,27143.0,17.9607,17.9861,17.9543,17.9734,27143.0
2017-06-20 12:05:00,28.25,28.29,28.23,28.27,40099.0,17.9734,17.9988,17.9607,17.9861,40099.0
2017-06-20 12:10:00,28.27,28.28,28.2,28.21,27664.0,17.9861,17.9925,17.9416,17.9479,27664.0
2017-06-20 12:15:00,28.2,28.22,28.18,28.19,31009.0,17.9416,17.9543,17.9288,17.9352,31009.0
2017-06-20 12:20:00,28.19,28.22,28.18,28.21,19677.0,17.9352,17.9543,17.9288,17.9479,19677.0
2017-06-20 12:25:00,28.2,28.2,28.12,28.13,28609.0,17.9416,17.9416,17.8907,17.897,28609.0
2017-06-20 12:30:00,28.12,28.12,28.03,28.04,70451.0,17.8907,17.8907,17.8334,17.8398,70451.0
2017-06-20 12:35:00,28.03,28.07,28.02,28.07,33754.0,17.8334,17.8589,17.827,17.8589,33754.0
2017-06-20 12:40:00,28.07,28.08,28.02,28.08,57287.0,17.8589,17.8652,17.827,17.8652,57287.0
2017-06-20 12:45:00,28.07,28.08,28.02,28.02,12027.0,17.8589,17.8652,17.827,17.827,12027.0
2017-06-20 12:50:00,28.02,28.06,28.01,28.05,27574.0,17.827,17.8525,17.8207,17.8461,27574.0
2017-06-20 12:55:00,28.05,28.07,28.03,28.07,47655.0,17.8461,17.8589,17.8334,17.8589,47655.0
2017-06-20 13:00:00,28.06,28.12,28.05,28.1,46317.0,17.8525,17.8907,17.8461,17.8779,46317.0
2017-06-20 13:05:00,28.09,28.13,28.08,28.1,29361.0,17.8716,17.897,17.8652,17.8779,29361.0
2017-06-20 13:10:00,28.11,28.14,28.08,28.14,66657.0,17.8843,17.9034,17.8652,17.9034,66657.0
2017-06-20 13:15:00,28.14,28.15,28.11,28.14,32627.0,17.9034,17.9098,17.8843,17.9034,32627.0
2017-06-20 13:20:00,28.14,28.16,28.12,28.14,28928.0,17.9034,17.9161,17.8907,17.9034,28928.0
2017-06-20 13:25:00,28.14,28.14,28.1,28.12,45274.0,17.9034,17.9034,17.8779,17.8907,45274.0
2017-06-20 13:30:00,28.12,28.14,28.09,28.1,38002.0,17.8907,17.9034,17.8716,17.8779,38002.0
2017-06-20 13:35:00,28.1,28.17,28.09,28.14,60035.0,17.8779,17.9225,17.8716,17.9034,60035.0
2017-06-20 13:40:00,28.14,28.15,28.13,28.14,19908.0,17.9034,17.9098,17.897,17.9034,19908.0
2017-06-20 13:45:00,28.14,28.17,28.13,28.15,60302.0,17.9034,17.9225,17.897,17.9098,60302.0
2017-06-20 13:50:00,28.15,28.15,28.13,28.14,17757.0,17.9098,17.9098,17.897,17.9034,17757.0
2017-06-20 13:55:00,28.14,28.18,28.13,28.18,36589.0,17.9034,17.9288,17.897,17.9288,36589.0
2017-06-20 14:00:00,28.18,28.2,28.16,28.19,40724.0,17.9288,17.9416,17.9161,17.9352,40724.0
2017-06-20 14:05:00,28.19,28.2,28.17,28.18,33710.0,17.9352,17.9416,17.9225,17.9288,33710.0
2017-06-20 14:10:00,28.19,28.21,28.18,28.2,62592.0,17.9352,17.9479,17.9288,17.9416,62592.0
2017-06-20 14:15:00,28.2,28.27,28.19,28.26,40097.0,17.9416,17.9861,17.9352,17.9797,40097.0
2017-06-20 14:20:00,28.26,28.31,28.24,28.3,39465.0,17.9797,18.0116,17.967,18.0052,39465.0
2017-06-20 14:25:00,28.31,28.31,28.22,28.25,95846.0,18.0116,18.0116,17.9543,17.9734,95846.0
2017-06-20 14:30:00,28.25,28.28,28.22,28.25,76965.0,17.9734,17.9925,17.9543,17.9734,76965.0
2017-06-20 14:35:00,28.24,28.25,28.17,28.17,59205.0,17.967,17.9734,17.9225,17.9225,59205.0
2017-06-20 14:40:00,28.18,28.2,28.14,28.2,42461.0,17.9288,17.9416,17.9034,17.9416,42461.0
2017-06-20 14:45:00,28.19,28.21,28.17,28.17,39772.0,17.9352,17.9479,17.9225,17.9225,39772.0
2017-06-20 14:50:00,28.17,28.18,28.15,28.15,17729.0,17.9225,17.9288,17.9098,17.9098,17729.0
2017-06-20 14:55:00,28.16,28.18,28.15,28.16,26272.0,17.9161,17.9288,17.9098,17.9161,26272.0
2017-06-20 15:00:00,28.17,28.19,28.15,28.19,51613.0,17.9225,17.9352,17.9098,17.9352,51613.0
2017-06-20 15:05:00,28.19,28.25,28.18,28.23,59180.0,17.9352,17.9734,17.9288,17.9607,59180.0
2017-06-20 15:10:00,28.24,28.27,28.23,28.27,67063.0,17.967,17.9861,17.9607,17.9861,67063.0
2017-06-20 15:15:00,28.27,28.3,28.24,28.26,81434.0,17.9861,18.0052,17.967,17.9797,81434.0
2017-06-20 15:20:00,28.26,28.31,28.24,28.31,111729.0,17.9797,18.0116,17.967,18.0116,111729.0
2017-06-20 15:25:00,28.31,28.32,28.27,28.32,73873.0,18.0116,18.0179,17.9861,18.0179,73873.0
2017-06-20 15:30:00,28.31,28.32,28.25,28.25,80657.0,18.0116,18.0179,17.9734,17.9734,80657.0
2017-06-20 15:35:00,28.25,28.31,28.23,28.29,91699.0,17.9734,18.0116,17.9607,17.9988,91699.0
2017-06-20 15:40:00,28.29,28.29,28.24,28.25,109536.0,17.9988,17.9988,17.967,17.9734,109536.0
2017-06-20 15:45:00,28.24,28.25,28.19,28.21,157699.0,17.967,17.9734,17.9352,17.9479,157699.0
2017-06-20 15:50:00,28.22,28.24,28.21,28.22,228841.0,17.9543,17.967,17.9479,17.9543,228841.0
2017-06-20 15:55:00,28.23,28.47,28.21,28.42,1366206.0,17.9607,18.1133,17.9479,18.0815,1366206.0
2017-06-21 09:30:00,28.58,28.58,28.27,28.41,113620.0,18.1833,18.1833,17.9861,18.0752,113620.0
2017-06-21 09:35:00,28.39,28.42,28.26,28.4,123989.0,18.0624,18.0815,17.9797,18.0688,123989.0
2017-06-21 09:40:00,28.4,28.46,28.39,28.41,177379.0,18.0688,18.107,18.0624,18.0752,177379.0
2017-06-21 09:45:00,28.4,28.55,28.39,28.55,350720.0,18.0688,18.1642,18.0624,18.1642,350720.0
2017-06-21 09:50:00,28.55,28.56,28.4,28.45,118528.0,18.1642,18.1706,18.0688,18.1006,118528.0
2017-06-21 09:55:00,28.45,28.49,28.42,28.45,64759.0,18.1006,18.1261,18.0815,18.1006,64759.0
2017-06-21 10:00:00,28.45,28.5,28.43,28.5,53100.0,18.1006,18.1324,18.0879,18.1324,53100.0
2017-06-21 10:05:00,28.5,28.52,28.44,28.45,117194.0,18.1324,18.1452,18.0943,18.1006,117194.0
2017-06-21 10:10:00,28.44,28.45,28.41,28.44,66489.0,18.0943,18.1006,18.0752,18.0943,66489.0
2017-06-21 10:15:00,28.44,28.45,28.38,28.4,91049.0,18.0943,18.1006,18.0561,18.0688,91049.0
2017-06-21 10:20:00,28.41,28.48,28.38,28.48,24828.0,18.0752,18.1197,18.0561,18.1197,24828.0
2017-06-21 10:25:00,28.48,28.5,28.45,28.48,25164.0,18.1197,18.1324,18.1006,18.1197,25164.0
2017-06-21 10:30:00,28.48,28.74,28.47,28.71,144037.0,18.1197,18.2851,18.1133,18.266,144037.0
2017-06-21 10:35:00,28.71,28.74,28.6,28.67,294528.0,18.266,18.2851,18.1961,18.2406,294528.0
2017-06-21 10:40:00,28.68,28.7,28.58,28.6,93196.0,18.247,18.2597,18.1833,18.1961,93196.0
2017-06-21 10:45:00,28.59,28.66,28.58,28.62,29107.0,18.1897,18.2342,18.1833,18.2088,29107.0
2017-06-21 10:50:00,28.63,28.68,28.58,28.64,35404.0,18.2151,18.247,18.1833,18.2215,35404.0
2017-06-21 10:55:00,28.64,28.66,28.54,28.55,46225.0,18.2215,18.2342,18.1579,18.1642,46225.0
2017-06-21 11:00:00,28.53,28.53,28.42,28.43,47278.0,18.1515,18.1515,18.0815,18.0879,47278.0
2017-06-21 11:05:00,28.42,28.45,28.39,28.41,34599.0,18.0815,18.1006,18.0624,18.0752,34599.0
2017-06-21 11:10:00,28.41,28.45,28.37,28.43,29585.0,18.0752,18.1006,18.0497,18.0879,29585.0
2017-06-21 11:15:00,28.43,28.49,28.4,28.48,37662.0,18.0879,18.1261,18.0688,18.1197,37662.0
2017-06-21 11:20:00,28.48,28.51,28.47,28.48,46132.0,18.1197,18.1388,18.1133,18.1197,46132.0
2017-06-21 11:25:00,28.48,28.51,28.46,28.51,145890.0,18.1197,18.1388,18.107,18.1388,145890.0
2017-06-21 11:30:00,28.51,28.54,28.47,28.49,36525.0,18.1388,18.1579,18.1133,18.1261,36525.0
2017-06-21 11:35:00,28.5,28.5,28.43,28.44,33509.0,18.1324,18.1324,18.0879,18.0943,33509.0
2017-06-21 11:40:00,28.44,28.5,28.44,28.49,48582.0,18.0943,18.1324,18.0943,18.1261,48582.0
2017-06-21 11:45:00,28.48,28.48,28.43,28.46,51245.0,18.1197,18.1197,18.0879,18.107,51245.0
2017-06-21 11:50:00,28.46,28.46,28.41,28.41,45503.0,18.107,18.107,18.0752,18.0752,45503.0
2017-06-21 11:55:00,28.41,28.41,28.39,28.41,42196.0,18.0752,18.0752,18.0624,18.0752,42196.0
2017-06-21 12:00:00,28.41,28.43,28.32,28.34,32728.0,18.0752,18.0879,18.0179,18.0306,32728.0
2017-06-21 12:05:00,28.33,28.33,28.27,28.3,52602.0,18.0243,18.0243,17.9861,18.0052,52602.0
2017-06-21 12:10:00,28.3,28.3,28.24,28.25,37453.0,18.0052,18.0052,17.967,17.9734,37453.0
2017-06-21 12:15:00,28.25,28.28,28.23,28.28,45741.0,17.9734,17.9925,17.9607,17.9925,45741.0
2017-06-21 12:20:00,28.27,28.31,28.27,28.27,29000.0,17.9861,18.0116,17.9861,17.9861,29000.0
2017-06-21 12:25:00,28.27,28.33,28.26,28.33,144919.0,17.9861,18.0243,17.9797,18.0243,144919.0
2017-06-21 12:30:00,28.33,28.33,28.29,28.3,37875.0,18.0243,18.0243,17.9988,18.0052,37875.0
2017-06-21 12:35:00,28.3,28.3,28.23,28.25,43323.0,18.0052,18.0052,17.9607,17.9734,43323.0
2017-06-21 12:40:00,28.25,28.25,28.17,28.18,22879.0,17.9734,17.9734,17.9225,17.9288,22879.0
2017-06-21 12:45:00,28.18,28.23,28.17,28.21,25558.0,17.9288,17.9607,17.9225,17.9479,25558.0
2017-06-21 12:50:00,28.21,28.22,28.15,28.18,37162.0,17.9479,17.9543,17.9098,17.9288,37162.0
2017-06-21 12:55:00,28.18,28.18,28.15,28.17,13318.0,17.9288,17.9288,17.9098,17.9225,13318.0
2017-06-21 13:00:00,28.16,28.19,28.12,28.12,19180.0,17.9161,17.9352,17.8907,17.8907,19180.0
2017-06-21 13:05:00,28.12,28.12,28.07,28.08,19496.0,17.8907,17.8907,17.8589,17.8652,19496.0
2017-06-21 13:10:00,28.08,28.09,28.03,28.04,92820.0,17.8652,17.8716,17.8334,17.8398,92820.0
2017-06-21 13:15:00,28.04,28.09,28.02,28.04,40950.0,17.8398,17.8716,17.827,17.8398,40950.0
2017-06-21 13:20:00,28.04,28.05,28.02,28.04,17820.0,17.8398,17.8461,17.827,17.8398,17820.0
2017-06-21 13:25:00,28.05,28.08,28.02,28.07,151991.0,17.8461,17.8652,17.827,17.8589,151991.0
2017-06-21 13:30:00,28.08,28.08,28.03,28.03,116877.0,17.8652,17.8652,17.8334,17.8334,116877.0
2017-06-21 13:35:00,28.03,28.04,28.02,28.02,55924.0,17.8334,17.8398,17.827,17.827,55924.0
2017-06-21 13:40:00,28.03,28.03,27.96,27.97,103167.0,17.8334,17.8334,17.7889,17.7952,103167.0
2017-06-21 13:45:00,27.97,27.99,27.92,27.93,64718.0,17.7952,17.808,17.7634,17.7698,64718.0
2017-06-21 13:50:00,27.93,27.93,27.83,27.83,117985.0,17.7698,17.7698,17.7062,17.7062,117985.0
2017-06-21 13:55:00,27.83,27.86,27.81,27.85,50739.0,17.7062,17.7252,17.6934,17.7189,50739.0
2017-06-21 14:00:00,27.85,27.85,27.82,27.85,40608.0,17.7189,17.7189,17.6998,17.7189,40608.0
2017-06-21 14:05:00,27.85,27.85,27.82,27.84,82393.0,17.7189,17.7189,17.6998,17.7125,82393.0
2017-06-21 14:10:00,27.84,27.86,27.82,27.82,41340.0,17.7125,17.7252,17.6998,17.6998,41340.0
2017-06-21 14:15:00,27.83,27.91,27.82,27.87,79715.0,17.7062,17.7571,17.6998,17.7316,79715.0
2017-06-21 14:20:00,27.86,27.92,27.85,27.91,29184.0,17.7252,17.7634,17.7189,17.7571,29184.0
2017-06-21 14:25:00,27.91,27.92,27.87,27.89,31848.0,17.7571,17.7634,17.7316,17.7443,31848.0
2017-06-21 14:30:00,27.89,27.95,27.88,27.93,106436.0,17.7443,17.7825,17.738,17.7698,106436.0
2017-06-21 14:35:00,27.92,28.0,27.92,27.97,61492.0,17.7634,17.8143,17.7634,17.7952,61492.0
2017-06-21 14:40:00,27.98,28.01,27.91,27.95,126035.0,17.8016,17.8207,17.7571,17.7825,126035.0
2017-06-21 14:45:00,27.94,27.95,27.89,27.94,54312.0,17.7761,17.7825,17.7443,17.7761,54312.0
2017-06-21 14:50:00,27.95,27.95,27.92,27.93,21595.0,17.7825,17.7825,17.7634,17.7698,21595.0
2017-06-21 14:55:00,27.92,27.93,27.89,27.92,45866.0,17.7634,17.7698,17.7443,17.7634,45866.0
2017-06-21 15:00:00,27.91,27.96,27.87,27.87,30701.0,17.7571,17.7889,17.7316,17.7316,30701.0
2017-06-21 15:05:00,27.87,27.89,27.85,27.89,105728.0,17.7316,17.7443,17.7189,17.7443,105728.0
2017-06-21 15:10:00,27.88,27.89,27.87,27.89,70505.0,17.738,17.7443,17.7316,17.7443,70505.0
2017-06-21 15:15:00,27.88,27.89,27.85,27.88,48378.0,17.738,17.7443,17.7189,17.738,48378.0
2017-06-21 15:20:00,27.88,27.89,27.78,27.78,97566.0,17.738,17.7443,17.6744,17.6744,97566.0
2017-06-21 15:25:00,27.79,27.83,27.78,27.83,33889.0,17.6807,17.7062,17.6744,17.7062,33889.0
2017-06-21 15:30:00,27.83,27.84,27.79,27.8,96827.0,17.7062,17.7125,17.6807,17.6871,96827.0
2017-06-21 15:35:00,27.8,27.8,27.74,27.75,116377.0,17.6871,17.6871,17.6489,17.6553,116377.0
2017-06-21 15:40:00,27.75,27.77,27.72,27.74,129610.0,17.6553,17.668,17.6362,17.6489,129610.0
2017-06-21 15:45:00,27.75,27.88,27.74,27.87,219250.0,17.6553,17.738,17.6489,17.7316,219250.0
2017-06-21 15:50:00,27.87,27.9,27.86,27.88,179223.0,17.7316,17.7507,17.7252,17.738,179223.0
2017-06-21 15:55:00,27.88,27.89,27.83,27.86,395158.0,17.738,17.7443,17.7062,17.7252,395158.0
2017-06-22 09:30:00,27.92,27.92,27.65,27.8,214216.0,17.7634,17.7634,17.5916,17.6871,214216.0
2017-06-22 09:35:00,27.81,27.87,27.77,27.86,69847.0,17.6934,17.7316,17.668,17.7252,69847.0
2017-06-22 09:40:00,27.86,27.87,27.77,27.87,39853.0,17.7252,17.7316,17.668,17.7316,39853.0
2017-06-22 09:45:00,27.86,27.97,27.85,27.88,32197.0,17.7252,17.7952,17.7189,17.738,32197.0
2017-06-22 09:50:00,27.87,27.99,27.86,27.99,83427.0,17.7316,17.808,17.7252,17.808,83427.0
2017-06-22 09:55:00,27.98,28.01,27.92,27.96,210239.0,17.8016,17.8207,17.7634,17.7889,210239.0
2017-06-22 10:00:00,27.96,27.98,27.86,27.95,78248.0,17.7889,17.8016,17.7252,17.7825,78248.0
2017-06-22 10:05:00,27.96,28.03,27.94,27.98,37228.0,17.7889,17.8334,17.7761,17.8016,37228.0
2017-06-22 10:10:00,27.97,27.97,27.9,27.95,50936.0,17.7952,17.7952,17.7507,17.7825,50936.0
2017-06-22 10:15:00,27.95,27.96,27.9,27.91,32725.0,17.7825,17.7889,17.7507,17.7571,32725.0
2017-06-22 10:20:00,27.91,27.95,27.9,27.95,35579.0,17.7571,17.7825,17.7507,17.7825,35579.0
2017-06-22 10:25:00,27.94,27.98,27.93,27.96,26992.0,17.7761,17.8016,17.7698,17.7889,26992.0
2017-06-22 10:30:00,27.97,27.98,27.95,27.97,24318.0,17.7952,17.8016,17.7825,17.7952,24318.0
2017-06-22 10:35:00,27.96,28.0,27.91,27.91,72189.0,17.7889,17.8143,17.7571,17.7571,72189.0
2017-06-22 10:40:00,27.91,28.05,27.9,28.04,65928.0,17.7571,17.8461,17.7507,17.8398,65928.0
2017-06-22 10:45:00,28.04,28.04,27.99,28.0,79051.0,17.8398,17.8398,17.808,17.8143,79051.0
2017-06-22 10:50:00,28.01,28.04,27.99,28.0,69088.0,17.8207,17.8398,17.808,17.8143,69088.0
2017-06-22 10:55:00,28.01,28.07,28.0,28.02,200563.0,17.8207,17.8589,17.8143,17.827,200563.0
2017-06-22 11:00:00,28.02,28.06,27.99,28.01,169583.0,17.827,17.8525,17.808,17.8207,169583.0
2017-06-22 11:05:00,28.01,28.03,27.98,28.02,160894.0,17.8207,17.8334,17.8016,17.827,160894.0
2017-06-22 11:10:00,28.01,28.03,27.98,28.0,154755.0,17.8207,17.8334,17.8016,17.8143,154755.0
2017-06-22 11:15:00,28.0,28.01,27.98,27.98,56062.0,17.8143,17.8207,17.8016,17.8016,56062.0
2017-06-22 11:20:00,27.99,27.99,27.96,27.98,42636.0,17.808,17.808,17.7889,17.8016,42636.0
2017-06-22 11:25:00,27.97,27.97,27.93,27.95,34031.0,17.7952,17.7952,17.7698,17.7825,34031.0
2017-06-22 11:30:00,27.95,27.95,27.91,27.92,81282.0,17.7825,17.7825,17.7571,17.7634,81282.0
2017-06-22 11:35:00,27.91,27.92,27.86,27.87,32514.0,17.7571,17.7634,17.7252,17.7316,32514.0
2017-06-22 11:40:00,27.86,27.87,27.82,27.87,61822.0,17.7252,17.7316,17.6998,17.7316,61822.0
2017-06-22 11:45:00,27.87,27.87,27.84,27.85,50508.0,17.7316,17.7316,17.7125,17.7189,50508.0
2017-06-22 11:50:00,27.86,27.86,27.81,27.84,38971.0,17.7252,17.7252,17.6934,17.7125,38971.0
2017-06-22 11:55:00,27.84,27.87,27.82,27.87,23369.0,17.7125,17.7316,17.6998,17.7316,23369.0
2017-06-22 12:00:00,27.88,27.94,27.87,27.92,220842.0,17.738,17.7761,17.7316,17.7634,220842.0
2017-06-22 12:05:00,27.92,27.94,27.91,27.93,44812.0,17.7634,17.7761,17.7571,17.7698,44812.0
2017-06-22 12:10:00,27.93,27.95,27.92,27.93,34170.0,17.7698,17.7825,17.7634,17.7698,34170.0
2017-06-22 12:15:00,27.93,27.96,27.93,27.94,15062.0,17.7698,17.7889,17.7698,17.7761,15062.0
2017-06-22 12:20:00,27.95,27.98,27.94,27.97,76953.0,17.7825,17.8016,17.7761,17.7952,76953.0
2017-06-22 12:25:00,27.97,27.97,27.94,27.95,46452.0,17.7952,17.7952,17.7761,17.7825,46452.0
2017-06-22 12:30:00,27.95,27.97,27.95,27.96,61031.0,17.7825,17.7952,17.7825,17.7889,61031.0
2017-06-22 12:35:00,27.96,27.99,27.96,27.98,50997.0,17.7889,17.808,17.7889,17.8016,50997.0
2017-06-22 12:40:00,27.97,27.99,27.94,27.96,41608.0,17.7952,17.808,17.7761,17.7889,41608.0
2017-06-22 12:45:00,27.96,28.02,27.96,27.99,27038.0,17.7889,17.827,17.7889,17.808,27038.0
2017-06-22 12:50:00,27.99,27.99,27.97,27.98,37788.0,17.808,17.808,17.7952,17.8016,37788.0
2017-06-22 12:55:00,27.98,27.99,27.96,27.96,16224.0,17.8016,17.808,17.7889,17.7889,16224.0
2017-06-22 13:00:00,27.97,27.98,27.96,27.97,19803.0,17.7952,17.8016,17.7889,17.7952,19803.0
2017-06-22 13:05:00,27.96,27.97,27.95,27.97,27899.0,17.7889,17.7952,17.7825,17.7952,27899.0
2017-06-22 13:10:00,27.96,27.97,27.89,27.93,94187.0,17.7889,17.7952,17.7443,17.7698,94187.0
2017-06-22 13:15:00,27.93,27.98,27.93,27.98,31279.0,17.7698,17.8016,17.7698,17.8016,31279.0
2017-06-22 13:20:00,27.98,27.98,27.95,27.95,27448.0,17.8016,17.8016,17.7825,17.7825,27448.0
2017-06-22 13:25:00,27.96,27.98,27.95,27.98,19332.0,17.7889,17.8016,17.7825,17.8016,19332.0
2017-06-22 13:30:00,27.97,27.98,27.94,27.96,47444.0,17.7952,17.8016,17.7761,17.7889,47444.0
2017-06-22 13:35:00,27.96,27.97,27.94,27.95,79861.0,17.7889,17.7952,17.7761,17.7825,79861.0
2017-06-22 13:40:00,27.95,27.97,27.94,27.97,73458.0,17.7825,17.7952,17.7761,17.7952,73458.0
2017-06-22 13:45:00,27.97,27.98,27.96,27.97,47857.0,17.7952,17.8016,17.7889,17.7952,47857.0
2017-06-22 13:50:00,27.96,27.98,27.96,27.98,17601.0,17.7889,17.8016,17.7889,17.8016,17601.0
2017-06-22 13:55:00,27.97,28.02,27.97,27.98,50619.0,17.7952,17.827,17.7952,17.8016,50619.0
2017-06-22 14:00:00,27.99,28.07,27.98,28.07,53308.0,17.808,17.8589,17.8016,17.8589,53308.0
2017-06-22 14:05:00,28.07,28.12,28.06,28.08,87618.0,17.8589,17.8907,17.8525,17.8652,87618.0
2017-06-22 14:10:00,28.07,28.08,28.05,28.07,69598.0,17.8589,17.8652,17.8461,17.8589,69598.0
2017-06-22 14:15:00,28.06,28.07,28.02,28.05,77848.0,17.8525,17.8589,17.827,17.8461,77848.0
2017-06-22 14:20:00,28.04,28.11,28.04,28.06,69113.0,17.8398,17.8843,17.8398,17.8525,69113.0
2017-06-22 14:25:00,28.07,28.08,28.04,28.05,31094.0,17.8589,17.8652,17.8398,17.8461,31094.0
2017-06-22 14:30:00,28.05,28.08,28.03,28.06,52620.0,17.8461,17.8652,17.8334,17.8525,52620.0
2017-06-22 14:35:00,28.07,28.12,28.06,28.11,35371.0,17.8589,17.8907,17.8525,17.8843,35371.0
2017-06-22 14:40:00,28.12,28.14,28.11,28.14,24256.0,17.8907,17.9034,17.8843,17.9034,24256.0
2017-06-22 14:45:00,28.15,28.17,28.14,28.16,39179.0,17.9098,17.9225,17.9034,17.9161,39179.0
2017-06-22 14:50:00,28.16,28.19,28.15,28.18,42214.0,17.9161,17.9352,17.9098,17.9288,42214.0
2017-06-22 14:55:00,28.17,28.2,28.16,28.17,59789.0,17.9225,17.9416,17.9161,17.9225,59789.0
2017-06-22 15:00:00,28.17,28.19,28.16,28.17,34455.0,17.9225,17.9352,17.9161,17.9225,34455.0
2017-06-22 15:05:00,28.15,28.19,28.15,28.19,32172.0,17.9098,17.9352,17.9098,17.9352,32172.0
2017-06-22 15:10:00,28.18,28.19,28.14,28.17,46007.0,17.9288,17.9352,17.9034,17.9225,46007.0
2017-06-22 15:15:00,28.17,28.17,28.1,28.13,57742.0,17.9225,17.9225,17.8779,17.897,57742.0
2017-06-22 15:20:00,28.14,28.14,28.12,28.12,33506.0,17.9034,17.9034,17.8907,17.8907,33506.0
2017-06-22 15:25:00,28.12,28.14,28.1,28.14,49555.0,17.8907,17.9034,17.8779,17.9034,49555.0
2017-06-22 15:30:00,28.13,28.14,28.11,28.13,60209.0,17.897,17.9034,17.8843,17.897,60209.0
2017-06-22 15:35:00,28.13,28.13,28.08,28.09,75896.0,17.897,17.897,17.8652,17.8716,75896.0
2017-06-22 15:40:00,28.08,28.1,28.07,28.09,103079.0,17.8652,17.8779,17.8589,17.8716,103079.0
2017-06-22 15:45:00,28.08,28.15,28.08,28.14,85671.0,17.8652,17.9098,17.8652,17.9034,85671.0
2017-06-22 15:50:00,28.13,28.16,28.12,28.15,128074.0,17.897,17.9161,17.8907,17.9098,128074.0
2017-06-22 15:55:00,28.15,28.19,28.15,28.17,379602.0,17.9098,17.9352,17.9098,17.9225,379602.0
2017-06-23 09:30:00,28.22,28.26,28.17,28.18,151723.0,17.9543,17.9797,17.9225,17.9288,151723.0
2017-06-23 09:35:00,28.19,28.2,28.07,28.14,78915.0,17.9352,17.9416,17.8589,17.9034,78915.0
2017-06-23 09:40:00,28.12,28.19,28.1,28.18,46824.0,17.8907,17.9352,17.8779,17.9288,46824.0
2017-06-23 09:45:00,28.18,28.35,28.16,28.35,100956.0,17.9288,18.037,17.9161,18.037,100956.0
2017-06-23 09:50:00,28.35,28.4,28.28,28.3,172233.0,18.037,18.0688,17.9925,18.0052,172233.0
2017-06-23 09:55:00,28.3,28.5,28.29,28.49,109218.0,18.0052,18.1324,17.9988,18.1261,109218.0
2017-06-23 10:00:00,28.48,28.55,28.45,28.5,96230.0,18.1197,18.1642,18.1006,18.1324,96230.0
2017-06-23 10:05:00,28.5,28.5,28.41,28.45,61711.0,18.1324,18.1324,18.0752,18.1006,61711.0
2017-06-23 10:10:00,28.45,28.5,28.41,28.46,57014.0,18.1006,18.1324,18.0752,18.107,57014.0
2017-06-23 10:15:00,28.46,28.49,28.44,28.46,60818.0,18.107,18.1261,18.0943,18.107,60818.0
2017-06-23 10:20:00,28.46,28.46,28.39,28.43,30225.0,18.107,18.107,18.0624,18.0879,30225.0
2017-06-23 10:25:00,28.43,28.45,28.38,28.38,57874.0,18.0879,18.1006,18.0561,18.0561,57874.0
2017-06-23 10:30:00,28.39,28.51,28.38,28.48,87299.0,18.0624,18.1388,18.0561,18.1197,87299.0
2017-06-23 10:35:00,28.48,28.48,28.41,28.45,57475.0,18.1197,18.1197,18.0752,18.1006,57475.0
2017-06-23 10:40:00,28.45,28.5,28.44,28.46,53075.0,18.1006,18.1324,18.0943,18.107,53075.0
2017-06-23 10:45:00,28.47,28.51,28.46,28.5,56628.0,18.1133,18.1388,18.107,18.1324,56628.0
2017-06-23 10:50:00,28.49,28.55,28.49,28.52,91681.0,18.1261,18.1642,18.1261,18.1452,91681.0
2017-06-23 10:55:00,28.53,28.57,28.52,28.56,44600.0,18.1515,18.177,18.1452,18.1706,44600.0
2017-06-23 11:00:00,28.57,28.59,28.54,28.54,62749.0,18.177,18.1897,18.1579,18.1579,62749.0
2017-06-23 11:05:00,28.54,28.56,28.53,28.54,31790.0,18.1579,18.1706,18.1515,18.1579,31790.0
2017-06-23 11:10:00,28.54,28.54,28.48,28.51,42948.0,18.1579,18.1579,18.1197,18.1388,42948.0
2017-06-23 11:15:00,28.5,28.54,28.5,28.54,28466.0,18.1324,18.1579,18.1324,18.1579,28466.0
2017-06-23 11:20:00,28.54,28.57,28.52,28.53,50588.0,18.1579,18.177,18.1452,18.1515,50588.0
2017-06-23 11:25:00,28.54,28.56,28.52,28.54,32857.0,18.1579,18.1706,18.1452,18.1579,32857.0
2017-06-23 11:30:00,28.54,28.57,28.53,28.55,20885.0,18.1579,18.177,18.1515,18.1642,20885.0
2017-06-23 11:35:00,28.54,28.54,28.51,28.52,26824.0,18.1579,18.1579,18.1388,18.1452,26824.0
2017-06-23 11:40:00,28.52,28.56,28.51,28.56,36097.0,18.1452,18.1706,18.1388,18.1706,36097.0
2017-06-23 11:45:00,28.56,28.57,28.56,28.57,12894.0,18.1706,18.177,18.1706,18.177,12894.0
2017-06-23 11:50:00,28.57,28.61,28.56,28.58,38627.0,18.177,18.2024,18.1706,18.1833,38627.0
2017-06-23 11:55:00,28.58,28.58,28.55,28.58,43253.0,18.1833,18.1833,18.1642,18.1833,43253.0
2017-06-23 12:00:00,28.59,28.61,28.58,28.61,58670.0,18.1897,18.2024,18.1833,18.2024,58670.0
2017-06-23 12:05:00,28.61,28.62,28.57,28.6,33744.0,18.2024,18.2088,18.177,18.1961,33744.0
2017-06-23 12:10:00,28.59,28.62,28.59,28.61,26172.0,18.1897,18.2088,18.1897,18.2024,26172.0
2017-06-23 12:15:00,28.6,28.62,28.58,28.59,44226.0,18.1961,18.2088,18.1833,18.1897,44226.0
2017-06-23 12:20:00,28.59,28.6,28.56,28.6,82493.0,18.1897,18.1961,18.1706,18.1961,82493.0
2017-06-23 12:25:00,28.59,28.59,28.57,28.58,75778.0,18.1897,18.1897,18.177,18.1833,75778.0
2017-06-23 12:30:00,28.58,28.61,28.56,28.61,110033.0,18.1833,18.2024,18.1706,18.2024,110033.0
2017-06-23 12:35:00,28.61,28.61,28.6,28.61,23294.0,18.2024,18.2024,18.1961,18.2024,23294.0
2017-06-23 12:40:00,28.61,28.65,28.6,28.65,37470.0,18.2024,18.2279,18.1961,18.2279,37470.0
2017-06-23 12:45:00,28.64,28.65,28.6,28.6,19736.0,18.2215,18.2279,18.1961,18.1961,19736.0
2017-06-23 12:50:00,28.59,28.62,28.59,28.59,31647.0,18.1897,18.2088,18.1897,18.1897,31647.0
2017-06-23 12:55:00,28.6,28.62,28.59,28.61,34291.0,18.1961,18.2088,18.1897,18.2024,34291.0
2017-06-23 13:00:00,28.6,28.61,28.56,28.59,81850.0,18.1961,18.2024,18.1706,18.1897,81850.0
2017-06-23 13:05:00,28.6,28.62,28.58,28.61,37912.0,18.1961,18.2088,18.1833,18.2024,37912.0
2017-06-23 13:10:00,28.6,28.65,28.6,28.64,28522.0,18.1961,18.2279,18.1961,18.2215,28522.0
2017-06-23 13:15:00,28.64,28.64,28.59,28.61,33245.0,18.2215,18.2215,18.1897,18.2024,33245.0
2017-06-23 13:20:00,28.61,28.63,28.6,28.61,29011.0,18.2024,18.2151,18.1961,18.2024,29011.0
2017-06-23 13:25:00,28.61,28.63,28.61,28.62,36088.0,18.2024,18.2151,18.2024,18.2088,36088.0
2017-06-23 13:30:00,28.62,28.64,28.57,28.57,36393.0,18.2088,18.2215,18.177,18.177,36393.0
2017-06-23 13:35:00,28.56,28.57,28.49,28.49,43249.0,18.1706,18.177,18.1261,18.1261,43249.0
2017-06-23 13:40:00,28.49,28.53,28.48,28.52,47972.0,18.1261,18.1515,18.1197,18.1452,47972.0
2017-06-23 13:45:00,28.53,28.55,28.52,28.55,23128.0,18.1515,18.1642,18.1452,18.1642,23128.0
2017-06-23 13:50:00,28.55,28.58,28.54,28.58,23500.0,18.1642,18.1833,18.1579,18.1833,23500.0
2017-06-23 13:55:00,28.57,28.6,28.56,28.6,43230.0,18.177,18.1961,18.1706,18.1961,43230.0
2017-06-23 14:00:00,28.6,28.6,28.56,28.57,30735.0,18.1961,18.1961,18.1706,18.177,30735.0
2017-06-23 14:05:00,28.58,28.58,28.56,28.58,31048.0,18.1833,18.1833,18.1706,18.1833,31048.0
2017-06-23 14:10:00,28.57,28.58,28.5,28.51,96187.0,18.177,18.1833,18.1324,18.1388,96187.0
2017-06-23 14:15:00,28.52,28.54,28.5,28.54,45334.0,18.1452,18.1579,18.1324,18.1579,45334.0
2017-06-23 14:20:00,28.53,28.58,28.53,28.54,42293.0,18.1515,18.1833,18.1515,18.1579,42293.0
2017-06-23 14:25:00,28.54,28.62,28.54,28.6,54761.0,18.1579,18.2088,18.1579,18.1961,54761.0
2017-06-23 14:30:00,28.61,28.63,28.59,28.63,38584.0,18.2024,18.2151,18.1897,18.2151,38584.0
2017-06-23 14:35:00,28.62,28.63,28.6,28.61,25821.0,18.2088,18.2151,18.1961,18.2024,25821.0
2017-06-23 14:40:00,28.61,28.61,28.55,28.59,68170.0,18.2024,18.2024,18.1642,18.1897,68170.0
2017-06-23 14:45:00,28.59,28.61,28.58,28.61,35359.0,18.1897,18.2024,18.1833,18.2024,35359.0
2017-06-23 14:50:00,28.61,28.64,28.6,28.63,29711.0,18.2024,18.2215,18.1961,18.2151,29711.0
2017-06-23 14:55:00,28.62,28.65,28.6,28.64,39999.0,18.2088,18.2279,18.1961,18.2215,39999.0
2017-06-23 15:00:00,28.63,28.65,28.61,28.64,37908.0,18.2151,18.2279,18.2024,18.2215,37908.0
2017-06-23 15:05:00,28.64,28.68,28.63,28.67,66091.0,18.2215,18.247,18.2151,18.2406,66091.0
2017-06-23 15:10:00,28.67,28.71,28.66,28.7,63244.0,18.2406,18.266,18.2342,18.2597,63244.0
2017-06-23 15:15:00,28.7,28.7,28.67,28.7,55626.0,18.2597,18.2597,18.2406,18.2597,55626.0
2017-06-23 15:20:00,28.7,28.73,28.68,28.71,163411.0,18.2597,18.2788,18.247,18.266,163411.0
2017-06-23 15:25:00,28.71,28.74,28.67,28.67,64213.0,18.266,18.2851,18.2406,18.2406,64213.0
2017-06-23 15:30:00,28.68,28.69,28.65,28.68,105604.0,18.247,18.2533,18.2279,18.247,105604.0
2017-06-23 15:35:00,28.68,28.71,28.65,28.65,77007.0,18.247,18.266,18.2279,18.2279,77007.0
2017-06-23 15:40:00,28.66,28.71,28.63,28.71,227041.0,18.2342,18.266,18.2151,18.266,227041.0
2017-06-23 15:45:00,28.69,28.71,28.65,28.71,213179.0,18.2533,18.266,18.2279,18.266,213179.0
2017-06-23 15:50:00,28.71,28.76,28.7,28.76,215283.0,18.266,18.2979,18.2597,18.2979,215283.0
2017-06-23 15:55:00,28.75,28.78,28.74,28.76,770072.0,18.2915,18.3106,18.2851,18.2979,770072.0
2017-06-26 09:30:00,28.76,28.87,28.68,28.71,86808.0,18.2979,18.3678,18.247,18.266,86808.0
2017-06-26 09:35:00,28.7,28.74,28.61,28.64,70144.0,18.2597,18.2851,18.2024,18.2215,70144.0
2017-06-26 09:40:00,28.64,28.79,28.6,28.78,88704.0,18.2215,18.3169,18.1961,18.3106,88704.0
2017-06-26 09:45:00,28.79,28.83,28.76,28.81,70556.0,18.3169,18.3424,18.2979,18.3297,70556.0
2017-06-26 09:50:00,28.81,28.84,28.79,28.81,58784.0,18.3297,18.3488,18.3169,18.3297,58784.0
2017-06-26 09:55:00,28.81,28.84,28.8,28.83,52524.0,18.3297,18.3488,18.3233,18.3424,52524.0
2017-06-26 10:00:00,28.82,28.83,28.74,28.77,41132.0,18.336,18.3424,18.2851,18.3042,41132.0
2017-06-26 10:05:00,28.78,28.83,28.75,28.77,61435.0,18.3106,18.3424,18.2915,18.3042,61435.0
2017-06-26 10:10:00,28.78,28.81,28.76,28.8,48306.0,18.3106,18.3297,18.2979,18.3233,48306.0
2017-06-26 10:15:00,28.79,28.8,28.71,28.73,28755.0,18.3169,18.3233,18.266,18.2788,28755.0
2017-06-26 10:20:00,28.72,28.72,28.67,28.71,24563.0,18.2724,18.2724,18.2406,18.266,24563.0
2017-06-26 10:25:00,28.71,28.75,28.69,28.75,20218.0,18.266,18.2915,18.2533,18.2915,20218.0
2017-06-26 10:30:00,28.75,28.75,28.67,28.7,22985.0,18.2915,18.2915,18.2406,18.2597,22985.0
2017-06-26 10:35:00,28.7,28.7,28.59,28.63,23726.0,18.2597,18.2597,18.1897,18.2151,23726.0
2017-06-26 10:40:00,28.63,28.63,28.6,28.6,24608.0,18.2151,18.2151,18.1961,18.1961,24608.0
2017-06-26 10:45:00,28.6,28.64,28.58,28.63,29476.0,18.1961,18.2215,18.1833,18.2151,29476.0
2017-06-26 10:50:00,28.63,28.68,28.62,28.68,39094.0,18.2151,18.247,18.2088,18.247,39094.0
2017-06-26 10:55:00,28.67,28.7,28.62,28.69,19472.0,18.2406,18.2597,18.2088,18.2533,19472.0
2017-06-26 11:00:00,28.69,28.72,28.68,28.71,57021.0,18.2533,18.2724,18.247,18.266,57021.0
2017-06-26 11:05:00,28.7,28.77,28.69,28.75,38359.0,18.2597,18.3042,18.2533,18.2915,38359.0
2017-06-26 11:10:00,28.76,28.77,28.69,28.7,17670.0,18.2979,18.3042,18.2533,18.2597,17670.0
2017-06-26 11:15:00,28.7,28.8,28.69,28.8,24740.0,18.2597,18.3233,18.2533,18.3233,24740.0
2017-06-26 11:20:00,28.8,28.86,28.8,28.85,28298.0,18.3233,18.3615,18.3233,18.3551,28298.0
2017-06-26 11:25:00,28.84,28.87,28.82,28.85,23622.0,18.3488,18.3678,18.336,18.3551,23622.0
2017-06-26 11:30:00,28.86,28.92,28.86,28.87,27991.0,18.3615,18.3996,18.3615,18.3678,27991.0
2017-06-26 11:35:00,28.88,28.92,28.88,28.92,20178.0,18.3742,18.3996,18.3742,18.3996,20178.0
2017-06-26 11:40:00,28.91,28.98,28.9,28.96,42115.0,18.3933,18.4378,18.3869,18.4251,42115.0
2017-06-26 11:45:00,28.97,28.98,28.95,28.98,35445.0,18.4315,18.4378,18.4187,18.4378,35445.0
2017-06-26 11:50:00,28.99,29.03,28.97,28.97,82297.0,18.4442,18.4696,18.4315,18.4315,82297.0
2017-06-26 11:55:00,28.97,28.98,28.92,28.96,20830.0,18.4315,18.4378,18.3996,18.4251,20830.0
2017-06-26 12:00:00,28.96,28.96,28.9,28.91,26301.0,18.4251,18.4251,18.3869,18.3933,26301.0
2017-06-26 12:05:00,28.91,28.92,28.84,28.85,23773.0,18.3933,18.3996,18.3488,18.3551,23773.0
2017-06-26 12:10:00,28.85,28.85,28.79,28.8,26767.0,18.3551,18.3551,18.3169,18.3233,26767.0
2017-06-26 12:15:00,28.8,28.83,28.78,28.79,25556.0,18.3233,18.3424,18.3106,18.3169,25556.0
2017-06-26 12:20:00,28.79,28.83,28.77,28.79,75219.0,18.3169,18.3424,18.3042,18.3169,75219.0
2017-06-26 12:25:00,28.79,28.83,28.78,28.79,16617.0,18.3169,18.3424,18.3106,18.3169,16617.0
2017-06-26 12:30:00,28.78,28.83,28.78,28.81,30452.0,18.3106,18.3424,18.3106,18.3297,30452.0
2017-06-26 12:35:00,28.82,28.87,28.81,28.86,9037.0,18.336,18.3678,18.3297,18.3615,9037.0
2017-06-26 12:40:00,28.85,28.9,28.83,28.9,21952.0,18.3551,18.3869,18.3424,18.3869,21952.0
2017-06-26 12:45:00,28.9,28.9,28.88,28.89,13399.0,18.3869,18.3869,18.3742,18.3806,13399.0
2017-06-26 12:50:00,28.9,28.93,28.89,28.92,22609.0,18.3869,18.406,18.3806,18.3996,22609.0
2017-06-26 12:55:00,28.92,28.93,28.88,28.92,28119.0,18.3996,18.406,18.3742,18.3996,28119.0
2017-06-26 13:00:00,28.92,28.96,28.9,28.92,32384.0,18.3996,18.4251,18.3869,18.3996,32384.0
2017-06-26 13:05:00,28.92,28.93,28.89,28.93,26275.0,18.3996,18.406,18.3806,18.406,26275.0
2017-06-26 13:10:00,28.94,28.95,28.9,28.92,35024.0,18.4124,18.4187,18.3869,18.3996,35024.0
2017-06-26 13:15:00,28.91,28.93,28.9,28.9,16270.0,18.3933,18.406,18.3869,18.3869,16270.0
2017-06-26 13:20:00,28.9,28.92,28.88,28.91,27518.0,18.3869,18.3996,18.3742,18.3933,27518.0
2017-06-26 13:25:00,28.91,28.92,28.88,28.91,28226.0,18.3933,18.3996,18.3742,18.3933,28226.0
2017-06-26 13:30:00,28.9,28.91,28.87,28.88,17200.0,18.3869,18.3933,18.3678,18.3742,17200.0
2017-06-26 13:35:00,28.88,28.88,28.85,28.86,15628.0,18.3742,18.3742,18.3551,18.3615,15628.0
2017-06-26 13:40:00,28.86,28.91,28.85,28.86,45615.0,18.3615,18.3933,18.3551,18.3615,45615.0
2017-06-26 13:45:00,28.86,28.88,28.85,28.86,14627.0,18.3615,18.3742,18.3551,18.3615,14627.0
2017-06-26 13:50:00,28.86,28.86,28.84,28.85,20385.0,18.3615,18.3615,18.3488,18.3551,20385.0
2017-06-26 13:55:00,28.86,28.89,28.85,28.87,24067.0,18.3615,18.3806,18.3551,18.3678,24067.0
2017-06-26 14:00:00,28.87,28.88,28.83,28.86,30660.0,18.3678,18.3742,18.3424,18.3615,30660.0
2017-06-26 14:05:00,28.86,28.89,28.85,28.89,26533.0,18.3615,18.3806,18.3551,18.3806,26533.0
2017-06-26 14:10:00,28.9,28.94,28.89,28.94,22241.0,18.3869,18.4124,18.3806,18.4124,22241.0
2017-06-26 14:15:00,28.94,28.94,28.87,28.89,26636.0,18.4124,18.4124,18.3678,18.3806,26636.0
2017-06-26 14:20:00,28.89,28.9,28.88,28.9,39864.0,18.3806,18.3869,18.3742,18.3869,39864.0
2017-06-26 14:25:00,28.9,28.95,28.89,28.94,29691.0,18.3869,18.4187,18.3806,18.4124,29691.0
2017-06-26 14:30:00,28.94,28.94,28.89,28.92,28925.0,18.4124,18.4124,18.3806,18.3996,28925.0
2017-06-26 14:35:00,28.93,28.93,28.9,28.9,36713.0,18.406,18.406,18.3869,18.3869,36713.0
2017-06-26 14:40:00,28.91,28.91,28.89,28.9,17995.0,18.3933,18.3933,18.3806,18.3869,17995.0
2017-06-26 14:45:00,28.91,28.93,28.9,28.91,37981.0,18.3933,18.406,18.3869,18.3933,37981.0
2017-06-26 14:50:00,28.91,28.95,28.9,28.94,32258.0,18.3933,18.4187,18.3869,18.4124,32258.0
2017-06-26 14:55:00,28.93,28.97,28.91,28.96,20333.0,18.406,18.4315,18.3933,18.4251,20333.0
2017-06-26 15:00:00,28.97,28.98,28.92,28.97,49961.0,18.4315,18.4378,18.3996,18.4315,49961.0
2017-06-26 15:05:00,28.98,29.0,28.97,28.97,46522.0,18.4378,18.4505,18.4315,18.4315,46522.0
2017-06-26 15:10:00,28.97,29.03,28.96,29.03,50443.0,18.4315,18.4696,18.4251,18.4696,50443.0
2017-06-26 15:15:00,29.03,29.05,29.02,29.03,37199.0,18.4696,18.4824,18.4633,18.4696,37199.0
2017-06-26 15:20:00,29.03,29.03,28.97,29.0,34876.0,18.4696,18.4696,18.4315,18.4505,34876.0
2017-06-26 15:25:00,29.01,29.01,28.98,29.0,40678.0,18.4569,18.4569,18.4378,18.4505,40678.0
2017-06-26 15:30:00,29.0,29.01,28.98,29.0,60160.0,18.4505,18.4569,18.4378,18.4505,60160.0
2017-06-26 15:35:00,29.0,29.05,28.99,29.0,67964.0,18.4505,18.4824,18.4442,18.4505,67964.0
2017-06-26 15:40:00,29.0,29.03,28.99,29.03,61441.0,18.4505,18.4696,18.4442,18.4696,61441.0
2017-06-26 15:45:00,29.03,29.05,29.01,29.02,213994.0,18.4696,18.4824,18.4569,18.4633,213994.0
2017-06-26 15:50:00,29.01,29.03,28.99,29.03,116948.0,18.4569,18.4696,18.4442,18.4696,116948.0
2017-06-26 15:55:00,29.03,29.04,28.96,28.97,411962.0,18.4696,18.476,18.4251,18.4315,411962.0
2017-06-27 09:30:00,29.08,29.12,29.05,29.09,65848.0,18.5014,18.5269,18.4824,18.5078,65848.0
2017-06-27 09:35:00,29.09,29.17,29.06,29.14,60599.0,18.5078,18.5587,18.4887,18.5396,60599.0
2017-06-27 09:40:00,29.14,29.2,29.1,29.14,50884.0,18.5396,18.5778,18.5142,18.5396,50884.0
2017-06-27 09:45:00,29.14,29.14,29.06,29.12,31280.0,18.5396,18.5396,18.4887,18.5269,31280.0
2017-06-27 09:50:00,29.11,29.11,29.05,29.11,39178.0,18.5205,18.5205,18.4824,18.5205,39178.0
2017-06-27 09:55:00,29.12,29.15,29.08,29.09,33649.0,18.5269,18.546,18.5014,18.5078,33649.0
2017-06-27 10:00:00,29.08,29.17,29.07,29.15,52988.0,18.5014,18.5587,18.4951,18.546,52988.0
2017-06-27 10:05:00,29.15,29.18,29.13,29.16,37067.0,18.546,18.5651,18.5333,18.5523,37067.0
2017-06-27 10:10:00,29.15,29.22,29.15,29.22,59646.0,18.546,18.5905,18.546,18.5905,59646.0
2017-06-27 10:15:00,29.22,29.23,29.18,29.18,27583.0,18.5905,18.5969,18.5651,18.5651,27583.0
2017-06-27 10:20:00,29.19,29.29,29.18,29.29,168123.0,18.5714,18.6351,18.5651,18.6351,168123.0
2017-06-27 10:25:00,29.3,29.34,29.25,29.28,45716.0,18.6414,18.6669,18.6096,18.6287,45716.0
2017-06-27 10:30:00,29.27,29.34,29.26,29.29,39536.0,18.6223,18.6669,18.616,18.6351,39536.0
2017-06-27 10:35:00,29.28,29.39,29.28,29.36,36310.0,18.6287,18.6987,18.6287,18.6796,36310.0
2017-06-27 10:40:00,29.37,29.42,29.35,29.38,38027.0,18.6859,18.7178,18.6732,18.6923,38027.0
2017-06-27 10:45:00,29.38,29.44,29.35,29.44,41928.0,18.6923,18.7305,18.6732,18.7305,41928.0
2017-06-27 10:50:00,29.44,29.44,29.37,29.4,69231.0,18.7305,18.7305,18.6859,18.705,69231.0
2017-06-27 10:55:00,29.41,29.43,29.4,29.41,52735.0,18.7114,18.7241,18.705,18.7114,52735.0
2017-06-27 11:00:00,29.4,29.46,29.4,29.45,85927.0,18.705,18.7432,18.705,18.7368,85927.0
2017-06-27 11:05:00,29.45,29.47,29.35,29.39,127790.0,18.7368,18.7496,18.6732,18.6987,127790.0
2017-06-27 11:10:00,29.39,29.42,29.38,29.41,53450.0,18.6987,18.7178,18.6923,18.7114,53450.0
2017-06-27 11:15:00,29.4,29.41,29.34,29.36,75519.0,18.705,18.7114,18.6669,18.6796,75519.0
2017-06-27 11:20:00,29.36,29.38,29.35,29.38,35381.0,18.6796,18.6923,18.6732,18.6923,35381.0
2017-06-27 11:25:00,29.38,29.42,29.38,29.4,85233.0,18.6923,18.7178,18.6923,18.705,85233.0
2017-06-27 11:30:00,29.4,29.45,29.38,29.38,79142.0,18.705,18.7368,18.6923,18.6923,79142.0
2017-06-27 11:35:00,29.37,29.41,29.34,29.39,125099.0,18.6859,18.7114,18.6669,18.6987,125099.0
2017-06-27 11:40:00,29.39,29.41,29.38,29.4,65727.0,18.6987,18.7114,18.6923,18.705,65727.0
2017-06-27 11:45:00,29.41,29.42,29.38,29.39,46721.0,18.7114,18.7178,18.6923,18.6987,46721.0
2017-06-27 11:50:00,29.39,29.44,29.37,29.42,116415.0,18.6987,18.7305,18.6859,18.7178,116415.0
2017-06-27 11:55:00,29.42,29.48,29.4,29.43,88119.0,18.7178,18.7559,18.705,18.7241,88119.0
2017-06-27 12:00:00,29.43,29.44,29.39,29.4,21443.0,18.7241,18.7305,18.6987,18.705,21443.0
2017-06-27 12:05:00,29.4,29.43,29.35,29.35,132618.0,18.705,18.7241,18.6732,18.6732,132618.0
2017-06-27 12:10:00,29.35,29.35,29.31,29.32,19435.0,18.6732,18.6732,18.6478,18.6541,19435.0
2017-06-27 12:15:00,29.31,29.31,29.27,29.28,35740.0,18.6478,18.6478,18.6223,18.6287,35740.0
2017-06-27 12:20:00,29.28,29.3,29.24,29.29,33638.0,18.6287,18.6414,18.6032,18.6351,33638.0
2017-06-27 12:25:00,29.3,29.3,29.24,29.28,56798.0,18.6414,18.6414,18.6032,18.6287,56798.0
2017-06-27 12:30:00,29.28,29.3,29.26,29.28,15209.0,18.6287,18.6414,18.616,18.6287,15209.0
2017-06-27 12:35:00,29.28,29.28,29.25,29.28,22243.0,18.6287,18.6287,18.6096,18.6287,22243.0
2017-06-27 12:40:00,29.27,29.29,29.25,29.25,11163.0,18.6223,18.6351,18.6096,18.6096,11163.0
2017-06-27 12:45:00,29.25,29.28,29.25,29.28,23200.0,18.6096,18.6287,18.6096,18.6287,23200.0
2017-06-27 12:50:00,29.28,29.31,29.27,29.3,21987.0,18.6287,18.6478,18.6223,18.6414,21987.0
2017-06-27 12:55:00,29.3,29.32,29.29,29.29,26147.0,18.6414,18.6541,18.6351,18.6351,26147.0
2017-06-27 13:00:00,29.29,29.32,29.29,29.3,34244.0,18.6351,18.6541,18.6351,18.6414,34244.0
2017-06-27 13:05:00,29.3,29.31,29.28,29.29,22315.0,18.6414,18.6478,18.6287,18.6351,22315.0
2017-06-27 13:10:00,29.28,29.35,29.28,29.33,64285.0,18.6287,18.6732,18.6287,18.6605,64285.0
2017-06-27 13:15:00,29.33,29.34,29.32,29.32,65818.0,18.6605,18.6669,18.6541,18.6541,65818.0
2017-06-27 13:20:00,29.32,29.33,29.28,29.28,313681.0,18.6541,18.6605,18.6287,18.6287,313681.0
2017-06-27 13:25:00,29.28,29.32,29.27,29.3,46600.0,18.6287,18.6541,18.6223,18.6414,46600.0
2017-06-27 13:30:00,29.3,29.34,29.3,29.34,43060.0,18.6414,18.6669,18.6414,18.6669,43060.0
2017-06-27 13:35:00,29.35,29.38,29.3,29.31,127723.0,18.6732,18.6923,18.6414,18.6478,127723.0
2017-06-27 13:40:00,29.31,29.33,29.21,29.23,25308.0,18.6478,18.6605,18.5842,18.5969,25308.0
2017-06-27 13:45:00,29.22,29.29,29.21,29.27,54667.0,18.5905,18.6351,18.5842,18.6223,54667.0
2017-06-27 13:50:00,29.28,29.33,29.26,29.29,45686.0,18.6287,18.6605,18.616,18.6351,45686.0
2017-06-27 13:55:00,29.29,29.34,29.28,29.29,47570.0,18.6351,18.6669,18.6287,18.6351,47570.0
2017-06-27 14:00:00,29.28,29.29,29.27,29.27,23906.0,18.6287,18.6351,18.6223,18.6223,23906.0
2017-06-27 14:05:00,29.28,29.3,29.26,29.27,56337.0,18.6287,18.6414,18.616,18.6223,56337.0
2017-06-27 14:10:00,29.27,29.28,29.23,29.26,79198.0,18.6223,18.6287,18.5969,18.616,79198.0
2017-06-27 14:15:00,29.26,29.26,29.21,29.25,77694.0,18.616,18.616,18.5842,18.6096,77694.0
2017-06-27 14:20:00,29.25,29.25,29.16,29.19,68461.0,18.6096,18.6096,18.5523,18.5714,68461.0
2017-06-27 14:25:00,29.19,29.25,29.18,29.22,135621.0,18.5714,18.6096,18.5651,18.5905,135621.0
2017-06-27 14:30:00,29.21,29.24,29.21,29.22,39215.0,18.5842,18.6032,18.5842,18.5905,39215.0
2017-06-27 14:35:00,29.21,29.25,29.21,29.24,81328.0,18.5842,18.6096,18.5842,18.6032,81328.0
2017-06-27 14:40:00,29.24,29.25,29.23,29.25,41864.0,18.6032,18.6096,18.5969,18.6096,41864.0
2017-06-27 14:45:00,29.24,29.26,29.24,29.25,15851.0,18.6032,18.616,18.6032,18.6096,15851.0
2017-06-27 14:50:00,29.25,29.27,29.23,29.27,40282.0,18.6096,18.6223,18.5969,18.6223,40282.0
2017-06-27 14:55:00,29.27,29.29,29.26,29.29,44370.0,18.6223,18.6351,18.616,18.6351,44370.0
2017-06-27 15:00:00,29.29,29.3,29.24,29.27,61789.0,18.6351,18.6414,18.6032,18.6223,61789.0
2017-06-27 15:05:00,29.28,29.29,29.24,29.26,64840.0,18.6287,18.6351,18.6032,18.616,64840.0
2017-06-27 15:10:00,29.26,29.28,29.25,29.27,33642.0,18.616,18.6287,18.6096,18.6223,33642.0
2017-06-27 15:15:00,29.27,29.29,29.25,29.25,38419.0,18.6223,18.6351,18.6096,18.6096,38419.0
2017-06-27 15:20:00,29.25,29.26,29.21,29.21,101186.0,18.6096,18.616,18.5842,18.5842,101186.0
2017-06-27 15:25:00,29.21,29.24,29.2,29.24,157059.0,18.5842,18.6032,18.5778,18.6032,157059.0
2017-06-27 15:30:00,29.25,29.26,29.24,29.26,132727.0,18.6096,18.616,18.6032,18.616,132727.0
2017-06-27 15:35:00,29.25,29.29,29.24,29.25,280495.0,18.6096,18.6351,18.6032,18.6096,280495.0
2017-06-27 15:40:00,29.25,29.25,29.11,29.13,82791.0,18.6096,18.6096,18.5205,18.5333,82791.0
2017-06-27 15:45:00,29.12,29.21,29.11,29.21,298016.0,18.5269,18.5842,18.5205,18.5842,298016.0
2017-06-27 15:50:00,29.21,29.21,29.17,29.17,291587.0,18.5842,18.5842,18.5587,18.5587,291587.0
2017-06-27 15:55:00,29.18,29.21,29.15,29.19,544506.0,18.5651,18.5842,18.546,18.5714,544506.0
2017-06-28 09:30:00,29.2,29.26,29.16,29.18,75308.0,18.5778,18.616,18.5523,18.5651,75308.0
2017-06-28 09:35:00,29.17,29.24,29.16,29.24,75257.0,18.5587,18.6032,18.5523,18.6032,75257.0
2017-06-28 09:40:00,29.24,29.31,29.23,29.25,176755.0,18.6032,18.6478,18.5969,18.6096,176755.0
2017-06-28 09:45:00,29.25,29.27,29.15,29.18,61103.0,18.6096,18.6223,18.546,18.5651,61103.0
2017-06-28 09:50:00,29.19,29.24,29.16,29.21,118887.0,18.5714,18.6032,18.5523,18.5842,118887.0
2017-06-28 09:55:00,29.22,29.22,29.17,29.2,22675.0,18.5905,18.5905,18.5587,18.5778,22675.0
2017-06-28 10:00:00,29.2,29.24,29.17,29.23,174600.0,18.5778,18.6032,18.5587,18.5969,174600.0
2017-06-28 10:05:00,29.23,29.38,29.22,29.36,47873.0,18.5969,18.6923,18.5905,18.6796,47873.0
2017-06-28 10:10:00,29.37,29.43,29.33,29.36,51438.0,18.6859,18.7241,18.6605,18.6796,51438.0
2017-06-28 10:15:00,29.37,29.4,29.32,29.33,39187.0,18.6859,18.705,18.6541,18.6605,39187.0
2017-06-28 10:20:00,29.33,29.4,29.32,29.38,463114.0,18.6605,18.705,18.6541,18.6923,463114.0
2017-06-28 10:25:00,29.38,29.47,29.35,29.38,96582.0,18.6923,18.7496,18.6732,18.6923,96582.0
2017-06-28 10:30:00,29.38,29.64,29.34,29.55,126501.0,18.6923,18.8577,18.6669,18.8005,126501.0
2017-06-28 10:35:00,29.55,29.62,29.53,29.58,83947.0,18.8005,18.845,18.7877,18.8196,83947.0
2017-06-28 10:40:00,29.57,29.6,29.53,29.6,32369.0,18.8132,18.8323,18.7877,18.8323,32369.0
2017-06-28 10:45:00,29.61,29.67,29.61,29.62,43172.0,18.8386,18.8768,18.8386,18.845,43172.0
2017-06-28 10:50:00,29.62,29.65,29.59,29.61,154635.0,18.845,18.8641,18.8259,18.8386,154635.0
2017-06-28 10:55:00,29.6,29.63,29.57,29.6,61379.0,18.8323,18.8514,18.8132,18.8323,61379.0
2017-06-28 11:00:00,29.61,29.62,29.57,29.58,94463.0,18.8386,18.845,18.8132,18.8196,94463.0
2017-06-28 11:05:00,29.58,29.61,29.56,29.57,63073.0,18.8196,18.8386,18.8068,18.8132,63073.0
2017-06-28 11:10:00,29.56,29.59,29.54,29.57,52744.0,18.8068,18.8259,18.7941,18.8132,52744.0
2017-06-28 11:15:00,29.56,29.57,29.47,29.47,187119.0,18.8068,18.8132,18.7496,18.7496,187119.0
2017-06-28 11:20:00,29.47,29.52,29.45,29.52,46377.0,18.7496,18.7814,18.7368,18.7814,46377.0
2017-06-28 11:25:00,29.52,29.56,29.51,29.53,88033.0,18.7814,18.8068,18.775,18.7877,88033.0
2017-06-28 11:30:00,29.52,29.56,29.51,29.54,27222.0,18.7814,18.8068,18.775,18.7941,27222.0
2017-06-28 11:35:00,29.54,29.59,29.53,29.58,25888.0,18.7941,18.8259,18.7877,18.8196,25888.0
2017-06-28 11:40:00,29.57,29.59,29.53,29.55,24364.0,18.8132,18.8259,18.7877,18.8005,24364.0
2017-06-28 11:45:00,29.55,29.59,29.54,29.57,22263.0,18.8005,18.8259,18.7941,18.8132,22263.0
2017-06-28 11:50:00,29.58,29.63,29.55,29.55,40245.0,18.8196,18.8514,18.8005,18.8005,40245.0
2017-06-28 11:55:00,29.55,29.6,29.55,29.57,44174.0,18.8005,18.8323,18.8005,18.8132,44174.0
2017-06-28 12:00:00,29.58,29.63,29.57,29.6,44731.0,18.8196,18.8514,18.8132,18.8323,44731.0
2017-06-28 12:05:00,29.6,29.63,29.58,29.62,123957.0,18.8323,18.8514,18.8196,18.845,123957.0
2017-06-28 12:10:00,29.61,29.65,29.6,29.65,69986.0,18.8386,18.8641,18.8323,18.8641,69986.0
2017-06-28 12:15:00,29.65,29.68,29.63,29.64,22390.0,18.8641,18.8832,18.8514,18.8577,22390.0
2017-06-28 12:20:00,29.64,29.67,29.63,29.66,16154.0,18.8577,18.8768,18.8514,18.8705,16154.0
2017-06-28 12:25:00,29.67,29.67,29.61,29.62,57518.0,18.8768,18.8768,18.8386,18.845,57518.0
2017-06-28 12:30:00,29.62,29.62,29.6,29.62,84603.0,18.845,18.845,18.8323,18.845,84603.0
2017-06-28 12:35:00,29.62,29.67,29.62,29.67,24395.0,18.845,18.8768,18.845,18.8768,24395.0
2017-06-28 12:40:00,29.68,29.71,29.65,29.68,68781.0,18.8832,18.9023,18.8641,18.8832,68781.0
2017-06-28 12:45:00,29.67,29.73,29.66,29.72,54163.0,18.8768,18.915,18.8705,18.9086,54163.0
2017-06-28 12:50:00,29.72,29.76,29.7,29.73,47949.0,18.9086,18.9341,18.8959,18.915,47949.0
2017-06-28 12:55:00,29.73,29.73,29.71,29.73,16787.0,18.915,18.915,18.9023,18.915,16787.0
2017-06-28 13:00:00,29.74,29.75,29.7,29.7,29849.0,18.9214,18.9277,18.8959,18.8959,29849.0
2017-06-28 13:05:00,29.7,29.73,29.69,29.73,180160.0,18.8959,18.915,18.8895,18.915,180160.0
2017-06-28 13:10:00,29.73,29.8,29.72,29.76,59643.0,18.915,18.9595,18.9086,18.9341,59643.0
2017-06-28 13:15:00,29.77,29.79,29.76,29.77,30387.0,18.9404,18.9532,18.9341,18.9404,30387.0
2017-06-28 13:20:00,29.78,29.79,29.76,29.77,32555.0,18.9468,18.9532,18.9341,18.9404,32555.0
2017-06-28 13:25:00,29.78,29.81,29.75,29.79,37479.0,18.9468,18.9659,18.9277,18.9532,37479.0
2017-06-28 13:30:00,29.79,29.82,29.76,29.79,21617.0,18.9532,18.9723,18.9341,18.9532,21617.0
2017-06-28 13:35:00,29.78,29.82,29.77,29.8,18754.0,18.9468,18.9723,18.9404,18.9595,18754.0
2017-06-28 13:40:00,29.8,29.82,29.79,29.82,17148.0,18.9595,18.9723,18.9532,18.9723,17148.0
2017-06-28 13:45:00,29.82,29.84,29.8,29.8,58410.0,18.9723,18.985,18.9595,18.9595,58410.0
2017-06-28 13:50:00,29.79,29.81,29.77,29.79,24934.0,18.9532,18.9659,18.9404,18.9532,24934.0
2017-06-28 13:55:00,29.79,29.81,29.74,29.74,19557.0,18.9532,18.9659,18.9214,18.9214,19557.0
2017-06-28 14:00:00,29.74,29.76,29.73,29.74,15571.0,18.9214,18.9341,18.915,18.9214,15571.0
2017-06-28 14:05:00,29.74,29.76,29.73,29.73,89392.0,18.9214,18.9341,18.915,18.915,89392.0
2017-06-28 14:10:00,29.74,29.77,29.73,29.75,31065.0,18.9214,18.9404,18.915,18.9277,31065.0
2017-06-28 14:15:00,29.74,29.75,29.69,29.72,163981.0,18.9214,18.9277,18.8895,18.9086,163981.0
2017-06-28 14:20:00,29.73,29.78,29.72,29.74,102040.0,18.915,18.9468,18.9086,18.9214,102040.0
2017-06-28 14:25:00,29.74,29.76,29.72,29.75,79032.0,18.9214,18.9341,18.9086,18.9277,79032.0
2017-06-28 14:30:00,29.75,29.77,29.72,29.74,93627.0,18.9277,18.9404,18.9086,18.9214,93627.0
2017-06-28 14:35:00,29.74,29.76,29.73,29.75,37384.0,18.9214,18.9341,18.915,18.9277,37384.0
2017-06-28 14:40:00,29.74,29.76,29.71,29.71,188992.0,18.9214,18.9341,18.9023,18.9023,188992.0
2017-06-28 14:45:00,29.72,29.76,29.71,29.74,114059.0,18.9086,18.9341,18.9023,18.9214,114059.0
2017-06-28 14:50:00,29.75,29.81,29.74,29.78,67044.0,18.9277,18.9659,18.9214,18.9468,67044.0
2017-06-28 14:55:00,29.78,29.8,29.75,29.79,271652.0,18.9468,18.9595,18.9277,18.9532,271652.0
2017-06-28 15:00:00,29.79,29.79,29.72,29.72,48914.0,18.9532,18.9532,18.9086,18.9086,48914.0
2017-06-28 15:05:00,29.71,29.77,29.71,29.75,120149.0,18.9023,18.9404,18.9023,18.9277,120149.0
2017-06-28 15:10:00,29.75,29.76,29.73,29.75,139759.0,18.9277,18.9341,18.915,18.9277,139759.0
2017-06-28 15:15:00,29.75,29.78,29.73,29.77,100712.0,18.9277,18.9468,18.915,18.9404,100712.0
2017-06-28 15:20:00,29.76,29.76,29.72,29.75,139233.0,18.9341,18.9341,18.9086,18.9277,139233.0
2017-06-28 15:25:00,29.75,29.76,29.73,29.75,135702.0,18.9277,18.9341,18.915,18.9277,135702.0
2017-06-28 15:30:00,29.74,29.76,29.71,29.72,197540.0,18.9214,18.9341,18.9023,18.9086,197540.0
2017-06-28 15:35:00,29.71,29.74,29.65,29.67,219048.0,18.9023,18.9214,18.8641,18.8768,219048.0
2017-06-28 15:40:00,29.67,29.7,29.63,29.69,172416.0,18.8768,18.8959,18.8514,18.8895,172416.0
2017-06-28 15:45:00,29.69,29.74,29.66,29.73,230837.0,18.8895,18.9214,18.8705,18.915,230837.0
2017-06-28 15:50:00,29.73,29.79,29.71,29.71,273389.0,18.915,18.9532,18.9023,18.9023,273389.0
2017-06-28 15:55:00,29.71,29.77,29.69,29.76,828165.0,18.9023,18.9404,18.8895,18.9341,828165.0
2017-06-29 09:30:00,29.82,29.9,29.8,29.87,117445.0,18.9723,19.0231,18.9595,19.0041,117445.0
2017-06-29 09:35:00,29.87,29.92,29.84,29.9,187073.0,19.0041,19.0359,18.985,19.0231,187073.0
2017-06-29 09:40:00,29.9,30.03,29.9,30.02,441422.0,19.0231,19.1059,19.0231,19.0995,441422.0
2017-06-29 09:45:00,30.01,30.05,29.92,30.01,494954.0,19.0931,19.1186,19.0359,19.0931,494954.0
2017-06-29 09:50:00,30.0,30.15,29.98,30.04,107989.0,19.0868,19.1822,19.074,19.1122,107989.0
2017-06-29 09:55:00,30.03,30.11,30.03,30.1,118321.0,19.1059,19.1568,19.1059,19.1504,118321.0
2017-06-29 10:00:00,30.09,30.21,30.06,30.11,131791.0,19.144,19.2204,19.1249,19.1568,131791.0
2017-06-29 10:05:00,30.1,30.13,30.08,30.1,189803.0,19.1504,19.1695,19.1377,19.1504,189803.0
2017-06-29 10:10:00,30.09,30.1,30.04,30.07,224073.0,19.144,19.1504,19.1122,19.1313,224073.0
2017-06-29 10:15:00,30.08,30.15,30.04,30.11,303100.0,19.1377,19.1822,19.1122,19.1568,303100.0
2017-06-29 10:20:00,30.11,30.16,30.1,30.15,51775.0,19.1568,19.1886,19.1504,19.1822,51775.0
2017-06-29 10:25:00,30.14,30.25,30.14,30.2,165901.0,19.1758,19.2458,19.1758,19.214,165901.0
2017-06-29 10:30:00,30.19,30.25,30.16,30.21,132102.0,19.2077,19.2458,19.1886,19.2204,132102.0
2017-06-29 10:35:00,30.2,30.22,30.14,30.16,342180.0,19.214,19.2267,19.1758,19.1886,342180.0
2017-06-29 10:40:00,30.15,30.18,30.1,30.16,75725.0,19.1822,19.2013,19.1504,19.1886,75725.0
2017-06-29 10:45:00,30.16,30.18,30.05,30.12,207254.0,19.1886,19.2013,19.1186,19.1631,207254.0
2017-06-29 10:50:00,30.11,30.11,30.0,30.02,707095.0,19.1568,19.1568,19.0868,19.0995,707095.0
2017-06-29 10:55:00,30.02,30.06,30.0,30.02,271725.0,19.0995,19.1249,19.0868,19.0995,271725.0
2017-06-29 11:00:00,30.02,30.03,29.99,30.0,265527.0,19.0995,19.1059,19.0804,19.0868,265527.0
2017-06-29 11:05:00,30.0,30.05,29.97,30.02,191529.0,19.0868,19.1186,19.0677,19.0995,191529.0
2017-06-29 11:10:00,30.01,30.05,29.98,30.04,115119.0,19.0931,19.1186,19.074,19.1122,115119.0
2017-06-29 11:15:00,30.05,30.05,29.9,29.91,77796.0,19.1186,19.1186,19.0231,19.0295,77796.0
2017-06-29 11:20:00,29.9,29.91,29.86,29.89,75204.0,19.0231,19.0295,18.9977,19.0168,75204.0
2017-06-29 11:25:00,29.88,29.91,29.84,29.89,65740.0,19.0104,19.0295,18.985,19.0168,65740.0
2017-06-29 11:30:00,29.9,29.92,29.73,29.77,111098.0,19.0231,19.0359,18.915,18.9404,111098.0
2017-06-29 11:35:00,29.76,29.85,29.75,29.83,127825.0,18.9341,18.9913,18.9277,18.9786,127825.0
2017-06-29 11:40:00,29.84,29.86,29.82,29.83,222048.0,18.985,18.9977,18.9723,18.9786,222048.0
2017-06-29 11:45:00,29.84,29.87,29.83,29.84,48454.0,18.985,19.0041,18.9786,18.985,48454.0
2017-06-29 11:50:00,29.84,29.88,29.83,29.85,71056.0,18.985,19.0104,18.9786,18.9913,71056.0
2017-06-29 11:55:00,29.84,29.88,29.82,29.85,57468.0,18.985,19.0104,18.9723,18.9913,57468.0
2017-06-29 12:00:00,29.84,29.88,29.81,29.86,46078.0,18.985,19.0104,18.9659,18.9977,46078.0
2017-06-29 12:05:00,29.86,29.9,29.85,29.9,43711.0,18.9977,19.0231,18.9913,19.0231,43711.0
2017-06-29 12:10:00,29.9,29.92,29.85,29.88,34251.0,19.0231,19.0359,18.9913,19.0104,34251.0
2017-06-29 12:15:00,29.89,29.89,29.84,29.84,33696.0,19.0168,19.0168,18.985,18.985,33696.0
2017-06-29 12:20:00,29.84,29.88,29.84,29.86,48854.0,18.985,19.0104,18.985,18.9977,48854.0
2017-06-29 12:25:00,29.85,29.87,29.79,29.79,101026.0,18.9913,19.0041,18.9532,18.9532,101026.0
2017-06-29 12:30:00,29.79,29.83,29.77,29.77,44503.0,18.9532,18.9786,18.9404,18.9404,44503.0
2017-06-29 12:35:00,29.78,29.8,29.74,29.75,38013.0,18.9468,18.9595,18.9214,18.9277,38013.0
2017-06-29 12:40:00,29.76,29.77,29.75,29.77,32836.0,18.9341,18.9404,18.9277,18.9404,32836.0
2017-06-29 12:45:00,29.77,29.8,29.76,29.8,121909.0,18.9404,18.9595,18.9341,18.9595,121909.0
2017-06-29 12:50:00,29.79,29.86,29.79,29.85,182675.0,18.9532,18.9977,18.9532,18.9913,182675.0
2017-06-29 12:55:00,29.86,29.95,29.85,29.93,142959.0,18.9977,19.055,18.9913,19.0422,142959.0
2017-06-29 13:00:00,29.93,30.01,29.92,30.0,51667.0,19.0422,19.0931,19.0359,19.0868,51667.0
2017-06-29 13:05:00,30.0,30.0,29.85,29.9,86685.0,19.0868,19.0868,18.9913,19.0231,86685.0
2017-06-29 13:10:00,29.9,29.94,29.87,29.88,219054.0,19.0231,19.0486,19.0041,19.0104,219054.0
2017-06-29 13:15:00,29.87,29.92,29.86,29.9,106795.0,19.0041,19.0359,18.9977,19.0231,106795.0
2017-06-29 13:20:00,29.9,29.92,29.84,29.9,135036.0,19.0231,19.0359,18.985,19.0231,135036.0
2017-06-29 13:25:00,29.89,29.89,29.79,29.83,102079.0,19.0168,19.0168,18.9532,18.9786,102079.0
2017-06-29 13:30:00,29.83,29.87,29.8,29.83,244491.0,18.9786,19.0041,18.9595,18.9786,244491.0
2017-06-29 13:35:00,29.82,29.85,29.77,29.8,27706.0,18.9723,18.9913,18.9404,18.9595,27706.0
2017-06-29 13:40:00,29.79,29.81,29.73,29.74,97195.0,18.9532,18.9659,18.915,18.9214,97195.0
2017-06-29 13:45:00,29.74,29.77,29.73,29.74,34521.0,18.9214,18.9404,18.915,18.9214,34521.0
2017-06-29 13:50:00,29.74,29.75,29.72,29.75,37928.0,18.9214,18.9277,18.9086,18.9277,37928.0
2017-06-29 13:55:00,29.75,29.77,29.74,29.75,74488.0,18.9277,18.9404,18.9214,18.9277,74488.0
2017-06-29 14:00:00,29.75,29.76,29.73,29.73,45514.0,18.9277,18.9341,18.915,18.915,45514.0
2017-06-29 14:05:00,29.73,29.79,29.73,29.76,71182.0,18.915,18.9532,18.915,18.9341,71182.0
2017-06-29 14:10:00,29.76,29.8,29.75,29.8,39907.0,18.9341,18.9595,18.9277,18.9595,39907.0
2017-06-29 14:15:00,29.8,29.86,29.8,29.86,40780.0,18.9595,18.9977,18.9595,18.9977,40780.0
2017-06-29 14:20:00,29.86,29.86,29.83,29.84,49284.0,18.9977,18.9977,18.9786,18.985,49284.0
2017-06-29 14:25:00,29.85,29.89,29.84,29.87,38866.0,18.9913,19.0168,18.985,19.0041,38866.0
2017-06-29 14:30:00,29.86,29.87,29.81,29.83,49513.0,18.9977,19.0041,18.9659,18.9786,49513.0
2017-06-29 14:35:00,29.83,29.89,29.82,29.87,43815.0,18.9786,19.0168,18.9723,19.0041,43815.0
2017-06-29 14:40:00,29.86,29.88,29.83,29.84,43974.0,18.9977,19.0104,18.9786,18.985,43974.0
2017-06-29 14:45:00,29.84,29.85,29.78,29.79,28447.0,18.985,18.9913,18.9468,18.9532,28447.0
2017-06-29 14:50:00,29.79,29.81,29.76,29.81,37505.0,18.9532,18.9659,18.9341,18.9659,37505.0
2017-06-29 14:55:00,29.81,29.85,29.78,29.84,33857.0,18.9659,18.9913,18.9468,18.985,33857.0
2017-06-29 15:00:00,29.84,29.86,29.82,29.83,43286.0,18.985,18.9977,18.9723,18.9786,43286.0
2017-06-29 15:05:00,29.83,29.83,29.78,29.78,40996.0,18.9786,18.9786,18.9468,18.9468,40996.0
2017-06-29 15:10:00,29.78,29.81,29.75,29.81,203051.0,18.9468,18.9659,18.9277,18.9659,203051.0
2017-06-29 15:15:00,29.81,29.84,29.78,29.81,97155.0,18.9659,18.985,18.9468,18.9659,97155.0
2017-06-29 15:20:00,29.81,29.82,29.8,29.8,135900.0,18.9659,18.9723,18.9595,18.9595,135900.0
2017-06-29 15:25:00,29.8,29.83,29.76,29.79,351674.0,18.9595,18.9786,18.9341,18.9532,351674.0
2017-06-29 15:30:00,29.8,29.85,29.8,29.85,295864.0,18.9595,18.9913,18.9595,18.9913,295864.0
2017-06-29 15:35:00,29.85,29.92,29.85,29.9,129887.0,18.9913,19.0359,18.9913,19.0231,129887.0
2017-06-29 15:40:00,29.9,29.91,29.82,29.83,156787.0,19.0231,19.0295,18.9723,18.9786,156787.0
2017-06-29 15:45:00,29.83,29.84,29.73,29.75,152228.0,18.9786,18.985,18.915,18.9277,152228.0
2017-06-29 15:50:00,29.75,29.81,29.75,29.79,173436.0,18.9277,18.9659,18.9277,18.9532,173436.0
2017-06-29 15:55:00,29.79,29.83,29.78,29.8,384757.0,18.9532,18.9786,18.9468,18.9595,384757.0
2017-06-30 09:30:00,29.96,29.96,29.86,29.91,60458.0,19.0613,19.0613,18.9977,19.0295,60458.0
2017-06-30 09:35:00,29.92,29.92,29.84,29.89,52175.0,19.0359,19.0359,18.985,19.0168,52175.0
2017-06-30 09:40:00,29.9,30.0,29.87,30.0,49651.0,19.0231,19.0868,19.0041,19.0868,49651.0
2017-06-30 09:45:00,30.0,30.14,30.0,30.14,55829.0,19.0868,19.1758,19.0868,19.1758,55829.0
2017-06-30 09:50:00,30.13,30.19,30.09,30.1,109678.0,19.1695,19.2077,19.144,19.1504,109678.0
2017-06-30 09:55:00,30.09,30.1,30.02,30.05,75505.0,19.144,19.1504,19.0995,19.1186,75505.0
2017-06-30 10:00:00,30.04,30.06,30.02,30.06,42399.0,19.1122,19.1249,19.0995,19.1249,42399.0
2017-06-30 10:05:00,30.06,30.14,30.05,30.11,95099.0,19.1249,19.1758,19.1186,19.1568,95099.0
2017-06-30 10:10:00,30.1,30.11,30.05,30.05,28890.0,19.1504,19.1568,19.1186,19.1186,28890.0
2017-06-30 10:15:00,30.04,30.1,30.02,30.09,79473.0,19.1122,19.1504,19.0995,19.144,79473.0
2017-06-30 10:20:00,30.09,30.17,30.09,30.17,28384.0,19.144,19.1949,19.144,19.1949,28384.0
2017-06-30 10:25:00,30.17,30.17,30.1,30.12,43062.0,19.1949,19.1949,19.1504,19.1631,43062.0
2017-06-30 10:30:00,30.13,30.14,30.1,30.12,32960.0,19.1695,19.1758,19.1504,19.1631,32960.0
2017-06-30 10:35:00,30.12,30.13,30.06,30.08,42479.0,19.1631,19.1695,19.1249,19.1377,42479.0
2017-06-30 10:40:00,30.08,30.12,30.05,30.11,37792.0,19.1377,19.1631,19.1186,19.1568,37792.0
2017-06-30 10:45:00,30.12,30.21,30.12,30.2,64291.0,19.1631,19.2204,19.1631,19.214,64291.0
2017-06-30 10:50:00,30.2,30.24,30.12,30.13,45229.0,19.214,19.2395,19.1631,19.1695,45229.0
2017-06-30 10:55:00,30.12,30.13,30.08,30.12,40003.0,19.1631,19.1695,19.1377,19.1631,40003.0
2017-06-30 11:00:00,30.13,30.17,30.12,30.16,29546.0,19.1695,19.1949,19.1631,19.1886,29546.0
2017-06-30 11:05:00,30.15,30.18,30.14,30.17,41655.0,19.1822,19.2013,19.1758,19.1949,41655.0
2017-06-30 11:10:00,30.16,30.2,30.15,30.17,31410.0,19.1886,19.214,19.1822,19.1949,31410.0
2017-06-30 11:15:00,30.17,30.21,30.16,30.18,58575.0,19.1949,19.2204,19.1886,19.2013,58575.0
2017-06-30 11:20:00,30.18,30.21,30.15,30.2,69576.0,19.2013,19.2204,19.1822,19.214,69576.0
2017-06-30 11:25:00,30.2,30.22,30.17,30.18,44520.0,19.214,19.2267,19.1949,19.2013,44520.0
2017-06-30 11:30:00,30.18,30.25,30.17,30.25,71074.0,19.2013,19.2458,19.1949,19.2458,71074.0
2017-06-30 11:35:00,30.25,30.3,30.21,30.29,113490.0,19.2458,19.2776,19.2204,19.2713,113490.0
2017-06-30 11:40:00,30.3,30.32,30.25,30.25,25319.0,19.2776,19.2904,19.2458,19.2458,25319.0
2017-06-30 11:45:00,30.26,30.26,30.24,30.26,34168.0,19.2522,19.2522,19.2395,19.2522,34168.0
2017-06-30 11:50:00,30.26,30.29,30.25,30.28,30446.0,19.2522,19.2713,19.2458,19.2649,30446.0
2017-06-30 11:55:00,30.28,30.32,30.28,30.3,16223.0,19.2649,19.2904,19.2649,19.2776,16223.0
2017-06-30 12:00:00,30.29,30.33,30.29,30.29,29769.0,19.2713,19.2967,19.2713,19.2713,29769.0
2017-06-30 12:05:00,30.29,30.3,30.22,30.22,49840.0,19.2713,19.2776,19.2267,19.2267,49840.0
2017-06-30 12:10:00,30.22,30.22,30.14,30.16,40795.0,19.2267,19.2267,19.1758,19.1886,40795.0
2017-06-30 12:15:00,30.15,30.15,30.11,30.14,19320.0,19.1822,19.1822,19.1568,19.1758,19320.0
2017-06-30 12:20:00,30.13,30.16,30.12,30.12,60524.0,19.1695,19.1886,19.1631,19.1631,60524.0
2017-06-30 12:25:00,30.12,30.19,30.11,30.18,25891.0,19.1631,19.2077,19.1568,19.2013,25891.0
2017-06-30 12:30:00,30.19,30.22,30.16,30.16,41436.0,19.2077,19.2267,19.1886,19.1886,41436.0
2017-06-30 12:35:00,30.16,30.16,30.11,30.12,74969.0,19.1886,19.1886,19.1568,19.1631,74969.0
2017-06-30 12:40:00,30.12,30.14,30.1,30.11,83067.0,19.1631,19.1758,19.1504,19.1568,83067.0
2017-06-30 12:45:00,30.11,30.11,30.07,30.1,62934.0,19.1568,19.1568,19.1313,19.1504,62934.0
2017-06-30 12:50:00,30.1,30.15,30.09,30.15,88985.0,19.1504,19.1822,19.144,19.1822,88985.0
2017-06-30 12:55:00,30.15,30.15,30.09,30.14,26751.0,19.1822,19.1822,19.144,19.1758,26751.0
2017-06-30 13:00:00,30.14,30.22,30.14,30.2,75323.0,19.1758,19.2267,19.1758,19.214,75323.0
2017-06-30 13:05:00,30.2,30.22,30.17,30.21,42595.0,19.214,19.2267,19.1949,19.2204,42595.0
2017-06-30 13:10:00,30.21,30.28,30.2,30.25,42846.0,19.2204,19.2649,19.214,19.2458,42846.0
2017-06-30 13:15:00,30.25,30.3,30.24,30.28,43875.0,19.2458,19.2776,19.2395,19.2649,43875.0
2017-06-30 13:20:00,30.28,30.29,30.21,30.25,39669.0,19.2649,19.2713,19.2204,19.2458,39669.0
2017-06-30 13:25:00,30.25,30.29,30.24,30.27,41120.0,19.2458,19.2713,19.2395,19.2586,41120.0
2017-06-30 13:30:00,30.26,30.27,30.2,30.23,37802.0,19.2522,19.2586,19.214,19.2331,37802.0
2017-06-30 13:35:00,30.22,30.29,30.22,30.29,40043.0,19.2267,19.2713,19.2267,19.2713,40043.0
2017-06-30 13:40:00,30.28,30.3,30.24,30.26,29510.0,19.2649,19.2776,19.2395,19.2522,29510.0
2017-06-30 13:45:00,30.26,30.28,30.2,30.22,45506.0,19.2522,19.2649,19.214,19.2267,45506.0
2017-06-30 13:50:00,30.22,30.24,30.17,30.24,41858.0,19.2267,19.2395,19.1949,19.2395,41858.0
2017-06-30 13:55:00,30.24,30.28,30.24,30.24,21481.0,19.2395,19.2649,19.2395,19.2395,21481.0
2017-06-30 14:00:00,30.24,30.31,30.23,30.31,45193.0,19.2395,19.284,19.2331,19.284,45193.0
2017-06-30 14:05:00,30.3,30.31,30.26,30.28,34993.0,19.2776,19.284,19.2522,19.2649,34993.0
2017-06-30 14:10:00,30.29,30.32,30.28,30.28,30902.0,19.2713,19.2904,19.2649,19.2649,30902.0
2017-06-30 14:15:00,30.28,30.29,30.23,30.24,147279.0,19.2649,19.2713,19.2331,19.2395,147279.0
2017-06-30 14:20:00,30.24,30.27,30.22,30.24,39953.0,19.2395,19.2586,19.2267,19.2395,39953.0
2017-06-30 14:25:00,30.24,30.27,30.2,30.21,68625.0,19.2395,19.2586,19.214,19.2204,68625.0
2017-06-30 14:30:00,30.22,30.3,30.21,30.29,98227.0,19.2267,19.2776,19.2204,19.2713,98227.0
2017-06-30 14:35:00,30.28,30.29,30.23,30.23,31731.0,19.2649,19.2713,19.2331,19.2331,31731.0
2017-06-30 14:40:00,30.22,30.31,30.22,30.3,179922.0,19.2267,19.284,19.2267,19.2776,179922.0
2017-06-30 14:45:00,30.3,30.3,30.25,30.26,81101.0,19.2776,19.2776,19.2458,19.2522,81101.0
2017-06-30 14:50:00,30.26,30.33,30.26,30.31,57240.0,19.2522,19.2967,19.2522,19.284,57240.0
2017-06-30 14:55:00,30.31,30.39,30.29,30.37,106160.0,19.284,19.3349,19.2713,19.3222,106160.0
2017-06-30 15:00:00,30.36,30.38,30.31,30.34,74211.0,19.3158,19.3285,19.284,19.3031,74211.0
2017-06-30 15:05:00,30.34,30.35,30.29,30.32,113792.0,19.3031,19.3095,19.2713,19.2904,113792.0
2017-06-30 15:10:00,30.32,30.41,30.31,30.39,59803.0,19.2904,19.3476,19.284,19.3349,59803.0
2017-06-30 15:15:00,30.39,30.43,30.38,30.4,68355.0,19.3349,19.3603,19.3285,19.3413,68355.0
2017-06-30 15:20:00,30.4,30.42,30.38,30.4,111004.0,19.3413,19.354,19.3285,19.3413,111004.0
2017-06-30 15:25:00,30.4,30.4,30.32,30.32,77214.0,19.3413,19.3413,19.2904,19.2904,77214.0
2017-06-30 15:30:00,30.32,30.35,30.26,30.26,125548.0,19.2904,19.3095,19.2522,19.2522,125548.0
2017-06-30 15:35:00,30.26,30.31,30.25,30.29,168195.0,19.2522,19.284,19.2458,19.2713,168195.0
2017-06-30 15:40:00,30.29,30.33,30.26,30.31,177674.0,19.2713,19.2967,19.2522,19.284,177674.0
2017-06-30 15:45:00,30.31,30.39,30.28,30.36,194635.0,19.284,19.3349,19.2649,19.3158,194635.0
2017-06-30 15:50:00,30.36,30.38,30.33,30.33,212225.0,19.3158,19.3285,19.2967,19.2967,212225.0
2017-06-30 15:55:00,30.33,30.36,30.28,30.28,716095.0,19.2967,19.3158,19.2649,19.2649,716095.0
2017-07-03 09:30:00,30.49,30.54,30.45,30.53,80303.0,19.3985,19.4303,19.3731,19.424,80303.0
2017-07-03 09:35:00,30.54,30.64,30.53,30.64,92188.0,19.4303,19.494,19.424,19.494,92188.0
2017-07-03 09:40:00,30.64,30.81,30.63,30.74,50442.0,19.494,19.6021,19.4876,19.5576,50442.0
2017-07-03 09:45:00,30.75,30.76,30.64,30.67,40809.0,19.5639,19.5703,19.494,19.513,40809.0
2017-07-03 09:50:00,30.67,30.68,30.6,30.61,38372.0,19.513,19.5194,19.4685,19.4749,38372.0
2017-07-03 09:55:00,30.61,30.65,30.59,30.6,88982.0,19.4749,19.5003,19.4621,19.4685,88982.0
2017-07-03 10:00:00,30.62,30.68,30.56,30.58,55553.0,19.4812,19.5194,19.4431,19.4558,55553.0
2017-07-03 10:05:00,30.57,30.62,30.54,30.62,83622.0,19.4494,19.4812,19.4303,19.4812,83622.0
2017-07-03 10:10:00,30.62,30.66,30.61,30.64,22217.0,19.4812,19.5067,19.4749,19.494,22217.0
2017-07-03 10:15:00,30.63,30.66,30.61,30.61,79701.0,19.4876,19.5067,19.4749,19.4749,79701.0
2017-07-03 10:20:00,30.62,30.63,30.59,30.6,75343.0,19.4812,19.4876,19.4621,19.4685,75343.0
2017-07-03 10:25:00,30.6,30.62,30.56,30.57,46785.0,19.4685,19.4812,19.4431,19.4494,46785.0
2017-07-03 10:30:00,30.58,30.62,30.56,30.61,53204.0,19.4558,19.4812,19.4431,19.4749,53204.0
2017-07-03 10:35:00,30.62,30.71,30.61,30.71,52628.0,19.4812,19.5385,19.4749,19.5385,52628.0
2017-07-03 10:40:00,30.7,30.72,30.69,30.72,19651.0,19.5321,19.5449,19.5258,19.5449,19651.0
2017-07-03 10:45:00,30.72,30.78,30.71,30.78,25262.0,19.5449,19.583,19.5385,19.583,25262.0
2017-07-03 10:50:00,30.78,30.82,30.76,30.77,39458.0,19.583,19.6085,19.5703,19.5767,39458.0
2017-07-03 10:55:00,30.76,30.78,30.73,30.76,20128.0,19.5703,19.583,19.5512,19.5703,20128.0
2017-07-03 11:00:00,30.76,30.81,30.74,30.81,33121.0,19.5703,19.6021,19.5576,19.6021,33121.0
2017-07-03 11:05:00,30.81,30.88,30.79,30.86,93241.0,19.6021,19.6467,19.5894,19.6339,93241.0
2017-07-03 11:10:00,30.86,30.91,30.86,30.87,31764.0,19.6339,19.6657,19.6339,19.6403,31764.0
2017-07-03 11:15:00,30.87,30.89,30.8,30.88,34681.0,19.6403,19.653,19.5958,19.6467,34681.0
2017-07-03 11:20:00,30.88,30.9,30.84,30.85,25240.0,19.6467,19.6594,19.6212,19.6276,25240.0
2017-07-03 11:25:00,30.84,30.9,30.81,30.89,55166.0,19.6212,19.6594,19.6021,19.653,55166.0
2017-07-03 11:30:00,30.9,30.91,30.85,30.89,28119.0,19.6594,19.6657,19.6276,19.653,28119.0
2017-07-03 11:35:00,30.89,30.9,30.83,30.88,48301.0,19.653,19.6594,19.6148,19.6467,48301.0
2017-07-03 11:40:00,30.88,30.93,30.88,30.92,45922.0,19.6467,19.6785,19.6467,19.6721,45922.0
2017-07-03 11:45:00,30.91,30.98,30.91,30.98,71243.0,19.6657,19.7103,19.6657,19.7103,71243.0
2017-07-03 11:50:00,30.98,31.02,30.96,31.0,75810.0,19.7103,19.7357,19.6975,19.723,75810.0
2017-07-03 11:55:00,31.0,31.01,30.93,30.94,39736.0,19.723,19.7294,19.6785,19.6848,39736.0
2017-07-03 12:00:00,30.95,30.96,30.9,30.93,39445.0,19.6912,19.6975,19.6594,19.6785,39445.0
2017-07-03 12:05:00,30.93,30.93,30.8,30.81,55966.0,19.6785,19.6785,19.5958,19.6021,55966.0
2017-07-03 12:10:00,30.82,30.84,30.76,30.84,32414.0,19.6085,19.6212,19.5703,19.6212,32414.0
2017-07-03 12:15:00,30.84,30.9,30.83,30.89,52526.0,19.6212,19.6594,19.6148,19.653,52526.0
2017-07-03 12:20:00,30.9,30.93,30.9,30.91,34786.0,19.6594,19.6785,19.6594,19.6657,34786.0
2017-07-03 12:25:00,30.91,30.92,30.89,30.89,45872.0,19.6657,19.6721,19.653,19.653,45872.0
2017-07-03 12:30:00,30.9,30.91,30.87,30.87,32428.0,19.6594,19.6657,19.6403,19.6403,32428.0
2017-07-03 12:35:00,30.88,30.89,30.84,30.88,54065.0,19.6467,19.653,19.6212,19.6467,54065.0
2017-07-03 12:40:00,30.88,30.93,30.87,30.9,153914.0,19.6467,19.6785,19.6403,19.6594,153914.0
2017-07-03 12:45:00,30.9,30.93,30.87,30.89,148507.0,19.6594,19.6785,19.6403,19.653,148507.0
2017-07-03 12:50:00,30.89,30.94,30.88,30.94,103876.0,19.653,19.6848,19.6467,19.6848,103876.0
2017-07-03 12:55:00,30.94,30.95,30.81,30.82,281552.0,19.6848,19.6912,19.6021,19.6085,281552.0
2017-07-05 09:30:00,30.74,30.8,30.67,30.76,100853.0,19.5576,19.5958,19.513,19.5703,100853.0
2017-07-05 09:35:00,30.76,30.79,30.57,30.6,81773.0,19.5703,19.5894,19.4494,19.4685,81773.0
2017-07-05 09:40:00,30.6,30.61,30.56,30.6,53467.0,19.4685,19.4749,19.4431,19.4685,53467.0
2017-07-05 09:45:00,30.6,30.62,30.51,30.61,117342.0,19.4685,19.4812,19.4112,19.4749,117342.0
2017-07-05 09:50:00,30.61,30.61,30.56,30.57,62751.0,19.4749,19.4749,19.4431,19.4494,62751.0
2017-07-05 09:55:00,30.58,30.62,30.56,30.6,72903.0,19.4558,19.4812,19.4431,19.4685,72903.0
2017-07-05 10:00:00,30.59,30.62,30.39,30.4,91794.0,19.4621,19.4812,19.3349,19.3413,91794.0
2017-07-05 10:05:00,30.4,30.44,30.39,30.39,69856.0,19.3413,19.3667,19.3349,19.3349,69856.0
2017-07-05 10:10:00,30.39,30.43,30.32,30.32,53770.0,19.3349,19.3603,19.2904,19.2904,53770.0
2017-07-05 10:15:00,30.32,30.42,30.32,30.42,62410.0,19.2904,19.354,19.2904,19.354,62410.0
2017-07-05 10:20:00,30.42,30.42,30.34,30.35,57441.0,19.354,19.354,19.3031,19.3095,57441.0
2017-07-05 10:25:00,30.35,30.35,30.27,30.32,70263.0,19.3095,19.3095,19.2586,19.2904,70263.0
2017-07-05 10:30:00,30.33,30.37,30.27,30.37,121590.0,19.2967,19.3222,19.2586,19.3222,121590.0
2017-07-05 10:35:00,30.38,30.46,30.35,30.36,91703.0,19.3285,19.3794,19.3095,19.3158,91703.0
2017-07-05 10:40:00,30.35,30.46,30.34,30.45,61506.0,19.3095,19.3794,19.3031,19.3731,61506.0
2017-07-05 10:45:00,30.44,30.45,30.35,30.4,79691.0,19.3667,19.3731,19.3095,19.3413,79691.0
2017-07-05 10:50:00,30.41,30.41,30.3,30.31,37419.0,19.3476,19.3476,19.2776,19.284,37419.0
2017-07-05 10:55:00,30.32,30.33,30.26,30.27,167373.0,19.2904,19.2967,19.2522,19.2586,167373.0
2017-07-05 11:00:00,30.27,30.37,30.27,30.34,147396.0,19.2586,19.3222,19.2586,19.3031,147396.0
2017-07-05 11:05:00,30.34,30.45,30.34,30.44,46467.0,19.3031,19.3731,19.3031,19.3667,46467.0
2017-07-05 11:10:00,30.44,30.47,30.43,30.45,42776.0,19.3667,19.3858,19.3603,19.3731,42776.0
2017-07-05 11:15:00,30.45,30.48,30.43,30.46,43190.0,19.3731,19.3922,19.3603,19.3794,43190.0
2017-07-05 11:20:00,30.47,30.49,30.41,30.43,68952.0,19.3858,19.3985,19.3476,19.3603,68952.0
2017-07-05 11:25:00,30.44,30.45,30.34,30.38,114455.0,19.3667,19.3731,19.3031,19.3285,114455.0
2017-07-05 11:30:00,30.38,30.38,30.28,30.33,29984.0,19.3285,19.3285,19.2649,19.2967,29984.0
2017-07-05 11:35:00,30.33,30.43,30.32,30.43,45371.0,19.2967,19.3603,19.2904,19.3603,45371.0
2017-07-05 11:40:00,30.43,30.47,30.41,30.45,40459.0,19.3603,19.3858,19.3476,19.3731,40459.0
2017-07-05 11:45:00,30.45,30.47,30.44,30.46,30692.0,19.3731,19.3858,19.3667,19.3794,30692.0
2017-07-05 11:50:00,30.46,30.48,30.43,30.46,46737.0,19.3794,19.3922,19.3603,19.3794,46737.0
2017-07-05 11:55:00,30.47,30.47,30.38,30.41,38996.0,19.3858,19.3858,19.3285,19.3476,38996.0
2017-07-05 12:00:00,30.41,30.43,30.4,30.42,33430.0,19.3476,19.3603,19.3413,19.354,33430.0
2017-07-05 12:05:00,30.43,30.46,30.4,30.42,56309.0,19.3603,19.3794,19.3413,19.354,56309.0
2017-07-05 12:10:00,30.42,30.43,30.4,30.43,92799.0,19.354,19.3603,19.3413,19.3603,92799.0
2017-07-05 12:15:00,30.42,30.48,30.42,30.47,37637.0,19.354,19.3922,19.354,19.3858,37637.0
2017-07-05 12:20:00,30.47,30.49,30.41,30.42,27306.0,19.3858,19.3985,19.3476,19.354,27306.0
2017-07-05 12:25:00,30.42,30.44,30.4,30.43,31350.0,19.354,19.3667,19.3413,19.3603,31350.0
2017-07-05 12:30:00,30.43,30.45,30.42,30.43,52045.0,19.3603,19.3731,19.354,19.3603,52045.0
2017-07-05 12:35:00,30.43,30.47,30.43,30.44,56939.0,19.3603,19.3858,19.3603,19.3667,56939.0
2017-07-05 12:40:00,30.44,30.46,30.43,30.44,10239.0,19.3667,19.3794,19.3603,19.3667,10239.0
2017-07-05 12:45:00,30.44,30.45,30.41,30.42,38111.0,19.3667,19.3731,19.3476,19.354,38111.0
2017-07-05 12:50:00,30.42,30.5,30.42,30.49,60215.0,19.354,19.4049,19.354,19.3985,60215.0
2017-07-05 12:55:00,30.48,30.49,30.41,30.44,23001.0,19.3922,19.3985,19.3476,19.3667,23001.0
2017-07-05 13:00:00,30.43,30.48,30.41,30.45,43728.0,19.3603,19.3922,19.3476,19.3731,43728.0
2017-07-05 13:05:00,30.45,30.45,30.41,30.44,32685.0,19.3731,19.3731,19.3476,19.3667,32685.0
2017-07-05 13:10:00,30.44,30.47,30.4,30.41,37242.0,19.3667,19.3858,19.3413,19.3476,37242.0
2017-07-05 13:15:00,30.4,30.43,30.39,30.39,68682.0,19.3413,19.3603,19.3349,19.3349,68682.0
2017-07-05 13:20:00,30.39,30.39,30.35,30.36,29074.0,19.3349,19.3349,19.3095,19.3158,29074.0
2017-07-05 13:25:00,30.36,30.37,30.3,30.3,32965.0,19.3158,19.3222,19.2776,19.2776,32965.0
2017-07-05 13:30:00,30.3,30.33,30.27,30.29,70687.0,19.2776,19.2967,19.2586,19.2713,70687.0
2017-07-05 13:35:00,30.29,30.33,30.28,30.32,94333.0,19.2713,19.2967,19.2649,19.2904,94333.0
2017-07-05 13:40:00,30.32,30.37,30.31,30.31,29453.0,19.2904,19.3222,19.284,19.284,29453.0
2017-07-05 13:45:00,30.32,30.35,30.31,30.34,60212.0,19.2904,19.3095,19.284,19.3031,60212.0
2017-07-05 13:50:00,30.34,30.36,30.32,30.35,48356.0,19.3031,19.3158,19.2904,19.3095,48356.0
2017-07-05 13:55:00,30.35,30.36,30.33,30.35,34763.0,19.3095,19.3158,19.2967,19.3095,34763.0
2017-07-05 14:00:00,30.35,30.44,30.34,30.38,46639.0,19.3095,19.3667,19.3031,19.3285,46639.0
2017-07-05 14:05:00,30.38,30.4,30.34,30.37,45621.0,19.3285,19.3413,19.3031,19.3222,45621.0
2017-07-05 14:10:00,30.36,30.42,30.35,30.35,52625.0,19.3158,19.354,19.3095,19.3095,52625.0
2017-07-05 14:15:00,30.36,30.38,30.34,30.38,51890.0,19.3158,19.3285,19.3031,19.3285,51890.0
2017-07-05 14:20:00,30.38,30.38,30.3,30.34,61553.0,19.3285,19.3285,19.2776,19.3031,61553.0
2017-07-05 14:25:00,30.34,30.39,30.3,30.31,70144.0,19.3031,19.3349,19.2776,19.284,70144.0
2017-07-05 14:30:00,30.31,30.34,30.3,30.3,59197.0,19.284,19.3031,19.2776,19.2776,59197.0
2017-07-05 14:35:00,30.3,30.36,30.3,30.35,84438.0,19.2776,19.3158,19.2776,19.3095,84438.0
2017-07-05 14:40:00,30.35,30.35,30.31,30.32,34360.0,19.3095,19.3095,19.284,19.2904,34360.0
2017-07-05 14:45:00,30.32,30.32,30.22,30.25,99224.0,19.2904,19.2904,19.2267,19.2458,99224.0
2017-07-05 14:50:00,30.25,30.28,30.23,30.25,62403.0,19.2458,19.2649,19.2331,19.2458,62403.0
2017-07-05 14:55:00,30.25,30.26,30.22,30.24,40766.0,19.2458,19.2522,19.2267,19.2395,40766.0
2017-07-05 15:00:00,30.23,30.3,30.23,30.3,123116.0,19.2331,19.2776,19.2331,19.2776,123116.0
2017-07-05 15:05:00,30.29,30.36,30.28,30.33,89527.0,19.2713,19.3158,19.2649,19.2967,89527.0
2017-07-05 15:10:00,30.33,30.4,30.33,30.38,58445.0,19.2967,19.3413,19.2967,19.3285,58445.0
2017-07-05 15:15:00,30.39,30.39,30.35,30.37,48714.0,19.3349,19.3349,19.3095,19.3222,48714.0
2017-07-05 15:20:00,30.36,30.37,30.35,30.37,41207.0,19.3158,19.3222,19.3095,19.3222,41207.0
2017-07-05 15:25:00,30.37,30.42,30.36,30.37,61726.0,19.3222,19.354,19.3158,19.3222,61726.0
2017-07-05 15:30:00,30.37,30.42,30.36,30.39,79923.0,19.3222,19.354,19.3158,19.3349,79923.0
2017-07-05 15:35:00,30.39,30.41,30.37,30.41,73198.0,19.3349,19.3476,19.3222,19.3476,73198.0
2017-07-05 15:40:00,30.4,30.41,30.36,30.36,96977.0,19.3413,19.3476,19.3158,19.3158,96977.0
2017-07-05 15:45:00,30.36,30.37,30.31,30.35,209590.0,19.3158,19.3222,19.284,19.3095,209590.0
2017-07-05 15:50:00,30.35,30.37,30.34,30.36,122574.0,19.3095,19.3222,19.3031,19.3158,122574.0
2017-07-05 15:55:00,30.36,30.42,30.33,30.38,657536.0,19.3158,19.354,19.2967,19.3285,657536.0
2017-07-06 09:30:00,30.5,30.5,30.38,30.49,43833.0,19.4049,19.4049,19.3285,19.3985,43833.0
2017-07-06 09:35:00,30.49,30.58,30.45,30.56,71365.0,19.3985,19.4558,19.3731,19.4431,71365.0
2017-07-06 09:40:00,30.57,30.68,30.56,30.59,44106.0,19.4494,19.5194,19.4431,19.4621,44106.0
2017-07-06 09:45:00,30.59,30.74,30.59,30.73,51701.0,19.4621,19.5576,19.4621,19.5512,51701.0
2017-07-06 09:50:00,30.72,30.77,30.67,30.67,37663.0,19.5449,19.5767,19.513,19.513,37663.0
2017-07-06 09:55:00,30.68,30.71,30.56,30.57,32788.0,19.5194,19.5385,19.4431,19.4494,32788.0
2017-07-06 10:00:00,30.58,30.66,30.58,30.62,55626.0,19.4558,19.5067,19.4558,19.4812,55626.0
2017-07-06 10:05:00,30.62,30.63,30.52,30.62,45476.0,19.4812,19.4876,19.4176,19.4812,45476.0
2017-07-06 10:10:00,30.61,30.65,30.58,30.63,31885.0,19.4749,19.5003,19.4558,19.4876,31885.0
2017-07-06 10:15:00,30.63,30.68,30.6,30.64,37802.0,19.4876,19.5194,19.4685,19.494,37802.0
2017-07-06 10:20:00,30.64,30.68,30.62,30.63,45430.0,19.494,19.5194,19.4812,19.4876,45430.0
2017-07-06 10:25:00,30.62,30.65,30.61,30.64,34536.0,19.4812,19.5003,19.4749,19.494,34536.0
2017-07-06 10:30:00,30.63,30.63,30.56,30.57,55146.0,19.4876,19.4876,19.4431,19.4494,55146.0
2017-07-06 10:35:00,30.58,30.59,30.51,30.53,49743.0,19.4558,19.4621,19.4112,19.424,49743.0
2017-07-06 10:40:00,30.52,30.57,30.5,30.54,31402.0,19.4176,19.4494,19.4049,19.4303,31402.0
2017-07-06 10:45:00,30.53,30.55,30.46,30.48,73977.0,19.424,19.4367,19.3794,19.3922,73977.0
2017-07-06 10:50:00,30.48,30.49,30.42,30.45,33366.0,19.3922,19.3985,19.354,19.3731,33366.0
2017-07-06 10:55:00,30.46,30.51,30.42,30.46,48970.0,19.3794,19.4112,19.354,19.3794,48970.0
2017-07-06 11:00:00,30.48,30.73,30.47,30.71,151471.0,19.3922,19.5512,19.3858,19.5385,151471.0
2017-07-06 11:05:00,30.71,30.72,30.64,30.66,97296.0,19.5385,19.5449,19.494,19.5067,97296.0
2017-07-06 11:10:00,30.65,30.65,30.57,30.57,35487.0,19.5003,19.5003,19.4494,19.4494,35487.0
2017-07-06 11:15:00,30.57,30.6,30.53,30.56,26702.0,19.4494,19.4685,19.424,19.4431,26702.0
2017-07-06 11:20:00,30.56,30.56,30.5,30.52,21112.0,19.4431,19.4431,19.4049,19.4176,21112.0
2017-07-06 11:25:00,30.52,30.64,30.51,30.6,39528.0,19.4176,19.494,19.4112,19.4685,39528.0
2017-07-06 11:30:00,30.61,30.63,30.55,30.56,72313.0,19.4749,19.4876,19.4367,19.4431,72313.0
2017-07-06 11:35:00,30.56,30.58,30.53,30.55,35340.0,19.4431,19.4558,19.424,19.4367,35340.0
2017-07-06 11:40:00,30.55,30.55,30.52,30.52,282200.0,19.4367,19.4367,19.4176,19.4176,282200.0
2017-07-06 11:45:00,30.53,30.53,30.47,30.5,32381.0,19.424,19.424,19.3858,19.4049,32381.0
2017-07-06 11:50:00,30.5,30.53,30.44,30.47,37361.0,19.4049,19.424,19.3667,19.3858,37361.0
2017-07-06 11:55:00,30.48,30.52,30.47,30.51,25695.0,19.3922,19.4176,19.3858,19.4112,25695.0
2017-07-06 12:00:00,30.52,30.6,30.52,30.58,27766.0,19.4176,19.4685,19.4176,19.4558,27766.0
2017-07-06 12:05:00,30.59,30.62,30.56,30.56,17715.0,19.4621,19.4812,19.4431,19.4431,17715.0
2017-07-06 12:10:00,30.56,30.57,30.54,30.56,17792.0,19.4431,19.4494,19.4303,19.4431,17792.0
2017-07-06 12:15:00,30.56,30.61,30.56,30.61,24684.0,19.4431,19.4749,19.4431,19.4749,24684.0
2017-07-06 12:20:00,30.61,30.63,30.6,30.62,26972.0,19.4749,19.4876,19.4685,19.4812,26972.0
2017-07-06 12:25:00,30.61,30.63,30.6,30.62,17593.0,19.4749,19.4876,19.4685,19.4812,17593.0
2017-07-06 12:30:00,30.62,30.63,30.58,30.6,178587.0,19.4812,19.4876,19.4558,19.4685,178587.0
2017-07-06 12:35:00,30.6,30.65,30.6,30.65,29496.0,19.4685,19.5003,19.4685,19.5003,29496.0
2017-07-06 12:40:00,30.65,30.65,30.62,30.64,11365.0,19.5003,19.5003,19.4812,19.494,11365.0
2017-07-06 12:45:00,30.65,30.67,30.61,30.64,17757.0,19.5003,19.513,19.4749,19.494,17757.0
2017-07-06 12:50:00,30.64,30.65,30.63,30.63,10945.0,19.494,19.5003,19.4876,19.4876,10945.0
2017-07-06 12:55:00,30.64,30.66,30.61,30.61,26431.0,19.494,19.5067,19.4749,19.4749,26431.0
2017-07-06 13:00:00,30.61,30.63,30.6,30.6,15607.0,19.4749,19.4876,19.4685,19.4685,15607.0
2017-07-06 13:05:00,30.61,30.63,30.56,30.56,40865.0,19.4749,19.4876,19.4431,19.4431,40865.0
2017-07-06 13:10:00,30.55,30.56,30.5,30.54,25610.0,19.4367,19.4431,19.4049,19.4303,25610.0
2017-07-06 13:15:00,30.55,30.61,30.53,30.6,20870.0,19.4367,19.4749,19.424,19.4685,20870.0
2017-07-06 13:20:00,30.59,30.6,30.53,30.54,18901.0,19.4621,19.4685,19.424,19.4303,18901.0
2017-07-06 13:25:00,30.53,30.54,30.49,30.53,28161.0,19.424,19.4303,19.3985,19.424,28161.0
2017-07-06 13:30:00,30.53,30.53,30.46,30.48,51787.0,19.424,19.424,19.3794,19.3922,51787.0
2017-07-06 13:35:00,30.47,30.52,30.46,30.49,55958.0,19.3858,19.4176,19.3794,19.3985,55958.0
2017-07-06 13:40:00,30.49,30.5,30.45,30.46,68319.0,19.3985,19.4049,19.3731,19.3794,68319.0
2017-07-06 13:45:00,30.46,30.54,30.46,30.49,20333.0,19.3794,19.4303,19.3794,19.3985,20333.0
2017-07-06 13:50:00,30.49,30.51,30.46,30.49,25412.0,19.3985,19.4112,19.3794,19.3985,25412.0
2017-07-06 13:55:00,30.5,30.5,30.42,30.43,22958.0,19.4049,19.4049,19.354,19.3603,22958.0
2017-07-06 14:00:00,30.44,30.44,30.39,30.43,47102.0,19.3667,19.3667,19.3349,19.3603,47102.0
2017-07-06 14:05:00,30.43,30.43,30.3,30.3,89088.0,19.3603,19.3603,19.2776,19.2776,89088.0
2017-07-06 14:10:00,30.31,30.36,30.3,30.3,59568.0,19.284,19.3158,19.2776,19.2776,59568.0
2017-07-06 14:15:00,30.31,30.38,30.3,30.37,111184.0,19.284,19.3285,19.2776,19.3222,111184.0
2017-07-06 14:20:00,30.36,30.41,30.36,30.39,59781.0,19.3158,19.3476,19.3158,19.3349,59781.0
2017-07-06 14:25:00,30.38,30.4,30.36,30.38,27745.0,19.3285,19.3413,19.3158,19.3285,27745.0
2017-07-06 14:30:00,30.38,30.43,30.36,30.41,57712.0,19.3285,19.3603,19.3158,19.3476,57712.0
2017-07-06 14:35:00,30.42,30.42,30.38,30.42,22056.0,19.354,19.354,19.3285,19.354,22056.0
2017-07-06 14:40:00,30.42,30.47,30.41,30.44,38215.0,19.354,19.3858,19.3476,19.3667,38215.0
2017-07-06 14:45:00,30.44,30.45,30.41,30.44,48557.0,19.3667,19.3731,19.3476,19.3667,48557.0
2017-07-06 14:50:00,30.45,30.46,30.43,30.45,48188.0,19.3731,19.3794,19.3603,19.3731,48188.0
2017-07-06 14:55:00,30.45,30.46,30.43,30.43,33509.0,19.3731,19.3794,19.3603,19.3603,33509.0
2017-07-06 15:00:00,30.42,30.46,30.42,30.42,57577.0,19.354,19.3794,19.354,19.354,57577.0
2017-07-06 15:05:00,30.43,30.46,30.41,30.44,64365.0,19.3603,19.3794,19.3476,19.3667,64365.0
2017-07-06 15:10:00,30.44,30.46,30.42,30.44,54819.0,19.3667,19.3794,19.354,19.3667,54819.0
2017-07-06 15:15:00,30.44,30.45,30.42,30.45,94444.0,19.3667,19.3731,19.354,19.3731,94444.0
2017-07-06 15:20:00,30.45,30.48,30.41,30.48,246632.0,19.3731,19.3922,19.3476,19.3922,246632.0
2017-07-06 15:25:00,30.47,30.5,30.43,30.45,85368.0,19.3858,19.4049,19.3603,19.3731,85368.0
2017-07-06 15:30:00,30.45,30.47,30.42,30.46,141431.0,19.3731,19.3858,19.354,19.3794,141431.0
2017-07-06 15:35:00,30.46,30.47,30.41,30.45,105750.0,19.3794,19.3858,19.3476,19.3731,105750.0
2017-07-06 15:40:00,30.45,30.48,30.42,30.45,149651.0,19.3731,19.3922,19.354,19.3731,149651.0
2017-07-06 15:45:00,30.46,30.47,30.43,30.44,208213.0,19.3794,19.3858,19.3603,19.3667,208213.0
2017-07-06 15:50:00,30.44,30.47,30.42,30.47,251694.0,19.3667,19.3858,19.354,19.3858,251694.0
2017-07-06 15:55:00,30.47,30.53,30.45,30.48,265211.0,19.3858,19.424,19.3731,19.3922,265211.0
2017-07-07 09:30:00,30.46,30.47,30.41,30.44,76065.0,19.3794,19.3858,19.3476,19.3667,76065.0
2017-07-07 09:35:00,30.44,30.53,30.44,30.5,51458.0,19.3667,19.424,19.3667,19.4049,51458.0
2017-07-07 09:40:00,30.51,30.51,30.4,30.42,76991.0,19.4112,19.4112,19.3413,19.354,76991.0
2017-07-07 09:45:00,30.41,30.46,30.33,30.45,82362.0,19.3476,19.3794,19.2967,19.3731,82362.0
2017-07-07 09:50:00,30.45,30.49,30.42,30.42,55027.0,19.3731,19.3985,19.354,19.354,55027.0
2017-07-07 09:55:00,30.41,30.41,30.34,30.34,67235.0,19.3476,19.3476,19.3031,19.3031,67235.0
2017-07-07 10:00:00,30.34,30.35,30.3,30.33,82272.0,19.3031,19.3095,19.2776,19.2967,82272.0
2017-07-07 10:05:00,30.32,30.36,30.28,30.29,43170.0,19.2904,19.3158,19.2649,19.2713,43170.0
2017-07-07 10:10:00,30.29,30.33,30.26,30.29,100632.0,19.2713,19.2967,19.2522,19.2713,100632.0
2017-07-07 10:15:00,30.28,30.29,30.2,30.25,51864.0,19.2649,19.2713,19.214,19.2458,51864.0
2017-07-07 10:20:00,30.26,30.31,30.25,30.28,39349.0,19.2522,19.284,19.2458,19.2649,39349.0
2017-07-07 10:25:00,30.27,30.28,30.23,30.23,82532.0,19.2586,19.2649,19.2331,19.2331,82532.0
2017-07-07 10:30:00,30.23,30.34,30.23,30.3,99345.0,19.2331,19.3031,19.2331,19.2776,99345.0
2017-07-07 10:35:00,30.3,30.31,30.23,30.26,32313.0,19.2776,19.284,19.2331,19.2522,32313.0
2017-07-07 10:40:00,30.26,30.42,30.25,30.38,59065.0,19.2522,19.354,19.2458,19.3285,59065.0
2017-07-07 10:45:00,30.38,30.46,30.34,30.43,57360.0,19.3285,19.3794,19.3031,19.3603,57360.0
2017-07-07 10:50:00,30.42,30.47,30.4,30.42,47968.0,19.354,19.3858,19.3413,19.354,47968.0
2017-07-07 10:55:00,30.42,30.48,30.4,30.45,69818.0,19.354,19.3922,19.3413,19.3731,69818.0
2017-07-07 11:00:00,30.44,30.46,30.41,30.42,69504.0,19.3667,19.3794,19.3476,19.354,69504.0
2017-07-07 11:05:00,30.42,30.48,30.41,30.42,243199.0,19.354,19.3922,19.3476,19.354,243199.0
2017-07-07 11:10:00,30.42,30.5,30.42,30.5,30785.0,19.354,19.4049,19.354,19.4049,30785.0
2017-07-07 11:15:00,30.5,30.5,30.44,30.48,79295.0,19.4049,19.4049,19.3667,19.3922,79295.0
2017-07-07 11:20:00,30.48,30.49,30.42,30.48,33028.0,19.3922,19.3985,19.354,19.3922,33028.0
2017-07-07 11:25:00,30.48,30.52,30.47,30.49,79986.0,19.3922,19.4176,19.3858,19.3985,79986.0
2017-07-07 11:30:00,30.48,30.54,30.48,30.53,75994.0,19.3922,19.4303,19.3922,19.424,75994.0
2017-07-07 11:35:00,30.52,30.56,30.48,30.48,91412.0,19.4176,19.4431,19.3922,19.3922,91412.0
2017-07-07 11:40:00,30.49,30.53,30.47,30.48,51994.0,19.3985,19.424,19.3858,19.3922,51994.0
2017-07-07 11:45:00,30.47,30.48,30.42,30.44,197459.0,19.3858,19.3922,19.354,19.3667,197459.0
2017-07-07 11:50:00,30.45,30.46,30.4,30.46,34410.0,19.3731,19.3794,19.3413,19.3794,34410.0
2017-07-07 11:55:00,30.47,30.48,30.44,30.46,35641.0,19.3858,19.3922,19.3667,19.3794,35641.0
2017-07-07 12:00:00,30.45,30.48,30.45,30.46,82869.0,19.3731,19.3922,19.3731,19.3794,82869.0
2017-07-07 12:05:00,30.47,30.48,30.42,30.42,61196.0,19.3858,19.3922,19.354,19.354,61196.0
2017-07-07 12:10:00,30.43,30.44,30.4,30.42,78429.0,19.3603,19.3667,19.3413,19.354,78429.0
2017-07-07 12:15:00,30.43,30.46,30.4,30.44,77763.0,19.3603,19.3794,19.3413,19.3667,77763.0
2017-07-07 12:20:00,30.45,30.47,30.42,30.43,53313.0,19.3731,19.3858,19.354,19.3603,53313.0
2017-07-07 12:25:00,30.43,30.43,30.39,30.41,28768.0,19.3603,19.3603,19.3349,19.3476,28768.0
2017-07-07 12:30:00,30.41,30.44,30.4,30.44,34764.0,19.3476,19.3667,19.3413,19.3667,34764.0
2017-07-07 12:35:00,30.44,30.46,30.42,30.45,41917.0,19.3667,19.3794,19.354,19.3731,41917.0
2017-07-07 12:40:00,30.44,30.45,30.39,30.4,34171.0,19.3667,19.3731,19.3349,19.3413,34171.0
2017-07-07 12:45:00,30.39,30.4,30.33,30.34,100176.0,19.3349,19.3413,19.2967,19.3031,100176.0
2017-07-07 12:50:00,30.34,30.34,30.33,30.34,30863.0,19.3031,19.3031,19.2967,19.3031,30863.0
2017-07-07 12:55:00,30.34,30.34,30.32,30.33,53764.0,19.3031,19.3031,19.2904,19.2967,53764.0
2017-07-07 13:00:00,30.33,30.33,30.28,30.3,79957.0,19.2967,19.2967,19.2649,19.2776,79957.0
2017-07-07 13:05:00,30.3,30.34,30.3,30.33,26538.0,19.2776,19.3031,19.2776,19.2967,26538.0
2017-07-07 13:10:00,30.34,30.34,30.33,30.34,45605.0,19.3031,19.3031,19.2967,19.3031,45605.0
2017-07-07 13:15:00,30.34,30.34,30.32,30.34,54049.0,19.3031,19.3031,19.2904,19.3031,54049.0
2017-07-07 13:20:00,30.34,30.37,30.32,30.33,208299.0,19.3031,19.3222,19.2904,19.2967,208299.0
2017-07-07 13:25:00,30.32,30.35,30.32,30.35,11199.0,19.2904,19.3095,19.2904,19.3095,11199.0
2017-07-07 13:30:00,30.35,30.4,30.35,30.4,28420.0,19.3095,19.3413,19.3095,19.3413,28420.0
2017-07-07 13:35:00,30.4,30.4,30.38,30.39,38054.0,19.3413,19.3413,19.3285,19.3349,38054.0
2017-07-07 13:40:00,30.39,30.39,30.37,30.38,13935.0,19.3349,19.3349,19.3222,19.3285,13935.0
2017-07-07 13:45:00,30.37,30.38,30.35,30.37,33587.0,19.3222,19.3285,19.3095,19.3222,33587.0
2017-07-07 13:50:00,30.37,30.41,30.36,30.41,25357.0,19.3222,19.3476,19.3158,19.3476,25357.0
2017-07-07 13:55:00,30.41,30.41,30.35,30.38,35899.0,19.3476,19.3476,19.3095,19.3285,35899.0
2017-07-07 14:00:00,30.38,30.42,30.37,30.4,38834.0,19.3285,19.354,19.3222,19.3413,38834.0
2017-07-07 14:05:00,30.4,30.4,30.38,30.39,18960.0,19.3413,19.3413,19.3285,19.3349,18960.0
2017-07-07 14:10:00,30.39,30.42,30.39,30.4,181414.0,19.3349,19.354,19.3349,19.3413,181414.0
2017-07-07 14:15:00,30.39,30.41,30.38,30.4,64138.0,19.3349,19.3476,19.3285,19.3413,64138.0
2017-07-07 14:20:00,30.4,30.42,30.39,30.41,29643.0,19.3413,19.354,19.3349,19.3476,29643.0
2017-07-07 14:25:00,30.4,30.41,30.36,30.36,60394.0,19.3413,19.3476,19.3158,19.3158,60394.0
2017-07-07 14:30:00,30.37,30.38,30.34,30.35,26508.0,19.3222,19.3285,19.3031,19.3095,26508.0
2017-07-07 14:35:00,30.35,30.38,30.33,30.38,15007.0,19.3095,19.3285,19.2967,19.3285,15007.0
2017-07-07 14:40:00,30.38,30.41,30.34,30.4,65480.0,19.3285,19.3476,19.3031,19.3413,65480.0
2017-07-07 14:45:00,30.4,30.41,30.36,30.37,47827.0,19.3413,19.3476,19.3158,19.3222,47827.0
2017-07-07 14:50:00,30.38,30.39,30.38,30.39,33072.0,19.3285,19.3349,19.3285,19.3349,33072.0
2017-07-07 14:55:00,30.39,30.41,30.37,30.37,54401.0,19.3349,19.3476,19.3222,19.3222,54401.0
2017-07-07 15:00:00,30.38,30.4,30.36,30.38,51853.0,19.3285,19.3413,19.3158,19.3285,51853.0
2017-07-07 15:05:00,30.38,30.41,30.38,30.38,48456.0,19.3285,19.3476,19.3285,19.3285,48456.0
2017-07-07 15:10:00,30.38,30.4,30.36,30.36,32727.0,19.3285,19.3413,19.3158,19.3158,32727.0
2017-07-07 15:15:00,30.36,30.41,30.35,30.41,61234.0,19.3158,19.3476,19.3095,19.3476,61234.0
2017-07-07 15:20:00,30.41,30.44,30.4,30.4,94259.0,19.3476,19.3667,19.3413,19.3413,94259.0
2017-07-07 15:25:00,30.4,30.41,30.38,30.38,33094.0,19.3413,19.3476,19.3285,19.3285,33094.0
2017-07-07 15:30:00,30.38,30.41,30.37,30.41,117339.0,19.3285,19.3476,19.3222,19.3476,117339.0
2017-07-07 15:35:00,30.41,30.47,30.4,30.47,110159.0,19.3476,19.3858,19.3413,19.3858,110159.0
2017-07-07 15:40:00,30.47,30.48,30.43,30.46,68684.0,19.3858,19.3922,19.3603,19.3794,68684.0
2017-07-07 15:45:00,30.47,30.48,30.43,30.44,176867.0,19.3858,19.3922,19.3603,19.3667,176867.0
2017-07-07 15:50:00,30.44,30.44,30.39,30.4,143086.0,19.3667,19.3667,19.3349,19.3413,143086.0
2017-07-07 15:55:00,30.4,30.42,30.38,30.41,436490.0,19.3413,19.354,19.3285,19.3476,436490.0
2017-07-10 09:30:00,30.39,30.41,30.26,30.28,45414.0,19.3349,19.3476,19.2522,19.2649,45414.0
2017-07-10 09:35:00,30.28,30.38,30.27,30.36,43448.0,19.2649,19.3285,19.2586,19.3158,43448.0
2017-07-10 09:40:00,30.36,30.49,30.35,30.48,47864.0,19.3158,19.3985,19.3095,19.3922,47864.0
2017-07-10 09:45:00,30.47,30.49,30.44,30.46,139813.0,19.3858,19.3985,19.3667,19.3794,139813.0
2017-07-10 09:50:00,30.46,30.5,30.46,30.46,109830.0,19.3794,19.4049,19.3794,19.3794,109830.0
2017-07-10 09:55:00,30.46,30.51,30.45,30.51,49010.0,19.3794,19.4112,19.3731,19.4112,49010.0
2017-07-10 10:00:00,30.5,30.55,30.46,30.54,66927.0,19.4049,19.4367,19.3794,19.4303,66927.0
2017-07-10 10:05:00,30.54,30.55,30.47,30.48,65165.0,19.4303,19.4367,19.3858,19.3922,65165.0
2017-07-10 10:10:00,30.48,30.49,30.44,30.44,42578.0,19.3922,19.3985,19.3667,19.3667,42578.0
2017-07-10 10:15:00,30.44,30.44,30.41,30.43,51452.0,19.3667,19.3667,19.3476,19.3603,51452.0
2017-07-10 10:20:00,30.43,30.44,30.4,30.41,124612.0,19.3603,19.3667,19.3413,19.3476,124612.0
2017-07-10 10:25:00,30.4,30.41,30.34,30.37,33208.0,19.3413,19.3476,19.3031,19.3222,33208.0
2017-07-10 10:30:00,30.37,30.41,30.37,30.4,48479.0,19.3222,19.3476,19.3222,19.3413,48479.0
2017-07-10 10:35:00,30.4,30.4,30.34,30.36,48834.0,19.3413,19.3413,19.3031,19.3158,48834.0
2017-07-10 10:40:00,30.37,30.4,30.36,30.4,48876.0,19.3222,19.3413,19.3158,19.3413,48876.0
2017-07-10 10:45:00,30.4,30.4,30.32,30.34,47673.0,19.3413,19.3413,19.2904,19.3031,47673.0
2017-07-10 10:50:00,30.33,30.44,30.33,30.42,125904.0,19.2967,19.3667,19.2967,19.354,125904.0
2017-07-10 10:55:00,30.41,30.47,30.41,30.46,40406.0,19.3476,19.3858,19.3476,19.3794,40406.0
2017-07-10 11:00:00,30.46,30.47,30.43,30.43,54388.0,19.3794,19.3858,19.3603,19.3603,54388.0
2017-07-10 11:05:00,30.44,30.47,30.42,30.43,51796.0,19.3667,19.3858,19.354,19.3603,51796.0
2017-07-10 11:10:00,30.43,30.43,30.39,30.4,56051.0,19.3603,19.3603,19.3349,19.3413,56051.0
2017-07-10 11:15:00,30.4,30.48,30.39,30.45,56089.0,19.3413,19.3922,19.3349,19.3731,56089.0
2017-07-10 11:20:00,30.46,30.49,30.43,30.48,71205.0,19.3794,19.3985,19.3603,19.3922,71205.0
2017-07-10 11:25:00,30.48,30.49,30.44,30.45,38000.0,19.3922,19.3985,19.3667,19.3731,38000.0
2017-07-10 11:30:00,30.45,30.47,30.42,30.44,28368.0,19.3731,19.3858,19.354,19.3667,28368.0
2017-07-10 11:35:00,30.44,30.45,30.4,30.41,23954.0,19.3667,19.3731,19.3413,19.3476,23954.0
2017-07-10 11:40:00,30.42,30.42,30.39,30.41,62513.0,19.354,19.354,19.3349,19.3476,62513.0
2017-07-10 11:45:00,30.41,30.47,30.41,30.46,36447.0,19.3476,19.3858,19.3476,19.3794,36447.0
2017-07-10 11:50:00,30.46,30.46,30.38,30.4,47615.0,19.3794,19.3794,19.3285,19.3413,47615.0
2017-07-10 11:55:00,30.4,30.41,30.39,30.41,99546.0,19.3413,19.3476,19.3349,19.3476,99546.0
2017-07-10 12:00:00,30.4,30.49,30.39,30.47,38836.0,19.3413,19.3985,19.3349,19.3858,38836.0
2017-07-10 12:05:00,30.46,30.51,30.46,30.48,55549.0,19.3794,19.4112,19.3794,19.3922,55549.0
2017-07-10 12:10:00,30.47,30.49,30.44,30.45,22572.0,19.3858,19.3985,19.3667,19.3731,22572.0
2017-07-10 12:15:00,30.45,30.48,30.45,30.47,28203.0,19.3731,19.3922,19.3731,19.3858,28203.0
2017-07-10 12:20:00,30.47,30.48,30.46,30.48,22394.0,19.3858,19.3922,19.3794,19.3922,22394.0
2017-07-10 12:25:00,30.48,30.49,30.47,30.48,51959.0,19.3922,19.3985,19.3858,19.3922,51959.0
2017-07-10 12:30:00,30.49,30.5,30.48,30.5,22855.0,19.3985,19.4049,19.3922,19.4049,22855.0
2017-07-10 12:35:00,30.5,30.52,30.49,30.5,63871.0,19.4049,19.4176,19.3985,19.4049,63871.0
2017-07-10 12:40:00,30.51,30.51,30.48,30.5,27423.0,19.4112,19.4112,19.3922,19.4049,27423.0
2017-07-10 12:45:00,30.5,30.52,30.48,30.52,36450.0,19.4049,19.4176,19.3922,19.4176,36450.0
2017-07-10 12:50:00,30.51,30.56,30.51,30.54,28373.0,19.4112,19.4431,19.4112,19.4303,28373.0
2017-07-10 12:55:00,30.55,30.58,30.53,30.58,31587.0,19.4367,19.4558,19.424,19.4558,31587.0
2017-07-10 13:00:00,30.58,30.58,30.56,30.58,32313.0,19.4558,19.4558,19.4431,19.4558,32313.0
2017-07-10 13:05:00,30.57,30.58,30.53,30.54,32937.0,19.4494,19.4558,19.424,19.4303,32937.0
2017-07-10 13:10:00,30.55,30.55,30.51,30.55,15756.0,19.4367,19.4367,19.4112,19.4367,15756.0
2017-07-10 13:15:00,30.54,30.56,30.53,30.54,37823.0,19.4303,19.4431,19.424,19.4303,37823.0
2017-07-10 13:20:00,30.54,30.58,30.54,30.55,61778.0,19.4303,19.4558,19.4303,19.4367,61778.0
2017-07-10 13:25:00,30.55,30.55,30.5,30.5,53736.0,19.4367,19.4367,19.4049,19.4049,53736.0
2017-07-10 13:30:00,30.51,30.53,30.48,30.52,82351.0,19.4112,19.424,19.3922,19.4176,82351.0
2017-07-10 13:35:00,30.53,30.54,30.49,30.49,92510.0,19.424,19.4303,19.3985,19.3985,92510.0
2017-07-10 13:40:00,30.5,30.52,30.48,30.48,36463.0,19.4049,19.4176,19.3922,19.3922,36463.0
2017-07-10 13:45:00,30.47,30.51,30.47,30.5,28891.0,19.3858,19.4112,19.3858,19.4049,28891.0
2017-07-10 13:50:00,30.5,30.53,30.48,30.49,23643.0,19.4049,19.424,19.3922,19.3985,23643.0
2017-07-10 13:55:00,30.49,30.52,30.48,30.5,32968.0,19.3985,19.4176,19.3922,19.4049,32968.0
2017-07-10 14:00:00,30.5,30.53,30.5,30.53,25683.0,19.4049,19.424,19.4049,19.424,25683.0
2017-07-10 14:05:00,30.53,30.58,30.52,30.55,59676.0,19.424,19.4558,19.4176,19.4367,59676.0
2017-07-10 14:10:00,30.56,30.58,30.53,30.54,48968.0,19.4431,19.4558,19.424,19.4303,48968.0
2017-07-10 14:15:00,30.54,30.56,30.53,30.53,31509.0,19.4303,19.4431,19.424,19.424,31509.0
2017-07-10 14:20:00,30.54,30.58,30.53,30.57,78072.0,19.4303,19.4558,19.424,19.4494,78072.0
2017-07-10 14:25:00,30.56,30.57,30.49,30.5,65426.0,19.4431,19.4494,19.3985,19.4049,65426.0
2017-07-10 14:30:00,30.5,30.51,30.47,30.47,48937.0,19.4049,19.4112,19.3858,19.3858,48937.0
2017-07-10 14:35:00,30.47,30.52,30.47,30.51,26621.0,19.3858,19.4176,19.3858,19.4112,26621.0
2017-07-10 14:40:00,30.52,30.55,30.51,30.54,51138.0,19.4176,19.4367,19.4112,19.4303,51138.0
2017-07-10 14:45:00,30.53,30.53,30.5,30.5,21905.0,19.424,19.424,19.4049,19.4049,21905.0
2017-07-10 14:50:00,30.51,30.54,30.5,30.53,30430.0,19.4112,19.4303,19.4049,19.424,30430.0
2017-07-10 14:55:00,30.53,30.53,30.49,30.49,26671.0,19.424,19.424,19.3985,19.3985,26671.0
2017-07-10 15:00:00,30.49,30.51,30.47,30.51,36945.0,19.3985,19.4112,19.3858,19.4112,36945.0
2017-07-10 15:05:00,30.51,30.52,30.49,30.5,39140.0,19.4112,19.4176,19.3985,19.4049,39140.0
2017-07-10 15:10:00,30.5,30.51,30.49,30.51,25243.0,19.4049,19.4112,19.3985,19.4112,25243.0
2017-07-10 15:15:00,30.51,30.53,30.48,30.53,119602.0,19.4112,19.424,19.3922,19.424,119602.0
2017-07-10 15:20:00,30.52,30.53,30.51,30.52,41256.0,19.4176,19.424,19.4112,19.4176,41256.0
2017-07-10 15:25:00,30.51,30.52,30.5,30.52,43669.0,19.4112,19.4176,19.4049,19.4176,43669.0
2017-07-10 15:30:00,30.51,30.51,30.46,30.47,70001.0,19.4112,19.4112,19.3794,19.3858,70001.0
2017-07-10 15:35:00,30.48,30.48,30.43,30.44,99595.0,19.3922,19.3922,19.3603,19.3667,99595.0
2017-07-10 15:40:00,30.44,30.49,30.43,30.49,66100.0,19.3667,19.3985,19.3603,19.3985,66100.0
2017-07-10 15:45:00,30.48,30.49,30.46,30.46,135789.0,19.3922,19.3985,19.3794,19.3794,135789.0
2017-07-10 15:50:00,30.46,30.48,30.43,30.43,106681.0,19.3794,19.3922,19.3603,19.3603,106681.0
2017-07-10 15:55:00,30.44,30.46,30.43,30.45,225867.0,19.3667,19.3794,19.3603,19.3731,225867.0
2017-07-11 09:30:00,30.44,30.51,30.42,30.43,53135.0,19.3667,19.4112,19.354,19.3603,53135.0
2017-07-11 09:35:00,30.42,30.42,30.3,30.3,31138.0,19.354,19.354,19.2776,19.2776,31138.0
2017-07-11 09:40:00,30.3,30.34,30.25,30.33,34798.0,19.2776,19.3031,19.2458,19.2967,34798.0
2017-07-11 09:45:00,30.33,30.35,30.27,30.29,37917.0,19.2967,19.3095,19.2586,19.2713,37917.0
2017-07-11 09:50:00,30.29,30.29,30.23,30.24,42521.0,19.2713,19.2713,19.2331,19.2395,42521.0
2017-07-11 09:55:00,30.23,30.27,30.21,30.24,32365.0,19.2331,19.2586,19.2204,19.2395,32365.0
2017-07-11 10:00:00,30.25,30.3,30.2,30.21,26370.0,19.2458,19.2776,19.214,19.2204,26370.0
2017-07-11 10:05:00,30.21,30.23,30.18,30.21,31825.0,19.2204,19.2331,19.2013,19.2204,31825.0
2017-07-11 10:10:00,30.22,30.29,30.19,30.26,45207.0,19.2267,19.2713,19.2077,19.2522,45207.0
2017-07-11 10:15:00,30.26,30.32,30.26,30.3,48317.0,19.2522,19.2904,19.2522,19.2776,48317.0
2017-07-11 10:20:00,30.29,30.33,30.27,30.28,138681.0,19.2713,19.2967,19.2586,19.2649,138681.0
2017-07-11 10:25:00,30.28,30.31,30.27,30.28,36040.0,19.2649,19.284,19.2586,19.2649,36040.0
2017-07-11 10:30:00,30.28,30.38,30.28,30.38,26110.0,19.2649,19.3285,19.2649,19.3285,26110.0
2017-07-11 10:35:00,30.38,30.39,30.33,30.39,32710.0,19.3285,19.3349,19.2967,19.3349,32710.0
2017-07-11 10:40:00,30.39,30.47,30.38,30.42,51765.0,19.3349,19.3858,19.3285,19.354,51765.0
2017-07-11 10:45:00,30.43,30.47,30.4,30.4,107074.0,19.3603,19.3858,19.3413,19.3413,107074.0
2017-07-11 10:50:00,30.4,30.43,30.37,30.42,21961.0,19.3413,19.3603,19.3222,19.354,21961.0
2017-07-11 10:55:00,30.42,30.49,30.42,30.48,31672.0,19.354,19.3985,19.354,19.3922,31672.0
2017-07-11 11:00:00,30.47,30.48,30.41,30.42,35418.0,19.3858,19.3922,19.3476,19.354,35418.0
2017-07-11 11:05:00,30.42,30.43,30.41,30.42,15626.0,19.354,19.3603,19.3476,19.354,15626.0
2017-07-11 11:10:00,30.41,30.43,30.37,30.38,25367.0,19.3476,19.3603,19.3222,19.3285,25367.0
2017-07-11 11:15:00,30.38,30.39,30.35,30.38,50330.0,19.3285,19.3349,19.3095,19.3285,50330.0
2017-07-11 11:20:00,30.37,30.37,30.31,30.35,23699.0,19.3222,19.3222,19.284,19.3095,23699.0
2017-07-11 11:25:00,30.34,30.36,30.28,30.29,32530.0,19.3031,19.3158,19.2649,19.2713,32530.0
2017-07-11 11:30:00,30.29,30.35,30.27,30.33,22298.0,19.2713,19.3095,19.2586,19.2967,22298.0
2017-07-11 11:35:00,30.33,30.36,30.3,30.35,20040.0,19.2967,19.3158,19.2776,19.3095,20040.0
2017-07-11 11:40:00,30.35,30.36,30.32,30.36,19282.0,19.3095,19.3158,19.2904,19.3158,19282.0
2017-07-11 11:45:00,30.36,30.43,30.36,30.39,21789.0,19.3158,19.3603,19.3158,19.3349,21789.0
2017-07-11 11:50:00,30.39,30.43,30.39,30.42,15600.0,19.3349,19.3603,19.3349,19.354,15600.0
2017-07-11 11:55:00,30.42,30.47,30.41,30.45,29907.0,19.354,19.3858,19.3476,19.3731,29907.0
2017-07-11 12:00:00,30.45,30.5,30.44,30.49,32495.0,19.3731,19.4049,19.3667,19.3985,32495.0
2017-07-11 12:05:00,30.49,30.51,30.47,30.47,40656.0,19.3985,19.4112,19.3858,19.3858,40656.0
2017-07-11 12:10:00,30.48,30.5,30.47,30.48,46057.0,19.3922,19.4049,19.3858,19.3922,46057.0
2017-07-11 12:15:00,30.48,30.48,30.43,30.43,31004.0,19.3922,19.3922,19.3603,19.3603,31004.0
2017-07-11 12:20:00,30.43,30.45,30.42,30.42,12327.0,19.3603,19.3731,19.354,19.354,12327.0
2017-07-11 12:25:00,30.42,30.43,30.41,30.43,15561.0,19.354,19.3603,19.3476,19.3603,15561.0
2017-07-11 12:30:00,30.43,30.46,30.41,30.44,21006.0,19.3603,19.3794,19.3476,19.3667,21006.0
2017-07-11 12:35:00,30.45,30.45,30.41,30.42,25477.0,19.3731,19.3731,19.3476,19.354,25477.0
2017-07-11 12:40:00,30.42,30.45,30.41,30.45,24328.0,19.354,19.3731,19.3476,19.3731,24328.0
2017-07-11 12:45:00,30.45,30.47,30.44,30.45,16272.0,19.3731,19.3858,19.3667,19.3731,16272.0
2017-07-11 12:50:00,30.45,30.47,30.44,30.46,22725.0,19.3731,19.3858,19.3667,19.3794,22725.0
2017-07-11 12:55:00,30.45,30.46,30.39,30.42,33888.0,19.3731,19.3794,19.3349,19.354,33888.0
2017-07-11 13:00:00,30.43,30.45,30.42,30.43,13331.0,19.3603,19.3731,19.354,19.3603,13331.0
2017-07-11 13:05:00,30.44,30.47,30.43,30.45,50498.0,19.3667,19.3858,19.3603,19.3731,50498.0
2017-07-11 13:10:00,30.45,30.45,30.41,30.43,16271.0,19.3731,19.3731,19.3476,19.3603,16271.0
2017-07-11 13:15:00,30.43,30.45,30.42,30.45,8509.0,19.3603,19.3731,19.354,19.3731,8509.0
2017-07-11 13:20:00,30.45,30.45,30.4,30.41,19913.0,19.3731,19.3731,19.3413,19.3476,19913.0
2017-07-11 13:25:00,30.41,30.44,30.39,30.39,34382.0,19.3476,19.3667,19.3349,19.3349,34382.0
2017-07-11 13:30:00,30.4,30.43,30.39,30.4,17419.0,19.3413,19.3603,19.3349,19.3413,17419.0
2017-07-11 13:35:00,30.4,30.45,30.4,30.45,24721.0,19.3413,19.3731,19.3413,19.3731,24721.0
2017-07-11 13:40:00,30.44,30.47,30.44,30.47,25206.0,19.3667,19.3858,19.3667,19.3858,25206.0
2017-07-11 13:45:00,30.47,30.51,30.46,30.5,36166.0,19.3858,19.4112,19.3794,19.4049,36166.0
2017-07-11 13:50:00,30.5,30.51,30.49,30.49,33670.0,19.4049,19.4112,19.3985,19.3985,33670.0
2017-07-11 13:55:00,30.5,30.5,30.46,30.46,33812.0,19.4049,19.4049,19.3794,19.3794,33812.0
2017-07-11 14:00:00,30.46,30.51,30.46,30.47,29500.0,19.3794,19.4112,19.3794,19.3858,29500.0
2017-07-11 14:05:00,30.47,30.49,30.45,30.46,26566.0,19.3858,19.3985,19.3731,19.3794,26566.0
2017-07-11 14:10:00,30.46,30.48,30.44,30.45,33203.0,19.3794,19.3922,19.3667,19.3731,33203.0
2017-07-11 14:15:00,30.45,30.45,30.43,30.44,30304.0,19.3731,19.3731,19.3603,19.3667,30304.0
2017-07-11 14:20:00,30.43,30.46,30.42,30.45,87006.0,19.3603,19.3794,19.354,19.3731,87006.0
2017-07-11 14:25:00,30.45,30.46,30.42,30.43,83140.0,19.3731,19.3794,19.354,19.3603,83140.0
2017-07-11 14:30:00,30.43,30.47,30.42,30.45,90756.0,19.3603,19.3858,19.354,19.3731,90756.0
2017-07-11 14:35:00,30.44,30.45,30.41,30.43,42696.0,19.3667,19.3731,19.3476,19.3603,42696.0
2017-07-11 14:40:00,30.43,30.45,30.38,30.38,50302.0,19.3603,19.3731,19.3285,19.3285,50302.0
2017-07-11 14:45:00,30.39,30.4,30.38,30.4,9684.0,19.3349,19.3413,19.3285,19.3413,9684.0
2017-07-11 14:50:00,30.39,30.4,30.37,30.38,23439.0,19.3349,19.3413,19.3222,19.3285,23439.0
2017-07-11 14:55:00,30.38,30.4,30.36,30.36,24424.0,19.3285,19.3413,19.3158,19.3158,24424.0
2017-07-11 15:00:00,30.37,30.38,30.33,30.33,33431.0,19.3222,19.3285,19.2967,19.2967,33431.0
2017-07-11 15:05:00,30.33,30.37,30.32,30.36,42281.0,19.2967,19.3222,19.2904,19.3158,42281.0
2017-07-11 15:10:00,30.37,30.38,30.33,30.35,17917.0,19.3222,19.3285,19.2967,19.3095,17917.0
2017-07-11 15:15:00,30.35,30.37,30.33,30.34,19589.0,19.3095,19.3222,19.2967,19.3031,19589.0
2017-07-11 15:20:00,30.34,30.35,30.32,30.32,27033.0,19.3031,19.3095,19.2904,19.2904,27033.0
2017-07-11 15:25:00,30.32,30.37,30.32,30.36,26005.0,19.2904,19.3222,19.2904,19.3158,26005.0
2017-07-11 15:30:00,30.36,30.41,30.35,30.41,37867.0,19.3158,19.3476,19.3095,19.3476,37867.0
2017-07-11 15:35:00,30.41,30.43,30.4,30.4,33266.0,19.3476,19.3603,19.3413,19.3413,33266.0
2017-07-11 15:40:00,30.4,30.42,30.39,30.4,53459.0,19.3413,19.354,19.3349,19.3413,53459.0
2017-07-11 15:45:00,30.4,30.42,30.39,30.41,52913.0,19.3413,19.354,19.3349,19.3476,52913.0
2017-07-11 15:50:00,30.41,30.45,30.41,30.43,99708.0,19.3476,19.3731,19.3476,19.3603,99708.0
2017-07-11 15:55:00,30.43,30.44,30.41,30.44,152275.0,19.3603,19.3667,19.3476,19.3667,152275.0
2017-07-12 09:30:00,30.82,30.86,30.75,30.85,74168.0,19.6085,19.6339,19.5639,19.6276,74168.0
2017-07-12 09:35:00,30.85,30.86,30.76,30.78,37523.0,19.6276,19.6339,19.5703,19.583,37523.0
2017-07-12 09:40:00,30.8,30.95,30.8,30.94,69586.0,19.5958,19.6912,19.5958,19.6848,69586.0
2017-07-12 09:45:00,30.93,30.94,30.88,30.9,25807.0,19.6785,19.6848,19.6467,19.6594,25807.0
2017-07-12 09:50:00,30.89,30.9,30.8,30.83,63710.0,19.653,19.6594,19.5958,19.6148,63710.0
2017-07-12 09:55:00,30.82,30.82,30.73,30.76,85023.0,19.6085,19.6085,19.5512,19.5703,85023.0
2017-07-12 10:00:00,30.76,30.79,30.7,30.78,65164.0,19.5703,19.5894,19.5321,19.583,65164.0
2017-07-12 10:05:00,30.79,30.83,30.77,30.8,96757.0,19.5894,19.6148,19.5767,19.5958,96757.0
2017-07-12 10:10:00,30.8,30.82,30.78,30.81,27713.0,19.5958,19.6085,19.583,19.6021,27713.0
2017-07-12 10:15:00,30.8,30.85,30.8,30.82,39841.0,19.5958,19.6276,19.5958,19.6085,39841.0
2017-07-12 10:20:00,30.83,30.84,30.78,30.8,59034.0,19.6148,19.6212,19.583,19.5958,59034.0
2017-07-12 10:25:00,30.79,30.82,30.76,30.79,23867.0,19.5894,19.6085,19.5703,19.5894,23867.0
2017-07-12 10:30:00,30.79,30.92,30.74,30.87,113500.0,19.5894,19.6721,19.5576,19.6403,113500.0
2017-07-12 10:35:00,30.86,30.94,30.83,30.93,71415.0,19.6339,19.6848,19.6148,19.6785,71415.0
2017-07-12 10:40:00,30.93,30.93,30.75,30.86,83413.0,19.6785,19.6785,19.5639,19.6339,83413.0
2017-07-12 10:45:00,30.86,30.9,30.84,30.87,26510.0,19.6339,19.6594,19.6212,19.6403,26510.0
2017-07-12 10:50:00,30.86,30.86,30.79,30.83,77513.0,19.6339,19.6339,19.5894,19.6148,77513.0
2017-07-12 10:55:00,30.83,30.84,30.78,30.79,62636.0,19.6148,19.6212,19.583,19.5894,62636.0
2017-07-12 11:00:00,30.78,30.79,30.72,30.79,54592.0,19.583,19.5894,19.5449,19.5894,54592.0
2017-07-12 11:05:00,30.79,30.8,30.68,30.69,43919.0,19.5894,19.5958,19.5194,19.5258,43919.0
2017-07-12 11:10:00,30.68,30.78,30.68,30.78,97721.0,19.5194,19.583,19.5194,19.583,97721.0
2017-07-12 11:15:00,30.77,30.82,30.75,30.82,26933.0,19.5767,19.6085,19.5639,19.6085,26933.0
2017-07-12 11:20:00,30.82,30.9,30.8,30.89,30335.0,19.6085,19.6594,19.5958,19.653,30335.0
2017-07-12 11:25:00,30.89,30.94,30.89,30.93,25350.0,19.653,19.6848,19.653,19.6785,25350.0
2017-07-12 11:30:00,30.92,30.95,30.9,30.91,34768.0,19.6721,19.6912,19.6594,19.6657,34768.0
2017-07-12 11:35:00,30.91,30.95,30.91,30.94,28954.0,19.6657,19.6912,19.6657,19.6848,28954.0
2017-07-12 11:40:00,30.94,30.95,30.9,30.93,30357.0,19.6848,19.6912,19.6594,19.6785,30357.0
2017-07-12 11:45:00,30.93,30.99,30.93,30.98,35625.0,19.6785,19.7166,19.6785,19.7103,35625.0
2017-07-12 11:50:00,30.98,31.0,30.97,31.0,14589.0,19.7103,19.723,19.7039,19.723,14589.0
2017-07-12 11:55:00,30.99,31.02,30.97,30.99,27548.0,19.7166,19.7357,19.7039,19.7166,27548.0
2017-07-12 12:00:00,30.99,31.0,30.96,30.97,26852.0,19.7166,19.723,19.6975,19.7039,26852.0
2017-07-12 12:05:00,30.97,31.02,30.96,31.01,15284.0,19.7039,19.7357,19.6975,19.7294,15284.0
2017-07-12 12:10:00,31.02,31.03,30.94,30.94,16023.0,19.7357,19.7421,19.6848,19.6848,16023.0
2017-07-12 12:15:00,30.94,30.99,30.93,30.98,13920.0,19.6848,19.7166,19.6785,19.7103,13920.0
2017-07-12 12:20:00,30.98,31.01,30.98,31.0,15984.0,19.7103,19.7294,19.7103,19.723,15984.0
2017-07-12 12:25:00,31.0,31.01,30.96,30.96,9389.0,19.723,19.7294,19.6975,19.6975,9389.0
2017-07-12 12:30:00,30.96,31.0,30.96,30.97,13487.0,19.6975,19.723,19.6975,19.7039,13487.0
2017-07-12 12:35:00,30.97,30.99,30.95,30.96,10615.0,19.7039,19.7166,19.6912,19.6975,10615.0
2017-07-12 12:40:00,30.97,30.97,30.96,30.97,2471.0,19.7039,19.7039,19.6975,19.7039,2471.0
2017-07-12 12:45:00,30.97,30.98,30.93,30.94,12456.0,19.7039,19.7103,19.6785,19.6848,12456.0
2017-07-12 12:50:00,30.94,30.97,30.93,30.97,17543.0,19.6848,19.7039,19.6785,19.7039,17543.0
2017-07-12 12:55:00,30.97,30.99,30.96,30.98,13783.0,19.7039,19.7166,19.6975,19.7103,13783.0
2017-07-12 13:00:00,30.98,31.03,30.98,31.03,27127.0,19.7103,19.7421,19.7103,19.7421,27127.0
2017-07-12 13:05:00,31.02,31.03,31.0,31.01,26233.0,19.7357,19.7421,19.723,19.7294,26233.0
2017-07-12 13:10:00,31.01,31.02,30.95,30.96,31782.0,19.7294,19.7357,19.6912,19.6975,31782.0
2017-07-12 13:15:00,30.96,30.97,30.94,30.94,15408.0,19.6975,19.7039,19.6848,19.6848,15408.0
2017-07-12 13:20:00,30.94,30.95,30.9,30.92,17311.0,19.6848,19.6912,19.6594,19.6721,17311.0
2017-07-12 13:25:00,30.93,30.96,30.92,30.96,19601.0,19.6785,19.6975,19.6721,19.6975,19601.0
2017-07-12 13:30:00,30.96,31.01,30.96,31.0,21671.0,19.6975,19.7294,19.6975,19.723,21671.0
2017-07-12 13:35:00,31.0,31.01,30.97,30.99,25507.0,19.723,19.7294,19.7039,19.7166,25507.0
2017-07-12 13:40:00,30.99,31.0,30.94,30.97,33916.0,19.7166,19.723,19.6848,19.7039,33916.0
2017-07-12 13:45:00,30.98,31.0,30.96,30.96,50762.0,19.7103,19.723,19.6975,19.6975,50762.0
2017-07-12 13:50:00,30.96,30.99,30.95,30.95,24241.0,19.6975,19.7166,19.6912,19.6912,24241.0
2017-07-12 13:55:00,30.94,30.96,30.93,30.95,24428.0,19.6848,19.6975,19.6785,19.6912,24428.0
2017-07-12 14:00:00,30.96,30.97,30.95,30.96,25198.0,19.6975,19.7039,19.6912,19.6975,25198.0
2017-07-12 14:05:00,30.96,30.98,30.94,30.94,33123.0,19.6975,19.7103,19.6848,19.6848,33123.0
2017-07-12 14:10:00,30.94,30.96,30.93,30.95,24714.0,19.6848,19.6975,19.6785,19.6912,24714.0
2017-07-12 14:15:00,30.95,30.98,30.94,30.95,32587.0,19.6912,19.7103,19.6848,19.6912,32587.0
2017-07-12 14:20:00,30.96,30.96,30.92,30.93,24676.0,19.6975,19.6975,19.6721,19.6785,24676.0
2017-07-12 14:25:00,30.93,31.0,30.93,30.97,86015.0,19.6785,19.723,19.6785,19.7039,86015.0
2017-07-12 14:30:00,30.96,30.97,30.93,30.94,14865.0,19.6975,19.7039,19.6785,19.6848,14865.0
2017-07-12 14:35:00,30.94,30.94,30.91,30.94,31630.0,19.6848,19.6848,19.6657,19.6848,31630.0
2017-07-12 14:40:00,30.94,30.97,30.92,30.95,40260.0,19.6848,19.7039,19.6721,19.6912,40260.0
2017-07-12 14:45:00,30.95,30.96,30.94,30.96,23627.0,19.6912,19.6975,19.6848,19.6975,23627.0
2017-07-12 14:50:00,30.96,30.98,30.96,30.97,17383.0,19.6975,19.7103,19.6975,19.7039,17383.0
2017-07-12 14:55:00,30.96,30.97,30.94,30.95,28518.0,19.6975,19.7039,19.6848,19.6912,28518.0
2017-07-12 15:00:00,30.95,30.97,30.94,30.96,36394.0,19.6912,19.7039,19.6848,19.6975,36394.0
2017-07-12 15:05:00,30.96,30.98,30.94,30.95,40113.0,19.6975,19.7103,19.6848,19.6912,40113.0
2017-07-12 15:10:00,30.94,30.96,30.92,30.96,36981.0,19.6848,19.6975,19.6721,19.6975,36981.0
2017-07-12 15:15:00,30.96,30.99,30.96,30.98,40205.0,19.6975,19.7166,19.6975,19.7103,40205.0
2017-07-12 15:20:00,30.98,30.99,30.93,30.94,32400.0,19.7103,19.7166,19.6785,19.6848,32400.0
2017-07-12 15:25:00,30.93,30.95,30.89,30.89,40583.0,19.6785,19.6912,19.653,19.653,40583.0
2017-07-12 15:30:00,30.89,30.9,30.87,30.88,56348.0,19.653,19.6594,19.6403,19.6467,56348.0
2017-07-12 15:35:00,30.88,30.88,30.84,30.86,54540.0,19.6467,19.6467,19.6212,19.6339,54540.0
2017-07-12 15:40:00,30.86,30.86,30.81,30.84,147870.0,19.6339,19.6339,19.6021,19.6212,147870.0
2017-07-12 15:45:00,30.83,30.88,30.82,30.86,184324.0,19.6148,19.6467,19.6085,19.6339,184324.0
2017-07-12 15:50:00,30.85,30.86,30.79,30.79,196491.0,19.6276,19.6339,19.5894,19.5894,196491.0
2017-07-12 15:55:00,30.8,30.81,30.79,30.8,274099.0,19.5958,19.6021,19.5894,19.5958,274099.0
2017-07-13 09:30:00,30.93,30.97,30.83,30.94,121251.0,19.6785,19.7039,19.6148,19.6848,121251.0
2017-07-13 09:35:00,30.95,31.0,30.9,30.99,80262.0,19.6912,19.723,19.6594,19.7166,80262.0
2017-07-13 09:40:00,30.99,30.99,30.89,30.96,60546.0,19.7166,19.7166,19.653,19.6975,60546.0
2017-07-13 09:45:00,30.95,30.98,30.9,30.93,52142.0,19.6912,19.7103,19.6594,19.6785,52142.0
2017-07-13 09:50:00,30.92,30.97,30.88,30.89,70204.0,19.6721,19.7039,19.6467,19.653,70204.0
2017-07-13 09:55:00,30.89,30.89,30.81,30.86,34632.0,19.653,19.653,19.6021,19.6339,34632.0
2017-07-13 10:00:00,30.86,30.89,30.84,30.84,27748.0,19.6339,19.653,19.6212,19.6212,27748.0
2017-07-13 10:05:00,30.85,30.88,30.8,30.87,25210.0,19.6276,19.6467,19.5958,19.6403,25210.0
2017-07-13 10:10:00,30.87,30.92,30.86,30.88,36802.0,19.6403,19.6721,19.6339,19.6467,36802.0
2017-07-13 10:15:00,30.89,30.97,30.88,30.95,54036.0,19.653,19.7039,19.6467,19.6912,54036.0
2017-07-13 10:20:00,30.95,30.98,30.93,30.96,22935.0,19.6912,19.7103,19.6785,19.6975,22935.0
2017-07-13 10:25:00,30.96,30.99,30.93,30.93,29872.0,19.6975,19.7166,19.6785,19.6785,29872.0
2017-07-13 10:30:00,30.92,31.0,30.92,30.99,69357.0,19.6721,19.723,19.6721,19.7166,69357.0
2017-07-13 10:35:00,31.0,31.06,30.99,31.03,39761.0,19.723,19.7612,19.7166,19.7421,39761.0
2017-07-13 10:40:00,31.02,31.06,30.99,31.06,65144.0,19.7357,19.7612,19.7166,19.7612,65144.0
2017-07-13 10:45:00,31.05,31.08,31.02,31.06,69429.0,19.7548,19.7739,19.7357,19.7612,69429.0
2017-07-13 10:50:00,31.05,31.11,31.04,31.1,43444.0,19.7548,19.793,19.7484,19.7866,43444.0
2017-07-13 10:55:00,31.1,31.11,31.04,31.07,23542.0,19.7866,19.793,19.7484,19.7675,23542.0
2017-07-13 11:00:00,31.07,31.07,31.0,31.03,30869.0,19.7675,19.7675,19.723,19.7421,30869.0
2017-07-13 11:05:00,31.02,31.06,31.01,31.05,91893.0,19.7357,19.7612,19.7294,19.7548,91893.0
2017-07-13 11:10:00,31.05,31.16,31.03,31.14,46090.0,19.7548,19.8248,19.7421,19.8121,46090.0
2017-07-13 11:15:00,31.13,31.18,31.12,31.18,22647.0,19.8057,19.8375,19.7993,19.8375,22647.0
2017-07-13 11:20:00,31.18,31.2,31.15,31.17,51568.0,19.8375,19.8502,19.8184,19.8312,51568.0
2017-07-13 11:25:00,31.17,31.2,31.16,31.19,29218.0,19.8312,19.8502,19.8248,19.8439,29218.0
2017-07-13 11:30:00,31.18,31.21,31.13,31.2,112296.0,19.8375,19.8566,19.8057,19.8502,112296.0
2017-07-13 11:35:00,31.21,31.24,31.17,31.18,41462.0,19.8566,19.8757,19.8312,19.8375,41462.0
2017-07-13 11:40:00,31.18,31.19,31.06,31.08,38922.0,19.8375,19.8439,19.7612,19.7739,38922.0
2017-07-13 11:45:00,31.08,31.1,31.07,31.09,145800.0,19.7739,19.7866,19.7675,19.7803,145800.0
2017-07-13 11:50:00,31.09,31.12,31.07,31.08,47526.0,19.7803,19.7993,19.7675,19.7739,47526.0
2017-07-13 11:55:00,31.09,31.1,31.04,31.04,34258.0,19.7803,19.7866,19.7484,19.7484,34258.0
2017-07-13 12:00:00,31.04,31.05,31.02,31.05,71407.0,19.7484,19.7548,19.7357,19.7548,71407.0
2017-07-13 12:05:00,31.05,31.06,31.03,31.06,29358.0,19.7548,19.7612,19.7421,19.7612,29358.0
2017-07-13 12:10:00,31.06,31.08,31.05,31.08,18260.0,19.7612,19.7739,19.7548,19.7739,18260.0
2017-07-13 12:15:00,31.07,31.09,31.04,31.05,28451.0,19.7675,19.7803,19.7484,19.7548,28451.0
2017-07-13 12:20:00,31.05,31.11,31.05,31.11,31524.0,19.7548,19.793,19.7548,19.793,31524.0
2017-07-13 12:25:00,31.11,31.11,31.04,31.05,25422.0,19.793,19.793,19.7484,19.7548,25422.0
2017-07-13 12:30:00,31.04,31.07,31.03,31.06,20019.0,19.7484,19.7675,19.7421,19.7612,20019.0
2017-07-13 12:35:00,31.05,31.08,31.04,31.05,19792.0,19.7548,19.7739,19.7484,19.7548,19792.0
2017-07-13 12:40:00,31.05,31.06,30.99,31.03,57809.0,19.7548,19.7612,19.7166,19.7421,57809.0
2017-07-13 12:45:00,31.03,31.04,31.02,31.02,17362.0,19.7421,19.7484,19.7357,19.7357,17362.0
2017-07-13 12:50:00,31.02,31.06,31.02,31.05,20114.0,19.7357,19.7612,19.7357,19.7548,20114.0
2017-07-13 12:55:00,31.05,31.07,31.04,31.04,23128.0,19.7548,19.7675,19.7484,19.7484,23128.0
2017-07-13 13:00:00,31.04,31.05,31.02,31.03,17716.0,19.7484,19.7548,19.7357,19.7421,17716.0
2017-07-13 13:05:00,31.02,31.08,31.02,31.08,23314.0,19.7357,19.7739,19.7357,19.7739,23314.0
2017-07-13 13:10:00,31.07,31.08,31.03,31.05,12553.0,19.7675,19.7739,19.7421,19.7548,12553.0
2017-07-13 13:15:00,31.06,31.07,31.04,31.06,16267.0,19.7612,19.7675,19.7484,19.7612,16267.0
2017-07-13 13:20:00,31.06,31.11,31.06,31.1,15688.0,19.7612,19.793,19.7612,19.7866,15688.0
2017-07-13 13:25:00,31.1,31.11,31.04,31.04,29619.0,19.7866,19.793,19.7484,19.7484,29619.0
2017-07-13 13:30:00,31.05,31.09,31.04,31.07,21428.0,19.7548,19.7803,19.7484,19.7675,21428.0
2017-07-13 13:35:00,31.06,31.08,31.04,31.07,20881.0,19.7612,19.7739,19.7484,19.7675,20881.0
2017-07-13 13:40:00,31.06,31.08,31.05,31.08,23150.0,19.7612,19.7739,19.7548,19.7739,23150.0
2017-07-13 13:45:00,31.08,31.1,31.07,31.08,20638.0,19.7739,19.7866,19.7675,19.7739,20638.0
2017-07-13 13:50:00,31.07,31.08,31.03,31.05,26351.0,19.7675,19.7739,19.7421,19.7548,26351.0
2017-07-13 13:55:00,31.05,31.07,31.04,31.05,20522.0,19.7548,19.7675,19.7484,19.7548,20522.0
2017-07-13 14:00:00,31.05,31.08,31.04,31.05,26767.0,19.7548,19.7739,19.7484,19.7548,26767.0
2017-07-13 14:05:00,31.05,31.07,31.04,31.06,17118.0,19.7548,19.7675,19.7484,19.7612,17118.0
2017-07-13 14:10:00,31.05,31.08,31.05,31.05,25520.0,19.7548,19.7739,19.7548,19.7548,25520.0
2017-07-13 14:15:00,31.05,31.11,31.04,31.1,55923.0,19.7548,19.793,19.7484,19.7866,55923.0
2017-07-13 14:20:00,31.09,31.1,31.06,31.06,36650.0,19.7803,19.7866,19.7612,19.7612,36650.0
2017-07-13 14:25:00,31.06,31.11,31.06,31.08,29594.0,19.7612,19.793,19.7612,19.7739,29594.0
2017-07-13 14:30:00,31.08,31.1,31.06,31.07,23599.0,19.7739,19.7866,19.7612,19.7675,23599.0
2017-07-13 14:35:00,31.08,31.1,31.06,31.08,18532.0,19.7739,19.7866,19.7612,19.7739,18532.0
2017-07-13 14:40:00,31.08,31.11,31.07,31.08,26118.0,19.7739,19.793,19.7675,19.7739,26118.0
2017-07-13 14:45:00,31.08,31.1,31.06,31.07,43512.0,19.7739,19.7866,19.7612,19.7675,43512.0
2017-07-13 14:50:00,31.06,31.09,31.05,31.08,29563.0,19.7612,19.7803,19.7548,19.7739,29563.0
2017-07-13 14:55:00,31.09,31.09,31.06,31.09,30622.0,19.7803,19.7803,19.7612,19.7803,30622.0
2017-07-13 15:00:00,31.09,31.11,31.08,31.1,28807.0,19.7803,19.793,19.7739,19.7866,28807.0
2017-07-13 15:05:00,31.1,31.12,31.08,31.09,32210.0,19.7866,19.7993,19.7739,19.7803,32210.0
2017-07-13 15:10:00,31.1,31.11,31.08,31.11,28010.0,19.7866,19.793,19.7739,19.793,28010.0
2017-07-13 15:15:00,31.11,31.11,31.08,31.08,27504.0,19.793,19.793,19.7739,19.7739,27504.0
2017-07-13 15:20:00,31.08,31.09,31.07,31.09,20421.0,19.7739,19.7803,19.7675,19.7803,20421.0
2017-07-13 15:25:00,31.09,31.09,31.06,31.06,35047.0,19.7803,19.7803,19.7612,19.7612,35047.0
2017-07-13 15:30:00,31.07,31.08,31.06,31.08,43096.0,19.7675,19.7739,19.7612,19.7739,43096.0
2017-07-13 15:35:00,31.07,31.12,31.06,31.1,58502.0,19.7675,19.7993,19.7612,19.7866,58502.0
2017-07-13 15:40:00,31.11,31.13,31.09,31.09,53997.0,19.793,19.8057,19.7803,19.7803,53997.0
2017-07-13 15:45:00,31.09,31.13,31.09,31.13,77322.0,19.7803,19.8057,19.7803,19.8057,77322.0
2017-07-13 15:50:00,31.13,31.13,31.09,31.1,95314.0,19.8057,19.8057,19.7803,19.7866,95314.0
2017-07-13 15:55:00,31.11,31.16,31.1,31.16,259825.0,19.793,19.8248,19.7866,19.8248,259825.0
2017-07-14 09:30:00,31.12,31.22,31.12,31.21,46971.0,19.7993,19.863,19.7993,19.8566,46971.0
2017-07-14 09:35:00,31.21,31.27,31.21,31.25,52481.0,19.8566,19.8948,19.8566,19.8821,52481.0
2017-07-14 09:40:00,31.24,31.26,31.23,31.23,53682.0,19.8757,19.8884,19.8693,19.8693,53682.0
2017-07-14 09:45:00,31.23,31.27,31.22,31.25,55697.0,19.8693,19.8948,19.863,19.8821,55697.0
2017-07-14 09:50:00,31.24,31.31,31.24,31.25,55578.0,19.8757,19.9202,19.8757,19.8821,55578.0
2017-07-14 09:55:00,31.25,31.25,31.17,31.18,33160.0,19.8821,19.8821,19.8312,19.8375,33160.0
2017-07-14 10:00:00,31.17,31.2,31.11,31.18,71967.0,19.8312,19.8502,19.793,19.8375,71967.0
2017-07-14 10:05:00,31.18,31.21,31.13,31.15,33346.0,19.8375,19.8566,19.8057,19.8184,33346.0
2017-07-14 10:10:00,31.15,31.19,31.14,31.19,27186.0,19.8184,19.8439,19.8121,19.8439,27186.0
2017-07-14 10:15:00,31.2,31.23,31.19,31.21,18500.0,19.8502,19.8693,19.8439,19.8566,18500.0
2017-07-14 10:20:00,31.21,31.25,31.21,31.21,17026.0,19.8566,19.8821,19.8566,19.8566,17026.0
2017-07-14 10:25:00,31.21,31.25,31.19,31.21,15486.0,19.8566,19.8821,19.8439,19.8566,15486.0
2017-07-14 10:30:00,31.21,31.22,31.18,31.2,98108.0,19.8566,19.863,19.8375,19.8502,98108.0
2017-07-14 10:35:00,31.21,31.25,31.21,31.25,76789.0,19.8566,19.8821,19.8566,19.8821,76789.0
2017-07-14 10:40:00,31.25,31.28,31.24,31.27,24356.0,19.8821,19.9011,19.8757,19.8948,24356.0
2017-07-14 10:45:00,31.28,31.35,31.25,31.35,80032.0,19.9011,19.9457,19.8821,19.9457,80032.0
2017-07-14 10:50:00,31.35,31.35,31.25,31.31,39011.0,19.9457,19.9457,19.8821,19.9202,39011.0
2017-07-14 10:55:00,31.31,31.31,31.26,31.26,39687.0,19.9202,19.9202,19.8884,19.8884,39687.0
2017-07-14 11:00:00,31.26,31.29,31.24,31.27,76292.0,19.8884,19.9075,19.8757,19.8948,76292.0
2017-07-14 11:05:00,31.26,31.34,31.24,31.34,70342.0,19.8884,19.9393,19.8757,19.9393,70342.0
2017-07-14 11:10:00,31.33,31.35,31.29,31.33,49330.0,19.933,19.9457,19.9075,19.933,49330.0
2017-07-14 11:15:00,31.33,31.36,31.32,31.34,24833.0,19.933,19.952,19.9266,19.9393,24833.0
2017-07-14 11:20:00,31.34,31.38,31.33,31.38,20027.0,19.9393,19.9648,19.933,19.9648,20027.0
2017-07-14 11:25:00,31.37,31.37,31.33,31.34,150303.0,19.9584,19.9584,19.933,19.9393,150303.0
2017-07-14 11:30:00,31.35,31.37,31.33,31.34,69945.0,19.9457,19.9584,19.933,19.9393,69945.0
2017-07-14 11:35:00,31.34,31.39,31.34,31.36,30384.0,19.9393,19.9711,19.9393,19.952,30384.0
2017-07-14 11:40:00,31.36,31.41,31.36,31.39,22139.0,19.952,19.9839,19.952,19.9711,22139.0
2017-07-14 11:45:00,31.39,31.43,31.38,31.38,24325.0,19.9711,19.9966,19.9648,19.9648,24325.0
2017-07-14 11:50:00,31.39,31.41,31.37,31.41,24780.0,19.9711,19.9839,19.9584,19.9839,24780.0
2017-07-14 11:55:00,31.41,31.57,31.4,31.56,91006.0,19.9839,20.0856,19.9775,20.0793,91006.0
2017-07-14 12:00:00,31.56,31.62,31.54,31.61,59161.0,20.0793,20.1175,20.0666,20.1111,59161.0
2017-07-14 12:05:00,31.61,31.63,31.59,31.61,24688.0,20.1111,20.1238,20.0984,20.1111,24688.0
2017-07-14 12:10:00,31.6,31.6,31.54,31.58,40654.0,20.1047,20.1047,20.0666,20.092,40654.0
2017-07-14 12:15:00,31.58,31.61,31.57,31.6,17721.0,20.092,20.1111,20.0856,20.1047,17721.0
2017-07-14 12:20:00,31.6,31.6,31.55,31.56,11113.0,20.1047,20.1047,20.0729,20.0793,11113.0
2017-07-14 12:25:00,31.55,31.57,31.52,31.52,14039.0,20.0729,20.0856,20.0538,20.0538,14039.0
2017-07-14 12:30:00,31.51,31.56,31.51,31.54,15275.0,20.0475,20.0793,20.0475,20.0666,15275.0
2017-07-14 12:35:00,31.54,31.54,31.52,31.54,8403.0,20.0666,20.0666,20.0538,20.0666,8403.0
2017-07-14 12:40:00,31.54,31.55,31.53,31.54,51944.0,20.0666,20.0729,20.0602,20.0666,51944.0
2017-07-14 12:45:00,31.54,31.56,31.52,31.53,53873.0,20.0666,20.0793,20.0538,20.0602,53873.0
2017-07-14 12:50:00,31.53,31.55,31.52,31.55,10849.0,20.0602,20.0729,20.0538,20.0729,10849.0
2017-07-14 12:55:00,31.55,31.55,31.53,31.54,22547.0,20.0729,20.0729,20.0602,20.0666,22547.0
2017-07-14 13:00:00,31.54,31.54,31.45,31.46,50939.0,20.0666,20.0666,20.0093,20.0157,50939.0
2017-07-14 13:05:00,31.46,31.48,31.45,31.46,38103.0,20.0157,20.0284,20.0093,20.0157,38103.0
2017-07-14 13:10:00,31.47,31.48,31.43,31.43,211257.0,20.022,20.0284,19.9966,19.9966,211257.0
2017-07-14 13:15:00,31.44,31.46,31.44,31.44,9829.0,20.0029,20.0157,20.0029,20.0029,9829.0
2017-07-14 13:20:00,31.45,31.48,31.44,31.47,46702.0,20.0093,20.0284,20.0029,20.022,46702.0
2017-07-14 13:25:00,31.47,31.48,31.45,31.46,12460.0,20.022,20.0284,20.0093,20.0157,12460.0
2017-07-14 13:30:00,31.46,31.51,31.45,31.49,79560.0,20.0157,20.0475,20.0093,20.0347,79560.0
2017-07-14 13:35:00,31.48,31.5,31.46,31.48,19805.0,20.0284,20.0411,20.0157,20.0284,19805.0
2017-07-14 13:40:00,31.47,31.5,31.47,31.5,16203.0,20.022,20.0411,20.022,20.0411,16203.0
2017-07-14 13:45:00,31.5,31.51,31.48,31.49,19870.0,20.0411,20.0475,20.0284,20.0347,19870.0
2017-07-14 13:50:00,31.49,31.49,31.45,31.48,27399.0,20.0347,20.0347,20.0093,20.0284,27399.0
2017-07-14 13:55:00,31.48,31.5,31.47,31.5,30799.0,20.0284,20.0411,20.022,20.0411,30799.0
2017-07-14 14:00:00,31.5,31.51,31.47,31.47,28640.0,20.0411,20.0475,20.022,20.022,28640.0
2017-07-14 14:05:00,31.48,31.48,31.44,31.46,25211.0,20.0284,20.0284,20.0029,20.0157,25211.0
2017-07-14 14:10:00,31.45,31.5,31.43,31.49,37790.0,20.0093,20.0411,19.9966,20.0347,37790.0
2017-07-14 14:15:00,31.5,31.51,31.48,31.5,13440.0,20.0411,20.0475,20.0284,20.0411,13440.0
2017-07-14 14:20:00,31.49,31.53,31.48,31.53,35416.0,20.0347,20.0602,20.0284,20.0602,35416.0
2017-07-14 14:25:00,31.53,31.56,31.52,31.52,29838.0,20.0602,20.0793,20.0538,20.0538,29838.0
2017-07-14 14:30:00,31.53,31.53,31.49,31.51,14252.0,20.0602,20.0602,20.0347,20.0475,14252.0
2017-07-14 14:35:00,31.5,31.51,31.48,31.51,18482.0,20.0411,20.0475,20.0284,20.0475,18482.0
2017-07-14 14:40:00,31.51,31.52,31.49,31.51,28494.0,20.0475,20.0538,20.0347,20.0475,28494.0
2017-07-14 14:45:00,31.51,31.51,31.46,31.47,37387.0,20.0475,20.0475,20.0157,20.022,37387.0
2017-07-14 14:50:00,31.46,31.48,31.43,31.46,38477.0,20.0157,20.0284,19.9966,20.0157,38477.0
2017-07-14 14:55:00,31.46,31.46,31.44,31.44,11167.0,20.0157,20.0157,20.0029,20.0029,11167.0
2017-07-14 15:00:00,31.45,31.45,31.39,31.4,194664.0,20.0093,20.0093,19.9711,19.9775,194664.0
2017-07-14 15:05:00,31.41,31.46,31.39,31.46,52974.0,19.9839,20.0157,19.9711,20.0157,52974.0
2017-07-14 15:10:00,31.46,31.5,31.45,31.5,39394.0,20.0157,20.0411,20.0093,20.0411,39394.0
2017-07-14 15:15:00,31.49,31.53,31.49,31.52,33024.0,20.0347,20.0602,20.0347,20.0538,33024.0
2017-07-14 15:20:00,31.52,31.52,31.48,31.5,46023.0,20.0538,20.0538,20.0284,20.0411,46023.0
2017-07-14 15:25:00,31.5,31.5,31.47,31.48,33532.0,20.0411,20.0411,20.022,20.0284,33532.0
2017-07-14 15:30:00,31.48,31.49,31.46,31.49,94492.0,20.0284,20.0347,20.0157,20.0347,94492.0
2017-07-14 15:35:00,31.48,31.5,31.47,31.48,103610.0,20.0284,20.0411,20.022,20.0284,103610.0
2017-07-14 15:40:00,31.48,31.5,31.47,31.5,74644.0,20.0284,20.0411,20.022,20.0411,74644.0
2017-07-14 15:45:00,31.5,31.5,31.46,31.47,88298.0,20.0411,20.0411,20.0157,20.022,88298.0
2017-07-14 15:50:00,31.46,31.48,31.46,31.46,169053.0,20.0157,20.0284,20.0157,20.0157,169053.0
2017-07-14 15:55:00,31.47,31.47,31.43,31.44,262993.0,20.022,20.022,19.9966,20.0029,262993.0
2017-07-17 09:30:00,31.4,31.45,31.34,31.45,50018.0,19.9775,20.0093,19.9393,20.0093,50018.0
2017-07-17 09:35:00,31.45,31.55,31.45,31.5,29166.0,20.0093,20.0729,20.0093,20.0411,29166.0
2017-07-17 09:40:00,31.51,31.51,31.42,31.44,21610.0,20.0475,20.0475,19.9902,20.0029,21610.0
2017-07-17 09:45:00,31.44,31.53,31.44,31.52,87022.0,20.0029,20.0602,20.0029,20.0538,87022.0
2017-07-17 09:50:00,31.52,31.52,31.48,31.48,30822.0,20.0538,20.0538,20.0284,20.0284,30822.0
2017-07-17 09:55:00,31.49,31.56,31.47,31.55,38492.0,20.0347,20.0793,20.022,20.0729,38492.0
2017-07-17 10:00:00,31.54,31.54,31.44,31.46,40021.0,20.0666,20.0666,20.0029,20.0157,40021.0
2017-07-17 10:05:00,31.46,31.49,31.44,31.45,17016.0,20.0157,20.0347,20.0029,20.0093,17016.0
2017-07-17 10:10:00,31.45,31.46,31.43,31.44,16996.0,20.0093,20.0157,19.9966,20.0029,16996.0
2017-07-17 10:15:00,31.44,31.44,31.38,31.39,24941.0,20.0029,20.0029,19.9648,19.9711,24941.0
2017-07-17 10:20:00,31.39,31.44,31.37,31.44,46209.0,19.9711,20.0029,19.9584,20.0029,46209.0
2017-07-17 10:25:00,31.44,31.46,31.43,31.45,19274.0,20.0029,20.0157,19.9966,20.0093,19274.0
2017-07-17 10:30:00,31.45,31.49,31.45,31.49,28950.0,20.0093,20.0347,20.0093,20.0347,28950.0
2017-07-17 10:35:00,31.49,31.5,31.45,31.5,27065.0,20.0347,20.0411,20.0093,20.0411,27065.0
2017-07-17 10:40:00,31.5,31.53,31.47,31.52,36721.0,20.0411,20.0602,20.022,20.0538,36721.0
2017-07-17 10:45:00,31.52,31.53,31.49,31.52,10007.0,20.0538,20.0602,20.0347,20.0538,10007.0
2017-07-17 10:50:00,31.53,31.56,31.5,31.56,20113.0,20.0602,20.0793,20.0411,20.0793,20113.0
2017-07-17 10:55:00,31.56,31.58,31.52,31.53,18889.0,20.0793,20.092,20.0538,20.0602,18889.0
2017-07-17 11:00:00,31.52,31.52,31.49,31.52,30409.0,20.0538,20.0538,20.0347,20.0538,30409.0
2017-07-17 11:05:00,31.51,31.51,31.49,31.5,26001.0,20.0475,20.0475,20.0347,20.0411,26001.0
2017-07-17 11:10:00,31.5,31.52,31.48,31.51,21568.0,20.0411,20.0538,20.0284,20.0475,21568.0
2017-07-17 11:15:00,31.5,31.53,31.49,31.51,24504.0,20.0411,20.0602,20.0347,20.0475,24504.0
2017-07-17 11:20:00,31.51,31.53,31.49,31.5,14752.0,20.0475,20.0602,20.0347,20.0411,14752.0
2017-07-17 11:25:00,31.51,31.53,31.49,31.49,22815.0,20.0475,20.0602,20.0347,20.0347,22815.0
2017-07-17 11:30:00,31.49,31.5,31.44,31.44,28541.0,20.0347,20.0411,20.0029,20.0029,28541.0
2017-07-17 11:35:00,31.44,31.44,31.39,31.42,21496.0,20.0029,20.0029,19.9711,19.9902,21496.0
2017-07-17 11:40:00,31.41,31.42,31.37,31.42,22339.0,19.9839,19.9902,19.9584,19.9902,22339.0
2017-07-17 11:45:00,31.41,31.45,31.41,31.44,15318.0,19.9839,20.0093,19.9839,20.0029,15318.0
2017-07-17 11:50:00,31.44,31.48,31.44,31.46,20870.0,20.0029,20.0284,20.0029,20.0157,20870.0
2017-07-17 11:55:00,31.46,31.5,31.46,31.49,22152.0,20.0157,20.0411,20.0157,20.0347,22152.0
2017-07-17 12:00:00,31.48,31.5,31.46,31.49,29112.0,20.0284,20.0411,20.0157,20.0347,29112.0
2017-07-17 12:05:00,31.5,31.52,31.49,31.52,19208.0,20.0411,20.0538,20.0347,20.0538,19208.0
2017-07-17 12:10:00,31.52,31.55,31.52,31.55,18261.0,20.0538,20.0729,20.0538,20.0729,18261.0
2017-07-17 12:15:00,31.55,31.57,31.54,31.57,20250.0,20.0729,20.0856,20.0666,20.0856,20250.0
2017-07-17 12:20:00,31.57,31.59,31.55,31.58,34031.0,20.0856,20.0984,20.0729,20.092,34031.0
2017-07-17 12:25:00,31.58,31.59,31.54,31.58,41669.0,20.092,20.0984,20.0666,20.092,41669.0
2017-07-17 12:30:00,31.58,31.62,31.57,31.61,41420.0,20.092,20.1175,20.0856,20.1111,41420.0
2017-07-17 12:35:00,31.62,31.62,31.56,31.59,28965.0,20.1175,20.1175,20.0793,20.0984,28965.0
2017-07-17 12:40:00,31.58,31.59,31.56,31.59,15390.0,20.092,20.0984,20.0793,20.0984,15390.0
2017-07-17 12:45:00,31.6,31.61,31.58,31.58,14683.0,20.1047,20.1111,20.092,20.092,14683.0
2017-07-17 12:50:00,31.57,31.57,31.53,31.54,14225.0,20.0856,20.0856,20.0602,20.0666,14225.0
2017-07-17 12:55:00,31.55,31.55,31.52,31.52,9167.0,20.0729,20.0729,20.0538,20.0538,9167.0
2017-07-17 13:00:00,31.52,31.53,31.51,31.53,14558.0,20.0538,20.0602,20.0475,20.0602,14558.0
2017-07-17 13:05:00,31.53,31.53,31.51,31.51,11329.0,20.0602,20.0602,20.0475,20.0475,11329.0
2017-07-17 13:10:00,31.51,31.52,31.48,31.51,12622.0,20.0475,20.0538,20.0284,20.0475,12622.0
2017-07-17 13:15:00,31.51,31.51,31.48,31.48,21926.0,20.0475,20.0475,20.0284,20.0284,21926.0
2017-07-17 13:20:00,31.48,31.49,31.44,31.48,20000.0,20.0284,20.0347,20.0029,20.0284,20000.0
2017-07-17 13:25:00,31.47,31.48,31.46,31.46,15743.0,20.022,20.0284,20.0157,20.0157,15743.0
2017-07-17 13:30:00,31.46,31.48,31.46,31.47,5751.0,20.0157,20.0284,20.0157,20.022,5751.0
2017-07-17 13:35:00,31.47,31.48,31.44,31.46,14810.0,20.022,20.0284,20.0029,20.0157,14810.0
2017-07-17 13:40:00,31.46,31.48,31.44,31.48,18492.0,20.0157,20.0284,20.0029,20.0284,18492.0
2017-07-17 13:45:00,31.48,31.51,31.47,31.5,9582.0,20.0284,20.0475,20.022,20.0411,9582.0
2017-07-17 13:50:00,31.5,31.51,31.47,31.48,14216.0,20.0411,20.0475,20.022,20.0284,14216.0
2017-07-17 13:55:00,31.48,31.5,31.46,31.49,20887.0,20.0284,20.0411,20.0157,20.0347,20887.0
2017-07-17 14:00:00,31.48,31.49,31.47,31.47,24354.0,20.0284,20.0347,20.022,20.022,24354.0
2017-07-17 14:05:00,31.47,31.47,31.42,31.45,27906.0,20.022,20.022,19.9902,20.0093,27906.0
2017-07-17 14:10:00,31.45,31.46,31.43,31.45,32780.0,20.0093,20.0157,19.9966,20.0093,32780.0
2017-07-17 14:15:00,31.45,31.46,31.43,31.44,42484.0,20.0093,20.0157,19.9966,20.0029,42484.0
2017-07-17 14:20:00,31.44,31.47,31.44,31.46,17862.0,20.0029,20.022,20.0029,20.0157,17862.0
2017-07-17 14:25:00,31.47,31.51,31.46,31.48,21563.0,20.022,20.0475,20.0157,20.0284,21563.0
2017-07-17 14:30:00,31.48,31.5,31.47,31.48,29853.0,20.0284,20.0411,20.022,20.0284,29853.0
2017-07-17 14:35:00,31.49,31.49,31.45,31.47,22878.0,20.0347,20.0347,20.0093,20.022,22878.0
2017-07-17 14:40:00,31.47,31.48,31.43,31.44,22138.0,20.022,20.0284,19.9966,20.0029,22138.0
2017-07-17 14:45:00,31.45,31.46,31.44,31.45,14290.0,20.0093,20.0157,20.0029,20.0093,14290.0
2017-07-17 14:50:00,31.44,31.47,31.43,31.46,19150.0,20.0029,20.022,19.9966,20.0157,19150.0
2017-07-17 14:55:00,31.45,31.45,31.42,31.43,26553.0,20.0093,20.0093,19.9902,19.9966,26553.0
2017-07-17 15:00:00,31.43,31.43,31.39,31.39,21380.0,19.9966,19.9966,19.9711,19.9711,21380.0
2017-07-17 15:05:00,31.39,31.43,31.38,31.43,45343.0,19.9711,19.9966,19.9648,19.9966,45343.0
2017-07-17 15:10:00,31.43,31.43,31.39,31.41,30378.0,19.9966,19.9966,19.9711,19.9839,30378.0
2017-07-17 15:15:00,31.41,31.43,31.39,31.43,74773.0,19.9839,19.9966,19.9711,19.9966,74773.0
2017-07-17 15:20:00,31.43,31.44,31.39,31.4,17754.0,19.9966,20.0029,19.9711,19.9775,17754.0
2017-07-17 15:25:00,31.39,31.42,31.39,31.4,41134.0,19.9711,19.9902,19.9711,19.9775,41134.0
2017-07-17 15:30:00,31.39,31.43,31.39,31.4,29201.0,19.9711,19.9966,19.9711,19.9775,29201.0
2017-07-17 15:35:00,31.4,31.42,31.39,31.4,36704.0,19.9775,19.9902,19.9711,19.9775,36704.0
2017-07-17 15:40:00,31.41,31.43,31.39,31.41,49106.0,19.9839,19.9966,19.9711,19.9839,49106.0
2017-07-17 15:45:00,31.41,31.45,31.4,31.45,52397.0,19.9839,20.0093,19.9775,20.0093,52397.0
2017-07-17 15:50:00,31.45,31.45,31.44,31.45,105268.0,20.0093,20.0093,20.0029,20.0093,105268.0
2017-07-17 15:55:00,31.45,31.46,31.44,31.44,162537.0,20.0093,20.0157,20.0029,20.0029,162537.0
2017-07-18 09:30:00,31.64,31.76,31.54,31.61,158427.0,20.1302,20.2065,20.0666,20.1111,158427.0
2017-07-18 09:35:00,31.6,31.67,31.52,31.53,73693.0,20.1047,20.1493,20.0538,20.0602,73693.0
2017-07-18 09:40:00,31.52,31.56,31.47,31.55,78488.0,20.0538,20.0793,20.022,20.0729,78488.0
2017-07-18 09:45:00,31.55,31.59,31.54,31.57,75195.0,20.0729,20.0984,20.0666,20.0856,75195.0
2017-07-18 09:50:00,31.57,31.58,31.54,31.54,63811.0,20.0856,20.092,20.0666,20.0666,63811.0
2017-07-18 09:55:00,31.55,31.55,31.49,31.54,35369.0,20.0729,20.0729,20.0347,20.0666,35369.0
2017-07-18 10:00:00,31.54,31.54,31.45,31.45,27151.0,20.0666,20.0666,20.0093,20.0093,27151.0
2017-07-18 10:05:00,31.45,31.46,31.41,31.45,21574.0,20.0093,20.0157,19.9839,20.0093,21574.0
2017-07-18 10:10:00,31.45,31.45,31.39,31.39,35818.0,20.0093,20.0093,19.9711,19.9711,35818.0
2017-07-18 10:15:00,31.39,31.4,31.32,31.32,70890.0,19.9711,19.9775,19.9266,19.9266,70890.0
2017-07-18 10:20:00,31.32,31.36,31.31,31.35,52517.0,19.9266,19.952,19.9202,19.9457,52517.0
2017-07-18 10:25:00,31.35,31.41,31.35,31.4,107458.0,19.9457,19.9839,19.9457,19.9775,107458.0
2017-07-18 10:30:00,31.4,31.42,31.37,31.4,67808.0,19.9775,19.9902,19.9584,19.9775,67808.0
2017-07-18 10:35:00,31.41,31.42,31.38,31.38,21065.0,19.9839,19.9902,19.9648,19.9648,21065.0
2017-07-18 10:40:00,31.38,31.41,31.36,31.4,40179.0,19.9648,19.9839,19.952,19.9775,40179.0
2017-07-18 10:45:00,31.39,31.42,31.34,31.34,31542.0,19.9711,19.9902,19.9393,19.9393,31542.0
2017-07-18 10:50:00,31.34,31.38,31.32,31.37,21143.0,19.9393,19.9648,19.9266,19.9584,21143.0
2017-07-18 10:55:00,31.38,31.42,31.37,31.41,19279.0,19.9648,19.9902,19.9584,19.9839,19279.0
2017-07-18 11:00:00,31.42,31.42,31.39,31.41,36614.0,19.9902,19.9902,19.9711,19.9839,36614.0
2017-07-18 11:05:00,31.4,31.47,31.39,31.45,73616.0,19.9775,20.022,19.9711,20.0093,73616.0
2017-07-18 11:10:00,31.44,31.47,31.41,31.41,17298.0,20.0029,20.022,19.9839,19.9839,17298.0
2017-07-18 11:15:00,31.42,31.42,31.37,31.37,46555.0,19.9902,19.9902,19.9584,19.9584,46555.0
2017-07-18 11:20:00,31.37,31.43,31.36,31.36,26993.0,19.9584,19.9966,19.952,19.952,26993.0
2017-07-18 11:25:00,31.36,31.38,31.32,31.35,26442.0,19.952,19.9648,19.9266,19.9457,26442.0
2017-07-18 11:30:00,31.35,31.36,31.34,31.36,47819.0,19.9457,19.952,19.9393,19.952,47819.0
2017-07-18 11:35:00,31.36,31.36,31.33,31.35,20573.0,19.952,19.952,19.933,19.9457,20573.0
2017-07-18 11:40:00,31.35,31.38,31.33,31.33,139112.0,19.9457,19.9648,19.933,19.933,139112.0
2017-07-18 11:45:00,31.33,31.34,31.31,31.34,19175.0,19.933,19.9393,19.9202,19.9393,19175.0
2017-07-18 11:50:00,31.34,31.36,31.3,31.32,80680.0,19.9393,19.952,19.9139,19.9266,80680.0
2017-07-18 11:55:00,31.32,31.33,31.29,31.3,36433.0,19.9266,19.933,19.9075,19.9139,36433.0
2017-07-18 12:00:00,31.3,31.36,31.29,31.35,35230.0,19.9139,19.952,19.9075,19.9457,35230.0
2017-07-18 12:05:00,31.35,31.39,31.34,31.38,38475.0,19.9457,19.9711,19.9393,19.9648,38475.0
2017-07-18 12:10:00,31.38,31.39,31.34,31.35,30392.0,19.9648,19.9711,19.9393,19.9457,30392.0
2017-07-18 12:15:00,31.35,31.39,31.33,31.34,54103.0,19.9457,19.9711,19.933,19.9393,54103.0
2017-07-18 12:20:00,31.35,31.35,31.3,31.3,16500.0,19.9457,19.9457,19.9139,19.9139,16500.0
2017-07-18 12:25:00,31.3,31.33,31.3,31.31,27196.0,19.9139,19.933,19.9139,19.9202,27196.0
2017-07-18 12:30:00,31.31,31.32,31.3,31.3,16477.0,19.9202,19.9266,19.9139,19.9139,16477.0
2017-07-18 12:35:00,31.3,31.33,31.29,31.32,18194.0,19.9139,19.933,19.9075,19.9266,18194.0
2017-07-18 12:40:00,31.33,31.33,31.29,31.29,29264.0,19.933,19.933,19.9075,19.9075,29264.0
2017-07-18 12:45:00,31.29,31.31,31.28,31.28,17982.0,19.9075,19.9202,19.9011,19.9011,17982.0
2017-07-18 12:50:00,31.29,31.32,31.28,31.32,41743.0,19.9075,19.9266,19.9011,19.9266,41743.0
2017-07-18 12:55:00,31.32,31.35,31.32,31.32,18361.0,19.9266,19.9457,19.9266,19.9266,18361.0
2017-07-18 13:00:00,31.32,31.32,31.28,31.28,18244.0,19.9266,19.9266,19.9011,19.9011,18244.0
2017-07-18 13:05:00,31.27,31.28,31.25,31.25,15177.0,19.8948,19.9011,19.8821,19.8821,15177.0
2017-07-18 13:10:00,31.25,31.26,31.24,31.24,24521.0,19.8821,19.8884,19.8757,19.8757,24521.0
2017-07-18 13:15:00,31.25,31.25,31.21,31.21,12771.0,19.8821,19.8821,19.8566,19.8566,12771.0
2017-07-18 13:20:00,31.21,31.22,31.2,31.2,13623.0,19.8566,19.863,19.8502,19.8502,13623.0
2017-07-18 13:25:00,31.2,31.22,31.17,31.2,22735.0,19.8502,19.863,19.8312,19.8502,22735.0
2017-07-18 13:30:00,31.2,31.22,31.2,31.2,10051.0,19.8502,19.863,19.8502,19.8502,10051.0
2017-07-18 13:35:00,31.2,31.22,31.19,31.21,29971.0,19.8502,19.863,19.8439,19.8566,29971.0
2017-07-18 13:40:00,31.21,31.23,31.21,31.21,37953.0,19.8566,19.8693,19.8566,19.8566,37953.0
2017-07-18 13:45:00,31.21,31.22,31.16,31.17,36616.0,19.8566,19.863,19.8248,19.8312,36616.0
2017-07-18 13:50:00,31.18,31.21,31.18,31.19,84511.0,19.8375,19.8566,19.8375,19.8439,84511.0
2017-07-18 13:55:00,31.19,31.19,31.16,31.19,44886.0,19.8439,19.8439,19.8248,19.8439,44886.0
2017-07-18 14:00:00,31.19,31.2,31.15,31.19,36633.0,19.8439,19.8502,19.8184,19.8439,36633.0
2017-07-18 14:05:00,31.19,31.22,31.18,31.22,18115.0,19.8439,19.863,19.8375,19.863,18115.0
2017-07-18 14:10:00,31.23,31.24,31.19,31.2,112196.0,19.8693,19.8757,19.8439,19.8502,112196.0
2017-07-18 14:15:00,31.2,31.22,31.19,31.2,128071.0,19.8502,19.863,19.8439,19.8502,128071.0
2017-07-18 14:20:00,31.2,31.24,31.2,31.22,62812.0,19.8502,19.8757,19.8502,19.863,62812.0
2017-07-18 14:25:00,31.22,31.23,31.19,31.19,91353.0,19.863,19.8693,19.8439,19.8439,91353.0
2017-07-18 14:30:00,31.19,31.26,31.19,31.26,48407.0,19.8439,19.8884,19.8439,19.8884,48407.0
2017-07-18 14:35:00,31.26,31.26,31.23,31.24,18949.0,19.8884,19.8884,19.8693,19.8757,18949.0
2017-07-18 14:40:00,31.24,31.27,31.24,31.27,9134.0,19.8757,19.8948,19.8757,19.8948,9134.0
2017-07-18 14:45:00,31.27,31.28,31.25,31.28,13903.0,19.8948,19.9011,19.8821,19.9011,13903.0
2017-07-18 14:50:00,31.27,31.3,31.27,31.3,18053.0,19.8948,19.9139,19.8948,19.9139,18053.0
2017-07-18 14:55:00,31.3,31.3,31.28,31.29,20520.0,19.9139,19.9139,19.9011,19.9075,20520.0
2017-07-18 15:00:00,31.29,31.33,31.28,31.3,48194.0,19.9075,19.933,19.9011,19.9139,48194.0
2017-07-18 15:05:00,31.29,31.3,31.27,31.3,27721.0,19.9075,19.9139,19.8948,19.9139,27721.0
2017-07-18 15:10:00,31.3,31.3,31.27,31.3,46719.0,19.9139,19.9139,19.8948,19.9139,46719.0
2017-07-18 15:15:00,31.29,31.31,31.29,31.29,36120.0,19.9075,19.9202,19.9075,19.9075,36120.0
2017-07-18 15:20:00,31.29,31.3,31.28,31.29,14577.0,19.9075,19.9139,19.9011,19.9075,14577.0
2017-07-18 15:25:00,31.29,31.32,31.29,31.31,29072.0,19.9075,19.9266,19.9075,19.9202,29072.0
2017-07-18 15:30:00,31.32,31.32,31.25,31.25,95652.0,19.9266,19.9266,19.8821,19.8821,95652.0
2017-07-18 15:35:00,31.26,31.27,31.22,31.22,89922.0,19.8884,19.8948,19.863,19.863,89922.0
2017-07-18 15:40:00,31.22,31.23,31.2,31.2,52110.0,19.863,19.8693,19.8502,19.8502,52110.0
2017-07-18 15:45:00,31.2,31.21,31.14,31.14,227042.0,19.8502,19.8566,19.8121,19.8121,227042.0
2017-07-18 15:50:00,31.15,31.17,31.14,31.16,208034.0,19.8184,19.8312,19.8121,19.8248,208034.0
2017-07-18 15:55:00,31.17,31.18,31.14,31.15,378437.0,19.8312,19.8375,19.8121,19.8184,378437.0
2017-07-19 09:30:00,31.15,31.33,31.15,31.23,56389.0,19.8184,19.933,19.8184,19.8693,56389.0
2017-07-19 09:35:00,31.22,31.26,31.16,31.24,39369.0,19.863,19.8884,19.8248,19.8757,39369.0
2017-07-19 09:40:00,31.23,31.3,31.2,31.3,41699.0,19.8693,19.9139,19.8502,19.9139,41699.0
2017-07-19 09:45:00,31.29,31.31,31.19,31.22,105399.0,19.9075,19.9202,19.8439,19.863,105399.0
2017-07-19 09:50:00,31.21,31.23,31.15,31.16,75176.0,19.8566,19.8693,19.8184,19.8248,75176.0
2017-07-19 09:55:00,31.17,31.17,31.12,31.13,70730.0,19.8312,19.8312,19.7993,19.8057,70730.0
2017-07-19 10:00:00,31.13,31.13,31.04,31.06,202643.0,19.8057,19.8057,19.7484,19.7612,202643.0
2017-07-19 10:05:00,31.05,31.1,31.02,31.06,318538.0,19.7548,19.7866,19.7357,19.7612,318538.0
2017-07-19 10:10:00,31.05,31.14,31.05,31.1,210057.0,19.7548,19.8121,19.7548,19.7866,210057.0
2017-07-19 10:15:00,31.11,31.17,31.1,31.15,53109.0,19.793,19.8312,19.7866,19.8184,53109.0
2017-07-19 10:20:00,31.16,31.2,31.13,31.14,78192.0,19.8248,19.8502,19.8057,19.8121,78192.0
2017-07-19 10:25:00,31.14,31.15,31.06,31.1,120767.0,19.8121,19.8184,19.7612,19.7866,120767.0
2017-07-19 10:30:00,31.1,31.2,31.06,31.13,236809.0,19.7866,19.8502,19.7612,19.8057,236809.0
2017-07-19 10:35:00,31.13,31.17,30.96,31.03,257828.0,19.8057,19.8312,19.6975,19.7421,257828.0
2017-07-19 10:40:00,31.03,31.18,31.01,31.16,55989.0,19.7421,19.8375,19.7294,19.8248,55989.0
2017-07-19 10:45:00,31.15,31.22,31.14,31.15,27035.0,19.8184,19.863,19.8121,19.8184,27035.0
2017-07-19 10:50:00,31.16,31.23,31.15,31.18,28461.0,19.8248,19.8693,19.8184,19.8375,28461.0
2017-07-19 10:55:00,31.17,31.22,31.15,31.21,25517.0,19.8312,19.863,19.8184,19.8566,25517.0
2017-07-19 11:00:00,31.22,31.23,31.17,31.2,43044.0,19.863,19.8693,19.8312,19.8502,43044.0
2017-07-19 11:05:00,31.2,31.22,31.17,31.18,47614.0,19.8502,19.863,19.8312,19.8375,47614.0
2017-07-19 11:10:00,31.19,31.21,31.18,31.2,48831.0,19.8439,19.8566,19.8375,19.8502,48831.0
2017-07-19 11:15:00,31.2,31.2,31.15,31.17,83219.0,19.8502,19.8502,19.8184,19.8312,83219.0
2017-07-19 11:20:00,31.16,31.16,31.11,31.13,34103.0,19.8248,19.8248,19.793,19.8057,34103.0
2017-07-19 11:25:00,31.13,31.14,31.1,31.11,46339.0,19.8057,19.8121,19.7866,19.793,46339.0
2017-07-19 11:30:00,31.11,31.12,31.09,31.1,44524.0,19.793,19.7993,19.7803,19.7866,44524.0
2017-07-19 11:35:00,31.09,31.12,31.07,31.1,41607.0,19.7803,19.7993,19.7675,19.7866,41607.0
2017-07-19 11:40:00,31.11,31.13,31.09,31.11,20193.0,19.793,19.8057,19.7803,19.793,20193.0
2017-07-19 11:45:00,31.11,31.14,31.09,31.13,21915.0,19.793,19.8121,19.7803,19.8057,21915.0
2017-07-19 11:50:00,31.13,31.14,31.12,31.13,22811.0,19.8057,19.8121,19.7993,19.8057,22811.0
2017-07-19 11:55:00,31.14,31.14,31.11,31.13,35566.0,19.8121,19.8121,19.793,19.8057,35566.0
2017-07-19 12:00:00,31.14,31.18,31.14,31.18,21910.0,19.8121,19.8375,19.8121,19.8375,21910.0
2017-07-19 12:05:00,31.18,31.18,31.15,31.17,18342.0,19.8375,19.8375,19.8184,19.8312,18342.0
2017-07-19 12:10:00,31.17,31.19,31.16,31.17,37986.0,19.8312,19.8439,19.8248,19.8312,37986.0
2017-07-19 12:15:00,31.17,31.17,31.12,31.14,62356.0,19.8312,19.8312,19.7993,19.8121,62356.0
2017-07-19 12:20:00,31.15,31.16,31.12,31.15,26986.0,19.8184,19.8248,19.7993,19.8184,26986.0
2017-07-19 12:25:00,31.15,31.18,31.14,31.14,33658.0,19.8184,19.8375,19.8121,19.8121,33658.0
2017-07-19 12:30:00,31.15,31.15,31.13,31.15,30262.0,19.8184,19.8184,19.8057,19.8184,30262.0
2017-07-19 12:35:00,31.14,31.16,31.14,31.15,46136.0,19.8121,19.8248,19.8121,19.8184,46136.0
2017-07-19 12:40:00,31.15,31.16,31.14,31.15,31300.0,19.8184,19.8248,19.8121,19.8184,31300.0
2017-07-19 12:45:00,31.15,31.21,31.15,31.2,60891.0,19.8184,19.8566,19.8184,19.8502,60891.0
2017-07-19 12:50:00,31.2,31.22,31.19,31.21,54420.0,19.8502,19.863,19.8439,19.8566,54420.0
2017-07-19 12:55:00,31.2,31.21,31.18,31.2,34970.0,19.8502,19.8566,19.8375,19.8502,34970.0
2017-07-19 13:00:00,31.2,31.2,31.16,31.19,86418.0,19.8502,19.8502,19.8248,19.8439,86418.0
2017-07-19 13:05:00,31.19,31.23,31.18,31.23,33280.0,19.8439,19.8693,19.8375,19.8693,33280.0
2017-07-19 13:10:00,31.23,31.28,31.22,31.28,26059.0,19.8693,19.9011,19.863,19.9011,26059.0
2017-07-19 13:15:00,31.27,31.28,31.25,31.26,28167.0,19.8948,19.9011,19.8821,19.8884,28167.0
2017-07-19 13:20:00,31.26,31.29,31.25,31.29,15997.0,19.8884,19.9075,19.8821,19.9075,15997.0
2017-07-19 13:25:00,31.3,31.34,31.29,31.33,46334.0,19.9139,19.9393,19.9075,19.933,46334.0
2017-07-19 13:30:00,31.33,31.33,31.29,31.3,41563.0,19.933,19.933,19.9075,19.9139,41563.0
2017-07-19 13:35:00,31.3,31.31,31.26,31.28,29819.0,19.9139,19.9202,19.8884,19.9011,29819.0
2017-07-19 13:40:00,31.28,31.3,31.27,31.3,19442.0,19.9011,19.9139,19.8948,19.9139,19442.0
2017-07-19 13:45:00,31.3,31.31,31.27,31.3,34919.0,19.9139,19.9202,19.8948,19.9139,34919.0
2017-07-19 13:50:00,31.31,31.31,31.28,31.29,24177.0,19.9202,19.9202,19.9011,19.9075,24177.0
2017-07-19 13:55:00,31.29,31.31,31.28,31.3,39361.0,19.9075,19.9202,19.9011,19.9139,39361.0
2017-07-19 14:00:00,31.31,31.31,31.26,31.27,92031.0,19.9202,19.9202,19.8884,19.8948,92031.0
2017-07-19 14:05:00,31.28,31.29,31.24,31.25,20509.0,19.9011,19.9075,19.8757,19.8821,20509.0
2017-07-19 14:10:00,31.25,31.26,31.24,31.25,48624.0,19.8821,19.8884,19.8757,19.8821,48624.0
2017-07-19 14:15:00,31.25,31.26,31.22,31.25,61788.0,19.8821,19.8884,19.863,19.8821,61788.0
2017-07-19 14:20:00,31.25,31.26,31.22,31.26,34345.0,19.8821,19.8884,19.863,19.8884,34345.0
2017-07-19 14:25:00,31.26,31.26,31.25,31.26,31166.0,19.8884,19.8884,19.8821,19.8884,31166.0
2017-07-19 14:30:00,31.26,31.27,31.25,31.27,41853.0,19.8884,19.8948,19.8821,19.8948,41853.0
2017-07-19 14:35:00,31.27,31.31,31.24,31.29,83713.0,19.8948,19.9202,19.8757,19.9075,83713.0
2017-07-19 14:40:00,31.3,31.3,31.29,31.29,18720.0,19.9139,19.9139,19.9075,19.9075,18720.0
2017-07-19 14:45:00,31.29,31.3,31.25,31.26,61056.0,19.9075,19.9139,19.8821,19.8884,61056.0
2017-07-19 14:50:00,31.26,31.3,31.25,31.3,36826.0,19.8884,19.9139,19.8821,19.9139,36826.0
2017-07-19 14:55:00,31.3,31.3,31.29,31.3,55265.0,19.9139,19.9139,19.9075,19.9139,55265.0
2017-07-19 15:00:00,31.3,31.32,31.29,31.32,38999.0,19.9139,19.9266,19.9075,19.9266,38999.0
2017-07-19 15:05:00,31.32,31.32,31.31,31.32,19307.0,19.9266,19.9266,19.9202,19.9266,19307.0
2017-07-19 15:10:00,31.32,31.32,31.29,31.3,60186.0,19.9266,19.9266,19.9075,19.9139,60186.0
2017-07-19 15:15:00,31.3,31.31,31.29,31.31,40973.0,19.9139,19.9202,19.9075,19.9202,40973.0
2017-07-19 15:20:00,31.31,31.31,31.27,31.3,52271.0,19.9202,19.9202,19.8948,19.9139,52271.0
2017-07-19 15:25:00,31.3,31.3,31.26,31.26,74697.0,19.9139,19.9139,19.8884,19.8884,74697.0
2017-07-19 15:30:00,31.27,31.3,31.26,31.3,59759.0,19.8948,19.9139,19.8884,19.9139,59759.0
2017-07-19 15:35:00,31.3,31.3,31.28,31.28,63814.0,19.9139,19.9139,19.9011,19.9011,63814.0
2017-07-19 15:40:00,31.29,31.29,31.24,31.25,182199.0,19.9075,19.9075,19.8757,19.8821,182199.0
2017-07-19 15:45:00,31.26,31.3,31.24,31.3,185979.0,19.8884,19.9139,19.8757,19.9139,185979.0
2017-07-19 15:50:00,31.3,31.3,31.26,31.27,203031.0,19.9139,19.9139,19.8884,19.8948,203031.0
2017-07-19 15:55:00,31.27,31.28,31.24,31.25,292790.0,19.8948,19.9011,19.8757,19.8821,292790.0
2017-07-20 09:30:00,31.47,31.54,31.46,31.52,78348.0,20.022,20.0666,20.0157,20.0538,78348.0
2017-07-20 09:35:00,31.52,31.61,31.51,31.58,93198.0,20.0538,20.1111,20.0475,20.092,93198.0
2017-07-20 09:40:00,31.59,31.59,31.48,31.49,51346.0,20.0984,20.0984,20.0284,20.0347,51346.0
2017-07-20 09:45:00,31.49,31.55,31.49,31.52,115764.0,20.0347,20.0729,20.0347,20.0538,115764.0
2017-07-20 09:50:00,31.53,31.71,31.53,31.7,190648.0,20.0602,20.1747,20.0602,20.1684,190648.0
2017-07-20 09:55:00,31.71,31.8,31.7,31.8,118397.0,20.1747,20.232,20.1684,20.232,118397.0
2017-07-20 10:00:00,31.8,31.84,31.77,31.84,71935.0,20.232,20.2574,20.2129,20.2574,71935.0
2017-07-20 10:05:00,31.84,31.86,31.77,31.78,70922.0,20.2574,20.2702,20.2129,20.2193,70922.0
2017-07-20 10:10:00,31.78,31.82,31.73,31.75,66333.0,20.2193,20.2447,20.1874,20.2002,66333.0
2017-07-20 10:15:00,31.74,31.78,31.69,31.71,104569.0,20.1938,20.2193,20.162,20.1747,104569.0
2017-07-20 10:20:00,31.71,31.73,31.66,31.66,70539.0,20.1747,20.1874,20.1429,20.1429,70539.0
2017-07-20 10:25:00,31.66,31.66,31.6,31.62,72328.0,20.1429,20.1429,20.1047,20.1175,72328.0
2017-07-20 10:30:00,31.62,31.7,31.61,31.69,85802.0,20.1175,20.1684,20.1111,20.162,85802.0
2017-07-20 10:35:00,31.7,31.73,31.61,31.62,99316.0,20.1684,20.1874,20.1111,20.1175,99316.0
2017-07-20 10:40:00,31.6,31.6,31.39,31.49,160463.0,20.1047,20.1047,19.9711,20.0347,160463.0
2017-07-20 10:45:00,31.51,31.56,31.48,31.53,183144.0,20.0475,20.0793,20.0284,20.0602,183144.0
2017-07-20 10:50:00,31.53,31.56,31.5,31.55,49211.0,20.0602,20.0793,20.0411,20.0729,49211.0
2017-07-20 10:55:00,31.55,31.63,31.55,31.58,21739.0,20.0729,20.1238,20.0729,20.092,21739.0
2017-07-20 11:00:00,31.58,31.59,31.49,31.53,88644.0,20.092,20.0984,20.0347,20.0602,88644.0
2017-07-20 11:05:00,31.54,31.55,31.46,31.47,50893.0,20.0666,20.0729,20.0157,20.022,50893.0
2017-07-20 11:10:00,31.47,31.47,31.37,31.39,38110.0,20.022,20.022,19.9584,19.9711,38110.0
2017-07-20 11:15:00,31.39,31.47,31.38,31.45,35809.0,19.9711,20.022,19.9648,20.0093,35809.0
2017-07-20 11:20:00,31.45,31.48,31.41,31.41,86361.0,20.0093,20.0284,19.9839,19.9839,86361.0
2017-07-20 11:25:00,31.42,31.46,31.39,31.43,35568.0,19.9902,20.0157,19.9711,19.9966,35568.0
2017-07-20 11:30:00,31.44,31.46,31.4,31.41,80616.0,20.0029,20.0157,19.9775,19.9839,80616.0
2017-07-20 11:35:00,31.41,31.41,31.31,31.31,30809.0,19.9839,19.9839,19.9202,19.9202,30809.0
2017-07-20 11:40:00,31.31,31.32,31.25,31.28,64513.0,19.9202,19.9266,19.8821,19.9011,64513.0
2017-07-20 11:45:00,31.28,31.35,31.28,31.35,60220.0,19.9011,19.9457,19.9011,19.9457,60220.0
2017-07-20 11:50:00,31.36,31.38,31.34,31.37,27250.0,19.952,19.9648,19.9393,19.9584,27250.0
2017-07-20 11:55:00,31.37,31.38,31.35,31.37,23211.0,19.9584,19.9648,19.9457,19.9584,23211.0
2017-07-20 12:00:00,31.36,31.43,31.32,31.43,126701.0,19.952,19.9966,19.9266,19.9966,126701.0
2017-07-20 12:05:00,31.43,31.47,31.42,31.46,40648.0,19.9966,20.022,19.9902,20.0157,40648.0
2017-07-20 12:10:00,31.46,31.48,31.42,31.46,27895.0,20.0157,20.0284,19.9902,20.0157,27895.0
2017-07-20 12:15:00,31.46,31.49,31.44,31.47,27598.0,20.0157,20.0347,20.0029,20.022,27598.0
2017-07-20 12:20:00,31.47,31.48,31.43,31.46,34591.0,20.022,20.0284,19.9966,20.0157,34591.0
2017-07-20 12:25:00,31.45,31.47,31.42,31.44,24038.0,20.0093,20.022,19.9902,20.0029,24038.0
2017-07-20 12:30:00,31.43,31.47,31.41,31.47,12034.0,19.9966,20.022,19.9839,20.022,12034.0
2017-07-20 12:35:00,31.48,31.5,31.45,31.5,9287.0,20.0284,20.0411,20.0093,20.0411,9287.0
2017-07-20 12:40:00,31.49,31.53,31.48,31.48,33701.0,20.0347,20.0602,20.0284,20.0284,33701.0
2017-07-20 12:45:00,31.48,31.49,31.47,31.47,19388.0,20.0284,20.0347,20.022,20.022,19388.0
2017-07-20 12:50:00,31.47,31.48,31.44,31.47,34880.0,20.022,20.0284,20.0029,20.022,34880.0
2017-07-20 12:55:00,31.48,31.5,31.47,31.49,52717.0,20.0284,20.0411,20.022,20.0347,52717.0
2017-07-20 13:00:00,31.5,31.55,31.49,31.53,30388.0,20.0411,20.0729,20.0347,20.0602,30388.0
2017-07-20 13:05:00,31.53,31.59,31.53,31.59,22737.0,20.0602,20.0984,20.0602,20.0984,22737.0
2017-07-20 13:10:00,31.59,31.64,31.58,31.64,40400.0,20.0984,20.1302,20.092,20.1302,40400.0
2017-07-20 13:15:00,31.64,31.68,31.62,31.62,37508.0,20.1302,20.1556,20.1175,20.1175,37508.0
2017-07-20 13:20:00,31.63,31.64,31.59,31.59,15225.0,20.1238,20.1302,20.0984,20.0984,15225.0
2017-07-20 13:25:00,31.6,31.6,31.58,31.59,11977.0,20.1047,20.1047,20.092,20.0984,11977.0
2017-07-20 13:30:00,31.59,31.6,31.56,31.6,15055.0,20.0984,20.1047,20.0793,20.1047,15055.0
2017-07-20 13:35:00,31.6,31.61,31.58,31.59,47683.0,20.1047,20.1111,20.092,20.0984,47683.0
2017-07-20 13:40:00,31.6,31.62,31.6,31.61,24615.0,20.1047,20.1175,20.1047,20.1111,24615.0
2017-07-20 13:45:00,31.61,31.64,31.6,31.63,24033.0,20.1111,20.1302,20.1047,20.1238,24033.0
2017-07-20 13:50:00,31.62,31.64,31.61,31.62,24599.0,20.1175,20.1302,20.1111,20.1175,24599.0
2017-07-20 13:55:00,31.62,31.64,31.61,31.64,26891.0,20.1175,20.1302,20.1111,20.1302,26891.0
2017-07-20 14:00:00,31.63,31.64,31.61,31.64,46711.0,20.1238,20.1302,20.1111,20.1302,46711.0
2017-07-20 14:05:00,31.64,31.64,31.6,31.6,52828.0,20.1302,20.1302,20.1047,20.1047,52828.0
2017-07-20 14:10:00,31.61,31.63,31.6,31.63,23690.0,20.1111,20.1238,20.1047,20.1238,23690.0
2017-07-20 14:15:00,31.63,31.64,31.58,31.59,37157.0,20.1238,20.1302,20.092,20.0984,37157.0
2017-07-20 14:20:00,31.6,31.6,31.56,31.57,90265.0,20.1047,20.1047,20.0793,20.0856,90265.0
2017-07-20 14:25:00,31.58,31.59,31.56,31.58,39038.0,20.092,20.0984,20.0793,20.092,39038.0
2017-07-20 14:30:00,31.58,31.58,31.54,31.55,18807.0,20.092,20.092,20.0666,20.0729,18807.0
2017-07-20 14:35:00,31.55,31.56,31.47,31.49,39560.0,20.0729,20.0793,20.022,20.0347,39560.0
2017-07-20 14:40:00,31.49,31.5,31.46,31.46,55835.0,20.0347,20.0411,20.0157,20.0157,55835.0
2017-07-20 14:45:00,31.47,31.51,31.47,31.47,37789.0,20.022,20.0475,20.022,20.022,37789.0
2017-07-20 14:50:00,31.48,31.53,31.47,31.51,30462.0,20.0284,20.0602,20.022,20.0475,30462.0
2017-07-20 14:55:00,31.5,31.54,31.5,31.51,32359.0,20.0411,20.0666,20.0411,20.0475,32359.0
2017-07-20 15:00:00,31.51,31.51,31.47,31.47,19868.0,20.0475,20.0475,20.022,20.022,19868.0
2017-07-20 15:05:00,31.48,31.49,31.45,31.46,74024.0,20.0284,20.0347,20.0093,20.0157,74024.0
2017-07-20 15:10:00,31.46,31.47,31.44,31.45,31510.0,20.0157,20.022,20.0029,20.0093,31510.0
2017-07-20 15:15:00,31.45,31.49,31.44,31.46,45875.0,20.0093,20.0347,20.0029,20.0157,45875.0
2017-07-20 15:20:00,31.46,31.46,31.44,31.46,30437.0,20.0157,20.0157,20.0029,20.0157,30437.0
2017-07-20 15:25:00,31.46,31.46,31.43,31.44,36898.0,20.0157,20.0157,19.9966,20.0029,36898.0
2017-07-20 15:30:00,31.44,31.47,31.42,31.45,101707.0,20.0029,20.022,19.9902,20.0093,101707.0
2017-07-20 15:35:00,31.45,31.46,31.43,31.44,211172.0,20.0093,20.0157,19.9966,20.0029,211172.0
2017-07-20 15:40:00,31.44,31.44,31.4,31.4,141121.0,20.0029,20.0029,19.9775,19.9775,141121.0
2017-07-20 15:45:00,31.4,31.44,31.4,31.42,140912.0,19.9775,20.0029,19.9775,19.9902,140912.0
2017-07-20 15:50:00,31.42,31.45,31.39,31.45,81811.0,19.9902,20.0093,19.9711,20.0093,81811.0
2017-07-20 15:55:00,31.44,31.45,31.42,31.45,328665.0,20.0029,20.0093,19.9902,20.0093,328665.0
2017-07-21 09:30:00,31.44,31.64,31.44,31.6,385881.0,20.0029,20.1302,20.0029,20.1047,385881.0
2017-07-21 09:35:00,31.61,31.65,31.56,31.56,46421.0,20.1111,20.1365,20.0793,20.0793,46421.0
2017-07-21 09:40:00,31.55,31.57,31.5,31.54,48890.0,20.0729,20.0856,20.0411,20.0666,48890.0
2017-07-21 09:45:00,31.55,31.58,31.53,31.57,37081.0,20.0729,20.092,20.0602,20.0856,37081.0
2017-07-21 09:50:00,31.57,31.59,31.51,31.59,110267.0,20.0856,20.0984,20.0475,20.0984,110267.0
2017-07-21 09:55:00,31.58,31.59,31.45,31.49,93348.0,20.092,20.0984,20.0093,20.0347,93348.0
2017-07-21 10:00:00,31.48,31.51,31.42,31.47,109857.0,20.0284,20.0475,19.9902,20.022,109857.0
2017-07-21 10:05:00,31.46,31.51,31.45,31.46,154806.0,20.0157,20.0475,20.0093,20.0157,154806.0
2017-07-21 10:10:00,31.46,31.53,31.43,31.53,49969.0,20.0157,20.0602,19.9966,20.0602,49969.0
2017-07-21 10:15:00,31.52,31.54,31.48,31.5,70669.0,20.0538,20.0666,20.0284,20.0411,70669.0
2017-07-21 10:20:00,31.51,31.54,31.48,31.54,61208.0,20.0475,20.0666,20.0284,20.0666,61208.0
2017-07-21 10:25:00,31.53,31.56,31.5,31.55,48838.0,20.0602,20.0793,20.0411,20.0729,48838.0
2017-07-21 10:30:00,31.56,31.57,31.53,31.56,40191.0,20.0793,20.0856,20.0602,20.0793,40191.0
2017-07-21 10:35:00,31.55,31.56,31.5,31.51,67540.0,20.0729,20.0793,20.0411,20.0475,67540.0
2017-07-21 10:40:00,31.5,31.51,31.46,31.5,43091.0,20.0411,20.0475,20.0157,20.0411,43091.0
2017-07-21 10:45:00,31.49,31.51,31.47,31.47,45160.0,20.0347,20.0475,20.022,20.022,45160.0
2017-07-21 10:50:00,31.47,31.51,31.46,31.48,35109.0,20.022,20.0475,20.0157,20.0284,35109.0
2017-07-21 10:55:00,31.47,31.51,31.47,31.48,61155.0,20.022,20.0475,20.022,20.0284,61155.0
2017-07-21 11:00:00,31.48,31.5,31.45,31.46,42625.0,20.0284,20.0411,20.0093,20.0157,42625.0
2017-07-21 11:05:00,31.47,31.51,31.45,31.5,35355.0,20.022,20.0475,20.0093,20.0411,35355.0
2017-07-21 11:10:00,31.5,31.52,31.48,31.48,52022.0,20.0411,20.0538,20.0284,20.0284,52022.0
2017-07-21 11:15:00,31.48,31.5,31.45,31.5,25633.0,20.0284,20.0411,20.0093,20.0411,25633.0
2017-07-21 11:20:00,31.49,31.51,31.46,31.47,45021.0,20.0347,20.0475,20.0157,20.022,45021.0
2017-07-21 11:25:00,31.48,31.5,31.46,31.48,36995.0,20.0284,20.0411,20.0157,20.0284,36995.0
2017-07-21 11:30:00,31.48,31.52,31.47,31.47,109417.0,20.0284,20.0538,20.022,20.022,109417.0
2017-07-21 11:35:00,31.47,31.48,31.31,31.32,123127.0,20.022,20.0284,19.9202,19.9266,123127.0
2017-07-21 11:40:00,31.32,31.4,31.29,31.35,120905.0,19.9266,19.9775,19.9075,19.9457,120905.0
2017-07-21 11:45:00,31.35,31.38,31.32,31.36,47763.0,19.9457,19.9648,19.9266,19.952,47763.0
2017-07-21 11:50:00,31.36,31.4,31.36,31.37,30852.0,19.952,19.9775,19.952,19.9584,30852.0
2017-07-21 11:55:00,31.37,31.38,31.33,31.36,41653.0,19.9584,19.9648,19.933,19.952,41653.0
2017-07-21 12:00:00,31.36,31.43,31.35,31.43,29223.0,19.952,19.9966,19.9457,19.9966,29223.0
2017-07-21 12:05:00,31.43,31.5,31.42,31.46,34452.0,19.9966,20.0411,19.9902,20.0157,34452.0
2017-07-21 12:10:00,31.45,31.47,31.42,31.46,35875.0,20.0093,20.022,19.9902,20.0157,35875.0
2017-07-21 12:15:00,31.46,31.51,31.45,31.46,127604.0,20.0157,20.0475,20.0093,20.0157,127604.0
2017-07-21 12:20:00,31.46,31.47,31.41,31.45,67047.0,20.0157,20.022,19.9839,20.0093,67047.0
2017-07-21 12:25:00,31.45,31.48,31.44,31.46,33617.0,20.0093,20.0284,20.0029,20.0157,33617.0
2017-07-21 12:30:00,31.46,31.47,31.44,31.44,43447.0,20.0157,20.022,20.0029,20.0029,43447.0
2017-07-21 12:35:00,31.45,31.47,31.42,31.47,18958.0,20.0093,20.022,19.9902,20.022,18958.0
2017-07-21 12:40:00,31.47,31.47,31.41,31.43,150213.0,20.022,20.022,19.9839,19.9966,150213.0
2017-07-21 12:45:00,31.42,31.45,31.42,31.43,62870.0,19.9902,20.0093,19.9902,19.9966,62870.0
2017-07-21 12:50:00,31.43,31.43,31.4,31.4,41757.0,19.9966,19.9966,19.9775,19.9775,41757.0
2017-07-21 12:55:00,31.4,31.4,31.34,31.39,26425.0,19.9775,19.9775,19.9393,19.9711,26425.0
2017-07-21 13:00:00,31.39,31.47,31.39,31.46,51624.0,19.9711,20.022,19.9711,20.0157,51624.0
2017-07-21 13:05:00,31.46,31.48,31.44,31.45,74463.0,20.0157,20.0284,20.0029,20.0093,74463.0
2017-07-21 13:10:00,31.45,31.46,31.43,31.44,38416.0,20.0093,20.0157,19.9966,20.0029,38416.0
2017-07-21 13:15:00,31.44,31.45,31.41,31.43,19501.0,20.0029,20.0093,19.9839,19.9966,19501.0
2017-07-21 13:20:00,31.43,31.45,31.42,31.45,25703.0,19.9966,20.0093,19.9902,20.0093,25703.0
2017-07-21 13:25:00,31.44,31.51,31.44,31.49,59960.0,20.0029,20.0475,20.0029,20.0347,59960.0
2017-07-21 13:30:00,31.5,31.5,31.45,31.47,36111.0,20.0411,20.0411,20.0093,20.022,36111.0
2017-07-21 13:35:00,31.47,31.51,31.47,31.48,45147.0,20.022,20.0475,20.022,20.0284,45147.0
2017-07-21 13:40:00,31.48,31.5,31.47,31.47,33657.0,20.0284,20.0411,20.022,20.022,33657.0
2017-07-21 13:45:00,31.47,31.49,31.44,31.44,79447.0,20.022,20.0347,20.0029,20.0029,79447.0
2017-07-21 13:50:00,31.44,31.45,31.42,31.44,29079.0,20.0029,20.0093,19.9902,20.0029,29079.0
2017-07-21 13:55:00,31.43,31.46,31.43,31.44,34640.0,19.9966,20.0157,19.9966,20.0029,34640.0
2017-07-21 14:00:00,31.44,31.46,31.42,31.44,32720.0,20.0029,20.0157,19.9902,20.0029,32720.0
2017-07-21 14:05:00,31.45,31.48,31.44,31.46,32228.0,20.0093,20.0284,20.0029,20.0157,32228.0
2017-07-21 14:10:00,31.47,31.51,31.47,31.47,99441.0,20.022,20.0475,20.022,20.022,99441.0
2017-07-21 14:15:00,31.47,31.51,31.46,31.51,30900.0,20.022,20.0475,20.0157,20.0475,30900.0
2017-07-21 14:20:00,31.51,31.51,31.48,31.5,41082.0,20.0475,20.0475,20.0284,20.0411,41082.0
2017-07-21 14:25:00,31.49,31.5,31.47,31.48,51536.0,20.0347,20.0411,20.022,20.0284,51536.0
2017-07-21 14:30:00,31.48,31.49,31.45,31.48,29738.0,20.0284,20.0347,20.0093,20.0284,29738.0
2017-07-21 14:35:00,31.48,31.51,31.47,31.48,54163.0,20.0284,20.0475,20.022,20.0284,54163.0
2017-07-21 14:40:00,31.47,31.48,31.45,31.45,30935.0,20.022,20.0284,20.0093,20.0093,30935.0
2017-07-21 14:45:00,31.46,31.5,31.45,31.46,33886.0,20.0157,20.0411,20.0093,20.0157,33886.0
2017-07-21 14:50:00,31.46,31.49,31.45,31.47,29893.0,20.0157,20.0347,20.0093,20.022,29893.0
2017-07-21 14:55:00,31.47,31.48,31.42,31.44,42155.0,20.022,20.0284,19.9902,20.0029,42155.0
2017-07-21 15:00:00,31.44,31.46,31.4,31.42,42174.0,20.0029,20.0157,19.9775,19.9902,42174.0
2017-07-21 15:05:00,31.42,31.45,31.4,31.43,155836.0,19.9902,20.0093,19.9775,19.9966,155836.0
2017-07-21 15:10:00,31.43,31.44,31.39,31.39,59646.0,19.9966,20.0029,19.9711,19.9711,59646.0
2017-07-21 15:15:00,31.39,31.39,31.37,31.38,52137.0,19.9711,19.9711,19.9584,19.9648,52137.0
2017-07-21 15:20:00,31.38,31.39,31.36,31.36,42868.0,19.9648,19.9711,19.952,19.952,42868.0
2017-07-21 15:25:00,31.36,31.38,31.36,31.38,79495.0,19.952,19.9648,19.952,19.9648,79495.0
2017-07-21 15:30:00,31.38,31.38,31.33,31.33,73284.0,19.9648,19.9648,19.933,19.933,73284.0
2017-07-21 15:35:00,31.33,31.34,31.31,31.31,53467.0,19.933,19.9393,19.9202,19.9202,53467.0
2017-07-21 15:40:00,31.31,31.36,31.31,31.33,100767.0,19.9202,19.952,19.9202,19.933,100767.0
2017-07-21 15:45:00,31.34,31.39,31.33,31.38,93201.0,19.9393,19.9711,19.933,19.9648,93201.0
2017-07-21 15:50:00,31.38,31.43,31.38,31.38,130590.0,19.9648,19.9966,19.9648,19.9648,130590.0
2017-07-21 15:55:00,31.38,31.45,31.38,31.43,266276.0,19.9648,20.0093,19.9648,19.9966,266276.0
2017-07-24 09:30:00,31.53,31.64,31.53,31.64,52515.0,20.0602,20.1302,20.0602,20.1302,52515.0
2017-07-24 09:35:00,31.64,31.73,31.63,31.71,41537.0,20.1302,20.1874,20.1238,20.1747,41537.0
2017-07-24 09:40:00,31.71,31.75,31.65,31.65,88542.0,20.1747,20.2002,20.1365,20.1365,88542.0
2017-07-24 09:45:00,31.64,31.66,31.62,31.66,28692.0,20.1302,20.1429,20.1175,20.1429,28692.0
2017-07-24 09:50:00,31.65,31.67,31.59,31.62,121177.0,20.1365,20.1493,20.0984,20.1175,121177.0
2017-07-24 09:55:00,31.62,31.64,31.56,31.62,171349.0,20.1175,20.1302,20.0793,20.1175,171349.0
2017-07-24 10:00:00,31.63,31.64,31.58,31.59,42154.0,20.1238,20.1302,20.092,20.0984,42154.0
2017-07-24 10:05:00,31.59,31.63,31.58,31.62,44283.0,20.0984,20.1238,20.092,20.1175,44283.0
2017-07-24 10:10:00,31.62,31.63,31.56,31.58,31389.0,20.1175,20.1238,20.0793,20.092,31389.0
2017-07-24 10:15:00,31.57,31.63,31.57,31.62,33076.0,20.0856,20.1238,20.0856,20.1175,33076.0
2017-07-24 10:20:00,31.62,31.67,31.6,31.65,31881.0,20.1175,20.1493,20.1047,20.1365,31881.0
2017-07-24 10:25:00,31.64,31.67,31.63,31.65,37426.0,20.1302,20.1493,20.1238,20.1365,37426.0
2017-07-24 10:30:00,31.65,31.65,31.57,31.63,48159.0,20.1365,20.1365,20.0856,20.1238,48159.0
2017-07-24 10:35:00,31.62,31.65,31.6,31.64,28864.0,20.1175,20.1365,20.1047,20.1302,28864.0
2017-07-24 10:40:00,31.64,31.65,31.6,31.64,33711.0,20.1302,20.1365,20.1047,20.1302,33711.0
2017-07-24 10:45:00,31.64,31.66,31.61,31.65,34331.0,20.1302,20.1429,20.1111,20.1365,34331.0
2017-07-24 10:50:00,31.65,31.65,31.62,31.63,19660.0,20.1365,20.1365,20.1175,20.1238,19660.0
2017-07-24 10:55:00,31.62,31.62,31.6,31.62,30899.0,20.1175,20.1175,20.1047,20.1175,30899.0
2017-07-24 11:00:00,31.61,31.64,31.6,31.62,36356.0,20.1111,20.1302,20.1047,20.1175,36356.0
2017-07-24 11:05:00,31.62,31.66,31.61,31.64,26446.0,20.1175,20.1429,20.1111,20.1302,26446.0
2017-07-24 11:10:00,31.63,31.66,31.63,31.65,30621.0,20.1238,20.1429,20.1238,20.1365,30621.0
2017-07-24 11:15:00,31.65,31.66,31.64,31.65,40756.0,20.1365,20.1429,20.1302,20.1365,40756.0
2017-07-24 11:20:00,31.66,31.68,31.64,31.66,45044.0,20.1429,20.1556,20.1302,20.1429,45044.0
2017-07-24 11:25:00,31.67,31.68,31.64,31.67,44501.0,20.1493,20.1556,20.1302,20.1493,44501.0
2017-07-24 11:30:00,31.67,31.7,31.65,31.69,52204.0,20.1493,20.1684,20.1365,20.162,52204.0
2017-07-24 11:35:00,31.69,31.7,31.66,31.68,53799.0,20.162,20.1684,20.1429,20.1556,53799.0
2017-07-24 11:40:00,31.68,31.71,31.66,31.7,42108.0,20.1556,20.1747,20.1429,20.1684,42108.0
2017-07-24 11:45:00,31.69,31.74,31.69,31.7,65484.0,20.162,20.1938,20.162,20.1684,65484.0
2017-07-24 11:50:00,31.7,31.72,31.7,31.72,27390.0,20.1684,20.1811,20.1684,20.1811,27390.0
2017-07-24 11:55:00,31.72,31.75,31.71,31.73,24145.0,20.1811,20.2002,20.1747,20.1874,24145.0
2017-07-24 12:00:00,31.72,31.76,31.72,31.74,41350.0,20.1811,20.2065,20.1811,20.1938,41350.0
2017-07-24 12:05:00,31.74,31.74,31.7,31.71,34700.0,20.1938,20.1938,20.1684,20.1747,34700.0
2017-07-24 12:10:00,31.71,31.74,31.7,31.74,29971.0,20.1747,20.1938,20.1684,20.1938,29971.0
2017-07-24 12:15:00,31.74,31.76,31.73,31.75,17944.0,20.1938,20.2065,20.1874,20.2002,17944.0
2017-07-24 12:20:00,31.75,31.76,31.72,31.76,45952.0,20.2002,20.2065,20.1811,20.2065,45952.0
2017-07-24 12:25:00,31.76,31.77,31.74,31.74,30730.0,20.2065,20.2129,20.1938,20.1938,30730.0
2017-07-24 12:30:00,31.74,31.77,31.73,31.75,26478.0,20.1938,20.2129,20.1874,20.2002,26478.0
2017-07-24 12:35:00,31.75,31.75,31.69,31.69,37262.0,20.2002,20.2002,20.162,20.162,37262.0
2017-07-24 12:40:00,31.7,31.71,31.69,31.71,37118.0,20.1684,20.1747,20.162,20.1747,37118.0
2017-07-24 12:45:00,31.71,31.71,31.69,31.7,23196.0,20.1747,20.1747,20.162,20.1684,23196.0
2017-07-24 12:50:00,31.7,31.7,31.66,31.7,30255.0,20.1684,20.1684,20.1429,20.1684,30255.0
2017-07-24 12:55:00,31.7,31.7,31.66,31.67,27854.0,20.1684,20.1684,20.1429,20.1493,27854.0
2017-07-24 13:00:00,31.67,31.69,31.64,31.65,34476.0,20.1493,20.162,20.1302,20.1365,34476.0
2017-07-24 13:05:00,31.66,31.68,31.63,31.65,30841.0,20.1429,20.1556,20.1238,20.1365,30841.0
2017-07-24 13:10:00,31.66,31.66,31.64,31.64,25255.0,20.1429,20.1429,20.1302,20.1302,25255.0
2017-07-24 13:15:00,31.64,31.64,31.6,31.62,23368.0,20.1302,20.1302,20.1047,20.1175,23368.0
2017-07-24 13:20:00,31.62,31.63,31.59,31.62,27299.0,20.1175,20.1238,20.0984,20.1175,27299.0
2017-07-24 13:25:00,31.62,31.62,31.58,31.59,58362.0,20.1175,20.1175,20.092,20.0984,58362.0
2017-07-24 13:30:00,31.59,31.6,31.58,31.6,24711.0,20.0984,20.1047,20.092,20.1047,24711.0
2017-07-24 13:35:00,31.6,31.61,31.58,31.6,23833.0,20.1047,20.1111,20.092,20.1047,23833.0
2017-07-24 13:40:00,31.61,31.61,31.59,31.6,34964.0,20.1111,20.1111,20.0984,20.1047,34964.0
2017-07-24 13:45:00,31.6,31.67,31.59,31.67,27993.0,20.1047,20.1493,20.0984,20.1493,27993.0
2017-07-24 13:50:00,31.67,31.68,31.63,31.65,51604.0,20.1493,20.1556,20.1238,20.1365,51604.0
2017-07-24 13:55:00,31.66,31.67,31.64,31.66,50132.0,20.1429,20.1493,20.1302,20.1429,50132.0
2017-07-24 14:00:00,31.67,31.68,31.65,31.68,26047.0,20.1493,20.1556,20.1365,20.1556,26047.0
2017-07-24 14:05:00,31.67,31.71,31.67,31.7,40432.0,20.1493,20.1747,20.1493,20.1684,40432.0
2017-07-24 14:10:00,31.7,31.71,31.69,31.7,51613.0,20.1684,20.1747,20.162,20.1684,51613.0
2017-07-24 14:15:00,31.71,31.71,31.66,31.67,52011.0,20.1747,20.1747,20.1429,20.1493,52011.0
2017-07-24 14:20:00,31.67,31.7,31.66,31.7,31391.0,20.1493,20.1684,20.1429,20.1684,31391.0
2017-07-24 14:25:00,31.7,31.75,31.7,31.72,50554.0,20.1684,20.2002,20.1684,20.1811,50554.0
2017-07-24 14:30:00,31.71,31.72,31.69,31.71,41663.0,20.1747,20.1811,20.162,20.1747,41663.0
2017-07-24 14:35:00,31.72,31.75,31.71,31.73,51387.0,20.1811,20.2002,20.1747,20.1874,51387.0
2017-07-24 14:40:00,31.73,31.74,31.71,31.73,23786.0,20.1874,20.1938,20.1747,20.1874,23786.0
2017-07-24 14:45:00,31.74,31.75,31.73,31.74,17843.0,20.1938,20.2002,20.1874,20.1938,17843.0
2017-07-24 14:50:00,31.74,31.75,31.73,31.74,17550.0,20.1938,20.2002,20.1874,20.1938,17550.0
2017-07-24 14:55:00,31.75,31.76,31.73,31.73,39254.0,20.2002,20.2065,20.1874,20.1874,39254.0
2017-07-24 15:00:00,31.74,31.74,31.7,31.7,24172.0,20.1938,20.1938,20.1684,20.1684,24172.0
2017-07-24 15:05:00,31.7,31.71,31.67,31.67,42784.0,20.1684,20.1747,20.1493,20.1493,42784.0
2017-07-24 15:10:00,31.68,31.68,31.64,31.65,48693.0,20.1556,20.1556,20.1302,20.1365,48693.0
2017-07-24 15:15:00,31.65,31.68,31.65,31.68,35239.0,20.1365,20.1556,20.1365,20.1556,35239.0
2017-07-24 15:20:00,31.68,31.71,31.67,31.71,31549.0,20.1556,20.1747,20.1493,20.1747,31549.0
2017-07-24 15:25:00,31.7,31.71,31.66,31.67,51088.0,20.1684,20.1747,20.1429,20.1493,51088.0
2017-07-24 15:30:00,31.66,31.67,31.64,31.65,56778.0,20.1429,20.1493,20.1302,20.1365,56778.0
2017-07-24 15:35:00,31.65,31.69,31.64,31.68,72671.0,20.1365,20.162,20.1302,20.1556,72671.0
2017-07-24 15:40:00,31.68,31.68,31.64,31.65,71416.0,20.1556,20.1556,20.1302,20.1365,71416.0
2017-07-24 15:45:00,31.64,31.67,31.63,31.67,100196.0,20.1302,20.1493,20.1238,20.1493,100196.0
2017-07-24 15:50:00,31.67,31.69,31.67,31.68,81989.0,20.1493,20.162,20.1493,20.1556,81989.0
2017-07-24 15:55:00,31.67,31.68,31.64,31.68,331308.0,20.1493,20.1556,20.1302,20.1556,331308.0
2017-07-25 09:30:00,31.97,32.14,31.97,32.1,159664.0,20.3401,20.4483,20.3401,20.4228,159664.0
2017-07-25 09:35:00,32.1,32.11,32.06,32.06,105557.0,20.4228,20.4292,20.3974,20.3974,105557.0
2017-07-25 09:40:00,32.05,32.08,31.94,31.95,123550.0,20.391,20.4101,20.3211,20.3274,123550.0
2017-07-25 09:45:00,31.95,31.97,31.89,31.91,108789.0,20.3274,20.3401,20.2892,20.302,108789.0
2017-07-25 09:50:00,31.9,31.95,31.85,31.88,46283.0,20.2956,20.3274,20.2638,20.2829,46283.0
2017-07-25 09:55:00,31.88,31.93,31.87,31.89,39472.0,20.2829,20.3147,20.2765,20.2892,39472.0
2017-07-25 10:00:00,31.89,31.91,31.86,31.9,49406.0,20.2892,20.302,20.2702,20.2956,49406.0
2017-07-25 10:05:00,31.9,31.95,31.84,31.84,148278.0,20.2956,20.3274,20.2574,20.2574,148278.0
2017-07-25 10:10:00,31.83,31.87,31.79,31.81,78338.0,20.2511,20.2765,20.2256,20.2383,78338.0
2017-07-25 10:15:00,31.82,31.83,31.78,31.79,42811.0,20.2447,20.2511,20.2193,20.2256,42811.0
2017-07-25 10:20:00,31.8,31.8,31.72,31.73,53595.0,20.232,20.232,20.1811,20.1874,53595.0
2017-07-25 10:25:00,31.74,31.78,31.73,31.78,30164.0,20.1938,20.2193,20.1874,20.2193,30164.0
2017-07-25 10:30:00,31.77,31.79,31.71,31.72,74645.0,20.2129,20.2256,20.1747,20.1811,74645.0
2017-07-25 10:35:00,31.71,31.77,31.71,31.77,85706.0,20.1747,20.2129,20.1747,20.2129,85706.0
2017-07-25 10:40:00,31.76,31.78,31.74,31.75,26443.0,20.2065,20.2193,20.1938,20.2002,26443.0
2017-07-25 10:45:00,31.76,31.76,31.73,31.75,26221.0,20.2065,20.2065,20.1874,20.2002,26221.0
2017-07-25 10:50:00,31.75,31.78,31.74,31.77,41429.0,20.2002,20.2193,20.1938,20.2129,41429.0
2017-07-25 10:55:00,31.77,31.77,31.72,31.74,46059.0,20.2129,20.2129,20.1811,20.1938,46059.0
2017-07-25 11:00:00,31.74,31.76,31.73,31.75,31671.0,20.1938,20.2065,20.1874,20.2002,31671.0
2017-07-25 11:05:00,31.75,31.78,31.75,31.77,19232.0,20.2002,20.2193,20.2002,20.2129,19232.0
2017-07-25 11:10:00,31.76,31.78,31.76,31.77,42957.0,20.2065,20.2193,20.2065,20.2129,42957.0
2017-07-25 11:15:00,31.77,31.82,31.76,31.78,38255.0,20.2129,20.2447,20.2065,20.2193,38255.0
2017-07-25 11:20:00,31.77,31.78,31.76,31.77,20825.0,20.2129,20.2193,20.2065,20.2129,20825.0
2017-07-25 11:25:00,31.77,31.79,31.73,31.75,36241.0,20.2129,20.2256,20.1874,20.2002,36241.0
2017-07-25 11:30:00,31.76,31.79,31.75,31.79,23587.0,20.2065,20.2256,20.2002,20.2256,23587.0
2017-07-25 11:35:00,31.8,31.86,31.8,31.83,36961.0,20.232,20.2702,20.232,20.2511,36961.0
2017-07-25 11:40:00,31.83,31.83,31.81,31.81,23083.0,20.2511,20.2511,20.2383,20.2383,23083.0
2017-07-25 11:45:00,31.81,31.82,31.78,31.82,36724.0,20.2383,20.2447,20.2193,20.2447,36724.0
2017-07-25 11:50:00,31.82,31.84,31.8,31.83,29876.0,20.2447,20.2574,20.232,20.2511,29876.0
2017-07-25 11:55:00,31.82,31.83,31.82,31.83,11849.0,20.2447,20.2511,20.2447,20.2511,11849.0
2017-07-25 12:00:00,31.82,31.86,31.82,31.84,55982.0,20.2447,20.2702,20.2447,20.2574,55982.0
2017-07-25 12:05:00,31.84,31.87,31.83,31.85,23667.0,20.2574,20.2765,20.2511,20.2638,23667.0
2017-07-25 12:10:00,31.84,31.85,31.8,31.82,51523.0,20.2574,20.2638,20.232,20.2447,51523.0
2017-07-25 12:15:00,31.81,31.83,31.79,31.81,57115.0,20.2383,20.2511,20.2256,20.2383,57115.0
2017-07-25 12:20:00,31.8,31.83,31.79,31.83,36233.0,20.232,20.2511,20.2256,20.2511,36233.0
2017-07-25 12:25:00,31.84,31.86,31.81,31.83,31171.0,20.2574,20.2702,20.2383,20.2511,31171.0
2017-07-25 12:30:00,31.83,31.84,31.82,31.83,15260.0,20.2511,20.2574,20.2447,20.2511,15260.0
2017-07-25 12:35:00,31.83,31.83,31.78,31.79,22431.0,20.2511,20.2511,20.2193,20.2256,22431.0
2017-07-25 12:40:00,31.78,31.81,31.78,31.8,17152.0,20.2193,20.2383,20.2193,20.232,17152.0
2017-07-25 12:45:00,31.79,31.8,31.77,31.78,33309.0,20.2256,20.232,20.2129,20.2193,33309.0
2017-07-25 12:50:00,31.78,31.8,31.77,31.8,8875.0,20.2193,20.232,20.2129,20.232,8875.0
2017-07-25 12:55:00,31.8,31.8,31.78,31.8,8679.0,20.232,20.232,20.2193,20.232,8679.0
2017-07-25 13:00:00,31.8,31.81,31.78,31.79,23822.0,20.232,20.2383,20.2193,20.2256,23822.0
2017-07-25 13:05:00,31.79,31.79,31.76,31.76,25209.0,20.2256,20.2256,20.2065,20.2065,25209.0
2017-07-25 13:10:00,31.77,31.77,31.75,31.76,15092.0,20.2129,20.2129,20.2002,20.2065,15092.0
2017-07-25 13:15:00,31.76,31.76,31.74,31.74,11824.0,20.2065,20.2065,20.1938,20.1938,11824.0
2017-07-25 13:20:00,31.74,31.75,31.73,31.73,12427.0,20.1938,20.2002,20.1874,20.1874,12427.0
2017-07-25 13:25:00,31.73,31.75,31.72,31.75,19155.0,20.1874,20.2002,20.1811,20.2002,19155.0
2017-07-25 13:30:00,31.74,31.77,31.74,31.77,13430.0,20.1938,20.2129,20.1938,20.2129,13430.0
2017-07-25 13:35:00,31.76,31.78,31.76,31.77,11233.0,20.2065,20.2193,20.2065,20.2129,11233.0
2017-07-25 13:40:00,31.77,31.78,31.76,31.77,12639.0,20.2129,20.2193,20.2065,20.2129,12639.0
2017-07-25 13:45:00,31.77,31.77,31.74,31.75,25474.0,20.2129,20.2129,20.1938,20.2002,25474.0
2017-07-25 13:50:00,31.76,31.76,31.71,31.72,19297.0,20.2065,20.2065,20.1747,20.1811,19297.0
2017-07-25 13:55:00,31.71,31.73,31.7,31.71,22270.0,20.1747,20.1874,20.1684,20.1747,22270.0
2017-07-25 14:00:00,31.71,31.72,31.7,31.7,12520.0,20.1747,20.1811,20.1684,20.1684,12520.0
2017-07-25 14:05:00,31.7,31.71,31.66,31.66,93244.0,20.1684,20.1747,20.1429,20.1429,93244.0
2017-07-25 14:10:00,31.66,31.67,31.62,31.64,53117.0,20.1429,20.1493,20.1175,20.1302,53117.0
2017-07-25 14:15:00,31.64,31.66,31.6,31.61,72411.0,20.1302,20.1429,20.1047,20.1111,72411.0
2017-07-25 14:20:00,31.62,31.65,31.59,31.65,53652.0,20.1175,20.1365,20.0984,20.1365,53652.0
2017-07-25 14:25:00,31.65,31.7,31.64,31.69,23603.0,20.1365,20.1684,20.1302,20.162,23603.0
2017-07-25 14:30:00,31.7,31.71,31.66,31.68,34215.0,20.1684,20.1747,20.1429,20.1556,34215.0
2017-07-25 14:35:00,31.69,31.71,31.67,31.68,21367.0,20.162,20.1747,20.1493,20.1556,21367.0
2017-07-25 14:40:00,31.67,31.69,31.66,31.69,15790.0,20.1493,20.162,20.1429,20.162,15790.0
2017-07-25 14:45:00,31.68,31.71,31.68,31.69,12641.0,20.1556,20.1747,20.1556,20.162,12641.0
2017-07-25 14:50:00,31.7,31.71,31.69,31.69,34328.0,20.1684,20.1747,20.162,20.162,34328.0
2017-07-25 14:55:00,31.69,31.7,31.67,31.7,41846.0,20.162,20.1684,20.1493,20.1684,41846.0
2017-07-25 15:00:00,31.69,31.7,31.67,31.67,77051.0,20.162,20.1684,20.1493,20.1493,77051.0
2017-07-25 15:05:00,31.67,31.68,31.66,31.66,88122.0,20.1493,20.1556,20.1429,20.1429,88122.0
2017-07-25 15:10:00,31.67,31.68,31.64,31.67,51000.0,20.1493,20.1556,20.1302,20.1493,51000.0
2017-07-25 15:15:00,31.66,31.69,31.65,31.68,113393.0,20.1429,20.162,20.1365,20.1556,113393.0
2017-07-25 15:20:00,31.68,31.69,31.66,31.68,105684.0,20.1556,20.162,20.1429,20.1556,105684.0
2017-07-25 15:25:00,31.68,31.72,31.67,31.7,101605.0,20.1556,20.1811,20.1493,20.1684,101605.0
2017-07-25 15:30:00,31.7,31.71,31.68,31.71,74196.0,20.1684,20.1747,20.1556,20.1747,74196.0
2017-07-25 15:35:00,31.71,31.71,31.64,31.66,96680.0,20.1747,20.1747,20.1302,20.1429,96680.0
2017-07-25 15:40:00,31.65,31.69,31.64,31.67,62696.0,20.1365,20.162,20.1302,20.1493,62696.0
2017-07-25 15:45:00,31.68,31.71,31.66,31.69,119887.0,20.1556,20.1747,20.1429,20.162,119887.0
2017-07-25 15:50:00,31.69,31.69,31.64,31.64,104346.0,20.162,20.162,20.1302,20.1302,104346.0
2017-07-25 15:55:00,31.64,31.66,31.59,31.61,349115.0,20.1302,20.1429,20.0984,20.1111,349115.0
2017-07-26 09:30:00,31.73,31.78,31.63,31.68,80003.0,20.1874,20.2193,20.1238,20.1556,80003.0
2017-07-26 09:35:00,31.69,31.72,31.62,31.69,51341.0,20.162,20.1811,20.1175,20.162,51341.0
2017-07-26 09:40:00,31.7,31.71,31.64,31.69,76188.0,20.1684,20.1747,20.1302,20.162,76188.0
2017-07-26 09:45:00,31.69,31.7,31.65,31.69,55991.0,20.162,20.1684,20.1365,20.162,55991.0
2017-07-26 09:50:00,31.69,31.72,31.68,31.69,53068.0,20.162,20.1811,20.1556,20.162,53068.0
2017-07-26 09:55:00,31.7,31.73,31.66,31.66,46632.0,20.1684,20.1874,20.1429,20.1429,46632.0
2017-07-26 10:00:00,31.67,31.7,31.66,31.67,88216.0,20.1493,20.1684,20.1429,20.1493,88216.0
2017-07-26 10:05:00,31.68,31.71,31.65,31.68,73187.0,20.1556,20.1747,20.1365,20.1556,73187.0
2017-07-26 10:10:00,31.69,31.71,31.66,31.67,33830.0,20.162,20.1747,20.1429,20.1493,33830.0
2017-07-26 10:15:00,31.67,31.74,31.66,31.74,143023.0,20.1493,20.1938,20.1429,20.1938,143023.0
2017-07-26 10:20:00,31.74,31.76,31.72,31.75,25083.0,20.1938,20.2065,20.1811,20.2002,25083.0
2017-07-26 10:25:00,31.75,31.76,31.69,31.76,56869.0,20.2002,20.2065,20.162,20.2065,56869.0
2017-07-26 10:30:00,31.77,31.91,31.77,31.88,53675.0,20.2129,20.302,20.2129,20.2829,53675.0
2017-07-26 10:35:00,31.87,31.88,31.83,31.87,48252.0,20.2765,20.2829,20.2511,20.2765,48252.0
2017-07-26 10:40:00,31.86,31.93,31.85,31.9,88981.0,20.2702,20.3147,20.2638,20.2956,88981.0
2017-07-26 10:45:00,31.9,31.91,31.78,31.8,98345.0,20.2956,20.302,20.2193,20.232,98345.0
2017-07-26 10:50:00,31.8,31.81,31.72,31.73,75849.0,20.232,20.2383,20.1811,20.1874,75849.0
2017-07-26 10:55:00,31.72,31.74,31.7,31.71,196503.0,20.1811,20.1938,20.1684,20.1747,196503.0
2017-07-26 11:00:00,31.71,31.77,31.71,31.77,121241.0,20.1747,20.2129,20.1747,20.2129,121241.0
2017-07-26 11:05:00,31.77,31.81,31.77,31.79,43320.0,20.2129,20.2383,20.2129,20.2256,43320.0
2017-07-26 11:10:00,31.78,31.84,31.78,31.84,30846.0,20.2193,20.2574,20.2193,20.2574,30846.0
2017-07-26 11:15:00,31.83,31.88,31.83,31.86,15219.0,20.2511,20.2829,20.2511,20.2702,15219.0
2017-07-26 11:20:00,31.87,31.91,31.86,31.88,13870.0,20.2765,20.302,20.2702,20.2829,13870.0
2017-07-26 11:25:00,31.88,31.9,31.87,31.89,11429.0,20.2829,20.2956,20.2765,20.2892,11429.0
2017-07-26 11:30:00,31.89,31.92,31.87,31.91,20784.0,20.2892,20.3083,20.2765,20.302,20784.0
2017-07-26 11:35:00,31.91,31.93,31.89,31.91,20012.0,20.302,20.3147,20.2892,20.302,20012.0
2017-07-26 11:40:00,31.9,31.96,31.89,31.95,26041.0,20.2956,20.3338,20.2892,20.3274,26041.0
2017-07-26 11:45:00,31.95,31.98,31.95,31.97,6055.0,20.3274,20.3465,20.3274,20.3401,6055.0
2017-07-26 11:50:00,31.98,32.0,31.97,31.99,13646.0,20.3465,20.3592,20.3401,20.3529,13646.0
2017-07-26 11:55:00,32.0,32.07,31.99,32.04,33119.0,20.3592,20.4038,20.3529,20.3847,33119.0
2017-07-26 12:00:00,32.04,32.06,32.01,32.02,182613.0,20.3847,20.3974,20.3656,20.3719,182613.0
2017-07-26 12:05:00,32.03,32.03,31.98,31.99,21335.0,20.3783,20.3783,20.3465,20.3529,21335.0
2017-07-26 12:10:00,31.98,31.99,31.95,31.98,22498.0,20.3465,20.3529,20.3274,20.3465,22498.0
2017-07-26 12:15:00,31.97,31.99,31.96,31.97,15044.0,20.3401,20.3529,20.3338,20.3401,15044.0
2017-07-26 12:20:00,31.97,31.98,31.96,31.98,10194.0,20.3401,20.3465,20.3338,20.3465,10194.0
2017-07-26 12:25:00,31.98,31.98,31.95,31.95,17800.0,20.3465,20.3465,20.3274,20.3274,17800.0
2017-07-26 12:30:00,31.96,31.98,31.95,31.98,18917.0,20.3338,20.3465,20.3274,20.3465,18917.0
2017-07-26 12:35:00,31.98,31.99,31.95,31.98,19070.0,20.3465,20.3529,20.3274,20.3465,19070.0
2017-07-26 12:40:00,31.98,31.98,31.94,31.95,19736.0,20.3465,20.3465,20.3211,20.3274,19736.0
2017-07-26 12:45:00,31.95,31.95,31.9,31.91,15219.0,20.3274,20.3274,20.2956,20.302,15219.0
2017-07-26 12:50:00,31.91,31.93,31.9,31.92,15388.0,20.302,20.3147,20.2956,20.3083,15388.0
2017-07-26 12:55:00,31.92,31.92,31.85,31.86,26214.0,20.3083,20.3083,20.2638,20.2702,26214.0
2017-07-26 13:00:00,31.87,31.87,31.85,31.86,12136.0,20.2765,20.2765,20.2638,20.2702,12136.0
2017-07-26 13:05:00,31.85,31.86,31.83,31.84,10894.0,20.2638,20.2702,20.2511,20.2574,10894.0
2017-07-26 13:10:00,31.84,31.84,31.82,31.82,15226.0,20.2574,20.2574,20.2447,20.2447,15226.0
2017-07-26 13:15:00,31.82,31.84,31.8,31.8,40602.0,20.2447,20.2574,20.232,20.232,40602.0
2017-07-26 13:20:00,31.81,31.81,31.8,31.8,68917.0,20.2383,20.2383,20.232,20.232,68917.0
2017-07-26 13:25:00,31.81,31.81,31.76,31.76,43770.0,20.2383,20.2383,20.2065,20.2065,43770.0
2017-07-26 13:30:00,31.77,31.78,31.75,31.75,13541.0,20.2129,20.2193,20.2002,20.2002,13541.0
2017-07-26 13:35:00,31.75,31.78,31.75,31.77,16885.0,20.2002,20.2193,20.2002,20.2129,16885.0
2017-07-26 13:40:00,31.77,31.84,31.75,31.84,146229.0,20.2129,20.2574,20.2002,20.2574,146229.0
2017-07-26 13:45:00,31.84,31.84,31.78,31.78,23754.0,20.2574,20.2574,20.2193,20.2193,23754.0
2017-07-26 13:50:00,31.78,31.79,31.77,31.79,12524.0,20.2193,20.2256,20.2129,20.2256,12524.0
2017-07-26 13:55:00,31.79,31.8,31.76,31.79,27147.0,20.2256,20.232,20.2065,20.2256,27147.0
2017-07-26 14:00:00,31.79,31.85,31.78,31.84,18202.0,20.2256,20.2638,20.2193,20.2574,18202.0
2017-07-26 14:05:00,31.84,31.88,31.83,31.88,17664.0,20.2574,20.2829,20.2511,20.2829,17664.0
2017-07-26 14:10:00,31.88,31.88,31.85,31.86,28072.0,20.2829,20.2829,20.2638,20.2702,28072.0
2017-07-26 14:15:00,31.86,31.88,31.85,31.86,25105.0,20.2702,20.2829,20.2638,20.2702,25105.0
2017-07-26 14:20:00,31.85,31.87,31.84,31.87,17900.0,20.2638,20.2765,20.2574,20.2765,17900.0
2017-07-26 14:25:00,31.87,31.88,31.85,31.88,23185.0,20.2765,20.2829,20.2638,20.2829,23185.0
2017-07-26 14:30:00,31.88,31.89,31.84,31.86,29219.0,20.2829,20.2892,20.2574,20.2702,29219.0
2017-07-26 14:35:00,31.86,31.87,31.84,31.85,16799.0,20.2702,20.2765,20.2574,20.2638,16799.0
2017-07-26 14:40:00,31.85,31.86,31.82,31.82,21414.0,20.2638,20.2702,20.2447,20.2447,21414.0
2017-07-26 14:45:00,31.82,31.83,31.8,31.8,12900.0,20.2447,20.2511,20.232,20.232,12900.0
2017-07-26 14:50:00,31.81,31.81,31.79,31.8,19940.0,20.2383,20.2383,20.2256,20.232,19940.0
2017-07-26 14:55:00,31.8,31.8,31.75,31.76,26073.0,20.232,20.232,20.2002,20.2065,26073.0
2017-07-26 15:00:00,31.75,31.8,31.74,31.8,162271.0,20.2002,20.232,20.1938,20.232,162271.0
2017-07-26 15:05:00,31.8,31.81,31.79,31.81,28343.0,20.232,20.2383,20.2256,20.2383,28343.0
2017-07-26 15:10:00,31.81,31.81,31.75,31.76,49195.0,20.2383,20.2383,20.2002,20.2065,49195.0
2017-07-26 15:15:00,31.77,31.77,31.74,31.74,70447.0,20.2129,20.2129,20.1938,20.1938,70447.0
2017-07-26 15:20:00,31.73,31.73,31.63,31.64,81524.0,20.1874,20.1874,20.1238,20.1302,81524.0
2017-07-26 15:25:00,31.64,31.64,31.6,31.62,94181.0,20.1302,20.1302,20.1047,20.1175,94181.0
2017-07-26 15:30:00,31.62,31.64,31.61,31.62,73376.0,20.1175,20.1302,20.1111,20.1175,73376.0
2017-07-26 15:35:00,31.61,31.67,31.61,31.64,142794.0,20.1111,20.1493,20.1111,20.1302,142794.0
2017-07-26 15:40:00,31.65,31.67,31.63,31.67,95243.0,20.1365,20.1493,20.1238,20.1493,95243.0
2017-07-26 15:45:00,31.67,31.67,31.55,31.56,169875.0,20.1493,20.1493,20.0729,20.0793,169875.0
2017-07-26 15:50:00,31.55,31.6,31.55,31.6,113781.0,20.0729,20.1047,20.0729,20.1047,113781.0
2017-07-26 15:55:00,31.6,31.61,31.58,31.61,170780.0,20.1047,20.1111,20.092,20.1111,170780.0
2017-07-27 09:30:00,31.56,31.61,31.52,31.6,80336.0,20.0793,20.1111,20.0538,20.1047,80336.0
2017-07-27 09:35:00,31.61,31.73,31.6,31.73,57636.0,20.1111,20.1874,20.1047,20.1874,57636.0
2017-07-27 09:40:00,31.73,31.74,31.66,31.67,56187.0,20.1874,20.1938,20.1429,20.1493,56187.0
2017-07-27 09:45:00,31.67,31.71,31.64,31.7,37611.0,20.1493,20.1747,20.1302,20.1684,37611.0
2017-07-27 09:50:00,31.7,31.75,31.7,31.72,34529.0,20.1684,20.2002,20.1684,20.1811,34529.0
2017-07-27 09:55:00,31.72,31.81,31.68,31.8,98075.0,20.1811,20.2383,20.1556,20.232,98075.0
2017-07-27 10:00:00,31.81,31.82,31.75,31.79,84281.0,20.2383,20.2447,20.2002,20.2256,84281.0
2017-07-27 10:05:00,31.8,31.83,31.79,31.8,156209.0,20.232,20.2511,20.2256,20.232,156209.0
2017-07-27 10:10:00,31.79,31.82,31.76,31.81,39067.0,20.2256,20.2447,20.2065,20.2383,39067.0
2017-07-27 10:15:00,31.8,31.84,31.8,31.84,63859.0,20.232,20.2574,20.232,20.2574,63859.0
2017-07-27 10:20:00,31.84,31.88,31.84,31.86,26159.0,20.2574,20.2829,20.2574,20.2702,26159.0
2017-07-27 10:25:00,31.86,31.9,31.85,31.9,21768.0,20.2702,20.2956,20.2638,20.2956,21768.0
2017-07-27 10:30:00,31.9,31.95,31.88,31.91,39188.0,20.2956,20.3274,20.2829,20.302,39188.0
2017-07-27 10:35:00,31.91,31.94,31.89,31.89,39870.0,20.302,20.3211,20.2892,20.2892,39870.0
2017-07-27 10:40:00,31.9,31.9,31.87,31.89,19463.0,20.2956,20.2956,20.2765,20.2892,19463.0
2017-07-27 10:45:00,31.89,31.89,31.85,31.87,16808.0,20.2892,20.2892,20.2638,20.2765,16808.0
2017-07-27 10:50:00,31.87,31.92,31.86,31.91,44051.0,20.2765,20.3083,20.2702,20.302,44051.0
2017-07-27 10:55:00,31.91,31.93,31.89,31.89,35976.0,20.302,20.3147,20.2892,20.2892,35976.0
2017-07-27 11:00:00,31.89,31.9,31.83,31.84,81754.0,20.2892,20.2956,20.2511,20.2574,81754.0
2017-07-27 11:05:00,31.83,31.84,31.83,31.84,24944.0,20.2511,20.2574,20.2511,20.2574,24944.0
2017-07-27 11:10:00,31.83,31.85,31.83,31.83,62316.0,20.2511,20.2638,20.2511,20.2511,62316.0
2017-07-27 11:15:00,31.84,31.84,31.82,31.84,33395.0,20.2574,20.2574,20.2447,20.2574,33395.0
2017-07-27 11:20:00,31.84,31.84,31.78,31.82,42422.0,20.2574,20.2574,20.2193,20.2447,42422.0
2017-07-27 11:25:00,31.81,31.82,31.8,31.81,17069.0,20.2383,20.2447,20.232,20.2383,17069.0
2017-07-27 11:30:00,31.81,31.81,31.79,31.81,16293.0,20.2383,20.2383,20.2256,20.2383,16293.0
2017-07-27 11:35:00,31.81,31.84,31.8,31.83,28336.0,20.2383,20.2574,20.232,20.2511,28336.0
2017-07-27 11:40:00,31.83,31.84,31.82,31.84,16557.0,20.2511,20.2574,20.2447,20.2574,16557.0
2017-07-27 11:45:00,31.84,31.86,31.83,31.84,31949.0,20.2574,20.2702,20.2511,20.2574,31949.0
2017-07-27 11:50:00,31.84,31.84,31.82,31.83,16608.0,20.2574,20.2574,20.2447,20.2511,16608.0
2017-07-27 11:55:00,31.83,31.87,31.82,31.85,87477.0,20.2511,20.2765,20.2447,20.2638,87477.0
2017-07-27 12:00:00,31.86,31.91,31.85,31.9,29676.0,20.2702,20.302,20.2638,20.2956,29676.0
2017-07-27 12:05:00,31.89,31.92,31.89,31.9,32981.0,20.2892,20.3083,20.2892,20.2956,32981.0
2017-07-27 12:10:00,31.9,31.94,31.9,31.93,37514.0,20.2956,20.3211,20.2956,20.3147,37514.0
2017-07-27 12:15:00,31.94,32.0,31.93,32.0,72340.0,20.3211,20.3592,20.3147,20.3592,72340.0
2017-07-27 12:20:00,32.0,32.02,32.0,32.01,47140.0,20.3592,20.3719,20.3592,20.3656,47140.0
2017-07-27 12:25:00,32.0,32.02,31.99,32.01,27090.0,20.3592,20.3719,20.3529,20.3656,27090.0
2017-07-27 12:30:00,32.01,32.02,31.94,31.96,43449.0,20.3656,20.3719,20.3211,20.3338,43449.0
2017-07-27 12:35:00,31.96,31.96,31.94,31.95,14471.0,20.3338,20.3338,20.3211,20.3274,14471.0
2017-07-27 12:40:00,31.95,31.96,31.92,31.92,22770.0,20.3274,20.3338,20.3083,20.3083,22770.0
2017-07-27 12:45:00,31.92,31.93,31.91,31.92,17106.0,20.3083,20.3147,20.302,20.3083,17106.0
2017-07-27 12:50:00,31.91,31.92,31.9,31.9,15506.0,20.302,20.3083,20.2956,20.2956,15506.0
2017-07-27 12:55:00,31.91,31.92,31.9,31.91,31916.0,20.302,20.3083,20.2956,20.302,31916.0
2017-07-27 13:00:00,31.92,31.94,31.9,31.92,22963.0,20.3083,20.3211,20.2956,20.3083,22963.0
2017-07-27 13:05:00,31.93,31.99,31.92,31.97,35625.0,20.3147,20.3529,20.3083,20.3401,35625.0
2017-07-27 13:10:00,31.96,31.98,31.92,31.98,39454.0,20.3338,20.3465,20.3083,20.3465,39454.0
2017-07-27 13:15:00,31.97,31.99,31.93,31.93,36696.0,20.3401,20.3529,20.3147,20.3147,36696.0
2017-07-27 13:20:00,31.93,31.95,31.92,31.93,24541.0,20.3147,20.3274,20.3083,20.3147,24541.0
2017-07-27 13:25:00,31.93,31.94,31.79,31.82,43068.0,20.3147,20.3211,20.2256,20.2447,43068.0
2017-07-27 13:30:00,31.82,31.83,31.76,31.77,41963.0,20.2447,20.2511,20.2065,20.2129,41963.0
2017-07-27 13:35:00,31.77,31.77,31.72,31.75,31261.0,20.2129,20.2129,20.1811,20.2002,31261.0
2017-07-27 13:40:00,31.75,31.82,31.73,31.81,30306.0,20.2002,20.2447,20.1874,20.2383,30306.0
2017-07-27 13:45:00,31.81,31.83,31.79,31.82,73873.0,20.2383,20.2511,20.2256,20.2447,73873.0
2017-07-27 13:50:00,31.81,31.84,31.79,31.8,48584.0,20.2383,20.2574,20.2256,20.232,48584.0
2017-07-27 13:55:00,31.8,31.85,31.79,31.84,25935.0,20.232,20.2638,20.2256,20.2574,25935.0
2017-07-27 14:00:00,31.83,31.89,31.83,31.87,21748.0,20.2511,20.2892,20.2511,20.2765,21748.0
2017-07-27 14:05:00,31.87,31.95,31.87,31.95,25785.0,20.2765,20.3274,20.2765,20.3274,25785.0
2017-07-27 14:10:00,31.94,31.96,31.94,31.96,25399.0,20.3211,20.3338,20.3211,20.3338,25399.0
2017-07-27 14:15:00,31.95,31.97,31.94,31.96,28519.0,20.3274,20.3401,20.3211,20.3338,28519.0
2017-07-27 14:20:00,31.96,31.97,31.91,31.91,32764.0,20.3338,20.3401,20.302,20.302,32764.0
2017-07-27 14:25:00,31.91,31.92,31.88,31.92,19611.0,20.302,20.3083,20.2829,20.3083,19611.0
2017-07-27 14:30:00,31.91,31.94,31.88,31.88,32257.0,20.302,20.3211,20.2829,20.2829,32257.0
2017-07-27 14:35:00,31.88,31.94,31.88,31.91,31099.0,20.2829,20.3211,20.2829,20.302,31099.0
2017-07-27 14:40:00,31.9,31.9,31.84,31.85,25021.0,20.2956,20.2956,20.2574,20.2638,25021.0
2017-07-27 14:45:00,31.84,31.87,31.83,31.83,27519.0,20.2574,20.2765,20.2511,20.2511,27519.0
2017-07-27 14:50:00,31.83,31.83,31.79,31.8,60338.0,20.2511,20.2511,20.2256,20.232,60338.0
2017-07-27 14:55:00,31.8,31.85,31.79,31.85,50499.0,20.232,20.2638,20.2256,20.2638,50499.0
2017-07-27 15:00:00,31.85,31.86,31.83,31.83,34790.0,20.2638,20.2702,20.2511,20.2511,34790.0
2017-07-27 15:05:00,31.83,31.86,31.83,31.84,25192.0,20.2511,20.2702,20.2511,20.2574,25192.0
2017-07-27 15:10:00,31.85,31.86,31.83,31.86,39610.0,20.2638,20.2702,20.2511,20.2702,39610.0
2017-07-27 15:15:00,31.85,31.88,31.83,31.85,35945.0,20.2638,20.2829,20.2511,20.2638,35945.0
2017-07-27 15:20:00,31.85,31.91,31.85,31.9,46566.0,20.2638,20.302,20.2638,20.2956,46566.0
2017-07-27 15:25:00,31.9,31.93,31.9,31.93,25359.0,20.2956,20.3147,20.2956,20.3147,25359.0
2017-07-27 15:30:00,31.93,31.93,31.88,31.91,67852.0,20.3147,20.3147,20.2829,20.302,67852.0
2017-07-27 15:35:00,31.91,31.94,31.9,31.92,68996.0,20.302,20.3211,20.2956,20.3083,68996.0
2017-07-27 15:40:00,31.92,31.92,31.87,31.9,75872.0,20.3083,20.3083,20.2765,20.2956,75872.0
2017-07-27 15:45:00,31.9,31.96,31.89,31.96,105558.0,20.2956,20.3338,20.2892,20.3338,105558.0
2017-07-27 15:50:00,31.96,31.96,31.92,31.95,107898.0,20.3338,20.3338,20.3083,20.3274,107898.0
2017-07-27 15:55:00,31.94,31.97,31.9,31.97,243505.0,20.3211,20.3401,20.2956,20.3401,243505.0
2017-07-28 09:30:00,31.92,32.03,31.89,31.91,44163.0,20.3083,20.3783,20.2892,20.302,44163.0
2017-07-28 09:35:00,31.9,32.11,31.9,32.08,49540.0,20.2956,20.4292,20.2956,20.4101,49540.0
2017-07-28 09:40:00,32.09,32.11,32.04,32.08,20370.0,20.4165,20.4292,20.3847,20.4101,20370.0
2017-07-28 09:45:00,32.08,32.1,32.04,32.09,29470.0,20.4101,20.4228,20.3847,20.4165,29470.0
2017-07-28 09:50:00,32.09,32.11,32.02,32.04,19115.0,20.4165,20.4292,20.3719,20.3847,19115.0
2017-07-28 09:55:00,32.04,32.06,32.02,32.04,71128.0,20.3847,20.3974,20.3719,20.3847,71128.0
2017-07-28 10:00:00,32.03,32.07,32.01,32.06,19714.0,20.3783,20.4038,20.3656,20.3974,19714.0
2017-07-28 10:05:00,32.06,32.11,32.06,32.08,28662.0,20.3974,20.4292,20.3974,20.4101,28662.0
2017-07-28 10:10:00,32.08,32.12,32.07,32.11,22447.0,20.4101,20.4356,20.4038,20.4292,22447.0
2017-07-28 10:15:00,32.1,32.14,32.1,32.12,30420.0,20.4228,20.4483,20.4228,20.4356,30420.0
2017-07-28 10:20:00,32.12,32.18,32.11,32.13,204643.0,20.4356,20.4737,20.4292,20.4419,204643.0
2017-07-28 10:25:00,32.14,32.18,32.11,32.11,106705.0,20.4483,20.4737,20.4292,20.4292,106705.0
2017-07-28 10:30:00,32.12,32.14,32.08,32.08,91342.0,20.4356,20.4483,20.4101,20.4101,91342.0
2017-07-28 10:35:00,32.08,32.1,32.05,32.06,38107.0,20.4101,20.4228,20.391,20.3974,38107.0
2017-07-28 10:40:00,32.06,32.11,32.06,32.1,50978.0,20.3974,20.4292,20.3974,20.4228,50978.0
2017-07-28 10:45:00,32.1,32.11,32.06,32.09,51065.0,20.4228,20.4292,20.3974,20.4165,51065.0
2017-07-28 10:50:00,32.09,32.1,32.07,32.08,53129.0,20.4165,20.4228,20.4038,20.4101,53129.0
2017-07-28 10:55:00,32.09,32.1,32.04,32.08,90169.0,20.4165,20.4228,20.3847,20.4101,90169.0
2017-07-28 11:00:00,32.09,32.12,32.06,32.07,131490.0,20.4165,20.4356,20.3974,20.4038,131490.0
2017-07-28 11:05:00,32.06,32.1,31.99,31.99,47133.0,20.3974,20.4228,20.3529,20.3529,47133.0
2017-07-28 11:10:00,31.99,32.01,31.95,31.96,42656.0,20.3529,20.3656,20.3274,20.3338,42656.0
2017-07-28 11:15:00,31.96,32.01,31.96,32.0,23988.0,20.3338,20.3656,20.3338,20.3592,23988.0
2017-07-28 11:20:00,32.0,32.04,31.99,32.01,51394.0,20.3592,20.3847,20.3529,20.3656,51394.0
2017-07-28 11:25:00,32.02,32.05,32.0,32.02,45596.0,20.3719,20.391,20.3592,20.3719,45596.0
2017-07-28 11:30:00,32.02,32.03,31.99,32.01,32670.0,20.3719,20.3783,20.3529,20.3656,32670.0
2017-07-28 11:35:00,32.01,32.02,31.97,32.0,33668.0,20.3656,20.3719,20.3401,20.3592,33668.0
2017-07-28 11:40:00,32.0,32.0,31.97,31.98,22957.0,20.3592,20.3592,20.3401,20.3465,22957.0
2017-07-28 11:45:00,31.98,32.02,31.97,32.0,34008.0,20.3465,20.3719,20.3401,20.3592,34008.0
2017-07-28 11:50:00,32.0,32.0,31.95,31.98,19679.0,20.3592,20.3592,20.3274,20.3465,19679.0
2017-07-28 11:55:00,31.98,32.0,31.95,31.98,21249.0,20.3465,20.3592,20.3274,20.3465,21249.0
2017-07-28 12:00:00,31.98,31.98,31.94,31.94,6592.0,20.3465,20.3465,20.3211,20.3211,6592.0
2017-07-28 12:05:00,31.94,31.95,31.91,31.92,15354.0,20.3211,20.3274,20.302,20.3083,15354.0
2017-07-28 12:10:00,31.92,31.94,31.91,31.92,16436.0,20.3083,20.3211,20.302,20.3083,16436.0
2017-07-28 12:15:00,31.92,31.93,31.91,31.93,16522.0,20.3083,20.3147,20.302,20.3147,16522.0
2017-07-28 12:20:00,31.94,31.95,31.91,31.92,8345.0,20.3211,20.3274,20.302,20.3083,8345.0
2017-07-28 12:25:00,31.93,31.94,31.91,31.93,13677.0,20.3147,20.3211,20.302,20.3147,13677.0
2017-07-28 12:30:00,31.93,31.93,31.89,31.91,25529.0,20.3147,20.3147,20.2892,20.302,25529.0
2017-07-28 12:35:00,31.91,31.93,31.89,31.92,35396.0,20.302,20.3147,20.2892,20.3083,35396.0
2017-07-28 12:40:00,31.93,31.95,31.91,31.95,13419.0,20.3147,20.3274,20.302,20.3274,13419.0
2017-07-28 12:45:00,31.95,31.95,31.93,31.95,18056.0,20.3274,20.3274,20.3147,20.3274,18056.0
2017-07-28 12:50:00,31.95,31.96,31.92,31.93,14691.0,20.3274,20.3338,20.3083,20.3147,14691.0
2017-07-28 12:55:00,31.92,31.93,31.91,31.92,32936.0,20.3083,20.3147,20.302,20.3083,32936.0
2017-07-28 13:00:00,31.92,31.93,31.89,31.93,25350.0,20.3083,20.3147,20.2892,20.3147,25350.0
2017-07-28 13:05:00,31.93,31.94,31.92,31.93,16817.0,20.3147,20.3211,20.3083,20.3147,16817.0
2017-07-28 13:10:00,31.93,31.93,31.9,31.9,17659.0,20.3147,20.3147,20.2956,20.2956,17659.0
2017-07-28 13:15:00,31.9,31.91,31.9,31.9,6532.0,20.2956,20.302,20.2956,20.2956,6532.0
2017-07-28 13:20:00,31.9,31.96,31.9,31.95,24642.0,20.2956,20.3338,20.2956,20.3274,24642.0
2017-07-28 13:25:00,31.95,31.98,31.94,31.97,20874.0,20.3274,20.3465,20.3211,20.3401,20874.0
2017-07-28 13:30:00,31.96,32.0,31.96,31.97,19436.0,20.3338,20.3592,20.3338,20.3401,19436.0
2017-07-28 13:35:00,31.96,31.97,31.95,31.96,15740.0,20.3338,20.3401,20.3274,20.3338,15740.0
2017-07-28 13:40:00,31.96,31.97,31.95,31.96,12752.0,20.3338,20.3401,20.3274,20.3338,12752.0
2017-07-28 13:45:00,31.96,31.96,31.91,31.91,11014.0,20.3338,20.3338,20.302,20.302,11014.0
2017-07-28 13:50:00,31.91,31.92,31.87,31.9,51644.0,20.302,20.3083,20.2765,20.2956,51644.0
2017-07-28 13:55:00,31.9,31.91,31.9,31.9,5386.0,20.2956,20.302,20.2956,20.2956,5386.0
2017-07-28 14:00:00,31.91,31.91,31.89,31.91,56886.0,20.302,20.302,20.2892,20.302,56886.0
2017-07-28 14:05:00,31.91,31.92,31.9,31.92,17040.0,20.302,20.3083,20.2956,20.3083,17040.0
2017-07-28 14:10:00,31.92,31.92,31.9,31.92,16049.0,20.3083,20.3083,20.2956,20.3083,16049.0
2017-07-28 14:15:00,31.92,31.92,31.89,31.9,15636.0,20.3083,20.3083,20.2892,20.2956,15636.0
2017-07-28 14:20:00,31.91,31.92,31.9,31.92,27283.0,20.302,20.3083,20.2956,20.3083,27283.0
2017-07-28 14:25:00,31.92,31.97,31.91,31.97,58279.0,20.3083,20.3401,20.302,20.3401,58279.0
2017-07-28 14:30:00,31.96,31.98,31.94,31.96,73213.0,20.3338,20.3465,20.3211,20.3338,73213.0
2017-07-28 14:35:00,31.96,31.96,31.89,31.89,23554.0,20.3338,20.3338,20.2892,20.2892,23554.0
2017-07-28 14:40:00,31.89,31.9,31.89,31.9,6505.0,20.2892,20.2956,20.2892,20.2956,6505.0
2017-07-28 14:45:00,31.89,31.94,31.89,31.94,26634.0,20.2892,20.3211,20.2892,20.3211,26634.0
2017-07-28 14:50:00,31.94,31.97,31.93,31.96,23512.0,20.3211,20.3401,20.3147,20.3338,23512.0
2017-07-28 14:55:00,31.96,31.98,31.96,31.98,9498.0,20.3338,20.3465,20.3338,20.3465,9498.0
2017-07-28 15:00:00,31.98,31.98,31.97,31.98,6123.0,20.3465,20.3465,20.3401,20.3465,6123.0
2017-07-28 15:05:00,31.97,32.0,31.97,32.0,26081.0,20.3401,20.3592,20.3401,20.3592,26081.0
2017-07-28 15:10:00,32.0,32.02,31.99,32.0,24777.0,20.3592,20.3719,20.3529,20.3592,24777.0
2017-07-28 15:15:00,32.0,32.01,31.98,31.99,23887.0,20.3592,20.3656,20.3465,20.3529,23887.0
2017-07-28 15:20:00,31.99,31.99,31.95,31.97,58285.0,20.3529,20.3529,20.3274,20.3401,58285.0
2017-07-28 15:25:00,31.97,32.0,31.95,31.99,124001.0,20.3401,20.3592,20.3274,20.3529,124001.0
2017-07-28 15:30:00,31.99,32.01,31.98,31.99,24361.0,20.3529,20.3656,20.3465,20.3529,24361.0
2017-07-28 15:35:00,31.99,32.01,31.99,32.01,21070.0,20.3529,20.3656,20.3529,20.3656,21070.0
2017-07-28 15:40:00,32.0,32.01,31.98,31.98,47025.0,20.3592,20.3656,20.3465,20.3465,47025.0
2017-07-28 15:45:00,31.99,32.02,31.98,32.02,128061.0,20.3529,20.3719,20.3465,20.3719,128061.0
2017-07-28 15:50:00,32.02,32.02,31.98,32.01,77630.0,20.3719,20.3719,20.3465,20.3656,77630.0
2017-07-28 15:55:00,32.01,32.02,31.98,32.0,249774.0,20.3656,20.3719,20.3465,20.3592,249774.0
2017-07-31 09:30:00,32.0,32.07,31.97,32.0,53470.0,20.3592,20.4038,20.3401,20.3592,53470.0
2017-07-31 09:35:00,32.0,32.0,31.89,31.89,27198.0,20.3592,20.3592,20.2892,20.2892,27198.0
2017-07-31 09:40:00,31.88,31.88,31.82,31.85,17240.0,20.2829,20.2829,20.2447,20.2638,17240.0
2017-07-31 09:45:00,31.85,31.86,31.79,31.82,14244.0,20.2638,20.2702,20.2256,20.2447,14244.0
2017-07-31 09:50:00,31.81,31.84,31.78,31.82,22991.0,20.2383,20.2574,20.2193,20.2447,22991.0
2017-07-31 09:55:00,31.82,31.85,31.79,31.83,28602.0,20.2447,20.2638,20.2256,20.2511,28602.0
2017-07-31 10:00:00,31.83,31.89,31.81,31.85,38487.0,20.2511,20.2892,20.2383,20.2638,38487.0
2017-07-31 10:05:00,31.86,31.93,31.86,31.93,27143.0,20.2702,20.3147,20.2702,20.3147,27143.0
2017-07-31 10:10:00,31.93,31.93,31.84,31.87,29578.0,20.3147,20.3147,20.2574,20.2765,29578.0
2017-07-31 10:15:00,31.87,31.9,31.85,31.88,16904.0,20.2765,20.2956,20.2638,20.2829,16904.0
2017-07-31 10:20:00,31.87,31.88,31.77,31.77,45893.0,20.2765,20.2829,20.2129,20.2129,45893.0
2017-07-31 10:25:00,31.78,31.78,31.74,31.75,25011.0,20.2193,20.2193,20.1938,20.2002,25011.0
2017-07-31 10:30:00,31.76,31.77,31.72,31.73,21117.0,20.2065,20.2129,20.1811,20.1874,21117.0
2017-07-31 10:35:00,31.72,31.74,31.7,31.74,16648.0,20.1811,20.1938,20.1684,20.1938,16648.0
2017-07-31 10:40:00,31.74,31.76,31.7,31.72,13508.0,20.1938,20.2065,20.1684,20.1811,13508.0
2017-07-31 10:45:00,31.71,31.73,31.67,31.68,25690.0,20.1747,20.1874,20.1493,20.1556,25690.0
2017-07-31 10:50:00,31.68,31.7,31.67,31.68,21359.0,20.1556,20.1684,20.1493,20.1556,21359.0
2017-07-31 10:55:00,31.67,31.68,31.65,31.66,29252.0,20.1493,20.1556,20.1365,20.1429,29252.0
2017-07-31 11:00:00,31.66,31.7,31.65,31.68,17736.0,20.1429,20.1684,20.1365,20.1556,17736.0
2017-07-31 11:05:00,31.68,31.69,31.62,31.64,18377.0,20.1556,20.162,20.1175,20.1302,18377.0
2017-07-31 11:10:00,31.65,31.66,31.62,31.64,14783.0,20.1365,20.1429,20.1175,20.1302,14783.0
2017-07-31 11:15:00,31.63,31.64,31.61,31.61,12813.0,20.1238,20.1302,20.1111,20.1111,12813.0
2017-07-31 11:20:00,31.61,31.64,31.59,31.62,15298.0,20.1111,20.1302,20.0984,20.1175,15298.0
2017-07-31 11:25:00,31.62,31.62,31.58,31.6,18206.0,20.1175,20.1175,20.092,20.1047,18206.0
2017-07-31 11:30:00,31.61,31.65,31.59,31.65,66596.0,20.1111,20.1365,20.0984,20.1365,66596.0
2017-07-31 11:35:00,31.65,31.67,31.63,31.67,15683.0,20.1365,20.1493,20.1238,20.1493,15683.0
2017-07-31 11:40:00,31.68,31.68,31.64,31.65,22467.0,20.1556,20.1556,20.1302,20.1365,22467.0
2017-07-31 11:45:00,31.65,31.67,31.64,31.64,17343.0,20.1365,20.1493,20.1302,20.1302,17343.0
2017-07-31 11:50:00,31.65,31.67,31.64,31.67,18223.0,20.1365,20.1493,20.1302,20.1493,18223.0
2017-07-31 11:55:00,31.66,31.68,31.66,31.67,11120.0,20.1429,20.1556,20.1429,20.1493,11120.0
2017-07-31 12:00:00,31.67,31.67,31.63,31.63,19420.0,20.1493,20.1493,20.1238,20.1238,19420.0
2017-07-31 12:05:00,31.63,31.67,31.62,31.66,19966.0,20.1238,20.1493,20.1175,20.1429,19966.0
2017-07-31 12:10:00,31.65,31.67,31.65,31.67,11283.0,20.1365,20.1493,20.1365,20.1493,11283.0
2017-07-31 12:15:00,31.67,31.68,31.67,31.68,10582.0,20.1493,20.1556,20.1493,20.1556,10582.0
2017-07-31 12:20:00,31.69,31.69,31.67,31.69,8591.0,20.162,20.162,20.1493,20.162,8591.0
2017-07-31 12:25:00,31.69,31.71,31.68,31.71,15713.0,20.162,20.1747,20.1556,20.1747,15713.0
2017-07-31 12:30:00,31.71,31.74,31.7,31.73,11418.0,20.1747,20.1938,20.1684,20.1874,11418.0
2017-07-31 12:35:00,31.73,31.75,31.73,31.73,10500.0,20.1874,20.2002,20.1874,20.1874,10500.0
2017-07-31 12:40:00,31.74,31.75,31.73,31.75,9880.0,20.1938,20.2002,20.1874,20.2002,9880.0
2017-07-31 12:45:00,31.76,31.76,31.73,31.74,9600.0,20.2065,20.2065,20.1874,20.1938,9600.0
2017-07-31 12:50:00,31.74,31.77,31.74,31.75,8644.0,20.1938,20.2129,20.1938,20.2002,8644.0
2017-07-31 12:55:00,31.76,31.77,31.73,31.75,60146.0,20.2065,20.2129,20.1874,20.2002,60146.0
2017-07-31 13:00:00,31.76,31.78,31.76,31.77,17164.0,20.2065,20.2193,20.2065,20.2129,17164.0
2017-07-31 13:05:00,31.77,31.77,31.74,31.75,19349.0,20.2129,20.2129,20.1938,20.2002,19349.0
2017-07-31 13:10:00,31.75,31.75,31.74,31.74,9600.0,20.2002,20.2002,20.1938,20.1938,9600.0
2017-07-31 13:15:00,31.75,31.76,31.74,31.75,21742.0,20.2002,20.2065,20.1938,20.2002,21742.0
2017-07-31 13:20:00,31.75,31.76,31.74,31.75,22400.0,20.2002,20.2065,20.1938,20.2002,22400.0
2017-07-31 13:25:00,31.76,31.79,31.75,31.79,10236.0,20.2065,20.2256,20.2002,20.2256,10236.0
2017-07-31 13:30:00,31.79,31.8,31.77,31.78,15316.0,20.2256,20.232,20.2129,20.2193,15316.0
2017-07-31 13:35:00,31.78,31.79,31.74,31.75,28237.0,20.2193,20.2256,20.1938,20.2002,28237.0
2017-07-31 13:40:00,31.75,31.77,31.74,31.75,84119.0,20.2002,20.2129,20.1938,20.2002,84119.0
2017-07-31 13:45:00,31.74,31.75,31.73,31.75,40188.0,20.1938,20.2002,20.1874,20.2002,40188.0
2017-07-31 13:50:00,31.75,31.76,31.74,31.75,22206.0,20.2002,20.2065,20.1938,20.2002,22206.0
2017-07-31 13:55:00,31.75,31.76,31.71,31.72,21472.0,20.2002,20.2065,20.1747,20.1811,21472.0
2017-07-31 14:00:00,31.71,31.76,31.7,31.76,27769.0,20.1747,20.2065,20.1684,20.2065,27769.0
2017-07-31 14:05:00,31.76,31.79,31.74,31.79,41396.0,20.2065,20.2256,20.1938,20.2256,41396.0
2017-07-31 14:10:00,31.79,31.79,31.76,31.78,16859.0,20.2256,20.2256,20.2065,20.2193,16859.0
2017-07-31 14:15:00,31.77,31.8,31.76,31.79,10599.0,20.2129,20.232,20.2065,20.2256,10599.0
2017-07-31 14:20:00,31.8,31.84,31.8,31.82,20530.0,20.232,20.2574,20.232,20.2447,20530.0
2017-07-31 14:25:00,31.83,31.89,31.83,31.88,28230.0,20.2511,20.2892,20.2511,20.2829,28230.0
2017-07-31 14:30:00,31.89,31.91,31.88,31.89,24791.0,20.2892,20.302,20.2829,20.2892,24791.0
2017-07-31 14:35:00,31.89,31.9,31.85,31.87,19013.0,20.2892,20.2956,20.2638,20.2765,19013.0
2017-07-31 14:40:00,31.87,31.89,31.85,31.88,26462.0,20.2765,20.2892,20.2638,20.2829,26462.0
2017-07-31 14:45:00,31.88,31.89,31.85,31.85,19172.0,20.2829,20.2892,20.2638,20.2638,19172.0
2017-07-31 14:50:00,31.86,31.87,31.85,31.86,22429.0,20.2702,20.2765,20.2638,20.2702,22429.0
2017-07-31 14:55:00,31.86,31.88,31.84,31.87,55428.0,20.2702,20.2829,20.2574,20.2765,55428.0
2017-07-31 15:00:00,31.87,31.87,31.83,31.86,33949.0,20.2765,20.2765,20.2511,20.2702,33949.0
2017-07-31 15:05:00,31.85,31.86,31.82,31.83,42595.0,20.2638,20.2702,20.2447,20.2511,42595.0
2017-07-31 15:10:00,31.84,31.88,31.84,31.86,30069.0,20.2574,20.2829,20.2574,20.2702,30069.0
2017-07-31 15:15:00,31.86,31.86,31.83,31.85,26407.0,20.2702,20.2702,20.2511,20.2638,26407.0
2017-07-31 15:20:00,31.85,31.86,31.84,31.85,53642.0,20.2638,20.2702,20.2574,20.2638,53642.0
2017-07-31 15:25:00,31.85,31.85,31.82,31.85,30734.0,20.2638,20.2638,20.2447,20.2638,30734.0
2017-07-31 15:30:00,31.84,31.87,31.83,31.86,55299.0,20.2574,20.2765,20.2511,20.2702,55299.0
2017-07-31 15:35:00,31.86,31.89,31.86,31.89,30919.0,20.2702,20.2892,20.2702,20.2892,30919.0
2017-07-31 15:40:00,31.88,31.89,31.84,31.84,153470.0,20.2829,20.2892,20.2574,20.2574,153470.0
2017-07-31 15:45:00,31.84,31.87,31.84,31.86,72317.0,20.2574,20.2765,20.2574,20.2702,72317.0
2017-07-31 15:50:00,31.85,31.86,31.83,31.86,103587.0,20.2638,20.2702,20.2511,20.2702,103587.0
2017-07-31 15:55:00,31.86,31.86,31.76,31.78,417721.0,20.2702,20.2702,20.2065,20.2193,417721.0
2017-08-01 09:30:00,31.87,31.92,31.79,31.8,127545.0,20.2765,20.3083,20.2256,20.232,127545.0
2017-08-01 09:35:00,31.77,31.88,31.75,31.87,85644.0,20.2129,20.2829,20.2002,20.2765,85644.0
2017-08-01 09:40:00,31.86,31.87,31.78,31.81,136234.0,20.2702,20.2765,20.2193,20.2383,136234.0
2017-08-01 09:45:00,31.82,31.83,31.72,31.74,59103.0,20.2447,20.2511,20.1811,20.1938,59103.0
2017-08-01 09:50:00,31.73,31.75,31.66,31.67,655397.0,20.1874,20.2002,20.1429,20.1493,655397.0
2017-08-01 09:55:00,31.67,31.72,31.61,31.64,149308.0,20.1493,20.1811,20.1111,20.1302,149308.0
2017-08-01 10:00:00,31.65,31.75,31.65,31.7,195054.0,20.1365,20.2002,20.1365,20.1684,195054.0
2017-08-01 10:05:00,31.7,31.81,31.69,31.8,65955.0,20.1684,20.2383,20.162,20.232,65955.0
2017-08-01 10:10:00,31.79,31.81,31.76,31.79,34172.0,20.2256,20.2383,20.2065,20.2256,34172.0
2017-08-01 10:15:00,31.78,31.78,31.71,31.72,57250.0,20.2193,20.2193,20.1747,20.1811,57250.0
2017-08-01 10:20:00,31.72,31.73,31.67,31.71,160701.0,20.1811,20.1874,20.1493,20.1747,160701.0
2017-08-01 10:25:00,31.7,31.79,31.69,31.79,40948.0,20.1684,20.2256,20.162,20.2256,40948.0
2017-08-01 10:30:00,31.78,31.81,31.77,31.78,17254.0,20.2193,20.2383,20.2129,20.2193,17254.0
2017-08-01 10:35:00,31.79,31.82,31.76,31.77,43470.0,20.2256,20.2447,20.2065,20.2129,43470.0
2017-08-01 10:40:00,31.77,31.85,31.76,31.84,26356.0,20.2129,20.2638,20.2065,20.2574,26356.0
2017-08-01 10:45:00,31.84,31.85,31.81,31.85,48277.0,20.2574,20.2638,20.2383,20.2638,48277.0
2017-08-01 10:50:00,31.85,31.87,31.83,31.85,149023.0,20.2638,20.2765,20.2511,20.2638,149023.0
2017-08-01 10:55:00,31.85,31.92,31.85,31.9,44398.0,20.2638,20.3083,20.2638,20.2956,44398.0
2017-08-01 11:00:00,31.89,31.94,31.89,31.94,31555.0,20.2892,20.3211,20.2892,20.3211,31555.0
2017-08-01 11:05:00,31.94,31.94,31.86,31.86,51173.0,20.3211,20.3211,20.2702,20.2702,51173.0
2017-08-01 11:10:00,31.85,31.85,31.78,31.8,45837.0,20.2638,20.2638,20.2193,20.232,45837.0
2017-08-01 11:15:00,31.8,31.8,31.73,31.73,49932.0,20.232,20.232,20.1874,20.1874,49932.0
2017-08-01 11:20:00,31.74,31.75,31.69,31.71,57203.0,20.1938,20.2002,20.162,20.1747,57203.0
2017-08-01 11:25:00,31.71,31.71,31.59,31.62,290880.0,20.1747,20.1747,20.0984,20.1175,290880.0
2017-08-01 11:30:00,31.63,31.69,31.62,31.67,56094.0,20.1238,20.162,20.1175,20.1493,56094.0
2017-08-01 11:35:00,31.67,31.68,31.64,31.68,34104.0,20.1493,20.1556,20.1302,20.1556,34104.0
2017-08-01 11:40:00,31.68,31.68,31.61,31.61,31355.0,20.1556,20.1556,20.1111,20.1111,31355.0
2017-08-01 11:45:00,31.61,31.65,31.59,31.63,21965.0,20.1111,20.1365,20.0984,20.1238,21965.0
2017-08-01 11:50:00,31.64,31.69,31.6,31.68,32485.0,20.1302,20.162,20.1047,20.1556,32485.0
2017-08-01 11:55:00,31.68,31.71,31.65,31.66,15794.0,20.1556,20.1747,20.1365,20.1429,15794.0
2017-08-01 12:00:00,31.66,31.7,31.65,31.69,29565.0,20.1429,20.1684,20.1365,20.162,29565.0
2017-08-01 12:05:00,31.69,31.74,31.68,31.74,24162.0,20.162,20.1938,20.1556,20.1938,24162.0
2017-08-01 12:10:00,31.74,31.75,31.72,31.73,21696.0,20.1938,20.2002,20.1811,20.1874,21696.0
2017-08-01 12:15:00,31.74,31.74,31.69,31.73,29277.0,20.1938,20.1938,20.162,20.1874,29277.0
2017-08-01 12:20:00,31.73,31.73,31.69,31.72,20337.0,20.1874,20.1874,20.162,20.1811,20337.0
2017-08-01 12:25:00,31.72,31.72,31.69,31.72,24241.0,20.1811,20.1811,20.162,20.1811,24241.0
2017-08-01 12:30:00,31.72,31.73,31.7,31.71,20576.0,20.1811,20.1874,20.1684,20.1747,20576.0
2017-08-01 12:35:00,31.7,31.71,31.67,31.68,20201.0,20.1684,20.1747,20.1493,20.1556,20201.0
2017-08-01 12:40:00,31.69,31.71,31.68,31.7,15505.0,20.162,20.1747,20.1556,20.1684,15505.0
2017-08-01 12:45:00,31.7,31.71,31.65,31.66,21114.0,20.1684,20.1747,20.1365,20.1429,21114.0
2017-08-01 12:50:00,31.66,31.67,31.63,31.65,28616.0,20.1429,20.1493,20.1238,20.1365,28616.0
2017-08-01 12:55:00,31.65,31.66,31.64,31.66,11355.0,20.1365,20.1429,20.1302,20.1429,11355.0
2017-08-01 13:00:00,31.66,31.72,31.66,31.72,17448.0,20.1429,20.1811,20.1429,20.1811,17448.0
2017-08-01 13:05:00,31.72,31.75,31.7,31.73,47937.0,20.1811,20.2002,20.1684,20.1874,47937.0
2017-08-01 13:10:00,31.74,31.75,31.71,31.73,53370.0,20.1938,20.2002,20.1747,20.1874,53370.0
2017-08-01 13:15:00,31.74,31.76,31.74,31.76,22790.0,20.1938,20.2065,20.1938,20.2065,22790.0
2017-08-01 13:20:00,31.76,31.77,31.74,31.75,38644.0,20.2065,20.2129,20.1938,20.2002,38644.0
2017-08-01 13:25:00,31.75,31.78,31.75,31.77,19906.0,20.2002,20.2193,20.2002,20.2129,19906.0
2017-08-01 13:30:00,31.76,31.77,31.75,31.76,26596.0,20.2065,20.2129,20.2002,20.2065,26596.0
2017-08-01 13:35:00,31.76,31.78,31.76,31.76,11864.0,20.2065,20.2193,20.2065,20.2065,11864.0
2017-08-01 13:40:00,31.76,31.8,31.76,31.78,29794.0,20.2065,20.232,20.2065,20.2193,29794.0
2017-08-01 13:45:00,31.78,31.81,31.78,31.81,13528.0,20.2193,20.2383,20.2193,20.2383,13528.0
2017-08-01 13:50:00,31.8,31.81,31.79,31.79,12896.0,20.232,20.2383,20.2256,20.2256,12896.0
2017-08-01 13:55:00,31.79,31.8,31.78,31.78,10292.0,20.2256,20.232,20.2193,20.2193,10292.0
2017-08-01 14:00:00,31.78,31.79,31.77,31.77,19388.0,20.2193,20.2256,20.2129,20.2129,19388.0
2017-08-01 14:05:00,31.77,31.79,31.76,31.78,49445.0,20.2129,20.2256,20.2065,20.2193,49445.0
2017-08-01 14:10:00,31.79,31.8,31.77,31.77,24508.0,20.2256,20.232,20.2129,20.2129,24508.0
2017-08-01 14:15:00,31.78,31.78,31.74,31.74,28464.0,20.2193,20.2193,20.1938,20.1938,28464.0
2017-08-01 14:20:00,31.74,31.76,31.73,31.75,34979.0,20.1938,20.2065,20.1874,20.2002,34979.0
2017-08-01 14:25:00,31.75,31.77,31.74,31.77,28270.0,20.2002,20.2129,20.1938,20.2129,28270.0
2017-08-01 14:30:00,31.76,31.77,31.74,31.74,10066.0,20.2065,20.2129,20.1938,20.1938,10066.0
2017-08-01 14:35:00,31.74,31.76,31.73,31.73,53838.0,20.1938,20.2065,20.1874,20.1874,53838.0
2017-08-01 14:40:00,31.73,31.75,31.72,31.75,34881.0,20.1874,20.2002,20.1811,20.2002,34881.0
2017-08-01 14:45:00,31.74,31.78,31.72,31.78,24142.0,20.1938,20.2193,20.1811,20.2193,24142.0
2017-08-01 14:50:00,31.78,31.79,31.77,31.79,22182.0,20.2193,20.2256,20.2129,20.2256,22182.0
2017-08-01 14:55:00,31.79,31.81,31.77,31.78,43609.0,20.2256,20.2383,20.2129,20.2193,43609.0
2017-08-01 15:00:00,31.78,31.79,31.76,31.77,25829.0,20.2193,20.2256,20.2065,20.2129,25829.0
2017-08-01 15:05:00,31.76,31.78,31.74,31.77,49666.0,20.2065,20.2193,20.1938,20.2129,49666.0
2017-08-01 15:10:00,31.77,31.77,31.73,31.73,49243.0,20.2129,20.2129,20.1874,20.1874,49243.0
2017-08-01 15:15:00,31.74,31.74,31.71,31.71,40636.0,20.1938,20.1938,20.1747,20.1747,40636.0
2017-08-01 15:20:00,31.71,31.73,31.7,31.71,97574.0,20.1747,20.1874,20.1684,20.1747,97574.0
2017-08-01 15:25:00,31.71,31.72,31.65,31.69,77028.0,20.1747,20.1811,20.1365,20.162,77028.0
2017-08-01 15:30:00,31.69,31.7,31.66,31.67,59105.0,20.162,20.1684,20.1429,20.1493,59105.0
2017-08-01 15:35:00,31.66,31.67,31.63,31.64,53662.0,20.1429,20.1493,20.1238,20.1302,53662.0
2017-08-01 15:40:00,31.65,31.67,31.62,31.67,86673.0,20.1365,20.1493,20.1175,20.1493,86673.0
2017-08-01 15:45:00,31.67,31.68,31.63,31.64,110880.0,20.1493,20.1556,20.1238,20.1302,110880.0
2017-08-01 15:50:00,31.64,31.71,31.63,31.71,86388.0,20.1302,20.1747,20.1238,20.1747,86388.0
2017-08-01 15:55:00,31.71,31.74,31.7,31.71,191906.0,20.1747,20.1938,20.1684,20.1747,191906.0
2017-08-02 09:30:00,31.5,31.74,31.49,31.65,51543.0,20.0411,20.1938,20.0347,20.1365,51543.0
2017-08-02 09:35:00,31.67,31.73,31.63,31.65,34909.0,20.1493,20.1874,20.1238,20.1365,34909.0
2017-08-02 09:40:00,31.66,31.66,31.57,31.64,45887.0,20.1429,20.1429,20.0856,20.1302,45887.0
2017-08-02 09:45:00,31.62,31.65,31.57,31.58,86181.0,20.1175,20.1365,20.0856,20.092,86181.0
2017-08-02 09:50:00,31.57,31.64,31.57,31.6,52973.0,20.0856,20.1302,20.0856,20.1047,52973.0
2017-08-02 09:55:00,31.6,31.65,31.59,31.6,25756.0,20.1047,20.1365,20.0984,20.1047,25756.0
2017-08-02 10:00:00,31.6,31.65,31.6,31.61,29685.0,20.1047,20.1365,20.1047,20.1111,29685.0
2017-08-02 10:05:00,31.61,31.63,31.57,31.59,24611.0,20.1111,20.1238,20.0856,20.0984,24611.0
2017-08-02 10:10:00,31.59,31.59,31.54,31.55,46286.0,20.0984,20.0984,20.0666,20.0729,46286.0
2017-08-02 10:15:00,31.56,31.59,31.53,31.56,27944.0,20.0793,20.0984,20.0602,20.0793,27944.0
2017-08-02 10:20:00,31.55,31.55,31.49,31.5,25315.0,20.0729,20.0729,20.0347,20.0411,25315.0
2017-08-02 10:25:00,31.5,31.55,31.48,31.54,23092.0,20.0411,20.0729,20.0284,20.0666,23092.0
2017-08-02 10:30:00,31.54,31.56,31.45,31.48,36601.0,20.0666,20.0793,20.0093,20.0284,36601.0
2017-08-02 10:35:00,31.49,31.52,31.47,31.51,31963.0,20.0347,20.0538,20.022,20.0475,31963.0
2017-08-02 10:40:00,31.52,31.52,31.41,31.43,46180.0,20.0538,20.0538,19.9839,19.9966,46180.0
2017-08-02 10:45:00,31.42,31.45,31.39,31.44,36094.0,19.9902,20.0093,19.9711,20.0029,36094.0
2017-08-02 10:50:00,31.44,31.46,31.42,31.44,21160.0,20.0029,20.0157,19.9902,20.0029,21160.0
2017-08-02 10:55:00,31.44,31.45,31.38,31.39,28043.0,20.0029,20.0093,19.9648,19.9711,28043.0
2017-08-02 11:00:00,31.39,31.43,31.37,31.42,42449.0,19.9711,19.9966,19.9584,19.9902,42449.0
2017-08-02 11:05:00,31.41,31.53,31.4,31.53,59917.0,19.9839,20.0602,19.9775,20.0602,59917.0
2017-08-02 11:10:00,31.52,31.54,31.49,31.51,253301.0,20.0538,20.0666,20.0347,20.0475,253301.0
2017-08-02 11:15:00,31.51,31.57,31.5,31.54,72493.0,20.0475,20.0856,20.0411,20.0666,72493.0
2017-08-02 11:20:00,31.55,31.59,31.54,31.58,40469.0,20.0729,20.0984,20.0666,20.092,40469.0
2017-08-02 11:25:00,31.58,31.64,31.55,31.64,27751.0,20.092,20.1302,20.0729,20.1302,27751.0
2017-08-02 11:30:00,31.64,31.65,31.6,31.63,28921.0,20.1302,20.1365,20.1047,20.1238,28921.0
2017-08-02 11:35:00,31.63,31.65,31.62,31.63,19021.0,20.1238,20.1365,20.1175,20.1238,19021.0
2017-08-02 11:40:00,31.63,31.66,31.61,31.66,16040.0,20.1238,20.1429,20.1111,20.1429,16040.0
2017-08-02 11:45:00,31.66,31.69,31.66,31.69,16172.0,20.1429,20.162,20.1429,20.162,16172.0
2017-08-02 11:50:00,31.69,31.71,31.67,31.69,20442.0,20.162,20.1747,20.1493,20.162,20442.0
2017-08-02 11:55:00,31.69,31.69,31.64,31.65,15637.0,20.162,20.162,20.1302,20.1365,15637.0
2017-08-02 12:00:00,31.65,31.67,31.64,31.65,20122.0,20.1365,20.1493,20.1302,20.1365,20122.0
2017-08-02 12:05:00,31.65,31.66,31.63,31.66,17401.0,20.1365,20.1429,20.1238,20.1429,17401.0
2017-08-02 12:10:00,31.66,31.66,31.59,31.6,18801.0,20.1429,20.1429,20.0984,20.1047,18801.0
2017-08-02 12:15:00,31.6,31.61,31.57,31.57,13328.0,20.1047,20.1111,20.0856,20.0856,13328.0
2017-08-02 12:20:00,31.58,31.59,31.56,31.57,22619.0,20.092,20.0984,20.0793,20.0856,22619.0
2017-08-02 12:25:00,31.57,31.57,31.54,31.56,15343.0,20.0856,20.0856,20.0666,20.0793,15343.0
2017-08-02 12:30:00,31.56,31.57,31.54,31.56,17144.0,20.0793,20.0856,20.0666,20.0793,17144.0
2017-08-02 12:35:00,31.56,31.57,31.55,31.56,12225.0,20.0793,20.0856,20.0729,20.0793,12225.0
2017-08-02 12:40:00,31.56,31.57,31.54,31.55,15554.0,20.0793,20.0856,20.0666,20.0729,15554.0
2017-08-02 12:45:00,31.55,31.57,31.53,31.56,14449.0,20.0729,20.0856,20.0602,20.0793,14449.0
2017-08-02 12:50:00,31.56,31.59,31.55,31.59,15912.0,20.0793,20.0984,20.0729,20.0984,15912.0
2017-08-02 12:55:00,31.59,31.6,31.56,31.6,23278.0,20.0984,20.1047,20.0793,20.1047,23278.0
2017-08-02 13:00:00,31.61,31.62,31.59,31.61,15536.0,20.1111,20.1175,20.0984,20.1111,15536.0
2017-08-02 13:05:00,31.62,31.64,31.61,31.64,29074.0,20.1175,20.1302,20.1111,20.1302,29074.0
2017-08-02 13:10:00,31.64,31.65,31.62,31.63,36232.0,20.1302,20.1365,20.1175,20.1238,36232.0
2017-08-02 13:15:00,31.63,31.69,31.63,31.66,24306.0,20.1238,20.162,20.1238,20.1429,24306.0
2017-08-02 13:20:00,31.66,31.69,31.66,31.68,14604.0,20.1429,20.162,20.1429,20.1556,14604.0
2017-08-02 13:25:00,31.68,31.68,31.64,31.66,22936.0,20.1556,20.1556,20.1302,20.1429,22936.0
2017-08-02 13:30:00,31.66,31.66,31.63,31.64,14480.0,20.1429,20.1429,20.1238,20.1302,14480.0
2017-08-02 13:35:00,31.64,31.64,31.62,31.64,18889.0,20.1302,20.1302,20.1175,20.1302,18889.0
2017-08-02 13:40:00,31.64,31.67,31.63,31.66,21059.0,20.1302,20.1493,20.1238,20.1429,21059.0
2017-08-02 13:45:00,31.66,31.68,31.65,31.67,16039.0,20.1429,20.1556,20.1365,20.1493,16039.0
2017-08-02 13:50:00,31.67,31.67,31.64,31.65,18027.0,20.1493,20.1493,20.1302,20.1365,18027.0
2017-08-02 13:55:00,31.65,31.67,31.64,31.66,16318.0,20.1365,20.1493,20.1302,20.1429,16318.0
2017-08-02 14:00:00,31.66,31.66,31.61,31.64,35589.0,20.1429,20.1429,20.1111,20.1302,35589.0
2017-08-02 14:05:00,31.64,31.67,31.63,31.67,31499.0,20.1302,20.1493,20.1238,20.1493,31499.0
2017-08-02 14:10:00,31.67,31.67,31.65,31.66,18920.0,20.1493,20.1493,20.1365,20.1429,18920.0
2017-08-02 14:15:00,31.66,31.7,31.65,31.67,46495.0,20.1429,20.1684,20.1365,20.1493,46495.0
2017-08-02 14:20:00,31.67,31.7,31.66,31.68,30069.0,20.1493,20.1684,20.1429,20.1556,30069.0
2017-08-02 14:25:00,31.68,31.68,31.64,31.66,32201.0,20.1556,20.1556,20.1302,20.1429,32201.0
2017-08-02 14:30:00,31.66,31.71,31.64,31.69,29392.0,20.1429,20.1747,20.1302,20.162,29392.0
2017-08-02 14:35:00,31.69,31.7,31.66,31.69,23917.0,20.162,20.1684,20.1429,20.162,23917.0
2017-08-02 14:40:00,31.69,31.71,31.64,31.65,46499.0,20.162,20.1747,20.1302,20.1365,46499.0
2017-08-02 14:45:00,31.65,31.66,31.59,31.6,86086.0,20.1365,20.1429,20.0984,20.1047,86086.0
2017-08-02 14:50:00,31.59,31.63,31.59,31.62,26676.0,20.0984,20.1238,20.0984,20.1175,26676.0
2017-08-02 14:55:00,31.62,31.67,31.61,31.66,19946.0,20.1175,20.1493,20.1111,20.1429,19946.0
2017-08-02 15:00:00,31.66,31.66,31.59,31.61,102170.0,20.1429,20.1429,20.0984,20.1111,102170.0
2017-08-02 15:05:00,31.61,31.61,31.57,31.57,21135.0,20.1111,20.1111,20.0856,20.0856,21135.0
2017-08-02 15:10:00,31.57,31.59,31.56,31.57,32291.0,20.0856,20.0984,20.0793,20.0856,32291.0
2017-08-02 15:15:00,31.57,31.57,31.53,31.54,45540.0,20.0856,20.0856,20.0602,20.0666,45540.0
2017-08-02 15:20:00,31.53,31.57,31.52,31.57,43450.0,20.0602,20.0856,20.0538,20.0856,43450.0
2017-08-02 15:25:00,31.57,31.58,31.56,31.57,27859.0,20.0856,20.092,20.0793,20.0856,27859.0
2017-08-02 15:30:00,31.57,31.58,31.55,31.57,41390.0,20.0856,20.092,20.0729,20.0856,41390.0
2017-08-02 15:35:00,31.57,31.57,31.52,31.55,76193.0,20.0856,20.0856,20.0538,20.0729,76193.0
2017-08-02 15:40:00,31.55,31.59,31.54,31.59,82202.0,20.0729,20.0984,20.0666,20.0984,82202.0
2017-08-02 15:45:00,31.59,31.61,31.54,31.61,148171.0,20.0984,20.1111,20.0666,20.1111,148171.0
2017-08-02 15:50:00,31.61,31.61,31.56,31.59,137394.0,20.1111,20.1111,20.0793,20.0984,137394.0
2017-08-02 15:55:00,31.59,31.59,31.54,31.55,406579.0,20.0984,20.0984,20.0666,20.0729,406579.0
2017-08-03 09:30:00,30.73,31.13,30.5,30.94,211345.0,19.5512,19.8057,19.4049,19.6848,211345.0
2017-08-03 09:35:00,30.95,31.36,30.91,31.3,126823.0,19.6912,19.952,19.6657,19.9139,126823.0
2017-08-03 09:40:00,31.3,31.33,31.2,31.27,64692.0,19.9139,19.933,19.8502,19.8948,64692.0
2017-08-03 09:45:00,31.27,31.28,31.18,31.21,75368.0,19.8948,19.9011,19.8375,19.8566,75368.0
2017-08-03 09:50:00,31.22,31.24,31.14,31.23,70997.0,19.863,19.8757,19.8121,19.8693,70997.0
2017-08-03 09:55:00,31.22,31.46,31.22,31.42,86850.0,19.863,20.0157,19.863,19.9902,86850.0
2017-08-03 10:00:00,31.41,31.49,31.37,31.48,79331.0,19.9839,20.0347,19.9584,20.0284,79331.0
2017-08-03 10:05:00,31.49,31.49,31.39,31.42,57141.0,20.0347,20.0347,19.9711,19.9902,57141.0
2017-08-03 10:10:00,31.41,31.46,31.35,31.36,55862.0,19.9839,20.0157,19.9457,19.952,55862.0
2017-08-03 10:15:00,31.36,31.37,31.31,31.34,39647.0,19.952,19.9584,19.9202,19.9393,39647.0
2017-08-03 10:20:00,31.34,31.35,31.3,31.32,43844.0,19.9393,19.9457,19.9139,19.9266,43844.0
2017-08-03 10:25:00,31.32,31.36,31.3,31.31,47351.0,19.9266,19.952,19.9139,19.9202,47351.0
2017-08-03 10:30:00,31.31,31.43,31.3,31.43,39052.0,19.9202,19.9966,19.9139,19.9966,39052.0
2017-08-03 10:35:00,31.43,31.45,31.31,31.31,76170.0,19.9966,20.0093,19.9202,19.9202,76170.0
2017-08-03 10:40:00,31.32,31.32,31.26,31.27,43899.0,19.9266,19.9266,19.8884,19.8948,43899.0
2017-08-03 10:45:00,31.28,31.29,31.25,31.28,25628.0,19.9011,19.9075,19.8821,19.9011,25628.0
2017-08-03 10:50:00,31.27,31.29,31.23,31.25,27710.0,19.8948,19.9075,19.8693,19.8821,27710.0
2017-08-03 10:55:00,31.25,31.26,31.21,31.23,43174.0,19.8821,19.8884,19.8566,19.8693,43174.0
2017-08-03 11:00:00,31.23,31.27,31.23,31.27,48734.0,19.8693,19.8948,19.8693,19.8948,48734.0
2017-08-03 11:05:00,31.28,31.28,31.21,31.22,31173.0,19.9011,19.9011,19.8566,19.863,31173.0
2017-08-03 11:10:00,31.22,31.28,31.21,31.28,32541.0,19.863,19.9011,19.8566,19.9011,32541.0
2017-08-03 11:15:00,31.28,31.29,31.24,31.28,22136.0,19.9011,19.9075,19.8757,19.9011,22136.0
2017-08-03 11:20:00,31.28,31.31,31.27,31.3,29420.0,19.9011,19.9202,19.8948,19.9139,29420.0
2017-08-03 11:25:00,31.29,31.31,31.25,31.26,24617.0,19.9075,19.9202,19.8821,19.8884,24617.0
2017-08-03 11:30:00,31.26,31.3,31.25,31.28,28463.0,19.8884,19.9139,19.8821,19.9011,28463.0
2017-08-03 11:35:00,31.27,31.31,31.27,31.28,27187.0,19.8948,19.9202,19.8948,19.9011,27187.0
2017-08-03 11:40:00,31.28,31.29,31.25,31.26,23649.0,19.9011,19.9075,19.8821,19.8884,23649.0
2017-08-03 11:45:00,31.26,31.26,31.22,31.22,19688.0,19.8884,19.8884,19.863,19.863,19688.0
2017-08-03 11:50:00,31.23,31.23,31.19,31.19,24635.0,19.8693,19.8693,19.8439,19.8439,24635.0
2017-08-03 11:55:00,31.19,31.22,31.19,31.2,37127.0,19.8439,19.863,19.8439,19.8502,37127.0
2017-08-03 12:00:00,31.21,31.23,31.2,31.22,20368.0,19.8566,19.8693,19.8502,19.863,20368.0
2017-08-03 12:05:00,31.22,31.23,31.2,31.21,21928.0,19.863,19.8693,19.8502,19.8566,21928.0
2017-08-03 12:10:00,31.2,31.21,31.14,31.14,19862.0,19.8502,19.8566,19.8121,19.8121,19862.0
2017-08-03 12:15:00,31.14,31.16,31.12,31.14,20509.0,19.8121,19.8248,19.7993,19.8121,20509.0
2017-08-03 12:20:00,31.14,31.14,31.09,31.09,13328.0,19.8121,19.8121,19.7803,19.7803,13328.0
2017-08-03 12:25:00,31.1,31.1,31.05,31.06,19384.0,19.7866,19.7866,19.7548,19.7612,19384.0
2017-08-03 12:30:00,31.07,31.07,31.05,31.05,12405.0,19.7675,19.7675,19.7548,19.7548,12405.0
2017-08-03 12:35:00,31.05,31.12,31.05,31.1,38775.0,19.7548,19.7993,19.7548,19.7866,38775.0
2017-08-03 12:40:00,31.1,31.13,31.1,31.1,33676.0,19.7866,19.8057,19.7866,19.7866,33676.0
2017-08-03 12:45:00,31.1,31.11,31.09,31.11,56167.0,19.7866,19.793,19.7803,19.793,56167.0
2017-08-03 12:50:00,31.11,31.11,31.0,31.01,80713.0,19.793,19.793,19.723,19.7294,80713.0
2017-08-03 12:55:00,31.0,31.03,30.99,31.02,11753.0,19.723,19.7421,19.7166,19.7357,11753.0
2017-08-03 13:00:00,31.02,31.09,31.02,31.08,24269.0,19.7357,19.7803,19.7357,19.7739,24269.0
2017-08-03 13:05:00,31.08,31.08,31.05,31.05,13055.0,19.7739,19.7739,19.7548,19.7548,13055.0
2017-08-03 13:10:00,31.05,31.06,31.03,31.03,13099.0,19.7548,19.7612,19.7421,19.7421,13099.0
2017-08-03 13:15:00,31.04,31.04,31.0,31.01,20503.0,19.7484,19.7484,19.723,19.7294,20503.0
2017-08-03 13:20:00,31.01,31.02,30.99,31.0,39038.0,19.7294,19.7357,19.7166,19.723,39038.0
2017-08-03 13:25:00,31.01,31.01,31.0,31.01,5041.0,19.7294,19.7294,19.723,19.7294,5041.0
2017-08-03 13:30:00,31.01,31.01,30.99,31.01,51330.0,19.7294,19.7294,19.7166,19.7294,51330.0
2017-08-03 13:35:00,31.01,31.06,31.0,31.05,37962.0,19.7294,19.7612,19.723,19.7548,37962.0
2017-08-03 13:40:00,31.05,31.07,31.03,31.03,19447.0,19.7548,19.7675,19.7421,19.7421,19447.0
2017-08-03 13:45:00,31.04,31.04,30.99,30.99,54429.0,19.7484,19.7484,19.7166,19.7166,54429.0
2017-08-03 13:50:00,30.98,30.99,30.95,30.97,28621.0,19.7103,19.7166,19.6912,19.7039,28621.0
2017-08-03 13:55:00,30.96,30.97,30.95,30.96,10505.0,19.6975,19.7039,19.6912,19.6975,10505.0
2017-08-03 14:00:00,30.96,30.97,30.94,30.96,48349.0,19.6975,19.7039,19.6848,19.6975,48349.0
2017-08-03 14:05:00,30.96,30.96,30.94,30.96,70354.0,19.6975,19.6975,19.6848,19.6975,70354.0
2017-08-03 14:10:00,30.96,31.03,30.95,31.02,47660.0,19.6975,19.7421,19.6912,19.7357,47660.0
2017-08-03 14:15:00,31.03,31.04,31.02,31.03,23551.0,19.7421,19.7484,19.7357,19.7421,23551.0
2017-08-03 14:20:00,31.02,31.04,30.99,31.0,67281.0,19.7357,19.7484,19.7166,19.723,67281.0
2017-08-03 14:25:00,31.0,31.0,30.94,30.95,27591.0,19.723,19.723,19.6848,19.6912,27591.0
2017-08-03 14:30:00,30.95,30.96,30.94,30.95,27869.0,19.6912,19.6975,19.6848,19.6912,27869.0
2017-08-03 14:35:00,30.96,30.96,30.94,30.94,49736.0,19.6975,19.6975,19.6848,19.6848,49736.0
2017-08-03 14:40:00,30.95,30.98,30.94,30.98,29330.0,19.6912,19.7103,19.6848,19.7103,29330.0
2017-08-03 14:45:00,30.98,30.99,30.97,30.98,28583.0,19.7103,19.7166,19.7039,19.7103,28583.0
2017-08-03 14:50:00,30.98,30.98,30.95,30.96,69485.0,19.7103,19.7103,19.6912,19.6975,69485.0
2017-08-03 14:55:00,30.96,30.96,30.95,30.95,18238.0,19.6975,19.6975,19.6912,19.6912,18238.0
2017-08-03 15:00:00,30.96,31.01,30.95,31.01,74503.0,19.6975,19.7294,19.6912,19.7294,74503.0
2017-08-03 15:05:00,31.01,31.05,31.01,31.05,58825.0,19.7294,19.7548,19.7294,19.7548,58825.0
2017-08-03 15:10:00,31.05,31.1,31.04,31.07,58296.0,19.7548,19.7866,19.7484,19.7675,58296.0
2017-08-03 15:15:00,31.07,31.08,31.05,31.08,98799.0,19.7675,19.7739,19.7548,19.7739,98799.0
2017-08-03 15:20:00,31.08,31.08,31.06,31.07,55199.0,19.7739,19.7739,19.7612,19.7675,55199.0
2017-08-03 15:25:00,31.07,31.07,31.01,31.01,52070.0,19.7675,19.7675,19.7294,19.7294,52070.0
2017-08-03 15:30:00,31.01,31.05,30.98,31.04,218132.0,19.7294,19.7548,19.7103,19.7484,218132.0
2017-08-03 15:35:00,31.04,31.04,30.99,31.02,81601.0,19.7484,19.7484,19.7166,19.7357,81601.0
2017-08-03 15:40:00,31.02,31.04,31.01,31.04,127183.0,19.7357,19.7484,19.7294,19.7484,127183.0
2017-08-03 15:45:00,31.04,31.09,31.03,31.04,160265.0,19.7484,19.7803,19.7421,19.7484,160265.0
2017-08-03 15:50:00,31.04,31.05,31.03,31.05,130765.0,19.7484,19.7548,19.7421,19.7548,130765.0
2017-08-03 15:55:00,31.05,31.09,31.0,31.07,488862.0,19.7548,19.7803,19.723,19.7675,488862.0
2017-08-04 09:30:00,31.16,31.26,31.12,31.15,63920.0,19.8248,19.8884,19.7993,19.8184,63920.0
2017-08-04 09:35:00,31.17,31.2,31.11,31.15,36980.0,19.8312,19.8502,19.793,19.8184,36980.0
2017-08-04 09:40:00,31.15,31.23,31.15,31.21,38786.0,19.8184,19.8693,19.8184,19.8566,38786.0
2017-08-04 09:45:00,31.2,31.21,31.03,31.14,93269.0,19.8502,19.8566,19.7421,19.8121,93269.0
2017-08-04 09:50:00,31.15,31.23,31.14,31.14,149580.0,19.8184,19.8693,19.8121,19.8121,149580.0
2017-08-04 09:55:00,31.14,31.16,31.09,31.09,43992.0,19.8121,19.8248,19.7803,19.7803,43992.0
2017-08-04 10:00:00,31.1,31.1,31.0,31.03,64405.0,19.7866,19.7866,19.723,19.7421,64405.0
2017-08-04 10:05:00,31.03,31.09,30.99,30.99,62650.0,19.7421,19.7803,19.7166,19.7166,62650.0
2017-08-04 10:10:00,31.0,31.06,30.99,31.04,96204.0,19.723,19.7612,19.7166,19.7484,96204.0
2017-08-04 10:15:00,31.03,31.08,31.0,31.05,46419.0,19.7421,19.7739,19.723,19.7548,46419.0
2017-08-04 10:20:00,31.06,31.09,31.02,31.02,30716.0,19.7612,19.7803,19.7357,19.7357,30716.0
2017-08-04 10:25:00,31.02,31.04,30.98,31.0,52953.0,19.7357,19.7484,19.7103,19.723,52953.0
2017-08-04 10:30:00,30.99,31.08,30.98,31.03,42081.0,19.7166,19.7739,19.7103,19.7421,42081.0
2017-08-04 10:35:00,31.03,31.04,31.0,31.01,23709.0,19.7421,19.7484,19.723,19.7294,23709.0
2017-08-04 10:40:00,31.02,31.03,30.99,31.03,30162.0,19.7357,19.7421,19.7166,19.7421,30162.0
2017-08-04 10:45:00,31.03,31.05,31.01,31.02,21829.0,19.7421,19.7548,19.7294,19.7357,21829.0
2017-08-04 10:50:00,31.02,31.03,30.98,31.02,77735.0,19.7357,19.7421,19.7103,19.7357,77735.0
2017-08-04 10:55:00,31.02,31.08,31.01,31.03,28653.0,19.7357,19.7739,19.7294,19.7421,28653.0
2017-08-04 11:00:00,31.03,31.05,31.01,31.05,30635.0,19.7421,19.7548,19.7294,19.7548,30635.0
2017-08-04 11:05:00,31.06,31.09,31.04,31.07,36431.0,19.7612,19.7803,19.7484,19.7675,36431.0
2017-08-04 11:10:00,31.06,31.1,31.03,31.04,19583.0,19.7612,19.7866,19.7421,19.7484,19583.0
2017-08-04 11:15:00,31.04,31.04,31.0,31.0,38046.0,19.7484,19.7484,19.723,19.723,38046.0
2017-08-04 11:20:00,31.0,31.01,30.98,31.01,51137.0,19.723,19.7294,19.7103,19.7294,51137.0
2017-08-04 11:25:00,31.0,31.04,30.99,31.03,40779.0,19.723,19.7484,19.7166,19.7421,40779.0
2017-08-04 11:30:00,31.04,31.06,31.01,31.02,22658.0,19.7484,19.7612,19.7294,19.7357,22658.0
2017-08-04 11:35:00,31.01,31.02,30.98,31.01,38434.0,19.7294,19.7357,19.7103,19.7294,38434.0
2017-08-04 11:40:00,31.02,31.08,31.02,31.08,20160.0,19.7357,19.7739,19.7357,19.7739,20160.0
2017-08-04 11:45:00,31.08,31.1,31.04,31.05,21880.0,19.7739,19.7866,19.7484,19.7548,21880.0
2017-08-04 11:50:00,31.05,31.05,30.99,30.99,31240.0,19.7548,19.7548,19.7166,19.7166,31240.0
2017-08-04 11:55:00,31.0,31.0,30.97,31.0,28972.0,19.723,19.723,19.7039,19.723,28972.0
2017-08-04 12:00:00,31.0,31.03,30.99,30.99,16013.0,19.723,19.7421,19.7166,19.7166,16013.0
2017-08-04 12:05:00,30.98,31.03,30.97,31.01,28663.0,19.7103,19.7421,19.7039,19.7294,28663.0
2017-08-04 12:10:00,31.02,31.02,30.99,31.0,17582.0,19.7357,19.7357,19.7166,19.723,17582.0
2017-08-04 12:15:00,31.0,31.01,30.97,31.01,21616.0,19.723,19.7294,19.7039,19.7294,21616.0
2017-08-04 12:20:00,31.01,31.08,31.01,31.08,17978.0,19.7294,19.7739,19.7294,19.7739,17978.0
2017-08-04 12:25:00,31.08,31.1,31.05,31.1,21328.0,19.7739,19.7866,19.7548,19.7866,21328.0
2017-08-04 12:30:00,31.09,31.1,31.05,31.06,22155.0,19.7803,19.7866,19.7548,19.7612,22155.0
2017-08-04 12:35:00,31.06,31.07,31.04,31.04,28535.0,19.7612,19.7675,19.7484,19.7484,28535.0
2017-08-04 12:40:00,31.05,31.06,31.0,31.03,23522.0,19.7548,19.7612,19.723,19.7421,23522.0
2017-08-04 12:45:00,31.02,31.03,30.99,31.0,69361.0,19.7357,19.7421,19.7166,19.723,69361.0
2017-08-04 12:50:00,31.0,31.02,30.98,31.01,71310.0,19.723,19.7357,19.7103,19.7294,71310.0
2017-08-04 12:55:00,31.01,31.01,31.0,31.01,102195.0,19.7294,19.7294,19.723,19.7294,102195.0
2017-08-04 13:00:00,31.02,31.05,31.0,31.04,19112.0,19.7357,19.7548,19.723,19.7484,19112.0
2017-08-04 13:05:00,31.03,31.04,30.97,30.97,63838.0,19.7421,19.7484,19.7039,19.7039,63838.0
2017-08-04 13:10:00,30.98,30.98,30.95,30.98,44512.0,19.7103,19.7103,19.6912,19.7103,44512.0
2017-08-04 13:15:00,30.98,30.99,30.95,30.96,97552.0,19.7103,19.7166,19.6912,19.6975,97552.0
2017-08-04 13:20:00,30.96,30.97,30.95,30.96,28377.0,19.6975,19.7039,19.6912,19.6975,28377.0
2017-08-04 13:25:00,30.95,30.97,30.94,30.95,82496.0,19.6912,19.7039,19.6848,19.6912,82496.0
2017-08-04 13:30:00,30.95,30.97,30.94,30.96,66481.0,19.6912,19.7039,19.6848,19.6975,66481.0
2017-08-04 13:35:00,30.95,30.96,30.93,30.94,24863.0,19.6912,19.6975,19.6785,19.6848,24863.0
2017-08-04 13:40:00,30.93,30.94,30.91,30.93,99625.0,19.6785,19.6848,19.6657,19.6785,99625.0
2017-08-04 13:45:00,30.93,30.96,30.92,30.95,51469.0,19.6785,19.6975,19.6721,19.6912,51469.0
2017-08-04 13:50:00,30.95,30.96,30.94,30.95,9846.0,19.6912,19.6975,19.6848,19.6912,9846.0
2017-08-04 13:55:00,30.95,30.96,30.94,30.96,20847.0,19.6912,19.6975,19.6848,19.6975,20847.0
2017-08-04 14:00:00,30.96,30.96,30.93,30.96,31228.0,19.6975,19.6975,19.6785,19.6975,31228.0
2017-08-04 14:05:00,30.96,30.96,30.94,30.95,49438.0,19.6975,19.6975,19.6848,19.6912,49438.0
2017-08-04 14:10:00,30.95,30.98,30.92,30.98,42273.0,19.6912,19.7103,19.6721,19.7103,42273.0
2017-08-04 14:15:00,30.98,30.98,30.94,30.96,25190.0,19.7103,19.7103,19.6848,19.6975,25190.0
2017-08-04 14:20:00,30.96,30.98,30.95,30.96,18612.0,19.6975,19.7103,19.6912,19.6975,18612.0
2017-08-04 14:25:00,30.97,31.01,30.96,30.98,56395.0,19.7039,19.7294,19.6975,19.7103,56395.0
2017-08-04 14:30:00,30.97,31.02,30.97,30.99,41807.0,19.7039,19.7357,19.7039,19.7166,41807.0
2017-08-04 14:35:00,31.0,31.0,30.98,31.0,23919.0,19.723,19.723,19.7103,19.723,23919.0
2017-08-04 14:40:00,31.0,31.0,30.97,30.97,12893.0,19.723,19.723,19.7039,19.7039,12893.0
2017-08-04 14:45:00,30.97,30.98,30.95,30.97,30847.0,19.7039,19.7103,19.6912,19.7039,30847.0
2017-08-04 14:50:00,30.98,30.99,30.97,30.98,17045.0,19.7103,19.7166,19.7039,19.7103,17045.0
2017-08-04 14:55:00,30.99,31.01,30.98,31.0,22069.0,19.7166,19.7294,19.7103,19.723,22069.0
2017-08-04 15:00:00,31.0,31.04,30.99,31.04,19780.0,19.723,19.7484,19.7166,19.7484,19780.0
2017-08-04 15:05:00,31.03,31.04,31.01,31.01,40120.0,19.7421,19.7484,19.7294,19.7294,40120.0
2017-08-04 15:10:00,31.01,31.01,30.98,30.99,24039.0,19.7294,19.7294,19.7103,19.7166,24039.0
2017-08-04 15:15:00,30.99,31.01,30.97,31.0,32022.0,19.7166,19.7294,19.7039,19.723,32022.0
2017-08-04 15:20:00,31.0,31.01,30.98,31.01,31897.0,19.723,19.7294,19.7103,19.7294,31897.0
2017-08-04 15:25:00,31.01,31.01,31.0,31.01,14388.0,19.7294,19.7294,19.723,19.7294,14388.0
2017-08-04 15:30:00,31.0,31.01,30.98,30.99,64948.0,19.723,19.7294,19.7103,19.7166,64948.0
2017-08-04 15:35:00,30.99,30.99,30.98,30.98,28764.0,19.7166,19.7166,19.7103,19.7103,28764.0
2017-08-04 15:40:00,30.99,31.02,30.98,31.02,62615.0,19.7166,19.7357,19.7103,19.7357,62615.0
2017-08-04 15:45:00,31.02,31.04,30.99,30.99,105663.0,19.7357,19.7484,19.7166,19.7166,105663.0
2017-08-04 15:50:00,31.0,31.02,30.99,31.02,56239.0,19.723,19.7357,19.7166,19.7357,56239.0
2017-08-04 15:55:00,31.01,31.02,30.93,30.96,558485.0,19.7294,19.7357,19.6785,19.6975,558485.0
2017-08-07 09:30:00,30.89,30.98,30.86,30.94,34832.0,19.653,19.7103,19.6339,19.6848,34832.0
2017-08-07 09:35:00,30.92,30.95,30.89,30.92,79002.0,19.6721,19.6912,19.653,19.6721,79002.0
2017-08-07 09:40:00,30.91,30.92,30.87,30.89,21583.0,19.6657,19.6721,19.6403,19.653,21583.0
2017-08-07 09:45:00,30.89,30.94,30.85,30.92,49515.0,19.653,19.6848,19.6276,19.6721,49515.0
2017-08-07 09:50:00,30.92,30.93,30.87,30.89,17305.0,19.6721,19.6785,19.6403,19.653,17305.0
2017-08-07 09:55:00,30.89,30.89,30.86,30.89,10789.0,19.653,19.653,19.6339,19.653,10789.0
2017-08-07 10:00:00,30.89,30.94,30.88,30.88,35613.0,19.653,19.6848,19.6467,19.6467,35613.0
2017-08-07 10:05:00,30.88,30.92,30.86,30.87,37023.0,19.6467,19.6721,19.6339,19.6403,37023.0
2017-08-07 10:10:00,30.87,30.88,30.85,30.86,11200.0,19.6403,19.6467,19.6276,19.6339,11200.0
2017-08-07 10:15:00,30.86,30.89,30.83,30.89,21387.0,19.6339,19.653,19.6148,19.653,21387.0
2017-08-07 10:20:00,30.89,30.91,30.87,30.89,22264.0,19.653,19.6657,19.6403,19.653,22264.0
2017-08-07 10:25:00,30.88,30.9,30.86,30.86,11573.0,19.6467,19.6594,19.6339,19.6339,11573.0
2017-08-07 10:30:00,30.86,30.87,30.83,30.83,43003.0,19.6339,19.6403,19.6148,19.6148,43003.0
2017-08-07 10:35:00,30.84,30.89,30.83,30.89,14748.0,19.6212,19.653,19.6148,19.653,14748.0
2017-08-07 10:40:00,30.88,30.89,30.74,30.76,65902.0,19.6467,19.653,19.5576,19.5703,65902.0
2017-08-07 10:45:00,30.77,30.81,30.76,30.77,13427.0,19.5767,19.6021,19.5703,19.5767,13427.0
2017-08-07 10:50:00,30.76,30.78,30.74,30.78,26558.0,19.5703,19.583,19.5576,19.583,26558.0
2017-08-07 10:55:00,30.78,30.81,30.75,30.75,21427.0,19.583,19.6021,19.5639,19.5639,21427.0
2017-08-07 11:00:00,30.77,30.77,30.71,30.74,45405.0,19.5767,19.5767,19.5385,19.5576,45405.0
2017-08-07 11:05:00,30.74,30.76,30.71,30.73,31451.0,19.5576,19.5703,19.5385,19.5512,31451.0
2017-08-07 11:10:00,30.73,30.73,30.68,30.69,52006.0,19.5512,19.5512,19.5194,19.5258,52006.0
2017-08-07 11:15:00,30.69,30.72,30.68,30.72,20746.0,19.5258,19.5449,19.5194,19.5449,20746.0
2017-08-07 11:20:00,30.71,30.72,30.68,30.68,92849.0,19.5385,19.5449,19.5194,19.5194,92849.0
2017-08-07 11:25:00,30.69,30.71,30.65,30.69,55944.0,19.5258,19.5385,19.5003,19.5258,55944.0
2017-08-07 11:30:00,30.7,30.71,30.67,30.7,111357.0,19.5321,19.5385,19.513,19.5321,111357.0
2017-08-07 11:35:00,30.7,30.72,30.69,30.71,14643.0,19.5321,19.5449,19.5258,19.5385,14643.0
2017-08-07 11:40:00,30.72,30.76,30.71,30.76,12622.0,19.5449,19.5703,19.5385,19.5703,12622.0
2017-08-07 11:45:00,30.76,30.81,30.75,30.8,49648.0,19.5703,19.6021,19.5639,19.5958,49648.0
2017-08-07 11:50:00,30.81,30.84,30.81,30.82,42597.0,19.6021,19.6212,19.6021,19.6085,42597.0
2017-08-07 11:55:00,30.82,30.87,30.81,30.87,69840.0,19.6085,19.6403,19.6021,19.6403,69840.0
2017-08-07 12:00:00,30.87,30.89,30.86,30.87,58127.0,19.6403,19.653,19.6339,19.6403,58127.0
2017-08-07 12:05:00,30.87,30.9,30.86,30.89,19086.0,19.6403,19.6594,19.6339,19.653,19086.0
2017-08-07 12:10:00,30.88,30.89,30.86,30.88,14372.0,19.6467,19.653,19.6339,19.6467,14372.0
2017-08-07 12:15:00,30.88,30.91,30.87,30.9,20847.0,19.6467,19.6657,19.6403,19.6594,20847.0
2017-08-07 12:20:00,30.89,30.9,30.88,30.89,13595.0,19.653,19.6594,19.6467,19.653,13595.0
2017-08-07 12:25:00,30.89,30.9,30.86,30.87,20982.0,19.653,19.6594,19.6339,19.6403,20982.0
2017-08-07 12:30:00,30.87,30.9,30.87,30.89,44886.0,19.6403,19.6594,19.6403,19.653,44886.0
2017-08-07 12:35:00,30.89,30.91,30.89,30.91,20950.0,19.653,19.6657,19.653,19.6657,20950.0
2017-08-07 12:40:00,30.9,30.92,30.87,30.88,32794.0,19.6594,19.6721,19.6403,19.6467,32794.0
2017-08-07 12:45:00,30.88,30.91,30.87,30.91,17350.0,19.6467,19.6657,19.6403,19.6657,17350.0
2017-08-07 12:50:00,30.91,30.92,30.9,30.92,35241.0,19.6657,19.6721,19.6594,19.6721,35241.0
2017-08-07 12:55:00,30.92,30.93,30.91,30.93,37105.0,19.6721,19.6785,19.6657,19.6785,37105.0
2017-08-07 13:00:00,30.93,31.01,30.93,30.99,47491.0,19.6785,19.7294,19.6785,19.7166,47491.0
2017-08-07 13:05:00,30.99,31.0,30.96,30.96,22699.0,19.7166,19.723,19.6975,19.6975,22699.0
2017-08-07 13:10:00,30.96,31.0,30.96,30.99,29797.0,19.6975,19.723,19.6975,19.7166,29797.0
2017-08-07 13:15:00,30.99,31.03,30.97,31.01,25505.0,19.7166,19.7421,19.7039,19.7294,25505.0
2017-08-07 13:20:00,31.0,31.02,30.99,31.01,20279.0,19.723,19.7357,19.7166,19.7294,20279.0
2017-08-07 13:25:00,31.01,31.01,30.99,31.0,13869.0,19.7294,19.7294,19.7166,19.723,13869.0
2017-08-07 13:30:00,31.01,31.01,30.99,31.0,26405.0,19.7294,19.7294,19.7166,19.723,26405.0
2017-08-07 13:35:00,30.99,31.0,30.96,30.96,26209.0,19.7166,19.723,19.6975,19.6975,26209.0
2017-08-07 13:40:00,30.96,30.96,30.95,30.96,11539.0,19.6975,19.6975,19.6912,19.6975,11539.0
2017-08-07 13:45:00,30.95,30.96,30.93,30.94,18409.0,19.6912,19.6975,19.6785,19.6848,18409.0
2017-08-07 13:50:00,30.93,30.94,30.91,30.92,22182.0,19.6785,19.6848,19.6657,19.6721,22182.0
2017-08-07 13:55:00,30.92,30.93,30.91,30.93,11788.0,19.6721,19.6785,19.6657,19.6785,11788.0
2017-08-07 14:00:00,30.93,30.99,30.92,30.98,41240.0,19.6785,19.7166,19.6721,19.7103,41240.0
2017-08-07 14:05:00,30.98,30.98,30.95,30.96,37045.0,19.7103,19.7103,19.6912,19.6975,37045.0
2017-08-07 14:10:00,30.95,30.96,30.93,30.96,30718.0,19.6912,19.6975,19.6785,19.6975,30718.0
2017-08-07 14:15:00,30.96,30.98,30.95,30.96,18576.0,19.6975,19.7103,19.6912,19.6975,18576.0
2017-08-07 14:20:00,30.95,30.97,30.94,30.97,66282.0,19.6912,19.7039,19.6848,19.7039,66282.0
2017-08-07 14:25:00,30.97,30.99,30.96,30.99,28574.0,19.7039,19.7166,19.6975,19.7166,28574.0
2017-08-07 14:30:00,30.99,31.01,30.98,31.01,14284.0,19.7166,19.7294,19.7103,19.7294,14284.0
2017-08-07 14:35:00,31.0,31.01,30.97,30.97,26820.0,19.723,19.7294,19.7039,19.7039,26820.0
2017-08-07 14:40:00,30.96,30.96,30.93,30.96,21059.0,19.6975,19.6975,19.6785,19.6975,21059.0
2017-08-07 14:45:00,30.96,30.97,30.95,30.96,18026.0,19.6975,19.7039,19.6912,19.6975,18026.0
2017-08-07 14:50:00,30.96,30.99,30.96,30.98,75393.0,19.6975,19.7166,19.6975,19.7103,75393.0
2017-08-07 14:55:00,30.99,31.0,30.97,30.97,18302.0,19.7166,19.723,19.7039,19.7039,18302.0
2017-08-07 15:00:00,30.98,31.02,30.97,31.02,40671.0,19.7103,19.7357,19.7039,19.7357,40671.0
2017-08-07 15:05:00,31.01,31.01,30.97,30.99,34537.0,19.7294,19.7294,19.7039,19.7166,34537.0
2017-08-07 15:10:00,30.99,31.02,30.98,31.02,20863.0,19.7166,19.7357,19.7103,19.7357,20863.0
2017-08-07 15:15:00,31.02,31.05,31.02,31.02,28175.0,19.7357,19.7548,19.7357,19.7357,28175.0
2017-08-07 15:20:00,31.03,31.03,31.0,31.01,20838.0,19.7421,19.7421,19.723,19.7294,20838.0
2017-08-07 15:25:00,31.01,31.05,31.0,31.05,34364.0,19.7294,19.7548,19.723,19.7548,34364.0
2017-08-07 15:30:00,31.05,31.05,30.97,30.97,81328.0,19.7548,19.7548,19.7039,19.7039,81328.0
2017-08-07 15:35:00,30.98,30.99,30.97,30.99,63568.0,19.7103,19.7166,19.7039,19.7166,63568.0
2017-08-07 15:40:00,30.99,31.0,30.98,31.0,41847.0,19.7166,19.723,19.7103,19.723,41847.0
2017-08-07 15:45:00,31.0,31.02,30.99,31.02,90003.0,19.723,19.7357,19.7166,19.7357,90003.0
2017-08-07 15:50:00,31.01,31.02,30.99,31.02,98320.0,19.7294,19.7357,19.7166,19.7357,98320.0
2017-08-07 15:55:00,31.01,31.06,31.0,31.04,408770.0,19.7294,19.7612,19.723,19.7484,408770.0
2017-08-08 09:30:00,30.92,30.95,30.87,30.95,72244.0,19.6721,19.6912,19.6403,19.6912,72244.0
2017-08-08 09:35:00,30.94,30.97,30.9,30.94,47332.0,19.6848,19.7039,19.6594,19.6848,47332.0
2017-08-08 09:40:00,30.94,30.95,30.89,30.95,51304.0,19.6848,19.6912,19.653,19.6912,51304.0
2017-08-08 09:45:00,30.95,30.97,30.91,30.92,52196.0,19.6912,19.7039,19.6657,19.6721,52196.0
2017-08-08 09:50:00,30.92,30.98,30.91,30.97,40904.0,19.6721,19.7103,19.6657,19.7039,40904.0
2017-08-08 09:55:00,30.96,30.96,30.93,30.95,51093.0,19.6975,19.6975,19.6785,19.6912,51093.0
2017-08-08 10:00:00,30.96,30.97,30.93,30.94,68160.0,19.6975,19.7039,19.6785,19.6848,68160.0
2017-08-08 10:05:00,30.94,30.95,30.9,30.91,45884.0,19.6848,19.6912,19.6594,19.6657,45884.0
2017-08-08 10:10:00,30.92,30.96,30.91,30.96,135432.0,19.6721,19.6975,19.6657,19.6975,135432.0
2017-08-08 10:15:00,30.96,31.04,30.94,31.02,42709.0,19.6975,19.7484,19.6848,19.7357,42709.0
2017-08-08 10:20:00,31.02,31.03,31.0,31.02,63926.0,19.7357,19.7421,19.723,19.7357,63926.0
2017-08-08 10:25:00,31.03,31.11,31.03,31.1,69503.0,19.7421,19.793,19.7421,19.7866,69503.0
2017-08-08 10:30:00,31.09,31.09,30.96,30.96,190956.0,19.7803,19.7803,19.6975,19.6975,190956.0
2017-08-08 10:35:00,30.97,30.98,30.93,30.94,59521.0,19.7039,19.7103,19.6785,19.6848,59521.0
2017-08-08 10:40:00,30.94,30.97,30.93,30.96,38200.0,19.6848,19.7039,19.6785,19.6975,38200.0
2017-08-08 10:45:00,30.97,30.99,30.95,30.96,49086.0,19.7039,19.7166,19.6912,19.6975,49086.0
2017-08-08 10:50:00,30.95,30.97,30.94,30.97,18776.0,19.6912,19.7039,19.6848,19.7039,18776.0
2017-08-08 10:55:00,30.97,30.98,30.93,30.95,33644.0,19.7039,19.7103,19.6785,19.6912,33644.0
2017-08-08 11:00:00,30.95,30.98,30.95,30.97,44966.0,19.6912,19.7103,19.6912,19.7039,44966.0
2017-08-08 11:05:00,30.96,30.98,30.95,30.96,24689.0,19.6975,19.7103,19.6912,19.6975,24689.0
2017-08-08 11:10:00,30.96,30.99,30.95,30.98,76009.0,19.6975,19.7166,19.6912,19.7103,76009.0
2017-08-08 11:15:00,30.98,31.0,30.96,30.99,29279.0,19.7103,19.723,19.6975,19.7166,29279.0
2017-08-08 11:20:00,30.99,31.0,30.98,30.98,21179.0,19.7166,19.723,19.7103,19.7103,21179.0
2017-08-08 11:25:00,30.99,31.02,30.98,30.98,21693.0,19.7166,19.7357,19.7103,19.7103,21693.0
2017-08-08 11:30:00,30.98,30.99,30.95,30.96,20436.0,19.7103,19.7166,19.6912,19.6975,20436.0
2017-08-08 11:35:00,30.95,30.96,30.89,30.9,34824.0,19.6912,19.6975,19.653,19.6594,34824.0
2017-08-08 11:40:00,30.9,30.91,30.88,30.89,24613.0,19.6594,19.6657,19.6467,19.653,24613.0
2017-08-08 11:45:00,30.9,30.93,30.89,30.92,38134.0,19.6594,19.6785,19.653,19.6721,38134.0
2017-08-08 11:50:00,30.92,30.93,30.91,30.91,10120.0,19.6721,19.6785,19.6657,19.6657,10120.0
2017-08-08 11:55:00,30.91,30.92,30.88,30.89,66572.0,19.6657,19.6721,19.6467,19.653,66572.0
2017-08-08 12:00:00,30.88,30.92,30.88,30.91,47575.0,19.6467,19.6721,19.6467,19.6657,47575.0
2017-08-08 12:05:00,30.91,30.92,30.9,30.9,10529.0,19.6657,19.6721,19.6594,19.6594,10529.0
2017-08-08 12:10:00,30.9,30.9,30.85,30.88,44497.0,19.6594,19.6594,19.6276,19.6467,44497.0
2017-08-08 12:15:00,30.88,30.88,30.84,30.85,33897.0,19.6467,19.6467,19.6212,19.6276,33897.0
2017-08-08 12:20:00,30.86,30.86,30.85,30.85,17703.0,19.6339,19.6339,19.6276,19.6276,17703.0
2017-08-08 12:25:00,30.86,30.86,30.85,30.86,16101.0,19.6339,19.6339,19.6276,19.6339,16101.0
2017-08-08 12:30:00,30.86,30.86,30.84,30.85,47103.0,19.6339,19.6339,19.6212,19.6276,47103.0
2017-08-08 12:35:00,30.86,30.86,30.79,30.79,96512.0,19.6339,19.6339,19.5894,19.5894,96512.0
2017-08-08 12:40:00,30.79,30.79,30.75,30.78,65205.0,19.5894,19.5894,19.5639,19.583,65205.0
2017-08-08 12:45:00,30.78,30.78,30.74,30.75,78095.0,19.583,19.583,19.5576,19.5639,78095.0
2017-08-08 12:50:00,30.75,30.76,30.74,30.75,64649.0,19.5639,19.5703,19.5576,19.5639,64649.0
2017-08-08 12:55:00,30.74,30.75,30.71,30.71,53180.0,19.5576,19.5639,19.5385,19.5385,53180.0
2017-08-08 13:00:00,30.71,30.73,30.67,30.68,51645.0,19.5385,19.5512,19.513,19.5194,51645.0
2017-08-08 13:05:00,30.68,30.69,30.67,30.68,29861.0,19.5194,19.5258,19.513,19.5194,29861.0
2017-08-08 13:10:00,30.68,30.71,30.67,30.71,37375.0,19.5194,19.5385,19.513,19.5385,37375.0
2017-08-08 13:15:00,30.71,30.71,30.7,30.71,5357.0,19.5385,19.5385,19.5321,19.5385,5357.0
2017-08-08 13:20:00,30.7,30.73,30.7,30.7,46994.0,19.5321,19.5512,19.5321,19.5321,46994.0
2017-08-08 13:25:00,30.69,30.7,30.63,30.64,55024.0,19.5258,19.5321,19.4876,19.494,55024.0
2017-08-08 13:30:00,30.63,30.67,30.61,30.66,35236.0,19.4876,19.513,19.4749,19.5067,35236.0
2017-08-08 13:35:00,30.65,30.67,30.64,30.65,25071.0,19.5003,19.513,19.494,19.5003,25071.0
2017-08-08 13:40:00,30.64,30.69,30.64,30.67,104775.0,19.494,19.5258,19.494,19.513,104775.0
2017-08-08 13:45:00,30.68,30.68,30.65,30.68,54476.0,19.5194,19.5194,19.5003,19.5194,54476.0
2017-08-08 13:50:00,30.67,30.68,30.65,30.66,25505.0,19.513,19.5194,19.5003,19.5067,25505.0
2017-08-08 13:55:00,30.66,30.67,30.65,30.67,28136.0,19.5067,19.513,19.5003,19.513,28136.0
2017-08-08 14:00:00,30.67,30.67,30.65,30.66,32399.0,19.513,19.513,19.5003,19.5067,32399.0
2017-08-08 14:05:00,30.66,30.67,30.65,30.66,45789.0,19.5067,19.513,19.5003,19.5067,45789.0
2017-08-08 14:10:00,30.67,30.67,30.62,30.66,63938.0,19.513,19.513,19.4812,19.5067,63938.0
2017-08-08 14:15:00,30.66,30.68,30.65,30.67,48663.0,19.5067,19.5194,19.5003,19.513,48663.0
2017-08-08 14:20:00,30.67,30.67,30.61,30.62,109780.0,19.513,19.513,19.4749,19.4812,109780.0
2017-08-08 14:25:00,30.62,30.64,30.6,30.63,88018.0,19.4812,19.494,19.4685,19.4876,88018.0
2017-08-08 14:30:00,30.63,30.66,30.63,30.65,183287.0,19.4876,19.5067,19.4876,19.5003,183287.0
2017-08-08 14:35:00,30.64,30.66,30.64,30.66,20380.0,19.494,19.5067,19.494,19.5067,20380.0
2017-08-08 14:40:00,30.66,30.66,30.6,30.61,39880.0,19.5067,19.5067,19.4685,19.4749,39880.0
2017-08-08 14:45:00,30.61,30.61,30.6,30.6,19969.0,19.4749,19.4749,19.4685,19.4685,19969.0
2017-08-08 14:50:00,30.61,30.66,30.6,30.65,84323.0,19.4749,19.5067,19.4685,19.5003,84323.0
2017-08-08 14:55:00,30.64,30.65,30.62,30.63,59567.0,19.494,19.5003,19.4812,19.4876,59567.0
2017-08-08 15:00:00,30.63,30.64,30.62,30.63,40514.0,19.4876,19.494,19.4812,19.4876,40514.0
2017-08-08 15:05:00,30.63,30.63,30.61,30.61,43306.0,19.4876,19.4876,19.4749,19.4749,43306.0
2017-08-08 15:10:00,30.62,30.62,30.59,30.59,64474.0,19.4812,19.4812,19.4621,19.4621,64474.0
2017-08-08 15:15:00,30.6,30.63,30.59,30.62,164136.0,19.4685,19.4876,19.4621,19.4812,164136.0
2017-08-08 15:20:00,30.63,30.63,30.52,30.53,90407.0,19.4876,19.4876,19.4176,19.424,90407.0
2017-08-08 15:25:00,30.53,30.53,30.45,30.49,80343.0,19.424,19.424,19.3731,19.3985,80343.0
2017-08-08 15:30:00,30.49,30.5,30.44,30.46,141470.0,19.3985,19.4049,19.3667,19.3794,141470.0
2017-08-08 15:35:00,30.46,30.49,30.39,30.47,108132.0,19.3794,19.3985,19.3349,19.3858,108132.0
2017-08-08 15:40:00,30.47,30.51,30.44,30.48,222785.0,19.3858,19.4112,19.3667,19.3922,222785.0
2017-08-08 15:45:00,30.48,30.52,30.47,30.52,98922.0,19.3922,19.4176,19.3858,19.4176,98922.0
2017-08-08 15:50:00,30.52,30.52,30.46,30.51,344115.0,19.4176,19.4176,19.3794,19.4112,344115.0
2017-08-08 15:55:00,30.51,30.52,30.48,30.49,308640.0,19.4112,19.4176,19.3922,19.3985,308640.0
2017-08-09 09:30:00,30.53,30.65,30.51,30.62,52292.0,19.424,19.5003,19.4112,19.4812,52292.0
2017-08-09 09:35:00,30.62,30.66,30.59,30.62,37551.0,19.4812,19.5067,19.4621,19.4812,37551.0
2017-08-09 09:40:00,30.62,30.66,30.6,30.65,38397.0,19.4812,19.5067,19.4685,19.5003,38397.0
2017-08-09 09:45:00,30.65,30.68,30.63,30.65,37566.0,19.5003,19.5194,19.4876,19.5003,37566.0
2017-08-09 09:50:00,30.65,30.71,30.64,30.7,21146.0,19.5003,19.5385,19.494,19.5321,21146.0
2017-08-09 09:55:00,30.7,30.73,30.68,30.72,36646.0,19.5321,19.5512,19.5194,19.5449,36646.0
2017-08-09 10:00:00,30.72,30.78,30.72,30.75,37942.0,19.5449,19.583,19.5449,19.5639,37942.0
2017-08-09 10:05:00,30.76,30.8,30.76,30.79,41883.0,19.5703,19.5958,19.5703,19.5894,41883.0
2017-08-09 10:10:00,30.79,30.85,30.78,30.8,59360.0,19.5894,19.6276,19.583,19.5958,59360.0
2017-08-09 10:15:00,30.8,30.84,30.79,30.83,33117.0,19.5958,19.6212,19.5894,19.6148,33117.0
2017-08-09 10:20:00,30.83,30.89,30.83,30.84,22525.0,19.6148,19.653,19.6148,19.6212,22525.0
2017-08-09 10:25:00,30.84,30.91,30.84,30.9,27148.0,19.6212,19.6657,19.6212,19.6594,27148.0
2017-08-09 10:30:00,30.91,30.93,30.84,30.9,54148.0,19.6657,19.6785,19.6212,19.6594,54148.0
2017-08-09 10:35:00,30.91,30.91,30.79,30.84,25345.0,19.6657,19.6657,19.5894,19.6212,25345.0
2017-08-09 10:40:00,30.84,30.84,30.74,30.75,22005.0,19.6212,19.6212,19.5576,19.5639,22005.0
2017-08-09 10:45:00,30.74,30.8,30.72,30.75,25920.0,19.5576,19.5958,19.5449,19.5639,25920.0
2017-08-09 10:50:00,30.75,30.81,30.75,30.78,33295.0,19.5639,19.6021,19.5639,19.583,33295.0
2017-08-09 10:55:00,30.78,30.83,30.76,30.8,55805.0,19.583,19.6148,19.5703,19.5958,55805.0
2017-08-09 11:00:00,30.8,30.81,30.75,30.78,34135.0,19.5958,19.6021,19.5639,19.583,34135.0
2017-08-09 11:05:00,30.78,30.81,30.77,30.8,20099.0,19.583,19.6021,19.5767,19.5958,20099.0
2017-08-09 11:10:00,30.81,30.82,30.74,30.74,27310.0,19.6021,19.6085,19.5576,19.5576,27310.0
2017-08-09 11:15:00,30.74,30.75,30.63,30.64,30284.0,19.5576,19.5639,19.4876,19.494,30284.0
2017-08-09 11:20:00,30.64,30.69,30.64,30.68,22433.0,19.494,19.5258,19.494,19.5194,22433.0
2017-08-09 11:25:00,30.68,30.68,30.65,30.67,27249.0,19.5194,19.5194,19.5003,19.513,27249.0
2017-08-09 11:30:00,30.68,30.71,30.67,30.71,24576.0,19.5194,19.5385,19.513,19.5385,24576.0
2017-08-09 11:35:00,30.71,30.71,30.69,30.71,25582.0,19.5385,19.5385,19.5258,19.5385,25582.0
2017-08-09 11:40:00,30.71,30.71,30.65,30.68,15919.0,19.5385,19.5385,19.5003,19.5194,15919.0
2017-08-09 11:45:00,30.67,30.68,30.64,30.65,14686.0,19.513,19.5194,19.494,19.5003,14686.0
2017-08-09 11:50:00,30.65,30.69,30.62,30.67,23757.0,19.5003,19.5258,19.4812,19.513,23757.0
2017-08-09 11:55:00,30.68,30.69,30.65,30.67,14821.0,19.5194,19.5258,19.5003,19.513,14821.0
2017-08-09 12:00:00,30.67,30.69,30.64,30.68,30821.0,19.513,19.5258,19.494,19.5194,30821.0
2017-08-09 12:05:00,30.68,30.69,30.65,30.66,14001.0,19.5194,19.5258,19.5003,19.5067,14001.0
2017-08-09 12:10:00,30.65,30.67,30.64,30.65,22107.0,19.5003,19.513,19.494,19.5003,22107.0
2017-08-09 12:15:00,30.65,30.66,30.64,30.66,7613.0,19.5003,19.5067,19.494,19.5067,7613.0
2017-08-09 12:20:00,30.66,30.67,30.65,30.67,18827.0,19.5067,19.513,19.5003,19.513,18827.0
2017-08-09 12:25:00,30.66,30.69,30.66,30.68,22480.0,19.5067,19.5258,19.5067,19.5194,22480.0
2017-08-09 12:30:00,30.68,30.68,30.64,30.65,8419.0,19.5194,19.5194,19.494,19.5003,8419.0
2017-08-09 12:35:00,30.64,30.69,30.64,30.68,24060.0,19.494,19.5258,19.494,19.5194,24060.0
2017-08-09 12:40:00,30.68,30.69,30.67,30.68,10361.0,19.5194,19.5258,19.513,19.5194,10361.0
2017-08-09 12:45:00,30.68,30.68,30.65,30.66,20329.0,19.5194,19.5194,19.5003,19.5067,20329.0
2017-08-09 12:50:00,30.66,30.68,30.65,30.68,15615.0,19.5067,19.5194,19.5003,19.5194,15615.0
2017-08-09 12:55:00,30.68,30.7,30.67,30.7,16785.0,19.5194,19.5321,19.513,19.5321,16785.0
2017-08-09 13:00:00,30.69,30.7,30.68,30.69,22267.0,19.5258,19.5321,19.5194,19.5258,22267.0
2017-08-09 13:05:00,30.69,30.71,30.69,30.71,10579.0,19.5258,19.5385,19.5258,19.5385,10579.0
2017-08-09 13:10:00,30.71,30.72,30.69,30.7,15849.0,19.5385,19.5449,19.5258,19.5321,15849.0
2017-08-09 13:15:00,30.69,30.7,30.68,30.69,12292.0,19.5258,19.5321,19.5194,19.5258,12292.0
2017-08-09 13:20:00,30.69,30.73,30.69,30.71,21846.0,19.5258,19.5512,19.5258,19.5385,21846.0
2017-08-09 13:25:00,30.71,30.72,30.64,30.66,43521.0,19.5385,19.5449,19.494,19.5067,43521.0
2017-08-09 13:30:00,30.66,30.68,30.65,30.67,15555.0,19.5067,19.5194,19.5003,19.513,15555.0
2017-08-09 13:35:00,30.67,30.68,30.67,30.68,8790.0,19.513,19.5194,19.513,19.5194,8790.0
2017-08-09 13:40:00,30.68,30.68,30.61,30.61,52987.0,19.5194,19.5194,19.4749,19.4749,52987.0
2017-08-09 13:45:00,30.61,30.62,30.59,30.6,33712.0,19.4749,19.4812,19.4621,19.4685,33712.0
2017-08-09 13:50:00,30.6,30.6,30.56,30.57,23483.0,19.4685,19.4685,19.4431,19.4494,23483.0
2017-08-09 13:55:00,30.57,30.57,30.55,30.56,52214.0,19.4494,19.4494,19.4367,19.4431,52214.0
2017-08-09 14:00:00,30.56,30.58,30.55,30.55,42512.0,19.4431,19.4558,19.4367,19.4367,42512.0
2017-08-09 14:05:00,30.55,30.57,30.53,30.54,17341.0,19.4367,19.4494,19.424,19.4303,17341.0
2017-08-09 14:10:00,30.53,30.54,30.51,30.52,36045.0,19.424,19.4303,19.4112,19.4176,36045.0
2017-08-09 14:15:00,30.52,30.53,30.5,30.5,66973.0,19.4176,19.424,19.4049,19.4049,66973.0
2017-08-09 14:20:00,30.5,30.52,30.49,30.49,104142.0,19.4049,19.4176,19.3985,19.3985,104142.0
2017-08-09 14:25:00,30.49,30.56,30.49,30.56,47162.0,19.3985,19.4431,19.3985,19.4431,47162.0
2017-08-09 14:30:00,30.55,30.57,30.49,30.5,34062.0,19.4367,19.4494,19.3985,19.4049,34062.0
2017-08-09 14:35:00,30.5,30.53,30.48,30.51,39567.0,19.4049,19.424,19.3922,19.4112,39567.0
2017-08-09 14:40:00,30.5,30.53,30.49,30.49,26297.0,19.4049,19.424,19.3985,19.3985,26297.0
2017-08-09 14:45:00,30.5,30.51,30.47,30.5,72816.0,19.4049,19.4112,19.3858,19.4049,72816.0
2017-08-09 14:50:00,30.5,30.51,30.49,30.5,41938.0,19.4049,19.4112,19.3985,19.4049,41938.0
2017-08-09 14:55:00,30.5,30.52,30.48,30.48,27580.0,19.4049,19.4176,19.3922,19.3922,27580.0
2017-08-09 15:00:00,30.49,30.5,30.45,30.47,68351.0,19.3985,19.4049,19.3731,19.3858,68351.0
2017-08-09 15:05:00,30.47,30.49,30.46,30.47,37299.0,19.3858,19.3985,19.3794,19.3858,37299.0
2017-08-09 15:10:00,30.47,30.49,30.47,30.49,14287.0,19.3858,19.3985,19.3858,19.3985,14287.0
2017-08-09 15:15:00,30.48,30.53,30.48,30.53,47020.0,19.3922,19.424,19.3922,19.424,47020.0
2017-08-09 15:20:00,30.53,30.57,30.52,30.54,63567.0,19.424,19.4494,19.4176,19.4303,63567.0
2017-08-09 15:25:00,30.53,30.55,30.52,30.53,36844.0,19.424,19.4367,19.4176,19.424,36844.0
2017-08-09 15:30:00,30.54,30.58,30.53,30.57,91408.0,19.4303,19.4558,19.424,19.4494,91408.0
2017-08-09 15:35:00,30.57,30.61,30.54,30.6,84927.0,19.4494,19.4749,19.4303,19.4685,84927.0
2017-08-09 15:40:00,30.6,30.62,30.59,30.6,60466.0,19.4685,19.4812,19.4621,19.4685,60466.0
2017-08-09 15:45:00,30.6,30.63,30.6,30.63,102188.0,19.4685,19.4876,19.4685,19.4876,102188.0
2017-08-09 15:50:00,30.63,30.63,30.59,30.59,83059.0,19.4876,19.4876,19.4621,19.4621,83059.0
2017-08-09 15:55:00,30.6,30.63,30.58,30.61,227245.0,19.4685,19.4876,19.4558,19.4749,227245.0
2017-08-10 09:30:00,30.64,30.66,30.58,30.66,31613.0,19.494,19.5067,19.4558,19.5067,31613.0
2017-08-10 09:35:00,30.66,30.71,30.61,30.62,40057.0,19.5067,19.5385,19.4749,19.4812,40057.0
2017-08-10 09:40:00,30.62,30.64,30.57,30.64,35181.0,19.4812,19.494,19.4494,19.494,35181.0
2017-08-10 09:45:00,30.64,30.72,30.64,30.69,19818.0,19.494,19.5449,19.494,19.5258,19818.0
2017-08-10 09:50:00,30.69,30.72,30.63,30.68,19238.0,19.5258,19.5449,19.4876,19.5194,19238.0
2017-08-10 09:55:00,30.67,30.73,30.66,30.69,35410.0,19.513,19.5512,19.5067,19.5258,35410.0
2017-08-10 10:00:00,30.7,30.71,30.56,30.59,97119.0,19.5321,19.5385,19.4431,19.4621,97119.0
2017-08-10 10:05:00,30.59,30.6,30.46,30.48,43471.0,19.4621,19.4685,19.3794,19.3922,43471.0
2017-08-10 10:10:00,30.47,30.5,30.42,30.48,29427.0,19.3858,19.4049,19.354,19.3922,29427.0
2017-08-10 10:15:00,30.46,30.5,30.43,30.5,32282.0,19.3794,19.4049,19.3603,19.4049,32282.0
2017-08-10 10:20:00,30.5,30.52,30.47,30.47,34625.0,19.4049,19.4176,19.3858,19.3858,34625.0
2017-08-10 10:25:00,30.47,30.49,30.44,30.49,20301.0,19.3858,19.3985,19.3667,19.3985,20301.0
2017-08-10 10:30:00,30.49,30.55,30.49,30.55,67911.0,19.3985,19.4367,19.3985,19.4367,67911.0
2017-08-10 10:35:00,30.54,30.59,30.52,30.58,16220.0,19.4303,19.4621,19.4176,19.4558,16220.0
2017-08-10 10:40:00,30.58,30.64,30.56,30.64,29579.0,19.4558,19.494,19.4431,19.494,29579.0
2017-08-10 10:45:00,30.64,30.65,30.6,30.61,21687.0,19.494,19.5003,19.4685,19.4749,21687.0
2017-08-10 10:50:00,30.61,30.61,30.58,30.59,12951.0,19.4749,19.4749,19.4558,19.4621,12951.0
2017-08-10 10:55:00,30.58,30.59,30.56,30.56,16104.0,19.4558,19.4621,19.4431,19.4431,16104.0
2017-08-10 11:00:00,30.55,30.59,30.53,30.54,23557.0,19.4367,19.4621,19.424,19.4303,23557.0
2017-08-10 11:05:00,30.54,30.59,30.54,30.57,24560.0,19.4303,19.4621,19.4303,19.4494,24560.0
2017-08-10 11:10:00,30.58,30.59,30.52,30.54,21653.0,19.4558,19.4621,19.4176,19.4303,21653.0
2017-08-10 11:15:00,30.54,30.54,30.45,30.47,32242.0,19.4303,19.4303,19.3731,19.3858,32242.0
2017-08-10 11:20:00,30.47,30.48,30.42,30.44,20919.0,19.3858,19.3922,19.354,19.3667,20919.0
2017-08-10 11:25:00,30.43,30.49,30.42,30.48,24088.0,19.3603,19.3985,19.354,19.3922,24088.0
2017-08-10 11:30:00,30.49,30.52,30.48,30.48,16036.0,19.3985,19.4176,19.3922,19.3922,16036.0
2017-08-10 11:35:00,30.49,30.51,30.46,30.49,12805.0,19.3985,19.4112,19.3794,19.3985,12805.0
2017-08-10 11:40:00,30.49,30.52,30.46,30.5,13981.0,19.3985,19.4176,19.3794,19.4049,13981.0
2017-08-10 11:45:00,30.51,30.53,30.49,30.51,13094.0,19.4112,19.424,19.3985,19.4112,13094.0
2017-08-10 11:50:00,30.51,30.51,30.48,30.5,18883.0,19.4112,19.4112,19.3922,19.4049,18883.0
2017-08-10 11:55:00,30.5,30.5,30.46,30.48,11925.0,19.4049,19.4049,19.3794,19.3922,11925.0
2017-08-10 12:00:00,30.47,30.47,30.4,30.4,24986.0,19.3858,19.3858,19.3413,19.3413,24986.0
2017-08-10 12:05:00,30.39,30.41,30.38,30.41,21957.0,19.3349,19.3476,19.3285,19.3476,21957.0
2017-08-10 12:10:00,30.41,30.42,30.38,30.42,17933.0,19.3476,19.354,19.3285,19.354,17933.0
2017-08-10 12:15:00,30.42,30.43,30.36,30.37,15568.0,19.354,19.3603,19.3158,19.3222,15568.0
2017-08-10 12:20:00,30.37,30.38,30.35,30.37,10767.0,19.3222,19.3285,19.3095,19.3222,10767.0
2017-08-10 12:25:00,30.37,30.39,30.36,30.37,11013.0,19.3222,19.3349,19.3158,19.3222,11013.0
2017-08-10 12:30:00,30.37,30.38,30.36,30.37,12391.0,19.3222,19.3285,19.3158,19.3222,12391.0
2017-08-10 12:35:00,30.37,30.39,30.36,30.36,15270.0,19.3222,19.3349,19.3158,19.3158,15270.0
2017-08-10 12:40:00,30.36,30.37,30.32,30.32,18560.0,19.3158,19.3222,19.2904,19.2904,18560.0
2017-08-10 12:45:00,30.33,30.37,30.32,30.35,20161.0,19.2967,19.3222,19.2904,19.3095,20161.0
2017-08-10 12:50:00,30.34,30.36,30.32,30.35,12306.0,19.3031,19.3158,19.2904,19.3095,12306.0
2017-08-10 12:55:00,30.34,30.34,30.3,30.3,13365.0,19.3031,19.3031,19.2776,19.2776,13365.0
2017-08-10 13:00:00,30.31,30.35,30.3,30.34,18092.0,19.284,19.3095,19.2776,19.3031,18092.0
2017-08-10 13:05:00,30.34,30.35,30.31,30.32,13520.0,19.3031,19.3095,19.284,19.2904,13520.0
2017-08-10 13:10:00,30.33,30.34,30.3,30.31,9140.0,19.2967,19.3031,19.2776,19.284,9140.0
2017-08-10 13:15:00,30.32,30.32,30.29,30.31,16374.0,19.2904,19.2904,19.2713,19.284,16374.0
2017-08-10 13:20:00,30.31,30.33,30.29,30.3,14188.0,19.284,19.2967,19.2713,19.2776,14188.0
2017-08-10 13:25:00,30.29,30.31,30.28,30.3,16394.0,19.2713,19.284,19.2649,19.2776,16394.0
2017-08-10 13:30:00,30.3,30.34,30.29,30.33,16062.0,19.2776,19.3031,19.2713,19.2967,16062.0
2017-08-10 13:35:00,30.32,30.34,30.31,30.34,12265.0,19.2904,19.3031,19.284,19.3031,12265.0
2017-08-10 13:40:00,30.33,30.34,30.25,30.25,55860.0,19.2967,19.3031,19.2458,19.2458,55860.0
2017-08-10 13:45:00,30.25,30.26,30.22,30.23,16993.0,19.2458,19.2522,19.2267,19.2331,16993.0
2017-08-10 13:50:00,30.23,30.24,30.21,30.24,29202.0,19.2331,19.2395,19.2204,19.2395,29202.0
2017-08-10 13:55:00,30.25,30.28,30.23,30.28,38290.0,19.2458,19.2649,19.2331,19.2649,38290.0
2017-08-10 14:00:00,30.28,30.28,30.26,30.28,25370.0,19.2649,19.2649,19.2522,19.2649,25370.0
2017-08-10 14:05:00,30.28,30.31,30.27,30.28,42486.0,19.2649,19.284,19.2586,19.2649,42486.0
2017-08-10 14:10:00,30.28,30.33,30.27,30.33,40384.0,19.2649,19.2967,19.2586,19.2967,40384.0
2017-08-10 14:15:00,30.32,30.35,30.31,30.35,36740.0,19.2904,19.3095,19.284,19.3095,36740.0
2017-08-10 14:20:00,30.35,30.39,30.33,30.35,25181.0,19.3095,19.3349,19.2967,19.3095,25181.0
2017-08-10 14:25:00,30.35,30.35,30.27,30.29,21678.0,19.3095,19.3095,19.2586,19.2713,21678.0
2017-08-10 14:30:00,30.29,30.35,30.28,30.34,32129.0,19.2713,19.3095,19.2649,19.3031,32129.0
2017-08-10 14:35:00,30.35,30.35,30.3,30.3,22404.0,19.3095,19.3095,19.2776,19.2776,22404.0
2017-08-10 14:40:00,30.3,30.32,30.3,30.32,18065.0,19.2776,19.2904,19.2776,19.2904,18065.0
2017-08-10 14:45:00,30.32,30.32,30.28,30.3,28010.0,19.2904,19.2904,19.2649,19.2776,28010.0
2017-08-10 14:50:00,30.31,30.32,30.26,30.29,19337.0,19.284,19.2904,19.2522,19.2713,19337.0
2017-08-10 14:55:00,30.29,30.3,30.25,30.26,20107.0,19.2713,19.2776,19.2458,19.2522,20107.0
2017-08-10 15:00:00,30.27,30.29,30.24,30.26,33518.0,19.2586,19.2713,19.2395,19.2522,33518.0
2017-08-10 15:05:00,30.26,30.26,30.22,30.23,24219.0,19.2522,19.2522,19.2267,19.2331,24219.0
2017-08-10 15:10:00,30.22,30.23,30.18,30.19,40936.0,19.2267,19.2331,19.2013,19.2077,40936.0
2017-08-10 15:15:00,30.18,30.18,30.13,30.17,40852.0,19.2013,19.2013,19.1695,19.1949,40852.0
2017-08-10 15:20:00,30.17,30.17,30.13,30.17,39667.0,19.1949,19.1949,19.1695,19.1949,39667.0
2017-08-10 15:25:00,30.17,30.17,30.1,30.13,88722.0,19.1949,19.1949,19.1504,19.1695,88722.0
2017-08-10 15:30:00,30.13,30.14,30.08,30.1,71008.0,19.1695,19.1758,19.1377,19.1504,71008.0
2017-08-10 15:35:00,30.1,30.13,30.07,30.09,57246.0,19.1504,19.1695,19.1313,19.144,57246.0
2017-08-10 15:40:00,30.09,30.1,30.07,30.08,91527.0,19.144,19.1504,19.1313,19.1377,91527.0
2017-08-10 15:45:00,30.07,30.07,30.01,30.01,156142.0,19.1313,19.1313,19.0931,19.0931,156142.0
2017-08-10 15:50:00,30.02,30.04,30.01,30.04,143869.0,19.0995,19.1122,19.0931,19.1122,143869.0
2017-08-10 15:55:00,30.03,30.08,30.03,30.03,396546.0,19.1059,19.1377,19.1059,19.1059,396546.0
2017-08-11 09:30:00,30.05,30.11,29.97,30.11,102208.0,19.1186,19.1568,19.0677,19.1568,102208.0
2017-08-11 09:35:00,30.11,30.11,29.99,30.04,46282.0,19.1568,19.1568,19.0804,19.1122,46282.0
2017-08-11 09:40:00,30.04,30.08,30.02,30.06,32841.0,19.1122,19.1377,19.0995,19.1249,32841.0
2017-08-11 09:45:00,30.07,30.07,29.97,30.01,42121.0,19.1313,19.1313,19.0677,19.0931,42121.0
2017-08-11 09:50:00,30.0,30.03,29.96,29.98,34583.0,19.0868,19.1059,19.0613,19.074,34583.0
2017-08-11 09:55:00,29.99,30.02,29.97,30.01,44014.0,19.0804,19.0995,19.0677,19.0931,44014.0
2017-08-11 10:00:00,30.0,30.02,29.97,29.99,40468.0,19.0868,19.0995,19.0677,19.0804,40468.0
2017-08-11 10:05:00,29.98,30.03,29.96,29.98,46339.0,19.074,19.1059,19.0613,19.074,46339.0
2017-08-11 10:10:00,29.98,30.06,29.97,30.06,20773.0,19.074,19.1249,19.0677,19.1249,20773.0
2017-08-11 10:15:00,30.06,30.07,30.04,30.07,34198.0,19.1249,19.1313,19.1122,19.1313,34198.0
2017-08-11 10:20:00,30.06,30.11,30.06,30.09,23789.0,19.1249,19.1568,19.1249,19.144,23789.0
2017-08-11 10:25:00,30.08,30.1,30.04,30.05,25036.0,19.1377,19.1504,19.1122,19.1186,25036.0
2017-08-11 10:30:00,30.05,30.13,30.05,30.13,43081.0,19.1186,19.1695,19.1186,19.1695,43081.0
2017-08-11 10:35:00,30.13,30.18,30.13,30.18,21983.0,19.1695,19.2013,19.1695,19.2013,21983.0
2017-08-11 10:40:00,30.18,30.25,30.17,30.23,31638.0,19.2013,19.2458,19.1949,19.2331,31638.0
2017-08-11 10:45:00,30.22,30.25,30.2,30.21,22486.0,19.2267,19.2458,19.214,19.2204,22486.0
2017-08-11 10:50:00,30.2,30.2,30.17,30.18,10716.0,19.214,19.214,19.1949,19.2013,10716.0
2017-08-11 10:55:00,30.18,30.19,30.16,30.16,10315.0,19.2013,19.2077,19.1886,19.1886,10315.0
2017-08-11 11:00:00,30.17,30.21,30.17,30.19,20200.0,19.1949,19.2204,19.1949,19.2077,20200.0
2017-08-11 11:05:00,30.18,30.19,30.15,30.19,52489.0,19.2013,19.2077,19.1822,19.2077,52489.0
2017-08-11 11:10:00,30.18,30.21,30.18,30.21,10261.0,19.2013,19.2204,19.2013,19.2204,10261.0
2017-08-11 11:15:00,30.2,30.21,30.16,30.17,37448.0,19.214,19.2204,19.1886,19.1949,37448.0
2017-08-11 11:20:00,30.17,30.18,30.12,30.18,30627.0,19.1949,19.2013,19.1631,19.2013,30627.0
2017-08-11 11:25:00,30.18,30.19,30.11,30.12,16458.0,19.2013,19.2077,19.1568,19.1631,16458.0
2017-08-11 11:30:00,30.12,30.13,30.05,30.07,49451.0,19.1631,19.1695,19.1186,19.1313,49451.0
2017-08-11 11:35:00,30.08,30.09,30.05,30.05,16792.0,19.1377,19.144,19.1186,19.1186,16792.0
2017-08-11 11:40:00,30.05,30.1,30.05,30.09,14059.0,19.1186,19.1504,19.1186,19.144,14059.0
2017-08-11 11:45:00,30.09,30.12,30.08,30.09,13600.0,19.144,19.1631,19.1377,19.144,13600.0
2017-08-11 11:50:00,30.08,30.08,30.06,30.08,16546.0,19.1377,19.1377,19.1249,19.1377,16546.0
2017-08-11 11:55:00,30.07,30.09,30.05,30.07,26232.0,19.1313,19.144,19.1186,19.1313,26232.0
2017-08-11 12:00:00,30.07,30.1,30.04,30.09,21984.0,19.1313,19.1504,19.1122,19.144,21984.0
2017-08-11 12:05:00,30.09,30.14,30.09,30.13,11210.0,19.144,19.1758,19.144,19.1695,11210.0
2017-08-11 12:10:00,30.12,30.14,30.11,30.11,10847.0,19.1631,19.1758,19.1568,19.1568,10847.0
2017-08-11 12:15:00,30.12,30.14,30.1,30.14,53925.0,19.1631,19.1758,19.1504,19.1758,53925.0
2017-08-11 12:20:00,30.14,30.16,30.13,30.15,19107.0,19.1758,19.1886,19.1695,19.1822,19107.0
2017-08-11 12:25:00,30.14,30.16,30.14,30.16,5988.0,19.1758,19.1886,19.1758,19.1886,5988.0
2017-08-11 12:30:00,30.15,30.19,30.15,30.18,31097.0,19.1822,19.2077,19.1822,19.2013,31097.0
2017-08-11 12:35:00,30.18,30.18,30.16,30.17,3413.0,19.2013,19.2013,19.1886,19.1949,3413.0
2017-08-11 12:40:00,30.16,30.18,30.16,30.17,6551.0,19.1886,19.2013,19.1886,19.1949,6551.0
2017-08-11 12:45:00,30.17,30.18,30.12,30.13,15500.0,19.1949,19.2013,19.1631,19.1695,15500.0
2017-08-11 12:50:00,30.12,30.13,30.11,30.11,8695.0,19.1631,19.1695,19.1568,19.1568,8695.0
2017-08-11 12:55:00,30.11,30.12,30.08,30.08,5955.0,19.1568,19.1631,19.1377,19.1377,5955.0
2017-08-11 13:00:00,30.09,30.11,30.08,30.1,11296.0,19.144,19.1568,19.1377,19.1504,11296.0
2017-08-11 13:05:00,30.1,30.14,30.1,30.13,12762.0,19.1504,19.1758,19.1504,19.1695,12762.0
2017-08-11 13:10:00,30.13,30.15,30.12,30.14,9811.0,19.1695,19.1822,19.1631,19.1758,9811.0
2017-08-11 13:15:00,30.13,30.17,30.13,30.17,18370.0,19.1695,19.1949,19.1695,19.1949,18370.0
2017-08-11 13:20:00,30.17,30.18,30.14,30.15,21486.0,19.1949,19.2013,19.1758,19.1822,21486.0
2017-08-11 13:25:00,30.15,30.18,30.14,30.15,20356.0,19.1822,19.2013,19.1758,19.1822,20356.0
2017-08-11 13:30:00,30.15,30.19,30.14,30.15,11712.0,19.1822,19.2077,19.1758,19.1822,11712.0
2017-08-11 13:35:00,30.14,30.14,30.12,30.12,10961.0,19.1758,19.1758,19.1631,19.1631,10961.0
2017-08-11 13:40:00,30.12,30.13,30.09,30.09,12237.0,19.1631,19.1695,19.144,19.144,12237.0
2017-08-11 13:45:00,30.1,30.11,30.08,30.1,7995.0,19.1504,19.1568,19.1377,19.1504,7995.0
2017-08-11 13:50:00,30.1,30.13,30.09,30.13,22383.0,19.1504,19.1695,19.144,19.1695,22383.0
2017-08-11 13:55:00,30.13,30.13,30.11,30.12,8861.0,19.1695,19.1695,19.1568,19.1631,8861.0
2017-08-11 14:00:00,30.12,30.15,30.11,30.14,16623.0,19.1631,19.1822,19.1568,19.1758,16623.0
2017-08-11 14:05:00,30.14,30.14,30.12,30.12,9021.0,19.1758,19.1758,19.1631,19.1631,9021.0
2017-08-11 14:10:00,30.13,30.14,30.11,30.13,9791.0,19.1695,19.1758,19.1568,19.1695,9791.0
2017-08-11 14:15:00,30.13,30.17,30.13,30.14,25308.0,19.1695,19.1949,19.1695,19.1758,25308.0
2017-08-11 14:20:00,30.14,30.16,30.14,30.16,6156.0,19.1758,19.1886,19.1758,19.1886,6156.0
2017-08-11 14:25:00,30.15,30.16,30.1,30.12,13568.0,19.1822,19.1886,19.1504,19.1631,13568.0
2017-08-11 14:30:00,30.11,30.11,30.08,30.08,11829.0,19.1568,19.1568,19.1377,19.1377,11829.0
2017-08-11 14:35:00,30.08,30.09,30.05,30.09,27099.0,19.1377,19.144,19.1186,19.144,27099.0
2017-08-11 14:40:00,30.09,30.11,30.08,30.09,30696.0,19.144,19.1568,19.1377,19.144,30696.0
2017-08-11 14:45:00,30.09,30.1,30.07,30.08,16235.0,19.144,19.1504,19.1313,19.1377,16235.0
2017-08-11 14:50:00,30.08,30.09,30.03,30.04,9020.0,19.1377,19.144,19.1059,19.1122,9020.0
2017-08-11 14:55:00,30.04,30.05,30.01,30.02,12023.0,19.1122,19.1186,19.0931,19.0995,12023.0
2017-08-11 15:00:00,30.02,30.06,30.02,30.05,14473.0,19.0995,19.1249,19.0995,19.1186,14473.0
2017-08-11 15:05:00,30.06,30.08,30.06,30.06,14971.0,19.1249,19.1377,19.1249,19.1249,14971.0
2017-08-11 15:10:00,30.07,30.08,30.06,30.08,13585.0,19.1313,19.1377,19.1249,19.1377,13585.0
2017-08-11 15:15:00,30.07,30.08,30.03,30.03,17906.0,19.1313,19.1377,19.1059,19.1059,17906.0
2017-08-11 15:20:00,30.03,30.07,30.03,30.07,18702.0,19.1059,19.1313,19.1059,19.1313,18702.0
2017-08-11 15:25:00,30.07,30.08,30.04,30.07,30281.0,19.1313,19.1377,19.1122,19.1313,30281.0
2017-08-11 15:30:00,30.07,30.08,30.05,30.07,16443.0,19.1313,19.1377,19.1186,19.1313,16443.0
2017-08-11 15:35:00,30.06,30.1,30.04,30.1,19405.0,19.1249,19.1504,19.1122,19.1504,19405.0
2017-08-11 15:40:00,30.1,30.11,30.07,30.11,25169.0,19.1504,19.1568,19.1313,19.1568,25169.0
2017-08-11 15:45:00,30.11,30.13,30.1,30.12,36394.0,19.1568,19.1695,19.1504,19.1631,36394.0
2017-08-11 15:50:00,30.11,30.12,30.08,30.1,42314.0,19.1568,19.1631,19.1377,19.1504,42314.0
2017-08-11 15:55:00,30.1,30.1,30.06,30.07,106019.0,19.1504,19.1504,19.1249,19.1313,106019.0
2017-08-14 09:30:00,30.21,30.35,30.21,30.33,120241.0,19.2204,19.3095,19.2204,19.2967,120241.0
2017-08-14 09:35:00,30.33,30.36,30.25,30.32,67086.0,19.2967,19.3158,19.2458,19.2904,67086.0
2017-08-14 09:40:00,30.31,30.33,30.29,30.3,27471.0,19.284,19.2967,19.2713,19.2776,27471.0
2017-08-14 09:45:00,30.31,30.38,30.31,30.36,35855.0,19.284,19.3285,19.284,19.3158,35855.0
2017-08-14 09:50:00,30.36,30.36,30.32,30.34,24460.0,19.3158,19.3158,19.2904,19.3031,24460.0
2017-08-14 09:55:00,30.34,30.44,30.34,30.42,89027.0,19.3031,19.3667,19.3031,19.354,89027.0
2017-08-14 10:00:00,30.43,30.43,30.4,30.41,27189.0,19.3603,19.3603,19.3413,19.3476,27189.0
2017-08-14 10:05:00,30.42,30.43,30.36,30.37,18519.0,19.354,19.3603,19.3158,19.3222,18519.0
2017-08-14 10:10:00,30.37,30.39,30.35,30.35,15495.0,19.3222,19.3349,19.3095,19.3095,15495.0
2017-08-14 10:15:00,30.36,30.37,30.32,30.37,19053.0,19.3158,19.3222,19.2904,19.3222,19053.0
2017-08-14 10:20:00,30.37,30.43,30.36,30.43,23949.0,19.3222,19.3603,19.3158,19.3603,23949.0
2017-08-14 10:25:00,30.43,30.46,30.4,30.43,92735.0,19.3603,19.3794,19.3413,19.3603,92735.0
2017-08-14 10:30:00,30.44,30.54,30.43,30.54,41666.0,19.3667,19.4303,19.3603,19.4303,41666.0
2017-08-14 10:35:00,30.54,30.6,30.53,30.57,52806.0,19.4303,19.4685,19.424,19.4494,52806.0
2017-08-14 10:40:00,30.57,30.63,30.56,30.63,58885.0,19.4494,19.4876,19.4431,19.4876,58885.0
2017-08-14 10:45:00,30.63,30.65,30.58,30.59,41724.0,19.4876,19.5003,19.4558,19.4621,41724.0
2017-08-14 10:50:00,30.59,30.62,30.58,30.59,45691.0,19.4621,19.4812,19.4558,19.4621,45691.0
2017-08-14 10:55:00,30.59,30.63,30.58,30.63,25833.0,19.4621,19.4876,19.4558,19.4876,25833.0
2017-08-14 11:00:00,30.62,30.63,30.57,30.59,29059.0,19.4812,19.4876,19.4494,19.4621,29059.0
2017-08-14 11:05:00,30.59,30.62,30.58,30.59,16279.0,19.4621,19.4812,19.4558,19.4621,16279.0
2017-08-14 11:10:00,30.59,30.61,30.58,30.59,40187.0,19.4621,19.4749,19.4558,19.4621,40187.0
2017-08-14 11:15:00,30.59,30.6,30.58,30.59,12783.0,19.4621,19.4685,19.4558,19.4621,12783.0
2017-08-14 11:20:00,30.59,30.6,30.57,30.57,21092.0,19.4621,19.4685,19.4494,19.4494,21092.0
2017-08-14 11:25:00,30.58,30.63,30.57,30.62,24852.0,19.4558,19.4876,19.4494,19.4812,24852.0
2017-08-14 11:30:00,30.61,30.63,30.59,30.6,19252.0,19.4749,19.4876,19.4621,19.4685,19252.0
2017-08-14 11:35:00,30.6,30.6,30.55,30.57,32246.0,19.4685,19.4685,19.4367,19.4494,32246.0
2017-08-14 11:40:00,30.57,30.61,30.56,30.59,22326.0,19.4494,19.4749,19.4431,19.4621,22326.0
2017-08-14 11:45:00,30.59,30.62,30.58,30.62,13237.0,19.4621,19.4812,19.4558,19.4812,13237.0
2017-08-14 11:50:00,30.62,30.62,30.57,30.58,18478.0,19.4812,19.4812,19.4494,19.4558,18478.0
2017-08-14 11:55:00,30.58,30.58,30.51,30.52,24053.0,19.4558,19.4558,19.4112,19.4176,24053.0
2017-08-14 12:00:00,30.52,30.56,30.52,30.55,14319.0,19.4176,19.4431,19.4176,19.4367,14319.0
2017-08-14 12:05:00,30.55,30.57,30.54,30.54,9567.0,19.4367,19.4494,19.4303,19.4303,9567.0
2017-08-14 12:10:00,30.54,30.54,30.51,30.53,8683.0,19.4303,19.4303,19.4112,19.424,8683.0
2017-08-14 12:15:00,30.53,30.53,30.5,30.5,5304.0,19.424,19.424,19.4049,19.4049,5304.0
2017-08-14 12:20:00,30.51,30.51,30.47,30.49,24913.0,19.4112,19.4112,19.3858,19.3985,24913.0
2017-08-14 12:25:00,30.5,30.5,30.41,30.41,29097.0,19.4049,19.4049,19.3476,19.3476,29097.0
2017-08-14 12:30:00,30.41,30.43,30.39,30.4,11383.0,19.3476,19.3603,19.3349,19.3413,11383.0
2017-08-14 12:35:00,30.38,30.4,30.37,30.37,6982.0,19.3285,19.3413,19.3222,19.3222,6982.0
2017-08-14 12:40:00,30.37,30.38,30.36,30.37,10745.0,19.3222,19.3285,19.3158,19.3222,10745.0
2017-08-14 12:45:00,30.37,30.38,30.36,30.37,7508.0,19.3222,19.3285,19.3158,19.3222,7508.0
2017-08-14 12:50:00,30.38,30.38,30.33,30.33,7800.0,19.3285,19.3285,19.2967,19.2967,7800.0
2017-08-14 12:55:00,30.33,30.36,30.31,30.36,11622.0,19.2967,19.3158,19.284,19.3158,11622.0
2017-08-14 13:00:00,30.35,30.37,30.34,30.36,26415.0,19.3095,19.3222,19.3031,19.3158,26415.0
2017-08-14 13:05:00,30.36,30.38,30.36,30.38,5843.0,19.3158,19.3285,19.3158,19.3285,5843.0
2017-08-14 13:10:00,30.38,30.39,30.37,30.38,10752.0,19.3285,19.3349,19.3222,19.3285,10752.0
2017-08-14 13:15:00,30.39,30.4,30.35,30.35,11461.0,19.3349,19.3413,19.3095,19.3095,11461.0
2017-08-14 13:20:00,30.36,30.36,30.35,30.36,9106.0,19.3158,19.3158,19.3095,19.3158,9106.0
2017-08-14 13:25:00,30.36,30.38,30.35,30.38,11022.0,19.3158,19.3285,19.3095,19.3285,11022.0
2017-08-14 13:30:00,30.38,30.38,30.36,30.37,6252.0,19.3285,19.3285,19.3158,19.3222,6252.0
2017-08-14 13:35:00,30.36,30.38,30.35,30.35,10277.0,19.3158,19.3285,19.3095,19.3095,10277.0
2017-08-14 13:40:00,30.35,30.35,30.32,30.33,14085.0,19.3095,19.3095,19.2904,19.2967,14085.0
2017-08-14 13:45:00,30.33,30.33,30.31,30.33,21383.0,19.2967,19.2967,19.284,19.2967,21383.0
2017-08-14 13:50:00,30.33,30.35,30.33,30.35,14904.0,19.2967,19.3095,19.2967,19.3095,14904.0
2017-08-14 13:55:00,30.35,30.36,30.33,30.33,9485.0,19.3095,19.3158,19.2967,19.2967,9485.0
2017-08-14 14:00:00,30.34,30.35,30.33,30.35,8720.0,19.3031,19.3095,19.2967,19.3095,8720.0
2017-08-14 14:05:00,30.35,30.37,30.34,30.35,21622.0,19.3095,19.3222,19.3031,19.3095,21622.0
2017-08-14 14:10:00,30.34,30.35,30.31,30.31,12125.0,19.3031,19.3095,19.284,19.284,12125.0
2017-08-14 14:15:00,30.31,30.32,30.3,30.32,26288.0,19.284,19.2904,19.2776,19.2904,26288.0
2017-08-14 14:20:00,30.32,30.33,30.3,30.33,30685.0,19.2904,19.2967,19.2776,19.2967,30685.0
2017-08-14 14:25:00,30.33,30.33,30.29,30.29,20219.0,19.2967,19.2967,19.2713,19.2713,20219.0
2017-08-14 14:30:00,30.29,30.3,30.29,30.29,6040.0,19.2713,19.2776,19.2713,19.2713,6040.0
2017-08-14 14:35:00,30.3,30.3,30.28,30.3,14448.0,19.2776,19.2776,19.2649,19.2776,14448.0
2017-08-14 14:40:00,30.3,30.3,30.23,30.23,34973.0,19.2776,19.2776,19.2331,19.2331,34973.0
2017-08-14 14:45:00,30.23,30.24,30.14,30.15,45919.0,19.2331,19.2395,19.1758,19.1822,45919.0
2017-08-14 14:50:00,30.15,30.17,30.12,30.14,67553.0,19.1822,19.1949,19.1631,19.1758,67553.0
2017-08-14 14:55:00,30.15,30.16,30.12,30.14,81882.0,19.1822,19.1886,19.1631,19.1758,81882.0
2017-08-14 15:00:00,30.14,30.18,30.12,30.13,66496.0,19.1758,19.2013,19.1631,19.1695,66496.0
2017-08-14 15:05:00,30.13,30.15,30.07,30.08,138140.0,19.1695,19.1822,19.1313,19.1377,138140.0
2017-08-14 15:10:00,30.07,30.12,30.06,30.12,123658.0,19.1313,19.1631,19.1249,19.1631,123658.0
2017-08-14 15:15:00,30.12,30.12,30.07,30.09,53487.0,19.1631,19.1631,19.1313,19.144,53487.0
2017-08-14 15:20:00,30.09,30.09,30.06,30.06,45218.0,19.144,19.144,19.1249,19.1249,45218.0
2017-08-14 15:25:00,30.07,30.13,30.06,30.13,75720.0,19.1313,19.1695,19.1249,19.1695,75720.0
2017-08-14 15:30:00,30.13,30.13,30.05,30.05,113917.0,19.1695,19.1695,19.1186,19.1186,113917.0
2017-08-14 15:35:00,30.06,30.06,30.02,30.05,96419.0,19.1249,19.1249,19.0995,19.1186,96419.0
2017-08-14 15:40:00,30.05,30.07,30.04,30.07,127525.0,19.1186,19.1313,19.1122,19.1313,127525.0
2017-08-14 15:45:00,30.07,30.1,30.06,30.08,182839.0,19.1313,19.1504,19.1249,19.1377,182839.0
2017-08-14 15:50:00,30.08,30.13,30.08,30.12,155499.0,19.1377,19.1695,19.1377,19.1631,155499.0
2017-08-14 15:55:00,30.11,30.12,30.09,30.11,274901.0,19.1568,19.1631,19.144,19.1568,274901.0
2017-08-15 09:30:00,30.02,30.11,30.01,30.1,47926.0,19.0995,19.1568,19.0931,19.1504,47926.0
2017-08-15 09:35:00,30.12,30.16,30.07,30.13,77370.0,19.1631,19.1886,19.1313,19.1695,77370.0
2017-08-15 09:40:00,30.14,30.14,30.0,30.01,31970.0,19.1758,19.1758,19.0868,19.0931,31970.0
2017-08-15 09:45:00,30.01,30.01,29.94,29.97,22678.0,19.0931,19.0931,19.0486,19.0677,22678.0
2017-08-15 09:50:00,29.96,29.96,29.92,29.93,21333.0,19.0613,19.0613,19.0359,19.0422,21333.0
2017-08-15 09:55:00,29.94,30.0,29.94,29.98,27558.0,19.0486,19.0868,19.0486,19.074,27558.0
2017-08-15 10:00:00,29.98,30.11,29.98,30.11,39709.0,19.074,19.1568,19.074,19.1568,39709.0
2017-08-15 10:05:00,30.1,30.12,30.03,30.05,29831.0,19.1504,19.1631,19.1059,19.1186,29831.0
2017-08-15 10:10:00,30.05,30.06,29.99,30.01,26604.0,19.1186,19.1249,19.0804,19.0931,26604.0
2017-08-15 10:15:00,30.01,30.02,29.97,29.98,21189.0,19.0931,19.0995,19.0677,19.074,21189.0
2017-08-15 10:20:00,29.98,29.99,29.93,29.94,23924.0,19.074,19.0804,19.0422,19.0486,23924.0
2017-08-15 10:25:00,29.94,29.99,29.94,29.98,43162.0,19.0486,19.0804,19.0486,19.074,43162.0
2017-08-15 10:30:00,29.99,30.01,29.92,29.92,71987.0,19.0804,19.0931,19.0359,19.0359,71987.0
2017-08-15 10:35:00,29.92,29.96,29.91,29.95,18350.0,19.0359,19.0613,19.0295,19.055,18350.0
2017-08-15 10:40:00,29.94,29.95,29.92,29.93,20590.0,19.0486,19.055,19.0359,19.0422,20590.0
2017-08-15 10:45:00,29.93,29.94,29.86,29.86,59419.0,19.0422,19.0486,18.9977,18.9977,59419.0
2017-08-15 10:50:00,29.86,29.87,29.83,29.84,49657.0,18.9977,19.0041,18.9786,18.985,49657.0
2017-08-15 10:55:00,29.84,29.87,29.84,29.85,125875.0,18.985,19.0041,18.985,18.9913,125875.0
2017-08-15 11:00:00,29.84,29.85,29.78,29.78,84037.0,18.985,18.9913,18.9468,18.9468,84037.0
2017-08-15 11:05:00,29.79,29.83,29.74,29.81,219305.0,18.9532,18.9786,18.9214,18.9659,219305.0
2017-08-15 11:10:00,29.82,29.84,29.82,29.84,51635.0,18.9723,18.985,18.9723,18.985,51635.0
2017-08-15 11:15:00,29.84,29.87,29.79,29.81,82681.0,18.985,19.0041,18.9532,18.9659,82681.0
2017-08-15 11:20:00,29.81,29.82,29.77,29.78,54712.0,18.9659,18.9723,18.9404,18.9468,54712.0
2017-08-15 11:25:00,29.77,29.81,29.76,29.8,38509.0,18.9404,18.9659,18.9341,18.9595,38509.0
2017-08-15 11:30:00,29.8,29.81,29.75,29.77,111750.0,18.9595,18.9659,18.9277,18.9404,111750.0
2017-08-15 11:35:00,29.78,29.82,29.76,29.82,35362.0,18.9468,18.9723,18.9341,18.9723,35362.0
2017-08-15 11:40:00,29.82,29.88,29.81,29.86,28263.0,18.9723,19.0104,18.9659,18.9977,28263.0
2017-08-15 11:45:00,29.86,29.86,29.84,29.86,20690.0,18.9977,18.9977,18.985,18.9977,20690.0
2017-08-15 11:50:00,29.87,29.87,29.83,29.85,21039.0,19.0041,19.0041,18.9786,18.9913,21039.0
2017-08-15 11:55:00,29.85,29.91,29.85,29.91,26514.0,18.9913,19.0295,18.9913,19.0295,26514.0
2017-08-15 12:00:00,29.91,29.91,29.87,29.89,26998.0,19.0295,19.0295,19.0041,19.0168,26998.0
2017-08-15 12:05:00,29.9,29.9,29.82,29.85,50892.0,19.0231,19.0231,18.9723,18.9913,50892.0
2017-08-15 12:10:00,29.84,29.85,29.82,29.83,14752.0,18.985,18.9913,18.9723,18.9786,14752.0
2017-08-15 12:15:00,29.82,29.89,29.82,29.87,17151.0,18.9723,19.0168,18.9723,19.0041,17151.0
2017-08-15 12:20:00,29.86,29.86,29.83,29.83,33550.0,18.9977,18.9977,18.9786,18.9786,33550.0
2017-08-15 12:25:00,29.83,29.86,29.82,29.86,32297.0,18.9786,18.9977,18.9723,18.9977,32297.0
2017-08-15 12:30:00,29.86,29.86,29.83,29.83,14452.0,18.9977,18.9977,18.9786,18.9786,14452.0
2017-08-15 12:35:00,29.84,29.85,29.82,29.85,15502.0,18.985,18.9913,18.9723,18.9913,15502.0
2017-08-15 12:40:00,29.85,29.86,29.85,29.86,7200.0,18.9913,18.9977,18.9913,18.9977,7200.0
2017-08-15 12:45:00,29.86,29.86,29.82,29.82,25745.0,18.9977,18.9977,18.9723,18.9723,25745.0
2017-08-15 12:50:00,29.83,29.84,29.82,29.82,15962.0,18.9786,18.985,18.9723,18.9723,15962.0
2017-08-15 12:55:00,29.83,29.83,29.81,29.82,14390.0,18.9786,18.9786,18.9659,18.9723,14390.0
2017-08-15 13:00:00,29.82,29.83,29.8,29.8,30474.0,18.9723,18.9786,18.9595,18.9595,30474.0
2017-08-15 13:05:00,29.81,29.83,29.79,29.83,44748.0,18.9659,18.9786,18.9532,18.9786,44748.0
2017-08-15 13:10:00,29.83,29.86,29.82,29.86,13614.0,18.9786,18.9977,18.9723,18.9977,13614.0
2017-08-15 13:15:00,29.86,29.86,29.85,29.86,5500.0,18.9977,18.9977,18.9913,18.9977,5500.0
2017-08-15 13:20:00,29.86,29.86,29.81,29.83,25183.0,18.9977,18.9977,18.9659,18.9786,25183.0
2017-08-15 13:25:00,29.83,29.84,29.82,29.83,16720.0,18.9786,18.985,18.9723,18.9786,16720.0
2017-08-15 13:30:00,29.83,29.87,29.82,29.86,14146.0,18.9786,19.0041,18.9723,18.9977,14146.0
2017-08-15 13:35:00,29.86,29.88,29.84,29.84,29619.0,18.9977,19.0104,18.985,18.985,29619.0
2017-08-15 13:40:00,29.85,29.86,29.83,29.84,16225.0,18.9913,18.9977,18.9786,18.985,16225.0
2017-08-15 13:45:00,29.83,29.9,29.82,29.9,19441.0,18.9786,19.0231,18.9723,19.0231,19441.0
2017-08-15 13:50:00,29.9,29.91,29.86,29.91,24562.0,19.0231,19.0295,18.9977,19.0295,24562.0
2017-08-15 13:55:00,29.9,29.93,29.89,29.92,22170.0,19.0231,19.0422,19.0168,19.0359,22170.0
2017-08-15 14:00:00,29.92,29.94,29.9,29.94,15676.0,19.0359,19.0486,19.0231,19.0486,15676.0
2017-08-15 14:05:00,29.94,29.94,29.89,29.94,24370.0,19.0486,19.0486,19.0168,19.0486,24370.0
2017-08-15 14:10:00,29.94,29.95,29.9,29.91,28053.0,19.0486,19.055,19.0231,19.0295,28053.0
2017-08-15 14:15:00,29.9,29.92,29.9,29.9,17351.0,19.0231,19.0359,19.0231,19.0231,17351.0
2017-08-15 14:20:00,29.9,29.91,29.87,29.91,30035.0,19.0231,19.0295,19.0041,19.0295,30035.0
2017-08-15 14:25:00,29.91,29.95,29.9,29.95,21957.0,19.0295,19.055,19.0231,19.055,21957.0
2017-08-15 14:30:00,29.95,29.95,29.92,29.95,29088.0,19.055,19.055,19.0359,19.055,29088.0
2017-08-15 14:35:00,29.95,29.95,29.91,29.92,15145.0,19.055,19.055,19.0295,19.0359,15145.0
2017-08-15 14:40:00,29.92,29.93,29.89,29.89,24573.0,19.0359,19.0422,19.0168,19.0168,24573.0
2017-08-15 14:45:00,29.9,29.93,29.89,29.93,51541.0,19.0231,19.0422,19.0168,19.0422,51541.0
2017-08-15 14:50:00,29.94,29.94,29.92,29.94,21400.0,19.0486,19.0486,19.0359,19.0486,21400.0
2017-08-15 14:55:00,29.93,29.94,29.9,29.91,19203.0,19.0422,19.0486,19.0231,19.0295,19203.0
2017-08-15 15:00:00,29.91,29.93,29.9,29.93,22703.0,19.0295,19.0422,19.0231,19.0422,22703.0
2017-08-15 15:05:00,29.93,29.98,29.92,29.95,43281.0,19.0422,19.074,19.0359,19.055,43281.0
2017-08-15 15:10:00,29.95,29.96,29.94,29.95,35537.0,19.055,19.0613,19.0486,19.055,35537.0
2017-08-15 15:15:00,29.94,29.95,29.94,29.94,16881.0,19.0486,19.055,19.0486,19.0486,16881.0
2017-08-15 15:20:00,29.95,29.98,29.94,29.96,47096.0,19.055,19.074,19.0486,19.0613,47096.0
2017-08-15 15:25:00,29.97,29.98,29.95,29.95,35098.0,19.0677,19.074,19.055,19.055,35098.0
2017-08-15 15:30:00,29.95,29.96,29.92,29.96,48480.0,19.055,19.0613,19.0359,19.0613,48480.0
2017-08-15 15:35:00,29.96,29.96,29.94,29.95,37376.0,19.0613,19.0613,19.0486,19.055,37376.0
2017-08-15 15:40:00,29.95,29.95,29.9,29.95,133099.0,19.055,19.055,19.0231,19.055,133099.0
2017-08-15 15:45:00,29.95,29.99,29.94,29.99,119786.0,19.055,19.0804,19.0486,19.0804,119786.0
2017-08-15 15:50:00,29.99,30.01,29.98,29.99,152355.0,19.0804,19.0931,19.074,19.0804,152355.0
2017-08-15 15:55:00,29.99,30.03,29.98,29.99,490930.0,19.0804,19.1059,19.074,19.0804,490930.0
2017-08-16 09:30:00,30.0,30.0,29.89,29.92,31464.0,19.0868,19.0868,19.0168,19.0359,31464.0
2017-08-16 09:35:00,29.91,29.93,29.86,29.93,59418.0,19.0295,19.0422,18.9977,19.0422,59418.0
2017-08-16 09:40:00,29.93,29.97,29.9,29.9,62033.0,19.0422,19.0677,19.0231,19.0231,62033.0
2017-08-16 09:45:00,29.9,29.91,29.84,29.88,23845.0,19.0231,19.0295,18.985,19.0104,23845.0
2017-08-16 09:50:00,29.87,29.89,29.83,29.85,17770.0,19.0041,19.0168,18.9786,18.9913,17770.0
2017-08-16 09:55:00,29.85,29.86,29.84,29.85,20050.0,18.9913,18.9977,18.985,18.9913,20050.0
2017-08-16 10:00:00,29.86,29.9,29.86,29.87,31407.0,18.9977,19.0231,18.9977,19.0041,31407.0
2017-08-16 10:05:00,29.87,29.88,29.84,29.87,28249.0,19.0041,19.0104,18.985,19.0041,28249.0
2017-08-16 10:10:00,29.88,29.88,29.83,29.84,47611.0,19.0104,19.0104,18.9786,18.985,47611.0
2017-08-16 10:15:00,29.83,29.92,29.82,29.91,52652.0,18.9786,19.0359,18.9723,19.0295,52652.0
2017-08-16 10:20:00,29.91,29.92,29.88,29.9,85261.0,19.0295,19.0359,19.0104,19.0231,85261.0
2017-08-16 10:25:00,29.9,29.93,29.9,29.93,23049.0,19.0231,19.0422,19.0231,19.0422,23049.0
2017-08-16 10:30:00,29.93,30.02,29.89,29.9,71825.0,19.0422,19.0995,19.0168,19.0231,71825.0
2017-08-16 10:35:00,29.89,29.94,29.84,29.86,47606.0,19.0168,19.0486,18.985,18.9977,47606.0
2017-08-16 10:40:00,29.86,29.89,29.83,29.84,21403.0,18.9977,19.0168,18.9786,18.985,21403.0
2017-08-16 10:45:00,29.84,29.88,29.81,29.83,17329.0,18.985,19.0104,18.9659,18.9786,17329.0
2017-08-16 10:50:00,29.83,29.83,29.78,29.79,14867.0,18.9786,18.9786,18.9468,18.9532,14867.0
2017-08-16 10:55:00,29.79,29.86,29.79,29.84,25382.0,18.9532,18.9977,18.9532,18.985,25382.0
2017-08-16 11:00:00,29.83,29.86,29.82,29.82,25941.0,18.9786,18.9977,18.9723,18.9723,25941.0
2017-08-16 11:05:00,29.82,29.84,29.79,29.79,47529.0,18.9723,18.985,18.9532,18.9532,47529.0
2017-08-16 11:10:00,29.8,29.81,29.74,29.77,61601.0,18.9595,18.9659,18.9214,18.9404,61601.0
2017-08-16 11:15:00,29.77,29.77,29.72,29.77,23202.0,18.9404,18.9404,18.9086,18.9404,23202.0
2017-08-16 11:20:00,29.76,29.76,29.7,29.74,20830.0,18.9341,18.9341,18.8959,18.9214,20830.0
2017-08-16 11:25:00,29.74,29.76,29.7,29.74,36647.0,18.9214,18.9341,18.8959,18.9214,36647.0
2017-08-16 11:30:00,29.74,29.75,29.7,29.73,37606.0,18.9214,18.9277,18.8959,18.915,37606.0
2017-08-16 11:35:00,29.74,29.74,29.7,29.73,32039.0,18.9214,18.9214,18.8959,18.915,32039.0
2017-08-16 11:40:00,29.72,29.72,29.69,29.71,29712.0,18.9086,18.9086,18.8895,18.9023,29712.0
2017-08-16 11:45:00,29.71,29.72,29.67,29.7,29438.0,18.9023,18.9086,18.8768,18.8959,29438.0
2017-08-16 11:50:00,29.7,29.71,29.64,29.64,44780.0,18.8959,18.9023,18.8577,18.8577,44780.0
2017-08-16 11:55:00,29.64,29.68,29.64,29.66,30376.0,18.8577,18.8832,18.8577,18.8705,30376.0
2017-08-16 12:00:00,29.66,29.69,29.65,29.68,19381.0,18.8705,18.8895,18.8641,18.8832,19381.0
2017-08-16 12:05:00,29.69,29.69,29.65,29.66,16843.0,18.8895,18.8895,18.8641,18.8705,16843.0
2017-08-16 12:10:00,29.67,29.69,29.66,29.67,23477.0,18.8768,18.8895,18.8705,18.8768,23477.0
2017-08-16 12:15:00,29.68,29.71,29.67,29.71,9716.0,18.8832,18.9023,18.8768,18.9023,9716.0
2017-08-16 12:20:00,29.7,29.73,29.7,29.71,19381.0,18.8959,18.915,18.8959,18.9023,19381.0
2017-08-16 12:25:00,29.7,29.71,29.66,29.66,14610.0,18.8959,18.9023,18.8705,18.8705,14610.0
2017-08-16 12:30:00,29.67,29.68,29.66,29.66,11576.0,18.8768,18.8832,18.8705,18.8705,11576.0
2017-08-16 12:35:00,29.66,29.68,29.66,29.67,16401.0,18.8705,18.8832,18.8705,18.8768,16401.0
2017-08-16 12:40:00,29.67,29.69,29.67,29.69,10115.0,18.8768,18.8895,18.8768,18.8895,10115.0
2017-08-16 12:45:00,29.69,29.69,29.65,29.66,27663.0,18.8895,18.8895,18.8641,18.8705,27663.0
2017-08-16 12:50:00,29.66,29.67,29.61,29.61,12538.0,18.8705,18.8768,18.8386,18.8386,12538.0
2017-08-16 12:55:00,29.61,29.63,29.6,29.61,44247.0,18.8386,18.8514,18.8323,18.8386,44247.0
2017-08-16 13:00:00,29.61,29.65,29.61,29.63,16032.0,18.8386,18.8641,18.8386,18.8514,16032.0
2017-08-16 13:05:00,29.63,29.65,29.62,29.62,12708.0,18.8514,18.8641,18.845,18.845,12708.0
2017-08-16 13:10:00,29.63,29.63,29.58,29.59,23305.0,18.8514,18.8514,18.8196,18.8259,23305.0
2017-08-16 13:15:00,29.59,29.6,29.56,29.58,21480.0,18.8259,18.8323,18.8068,18.8196,21480.0
2017-08-16 13:20:00,29.57,29.59,29.56,29.57,18999.0,18.8132,18.8259,18.8068,18.8132,18999.0
2017-08-16 13:25:00,29.56,29.57,29.52,29.53,45798.0,18.8068,18.8132,18.7814,18.7877,45798.0
2017-08-16 13:30:00,29.53,29.54,29.45,29.48,52306.0,18.7877,18.7941,18.7368,18.7559,52306.0
2017-08-16 13:35:00,29.48,29.5,29.44,29.47,36564.0,18.7559,18.7687,18.7305,18.7496,36564.0
2017-08-16 13:40:00,29.47,29.48,29.45,29.46,16582.0,18.7496,18.7559,18.7368,18.7432,16582.0
2017-08-16 13:45:00,29.46,29.53,29.45,29.51,61681.0,18.7432,18.7877,18.7368,18.775,61681.0
2017-08-16 13:50:00,29.51,29.52,29.48,29.49,16070.0,18.775,18.7814,18.7559,18.7623,16070.0
2017-08-16 13:55:00,29.49,29.59,29.48,29.59,26527.0,18.7623,18.8259,18.7559,18.8259,26527.0
2017-08-16 14:00:00,29.59,29.6,29.55,29.56,23036.0,18.8259,18.8323,18.8005,18.8068,23036.0
2017-08-16 14:05:00,29.57,29.59,29.54,29.55,34638.0,18.8132,18.8259,18.7941,18.8005,34638.0
2017-08-16 14:10:00,29.55,29.57,29.54,29.55,13495.0,18.8005,18.8132,18.7941,18.8005,13495.0
2017-08-16 14:15:00,29.56,29.56,29.49,29.5,38584.0,18.8068,18.8068,18.7623,18.7687,38584.0
2017-08-16 14:20:00,29.51,29.52,29.46,29.47,27803.0,18.775,18.7814,18.7432,18.7496,27803.0
2017-08-16 14:25:00,29.47,29.49,29.47,29.47,26489.0,18.7496,18.7623,18.7496,18.7496,26489.0
2017-08-16 14:30:00,29.47,29.49,29.43,29.48,33409.0,18.7496,18.7623,18.7241,18.7559,33409.0
2017-08-16 14:35:00,29.49,29.51,29.46,29.51,47566.0,18.7623,18.775,18.7432,18.775,47566.0
2017-08-16 14:40:00,29.5,29.52,29.49,29.51,42145.0,18.7687,18.7814,18.7623,18.775,42145.0
2017-08-16 14:45:00,29.51,29.54,29.51,29.52,29319.0,18.775,18.7941,18.775,18.7814,29319.0
2017-08-16 14:50:00,29.51,29.54,29.51,29.53,20402.0,18.775,18.7941,18.775,18.7877,20402.0
2017-08-16 14:55:00,29.53,29.56,29.52,29.55,36039.0,18.7877,18.8068,18.7814,18.8005,36039.0
2017-08-16 15:00:00,29.55,29.61,29.55,29.59,41952.0,18.8005,18.8386,18.8005,18.8259,41952.0
2017-08-16 15:05:00,29.59,29.63,29.59,29.63,51741.0,18.8259,18.8514,18.8259,18.8514,51741.0
2017-08-16 15:10:00,29.63,29.63,29.59,29.6,42896.0,18.8514,18.8514,18.8259,18.8323,42896.0
2017-08-16 15:15:00,29.59,29.6,29.57,29.6,28225.0,18.8259,18.8323,18.8132,18.8323,28225.0
2017-08-16 15:20:00,29.6,29.61,29.59,29.6,40815.0,18.8323,18.8386,18.8259,18.8323,40815.0
2017-08-16 15:25:00,29.61,29.64,29.6,29.62,41416.0,18.8386,18.8577,18.8323,18.845,41416.0
2017-08-16 15:30:00,29.62,29.65,29.61,29.64,55258.0,18.845,18.8641,18.8386,18.8577,55258.0
2017-08-16 15:35:00,29.65,29.7,29.64,29.69,78600.0,18.8641,18.8959,18.8577,18.8895,78600.0
2017-08-16 15:40:00,29.68,29.7,29.65,29.69,110346.0,18.8832,18.8959,18.8641,18.8895,110346.0
2017-08-16 15:45:00,29.69,29.69,29.61,29.64,107667.0,18.8895,18.8895,18.8386,18.8577,107667.0
2017-08-16 15:50:00,29.64,29.66,29.6,29.62,131650.0,18.8577,18.8705,18.8323,18.845,131650.0
2017-08-16 15:55:00,29.61,29.63,29.59,29.62,266791.0,18.8386,18.8514,18.8259,18.845,266791.0
2017-08-17 09:30:00,29.44,29.56,29.39,29.53,103246.0,18.7305,18.8068,18.6987,18.7877,103246.0
2017-08-17 09:35:00,29.53,29.65,29.51,29.58,36989.0,18.7877,18.8641,18.775,18.8196,36989.0
2017-08-17 09:40:00,29.58,29.62,29.56,29.62,19720.0,18.8196,18.845,18.8068,18.845,19720.0
2017-08-17 09:45:00,29.62,29.67,29.62,29.67,52344.0,18.845,18.8768,18.845,18.8768,52344.0
2017-08-17 09:50:00,29.68,29.71,29.63,29.65,42331.0,18.8832,18.9023,18.8514,18.8641,42331.0
2017-08-17 09:55:00,29.64,29.66,29.6,29.6,29888.0,18.8577,18.8705,18.8323,18.8323,29888.0
2017-08-17 10:00:00,29.6,29.64,29.59,29.62,35094.0,18.8323,18.8577,18.8259,18.845,35094.0
2017-08-17 10:05:00,29.61,29.62,29.56,29.56,30117.0,18.8386,18.845,18.8068,18.8068,30117.0
2017-08-17 10:10:00,29.56,29.59,29.5,29.52,28916.0,18.8068,18.8259,18.7687,18.7814,28916.0
2017-08-17 10:15:00,29.52,29.52,29.43,29.47,36761.0,18.7814,18.7814,18.7241,18.7496,36761.0
2017-08-17 10:20:00,29.47,29.47,29.42,29.43,33523.0,18.7496,18.7496,18.7178,18.7241,33523.0
2017-08-17 10:25:00,29.44,29.49,29.42,29.49,66555.0,18.7305,18.7623,18.7178,18.7623,66555.0
2017-08-17 10:30:00,29.5,29.57,29.5,29.53,22016.0,18.7687,18.8132,18.7687,18.7877,22016.0
2017-08-17 10:35:00,29.53,29.53,29.47,29.5,18601.0,18.7877,18.7877,18.7496,18.7687,18601.0
2017-08-17 10:40:00,29.49,29.49,29.42,29.43,28609.0,18.7623,18.7623,18.7178,18.7241,28609.0
2017-08-17 10:45:00,29.43,29.48,29.43,29.48,22141.0,18.7241,18.7559,18.7241,18.7559,22141.0
2017-08-17 10:50:00,29.48,29.48,29.43,29.46,19238.0,18.7559,18.7559,18.7241,18.7432,19238.0
2017-08-17 10:55:00,29.46,29.53,29.45,29.52,26376.0,18.7432,18.7877,18.7368,18.7814,26376.0
2017-08-17 11:00:00,29.53,29.58,29.51,29.55,16615.0,18.7877,18.8196,18.775,18.8005,16615.0
2017-08-17 11:05:00,29.55,29.56,29.51,29.51,17487.0,18.8005,18.8068,18.775,18.775,17487.0
2017-08-17 11:10:00,29.51,29.52,29.48,29.52,20613.0,18.775,18.7814,18.7559,18.7814,20613.0
2017-08-17 11:15:00,29.52,29.53,29.48,29.48,18144.0,18.7814,18.7877,18.7559,18.7559,18144.0
2017-08-17 11:20:00,29.49,29.49,29.46,29.46,12079.0,18.7623,18.7623,18.7432,18.7432,12079.0
2017-08-17 11:25:00,29.46,29.49,29.42,29.42,18845.0,18.7432,18.7623,18.7178,18.7178,18845.0
2017-08-17 11:30:00,29.42,29.47,29.42,29.46,18916.0,18.7178,18.7496,18.7178,18.7432,18916.0
2017-08-17 11:35:00,29.47,29.48,29.43,29.45,21633.0,18.7496,18.7559,18.7241,18.7368,21633.0
2017-08-17 11:40:00,29.44,29.46,29.42,29.46,14232.0,18.7305,18.7432,18.7178,18.7432,14232.0
2017-08-17 11:45:00,29.45,29.49,29.45,29.46,24149.0,18.7368,18.7623,18.7368,18.7432,24149.0
2017-08-17 11:50:00,29.47,29.5,29.46,29.49,11897.0,18.7496,18.7687,18.7432,18.7623,11897.0
2017-08-17 11:55:00,29.49,29.5,29.47,29.5,31181.0,18.7623,18.7687,18.7496,18.7687,31181.0
2017-08-17 12:00:00,29.5,29.51,29.48,29.49,13271.0,18.7687,18.775,18.7559,18.7623,13271.0
2017-08-17 12:05:00,29.5,29.5,29.43,29.45,21507.0,18.7687,18.7687,18.7241,18.7368,21507.0
2017-08-17 12:10:00,29.45,29.45,29.42,29.45,19060.0,18.7368,18.7368,18.7178,18.7368,19060.0
2017-08-17 12:15:00,29.45,29.45,29.42,29.45,7525.0,18.7368,18.7368,18.7178,18.7368,7525.0
2017-08-17 12:20:00,29.45,29.45,29.41,29.45,15697.0,18.7368,18.7368,18.7114,18.7368,15697.0
2017-08-17 12:25:00,29.45,29.47,29.44,29.47,20781.0,18.7368,18.7496,18.7305,18.7496,20781.0
2017-08-17 12:30:00,29.46,29.47,29.43,29.44,13997.0,18.7432,18.7496,18.7241,18.7305,13997.0
2017-08-17 12:35:00,29.44,29.48,29.43,29.48,19289.0,18.7305,18.7559,18.7241,18.7559,19289.0
2017-08-17 12:40:00,29.48,29.49,29.47,29.47,5360.0,18.7559,18.7623,18.7496,18.7496,5360.0
2017-08-17 12:45:00,29.46,29.48,29.45,29.47,16882.0,18.7432,18.7559,18.7368,18.7496,16882.0
2017-08-17 12:50:00,29.47,29.47,29.43,29.44,15116.0,18.7496,18.7496,18.7241,18.7305,15116.0
2017-08-17 12:55:00,29.44,29.44,29.39,29.41,17042.0,18.7305,18.7305,18.6987,18.7114,17042.0
2017-08-17 13:00:00,29.41,29.41,29.37,29.37,14256.0,18.7114,18.7114,18.6859,18.6859,14256.0
2017-08-17 13:05:00,29.37,29.4,29.36,29.38,14566.0,18.6859,18.705,18.6796,18.6923,14566.0
2017-08-17 13:10:00,29.37,29.38,29.35,29.35,17723.0,18.6859,18.6923,18.6732,18.6732,17723.0
2017-08-17 13:15:00,29.35,29.41,29.34,29.4,30934.0,18.6732,18.7114,18.6669,18.705,30934.0
2017-08-17 13:20:00,29.39,29.42,29.38,29.4,13677.0,18.6987,18.7178,18.6923,18.705,13677.0
2017-08-17 13:25:00,29.4,29.42,29.39,29.4,9622.0,18.705,18.7178,18.6987,18.705,9622.0
2017-08-17 13:30:00,29.4,29.43,29.4,29.41,17520.0,18.705,18.7241,18.705,18.7114,17520.0
2017-08-17 13:35:00,29.41,29.43,29.4,29.41,26283.0,18.7114,18.7241,18.705,18.7114,26283.0
2017-08-17 13:40:00,29.4,29.41,29.37,29.4,15106.0,18.705,18.7114,18.6859,18.705,15106.0
2017-08-17 13:45:00,29.4,29.4,29.35,29.36,30412.0,18.705,18.705,18.6732,18.6796,30412.0
2017-08-17 13:50:00,29.36,29.37,29.34,29.36,73777.0,18.6796,18.6859,18.6669,18.6796,73777.0
2017-08-17 13:55:00,29.36,29.41,29.35,29.4,31154.0,18.6796,18.7114,18.6732,18.705,31154.0
2017-08-17 14:00:00,29.41,29.41,29.36,29.37,32941.0,18.7114,18.7114,18.6796,18.6859,32941.0
2017-08-17 14:05:00,29.37,29.4,29.36,29.38,12983.0,18.6859,18.705,18.6796,18.6923,12983.0
2017-08-17 14:10:00,29.38,29.39,29.33,29.34,20856.0,18.6923,18.6987,18.6605,18.6669,20856.0
2017-08-17 14:15:00,29.34,29.35,29.27,29.3,45328.0,18.6669,18.6732,18.6223,18.6414,45328.0
2017-08-17 14:20:00,29.3,29.3,29.28,29.3,19254.0,18.6414,18.6414,18.6287,18.6414,19254.0
2017-08-17 14:25:00,29.3,29.3,29.26,29.29,53656.0,18.6414,18.6414,18.616,18.6351,53656.0
2017-08-17 14:30:00,29.29,29.29,29.25,29.26,29453.0,18.6351,18.6351,18.6096,18.616,29453.0
2017-08-17 14:35:00,29.27,29.28,29.25,29.28,55974.0,18.6223,18.6287,18.6096,18.6287,55974.0
2017-08-17 14:40:00,29.27,29.28,29.25,29.25,30879.0,18.6223,18.6287,18.6096,18.6096,30879.0
2017-08-17 14:45:00,29.24,29.27,29.23,29.25,59933.0,18.6032,18.6223,18.5969,18.6096,59933.0
2017-08-17 14:50:00,29.25,29.26,29.23,29.26,78007.0,18.6096,18.616,18.5969,18.616,78007.0
2017-08-17 14:55:00,29.26,29.28,29.23,29.24,54822.0,18.616,18.6287,18.5969,18.6032,54822.0
2017-08-17 15:00:00,29.24,29.24,29.21,29.24,41624.0,18.6032,18.6032,18.5842,18.6032,41624.0
2017-08-17 15:05:00,29.24,29.26,29.22,29.23,38513.0,18.6032,18.616,18.5905,18.5969,38513.0
2017-08-17 15:10:00,29.23,29.24,29.18,29.23,93200.0,18.5969,18.6032,18.5651,18.5969,93200.0
2017-08-17 15:15:00,29.22,29.23,29.16,29.16,38141.0,18.5905,18.5969,18.5523,18.5523,38141.0
2017-08-17 15:20:00,29.17,29.23,29.17,29.19,24189.0,18.5587,18.5969,18.5587,18.5714,24189.0
2017-08-17 15:25:00,29.19,29.23,29.18,29.18,24405.0,18.5714,18.5969,18.5651,18.5651,24405.0
2017-08-17 15:30:00,29.18,29.21,29.16,29.19,58855.0,18.5651,18.5842,18.5523,18.5714,58855.0
2017-08-17 15:35:00,29.19,29.21,29.15,29.16,57108.0,18.5714,18.5842,18.546,18.5523,57108.0
2017-08-17 15:40:00,29.15,29.16,29.11,29.12,131120.0,18.546,18.5523,18.5205,18.5269,131120.0
2017-08-17 15:45:00,29.11,29.12,29.07,29.12,146116.0,18.5205,18.5269,18.4951,18.5269,146116.0
2017-08-17 15:50:00,29.11,29.12,29.09,29.11,115923.0,18.5205,18.5269,18.5078,18.5205,115923.0
2017-08-17 15:55:00,29.1,29.11,29.06,29.08,258171.0,18.5142,18.5205,18.4887,18.5014,258171.0
2017-08-18 09:30:00,29.09,29.11,28.99,29.0,237713.0,18.5078,18.5205,18.4442,18.4505,237713.0
2017-08-18 09:35:00,29.01,29.04,28.96,28.96,26796.0,18.4569,18.476,18.4251,18.4251,26796.0
2017-08-18 09:40:00,28.97,29.04,28.94,29.03,30138.0,18.4315,18.476,18.4124,18.4696,30138.0
2017-08-18 09:45:00,29.03,29.05,28.97,29.02,49000.0,18.4696,18.4824,18.4315,18.4633,49000.0
2017-08-18 09:50:00,29.03,29.03,28.89,28.89,64057.0,18.4696,18.4696,18.3806,18.3806,64057.0
2017-08-18 09:55:00,28.89,28.91,28.86,28.9,37165.0,18.3806,18.3933,18.3615,18.3869,37165.0
2017-08-18 10:00:00,28.9,28.99,28.89,28.98,28968.0,18.3869,18.4442,18.3806,18.4378,28968.0
2017-08-18 10:05:00,28.98,28.98,28.89,28.9,29364.0,18.4378,18.4378,18.3806,18.3869,29364.0
2017-08-18 10:10:00,28.89,28.9,28.84,28.86,31648.0,18.3806,18.3869,18.3488,18.3615,31648.0
2017-08-18 10:15:00,28.87,28.92,28.8,28.8,47332.0,18.3678,18.3996,18.3233,18.3233,47332.0
2017-08-18 10:20:00,28.81,28.82,28.78,28.82,28004.0,18.3297,18.336,18.3106,18.336,28004.0
2017-08-18 10:25:00,28.81,28.84,28.78,28.84,36122.0,18.3297,18.3488,18.3106,18.3488,36122.0
2017-08-18 10:30:00,28.85,28.86,28.77,28.78,45797.0,18.3551,18.3615,18.3042,18.3106,45797.0
2017-08-18 10:35:00,28.77,28.8,28.76,28.79,23235.0,18.3042,18.3233,18.2979,18.3169,23235.0
2017-08-18 10:40:00,28.79,28.89,28.78,28.89,40088.0,18.3169,18.3806,18.3106,18.3806,40088.0
2017-08-18 10:45:00,28.88,28.88,28.84,28.86,20923.0,18.3742,18.3742,18.3488,18.3615,20923.0
2017-08-18 10:50:00,28.86,28.88,28.85,28.87,33598.0,18.3615,18.3742,18.3551,18.3678,33598.0
2017-08-18 10:55:00,28.86,28.9,28.86,28.87,23173.0,18.3615,18.3869,18.3615,18.3678,23173.0
2017-08-18 11:00:00,28.87,28.91,28.86,28.9,33715.0,18.3678,18.3933,18.3615,18.3869,33715.0
2017-08-18 11:05:00,28.89,28.91,28.85,28.87,20157.0,18.3806,18.3933,18.3551,18.3678,20157.0
2017-08-18 11:10:00,28.87,28.88,28.85,28.87,21418.0,18.3678,18.3742,18.3551,18.3678,21418.0
2017-08-18 11:15:00,28.87,28.95,28.86,28.93,30653.0,18.3678,18.4187,18.3615,18.406,30653.0
2017-08-18 11:20:00,28.93,28.95,28.88,28.89,36283.0,18.406,18.4187,18.3742,18.3806,36283.0
2017-08-18 11:25:00,28.89,28.96,28.87,28.92,121453.0,18.3806,18.4251,18.3678,18.3996,121453.0
2017-08-18 11:30:00,28.92,29.0,28.92,29.0,25020.0,18.3996,18.4505,18.3996,18.4505,25020.0
2017-08-18 11:35:00,28.98,28.99,28.94,28.98,26411.0,18.4378,18.4442,18.4124,18.4378,26411.0
2017-08-18 11:40:00,28.98,29.0,28.95,28.97,23876.0,18.4378,18.4505,18.4187,18.4315,23876.0
2017-08-18 11:45:00,28.98,29.03,28.96,29.03,25440.0,18.4378,18.4696,18.4251,18.4696,25440.0
2017-08-18 11:50:00,29.02,29.05,29.01,29.03,32603.0,18.4633,18.4824,18.4569,18.4696,32603.0
2017-08-18 11:55:00,29.04,29.05,29.01,29.02,23882.0,18.476,18.4824,18.4569,18.4633,23882.0
2017-08-18 12:00:00,29.03,29.04,29.0,29.01,31323.0,18.4696,18.476,18.4505,18.4569,31323.0
2017-08-18 12:05:00,29.01,29.04,29.01,29.03,26119.0,18.4569,18.476,18.4569,18.4696,26119.0
2017-08-18 12:10:00,29.03,29.09,29.03,29.06,44391.0,18.4696,18.5078,18.4696,18.4887,44391.0
2017-08-18 12:15:00,29.07,29.08,29.05,29.06,14323.0,18.4951,18.5014,18.4824,18.4887,14323.0
2017-08-18 12:20:00,29.07,29.08,29.01,29.01,15789.0,18.4951,18.5014,18.4569,18.4569,15789.0
2017-08-18 12:25:00,29.01,29.05,29.0,29.04,26417.0,18.4569,18.4824,18.4505,18.476,26417.0
2017-08-18 12:30:00,29.04,29.09,29.03,29.07,22991.0,18.476,18.5078,18.4696,18.4951,22991.0
2017-08-18 12:35:00,29.08,29.15,29.08,29.14,118211.0,18.5014,18.546,18.5014,18.5396,118211.0
2017-08-18 12:40:00,29.15,29.21,29.14,29.16,43001.0,18.546,18.5842,18.5396,18.5523,43001.0
2017-08-18 12:45:00,29.17,29.19,29.15,29.16,41197.0,18.5587,18.5714,18.546,18.5523,41197.0
2017-08-18 12:50:00,29.16,29.18,29.15,29.16,24023.0,18.5523,18.5651,18.546,18.5523,24023.0
2017-08-18 12:55:00,29.17,29.19,29.13,29.13,47528.0,18.5587,18.5714,18.5333,18.5333,47528.0
2017-08-18 13:00:00,29.13,29.18,29.09,29.1,36048.0,18.5333,18.5651,18.5078,18.5142,36048.0
2017-08-18 13:05:00,29.1,29.13,29.08,29.1,12859.0,18.5142,18.5333,18.5014,18.5142,12859.0
2017-08-18 13:10:00,29.1,29.14,29.09,29.11,60415.0,18.5142,18.5396,18.5078,18.5205,60415.0
2017-08-18 13:15:00,29.1,29.13,29.08,29.11,24665.0,18.5142,18.5333,18.5014,18.5205,24665.0
2017-08-18 13:20:00,29.1,29.12,29.07,29.07,40751.0,18.5142,18.5269,18.4951,18.4951,40751.0
2017-08-18 13:25:00,29.07,29.07,29.04,29.04,37616.0,18.4951,18.4951,18.476,18.476,37616.0
2017-08-18 13:30:00,29.04,29.08,29.04,29.06,40054.0,18.476,18.5014,18.476,18.4887,40054.0
2017-08-18 13:35:00,29.06,29.07,29.02,29.02,18624.0,18.4887,18.4951,18.4633,18.4633,18624.0
2017-08-18 13:40:00,29.02,29.05,29.01,29.04,16270.0,18.4633,18.4824,18.4569,18.476,16270.0
2017-08-18 13:45:00,29.05,29.09,29.03,29.08,40475.0,18.4824,18.5078,18.4696,18.5014,40475.0
2017-08-18 13:50:00,29.08,29.09,29.06,29.07,21901.0,18.5014,18.5078,18.4887,18.4951,21901.0
2017-08-18 13:55:00,29.07,29.09,29.02,29.04,37851.0,18.4951,18.5078,18.4633,18.476,37851.0
2017-08-18 14:00:00,29.04,29.06,29.02,29.03,21606.0,18.476,18.4887,18.4633,18.4696,21606.0
2017-08-18 14:05:00,29.04,29.05,29.01,29.05,24587.0,18.476,18.4824,18.4569,18.4824,24587.0
2017-08-18 14:10:00,29.05,29.07,29.04,29.05,21769.0,18.4824,18.4951,18.476,18.4824,21769.0
2017-08-18 14:15:00,29.05,29.09,29.03,29.07,42402.0,18.4824,18.5078,18.4696,18.4951,42402.0
2017-08-18 14:20:00,29.07,29.08,29.05,29.06,20651.0,18.4951,18.5014,18.4824,18.4887,20651.0
2017-08-18 14:25:00,29.07,29.12,29.06,29.1,24788.0,18.4951,18.5269,18.4887,18.5142,24788.0
2017-08-18 14:30:00,29.1,29.12,29.08,29.09,18938.0,18.5142,18.5269,18.5014,18.5078,18938.0
2017-08-18 14:35:00,29.08,29.1,29.08,29.08,16131.0,18.5014,18.5142,18.5014,18.5014,16131.0
2017-08-18 14:40:00,29.08,29.09,29.06,29.06,15880.0,18.5014,18.5078,18.4887,18.4887,15880.0
2017-08-18 14:45:00,29.06,29.09,29.06,29.09,19586.0,18.4887,18.5078,18.4887,18.5078,19586.0
2017-08-18 14:50:00,29.09,29.1,29.07,29.09,49933.0,18.5078,18.5142,18.4951,18.5078,49933.0
2017-08-18 14:55:00,29.1,29.1,29.09,29.09,10368.0,18.5142,18.5142,18.5078,18.5078,10368.0
2017-08-18 15:00:00,29.09,29.11,29.08,29.1,35166.0,18.5078,18.5205,18.5014,18.5142,35166.0
2017-08-18 15:05:00,29.11,29.14,29.1,29.12,44682.0,18.5205,18.5396,18.5142,18.5269,44682.0
2017-08-18 15:10:00,29.12,29.13,29.09,29.13,25780.0,18.5269,18.5333,18.5078,18.5333,25780.0
2017-08-18 15:15:00,29.13,29.13,29.09,29.11,79095.0,18.5333,18.5333,18.5078,18.5205,79095.0
2017-08-18 15:20:00,29.1,29.11,29.07,29.1,33017.0,18.5142,18.5205,18.4951,18.5142,33017.0
2017-08-18 15:25:00,29.1,29.12,29.09,29.12,22597.0,18.5142,18.5269,18.5078,18.5269,22597.0
2017-08-18 15:30:00,29.12,29.12,29.08,29.11,57148.0,18.5269,18.5269,18.5014,18.5205,57148.0
2017-08-18 15:35:00,29.1,29.13,29.09,29.13,35241.0,18.5142,18.5333,18.5078,18.5333,35241.0
2017-08-18 15:40:00,29.13,29.14,29.09,29.09,134901.0,18.5333,18.5396,18.5078,18.5078,134901.0
2017-08-18 15:45:00,29.1,29.14,29.1,29.12,109349.0,18.5142,18.5396,18.5142,18.5269,109349.0
2017-08-18 15:50:00,29.11,29.15,29.1,29.15,172073.0,18.5205,18.546,18.5142,18.546,172073.0
2017-08-18 15:55:00,29.15,29.15,29.07,29.07,333893.0,18.546,18.546,18.4951,18.4951,333893.0
2017-08-21 09:30:00,28.98,29.1,28.98,29.08,52579.0,18.4378,18.5142,18.4378,18.5014,52579.0
2017-08-21 09:35:00,29.09,29.13,29.05,29.05,24881.0,18.5078,18.5333,18.4824,18.4824,24881.0
2017-08-21 09:40:00,29.05,29.1,29.04,29.07,24484.0,18.4824,18.5142,18.476,18.4951,24484.0
2017-08-21 09:45:00,29.08,29.13,29.06,29.13,28346.0,18.5014,18.5333,18.4887,18.5333,28346.0
2017-08-21 09:50:00,29.13,29.13,29.05,29.06,27941.0,18.5333,18.5333,18.4824,18.4887,27941.0
2017-08-21 09:55:00,29.05,29.06,28.98,28.99,24481.0,18.4824,18.4887,18.4378,18.4442,24481.0
2017-08-21 10:00:00,28.99,29.02,28.98,29.0,32251.0,18.4442,18.4633,18.4378,18.4505,32251.0
2017-08-21 10:05:00,29.01,29.05,28.99,29.03,27566.0,18.4569,18.4824,18.4442,18.4696,27566.0
2017-08-21 10:10:00,29.03,29.04,29.0,29.01,36798.0,18.4696,18.476,18.4505,18.4569,36798.0
2017-08-21 10:15:00,29.01,29.01,28.94,28.96,28629.0,18.4569,18.4569,18.4124,18.4251,28629.0
2017-08-21 10:20:00,28.96,28.96,28.93,28.96,25644.0,18.4251,18.4251,18.406,18.4251,25644.0
2017-08-21 10:25:00,28.96,28.97,28.95,28.96,31748.0,18.4251,18.4315,18.4187,18.4251,31748.0
2017-08-21 10:30:00,28.96,28.97,28.94,28.94,30374.0,18.4251,18.4315,18.4124,18.4124,30374.0
2017-08-21 10:35:00,28.95,28.95,28.91,28.94,31953.0,18.4187,18.4187,18.3933,18.4124,31953.0
2017-08-21 10:40:00,28.94,29.0,28.93,29.0,65339.0,18.4124,18.4505,18.406,18.4505,65339.0
2017-08-21 10:45:00,29.0,29.0,28.99,29.0,18979.0,18.4505,18.4505,18.4442,18.4505,18979.0
2017-08-21 10:50:00,29.0,29.05,28.98,29.05,69382.0,18.4505,18.4824,18.4378,18.4824,69382.0
2017-08-21 10:55:00,29.05,29.05,28.98,29.02,36891.0,18.4824,18.4824,18.4378,18.4633,36891.0
2017-08-21 11:00:00,29.02,29.02,28.98,28.99,19958.0,18.4633,18.4633,18.4378,18.4442,19958.0
2017-08-21 11:05:00,28.99,29.01,28.98,29.01,30419.0,18.4442,18.4569,18.4378,18.4569,30419.0
2017-08-21 11:10:00,29.01,29.06,29.01,29.05,23697.0,18.4569,18.4887,18.4569,18.4824,23697.0
2017-08-21 11:15:00,29.05,29.06,29.01,29.03,30054.0,18.4824,18.4887,18.4569,18.4696,30054.0
2017-08-21 11:20:00,29.03,29.04,28.98,28.98,21010.0,18.4696,18.476,18.4378,18.4378,21010.0
2017-08-21 11:25:00,28.97,28.98,28.95,28.96,26565.0,18.4315,18.4378,18.4187,18.4251,26565.0
2017-08-21 11:30:00,28.96,28.98,28.94,28.94,19478.0,18.4251,18.4378,18.4124,18.4124,19478.0
2017-08-21 11:35:00,28.95,28.96,28.94,28.95,20397.0,18.4187,18.4251,18.4124,18.4187,20397.0
2017-08-21 11:40:00,28.96,28.97,28.94,28.95,12878.0,18.4251,18.4315,18.4124,18.4187,12878.0
2017-08-21 11:45:00,28.95,28.98,28.94,28.98,33695.0,18.4187,18.4378,18.4124,18.4378,33695.0
2017-08-21 11:50:00,28.98,28.98,28.93,28.96,21435.0,18.4378,18.4378,18.406,18.4251,21435.0
2017-08-21 11:55:00,28.95,28.95,28.89,28.9,13656.0,18.4187,18.4187,18.3806,18.3869,13656.0
2017-08-21 12:00:00,28.9,28.92,28.88,28.9,22504.0,18.3869,18.3996,18.3742,18.3869,22504.0
2017-08-21 12:05:00,28.9,28.91,28.88,28.89,17138.0,18.3869,18.3933,18.3742,18.3806,17138.0
2017-08-21 12:10:00,28.89,28.92,28.88,28.88,20789.0,18.3806,18.3996,18.3742,18.3742,20789.0
2017-08-21 12:15:00,28.87,28.87,28.83,28.86,13826.0,18.3678,18.3678,18.3424,18.3615,13826.0
2017-08-21 12:20:00,28.86,28.92,28.86,28.91,29527.0,18.3615,18.3996,18.3615,18.3933,29527.0
2017-08-21 12:25:00,28.91,28.93,28.9,28.92,23558.0,18.3933,18.406,18.3869,18.3996,23558.0
2017-08-21 12:30:00,28.91,29.09,28.91,29.05,229218.0,18.3933,18.5078,18.3933,18.4824,229218.0
2017-08-21 12:35:00,29.05,29.08,29.04,29.04,27410.0,18.4824,18.5014,18.476,18.476,27410.0
2017-08-21 12:40:00,29.05,29.05,28.99,29.0,19728.0,18.4824,18.4824,18.4442,18.4505,19728.0
2017-08-21 12:45:00,29.0,29.01,28.97,28.99,23881.0,18.4505,18.4569,18.4315,18.4442,23881.0
2017-08-21 12:50:00,28.99,28.99,28.92,28.94,27048.0,18.4442,18.4442,18.3996,18.4124,27048.0
2017-08-21 12:55:00,28.94,28.99,28.93,28.98,45168.0,18.4124,18.4442,18.406,18.4378,45168.0
2017-08-21 13:00:00,28.97,28.97,28.94,28.96,15645.0,18.4315,18.4315,18.4124,18.4251,15645.0
2017-08-21 13:05:00,28.97,28.98,28.96,28.96,22087.0,18.4315,18.4378,18.4251,18.4251,22087.0
2017-08-21 13:10:00,28.96,28.96,28.94,28.95,14810.0,18.4251,18.4251,18.4124,18.4187,14810.0
2017-08-21 13:15:00,28.95,28.96,28.91,28.92,39123.0,18.4187,18.4251,18.3933,18.3996,39123.0
2017-08-21 13:20:00,28.92,28.96,28.92,28.95,26676.0,18.3996,18.4251,18.3996,18.4187,26676.0
2017-08-21 13:25:00,28.95,28.96,28.92,28.93,35611.0,18.4187,18.4251,18.3996,18.406,35611.0
2017-08-21 13:30:00,28.93,28.93,28.91,28.92,15906.0,18.406,18.406,18.3933,18.3996,15906.0
2017-08-21 13:35:00,28.92,28.92,28.9,28.91,10406.0,18.3996,18.3996,18.3869,18.3933,10406.0
2017-08-21 13:40:00,28.9,28.92,28.88,28.89,23523.0,18.3869,18.3996,18.3742,18.3806,23523.0
2017-08-21 13:45:00,28.89,28.89,28.86,28.87,10876.0,18.3806,18.3806,18.3615,18.3678,10876.0
2017-08-21 13:50:00,28.87,28.9,28.86,28.9,25475.0,18.3678,18.3869,18.3615,18.3869,25475.0
2017-08-21 13:55:00,28.89,28.91,28.88,28.89,13193.0,18.3806,18.3933,18.3742,18.3806,13193.0
2017-08-21 14:00:00,28.89,28.93,28.88,28.93,21327.0,18.3806,18.406,18.3742,18.406,21327.0
2017-08-21 14:05:00,28.93,28.93,28.9,28.91,21845.0,18.406,18.406,18.3869,18.3933,21845.0
2017-08-21 14:10:00,28.9,28.91,28.88,28.91,18117.0,18.3869,18.3933,18.3742,18.3933,18117.0
2017-08-21 14:15:00,28.91,28.91,28.87,28.89,19580.0,18.3933,18.3933,18.3678,18.3806,19580.0
2017-08-21 14:20:00,28.89,28.92,28.88,28.92,24898.0,18.3806,18.3996,18.3742,18.3996,24898.0
2017-08-21 14:25:00,28.92,28.95,28.91,28.93,19149.0,18.3996,18.4187,18.3933,18.406,19149.0
2017-08-21 14:30:00,28.93,28.94,28.92,28.92,17657.0,18.406,18.4124,18.3996,18.3996,17657.0
2017-08-21 14:35:00,28.92,28.93,28.9,28.93,27134.0,18.3996,18.406,18.3869,18.406,27134.0
2017-08-21 14:40:00,28.93,28.93,28.89,28.91,55979.0,18.406,18.406,18.3806,18.3933,55979.0
2017-08-21 14:45:00,28.91,28.93,28.9,28.92,10967.0,18.3933,18.406,18.3869,18.3996,10967.0
2017-08-21 14:50:00,28.92,28.92,28.91,28.92,7830.0,18.3996,18.3996,18.3933,18.3996,7830.0
2017-08-21 14:55:00,28.92,28.95,28.91,28.92,31801.0,18.3996,18.4187,18.3933,18.3996,31801.0
2017-08-21 15:00:00,28.93,28.93,28.91,28.92,29777.0,18.406,18.406,18.3933,18.3996,29777.0
2017-08-21 15:05:00,28.93,28.94,28.92,28.94,17427.0,18.406,18.4124,18.3996,18.4124,17427.0
2017-08-21 15:10:00,28.94,28.94,28.9,28.92,35161.0,18.4124,18.4124,18.3869,18.3996,35161.0
2017-08-21 15:15:00,28.91,28.92,28.91,28.92,17464.0,18.3933,18.3996,18.3933,18.3996,17464.0
2017-08-21 15:20:00,28.92,28.94,28.91,28.93,35641.0,18.3996,18.4124,18.3933,18.406,35641.0
2017-08-21 15:25:00,28.93,28.96,28.92,28.96,30320.0,18.406,18.4251,18.3996,18.4251,30320.0
2017-08-21 15:30:00,28.96,28.96,28.95,28.96,26340.0,18.4251,18.4251,18.4187,18.4251,26340.0
2017-08-21 15:35:00,28.96,28.98,28.95,28.98,58473.0,18.4251,18.4378,18.4187,18.4378,58473.0
2017-08-21 15:40:00,28.98,28.98,28.96,28.96,62197.0,18.4378,18.4378,18.4251,18.4251,62197.0
2017-08-21 15:45:00,28.96,28.98,28.96,28.98,60585.0,18.4251,18.4378,18.4251,18.4378,60585.0
2017-08-21 15:50:00,28.97,29.05,28.97,29.05,175265.0,18.4315,18.4824,18.4315,18.4824,175265.0
2017-08-21 15:55:00,29.05,29.06,28.94,29.01,496550.0,18.4824,18.4887,18.4124,18.4569,496550.0
2017-08-22 09:30:00,29.12,29.18,29.1,29.16,38116.0,18.5269,18.5651,18.5142,18.5523,38116.0
2017-08-22 09:35:00,29.16,29.26,29.15,29.25,24241.0,18.5523,18.616,18.546,18.6096,24241.0
2017-08-22 09:40:00,29.26,29.28,29.23,29.28,34147.0,18.616,18.6287,18.5969,18.6287,34147.0
2017-08-22 09:45:00,29.27,29.32,29.27,29.3,27069.0,18.6223,18.6541,18.6223,18.6414,27069.0
2017-08-22 09:50:00,29.3,29.35,29.29,29.34,43285.0,18.6414,18.6732,18.6351,18.6669,43285.0
2017-08-22 09:55:00,29.33,29.38,29.32,29.37,47297.0,18.6605,18.6923,18.6541,18.6859,47297.0
2017-08-22 10:00:00,29.36,29.42,29.34,29.35,111581.0,18.6796,18.7178,18.6669,18.6732,111581.0
2017-08-22 10:05:00,29.36,29.42,29.31,29.4,46700.0,18.6796,18.7178,18.6478,18.705,46700.0
2017-08-22 10:10:00,29.4,29.42,29.36,29.37,45776.0,18.705,18.7178,18.6796,18.6859,45776.0
2017-08-22 10:15:00,29.37,29.38,29.35,29.36,54991.0,18.6859,18.6923,18.6732,18.6796,54991.0
2017-08-22 10:20:00,29.37,29.37,29.31,29.31,42451.0,18.6859,18.6859,18.6478,18.6478,42451.0
2017-08-22 10:25:00,29.3,29.35,29.3,29.35,46304.0,18.6414,18.6732,18.6414,18.6732,46304.0
2017-08-22 10:30:00,29.35,29.37,29.33,29.37,39787.0,18.6732,18.6859,18.6605,18.6859,39787.0
2017-08-22 10:35:00,29.37,29.39,29.36,29.39,26270.0,18.6859,18.6987,18.6796,18.6987,26270.0
2017-08-22 10:40:00,29.4,29.41,29.36,29.39,19736.0,18.705,18.7114,18.6796,18.6987,19736.0
2017-08-22 10:45:00,29.39,29.42,29.37,29.41,29877.0,18.6987,18.7178,18.6859,18.7114,29877.0
2017-08-22 10:50:00,29.4,29.44,29.39,29.43,24193.0,18.705,18.7305,18.6987,18.7241,24193.0
2017-08-22 10:55:00,29.42,29.44,29.4,29.42,29686.0,18.7178,18.7305,18.705,18.7178,29686.0
2017-08-22 11:00:00,29.42,29.43,29.33,29.35,32655.0,18.7178,18.7241,18.6605,18.6732,32655.0
2017-08-22 11:05:00,29.36,29.36,29.32,29.35,20813.0,18.6796,18.6796,18.6541,18.6732,20813.0
2017-08-22 11:10:00,29.35,29.39,29.33,29.39,29188.0,18.6732,18.6987,18.6605,18.6987,29188.0
2017-08-22 11:15:00,29.4,29.42,29.37,29.4,25740.0,18.705,18.7178,18.6859,18.705,25740.0
2017-08-22 11:20:00,29.41,29.43,29.38,29.43,38853.0,18.7114,18.7241,18.6923,18.7241,38853.0
2017-08-22 11:25:00,29.43,29.43,29.39,29.43,16053.0,18.7241,18.7241,18.6987,18.7241,16053.0
2017-08-22 11:30:00,29.42,29.42,29.39,29.41,20203.0,18.7178,18.7178,18.6987,18.7114,20203.0
2017-08-22 11:35:00,29.42,29.42,29.39,29.41,19166.0,18.7178,18.7178,18.6987,18.7114,19166.0
2017-08-22 11:40:00,29.41,29.42,29.4,29.42,16286.0,18.7114,18.7178,18.705,18.7178,16286.0
2017-08-22 11:45:00,29.41,29.42,29.4,29.4,14415.0,18.7114,18.7178,18.705,18.705,14415.0
2017-08-22 11:50:00,29.41,29.45,29.4,29.42,24864.0,18.7114,18.7368,18.705,18.7178,24864.0
2017-08-22 11:55:00,29.42,29.44,29.42,29.43,10958.0,18.7178,18.7305,18.7178,18.7241,10958.0
2017-08-22 12:00:00,29.44,29.49,29.44,29.46,17868.0,18.7305,18.7623,18.7305,18.7432,17868.0
2017-08-22 12:05:00,29.46,29.48,29.42,29.44,34188.0,18.7432,18.7559,18.7178,18.7305,34188.0
2017-08-22 12:10:00,29.44,29.49,29.43,29.49,15534.0,18.7305,18.7623,18.7241,18.7623,15534.0
2017-08-22 12:15:00,29.49,29.51,29.48,29.51,12102.0,18.7623,18.775,18.7559,18.775,12102.0
2017-08-22 12:20:00,29.51,29.51,29.47,29.48,12128.0,18.775,18.775,18.7496,18.7559,12128.0
2017-08-22 12:25:00,29.47,29.51,29.47,29.51,17428.0,18.7496,18.775,18.7496,18.775,17428.0
2017-08-22 12:30:00,29.51,29.53,29.51,29.52,11101.0,18.775,18.7877,18.775,18.7814,11101.0
2017-08-22 12:35:00,29.51,29.52,29.49,29.5,23135.0,18.775,18.7814,18.7623,18.7687,23135.0
2017-08-22 12:40:00,29.5,29.53,29.5,29.52,9436.0,18.7687,18.7877,18.7687,18.7814,9436.0
2017-08-22 12:45:00,29.53,29.55,29.52,29.54,20403.0,18.7877,18.8005,18.7814,18.7941,20403.0
2017-08-22 12:50:00,29.54,29.54,29.5,29.5,12227.0,18.7941,18.7941,18.7687,18.7687,12227.0
2017-08-22 12:55:00,29.5,29.52,29.49,29.52,15330.0,18.7687,18.7814,18.7623,18.7814,15330.0
2017-08-22 13:00:00,29.52,29.57,29.52,29.54,18122.0,18.7814,18.8132,18.7814,18.7941,18122.0
2017-08-22 13:05:00,29.54,29.55,29.51,29.52,22376.0,18.7941,18.8005,18.775,18.7814,22376.0
2017-08-22 13:10:00,29.53,29.54,29.52,29.54,13037.0,18.7877,18.7941,18.7814,18.7941,13037.0
2017-08-22 13:15:00,29.53,29.53,29.5,29.53,14334.0,18.7877,18.7877,18.7687,18.7877,14334.0
2017-08-22 13:20:00,29.53,29.54,29.51,29.53,15224.0,18.7877,18.7941,18.775,18.7877,15224.0
2017-08-22 13:25:00,29.53,29.53,29.51,29.53,9083.0,18.7877,18.7877,18.775,18.7877,9083.0
2017-08-22 13:30:00,29.53,29.53,29.5,29.53,28556.0,18.7877,18.7877,18.7687,18.7877,28556.0
2017-08-22 13:35:00,29.52,29.53,29.5,29.52,24392.0,18.7814,18.7877,18.7687,18.7814,24392.0
2017-08-22 13:40:00,29.52,29.53,29.47,29.48,90761.0,18.7814,18.7877,18.7496,18.7559,90761.0
2017-08-22 13:45:00,29.48,29.51,29.48,29.51,9924.0,18.7559,18.775,18.7559,18.775,9924.0
2017-08-22 13:50:00,29.51,29.51,29.49,29.49,14006.0,18.775,18.775,18.7623,18.7623,14006.0
2017-08-22 13:55:00,29.48,29.5,29.48,29.5,27412.0,18.7559,18.7687,18.7559,18.7687,27412.0
2017-08-22 14:00:00,29.5,29.51,29.48,29.48,20239.0,18.7687,18.775,18.7559,18.7559,20239.0
2017-08-22 14:05:00,29.48,29.51,29.48,29.5,25020.0,18.7559,18.775,18.7559,18.7687,25020.0
2017-08-22 14:10:00,29.5,29.54,29.49,29.54,68790.0,18.7687,18.7941,18.7623,18.7941,68790.0
2017-08-22 14:15:00,29.53,29.56,29.53,29.55,16531.0,18.7877,18.8068,18.7877,18.8005,16531.0
2017-08-22 14:20:00,29.55,29.55,29.53,29.55,18197.0,18.8005,18.8005,18.7877,18.8005,18197.0
2017-08-22 14:25:00,29.55,29.56,29.54,29.55,23899.0,18.8005,18.8068,18.7941,18.8005,23899.0
2017-08-22 14:30:00,29.54,29.6,29.54,29.59,59400.0,18.7941,18.8323,18.7941,18.8259,59400.0
2017-08-22 14:35:00,29.59,29.6,29.53,29.54,33073.0,18.8259,18.8323,18.7877,18.7941,33073.0
2017-08-22 14:40:00,29.55,29.55,29.51,29.54,18419.0,18.8005,18.8005,18.775,18.7941,18419.0
2017-08-22 14:45:00,29.54,29.54,29.53,29.54,16536.0,18.7941,18.7941,18.7877,18.7941,16536.0
2017-08-22 14:50:00,29.54,29.55,29.53,29.55,16149.0,18.7941,18.8005,18.7877,18.8005,16149.0
2017-08-22 14:55:00,29.55,29.57,29.54,29.57,25588.0,18.8005,18.8132,18.7941,18.8132,25588.0
2017-08-22 15:00:00,29.57,29.57,29.53,29.53,26173.0,18.8132,18.8132,18.7877,18.7877,26173.0
2017-08-22 15:05:00,29.53,29.55,29.51,29.54,36720.0,18.7877,18.8005,18.775,18.7941,36720.0
2017-08-22 15:10:00,29.54,29.56,29.53,29.54,32537.0,18.7941,18.8068,18.7877,18.7941,32537.0
2017-08-22 15:15:00,29.54,29.62,29.54,29.62,27735.0,18.7941,18.845,18.7941,18.845,27735.0
2017-08-22 15:20:00,29.62,29.63,29.56,29.58,36413.0,18.845,18.8514,18.8068,18.8196,36413.0
2017-08-22 15:25:00,29.59,29.61,29.55,29.57,55628.0,18.8259,18.8386,18.8005,18.8132,55628.0
2017-08-22 15:30:00,29.57,29.57,29.54,29.54,37222.0,18.8132,18.8132,18.7941,18.7941,37222.0
2017-08-22 15:35:00,29.54,29.57,29.53,29.54,54083.0,18.7941,18.8132,18.7877,18.7941,54083.0
2017-08-22 15:40:00,29.53,29.57,29.52,29.57,51458.0,18.7877,18.8132,18.7814,18.8132,51458.0
2017-08-22 15:45:00,29.56,29.57,29.52,29.53,80264.0,18.8068,18.8132,18.7814,18.7877,80264.0
2017-08-22 15:50:00,29.52,29.53,29.49,29.49,88592.0,18.7814,18.7877,18.7623,18.7623,88592.0
2017-08-22 15:55:00,29.5,29.51,29.48,29.5,150277.0,18.7687,18.775,18.7559,18.7687,150277.0
2017-08-23 09:30:00,29.46,29.49,29.4,29.49,50765.0,18.7432,18.7623,18.705,18.7623,50765.0
2017-08-23 09:35:00,29.49,29.6,29.48,29.59,42193.0,18.7623,18.8323,18.7559,18.8259,42193.0
2017-08-23 09:40:00,29.59,29.59,29.53,29.53,29202.0,18.8259,18.8259,18.7877,18.7877,29202.0
2017-08-23 09:45:00,29.54,29.59,29.51,29.59,26171.0,18.7941,18.8259,18.775,18.8259,26171.0
2017-08-23 09:50:00,29.6,29.64,29.58,29.63,26633.0,18.8323,18.8577,18.8196,18.8514,26633.0
2017-08-23 09:55:00,29.63,29.68,29.62,29.68,28343.0,18.8514,18.8832,18.845,18.8832,28343.0
2017-08-23 10:00:00,29.68,29.69,29.6,29.64,33788.0,18.8832,18.8895,18.8323,18.8577,33788.0
2017-08-23 10:05:00,29.64,29.68,29.63,29.67,24962.0,18.8577,18.8832,18.8514,18.8768,24962.0
2017-08-23 10:10:00,29.67,29.67,29.6,29.63,86714.0,18.8768,18.8768,18.8323,18.8514,86714.0
2017-08-23 10:15:00,29.62,29.67,29.6,29.66,53194.0,18.845,18.8768,18.8323,18.8705,53194.0
2017-08-23 10:20:00,29.66,29.66,29.6,29.64,58882.0,18.8705,18.8705,18.8323,18.8577,58882.0
2017-08-23 10:25:00,29.64,29.65,29.57,29.59,29309.0,18.8577,18.8641,18.8132,18.8259,29309.0
2017-08-23 10:30:00,29.59,29.65,29.56,29.65,65796.0,18.8259,18.8641,18.8068,18.8641,65796.0
2017-08-23 10:35:00,29.66,29.68,29.62,29.63,69002.0,18.8705,18.8832,18.845,18.8514,69002.0
2017-08-23 10:40:00,29.63,29.69,29.6,29.68,213650.0,18.8514,18.8895,18.8323,18.8832,213650.0
2017-08-23 10:45:00,29.69,29.69,29.64,29.66,126853.0,18.8895,18.8895,18.8577,18.8705,126853.0
2017-08-23 10:50:00,29.66,29.66,29.6,29.6,269130.0,18.8705,18.8705,18.8323,18.8323,269130.0
2017-08-23 10:55:00,29.61,29.64,29.58,29.6,73816.0,18.8386,18.8577,18.8196,18.8323,73816.0
2017-08-23 11:00:00,29.6,29.63,29.58,29.62,76135.0,18.8323,18.8514,18.8196,18.845,76135.0
2017-08-23 11:05:00,29.63,29.63,29.57,29.63,35448.0,18.8514,18.8514,18.8132,18.8514,35448.0
2017-08-23 11:10:00,29.63,29.63,29.53,29.55,43952.0,18.8514,18.8514,18.7877,18.8005,43952.0
2017-08-23 11:15:00,29.55,29.58,29.53,29.58,22613.0,18.8005,18.8196,18.7877,18.8196,22613.0
2017-08-23 11:20:00,29.59,29.61,29.56,29.58,46407.0,18.8259,18.8386,18.8068,18.8196,46407.0
2017-08-23 11:25:00,29.59,29.63,29.58,29.62,96325.0,18.8259,18.8514,18.8196,18.845,96325.0
2017-08-23 11:30:00,29.63,29.63,29.59,29.6,56179.0,18.8514,18.8514,18.8259,18.8323,56179.0
2017-08-23 11:35:00,29.61,29.63,29.59,29.63,48637.0,18.8386,18.8514,18.8259,18.8514,48637.0
2017-08-23 11:40:00,29.63,29.64,29.6,29.61,80896.0,18.8514,18.8577,18.8323,18.8386,80896.0
2017-08-23 11:45:00,29.6,29.64,29.6,29.62,217830.0,18.8323,18.8577,18.8323,18.845,217830.0
2017-08-23 11:50:00,29.62,29.64,29.61,29.63,26847.0,18.845,18.8577,18.8386,18.8514,26847.0
2017-08-23 11:55:00,29.63,29.63,29.61,29.63,13601.0,18.8514,18.8514,18.8386,18.8514,13601.0
2017-08-23 12:00:00,29.62,29.62,29.6,29.62,20417.0,18.845,18.845,18.8323,18.845,20417.0
2017-08-23 12:05:00,29.62,29.63,29.61,29.63,32575.0,18.845,18.8514,18.8386,18.8514,32575.0
2017-08-23 12:10:00,29.63,29.64,29.59,29.63,47758.0,18.8514,18.8577,18.8259,18.8514,47758.0
2017-08-23 12:15:00,29.63,29.68,29.61,29.67,40955.0,18.8514,18.8832,18.8386,18.8768,40955.0
2017-08-23 12:20:00,29.67,29.7,29.65,29.65,35717.0,18.8768,18.8959,18.8641,18.8641,35717.0
2017-08-23 12:25:00,29.66,29.66,29.63,29.65,39976.0,18.8705,18.8705,18.8514,18.8641,39976.0
2017-08-23 12:30:00,29.66,29.68,29.65,29.68,13431.0,18.8705,18.8832,18.8641,18.8832,13431.0
2017-08-23 12:35:00,29.68,29.68,29.64,29.64,40203.0,18.8832,18.8832,18.8577,18.8577,40203.0
2017-08-23 12:40:00,29.64,29.69,29.64,29.68,39570.0,18.8577,18.8895,18.8577,18.8832,39570.0
2017-08-23 12:45:00,29.68,29.69,29.65,29.66,44429.0,18.8832,18.8895,18.8641,18.8705,44429.0
2017-08-23 12:50:00,29.65,29.66,29.64,29.65,29548.0,18.8641,18.8705,18.8577,18.8641,29548.0
2017-08-23 12:55:00,29.65,29.66,29.63,29.63,29795.0,18.8641,18.8705,18.8514,18.8514,29795.0
2017-08-23 13:00:00,29.63,29.65,29.62,29.65,96193.0,18.8514,18.8641,18.845,18.8641,96193.0
2017-08-23 13:05:00,29.65,29.67,29.63,29.67,75391.0,18.8641,18.8768,18.8514,18.8768,75391.0
2017-08-23 13:10:00,29.67,29.72,29.66,29.71,49041.0,18.8768,18.9086,18.8705,18.9023,49041.0
2017-08-23 13:15:00,29.72,29.72,29.67,29.71,42957.0,18.9086,18.9086,18.8768,18.9023,42957.0
2017-08-23 13:20:00,29.71,29.76,29.71,29.76,9772.0,18.9023,18.9341,18.9023,18.9341,9772.0
2017-08-23 13:25:00,29.76,29.77,29.75,29.76,15664.0,18.9341,18.9404,18.9277,18.9341,15664.0
2017-08-23 13:30:00,29.76,29.8,29.74,29.8,20955.0,18.9341,18.9595,18.9214,18.9595,20955.0
2017-08-23 13:35:00,29.79,29.81,29.78,29.79,22646.0,18.9532,18.9659,18.9468,18.9532,22646.0
2017-08-23 13:40:00,29.79,29.81,29.78,29.8,22528.0,18.9532,18.9659,18.9468,18.9595,22528.0
2017-08-23 13:45:00,29.8,29.8,29.76,29.77,54891.0,18.9595,18.9595,18.9341,18.9404,54891.0
2017-08-23 13:50:00,29.77,29.78,29.75,29.77,55491.0,18.9404,18.9468,18.9277,18.9404,55491.0
2017-08-23 13:55:00,29.77,29.78,29.76,29.78,29068.0,18.9404,18.9468,18.9341,18.9468,29068.0
2017-08-23 14:00:00,29.77,29.79,29.74,29.75,51493.0,18.9404,18.9532,18.9214,18.9277,51493.0
2017-08-23 14:05:00,29.75,29.75,29.71,29.71,20124.0,18.9277,18.9277,18.9023,18.9023,20124.0
2017-08-23 14:10:00,29.72,29.75,29.71,29.71,59526.0,18.9086,18.9277,18.9023,18.9023,59526.0
2017-08-23 14:15:00,29.71,29.72,29.7,29.71,21557.0,18.9023,18.9086,18.8959,18.9023,21557.0
2017-08-23 14:20:00,29.71,29.71,29.67,29.68,44690.0,18.9023,18.9023,18.8768,18.8832,44690.0
2017-08-23 14:25:00,29.68,29.68,29.64,29.67,47253.0,18.8832,18.8832,18.8577,18.8768,47253.0
2017-08-23 14:30:00,29.67,29.67,29.63,29.63,36419.0,18.8768,18.8768,18.8514,18.8514,36419.0
2017-08-23 14:35:00,29.64,29.64,29.61,29.63,59871.0,18.8577,18.8577,18.8386,18.8514,59871.0
2017-08-23 14:40:00,29.63,29.63,29.6,29.61,40592.0,18.8514,18.8514,18.8323,18.8386,40592.0
2017-08-23 14:45:00,29.61,29.61,29.56,29.57,62757.0,18.8386,18.8386,18.8068,18.8132,62757.0
2017-08-23 14:50:00,29.58,29.61,29.57,29.6,32148.0,18.8196,18.8386,18.8132,18.8323,32148.0
2017-08-23 14:55:00,29.6,29.6,29.56,29.58,29119.0,18.8323,18.8323,18.8068,18.8196,29119.0
2017-08-23 15:00:00,29.58,29.6,29.56,29.59,42131.0,18.8196,18.8323,18.8068,18.8259,42131.0
2017-08-23 15:05:00,29.59,29.59,29.57,29.58,20383.0,18.8259,18.8259,18.8132,18.8196,20383.0
2017-08-23 15:10:00,29.58,29.58,29.55,29.55,23943.0,18.8196,18.8196,18.8005,18.8005,23943.0
2017-08-23 15:15:00,29.55,29.56,29.53,29.55,17331.0,18.8005,18.8068,18.7877,18.8005,17331.0
2017-08-23 15:20:00,29.55,29.55,29.54,29.54,42297.0,18.8005,18.8005,18.7941,18.7941,42297.0
2017-08-23 15:25:00,29.55,29.55,29.51,29.51,38292.0,18.8005,18.8005,18.775,18.775,38292.0
2017-08-23 15:30:00,29.52,29.52,29.51,29.52,20439.0,18.7814,18.7814,18.775,18.7814,20439.0
2017-08-23 15:35:00,29.51,29.53,29.5,29.53,89306.0,18.775,18.7877,18.7687,18.7877,89306.0
2017-08-23 15:40:00,29.53,29.53,29.51,29.52,40300.0,18.7877,18.7877,18.775,18.7814,40300.0
2017-08-23 15:45:00,29.52,29.53,29.5,29.52,79508.0,18.7814,18.7877,18.7687,18.7814,79508.0
2017-08-23 15:50:00,29.52,29.52,29.51,29.52,66732.0,18.7814,18.7814,18.775,18.7814,66732.0
2017-08-23 15:55:00,29.52,29.52,29.49,29.49,238081.0,18.7814,18.7814,18.7623,18.7623,238081.0
2017-08-24 09:30:00,29.43,29.54,29.43,29.53,30420.0,18.7241,18.7941,18.7241,18.7877,30420.0
2017-08-24 09:35:00,29.54,29.6,29.49,29.59,34953.0,18.7941,18.8323,18.7623,18.8259,34953.0
2017-08-24 09:40:00,29.59,29.63,29.53,29.53,24833.0,18.8259,18.8514,18.7877,18.7877,24833.0
2017-08-24 09:45:00,29.54,29.54,29.49,29.51,22202.0,18.7941,18.7941,18.7623,18.775,22202.0
2017-08-24 09:50:00,29.51,29.54,29.48,29.49,28195.0,18.775,18.7941,18.7559,18.7623,28195.0
2017-08-24 09:55:00,29.5,29.5,29.45,29.48,14873.0,18.7687,18.7687,18.7368,18.7559,14873.0
2017-08-24 10:00:00,29.49,29.49,29.43,29.48,23687.0,18.7623,18.7623,18.7241,18.7559,23687.0
2017-08-24 10:05:00,29.48,29.49,29.44,29.46,29059.0,18.7559,18.7623,18.7305,18.7432,29059.0
2017-08-24 10:10:00,29.46,29.52,29.46,29.51,24160.0,18.7432,18.7814,18.7432,18.775,24160.0
2017-08-24 10:15:00,29.5,29.53,29.49,29.51,19212.0,18.7687,18.7877,18.7623,18.775,19212.0
2017-08-24 10:20:00,29.51,29.52,29.47,29.47,36457.0,18.775,18.7814,18.7496,18.7496,36457.0
2017-08-24 10:25:00,29.46,29.49,29.45,29.49,8245.0,18.7432,18.7623,18.7368,18.7623,8245.0
2017-08-24 10:30:00,29.49,29.53,29.49,29.51,23875.0,18.7623,18.7877,18.7623,18.775,23875.0
2017-08-24 10:35:00,29.51,29.53,29.48,29.48,16050.0,18.775,18.7877,18.7559,18.7559,16050.0
2017-08-24 10:40:00,29.49,29.49,29.45,29.46,11563.0,18.7623,18.7623,18.7368,18.7432,11563.0
2017-08-24 10:45:00,29.46,29.48,29.45,29.46,10509.0,18.7432,18.7559,18.7368,18.7432,10509.0
2017-08-24 10:50:00,29.45,29.49,29.45,29.48,10923.0,18.7368,18.7623,18.7368,18.7559,10923.0
2017-08-24 10:55:00,29.48,29.51,29.47,29.47,45551.0,18.7559,18.775,18.7496,18.7496,45551.0
2017-08-24 11:00:00,29.48,29.48,29.43,29.45,17085.0,18.7559,18.7559,18.7241,18.7368,17085.0
2017-08-24 11:05:00,29.44,29.47,29.44,29.44,15396.0,18.7305,18.7496,18.7305,18.7305,15396.0
2017-08-24 11:10:00,29.45,29.46,29.42,29.42,11011.0,18.7368,18.7432,18.7178,18.7178,11011.0
2017-08-24 11:15:00,29.42,29.47,29.4,29.46,14470.0,18.7178,18.7496,18.705,18.7432,14470.0
2017-08-24 11:20:00,29.46,29.48,29.44,29.47,32659.0,18.7432,18.7559,18.7305,18.7496,32659.0
2017-08-24 11:25:00,29.47,29.49,29.45,29.45,31841.0,18.7496,18.7623,18.7368,18.7368,31841.0
2017-08-24 11:30:00,29.45,29.48,29.44,29.46,38866.0,18.7368,18.7559,18.7305,18.7432,38866.0
2017-08-24 11:35:00,29.45,29.46,29.42,29.43,20835.0,18.7368,18.7432,18.7178,18.7241,20835.0
2017-08-24 11:40:00,29.43,29.44,29.41,29.43,13047.0,18.7241,18.7305,18.7114,18.7241,13047.0
2017-08-24 11:45:00,29.43,29.46,29.41,29.46,12840.0,18.7241,18.7432,18.7114,18.7432,12840.0
2017-08-24 11:50:00,29.46,29.47,29.44,29.46,12581.0,18.7432,18.7496,18.7305,18.7432,12581.0
2017-08-24 11:55:00,29.46,29.48,29.44,29.48,8652.0,18.7432,18.7559,18.7305,18.7559,8652.0
2017-08-24 12:00:00,29.47,29.48,29.43,29.45,12483.0,18.7496,18.7559,18.7241,18.7368,12483.0
2017-08-24 12:05:00,29.45,29.47,29.43,29.44,13790.0,18.7368,18.7496,18.7241,18.7305,13790.0
2017-08-24 12:10:00,29.45,29.47,29.44,29.46,6649.0,18.7368,18.7496,18.7305,18.7432,6649.0
2017-08-24 12:15:00,29.46,29.49,29.42,29.49,30849.0,18.7432,18.7623,18.7178,18.7623,30849.0
2017-08-24 12:20:00,29.48,29.51,29.46,29.51,23836.0,18.7559,18.775,18.7432,18.775,23836.0
2017-08-24 12:25:00,29.5,29.52,29.49,29.49,18740.0,18.7687,18.7814,18.7623,18.7623,18740.0
2017-08-24 12:30:00,29.5,29.51,29.48,29.5,14492.0,18.7687,18.775,18.7559,18.7687,14492.0
2017-08-24 12:35:00,29.5,29.52,29.48,29.52,21400.0,18.7687,18.7814,18.7559,18.7814,21400.0
2017-08-24 12:40:00,29.52,29.53,29.5,29.52,10530.0,18.7814,18.7877,18.7687,18.7814,10530.0
2017-08-24 12:45:00,29.52,29.56,29.51,29.55,15653.0,18.7814,18.8068,18.775,18.8005,15653.0
2017-08-24 12:50:00,29.55,29.56,29.54,29.55,12065.0,18.8005,18.8068,18.7941,18.8005,12065.0
2017-08-24 12:55:00,29.55,29.57,29.55,29.55,10295.0,18.8005,18.8132,18.8005,18.8005,10295.0
2017-08-24 13:00:00,29.55,29.56,29.51,29.54,40852.0,18.8005,18.8068,18.775,18.7941,40852.0
2017-08-24 13:05:00,29.53,29.56,29.53,29.54,8900.0,18.7877,18.8068,18.7877,18.7941,8900.0
2017-08-24 13:10:00,29.54,29.57,29.53,29.55,19100.0,18.7941,18.8132,18.7877,18.8005,19100.0
2017-08-24 13:15:00,29.56,29.57,29.55,29.55,18339.0,18.8068,18.8132,18.8005,18.8005,18339.0
2017-08-24 13:20:00,29.55,29.57,29.54,29.55,23503.0,18.8005,18.8132,18.7941,18.8005,23503.0
2017-08-24 13:25:00,29.55,29.55,29.52,29.53,12109.0,18.8005,18.8005,18.7814,18.7877,12109.0
2017-08-24 13:30:00,29.53,29.54,29.51,29.53,15994.0,18.7877,18.7941,18.775,18.7877,15994.0
2017-08-24 13:35:00,29.52,29.53,29.5,29.51,13621.0,18.7814,18.7877,18.7687,18.775,13621.0
2017-08-24 13:40:00,29.51,29.52,29.49,29.5,11600.0,18.775,18.7814,18.7623,18.7687,11600.0
2017-08-24 13:45:00,29.49,29.53,29.49,29.52,13392.0,18.7623,18.7877,18.7623,18.7814,13392.0
2017-08-24 13:50:00,29.52,29.54,29.51,29.53,18665.0,18.7814,18.7941,18.775,18.7877,18665.0
2017-08-24 13:55:00,29.52,29.53,29.5,29.51,14709.0,18.7814,18.7877,18.7687,18.775,14709.0
2017-08-24 14:00:00,29.52,29.54,29.51,29.52,11788.0,18.7814,18.7941,18.775,18.7814,11788.0
2017-08-24 14:05:00,29.52,29.52,29.5,29.51,16995.0,18.7814,18.7814,18.7687,18.775,16995.0
2017-08-24 14:10:00,29.51,29.53,29.51,29.52,13474.0,18.775,18.7877,18.775,18.7814,13474.0
2017-08-24 14:15:00,29.53,29.55,29.53,29.55,15000.0,18.7877,18.8005,18.7877,18.8005,15000.0
2017-08-24 14:20:00,29.54,29.56,29.53,29.54,21476.0,18.7941,18.8068,18.7877,18.7941,21476.0
2017-08-24 14:25:00,29.54,29.56,29.53,29.55,14999.0,18.7941,18.8068,18.7877,18.8005,14999.0
2017-08-24 14:30:00,29.55,29.57,29.55,29.56,10365.0,18.8005,18.8132,18.8005,18.8068,10365.0
2017-08-24 14:35:00,29.55,29.58,29.54,29.55,35718.0,18.8005,18.8196,18.7941,18.8005,35718.0
2017-08-24 14:40:00,29.54,29.56,29.53,29.55,19405.0,18.7941,18.8068,18.7877,18.8005,19405.0
2017-08-24 14:45:00,29.55,29.57,29.54,29.55,16337.0,18.8005,18.8132,18.7941,18.8005,16337.0
2017-08-24 14:50:00,29.55,29.56,29.55,29.56,8009.0,18.8005,18.8068,18.8005,18.8068,8009.0
2017-08-24 14:55:00,29.55,29.57,29.53,29.55,24597.0,18.8005,18.8132,18.7877,18.8005,24597.0
2017-08-24 15:00:00,29.55,29.56,29.54,29.55,43089.0,18.8005,18.8068,18.7941,18.8005,43089.0
2017-08-24 15:05:00,29.56,29.57,29.53,29.54,33540.0,18.8068,18.8132,18.7877,18.7941,33540.0
2017-08-24 15:10:00,29.54,29.55,29.52,29.53,27205.0,18.7941,18.8005,18.7814,18.7877,27205.0
2017-08-24 15:15:00,29.54,29.54,29.49,29.51,53463.0,18.7941,18.7941,18.7623,18.775,53463.0
2017-08-24 15:20:00,29.51,29.54,29.51,29.53,23571.0,18.775,18.7941,18.775,18.7877,23571.0
2017-08-24 15:25:00,29.53,29.54,29.52,29.54,11936.0,18.7877,18.7941,18.7814,18.7941,11936.0
2017-08-24 15:30:00,29.54,29.54,29.51,29.51,28457.0,18.7941,18.7941,18.775,18.775,28457.0
2017-08-24 15:35:00,29.51,29.52,29.48,29.52,34260.0,18.775,18.7814,18.7559,18.7814,34260.0
2017-08-24 15:40:00,29.52,29.52,29.49,29.49,43830.0,18.7814,18.7814,18.7623,18.7623,43830.0
2017-08-24 15:45:00,29.5,29.51,29.47,29.47,67708.0,18.7687,18.775,18.7496,18.7496,67708.0
2017-08-24 15:50:00,29.47,29.48,29.46,29.46,60551.0,18.7496,18.7559,18.7432,18.7432,60551.0
2017-08-24 15:55:00,29.46,29.48,29.46,29.47,98610.0,18.7432,18.7559,18.7432,18.7496,98610.0
2017-08-25 09:30:00,29.55,29.59,29.46,29.53,65761.0,18.8005,18.8259,18.7432,18.7877,65761.0
2017-08-25 09:35:00,29.53,29.53,29.45,29.49,47822.0,18.7877,18.7877,18.7368,18.7623,47822.0
2017-08-25 09:40:00,29.49,29.53,29.47,29.49,21887.0,18.7623,18.7877,18.7496,18.7623,21887.0
2017-08-25 09:45:00,29.5,29.52,29.48,29.51,26085.0,18.7687,18.7814,18.7559,18.775,26085.0
2017-08-25 09:50:00,29.51,29.57,29.5,29.56,32663.0,18.775,18.8132,18.7687,18.8068,32663.0
2017-08-25 09:55:00,29.56,29.56,29.51,29.52,40133.0,18.8068,18.8068,18.775,18.7814,40133.0
2017-08-25 10:00:00,29.52,29.59,29.52,29.53,43391.0,18.7814,18.8259,18.7814,18.7877,43391.0
2017-08-25 10:05:00,29.54,29.58,29.53,29.55,22812.0,18.7941,18.8196,18.7877,18.8005,22812.0
2017-08-25 10:10:00,29.55,29.57,29.51,29.51,39919.0,18.8005,18.8132,18.775,18.775,39919.0
2017-08-25 10:15:00,29.51,29.54,29.49,29.53,22520.0,18.775,18.7941,18.7623,18.7877,22520.0
2017-08-25 10:20:00,29.54,29.54,29.47,29.49,20229.0,18.7941,18.7941,18.7496,18.7623,20229.0
2017-08-25 10:25:00,29.49,29.51,29.48,29.5,25285.0,18.7623,18.775,18.7559,18.7687,25285.0
2017-08-25 10:30:00,29.5,29.52,29.5,29.5,19674.0,18.7687,18.7814,18.7687,18.7687,19674.0
2017-08-25 10:35:00,29.5,29.52,29.48,29.48,27416.0,18.7687,18.7814,18.7559,18.7559,27416.0
2017-08-25 10:40:00,29.48,29.49,29.45,29.47,29765.0,18.7559,18.7623,18.7368,18.7496,29765.0
2017-08-25 10:45:00,29.48,29.48,29.45,29.47,16638.0,18.7559,18.7559,18.7368,18.7496,16638.0
2017-08-25 10:50:00,29.47,29.48,29.45,29.47,12138.0,18.7496,18.7559,18.7368,18.7496,12138.0
2017-08-25 10:55:00,29.46,29.49,29.44,29.49,15647.0,18.7432,18.7623,18.7305,18.7623,15647.0
2017-08-25 11:00:00,29.49,29.5,29.46,29.47,38334.0,18.7623,18.7687,18.7432,18.7496,38334.0
2017-08-25 11:05:00,29.47,29.51,29.47,29.5,16127.0,18.7496,18.775,18.7496,18.7687,16127.0
2017-08-25 11:10:00,29.5,29.51,29.47,29.47,25986.0,18.7687,18.775,18.7496,18.7496,25986.0
2017-08-25 11:15:00,29.47,29.49,29.45,29.46,24032.0,18.7496,18.7623,18.7368,18.7432,24032.0
2017-08-25 11:20:00,29.47,29.48,29.46,29.46,21191.0,18.7496,18.7559,18.7432,18.7432,21191.0
2017-08-25 11:25:00,29.47,29.48,29.44,29.47,18156.0,18.7496,18.7559,18.7305,18.7496,18156.0
2017-08-25 11:30:00,29.46,29.49,29.45,29.48,21047.0,18.7432,18.7623,18.7368,18.7559,21047.0
2017-08-25 11:35:00,29.48,29.5,29.48,29.5,11830.0,18.7559,18.7687,18.7559,18.7687,11830.0
2017-08-25 11:40:00,29.5,29.57,29.5,29.57,33875.0,18.7687,18.8132,18.7687,18.8132,33875.0
2017-08-25 11:45:00,29.57,29.58,29.53,29.57,47002.0,18.8132,18.8196,18.7877,18.8132,47002.0
2017-08-25 11:50:00,29.57,29.57,29.54,29.55,20663.0,18.8132,18.8132,18.7941,18.8005,20663.0
2017-08-25 11:55:00,29.55,29.56,29.53,29.55,22431.0,18.8005,18.8068,18.7877,18.8005,22431.0
2017-08-25 12:00:00,29.55,29.56,29.54,29.54,19733.0,18.8005,18.8068,18.7941,18.7941,19733.0
2017-08-25 12:05:00,29.55,29.56,29.53,29.54,11443.0,18.8005,18.8068,18.7877,18.7941,11443.0
2017-08-25 12:10:00,29.54,29.54,29.51,29.52,21289.0,18.7941,18.7941,18.775,18.7814,21289.0
2017-08-25 12:15:00,29.52,29.54,29.5,29.52,22195.0,18.7814,18.7941,18.7687,18.7814,22195.0
2017-08-25 12:20:00,29.53,29.54,29.5,29.5,14406.0,18.7877,18.7941,18.7687,18.7687,14406.0
2017-08-25 12:25:00,29.49,29.52,29.49,29.51,13939.0,18.7623,18.7814,18.7623,18.775,13939.0
2017-08-25 12:30:00,29.5,29.51,29.46,29.48,15419.0,18.7687,18.775,18.7432,18.7559,15419.0
2017-08-25 12:35:00,29.49,29.51,29.48,29.49,10231.0,18.7623,18.775,18.7559,18.7623,10231.0
2017-08-25 12:40:00,29.49,29.5,29.47,29.48,7921.0,18.7623,18.7687,18.7496,18.7559,7921.0
2017-08-25 12:45:00,29.47,29.49,29.47,29.47,14649.0,18.7496,18.7623,18.7496,18.7496,14649.0
2017-08-25 12:50:00,29.48,29.48,29.46,29.47,17180.0,18.7559,18.7559,18.7432,18.7496,17180.0
2017-08-25 12:55:00,29.46,29.47,29.43,29.45,17204.0,18.7432,18.7496,18.7241,18.7368,17204.0
2017-08-25 13:00:00,29.45,29.46,29.44,29.46,9502.0,18.7368,18.7432,18.7305,18.7432,9502.0
2017-08-25 13:05:00,29.46,29.49,29.45,29.47,12810.0,18.7432,18.7623,18.7368,18.7496,12810.0
2017-08-25 13:10:00,29.48,29.49,29.47,29.47,5089.0,18.7559,18.7623,18.7496,18.7496,5089.0
2017-08-25 13:15:00,29.48,29.5,29.47,29.49,27847.0,18.7559,18.7687,18.7496,18.7623,27847.0
2017-08-25 13:20:00,29.48,29.49,29.47,29.49,12765.0,18.7559,18.7623,18.7496,18.7623,12765.0
2017-08-25 13:25:00,29.48,29.49,29.47,29.48,5032.0,18.7559,18.7623,18.7496,18.7559,5032.0
2017-08-25 13:30:00,29.47,29.48,29.44,29.44,20159.0,18.7496,18.7559,18.7305,18.7305,20159.0
2017-08-25 13:35:00,29.44,29.45,29.42,29.42,20480.0,18.7305,18.7368,18.7178,18.7178,20480.0
2017-08-25 13:40:00,29.42,29.44,29.42,29.43,25538.0,18.7178,18.7305,18.7178,18.7241,25538.0
2017-08-25 13:45:00,29.43,29.44,29.42,29.43,16653.0,18.7241,18.7305,18.7178,18.7241,16653.0
2017-08-25 13:50:00,29.42,29.45,29.42,29.42,17536.0,18.7178,18.7368,18.7178,18.7178,17536.0
2017-08-25 13:55:00,29.42,29.43,29.39,29.4,25763.0,18.7178,18.7241,18.6987,18.705,25763.0
2017-08-25 14:00:00,29.41,29.42,29.4,29.41,13028.0,18.7114,18.7178,18.705,18.7114,13028.0
2017-08-25 14:05:00,29.41,29.43,29.4,29.43,15086.0,18.7114,18.7241,18.705,18.7241,15086.0
2017-08-25 14:10:00,29.43,29.45,29.41,29.45,19432.0,18.7241,18.7368,18.7114,18.7368,19432.0
2017-08-25 14:15:00,29.45,29.46,29.44,29.46,16610.0,18.7368,18.7432,18.7305,18.7432,16610.0
2017-08-25 14:20:00,29.46,29.49,29.46,29.48,29557.0,18.7432,18.7623,18.7432,18.7559,29557.0
2017-08-25 14:25:00,29.47,29.5,29.46,29.49,24315.0,18.7496,18.7687,18.7432,18.7623,24315.0
2017-08-25 14:30:00,29.48,29.49,29.47,29.49,11803.0,18.7559,18.7623,18.7496,18.7623,11803.0
2017-08-25 14:35:00,29.49,29.5,29.47,29.47,12640.0,18.7623,18.7687,18.7496,18.7496,12640.0
2017-08-25 14:40:00,29.48,29.49,29.47,29.49,6839.0,18.7559,18.7623,18.7496,18.7623,6839.0
2017-08-25 14:45:00,29.49,29.5,29.47,29.48,16819.0,18.7623,18.7687,18.7496,18.7559,16819.0
2017-08-25 14:50:00,29.49,29.49,29.46,29.47,10362.0,18.7623,18.7623,18.7432,18.7496,10362.0
2017-08-25 14:55:00,29.48,29.48,29.45,29.46,29015.0,18.7559,18.7559,18.7368,18.7432,29015.0
2017-08-25 15:00:00,29.45,29.47,29.44,29.46,20681.0,18.7368,18.7496,18.7305,18.7432,20681.0
2017-08-25 15:05:00,29.46,29.48,29.45,29.46,16354.0,18.7432,18.7559,18.7368,18.7432,16354.0
2017-08-25 15:10:00,29.46,29.5,29.46,29.47,24902.0,18.7432,18.7687,18.7432,18.7496,24902.0
2017-08-25 15:15:00,29.48,29.5,29.47,29.47,21797.0,18.7559,18.7687,18.7496,18.7496,21797.0
2017-08-25 15:20:00,29.47,29.48,29.46,29.46,23193.0,18.7496,18.7559,18.7432,18.7432,23193.0
2017-08-25 15:25:00,29.45,29.47,29.45,29.47,12707.0,18.7368,18.7496,18.7368,18.7496,12707.0
2017-08-25 15:30:00,29.46,29.47,29.43,29.44,31614.0,18.7432,18.7496,18.7241,18.7305,31614.0
2017-08-25 15:35:00,29.43,29.44,29.41,29.43,24947.0,18.7241,18.7305,18.7114,18.7241,24947.0
2017-08-25 15:40:00,29.43,29.44,29.42,29.44,35128.0,18.7241,18.7305,18.7178,18.7305,35128.0
2017-08-25 15:45:00,29.43,29.44,29.4,29.43,81758.0,18.7241,18.7305,18.705,18.7241,81758.0
2017-08-25 15:50:00,29.43,29.44,29.42,29.43,82813.0,18.7241,18.7305,18.7178,18.7241,82813.0
2017-08-25 15:55:00,29.43,29.43,29.39,29.39,311656.0,18.7241,18.7241,18.6987,18.6987,311656.0
2017-08-28 09:30:00,29.45,29.49,29.44,29.44,38010.0,18.7368,18.7623,18.7305,18.7305,38010.0
2017-08-28 09:35:00,29.44,29.46,29.4,29.44,21570.0,18.7305,18.7432,18.705,18.7305,21570.0
2017-08-28 09:40:00,29.44,29.48,29.39,29.45,25258.0,18.7305,18.7559,18.6987,18.7368,25258.0
2017-08-28 09:45:00,29.46,29.46,29.41,29.44,24962.0,18.7432,18.7432,18.7114,18.7305,24962.0
2017-08-28 09:50:00,29.43,29.44,29.37,29.37,13675.0,18.7241,18.7305,18.6859,18.6859,13675.0
2017-08-28 09:55:00,29.37,29.41,29.36,29.38,22224.0,18.6859,18.7114,18.6796,18.6923,22224.0
2017-08-28 10:00:00,29.39,29.39,29.35,29.39,17494.0,18.6987,18.6987,18.6732,18.6987,17494.0
2017-08-28 10:05:00,29.38,29.39,29.31,29.31,36976.0,18.6923,18.6987,18.6478,18.6478,36976.0
2017-08-28 10:10:00,29.32,29.34,29.26,29.27,26178.0,18.6541,18.6669,18.616,18.6223,26178.0
2017-08-28 10:15:00,29.27,29.28,29.25,29.27,23092.0,18.6223,18.6287,18.6096,18.6223,23092.0
2017-08-28 10:20:00,29.28,29.28,29.23,29.26,25863.0,18.6287,18.6287,18.5969,18.616,25863.0
2017-08-28 10:25:00,29.26,29.27,29.21,29.21,27330.0,18.616,18.6223,18.5842,18.5842,27330.0
2017-08-28 10:30:00,29.21,29.22,29.18,29.19,30632.0,18.5842,18.5905,18.5651,18.5714,30632.0
2017-08-28 10:35:00,29.19,29.2,29.16,29.16,13450.0,18.5714,18.5778,18.5523,18.5523,13450.0
2017-08-28 10:40:00,29.16,29.17,29.14,29.14,38278.0,18.5523,18.5587,18.5396,18.5396,38278.0
2017-08-28 10:45:00,29.15,29.18,29.15,29.18,28362.0,18.546,18.5651,18.546,18.5651,28362.0
2017-08-28 10:50:00,29.19,29.23,29.18,29.2,20659.0,18.5714,18.5969,18.5651,18.5778,20659.0
2017-08-28 10:55:00,29.2,29.21,29.16,29.19,16552.0,18.5778,18.5842,18.5523,18.5714,16552.0
2017-08-28 11:00:00,29.19,29.19,29.13,29.16,36139.0,18.5714,18.5714,18.5333,18.5523,36139.0
2017-08-28 11:05:00,29.15,29.16,29.1,29.11,30959.0,18.546,18.5523,18.5142,18.5205,30959.0
2017-08-28 11:10:00,29.11,29.12,29.07,29.08,22120.0,18.5205,18.5269,18.4951,18.5014,22120.0
2017-08-28 11:15:00,29.08,29.08,29.06,29.08,11951.0,18.5014,18.5014,18.4887,18.5014,11951.0
2017-08-28 11:20:00,29.08,29.11,29.07,29.09,11284.0,18.5014,18.5205,18.4951,18.5078,11284.0
2017-08-28 11:25:00,29.09,29.11,29.06,29.09,22893.0,18.5078,18.5205,18.4887,18.5078,22893.0
2017-08-28 11:30:00,29.1,29.11,29.08,29.09,12780.0,18.5142,18.5205,18.5014,18.5078,12780.0
2017-08-28 11:35:00,29.09,29.09,29.02,29.02,24779.0,18.5078,18.5078,18.4633,18.4633,24779.0
2017-08-28 11:40:00,29.03,29.05,29.01,29.04,29427.0,18.4696,18.4824,18.4569,18.476,29427.0
2017-08-28 11:45:00,29.03,29.04,29.01,29.03,14516.0,18.4696,18.476,18.4569,18.4696,14516.0
2017-08-28 11:50:00,29.03,29.05,29.02,29.05,13970.0,18.4696,18.4824,18.4633,18.4824,13970.0
2017-08-28 11:55:00,29.04,29.05,29.03,29.03,27449.0,18.476,18.4824,18.4696,18.4696,27449.0
2017-08-28 12:00:00,29.04,29.05,29.03,29.04,11030.0,18.476,18.4824,18.4696,18.476,11030.0
2017-08-28 12:05:00,29.04,29.05,28.98,29.0,40596.0,18.476,18.4824,18.4378,18.4505,40596.0
2017-08-28 12:10:00,29.0,29.03,29.0,29.03,16276.0,18.4505,18.4696,18.4505,18.4696,16276.0
2017-08-28 12:15:00,29.02,29.03,29.0,29.01,17217.0,18.4633,18.4696,18.4505,18.4569,17217.0
2017-08-28 12:20:00,29.0,29.01,28.98,28.99,35952.0,18.4505,18.4569,18.4378,18.4442,35952.0
2017-08-28 12:25:00,28.98,29.01,28.96,28.98,65522.0,18.4378,18.4569,18.4251,18.4378,65522.0
2017-08-28 12:30:00,28.98,29.01,28.97,28.99,19740.0,18.4378,18.4569,18.4315,18.4442,19740.0
2017-08-28 12:35:00,28.98,29.0,28.97,28.99,19102.0,18.4378,18.4505,18.4315,18.4442,19102.0
2017-08-28 12:40:00,28.99,28.99,28.94,28.95,26217.0,18.4442,18.4442,18.4124,18.4187,26217.0
2017-08-28 12:45:00,28.95,28.97,28.94,28.97,19322.0,18.4187,18.4315,18.4124,18.4315,19322.0
2017-08-28 12:50:00,28.96,28.97,28.94,28.95,17331.0,18.4251,18.4315,18.4124,18.4187,17331.0
2017-08-28 12:55:00,28.95,28.95,28.94,28.95,7736.0,18.4187,18.4187,18.4124,18.4187,7736.0
2017-08-28 13:00:00,28.95,28.98,28.93,28.94,62217.0,18.4187,18.4378,18.406,18.4124,62217.0
2017-08-28 13:05:00,28.95,29.0,28.94,28.99,32689.0,18.4187,18.4505,18.4124,18.4442,32689.0
2017-08-28 13:10:00,28.99,28.99,28.96,28.99,14136.0,18.4442,18.4442,18.4251,18.4442,14136.0
2017-08-28 13:15:00,28.99,28.99,28.96,28.98,23065.0,18.4442,18.4442,18.4251,18.4378,23065.0
2017-08-28 13:20:00,28.98,28.98,28.94,28.95,36497.0,18.4378,18.4378,18.4124,18.4187,36497.0
2017-08-28 13:25:00,28.94,28.98,28.92,28.96,54470.0,18.4124,18.4378,18.3996,18.4251,54470.0
2017-08-28 13:30:00,28.97,29.01,28.96,29.01,25422.0,18.4315,18.4569,18.4251,18.4569,25422.0
2017-08-28 13:35:00,29.01,29.04,29.0,29.03,55249.0,18.4569,18.476,18.4505,18.4696,55249.0
2017-08-28 13:40:00,29.03,29.05,29.02,29.04,22726.0,18.4696,18.4824,18.4633,18.476,22726.0
2017-08-28 13:45:00,29.03,29.05,29.02,29.02,26693.0,18.4696,18.4824,18.4633,18.4633,26693.0
2017-08-28 13:50:00,29.03,29.03,28.99,29.0,22739.0,18.4696,18.4696,18.4442,18.4505,22739.0
2017-08-28 13:55:00,29.01,29.03,28.99,29.01,19569.0,18.4569,18.4696,18.4442,18.4569,19569.0
2017-08-28 14:00:00,29.02,29.02,28.99,29.0,22243.0,18.4633,18.4633,18.4442,18.4505,22243.0
2017-08-28 14:05:00,29.0,29.02,29.0,29.01,19763.0,18.4505,18.4633,18.4505,18.4569,19763.0
2017-08-28 14:10:00,29.02,29.02,28.99,28.99,31934.0,18.4633,18.4633,18.4442,18.4442,31934.0
2017-08-28 14:15:00,28.99,29.02,28.99,29.01,15285.0,18.4442,18.4633,18.4442,18.4569,15285.0
2017-08-28 14:20:00,29.02,29.04,29.0,29.03,25746.0,18.4633,18.476,18.4505,18.4696,25746.0
2017-08-28 14:25:00,29.02,29.03,29.0,29.01,14742.0,18.4633,18.4696,18.4505,18.4569,14742.0
2017-08-28 14:30:00,29.01,29.04,29.0,29.04,13690.0,18.4569,18.476,18.4505,18.476,13690.0
2017-08-28 14:35:00,29.04,29.06,29.03,29.05,16669.0,18.476,18.4887,18.4696,18.4824,16669.0
2017-08-28 14:40:00,29.05,29.07,29.04,29.07,35793.0,18.4824,18.4951,18.476,18.4951,35793.0
2017-08-28 14:45:00,29.06,29.09,29.05,29.06,18283.0,18.4887,18.5078,18.4824,18.4887,18283.0
2017-08-28 14:50:00,29.06,29.07,29.05,29.05,22539.0,18.4887,18.4951,18.4824,18.4824,22539.0
2017-08-28 14:55:00,29.06,29.06,29.03,29.03,14897.0,18.4887,18.4887,18.4696,18.4696,14897.0
2017-08-28 15:00:00,29.03,29.06,29.03,29.05,18416.0,18.4696,18.4887,18.4696,18.4824,18416.0
2017-08-28 15:05:00,29.05,29.06,29.03,29.04,18219.0,18.4824,18.4887,18.4696,18.476,18219.0
2017-08-28 15:10:00,29.04,29.07,29.03,29.04,45352.0,18.476,18.4951,18.4696,18.476,45352.0
2017-08-28 15:15:00,29.05,29.11,29.05,29.1,74902.0,18.4824,18.5205,18.4824,18.5142,74902.0
2017-08-28 15:20:00,29.1,29.15,29.09,29.14,25440.0,18.5142,18.546,18.5078,18.5396,25440.0
2017-08-28 15:25:00,29.14,29.15,29.11,29.13,34090.0,18.5396,18.546,18.5205,18.5333,34090.0
2017-08-28 15:30:00,29.14,29.15,29.13,29.14,20958.0,18.5396,18.546,18.5333,18.5396,20958.0
2017-08-28 15:35:00,29.14,29.16,29.14,29.16,41850.0,18.5396,18.5523,18.5396,18.5523,41850.0
2017-08-28 15:40:00,29.16,29.18,29.15,29.18,66281.0,18.5523,18.5651,18.546,18.5651,66281.0
2017-08-28 15:45:00,29.18,29.19,29.15,29.19,84632.0,18.5651,18.5714,18.546,18.5714,84632.0
2017-08-28 15:50:00,29.19,29.19,29.12,29.14,101192.0,18.5714,18.5714,18.5269,18.5396,101192.0
2017-08-28 15:55:00,29.14,29.18,29.14,29.16,171719.0,18.5396,18.5651,18.5396,18.5523,171719.0
2017-08-29 09:30:00,28.95,29.0,28.87,28.99,60043.0,18.4187,18.4505,18.3678,18.4442,60043.0
2017-08-29 09:35:00,28.98,29.01,28.96,29.01,30604.0,18.4378,18.4569,18.4251,18.4569,30604.0
2017-08-29 09:40:00,29.01,29.04,28.94,28.94,19497.0,18.4569,18.476,18.4124,18.4124,19497.0
2017-08-29 09:45:00,28.94,28.94,28.82,28.83,23965.0,18.4124,18.4124,18.336,18.3424,23965.0
2017-08-29 09:50:00,28.82,28.88,28.79,28.83,25781.0,18.336,18.3742,18.3169,18.3424,25781.0
2017-08-29 09:55:00,28.82,28.88,28.81,28.88,68695.0,18.336,18.3742,18.3297,18.3742,68695.0
2017-08-29 10:00:00,28.89,28.95,28.87,28.92,31733.0,18.3806,18.4187,18.3678,18.3996,31733.0
2017-08-29 10:05:00,28.91,28.92,28.89,28.9,34259.0,18.3933,18.3996,18.3806,18.3869,34259.0
2017-08-29 10:10:00,28.89,28.89,28.86,28.87,19020.0,18.3806,18.3806,18.3615,18.3678,19020.0
2017-08-29 10:15:00,28.87,28.89,28.85,28.89,72651.0,18.3678,18.3806,18.3551,18.3806,72651.0
2017-08-29 10:20:00,28.89,28.89,28.83,28.84,18926.0,18.3806,18.3806,18.3424,18.3488,18926.0
2017-08-29 10:25:00,28.84,28.87,28.83,28.87,11864.0,18.3488,18.3678,18.3424,18.3678,11864.0
2017-08-29 10:30:00,28.88,28.88,28.83,28.85,18737.0,18.3742,18.3742,18.3424,18.3551,18737.0
2017-08-29 10:35:00,28.86,28.87,28.82,28.86,25323.0,18.3615,18.3678,18.336,18.3615,25323.0
2017-08-29 10:40:00,28.87,28.97,28.86,28.95,56373.0,18.3678,18.4315,18.3615,18.4187,56373.0
2017-08-29 10:45:00,28.95,28.97,28.88,28.91,24406.0,18.4187,18.4315,18.3742,18.3933,24406.0
2017-08-29 10:50:00,28.92,28.94,28.88,28.94,64547.0,18.3996,18.4124,18.3742,18.4124,64547.0
2017-08-29 10:55:00,28.94,28.97,28.93,28.96,82279.0,18.4124,18.4315,18.406,18.4251,82279.0
2017-08-29 11:00:00,28.96,28.98,28.92,28.95,26035.0,18.4251,18.4378,18.3996,18.4187,26035.0
2017-08-29 11:05:00,28.96,28.98,28.95,28.97,15773.0,18.4251,18.4378,18.4187,18.4315,15773.0
2017-08-29 11:10:00,28.96,28.97,28.94,28.94,19142.0,18.4251,18.4315,18.4124,18.4124,19142.0
2017-08-29 11:15:00,28.95,28.97,28.94,28.97,45172.0,18.4187,18.4315,18.4124,18.4315,45172.0
2017-08-29 11:20:00,28.96,28.98,28.95,28.96,23916.0,18.4251,18.4378,18.4187,18.4251,23916.0
2017-08-29 11:25:00,28.96,28.97,28.91,28.92,23215.0,18.4251,18.4315,18.3933,18.3996,23215.0
2017-08-29 11:30:00,28.91,28.92,28.88,28.92,30861.0,18.3933,18.3996,18.3742,18.3996,30861.0
2017-08-29 11:35:00,28.92,28.92,28.88,28.89,39482.0,18.3996,18.3996,18.3742,18.3806,39482.0
2017-08-29 11:40:00,28.89,28.93,28.88,28.92,10099.0,18.3806,18.406,18.3742,18.3996,10099.0
2017-08-29 11:45:00,28.92,28.96,28.91,28.93,19630.0,18.3996,18.4251,18.3933,18.406,19630.0
2017-08-29 11:50:00,28.93,28.95,28.92,28.95,9252.0,18.406,18.4187,18.3996,18.4187,9252.0
2017-08-29 11:55:00,28.95,28.97,28.92,28.94,26203.0,18.4187,18.4315,18.3996,18.4124,26203.0
2017-08-29 12:00:00,28.93,28.95,28.93,28.95,5557.0,18.406,18.4187,18.406,18.4187,5557.0
2017-08-29 12:05:00,28.95,28.95,28.9,28.91,16177.0,18.4187,18.4187,18.3869,18.3933,16177.0
2017-08-29 12:10:00,28.91,28.94,28.9,28.93,15489.0,18.3933,18.4124,18.3869,18.406,15489.0
2017-08-29 12:15:00,28.93,28.95,28.92,28.94,22350.0,18.406,18.4187,18.3996,18.4124,22350.0
2017-08-29 12:20:00,28.94,28.94,28.91,28.93,13834.0,18.4124,18.4124,18.3933,18.406,13834.0
2017-08-29 12:25:00,28.93,28.95,28.92,28.94,18432.0,18.406,18.4187,18.3996,18.4124,18432.0
2017-08-29 12:30:00,28.94,28.96,28.93,28.95,17521.0,18.4124,18.4251,18.406,18.4187,17521.0
2017-08-29 12:35:00,28.96,28.97,28.95,28.97,4558.0,18.4251,18.4315,18.4187,18.4315,4558.0
2017-08-29 12:40:00,28.96,28.99,28.96,28.98,10321.0,18.4251,18.4442,18.4251,18.4378,10321.0
2017-08-29 12:45:00,28.98,29.02,28.97,29.02,32775.0,18.4378,18.4633,18.4315,18.4633,32775.0
2017-08-29 12:50:00,29.02,29.03,28.99,29.02,60838.0,18.4633,18.4696,18.4442,18.4633,60838.0
2017-08-29 12:55:00,29.01,29.03,29.01,29.02,10450.0,18.4569,18.4696,18.4569,18.4633,10450.0
2017-08-29 13:00:00,29.02,29.04,29.0,29.0,16625.0,18.4633,18.476,18.4505,18.4505,16625.0
2017-08-29 13:05:00,29.0,29.08,29.0,29.07,52788.0,18.4505,18.5014,18.4505,18.4951,52788.0
2017-08-29 13:10:00,29.07,29.12,29.07,29.1,18190.0,18.4951,18.5269,18.4951,18.5142,18190.0
2017-08-29 13:15:00,29.09,29.11,29.07,29.11,34930.0,18.5078,18.5205,18.4951,18.5205,34930.0
2017-08-29 13:20:00,29.11,29.14,29.1,29.13,11058.0,18.5205,18.5396,18.5142,18.5333,11058.0
2017-08-29 13:25:00,29.13,29.16,29.11,29.14,45858.0,18.5333,18.5523,18.5205,18.5396,45858.0
2017-08-29 13:30:00,29.14,29.15,29.11,29.13,17422.0,18.5396,18.546,18.5205,18.5333,17422.0
2017-08-29 13:35:00,29.13,29.2,29.13,29.19,16129.0,18.5333,18.5778,18.5333,18.5714,16129.0
2017-08-29 13:40:00,29.19,29.19,29.14,29.16,15251.0,18.5714,18.5714,18.5396,18.5523,15251.0
2017-08-29 13:45:00,29.16,29.16,29.13,29.13,19487.0,18.5523,18.5523,18.5333,18.5333,19487.0
2017-08-29 13:50:00,29.13,29.18,29.12,29.17,25062.0,18.5333,18.5651,18.5269,18.5587,25062.0
2017-08-29 13:55:00,29.17,29.18,29.15,29.17,20522.0,18.5587,18.5651,18.546,18.5587,20522.0
2017-08-29 14:00:00,29.17,29.19,29.14,29.14,23398.0,18.5587,18.5714,18.5396,18.5396,23398.0
2017-08-29 14:05:00,29.14,29.16,29.11,29.11,15081.0,18.5396,18.5523,18.5205,18.5205,15081.0
2017-08-29 14:10:00,29.11,29.12,29.1,29.12,9582.0,18.5205,18.5269,18.5142,18.5269,9582.0
2017-08-29 14:15:00,29.12,29.15,29.11,29.11,16548.0,18.5269,18.546,18.5205,18.5205,16548.0
2017-08-29 14:20:00,29.12,29.13,29.09,29.1,16290.0,18.5269,18.5333,18.5078,18.5142,16290.0
2017-08-29 14:25:00,29.1,29.13,29.09,29.13,18669.0,18.5142,18.5333,18.5078,18.5333,18669.0
2017-08-29 14:30:00,29.12,29.15,29.12,29.14,14133.0,18.5269,18.546,18.5269,18.5396,14133.0
2017-08-29 14:35:00,29.13,29.16,29.13,29.16,17645.0,18.5333,18.5523,18.5333,18.5523,17645.0
2017-08-29 14:40:00,29.16,29.17,29.14,29.16,17931.0,18.5523,18.5587,18.5396,18.5523,17931.0
2017-08-29 14:45:00,29.16,29.17,29.14,29.15,8825.0,18.5523,18.5587,18.5396,18.546,8825.0
2017-08-29 14:50:00,29.15,29.17,29.13,29.14,18947.0,18.546,18.5587,18.5333,18.5396,18947.0
2017-08-29 14:55:00,29.15,29.17,29.14,29.17,11747.0,18.546,18.5587,18.5396,18.5587,11747.0
2017-08-29 15:00:00,29.17,29.17,29.12,29.14,21294.0,18.5587,18.5587,18.5269,18.5396,21294.0
2017-08-29 15:05:00,29.15,29.15,29.11,29.13,26367.0,18.546,18.546,18.5205,18.5333,26367.0
2017-08-29 15:10:00,29.13,29.15,29.13,29.15,19688.0,18.5333,18.546,18.5333,18.546,19688.0
2017-08-29 15:15:00,29.15,29.15,29.13,29.15,51520.0,18.546,18.546,18.5333,18.546,51520.0
2017-08-29 15:20:00,29.15,29.18,29.14,29.18,69921.0,18.546,18.5651,18.5396,18.5651,69921.0
2017-08-29 15:25:00,29.18,29.21,29.17,29.2,20962.0,18.5651,18.5842,18.5587,18.5778,20962.0
2017-08-29 15:30:00,29.2,29.22,29.19,29.22,18774.0,18.5778,18.5905,18.5714,18.5905,18774.0
2017-08-29 15:35:00,29.22,29.23,29.21,29.21,27311.0,18.5905,18.5969,18.5842,18.5842,27311.0
2017-08-29 15:40:00,29.22,29.22,29.15,29.17,92035.0,18.5905,18.5905,18.546,18.5587,92035.0
2017-08-29 15:45:00,29.17,29.2,29.16,29.2,45273.0,18.5587,18.5778,18.5523,18.5778,45273.0
2017-08-29 15:50:00,29.2,29.21,29.19,29.2,84523.0,18.5778,18.5842,18.5714,18.5778,84523.0
2017-08-29 15:55:00,29.2,29.2,29.17,29.18,237252.0,18.5778,18.5778,18.5587,18.5651,237252.0
2017-08-30 09:30:00,29.1,29.13,29.0,29.0,49500.0,18.5142,18.5333,18.4505,18.4505,49500.0
2017-08-30 09:35:00,29.01,29.04,28.99,29.01,19790.0,18.4569,18.476,18.4442,18.4569,19790.0
2017-08-30 09:40:00,29.02,29.08,29.02,29.08,15212.0,18.4633,18.5014,18.4633,18.5014,15212.0
2017-08-30 09:45:00,29.08,29.1,29.05,29.1,18611.0,18.5014,18.5142,18.4824,18.5142,18611.0
2017-08-30 09:50:00,29.09,29.09,29.04,29.05,17001.0,18.5078,18.5078,18.476,18.4824,17001.0
2017-08-30 09:55:00,29.05,29.05,29.02,29.03,22966.0,18.4824,18.4824,18.4633,18.4696,22966.0
2017-08-30 10:00:00,29.03,29.04,28.99,28.99,16081.0,18.4696,18.476,18.4442,18.4442,16081.0
2017-08-30 10:05:00,28.99,29.01,28.97,28.98,16970.0,18.4442,18.4569,18.4315,18.4378,16970.0
2017-08-30 10:10:00,28.98,28.98,28.95,28.95,15732.0,18.4378,18.4378,18.4187,18.4187,15732.0
2017-08-30 10:15:00,28.95,29.01,28.95,28.99,22374.0,18.4187,18.4569,18.4187,18.4442,22374.0
2017-08-30 10:20:00,29.0,29.03,28.99,29.03,17839.0,18.4505,18.4696,18.4442,18.4696,17839.0
2017-08-30 10:25:00,29.02,29.03,28.98,29.0,19515.0,18.4633,18.4696,18.4378,18.4505,19515.0
2017-08-30 10:30:00,29.01,29.12,28.98,28.99,18854.0,18.4569,18.5269,18.4378,18.4442,18854.0
2017-08-30 10:35:00,28.99,29.0,28.95,28.97,17819.0,18.4442,18.4505,18.4187,18.4315,17819.0
2017-08-30 10:40:00,28.98,29.02,28.96,29.02,11363.0,18.4378,18.4633,18.4251,18.4633,11363.0
2017-08-30 10:45:00,29.03,29.04,29.0,29.01,9690.0,18.4696,18.476,18.4505,18.4569,9690.0
2017-08-30 10:50:00,29.02,29.05,29.02,29.02,14246.0,18.4633,18.4824,18.4633,18.4633,14246.0
2017-08-30 10:55:00,29.02,29.04,29.0,29.04,18656.0,18.4633,18.476,18.4505,18.476,18656.0
2017-08-30 11:00:00,29.03,29.03,28.99,29.0,13932.0,18.4696,18.4696,18.4442,18.4505,13932.0
2017-08-30 11:05:00,29.01,29.04,29.01,29.03,14264.0,18.4569,18.476,18.4569,18.4696,14264.0
2017-08-30 11:10:00,29.02,29.03,28.98,29.01,18343.0,18.4633,18.4696,18.4378,18.4569,18343.0
2017-08-30 11:15:00,29.01,29.01,28.97,28.98,20429.0,18.4569,18.4569,18.4315,18.4378,20429.0
2017-08-30 11:20:00,28.98,29.01,28.97,29.0,25231.0,18.4378,18.4569,18.4315,18.4505,25231.0
2017-08-30 11:25:00,28.99,29.03,28.98,29.03,22654.0,18.4442,18.4696,18.4378,18.4696,22654.0
2017-08-30 11:30:00,29.03,29.04,29.01,29.01,35510.0,18.4696,18.476,18.4569,18.4569,35510.0
2017-08-30 11:35:00,29.01,29.08,29.01,29.08,37170.0,18.4569,18.5014,18.4569,18.5014,37170.0
2017-08-30 11:40:00,29.07,29.11,29.06,29.09,15846.0,18.4951,18.5205,18.4887,18.5078,15846.0
2017-08-30 11:45:00,29.08,29.13,29.08,29.1,13709.0,18.5014,18.5333,18.5014,18.5142,13709.0
2017-08-30 11:50:00,29.11,29.13,29.1,29.12,12743.0,18.5205,18.5333,18.5142,18.5269,12743.0
2017-08-30 11:55:00,29.12,29.16,29.12,29.14,11550.0,18.5269,18.5523,18.5269,18.5396,11550.0
2017-08-30 12:00:00,29.14,29.19,29.14,29.17,14940.0,18.5396,18.5714,18.5396,18.5587,14940.0
2017-08-30 12:05:00,29.18,29.18,29.15,29.17,18045.0,18.5651,18.5651,18.546,18.5587,18045.0
2017-08-30 12:10:00,29.16,29.16,29.13,29.14,11128.0,18.5523,18.5523,18.5333,18.5396,11128.0
2017-08-30 12:15:00,29.14,29.16,29.13,29.16,6120.0,18.5396,18.5523,18.5333,18.5523,6120.0
2017-08-30 12:20:00,29.16,29.17,29.13,29.14,24029.0,18.5523,18.5587,18.5333,18.5396,24029.0
2017-08-30 12:25:00,29.14,29.16,29.14,29.15,13834.0,18.5396,18.5523,18.5396,18.546,13834.0
2017-08-30 12:30:00,29.16,29.16,29.13,29.13,9260.0,18.5523,18.5523,18.5333,18.5333,9260.0
2017-08-30 12:35:00,29.14,29.15,29.11,29.12,9880.0,18.5396,18.546,18.5205,18.5269,9880.0
2017-08-30 12:40:00,29.13,29.15,29.12,29.15,10889.0,18.5333,18.546,18.5269,18.546,10889.0
2017-08-30 12:45:00,29.15,29.16,29.13,29.15,36612.0,18.546,18.5523,18.5333,18.546,36612.0
2017-08-30 12:50:00,29.15,29.17,29.14,29.17,13929.0,18.546,18.5587,18.5396,18.5587,13929.0
2017-08-30 12:55:00,29.17,29.17,29.14,29.17,18620.0,18.5587,18.5587,18.5396,18.5587,18620.0
2017-08-30 13:00:00,29.17,29.19,29.16,29.18,17150.0,18.5587,18.5714,18.5523,18.5651,17150.0
2017-08-30 13:05:00,29.18,29.22,29.18,29.22,14152.0,18.5651,18.5905,18.5651,18.5905,14152.0
2017-08-30 13:10:00,29.21,29.22,29.19,29.2,21644.0,18.5842,18.5905,18.5714,18.5778,21644.0
2017-08-30 13:15:00,29.21,29.22,29.19,29.21,12581.0,18.5842,18.5905,18.5714,18.5842,12581.0
2017-08-30 13:20:00,29.2,29.21,29.17,29.17,12749.0,18.5778,18.5842,18.5587,18.5587,12749.0
2017-08-30 13:25:00,29.18,29.24,29.17,29.22,17906.0,18.5651,18.6032,18.5587,18.5905,17906.0
2017-08-30 13:30:00,29.21,29.22,29.16,29.16,25590.0,18.5842,18.5905,18.5523,18.5523,25590.0
2017-08-30 13:35:00,29.17,29.17,29.13,29.15,18114.0,18.5587,18.5587,18.5333,18.546,18114.0
2017-08-30 13:40:00,29.14,29.15,29.11,29.12,26167.0,18.5396,18.546,18.5205,18.5269,26167.0
2017-08-30 13:45:00,29.12,29.15,29.11,29.15,10006.0,18.5269,18.546,18.5205,18.546,10006.0
2017-08-30 13:50:00,29.14,29.15,29.13,29.15,12671.0,18.5396,18.546,18.5333,18.546,12671.0
2017-08-30 13:55:00,29.15,29.15,29.11,29.11,18605.0,18.546,18.546,18.5205,18.5205,18605.0
2017-08-30 14:00:00,29.11,29.13,29.11,29.13,12059.0,18.5205,18.5333,18.5205,18.5333,12059.0
2017-08-30 14:05:00,29.13,29.13,29.11,29.12,13606.0,18.5333,18.5333,18.5205,18.5269,13606.0
2017-08-30 14:10:00,29.12,29.12,29.1,29.1,12249.0,18.5269,18.5269,18.5142,18.5142,12249.0
2017-08-30 14:15:00,29.1,29.1,29.06,29.1,48831.0,18.5142,18.5142,18.4887,18.5142,48831.0
2017-08-30 14:20:00,29.1,29.11,29.09,29.11,9069.0,18.5142,18.5205,18.5078,18.5205,9069.0
2017-08-30 14:25:00,29.11,29.11,29.07,29.08,108902.0,18.5205,18.5205,18.4951,18.5014,108902.0
2017-08-30 14:30:00,29.08,29.08,29.07,29.08,58341.0,18.5014,18.5014,18.4951,18.5014,58341.0
2017-08-30 14:35:00,29.08,29.11,29.07,29.09,69987.0,18.5014,18.5205,18.4951,18.5078,69987.0
2017-08-30 14:40:00,29.1,29.1,29.07,29.08,33851.0,18.5142,18.5142,18.4951,18.5014,33851.0
2017-08-30 14:45:00,29.08,29.09,29.06,29.09,26261.0,18.5014,18.5078,18.4887,18.5078,26261.0
2017-08-30 14:50:00,29.09,29.11,29.09,29.11,16236.0,18.5078,18.5205,18.5078,18.5205,16236.0
2017-08-30 14:55:00,29.11,29.13,29.1,29.12,21113.0,18.5205,18.5333,18.5142,18.5269,21113.0
2017-08-30 15:00:00,29.12,29.12,29.08,29.09,100118.0,18.5269,18.5269,18.5014,18.5078,100118.0
2017-08-30 15:05:00,29.09,29.09,29.06,29.06,73900.0,18.5078,18.5078,18.4887,18.4887,73900.0
2017-08-30 15:10:00,29.07,29.07,29.04,29.05,130138.0,18.4951,18.4951,18.476,18.4824,130138.0
2017-08-30 15:15:00,29.06,29.06,29.04,29.06,59873.0,18.4887,18.4887,18.476,18.4887,59873.0
2017-08-30 15:20:00,29.06,29.06,29.05,29.06,56174.0,18.4887,18.4887,18.4824,18.4887,56174.0
2017-08-30 15:25:00,29.06,29.08,29.04,29.08,127218.0,18.4887,18.5014,18.476,18.5014,127218.0
2017-08-30 15:30:00,29.08,29.09,29.06,29.08,63251.0,18.5014,18.5078,18.4887,18.5014,63251.0
2017-08-30 15:35:00,29.08,29.12,29.07,29.1,45203.0,18.5014,18.5269,18.4951,18.5142,45203.0
2017-08-30 15:40:00,29.1,29.13,29.07,29.11,82810.0,18.5142,18.5333,18.4951,18.5205,82810.0
2017-08-30 15:45:00,29.11,29.13,29.1,29.13,41802.0,18.5205,18.5333,18.5142,18.5333,41802.0
2017-08-30 15:50:00,29.12,29.14,29.11,29.12,100848.0,18.5269,18.5396,18.5205,18.5269,100848.0
2017-08-30 15:55:00,29.12,29.13,29.1,29.12,169955.0,18.5269,18.5333,18.5142,18.5269,169955.0
2017-08-31 09:30:00,29.21,29.24,29.11,29.2,41844.0,18.5842,18.6032,18.5205,18.5778,41844.0
2017-08-31 09:35:00,29.2,29.26,29.19,29.2,74956.0,18.5778,18.616,18.5714,18.5778,74956.0
2017-08-31 09:40:00,29.19,29.21,29.17,29.2,15029.0,18.5714,18.5842,18.5587,18.5778,15029.0
2017-08-31 09:45:00,29.2,29.2,29.1,29.18,28508.0,18.5778,18.5778,18.5142,18.5651,28508.0
2017-08-31 09:50:00,29.18,29.19,29.12,29.12,22018.0,18.5651,18.5714,18.5269,18.5269,22018.0
2017-08-31 09:55:00,29.13,29.23,29.13,29.21,24921.0,18.5333,18.5969,18.5333,18.5842,24921.0
2017-08-31 10:00:00,29.21,29.33,29.2,29.32,25916.0,18.5842,18.6605,18.5778,18.6541,25916.0
2017-08-31 10:05:00,29.34,29.36,29.32,29.34,13694.0,18.6669,18.6796,18.6541,18.6669,13694.0
2017-08-31 10:10:00,29.34,29.42,29.33,29.4,41997.0,18.6669,18.7178,18.6605,18.705,41997.0
2017-08-31 10:15:00,29.4,29.46,29.4,29.44,54006.0,18.705,18.7432,18.705,18.7305,54006.0
2017-08-31 10:20:00,29.44,29.49,29.43,29.48,48718.0,18.7305,18.7623,18.7241,18.7559,48718.0
2017-08-31 10:25:00,29.48,29.48,29.44,29.48,37401.0,18.7559,18.7559,18.7305,18.7559,37401.0
2017-08-31 10:30:00,29.48,29.53,29.47,29.5,110062.0,18.7559,18.7877,18.7496,18.7687,110062.0
2017-08-31 10:35:00,29.5,29.51,29.46,29.49,54385.0,18.7687,18.775,18.7432,18.7623,54385.0
2017-08-31 10:40:00,29.49,29.54,29.49,29.51,22602.0,18.7623,18.7941,18.7623,18.775,22602.0
2017-08-31 10:45:00,29.51,29.54,29.49,29.52,22208.0,18.775,18.7941,18.7623,18.7814,22208.0
2017-08-31 10:50:00,29.53,29.54,29.5,29.54,27958.0,18.7877,18.7941,18.7687,18.7941,27958.0
2017-08-31 10:55:00,29.54,29.58,29.53,29.57,38918.0,18.7941,18.8196,18.7877,18.8132,38918.0
2017-08-31 11:00:00,29.58,29.58,29.55,29.58,44438.0,18.8196,18.8196,18.8005,18.8196,44438.0
2017-08-31 11:05:00,29.58,29.6,29.57,29.58,26568.0,18.8196,18.8323,18.8132,18.8196,26568.0
2017-08-31 11:10:00,29.59,29.62,29.58,29.61,38746.0,18.8259,18.845,18.8196,18.8386,38746.0
2017-08-31 11:15:00,29.6,29.62,29.57,29.57,40665.0,18.8323,18.845,18.8132,18.8132,40665.0
2017-08-31 11:20:00,29.57,29.57,29.51,29.51,15894.0,18.8132,18.8132,18.775,18.775,15894.0
2017-08-31 11:25:00,29.51,29.54,29.5,29.51,20191.0,18.775,18.7941,18.7687,18.775,20191.0
2017-08-31 11:30:00,29.51,29.52,29.46,29.48,18978.0,18.775,18.7814,18.7432,18.7559,18978.0
2017-08-31 11:35:00,29.48,29.5,29.45,29.48,22722.0,18.7559,18.7687,18.7368,18.7559,22722.0
2017-08-31 11:40:00,29.48,29.54,29.48,29.54,28413.0,18.7559,18.7941,18.7559,18.7941,28413.0
2017-08-31 11:45:00,29.54,29.58,29.54,29.56,9720.0,18.7941,18.8196,18.7941,18.8068,9720.0
2017-08-31 11:50:00,29.55,29.58,29.53,29.58,26758.0,18.8005,18.8196,18.7877,18.8196,26758.0
2017-08-31 11:55:00,29.57,29.58,29.55,29.58,10653.0,18.8132,18.8196,18.8005,18.8196,10653.0
2017-08-31 12:00:00,29.58,29.6,29.58,29.6,11301.0,18.8196,18.8323,18.8196,18.8323,11301.0
2017-08-31 12:05:00,29.6,29.64,29.59,29.64,15725.0,18.8323,18.8577,18.8259,18.8577,15725.0
2017-08-31 12:10:00,29.63,29.66,29.63,29.66,12734.0,18.8514,18.8705,18.8514,18.8705,12734.0
2017-08-31 12:15:00,29.66,29.66,29.63,29.64,20843.0,18.8705,18.8705,18.8514,18.8577,20843.0
2017-08-31 12:20:00,29.63,29.65,29.62,29.65,10445.0,18.8514,18.8641,18.845,18.8641,10445.0
2017-08-31 12:25:00,29.64,29.65,29.62,29.63,20746.0,18.8577,18.8641,18.845,18.8514,20746.0
2017-08-31 12:30:00,29.63,29.64,29.62,29.64,14070.0,18.8514,18.8577,18.845,18.8577,14070.0
2017-08-31 12:35:00,29.63,29.66,29.62,29.65,22890.0,18.8514,18.8705,18.845,18.8641,22890.0
2017-08-31 12:40:00,29.66,29.67,29.63,29.63,24522.0,18.8705,18.8768,18.8514,18.8514,24522.0
2017-08-31 12:45:00,29.64,29.65,29.62,29.65,26677.0,18.8577,18.8641,18.845,18.8641,26677.0
2017-08-31 12:50:00,29.65,29.68,29.64,29.68,15274.0,18.8641,18.8832,18.8577,18.8832,15274.0
2017-08-31 12:55:00,29.67,29.68,29.66,29.67,15634.0,18.8768,18.8832,18.8705,18.8768,15634.0
2017-08-31 13:00:00,29.67,29.71,29.66,29.69,24718.0,18.8768,18.9023,18.8705,18.8895,24718.0
2017-08-31 13:05:00,29.69,29.71,29.68,29.69,10112.0,18.8895,18.9023,18.8832,18.8895,10112.0
2017-08-31 13:10:00,29.69,29.71,29.67,29.67,21495.0,18.8895,18.9023,18.8768,18.8768,21495.0
2017-08-31 13:15:00,29.68,29.68,29.66,29.68,11615.0,18.8832,18.8832,18.8705,18.8832,11615.0
2017-08-31 13:20:00,29.67,29.68,29.64,29.64,18947.0,18.8768,18.8832,18.8577,18.8577,18947.0
2017-08-31 13:25:00,29.65,29.66,29.63,29.66,13420.0,18.8641,18.8705,18.8514,18.8705,13420.0
2017-08-31 13:30:00,29.66,29.67,29.64,29.67,12278.0,18.8705,18.8768,18.8577,18.8768,12278.0
2017-08-31 13:35:00,29.66,29.67,29.64,29.65,12671.0,18.8705,18.8768,18.8577,18.8641,12671.0
2017-08-31 13:40:00,29.65,29.68,29.64,29.68,15628.0,18.8641,18.8832,18.8577,18.8832,15628.0
2017-08-31 13:45:00,29.68,29.68,29.65,29.65,13409.0,18.8832,18.8832,18.8641,18.8641,13409.0
2017-08-31 13:50:00,29.64,29.67,29.63,29.64,13510.0,18.8577,18.8768,18.8514,18.8577,13510.0
2017-08-31 13:55:00,29.64,29.64,29.6,29.63,16600.0,18.8577,18.8577,18.8323,18.8514,16600.0
2017-08-31 14:00:00,29.62,29.64,29.59,29.61,18599.0,18.845,18.8577,18.8259,18.8386,18599.0
2017-08-31 14:05:00,29.62,29.64,29.6,29.62,19630.0,18.845,18.8577,18.8323,18.845,19630.0
2017-08-31 14:10:00,29.62,29.65,29.61,29.62,16568.0,18.845,18.8641,18.8386,18.845,16568.0
2017-08-31 14:15:00,29.62,29.65,29.61,29.62,22410.0,18.845,18.8641,18.8386,18.845,22410.0
2017-08-31 14:20:00,29.62,29.62,29.6,29.62,19968.0,18.845,18.845,18.8323,18.845,19968.0
2017-08-31 14:25:00,29.62,29.65,29.6,29.64,18279.0,18.845,18.8641,18.8323,18.8577,18279.0
2017-08-31 14:30:00,29.64,29.65,29.62,29.63,15803.0,18.8577,18.8641,18.845,18.8514,15803.0
2017-08-31 14:35:00,29.63,29.65,29.62,29.65,17962.0,18.8514,18.8641,18.845,18.8641,17962.0
2017-08-31 14:40:00,29.64,29.65,29.61,29.62,19588.0,18.8577,18.8641,18.8386,18.845,19588.0
2017-08-31 14:45:00,29.62,29.64,29.61,29.62,15866.0,18.845,18.8577,18.8386,18.845,15866.0
2017-08-31 14:50:00,29.62,29.63,29.61,29.63,17390.0,18.845,18.8514,18.8386,18.8514,17390.0
2017-08-31 14:55:00,29.63,29.67,29.62,29.67,12902.0,18.8514,18.8768,18.845,18.8768,12902.0
2017-08-31 15:00:00,29.67,29.69,29.65,29.67,23301.0,18.8768,18.8895,18.8641,18.8768,23301.0
2017-08-31 15:05:00,29.67,29.69,29.66,29.69,23792.0,18.8768,18.8895,18.8705,18.8895,23792.0
2017-08-31 15:10:00,29.69,29.69,29.66,29.69,48155.0,18.8895,18.8895,18.8705,18.8895,48155.0
2017-08-31 15:15:00,29.69,29.74,29.69,29.73,39556.0,18.8895,18.9214,18.8895,18.915,39556.0
2017-08-31 15:20:00,29.73,29.74,29.72,29.73,46894.0,18.915,18.9214,18.9086,18.915,46894.0
2017-08-31 15:25:00,29.73,29.74,29.72,29.73,31971.0,18.915,18.9214,18.9086,18.915,31971.0
2017-08-31 15:30:00,29.73,29.76,29.72,29.73,73185.0,18.915,18.9341,18.9086,18.915,73185.0
2017-08-31 15:35:00,29.74,29.75,29.73,29.74,78772.0,18.9214,18.9277,18.915,18.9214,78772.0
2017-08-31 15:40:00,29.74,29.79,29.73,29.76,74754.0,18.9214,18.9532,18.915,18.9341,74754.0
2017-08-31 15:45:00,29.76,29.76,29.74,29.75,90363.0,18.9341,18.9341,18.9214,18.9277,90363.0
2017-08-31 15:50:00,29.75,29.76,29.74,29.75,115439.0,18.9277,18.9341,18.9214,18.9277,115439.0
2017-08-31 15:55:00,29.75,29.78,29.72,29.72,403592.0,18.9277,18.9468,18.9086,18.9086,403592.0
2017-09-01 09:30:00,29.81,29.84,29.75,29.76,75546.0,18.9659,18.985,18.9277,18.9341,75546.0
2017-09-01 09:35:00,29.77,29.78,29.66,29.66,61695.0,18.9404,18.9468,18.8705,18.8705,61695.0
2017-09-01 09:40:00,29.66,29.7,29.63,29.68,42494.0,18.8705,18.8959,18.8514,18.8832,42494.0
2017-09-01 09:45:00,29.68,29.79,29.67,29.79,46408.0,18.8832,18.9532,18.8768,18.9532,46408.0
2017-09-01 09:50:00,29.79,29.84,29.79,29.84,70438.0,18.9532,18.985,18.9532,18.985,70438.0
2017-09-01 09:55:00,29.83,29.88,29.82,29.84,51249.0,18.9786,19.0104,18.9723,18.985,51249.0
2017-09-01 10:00:00,29.85,29.88,29.84,29.85,69914.0,18.9913,19.0104,18.985,18.9913,69914.0
2017-09-01 10:05:00,29.85,29.86,29.79,29.8,105291.0,18.9913,18.9977,18.9532,18.9595,105291.0
2017-09-01 10:10:00,29.8,29.85,29.78,29.83,35246.0,18.9595,18.9913,18.9468,18.9786,35246.0
2017-09-01 10:15:00,29.83,29.84,29.81,29.84,43347.0,18.9786,18.985,18.9659,18.985,43347.0
2017-09-01 10:20:00,29.84,29.88,29.83,29.85,39792.0,18.985,19.0104,18.9786,18.9913,39792.0
2017-09-01 10:25:00,29.86,29.88,29.81,29.87,32615.0,18.9977,19.0104,18.9659,19.0041,32615.0
2017-09-01 10:30:00,29.87,29.97,29.86,29.96,82838.0,19.0041,19.0677,18.9977,19.0613,82838.0
2017-09-01 10:35:00,29.96,30.03,29.96,30.02,75070.0,19.0613,19.1059,19.0613,19.0995,75070.0
2017-09-01 10:40:00,30.03,30.08,30.01,30.08,43150.0,19.1059,19.1377,19.0931,19.1377,43150.0
2017-09-01 10:45:00,30.08,30.15,30.07,30.15,48059.0,19.1377,19.1822,19.1313,19.1822,48059.0
2017-09-01 10:50:00,30.15,30.18,30.12,30.13,80828.0,19.1822,19.2013,19.1631,19.1695,80828.0
2017-09-01 10:55:00,30.13,30.19,30.12,30.18,58186.0,19.1695,19.2077,19.1631,19.2013,58186.0
2017-09-01 11:00:00,30.19,30.22,30.1,30.11,70921.0,19.2077,19.2267,19.1504,19.1568,70921.0
2017-09-01 11:05:00,30.12,30.15,30.09,30.09,39504.0,19.1631,19.1822,19.144,19.144,39504.0
2017-09-01 11:10:00,30.1,30.12,30.07,30.11,60931.0,19.1504,19.1631,19.1313,19.1568,60931.0
2017-09-01 11:15:00,30.11,30.12,30.09,30.1,44331.0,19.1568,19.1631,19.144,19.1504,44331.0
2017-09-01 11:20:00,30.11,30.13,30.09,30.13,39889.0,19.1568,19.1695,19.144,19.1695,39889.0
2017-09-01 11:25:00,30.13,30.14,30.08,30.1,27514.0,19.1695,19.1758,19.1377,19.1504,27514.0
2017-09-01 11:30:00,30.1,30.1,30.04,30.08,24001.0,19.1504,19.1504,19.1122,19.1377,24001.0
2017-09-01 11:35:00,30.07,30.08,30.02,30.02,19725.0,19.1313,19.1377,19.0995,19.0995,19725.0
2017-09-01 11:40:00,30.03,30.06,30.0,30.02,20123.0,19.1059,19.1249,19.0868,19.0995,20123.0
2017-09-01 11:45:00,30.02,30.02,29.96,29.96,17664.0,19.0995,19.0995,19.0613,19.0613,17664.0
2017-09-01 11:50:00,29.96,30.01,29.95,30.0,12560.0,19.0613,19.0931,19.055,19.0868,12560.0
2017-09-01 11:55:00,30.0,30.01,29.94,29.94,22705.0,19.0868,19.0931,19.0486,19.0486,22705.0
2017-09-01 12:00:00,29.94,29.97,29.93,29.96,17716.0,19.0486,19.0677,19.0422,19.0613,17716.0
2017-09-01 12:05:00,29.95,29.97,29.93,29.94,15455.0,19.055,19.0677,19.0422,19.0486,15455.0
2017-09-01 12:10:00,29.94,29.97,29.93,29.97,13206.0,19.0486,19.0677,19.0422,19.0677,13206.0
2017-09-01 12:15:00,29.96,29.99,29.95,29.99,43747.0,19.0613,19.0804,19.055,19.0804,43747.0
2017-09-01 12:20:00,29.98,30.01,29.98,30.01,16699.0,19.074,19.0931,19.074,19.0931,16699.0
2017-09-01 12:25:00,30.0,30.01,29.96,29.96,21118.0,19.0868,19.0931,19.0613,19.0613,21118.0
2017-09-01 12:30:00,29.96,30.02,29.95,30.02,23783.0,19.0613,19.0995,19.055,19.0995,23783.0
2017-09-01 12:35:00,30.02,30.08,30.01,30.07,39791.0,19.0995,19.1377,19.0931,19.1313,39791.0
2017-09-01 12:40:00,30.07,30.07,30.04,30.05,150964.0,19.1313,19.1313,19.1122,19.1186,150964.0
2017-09-01 12:45:00,30.05,30.05,29.99,30.04,95374.0,19.1186,19.1186,19.0804,19.1122,95374.0
2017-09-01 12:50:00,30.04,30.06,30.02,30.05,140565.0,19.1122,19.1249,19.0995,19.1186,140565.0
2017-09-01 12:55:00,30.05,30.06,30.03,30.05,20156.0,19.1186,19.1249,19.1059,19.1186,20156.0
2017-09-01 13:00:00,30.05,30.07,30.02,30.03,24198.0,19.1186,19.1313,19.0995,19.1059,24198.0
2017-09-01 13:05:00,30.02,30.04,30.01,30.02,15526.0,19.0995,19.1122,19.0931,19.0995,15526.0
2017-09-01 13:10:00,30.02,30.04,30.01,30.04,17015.0,19.0995,19.1122,19.0931,19.1122,17015.0
2017-09-01 13:15:00,30.03,30.04,30.0,30.03,46261.0,19.1059,19.1122,19.0868,19.1059,46261.0
2017-09-01 13:20:00,30.02,30.03,30.0,30.02,22965.0,19.0995,19.1059,19.0868,19.0995,22965.0
2017-09-01 13:25:00,30.03,30.04,30.02,30.03,10025.0,19.1059,19.1122,19.0995,19.1059,10025.0
2017-09-01 13:30:00,30.03,30.04,30.02,30.03,8435.0,19.1059,19.1122,19.0995,19.1059,8435.0
2017-09-01 13:35:00,30.04,30.05,30.03,30.05,10200.0,19.1122,19.1186,19.1059,19.1186,10200.0
2017-09-01 13:40:00,30.05,30.05,30.03,30.03,23750.0,19.1186,19.1186,19.1059,19.1059,23750.0
2017-09-01 13:45:00,30.04,30.08,30.03,30.05,39630.0,19.1122,19.1377,19.1059,19.1186,39630.0
2017-09-01 13:50:00,30.05,30.08,30.04,30.06,44784.0,19.1186,19.1377,19.1122,19.1249,44784.0
2017-09-01 13:55:00,30.07,30.09,30.06,30.08,23147.0,19.1313,19.144,19.1249,19.1377,23147.0
2017-09-01 14:00:00,30.09,30.1,30.06,30.09,38028.0,19.144,19.1504,19.1249,19.144,38028.0
2017-09-01 14:05:00,30.09,30.11,30.07,30.11,23594.0,19.144,19.1568,19.1313,19.1568,23594.0
2017-09-01 14:10:00,30.1,30.11,30.09,30.11,22944.0,19.1504,19.1568,19.144,19.1568,22944.0
2017-09-01 14:15:00,30.11,30.11,30.06,30.08,22148.0,19.1568,19.1568,19.1249,19.1377,22148.0
2017-09-01 14:20:00,30.08,30.09,30.05,30.05,42968.0,19.1377,19.144,19.1186,19.1186,42968.0
2017-09-01 14:25:00,30.05,30.09,30.05,30.08,77083.0,19.1186,19.144,19.1186,19.1377,77083.0
2017-09-01 14:30:00,30.07,30.08,30.06,30.06,18305.0,19.1313,19.1377,19.1249,19.1249,18305.0
2017-09-01 14:35:00,30.07,30.08,30.05,30.08,31894.0,19.1313,19.1377,19.1186,19.1377,31894.0
2017-09-01 14:40:00,30.08,30.08,30.04,30.05,47631.0,19.1377,19.1377,19.1122,19.1186,47631.0
2017-09-01 14:45:00,30.05,30.07,30.04,30.05,30467.0,19.1186,19.1313,19.1122,19.1186,30467.0
2017-09-01 14:50:00,30.05,30.07,30.03,30.07,47527.0,19.1186,19.1313,19.1059,19.1313,47527.0
2017-09-01 14:55:00,30.07,30.07,30.06,30.07,9614.0,19.1313,19.1313,19.1249,19.1313,9614.0
2017-09-01 15:00:00,30.07,30.12,30.06,30.12,35723.0,19.1313,19.1631,19.1249,19.1631,35723.0
2017-09-01 15:05:00,30.11,30.12,30.07,30.07,23629.0,19.1568,19.1631,19.1313,19.1313,23629.0
2017-09-01 15:10:00,30.06,30.08,30.06,30.08,31308.0,19.1249,19.1377,19.1249,19.1377,31308.0
2017-09-01 15:15:00,30.07,30.08,30.07,30.07,15802.0,19.1313,19.1377,19.1313,19.1313,15802.0
2017-09-01 15:20:00,30.07,30.08,30.02,30.03,67806.0,19.1313,19.1377,19.0995,19.1059,67806.0
2017-09-01 15:25:00,30.04,30.06,30.03,30.05,16262.0,19.1122,19.1249,19.1059,19.1186,16262.0
2017-09-01 15:30:00,30.05,30.06,30.01,30.04,42246.0,19.1186,19.1249,19.0931,19.1122,42246.0
2017-09-01 15:35:00,30.05,30.07,30.04,30.07,33696.0,19.1186,19.1313,19.1122,19.1313,33696.0
2017-09-01 15:40:00,30.07,30.08,30.06,30.07,56807.0,19.1313,19.1377,19.1249,19.1313,56807.0
2017-09-01 15:45:00,30.06,30.11,30.06,30.11,261543.0,19.1249,19.1568,19.1249,19.1568,261543.0
2017-09-01 15:50:00,30.1,30.11,30.07,30.07,151431.0,19.1504,19.1568,19.1313,19.1313,151431.0
2017-09-01 15:55:00,30.08,30.08,30.05,30.06,176588.0,19.1377,19.1377,19.1186,19.1249,176588.0
2017-09-05 09:30:00,30.17,30.25,30.15,30.17,41684.0,19.1949,19.2458,19.1822,19.1949,41684.0
2017-09-05 09:35:00,30.16,30.3,30.15,30.25,35930.0,19.1886,19.2776,19.1822,19.2458,35930.0
2017-09-05 09:40:00,30.25,30.28,30.17,30.19,33956.0,19.2458,19.2649,19.1949,19.2077,33956.0
2017-09-05 09:45:00,30.2,30.2,30.14,30.17,31412.0,19.214,19.214,19.1758,19.1949,31412.0
2017-09-05 09:50:00,30.18,30.25,30.17,30.21,25140.0,19.2013,19.2458,19.1949,19.2204,25140.0
2017-09-05 09:55:00,30.22,30.25,30.2,30.23,26520.0,19.2267,19.2458,19.214,19.2331,26520.0
2017-09-05 10:00:00,30.22,30.25,30.19,30.22,46351.0,19.2267,19.2458,19.2077,19.2267,46351.0
2017-09-05 10:05:00,30.22,30.26,30.2,30.25,91240.0,19.2267,19.2522,19.214,19.2458,91240.0
2017-09-05 10:10:00,30.25,30.26,30.21,30.23,47191.0,19.2458,19.2522,19.2204,19.2331,47191.0
2017-09-05 10:15:00,30.23,30.26,30.22,30.25,84584.0,19.2331,19.2522,19.2267,19.2458,84584.0
2017-09-05 10:20:00,30.24,30.32,30.24,30.3,73016.0,19.2395,19.2904,19.2395,19.2776,73016.0
2017-09-05 10:25:00,30.3,30.31,30.28,30.3,17897.0,19.2776,19.284,19.2649,19.2776,17897.0
2017-09-05 10:30:00,30.3,30.34,30.29,30.32,35784.0,19.2776,19.3031,19.2713,19.2904,35784.0
2017-09-05 10:35:00,30.32,30.34,30.3,30.3,34363.0,19.2904,19.3031,19.2776,19.2776,34363.0
2017-09-05 10:40:00,30.31,30.31,30.23,30.24,30493.0,19.284,19.284,19.2331,19.2395,30493.0
2017-09-05 10:45:00,30.25,30.26,30.18,30.19,18250.0,19.2458,19.2522,19.2013,19.2077,18250.0
2017-09-05 10:50:00,30.18,30.19,30.13,30.14,22173.0,19.2013,19.2077,19.1695,19.1758,22173.0
2017-09-05 10:55:00,30.14,30.17,30.12,30.16,21060.0,19.1758,19.1949,19.1631,19.1886,21060.0
2017-09-05 11:00:00,30.15,30.17,30.13,30.17,22830.0,19.1822,19.1949,19.1695,19.1949,22830.0
2017-09-05 11:05:00,30.16,30.17,30.13,30.14,27131.0,19.1886,19.1949,19.1695,19.1758,27131.0
2017-09-05 11:10:00,30.13,30.15,30.11,30.14,20288.0,19.1695,19.1822,19.1568,19.1758,20288.0
2017-09-05 11:15:00,30.14,30.15,30.12,30.13,18996.0,19.1758,19.1822,19.1631,19.1695,18996.0
2017-09-05 11:20:00,30.12,30.17,30.11,30.17,19166.0,19.1631,19.1949,19.1568,19.1949,19166.0
2017-09-05 11:25:00,30.18,30.22,30.17,30.2,20891.0,19.2013,19.2267,19.1949,19.214,20891.0
2017-09-05 11:30:00,30.2,30.2,30.14,30.15,13834.0,19.214,19.214,19.1758,19.1822,13834.0
2017-09-05 11:35:00,30.16,30.18,30.15,30.17,11965.0,19.1886,19.2013,19.1822,19.1949,11965.0
2017-09-05 11:40:00,30.17,30.2,30.15,30.19,16404.0,19.1949,19.214,19.1822,19.2077,16404.0
2017-09-05 11:45:00,30.19,30.2,30.17,30.19,14786.0,19.2077,19.214,19.1949,19.2077,14786.0
2017-09-05 11:50:00,30.19,30.2,30.16,30.16,16137.0,19.2077,19.214,19.1886,19.1886,16137.0
2017-09-05 11:55:00,30.16,30.18,30.14,30.16,27309.0,19.1886,19.2013,19.1758,19.1886,27309.0
2017-09-05 12:00:00,30.16,30.17,30.1,30.11,32617.0,19.1886,19.1949,19.1504,19.1568,32617.0
2017-09-05 12:05:00,30.12,30.12,30.07,30.07,19547.0,19.1631,19.1631,19.1313,19.1313,19547.0
2017-09-05 12:10:00,30.08,30.11,30.04,30.05,19625.0,19.1377,19.1568,19.1122,19.1186,19625.0
2017-09-05 12:15:00,30.05,30.06,30.03,30.05,14370.0,19.1186,19.1249,19.1059,19.1186,14370.0
2017-09-05 12:20:00,30.05,30.07,30.02,30.04,22501.0,19.1186,19.1313,19.0995,19.1122,22501.0
2017-09-05 12:25:00,30.04,30.04,30.02,30.04,13791.0,19.1122,19.1122,19.0995,19.1122,13791.0
2017-09-05 12:30:00,30.03,30.04,29.95,29.97,41597.0,19.1059,19.1122,19.055,19.0677,41597.0
2017-09-05 12:35:00,29.97,30.0,29.97,29.99,17456.0,19.0677,19.0868,19.0677,19.0804,17456.0
2017-09-05 12:40:00,29.99,30.01,29.96,29.99,17009.0,19.0804,19.0931,19.0613,19.0804,17009.0
2017-09-05 12:45:00,30.0,30.0,29.94,29.95,18951.0,19.0868,19.0868,19.0486,19.055,18951.0
2017-09-05 12:50:00,29.96,29.97,29.93,29.96,20060.0,19.0613,19.0677,19.0422,19.0613,20060.0
2017-09-05 12:55:00,29.97,30.03,29.95,30.02,21295.0,19.0677,19.1059,19.055,19.0995,21295.0
2017-09-05 13:00:00,30.02,30.02,29.94,29.97,29123.0,19.0995,19.0995,19.0486,19.0677,29123.0
2017-09-05 13:05:00,29.97,30.0,29.96,29.99,19079.0,19.0677,19.0868,19.0613,19.0804,19079.0
2017-09-05 13:10:00,29.99,29.99,29.95,29.95,18510.0,19.0804,19.0804,19.055,19.055,18510.0
2017-09-05 13:15:00,29.94,30.01,29.92,30.01,27428.0,19.0486,19.0931,19.0359,19.0931,27428.0
2017-09-05 13:20:00,30.0,30.02,29.99,30.0,17160.0,19.0868,19.0995,19.0804,19.0868,17160.0
2017-09-05 13:25:00,30.0,30.01,29.98,30.0,19458.0,19.0868,19.0931,19.074,19.0868,19458.0
2017-09-05 13:30:00,29.99,30.0,29.93,29.93,17235.0,19.0804,19.0868,19.0422,19.0422,17235.0
2017-09-05 13:35:00,29.93,30.02,29.93,30.0,17658.0,19.0422,19.0995,19.0422,19.0868,17658.0
2017-09-05 13:40:00,30.0,30.03,30.0,30.01,14536.0,19.0868,19.1059,19.0868,19.0931,14536.0
2017-09-05 13:45:00,30.01,30.05,30.01,30.05,22156.0,19.0931,19.1186,19.0931,19.1186,22156.0
2017-09-05 13:50:00,30.04,30.08,30.02,30.08,25893.0,19.1122,19.1377,19.0995,19.1377,25893.0
2017-09-05 13:55:00,30.08,30.1,30.04,30.1,22158.0,19.1377,19.1504,19.1122,19.1504,22158.0
2017-09-05 14:00:00,30.1,30.17,30.09,30.15,36287.0,19.1504,19.1949,19.144,19.1822,36287.0
2017-09-05 14:05:00,30.15,30.16,30.08,30.1,24121.0,19.1822,19.1886,19.1377,19.1504,24121.0
2017-09-05 14:10:00,30.1,30.11,30.06,30.09,34297.0,19.1504,19.1568,19.1249,19.144,34297.0
2017-09-05 14:15:00,30.08,30.1,30.05,30.07,36835.0,19.1377,19.1504,19.1186,19.1313,36835.0
2017-09-05 14:20:00,30.07,30.12,30.07,30.12,25771.0,19.1313,19.1631,19.1313,19.1631,25771.0
2017-09-05 14:25:00,30.11,30.15,30.11,30.11,28437.0,19.1568,19.1822,19.1568,19.1568,28437.0
2017-09-05 14:30:00,30.11,30.13,30.08,30.11,21817.0,19.1568,19.1695,19.1377,19.1568,21817.0
2017-09-05 14:35:00,30.11,30.12,30.07,30.08,18150.0,19.1568,19.1631,19.1313,19.1377,18150.0
2017-09-05 14:40:00,30.08,30.11,30.08,30.11,23545.0,19.1377,19.1568,19.1377,19.1568,23545.0
2017-09-05 14:45:00,30.11,30.11,30.07,30.09,16584.0,19.1568,19.1568,19.1313,19.144,16584.0
2017-09-05 14:50:00,30.08,30.09,30.07,30.08,17875.0,19.1377,19.144,19.1313,19.1377,17875.0
2017-09-05 14:55:00,30.07,30.11,30.07,30.11,19007.0,19.1313,19.1568,19.1313,19.1568,19007.0
2017-09-05 15:00:00,30.11,30.14,30.1,30.14,27847.0,19.1568,19.1758,19.1504,19.1758,27847.0
2017-09-05 15:05:00,30.14,30.17,30.12,30.16,145203.0,19.1758,19.1949,19.1631,19.1886,145203.0
2017-09-05 15:10:00,30.16,30.19,30.15,30.19,30290.0,19.1886,19.2077,19.1822,19.2077,30290.0
2017-09-05 15:15:00,30.19,30.19,30.15,30.17,35194.0,19.2077,19.2077,19.1822,19.1949,35194.0
2017-09-05 15:20:00,30.16,30.19,30.13,30.17,62988.0,19.1886,19.2077,19.1695,19.1949,62988.0
2017-09-05 15:25:00,30.17,30.24,30.16,30.24,56524.0,19.1949,19.2395,19.1886,19.2395,56524.0
2017-09-05 15:30:00,30.24,30.27,30.17,30.21,73558.0,19.2395,19.2586,19.1949,19.2204,73558.0
2017-09-05 15:35:00,30.2,30.21,30.15,30.18,74054.0,19.214,19.2204,19.1822,19.2013,74054.0
2017-09-05 15:40:00,30.17,30.18,30.11,30.13,68183.0,19.1949,19.2013,19.1568,19.1695,68183.0
2017-09-05 15:45:00,30.13,30.18,30.12,30.18,69705.0,19.1695,19.2013,19.1631,19.2013,69705.0
2017-09-05 15:50:00,30.18,30.18,30.14,30.16,108650.0,19.2013,19.2013,19.1758,19.1886,108650.0
2017-09-05 15:55:00,30.17,30.18,30.14,30.15,266319.0,19.1949,19.2013,19.1758,19.1822,266319.0
2017-09-06 09:30:00,30.23,30.3,30.09,30.09,96932.0,19.2331,19.2776,19.144,19.144,96932.0
2017-09-06 09:35:00,30.09,30.16,30.08,30.15,46400.0,19.144,19.1886,19.1377,19.1822,46400.0
2017-09-06 09:40:00,30.16,30.22,30.12,30.19,33813.0,19.1886,19.2267,19.1631,19.2077,33813.0
2017-09-06 09:45:00,30.19,30.22,30.17,30.19,35867.0,19.2077,19.2267,19.1949,19.2077,35867.0
2017-09-06 09:50:00,30.19,30.24,30.17,30.23,47331.0,19.2077,19.2395,19.1949,19.2331,47331.0
2017-09-06 09:55:00,30.24,30.35,30.22,30.34,75543.0,19.2395,19.3095,19.2267,19.3031,75543.0
2017-09-06 10:00:00,30.34,30.43,30.33,30.38,59832.0,19.3031,19.3603,19.2967,19.3285,59832.0
2017-09-06 10:05:00,30.37,30.52,30.37,30.5,64132.0,19.3222,19.4176,19.3222,19.4049,64132.0
2017-09-06 10:10:00,30.49,30.5,30.39,30.44,65952.0,19.3985,19.4049,19.3349,19.3667,65952.0
2017-09-06 10:15:00,30.43,30.44,30.33,30.35,55209.0,19.3603,19.3667,19.2967,19.3095,55209.0
2017-09-06 10:20:00,30.34,30.34,30.29,30.33,37051.0,19.3031,19.3031,19.2713,19.2967,37051.0
2017-09-06 10:25:00,30.33,30.37,30.31,30.37,38822.0,19.2967,19.3222,19.284,19.3222,38822.0
2017-09-06 10:30:00,30.37,30.4,30.34,30.4,42109.0,19.3222,19.3413,19.3031,19.3413,42109.0
2017-09-06 10:35:00,30.39,30.42,30.32,30.38,48425.0,19.3349,19.354,19.2904,19.3285,48425.0
2017-09-06 10:40:00,30.38,30.38,30.28,30.28,39228.0,19.3285,19.3285,19.2649,19.2649,39228.0
2017-09-06 10:45:00,30.29,30.35,30.25,30.3,77577.0,19.2713,19.3095,19.2458,19.2776,77577.0
2017-09-06 10:50:00,30.3,30.33,30.3,30.31,47374.0,19.2776,19.2967,19.2776,19.284,47374.0
2017-09-06 10:55:00,30.31,30.32,30.28,30.32,34472.0,19.284,19.2904,19.2649,19.2904,34472.0
2017-09-06 11:00:00,30.31,30.33,30.3,30.32,29656.0,19.284,19.2967,19.2776,19.2904,29656.0
2017-09-06 11:05:00,30.32,30.36,30.3,30.33,39456.0,19.2904,19.3158,19.2776,19.2967,39456.0
2017-09-06 11:10:00,30.33,30.34,30.3,30.31,31396.0,19.2967,19.3031,19.2776,19.284,31396.0
2017-09-06 11:15:00,30.31,30.34,30.3,30.33,68748.0,19.284,19.3031,19.2776,19.2967,68748.0
2017-09-06 11:20:00,30.33,30.39,30.32,30.38,36646.0,19.2967,19.3349,19.2904,19.3285,36646.0
2017-09-06 11:25:00,30.39,30.43,30.35,30.43,27697.0,19.3349,19.3603,19.3095,19.3603,27697.0
2017-09-06 11:30:00,30.43,30.43,30.38,30.38,35404.0,19.3603,19.3603,19.3285,19.3285,35404.0
2017-09-06 11:35:00,30.38,30.43,30.38,30.38,34372.0,19.3285,19.3603,19.3285,19.3285,34372.0
2017-09-06 11:40:00,30.38,30.41,30.38,30.41,22584.0,19.3285,19.3476,19.3285,19.3476,22584.0
2017-09-06 11:45:00,30.42,30.43,30.35,30.38,39049.0,19.354,19.3603,19.3095,19.3285,39049.0
2017-09-06 11:50:00,30.38,30.38,30.31,30.32,24520.0,19.3285,19.3285,19.284,19.2904,24520.0
2017-09-06 11:55:00,30.32,30.35,30.31,30.35,26896.0,19.2904,19.3095,19.284,19.3095,26896.0
2017-09-06 12:00:00,30.35,30.35,30.28,30.28,22698.0,19.3095,19.3095,19.2649,19.2649,22698.0
2017-09-06 12:05:00,30.29,30.29,30.23,30.24,33911.0,19.2713,19.2713,19.2331,19.2395,33911.0
2017-09-06 12:10:00,30.25,30.26,30.22,30.22,19140.0,19.2458,19.2522,19.2267,19.2267,19140.0
2017-09-06 12:15:00,30.22,30.26,30.2,30.26,14497.0,19.2267,19.2522,19.214,19.2522,14497.0
2017-09-06 12:20:00,30.27,30.3,30.24,30.29,22353.0,19.2586,19.2776,19.2395,19.2713,22353.0
2017-09-06 12:25:00,30.29,30.29,30.25,30.26,14181.0,19.2713,19.2713,19.2458,19.2522,14181.0
2017-09-06 12:30:00,30.26,30.27,30.23,30.25,19308.0,19.2522,19.2586,19.2331,19.2458,19308.0
2017-09-06 12:35:00,30.26,30.29,30.22,30.23,26600.0,19.2522,19.2713,19.2267,19.2331,26600.0
2017-09-06 12:40:00,30.23,30.25,30.22,30.24,39244.0,19.2331,19.2458,19.2267,19.2395,39244.0
2017-09-06 12:45:00,30.23,30.26,30.21,30.26,14530.0,19.2331,19.2522,19.2204,19.2522,14530.0
2017-09-06 12:50:00,30.26,30.29,30.26,30.29,19587.0,19.2522,19.2713,19.2522,19.2713,19587.0
2017-09-06 12:55:00,30.28,30.29,30.24,30.25,16295.0,19.2649,19.2713,19.2395,19.2458,16295.0
2017-09-06 13:00:00,30.25,30.28,30.24,30.28,15230.0,19.2458,19.2649,19.2395,19.2649,15230.0
2017-09-06 13:05:00,30.27,30.3,30.25,30.25,33811.0,19.2586,19.2776,19.2458,19.2458,33811.0
2017-09-06 13:10:00,30.26,30.31,30.26,30.28,20012.0,19.2522,19.284,19.2522,19.2649,20012.0
2017-09-06 13:15:00,30.28,30.29,30.25,30.25,24011.0,19.2649,19.2713,19.2458,19.2458,24011.0
2017-09-06 13:20:00,30.26,30.29,30.25,30.25,17773.0,19.2522,19.2713,19.2458,19.2458,17773.0
2017-09-06 13:25:00,30.26,30.26,30.21,30.23,16003.0,19.2522,19.2522,19.2204,19.2331,16003.0
2017-09-06 13:30:00,30.24,30.25,30.22,30.25,11954.0,19.2395,19.2458,19.2267,19.2458,11954.0
2017-09-06 13:35:00,30.24,30.29,30.24,30.27,16182.0,19.2395,19.2713,19.2395,19.2586,16182.0
2017-09-06 13:40:00,30.26,30.26,30.23,30.25,16261.0,19.2522,19.2522,19.2331,19.2458,16261.0
2017-09-06 13:45:00,30.25,30.26,30.23,30.23,27014.0,19.2458,19.2522,19.2331,19.2331,27014.0
2017-09-06 13:50:00,30.23,30.23,30.19,30.2,16277.0,19.2331,19.2331,19.2077,19.214,16277.0
2017-09-06 13:55:00,30.2,30.23,30.18,30.18,24892.0,19.214,19.2331,19.2013,19.2013,24892.0
2017-09-06 14:00:00,30.18,30.21,30.18,30.21,13219.0,19.2013,19.2204,19.2013,19.2204,13219.0
2017-09-06 14:05:00,30.21,30.22,30.18,30.19,78225.0,19.2204,19.2267,19.2013,19.2077,78225.0
2017-09-06 14:10:00,30.2,30.2,30.15,30.15,25934.0,19.214,19.214,19.1822,19.1822,25934.0
2017-09-06 14:15:00,30.15,30.19,30.13,30.16,69159.0,19.1822,19.2077,19.1695,19.1886,69159.0
2017-09-06 14:20:00,30.16,30.19,30.15,30.19,31403.0,19.1886,19.2077,19.1822,19.2077,31403.0
2017-09-06 14:25:00,30.19,30.22,30.18,30.2,64468.0,19.2077,19.2267,19.2013,19.214,64468.0
2017-09-06 14:30:00,30.19,30.2,30.17,30.19,33121.0,19.2077,19.214,19.1949,19.2077,33121.0
2017-09-06 14:35:00,30.19,30.23,30.19,30.2,38072.0,19.2077,19.2331,19.2077,19.214,38072.0
2017-09-06 14:40:00,30.2,30.22,30.2,30.2,17990.0,19.214,19.2267,19.214,19.214,17990.0
2017-09-06 14:45:00,30.21,30.21,30.17,30.17,23708.0,19.2204,19.2204,19.1949,19.1949,23708.0
2017-09-06 14:50:00,30.17,30.19,30.16,30.17,30173.0,19.1949,19.2077,19.1886,19.1949,30173.0
2017-09-06 14:55:00,30.17,30.18,30.15,30.15,15114.0,19.1949,19.2013,19.1822,19.1822,15114.0
2017-09-06 15:00:00,30.15,30.18,30.14,30.18,53936.0,19.1822,19.2013,19.1758,19.2013,53936.0
2017-09-06 15:05:00,30.18,30.2,30.17,30.17,26930.0,19.2013,19.214,19.1949,19.1949,26930.0
2017-09-06 15:10:00,30.17,30.19,30.15,30.17,45100.0,19.1949,19.2077,19.1822,19.1949,45100.0
2017-09-06 15:15:00,30.17,30.18,30.15,30.16,21007.0,19.1949,19.2013,19.1822,19.1886,21007.0
2017-09-06 15:20:00,30.15,30.2,30.15,30.2,64054.0,19.1822,19.214,19.1822,19.214,64054.0
2017-09-06 15:25:00,30.21,30.22,30.19,30.2,42179.0,19.2204,19.2267,19.2077,19.214,42179.0
2017-09-06 15:30:00,30.2,30.21,30.14,30.16,95793.0,19.214,19.2204,19.1758,19.1886,95793.0
2017-09-06 15:35:00,30.16,30.16,30.11,30.12,215540.0,19.1886,19.1886,19.1568,19.1631,215540.0
2017-09-06 15:40:00,30.12,30.15,30.09,30.15,182866.0,19.1631,19.1822,19.144,19.1822,182866.0
2017-09-06 15:45:00,30.14,30.15,30.11,30.14,167437.0,19.1758,19.1822,19.1568,19.1758,167437.0
2017-09-06 15:50:00,30.14,30.16,30.13,30.14,150088.0,19.1758,19.1886,19.1695,19.1758,150088.0
2017-09-06 15:55:00,30.13,30.14,30.09,30.11,337661.0,19.1695,19.1758,19.144,19.1568,337661.0
2017-09-07 09:30:00,29.78,29.92,29.75,29.81,91434.0,19.1375,19.2274,19.1182,19.1568,91434.0
2017-09-07 09:35:00,29.82,29.82,29.65,29.65,32021.0,19.1632,19.1632,19.0539,19.0539,32021.0
2017-09-07 09:40:00,29.66,29.69,29.62,29.68,34821.0,19.0604,19.0796,19.0347,19.0732,34821.0
2017-09-07 09:45:00,29.69,29.76,29.67,29.72,29626.0,19.0796,19.1246,19.0668,19.0989,29626.0
2017-09-07 09:50:00,29.72,29.75,29.7,29.74,35008.0,19.0989,19.1182,19.0861,19.1118,35008.0
2017-09-07 09:55:00,29.75,29.76,29.71,29.73,32392.0,19.1182,19.1246,19.0925,19.1053,32392.0
2017-09-07 10:00:00,29.73,29.81,29.71,29.8,50880.0,19.1053,19.1568,19.0925,19.1503,50880.0
2017-09-07 10:05:00,29.8,29.85,29.8,29.81,34484.0,19.1503,19.1825,19.1503,19.1568,34484.0
2017-09-07 10:10:00,29.82,29.87,29.81,29.84,23047.0,19.1632,19.1953,19.1568,19.176,23047.0
2017-09-07 10:15:00,29.84,29.92,29.83,29.92,31395.0,19.176,19.2274,19.1696,19.2274,31395.0
2017-09-07 10:20:00,29.92,29.98,29.91,29.94,42507.0,19.2274,19.266,19.221,19.2403,42507.0
2017-09-07 10:25:00,29.93,29.99,29.92,29.92,21659.0,19.2339,19.2724,19.2274,19.2274,21659.0
2017-09-07 10:30:00,29.92,29.93,29.89,29.91,18997.0,19.2274,19.2339,19.2082,19.221,18997.0
2017-09-07 10:35:00,29.9,29.93,29.89,29.89,22459.0,19.2146,19.2339,19.2082,19.2082,22459.0
2017-09-07 10:40:00,29.89,29.89,29.84,29.84,15604.0,19.2082,19.2082,19.176,19.176,15604.0
2017-09-07 10:45:00,29.83,29.88,29.81,29.87,29932.0,19.1696,19.2017,19.1568,19.1953,29932.0
2017-09-07 10:50:00,29.87,29.91,29.87,29.89,20678.0,19.1953,19.221,19.1953,19.2082,20678.0
2017-09-07 10:55:00,29.89,29.89,29.82,29.82,18594.0,19.2082,19.2082,19.1632,19.1632,18594.0
2017-09-07 11:00:00,29.82,29.82,29.77,29.8,33480.0,19.1632,19.1632,19.1311,19.1503,33480.0
2017-09-07 11:05:00,29.8,29.83,29.79,29.8,29809.0,19.1503,19.1696,19.1439,19.1503,29809.0
2017-09-07 11:10:00,29.81,29.83,29.76,29.79,24817.0,19.1568,19.1696,19.1246,19.1439,24817.0
2017-09-07 11:15:00,29.79,29.8,29.74,29.75,21702.0,19.1439,19.1503,19.1118,19.1182,21702.0
2017-09-07 11:20:00,29.75,29.79,29.72,29.79,16660.0,19.1182,19.1439,19.0989,19.1439,16660.0
2017-09-07 11:25:00,29.78,29.79,29.71,29.74,36682.0,19.1375,19.1439,19.0925,19.1118,36682.0
2017-09-07 11:30:00,29.74,29.76,29.71,29.73,19701.0,19.1118,19.1246,19.0925,19.1053,19701.0
2017-09-07 11:35:00,29.73,29.73,29.69,29.73,23837.0,19.1053,19.1053,19.0796,19.1053,23837.0
2017-09-07 11:40:00,29.72,29.74,29.7,29.74,14425.0,19.0989,19.1118,19.0861,19.1118,14425.0
2017-09-07 11:45:00,29.74,29.74,29.69,29.71,13684.0,19.1118,19.1118,19.0796,19.0925,13684.0
2017-09-07 11:50:00,29.71,29.73,29.66,29.68,39946.0,19.0925,19.1053,19.0604,19.0732,39946.0
2017-09-07 11:55:00,29.69,29.71,29.68,29.71,13748.0,19.0796,19.0925,19.0732,19.0925,13748.0
2017-09-07 12:00:00,29.71,29.75,29.71,29.72,15784.0,19.0925,19.1182,19.0925,19.0989,15784.0
2017-09-07 12:05:00,29.72,29.74,29.7,29.73,19449.0,19.0989,19.1118,19.0861,19.1053,19449.0
2017-09-07 12:10:00,29.74,29.77,29.73,29.77,13689.0,19.1118,19.1311,19.1053,19.1311,13689.0
2017-09-07 12:15:00,29.78,29.85,29.78,29.85,19931.0,19.1375,19.1825,19.1375,19.1825,19931.0
2017-09-07 12:20:00,29.84,29.85,29.79,29.79,18472.0,19.176,19.1825,19.1439,19.1439,18472.0
2017-09-07 12:25:00,29.79,29.83,29.79,29.8,19500.0,19.1439,19.1696,19.1439,19.1503,19500.0
2017-09-07 12:30:00,29.8,29.86,29.8,29.81,25912.0,19.1503,19.1889,19.1503,19.1568,25912.0
2017-09-07 12:35:00,29.82,29.84,29.81,29.82,27984.0,19.1632,19.176,19.1568,19.1632,27984.0
2017-09-07 12:40:00,29.82,29.82,29.8,29.82,24142.0,19.1632,19.1632,19.1503,19.1632,24142.0
2017-09-07 12:45:00,29.82,29.87,29.82,29.86,14307.0,19.1632,19.1953,19.1632,19.1889,14307.0
2017-09-07 12:50:00,29.87,29.88,29.85,29.87,13323.0,19.1953,19.2017,19.1825,19.1953,13323.0
2017-09-07 12:55:00,29.87,29.89,29.87,29.88,8986.0,19.1953,19.2082,19.1953,19.2017,8986.0
2017-09-07 13:00:00,29.88,29.9,29.86,29.87,14772.0,19.2017,19.2146,19.1889,19.1953,14772.0
2017-09-07 13:05:00,29.87,29.89,29.86,29.87,11130.0,19.1953,19.2082,19.1889,19.1953,11130.0
2017-09-07 13:10:00,29.86,29.86,29.84,29.85,16571.0,19.1889,19.1889,19.176,19.1825,16571.0
2017-09-07 13:15:00,29.85,29.85,29.82,29.83,27683.0,19.1825,19.1825,19.1632,19.1696,27683.0
2017-09-07 13:20:00,29.83,29.83,29.79,29.8,14090.0,19.1696,19.1696,19.1439,19.1503,14090.0
2017-09-07 13:25:00,29.8,29.81,29.79,29.81,9277.0,19.1503,19.1568,19.1439,19.1568,9277.0
2017-09-07 13:30:00,29.81,29.82,29.76,29.77,18940.0,19.1568,19.1632,19.1246,19.1311,18940.0
2017-09-07 13:35:00,29.78,29.8,29.77,29.79,12289.0,19.1375,19.1503,19.1311,19.1439,12289.0
2017-09-07 13:40:00,29.79,29.81,29.77,29.8,7921.0,19.1439,19.1568,19.1311,19.1503,7921.0
2017-09-07 13:45:00,29.8,29.83,29.77,29.77,38682.0,19.1503,19.1696,19.1311,19.1311,38682.0
2017-09-07 13:50:00,29.77,29.8,29.75,29.79,24617.0,19.1311,19.1503,19.1182,19.1439,24617.0
2017-09-07 13:55:00,29.8,29.8,29.77,29.8,19990.0,19.1503,19.1503,19.1311,19.1503,19990.0
2017-09-07 14:00:00,29.79,29.79,29.75,29.77,15785.0,19.1439,19.1439,19.1182,19.1311,15785.0
2017-09-07 14:05:00,29.77,29.77,29.75,29.75,26344.0,19.1311,19.1311,19.1182,19.1182,26344.0
2017-09-07 14:10:00,29.76,29.77,29.75,29.77,17289.0,19.1246,19.1311,19.1182,19.1311,17289.0
2017-09-07 14:15:00,29.76,29.76,29.74,29.76,19380.0,19.1246,19.1246,19.1118,19.1246,19380.0
2017-09-07 14:20:00,29.76,29.77,29.75,29.77,25581.0,19.1246,19.1311,19.1182,19.1311,25581.0
2017-09-07 14:25:00,29.77,29.77,29.72,29.73,33409.0,19.1311,19.1311,19.0989,19.1053,33409.0
2017-09-07 14:30:00,29.73,29.75,29.72,29.75,30770.0,19.1053,19.1182,19.0989,19.1182,30770.0
2017-09-07 14:35:00,29.75,29.75,29.73,29.73,14400.0,19.1182,19.1182,19.1053,19.1053,14400.0
2017-09-07 14:40:00,29.73,29.75,29.7,29.72,27086.0,19.1053,19.1182,19.0861,19.0989,27086.0
2017-09-07 14:45:00,29.72,29.74,29.71,29.74,19592.0,19.0989,19.1118,19.0925,19.1118,19592.0
2017-09-07 14:50:00,29.74,29.74,29.73,29.74,6900.0,19.1118,19.1118,19.1053,19.1118,6900.0
2017-09-07 14:55:00,29.74,29.79,29.71,29.79,65895.0,19.1118,19.1439,19.0925,19.1439,65895.0
2017-09-07 15:00:00,29.78,29.79,29.74,29.75,25096.0,19.1375,19.1439,19.1118,19.1182,25096.0
2017-09-07 15:05:00,29.75,29.79,29.74,29.78,15674.0,19.1182,19.1439,19.1118,19.1375,15674.0
2017-09-07 15:10:00,29.79,29.79,29.74,29.75,47620.0,19.1439,19.1439,19.1118,19.1182,47620.0
2017-09-07 15:15:00,29.75,29.77,29.74,29.74,31698.0,19.1182,19.1311,19.1118,19.1118,31698.0
2017-09-07 15:20:00,29.74,29.75,29.72,29.72,21154.0,19.1118,19.1182,19.0989,19.0989,21154.0
2017-09-07 15:25:00,29.73,29.75,29.72,29.73,24734.0,19.1053,19.1182,19.0989,19.1053,24734.0
2017-09-07 15:30:00,29.73,29.75,29.72,29.74,24733.0,19.1053,19.1182,19.0989,19.1118,24733.0
2017-09-07 15:35:00,29.74,29.76,29.73,29.76,36466.0,19.1118,19.1246,19.1053,19.1246,36466.0
2017-09-07 15:40:00,29.76,29.77,29.74,29.76,53657.0,19.1246,19.1311,19.1118,19.1246,53657.0
2017-09-07 15:45:00,29.75,29.78,29.74,29.77,50706.0,19.1182,19.1375,19.1118,19.1311,50706.0
2017-09-07 15:50:00,29.76,29.79,29.75,29.79,58645.0,19.1246,19.1439,19.1182,19.1439,58645.0
2017-09-07 15:55:00,29.79,29.82,29.77,29.82,307381.0,19.1439,19.1632,19.1311,19.1632,307381.0
2017-09-08 09:30:00,29.71,29.75,29.65,29.72,45692.0,19.0925,19.1182,19.0539,19.0989,45692.0
2017-09-08 09:35:00,29.71,29.72,29.56,29.61,39270.0,19.0925,19.0989,18.9961,19.0282,39270.0
2017-09-08 09:40:00,29.62,29.76,29.6,29.76,109954.0,19.0347,19.1246,19.0218,19.1246,109954.0
2017-09-08 09:45:00,29.76,29.77,29.71,29.73,41979.0,19.1246,19.1311,19.0925,19.1053,41979.0
2017-09-08 09:50:00,29.73,29.77,29.7,29.75,31942.0,19.1053,19.1311,19.0861,19.1182,31942.0
2017-09-08 09:55:00,29.74,29.82,29.74,29.82,94823.0,19.1118,19.1632,19.1118,19.1632,94823.0
2017-09-08 10:00:00,29.81,29.88,29.8,29.85,44802.0,19.1568,19.2017,19.1503,19.1825,44802.0
2017-09-08 10:05:00,29.85,29.87,29.82,29.83,30198.0,19.1825,19.1953,19.1632,19.1696,30198.0
2017-09-08 10:10:00,29.82,29.86,29.81,29.84,32044.0,19.1632,19.1889,19.1568,19.176,32044.0
2017-09-08 10:15:00,29.84,29.84,29.8,29.8,38957.0,19.176,19.176,19.1503,19.1503,38957.0
2017-09-08 10:20:00,29.8,29.82,29.72,29.75,130040.0,19.1503,19.1632,19.0989,19.1182,130040.0
2017-09-08 10:25:00,29.75,29.85,29.74,29.85,58331.0,19.1182,19.1825,19.1118,19.1825,58331.0
2017-09-08 10:30:00,29.85,29.93,29.84,29.9,107218.0,19.1825,19.2339,19.176,19.2146,107218.0
2017-09-08 10:35:00,29.89,29.91,29.83,29.83,69883.0,19.2082,19.221,19.1696,19.1696,69883.0
2017-09-08 10:40:00,29.83,29.86,29.81,29.85,29098.0,19.1696,19.1889,19.1568,19.1825,29098.0
2017-09-08 10:45:00,29.84,29.85,29.82,29.84,20141.0,19.176,19.1825,19.1632,19.176,20141.0
2017-09-08 10:50:00,29.84,29.87,29.81,29.81,53567.0,19.176,19.1953,19.1568,19.1568,53567.0
2017-09-08 10:55:00,29.81,29.81,29.77,29.78,26556.0,19.1568,19.1568,19.1311,19.1375,26556.0
2017-09-08 11:00:00,29.79,29.83,29.79,29.81,52053.0,19.1439,19.1696,19.1439,19.1568,52053.0
2017-09-08 11:05:00,29.8,29.8,29.76,29.78,35221.0,19.1503,19.1503,19.1246,19.1375,35221.0
2017-09-08 11:10:00,29.78,29.8,29.75,29.77,53324.0,19.1375,19.1503,19.1182,19.1311,53324.0
2017-09-08 11:15:00,29.77,29.8,29.77,29.78,40914.0,19.1311,19.1503,19.1311,19.1375,40914.0
2017-09-08 11:20:00,29.78,29.8,29.76,29.77,159832.0,19.1375,19.1503,19.1246,19.1311,159832.0
2017-09-08 11:25:00,29.77,29.8,29.76,29.78,26064.0,19.1311,19.1503,19.1246,19.1375,26064.0
2017-09-08 11:30:00,29.78,29.81,29.78,29.8,15751.0,19.1375,19.1568,19.1375,19.1503,15751.0
2017-09-08 11:35:00,29.81,29.81,29.78,29.79,22859.0,19.1568,19.1568,19.1375,19.1439,22859.0
2017-09-08 11:40:00,29.8,29.81,29.77,29.77,44484.0,19.1503,19.1568,19.1311,19.1311,44484.0
2017-09-08 11:45:00,29.78,29.78,29.75,29.76,19170.0,19.1375,19.1375,19.1182,19.1246,19170.0
2017-09-08 11:50:00,29.76,29.77,29.74,29.75,9566.0,19.1246,19.1311,19.1118,19.1182,9566.0
2017-09-08 11:55:00,29.75,29.75,29.68,29.68,12709.0,19.1182,19.1182,19.0732,19.0732,12709.0
2017-09-08 12:00:00,29.69,29.7,29.64,29.65,16243.0,19.0796,19.0861,19.0475,19.0539,16243.0
2017-09-08 12:05:00,29.66,29.66,29.63,29.63,10528.0,19.0604,19.0604,19.0411,19.0411,10528.0
2017-09-08 12:10:00,29.63,29.65,29.62,29.63,19208.0,19.0411,19.0539,19.0347,19.0411,19208.0
2017-09-08 12:15:00,29.63,29.66,29.63,29.66,11281.0,19.0411,19.0604,19.0411,19.0604,11281.0
2017-09-08 12:20:00,29.66,29.67,29.64,29.66,40852.0,19.0604,19.0668,19.0475,19.0604,40852.0
2017-09-08 12:25:00,29.67,29.69,29.65,29.68,13348.0,19.0668,19.0796,19.0539,19.0732,13348.0
2017-09-08 12:30:00,29.68,29.72,29.68,29.7,24501.0,19.0732,19.0989,19.0732,19.0861,24501.0
2017-09-08 12:35:00,29.71,29.71,29.69,29.69,10763.0,19.0925,19.0925,19.0796,19.0796,10763.0
2017-09-08 12:40:00,29.69,29.7,29.68,29.69,23000.0,19.0796,19.0861,19.0732,19.0796,23000.0
2017-09-08 12:45:00,29.69,29.72,29.69,29.71,8956.0,19.0796,19.0989,19.0796,19.0925,8956.0
2017-09-08 12:50:00,29.71,29.73,29.7,29.73,28128.0,19.0925,19.1053,19.0861,19.1053,28128.0
2017-09-08 12:55:00,29.72,29.73,29.71,29.71,19743.0,19.0989,19.1053,19.0925,19.0925,19743.0
2017-09-08 13:00:00,29.71,29.72,29.7,29.72,9255.0,19.0925,19.0989,19.0861,19.0989,9255.0
2017-09-08 13:05:00,29.71,29.71,29.67,29.68,22288.0,19.0925,19.0925,19.0668,19.0732,22288.0
2017-09-08 13:10:00,29.67,29.67,29.65,29.65,23215.0,19.0668,19.0668,19.0539,19.0539,23215.0
2017-09-08 13:15:00,29.65,29.65,29.61,29.63,14750.0,19.0539,19.0539,19.0282,19.0411,14750.0
2017-09-08 13:20:00,29.62,29.63,29.6,29.62,8234.0,19.0347,19.0411,19.0218,19.0347,8234.0
2017-09-08 13:25:00,29.62,29.62,29.59,29.59,7875.0,19.0347,19.0347,19.0154,19.0154,7875.0
2017-09-08 13:30:00,29.59,29.6,29.57,29.58,21780.0,19.0154,19.0218,19.0025,19.009,21780.0
2017-09-08 13:35:00,29.58,29.6,29.57,29.6,6386.0,19.009,19.0218,19.0025,19.0218,6386.0
2017-09-08 13:40:00,29.6,29.6,29.56,29.56,16262.0,19.0218,19.0218,18.9961,18.9961,16262.0
2017-09-08 13:45:00,29.56,29.57,29.55,29.57,14314.0,18.9961,19.0025,18.9897,19.0025,14314.0
2017-09-08 13:50:00,29.56,29.59,29.56,29.57,13624.0,18.9961,19.0154,18.9961,19.0025,13624.0
2017-09-08 13:55:00,29.58,29.65,29.57,29.64,28503.0,19.009,19.0539,19.0025,19.0475,28503.0
2017-09-08 14:00:00,29.65,29.67,29.64,29.66,22409.0,19.0539,19.0668,19.0475,19.0604,22409.0
2017-09-08 14:05:00,29.67,29.67,29.62,29.62,35120.0,19.0668,19.0668,19.0347,19.0347,35120.0
2017-09-08 14:10:00,29.62,29.67,29.62,29.65,20554.0,19.0347,19.0668,19.0347,19.0539,20554.0
2017-09-08 14:15:00,29.65,29.66,29.63,29.64,16196.0,19.0539,19.0604,19.0411,19.0475,16196.0
2017-09-08 14:20:00,29.64,29.67,29.64,29.67,16794.0,19.0475,19.0668,19.0475,19.0668,16794.0
2017-09-08 14:25:00,29.66,29.66,29.65,29.66,8464.0,19.0604,19.0604,19.0539,19.0604,8464.0
2017-09-08 14:30:00,29.66,29.7,29.66,29.69,41288.0,19.0604,19.0861,19.0604,19.0796,41288.0
2017-09-08 14:35:00,29.68,29.71,29.68,29.7,14383.0,19.0732,19.0925,19.0732,19.0861,14383.0
2017-09-08 14:40:00,29.7,29.71,29.67,29.68,24762.0,19.0861,19.0925,19.0668,19.0732,24762.0
2017-09-08 14:45:00,29.69,29.69,29.67,29.68,18580.0,19.0796,19.0796,19.0668,19.0732,18580.0
2017-09-08 14:50:00,29.67,29.69,29.66,29.68,26879.0,19.0668,19.0796,19.0604,19.0732,26879.0
2017-09-08 14:55:00,29.68,29.71,29.67,29.68,27684.0,19.0732,19.0925,19.0668,19.0732,27684.0
2017-09-08 15:00:00,29.69,29.73,29.68,29.73,21840.0,19.0796,19.1053,19.0732,19.1053,21840.0
2017-09-08 15:05:00,29.72,29.74,29.7,29.74,41676.0,19.0989,19.1118,19.0861,19.1118,41676.0
2017-09-08 15:10:00,29.73,29.75,29.71,29.72,25641.0,19.1053,19.1182,19.0925,19.0989,25641.0
2017-09-08 15:15:00,29.72,29.73,29.69,29.7,38023.0,19.0989,19.1053,19.0796,19.0861,38023.0
2017-09-08 15:20:00,29.7,29.73,29.7,29.7,22714.0,19.0861,19.1053,19.0861,19.0861,22714.0
2017-09-08 15:25:00,29.7,29.72,29.68,29.69,24927.0,19.0861,19.0989,19.0732,19.0796,24927.0
2017-09-08 15:30:00,29.69,29.7,29.65,29.68,61311.0,19.0796,19.0861,19.0539,19.0732,61311.0
2017-09-08 15:35:00,29.68,29.69,29.66,29.68,26108.0,19.0732,19.0796,19.0604,19.0732,26108.0
2017-09-08 15:40:00,29.68,29.7,29.67,29.7,25340.0,19.0732,19.0861,19.0668,19.0861,25340.0
2017-09-08 15:45:00,29.69,29.7,29.67,29.7,71826.0,19.0796,19.0861,19.0668,19.0861,71826.0
2017-09-08 15:50:00,29.69,29.7,29.68,29.7,61614.0,19.0796,19.0861,19.0732,19.0861,61614.0
2017-09-08 15:55:00,29.69,29.71,29.69,29.7,148979.0,19.0796,19.0925,19.0796,19.0861,148979.0
2017-09-11 09:30:00,29.74,29.87,29.71,29.83,82126.0,19.1118,19.1953,19.0925,19.1696,82126.0
2017-09-11 09:35:00,29.82,29.85,29.76,29.83,37682.0,19.1632,19.1825,19.1246,19.1696,37682.0
2017-09-11 09:40:00,29.83,29.93,29.83,29.91,35623.0,19.1696,19.2339,19.1696,19.221,35623.0
2017-09-11 09:45:00,29.91,29.94,29.89,29.94,34836.0,19.221,19.2403,19.2082,19.2403,34836.0
2017-09-11 09:50:00,29.92,29.92,29.84,29.86,50373.0,19.2274,19.2274,19.176,19.1889,50373.0
2017-09-11 09:55:00,29.87,29.89,29.86,29.87,32478.0,19.1953,19.2082,19.1889,19.1953,32478.0
2017-09-11 10:00:00,29.87,29.9,29.84,29.89,31319.0,19.1953,19.2146,19.176,19.2082,31319.0
2017-09-11 10:05:00,29.9,29.93,29.87,29.88,41632.0,19.2146,19.2339,19.1953,19.2017,41632.0
2017-09-11 10:10:00,29.89,29.91,29.87,29.89,32652.0,19.2082,19.221,19.1953,19.2082,32652.0
2017-09-11 10:15:00,29.9,29.94,29.88,29.94,28969.0,19.2146,19.2403,19.2017,19.2403,28969.0
2017-09-11 10:20:00,29.94,29.96,29.9,29.93,38350.0,19.2403,19.2532,19.2146,19.2339,38350.0
2017-09-11 10:25:00,29.93,29.96,29.91,29.96,61892.0,19.2339,19.2532,19.221,19.2532,61892.0
2017-09-11 10:30:00,29.96,30.05,29.95,30.05,151233.0,19.2532,19.311,19.2467,19.311,151233.0
2017-09-11 10:35:00,30.05,30.09,29.99,30.03,176563.0,19.311,19.3367,19.2724,19.2981,176563.0
2017-09-11 10:40:00,30.03,30.19,30.03,30.16,98369.0,19.2981,19.401,19.2981,19.3817,98369.0
2017-09-11 10:45:00,30.16,30.17,30.12,30.13,38365.0,19.3817,19.3881,19.356,19.3624,38365.0
2017-09-11 10:50:00,30.14,30.23,30.13,30.18,110380.0,19.3688,19.4267,19.3624,19.3945,110380.0
2017-09-11 10:55:00,30.17,30.18,30.14,30.17,66103.0,19.3881,19.3945,19.3688,19.3881,66103.0
2017-09-11 11:00:00,30.16,30.22,30.14,30.16,54951.0,19.3817,19.4202,19.3688,19.3817,54951.0
2017-09-11 11:05:00,30.16,30.2,30.16,30.18,40713.0,19.3817,19.4074,19.3817,19.3945,40713.0
2017-09-11 11:10:00,30.17,30.22,30.17,30.19,50067.0,19.3881,19.4202,19.3881,19.401,50067.0
2017-09-11 11:15:00,30.19,30.2,30.17,30.19,51231.0,19.401,19.4074,19.3881,19.401,51231.0
2017-09-11 11:20:00,30.2,30.2,30.19,30.2,30271.0,19.4074,19.4074,19.401,19.4074,30271.0
2017-09-11 11:25:00,30.2,30.26,30.19,30.26,65129.0,19.4074,19.4459,19.401,19.4459,65129.0
2017-09-11 11:30:00,30.25,30.27,30.24,30.25,93275.0,19.4395,19.4524,19.4331,19.4395,93275.0
2017-09-11 11:35:00,30.25,30.26,30.23,30.25,39735.0,19.4395,19.4459,19.4267,19.4395,39735.0
2017-09-11 11:40:00,30.25,30.3,30.24,30.3,25826.0,19.4395,19.4716,19.4331,19.4716,25826.0
2017-09-11 11:45:00,30.3,30.33,30.29,30.3,36782.0,19.4716,19.4909,19.4652,19.4716,36782.0
2017-09-11 11:50:00,30.29,30.36,30.29,30.34,67706.0,19.4652,19.5102,19.4652,19.4974,67706.0
2017-09-11 11:55:00,30.35,30.35,30.31,30.33,31060.0,19.5038,19.5038,19.4781,19.4909,31060.0
2017-09-11 12:00:00,30.33,30.4,30.32,30.39,68857.0,19.4909,19.5359,19.4845,19.5295,68857.0
2017-09-11 12:05:00,30.39,30.4,30.35,30.38,60573.0,19.5295,19.5359,19.5038,19.5231,60573.0
2017-09-11 12:10:00,30.38,30.39,30.36,30.39,21586.0,19.5231,19.5295,19.5102,19.5295,21586.0
2017-09-11 12:15:00,30.39,30.41,30.38,30.38,54241.0,19.5295,19.5423,19.5231,19.5231,54241.0
2017-09-11 12:20:00,30.38,30.38,30.36,30.37,20070.0,19.5231,19.5231,19.5102,19.5166,20070.0
2017-09-11 12:25:00,30.36,30.38,30.36,30.37,25897.0,19.5102,19.5231,19.5102,19.5166,25897.0
2017-09-11 12:30:00,30.37,30.39,30.36,30.37,16536.0,19.5166,19.5295,19.5102,19.5166,16536.0
2017-09-11 12:35:00,30.37,30.37,30.27,30.29,37297.0,19.5166,19.5166,19.4524,19.4652,37297.0
2017-09-11 12:40:00,30.29,30.32,30.27,30.29,50415.0,19.4652,19.4845,19.4524,19.4652,50415.0
2017-09-11 12:45:00,30.3,30.33,30.3,30.33,22799.0,19.4716,19.4909,19.4716,19.4909,22799.0
2017-09-11 12:50:00,30.33,30.34,30.31,30.32,25310.0,19.4909,19.4974,19.4781,19.4845,25310.0
2017-09-11 12:55:00,30.32,30.33,30.29,30.3,18226.0,19.4845,19.4909,19.4652,19.4716,18226.0
2017-09-11 13:00:00,30.31,30.32,30.3,30.31,22184.0,19.4781,19.4845,19.4716,19.4781,22184.0
2017-09-11 13:05:00,30.32,30.32,30.3,30.3,50969.0,19.4845,19.4845,19.4716,19.4716,50969.0
2017-09-11 13:10:00,30.31,30.34,30.31,30.33,21768.0,19.4781,19.4974,19.4781,19.4909,21768.0
2017-09-11 13:15:00,30.33,30.34,30.32,30.33,16114.0,19.4909,19.4974,19.4845,19.4909,16114.0
2017-09-11 13:20:00,30.33,30.36,30.32,30.35,20675.0,19.4909,19.5102,19.4845,19.5038,20675.0
2017-09-11 13:25:00,30.34,30.36,30.33,30.34,14870.0,19.4974,19.5102,19.4909,19.4974,14870.0
2017-09-11 13:30:00,30.34,30.35,30.3,30.3,17342.0,19.4974,19.5038,19.4716,19.4716,17342.0
2017-09-11 13:35:00,30.31,30.33,30.29,30.31,23559.0,19.4781,19.4909,19.4652,19.4781,23559.0
2017-09-11 13:40:00,30.3,30.33,30.3,30.3,16838.0,19.4716,19.4909,19.4716,19.4716,16838.0
2017-09-11 13:45:00,30.31,30.33,30.3,30.32,20318.0,19.4781,19.4909,19.4716,19.4845,20318.0
2017-09-11 13:50:00,30.32,30.32,30.3,30.3,7039.0,19.4845,19.4845,19.4716,19.4716,7039.0
2017-09-11 13:55:00,30.3,30.31,30.28,30.3,26861.0,19.4716,19.4781,19.4588,19.4716,26861.0
2017-09-11 14:00:00,30.3,30.32,30.3,30.31,18613.0,19.4716,19.4845,19.4716,19.4781,18613.0
2017-09-11 14:05:00,30.31,30.33,30.3,30.32,30598.0,19.4781,19.4909,19.4716,19.4845,30598.0
2017-09-11 14:10:00,30.33,30.33,30.28,30.29,28316.0,19.4909,19.4909,19.4588,19.4652,28316.0
2017-09-11 14:15:00,30.29,30.31,30.28,30.28,24390.0,19.4652,19.4781,19.4588,19.4588,24390.0
2017-09-11 14:20:00,30.28,30.3,30.27,30.28,25247.0,19.4588,19.4716,19.4524,19.4588,25247.0
2017-09-11 14:25:00,30.28,30.29,30.26,30.29,34252.0,19.4588,19.4652,19.4459,19.4652,34252.0
2017-09-11 14:30:00,30.29,30.31,30.28,30.3,38045.0,19.4652,19.4781,19.4588,19.4716,38045.0
2017-09-11 14:35:00,30.3,30.3,30.26,30.26,27929.0,19.4716,19.4716,19.4459,19.4459,27929.0
2017-09-11 14:40:00,30.26,30.27,30.23,30.25,35543.0,19.4459,19.4524,19.4267,19.4395,35543.0
2017-09-11 14:45:00,30.25,30.27,30.24,30.25,31781.0,19.4395,19.4524,19.4331,19.4395,31781.0
2017-09-11 14:50:00,30.26,30.28,30.25,30.28,31241.0,19.4459,19.4588,19.4395,19.4588,31241.0
2017-09-11 14:55:00,30.28,30.28,30.23,30.24,37879.0,19.4588,19.4588,19.4267,19.4331,37879.0
2017-09-11 15:00:00,30.24,30.27,30.23,30.27,29036.0,19.4331,19.4524,19.4267,19.4524,29036.0
2017-09-11 15:05:00,30.27,30.28,30.27,30.28,33511.0,19.4524,19.4588,19.4524,19.4588,33511.0
2017-09-11 15:10:00,30.28,30.28,30.24,30.26,41145.0,19.4588,19.4588,19.4331,19.4459,41145.0
2017-09-11 15:15:00,30.27,30.27,30.26,30.27,36595.0,19.4524,19.4524,19.4459,19.4524,36595.0
2017-09-11 15:20:00,30.27,30.27,30.22,30.25,51865.0,19.4524,19.4524,19.4202,19.4395,51865.0
2017-09-11 15:25:00,30.25,30.29,30.24,30.27,46595.0,19.4395,19.4652,19.4331,19.4524,46595.0
2017-09-11 15:30:00,30.28,30.28,30.26,30.28,36610.0,19.4588,19.4588,19.4459,19.4588,36610.0
2017-09-11 15:35:00,30.27,30.31,30.26,30.3,75721.0,19.4524,19.4781,19.4459,19.4716,75721.0
2017-09-11 15:40:00,30.3,30.3,30.26,30.29,84002.0,19.4716,19.4716,19.4459,19.4652,84002.0
2017-09-11 15:45:00,30.28,30.29,30.23,30.24,127753.0,19.4588,19.4652,19.4267,19.4331,127753.0
2017-09-11 15:50:00,30.24,30.25,30.21,30.22,116348.0,19.4331,19.4395,19.4138,19.4202,116348.0
2017-09-11 15:55:00,30.22,30.26,30.21,30.25,269447.0,19.4202,19.4459,19.4138,19.4395,269447.0
2017-09-12 09:30:00,30.26,30.3,30.23,30.29,56917.0,19.4459,19.4716,19.4267,19.4652,56917.0
2017-09-12 09:35:00,30.3,30.36,30.26,30.35,48823.0,19.4716,19.5102,19.4459,19.5038,48823.0
2017-09-12 09:40:00,30.35,30.39,30.31,30.35,25780.0,19.5038,19.5295,19.4781,19.5038,25780.0
2017-09-12 09:45:00,30.36,30.37,30.29,30.33,36739.0,19.5102,19.5166,19.4652,19.4909,36739.0
2017-09-12 09:50:00,30.32,30.38,30.3,30.37,28786.0,19.4845,19.5231,19.4716,19.5166,28786.0
2017-09-12 09:55:00,30.37,30.45,30.36,30.44,81671.0,19.5166,19.568,19.5102,19.5616,81671.0
2017-09-12 10:00:00,30.44,30.44,30.34,30.38,34827.0,19.5616,19.5616,19.4974,19.5231,34827.0
2017-09-12 10:05:00,30.38,30.44,30.38,30.43,29087.0,19.5231,19.5616,19.5231,19.5552,29087.0
2017-09-12 10:10:00,30.42,30.47,30.42,30.47,18139.0,19.5488,19.5809,19.5488,19.5809,18139.0
2017-09-12 10:15:00,30.46,30.47,30.4,30.41,49118.0,19.5745,19.5809,19.5359,19.5423,49118.0
2017-09-12 10:20:00,30.4,30.45,30.4,30.44,59973.0,19.5359,19.568,19.5359,19.5616,59973.0
2017-09-12 10:25:00,30.44,30.49,30.43,30.45,62725.0,19.5616,19.5937,19.5552,19.568,62725.0
2017-09-12 10:30:00,30.44,30.46,30.39,30.45,57804.0,19.5616,19.5745,19.5295,19.568,57804.0
2017-09-12 10:35:00,30.45,30.51,30.44,30.49,50402.0,19.568,19.6066,19.5616,19.5937,50402.0
2017-09-12 10:40:00,30.49,30.51,30.46,30.46,62166.0,19.5937,19.6066,19.5745,19.5745,62166.0
2017-09-12 10:45:00,30.46,30.47,30.38,30.39,31423.0,19.5745,19.5809,19.5231,19.5295,31423.0
2017-09-12 10:50:00,30.39,30.39,30.34,30.36,28293.0,19.5295,19.5295,19.4974,19.5102,28293.0
2017-09-12 10:55:00,30.36,30.38,30.35,30.35,49992.0,19.5102,19.5231,19.5038,19.5038,49992.0
2017-09-12 11:00:00,30.35,30.35,30.29,30.29,22584.0,19.5038,19.5038,19.4652,19.4652,22584.0
2017-09-12 11:05:00,30.3,30.34,30.28,30.28,139734.0,19.4716,19.4974,19.4588,19.4588,139734.0
2017-09-12 11:10:00,30.28,30.3,30.26,30.28,54712.0,19.4588,19.4716,19.4459,19.4588,54712.0
2017-09-12 11:15:00,30.28,30.29,30.26,30.28,22530.0,19.4588,19.4652,19.4459,19.4588,22530.0
2017-09-12 11:20:00,30.29,30.3,30.26,30.26,24830.0,19.4652,19.4716,19.4459,19.4459,24830.0
2017-09-12 11:25:00,30.27,30.28,30.25,30.28,12198.0,19.4524,19.4588,19.4395,19.4588,12198.0
2017-09-12 11:30:00,30.28,30.31,30.28,30.3,25335.0,19.4588,19.4781,19.4588,19.4716,25335.0
2017-09-12 11:35:00,30.3,30.32,30.29,30.32,12840.0,19.4716,19.4845,19.4652,19.4845,12840.0
2017-09-12 11:40:00,30.32,30.34,30.3,30.34,25069.0,19.4845,19.4974,19.4716,19.4974,25069.0
2017-09-12 11:45:00,30.34,30.36,30.33,30.36,21814.0,19.4974,19.5102,19.4909,19.5102,21814.0
2017-09-12 11:50:00,30.35,30.36,30.31,30.35,30773.0,19.5038,19.5102,19.4781,19.5038,30773.0
2017-09-12 11:55:00,30.35,30.38,30.35,30.38,28243.0,19.5038,19.5231,19.5038,19.5231,28243.0
2017-09-12 12:00:00,30.38,30.38,30.35,30.36,22978.0,19.5231,19.5231,19.5038,19.5102,22978.0
2017-09-12 12:05:00,30.36,30.38,30.3,30.3,24645.0,19.5102,19.5231,19.4716,19.4716,24645.0
2017-09-12 12:10:00,30.3,30.31,30.23,30.25,34683.0,19.4716,19.4781,19.4267,19.4395,34683.0
2017-09-12 12:15:00,30.26,30.28,30.25,30.25,11284.0,19.4459,19.4588,19.4395,19.4395,11284.0
2017-09-12 12:20:00,30.26,30.27,30.23,30.23,23145.0,19.4459,19.4524,19.4267,19.4267,23145.0
2017-09-12 12:25:00,30.24,30.26,30.23,30.25,12916.0,19.4331,19.4459,19.4267,19.4395,12916.0
2017-09-12 12:30:00,30.26,30.26,30.25,30.25,8097.0,19.4459,19.4459,19.4395,19.4395,8097.0
2017-09-12 12:35:00,30.25,30.26,30.21,30.22,24754.0,19.4395,19.4459,19.4138,19.4202,24754.0
2017-09-12 12:40:00,30.22,30.24,30.2,30.22,20645.0,19.4202,19.4331,19.4074,19.4202,20645.0
2017-09-12 12:45:00,30.22,30.24,30.22,30.23,9229.0,19.4202,19.4331,19.4202,19.4267,9229.0
2017-09-12 12:50:00,30.24,30.28,30.23,30.24,21980.0,19.4331,19.4588,19.4267,19.4331,21980.0
2017-09-12 12:55:00,30.24,30.26,30.24,30.24,9534.0,19.4331,19.4459,19.4331,19.4331,9534.0
2017-09-12 13:00:00,30.24,30.24,30.21,30.24,27054.0,19.4331,19.4331,19.4138,19.4331,27054.0
2017-09-12 13:05:00,30.25,30.26,30.24,30.25,6363.0,19.4395,19.4459,19.4331,19.4395,6363.0
2017-09-12 13:10:00,30.25,30.26,30.24,30.25,15531.0,19.4395,19.4459,19.4331,19.4395,15531.0
2017-09-12 13:15:00,30.25,30.26,30.25,30.25,7450.0,19.4395,19.4459,19.4395,19.4395,7450.0
2017-09-12 13:20:00,30.25,30.26,30.23,30.23,23103.0,19.4395,19.4459,19.4267,19.4267,23103.0
2017-09-12 13:25:00,30.23,30.24,30.22,30.24,15592.0,19.4267,19.4331,19.4202,19.4331,15592.0
2017-09-12 13:30:00,30.23,30.24,30.23,30.24,12893.0,19.4267,19.4331,19.4267,19.4331,12893.0
2017-09-12 13:35:00,30.23,30.24,30.2,30.22,41877.0,19.4267,19.4331,19.4074,19.4202,41877.0
2017-09-12 13:40:00,30.21,30.25,30.2,30.25,35670.0,19.4138,19.4395,19.4074,19.4395,35670.0
2017-09-12 13:45:00,30.26,30.27,30.25,30.26,10288.0,19.4459,19.4524,19.4395,19.4459,10288.0
2017-09-12 13:50:00,30.26,30.27,30.22,30.23,24539.0,19.4459,19.4524,19.4202,19.4267,24539.0
2017-09-12 13:55:00,30.24,30.26,30.21,30.21,17697.0,19.4331,19.4459,19.4138,19.4138,17697.0
2017-09-12 14:00:00,30.21,30.21,30.2,30.21,10148.0,19.4138,19.4138,19.4074,19.4138,10148.0
2017-09-12 14:05:00,30.2,30.24,30.2,30.24,11297.0,19.4074,19.4331,19.4074,19.4331,11297.0
2017-09-12 14:10:00,30.23,30.24,30.2,30.2,18662.0,19.4267,19.4331,19.4074,19.4074,18662.0
2017-09-12 14:15:00,30.2,30.25,30.2,30.23,21754.0,19.4074,19.4395,19.4074,19.4267,21754.0
2017-09-12 14:20:00,30.24,30.24,30.21,30.22,29303.0,19.4331,19.4331,19.4138,19.4202,29303.0
2017-09-12 14:25:00,30.23,30.23,30.18,30.18,20776.0,19.4267,19.4267,19.3945,19.3945,20776.0
2017-09-12 14:30:00,30.18,30.2,30.17,30.19,20024.0,19.3945,19.4074,19.3881,19.401,20024.0
2017-09-12 14:35:00,30.19,30.2,30.18,30.19,13422.0,19.401,19.4074,19.3945,19.401,13422.0
2017-09-12 14:40:00,30.2,30.2,30.19,30.19,4938.0,19.4074,19.4074,19.401,19.401,4938.0
2017-09-12 14:45:00,30.19,30.22,30.19,30.21,30090.0,19.401,19.4202,19.401,19.4138,30090.0
2017-09-12 14:50:00,30.22,30.22,30.19,30.19,17222.0,19.4202,19.4202,19.401,19.401,17222.0
2017-09-12 14:55:00,30.19,30.19,30.16,30.18,26067.0,19.401,19.401,19.3817,19.3945,26067.0
2017-09-12 15:00:00,30.18,30.18,30.13,30.15,29542.0,19.3945,19.3945,19.3624,19.3753,29542.0
2017-09-12 15:05:00,30.15,30.18,30.15,30.16,18773.0,19.3753,19.3945,19.3753,19.3817,18773.0
2017-09-12 15:10:00,30.17,30.17,30.14,30.17,42847.0,19.3881,19.3881,19.3688,19.3881,42847.0
2017-09-12 15:15:00,30.17,30.2,30.17,30.18,38753.0,19.3881,19.4074,19.3881,19.3945,38753.0
2017-09-12 15:20:00,30.19,30.19,30.17,30.18,35588.0,19.401,19.401,19.3881,19.3945,35588.0
2017-09-12 15:25:00,30.19,30.19,30.17,30.17,21280.0,19.401,19.401,19.3881,19.3881,21280.0
2017-09-12 15:30:00,30.17,30.18,30.13,30.15,64038.0,19.3881,19.3945,19.3624,19.3753,64038.0
2017-09-12 15:35:00,30.15,30.15,30.14,30.15,30208.0,19.3753,19.3753,19.3688,19.3753,30208.0
2017-09-12 15:40:00,30.14,30.15,30.14,30.14,41042.0,19.3688,19.3753,19.3688,19.3688,41042.0
2017-09-12 15:45:00,30.15,30.17,30.14,30.17,92689.0,19.3753,19.3881,19.3688,19.3881,92689.0
2017-09-12 15:50:00,30.17,30.17,30.15,30.15,74522.0,19.3881,19.3881,19.3753,19.3753,74522.0
2017-09-12 15:55:00,30.15,30.21,30.15,30.21,234294.0,19.3753,19.4138,19.3753,19.4138,234294.0
2017-09-13 09:30:00,30.33,30.37,30.28,30.29,27893.0,19.4909,19.5166,19.4588,19.4652,27893.0
2017-09-13 09:35:00,30.34,30.42,30.33,30.39,28917.0,19.4974,19.5488,19.4909,19.5295,28917.0
2017-09-13 09:40:00,30.39,30.44,30.38,30.39,27475.0,19.5295,19.5616,19.5231,19.5295,27475.0
2017-09-13 09:45:00,30.39,30.45,30.39,30.45,33619.0,19.5295,19.568,19.5295,19.568,33619.0
2017-09-13 09:50:00,30.45,30.49,30.42,30.44,23258.0,19.568,19.5937,19.5488,19.5616,23258.0
2017-09-13 09:55:00,30.44,30.47,30.4,30.41,20214.0,19.5616,19.5809,19.5359,19.5423,20214.0
2017-09-13 10:00:00,30.41,30.41,30.32,30.33,33474.0,19.5423,19.5423,19.4845,19.4909,33474.0
2017-09-13 10:05:00,30.33,30.33,30.23,30.24,27242.0,19.4909,19.4909,19.4267,19.4331,27242.0
2017-09-13 10:10:00,30.25,30.29,30.23,30.23,45358.0,19.4395,19.4652,19.4267,19.4267,45358.0
2017-09-13 10:15:00,30.24,30.26,30.21,30.23,97859.0,19.4331,19.4459,19.4138,19.4267,97859.0
2017-09-13 10:20:00,30.23,30.3,30.22,30.3,43409.0,19.4267,19.4716,19.4202,19.4716,43409.0
2017-09-13 10:25:00,30.3,30.32,30.24,30.32,21644.0,19.4716,19.4845,19.4331,19.4845,21644.0
2017-09-13 10:30:00,30.35,30.36,30.29,30.32,46581.0,19.5038,19.5102,19.4652,19.4845,46581.0
2017-09-13 10:35:00,30.32,30.36,30.31,30.34,43372.0,19.4845,19.5102,19.4781,19.4974,43372.0
2017-09-13 10:40:00,30.34,30.35,30.29,30.3,46762.0,19.4974,19.5038,19.4652,19.4716,46762.0
2017-09-13 10:45:00,30.29,30.32,30.26,30.26,34130.0,19.4652,19.4845,19.4459,19.4459,34130.0
2017-09-13 10:50:00,30.26,30.29,30.24,30.28,21440.0,19.4459,19.4652,19.4331,19.4588,21440.0
2017-09-13 10:55:00,30.28,30.32,30.26,30.27,30299.0,19.4588,19.4845,19.4459,19.4524,30299.0
2017-09-13 11:00:00,30.28,30.34,30.27,30.33,26264.0,19.4588,19.4974,19.4524,19.4909,26264.0
2017-09-13 11:05:00,30.34,30.36,30.32,30.35,28436.0,19.4974,19.5102,19.4845,19.5038,28436.0
2017-09-13 11:10:00,30.34,30.37,30.33,30.37,15585.0,19.4974,19.5166,19.4909,19.5166,15585.0
2017-09-13 11:15:00,30.37,30.38,30.34,30.37,17377.0,19.5166,19.5231,19.4974,19.5166,17377.0
2017-09-13 11:20:00,30.36,30.4,30.35,30.39,29716.0,19.5102,19.5359,19.5038,19.5295,29716.0
2017-09-13 11:25:00,30.4,30.42,30.39,30.41,17737.0,19.5359,19.5488,19.5295,19.5423,17737.0
2017-09-13 11:30:00,30.41,30.42,30.38,30.38,20509.0,19.5423,19.5488,19.5231,19.5231,20509.0
2017-09-13 11:35:00,30.38,30.41,30.37,30.41,42514.0,19.5231,19.5423,19.5166,19.5423,42514.0
2017-09-13 11:40:00,30.41,30.44,30.39,30.43,22006.0,19.5423,19.5616,19.5295,19.5552,22006.0
2017-09-13 11:45:00,30.43,30.46,30.42,30.43,18090.0,19.5552,19.5745,19.5488,19.5552,18090.0
2017-09-13 11:50:00,30.43,30.43,30.37,30.38,23985.0,19.5552,19.5552,19.5166,19.5231,23985.0
2017-09-13 11:55:00,30.37,30.38,30.34,30.36,39283.0,19.5166,19.5231,19.4974,19.5102,39283.0
2017-09-13 12:00:00,30.36,30.36,30.32,30.33,22898.0,19.5102,19.5102,19.4845,19.4909,22898.0
2017-09-13 12:05:00,30.33,30.34,30.3,30.34,26049.0,19.4909,19.4974,19.4716,19.4974,26049.0
2017-09-13 12:10:00,30.34,30.34,30.31,30.32,8195.0,19.4974,19.4974,19.4781,19.4845,8195.0
2017-09-13 12:15:00,30.31,30.33,30.3,30.33,8475.0,19.4781,19.4909,19.4716,19.4909,8475.0
2017-09-13 12:20:00,30.33,30.36,30.31,30.35,20804.0,19.4909,19.5102,19.4781,19.5038,20804.0
2017-09-13 12:25:00,30.35,30.39,30.34,30.38,26457.0,19.5038,19.5295,19.4974,19.5231,26457.0
2017-09-13 12:30:00,30.38,30.4,30.36,30.38,14494.0,19.5231,19.5359,19.5102,19.5231,14494.0
2017-09-13 12:35:00,30.37,30.38,30.33,30.34,24001.0,19.5166,19.5231,19.4909,19.4974,24001.0
2017-09-13 12:40:00,30.34,30.35,30.32,30.35,11114.0,19.4974,19.5038,19.4845,19.5038,11114.0
2017-09-13 12:45:00,30.35,30.37,30.34,30.34,26287.0,19.5038,19.5166,19.4974,19.4974,26287.0
2017-09-13 12:50:00,30.35,30.36,30.34,30.35,7875.0,19.5038,19.5102,19.4974,19.5038,7875.0
2017-09-13 12:55:00,30.34,30.35,30.32,30.33,8988.0,19.4974,19.5038,19.4845,19.4909,8988.0
2017-09-13 13:00:00,30.33,30.36,30.31,30.35,37782.0,19.4909,19.5102,19.4781,19.5038,37782.0
2017-09-13 13:05:00,30.35,30.36,30.33,30.35,16371.0,19.5038,19.5102,19.4909,19.5038,16371.0
2017-09-13 13:10:00,30.35,30.36,30.33,30.36,25608.0,19.5038,19.5102,19.4909,19.5102,25608.0
2017-09-13 13:15:00,30.36,30.37,30.34,30.36,36601.0,19.5102,19.5166,19.4974,19.5102,36601.0
2017-09-13 13:20:00,30.36,30.39,30.35,30.37,20287.0,19.5102,19.5295,19.5038,19.5166,20287.0
2017-09-13 13:25:00,30.36,30.39,30.36,30.39,26761.0,19.5102,19.5295,19.5102,19.5295,26761.0
2017-09-13 13:30:00,30.39,30.42,30.38,30.42,16929.0,19.5295,19.5488,19.5231,19.5488,16929.0
2017-09-13 13:35:00,30.41,30.42,30.37,30.37,25304.0,19.5423,19.5488,19.5166,19.5166,25304.0
2017-09-13 13:40:00,30.38,30.38,30.34,30.36,24261.0,19.5231,19.5231,19.4974,19.5102,24261.0
2017-09-13 13:45:00,30.36,30.38,30.36,30.38,15703.0,19.5102,19.5231,19.5102,19.5231,15703.0
2017-09-13 13:50:00,30.38,30.4,30.37,30.4,19522.0,19.5231,19.5359,19.5166,19.5359,19522.0
2017-09-13 13:55:00,30.39,30.4,30.37,30.4,36225.0,19.5295,19.5359,19.5166,19.5359,36225.0
2017-09-13 14:00:00,30.39,30.41,30.38,30.41,18655.0,19.5295,19.5423,19.5231,19.5423,18655.0
2017-09-13 14:05:00,30.41,30.42,30.39,30.42,49733.0,19.5423,19.5488,19.5295,19.5488,49733.0
2017-09-13 14:10:00,30.42,30.43,30.39,30.42,16703.0,19.5488,19.5552,19.5295,19.5488,16703.0
2017-09-13 14:15:00,30.41,30.43,30.41,30.42,23992.0,19.5423,19.5552,19.5423,19.5488,23992.0
2017-09-13 14:20:00,30.42,30.42,30.39,30.4,12584.0,19.5488,19.5488,19.5295,19.5359,12584.0
2017-09-13 14:25:00,30.41,30.41,30.38,30.39,30508.0,19.5423,19.5423,19.5231,19.5295,30508.0
2017-09-13 14:30:00,30.38,30.39,30.35,30.37,28294.0,19.5231,19.5295,19.5038,19.5166,28294.0
2017-09-13 14:35:00,30.37,30.38,30.36,30.37,18336.0,19.5166,19.5231,19.5102,19.5166,18336.0
2017-09-13 14:40:00,30.37,30.39,30.36,30.39,37143.0,19.5166,19.5295,19.5102,19.5295,37143.0
2017-09-13 14:45:00,30.39,30.41,30.38,30.38,29036.0,19.5295,19.5423,19.5231,19.5231,29036.0
2017-09-13 14:50:00,30.38,30.4,30.37,30.4,13113.0,19.5231,19.5359,19.5166,19.5359,13113.0
2017-09-13 14:55:00,30.4,30.41,30.37,30.4,69148.0,19.5359,19.5423,19.5166,19.5359,69148.0
2017-09-13 15:00:00,30.4,30.41,30.38,30.4,69336.0,19.5359,19.5423,19.5231,19.5359,69336.0
2017-09-13 15:05:00,30.4,30.4,30.39,30.4,26408.0,19.5359,19.5359,19.5295,19.5359,26408.0
2017-09-13 15:10:00,30.39,30.4,30.39,30.4,11332.0,19.5295,19.5359,19.5295,19.5359,11332.0
2017-09-13 15:15:00,30.4,30.43,30.39,30.42,77081.0,19.5359,19.5552,19.5295,19.5488,77081.0
2017-09-13 15:20:00,30.41,30.42,30.4,30.4,17462.0,19.5423,19.5488,19.5359,19.5359,17462.0
2017-09-13 15:25:00,30.4,30.4,30.39,30.4,34736.0,19.5359,19.5359,19.5295,19.5359,34736.0
2017-09-13 15:30:00,30.4,30.41,30.38,30.41,39616.0,19.5359,19.5423,19.5231,19.5423,39616.0
2017-09-13 15:35:00,30.41,30.41,30.39,30.4,50433.0,19.5423,19.5423,19.5295,19.5359,50433.0
2017-09-13 15:40:00,30.4,30.41,30.38,30.4,55016.0,19.5359,19.5423,19.5231,19.5359,55016.0
2017-09-13 15:45:00,30.4,30.41,30.38,30.4,84162.0,19.5359,19.5423,19.5231,19.5359,84162.0
2017-09-13 15:50:00,30.4,30.43,30.39,30.4,81227.0,19.5359,19.5552,19.5295,19.5359,81227.0
2017-09-13 15:55:00,30.4,30.43,30.39,30.41,275049.0,19.5359,19.5552,19.5295,19.5423,275049.0
2017-09-14 09:30:00,30.32,30.47,30.3,30.45,97141.0,19.4845,19.5809,19.4716,19.568,97141.0
2017-09-14 09:35:00,30.43,30.47,30.36,30.37,44383.0,19.5552,19.5809,19.5102,19.5166,44383.0
2017-09-14 09:40:00,30.37,30.47,30.35,30.47,71639.0,19.5166,19.5809,19.5038,19.5809,71639.0
2017-09-14 09:45:00,30.48,30.62,30.47,30.61,51211.0,19.5873,19.6773,19.5809,19.6709,51211.0
2017-09-14 09:50:00,30.61,30.62,30.54,30.59,46180.0,19.6709,19.6773,19.6259,19.658,46180.0
2017-09-14 09:55:00,30.59,30.69,30.59,30.68,53570.0,19.658,19.7223,19.658,19.7158,53570.0
2017-09-14 10:00:00,30.68,30.7,30.63,30.65,56885.0,19.7158,19.7287,19.6837,19.6966,56885.0
2017-09-14 10:05:00,30.65,30.65,30.56,30.59,78507.0,19.6966,19.6966,19.6387,19.658,78507.0
2017-09-14 10:10:00,30.59,30.66,30.58,30.63,148871.0,19.658,19.703,19.6516,19.6837,148871.0
2017-09-14 10:15:00,30.63,30.65,30.56,30.64,191052.0,19.6837,19.6966,19.6387,19.6901,191052.0
2017-09-14 10:20:00,30.65,30.68,30.63,30.66,27945.0,19.6966,19.7158,19.6837,19.703,27945.0
2017-09-14 10:25:00,30.66,30.74,30.66,30.67,42465.0,19.703,19.7544,19.703,19.7094,42465.0
2017-09-14 10:30:00,30.67,30.71,30.66,30.7,103503.0,19.7094,19.7351,19.703,19.7287,103503.0
2017-09-14 10:35:00,30.69,30.75,30.68,30.71,47353.0,19.7223,19.7608,19.7158,19.7351,47353.0
2017-09-14 10:40:00,30.7,30.72,30.64,30.64,38003.0,19.7287,19.7415,19.6901,19.6901,38003.0
2017-09-14 10:45:00,30.64,30.71,30.64,30.71,30716.0,19.6901,19.7351,19.6901,19.7351,30716.0
2017-09-14 10:50:00,30.7,30.78,30.7,30.74,152351.0,19.7287,19.7801,19.7287,19.7544,152351.0
2017-09-14 10:55:00,30.74,30.75,30.61,30.61,112024.0,19.7544,19.7608,19.6709,19.6709,112024.0
2017-09-14 11:00:00,30.62,30.64,30.54,30.54,55879.0,19.6773,19.6901,19.6259,19.6259,55879.0
2017-09-14 11:05:00,30.55,30.59,30.53,30.58,65195.0,19.6323,19.658,19.6194,19.6516,65195.0
2017-09-14 11:10:00,30.58,30.59,30.51,30.53,59952.0,19.6516,19.658,19.6066,19.6194,59952.0
2017-09-14 11:15:00,30.54,30.56,30.52,30.53,34343.0,19.6259,19.6387,19.613,19.6194,34343.0
2017-09-14 11:20:00,30.53,30.53,30.46,30.49,62556.0,19.6194,19.6194,19.5745,19.5937,62556.0
2017-09-14 11:25:00,30.48,30.52,30.48,30.49,27246.0,19.5873,19.613,19.5873,19.5937,27246.0
2017-09-14 11:30:00,30.49,30.51,30.46,30.46,25219.0,19.5937,19.6066,19.5745,19.5745,25219.0
2017-09-14 11:35:00,30.46,30.49,30.46,30.48,24243.0,19.5745,19.5937,19.5745,19.5873,24243.0
2017-09-14 11:40:00,30.48,30.54,30.47,30.53,50553.0,19.5873,19.6259,19.5809,19.6194,50553.0
2017-09-14 11:45:00,30.53,30.54,30.51,30.52,33484.0,19.6194,19.6259,19.6066,19.613,33484.0
2017-09-14 11:50:00,30.52,30.55,30.51,30.54,25674.0,19.613,19.6323,19.6066,19.6259,25674.0
2017-09-14 11:55:00,30.54,30.59,30.54,30.56,45552.0,19.6259,19.658,19.6259,19.6387,45552.0
2017-09-14 12:00:00,30.57,30.6,30.57,30.58,30739.0,19.6452,19.6644,19.6452,19.6516,30739.0
2017-09-14 12:05:00,30.58,30.58,30.56,30.58,26844.0,19.6516,19.6516,19.6387,19.6516,26844.0
2017-09-14 12:10:00,30.57,30.57,30.54,30.55,78872.0,19.6452,19.6452,19.6259,19.6323,78872.0
2017-09-14 12:15:00,30.56,30.58,30.53,30.55,122847.0,19.6387,19.6516,19.6194,19.6323,122847.0
2017-09-14 12:20:00,30.55,30.56,30.55,30.55,16254.0,19.6323,19.6387,19.6323,19.6323,16254.0
2017-09-14 12:25:00,30.55,30.58,30.55,30.58,46186.0,19.6323,19.6516,19.6323,19.6516,46186.0
2017-09-14 12:30:00,30.57,30.58,30.57,30.58,20110.0,19.6452,19.6516,19.6452,19.6516,20110.0
2017-09-14 12:35:00,30.58,30.6,30.56,30.56,49309.0,19.6516,19.6644,19.6387,19.6387,49309.0
2017-09-14 12:40:00,30.57,30.58,30.54,30.57,13722.0,19.6452,19.6516,19.6259,19.6452,13722.0
2017-09-14 12:45:00,30.56,30.56,30.49,30.49,17190.0,19.6387,19.6387,19.5937,19.5937,17190.0
2017-09-14 12:50:00,30.49,30.53,30.48,30.52,30870.0,19.5937,19.6194,19.5873,19.613,30870.0
2017-09-14 12:55:00,30.52,30.53,30.47,30.48,13728.0,19.613,19.6194,19.5809,19.5873,13728.0
2017-09-14 13:00:00,30.48,30.49,30.42,30.44,30504.0,19.5873,19.5937,19.5488,19.5616,30504.0
2017-09-14 13:05:00,30.44,30.44,30.41,30.43,19269.0,19.5616,19.5616,19.5423,19.5552,19269.0
2017-09-14 13:10:00,30.42,30.47,30.42,30.47,12860.0,19.5488,19.5809,19.5488,19.5809,12860.0
2017-09-14 13:15:00,30.46,30.51,30.45,30.46,22287.0,19.5745,19.6066,19.568,19.5745,22287.0
2017-09-14 13:20:00,30.46,30.48,30.44,30.45,24769.0,19.5745,19.5873,19.5616,19.568,24769.0
2017-09-14 13:25:00,30.45,30.46,30.42,30.46,19757.0,19.568,19.5745,19.5488,19.5745,19757.0
2017-09-14 13:30:00,30.46,30.49,30.46,30.49,25688.0,19.5745,19.5937,19.5745,19.5937,25688.0
2017-09-14 13:35:00,30.48,30.5,30.47,30.49,23885.0,19.5873,19.6002,19.5809,19.5937,23885.0
2017-09-14 13:40:00,30.5,30.5,30.46,30.49,26793.0,19.6002,19.6002,19.5745,19.5937,26793.0
2017-09-14 13:45:00,30.5,30.51,30.48,30.48,13458.0,19.6002,19.6066,19.5873,19.5873,13458.0
2017-09-14 13:50:00,30.48,30.49,30.47,30.49,30787.0,19.5873,19.5937,19.5809,19.5937,30787.0
2017-09-14 13:55:00,30.49,30.5,30.48,30.48,25460.0,19.5937,19.6002,19.5873,19.5873,25460.0
2017-09-14 14:00:00,30.49,30.49,30.45,30.48,35111.0,19.5937,19.5937,19.568,19.5873,35111.0
2017-09-14 14:05:00,30.48,30.5,30.46,30.5,25187.0,19.5873,19.6002,19.5745,19.6002,25187.0
2017-09-14 14:10:00,30.5,30.5,30.47,30.48,12255.0,19.6002,19.6002,19.5809,19.5873,12255.0
2017-09-14 14:15:00,30.48,30.5,30.47,30.47,50769.0,19.5873,19.6002,19.5809,19.5809,50769.0
2017-09-14 14:20:00,30.47,30.49,30.46,30.47,24781.0,19.5809,19.5937,19.5745,19.5809,24781.0
2017-09-14 14:25:00,30.48,30.48,30.44,30.46,41065.0,19.5873,19.5873,19.5616,19.5745,41065.0
2017-09-14 14:30:00,30.46,30.47,30.46,30.46,7542.0,19.5745,19.5809,19.5745,19.5745,7542.0
2017-09-14 14:35:00,30.46,30.47,30.46,30.46,14820.0,19.5745,19.5809,19.5745,19.5745,14820.0
2017-09-14 14:40:00,30.46,30.5,30.46,30.49,43540.0,19.5745,19.6002,19.5745,19.5937,43540.0
2017-09-14 14:45:00,30.49,30.49,30.46,30.47,28128.0,19.5937,19.5937,19.5745,19.5809,28128.0
2017-09-14 14:50:00,30.46,30.47,30.43,30.44,45249.0,19.5745,19.5809,19.5552,19.5616,45249.0
2017-09-14 14:55:00,30.44,30.46,30.43,30.45,37062.0,19.5616,19.5745,19.5552,19.568,37062.0
2017-09-14 15:00:00,30.46,30.47,30.44,30.45,24806.0,19.5745,19.5809,19.5616,19.568,24806.0
2017-09-14 15:05:00,30.45,30.46,30.43,30.43,16729.0,19.568,19.5745,19.5552,19.5552,16729.0
2017-09-14 15:10:00,30.43,30.44,30.4,30.43,59946.0,19.5552,19.5616,19.5359,19.5552,59946.0
2017-09-14 15:15:00,30.42,30.43,30.42,30.43,16643.0,19.5488,19.5552,19.5488,19.5552,16643.0
2017-09-14 15:20:00,30.42,30.46,30.42,30.46,49672.0,19.5488,19.5745,19.5488,19.5745,49672.0
2017-09-14 15:25:00,30.46,30.46,30.4,30.42,41268.0,19.5745,19.5745,19.5359,19.5488,41268.0
2017-09-14 15:30:00,30.42,30.44,30.41,30.43,52804.0,19.5488,19.5616,19.5423,19.5552,52804.0
2017-09-14 15:35:00,30.43,30.43,30.41,30.41,32006.0,19.5552,19.5552,19.5423,19.5423,32006.0
2017-09-14 15:40:00,30.42,30.47,30.41,30.46,95037.0,19.5488,19.5809,19.5423,19.5745,95037.0
2017-09-14 15:45:00,30.46,30.48,30.44,30.45,117537.0,19.5745,19.5873,19.5616,19.568,117537.0
2017-09-14 15:50:00,30.45,30.46,30.45,30.45,66690.0,19.568,19.5745,19.568,19.568,66690.0
2017-09-14 15:55:00,30.46,30.46,30.4,30.42,469701.0,19.5745,19.5745,19.5359,19.5488,469701.0
2017-09-15 09:30:00,30.55,30.59,30.42,30.54,837307.0,19.6323,19.658,19.5488,19.6259,837307.0
2017-09-15 09:35:00,30.53,30.54,30.39,30.42,53274.0,19.6194,19.6259,19.5295,19.5488,53274.0
2017-09-15 09:40:00,30.42,30.42,30.25,30.28,85621.0,19.5488,19.5488,19.4395,19.4588,85621.0
2017-09-15 09:45:00,30.28,30.33,30.26,30.31,36346.0,19.4588,19.4909,19.4459,19.4781,36346.0
2017-09-15 09:50:00,30.31,30.37,30.31,30.35,20832.0,19.4781,19.5166,19.4781,19.5038,20832.0
2017-09-15 09:55:00,30.36,30.37,30.29,30.33,53844.0,19.5102,19.5166,19.4652,19.4909,53844.0
2017-09-15 10:00:00,30.32,30.36,30.3,30.36,51140.0,19.4845,19.5102,19.4716,19.5102,51140.0
2017-09-15 10:05:00,30.37,30.37,30.3,30.32,37619.0,19.5166,19.5166,19.4716,19.4845,37619.0
2017-09-15 10:10:00,30.32,30.34,30.29,30.32,59551.0,19.4845,19.4974,19.4652,19.4845,59551.0
2017-09-15 10:15:00,30.32,30.35,30.31,30.33,36789.0,19.4845,19.5038,19.4781,19.4909,36789.0
2017-09-15 10:20:00,30.33,30.34,30.3,30.34,54013.0,19.4909,19.4974,19.4716,19.4974,54013.0
2017-09-15 10:25:00,30.34,30.34,30.29,30.3,18631.0,19.4974,19.4974,19.4652,19.4716,18631.0
2017-09-15 10:30:00,30.31,30.34,30.29,30.31,123004.0,19.4781,19.4974,19.4652,19.4781,123004.0
2017-09-15 10:35:00,30.31,30.32,30.29,30.3,34505.0,19.4781,19.4845,19.4652,19.4716,34505.0
2017-09-15 10:40:00,30.31,30.32,30.27,30.3,55680.0,19.4781,19.4845,19.4524,19.4716,55680.0
2017-09-15 10:45:00,30.29,30.33,30.29,30.31,18812.0,19.4652,19.4909,19.4652,19.4781,18812.0
2017-09-15 10:50:00,30.31,30.36,30.29,30.35,31132.0,19.4781,19.5102,19.4652,19.5038,31132.0
2017-09-15 10:55:00,30.34,30.36,30.3,30.33,32305.0,19.4974,19.5102,19.4716,19.4909,32305.0
2017-09-15 11:00:00,30.32,30.35,30.31,30.32,28697.0,19.4845,19.5038,19.4781,19.4845,28697.0
2017-09-15 11:05:00,30.32,30.35,30.31,30.34,19876.0,19.4845,19.5038,19.4781,19.4974,19876.0
2017-09-15 11:10:00,30.35,30.39,30.33,30.38,28662.0,19.5038,19.5295,19.4909,19.5231,28662.0
2017-09-15 11:15:00,30.37,30.38,30.35,30.36,15602.0,19.5166,19.5231,19.5038,19.5102,15602.0
2017-09-15 11:20:00,30.36,30.37,30.33,30.33,20456.0,19.5102,19.5166,19.4909,19.4909,20456.0
2017-09-15 11:25:00,30.33,30.36,30.32,30.33,21711.0,19.4909,19.5102,19.4845,19.4909,21711.0
2017-09-15 11:30:00,30.33,30.34,30.31,30.32,20555.0,19.4909,19.4974,19.4781,19.4845,20555.0
2017-09-15 11:35:00,30.31,30.32,30.27,30.27,23898.0,19.4781,19.4845,19.4524,19.4524,23898.0
2017-09-15 11:40:00,30.27,30.33,30.27,30.31,41341.0,19.4524,19.4909,19.4524,19.4781,41341.0
2017-09-15 11:45:00,30.31,30.35,30.31,30.34,38225.0,19.4781,19.5038,19.4781,19.4974,38225.0
2017-09-15 11:50:00,30.34,30.34,30.31,30.32,21435.0,19.4974,19.4974,19.4781,19.4845,21435.0
2017-09-15 11:55:00,30.32,30.34,30.3,30.34,24458.0,19.4845,19.4974,19.4716,19.4974,24458.0
2017-09-15 12:00:00,30.33,30.34,30.31,30.34,40881.0,19.4909,19.4974,19.4781,19.4974,40881.0
2017-09-15 12:05:00,30.34,30.34,30.32,30.33,27773.0,19.4974,19.4974,19.4845,19.4909,27773.0
2017-09-15 12:10:00,30.33,30.34,30.32,30.33,15867.0,19.4909,19.4974,19.4845,19.4909,15867.0
2017-09-15 12:15:00,30.33,30.33,30.32,30.32,19648.0,19.4909,19.4909,19.4845,19.4845,19648.0
2017-09-15 12:20:00,30.33,30.33,30.27,30.28,22677.0,19.4909,19.4909,19.4524,19.4588,22677.0
2017-09-15 12:25:00,30.28,30.32,30.27,30.32,17626.0,19.4588,19.4845,19.4524,19.4845,17626.0
2017-09-15 12:30:00,30.32,30.32,30.28,30.28,11456.0,19.4845,19.4845,19.4588,19.4588,11456.0
2017-09-15 12:35:00,30.29,30.29,30.26,30.28,24950.0,19.4652,19.4652,19.4459,19.4588,24950.0
2017-09-15 12:40:00,30.28,30.29,30.25,30.26,13060.0,19.4588,19.4652,19.4395,19.4459,13060.0
2017-09-15 12:45:00,30.26,30.28,30.26,30.27,8500.0,19.4459,19.4588,19.4459,19.4524,8500.0
2017-09-15 12:50:00,30.27,30.27,30.25,30.26,25136.0,19.4524,19.4524,19.4395,19.4459,25136.0
2017-09-15 12:55:00,30.26,30.26,30.22,30.23,29799.0,19.4459,19.4459,19.4202,19.4267,29799.0
2017-09-15 13:00:00,30.24,30.24,30.22,30.22,10512.0,19.4331,19.4331,19.4202,19.4202,10512.0
2017-09-15 13:05:00,30.22,30.24,30.22,30.23,16256.0,19.4202,19.4331,19.4202,19.4267,16256.0
2017-09-15 13:10:00,30.24,30.25,30.22,30.24,13201.0,19.4331,19.4395,19.4202,19.4331,13201.0
2017-09-15 13:15:00,30.24,30.24,30.23,30.23,5584.0,19.4331,19.4331,19.4267,19.4267,5584.0
2017-09-15 13:20:00,30.24,30.26,30.22,30.26,18982.0,19.4331,19.4459,19.4202,19.4459,18982.0
2017-09-15 13:25:00,30.25,30.27,30.24,30.26,10014.0,19.4395,19.4524,19.4331,19.4459,10014.0
2017-09-15 13:30:00,30.26,30.28,30.25,30.27,11758.0,19.4459,19.4588,19.4395,19.4524,11758.0
2017-09-15 13:35:00,30.27,30.28,30.23,30.25,20374.0,19.4524,19.4588,19.4267,19.4395,20374.0
2017-09-15 13:40:00,30.24,30.25,30.23,30.23,14365.0,19.4331,19.4395,19.4267,19.4267,14365.0
2017-09-15 13:45:00,30.23,30.27,30.23,30.26,12969.0,19.4267,19.4524,19.4267,19.4459,12969.0
2017-09-15 13:50:00,30.26,30.27,30.25,30.25,18134.0,19.4459,19.4524,19.4395,19.4395,18134.0
2017-09-15 13:55:00,30.25,30.29,30.25,30.28,16791.0,19.4395,19.4652,19.4395,19.4588,16791.0
2017-09-15 14:00:00,30.28,30.29,30.26,30.27,13957.0,19.4588,19.4652,19.4459,19.4524,13957.0
2017-09-15 14:05:00,30.27,30.27,30.25,30.25,11990.0,19.4524,19.4524,19.4395,19.4395,11990.0
2017-09-15 14:10:00,30.25,30.26,30.24,30.25,15468.0,19.4395,19.4459,19.4331,19.4395,15468.0
2017-09-15 14:15:00,30.26,30.27,30.22,30.22,14356.0,19.4459,19.4524,19.4202,19.4202,14356.0
2017-09-15 14:20:00,30.23,30.23,30.21,30.23,24711.0,19.4267,19.4267,19.4138,19.4267,24711.0
2017-09-15 14:25:00,30.23,30.23,30.2,30.22,20572.0,19.4267,19.4267,19.4074,19.4202,20572.0
2017-09-15 14:30:00,30.22,30.25,30.22,30.25,8381.0,19.4202,19.4395,19.4202,19.4395,8381.0
2017-09-15 14:35:00,30.25,30.27,30.23,30.25,35559.0,19.4395,19.4524,19.4267,19.4395,35559.0
2017-09-15 14:40:00,30.25,30.26,30.24,30.26,14057.0,19.4395,19.4459,19.4331,19.4459,14057.0
2017-09-15 14:45:00,30.26,30.28,30.25,30.26,13708.0,19.4459,19.4588,19.4395,19.4459,13708.0
2017-09-15 14:50:00,30.25,30.26,30.25,30.26,6907.0,19.4395,19.4459,19.4395,19.4459,6907.0
2017-09-15 14:55:00,30.26,30.28,30.25,30.27,16770.0,19.4459,19.4588,19.4395,19.4524,16770.0
2017-09-15 15:00:00,30.28,30.28,30.27,30.27,14829.0,19.4588,19.4588,19.4524,19.4524,14829.0
2017-09-15 15:05:00,30.28,30.28,30.26,30.27,24329.0,19.4588,19.4588,19.4459,19.4524,24329.0
2017-09-15 15:10:00,30.28,30.28,30.26,30.27,25645.0,19.4588,19.4588,19.4459,19.4524,25645.0
2017-09-15 15:15:00,30.27,30.28,30.25,30.25,15558.0,19.4524,19.4588,19.4395,19.4395,15558.0
2017-09-15 15:20:00,30.25,30.28,30.23,30.27,39474.0,19.4395,19.4588,19.4267,19.4524,39474.0
2017-09-15 15:25:00,30.27,30.27,30.25,30.26,14855.0,19.4524,19.4524,19.4395,19.4459,14855.0
2017-09-15 15:30:00,30.26,30.3,30.25,30.29,43128.0,19.4459,19.4716,19.4395,19.4652,43128.0
2017-09-15 15:35:00,30.29,30.29,30.26,30.28,37967.0,19.4652,19.4652,19.4459,19.4588,37967.0
2017-09-15 15:40:00,30.28,30.29,30.25,30.25,62768.0,19.4588,19.4652,19.4395,19.4395,62768.0
2017-09-15 15:45:00,30.25,30.25,30.23,30.23,73416.0,19.4395,19.4395,19.4267,19.4267,73416.0
2017-09-15 15:50:00,30.23,30.28,30.22,30.28,98810.0,19.4267,19.4588,19.4202,19.4588,98810.0
2017-09-15 15:55:00,30.27,30.31,30.25,30.29,324316.0,19.4524,19.4781,19.4395,19.4652,324316.0
2017-09-18 09:30:00,30.25,30.3,30.18,30.21,56584.0,19.4395,19.4716,19.3945,19.4138,56584.0
2017-09-18 09:35:00,30.21,30.27,30.21,30.25,40585.0,19.4138,19.4524,19.4138,19.4395,40585.0
2017-09-18 09:40:00,30.26,30.41,30.25,30.37,67328.0,19.4459,19.5423,19.4395,19.5166,67328.0
2017-09-18 09:45:00,30.38,30.47,30.35,30.47,33097.0,19.5231,19.5809,19.5038,19.5809,33097.0
2017-09-18 09:50:00,30.47,30.49,30.44,30.46,39991.0,19.5809,19.5937,19.5616,19.5745,39991.0
2017-09-18 09:55:00,30.47,30.48,30.42,30.42,38177.0,19.5809,19.5873,19.5488,19.5488,38177.0
2017-09-18 10:00:00,30.42,30.45,30.41,30.41,34964.0,19.5488,19.568,19.5423,19.5423,34964.0
2017-09-18 10:05:00,30.41,30.43,30.37,30.4,72382.0,19.5423,19.5552,19.5166,19.5359,72382.0
2017-09-18 10:10:00,30.4,30.41,30.38,30.39,41044.0,19.5359,19.5423,19.5231,19.5295,41044.0
2017-09-18 10:15:00,30.38,30.4,30.36,30.4,30560.0,19.5231,19.5359,19.5102,19.5359,30560.0
2017-09-18 10:20:00,30.39,30.4,30.36,30.37,55591.0,19.5295,19.5359,19.5102,19.5166,55591.0
2017-09-18 10:25:00,30.37,30.37,30.33,30.37,43197.0,19.5166,19.5166,19.4909,19.5166,43197.0
2017-09-18 10:30:00,30.37,30.44,30.37,30.44,23411.0,19.5166,19.5616,19.5166,19.5616,23411.0
2017-09-18 10:35:00,30.44,30.44,30.4,30.42,33294.0,19.5616,19.5616,19.5359,19.5488,33294.0
2017-09-18 10:40:00,30.42,30.45,30.41,30.45,21160.0,19.5488,19.568,19.5423,19.568,21160.0
2017-09-18 10:45:00,30.45,30.46,30.39,30.41,79370.0,19.568,19.5745,19.5295,19.5423,79370.0
2017-09-18 10:50:00,30.4,30.42,30.37,30.38,39685.0,19.5359,19.5488,19.5166,19.5231,39685.0
2017-09-18 10:55:00,30.38,30.39,30.35,30.37,28437.0,19.5231,19.5295,19.5038,19.5166,28437.0
2017-09-18 11:00:00,30.37,30.37,30.33,30.35,40485.0,19.5166,19.5166,19.4909,19.5038,40485.0
2017-09-18 11:05:00,30.35,30.38,30.34,30.38,24601.0,19.5038,19.5231,19.4974,19.5231,24601.0
2017-09-18 11:10:00,30.39,30.39,30.36,30.38,20126.0,19.5295,19.5295,19.5102,19.5231,20126.0
2017-09-18 11:15:00,30.38,30.38,30.35,30.35,16825.0,19.5231,19.5231,19.5038,19.5038,16825.0
2017-09-18 11:20:00,30.36,30.39,30.34,30.38,51487.0,19.5102,19.5295,19.4974,19.5231,51487.0
2017-09-18 11:25:00,30.38,30.39,30.34,30.38,29704.0,19.5231,19.5295,19.4974,19.5231,29704.0
2017-09-18 11:30:00,30.38,30.38,30.33,30.33,17932.0,19.5231,19.5231,19.4909,19.4909,17932.0
2017-09-18 11:35:00,30.33,30.35,30.32,30.34,21674.0,19.4909,19.5038,19.4845,19.4974,21674.0
2017-09-18 11:40:00,30.34,30.38,30.34,30.35,40045.0,19.4974,19.5231,19.4974,19.5038,40045.0
2017-09-18 11:45:00,30.35,30.36,30.32,30.34,75182.0,19.5038,19.5102,19.4845,19.4974,75182.0
2017-09-18 11:50:00,30.34,30.36,30.32,30.32,52248.0,19.4974,19.5102,19.4845,19.4845,52248.0
2017-09-18 11:55:00,30.33,30.35,30.31,30.35,36552.0,19.4909,19.5038,19.4781,19.5038,36552.0
2017-09-18 12:00:00,30.36,30.39,30.35,30.38,17892.0,19.5102,19.5295,19.5038,19.5231,17892.0
2017-09-18 12:05:00,30.39,30.39,30.35,30.36,58916.0,19.5295,19.5295,19.5038,19.5102,58916.0
2017-09-18 12:10:00,30.37,30.38,30.33,30.33,33657.0,19.5166,19.5231,19.4909,19.4909,33657.0
2017-09-18 12:15:00,30.33,30.35,30.32,30.34,45068.0,19.4909,19.5038,19.4845,19.4974,45068.0
2017-09-18 12:20:00,30.34,30.36,30.33,30.34,23276.0,19.4974,19.5102,19.4909,19.4974,23276.0
2017-09-18 12:25:00,30.35,30.37,30.34,30.37,11737.0,19.5038,19.5166,19.4974,19.5166,11737.0
2017-09-18 12:30:00,30.36,30.36,30.34,30.36,22373.0,19.5102,19.5102,19.4974,19.5102,22373.0
2017-09-18 12:35:00,30.37,30.4,30.36,30.4,28439.0,19.5166,19.5359,19.5102,19.5359,28439.0
2017-09-18 12:40:00,30.4,30.41,30.38,30.39,46752.0,19.5359,19.5423,19.5231,19.5295,46752.0
2017-09-18 12:45:00,30.38,30.38,30.36,30.37,26070.0,19.5231,19.5231,19.5102,19.5166,26070.0
2017-09-18 12:50:00,30.37,30.39,30.36,30.38,13534.0,19.5166,19.5295,19.5102,19.5231,13534.0
2017-09-18 12:55:00,30.38,30.42,30.38,30.42,12518.0,19.5231,19.5488,19.5231,19.5488,12518.0
2017-09-18 13:00:00,30.41,30.43,30.4,30.42,19502.0,19.5423,19.5552,19.5359,19.5488,19502.0
2017-09-18 13:05:00,30.41,30.44,30.4,30.43,20171.0,19.5423,19.5616,19.5359,19.5552,20171.0
2017-09-18 13:10:00,30.43,30.45,30.43,30.44,13045.0,19.5552,19.568,19.5552,19.5616,13045.0
2017-09-18 13:15:00,30.44,30.47,30.44,30.47,33583.0,19.5616,19.5809,19.5616,19.5809,33583.0
2017-09-18 13:20:00,30.47,30.47,30.45,30.46,12060.0,19.5809,19.5809,19.568,19.5745,12060.0
2017-09-18 13:25:00,30.46,30.49,30.46,30.48,32344.0,19.5745,19.5937,19.5745,19.5873,32344.0
2017-09-18 13:30:00,30.48,30.51,30.48,30.51,26542.0,19.5873,19.6066,19.5873,19.6066,26542.0
2017-09-18 13:35:00,30.51,30.52,30.48,30.48,15341.0,19.6066,19.613,19.5873,19.5873,15341.0
2017-09-18 13:40:00,30.49,30.53,30.49,30.53,21307.0,19.5937,19.6194,19.5937,19.6194,21307.0
2017-09-18 13:45:00,30.53,30.55,30.52,30.54,29517.0,19.6194,19.6323,19.613,19.6259,29517.0
2017-09-18 13:50:00,30.54,30.54,30.53,30.54,6719.0,19.6259,19.6259,19.6194,19.6259,6719.0
2017-09-18 13:55:00,30.54,30.57,30.54,30.56,28603.0,19.6259,19.6452,19.6259,19.6387,28603.0
2017-09-18 14:00:00,30.56,30.57,30.53,30.53,39752.0,19.6387,19.6452,19.6194,19.6194,39752.0
2017-09-18 14:05:00,30.54,30.54,30.49,30.51,35263.0,19.6259,19.6259,19.5937,19.6066,35263.0
2017-09-18 14:10:00,30.51,30.52,30.48,30.48,32135.0,19.6066,19.613,19.5873,19.5873,32135.0
2017-09-18 14:15:00,30.49,30.49,30.45,30.47,85178.0,19.5937,19.5937,19.568,19.5809,85178.0
2017-09-18 14:20:00,30.46,30.52,30.46,30.52,40385.0,19.5745,19.613,19.5745,19.613,40385.0
2017-09-18 14:25:00,30.52,30.52,30.5,30.52,232000.0,19.613,19.613,19.6002,19.613,232000.0
2017-09-18 14:30:00,30.51,30.52,30.47,30.51,54847.0,19.6066,19.613,19.5809,19.6066,54847.0
2017-09-18 14:35:00,30.51,30.51,30.47,30.49,29499.0,19.6066,19.6066,19.5809,19.5937,29499.0
2017-09-18 14:40:00,30.5,30.51,30.48,30.48,25332.0,19.6002,19.6066,19.5873,19.5873,25332.0
2017-09-18 14:45:00,30.48,30.51,30.47,30.5,22468.0,19.5873,19.6066,19.5809,19.6002,22468.0
2017-09-18 14:50:00,30.5,30.53,30.5,30.5,36315.0,19.6002,19.6194,19.6002,19.6002,36315.0
2017-09-18 14:55:00,30.5,30.53,30.5,30.51,34377.0,19.6002,19.6194,19.6002,19.6066,34377.0
2017-09-18 15:00:00,30.5,30.56,30.5,30.56,22411.0,19.6002,19.6387,19.6002,19.6387,22411.0
2017-09-18 15:05:00,30.56,30.56,30.54,30.55,35063.0,19.6387,19.6387,19.6259,19.6323,35063.0
2017-09-18 15:10:00,30.55,30.57,30.55,30.57,18484.0,19.6323,19.6452,19.6323,19.6452,18484.0
2017-09-18 15:15:00,30.57,30.57,30.55,30.56,23615.0,19.6452,19.6452,19.6323,19.6387,23615.0
2017-09-18 15:20:00,30.57,30.57,30.56,30.57,18042.0,19.6452,19.6452,19.6387,19.6452,18042.0
2017-09-18 15:25:00,30.56,30.58,30.56,30.56,76330.0,19.6387,19.6516,19.6387,19.6387,76330.0
2017-09-18 15:30:00,30.56,30.57,30.56,30.57,28283.0,19.6387,19.6452,19.6387,19.6452,28283.0
2017-09-18 15:35:00,30.57,30.57,30.54,30.54,45535.0,19.6452,19.6452,19.6259,19.6259,45535.0
2017-09-18 15:40:00,30.55,30.58,30.54,30.57,77433.0,19.6323,19.6516,19.6259,19.6452,77433.0
2017-09-18 15:45:00,30.57,30.61,30.57,30.6,307628.0,19.6452,19.6709,19.6452,19.6644,307628.0
2017-09-18 15:50:00,30.59,30.6,30.57,30.6,188036.0,19.658,19.6644,19.6452,19.6644,188036.0
2017-09-18 15:55:00,30.6,30.6,30.57,30.58,379097.0,19.6644,19.6644,19.6452,19.6516,379097.0
2017-09-19 09:30:00,30.64,30.64,30.5,30.52,73419.0,19.6901,19.6901,19.6002,19.613,73419.0
2017-09-19 09:35:00,30.52,30.58,30.52,30.57,32913.0,19.613,19.6516,19.613,19.6452,32913.0
2017-09-19 09:40:00,30.57,30.62,30.56,30.61,45233.0,19.6452,19.6773,19.6387,19.6709,45233.0
2017-09-19 09:45:00,30.6,30.68,30.59,30.65,124749.0,19.6644,19.7158,19.658,19.6966,124749.0
2017-09-19 09:50:00,30.65,30.66,30.56,30.57,93967.0,19.6966,19.703,19.6387,19.6452,93967.0
2017-09-19 09:55:00,30.56,30.57,30.52,30.57,55578.0,19.6387,19.6452,19.613,19.6452,55578.0
2017-09-19 10:00:00,30.56,30.59,30.54,30.58,60530.0,19.6387,19.658,19.6259,19.6516,60530.0
2017-09-19 10:05:00,30.58,30.61,30.55,30.59,63018.0,19.6516,19.6709,19.6323,19.658,63018.0
2017-09-19 10:10:00,30.59,30.61,30.57,30.6,137802.0,19.658,19.6709,19.6452,19.6644,137802.0
2017-09-19 10:15:00,30.6,30.7,30.6,30.69,87768.0,19.6644,19.7287,19.6644,19.7223,87768.0
2017-09-19 10:20:00,30.69,30.74,30.67,30.74,81657.0,19.7223,19.7544,19.7094,19.7544,81657.0
2017-09-19 10:25:00,30.74,30.76,30.7,30.71,55186.0,19.7544,19.7673,19.7287,19.7351,55186.0
2017-09-19 10:30:00,30.7,30.7,30.63,30.68,50758.0,19.7287,19.7287,19.6837,19.7158,50758.0
2017-09-19 10:35:00,30.68,30.72,30.68,30.72,34415.0,19.7158,19.7415,19.7158,19.7415,34415.0
2017-09-19 10:40:00,30.73,30.73,30.67,30.7,37691.0,19.748,19.748,19.7094,19.7287,37691.0
2017-09-19 10:45:00,30.7,30.72,30.67,30.69,55523.0,19.7287,19.7415,19.7094,19.7223,55523.0
2017-09-19 10:50:00,30.7,30.7,30.65,30.69,37123.0,19.7287,19.7287,19.6966,19.7223,37123.0
2017-09-19 10:55:00,30.69,30.69,30.65,30.68,17632.0,19.7223,19.7223,19.6966,19.7158,17632.0
2017-09-19 11:00:00,30.68,30.68,30.62,30.65,36662.0,19.7158,19.7158,19.6773,19.6966,36662.0
2017-09-19 11:05:00,30.65,30.69,30.64,30.68,27852.0,19.6966,19.7223,19.6901,19.7158,27852.0
2017-09-19 11:10:00,30.68,30.72,30.67,30.68,41671.0,19.7158,19.7415,19.7094,19.7158,41671.0
2017-09-19 11:15:00,30.69,30.71,30.66,30.7,29774.0,19.7223,19.7351,19.703,19.7287,29774.0
2017-09-19 11:20:00,30.7,30.71,30.68,30.69,32786.0,19.7287,19.7351,19.7158,19.7223,32786.0
2017-09-19 11:25:00,30.68,30.71,30.67,30.69,35100.0,19.7158,19.7351,19.7094,19.7223,35100.0
2017-09-19 11:30:00,30.69,30.74,30.69,30.73,26832.0,19.7223,19.7544,19.7223,19.748,26832.0
2017-09-19 11:35:00,30.74,30.74,30.7,30.71,24575.0,19.7544,19.7544,19.7287,19.7351,24575.0
2017-09-19 11:40:00,30.71,30.73,30.7,30.73,35225.0,19.7351,19.748,19.7287,19.748,35225.0
2017-09-19 11:45:00,30.73,30.73,30.69,30.71,30543.0,19.748,19.748,19.7223,19.7351,30543.0
2017-09-19 11:50:00,30.71,30.72,30.7,30.71,12075.0,19.7351,19.7415,19.7287,19.7351,12075.0
2017-09-19 11:55:00,30.71,30.72,30.7,30.7,25265.0,19.7351,19.7415,19.7287,19.7287,25265.0
2017-09-19 12:00:00,30.71,30.73,30.69,30.69,20703.0,19.7351,19.748,19.7223,19.7223,20703.0
2017-09-19 12:05:00,30.69,30.72,30.69,30.69,28670.0,19.7223,19.7415,19.7223,19.7223,28670.0
2017-09-19 12:10:00,30.69,30.7,30.68,30.69,18943.0,19.7223,19.7287,19.7158,19.7223,18943.0
2017-09-19 12:15:00,30.69,30.69,30.65,30.66,43420.0,19.7223,19.7223,19.6966,19.703,43420.0
2017-09-19 12:20:00,30.67,30.68,30.64,30.66,27656.0,19.7094,19.7158,19.6901,19.703,27656.0
2017-09-19 12:25:00,30.65,30.66,30.64,30.64,24115.0,19.6966,19.703,19.6901,19.6901,24115.0
2017-09-19 12:30:00,30.64,30.64,30.59,30.6,19136.0,19.6901,19.6901,19.658,19.6644,19136.0
2017-09-19 12:35:00,30.6,30.61,30.56,30.57,40564.0,19.6644,19.6709,19.6387,19.6452,40564.0
2017-09-19 12:40:00,30.57,30.62,30.56,30.62,38044.0,19.6452,19.6773,19.6387,19.6773,38044.0
2017-09-19 12:45:00,30.62,30.63,30.59,30.59,18573.0,19.6773,19.6837,19.658,19.658,18573.0
2017-09-19 12:50:00,30.6,30.62,30.59,30.6,29369.0,19.6644,19.6773,19.658,19.6644,29369.0
2017-09-19 12:55:00,30.61,30.62,30.6,30.6,16468.0,19.6709,19.6773,19.6644,19.6644,16468.0
2017-09-19 13:00:00,30.61,30.61,30.59,30.59,33367.0,19.6709,19.6709,19.658,19.658,33367.0
2017-09-19 13:05:00,30.59,30.61,30.59,30.61,4956.0,19.658,19.6709,19.658,19.6709,4956.0
2017-09-19 13:10:00,30.6,30.62,30.6,30.6,14911.0,19.6644,19.6773,19.6644,19.6644,14911.0
2017-09-19 13:15:00,30.61,30.61,30.59,30.6,11047.0,19.6709,19.6709,19.658,19.6644,11047.0
2017-09-19 13:20:00,30.6,30.6,30.59,30.6,6220.0,19.6644,19.6644,19.658,19.6644,6220.0
2017-09-19 13:25:00,30.59,30.6,30.56,30.57,37655.0,19.658,19.6644,19.6387,19.6452,37655.0
2017-09-19 13:30:00,30.58,30.59,30.57,30.58,19437.0,19.6516,19.658,19.6452,19.6516,19437.0
2017-09-19 13:35:00,30.58,30.59,30.55,30.55,12611.0,19.6516,19.658,19.6323,19.6323,12611.0
2017-09-19 13:40:00,30.55,30.58,30.54,30.58,25731.0,19.6323,19.6516,19.6259,19.6516,25731.0
2017-09-19 13:45:00,30.57,30.58,30.54,30.54,13521.0,19.6452,19.6516,19.6259,19.6259,13521.0
2017-09-19 13:50:00,30.55,30.56,30.53,30.54,46320.0,19.6323,19.6387,19.6194,19.6259,46320.0
2017-09-19 13:55:00,30.54,30.54,30.53,30.53,5827.0,19.6259,19.6259,19.6194,19.6194,5827.0
2017-09-19 14:00:00,30.53,30.57,30.53,30.55,46921.0,19.6194,19.6452,19.6194,19.6323,46921.0
2017-09-19 14:05:00,30.56,30.58,30.55,30.56,17107.0,19.6387,19.6516,19.6323,19.6387,17107.0
2017-09-19 14:10:00,30.56,30.59,30.55,30.59,32767.0,19.6387,19.658,19.6323,19.658,32767.0
2017-09-19 14:15:00,30.59,30.6,30.56,30.57,20218.0,19.658,19.6644,19.6387,19.6452,20218.0
2017-09-19 14:20:00,30.56,30.58,30.54,30.55,15819.0,19.6387,19.6516,19.6259,19.6323,15819.0
2017-09-19 14:25:00,30.55,30.58,30.54,30.56,48730.0,19.6323,19.6516,19.6259,19.6387,48730.0
2017-09-19 14:30:00,30.55,30.59,30.55,30.57,19734.0,19.6323,19.658,19.6323,19.6452,19734.0
2017-09-19 14:35:00,30.56,30.59,30.56,30.58,14963.0,19.6387,19.658,19.6387,19.6516,14963.0
2017-09-19 14:40:00,30.58,30.59,30.57,30.58,75282.0,19.6516,19.658,19.6452,19.6516,75282.0
2017-09-19 14:45:00,30.58,30.59,30.56,30.58,35127.0,19.6516,19.658,19.6387,19.6516,35127.0
2017-09-19 14:50:00,30.57,30.59,30.55,30.56,34975.0,19.6452,19.658,19.6323,19.6387,34975.0
2017-09-19 14:55:00,30.56,30.56,30.53,30.54,30809.0,19.6387,19.6387,19.6194,19.6259,30809.0
2017-09-19 15:00:00,30.55,30.55,30.53,30.53,38288.0,19.6323,19.6323,19.6194,19.6194,38288.0
2017-09-19 15:05:00,30.54,30.54,30.52,30.54,31455.0,19.6259,19.6259,19.613,19.6259,31455.0
2017-09-19 15:10:00,30.54,30.55,30.53,30.54,41430.0,19.6259,19.6323,19.6194,19.6259,41430.0
2017-09-19 15:15:00,30.54,30.56,30.53,30.54,43937.0,19.6259,19.6387,19.6194,19.6259,43937.0
2017-09-19 15:20:00,30.55,30.59,30.54,30.57,34233.0,19.6323,19.658,19.6259,19.6452,34233.0
2017-09-19 15:25:00,30.56,30.58,30.55,30.55,31432.0,19.6387,19.6516,19.6323,19.6323,31432.0
2017-09-19 15:30:00,30.55,30.56,30.53,30.53,52287.0,19.6323,19.6387,19.6194,19.6194,52287.0
2017-09-19 15:35:00,30.52,30.54,30.51,30.54,116275.0,19.613,19.6259,19.6066,19.6259,116275.0
2017-09-19 15:40:00,30.54,30.54,30.5,30.5,56565.0,19.6259,19.6259,19.6002,19.6002,56565.0
2017-09-19 15:45:00,30.5,30.52,30.5,30.51,83077.0,19.6002,19.613,19.6002,19.6066,83077.0
2017-09-19 15:50:00,30.52,30.53,30.49,30.49,112601.0,19.613,19.6194,19.5937,19.5937,112601.0
2017-09-19 15:55:00,30.5,30.5,30.48,30.5,248615.0,19.6002,19.6002,19.5873,19.6002,248615.0
2017-09-20 09:30:00,30.52,30.54,30.49,30.51,108367.0,19.613,19.6259,19.5937,19.6066,108367.0
2017-09-20 09:35:00,30.51,30.6,30.49,30.53,46342.0,19.6066,19.6644,19.5937,19.6194,46342.0
2017-09-20 09:40:00,30.53,30.57,30.5,30.55,19997.0,19.6194,19.6452,19.6002,19.6323,19997.0
2017-09-20 09:45:00,30.55,30.63,30.55,30.58,15583.0,19.6323,19.6837,19.6323,19.6516,15583.0
2017-09-20 09:50:00,30.58,30.61,30.55,30.61,118597.0,19.6516,19.6709,19.6323,19.6709,118597.0
2017-09-20 09:55:00,30.62,30.64,30.57,30.61,54831.0,19.6773,19.6901,19.6452,19.6709,54831.0
2017-09-20 10:00:00,30.61,30.61,30.58,30.59,44825.0,19.6709,19.6709,19.6516,19.658,44825.0
2017-09-20 10:05:00,30.6,30.62,30.58,30.58,49199.0,19.6644,19.6773,19.6516,19.6516,49199.0
2017-09-20 10:10:00,30.58,30.59,30.52,30.57,72053.0,19.6516,19.658,19.613,19.6452,72053.0
2017-09-20 10:15:00,30.57,30.62,30.56,30.6,30634.0,19.6452,19.6773,19.6387,19.6644,30634.0
2017-09-20 10:20:00,30.59,30.6,30.57,30.57,19682.0,19.658,19.6644,19.6452,19.6452,19682.0
2017-09-20 10:25:00,30.57,30.59,30.56,30.56,21178.0,19.6452,19.658,19.6387,19.6387,21178.0
2017-09-20 10:30:00,30.56,30.56,30.47,30.5,108778.0,19.6387,19.6387,19.5809,19.6002,108778.0
2017-09-20 10:35:00,30.5,30.51,30.45,30.46,111841.0,19.6002,19.6066,19.568,19.5745,111841.0
2017-09-20 10:40:00,30.46,30.51,30.46,30.48,54937.0,19.5745,19.6066,19.5745,19.5873,54937.0
2017-09-20 10:45:00,30.48,30.5,30.43,30.48,45703.0,19.5873,19.6002,19.5552,19.5873,45703.0
2017-09-20 10:50:00,30.48,30.53,30.47,30.5,37060.0,19.5873,19.6194,19.5809,19.6002,37060.0
2017-09-20 10:55:00,30.51,30.55,30.49,30.53,57769.0,19.6066,19.6323,19.5937,19.6194,57769.0
2017-09-20 11:00:00,30.54,30.57,30.52,30.56,49676.0,19.6259,19.6452,19.613,19.6387,49676.0
2017-09-20 11:05:00,30.55,30.56,30.48,30.48,54222.0,19.6323,19.6387,19.5873,19.5873,54222.0
2017-09-20 11:10:00,30.48,30.51,30.48,30.5,62359.0,19.5873,19.6066,19.5873,19.6002,62359.0
2017-09-20 11:15:00,30.5,30.53,30.49,30.52,31092.0,19.6002,19.6194,19.5937,19.613,31092.0
2017-09-20 11:20:00,30.52,30.58,30.51,30.58,47726.0,19.613,19.6516,19.6066,19.6516,47726.0
2017-09-20 11:25:00,30.58,30.64,30.58,30.64,70429.0,19.6516,19.6901,19.6516,19.6901,70429.0
2017-09-20 11:30:00,30.65,30.71,30.63,30.69,112401.0,19.6966,19.7351,19.6837,19.7223,112401.0
2017-09-20 11:35:00,30.69,30.73,30.68,30.71,80513.0,19.7223,19.748,19.7158,19.7351,80513.0
2017-09-20 11:40:00,30.72,30.74,30.64,30.64,91876.0,19.7415,19.7544,19.6901,19.6901,91876.0
2017-09-20 11:45:00,30.65,30.66,30.63,30.63,33606.0,19.6966,19.703,19.6837,19.6837,33606.0
2017-09-20 11:50:00,30.63,30.64,30.59,30.6,32989.0,19.6837,19.6901,19.658,19.6644,32989.0
2017-09-20 11:55:00,30.61,30.61,30.56,30.56,32348.0,19.6709,19.6709,19.6387,19.6387,32348.0
2017-09-20 12:00:00,30.57,30.58,30.54,30.55,20780.0,19.6452,19.6516,19.6259,19.6323,20780.0
2017-09-20 12:05:00,30.55,30.59,30.54,30.55,14981.0,19.6323,19.658,19.6259,19.6323,14981.0
2017-09-20 12:10:00,30.55,30.55,30.52,30.52,12739.0,19.6323,19.6323,19.613,19.613,12739.0
2017-09-20 12:15:00,30.52,30.54,30.5,30.52,23423.0,19.613,19.6259,19.6002,19.613,23423.0
2017-09-20 12:20:00,30.51,30.54,30.51,30.52,9708.0,19.6066,19.6259,19.6066,19.613,9708.0
2017-09-20 12:25:00,30.51,30.52,30.48,30.49,18743.0,19.6066,19.613,19.5873,19.5937,18743.0
2017-09-20 12:30:00,30.5,30.52,30.48,30.49,22593.0,19.6002,19.613,19.5873,19.5937,22593.0
2017-09-20 12:35:00,30.48,30.51,30.48,30.49,10190.0,19.5873,19.6066,19.5873,19.5937,10190.0
2017-09-20 12:40:00,30.5,30.52,30.48,30.51,34757.0,19.6002,19.613,19.5873,19.6066,34757.0
2017-09-20 12:45:00,30.52,30.52,30.5,30.52,16954.0,19.613,19.613,19.6002,19.613,16954.0
2017-09-20 12:50:00,30.52,30.54,30.51,30.52,15924.0,19.613,19.6259,19.6066,19.613,15924.0
2017-09-20 12:55:00,30.53,30.54,30.51,30.52,17960.0,19.6194,19.6259,19.6066,19.613,17960.0
2017-09-20 13:00:00,30.52,30.53,30.51,30.53,27461.0,19.613,19.6194,19.6066,19.6194,27461.0
2017-09-20 13:05:00,30.53,30.53,30.48,30.48,23510.0,19.6194,19.6194,19.5873,19.5873,23510.0
2017-09-20 13:10:00,30.49,30.52,30.48,30.5,26762.0,19.5937,19.613,19.5873,19.6002,26762.0
2017-09-20 13:15:00,30.49,30.5,30.48,30.5,26115.0,19.5937,19.6002,19.5873,19.6002,26115.0
2017-09-20 13:20:00,30.5,30.51,30.49,30.5,26021.0,19.6002,19.6066,19.5937,19.6002,26021.0
2017-09-20 13:25:00,30.5,30.51,30.49,30.51,27464.0,19.6002,19.6066,19.5937,19.6066,27464.0
2017-09-20 13:30:00,30.51,30.54,30.5,30.53,17999.0,19.6066,19.6259,19.6002,19.6194,17999.0
2017-09-20 13:35:00,30.52,30.54,30.5,30.53,37808.0,19.613,19.6259,19.6002,19.6194,37808.0
2017-09-20 13:40:00,30.54,30.56,30.53,30.54,18727.0,19.6259,19.6387,19.6194,19.6259,18727.0
2017-09-20 13:45:00,30.55,30.55,30.52,30.54,20501.0,19.6323,19.6323,19.613,19.6259,20501.0
2017-09-20 13:50:00,30.54,30.54,30.5,30.5,26819.0,19.6259,19.6259,19.6002,19.6002,26819.0
2017-09-20 13:55:00,30.5,30.52,30.48,30.5,43454.0,19.6002,19.613,19.5873,19.6002,43454.0
2017-09-20 14:00:00,30.52,30.53,30.48,30.53,30099.0,19.613,19.6194,19.5873,19.6194,30099.0
2017-09-20 14:05:00,30.52,30.53,30.48,30.49,31418.0,19.613,19.6194,19.5873,19.5937,31418.0
2017-09-20 14:10:00,30.49,30.49,30.44,30.45,35758.0,19.5937,19.5937,19.5616,19.568,35758.0
2017-09-20 14:15:00,30.45,30.47,30.41,30.41,26146.0,19.568,19.5809,19.5423,19.5423,26146.0
2017-09-20 14:20:00,30.42,30.43,30.37,30.39,42702.0,19.5488,19.5552,19.5166,19.5295,42702.0
2017-09-20 14:25:00,30.39,30.42,30.35,30.41,28138.0,19.5295,19.5488,19.5038,19.5423,28138.0
2017-09-20 14:30:00,30.4,30.46,30.39,30.42,50557.0,19.5359,19.5745,19.5295,19.5488,50557.0
2017-09-20 14:35:00,30.43,30.43,30.4,30.42,46027.0,19.5552,19.5552,19.5359,19.5488,46027.0
2017-09-20 14:40:00,30.42,30.44,30.41,30.44,41203.0,19.5488,19.5616,19.5423,19.5616,41203.0
2017-09-20 14:45:00,30.44,30.46,30.42,30.44,81623.0,19.5616,19.5745,19.5488,19.5616,81623.0
2017-09-20 14:50:00,30.43,30.44,30.41,30.43,20580.0,19.5552,19.5616,19.5423,19.5552,20580.0
2017-09-20 14:55:00,30.42,30.44,30.4,30.41,47807.0,19.5488,19.5616,19.5359,19.5423,47807.0
2017-09-20 15:00:00,30.41,30.41,30.36,30.38,45663.0,19.5423,19.5423,19.5102,19.5231,45663.0
2017-09-20 15:05:00,30.39,30.41,30.38,30.41,26952.0,19.5295,19.5423,19.5231,19.5423,26952.0
2017-09-20 15:10:00,30.41,30.43,30.4,30.42,37682.0,19.5423,19.5552,19.5359,19.5488,37682.0
2017-09-20 15:15:00,30.42,30.43,30.4,30.41,39100.0,19.5488,19.5552,19.5359,19.5423,39100.0
2017-09-20 15:20:00,30.42,30.42,30.4,30.42,47160.0,19.5488,19.5488,19.5359,19.5488,47160.0
2017-09-20 15:25:00,30.42,30.42,30.39,30.4,55831.0,19.5488,19.5488,19.5295,19.5359,55831.0
2017-09-20 15:30:00,30.39,30.4,30.38,30.39,66921.0,19.5295,19.5359,19.5231,19.5295,66921.0
2017-09-20 15:35:00,30.38,30.39,30.35,30.39,111491.0,19.5231,19.5295,19.5038,19.5295,111491.0
2017-09-20 15:40:00,30.39,30.39,30.34,30.35,73916.0,19.5295,19.5295,19.4974,19.5038,73916.0
2017-09-20 15:45:00,30.34,30.36,30.33,30.36,178489.0,19.4974,19.5102,19.4909,19.5102,178489.0
2017-09-20 15:50:00,30.36,30.37,30.33,30.37,224119.0,19.5102,19.5166,19.4909,19.5166,224119.0
2017-09-20 15:55:00,30.37,30.38,30.34,30.38,277515.0,19.5166,19.5231,19.4974,19.5231,277515.0
2017-09-21 09:30:00,30.34,30.41,30.25,30.26,60137.0,19.4974,19.5423,19.4395,19.4459,60137.0
2017-09-21 09:35:00,30.26,30.28,30.19,30.22,72386.0,19.4459,19.4588,19.401,19.4202,72386.0
2017-09-21 09:40:00,30.21,30.23,30.17,30.22,55142.0,19.4138,19.4267,19.3881,19.4202,55142.0
2017-09-21 09:45:00,30.23,30.23,30.1,30.14,63327.0,19.4267,19.4267,19.3431,19.3688,63327.0
2017-09-21 09:50:00,30.14,30.14,30.06,30.11,51812.0,19.3688,19.3688,19.3174,19.3495,51812.0
2017-09-21 09:55:00,30.11,30.18,30.1,30.11,65824.0,19.3495,19.3945,19.3431,19.3495,65824.0
2017-09-21 10:00:00,30.1,30.15,30.09,30.14,86671.0,19.3431,19.3753,19.3367,19.3688,86671.0
2017-09-21 10:05:00,30.15,30.17,30.13,30.15,77384.0,19.3753,19.3881,19.3624,19.3753,77384.0
2017-09-21 10:10:00,30.15,30.18,30.15,30.15,38267.0,19.3753,19.3945,19.3753,19.3753,38267.0
2017-09-21 10:15:00,30.16,30.17,30.12,30.12,72730.0,19.3817,19.3881,19.356,19.356,72730.0
2017-09-21 10:20:00,30.12,30.12,30.07,30.08,64007.0,19.356,19.356,19.3238,19.3303,64007.0
2017-09-21 10:25:00,30.09,30.11,30.06,30.1,54991.0,19.3367,19.3495,19.3174,19.3431,54991.0
2017-09-21 10:30:00,30.1,30.13,30.08,30.13,71060.0,19.3431,19.3624,19.3303,19.3624,71060.0
2017-09-21 10:35:00,30.13,30.14,30.07,30.08,44297.0,19.3624,19.3688,19.3238,19.3303,44297.0
2017-09-21 10:40:00,30.08,30.13,30.07,30.11,58239.0,19.3303,19.3624,19.3238,19.3495,58239.0
2017-09-21 10:45:00,30.11,30.11,30.09,30.1,72097.0,19.3495,19.3495,19.3367,19.3431,72097.0
2017-09-21 10:50:00,30.1,30.1,30.02,30.03,35312.0,19.3431,19.3431,19.2917,19.2981,35312.0
2017-09-21 10:55:00,30.03,30.04,29.99,29.99,58045.0,19.2981,19.3046,19.2724,19.2724,58045.0
2017-09-21 11:00:00,30.0,30.01,29.97,29.98,100171.0,19.2789,19.2853,19.2596,19.266,100171.0
2017-09-21 11:05:00,29.98,29.99,29.95,29.98,35991.0,19.266,19.2724,19.2467,19.266,35991.0
2017-09-21 11:10:00,29.97,29.98,29.89,29.89,54906.0,19.2596,19.266,19.2082,19.2082,54906.0
2017-09-21 11:15:00,29.89,29.92,29.87,29.91,111556.0,19.2082,19.2274,19.1953,19.221,111556.0
2017-09-21 11:20:00,29.92,29.92,29.89,29.92,46152.0,19.2274,19.2274,19.2082,19.2274,46152.0
2017-09-21 11:25:00,29.91,29.92,29.89,29.9,81987.0,19.221,19.2274,19.2082,19.2146,81987.0
2017-09-21 11:30:00,29.9,29.92,29.86,29.91,73632.0,19.2146,19.2274,19.1889,19.221,73632.0
2017-09-21 11:35:00,29.91,29.93,29.86,29.86,21835.0,19.221,19.2339,19.1889,19.1889,21835.0
2017-09-21 11:40:00,29.86,29.87,29.84,29.85,13906.0,19.1889,19.1953,19.176,19.1825,13906.0
2017-09-21 11:45:00,29.85,29.85,29.8,29.8,38768.0,19.1825,19.1825,19.1503,19.1503,38768.0
2017-09-21 11:50:00,29.81,29.87,29.8,29.87,22203.0,19.1568,19.1953,19.1503,19.1953,22203.0
2017-09-21 11:55:00,29.86,29.87,29.81,29.83,24879.0,19.1889,19.1953,19.1568,19.1696,24879.0
2017-09-21 12:00:00,29.83,29.86,29.82,29.85,18579.0,19.1696,19.1889,19.1632,19.1825,18579.0
2017-09-21 12:05:00,29.85,29.85,29.82,29.85,16113.0,19.1825,19.1825,19.1632,19.1825,16113.0
2017-09-21 12:10:00,29.84,29.85,29.83,29.84,13122.0,19.176,19.1825,19.1696,19.176,13122.0
2017-09-21 12:15:00,29.84,29.84,29.8,29.83,31250.0,19.176,19.176,19.1503,19.1696,31250.0
2017-09-21 12:20:00,29.83,29.84,29.82,29.83,19971.0,19.1696,19.176,19.1632,19.1696,19971.0
2017-09-21 12:25:00,29.82,29.83,29.8,29.83,25185.0,19.1632,19.1696,19.1503,19.1696,25185.0
2017-09-21 12:30:00,29.83,29.86,29.82,29.86,37423.0,19.1696,19.1889,19.1632,19.1889,37423.0
2017-09-21 12:35:00,29.86,29.86,29.84,29.86,21911.0,19.1889,19.1889,19.176,19.1889,21911.0
2017-09-21 12:40:00,29.86,29.86,29.8,29.82,39551.0,19.1889,19.1889,19.1503,19.1632,39551.0
2017-09-21 12:45:00,29.82,29.85,29.82,29.83,12481.0,19.1632,19.1825,19.1632,19.1696,12481.0
2017-09-21 12:50:00,29.83,29.85,29.82,29.84,16101.0,19.1696,19.1825,19.1632,19.176,16101.0
2017-09-21 12:55:00,29.84,29.84,29.8,29.8,16404.0,19.176,19.176,19.1503,19.1503,16404.0
2017-09-21 13:00:00,29.8,29.82,29.79,29.82,37500.0,19.1503,19.1632,19.1439,19.1632,37500.0
2017-09-21 13:05:00,29.81,29.83,29.81,29.83,6420.0,19.1568,19.1696,19.1568,19.1696,6420.0
2017-09-21 13:10:00,29.83,29.85,29.8,29.84,44009.0,19.1696,19.1825,19.1503,19.176,44009.0
2017-09-21 13:15:00,29.85,29.86,29.8,29.82,37176.0,19.1825,19.1889,19.1503,19.1632,37176.0
2017-09-21 13:20:00,29.82,29.83,29.8,29.81,23977.0,19.1632,19.1696,19.1503,19.1568,23977.0
2017-09-21 13:25:00,29.8,29.83,29.79,29.8,33393.0,19.1503,19.1696,19.1439,19.1503,33393.0
2017-09-21 13:30:00,29.8,29.83,29.8,29.83,14702.0,19.1503,19.1696,19.1503,19.1696,14702.0
2017-09-21 13:35:00,29.83,29.87,29.82,29.86,78266.0,19.1696,19.1953,19.1632,19.1889,78266.0
2017-09-21 13:40:00,29.86,29.87,29.85,29.87,26282.0,19.1889,19.1953,19.1825,19.1953,26282.0
2017-09-21 13:45:00,29.87,29.87,29.84,29.85,29758.0,19.1953,19.1953,19.176,19.1825,29758.0
2017-09-21 13:50:00,29.85,29.86,29.83,29.85,44973.0,19.1825,19.1889,19.1696,19.1825,44973.0
2017-09-21 13:55:00,29.84,29.88,29.84,29.87,26537.0,19.176,19.2017,19.176,19.1953,26537.0
2017-09-21 14:00:00,29.87,29.87,29.85,29.87,15099.0,19.1953,19.1953,19.1825,19.1953,15099.0
2017-09-21 14:05:00,29.87,29.87,29.85,29.86,17080.0,19.1953,19.1953,19.1825,19.1889,17080.0
2017-09-21 14:10:00,29.86,29.87,29.84,29.87,28688.0,19.1889,19.1953,19.176,19.1953,28688.0
2017-09-21 14:15:00,29.87,29.87,29.85,29.86,40622.0,19.1953,19.1953,19.1825,19.1889,40622.0
2017-09-21 14:20:00,29.86,29.86,29.84,29.86,47500.0,19.1889,19.1889,19.176,19.1889,47500.0
2017-09-21 14:25:00,29.86,29.86,29.85,29.86,12977.0,19.1889,19.1889,19.1825,19.1889,12977.0
2017-09-21 14:30:00,29.86,29.86,29.85,29.85,15051.0,19.1889,19.1889,19.1825,19.1825,15051.0
2017-09-21 14:35:00,29.86,29.88,29.85,29.87,40010.0,19.1889,19.2017,19.1825,19.1953,40010.0
2017-09-21 14:40:00,29.86,29.87,29.86,29.87,10912.0,19.1889,19.1953,19.1889,19.1953,10912.0
2017-09-21 14:45:00,29.87,29.87,29.83,29.85,62172.0,19.1953,19.1953,19.1696,19.1825,62172.0
2017-09-21 14:50:00,29.84,29.87,29.84,29.87,11134.0,19.176,19.1953,19.176,19.1953,11134.0
2017-09-21 14:55:00,29.87,29.93,29.87,29.93,53159.0,19.1953,19.2339,19.1953,19.2339,53159.0
2017-09-21 15:00:00,29.93,29.93,29.92,29.93,24529.0,19.2339,19.2339,19.2274,19.2339,24529.0
2017-09-21 15:05:00,29.94,29.94,29.91,29.91,43659.0,19.2403,19.2403,19.221,19.221,43659.0
2017-09-21 15:10:00,29.92,29.92,29.88,29.89,35946.0,19.2274,19.2274,19.2017,19.2082,35946.0
2017-09-21 15:15:00,29.88,29.9,29.88,29.9,26884.0,19.2017,19.2146,19.2017,19.2146,26884.0
2017-09-21 15:20:00,29.9,29.94,29.89,29.94,39240.0,19.2146,19.2403,19.2082,19.2403,39240.0
2017-09-21 15:25:00,29.94,29.94,29.91,29.92,37299.0,19.2403,19.2403,19.221,19.2274,37299.0
2017-09-21 15:30:00,29.92,29.95,29.91,29.95,36482.0,19.2274,19.2467,19.221,19.2467,36482.0
2017-09-21 15:35:00,29.95,29.95,29.94,29.95,24265.0,19.2467,19.2467,19.2403,19.2467,24265.0
2017-09-21 15:40:00,29.95,29.98,29.94,29.98,45490.0,19.2467,19.266,19.2403,19.266,45490.0
2017-09-21 15:45:00,29.98,30.01,29.96,29.97,98042.0,19.266,19.2853,19.2532,19.2596,98042.0
2017-09-21 15:50:00,29.97,30.0,29.96,30.0,75117.0,19.2596,19.2789,19.2532,19.2789,75117.0
2017-09-21 15:55:00,30.0,30.01,29.98,30.0,264265.0,19.2789,19.2853,19.266,19.2789,264265.0
2017-09-22 09:30:00,29.99,29.99,29.77,29.85,54789.0,19.2724,19.2724,19.1311,19.1825,54789.0
2017-09-22 09:35:00,29.85,29.93,29.84,29.91,66027.0,19.1825,19.2339,19.176,19.221,66027.0
2017-09-22 09:40:00,29.92,29.96,29.9,29.91,19051.0,19.2274,19.2532,19.2146,19.221,19051.0
2017-09-22 09:45:00,29.9,29.94,29.89,29.94,24452.0,19.2146,19.2403,19.2082,19.2403,24452.0
2017-09-22 09:50:00,29.93,29.98,29.92,29.97,28266.0,19.2339,19.266,19.2274,19.2596,28266.0
2017-09-22 09:55:00,29.97,30.01,29.96,29.97,32232.0,19.2596,19.2853,19.2532,19.2596,32232.0
2017-09-22 10:00:00,29.97,29.98,29.96,29.98,10750.0,19.2596,19.266,19.2532,19.266,10750.0
2017-09-22 10:05:00,29.98,30.03,29.97,30.01,42038.0,19.266,19.2981,19.2596,19.2853,42038.0
2017-09-22 10:10:00,30.01,30.03,29.97,29.99,26107.0,19.2853,19.2981,19.2596,19.2724,26107.0
2017-09-22 10:15:00,29.99,30.02,29.98,30.02,17919.0,19.2724,19.2917,19.266,19.2917,17919.0
2017-09-22 10:20:00,30.02,30.06,30.0,30.06,28718.0,19.2917,19.3174,19.2789,19.3174,28718.0
2017-09-22 10:25:00,30.06,30.07,30.04,30.05,16094.0,19.3174,19.3238,19.3046,19.311,16094.0
2017-09-22 10:30:00,30.05,30.06,30.03,30.04,22533.0,19.311,19.3174,19.2981,19.3046,22533.0
2017-09-22 10:35:00,30.04,30.04,30.0,30.01,21841.0,19.3046,19.3046,19.2789,19.2853,21841.0
2017-09-22 10:40:00,30.02,30.03,29.98,30.01,24133.0,19.2917,19.2981,19.266,19.2853,24133.0
2017-09-22 10:45:00,30.02,30.02,29.99,30.01,22738.0,19.2917,19.2917,19.2724,19.2853,22738.0
2017-09-22 10:50:00,30.02,30.07,30.01,30.05,27920.0,19.2917,19.3238,19.2853,19.311,27920.0
2017-09-22 10:55:00,30.05,30.06,30.03,30.04,16484.0,19.311,19.3174,19.2981,19.3046,16484.0
2017-09-22 11:00:00,30.05,30.1,30.05,30.06,14362.0,19.311,19.3431,19.311,19.3174,14362.0
2017-09-22 11:05:00,30.07,30.07,30.04,30.04,13613.0,19.3238,19.3238,19.3046,19.3046,13613.0
2017-09-22 11:10:00,30.04,30.05,30.0,30.01,14453.0,19.3046,19.311,19.2789,19.2853,14453.0
2017-09-22 11:15:00,30.01,30.02,29.99,30.01,42416.0,19.2853,19.2917,19.2724,19.2853,42416.0
2017-09-22 11:20:00,30.01,30.03,29.99,29.99,32115.0,19.2853,19.2981,19.2724,19.2724,32115.0
2017-09-22 11:25:00,29.99,30.01,29.98,30.01,30590.0,19.2724,19.2853,19.266,19.2853,30590.0
2017-09-22 11:30:00,30.01,30.01,29.98,29.98,33088.0,19.2853,19.2853,19.266,19.266,33088.0
2017-09-22 11:35:00,29.97,30.0,29.96,29.97,19785.0,19.2596,19.2789,19.2532,19.2596,19785.0
2017-09-22 11:40:00,29.97,29.97,29.95,29.95,34101.0,19.2596,19.2596,19.2467,19.2467,34101.0
2017-09-22 11:45:00,29.96,29.96,29.92,29.93,23322.0,19.2532,19.2532,19.2274,19.2339,23322.0
2017-09-22 11:50:00,29.92,29.93,29.9,29.91,22855.0,19.2274,19.2339,19.2146,19.221,22855.0
2017-09-22 11:55:00,29.92,29.95,29.9,29.94,28976.0,19.2274,19.2467,19.2146,19.2403,28976.0
2017-09-22 12:00:00,29.94,29.98,29.93,29.96,13008.0,19.2403,19.266,19.2339,19.2532,13008.0
2017-09-22 12:05:00,29.95,29.98,29.94,29.95,19521.0,19.2467,19.266,19.2403,19.2467,19521.0
2017-09-22 12:10:00,29.94,29.96,29.93,29.94,16296.0,19.2403,19.2532,19.2339,19.2403,16296.0
2017-09-22 12:15:00,29.94,29.97,29.93,29.95,17567.0,19.2403,19.2596,19.2339,19.2467,17567.0
2017-09-22 12:20:00,29.95,29.97,29.94,29.97,22052.0,19.2467,19.2596,19.2403,19.2596,22052.0
2017-09-22 12:25:00,29.96,29.99,29.95,29.96,16469.0,19.2532,19.2724,19.2467,19.2532,16469.0
2017-09-22 12:30:00,29.96,29.97,29.96,29.96,6538.0,19.2532,19.2596,19.2532,19.2532,6538.0
2017-09-22 12:35:00,29.96,29.97,29.89,29.9,38513.0,19.2532,19.2596,19.2082,19.2146,38513.0
2017-09-22 12:40:00,29.9,29.9,29.86,29.9,30647.0,19.2146,19.2146,19.1889,19.2146,30647.0
2017-09-22 12:45:00,29.89,29.91,29.88,29.88,21632.0,19.2082,19.221,19.2017,19.2017,21632.0
2017-09-22 12:50:00,29.87,29.88,29.84,29.87,19899.0,19.1953,19.2017,19.176,19.1953,19899.0
2017-09-22 12:55:00,29.87,29.9,29.85,29.89,63036.0,19.1953,19.2146,19.1825,19.2082,63036.0
2017-09-22 13:00:00,29.89,29.91,29.88,29.9,16359.0,19.2082,19.221,19.2017,19.2146,16359.0
2017-09-22 13:05:00,29.9,29.94,29.89,29.93,20083.0,19.2146,19.2403,19.2082,19.2339,20083.0
2017-09-22 13:10:00,29.93,29.93,29.9,29.9,19473.0,19.2339,19.2339,19.2146,19.2146,19473.0
2017-09-22 13:15:00,29.9,29.92,29.88,29.91,19292.0,19.2146,19.2274,19.2017,19.221,19292.0
2017-09-22 13:20:00,29.92,29.94,29.91,29.94,16427.0,19.2274,19.2403,19.221,19.2403,16427.0
2017-09-22 13:25:00,29.93,29.97,29.93,29.95,11939.0,19.2339,19.2596,19.2339,19.2467,11939.0
2017-09-22 13:30:00,29.96,29.96,29.95,29.95,7700.0,19.2532,19.2532,19.2467,19.2467,7700.0
2017-09-22 13:35:00,29.95,29.96,29.95,29.96,11281.0,19.2467,19.2532,19.2467,19.2532,11281.0
2017-09-22 13:40:00,29.96,29.98,29.95,29.97,17060.0,19.2532,19.266,19.2467,19.2596,17060.0
2017-09-22 13:45:00,29.97,29.98,29.93,29.94,35209.0,19.2596,19.266,19.2339,19.2403,35209.0
2017-09-22 13:50:00,29.94,29.97,29.94,29.96,16719.0,19.2403,19.2596,19.2403,19.2532,16719.0
2017-09-22 13:55:00,29.95,30.0,29.95,29.97,25726.0,19.2467,19.2789,19.2467,19.2596,25726.0
2017-09-22 14:00:00,29.98,29.99,29.95,29.97,22625.0,19.266,19.2724,19.2467,19.2596,22625.0
2017-09-22 14:05:00,29.96,30.0,29.96,30.0,21776.0,19.2532,19.2789,19.2532,19.2789,21776.0
2017-09-22 14:10:00,30.0,30.0,29.99,30.0,8184.0,19.2789,19.2789,19.2724,19.2789,8184.0
2017-09-22 14:15:00,30.0,30.0,29.98,29.99,60100.0,19.2789,19.2789,19.266,19.2724,60100.0
2017-09-22 14:20:00,29.98,30.0,29.98,30.0,12370.0,19.266,19.2789,19.266,19.2789,12370.0
2017-09-22 14:25:00,29.99,30.0,29.98,29.98,17831.0,19.2724,19.2789,19.266,19.266,17831.0
2017-09-22 14:30:00,29.99,30.02,29.98,30.0,9733.0,19.2724,19.2917,19.266,19.2789,9733.0
2017-09-22 14:35:00,30.0,30.01,29.97,29.99,21892.0,19.2789,19.2853,19.2596,19.2724,21892.0
2017-09-22 14:40:00,29.99,29.99,29.96,29.96,16318.0,19.2724,19.2724,19.2532,19.2532,16318.0
2017-09-22 14:45:00,29.96,29.98,29.95,29.98,23122.0,19.2532,19.266,19.2467,19.266,23122.0
2017-09-22 14:50:00,29.97,29.98,29.95,29.96,17675.0,19.2596,19.266,19.2467,19.2532,17675.0
2017-09-22 14:55:00,29.96,29.97,29.95,29.96,12875.0,19.2532,19.2596,19.2467,19.2532,12875.0
2017-09-22 15:00:00,29.95,29.96,29.95,29.96,8469.0,19.2467,19.2532,19.2467,19.2532,8469.0
2017-09-22 15:05:00,29.96,29.98,29.95,29.98,15827.0,19.2532,19.266,19.2467,19.266,15827.0
2017-09-22 15:10:00,29.98,29.98,29.97,29.98,11867.0,19.266,19.266,19.2596,19.266,11867.0
2017-09-22 15:15:00,29.98,29.98,29.95,29.95,18501.0,19.266,19.266,19.2467,19.2467,18501.0
2017-09-22 15:20:00,29.96,29.97,29.94,29.96,19191.0,19.2532,19.2596,19.2403,19.2532,19191.0
2017-09-22 15:25:00,29.97,29.97,29.94,29.96,36861.0,19.2596,19.2596,19.2403,19.2532,36861.0
2017-09-22 15:30:00,29.96,29.99,29.95,29.96,31737.0,19.2532,19.2724,19.2467,19.2532,31737.0
2017-09-22 15:35:00,29.96,29.98,29.95,29.98,71847.0,19.2532,19.266,19.2467,19.266,71847.0
2017-09-22 15:40:00,29.98,30.01,29.97,29.97,63639.0,19.266,19.2853,19.2596,19.2596,63639.0
2017-09-22 15:45:00,29.98,29.99,29.97,29.99,69294.0,19.266,19.2724,19.2596,19.2724,69294.0
2017-09-22 15:50:00,29.99,30.0,29.95,29.98,117027.0,19.2724,19.2789,19.2467,19.266,117027.0
2017-09-22 15:55:00,29.97,30.01,29.97,29.99,213766.0,19.2596,19.2853,19.2596,19.2724,213766.0
2017-09-25 09:30:00,30.09,30.35,30.08,30.29,137212.0,19.3367,19.5038,19.3303,19.4652,137212.0
2017-09-25 09:35:00,30.28,30.46,30.27,30.46,68723.0,19.4588,19.5745,19.4524,19.5745,68723.0
2017-09-25 09:40:00,30.46,30.54,30.4,30.43,57825.0,19.5745,19.6259,19.5359,19.5552,57825.0
2017-09-25 09:45:00,30.45,30.57,30.43,30.55,151398.0,19.568,19.6452,19.5552,19.6323,151398.0
2017-09-25 09:50:00,30.54,30.62,30.53,30.62,120252.0,19.6259,19.6773,19.6194,19.6773,120252.0
2017-09-25 09:55:00,30.62,30.72,30.61,30.71,66298.0,19.6773,19.7415,19.6709,19.7351,66298.0
2017-09-25 10:00:00,30.71,30.74,30.59,30.6,115633.0,19.7351,19.7544,19.658,19.6644,115633.0
2017-09-25 10:05:00,30.6,30.63,30.56,30.62,42986.0,19.6644,19.6837,19.6387,19.6773,42986.0
2017-09-25 10:10:00,30.62,30.65,30.56,30.59,48638.0,19.6773,19.6966,19.6387,19.658,48638.0
2017-09-25 10:15:00,30.59,30.6,30.55,30.58,48804.0,19.658,19.6644,19.6323,19.6516,48804.0
2017-09-25 10:20:00,30.59,30.61,30.57,30.61,36407.0,19.658,19.6709,19.6452,19.6709,36407.0
2017-09-25 10:25:00,30.6,30.62,30.53,30.58,41753.0,19.6644,19.6773,19.6194,19.6516,41753.0
2017-09-25 10:30:00,30.58,30.6,30.54,30.58,35192.0,19.6516,19.6644,19.6259,19.6516,35192.0
2017-09-25 10:35:00,30.59,30.63,30.54,30.55,40246.0,19.658,19.6837,19.6259,19.6323,40246.0
2017-09-25 10:40:00,30.55,30.57,30.49,30.56,44962.0,19.6323,19.6452,19.5937,19.6387,44962.0
2017-09-25 10:45:00,30.56,30.59,30.55,30.55,47038.0,19.6387,19.658,19.6323,19.6323,47038.0
2017-09-25 10:50:00,30.55,30.56,30.5,30.52,65165.0,19.6323,19.6387,19.6002,19.613,65165.0
2017-09-25 10:55:00,30.52,30.53,30.46,30.47,19242.0,19.613,19.6194,19.5745,19.5809,19242.0
2017-09-25 11:00:00,30.46,30.47,30.38,30.39,45513.0,19.5745,19.5809,19.5231,19.5295,45513.0
2017-09-25 11:05:00,30.4,30.46,30.39,30.46,30385.0,19.5359,19.5745,19.5295,19.5745,30385.0
2017-09-25 11:10:00,30.46,30.51,30.45,30.48,35538.0,19.5745,19.6066,19.568,19.5873,35538.0
2017-09-25 11:15:00,30.47,30.51,30.47,30.51,28025.0,19.5809,19.6066,19.5809,19.6066,28025.0
2017-09-25 11:20:00,30.51,30.57,30.51,30.57,27323.0,19.6066,19.6452,19.6066,19.6452,27323.0
2017-09-25 11:25:00,30.56,30.63,30.56,30.6,46282.0,19.6387,19.6837,19.6387,19.6644,46282.0
2017-09-25 11:30:00,30.6,30.6,30.55,30.58,21691.0,19.6644,19.6644,19.6323,19.6516,21691.0
2017-09-25 11:35:00,30.58,30.65,30.58,30.62,59111.0,19.6516,19.6966,19.6516,19.6773,59111.0
2017-09-25 11:40:00,30.63,30.65,30.62,30.65,33480.0,19.6837,19.6966,19.6773,19.6966,33480.0
2017-09-25 11:45:00,30.64,30.66,30.62,30.65,62147.0,19.6901,19.703,19.6773,19.6966,62147.0
2017-09-25 11:50:00,30.65,30.65,30.61,30.63,20449.0,19.6966,19.6966,19.6709,19.6837,20449.0
2017-09-25 11:55:00,30.63,30.65,30.58,30.59,49213.0,19.6837,19.6966,19.6516,19.658,49213.0
2017-09-25 12:00:00,30.59,30.6,30.56,30.59,32851.0,19.658,19.6644,19.6387,19.658,32851.0
2017-09-25 12:05:00,30.59,30.64,30.57,30.62,56967.0,19.658,19.6901,19.6452,19.6773,56967.0
2017-09-25 12:10:00,30.61,30.63,30.59,30.62,41013.0,19.6709,19.6837,19.658,19.6773,41013.0
2017-09-25 12:15:00,30.62,30.65,30.61,30.63,21663.0,19.6773,19.6966,19.6709,19.6837,21663.0
2017-09-25 12:20:00,30.63,30.7,30.61,30.69,166030.0,19.6837,19.7287,19.6709,19.7223,166030.0
2017-09-25 12:25:00,30.7,30.7,30.66,30.7,23206.0,19.7287,19.7287,19.703,19.7287,23206.0
2017-09-25 12:30:00,30.69,30.73,30.69,30.73,20079.0,19.7223,19.748,19.7223,19.748,20079.0
2017-09-25 12:35:00,30.73,30.74,30.71,30.73,22904.0,19.748,19.7544,19.7351,19.748,22904.0
2017-09-25 12:40:00,30.74,30.74,30.7,30.71,14536.0,19.7544,19.7544,19.7287,19.7351,14536.0
2017-09-25 12:45:00,30.71,30.71,30.69,30.71,29051.0,19.7351,19.7351,19.7223,19.7351,29051.0
2017-09-25 12:50:00,30.72,30.73,30.72,30.73,8829.0,19.7415,19.748,19.7415,19.748,8829.0
2017-09-25 12:55:00,30.73,30.76,30.71,30.75,43663.0,19.748,19.7673,19.7351,19.7608,43663.0
2017-09-25 13:00:00,30.75,30.75,30.69,30.69,28723.0,19.7608,19.7608,19.7223,19.7223,28723.0
2017-09-25 13:05:00,30.68,30.7,30.66,30.68,40134.0,19.7158,19.7287,19.703,19.7158,40134.0
2017-09-25 13:10:00,30.67,30.68,30.63,30.65,45352.0,19.7094,19.7158,19.6837,19.6966,45352.0
2017-09-25 13:15:00,30.64,30.66,30.62,30.63,36576.0,19.6901,19.703,19.6773,19.6837,36576.0
2017-09-25 13:20:00,30.64,30.64,30.56,30.57,58650.0,19.6901,19.6901,19.6387,19.6452,58650.0
2017-09-25 13:25:00,30.58,30.59,30.55,30.55,44924.0,19.6516,19.658,19.6323,19.6323,44924.0
2017-09-25 13:30:00,30.55,30.61,30.55,30.58,27975.0,19.6323,19.6709,19.6323,19.6516,27975.0
2017-09-25 13:35:00,30.58,30.63,30.57,30.62,32616.0,19.6516,19.6837,19.6452,19.6773,32616.0
2017-09-25 13:40:00,30.62,30.64,30.61,30.63,19677.0,19.6773,19.6901,19.6709,19.6837,19677.0
2017-09-25 13:45:00,30.62,30.63,30.59,30.6,25631.0,19.6773,19.6837,19.658,19.6644,25631.0
2017-09-25 13:50:00,30.6,30.63,30.6,30.63,20774.0,19.6644,19.6837,19.6644,19.6837,20774.0
2017-09-25 13:55:00,30.63,30.64,30.59,30.61,39725.0,19.6837,19.6901,19.658,19.6709,39725.0
2017-09-25 14:00:00,30.61,30.63,30.56,30.57,49837.0,19.6709,19.6837,19.6387,19.6452,49837.0
2017-09-25 14:05:00,30.57,30.59,30.57,30.59,9749.0,19.6452,19.658,19.6452,19.658,9749.0
2017-09-25 14:10:00,30.59,30.62,30.58,30.59,66351.0,19.658,19.6773,19.6516,19.658,66351.0
2017-09-25 14:15:00,30.59,30.6,30.56,30.56,51668.0,19.658,19.6644,19.6387,19.6387,51668.0
2017-09-25 14:20:00,30.56,30.57,30.55,30.55,23016.0,19.6387,19.6452,19.6323,19.6323,23016.0
2017-09-25 14:25:00,30.55,30.58,30.54,30.55,67785.0,19.6323,19.6516,19.6259,19.6323,67785.0
2017-09-25 14:30:00,30.54,30.59,30.53,30.59,111979.0,19.6259,19.658,19.6194,19.658,111979.0
2017-09-25 14:35:00,30.58,30.62,30.56,30.61,40537.0,19.6516,19.6773,19.6387,19.6709,40537.0
2017-09-25 14:40:00,30.61,30.65,30.6,30.64,52605.0,19.6709,19.6966,19.6644,19.6901,52605.0
2017-09-25 14:45:00,30.64,30.67,30.62,30.65,39659.0,19.6901,19.7094,19.6773,19.6966,39659.0
2017-09-25 14:50:00,30.65,30.67,30.64,30.66,12278.0,19.6966,19.7094,19.6901,19.703,12278.0
2017-09-25 14:55:00,30.67,30.68,30.64,30.66,34128.0,19.7094,19.7158,19.6901,19.703,34128.0
2017-09-25 15:00:00,30.66,30.67,30.64,30.64,30866.0,19.703,19.7094,19.6901,19.6901,30866.0
2017-09-25 15:05:00,30.65,30.67,30.64,30.65,35814.0,19.6966,19.7094,19.6901,19.6966,35814.0
2017-09-25 15:10:00,30.66,30.66,30.65,30.65,26317.0,19.703,19.703,19.6966,19.6966,26317.0
2017-09-25 15:15:00,30.66,30.66,30.6,30.61,119192.0,19.703,19.703,19.6644,19.6709,119192.0
2017-09-25 15:20:00,30.6,30.62,30.59,30.62,47327.0,19.6644,19.6773,19.658,19.6773,47327.0
2017-09-25 15:25:00,30.62,30.67,30.61,30.67,136341.0,19.6773,19.7094,19.6709,19.7094,136341.0
2017-09-25 15:30:00,30.66,30.67,30.64,30.67,75751.0,19.703,19.7094,19.6901,19.7094,75751.0
2017-09-25 15:35:00,30.66,30.67,30.61,30.61,60534.0,19.703,19.7094,19.6709,19.6709,60534.0
2017-09-25 15:40:00,30.62,30.64,30.61,30.63,191018.0,19.6773,19.6901,19.6709,19.6837,191018.0
2017-09-25 15:45:00,30.63,30.63,30.59,30.6,148071.0,19.6837,19.6837,19.658,19.6644,148071.0
2017-09-25 15:50:00,30.61,30.61,30.54,30.55,212449.0,19.6709,19.6709,19.6259,19.6323,212449.0
2017-09-25 15:55:00,30.56,30.59,30.54,30.58,443841.0,19.6387,19.658,19.6259,19.6516,443841.0
2017-09-26 09:30:00,30.5,30.53,30.47,30.5,74065.0,19.6002,19.6194,19.5809,19.6002,74065.0
2017-09-26 09:35:00,30.49,30.51,30.45,30.48,44654.0,19.5937,19.6066,19.568,19.5873,44654.0
2017-09-26 09:40:00,30.48,30.54,30.47,30.52,47149.0,19.5873,19.6259,19.5809,19.613,47149.0
2017-09-26 09:45:00,30.52,30.56,30.49,30.56,234980.0,19.613,19.6387,19.5937,19.6387,234980.0
2017-09-26 09:50:00,30.56,30.64,30.54,30.62,211628.0,19.6387,19.6901,19.6259,19.6773,211628.0
2017-09-26 09:55:00,30.62,30.64,30.53,30.58,187613.0,19.6773,19.6901,19.6194,19.6516,187613.0
2017-09-26 10:00:00,30.58,30.6,30.53,30.53,87574.0,19.6516,19.6644,19.6194,19.6194,87574.0
2017-09-26 10:05:00,30.53,30.58,30.51,30.57,107071.0,19.6194,19.6516,19.6066,19.6452,107071.0
2017-09-26 10:10:00,30.57,30.57,30.5,30.5,44039.0,19.6452,19.6452,19.6002,19.6002,44039.0
2017-09-26 10:15:00,30.49,30.55,30.49,30.52,108273.0,19.5937,19.6323,19.5937,19.613,108273.0
2017-09-26 10:20:00,30.52,30.52,30.44,30.45,44439.0,19.613,19.613,19.5616,19.568,44439.0
2017-09-26 10:25:00,30.45,30.46,30.42,30.43,12596.0,19.568,19.5745,19.5488,19.5552,12596.0
2017-09-26 10:30:00,30.43,30.43,30.39,30.41,46114.0,19.5552,19.5552,19.5295,19.5423,46114.0
2017-09-26 10:35:00,30.41,30.43,30.4,30.42,35098.0,19.5423,19.5552,19.5359,19.5488,35098.0
2017-09-26 10:40:00,30.42,30.42,30.39,30.4,44993.0,19.5488,19.5488,19.5295,19.5359,44993.0
2017-09-26 10:45:00,30.4,30.4,30.34,30.38,71117.0,19.5359,19.5359,19.4974,19.5231,71117.0
2017-09-26 10:50:00,30.38,30.4,30.36,30.37,31986.0,19.5231,19.5359,19.5102,19.5166,31986.0
2017-09-26 10:55:00,30.37,30.4,30.37,30.4,42799.0,19.5166,19.5359,19.5166,19.5359,42799.0
2017-09-26 11:00:00,30.39,30.44,30.38,30.44,22685.0,19.5295,19.5616,19.5231,19.5616,22685.0
2017-09-26 11:05:00,30.44,30.44,30.41,30.44,15339.0,19.5616,19.5616,19.5423,19.5616,15339.0
2017-09-26 11:10:00,30.43,30.46,30.42,30.44,110748.0,19.5552,19.5745,19.5488,19.5616,110748.0
2017-09-26 11:15:00,30.43,30.48,30.42,30.48,79240.0,19.5552,19.5873,19.5488,19.5873,79240.0
2017-09-26 11:20:00,30.47,30.49,30.44,30.49,63515.0,19.5809,19.5937,19.5616,19.5937,63515.0
2017-09-26 11:25:00,30.49,30.5,30.43,30.43,105269.0,19.5937,19.6002,19.5552,19.5552,105269.0
2017-09-26 11:30:00,30.44,30.46,30.43,30.45,14975.0,19.5616,19.5745,19.5552,19.568,14975.0
2017-09-26 11:35:00,30.45,30.47,30.42,30.46,57698.0,19.568,19.5809,19.5488,19.5745,57698.0
2017-09-26 11:40:00,30.46,30.49,30.43,30.46,27582.0,19.5745,19.5937,19.5552,19.5745,27582.0
2017-09-26 11:45:00,30.46,30.48,30.45,30.47,11657.0,19.5745,19.5873,19.568,19.5809,11657.0
2017-09-26 11:50:00,30.47,30.48,30.42,30.43,62058.0,19.5809,19.5873,19.5488,19.5552,62058.0
2017-09-26 11:55:00,30.42,30.44,30.4,30.44,30584.0,19.5488,19.5616,19.5359,19.5616,30584.0
2017-09-26 12:00:00,30.44,30.44,30.38,30.4,46080.0,19.5616,19.5616,19.5231,19.5359,46080.0
2017-09-26 12:05:00,30.4,30.4,30.37,30.37,156248.0,19.5359,19.5359,19.5166,19.5166,156248.0
2017-09-26 12:10:00,30.38,30.39,30.34,30.35,31757.0,19.5231,19.5295,19.4974,19.5038,31757.0
2017-09-26 12:15:00,30.36,30.38,30.35,30.36,31884.0,19.5102,19.5231,19.5038,19.5102,31884.0
2017-09-26 12:20:00,30.37,30.38,30.34,30.34,84854.0,19.5166,19.5231,19.4974,19.4974,84854.0
2017-09-26 12:25:00,30.35,30.35,30.31,30.33,208240.0,19.5038,19.5038,19.4781,19.4909,208240.0
2017-09-26 12:30:00,30.34,30.39,30.34,30.39,16181.0,19.4974,19.5295,19.4974,19.5295,16181.0
2017-09-26 12:35:00,30.39,30.42,30.35,30.37,23261.0,19.5295,19.5488,19.5038,19.5166,23261.0
2017-09-26 12:40:00,30.37,30.38,30.35,30.36,17674.0,19.5166,19.5231,19.5038,19.5102,17674.0
2017-09-26 12:45:00,30.36,30.37,30.33,30.35,15378.0,19.5102,19.5166,19.4909,19.5038,15378.0
2017-09-26 12:50:00,30.36,30.38,30.33,30.35,17198.0,19.5102,19.5231,19.4909,19.5038,17198.0
2017-09-26 12:55:00,30.35,30.37,30.35,30.37,20758.0,19.5038,19.5166,19.5038,19.5166,20758.0
2017-09-26 13:00:00,30.37,30.39,30.35,30.36,44654.0,19.5166,19.5295,19.5038,19.5102,44654.0
2017-09-26 13:05:00,30.35,30.37,30.35,30.37,20910.0,19.5038,19.5166,19.5038,19.5166,20910.0
2017-09-26 13:10:00,30.37,30.38,30.35,30.36,31353.0,19.5166,19.5231,19.5038,19.5102,31353.0
2017-09-26 13:15:00,30.36,30.36,30.34,30.35,25721.0,19.5102,19.5102,19.4974,19.5038,25721.0
2017-09-26 13:20:00,30.35,30.36,30.33,30.34,65707.0,19.5038,19.5102,19.4909,19.4974,65707.0
2017-09-26 13:25:00,30.34,30.35,30.33,30.35,41465.0,19.4974,19.5038,19.4909,19.5038,41465.0
2017-09-26 13:30:00,30.35,30.37,30.35,30.37,46526.0,19.5038,19.5166,19.5038,19.5166,46526.0
2017-09-26 13:35:00,30.37,30.37,30.31,30.33,63176.0,19.5166,19.5166,19.4781,19.4909,63176.0
2017-09-26 13:40:00,30.33,30.35,30.33,30.35,57375.0,19.4909,19.5038,19.4909,19.5038,57375.0
2017-09-26 13:45:00,30.35,30.36,30.33,30.34,39257.0,19.5038,19.5102,19.4909,19.4974,39257.0
2017-09-26 13:50:00,30.34,30.36,30.33,30.35,38667.0,19.4974,19.5102,19.4909,19.5038,38667.0
2017-09-26 13:55:00,30.35,30.38,30.34,30.36,22209.0,19.5038,19.5231,19.4974,19.5102,22209.0
2017-09-26 14:00:00,30.36,30.4,30.36,30.38,23384.0,19.5102,19.5359,19.5102,19.5231,23384.0
2017-09-26 14:05:00,30.38,30.39,30.37,30.38,47836.0,19.5231,19.5295,19.5166,19.5231,47836.0
2017-09-26 14:10:00,30.38,30.41,30.37,30.39,44445.0,19.5231,19.5423,19.5166,19.5295,44445.0
2017-09-26 14:15:00,30.4,30.41,30.39,30.39,19317.0,19.5359,19.5423,19.5295,19.5295,19317.0
2017-09-26 14:20:00,30.4,30.41,30.31,30.32,150055.0,19.5359,19.5423,19.4781,19.4845,150055.0
2017-09-26 14:25:00,30.31,30.33,30.26,30.27,85507.0,19.4781,19.4909,19.4459,19.4524,85507.0
2017-09-26 14:30:00,30.28,30.31,30.27,30.3,33210.0,19.4588,19.4781,19.4524,19.4716,33210.0
2017-09-26 14:35:00,30.3,30.31,30.29,30.3,34947.0,19.4716,19.4781,19.4652,19.4716,34947.0
2017-09-26 14:40:00,30.3,30.31,30.29,30.3,16081.0,19.4716,19.4781,19.4652,19.4716,16081.0
2017-09-26 14:45:00,30.3,30.31,30.29,30.3,21544.0,19.4716,19.4781,19.4652,19.4716,21544.0
2017-09-26 14:50:00,30.3,30.31,30.29,30.3,20211.0,19.4716,19.4781,19.4652,19.4716,20211.0
2017-09-26 14:55:00,30.3,30.31,30.27,30.27,23214.0,19.4716,19.4781,19.4524,19.4524,23214.0
2017-09-26 15:00:00,30.27,30.28,30.27,30.28,19750.0,19.4524,19.4588,19.4524,19.4588,19750.0
2017-09-26 15:05:00,30.28,30.28,30.27,30.28,27515.0,19.4588,19.4588,19.4524,19.4588,27515.0
2017-09-26 15:10:00,30.28,30.28,30.27,30.28,22697.0,19.4588,19.4588,19.4524,19.4588,22697.0
2017-09-26 15:15:00,30.28,30.3,30.27,30.29,72463.0,19.4588,19.4716,19.4524,19.4652,72463.0
2017-09-26 15:20:00,30.29,30.32,30.28,30.32,93678.0,19.4652,19.4845,19.4588,19.4845,93678.0
2017-09-26 15:25:00,30.32,30.32,30.28,30.29,101261.0,19.4845,19.4845,19.4588,19.4652,101261.0
2017-09-26 15:30:00,30.29,30.29,30.26,30.27,36105.0,19.4652,19.4652,19.4459,19.4524,36105.0
2017-09-26 15:35:00,30.27,30.27,30.26,30.27,77271.0,19.4524,19.4524,19.4459,19.4524,77271.0
2017-09-26 15:40:00,30.27,30.27,30.26,30.26,40019.0,19.4524,19.4524,19.4459,19.4459,40019.0
2017-09-26 15:45:00,30.27,30.31,30.26,30.3,125711.0,19.4524,19.4781,19.4459,19.4716,125711.0
2017-09-26 15:50:00,30.29,30.3,30.28,30.28,102341.0,19.4652,19.4716,19.4588,19.4588,102341.0
2017-09-26 15:55:00,30.28,30.29,30.22,30.24,416603.0,19.4588,19.4652,19.4202,19.4331,416603.0
2017-09-27 09:30:00,30.31,30.34,30.26,30.33,39427.0,19.4781,19.4974,19.4459,19.4909,39427.0
2017-09-27 09:35:00,30.33,30.35,30.28,30.31,36553.0,19.4909,19.5038,19.4588,19.4781,36553.0
2017-09-27 09:40:00,30.3,30.31,30.25,30.27,17738.0,19.4716,19.4781,19.4395,19.4524,17738.0
2017-09-27 09:45:00,30.28,30.29,30.18,30.2,41297.0,19.4588,19.4652,19.3945,19.4074,41297.0
2017-09-27 09:50:00,30.2,30.21,30.18,30.2,35613.0,19.4074,19.4138,19.3945,19.4074,35613.0
2017-09-27 09:55:00,30.19,30.2,30.15,30.15,31964.0,19.401,19.4074,19.3753,19.3753,31964.0
2017-09-27 10:00:00,30.15,30.16,30.09,30.11,54800.0,19.3753,19.3817,19.3367,19.3495,54800.0
2017-09-27 10:05:00,30.12,30.13,30.02,30.03,74645.0,19.356,19.3624,19.2917,19.2981,74645.0
2017-09-27 10:10:00,30.04,30.09,30.02,30.06,59189.0,19.3046,19.3367,19.2917,19.3174,59189.0
2017-09-27 10:15:00,30.05,30.06,29.98,29.99,54171.0,19.311,19.3174,19.266,19.2724,54171.0
2017-09-27 10:20:00,29.98,30.02,29.98,30.0,92736.0,19.266,19.2917,19.266,19.2789,92736.0
2017-09-27 10:25:00,29.99,30.04,29.95,30.04,46202.0,19.2724,19.3046,19.2467,19.3046,46202.0
2017-09-27 10:30:00,30.05,30.11,29.97,29.97,43942.0,19.311,19.3495,19.2596,19.2596,43942.0
2017-09-27 10:35:00,29.97,30.07,29.97,30.05,32518.0,19.2596,19.3238,19.2596,19.311,32518.0
2017-09-27 10:40:00,30.04,30.06,30.0,30.03,27665.0,19.3046,19.3174,19.2789,19.2981,27665.0
2017-09-27 10:45:00,30.03,30.04,30.0,30.02,57141.0,19.2981,19.3046,19.2789,19.2917,57141.0
2017-09-27 10:50:00,30.01,30.05,29.98,30.01,45556.0,19.2853,19.311,19.266,19.2853,45556.0
2017-09-27 10:55:00,30.01,30.06,30.0,30.01,23859.0,19.2853,19.3174,19.2789,19.2853,23859.0
2017-09-27 11:00:00,30.01,30.04,30.0,30.01,31980.0,19.2853,19.3046,19.2789,19.2853,31980.0
2017-09-27 11:05:00,30.01,30.02,29.97,29.98,46176.0,19.2853,19.2917,19.2596,19.266,46176.0
2017-09-27 11:10:00,29.98,29.99,29.93,29.93,30524.0,19.266,19.2724,19.2339,19.2339,30524.0
2017-09-27 11:15:00,29.93,29.94,29.91,29.91,23666.0,19.2339,19.2403,19.221,19.221,23666.0
2017-09-27 11:20:00,29.91,29.97,29.91,29.96,31019.0,19.221,19.2596,19.221,19.2532,31019.0
2017-09-27 11:25:00,29.96,29.99,29.95,29.98,13845.0,19.2532,19.2724,19.2467,19.266,13845.0
2017-09-27 11:30:00,29.97,30.03,29.97,30.03,14731.0,19.2596,19.2981,19.2596,19.2981,14731.0
2017-09-27 11:35:00,30.04,30.05,30.02,30.03,13743.0,19.3046,19.311,19.2917,19.2981,13743.0
2017-09-27 11:40:00,30.03,30.03,29.97,29.98,40912.0,19.2981,19.2981,19.2596,19.266,40912.0
2017-09-27 11:45:00,29.98,29.98,29.95,29.96,16339.0,19.266,19.266,19.2467,19.2532,16339.0
2017-09-27 11:50:00,29.96,29.98,29.95,29.98,9404.0,19.2532,19.266,19.2467,19.266,9404.0
2017-09-27 11:55:00,29.98,29.98,29.94,29.96,23096.0,19.266,19.266,19.2403,19.2532,23096.0
2017-09-27 12:00:00,29.96,29.96,29.92,29.92,31524.0,19.2532,19.2532,19.2274,19.2274,31524.0
2017-09-27 12:05:00,29.92,29.95,29.91,29.95,28456.0,19.2274,19.2467,19.221,19.2467,28456.0
2017-09-27 12:10:00,29.95,29.96,29.93,29.93,22983.0,19.2467,19.2532,19.2339,19.2339,22983.0
2017-09-27 12:15:00,29.93,29.94,29.92,29.92,26857.0,19.2339,19.2403,19.2274,19.2274,26857.0
2017-09-27 12:20:00,29.92,29.95,29.92,29.92,13649.0,19.2274,19.2467,19.2274,19.2274,13649.0
2017-09-27 12:25:00,29.92,29.94,29.91,29.93,15432.0,19.2274,19.2403,19.221,19.2339,15432.0
2017-09-27 12:30:00,29.93,29.96,29.93,29.96,40083.0,19.2339,19.2532,19.2339,19.2532,40083.0
2017-09-27 12:35:00,29.96,30.0,29.96,30.0,15672.0,19.2532,19.2789,19.2532,19.2789,15672.0
2017-09-27 12:40:00,30.0,30.01,29.99,30.01,10043.0,19.2789,19.2853,19.2724,19.2853,10043.0
2017-09-27 12:45:00,30.01,30.03,30.0,30.03,15648.0,19.2853,19.2981,19.2789,19.2981,15648.0
2017-09-27 12:50:00,30.02,30.06,30.02,30.04,15352.0,19.2917,19.3174,19.2917,19.3046,15352.0
2017-09-27 12:55:00,30.05,30.09,30.04,30.09,19134.0,19.311,19.3367,19.3046,19.3367,19134.0
2017-09-27 13:00:00,30.09,30.12,30.08,30.12,19129.0,19.3367,19.356,19.3303,19.356,19129.0
2017-09-27 13:05:00,30.12,30.12,30.09,30.11,10616.0,19.356,19.356,19.3367,19.3495,10616.0
2017-09-27 13:10:00,30.11,30.13,30.11,30.13,14081.0,19.3495,19.3624,19.3495,19.3624,14081.0
2017-09-27 13:15:00,30.13,30.13,30.07,30.07,32868.0,19.3624,19.3624,19.3238,19.3238,32868.0
2017-09-27 13:20:00,30.08,30.08,30.02,30.03,46281.0,19.3303,19.3303,19.2917,19.2981,46281.0
2017-09-27 13:25:00,30.03,30.04,29.98,29.99,86010.0,19.2981,19.3046,19.266,19.2724,86010.0
2017-09-27 13:30:00,29.99,29.99,29.93,29.93,47362.0,19.2724,19.2724,19.2339,19.2339,47362.0
2017-09-27 13:35:00,29.94,29.98,29.92,29.97,61444.0,19.2403,19.266,19.2274,19.2596,61444.0
2017-09-27 13:40:00,29.97,30.0,29.96,30.0,19075.0,19.2596,19.2789,19.2532,19.2789,19075.0
2017-09-27 13:45:00,29.99,30.0,29.96,29.96,26066.0,19.2724,19.2789,19.2532,19.2532,26066.0
2017-09-27 13:50:00,29.96,29.99,29.96,29.98,11894.0,19.2532,19.2724,19.2532,19.266,11894.0
2017-09-27 13:55:00,29.99,30.02,29.96,30.01,25855.0,19.2724,19.2917,19.2532,19.2853,25855.0
2017-09-27 14:00:00,30.01,30.04,30.01,30.01,20538.0,19.2853,19.3046,19.2853,19.2853,20538.0
2017-09-27 14:05:00,30.02,30.02,29.98,30.01,30410.0,19.2917,19.2917,19.266,19.2853,30410.0
2017-09-27 14:10:00,30.0,30.02,29.99,30.0,43390.0,19.2789,19.2917,19.2724,19.2789,43390.0
2017-09-27 14:15:00,30.0,30.04,30.0,30.01,23635.0,19.2789,19.3046,19.2789,19.2853,23635.0
2017-09-27 14:20:00,30.01,30.03,30.0,30.0,46650.0,19.2853,19.2981,19.2789,19.2789,46650.0
2017-09-27 14:25:00,30.01,30.02,29.99,29.99,12863.0,19.2853,19.2917,19.2724,19.2724,12863.0
2017-09-27 14:30:00,29.99,30.01,29.99,29.99,46628.0,19.2724,19.2853,19.2724,19.2724,46628.0
2017-09-27 14:35:00,30.0,30.0,29.97,29.99,14362.0,19.2789,19.2789,19.2596,19.2724,14362.0
2017-09-27 14:40:00,30.0,30.0,29.97,29.99,14893.0,19.2789,19.2789,19.2596,19.2724,14893.0
2017-09-27 14:45:00,29.99,29.99,29.95,29.96,14733.0,19.2724,19.2724,19.2467,19.2532,14733.0
2017-09-27 14:50:00,29.95,29.96,29.94,29.95,26676.0,19.2467,19.2532,19.2403,19.2467,26676.0
2017-09-27 14:55:00,29.95,29.95,29.9,29.91,43877.0,19.2467,19.2467,19.2146,19.221,43877.0
2017-09-27 15:00:00,29.91,29.93,29.91,29.93,46432.0,19.221,19.2339,19.221,19.2339,46432.0
2017-09-27 15:05:00,29.93,29.95,29.92,29.95,47586.0,19.2339,19.2467,19.2274,19.2467,47586.0
2017-09-27 15:10:00,29.95,29.96,29.93,29.95,45764.0,19.2467,19.2532,19.2339,19.2467,45764.0
2017-09-27 15:15:00,29.95,29.96,29.94,29.96,24808.0,19.2467,19.2532,19.2403,19.2532,24808.0
2017-09-27 15:20:00,29.96,29.97,29.94,29.95,54952.0,19.2532,19.2596,19.2403,19.2467,54952.0
2017-09-27 15:25:00,29.96,29.98,29.95,29.96,44302.0,19.2532,19.266,19.2467,19.2532,44302.0
2017-09-27 15:30:00,29.96,29.99,29.96,29.96,56148.0,19.2532,19.2724,19.2532,19.2532,56148.0
2017-09-27 15:35:00,29.96,30.0,29.96,30.0,75351.0,19.2532,19.2789,19.2532,19.2789,75351.0
2017-09-27 15:40:00,30.0,30.0,29.96,29.97,94234.0,19.2789,19.2789,19.2532,19.2596,94234.0
2017-09-27 15:45:00,29.97,29.98,29.95,29.98,111690.0,19.2596,19.266,19.2467,19.266,111690.0
2017-09-27 15:50:00,29.97,29.98,29.96,29.96,92442.0,19.2596,19.266,19.2532,19.2532,92442.0
2017-09-27 15:55:00,29.96,29.99,29.96,29.98,210170.0,19.2532,19.2724,19.2532,19.266,210170.0
2017-09-28 09:30:00,29.94,29.94,29.84,29.87,70389.0,19.2403,19.2403,19.176,19.1953,70389.0
2017-09-28 09:35:00,29.87,29.91,29.85,29.87,54008.0,19.1953,19.221,19.1825,19.1953,54008.0
2017-09-28 09:40:00,29.88,29.96,29.88,29.94,49966.0,19.2017,19.2532,19.2017,19.2403,49966.0
2017-09-28 09:45:00,29.95,29.95,29.92,29.94,39931.0,19.2467,19.2467,19.2274,19.2403,39931.0
2017-09-28 09:50:00,29.94,29.95,29.87,29.87,22104.0,19.2403,19.2467,19.1953,19.1953,22104.0
2017-09-28 09:55:00,29.87,29.87,29.81,29.83,39313.0,19.1953,19.1953,19.1568,19.1696,39313.0
2017-09-28 10:00:00,29.83,29.83,29.75,29.78,35232.0,19.1696,19.1696,19.1182,19.1375,35232.0
2017-09-28 10:05:00,29.78,29.79,29.73,29.75,49549.0,19.1375,19.1439,19.1053,19.1182,49549.0
2017-09-28 10:10:00,29.74,29.77,29.71,29.71,41813.0,19.1118,19.1311,19.0925,19.0925,41813.0
2017-09-28 10:15:00,29.72,29.78,29.72,29.74,29306.0,19.0989,19.1375,19.0989,19.1118,29306.0
2017-09-28 10:20:00,29.75,29.81,29.74,29.8,25680.0,19.1182,19.1568,19.1118,19.1503,25680.0
2017-09-28 10:25:00,29.81,29.84,29.78,29.79,42064.0,19.1568,19.176,19.1375,19.1439,42064.0
2017-09-28 10:30:00,29.77,29.83,29.77,29.81,20994.0,19.1311,19.1696,19.1311,19.1568,20994.0
2017-09-28 10:35:00,29.81,29.84,29.8,29.83,25054.0,19.1568,19.176,19.1503,19.1696,25054.0
2017-09-28 10:40:00,29.83,29.89,29.82,29.85,25522.0,19.1696,19.2082,19.1632,19.1825,25522.0
2017-09-28 10:45:00,29.84,29.88,29.83,29.85,26408.0,19.176,19.2017,19.1696,19.1825,26408.0
2017-09-28 10:50:00,29.85,29.87,29.82,29.85,23541.0,19.1825,19.1953,19.1632,19.1825,23541.0
2017-09-28 10:55:00,29.85,29.85,29.81,29.83,16806.0,19.1825,19.1825,19.1568,19.1696,16806.0
2017-09-28 11:00:00,29.83,29.83,29.78,29.8,41492.0,19.1696,19.1696,19.1375,19.1503,41492.0
2017-09-28 11:05:00,29.8,29.81,29.76,29.78,26316.0,19.1503,19.1568,19.1246,19.1375,26316.0
2017-09-28 11:10:00,29.78,29.82,29.77,29.8,22078.0,19.1375,19.1632,19.1311,19.1503,22078.0
2017-09-28 11:15:00,29.8,29.83,29.79,29.8,37852.0,19.1503,19.1696,19.1439,19.1503,37852.0
2017-09-28 11:20:00,29.79,29.8,29.75,29.76,23687.0,19.1439,19.1503,19.1182,19.1246,23687.0
2017-09-28 11:25:00,29.76,29.79,29.75,29.78,25506.0,19.1246,19.1439,19.1182,19.1375,25506.0
2017-09-28 11:30:00,29.78,29.85,29.78,29.81,30257.0,19.1375,19.1825,19.1375,19.1568,30257.0
2017-09-28 11:35:00,29.81,29.83,29.79,29.82,18756.0,19.1568,19.1696,19.1439,19.1632,18756.0
2017-09-28 11:40:00,29.82,29.88,29.82,29.87,23714.0,19.1632,19.2017,19.1632,19.1953,23714.0
2017-09-28 11:45:00,29.87,29.87,29.85,29.85,32577.0,19.1953,19.1953,19.1825,19.1825,32577.0
2017-09-28 11:50:00,29.84,29.84,29.79,29.79,12568.0,19.176,19.176,19.1439,19.1439,12568.0
2017-09-28 11:55:00,29.8,29.8,29.76,29.79,25285.0,19.1503,19.1503,19.1246,19.1439,25285.0
2017-09-28 12:00:00,29.78,29.8,29.76,29.8,14328.0,19.1375,19.1503,19.1246,19.1503,14328.0
2017-09-28 12:05:00,29.8,29.84,29.79,29.83,54511.0,19.1503,19.176,19.1439,19.1696,54511.0
2017-09-28 12:10:00,29.83,29.89,29.82,29.84,35260.0,19.1696,19.2082,19.1632,19.176,35260.0
2017-09-28 12:15:00,29.84,29.87,29.83,29.84,14937.0,19.176,19.1953,19.1696,19.176,14937.0
2017-09-28 12:20:00,29.85,29.87,29.82,29.84,23931.0,19.1825,19.1953,19.1632,19.176,23931.0
2017-09-28 12:25:00,29.84,29.85,29.81,29.83,22907.0,19.176,19.1825,19.1568,19.1696,22907.0
2017-09-28 12:30:00,29.84,29.85,29.83,29.84,7548.0,19.176,19.1825,19.1696,19.176,7548.0
2017-09-28 12:35:00,29.84,29.85,29.83,29.85,13783.0,19.176,19.1825,19.1696,19.1825,13783.0
2017-09-28 12:40:00,29.85,29.89,29.84,29.89,31029.0,19.1825,19.2082,19.176,19.2082,31029.0
2017-09-28 12:45:00,29.89,29.9,29.86,29.88,16473.0,19.2082,19.2146,19.1889,19.2017,16473.0
2017-09-28 12:50:00,29.87,29.89,29.86,29.88,14358.0,19.1953,19.2082,19.1889,19.2017,14358.0
2017-09-28 12:55:00,29.88,29.9,29.87,29.88,13190.0,19.2017,19.2146,19.1953,19.2017,13190.0
2017-09-28 13:00:00,29.89,29.9,29.86,29.87,20819.0,19.2082,19.2146,19.1889,19.1953,20819.0
2017-09-28 13:05:00,29.87,29.88,29.84,29.84,25381.0,19.1953,19.2017,19.176,19.176,25381.0
2017-09-28 13:10:00,29.85,29.87,29.84,29.84,16960.0,19.1825,19.1953,19.176,19.176,16960.0
2017-09-28 13:15:00,29.85,29.89,29.84,29.89,15314.0,19.1825,19.2082,19.176,19.2082,15314.0
2017-09-28 13:20:00,29.89,29.92,29.89,29.89,19532.0,19.2082,19.2274,19.2082,19.2082,19532.0
2017-09-28 13:25:00,29.89,29.9,29.87,29.9,14211.0,19.2082,19.2146,19.1953,19.2146,14211.0
2017-09-28 13:30:00,29.89,29.92,29.88,29.92,15515.0,19.2082,19.2274,19.2017,19.2274,15515.0
2017-09-28 13:35:00,29.92,29.92,29.89,29.91,18277.0,19.2274,19.2274,19.2082,19.221,18277.0
2017-09-28 13:40:00,29.92,29.93,29.9,29.91,13513.0,19.2274,19.2339,19.2146,19.221,13513.0
2017-09-28 13:45:00,29.91,29.92,29.9,29.91,19448.0,19.221,19.2274,19.2146,19.221,19448.0
2017-09-28 13:50:00,29.9,29.91,29.89,29.91,10628.0,19.2146,19.221,19.2082,19.221,10628.0
2017-09-28 13:55:00,29.91,29.92,29.87,29.88,34562.0,19.221,19.2274,19.1953,19.2017,34562.0
2017-09-28 14:00:00,29.88,29.91,29.87,29.9,23420.0,19.2017,19.221,19.1953,19.2146,23420.0
2017-09-28 14:05:00,29.91,29.92,29.89,29.89,8195.0,19.221,19.2274,19.2082,19.2082,8195.0
2017-09-28 14:10:00,29.9,29.9,29.88,29.9,26344.0,19.2146,19.2146,19.2017,19.2146,26344.0
2017-09-28 14:15:00,29.9,29.9,29.85,29.86,25367.0,19.2146,19.2146,19.1825,19.1889,25367.0
2017-09-28 14:20:00,29.87,29.88,29.83,29.85,33758.0,19.1953,19.2017,19.1696,19.1825,33758.0
2017-09-28 14:25:00,29.85,29.87,29.84,29.86,15670.0,19.1825,19.1953,19.176,19.1889,15670.0
2017-09-28 14:30:00,29.86,29.87,29.84,29.86,27166.0,19.1889,19.1953,19.176,19.1889,27166.0
2017-09-28 14:35:00,29.87,29.89,29.85,29.89,17306.0,19.1953,19.2082,19.1825,19.2082,17306.0
2017-09-28 14:40:00,29.89,29.9,29.87,29.87,24685.0,19.2082,19.2146,19.1953,19.1953,24685.0
2017-09-28 14:45:00,29.88,29.89,29.85,29.89,23268.0,19.2017,19.2082,19.1825,19.2082,23268.0
2017-09-28 14:50:00,29.89,29.91,29.88,29.9,18575.0,19.2082,19.221,19.2017,19.2146,18575.0
2017-09-28 14:55:00,29.9,29.92,29.89,29.91,26874.0,19.2146,19.2274,19.2082,19.221,26874.0
2017-09-28 15:00:00,29.91,29.92,29.89,29.91,20752.0,19.221,19.2274,19.2082,19.221,20752.0
2017-09-28 15:05:00,29.91,29.93,29.9,29.92,26305.0,19.221,19.2339,19.2146,19.2274,26305.0
2017-09-28 15:10:00,29.92,29.93,29.91,29.92,35298.0,19.2274,19.2339,19.221,19.2274,35298.0
2017-09-28 15:15:00,29.92,29.94,29.91,29.91,36877.0,19.2274,19.2403,19.221,19.221,36877.0
2017-09-28 15:20:00,29.92,29.94,29.9,29.9,25916.0,19.2274,19.2403,19.2146,19.2146,25916.0
2017-09-28 15:25:00,29.91,29.92,29.9,29.91,38602.0,19.221,19.2274,19.2146,19.221,38602.0
2017-09-28 15:30:00,29.91,29.94,29.9,29.93,46736.0,19.221,19.2403,19.2146,19.2339,46736.0
2017-09-28 15:35:00,29.93,29.96,29.91,29.96,68451.0,19.2339,19.2532,19.221,19.2532,68451.0
2017-09-28 15:40:00,29.96,29.98,29.95,29.98,35812.0,19.2532,19.266,19.2467,19.266,35812.0
2017-09-28 15:45:00,29.98,29.99,29.95,29.98,84542.0,19.266,19.2724,19.2467,19.266,84542.0
2017-09-28 15:50:00,29.98,29.98,29.97,29.97,49057.0,19.266,19.266,19.2596,19.2596,49057.0
2017-09-28 15:55:00,29.97,30.0,29.96,30.0,332342.0,19.2596,19.2789,19.2532,19.2789,332342.0
2017-09-29 09:30:00,29.86,30.08,29.84,30.03,73739.0,19.1889,19.3303,19.176,19.2981,73739.0
2017-09-29 09:35:00,30.05,30.07,29.97,30.0,26160.0,19.311,19.3238,19.2596,19.2789,26160.0
2017-09-29 09:40:00,29.99,30.05,29.95,30.05,13306.0,19.2724,19.311,19.2467,19.311,13306.0
2017-09-29 09:45:00,30.05,30.08,30.04,30.06,26874.0,19.311,19.3303,19.3046,19.3174,26874.0
2017-09-29 09:50:00,30.06,30.07,29.99,30.05,33339.0,19.3174,19.3238,19.2724,19.311,33339.0
2017-09-29 09:55:00,30.05,30.07,30.02,30.02,30090.0,19.311,19.3238,19.2917,19.2917,30090.0
2017-09-29 10:00:00,30.03,30.03,29.94,29.96,22473.0,19.2981,19.2981,19.2403,19.2532,22473.0
2017-09-29 10:05:00,29.96,29.98,29.93,29.94,18454.0,19.2532,19.266,19.2339,19.2403,18454.0
2017-09-29 10:10:00,29.94,29.96,29.9,29.94,41296.0,19.2403,19.2532,19.2146,19.2403,41296.0
2017-09-29 10:15:00,29.95,29.96,29.89,29.89,25544.0,19.2467,19.2532,19.2082,19.2082,25544.0
2017-09-29 10:20:00,29.91,29.91,29.87,29.9,10821.0,19.221,19.221,19.1953,19.2146,10821.0
2017-09-29 10:25:00,29.9,29.9,29.87,29.9,20478.0,19.2146,19.2146,19.1953,19.2146,20478.0
2017-09-29 10:30:00,29.9,29.94,29.89,29.94,24468.0,19.2146,19.2403,19.2082,19.2403,24468.0
2017-09-29 10:35:00,29.93,29.96,29.91,29.95,25072.0,19.2339,19.2532,19.221,19.2467,25072.0
2017-09-29 10:40:00,29.96,29.99,29.95,29.97,20439.0,19.2532,19.2724,19.2467,19.2596,20439.0
2017-09-29 10:45:00,29.97,29.98,29.95,29.98,24568.0,19.2596,19.266,19.2467,19.266,24568.0
2017-09-29 10:50:00,29.97,30.02,29.96,30.01,16907.0,19.2596,19.2917,19.2532,19.2853,16907.0
2017-09-29 10:55:00,30.01,30.03,29.99,30.01,18344.0,19.2853,19.2981,19.2724,19.2853,18344.0
2017-09-29 11:00:00,30.02,30.03,30.0,30.01,13383.0,19.2917,19.2981,19.2789,19.2853,13383.0
2017-09-29 11:05:00,30.01,30.04,30.0,30.04,17055.0,19.2853,19.3046,19.2789,19.3046,17055.0
2017-09-29 11:10:00,30.03,30.05,30.02,30.05,18588.0,19.2981,19.311,19.2917,19.311,18588.0
2017-09-29 11:15:00,30.04,30.07,30.03,30.05,35540.0,19.3046,19.3238,19.2981,19.311,35540.0
2017-09-29 11:20:00,30.06,30.07,30.01,30.02,26134.0,19.3174,19.3238,19.2853,19.2917,26134.0
2017-09-29 11:25:00,30.03,30.03,29.99,29.99,15826.0,19.2981,19.2981,19.2724,19.2724,15826.0
2017-09-29 11:30:00,29.98,30.0,29.97,29.99,16259.0,19.266,19.2789,19.2596,19.2724,16259.0
2017-09-29 11:35:00,29.99,30.0,29.97,29.97,12518.0,19.2724,19.2789,19.2596,19.2596,12518.0
2017-09-29 11:40:00,29.97,29.99,29.95,29.95,10762.0,19.2596,19.2724,19.2467,19.2467,10762.0
2017-09-29 11:45:00,29.96,29.98,29.95,29.98,16057.0,19.2532,19.266,19.2467,19.266,16057.0
2017-09-29 11:50:00,29.98,30.01,29.96,30.0,14403.0,19.266,19.2853,19.2532,19.2789,14403.0
2017-09-29 11:55:00,30.0,30.0,29.96,29.97,9107.0,19.2789,19.2789,19.2532,19.2596,9107.0
2017-09-29 12:00:00,29.98,30.0,29.97,30.0,13620.0,19.266,19.2789,19.2596,19.2789,13620.0
2017-09-29 12:05:00,30.0,30.01,29.99,30.01,15781.0,19.2789,19.2853,19.2724,19.2853,15781.0
2017-09-29 12:10:00,30.01,30.04,30.0,30.03,14845.0,19.2853,19.3046,19.2789,19.2981,14845.0
2017-09-29 12:15:00,30.03,30.04,30.02,30.03,11247.0,19.2981,19.3046,19.2917,19.2981,11247.0
2017-09-29 12:20:00,30.03,30.04,30.02,30.03,14790.0,19.2981,19.3046,19.2917,19.2981,14790.0
2017-09-29 12:25:00,30.03,30.03,29.99,30.0,20060.0,19.2981,19.2981,19.2724,19.2789,20060.0
2017-09-29 12:30:00,30.0,30.01,29.98,30.0,14402.0,19.2789,19.2853,19.266,19.2789,14402.0
2017-09-29 12:35:00,30.0,30.04,30.0,30.03,28674.0,19.2789,19.3046,19.2789,19.2981,28674.0
2017-09-29 12:40:00,30.03,30.03,30.0,30.01,7665.0,19.2981,19.2981,19.2789,19.2853,7665.0
2017-09-29 12:45:00,30.01,30.02,29.98,29.99,23444.0,19.2853,19.2917,19.266,19.2724,23444.0
2017-09-29 12:50:00,29.98,29.99,29.98,29.99,9322.0,19.266,19.2724,19.266,19.2724,9322.0
2017-09-29 12:55:00,29.99,30.0,29.96,29.99,22826.0,19.2724,19.2789,19.2532,19.2724,22826.0
2017-09-29 13:00:00,29.98,30.0,29.98,29.99,11777.0,19.266,19.2789,19.266,19.2724,11777.0
2017-09-29 13:05:00,30.0,30.0,29.97,29.98,10520.0,19.2789,19.2789,19.2596,19.266,10520.0
2017-09-29 13:10:00,29.99,30.0,29.94,29.95,24883.0,19.2724,19.2789,19.2403,19.2467,24883.0
2017-09-29 13:15:00,29.96,29.96,29.94,29.96,7303.0,19.2532,19.2532,19.2403,19.2532,7303.0
2017-09-29 13:20:00,29.96,29.96,29.92,29.93,19287.0,19.2532,19.2532,19.2274,19.2339,19287.0
2017-09-29 13:25:00,29.93,29.96,29.92,29.95,9309.0,19.2339,19.2532,19.2274,19.2467,9309.0
2017-09-29 13:30:00,29.95,29.97,29.94,29.96,7641.0,19.2467,19.2596,19.2403,19.2532,7641.0
2017-09-29 13:35:00,29.96,29.98,29.95,29.95,17157.0,19.2532,19.266,19.2467,19.2467,17157.0
2017-09-29 13:40:00,29.96,29.96,29.94,29.95,9106.0,19.2532,19.2532,19.2403,19.2467,9106.0
2017-09-29 13:45:00,29.94,29.97,29.93,29.94,26006.0,19.2403,19.2596,19.2339,19.2403,26006.0
2017-09-29 13:50:00,29.95,29.98,29.94,29.97,12814.0,19.2467,19.266,19.2403,19.2596,12814.0
2017-09-29 13:55:00,29.96,29.97,29.95,29.97,20256.0,19.2532,19.2596,19.2467,19.2596,20256.0
2017-09-29 14:00:00,29.97,29.97,29.93,29.96,11306.0,19.2596,19.2596,19.2339,19.2532,11306.0
2017-09-29 14:05:00,29.96,29.97,29.94,29.94,10834.0,19.2532,19.2596,19.2403,19.2403,10834.0
2017-09-29 14:10:00,29.95,29.96,29.93,29.94,19122.0,19.2467,19.2532,19.2339,19.2403,19122.0
2017-09-29 14:15:00,29.95,29.96,29.95,29.95,7126.0,19.2467,19.2532,19.2467,19.2467,7126.0
2017-09-29 14:20:00,29.96,29.98,29.95,29.97,19240.0,19.2532,19.266,19.2467,19.2596,19240.0
2017-09-29 14:25:00,29.98,30.0,29.97,30.0,17564.0,19.266,19.2789,19.2596,19.2789,17564.0
2017-09-29 14:30:00,29.99,30.0,29.98,29.99,5970.0,19.2724,19.2789,19.266,19.2724,5970.0
2017-09-29 14:35:00,30.0,30.0,29.96,29.98,19033.0,19.2789,19.2789,19.2532,19.266,19033.0
2017-09-29 14:40:00,29.98,29.98,29.93,29.95,22971.0,19.266,19.266,19.2339,19.2467,22971.0
2017-09-29 14:45:00,29.95,29.96,29.92,29.93,14612.0,19.2467,19.2532,19.2274,19.2339,14612.0
2017-09-29 14:50:00,29.93,29.94,29.92,29.94,17632.0,19.2339,19.2403,19.2274,19.2403,17632.0
2017-09-29 14:55:00,29.94,29.95,29.93,29.93,16944.0,19.2403,19.2467,19.2339,19.2339,16944.0
2017-09-29 15:00:00,29.93,29.95,29.92,29.94,17928.0,19.2339,19.2467,19.2274,19.2403,17928.0
2017-09-29 15:05:00,29.95,29.96,29.94,29.94,31944.0,19.2467,19.2532,19.2403,19.2403,31944.0
2017-09-29 15:10:00,29.94,29.95,29.94,29.94,6277.0,19.2403,19.2467,19.2403,19.2403,6277.0
2017-09-29 15:15:00,29.95,29.98,29.94,29.96,34132.0,19.2467,19.266,19.2403,19.2532,34132.0
2017-09-29 15:20:00,29.97,29.98,29.96,29.98,21638.0,19.2596,19.266,19.2532,19.266,21638.0
2017-09-29 15:25:00,29.98,29.98,29.94,29.94,27809.0,19.266,19.266,19.2403,19.2403,27809.0
2017-09-29 15:30:00,29.94,29.95,29.94,29.95,8659.0,19.2403,19.2467,19.2403,19.2467,8659.0
2017-09-29 15:35:00,29.95,29.96,29.93,29.95,45043.0,19.2467,19.2532,19.2339,19.2467,45043.0
2017-09-29 15:40:00,29.95,29.95,29.94,29.94,31925.0,19.2467,19.2467,19.2403,19.2403,31925.0
2017-09-29 15:45:00,29.94,29.95,29.91,29.92,113620.0,19.2403,19.2467,19.221,19.2274,113620.0
2017-09-29 15:50:00,29.92,30.0,29.91,30.0,148086.0,19.2274,19.2789,19.221,19.2789,148086.0
2017-09-29 15:55:00,30.0,30.02,29.99,30.0,272525.0,19.2789,19.2917,19.2724,19.2789,272525.0
2017-10-02 09:30:00,29.84,29.84,29.75,29.79,79544.0,19.176,19.176,19.1182,19.1439,79544.0
2017-10-02 09:35:00,29.8,29.84,29.78,29.82,23940.0,19.1503,19.176,19.1375,19.1632,23940.0
2017-10-02 09:40:00,29.82,29.9,29.82,29.89,34110.0,19.1632,19.2146,19.1632,19.2082,34110.0
2017-10-02 09:45:00,29.89,29.95,29.87,29.94,53246.0,19.2082,19.2467,19.1953,19.2403,53246.0
2017-10-02 09:50:00,29.95,29.96,29.89,29.9,27102.0,19.2467,19.2532,19.2082,19.2146,27102.0
2017-10-02 09:55:00,29.9,29.95,29.88,29.95,47795.0,19.2146,19.2467,19.2017,19.2467,47795.0
2017-10-02 10:00:00,29.96,29.96,29.92,29.95,11888.0,19.2532,19.2532,19.2274,19.2467,11888.0
2017-10-02 10:05:00,29.94,30.06,29.94,30.04,33227.0,19.2403,19.3174,19.2403,19.3046,33227.0
2017-10-02 10:10:00,30.05,30.17,30.03,30.15,42679.0,19.311,19.3881,19.2981,19.3753,42679.0
2017-10-02 10:15:00,30.15,30.22,30.14,30.19,35630.0,19.3753,19.4202,19.3688,19.401,35630.0
2017-10-02 10:20:00,30.19,30.19,30.11,30.12,58627.0,19.401,19.401,19.3495,19.356,58627.0
2017-10-02 10:25:00,30.12,30.12,30.06,30.06,23318.0,19.356,19.356,19.3174,19.3174,23318.0
2017-10-02 10:30:00,30.06,30.11,30.06,30.11,48269.0,19.3174,19.3495,19.3174,19.3495,48269.0
2017-10-02 10:35:00,30.11,30.12,30.08,30.08,52056.0,19.3495,19.356,19.3303,19.3303,52056.0
2017-10-02 10:40:00,30.09,30.09,30.06,30.08,28297.0,19.3367,19.3367,19.3174,19.3303,28297.0
2017-10-02 10:45:00,30.08,30.11,30.07,30.1,36798.0,19.3303,19.3495,19.3238,19.3431,36798.0
2017-10-02 10:50:00,30.1,30.1,30.05,30.06,94508.0,19.3431,19.3431,19.311,19.3174,94508.0
2017-10-02 10:55:00,30.07,30.08,30.06,30.08,13315.0,19.3238,19.3303,19.3174,19.3303,13315.0
2017-10-02 11:00:00,30.08,30.08,30.0,30.04,72116.0,19.3303,19.3303,19.2789,19.3046,72116.0
2017-10-02 11:05:00,30.03,30.05,30.02,30.03,19768.0,19.2981,19.311,19.2917,19.2981,19768.0
2017-10-02 11:10:00,30.03,30.04,29.97,29.98,21106.0,19.2981,19.3046,19.2596,19.266,21106.0
2017-10-02 11:15:00,29.98,29.98,29.94,29.96,27859.0,19.266,19.266,19.2403,19.2532,27859.0
2017-10-02 11:20:00,29.96,29.96,29.93,29.95,13396.0,19.2532,19.2532,19.2339,19.2467,13396.0
2017-10-02 11:25:00,29.94,30.0,29.93,30.0,29596.0,19.2403,19.2789,19.2339,19.2789,29596.0
2017-10-02 11:30:00,30.0,30.0,29.96,29.97,21496.0,19.2789,19.2789,19.2532,19.2596,21496.0
2017-10-02 11:35:00,29.97,30.03,29.97,30.02,28728.0,19.2596,19.2981,19.2596,19.2917,28728.0
2017-10-02 11:40:00,30.03,30.03,29.96,29.97,23795.0,19.2981,19.2981,19.2532,19.2596,23795.0
2017-10-02 11:45:00,29.98,30.02,29.97,30.02,8016.0,19.266,19.2917,19.2596,19.2917,8016.0
2017-10-02 11:50:00,30.01,30.04,30.0,30.02,20742.0,19.2853,19.3046,19.2789,19.2917,20742.0
2017-10-02 11:55:00,30.02,30.02,29.98,29.99,21314.0,19.2917,19.2917,19.266,19.2724,21314.0
2017-10-02 12:00:00,29.98,30.01,29.97,29.99,20597.0,19.266,19.2853,19.2596,19.2724,20597.0
2017-10-02 12:05:00,29.98,30.03,29.98,30.01,15382.0,19.266,19.2981,19.266,19.2853,15382.0
2017-10-02 12:10:00,30.01,30.03,29.99,30.02,26739.0,19.2853,19.2981,19.2724,19.2917,26739.0
2017-10-02 12:15:00,30.01,30.04,30.0,30.02,28183.0,19.2853,19.3046,19.2789,19.2917,28183.0
2017-10-02 12:20:00,30.02,30.04,30.01,30.03,47550.0,19.2917,19.3046,19.2853,19.2981,47550.0
2017-10-02 12:25:00,30.02,30.03,30.0,30.01,31775.0,19.2917,19.2981,19.2789,19.2853,31775.0
2017-10-02 12:30:00,30.01,30.02,29.98,29.99,10513.0,19.2853,19.2917,19.266,19.2724,10513.0
2017-10-02 12:35:00,29.98,30.04,29.98,30.0,24790.0,19.266,19.3046,19.266,19.2789,24790.0
2017-10-02 12:40:00,30.01,30.01,29.98,29.98,31600.0,19.2853,19.2853,19.266,19.266,31600.0
2017-10-02 12:45:00,29.99,30.0,29.98,29.98,31408.0,19.2724,19.2789,19.266,19.266,31408.0
2017-10-02 12:50:00,29.99,30.02,29.97,30.02,71227.0,19.2724,19.2917,19.2596,19.2917,71227.0
2017-10-02 12:55:00,30.02,30.02,30.01,30.02,15878.0,19.2917,19.2917,19.2853,19.2917,15878.0
2017-10-02 13:00:00,30.01,30.02,29.95,29.98,27666.0,19.2853,19.2917,19.2467,19.266,27666.0
2017-10-02 13:05:00,29.98,29.98,29.95,29.96,10656.0,19.266,19.266,19.2467,19.2532,10656.0
2017-10-02 13:10:00,29.96,29.96,29.94,29.95,9803.0,19.2532,19.2532,19.2403,19.2467,9803.0
2017-10-02 13:15:00,29.96,29.97,29.95,29.96,21186.0,19.2532,19.2596,19.2467,19.2532,21186.0
2017-10-02 13:20:00,29.96,29.96,29.95,29.95,6445.0,19.2532,19.2532,19.2467,19.2467,6445.0
2017-10-02 13:25:00,29.96,29.97,29.95,29.97,11333.0,19.2532,19.2596,19.2467,19.2596,11333.0
2017-10-02 13:30:00,29.97,29.99,29.97,29.98,14612.0,19.2596,19.2724,19.2596,19.266,14612.0
2017-10-02 13:35:00,29.99,30.0,29.97,29.98,34103.0,19.2724,19.2789,19.2596,19.266,34103.0
2017-10-02 13:40:00,29.98,30.0,29.98,30.0,28860.0,19.266,19.2789,19.266,19.2789,28860.0
2017-10-02 13:45:00,30.0,30.01,29.99,30.01,33655.0,19.2789,19.2853,19.2724,19.2853,33655.0
2017-10-02 13:50:00,30.01,30.01,29.99,30.0,22466.0,19.2853,19.2853,19.2724,19.2789,22466.0
2017-10-02 13:55:00,30.0,30.02,29.99,30.02,30497.0,19.2789,19.2917,19.2724,19.2917,30497.0
2017-10-02 14:00:00,30.02,30.02,29.99,30.0,17869.0,19.2917,19.2917,19.2724,19.2789,17869.0
2017-10-02 14:05:00,30.0,30.0,29.99,30.0,12056.0,19.2789,19.2789,19.2724,19.2789,12056.0
2017-10-02 14:10:00,29.99,30.0,29.96,29.96,23999.0,19.2724,19.2789,19.2532,19.2532,23999.0
2017-10-02 14:15:00,29.96,29.97,29.93,29.94,21507.0,19.2532,19.2596,19.2339,19.2403,21507.0
2017-10-02 14:20:00,29.94,29.95,29.93,29.95,20706.0,19.2403,19.2467,19.2339,19.2467,20706.0
2017-10-02 14:25:00,29.95,29.99,29.93,29.98,27767.0,19.2467,19.2724,19.2339,19.266,27767.0
2017-10-02 14:30:00,29.98,30.0,29.97,29.98,20115.0,19.266,19.2789,19.2596,19.266,20115.0
2017-10-02 14:35:00,29.98,29.99,29.97,29.99,23500.0,19.266,19.2724,19.2596,19.2724,23500.0
2017-10-02 14:40:00,29.99,30.02,29.98,30.01,19699.0,19.2724,19.2917,19.266,19.2853,19699.0
2017-10-02 14:45:00,30.01,30.03,30.0,30.01,21348.0,19.2853,19.2981,19.2789,19.2853,21348.0
2017-10-02 14:50:00,30.01,30.03,30.0,30.02,14611.0,19.2853,19.2981,19.2789,19.2917,14611.0
2017-10-02 14:55:00,30.02,30.03,29.99,30.0,15232.0,19.2917,19.2981,19.2724,19.2789,15232.0
2017-10-02 15:00:00,30.0,30.0,29.98,30.0,17929.0,19.2789,19.2789,19.266,19.2789,17929.0
2017-10-02 15:05:00,30.0,30.01,29.99,29.99,14167.0,19.2789,19.2853,19.2724,19.2724,14167.0
2017-10-02 15:10:00,29.99,30.01,29.98,29.99,15158.0,19.2724,19.2853,19.266,19.2724,15158.0
2017-10-02 15:15:00,29.99,29.99,29.98,29.99,9759.0,19.2724,19.2724,19.266,19.2724,9759.0
2017-10-02 15:20:00,29.98,30.0,29.98,29.98,18862.0,19.266,19.2789,19.266,19.266,18862.0
2017-10-02 15:25:00,29.98,29.99,29.97,29.99,18871.0,19.266,19.2724,19.2596,19.2724,18871.0
2017-10-02 15:30:00,29.98,29.99,29.98,29.99,18140.0,19.266,19.2724,19.266,19.2724,18140.0
2017-10-02 15:35:00,29.99,30.03,29.99,30.03,38275.0,19.2724,19.2981,19.2724,19.2981,38275.0
2017-10-02 15:40:00,30.03,30.03,30.02,30.03,25684.0,19.2981,19.2981,19.2917,19.2981,25684.0
2017-10-02 15:45:00,30.03,30.03,30.0,30.03,53435.0,19.2981,19.2981,19.2789,19.2981,53435.0
2017-10-02 15:50:00,30.03,30.04,30.02,30.04,47339.0,19.2981,19.3046,19.2917,19.3046,47339.0
2017-10-02 15:55:00,30.04,30.05,30.03,30.05,142842.0,19.3046,19.311,19.2981,19.311,142842.0
2017-10-03 09:30:00,30.11,30.11,29.94,30.02,54736.0,19.3495,19.3495,19.2403,19.2917,54736.0
2017-10-03 09:35:00,30.02,30.14,30.0,30.11,43864.0,19.2917,19.3688,19.2789,19.3495,43864.0
2017-10-03 09:40:00,30.1,30.12,30.0,30.0,58295.0,19.3431,19.356,19.2789,19.2789,58295.0
2017-10-03 09:45:00,29.99,30.0,29.91,29.93,15981.0,19.2724,19.2789,19.221,19.2339,15981.0
2017-10-03 09:50:00,29.93,30.0,29.92,29.99,19708.0,19.2339,19.2789,19.2274,19.2724,19708.0
2017-10-03 09:55:00,30.0,30.04,29.99,30.0,8356.0,19.2789,19.3046,19.2724,19.2789,8356.0
2017-10-03 10:00:00,30.01,30.04,29.95,29.96,45694.0,19.2853,19.3046,19.2467,19.2532,45694.0
2017-10-03 10:05:00,29.96,30.01,29.95,29.99,44227.0,19.2532,19.2853,19.2467,19.2724,44227.0
2017-10-03 10:10:00,30.0,30.01,29.94,29.94,21819.0,19.2789,19.2853,19.2403,19.2403,21819.0
2017-10-03 10:15:00,29.94,29.97,29.9,29.96,18377.0,19.2403,19.2596,19.2146,19.2532,18377.0
2017-10-03 10:20:00,29.97,29.99,29.95,29.96,18687.0,19.2596,19.2724,19.2467,19.2532,18687.0
2017-10-03 10:25:00,29.96,29.98,29.94,29.96,18066.0,19.2532,19.266,19.2403,19.2532,18066.0
2017-10-03 10:30:00,29.95,30.0,29.95,29.95,25785.0,19.2467,19.2789,19.2467,19.2467,25785.0
2017-10-03 10:35:00,29.95,29.97,29.92,29.96,25622.0,19.2467,19.2596,19.2274,19.2532,25622.0
2017-10-03 10:40:00,29.96,29.97,29.94,29.94,27497.0,19.2532,19.2596,19.2403,19.2403,27497.0
2017-10-03 10:45:00,29.94,29.95,29.93,29.95,27267.0,19.2403,19.2467,19.2339,19.2467,27267.0
2017-10-03 10:50:00,29.94,29.95,29.92,29.92,11985.0,19.2403,19.2467,19.2274,19.2274,11985.0
2017-10-03 10:55:00,29.93,29.93,29.91,29.92,10108.0,19.2339,19.2339,19.221,19.2274,10108.0
2017-10-03 11:00:00,29.92,29.92,29.91,29.92,8095.0,19.2274,19.2274,19.221,19.2274,8095.0
2017-10-03 11:05:00,29.92,29.93,29.91,29.92,23512.0,19.2274,19.2339,19.221,19.2274,23512.0
2017-10-03 11:10:00,29.92,29.94,29.91,29.93,28852.0,19.2274,19.2403,19.221,19.2339,28852.0
2017-10-03 11:15:00,29.93,29.97,29.92,29.97,16410.0,19.2339,19.2596,19.2274,19.2596,16410.0
2017-10-03 11:20:00,29.97,29.97,29.94,29.96,21793.0,19.2596,19.2596,19.2403,19.2532,21793.0
2017-10-03 11:25:00,29.96,30.01,29.96,29.99,162033.0,19.2532,19.2853,19.2532,19.2724,162033.0
2017-10-03 11:30:00,29.99,30.02,29.97,30.01,21180.0,19.2724,19.2917,19.2596,19.2853,21180.0
2017-10-03 11:35:00,30.02,30.05,30.01,30.05,32844.0,19.2917,19.311,19.2853,19.311,32844.0
2017-10-03 11:40:00,30.05,30.09,30.04,30.05,31706.0,19.311,19.3367,19.3046,19.311,31706.0
2017-10-03 11:45:00,30.06,30.09,30.06,30.06,22666.0,19.3174,19.3367,19.3174,19.3174,22666.0
2017-10-03 11:50:00,30.06,30.08,30.05,30.05,12362.0,19.3174,19.3303,19.311,19.311,12362.0
2017-10-03 11:55:00,30.05,30.06,30.03,30.04,20322.0,19.311,19.3174,19.2981,19.3046,20322.0
2017-10-03 12:00:00,30.05,30.07,30.04,30.07,21734.0,19.311,19.3238,19.3046,19.3238,21734.0
2017-10-03 12:05:00,30.08,30.13,30.07,30.13,198239.0,19.3303,19.3624,19.3238,19.3624,198239.0
2017-10-03 12:10:00,30.14,30.18,30.13,30.18,15906.0,19.3688,19.3945,19.3624,19.3945,15906.0
2017-10-03 12:15:00,30.18,30.21,30.17,30.21,45525.0,19.3945,19.4138,19.3881,19.4138,45525.0
2017-10-03 12:20:00,30.21,30.22,30.2,30.21,50190.0,19.4138,19.4202,19.4074,19.4138,50190.0
2017-10-03 12:25:00,30.21,30.29,30.21,30.28,138625.0,19.4138,19.4652,19.4138,19.4588,138625.0
2017-10-03 12:30:00,30.28,30.28,30.22,30.23,87740.0,19.4588,19.4588,19.4202,19.4267,87740.0
2017-10-03 12:35:00,30.22,30.23,30.19,30.21,31589.0,19.4202,19.4267,19.401,19.4138,31589.0
2017-10-03 12:40:00,30.22,30.28,30.21,30.26,32527.0,19.4202,19.4588,19.4138,19.4459,32527.0
2017-10-03 12:45:00,30.27,30.29,30.26,30.28,15368.0,19.4524,19.4652,19.4459,19.4588,15368.0
2017-10-03 12:50:00,30.28,30.29,30.25,30.25,18104.0,19.4588,19.4652,19.4395,19.4395,18104.0
2017-10-03 12:55:00,30.25,30.3,30.24,30.29,24671.0,19.4395,19.4716,19.4331,19.4652,24671.0
2017-10-03 13:00:00,30.29,30.3,30.27,30.3,17639.0,19.4652,19.4716,19.4524,19.4716,17639.0
2017-10-03 13:05:00,30.3,30.3,30.28,30.29,16447.0,19.4716,19.4716,19.4588,19.4652,16447.0
2017-10-03 13:10:00,30.3,30.3,30.27,30.28,13226.0,19.4716,19.4716,19.4524,19.4588,13226.0
2017-10-03 13:15:00,30.28,30.33,30.28,30.3,20848.0,19.4588,19.4909,19.4588,19.4716,20848.0
2017-10-03 13:20:00,30.3,30.31,30.29,30.3,12292.0,19.4716,19.4781,19.4652,19.4716,12292.0
2017-10-03 13:25:00,30.31,30.31,30.29,30.31,9141.0,19.4781,19.4781,19.4652,19.4781,9141.0
2017-10-03 13:30:00,30.31,30.32,30.3,30.3,22651.0,19.4781,19.4845,19.4716,19.4716,22651.0
2017-10-03 13:35:00,30.31,30.31,30.3,30.3,14062.0,19.4781,19.4781,19.4716,19.4716,14062.0
2017-10-03 13:40:00,30.31,30.31,30.27,30.29,29414.0,19.4781,19.4781,19.4524,19.4652,29414.0
2017-10-03 13:45:00,30.29,30.33,30.28,30.33,33517.0,19.4652,19.4909,19.4588,19.4909,33517.0
2017-10-03 13:50:00,30.33,30.34,30.32,30.34,38074.0,19.4909,19.4974,19.4845,19.4974,38074.0
2017-10-03 13:55:00,30.34,30.37,30.33,30.37,26898.0,19.4974,19.5166,19.4909,19.5166,26898.0
2017-10-03 14:00:00,30.36,30.38,30.36,30.38,63047.0,19.5102,19.5231,19.5102,19.5231,63047.0
2017-10-03 14:05:00,30.38,30.38,30.36,30.37,56672.0,19.5231,19.5231,19.5102,19.5166,56672.0
2017-10-03 14:10:00,30.37,30.37,30.34,30.35,64954.0,19.5166,19.5166,19.4974,19.5038,64954.0
2017-10-03 14:15:00,30.35,30.35,30.34,30.35,29847.0,19.5038,19.5038,19.4974,19.5038,29847.0
2017-10-03 14:20:00,30.34,30.35,30.31,30.31,33142.0,19.4974,19.5038,19.4781,19.4781,33142.0
2017-10-03 14:25:00,30.32,30.32,30.27,30.3,23012.0,19.4845,19.4845,19.4524,19.4716,23012.0
2017-10-03 14:30:00,30.31,30.32,30.29,30.3,20188.0,19.4781,19.4845,19.4652,19.4716,20188.0
2017-10-03 14:35:00,30.3,30.3,30.27,30.27,19687.0,19.4716,19.4716,19.4524,19.4524,19687.0
2017-10-03 14:40:00,30.28,30.31,30.27,30.29,39762.0,19.4588,19.4781,19.4524,19.4652,39762.0
2017-10-03 14:45:00,30.3,30.3,30.26,30.27,201888.0,19.4716,19.4716,19.4459,19.4524,201888.0
2017-10-03 14:50:00,30.28,30.29,30.26,30.27,16321.0,19.4588,19.4652,19.4459,19.4524,16321.0
2017-10-03 14:55:00,30.27,30.27,30.21,30.21,19202.0,19.4524,19.4524,19.4138,19.4138,19202.0
2017-10-03 15:00:00,30.21,30.25,30.21,30.23,23339.0,19.4138,19.4395,19.4138,19.4267,23339.0
2017-10-03 15:05:00,30.24,30.24,30.21,30.23,26882.0,19.4331,19.4331,19.4138,19.4267,26882.0
2017-10-03 15:10:00,30.23,30.23,30.22,30.23,21018.0,19.4267,19.4267,19.4202,19.4267,21018.0
2017-10-03 15:15:00,30.23,30.25,30.22,30.24,40059.0,19.4267,19.4395,19.4202,19.4331,40059.0
2017-10-03 15:20:00,30.25,30.25,30.24,30.25,29119.0,19.4395,19.4395,19.4331,19.4395,29119.0
2017-10-03 15:25:00,30.25,30.28,30.24,30.28,26892.0,19.4395,19.4588,19.4331,19.4588,26892.0
2017-10-03 15:30:00,30.28,30.29,30.27,30.28,79806.0,19.4588,19.4652,19.4524,19.4588,79806.0
2017-10-03 15:35:00,30.28,30.3,30.27,30.3,84516.0,19.4588,19.4716,19.4524,19.4716,84516.0
2017-10-03 15:40:00,30.3,30.3,30.29,30.29,26054.0,19.4716,19.4716,19.4652,19.4652,26054.0
2017-10-03 15:45:00,30.29,30.31,30.27,30.28,123966.0,19.4652,19.4781,19.4524,19.4588,123966.0
2017-10-03 15:50:00,30.28,30.28,30.27,30.28,80433.0,19.4588,19.4588,19.4524,19.4588,80433.0
2017-10-03 15:55:00,30.28,30.3,30.27,30.29,333553.0,19.4588,19.4716,19.4524,19.4652,333553.0
2017-10-04 09:30:00,30.28,30.3,30.2,30.24,60366.0,19.4588,19.4716,19.4074,19.4331,60366.0
2017-10-04 09:35:00,30.25,30.33,30.25,30.28,27517.0,19.4395,19.4909,19.4395,19.4588,27517.0
2017-10-04 09:40:00,30.28,30.28,30.23,30.25,59886.0,19.4588,19.4588,19.4267,19.4395,59886.0
2017-10-04 09:45:00,30.26,30.26,30.15,30.15,67474.0,19.4459,19.4459,19.3753,19.3753,67474.0
2017-10-04 09:50:00,30.16,30.22,30.15,30.15,133558.0,19.3817,19.4202,19.3753,19.3753,133558.0
2017-10-04 09:55:00,30.14,30.14,30.05,30.1,38387.0,19.3688,19.3688,19.311,19.3431,38387.0
2017-10-04 10:00:00,30.11,30.18,30.1,30.17,42745.0,19.3495,19.3945,19.3431,19.3881,42745.0
2017-10-04 10:05:00,30.17,30.2,30.12,30.13,51227.0,19.3881,19.4074,19.356,19.3624,51227.0
2017-10-04 10:10:00,30.13,30.13,30.09,30.1,87223.0,19.3624,19.3624,19.3367,19.3431,87223.0
2017-10-04 10:15:00,30.11,30.11,30.02,30.07,36510.0,19.3495,19.3495,19.2917,19.3238,36510.0
2017-10-04 10:20:00,30.07,30.1,30.05,30.1,54904.0,19.3238,19.3431,19.311,19.3431,54904.0
2017-10-04 10:25:00,30.1,30.11,30.04,30.05,35433.0,19.3431,19.3495,19.3046,19.311,35433.0
2017-10-04 10:30:00,30.05,30.22,30.04,30.22,40136.0,19.311,19.4202,19.3046,19.4202,40136.0
2017-10-04 10:35:00,30.21,30.22,30.16,30.18,25405.0,19.4138,19.4202,19.3817,19.3945,25405.0
2017-10-04 10:40:00,30.17,30.22,30.17,30.19,30430.0,19.3881,19.4202,19.3881,19.401,30430.0
2017-10-04 10:45:00,30.19,30.2,30.16,30.19,36492.0,19.401,19.4074,19.3817,19.401,36492.0
2017-10-04 10:50:00,30.19,30.2,30.12,30.15,39485.0,19.401,19.4074,19.356,19.3753,39485.0
2017-10-04 10:55:00,30.15,30.19,30.15,30.18,29182.0,19.3753,19.401,19.3753,19.3945,29182.0
2017-10-04 11:00:00,30.17,30.2,30.17,30.18,19177.0,19.3881,19.4074,19.3881,19.3945,19177.0
2017-10-04 11:05:00,30.19,30.2,30.16,30.19,35581.0,19.401,19.4074,19.3817,19.401,35581.0
2017-10-04 11:10:00,30.18,30.19,30.15,30.17,26635.0,19.3945,19.401,19.3753,19.3881,26635.0
2017-10-04 11:15:00,30.17,30.17,30.14,30.16,22438.0,19.3881,19.3881,19.3688,19.3817,22438.0
2017-10-04 11:20:00,30.16,30.19,30.13,30.18,26274.0,19.3817,19.401,19.3624,19.3945,26274.0
2017-10-04 11:25:00,30.18,30.2,30.18,30.2,14646.0,19.3945,19.4074,19.3945,19.4074,14646.0
2017-10-04 11:30:00,30.19,30.2,30.15,30.18,26640.0,19.401,19.4074,19.3753,19.3945,26640.0
2017-10-04 11:35:00,30.18,30.19,30.16,30.16,64853.0,19.3945,19.401,19.3817,19.3817,64853.0
2017-10-04 11:40:00,30.17,30.18,30.12,30.12,80623.0,19.3881,19.3945,19.356,19.356,80623.0
2017-10-04 11:45:00,30.13,30.14,30.1,30.11,33106.0,19.3624,19.3688,19.3431,19.3495,33106.0
2017-10-04 11:50:00,30.1,30.14,30.09,30.09,26711.0,19.3431,19.3688,19.3367,19.3367,26711.0
2017-10-04 11:55:00,30.09,30.11,30.08,30.1,19758.0,19.3367,19.3495,19.3303,19.3431,19758.0
2017-10-04 12:00:00,30.1,30.13,30.08,30.11,118553.0,19.3431,19.3624,19.3303,19.3495,118553.0
2017-10-04 12:05:00,30.1,30.11,30.08,30.08,25085.0,19.3431,19.3495,19.3303,19.3303,25085.0
2017-10-04 12:10:00,30.08,30.08,30.05,30.05,26245.0,19.3303,19.3303,19.311,19.311,26245.0
2017-10-04 12:15:00,30.05,30.12,30.05,30.12,38911.0,19.311,19.356,19.311,19.356,38911.0
2017-10-04 12:20:00,30.11,30.12,30.08,30.08,33505.0,19.3495,19.356,19.3303,19.3303,33505.0
2017-10-04 12:25:00,30.09,30.1,30.06,30.1,27485.0,19.3367,19.3431,19.3174,19.3431,27485.0
2017-10-04 12:30:00,30.1,30.1,30.06,30.06,16762.0,19.3431,19.3431,19.3174,19.3174,16762.0
2017-10-04 12:35:00,30.06,30.07,30.04,30.07,61192.0,19.3174,19.3238,19.3046,19.3238,61192.0
2017-10-04 12:40:00,30.07,30.07,30.02,30.02,31431.0,19.3238,19.3238,19.2917,19.2917,31431.0
2017-10-04 12:45:00,30.02,30.04,29.99,30.0,52836.0,19.2917,19.3046,19.2724,19.2789,52836.0
2017-10-04 12:50:00,30.0,30.0,29.98,30.0,12345.0,19.2789,19.2789,19.266,19.2789,12345.0
2017-10-04 12:55:00,30.0,30.03,29.99,30.01,18572.0,19.2789,19.2981,19.2724,19.2853,18572.0
2017-10-04 13:00:00,30.01,30.02,29.98,30.02,38084.0,19.2853,19.2917,19.266,19.2917,38084.0
2017-10-04 13:05:00,30.02,30.03,30.0,30.01,43317.0,19.2917,19.2981,19.2789,19.2853,43317.0
2017-10-04 13:10:00,30.01,30.04,29.99,30.03,23868.0,19.2853,19.3046,19.2724,19.2981,23868.0
2017-10-04 13:15:00,30.02,30.03,30.0,30.0,11157.0,19.2917,19.2981,19.2789,19.2789,11157.0
2017-10-04 13:20:00,30.0,30.01,30.0,30.01,9382.0,19.2789,19.2853,19.2789,19.2853,9382.0
2017-10-04 13:25:00,30.01,30.04,30.0,30.02,18181.0,19.2853,19.3046,19.2789,19.2917,18181.0
2017-10-04 13:30:00,30.03,30.03,30.0,30.0,16150.0,19.2981,19.2981,19.2789,19.2789,16150.0
2017-10-04 13:35:00,30.0,30.01,29.98,30.0,20607.0,19.2789,19.2853,19.266,19.2789,20607.0
2017-10-04 13:40:00,29.99,30.01,29.97,29.97,18430.0,19.2724,19.2853,19.2596,19.2596,18430.0
2017-10-04 13:45:00,29.98,29.98,29.94,29.98,32045.0,19.266,19.266,19.2403,19.266,32045.0
2017-10-04 13:50:00,29.97,30.01,29.96,30.01,20605.0,19.2596,19.2853,19.2532,19.2853,20605.0
2017-10-04 13:55:00,30.01,30.01,29.97,29.99,27186.0,19.2853,19.2853,19.2596,19.2724,27186.0
2017-10-04 14:00:00,29.99,29.99,29.98,29.98,9235.0,19.2724,19.2724,19.266,19.266,9235.0
2017-10-04 14:05:00,29.98,30.0,29.97,30.0,40585.0,19.266,19.2789,19.2596,19.2789,40585.0
2017-10-04 14:10:00,30.0,30.0,29.99,29.99,12322.0,19.2789,19.2789,19.2724,19.2724,12322.0
2017-10-04 14:15:00,29.99,30.01,29.99,30.0,35969.0,19.2724,19.2853,19.2724,19.2789,35969.0
2017-10-04 14:20:00,30.0,30.01,29.97,29.98,10027.0,19.2789,19.2853,19.2596,19.266,10027.0
2017-10-04 14:25:00,29.97,29.98,29.96,29.98,26078.0,19.2596,19.266,19.2532,19.266,26078.0
2017-10-04 14:30:00,29.97,29.98,29.95,29.95,32735.0,19.2596,19.266,19.2467,19.2467,32735.0
2017-10-04 14:35:00,29.95,29.98,29.94,29.98,25371.0,19.2467,19.266,19.2403,19.266,25371.0
2017-10-04 14:40:00,29.97,29.98,29.95,29.96,17492.0,19.2596,19.266,19.2467,19.2532,17492.0
2017-10-04 14:45:00,29.96,29.99,29.96,29.98,16727.0,19.2532,19.2724,19.2532,19.266,16727.0
2017-10-04 14:50:00,29.98,30.01,29.97,29.99,27802.0,19.266,19.2853,19.2596,19.2724,27802.0
2017-10-04 14:55:00,29.99,30.0,29.98,30.0,11592.0,19.2724,19.2789,19.266,19.2789,11592.0
2017-10-04 15:00:00,30.0,30.0,29.99,30.0,15118.0,19.2789,19.2789,19.2724,19.2789,15118.0
2017-10-04 15:05:00,30.0,30.01,29.98,30.01,39491.0,19.2789,19.2853,19.266,19.2853,39491.0
2017-10-04 15:10:00,30.01,30.04,30.0,30.03,46212.0,19.2853,19.3046,19.2789,19.2981,46212.0
2017-10-04 15:15:00,30.04,30.04,30.01,30.03,18327.0,19.3046,19.3046,19.2853,19.2981,18327.0
2017-10-04 15:20:00,30.03,30.03,30.01,30.01,14450.0,19.2981,19.2981,19.2853,19.2853,14450.0
2017-10-04 15:25:00,30.02,30.02,29.99,30.01,38526.0,19.2917,19.2917,19.2724,19.2853,38526.0
2017-10-04 15:30:00,30.02,30.03,30.0,30.01,38238.0,19.2917,19.2981,19.2789,19.2853,38238.0
2017-10-04 15:35:00,30.02,30.02,30.01,30.02,20888.0,19.2917,19.2917,19.2853,19.2917,20888.0
2017-10-04 15:40:00,30.02,30.03,30.0,30.01,54853.0,19.2917,19.2981,19.2789,19.2853,54853.0
2017-10-04 15:45:00,30.0,30.01,30.0,30.0,44809.0,19.2789,19.2853,19.2789,19.2789,44809.0
2017-10-04 15:50:00,30.0,30.01,30.0,30.0,77814.0,19.2789,19.2853,19.2789,19.2789,77814.0
2017-10-04 15:55:00,30.0,30.05,29.99,30.03,275864.0,19.2789,19.311,19.2724,19.2981,275864.0
2017-10-05 09:30:00,30.08,30.13,29.95,29.99,94725.0,19.3303,19.3624,19.2467,19.2724,94725.0
2017-10-05 09:35:00,29.99,30.15,29.98,30.15,77917.0,19.2724,19.3753,19.266,19.3753,77917.0
2017-10-05 09:40:00,30.16,30.28,30.16,30.25,40252.0,19.3817,19.4588,19.3817,19.4395,40252.0
2017-10-05 09:45:00,30.26,30.26,30.15,30.18,18221.0,19.4459,19.4459,19.3753,19.3945,18221.0
2017-10-05 09:50:00,30.19,30.22,30.18,30.2,15794.0,19.401,19.4202,19.3945,19.4074,15794.0
2017-10-05 09:55:00,30.21,30.24,30.17,30.18,36260.0,19.4138,19.4331,19.3881,19.3945,36260.0
2017-10-05 10:00:00,30.18,30.21,30.16,30.21,39666.0,19.3945,19.4138,19.3817,19.4138,39666.0
2017-10-05 10:05:00,30.21,30.27,30.21,30.27,21725.0,19.4138,19.4524,19.4138,19.4524,21725.0
2017-10-05 10:10:00,30.28,30.3,30.24,30.28,33820.0,19.4588,19.4716,19.4331,19.4588,33820.0
2017-10-05 10:15:00,30.29,30.31,30.25,30.28,15831.0,19.4652,19.4781,19.4395,19.4588,15831.0
2017-10-05 10:20:00,30.28,30.29,30.23,30.24,19986.0,19.4588,19.4652,19.4267,19.4331,19986.0
2017-10-05 10:25:00,30.24,30.32,30.24,30.29,14876.0,19.4331,19.4845,19.4331,19.4652,14876.0
2017-10-05 10:30:00,30.3,30.35,30.29,30.33,16051.0,19.4716,19.5038,19.4652,19.4909,16051.0
2017-10-05 10:35:00,30.33,30.33,30.29,30.3,28179.0,19.4909,19.4909,19.4652,19.4716,28179.0
2017-10-05 10:40:00,30.3,30.31,30.28,30.3,36091.0,19.4716,19.4781,19.4588,19.4716,36091.0
2017-10-05 10:45:00,30.29,30.31,30.27,30.29,32370.0,19.4652,19.4781,19.4524,19.4652,32370.0
2017-10-05 10:50:00,30.29,30.29,30.26,30.28,28797.0,19.4652,19.4652,19.4459,19.4588,28797.0
2017-10-05 10:55:00,30.28,30.31,30.28,30.28,33701.0,19.4588,19.4781,19.4588,19.4588,33701.0
2017-10-05 11:00:00,30.28,30.3,30.28,30.28,44997.0,19.4588,19.4716,19.4588,19.4588,44997.0
2017-10-05 11:05:00,30.28,30.29,30.27,30.27,44793.0,19.4588,19.4652,19.4524,19.4524,44793.0
2017-10-05 11:10:00,30.27,30.29,30.24,30.28,67232.0,19.4524,19.4652,19.4331,19.4588,67232.0
2017-10-05 11:15:00,30.28,30.29,30.23,30.24,57318.0,19.4588,19.4652,19.4267,19.4331,57318.0
2017-10-05 11:20:00,30.23,30.24,30.2,30.21,24626.0,19.4267,19.4331,19.4074,19.4138,24626.0
2017-10-05 11:25:00,30.21,30.22,30.18,30.2,24963.0,19.4138,19.4202,19.3945,19.4074,24963.0
2017-10-05 11:30:00,30.2,30.2,30.18,30.2,48054.0,19.4074,19.4074,19.3945,19.4074,48054.0
2017-10-05 11:35:00,30.19,30.23,30.19,30.21,74927.0,19.401,19.4267,19.401,19.4138,74927.0
2017-10-05 11:40:00,30.22,30.29,30.22,30.29,50501.0,19.4202,19.4652,19.4202,19.4652,50501.0
2017-10-05 11:45:00,30.29,30.33,30.28,30.32,62861.0,19.4652,19.4909,19.4588,19.4845,62861.0
2017-10-05 11:50:00,30.32,30.35,30.31,30.32,30471.0,19.4845,19.5038,19.4781,19.4845,30471.0
2017-10-05 11:55:00,30.33,30.33,30.28,30.28,31087.0,19.4909,19.4909,19.4588,19.4588,31087.0
2017-10-05 12:00:00,30.29,30.32,30.28,30.28,21722.0,19.4652,19.4845,19.4588,19.4588,21722.0
2017-10-05 12:05:00,30.29,30.29,30.28,30.29,7156.0,19.4652,19.4652,19.4588,19.4652,7156.0
2017-10-05 12:10:00,30.29,30.3,30.28,30.29,18856.0,19.4652,19.4716,19.4588,19.4652,18856.0
2017-10-05 12:15:00,30.3,30.31,30.27,30.29,20853.0,19.4716,19.4781,19.4524,19.4652,20853.0
2017-10-05 12:20:00,30.28,30.29,30.26,30.27,16191.0,19.4588,19.4652,19.4459,19.4524,16191.0
2017-10-05 12:25:00,30.27,30.27,30.25,30.25,13183.0,19.4524,19.4524,19.4395,19.4395,13183.0
2017-10-05 12:30:00,30.26,30.29,30.25,30.25,13423.0,19.4459,19.4652,19.4395,19.4395,13423.0
2017-10-05 12:35:00,30.26,30.29,30.25,30.27,25353.0,19.4459,19.4652,19.4395,19.4524,25353.0
2017-10-05 12:40:00,30.27,30.29,30.25,30.27,17804.0,19.4524,19.4652,19.4395,19.4524,17804.0
2017-10-05 12:45:00,30.27,30.28,30.26,30.27,10899.0,19.4524,19.4588,19.4459,19.4524,10899.0
2017-10-05 12:50:00,30.26,30.26,30.23,30.24,17000.0,19.4459,19.4459,19.4267,19.4331,17000.0
2017-10-05 12:55:00,30.24,30.27,30.23,30.26,9948.0,19.4331,19.4524,19.4267,19.4459,9948.0
2017-10-05 13:00:00,30.26,30.28,30.25,30.28,11871.0,19.4459,19.4588,19.4395,19.4588,11871.0
2017-10-05 13:05:00,30.28,30.28,30.26,30.27,12412.0,19.4588,19.4588,19.4459,19.4524,12412.0
2017-10-05 13:10:00,30.27,30.28,30.26,30.28,12003.0,19.4524,19.4588,19.4459,19.4588,12003.0
2017-10-05 13:15:00,30.28,30.29,30.27,30.29,7249.0,19.4588,19.4652,19.4524,19.4652,7249.0
2017-10-05 13:20:00,30.29,30.3,30.28,30.3,2769.0,19.4652,19.4716,19.4588,19.4716,2769.0
2017-10-05 13:25:00,30.3,30.3,30.29,30.3,4600.0,19.4716,19.4716,19.4652,19.4716,4600.0
2017-10-05 13:30:00,30.29,30.3,30.26,30.26,12020.0,19.4652,19.4716,19.4459,19.4459,12020.0
2017-10-05 13:35:00,30.27,30.29,30.26,30.29,11751.0,19.4524,19.4652,19.4459,19.4652,11751.0
2017-10-05 13:40:00,30.29,30.3,30.27,30.3,16759.0,19.4652,19.4716,19.4524,19.4716,16759.0
2017-10-05 13:45:00,30.3,30.32,30.3,30.31,5000.0,19.4716,19.4845,19.4716,19.4781,5000.0
2017-10-05 13:50:00,30.31,30.32,30.3,30.32,4795.0,19.4781,19.4845,19.4716,19.4845,4795.0
2017-10-05 13:55:00,30.32,30.35,30.31,30.35,17921.0,19.4845,19.5038,19.4781,19.5038,17921.0
2017-10-05 14:00:00,30.35,30.35,30.32,30.33,17585.0,19.5038,19.5038,19.4845,19.4909,17585.0
2017-10-05 14:05:00,30.33,30.35,30.32,30.33,11089.0,19.4909,19.5038,19.4845,19.4909,11089.0
2017-10-05 14:10:00,30.32,30.34,30.31,30.32,11094.0,19.4845,19.4974,19.4781,19.4845,11094.0
2017-10-05 14:15:00,30.32,30.33,30.3,30.32,23979.0,19.4845,19.4909,19.4716,19.4845,23979.0
2017-10-05 14:20:00,30.33,30.34,30.32,30.34,11333.0,19.4909,19.4974,19.4845,19.4974,11333.0
2017-10-05 14:25:00,30.34,30.34,30.32,30.34,9185.0,19.4974,19.4974,19.4845,19.4974,9185.0
2017-10-05 14:30:00,30.34,30.35,30.32,30.33,13768.0,19.4974,19.5038,19.4845,19.4909,13768.0
2017-10-05 14:35:00,30.33,30.34,30.32,30.34,8635.0,19.4909,19.4974,19.4845,19.4974,8635.0
2017-10-05 14:40:00,30.34,30.34,30.32,30.33,9167.0,19.4974,19.4974,19.4845,19.4909,9167.0
2017-10-05 14:45:00,30.32,30.35,30.32,30.35,11418.0,19.4845,19.5038,19.4845,19.5038,11418.0
2017-10-05 14:50:00,30.34,30.36,30.34,30.36,11680.0,19.4974,19.5102,19.4974,19.5102,11680.0
2017-10-05 14:55:00,30.35,30.37,30.34,30.37,11817.0,19.5038,19.5166,19.4974,19.5166,11817.0
2017-10-05 15:00:00,30.37,30.38,30.36,30.36,12750.0,19.5166,19.5231,19.5102,19.5102,12750.0
2017-10-05 15:05:00,30.36,30.36,30.34,30.35,17347.0,19.5102,19.5102,19.4974,19.5038,17347.0
2017-10-05 15:10:00,30.34,30.35,30.33,30.33,11732.0,19.4974,19.5038,19.4909,19.4909,11732.0
2017-10-05 15:15:00,30.34,30.34,30.33,30.33,10126.0,19.4974,19.4974,19.4909,19.4909,10126.0
2017-10-05 15:20:00,30.33,30.35,30.33,30.35,12857.0,19.4909,19.5038,19.4909,19.5038,12857.0
2017-10-05 15:25:00,30.35,30.36,30.34,30.34,22987.0,19.5038,19.5102,19.4974,19.4974,22987.0
2017-10-05 15:30:00,30.34,30.37,30.34,30.37,45550.0,19.4974,19.5166,19.4974,19.5166,45550.0
2017-10-05 15:35:00,30.37,30.4,30.36,30.4,36038.0,19.5166,19.5359,19.5102,19.5359,36038.0
2017-10-05 15:40:00,30.39,30.4,30.38,30.38,28512.0,19.5295,19.5359,19.5231,19.5231,28512.0
2017-10-05 15:45:00,30.38,30.39,30.37,30.39,69141.0,19.5231,19.5295,19.5166,19.5295,69141.0
2017-10-05 15:50:00,30.39,30.39,30.34,30.34,54299.0,19.5295,19.5295,19.4974,19.4974,54299.0
2017-10-05 15:55:00,30.34,30.35,30.33,30.34,135712.0,19.4974,19.5038,19.4909,19.4974,135712.0
2017-10-06 09:30:00,30.16,30.31,30.12,30.12,70833.0,19.3817,19.4781,19.356,19.356,70833.0
2017-10-06 09:35:00,30.14,30.19,30.12,30.16,35721.0,19.3688,19.401,19.356,19.3817,35721.0
2017-10-06 09:40:00,30.16,30.16,30.07,30.07,38615.0,19.3817,19.3817,19.3238,19.3238,38615.0
2017-10-06 09:45:00,30.08,30.09,30.01,30.06,55795.0,19.3303,19.3367,19.2853,19.3174,55795.0
2017-10-06 09:50:00,30.05,30.06,29.99,30.0,35962.0,19.311,19.3174,19.2724,19.2789,35962.0
2017-10-06 09:55:00,30.0,30.06,29.98,30.05,37791.0,19.2789,19.3174,19.266,19.311,37791.0
2017-10-06 10:00:00,30.05,30.06,29.96,29.99,39398.0,19.311,19.3174,19.2532,19.2724,39398.0
2017-10-06 10:05:00,29.99,30.01,29.96,29.98,32680.0,19.2724,19.2853,19.2532,19.266,32680.0
2017-10-06 10:10:00,29.98,29.99,29.93,29.95,39443.0,19.266,19.2724,19.2339,19.2467,39443.0
2017-10-06 10:15:00,29.95,29.99,29.95,29.99,39228.0,19.2467,19.2724,19.2467,19.2724,39228.0
2017-10-06 10:20:00,29.99,30.02,29.97,30.01,27259.0,19.2724,19.2917,19.2596,19.2853,27259.0
2017-10-06 10:25:00,30.02,30.03,29.99,30.0,11969.0,19.2917,19.2981,19.2724,19.2789,11969.0
2017-10-06 10:30:00,30.0,30.02,29.98,29.98,28951.0,19.2789,19.2917,19.266,19.266,28951.0
2017-10-06 10:35:00,29.98,29.98,29.95,29.96,18778.0,19.266,19.266,19.2467,19.2532,18778.0
2017-10-06 10:40:00,29.96,29.98,29.95,29.98,30170.0,19.2532,19.266,19.2467,19.266,30170.0
2017-10-06 10:45:00,29.98,30.02,29.98,30.0,20580.0,19.266,19.2917,19.266,19.2789,20580.0
2017-10-06 10:50:00,30.0,30.01,29.98,30.01,19404.0,19.2789,19.2853,19.266,19.2853,19404.0
2017-10-06 10:55:00,30.01,30.01,29.95,29.96,37940.0,19.2853,19.2853,19.2467,19.2532,37940.0
2017-10-06 11:00:00,29.96,29.98,29.95,29.96,22955.0,19.2532,19.266,19.2467,19.2532,22955.0
2017-10-06 11:05:00,29.96,29.97,29.94,29.95,23294.0,19.2532,19.2596,19.2403,19.2467,23294.0
2017-10-06 11:10:00,29.95,29.98,29.93,29.94,24928.0,19.2467,19.266,19.2339,19.2403,24928.0
2017-10-06 11:15:00,29.94,30.0,29.94,30.0,39205.0,19.2403,19.2789,19.2403,19.2789,39205.0
2017-10-06 11:20:00,30.0,30.01,29.96,29.96,15130.0,19.2789,19.2853,19.2532,19.2532,15130.0
2017-10-06 11:25:00,29.97,29.98,29.96,29.98,15275.0,19.2596,19.266,19.2532,19.266,15275.0
2017-10-06 11:30:00,29.98,30.0,29.97,29.99,15917.0,19.266,19.2789,19.2596,19.2724,15917.0
2017-10-06 11:35:00,29.98,30.01,29.98,30.0,13489.0,19.266,19.2853,19.266,19.2789,13489.0
2017-10-06 11:40:00,30.0,30.02,29.98,30.01,23051.0,19.2789,19.2917,19.266,19.2853,23051.0
2017-10-06 11:45:00,30.02,30.04,30.01,30.02,12575.0,19.2917,19.3046,19.2853,19.2917,12575.0
2017-10-06 11:50:00,30.02,30.03,30.01,30.02,15628.0,19.2917,19.2981,19.2853,19.2917,15628.0
2017-10-06 11:55:00,30.02,30.03,30.01,30.02,20687.0,19.2917,19.2981,19.2853,19.2917,20687.0
2017-10-06 12:00:00,30.03,30.07,30.02,30.05,33743.0,19.2981,19.3238,19.2917,19.311,33743.0
2017-10-06 12:05:00,30.04,30.05,30.03,30.03,20425.0,19.3046,19.311,19.2981,19.2981,20425.0
2017-10-06 12:10:00,30.02,30.04,30.02,30.04,14970.0,19.2917,19.3046,19.2917,19.3046,14970.0
2017-10-06 12:15:00,30.04,30.06,30.03,30.05,14820.0,19.3046,19.3174,19.2981,19.311,14820.0
2017-10-06 12:20:00,30.05,30.06,30.03,30.04,12392.0,19.311,19.3174,19.2981,19.3046,12392.0
2017-10-06 12:25:00,30.04,30.05,30.02,30.04,22920.0,19.3046,19.311,19.2917,19.3046,22920.0
2017-10-06 12:30:00,30.04,30.06,30.03,30.05,8250.0,19.3046,19.3174,19.2981,19.311,8250.0
2017-10-06 12:35:00,30.05,30.05,30.03,30.04,6290.0,19.311,19.311,19.2981,19.3046,6290.0
2017-10-06 12:40:00,30.04,30.06,30.02,30.05,21263.0,19.3046,19.3174,19.2917,19.311,21263.0
2017-10-06 12:45:00,30.05,30.05,30.03,30.04,13183.0,19.311,19.311,19.2981,19.3046,13183.0
2017-10-06 12:50:00,30.03,30.04,30.02,30.03,12104.0,19.2981,19.3046,19.2917,19.2981,12104.0
2017-10-06 12:55:00,30.02,30.05,30.01,30.05,23249.0,19.2917,19.311,19.2853,19.311,23249.0
2017-10-06 13:00:00,30.05,30.07,30.04,30.04,18257.0,19.311,19.3238,19.3046,19.3046,18257.0
2017-10-06 13:05:00,30.04,30.08,30.03,30.06,21094.0,19.3046,19.3303,19.2981,19.3174,21094.0
2017-10-06 13:10:00,30.06,30.07,30.05,30.05,11000.0,19.3174,19.3238,19.311,19.311,11000.0
2017-10-06 13:15:00,30.05,30.07,30.04,30.05,19673.0,19.311,19.3238,19.3046,19.311,19673.0
2017-10-06 13:20:00,30.05,30.06,30.04,30.05,15434.0,19.311,19.3174,19.3046,19.311,15434.0
2017-10-06 13:25:00,30.05,30.07,30.03,30.07,22177.0,19.311,19.3238,19.2981,19.3238,22177.0
2017-10-06 13:30:00,30.07,30.08,30.06,30.07,9320.0,19.3238,19.3303,19.3174,19.3238,9320.0
2017-10-06 13:35:00,30.07,30.07,30.05,30.05,25065.0,19.3238,19.3238,19.311,19.311,25065.0
2017-10-06 13:40:00,30.05,30.06,30.04,30.04,9311.0,19.311,19.3174,19.3046,19.3046,9311.0
2017-10-06 13:45:00,30.04,30.04,30.03,30.03,7657.0,19.3046,19.3046,19.2981,19.2981,7657.0
2017-10-06 13:50:00,30.03,30.07,30.02,30.07,31541.0,19.2981,19.3238,19.2917,19.3238,31541.0
2017-10-06 13:55:00,30.07,30.07,30.04,30.05,81064.0,19.3238,19.3238,19.3046,19.311,81064.0
2017-10-06 14:00:00,30.05,30.06,30.04,30.05,21639.0,19.311,19.3174,19.3046,19.311,21639.0
2017-10-06 14:05:00,30.06,30.09,30.05,30.07,24067.0,19.3174,19.3367,19.311,19.3238,24067.0
2017-10-06 14:10:00,30.08,30.08,30.05,30.07,22493.0,19.3303,19.3303,19.311,19.3238,22493.0
2017-10-06 14:15:00,30.06,30.1,30.06,30.09,30662.0,19.3174,19.3431,19.3174,19.3367,30662.0
2017-10-06 14:20:00,30.09,30.1,30.06,30.07,28843.0,19.3367,19.3431,19.3174,19.3238,28843.0
2017-10-06 14:25:00,30.08,30.08,30.06,30.08,21280.0,19.3303,19.3303,19.3174,19.3303,21280.0
2017-10-06 14:30:00,30.08,30.09,30.07,30.09,23490.0,19.3303,19.3367,19.3238,19.3367,23490.0
2017-10-06 14:35:00,30.09,30.1,30.08,30.1,7190.0,19.3367,19.3431,19.3303,19.3431,7190.0
2017-10-06 14:40:00,30.1,30.11,30.09,30.1,23018.0,19.3431,19.3495,19.3367,19.3431,23018.0
2017-10-06 14:45:00,30.1,30.11,30.09,30.11,14472.0,19.3431,19.3495,19.3367,19.3495,14472.0
2017-10-06 14:50:00,30.11,30.11,30.09,30.09,20146.0,19.3495,19.3495,19.3367,19.3367,20146.0
2017-10-06 14:55:00,30.1,30.1,30.08,30.09,24022.0,19.3431,19.3431,19.3303,19.3367,24022.0
2017-10-06 15:00:00,30.09,30.09,30.08,30.08,8248.0,19.3367,19.3367,19.3303,19.3303,8248.0
2017-10-06 15:05:00,30.07,30.08,30.07,30.07,11570.0,19.3238,19.3303,19.3238,19.3238,11570.0
2017-10-06 15:10:00,30.08,30.08,30.07,30.08,78694.0,19.3303,19.3303,19.3238,19.3303,78694.0
2017-10-06 15:15:00,30.08,30.11,30.07,30.11,37549.0,19.3303,19.3495,19.3238,19.3495,37549.0
2017-10-06 15:20:00,30.11,30.12,30.1,30.11,20164.0,19.3495,19.356,19.3431,19.3495,20164.0
2017-10-06 15:25:00,30.11,30.12,30.1,30.12,17780.0,19.3495,19.356,19.3431,19.356,17780.0
2017-10-06 15:30:00,30.12,30.12,30.1,30.1,20206.0,19.356,19.356,19.3431,19.3431,20206.0
2017-10-06 15:35:00,30.1,30.11,30.09,30.09,31344.0,19.3431,19.3495,19.3367,19.3367,31344.0
2017-10-06 15:40:00,30.1,30.11,30.09,30.11,33927.0,19.3431,19.3495,19.3367,19.3495,33927.0
2017-10-06 15:45:00,30.11,30.11,30.09,30.09,75712.0,19.3495,19.3495,19.3367,19.3367,75712.0
2017-10-06 15:50:00,30.09,30.09,30.06,30.09,92904.0,19.3367,19.3367,19.3174,19.3367,92904.0
2017-10-06 15:55:00,30.09,30.11,30.07,30.1,164552.0,19.3367,19.3495,19.3238,19.3431,164552.0
2017-10-09 09:30:00,30.14,30.21,30.13,30.2,34960.0,19.3688,19.4138,19.3624,19.4074,34960.0
2017-10-09 09:35:00,30.18,30.24,30.18,30.23,41671.0,19.3945,19.4331,19.3945,19.4267,41671.0
2017-10-09 09:40:00,30.23,30.27,30.2,30.21,42428.0,19.4267,19.4524,19.4074,19.4138,42428.0
2017-10-09 09:45:00,30.2,30.22,30.14,30.15,50557.0,19.4074,19.4202,19.3688,19.3753,50557.0
2017-10-09 09:50:00,30.15,30.16,30.1,30.13,21882.0,19.3753,19.3817,19.3431,19.3624,21882.0
2017-10-09 09:55:00,30.14,30.18,30.12,30.17,19427.0,19.3688,19.3945,19.356,19.3881,19427.0
2017-10-09 10:00:00,30.17,30.19,30.15,30.15,13004.0,19.3881,19.401,19.3753,19.3753,13004.0
2017-10-09 10:05:00,30.16,30.18,30.15,30.17,18628.0,19.3817,19.3945,19.3753,19.3881,18628.0
2017-10-09 10:10:00,30.16,30.18,30.14,30.16,43759.0,19.3817,19.3945,19.3688,19.3817,43759.0
2017-10-09 10:15:00,30.16,30.18,30.13,30.15,33813.0,19.3817,19.3945,19.3624,19.3753,33813.0
2017-10-09 10:20:00,30.15,30.17,30.13,30.16,39383.0,19.3753,19.3881,19.3624,19.3817,39383.0
2017-10-09 10:25:00,30.16,30.18,30.14,30.18,45713.0,19.3817,19.3945,19.3688,19.3945,45713.0
2017-10-09 10:30:00,30.18,30.22,30.18,30.21,17283.0,19.3945,19.4202,19.3945,19.4138,17283.0
2017-10-09 10:35:00,30.22,30.26,30.21,30.26,15961.0,19.4202,19.4459,19.4138,19.4459,15961.0
2017-10-09 10:40:00,30.25,30.27,30.22,30.25,16100.0,19.4395,19.4524,19.4202,19.4395,16100.0
2017-10-09 10:45:00,30.25,30.26,30.24,30.25,13386.0,19.4395,19.4459,19.4331,19.4395,13386.0
2017-10-09 10:50:00,30.26,30.27,30.24,30.24,12634.0,19.4459,19.4524,19.4331,19.4331,12634.0
2017-10-09 10:55:00,30.23,30.24,30.2,30.21,19054.0,19.4267,19.4331,19.4074,19.4138,19054.0
2017-10-09 11:00:00,30.21,30.21,30.17,30.17,12336.0,19.4138,19.4138,19.3881,19.3881,12336.0
2017-10-09 11:05:00,30.17,30.17,30.15,30.16,8645.0,19.3881,19.3881,19.3753,19.3817,8645.0
2017-10-09 11:10:00,30.16,30.18,30.15,30.17,29976.0,19.3817,19.3945,19.3753,19.3881,29976.0
2017-10-09 11:15:00,30.17,30.21,30.17,30.21,10230.0,19.3881,19.4138,19.3881,19.4138,10230.0
2017-10-09 11:20:00,30.21,30.21,30.18,30.18,8238.0,19.4138,19.4138,19.3945,19.3945,8238.0
2017-10-09 11:25:00,30.18,30.19,30.17,30.17,19554.0,19.3945,19.401,19.3881,19.3881,19554.0
2017-10-09 11:30:00,30.17,30.19,30.16,30.16,23895.0,19.3881,19.401,19.3817,19.3817,23895.0
2017-10-09 11:35:00,30.16,30.17,30.16,30.17,6768.0,19.3817,19.3881,19.3817,19.3881,6768.0
2017-10-09 11:40:00,30.17,30.17,30.16,30.16,6637.0,19.3881,19.3881,19.3817,19.3817,6637.0
2017-10-09 11:45:00,30.16,30.18,30.14,30.16,26729.0,19.3817,19.3945,19.3688,19.3817,26729.0
2017-10-09 11:50:00,30.16,30.16,30.13,30.16,18160.0,19.3817,19.3817,19.3624,19.3817,18160.0
2017-10-09 11:55:00,30.16,30.18,30.16,30.17,8266.0,19.3817,19.3945,19.3817,19.3881,8266.0
2017-10-09 12:00:00,30.18,30.18,30.14,30.14,22493.0,19.3945,19.3945,19.3688,19.3688,22493.0
2017-10-09 12:05:00,30.13,30.14,30.11,30.11,12198.0,19.3624,19.3688,19.3495,19.3495,12198.0
2017-10-09 12:10:00,30.11,30.14,30.1,30.12,10906.0,19.3495,19.3688,19.3431,19.356,10906.0
2017-10-09 12:15:00,30.12,30.16,30.12,30.16,6316.0,19.356,19.3817,19.356,19.3817,6316.0
2017-10-09 12:20:00,30.16,30.16,30.14,30.16,9004.0,19.3817,19.3817,19.3688,19.3817,9004.0
2017-10-09 12:25:00,30.16,30.16,30.15,30.16,2728.0,19.3817,19.3817,19.3753,19.3817,2728.0
2017-10-09 12:30:00,30.16,30.17,30.15,30.17,8591.0,19.3817,19.3881,19.3753,19.3881,8591.0
2017-10-09 12:35:00,30.17,30.18,30.15,30.17,19842.0,19.3881,19.3945,19.3753,19.3881,19842.0
2017-10-09 12:40:00,30.18,30.18,30.16,30.17,14898.0,19.3945,19.3945,19.3817,19.3881,14898.0
2017-10-09 12:45:00,30.17,30.19,30.17,30.17,10164.0,19.3881,19.401,19.3881,19.3881,10164.0
2017-10-09 12:50:00,30.18,30.18,30.16,30.16,14641.0,19.3945,19.3945,19.3817,19.3817,14641.0
2017-10-09 12:55:00,30.17,30.18,30.14,30.17,25431.0,19.3881,19.3945,19.3688,19.3881,25431.0
2017-10-09 13:00:00,30.16,30.18,30.16,30.17,8169.0,19.3817,19.3945,19.3817,19.3881,8169.0
2017-10-09 13:05:00,30.17,30.17,30.15,30.15,28655.0,19.3881,19.3881,19.3753,19.3753,28655.0
2017-10-09 13:10:00,30.15,30.16,30.14,30.15,18719.0,19.3753,19.3817,19.3688,19.3753,18719.0
2017-10-09 13:15:00,30.14,30.15,30.11,30.13,17121.0,19.3688,19.3753,19.3495,19.3624,17121.0
2017-10-09 13:20:00,30.12,30.13,30.11,30.12,15302.0,19.356,19.3624,19.3495,19.356,15302.0
2017-10-09 13:25:00,30.12,30.13,30.1,30.13,13194.0,19.356,19.3624,19.3431,19.3624,13194.0
2017-10-09 13:30:00,30.13,30.13,30.09,30.1,23014.0,19.3624,19.3624,19.3367,19.3431,23014.0
2017-10-09 13:35:00,30.1,30.11,30.08,30.1,16248.0,19.3431,19.3495,19.3303,19.3431,16248.0
2017-10-09 13:40:00,30.1,30.1,30.08,30.09,22594.0,19.3431,19.3431,19.3303,19.3367,22594.0
2017-10-09 13:45:00,30.09,30.12,30.08,30.11,21538.0,19.3367,19.356,19.3303,19.3495,21538.0
2017-10-09 13:50:00,30.11,30.11,30.1,30.11,4710.0,19.3495,19.3495,19.3431,19.3495,4710.0
2017-10-09 13:55:00,30.11,30.11,30.09,30.11,23284.0,19.3495,19.3495,19.3367,19.3495,23284.0
2017-10-09 14:00:00,30.11,30.11,30.09,30.1,23992.0,19.3495,19.3495,19.3367,19.3431,23992.0
2017-10-09 14:05:00,30.11,30.11,30.07,30.08,10713.0,19.3495,19.3495,19.3238,19.3303,10713.0
2017-10-09 14:10:00,30.08,30.08,30.06,30.06,15620.0,19.3303,19.3303,19.3174,19.3174,15620.0
2017-10-09 14:15:00,30.06,30.07,30.05,30.06,22003.0,19.3174,19.3238,19.311,19.3174,22003.0
2017-10-09 14:20:00,30.05,30.06,30.04,30.05,25925.0,19.311,19.3174,19.3046,19.311,25925.0
2017-10-09 14:25:00,30.04,30.07,30.04,30.05,13978.0,19.3046,19.3238,19.3046,19.311,13978.0
2017-10-09 14:30:00,30.04,30.06,30.04,30.04,10070.0,19.3046,19.3174,19.3046,19.3046,10070.0
2017-10-09 14:35:00,30.04,30.05,30.03,30.04,10043.0,19.3046,19.311,19.2981,19.3046,10043.0
2017-10-09 14:40:00,30.05,30.06,30.03,30.04,15176.0,19.311,19.3174,19.2981,19.3046,15176.0
2017-10-09 14:45:00,30.04,30.04,30.03,30.04,12168.0,19.3046,19.3046,19.2981,19.3046,12168.0
2017-10-09 14:50:00,30.04,30.04,30.03,30.04,5095.0,19.3046,19.3046,19.2981,19.3046,5095.0
2017-10-09 14:55:00,30.04,30.06,30.03,30.05,69956.0,19.3046,19.3174,19.2981,19.311,69956.0
2017-10-09 15:00:00,30.05,30.07,30.04,30.05,32599.0,19.311,19.3238,19.3046,19.311,32599.0
2017-10-09 15:05:00,30.06,30.06,30.03,30.04,15485.0,19.3174,19.3174,19.2981,19.3046,15485.0
2017-10-09 15:10:00,30.03,30.04,30.03,30.04,21736.0,19.2981,19.3046,19.2981,19.3046,21736.0
2017-10-09 15:15:00,30.04,30.04,30.03,30.04,15865.0,19.3046,19.3046,19.2981,19.3046,15865.0
2017-10-09 15:20:00,30.03,30.06,30.03,30.05,25712.0,19.2981,19.3174,19.2981,19.311,25712.0
2017-10-09 15:25:00,30.05,30.06,30.04,30.05,27959.0,19.311,19.3174,19.3046,19.311,27959.0
2017-10-09 15:30:00,30.04,30.05,30.03,30.05,29867.0,19.3046,19.311,19.2981,19.311,29867.0
2017-10-09 15:35:00,30.05,30.06,30.03,30.05,28799.0,19.311,19.3174,19.2981,19.311,28799.0
2017-10-09 15:40:00,30.06,30.06,30.03,30.04,38717.0,19.3174,19.3174,19.2981,19.3046,38717.0
2017-10-09 15:45:00,30.03,30.04,30.03,30.04,53709.0,19.2981,19.3046,19.2981,19.3046,53709.0
2017-10-09 15:50:00,30.04,30.07,30.03,30.07,102872.0,19.3046,19.3238,19.2981,19.3238,102872.0
2017-10-09 15:55:00,30.07,30.07,30.05,30.05,127589.0,19.3238,19.3238,19.311,19.311,127589.0
2017-10-10 09:30:00,30.26,30.35,30.25,30.35,52790.0,19.4459,19.5038,19.4395,19.5038,52790.0
2017-10-10 09:35:00,30.34,30.38,30.32,30.34,60820.0,19.4974,19.5231,19.4845,19.4974,60820.0
2017-10-10 09:40:00,30.34,30.36,30.32,30.33,31051.0,19.4974,19.5102,19.4845,19.4909,31051.0
2017-10-10 09:45:00,30.33,30.37,30.31,30.32,97296.0,19.4909,19.5166,19.4781,19.4845,97296.0
2017-10-10 09:50:00,30.31,30.34,30.29,30.33,18297.0,19.4781,19.4974,19.4652,19.4909,18297.0
2017-10-10 09:55:00,30.32,30.35,30.3,30.31,146609.0,19.4845,19.5038,19.4716,19.4781,146609.0
2017-10-10 10:00:00,30.32,30.32,30.26,30.28,18323.0,19.4845,19.4845,19.4459,19.4588,18323.0
2017-10-10 10:05:00,30.28,30.28,30.21,30.28,127206.0,19.4588,19.4588,19.4138,19.4588,127206.0
2017-10-10 10:10:00,30.27,30.28,30.24,30.28,16438.0,19.4524,19.4588,19.4331,19.4588,16438.0
2017-10-10 10:15:00,30.27,30.28,30.17,30.18,26647.0,19.4524,19.4588,19.3881,19.3945,26647.0
2017-10-10 10:20:00,30.18,30.2,30.17,30.19,15202.0,19.3945,19.4074,19.3881,19.401,15202.0
2017-10-10 10:25:00,30.19,30.23,30.19,30.2,15422.0,19.401,19.4267,19.401,19.4074,15422.0
2017-10-10 10:30:00,30.19,30.2,30.16,30.18,20531.0,19.401,19.4074,19.3817,19.3945,20531.0
2017-10-10 10:35:00,30.19,30.19,30.15,30.16,22203.0,19.401,19.401,19.3753,19.3817,22203.0
2017-10-10 10:40:00,30.16,30.17,30.14,30.16,27376.0,19.3817,19.3881,19.3688,19.3817,27376.0
2017-10-10 10:45:00,30.16,30.17,30.15,30.16,11446.0,19.3817,19.3881,19.3753,19.3817,11446.0
2017-10-10 10:50:00,30.16,30.18,30.14,30.15,28626.0,19.3817,19.3945,19.3688,19.3753,28626.0
2017-10-10 10:55:00,30.15,30.19,30.15,30.19,19565.0,19.3753,19.401,19.3753,19.401,19565.0
2017-10-10 11:00:00,30.19,30.2,30.17,30.18,22212.0,19.401,19.4074,19.3881,19.3945,22212.0
2017-10-10 11:05:00,30.18,30.2,30.17,30.19,14369.0,19.3945,19.4074,19.3881,19.401,14369.0
2017-10-10 11:10:00,30.2,30.2,30.19,30.2,7280.0,19.4074,19.4074,19.401,19.4074,7280.0
2017-10-10 11:15:00,30.2,30.2,30.19,30.2,8808.0,19.4074,19.4074,19.401,19.4074,8808.0
2017-10-10 11:20:00,30.2,30.2,30.15,30.16,20320.0,19.4074,19.4074,19.3753,19.3817,20320.0
2017-10-10 11:25:00,30.17,30.17,30.16,30.17,6200.0,19.3881,19.3881,19.3817,19.3881,6200.0
2017-10-10 11:30:00,30.17,30.19,30.16,30.17,27147.0,19.3881,19.401,19.3817,19.3881,27147.0
2017-10-10 11:35:00,30.17,30.17,30.12,30.13,21016.0,19.3881,19.3881,19.356,19.3624,21016.0
2017-10-10 11:40:00,30.13,30.15,30.12,30.14,11990.0,19.3624,19.3753,19.356,19.3688,11990.0
2017-10-10 11:45:00,30.14,30.14,30.11,30.12,24019.0,19.3688,19.3688,19.3495,19.356,24019.0
2017-10-10 11:50:00,30.12,30.12,30.1,30.12,24830.0,19.356,19.356,19.3431,19.356,24830.0
2017-10-10 11:55:00,30.12,30.12,30.09,30.11,18413.0,19.356,19.356,19.3367,19.3495,18413.0
2017-10-10 12:00:00,30.11,30.11,30.06,30.06,16911.0,19.3495,19.3495,19.3174,19.3174,16911.0
2017-10-10 12:05:00,30.07,30.09,30.06,30.09,24940.0,19.3238,19.3367,19.3174,19.3367,24940.0
2017-10-10 12:10:00,30.09,30.11,30.08,30.09,18837.0,19.3367,19.3495,19.3303,19.3367,18837.0
2017-10-10 12:15:00,30.09,30.12,30.07,30.11,25254.0,19.3367,19.356,19.3238,19.3495,25254.0
2017-10-10 12:20:00,30.11,30.11,30.09,30.1,9146.0,19.3495,19.3495,19.3367,19.3431,9146.0
2017-10-10 12:25:00,30.1,30.1,30.09,30.1,5599.0,19.3431,19.3431,19.3367,19.3431,5599.0
2017-10-10 12:30:00,30.1,30.12,30.09,30.12,21900.0,19.3431,19.356,19.3367,19.356,21900.0
2017-10-10 12:35:00,30.12,30.12,30.08,30.08,353182.0,19.356,19.356,19.3303,19.3303,353182.0
2017-10-10 12:40:00,30.08,30.09,30.06,30.09,23292.0,19.3303,19.3367,19.3174,19.3367,23292.0
2017-10-10 12:45:00,30.09,30.09,30.04,30.04,30548.0,19.3367,19.3367,19.3046,19.3046,30548.0
2017-10-10 12:50:00,30.04,30.06,30.03,30.05,18416.0,19.3046,19.3174,19.2981,19.311,18416.0
2017-10-10 12:55:00,30.05,30.06,30.03,30.03,16152.0,19.311,19.3174,19.2981,19.2981,16152.0
2017-10-10 13:00:00,30.03,30.04,30.01,30.02,21976.0,19.2981,19.3046,19.2853,19.2917,21976.0
2017-10-10 13:05:00,30.01,30.03,30.01,30.03,9611.0,19.2853,19.2981,19.2853,19.2981,9611.0
2017-10-10 13:10:00,30.03,30.03,29.97,29.99,49440.0,19.2981,19.2981,19.2596,19.2724,49440.0
2017-10-10 13:15:00,30.0,30.02,29.99,30.0,18264.0,19.2789,19.2917,19.2724,19.2789,18264.0
2017-10-10 13:20:00,30.01,30.01,30.0,30.01,2710.0,19.2853,19.2853,19.2789,19.2853,2710.0
2017-10-10 13:25:00,30.01,30.01,29.99,29.99,21705.0,19.2853,19.2853,19.2724,19.2724,21705.0
2017-10-10 13:30:00,29.99,30.01,29.99,30.01,38642.0,19.2724,19.2853,19.2724,19.2853,38642.0
2017-10-10 13:35:00,30.01,30.02,29.98,30.02,32793.0,19.2853,19.2917,19.266,19.2917,32793.0
2017-10-10 13:40:00,30.02,30.04,30.0,30.01,13330.0,19.2917,19.3046,19.2789,19.2853,13330.0
2017-10-10 13:45:00,30.01,30.01,29.99,30.0,20525.0,19.2853,19.2853,19.2724,19.2789,20525.0
2017-10-10 13:50:00,29.99,30.01,29.96,29.96,39965.0,19.2724,19.2853,19.2532,19.2532,39965.0
2017-10-10 13:55:00,29.96,29.98,29.95,29.96,37156.0,19.2532,19.266,19.2467,19.2532,37156.0
2017-10-10 14:00:00,29.96,29.97,29.94,29.95,23672.0,19.2532,19.2596,19.2403,19.2467,23672.0
2017-10-10 14:05:00,29.95,29.95,29.92,29.93,39636.0,19.2467,19.2467,19.2274,19.2339,39636.0
2017-10-10 14:10:00,29.94,29.96,29.93,29.95,35094.0,19.2403,19.2532,19.2339,19.2467,35094.0
2017-10-10 14:15:00,29.94,29.95,29.93,29.94,26167.0,19.2403,19.2467,19.2339,19.2403,26167.0
2017-10-10 14:20:00,29.93,29.97,29.93,29.94,84296.0,19.2339,19.2596,19.2339,19.2403,84296.0
2017-10-10 14:25:00,29.95,29.99,29.94,29.98,32640.0,19.2467,19.2724,19.2403,19.266,32640.0
2017-10-10 14:30:00,29.98,29.99,29.97,29.98,25445.0,19.266,19.2724,19.2596,19.266,25445.0
2017-10-10 14:35:00,29.97,29.98,29.96,29.96,15242.0,19.2596,19.266,19.2532,19.2532,15242.0
2017-10-10 14:40:00,29.96,29.97,29.96,29.96,4187.0,19.2532,19.2596,19.2532,19.2532,4187.0
2017-10-10 14:45:00,29.96,29.97,29.95,29.96,37464.0,19.2532,19.2596,19.2467,19.2532,37464.0
2017-10-10 14:50:00,29.96,29.98,29.95,29.97,30681.0,19.2532,19.266,19.2467,19.2596,30681.0
2017-10-10 14:55:00,29.96,29.99,29.96,29.97,27828.0,19.2532,19.2724,19.2532,19.2596,27828.0
2017-10-10 15:00:00,29.98,29.99,29.97,29.99,9806.0,19.266,19.2724,19.2596,19.2724,9806.0
2017-10-10 15:05:00,29.99,29.99,29.98,29.99,14769.0,19.2724,19.2724,19.266,19.2724,14769.0
2017-10-10 15:10:00,29.99,30.0,29.98,30.0,31952.0,19.2724,19.2789,19.266,19.2789,31952.0
2017-10-10 15:15:00,29.99,30.0,29.98,30.0,17845.0,19.2724,19.2789,19.266,19.2789,17845.0
2017-10-10 15:20:00,29.99,30.0,29.96,29.99,73059.0,19.2724,19.2789,19.2532,19.2724,73059.0
2017-10-10 15:25:00,30.0,30.0,29.97,29.99,26676.0,19.2789,19.2789,19.2596,19.2724,26676.0
2017-10-10 15:30:00,29.99,30.0,29.99,30.0,25186.0,19.2724,19.2789,19.2724,19.2789,25186.0
2017-10-10 15:35:00,30.0,30.01,29.99,30.01,32898.0,19.2789,19.2853,19.2724,19.2853,32898.0
2017-10-10 15:40:00,30.01,30.01,29.99,30.0,40178.0,19.2853,19.2853,19.2724,19.2789,40178.0
2017-10-10 15:45:00,30.01,30.01,29.99,30.0,67136.0,19.2853,19.2853,19.2724,19.2789,67136.0
2017-10-10 15:50:00,30.0,30.03,29.99,30.03,110237.0,19.2789,19.2981,19.2724,19.2981,110237.0
2017-10-10 15:55:00,30.03,30.03,30.01,30.03,194768.0,19.2981,19.2981,19.2853,19.2981,194768.0
2017-10-11 09:30:00,30.06,30.09,30.01,30.01,29214.0,19.3174,19.3367,19.2853,19.2853,29214.0
2017-10-11 09:35:00,30.02,30.07,29.99,30.05,24060.0,19.2917,19.3238,19.2724,19.311,24060.0
2017-10-11 09:40:00,30.05,30.06,29.97,29.99,20851.0,19.311,19.3174,19.2596,19.2724,20851.0
2017-10-11 09:45:00,29.99,30.0,29.97,29.98,21145.0,19.2724,19.2789,19.2596,19.266,21145.0
2017-10-11 09:50:00,29.98,30.03,29.97,30.0,32896.0,19.266,19.2981,19.2596,19.2789,32896.0
2017-10-11 09:55:00,29.99,30.02,29.98,29.99,27797.0,19.2724,19.2917,19.266,19.2724,27797.0
2017-10-11 10:00:00,29.98,30.03,29.97,30.01,40862.0,19.266,19.2981,19.2596,19.2853,40862.0
2017-10-11 10:05:00,30.01,30.05,30.0,30.02,32964.0,19.2853,19.311,19.2789,19.2917,32964.0
2017-10-11 10:10:00,30.02,30.02,29.99,30.0,39365.0,19.2917,19.2917,19.2724,19.2789,39365.0
2017-10-11 10:15:00,30.01,30.03,29.99,30.01,35300.0,19.2853,19.2981,19.2724,19.2853,35300.0
2017-10-11 10:20:00,30.02,30.05,30.01,30.03,30369.0,19.2917,19.311,19.2853,19.2981,30369.0
2017-10-11 10:25:00,30.04,30.07,30.01,30.07,38584.0,19.3046,19.3238,19.2853,19.3238,38584.0
2017-10-11 10:30:00,30.07,30.1,30.06,30.06,55386.0,19.3238,19.3431,19.3174,19.3174,55386.0
2017-10-11 10:35:00,30.06,30.1,30.06,30.07,37971.0,19.3174,19.3431,19.3174,19.3238,37971.0
2017-10-11 10:40:00,30.07,30.1,30.06,30.1,31043.0,19.3238,19.3431,19.3174,19.3431,31043.0
2017-10-11 10:45:00,30.1,30.15,30.09,30.15,29719.0,19.3431,19.3753,19.3367,19.3753,29719.0
2017-10-11 10:50:00,30.15,30.15,30.13,30.14,38471.0,19.3753,19.3753,19.3624,19.3688,38471.0
2017-10-11 10:55:00,30.15,30.17,30.14,30.17,11414.0,19.3753,19.3881,19.3688,19.3881,11414.0
2017-10-11 11:00:00,30.17,30.18,30.13,30.15,20269.0,19.3881,19.3945,19.3624,19.3753,20269.0
2017-10-11 11:05:00,30.15,30.17,30.13,30.17,5370.0,19.3753,19.3881,19.3624,19.3881,5370.0
2017-10-11 11:10:00,30.17,30.17,30.16,30.16,8377.0,19.3881,19.3881,19.3817,19.3817,8377.0
2017-10-11 11:15:00,30.16,30.18,30.15,30.15,24080.0,19.3817,19.3945,19.3753,19.3753,24080.0
2017-10-11 11:20:00,30.15,30.16,30.14,30.15,24157.0,19.3753,19.3817,19.3688,19.3753,24157.0
2017-10-11 11:25:00,30.15,30.16,30.13,30.14,19566.0,19.3753,19.3817,19.3624,19.3688,19566.0
2017-10-11 11:30:00,30.14,30.18,30.13,30.17,25961.0,19.3688,19.3945,19.3624,19.3881,25961.0
2017-10-11 11:35:00,30.17,30.18,30.16,30.17,23127.0,19.3881,19.3945,19.3817,19.3881,23127.0
2017-10-11 11:40:00,30.16,30.16,30.14,30.15,19840.0,19.3817,19.3817,19.3688,19.3753,19840.0
2017-10-11 11:45:00,30.15,30.16,30.14,30.15,25613.0,19.3753,19.3817,19.3688,19.3753,25613.0
2017-10-11 11:50:00,30.15,30.15,30.11,30.12,105284.0,19.3753,19.3753,19.3495,19.356,105284.0
2017-10-11 11:55:00,30.13,30.14,30.1,30.1,25016.0,19.3624,19.3688,19.3431,19.3431,25016.0
2017-10-11 12:00:00,30.1,30.12,30.08,30.08,25993.0,19.3431,19.356,19.3303,19.3303,25993.0
2017-10-11 12:05:00,30.08,30.09,30.07,30.07,6555.0,19.3303,19.3367,19.3238,19.3238,6555.0
2017-10-11 12:10:00,30.08,30.08,30.04,30.04,14067.0,19.3303,19.3303,19.3046,19.3046,14067.0
2017-10-11 12:15:00,30.04,30.07,30.03,30.07,24328.0,19.3046,19.3238,19.2981,19.3238,24328.0
2017-10-11 12:20:00,30.06,30.07,30.03,30.04,41018.0,19.3174,19.3238,19.2981,19.3046,41018.0
2017-10-11 12:25:00,30.04,30.06,30.02,30.06,43812.0,19.3046,19.3174,19.2917,19.3174,43812.0
2017-10-11 12:30:00,30.06,30.07,30.04,30.05,56177.0,19.3174,19.3238,19.3046,19.311,56177.0
2017-10-11 12:35:00,30.05,30.05,30.03,30.05,18771.0,19.311,19.311,19.2981,19.311,18771.0
2017-10-11 12:40:00,30.05,30.05,30.04,30.05,2994.0,19.311,19.311,19.3046,19.311,2994.0
2017-10-11 12:45:00,30.04,30.05,30.0,30.0,24544.0,19.3046,19.311,19.2789,19.2789,24544.0
2017-10-11 12:50:00,30.0,30.01,29.97,30.0,23891.0,19.2789,19.2853,19.2596,19.2789,23891.0
2017-10-11 12:55:00,30.0,30.01,29.98,29.98,4942.0,19.2789,19.2853,19.266,19.266,4942.0
2017-10-11 13:00:00,29.98,29.99,29.96,29.96,13195.0,19.266,19.2724,19.2532,19.2532,13195.0
2017-10-11 13:05:00,29.96,30.02,29.96,30.02,17724.0,19.2532,19.2917,19.2532,19.2917,17724.0
2017-10-11 13:10:00,30.01,30.02,29.99,30.01,25876.0,19.2853,19.2917,19.2724,19.2853,25876.0
2017-10-11 13:15:00,30.01,30.02,30.0,30.02,12982.0,19.2853,19.2917,19.2789,19.2917,12982.0
2017-10-11 13:20:00,30.02,30.04,30.01,30.04,16099.0,19.2917,19.3046,19.2853,19.3046,16099.0
2017-10-11 13:25:00,30.04,30.09,30.03,30.08,179415.0,19.3046,19.3367,19.2981,19.3303,179415.0
2017-10-11 13:30:00,30.09,30.09,30.01,30.04,39315.0,19.3367,19.3367,19.2853,19.3046,39315.0
2017-10-11 13:35:00,30.04,30.06,30.03,30.05,10760.0,19.3046,19.3174,19.2981,19.311,10760.0
2017-10-11 13:40:00,30.05,30.06,30.05,30.06,9181.0,19.311,19.3174,19.311,19.3174,9181.0
2017-10-11 13:45:00,30.05,30.06,30.04,30.05,10691.0,19.311,19.3174,19.3046,19.311,10691.0
2017-10-11 13:50:00,30.06,30.06,30.03,30.05,20229.0,19.3174,19.3174,19.2981,19.311,20229.0
2017-10-11 13:55:00,30.05,30.06,30.04,30.05,19057.0,19.311,19.3174,19.3046,19.311,19057.0
2017-10-11 14:00:00,30.05,30.09,30.05,30.08,14916.0,19.311,19.3367,19.311,19.3303,14916.0
2017-10-11 14:05:00,30.09,30.1,30.06,30.08,23539.0,19.3367,19.3431,19.3174,19.3303,23539.0
2017-10-11 14:10:00,30.07,30.07,30.02,30.03,35659.0,19.3238,19.3238,19.2917,19.2981,35659.0
2017-10-11 14:15:00,30.04,30.07,30.03,30.07,55817.0,19.3046,19.3238,19.2981,19.3238,55817.0
2017-10-11 14:20:00,30.07,30.09,30.04,30.05,39242.0,19.3238,19.3367,19.3046,19.311,39242.0
2017-10-11 14:25:00,30.04,30.06,30.03,30.06,18553.0,19.3046,19.3174,19.2981,19.3174,18553.0
2017-10-11 14:30:00,30.06,30.06,30.03,30.04,28618.0,19.3174,19.3174,19.2981,19.3046,28618.0
2017-10-11 14:35:00,30.05,30.06,30.04,30.06,12905.0,19.311,19.3174,19.3046,19.3174,12905.0
2017-10-11 14:40:00,30.07,30.07,30.04,30.05,32275.0,19.3238,19.3238,19.3046,19.311,32275.0
2017-10-11 14:45:00,30.06,30.1,30.06,30.1,22207.0,19.3174,19.3431,19.3174,19.3431,22207.0
2017-10-11 14:50:00,30.09,30.11,30.09,30.11,9491.0,19.3367,19.3495,19.3367,19.3495,9491.0
2017-10-11 14:55:00,30.11,30.11,30.08,30.1,36230.0,19.3495,19.3495,19.3303,19.3431,36230.0
2017-10-11 15:00:00,30.1,30.12,30.1,30.1,25915.0,19.3431,19.356,19.3431,19.3431,25915.0
2017-10-11 15:05:00,30.1,30.11,30.09,30.1,24852.0,19.3431,19.3495,19.3367,19.3431,24852.0
2017-10-11 15:10:00,30.11,30.14,30.1,30.14,12426.0,19.3495,19.3688,19.3431,19.3688,12426.0
2017-10-11 15:15:00,30.14,30.14,30.11,30.12,27267.0,19.3688,19.3688,19.3495,19.356,27267.0
2017-10-11 15:20:00,30.13,30.13,30.1,30.11,44143.0,19.3624,19.3624,19.3431,19.3495,44143.0
2017-10-11 15:25:00,30.11,30.11,30.08,30.1,27931.0,19.3495,19.3495,19.3303,19.3431,27931.0
2017-10-11 15:30:00,30.1,30.12,30.09,30.12,23446.0,19.3431,19.356,19.3367,19.356,23446.0
2017-10-11 15:35:00,30.12,30.12,30.11,30.12,20942.0,19.356,19.356,19.3495,19.356,20942.0
2017-10-11 15:40:00,30.12,30.13,30.11,30.12,40487.0,19.356,19.3624,19.3495,19.356,40487.0
2017-10-11 15:45:00,30.12,30.12,30.11,30.12,29669.0,19.356,19.356,19.3495,19.356,29669.0
2017-10-11 15:50:00,30.12,30.13,30.1,30.1,79127.0,19.356,19.3624,19.3431,19.3431,79127.0
2017-10-11 15:55:00,30.11,30.16,30.09,30.16,209778.0,19.3495,19.3817,19.3367,19.3817,209778.0
2017-10-12 09:30:00,29.94,30.07,29.94,30.04,49122.0,19.2403,19.3238,19.2403,19.3046,49122.0
2017-10-12 09:35:00,30.04,30.09,29.99,30.09,50135.0,19.3046,19.3367,19.2724,19.3367,50135.0
2017-10-12 09:40:00,30.09,30.11,30.03,30.04,34608.0,19.3367,19.3495,19.2981,19.3046,34608.0
2017-10-12 09:45:00,30.04,30.05,30.0,30.05,30255.0,19.3046,19.311,19.2789,19.311,30255.0
2017-10-12 09:50:00,30.04,30.07,30.03,30.05,33984.0,19.3046,19.3238,19.2981,19.311,33984.0
2017-10-12 09:55:00,30.05,30.14,30.05,30.13,22140.0,19.311,19.3688,19.311,19.3624,22140.0
2017-10-12 10:00:00,30.14,30.22,30.12,30.22,29126.0,19.3688,19.4202,19.356,19.4202,29126.0
2017-10-12 10:05:00,30.21,30.25,30.2,30.25,19871.0,19.4138,19.4395,19.4074,19.4395,19871.0
2017-10-12 10:10:00,30.24,30.27,30.22,30.27,34759.0,19.4331,19.4524,19.4202,19.4524,34759.0
2017-10-12 10:15:00,30.27,30.27,30.23,30.25,32643.0,19.4524,19.4524,19.4267,19.4395,32643.0
2017-10-12 10:20:00,30.24,30.3,30.24,30.27,33391.0,19.4331,19.4716,19.4331,19.4524,33391.0
2017-10-12 10:25:00,30.27,30.29,30.25,30.26,20879.0,19.4524,19.4652,19.4395,19.4459,20879.0
2017-10-12 10:30:00,30.25,30.28,30.23,30.25,19594.0,19.4395,19.4588,19.4267,19.4395,19594.0
2017-10-12 10:35:00,30.25,30.26,30.19,30.19,21651.0,19.4395,19.4459,19.401,19.401,21651.0
2017-10-12 10:40:00,30.19,30.21,30.17,30.19,11982.0,19.401,19.4138,19.3881,19.401,11982.0
2017-10-12 10:45:00,30.19,30.19,30.14,30.15,13500.0,19.401,19.401,19.3688,19.3753,13500.0
2017-10-12 10:50:00,30.14,30.16,30.12,30.13,15175.0,19.3688,19.3817,19.356,19.3624,15175.0
2017-10-12 10:55:00,30.13,30.14,30.12,30.13,24497.0,19.3624,19.3688,19.356,19.3624,24497.0
2017-10-12 11:00:00,30.14,30.2,30.14,30.15,39874.0,19.3688,19.4074,19.3688,19.3753,39874.0
2017-10-12 11:05:00,30.16,30.19,30.13,30.18,52008.0,19.3817,19.401,19.3624,19.3945,52008.0
2017-10-12 11:10:00,30.19,30.19,30.15,30.15,10458.0,19.401,19.401,19.3753,19.3753,10458.0
2017-10-12 11:15:00,30.16,30.17,30.14,30.15,10115.0,19.3817,19.3881,19.3688,19.3753,10115.0
2017-10-12 11:20:00,30.14,30.15,30.12,30.12,52382.0,19.3688,19.3753,19.356,19.356,52382.0
2017-10-12 11:25:00,30.13,30.17,30.12,30.16,17671.0,19.3624,19.3881,19.356,19.3817,17671.0
2017-10-12 11:30:00,30.16,30.19,30.15,30.17,23680.0,19.3817,19.401,19.3753,19.3881,23680.0
2017-10-12 11:35:00,30.17,30.18,30.16,30.18,16613.0,19.3881,19.3945,19.3817,19.3945,16613.0
2017-10-12 11:40:00,30.17,30.19,30.17,30.18,24213.0,19.3881,19.401,19.3881,19.3945,24213.0
2017-10-12 11:45:00,30.18,30.21,30.17,30.21,21037.0,19.3945,19.4138,19.3881,19.4138,21037.0
2017-10-12 11:50:00,30.21,30.25,30.2,30.24,18313.0,19.4138,19.4395,19.4074,19.4331,18313.0
2017-10-12 11:55:00,30.24,30.25,30.22,30.22,16081.0,19.4331,19.4395,19.4202,19.4202,16081.0
2017-10-12 12:00:00,30.22,30.25,30.21,30.23,15910.0,19.4202,19.4395,19.4138,19.4267,15910.0
2017-10-12 12:05:00,30.23,30.24,30.22,30.22,16490.0,19.4267,19.4331,19.4202,19.4202,16490.0
2017-10-12 12:10:00,30.23,30.23,30.21,30.22,26565.0,19.4267,19.4267,19.4138,19.4202,26565.0
2017-10-12 12:15:00,30.21,30.23,30.2,30.2,9620.0,19.4138,19.4267,19.4074,19.4074,9620.0
2017-10-12 12:20:00,30.21,30.22,30.19,30.2,22773.0,19.4138,19.4202,19.401,19.4074,22773.0
2017-10-12 12:25:00,30.2,30.21,30.18,30.19,14550.0,19.4074,19.4138,19.3945,19.401,14550.0
2017-10-12 12:30:00,30.18,30.19,30.16,30.17,15560.0,19.3945,19.401,19.3817,19.3881,15560.0
2017-10-12 12:35:00,30.17,30.2,30.17,30.18,14272.0,19.3881,19.4074,19.3881,19.3945,14272.0
2017-10-12 12:40:00,30.18,30.18,30.17,30.17,7754.0,19.3945,19.3945,19.3881,19.3881,7754.0
2017-10-12 12:45:00,30.17,30.17,30.12,30.13,19567.0,19.3881,19.3881,19.356,19.3624,19567.0
2017-10-12 12:50:00,30.13,30.14,30.12,30.13,24193.0,19.3624,19.3688,19.356,19.3624,24193.0
2017-10-12 12:55:00,30.13,30.17,30.12,30.16,55349.0,19.3624,19.3881,19.356,19.3817,55349.0
2017-10-12 13:00:00,30.16,30.16,30.13,30.14,18153.0,19.3817,19.3817,19.3624,19.3688,18153.0
2017-10-12 13:05:00,30.15,30.15,30.13,30.14,8511.0,19.3753,19.3753,19.3624,19.3688,8511.0
2017-10-12 13:10:00,30.14,30.16,30.13,30.15,12826.0,19.3688,19.3817,19.3624,19.3753,12826.0
2017-10-12 13:15:00,30.16,30.16,30.13,30.14,15015.0,19.3817,19.3817,19.3624,19.3688,15015.0
2017-10-12 13:20:00,30.13,30.16,30.13,30.13,5870.0,19.3624,19.3817,19.3624,19.3624,5870.0
2017-10-12 13:25:00,30.14,30.17,30.13,30.14,34605.0,19.3688,19.3881,19.3624,19.3688,34605.0
2017-10-12 13:30:00,30.15,30.15,30.12,30.13,27119.0,19.3753,19.3753,19.356,19.3624,27119.0
2017-10-12 13:35:00,30.13,30.14,30.12,30.13,8778.0,19.3624,19.3688,19.356,19.3624,8778.0
2017-10-12 13:40:00,30.13,30.14,30.11,30.13,10328.0,19.3624,19.3688,19.3495,19.3624,10328.0
2017-10-12 13:45:00,30.13,30.13,30.11,30.12,5623.0,19.3624,19.3624,19.3495,19.356,5623.0
2017-10-12 13:50:00,30.12,30.15,30.12,30.15,40013.0,19.356,19.3753,19.356,19.3753,40013.0
2017-10-12 13:55:00,30.15,30.18,30.15,30.17,17075.0,19.3753,19.3945,19.3753,19.3881,17075.0
2017-10-12 14:00:00,30.17,30.18,30.15,30.16,19254.0,19.3881,19.3945,19.3753,19.3817,19254.0
2017-10-12 14:05:00,30.16,30.17,30.14,30.15,13080.0,19.3817,19.3881,19.3688,19.3753,13080.0
2017-10-12 14:10:00,30.15,30.17,30.13,30.15,52672.0,19.3753,19.3881,19.3624,19.3753,52672.0
2017-10-12 14:15:00,30.15,30.17,30.12,30.13,40727.0,19.3753,19.3881,19.356,19.3624,40727.0
2017-10-12 14:20:00,30.14,30.15,30.11,30.12,14107.0,19.3688,19.3753,19.3495,19.356,14107.0
2017-10-12 14:25:00,30.11,30.11,30.1,30.11,16270.0,19.3495,19.3495,19.3431,19.3495,16270.0
2017-10-12 14:30:00,30.11,30.12,30.1,30.11,25359.0,19.3495,19.356,19.3431,19.3495,25359.0
2017-10-12 14:35:00,30.11,30.13,30.1,30.12,20779.0,19.3495,19.3624,19.3431,19.356,20779.0
2017-10-12 14:40:00,30.13,30.14,30.11,30.13,45748.0,19.3624,19.3688,19.3495,19.3624,45748.0
2017-10-12 14:45:00,30.13,30.15,30.09,30.11,60031.0,19.3624,19.3753,19.3367,19.3495,60031.0
2017-10-12 14:50:00,30.11,30.13,30.1,30.12,34801.0,19.3495,19.3624,19.3431,19.356,34801.0
2017-10-12 14:55:00,30.12,30.13,30.11,30.13,23947.0,19.356,19.3624,19.3495,19.3624,23947.0
2017-10-12 15:00:00,30.13,30.16,30.12,30.15,21808.0,19.3624,19.3817,19.356,19.3753,21808.0
2017-10-12 15:05:00,30.14,30.18,30.14,30.18,31315.0,19.3688,19.3945,19.3688,19.3945,31315.0
2017-10-12 15:10:00,30.17,30.2,30.17,30.19,22426.0,19.3881,19.4074,19.3881,19.401,22426.0
2017-10-12 15:15:00,30.19,30.21,30.19,30.21,11952.0,19.401,19.4138,19.401,19.4138,11952.0
2017-10-12 15:20:00,30.21,30.21,30.2,30.21,10949.0,19.4138,19.4138,19.4074,19.4138,10949.0
2017-10-12 15:25:00,30.21,30.21,30.16,30.17,36036.0,19.4138,19.4138,19.3817,19.3881,36036.0
2017-10-12 15:30:00,30.17,30.19,30.16,30.16,36440.0,19.3881,19.401,19.3817,19.3817,36440.0
2017-10-12 15:35:00,30.16,30.17,30.14,30.15,28411.0,19.3817,19.3881,19.3688,19.3753,28411.0
2017-10-12 15:40:00,30.15,30.16,30.15,30.16,23684.0,19.3753,19.3817,19.3753,19.3817,23684.0
2017-10-12 15:45:00,30.16,30.16,30.15,30.15,29572.0,19.3817,19.3817,19.3753,19.3753,29572.0
2017-10-12 15:50:00,30.15,30.18,30.14,30.18,87173.0,19.3753,19.3945,19.3688,19.3945,87173.0
2017-10-12 15:55:00,30.18,30.18,30.16,30.17,183522.0,19.3945,19.3945,19.3817,19.3881,183522.0
2017-10-13 09:30:00,30.38,30.39,30.28,30.32,59183.0,19.5231,19.5295,19.4588,19.4845,59183.0
2017-10-13 09:35:00,30.31,30.35,30.28,30.29,117010.0,19.4781,19.5038,19.4588,19.4652,117010.0
2017-10-13 09:40:00,30.29,30.29,30.14,30.15,88840.0,19.4652,19.4652,19.3688,19.3753,88840.0
2017-10-13 09:45:00,30.14,30.15,30.05,30.05,114522.0,19.3688,19.3753,19.311,19.311,114522.0
2017-10-13 09:50:00,30.04,30.07,29.99,30.0,16611.0,19.3046,19.3238,19.2724,19.2789,16611.0
2017-10-13 09:55:00,30.0,30.0,29.94,29.97,17127.0,19.2789,19.2789,19.2403,19.2596,17127.0
2017-10-13 10:00:00,29.97,30.02,29.95,30.01,27745.0,19.2596,19.2917,19.2467,19.2853,27745.0
2017-10-13 10:05:00,30.02,30.03,29.96,29.96,70811.0,19.2917,19.2981,19.2532,19.2532,70811.0
2017-10-13 10:10:00,29.96,29.97,29.92,29.95,60396.0,19.2532,19.2596,19.2274,19.2467,60396.0
2017-10-13 10:15:00,29.95,29.99,29.91,29.99,40717.0,19.2467,19.2724,19.221,19.2724,40717.0
2017-10-13 10:20:00,29.98,29.99,29.94,29.96,57466.0,19.266,19.2724,19.2403,19.2532,57466.0
2017-10-13 10:25:00,29.96,29.96,29.9,29.93,47839.0,19.2532,19.2532,19.2146,19.2339,47839.0
2017-10-13 10:30:00,29.92,29.92,29.86,29.89,35517.0,19.2274,19.2274,19.1889,19.2082,35517.0
2017-10-13 10:35:00,29.9,29.92,29.88,29.89,49477.0,19.2146,19.2274,19.2017,19.2082,49477.0
2017-10-13 10:40:00,29.9,29.96,29.89,29.95,68393.0,19.2146,19.2532,19.2082,19.2467,68393.0
2017-10-13 10:45:00,29.96,29.96,29.92,29.92,36631.0,19.2532,19.2532,19.2274,19.2274,36631.0
2017-10-13 10:50:00,29.92,29.93,29.89,29.89,53416.0,19.2274,19.2339,19.2082,19.2082,53416.0
2017-10-13 10:55:00,29.9,29.93,29.9,29.93,11664.0,19.2146,19.2339,19.2146,19.2339,11664.0
2017-10-13 11:00:00,29.93,29.96,29.92,29.94,20754.0,19.2339,19.2532,19.2274,19.2403,20754.0
2017-10-13 11:05:00,29.93,29.98,29.93,29.96,49230.0,19.2339,19.266,19.2339,19.2532,49230.0
2017-10-13 11:10:00,29.96,30.0,29.96,30.0,17174.0,19.2532,19.2789,19.2532,19.2789,17174.0
2017-10-13 11:15:00,29.99,30.0,29.98,30.0,11398.0,19.2724,19.2789,19.266,19.2789,11398.0
2017-10-13 11:20:00,30.0,30.01,29.98,30.0,23299.0,19.2789,19.2853,19.266,19.2789,23299.0
2017-10-13 11:25:00,30.01,30.02,29.96,29.97,60437.0,19.2853,19.2917,19.2532,19.2596,60437.0
2017-10-13 11:30:00,29.97,30.0,29.96,29.96,23046.0,19.2596,19.2789,19.2532,19.2532,23046.0
2017-10-13 11:35:00,29.96,29.97,29.91,29.92,27537.0,19.2532,19.2596,19.221,19.2274,27537.0
2017-10-13 11:40:00,29.92,29.94,29.91,29.94,22114.0,19.2274,19.2403,19.221,19.2403,22114.0
2017-10-13 11:45:00,29.93,29.94,29.92,29.93,11605.0,19.2339,19.2403,19.2274,19.2339,11605.0
2017-10-13 11:50:00,29.92,29.92,29.9,29.9,30632.0,19.2274,19.2274,19.2146,19.2146,30632.0
2017-10-13 11:55:00,29.9,29.9,29.87,29.87,24992.0,19.2146,19.2146,19.1953,19.1953,24992.0
2017-10-13 12:00:00,29.88,29.89,29.87,29.88,16060.0,19.2017,19.2082,19.1953,19.2017,16060.0
2017-10-13 12:05:00,29.89,29.91,29.88,29.9,33528.0,19.2082,19.221,19.2017,19.2146,33528.0
2017-10-13 12:10:00,29.9,29.91,29.87,29.88,22849.0,19.2146,19.221,19.1953,19.2017,22849.0
2017-10-13 12:15:00,29.88,29.9,29.86,29.89,21885.0,19.2017,19.2146,19.1889,19.2082,21885.0
2017-10-13 12:20:00,29.89,29.9,29.88,29.89,17946.0,19.2082,19.2146,19.2017,19.2082,17946.0
2017-10-13 12:25:00,29.88,29.9,29.88,29.89,24479.0,19.2017,19.2146,19.2017,19.2082,24479.0
2017-10-13 12:30:00,29.89,29.89,29.86,29.86,20634.0,19.2082,19.2082,19.1889,19.1889,20634.0
2017-10-13 12:35:00,29.86,29.88,29.86,29.88,7694.0,19.1889,19.2017,19.1889,19.2017,7694.0
2017-10-13 12:40:00,29.88,29.89,29.86,29.89,19302.0,19.2017,19.2082,19.1889,19.2082,19302.0
2017-10-13 12:45:00,29.89,29.92,29.87,29.92,43600.0,19.2082,19.2274,19.1953,19.2274,43600.0
2017-10-13 12:50:00,29.92,29.93,29.91,29.93,10450.0,19.2274,19.2339,19.221,19.2339,10450.0
2017-10-13 12:55:00,29.93,29.94,29.92,29.94,4792.0,19.2339,19.2403,19.2274,19.2403,4792.0
2017-10-13 13:00:00,29.94,29.95,29.93,29.94,22586.0,19.2403,19.2467,19.2339,19.2403,22586.0
2017-10-13 13:05:00,29.94,29.94,29.9,29.9,17559.0,19.2403,19.2403,19.2146,19.2146,17559.0
2017-10-13 13:10:00,29.9,29.91,29.86,29.89,36592.0,19.2146,19.221,19.1889,19.2082,36592.0
2017-10-13 13:15:00,29.88,29.91,29.88,29.9,44541.0,19.2017,19.221,19.2017,19.2146,44541.0
2017-10-13 13:20:00,29.89,29.91,29.89,29.89,48601.0,19.2082,19.221,19.2082,19.2082,48601.0
2017-10-13 13:25:00,29.9,29.91,29.88,29.9,68920.0,19.2146,19.221,19.2017,19.2146,68920.0
2017-10-13 13:30:00,29.89,29.92,29.88,29.91,32526.0,19.2082,19.2274,19.2017,19.221,32526.0
2017-10-13 13:35:00,29.92,29.94,29.91,29.94,39775.0,19.2274,19.2403,19.221,19.2403,39775.0
2017-10-13 13:40:00,29.94,29.96,29.93,29.96,21910.0,19.2403,19.2532,19.2339,19.2532,21910.0
2017-10-13 13:45:00,29.96,29.96,29.94,29.95,18717.0,19.2532,19.2532,19.2403,19.2467,18717.0
2017-10-13 13:50:00,29.96,29.96,29.93,29.93,21883.0,19.2532,19.2532,19.2339,19.2339,21883.0
2017-10-13 13:55:00,29.93,29.94,29.91,29.93,29681.0,19.2339,19.2403,19.221,19.2339,29681.0
2017-10-13 14:00:00,29.93,29.96,29.93,29.95,21951.0,19.2339,19.2532,19.2339,19.2467,21951.0
2017-10-13 14:05:00,29.95,29.96,29.93,29.95,14756.0,19.2467,19.2532,19.2339,19.2467,14756.0
2017-10-13 14:10:00,29.94,29.95,29.91,29.93,22853.0,19.2403,19.2467,19.221,19.2339,22853.0
2017-10-13 14:15:00,29.93,29.95,29.92,29.94,22712.0,19.2339,19.2467,19.2274,19.2403,22712.0
2017-10-13 14:20:00,29.94,29.95,29.91,29.92,16659.0,19.2403,19.2467,19.221,19.2274,16659.0
2017-10-13 14:25:00,29.93,29.94,29.91,29.93,13654.0,19.2339,19.2403,19.221,19.2339,13654.0
2017-10-13 14:30:00,29.93,29.94,29.9,29.92,27002.0,19.2339,19.2403,19.2146,19.2274,27002.0
2017-10-13 14:35:00,29.91,29.92,29.89,29.9,20782.0,19.221,19.2274,19.2082,19.2146,20782.0
2017-10-13 14:40:00,29.9,29.91,29.89,29.9,19945.0,19.2146,19.221,19.2082,19.2146,19945.0
2017-10-13 14:45:00,29.9,29.91,29.89,29.91,15191.0,19.2146,19.221,19.2082,19.221,15191.0
2017-10-13 14:50:00,29.91,29.91,29.89,29.9,20528.0,19.221,19.221,19.2082,19.2146,20528.0
2017-10-13 14:55:00,29.9,29.91,29.9,29.91,7491.0,19.2146,19.221,19.2146,19.221,7491.0
2017-10-13 15:00:00,29.91,29.93,29.89,29.91,31652.0,19.221,19.2339,19.2082,19.221,31652.0
2017-10-13 15:05:00,29.92,29.93,29.91,29.92,50637.0,19.2274,19.2339,19.221,19.2274,50637.0
2017-10-13 15:10:00,29.92,29.93,29.91,29.91,143019.0,19.2274,19.2339,19.221,19.221,143019.0
2017-10-13 15:15:00,29.91,29.92,29.9,29.91,38815.0,19.221,19.2274,19.2146,19.221,38815.0
2017-10-13 15:20:00,29.9,29.91,29.88,29.89,26151.0,19.2146,19.221,19.2017,19.2082,26151.0
2017-10-13 15:25:00,29.89,29.91,29.88,29.89,37429.0,19.2082,19.221,19.2017,19.2082,37429.0
2017-10-13 15:30:00,29.89,29.9,29.88,29.88,49314.0,19.2082,19.2146,19.2017,19.2017,49314.0
2017-10-13 15:35:00,29.88,29.89,29.88,29.89,25586.0,19.2017,19.2082,19.2017,19.2082,25586.0
2017-10-13 15:40:00,29.89,29.9,29.88,29.9,66662.0,19.2082,19.2146,19.2017,19.2146,66662.0
2017-10-13 15:45:00,29.9,29.91,29.88,29.89,139400.0,19.2146,19.221,19.2017,19.2082,139400.0
2017-10-13 15:50:00,29.89,29.89,29.87,29.87,114154.0,19.2082,19.2082,19.1953,19.1953,114154.0
2017-10-13 15:55:00,29.87,29.88,29.85,29.87,317772.0,19.1953,19.2017,19.1825,19.1953,317772.0
2017-10-16 09:30:00,29.98,30.04,29.96,29.97,55414.0,19.266,19.3046,19.2532,19.2596,55414.0
2017-10-16 09:35:00,29.97,30.07,29.93,30.04,30629.0,19.2596,19.3238,19.2339,19.3046,30629.0
2017-10-16 09:40:00,30.04,30.07,30.03,30.04,24844.0,19.3046,19.3238,19.2981,19.3046,24844.0
2017-10-16 09:45:00,30.05,30.05,29.96,29.96,23762.0,19.311,19.311,19.2532,19.2532,23762.0
2017-10-16 09:50:00,29.97,29.97,29.92,29.94,19886.0,19.2596,19.2596,19.2274,19.2403,19886.0
2017-10-16 09:55:00,29.94,30.03,29.94,30.02,33188.0,19.2403,19.2981,19.2403,19.2917,33188.0
2017-10-16 10:00:00,30.03,30.06,30.02,30.05,34043.0,19.2981,19.3174,19.2917,19.311,34043.0
2017-10-16 10:05:00,30.05,30.07,30.03,30.03,46560.0,19.311,19.3238,19.2981,19.2981,46560.0
2017-10-16 10:10:00,30.03,30.06,30.02,30.03,15535.0,19.2981,19.3174,19.2917,19.2981,15535.0
2017-10-16 10:15:00,30.02,30.04,30.0,30.01,17385.0,19.2917,19.3046,19.2789,19.2853,17385.0
2017-10-16 10:20:00,30.0,30.0,29.94,29.98,12717.0,19.2789,19.2789,19.2403,19.266,12717.0
2017-10-16 10:25:00,29.97,29.98,29.95,29.96,11328.0,19.2596,19.266,19.2467,19.2532,11328.0
2017-10-16 10:30:00,29.96,29.99,29.94,29.99,20305.0,19.2532,19.2724,19.2403,19.2724,20305.0
2017-10-16 10:35:00,29.99,30.02,29.97,30.01,20627.0,19.2724,19.2917,19.2596,19.2853,20627.0
2017-10-16 10:40:00,30.01,30.01,29.97,29.97,11278.0,19.2853,19.2853,19.2596,19.2596,11278.0
2017-10-16 10:45:00,29.98,29.99,29.97,29.98,7638.0,19.266,19.2724,19.2596,19.266,7638.0
2017-10-16 10:50:00,29.98,30.02,29.97,30.01,9266.0,19.266,19.2917,19.2596,19.2853,9266.0
2017-10-16 10:55:00,30.01,30.02,29.98,29.99,9441.0,19.2853,19.2917,19.266,19.2724,9441.0
2017-10-16 11:00:00,29.99,30.04,29.99,30.03,20628.0,19.2724,19.3046,19.2724,19.2981,20628.0
2017-10-16 11:05:00,30.03,30.04,30.02,30.03,11239.0,19.2981,19.3046,19.2917,19.2981,11239.0
2017-10-16 11:10:00,30.02,30.03,30.02,30.02,15872.0,19.2917,19.2981,19.2917,19.2917,15872.0
2017-10-16 11:15:00,30.01,30.02,29.97,29.98,15803.0,19.2853,19.2917,19.2596,19.266,15803.0
2017-10-16 11:20:00,29.98,30.0,29.96,29.98,15646.0,19.266,19.2789,19.2532,19.266,15646.0
2017-10-16 11:25:00,29.98,29.99,29.97,29.98,11033.0,19.266,19.2724,19.2596,19.266,11033.0
2017-10-16 11:30:00,29.99,30.0,29.97,30.0,25124.0,19.2724,19.2789,19.2596,19.2789,25124.0
2017-10-16 11:35:00,30.0,30.02,29.99,30.01,17647.0,19.2789,19.2917,19.2724,19.2853,17647.0
2017-10-16 11:40:00,30.01,30.01,29.97,29.99,15738.0,19.2853,19.2853,19.2596,19.2724,15738.0
2017-10-16 11:45:00,29.99,29.99,29.94,29.97,22163.0,19.2724,19.2724,19.2403,19.2596,22163.0
2017-10-16 11:50:00,29.98,29.98,29.97,29.97,5789.0,19.266,19.266,19.2596,19.2596,5789.0
2017-10-16 11:55:00,29.97,29.99,29.95,29.99,13389.0,19.2596,19.2724,19.2467,19.2724,13389.0
2017-10-16 12:00:00,29.98,29.99,29.96,29.96,16151.0,19.266,19.2724,19.2532,19.2532,16151.0
2017-10-16 12:05:00,29.96,29.98,29.95,29.95,37887.0,19.2532,19.266,19.2467,19.2467,37887.0
2017-10-16 12:10:00,29.96,29.98,29.95,29.98,7727.0,19.2532,19.266,19.2467,19.266,7727.0
2017-10-16 12:15:00,29.97,29.99,29.96,29.98,24823.0,19.2596,19.2724,19.2532,19.266,24823.0
2017-10-16 12:20:00,29.97,29.98,29.95,29.97,10711.0,19.2596,19.266,19.2467,19.2596,10711.0
2017-10-16 12:25:00,29.97,29.98,29.94,29.97,16955.0,19.2596,19.266,19.2403,19.2596,16955.0
2017-10-16 12:30:00,29.97,29.98,29.95,29.97,9532.0,19.2596,19.266,19.2467,19.2596,9532.0
2017-10-16 12:35:00,29.97,29.98,29.96,29.96,11107.0,19.2596,19.266,19.2532,19.2532,11107.0
2017-10-16 12:40:00,29.97,29.97,29.95,29.95,11754.0,19.2596,19.2596,19.2467,19.2467,11754.0
2017-10-16 12:45:00,29.96,29.97,29.96,29.97,2648.0,19.2532,19.2596,19.2532,19.2596,2648.0
2017-10-16 12:50:00,29.96,29.97,29.94,29.95,17620.0,19.2532,19.2596,19.2403,19.2467,17620.0
2017-10-16 12:55:00,29.95,29.96,29.94,29.95,11287.0,19.2467,19.2532,19.2403,19.2467,11287.0
2017-10-16 13:00:00,29.96,29.97,29.93,29.95,11647.0,19.2532,19.2596,19.2339,19.2467,11647.0
2017-10-16 13:05:00,29.94,29.97,29.93,29.94,18537.0,19.2403,19.2596,19.2339,19.2403,18537.0
2017-10-16 13:10:00,29.93,29.94,29.92,29.92,6894.0,19.2339,19.2403,19.2274,19.2274,6894.0
2017-10-16 13:15:00,29.93,29.93,29.91,29.93,34602.0,19.2339,19.2339,19.221,19.2339,34602.0
2017-10-16 13:20:00,29.92,29.94,29.92,29.93,6929.0,19.2274,19.2403,19.2274,19.2339,6929.0
2017-10-16 13:25:00,29.93,29.94,29.92,29.93,19426.0,19.2339,19.2403,19.2274,19.2339,19426.0
2017-10-16 13:30:00,29.94,29.94,29.89,29.9,12786.0,19.2403,19.2403,19.2082,19.2146,12786.0
2017-10-16 13:35:00,29.9,29.93,29.89,29.92,8975.0,19.2146,19.2339,19.2082,19.2274,8975.0
2017-10-16 13:40:00,29.93,29.94,29.92,29.94,12748.0,19.2339,19.2403,19.2274,19.2403,12748.0
2017-10-16 13:45:00,29.94,29.94,29.92,29.93,12567.0,19.2403,19.2403,19.2274,19.2339,12567.0
2017-10-16 13:50:00,29.93,29.94,29.89,29.9,24073.0,19.2339,19.2403,19.2082,19.2146,24073.0
2017-10-16 13:55:00,29.9,29.92,29.89,29.89,8417.0,19.2146,19.2274,19.2082,19.2082,8417.0
2017-10-16 14:00:00,29.9,29.92,29.9,29.91,6577.0,19.2146,19.2274,19.2146,19.221,6577.0
2017-10-16 14:05:00,29.9,29.91,29.88,29.9,16195.0,19.2146,19.221,19.2017,19.2146,16195.0
2017-10-16 14:10:00,29.9,29.92,29.89,29.91,20081.0,19.2146,19.2274,19.2082,19.221,20081.0
2017-10-16 14:15:00,29.91,29.91,29.9,29.91,10365.0,19.221,19.221,19.2146,19.221,10365.0
2017-10-16 14:20:00,29.91,29.93,29.9,29.93,21180.0,19.221,19.2339,19.2146,19.2339,21180.0
2017-10-16 14:25:00,29.92,29.92,29.89,29.9,19971.0,19.2274,19.2274,19.2082,19.2146,19971.0
2017-10-16 14:30:00,29.91,29.91,29.87,29.88,11916.0,19.221,19.221,19.1953,19.2017,11916.0
2017-10-16 14:35:00,29.88,29.89,29.87,29.87,17866.0,19.2017,19.2082,19.1953,19.1953,17866.0
2017-10-16 14:40:00,29.88,29.89,29.87,29.89,13178.0,19.2017,19.2082,19.1953,19.2082,13178.0
2017-10-16 14:45:00,29.89,29.89,29.87,29.88,11320.0,19.2082,19.2082,19.1953,19.2017,11320.0
2017-10-16 14:50:00,29.87,29.89,29.86,29.89,18410.0,19.1953,19.2082,19.1889,19.2082,18410.0
2017-10-16 14:55:00,29.89,29.95,29.88,29.93,96393.0,19.2082,19.2467,19.2017,19.2339,96393.0
2017-10-16 15:00:00,29.94,29.94,29.93,29.93,18140.0,19.2403,19.2403,19.2339,19.2339,18140.0
2017-10-16 15:05:00,29.94,29.94,29.93,29.94,26763.0,19.2403,19.2403,19.2339,19.2403,26763.0
2017-10-16 15:10:00,29.94,29.94,29.93,29.94,28997.0,19.2403,19.2403,19.2339,19.2403,28997.0
2017-10-16 15:15:00,29.94,29.96,29.93,29.96,90229.0,19.2403,19.2532,19.2339,19.2532,90229.0
2017-10-16 15:20:00,29.95,29.97,29.91,29.92,54282.0,19.2467,19.2596,19.221,19.2274,54282.0
2017-10-16 15:25:00,29.92,29.92,29.91,29.91,14262.0,19.2274,19.2274,19.221,19.221,14262.0
2017-10-16 15:30:00,29.92,29.93,29.91,29.92,28657.0,19.2274,19.2339,19.221,19.2274,28657.0
2017-10-16 15:35:00,29.92,29.93,29.91,29.92,21174.0,19.2274,19.2339,19.221,19.2274,21174.0
2017-10-16 15:40:00,29.92,29.92,29.91,29.92,17443.0,19.2274,19.2274,19.221,19.2274,17443.0
2017-10-16 15:45:00,29.92,29.93,29.91,29.91,44755.0,19.2274,19.2339,19.221,19.221,44755.0
2017-10-16 15:50:00,29.92,29.94,29.91,29.93,60173.0,19.2274,19.2403,19.221,19.2339,60173.0
2017-10-16 15:55:00,29.93,29.95,29.92,29.93,113213.0,19.2339,19.2467,19.2274,19.2339,113213.0
2017-10-17 09:30:00,29.85,29.96,29.81,29.85,48479.0,19.1825,19.2532,19.1568,19.1825,48479.0
2017-10-17 09:35:00,29.84,29.89,29.82,29.85,17653.0,19.176,19.2082,19.1632,19.1825,17653.0
2017-10-17 09:40:00,29.86,29.95,29.84,29.91,104722.0,19.1889,19.2467,19.176,19.221,104722.0
2017-10-17 09:45:00,29.91,29.91,29.86,29.89,39030.0,19.221,19.221,19.1889,19.2082,39030.0
2017-10-17 09:50:00,29.89,29.94,29.89,29.94,12364.0,19.2082,19.2403,19.2082,19.2403,12364.0
2017-10-17 09:55:00,29.93,29.94,29.89,29.89,47011.0,19.2339,19.2403,19.2082,19.2082,47011.0
2017-10-17 10:00:00,29.89,29.9,29.86,29.87,21904.0,19.2082,19.2146,19.1889,19.1953,21904.0
2017-10-17 10:05:00,29.87,29.88,29.81,29.82,55166.0,19.1953,19.2017,19.1568,19.1632,55166.0
2017-10-17 10:10:00,29.83,29.88,29.83,29.84,19717.0,19.1696,19.2017,19.1696,19.176,19717.0
2017-10-17 10:15:00,29.85,29.86,29.82,29.84,31722.0,19.1825,19.1889,19.1632,19.176,31722.0
2017-10-17 10:20:00,29.84,29.87,29.83,29.86,42235.0,19.176,19.1953,19.1696,19.1889,42235.0
2017-10-17 10:25:00,29.85,29.89,29.84,29.88,19273.0,19.1825,19.2082,19.176,19.2017,19273.0
2017-10-17 10:30:00,29.88,29.89,29.85,29.85,50058.0,19.2017,19.2082,19.1825,19.1825,50058.0
2017-10-17 10:35:00,29.85,29.86,29.8,29.82,18709.0,19.1825,19.1889,19.1503,19.1632,18709.0
2017-10-17 10:40:00,29.82,29.86,29.8,29.82,27065.0,19.1632,19.1889,19.1503,19.1632,27065.0
2017-10-17 10:45:00,29.81,29.86,29.8,29.84,33598.0,19.1568,19.1889,19.1503,19.176,33598.0
2017-10-17 10:50:00,29.84,29.84,29.81,29.81,14677.0,19.176,19.176,19.1568,19.1568,14677.0
2017-10-17 10:55:00,29.81,29.82,29.78,29.81,72909.0,19.1568,19.1632,19.1375,19.1568,72909.0
2017-10-17 11:00:00,29.82,29.87,29.81,29.86,27266.0,19.1632,19.1953,19.1568,19.1889,27266.0
2017-10-17 11:05:00,29.86,29.88,29.86,29.86,17310.0,19.1889,19.2017,19.1889,19.1889,17310.0
2017-10-17 11:10:00,29.86,29.87,29.85,29.85,16545.0,19.1889,19.1953,19.1825,19.1825,16545.0
2017-10-17 11:15:00,29.85,29.88,29.85,29.86,19094.0,19.1825,19.2017,19.1825,19.1889,19094.0
2017-10-17 11:20:00,29.86,29.87,29.83,29.84,20407.0,19.1889,19.1953,19.1696,19.176,20407.0
2017-10-17 11:25:00,29.84,29.85,29.81,29.82,13006.0,19.176,19.1825,19.1568,19.1632,13006.0
2017-10-17 11:30:00,29.82,29.82,29.78,29.79,26288.0,19.1632,19.1632,19.1375,19.1439,26288.0
2017-10-17 11:35:00,29.79,29.81,29.79,29.81,13900.0,19.1439,19.1568,19.1439,19.1568,13900.0
2017-10-17 11:40:00,29.81,29.83,29.8,29.81,15931.0,19.1568,19.1696,19.1503,19.1568,15931.0
2017-10-17 11:45:00,29.8,29.83,29.79,29.83,18180.0,19.1503,19.1696,19.1439,19.1696,18180.0
2017-10-17 11:50:00,29.83,29.84,29.81,29.84,18362.0,19.1696,19.176,19.1568,19.176,18362.0
2017-10-17 11:55:00,29.84,29.89,29.84,29.87,13248.0,19.176,19.2082,19.176,19.1953,13248.0
2017-10-17 12:00:00,29.86,29.88,29.86,29.88,6985.0,19.1889,19.2017,19.1889,19.2017,6985.0
2017-10-17 12:05:00,29.88,29.89,29.87,29.88,12822.0,19.2017,19.2082,19.1953,19.2017,12822.0
2017-10-17 12:10:00,29.89,29.89,29.86,29.87,13051.0,19.2082,19.2082,19.1889,19.1953,13051.0
2017-10-17 12:15:00,29.86,29.87,29.85,29.86,17829.0,19.1889,19.1953,19.1825,19.1889,17829.0
2017-10-17 12:20:00,29.86,29.88,29.85,29.87,12669.0,19.1889,19.2017,19.1825,19.1953,12669.0
2017-10-17 12:25:00,29.87,29.88,29.87,29.88,8337.0,19.1953,19.2017,19.1953,19.2017,8337.0
2017-10-17 12:30:00,29.88,29.88,29.85,29.86,14514.0,19.2017,19.2017,19.1825,19.1889,14514.0
2017-10-17 12:35:00,29.86,29.88,29.85,29.86,13845.0,19.1889,19.2017,19.1825,19.1889,13845.0
2017-10-17 12:40:00,29.86,29.87,29.85,29.86,11923.0,19.1889,19.1953,19.1825,19.1889,11923.0
2017-10-17 12:45:00,29.86,29.86,29.83,29.84,27066.0,19.1889,19.1889,19.1696,19.176,27066.0
2017-10-17 12:50:00,29.84,29.85,29.82,29.82,10434.0,19.176,19.1825,19.1632,19.1632,10434.0
2017-10-17 12:55:00,29.83,29.83,29.82,29.82,21358.0,19.1696,19.1696,19.1632,19.1632,21358.0
2017-10-17 13:00:00,29.82,29.82,29.79,29.8,16686.0,19.1632,19.1632,19.1439,19.1503,16686.0
2017-10-17 13:05:00,29.79,29.81,29.78,29.78,22767.0,19.1439,19.1568,19.1375,19.1375,22767.0
2017-10-17 13:10:00,29.78,29.79,29.75,29.76,22163.0,19.1375,19.1439,19.1182,19.1246,22163.0
2017-10-17 13:15:00,29.76,29.79,29.76,29.79,37928.0,19.1246,19.1439,19.1246,19.1439,37928.0
2017-10-17 13:20:00,29.79,29.8,29.77,29.78,21062.0,19.1439,19.1503,19.1311,19.1375,21062.0
2017-10-17 13:25:00,29.78,29.78,29.76,29.78,14280.0,19.1375,19.1375,19.1246,19.1375,14280.0
2017-10-17 13:30:00,29.78,29.79,29.77,29.77,19440.0,19.1375,19.1439,19.1311,19.1311,19440.0
2017-10-17 13:35:00,29.77,29.8,29.77,29.8,18329.0,19.1311,19.1503,19.1311,19.1503,18329.0
2017-10-17 13:40:00,29.79,29.81,29.78,29.8,24998.0,19.1439,19.1568,19.1375,19.1503,24998.0
2017-10-17 13:45:00,29.8,29.83,29.8,29.83,26750.0,19.1503,19.1696,19.1503,19.1696,26750.0
2017-10-17 13:50:00,29.82,29.83,29.81,29.83,47980.0,19.1632,19.1696,19.1568,19.1696,47980.0
2017-10-17 13:55:00,29.83,29.83,29.79,29.8,27778.0,19.1696,19.1696,19.1439,19.1503,27778.0
2017-10-17 14:00:00,29.8,29.81,29.78,29.8,20767.0,19.1503,19.1568,19.1375,19.1503,20767.0
2017-10-17 14:05:00,29.8,29.83,29.79,29.81,18124.0,19.1503,19.1696,19.1439,19.1568,18124.0
2017-10-17 14:10:00,29.81,29.84,29.81,29.84,12033.0,19.1568,19.176,19.1568,19.176,12033.0
2017-10-17 14:15:00,29.84,29.86,29.84,29.86,19466.0,19.176,19.1889,19.176,19.1889,19466.0
2017-10-17 14:20:00,29.86,29.87,29.83,29.85,28664.0,19.1889,19.1953,19.1696,19.1825,28664.0
2017-10-17 14:25:00,29.86,29.86,29.82,29.85,27619.0,19.1889,19.1889,19.1632,19.1825,27619.0
2017-10-17 14:30:00,29.85,29.88,29.84,29.88,21296.0,19.1825,19.2017,19.176,19.2017,21296.0
2017-10-17 14:35:00,29.88,29.88,29.85,29.86,58039.0,19.2017,19.2017,19.1825,19.1889,58039.0
2017-10-17 14:40:00,29.86,29.87,29.85,29.86,16522.0,19.1889,19.1953,19.1825,19.1889,16522.0
2017-10-17 14:45:00,29.87,29.89,29.87,29.88,23393.0,19.1953,19.2082,19.1953,19.2017,23393.0
2017-10-17 14:50:00,29.88,29.89,29.87,29.88,13140.0,19.2017,19.2082,19.1953,19.2017,13140.0
2017-10-17 14:55:00,29.88,29.89,29.86,29.86,27622.0,19.2017,19.2082,19.1889,19.1889,27622.0
2017-10-17 15:00:00,29.87,29.88,29.86,29.87,13636.0,19.1953,19.2017,19.1889,19.1953,13636.0
2017-10-17 15:05:00,29.87,29.89,29.87,29.89,13284.0,19.1953,19.2082,19.1953,19.2082,13284.0
2017-10-17 15:10:00,29.89,29.89,29.88,29.88,18470.0,19.2082,19.2082,19.2017,19.2017,18470.0
2017-10-17 15:15:00,29.88,29.89,29.87,29.87,23226.0,19.2017,19.2082,19.1953,19.1953,23226.0
2017-10-17 15:20:00,29.87,29.89,29.86,29.87,23968.0,19.1953,19.2082,19.1889,19.1953,23968.0
2017-10-17 15:25:00,29.88,29.9,29.87,29.9,19388.0,19.2017,19.2146,19.1953,19.2146,19388.0
2017-10-17 15:30:00,29.9,29.91,29.89,29.91,29979.0,19.2146,19.221,19.2082,19.221,29979.0
2017-10-17 15:35:00,29.9,29.92,29.9,29.91,28767.0,19.2146,19.2274,19.2146,19.221,28767.0
2017-10-17 15:40:00,29.9,29.91,29.89,29.89,20194.0,19.2146,19.221,19.2082,19.2082,20194.0
2017-10-17 15:45:00,29.9,29.91,29.89,29.9,61489.0,19.2146,19.221,19.2082,19.2146,61489.0
2017-10-17 15:50:00,29.91,29.91,29.9,29.9,47817.0,19.221,19.221,19.2146,19.2146,47817.0
2017-10-17 15:55:00,29.91,29.93,29.9,29.92,179041.0,19.221,19.2339,19.2146,19.2274,179041.0
2017-10-18 09:30:00,29.93,30.05,29.93,30.02,61219.0,19.2339,19.311,19.2339,19.2917,61219.0
2017-10-18 09:35:00,30.03,30.08,30.03,30.05,40795.0,19.2981,19.3303,19.2981,19.311,40795.0
2017-10-18 09:40:00,30.04,30.05,29.96,29.98,31945.0,19.3046,19.311,19.2532,19.266,31945.0
2017-10-18 09:45:00,29.97,30.04,29.96,30.01,20530.0,19.2596,19.3046,19.2532,19.2853,20530.0
2017-10-18 09:50:00,30.0,30.0,29.98,29.99,10326.0,19.2789,19.2789,19.266,19.2724,10326.0
2017-10-18 09:55:00,29.99,30.01,29.97,30.0,21682.0,19.2724,19.2853,19.2596,19.2789,21682.0
2017-10-18 10:00:00,30.0,30.0,29.97,30.0,28171.0,19.2789,19.2789,19.2596,19.2789,28171.0
2017-10-18 10:05:00,29.99,30.0,29.97,29.99,20991.0,19.2724,19.2789,19.2596,19.2724,20991.0
2017-10-18 10:10:00,29.98,29.99,29.94,29.95,19636.0,19.266,19.2724,19.2403,19.2467,19636.0
2017-10-18 10:15:00,29.95,29.97,29.93,29.96,27432.0,19.2467,19.2596,19.2339,19.2532,27432.0
2017-10-18 10:20:00,29.96,29.98,29.96,29.98,10333.0,19.2532,19.266,19.2532,19.266,10333.0
2017-10-18 10:25:00,29.98,30.01,29.97,30.0,24351.0,19.266,19.2853,19.2596,19.2789,24351.0
2017-10-18 10:30:00,30.01,30.01,29.95,29.98,45391.0,19.2853,19.2853,19.2467,19.266,45391.0
2017-10-18 10:35:00,29.98,30.0,29.94,29.96,41536.0,19.266,19.2789,19.2403,19.2532,41536.0
2017-10-18 10:40:00,29.95,29.96,29.93,29.93,16372.0,19.2467,19.2532,19.2339,19.2339,16372.0
2017-10-18 10:45:00,29.94,29.96,29.92,29.95,32558.0,19.2403,19.2532,19.2274,19.2467,32558.0
2017-10-18 10:50:00,29.95,29.98,29.94,29.95,21709.0,19.2467,19.266,19.2403,19.2467,21709.0
2017-10-18 10:55:00,29.94,29.95,29.89,29.9,60036.0,19.2403,19.2467,19.2082,19.2146,60036.0
2017-10-18 11:00:00,29.9,29.9,29.86,29.87,29266.0,19.2146,19.2146,19.1889,19.1953,29266.0
2017-10-18 11:05:00,29.88,29.89,29.82,29.85,23562.0,19.2017,19.2082,19.1632,19.1825,23562.0
2017-10-18 11:10:00,29.85,29.85,29.78,29.78,17408.0,19.1825,19.1825,19.1375,19.1375,17408.0
2017-10-18 11:15:00,29.78,29.79,29.75,29.76,13454.0,19.1375,19.1439,19.1182,19.1246,13454.0
2017-10-18 11:20:00,29.77,29.78,29.72,29.73,30524.0,19.1311,19.1375,19.0989,19.1053,30524.0
2017-10-18 11:25:00,29.74,29.74,29.72,29.73,38974.0,19.1118,19.1118,19.0989,19.1053,38974.0
2017-10-18 11:30:00,29.73,29.76,29.71,29.76,45651.0,19.1053,19.1246,19.0925,19.1246,45651.0
2017-10-18 11:35:00,29.76,29.81,29.75,29.8,57060.0,19.1246,19.1568,19.1182,19.1503,57060.0
2017-10-18 11:40:00,29.81,29.85,29.8,29.83,49739.0,19.1568,19.1825,19.1503,19.1696,49739.0
2017-10-18 11:45:00,29.83,29.83,29.78,29.81,58849.0,19.1696,19.1696,19.1375,19.1568,58849.0
2017-10-18 11:50:00,29.8,29.81,29.77,29.77,137689.0,19.1503,19.1568,19.1311,19.1311,137689.0
2017-10-18 11:55:00,29.78,29.78,29.67,29.69,80720.0,19.1375,19.1375,19.0668,19.0796,80720.0
2017-10-18 12:00:00,29.68,29.69,29.61,29.64,37469.0,19.0732,19.0796,19.0282,19.0475,37469.0
2017-10-18 12:05:00,29.63,29.64,29.58,29.59,26513.0,19.0411,19.0475,19.009,19.0154,26513.0
2017-10-18 12:10:00,29.59,29.61,29.58,29.6,30853.0,19.0154,19.0282,19.009,19.0218,30853.0
2017-10-18 12:15:00,29.59,29.59,29.56,29.59,11930.0,19.0154,19.0154,18.9961,19.0154,11930.0
2017-10-18 12:20:00,29.59,29.59,29.56,29.59,14471.0,19.0154,19.0154,18.9961,19.0154,14471.0
2017-10-18 12:25:00,29.59,29.61,29.58,29.6,67171.0,19.0154,19.0282,19.009,19.0218,67171.0
2017-10-18 12:30:00,29.6,29.63,29.59,29.61,17461.0,19.0218,19.0411,19.0154,19.0282,17461.0
2017-10-18 12:35:00,29.61,29.61,29.59,29.61,32262.0,19.0282,19.0282,19.0154,19.0282,32262.0
2017-10-18 12:40:00,29.61,29.66,29.59,29.64,41703.0,19.0282,19.0604,19.0154,19.0475,41703.0
2017-10-18 12:45:00,29.64,29.64,29.6,29.62,10333.0,19.0475,19.0475,19.0218,19.0347,10333.0
2017-10-18 12:50:00,29.61,29.63,29.6,29.62,25109.0,19.0282,19.0411,19.0218,19.0347,25109.0
2017-10-18 12:55:00,29.62,29.62,29.59,29.6,63307.0,19.0347,19.0347,19.0154,19.0218,63307.0
2017-10-18 13:00:00,29.61,29.62,29.6,29.62,12522.0,19.0282,19.0347,19.0218,19.0347,12522.0
2017-10-18 13:05:00,29.62,29.63,29.59,29.6,30993.0,19.0347,19.0411,19.0154,19.0218,30993.0
2017-10-18 13:10:00,29.59,29.63,29.59,29.61,179037.0,19.0154,19.0411,19.0154,19.0282,179037.0
2017-10-18 13:15:00,29.61,29.61,29.56,29.57,46909.0,19.0282,19.0282,18.9961,19.0025,46909.0
2017-10-18 13:20:00,29.57,29.57,29.55,29.56,9925.0,19.0025,19.0025,18.9897,18.9961,9925.0
2017-10-18 13:25:00,29.55,29.56,29.53,29.55,27526.0,18.9897,18.9961,18.9768,18.9897,27526.0
2017-10-18 13:30:00,29.55,29.57,29.54,29.57,41751.0,18.9897,19.0025,18.9832,19.0025,41751.0
2017-10-18 13:35:00,29.57,29.59,29.56,29.58,20575.0,19.0025,19.0154,18.9961,19.009,20575.0
2017-10-18 13:40:00,29.58,29.61,29.57,29.61,36474.0,19.009,19.0282,19.0025,19.0282,36474.0
2017-10-18 13:45:00,29.6,29.61,29.53,29.55,46076.0,19.0218,19.0282,18.9768,18.9897,46076.0
2017-10-18 13:50:00,29.55,29.56,29.53,29.54,93560.0,18.9897,18.9961,18.9768,18.9832,93560.0
2017-10-18 13:55:00,29.54,29.55,29.53,29.55,7677.0,18.9832,18.9897,18.9768,18.9897,7677.0
2017-10-18 14:00:00,29.55,29.56,29.53,29.54,104521.0,18.9897,18.9961,18.9768,18.9832,104521.0
2017-10-18 14:05:00,29.54,29.55,29.52,29.54,25353.0,18.9832,18.9897,18.9704,18.9832,25353.0
2017-10-18 14:10:00,29.54,29.55,29.54,29.55,20450.0,18.9832,18.9897,18.9832,18.9897,20450.0
2017-10-18 14:15:00,29.55,29.57,29.54,29.55,204385.0,18.9897,19.0025,18.9832,18.9897,204385.0
2017-10-18 14:20:00,29.55,29.56,29.54,29.55,29463.0,18.9897,18.9961,18.9832,18.9897,29463.0
2017-10-18 14:25:00,29.54,29.55,29.51,29.52,51325.0,18.9832,18.9897,18.964,18.9704,51325.0
2017-10-18 14:30:00,29.52,29.53,29.49,29.5,59739.0,18.9704,18.9768,18.9511,18.9575,59739.0
2017-10-18 14:35:00,29.49,29.54,29.47,29.54,88312.0,18.9511,18.9832,18.9383,18.9832,88312.0
2017-10-18 14:40:00,29.54,29.57,29.53,29.57,20400.0,18.9832,19.0025,18.9768,19.0025,20400.0
2017-10-18 14:45:00,29.57,29.61,29.57,29.58,49314.0,19.0025,19.0282,19.0025,19.009,49314.0
2017-10-18 14:50:00,29.58,29.65,29.57,29.65,40123.0,19.009,19.0539,19.0025,19.0539,40123.0
2017-10-18 14:55:00,29.65,29.66,29.64,29.65,52755.0,19.0539,19.0604,19.0475,19.0539,52755.0
2017-10-18 15:00:00,29.66,29.66,29.61,29.61,37105.0,19.0604,19.0604,19.0282,19.0282,37105.0
2017-10-18 15:05:00,29.62,29.63,29.61,29.63,14328.0,19.0347,19.0411,19.0282,19.0411,14328.0
2017-10-18 15:10:00,29.63,29.67,29.62,29.67,45621.0,19.0411,19.0668,19.0347,19.0668,45621.0
2017-10-18 15:15:00,29.67,29.68,29.66,29.68,17343.0,19.0668,19.0732,19.0604,19.0732,17343.0
2017-10-18 15:20:00,29.68,29.69,29.67,29.68,67108.0,19.0732,19.0796,19.0668,19.0732,67108.0
2017-10-18 15:25:00,29.68,29.69,29.68,29.69,10065.0,19.0732,19.0796,19.0732,19.0796,10065.0
2017-10-18 15:30:00,29.69,29.69,29.67,29.69,33800.0,19.0796,19.0796,19.0668,19.0796,33800.0
2017-10-18 15:35:00,29.69,29.69,29.68,29.69,40001.0,19.0796,19.0796,19.0732,19.0796,40001.0
2017-10-18 15:40:00,29.69,29.69,29.66,29.67,48801.0,19.0796,19.0796,19.0604,19.0668,48801.0
2017-10-18 15:45:00,29.67,29.67,29.64,29.66,83238.0,19.0668,19.0668,19.0475,19.0604,83238.0
2017-10-18 15:50:00,29.66,29.68,29.65,29.66,147739.0,19.0604,19.0732,19.0539,19.0604,147739.0
2017-10-18 15:55:00,29.67,29.69,29.65,29.69,212771.0,19.0668,19.0796,19.0539,19.0796,212771.0
2017-10-19 09:30:00,29.52,29.71,29.52,29.64,67279.0,18.9704,19.0925,18.9704,19.0475,67279.0
2017-10-19 09:35:00,29.65,29.75,29.65,29.69,48013.0,19.0539,19.1182,19.0539,19.0796,48013.0
2017-10-19 09:40:00,29.69,29.69,29.62,29.63,32968.0,19.0796,19.0796,19.0347,19.0411,32968.0
2017-10-19 09:45:00,29.64,29.67,29.56,29.59,40404.0,19.0475,19.0668,18.9961,19.0154,40404.0
2017-10-19 09:50:00,29.59,29.59,29.53,29.54,88610.0,19.0154,19.0154,18.9768,18.9832,88610.0
2017-10-19 09:55:00,29.54,29.54,29.43,29.45,39274.0,18.9832,18.9832,18.9126,18.9254,39274.0
2017-10-19 10:00:00,29.44,29.51,29.44,29.47,153731.0,18.919,18.964,18.919,18.9383,153731.0
2017-10-19 10:05:00,29.47,29.51,29.45,29.47,64871.0,18.9383,18.964,18.9254,18.9383,64871.0
2017-10-19 10:10:00,29.48,29.54,29.43,29.54,65790.0,18.9447,18.9832,18.9126,18.9832,65790.0
2017-10-19 10:15:00,29.54,29.56,29.53,29.56,46463.0,18.9832,18.9961,18.9768,18.9961,46463.0
2017-10-19 10:20:00,29.56,29.56,29.48,29.51,52525.0,18.9961,18.9961,18.9447,18.964,52525.0
2017-10-19 10:25:00,29.52,29.57,29.5,29.57,24456.0,18.9704,19.0025,18.9575,19.0025,24456.0
2017-10-19 10:30:00,29.57,29.59,29.54,29.57,28007.0,19.0025,19.0154,18.9832,19.0025,28007.0
2017-10-19 10:35:00,29.56,29.57,29.53,29.57,22993.0,18.9961,19.0025,18.9768,19.0025,22993.0
2017-10-19 10:40:00,29.57,29.57,29.48,29.48,32918.0,19.0025,19.0025,18.9447,18.9447,32918.0
2017-10-19 10:45:00,29.49,29.52,29.48,29.52,26678.0,18.9511,18.9704,18.9447,18.9704,26678.0
2017-10-19 10:50:00,29.54,29.58,29.52,29.56,20749.0,18.9832,19.009,18.9704,18.9961,20749.0
2017-10-19 10:55:00,29.56,29.56,29.53,29.55,12615.0,18.9961,18.9961,18.9768,18.9897,12615.0
2017-10-19 11:00:00,29.55,29.57,29.51,29.52,18461.0,18.9897,19.0025,18.964,18.9704,18461.0
2017-10-19 11:05:00,29.52,29.54,29.5,29.52,20538.0,18.9704,18.9832,18.9575,18.9704,20538.0
2017-10-19 11:10:00,29.53,29.6,29.53,29.58,32779.0,18.9768,19.0218,18.9768,19.009,32779.0
2017-10-19 11:15:00,29.57,29.59,29.56,29.58,15559.0,19.0025,19.0154,18.9961,19.009,15559.0
2017-10-19 11:20:00,29.59,29.59,29.57,29.57,19120.0,19.0154,19.0154,19.0025,19.0025,19120.0
2017-10-19 11:25:00,29.58,29.58,29.54,29.54,23629.0,19.009,19.009,18.9832,18.9832,23629.0
2017-10-19 11:30:00,29.54,29.58,29.53,29.53,57313.0,18.9832,19.009,18.9768,18.9768,57313.0
2017-10-19 11:35:00,29.54,29.56,29.5,29.5,29937.0,18.9832,18.9961,18.9575,18.9575,29937.0
2017-10-19 11:40:00,29.5,29.51,29.42,29.42,56260.0,18.9575,18.964,18.9061,18.9061,56260.0
2017-10-19 11:45:00,29.42,29.43,29.4,29.41,28942.0,18.9061,18.9126,18.8933,18.8997,28942.0
2017-10-19 11:50:00,29.41,29.45,29.4,29.44,21839.0,18.8997,18.9254,18.8933,18.919,21839.0
2017-10-19 11:55:00,29.44,29.44,29.38,29.39,28332.0,18.919,18.919,18.8804,18.8869,28332.0
2017-10-19 12:00:00,29.39,29.41,29.38,29.39,23790.0,18.8869,18.8997,18.8804,18.8869,23790.0
2017-10-19 12:05:00,29.39,29.4,29.36,29.4,30630.0,18.8869,18.8933,18.8676,18.8933,30630.0
2017-10-19 12:10:00,29.39,29.42,29.39,29.41,37449.0,18.8869,18.9061,18.8869,18.8997,37449.0
2017-10-19 12:15:00,29.41,29.41,29.39,29.39,20586.0,18.8997,18.8997,18.8869,18.8869,20586.0
2017-10-19 12:20:00,29.39,29.41,29.37,29.4,25767.0,18.8869,18.8997,18.874,18.8933,25767.0
2017-10-19 12:25:00,29.4,29.43,29.39,29.4,22514.0,18.8933,18.9126,18.8869,18.8933,22514.0
2017-10-19 12:30:00,29.4,29.43,29.4,29.43,28147.0,18.8933,18.9126,18.8933,18.9126,28147.0
2017-10-19 12:35:00,29.44,29.45,29.4,29.41,14833.0,18.919,18.9254,18.8933,18.8997,14833.0
2017-10-19 12:40:00,29.4,29.42,29.39,29.42,20604.0,18.8933,18.9061,18.8869,18.9061,20604.0
2017-10-19 12:45:00,29.42,29.43,29.39,29.4,59254.0,18.9061,18.9126,18.8869,18.8933,59254.0
2017-10-19 12:50:00,29.4,29.4,29.37,29.38,46463.0,18.8933,18.8933,18.874,18.8804,46463.0
2017-10-19 12:55:00,29.38,29.39,29.36,29.37,27768.0,18.8804,18.8869,18.8676,18.874,27768.0
2017-10-19 13:00:00,29.36,29.37,29.35,29.35,25719.0,18.8676,18.874,18.8611,18.8611,25719.0
2017-10-19 13:05:00,29.36,29.38,29.36,29.38,33072.0,18.8676,18.8804,18.8676,18.8804,33072.0
2017-10-19 13:10:00,29.37,29.38,29.35,29.37,21191.0,18.874,18.8804,18.8611,18.874,21191.0
2017-10-19 13:15:00,29.37,29.37,29.35,29.35,33132.0,18.874,18.874,18.8611,18.8611,33132.0
2017-10-19 13:20:00,29.36,29.36,29.34,29.34,11088.0,18.8676,18.8676,18.8547,18.8547,11088.0
2017-10-19 13:25:00,29.34,29.35,29.33,29.34,14732.0,18.8547,18.8611,18.8483,18.8547,14732.0
2017-10-19 13:30:00,29.34,29.34,29.31,29.32,35609.0,18.8547,18.8547,18.8354,18.8419,35609.0
2017-10-19 13:35:00,29.31,29.33,29.31,29.32,90446.0,18.8354,18.8483,18.8354,18.8419,90446.0
2017-10-19 13:40:00,29.32,29.41,29.32,29.4,36931.0,18.8419,18.8997,18.8419,18.8933,36931.0
2017-10-19 13:45:00,29.41,29.42,29.38,29.38,27041.0,18.8997,18.9061,18.8804,18.8804,27041.0
2017-10-19 13:50:00,29.38,29.39,29.35,29.39,30498.0,18.8804,18.8869,18.8611,18.8869,30498.0
2017-10-19 13:55:00,29.39,29.41,29.38,29.41,12663.0,18.8869,18.8997,18.8804,18.8997,12663.0
2017-10-19 14:00:00,29.4,29.43,29.38,29.4,16835.0,18.8933,18.9126,18.8804,18.8933,16835.0
2017-10-19 14:05:00,29.41,29.47,29.41,29.47,25621.0,18.8997,18.9383,18.8997,18.9383,25621.0
2017-10-19 14:10:00,29.46,29.49,29.46,29.46,15731.0,18.9318,18.9511,18.9318,18.9318,15731.0
2017-10-19 14:15:00,29.46,29.48,29.43,29.46,41386.0,18.9318,18.9447,18.9126,18.9318,41386.0
2017-10-19 14:20:00,29.45,29.46,29.44,29.44,33072.0,18.9254,18.9318,18.919,18.919,33072.0
2017-10-19 14:25:00,29.44,29.48,29.43,29.48,37760.0,18.919,18.9447,18.9126,18.9447,37760.0
2017-10-19 14:30:00,29.48,29.51,29.46,29.51,39859.0,18.9447,18.964,18.9318,18.964,39859.0
2017-10-19 14:35:00,29.51,29.52,29.49,29.52,35543.0,18.964,18.9704,18.9511,18.9704,35543.0
2017-10-19 14:40:00,29.53,29.55,29.53,29.54,45447.0,18.9768,18.9897,18.9768,18.9832,45447.0
2017-10-19 14:45:00,29.54,29.54,29.5,29.51,42205.0,18.9832,18.9832,18.9575,18.964,42205.0
2017-10-19 14:50:00,29.51,29.54,29.5,29.54,103142.0,18.964,18.9832,18.9575,18.9832,103142.0
2017-10-19 14:55:00,29.53,29.55,29.52,29.55,37079.0,18.9768,18.9897,18.9704,18.9897,37079.0
2017-10-19 15:00:00,29.55,29.56,29.54,29.55,32274.0,18.9897,18.9961,18.9832,18.9897,32274.0
2017-10-19 15:05:00,29.55,29.55,29.52,29.54,36595.0,18.9897,18.9897,18.9704,18.9832,36595.0
2017-10-19 15:10:00,29.53,29.58,29.53,29.58,37146.0,18.9768,19.009,18.9768,19.009,37146.0
2017-10-19 15:15:00,29.59,29.62,29.58,29.61,26554.0,19.0154,19.0347,19.009,19.0282,26554.0
2017-10-19 15:20:00,29.61,29.61,29.58,29.61,27855.0,19.0282,19.0282,19.009,19.0282,27855.0
2017-10-19 15:25:00,29.6,29.63,29.59,29.63,30753.0,19.0218,19.0411,19.0154,19.0411,30753.0
2017-10-19 15:30:00,29.63,29.63,29.6,29.61,32384.0,19.0411,19.0411,19.0218,19.0282,32384.0
2017-10-19 15:35:00,29.62,29.63,29.6,29.62,64361.0,19.0347,19.0411,19.0218,19.0347,64361.0
2017-10-19 15:40:00,29.62,29.62,29.6,29.62,45029.0,19.0347,19.0347,19.0218,19.0347,45029.0
2017-10-19 15:45:00,29.61,29.62,29.61,29.62,36741.0,19.0282,19.0347,19.0282,19.0347,36741.0
2017-10-19 15:50:00,29.62,29.63,29.6,29.61,98738.0,19.0347,19.0411,19.0218,19.0282,98738.0
2017-10-19 15:55:00,29.61,29.61,29.59,29.61,212054.0,19.0282,19.0282,19.0154,19.0282,212054.0
2017-10-20 09:30:00,29.71,29.72,29.62,29.63,149987.0,19.0925,19.0989,19.0347,19.0411,149987.0
2017-10-20 09:35:00,29.62,29.64,29.55,29.56,43897.0,19.0347,19.0475,18.9897,18.9961,43897.0
2017-10-20 09:40:00,29.56,29.58,29.51,29.56,33812.0,18.9961,19.009,18.964,18.9961,33812.0
2017-10-20 09:45:00,29.56,29.58,29.54,29.55,20462.0,18.9961,19.009,18.9832,18.9897,20462.0
2017-10-20 09:50:00,29.54,29.55,29.53,29.53,23975.0,18.9832,18.9897,18.9768,18.9768,23975.0
2017-10-20 09:55:00,29.53,29.53,29.47,29.48,60679.0,18.9768,18.9768,18.9383,18.9447,60679.0
2017-10-20 10:00:00,29.48,29.57,29.47,29.55,52761.0,18.9447,19.0025,18.9383,18.9897,52761.0
2017-10-20 10:05:00,29.55,29.57,29.53,29.57,32732.0,18.9897,19.0025,18.9768,19.0025,32732.0
2017-10-20 10:10:00,29.57,29.57,29.51,29.56,28116.0,19.0025,19.0025,18.964,18.9961,28116.0
2017-10-20 10:15:00,29.56,29.59,29.55,29.55,25996.0,18.9961,19.0154,18.9897,18.9897,25996.0
2017-10-20 10:20:00,29.56,29.58,29.55,29.58,27605.0,18.9961,19.009,18.9897,19.009,27605.0
2017-10-20 10:25:00,29.58,29.63,29.57,29.6,88591.0,19.009,19.0411,19.0025,19.0218,88591.0
2017-10-20 10:30:00,29.6,29.66,29.59,29.6,60829.0,19.0218,19.0604,19.0154,19.0218,60829.0
2017-10-20 10:35:00,29.6,29.64,29.58,29.63,25629.0,19.0218,19.0475,19.009,19.0411,25629.0
2017-10-20 10:40:00,29.63,29.63,29.56,29.57,23440.0,19.0411,19.0411,18.9961,19.0025,23440.0
2017-10-20 10:45:00,29.57,29.58,29.54,29.54,44857.0,19.0025,19.009,18.9832,18.9832,44857.0
2017-10-20 10:50:00,29.54,29.55,29.51,29.52,26123.0,18.9832,18.9897,18.964,18.9704,26123.0
2017-10-20 10:55:00,29.52,29.55,29.52,29.54,28092.0,18.9704,18.9897,18.9704,18.9832,28092.0
2017-10-20 11:00:00,29.54,29.57,29.54,29.57,15282.0,18.9832,19.0025,18.9832,19.0025,15282.0
2017-10-20 11:05:00,29.57,29.6,29.56,29.6,38477.0,19.0025,19.0218,18.9961,19.0218,38477.0
2017-10-20 11:10:00,29.6,29.6,29.59,29.6,19501.0,19.0218,19.0218,19.0154,19.0218,19501.0
2017-10-20 11:15:00,29.6,29.61,29.59,29.6,23457.0,19.0218,19.0282,19.0154,19.0218,23457.0
2017-10-20 11:20:00,29.61,29.62,29.57,29.59,16159.0,19.0282,19.0347,19.0025,19.0154,16159.0
2017-10-20 11:25:00,29.59,29.59,29.56,29.58,9479.0,19.0154,19.0154,18.9961,19.009,9479.0
2017-10-20 11:30:00,29.58,29.59,29.58,29.59,16215.0,19.009,19.0154,19.009,19.0154,16215.0
2017-10-20 11:35:00,29.59,29.59,29.57,29.57,16782.0,19.0154,19.0154,19.0025,19.0025,16782.0
2017-10-20 11:40:00,29.57,29.58,29.55,29.57,11693.0,19.0025,19.009,18.9897,19.0025,11693.0
2017-10-20 11:45:00,29.56,29.58,29.56,29.58,15128.0,18.9961,19.009,18.9961,19.009,15128.0
2017-10-20 11:50:00,29.59,29.59,29.53,29.53,30194.0,19.0154,19.0154,18.9768,18.9768,30194.0
2017-10-20 11:55:00,29.53,29.57,29.52,29.56,28686.0,18.9768,19.0025,18.9704,18.9961,28686.0
2017-10-20 12:00:00,29.57,29.58,29.56,29.56,31161.0,19.0025,19.009,18.9961,18.9961,31161.0
2017-10-20 12:05:00,29.56,29.57,29.53,29.54,46598.0,18.9961,19.0025,18.9768,18.9832,46598.0
2017-10-20 12:10:00,29.55,29.56,29.54,29.54,13145.0,18.9897,18.9961,18.9832,18.9832,13145.0
2017-10-20 12:15:00,29.55,29.55,29.52,29.54,15161.0,18.9897,18.9897,18.9704,18.9832,15161.0
2017-10-20 12:20:00,29.53,29.56,29.52,29.56,37162.0,18.9768,18.9961,18.9704,18.9961,37162.0
2017-10-20 12:25:00,29.56,29.57,29.53,29.54,45577.0,18.9961,19.0025,18.9768,18.9832,45577.0
2017-10-20 12:30:00,29.55,29.55,29.52,29.52,32483.0,18.9897,18.9897,18.9704,18.9704,32483.0
2017-10-20 12:35:00,29.52,29.53,29.49,29.5,20894.0,18.9704,18.9768,18.9511,18.9575,20894.0
2017-10-20 12:40:00,29.5,29.5,29.48,29.49,17731.0,18.9575,18.9575,18.9447,18.9511,17731.0
2017-10-20 12:45:00,29.49,29.5,29.43,29.46,42981.0,18.9511,18.9575,18.9126,18.9318,42981.0
2017-10-20 12:50:00,29.46,29.47,29.43,29.44,18729.0,18.9318,18.9383,18.9126,18.919,18729.0
2017-10-20 12:55:00,29.44,29.44,29.4,29.44,23542.0,18.919,18.919,18.8933,18.919,23542.0
2017-10-20 13:00:00,29.44,29.45,29.43,29.45,11690.0,18.919,18.9254,18.9126,18.9254,11690.0
2017-10-20 13:05:00,29.45,29.46,29.43,29.44,28910.0,18.9254,18.9318,18.9126,18.919,28910.0
2017-10-20 13:10:00,29.44,29.46,29.4,29.4,31535.0,18.919,18.9318,18.8933,18.8933,31535.0
2017-10-20 13:15:00,29.4,29.42,29.39,29.41,18939.0,18.8933,18.9061,18.8869,18.8997,18939.0
2017-10-20 13:20:00,29.41,29.44,29.41,29.41,17178.0,18.8997,18.919,18.8997,18.8997,17178.0
2017-10-20 13:25:00,29.42,29.42,29.4,29.41,8412.0,18.9061,18.9061,18.8933,18.8997,8412.0
2017-10-20 13:30:00,29.42,29.43,29.4,29.4,13834.0,18.9061,18.9126,18.8933,18.8933,13834.0
2017-10-20 13:35:00,29.41,29.41,29.37,29.37,18851.0,18.8997,18.8997,18.874,18.874,18851.0
2017-10-20 13:40:00,29.38,29.39,29.37,29.39,15570.0,18.8804,18.8869,18.874,18.8869,15570.0
2017-10-20 13:45:00,29.38,29.39,29.32,29.33,33596.0,18.8804,18.8869,18.8419,18.8483,33596.0
2017-10-20 13:50:00,29.33,29.35,29.32,29.33,25836.0,18.8483,18.8611,18.8419,18.8483,25836.0
2017-10-20 13:55:00,29.33,29.36,29.32,29.33,25226.0,18.8483,18.8676,18.8419,18.8483,25226.0
2017-10-20 14:00:00,29.34,29.34,29.3,29.32,52365.0,18.8547,18.8547,18.829,18.8419,52365.0
2017-10-20 14:05:00,29.31,29.32,29.28,29.3,38240.0,18.8354,18.8419,18.8162,18.829,38240.0
2017-10-20 14:10:00,29.3,29.33,29.29,29.32,24136.0,18.829,18.8483,18.8226,18.8419,24136.0
2017-10-20 14:15:00,29.32,29.38,29.31,29.38,25811.0,18.8419,18.8804,18.8354,18.8804,25811.0
2017-10-20 14:20:00,29.38,29.39,29.36,29.37,19673.0,18.8804,18.8869,18.8676,18.874,19673.0
2017-10-20 14:25:00,29.37,29.4,29.36,29.4,22903.0,18.874,18.8933,18.8676,18.8933,22903.0
2017-10-20 14:30:00,29.4,29.42,29.38,29.4,28033.0,18.8933,18.9061,18.8804,18.8933,28033.0
2017-10-20 14:35:00,29.4,29.41,29.39,29.41,13315.0,18.8933,18.8997,18.8869,18.8997,13315.0
2017-10-20 14:40:00,29.41,29.42,29.36,29.38,42707.0,18.8997,18.9061,18.8676,18.8804,42707.0
2017-10-20 14:45:00,29.39,29.39,29.34,29.36,28757.0,18.8869,18.8869,18.8547,18.8676,28757.0
2017-10-20 14:50:00,29.36,29.37,29.33,29.34,33766.0,18.8676,18.874,18.8483,18.8547,33766.0
2017-10-20 14:55:00,29.34,29.35,29.32,29.34,24050.0,18.8547,18.8611,18.8419,18.8547,24050.0
2017-10-20 15:00:00,29.34,29.35,29.33,29.34,26749.0,18.8547,18.8611,18.8483,18.8547,26749.0
2017-10-20 15:05:00,29.34,29.37,29.33,29.35,31114.0,18.8547,18.874,18.8483,18.8611,31114.0
2017-10-20 15:10:00,29.35,29.36,29.33,29.34,25145.0,18.8611,18.8676,18.8483,18.8547,25145.0
2017-10-20 15:15:00,29.34,29.34,29.3,29.32,24314.0,18.8547,18.8547,18.829,18.8419,24314.0
2017-10-20 15:20:00,29.31,29.33,29.31,29.32,27747.0,18.8354,18.8483,18.8354,18.8419,27747.0
2017-10-20 15:25:00,29.32,29.32,29.3,29.32,19925.0,18.8419,18.8419,18.829,18.8419,19925.0
2017-10-20 15:30:00,29.32,29.33,29.31,29.32,28579.0,18.8419,18.8483,18.8354,18.8419,28579.0
2017-10-20 15:35:00,29.33,29.33,29.3,29.3,46603.0,18.8483,18.8483,18.829,18.829,46603.0
2017-10-20 15:40:00,29.3,29.3,29.28,29.29,54866.0,18.829,18.829,18.8162,18.8226,54866.0
2017-10-20 15:45:00,29.29,29.29,29.26,29.27,88399.0,18.8226,18.8226,18.8033,18.8097,88399.0
2017-10-20 15:50:00,29.27,29.31,29.26,29.3,172263.0,18.8097,18.8354,18.8033,18.829,172263.0
2017-10-20 15:55:00,29.3,29.33,29.29,29.33,352933.0,18.829,18.8483,18.8226,18.8483,352933.0
2017-10-23 09:30:00,29.3,29.32,29.19,29.31,69314.0,18.829,18.8419,18.7583,18.8354,69314.0
2017-10-23 09:35:00,29.3,29.33,29.28,29.33,42249.0,18.829,18.8483,18.8162,18.8483,42249.0
2017-10-23 09:40:00,29.32,29.35,29.27,29.27,17192.0,18.8419,18.8611,18.8097,18.8097,17192.0
2017-10-23 09:45:00,29.27,29.29,29.21,29.21,23737.0,18.8097,18.8226,18.7712,18.7712,23737.0
2017-10-23 09:50:00,29.21,29.26,29.21,29.26,17904.0,18.7712,18.8033,18.7712,18.8033,17904.0
2017-10-23 09:55:00,29.26,29.27,29.2,29.22,24060.0,18.8033,18.8097,18.7648,18.7776,24060.0
2017-10-23 10:00:00,29.21,29.23,29.18,29.21,31262.0,18.7712,18.784,18.7519,18.7712,31262.0
2017-10-23 10:05:00,29.21,29.23,29.17,29.18,37682.0,18.7712,18.784,18.7455,18.7519,37682.0
2017-10-23 10:10:00,29.19,29.19,29.15,29.17,26381.0,18.7583,18.7583,18.7326,18.7455,26381.0
2017-10-23 10:15:00,29.18,29.18,29.13,29.15,20055.0,18.7519,18.7519,18.7198,18.7326,20055.0
2017-10-23 10:20:00,29.15,29.15,29.1,29.12,20834.0,18.7326,18.7326,18.7005,18.7133,20834.0
2017-10-23 10:25:00,29.12,29.14,29.04,29.06,129409.0,18.7133,18.7262,18.6619,18.6748,129409.0
2017-10-23 10:30:00,29.06,29.1,29.05,29.06,85223.0,18.6748,18.7005,18.6684,18.6748,85223.0
2017-10-23 10:35:00,29.06,29.14,29.05,29.13,24971.0,18.6748,18.7262,18.6684,18.7198,24971.0
2017-10-23 10:40:00,29.13,29.13,29.05,29.05,65515.0,18.7198,18.7198,18.6684,18.6684,65515.0
2017-10-23 10:45:00,29.04,29.05,29.01,29.02,34016.0,18.6619,18.6684,18.6427,18.6491,34016.0
2017-10-23 10:50:00,29.03,29.06,29.02,29.03,19187.0,18.6555,18.6748,18.6491,18.6555,19187.0
2017-10-23 10:55:00,29.04,29.1,29.02,29.1,43729.0,18.6619,18.7005,18.6491,18.7005,43729.0
2017-10-23 11:00:00,29.1,29.14,29.09,29.14,47142.0,18.7005,18.7262,18.6941,18.7262,47142.0
2017-10-23 11:05:00,29.14,29.14,29.1,29.11,23840.0,18.7262,18.7262,18.7005,18.7069,23840.0
2017-10-23 11:10:00,29.11,29.14,29.1,29.12,32137.0,18.7069,18.7262,18.7005,18.7133,32137.0
2017-10-23 11:15:00,29.12,29.12,29.09,29.11,20698.0,18.7133,18.7133,18.6941,18.7069,20698.0
2017-10-23 11:20:00,29.11,29.12,29.08,29.09,22781.0,18.7069,18.7133,18.6876,18.6941,22781.0
2017-10-23 11:25:00,29.09,29.09,29.06,29.07,32272.0,18.6941,18.6941,18.6748,18.6812,32272.0
2017-10-23 11:30:00,29.06,29.06,29.02,29.02,19688.0,18.6748,18.6748,18.6491,18.6491,19688.0
2017-10-23 11:35:00,29.01,29.02,29.0,29.0,15139.0,18.6427,18.6491,18.6362,18.6362,15139.0
2017-10-23 11:40:00,29.0,29.03,28.99,29.02,67203.0,18.6362,18.6555,18.6298,18.6491,67203.0
2017-10-23 11:45:00,29.02,29.03,28.99,29.0,24587.0,18.6491,18.6555,18.6298,18.6362,24587.0
2017-10-23 11:50:00,29.0,29.01,28.95,28.96,63822.0,18.6362,18.6427,18.6041,18.6105,63822.0
2017-10-23 11:55:00,28.96,28.98,28.93,28.94,122983.0,18.6105,18.6234,18.5912,18.5977,122983.0
2017-10-23 12:00:00,28.93,28.96,28.9,28.9,47295.0,18.5912,18.6105,18.572,18.572,47295.0
2017-10-23 12:05:00,28.9,28.93,28.89,28.93,77136.0,18.572,18.5912,18.5655,18.5912,77136.0
2017-10-23 12:10:00,28.93,28.95,28.9,28.94,76397.0,18.5912,18.6041,18.572,18.5977,76397.0
2017-10-23 12:15:00,28.95,28.98,28.94,28.97,49341.0,18.6041,18.6234,18.5977,18.6169,49341.0
2017-10-23 12:20:00,28.98,28.98,28.93,28.94,33852.0,18.6234,18.6234,18.5912,18.5977,33852.0
2017-10-23 12:25:00,28.93,28.93,28.89,28.89,46964.0,18.5912,18.5912,18.5655,18.5655,46964.0
2017-10-23 12:30:00,28.89,28.89,28.84,28.87,50217.0,18.5655,18.5655,18.5334,18.5527,50217.0
2017-10-23 12:35:00,28.87,28.87,28.82,28.85,19936.0,18.5527,18.5527,18.5206,18.5398,19936.0
2017-10-23 12:40:00,28.85,28.87,28.84,28.86,10581.0,18.5398,18.5527,18.5334,18.5463,10581.0
2017-10-23 12:45:00,28.87,28.9,28.86,28.89,22683.0,18.5527,18.572,18.5463,18.5655,22683.0
2017-10-23 12:50:00,28.89,28.9,28.87,28.89,22558.0,18.5655,18.572,18.5527,18.5655,22558.0
2017-10-23 12:55:00,28.89,28.89,28.88,28.89,9578.0,18.5655,18.5655,18.5591,18.5655,9578.0
2017-10-23 13:00:00,28.88,28.91,28.88,28.91,33597.0,18.5591,18.5784,18.5591,18.5784,33597.0
2017-10-23 13:05:00,28.91,28.95,28.89,28.95,56537.0,18.5784,18.6041,18.5655,18.6041,56537.0
2017-10-23 13:10:00,28.95,28.95,28.91,28.92,55436.0,18.6041,18.6041,18.5784,18.5848,55436.0
2017-10-23 13:15:00,28.91,28.95,28.9,28.94,24069.0,18.5784,18.6041,18.572,18.5977,24069.0
2017-10-23 13:20:00,28.94,28.94,28.87,28.88,50845.0,18.5977,18.5977,18.5527,18.5591,50845.0
2017-10-23 13:25:00,28.88,28.88,28.85,28.86,10400.0,18.5591,18.5591,18.5398,18.5463,10400.0
2017-10-23 13:30:00,28.85,28.87,28.82,28.83,45414.0,18.5398,18.5527,18.5206,18.527,45414.0
2017-10-23 13:35:00,28.83,28.84,28.79,28.79,17873.0,18.527,18.5334,18.5013,18.5013,17873.0
2017-10-23 13:40:00,28.8,28.81,28.79,28.8,12603.0,18.5077,18.5141,18.5013,18.5077,12603.0
2017-10-23 13:45:00,28.8,28.85,28.8,28.82,46093.0,18.5077,18.5398,18.5077,18.5206,46093.0
2017-10-23 13:50:00,28.83,28.83,28.79,28.83,25070.0,18.527,18.527,18.5013,18.527,25070.0
2017-10-23 13:55:00,28.83,28.83,28.81,28.83,15881.0,18.527,18.527,18.5141,18.527,15881.0
2017-10-23 14:00:00,28.83,28.85,28.82,28.84,24409.0,18.527,18.5398,18.5206,18.5334,24409.0
2017-10-23 14:05:00,28.83,28.88,28.82,28.87,73483.0,18.527,18.5591,18.5206,18.5527,73483.0
2017-10-23 14:10:00,28.87,28.89,28.84,28.85,26731.0,18.5527,18.5655,18.5334,18.5398,26731.0
2017-10-23 14:15:00,28.86,28.93,28.85,28.9,95687.0,18.5463,18.5912,18.5398,18.572,95687.0
2017-10-23 14:20:00,28.89,28.93,28.89,28.91,32853.0,18.5655,18.5912,18.5655,18.5784,32853.0
2017-10-23 14:25:00,28.91,28.95,28.89,28.94,39051.0,18.5784,18.6041,18.5655,18.5977,39051.0
2017-10-23 14:30:00,28.94,28.97,28.92,28.95,60304.0,18.5977,18.6169,18.5848,18.6041,60304.0
2017-10-23 14:35:00,28.96,28.96,28.93,28.96,24283.0,18.6105,18.6105,18.5912,18.6105,24283.0
2017-10-23 14:40:00,28.96,29.02,28.96,28.98,93624.0,18.6105,18.6491,18.6105,18.6234,93624.0
2017-10-23 14:45:00,28.98,28.98,28.94,28.96,21845.0,18.6234,18.6234,18.5977,18.6105,21845.0
2017-10-23 14:50:00,28.96,28.98,28.94,28.96,21238.0,18.6105,18.6234,18.5977,18.6105,21238.0
2017-10-23 14:55:00,28.96,28.97,28.94,28.95,52297.0,18.6105,18.6169,18.5977,18.6041,52297.0
2017-10-23 15:00:00,28.96,28.97,28.95,28.96,110150.0,18.6105,18.6169,18.6041,18.6105,110150.0
2017-10-23 15:05:00,28.96,28.97,28.94,28.94,20783.0,18.6105,18.6169,18.5977,18.5977,20783.0
2017-10-23 15:10:00,28.95,28.95,28.93,28.93,42881.0,18.6041,18.6041,18.5912,18.5912,42881.0
2017-10-23 15:15:00,28.92,28.93,28.9,28.91,127247.0,18.5848,18.5912,18.572,18.5784,127247.0
2017-10-23 15:20:00,28.91,28.93,28.9,28.93,141559.0,18.5784,18.5912,18.572,18.5912,141559.0
2017-10-23 15:25:00,28.93,28.94,28.9,28.91,102393.0,18.5912,18.5977,18.572,18.5784,102393.0
2017-10-23 15:30:00,28.91,28.92,28.9,28.92,56369.0,18.5784,18.5848,18.572,18.5848,56369.0
2017-10-23 15:35:00,28.92,28.92,28.87,28.89,73618.0,18.5848,18.5848,18.5527,18.5655,73618.0
2017-10-23 15:40:00,28.89,28.91,28.87,28.91,74888.0,18.5655,18.5784,18.5527,18.5784,74888.0
2017-10-23 15:45:00,28.91,28.91,28.88,28.9,78068.0,18.5784,18.5784,18.5591,18.572,78068.0
2017-10-23 15:50:00,28.9,28.91,28.87,28.88,159544.0,18.572,18.5784,18.5527,18.5591,159544.0
2017-10-23 15:55:00,28.88,28.88,28.83,28.85,397688.0,18.5591,18.5591,18.527,18.5398,397688.0
2017-10-24 09:30:00,29.07,29.07,28.84,28.99,83636.0,18.6812,18.6812,18.5334,18.6298,83636.0
2017-10-24 09:35:00,28.99,29.0,28.87,28.9,37929.0,18.6298,18.6362,18.5527,18.572,37929.0
2017-10-24 09:40:00,28.89,28.92,28.86,28.86,38281.0,18.5655,18.5848,18.5463,18.5463,38281.0
2017-10-24 09:45:00,28.86,28.87,28.82,28.86,37468.0,18.5463,18.5527,18.5206,18.5463,37468.0
2017-10-24 09:50:00,28.87,28.91,28.83,28.84,37571.0,18.5527,18.5784,18.527,18.5334,37571.0
2017-10-24 09:55:00,28.84,28.86,28.8,28.8,29305.0,18.5334,18.5463,18.5077,18.5077,29305.0
2017-10-24 10:00:00,28.81,28.83,28.78,28.79,35933.0,18.5141,18.527,18.4948,18.5013,35933.0
2017-10-24 10:05:00,28.78,28.83,28.78,28.8,27202.0,18.4948,18.527,18.4948,18.5077,27202.0
2017-10-24 10:10:00,28.8,28.87,28.8,28.86,130793.0,18.5077,18.5527,18.5077,18.5463,130793.0
2017-10-24 10:15:00,28.86,28.87,28.83,28.85,19560.0,18.5463,18.5527,18.527,18.5398,19560.0
2017-10-24 10:20:00,28.84,28.85,28.79,28.79,65378.0,18.5334,18.5398,18.5013,18.5013,65378.0
2017-10-24 10:25:00,28.8,28.8,28.72,28.74,73531.0,18.5077,18.5077,18.4563,18.4691,73531.0
2017-10-24 10:30:00,28.73,28.77,28.69,28.75,63463.0,18.4627,18.4884,18.437,18.4756,63463.0
2017-10-24 10:35:00,28.74,28.74,28.7,28.71,35721.0,18.4691,18.4691,18.4434,18.4499,35721.0
2017-10-24 10:40:00,28.71,28.74,28.67,28.71,40843.0,18.4499,18.4691,18.4242,18.4499,40843.0
2017-10-24 10:45:00,28.71,28.74,28.7,28.71,64019.0,18.4499,18.4691,18.4434,18.4499,64019.0
2017-10-24 10:50:00,28.71,28.74,28.69,28.73,31523.0,18.4499,18.4691,18.437,18.4627,31523.0
2017-10-24 10:55:00,28.74,28.76,28.68,28.68,51514.0,18.4691,18.482,18.4306,18.4306,51514.0
2017-10-24 11:00:00,28.68,28.69,28.66,28.68,42658.0,18.4306,18.437,18.4177,18.4306,42658.0
2017-10-24 11:05:00,28.68,28.68,28.62,28.63,85986.0,18.4306,18.4306,18.392,18.3985,85986.0
2017-10-24 11:10:00,28.64,28.66,28.61,28.61,96843.0,18.4049,18.4177,18.3856,18.3856,96843.0
2017-10-24 11:15:00,28.6,28.61,28.58,28.6,111522.0,18.3792,18.3856,18.3663,18.3792,111522.0
2017-10-24 11:20:00,28.6,28.69,28.59,28.66,146977.0,18.3792,18.437,18.3728,18.4177,146977.0
2017-10-24 11:25:00,28.65,28.71,28.63,28.69,58488.0,18.4113,18.4499,18.3985,18.437,58488.0
2017-10-24 11:30:00,28.69,28.73,28.69,28.71,51991.0,18.437,18.4627,18.437,18.4499,51991.0
2017-10-24 11:35:00,28.71,28.75,28.69,28.71,31123.0,18.4499,18.4756,18.437,18.4499,31123.0
2017-10-24 11:40:00,28.71,28.76,28.71,28.75,63511.0,18.4499,18.482,18.4499,18.4756,63511.0
2017-10-24 11:45:00,28.74,28.8,28.73,28.78,121875.0,18.4691,18.5077,18.4627,18.4948,121875.0
2017-10-24 11:50:00,28.78,28.83,28.78,28.8,47760.0,18.4948,18.527,18.4948,18.5077,47760.0
2017-10-24 11:55:00,28.8,28.82,28.79,28.82,76662.0,18.5077,18.5206,18.5013,18.5206,76662.0
2017-10-24 12:00:00,28.83,28.83,28.8,28.83,25746.0,18.527,18.527,18.5077,18.527,25746.0
2017-10-24 12:05:00,28.83,28.84,28.81,28.84,22997.0,18.527,18.5334,18.5141,18.5334,22997.0
2017-10-24 12:10:00,28.84,28.86,28.83,28.85,73556.0,18.5334,18.5463,18.527,18.5398,73556.0
2017-10-24 12:15:00,28.85,28.85,28.83,28.84,42598.0,18.5398,18.5398,18.527,18.5334,42598.0
2017-10-24 12:20:00,28.84,28.84,28.81,28.83,27433.0,18.5334,18.5334,18.5141,18.527,27433.0
2017-10-24 12:25:00,28.82,28.82,28.78,28.79,8636.0,18.5206,18.5206,18.4948,18.5013,8636.0
2017-10-24 12:30:00,28.79,28.81,28.78,28.79,9884.0,18.5013,18.5141,18.4948,18.5013,9884.0
2017-10-24 12:35:00,28.79,28.84,28.78,28.84,27237.0,18.5013,18.5334,18.4948,18.5334,27237.0
2017-10-24 12:40:00,28.84,28.87,28.82,28.86,54508.0,18.5334,18.5527,18.5206,18.5463,54508.0
2017-10-24 12:45:00,28.86,28.88,28.86,28.86,8872.0,18.5463,18.5591,18.5463,18.5463,8872.0
2017-10-24 12:50:00,28.85,28.87,28.84,28.86,9142.0,18.5398,18.5527,18.5334,18.5463,9142.0
2017-10-24 12:55:00,28.86,28.87,28.82,28.83,12043.0,18.5463,18.5527,18.5206,18.527,12043.0
2017-10-24 13:00:00,28.82,28.85,28.81,28.85,14351.0,18.5206,18.5398,18.5141,18.5398,14351.0
2017-10-24 13:05:00,28.84,28.85,28.82,28.82,14195.0,18.5334,18.5398,18.5206,18.5206,14195.0
2017-10-24 13:10:00,28.83,28.83,28.81,28.82,6950.0,18.527,18.527,18.5141,18.5206,6950.0
2017-10-24 13:15:00,28.82,28.88,28.81,28.87,12925.0,18.5206,18.5591,18.5141,18.5527,12925.0
2017-10-24 13:20:00,28.86,28.87,28.83,28.86,79867.0,18.5463,18.5527,18.527,18.5463,79867.0
2017-10-24 13:25:00,28.86,28.88,28.84,28.87,9219.0,18.5463,18.5591,18.5334,18.5527,9219.0
2017-10-24 13:30:00,28.87,28.87,28.83,28.83,36998.0,18.5527,18.5527,18.527,18.527,36998.0
2017-10-24 13:35:00,28.83,28.84,28.81,28.83,26911.0,18.527,18.5334,18.5141,18.527,26911.0
2017-10-24 13:40:00,28.82,28.85,28.81,28.85,15597.0,18.5206,18.5398,18.5141,18.5398,15597.0
2017-10-24 13:45:00,28.84,28.86,28.84,28.84,24421.0,18.5334,18.5463,18.5334,18.5334,24421.0
2017-10-24 13:50:00,28.85,28.85,28.82,28.84,19617.0,18.5398,18.5398,18.5206,18.5334,19617.0
2017-10-24 13:55:00,28.84,28.85,28.81,28.82,23281.0,18.5334,18.5398,18.5141,18.5206,23281.0
2017-10-24 14:00:00,28.82,28.84,28.81,28.82,17535.0,18.5206,18.5334,18.5141,18.5206,17535.0
2017-10-24 14:05:00,28.81,28.83,28.8,28.81,22860.0,18.5141,18.527,18.5077,18.5141,22860.0
2017-10-24 14:10:00,28.81,28.83,28.8,28.82,29623.0,18.5141,18.527,18.5077,18.5206,29623.0
2017-10-24 14:15:00,28.81,28.82,28.8,28.82,21442.0,18.5141,18.5206,18.5077,18.5206,21442.0
2017-10-24 14:20:00,28.81,28.84,28.81,28.82,30856.0,18.5141,18.5334,18.5141,18.5206,30856.0
2017-10-24 14:25:00,28.82,28.84,28.8,28.81,37710.0,18.5206,18.5334,18.5077,18.5141,37710.0
2017-10-24 14:30:00,28.82,28.83,28.8,28.82,22237.0,18.5206,18.527,18.5077,18.5206,22237.0
2017-10-24 14:35:00,28.82,28.82,28.79,28.8,24366.0,18.5206,18.5206,18.5013,18.5077,24366.0
2017-10-24 14:40:00,28.8,28.8,28.79,28.8,10828.0,18.5077,18.5077,18.5013,18.5077,10828.0
2017-10-24 14:45:00,28.8,28.83,28.79,28.83,69077.0,18.5077,18.527,18.5013,18.527,69077.0
2017-10-24 14:50:00,28.83,28.86,28.82,28.84,75002.0,18.527,18.5463,18.5206,18.5334,75002.0
2017-10-24 14:55:00,28.84,28.86,28.82,28.86,32251.0,18.5334,18.5463,18.5206,18.5463,32251.0
2017-10-24 15:00:00,28.86,28.86,28.83,28.84,26613.0,18.5463,18.5463,18.527,18.5334,26613.0
2017-10-24 15:05:00,28.83,28.84,28.76,28.79,42813.0,18.527,18.5334,18.482,18.5013,42813.0
2017-10-24 15:10:00,28.79,28.82,28.78,28.79,23323.0,18.5013,18.5206,18.4948,18.5013,23323.0
2017-10-24 15:15:00,28.78,28.8,28.78,28.78,30968.0,18.4948,18.5077,18.4948,18.4948,30968.0
2017-10-24 15:20:00,28.78,28.8,28.77,28.78,42416.0,18.4948,18.5077,18.4884,18.4948,42416.0
2017-10-24 15:25:00,28.79,28.8,28.77,28.79,46210.0,18.5013,18.5077,18.4884,18.5013,46210.0
2017-10-24 15:30:00,28.79,28.84,28.78,28.84,127566.0,18.5013,18.5334,18.4948,18.5334,127566.0
2017-10-24 15:35:00,28.84,28.85,28.83,28.84,72468.0,18.5334,18.5398,18.527,18.5334,72468.0
2017-10-24 15:40:00,28.84,28.85,28.81,28.83,100022.0,18.5334,18.5398,18.5141,18.527,100022.0
2017-10-24 15:45:00,28.82,28.82,28.76,28.76,112068.0,18.5206,18.5206,18.482,18.482,112068.0
2017-10-24 15:50:00,28.77,28.77,28.75,28.77,134340.0,18.4884,18.4884,18.4756,18.4884,134340.0
2017-10-24 15:55:00,28.77,28.79,28.76,28.78,315968.0,18.4884,18.5013,18.482,18.4948,315968.0
2017-10-25 09:30:00,28.71,28.77,28.67,28.7,49747.0,18.4499,18.4884,18.4242,18.4434,49747.0
2017-10-25 09:35:00,28.7,28.81,28.69,28.77,55580.0,18.4434,18.5141,18.437,18.4884,55580.0
2017-10-25 09:40:00,28.77,28.81,28.7,28.71,19680.0,18.4884,18.5141,18.4434,18.4499,19680.0
2017-10-25 09:45:00,28.71,28.72,28.65,28.65,40056.0,18.4499,18.4563,18.4113,18.4113,40056.0
2017-10-25 09:50:00,28.64,28.65,28.54,28.57,24334.0,18.4049,18.4113,18.3406,18.3599,24334.0
2017-10-25 09:55:00,28.56,28.59,28.5,28.5,28710.0,18.3535,18.3728,18.3149,18.3149,28710.0
2017-10-25 10:00:00,28.5,28.51,28.43,28.45,63942.0,18.3149,18.3213,18.2699,18.2828,63942.0
2017-10-25 10:05:00,28.45,28.48,28.41,28.43,72052.0,18.2828,18.3021,18.2571,18.2699,72052.0
2017-10-25 10:10:00,28.43,28.44,28.36,28.36,117965.0,18.2699,18.2764,18.2249,18.2249,117965.0
2017-10-25 10:15:00,28.36,28.36,28.3,28.31,77876.0,18.2249,18.2249,18.1864,18.1928,77876.0
2017-10-25 10:20:00,28.32,28.35,28.29,28.29,95682.0,18.1992,18.2185,18.18,18.18,95682.0
2017-10-25 10:25:00,28.3,28.33,28.28,28.3,61258.0,18.1864,18.2057,18.1735,18.1864,61258.0
2017-10-25 10:30:00,28.31,28.36,28.22,28.3,169056.0,18.1928,18.2249,18.135,18.1864,169056.0
2017-10-25 10:35:00,28.3,28.32,28.25,28.27,163748.0,18.1864,18.1992,18.1543,18.1671,163748.0
2017-10-25 10:40:00,28.27,28.31,28.2,28.2,119784.0,18.1671,18.1928,18.1221,18.1221,119784.0
2017-10-25 10:45:00,28.21,28.26,28.2,28.21,99824.0,18.1286,18.1607,18.1221,18.1286,99824.0
2017-10-25 10:50:00,28.22,28.24,28.16,28.2,43114.0,18.135,18.1478,18.0964,18.1221,43114.0
2017-10-25 10:55:00,28.19,28.22,28.13,28.15,62562.0,18.1157,18.135,18.0771,18.09,62562.0
2017-10-25 11:00:00,28.16,28.18,28.07,28.09,103435.0,18.0964,18.1093,18.0386,18.0514,103435.0
2017-10-25 11:05:00,28.09,28.14,27.99,28.0,138561.0,18.0514,18.0836,17.9872,17.9936,138561.0
2017-10-25 11:10:00,28.01,28.05,27.97,28.05,63058.0,18.0,18.0257,17.9743,18.0257,63058.0
2017-10-25 11:15:00,28.06,28.06,27.98,28.01,187169.0,18.0322,18.0322,17.9807,18.0,187169.0
2017-10-25 11:20:00,28.01,28.05,27.98,28.03,161727.0,18.0,18.0257,17.9807,18.0129,161727.0
2017-10-25 11:25:00,28.03,28.05,27.99,28.05,64762.0,18.0129,18.0257,17.9872,18.0257,64762.0
2017-10-25 11:30:00,28.04,28.05,28.0,28.04,72906.0,18.0193,18.0257,17.9936,18.0193,72906.0
2017-10-25 11:35:00,28.03,28.07,28.0,28.02,168858.0,18.0129,18.0386,17.9936,18.0065,168858.0
2017-10-25 11:40:00,28.01,28.03,27.99,28.01,155454.0,18.0,18.0129,17.9872,18.0,155454.0
2017-10-25 11:45:00,28.01,28.01,27.94,27.95,137311.0,18.0,18.0,17.955,17.9615,137311.0
2017-10-25 11:50:00,27.95,27.96,27.88,27.91,52688.0,17.9615,17.9679,17.9165,17.9358,52688.0
2017-10-25 11:55:00,27.91,27.95,27.89,27.92,74116.0,17.9358,17.9615,17.9229,17.9422,74116.0
2017-10-25 12:00:00,27.92,27.93,27.86,27.87,76732.0,17.9422,17.9486,17.9036,17.9101,76732.0
2017-10-25 12:05:00,27.86,27.93,27.86,27.89,62987.0,17.9036,17.9486,17.9036,17.9229,62987.0
2017-10-25 12:10:00,27.89,27.89,27.84,27.88,70747.0,17.9229,17.9229,17.8908,17.9165,70747.0
2017-10-25 12:15:00,27.88,27.89,27.82,27.84,39276.0,17.9165,17.9229,17.8779,17.8908,39276.0
2017-10-25 12:20:00,27.83,27.85,27.8,27.85,30148.0,17.8844,17.8972,17.8651,17.8972,30148.0
2017-10-25 12:25:00,27.85,27.93,27.84,27.89,54010.0,17.8972,17.9486,17.8908,17.9229,54010.0
2017-10-25 12:30:00,27.89,27.99,27.88,27.99,71848.0,17.9229,17.9872,17.9165,17.9872,71848.0
2017-10-25 12:35:00,27.98,28.06,27.97,28.02,133281.0,17.9807,18.0322,17.9743,18.0065,133281.0
2017-10-25 12:40:00,28.01,28.03,27.98,28.0,60002.0,18.0,18.0129,17.9807,17.9936,60002.0
2017-10-25 12:45:00,28.0,28.02,27.98,28.0,38392.0,17.9936,18.0065,17.9807,17.9936,38392.0
2017-10-25 12:50:00,28.0,28.08,27.99,28.08,30337.0,17.9936,18.045,17.9872,18.045,30337.0
2017-10-25 12:55:00,28.08,28.13,28.06,28.13,63498.0,18.045,18.0771,18.0322,18.0771,63498.0
2017-10-25 13:00:00,28.12,28.13,28.06,28.09,35033.0,18.0707,18.0771,18.0322,18.0514,35033.0
2017-10-25 13:05:00,28.09,28.13,28.07,28.11,24014.0,18.0514,18.0771,18.0386,18.0643,24014.0
2017-10-25 13:10:00,28.11,28.13,28.07,28.13,40081.0,18.0643,18.0771,18.0386,18.0771,40081.0
2017-10-25 13:15:00,28.13,28.17,28.09,28.15,248613.0,18.0771,18.1028,18.0514,18.09,248613.0
2017-10-25 13:20:00,28.16,28.18,28.14,28.17,158574.0,18.0964,18.1093,18.0836,18.1028,158574.0
2017-10-25 13:25:00,28.16,28.17,28.13,28.15,65461.0,18.0964,18.1028,18.0771,18.09,65461.0
2017-10-25 13:30:00,28.16,28.19,28.15,28.17,55759.0,18.0964,18.1157,18.09,18.1028,55759.0
2017-10-25 13:35:00,28.17,28.18,28.15,28.18,145768.0,18.1028,18.1093,18.09,18.1093,145768.0
2017-10-25 13:40:00,28.18,28.26,28.17,28.24,93680.0,18.1093,18.1607,18.1028,18.1478,93680.0
2017-10-25 13:45:00,28.25,28.27,28.24,28.26,168484.0,18.1543,18.1671,18.1478,18.1607,168484.0
2017-10-25 13:50:00,28.26,28.28,28.24,28.26,64252.0,18.1607,18.1735,18.1478,18.1607,64252.0
2017-10-25 13:55:00,28.26,28.31,28.26,28.3,47568.0,18.1607,18.1928,18.1607,18.1864,47568.0
2017-10-25 14:00:00,28.3,28.31,28.26,28.29,103648.0,18.1864,18.1928,18.1607,18.18,103648.0
2017-10-25 14:05:00,28.29,28.29,28.24,28.27,79564.0,18.18,18.18,18.1478,18.1671,79564.0
2017-10-25 14:10:00,28.27,28.28,28.19,28.21,41368.0,18.1671,18.1735,18.1157,18.1286,41368.0
2017-10-25 14:15:00,28.21,28.24,28.2,28.21,99146.0,18.1286,18.1478,18.1221,18.1286,99146.0
2017-10-25 14:20:00,28.21,28.26,28.21,28.25,117481.0,18.1286,18.1607,18.1286,18.1543,117481.0
2017-10-25 14:25:00,28.25,28.27,28.22,28.23,85153.0,18.1543,18.1671,18.135,18.1414,85153.0
2017-10-25 14:30:00,28.23,28.23,28.22,28.23,28246.0,18.1414,18.1414,18.135,18.1414,28246.0
2017-10-25 14:35:00,28.22,28.26,28.21,28.25,178325.0,18.135,18.1607,18.1286,18.1543,178325.0
2017-10-25 14:40:00,28.25,28.25,28.17,28.17,47543.0,18.1543,18.1543,18.1028,18.1028,47543.0
2017-10-25 14:45:00,28.18,28.18,28.14,28.17,76563.0,18.1093,18.1093,18.0836,18.1028,76563.0
2017-10-25 14:50:00,28.17,28.2,28.15,28.16,30654.0,18.1028,18.1221,18.09,18.0964,30654.0
2017-10-25 14:55:00,28.16,28.17,28.15,28.15,28865.0,18.0964,18.1028,18.09,18.09,28865.0
2017-10-25 15:00:00,28.15,28.18,28.14,28.16,79124.0,18.09,18.1093,18.0836,18.0964,79124.0
2017-10-25 15:05:00,28.16,28.2,28.15,28.2,173785.0,18.0964,18.1221,18.09,18.1221,173785.0
2017-10-25 15:10:00,28.2,28.21,28.19,28.2,85079.0,18.1221,18.1286,18.1157,18.1221,85079.0
2017-10-25 15:15:00,28.2,28.21,28.17,28.21,112339.0,18.1221,18.1286,18.1028,18.1286,112339.0
2017-10-25 15:20:00,28.21,28.26,28.2,28.26,48247.0,18.1286,18.1607,18.1221,18.1607,48247.0
2017-10-25 15:25:00,28.26,28.3,28.25,28.27,86923.0,18.1607,18.1864,18.1543,18.1671,86923.0
2017-10-25 15:30:00,28.28,28.28,28.25,28.25,48600.0,18.1735,18.1735,18.1543,18.1543,48600.0
2017-10-25 15:35:00,28.25,28.27,28.24,28.24,61204.0,18.1543,18.1671,18.1478,18.1478,61204.0
2017-10-25 15:40:00,28.24,28.26,28.24,28.25,61251.0,18.1478,18.1607,18.1478,18.1543,61251.0
2017-10-25 15:45:00,28.26,28.26,28.25,28.26,96789.0,18.1607,18.1607,18.1543,18.1607,96789.0
2017-10-25 15:50:00,28.26,28.32,28.25,28.32,526728.0,18.1607,18.1992,18.1543,18.1992,526728.0
2017-10-25 15:55:00,28.32,28.36,28.3,28.34,552924.0,18.1992,18.2249,18.1864,18.2121,552924.0
2017-10-26 09:30:00,28.34,28.4,28.22,28.23,61546.0,18.2121,18.2507,18.135,18.1414,61546.0
2017-10-26 09:35:00,28.24,28.27,28.24,28.24,62564.0,18.1478,18.1671,18.1478,18.1478,62564.0
2017-10-26 09:40:00,28.25,28.29,28.24,28.28,86106.0,18.1543,18.18,18.1478,18.1735,86106.0
2017-10-26 09:45:00,28.29,28.4,28.25,28.37,123168.0,18.18,18.2507,18.1543,18.2314,123168.0
2017-10-26 09:50:00,28.37,28.45,28.29,28.3,83945.0,18.2314,18.2828,18.18,18.1864,83945.0
2017-10-26 09:55:00,28.3,28.3,28.24,28.25,41857.0,18.1864,18.1864,18.1478,18.1543,41857.0
2017-10-26 10:00:00,28.25,28.32,28.24,28.27,39096.0,18.1543,18.1992,18.1478,18.1671,39096.0
2017-10-26 10:05:00,28.26,28.32,28.25,28.31,172208.0,18.1607,18.1992,18.1543,18.1928,172208.0
2017-10-26 10:10:00,28.3,28.33,28.27,28.29,44018.0,18.1864,18.2057,18.1671,18.18,44018.0
2017-10-26 10:15:00,28.28,28.3,28.25,28.27,72785.0,18.1735,18.1864,18.1543,18.1671,72785.0
2017-10-26 10:20:00,28.27,28.34,28.26,28.32,53682.0,18.1671,18.2121,18.1607,18.1992,53682.0
2017-10-26 10:25:00,28.31,28.37,28.29,28.37,94851.0,18.1928,18.2314,18.18,18.2314,94851.0
2017-10-26 10:30:00,28.37,28.39,28.36,28.36,69409.0,18.2314,18.2442,18.2249,18.2249,69409.0
2017-10-26 10:35:00,28.37,28.39,28.29,28.29,124973.0,18.2314,18.2442,18.18,18.18,124973.0
2017-10-26 10:40:00,28.29,28.3,28.25,28.29,37545.0,18.18,18.1864,18.1543,18.18,37545.0
2017-10-26 10:45:00,28.29,28.3,28.26,28.29,44748.0,18.18,18.1864,18.1607,18.18,44748.0
2017-10-26 10:50:00,28.28,28.29,28.25,28.28,60414.0,18.1735,18.18,18.1543,18.1735,60414.0
2017-10-26 10:55:00,28.28,28.29,28.25,28.25,96804.0,18.1735,18.18,18.1543,18.1543,96804.0
2017-10-26 11:00:00,28.25,28.27,28.19,28.2,216983.0,18.1543,18.1671,18.1157,18.1221,216983.0
2017-10-26 11:05:00,28.2,28.23,28.18,28.23,37027.0,18.1221,18.1414,18.1093,18.1414,37027.0
2017-10-26 11:10:00,28.23,28.23,28.18,28.23,92871.0,18.1414,18.1414,18.1093,18.1414,92871.0
2017-10-26 11:15:00,28.23,28.26,28.22,28.25,90381.0,18.1414,18.1607,18.135,18.1543,90381.0
2017-10-26 11:20:00,28.25,28.31,28.24,28.3,104915.0,18.1543,18.1928,18.1478,18.1864,104915.0
2017-10-26 11:25:00,28.3,28.48,28.3,28.48,115975.0,18.1864,18.3021,18.1864,18.3021,115975.0
2017-10-26 11:30:00,28.48,28.49,28.43,28.45,72322.0,18.3021,18.3085,18.2699,18.2828,72322.0
2017-10-26 11:35:00,28.46,28.51,28.45,28.49,32594.0,18.2892,18.3213,18.2828,18.3085,32594.0
2017-10-26 11:40:00,28.48,28.54,28.47,28.53,37957.0,18.3021,18.3406,18.2956,18.3342,37957.0
2017-10-26 11:45:00,28.53,28.57,28.51,28.51,24397.0,18.3342,18.3599,18.3213,18.3213,24397.0
2017-10-26 11:50:00,28.51,28.58,28.48,28.57,48097.0,18.3213,18.3663,18.3021,18.3599,48097.0
2017-10-26 11:55:00,28.57,28.59,28.54,28.57,25485.0,18.3599,18.3728,18.3406,18.3599,25485.0
2017-10-26 12:00:00,28.57,28.58,28.51,28.53,34786.0,18.3599,18.3663,18.3213,18.3342,34786.0
2017-10-26 12:05:00,28.53,28.55,28.52,28.54,18737.0,18.3342,18.347,18.3278,18.3406,18737.0
2017-10-26 12:10:00,28.53,28.56,28.52,28.53,23361.0,18.3342,18.3535,18.3278,18.3342,23361.0
2017-10-26 12:15:00,28.53,28.53,28.49,28.5,33029.0,18.3342,18.3342,18.3085,18.3149,33029.0
2017-10-26 12:20:00,28.5,28.5,28.47,28.49,22116.0,18.3149,18.3149,18.2956,18.3085,22116.0
2017-10-26 12:25:00,28.48,28.48,28.44,28.45,23721.0,18.3021,18.3021,18.2764,18.2828,23721.0
2017-10-26 12:30:00,28.45,28.46,28.4,28.42,52587.0,18.2828,18.2892,18.2507,18.2635,52587.0
2017-10-26 12:35:00,28.41,28.42,28.36,28.37,25596.0,18.2571,18.2635,18.2249,18.2314,25596.0
2017-10-26 12:40:00,28.36,28.41,28.35,28.39,47026.0,18.2249,18.2571,18.2185,18.2442,47026.0
2017-10-26 12:45:00,28.39,28.4,28.37,28.39,34914.0,18.2442,18.2507,18.2314,18.2442,34914.0
2017-10-26 12:50:00,28.39,28.4,28.33,28.33,28962.0,18.2442,18.2507,18.2057,18.2057,28962.0
2017-10-26 12:55:00,28.33,28.38,28.33,28.38,20162.0,18.2057,18.2378,18.2057,18.2378,20162.0
2017-10-26 13:00:00,28.38,28.39,28.35,28.36,25438.0,18.2378,18.2442,18.2185,18.2249,25438.0
2017-10-26 13:05:00,28.36,28.38,28.35,28.36,36061.0,18.2249,18.2378,18.2185,18.2249,36061.0
2017-10-26 13:10:00,28.35,28.38,28.35,28.38,15392.0,18.2185,18.2378,18.2185,18.2378,15392.0
2017-10-26 13:15:00,28.38,28.41,28.37,28.41,24201.0,18.2378,18.2571,18.2314,18.2571,24201.0
2017-10-26 13:20:00,28.41,28.41,28.37,28.38,19514.0,18.2571,18.2571,18.2314,18.2378,19514.0
2017-10-26 13:25:00,28.38,28.39,28.35,28.36,62884.0,18.2378,18.2442,18.2185,18.2249,62884.0
2017-10-26 13:30:00,28.36,28.39,28.36,28.39,12088.0,18.2249,18.2442,18.2249,18.2442,12088.0
2017-10-26 13:35:00,28.39,28.41,28.38,28.4,51194.0,18.2442,18.2571,18.2378,18.2507,51194.0
2017-10-26 13:40:00,28.41,28.45,28.38,28.42,143165.0,18.2571,18.2828,18.2378,18.2635,143165.0
2017-10-26 13:45:00,28.41,28.43,28.39,28.42,17098.0,18.2571,18.2699,18.2442,18.2635,17098.0
2017-10-26 13:50:00,28.41,28.47,28.41,28.45,26906.0,18.2571,18.2956,18.2571,18.2828,26906.0
2017-10-26 13:55:00,28.46,28.48,28.43,28.48,32492.0,18.2892,18.3021,18.2699,18.3021,32492.0
2017-10-26 14:00:00,28.47,28.51,28.45,28.47,28793.0,18.2956,18.3213,18.2828,18.2956,28793.0
2017-10-26 14:05:00,28.47,28.52,28.46,28.5,92181.0,18.2956,18.3278,18.2892,18.3149,92181.0
2017-10-26 14:10:00,28.49,28.53,28.47,28.47,34149.0,18.3085,18.3342,18.2956,18.2956,34149.0
2017-10-26 14:15:00,28.47,28.49,28.45,28.46,29477.0,18.2956,18.3085,18.2828,18.2892,29477.0
2017-10-26 14:20:00,28.45,28.47,28.45,28.46,47144.0,18.2828,18.2956,18.2828,18.2892,47144.0
2017-10-26 14:25:00,28.46,28.59,28.45,28.59,104105.0,18.2892,18.3728,18.2828,18.3728,104105.0
2017-10-26 14:30:00,28.57,28.6,28.54,28.54,40103.0,18.3599,18.3792,18.3406,18.3406,40103.0
2017-10-26 14:35:00,28.54,28.55,28.5,28.5,23799.0,18.3406,18.347,18.3149,18.3149,23799.0
2017-10-26 14:40:00,28.51,28.54,28.49,28.51,50163.0,18.3213,18.3406,18.3085,18.3213,50163.0
2017-10-26 14:45:00,28.51,28.53,28.5,28.52,34343.0,18.3213,18.3342,18.3149,18.3278,34343.0
2017-10-26 14:50:00,28.51,28.53,28.5,28.52,47905.0,18.3213,18.3342,18.3149,18.3278,47905.0
2017-10-26 14:55:00,28.52,28.52,28.43,28.44,96410.0,18.3278,18.3278,18.2699,18.2764,96410.0
2017-10-26 15:00:00,28.45,28.49,28.44,28.49,36415.0,18.2828,18.3085,18.2764,18.3085,36415.0
2017-10-26 15:05:00,28.48,28.48,28.43,28.46,45744.0,18.3021,18.3021,18.2699,18.2892,45744.0
2017-10-26 15:10:00,28.45,28.46,28.4,28.41,47436.0,18.2828,18.2892,18.2507,18.2571,47436.0
2017-10-26 15:15:00,28.4,28.43,28.4,28.43,52201.0,18.2507,18.2699,18.2507,18.2699,52201.0
2017-10-26 15:20:00,28.43,28.46,28.4,28.41,45204.0,18.2699,18.2892,18.2507,18.2571,45204.0
2017-10-26 15:25:00,28.41,28.43,28.39,28.43,64257.0,18.2571,18.2699,18.2442,18.2699,64257.0
2017-10-26 15:30:00,28.43,28.46,28.42,28.46,87346.0,18.2699,18.2892,18.2635,18.2892,87346.0
2017-10-26 15:35:00,28.46,28.49,28.44,28.49,82304.0,18.2892,18.3085,18.2764,18.3085,82304.0
2017-10-26 15:40:00,28.49,28.49,28.44,28.45,80806.0,18.3085,18.3085,18.2764,18.2828,80806.0
2017-10-26 15:45:00,28.46,28.46,28.4,28.43,144102.0,18.2892,18.2892,18.2507,18.2699,144102.0
2017-10-26 15:50:00,28.43,28.44,28.41,28.44,132084.0,18.2699,18.2764,18.2571,18.2764,132084.0
2017-10-26 15:55:00,28.44,28.45,28.41,28.41,312183.0,18.2764,18.2828,18.2571,18.2571,312183.0
2017-10-27 09:30:00,28.31,28.32,28.09,28.25,119934.0,18.1928,18.1992,18.0514,18.1543,119934.0
2017-10-27 09:35:00,28.24,28.32,28.23,28.25,113805.0,18.1478,18.1992,18.1414,18.1543,113805.0
2017-10-27 09:40:00,28.25,28.27,28.24,28.26,91450.0,18.1543,18.1671,18.1478,18.1607,91450.0
2017-10-27 09:45:00,28.26,28.28,28.19,28.2,167868.0,18.1607,18.1735,18.1157,18.1221,167868.0
2017-10-27 09:50:00,28.2,28.25,28.14,28.25,170798.0,18.1221,18.1543,18.0836,18.1543,170798.0
2017-10-27 09:55:00,28.24,28.34,28.23,28.31,304294.0,18.1478,18.2121,18.1414,18.1928,304294.0
2017-10-27 10:00:00,28.31,28.49,28.31,28.42,134365.0,18.1928,18.3085,18.1928,18.2635,134365.0
2017-10-27 10:05:00,28.43,28.47,28.39,28.43,86436.0,18.2699,18.2956,18.2442,18.2699,86436.0
2017-10-27 10:10:00,28.43,28.43,28.28,28.28,129760.0,18.2699,18.2699,18.1735,18.1735,129760.0
2017-10-27 10:15:00,28.28,28.36,28.26,28.36,57553.0,18.1735,18.2249,18.1607,18.2249,57553.0
2017-10-27 10:20:00,28.36,28.4,28.3,28.36,92929.0,18.2249,18.2507,18.1864,18.2249,92929.0
2017-10-27 10:25:00,28.35,28.38,28.32,28.33,41551.0,18.2185,18.2378,18.1992,18.2057,41551.0
2017-10-27 10:30:00,28.34,28.43,28.34,28.43,34832.0,18.2121,18.2699,18.2121,18.2699,34832.0
2017-10-27 10:35:00,28.43,28.53,28.43,28.48,75545.0,18.2699,18.3342,18.2699,18.3021,75545.0
2017-10-27 10:40:00,28.47,28.56,28.47,28.56,40690.0,18.2956,18.3535,18.2956,18.3535,40690.0
2017-10-27 10:45:00,28.56,28.58,28.54,28.57,97529.0,18.3535,18.3663,18.3406,18.3599,97529.0
2017-10-27 10:50:00,28.57,28.65,28.56,28.64,53290.0,18.3599,18.4113,18.3535,18.4049,53290.0
2017-10-27 10:55:00,28.63,28.71,28.63,28.65,206367.0,18.3985,18.4499,18.3985,18.4113,206367.0
2017-10-27 11:00:00,28.65,28.65,28.58,28.63,91301.0,18.4113,18.4113,18.3663,18.3985,91301.0
2017-10-27 11:05:00,28.62,28.64,28.58,28.59,221998.0,18.392,18.4049,18.3663,18.3728,221998.0
2017-10-27 11:10:00,28.59,28.7,28.57,28.7,57281.0,18.3728,18.4434,18.3599,18.4434,57281.0
2017-10-27 11:15:00,28.71,28.76,28.68,28.68,100592.0,18.4499,18.482,18.4306,18.4306,100592.0
2017-10-27 11:20:00,28.67,28.72,28.65,28.7,120305.0,18.4242,18.4563,18.4113,18.4434,120305.0
2017-10-27 11:25:00,28.7,28.79,28.7,28.77,147956.0,18.4434,18.5013,18.4434,18.4884,147956.0
2017-10-27 11:30:00,28.78,28.85,28.76,28.77,134255.0,18.4948,18.5398,18.482,18.4884,134255.0
2017-10-27 11:35:00,28.77,28.79,28.76,28.78,67833.0,18.4884,18.5013,18.482,18.4948,67833.0
2017-10-27 11:40:00,28.77,28.79,28.66,28.69,98998.0,18.4884,18.5013,18.4177,18.437,98998.0
2017-10-27 11:45:00,28.69,28.7,28.62,28.64,371825.0,18.437,18.4434,18.392,18.4049,371825.0
2017-10-27 11:50:00,28.64,28.67,28.54,28.58,256390.0,18.4049,18.4242,18.3406,18.3663,256390.0
2017-10-27 11:55:00,28.58,28.67,28.55,28.66,69339.0,18.3663,18.4242,18.347,18.4177,69339.0
2017-10-27 12:00:00,28.67,28.69,28.56,28.57,108874.0,18.4242,18.437,18.3535,18.3599,108874.0
2017-10-27 12:05:00,28.57,28.61,28.54,28.55,74856.0,18.3599,18.3856,18.3406,18.347,74856.0
2017-10-27 12:10:00,28.55,28.55,28.5,28.52,51757.0,18.347,18.347,18.3149,18.3278,51757.0
2017-10-27 12:15:00,28.51,28.54,28.49,28.5,19743.0,18.3213,18.3406,18.3085,18.3149,19743.0
2017-10-27 12:20:00,28.5,28.52,28.48,28.48,24141.0,18.3149,18.3278,18.3021,18.3021,24141.0
2017-10-27 12:25:00,28.48,28.51,28.47,28.48,27369.0,18.3021,18.3213,18.2956,18.3021,27369.0
2017-10-27 12:30:00,28.48,28.5,28.48,28.49,21789.0,18.3021,18.3149,18.3021,18.3085,21789.0
2017-10-27 12:35:00,28.49,28.52,28.48,28.51,18466.0,18.3085,18.3278,18.3021,18.3213,18466.0
2017-10-27 12:40:00,28.51,28.52,28.49,28.5,17745.0,18.3213,18.3278,18.3085,18.3149,17745.0
2017-10-27 12:45:00,28.51,28.56,28.5,28.55,24449.0,18.3213,18.3535,18.3149,18.347,24449.0
2017-10-27 12:50:00,28.55,28.55,28.51,28.53,13967.0,18.347,18.347,18.3213,18.3342,13967.0
2017-10-27 12:55:00,28.53,28.57,28.52,28.56,48931.0,18.3342,18.3599,18.3278,18.3535,48931.0
2017-10-27 13:00:00,28.56,28.58,28.55,28.58,8073.0,18.3535,18.3663,18.347,18.3663,8073.0
2017-10-27 13:05:00,28.57,28.58,28.56,28.57,15157.0,18.3599,18.3663,18.3535,18.3599,15157.0
2017-10-27 13:10:00,28.57,28.57,28.56,28.57,13650.0,18.3599,18.3599,18.3535,18.3599,13650.0
2017-10-27 13:15:00,28.56,28.59,28.55,28.56,32228.0,18.3535,18.3728,18.347,18.3535,32228.0
2017-10-27 13:20:00,28.55,28.56,28.51,28.52,25252.0,18.347,18.3535,18.3213,18.3278,25252.0
2017-10-27 13:25:00,28.52,28.53,28.49,28.5,23589.0,18.3278,18.3342,18.3085,18.3149,23589.0
2017-10-27 13:30:00,28.5,28.54,28.49,28.54,20232.0,18.3149,18.3406,18.3085,18.3406,20232.0
2017-10-27 13:35:00,28.53,28.57,28.53,28.57,43839.0,18.3342,18.3599,18.3342,18.3599,43839.0
2017-10-27 13:40:00,28.57,28.58,28.54,28.55,24679.0,18.3599,18.3663,18.3406,18.347,24679.0
2017-10-27 13:45:00,28.54,28.55,28.53,28.55,53618.0,18.3406,18.347,18.3342,18.347,53618.0
2017-10-27 13:50:00,28.55,28.57,28.54,28.57,18721.0,18.347,18.3599,18.3406,18.3599,18721.0
2017-10-27 13:55:00,28.58,28.59,28.54,28.54,54034.0,18.3663,18.3728,18.3406,18.3406,54034.0
2017-10-27 14:00:00,28.53,28.54,28.5,28.51,23082.0,18.3342,18.3406,18.3149,18.3213,23082.0
2017-10-27 14:05:00,28.51,28.53,28.5,28.52,47248.0,18.3213,18.3342,18.3149,18.3278,47248.0
2017-10-27 14:10:00,28.52,28.53,28.5,28.51,27142.0,18.3278,18.3342,18.3149,18.3213,27142.0
2017-10-27 14:15:00,28.51,28.53,28.5,28.52,41354.0,18.3213,18.3342,18.3149,18.3278,41354.0
2017-10-27 14:20:00,28.53,28.53,28.5,28.53,38048.0,18.3342,18.3342,18.3149,18.3342,38048.0
2017-10-27 14:25:00,28.53,28.53,28.5,28.5,19589.0,18.3342,18.3342,18.3149,18.3149,19589.0
2017-10-27 14:30:00,28.5,28.51,28.49,28.51,18479.0,18.3149,18.3213,18.3085,18.3213,18479.0
2017-10-27 14:35:00,28.51,28.52,28.48,28.49,63969.0,18.3213,18.3278,18.3021,18.3085,63969.0
2017-10-27 14:40:00,28.49,28.5,28.47,28.49,13789.0,18.3085,18.3149,18.2956,18.3085,13789.0
2017-10-27 14:45:00,28.48,28.51,28.47,28.51,73016.0,18.3021,18.3213,18.2956,18.3213,73016.0
2017-10-27 14:50:00,28.51,28.54,28.5,28.52,57173.0,18.3213,18.3406,18.3149,18.3278,57173.0
2017-10-27 14:55:00,28.52,28.56,28.51,28.55,83618.0,18.3278,18.3535,18.3213,18.347,83618.0
2017-10-27 15:00:00,28.55,28.57,28.55,28.55,31817.0,18.347,18.3599,18.347,18.347,31817.0
2017-10-27 15:05:00,28.55,28.57,28.55,28.55,21141.0,18.347,18.3599,18.347,18.347,21141.0
2017-10-27 15:10:00,28.56,28.57,28.55,28.57,34175.0,18.3535,18.3599,18.347,18.3599,34175.0
2017-10-27 15:15:00,28.57,28.57,28.54,28.55,38563.0,18.3599,18.3599,18.3406,18.347,38563.0
2017-10-27 15:20:00,28.55,28.58,28.55,28.56,62539.0,18.347,18.3663,18.347,18.3535,62539.0
2017-10-27 15:25:00,28.57,28.57,28.55,28.55,42248.0,18.3599,18.3599,18.347,18.347,42248.0
2017-10-27 15:30:00,28.55,28.58,28.54,28.58,32385.0,18.347,18.3663,18.3406,18.3663,32385.0
2017-10-27 15:35:00,28.58,28.59,28.56,28.57,84270.0,18.3663,18.3728,18.3535,18.3599,84270.0
2017-10-27 15:40:00,28.58,28.6,28.57,28.59,46364.0,18.3663,18.3792,18.3599,18.3728,46364.0
2017-10-27 15:45:00,28.6,28.65,28.59,28.65,187828.0,18.3792,18.4113,18.3728,18.4113,187828.0
2017-10-27 15:50:00,28.65,28.65,28.63,28.64,103693.0,18.4113,18.4113,18.3985,18.4049,103693.0
2017-10-27 15:55:00,28.64,28.64,28.61,28.63,240752.0,18.4049,18.4049,18.3856,18.3985,240752.0
2017-10-30 09:30:00,28.71,28.78,28.63,28.77,60917.0,18.4499,18.4948,18.3985,18.4884,60917.0
2017-10-30 09:35:00,28.78,28.78,28.7,28.72,40525.0,18.4948,18.4948,18.4434,18.4563,40525.0
2017-10-30 09:40:00,28.72,28.81,28.68,28.8,430096.0,18.4563,18.5141,18.4306,18.5077,430096.0
2017-10-30 09:45:00,28.8,28.97,28.79,28.91,76575.0,18.5077,18.6169,18.5013,18.5784,76575.0
2017-10-30 09:50:00,28.9,28.92,28.85,28.9,91440.0,18.572,18.5848,18.5398,18.572,91440.0
2017-10-30 09:55:00,28.9,28.92,28.81,28.89,90479.0,18.572,18.5848,18.5141,18.5655,90479.0
2017-10-30 10:00:00,28.89,28.92,28.83,28.83,70479.0,18.5655,18.5848,18.527,18.527,70479.0
2017-10-30 10:05:00,28.83,28.83,28.76,28.8,52536.0,18.527,18.527,18.482,18.5077,52536.0
2017-10-30 10:10:00,28.8,28.88,28.78,28.88,29829.0,18.5077,18.5591,18.4948,18.5591,29829.0
2017-10-30 10:15:00,28.88,28.88,28.82,28.83,92582.0,18.5591,18.5591,18.5206,18.527,92582.0
2017-10-30 10:20:00,28.84,28.89,28.81,28.85,94538.0,18.5334,18.5655,18.5141,18.5398,94538.0
2017-10-30 10:25:00,28.86,28.86,28.78,28.79,54051.0,18.5463,18.5463,18.4948,18.5013,54051.0
2017-10-30 10:30:00,28.8,28.84,28.79,28.82,96249.0,18.5077,18.5334,18.5013,18.5206,96249.0
2017-10-30 10:35:00,28.83,28.85,28.79,28.82,48561.0,18.527,18.5398,18.5013,18.5206,48561.0
2017-10-30 10:40:00,28.82,28.82,28.75,28.77,33955.0,18.5206,18.5206,18.4756,18.4884,33955.0
2017-10-30 10:45:00,28.77,28.81,28.74,28.74,36687.0,18.4884,18.5141,18.4691,18.4691,36687.0
2017-10-30 10:50:00,28.74,28.74,28.69,28.69,65746.0,18.4691,18.4691,18.437,18.437,65746.0
2017-10-30 10:55:00,28.7,28.7,28.66,28.67,45315.0,18.4434,18.4434,18.4177,18.4242,45315.0
2017-10-30 11:00:00,28.67,28.74,28.66,28.71,65571.0,18.4242,18.4691,18.4177,18.4499,65571.0
2017-10-30 11:05:00,28.71,28.74,28.68,28.73,27118.0,18.4499,18.4691,18.4306,18.4627,27118.0
2017-10-30 11:10:00,28.73,28.78,28.72,28.76,29128.0,18.4627,18.4948,18.4563,18.482,29128.0
2017-10-30 11:15:00,28.76,28.79,28.72,28.72,34254.0,18.482,18.5013,18.4563,18.4563,34254.0
2017-10-30 11:20:00,28.72,28.74,28.68,28.73,30685.0,18.4563,18.4691,18.4306,18.4627,30685.0
2017-10-30 11:25:00,28.73,28.75,28.71,28.72,25779.0,18.4627,18.4756,18.4499,18.4563,25779.0
2017-10-30 11:30:00,28.71,28.74,28.69,28.71,45295.0,18.4499,18.4691,18.437,18.4499,45295.0
2017-10-30 11:35:00,28.71,28.73,28.69,28.71,25868.0,18.4499,18.4627,18.437,18.4499,25868.0
2017-10-30 11:40:00,28.71,28.74,28.69,28.69,40401.0,18.4499,18.4691,18.437,18.437,40401.0
2017-10-30 11:45:00,28.69,28.73,28.68,28.69,51623.0,18.437,18.4627,18.4306,18.437,51623.0
2017-10-30 11:50:00,28.69,28.71,28.65,28.71,32516.0,18.437,18.4499,18.4113,18.4499,32516.0
2017-10-30 11:55:00,28.71,28.74,28.69,28.74,28797.0,18.4499,18.4691,18.437,18.4691,28797.0
2017-10-30 12:00:00,28.74,28.74,28.71,28.71,32574.0,18.4691,18.4691,18.4499,18.4499,32574.0
2017-10-30 12:05:00,28.7,28.71,28.69,28.7,49190.0,18.4434,18.4499,18.437,18.4434,49190.0
2017-10-30 12:10:00,28.71,28.71,28.69,28.7,40480.0,18.4499,18.4499,18.437,18.4434,40480.0
2017-10-30 12:15:00,28.7,28.7,28.66,28.67,25299.0,18.4434,18.4434,18.4177,18.4242,25299.0
2017-10-30 12:20:00,28.67,28.69,28.66,28.66,19044.0,18.4242,18.437,18.4177,18.4177,19044.0
2017-10-30 12:25:00,28.66,28.68,28.65,28.67,20490.0,18.4177,18.4306,18.4113,18.4242,20490.0
2017-10-30 12:30:00,28.67,28.72,28.66,28.71,28341.0,18.4242,18.4563,18.4177,18.4499,28341.0
2017-10-30 12:35:00,28.71,28.71,28.68,28.68,21966.0,18.4499,18.4499,18.4306,18.4306,21966.0
2017-10-30 12:40:00,28.68,28.69,28.64,28.68,25444.0,18.4306,18.437,18.4049,18.4306,25444.0
2017-10-30 12:45:00,28.68,28.68,28.64,28.65,21855.0,18.4306,18.4306,18.4049,18.4113,21855.0
2017-10-30 12:50:00,28.66,28.67,28.61,28.62,24891.0,18.4177,18.4242,18.3856,18.392,24891.0
2017-10-30 12:55:00,28.63,28.64,28.59,28.63,17522.0,18.3985,18.4049,18.3728,18.3985,17522.0
2017-10-30 13:00:00,28.63,28.66,28.62,28.64,23584.0,18.3985,18.4177,18.392,18.4049,23584.0
2017-10-30 13:05:00,28.64,28.66,28.64,28.66,28938.0,18.4049,18.4177,18.4049,18.4177,28938.0
2017-10-30 13:10:00,28.66,28.67,28.64,28.66,11527.0,18.4177,18.4242,18.4049,18.4177,11527.0
2017-10-30 13:15:00,28.66,28.68,28.65,28.68,40160.0,18.4177,18.4306,18.4113,18.4306,40160.0
2017-10-30 13:20:00,28.67,28.69,28.67,28.69,16213.0,18.4242,18.437,18.4242,18.437,16213.0
2017-10-30 13:25:00,28.69,28.69,28.66,28.67,22837.0,18.437,18.437,18.4177,18.4242,22837.0
2017-10-30 13:30:00,28.66,28.67,28.62,28.62,28559.0,18.4177,18.4242,18.392,18.392,28559.0
2017-10-30 13:35:00,28.62,28.63,28.59,28.6,33914.0,18.392,18.3985,18.3728,18.3792,33914.0
2017-10-30 13:40:00,28.6,28.61,28.56,28.57,24235.0,18.3792,18.3856,18.3535,18.3599,24235.0
2017-10-30 13:45:00,28.57,28.6,28.56,28.59,20030.0,18.3599,18.3792,18.3535,18.3728,20030.0
2017-10-30 13:50:00,28.59,28.6,28.55,28.56,23324.0,18.3728,18.3792,18.347,18.3535,23324.0
2017-10-30 13:55:00,28.57,28.58,28.53,28.54,34859.0,18.3599,18.3663,18.3342,18.3406,34859.0
2017-10-30 14:00:00,28.54,28.59,28.53,28.57,42187.0,18.3406,18.3728,18.3342,18.3599,42187.0
2017-10-30 14:05:00,28.56,28.59,28.53,28.59,33067.0,18.3535,18.3728,18.3342,18.3728,33067.0
2017-10-30 14:10:00,28.58,28.61,28.57,28.58,39331.0,18.3663,18.3856,18.3599,18.3663,39331.0
2017-10-30 14:15:00,28.58,28.6,28.56,28.58,19959.0,18.3663,18.3792,18.3535,18.3663,19959.0
2017-10-30 14:20:00,28.58,28.59,28.56,28.58,23574.0,18.3663,18.3728,18.3535,18.3663,23574.0
2017-10-30 14:25:00,28.58,28.6,28.58,28.58,58086.0,18.3663,18.3792,18.3663,18.3663,58086.0
2017-10-30 14:30:00,28.59,28.62,28.57,28.61,45932.0,18.3728,18.392,18.3599,18.3856,45932.0
2017-10-30 14:35:00,28.61,28.63,28.59,28.61,33851.0,18.3856,18.3985,18.3728,18.3856,33851.0
2017-10-30 14:40:00,28.6,28.61,28.58,28.6,47069.0,18.3792,18.3856,18.3663,18.3792,47069.0
2017-10-30 14:45:00,28.6,28.61,28.57,28.59,30765.0,18.3792,18.3856,18.3599,18.3728,30765.0
2017-10-30 14:50:00,28.59,28.61,28.58,28.59,28439.0,18.3728,18.3856,18.3663,18.3728,28439.0
2017-10-30 14:55:00,28.59,28.6,28.57,28.59,25899.0,18.3728,18.3792,18.3599,18.3728,25899.0
2017-10-30 15:00:00,28.58,28.59,28.55,28.55,33418.0,18.3663,18.3728,18.347,18.347,33418.0
2017-10-30 15:05:00,28.55,28.56,28.53,28.53,38048.0,18.347,18.3535,18.3342,18.3342,38048.0
2017-10-30 15:10:00,28.53,28.54,28.51,28.52,31108.0,18.3342,18.3406,18.3213,18.3278,31108.0
2017-10-30 15:15:00,28.52,28.53,28.5,28.51,36579.0,18.3278,18.3342,18.3149,18.3213,36579.0
2017-10-30 15:20:00,28.51,28.52,28.49,28.5,28928.0,18.3213,18.3278,18.3085,18.3149,28928.0
2017-10-30 15:25:00,28.5,28.53,28.5,28.51,31868.0,18.3149,18.3342,18.3149,18.3213,31868.0
2017-10-30 15:30:00,28.52,28.55,28.51,28.52,63534.0,18.3278,18.347,18.3213,18.3278,63534.0
2017-10-30 15:35:00,28.52,28.56,28.51,28.56,55841.0,18.3278,18.3535,18.3213,18.3535,55841.0
2017-10-30 15:40:00,28.56,28.58,28.54,28.55,44611.0,18.3535,18.3663,18.3406,18.347,44611.0
2017-10-30 15:45:00,28.55,28.57,28.54,28.55,77173.0,18.347,18.3599,18.3406,18.347,77173.0
2017-10-30 15:50:00,28.56,28.59,28.55,28.55,75210.0,18.3535,18.3728,18.347,18.347,75210.0
2017-10-30 15:55:00,28.55,28.57,28.54,28.54,149458.0,18.347,18.3599,18.3406,18.3406,149458.0
2017-10-31 09:30:00,28.43,28.52,28.42,28.51,40226.0,18.2699,18.3278,18.2635,18.3213,40226.0
2017-10-31 09:35:00,28.51,28.51,28.43,28.44,16349.0,18.3213,18.3213,18.2699,18.2764,16349.0
2017-10-31 09:40:00,28.44,28.48,28.43,28.45,15508.0,18.2764,18.3021,18.2699,18.2828,15508.0
2017-10-31 09:45:00,28.47,28.47,28.41,28.42,82747.0,18.2956,18.2956,18.2571,18.2635,82747.0
2017-10-31 09:50:00,28.42,28.43,28.35,28.36,9128.0,18.2635,18.2699,18.2185,18.2249,9128.0
2017-10-31 09:55:00,28.37,28.42,28.36,28.38,22586.0,18.2314,18.2635,18.2249,18.2378,22586.0
2017-10-31 10:00:00,28.38,28.44,28.37,28.42,28484.0,18.2378,18.2764,18.2314,18.2635,28484.0
2017-10-31 10:05:00,28.41,28.41,28.31,28.34,139098.0,18.2571,18.2571,18.1928,18.2121,139098.0
2017-10-31 10:10:00,28.33,28.36,28.3,28.36,277072.0,18.2057,18.2249,18.1864,18.2249,277072.0
2017-10-31 10:15:00,28.36,28.43,28.35,28.41,119035.0,18.2249,18.2699,18.2185,18.2571,119035.0
2017-10-31 10:20:00,28.41,28.41,28.35,28.36,50335.0,18.2571,18.2571,18.2185,18.2249,50335.0
2017-10-31 10:25:00,28.36,28.37,28.33,28.34,18531.0,18.2249,18.2314,18.2057,18.2121,18531.0
2017-10-31 10:30:00,28.34,28.37,28.32,28.37,136544.0,18.2121,18.2314,18.1992,18.2314,136544.0
2017-10-31 10:35:00,28.37,28.4,28.35,28.37,99789.0,18.2314,18.2507,18.2185,18.2314,99789.0
2017-10-31 10:40:00,28.38,28.38,28.34,28.36,24933.0,18.2378,18.2378,18.2121,18.2249,24933.0
2017-10-31 10:45:00,28.35,28.36,28.33,28.34,22372.0,18.2185,18.2249,18.2057,18.2121,22372.0
2017-10-31 10:50:00,28.34,28.35,28.29,28.3,45134.0,18.2121,18.2185,18.18,18.1864,45134.0
2017-10-31 10:55:00,28.31,28.31,28.27,28.3,83354.0,18.1928,18.1928,18.1671,18.1864,83354.0
2017-10-31 11:00:00,28.3,28.36,28.29,28.36,61262.0,18.1864,18.2249,18.18,18.2249,61262.0
2017-10-31 11:05:00,28.36,28.38,28.34,28.37,13273.0,18.2249,18.2378,18.2121,18.2314,13273.0
2017-10-31 11:10:00,28.37,28.37,28.33,28.35,29975.0,18.2314,18.2314,18.2057,18.2185,29975.0
2017-10-31 11:15:00,28.35,28.38,28.35,28.38,17606.0,18.2185,18.2378,18.2185,18.2378,17606.0
2017-10-31 11:20:00,28.38,28.4,28.37,28.38,53640.0,18.2378,18.2507,18.2314,18.2378,53640.0
2017-10-31 11:25:00,28.39,28.41,28.38,28.4,16634.0,18.2442,18.2571,18.2378,18.2507,16634.0
2017-10-31 11:30:00,28.4,28.45,28.4,28.45,22932.0,18.2507,18.2828,18.2507,18.2828,22932.0
2017-10-31 11:35:00,28.45,28.5,28.42,28.43,173341.0,18.2828,18.3149,18.2635,18.2699,173341.0
2017-10-31 11:40:00,28.43,28.46,28.43,28.45,16061.0,18.2699,18.2892,18.2699,18.2828,16061.0
2017-10-31 11:45:00,28.44,28.49,28.44,28.48,29800.0,18.2764,18.3085,18.2764,18.3021,29800.0
2017-10-31 11:50:00,28.48,28.49,28.44,28.46,32898.0,18.3021,18.3085,18.2764,18.2892,32898.0
2017-10-31 11:55:00,28.46,28.49,28.45,28.46,14196.0,18.2892,18.3085,18.2828,18.2892,14196.0
2017-10-31 12:00:00,28.46,28.47,28.42,28.43,14366.0,18.2892,18.2956,18.2635,18.2699,14366.0
2017-10-31 12:05:00,28.44,28.46,28.43,28.45,12284.0,18.2764,18.2892,18.2699,18.2828,12284.0
2017-10-31 12:10:00,28.45,28.45,28.43,28.44,8205.0,18.2828,18.2828,18.2699,18.2764,8205.0
2017-10-31 12:15:00,28.45,28.46,28.39,28.39,18984.0,18.2828,18.2892,18.2442,18.2442,18984.0
2017-10-31 12:20:00,28.39,28.4,28.36,28.36,28329.0,18.2442,18.2507,18.2249,18.2249,28329.0
2017-10-31 12:25:00,28.37,28.39,28.36,28.39,41864.0,18.2314,18.2442,18.2249,18.2442,41864.0
2017-10-31 12:30:00,28.4,28.41,28.36,28.36,14831.0,18.2507,18.2571,18.2249,18.2249,14831.0
2017-10-31 12:35:00,28.36,28.37,28.34,28.35,12113.0,18.2249,18.2314,18.2121,18.2185,12113.0
2017-10-31 12:40:00,28.35,28.35,28.3,28.31,12866.0,18.2185,18.2185,18.1864,18.1928,12866.0
2017-10-31 12:45:00,28.32,28.33,28.31,28.33,10709.0,18.1992,18.2057,18.1928,18.2057,10709.0
2017-10-31 12:50:00,28.33,28.35,28.32,28.35,7018.0,18.2057,18.2185,18.1992,18.2185,7018.0
2017-10-31 12:55:00,28.35,28.36,28.32,28.32,15139.0,18.2185,18.2249,18.1992,18.1992,15139.0
2017-10-31 13:00:00,28.32,28.33,28.3,28.31,14462.0,18.1992,18.2057,18.1864,18.1928,14462.0
2017-10-31 13:05:00,28.3,28.32,28.3,28.32,4280.0,18.1864,18.1992,18.1864,18.1992,4280.0
2017-10-31 13:10:00,28.32,28.33,28.31,28.32,10442.0,18.1992,18.2057,18.1928,18.1992,10442.0
2017-10-31 13:15:00,28.32,28.33,28.31,28.32,5169.0,18.1992,18.2057,18.1928,18.1992,5169.0
2017-10-31 13:20:00,28.32,28.35,28.32,28.35,14649.0,18.1992,18.2185,18.1992,18.2185,14649.0
2017-10-31 13:25:00,28.35,28.36,28.34,28.34,8609.0,18.2185,18.2249,18.2121,18.2121,8609.0
2017-10-31 13:30:00,28.35,28.35,28.33,28.35,14713.0,18.2185,18.2185,18.2057,18.2185,14713.0
2017-10-31 13:35:00,28.35,28.37,28.34,28.35,12042.0,18.2185,18.2314,18.2121,18.2185,12042.0
2017-10-31 13:40:00,28.35,28.35,28.33,28.33,25410.0,18.2185,18.2185,18.2057,18.2057,25410.0
2017-10-31 13:45:00,28.33,28.35,28.32,28.34,11731.0,18.2057,18.2185,18.1992,18.2121,11731.0
2017-10-31 13:50:00,28.34,28.36,28.34,28.35,12060.0,18.2121,18.2249,18.2121,18.2185,12060.0
2017-10-31 13:55:00,28.36,28.36,28.34,28.36,20889.0,18.2249,18.2249,18.2121,18.2249,20889.0
2017-10-31 14:00:00,28.35,28.36,28.31,28.32,57711.0,18.2185,18.2249,18.1928,18.1992,57711.0
2017-10-31 14:05:00,28.32,28.32,28.31,28.31,19476.0,18.1992,18.1992,18.1928,18.1928,19476.0
2017-10-31 14:10:00,28.32,28.36,28.29,28.36,134071.0,18.1992,18.2249,18.18,18.2249,134071.0
2017-10-31 14:15:00,28.36,28.37,28.34,28.35,65016.0,18.2249,18.2314,18.2121,18.2185,65016.0
2017-10-31 14:20:00,28.35,28.36,28.33,28.35,75959.0,18.2185,18.2249,18.2057,18.2185,75959.0
2017-10-31 14:25:00,28.35,28.35,28.32,28.33,22025.0,18.2185,18.2185,18.1992,18.2057,22025.0
2017-10-31 14:30:00,28.33,28.33,28.29,28.31,18125.0,18.2057,18.2057,18.18,18.1928,18125.0
2017-10-31 14:35:00,28.3,28.34,28.3,28.33,31993.0,18.1864,18.2121,18.1864,18.2057,31993.0
2017-10-31 14:40:00,28.33,28.35,28.31,28.32,38094.0,18.2057,18.2185,18.1928,18.1992,38094.0
2017-10-31 14:45:00,28.32,28.35,28.32,28.35,30721.0,18.1992,18.2185,18.1992,18.2185,30721.0
2017-10-31 14:50:00,28.35,28.36,28.34,28.36,57846.0,18.2185,18.2249,18.2121,18.2249,57846.0
2017-10-31 14:55:00,28.36,28.38,28.35,28.37,32894.0,18.2249,18.2378,18.2185,18.2314,32894.0
2017-10-31 15:00:00,28.37,28.4,28.36,28.4,40027.0,18.2314,18.2507,18.2249,18.2507,40027.0
2017-10-31 15:05:00,28.4,28.43,28.39,28.43,34653.0,18.2507,18.2699,18.2442,18.2699,34653.0
2017-10-31 15:10:00,28.43,28.45,28.42,28.44,50054.0,18.2699,18.2828,18.2635,18.2764,50054.0
2017-10-31 15:15:00,28.44,28.46,28.42,28.46,76201.0,18.2764,18.2892,18.2635,18.2892,76201.0
2017-10-31 15:20:00,28.46,28.48,28.44,28.47,51804.0,18.2892,18.3021,18.2764,18.2956,51804.0
2017-10-31 15:25:00,28.46,28.48,28.44,28.46,75557.0,18.2892,18.3021,18.2764,18.2892,75557.0
2017-10-31 15:30:00,28.46,28.47,28.42,28.46,186976.0,18.2892,18.2956,18.2635,18.2892,186976.0
2017-10-31 15:35:00,28.46,28.49,28.45,28.49,93669.0,18.2892,18.3085,18.2828,18.3085,93669.0
2017-10-31 15:40:00,28.49,28.51,28.48,28.48,72492.0,18.3085,18.3213,18.3021,18.3021,72492.0
2017-10-31 15:45:00,28.48,28.51,28.47,28.51,131010.0,18.3021,18.3213,18.2956,18.3213,131010.0
2017-10-31 15:50:00,28.5,28.55,28.49,28.55,165281.0,18.3149,18.347,18.3085,18.347,165281.0
2017-10-31 15:55:00,28.55,28.55,28.5,28.5,350119.0,18.347,18.347,18.3149,18.3149,350119.0
2017-11-01 09:30:00,28.84,28.88,28.76,28.77,76586.0,18.5334,18.5591,18.482,18.4884,76586.0
2017-11-01 09:35:00,28.77,28.84,28.69,28.81,51979.0,18.4884,18.5334,18.437,18.5141,51979.0
2017-11-01 09:40:00,28.81,28.93,28.81,28.93,71066.0,18.5141,18.5912,18.5141,18.5912,71066.0
2017-11-01 09:45:00,28.93,28.97,28.91,28.94,32454.0,18.5912,18.6169,18.5784,18.5977,32454.0
2017-11-01 09:50:00,28.95,28.96,28.88,28.96,94902.0,18.6041,18.6105,18.5591,18.6105,94902.0
2017-11-01 09:55:00,28.96,29.06,28.96,29.01,91134.0,18.6105,18.6748,18.6105,18.6427,91134.0
2017-11-01 10:00:00,29.0,29.11,28.99,29.02,73299.0,18.6362,18.7069,18.6298,18.6491,73299.0
2017-11-01 10:05:00,29.02,29.08,29.01,29.06,65411.0,18.6491,18.6876,18.6427,18.6748,65411.0
2017-11-01 10:10:00,29.07,29.07,29.0,29.01,71213.0,18.6812,18.6812,18.6362,18.6427,71213.0
2017-11-01 10:15:00,29.01,29.03,28.96,29.01,70287.0,18.6427,18.6555,18.6105,18.6427,70287.0
2017-11-01 10:20:00,29.01,29.03,28.99,29.0,43810.0,18.6427,18.6555,18.6298,18.6362,43810.0
2017-11-01 10:25:00,28.99,29.01,28.98,29.0,66472.0,18.6298,18.6427,18.6234,18.6362,66472.0
2017-11-01 10:30:00,28.99,29.01,28.85,28.86,78954.0,18.6298,18.6427,18.5398,18.5463,78954.0
2017-11-01 10:35:00,28.86,28.91,28.84,28.88,52988.0,18.5463,18.5784,18.5334,18.5591,52988.0
2017-11-01 10:40:00,28.88,28.96,28.88,28.96,18007.0,18.5591,18.6105,18.5591,18.6105,18007.0
2017-11-01 10:45:00,28.96,28.98,28.93,28.94,32075.0,18.6105,18.6234,18.5912,18.5977,32075.0
2017-11-01 10:50:00,28.95,28.97,28.94,28.96,19043.0,18.6041,18.6169,18.5977,18.6105,19043.0
2017-11-01 10:55:00,28.96,28.97,28.92,28.94,39729.0,18.6105,18.6169,18.5848,18.5977,39729.0
2017-11-01 11:00:00,28.95,28.98,28.94,28.95,48242.0,18.6041,18.6234,18.5977,18.6041,48242.0
2017-11-01 11:05:00,28.95,28.96,28.88,28.9,28530.0,18.6041,18.6105,18.5591,18.572,28530.0
2017-11-01 11:10:00,28.89,28.89,28.85,28.86,23641.0,18.5655,18.5655,18.5398,18.5463,23641.0
2017-11-01 11:15:00,28.86,28.9,28.85,28.88,21780.0,18.5463,18.572,18.5398,18.5591,21780.0
2017-11-01 11:20:00,28.88,28.88,28.86,28.88,17131.0,18.5591,18.5591,18.5463,18.5591,17131.0
2017-11-01 11:25:00,28.87,28.89,28.87,28.87,12428.0,18.5527,18.5655,18.5527,18.5527,12428.0
2017-11-01 11:30:00,28.87,28.9,28.84,28.85,47953.0,18.5527,18.572,18.5334,18.5398,47953.0
2017-11-01 11:35:00,28.85,28.86,28.81,28.82,79269.0,18.5398,18.5463,18.5141,18.5206,79269.0
2017-11-01 11:40:00,28.82,28.85,28.81,28.84,56430.0,18.5206,18.5398,18.5141,18.5334,56430.0
2017-11-01 11:45:00,28.84,28.85,28.8,28.82,56008.0,18.5334,18.5398,18.5077,18.5206,56008.0
2017-11-01 11:50:00,28.82,28.82,28.79,28.81,12431.0,18.5206,18.5206,18.5013,18.5141,12431.0
2017-11-01 11:55:00,28.8,28.85,28.8,28.84,21522.0,18.5077,18.5398,18.5077,18.5334,21522.0
2017-11-01 12:00:00,28.85,28.88,28.85,28.88,15742.0,18.5398,18.5591,18.5398,18.5591,15742.0
2017-11-01 12:05:00,28.88,28.93,28.87,28.93,19609.0,18.5591,18.5912,18.5527,18.5912,19609.0
2017-11-01 12:10:00,28.92,28.93,28.91,28.92,15956.0,18.5848,18.5912,18.5784,18.5848,15956.0
2017-11-01 12:15:00,28.92,28.94,28.92,28.93,28465.0,18.5848,18.5977,18.5848,18.5912,28465.0
2017-11-01 12:20:00,28.94,28.95,28.9,28.91,23175.0,18.5977,18.6041,18.572,18.5784,23175.0
2017-11-01 12:25:00,28.91,28.93,28.89,28.9,22123.0,18.5784,18.5912,18.5655,18.572,22123.0
2017-11-01 12:30:00,28.89,28.91,28.88,28.9,16306.0,18.5655,18.5784,18.5591,18.572,16306.0
2017-11-01 12:35:00,28.91,28.91,28.88,28.9,13928.0,18.5784,18.5784,18.5591,18.572,13928.0
2017-11-01 12:40:00,28.89,28.91,28.86,28.88,21381.0,18.5655,18.5784,18.5463,18.5591,21381.0
2017-11-01 12:45:00,28.88,28.9,28.87,28.89,11062.0,18.5591,18.572,18.5527,18.5655,11062.0
2017-11-01 12:50:00,28.89,28.9,28.86,28.89,12835.0,18.5655,18.572,18.5463,18.5655,12835.0
2017-11-01 12:55:00,28.88,28.89,28.87,28.87,11850.0,18.5591,18.5655,18.5527,18.5527,11850.0
2017-11-01 13:00:00,28.87,28.88,28.83,28.84,15348.0,18.5527,18.5591,18.527,18.5334,15348.0
2017-11-01 13:05:00,28.84,28.84,28.81,28.81,13540.0,18.5334,18.5334,18.5141,18.5141,13540.0
2017-11-01 13:10:00,28.82,28.87,28.81,28.86,34229.0,18.5206,18.5527,18.5141,18.5463,34229.0
2017-11-01 13:15:00,28.86,28.9,28.85,28.87,18064.0,18.5463,18.572,18.5398,18.5527,18064.0
2017-11-01 13:20:00,28.87,28.9,28.87,28.88,11907.0,18.5527,18.572,18.5527,18.5591,11907.0
2017-11-01 13:25:00,28.88,28.89,28.87,28.88,16749.0,18.5591,18.5655,18.5527,18.5591,16749.0
2017-11-01 13:30:00,28.87,28.88,28.86,28.87,18332.0,18.5527,18.5591,18.5463,18.5527,18332.0
2017-11-01 13:35:00,28.87,28.88,28.86,28.87,23118.0,18.5527,18.5591,18.5463,18.5527,23118.0
2017-11-01 13:40:00,28.87,28.88,28.85,28.85,18930.0,18.5527,18.5591,18.5398,18.5398,18930.0
2017-11-01 13:45:00,28.86,28.86,28.81,28.82,109658.0,18.5463,18.5463,18.5141,18.5206,109658.0
2017-11-01 13:50:00,28.82,28.82,28.75,28.75,49884.0,18.5206,18.5206,18.4756,18.4756,49884.0
2017-11-01 13:55:00,28.76,28.82,28.72,28.82,30125.0,18.482,18.5206,18.4563,18.5206,30125.0
2017-11-01 14:00:00,28.81,28.84,28.79,28.82,32808.0,18.5141,18.5334,18.5013,18.5206,32808.0
2017-11-01 14:05:00,28.81,28.82,28.8,28.8,43309.0,18.5141,18.5206,18.5077,18.5077,43309.0
2017-11-01 14:10:00,28.8,28.81,28.79,28.8,44613.0,18.5077,18.5141,18.5013,18.5077,44613.0
2017-11-01 14:15:00,28.8,28.81,28.8,28.8,39534.0,18.5077,18.5141,18.5077,18.5077,39534.0
2017-11-01 14:20:00,28.8,28.81,28.76,28.77,59175.0,18.5077,18.5141,18.482,18.4884,59175.0
2017-11-01 14:25:00,28.78,28.78,28.75,28.75,44862.0,18.4948,18.4948,18.4756,18.4756,44862.0
2017-11-01 14:30:00,28.76,28.85,28.75,28.84,25965.0,18.482,18.5398,18.4756,18.5334,25965.0
2017-11-01 14:35:00,28.84,28.85,28.82,28.83,33878.0,18.5334,18.5398,18.5206,18.527,33878.0
2017-11-01 14:40:00,28.83,28.85,28.81,28.82,23686.0,18.527,18.5398,18.5141,18.5206,23686.0
2017-11-01 14:45:00,28.81,28.82,28.79,28.81,24671.0,18.5141,18.5206,18.5013,18.5141,24671.0
2017-11-01 14:50:00,28.8,28.81,28.79,28.8,15703.0,18.5077,18.5141,18.5013,18.5077,15703.0
2017-11-01 14:55:00,28.8,28.81,28.79,28.8,21501.0,18.5077,18.5141,18.5013,18.5077,21501.0
2017-11-01 15:00:00,28.8,28.86,28.8,28.85,34340.0,18.5077,18.5463,18.5077,18.5398,34340.0
2017-11-01 15:05:00,28.86,28.87,28.84,28.85,26264.0,18.5463,18.5527,18.5334,18.5398,26264.0
2017-11-01 15:10:00,28.85,28.85,28.84,28.85,31632.0,18.5398,18.5398,18.5334,18.5398,31632.0
2017-11-01 15:15:00,28.85,28.87,28.84,28.85,44799.0,18.5398,18.5527,18.5334,18.5398,44799.0
2017-11-01 15:20:00,28.85,28.85,28.82,28.84,25493.0,18.5398,18.5398,18.5206,18.5334,25493.0
2017-11-01 15:25:00,28.84,28.84,28.8,28.82,42397.0,18.5334,18.5334,18.5077,18.5206,42397.0
2017-11-01 15:30:00,28.82,28.84,28.8,28.84,52946.0,18.5206,18.5334,18.5077,18.5334,52946.0
2017-11-01 15:35:00,28.84,28.87,28.83,28.87,65674.0,18.5334,18.5527,18.527,18.5527,65674.0
2017-11-01 15:40:00,28.87,28.87,28.83,28.83,63907.0,18.5527,18.5527,18.527,18.527,63907.0
2017-11-01 15:45:00,28.84,28.85,28.8,28.8,179775.0,18.5334,18.5398,18.5077,18.5077,179775.0
2017-11-01 15:50:00,28.8,28.89,28.8,28.83,190138.0,18.5077,18.5655,18.5077,18.527,190138.0
2017-11-01 15:55:00,28.83,28.84,28.75,28.78,342169.0,18.527,18.5334,18.4756,18.4948,342169.0
2017-11-02 09:30:00,28.55,28.78,28.45,28.71,72698.0,18.347,18.4948,18.2828,18.4499,72698.0
2017-11-02 09:35:00,28.7,28.73,28.49,28.49,63152.0,18.4434,18.4627,18.3085,18.3085,63152.0
2017-11-02 09:40:00,28.52,28.54,28.2,28.2,129672.0,18.3278,18.3406,18.1221,18.1221,129672.0
2017-11-02 09:45:00,28.2,28.25,28.07,28.17,97390.0,18.1221,18.1543,18.0386,18.1028,97390.0
2017-11-02 09:50:00,28.17,28.7,28.15,28.58,123447.0,18.1028,18.4434,18.09,18.3663,123447.0
2017-11-02 09:55:00,28.56,28.73,28.53,28.58,139183.0,18.3535,18.4627,18.3342,18.3663,139183.0
2017-11-02 10:00:00,28.6,28.65,28.33,28.38,96104.0,18.3792,18.4113,18.2057,18.2378,96104.0
2017-11-02 10:05:00,28.37,28.41,28.34,28.39,29583.0,18.2314,18.2571,18.2121,18.2442,29583.0
2017-11-02 10:10:00,28.39,28.43,28.34,28.37,56968.0,18.2442,18.2699,18.2121,18.2314,56968.0
2017-11-02 10:15:00,28.37,28.51,28.37,28.49,111712.0,18.2314,18.3213,18.2314,18.3085,111712.0
2017-11-02 10:20:00,28.5,28.69,28.49,28.58,83159.0,18.3149,18.437,18.3085,18.3663,83159.0
2017-11-02 10:25:00,28.57,28.6,28.52,28.59,32495.0,18.3599,18.3792,18.3278,18.3728,32495.0
2017-11-02 10:30:00,28.6,28.66,28.56,28.56,85043.0,18.3792,18.4177,18.3535,18.3535,85043.0
2017-11-02 10:35:00,28.58,28.61,28.55,28.61,47808.0,18.3663,18.3856,18.347,18.3856,47808.0
2017-11-02 10:40:00,28.61,28.61,28.5,28.5,40494.0,18.3856,18.3856,18.3149,18.3149,40494.0
2017-11-02 10:45:00,28.51,28.6,28.48,28.58,38616.0,18.3213,18.3792,18.3021,18.3663,38616.0
2017-11-02 10:50:00,28.58,28.59,28.54,28.57,24637.0,18.3663,18.3728,18.3406,18.3599,24637.0
2017-11-02 10:55:00,28.58,28.66,28.57,28.58,31263.0,18.3663,18.4177,18.3599,18.3663,31263.0
2017-11-02 11:00:00,28.59,28.61,28.54,28.6,42794.0,18.3728,18.3856,18.3406,18.3792,42794.0
2017-11-02 11:05:00,28.6,28.6,28.44,28.51,81054.0,18.3792,18.3792,18.2764,18.3213,81054.0
2017-11-02 11:10:00,28.51,28.51,28.46,28.5,25368.0,18.3213,18.3213,18.2892,18.3149,25368.0
2017-11-02 11:15:00,28.49,28.51,28.48,28.51,20225.0,18.3085,18.3213,18.3021,18.3213,20225.0
2017-11-02 11:20:00,28.5,28.57,28.5,28.55,60217.0,18.3149,18.3599,18.3149,18.347,60217.0
2017-11-02 11:25:00,28.55,28.56,28.5,28.52,68201.0,18.347,18.3535,18.3149,18.3278,68201.0
2017-11-02 11:30:00,28.51,28.52,28.4,28.42,66897.0,18.3213,18.3278,18.2507,18.2635,66897.0
2017-11-02 11:35:00,28.42,28.43,28.35,28.4,39391.0,18.2635,18.2699,18.2185,18.2507,39391.0
2017-11-02 11:40:00,28.4,28.43,28.35,28.43,35175.0,18.2507,18.2699,18.2185,18.2699,35175.0
2017-11-02 11:45:00,28.42,28.51,28.41,28.51,42320.0,18.2635,18.3213,18.2571,18.3213,42320.0
2017-11-02 11:50:00,28.51,28.59,28.5,28.58,31186.0,18.3213,18.3728,18.3149,18.3663,31186.0
2017-11-02 11:55:00,28.59,28.61,28.57,28.61,24936.0,18.3728,18.3856,18.3599,18.3856,24936.0
2017-11-02 12:00:00,28.61,28.61,28.51,28.56,57535.0,18.3856,18.3856,18.3213,18.3535,57535.0
2017-11-02 12:05:00,28.56,28.58,28.48,28.53,27861.0,18.3535,18.3663,18.3021,18.3342,27861.0
2017-11-02 12:10:00,28.54,28.56,28.51,28.53,22255.0,18.3406,18.3535,18.3213,18.3342,22255.0
2017-11-02 12:15:00,28.54,28.58,28.53,28.56,26153.0,18.3406,18.3663,18.3342,18.3535,26153.0
2017-11-02 12:20:00,28.56,28.56,28.47,28.49,32618.0,18.3535,18.3535,18.2956,18.3085,32618.0
2017-11-02 12:25:00,28.48,28.52,28.44,28.5,77577.0,18.3021,18.3278,18.2764,18.3149,77577.0
2017-11-02 12:30:00,28.51,28.56,28.5,28.52,44225.0,18.3213,18.3535,18.3149,18.3278,44225.0
2017-11-02 12:35:00,28.52,28.54,28.52,28.53,4688.0,18.3278,18.3406,18.3278,18.3342,4688.0
2017-11-02 12:40:00,28.53,28.54,28.47,28.48,28505.0,18.3342,18.3406,18.2956,18.3021,28505.0
2017-11-02 12:45:00,28.48,28.53,28.46,28.46,22827.0,18.3021,18.3342,18.2892,18.2892,22827.0
2017-11-02 12:50:00,28.46,28.46,28.4,28.42,18481.0,18.2892,18.2892,18.2507,18.2635,18481.0
2017-11-02 12:55:00,28.4,28.41,28.36,28.36,15927.0,18.2507,18.2571,18.2249,18.2249,15927.0
2017-11-02 13:00:00,28.36,28.39,28.34,28.34,25709.0,18.2249,18.2442,18.2121,18.2121,25709.0
2017-11-02 13:05:00,28.35,28.35,28.29,28.31,37854.0,18.2185,18.2185,18.18,18.1928,37854.0
2017-11-02 13:10:00,28.31,28.33,28.3,28.3,21527.0,18.1928,18.2057,18.1864,18.1864,21527.0
2017-11-02 13:15:00,28.31,28.32,28.29,28.3,30779.0,18.1928,18.1992,18.18,18.1864,30779.0
2017-11-02 13:20:00,28.31,28.33,28.29,28.33,20821.0,18.1928,18.2057,18.18,18.2057,20821.0
2017-11-02 13:25:00,28.33,28.33,28.3,28.31,55319.0,18.2057,18.2057,18.1864,18.1928,55319.0
2017-11-02 13:30:00,28.31,28.32,28.3,28.3,35124.0,18.1928,18.1992,18.1864,18.1864,35124.0
2017-11-02 13:35:00,28.3,28.32,28.3,28.3,30114.0,18.1864,18.1992,18.1864,18.1864,30114.0
2017-11-02 13:40:00,28.31,28.31,28.22,28.23,59500.0,18.1928,18.1928,18.135,18.1414,59500.0
2017-11-02 13:45:00,28.21,28.24,28.19,28.22,22928.0,18.1286,18.1478,18.1157,18.135,22928.0
2017-11-02 13:50:00,28.21,28.24,28.2,28.21,112403.0,18.1286,18.1478,18.1221,18.1286,112403.0
2017-11-02 13:55:00,28.21,28.22,28.08,28.12,110274.0,18.1286,18.135,18.045,18.0707,110274.0
2017-11-02 14:00:00,28.13,28.13,27.95,27.96,140919.0,18.0771,18.0771,17.9615,17.9679,140919.0
2017-11-02 14:05:00,27.96,28.01,27.95,28.0,190919.0,17.9679,18.0,17.9615,17.9936,190919.0
2017-11-02 14:10:00,28.0,28.02,27.96,28.0,42014.0,17.9936,18.0065,17.9679,17.9936,42014.0
2017-11-02 14:15:00,28.01,28.03,27.99,28.03,34183.0,18.0,18.0129,17.9872,18.0129,34183.0
2017-11-02 14:20:00,28.02,28.09,28.0,28.09,90411.0,18.0065,18.0514,17.9936,18.0514,90411.0
2017-11-02 14:25:00,28.09,28.11,28.05,28.11,87156.0,18.0514,18.0643,18.0257,18.0643,87156.0
2017-11-02 14:30:00,28.11,28.11,28.03,28.07,45162.0,18.0643,18.0643,18.0129,18.0386,45162.0
2017-11-02 14:35:00,28.08,28.13,28.07,28.12,119612.0,18.045,18.0771,18.0386,18.0707,119612.0
2017-11-02 14:40:00,28.12,28.13,28.06,28.11,47629.0,18.0707,18.0771,18.0322,18.0643,47629.0
2017-11-02 14:45:00,28.11,28.12,28.09,28.11,60982.0,18.0643,18.0707,18.0514,18.0643,60982.0
2017-11-02 14:50:00,28.1,28.12,28.09,28.1,44791.0,18.0579,18.0707,18.0514,18.0579,44791.0
2017-11-02 14:55:00,28.1,28.11,28.07,28.09,38497.0,18.0579,18.0643,18.0386,18.0514,38497.0
2017-11-02 15:00:00,28.09,28.12,28.05,28.1,74787.0,18.0514,18.0707,18.0257,18.0579,74787.0
2017-11-02 15:05:00,28.1,28.1,27.99,28.0,41578.0,18.0579,18.0579,17.9872,17.9936,41578.0
2017-11-02 15:10:00,28.0,28.1,27.99,28.09,45478.0,17.9936,18.0579,17.9872,18.0514,45478.0
2017-11-02 15:15:00,28.1,28.1,28.07,28.09,51276.0,18.0579,18.0579,18.0386,18.0514,51276.0
2017-11-02 15:20:00,28.09,28.19,28.08,28.17,44963.0,18.0514,18.1157,18.045,18.1028,44963.0
2017-11-02 15:25:00,28.18,28.26,28.17,28.25,40463.0,18.1093,18.1607,18.1028,18.1543,40463.0
2017-11-02 15:30:00,28.25,28.25,28.2,28.24,102733.0,18.1543,18.1543,18.1221,18.1478,102733.0
2017-11-02 15:35:00,28.24,28.29,28.24,28.26,221266.0,18.1478,18.18,18.1478,18.1607,221266.0
2017-11-02 15:40:00,28.26,28.26,28.2,28.2,63052.0,18.1607,18.1607,18.1221,18.1221,63052.0
2017-11-02 15:45:00,28.21,28.22,28.14,28.15,162240.0,18.1286,18.135,18.0836,18.09,162240.0
2017-11-02 15:50:00,28.15,28.18,28.12,28.13,172306.0,18.09,18.1093,18.0707,18.0771,172306.0
2017-11-02 15:55:00,28.13,28.14,28.09,28.12,543925.0,18.0771,18.0836,18.0514,18.0707,543925.0
2017-11-03 09:30:00,28.13,28.16,28.05,28.12,71112.0,18.0771,18.0964,18.0257,18.0707,71112.0
2017-11-03 09:35:00,28.12,28.13,27.91,27.95,57353.0,18.0707,18.0771,17.9358,17.9615,57353.0
2017-11-03 09:40:00,27.95,28.01,27.95,27.97,58024.0,17.9615,18.0,17.9615,17.9743,58024.0
2017-11-03 09:45:00,27.97,27.99,27.95,27.98,28111.0,17.9743,17.9872,17.9615,17.9807,28111.0
2017-11-03 09:50:00,27.97,28.07,27.96,28.05,44597.0,17.9743,18.0386,17.9679,18.0257,44597.0
2017-11-03 09:55:00,28.05,28.07,28.01,28.07,27105.0,18.0257,18.0386,18.0,18.0386,27105.0
2017-11-03 10:00:00,28.07,28.18,28.07,28.17,72753.0,18.0386,18.1093,18.0386,18.1028,72753.0
2017-11-03 10:05:00,28.17,28.19,28.14,28.16,87691.0,18.1028,18.1157,18.0836,18.0964,87691.0
2017-11-03 10:10:00,28.16,28.17,28.09,28.11,55402.0,18.0964,18.1028,18.0514,18.0643,55402.0
2017-11-03 10:15:00,28.11,28.12,28.06,28.09,44080.0,18.0643,18.0707,18.0322,18.0514,44080.0
2017-11-03 10:20:00,28.08,28.08,28.04,28.06,52649.0,18.045,18.045,18.0193,18.0322,52649.0
2017-11-03 10:25:00,28.06,28.15,28.06,28.13,67423.0,18.0322,18.09,18.0322,18.0771,67423.0
2017-11-03 10:30:00,28.13,28.16,28.12,28.15,49088.0,18.0771,18.0964,18.0707,18.09,49088.0
2017-11-03 10:35:00,28.15,28.17,28.12,28.17,28140.0,18.09,18.1028,18.0707,18.1028,28140.0
2017-11-03 10:40:00,28.17,28.2,28.14,28.19,24620.0,18.1028,18.1221,18.0836,18.1157,24620.0
2017-11-03 10:45:00,28.19,28.19,28.14,28.14,24507.0,18.1157,18.1157,18.0836,18.0836,24507.0
2017-11-03 10:50:00,28.15,28.24,28.15,28.24,86164.0,18.09,18.1478,18.09,18.1478,86164.0
2017-11-03 10:55:00,28.23,28.25,28.21,28.21,93157.0,18.1414,18.1543,18.1286,18.1286,93157.0
2017-11-03 11:00:00,28.21,28.23,28.16,28.18,37819.0,18.1286,18.1414,18.0964,18.1093,37819.0
2017-11-03 11:05:00,28.17,28.17,28.12,28.15,39183.0,18.1028,18.1028,18.0707,18.09,39183.0
2017-11-03 11:10:00,28.14,28.2,28.14,28.18,24752.0,18.0836,18.1221,18.0836,18.1093,24752.0
2017-11-03 11:15:00,28.18,28.22,28.17,28.21,22554.0,18.1093,18.135,18.1028,18.1286,22554.0
2017-11-03 11:20:00,28.21,28.24,28.17,28.18,17562.0,18.1286,18.1478,18.1028,18.1093,17562.0
2017-11-03 11:25:00,28.18,28.2,28.17,28.17,19710.0,18.1093,18.1221,18.1028,18.1028,19710.0
2017-11-03 11:30:00,28.18,28.18,28.14,28.18,13315.0,18.1093,18.1093,18.0836,18.1093,13315.0
2017-11-03 11:35:00,28.18,28.19,28.16,28.17,41408.0,18.1093,18.1157,18.0964,18.1028,41408.0
2017-11-03 11:40:00,28.18,28.25,28.17,28.23,19713.0,18.1093,18.1543,18.1028,18.1414,19713.0
2017-11-03 11:45:00,28.23,28.27,28.22,28.27,15187.0,18.1414,18.1671,18.135,18.1671,15187.0
2017-11-03 11:50:00,28.27,28.29,28.26,28.28,12244.0,18.1671,18.18,18.1607,18.1735,12244.0
2017-11-03 11:55:00,28.28,28.32,28.26,28.29,33500.0,18.1735,18.1992,18.1607,18.18,33500.0
2017-11-03 12:00:00,28.3,28.31,28.28,28.29,18089.0,18.1864,18.1928,18.1735,18.18,18089.0
2017-11-03 12:05:00,28.29,28.29,28.26,28.28,19070.0,18.18,18.18,18.1607,18.1735,19070.0
2017-11-03 12:10:00,28.28,28.29,28.25,28.28,22466.0,18.1735,18.18,18.1543,18.1735,22466.0
2017-11-03 12:15:00,28.28,28.31,28.28,28.3,16519.0,18.1735,18.1928,18.1735,18.1864,16519.0
2017-11-03 12:20:00,28.3,28.31,28.26,28.28,27448.0,18.1864,18.1928,18.1607,18.1735,27448.0
2017-11-03 12:25:00,28.28,28.3,28.27,28.3,21730.0,18.1735,18.1864,18.1671,18.1864,21730.0
2017-11-03 12:30:00,28.3,28.34,28.28,28.33,22430.0,18.1864,18.2121,18.1735,18.2057,22430.0
2017-11-03 12:35:00,28.33,28.34,28.31,28.32,10504.0,18.2057,18.2121,18.1928,18.1992,10504.0
2017-11-03 12:40:00,28.32,28.33,28.31,28.31,14701.0,18.1992,18.2057,18.1928,18.1928,14701.0
2017-11-03 12:45:00,28.3,28.32,28.3,28.3,15127.0,18.1864,18.1992,18.1864,18.1864,15127.0
2017-11-03 12:50:00,28.3,28.3,28.27,28.27,20742.0,18.1864,18.1864,18.1671,18.1671,20742.0
2017-11-03 12:55:00,28.28,28.36,28.26,28.34,26654.0,18.1735,18.2249,18.1607,18.2121,26654.0
2017-11-03 13:00:00,28.34,28.35,28.3,28.31,13837.0,18.2121,18.2185,18.1864,18.1928,13837.0
2017-11-03 13:05:00,28.3,28.31,28.28,28.29,17118.0,18.1864,18.1928,18.1735,18.18,17118.0
2017-11-03 13:10:00,28.29,28.31,28.28,28.29,18553.0,18.18,18.1928,18.1735,18.18,18553.0
2017-11-03 13:15:00,28.29,28.31,28.28,28.3,19081.0,18.18,18.1928,18.1735,18.1864,19081.0
2017-11-03 13:20:00,28.3,28.32,28.29,28.3,19164.0,18.1864,18.1992,18.18,18.1864,19164.0
2017-11-03 13:25:00,28.3,28.32,28.29,28.32,62389.0,18.1864,18.1992,18.18,18.1992,62389.0
2017-11-03 13:30:00,28.33,28.38,28.31,28.36,18620.0,18.2057,18.2378,18.1928,18.2249,18620.0
2017-11-03 13:35:00,28.36,28.36,28.3,28.3,28020.0,18.2249,18.2249,18.1864,18.1864,28020.0
2017-11-03 13:40:00,28.31,28.36,28.3,28.35,26435.0,18.1928,18.2249,18.1864,18.2185,26435.0
2017-11-03 13:45:00,28.35,28.35,28.33,28.34,8257.0,18.2185,18.2185,18.2057,18.2121,8257.0
2017-11-03 13:50:00,28.33,28.34,28.32,28.34,16593.0,18.2057,18.2121,18.1992,18.2121,16593.0
2017-11-03 13:55:00,28.35,28.38,28.34,28.38,15417.0,18.2185,18.2378,18.2121,18.2378,15417.0
2017-11-03 14:00:00,28.37,28.39,28.36,28.37,24956.0,18.2314,18.2442,18.2249,18.2314,24956.0
2017-11-03 14:05:00,28.38,28.43,28.36,28.42,27894.0,18.2378,18.2699,18.2249,18.2635,27894.0
2017-11-03 14:10:00,28.42,28.43,28.39,28.41,14500.0,18.2635,18.2699,18.2442,18.2571,14500.0
2017-11-03 14:15:00,28.4,28.42,28.36,28.38,32693.0,18.2507,18.2635,18.2249,18.2378,32693.0
2017-11-03 14:20:00,28.38,28.39,28.35,28.37,20651.0,18.2378,18.2442,18.2185,18.2314,20651.0
2017-11-03 14:25:00,28.38,28.4,28.37,28.39,19023.0,18.2378,18.2507,18.2314,18.2442,19023.0
2017-11-03 14:30:00,28.39,28.39,28.37,28.38,6054.0,18.2442,18.2442,18.2314,18.2378,6054.0
2017-11-03 14:35:00,28.37,28.38,28.35,28.36,36450.0,18.2314,18.2378,18.2185,18.2249,36450.0
2017-11-03 14:40:00,28.36,28.38,28.35,28.38,15133.0,18.2249,18.2378,18.2185,18.2378,15133.0
2017-11-03 14:45:00,28.38,28.4,28.37,28.38,13762.0,18.2378,18.2507,18.2314,18.2378,13762.0
2017-11-03 14:50:00,28.39,28.42,28.38,28.42,19838.0,18.2442,18.2635,18.2378,18.2635,19838.0
2017-11-03 14:55:00,28.42,28.44,28.41,28.42,16126.0,18.2635,18.2764,18.2571,18.2635,16126.0
2017-11-03 15:00:00,28.42,28.42,28.38,28.4,41497.0,18.2635,18.2635,18.2378,18.2507,41497.0
2017-11-03 15:05:00,28.39,28.4,28.36,28.36,24854.0,18.2442,18.2507,18.2249,18.2249,24854.0
2017-11-03 15:10:00,28.36,28.38,28.35,28.36,31592.0,18.2249,18.2378,18.2185,18.2249,31592.0
2017-11-03 15:15:00,28.36,28.37,28.33,28.34,28110.0,18.2249,18.2314,18.2057,18.2121,28110.0
2017-11-03 15:20:00,28.34,28.35,28.33,28.35,120928.0,18.2121,18.2185,18.2057,18.2185,120928.0
2017-11-03 15:25:00,28.35,28.37,28.34,28.37,17954.0,18.2185,18.2314,18.2121,18.2314,17954.0
2017-11-03 15:30:00,28.37,28.37,28.34,28.34,27107.0,18.2314,18.2314,18.2121,18.2121,27107.0
2017-11-03 15:35:00,28.34,28.35,28.31,28.31,60754.0,18.2121,18.2185,18.1928,18.1928,60754.0
2017-11-03 15:40:00,28.31,28.33,28.3,28.32,39322.0,18.1928,18.2057,18.1864,18.1992,39322.0
2017-11-03 15:45:00,28.32,28.33,28.28,28.3,116287.0,18.1992,18.2057,18.1735,18.1864,116287.0
2017-11-03 15:50:00,28.31,28.33,28.3,28.3,82472.0,18.1928,18.2057,18.1864,18.1864,82472.0
2017-11-03 15:55:00,28.3,28.31,28.24,28.25,368944.0,18.1864,18.1928,18.1478,18.1543,368944.0
2017-11-06 09:30:00,28.28,28.36,28.19,28.35,102615.0,18.1735,18.2249,18.1157,18.2185,102615.0
2017-11-06 09:35:00,28.35,28.39,28.29,28.38,87100.0,18.2185,18.2442,18.18,18.2378,87100.0
2017-11-06 09:40:00,28.38,28.38,28.35,28.37,29638.0,18.2378,18.2378,18.2185,18.2314,29638.0
2017-11-06 09:45:00,28.37,28.38,28.34,28.36,29387.0,18.2314,18.2378,18.2121,18.2249,29387.0
2017-11-06 09:50:00,28.36,28.36,28.31,28.35,27033.0,18.2249,18.2249,18.1928,18.2185,27033.0
2017-11-06 09:55:00,28.35,28.42,28.34,28.42,55712.0,18.2185,18.2635,18.2121,18.2635,55712.0
2017-11-06 10:00:00,28.42,28.47,28.41,28.47,44544.0,18.2635,18.2956,18.2571,18.2956,44544.0
2017-11-06 10:05:00,28.46,28.51,28.45,28.47,93198.0,18.2892,18.3213,18.2828,18.2956,93198.0
2017-11-06 10:10:00,28.47,28.47,28.43,28.46,24131.0,18.2956,18.2956,18.2699,18.2892,24131.0
2017-11-06 10:15:00,28.45,28.52,28.45,28.52,34138.0,18.2828,18.3278,18.2828,18.3278,34138.0
2017-11-06 10:20:00,28.52,28.55,28.51,28.53,16990.0,18.3278,18.347,18.3213,18.3342,16990.0
2017-11-06 10:25:00,28.53,28.55,28.51,28.55,64731.0,18.3342,18.347,18.3213,18.347,64731.0
2017-11-06 10:30:00,28.55,28.59,28.54,28.57,28525.0,18.347,18.3728,18.3406,18.3599,28525.0
2017-11-06 10:35:00,28.58,28.59,28.53,28.57,33477.0,18.3663,18.3728,18.3342,18.3599,33477.0
2017-11-06 10:40:00,28.58,28.58,28.53,28.55,36153.0,18.3663,18.3663,18.3342,18.347,36153.0
2017-11-06 10:45:00,28.55,28.56,28.52,28.54,18755.0,18.347,18.3535,18.3278,18.3406,18755.0
2017-11-06 10:50:00,28.54,28.55,28.52,28.53,10589.0,18.3406,18.347,18.3278,18.3342,10589.0
2017-11-06 10:55:00,28.52,28.56,28.5,28.55,44449.0,18.3278,18.3535,18.3149,18.347,44449.0
2017-11-06 11:00:00,28.54,28.55,28.5,28.53,132254.0,18.3406,18.347,18.3149,18.3342,132254.0
2017-11-06 11:05:00,28.54,28.55,28.53,28.55,33849.0,18.3406,18.347,18.3342,18.347,33849.0
2017-11-06 11:10:00,28.55,28.58,28.54,28.57,30566.0,18.347,18.3663,18.3406,18.3599,30566.0
2017-11-06 11:15:00,28.57,28.61,28.55,28.61,23418.0,18.3599,18.3856,18.347,18.3856,23418.0
2017-11-06 11:20:00,28.62,28.64,28.61,28.61,21899.0,18.392,18.4049,18.3856,18.3856,21899.0
2017-11-06 11:25:00,28.62,28.69,28.61,28.65,49561.0,18.392,18.437,18.3856,18.4113,49561.0
2017-11-06 11:30:00,28.66,28.69,28.64,28.64,44899.0,18.4177,18.437,18.4049,18.4049,44899.0
2017-11-06 11:35:00,28.65,28.65,28.62,28.63,26287.0,18.4113,18.4113,18.392,18.3985,26287.0
2017-11-06 11:40:00,28.63,28.63,28.58,28.59,20846.0,18.3985,18.3985,18.3663,18.3728,20846.0
2017-11-06 11:45:00,28.6,28.64,28.59,28.62,27032.0,18.3792,18.4049,18.3728,18.392,27032.0
2017-11-06 11:50:00,28.63,28.71,28.62,28.69,33775.0,18.3985,18.4499,18.392,18.437,33775.0
2017-11-06 11:55:00,28.68,28.69,28.66,28.68,61818.0,18.4306,18.437,18.4177,18.4306,61818.0
2017-11-06 12:00:00,28.68,28.71,28.67,28.7,25570.0,18.4306,18.4499,18.4242,18.4434,25570.0
2017-11-06 12:05:00,28.7,28.72,28.67,28.71,41617.0,18.4434,18.4563,18.4242,18.4499,41617.0
2017-11-06 12:10:00,28.71,28.72,28.68,28.69,25360.0,18.4499,18.4563,18.4306,18.437,25360.0
2017-11-06 12:15:00,28.69,28.71,28.67,28.71,40935.0,18.437,18.4499,18.4242,18.4499,40935.0
2017-11-06 12:20:00,28.71,28.71,28.69,28.69,22974.0,18.4499,18.4499,18.437,18.437,22974.0
2017-11-06 12:25:00,28.68,28.68,28.63,28.63,20561.0,18.4306,18.4306,18.3985,18.3985,20561.0
2017-11-06 12:30:00,28.64,28.65,28.63,28.64,26441.0,18.4049,18.4113,18.3985,18.4049,26441.0
2017-11-06 12:35:00,28.63,28.66,28.62,28.66,40276.0,18.3985,18.4177,18.392,18.4177,40276.0
2017-11-06 12:40:00,28.66,28.68,28.65,28.65,59021.0,18.4177,18.4306,18.4113,18.4113,59021.0
2017-11-06 12:45:00,28.66,28.66,28.63,28.63,57064.0,18.4177,18.4177,18.3985,18.3985,57064.0
2017-11-06 12:50:00,28.64,28.64,28.57,28.59,60854.0,18.4049,18.4049,18.3599,18.3728,60854.0
2017-11-06 12:55:00,28.59,28.59,28.55,28.58,42573.0,18.3728,18.3728,18.347,18.3663,42573.0
2017-11-06 13:00:00,28.58,28.63,28.57,28.63,42562.0,18.3663,18.3985,18.3599,18.3985,42562.0
2017-11-06 13:05:00,28.63,28.65,28.62,28.65,17645.0,18.3985,18.4113,18.392,18.4113,17645.0
2017-11-06 13:10:00,28.65,28.68,28.64,28.66,29016.0,18.4113,18.4306,18.4049,18.4177,29016.0
2017-11-06 13:15:00,28.67,28.68,28.64,28.66,33709.0,18.4242,18.4306,18.4049,18.4177,33709.0
2017-11-06 13:20:00,28.66,28.68,28.66,28.68,28829.0,18.4177,18.4306,18.4177,18.4306,28829.0
2017-11-06 13:25:00,28.68,28.7,28.66,28.66,38368.0,18.4306,18.4434,18.4177,18.4177,38368.0
2017-11-06 13:30:00,28.66,28.73,28.66,28.72,35875.0,18.4177,18.4627,18.4177,18.4563,35875.0
2017-11-06 13:35:00,28.73,28.74,28.71,28.72,19048.0,18.4627,18.4691,18.4499,18.4563,19048.0
2017-11-06 13:40:00,28.71,28.76,28.71,28.74,26080.0,18.4499,18.482,18.4499,18.4691,26080.0
2017-11-06 13:45:00,28.74,28.74,28.71,28.73,13647.0,18.4691,18.4691,18.4499,18.4627,13647.0
2017-11-06 13:50:00,28.73,28.75,28.72,28.75,26244.0,18.4627,18.4756,18.4563,18.4756,26244.0
2017-11-06 13:55:00,28.75,28.76,28.71,28.72,27159.0,18.4756,18.482,18.4499,18.4563,27159.0
2017-11-06 14:00:00,28.72,28.73,28.7,28.71,15436.0,18.4563,18.4627,18.4434,18.4499,15436.0
2017-11-06 14:05:00,28.71,28.74,28.7,28.74,34747.0,18.4499,18.4691,18.4434,18.4691,34747.0
2017-11-06 14:10:00,28.74,28.75,28.71,28.73,22086.0,18.4691,18.4756,18.4499,18.4627,22086.0
2017-11-06 14:15:00,28.73,28.74,28.69,28.71,35215.0,18.4627,18.4691,18.437,18.4499,35215.0
2017-11-06 14:20:00,28.71,28.72,28.66,28.68,69792.0,18.4499,18.4563,18.4177,18.4306,69792.0
2017-11-06 14:25:00,28.68,28.72,28.66,28.68,94200.0,18.4306,18.4563,18.4177,18.4306,94200.0
2017-11-06 14:30:00,28.69,28.7,28.66,28.7,44757.0,18.437,18.4434,18.4177,18.4434,44757.0
2017-11-06 14:35:00,28.71,28.75,28.7,28.73,114937.0,18.4499,18.4756,18.4434,18.4627,114937.0
2017-11-06 14:40:00,28.72,28.75,28.71,28.72,57626.0,18.4563,18.4756,18.4499,18.4563,57626.0
2017-11-06 14:45:00,28.72,28.73,28.69,28.73,36991.0,18.4563,18.4627,18.437,18.4627,36991.0
2017-11-06 14:50:00,28.73,28.76,28.72,28.76,40659.0,18.4627,18.482,18.4563,18.482,40659.0
2017-11-06 14:55:00,28.76,28.77,28.73,28.73,44524.0,18.482,18.4884,18.4627,18.4627,44524.0
2017-11-06 15:00:00,28.74,28.75,28.73,28.73,36368.0,18.4691,18.4756,18.4627,18.4627,36368.0
2017-11-06 15:05:00,28.74,28.77,28.73,28.74,47409.0,18.4691,18.4884,18.4627,18.4691,47409.0
2017-11-06 15:10:00,28.74,28.74,28.71,28.72,36199.0,18.4691,18.4691,18.4499,18.4563,36199.0
2017-11-06 15:15:00,28.73,28.74,28.71,28.74,43619.0,18.4627,18.4691,18.4499,18.4691,43619.0
2017-11-06 15:20:00,28.74,28.75,28.73,28.73,33633.0,18.4691,18.4756,18.4627,18.4627,33633.0
2017-11-06 15:25:00,28.73,28.76,28.73,28.76,54929.0,18.4627,18.482,18.4627,18.482,54929.0
2017-11-06 15:30:00,28.75,28.76,28.73,28.75,51193.0,18.4756,18.482,18.4627,18.4756,51193.0
2017-11-06 15:35:00,28.76,28.79,28.74,28.79,71113.0,18.482,18.5013,18.4691,18.5013,71113.0
2017-11-06 15:40:00,28.79,28.79,28.75,28.77,61350.0,18.5013,18.5013,18.4756,18.4884,61350.0
2017-11-06 15:45:00,28.77,28.8,28.76,28.79,178759.0,18.4884,18.5077,18.482,18.5013,178759.0
2017-11-06 15:50:00,28.78,28.81,28.77,28.79,149967.0,18.4948,18.5141,18.4884,18.5013,149967.0
2017-11-06 15:55:00,28.79,28.82,28.77,28.8,298377.0,18.5013,18.5206,18.4884,18.5077,298377.0
2017-11-07 09:30:00,28.68,28.74,28.33,28.35,293093.0,18.4306,18.4691,18.2057,18.2185,293093.0
2017-11-07 09:35:00,28.36,28.36,28.25,28.25,289425.0,18.2249,18.2249,18.1543,18.1543,289425.0
2017-11-07 09:40:00,28.25,28.37,28.19,28.35,91905.0,18.1543,18.2314,18.1157,18.2185,91905.0
2017-11-07 09:45:00,28.35,28.51,28.34,28.51,230505.0,18.2185,18.3213,18.2121,18.3213,230505.0
2017-11-07 09:50:00,28.51,28.51,28.44,28.49,90539.0,18.3213,18.3213,18.2764,18.3085,90539.0
2017-11-07 09:55:00,28.49,28.51,28.3,28.43,89880.0,18.3085,18.3213,18.1864,18.2699,89880.0
2017-11-07 10:00:00,28.43,28.51,28.43,28.49,139849.0,18.2699,18.3213,18.2699,18.3085,139849.0
2017-11-07 10:05:00,28.49,28.58,28.48,28.5,111426.0,18.3085,18.3663,18.3021,18.3149,111426.0
2017-11-07 10:10:00,28.49,28.59,28.48,28.53,127818.0,18.3085,18.3728,18.3021,18.3342,127818.0
2017-11-07 10:15:00,28.54,28.62,28.53,28.58,112290.0,18.3406,18.392,18.3342,18.3663,112290.0
2017-11-07 10:20:00,28.59,28.65,28.54,28.62,122345.0,18.3728,18.4113,18.3406,18.392,122345.0
2017-11-07 10:25:00,28.62,28.65,28.6,28.63,78810.0,18.392,18.4113,18.3792,18.3985,78810.0
2017-11-07 10:30:00,28.63,28.66,28.6,28.65,123051.0,18.3985,18.4177,18.3792,18.4113,123051.0
2017-11-07 10:35:00,28.65,28.7,28.64,28.65,102702.0,18.4113,18.4434,18.4049,18.4113,102702.0
2017-11-07 10:40:00,28.65,28.72,28.64,28.71,288055.0,18.4113,18.4563,18.4049,18.4499,288055.0
2017-11-07 10:45:00,28.71,28.73,28.67,28.7,61083.0,18.4499,18.4627,18.4242,18.4434,61083.0
2017-11-07 10:50:00,28.7,28.73,28.7,28.73,24167.0,18.4434,18.4627,18.4434,18.4627,24167.0
2017-11-07 10:55:00,28.72,28.78,28.71,28.76,48445.0,18.4563,18.4948,18.4499,18.482,48445.0
2017-11-07 11:00:00,28.77,28.77,28.71,28.75,56185.0,18.4884,18.4884,18.4499,18.4756,56185.0
2017-11-07 11:05:00,28.75,28.78,28.72,28.72,32136.0,18.4756,18.4948,18.4563,18.4563,32136.0
2017-11-07 11:10:00,28.72,28.75,28.71,28.75,78185.0,18.4563,18.4756,18.4499,18.4756,78185.0
2017-11-07 11:15:00,28.75,28.77,28.74,28.77,53174.0,18.4756,18.4884,18.4691,18.4884,53174.0
2017-11-07 11:20:00,28.77,28.81,28.77,28.78,63897.0,18.4884,18.5141,18.4884,18.4948,63897.0
2017-11-07 11:25:00,28.78,28.79,28.74,28.75,91232.0,18.4948,18.5013,18.4691,18.4756,91232.0
2017-11-07 11:30:00,28.75,28.76,28.71,28.71,177289.0,18.4756,18.482,18.4499,18.4499,177289.0
2017-11-07 11:35:00,28.71,28.72,28.66,28.67,91254.0,18.4499,18.4563,18.4177,18.4242,91254.0
2017-11-07 11:40:00,28.67,28.69,28.65,28.67,167573.0,18.4242,18.437,18.4113,18.4242,167573.0
2017-11-07 11:45:00,28.67,28.67,28.65,28.65,154451.0,18.4242,18.4242,18.4113,18.4113,154451.0
2017-11-07 11:50:00,28.65,28.67,28.6,28.61,70572.0,18.4113,18.4242,18.3792,18.3856,70572.0
2017-11-07 11:55:00,28.6,28.61,28.55,28.56,23210.0,18.3792,18.3856,18.347,18.3535,23210.0
2017-11-07 12:00:00,28.56,28.6,28.54,28.56,17882.0,18.3535,18.3792,18.3406,18.3535,17882.0
2017-11-07 12:05:00,28.55,28.58,28.53,28.54,33574.0,18.347,18.3663,18.3342,18.3406,33574.0
2017-11-07 12:10:00,28.55,28.59,28.52,28.58,36525.0,18.347,18.3728,18.3278,18.3663,36525.0
2017-11-07 12:15:00,28.58,28.6,28.55,28.6,12213.0,18.3663,18.3792,18.347,18.3792,12213.0
2017-11-07 12:20:00,28.61,28.61,28.57,28.58,16889.0,18.3856,18.3856,18.3599,18.3663,16889.0
2017-11-07 12:25:00,28.59,28.63,28.58,28.6,18043.0,18.3728,18.3985,18.3663,18.3792,18043.0
2017-11-07 12:30:00,28.6,28.61,28.59,28.61,18506.0,18.3792,18.3856,18.3728,18.3856,18506.0
2017-11-07 12:35:00,28.61,28.62,28.6,28.62,14026.0,18.3856,18.392,18.3792,18.392,14026.0
2017-11-07 12:40:00,28.62,28.66,28.61,28.65,17190.0,18.392,18.4177,18.3856,18.4113,17190.0
2017-11-07 12:45:00,28.65,28.65,28.64,28.64,2908.0,18.4113,18.4113,18.4049,18.4049,2908.0
2017-11-07 12:50:00,28.64,28.68,28.64,28.66,64146.0,18.4049,18.4306,18.4049,18.4177,64146.0
2017-11-07 12:55:00,28.66,28.68,28.64,28.64,23504.0,18.4177,18.4306,18.4049,18.4049,23504.0
2017-11-07 13:00:00,28.65,28.69,28.64,28.68,20967.0,18.4113,18.437,18.4049,18.4306,20967.0
2017-11-07 13:05:00,28.68,28.69,28.64,28.65,32790.0,18.4306,18.437,18.4049,18.4113,32790.0
2017-11-07 13:10:00,28.65,28.68,28.65,28.66,40545.0,18.4113,18.4306,18.4113,18.4177,40545.0
2017-11-07 13:15:00,28.66,28.71,28.66,28.7,55332.0,18.4177,18.4499,18.4177,18.4434,55332.0
2017-11-07 13:20:00,28.7,28.73,28.69,28.71,21665.0,18.4434,18.4627,18.437,18.4499,21665.0
2017-11-07 13:25:00,28.72,28.78,28.71,28.77,30907.0,18.4563,18.4948,18.4499,18.4884,30907.0
2017-11-07 13:30:00,28.77,28.82,28.75,28.78,109375.0,18.4884,18.5206,18.4756,18.4948,109375.0
2017-11-07 13:35:00,28.77,28.77,28.74,28.76,13561.0,18.4884,18.4884,18.4691,18.482,13561.0
2017-11-07 13:40:00,28.76,28.77,28.72,28.72,17007.0,18.482,18.4884,18.4563,18.4563,17007.0
2017-11-07 13:45:00,28.72,28.73,28.71,28.72,8304.0,18.4563,18.4627,18.4499,18.4563,8304.0
2017-11-07 13:50:00,28.73,28.8,28.72,28.8,30882.0,18.4627,18.5077,18.4563,18.5077,30882.0
2017-11-07 13:55:00,28.79,28.82,28.79,28.8,33237.0,18.5013,18.5206,18.5013,18.5077,33237.0
2017-11-07 14:00:00,28.8,28.82,28.79,28.8,18024.0,18.5077,18.5206,18.5013,18.5077,18024.0
2017-11-07 14:05:00,28.8,28.82,28.78,28.8,57200.0,18.5077,18.5206,18.4948,18.5077,57200.0
2017-11-07 14:10:00,28.8,28.81,28.76,28.77,21031.0,18.5077,18.5141,18.482,18.4884,21031.0
2017-11-07 14:15:00,28.77,28.77,28.74,28.74,50035.0,18.4884,18.4884,18.4691,18.4691,50035.0
2017-11-07 14:20:00,28.74,28.76,28.74,28.75,144297.0,18.4691,18.482,18.4691,18.4756,144297.0
2017-11-07 14:25:00,28.75,28.8,28.74,28.78,65384.0,18.4756,18.5077,18.4691,18.4948,65384.0
2017-11-07 14:30:00,28.79,28.79,28.77,28.78,28561.0,18.5013,18.5013,18.4884,18.4948,28561.0
2017-11-07 14:35:00,28.77,28.79,28.75,28.78,117435.0,18.4884,18.5013,18.4756,18.4948,117435.0
2017-11-07 14:40:00,28.78,28.78,28.68,28.69,118037.0,18.4948,18.4948,18.4306,18.437,118037.0
2017-11-07 14:45:00,28.7,28.7,28.69,28.69,12982.0,18.4434,18.4434,18.437,18.437,12982.0
2017-11-07 14:50:00,28.69,28.72,28.67,28.7,113764.0,18.437,18.4563,18.4242,18.4434,113764.0
2017-11-07 14:55:00,28.7,28.71,28.68,28.68,56104.0,18.4434,18.4499,18.4306,18.4306,56104.0
2017-11-07 15:00:00,28.69,28.74,28.67,28.73,80388.0,18.437,18.4691,18.4242,18.4627,80388.0
2017-11-07 15:05:00,28.74,28.76,28.73,28.76,42945.0,18.4691,18.482,18.4627,18.482,42945.0
2017-11-07 15:10:00,28.76,28.76,28.72,28.74,139822.0,18.482,18.482,18.4563,18.4691,139822.0
2017-11-07 15:15:00,28.74,28.74,28.7,28.7,53240.0,18.4691,18.4691,18.4434,18.4434,53240.0
2017-11-07 15:20:00,28.71,28.72,28.69,28.72,127655.0,18.4499,18.4563,18.437,18.4563,127655.0
2017-11-07 15:25:00,28.73,28.73,28.67,28.68,94909.0,18.4627,18.4627,18.4242,18.4306,94909.0
2017-11-07 15:30:00,28.69,28.71,28.66,28.71,45686.0,18.437,18.4499,18.4177,18.4499,45686.0
2017-11-07 15:35:00,28.71,28.73,28.68,28.73,148671.0,18.4499,18.4627,18.4306,18.4627,148671.0
2017-11-07 15:40:00,28.73,28.74,28.7,28.71,74474.0,18.4627,18.4691,18.4434,18.4499,74474.0
2017-11-07 15:45:00,28.71,28.74,28.69,28.74,280290.0,18.4499,18.4691,18.437,18.4691,280290.0
2017-11-07 15:50:00,28.74,28.76,28.74,28.76,303571.0,18.4691,18.482,18.4691,18.482,303571.0
2017-11-07 15:55:00,28.76,28.77,28.73,28.77,341890.0,18.482,18.4884,18.4627,18.4884,341890.0
2017-11-08 09:30:00,28.74,28.75,28.67,28.74,65638.0,18.4691,18.4756,18.4242,18.4691,65638.0
2017-11-08 09:35:00,28.73,28.74,28.67,28.72,45477.0,18.4627,18.4691,18.4242,18.4563,45477.0
2017-11-08 09:40:00,28.72,28.74,28.67,28.71,44409.0,18.4563,18.4691,18.4242,18.4499,44409.0
2017-11-08 09:45:00,28.7,28.75,28.67,28.68,92451.0,18.4434,18.4756,18.4242,18.4306,92451.0
2017-11-08 09:50:00,28.68,28.68,28.62,28.66,55985.0,18.4306,18.4306,18.392,18.4177,55985.0
2017-11-08 09:55:00,28.65,28.66,28.56,28.56,59673.0,18.4113,18.4177,18.3535,18.3535,59673.0
2017-11-08 10:00:00,28.57,28.57,28.48,28.5,55645.0,18.3599,18.3599,18.3021,18.3149,55645.0
2017-11-08 10:05:00,28.5,28.53,28.47,28.49,70288.0,18.3149,18.3342,18.2956,18.3085,70288.0
2017-11-08 10:10:00,28.5,28.57,28.49,28.55,49142.0,18.3149,18.3599,18.3085,18.347,49142.0
2017-11-08 10:15:00,28.55,28.58,28.53,28.55,55658.0,18.347,18.3663,18.3342,18.347,55658.0
2017-11-08 10:20:00,28.55,28.55,28.5,28.52,57559.0,18.347,18.347,18.3149,18.3278,57559.0
2017-11-08 10:25:00,28.51,28.54,28.49,28.54,42656.0,18.3213,18.3406,18.3085,18.3406,42656.0
2017-11-08 10:30:00,28.54,28.54,28.43,28.43,73296.0,18.3406,18.3406,18.2699,18.2699,73296.0
2017-11-08 10:35:00,28.43,28.5,28.42,28.48,56951.0,18.2699,18.3149,18.2635,18.3021,56951.0
2017-11-08 10:40:00,28.47,28.48,28.37,28.4,72038.0,18.2956,18.3021,18.2314,18.2507,72038.0
2017-11-08 10:45:00,28.4,28.4,28.34,28.35,40786.0,18.2507,18.2507,18.2121,18.2185,40786.0
2017-11-08 10:50:00,28.35,28.44,28.34,28.44,109136.0,18.2185,18.2764,18.2121,18.2764,109136.0
2017-11-08 10:55:00,28.43,28.44,28.4,28.43,50506.0,18.2699,18.2764,18.2507,18.2699,50506.0
2017-11-08 11:00:00,28.42,28.5,28.42,28.44,116663.0,18.2635,18.3149,18.2635,18.2764,116663.0
2017-11-08 11:05:00,28.45,28.47,28.44,28.45,66742.0,18.2828,18.2956,18.2764,18.2828,66742.0
2017-11-08 11:10:00,28.46,28.53,28.45,28.5,30749.0,18.2892,18.3342,18.2828,18.3149,30749.0
2017-11-08 11:15:00,28.5,28.56,28.49,28.54,33045.0,18.3149,18.3535,18.3085,18.3406,33045.0
2017-11-08 11:20:00,28.54,28.57,28.52,28.56,39290.0,18.3406,18.3599,18.3278,18.3535,39290.0
2017-11-08 11:25:00,28.56,28.6,28.55,28.6,32185.0,18.3535,18.3792,18.347,18.3792,32185.0
2017-11-08 11:30:00,28.6,28.61,28.56,28.57,28321.0,18.3792,18.3856,18.3535,18.3599,28321.0
2017-11-08 11:35:00,28.57,28.6,28.55,28.55,33050.0,18.3599,18.3792,18.347,18.347,33050.0
2017-11-08 11:40:00,28.55,28.59,28.54,28.57,69640.0,18.347,18.3728,18.3406,18.3599,69640.0
2017-11-08 11:45:00,28.56,28.57,28.54,28.55,29454.0,18.3535,18.3599,18.3406,18.347,29454.0
2017-11-08 11:50:00,28.55,28.55,28.52,28.53,30986.0,18.347,18.347,18.3278,18.3342,30986.0
2017-11-08 11:55:00,28.53,28.56,28.51,28.51,127758.0,18.3342,18.3535,18.3213,18.3213,127758.0
2017-11-08 12:00:00,28.5,28.51,28.47,28.5,66458.0,18.3149,18.3213,18.2956,18.3149,66458.0
2017-11-08 12:05:00,28.49,28.55,28.49,28.54,24718.0,18.3085,18.347,18.3085,18.3406,24718.0
2017-11-08 12:10:00,28.53,28.55,28.52,28.52,139586.0,18.3342,18.347,18.3278,18.3278,139586.0
2017-11-08 12:15:00,28.52,28.52,28.48,28.48,85889.0,18.3278,18.3278,18.3021,18.3021,85889.0
2017-11-08 12:20:00,28.49,28.54,28.46,28.52,148585.0,18.3085,18.3406,18.2892,18.3278,148585.0
2017-11-08 12:25:00,28.52,28.55,28.51,28.55,127171.0,18.3278,18.347,18.3213,18.347,127171.0
2017-11-08 12:30:00,28.55,28.57,28.53,28.54,44062.0,18.347,18.3599,18.3342,18.3406,44062.0
2017-11-08 12:35:00,28.53,28.54,28.46,28.48,60872.0,18.3342,18.3406,18.2892,18.3021,60872.0
2017-11-08 12:40:00,28.48,28.49,28.43,28.48,37124.0,18.3021,18.3085,18.2699,18.3021,37124.0
2017-11-08 12:45:00,28.48,28.51,28.44,28.46,201033.0,18.3021,18.3213,18.2764,18.2892,201033.0
2017-11-08 12:50:00,28.46,28.49,28.45,28.49,56692.0,18.2892,18.3085,18.2828,18.3085,56692.0
2017-11-08 12:55:00,28.49,28.49,28.42,28.43,233473.0,18.3085,18.3085,18.2635,18.2699,233473.0
2017-11-08 13:00:00,28.43,28.48,28.39,28.4,70395.0,18.2699,18.3021,18.2442,18.2507,70395.0
2017-11-08 13:05:00,28.4,28.43,28.39,28.4,128202.0,18.2507,18.2699,18.2442,18.2507,128202.0
2017-11-08 13:10:00,28.4,28.4,28.36,28.36,47077.0,18.2507,18.2507,18.2249,18.2249,47077.0
2017-11-08 13:15:00,28.36,28.37,28.33,28.34,29459.0,18.2249,18.2314,18.2057,18.2121,29459.0
2017-11-08 13:20:00,28.34,28.4,28.33,28.4,45516.0,18.2121,18.2507,18.2057,18.2507,45516.0
2017-11-08 13:25:00,28.4,28.46,28.4,28.41,104182.0,18.2507,18.2892,18.2507,18.2571,104182.0
2017-11-08 13:30:00,28.41,28.42,28.38,28.42,27592.0,18.2571,18.2635,18.2378,18.2635,27592.0
2017-11-08 13:35:00,28.42,28.43,28.38,28.4,60552.0,18.2635,18.2699,18.2378,18.2507,60552.0
2017-11-08 13:40:00,28.4,28.42,28.35,28.35,187711.0,18.2507,18.2635,18.2185,18.2185,187711.0
2017-11-08 13:45:00,28.35,28.37,28.31,28.34,167012.0,18.2185,18.2314,18.1928,18.2121,167012.0
2017-11-08 13:50:00,28.34,28.4,28.33,28.39,73216.0,18.2121,18.2507,18.2057,18.2442,73216.0
2017-11-08 13:55:00,28.39,28.41,28.35,28.35,59818.0,18.2442,18.2571,18.2185,18.2185,59818.0
2017-11-08 14:00:00,28.35,28.37,28.33,28.34,40068.0,18.2185,18.2314,18.2057,18.2121,40068.0
2017-11-08 14:05:00,28.34,28.34,28.28,28.28,46190.0,18.2121,18.2121,18.1735,18.1735,46190.0
2017-11-08 14:10:00,28.29,28.3,28.25,28.29,31713.0,18.18,18.1864,18.1543,18.18,31713.0
2017-11-08 14:15:00,28.3,28.32,28.28,28.29,28557.0,18.1864,18.1992,18.1735,18.18,28557.0
2017-11-08 14:20:00,28.29,28.31,28.28,28.28,63484.0,18.18,18.1928,18.1735,18.1735,63484.0
2017-11-08 14:25:00,28.28,28.29,28.25,28.26,51372.0,18.1735,18.18,18.1543,18.1607,51372.0
2017-11-08 14:30:00,28.26,28.26,28.24,28.26,36923.0,18.1607,18.1607,18.1478,18.1607,36923.0
2017-11-08 14:35:00,28.26,28.27,28.23,28.27,36443.0,18.1607,18.1671,18.1414,18.1671,36443.0
2017-11-08 14:40:00,28.27,28.29,28.26,28.28,32561.0,18.1671,18.18,18.1607,18.1735,32561.0
2017-11-08 14:45:00,28.28,28.29,28.27,28.27,26178.0,18.1735,18.18,18.1671,18.1671,26178.0
2017-11-08 14:50:00,28.28,28.28,28.24,28.25,22866.0,18.1735,18.1735,18.1478,18.1543,22866.0
2017-11-08 14:55:00,28.24,28.29,28.24,28.29,49197.0,18.1478,18.18,18.1478,18.18,49197.0
2017-11-08 15:00:00,28.28,28.29,28.27,28.28,37375.0,18.1735,18.18,18.1671,18.1735,37375.0
2017-11-08 15:05:00,28.28,28.28,28.25,28.26,32431.0,18.1735,18.1735,18.1543,18.1607,32431.0
2017-11-08 15:10:00,28.26,28.33,28.25,28.3,113784.0,18.1607,18.2057,18.1543,18.1864,113784.0
2017-11-08 15:15:00,28.3,28.34,28.28,28.33,202980.0,18.1864,18.2121,18.1735,18.2057,202980.0
2017-11-08 15:20:00,28.33,28.34,28.31,28.31,27666.0,18.2057,18.2121,18.1928,18.1928,27666.0
2017-11-08 15:25:00,28.31,28.33,28.3,28.33,66857.0,18.1928,18.2057,18.1864,18.2057,66857.0
2017-11-08 15:30:00,28.33,28.34,28.31,28.33,70235.0,18.2057,18.2121,18.1928,18.2057,70235.0
2017-11-08 15:35:00,28.33,28.33,28.31,28.32,37604.0,18.2057,18.2057,18.1928,18.1992,37604.0
2017-11-08 15:40:00,28.32,28.34,28.31,28.34,132138.0,18.1992,18.2121,18.1928,18.2121,132138.0
2017-11-08 15:45:00,28.34,28.34,28.3,28.33,144599.0,18.2121,18.2121,18.1864,18.2057,144599.0
2017-11-08 15:50:00,28.34,28.34,28.29,28.31,159045.0,18.2121,18.2121,18.18,18.1928,159045.0
2017-11-08 15:55:00,28.32,28.39,28.31,28.38,412717.0,18.1992,18.2442,18.1928,18.2378,412717.0
2017-11-09 09:30:00,28.22,28.36,28.22,28.27,58570.0,18.135,18.2249,18.135,18.1671,58570.0
2017-11-09 09:35:00,28.28,28.35,28.24,28.34,76341.0,18.1735,18.2185,18.1478,18.2121,76341.0
2017-11-09 09:40:00,28.34,28.51,28.33,28.47,72449.0,18.2121,18.3213,18.2057,18.2956,72449.0
2017-11-09 09:45:00,28.47,28.51,28.45,28.46,33591.0,18.2956,18.3213,18.2828,18.2892,33591.0
2017-11-09 09:50:00,28.45,28.49,28.43,28.46,47743.0,18.2828,18.3085,18.2699,18.2892,47743.0
2017-11-09 09:55:00,28.46,28.59,28.45,28.57,78323.0,18.2892,18.3728,18.2828,18.3599,78323.0
2017-11-09 10:00:00,28.58,28.76,28.57,28.74,103429.0,18.3663,18.482,18.3599,18.4691,103429.0
2017-11-09 10:05:00,28.74,28.8,28.71,28.79,97154.0,18.4691,18.5077,18.4499,18.5013,97154.0
2017-11-09 10:10:00,28.8,28.83,28.76,28.81,144954.0,18.5077,18.527,18.482,18.5141,144954.0
2017-11-09 10:15:00,28.8,28.86,28.77,28.85,98729.0,18.5077,18.5463,18.4884,18.5398,98729.0
2017-11-09 10:20:00,28.86,28.93,28.86,28.9,133966.0,18.5463,18.5912,18.5463,18.572,133966.0
2017-11-09 10:25:00,28.9,28.92,28.84,28.85,67367.0,18.572,18.5848,18.5334,18.5398,67367.0
2017-11-09 10:30:00,28.86,28.88,28.8,28.84,20813.0,18.5463,18.5591,18.5077,18.5334,20813.0
2017-11-09 10:35:00,28.83,28.86,28.79,28.79,23223.0,18.527,18.5463,18.5013,18.5013,23223.0
2017-11-09 10:40:00,28.79,28.82,28.77,28.8,38133.0,18.5013,18.5206,18.4884,18.5077,38133.0
2017-11-09 10:45:00,28.81,28.81,28.77,28.78,31930.0,18.5141,18.5141,18.4884,18.4948,31930.0
2017-11-09 10:50:00,28.78,28.79,28.76,28.79,37087.0,18.4948,18.5013,18.482,18.5013,37087.0
2017-11-09 10:55:00,28.79,28.8,28.75,28.77,31887.0,18.5013,18.5077,18.4756,18.4884,31887.0
2017-11-09 11:00:00,28.77,28.79,28.73,28.74,25205.0,18.4884,18.5013,18.4627,18.4691,25205.0
2017-11-09 11:05:00,28.74,28.77,28.68,28.69,41891.0,18.4691,18.4884,18.4306,18.437,41891.0
2017-11-09 11:10:00,28.68,28.71,28.64,28.68,44070.0,18.4306,18.4499,18.4049,18.4306,44070.0
2017-11-09 11:15:00,28.67,28.69,28.66,28.68,18823.0,18.4242,18.437,18.4177,18.4306,18823.0
2017-11-09 11:20:00,28.67,28.74,28.67,28.73,63886.0,18.4242,18.4691,18.4242,18.4627,63886.0
2017-11-09 11:25:00,28.73,28.79,28.73,28.79,23607.0,18.4627,18.5013,18.4627,18.5013,23607.0
2017-11-09 11:30:00,28.79,28.8,28.76,28.77,28736.0,18.5013,18.5077,18.482,18.4884,28736.0
2017-11-09 11:35:00,28.76,28.76,28.72,28.73,31370.0,18.482,18.482,18.4563,18.4627,31370.0
2017-11-09 11:40:00,28.74,28.77,28.71,28.73,47057.0,18.4691,18.4884,18.4499,18.4627,47057.0
2017-11-09 11:45:00,28.73,28.73,28.68,28.69,79011.0,18.4627,18.4627,18.4306,18.437,79011.0
2017-11-09 11:50:00,28.69,28.69,28.58,28.6,87933.0,18.437,18.437,18.3663,18.3792,87933.0
2017-11-09 11:55:00,28.61,28.63,28.56,28.62,54854.0,18.3856,18.3985,18.3535,18.392,54854.0
2017-11-09 12:00:00,28.62,28.64,28.59,28.6,64008.0,18.392,18.4049,18.3728,18.3792,64008.0
2017-11-09 12:05:00,28.62,28.63,28.6,28.62,18587.0,18.392,18.3985,18.3792,18.392,18587.0
2017-11-09 12:10:00,28.62,28.64,28.58,28.59,25439.0,18.392,18.4049,18.3663,18.3728,25439.0
2017-11-09 12:15:00,28.58,28.6,28.57,28.59,20994.0,18.3663,18.3792,18.3599,18.3728,20994.0
2017-11-09 12:20:00,28.6,28.6,28.55,28.55,30431.0,18.3792,18.3792,18.347,18.347,30431.0
2017-11-09 12:25:00,28.56,28.58,28.52,28.53,29990.0,18.3535,18.3663,18.3278,18.3342,29990.0
2017-11-09 12:30:00,28.52,28.54,28.5,28.53,58081.0,18.3278,18.3406,18.3149,18.3342,58081.0
2017-11-09 12:35:00,28.54,28.61,28.53,28.6,50408.0,18.3406,18.3856,18.3342,18.3792,50408.0
2017-11-09 12:40:00,28.6,28.68,28.59,28.66,26541.0,18.3792,18.4306,18.3728,18.4177,26541.0
2017-11-09 12:45:00,28.67,28.67,28.62,28.64,23111.0,18.4242,18.4242,18.392,18.4049,23111.0
2017-11-09 12:50:00,28.64,28.67,28.61,28.67,50240.0,18.4049,18.4242,18.3856,18.4242,50240.0
2017-11-09 12:55:00,28.67,28.7,28.66,28.68,28490.0,18.4242,18.4434,18.4177,18.4306,28490.0
2017-11-09 13:00:00,28.69,28.74,28.68,28.74,63248.0,18.437,18.4691,18.4306,18.4691,63248.0
2017-11-09 13:05:00,28.73,28.82,28.73,28.81,89765.0,18.4627,18.5206,18.4627,18.5141,89765.0
2017-11-09 13:10:00,28.81,28.84,28.79,28.8,34320.0,18.5141,18.5334,18.5013,18.5077,34320.0
2017-11-09 13:15:00,28.8,28.82,28.79,28.8,36896.0,18.5077,18.5206,18.5013,18.5077,36896.0
2017-11-09 13:20:00,28.8,28.8,28.73,28.73,26003.0,18.5077,18.5077,18.4627,18.4627,26003.0
2017-11-09 13:25:00,28.73,28.76,28.71,28.73,28092.0,18.4627,18.482,18.4499,18.4627,28092.0
2017-11-09 13:30:00,28.72,28.77,28.71,28.74,23997.0,18.4563,18.4884,18.4499,18.4691,23997.0
2017-11-09 13:35:00,28.75,28.75,28.69,28.7,25073.0,18.4756,18.4756,18.437,18.4434,25073.0
2017-11-09 13:40:00,28.7,28.72,28.67,28.71,23322.0,18.4434,18.4563,18.4242,18.4499,23322.0
2017-11-09 13:45:00,28.71,28.73,28.7,28.71,20847.0,18.4499,18.4627,18.4434,18.4499,20847.0
2017-11-09 13:50:00,28.7,28.71,28.69,28.7,20361.0,18.4434,18.4499,18.437,18.4434,20361.0
2017-11-09 13:55:00,28.7,28.71,28.69,28.69,21789.0,18.4434,18.4499,18.437,18.437,21789.0
2017-11-09 14:00:00,28.69,28.7,28.63,28.64,41649.0,18.437,18.4434,18.3985,18.4049,41649.0
2017-11-09 14:05:00,28.64,28.65,28.62,28.64,28895.0,18.4049,18.4113,18.392,18.4049,28895.0
2017-11-09 14:10:00,28.63,28.64,28.58,28.59,31128.0,18.3985,18.4049,18.3663,18.3728,31128.0
2017-11-09 14:15:00,28.59,28.61,28.58,28.59,21827.0,18.3728,18.3856,18.3663,18.3728,21827.0
2017-11-09 14:20:00,28.59,28.63,28.58,28.63,39260.0,18.3728,18.3985,18.3663,18.3985,39260.0
2017-11-09 14:25:00,28.63,28.69,28.63,28.69,38485.0,18.3985,18.437,18.3985,18.437,38485.0
2017-11-09 14:30:00,28.68,28.69,28.67,28.68,27915.0,18.4306,18.437,18.4242,18.4306,27915.0
2017-11-09 14:35:00,28.68,28.68,28.63,28.64,25182.0,18.4306,18.4306,18.3985,18.4049,25182.0
2017-11-09 14:40:00,28.64,28.69,28.62,28.68,75245.0,18.4049,18.437,18.392,18.4306,75245.0
2017-11-09 14:45:00,28.67,28.69,28.66,28.68,37708.0,18.4242,18.437,18.4177,18.4306,37708.0
2017-11-09 14:50:00,28.68,28.71,28.67,28.7,36556.0,18.4306,18.4499,18.4242,18.4434,36556.0
2017-11-09 14:55:00,28.71,28.71,28.69,28.69,14755.0,18.4499,18.4499,18.437,18.437,14755.0
2017-11-09 15:00:00,28.7,28.7,28.67,28.67,35648.0,18.4434,18.4434,18.4242,18.4242,35648.0
2017-11-09 15:05:00,28.68,28.69,28.67,28.68,31537.0,18.4306,18.437,18.4242,18.4306,31537.0
2017-11-09 15:10:00,28.68,28.7,28.63,28.7,91665.0,18.4306,18.4434,18.3985,18.4434,91665.0
2017-11-09 15:15:00,28.7,28.71,28.66,28.68,54994.0,18.4434,18.4499,18.4177,18.4306,54994.0
2017-11-09 15:20:00,28.68,28.7,28.67,28.7,28558.0,18.4306,18.4434,18.4242,18.4434,28558.0
2017-11-09 15:25:00,28.7,28.7,28.68,28.69,22603.0,18.4434,18.4434,18.4306,18.437,22603.0
2017-11-09 15:30:00,28.68,28.69,28.68,28.69,34492.0,18.4306,18.437,18.4306,18.437,34492.0
2017-11-09 15:35:00,28.69,28.69,28.66,28.68,67801.0,18.437,18.437,18.4177,18.4306,67801.0
2017-11-09 15:40:00,28.67,28.7,28.66,28.66,91794.0,18.4242,18.4434,18.4177,18.4177,91794.0
2017-11-09 15:45:00,28.67,28.67,28.61,28.63,87390.0,18.4242,18.4242,18.3856,18.3985,87390.0
2017-11-09 15:50:00,28.63,28.67,28.62,28.67,80698.0,18.3985,18.4242,18.392,18.4242,80698.0
2017-11-09 15:55:00,28.67,28.71,28.66,28.67,244261.0,18.4242,18.4499,18.4177,18.4242,244261.0
2017-11-10 09:30:00,28.66,28.68,28.56,28.65,52848.0,18.4177,18.4306,18.3535,18.4113,52848.0
2017-11-10 09:35:00,28.67,28.72,28.63,28.72,39284.0,18.4242,18.4563,18.3985,18.4563,39284.0
2017-11-10 09:40:00,28.72,28.8,28.66,28.8,44483.0,18.4563,18.5077,18.4177,18.5077,44483.0
2017-11-10 09:45:00,28.8,28.85,28.78,28.84,33053.0,18.5077,18.5398,18.4948,18.5334,33053.0
2017-11-10 09:50:00,28.83,28.83,28.71,28.73,53506.0,18.527,18.527,18.4499,18.4627,53506.0
2017-11-10 09:55:00,28.72,28.74,28.68,28.74,26191.0,18.4563,18.4691,18.4306,18.4691,26191.0
2017-11-10 10:00:00,28.73,28.76,28.7,28.74,72031.0,18.4627,18.482,18.4434,18.4691,72031.0
2017-11-10 10:05:00,28.74,28.74,28.65,28.66,37956.0,18.4691,18.4691,18.4113,18.4177,37956.0
2017-11-10 10:10:00,28.65,28.67,28.59,28.62,35764.0,18.4113,18.4242,18.3728,18.392,35764.0
2017-11-10 10:15:00,28.62,28.65,28.59,28.64,63142.0,18.392,18.4113,18.3728,18.4049,63142.0
2017-11-10 10:20:00,28.64,28.7,28.64,28.7,39510.0,18.4049,18.4434,18.4049,18.4434,39510.0
2017-11-10 10:25:00,28.71,28.73,28.7,28.71,20845.0,18.4499,18.4627,18.4434,18.4499,20845.0
2017-11-10 10:30:00,28.71,28.72,28.64,28.65,30273.0,18.4499,18.4563,18.4049,18.4113,30273.0
2017-11-10 10:35:00,28.64,28.68,28.64,28.66,38608.0,18.4049,18.4306,18.4049,18.4177,38608.0
2017-11-10 10:40:00,28.66,28.66,28.6,28.6,26158.0,18.4177,18.4177,18.3792,18.3792,26158.0
2017-11-10 10:45:00,28.59,28.63,28.58,28.62,13927.0,18.3728,18.3985,18.3663,18.392,13927.0
2017-11-10 10:50:00,28.62,28.63,28.59,28.6,29803.0,18.392,18.3985,18.3728,18.3792,29803.0
2017-11-10 10:55:00,28.6,28.64,28.59,28.63,32773.0,18.3792,18.4049,18.3728,18.3985,32773.0
2017-11-10 11:00:00,28.63,28.67,28.61,28.63,40828.0,18.3985,18.4242,18.3856,18.3985,40828.0
2017-11-10 11:05:00,28.62,28.63,28.55,28.57,36979.0,18.392,18.3985,18.347,18.3599,36979.0
2017-11-10 11:10:00,28.56,28.57,28.52,28.55,26676.0,18.3535,18.3599,18.3278,18.347,26676.0
2017-11-10 11:15:00,28.55,28.55,28.5,28.53,46301.0,18.347,18.347,18.3149,18.3342,46301.0
2017-11-10 11:20:00,28.52,28.53,28.5,28.51,27339.0,18.3278,18.3342,18.3149,18.3213,27339.0
2017-11-10 11:25:00,28.52,28.52,28.46,28.46,25624.0,18.3278,18.3278,18.2892,18.2892,25624.0
2017-11-10 11:30:00,28.46,28.5,28.46,28.46,213938.0,18.2892,18.3149,18.2892,18.2892,213938.0
2017-11-10 11:35:00,28.46,28.48,28.43,28.44,27755.0,18.2892,18.3021,18.2699,18.2764,27755.0
2017-11-10 11:40:00,28.43,28.51,28.43,28.51,30538.0,18.2699,18.3213,18.2699,18.3213,30538.0
2017-11-10 11:45:00,28.5,28.54,28.5,28.54,32374.0,18.3149,18.3406,18.3149,18.3406,32374.0
2017-11-10 11:50:00,28.54,28.56,28.51,28.52,37577.0,18.3406,18.3535,18.3213,18.3278,37577.0
2017-11-10 11:55:00,28.51,28.52,28.47,28.47,18491.0,18.3213,18.3278,18.2956,18.2956,18491.0
2017-11-10 12:00:00,28.46,28.48,28.42,28.43,23715.0,18.2892,18.3021,18.2635,18.2699,23715.0
2017-11-10 12:05:00,28.44,28.45,28.41,28.43,23951.0,18.2764,18.2828,18.2571,18.2699,23951.0
2017-11-10 12:10:00,28.42,28.44,28.41,28.42,43358.0,18.2635,18.2764,18.2571,18.2635,43358.0
2017-11-10 12:15:00,28.41,28.43,28.41,28.42,80786.0,18.2571,18.2699,18.2571,18.2635,80786.0
2017-11-10 12:20:00,28.42,28.44,28.4,28.44,60780.0,18.2635,18.2764,18.2507,18.2764,60780.0
2017-11-10 12:25:00,28.43,28.44,28.42,28.44,60571.0,18.2699,18.2764,18.2635,18.2764,60571.0
2017-11-10 12:30:00,28.44,28.47,28.42,28.43,78327.0,18.2764,18.2956,18.2635,18.2699,78327.0
2017-11-10 12:35:00,28.43,28.49,28.42,28.46,64089.0,18.2699,18.3085,18.2635,18.2892,64089.0
2017-11-10 12:40:00,28.47,28.47,28.45,28.45,14671.0,18.2956,18.2956,18.2828,18.2828,14671.0
2017-11-10 12:45:00,28.46,28.46,28.44,28.46,19485.0,18.2892,18.2892,18.2764,18.2892,19485.0
2017-11-10 12:50:00,28.46,28.53,28.45,28.53,37285.0,18.2892,18.3342,18.2828,18.3342,37285.0
2017-11-10 12:55:00,28.52,28.52,28.48,28.49,48468.0,18.3278,18.3278,18.3021,18.3085,48468.0
2017-11-10 13:00:00,28.49,28.49,28.45,28.46,32689.0,18.3085,18.3085,18.2828,18.2892,32689.0
2017-11-10 13:05:00,28.46,28.47,28.43,28.45,13908.0,18.2892,18.2956,18.2699,18.2828,13908.0
2017-11-10 13:10:00,28.44,28.46,28.42,28.45,21421.0,18.2764,18.2892,18.2635,18.2828,21421.0
2017-11-10 13:15:00,28.44,28.46,28.42,28.46,34726.0,18.2764,18.2892,18.2635,18.2892,34726.0
2017-11-10 13:20:00,28.45,28.46,28.43,28.44,26582.0,18.2828,18.2892,18.2699,18.2764,26582.0
2017-11-10 13:25:00,28.44,28.45,28.41,28.42,36011.0,18.2764,18.2828,18.2571,18.2635,36011.0
2017-11-10 13:30:00,28.42,28.44,28.4,28.41,26904.0,18.2635,18.2764,18.2507,18.2571,26904.0
2017-11-10 13:35:00,28.4,28.42,28.39,28.42,43588.0,18.2507,18.2635,18.2442,18.2635,43588.0
2017-11-10 13:40:00,28.41,28.42,28.37,28.39,27037.0,18.2571,18.2635,18.2314,18.2442,27037.0
2017-11-10 13:45:00,28.39,28.41,28.36,28.36,20465.0,18.2442,18.2571,18.2249,18.2249,20465.0
2017-11-10 13:50:00,28.36,28.37,28.34,28.36,133606.0,18.2249,18.2314,18.2121,18.2249,133606.0
2017-11-10 13:55:00,28.36,28.37,28.35,28.37,24284.0,18.2249,18.2314,18.2185,18.2314,24284.0
2017-11-10 14:00:00,28.37,28.4,28.35,28.37,30406.0,18.2314,18.2507,18.2185,18.2314,30406.0
2017-11-10 14:05:00,28.37,28.39,28.35,28.37,22268.0,18.2314,18.2442,18.2185,18.2314,22268.0
2017-11-10 14:10:00,28.37,28.42,28.37,28.4,34030.0,18.2314,18.2635,18.2314,18.2507,34030.0
2017-11-10 14:15:00,28.4,28.4,28.34,28.35,33725.0,18.2507,18.2507,18.2121,18.2185,33725.0
2017-11-10 14:20:00,28.35,28.37,28.34,28.36,61111.0,18.2185,18.2314,18.2121,18.2249,61111.0
2017-11-10 14:25:00,28.36,28.37,28.34,28.36,25392.0,18.2249,18.2314,18.2121,18.2249,25392.0
2017-11-10 14:30:00,28.36,28.39,28.34,28.38,23223.0,18.2249,18.2442,18.2121,18.2378,23223.0
2017-11-10 14:35:00,28.38,28.44,28.37,28.43,123245.0,18.2378,18.2764,18.2314,18.2699,123245.0
2017-11-10 14:40:00,28.43,28.47,28.42,28.47,33917.0,18.2699,18.2956,18.2635,18.2956,33917.0
2017-11-10 14:45:00,28.47,28.54,28.47,28.52,120194.0,18.2956,18.3406,18.2956,18.3278,120194.0
2017-11-10 14:50:00,28.53,28.55,28.52,28.55,91732.0,18.3342,18.347,18.3278,18.347,91732.0
2017-11-10 14:55:00,28.55,28.6,28.54,28.6,66196.0,18.347,18.3792,18.3406,18.3792,66196.0
2017-11-10 15:00:00,28.6,28.63,28.59,28.62,76359.0,18.3792,18.3985,18.3728,18.392,76359.0
2017-11-10 15:05:00,28.62,28.63,28.58,28.6,63808.0,18.392,18.3985,18.3663,18.3792,63808.0
2017-11-10 15:10:00,28.6,28.61,28.58,28.59,46215.0,18.3792,18.3856,18.3663,18.3728,46215.0
2017-11-10 15:15:00,28.58,28.6,28.55,28.59,58164.0,18.3663,18.3792,18.347,18.3728,58164.0
2017-11-10 15:20:00,28.6,28.64,28.59,28.64,62593.0,18.3792,18.4049,18.3728,18.4049,62593.0
2017-11-10 15:25:00,28.64,28.64,28.6,28.6,49752.0,18.4049,18.4049,18.3792,18.3792,49752.0
2017-11-10 15:30:00,28.6,28.66,28.59,28.66,41777.0,18.3792,18.4177,18.3728,18.4177,41777.0
2017-11-10 15:35:00,28.66,28.66,28.63,28.64,38645.0,18.4177,18.4177,18.3985,18.4049,38645.0
2017-11-10 15:40:00,28.63,28.64,28.58,28.6,113999.0,18.3985,18.4049,18.3663,18.3792,113999.0
2017-11-10 15:45:00,28.6,28.62,28.59,28.62,99288.0,18.3792,18.392,18.3728,18.392,99288.0
2017-11-10 15:50:00,28.62,28.62,28.58,28.6,124355.0,18.392,18.392,18.3663,18.3792,124355.0
2017-11-10 15:55:00,28.6,28.62,28.59,28.61,380483.0,18.3792,18.392,18.3728,18.3856,380483.0
2017-11-13 09:30:00,28.49,28.51,28.34,28.37,120042.0,18.3085,18.3213,18.2121,18.2314,120042.0
2017-11-13 09:35:00,28.37,28.37,28.33,28.35,32671.0,18.2314,18.2314,18.2057,18.2185,32671.0
2017-11-13 09:40:00,28.36,28.36,28.31,28.32,25024.0,18.2249,18.2249,18.1928,18.1992,25024.0
2017-11-13 09:45:00,28.32,28.38,28.32,28.36,19800.0,18.1992,18.2378,18.1992,18.2249,19800.0
2017-11-13 09:50:00,28.37,28.42,28.36,28.41,12382.0,18.2314,18.2635,18.2249,18.2571,12382.0
2017-11-13 09:55:00,28.4,28.41,28.38,28.4,8300.0,18.2507,18.2571,18.2378,18.2507,8300.0
2017-11-13 10:00:00,28.4,28.53,28.39,28.48,34642.0,18.2507,18.3342,18.2442,18.3021,34642.0
2017-11-13 10:05:00,28.48,28.51,28.46,28.49,14655.0,18.3021,18.3213,18.2892,18.3085,14655.0
2017-11-13 10:10:00,28.49,28.53,28.46,28.48,28551.0,18.3085,18.3342,18.2892,18.3021,28551.0
2017-11-13 10:15:00,28.48,28.49,28.42,28.42,21601.0,18.3021,18.3085,18.2635,18.2635,21601.0
2017-11-13 10:20:00,28.42,28.45,28.39,28.41,26020.0,18.2635,18.2828,18.2442,18.2571,26020.0
2017-11-13 10:25:00,28.4,28.41,28.37,28.4,23114.0,18.2507,18.2571,18.2314,18.2507,23114.0
2017-11-13 10:30:00,28.4,28.41,28.37,28.39,39045.0,18.2507,18.2571,18.2314,18.2442,39045.0
2017-11-13 10:35:00,28.39,28.41,28.38,28.4,43768.0,18.2442,18.2571,18.2378,18.2507,43768.0
2017-11-13 10:40:00,28.39,28.41,28.38,28.4,42831.0,18.2442,18.2571,18.2378,18.2507,42831.0
2017-11-13 10:45:00,28.4,28.4,28.36,28.4,30765.0,18.2507,18.2507,18.2249,18.2507,30765.0
2017-11-13 10:50:00,28.4,28.41,28.37,28.39,24489.0,18.2507,18.2571,18.2314,18.2442,24489.0
2017-11-13 10:55:00,28.39,28.39,28.35,28.36,39267.0,18.2442,18.2442,18.2185,18.2249,39267.0
2017-11-13 11:00:00,28.36,28.36,28.32,28.33,45391.0,18.2249,18.2249,18.1992,18.2057,45391.0
2017-11-13 11:05:00,28.33,28.35,28.32,28.35,50204.0,18.2057,18.2185,18.1992,18.2185,50204.0
2017-11-13 11:10:00,28.35,28.38,28.34,28.34,33819.0,18.2185,18.2378,18.2121,18.2121,33819.0
2017-11-13 11:15:00,28.35,28.36,28.31,28.33,43262.0,18.2185,18.2249,18.1928,18.2057,43262.0
2017-11-13 11:20:00,28.33,28.33,28.26,28.28,35654.0,18.2057,18.2057,18.1607,18.1735,35654.0
2017-11-13 11:25:00,28.27,28.28,28.24,28.26,56057.0,18.1671,18.1735,18.1478,18.1607,56057.0
2017-11-13 11:30:00,28.25,28.3,28.24,28.27,33147.0,18.1543,18.1864,18.1478,18.1671,33147.0
2017-11-13 11:35:00,28.27,28.29,28.25,28.26,13860.0,18.1671,18.18,18.1543,18.1607,13860.0
2017-11-13 11:40:00,28.25,28.28,28.24,28.27,35811.0,18.1543,18.1735,18.1478,18.1671,35811.0
2017-11-13 11:45:00,28.27,28.3,28.24,28.3,24424.0,18.1671,18.1864,18.1478,18.1864,24424.0
2017-11-13 11:50:00,28.3,28.35,28.28,28.34,40374.0,18.1864,18.2185,18.1735,18.2121,40374.0
2017-11-13 11:55:00,28.33,28.36,28.31,28.35,27087.0,18.2057,18.2249,18.1928,18.2185,27087.0
2017-11-13 12:00:00,28.35,28.42,28.35,28.39,19588.0,18.2185,18.2635,18.2185,18.2442,19588.0
2017-11-13 12:05:00,28.39,28.39,28.35,28.36,9634.0,18.2442,18.2442,18.2185,18.2249,9634.0
2017-11-13 12:10:00,28.36,28.38,28.35,28.35,18500.0,18.2249,18.2378,18.2185,18.2185,18500.0
2017-11-13 12:15:00,28.36,28.38,28.35,28.36,29980.0,18.2249,18.2378,18.2185,18.2249,29980.0
2017-11-13 12:20:00,28.36,28.37,28.34,28.35,44251.0,18.2249,18.2314,18.2121,18.2185,44251.0
2017-11-13 12:25:00,28.34,28.35,28.29,28.3,14123.0,18.2121,18.2185,18.18,18.1864,14123.0
2017-11-13 12:30:00,28.3,28.36,28.29,28.34,108969.0,18.1864,18.2249,18.18,18.2121,108969.0
2017-11-13 12:35:00,28.34,28.36,28.33,28.35,9197.0,18.2121,18.2249,18.2057,18.2185,9197.0
2017-11-13 12:40:00,28.35,28.35,28.32,28.33,14470.0,18.2185,18.2185,18.1992,18.2057,14470.0
2017-11-13 12:45:00,28.33,28.34,28.32,28.34,23096.0,18.2057,18.2121,18.1992,18.2121,23096.0
2017-11-13 12:50:00,28.34,28.34,28.31,28.32,6646.0,18.2121,18.2121,18.1928,18.1992,6646.0
2017-11-13 12:55:00,28.32,28.33,28.3,28.31,17469.0,18.1992,18.2057,18.1864,18.1928,17469.0
2017-11-13 13:00:00,28.3,28.32,28.29,28.31,19278.0,18.1864,18.1992,18.18,18.1928,19278.0
2017-11-13 13:05:00,28.32,28.32,28.27,28.28,17917.0,18.1992,18.1992,18.1671,18.1735,17917.0
2017-11-13 13:10:00,28.28,28.29,28.27,28.28,12982.0,18.1735,18.18,18.1671,18.1735,12982.0
2017-11-13 13:15:00,28.28,28.31,28.26,28.3,18817.0,18.1735,18.1928,18.1607,18.1864,18817.0
2017-11-13 13:20:00,28.3,28.35,28.29,28.33,32607.0,18.1864,18.2185,18.18,18.2057,32607.0
2017-11-13 13:25:00,28.34,28.34,28.3,28.31,16090.0,18.2121,18.2121,18.1864,18.1928,16090.0
2017-11-13 13:30:00,28.3,28.33,28.3,28.31,23811.0,18.1864,18.2057,18.1864,18.1928,23811.0
2017-11-13 13:35:00,28.32,28.32,28.28,28.3,19167.0,18.1992,18.1992,18.1735,18.1864,19167.0
2017-11-13 13:40:00,28.3,28.31,28.24,28.24,63389.0,18.1864,18.1928,18.1478,18.1478,63389.0
2017-11-13 13:45:00,28.23,28.25,28.22,28.25,40748.0,18.1414,18.1543,18.135,18.1543,40748.0
2017-11-13 13:50:00,28.25,28.29,28.24,28.26,171733.0,18.1543,18.18,18.1478,18.1607,171733.0
2017-11-13 13:55:00,28.26,28.3,28.25,28.3,13788.0,18.1607,18.1864,18.1543,18.1864,13788.0
2017-11-13 14:00:00,28.3,28.3,28.26,28.27,17038.0,18.1864,18.1864,18.1607,18.1671,17038.0
2017-11-13 14:05:00,28.27,28.28,28.21,28.22,30049.0,18.1671,18.1735,18.1286,18.135,30049.0
2017-11-13 14:10:00,28.21,28.25,28.21,28.25,29696.0,18.1286,18.1543,18.1286,18.1543,29696.0
2017-11-13 14:15:00,28.24,28.25,28.22,28.22,14121.0,18.1478,18.1543,18.135,18.135,14121.0
2017-11-13 14:20:00,28.22,28.23,28.2,28.21,29721.0,18.135,18.1414,18.1221,18.1286,29721.0
2017-11-13 14:25:00,28.21,28.22,28.2,28.2,24054.0,18.1286,18.135,18.1221,18.1221,24054.0
2017-11-13 14:30:00,28.21,28.22,28.19,28.2,25672.0,18.1286,18.135,18.1157,18.1221,25672.0
2017-11-13 14:35:00,28.19,28.2,28.17,28.18,31450.0,18.1157,18.1221,18.1028,18.1093,31450.0
2017-11-13 14:40:00,28.18,28.23,28.17,28.23,48888.0,18.1093,18.1414,18.1028,18.1414,48888.0
2017-11-13 14:45:00,28.23,28.27,28.22,28.27,33880.0,18.1414,18.1671,18.135,18.1671,33880.0
2017-11-13 14:50:00,28.26,28.28,28.24,28.25,39297.0,18.1607,18.1735,18.1478,18.1543,39297.0
2017-11-13 14:55:00,28.26,28.26,28.23,28.25,16625.0,18.1607,18.1607,18.1414,18.1543,16625.0
2017-11-13 15:00:00,28.24,28.25,28.23,28.25,16598.0,18.1478,18.1543,18.1414,18.1543,16598.0
2017-11-13 15:05:00,28.25,28.25,28.21,28.25,55449.0,18.1543,18.1543,18.1286,18.1543,55449.0
2017-11-13 15:10:00,28.25,28.26,28.23,28.24,23996.0,18.1543,18.1607,18.1414,18.1478,23996.0
2017-11-13 15:15:00,28.24,28.26,28.23,28.25,16234.0,18.1478,18.1607,18.1414,18.1543,16234.0
2017-11-13 15:20:00,28.26,28.29,28.25,28.26,40316.0,18.1607,18.18,18.1543,18.1607,40316.0
2017-11-13 15:25:00,28.27,28.27,28.25,28.25,21830.0,18.1671,18.1671,18.1543,18.1543,21830.0
2017-11-13 15:30:00,28.25,28.26,28.22,28.23,49694.0,18.1543,18.1607,18.135,18.1414,49694.0
2017-11-13 15:35:00,28.23,28.25,28.22,28.24,55267.0,18.1414,18.1543,18.135,18.1478,55267.0
2017-11-13 15:40:00,28.24,28.25,28.21,28.21,73862.0,18.1478,18.1543,18.1286,18.1286,73862.0
2017-11-13 15:45:00,28.21,28.24,28.21,28.24,140698.0,18.1286,18.1478,18.1286,18.1478,140698.0
2017-11-13 15:50:00,28.24,28.24,28.23,28.23,67185.0,18.1478,18.1478,18.1414,18.1414,67185.0
2017-11-13 15:55:00,28.24,28.24,28.21,28.23,169790.0,18.1478,18.1478,18.1286,18.1414,169790.0
2017-11-14 09:30:00,28.14,28.17,28.04,28.04,76455.0,18.0836,18.1028,18.0193,18.0193,76455.0
2017-11-14 09:35:00,28.04,28.04,27.95,27.98,70930.0,18.0193,18.0193,17.9615,17.9807,70930.0
2017-11-14 09:40:00,27.97,28.03,27.97,28.01,93356.0,17.9743,18.0129,17.9743,18.0,93356.0
2017-11-14 09:45:00,28.0,28.07,27.99,28.01,49684.0,17.9936,18.0386,17.9872,18.0,49684.0
2017-11-14 09:50:00,28.02,28.02,27.97,27.98,64447.0,18.0065,18.0065,17.9743,17.9807,64447.0
2017-11-14 09:55:00,27.99,28.0,27.98,27.99,69275.0,17.9872,17.9936,17.9807,17.9872,69275.0
2017-11-14 10:00:00,28.0,28.0,27.88,27.88,195196.0,17.9936,17.9936,17.9165,17.9165,195196.0
2017-11-14 10:05:00,27.88,27.89,27.83,27.89,96685.0,17.9165,17.9229,17.8844,17.9229,96685.0
2017-11-14 10:10:00,27.89,27.91,27.87,27.88,35764.0,17.9229,17.9358,17.9101,17.9165,35764.0
2017-11-14 10:15:00,27.88,27.93,27.88,27.91,57637.0,17.9165,17.9486,17.9165,17.9358,57637.0
2017-11-14 10:20:00,27.9,27.92,27.89,27.89,93948.0,17.9293,17.9422,17.9229,17.9229,93948.0
2017-11-14 10:25:00,27.89,27.91,27.8,27.8,80967.0,17.9229,17.9358,17.8651,17.8651,80967.0
2017-11-14 10:30:00,27.79,27.8,27.7,27.71,57649.0,17.8586,17.8651,17.8008,17.8072,57649.0
2017-11-14 10:35:00,27.71,27.78,27.66,27.77,100990.0,17.8072,17.8522,17.7751,17.8458,100990.0
2017-11-14 10:40:00,27.77,27.8,27.73,27.79,53810.0,17.8458,17.8651,17.8201,17.8586,53810.0
2017-11-14 10:45:00,27.79,27.83,27.76,27.81,39598.0,17.8586,17.8844,17.8394,17.8715,39598.0
2017-11-14 10:50:00,27.81,27.82,27.77,27.78,45947.0,17.8715,17.8779,17.8458,17.8522,45947.0
2017-11-14 10:55:00,27.78,27.79,27.76,27.79,35394.0,17.8522,17.8586,17.8394,17.8586,35394.0
2017-11-14 11:00:00,27.79,27.83,27.78,27.81,93944.0,17.8586,17.8844,17.8522,17.8715,93944.0
2017-11-14 11:05:00,27.8,27.84,27.8,27.81,28519.0,17.8651,17.8908,17.8651,17.8715,28519.0
2017-11-14 11:10:00,27.81,27.84,27.8,27.81,35315.0,17.8715,17.8908,17.8651,17.8715,35315.0
2017-11-14 11:15:00,27.82,27.84,27.79,27.8,67482.0,17.8779,17.8908,17.8586,17.8651,67482.0
2017-11-14 11:20:00,27.8,27.81,27.77,27.8,112545.0,17.8651,17.8715,17.8458,17.8651,112545.0
2017-11-14 11:25:00,27.8,27.81,27.78,27.81,95156.0,17.8651,17.8715,17.8522,17.8715,95156.0
2017-11-14 11:30:00,27.81,27.84,27.81,27.84,37108.0,17.8715,17.8908,17.8715,17.8908,37108.0
2017-11-14 11:35:00,27.84,27.84,27.81,27.81,33599.0,17.8908,17.8908,17.8715,17.8715,33599.0
2017-11-14 11:40:00,27.81,27.85,27.8,27.84,45743.0,17.8715,17.8972,17.8651,17.8908,45743.0
2017-11-14 11:45:00,27.84,27.87,27.82,27.84,49965.0,17.8908,17.9101,17.8779,17.8908,49965.0
2017-11-14 11:50:00,27.84,27.85,27.82,27.82,20411.0,17.8908,17.8972,17.8779,17.8779,20411.0
2017-11-14 11:55:00,27.82,27.83,27.79,27.8,73987.0,17.8779,17.8844,17.8586,17.8651,73987.0
2017-11-14 12:00:00,27.8,27.83,27.8,27.81,33885.0,17.8651,17.8844,17.8651,17.8715,33885.0
2017-11-14 12:05:00,27.81,27.85,27.81,27.83,21531.0,17.8715,17.8972,17.8715,17.8844,21531.0
2017-11-14 12:10:00,27.84,27.85,27.82,27.84,15249.0,17.8908,17.8972,17.8779,17.8908,15249.0
2017-11-14 12:15:00,27.83,27.86,27.83,27.86,30144.0,17.8844,17.9036,17.8844,17.9036,30144.0
2017-11-14 12:20:00,27.85,27.89,27.85,27.89,15483.0,17.8972,17.9229,17.8972,17.9229,15483.0
2017-11-14 12:25:00,27.89,27.89,27.86,27.88,11078.0,17.9229,17.9229,17.9036,17.9165,11078.0
2017-11-14 12:30:00,27.88,27.89,27.85,27.86,27707.0,17.9165,17.9229,17.8972,17.9036,27707.0
2017-11-14 12:35:00,27.85,27.86,27.81,27.81,25562.0,17.8972,17.9036,17.8715,17.8715,25562.0
2017-11-14 12:40:00,27.81,27.83,27.79,27.81,37349.0,17.8715,17.8844,17.8586,17.8715,37349.0
2017-11-14 12:45:00,27.82,27.82,27.79,27.8,25294.0,17.8779,17.8779,17.8586,17.8651,25294.0
2017-11-14 12:50:00,27.8,27.83,27.8,27.8,18955.0,17.8651,17.8844,17.8651,17.8651,18955.0
2017-11-14 12:55:00,27.8,27.85,27.8,27.84,37621.0,17.8651,17.8972,17.8651,17.8908,37621.0
2017-11-14 13:00:00,27.84,27.86,27.83,27.86,36318.0,17.8908,17.9036,17.8844,17.9036,36318.0
2017-11-14 13:05:00,27.86,27.88,27.84,27.85,33398.0,17.9036,17.9165,17.8908,17.8972,33398.0
2017-11-14 13:10:00,27.85,27.88,27.84,27.86,31588.0,17.8972,17.9165,17.8908,17.9036,31588.0
2017-11-14 13:15:00,27.87,27.87,27.81,27.81,39137.0,17.9101,17.9101,17.8715,17.8715,39137.0
2017-11-14 13:20:00,27.82,27.82,27.77,27.77,33538.0,17.8779,17.8779,17.8458,17.8458,33538.0
2017-11-14 13:25:00,27.78,27.8,27.77,27.77,20861.0,17.8522,17.8651,17.8458,17.8458,20861.0
2017-11-14 13:30:00,27.77,27.79,27.76,27.78,32698.0,17.8458,17.8586,17.8394,17.8522,32698.0
2017-11-14 13:35:00,27.78,27.81,27.78,27.8,32550.0,17.8522,17.8715,17.8522,17.8651,32550.0
2017-11-14 13:40:00,27.8,27.81,27.77,27.79,67885.0,17.8651,17.8715,17.8458,17.8586,67885.0
2017-11-14 13:45:00,27.79,27.79,27.77,27.79,32279.0,17.8586,17.8586,17.8458,17.8586,32279.0
2017-11-14 13:50:00,27.79,27.8,27.77,27.78,45014.0,17.8586,17.8651,17.8458,17.8522,45014.0
2017-11-14 13:55:00,27.78,27.82,27.78,27.8,30837.0,17.8522,17.8779,17.8522,17.8651,30837.0
2017-11-14 14:00:00,27.81,27.81,27.79,27.81,22086.0,17.8715,17.8715,17.8586,17.8715,22086.0
2017-11-14 14:05:00,27.8,27.81,27.79,27.8,72893.0,17.8651,17.8715,17.8586,17.8651,72893.0
2017-11-14 14:10:00,27.8,27.81,27.77,27.77,46327.0,17.8651,17.8715,17.8458,17.8458,46327.0
2017-11-14 14:15:00,27.78,27.78,27.74,27.77,36927.0,17.8522,17.8522,17.8265,17.8458,36927.0
2017-11-14 14:20:00,27.77,27.77,27.72,27.72,40700.0,17.8458,17.8458,17.8137,17.8137,40700.0
2017-11-14 14:25:00,27.72,27.74,27.7,27.74,55468.0,17.8137,17.8265,17.8008,17.8265,55468.0
2017-11-14 14:30:00,27.74,27.76,27.73,27.75,22741.0,17.8265,17.8394,17.8201,17.8329,22741.0
2017-11-14 14:35:00,27.75,27.76,27.73,27.73,26878.0,17.8329,17.8394,17.8201,17.8201,26878.0
2017-11-14 14:40:00,27.73,27.75,27.72,27.73,33068.0,17.8201,17.8329,17.8137,17.8201,33068.0
2017-11-14 14:45:00,27.73,27.73,27.71,27.71,20652.0,17.8201,17.8201,17.8072,17.8072,20652.0
2017-11-14 14:50:00,27.71,27.73,27.7,27.73,44849.0,17.8072,17.8201,17.8008,17.8201,44849.0
2017-11-14 14:55:00,27.74,27.74,27.72,27.74,46391.0,17.8265,17.8265,17.8137,17.8265,46391.0
2017-11-14 15:00:00,27.74,27.83,27.73,27.82,71213.0,17.8265,17.8844,17.8201,17.8779,71213.0
2017-11-14 15:05:00,27.81,27.82,27.79,27.79,126599.0,17.8715,17.8779,17.8586,17.8586,126599.0
2017-11-14 15:10:00,27.8,27.82,27.78,27.79,45165.0,17.8651,17.8779,17.8522,17.8586,45165.0
2017-11-14 15:15:00,27.79,27.81,27.77,27.78,33863.0,17.8586,17.8715,17.8458,17.8522,33863.0
2017-11-14 15:20:00,27.78,27.78,27.73,27.74,69831.0,17.8522,17.8522,17.8201,17.8265,69831.0
2017-11-14 15:25:00,27.74,27.76,27.72,27.73,50566.0,17.8265,17.8394,17.8137,17.8201,50566.0
2017-11-14 15:30:00,27.74,27.74,27.72,27.72,35220.0,17.8265,17.8265,17.8137,17.8137,35220.0
2017-11-14 15:35:00,27.73,27.73,27.7,27.71,76082.0,17.8201,17.8201,17.8008,17.8072,76082.0
2017-11-14 15:40:00,27.7,27.71,27.68,27.68,70834.0,17.8008,17.8072,17.788,17.788,70834.0
2017-11-14 15:45:00,27.69,27.69,27.67,27.69,118265.0,17.7944,17.7944,17.7815,17.7944,118265.0
2017-11-14 15:50:00,27.69,27.69,27.68,27.69,102674.0,17.7944,17.7944,17.788,17.7944,102674.0
2017-11-14 15:55:00,27.69,27.73,27.67,27.72,448220.0,17.7944,17.8201,17.7815,17.8137,448220.0
2017-11-15 09:30:00,27.5,27.55,27.33,27.34,69973.0,17.6723,17.7044,17.563,17.5695,69973.0
2017-11-15 09:35:00,27.35,27.41,27.28,27.34,58801.0,17.5759,17.6144,17.5309,17.5695,58801.0
2017-11-15 09:40:00,27.35,27.39,27.33,27.33,104424.0,17.5759,17.6016,17.563,17.563,104424.0
2017-11-15 09:45:00,27.32,27.35,27.3,27.33,43822.0,17.5566,17.5759,17.5438,17.563,43822.0
2017-11-15 09:50:00,27.33,27.35,27.3,27.33,45196.0,17.563,17.5759,17.5438,17.563,45196.0
2017-11-15 09:55:00,27.34,27.34,27.23,27.24,54098.0,17.5695,17.5695,17.4988,17.5052,54098.0
2017-11-15 10:00:00,27.24,27.29,27.21,27.29,130880.0,17.5052,17.5373,17.4859,17.5373,130880.0
2017-11-15 10:05:00,27.29,27.31,27.26,27.28,49770.0,17.5373,17.5502,17.5181,17.5309,49770.0
2017-11-15 10:10:00,27.28,27.29,27.22,27.22,89849.0,17.5309,17.5373,17.4923,17.4923,89849.0
2017-11-15 10:15:00,27.22,27.3,27.21,27.28,94556.0,17.4923,17.5438,17.4859,17.5309,94556.0
2017-11-15 10:20:00,27.28,27.36,27.28,27.33,90874.0,17.5309,17.5823,17.5309,17.563,90874.0
2017-11-15 10:25:00,27.34,27.35,27.26,27.26,117294.0,17.5695,17.5759,17.5181,17.5181,117294.0
2017-11-15 10:30:00,27.26,27.42,27.26,27.41,65405.0,17.5181,17.6209,17.5181,17.6144,65405.0
2017-11-15 10:35:00,27.41,27.52,27.4,27.52,90121.0,17.6144,17.6851,17.608,17.6851,90121.0
2017-11-15 10:40:00,27.53,27.66,27.52,27.65,123567.0,17.6916,17.7751,17.6851,17.7687,123567.0
2017-11-15 10:45:00,27.66,27.69,27.57,27.61,83476.0,17.7751,17.7944,17.7173,17.743,83476.0
2017-11-15 10:50:00,27.62,27.62,27.52,27.54,24488.0,17.7494,17.7494,17.6851,17.698,24488.0
2017-11-15 10:55:00,27.54,27.58,27.53,27.57,62714.0,17.698,17.7237,17.6916,17.7173,62714.0
2017-11-15 11:00:00,27.57,27.61,27.56,27.6,42970.0,17.7173,17.743,17.7108,17.7365,42970.0
2017-11-15 11:05:00,27.61,27.61,27.54,27.59,28627.0,17.743,17.743,17.698,17.7301,28627.0
2017-11-15 11:10:00,27.59,27.59,27.55,27.57,25964.0,17.7301,17.7301,17.7044,17.7173,25964.0
2017-11-15 11:15:00,27.57,27.59,27.54,27.54,35004.0,17.7173,17.7301,17.698,17.698,35004.0
2017-11-15 11:20:00,27.54,27.57,27.54,27.54,40470.0,17.698,17.7173,17.698,17.698,40470.0
2017-11-15 11:25:00,27.55,27.56,27.52,27.54,20358.0,17.7044,17.7108,17.6851,17.698,20358.0
2017-11-15 11:30:00,27.54,27.54,27.51,27.53,45658.0,17.698,17.698,17.6787,17.6916,45658.0
2017-11-15 11:35:00,27.54,27.57,27.53,27.55,30972.0,17.698,17.7173,17.6916,17.7044,30972.0
2017-11-15 11:40:00,27.55,27.61,27.54,27.6,58149.0,17.7044,17.743,17.698,17.7365,58149.0
2017-11-15 11:45:00,27.6,27.61,27.57,27.59,49244.0,17.7365,17.743,17.7173,17.7301,49244.0
2017-11-15 11:50:00,27.59,27.61,27.56,27.61,25936.0,17.7301,17.743,17.7108,17.743,25936.0
2017-11-15 11:55:00,27.6,27.6,27.58,27.58,14619.0,17.7365,17.7365,17.7237,17.7237,14619.0
2017-11-15 12:00:00,27.59,27.6,27.56,27.56,11687.0,17.7301,17.7365,17.7108,17.7108,11687.0
2017-11-15 12:05:00,27.56,27.61,27.56,27.6,39604.0,17.7108,17.743,17.7108,17.7365,39604.0
2017-11-15 12:10:00,27.6,27.61,27.58,27.6,28150.0,17.7365,17.743,17.7237,17.7365,28150.0
2017-11-15 12:15:00,27.6,27.6,27.58,27.59,15477.0,17.7365,17.7365,17.7237,17.7301,15477.0
2017-11-15 12:20:00,27.58,27.6,27.55,27.59,31053.0,17.7237,17.7365,17.7044,17.7301,31053.0
2017-11-15 12:25:00,27.59,27.62,27.58,27.6,26805.0,17.7301,17.7494,17.7237,17.7365,26805.0
2017-11-15 12:30:00,27.6,27.64,27.59,27.64,51337.0,17.7365,17.7623,17.7301,17.7623,51337.0
2017-11-15 12:35:00,27.64,27.67,27.63,27.67,34938.0,17.7623,17.7815,17.7558,17.7815,34938.0
2017-11-15 12:40:00,27.66,27.67,27.63,27.64,16017.0,17.7751,17.7815,17.7558,17.7623,16017.0
2017-11-15 12:45:00,27.64,27.64,27.62,27.63,14847.0,17.7623,17.7623,17.7494,17.7558,14847.0
2017-11-15 12:50:00,27.62,27.65,27.62,27.65,21679.0,17.7494,17.7687,17.7494,17.7687,21679.0
2017-11-15 12:55:00,27.64,27.65,27.62,27.62,19853.0,17.7623,17.7687,17.7494,17.7494,19853.0
2017-11-15 13:00:00,27.62,27.65,27.62,27.64,16060.0,17.7494,17.7687,17.7494,17.7623,16060.0
2017-11-15 13:05:00,27.64,27.64,27.61,27.62,29071.0,17.7623,17.7623,17.743,17.7494,29071.0
2017-11-15 13:10:00,27.62,27.62,27.59,27.6,40203.0,17.7494,17.7494,17.7301,17.7365,40203.0
2017-11-15 13:15:00,27.61,27.62,27.6,27.61,21194.0,17.743,17.7494,17.7365,17.743,21194.0
2017-11-15 13:20:00,27.61,27.62,27.59,27.62,41738.0,17.743,17.7494,17.7301,17.7494,41738.0
2017-11-15 13:25:00,27.61,27.64,27.59,27.63,44466.0,17.743,17.7623,17.7301,17.7558,44466.0
2017-11-15 13:30:00,27.63,27.64,27.61,27.63,11979.0,17.7558,17.7623,17.743,17.7558,11979.0
2017-11-15 13:35:00,27.63,27.65,27.62,27.63,28310.0,17.7558,17.7687,17.7494,17.7558,28310.0
2017-11-15 13:40:00,27.64,27.66,27.63,27.66,22564.0,17.7623,17.7751,17.7558,17.7751,22564.0
2017-11-15 13:45:00,27.65,27.66,27.63,27.65,16213.0,17.7687,17.7751,17.7558,17.7687,16213.0
2017-11-15 13:50:00,27.65,27.66,27.62,27.63,33045.0,17.7687,17.7751,17.7494,17.7558,33045.0
2017-11-15 13:55:00,27.63,27.63,27.59,27.59,13139.0,17.7558,17.7558,17.7301,17.7301,13139.0
2017-11-15 14:00:00,27.59,27.62,27.57,27.62,46281.0,17.7301,17.7494,17.7173,17.7494,46281.0
2017-11-15 14:05:00,27.61,27.62,27.59,27.6,13658.0,17.743,17.7494,17.7301,17.7365,13658.0
2017-11-15 14:10:00,27.59,27.61,27.58,27.61,21165.0,17.7301,17.743,17.7237,17.743,21165.0
2017-11-15 14:15:00,27.61,27.63,27.59,27.63,32588.0,17.743,17.7558,17.7301,17.7558,32588.0
2017-11-15 14:20:00,27.63,27.65,27.62,27.65,14775.0,17.7558,17.7687,17.7494,17.7687,14775.0
2017-11-15 14:25:00,27.64,27.69,27.64,27.69,51408.0,17.7623,17.7944,17.7623,17.7944,51408.0
2017-11-15 14:30:00,27.69,27.73,27.68,27.71,50459.0,17.7944,17.8201,17.788,17.8072,50459.0
2017-11-15 14:35:00,27.72,27.72,27.67,27.68,25205.0,17.8137,17.8137,17.7815,17.788,25205.0
2017-11-15 14:40:00,27.67,27.7,27.64,27.64,31124.0,17.7815,17.8008,17.7623,17.7623,31124.0
2017-11-15 14:45:00,27.65,27.66,27.64,27.66,35938.0,17.7687,17.7751,17.7623,17.7751,35938.0
2017-11-15 14:50:00,27.65,27.68,27.65,27.67,42827.0,17.7687,17.788,17.7687,17.7815,42827.0
2017-11-15 14:55:00,27.67,27.68,27.66,27.67,43327.0,17.7815,17.788,17.7751,17.7815,43327.0
2017-11-15 15:00:00,27.66,27.7,27.66,27.7,46618.0,17.7751,17.8008,17.7751,17.8008,46618.0
2017-11-15 15:05:00,27.69,27.7,27.67,27.69,24009.0,17.7944,17.8008,17.7815,17.7944,24009.0
2017-11-15 15:10:00,27.68,27.69,27.65,27.66,59831.0,17.788,17.7944,17.7687,17.7751,59831.0
2017-11-15 15:15:00,27.66,27.67,27.63,27.63,40442.0,17.7751,17.7815,17.7558,17.7558,40442.0
2017-11-15 15:20:00,27.63,27.64,27.56,27.57,55431.0,17.7558,17.7623,17.7108,17.7173,55431.0
2017-11-15 15:25:00,27.57,27.58,27.53,27.53,50938.0,17.7173,17.7237,17.6916,17.6916,50938.0
2017-11-15 15:30:00,27.53,27.54,27.5,27.5,127937.0,17.6916,17.698,17.6723,17.6723,127937.0
2017-11-15 15:35:00,27.51,27.56,27.5,27.55,82508.0,17.6787,17.7108,17.6723,17.7044,82508.0
2017-11-15 15:40:00,27.55,27.56,27.51,27.52,69614.0,17.7044,17.7108,17.6787,17.6851,69614.0
2017-11-15 15:45:00,27.53,27.54,27.51,27.53,93836.0,17.6916,17.698,17.6787,17.6916,93836.0
2017-11-15 15:50:00,27.52,27.53,27.5,27.5,99302.0,17.6851,17.6916,17.6723,17.6723,99302.0
2017-11-15 15:55:00,27.51,27.51,27.47,27.51,230295.0,17.6787,17.6787,17.653,17.6787,230295.0
2017-11-16 09:30:00,27.47,27.51,27.44,27.45,72941.0,17.653,17.6787,17.6337,17.6402,72941.0
2017-11-16 09:35:00,27.45,27.49,27.43,27.44,86970.0,17.6402,17.6659,17.6273,17.6337,86970.0
2017-11-16 09:40:00,27.43,27.43,27.33,27.33,68711.0,17.6273,17.6273,17.563,17.563,68711.0
2017-11-16 09:45:00,27.33,27.33,27.25,27.27,33641.0,17.563,17.563,17.5116,17.5245,33641.0
2017-11-16 09:50:00,27.27,27.28,27.18,27.23,34296.0,17.5245,17.5309,17.4666,17.4988,34296.0
2017-11-16 09:55:00,27.22,27.24,27.19,27.23,33987.0,17.4923,17.5052,17.4731,17.4988,33987.0
2017-11-16 10:00:00,27.23,27.38,27.23,27.38,131691.0,17.4988,17.5952,17.4988,17.5952,131691.0
2017-11-16 10:05:00,27.38,27.41,27.36,27.38,24311.0,17.5952,17.6144,17.5823,17.5952,24311.0
2017-11-16 10:10:00,27.38,27.38,27.31,27.37,43927.0,17.5952,17.5952,17.5502,17.5887,43927.0
2017-11-16 10:15:00,27.36,27.38,27.32,27.35,29118.0,17.5823,17.5952,17.5566,17.5759,29118.0
2017-11-16 10:20:00,27.34,27.35,27.32,27.35,25106.0,17.5695,17.5759,17.5566,17.5759,25106.0
2017-11-16 10:25:00,27.35,27.37,27.33,27.37,96288.0,17.5759,17.5887,17.563,17.5887,96288.0
2017-11-16 10:30:00,27.37,27.42,27.34,27.38,44641.0,17.5887,17.6209,17.5695,17.5952,44641.0
2017-11-16 10:35:00,27.38,27.4,27.36,27.37,28253.0,17.5952,17.608,17.5823,17.5887,28253.0
2017-11-16 10:40:00,27.37,27.42,27.36,27.41,36165.0,17.5887,17.6209,17.5823,17.6144,36165.0
2017-11-16 10:45:00,27.42,27.43,27.38,27.39,22111.0,17.6209,17.6273,17.5952,17.6016,22111.0
2017-11-16 10:50:00,27.38,27.39,27.35,27.35,21108.0,17.5952,17.6016,17.5759,17.5759,21108.0
2017-11-16 10:55:00,27.35,27.36,27.28,27.3,45578.0,17.5759,17.5823,17.5309,17.5438,45578.0
2017-11-16 11:00:00,27.3,27.34,27.29,27.34,123466.0,17.5438,17.5695,17.5373,17.5695,123466.0
2017-11-16 11:05:00,27.33,27.34,27.29,27.3,38877.0,17.563,17.5695,17.5373,17.5438,38877.0
2017-11-16 11:10:00,27.29,27.3,27.25,27.29,57938.0,17.5373,17.5438,17.5116,17.5373,57938.0
2017-11-16 11:15:00,27.29,27.31,27.28,27.3,77416.0,17.5373,17.5502,17.5309,17.5438,77416.0
2017-11-16 11:20:00,27.29,27.33,27.28,27.28,64484.0,17.5373,17.563,17.5309,17.5309,64484.0
2017-11-16 11:25:00,27.28,27.29,27.25,27.27,37440.0,17.5309,17.5373,17.5116,17.5245,37440.0
2017-11-16 11:30:00,27.28,27.28,27.26,27.28,16854.0,17.5309,17.5309,17.5181,17.5309,16854.0
2017-11-16 11:35:00,27.28,27.32,27.25,27.26,43522.0,17.5309,17.5566,17.5116,17.5181,43522.0
2017-11-16 11:40:00,27.27,27.33,27.26,27.31,66014.0,17.5245,17.563,17.5181,17.5502,66014.0
2017-11-16 11:45:00,27.31,27.34,27.28,27.31,38855.0,17.5502,17.5695,17.5309,17.5502,38855.0
2017-11-16 11:50:00,27.31,27.34,27.3,27.33,34701.0,17.5502,17.5695,17.5438,17.563,34701.0
2017-11-16 11:55:00,27.34,27.34,27.32,27.33,61950.0,17.5695,17.5695,17.5566,17.563,61950.0
2017-11-16 12:00:00,27.33,27.34,27.3,27.33,53010.0,17.563,17.5695,17.5438,17.563,53010.0
2017-11-16 12:05:00,27.33,27.33,27.29,27.3,11179.0,17.563,17.563,17.5373,17.5438,11179.0
2017-11-16 12:10:00,27.3,27.32,27.29,27.31,15708.0,17.5438,17.5566,17.5373,17.5502,15708.0
2017-11-16 12:15:00,27.32,27.32,27.3,27.31,76141.0,17.5566,17.5566,17.5438,17.5502,76141.0
2017-11-16 12:20:00,27.3,27.3,27.28,27.29,24684.0,17.5438,17.5438,17.5309,17.5373,24684.0
2017-11-16 12:25:00,27.28,27.3,27.28,27.29,21446.0,17.5309,17.5438,17.5309,17.5373,21446.0
2017-11-16 12:30:00,27.3,27.3,27.27,27.29,32047.0,17.5438,17.5438,17.5245,17.5373,32047.0
2017-11-16 12:35:00,27.29,27.29,27.26,27.28,24907.0,17.5373,17.5373,17.5181,17.5309,24907.0
2017-11-16 12:40:00,27.28,27.28,27.26,27.28,31011.0,17.5309,17.5309,17.5181,17.5309,31011.0
2017-11-16 12:45:00,27.28,27.33,27.26,27.31,61178.0,17.5309,17.563,17.5181,17.5502,61178.0
2017-11-16 12:50:00,27.31,27.31,27.3,27.3,33462.0,17.5502,17.5502,17.5438,17.5438,33462.0
2017-11-16 12:55:00,27.3,27.31,27.29,27.3,27814.0,17.5438,17.5502,17.5373,17.5438,27814.0
2017-11-16 13:00:00,27.3,27.3,27.28,27.28,18394.0,17.5438,17.5438,17.5309,17.5309,18394.0
2017-11-16 13:05:00,27.28,27.29,27.27,27.28,13078.0,17.5309,17.5373,17.5245,17.5309,13078.0
2017-11-16 13:10:00,27.28,27.28,27.25,27.25,36886.0,17.5309,17.5309,17.5116,17.5116,36886.0
2017-11-16 13:15:00,27.26,27.27,27.25,27.26,26655.0,17.5181,17.5245,17.5116,17.5181,26655.0
2017-11-16 13:20:00,27.27,27.27,27.21,27.21,70425.0,17.5245,17.5245,17.4859,17.4859,70425.0
2017-11-16 13:25:00,27.21,27.22,27.19,27.2,47641.0,17.4859,17.4923,17.4731,17.4795,47641.0
2017-11-16 13:30:00,27.2,27.24,27.19,27.23,35580.0,17.4795,17.5052,17.4731,17.4988,35580.0
2017-11-16 13:35:00,27.23,27.23,27.2,27.21,12778.0,17.4988,17.4988,17.4795,17.4859,12778.0
2017-11-16 13:40:00,27.2,27.21,27.18,27.2,26752.0,17.4795,17.4859,17.4666,17.4795,26752.0
2017-11-16 13:45:00,27.2,27.23,27.2,27.21,16911.0,17.4795,17.4988,17.4795,17.4859,16911.0
2017-11-16 13:50:00,27.21,27.22,27.19,27.19,24123.0,17.4859,17.4923,17.4731,17.4731,24123.0
2017-11-16 13:55:00,27.19,27.19,27.16,27.17,44601.0,17.4731,17.4731,17.4538,17.4602,44601.0
2017-11-16 14:00:00,27.16,27.17,27.15,27.17,48636.0,17.4538,17.4602,17.4474,17.4602,48636.0
2017-11-16 14:05:00,27.18,27.2,27.17,27.2,54134.0,17.4666,17.4795,17.4602,17.4795,54134.0
2017-11-16 14:10:00,27.2,27.21,27.17,27.17,32348.0,17.4795,17.4859,17.4602,17.4602,32348.0
2017-11-16 14:15:00,27.18,27.18,27.09,27.09,77953.0,17.4666,17.4666,17.4088,17.4088,77953.0
2017-11-16 14:20:00,27.1,27.1,27.07,27.09,66580.0,17.4152,17.4152,17.396,17.4088,66580.0
2017-11-16 14:25:00,27.08,27.1,27.05,27.07,114730.0,17.4024,17.4152,17.3831,17.396,114730.0
2017-11-16 14:30:00,27.06,27.07,27.03,27.03,33893.0,17.3895,17.396,17.3702,17.3702,33893.0
2017-11-16 14:35:00,27.03,27.04,27.02,27.03,60601.0,17.3702,17.3767,17.3638,17.3702,60601.0
2017-11-16 14:40:00,27.04,27.14,27.02,27.13,130521.0,17.3767,17.4409,17.3638,17.4345,130521.0
2017-11-16 14:45:00,27.12,27.13,27.09,27.1,26580.0,17.4281,17.4345,17.4088,17.4152,26580.0
2017-11-16 14:50:00,27.09,27.1,27.08,27.1,25198.0,17.4088,17.4152,17.4024,17.4152,25198.0
2017-11-16 14:55:00,27.1,27.1,27.07,27.08,36193.0,17.4152,17.4152,17.396,17.4024,36193.0
2017-11-16 15:00:00,27.08,27.09,27.05,27.08,78910.0,17.4024,17.4088,17.3831,17.4024,78910.0
2017-11-16 15:05:00,27.08,27.09,27.06,27.06,73929.0,17.4024,17.4088,17.3895,17.3895,73929.0
2017-11-16 15:10:00,27.06,27.07,27.03,27.05,45973.0,17.3895,17.396,17.3702,17.3831,45973.0
2017-11-16 15:15:00,27.05,27.05,27.02,27.03,30397.0,17.3831,17.3831,17.3638,17.3702,30397.0
2017-11-16 15:20:00,27.03,27.04,27.02,27.03,39180.0,17.3702,17.3767,17.3638,17.3702,39180.0
2017-11-16 15:25:00,27.03,27.05,26.99,27.0,94434.0,17.3702,17.3831,17.3445,17.351,94434.0
2017-11-16 15:30:00,27.01,27.02,26.98,27.0,84288.0,17.3574,17.3638,17.3381,17.351,84288.0
2017-11-16 15:35:00,27.0,27.0,26.98,26.99,61219.0,17.351,17.351,17.3381,17.3445,61219.0
2017-11-16 15:40:00,26.99,27.01,26.99,27.01,55045.0,17.3445,17.3574,17.3445,17.3574,55045.0
2017-11-16 15:45:00,27.01,27.02,27.0,27.01,106936.0,17.3574,17.3638,17.351,17.3574,106936.0
2017-11-16 15:50:00,27.02,27.02,27.01,27.02,90515.0,17.3638,17.3638,17.3574,17.3638,90515.0
2017-11-16 15:55:00,27.02,27.02,26.99,27.02,427546.0,17.3638,17.3638,17.3445,17.3638,427546.0
2017-11-17 09:30:00,27.03,27.1,27.02,27.03,184222.0,17.3702,17.4152,17.3638,17.3702,184222.0
2017-11-17 09:35:00,27.04,27.06,27.0,27.01,55444.0,17.3767,17.3895,17.351,17.3574,55444.0
2017-11-17 09:40:00,27.0,27.01,26.94,26.94,42271.0,17.351,17.3574,17.3124,17.3124,42271.0
2017-11-17 09:45:00,26.95,26.97,26.9,26.96,58180.0,17.3188,17.3317,17.2867,17.3253,58180.0
2017-11-17 09:50:00,26.96,26.97,26.87,26.88,51670.0,17.3253,17.3317,17.2674,17.2739,51670.0
2017-11-17 09:55:00,26.88,26.93,26.86,26.86,120001.0,17.2739,17.306,17.261,17.261,120001.0
2017-11-17 10:00:00,26.86,26.87,26.81,26.83,79942.0,17.261,17.2674,17.2289,17.2417,79942.0
2017-11-17 10:05:00,26.82,26.93,26.82,26.92,94677.0,17.2353,17.306,17.2353,17.2996,94677.0
2017-11-17 10:10:00,26.92,26.93,26.84,26.85,38381.0,17.2996,17.306,17.2482,17.2546,38381.0
2017-11-17 10:15:00,26.86,26.89,26.83,26.86,81260.0,17.261,17.2803,17.2417,17.261,81260.0
2017-11-17 10:20:00,26.87,26.94,26.86,26.93,31969.0,17.2674,17.3124,17.261,17.306,31969.0
2017-11-17 10:25:00,26.94,26.95,26.91,26.92,99565.0,17.3124,17.3188,17.2931,17.2996,99565.0
2017-11-17 10:30:00,26.93,26.93,26.87,26.88,60899.0,17.306,17.306,17.2674,17.2739,60899.0
2017-11-17 10:35:00,26.87,26.91,26.87,26.89,31905.0,17.2674,17.2931,17.2674,17.2803,31905.0
2017-11-17 10:40:00,26.89,26.94,26.88,26.92,25542.0,17.2803,17.3124,17.2739,17.2996,25542.0
2017-11-17 10:45:00,26.92,26.98,26.9,26.95,64981.0,17.2996,17.3381,17.2867,17.3188,64981.0
2017-11-17 10:50:00,26.96,26.99,26.94,26.99,34130.0,17.3253,17.3445,17.3124,17.3445,34130.0
2017-11-17 10:55:00,26.99,26.99,26.96,26.98,24022.0,17.3445,17.3445,17.3253,17.3381,24022.0
2017-11-17 11:00:00,26.99,26.99,26.92,26.98,59354.0,17.3445,17.3445,17.2996,17.3381,59354.0
2017-11-17 11:05:00,26.97,27.02,26.95,26.97,32234.0,17.3317,17.3638,17.3188,17.3317,32234.0
2017-11-17 11:10:00,26.98,27.04,26.97,27.04,43803.0,17.3381,17.3767,17.3317,17.3767,43803.0
2017-11-17 11:15:00,27.04,27.07,27.03,27.06,61876.0,17.3767,17.396,17.3702,17.3895,61876.0
2017-11-17 11:20:00,27.05,27.08,27.04,27.05,46258.0,17.3831,17.4024,17.3767,17.3831,46258.0
2017-11-17 11:25:00,27.06,27.06,27.02,27.03,50128.0,17.3895,17.3895,17.3638,17.3702,50128.0
2017-11-17 11:30:00,27.03,27.03,27.01,27.01,28399.0,17.3702,17.3702,17.3574,17.3574,28399.0
2017-11-17 11:35:00,27.02,27.05,27.01,27.05,29273.0,17.3638,17.3831,17.3574,17.3831,29273.0
2017-11-17 11:40:00,27.04,27.08,27.04,27.07,30656.0,17.3767,17.4024,17.3767,17.396,30656.0
2017-11-17 11:45:00,27.07,27.09,27.05,27.08,32031.0,17.396,17.4088,17.3831,17.4024,32031.0
2017-11-17 11:50:00,27.08,27.18,27.07,27.18,132069.0,17.4024,17.4666,17.396,17.4666,132069.0
2017-11-17 11:55:00,27.18,27.18,27.15,27.17,31289.0,17.4666,17.4666,17.4474,17.4602,31289.0
2017-11-17 12:00:00,27.17,27.18,27.14,27.14,26486.0,17.4602,17.4666,17.4409,17.4409,26486.0
2017-11-17 12:05:00,27.14,27.2,27.13,27.19,28001.0,17.4409,17.4795,17.4345,17.4731,28001.0
2017-11-17 12:10:00,27.19,27.23,27.18,27.21,26640.0,17.4731,17.4988,17.4666,17.4859,26640.0
2017-11-17 12:15:00,27.21,27.22,27.18,27.21,45851.0,17.4859,17.4923,17.4666,17.4859,45851.0
2017-11-17 12:20:00,27.21,27.25,27.21,27.22,49062.0,17.4859,17.5116,17.4859,17.4923,49062.0
2017-11-17 12:25:00,27.22,27.22,27.18,27.21,17316.0,17.4923,17.4923,17.4666,17.4859,17316.0
2017-11-17 12:30:00,27.21,27.21,27.17,27.17,11743.0,17.4859,17.4859,17.4602,17.4602,11743.0
2017-11-17 12:35:00,27.17,27.19,27.16,27.17,13252.0,17.4602,17.4731,17.4538,17.4602,13252.0
2017-11-17 12:40:00,27.18,27.22,27.17,27.22,58081.0,17.4666,17.4923,17.4602,17.4923,58081.0
2017-11-17 12:45:00,27.23,27.24,27.21,27.21,30818.0,17.4988,17.5052,17.4859,17.4859,30818.0
2017-11-17 12:50:00,27.22,27.26,27.21,27.23,28230.0,17.4923,17.5181,17.4859,17.4988,28230.0
2017-11-17 12:55:00,27.22,27.24,27.21,27.23,27150.0,17.4923,17.5052,17.4859,17.4988,27150.0
2017-11-17 13:00:00,27.24,27.27,27.22,27.25,44224.0,17.5052,17.5245,17.4923,17.5116,44224.0
2017-11-17 13:05:00,27.24,27.25,27.2,27.2,21599.0,17.5052,17.5116,17.4795,17.4795,21599.0
2017-11-17 13:10:00,27.21,27.24,27.2,27.23,40314.0,17.4859,17.5052,17.4795,17.4988,40314.0
2017-11-17 13:15:00,27.23,27.24,27.22,27.24,10135.0,17.4988,17.5052,17.4923,17.5052,10135.0
2017-11-17 13:20:00,27.23,27.25,27.22,27.24,37677.0,17.4988,17.5116,17.4923,17.5052,37677.0
2017-11-17 13:25:00,27.25,27.27,27.24,27.26,37179.0,17.5116,17.5245,17.5052,17.5181,37179.0
2017-11-17 13:30:00,27.27,27.28,27.24,27.24,26819.0,17.5245,17.5309,17.5052,17.5052,26819.0
2017-11-17 13:35:00,27.24,27.27,27.24,27.27,15506.0,17.5052,17.5245,17.5052,17.5245,15506.0
2017-11-17 13:40:00,27.27,27.3,27.25,27.3,61632.0,17.5245,17.5438,17.5116,17.5438,61632.0
2017-11-17 13:45:00,27.3,27.33,27.29,27.32,40957.0,17.5438,17.563,17.5373,17.5566,40957.0
2017-11-17 13:50:00,27.32,27.33,27.3,27.3,26473.0,17.5566,17.563,17.5438,17.5438,26473.0
2017-11-17 13:55:00,27.3,27.33,27.27,27.33,68788.0,17.5438,17.563,17.5245,17.563,68788.0
2017-11-17 14:00:00,27.32,27.34,27.32,27.34,12060.0,17.5566,17.5695,17.5566,17.5695,12060.0
2017-11-17 14:05:00,27.34,27.35,27.32,27.34,31988.0,17.5695,17.5759,17.5566,17.5695,31988.0
2017-11-17 14:10:00,27.34,27.35,27.33,27.34,17724.0,17.5695,17.5759,17.563,17.5695,17724.0
2017-11-17 14:15:00,27.34,27.34,27.32,27.34,24390.0,17.5695,17.5695,17.5566,17.5695,24390.0
2017-11-17 14:20:00,27.34,27.35,27.31,27.31,24275.0,17.5695,17.5759,17.5502,17.5502,24275.0
2017-11-17 14:25:00,27.3,27.32,27.29,27.32,25910.0,17.5438,17.5566,17.5373,17.5566,25910.0
2017-11-17 14:30:00,27.32,27.32,27.3,27.3,13086.0,17.5566,17.5566,17.5438,17.5438,13086.0
2017-11-17 14:35:00,27.3,27.31,27.28,27.29,31567.0,17.5438,17.5502,17.5309,17.5373,31567.0
2017-11-17 14:40:00,27.29,27.3,27.27,27.3,31621.0,17.5373,17.5438,17.5245,17.5438,31621.0
2017-11-17 14:45:00,27.3,27.31,27.28,27.3,29174.0,17.5438,17.5502,17.5309,17.5438,29174.0
2017-11-17 14:50:00,27.3,27.31,27.29,27.3,37053.0,17.5438,17.5502,17.5373,17.5438,37053.0
2017-11-17 14:55:00,27.3,27.33,27.3,27.33,27570.0,17.5438,17.563,17.5438,17.563,27570.0
2017-11-17 15:00:00,27.33,27.33,27.3,27.3,25914.0,17.563,17.563,17.5438,17.5438,25914.0
2017-11-17 15:05:00,27.31,27.33,27.3,27.33,29457.0,17.5502,17.563,17.5438,17.563,29457.0
2017-11-17 15:10:00,27.33,27.33,27.31,27.31,32842.0,17.563,17.563,17.5502,17.5502,32842.0
2017-11-17 15:15:00,27.3,27.32,27.29,27.31,31478.0,17.5438,17.5566,17.5373,17.5502,31478.0
2017-11-17 15:20:00,27.31,27.32,27.3,27.32,37514.0,17.5502,17.5566,17.5438,17.5566,37514.0
2017-11-17 15:25:00,27.32,27.32,27.31,27.32,20358.0,17.5566,17.5566,17.5502,17.5566,20358.0
2017-11-17 15:30:00,27.31,27.33,27.31,27.32,59362.0,17.5502,17.563,17.5502,17.5566,59362.0
2017-11-17 15:35:00,27.32,27.32,27.31,27.32,26789.0,17.5566,17.5566,17.5502,17.5566,26789.0
2017-11-17 15:40:00,27.32,27.32,27.28,27.29,61172.0,17.5566,17.5566,17.5309,17.5373,61172.0
2017-11-17 15:45:00,27.28,27.29,27.27,27.27,90891.0,17.5309,17.5373,17.5245,17.5245,90891.0
2017-11-17 15:50:00,27.28,27.29,27.26,27.26,83264.0,17.5309,17.5373,17.5181,17.5181,83264.0
2017-11-17 15:55:00,27.26,27.28,27.25,27.26,367965.0,17.5181,17.5309,17.5116,17.5181,367965.0
2017-11-20 09:30:00,27.26,27.26,27.09,27.13,56454.0,17.5181,17.5181,17.4088,17.4345,56454.0
2017-11-20 09:35:00,27.13,27.16,27.06,27.11,16404.0,17.4345,17.4538,17.3895,17.4217,16404.0
2017-11-20 09:40:00,27.12,27.14,27.1,27.13,54647.0,17.4281,17.4409,17.4152,17.4345,54647.0
2017-11-20 09:45:00,27.13,27.14,27.03,27.03,51116.0,17.4345,17.4409,17.3702,17.3702,51116.0
2017-11-20 09:50:00,27.02,27.04,26.97,27.0,56145.0,17.3638,17.3767,17.3317,17.351,56145.0
2017-11-20 09:55:00,27.0,27.11,26.99,27.11,73724.0,17.351,17.4217,17.3445,17.4217,73724.0
2017-11-20 10:00:00,27.11,27.11,27.05,27.05,35604.0,17.4217,17.4217,17.3831,17.3831,35604.0
2017-11-20 10:05:00,27.06,27.09,27.04,27.08,43397.0,17.3895,17.4088,17.3767,17.4024,43397.0
2017-11-20 10:10:00,27.08,27.11,27.06,27.07,72757.0,17.4024,17.4217,17.3895,17.396,72757.0
2017-11-20 10:15:00,27.07,27.08,27.01,27.03,23433.0,17.396,17.4024,17.3574,17.3702,23433.0
2017-11-20 10:20:00,27.02,27.03,26.99,27.02,26459.0,17.3638,17.3702,17.3445,17.3638,26459.0
2017-11-20 10:25:00,27.02,27.05,27.0,27.02,28163.0,17.3638,17.3831,17.351,17.3638,28163.0
2017-11-20 10:30:00,27.03,27.06,27.0,27.06,66891.0,17.3702,17.3895,17.351,17.3895,66891.0
2017-11-20 10:35:00,27.05,27.12,27.04,27.09,65061.0,17.3831,17.4281,17.3767,17.4088,65061.0
2017-11-20 10:40:00,27.09,27.19,27.08,27.18,50106.0,17.4088,17.4731,17.4024,17.4666,50106.0
2017-11-20 10:45:00,27.18,27.28,27.17,27.26,46685.0,17.4666,17.5309,17.4602,17.5181,46685.0
2017-11-20 10:50:00,27.26,27.31,27.23,27.28,51439.0,17.5181,17.5502,17.4988,17.5309,51439.0
2017-11-20 10:55:00,27.29,27.33,27.28,27.33,44796.0,17.5373,17.563,17.5309,17.563,44796.0
2017-11-20 11:00:00,27.33,27.33,27.26,27.29,25384.0,17.563,17.563,17.5181,17.5373,25384.0
2017-11-20 11:05:00,27.28,27.34,27.28,27.32,40380.0,17.5309,17.5695,17.5309,17.5566,40380.0
2017-11-20 11:10:00,27.32,27.39,27.31,27.38,31398.0,17.5566,17.6016,17.5502,17.5952,31398.0
2017-11-20 11:15:00,27.38,27.39,27.36,27.39,18996.0,17.5952,17.6016,17.5823,17.6016,18996.0
2017-11-20 11:20:00,27.39,27.4,27.36,27.37,20633.0,17.6016,17.608,17.5823,17.5887,20633.0
2017-11-20 11:25:00,27.36,27.39,27.35,27.38,24388.0,17.5823,17.6016,17.5759,17.5952,24388.0
2017-11-20 11:30:00,27.39,27.39,27.36,27.37,22461.0,17.6016,17.6016,17.5823,17.5887,22461.0
2017-11-20 11:35:00,27.36,27.38,27.34,27.35,39369.0,17.5823,17.5952,17.5695,17.5759,39369.0
2017-11-20 11:40:00,27.35,27.39,27.35,27.38,37475.0,17.5759,17.6016,17.5759,17.5952,37475.0
2017-11-20 11:45:00,27.38,27.44,27.37,27.43,34721.0,17.5952,17.6337,17.5887,17.6273,34721.0
2017-11-20 11:50:00,27.44,27.45,27.41,27.41,8128.0,17.6337,17.6402,17.6144,17.6144,8128.0
2017-11-20 11:55:00,27.42,27.42,27.37,27.38,42942.0,17.6209,17.6209,17.5887,17.5952,42942.0
2017-11-20 12:00:00,27.38,27.39,27.36,27.39,38438.0,17.5952,17.6016,17.5823,17.6016,38438.0
2017-11-20 12:05:00,27.39,27.47,27.37,27.45,151424.0,17.6016,17.653,17.5887,17.6402,151424.0
2017-11-20 12:10:00,27.45,27.5,27.43,27.44,80085.0,17.6402,17.6723,17.6273,17.6337,80085.0
2017-11-20 12:15:00,27.43,27.44,27.39,27.4,25106.0,17.6273,17.6337,17.6016,17.608,25106.0
2017-11-20 12:20:00,27.4,27.41,27.38,27.41,27861.0,17.608,17.6144,17.5952,17.6144,27861.0
2017-11-20 12:25:00,27.4,27.41,27.4,27.4,19824.0,17.608,17.6144,17.608,17.608,19824.0
2017-11-20 12:30:00,27.41,27.46,27.4,27.46,38112.0,17.6144,17.6466,17.608,17.6466,38112.0
2017-11-20 12:35:00,27.46,27.48,27.44,27.46,23052.0,17.6466,17.6594,17.6337,17.6466,23052.0
2017-11-20 12:40:00,27.45,27.49,27.45,27.48,14298.0,17.6402,17.6659,17.6402,17.6594,14298.0
2017-11-20 12:45:00,27.48,27.48,27.44,27.45,11527.0,17.6594,17.6594,17.6337,17.6402,11527.0
2017-11-20 12:50:00,27.45,27.45,27.42,27.42,7079.0,17.6402,17.6402,17.6209,17.6209,7079.0
2017-11-20 12:55:00,27.42,27.43,27.4,27.41,21449.0,17.6209,17.6273,17.608,17.6144,21449.0
2017-11-20 13:00:00,27.4,27.41,27.37,27.37,12601.0,17.608,17.6144,17.5887,17.5887,12601.0
2017-11-20 13:05:00,27.37,27.39,27.36,27.38,17152.0,17.5887,17.6016,17.5823,17.5952,17152.0
2017-11-20 13:10:00,27.38,27.41,27.37,27.4,21713.0,17.5952,17.6144,17.5887,17.608,21713.0
2017-11-20 13:15:00,27.39,27.4,27.39,27.4,6225.0,17.6016,17.608,17.6016,17.608,6225.0
2017-11-20 13:20:00,27.4,27.4,27.39,27.39,4669.0,17.608,17.608,17.6016,17.6016,4669.0
2017-11-20 13:25:00,27.4,27.41,27.38,27.39,38370.0,17.608,17.6144,17.5952,17.6016,38370.0
2017-11-20 13:30:00,27.39,27.4,27.38,27.38,7084.0,17.6016,17.608,17.5952,17.5952,7084.0
2017-11-20 13:35:00,27.38,27.39,27.36,27.37,17791.0,17.5952,17.6016,17.5823,17.5887,17791.0
2017-11-20 13:40:00,27.37,27.38,27.36,27.38,10268.0,17.5887,17.5952,17.5823,17.5952,10268.0
2017-11-20 13:45:00,27.38,27.4,27.37,27.39,22741.0,17.5952,17.608,17.5887,17.6016,22741.0
2017-11-20 13:50:00,27.39,27.39,27.37,27.37,6687.0,17.6016,17.6016,17.5887,17.5887,6687.0
2017-11-20 13:55:00,27.37,27.38,27.35,27.36,14807.0,17.5887,17.5952,17.5759,17.5823,14807.0
2017-11-20 14:00:00,27.35,27.39,27.35,27.38,39994.0,17.5759,17.6016,17.5759,17.5952,39994.0
2017-11-20 14:05:00,27.38,27.41,27.37,27.39,54628.0,17.5952,17.6144,17.5887,17.6016,54628.0
2017-11-20 14:10:00,27.4,27.41,27.39,27.4,17457.0,17.608,17.6144,17.6016,17.608,17457.0
2017-11-20 14:15:00,27.39,27.4,27.35,27.37,25500.0,17.6016,17.608,17.5759,17.5887,25500.0
2017-11-20 14:20:00,27.37,27.37,27.34,27.36,29448.0,17.5887,17.5887,17.5695,17.5823,29448.0
2017-11-20 14:25:00,27.36,27.39,27.35,27.38,23276.0,17.5823,17.6016,17.5759,17.5952,23276.0
2017-11-20 14:30:00,27.37,27.38,27.35,27.37,21414.0,17.5887,17.5952,17.5759,17.5887,21414.0
2017-11-20 14:35:00,27.37,27.39,27.36,27.38,21289.0,17.5887,17.6016,17.5823,17.5952,21289.0
2017-11-20 14:40:00,27.38,27.39,27.37,27.39,8867.0,17.5952,17.6016,17.5887,17.6016,8867.0
2017-11-20 14:45:00,27.38,27.39,27.38,27.38,4814.0,17.5952,17.6016,17.5952,17.5952,4814.0
2017-11-20 14:50:00,27.38,27.39,27.37,27.38,22338.0,17.5952,17.6016,17.5887,17.5952,22338.0
2017-11-20 14:55:00,27.38,27.4,27.37,27.4,57643.0,17.5952,17.608,17.5887,17.608,57643.0
2017-11-20 15:00:00,27.39,27.4,27.37,27.37,18512.0,17.6016,17.608,17.5887,17.5887,18512.0
2017-11-20 15:05:00,27.38,27.39,27.37,27.38,13781.0,17.5952,17.6016,17.5887,17.5952,13781.0
2017-11-20 15:10:00,27.38,27.38,27.35,27.35,22929.0,17.5952,17.5952,17.5759,17.5759,22929.0
2017-11-20 15:15:00,27.35,27.36,27.32,27.36,42371.0,17.5759,17.5823,17.5566,17.5823,42371.0
2017-11-20 15:20:00,27.36,27.36,27.34,27.35,31579.0,17.5823,17.5823,17.5695,17.5759,31579.0
2017-11-20 15:25:00,27.35,27.36,27.34,27.36,26449.0,17.5759,17.5823,17.5695,17.5823,26449.0
2017-11-20 15:30:00,27.35,27.36,27.32,27.32,25253.0,17.5759,17.5823,17.5566,17.5566,25253.0
2017-11-20 15:35:00,27.32,27.34,27.31,27.32,54158.0,17.5566,17.5695,17.5502,17.5566,54158.0
2017-11-20 15:40:00,27.32,27.34,27.32,27.32,48387.0,17.5566,17.5695,17.5566,17.5566,48387.0
2017-11-20 15:45:00,27.32,27.33,27.31,27.33,57230.0,17.5566,17.563,17.5502,17.563,57230.0
2017-11-20 15:50:00,27.33,27.33,27.31,27.31,68191.0,17.563,17.563,17.5502,17.5502,68191.0
2017-11-20 15:55:00,27.32,27.34,27.31,27.33,186712.0,17.5566,17.5695,17.5502,17.563,186712.0
2017-11-21 09:30:00,27.44,27.51,27.41,27.48,43069.0,17.6337,17.6787,17.6144,17.6594,43069.0
2017-11-21 09:35:00,27.48,27.5,27.41,27.46,66234.0,17.6594,17.6723,17.6144,17.6466,66234.0
2017-11-21 09:40:00,27.48,27.58,27.48,27.54,124450.0,17.6594,17.7237,17.6594,17.698,124450.0
2017-11-21 09:45:00,27.53,27.54,27.46,27.46,63848.0,17.6916,17.698,17.6466,17.6466,63848.0
2017-11-21 09:50:00,27.47,27.51,27.43,27.45,52896.0,17.653,17.6787,17.6273,17.6402,52896.0
2017-11-21 09:55:00,27.44,27.46,27.41,27.43,112682.0,17.6337,17.6466,17.6144,17.6273,112682.0
2017-11-21 10:00:00,27.42,27.5,27.42,27.5,40566.0,17.6209,17.6723,17.6209,17.6723,40566.0
2017-11-21 10:05:00,27.5,27.53,27.47,27.47,66163.0,17.6723,17.6916,17.653,17.653,66163.0
2017-11-21 10:10:00,27.47,27.47,27.41,27.45,47057.0,17.653,17.653,17.6144,17.6402,47057.0
2017-11-21 10:15:00,27.45,27.49,27.43,27.49,27805.0,17.6402,17.6659,17.6273,17.6659,27805.0
2017-11-21 10:20:00,27.49,27.57,27.48,27.57,146934.0,17.6659,17.7173,17.6594,17.7173,146934.0
2017-11-21 10:25:00,27.57,27.58,27.54,27.57,43278.0,17.7173,17.7237,17.698,17.7173,43278.0
2017-11-21 10:30:00,27.57,27.57,27.51,27.54,83070.0,17.7173,17.7173,17.6787,17.698,83070.0
2017-11-21 10:35:00,27.55,27.62,27.54,27.61,31002.0,17.7044,17.7494,17.698,17.743,31002.0
2017-11-21 10:40:00,27.6,27.61,27.53,27.56,25582.0,17.7365,17.743,17.6916,17.7108,25582.0
2017-11-21 10:45:00,27.56,27.57,27.54,27.57,45052.0,17.7108,17.7173,17.698,17.7173,45052.0
2017-11-21 10:50:00,27.57,27.58,27.52,27.54,25769.0,17.7173,17.7237,17.6851,17.698,25769.0
2017-11-21 10:55:00,27.55,27.61,27.54,27.58,60695.0,17.7044,17.743,17.698,17.7237,60695.0
2017-11-21 11:00:00,27.58,27.58,27.53,27.53,40160.0,17.7237,17.7237,17.6916,17.6916,40160.0
2017-11-21 11:05:00,27.53,27.58,27.52,27.55,62511.0,17.6916,17.7237,17.6851,17.7044,62511.0
2017-11-21 11:10:00,27.55,27.56,27.53,27.55,21179.0,17.7044,17.7108,17.6916,17.7044,21179.0
2017-11-21 11:15:00,27.54,27.57,27.54,27.54,26097.0,17.698,17.7173,17.698,17.698,26097.0
2017-11-21 11:20:00,27.54,27.6,27.54,27.59,44046.0,17.698,17.7365,17.698,17.7301,44046.0
2017-11-21 11:25:00,27.59,27.6,27.54,27.55,34289.0,17.7301,17.7365,17.698,17.7044,34289.0
2017-11-21 11:30:00,27.55,27.57,27.54,27.56,21530.0,17.7044,17.7173,17.698,17.7108,21530.0
2017-11-21 11:35:00,27.55,27.58,27.55,27.57,19562.0,17.7044,17.7237,17.7044,17.7173,19562.0
2017-11-21 11:40:00,27.57,27.57,27.52,27.55,58674.0,17.7173,17.7173,17.6851,17.7044,58674.0
2017-11-21 11:45:00,27.55,27.55,27.5,27.53,69731.0,17.7044,17.7044,17.6723,17.6916,69731.0
2017-11-21 11:50:00,27.53,27.56,27.52,27.55,18407.0,17.6916,17.7108,17.6851,17.7044,18407.0
2017-11-21 11:55:00,27.55,27.56,27.52,27.54,26922.0,17.7044,17.7108,17.6851,17.698,26922.0
2017-11-21 12:00:00,27.54,27.54,27.51,27.52,60288.0,17.698,17.698,17.6787,17.6851,60288.0
2017-11-21 12:05:00,27.52,27.52,27.48,27.52,28549.0,17.6851,17.6851,17.6594,17.6851,28549.0
2017-11-21 12:10:00,27.52,27.53,27.49,27.5,69263.0,17.6851,17.6916,17.6659,17.6723,69263.0
2017-11-21 12:15:00,27.49,27.5,27.47,27.49,13334.0,17.6659,17.6723,17.653,17.6659,13334.0
2017-11-21 12:20:00,27.49,27.5,27.48,27.48,10303.0,17.6659,17.6723,17.6594,17.6594,10303.0
2017-11-21 12:25:00,27.49,27.49,27.46,27.48,58362.0,17.6659,17.6659,17.6466,17.6594,58362.0
2017-11-21 12:30:00,27.48,27.51,27.44,27.45,36109.0,17.6594,17.6787,17.6337,17.6402,36109.0
2017-11-21 12:35:00,27.44,27.44,27.42,27.43,11951.0,17.6337,17.6337,17.6209,17.6273,11951.0
2017-11-21 12:40:00,27.42,27.46,27.41,27.46,28288.0,17.6209,17.6466,17.6144,17.6466,28288.0
2017-11-21 12:45:00,27.46,27.47,27.43,27.44,40501.0,17.6466,17.653,17.6273,17.6337,40501.0
2017-11-21 12:50:00,27.44,27.44,27.41,27.42,14150.0,17.6337,17.6337,17.6144,17.6209,14150.0
2017-11-21 12:55:00,27.41,27.43,27.4,27.4,14811.0,17.6144,17.6273,17.608,17.608,14811.0
2017-11-21 13:00:00,27.39,27.39,27.34,27.34,43264.0,17.6016,17.6016,17.5695,17.5695,43264.0
2017-11-21 13:05:00,27.34,27.34,27.29,27.29,19612.0,17.5695,17.5695,17.5373,17.5373,19612.0
2017-11-21 13:10:00,27.3,27.3,27.27,27.3,25512.0,17.5438,17.5438,17.5245,17.5438,25512.0
2017-11-21 13:15:00,27.29,27.32,27.28,27.3,44142.0,17.5373,17.5566,17.5309,17.5438,44142.0
2017-11-21 13:20:00,27.31,27.31,27.3,27.3,13400.0,17.5502,17.5502,17.5438,17.5438,13400.0
2017-11-21 13:25:00,27.3,27.31,27.29,27.3,34918.0,17.5438,17.5502,17.5373,17.5438,34918.0
2017-11-21 13:30:00,27.3,27.31,27.27,27.29,28503.0,17.5438,17.5502,17.5245,17.5373,28503.0
2017-11-21 13:35:00,27.28,27.29,27.26,27.29,21119.0,17.5309,17.5373,17.5181,17.5373,21119.0
2017-11-21 13:40:00,27.28,27.3,27.27,27.29,45947.0,17.5309,17.5438,17.5245,17.5373,45947.0
2017-11-21 13:45:00,27.29,27.32,27.28,27.32,29624.0,17.5373,17.5566,17.5309,17.5566,29624.0
2017-11-21 13:50:00,27.32,27.34,27.31,27.32,37951.0,17.5566,17.5695,17.5502,17.5566,37951.0
2017-11-21 13:55:00,27.31,27.31,27.25,27.25,14297.0,17.5502,17.5502,17.5116,17.5116,14297.0
2017-11-21 14:00:00,27.25,27.26,27.22,27.23,29018.0,17.5116,17.5181,17.4923,17.4988,29018.0
2017-11-21 14:05:00,27.23,27.23,27.19,27.21,46015.0,17.4988,17.4988,17.4731,17.4859,46015.0
2017-11-21 14:10:00,27.21,27.22,27.19,27.2,41887.0,17.4859,17.4923,17.4731,17.4795,41887.0
2017-11-21 14:15:00,27.21,27.23,27.2,27.21,33378.0,17.4859,17.4988,17.4795,17.4859,33378.0
2017-11-21 14:20:00,27.21,27.23,27.2,27.2,17883.0,17.4859,17.4988,17.4795,17.4795,17883.0
2017-11-21 14:25:00,27.21,27.23,27.21,27.22,39150.0,17.4859,17.4988,17.4859,17.4923,39150.0
2017-11-21 14:30:00,27.22,27.26,27.2,27.26,54119.0,17.4923,17.5181,17.4795,17.5181,54119.0
2017-11-21 14:35:00,27.26,27.26,27.24,27.26,28141.0,17.5181,17.5181,17.5052,17.5181,28141.0
2017-11-21 14:40:00,27.26,27.26,27.24,27.26,20201.0,17.5181,17.5181,17.5052,17.5181,20201.0
2017-11-21 14:45:00,27.26,27.28,27.25,27.28,38508.0,17.5181,17.5309,17.5116,17.5309,38508.0
2017-11-21 14:50:00,27.28,27.28,27.25,27.27,44109.0,17.5309,17.5309,17.5116,17.5245,44109.0
2017-11-21 14:55:00,27.27,27.28,27.26,27.28,16184.0,17.5245,17.5309,17.5181,17.5309,16184.0
2017-11-21 15:00:00,27.28,27.29,27.26,27.27,24824.0,17.5309,17.5373,17.5181,17.5245,24824.0
2017-11-21 15:05:00,27.26,27.26,27.24,27.25,31162.0,17.5181,17.5181,17.5052,17.5116,31162.0
2017-11-21 15:10:00,27.25,27.25,27.24,27.24,15151.0,17.5116,17.5116,17.5052,17.5052,15151.0
2017-11-21 15:15:00,27.25,27.31,27.25,27.3,95332.0,17.5116,17.5502,17.5116,17.5438,95332.0
2017-11-21 15:20:00,27.3,27.31,27.28,27.3,91085.0,17.5438,17.5502,17.5309,17.5438,91085.0
2017-11-21 15:25:00,27.3,27.31,27.28,27.31,164023.0,17.5438,17.5502,17.5309,17.5502,164023.0
2017-11-21 15:30:00,27.3,27.32,27.29,27.3,38911.0,17.5438,17.5566,17.5373,17.5438,38911.0
2017-11-21 15:35:00,27.3,27.3,27.28,27.3,65813.0,17.5438,17.5438,17.5309,17.5438,65813.0
2017-11-21 15:40:00,27.3,27.3,27.26,27.27,48781.0,17.5438,17.5438,17.5181,17.5245,48781.0
2017-11-21 15:45:00,27.27,27.28,27.23,27.25,60206.0,17.5245,17.5309,17.4988,17.5116,60206.0
2017-11-21 15:50:00,27.25,27.28,27.23,27.28,111845.0,17.5116,17.5309,17.4988,17.5309,111845.0
2017-11-21 15:55:00,27.28,27.3,27.23,27.25,453403.0,17.5309,17.5438,17.4988,17.5116,453403.0
2017-11-22 09:30:00,27.33,27.47,27.32,27.45,43694.0,17.563,17.653,17.5566,17.6402,43694.0
2017-11-22 09:35:00,27.44,27.53,27.44,27.5,60436.0,17.6337,17.6916,17.6337,17.6723,60436.0
2017-11-22 09:40:00,27.49,27.71,27.48,27.71,212514.0,17.6659,17.8072,17.6594,17.8072,212514.0
2017-11-22 09:45:00,27.71,27.77,27.66,27.7,97562.0,17.8072,17.8458,17.7751,17.8008,97562.0
2017-11-22 09:50:00,27.71,27.71,27.64,27.71,41668.0,17.8072,17.8072,17.7623,17.8072,41668.0
2017-11-22 09:55:00,27.71,27.72,27.65,27.66,26245.0,17.8072,17.8137,17.7687,17.7751,26245.0
2017-11-22 10:00:00,27.67,27.69,27.64,27.67,26328.0,17.7815,17.7944,17.7623,17.7815,26328.0
2017-11-22 10:05:00,27.66,27.67,27.62,27.64,53208.0,17.7751,17.7815,17.7494,17.7623,53208.0
2017-11-22 10:10:00,27.64,27.68,27.6,27.67,64972.0,17.7623,17.788,17.7365,17.7815,64972.0
2017-11-22 10:15:00,27.67,27.7,27.62,27.67,88846.0,17.7815,17.8008,17.7494,17.7815,88846.0
2017-11-22 10:20:00,27.68,27.71,27.64,27.71,15339.0,17.788,17.8072,17.7623,17.8072,15339.0
2017-11-22 10:25:00,27.71,27.71,27.66,27.7,90144.0,17.8072,17.8072,17.7751,17.8008,90144.0
2017-11-22 10:30:00,27.69,27.7,27.61,27.68,70337.0,17.7944,17.8008,17.743,17.788,70337.0
2017-11-22 10:35:00,27.69,27.69,27.59,27.63,65798.0,17.7944,17.7944,17.7301,17.7558,65798.0
2017-11-22 10:40:00,27.63,27.65,27.59,27.63,140272.0,17.7558,17.7687,17.7301,17.7558,140272.0
2017-11-22 10:45:00,27.62,27.65,27.59,27.61,60679.0,17.7494,17.7687,17.7301,17.743,60679.0
2017-11-22 10:50:00,27.61,27.63,27.59,27.61,40691.0,17.743,17.7558,17.7301,17.743,40691.0
2017-11-22 10:55:00,27.6,27.67,27.59,27.67,18749.0,17.7365,17.7815,17.7301,17.7815,18749.0
2017-11-22 11:00:00,27.67,27.73,27.65,27.73,46046.0,17.7815,17.8201,17.7687,17.8201,46046.0
2017-11-22 11:05:00,27.72,27.77,27.68,27.69,31662.0,17.8137,17.8458,17.788,17.7944,31662.0
2017-11-22 11:10:00,27.69,27.72,27.66,27.71,29830.0,17.7944,17.8137,17.7751,17.8072,29830.0
2017-11-22 11:15:00,27.72,27.74,27.69,27.7,32423.0,17.8137,17.8265,17.7944,17.8008,32423.0
2017-11-22 11:20:00,27.7,27.71,27.67,27.7,27272.0,17.8008,17.8072,17.7815,17.8008,27272.0
2017-11-22 11:25:00,27.7,27.72,27.67,27.72,18496.0,17.8008,17.8137,17.7815,17.8137,18496.0
2017-11-22 11:30:00,27.72,27.78,27.71,27.77,52720.0,17.8137,17.8522,17.8072,17.8458,52720.0
2017-11-22 11:35:00,27.78,27.8,27.76,27.79,70548.0,17.8522,17.8651,17.8394,17.8586,70548.0
2017-11-22 11:40:00,27.79,27.8,27.74,27.76,88107.0,17.8586,17.8651,17.8265,17.8394,88107.0
2017-11-22 11:45:00,27.76,27.78,27.75,27.78,24147.0,17.8394,17.8522,17.8329,17.8522,24147.0
2017-11-22 11:50:00,27.78,27.83,27.77,27.82,44314.0,17.8522,17.8844,17.8458,17.8779,44314.0
2017-11-22 11:55:00,27.82,27.88,27.81,27.87,156897.0,17.8779,17.9165,17.8715,17.9101,156897.0
2017-11-22 12:00:00,27.86,27.88,27.81,27.83,31328.0,17.9036,17.9165,17.8715,17.8844,31328.0
2017-11-22 12:05:00,27.83,27.83,27.77,27.81,267853.0,17.8844,17.8844,17.8458,17.8715,267853.0
2017-11-22 12:10:00,27.8,27.88,27.8,27.87,180006.0,17.8651,17.9165,17.8651,17.9101,180006.0
2017-11-22 12:15:00,27.86,27.87,27.84,27.86,74367.0,17.9036,17.9101,17.8908,17.9036,74367.0
2017-11-22 12:20:00,27.85,27.86,27.83,27.86,88460.0,17.8972,17.9036,17.8844,17.9036,88460.0
2017-11-22 12:25:00,27.85,27.86,27.78,27.79,79571.0,17.8972,17.9036,17.8522,17.8586,79571.0
2017-11-22 12:30:00,27.79,27.79,27.72,27.72,29014.0,17.8586,17.8586,17.8137,17.8137,29014.0
2017-11-22 12:35:00,27.72,27.74,27.7,27.74,26440.0,17.8137,17.8265,17.8008,17.8265,26440.0
2017-11-22 12:40:00,27.75,27.77,27.74,27.77,23139.0,17.8329,17.8458,17.8265,17.8458,23139.0
2017-11-22 12:45:00,27.77,27.77,27.73,27.74,21065.0,17.8458,17.8458,17.8201,17.8265,21065.0
2017-11-22 12:50:00,27.73,27.75,27.7,27.73,34516.0,17.8201,17.8329,17.8008,17.8201,34516.0
2017-11-22 12:55:00,27.73,27.77,27.72,27.75,29515.0,17.8201,17.8458,17.8137,17.8329,29515.0
2017-11-22 13:00:00,27.75,27.76,27.74,27.76,27882.0,17.8329,17.8394,17.8265,17.8394,27882.0
2017-11-22 13:05:00,27.76,27.77,27.74,27.75,32791.0,17.8394,17.8458,17.8265,17.8329,32791.0
2017-11-22 13:10:00,27.75,27.76,27.75,27.75,11773.0,17.8329,17.8394,17.8329,17.8329,11773.0
2017-11-22 13:15:00,27.75,27.77,27.74,27.76,50156.0,17.8329,17.8458,17.8265,17.8394,50156.0
2017-11-22 13:20:00,27.77,27.78,27.71,27.71,40947.0,17.8458,17.8522,17.8072,17.8072,40947.0
2017-11-22 13:25:00,27.71,27.78,27.7,27.78,30818.0,17.8072,17.8522,17.8008,17.8522,30818.0
2017-11-22 13:30:00,27.77,27.8,27.77,27.78,15041.0,17.8458,17.8651,17.8458,17.8522,15041.0
2017-11-22 13:35:00,27.77,27.84,27.77,27.83,38896.0,17.8458,17.8908,17.8458,17.8844,38896.0
2017-11-22 13:40:00,27.83,27.84,27.79,27.82,31886.0,17.8844,17.8908,17.8586,17.8779,31886.0
2017-11-22 13:45:00,27.82,27.84,27.81,27.83,23776.0,17.8779,17.8908,17.8715,17.8844,23776.0
2017-11-22 13:50:00,27.84,27.84,27.82,27.82,11129.0,17.8908,17.8908,17.8779,17.8779,11129.0
2017-11-22 13:55:00,27.83,27.85,27.82,27.84,28290.0,17.8844,17.8972,17.8779,17.8908,28290.0
2017-11-22 14:00:00,27.85,27.85,27.82,27.85,20004.0,17.8972,17.8972,17.8779,17.8972,20004.0
2017-11-22 14:05:00,27.85,27.87,27.84,27.87,20351.0,17.8972,17.9101,17.8908,17.9101,20351.0
2017-11-22 14:10:00,27.87,27.89,27.85,27.89,40874.0,17.9101,17.9229,17.8972,17.9229,40874.0
2017-11-22 14:15:00,27.89,27.89,27.87,27.88,14139.0,17.9229,17.9229,17.9101,17.9165,14139.0
2017-11-22 14:20:00,27.88,27.88,27.86,27.86,18049.0,17.9165,17.9165,17.9036,17.9036,18049.0
2017-11-22 14:25:00,27.86,27.87,27.82,27.84,37183.0,17.9036,17.9101,17.8779,17.8908,37183.0
2017-11-22 14:30:00,27.84,27.85,27.83,27.85,34745.0,17.8908,17.8972,17.8844,17.8972,34745.0
2017-11-22 14:35:00,27.85,27.86,27.83,27.86,20056.0,17.8972,17.9036,17.8844,17.9036,20056.0
2017-11-22 14:40:00,27.86,27.86,27.84,27.85,16423.0,17.9036,17.9036,17.8908,17.8972,16423.0
2017-11-22 14:45:00,27.85,27.85,27.8,27.82,34236.0,17.8972,17.8972,17.8651,17.8779,34236.0
2017-11-22 14:50:00,27.82,27.82,27.78,27.79,18053.0,17.8779,17.8779,17.8522,17.8586,18053.0
2017-11-22 14:55:00,27.79,27.79,27.78,27.79,17181.0,17.8586,17.8586,17.8522,17.8586,17181.0
2017-11-22 15:00:00,27.78,27.78,27.75,27.76,20598.0,17.8522,17.8522,17.8329,17.8394,20598.0
2017-11-22 15:05:00,27.76,27.77,27.74,27.76,32259.0,17.8394,17.8458,17.8265,17.8394,32259.0
2017-11-22 15:10:00,27.76,27.79,27.76,27.78,16063.0,17.8394,17.8586,17.8394,17.8522,16063.0
2017-11-22 15:15:00,27.79,27.8,27.78,27.8,20316.0,17.8586,17.8651,17.8522,17.8651,20316.0
2017-11-22 15:20:00,27.8,27.81,27.79,27.8,17244.0,17.8651,17.8715,17.8586,17.8651,17244.0
2017-11-22 15:25:00,27.79,27.8,27.77,27.79,25375.0,17.8586,17.8651,17.8458,17.8586,25375.0
2017-11-22 15:30:00,27.78,27.79,27.75,27.76,74976.0,17.8522,17.8586,17.8329,17.8394,74976.0
2017-11-22 15:35:00,27.76,27.76,27.74,27.76,67376.0,17.8394,17.8394,17.8265,17.8394,67376.0
2017-11-22 15:40:00,27.75,27.76,27.75,27.75,21546.0,17.8329,17.8394,17.8329,17.8329,21546.0
2017-11-22 15:45:00,27.76,27.77,27.75,27.75,108779.0,17.8394,17.8458,17.8329,17.8329,108779.0
2017-11-22 15:50:00,27.76,27.76,27.75,27.76,78804.0,17.8394,17.8394,17.8329,17.8394,78804.0
2017-11-22 15:55:00,27.76,27.78,27.74,27.75,441340.0,17.8394,17.8522,17.8265,17.8329,441340.0
2017-11-24 09:30:00,27.87,28.23,27.85,28.14,111387.0,17.9101,18.1414,17.8972,18.0836,111387.0
2017-11-24 09:35:00,28.13,28.28,28.08,28.22,144754.0,18.0771,18.1735,18.045,18.135,144754.0
2017-11-24 09:40:00,28.23,28.23,28.12,28.19,74314.0,18.1414,18.1414,18.0707,18.1157,74314.0
2017-11-24 09:45:00,28.19,28.2,28.14,28.19,75238.0,18.1157,18.1221,18.0836,18.1157,75238.0
2017-11-24 09:50:00,28.19,28.2,28.14,28.16,109105.0,18.1157,18.1221,18.0836,18.0964,109105.0
2017-11-24 09:55:00,28.16,28.2,28.13,28.2,45076.0,18.0964,18.1221,18.0771,18.1221,45076.0
2017-11-24 10:00:00,28.19,28.19,28.09,28.14,59089.0,18.1157,18.1157,18.0514,18.0836,59089.0
2017-11-24 10:05:00,28.15,28.19,28.14,28.18,74439.0,18.09,18.1157,18.0836,18.1093,74439.0
2017-11-24 10:10:00,28.18,28.28,28.18,28.26,141908.0,18.1093,18.1735,18.1093,18.1607,141908.0
2017-11-24 10:15:00,28.27,28.36,28.27,28.36,122774.0,18.1671,18.2249,18.1671,18.2249,122774.0
2017-11-24 10:20:00,28.36,28.37,28.26,28.26,122091.0,18.2249,18.2314,18.1607,18.1607,122091.0
2017-11-24 10:25:00,28.26,28.34,28.24,28.34,237160.0,18.1607,18.2121,18.1478,18.2121,237160.0
2017-11-24 10:30:00,28.34,28.42,28.33,28.41,49238.0,18.2121,18.2635,18.2057,18.2571,49238.0
2017-11-24 10:35:00,28.4,28.42,28.39,28.42,22589.0,18.2507,18.2635,18.2442,18.2635,22589.0
2017-11-24 10:40:00,28.41,28.42,28.31,28.32,71484.0,18.2571,18.2635,18.1928,18.1992,71484.0
2017-11-24 10:45:00,28.32,28.33,28.29,28.3,61226.0,18.1992,18.2057,18.18,18.1864,61226.0
2017-11-24 10:50:00,28.3,28.32,28.27,28.27,51718.0,18.1864,18.1992,18.1671,18.1671,51718.0
2017-11-24 10:55:00,28.28,28.31,28.28,28.3,29351.0,18.1735,18.1928,18.1735,18.1864,29351.0
2017-11-24 11:00:00,28.3,28.32,28.29,28.31,21114.0,18.1864,18.1992,18.18,18.1928,21114.0
2017-11-24 11:05:00,28.32,28.32,28.26,28.27,38855.0,18.1992,18.1992,18.1607,18.1671,38855.0
2017-11-24 11:10:00,28.28,28.32,28.28,28.3,44829.0,18.1735,18.1992,18.1735,18.1864,44829.0
2017-11-24 11:15:00,28.3,28.31,28.28,28.28,42530.0,18.1864,18.1928,18.1735,18.1735,42530.0
2017-11-24 11:20:00,28.28,28.29,28.28,28.29,37819.0,18.1735,18.18,18.1735,18.18,37819.0
2017-11-24 11:25:00,28.29,28.31,28.27,28.3,35917.0,18.18,18.1928,18.1671,18.1864,35917.0
2017-11-24 11:30:00,28.3,28.3,28.28,28.28,19866.0,18.1864,18.1864,18.1735,18.1735,19866.0
2017-11-24 11:35:00,28.29,28.3,28.28,28.3,53862.0,18.18,18.1864,18.1735,18.1864,53862.0
2017-11-24 11:40:00,28.3,28.32,28.29,28.32,30395.0,18.1864,18.1992,18.18,18.1992,30395.0
2017-11-24 11:45:00,28.32,28.32,28.29,28.3,58600.0,18.1992,18.1992,18.18,18.1864,58600.0
2017-11-24 11:50:00,28.3,28.3,28.29,28.3,14181.0,18.1864,18.1864,18.18,18.1864,14181.0
2017-11-24 11:55:00,28.3,28.3,28.28,28.29,23843.0,18.1864,18.1864,18.1735,18.18,23843.0
2017-11-24 12:00:00,28.29,28.29,28.21,28.21,57655.0,18.18,18.18,18.1286,18.1286,57655.0
2017-11-24 12:05:00,28.21,28.23,28.18,28.18,43453.0,18.1286,18.1414,18.1093,18.1093,43453.0
2017-11-24 12:10:00,28.18,28.2,28.18,28.19,31969.0,18.1093,18.1221,18.1093,18.1157,31969.0
2017-11-24 12:15:00,28.19,28.2,28.16,28.18,27215.0,18.1157,18.1221,18.0964,18.1093,27215.0
2017-11-24 12:20:00,28.17,28.2,28.16,28.19,38119.0,18.1028,18.1221,18.0964,18.1157,38119.0
2017-11-24 12:25:00,28.2,28.2,28.14,28.17,42567.0,18.1221,18.1221,18.0836,18.1028,42567.0
2017-11-24 12:30:00,28.16,28.17,28.13,28.15,31759.0,18.0964,18.1028,18.0771,18.09,31759.0
2017-11-24 12:35:00,28.14,28.15,28.1,28.13,49780.0,18.0836,18.09,18.0579,18.0771,49780.0
2017-11-24 12:40:00,28.13,28.13,28.09,28.12,45472.0,18.0771,18.0771,18.0514,18.0707,45472.0
2017-11-24 12:45:00,28.11,28.12,28.09,28.09,69627.0,18.0643,18.0707,18.0514,18.0514,69627.0
2017-11-24 12:50:00,28.1,28.11,28.08,28.08,80271.0,18.0579,18.0643,18.045,18.045,80271.0
2017-11-24 12:55:00,28.08,28.09,28.05,28.07,192020.0,18.045,18.0514,18.0257,18.0386,192020.0
2017-11-27 09:30:00,28.0,28.04,27.94,28.01,56028.0,17.9936,18.0193,17.955,18.0,56028.0
2017-11-27 09:35:00,28.01,28.02,27.88,27.9,78543.0,18.0,18.0065,17.9165,17.9293,78543.0
2017-11-27 09:40:00,27.91,27.91,27.8,27.82,47579.0,17.9358,17.9358,17.8651,17.8779,47579.0
2017-11-27 09:45:00,27.82,27.88,27.81,27.82,44501.0,17.8779,17.9165,17.8715,17.8779,44501.0
2017-11-27 09:50:00,27.83,27.86,27.82,27.84,55083.0,17.8844,17.9036,17.8779,17.8908,55083.0
2017-11-27 09:55:00,27.83,27.86,27.8,27.86,68355.0,17.8844,17.9036,17.8651,17.9036,68355.0
2017-11-27 10:00:00,27.87,27.9,27.8,27.81,86101.0,17.9101,17.9293,17.8651,17.8715,86101.0
2017-11-27 10:05:00,27.82,27.83,27.8,27.8,117445.0,17.8779,17.8844,17.8651,17.8651,117445.0
2017-11-27 10:10:00,27.81,27.83,27.79,27.82,71309.0,17.8715,17.8844,17.8586,17.8779,71309.0
2017-11-27 10:15:00,27.82,27.91,27.81,27.88,58319.0,17.8779,17.9358,17.8715,17.9165,58319.0
2017-11-27 10:20:00,27.88,27.9,27.85,27.85,50732.0,17.9165,17.9293,17.8972,17.8972,50732.0
2017-11-27 10:25:00,27.85,27.88,27.82,27.83,64493.0,17.8972,17.9165,17.8779,17.8844,64493.0
2017-11-27 10:30:00,27.83,27.84,27.81,27.84,47154.0,17.8844,17.8908,17.8715,17.8908,47154.0
2017-11-27 10:35:00,27.84,27.87,27.83,27.85,79712.0,17.8908,17.9101,17.8844,17.8972,79712.0
2017-11-27 10:40:00,27.86,27.91,27.85,27.9,49481.0,17.9036,17.9358,17.8972,17.9293,49481.0
2017-11-27 10:45:00,27.9,27.92,27.87,27.89,53396.0,17.9293,17.9422,17.9101,17.9229,53396.0
2017-11-27 10:50:00,27.89,27.92,27.88,27.91,68874.0,17.9229,17.9422,17.9165,17.9358,68874.0
2017-11-27 10:55:00,27.91,27.91,27.88,27.89,95624.0,17.9358,17.9358,17.9165,17.9229,95624.0
2017-11-27 11:00:00,27.89,27.92,27.89,27.9,45853.0,17.9229,17.9422,17.9229,17.9293,45853.0
2017-11-27 11:05:00,27.9,27.96,27.9,27.96,45635.0,17.9293,17.9679,17.9293,17.9679,45635.0
2017-11-27 11:10:00,27.95,27.97,27.95,27.96,152584.0,17.9615,17.9743,17.9615,17.9679,152584.0
2017-11-27 11:15:00,27.96,27.97,27.92,27.92,88134.0,17.9679,17.9743,17.9422,17.9422,88134.0
2017-11-27 11:20:00,27.92,27.94,27.9,27.91,118299.0,17.9422,17.955,17.9293,17.9358,118299.0
2017-11-27 11:25:00,27.91,27.96,27.91,27.96,95871.0,17.9358,17.9679,17.9358,17.9679,95871.0
2017-11-27 11:30:00,27.96,28.07,27.95,28.07,137986.0,17.9679,18.0386,17.9615,18.0386,137986.0
2017-11-27 11:35:00,28.06,28.07,28.02,28.05,128507.0,18.0322,18.0386,18.0065,18.0257,128507.0
2017-11-27 11:40:00,28.04,28.05,28.02,28.02,24268.0,18.0193,18.0257,18.0065,18.0065,24268.0
2017-11-27 11:45:00,28.02,28.02,27.99,27.99,78563.0,18.0065,18.0065,17.9872,17.9872,78563.0
2017-11-27 11:50:00,28.0,28.01,27.98,28.0,112009.0,17.9936,18.0,17.9807,17.9936,112009.0
2017-11-27 11:55:00,28.0,28.08,27.99,28.06,148983.0,17.9936,18.045,17.9872,18.0322,148983.0
2017-11-27 12:00:00,28.06,28.07,28.04,28.06,61112.0,18.0322,18.0386,18.0193,18.0322,61112.0
2017-11-27 12:05:00,28.07,28.1,28.05,28.05,83572.0,18.0386,18.0579,18.0257,18.0257,83572.0
2017-11-27 12:10:00,28.05,28.06,28.04,28.05,70694.0,18.0257,18.0322,18.0193,18.0257,70694.0
2017-11-27 12:15:00,28.05,28.07,27.97,27.98,103376.0,18.0257,18.0386,17.9743,17.9807,103376.0
2017-11-27 12:20:00,27.98,28.03,27.97,27.99,75504.0,17.9807,18.0129,17.9743,17.9872,75504.0
2017-11-27 12:25:00,28.0,28.0,27.92,27.95,83826.0,17.9936,17.9936,17.9422,17.9615,83826.0
2017-11-27 12:30:00,27.95,27.98,27.94,27.97,94544.0,17.9615,17.9807,17.955,17.9743,94544.0
2017-11-27 12:35:00,27.98,27.99,27.97,27.98,63439.0,17.9807,17.9872,17.9743,17.9807,63439.0
2017-11-27 12:40:00,27.99,27.99,27.96,27.96,129532.0,17.9872,17.9872,17.9679,17.9679,129532.0
2017-11-27 12:45:00,27.96,28.0,27.96,27.99,144851.0,17.9679,17.9936,17.9679,17.9872,144851.0
2017-11-27 12:50:00,28.0,28.04,27.97,27.97,93544.0,17.9936,18.0193,17.9743,17.9743,93544.0
2017-11-27 12:55:00,27.97,28.01,27.96,28.0,56601.0,17.9743,18.0,17.9679,17.9936,56601.0
2017-11-27 13:00:00,28.0,28.04,27.99,28.01,43294.0,17.9936,18.0193,17.9872,18.0,43294.0
2017-11-27 13:05:00,28.0,28.02,27.99,28.01,30689.0,17.9936,18.0065,17.9872,18.0,30689.0
2017-11-27 13:10:00,28.0,28.04,28.0,28.04,133475.0,17.9936,18.0193,17.9936,18.0193,133475.0
2017-11-27 13:15:00,28.04,28.07,28.03,28.05,72056.0,18.0193,18.0386,18.0129,18.0257,72056.0
2017-11-27 13:20:00,28.05,28.05,28.03,28.03,23799.0,18.0257,18.0257,18.0129,18.0129,23799.0
2017-11-27 13:25:00,28.04,28.06,28.03,28.05,50749.0,18.0193,18.0322,18.0129,18.0257,50749.0
2017-11-27 13:30:00,28.05,28.08,28.04,28.08,61244.0,18.0257,18.045,18.0193,18.045,61244.0
2017-11-27 13:35:00,28.08,28.12,28.05,28.11,67314.0,18.045,18.0707,18.0257,18.0643,67314.0
2017-11-27 13:40:00,28.1,28.14,28.09,28.13,44163.0,18.0579,18.0836,18.0514,18.0771,44163.0
2017-11-27 13:45:00,28.13,28.13,28.09,28.1,45457.0,18.0771,18.0771,18.0514,18.0579,45457.0
2017-11-27 13:50:00,28.1,28.15,28.09,28.15,39413.0,18.0579,18.09,18.0514,18.09,39413.0
2017-11-27 13:55:00,28.15,28.17,28.1,28.11,84336.0,18.09,18.1028,18.0579,18.0643,84336.0
2017-11-27 14:00:00,28.1,28.11,28.05,28.06,30160.0,18.0579,18.0643,18.0257,18.0322,30160.0
2017-11-27 14:05:00,28.06,28.11,28.06,28.07,91235.0,18.0322,18.0643,18.0322,18.0386,91235.0
2017-11-27 14:10:00,28.08,28.09,28.07,28.09,22814.0,18.045,18.0514,18.0386,18.0514,22814.0
2017-11-27 14:15:00,28.09,28.1,28.04,28.05,106039.0,18.0514,18.0579,18.0193,18.0257,106039.0
2017-11-27 14:20:00,28.05,28.09,28.03,28.09,57078.0,18.0257,18.0514,18.0129,18.0514,57078.0
2017-11-27 14:25:00,28.08,28.09,28.05,28.05,79997.0,18.045,18.0514,18.0257,18.0257,79997.0
2017-11-27 14:30:00,28.05,28.1,28.05,28.08,56599.0,18.0257,18.0579,18.0257,18.045,56599.0
2017-11-27 14:35:00,28.08,28.11,28.08,28.1,52282.0,18.045,18.0643,18.045,18.0579,52282.0
2017-11-27 14:40:00,28.1,28.11,28.07,28.1,189184.0,18.0579,18.0643,18.0386,18.0579,189184.0
2017-11-27 14:45:00,28.11,28.14,28.09,28.11,66783.0,18.0643,18.0836,18.0514,18.0643,66783.0
2017-11-27 14:50:00,28.11,28.12,28.09,28.09,159267.0,18.0643,18.0707,18.0514,18.0514,159267.0
2017-11-27 14:55:00,28.1,28.12,28.08,28.08,157206.0,18.0579,18.0707,18.045,18.045,157206.0
2017-11-27 15:00:00,28.08,28.09,28.05,28.05,196853.0,18.045,18.0514,18.0257,18.0257,196853.0
2017-11-27 15:05:00,28.05,28.05,28.0,28.0,39808.0,18.0257,18.0257,17.9936,17.9936,39808.0
2017-11-27 15:10:00,28.01,28.05,28.0,28.0,149520.0,18.0,18.0257,17.9936,17.9936,149520.0
2017-11-27 15:15:00,28.0,28.01,27.97,27.98,85234.0,17.9936,18.0,17.9743,17.9807,85234.0
2017-11-27 15:20:00,27.98,28.01,27.97,28.0,86797.0,17.9807,18.0,17.9743,17.9936,86797.0
2017-11-27 15:25:00,27.99,28.02,27.97,27.98,130401.0,17.9872,18.0065,17.9743,17.9807,130401.0
2017-11-27 15:30:00,27.99,28.03,27.98,28.03,92316.0,17.9872,18.0129,17.9807,18.0129,92316.0
2017-11-27 15:35:00,28.03,28.03,27.99,28.0,85285.0,18.0129,18.0129,17.9872,17.9936,85285.0
2017-11-27 15:40:00,28.0,28.0,27.98,28.0,126280.0,17.9936,17.9936,17.9807,17.9936,126280.0
2017-11-27 15:45:00,27.99,28.03,27.99,28.02,193619.0,17.9872,18.0129,17.9872,18.0065,193619.0
2017-11-27 15:50:00,28.02,28.02,27.99,28.0,256082.0,18.0065,18.0065,17.9872,17.9936,256082.0
2017-11-27 15:55:00,28.0,28.01,27.99,28.0,446927.0,17.9936,18.0,17.9872,17.9936,446927.0
2017-11-28 09:30:00,28.0,28.01,27.81,27.9,138027.0,17.9936,18.0,17.8715,17.9293,138027.0
2017-11-28 09:35:00,27.9,28.08,27.89,28.06,134524.0,17.9293,18.045,17.9229,18.0322,134524.0
2017-11-28 09:40:00,28.06,28.09,28.03,28.06,80988.0,18.0322,18.0514,18.0129,18.0322,80988.0
2017-11-28 09:45:00,28.05,28.11,28.05,28.06,67397.0,18.0257,18.0643,18.0257,18.0322,67397.0
2017-11-28 09:50:00,28.06,28.1,28.0,28.09,69795.0,18.0322,18.0579,17.9936,18.0514,69795.0
2017-11-28 09:55:00,28.09,28.1,28.06,28.06,95805.0,18.0514,18.0579,18.0322,18.0322,95805.0
2017-11-28 10:00:00,28.06,28.08,28.0,28.01,64262.0,18.0322,18.045,17.9936,18.0,64262.0
2017-11-28 10:05:00,28.01,28.09,28.01,28.07,59569.0,18.0,18.0514,18.0,18.0386,59569.0
2017-11-28 10:10:00,28.06,28.11,28.06,28.09,77388.0,18.0322,18.0643,18.0322,18.0514,77388.0
2017-11-28 10:15:00,28.09,28.13,28.09,28.13,50961.0,18.0514,18.0771,18.0514,18.0771,50961.0
2017-11-28 10:20:00,28.13,28.22,28.12,28.2,69101.0,18.0771,18.135,18.0707,18.1221,69101.0
2017-11-28 10:25:00,28.2,28.23,28.19,28.21,93883.0,18.1221,18.1414,18.1157,18.1286,93883.0
2017-11-28 10:30:00,28.21,28.25,28.2,28.24,91785.0,18.1286,18.1543,18.1221,18.1478,91785.0
2017-11-28 10:35:00,28.24,28.26,28.22,28.25,56766.0,18.1478,18.1607,18.135,18.1543,56766.0
2017-11-28 10:40:00,28.26,28.34,28.24,28.33,96116.0,18.1607,18.2121,18.1478,18.2057,96116.0
2017-11-28 10:45:00,28.34,28.37,28.31,28.31,77737.0,18.2121,18.2314,18.1928,18.1928,77737.0
2017-11-28 10:50:00,28.31,28.33,28.28,28.3,179198.0,18.1928,18.2057,18.1735,18.1864,179198.0
2017-11-28 10:55:00,28.3,28.31,28.3,28.3,384019.0,18.1864,18.1928,18.1864,18.1864,384019.0
2017-11-28 11:00:00,28.3,28.31,28.21,28.29,135599.0,18.1864,18.1928,18.1286,18.18,135599.0
2017-11-28 11:05:00,28.29,28.35,28.28,28.3,152691.0,18.18,18.2185,18.1735,18.1864,152691.0
2017-11-28 11:10:00,28.3,28.33,28.29,28.3,305632.0,18.1864,18.2057,18.18,18.1864,305632.0
2017-11-28 11:15:00,28.3,28.31,28.24,28.24,124797.0,18.1864,18.1928,18.1478,18.1478,124797.0
2017-11-28 11:20:00,28.23,28.23,28.2,28.21,68454.0,18.1414,18.1414,18.1221,18.1286,68454.0
2017-11-28 11:25:00,28.21,28.26,28.21,28.26,73826.0,18.1286,18.1607,18.1286,18.1607,73826.0
2017-11-28 11:30:00,28.25,28.26,28.19,28.19,83516.0,18.1543,18.1607,18.1157,18.1157,83516.0
2017-11-28 11:35:00,28.19,28.21,28.18,28.2,51757.0,18.1157,18.1286,18.1093,18.1221,51757.0
2017-11-28 11:40:00,28.2,28.25,28.19,28.23,70575.0,18.1221,18.1543,18.1157,18.1414,70575.0
2017-11-28 11:45:00,28.24,28.29,28.23,28.28,54195.0,18.1478,18.18,18.1414,18.1735,54195.0
2017-11-28 11:50:00,28.28,28.3,28.27,28.29,35370.0,18.1735,18.1864,18.1671,18.18,35370.0
2017-11-28 11:55:00,28.29,28.3,28.28,28.28,19953.0,18.18,18.1864,18.1735,18.1735,19953.0
2017-11-28 12:00:00,28.28,28.31,28.28,28.3,78836.0,18.1735,18.1928,18.1735,18.1864,78836.0
2017-11-28 12:05:00,28.3,28.31,28.28,28.29,46231.0,18.1864,18.1928,18.1735,18.18,46231.0
2017-11-28 12:10:00,28.29,28.32,28.28,28.32,67688.0,18.18,18.1992,18.1735,18.1992,67688.0
2017-11-28 12:15:00,28.32,28.34,28.31,28.33,62975.0,18.1992,18.2121,18.1928,18.2057,62975.0
2017-11-28 12:20:00,28.34,28.37,28.33,28.37,60118.0,18.2121,18.2314,18.2057,18.2314,60118.0
2017-11-28 12:25:00,28.37,28.4,28.37,28.39,83550.0,18.2314,18.2507,18.2314,18.2442,83550.0
2017-11-28 12:30:00,28.38,28.39,28.38,28.38,61223.0,18.2378,18.2442,18.2378,18.2378,61223.0
2017-11-28 12:35:00,28.38,28.4,28.35,28.35,81184.0,18.2378,18.2507,18.2185,18.2185,81184.0
2017-11-28 12:40:00,28.35,28.35,28.31,28.32,40145.0,18.2185,18.2185,18.1928,18.1992,40145.0
2017-11-28 12:45:00,28.31,28.35,28.31,28.35,45355.0,18.1928,18.2185,18.1928,18.2185,45355.0
2017-11-28 12:50:00,28.34,28.35,28.33,28.35,35289.0,18.2121,18.2185,18.2057,18.2185,35289.0
2017-11-28 12:55:00,28.35,28.36,28.34,28.35,60484.0,18.2185,18.2249,18.2121,18.2185,60484.0
2017-11-28 13:00:00,28.35,28.36,28.34,28.35,28768.0,18.2185,18.2249,18.2121,18.2185,28768.0
2017-11-28 13:05:00,28.34,28.36,28.29,28.3,97296.0,18.2121,18.2249,18.18,18.1864,97296.0
2017-11-28 13:10:00,28.3,28.3,28.25,28.28,51323.0,18.1864,18.1864,18.1543,18.1735,51323.0
2017-11-28 13:15:00,28.27,28.28,28.21,28.21,27268.0,18.1671,18.1735,18.1286,18.1286,27268.0
2017-11-28 13:20:00,28.21,28.22,28.18,28.21,56772.0,18.1286,18.135,18.1093,18.1286,56772.0
2017-11-28 13:25:00,28.21,28.22,28.18,28.22,33773.0,18.1286,18.135,18.1093,18.135,33773.0
2017-11-28 13:30:00,28.21,28.25,28.19,28.24,42602.0,18.1286,18.1543,18.1157,18.1478,42602.0
2017-11-28 13:35:00,28.25,28.27,28.24,28.26,184218.0,18.1543,18.1671,18.1478,18.1607,184218.0
2017-11-28 13:40:00,28.26,28.34,28.25,28.31,77269.0,18.1607,18.2121,18.1543,18.1928,77269.0
2017-11-28 13:45:00,28.32,28.35,28.28,28.29,107155.0,18.1992,18.2185,18.1735,18.18,107155.0
2017-11-28 13:50:00,28.28,28.29,28.25,28.26,64135.0,18.1735,18.18,18.1543,18.1607,64135.0
2017-11-28 13:55:00,28.26,28.29,28.26,28.28,24261.0,18.1607,18.18,18.1607,18.1735,24261.0
2017-11-28 14:00:00,28.28,28.29,28.25,28.28,41335.0,18.1735,18.18,18.1543,18.1735,41335.0
2017-11-28 14:05:00,28.28,28.31,28.27,28.29,33296.0,18.1735,18.1928,18.1671,18.18,33296.0
2017-11-28 14:10:00,28.3,28.3,28.27,28.29,31799.0,18.1864,18.1864,18.1671,18.18,31799.0
2017-11-28 14:15:00,28.29,28.29,28.27,28.28,19808.0,18.18,18.18,18.1671,18.1735,19808.0
2017-11-28 14:20:00,28.28,28.29,28.28,28.29,8844.0,18.1735,18.18,18.1735,18.18,8844.0
2017-11-28 14:25:00,28.29,28.32,28.28,28.31,38665.0,18.18,18.1992,18.1735,18.1928,38665.0
2017-11-28 14:30:00,28.31,28.33,28.28,28.28,61463.0,18.1928,18.2057,18.1735,18.1735,61463.0
2017-11-28 14:35:00,28.28,28.29,28.25,28.27,124263.0,18.1735,18.18,18.1543,18.1671,124263.0
2017-11-28 14:40:00,28.27,28.27,28.26,28.27,39748.0,18.1671,18.1671,18.1607,18.1671,39748.0
2017-11-28 14:45:00,28.27,28.28,28.25,28.27,45856.0,18.1671,18.1735,18.1543,18.1671,45856.0
2017-11-28 14:50:00,28.26,28.29,28.26,28.28,40565.0,18.1607,18.18,18.1607,18.1735,40565.0
2017-11-28 14:55:00,28.28,28.29,28.24,28.25,101198.0,18.1735,18.18,18.1478,18.1543,101198.0
2017-11-28 15:00:00,28.25,28.27,28.25,28.26,40220.0,18.1543,18.1671,18.1543,18.1607,40220.0
2017-11-28 15:05:00,28.26,28.27,28.24,28.26,85236.0,18.1607,18.1671,18.1478,18.1607,85236.0
2017-11-28 15:10:00,28.26,28.29,28.25,28.29,79324.0,18.1607,18.18,18.1543,18.18,79324.0
2017-11-28 15:15:00,28.29,28.29,28.27,28.29,50165.0,18.18,18.18,18.1671,18.18,50165.0
2017-11-28 15:20:00,28.28,28.3,28.27,28.28,60105.0,18.1735,18.1864,18.1671,18.1735,60105.0
2017-11-28 15:25:00,28.28,28.28,28.27,28.28,74770.0,18.1735,18.1735,18.1671,18.1735,74770.0
2017-11-28 15:30:00,28.28,28.31,28.27,28.3,97268.0,18.1735,18.1928,18.1671,18.1864,97268.0
2017-11-28 15:35:00,28.3,28.31,28.27,28.28,88898.0,18.1864,18.1928,18.1671,18.1735,88898.0
2017-11-28 15:40:00,28.29,28.3,28.28,28.3,93512.0,18.18,18.1864,18.1735,18.1864,93512.0
2017-11-28 15:45:00,28.3,28.36,28.29,28.35,191414.0,18.1864,18.2249,18.18,18.2185,191414.0
2017-11-28 15:50:00,28.36,28.36,28.35,28.35,167395.0,18.2249,18.2249,18.2185,18.2185,167395.0
2017-11-28 15:55:00,28.35,28.36,28.32,28.35,577764.0,18.2185,18.2249,18.1992,18.2185,577764.0
2017-11-29 09:30:00,28.35,28.37,28.29,28.3,52524.0,18.2185,18.2314,18.18,18.1864,52524.0
2017-11-29 09:35:00,28.31,28.32,28.26,28.28,36738.0,18.1928,18.1992,18.1607,18.1735,36738.0
2017-11-29 09:40:00,28.28,28.37,28.28,28.32,127032.0,18.1735,18.2314,18.1735,18.1992,127032.0
2017-11-29 09:45:00,28.31,28.37,28.27,28.33,49538.0,18.1928,18.2314,18.1671,18.2057,49538.0
2017-11-29 09:50:00,28.34,28.36,28.31,28.32,35368.0,18.2121,18.2249,18.1928,18.1992,35368.0
2017-11-29 09:55:00,28.33,28.35,28.31,28.32,62131.0,18.2057,18.2185,18.1928,18.1992,62131.0
2017-11-29 10:00:00,28.33,28.38,28.31,28.36,75343.0,18.2057,18.2378,18.1928,18.2249,75343.0
2017-11-29 10:05:00,28.36,28.36,28.32,28.33,50960.0,18.2249,18.2249,18.1992,18.2057,50960.0
2017-11-29 10:10:00,28.32,28.38,28.32,28.37,66892.0,18.1992,18.2378,18.1992,18.2314,66892.0
2017-11-29 10:15:00,28.38,28.41,28.35,28.39,97401.0,18.2378,18.2571,18.2185,18.2442,97401.0
2017-11-29 10:20:00,28.4,28.43,28.36,28.4,82910.0,18.2507,18.2699,18.2249,18.2507,82910.0
2017-11-29 10:25:00,28.4,28.41,28.39,28.39,37938.0,18.2507,18.2571,18.2442,18.2442,37938.0
2017-11-29 10:30:00,28.39,28.41,28.37,28.41,78944.0,18.2442,18.2571,18.2314,18.2571,78944.0
2017-11-29 10:35:00,28.4,28.42,28.37,28.38,83559.0,18.2507,18.2635,18.2314,18.2378,83559.0
2017-11-29 10:40:00,28.38,28.39,28.35,28.37,50307.0,18.2378,18.2442,18.2185,18.2314,50307.0
2017-11-29 10:45:00,28.38,28.41,28.36,28.41,112358.0,18.2378,18.2571,18.2249,18.2571,112358.0
2017-11-29 10:50:00,28.41,28.46,28.39,28.45,68500.0,18.2571,18.2892,18.2442,18.2828,68500.0
2017-11-29 10:55:00,28.45,28.46,28.41,28.42,59926.0,18.2828,18.2892,18.2571,18.2635,59926.0
2017-11-29 11:00:00,28.43,28.46,28.4,28.44,81844.0,18.2699,18.2892,18.2507,18.2764,81844.0
2017-11-29 11:05:00,28.45,28.48,28.43,28.44,48570.0,18.2828,18.3021,18.2699,18.2764,48570.0
2017-11-29 11:10:00,28.44,28.46,28.39,28.45,53308.0,18.2764,18.2892,18.2442,18.2828,53308.0
2017-11-29 11:15:00,28.45,28.49,28.44,28.47,57413.0,18.2828,18.3085,18.2764,18.2956,57413.0
2017-11-29 11:20:00,28.47,28.47,28.26,28.3,93671.0,18.2956,18.2956,18.1607,18.1864,93671.0
2017-11-29 11:25:00,28.3,28.39,28.26,28.35,134517.0,18.1864,18.2442,18.1607,18.2185,134517.0
2017-11-29 11:30:00,28.35,28.38,28.3,28.35,186792.0,18.2185,18.2378,18.1864,18.2185,186792.0
2017-11-29 11:35:00,28.35,28.37,28.21,28.23,163403.0,18.2185,18.2314,18.1286,18.1414,163403.0
2017-11-29 11:40:00,28.23,28.29,28.18,28.29,51087.0,18.1414,18.18,18.1093,18.18,51087.0
2017-11-29 11:45:00,28.28,28.32,28.26,28.3,54782.0,18.1735,18.1992,18.1607,18.1864,54782.0
2017-11-29 11:50:00,28.3,28.34,28.29,28.32,168376.0,18.1864,18.2121,18.18,18.1992,168376.0
2017-11-29 11:55:00,28.31,28.31,28.27,28.29,127872.0,18.1928,18.1928,18.1671,18.18,127872.0
2017-11-29 12:00:00,28.29,28.3,28.24,28.28,39271.0,18.18,18.1864,18.1478,18.1735,39271.0
2017-11-29 12:05:00,28.28,28.28,28.22,28.27,56957.0,18.1735,18.1735,18.135,18.1671,56957.0
2017-11-29 12:10:00,28.27,28.3,28.26,28.3,60645.0,18.1671,18.1864,18.1607,18.1864,60645.0
2017-11-29 12:15:00,28.3,28.31,28.27,28.28,33207.0,18.1864,18.1928,18.1671,18.1735,33207.0
2017-11-29 12:20:00,28.28,28.28,28.2,28.22,38835.0,18.1735,18.1735,18.1221,18.135,38835.0
2017-11-29 12:25:00,28.21,28.24,28.17,28.18,40015.0,18.1286,18.1478,18.1028,18.1093,40015.0
2017-11-29 12:30:00,28.18,28.19,28.05,28.06,59293.0,18.1093,18.1157,18.0257,18.0322,59293.0
2017-11-29 12:35:00,28.06,28.12,28.06,28.1,46740.0,18.0322,18.0707,18.0322,18.0579,46740.0
2017-11-29 12:40:00,28.11,28.13,28.06,28.06,69610.0,18.0643,18.0771,18.0322,18.0322,69610.0
2017-11-29 12:45:00,28.06,28.1,28.06,28.08,36082.0,18.0322,18.0579,18.0322,18.045,36082.0
2017-11-29 12:50:00,28.08,28.14,28.06,28.12,58040.0,18.045,18.0836,18.0322,18.0707,58040.0
2017-11-29 12:55:00,28.11,28.13,28.09,28.11,25811.0,18.0643,18.0771,18.0514,18.0643,25811.0
2017-11-29 13:00:00,28.11,28.14,28.1,28.11,28512.0,18.0643,18.0836,18.0579,18.0643,28512.0
2017-11-29 13:05:00,28.1,28.17,28.1,28.15,78847.0,18.0579,18.1028,18.0579,18.09,78847.0
2017-11-29 13:10:00,28.15,28.18,28.15,28.17,48144.0,18.09,18.1093,18.09,18.1028,48144.0
2017-11-29 13:15:00,28.17,28.23,28.16,28.22,158352.0,18.1028,18.1414,18.0964,18.135,158352.0
2017-11-29 13:20:00,28.22,28.22,28.18,28.21,58446.0,18.135,18.135,18.1093,18.1286,58446.0
2017-11-29 13:25:00,28.21,28.24,28.19,28.21,42081.0,18.1286,18.1478,18.1157,18.1286,42081.0
2017-11-29 13:30:00,28.21,28.27,28.2,28.27,135585.0,18.1286,18.1671,18.1221,18.1671,135585.0
2017-11-29 13:35:00,28.27,28.3,28.23,28.24,31653.0,18.1671,18.1864,18.1414,18.1478,31653.0
2017-11-29 13:40:00,28.23,28.27,28.2,28.24,112208.0,18.1414,18.1671,18.1221,18.1478,112208.0
2017-11-29 13:45:00,28.23,28.26,28.21,28.23,59751.0,18.1414,18.1607,18.1286,18.1414,59751.0
2017-11-29 13:50:00,28.23,28.25,28.2,28.21,33652.0,18.1414,18.1543,18.1221,18.1286,33652.0
2017-11-29 13:55:00,28.2,28.25,28.2,28.23,26379.0,18.1221,18.1543,18.1221,18.1414,26379.0
2017-11-29 14:00:00,28.23,28.28,28.22,28.24,56201.0,18.1414,18.1735,18.135,18.1478,56201.0
2017-11-29 14:05:00,28.24,28.25,28.2,28.23,47078.0,18.1478,18.1543,18.1221,18.1414,47078.0
2017-11-29 14:10:00,28.23,28.25,28.21,28.21,106137.0,18.1414,18.1543,18.1286,18.1286,106137.0
2017-11-29 14:15:00,28.21,28.26,28.2,28.23,35019.0,18.1286,18.1607,18.1221,18.1414,35019.0
2017-11-29 14:20:00,28.23,28.29,28.23,28.29,30660.0,18.1414,18.18,18.1414,18.18,30660.0
2017-11-29 14:25:00,28.29,28.3,28.25,28.25,63009.0,18.18,18.1864,18.1543,18.1543,63009.0
2017-11-29 14:30:00,28.25,28.25,28.21,28.24,62436.0,18.1543,18.1543,18.1286,18.1478,62436.0
2017-11-29 14:35:00,28.24,28.28,28.23,28.25,47399.0,18.1478,18.1735,18.1414,18.1543,47399.0
2017-11-29 14:40:00,28.25,28.27,28.2,28.21,43946.0,18.1543,18.1671,18.1221,18.1286,43946.0
2017-11-29 14:45:00,28.21,28.26,28.2,28.25,41324.0,18.1286,18.1607,18.1221,18.1543,41324.0
2017-11-29 14:50:00,28.25,28.27,28.22,28.26,86255.0,18.1543,18.1671,18.135,18.1607,86255.0
2017-11-29 14:55:00,28.26,28.27,28.2,28.22,32187.0,18.1607,18.1671,18.1221,18.135,32187.0
2017-11-29 15:00:00,28.23,28.29,28.22,28.28,93180.0,18.1414,18.18,18.135,18.1735,93180.0
2017-11-29 15:05:00,28.27,28.29,28.25,28.29,41032.0,18.1671,18.18,18.1543,18.18,41032.0
2017-11-29 15:10:00,28.28,28.29,28.26,28.26,49036.0,18.1735,18.18,18.1607,18.1607,49036.0
2017-11-29 15:15:00,28.26,28.29,28.23,28.28,148010.0,18.1607,18.18,18.1414,18.1735,148010.0
2017-11-29 15:20:00,28.28,28.3,28.27,28.27,53439.0,18.1735,18.1864,18.1671,18.1671,53439.0
2017-11-29 15:25:00,28.27,28.29,28.25,28.29,61585.0,18.1671,18.18,18.1543,18.18,61585.0
2017-11-29 15:30:00,28.29,28.29,28.26,28.29,67441.0,18.18,18.18,18.1607,18.18,67441.0
2017-11-29 15:35:00,28.29,28.29,28.25,28.27,61302.0,18.18,18.18,18.1543,18.1671,61302.0
2017-11-29 15:40:00,28.27,28.31,28.26,28.3,70476.0,18.1671,18.1928,18.1607,18.1864,70476.0
2017-11-29 15:45:00,28.31,28.32,28.29,28.29,67621.0,18.1928,18.1992,18.18,18.18,67621.0
2017-11-29 15:50:00,28.3,28.32,28.29,28.3,134415.0,18.1864,18.1992,18.18,18.1864,134415.0
2017-11-29 15:55:00,28.3,28.34,28.29,28.31,321687.0,18.1864,18.2121,18.18,18.1928,321687.0
2017-11-30 09:30:00,28.47,28.61,28.42,28.51,116553.0,18.2956,18.3856,18.2635,18.3213,116553.0
2017-11-30 09:35:00,28.51,28.73,28.48,28.72,92454.0,18.3213,18.4627,18.3021,18.4563,92454.0
2017-11-30 09:40:00,28.73,28.83,28.7,28.76,86572.0,18.4627,18.527,18.4434,18.482,86572.0
2017-11-30 09:45:00,28.77,28.8,28.5,28.51,83141.0,18.4884,18.5077,18.3149,18.3213,83141.0
2017-11-30 09:50:00,28.51,28.61,28.51,28.61,96904.0,18.3213,18.3856,18.3213,18.3856,96904.0
2017-11-30 09:55:00,28.61,28.61,28.51,28.54,38888.0,18.3856,18.3856,18.3213,18.3406,38888.0
2017-11-30 10:00:00,28.54,28.68,28.52,28.67,300654.0,18.3406,18.4306,18.3278,18.4242,300654.0
2017-11-30 10:05:00,28.68,28.69,28.62,28.67,30023.0,18.4306,18.437,18.392,18.4242,30023.0
2017-11-30 10:10:00,28.68,28.69,28.55,28.56,71696.0,18.4306,18.437,18.347,18.3535,71696.0
2017-11-30 10:15:00,28.56,28.56,28.47,28.49,102734.0,18.3535,18.3535,18.2956,18.3085,102734.0
2017-11-30 10:20:00,28.49,28.49,28.36,28.41,205139.0,18.3085,18.3085,18.2249,18.2571,205139.0
2017-11-30 10:25:00,28.41,28.51,28.4,28.51,38530.0,18.2571,18.3213,18.2507,18.3213,38530.0
2017-11-30 10:30:00,28.51,28.52,28.45,28.5,67369.0,18.3213,18.3278,18.2828,18.3149,67369.0
2017-11-30 10:35:00,28.5,28.53,28.45,28.5,75358.0,18.3149,18.3342,18.2828,18.3149,75358.0
2017-11-30 10:40:00,28.5,28.54,28.48,28.5,94255.0,18.3149,18.3406,18.3021,18.3149,94255.0
2017-11-30 10:45:00,28.49,28.52,28.43,28.46,28393.0,18.3085,18.3278,18.2699,18.2892,28393.0
2017-11-30 10:50:00,28.45,28.48,28.4,28.48,73259.0,18.2828,18.3021,18.2507,18.3021,73259.0
2017-11-30 10:55:00,28.48,28.61,28.47,28.61,120120.0,18.3021,18.3856,18.2956,18.3856,120120.0
2017-11-30 11:00:00,28.6,28.61,28.56,28.56,61172.0,18.3792,18.3856,18.3535,18.3535,61172.0
2017-11-30 11:05:00,28.57,28.71,28.56,28.7,73923.0,18.3599,18.4499,18.3535,18.4434,73923.0
2017-11-30 11:10:00,28.7,28.76,28.68,28.74,61750.0,18.4434,18.482,18.4306,18.4691,61750.0
2017-11-30 11:15:00,28.74,28.77,28.71,28.76,56527.0,18.4691,18.4884,18.4499,18.482,56527.0
2017-11-30 11:20:00,28.76,28.79,28.7,28.72,121204.0,18.482,18.5013,18.4434,18.4563,121204.0
2017-11-30 11:25:00,28.72,28.72,28.64,28.7,59777.0,18.4563,18.4563,18.4049,18.4434,59777.0
2017-11-30 11:30:00,28.69,28.75,28.68,28.72,193002.0,18.437,18.4756,18.4306,18.4563,193002.0
2017-11-30 11:35:00,28.73,28.73,28.69,28.7,35302.0,18.4627,18.4627,18.437,18.4434,35302.0
2017-11-30 11:40:00,28.7,28.72,28.67,28.67,155300.0,18.4434,18.4563,18.4242,18.4242,155300.0
2017-11-30 11:45:00,28.66,28.67,28.61,28.63,39052.0,18.4177,18.4242,18.3856,18.3985,39052.0
2017-11-30 11:50:00,28.63,28.65,28.61,28.62,37018.0,18.3985,18.4113,18.3856,18.392,37018.0
2017-11-30 11:55:00,28.63,28.67,28.62,28.65,36474.0,18.3985,18.4242,18.392,18.4113,36474.0
2017-11-30 12:00:00,28.66,28.67,28.62,28.64,24844.0,18.4177,18.4242,18.392,18.4049,24844.0
2017-11-30 12:05:00,28.64,28.71,28.64,28.71,47371.0,18.4049,18.4499,18.4049,18.4499,47371.0
2017-11-30 12:10:00,28.7,28.77,28.69,28.76,25963.0,18.4434,18.4884,18.437,18.482,25963.0
2017-11-30 12:15:00,28.77,28.77,28.74,28.76,40557.0,18.4884,18.4884,18.4691,18.482,40557.0
2017-11-30 12:20:00,28.76,28.79,28.72,28.78,40082.0,18.482,18.5013,18.4563,18.4948,40082.0
2017-11-30 12:25:00,28.79,28.81,28.76,28.8,65904.0,18.5013,18.5141,18.482,18.5077,65904.0
2017-11-30 12:30:00,28.81,28.86,28.81,28.82,43838.0,18.5141,18.5463,18.5141,18.5206,43838.0
2017-11-30 12:35:00,28.82,28.83,28.79,28.82,38334.0,18.5206,18.527,18.5013,18.5206,38334.0
2017-11-30 12:40:00,28.82,28.87,28.79,28.87,165031.0,18.5206,18.5527,18.5013,18.5527,165031.0
2017-11-30 12:45:00,28.86,28.89,28.82,28.85,46374.0,18.5463,18.5655,18.5206,18.5398,46374.0
2017-11-30 12:50:00,28.86,28.89,28.82,28.83,30955.0,18.5463,18.5655,18.5206,18.527,30955.0
2017-11-30 12:55:00,28.82,28.86,28.81,28.84,41150.0,18.5206,18.5463,18.5141,18.5334,41150.0
2017-11-30 13:00:00,28.84,28.86,28.82,28.84,43814.0,18.5334,18.5463,18.5206,18.5334,43814.0
2017-11-30 13:05:00,28.85,28.86,28.8,28.81,44586.0,18.5398,18.5463,18.5077,18.5141,44586.0
2017-11-30 13:10:00,28.81,28.84,28.76,28.84,30833.0,18.5141,18.5334,18.482,18.5334,30833.0
2017-11-30 13:15:00,28.84,28.9,28.84,28.88,34110.0,18.5334,18.572,18.5334,18.5591,34110.0
2017-11-30 13:20:00,28.89,28.91,28.87,28.89,115276.0,18.5655,18.5784,18.5527,18.5655,115276.0
2017-11-30 13:25:00,28.9,28.94,28.89,28.94,54854.0,18.572,18.5977,18.5655,18.5977,54854.0
2017-11-30 13:30:00,28.95,28.96,28.91,28.93,42406.0,18.6041,18.6105,18.5784,18.5912,42406.0
2017-11-30 13:35:00,28.93,28.94,28.89,28.89,43424.0,18.5912,18.5977,18.5655,18.5655,43424.0
2017-11-30 13:40:00,28.9,28.9,28.86,28.87,26591.0,18.572,18.572,18.5463,18.5527,26591.0
2017-11-30 13:45:00,28.87,28.9,28.86,28.88,21915.0,18.5527,18.572,18.5463,18.5591,21915.0
2017-11-30 13:50:00,28.88,28.9,28.87,28.87,40246.0,18.5591,18.572,18.5527,18.5527,40246.0
2017-11-30 13:55:00,28.88,28.93,28.87,28.93,26200.0,18.5591,18.5912,18.5527,18.5912,26200.0
2017-11-30 14:00:00,28.92,28.97,28.92,28.96,42863.0,18.5848,18.6169,18.5848,18.6105,42863.0
2017-11-30 14:05:00,28.96,28.98,28.95,28.96,28218.0,18.6105,18.6234,18.6041,18.6105,28218.0
2017-11-30 14:10:00,28.96,29.03,28.96,29.03,214916.0,18.6105,18.6555,18.6105,18.6555,214916.0
2017-11-30 14:15:00,29.03,29.13,29.02,29.11,98922.0,18.6555,18.7198,18.6491,18.7069,98922.0
2017-11-30 14:20:00,29.11,29.2,29.11,29.19,55084.0,18.7069,18.7648,18.7069,18.7583,55084.0
2017-11-30 14:25:00,29.2,29.24,29.19,29.23,173111.0,18.7648,18.7905,18.7583,18.784,173111.0
2017-11-30 14:30:00,29.22,29.24,29.18,29.2,77967.0,18.7776,18.7905,18.7519,18.7648,77967.0
2017-11-30 14:35:00,29.2,29.2,29.14,29.19,62976.0,18.7648,18.7648,18.7262,18.7583,62976.0
2017-11-30 14:40:00,29.19,29.21,29.17,29.19,162941.0,18.7583,18.7712,18.7455,18.7583,162941.0
2017-11-30 14:45:00,29.19,29.19,29.15,29.18,107505.0,18.7583,18.7583,18.7326,18.7519,107505.0
2017-11-30 14:50:00,29.18,29.18,29.13,29.14,36210.0,18.7519,18.7519,18.7198,18.7262,36210.0
2017-11-30 14:55:00,29.14,29.15,29.12,29.15,41901.0,18.7262,18.7326,18.7133,18.7326,41901.0
2017-11-30 15:00:00,29.15,29.15,29.09,29.1,36860.0,18.7326,18.7326,18.6941,18.7005,36860.0
2017-11-30 15:05:00,29.1,29.12,29.05,29.06,67942.0,18.7005,18.7133,18.6684,18.6748,67942.0
2017-11-30 15:10:00,29.06,29.07,29.03,29.05,42660.0,18.6748,18.6812,18.6555,18.6684,42660.0
2017-11-30 15:15:00,29.05,29.08,29.02,29.07,45552.0,18.6684,18.6876,18.6491,18.6812,45552.0
2017-11-30 15:20:00,29.07,29.07,29.03,29.03,42897.0,18.6812,18.6812,18.6555,18.6555,42897.0
2017-11-30 15:25:00,29.03,29.07,29.02,29.05,47024.0,18.6555,18.6812,18.6491,18.6684,47024.0
2017-11-30 15:30:00,29.05,29.09,29.05,29.09,40674.0,18.6684,18.6941,18.6684,18.6941,40674.0
2017-11-30 15:35:00,29.09,29.09,29.06,29.07,235358.0,18.6941,18.6941,18.6748,18.6812,235358.0
2017-11-30 15:40:00,29.07,29.11,29.06,29.1,64338.0,18.6812,18.7069,18.6748,18.7005,64338.0
2017-11-30 15:45:00,29.11,29.11,29.06,29.09,193292.0,18.7069,18.7069,18.6748,18.6941,193292.0
2017-11-30 15:50:00,29.09,29.09,29.05,29.06,235401.0,18.6941,18.6941,18.6684,18.6748,235401.0
2017-11-30 15:55:00,29.06,29.08,29.02,29.05,375868.0,18.6748,18.6876,18.6491,18.6684,375868.0
2017-12-01 09:30:00,29.29,29.37,29.11,29.27,101376.0,18.8226,18.874,18.7069,18.8097,101376.0
2017-12-01 09:35:00,29.27,29.3,29.19,29.24,90534.0,18.8097,18.829,18.7583,18.7905,90534.0
2017-12-01 09:40:00,29.24,29.27,29.16,29.2,28162.0,18.7905,18.8097,18.739,18.7648,28162.0
2017-12-01 09:45:00,29.2,29.25,29.14,29.25,58544.0,18.7648,18.7969,18.7262,18.7969,58544.0
2017-12-01 09:50:00,29.24,29.34,29.22,29.22,62031.0,18.7905,18.8547,18.7776,18.7776,62031.0
2017-12-01 09:55:00,29.22,29.29,29.21,29.25,78706.0,18.7776,18.8226,18.7712,18.7969,78706.0
2017-12-01 10:00:00,29.27,29.39,29.26,29.28,130145.0,18.8097,18.8869,18.8033,18.8162,130145.0
2017-12-01 10:05:00,29.29,29.3,29.24,29.26,73179.0,18.8226,18.829,18.7905,18.8033,73179.0
2017-12-01 10:10:00,29.27,29.28,29.21,29.27,81834.0,18.8097,18.8162,18.7712,18.8097,81834.0
2017-12-01 10:15:00,29.27,29.35,29.25,29.32,94629.0,18.8097,18.8611,18.7969,18.8419,94629.0
2017-12-01 10:20:00,29.32,29.32,29.23,29.26,49005.0,18.8419,18.8419,18.784,18.8033,49005.0
2017-12-01 10:25:00,29.26,29.32,29.22,29.3,70334.0,18.8033,18.8419,18.7776,18.829,70334.0
2017-12-01 10:30:00,29.3,29.39,29.28,29.36,64436.0,18.829,18.8869,18.8162,18.8676,64436.0
2017-12-01 10:35:00,29.36,29.41,29.32,29.33,49690.0,18.8676,18.8997,18.8419,18.8483,49690.0
2017-12-01 10:40:00,29.34,29.41,29.34,29.41,27376.0,18.8547,18.8997,18.8547,18.8997,27376.0
2017-12-01 10:45:00,29.41,29.56,29.41,29.55,151065.0,18.8997,18.9961,18.8997,18.9897,151065.0
2017-12-01 10:50:00,29.54,29.55,29.5,29.52,40652.0,18.9832,18.9897,18.9575,18.9704,40652.0
2017-12-01 10:55:00,29.53,29.57,29.53,29.55,43541.0,18.9768,19.0025,18.9768,18.9897,43541.0
2017-12-01 11:00:00,29.54,29.6,29.52,29.6,53193.0,18.9832,19.0218,18.9704,19.0218,53193.0
2017-12-01 11:05:00,29.6,29.62,29.46,29.49,189021.0,19.0218,19.0347,18.9318,18.9511,189021.0
2017-12-01 11:10:00,29.48,29.55,29.18,29.36,196175.0,18.9447,18.9897,18.7519,18.8676,196175.0
2017-12-01 11:15:00,29.35,29.44,29.28,29.29,87155.0,18.8611,18.919,18.8162,18.8226,87155.0
2017-12-01 11:20:00,29.29,29.29,29.13,29.24,95875.0,18.8226,18.8226,18.7198,18.7905,95875.0
2017-12-01 11:25:00,29.24,29.27,29.17,29.24,93494.0,18.7905,18.8097,18.7455,18.7905,93494.0
2017-12-01 11:30:00,29.22,29.33,29.13,29.27,156537.0,18.7776,18.8483,18.7198,18.8097,156537.0
2017-12-01 11:35:00,29.25,29.33,29.18,29.3,59010.0,18.7969,18.8483,18.7519,18.829,59010.0
2017-12-01 11:40:00,29.31,29.33,29.24,29.27,45418.0,18.8354,18.8483,18.7905,18.8097,45418.0
2017-12-01 11:45:00,29.27,29.3,29.24,29.25,95737.0,18.8097,18.829,18.7905,18.7969,95737.0
2017-12-01 11:50:00,29.25,29.34,29.24,29.32,81367.0,18.7969,18.8547,18.7905,18.8419,81367.0
2017-12-01 11:55:00,29.33,29.36,29.23,29.33,86435.0,18.8483,18.8676,18.784,18.8483,86435.0
2017-12-01 12:00:00,29.34,29.39,29.3,29.38,30736.0,18.8547,18.8869,18.829,18.8804,30736.0
2017-12-01 12:05:00,29.38,29.4,29.32,29.38,42781.0,18.8804,18.8933,18.8419,18.8804,42781.0
2017-12-01 12:10:00,29.37,29.39,29.33,29.39,42523.0,18.874,18.8869,18.8483,18.8869,42523.0
2017-12-01 12:15:00,29.39,29.48,29.38,29.44,65333.0,18.8869,18.9447,18.8804,18.919,65333.0
2017-12-01 12:20:00,29.44,29.49,29.42,29.49,38480.0,18.919,18.9511,18.9061,18.9511,38480.0
2017-12-01 12:25:00,29.49,29.49,29.41,29.44,59250.0,18.9511,18.9511,18.8997,18.919,59250.0
2017-12-01 12:30:00,29.45,29.47,29.43,29.44,31817.0,18.9254,18.9383,18.9126,18.919,31817.0
2017-12-01 12:35:00,29.44,29.46,29.4,29.44,43743.0,18.919,18.9318,18.8933,18.919,43743.0
2017-12-01 12:40:00,29.43,29.46,29.42,29.44,43214.0,18.9126,18.9318,18.9061,18.919,43214.0
2017-12-01 12:45:00,29.43,29.52,29.42,29.49,41588.0,18.9126,18.9704,18.9061,18.9511,41588.0
2017-12-01 12:50:00,29.49,29.54,29.41,29.42,46678.0,18.9511,18.9832,18.8997,18.9061,46678.0
2017-12-01 12:55:00,29.42,29.43,29.38,29.42,36846.0,18.9061,18.9126,18.8804,18.9061,36846.0
2017-12-01 13:00:00,29.42,29.44,29.4,29.42,69602.0,18.9061,18.919,18.8933,18.9061,69602.0
2017-12-01 13:05:00,29.42,29.42,29.36,29.36,27283.0,18.9061,18.9061,18.8676,18.8676,27283.0
2017-12-01 13:10:00,29.37,29.43,29.36,29.41,43873.0,18.874,18.9126,18.8676,18.8997,43873.0
2017-12-01 13:15:00,29.41,29.42,29.38,29.4,16672.0,18.8997,18.9061,18.8804,18.8933,16672.0
2017-12-01 13:20:00,29.4,29.41,29.31,29.31,37080.0,18.8933,18.8997,18.8354,18.8354,37080.0
2017-12-01 13:25:00,29.31,29.36,29.3,29.34,40637.0,18.8354,18.8676,18.829,18.8547,40637.0
2017-12-01 13:30:00,29.34,29.36,29.32,29.33,46764.0,18.8547,18.8676,18.8419,18.8483,46764.0
2017-12-01 13:35:00,29.33,29.36,29.3,29.33,36645.0,18.8483,18.8676,18.829,18.8483,36645.0
2017-12-01 13:40:00,29.33,29.33,29.25,29.27,32670.0,18.8483,18.8483,18.7969,18.8097,32670.0
2017-12-01 13:45:00,29.26,29.29,29.24,29.28,42833.0,18.8033,18.8226,18.7905,18.8162,42833.0
2017-12-01 13:50:00,29.28,29.33,29.26,29.3,36330.0,18.8162,18.8483,18.8033,18.829,36330.0
2017-12-01 13:55:00,29.3,29.3,29.25,29.26,49352.0,18.829,18.829,18.7969,18.8033,49352.0
2017-12-01 14:00:00,29.26,29.33,29.25,29.29,41432.0,18.8033,18.8483,18.7969,18.8226,41432.0
2017-12-01 14:05:00,29.29,29.3,29.26,29.3,32422.0,18.8226,18.829,18.8033,18.829,32422.0
2017-12-01 14:10:00,29.29,29.29,29.23,29.24,42291.0,18.8226,18.8226,18.784,18.7905,42291.0
2017-12-01 14:15:00,29.25,29.26,29.21,29.21,37007.0,18.7969,18.8033,18.7712,18.7712,37007.0
2017-12-01 14:20:00,29.21,29.22,29.17,29.18,99405.0,18.7712,18.7776,18.7455,18.7519,99405.0
2017-12-01 14:25:00,29.19,29.27,29.18,29.25,40538.0,18.7583,18.8097,18.7519,18.7969,40538.0
2017-12-01 14:30:00,29.24,29.26,29.22,29.23,26365.0,18.7905,18.8033,18.7776,18.784,26365.0
2017-12-01 14:35:00,29.24,29.27,29.22,29.24,36827.0,18.7905,18.8097,18.7776,18.7905,36827.0
2017-12-01 14:40:00,29.23,29.26,29.22,29.23,40774.0,18.784,18.8033,18.7776,18.784,40774.0
2017-12-01 14:45:00,29.23,29.24,29.19,29.2,39002.0,18.784,18.7905,18.7583,18.7648,39002.0
2017-12-01 14:50:00,29.2,29.22,29.18,29.2,36477.0,18.7648,18.7776,18.7519,18.7648,36477.0
2017-12-01 14:55:00,29.2,29.24,29.19,29.22,34200.0,18.7648,18.7905,18.7583,18.7776,34200.0
2017-12-01 15:00:00,29.22,29.27,29.21,29.25,36657.0,18.7776,18.8097,18.7712,18.7969,36657.0
2017-12-01 15:05:00,29.26,29.26,29.2,29.21,51908.0,18.8033,18.8033,18.7648,18.7712,51908.0
2017-12-01 15:10:00,29.21,29.22,29.19,29.2,34067.0,18.7712,18.7776,18.7583,18.7648,34067.0
2017-12-01 15:15:00,29.2,29.23,29.19,29.21,41625.0,18.7648,18.784,18.7583,18.7712,41625.0
2017-12-01 15:20:00,29.21,29.22,29.17,29.18,52601.0,18.7712,18.7776,18.7455,18.7519,52601.0
2017-12-01 15:25:00,29.17,29.19,29.16,29.18,45105.0,18.7455,18.7583,18.739,18.7519,45105.0
2017-12-01 15:30:00,29.18,29.21,29.17,29.2,65621.0,18.7519,18.7712,18.7455,18.7648,65621.0
2017-12-01 15:35:00,29.2,29.21,29.19,29.21,52257.0,18.7648,18.7712,18.7583,18.7712,52257.0
2017-12-01 15:40:00,29.21,29.25,29.21,29.24,82174.0,18.7712,18.7969,18.7712,18.7905,82174.0
2017-12-01 15:45:00,29.25,29.26,29.24,29.24,67145.0,18.7969,18.8033,18.7905,18.7905,67145.0
2017-12-01 15:50:00,29.25,29.26,29.24,29.26,97857.0,18.7969,18.8033,18.7905,18.8033,97857.0
2017-12-01 15:55:00,29.26,29.29,29.22,29.28,442051.0,18.8033,18.8226,18.7776,18.8162,442051.0
2017-12-04 09:30:00,29.33,29.39,29.25,29.32,86818.0,18.8483,18.8869,18.7969,18.8419,86818.0
2017-12-04 09:35:00,29.31,29.38,29.3,29.38,48214.0,18.8354,18.8804,18.829,18.8804,48214.0
2017-12-04 09:40:00,29.38,29.43,29.36,29.37,54499.0,18.8804,18.9126,18.8676,18.874,54499.0
2017-12-04 09:45:00,29.36,29.38,29.31,29.31,58923.0,18.8676,18.8804,18.8354,18.8354,58923.0
2017-12-04 09:50:00,29.32,29.32,29.2,29.2,44776.0,18.8419,18.8419,18.7648,18.7648,44776.0
2017-12-04 09:55:00,29.2,29.28,29.18,29.25,46392.0,18.7648,18.8162,18.7519,18.7969,46392.0
2017-12-04 10:00:00,29.26,29.37,29.25,29.33,42572.0,18.8033,18.874,18.7969,18.8483,42572.0
2017-12-04 10:05:00,29.32,29.32,29.17,29.18,56560.0,18.8419,18.8419,18.7455,18.7519,56560.0
2017-12-04 10:10:00,29.17,29.21,29.15,29.2,92979.0,18.7455,18.7712,18.7326,18.7648,92979.0
2017-12-04 10:15:00,29.19,29.21,29.17,29.2,58914.0,18.7583,18.7712,18.7455,18.7648,58914.0
2017-12-04 10:20:00,29.2,29.27,29.19,29.27,37465.0,18.7648,18.8097,18.7583,18.8097,37465.0
2017-12-04 10:25:00,29.26,29.36,29.25,29.35,70346.0,18.8033,18.8676,18.7969,18.8611,70346.0
2017-12-04 10:30:00,29.35,29.38,29.27,29.29,107581.0,18.8611,18.8804,18.8097,18.8226,107581.0
2017-12-04 10:35:00,29.29,29.35,29.27,29.35,36596.0,18.8226,18.8611,18.8097,18.8611,36596.0
2017-12-04 10:40:00,29.35,29.4,29.32,29.33,44085.0,18.8611,18.8933,18.8419,18.8483,44085.0
2017-12-04 10:45:00,29.33,29.34,29.27,29.34,45932.0,18.8483,18.8547,18.8097,18.8547,45932.0
2017-12-04 10:50:00,29.34,29.36,29.25,29.27,64652.0,18.8547,18.8676,18.7969,18.8097,64652.0
2017-12-04 10:55:00,29.27,29.3,29.26,29.28,31018.0,18.8097,18.829,18.8033,18.8162,31018.0
2017-12-04 11:00:00,29.28,29.34,29.28,29.34,38601.0,18.8162,18.8547,18.8162,18.8547,38601.0
2017-12-04 11:05:00,29.34,29.34,29.32,29.33,16021.0,18.8547,18.8547,18.8419,18.8483,16021.0
2017-12-04 11:10:00,29.33,29.38,29.32,29.37,30870.0,18.8483,18.8804,18.8419,18.874,30870.0
2017-12-04 11:15:00,29.37,29.44,29.37,29.43,68613.0,18.874,18.919,18.874,18.9126,68613.0
2017-12-04 11:20:00,29.43,29.47,29.4,29.47,61174.0,18.9126,18.9383,18.8933,18.9383,61174.0
2017-12-04 11:25:00,29.47,29.49,29.4,29.42,43872.0,18.9383,18.9511,18.8933,18.9061,43872.0
2017-12-04 11:30:00,29.42,29.43,29.39,29.41,35671.0,18.9061,18.9126,18.8869,18.8997,35671.0
2017-12-04 11:35:00,29.41,29.47,29.4,29.45,42696.0,18.8997,18.9383,18.8933,18.9254,42696.0
2017-12-04 11:40:00,29.45,29.46,29.4,29.41,32906.0,18.9254,18.9318,18.8933,18.8997,32906.0
2017-12-04 11:45:00,29.41,29.43,29.38,29.43,46289.0,18.8997,18.9126,18.8804,18.9126,46289.0
2017-12-04 11:50:00,29.43,29.43,29.37,29.37,258672.0,18.9126,18.9126,18.874,18.874,258672.0
2017-12-04 11:55:00,29.37,29.37,29.33,29.35,69404.0,18.874,18.874,18.8483,18.8611,69404.0
2017-12-04 12:00:00,29.35,29.37,29.33,29.37,53649.0,18.8611,18.874,18.8483,18.874,53649.0
2017-12-04 12:05:00,29.37,29.44,29.36,29.43,67902.0,18.874,18.919,18.8676,18.9126,67902.0
2017-12-04 12:10:00,29.43,29.45,29.36,29.38,68036.0,18.9126,18.9254,18.8676,18.8804,68036.0
2017-12-04 12:15:00,29.38,29.38,29.3,29.31,67157.0,18.8804,18.8804,18.829,18.8354,67157.0
2017-12-04 12:20:00,29.3,29.32,29.28,29.28,117301.0,18.829,18.8419,18.8162,18.8162,117301.0
2017-12-04 12:25:00,29.28,29.29,29.26,29.28,32671.0,18.8162,18.8226,18.8033,18.8162,32671.0
2017-12-04 12:30:00,29.28,29.29,29.24,29.29,54985.0,18.8162,18.8226,18.7905,18.8226,54985.0
2017-12-04 12:35:00,29.29,29.29,29.25,29.26,15648.0,18.8226,18.8226,18.7969,18.8033,15648.0
2017-12-04 12:40:00,29.25,29.27,29.23,29.25,22263.0,18.7969,18.8097,18.784,18.7969,22263.0
2017-12-04 12:45:00,29.25,29.26,29.2,29.21,64793.0,18.7969,18.8033,18.7648,18.7712,64793.0
2017-12-04 12:50:00,29.21,29.25,29.18,29.22,99176.0,18.7712,18.7969,18.7519,18.7776,99176.0
2017-12-04 12:55:00,29.22,29.23,29.17,29.2,51133.0,18.7776,18.784,18.7455,18.7648,51133.0
2017-12-04 13:00:00,29.2,29.23,29.2,29.21,38555.0,18.7648,18.784,18.7648,18.7712,38555.0
2017-12-04 13:05:00,29.22,29.23,29.15,29.15,43734.0,18.7776,18.784,18.7326,18.7326,43734.0
2017-12-04 13:10:00,29.15,29.19,29.14,29.19,36516.0,18.7326,18.7583,18.7262,18.7583,36516.0
2017-12-04 13:15:00,29.18,29.24,29.18,29.22,26617.0,18.7519,18.7905,18.7519,18.7776,26617.0
2017-12-04 13:20:00,29.23,29.26,29.22,29.26,54867.0,18.784,18.8033,18.7776,18.8033,54867.0
2017-12-04 13:25:00,29.26,29.34,29.24,29.33,54075.0,18.8033,18.8547,18.7905,18.8483,54075.0
2017-12-04 13:30:00,29.33,29.33,29.28,29.28,31361.0,18.8483,18.8483,18.8162,18.8162,31361.0
2017-12-04 13:35:00,29.28,29.28,29.25,29.25,24239.0,18.8162,18.8162,18.7969,18.7969,24239.0
2017-12-04 13:40:00,29.25,29.3,29.25,29.27,46930.0,18.7969,18.829,18.7969,18.8097,46930.0
2017-12-04 13:45:00,29.27,29.28,29.21,29.21,25890.0,18.8097,18.8162,18.7712,18.7712,25890.0
2017-12-04 13:50:00,29.21,29.22,29.16,29.19,49621.0,18.7712,18.7776,18.739,18.7583,49621.0
2017-12-04 13:55:00,29.2,29.2,29.17,29.18,26993.0,18.7648,18.7648,18.7455,18.7519,26993.0
2017-12-04 14:00:00,29.18,29.19,29.15,29.15,32019.0,18.7519,18.7583,18.7326,18.7326,32019.0
2017-12-04 14:05:00,29.15,29.17,29.14,29.15,92619.0,18.7326,18.7455,18.7262,18.7326,92619.0
2017-12-04 14:10:00,29.15,29.15,29.1,29.1,39045.0,18.7326,18.7326,18.7005,18.7005,39045.0
2017-12-04 14:15:00,29.11,29.11,29.08,29.09,57690.0,18.7069,18.7069,18.6876,18.6941,57690.0
2017-12-04 14:20:00,29.09,29.15,29.09,29.13,30527.0,18.6941,18.7326,18.6941,18.7198,30527.0
2017-12-04 14:25:00,29.13,29.14,29.1,29.12,41539.0,18.7198,18.7262,18.7005,18.7133,41539.0
2017-12-04 14:30:00,29.12,29.13,29.09,29.1,21097.0,18.7133,18.7198,18.6941,18.7005,21097.0
2017-12-04 14:35:00,29.1,29.14,29.09,29.13,37588.0,18.7005,18.7262,18.6941,18.7198,37588.0
2017-12-04 14:40:00,29.14,29.16,29.13,29.16,94778.0,18.7262,18.739,18.7198,18.739,94778.0
2017-12-04 14:45:00,29.16,29.17,29.13,29.15,70031.0,18.739,18.7455,18.7198,18.7326,70031.0
2017-12-04 14:50:00,29.15,29.15,29.13,29.15,29569.0,18.7326,18.7326,18.7198,18.7326,29569.0
2017-12-04 14:55:00,29.14,29.16,29.13,29.16,36407.0,18.7262,18.739,18.7198,18.739,36407.0
2017-12-04 15:00:00,29.15,29.16,29.12,29.14,45069.0,18.7326,18.739,18.7133,18.7262,45069.0
2017-12-04 15:05:00,29.14,29.15,29.08,29.13,56226.0,18.7262,18.7326,18.6876,18.7198,56226.0
2017-12-04 15:10:00,29.13,29.14,29.11,29.12,61400.0,18.7198,18.7262,18.7069,18.7133,61400.0
2017-12-04 15:15:00,29.12,29.12,29.08,29.09,57843.0,18.7133,18.7133,18.6876,18.6941,57843.0
2017-12-04 15:20:00,29.09,29.11,29.09,29.11,52922.0,18.6941,18.7069,18.6941,18.7069,52922.0
2017-12-04 15:25:00,29.11,29.11,29.08,29.09,76820.0,18.7069,18.7069,18.6876,18.6941,76820.0
2017-12-04 15:30:00,29.08,29.11,29.06,29.07,111750.0,18.6876,18.7069,18.6748,18.6812,111750.0
2017-12-04 15:35:00,29.07,29.08,29.0,29.02,105058.0,18.6812,18.6876,18.6362,18.6491,105058.0
2017-12-04 15:40:00,29.01,29.05,29.01,29.05,96679.0,18.6427,18.6684,18.6427,18.6684,96679.0
2017-12-04 15:45:00,29.05,29.05,29.0,29.01,126712.0,18.6684,18.6684,18.6362,18.6427,126712.0
2017-12-04 15:50:00,29.02,29.03,29.0,29.02,169320.0,18.6491,18.6555,18.6362,18.6491,169320.0
2017-12-04 15:55:00,29.03,29.07,29.03,29.05,469248.0,18.6555,18.6812,18.6555,18.6684,469248.0
2017-12-05 09:30:00,29.16,29.24,29.08,29.13,63638.0,18.739,18.7905,18.6876,18.7198,63638.0
2017-12-05 09:35:00,29.11,29.22,29.11,29.17,48937.0,18.7069,18.7776,18.7069,18.7455,48937.0
2017-12-05 09:40:00,29.16,29.18,29.04,29.15,81924.0,18.739,18.7519,18.6619,18.7326,81924.0
2017-12-05 09:45:00,29.16,29.18,29.13,29.17,42126.0,18.739,18.7519,18.7198,18.7455,42126.0
2017-12-05 09:50:00,29.17,29.18,29.02,29.02,53390.0,18.7455,18.7519,18.6491,18.6491,53390.0
2017-12-05 09:55:00,29.02,29.12,29.02,29.1,61176.0,18.6491,18.7133,18.6491,18.7005,61176.0
2017-12-05 10:00:00,29.1,29.19,29.1,29.16,55705.0,18.7005,18.7583,18.7005,18.739,55705.0
2017-12-05 10:05:00,29.16,29.2,29.15,29.19,69049.0,18.739,18.7648,18.7326,18.7583,69049.0
2017-12-05 10:10:00,29.19,29.19,29.07,29.09,83694.0,18.7583,18.7583,18.6812,18.6941,83694.0
2017-12-05 10:15:00,29.09,29.1,29.04,29.07,41487.0,18.6941,18.7005,18.6619,18.6812,41487.0
2017-12-05 10:20:00,29.07,29.15,29.06,29.09,108641.0,18.6812,18.7326,18.6748,18.6941,108641.0
2017-12-05 10:25:00,29.08,29.14,29.07,29.13,29956.0,18.6876,18.7262,18.6812,18.7198,29956.0
2017-12-05 10:30:00,29.12,29.18,29.1,29.1,35941.0,18.7133,18.7519,18.7005,18.7005,35941.0
2017-12-05 10:35:00,29.1,29.12,29.03,29.05,54590.0,18.7005,18.7133,18.6555,18.6684,54590.0
2017-12-05 10:40:00,29.05,29.07,29.03,29.05,35070.0,18.6684,18.6812,18.6555,18.6684,35070.0
2017-12-05 10:45:00,29.04,29.05,29.01,29.03,51087.0,18.6619,18.6684,18.6427,18.6555,51087.0
2017-12-05 10:50:00,29.02,29.05,29.01,29.04,40931.0,18.6491,18.6684,18.6427,18.6619,40931.0
2017-12-05 10:55:00,29.04,29.1,29.04,29.08,63884.0,18.6619,18.7005,18.6619,18.6876,63884.0
2017-12-05 11:00:00,29.08,29.09,29.04,29.06,33496.0,18.6876,18.6941,18.6619,18.6748,33496.0
2017-12-05 11:05:00,29.06,29.08,29.01,29.03,56250.0,18.6748,18.6876,18.6427,18.6555,56250.0
2017-12-05 11:10:00,29.03,29.03,28.99,29.0,44655.0,18.6555,18.6555,18.6298,18.6362,44655.0
2017-12-05 11:15:00,29.0,29.02,28.97,29.01,56448.0,18.6362,18.6491,18.6169,18.6427,56448.0
2017-12-05 11:20:00,29.01,29.02,28.99,29.01,26445.0,18.6427,18.6491,18.6298,18.6427,26445.0
2017-12-05 11:25:00,29.0,29.05,28.99,29.04,31049.0,18.6362,18.6684,18.6298,18.6619,31049.0
2017-12-05 11:30:00,29.05,29.05,29.02,29.03,29859.0,18.6684,18.6684,18.6491,18.6555,29859.0
2017-12-05 11:35:00,29.02,29.03,28.99,29.01,51778.0,18.6491,18.6555,18.6298,18.6427,51778.0
2017-12-05 11:40:00,29.0,29.04,29.0,29.02,25648.0,18.6362,18.6619,18.6362,18.6491,25648.0
2017-12-05 11:45:00,29.03,29.07,29.02,29.05,22008.0,18.6555,18.6812,18.6491,18.6684,22008.0
2017-12-05 11:50:00,29.05,29.06,29.04,29.04,22913.0,18.6684,18.6748,18.6619,18.6619,22913.0
2017-12-05 11:55:00,29.03,29.06,29.02,29.04,25940.0,18.6555,18.6748,18.6491,18.6619,25940.0
2017-12-05 12:00:00,29.04,29.06,29.03,29.03,37777.0,18.6619,18.6748,18.6555,18.6555,37777.0
2017-12-05 12:05:00,29.03,29.04,29.01,29.03,15224.0,18.6555,18.6619,18.6427,18.6555,15224.0
2017-12-05 12:10:00,29.03,29.03,29.01,29.03,12274.0,18.6555,18.6555,18.6427,18.6555,12274.0
2017-12-05 12:15:00,29.03,29.04,29.0,29.02,20257.0,18.6555,18.6619,18.6362,18.6491,20257.0
2017-12-05 12:20:00,29.02,29.08,29.0,29.07,15308.0,18.6491,18.6876,18.6362,18.6812,15308.0
2017-12-05 12:25:00,29.06,29.1,29.06,29.09,17507.0,18.6748,18.7005,18.6748,18.6941,17507.0
2017-12-05 12:30:00,29.09,29.1,29.08,29.1,13053.0,18.6941,18.7005,18.6876,18.7005,13053.0
2017-12-05 12:35:00,29.09,29.09,29.05,29.07,14948.0,18.6941,18.6941,18.6684,18.6812,14948.0
2017-12-05 12:40:00,29.08,29.08,29.06,29.08,11816.0,18.6876,18.6876,18.6748,18.6876,11816.0
2017-12-05 12:45:00,29.08,29.14,29.07,29.12,29933.0,18.6876,18.7262,18.6812,18.7133,29933.0
2017-12-05 12:50:00,29.13,29.15,29.09,29.1,25117.0,18.7198,18.7326,18.6941,18.7005,25117.0
2017-12-05 12:55:00,29.1,29.11,29.07,29.11,25472.0,18.7005,18.7069,18.6812,18.7069,25472.0
2017-12-05 13:00:00,29.1,29.13,29.08,29.11,26085.0,18.7005,18.7198,18.6876,18.7069,26085.0
2017-12-05 13:05:00,29.12,29.18,29.11,29.18,63572.0,18.7133,18.7519,18.7069,18.7519,63572.0
2017-12-05 13:10:00,29.18,29.18,29.1,29.11,26366.0,18.7519,18.7519,18.7005,18.7069,26366.0
2017-12-05 13:15:00,29.1,29.13,29.09,29.12,22119.0,18.7005,18.7198,18.6941,18.7133,22119.0
2017-12-05 13:20:00,29.12,29.12,29.08,29.09,43632.0,18.7133,18.7133,18.6876,18.6941,43632.0
2017-12-05 13:25:00,29.09,29.1,29.05,29.05,25682.0,18.6941,18.7005,18.6684,18.6684,25682.0
2017-12-05 13:30:00,29.05,29.07,29.05,29.07,24213.0,18.6684,18.6812,18.6684,18.6812,24213.0
2017-12-05 13:35:00,29.06,29.09,29.06,29.09,25640.0,18.6748,18.6941,18.6748,18.6941,25640.0
2017-12-05 13:40:00,29.09,29.12,29.07,29.08,37427.0,18.6941,18.7133,18.6812,18.6876,37427.0
2017-12-05 13:45:00,29.07,29.1,29.05,29.1,35765.0,18.6812,18.7005,18.6684,18.7005,35765.0
2017-12-05 13:50:00,29.1,29.1,29.07,29.08,18867.0,18.7005,18.7005,18.6812,18.6876,18867.0
2017-12-05 13:55:00,29.07,29.08,29.04,29.05,40462.0,18.6812,18.6876,18.6619,18.6684,40462.0
2017-12-05 14:00:00,29.05,29.09,29.04,29.07,49335.0,18.6684,18.6941,18.6619,18.6812,49335.0
2017-12-05 14:05:00,29.06,29.08,29.06,29.08,9399.0,18.6748,18.6876,18.6748,18.6876,9399.0
2017-12-05 14:10:00,29.08,29.09,29.07,29.08,35869.0,18.6876,18.6941,18.6812,18.6876,35869.0
2017-12-05 14:15:00,29.07,29.08,29.04,29.05,41204.0,18.6812,18.6876,18.6619,18.6684,41204.0
2017-12-05 14:20:00,29.05,29.05,29.02,29.05,34281.0,18.6684,18.6684,18.6491,18.6684,34281.0
2017-12-05 14:25:00,29.05,29.06,29.04,29.05,54023.0,18.6684,18.6748,18.6619,18.6684,54023.0
2017-12-05 14:30:00,29.05,29.06,29.03,29.04,37943.0,18.6684,18.6748,18.6555,18.6619,37943.0
2017-12-05 14:35:00,29.04,29.05,29.02,29.04,32081.0,18.6619,18.6684,18.6491,18.6619,32081.0
2017-12-05 14:40:00,29.05,29.06,29.03,29.05,45207.0,18.6684,18.6748,18.6555,18.6684,45207.0
2017-12-05 14:45:00,29.05,29.06,29.03,29.04,25431.0,18.6684,18.6748,18.6555,18.6619,25431.0
2017-12-05 14:50:00,29.04,29.05,29.02,29.03,28725.0,18.6619,18.6684,18.6491,18.6555,28725.0
2017-12-05 14:55:00,29.03,29.03,29.0,29.01,56168.0,18.6555,18.6555,18.6362,18.6427,56168.0
2017-12-05 15:00:00,29.01,29.03,29.0,29.02,66431.0,18.6427,18.6555,18.6362,18.6491,66431.0
2017-12-05 15:05:00,29.01,29.03,29.0,29.02,41163.0,18.6427,18.6555,18.6362,18.6491,41163.0
2017-12-05 15:10:00,29.02,29.02,29.0,29.02,26219.0,18.6491,18.6491,18.6362,18.6491,26219.0
2017-12-05 15:15:00,29.02,29.02,28.99,29.01,33677.0,18.6491,18.6491,18.6298,18.6427,33677.0
2017-12-05 15:20:00,29.01,29.03,29.0,29.02,42120.0,18.6427,18.6555,18.6362,18.6491,42120.0
2017-12-05 15:25:00,29.02,29.05,29.01,29.05,57437.0,18.6491,18.6684,18.6427,18.6684,57437.0
2017-12-05 15:30:00,29.04,29.05,29.03,29.04,57353.0,18.6619,18.6684,18.6555,18.6619,57353.0
2017-12-05 15:35:00,29.04,29.05,29.02,29.03,64943.0,18.6619,18.6684,18.6491,18.6555,64943.0
2017-12-05 15:40:00,29.03,29.05,29.03,29.05,62550.0,18.6555,18.6684,18.6555,18.6684,62550.0
2017-12-05 15:45:00,29.05,29.05,29.03,29.05,115751.0,18.6684,18.6684,18.6555,18.6684,115751.0
2017-12-05 15:50:00,29.05,29.05,29.04,29.05,95060.0,18.6684,18.6684,18.6619,18.6684,95060.0
2017-12-05 15:55:00,29.05,29.07,29.04,29.07,164995.0,18.6684,18.6812,18.6619,18.6812,164995.0
2017-12-06 09:30:00,28.92,29.0,28.82,28.83,69366.0,18.5848,18.6362,18.5206,18.527,69366.0
2017-12-06 09:35:00,28.84,28.93,28.81,28.82,38230.0,18.5334,18.5912,18.5141,18.5206,38230.0
2017-12-06 09:40:00,28.82,28.89,28.81,28.84,58205.0,18.5206,18.5655,18.5141,18.5334,58205.0
2017-12-06 09:45:00,28.83,28.83,28.78,28.79,73138.0,18.527,18.527,18.4948,18.5013,73138.0
2017-12-06 09:50:00,28.79,28.79,28.69,28.74,79360.0,18.5013,18.5013,18.437,18.4691,79360.0
2017-12-06 09:55:00,28.75,28.82,28.75,28.8,35911.0,18.4756,18.5206,18.4756,18.5077,35911.0
2017-12-06 10:00:00,28.8,28.81,28.78,28.81,27414.0,18.5077,18.5141,18.4948,18.5141,27414.0
2017-12-06 10:05:00,28.81,28.9,28.81,28.86,45680.0,18.5141,18.572,18.5141,18.5463,45680.0
2017-12-06 10:10:00,28.85,28.88,28.82,28.88,44048.0,18.5398,18.5591,18.5206,18.5591,44048.0
2017-12-06 10:15:00,28.88,28.91,28.82,28.86,60599.0,18.5591,18.5784,18.5206,18.5463,60599.0
2017-12-06 10:20:00,28.85,28.86,28.78,28.79,42085.0,18.5398,18.5463,18.4948,18.5013,42085.0
2017-12-06 10:25:00,28.79,28.79,28.71,28.73,27011.0,18.5013,18.5013,18.4499,18.4627,27011.0
2017-12-06 10:30:00,28.73,28.78,28.72,28.72,36325.0,18.4627,18.4948,18.4563,18.4563,36325.0
2017-12-06 10:35:00,28.73,28.74,28.65,28.67,84158.0,18.4627,18.4691,18.4113,18.4242,84158.0
2017-12-06 10:40:00,28.67,28.7,28.6,28.65,65681.0,18.4242,18.4434,18.3792,18.4113,65681.0
2017-12-06 10:45:00,28.65,28.78,28.65,28.72,70644.0,18.4113,18.4948,18.4113,18.4563,70644.0
2017-12-06 10:50:00,28.71,28.71,28.68,28.71,31551.0,18.4499,18.4499,18.4306,18.4499,31551.0
2017-12-06 10:55:00,28.7,28.77,28.68,28.76,49045.0,18.4434,18.4884,18.4306,18.482,49045.0
2017-12-06 11:00:00,28.76,28.76,28.69,28.7,34412.0,18.482,18.482,18.437,18.4434,34412.0
2017-12-06 11:05:00,28.7,28.75,28.67,28.7,58599.0,18.4434,18.4756,18.4242,18.4434,58599.0
2017-12-06 11:10:00,28.69,28.7,28.62,28.62,58930.0,18.437,18.4434,18.392,18.392,58930.0
2017-12-06 11:15:00,28.62,28.63,28.59,28.61,57449.0,18.392,18.3985,18.3728,18.3856,57449.0
2017-12-06 11:20:00,28.61,28.68,28.6,28.65,49338.0,18.3856,18.4306,18.3792,18.4113,49338.0
2017-12-06 11:25:00,28.64,28.65,28.61,28.62,33321.0,18.4049,18.4113,18.3856,18.392,33321.0
2017-12-06 11:30:00,28.61,28.71,28.61,28.71,58596.0,18.3856,18.4499,18.3856,18.4499,58596.0
2017-12-06 11:35:00,28.71,28.71,28.64,28.67,43169.0,18.4499,18.4499,18.4049,18.4242,43169.0
2017-12-06 11:40:00,28.67,28.67,28.59,28.6,49180.0,18.4242,18.4242,18.3728,18.3792,49180.0
2017-12-06 11:45:00,28.6,28.61,28.56,28.57,42959.0,18.3792,18.3856,18.3535,18.3599,42959.0
2017-12-06 11:50:00,28.57,28.59,28.55,28.58,50274.0,18.3599,18.3728,18.347,18.3663,50274.0
2017-12-06 11:55:00,28.57,28.62,28.56,28.61,33666.0,18.3599,18.392,18.3535,18.3856,33666.0
2017-12-06 12:00:00,28.61,28.64,28.59,28.64,28315.0,18.3856,18.4049,18.3728,18.4049,28315.0
2017-12-06 12:05:00,28.64,28.64,28.59,28.61,35414.0,18.4049,18.4049,18.3728,18.3856,35414.0
2017-12-06 12:10:00,28.6,28.63,28.58,28.59,45035.0,18.3792,18.3985,18.3663,18.3728,45035.0
2017-12-06 12:15:00,28.58,28.61,28.56,28.58,44875.0,18.3663,18.3856,18.3535,18.3663,44875.0
2017-12-06 12:20:00,28.58,28.61,28.57,28.59,36337.0,18.3663,18.3856,18.3599,18.3728,36337.0
2017-12-06 12:25:00,28.6,28.65,28.59,28.63,34934.0,18.3792,18.4113,18.3728,18.3985,34934.0
2017-12-06 12:30:00,28.63,28.72,28.61,28.7,53230.0,18.3985,18.4563,18.3856,18.4434,53230.0
2017-12-06 12:35:00,28.71,28.71,28.66,28.68,35351.0,18.4499,18.4499,18.4177,18.4306,35351.0
2017-12-06 12:40:00,28.69,28.69,28.62,28.65,37945.0,18.437,18.437,18.392,18.4113,37945.0
2017-12-06 12:45:00,28.66,28.68,28.64,28.65,18925.0,18.4177,18.4306,18.4049,18.4113,18925.0
2017-12-06 12:50:00,28.65,28.66,28.6,28.6,34731.0,18.4113,18.4177,18.3792,18.3792,34731.0
2017-12-06 12:55:00,28.6,28.65,28.6,28.64,41397.0,18.3792,18.4113,18.3792,18.4049,41397.0
2017-12-06 13:00:00,28.64,28.65,28.61,28.62,17653.0,18.4049,18.4113,18.3856,18.392,17653.0
2017-12-06 13:05:00,28.61,28.63,28.6,28.62,35214.0,18.3856,18.3985,18.3792,18.392,35214.0
2017-12-06 13:10:00,28.62,28.65,28.62,28.64,16877.0,18.392,18.4113,18.392,18.4049,16877.0
2017-12-06 13:15:00,28.64,28.69,28.63,28.66,31464.0,18.4049,18.437,18.3985,18.4177,31464.0
2017-12-06 13:20:00,28.66,28.68,28.66,28.67,17873.0,18.4177,18.4306,18.4177,18.4242,17873.0
2017-12-06 13:25:00,28.67,28.67,28.64,28.65,36246.0,18.4242,18.4242,18.4049,18.4113,36246.0
2017-12-06 13:30:00,28.65,28.71,28.65,28.71,22024.0,18.4113,18.4499,18.4113,18.4499,22024.0
2017-12-06 13:35:00,28.7,28.71,28.67,28.7,64402.0,18.4434,18.4499,18.4242,18.4434,64402.0
2017-12-06 13:40:00,28.7,28.73,28.69,28.71,21729.0,18.4434,18.4627,18.437,18.4499,21729.0
2017-12-06 13:45:00,28.71,28.72,28.7,28.71,20002.0,18.4499,18.4563,18.4434,18.4499,20002.0
2017-12-06 13:50:00,28.71,28.74,28.69,28.73,30945.0,18.4499,18.4691,18.437,18.4627,30945.0
2017-12-06 13:55:00,28.72,28.73,28.67,28.68,38898.0,18.4563,18.4627,18.4242,18.4306,38898.0
2017-12-06 14:00:00,28.68,28.68,28.65,28.66,38213.0,18.4306,18.4306,18.4113,18.4177,38213.0
2017-12-06 14:05:00,28.66,28.67,28.64,28.66,34289.0,18.4177,18.4242,18.4049,18.4177,34289.0
2017-12-06 14:10:00,28.65,28.66,28.63,28.64,23241.0,18.4113,18.4177,18.3985,18.4049,23241.0
2017-12-06 14:15:00,28.64,28.66,28.64,28.65,22551.0,18.4049,18.4177,18.4049,18.4113,22551.0
2017-12-06 14:20:00,28.64,28.66,28.62,28.63,41388.0,18.4049,18.4177,18.392,18.3985,41388.0
2017-12-06 14:25:00,28.63,28.65,28.59,28.62,56666.0,18.3985,18.4113,18.3728,18.392,56666.0
2017-12-06 14:30:00,28.62,28.64,28.6,28.63,47078.0,18.392,18.4049,18.3792,18.3985,47078.0
2017-12-06 14:35:00,28.62,28.66,28.62,28.64,39427.0,18.392,18.4177,18.392,18.4049,39427.0
2017-12-06 14:40:00,28.64,28.65,28.62,28.64,32076.0,18.4049,18.4113,18.392,18.4049,32076.0
2017-12-06 14:45:00,28.64,28.68,28.62,28.68,66399.0,18.4049,18.4306,18.392,18.4306,66399.0
2017-12-06 14:50:00,28.68,28.68,28.66,28.67,39636.0,18.4306,18.4306,18.4177,18.4242,39636.0
2017-12-06 14:55:00,28.67,28.67,28.65,28.67,28718.0,18.4242,18.4242,18.4113,18.4242,28718.0
2017-12-06 15:00:00,28.67,28.67,28.65,28.66,22427.0,18.4242,18.4242,18.4113,18.4177,22427.0
2017-12-06 15:05:00,28.66,28.7,28.65,28.7,25156.0,18.4177,18.4434,18.4113,18.4434,25156.0
2017-12-06 15:10:00,28.7,28.7,28.67,28.68,51151.0,18.4434,18.4434,18.4242,18.4306,51151.0
2017-12-06 15:15:00,28.68,28.68,28.64,28.65,53502.0,18.4306,18.4306,18.4049,18.4113,53502.0
2017-12-06 15:20:00,28.65,28.67,28.64,28.67,59857.0,18.4113,18.4242,18.4049,18.4242,59857.0
2017-12-06 15:25:00,28.67,28.67,28.65,28.66,23109.0,18.4242,18.4242,18.4113,18.4177,23109.0
2017-12-06 15:30:00,28.66,28.69,28.65,28.69,47133.0,18.4177,18.437,18.4113,18.437,47133.0
2017-12-06 15:35:00,28.69,28.69,28.65,28.66,56617.0,18.437,18.437,18.4113,18.4177,56617.0
2017-12-06 15:40:00,28.66,28.68,28.65,28.68,52955.0,18.4177,18.4306,18.4113,18.4306,52955.0
2017-12-06 15:45:00,28.68,28.7,28.67,28.69,64540.0,18.4306,18.4434,18.4242,18.437,64540.0
2017-12-06 15:50:00,28.69,28.7,28.66,28.69,134006.0,18.437,18.4434,18.4177,18.437,134006.0
2017-12-06 15:55:00,28.69,28.71,28.67,28.7,228829.0,18.437,18.4499,18.4242,18.4434,228829.0
2017-12-07 09:30:00,28.37,28.49,28.35,28.49,86827.0,18.4235,18.5014,18.4105,18.5014,86827.0
2017-12-07 09:35:00,28.48,28.48,28.37,28.43,50033.0,18.4949,18.4949,18.4235,18.4624,50033.0
2017-12-07 09:40:00,28.44,28.46,28.39,28.4,87310.0,18.4689,18.4819,18.4365,18.443,87310.0
2017-12-07 09:45:00,28.4,28.47,28.39,28.44,24270.0,18.443,18.4884,18.4365,18.4689,24270.0
2017-12-07 09:50:00,28.44,28.45,28.31,28.33,166527.0,18.4689,18.4754,18.3845,18.3975,166527.0
2017-12-07 09:55:00,28.34,28.41,28.34,28.38,52113.0,18.404,18.4495,18.404,18.43,52113.0
2017-12-07 10:00:00,28.39,28.39,28.29,28.31,118020.0,18.4365,18.4365,18.3715,18.3845,118020.0
2017-12-07 10:05:00,28.3,28.32,28.27,28.28,28984.0,18.378,18.391,18.3585,18.365,28984.0
2017-12-07 10:10:00,28.29,28.42,28.28,28.39,142715.0,18.3715,18.456,18.365,18.4365,142715.0
2017-12-07 10:15:00,28.39,28.39,28.33,28.35,79319.0,18.4365,18.4365,18.3975,18.4105,79319.0
2017-12-07 10:20:00,28.36,28.37,28.28,28.28,106612.0,18.417,18.4235,18.365,18.365,106612.0
2017-12-07 10:25:00,28.28,28.3,28.21,28.25,98968.0,18.365,18.378,18.3196,18.3456,98968.0
2017-12-07 10:30:00,28.25,28.26,28.19,28.19,29472.0,18.3456,18.352,18.3066,18.3066,29472.0
2017-12-07 10:35:00,28.19,28.23,28.19,28.23,37419.0,18.3066,18.3326,18.3066,18.3326,37419.0
2017-12-07 10:40:00,28.24,28.24,28.2,28.22,28554.0,18.3391,18.3391,18.3131,18.3261,28554.0
2017-12-07 10:45:00,28.22,28.24,28.21,28.21,56926.0,18.3261,18.3391,18.3196,18.3196,56926.0
2017-12-07 10:50:00,28.2,28.21,28.18,28.21,48568.0,18.3131,18.3196,18.3001,18.3196,48568.0
2017-12-07 10:55:00,28.2,28.29,28.2,28.29,39208.0,18.3131,18.3715,18.3131,18.3715,39208.0
2017-12-07 11:00:00,28.29,28.29,28.27,28.29,21031.0,18.3715,18.3715,18.3585,18.3715,21031.0
2017-12-07 11:05:00,28.29,28.36,28.29,28.31,33677.0,18.3715,18.417,18.3715,18.3845,33677.0
2017-12-07 11:10:00,28.32,28.34,28.29,28.32,35093.0,18.391,18.404,18.3715,18.391,35093.0
2017-12-07 11:15:00,28.32,28.32,28.25,28.27,55063.0,18.391,18.391,18.3456,18.3585,55063.0
2017-12-07 11:20:00,28.27,28.27,28.22,28.23,32938.0,18.3585,18.3585,18.3261,18.3326,32938.0
2017-12-07 11:25:00,28.24,28.32,28.24,28.32,36538.0,18.3391,18.391,18.3391,18.391,36538.0
2017-12-07 11:30:00,28.32,28.33,28.3,28.31,36464.0,18.391,18.3975,18.378,18.3845,36464.0
2017-12-07 11:35:00,28.32,28.35,28.31,28.34,19601.0,18.391,18.4105,18.3845,18.404,19601.0
2017-12-07 11:40:00,28.35,28.51,28.35,28.49,98192.0,18.4105,18.5144,18.4105,18.5014,98192.0
2017-12-07 11:45:00,28.49,28.51,28.38,28.43,32169.0,18.5014,18.5144,18.43,18.4624,32169.0
2017-12-07 11:50:00,28.43,28.43,28.36,28.36,19651.0,18.4624,18.4624,18.417,18.417,19651.0
2017-12-07 11:55:00,28.37,28.45,28.36,28.44,46923.0,18.4235,18.4754,18.417,18.4689,46923.0
2017-12-07 12:00:00,28.43,28.43,28.38,28.39,12464.0,18.4624,18.4624,18.43,18.4365,12464.0
2017-12-07 12:05:00,28.39,28.4,28.33,28.34,28900.0,18.4365,18.443,18.3975,18.404,28900.0
2017-12-07 12:10:00,28.34,28.39,28.32,28.39,18205.0,18.404,18.4365,18.391,18.4365,18205.0
2017-12-07 12:15:00,28.39,28.45,28.38,28.42,44970.0,18.4365,18.4754,18.43,18.456,44970.0
2017-12-07 12:20:00,28.42,28.42,28.4,28.4,12930.0,18.456,18.456,18.443,18.443,12930.0
2017-12-07 12:25:00,28.4,28.43,28.39,28.39,103603.0,18.443,18.4624,18.4365,18.4365,103603.0
2017-12-07 12:30:00,28.4,28.42,28.37,28.37,40986.0,18.443,18.456,18.4235,18.4235,40986.0
2017-12-07 12:35:00,28.38,28.4,28.36,28.37,26265.0,18.43,18.443,18.417,18.4235,26265.0
2017-12-07 12:40:00,28.38,28.39,28.37,28.39,12811.0,18.43,18.4365,18.4235,18.4365,12811.0
2017-12-07 12:45:00,28.38,28.38,28.35,28.37,24646.0,18.43,18.43,18.4105,18.4235,24646.0
2017-12-07 12:50:00,28.37,28.38,28.36,28.37,55402.0,18.4235,18.43,18.417,18.4235,55402.0
2017-12-07 12:55:00,28.38,28.41,28.37,28.37,69899.0,18.43,18.4495,18.4235,18.4235,69899.0
2017-12-07 13:00:00,28.37,28.4,28.36,28.38,21355.0,18.4235,18.443,18.417,18.43,21355.0
2017-12-07 13:05:00,28.39,28.45,28.38,28.45,19452.0,18.4365,18.4754,18.43,18.4754,19452.0
2017-12-07 13:10:00,28.45,28.45,28.42,28.43,53843.0,18.4754,18.4754,18.456,18.4624,53843.0
2017-12-07 13:15:00,28.43,28.43,28.35,28.37,48693.0,18.4624,18.4624,18.4105,18.4235,48693.0
2017-12-07 13:20:00,28.37,28.4,28.35,28.4,23291.0,18.4235,18.443,18.4105,18.443,23291.0
2017-12-07 13:25:00,28.4,28.47,28.39,28.46,26678.0,18.443,18.4884,18.4365,18.4819,26678.0
2017-12-07 13:30:00,28.46,28.52,28.46,28.49,46064.0,18.4819,18.5209,18.4819,18.5014,46064.0
2017-12-07 13:35:00,28.49,28.51,28.47,28.49,35811.0,18.5014,18.5144,18.4884,18.5014,35811.0
2017-12-07 13:40:00,28.48,28.5,28.46,28.5,33526.0,18.4949,18.5079,18.4819,18.5079,33526.0
2017-12-07 13:45:00,28.5,28.5,28.48,28.48,36308.0,18.5079,18.5079,18.4949,18.4949,36308.0
2017-12-07 13:50:00,28.49,28.49,28.46,28.49,38019.0,18.5014,18.5014,18.4819,18.5014,38019.0
2017-12-07 13:55:00,28.49,28.5,28.46,28.48,40161.0,18.5014,18.5079,18.4819,18.4949,40161.0
2017-12-07 14:00:00,28.49,28.5,28.46,28.48,40269.0,18.5014,18.5079,18.4819,18.4949,40269.0
2017-12-07 14:05:00,28.47,28.49,28.44,28.48,30514.0,18.4884,18.5014,18.4689,18.4949,30514.0
2017-12-07 14:10:00,28.47,28.5,28.46,28.5,31939.0,18.4884,18.5079,18.4819,18.5079,31939.0
2017-12-07 14:15:00,28.5,28.5,28.46,28.47,38762.0,18.5079,18.5079,18.4819,18.4884,38762.0
2017-12-07 14:20:00,28.47,28.5,28.44,28.48,26613.0,18.4884,18.5079,18.4689,18.4949,26613.0
2017-12-07 14:25:00,28.48,28.5,28.46,28.47,43325.0,18.4949,18.5079,18.4819,18.4884,43325.0
2017-12-07 14:30:00,28.48,28.53,28.47,28.53,46183.0,18.4949,18.5274,18.4884,18.5274,46183.0
2017-12-07 14:35:00,28.54,28.55,28.52,28.54,41157.0,18.5339,18.5404,18.5209,18.5339,41157.0
2017-12-07 14:40:00,28.54,28.54,28.5,28.5,28976.0,18.5339,18.5339,18.5079,18.5079,28976.0
2017-12-07 14:45:00,28.51,28.54,28.47,28.53,54853.0,18.5144,18.5339,18.4884,18.5274,54853.0
2017-12-07 14:50:00,28.53,28.53,28.49,28.51,46535.0,18.5274,18.5274,18.5014,18.5144,46535.0
2017-12-07 14:55:00,28.51,28.51,28.47,28.48,34457.0,18.5144,18.5144,18.4884,18.4949,34457.0
2017-12-07 15:00:00,28.47,28.53,28.47,28.53,36789.0,18.4884,18.5274,18.4884,18.5274,36789.0
2017-12-07 15:05:00,28.52,28.53,28.49,28.49,24896.0,18.5209,18.5274,18.5014,18.5014,24896.0
2017-12-07 15:10:00,28.49,28.49,28.44,28.45,38915.0,18.5014,18.5014,18.4689,18.4754,38915.0
2017-12-07 15:15:00,28.45,28.49,28.45,28.47,55885.0,18.4754,18.5014,18.4754,18.4884,55885.0
2017-12-07 15:20:00,28.47,28.49,28.45,28.48,169356.0,18.4884,18.5014,18.4754,18.4949,169356.0
2017-12-07 15:25:00,28.48,28.49,28.46,28.46,31333.0,18.4949,18.5014,18.4819,18.4819,31333.0
2017-12-07 15:30:00,28.46,28.49,28.46,28.48,35582.0,18.4819,18.5014,18.4819,18.4949,35582.0
2017-12-07 15:35:00,28.47,28.48,28.47,28.48,19481.0,18.4884,18.4949,18.4884,18.4949,19481.0
2017-12-07 15:40:00,28.48,28.48,28.46,28.46,36581.0,18.4949,18.4949,18.4819,18.4819,36581.0
2017-12-07 15:45:00,28.46,28.49,28.45,28.49,90723.0,18.4819,18.5014,18.4754,18.5014,90723.0
2017-12-07 15:50:00,28.48,28.49,28.47,28.49,89521.0,18.4949,18.5014,18.4884,18.5014,89521.0
2017-12-07 15:55:00,28.49,28.51,28.47,28.48,225719.0,18.5014,18.5144,18.4884,18.4949,225719.0
2017-12-08 09:30:00,28.6,28.6,28.52,28.58,54452.0,18.5728,18.5728,18.5209,18.5599,54452.0
2017-12-08 09:35:00,28.59,28.64,28.58,28.6,72563.0,18.5664,18.5988,18.5599,18.5728,72563.0
2017-12-08 09:40:00,28.59,28.61,28.49,28.49,245170.0,18.5664,18.5793,18.5014,18.5014,245170.0
2017-12-08 09:45:00,28.5,28.51,28.39,28.44,100336.0,18.5079,18.5144,18.4365,18.4689,100336.0
2017-12-08 09:50:00,28.44,28.46,28.37,28.38,120675.0,18.4689,18.4819,18.4235,18.43,120675.0
2017-12-08 09:55:00,28.38,28.39,28.28,28.28,144969.0,18.43,18.4365,18.365,18.365,144969.0
2017-12-08 10:00:00,28.28,28.37,28.27,28.3,326205.0,18.365,18.4235,18.3585,18.378,326205.0
2017-12-08 10:05:00,28.3,28.36,28.28,28.35,303230.0,18.378,18.417,18.365,18.4105,303230.0
2017-12-08 10:10:00,28.35,28.45,28.33,28.35,126896.0,18.4105,18.4754,18.3975,18.4105,126896.0
2017-12-08 10:15:00,28.35,28.37,28.25,28.26,49348.0,18.4105,18.4235,18.3456,18.352,49348.0
2017-12-08 10:20:00,28.26,28.35,28.25,28.32,59333.0,18.352,18.4105,18.3456,18.391,59333.0
2017-12-08 10:25:00,28.32,28.32,28.23,28.24,130421.0,18.391,18.391,18.3326,18.3391,130421.0
2017-12-08 10:30:00,28.25,28.26,28.22,28.24,63939.0,18.3456,18.352,18.3261,18.3391,63939.0
2017-12-08 10:35:00,28.24,28.25,28.21,28.25,101890.0,18.3391,18.3456,18.3196,18.3456,101890.0
2017-12-08 10:40:00,28.25,28.36,28.24,28.32,256584.0,18.3456,18.417,18.3391,18.391,256584.0
2017-12-08 10:45:00,28.32,28.43,28.3,28.37,277062.0,18.391,18.4624,18.378,18.4235,277062.0
2017-12-08 10:50:00,28.37,28.43,28.35,28.36,105994.0,18.4235,18.4624,18.4105,18.417,105994.0
2017-12-08 10:55:00,28.35,28.38,28.33,28.38,260900.0,18.4105,18.43,18.3975,18.43,260900.0
2017-12-08 11:00:00,28.37,28.38,28.3,28.34,138129.0,18.4235,18.43,18.378,18.404,138129.0
2017-12-08 11:05:00,28.33,28.43,28.3,28.4,139864.0,18.3975,18.4624,18.378,18.443,139864.0
2017-12-08 11:10:00,28.4,28.44,28.35,28.38,93577.0,18.443,18.4689,18.4105,18.43,93577.0
2017-12-08 11:15:00,28.38,28.42,28.34,28.37,118861.0,18.43,18.456,18.404,18.4235,118861.0
2017-12-08 11:20:00,28.37,28.39,28.34,28.38,181072.0,18.4235,18.4365,18.404,18.43,181072.0
2017-12-08 11:25:00,28.39,28.39,28.33,28.36,115521.0,18.4365,18.4365,18.3975,18.417,115521.0
2017-12-08 11:30:00,28.36,28.51,28.35,28.5,127588.0,18.417,18.5144,18.4105,18.5079,127588.0
2017-12-08 11:35:00,28.49,28.49,28.4,28.42,61138.0,18.5014,18.5014,18.443,18.456,61138.0
2017-12-08 11:40:00,28.42,28.52,28.42,28.49,57434.0,18.456,18.5209,18.456,18.5014,57434.0
2017-12-08 11:45:00,28.48,28.51,28.4,28.51,185023.0,18.4949,18.5144,18.443,18.5144,185023.0
2017-12-08 11:50:00,28.51,28.6,28.51,28.57,70139.0,18.5144,18.5728,18.5144,18.5534,70139.0
2017-12-08 11:55:00,28.57,28.61,28.55,28.55,84648.0,18.5534,18.5793,18.5404,18.5404,84648.0
2017-12-08 12:00:00,28.56,28.6,28.49,28.54,92515.0,18.5469,18.5728,18.5014,18.5339,92515.0
2017-12-08 12:05:00,28.55,28.55,28.49,28.5,64760.0,18.5404,18.5404,18.5014,18.5079,64760.0
2017-12-08 12:10:00,28.5,28.54,28.49,28.53,77670.0,18.5079,18.5339,18.5014,18.5274,77670.0
2017-12-08 12:15:00,28.53,28.54,28.5,28.52,102036.0,18.5274,18.5339,18.5079,18.5209,102036.0
2017-12-08 12:20:00,28.52,28.52,28.5,28.51,54203.0,18.5209,18.5209,18.5079,18.5144,54203.0
2017-12-08 12:25:00,28.51,28.58,28.5,28.57,78897.0,18.5144,18.5599,18.5079,18.5534,78897.0
2017-12-08 12:30:00,28.57,28.61,28.55,28.55,71048.0,18.5534,18.5793,18.5404,18.5404,71048.0
2017-12-08 12:35:00,28.56,28.56,28.48,28.5,85531.0,18.5469,18.5469,18.4949,18.5079,85531.0
2017-12-08 12:40:00,28.5,28.5,28.46,28.48,57553.0,18.5079,18.5079,18.4819,18.4949,57553.0
2017-12-08 12:45:00,28.48,28.53,28.48,28.53,24359.0,18.4949,18.5274,18.4949,18.5274,24359.0
2017-12-08 12:50:00,28.53,28.55,28.52,28.55,20602.0,18.5274,18.5404,18.5209,18.5404,20602.0
2017-12-08 12:55:00,28.55,28.63,28.54,28.62,77089.0,18.5404,18.5923,18.5339,18.5858,77089.0
2017-12-08 13:00:00,28.63,28.63,28.59,28.61,50448.0,18.5923,18.5923,18.5664,18.5793,50448.0
2017-12-08 13:05:00,28.61,28.62,28.6,28.61,30563.0,18.5793,18.5858,18.5728,18.5793,30563.0
2017-12-08 13:10:00,28.61,28.62,28.49,28.5,110433.0,18.5793,18.5858,18.5014,18.5079,110433.0
2017-12-08 13:15:00,28.51,28.59,28.51,28.59,45960.0,18.5144,18.5664,18.5144,18.5664,45960.0
2017-12-08 13:20:00,28.59,28.63,28.57,28.6,51416.0,18.5664,18.5923,18.5534,18.5728,51416.0
2017-12-08 13:25:00,28.6,28.65,28.58,28.64,29716.0,18.5728,18.6053,18.5599,18.5988,29716.0
2017-12-08 13:30:00,28.64,28.68,28.63,28.67,96647.0,18.5988,18.6248,18.5923,18.6183,96647.0
2017-12-08 13:35:00,28.68,28.7,28.65,28.67,76261.0,18.6248,18.6378,18.6053,18.6183,76261.0
2017-12-08 13:40:00,28.67,28.67,28.65,28.66,26136.0,18.6183,18.6183,18.6053,18.6118,26136.0
2017-12-08 13:45:00,28.66,28.66,28.64,28.65,52437.0,18.6118,18.6118,18.5988,18.6053,52437.0
2017-12-08 13:50:00,28.65,28.67,28.64,28.65,47383.0,18.6053,18.6183,18.5988,18.6053,47383.0
2017-12-08 13:55:00,28.65,28.66,28.61,28.62,151233.0,18.6053,18.6118,18.5793,18.5858,151233.0
2017-12-08 14:00:00,28.63,28.63,28.57,28.58,37813.0,18.5923,18.5923,18.5534,18.5599,37813.0
2017-12-08 14:05:00,28.59,28.64,28.58,28.64,30803.0,18.5664,18.5988,18.5599,18.5988,30803.0
2017-12-08 14:10:00,28.64,28.64,28.62,28.63,51382.0,18.5988,18.5988,18.5858,18.5923,51382.0
2017-12-08 14:15:00,28.64,28.64,28.56,28.56,83385.0,18.5988,18.5988,18.5469,18.5469,83385.0
2017-12-08 14:20:00,28.56,28.56,28.52,28.53,226448.0,18.5469,18.5469,18.5209,18.5274,226448.0
2017-12-08 14:25:00,28.53,28.59,28.52,28.58,64369.0,18.5274,18.5664,18.5209,18.5599,64369.0
2017-12-08 14:30:00,28.58,28.58,28.53,28.55,32918.0,18.5599,18.5599,18.5274,18.5404,32918.0
2017-12-08 14:35:00,28.55,28.56,28.55,28.55,30551.0,18.5404,18.5469,18.5404,18.5404,30551.0
2017-12-08 14:40:00,28.55,28.57,28.54,28.55,57591.0,18.5404,18.5534,18.5339,18.5404,57591.0
2017-12-08 14:45:00,28.56,28.59,28.55,28.58,61725.0,18.5469,18.5664,18.5404,18.5599,61725.0
2017-12-08 14:50:00,28.58,28.58,28.51,28.52,59921.0,18.5599,18.5599,18.5144,18.5209,59921.0
2017-12-08 14:55:00,28.52,28.53,28.47,28.48,75015.0,18.5209,18.5274,18.4884,18.4949,75015.0
2017-12-08 15:00:00,28.49,28.5,28.48,28.5,49439.0,18.5014,18.5079,18.4949,18.5079,49439.0
2017-12-08 15:05:00,28.5,28.5,28.49,28.5,25817.0,18.5079,18.5079,18.5014,18.5079,25817.0
2017-12-08 15:10:00,28.5,28.51,28.49,28.5,88173.0,18.5079,18.5144,18.5014,18.5079,88173.0
2017-12-08 15:15:00,28.51,28.51,28.48,28.49,36675.0,18.5144,18.5144,18.4949,18.5014,36675.0
2017-12-08 15:20:00,28.5,28.54,28.49,28.54,31669.0,18.5079,18.5339,18.5014,18.5339,31669.0
2017-12-08 15:25:00,28.54,28.55,28.53,28.55,66958.0,18.5339,18.5404,18.5274,18.5404,66958.0
2017-12-08 15:30:00,28.55,28.58,28.54,28.58,46023.0,18.5404,18.5599,18.5339,18.5599,46023.0
2017-12-08 15:35:00,28.58,28.58,28.55,28.55,91373.0,18.5599,18.5599,18.5404,18.5404,91373.0
2017-12-08 15:40:00,28.55,28.56,28.53,28.56,71410.0,18.5404,18.5469,18.5274,18.5469,71410.0
2017-12-08 15:45:00,28.56,28.59,28.53,28.53,306580.0,18.5469,18.5664,18.5274,18.5274,306580.0
2017-12-08 15:50:00,28.54,28.54,28.5,28.52,187966.0,18.5339,18.5339,18.5079,18.5209,187966.0
2017-12-08 15:55:00,28.52,28.56,28.51,28.56,304518.0,18.5209,18.5469,18.5144,18.5469,304518.0
2017-12-11 09:30:00,28.53,28.58,28.42,28.58,76432.0,18.5274,18.5599,18.456,18.5599,76432.0
2017-12-11 09:35:00,28.58,28.71,28.56,28.64,82948.0,18.5599,18.6443,18.5469,18.5988,82948.0
2017-12-11 09:40:00,28.65,28.65,28.55,28.6,148838.0,18.6053,18.6053,18.5404,18.5728,148838.0
2017-12-11 09:45:00,28.6,28.65,28.57,28.64,158564.0,18.5728,18.6053,18.5534,18.5988,158564.0
2017-12-11 09:50:00,28.64,28.68,28.62,28.68,75882.0,18.5988,18.6248,18.5858,18.6248,75882.0
2017-12-11 09:55:00,28.68,28.72,28.64,28.66,175331.0,18.6248,18.6508,18.5988,18.6118,175331.0
2017-12-11 10:00:00,28.66,28.76,28.65,28.76,228705.0,18.6118,18.6767,18.6053,18.6767,228705.0
2017-12-11 10:05:00,28.76,28.82,28.67,28.67,58642.0,18.6767,18.7157,18.6183,18.6183,58642.0
2017-12-11 10:10:00,28.67,28.69,28.61,28.67,82308.0,18.6183,18.6313,18.5793,18.6183,82308.0
2017-12-11 10:15:00,28.67,28.71,28.65,28.67,59150.0,18.6183,18.6443,18.6053,18.6183,59150.0
2017-12-11 10:20:00,28.66,28.69,28.64,28.69,55084.0,18.6118,18.6313,18.5988,18.6313,55084.0
2017-12-11 10:25:00,28.69,28.73,28.67,28.71,73849.0,18.6313,18.6573,18.6183,18.6443,73849.0
2017-12-11 10:30:00,28.72,28.73,28.69,28.71,54042.0,18.6508,18.6573,18.6313,18.6443,54042.0
2017-12-11 10:35:00,28.72,28.77,28.7,28.74,205356.0,18.6508,18.6832,18.6378,18.6638,205356.0
2017-12-11 10:40:00,28.74,28.78,28.73,28.76,78670.0,18.6638,18.6897,18.6573,18.6767,78670.0
2017-12-11 10:45:00,28.77,28.77,28.73,28.77,23769.0,18.6832,18.6832,18.6573,18.6832,23769.0
2017-12-11 10:50:00,28.77,28.79,28.71,28.77,79569.0,18.6832,18.6962,18.6443,18.6832,79569.0
2017-12-11 10:55:00,28.77,28.84,28.76,28.82,79486.0,18.6832,18.7287,18.6767,18.7157,79486.0
2017-12-11 11:00:00,28.82,28.88,28.81,28.88,90491.0,18.7157,18.7547,18.7092,18.7547,90491.0
2017-12-11 11:05:00,28.88,28.89,28.84,28.85,62295.0,18.7547,18.7612,18.7287,18.7352,62295.0
2017-12-11 11:10:00,28.85,28.9,28.84,28.88,79679.0,18.7352,18.7677,18.7287,18.7547,79679.0
2017-12-11 11:15:00,28.88,28.9,28.84,28.86,108791.0,18.7547,18.7677,18.7287,18.7417,108791.0
2017-12-11 11:20:00,28.87,28.87,28.77,28.78,91840.0,18.7482,18.7482,18.6832,18.6897,91840.0
2017-12-11 11:25:00,28.79,28.83,28.78,28.83,67457.0,18.6962,18.7222,18.6897,18.7222,67457.0
2017-12-11 11:30:00,28.83,28.83,28.75,28.8,53371.0,18.7222,18.7222,18.6703,18.7027,53371.0
2017-12-11 11:35:00,28.79,28.81,28.78,28.8,42571.0,18.6962,18.7092,18.6897,18.7027,42571.0
2017-12-11 11:40:00,28.8,28.81,28.76,28.79,39696.0,18.7027,18.7092,18.6767,18.6962,39696.0
2017-12-11 11:45:00,28.79,28.81,28.78,28.78,40302.0,18.6962,18.7092,18.6897,18.6897,40302.0
2017-12-11 11:50:00,28.79,28.82,28.77,28.82,45113.0,18.6962,18.7157,18.6832,18.7157,45113.0
2017-12-11 11:55:00,28.82,28.87,28.81,28.87,107286.0,18.7157,18.7482,18.7092,18.7482,107286.0
2017-12-11 12:00:00,28.87,28.87,28.83,28.86,64501.0,18.7482,18.7482,18.7222,18.7417,64501.0
2017-12-11 12:05:00,28.86,28.87,28.84,28.87,35285.0,18.7417,18.7482,18.7287,18.7482,35285.0
2017-12-11 12:10:00,28.86,28.89,28.82,28.82,44005.0,18.7417,18.7612,18.7157,18.7157,44005.0
2017-12-11 12:15:00,28.82,28.84,28.81,28.82,28583.0,18.7157,18.7287,18.7092,18.7157,28583.0
2017-12-11 12:20:00,28.81,28.89,28.81,28.89,112044.0,18.7092,18.7612,18.7092,18.7612,112044.0
2017-12-11 12:25:00,28.89,28.89,28.78,28.8,48405.0,18.7612,18.7612,18.6897,18.7027,48405.0
2017-12-11 12:30:00,28.8,28.81,28.78,28.8,121026.0,18.7027,18.7092,18.6897,18.7027,121026.0
2017-12-11 12:35:00,28.8,28.81,28.79,28.8,78713.0,18.7027,18.7092,18.6962,18.7027,78713.0
2017-12-11 12:40:00,28.8,28.83,28.79,28.82,68522.0,18.7027,18.7222,18.6962,18.7157,68522.0
2017-12-11 12:45:00,28.81,28.85,28.81,28.85,43657.0,18.7092,18.7352,18.7092,18.7352,43657.0
2017-12-11 12:50:00,28.84,28.89,28.82,28.88,44731.0,18.7287,18.7612,18.7157,18.7547,44731.0
2017-12-11 12:55:00,28.88,28.89,28.85,28.87,41532.0,18.7547,18.7612,18.7352,18.7482,41532.0
2017-12-11 13:00:00,28.87,28.88,28.85,28.88,74823.0,18.7482,18.7547,18.7352,18.7547,74823.0
2017-12-11 13:05:00,28.88,28.93,28.87,28.93,132745.0,18.7547,18.7871,18.7482,18.7871,132745.0
2017-12-11 13:10:00,28.92,29.04,28.92,29.03,73361.0,18.7807,18.8586,18.7807,18.8521,73361.0
2017-12-11 13:15:00,29.02,29.03,29.0,29.0,22206.0,18.8456,18.8521,18.8326,18.8326,22206.0
2017-12-11 13:20:00,29.0,29.03,28.99,29.03,21764.0,18.8326,18.8521,18.8261,18.8521,21764.0
2017-12-11 13:25:00,29.02,29.03,28.99,29.0,27369.0,18.8456,18.8521,18.8261,18.8326,27369.0
2017-12-11 13:30:00,29.0,29.01,28.98,29.01,30959.0,18.8326,18.8391,18.8196,18.8391,30959.0
2017-12-11 13:35:00,29.01,29.06,29.0,29.05,22872.0,18.8391,18.8716,18.8326,18.8651,22872.0
2017-12-11 13:40:00,29.05,29.09,29.04,29.08,43440.0,18.8651,18.8911,18.8586,18.8846,43440.0
2017-12-11 13:45:00,29.08,29.08,29.04,29.04,22914.0,18.8846,18.8846,18.8586,18.8586,22914.0
2017-12-11 13:50:00,29.04,29.06,28.99,29.0,52123.0,18.8586,18.8716,18.8261,18.8326,52123.0
2017-12-11 13:55:00,28.99,29.03,28.99,29.0,12467.0,18.8261,18.8521,18.8261,18.8326,12467.0
2017-12-11 14:00:00,29.0,29.02,29.0,29.01,39567.0,18.8326,18.8456,18.8326,18.8391,39567.0
2017-12-11 14:05:00,29.01,29.02,28.96,28.97,22431.0,18.8391,18.8456,18.8066,18.8131,22431.0
2017-12-11 14:10:00,28.98,28.98,28.95,28.95,37175.0,18.8196,18.8196,18.8001,18.8001,37175.0
2017-12-11 14:15:00,28.95,28.96,28.94,28.94,12278.0,18.8001,18.8066,18.7936,18.7936,12278.0
2017-12-11 14:20:00,28.95,28.95,28.92,28.93,19797.0,18.8001,18.8001,18.7807,18.7871,19797.0
2017-12-11 14:25:00,28.92,28.93,28.91,28.92,26825.0,18.7807,18.7871,18.7742,18.7807,26825.0
2017-12-11 14:30:00,28.92,28.93,28.88,28.89,31252.0,18.7807,18.7871,18.7547,18.7612,31252.0
2017-12-11 14:35:00,28.89,28.9,28.87,28.87,26666.0,18.7612,18.7677,18.7482,18.7482,26666.0
2017-12-11 14:40:00,28.88,28.89,28.87,28.88,31401.0,18.7547,18.7612,18.7482,18.7547,31401.0
2017-12-11 14:45:00,28.87,28.89,28.87,28.87,37110.0,18.7482,18.7612,18.7482,18.7482,37110.0
2017-12-11 14:50:00,28.87,28.88,28.86,28.87,27481.0,18.7482,18.7547,18.7417,18.7482,27481.0
2017-12-11 14:55:00,28.87,28.88,28.86,28.87,35221.0,18.7482,18.7547,18.7417,18.7482,35221.0
2017-12-11 15:00:00,28.87,28.89,28.86,28.89,47172.0,18.7482,18.7612,18.7417,18.7612,47172.0
2017-12-11 15:05:00,28.89,28.91,28.87,28.9,51127.0,18.7612,18.7742,18.7482,18.7677,51127.0
2017-12-11 15:10:00,28.9,28.93,28.89,28.93,47225.0,18.7677,18.7871,18.7612,18.7871,47225.0
2017-12-11 15:15:00,28.93,28.93,28.9,28.91,77713.0,18.7871,18.7871,18.7677,18.7742,77713.0
2017-12-11 15:20:00,28.91,28.91,28.89,28.89,74102.0,18.7742,18.7742,18.7612,18.7612,74102.0
2017-12-11 15:25:00,28.89,28.9,28.84,28.86,88403.0,18.7612,18.7677,18.7287,18.7417,88403.0
2017-12-11 15:30:00,28.85,28.88,28.85,28.88,62674.0,18.7352,18.7547,18.7352,18.7547,62674.0
2017-12-11 15:35:00,28.88,28.89,28.87,28.89,88188.0,18.7547,18.7612,18.7482,18.7612,88188.0
2017-12-11 15:40:00,28.89,28.89,28.88,28.88,63927.0,18.7612,18.7612,18.7547,18.7547,63927.0
2017-12-11 15:45:00,28.89,28.92,28.88,28.92,104868.0,18.7612,18.7807,18.7547,18.7807,104868.0
2017-12-11 15:50:00,28.92,28.94,28.91,28.93,121086.0,18.7807,18.7936,18.7742,18.7871,121086.0
2017-12-11 15:55:00,28.93,28.93,28.9,28.91,271655.0,18.7871,18.7871,18.7677,18.7742,271655.0
2017-12-12 09:30:00,28.93,29.0,28.85,28.87,53235.0,18.7871,18.8326,18.7352,18.7482,53235.0
2017-12-12 09:35:00,28.87,28.87,28.83,28.85,27935.0,18.7482,18.7482,18.7222,18.7352,27935.0
2017-12-12 09:40:00,28.85,28.86,28.75,28.78,61647.0,18.7352,18.7417,18.6703,18.6897,61647.0
2017-12-12 09:45:00,28.79,28.87,28.79,28.82,78365.0,18.6962,18.7482,18.6962,18.7157,78365.0
2017-12-12 09:50:00,28.83,28.89,28.78,28.89,119316.0,18.7222,18.7612,18.6897,18.7612,119316.0
2017-12-12 09:55:00,28.88,28.92,28.87,28.88,52017.0,18.7547,18.7807,18.7482,18.7547,52017.0
2017-12-12 10:00:00,28.89,29.05,28.88,29.02,78445.0,18.7612,18.8651,18.7547,18.8456,78445.0
2017-12-12 10:05:00,29.01,29.03,28.97,28.98,28071.0,18.8391,18.8521,18.8131,18.8196,28071.0
2017-12-12 10:10:00,28.98,28.99,28.96,28.96,24618.0,18.8196,18.8261,18.8066,18.8066,24618.0
2017-12-12 10:15:00,28.96,29.1,28.96,29.09,45654.0,18.8066,18.8975,18.8066,18.8911,45654.0
2017-12-12 10:20:00,29.08,29.23,29.08,29.2,179385.0,18.8846,18.982,18.8846,18.9625,179385.0
2017-12-12 10:25:00,29.2,29.2,29.13,29.15,33698.0,18.9625,18.9625,18.917,18.93,33698.0
2017-12-12 10:30:00,29.16,29.28,29.15,29.27,64131.0,18.9365,19.0144,18.93,19.0079,64131.0
2017-12-12 10:35:00,29.26,29.27,29.18,29.21,29842.0,19.0014,19.0079,18.9495,18.969,29842.0
2017-12-12 10:40:00,29.21,29.24,29.19,29.22,53865.0,18.969,18.9885,18.956,18.9755,53865.0
2017-12-12 10:45:00,29.21,29.22,29.18,29.19,132072.0,18.969,18.9755,18.9495,18.956,132072.0
2017-12-12 10:50:00,29.19,29.2,29.14,29.2,60645.0,18.956,18.9625,18.9235,18.9625,60645.0
2017-12-12 10:55:00,29.2,29.25,29.19,29.2,42796.0,18.9625,18.995,18.956,18.9625,42796.0
2017-12-12 11:00:00,29.2,29.21,29.15,29.16,32773.0,18.9625,18.969,18.93,18.9365,32773.0
2017-12-12 11:05:00,29.15,29.2,29.14,29.2,40945.0,18.93,18.9625,18.9235,18.9625,40945.0
2017-12-12 11:10:00,29.2,29.22,29.16,29.2,46260.0,18.9625,18.9755,18.9365,18.9625,46260.0
2017-12-12 11:15:00,29.19,29.21,29.14,29.18,35656.0,18.956,18.969,18.9235,18.9495,35656.0
2017-12-12 11:20:00,29.17,29.18,29.14,29.16,51320.0,18.943,18.9495,18.9235,18.9365,51320.0
2017-12-12 11:25:00,29.16,29.2,29.12,29.14,74667.0,18.9365,18.9625,18.9105,18.9235,74667.0
2017-12-12 11:30:00,29.13,29.13,29.07,29.08,72736.0,18.917,18.917,18.8781,18.8846,72736.0
2017-12-12 11:35:00,29.08,29.14,29.08,29.11,51195.0,18.8846,18.9235,18.8846,18.904,51195.0
2017-12-12 11:40:00,29.1,29.11,29.08,29.09,40572.0,18.8975,18.904,18.8846,18.8911,40572.0
2017-12-12 11:45:00,29.09,29.12,29.08,29.09,61442.0,18.8911,18.9105,18.8846,18.8911,61442.0
2017-12-12 11:50:00,29.08,29.09,29.01,29.06,63251.0,18.8846,18.8911,18.8391,18.8716,63251.0
2017-12-12 11:55:00,29.07,29.09,29.0,29.01,34372.0,18.8781,18.8911,18.8326,18.8391,34372.0
2017-12-12 12:00:00,29.0,29.02,28.97,29.01,33542.0,18.8326,18.8456,18.8131,18.8391,33542.0
2017-12-12 12:05:00,29.01,29.06,29.0,29.04,31736.0,18.8391,18.8716,18.8326,18.8586,31736.0
2017-12-12 12:10:00,29.05,29.11,29.04,29.05,35959.0,18.8651,18.904,18.8586,18.8651,35959.0
2017-12-12 12:15:00,29.04,29.09,29.04,29.04,35766.0,18.8586,18.8911,18.8586,18.8586,35766.0
2017-12-12 12:20:00,29.05,29.08,29.04,29.05,57596.0,18.8651,18.8846,18.8586,18.8651,57596.0
2017-12-12 12:25:00,29.05,29.05,29.0,29.04,31412.0,18.8651,18.8651,18.8326,18.8586,31412.0
2017-12-12 12:30:00,29.05,29.11,29.05,29.1,23978.0,18.8651,18.904,18.8651,18.8975,23978.0
2017-12-12 12:35:00,29.1,29.1,29.04,29.05,19749.0,18.8975,18.8975,18.8586,18.8651,19749.0
2017-12-12 12:40:00,29.05,29.06,29.04,29.05,10248.0,18.8651,18.8716,18.8586,18.8651,10248.0
2017-12-12 12:45:00,29.05,29.05,29.03,29.05,14591.0,18.8651,18.8651,18.8521,18.8651,14591.0
2017-12-12 12:50:00,29.05,29.09,29.03,29.09,30949.0,18.8651,18.8911,18.8521,18.8911,30949.0
2017-12-12 12:55:00,29.09,29.11,29.08,29.1,20415.0,18.8911,18.904,18.8846,18.8975,20415.0
2017-12-12 13:00:00,29.1,29.11,29.05,29.06,16956.0,18.8975,18.904,18.8651,18.8716,16956.0
2017-12-12 13:05:00,29.07,29.09,29.03,29.03,68119.0,18.8781,18.8911,18.8521,18.8521,68119.0
2017-12-12 13:10:00,29.03,29.06,29.01,29.05,53527.0,18.8521,18.8716,18.8391,18.8651,53527.0
2017-12-12 13:15:00,29.04,29.13,29.04,29.12,102259.0,18.8586,18.917,18.8586,18.9105,102259.0
2017-12-12 13:20:00,29.12,29.14,29.08,29.12,26107.0,18.9105,18.9235,18.8846,18.9105,26107.0
2017-12-12 13:25:00,29.12,29.12,29.09,29.09,12363.0,18.9105,18.9105,18.8911,18.8911,12363.0
2017-12-12 13:30:00,29.09,29.12,29.08,29.08,22742.0,18.8911,18.9105,18.8846,18.8846,22742.0
2017-12-12 13:35:00,29.09,29.1,29.06,29.1,25018.0,18.8911,18.8975,18.8716,18.8975,25018.0
2017-12-12 13:40:00,29.1,29.12,29.09,29.11,71348.0,18.8975,18.9105,18.8911,18.904,71348.0
2017-12-12 13:45:00,29.12,29.12,29.04,29.05,12838.0,18.9105,18.9105,18.8586,18.8651,12838.0
2017-12-12 13:50:00,29.05,29.09,29.05,29.09,22458.0,18.8651,18.8911,18.8651,18.8911,22458.0
2017-12-12 13:55:00,29.09,29.1,29.05,29.06,52420.0,18.8911,18.8975,18.8651,18.8716,52420.0
2017-12-12 14:00:00,29.05,29.08,29.03,29.07,71601.0,18.8651,18.8846,18.8521,18.8781,71601.0
2017-12-12 14:05:00,29.07,29.08,29.03,29.03,30340.0,18.8781,18.8846,18.8521,18.8521,30340.0
2017-12-12 14:10:00,29.03,29.04,29.02,29.03,18256.0,18.8521,18.8586,18.8456,18.8521,18256.0
2017-12-12 14:15:00,29.03,29.04,29.0,29.02,25012.0,18.8521,18.8586,18.8326,18.8456,25012.0
2017-12-12 14:20:00,29.02,29.03,29.01,29.02,15401.0,18.8456,18.8521,18.8391,18.8456,15401.0
2017-12-12 14:25:00,29.02,29.06,29.01,29.05,37604.0,18.8456,18.8716,18.8391,18.8651,37604.0
2017-12-12 14:30:00,29.06,29.06,29.02,29.05,28307.0,18.8716,18.8716,18.8456,18.8651,28307.0
2017-12-12 14:35:00,29.05,29.06,29.04,29.04,20487.0,18.8651,18.8716,18.8586,18.8586,20487.0
2017-12-12 14:40:00,29.04,29.05,29.03,29.04,40649.0,18.8586,18.8651,18.8521,18.8586,40649.0
2017-12-12 14:45:00,29.02,29.02,29.0,29.01,34183.0,18.8456,18.8456,18.8326,18.8391,34183.0
2017-12-12 14:50:00,29.02,29.03,29.01,29.02,45229.0,18.8456,18.8521,18.8391,18.8456,45229.0
2017-12-12 14:55:00,29.02,29.05,29.01,29.05,24366.0,18.8456,18.8651,18.8391,18.8651,24366.0
2017-12-12 15:00:00,29.05,29.06,29.04,29.05,31056.0,18.8651,18.8716,18.8586,18.8651,31056.0
2017-12-12 15:05:00,29.04,29.08,29.03,29.08,23886.0,18.8586,18.8846,18.8521,18.8846,23886.0
2017-12-12 15:10:00,29.07,29.15,29.07,29.15,58887.0,18.8781,18.93,18.8781,18.93,58887.0
2017-12-12 15:15:00,29.15,29.15,29.14,29.15,16144.0,18.93,18.93,18.9235,18.93,16144.0
2017-12-12 15:20:00,29.15,29.21,29.14,29.2,67824.0,18.93,18.969,18.9235,18.9625,67824.0
2017-12-12 15:25:00,29.2,29.2,29.17,29.19,53259.0,18.9625,18.9625,18.943,18.956,53259.0
2017-12-12 15:30:00,29.19,29.19,29.17,29.18,38736.0,18.956,18.956,18.943,18.9495,38736.0
2017-12-12 15:35:00,29.17,29.18,29.15,29.15,36431.0,18.943,18.9495,18.93,18.93,36431.0
2017-12-12 15:40:00,29.15,29.17,29.14,29.17,77477.0,18.93,18.943,18.9235,18.943,77477.0
2017-12-12 15:45:00,29.16,29.2,29.16,29.17,149201.0,18.9365,18.9625,18.9365,18.943,149201.0
2017-12-12 15:50:00,29.17,29.17,29.11,29.11,103299.0,18.943,18.943,18.904,18.904,103299.0
2017-12-12 15:55:00,29.11,29.12,29.06,29.07,416674.0,18.904,18.9105,18.8716,18.8781,416674.0
2017-12-13 09:30:00,29.04,29.1,28.96,29.08,92940.0,18.8586,18.8975,18.8066,18.8846,92940.0
2017-12-13 09:35:00,29.09,29.14,29.06,29.12,84565.0,18.8911,18.9235,18.8716,18.9105,84565.0
2017-12-13 09:40:00,29.11,29.12,29.03,29.09,64280.0,18.904,18.9105,18.8521,18.8911,64280.0
2017-12-13 09:45:00,29.09,29.1,29.06,29.1,57418.0,18.8911,18.8975,18.8716,18.8975,57418.0
2017-12-13 09:50:00,29.09,29.15,29.07,29.11,41638.0,18.8911,18.93,18.8781,18.904,41638.0
2017-12-13 09:55:00,29.12,29.12,29.05,29.06,101682.0,18.9105,18.9105,18.8651,18.8716,101682.0
2017-12-13 10:00:00,29.07,29.09,29.05,29.09,42456.0,18.8781,18.8911,18.8651,18.8911,42456.0
2017-12-13 10:05:00,29.09,29.11,29.06,29.11,60324.0,18.8911,18.904,18.8716,18.904,60324.0
2017-12-13 10:10:00,29.11,29.11,28.98,28.98,35695.0,18.904,18.904,18.8196,18.8196,35695.0
2017-12-13 10:15:00,28.98,29.02,28.98,28.99,93983.0,18.8196,18.8456,18.8196,18.8261,93983.0
2017-12-13 10:20:00,28.99,29.0,28.91,28.97,47825.0,18.8261,18.8326,18.7742,18.8131,47825.0
2017-12-13 10:25:00,28.97,28.99,28.95,28.99,33097.0,18.8131,18.8261,18.8001,18.8261,33097.0
2017-12-13 10:30:00,28.98,28.98,28.89,28.91,23705.0,18.8196,18.8196,18.7612,18.7742,23705.0
2017-12-13 10:35:00,28.91,28.98,28.91,28.95,33884.0,18.7742,18.8196,18.7742,18.8001,33884.0
2017-12-13 10:40:00,28.95,29.0,28.93,28.98,26751.0,18.8001,18.8326,18.7871,18.8196,26751.0
2017-12-13 10:45:00,28.99,28.99,28.91,28.92,49805.0,18.8261,18.8261,18.7742,18.7807,49805.0
2017-12-13 10:50:00,28.92,28.96,28.91,28.93,24260.0,18.7807,18.8066,18.7742,18.7871,24260.0
2017-12-13 10:55:00,28.93,28.97,28.92,28.96,40103.0,18.7871,18.8131,18.7807,18.8066,40103.0
2017-12-13 11:00:00,28.95,28.99,28.94,28.98,34793.0,18.8001,18.8261,18.7936,18.8196,34793.0
2017-12-13 11:05:00,28.98,28.99,28.94,28.98,65838.0,18.8196,18.8261,18.7936,18.8196,65838.0
2017-12-13 11:10:00,28.99,29.0,28.94,28.95,37179.0,18.8261,18.8326,18.7936,18.8001,37179.0
2017-12-13 11:15:00,28.95,28.97,28.94,28.95,44452.0,18.8001,18.8131,18.7936,18.8001,44452.0
2017-12-13 11:20:00,28.94,28.98,28.93,28.95,32366.0,18.7936,18.8196,18.7871,18.8001,32366.0
2017-12-13 11:25:00,28.94,28.97,28.92,28.95,39033.0,18.7936,18.8131,18.7807,18.8001,39033.0
2017-12-13 11:30:00,28.96,28.97,28.91,28.94,27691.0,18.8066,18.8131,18.7742,18.7936,27691.0
2017-12-13 11:35:00,28.93,28.95,28.92,28.94,14798.0,18.7871,18.8001,18.7807,18.7936,14798.0
2017-12-13 11:40:00,28.94,28.97,28.93,28.96,26849.0,18.7936,18.8131,18.7871,18.8066,26849.0
2017-12-13 11:45:00,28.96,28.98,28.95,28.97,20633.0,18.8066,18.8196,18.8001,18.8131,20633.0
2017-12-13 11:50:00,28.96,28.98,28.95,28.96,29509.0,18.8066,18.8196,18.8001,18.8066,29509.0
2017-12-13 11:55:00,28.96,28.98,28.95,28.98,14487.0,18.8066,18.8196,18.8001,18.8196,14487.0
2017-12-13 12:00:00,28.97,28.97,28.91,28.93,47666.0,18.8131,18.8131,18.7742,18.7871,47666.0
2017-12-13 12:05:00,28.92,28.95,28.91,28.94,13083.0,18.7807,18.8001,18.7742,18.7936,13083.0
2017-12-13 12:10:00,28.93,28.98,28.93,28.97,19277.0,18.7871,18.8196,18.7871,18.8131,19277.0
2017-12-13 12:15:00,28.98,28.98,28.95,28.98,23050.0,18.8196,18.8196,18.8001,18.8196,23050.0
2017-12-13 12:20:00,28.98,28.99,28.96,28.97,23762.0,18.8196,18.8261,18.8066,18.8131,23762.0
2017-12-13 12:25:00,28.97,29.01,28.97,29.0,39972.0,18.8131,18.8391,18.8131,18.8326,39972.0
2017-12-13 12:30:00,29.0,29.02,28.98,29.0,40171.0,18.8326,18.8456,18.8196,18.8326,40171.0
2017-12-13 12:35:00,29.0,29.0,28.93,28.93,37764.0,18.8326,18.8326,18.7871,18.7871,37764.0
2017-12-13 12:40:00,28.94,28.98,28.9,28.96,33486.0,18.7936,18.8196,18.7677,18.8066,33486.0
2017-12-13 12:45:00,28.96,29.01,28.96,28.99,47528.0,18.8066,18.8391,18.8066,18.8261,47528.0
2017-12-13 12:50:00,28.99,29.06,28.99,29.05,142578.0,18.8261,18.8716,18.8261,18.8651,142578.0
2017-12-13 12:55:00,29.05,29.06,29.03,29.04,29562.0,18.8651,18.8716,18.8521,18.8586,29562.0
2017-12-13 13:00:00,29.04,29.04,28.98,28.99,51151.0,18.8586,18.8586,18.8196,18.8261,51151.0
2017-12-13 13:05:00,28.99,29.05,28.99,29.03,22426.0,18.8261,18.8651,18.8261,18.8521,22426.0
2017-12-13 13:10:00,29.04,29.07,29.03,29.07,229107.0,18.8586,18.8781,18.8521,18.8781,229107.0
2017-12-13 13:15:00,29.09,29.09,29.05,29.06,26146.0,18.8911,18.8911,18.8651,18.8716,26146.0
2017-12-13 13:20:00,29.07,29.12,29.06,29.09,53834.0,18.8781,18.9105,18.8716,18.8911,53834.0
2017-12-13 13:25:00,29.1,29.13,29.09,29.1,35301.0,18.8975,18.917,18.8911,18.8975,35301.0
2017-12-13 13:30:00,29.09,29.13,29.09,29.12,35099.0,18.8911,18.917,18.8911,18.9105,35099.0
2017-12-13 13:35:00,29.13,29.16,29.12,29.15,28868.0,18.917,18.9365,18.9105,18.93,28868.0
2017-12-13 13:40:00,29.15,29.15,29.1,29.13,26637.0,18.93,18.93,18.8975,18.917,26637.0
2017-12-13 13:45:00,29.13,29.14,29.09,29.11,137493.0,18.917,18.9235,18.8911,18.904,137493.0
2017-12-13 13:50:00,29.12,29.17,29.12,29.14,23137.0,18.9105,18.943,18.9105,18.9235,23137.0
2017-12-13 13:55:00,29.13,29.14,29.07,29.09,31764.0,18.917,18.9235,18.8781,18.8911,31764.0
2017-12-13 14:00:00,29.09,29.18,29.08,29.13,27719.0,18.8911,18.9495,18.8846,18.917,27719.0
2017-12-13 14:05:00,29.13,29.14,29.1,29.13,32370.0,18.917,18.9235,18.8975,18.917,32370.0
2017-12-13 14:10:00,29.12,29.15,29.09,29.15,76578.0,18.9105,18.93,18.8911,18.93,76578.0
2017-12-13 14:15:00,29.14,29.2,29.14,29.16,68204.0,18.9235,18.9625,18.9235,18.9365,68204.0
2017-12-13 14:20:00,29.16,29.17,29.12,29.14,94292.0,18.9365,18.943,18.9105,18.9235,94292.0
2017-12-13 14:25:00,29.13,29.14,29.04,29.04,65645.0,18.917,18.9235,18.8586,18.8586,65645.0
2017-12-13 14:30:00,29.04,29.09,29.03,29.08,55240.0,18.8586,18.8911,18.8521,18.8846,55240.0
2017-12-13 14:35:00,29.08,29.08,29.05,29.05,50340.0,18.8846,18.8846,18.8651,18.8651,50340.0
2017-12-13 14:40:00,29.05,29.09,29.05,29.08,46171.0,18.8651,18.8911,18.8651,18.8846,46171.0
2017-12-13 14:45:00,29.08,29.08,29.05,29.07,34046.0,18.8846,18.8846,18.8651,18.8781,34046.0
2017-12-13 14:50:00,29.07,29.09,29.06,29.07,34153.0,18.8781,18.8911,18.8716,18.8781,34153.0
2017-12-13 14:55:00,29.08,29.13,29.07,29.12,51770.0,18.8846,18.917,18.8781,18.9105,51770.0
2017-12-13 15:00:00,29.11,29.12,29.08,29.1,45809.0,18.904,18.9105,18.8846,18.8975,45809.0
2017-12-13 15:05:00,29.1,29.12,29.07,29.08,43112.0,18.8975,18.9105,18.8781,18.8846,43112.0
2017-12-13 15:10:00,29.07,29.09,29.04,29.05,45877.0,18.8781,18.8911,18.8586,18.8651,45877.0
2017-12-13 15:15:00,29.05,29.05,29.02,29.04,31640.0,18.8651,18.8651,18.8456,18.8586,31640.0
2017-12-13 15:20:00,29.04,29.09,29.03,29.04,59215.0,18.8586,18.8911,18.8521,18.8586,59215.0
2017-12-13 15:25:00,29.05,29.09,29.04,29.09,42009.0,18.8651,18.8911,18.8586,18.8911,42009.0
2017-12-13 15:30:00,29.08,29.11,29.07,29.1,67607.0,18.8846,18.904,18.8781,18.8975,67607.0
2017-12-13 15:35:00,29.1,29.12,29.09,29.12,48882.0,18.8975,18.9105,18.8911,18.9105,48882.0
2017-12-13 15:40:00,29.12,29.12,29.06,29.06,54235.0,18.9105,18.9105,18.8716,18.8716,54235.0
2017-12-13 15:45:00,29.06,29.09,29.05,29.09,70153.0,18.8716,18.8911,18.8651,18.8911,70153.0
2017-12-13 15:50:00,29.09,29.09,29.02,29.04,121332.0,18.8911,18.8911,18.8456,18.8586,121332.0
2017-12-13 15:55:00,29.05,29.09,29.04,29.07,256917.0,18.8651,18.8911,18.8586,18.8781,256917.0
2017-12-14 09:30:00,29.05,29.18,29.04,29.18,64808.0,18.8651,18.9495,18.8586,18.9495,64808.0
2017-12-14 09:35:00,29.18,29.26,29.17,29.26,17376.0,18.9495,19.0014,18.943,19.0014,17376.0
2017-12-14 09:40:00,29.27,29.29,29.22,29.23,37541.0,19.0079,19.0209,18.9755,18.982,37541.0
2017-12-14 09:45:00,29.22,29.24,29.19,29.24,69019.0,18.9755,18.9885,18.956,18.9885,69019.0
2017-12-14 09:50:00,29.24,29.24,29.2,29.24,58440.0,18.9885,18.9885,18.9625,18.9885,58440.0
2017-12-14 09:55:00,29.24,29.43,29.24,29.42,105735.0,18.9885,19.1118,18.9885,19.1054,105735.0
2017-12-14 10:00:00,29.43,29.5,29.4,29.5,86556.0,19.1118,19.1573,19.0924,19.1573,86556.0
2017-12-14 10:05:00,29.49,29.5,29.4,29.4,45246.0,19.1508,19.1573,19.0924,19.0924,45246.0
2017-12-14 10:10:00,29.41,29.43,29.38,29.4,36113.0,19.0989,19.1118,19.0794,19.0924,36113.0
2017-12-14 10:15:00,29.39,29.44,29.38,29.44,86336.0,19.0859,19.1183,19.0794,19.1183,86336.0
2017-12-14 10:20:00,29.44,29.47,29.41,29.43,46951.0,19.1183,19.1378,19.0989,19.1118,46951.0
2017-12-14 10:25:00,29.43,29.5,29.42,29.5,70209.0,19.1118,19.1573,19.1054,19.1573,70209.0
2017-12-14 10:30:00,29.5,29.63,29.49,29.61,91269.0,19.1573,19.2417,19.1508,19.2287,91269.0
2017-12-14 10:35:00,29.62,29.71,29.61,29.7,187936.0,19.2352,19.2937,19.2287,19.2872,187936.0
2017-12-14 10:40:00,29.7,29.7,29.61,29.62,56381.0,19.2872,19.2872,19.2287,19.2352,56381.0
2017-12-14 10:45:00,29.63,29.73,29.62,29.67,161192.0,19.2417,19.3067,19.2352,19.2677,161192.0
2017-12-14 10:50:00,29.67,29.71,29.65,29.69,64036.0,19.2677,19.2937,19.2547,19.2807,64036.0
2017-12-14 10:55:00,29.69,29.72,29.65,29.69,79571.0,19.2807,19.3002,19.2547,19.2807,79571.0
2017-12-14 11:00:00,29.69,29.73,29.66,29.67,140029.0,19.2807,19.3067,19.2612,19.2677,140029.0
2017-12-14 11:05:00,29.68,29.73,29.67,29.71,48097.0,19.2742,19.3067,19.2677,19.2937,48097.0
2017-12-14 11:10:00,29.71,29.75,29.69,29.71,42034.0,19.2937,19.3197,19.2807,19.2937,42034.0
2017-12-14 11:15:00,29.72,29.78,29.66,29.7,215528.0,19.3002,19.3391,19.2612,19.2872,215528.0
2017-12-14 11:20:00,29.71,29.78,29.7,29.78,35568.0,19.2937,19.3391,19.2872,19.3391,35568.0
2017-12-14 11:25:00,29.78,29.8,29.76,29.78,26147.0,19.3391,19.3521,19.3261,19.3391,26147.0
2017-12-14 11:30:00,29.78,29.79,29.74,29.78,63321.0,19.3391,19.3456,19.3132,19.3391,63321.0
2017-12-14 11:35:00,29.78,29.78,29.69,29.7,22140.0,19.3391,19.3391,19.2807,19.2872,22140.0
2017-12-14 11:40:00,29.7,29.7,29.66,29.69,28308.0,19.2872,19.2872,19.2612,19.2807,28308.0
2017-12-14 11:45:00,29.69,29.73,29.68,29.71,28588.0,19.2807,19.3067,19.2742,19.2937,28588.0
2017-12-14 11:50:00,29.71,29.79,29.69,29.78,58157.0,19.2937,19.3456,19.2807,19.3391,58157.0
2017-12-14 11:55:00,29.78,29.8,29.76,29.8,67146.0,19.3391,19.3521,19.3261,19.3521,67146.0
2017-12-14 12:00:00,29.8,29.8,29.76,29.79,100739.0,19.3521,19.3521,19.3261,19.3456,100739.0
2017-12-14 12:05:00,29.79,29.79,29.73,29.74,57929.0,19.3456,19.3456,19.3067,19.3132,57929.0
2017-12-14 12:10:00,29.74,29.75,29.7,29.73,19699.0,19.3132,19.3197,19.2872,19.3067,19699.0
2017-12-14 12:15:00,29.72,29.76,29.71,29.75,27839.0,19.3002,19.3261,19.2937,19.3197,27839.0
2017-12-14 12:20:00,29.76,29.76,29.74,29.75,16358.0,19.3261,19.3261,19.3132,19.3197,16358.0
2017-12-14 12:25:00,29.75,29.76,29.74,29.75,10800.0,19.3197,19.3261,19.3132,19.3197,10800.0
2017-12-14 12:30:00,29.75,29.85,29.74,29.84,290509.0,19.3197,19.3846,19.3132,19.3781,290509.0
2017-12-14 12:35:00,29.83,29.84,29.77,29.78,23805.0,19.3716,19.3781,19.3326,19.3391,23805.0
2017-12-14 12:40:00,29.77,29.83,29.77,29.83,31013.0,19.3326,19.3716,19.3326,19.3716,31013.0
2017-12-14 12:45:00,29.83,29.84,29.81,29.82,23642.0,19.3716,19.3781,19.3586,19.3651,23642.0
2017-12-14 12:50:00,29.82,29.83,29.79,29.83,30164.0,19.3651,19.3716,19.3456,19.3716,30164.0
2017-12-14 12:55:00,29.82,29.83,29.79,29.8,37236.0,19.3651,19.3716,19.3456,19.3521,37236.0
2017-12-14 13:00:00,29.8,29.83,29.79,29.8,67348.0,19.3521,19.3716,19.3456,19.3521,67348.0
2017-12-14 13:05:00,29.8,29.82,29.79,29.8,76203.0,19.3521,19.3651,19.3456,19.3521,76203.0
2017-12-14 13:10:00,29.79,29.84,29.78,29.82,83161.0,19.3456,19.3781,19.3391,19.3651,83161.0
2017-12-14 13:15:00,29.82,29.85,29.82,29.84,52856.0,19.3651,19.3846,19.3651,19.3781,52856.0
2017-12-14 13:20:00,29.83,29.84,29.77,29.78,43460.0,19.3716,19.3781,19.3326,19.3391,43460.0
2017-12-14 13:25:00,29.77,29.85,29.77,29.84,77772.0,19.3326,19.3846,19.3326,19.3781,77772.0
2017-12-14 13:30:00,29.84,29.85,29.82,29.82,42031.0,19.3781,19.3846,19.3651,19.3651,42031.0
2017-12-14 13:35:00,29.82,29.84,29.81,29.83,30411.0,19.3651,19.3781,19.3586,19.3716,30411.0
2017-12-14 13:40:00,29.83,29.86,29.79,29.84,159395.0,19.3716,19.3911,19.3456,19.3781,159395.0
2017-12-14 13:45:00,29.84,29.87,29.8,29.81,85756.0,19.3781,19.3976,19.3521,19.3586,85756.0
2017-12-14 13:50:00,29.82,29.82,29.74,29.75,22094.0,19.3651,19.3651,19.3132,19.3197,22094.0
2017-12-14 13:55:00,29.75,29.79,29.74,29.79,38178.0,19.3197,19.3456,19.3132,19.3456,38178.0
2017-12-14 14:00:00,29.78,29.83,29.74,29.74,92252.0,19.3391,19.3716,19.3132,19.3132,92252.0
2017-12-14 14:05:00,29.74,29.78,29.72,29.73,46473.0,19.3132,19.3391,19.3002,19.3067,46473.0
2017-12-14 14:10:00,29.72,29.73,29.7,29.73,25339.0,19.3002,19.3067,19.2872,19.3067,25339.0
2017-12-14 14:15:00,29.73,29.77,29.73,29.76,27098.0,19.3067,19.3326,19.3067,19.3261,27098.0
2017-12-14 14:20:00,29.75,29.77,29.7,29.7,41622.0,19.3197,19.3326,19.2872,19.2872,41622.0
2017-12-14 14:25:00,29.7,29.74,29.65,29.66,31479.0,19.2872,19.3132,19.2547,19.2612,31479.0
2017-12-14 14:30:00,29.67,29.74,29.66,29.72,51008.0,19.2677,19.3132,19.2612,19.3002,51008.0
2017-12-14 14:35:00,29.71,29.75,29.71,29.71,30001.0,19.2937,19.3197,19.2937,19.2937,30001.0
2017-12-14 14:40:00,29.71,29.73,29.69,29.7,20806.0,19.2937,19.3067,19.2807,19.2872,20806.0
2017-12-14 14:45:00,29.71,29.72,29.69,29.7,31937.0,19.2937,19.3002,19.2807,19.2872,31937.0
2017-12-14 14:50:00,29.69,29.74,29.69,29.74,18687.0,19.2807,19.3132,19.2807,19.3132,18687.0
2017-12-14 14:55:00,29.74,29.76,29.72,29.74,88973.0,19.3132,19.3261,19.3002,19.3132,88973.0
2017-12-14 15:00:00,29.74,29.75,29.69,29.71,29257.0,19.3132,19.3197,19.2807,19.2937,29257.0
2017-12-14 15:05:00,29.71,29.71,29.7,29.71,12452.0,19.2937,19.2937,19.2872,19.2937,12452.0
2017-12-14 15:10:00,29.71,29.72,29.7,29.72,41037.0,19.2937,19.3002,19.2872,19.3002,41037.0
2017-12-14 15:15:00,29.72,29.73,29.69,29.69,44518.0,19.3002,19.3067,19.2807,19.2807,44518.0
2017-12-14 15:20:00,29.7,29.73,29.69,29.71,53696.0,19.2872,19.3067,19.2807,19.2937,53696.0
2017-12-14 15:25:00,29.72,29.73,29.71,29.73,35460.0,19.3002,19.3067,19.2937,19.3067,35460.0
2017-12-14 15:30:00,29.73,29.75,29.71,29.73,77914.0,19.3067,19.3197,19.2937,19.3067,77914.0
2017-12-14 15:35:00,29.73,29.74,29.69,29.69,151156.0,19.3067,19.3132,19.2807,19.2807,151156.0
2017-12-14 15:40:00,29.7,29.76,29.69,29.76,135116.0,19.2872,19.3261,19.2807,19.3261,135116.0
2017-12-14 15:45:00,29.76,29.76,29.74,29.75,117861.0,19.3261,19.3261,19.3132,19.3197,117861.0
2017-12-14 15:50:00,29.74,29.75,29.72,29.73,161747.0,19.3132,19.3197,19.3002,19.3067,161747.0
2017-12-14 15:55:00,29.72,29.74,29.67,29.69,318296.0,19.3002,19.3132,19.2677,19.2807,318296.0
2017-12-15 09:30:00,29.8,29.92,29.79,29.87,1012312.0,19.3521,19.4301,19.3456,19.3976,1012312.0
2017-12-15 09:35:00,29.88,30.0,29.88,29.94,73053.0,19.4041,19.482,19.4041,19.443,73053.0
2017-12-15 09:40:00,29.94,29.94,29.82,29.85,52341.0,19.443,19.443,19.3651,19.3846,52341.0
2017-12-15 09:45:00,29.84,29.88,29.83,29.86,42995.0,19.3781,19.4041,19.3716,19.3911,42995.0
2017-12-15 09:50:00,29.86,29.86,29.78,29.8,26122.0,19.3911,19.3911,19.3391,19.3521,26122.0
2017-12-15 09:55:00,29.79,29.82,29.75,29.76,40657.0,19.3456,19.3651,19.3197,19.3261,40657.0
2017-12-15 10:00:00,29.77,29.78,29.64,29.66,69000.0,19.3326,19.3391,19.2482,19.2612,69000.0
2017-12-15 10:05:00,29.67,29.7,29.61,29.62,33202.0,19.2677,19.2872,19.2287,19.2352,33202.0
2017-12-15 10:10:00,29.63,29.66,29.6,29.64,31450.0,19.2417,19.2612,19.2222,19.2482,31450.0
2017-12-15 10:15:00,29.65,29.79,29.63,29.79,49541.0,19.2547,19.3456,19.2417,19.3456,49541.0
2017-12-15 10:20:00,29.78,29.81,29.73,29.76,47151.0,19.3391,19.3586,19.3067,19.3261,47151.0
2017-12-15 10:25:00,29.76,29.79,29.74,29.77,25852.0,19.3261,19.3456,19.3132,19.3326,25852.0
2017-12-15 10:30:00,29.77,29.79,29.7,29.7,132726.0,19.3326,19.3456,19.2872,19.2872,132726.0
2017-12-15 10:35:00,29.7,29.71,29.61,29.61,50954.0,19.2872,19.2937,19.2287,19.2287,50954.0
2017-12-15 10:40:00,29.61,29.66,29.58,29.66,41963.0,19.2287,19.2612,19.2093,19.2612,41963.0
2017-12-15 10:45:00,29.65,29.78,29.65,29.74,49052.0,19.2547,19.3391,19.2547,19.3132,49052.0
2017-12-15 10:50:00,29.74,29.78,29.72,29.78,37248.0,19.3132,19.3391,19.3002,19.3391,37248.0
2017-12-15 10:55:00,29.77,29.8,29.74,29.74,22837.0,19.3326,19.3521,19.3132,19.3132,22837.0
2017-12-15 11:00:00,29.75,29.81,29.74,29.79,55009.0,19.3197,19.3586,19.3132,19.3456,55009.0
2017-12-15 11:05:00,29.79,29.8,29.76,29.77,41883.0,19.3456,19.3521,19.3261,19.3326,41883.0
2017-12-15 11:10:00,29.77,29.8,29.76,29.77,38031.0,19.3326,19.3521,19.3261,19.3326,38031.0
2017-12-15 11:15:00,29.77,29.77,29.73,29.74,21848.0,19.3326,19.3326,19.3067,19.3132,21848.0
2017-12-15 11:20:00,29.74,29.79,29.73,29.76,42778.0,19.3132,19.3456,19.3067,19.3261,42778.0
2017-12-15 11:25:00,29.76,29.8,29.75,29.8,41232.0,19.3261,19.3521,19.3197,19.3521,41232.0
2017-12-15 11:30:00,29.79,29.81,29.72,29.73,46117.0,19.3456,19.3586,19.3002,19.3067,46117.0
2017-12-15 11:35:00,29.73,29.74,29.69,29.74,56164.0,19.3067,19.3132,19.2807,19.3132,56164.0
2017-12-15 11:40:00,29.74,29.76,29.72,29.75,59837.0,19.3132,19.3261,19.3002,19.3197,59837.0
2017-12-15 11:45:00,29.75,29.78,29.74,29.77,48020.0,19.3197,19.3391,19.3132,19.3326,48020.0
2017-12-15 11:50:00,29.76,29.8,29.76,29.78,110997.0,19.3261,19.3521,19.3261,19.3391,110997.0
2017-12-15 11:55:00,29.77,29.82,29.77,29.78,58137.0,19.3326,19.3651,19.3326,19.3391,58137.0
2017-12-15 12:00:00,29.78,29.78,29.74,29.77,32982.0,19.3391,19.3391,19.3132,19.3326,32982.0
2017-12-15 12:05:00,29.77,29.77,29.69,29.74,65089.0,19.3326,19.3326,19.2807,19.3132,65089.0
2017-12-15 12:10:00,29.73,29.74,29.67,29.7,56781.0,19.3067,19.3132,19.2677,19.2872,56781.0
2017-12-15 12:15:00,29.7,29.74,29.68,29.74,32348.0,19.2872,19.3132,19.2742,19.3132,32348.0
2017-12-15 12:20:00,29.73,29.76,29.73,29.74,21426.0,19.3067,19.3261,19.3067,19.3132,21426.0
2017-12-15 12:25:00,29.74,29.74,29.7,29.7,22169.0,19.3132,19.3132,19.2872,19.2872,22169.0
2017-12-15 12:30:00,29.71,29.73,29.7,29.71,58310.0,19.2937,19.3067,19.2872,19.2937,58310.0
2017-12-15 12:35:00,29.71,29.73,29.7,29.72,79863.0,19.2937,19.3067,19.2872,19.3002,79863.0
2017-12-15 12:40:00,29.72,29.74,29.65,29.66,69299.0,19.3002,19.3132,19.2547,19.2612,69299.0
2017-12-15 12:45:00,29.66,29.7,29.65,29.68,20018.0,19.2612,19.2872,19.2547,19.2742,20018.0
2017-12-15 12:50:00,29.68,29.68,29.61,29.61,15429.0,19.2742,19.2742,19.2287,19.2287,15429.0
2017-12-15 12:55:00,29.62,29.67,29.61,29.66,23002.0,19.2352,19.2677,19.2287,19.2612,23002.0
2017-12-15 13:00:00,29.67,29.7,29.66,29.7,41749.0,19.2677,19.2872,19.2612,19.2872,41749.0
2017-12-15 13:05:00,29.69,29.7,29.66,29.67,27595.0,19.2807,19.2872,19.2612,19.2677,27595.0
2017-12-15 13:10:00,29.67,29.69,29.65,29.66,29049.0,19.2677,19.2807,19.2547,19.2612,29049.0
2017-12-15 13:15:00,29.67,29.69,29.66,29.67,31188.0,19.2677,19.2807,19.2612,19.2677,31188.0
2017-12-15 13:20:00,29.68,29.72,29.67,29.7,47222.0,19.2742,19.3002,19.2677,19.2872,47222.0
2017-12-15 13:25:00,29.71,29.72,29.69,29.69,24379.0,19.2937,19.3002,19.2807,19.2807,24379.0
2017-12-15 13:30:00,29.7,29.76,29.69,29.76,61649.0,19.2872,19.3261,19.2807,19.3261,61649.0
2017-12-15 13:35:00,29.76,29.76,29.71,29.75,28996.0,19.3261,19.3261,19.2937,19.3197,28996.0
2017-12-15 13:40:00,29.75,29.75,29.72,29.75,17334.0,19.3197,19.3197,19.3002,19.3197,17334.0
2017-12-15 13:45:00,29.75,29.75,29.74,29.74,10402.0,19.3197,19.3197,19.3132,19.3132,10402.0
2017-12-15 13:50:00,29.74,29.75,29.74,29.74,9200.0,19.3132,19.3197,19.3132,19.3132,9200.0
2017-12-15 13:55:00,29.75,29.76,29.73,29.76,25259.0,19.3197,19.3261,19.3067,19.3261,25259.0
2017-12-15 14:00:00,29.76,29.82,29.75,29.8,36549.0,19.3261,19.3651,19.3197,19.3521,36549.0
2017-12-15 14:05:00,29.8,29.82,29.75,29.76,28473.0,19.3521,19.3651,19.3197,19.3261,28473.0
2017-12-15 14:10:00,29.76,29.79,29.74,29.75,38319.0,19.3261,19.3456,19.3132,19.3197,38319.0
2017-12-15 14:15:00,29.76,29.79,29.74,29.75,28954.0,19.3261,19.3456,19.3132,19.3197,28954.0
2017-12-15 14:20:00,29.76,29.81,29.75,29.8,33286.0,19.3261,19.3586,19.3197,19.3521,33286.0
2017-12-15 14:25:00,29.81,29.82,29.78,29.78,38899.0,19.3586,19.3651,19.3391,19.3391,38899.0
2017-12-15 14:30:00,29.78,29.79,29.76,29.79,38636.0,19.3391,19.3456,19.3261,19.3456,38636.0
2017-12-15 14:35:00,29.79,29.82,29.78,29.82,17119.0,19.3456,19.3651,19.3391,19.3651,17119.0
2017-12-15 14:40:00,29.82,29.82,29.76,29.78,41965.0,19.3651,19.3651,19.3261,19.3391,41965.0
2017-12-15 14:45:00,29.77,29.78,29.76,29.77,32898.0,19.3326,19.3391,19.3261,19.3326,32898.0
2017-12-15 14:50:00,29.78,29.79,29.77,29.78,20810.0,19.3391,19.3456,19.3326,19.3391,20810.0
2017-12-15 14:55:00,29.79,29.79,29.74,29.77,41193.0,19.3456,19.3456,19.3132,19.3326,41193.0
2017-12-15 15:00:00,29.78,29.78,29.75,29.75,16760.0,19.3391,19.3391,19.3197,19.3197,16760.0
2017-12-15 15:05:00,29.75,29.78,29.74,29.78,30424.0,19.3197,19.3391,19.3132,19.3391,30424.0
2017-12-15 15:10:00,29.78,29.79,29.77,29.78,30164.0,19.3391,19.3456,19.3326,19.3391,30164.0
2017-12-15 15:15:00,29.78,29.79,29.76,29.79,49926.0,19.3391,19.3456,19.3261,19.3456,49926.0
2017-12-15 15:20:00,29.79,29.81,29.78,29.78,38969.0,19.3456,19.3586,19.3391,19.3391,38969.0
2017-12-15 15:25:00,29.78,29.78,29.75,29.76,29102.0,19.3391,19.3391,19.3197,19.3261,29102.0
2017-12-15 15:30:00,29.76,29.76,29.72,29.76,52930.0,19.3261,19.3261,19.3002,19.3261,52930.0
2017-12-15 15:35:00,29.75,29.77,29.73,29.76,61050.0,19.3197,19.3326,19.3067,19.3261,61050.0
2017-12-15 15:40:00,29.76,29.76,29.7,29.71,74489.0,19.3261,19.3261,19.2872,19.2937,74489.0
2017-12-15 15:45:00,29.71,29.73,29.68,29.7,155363.0,19.2937,19.3067,19.2742,19.2872,155363.0
2017-12-15 15:50:00,29.7,29.73,29.67,29.7,249601.0,19.2872,19.3067,19.2677,19.2872,249601.0
2017-12-15 15:55:00,29.69,29.73,29.65,29.72,414485.0,19.2807,19.3067,19.2547,19.3002,414485.0
2017-12-18 09:30:00,29.8,30.13,29.8,30.12,153680.0,19.3521,19.5664,19.3521,19.5599,153680.0
2017-12-18 09:35:00,30.13,30.28,30.11,30.12,192042.0,19.5664,19.6638,19.5534,19.5599,192042.0
2017-12-18 09:40:00,30.13,30.17,30.07,30.12,73948.0,19.5664,19.5924,19.5275,19.5599,73948.0
2017-12-18 09:45:00,30.13,30.2,30.11,30.13,158404.0,19.5664,19.6119,19.5534,19.5664,158404.0
2017-12-18 09:50:00,30.14,30.24,30.12,30.14,131286.0,19.5729,19.6379,19.5599,19.5729,131286.0
2017-12-18 09:55:00,30.14,30.17,30.1,30.13,152419.0,19.5729,19.5924,19.5469,19.5664,152419.0
2017-12-18 10:00:00,30.12,30.29,30.1,30.24,171661.0,19.5599,19.6703,19.5469,19.6379,171661.0
2017-12-18 10:05:00,30.24,30.27,30.19,30.21,84300.0,19.6379,19.6573,19.6054,19.6184,84300.0
2017-12-18 10:10:00,30.2,30.31,30.2,30.27,68834.0,19.6119,19.6833,19.6119,19.6573,68834.0
2017-12-18 10:15:00,30.27,30.32,30.24,30.3,54730.0,19.6573,19.6898,19.6379,19.6768,54730.0
2017-12-18 10:20:00,30.3,30.36,30.28,30.35,55489.0,19.6768,19.7158,19.6638,19.7093,55489.0
2017-12-18 10:25:00,30.35,30.41,30.34,30.39,86973.0,19.7093,19.7483,19.7028,19.7353,86973.0
2017-12-18 10:30:00,30.4,30.42,30.34,30.38,94519.0,19.7418,19.7548,19.7028,19.7288,94519.0
2017-12-18 10:35:00,30.38,30.4,30.32,30.37,51348.0,19.7288,19.7418,19.6898,19.7223,51348.0
2017-12-18 10:40:00,30.38,30.39,30.33,30.33,50500.0,19.7288,19.7353,19.6963,19.6963,50500.0
2017-12-18 10:45:00,30.34,30.35,30.31,30.34,58039.0,19.7028,19.7093,19.6833,19.7028,58039.0
2017-12-18 10:50:00,30.35,30.38,30.31,30.34,48990.0,19.7093,19.7288,19.6833,19.7028,48990.0
2017-12-18 10:55:00,30.34,30.4,30.33,30.39,57727.0,19.7028,19.7418,19.6963,19.7353,57727.0
2017-12-18 11:00:00,30.39,30.42,30.34,30.35,124370.0,19.7353,19.7548,19.7028,19.7093,124370.0
2017-12-18 11:05:00,30.35,30.35,30.27,30.28,54794.0,19.7093,19.7093,19.6573,19.6638,54794.0
2017-12-18 11:10:00,30.29,30.34,30.28,30.34,29294.0,19.6703,19.7028,19.6638,19.7028,29294.0
2017-12-18 11:15:00,30.34,30.38,30.33,30.38,30920.0,19.7028,19.7288,19.6963,19.7288,30920.0
2017-12-18 11:20:00,30.38,30.38,30.34,30.35,36071.0,19.7288,19.7288,19.7028,19.7093,36071.0
2017-12-18 11:25:00,30.34,30.34,30.27,30.28,23556.0,19.7028,19.7028,19.6573,19.6638,23556.0
2017-12-18 11:30:00,30.28,30.3,30.26,30.29,25461.0,19.6638,19.6768,19.6508,19.6703,25461.0
2017-12-18 11:35:00,30.3,30.3,30.27,30.3,24540.0,19.6768,19.6768,19.6573,19.6768,24540.0
2017-12-18 11:40:00,30.3,30.3,30.26,30.27,26865.0,19.6768,19.6768,19.6508,19.6573,26865.0
2017-12-18 11:45:00,30.28,30.32,30.25,30.32,29888.0,19.6638,19.6898,19.6444,19.6898,29888.0
2017-12-18 11:50:00,30.32,30.34,30.31,30.33,29213.0,19.6898,19.7028,19.6833,19.6963,29213.0
2017-12-18 11:55:00,30.34,30.35,30.26,30.26,47954.0,19.7028,19.7093,19.6508,19.6508,47954.0
2017-12-18 12:00:00,30.27,30.29,30.24,30.25,32671.0,19.6573,19.6703,19.6379,19.6444,32671.0
2017-12-18 12:05:00,30.25,30.26,30.21,30.21,18469.0,19.6444,19.6508,19.6184,19.6184,18469.0
2017-12-18 12:10:00,30.21,30.25,30.21,30.24,24615.0,19.6184,19.6444,19.6184,19.6379,24615.0
2017-12-18 12:15:00,30.24,30.25,30.23,30.24,16974.0,19.6379,19.6444,19.6314,19.6379,16974.0
2017-12-18 12:20:00,30.24,30.24,30.2,30.22,29094.0,19.6379,19.6379,19.6119,19.6249,29094.0
2017-12-18 12:25:00,30.22,30.26,30.21,30.21,33329.0,19.6249,19.6508,19.6184,19.6184,33329.0
2017-12-18 12:30:00,30.21,30.24,30.21,30.23,21151.0,19.6184,19.6379,19.6184,19.6314,21151.0
2017-12-18 12:35:00,30.23,30.24,30.2,30.21,37268.0,19.6314,19.6379,19.6119,19.6184,37268.0
2017-12-18 12:40:00,30.21,30.22,30.18,30.19,67601.0,19.6184,19.6249,19.5989,19.6054,67601.0
2017-12-18 12:45:00,30.19,30.21,30.18,30.19,39892.0,19.6054,19.6184,19.5989,19.6054,39892.0
2017-12-18 12:50:00,30.19,30.21,30.16,30.21,28289.0,19.6054,19.6184,19.5859,19.6184,28289.0
2017-12-18 12:55:00,30.2,30.24,30.19,30.24,34028.0,19.6119,19.6379,19.6054,19.6379,34028.0
2017-12-18 13:00:00,30.24,30.24,30.2,30.22,42590.0,19.6379,19.6379,19.6119,19.6249,42590.0
2017-12-18 13:05:00,30.23,30.24,30.21,30.23,24910.0,19.6314,19.6379,19.6184,19.6314,24910.0
2017-12-18 13:10:00,30.23,30.24,30.22,30.24,11092.0,19.6314,19.6379,19.6249,19.6379,11092.0
2017-12-18 13:15:00,30.24,30.26,30.23,30.25,30627.0,19.6379,19.6508,19.6314,19.6444,30627.0
2017-12-18 13:20:00,30.24,30.27,30.23,30.27,28477.0,19.6379,19.6573,19.6314,19.6573,28477.0
2017-12-18 13:25:00,30.26,30.28,30.24,30.24,15694.0,19.6508,19.6638,19.6379,19.6379,15694.0
2017-12-18 13:30:00,30.25,30.26,30.23,30.26,34368.0,19.6444,19.6508,19.6314,19.6508,34368.0
2017-12-18 13:35:00,30.26,30.31,30.25,30.29,33038.0,19.6508,19.6833,19.6444,19.6703,33038.0
2017-12-18 13:40:00,30.29,30.29,30.26,30.26,12252.0,19.6703,19.6703,19.6508,19.6508,12252.0
2017-12-18 13:45:00,30.27,30.27,30.23,30.27,54144.0,19.6573,19.6573,19.6314,19.6573,54144.0
2017-12-18 13:50:00,30.27,30.27,30.22,30.22,31024.0,19.6573,19.6573,19.6249,19.6249,31024.0
2017-12-18 13:55:00,30.23,30.23,30.2,30.2,19001.0,19.6314,19.6314,19.6119,19.6119,19001.0
2017-12-18 14:00:00,30.21,30.24,30.2,30.24,17914.0,19.6184,19.6379,19.6119,19.6379,17914.0
2017-12-18 14:05:00,30.24,30.27,30.22,30.22,59186.0,19.6379,19.6573,19.6249,19.6249,59186.0
2017-12-18 14:10:00,30.22,30.23,30.2,30.21,21715.0,19.6249,19.6314,19.6119,19.6184,21715.0
2017-12-18 14:15:00,30.21,30.22,30.2,30.2,17211.0,19.6184,19.6249,19.6119,19.6119,17211.0
2017-12-18 14:20:00,30.2,30.22,30.19,30.21,30547.0,19.6119,19.6249,19.6054,19.6184,30547.0
2017-12-18 14:25:00,30.22,30.23,30.2,30.21,23320.0,19.6249,19.6314,19.6119,19.6184,23320.0
2017-12-18 14:30:00,30.21,30.24,30.2,30.2,18272.0,19.6184,19.6379,19.6119,19.6119,18272.0
2017-12-18 14:35:00,30.2,30.23,30.18,30.22,30625.0,19.6119,19.6314,19.5989,19.6249,30625.0
2017-12-18 14:40:00,30.22,30.25,30.2,30.25,49252.0,19.6249,19.6444,19.6119,19.6444,49252.0
2017-12-18 14:45:00,30.25,30.25,30.22,30.24,26543.0,19.6444,19.6444,19.6249,19.6379,26543.0
2017-12-18 14:50:00,30.24,30.25,30.22,30.22,17295.0,19.6379,19.6444,19.6249,19.6249,17295.0
2017-12-18 14:55:00,30.22,30.25,30.2,30.25,34231.0,19.6249,19.6444,19.6119,19.6444,34231.0
2017-12-18 15:00:00,30.25,30.27,30.23,30.24,40580.0,19.6444,19.6573,19.6314,19.6379,40580.0
2017-12-18 15:05:00,30.24,30.25,30.23,30.24,35488.0,19.6379,19.6444,19.6314,19.6379,35488.0
2017-12-18 15:10:00,30.24,30.26,30.23,30.26,25980.0,19.6379,19.6508,19.6314,19.6508,25980.0
2017-12-18 15:15:00,30.26,30.27,30.23,30.25,61397.0,19.6508,19.6573,19.6314,19.6444,61397.0
2017-12-18 15:20:00,30.24,30.24,30.18,30.19,81199.0,19.6379,19.6379,19.5989,19.6054,81199.0
2017-12-18 15:25:00,30.19,30.21,30.15,30.16,58459.0,19.6054,19.6184,19.5794,19.5859,58459.0
2017-12-18 15:30:00,30.16,30.18,30.15,30.17,51254.0,19.5859,19.5989,19.5794,19.5924,51254.0
2017-12-18 15:35:00,30.18,30.19,30.13,30.19,105001.0,19.5989,19.6054,19.5664,19.6054,105001.0
2017-12-18 15:40:00,30.19,30.19,30.14,30.15,80173.0,19.6054,19.6054,19.5729,19.5794,80173.0
2017-12-18 15:45:00,30.15,30.18,30.13,30.18,108797.0,19.5794,19.5989,19.5664,19.5989,108797.0
2017-12-18 15:50:00,30.17,30.18,30.16,30.16,177007.0,19.5924,19.5989,19.5859,19.5859,177007.0
2017-12-18 15:55:00,30.16,30.2,30.13,30.14,515033.0,19.5859,19.6119,19.5664,19.5729,515033.0
2017-12-19 09:30:00,30.29,30.3,30.12,30.16,67172.0,19.6703,19.6768,19.5599,19.5859,67172.0
2017-12-19 09:35:00,30.16,30.16,30.03,30.12,112586.0,19.5859,19.5859,19.5015,19.5599,112586.0
2017-12-19 09:40:00,30.12,30.13,30.05,30.08,60110.0,19.5599,19.5664,19.5145,19.534,60110.0
2017-12-19 09:45:00,30.08,30.14,30.07,30.09,37810.0,19.534,19.5729,19.5275,19.5405,37810.0
2017-12-19 09:50:00,30.09,30.14,30.08,30.11,53636.0,19.5405,19.5729,19.534,19.5534,53636.0
2017-12-19 09:55:00,30.11,30.12,30.09,30.11,37252.0,19.5534,19.5599,19.5405,19.5534,37252.0
2017-12-19 10:00:00,30.1,30.13,30.08,30.08,44562.0,19.5469,19.5664,19.534,19.534,44562.0
2017-12-19 10:05:00,30.08,30.1,30.05,30.06,43177.0,19.534,19.5469,19.5145,19.521,43177.0
2017-12-19 10:10:00,30.07,30.16,30.05,30.16,23158.0,19.5275,19.5859,19.5145,19.5859,23158.0
2017-12-19 10:15:00,30.16,30.21,30.16,30.18,20730.0,19.5859,19.6184,19.5859,19.5989,20730.0
2017-12-19 10:20:00,30.18,30.2,30.14,30.15,24747.0,19.5989,19.6119,19.5729,19.5794,24747.0
2017-12-19 10:25:00,30.15,30.24,30.15,30.18,33833.0,19.5794,19.6379,19.5794,19.5989,33833.0
2017-12-19 10:30:00,30.18,30.22,30.16,30.17,191722.0,19.5989,19.6249,19.5859,19.5924,191722.0
2017-12-19 10:35:00,30.17,30.24,30.15,30.23,29959.0,19.5924,19.6379,19.5794,19.6314,29959.0
2017-12-19 10:40:00,30.24,30.27,30.2,30.27,36765.0,19.6379,19.6573,19.6119,19.6573,36765.0
2017-12-19 10:45:00,30.26,30.29,30.24,30.26,50716.0,19.6508,19.6703,19.6379,19.6508,50716.0
2017-12-19 10:50:00,30.27,30.27,30.25,30.26,24576.0,19.6573,19.6573,19.6444,19.6508,24576.0
2017-12-19 10:55:00,30.26,30.26,30.22,30.25,33417.0,19.6508,19.6508,19.6249,19.6444,33417.0
2017-12-19 11:00:00,30.25,30.26,30.22,30.22,27866.0,19.6444,19.6508,19.6249,19.6249,27866.0
2017-12-19 11:05:00,30.22,30.25,30.21,30.25,18733.0,19.6249,19.6444,19.6184,19.6444,18733.0
2017-12-19 11:10:00,30.25,30.27,30.24,30.26,40283.0,19.6444,19.6573,19.6379,19.6508,40283.0
2017-12-19 11:15:00,30.26,30.32,30.25,30.3,53280.0,19.6508,19.6898,19.6444,19.6768,53280.0
2017-12-19 11:20:00,30.31,30.33,30.28,30.29,106459.0,19.6833,19.6963,19.6638,19.6703,106459.0
2017-12-19 11:25:00,30.29,30.31,30.29,30.3,22220.0,19.6703,19.6833,19.6703,19.6768,22220.0
2017-12-19 11:30:00,30.3,30.35,30.29,30.33,47794.0,19.6768,19.7093,19.6703,19.6963,47794.0
2017-12-19 11:35:00,30.34,30.34,30.32,30.33,29983.0,19.7028,19.7028,19.6898,19.6963,29983.0
2017-12-19 11:40:00,30.33,30.33,30.29,30.31,50066.0,19.6963,19.6963,19.6703,19.6833,50066.0
2017-12-19 11:45:00,30.3,30.33,30.29,30.33,51925.0,19.6768,19.6963,19.6703,19.6963,51925.0
2017-12-19 11:50:00,30.33,30.34,30.27,30.3,56200.0,19.6963,19.7028,19.6573,19.6768,56200.0
2017-12-19 11:55:00,30.3,30.31,30.21,30.21,110494.0,19.6768,19.6833,19.6184,19.6184,110494.0
2017-12-19 12:00:00,30.21,30.24,30.17,30.22,56603.0,19.6184,19.6379,19.5924,19.6249,56603.0
2017-12-19 12:05:00,30.23,30.24,30.22,30.23,23827.0,19.6314,19.6379,19.6249,19.6314,23827.0
2017-12-19 12:10:00,30.23,30.23,30.21,30.21,22264.0,19.6314,19.6314,19.6184,19.6184,22264.0
2017-12-19 12:15:00,30.21,30.27,30.21,30.26,34540.0,19.6184,19.6573,19.6184,19.6508,34540.0
2017-12-19 12:20:00,30.25,30.26,30.23,30.23,33649.0,19.6444,19.6508,19.6314,19.6314,33649.0
2017-12-19 12:25:00,30.24,30.24,30.18,30.2,29359.0,19.6379,19.6379,19.5989,19.6119,29359.0
2017-12-19 12:30:00,30.2,30.21,30.17,30.18,25931.0,19.6119,19.6184,19.5924,19.5989,25931.0
2017-12-19 12:35:00,30.18,30.19,30.13,30.13,32609.0,19.5989,19.6054,19.5664,19.5664,32609.0
2017-12-19 12:40:00,30.14,30.15,30.12,30.13,36522.0,19.5729,19.5794,19.5599,19.5664,36522.0
2017-12-19 12:45:00,30.13,30.15,30.08,30.15,78935.0,19.5664,19.5794,19.534,19.5794,78935.0
2017-12-19 12:50:00,30.14,30.15,30.09,30.09,65318.0,19.5729,19.5794,19.5405,19.5405,65318.0
2017-12-19 12:55:00,30.08,30.09,30.06,30.08,21431.0,19.534,19.5405,19.521,19.534,21431.0
2017-12-19 13:00:00,30.08,30.1,30.05,30.09,54378.0,19.534,19.5469,19.5145,19.5405,54378.0
2017-12-19 13:05:00,30.1,30.1,30.06,30.07,20192.0,19.5469,19.5469,19.521,19.5275,20192.0
2017-12-19 13:10:00,30.07,30.09,30.06,30.09,20674.0,19.5275,19.5405,19.521,19.5405,20674.0
2017-12-19 13:15:00,30.09,30.11,30.09,30.11,17520.0,19.5405,19.5534,19.5405,19.5534,17520.0
2017-12-19 13:20:00,30.11,30.14,30.1,30.14,17284.0,19.5534,19.5729,19.5469,19.5729,17284.0
2017-12-19 13:25:00,30.14,30.14,30.12,30.12,26742.0,19.5729,19.5729,19.5599,19.5599,26742.0
2017-12-19 13:30:00,30.13,30.14,30.12,30.14,17874.0,19.5664,19.5729,19.5599,19.5729,17874.0
2017-12-19 13:35:00,30.14,30.15,30.11,30.14,41027.0,19.5729,19.5794,19.5534,19.5729,41027.0
2017-12-19 13:40:00,30.15,30.15,30.13,30.15,21397.0,19.5794,19.5794,19.5664,19.5794,21397.0
2017-12-19 13:45:00,30.15,30.19,30.14,30.18,25014.0,19.5794,19.6054,19.5729,19.5989,25014.0
2017-12-19 13:50:00,30.19,30.2,30.17,30.18,37672.0,19.6054,19.6119,19.5924,19.5989,37672.0
2017-12-19 13:55:00,30.17,30.18,30.16,30.17,23393.0,19.5924,19.5989,19.5859,19.5924,23393.0
2017-12-19 14:00:00,30.17,30.17,30.14,30.14,18526.0,19.5924,19.5924,19.5729,19.5729,18526.0
2017-12-19 14:05:00,30.15,30.16,30.12,30.13,36379.0,19.5794,19.5859,19.5599,19.5664,36379.0
2017-12-19 14:10:00,30.13,30.14,30.11,30.12,33798.0,19.5664,19.5729,19.5534,19.5599,33798.0
2017-12-19 14:15:00,30.12,30.17,30.11,30.16,40687.0,19.5599,19.5924,19.5534,19.5859,40687.0
2017-12-19 14:20:00,30.16,30.16,30.14,30.15,14666.0,19.5859,19.5859,19.5729,19.5794,14666.0
2017-12-19 14:25:00,30.15,30.15,30.13,30.14,31577.0,19.5794,19.5794,19.5664,19.5729,31577.0
2017-12-19 14:30:00,30.13,30.14,30.13,30.14,12364.0,19.5664,19.5729,19.5664,19.5729,12364.0
2017-12-19 14:35:00,30.14,30.14,30.11,30.11,37780.0,19.5729,19.5729,19.5534,19.5534,37780.0
2017-12-19 14:40:00,30.11,30.12,30.1,30.11,37151.0,19.5534,19.5599,19.5469,19.5534,37151.0
2017-12-19 14:45:00,30.11,30.11,30.09,30.09,52679.0,19.5534,19.5534,19.5405,19.5405,52679.0
2017-12-19 14:50:00,30.1,30.1,30.06,30.07,50337.0,19.5469,19.5469,19.521,19.5275,50337.0
2017-12-19 14:55:00,30.06,30.07,30.04,30.04,44112.0,19.521,19.5275,19.508,19.508,44112.0
2017-12-19 15:00:00,30.05,30.08,30.04,30.08,50633.0,19.5145,19.534,19.508,19.534,50633.0
2017-12-19 15:05:00,30.08,30.1,30.06,30.09,61064.0,19.534,19.5469,19.521,19.5405,61064.0
2017-12-19 15:10:00,30.09,30.09,30.05,30.07,39471.0,19.5405,19.5405,19.5145,19.5275,39471.0
2017-12-19 15:15:00,30.06,30.12,30.05,30.12,41871.0,19.521,19.5599,19.5145,19.5599,41871.0
2017-12-19 15:20:00,30.12,30.15,30.09,30.1,42850.0,19.5599,19.5794,19.5405,19.5469,42850.0
2017-12-19 15:25:00,30.1,30.13,30.08,30.11,33796.0,19.5469,19.5664,19.534,19.5534,33796.0
2017-12-19 15:30:00,30.12,30.13,30.06,30.06,126882.0,19.5599,19.5664,19.521,19.521,126882.0
2017-12-19 15:35:00,30.06,30.1,30.06,30.08,58154.0,19.521,19.5469,19.521,19.534,58154.0
2017-12-19 15:40:00,30.09,30.12,30.07,30.1,107302.0,19.5405,19.5599,19.5275,19.5469,107302.0
2017-12-19 15:45:00,30.09,30.11,30.07,30.09,114587.0,19.5405,19.5534,19.5275,19.5405,114587.0
2017-12-19 15:50:00,30.1,30.1,30.07,30.09,146283.0,19.5469,19.5469,19.5275,19.5405,146283.0
2017-12-19 15:55:00,30.08,30.09,30.05,30.06,273631.0,19.534,19.5405,19.5145,19.521,273631.0
2017-12-20 09:30:00,30.14,30.15,29.85,29.91,80219.0,19.5729,19.5794,19.3846,19.4236,80219.0
2017-12-20 09:35:00,29.92,30.01,29.91,29.96,71643.0,19.4301,19.4885,19.4236,19.456,71643.0
2017-12-20 09:40:00,29.96,30.03,29.96,29.99,84401.0,19.456,19.5015,19.456,19.4755,84401.0
2017-12-20 09:45:00,29.99,29.99,29.93,29.97,71050.0,19.4755,19.4755,19.4365,19.4625,71050.0
2017-12-20 09:50:00,29.96,29.97,29.87,29.9,53344.0,19.456,19.4625,19.3976,19.4171,53344.0
2017-12-20 09:55:00,29.9,29.92,29.83,29.83,54963.0,19.4171,19.4301,19.3716,19.3716,54963.0
2017-12-20 10:00:00,29.83,29.83,29.75,29.79,91741.0,19.3716,19.3716,19.3197,19.3456,91741.0
2017-12-20 10:05:00,29.8,29.81,29.73,29.77,40098.0,19.3521,19.3586,19.3067,19.3326,40098.0
2017-12-20 10:10:00,29.78,29.8,29.75,29.76,71575.0,19.3391,19.3521,19.3197,19.3261,71575.0
2017-12-20 10:15:00,29.75,29.76,29.67,29.68,69700.0,19.3197,19.3261,19.2677,19.2742,69700.0
2017-12-20 10:20:00,29.68,29.69,29.64,29.68,58264.0,19.2742,19.2807,19.2482,19.2742,58264.0
2017-12-20 10:25:00,29.69,29.7,29.65,29.69,65510.0,19.2807,19.2872,19.2547,19.2807,65510.0
2017-12-20 10:30:00,29.68,29.73,29.67,29.7,107981.0,19.2742,19.3067,19.2677,19.2872,107981.0
2017-12-20 10:35:00,29.7,29.8,29.7,29.79,100754.0,19.2872,19.3521,19.2872,19.3456,100754.0
2017-12-20 10:40:00,29.79,29.8,29.74,29.74,35707.0,19.3456,19.3521,19.3132,19.3132,35707.0
2017-12-20 10:45:00,29.74,29.8,29.74,29.79,44529.0,19.3132,19.3521,19.3132,19.3456,44529.0
2017-12-20 10:50:00,29.8,29.83,29.77,29.82,45986.0,19.3521,19.3716,19.3326,19.3651,45986.0
2017-12-20 10:55:00,29.83,29.87,29.8,29.87,36711.0,19.3716,19.3976,19.3521,19.3976,36711.0
2017-12-20 11:00:00,29.87,29.91,29.84,29.89,63172.0,19.3976,19.4236,19.3781,19.4106,63172.0
2017-12-20 11:05:00,29.89,29.92,29.89,29.9,56325.0,19.4106,19.4301,19.4106,19.4171,56325.0
2017-12-20 11:10:00,29.9,29.96,29.89,29.96,42545.0,19.4171,19.456,19.4106,19.456,42545.0
2017-12-20 11:15:00,29.96,30.01,29.95,30.01,57154.0,19.456,19.4885,19.4495,19.4885,57154.0
2017-12-20 11:20:00,30.0,30.05,29.97,30.02,144046.0,19.482,19.5145,19.4625,19.495,144046.0
2017-12-20 11:25:00,30.02,30.05,30.0,30.04,58876.0,19.495,19.5145,19.482,19.508,58876.0
2017-12-20 11:30:00,30.03,30.07,30.01,30.06,85878.0,19.5015,19.5275,19.4885,19.521,85878.0
2017-12-20 11:35:00,30.07,30.1,30.01,30.08,344494.0,19.5275,19.5469,19.4885,19.534,344494.0
2017-12-20 11:40:00,30.08,30.11,30.02,30.11,169255.0,19.534,19.5534,19.495,19.5534,169255.0
2017-12-20 11:45:00,30.1,30.13,30.06,30.1,49541.0,19.5469,19.5664,19.521,19.5469,49541.0
2017-12-20 11:50:00,30.1,30.1,30.04,30.07,48016.0,19.5469,19.5469,19.508,19.5275,48016.0
2017-12-20 11:55:00,30.07,30.1,30.0,30.01,206464.0,19.5275,19.5469,19.482,19.4885,206464.0
2017-12-20 12:00:00,30.0,30.04,29.97,30.02,59464.0,19.482,19.508,19.4625,19.495,59464.0
2017-12-20 12:05:00,30.02,30.03,29.96,29.96,62031.0,19.495,19.5015,19.456,19.456,62031.0
2017-12-20 12:10:00,29.96,29.97,29.95,29.96,29997.0,19.456,19.4625,19.4495,19.456,29997.0
2017-12-20 12:15:00,29.96,29.97,29.95,29.96,20839.0,19.456,19.4625,19.4495,19.456,20839.0
2017-12-20 12:20:00,29.96,30.04,29.95,30.04,91733.0,19.456,19.508,19.4495,19.508,91733.0
2017-12-20 12:25:00,30.03,30.04,29.99,29.99,38861.0,19.5015,19.508,19.4755,19.4755,38861.0
2017-12-20 12:30:00,29.99,30.02,29.99,30.01,39587.0,19.4755,19.495,19.4755,19.4885,39587.0
2017-12-20 12:35:00,30.02,30.02,29.98,30.0,232024.0,19.495,19.495,19.469,19.482,232024.0
2017-12-20 12:40:00,30.0,30.02,30.0,30.01,14109.0,19.482,19.495,19.482,19.4885,14109.0
2017-12-20 12:45:00,30.02,30.05,30.01,30.04,36122.0,19.495,19.5145,19.4885,19.508,36122.0
2017-12-20 12:50:00,30.03,30.03,30.0,30.02,155023.0,19.5015,19.5015,19.482,19.495,155023.0
2017-12-20 12:55:00,30.03,30.07,30.02,30.06,47730.0,19.5015,19.5275,19.495,19.521,47730.0
2017-12-20 13:00:00,30.06,30.06,30.02,30.05,126777.0,19.521,19.521,19.495,19.5145,126777.0
2017-12-20 13:05:00,30.05,30.06,30.03,30.03,42052.0,19.5145,19.521,19.5015,19.5015,42052.0
2017-12-20 13:10:00,30.04,30.05,30.03,30.05,45708.0,19.508,19.5145,19.5015,19.5145,45708.0
2017-12-20 13:15:00,30.04,30.06,30.04,30.05,25817.0,19.508,19.521,19.508,19.5145,25817.0
2017-12-20 13:20:00,30.06,30.06,30.05,30.05,18444.0,19.521,19.521,19.5145,19.5145,18444.0
2017-12-20 13:25:00,30.05,30.06,30.05,30.05,33738.0,19.5145,19.521,19.5145,19.5145,33738.0
2017-12-20 13:30:00,30.05,30.06,29.95,29.95,133633.0,19.5145,19.521,19.4495,19.4495,133633.0
2017-12-20 13:35:00,29.95,29.97,29.95,29.96,279294.0,19.4495,19.4625,19.4495,19.456,279294.0
2017-12-20 13:40:00,29.96,29.97,29.95,29.96,39995.0,19.456,19.4625,19.4495,19.456,39995.0
2017-12-20 13:45:00,29.96,30.0,29.95,30.0,79126.0,19.456,19.482,19.4495,19.482,79126.0
2017-12-20 13:50:00,30.0,30.05,29.99,30.01,113044.0,19.482,19.5145,19.4755,19.4885,113044.0
2017-12-20 13:55:00,30.01,30.05,30.01,30.04,53761.0,19.4885,19.5145,19.4885,19.508,53761.0
2017-12-20 14:00:00,30.04,30.06,30.03,30.04,26785.0,19.508,19.521,19.5015,19.508,26785.0
2017-12-20 14:05:00,30.04,30.1,30.04,30.08,44143.0,19.508,19.5469,19.508,19.534,44143.0
2017-12-20 14:10:00,30.07,30.09,30.05,30.09,23808.0,19.5275,19.5405,19.5145,19.5405,23808.0
2017-12-20 14:15:00,30.09,30.12,30.08,30.09,115069.0,19.5405,19.5599,19.534,19.5405,115069.0
2017-12-20 14:20:00,30.09,30.09,30.02,30.02,56290.0,19.5405,19.5405,19.495,19.495,56290.0
2017-12-20 14:25:00,30.03,30.07,30.0,30.06,142691.0,19.5015,19.5275,19.482,19.521,142691.0
2017-12-20 14:30:00,30.07,30.07,30.05,30.05,20682.0,19.5275,19.5275,19.5145,19.5145,20682.0
2017-12-20 14:35:00,30.05,30.07,30.04,30.05,38082.0,19.5145,19.5275,19.508,19.5145,38082.0
2017-12-20 14:40:00,30.05,30.09,30.02,30.05,74521.0,19.5145,19.5405,19.495,19.5145,74521.0
2017-12-20 14:45:00,30.05,30.06,30.0,30.05,197347.0,19.5145,19.521,19.482,19.5145,197347.0
2017-12-20 14:50:00,30.05,30.06,30.0,30.01,78646.0,19.5145,19.521,19.482,19.4885,78646.0
2017-12-20 14:55:00,30.01,30.08,30.0,30.05,115676.0,19.4885,19.534,19.482,19.5145,115676.0
2017-12-20 15:00:00,30.05,30.05,30.02,30.03,53720.0,19.5145,19.5145,19.495,19.5015,53720.0
2017-12-20 15:05:00,30.03,30.08,30.02,30.02,91191.0,19.5015,19.534,19.495,19.495,91191.0
2017-12-20 15:10:00,30.02,30.06,29.99,30.01,62668.0,19.495,19.521,19.4755,19.4885,62668.0
2017-12-20 15:15:00,30.0,30.08,29.99,30.04,55810.0,19.482,19.534,19.4755,19.508,55810.0
2017-12-20 15:20:00,30.04,30.05,29.99,30.02,43251.0,19.508,19.5145,19.4755,19.495,43251.0
2017-12-20 15:25:00,30.02,30.02,29.99,30.01,70955.0,19.495,19.495,19.4755,19.4885,70955.0
2017-12-20 15:30:00,30.01,30.07,30.0,30.07,96878.0,19.4885,19.5275,19.482,19.5275,96878.0
2017-12-20 15:35:00,30.06,30.07,30.03,30.05,99564.0,19.521,19.5275,19.5015,19.5145,99564.0
2017-12-20 15:40:00,30.05,30.06,30.01,30.03,189694.0,19.5145,19.521,19.4885,19.5015,189694.0
2017-12-20 15:45:00,30.03,30.07,30.02,30.07,135080.0,19.5015,19.5275,19.495,19.5275,135080.0
2017-12-20 15:50:00,30.07,30.11,30.06,30.07,219861.0,19.5275,19.5534,19.521,19.5275,219861.0
2017-12-20 15:55:00,30.08,30.08,30.05,30.05,269902.0,19.534,19.534,19.5145,19.5145,269902.0
2017-12-21 09:30:00,30.06,30.11,29.99,30.11,60233.0,19.521,19.5534,19.4755,19.5534,60233.0
2017-12-21 09:35:00,30.11,30.14,30.04,30.05,89488.0,19.5534,19.5729,19.508,19.5145,89488.0
2017-12-21 09:40:00,30.06,30.08,30.04,30.05,51427.0,19.521,19.534,19.508,19.5145,51427.0
2017-12-21 09:45:00,30.06,30.09,30.04,30.08,66026.0,19.521,19.5405,19.508,19.534,66026.0
2017-12-21 09:50:00,30.09,30.1,30.06,30.09,43096.0,19.5405,19.5469,19.521,19.5405,43096.0
2017-12-21 09:55:00,30.09,30.16,30.05,30.15,45937.0,19.5405,19.5859,19.5145,19.5794,45937.0
2017-12-21 10:00:00,30.15,30.17,30.1,30.15,90398.0,19.5794,19.5924,19.5469,19.5794,90398.0
2017-12-21 10:05:00,30.15,30.16,30.11,30.15,45881.0,19.5794,19.5859,19.5534,19.5794,45881.0
2017-12-21 10:10:00,30.15,30.16,30.09,30.12,49240.0,19.5794,19.5859,19.5405,19.5599,49240.0
2017-12-21 10:15:00,30.12,30.23,30.11,30.22,49954.0,19.5599,19.6314,19.5534,19.6249,49954.0
2017-12-21 10:20:00,30.22,30.28,30.2,30.22,50761.0,19.6249,19.6638,19.6119,19.6249,50761.0
2017-12-21 10:25:00,30.21,30.22,30.18,30.19,29943.0,19.6184,19.6249,19.5989,19.6054,29943.0
2017-12-21 10:30:00,30.19,30.33,30.18,30.32,109753.0,19.6054,19.6963,19.5989,19.6898,109753.0
2017-12-21 10:35:00,30.32,30.33,30.28,30.33,99888.0,19.6898,19.6963,19.6638,19.6963,99888.0
2017-12-21 10:40:00,30.33,30.34,30.24,30.27,112694.0,19.6963,19.7028,19.6379,19.6573,112694.0
2017-12-21 10:45:00,30.28,30.33,30.26,30.27,44626.0,19.6638,19.6963,19.6508,19.6573,44626.0
2017-12-21 10:50:00,30.28,30.33,30.25,30.26,83161.0,19.6638,19.6963,19.6444,19.6508,83161.0
2017-12-21 10:55:00,30.26,30.35,30.25,30.35,41540.0,19.6508,19.7093,19.6444,19.7093,41540.0
2017-12-21 11:00:00,30.35,30.35,30.24,30.27,91115.0,19.7093,19.7093,19.6379,19.6573,91115.0
2017-12-21 11:05:00,30.27,30.32,30.26,30.32,79978.0,19.6573,19.6898,19.6508,19.6898,79978.0
2017-12-21 11:10:00,30.31,30.31,30.28,30.28,33171.0,19.6833,19.6833,19.6638,19.6638,33171.0
2017-12-21 11:15:00,30.28,30.33,30.26,30.31,39020.0,19.6638,19.6963,19.6508,19.6833,39020.0
2017-12-21 11:20:00,30.31,30.37,30.29,30.37,30787.0,19.6833,19.7223,19.6703,19.7223,30787.0
2017-12-21 11:25:00,30.38,30.38,30.32,30.35,69240.0,19.7288,19.7288,19.6898,19.7093,69240.0
2017-12-21 11:30:00,30.35,30.37,30.31,30.31,31463.0,19.7093,19.7223,19.6833,19.6833,31463.0
2017-12-21 11:35:00,30.32,30.33,30.28,30.29,54004.0,19.6898,19.6963,19.6638,19.6703,54004.0
2017-12-21 11:40:00,30.3,30.36,30.29,30.33,45419.0,19.6768,19.7158,19.6703,19.6963,45419.0
2017-12-21 11:45:00,30.34,30.36,30.33,30.35,31194.0,19.7028,19.7158,19.6963,19.7093,31194.0
2017-12-21 11:50:00,30.35,30.39,30.33,30.33,116905.0,19.7093,19.7353,19.6963,19.6963,116905.0
2017-12-21 11:55:00,30.33,30.33,30.24,30.24,41709.0,19.6963,19.6963,19.6379,19.6379,41709.0
2017-12-21 12:00:00,30.25,30.26,30.21,30.22,62635.0,19.6444,19.6508,19.6184,19.6249,62635.0
2017-12-21 12:05:00,30.22,30.25,30.19,30.19,30585.0,19.6249,19.6444,19.6054,19.6054,30585.0
2017-12-21 12:10:00,30.18,30.2,30.18,30.19,15038.0,19.5989,19.6119,19.5989,19.6054,15038.0
2017-12-21 12:15:00,30.2,30.21,30.17,30.18,11887.0,19.6119,19.6184,19.5924,19.5989,11887.0
2017-12-21 12:20:00,30.18,30.18,30.13,30.16,11550.0,19.5989,19.5989,19.5664,19.5859,11550.0
2017-12-21 12:25:00,30.15,30.15,30.11,30.11,9883.0,19.5794,19.5794,19.5534,19.5534,9883.0
2017-12-21 12:30:00,30.12,30.16,30.12,30.16,16063.0,19.5599,19.5859,19.5599,19.5859,16063.0
2017-12-21 12:35:00,30.16,30.19,30.15,30.19,28942.0,19.5859,19.6054,19.5794,19.6054,28942.0
2017-12-21 12:40:00,30.2,30.2,30.13,30.15,17407.0,19.6119,19.6119,19.5664,19.5794,17407.0
2017-12-21 12:45:00,30.15,30.16,30.14,30.14,14225.0,19.5794,19.5859,19.5729,19.5729,14225.0
2017-12-21 12:50:00,30.15,30.17,30.14,30.16,17133.0,19.5794,19.5924,19.5729,19.5859,17133.0
2017-12-21 12:55:00,30.16,30.18,30.15,30.16,18704.0,19.5859,19.5989,19.5794,19.5859,18704.0
2017-12-21 13:00:00,30.16,30.21,30.15,30.17,49323.0,19.5859,19.6184,19.5794,19.5924,49323.0
2017-12-21 13:05:00,30.17,30.2,30.16,30.2,17614.0,19.5924,19.6119,19.5859,19.6119,17614.0
2017-12-21 13:10:00,30.21,30.23,30.19,30.19,14110.0,19.6184,19.6314,19.6054,19.6054,14110.0
2017-12-21 13:15:00,30.19,30.21,30.17,30.2,18443.0,19.6054,19.6184,19.5924,19.6119,18443.0
2017-12-21 13:20:00,30.2,30.2,30.18,30.19,7293.0,19.6119,19.6119,19.5989,19.6054,7293.0
2017-12-21 13:25:00,30.2,30.22,30.19,30.21,10419.0,19.6119,19.6249,19.6054,19.6184,10419.0
2017-12-21 13:30:00,30.21,30.22,30.2,30.21,12405.0,19.6184,19.6249,19.6119,19.6184,12405.0
2017-12-21 13:35:00,30.2,30.21,30.2,30.2,17366.0,19.6119,19.6184,19.6119,19.6119,17366.0
2017-12-21 13:40:00,30.2,30.22,30.18,30.18,63675.0,19.6119,19.6249,19.5989,19.5989,63675.0
2017-12-21 13:45:00,30.18,30.19,30.16,30.18,19207.0,19.5989,19.6054,19.5859,19.5989,19207.0
2017-12-21 13:50:00,30.18,30.2,30.17,30.18,19051.0,19.5989,19.6119,19.5924,19.5989,19051.0
2017-12-21 13:55:00,30.18,30.18,30.15,30.16,21520.0,19.5989,19.5989,19.5794,19.5859,21520.0
2017-12-21 14:00:00,30.17,30.2,30.16,30.2,15152.0,19.5924,19.6119,19.5859,19.6119,15152.0
2017-12-21 14:05:00,30.21,30.25,30.21,30.23,30208.0,19.6184,19.6444,19.6184,19.6314,30208.0
2017-12-21 14:10:00,30.24,30.24,30.19,30.2,38973.0,19.6379,19.6379,19.6054,19.6119,38973.0
2017-12-21 14:15:00,30.21,30.22,30.2,30.21,8434.0,19.6184,19.6249,19.6119,19.6184,8434.0
2017-12-21 14:20:00,30.21,30.3,30.21,30.28,259842.0,19.6184,19.6768,19.6184,19.6638,259842.0
2017-12-21 14:25:00,30.29,30.29,30.23,30.26,33297.0,19.6703,19.6703,19.6314,19.6508,33297.0
2017-12-21 14:30:00,30.26,30.26,30.2,30.2,29095.0,19.6508,19.6508,19.6119,19.6119,29095.0
2017-12-21 14:35:00,30.2,30.22,30.2,30.22,12591.0,19.6119,19.6249,19.6119,19.6249,12591.0
2017-12-21 14:40:00,30.22,30.24,30.21,30.24,34442.0,19.6249,19.6379,19.6184,19.6379,34442.0
2017-12-21 14:45:00,30.24,30.26,30.21,30.24,57185.0,19.6379,19.6508,19.6184,19.6379,57185.0
2017-12-21 14:50:00,30.24,30.3,30.23,30.3,42779.0,19.6379,19.6768,19.6314,19.6768,42779.0
2017-12-21 14:55:00,30.3,30.3,30.28,30.3,22949.0,19.6768,19.6768,19.6638,19.6768,22949.0
2017-12-21 15:00:00,30.29,30.3,30.28,30.28,67450.0,19.6703,19.6768,19.6638,19.6638,67450.0
2017-12-21 15:05:00,30.29,30.33,30.27,30.32,36827.0,19.6703,19.6963,19.6573,19.6898,36827.0
2017-12-21 15:10:00,30.33,30.36,30.31,30.35,30763.0,19.6963,19.7158,19.6833,19.7093,30763.0
2017-12-21 15:15:00,30.35,30.36,30.3,30.31,39012.0,19.7093,19.7158,19.6768,19.6833,39012.0
2017-12-21 15:20:00,30.31,30.33,30.29,30.32,18814.0,19.6833,19.6963,19.6703,19.6898,18814.0
2017-12-21 15:25:00,30.33,30.34,30.31,30.32,41301.0,19.6963,19.7028,19.6833,19.6898,41301.0
2017-12-21 15:30:00,30.32,30.37,30.3,30.37,61887.0,19.6898,19.7223,19.6768,19.7223,61887.0
2017-12-21 15:35:00,30.37,30.39,30.32,30.33,52889.0,19.7223,19.7353,19.6898,19.6963,52889.0
2017-12-21 15:40:00,30.32,30.37,30.31,30.37,74398.0,19.6898,19.7223,19.6833,19.7223,74398.0
2017-12-21 15:45:00,30.37,30.38,30.35,30.35,118626.0,19.7223,19.7288,19.7093,19.7093,118626.0
2017-12-21 15:50:00,30.35,30.36,30.28,30.28,112340.0,19.7093,19.7158,19.6638,19.6638,112340.0
2017-12-21 15:55:00,30.28,30.33,30.28,30.32,410346.0,19.6638,19.6963,19.6638,19.6898,410346.0
2017-12-22 09:30:00,30.3,30.37,30.25,30.33,56701.0,19.6768,19.7223,19.6444,19.6963,56701.0
2017-12-22 09:35:00,30.31,30.34,30.22,30.28,52156.0,19.6833,19.7028,19.6249,19.6638,52156.0
2017-12-22 09:40:00,30.27,30.35,30.26,30.35,57923.0,19.6573,19.7093,19.6508,19.7093,57923.0
2017-12-22 09:45:00,30.35,30.44,30.32,30.42,90568.0,19.7093,19.7677,19.6898,19.7548,90568.0
2017-12-22 09:50:00,30.42,30.42,30.32,30.38,65481.0,19.7548,19.7548,19.6898,19.7288,65481.0
2017-12-22 09:55:00,30.38,30.41,30.37,30.4,42903.0,19.7288,19.7483,19.7223,19.7418,42903.0
2017-12-22 10:00:00,30.4,30.42,30.37,30.4,34864.0,19.7418,19.7548,19.7223,19.7418,34864.0
2017-12-22 10:05:00,30.4,30.4,30.33,30.37,40880.0,19.7418,19.7418,19.6963,19.7223,40880.0
2017-12-22 10:10:00,30.36,30.41,30.36,30.41,29035.0,19.7158,19.7483,19.7158,19.7483,29035.0
2017-12-22 10:15:00,30.41,30.41,30.36,30.4,29093.0,19.7483,19.7483,19.7158,19.7418,29093.0
2017-12-22 10:20:00,30.4,30.4,30.34,30.35,33283.0,19.7418,19.7418,19.7028,19.7093,33283.0
2017-12-22 10:25:00,30.35,30.37,30.34,30.35,34118.0,19.7093,19.7223,19.7028,19.7093,34118.0
2017-12-22 10:30:00,30.36,30.38,30.31,30.31,72148.0,19.7158,19.7288,19.6833,19.6833,72148.0
2017-12-22 10:35:00,30.3,30.34,30.3,30.34,37360.0,19.6768,19.7028,19.6768,19.7028,37360.0
2017-12-22 10:40:00,30.33,30.34,30.3,30.3,38931.0,19.6963,19.7028,19.6768,19.6768,38931.0
2017-12-22 10:45:00,30.31,30.31,30.28,30.29,23917.0,19.6833,19.6833,19.6638,19.6703,23917.0
2017-12-22 10:50:00,30.29,30.36,30.29,30.35,51285.0,19.6703,19.7158,19.6703,19.7093,51285.0
2017-12-22 10:55:00,30.35,30.37,30.31,30.32,32077.0,19.7093,19.7223,19.6833,19.6898,32077.0
2017-12-22 11:00:00,30.31,30.36,30.3,30.34,57770.0,19.6833,19.7158,19.6768,19.7028,57770.0
2017-12-22 11:05:00,30.34,30.38,30.31,30.36,34829.0,19.7028,19.7288,19.6833,19.7158,34829.0
2017-12-22 11:10:00,30.35,30.37,30.34,30.37,29993.0,19.7093,19.7223,19.7028,19.7223,29993.0
2017-12-22 11:15:00,30.36,30.37,30.31,30.33,78279.0,19.7158,19.7223,19.6833,19.6963,78279.0
2017-12-22 11:20:00,30.33,30.34,30.31,30.33,31737.0,19.6963,19.7028,19.6833,19.6963,31737.0
2017-12-22 11:25:00,30.34,30.35,30.26,30.26,115223.0,19.7028,19.7093,19.6508,19.6508,115223.0
2017-12-22 11:30:00,30.27,30.29,30.24,30.28,66363.0,19.6573,19.6703,19.6379,19.6638,66363.0
2017-12-22 11:35:00,30.28,30.29,30.24,30.25,57806.0,19.6638,19.6703,19.6379,19.6444,57806.0
2017-12-22 11:40:00,30.26,30.3,30.25,30.26,29688.0,19.6508,19.6768,19.6444,19.6508,29688.0
2017-12-22 11:45:00,30.26,30.26,30.24,30.26,27308.0,19.6508,19.6508,19.6379,19.6508,27308.0
2017-12-22 11:50:00,30.25,30.31,30.25,30.31,31695.0,19.6444,19.6833,19.6444,19.6833,31695.0
2017-12-22 11:55:00,30.3,30.32,30.28,30.28,53204.0,19.6768,19.6898,19.6638,19.6638,53204.0
2017-12-22 12:00:00,30.28,30.3,30.28,30.28,30227.0,19.6638,19.6768,19.6638,19.6638,30227.0
2017-12-22 12:05:00,30.29,30.33,30.28,30.31,58859.0,19.6703,19.6963,19.6638,19.6833,58859.0
2017-12-22 12:10:00,30.31,30.32,30.3,30.32,31069.0,19.6833,19.6898,19.6768,19.6898,31069.0
2017-12-22 12:15:00,30.31,30.31,30.24,30.25,63146.0,19.6833,19.6833,19.6379,19.6444,63146.0
2017-12-22 12:20:00,30.25,30.29,30.25,30.29,34379.0,19.6444,19.6703,19.6444,19.6703,34379.0
2017-12-22 12:25:00,30.29,30.33,30.28,30.32,27250.0,19.6703,19.6963,19.6638,19.6898,27250.0
2017-12-22 12:30:00,30.33,30.33,30.29,30.32,30334.0,19.6963,19.6963,19.6703,19.6898,30334.0
2017-12-22 12:35:00,30.31,30.32,30.29,30.29,15303.0,19.6833,19.6898,19.6703,19.6703,15303.0
2017-12-22 12:40:00,30.29,30.3,30.28,30.29,13269.0,19.6703,19.6768,19.6638,19.6703,13269.0
2017-12-22 12:45:00,30.29,30.33,30.29,30.33,20744.0,19.6703,19.6963,19.6703,19.6963,20744.0
2017-12-22 12:50:00,30.33,30.37,30.32,30.35,34759.0,19.6963,19.7223,19.6898,19.7093,34759.0
2017-12-22 12:55:00,30.34,30.43,30.34,30.43,58988.0,19.7028,19.7612,19.7028,19.7612,58988.0
2017-12-22 13:00:00,30.42,30.46,30.4,30.41,29479.0,19.7548,19.7807,19.7418,19.7483,29479.0
2017-12-22 13:05:00,30.4,30.42,30.36,30.38,26443.0,19.7418,19.7548,19.7158,19.7288,26443.0
2017-12-22 13:10:00,30.37,30.4,30.35,30.37,22390.0,19.7223,19.7418,19.7093,19.7223,22390.0
2017-12-22 13:15:00,30.37,30.39,30.34,30.34,106260.0,19.7223,19.7353,19.7028,19.7028,106260.0
2017-12-22 13:20:00,30.35,30.37,30.32,30.32,31731.0,19.7093,19.7223,19.6898,19.6898,31731.0
2017-12-22 13:25:00,30.32,30.33,30.3,30.33,26097.0,19.6898,19.6963,19.6768,19.6963,26097.0
2017-12-22 13:30:00,30.32,30.33,30.29,30.29,34469.0,19.6898,19.6963,19.6703,19.6703,34469.0
2017-12-22 13:35:00,30.29,30.31,30.28,30.31,22617.0,19.6703,19.6833,19.6638,19.6833,22617.0
2017-12-22 13:40:00,30.3,30.33,30.29,30.3,32204.0,19.6768,19.6963,19.6703,19.6768,32204.0
2017-12-22 13:45:00,30.3,30.31,30.27,30.29,20751.0,19.6768,19.6833,19.6573,19.6703,20751.0
2017-12-22 13:50:00,30.29,30.3,30.28,30.3,12745.0,19.6703,19.6768,19.6638,19.6768,12745.0
2017-12-22 13:55:00,30.3,30.37,30.29,30.35,46591.0,19.6768,19.7223,19.6703,19.7093,46591.0
2017-12-22 14:00:00,30.35,30.4,30.34,30.39,52008.0,19.7093,19.7418,19.7028,19.7353,52008.0
2017-12-22 14:05:00,30.4,30.4,30.39,30.39,7224.0,19.7418,19.7418,19.7353,19.7353,7224.0
2017-12-22 14:10:00,30.4,30.4,30.36,30.39,49171.0,19.7418,19.7418,19.7158,19.7353,49171.0
2017-12-22 14:15:00,30.38,30.4,30.38,30.39,12925.0,19.7288,19.7418,19.7288,19.7353,12925.0
2017-12-22 14:20:00,30.39,30.43,30.38,30.43,32847.0,19.7353,19.7612,19.7288,19.7612,32847.0
2017-12-22 14:25:00,30.42,30.42,30.38,30.39,17722.0,19.7548,19.7548,19.7288,19.7353,17722.0
2017-12-22 14:30:00,30.39,30.4,30.36,30.36,31171.0,19.7353,19.7418,19.7158,19.7158,31171.0
2017-12-22 14:35:00,30.37,30.38,30.34,30.35,28237.0,19.7223,19.7288,19.7028,19.7093,28237.0
2017-12-22 14:40:00,30.35,30.36,30.34,30.34,17527.0,19.7093,19.7158,19.7028,19.7028,17527.0
2017-12-22 14:45:00,30.35,30.37,30.35,30.35,34879.0,19.7093,19.7223,19.7093,19.7093,34879.0
2017-12-22 14:50:00,30.35,30.38,30.34,30.38,45021.0,19.7093,19.7288,19.7028,19.7288,45021.0
2017-12-22 14:55:00,30.38,30.4,30.37,30.38,40945.0,19.7288,19.7418,19.7223,19.7288,40945.0
2017-12-22 15:00:00,30.38,30.39,30.34,30.34,32644.0,19.7288,19.7353,19.7028,19.7028,32644.0
2017-12-22 15:05:00,30.34,30.35,30.31,30.32,35902.0,19.7028,19.7093,19.6833,19.6898,35902.0
2017-12-22 15:10:00,30.33,30.34,30.32,30.34,18772.0,19.6963,19.7028,19.6898,19.7028,18772.0
2017-12-22 15:15:00,30.33,30.34,30.3,30.3,35130.0,19.6963,19.7028,19.6768,19.6768,35130.0
2017-12-22 15:20:00,30.3,30.31,30.26,30.29,43449.0,19.6768,19.6833,19.6508,19.6703,43449.0
2017-12-22 15:25:00,30.29,30.32,30.29,30.29,30181.0,19.6703,19.6898,19.6703,19.6703,30181.0
2017-12-22 15:30:00,30.29,30.31,30.29,30.31,30280.0,19.6703,19.6833,19.6703,19.6833,30280.0
2017-12-22 15:35:00,30.31,30.32,30.29,30.31,50659.0,19.6833,19.6898,19.6703,19.6833,50659.0
2017-12-22 15:40:00,30.3,30.33,30.3,30.3,55907.0,19.6768,19.6963,19.6768,19.6768,55907.0
2017-12-22 15:45:00,30.31,30.33,30.3,30.33,61254.0,19.6833,19.6963,19.6768,19.6963,61254.0
2017-12-22 15:50:00,30.33,30.33,30.27,30.28,107219.0,19.6963,19.6963,19.6573,19.6638,107219.0
2017-12-22 15:55:00,30.28,30.32,30.27,30.31,240274.0,19.6638,19.6898,19.6573,19.6833,240274.0
2017-12-26 09:30:00,30.42,30.52,30.35,30.43,66316.0,19.7548,19.8197,19.7093,19.7612,66316.0
2017-12-26 09:35:00,30.42,30.54,30.42,30.5,20834.0,19.7548,19.8327,19.7548,19.8067,20834.0
2017-12-26 09:40:00,30.48,30.6,30.48,30.6,55387.0,19.7937,19.8716,19.7937,19.8716,55387.0
2017-12-26 09:45:00,30.6,30.63,30.59,30.6,118116.0,19.8716,19.8911,19.8652,19.8716,118116.0
2017-12-26 09:50:00,30.6,30.63,30.58,30.59,55469.0,19.8716,19.8911,19.8587,19.8652,55469.0
2017-12-26 09:55:00,30.59,30.6,30.57,30.58,52090.0,19.8652,19.8716,19.8522,19.8587,52090.0
2017-12-26 10:00:00,30.59,30.59,30.49,30.51,54369.0,19.8652,19.8652,19.8002,19.8132,54369.0
2017-12-26 10:05:00,30.52,30.57,30.51,30.54,31800.0,19.8197,19.8522,19.8132,19.8327,31800.0
2017-12-26 10:10:00,30.54,30.54,30.52,30.53,16591.0,19.8327,19.8327,19.8197,19.8262,16591.0
2017-12-26 10:15:00,30.54,30.59,30.53,30.56,32067.0,19.8327,19.8652,19.8262,19.8457,32067.0
2017-12-26 10:20:00,30.57,30.57,30.55,30.56,28161.0,19.8522,19.8522,19.8392,19.8457,28161.0
2017-12-26 10:25:00,30.56,30.6,30.54,30.6,40624.0,19.8457,19.8716,19.8327,19.8716,40624.0
2017-12-26 10:30:00,30.6,30.69,30.59,30.63,51261.0,19.8716,19.9301,19.8652,19.8911,51261.0
2017-12-26 10:35:00,30.63,30.67,30.62,30.63,31207.0,19.8911,19.9171,19.8846,19.8911,31207.0
2017-12-26 10:40:00,30.63,30.66,30.59,30.6,22184.0,19.8911,19.9106,19.8652,19.8716,22184.0
2017-12-26 10:45:00,30.61,30.64,30.55,30.55,19546.0,19.8781,19.8976,19.8392,19.8392,19546.0
2017-12-26 10:50:00,30.55,30.56,30.53,30.53,11824.0,19.8392,19.8457,19.8262,19.8262,11824.0
2017-12-26 10:55:00,30.54,30.57,30.54,30.57,12330.0,19.8327,19.8522,19.8327,19.8522,12330.0
2017-12-26 11:00:00,30.57,30.58,30.51,30.51,36139.0,19.8522,19.8587,19.8132,19.8132,36139.0
2017-12-26 11:05:00,30.52,30.54,30.51,30.52,10073.0,19.8197,19.8327,19.8132,19.8197,10073.0
2017-12-26 11:10:00,30.52,30.55,30.5,30.54,27637.0,19.8197,19.8392,19.8067,19.8327,27637.0
2017-12-26 11:15:00,30.53,30.56,30.52,30.52,33807.0,19.8262,19.8457,19.8197,19.8197,33807.0
2017-12-26 11:20:00,30.52,30.55,30.51,30.53,11173.0,19.8197,19.8392,19.8132,19.8262,11173.0
2017-12-26 11:25:00,30.53,30.54,30.51,30.51,16768.0,19.8262,19.8327,19.8132,19.8132,16768.0
2017-12-26 11:30:00,30.52,30.54,30.51,30.54,18600.0,19.8197,19.8327,19.8132,19.8327,18600.0
2017-12-26 11:35:00,30.54,30.54,30.51,30.52,19971.0,19.8327,19.8327,19.8132,19.8197,19971.0
2017-12-26 11:40:00,30.51,30.52,30.48,30.48,16521.0,19.8132,19.8197,19.7937,19.7937,16521.0
2017-12-26 11:45:00,30.49,30.52,30.48,30.5,13817.0,19.8002,19.8197,19.7937,19.8067,13817.0
2017-12-26 11:50:00,30.51,30.53,30.5,30.51,43201.0,19.8132,19.8262,19.8067,19.8132,43201.0
2017-12-26 11:55:00,30.51,30.52,30.48,30.48,12947.0,19.8132,19.8197,19.7937,19.7937,12947.0
2017-12-26 12:00:00,30.49,30.52,30.48,30.49,21269.0,19.8002,19.8197,19.7937,19.8002,21269.0
2017-12-26 12:05:00,30.49,30.51,30.47,30.51,21614.0,19.8002,19.8132,19.7872,19.8132,21614.0
2017-12-26 12:10:00,30.52,30.54,30.51,30.54,7864.0,19.8197,19.8327,19.8132,19.8327,7864.0
2017-12-26 12:15:00,30.53,30.56,30.51,30.54,19146.0,19.8262,19.8457,19.8132,19.8327,19146.0
2017-12-26 12:20:00,30.54,30.55,30.53,30.54,26313.0,19.8327,19.8392,19.8262,19.8327,26313.0
2017-12-26 12:25:00,30.54,30.54,30.52,30.54,11181.0,19.8327,19.8327,19.8197,19.8327,11181.0
2017-12-26 12:30:00,30.54,30.54,30.49,30.5,29483.0,19.8327,19.8327,19.8002,19.8067,29483.0
2017-12-26 12:35:00,30.51,30.51,30.48,30.48,13622.0,19.8132,19.8132,19.7937,19.7937,13622.0
2017-12-26 12:40:00,30.49,30.5,30.48,30.49,16103.0,19.8002,19.8067,19.7937,19.8002,16103.0
2017-12-26 12:45:00,30.49,30.5,30.48,30.5,6748.0,19.8002,19.8067,19.7937,19.8067,6748.0
2017-12-26 12:50:00,30.5,30.5,30.46,30.48,19258.0,19.8067,19.8067,19.7807,19.7937,19258.0
2017-12-26 12:55:00,30.48,30.49,30.43,30.44,25647.0,19.7937,19.8002,19.7612,19.7677,25647.0
2017-12-26 13:00:00,30.44,30.48,30.44,30.48,16286.0,19.7677,19.7937,19.7677,19.7937,16286.0
2017-12-26 13:05:00,30.48,30.48,30.45,30.46,5349.0,19.7937,19.7937,19.7742,19.7807,5349.0
2017-12-26 13:10:00,30.45,30.48,30.45,30.48,12823.0,19.7742,19.7937,19.7742,19.7937,12823.0
2017-12-26 13:15:00,30.48,30.48,30.45,30.45,17257.0,19.7937,19.7937,19.7742,19.7742,17257.0
2017-12-26 13:20:00,30.45,30.46,30.43,30.46,17839.0,19.7742,19.7807,19.7612,19.7807,17839.0
2017-12-26 13:25:00,30.45,30.46,30.44,30.44,6544.0,19.7742,19.7807,19.7677,19.7677,6544.0
2017-12-26 13:30:00,30.44,30.46,30.44,30.45,6231.0,19.7677,19.7807,19.7677,19.7742,6231.0
2017-12-26 13:35:00,30.46,30.46,30.44,30.45,11060.0,19.7807,19.7807,19.7677,19.7742,11060.0
2017-12-26 13:40:00,30.45,30.46,30.44,30.45,12466.0,19.7742,19.7807,19.7677,19.7742,12466.0
2017-12-26 13:45:00,30.46,30.46,30.45,30.45,6191.0,19.7807,19.7807,19.7742,19.7742,6191.0
2017-12-26 13:50:00,30.45,30.5,30.45,30.48,41947.0,19.7742,19.8067,19.7742,19.7937,41947.0
2017-12-26 13:55:00,30.48,30.48,30.43,30.45,25547.0,19.7937,19.7937,19.7612,19.7742,25547.0
2017-12-26 14:00:00,30.45,30.48,30.45,30.46,12581.0,19.7742,19.7937,19.7742,19.7807,12581.0
2017-12-26 14:05:00,30.46,30.47,30.45,30.46,8081.0,19.7807,19.7872,19.7742,19.7807,8081.0
2017-12-26 14:10:00,30.46,30.47,30.44,30.45,11580.0,19.7807,19.7872,19.7677,19.7742,11580.0
2017-12-26 14:15:00,30.45,30.48,30.44,30.46,19229.0,19.7742,19.7937,19.7677,19.7807,19229.0
2017-12-26 14:20:00,30.46,30.48,30.45,30.48,25853.0,19.7807,19.7937,19.7742,19.7937,25853.0
2017-12-26 14:25:00,30.47,30.5,30.46,30.48,14069.0,19.7872,19.8067,19.7807,19.7937,14069.0
2017-12-26 14:30:00,30.49,30.49,30.48,30.49,10940.0,19.8002,19.8002,19.7937,19.8002,10940.0
2017-12-26 14:35:00,30.48,30.51,30.47,30.51,20538.0,19.7937,19.8132,19.7872,19.8132,20538.0
2017-12-26 14:40:00,30.5,30.5,30.48,30.5,21904.0,19.8067,19.8067,19.7937,19.8067,21904.0
2017-12-26 14:45:00,30.49,30.5,30.49,30.5,11250.0,19.8002,19.8067,19.8002,19.8067,11250.0
2017-12-26 14:50:00,30.5,30.52,30.49,30.51,27127.0,19.8067,19.8197,19.8002,19.8132,27127.0
2017-12-26 14:55:00,30.52,30.55,30.51,30.54,13935.0,19.8197,19.8392,19.8132,19.8327,13935.0
2017-12-26 15:00:00,30.54,30.55,30.52,30.52,11503.0,19.8327,19.8392,19.8197,19.8197,11503.0
2017-12-26 15:05:00,30.52,30.53,30.52,30.53,7449.0,19.8197,19.8262,19.8197,19.8262,7449.0
2017-12-26 15:10:00,30.53,30.53,30.49,30.5,19526.0,19.8262,19.8262,19.8002,19.8067,19526.0
2017-12-26 15:15:00,30.5,30.51,30.46,30.47,30600.0,19.8067,19.8132,19.7807,19.7872,30600.0
2017-12-26 15:20:00,30.47,30.49,30.44,30.44,44602.0,19.7872,19.8002,19.7677,19.7677,44602.0
2017-12-26 15:25:00,30.45,30.45,30.42,30.43,43617.0,19.7742,19.7742,19.7548,19.7612,43617.0
2017-12-26 15:30:00,30.42,30.48,30.42,30.47,88130.0,19.7548,19.7937,19.7548,19.7872,88130.0
2017-12-26 15:35:00,30.47,30.49,30.46,30.47,28654.0,19.7872,19.8002,19.7807,19.7872,28654.0
2017-12-26 15:40:00,30.47,30.5,30.45,30.49,64185.0,19.7872,19.8067,19.7742,19.8002,64185.0
2017-12-26 15:45:00,30.49,30.49,30.45,30.48,60620.0,19.8002,19.8002,19.7742,19.7937,60620.0
2017-12-26 15:50:00,30.49,30.49,30.47,30.48,51906.0,19.8002,19.8002,19.7872,19.7937,51906.0
2017-12-26 15:55:00,30.49,30.51,30.48,30.5,97448.0,19.8002,19.8132,19.7937,19.8067,97448.0
2017-12-27 09:30:00,30.55,30.57,30.31,30.32,57640.0,19.8392,19.8522,19.6833,19.6898,57640.0
2017-12-27 09:35:00,30.33,30.38,30.3,30.38,32114.0,19.6963,19.7288,19.6768,19.7288,32114.0
2017-12-27 09:40:00,30.38,30.43,30.34,30.43,42898.0,19.7288,19.7612,19.7028,19.7612,42898.0
2017-12-27 09:45:00,30.44,30.51,30.43,30.48,27142.0,19.7677,19.8132,19.7612,19.7937,27142.0
2017-12-27 09:50:00,30.47,30.56,30.46,30.46,62848.0,19.7872,19.8457,19.7807,19.7807,62848.0
2017-12-27 09:55:00,30.47,30.49,30.42,30.49,43607.0,19.7872,19.8002,19.7548,19.8002,43607.0
2017-12-27 10:00:00,30.49,30.49,30.38,30.41,55787.0,19.8002,19.8002,19.7288,19.7483,55787.0
2017-12-27 10:05:00,30.42,30.42,30.36,30.39,40863.0,19.7548,19.7548,19.7158,19.7353,40863.0
2017-12-27 10:10:00,30.39,30.4,30.34,30.36,27303.0,19.7353,19.7418,19.7028,19.7158,27303.0
2017-12-27 10:15:00,30.36,30.39,30.35,30.39,37365.0,19.7158,19.7353,19.7093,19.7353,37365.0
2017-12-27 10:20:00,30.39,30.4,30.33,30.34,44637.0,19.7353,19.7418,19.6963,19.7028,44637.0
2017-12-27 10:25:00,30.35,30.35,30.3,30.31,34446.0,19.7093,19.7093,19.6768,19.6833,34446.0
2017-12-27 10:30:00,30.3,30.36,30.28,30.29,67569.0,19.6768,19.7158,19.6638,19.6703,67569.0
2017-12-27 10:35:00,30.29,30.36,30.28,30.34,45332.0,19.6703,19.7158,19.6638,19.7028,45332.0
2017-12-27 10:40:00,30.34,30.38,30.34,30.38,41761.0,19.7028,19.7288,19.7028,19.7288,41761.0
2017-12-27 10:45:00,30.37,30.38,30.34,30.38,41741.0,19.7223,19.7288,19.7028,19.7288,41741.0
2017-12-27 10:50:00,30.37,30.39,30.35,30.37,24076.0,19.7223,19.7353,19.7093,19.7223,24076.0
2017-12-27 10:55:00,30.37,30.43,30.36,30.4,59845.0,19.7223,19.7612,19.7158,19.7418,59845.0
2017-12-27 11:00:00,30.41,30.41,30.37,30.37,33505.0,19.7483,19.7483,19.7223,19.7223,33505.0
2017-12-27 11:05:00,30.36,30.44,30.35,30.4,61580.0,19.7158,19.7677,19.7093,19.7418,61580.0
2017-12-27 11:10:00,30.4,30.4,30.35,30.36,29244.0,19.7418,19.7418,19.7093,19.7158,29244.0
2017-12-27 11:15:00,30.36,30.37,30.34,30.35,26603.0,19.7158,19.7223,19.7028,19.7093,26603.0
2017-12-27 11:20:00,30.35,30.39,30.32,30.39,49649.0,19.7093,19.7353,19.6898,19.7353,49649.0
2017-12-27 11:25:00,30.38,30.39,30.33,30.34,26767.0,19.7288,19.7353,19.6963,19.7028,26767.0
2017-12-27 11:30:00,30.34,30.34,30.31,30.34,30056.0,19.7028,19.7028,19.6833,19.7028,30056.0
2017-12-27 11:35:00,30.33,30.4,30.33,30.38,29157.0,19.6963,19.7418,19.6963,19.7288,29157.0
2017-12-27 11:40:00,30.38,30.39,30.36,30.36,19940.0,19.7288,19.7353,19.7158,19.7158,19940.0
2017-12-27 11:45:00,30.37,30.43,30.35,30.41,23848.0,19.7223,19.7612,19.7093,19.7483,23848.0
2017-12-27 11:50:00,30.41,30.42,30.38,30.4,29827.0,19.7483,19.7548,19.7288,19.7418,29827.0
2017-12-27 11:55:00,30.4,30.4,30.36,30.38,22522.0,19.7418,19.7418,19.7158,19.7288,22522.0
2017-12-27 12:00:00,30.38,30.4,30.37,30.39,17722.0,19.7288,19.7418,19.7223,19.7353,17722.0
2017-12-27 12:05:00,30.4,30.43,30.38,30.39,12897.0,19.7418,19.7612,19.7288,19.7353,12897.0
2017-12-27 12:10:00,30.4,30.44,30.39,30.43,17792.0,19.7418,19.7677,19.7353,19.7612,17792.0
2017-12-27 12:15:00,30.43,30.43,30.39,30.39,12307.0,19.7612,19.7612,19.7353,19.7353,12307.0
2017-12-27 12:20:00,30.39,30.41,30.38,30.38,19521.0,19.7353,19.7483,19.7288,19.7288,19521.0
2017-12-27 12:25:00,30.38,30.38,30.36,30.37,13915.0,19.7288,19.7288,19.7158,19.7223,13915.0
2017-12-27 12:30:00,30.37,30.38,30.36,30.37,25611.0,19.7223,19.7288,19.7158,19.7223,25611.0
2017-12-27 12:35:00,30.37,30.38,30.35,30.35,17764.0,19.7223,19.7288,19.7093,19.7093,17764.0
2017-12-27 12:40:00,30.36,30.36,30.34,30.35,14147.0,19.7158,19.7158,19.7028,19.7093,14147.0
2017-12-27 12:45:00,30.35,30.39,30.34,30.38,34336.0,19.7093,19.7353,19.7028,19.7288,34336.0
2017-12-27 12:50:00,30.38,30.39,30.34,30.35,26598.0,19.7288,19.7353,19.7028,19.7093,26598.0
2017-12-27 12:55:00,30.35,30.37,30.34,30.35,24692.0,19.7093,19.7223,19.7028,19.7093,24692.0
2017-12-27 13:00:00,30.35,30.36,30.34,30.35,12499.0,19.7093,19.7158,19.7028,19.7093,12499.0
2017-12-27 13:05:00,30.34,30.38,30.33,30.38,15058.0,19.7028,19.7288,19.6963,19.7288,15058.0
2017-12-27 13:10:00,30.38,30.38,30.35,30.36,13684.0,19.7288,19.7288,19.7093,19.7158,13684.0
2017-12-27 13:15:00,30.36,30.36,30.32,30.32,24130.0,19.7158,19.7158,19.6898,19.6898,24130.0
2017-12-27 13:20:00,30.32,30.33,30.3,30.3,13384.0,19.6898,19.6963,19.6768,19.6768,13384.0
2017-12-27 13:25:00,30.31,30.31,30.3,30.3,10736.0,19.6833,19.6833,19.6768,19.6768,10736.0
2017-12-27 13:30:00,30.3,30.37,30.3,30.37,51683.0,19.6768,19.7223,19.6768,19.7223,51683.0
2017-12-27 13:35:00,30.36,30.38,30.35,30.38,19792.0,19.7158,19.7288,19.7093,19.7288,19792.0
2017-12-27 13:40:00,30.38,30.4,30.37,30.37,14399.0,19.7288,19.7418,19.7223,19.7223,14399.0
2017-12-27 13:45:00,30.37,30.38,30.35,30.35,13467.0,19.7223,19.7288,19.7093,19.7093,13467.0
2017-12-27 13:50:00,30.36,30.36,30.34,30.34,13227.0,19.7158,19.7158,19.7028,19.7028,13227.0
2017-12-27 13:55:00,30.34,30.37,30.34,30.37,21562.0,19.7028,19.7223,19.7028,19.7223,21562.0
2017-12-27 14:00:00,30.37,30.37,30.35,30.36,10430.0,19.7223,19.7223,19.7093,19.7158,10430.0
2017-12-27 14:05:00,30.37,30.38,30.36,30.37,21975.0,19.7223,19.7288,19.7158,19.7223,21975.0
2017-12-27 14:10:00,30.37,30.39,30.37,30.38,14154.0,19.7223,19.7353,19.7223,19.7288,14154.0
2017-12-27 14:15:00,30.39,30.4,30.36,30.4,51151.0,19.7353,19.7418,19.7158,19.7418,51151.0
2017-12-27 14:20:00,30.39,30.39,30.36,30.36,11339.0,19.7353,19.7353,19.7158,19.7158,11339.0
2017-12-27 14:25:00,30.36,30.36,30.34,30.35,21748.0,19.7158,19.7158,19.7028,19.7093,21748.0
2017-12-27 14:30:00,30.36,30.36,30.34,30.35,10518.0,19.7158,19.7158,19.7028,19.7093,10518.0
2017-12-27 14:35:00,30.36,30.36,30.35,30.36,18004.0,19.7158,19.7158,19.7093,19.7158,18004.0
2017-12-27 14:40:00,30.36,30.38,30.34,30.36,32375.0,19.7158,19.7288,19.7028,19.7158,32375.0
2017-12-27 14:45:00,30.36,30.38,30.36,30.38,10215.0,19.7158,19.7288,19.7158,19.7288,10215.0
2017-12-27 14:50:00,30.37,30.4,30.36,30.38,30239.0,19.7223,19.7418,19.7158,19.7288,30239.0
2017-12-27 14:55:00,30.38,30.39,30.38,30.38,12248.0,19.7288,19.7353,19.7288,19.7288,12248.0
2017-12-27 15:00:00,30.38,30.39,30.37,30.38,21590.0,19.7288,19.7353,19.7223,19.7288,21590.0
2017-12-27 15:05:00,30.38,30.39,30.37,30.38,18179.0,19.7288,19.7353,19.7223,19.7288,18179.0
2017-12-27 15:10:00,30.39,30.39,30.38,30.38,17145.0,19.7353,19.7353,19.7288,19.7288,17145.0
2017-12-27 15:15:00,30.39,30.4,30.37,30.38,35185.0,19.7353,19.7418,19.7223,19.7288,35185.0
2017-12-27 15:20:00,30.38,30.38,30.37,30.37,19780.0,19.7288,19.7288,19.7223,19.7223,19780.0
2017-12-27 15:25:00,30.37,30.38,30.37,30.38,19189.0,19.7223,19.7288,19.7223,19.7288,19189.0
2017-12-27 15:30:00,30.37,30.38,30.37,30.37,18642.0,19.7223,19.7288,19.7223,19.7223,18642.0
2017-12-27 15:35:00,30.37,30.38,30.35,30.35,33552.0,19.7223,19.7288,19.7093,19.7093,33552.0
2017-12-27 15:40:00,30.36,30.36,30.35,30.35,22947.0,19.7158,19.7158,19.7093,19.7093,22947.0
2017-12-27 15:45:00,30.35,30.39,30.34,30.39,69073.0,19.7093,19.7353,19.7028,19.7353,69073.0
2017-12-27 15:50:00,30.38,30.39,30.36,30.37,83216.0,19.7288,19.7353,19.7158,19.7223,83216.0
2017-12-27 15:55:00,30.37,30.39,30.35,30.39,191988.0,19.7223,19.7353,19.7093,19.7353,191988.0
2017-12-28 09:30:00,30.42,30.47,30.28,30.37,46865.0,19.7548,19.7872,19.6638,19.7223,46865.0
2017-12-28 09:35:00,30.38,30.4,30.35,30.38,18650.0,19.7288,19.7418,19.7093,19.7288,18650.0
2017-12-28 09:40:00,30.38,30.43,30.34,30.35,31026.0,19.7288,19.7612,19.7028,19.7093,31026.0
2017-12-28 09:45:00,30.34,30.38,30.34,30.37,24541.0,19.7028,19.7288,19.7028,19.7223,24541.0
2017-12-28 09:50:00,30.37,30.37,30.3,30.36,48446.0,19.7223,19.7223,19.6768,19.7158,48446.0
2017-12-28 09:55:00,30.36,30.37,30.32,30.32,23225.0,19.7158,19.7223,19.6898,19.6898,23225.0
2017-12-28 10:00:00,30.33,30.37,30.29,30.35,33354.0,19.6963,19.7223,19.6703,19.7093,33354.0
2017-12-28 10:05:00,30.34,30.39,30.33,30.36,34959.0,19.7028,19.7353,19.6963,19.7158,34959.0
2017-12-28 10:10:00,30.35,30.39,30.34,30.39,24538.0,19.7093,19.7353,19.7028,19.7353,24538.0
2017-12-28 10:15:00,30.38,30.39,30.34,30.34,30295.0,19.7288,19.7353,19.7028,19.7028,30295.0
2017-12-28 10:20:00,30.35,30.35,30.31,30.32,21064.0,19.7093,19.7093,19.6833,19.6898,21064.0
2017-12-28 10:25:00,30.32,30.36,30.32,30.35,27470.0,19.6898,19.7158,19.6898,19.7093,27470.0
2017-12-28 10:30:00,30.36,30.39,30.34,30.37,101391.0,19.7158,19.7353,19.7028,19.7223,101391.0
2017-12-28 10:35:00,30.38,30.38,30.35,30.35,12358.0,19.7288,19.7288,19.7093,19.7093,12358.0
2017-12-28 10:40:00,30.35,30.39,30.34,30.39,25270.0,19.7093,19.7353,19.7028,19.7353,25270.0
2017-12-28 10:45:00,30.39,30.41,30.38,30.4,22911.0,19.7353,19.7483,19.7288,19.7418,22911.0
2017-12-28 10:50:00,30.4,30.43,30.39,30.43,19132.0,19.7418,19.7612,19.7353,19.7612,19132.0
2017-12-28 10:55:00,30.43,30.43,30.4,30.41,12140.0,19.7612,19.7612,19.7418,19.7483,12140.0
2017-12-28 11:00:00,30.42,30.43,30.37,30.37,49203.0,19.7548,19.7612,19.7223,19.7223,49203.0
2017-12-28 11:05:00,30.37,30.42,30.37,30.42,19961.0,19.7223,19.7548,19.7223,19.7548,19961.0
2017-12-28 11:10:00,30.42,30.44,30.42,30.42,51340.0,19.7548,19.7677,19.7548,19.7548,51340.0
2017-12-28 11:15:00,30.42,30.43,30.39,30.4,20157.0,19.7548,19.7612,19.7353,19.7418,20157.0
2017-12-28 11:20:00,30.4,30.43,30.39,30.43,25682.0,19.7418,19.7612,19.7353,19.7612,25682.0
2017-12-28 11:25:00,30.42,30.42,30.39,30.4,13628.0,19.7548,19.7548,19.7353,19.7418,13628.0
2017-12-28 11:30:00,30.4,30.4,30.38,30.39,21593.0,19.7418,19.7418,19.7288,19.7353,21593.0
2017-12-28 11:35:00,30.39,30.39,30.36,30.37,20512.0,19.7353,19.7353,19.7158,19.7223,20512.0
2017-12-28 11:40:00,30.36,30.37,30.35,30.37,22539.0,19.7158,19.7223,19.7093,19.7223,22539.0
2017-12-28 11:45:00,30.37,30.39,30.36,30.38,9543.0,19.7223,19.7353,19.7158,19.7288,9543.0
2017-12-28 11:50:00,30.38,30.39,30.37,30.38,13984.0,19.7288,19.7353,19.7223,19.7288,13984.0
2017-12-28 11:55:00,30.38,30.42,30.37,30.41,36290.0,19.7288,19.7548,19.7223,19.7483,36290.0
2017-12-28 12:00:00,30.4,30.4,30.37,30.37,14098.0,19.7418,19.7418,19.7223,19.7223,14098.0
2017-12-28 12:05:00,30.38,30.39,30.37,30.39,13005.0,19.7288,19.7353,19.7223,19.7353,13005.0
2017-12-28 12:10:00,30.39,30.4,30.38,30.4,9515.0,19.7353,19.7418,19.7288,19.7418,9515.0
2017-12-28 12:15:00,30.4,30.4,30.36,30.39,37148.0,19.7418,19.7418,19.7158,19.7353,37148.0
2017-12-28 12:20:00,30.38,30.4,30.38,30.39,13268.0,19.7288,19.7418,19.7288,19.7353,13268.0
2017-12-28 12:25:00,30.4,30.4,30.35,30.36,43233.0,19.7418,19.7418,19.7093,19.7158,43233.0
2017-12-28 12:30:00,30.37,30.38,30.34,30.34,19334.0,19.7223,19.7288,19.7028,19.7028,19334.0
2017-12-28 12:35:00,30.34,30.37,30.34,30.37,15779.0,19.7028,19.7223,19.7028,19.7223,15779.0
2017-12-28 12:40:00,30.36,30.39,30.35,30.37,42368.0,19.7158,19.7353,19.7093,19.7223,42368.0
2017-12-28 12:45:00,30.37,30.37,30.35,30.36,21483.0,19.7223,19.7223,19.7093,19.7158,21483.0
2017-12-28 12:50:00,30.36,30.37,30.34,30.35,18508.0,19.7158,19.7223,19.7028,19.7093,18508.0
2017-12-28 12:55:00,30.36,30.38,30.35,30.37,10648.0,19.7158,19.7288,19.7093,19.7223,10648.0
2017-12-28 13:00:00,30.36,30.4,30.36,30.39,10451.0,19.7158,19.7418,19.7158,19.7353,10451.0
2017-12-28 13:05:00,30.39,30.4,30.36,30.37,21653.0,19.7353,19.7418,19.7158,19.7223,21653.0
2017-12-28 13:10:00,30.37,30.39,30.36,30.39,15424.0,19.7223,19.7353,19.7158,19.7353,15424.0
2017-12-28 13:15:00,30.38,30.4,30.38,30.4,9750.0,19.7288,19.7418,19.7288,19.7418,9750.0
2017-12-28 13:20:00,30.4,30.4,30.38,30.38,18815.0,19.7418,19.7418,19.7288,19.7288,18815.0
2017-12-28 13:25:00,30.39,30.41,30.38,30.41,16180.0,19.7353,19.7483,19.7288,19.7483,16180.0
2017-12-28 13:30:00,30.41,30.42,30.4,30.41,6563.0,19.7483,19.7548,19.7418,19.7483,6563.0
2017-12-28 13:35:00,30.42,30.44,30.41,30.44,15590.0,19.7548,19.7677,19.7483,19.7677,15590.0
2017-12-28 13:40:00,30.44,30.46,30.43,30.45,38865.0,19.7677,19.7807,19.7612,19.7742,38865.0
2017-12-28 13:45:00,30.45,30.45,30.43,30.43,12800.0,19.7742,19.7742,19.7612,19.7612,12800.0
2017-12-28 13:50:00,30.44,30.44,30.43,30.44,16504.0,19.7677,19.7677,19.7612,19.7677,16504.0
2017-12-28 13:55:00,30.44,30.5,30.43,30.5,40836.0,19.7677,19.8067,19.7612,19.8067,40836.0
2017-12-28 14:00:00,30.51,30.55,30.5,30.52,37811.0,19.8132,19.8392,19.8067,19.8197,37811.0
2017-12-28 14:05:00,30.52,30.53,30.48,30.51,29289.0,19.8197,19.8262,19.7937,19.8132,29289.0
2017-12-28 14:10:00,30.51,30.51,30.49,30.5,17392.0,19.8132,19.8132,19.8002,19.8067,17392.0
2017-12-28 14:15:00,30.5,30.51,30.48,30.5,24910.0,19.8067,19.8132,19.7937,19.8067,24910.0
2017-12-28 14:20:00,30.5,30.5,30.47,30.48,17415.0,19.8067,19.8067,19.7872,19.7937,17415.0
2017-12-28 14:25:00,30.48,30.5,30.48,30.49,8690.0,19.7937,19.8067,19.7937,19.8002,8690.0
2017-12-28 14:30:00,30.48,30.49,30.47,30.48,11823.0,19.7937,19.8002,19.7872,19.7937,11823.0
2017-12-28 14:35:00,30.48,30.49,30.48,30.48,13060.0,19.7937,19.8002,19.7937,19.7937,13060.0
2017-12-28 14:40:00,30.48,30.49,30.48,30.49,11361.0,19.7937,19.8002,19.7937,19.8002,11361.0
2017-12-28 14:45:00,30.48,30.49,30.48,30.48,36929.0,19.7937,19.8002,19.7937,19.7937,36929.0
2017-12-28 14:50:00,30.48,30.48,30.46,30.48,30023.0,19.7937,19.7937,19.7807,19.7937,30023.0
2017-12-28 14:55:00,30.47,30.48,30.46,30.46,18933.0,19.7872,19.7937,19.7807,19.7807,18933.0
2017-12-28 15:00:00,30.46,30.47,30.45,30.46,22871.0,19.7807,19.7872,19.7742,19.7807,22871.0
2017-12-28 15:05:00,30.45,30.46,30.45,30.45,13520.0,19.7742,19.7807,19.7742,19.7742,13520.0
2017-12-28 15:10:00,30.45,30.46,30.44,30.44,33420.0,19.7742,19.7807,19.7677,19.7677,33420.0
2017-12-28 15:15:00,30.45,30.45,30.44,30.44,19888.0,19.7742,19.7742,19.7677,19.7677,19888.0
2017-12-28 15:20:00,30.45,30.47,30.44,30.46,69562.0,19.7742,19.7872,19.7677,19.7807,69562.0
2017-12-28 15:25:00,30.45,30.47,30.45,30.47,34869.0,19.7742,19.7872,19.7742,19.7872,34869.0
2017-12-28 15:30:00,30.46,30.49,30.46,30.48,46464.0,19.7807,19.8002,19.7807,19.7937,46464.0
2017-12-28 15:35:00,30.48,30.48,30.46,30.46,19777.0,19.7937,19.7937,19.7807,19.7807,19777.0
2017-12-28 15:40:00,30.46,30.5,30.46,30.5,45419.0,19.7807,19.8067,19.7807,19.8067,45419.0
2017-12-28 15:45:00,30.5,30.51,30.48,30.5,74452.0,19.8067,19.8132,19.7937,19.8067,74452.0
2017-12-28 15:50:00,30.5,30.52,30.49,30.5,72687.0,19.8067,19.8197,19.8002,19.8067,72687.0
2017-12-28 15:55:00,30.5,30.53,30.48,30.51,239824.0,19.8067,19.8262,19.7937,19.8132,239824.0
2017-12-29 09:30:00,30.59,30.72,30.58,30.6,78786.0,19.8652,19.9496,19.8587,19.8716,78786.0
2017-12-29 09:35:00,30.61,30.61,30.5,30.58,49600.0,19.8781,19.8781,19.8067,19.8587,49600.0
2017-12-29 09:40:00,30.58,30.61,30.53,30.55,31253.0,19.8587,19.8781,19.8262,19.8392,31253.0
2017-12-29 09:45:00,30.55,30.61,30.55,30.57,57207.0,19.8392,19.8781,19.8392,19.8522,57207.0
2017-12-29 09:50:00,30.57,30.6,30.49,30.5,55795.0,19.8522,19.8716,19.8002,19.8067,55795.0
2017-12-29 09:55:00,30.5,30.55,30.47,30.54,22249.0,19.8067,19.8392,19.7872,19.8327,22249.0
2017-12-29 10:00:00,30.55,30.57,30.52,30.54,36218.0,19.8392,19.8522,19.8197,19.8327,36218.0
2017-12-29 10:05:00,30.53,30.57,30.52,30.56,24598.0,19.8262,19.8522,19.8197,19.8457,24598.0
2017-12-29 10:10:00,30.56,30.56,30.48,30.49,20838.0,19.8457,19.8457,19.7937,19.8002,20838.0
2017-12-29 10:15:00,30.48,30.5,30.45,30.49,45307.0,19.7937,19.8067,19.7742,19.8002,45307.0
2017-12-29 10:20:00,30.48,30.48,30.42,30.43,12868.0,19.7937,19.7937,19.7548,19.7612,12868.0
2017-12-29 10:25:00,30.43,30.48,30.41,30.48,22227.0,19.7612,19.7937,19.7483,19.7937,22227.0
2017-12-29 10:30:00,30.48,30.49,30.45,30.45,11387.0,19.7937,19.8002,19.7742,19.7742,11387.0
2017-12-29 10:35:00,30.45,30.47,30.44,30.45,16178.0,19.7742,19.7872,19.7677,19.7742,16178.0
2017-12-29 10:40:00,30.44,30.45,30.42,30.45,14868.0,19.7677,19.7742,19.7548,19.7742,14868.0
2017-12-29 10:45:00,30.45,30.5,30.45,30.47,12307.0,19.7742,19.8067,19.7742,19.7872,12307.0
2017-12-29 10:50:00,30.48,30.48,30.46,30.48,14805.0,19.7937,19.7937,19.7807,19.7937,14805.0
2017-12-29 10:55:00,30.47,30.53,30.45,30.52,33009.0,19.7872,19.8262,19.7742,19.8197,33009.0
2017-12-29 11:00:00,30.53,30.53,30.49,30.52,15063.0,19.8262,19.8262,19.8002,19.8197,15063.0
2017-12-29 11:05:00,30.52,30.52,30.46,30.48,15826.0,19.8197,19.8197,19.7807,19.7937,15826.0
2017-12-29 11:10:00,30.48,30.51,30.46,30.51,13769.0,19.7937,19.8132,19.7807,19.8132,13769.0
2017-12-29 11:15:00,30.5,30.5,30.47,30.5,21293.0,19.8067,19.8067,19.7872,19.8067,21293.0
2017-12-29 11:20:00,30.5,30.53,30.5,30.5,35214.0,19.8067,19.8262,19.8067,19.8067,35214.0
2017-12-29 11:25:00,30.5,30.52,30.49,30.52,26701.0,19.8067,19.8197,19.8002,19.8197,26701.0
2017-12-29 11:30:00,30.52,30.53,30.5,30.52,29747.0,19.8197,19.8262,19.8067,19.8197,29747.0
2017-12-29 11:35:00,30.52,30.53,30.5,30.5,12588.0,19.8197,19.8262,19.8067,19.8067,12588.0
2017-12-29 11:40:00,30.5,30.53,30.49,30.53,12546.0,19.8067,19.8262,19.8002,19.8262,12546.0
2017-12-29 11:45:00,30.52,30.53,30.5,30.53,19891.0,19.8197,19.8262,19.8067,19.8262,19891.0
2017-12-29 11:50:00,30.53,30.53,30.52,30.52,11553.0,19.8262,19.8262,19.8197,19.8197,11553.0
2017-12-29 11:55:00,30.53,30.56,30.52,30.56,33175.0,19.8262,19.8457,19.8197,19.8457,33175.0
2017-12-29 12:00:00,30.57,30.57,30.54,30.57,33054.0,19.8522,19.8522,19.8327,19.8522,33054.0
2017-12-29 12:05:00,30.57,30.58,30.56,30.57,10612.0,19.8522,19.8587,19.8457,19.8522,10612.0
2017-12-29 12:10:00,30.57,30.58,30.55,30.55,11266.0,19.8522,19.8587,19.8392,19.8392,11266.0
2017-12-29 12:15:00,30.55,30.56,30.53,30.53,7561.0,19.8392,19.8457,19.8262,19.8262,7561.0
2017-12-29 12:20:00,30.54,30.55,30.52,30.54,15240.0,19.8327,19.8392,19.8197,19.8327,15240.0
2017-12-29 12:25:00,30.54,30.55,30.52,30.54,8178.0,19.8327,19.8392,19.8197,19.8327,8178.0
2017-12-29 12:30:00,30.54,30.55,30.5,30.51,14405.0,19.8327,19.8392,19.8067,19.8132,14405.0
2017-12-29 12:35:00,30.51,30.51,30.48,30.48,8657.0,19.8132,19.8132,19.7937,19.7937,8657.0
2017-12-29 12:40:00,30.48,30.49,30.47,30.49,10145.0,19.7937,19.8002,19.7872,19.8002,10145.0
2017-12-29 12:45:00,30.49,30.5,30.46,30.47,6000.0,19.8002,19.8067,19.7807,19.7872,6000.0
2017-12-29 12:50:00,30.48,30.51,30.47,30.5,7945.0,19.7937,19.8132,19.7872,19.8067,7945.0
2017-12-29 12:55:00,30.5,30.54,30.5,30.54,36874.0,19.8067,19.8327,19.8067,19.8327,36874.0
2017-12-29 13:00:00,30.54,30.54,30.5,30.52,13206.0,19.8327,19.8327,19.8067,19.8197,13206.0
2017-12-29 13:05:00,30.53,30.55,30.52,30.53,13378.0,19.8262,19.8392,19.8197,19.8262,13378.0
2017-12-29 13:10:00,30.53,30.55,30.52,30.52,19614.0,19.8262,19.8392,19.8197,19.8197,19614.0
2017-12-29 13:15:00,30.52,30.56,30.51,30.55,16984.0,19.8197,19.8457,19.8132,19.8392,16984.0
2017-12-29 13:20:00,30.55,30.55,30.52,30.53,9088.0,19.8392,19.8392,19.8197,19.8262,9088.0
2017-12-29 13:25:00,30.52,30.53,30.51,30.52,12155.0,19.8197,19.8262,19.8132,19.8197,12155.0
2017-12-29 13:30:00,30.53,30.54,30.52,30.54,5442.0,19.8262,19.8327,19.8197,19.8327,5442.0
2017-12-29 13:35:00,30.55,30.55,30.51,30.53,12654.0,19.8392,19.8392,19.8132,19.8262,12654.0
2017-12-29 13:40:00,30.53,30.53,30.52,30.53,23797.0,19.8262,19.8262,19.8197,19.8262,23797.0
2017-12-29 13:45:00,30.53,30.55,30.52,30.55,8325.0,19.8262,19.8392,19.8197,19.8392,8325.0
2017-12-29 13:50:00,30.55,30.55,30.53,30.53,12775.0,19.8392,19.8392,19.8262,19.8262,12775.0
2017-12-29 13:55:00,30.54,30.55,30.53,30.53,7654.0,19.8327,19.8392,19.8262,19.8262,7654.0
2017-12-29 14:00:00,30.53,30.54,30.5,30.5,9946.0,19.8262,19.8327,19.8067,19.8067,9946.0
2017-12-29 14:05:00,30.51,30.51,30.48,30.49,13987.0,19.8132,19.8132,19.7937,19.8002,13987.0
2017-12-29 14:10:00,30.49,30.5,30.48,30.48,18015.0,19.8002,19.8067,19.7937,19.7937,18015.0
2017-12-29 14:15:00,30.49,30.51,30.48,30.51,11871.0,19.8002,19.8132,19.7937,19.8132,11871.0
2017-12-29 14:20:00,30.51,30.53,30.5,30.53,20078.0,19.8132,19.8262,19.8067,19.8262,20078.0
2017-12-29 14:25:00,30.53,30.54,30.53,30.54,14604.0,19.8262,19.8327,19.8262,19.8327,14604.0
2017-12-29 14:30:00,30.52,30.53,30.5,30.51,22691.0,19.8197,19.8262,19.8067,19.8132,22691.0
2017-12-29 14:35:00,30.5,30.51,30.49,30.51,16476.0,19.8067,19.8132,19.8002,19.8132,16476.0
2017-12-29 14:40:00,30.51,30.52,30.5,30.51,10939.0,19.8132,19.8197,19.8067,19.8132,10939.0
2017-12-29 14:45:00,30.51,30.52,30.49,30.51,22654.0,19.8132,19.8197,19.8002,19.8132,22654.0
2017-12-29 14:50:00,30.51,30.52,30.5,30.52,14971.0,19.8132,19.8197,19.8067,19.8197,14971.0
2017-12-29 14:55:00,30.52,30.54,30.5,30.54,22446.0,19.8197,19.8327,19.8067,19.8327,22446.0
2017-12-29 15:00:00,30.54,30.54,30.52,30.53,23376.0,19.8327,19.8327,19.8197,19.8262,23376.0
2017-12-29 15:05:00,30.53,30.54,30.52,30.54,19939.0,19.8262,19.8327,19.8197,19.8327,19939.0
2017-12-29 15:10:00,30.54,30.54,30.52,30.54,21429.0,19.8327,19.8327,19.8197,19.8327,21429.0
2017-12-29 15:15:00,30.54,30.58,30.53,30.56,61433.0,19.8327,19.8587,19.8262,19.8457,61433.0
2017-12-29 15:20:00,30.57,30.61,30.56,30.61,30163.0,19.8522,19.8781,19.8457,19.8781,30163.0
2017-12-29 15:25:00,30.61,30.61,30.56,30.58,34342.0,19.8781,19.8781,19.8457,19.8587,34342.0
2017-12-29 15:30:00,30.58,30.59,30.57,30.59,25496.0,19.8587,19.8652,19.8522,19.8652,25496.0
2017-12-29 15:35:00,30.59,30.59,30.55,30.55,35805.0,19.8652,19.8652,19.8392,19.8392,35805.0
2017-12-29 15:40:00,30.55,30.55,30.53,30.55,63827.0,19.8392,19.8392,19.8262,19.8392,63827.0
2017-12-29 15:45:00,30.55,30.57,30.54,30.57,86631.0,19.8392,19.8522,19.8327,19.8522,86631.0
2017-12-29 15:50:00,30.56,30.57,30.53,30.53,70463.0,19.8457,19.8522,19.8262,19.8262,70463.0
2017-12-29 15:55:00,30.54,30.55,30.5,30.5,351011.0,19.8327,19.8392,19.8067,19.8067,351011.0
2018-01-02 09:30:00,30.67,30.71,30.56,30.63,56880.0,19.9171,19.9431,19.8457,19.8911,56880.0
2018-01-02 09:35:00,30.61,30.63,30.54,30.6,50134.0,19.8781,19.8911,19.8327,19.8716,50134.0
2018-01-02 09:40:00,30.6,30.7,30.6,30.69,36878.0,19.8716,19.9366,19.8716,19.9301,36878.0
2018-01-02 09:45:00,30.69,30.7,30.63,30.67,33276.0,19.9301,19.9366,19.8911,19.9171,33276.0
2018-01-02 09:50:00,30.66,30.81,30.64,30.8,54251.0,19.9106,20.008,19.8976,20.0015,54251.0
2018-01-02 09:55:00,30.79,30.83,30.77,30.78,39804.0,19.995,20.021,19.982,19.9885,39804.0
2018-01-02 10:00:00,30.77,30.89,30.77,30.88,38733.0,19.982,20.06,19.982,20.0535,38733.0
2018-01-02 10:05:00,30.87,30.93,30.87,30.93,27468.0,20.047,20.0859,20.047,20.0859,27468.0
2018-01-02 10:10:00,30.92,30.99,30.92,30.99,36993.0,20.0795,20.1249,20.0795,20.1249,36993.0
2018-01-02 10:15:00,30.99,31.06,30.96,31.03,86494.0,20.1249,20.1704,20.1054,20.1509,86494.0
2018-01-02 10:20:00,31.02,31.03,30.94,30.98,26378.0,20.1444,20.1509,20.0924,20.1184,26378.0
2018-01-02 10:25:00,30.98,30.98,30.91,30.94,20999.0,20.1184,20.1184,20.073,20.0924,20999.0
2018-01-02 10:30:00,30.95,30.96,30.91,30.91,36215.0,20.0989,20.1054,20.073,20.073,36215.0
2018-01-02 10:35:00,30.92,30.94,30.88,30.89,75345.0,20.0795,20.0924,20.0535,20.06,75345.0
2018-01-02 10:40:00,30.89,30.91,30.85,30.89,80350.0,20.06,20.073,20.034,20.06,80350.0
2018-01-02 10:45:00,30.89,30.89,30.87,30.88,19909.0,20.06,20.06,20.047,20.0535,19909.0
2018-01-02 10:50:00,30.88,30.89,30.87,30.89,10957.0,20.0535,20.06,20.047,20.06,10957.0
2018-01-02 10:55:00,30.89,30.96,30.88,30.93,36400.0,20.06,20.1054,20.0535,20.0859,36400.0
2018-01-02 11:00:00,30.92,30.92,30.87,30.87,19872.0,20.0795,20.0795,20.047,20.047,19872.0
2018-01-02 11:05:00,30.87,30.89,30.85,30.89,9967.0,20.047,20.06,20.034,20.06,9967.0
2018-01-02 11:10:00,30.89,30.89,30.84,30.84,30337.0,20.06,20.06,20.0275,20.0275,30337.0
2018-01-02 11:15:00,30.85,30.86,30.83,30.85,22679.0,20.034,20.0405,20.021,20.034,22679.0
2018-01-02 11:20:00,30.84,30.87,30.79,30.79,25833.0,20.0275,20.047,19.995,19.995,25833.0
2018-01-02 11:25:00,30.8,30.8,30.76,30.77,36030.0,20.0015,20.0015,19.9755,19.982,36030.0
2018-01-02 11:30:00,30.77,30.78,30.74,30.78,38611.0,19.982,19.9885,19.9626,19.9885,38611.0
2018-01-02 11:35:00,30.79,30.79,30.76,30.79,26927.0,19.995,19.995,19.9755,19.995,26927.0
2018-01-02 11:40:00,30.8,30.84,30.79,30.8,36686.0,20.0015,20.0275,19.995,20.0015,36686.0
2018-01-02 11:45:00,30.8,30.86,30.8,30.86,26046.0,20.0015,20.0405,20.0015,20.0405,26046.0
2018-01-02 11:50:00,30.87,30.89,30.84,30.86,45423.0,20.047,20.06,20.0275,20.0405,45423.0
2018-01-02 11:55:00,30.86,30.96,30.85,30.96,68800.0,20.0405,20.1054,20.034,20.1054,68800.0
2018-01-02 12:00:00,30.96,30.96,30.91,30.92,51784.0,20.1054,20.1054,20.073,20.0795,51784.0
2018-01-02 12:05:00,30.92,30.97,30.92,30.96,34170.0,20.0795,20.1119,20.0795,20.1054,34170.0
2018-01-02 12:10:00,30.96,30.97,30.91,30.93,41335.0,20.1054,20.1119,20.073,20.0859,41335.0
2018-01-02 12:15:00,30.93,30.98,30.92,30.98,34640.0,20.0859,20.1184,20.0795,20.1184,34640.0
2018-01-02 12:20:00,30.98,31.02,30.97,31.01,60054.0,20.1184,20.1444,20.1119,20.1379,60054.0
2018-01-02 12:25:00,31.0,31.07,31.0,31.07,60645.0,20.1314,20.1769,20.1314,20.1769,60645.0
2018-01-02 12:30:00,31.07,31.07,30.99,31.0,28533.0,20.1769,20.1769,20.1249,20.1314,28533.0
2018-01-02 12:35:00,31.0,31.01,30.99,31.01,28951.0,20.1314,20.1379,20.1249,20.1379,28951.0
2018-01-02 12:40:00,31.02,31.03,30.99,31.01,28766.0,20.1444,20.1509,20.1249,20.1379,28766.0
2018-01-02 12:45:00,31.02,31.05,31.0,31.02,32477.0,20.1444,20.1639,20.1314,20.1444,32477.0
2018-01-02 12:50:00,31.02,31.1,31.01,31.09,66834.0,20.1444,20.1963,20.1379,20.1899,66834.0
2018-01-02 12:55:00,31.1,31.19,31.09,31.17,42190.0,20.1963,20.2548,20.1899,20.2418,42190.0
2018-01-02 13:00:00,31.16,31.17,31.12,31.14,30335.0,20.2353,20.2418,20.2093,20.2223,30335.0
2018-01-02 13:05:00,31.14,31.14,31.11,31.12,31377.0,20.2223,20.2223,20.2028,20.2093,31377.0
2018-01-02 13:10:00,31.13,31.18,31.12,31.15,37027.0,20.2158,20.2483,20.2093,20.2288,37027.0
2018-01-02 13:15:00,31.16,31.16,31.06,31.07,30827.0,20.2353,20.2353,20.1704,20.1769,30827.0
2018-01-02 13:20:00,31.07,31.08,31.03,31.03,54280.0,20.1769,20.1834,20.1509,20.1509,54280.0
2018-01-02 13:25:00,31.03,31.09,31.03,31.04,89560.0,20.1509,20.1899,20.1509,20.1574,89560.0
2018-01-02 13:30:00,31.04,31.08,31.01,31.06,65009.0,20.1574,20.1834,20.1379,20.1704,65009.0
2018-01-02 13:35:00,31.06,31.08,31.03,31.07,37971.0,20.1704,20.1834,20.1509,20.1769,37971.0
2018-01-02 13:40:00,31.07,31.07,31.04,31.05,26413.0,20.1769,20.1769,20.1574,20.1639,26413.0
2018-01-02 13:45:00,31.06,31.07,31.04,31.06,28553.0,20.1704,20.1769,20.1574,20.1704,28553.0
2018-01-02 13:50:00,31.06,31.06,31.02,31.02,33091.0,20.1704,20.1704,20.1444,20.1444,33091.0
2018-01-02 13:55:00,31.03,31.05,31.0,31.0,45149.0,20.1509,20.1639,20.1314,20.1314,45149.0
2018-01-02 14:00:00,31.0,31.02,30.99,31.02,32173.0,20.1314,20.1444,20.1249,20.1444,32173.0
2018-01-02 14:05:00,31.02,31.03,30.98,30.98,44706.0,20.1444,20.1509,20.1184,20.1184,44706.0
2018-01-02 14:10:00,30.97,30.98,30.92,30.93,45360.0,20.1119,20.1184,20.0795,20.0859,45360.0
2018-01-02 14:15:00,30.94,30.96,30.92,30.93,37458.0,20.0924,20.1054,20.0795,20.0859,37458.0
2018-01-02 14:20:00,30.93,30.94,30.91,30.92,28528.0,20.0859,20.0924,20.073,20.0795,28528.0
2018-01-02 14:25:00,30.92,30.98,30.91,30.98,40087.0,20.0795,20.1184,20.073,20.1184,40087.0
2018-01-02 14:30:00,30.98,31.0,30.96,30.98,45612.0,20.1184,20.1314,20.1054,20.1184,45612.0
2018-01-02 14:35:00,30.99,31.01,30.96,30.96,39674.0,20.1249,20.1379,20.1054,20.1054,39674.0
2018-01-02 14:40:00,30.96,30.99,30.96,30.99,39309.0,20.1054,20.1249,20.1054,20.1249,39309.0
2018-01-02 14:45:00,30.98,30.98,30.93,30.95,36481.0,20.1184,20.1184,20.0859,20.0989,36481.0
2018-01-02 14:50:00,30.94,30.99,30.93,30.97,46111.0,20.0924,20.1249,20.0859,20.1119,46111.0
2018-01-02 14:55:00,30.98,30.99,30.95,30.98,23918.0,20.1184,20.1249,20.0989,20.1184,23918.0
2018-01-02 15:00:00,30.98,31.0,30.97,30.99,23175.0,20.1184,20.1314,20.1119,20.1249,23175.0
2018-01-02 15:05:00,31.0,31.04,30.99,31.03,34655.0,20.1314,20.1574,20.1249,20.1509,34655.0
2018-01-02 15:10:00,31.03,31.09,31.02,31.08,34613.0,20.1509,20.1899,20.1444,20.1834,34613.0
2018-01-02 15:15:00,31.08,31.08,31.03,31.05,52951.0,20.1834,20.1834,20.1509,20.1639,52951.0
2018-01-02 15:20:00,31.05,31.06,31.03,31.04,53879.0,20.1639,20.1704,20.1509,20.1574,53879.0
2018-01-02 15:25:00,31.04,31.07,31.03,31.06,47723.0,20.1574,20.1769,20.1509,20.1704,47723.0
2018-01-02 15:30:00,31.06,31.07,31.04,31.07,59717.0,20.1704,20.1769,20.1574,20.1769,59717.0
2018-01-02 15:35:00,31.06,31.1,31.06,31.09,47686.0,20.1704,20.1963,20.1704,20.1899,47686.0
2018-01-02 15:40:00,31.1,31.1,31.08,31.09,54857.0,20.1963,20.1963,20.1834,20.1899,54857.0
2018-01-02 15:45:00,31.1,31.14,31.09,31.1,147803.0,20.1963,20.2223,20.1899,20.1963,147803.0
2018-01-02 15:50:00,31.1,31.12,31.09,31.11,120172.0,20.1963,20.2093,20.1899,20.2028,120172.0
2018-01-02 15:55:00,31.12,31.16,31.1,31.14,313427.0,20.2093,20.2353,20.1963,20.2223,313427.0
2018-01-03 09:30:00,31.17,31.22,31.14,31.18,87116.0,20.2418,20.2743,20.2223,20.2483,87116.0
2018-01-03 09:35:00,31.18,31.29,31.18,31.27,80352.0,20.2483,20.3197,20.2483,20.3067,80352.0
2018-01-03 09:40:00,31.27,31.37,31.25,31.37,123360.0,20.3067,20.3717,20.2938,20.3717,123360.0
2018-01-03 09:45:00,31.37,31.38,31.31,31.36,77050.0,20.3717,20.3782,20.3327,20.3652,77050.0
2018-01-03 09:50:00,31.37,31.37,31.31,31.35,46895.0,20.3717,20.3717,20.3327,20.3587,46895.0
2018-01-03 09:55:00,31.35,31.38,31.32,31.33,24933.0,20.3587,20.3782,20.3392,20.3457,24933.0
2018-01-03 10:00:00,31.33,31.44,31.31,31.44,70029.0,20.3457,20.4171,20.3327,20.4171,70029.0
2018-01-03 10:05:00,31.44,31.46,31.4,31.4,67083.0,20.4171,20.4301,20.3912,20.3912,67083.0
2018-01-03 10:10:00,31.41,31.42,31.37,31.37,58561.0,20.3977,20.4042,20.3717,20.3717,58561.0
2018-01-03 10:15:00,31.37,31.48,31.37,31.48,212948.0,20.3717,20.4431,20.3717,20.4431,212948.0
2018-01-03 10:20:00,31.47,31.52,31.42,31.51,74935.0,20.4366,20.4691,20.4042,20.4626,74935.0
2018-01-03 10:25:00,31.51,31.56,31.49,31.52,98668.0,20.4626,20.4951,20.4496,20.4691,98668.0
2018-01-03 10:30:00,31.52,31.62,31.5,31.61,165996.0,20.4691,20.534,20.4561,20.5275,165996.0
2018-01-03 10:35:00,31.62,31.65,31.61,31.62,37010.0,20.534,20.5535,20.5275,20.534,37010.0
2018-01-03 10:40:00,31.62,31.72,31.6,31.72,70618.0,20.534,20.599,20.521,20.599,70618.0
2018-01-03 10:45:00,31.71,31.82,31.71,31.8,183718.0,20.5925,20.6639,20.5925,20.6509,183718.0
2018-01-03 10:50:00,31.81,31.82,31.69,31.7,111718.0,20.6574,20.6639,20.5795,20.586,111718.0
2018-01-03 10:55:00,31.71,31.76,31.7,31.73,227368.0,20.5925,20.6249,20.586,20.6055,227368.0
2018-01-03 11:00:00,31.73,31.75,31.7,31.74,55292.0,20.6055,20.6185,20.586,20.612,55292.0
2018-01-03 11:05:00,31.73,31.75,31.67,31.71,120502.0,20.6055,20.6185,20.5665,20.5925,120502.0
2018-01-03 11:10:00,31.71,31.76,31.69,31.71,176382.0,20.5925,20.6249,20.5795,20.5925,176382.0
2018-01-03 11:15:00,31.71,31.84,31.71,31.78,75312.0,20.5925,20.6769,20.5925,20.6379,75312.0
2018-01-03 11:20:00,31.78,31.78,31.7,31.71,47119.0,20.6379,20.6379,20.586,20.5925,47119.0
2018-01-03 11:25:00,31.72,31.78,31.7,31.76,63258.0,20.599,20.6379,20.586,20.6249,63258.0
2018-01-03 11:30:00,31.75,31.75,31.71,31.73,72590.0,20.6185,20.6185,20.5925,20.6055,72590.0
2018-01-03 11:35:00,31.73,31.77,31.66,31.7,127002.0,20.6055,20.6314,20.56,20.586,127002.0
2018-01-03 11:40:00,31.7,31.77,31.69,31.76,33344.0,20.586,20.6314,20.5795,20.6249,33344.0
2018-01-03 11:45:00,31.76,31.81,31.76,31.79,36406.0,20.6249,20.6574,20.6249,20.6444,36406.0
2018-01-03 11:50:00,31.79,31.8,31.74,31.76,24458.0,20.6444,20.6509,20.612,20.6249,24458.0
2018-01-03 11:55:00,31.75,31.82,31.74,31.78,47662.0,20.6185,20.6639,20.612,20.6379,47662.0
2018-01-03 12:00:00,31.78,31.83,31.78,31.78,33058.0,20.6379,20.6704,20.6379,20.6379,33058.0
2018-01-03 12:05:00,31.78,31.85,31.77,31.84,43027.0,20.6379,20.6834,20.6314,20.6769,43027.0
2018-01-03 12:10:00,31.84,31.89,31.83,31.89,42712.0,20.6769,20.7094,20.6704,20.7094,42712.0
2018-01-03 12:15:00,31.88,31.89,31.84,31.87,34816.0,20.7029,20.7094,20.6769,20.6964,34816.0
2018-01-03 12:20:00,31.87,31.96,31.85,31.94,76824.0,20.6964,20.7548,20.6834,20.7418,76824.0
2018-01-03 12:25:00,31.93,31.99,31.89,31.89,118842.0,20.7353,20.7743,20.7094,20.7094,118842.0
2018-01-03 12:30:00,31.89,31.93,31.87,31.89,66366.0,20.7094,20.7353,20.6964,20.7094,66366.0
2018-01-03 12:35:00,31.89,31.98,31.88,31.92,61855.0,20.7094,20.7678,20.7029,20.7289,61855.0
2018-01-03 12:40:00,31.91,31.96,31.91,31.96,37397.0,20.7224,20.7548,20.7224,20.7548,37397.0
2018-01-03 12:45:00,31.96,32.04,31.95,32.0,189777.0,20.7548,20.8068,20.7483,20.7808,189777.0
2018-01-03 12:50:00,32.01,32.03,31.99,32.0,99010.0,20.7873,20.8003,20.7743,20.7808,99010.0
2018-01-03 12:55:00,32.0,32.01,31.88,31.88,79406.0,20.7808,20.7873,20.7029,20.7029,79406.0
2018-01-03 13:00:00,31.89,32.04,31.88,32.0,91361.0,20.7094,20.8068,20.7029,20.7808,91361.0
2018-01-03 13:05:00,32.0,32.03,31.97,31.99,125442.0,20.7808,20.8003,20.7613,20.7743,125442.0
2018-01-03 13:10:00,31.98,32.02,31.98,31.99,45337.0,20.7678,20.7938,20.7678,20.7743,45337.0
2018-01-03 13:15:00,31.99,32.02,31.98,31.99,48020.0,20.7743,20.7938,20.7678,20.7743,48020.0
2018-01-03 13:20:00,31.99,32.04,31.98,32.02,53896.0,20.7743,20.8068,20.7678,20.7938,53896.0
2018-01-03 13:25:00,32.02,32.03,31.98,31.99,58128.0,20.7938,20.8003,20.7678,20.7743,58128.0
2018-01-03 13:30:00,31.99,32.05,31.98,32.04,125952.0,20.7743,20.8133,20.7678,20.8068,125952.0
2018-01-03 13:35:00,32.04,32.06,31.98,31.98,86703.0,20.8068,20.8198,20.7678,20.7678,86703.0
2018-01-03 13:40:00,31.99,32.01,31.91,31.93,212780.0,20.7743,20.7873,20.7224,20.7353,212780.0
2018-01-03 13:45:00,31.94,31.95,31.84,31.88,179075.0,20.7418,20.7483,20.6769,20.7029,179075.0
2018-01-03 13:50:00,31.88,31.93,31.81,31.93,170745.0,20.7029,20.7353,20.6574,20.7353,170745.0
2018-01-03 13:55:00,31.93,31.93,31.87,31.9,116601.0,20.7353,20.7353,20.6964,20.7159,116601.0
2018-01-03 14:00:00,31.9,31.9,31.82,31.85,135753.0,20.7159,20.7159,20.6639,20.6834,135753.0
2018-01-03 14:05:00,31.85,31.86,31.75,31.78,149884.0,20.6834,20.6899,20.6185,20.6379,149884.0
2018-01-03 14:10:00,31.78,31.85,31.76,31.85,116713.0,20.6379,20.6834,20.6249,20.6834,116713.0
2018-01-03 14:15:00,31.85,31.85,31.79,31.84,83780.0,20.6834,20.6834,20.6444,20.6769,83780.0
2018-01-03 14:20:00,31.84,31.86,31.82,31.83,69365.0,20.6769,20.6899,20.6639,20.6704,69365.0
2018-01-03 14:25:00,31.82,31.87,31.81,31.85,84083.0,20.6639,20.6964,20.6574,20.6834,84083.0
2018-01-03 14:30:00,31.84,31.89,31.83,31.89,95325.0,20.6769,20.7094,20.6704,20.7094,95325.0
2018-01-03 14:35:00,31.89,31.93,31.87,31.87,78135.0,20.7094,20.7353,20.6964,20.6964,78135.0
2018-01-03 14:40:00,31.88,31.91,31.84,31.89,105603.0,20.7029,20.7224,20.6769,20.7094,105603.0
2018-01-03 14:45:00,31.9,31.93,31.89,31.9,68788.0,20.7159,20.7353,20.7094,20.7159,68788.0
2018-01-03 14:50:00,31.9,31.93,31.87,31.91,72108.0,20.7159,20.7353,20.6964,20.7224,72108.0
2018-01-03 14:55:00,31.91,31.93,31.89,31.92,68872.0,20.7224,20.7353,20.7094,20.7289,68872.0
2018-01-03 15:00:00,31.92,31.94,31.88,31.9,104618.0,20.7289,20.7418,20.7029,20.7159,104618.0
2018-01-03 15:05:00,31.89,31.95,31.89,31.93,58936.0,20.7094,20.7483,20.7094,20.7353,58936.0
2018-01-03 15:10:00,31.93,32.01,31.92,32.0,155830.0,20.7353,20.7873,20.7289,20.7808,155830.0
2018-01-03 15:15:00,32.01,32.01,31.95,31.98,76064.0,20.7873,20.7873,20.7483,20.7678,76064.0
2018-01-03 15:20:00,31.98,31.99,31.96,31.99,98902.0,20.7678,20.7743,20.7548,20.7743,98902.0
2018-01-03 15:25:00,31.99,32.02,31.98,32.01,101178.0,20.7743,20.7938,20.7678,20.7873,101178.0
2018-01-03 15:30:00,32.01,32.03,31.99,32.02,70939.0,20.7873,20.8003,20.7743,20.7938,70939.0
2018-01-03 15:35:00,32.02,32.03,31.94,32.0,122498.0,20.7938,20.8003,20.7418,20.7808,122498.0
2018-01-03 15:40:00,32.0,32.0,31.96,31.98,209959.0,20.7808,20.7808,20.7548,20.7678,209959.0
2018-01-03 15:45:00,31.98,32.02,31.97,31.99,157234.0,20.7678,20.7938,20.7613,20.7743,157234.0
2018-01-03 15:50:00,31.99,32.01,31.96,32.01,193833.0,20.7743,20.7873,20.7548,20.7873,193833.0
2018-01-03 15:55:00,32.01,32.01,31.97,31.99,540243.0,20.7873,20.7873,20.7613,20.7743,540243.0
2018-01-04 09:30:00,32.06,32.13,31.98,32.01,85804.0,20.8198,20.8652,20.7678,20.7873,85804.0
2018-01-04 09:35:00,32.02,32.03,31.92,31.94,40156.0,20.7938,20.8003,20.7289,20.7418,40156.0
2018-01-04 09:40:00,31.94,31.96,31.82,31.9,85058.0,20.7418,20.7548,20.6639,20.7159,85058.0
2018-01-04 09:45:00,31.9,32.08,31.89,32.08,80517.0,20.7159,20.8328,20.7094,20.8328,80517.0
2018-01-04 09:50:00,32.08,32.14,32.05,32.05,198231.0,20.8328,20.8717,20.8133,20.8133,198231.0
2018-01-04 09:55:00,32.05,32.06,31.99,32.02,72878.0,20.8133,20.8198,20.7743,20.7938,72878.0
2018-01-04 10:00:00,32.01,32.06,31.99,32.03,96150.0,20.7873,20.8198,20.7743,20.8003,96150.0
2018-01-04 10:05:00,32.04,32.05,32.02,32.03,50026.0,20.8068,20.8133,20.7938,20.8003,50026.0
2018-01-04 10:10:00,32.04,32.05,32.0,32.02,39905.0,20.8068,20.8133,20.7808,20.7938,39905.0
2018-01-04 10:15:00,32.02,32.05,32.0,32.05,58238.0,20.7938,20.8133,20.7808,20.8133,58238.0
2018-01-04 10:20:00,32.05,32.08,32.01,32.07,47436.0,20.8133,20.8328,20.7873,20.8263,47436.0
2018-01-04 10:25:00,32.07,32.18,32.06,32.18,73919.0,20.8263,20.8977,20.8198,20.8977,73919.0
2018-01-04 10:30:00,32.18,32.29,32.17,32.26,160277.0,20.8977,20.9691,20.8912,20.9497,160277.0
2018-01-04 10:35:00,32.26,32.29,32.24,32.27,145994.0,20.9497,20.9691,20.9367,20.9561,145994.0
2018-01-04 10:40:00,32.27,32.31,32.24,32.31,128237.0,20.9561,20.9821,20.9367,20.9821,128237.0
2018-01-04 10:45:00,32.3,32.34,32.26,32.33,121417.0,20.9756,21.0016,20.9497,20.9951,121417.0
2018-01-04 10:50:00,32.33,32.37,32.32,32.35,112989.0,20.9951,21.0211,20.9886,21.0081,112989.0
2018-01-04 10:55:00,32.34,32.36,32.25,32.27,70789.0,21.0016,21.0146,20.9432,20.9561,70789.0
2018-01-04 11:00:00,32.25,32.28,32.24,32.27,67089.0,20.9432,20.9626,20.9367,20.9561,67089.0
2018-01-04 11:05:00,32.27,32.31,32.24,32.26,39845.0,20.9561,20.9821,20.9367,20.9497,39845.0
2018-01-04 11:10:00,32.26,32.29,32.24,32.25,59229.0,20.9497,20.9691,20.9367,20.9432,59229.0
2018-01-04 11:15:00,32.25,32.29,32.24,32.29,60988.0,20.9432,20.9691,20.9367,20.9691,60988.0
2018-01-04 11:20:00,32.29,32.35,32.26,32.33,59326.0,20.9691,21.0081,20.9497,20.9951,59326.0
2018-01-04 11:25:00,32.34,32.34,32.3,32.32,35441.0,21.0016,21.0016,20.9756,20.9886,35441.0
2018-01-04 11:30:00,32.33,32.34,32.29,32.33,122334.0,20.9951,21.0016,20.9691,20.9951,122334.0
2018-01-04 11:35:00,32.33,32.34,32.28,32.33,59973.0,20.9951,21.0016,20.9626,20.9951,59973.0
2018-01-04 11:40:00,32.33,32.34,32.29,32.3,59583.0,20.9951,21.0016,20.9691,20.9756,59583.0
2018-01-04 11:45:00,32.3,32.33,32.29,32.3,29724.0,20.9756,20.9951,20.9691,20.9756,29724.0
2018-01-04 11:50:00,32.3,32.31,32.28,32.3,46535.0,20.9756,20.9821,20.9626,20.9756,46535.0
2018-01-04 11:55:00,32.3,32.3,32.28,32.29,105711.0,20.9756,20.9756,20.9626,20.9691,105711.0
2018-01-04 12:00:00,32.28,32.29,32.26,32.29,52902.0,20.9626,20.9691,20.9497,20.9691,52902.0
2018-01-04 12:05:00,32.29,32.31,32.27,32.31,37716.0,20.9691,20.9821,20.9561,20.9821,37716.0
2018-01-04 12:10:00,32.32,32.33,32.27,32.29,27086.0,20.9886,20.9951,20.9561,20.9691,27086.0
2018-01-04 12:15:00,32.29,32.3,32.27,32.27,20406.0,20.9691,20.9756,20.9561,20.9561,20406.0
2018-01-04 12:20:00,32.27,32.29,32.27,32.27,42996.0,20.9561,20.9691,20.9561,20.9561,42996.0
2018-01-04 12:25:00,32.28,32.3,32.27,32.27,56277.0,20.9626,20.9756,20.9561,20.9561,56277.0
2018-01-04 12:30:00,32.27,32.28,32.25,32.26,118782.0,20.9561,20.9626,20.9432,20.9497,118782.0
2018-01-04 12:35:00,32.26,32.27,32.24,32.26,39695.0,20.9497,20.9561,20.9367,20.9497,39695.0
2018-01-04 12:40:00,32.26,32.28,32.24,32.26,18395.0,20.9497,20.9626,20.9367,20.9497,18395.0
2018-01-04 12:45:00,32.27,32.28,32.26,32.27,13701.0,20.9561,20.9626,20.9497,20.9561,13701.0
2018-01-04 12:50:00,32.27,32.32,32.27,32.32,100812.0,20.9561,20.9886,20.9561,20.9886,100812.0
2018-01-04 12:55:00,32.32,32.34,32.29,32.31,34573.0,20.9886,21.0016,20.9691,20.9821,34573.0
2018-01-04 13:00:00,32.31,32.32,32.24,32.27,102198.0,20.9821,20.9886,20.9367,20.9561,102198.0
2018-01-04 13:05:00,32.26,32.29,32.25,32.27,31692.0,20.9497,20.9691,20.9432,20.9561,31692.0
2018-01-04 13:10:00,32.26,32.28,32.25,32.28,98256.0,20.9497,20.9626,20.9432,20.9626,98256.0
2018-01-04 13:15:00,32.28,32.33,32.27,32.3,67204.0,20.9626,20.9951,20.9561,20.9756,67204.0
2018-01-04 13:20:00,32.29,32.29,32.24,32.27,38167.0,20.9691,20.9691,20.9367,20.9561,38167.0
2018-01-04 13:25:00,32.26,32.28,32.25,32.27,22957.0,20.9497,20.9626,20.9432,20.9561,22957.0
2018-01-04 13:30:00,32.27,32.29,32.26,32.27,156983.0,20.9561,20.9691,20.9497,20.9561,156983.0
2018-01-04 13:35:00,32.27,32.3,32.26,32.29,17220.0,20.9561,20.9756,20.9497,20.9691,17220.0
2018-01-04 13:40:00,32.29,32.34,32.28,32.32,40957.0,20.9691,21.0016,20.9626,20.9886,40957.0
2018-01-04 13:45:00,32.33,32.33,32.3,32.3,58094.0,20.9951,20.9951,20.9756,20.9756,58094.0
2018-01-04 13:50:00,32.3,32.32,32.26,32.29,94546.0,20.9756,20.9886,20.9497,20.9691,94546.0
2018-01-04 13:55:00,32.29,32.3,32.26,32.27,83568.0,20.9691,20.9756,20.9497,20.9561,83568.0
2018-01-04 14:00:00,32.27,32.28,32.26,32.26,118619.0,20.9561,20.9626,20.9497,20.9497,118619.0
2018-01-04 14:05:00,32.27,32.28,32.24,32.26,63818.0,20.9561,20.9626,20.9367,20.9497,63818.0
2018-01-04 14:10:00,32.25,32.27,32.25,32.27,58676.0,20.9432,20.9561,20.9432,20.9561,58676.0
2018-01-04 14:15:00,32.27,32.29,32.25,32.29,79456.0,20.9561,20.9691,20.9432,20.9691,79456.0
2018-01-04 14:20:00,32.29,32.29,32.25,32.27,85822.0,20.9691,20.9691,20.9432,20.9561,85822.0
2018-01-04 14:25:00,32.27,32.28,32.26,32.27,107691.0,20.9561,20.9626,20.9497,20.9561,107691.0
2018-01-04 14:30:00,32.27,32.31,32.26,32.31,55890.0,20.9561,20.9821,20.9497,20.9821,55890.0
2018-01-04 14:35:00,32.3,32.34,32.3,32.33,46191.0,20.9756,21.0016,20.9756,20.9951,46191.0
2018-01-04 14:40:00,32.34,32.36,32.32,32.36,56097.0,21.0016,21.0146,20.9886,21.0146,56097.0
2018-01-04 14:45:00,32.36,32.4,32.35,32.4,69313.0,21.0146,21.0406,21.0081,21.0406,69313.0
2018-01-04 14:50:00,32.39,32.43,32.39,32.43,76402.0,21.0341,21.06,21.0341,21.06,76402.0
2018-01-04 14:55:00,32.42,32.43,32.42,32.42,33221.0,21.0536,21.06,21.0536,21.0536,33221.0
2018-01-04 15:00:00,32.43,32.45,32.42,32.44,60238.0,21.06,21.073,21.0536,21.0665,60238.0
2018-01-04 15:05:00,32.44,32.45,32.41,32.43,79950.0,21.0665,21.073,21.0471,21.06,79950.0
2018-01-04 15:10:00,32.43,32.45,32.42,32.45,62920.0,21.06,21.073,21.0536,21.073,62920.0
2018-01-04 15:15:00,32.45,32.47,32.43,32.46,123197.0,21.073,21.086,21.06,21.0795,123197.0
2018-01-04 15:20:00,32.46,32.48,32.45,32.48,65503.0,21.0795,21.0925,21.073,21.0925,65503.0
2018-01-04 15:25:00,32.48,32.5,32.46,32.47,86925.0,21.0925,21.1055,21.0795,21.086,86925.0
2018-01-04 15:30:00,32.47,32.47,32.46,32.47,82661.0,21.086,21.086,21.0795,21.086,82661.0
2018-01-04 15:35:00,32.46,32.52,32.46,32.52,126092.0,21.0795,21.1185,21.0795,21.1185,126092.0
2018-01-04 15:40:00,32.52,32.53,32.5,32.5,132842.0,21.1185,21.125,21.1055,21.1055,132842.0
2018-01-04 15:45:00,32.51,32.54,32.5,32.54,114901.0,21.112,21.1315,21.1055,21.1315,114901.0
2018-01-04 15:50:00,32.54,32.56,32.5,32.51,250416.0,21.1315,21.1445,21.1055,21.112,250416.0
2018-01-04 15:55:00,32.51,32.61,32.5,32.55,581750.0,21.112,21.1769,21.1055,21.138,581750.0
2018-01-05 09:30:00,32.6,32.65,32.24,32.28,87424.0,21.1704,21.2029,20.9367,20.9626,87424.0
2018-01-05 09:35:00,32.28,32.38,32.22,32.26,77398.0,20.9626,21.0276,20.9237,20.9497,77398.0
2018-01-05 09:40:00,32.25,32.31,32.18,32.19,81612.0,20.9432,20.9821,20.8977,20.9042,81612.0
2018-01-05 09:45:00,32.2,32.31,32.19,32.3,72683.0,20.9107,20.9821,20.9042,20.9756,72683.0
2018-01-05 09:50:00,32.3,32.42,32.29,32.42,75494.0,20.9756,21.0536,20.9691,21.0536,75494.0
2018-01-05 09:55:00,32.42,32.56,32.42,32.55,104596.0,21.0536,21.1445,21.0536,21.138,104596.0
2018-01-05 10:00:00,32.55,32.55,32.47,32.49,75893.0,21.138,21.138,21.086,21.099,75893.0
2018-01-05 10:05:00,32.49,32.54,32.46,32.54,56710.0,21.099,21.1315,21.0795,21.1315,56710.0
2018-01-05 10:10:00,32.53,32.54,32.48,32.51,104415.0,21.125,21.1315,21.0925,21.112,104415.0
2018-01-05 10:15:00,32.51,32.53,32.45,32.45,170733.0,21.112,21.125,21.073,21.073,170733.0
2018-01-05 10:20:00,32.44,32.45,32.4,32.41,78064.0,21.0665,21.073,21.0406,21.0471,78064.0
2018-01-05 10:25:00,32.4,32.43,32.39,32.43,70904.0,21.0406,21.06,21.0341,21.06,70904.0
2018-01-05 10:30:00,32.42,32.45,32.39,32.4,74388.0,21.0536,21.073,21.0341,21.0406,74388.0
2018-01-05 10:35:00,32.4,32.41,32.29,32.29,93849.0,21.0406,21.0471,20.9691,20.9691,93849.0
2018-01-05 10:40:00,32.3,32.31,32.2,32.2,95628.0,20.9756,20.9821,20.9107,20.9107,95628.0
2018-01-05 10:45:00,32.2,32.27,32.2,32.2,157224.0,20.9107,20.9561,20.9107,20.9107,157224.0
2018-01-05 10:50:00,32.2,32.21,32.15,32.15,119199.0,20.9107,20.9172,20.8782,20.8782,119199.0
2018-01-05 10:55:00,32.16,32.22,32.1,32.11,118476.0,20.8847,20.9237,20.8457,20.8522,118476.0
2018-01-05 11:00:00,32.11,32.11,32.05,32.07,101050.0,20.8522,20.8522,20.8133,20.8263,101050.0
2018-01-05 11:05:00,32.08,32.17,32.07,32.17,40406.0,20.8328,20.8912,20.8263,20.8912,40406.0
2018-01-05 11:10:00,32.16,32.29,32.13,32.25,103961.0,20.8847,20.9691,20.8652,20.9432,103961.0
2018-01-05 11:15:00,32.25,32.26,32.18,32.19,50808.0,20.9432,20.9497,20.8977,20.9042,50808.0
2018-01-05 11:20:00,32.19,32.21,32.16,32.21,48891.0,20.9042,20.9172,20.8847,20.9172,48891.0
2018-01-05 11:25:00,32.2,32.26,32.2,32.26,70275.0,20.9107,20.9497,20.9107,20.9497,70275.0
2018-01-05 11:30:00,32.26,32.35,32.26,32.34,98673.0,20.9497,21.0081,20.9497,21.0016,98673.0
2018-01-05 11:35:00,32.34,32.37,32.27,32.32,93959.0,21.0016,21.0211,20.9561,20.9886,93959.0
2018-01-05 11:40:00,32.32,32.33,32.23,32.25,60005.0,20.9886,20.9951,20.9302,20.9432,60005.0
2018-01-05 11:45:00,32.24,32.25,32.21,32.23,32328.0,20.9367,20.9432,20.9172,20.9302,32328.0
2018-01-05 11:50:00,32.23,32.27,32.22,32.25,59727.0,20.9302,20.9561,20.9237,20.9432,59727.0
2018-01-05 11:55:00,32.25,32.29,32.25,32.25,56749.0,20.9432,20.9691,20.9432,20.9432,56749.0
2018-01-05 12:00:00,32.25,32.27,32.22,32.23,52950.0,20.9432,20.9561,20.9237,20.9302,52950.0
2018-01-05 12:05:00,32.22,32.23,32.18,32.21,37317.0,20.9237,20.9302,20.8977,20.9172,37317.0
2018-01-05 12:10:00,32.22,32.24,32.21,32.23,21806.0,20.9237,20.9367,20.9172,20.9302,21806.0
2018-01-05 12:15:00,32.24,32.27,32.23,32.23,23711.0,20.9367,20.9561,20.9302,20.9302,23711.0
2018-01-05 12:20:00,32.23,32.25,32.23,32.25,9366.0,20.9302,20.9432,20.9302,20.9432,9366.0
2018-01-05 12:25:00,32.25,32.27,32.22,32.22,24961.0,20.9432,20.9561,20.9237,20.9237,24961.0
2018-01-05 12:30:00,32.22,32.23,32.2,32.21,26390.0,20.9237,20.9302,20.9107,20.9172,26390.0
2018-01-05 12:35:00,32.21,32.21,32.16,32.2,41220.0,20.9172,20.9172,20.8847,20.9107,41220.0
2018-01-05 12:40:00,32.2,32.2,32.17,32.17,27040.0,20.9107,20.9107,20.8912,20.8912,27040.0
2018-01-05 12:45:00,32.17,32.18,32.14,32.15,36922.0,20.8912,20.8977,20.8717,20.8782,36922.0
2018-01-05 12:50:00,32.16,32.19,32.15,32.15,39770.0,20.8847,20.9042,20.8782,20.8782,39770.0
2018-01-05 12:55:00,32.15,32.16,32.11,32.15,32725.0,20.8782,20.8847,20.8522,20.8782,32725.0
2018-01-05 13:00:00,32.15,32.17,32.13,32.17,43744.0,20.8782,20.8912,20.8652,20.8912,43744.0
2018-01-05 13:05:00,32.17,32.18,32.12,32.13,37311.0,20.8912,20.8977,20.8587,20.8652,37311.0
2018-01-05 13:10:00,32.13,32.14,32.1,32.12,35864.0,20.8652,20.8717,20.8457,20.8587,35864.0
2018-01-05 13:15:00,32.12,32.24,32.12,32.23,50432.0,20.8587,20.9367,20.8587,20.9302,50432.0
2018-01-05 13:20:00,32.23,32.25,32.2,32.22,72646.0,20.9302,20.9432,20.9107,20.9237,72646.0
2018-01-05 13:25:00,32.21,32.23,32.2,32.23,34402.0,20.9172,20.9302,20.9107,20.9302,34402.0
2018-01-05 13:30:00,32.23,32.25,32.18,32.18,38788.0,20.9302,20.9432,20.8977,20.8977,38788.0
2018-01-05 13:35:00,32.19,32.28,32.18,32.28,44938.0,20.9042,20.9626,20.8977,20.9626,44938.0
2018-01-05 13:40:00,32.27,32.28,32.27,32.27,13408.0,20.9561,20.9626,20.9561,20.9561,13408.0
2018-01-05 13:45:00,32.27,32.28,32.26,32.27,67420.0,20.9561,20.9626,20.9497,20.9561,67420.0
2018-01-05 13:50:00,32.26,32.3,32.26,32.3,31804.0,20.9497,20.9756,20.9497,20.9756,31804.0
2018-01-05 13:55:00,32.3,32.3,32.26,32.27,33665.0,20.9756,20.9756,20.9497,20.9561,33665.0
2018-01-05 14:00:00,32.27,32.32,32.27,32.32,55054.0,20.9561,20.9886,20.9561,20.9886,55054.0
2018-01-05 14:05:00,32.32,32.33,32.31,32.32,29338.0,20.9886,20.9951,20.9821,20.9886,29338.0
2018-01-05 14:10:00,32.32,32.33,32.31,32.33,27119.0,20.9886,20.9951,20.9821,20.9951,27119.0
2018-01-05 14:15:00,32.33,32.38,32.32,32.38,45380.0,20.9951,21.0276,20.9886,21.0276,45380.0
2018-01-05 14:20:00,32.37,32.39,32.33,32.34,96333.0,21.0211,21.0341,20.9951,21.0016,96333.0
2018-01-05 14:25:00,32.34,32.38,32.33,32.34,81358.0,21.0016,21.0276,20.9951,21.0016,81358.0
2018-01-05 14:30:00,32.34,32.38,32.34,32.38,34579.0,21.0016,21.0276,21.0016,21.0276,34579.0
2018-01-05 14:35:00,32.38,32.4,32.37,32.37,35401.0,21.0276,21.0406,21.0211,21.0211,35401.0
2018-01-05 14:40:00,32.37,32.39,32.37,32.38,86927.0,21.0211,21.0341,21.0211,21.0276,86927.0
2018-01-05 14:45:00,32.38,32.39,32.34,32.34,80512.0,21.0276,21.0341,21.0016,21.0016,80512.0
2018-01-05 14:50:00,32.34,32.36,32.34,32.35,93356.0,21.0016,21.0146,21.0016,21.0081,93356.0
2018-01-05 14:55:00,32.35,32.39,32.35,32.38,31441.0,21.0081,21.0341,21.0081,21.0276,31441.0
2018-01-05 15:00:00,32.38,32.39,32.34,32.36,71189.0,21.0276,21.0341,21.0016,21.0146,71189.0
2018-01-05 15:05:00,32.35,32.38,32.35,32.38,32324.0,21.0081,21.0276,21.0081,21.0276,32324.0
2018-01-05 15:10:00,32.37,32.38,32.34,32.37,76258.0,21.0211,21.0276,21.0016,21.0211,76258.0
2018-01-05 15:15:00,32.38,32.44,32.37,32.41,102308.0,21.0276,21.0665,21.0211,21.0471,102308.0
2018-01-05 15:20:00,32.41,32.42,32.4,32.41,42010.0,21.0471,21.0536,21.0406,21.0471,42010.0
2018-01-05 15:25:00,32.41,32.41,32.4,32.41,40071.0,21.0471,21.0471,21.0406,21.0471,40071.0
2018-01-05 15:30:00,32.41,32.42,32.39,32.41,129324.0,21.0471,21.0536,21.0341,21.0471,129324.0
2018-01-05 15:35:00,32.42,32.45,32.41,32.45,76400.0,21.0536,21.073,21.0471,21.073,76400.0
2018-01-05 15:40:00,32.45,32.45,32.42,32.43,119920.0,21.073,21.073,21.0536,21.06,119920.0
2018-01-05 15:45:00,32.43,32.47,32.42,32.47,118566.0,21.06,21.086,21.0536,21.086,118566.0
2018-01-05 15:50:00,32.47,32.47,32.46,32.47,90877.0,21.086,21.086,21.0795,21.086,90877.0
2018-01-05 15:55:00,32.47,32.5,32.44,32.45,472030.0,21.086,21.1055,21.0665,21.073,472030.0
2018-01-08 09:30:00,32.45,32.47,32.32,32.47,73746.0,21.073,21.086,20.9886,21.086,73746.0
2018-01-08 09:35:00,32.47,32.47,32.29,32.33,159242.0,21.086,21.086,20.9691,20.9951,159242.0
2018-01-08 09:40:00,32.33,32.36,32.27,32.35,96164.0,20.9951,21.0146,20.9561,21.0081,96164.0
2018-01-08 09:45:00,32.35,32.39,32.29,32.3,78157.0,21.0081,21.0341,20.9691,20.9756,78157.0
2018-01-08 09:50:00,32.29,32.34,32.26,32.33,24685.0,20.9691,21.0016,20.9497,20.9951,24685.0
2018-01-08 09:55:00,32.34,32.34,32.28,32.3,26943.0,21.0016,21.0016,20.9626,20.9756,26943.0
2018-01-08 10:00:00,32.29,32.34,32.27,32.33,39129.0,20.9691,21.0016,20.9561,20.9951,39129.0
2018-01-08 10:05:00,32.33,32.34,32.3,32.3,43283.0,20.9951,21.0016,20.9756,20.9756,43283.0
2018-01-08 10:10:00,32.31,32.35,32.3,32.3,46179.0,20.9821,21.0081,20.9756,20.9756,46179.0
2018-01-08 10:15:00,32.31,32.35,32.29,32.31,84527.0,20.9821,21.0081,20.9691,20.9821,84527.0
2018-01-08 10:20:00,32.31,32.33,32.28,32.29,42305.0,20.9821,20.9951,20.9626,20.9691,42305.0
2018-01-08 10:25:00,32.29,32.33,32.26,32.3,67819.0,20.9691,20.9951,20.9497,20.9756,67819.0
2018-01-08 10:30:00,32.3,32.35,32.3,32.33,66699.0,20.9756,21.0081,20.9756,20.9951,66699.0
2018-01-08 10:35:00,32.33,32.33,32.26,32.28,86325.0,20.9951,20.9951,20.9497,20.9626,86325.0
2018-01-08 10:40:00,32.29,32.33,32.28,32.31,62597.0,20.9691,20.9951,20.9626,20.9821,62597.0
2018-01-08 10:45:00,32.31,32.34,32.28,32.33,91284.0,20.9821,21.0016,20.9626,20.9951,91284.0
2018-01-08 10:50:00,32.33,32.34,32.31,32.34,20866.0,20.9951,21.0016,20.9821,21.0016,20866.0
2018-01-08 10:55:00,32.34,32.39,32.33,32.37,47475.0,21.0016,21.0341,20.9951,21.0211,47475.0
2018-01-08 11:00:00,32.37,32.37,32.33,32.36,54358.0,21.0211,21.0211,20.9951,21.0146,54358.0
2018-01-08 11:05:00,32.35,32.4,32.35,32.36,49094.0,21.0081,21.0406,21.0081,21.0146,49094.0
2018-01-08 11:10:00,32.36,32.39,32.34,32.36,67885.0,21.0146,21.0341,21.0016,21.0146,67885.0
2018-01-08 11:15:00,32.36,32.36,32.3,32.31,52350.0,21.0146,21.0146,20.9756,20.9821,52350.0
2018-01-08 11:20:00,32.31,32.36,32.3,32.34,37952.0,20.9821,21.0146,20.9756,21.0016,37952.0
2018-01-08 11:25:00,32.34,32.38,32.34,32.37,26594.0,21.0016,21.0276,21.0016,21.0211,26594.0
2018-01-08 11:30:00,32.36,32.38,32.35,32.36,26760.0,21.0146,21.0276,21.0081,21.0146,26760.0
2018-01-08 11:35:00,32.35,32.38,32.35,32.37,47765.0,21.0081,21.0276,21.0081,21.0211,47765.0
2018-01-08 11:40:00,32.38,32.41,32.38,32.38,30933.0,21.0276,21.0471,21.0276,21.0276,30933.0
2018-01-08 11:45:00,32.39,32.39,32.36,32.37,36664.0,21.0341,21.0341,21.0146,21.0211,36664.0
2018-01-08 11:50:00,32.37,32.39,32.34,32.35,66939.0,21.0211,21.0341,21.0016,21.0081,66939.0
2018-01-08 11:55:00,32.35,32.37,32.34,32.34,99271.0,21.0081,21.0211,21.0016,21.0016,99271.0
2018-01-08 12:00:00,32.34,32.39,32.34,32.39,69720.0,21.0016,21.0341,21.0016,21.0341,69720.0
2018-01-08 12:05:00,32.38,32.42,32.35,32.36,62755.0,21.0276,21.0536,21.0081,21.0146,62755.0
2018-01-08 12:10:00,32.37,32.38,32.34,32.34,57601.0,21.0211,21.0276,21.0016,21.0016,57601.0
2018-01-08 12:15:00,32.35,32.35,32.33,32.34,61943.0,21.0081,21.0081,20.9951,21.0016,61943.0
2018-01-08 12:20:00,32.33,32.35,32.33,32.34,35524.0,20.9951,21.0081,20.9951,21.0016,35524.0
2018-01-08 12:25:00,32.34,32.36,32.33,32.35,52767.0,21.0016,21.0146,20.9951,21.0081,52767.0
2018-01-08 12:30:00,32.34,32.35,32.32,32.33,46161.0,21.0016,21.0081,20.9886,20.9951,46161.0
2018-01-08 12:35:00,32.32,32.35,32.32,32.34,30918.0,20.9886,21.0081,20.9886,21.0016,30918.0
2018-01-08 12:40:00,32.35,32.38,32.34,32.37,34942.0,21.0081,21.0276,21.0016,21.0211,34942.0
2018-01-08 12:45:00,32.38,32.39,32.36,32.37,23260.0,21.0276,21.0341,21.0146,21.0211,23260.0
2018-01-08 12:50:00,32.36,32.41,32.36,32.41,33550.0,21.0146,21.0471,21.0146,21.0471,33550.0
2018-01-08 12:55:00,32.41,32.42,32.39,32.42,52480.0,21.0471,21.0536,21.0341,21.0536,52480.0
2018-01-08 13:00:00,32.41,32.42,32.38,32.4,38133.0,21.0471,21.0536,21.0276,21.0406,38133.0
2018-01-08 13:05:00,32.4,32.4,32.38,32.39,21841.0,21.0406,21.0406,21.0276,21.0341,21841.0
2018-01-08 13:10:00,32.4,32.43,32.39,32.43,43669.0,21.0406,21.06,21.0341,21.06,43669.0
2018-01-08 13:15:00,32.43,32.46,32.41,32.46,79547.0,21.06,21.0795,21.0471,21.0795,79547.0
2018-01-08 13:20:00,32.45,32.47,32.44,32.47,23756.0,21.073,21.086,21.0665,21.086,23756.0
2018-01-08 13:25:00,32.47,32.51,32.47,32.49,46728.0,21.086,21.112,21.086,21.099,46728.0
2018-01-08 13:30:00,32.49,32.5,32.45,32.47,38164.0,21.099,21.1055,21.073,21.086,38164.0
2018-01-08 13:35:00,32.48,32.5,32.45,32.46,32946.0,21.0925,21.1055,21.073,21.0795,32946.0
2018-01-08 13:40:00,32.47,32.49,32.43,32.43,41014.0,21.086,21.099,21.06,21.06,41014.0
2018-01-08 13:45:00,32.43,32.44,32.42,32.44,28407.0,21.06,21.0665,21.0536,21.0665,28407.0
2018-01-08 13:50:00,32.44,32.49,32.43,32.48,32107.0,21.0665,21.099,21.06,21.0925,32107.0
2018-01-08 13:55:00,32.49,32.5,32.47,32.47,38911.0,21.099,21.1055,21.086,21.086,38911.0
2018-01-08 14:00:00,32.47,32.48,32.46,32.48,28871.0,21.086,21.0925,21.0795,21.0925,28871.0
2018-01-08 14:05:00,32.48,32.49,32.47,32.47,35372.0,21.0925,21.099,21.086,21.086,35372.0
2018-01-08 14:10:00,32.48,32.51,32.47,32.5,36721.0,21.0925,21.112,21.086,21.1055,36721.0
2018-01-08 14:15:00,32.51,32.52,32.49,32.49,26077.0,21.112,21.1185,21.099,21.099,26077.0
2018-01-08 14:20:00,32.5,32.52,32.48,32.52,48013.0,21.1055,21.1185,21.0925,21.1185,48013.0
2018-01-08 14:25:00,32.51,32.52,32.48,32.51,34772.0,21.112,21.1185,21.0925,21.112,34772.0
2018-01-08 14:30:00,32.51,32.52,32.49,32.51,33550.0,21.112,21.1185,21.099,21.112,33550.0
2018-01-08 14:35:00,32.51,32.52,32.5,32.52,38518.0,21.112,21.1185,21.1055,21.1185,38518.0
2018-01-08 14:40:00,32.52,32.53,32.5,32.52,38605.0,21.1185,21.125,21.1055,21.1185,38605.0
2018-01-08 14:45:00,32.52,32.54,32.52,32.53,21102.0,21.1185,21.1315,21.1185,21.125,21102.0
2018-01-08 14:50:00,32.53,32.55,32.52,32.54,40500.0,21.125,21.138,21.1185,21.1315,40500.0
2018-01-08 14:55:00,32.54,32.56,32.53,32.56,31040.0,21.1315,21.1445,21.125,21.1445,31040.0
2018-01-08 15:00:00,32.55,32.58,32.55,32.58,40529.0,21.138,21.1575,21.138,21.1575,40529.0
2018-01-08 15:05:00,32.58,32.58,32.57,32.57,20536.0,21.1575,21.1575,21.151,21.151,20536.0
2018-01-08 15:10:00,32.58,32.58,32.52,32.54,143695.0,21.1575,21.1575,21.1185,21.1315,143695.0
2018-01-08 15:15:00,32.54,32.55,32.51,32.55,56684.0,21.1315,21.138,21.112,21.138,56684.0
2018-01-08 15:20:00,32.55,32.59,32.53,32.53,130501.0,21.138,21.164,21.125,21.125,130501.0
2018-01-08 15:25:00,32.53,32.53,32.51,32.52,41091.0,21.125,21.125,21.112,21.1185,41091.0
2018-01-08 15:30:00,32.52,32.53,32.51,32.52,41320.0,21.1185,21.125,21.112,21.1185,41320.0
2018-01-08 15:35:00,32.52,32.55,32.52,32.55,49122.0,21.1185,21.138,21.1185,21.138,49122.0
2018-01-08 15:40:00,32.55,32.56,32.54,32.56,54660.0,21.138,21.1445,21.1315,21.1445,54660.0
2018-01-08 15:45:00,32.56,32.56,32.54,32.54,90290.0,21.1445,21.1445,21.1315,21.1315,90290.0
2018-01-08 15:50:00,32.54,32.57,32.53,32.54,160653.0,21.1315,21.151,21.125,21.1315,160653.0
2018-01-08 15:55:00,32.54,32.59,32.53,32.58,287667.0,21.1315,21.164,21.125,21.1575,287667.0
2018-01-09 09:30:00,32.66,32.66,32.59,32.65,57902.0,21.2094,21.2094,21.164,21.2029,57902.0
2018-01-09 09:35:00,32.65,32.65,32.57,32.62,36698.0,21.2029,21.2029,21.151,21.1834,36698.0
2018-01-09 09:40:00,32.62,32.64,32.53,32.59,35809.0,21.1834,21.1964,21.125,21.164,35809.0
2018-01-09 09:45:00,32.6,32.61,32.57,32.59,23150.0,21.1704,21.1769,21.151,21.164,23150.0
2018-01-09 09:50:00,32.59,32.6,32.54,32.56,63087.0,21.164,21.1704,21.1315,21.1445,63087.0
2018-01-09 09:55:00,32.56,32.56,32.52,32.55,33110.0,21.1445,21.1445,21.1185,21.138,33110.0
2018-01-09 10:00:00,32.55,32.55,32.5,32.54,28803.0,21.138,21.138,21.1055,21.1315,28803.0
2018-01-09 10:05:00,32.53,32.53,32.47,32.5,33678.0,21.125,21.125,21.086,21.1055,33678.0
2018-01-09 10:10:00,32.51,32.59,32.51,32.57,28903.0,21.112,21.164,21.112,21.151,28903.0
2018-01-09 10:15:00,32.57,32.62,32.56,32.62,23332.0,21.151,21.1834,21.1445,21.1834,23332.0
2018-01-09 10:20:00,32.62,32.65,32.59,32.65,72085.0,21.1834,21.2029,21.164,21.2029,72085.0
2018-01-09 10:25:00,32.64,32.7,32.63,32.67,81661.0,21.1964,21.2354,21.1899,21.2159,81661.0
2018-01-09 10:30:00,32.67,32.67,32.62,32.62,22656.0,21.2159,21.2159,21.1834,21.1834,22656.0
2018-01-09 10:35:00,32.62,32.67,32.61,32.62,57451.0,21.1834,21.2159,21.1769,21.1834,57451.0
2018-01-09 10:40:00,32.62,32.68,32.62,32.66,34255.0,21.1834,21.2224,21.1834,21.2094,34255.0
2018-01-09 10:45:00,32.66,32.7,32.64,32.65,36539.0,21.2094,21.2354,21.1964,21.2029,36539.0
2018-01-09 10:50:00,32.66,32.67,32.63,32.66,14139.0,21.2094,21.2159,21.1899,21.2094,14139.0
2018-01-09 10:55:00,32.67,32.73,32.67,32.72,27429.0,21.2159,21.2549,21.2159,21.2484,27429.0
2018-01-09 11:00:00,32.72,32.74,32.71,32.72,31456.0,21.2484,21.2614,21.2419,21.2484,31456.0
2018-01-09 11:05:00,32.72,32.74,32.71,32.73,25000.0,21.2484,21.2614,21.2419,21.2549,25000.0
2018-01-09 11:10:00,32.72,32.8,32.71,32.8,62067.0,21.2484,21.3003,21.2419,21.3003,62067.0
2018-01-09 11:15:00,32.8,32.81,32.77,32.8,38597.0,21.3003,21.3068,21.2808,21.3003,38597.0
2018-01-09 11:20:00,32.8,32.82,32.77,32.8,31390.0,21.3003,21.3133,21.2808,21.3003,31390.0
2018-01-09 11:25:00,32.8,32.87,32.8,32.8,39072.0,21.3003,21.3458,21.3003,21.3003,39072.0
2018-01-09 11:30:00,32.81,32.83,32.79,32.81,23674.0,21.3068,21.3198,21.2938,21.3068,23674.0
2018-01-09 11:35:00,32.81,32.81,32.79,32.8,21173.0,21.3068,21.3068,21.2938,21.3003,21173.0
2018-01-09 11:40:00,32.8,32.84,32.77,32.77,22979.0,21.3003,21.3263,21.2808,21.2808,22979.0
2018-01-09 11:45:00,32.78,32.78,32.75,32.77,13161.0,21.2873,21.2873,21.2679,21.2808,13161.0
2018-01-09 11:50:00,32.78,32.81,32.77,32.79,16684.0,21.2873,21.3068,21.2808,21.2938,16684.0
2018-01-09 11:55:00,32.79,32.79,32.76,32.77,16134.0,21.2938,21.2938,21.2744,21.2808,16134.0
2018-01-09 12:00:00,32.77,32.77,32.72,32.77,26449.0,21.2808,21.2808,21.2484,21.2808,26449.0
2018-01-09 12:05:00,32.76,32.78,32.74,32.76,13271.0,21.2744,21.2873,21.2614,21.2744,13271.0
2018-01-09 12:10:00,32.75,32.77,32.72,32.72,13705.0,21.2679,21.2808,21.2484,21.2484,13705.0
2018-01-09 12:15:00,32.72,32.74,32.71,32.73,16318.0,21.2484,21.2614,21.2419,21.2549,16318.0
2018-01-09 12:20:00,32.72,32.74,32.71,32.73,7979.0,21.2484,21.2614,21.2419,21.2549,7979.0
2018-01-09 12:25:00,32.74,32.77,32.73,32.76,30796.0,21.2614,21.2808,21.2549,21.2744,30796.0
2018-01-09 12:30:00,32.75,32.77,32.74,32.75,24355.0,21.2679,21.2808,21.2614,21.2679,24355.0
2018-01-09 12:35:00,32.75,32.76,32.74,32.76,22622.0,21.2679,21.2744,21.2614,21.2744,22622.0
2018-01-09 12:40:00,32.75,32.76,32.72,32.74,29616.0,21.2679,21.2744,21.2484,21.2614,29616.0
2018-01-09 12:45:00,32.75,32.77,32.74,32.76,13962.0,21.2679,21.2808,21.2614,21.2744,13962.0
2018-01-09 12:50:00,32.75,32.76,32.72,32.73,34490.0,21.2679,21.2744,21.2484,21.2549,34490.0
2018-01-09 12:55:00,32.73,32.74,32.72,32.74,15594.0,21.2549,21.2614,21.2484,21.2614,15594.0
2018-01-09 13:00:00,32.73,32.75,32.73,32.75,15655.0,21.2549,21.2679,21.2549,21.2679,15655.0
2018-01-09 13:05:00,32.75,32.78,32.74,32.76,19250.0,21.2679,21.2873,21.2614,21.2744,19250.0
2018-01-09 13:10:00,32.76,32.77,32.71,32.72,26866.0,21.2744,21.2808,21.2419,21.2484,26866.0
2018-01-09 13:15:00,32.72,32.73,32.68,32.72,36793.0,21.2484,21.2549,21.2224,21.2484,36793.0
2018-01-09 13:20:00,32.71,32.73,32.7,32.72,19707.0,21.2419,21.2549,21.2354,21.2484,19707.0
2018-01-09 13:25:00,32.72,32.73,32.7,32.73,22613.0,21.2484,21.2549,21.2354,21.2549,22613.0
2018-01-09 13:30:00,32.73,32.75,32.72,32.75,10620.0,21.2549,21.2679,21.2484,21.2679,10620.0
2018-01-09 13:35:00,32.75,32.77,32.73,32.76,32396.0,21.2679,21.2808,21.2549,21.2744,32396.0
2018-01-09 13:40:00,32.75,32.76,32.74,32.76,17575.0,21.2679,21.2744,21.2614,21.2744,17575.0
2018-01-09 13:45:00,32.76,32.78,32.75,32.77,24326.0,21.2744,21.2873,21.2679,21.2808,24326.0
2018-01-09 13:50:00,32.77,32.78,32.76,32.77,19439.0,21.2808,21.2873,21.2744,21.2808,19439.0
2018-01-09 13:55:00,32.77,32.78,32.76,32.77,9409.0,21.2808,21.2873,21.2744,21.2808,9409.0
2018-01-09 14:00:00,32.78,32.78,32.75,32.76,36920.0,21.2873,21.2873,21.2679,21.2744,36920.0
2018-01-09 14:05:00,32.75,32.77,32.75,32.77,10680.0,21.2679,21.2808,21.2679,21.2808,10680.0
2018-01-09 14:10:00,32.77,32.78,32.75,32.76,19788.0,21.2808,21.2873,21.2679,21.2744,19788.0
2018-01-09 14:15:00,32.76,32.78,32.75,32.77,18820.0,21.2744,21.2873,21.2679,21.2808,18820.0
2018-01-09 14:20:00,32.77,32.79,32.75,32.76,20613.0,21.2808,21.2938,21.2679,21.2744,20613.0
2018-01-09 14:25:00,32.76,32.78,32.75,32.77,13016.0,21.2744,21.2873,21.2679,21.2808,13016.0
2018-01-09 14:30:00,32.77,32.78,32.74,32.74,86495.0,21.2808,21.2873,21.2614,21.2614,86495.0
2018-01-09 14:35:00,32.74,32.76,32.73,32.75,22744.0,21.2614,21.2744,21.2549,21.2679,22744.0
2018-01-09 14:40:00,32.75,32.76,32.75,32.76,11304.0,21.2679,21.2744,21.2679,21.2744,11304.0
2018-01-09 14:45:00,32.76,32.76,32.74,32.76,20354.0,21.2744,21.2744,21.2614,21.2744,20354.0
2018-01-09 14:50:00,32.76,32.78,32.75,32.77,36049.0,21.2744,21.2873,21.2679,21.2808,36049.0
2018-01-09 14:55:00,32.77,32.78,32.75,32.77,78414.0,21.2808,21.2873,21.2679,21.2808,78414.0
2018-01-09 15:00:00,32.77,32.77,32.75,32.76,29106.0,21.2808,21.2808,21.2679,21.2744,29106.0
2018-01-09 15:05:00,32.76,32.78,32.74,32.76,40517.0,21.2744,21.2873,21.2614,21.2744,40517.0
2018-01-09 15:10:00,32.76,32.76,32.75,32.76,8208.0,21.2744,21.2744,21.2679,21.2744,8208.0
2018-01-09 15:15:00,32.76,32.76,32.74,32.75,40301.0,21.2744,21.2744,21.2614,21.2679,40301.0
2018-01-09 15:20:00,32.76,32.78,32.74,32.77,39637.0,21.2744,21.2873,21.2614,21.2808,39637.0
2018-01-09 15:25:00,32.77,32.8,32.75,32.75,58032.0,21.2808,21.3003,21.2679,21.2679,58032.0
2018-01-09 15:30:00,32.75,32.77,32.74,32.76,55147.0,21.2679,21.2808,21.2614,21.2744,55147.0
2018-01-09 15:35:00,32.76,32.79,32.74,32.78,85223.0,21.2744,21.2938,21.2614,21.2873,85223.0
2018-01-09 15:40:00,32.77,32.78,32.74,32.76,128651.0,21.2808,21.2873,21.2614,21.2744,128651.0
2018-01-09 15:45:00,32.75,32.78,32.74,32.76,140285.0,21.2679,21.2873,21.2614,21.2744,140285.0
2018-01-09 15:50:00,32.76,32.77,32.72,32.72,107194.0,21.2744,21.2808,21.2484,21.2484,107194.0
2018-01-09 15:55:00,32.73,32.73,32.69,32.73,298599.0,21.2549,21.2549,21.2289,21.2549,298599.0
2018-01-10 09:30:00,32.75,32.78,32.65,32.68,92548.0,21.2679,21.2873,21.2029,21.2224,92548.0
2018-01-10 09:35:00,32.68,32.7,32.61,32.64,50977.0,21.2224,21.2354,21.1769,21.1964,50977.0
2018-01-10 09:40:00,32.62,32.72,32.58,32.61,80637.0,21.1834,21.2484,21.1575,21.1769,80637.0
2018-01-10 09:45:00,32.6,32.61,32.54,32.56,44107.0,21.1704,21.1769,21.1315,21.1445,44107.0
2018-01-10 09:50:00,32.56,32.61,32.53,32.55,58457.0,21.1445,21.1769,21.125,21.138,58457.0
2018-01-10 09:55:00,32.55,32.58,32.48,32.48,45993.0,21.138,21.1575,21.0925,21.0925,45993.0
2018-01-10 10:00:00,32.47,32.53,32.43,32.5,56973.0,21.086,21.125,21.06,21.1055,56973.0
2018-01-10 10:05:00,32.5,32.58,32.49,32.57,37923.0,21.1055,21.1575,21.099,21.151,37923.0
2018-01-10 10:10:00,32.57,32.66,32.57,32.63,34444.0,21.151,21.2094,21.151,21.1899,34444.0
2018-01-10 10:15:00,32.62,32.63,32.59,32.62,34177.0,21.1834,21.1899,21.164,21.1834,34177.0
2018-01-10 10:20:00,32.62,32.62,32.59,32.6,41671.0,21.1834,21.1834,21.164,21.1704,41671.0
2018-01-10 10:25:00,32.6,32.63,32.59,32.62,28696.0,21.1704,21.1899,21.164,21.1834,28696.0
2018-01-10 10:30:00,32.61,32.62,32.58,32.61,108698.0,21.1769,21.1834,21.1575,21.1769,108698.0
2018-01-10 10:35:00,32.61,32.64,32.57,32.57,82244.0,21.1769,21.1964,21.151,21.151,82244.0
2018-01-10 10:40:00,32.57,32.61,32.55,32.56,243301.0,21.151,21.1769,21.138,21.1445,243301.0
2018-01-10 10:45:00,32.57,32.61,32.54,32.55,73912.0,21.151,21.1769,21.1315,21.138,73912.0
2018-01-10 10:50:00,32.56,32.56,32.51,32.55,27293.0,21.1445,21.1445,21.112,21.138,27293.0
2018-01-10 10:55:00,32.55,32.56,32.52,32.55,14227.0,21.138,21.1445,21.1185,21.138,14227.0
2018-01-10 11:00:00,32.54,32.61,32.54,32.59,43512.0,21.1315,21.1769,21.1315,21.164,43512.0
2018-01-10 11:05:00,32.59,32.62,32.58,32.62,76490.0,21.164,21.1834,21.1575,21.1834,76490.0
2018-01-10 11:10:00,32.62,32.67,32.6,32.65,34750.0,21.1834,21.2159,21.1704,21.2029,34750.0
2018-01-10 11:15:00,32.65,32.67,32.61,32.63,32148.0,21.2029,21.2159,21.1769,21.1899,32148.0
2018-01-10 11:20:00,32.63,32.65,32.63,32.63,23212.0,21.1899,21.2029,21.1899,21.1899,23212.0
2018-01-10 11:25:00,32.63,32.72,32.63,32.72,65809.0,21.1899,21.2484,21.1899,21.2484,65809.0
2018-01-10 11:30:00,32.71,32.75,32.7,32.73,45624.0,21.2419,21.2679,21.2354,21.2549,45624.0
2018-01-10 11:35:00,32.72,32.73,32.69,32.71,35116.0,21.2484,21.2549,21.2289,21.2419,35116.0
2018-01-10 11:40:00,32.71,32.74,32.69,32.7,87826.0,21.2419,21.2614,21.2289,21.2354,87826.0
2018-01-10 11:45:00,32.69,32.7,32.65,32.65,25529.0,21.2289,21.2354,21.2029,21.2029,25529.0
2018-01-10 11:50:00,32.66,32.68,32.65,32.66,38290.0,21.2094,21.2224,21.2029,21.2094,38290.0
2018-01-10 11:55:00,32.65,32.68,32.63,32.63,22949.0,21.2029,21.2224,21.1899,21.1899,22949.0
2018-01-10 12:00:00,32.64,32.67,32.63,32.65,46616.0,21.1964,21.2159,21.1899,21.2029,46616.0
2018-01-10 12:05:00,32.65,32.65,32.63,32.64,20424.0,21.2029,21.2029,21.1899,21.1964,20424.0
2018-01-10 12:10:00,32.64,32.66,32.63,32.65,15295.0,21.1964,21.2094,21.1899,21.2029,15295.0
2018-01-10 12:15:00,32.65,32.66,32.62,32.64,20860.0,21.2029,21.2094,21.1834,21.1964,20860.0
2018-01-10 12:20:00,32.64,32.65,32.63,32.64,11145.0,21.1964,21.2029,21.1899,21.1964,11145.0
2018-01-10 12:25:00,32.64,32.66,32.63,32.64,21276.0,21.1964,21.2094,21.1899,21.1964,21276.0
2018-01-10 12:30:00,32.64,32.65,32.63,32.64,23899.0,21.1964,21.2029,21.1899,21.1964,23899.0
2018-01-10 12:35:00,32.63,32.66,32.63,32.64,14310.0,21.1899,21.2094,21.1899,21.1964,14310.0
2018-01-10 12:40:00,32.65,32.65,32.63,32.64,18240.0,21.2029,21.2029,21.1899,21.1964,18240.0
2018-01-10 12:45:00,32.64,32.65,32.63,32.64,20623.0,21.1964,21.2029,21.1899,21.1964,20623.0
2018-01-10 12:50:00,32.64,32.68,32.63,32.66,27582.0,21.1964,21.2224,21.1899,21.2094,27582.0
2018-01-10 12:55:00,32.67,32.67,32.64,32.65,19111.0,21.2159,21.2159,21.1964,21.2029,19111.0
2018-01-10 13:00:00,32.66,32.67,32.63,32.63,29937.0,21.2094,21.2159,21.1899,21.1899,29937.0
2018-01-10 13:05:00,32.64,32.66,32.62,32.64,23374.0,21.1964,21.2094,21.1834,21.1964,23374.0
2018-01-10 13:10:00,32.64,32.65,32.61,32.61,14962.0,21.1964,21.2029,21.1769,21.1769,14962.0
2018-01-10 13:15:00,32.62,32.63,32.6,32.61,20720.0,21.1834,21.1899,21.1704,21.1769,20720.0
2018-01-10 13:20:00,32.62,32.64,32.61,32.63,61436.0,21.1834,21.1964,21.1769,21.1899,61436.0
2018-01-10 13:25:00,32.64,32.65,32.62,32.65,25305.0,21.1964,21.2029,21.1834,21.2029,25305.0
2018-01-10 13:30:00,32.65,32.66,32.63,32.64,22216.0,21.2029,21.2094,21.1899,21.1964,22216.0
2018-01-10 13:35:00,32.65,32.71,32.64,32.68,39900.0,21.2029,21.2419,21.1964,21.2224,39900.0
2018-01-10 13:40:00,32.68,32.73,32.67,32.7,25694.0,21.2224,21.2549,21.2159,21.2354,25694.0
2018-01-10 13:45:00,32.71,32.73,32.7,32.72,15878.0,21.2419,21.2549,21.2354,21.2484,15878.0
2018-01-10 13:50:00,32.72,32.76,32.7,32.76,22842.0,21.2484,21.2744,21.2354,21.2744,22842.0
2018-01-10 13:55:00,32.75,32.75,32.72,32.74,15189.0,21.2679,21.2679,21.2484,21.2614,15189.0
2018-01-10 14:00:00,32.74,32.76,32.73,32.75,61402.0,21.2614,21.2744,21.2549,21.2679,61402.0
2018-01-10 14:05:00,32.75,32.75,32.71,32.72,20397.0,21.2679,21.2679,21.2419,21.2484,20397.0
2018-01-10 14:10:00,32.71,32.73,32.7,32.72,21835.0,21.2419,21.2549,21.2354,21.2484,21835.0
2018-01-10 14:15:00,32.71,32.72,32.68,32.69,29089.0,21.2419,21.2484,21.2224,21.2289,29089.0
2018-01-10 14:20:00,32.68,32.72,32.68,32.69,25610.0,21.2224,21.2484,21.2224,21.2289,25610.0
2018-01-10 14:25:00,32.7,32.72,32.69,32.7,34004.0,21.2354,21.2484,21.2289,21.2354,34004.0
2018-01-10 14:30:00,32.71,32.72,32.7,32.7,57032.0,21.2419,21.2484,21.2354,21.2354,57032.0
2018-01-10 14:35:00,32.71,32.72,32.65,32.66,71224.0,21.2419,21.2484,21.2029,21.2094,71224.0
2018-01-10 14:40:00,32.67,32.68,32.65,32.66,44507.0,21.2159,21.2224,21.2029,21.2094,44507.0
2018-01-10 14:45:00,32.66,32.71,32.66,32.71,64759.0,21.2094,21.2419,21.2094,21.2419,64759.0
2018-01-10 14:50:00,32.71,32.74,32.7,32.73,23932.0,21.2419,21.2614,21.2354,21.2549,23932.0
2018-01-10 14:55:00,32.73,32.75,32.72,32.74,36919.0,21.2549,21.2679,21.2484,21.2614,36919.0
2018-01-10 15:00:00,32.73,32.76,32.72,32.74,87557.0,21.2549,21.2744,21.2484,21.2614,87557.0
2018-01-10 15:05:00,32.74,32.76,32.71,32.76,41902.0,21.2614,21.2744,21.2419,21.2744,41902.0
2018-01-10 15:10:00,32.76,32.76,32.74,32.76,31688.0,21.2744,21.2744,21.2614,21.2744,31688.0
2018-01-10 15:15:00,32.75,32.76,32.72,32.73,39854.0,21.2679,21.2744,21.2484,21.2549,39854.0
2018-01-10 15:20:00,32.73,32.75,32.72,32.74,41151.0,21.2549,21.2679,21.2484,21.2614,41151.0
2018-01-10 15:25:00,32.75,32.76,32.73,32.75,44041.0,21.2679,21.2744,21.2549,21.2679,44041.0
2018-01-10 15:30:00,32.75,32.76,32.73,32.75,57001.0,21.2679,21.2744,21.2549,21.2679,57001.0
2018-01-10 15:35:00,32.75,32.76,32.73,32.73,109567.0,21.2679,21.2744,21.2549,21.2549,109567.0
2018-01-10 15:40:00,32.73,32.75,32.73,32.74,55690.0,21.2549,21.2679,21.2549,21.2614,55690.0
2018-01-10 15:45:00,32.75,32.76,32.73,32.73,113664.0,21.2679,21.2744,21.2549,21.2549,113664.0
2018-01-10 15:50:00,32.73,32.76,32.73,32.76,80749.0,21.2549,21.2744,21.2549,21.2744,80749.0
2018-01-10 15:55:00,32.76,32.77,32.73,32.75,240054.0,21.2744,21.2808,21.2549,21.2679,240054.0
2018-01-11 09:30:00,32.76,32.82,32.65,32.71,98412.0,21.2744,21.3133,21.2029,21.2419,98412.0
2018-01-11 09:35:00,32.7,32.76,32.68,32.75,101903.0,21.2354,21.2744,21.2224,21.2679,101903.0
2018-01-11 09:40:00,32.74,32.89,32.73,32.87,90600.0,21.2614,21.3588,21.2549,21.3458,90600.0
2018-01-11 09:45:00,32.86,32.89,32.78,32.79,58199.0,21.3393,21.3588,21.2873,21.2938,58199.0
2018-01-11 09:50:00,32.79,32.87,32.79,32.84,83123.0,21.2938,21.3458,21.2938,21.3263,83123.0
2018-01-11 09:55:00,32.84,32.85,32.76,32.77,81930.0,21.3263,21.3328,21.2744,21.2808,81930.0
2018-01-11 10:00:00,32.77,32.87,32.76,32.87,52744.0,21.2808,21.3458,21.2744,21.3458,52744.0
2018-01-11 10:05:00,32.87,32.91,32.84,32.85,78246.0,21.3458,21.3718,21.3263,21.3328,78246.0
2018-01-11 10:10:00,32.85,32.87,32.75,32.76,34215.0,21.3328,21.3458,21.2679,21.2744,34215.0
2018-01-11 10:15:00,32.76,32.76,32.68,32.68,70665.0,21.2744,21.2744,21.2224,21.2224,70665.0
2018-01-11 10:20:00,32.68,32.68,32.63,32.64,37463.0,21.2224,21.2224,21.1899,21.1964,37463.0
2018-01-11 10:25:00,32.64,32.68,32.63,32.68,87573.0,21.1964,21.2224,21.1899,21.2224,87573.0
2018-01-11 10:30:00,32.68,32.7,32.63,32.64,102513.0,21.2224,21.2354,21.1899,21.1964,102513.0
2018-01-11 10:35:00,32.63,32.65,32.6,32.65,100491.0,21.1899,21.2029,21.1704,21.2029,100491.0
2018-01-11 10:40:00,32.65,32.69,32.64,32.68,56070.0,21.2029,21.2289,21.1964,21.2224,56070.0
2018-01-11 10:45:00,32.69,32.7,32.66,32.66,44854.0,21.2289,21.2354,21.2094,21.2094,44854.0
2018-01-11 10:50:00,32.66,32.7,32.66,32.7,43011.0,21.2094,21.2354,21.2094,21.2354,43011.0
2018-01-11 10:55:00,32.7,32.77,32.7,32.77,64450.0,21.2354,21.2808,21.2354,21.2808,64450.0
2018-01-11 11:00:00,32.78,32.8,32.75,32.76,37214.0,21.2873,21.3003,21.2679,21.2744,37214.0
2018-01-11 11:05:00,32.76,32.78,32.74,32.75,37379.0,21.2744,21.2873,21.2614,21.2679,37379.0
2018-01-11 11:10:00,32.76,32.77,32.73,32.76,46628.0,21.2744,21.2808,21.2549,21.2744,46628.0
2018-01-11 11:15:00,32.76,32.77,32.69,32.7,111328.0,21.2744,21.2808,21.2289,21.2354,111328.0
2018-01-11 11:20:00,32.7,32.79,32.7,32.79,100209.0,21.2354,21.2938,21.2354,21.2938,100209.0
2018-01-11 11:25:00,32.79,32.83,32.79,32.8,115625.0,21.2938,21.3198,21.2938,21.3003,115625.0
2018-01-11 11:30:00,32.8,32.89,32.8,32.89,49546.0,21.3003,21.3588,21.3003,21.3588,49546.0
2018-01-11 11:35:00,32.89,32.93,32.88,32.93,93627.0,21.3588,21.3847,21.3523,21.3847,93627.0
2018-01-11 11:40:00,32.93,32.93,32.87,32.88,60415.0,21.3847,21.3847,21.3458,21.3523,60415.0
2018-01-11 11:45:00,32.88,32.88,32.84,32.84,54165.0,21.3523,21.3523,21.3263,21.3263,54165.0
2018-01-11 11:50:00,32.85,32.86,32.84,32.86,42153.0,21.3328,21.3393,21.3263,21.3393,42153.0
2018-01-11 11:55:00,32.86,32.91,32.86,32.86,70929.0,21.3393,21.3718,21.3393,21.3393,70929.0
2018-01-11 12:00:00,32.87,32.89,32.81,32.83,60036.0,21.3458,21.3588,21.3068,21.3198,60036.0
2018-01-11 12:05:00,32.83,32.87,32.82,32.86,37685.0,21.3198,21.3458,21.3133,21.3393,37685.0
2018-01-11 12:10:00,32.85,32.87,32.83,32.87,38359.0,21.3328,21.3458,21.3198,21.3458,38359.0
2018-01-11 12:15:00,32.86,32.9,32.86,32.88,24662.0,21.3393,21.3653,21.3393,21.3523,24662.0
2018-01-11 12:20:00,32.88,32.93,32.88,32.9,37842.0,21.3523,21.3847,21.3523,21.3653,37842.0
2018-01-11 12:25:00,32.91,32.93,32.91,32.93,21784.0,21.3718,21.3847,21.3718,21.3847,21784.0
2018-01-11 12:30:00,32.93,32.96,32.92,32.92,48731.0,21.3847,21.4042,21.3783,21.3783,48731.0
2018-01-11 12:35:00,32.93,32.98,32.92,32.98,22959.0,21.3847,21.4172,21.3783,21.4172,22959.0
2018-01-11 12:40:00,32.97,32.98,32.95,32.95,26558.0,21.4107,21.4172,21.3977,21.3977,26558.0
2018-01-11 12:45:00,32.95,32.98,32.94,32.95,19290.0,21.3977,21.4172,21.3912,21.3977,19290.0
2018-01-11 12:50:00,32.95,32.98,32.94,32.95,104020.0,21.3977,21.4172,21.3912,21.3977,104020.0
2018-01-11 12:55:00,32.95,32.95,32.91,32.95,70666.0,21.3977,21.3977,21.3718,21.3977,70666.0
2018-01-11 13:00:00,32.95,32.95,32.93,32.93,18789.0,21.3977,21.3977,21.3847,21.3847,18789.0
2018-01-11 13:05:00,32.93,32.95,32.92,32.93,26853.0,21.3847,21.3977,21.3783,21.3847,26853.0
2018-01-11 13:10:00,32.93,32.94,32.89,32.93,45299.0,21.3847,21.3912,21.3588,21.3847,45299.0
2018-01-11 13:15:00,32.93,32.93,32.91,32.93,22721.0,21.3847,21.3847,21.3718,21.3847,22721.0
2018-01-11 13:20:00,32.93,32.94,32.9,32.92,62847.0,21.3847,21.3912,21.3653,21.3783,62847.0
2018-01-11 13:25:00,32.92,32.93,32.9,32.9,26438.0,21.3783,21.3847,21.3653,21.3653,26438.0
2018-01-11 13:30:00,32.91,32.96,32.9,32.95,50414.0,21.3718,21.4042,21.3653,21.3977,50414.0
2018-01-11 13:35:00,32.95,32.96,32.93,32.94,26471.0,21.3977,21.4042,21.3847,21.3912,26471.0
2018-01-11 13:40:00,32.95,32.95,32.92,32.95,35077.0,21.3977,21.3977,21.3783,21.3977,35077.0
2018-01-11 13:45:00,32.95,32.96,32.94,32.95,29476.0,21.3977,21.4042,21.3912,21.3977,29476.0
2018-01-11 13:50:00,32.95,32.95,32.92,32.93,22767.0,21.3977,21.3977,21.3783,21.3847,22767.0
2018-01-11 13:55:00,32.92,32.94,32.92,32.94,23939.0,21.3783,21.3912,21.3783,21.3912,23939.0
2018-01-11 14:00:00,32.94,32.94,32.9,32.92,47238.0,21.3912,21.3912,21.3653,21.3783,47238.0
2018-01-11 14:05:00,32.92,32.93,32.9,32.91,31041.0,21.3783,21.3847,21.3653,21.3718,31041.0
2018-01-11 14:10:00,32.91,32.91,32.88,32.89,25121.0,21.3718,21.3718,21.3523,21.3588,25121.0
2018-01-11 14:15:00,32.89,32.89,32.85,32.86,82262.0,21.3588,21.3588,21.3328,21.3393,82262.0
2018-01-11 14:20:00,32.86,32.92,32.84,32.89,98138.0,21.3393,21.3783,21.3263,21.3588,98138.0
2018-01-11 14:25:00,32.89,32.92,32.88,32.92,27484.0,21.3588,21.3783,21.3523,21.3783,27484.0
2018-01-11 14:30:00,32.91,32.96,32.91,32.96,27544.0,21.3718,21.4042,21.3718,21.4042,27544.0
2018-01-11 14:35:00,32.96,32.97,32.93,32.95,40932.0,21.4042,21.4107,21.3847,21.3977,40932.0
2018-01-11 14:40:00,32.95,33.0,32.94,33.0,80825.0,21.3977,21.4302,21.3912,21.4302,80825.0
2018-01-11 14:45:00,33.0,33.05,32.98,33.02,148711.0,21.4302,21.4627,21.4172,21.4432,148711.0
2018-01-11 14:50:00,33.02,33.07,33.01,33.06,139978.0,21.4432,21.4757,21.4367,21.4692,139978.0
2018-01-11 14:55:00,33.05,33.1,33.05,33.09,58567.0,21.4627,21.4951,21.4627,21.4887,58567.0
2018-01-11 15:00:00,33.1,33.11,33.06,33.07,108963.0,21.4951,21.5016,21.4692,21.4757,108963.0
2018-01-11 15:05:00,33.07,33.1,33.06,33.09,62353.0,21.4757,21.4951,21.4692,21.4887,62353.0
2018-01-11 15:10:00,33.09,33.1,33.06,33.07,33829.0,21.4887,21.4951,21.4692,21.4757,33829.0
2018-01-11 15:15:00,33.07,33.07,33.01,33.02,93789.0,21.4757,21.4757,21.4367,21.4432,93789.0
2018-01-11 15:20:00,33.02,33.02,32.99,33.01,63498.0,21.4432,21.4432,21.4237,21.4367,63498.0
2018-01-11 15:25:00,33.02,33.11,33.01,33.05,95513.0,21.4432,21.5016,21.4367,21.4627,95513.0
2018-01-11 15:30:00,33.05,33.07,33.03,33.07,47581.0,21.4627,21.4757,21.4497,21.4757,47581.0
2018-01-11 15:35:00,33.07,33.1,33.06,33.07,61359.0,21.4757,21.4951,21.4692,21.4757,61359.0
2018-01-11 15:40:00,33.06,33.1,33.05,33.1,57884.0,21.4692,21.4951,21.4627,21.4951,57884.0
2018-01-11 15:45:00,33.1,33.12,33.09,33.09,197109.0,21.4951,21.5081,21.4887,21.4887,197109.0
2018-01-11 15:50:00,33.09,33.11,33.09,33.09,160148.0,21.4887,21.5016,21.4887,21.4887,160148.0
2018-01-11 15:55:00,33.09,33.11,33.08,33.1,202117.0,21.4887,21.5016,21.4822,21.4951,202117.0
2018-01-12 09:30:00,33.09,33.19,33.06,33.15,91140.0,21.4887,21.5536,21.4692,21.5276,91140.0
2018-01-12 09:35:00,33.14,33.26,33.11,33.26,62486.0,21.5211,21.5991,21.5016,21.5991,62486.0
2018-01-12 09:40:00,33.27,33.38,33.25,33.29,43103.0,21.6055,21.677,21.5926,21.6185,43103.0
2018-01-12 09:45:00,33.29,33.3,33.24,33.28,44444.0,21.6185,21.625,21.5861,21.612,44444.0
2018-01-12 09:50:00,33.28,33.28,33.18,33.19,23476.0,21.612,21.612,21.5471,21.5536,23476.0
2018-01-12 09:55:00,33.19,33.19,33.09,33.11,82401.0,21.5536,21.5536,21.4887,21.5016,82401.0
2018-01-12 10:00:00,33.11,33.12,33.06,33.1,68271.0,21.5016,21.5081,21.4692,21.4951,68271.0
2018-01-12 10:05:00,33.1,33.11,33.05,33.08,92862.0,21.4951,21.5016,21.4627,21.4822,92862.0
2018-01-12 10:10:00,33.07,33.08,33.02,33.07,31718.0,21.4757,21.4822,21.4432,21.4757,31718.0
2018-01-12 10:15:00,33.07,33.08,33.01,33.01,27689.0,21.4757,21.4822,21.4367,21.4367,27689.0
2018-01-12 10:20:00,33.02,33.02,32.95,32.96,92392.0,21.4432,21.4432,21.3977,21.4042,92392.0
2018-01-12 10:25:00,32.95,33.01,32.94,33.0,71029.0,21.3977,21.4367,21.3912,21.4302,71029.0
2018-01-12 10:30:00,33.01,33.08,33.0,33.08,34998.0,21.4367,21.4822,21.4302,21.4822,34998.0
2018-01-12 10:35:00,33.08,33.17,33.07,33.14,41038.0,21.4822,21.5406,21.4757,21.5211,41038.0
2018-01-12 10:40:00,33.13,33.2,33.13,33.2,22984.0,21.5146,21.5601,21.5146,21.5601,22984.0
2018-01-12 10:45:00,33.2,33.21,33.14,33.15,40377.0,21.5601,21.5666,21.5211,21.5276,40377.0
2018-01-12 10:50:00,33.15,33.17,33.1,33.12,77644.0,21.5276,21.5406,21.4951,21.5081,77644.0
2018-01-12 10:55:00,33.12,33.14,33.09,33.13,28374.0,21.5081,21.5211,21.4887,21.5146,28374.0
2018-01-12 11:00:00,33.13,33.13,33.09,33.1,27089.0,21.5146,21.5146,21.4887,21.4951,27089.0
2018-01-12 11:05:00,33.11,33.11,33.06,33.07,41579.0,21.5016,21.5016,21.4692,21.4757,41579.0
2018-01-12 11:10:00,33.07,33.08,32.95,32.98,53950.0,21.4757,21.4822,21.3977,21.4172,53950.0
2018-01-12 11:15:00,32.97,32.97,32.85,32.87,53792.0,21.4107,21.4107,21.3328,21.3458,53792.0
2018-01-12 11:20:00,32.86,32.89,32.83,32.89,41670.0,21.3393,21.3588,21.3198,21.3588,41670.0
2018-01-12 11:25:00,32.9,32.99,32.9,32.96,36997.0,21.3653,21.4237,21.3653,21.4042,36997.0
2018-01-12 11:30:00,32.96,33.0,32.95,33.0,30757.0,21.4042,21.4302,21.3977,21.4302,30757.0
2018-01-12 11:35:00,32.99,33.02,32.97,33.0,34414.0,21.4237,21.4432,21.4107,21.4302,34414.0
2018-01-12 11:40:00,33.0,33.0,32.94,32.95,30771.0,21.4302,21.4302,21.3912,21.3977,30771.0
2018-01-12 11:45:00,32.95,32.96,32.92,32.94,30169.0,21.3977,21.4042,21.3783,21.3912,30169.0
2018-01-12 11:50:00,32.94,32.96,32.93,32.95,23344.0,21.3912,21.4042,21.3847,21.3977,23344.0
2018-01-12 11:55:00,32.95,32.96,32.92,32.93,35903.0,21.3977,21.4042,21.3783,21.3847,35903.0
2018-01-12 12:00:00,32.94,32.99,32.94,32.97,43946.0,21.3912,21.4237,21.3912,21.4107,43946.0
2018-01-12 12:05:00,32.97,32.99,32.95,32.97,31390.0,21.4107,21.4237,21.3977,21.4107,31390.0
2018-01-12 12:10:00,32.97,33.01,32.96,33.01,28118.0,21.4107,21.4367,21.4042,21.4367,28118.0
2018-01-12 12:15:00,33.01,33.06,33.01,33.02,58592.0,21.4367,21.4692,21.4367,21.4432,58592.0
2018-01-12 12:20:00,33.02,33.05,33.01,33.03,57146.0,21.4432,21.4627,21.4367,21.4497,57146.0
2018-01-12 12:25:00,33.03,33.04,32.97,33.0,44792.0,21.4497,21.4562,21.4107,21.4302,44792.0
2018-01-12 12:30:00,32.99,33.0,32.93,32.93,34214.0,21.4237,21.4302,21.3847,21.3847,34214.0
2018-01-12 12:35:00,32.92,32.93,32.87,32.9,96113.0,21.3783,21.3847,21.3458,21.3653,96113.0
2018-01-12 12:40:00,32.89,32.92,32.87,32.88,88602.0,21.3588,21.3783,21.3458,21.3523,88602.0
2018-01-12 12:45:00,32.88,32.94,32.87,32.93,30253.0,21.3523,21.3912,21.3458,21.3847,30253.0
2018-01-12 12:50:00,32.94,32.97,32.93,32.96,16678.0,21.3912,21.4107,21.3847,21.4042,16678.0
2018-01-12 12:55:00,32.96,32.98,32.96,32.98,17431.0,21.4042,21.4172,21.4042,21.4172,17431.0
2018-01-12 13:00:00,32.98,33.0,32.96,32.97,25957.0,21.4172,21.4302,21.4042,21.4107,25957.0
2018-01-12 13:05:00,32.97,33.0,32.95,33.0,31510.0,21.4107,21.4302,21.3977,21.4302,31510.0
2018-01-12 13:10:00,32.99,33.02,32.99,33.01,24672.0,21.4237,21.4432,21.4237,21.4367,24672.0
2018-01-12 13:15:00,33.02,33.02,32.96,32.97,33679.0,21.4432,21.4432,21.4042,21.4107,33679.0
2018-01-12 13:20:00,32.98,32.98,32.94,32.95,13677.0,21.4172,21.4172,21.3912,21.3977,13677.0
2018-01-12 13:25:00,32.95,32.99,32.95,32.98,20949.0,21.3977,21.4237,21.3977,21.4172,20949.0
2018-01-12 13:30:00,32.98,33.01,32.97,33.01,19212.0,21.4172,21.4367,21.4107,21.4367,19212.0
2018-01-12 13:35:00,33.01,33.02,32.98,33.01,16915.0,21.4367,21.4432,21.4172,21.4367,16915.0
2018-01-12 13:40:00,33.01,33.03,32.98,32.98,23641.0,21.4367,21.4497,21.4172,21.4172,23641.0
2018-01-12 13:45:00,32.99,33.05,32.99,33.03,20500.0,21.4237,21.4627,21.4237,21.4497,20500.0
2018-01-12 13:50:00,33.04,33.05,33.03,33.04,24800.0,21.4562,21.4627,21.4497,21.4562,24800.0
2018-01-12 13:55:00,33.04,33.09,33.02,33.08,22862.0,21.4562,21.4887,21.4432,21.4822,22862.0
2018-01-12 14:00:00,33.08,33.09,33.05,33.08,31524.0,21.4822,21.4887,21.4627,21.4822,31524.0
2018-01-12 14:05:00,33.09,33.13,33.09,33.11,27661.0,21.4887,21.5146,21.4887,21.5016,27661.0
2018-01-12 14:10:00,33.11,33.16,33.11,33.16,27223.0,21.5016,21.5341,21.5016,21.5341,27223.0
2018-01-12 14:15:00,33.16,33.17,33.13,33.14,25818.0,21.5341,21.5406,21.5146,21.5211,25818.0
2018-01-12 14:20:00,33.13,33.15,33.11,33.13,26899.0,21.5146,21.5276,21.5016,21.5146,26899.0
2018-01-12 14:25:00,33.13,33.17,33.12,33.14,24106.0,21.5146,21.5406,21.5081,21.5211,24106.0
2018-01-12 14:30:00,33.15,33.19,33.14,33.16,31261.0,21.5276,21.5536,21.5211,21.5341,31261.0
2018-01-12 14:35:00,33.16,33.18,33.16,33.18,23009.0,21.5341,21.5471,21.5341,21.5471,23009.0
2018-01-12 14:40:00,33.17,33.17,33.12,33.14,32325.0,21.5406,21.5406,21.5081,21.5211,32325.0
2018-01-12 14:45:00,33.14,33.14,33.09,33.13,42130.0,21.5211,21.5211,21.4887,21.5146,42130.0
2018-01-12 14:50:00,33.13,33.15,33.11,33.12,43139.0,21.5146,21.5276,21.5016,21.5081,43139.0
2018-01-12 14:55:00,33.11,33.13,33.11,33.12,28473.0,21.5016,21.5146,21.5016,21.5081,28473.0
2018-01-12 15:00:00,33.12,33.16,33.11,33.14,57833.0,21.5081,21.5341,21.5016,21.5211,57833.0
2018-01-12 15:05:00,33.15,33.17,33.14,33.16,22803.0,21.5276,21.5406,21.5211,21.5341,22803.0
2018-01-12 15:10:00,33.17,33.17,33.11,33.13,69729.0,21.5406,21.5406,21.5016,21.5146,69729.0
2018-01-12 15:15:00,33.13,33.15,33.11,33.15,56708.0,21.5146,21.5276,21.5016,21.5276,56708.0
2018-01-12 15:20:00,33.16,33.21,33.15,33.2,42247.0,21.5341,21.5666,21.5276,21.5601,42247.0
2018-01-12 15:25:00,33.2,33.2,33.19,33.2,23902.0,21.5601,21.5601,21.5536,21.5601,23902.0
2018-01-12 15:30:00,33.2,33.21,33.19,33.2,54391.0,21.5601,21.5666,21.5536,21.5601,54391.0
2018-01-12 15:35:00,33.2,33.2,33.15,33.16,54731.0,21.5601,21.5601,21.5276,21.5341,54731.0
2018-01-12 15:40:00,33.16,33.18,33.12,33.13,125639.0,21.5341,21.5471,21.5081,21.5146,125639.0
2018-01-12 15:45:00,33.14,33.21,33.13,33.2,90983.0,21.5211,21.5666,21.5146,21.5601,90983.0
2018-01-12 15:50:00,33.2,33.2,33.12,33.15,151267.0,21.5601,21.5601,21.5081,21.5276,151267.0
2018-01-12 15:55:00,33.15,33.21,33.14,33.2,272686.0,21.5276,21.5666,21.5211,21.5601,272686.0
2018-01-16 09:30:00,33.33,33.33,33.12,33.22,80641.0,21.6445,21.6445,21.5081,21.5731,80641.0
2018-01-16 09:35:00,33.21,33.33,33.15,33.33,33810.0,21.5666,21.6445,21.5276,21.6445,33810.0
2018-01-16 09:40:00,33.33,33.38,33.31,33.35,62068.0,21.6445,21.677,21.6315,21.6575,62068.0
2018-01-16 09:45:00,33.36,33.37,33.27,33.28,99370.0,21.664,21.6705,21.6055,21.612,99370.0
2018-01-16 09:50:00,33.29,33.35,33.29,33.33,60398.0,21.6185,21.6575,21.6185,21.6445,60398.0
2018-01-16 09:55:00,33.34,33.43,33.31,33.42,49649.0,21.651,21.7094,21.6315,21.703,49649.0
2018-01-16 10:00:00,33.42,33.43,33.36,33.36,35272.0,21.703,21.7094,21.664,21.664,35272.0
2018-01-16 10:05:00,33.36,33.38,33.28,33.28,34534.0,21.664,21.677,21.612,21.612,34534.0
2018-01-16 10:10:00,33.28,33.31,33.23,33.26,42958.0,21.612,21.6315,21.5796,21.5991,42958.0
2018-01-16 10:15:00,33.25,33.26,33.19,33.19,28264.0,21.5926,21.5991,21.5536,21.5536,28264.0
2018-01-16 10:20:00,33.2,33.3,33.2,33.29,45905.0,21.5601,21.625,21.5601,21.6185,45905.0
2018-01-16 10:25:00,33.29,33.31,33.25,33.26,64720.0,21.6185,21.6315,21.5926,21.5991,64720.0
2018-01-16 10:30:00,33.25,33.29,33.23,33.24,31171.0,21.5926,21.6185,21.5796,21.5861,31171.0
2018-01-16 10:35:00,33.24,33.24,33.18,33.23,34360.0,21.5861,21.5861,21.5471,21.5796,34360.0
2018-01-16 10:40:00,33.23,33.24,33.17,33.18,28930.0,21.5796,21.5861,21.5406,21.5471,28930.0
2018-01-16 10:45:00,33.19,33.21,33.12,33.13,58866.0,21.5536,21.5666,21.5081,21.5146,58866.0
2018-01-16 10:50:00,33.13,33.15,33.1,33.1,39749.0,21.5146,21.5276,21.4951,21.4951,39749.0
2018-01-16 10:55:00,33.11,33.12,33.06,33.11,35699.0,21.5016,21.5081,21.4692,21.5016,35699.0
2018-01-16 11:00:00,33.1,33.16,33.09,33.16,38480.0,21.4951,21.5341,21.4887,21.5341,38480.0
2018-01-16 11:05:00,33.17,33.17,33.11,33.11,33663.0,21.5406,21.5406,21.5016,21.5016,33663.0
2018-01-16 11:10:00,33.11,33.13,33.05,33.06,76502.0,21.5016,21.5146,21.4627,21.4692,76502.0
2018-01-16 11:15:00,33.06,33.08,33.03,33.07,40276.0,21.4692,21.4822,21.4497,21.4757,40276.0
2018-01-16 11:20:00,33.08,33.1,33.06,33.08,35324.0,21.4822,21.4951,21.4692,21.4822,35324.0
2018-01-16 11:25:00,33.08,33.09,33.04,33.07,45620.0,21.4822,21.4887,21.4562,21.4757,45620.0
2018-01-16 11:30:00,33.07,33.08,33.05,33.06,30897.0,21.4757,21.4822,21.4627,21.4692,30897.0
2018-01-16 11:35:00,33.06,33.07,33.03,33.05,25571.0,21.4692,21.4757,21.4497,21.4627,25571.0
2018-01-16 11:40:00,33.05,33.07,33.01,33.03,51020.0,21.4627,21.4757,21.4367,21.4497,51020.0
2018-01-16 11:45:00,33.02,33.03,32.96,33.0,71391.0,21.4432,21.4497,21.4042,21.4302,71391.0
2018-01-16 11:50:00,33.0,33.01,32.98,32.98,46408.0,21.4302,21.4367,21.4172,21.4172,46408.0
2018-01-16 11:55:00,32.99,33.0,32.97,32.99,32191.0,21.4237,21.4302,21.4107,21.4237,32191.0
2018-01-16 12:00:00,32.98,32.99,32.94,32.95,49647.0,21.4172,21.4237,21.3912,21.3977,49647.0
2018-01-16 12:05:00,32.95,32.95,32.9,32.94,62207.0,21.3977,21.3977,21.3653,21.3912,62207.0
2018-01-16 12:10:00,32.94,32.98,32.9,32.91,58707.0,21.3912,21.4172,21.3653,21.3718,58707.0
2018-01-16 12:15:00,32.91,32.98,32.9,32.98,158676.0,21.3718,21.4172,21.3653,21.4172,158676.0
2018-01-16 12:20:00,32.97,32.97,32.92,32.92,39887.0,21.4107,21.4107,21.3783,21.3783,39887.0
2018-01-16 12:25:00,32.93,32.94,32.91,32.94,57906.0,21.3847,21.3912,21.3718,21.3912,57906.0
2018-01-16 12:30:00,32.95,32.97,32.93,32.94,37061.0,21.3977,21.4107,21.3847,21.3912,37061.0
2018-01-16 12:35:00,32.94,32.94,32.9,32.91,61253.0,21.3912,21.3912,21.3653,21.3718,61253.0
2018-01-16 12:40:00,32.91,32.99,32.91,32.98,37192.0,21.3718,21.4237,21.3718,21.4172,37192.0
2018-01-16 12:45:00,32.98,32.99,32.93,32.93,29991.0,21.4172,21.4237,21.3847,21.3847,29991.0
2018-01-16 12:50:00,32.94,32.97,32.93,32.95,25393.0,21.3912,21.4107,21.3847,21.3977,25393.0
2018-01-16 12:55:00,32.96,32.98,32.94,32.97,22669.0,21.4042,21.4172,21.3912,21.4107,22669.0
2018-01-16 13:00:00,32.97,32.97,32.92,32.93,27425.0,21.4107,21.4107,21.3783,21.3847,27425.0
2018-01-16 13:05:00,32.93,32.94,32.91,32.93,21926.0,21.3847,21.3912,21.3718,21.3847,21926.0
2018-01-16 13:10:00,32.93,32.97,32.92,32.95,33061.0,21.3847,21.4107,21.3783,21.3977,33061.0
2018-01-16 13:15:00,32.95,33.0,32.94,32.98,30137.0,21.3977,21.4302,21.3912,21.4172,30137.0
2018-01-16 13:20:00,32.99,33.0,32.95,32.95,15087.0,21.4237,21.4302,21.3977,21.3977,15087.0
2018-01-16 13:25:00,32.95,32.98,32.94,32.95,34039.0,21.3977,21.4172,21.3912,21.3977,34039.0
2018-01-16 13:30:00,32.95,32.95,32.91,32.93,33704.0,21.3977,21.3977,21.3718,21.3847,33704.0
2018-01-16 13:35:00,32.92,32.92,32.88,32.89,20030.0,21.3783,21.3783,21.3523,21.3588,20030.0
2018-01-16 13:40:00,32.9,32.92,32.87,32.88,42231.0,21.3653,21.3783,21.3458,21.3523,42231.0
2018-01-16 13:45:00,32.88,32.89,32.83,32.86,65604.0,21.3523,21.3588,21.3198,21.3393,65604.0
2018-01-16 13:50:00,32.86,32.86,32.8,32.8,24831.0,21.3393,21.3393,21.3003,21.3003,24831.0
2018-01-16 13:55:00,32.8,32.81,32.77,32.79,33362.0,21.3003,21.3068,21.2808,21.2938,33362.0
2018-01-16 14:00:00,32.79,32.81,32.76,32.78,77265.0,21.2938,21.3068,21.2744,21.2873,77265.0
2018-01-16 14:05:00,32.78,32.83,32.77,32.79,77439.0,21.2873,21.3198,21.2808,21.2938,77439.0
2018-01-16 14:10:00,32.79,32.81,32.79,32.8,24150.0,21.2938,21.3068,21.2938,21.3003,24150.0
2018-01-16 14:15:00,32.79,32.8,32.71,32.72,74810.0,21.2938,21.3003,21.2419,21.2484,74810.0
2018-01-16 14:20:00,32.72,32.74,32.69,32.7,41227.0,21.2484,21.2614,21.2289,21.2354,41227.0
2018-01-16 14:25:00,32.7,32.75,32.69,32.72,55205.0,21.2354,21.2679,21.2289,21.2484,55205.0
2018-01-16 14:30:00,32.72,32.73,32.66,32.68,102466.0,21.2484,21.2549,21.2094,21.2224,102466.0
2018-01-16 14:35:00,32.69,32.72,32.66,32.67,41328.0,21.2289,21.2484,21.2094,21.2159,41328.0
2018-01-16 14:40:00,32.66,32.67,32.56,32.57,43787.0,21.2094,21.2159,21.1445,21.151,43787.0
2018-01-16 14:45:00,32.56,32.63,32.53,32.58,51426.0,21.1445,21.1899,21.125,21.1575,51426.0
2018-01-16 14:50:00,32.59,32.62,32.55,32.6,243646.0,21.164,21.1834,21.138,21.1704,243646.0
2018-01-16 14:55:00,32.6,32.64,32.59,32.63,32928.0,21.1704,21.1964,21.164,21.1899,32928.0
2018-01-16 15:00:00,32.63,32.71,32.63,32.71,35078.0,21.1899,21.2419,21.1899,21.2419,35078.0
2018-01-16 15:05:00,32.71,32.73,32.71,32.73,46655.0,21.2419,21.2549,21.2419,21.2549,46655.0
2018-01-16 15:10:00,32.73,32.74,32.68,32.69,61881.0,21.2549,21.2614,21.2224,21.2289,61881.0
2018-01-16 15:15:00,32.68,32.71,32.66,32.71,56219.0,21.2224,21.2419,21.2094,21.2419,56219.0
2018-01-16 15:20:00,32.71,32.72,32.66,32.67,43150.0,21.2419,21.2484,21.2094,21.2159,43150.0
2018-01-16 15:25:00,32.66,32.71,32.63,32.71,81729.0,21.2094,21.2419,21.1899,21.2419,81729.0
2018-01-16 15:30:00,32.7,32.71,32.65,32.66,66959.0,21.2354,21.2419,21.2029,21.2094,66959.0
2018-01-16 15:35:00,32.66,32.68,32.63,32.63,73619.0,21.2094,21.2224,21.1899,21.1899,73619.0
2018-01-16 15:40:00,32.63,32.66,32.6,32.65,100680.0,21.1899,21.2094,21.1704,21.2029,100680.0
2018-01-16 15:45:00,32.65,32.68,32.64,32.68,112601.0,21.2029,21.2224,21.1964,21.2224,112601.0
2018-01-16 15:50:00,32.68,32.68,32.64,32.65,126470.0,21.2224,21.2224,21.1964,21.2029,126470.0
2018-01-16 15:55:00,32.64,32.65,32.57,32.59,367361.0,21.1964,21.2029,21.151,21.164,367361.0
2018-01-17 09:30:00,32.74,32.74,32.26,32.57,130467.0,21.2614,21.2614,20.9497,21.151,130467.0
2018-01-17 09:35:00,32.57,32.7,32.5,32.64,87252.0,21.151,21.2354,21.1055,21.1964,87252.0
2018-01-17 09:40:00,32.64,32.7,32.53,32.58,58238.0,21.1964,21.2354,21.125,21.1575,58238.0
2018-01-17 09:45:00,32.57,32.61,32.46,32.48,36229.0,21.151,21.1769,21.0795,21.0925,36229.0
2018-01-17 09:50:00,32.48,32.51,32.42,32.45,146822.0,21.0925,21.112,21.0536,21.073,146822.0
2018-01-17 09:55:00,32.45,32.5,32.35,32.36,81953.0,21.073,21.1055,21.0081,21.0146,81953.0
2018-01-17 10:00:00,32.36,32.43,32.27,32.39,64260.0,21.0146,21.06,20.9561,21.0341,64260.0
2018-01-17 10:05:00,32.4,32.44,32.34,32.34,110440.0,21.0406,21.0665,21.0016,21.0016,110440.0
2018-01-17 10:10:00,32.34,32.37,32.29,32.3,123377.0,21.0016,21.0211,20.9691,20.9756,123377.0
2018-01-17 10:15:00,32.3,32.41,32.3,32.38,104144.0,20.9756,21.0471,20.9756,21.0276,104144.0
2018-01-17 10:20:00,32.38,32.4,32.36,32.37,48739.0,21.0276,21.0406,21.0146,21.0211,48739.0
2018-01-17 10:25:00,32.36,32.36,32.26,32.3,37640.0,21.0146,21.0146,20.9497,20.9756,37640.0
2018-01-17 10:30:00,32.31,32.35,32.28,32.3,34927.0,20.9821,21.0081,20.9626,20.9756,34927.0
2018-01-17 10:35:00,32.3,32.38,32.29,32.34,75454.0,20.9756,21.0276,20.9691,21.0016,75454.0
2018-01-17 10:40:00,32.35,32.36,32.31,32.35,137777.0,21.0081,21.0146,20.9821,21.0081,137777.0
2018-01-17 10:45:00,32.34,32.42,32.34,32.39,94339.0,21.0016,21.0536,21.0016,21.0341,94339.0
2018-01-17 10:50:00,32.38,32.43,32.36,32.4,52983.0,21.0276,21.06,21.0146,21.0406,52983.0
2018-01-17 10:55:00,32.4,32.43,32.39,32.41,61903.0,21.0406,21.06,21.0341,21.0471,61903.0
2018-01-17 11:00:00,32.41,32.41,32.36,32.37,35472.0,21.0471,21.0471,21.0146,21.0211,35472.0
2018-01-17 11:05:00,32.37,32.43,32.37,32.43,63745.0,21.0211,21.06,21.0211,21.06,63745.0
2018-01-17 11:10:00,32.43,32.45,32.39,32.41,59448.0,21.06,21.073,21.0341,21.0471,59448.0
2018-01-17 11:15:00,32.41,32.41,32.36,32.37,38021.0,21.0471,21.0471,21.0146,21.0211,38021.0
2018-01-17 11:20:00,32.36,32.37,32.31,32.35,34553.0,21.0146,21.0211,20.9821,21.0081,34553.0
2018-01-17 11:25:00,32.35,32.35,32.3,32.31,27472.0,21.0081,21.0081,20.9756,20.9821,27472.0
2018-01-17 11:30:00,32.31,32.34,32.31,32.34,22860.0,20.9821,21.0016,20.9821,21.0016,22860.0
2018-01-17 11:35:00,32.33,32.38,32.32,32.34,29510.0,20.9951,21.0276,20.9886,21.0016,29510.0
2018-01-17 11:40:00,32.34,32.4,32.34,32.4,34064.0,21.0016,21.0406,21.0016,21.0406,34064.0
2018-01-17 11:45:00,32.4,32.42,32.36,32.4,59676.0,21.0406,21.0536,21.0146,21.0406,59676.0
2018-01-17 11:50:00,32.39,32.4,32.33,32.33,35126.0,21.0341,21.0406,20.9951,20.9951,35126.0
2018-01-17 11:55:00,32.33,32.35,32.28,32.29,43321.0,20.9951,21.0081,20.9626,20.9691,43321.0
2018-01-17 12:00:00,32.29,32.3,32.27,32.28,24698.0,20.9691,20.9756,20.9561,20.9626,24698.0
2018-01-17 12:05:00,32.28,32.34,32.27,32.3,42467.0,20.9626,21.0016,20.9561,20.9756,42467.0
2018-01-17 12:10:00,32.29,32.3,32.24,32.28,31699.0,20.9691,20.9756,20.9367,20.9626,31699.0
2018-01-17 12:15:00,32.27,32.28,32.27,32.27,11074.0,20.9561,20.9626,20.9561,20.9561,11074.0
2018-01-17 12:20:00,32.27,32.29,32.24,32.28,66412.0,20.9561,20.9691,20.9367,20.9626,66412.0
2018-01-17 12:25:00,32.28,32.32,32.28,32.3,29383.0,20.9626,20.9886,20.9626,20.9756,29383.0
2018-01-17 12:30:00,32.3,32.34,32.3,32.3,32084.0,20.9756,21.0016,20.9756,20.9756,32084.0
2018-01-17 12:35:00,32.3,32.34,32.28,32.33,19976.0,20.9756,21.0016,20.9626,20.9951,19976.0
2018-01-17 12:40:00,32.32,32.32,32.28,32.29,13102.0,20.9886,20.9886,20.9626,20.9691,13102.0
2018-01-17 12:45:00,32.3,32.32,32.29,32.32,30969.0,20.9756,20.9886,20.9691,20.9886,30969.0
2018-01-17 12:50:00,32.33,32.34,32.3,32.31,55606.0,20.9951,21.0016,20.9756,20.9821,55606.0
2018-01-17 12:55:00,32.32,32.38,32.31,32.37,44547.0,20.9886,21.0276,20.9821,21.0211,44547.0
2018-01-17 13:00:00,32.36,32.38,32.35,32.38,26081.0,21.0146,21.0276,21.0081,21.0276,26081.0
2018-01-17 13:05:00,32.37,32.38,32.34,32.34,26790.0,21.0211,21.0276,21.0016,21.0016,26790.0
2018-01-17 13:10:00,32.34,32.36,32.33,32.34,29450.0,21.0016,21.0146,20.9951,21.0016,29450.0
2018-01-17 13:15:00,32.34,32.35,32.32,32.33,51234.0,21.0016,21.0081,20.9886,20.9951,51234.0
2018-01-17 13:20:00,32.33,32.41,32.33,32.41,19170.0,20.9951,21.0471,20.9951,21.0471,19170.0
2018-01-17 13:25:00,32.4,32.41,32.38,32.38,20914.0,21.0406,21.0471,21.0276,21.0276,20914.0
2018-01-17 13:30:00,32.38,32.42,32.38,32.39,31170.0,21.0276,21.0536,21.0276,21.0341,31170.0
2018-01-17 13:35:00,32.39,32.39,32.37,32.38,20265.0,21.0341,21.0341,21.0211,21.0276,20265.0
2018-01-17 13:40:00,32.38,32.43,32.37,32.42,22727.0,21.0276,21.06,21.0211,21.0536,22727.0
2018-01-17 13:45:00,32.42,32.43,32.37,32.37,27701.0,21.0536,21.06,21.0211,21.0211,27701.0
2018-01-17 13:50:00,32.37,32.42,32.37,32.42,21803.0,21.0211,21.0536,21.0211,21.0536,21803.0
2018-01-17 13:55:00,32.41,32.43,32.4,32.41,22470.0,21.0471,21.06,21.0406,21.0471,22470.0
2018-01-17 14:00:00,32.42,32.43,32.38,32.43,35884.0,21.0536,21.06,21.0276,21.06,35884.0
2018-01-17 14:05:00,32.42,32.45,32.41,32.44,31137.0,21.0536,21.073,21.0471,21.0665,31137.0
2018-01-17 14:10:00,32.44,32.46,32.43,32.45,59652.0,21.0665,21.0795,21.06,21.073,59652.0
2018-01-17 14:15:00,32.45,32.46,32.41,32.41,30766.0,21.073,21.0795,21.0471,21.0471,30766.0
2018-01-17 14:20:00,32.41,32.46,32.41,32.45,41707.0,21.0471,21.0795,21.0471,21.073,41707.0
2018-01-17 14:25:00,32.45,32.46,32.42,32.42,27854.0,21.073,21.0795,21.0536,21.0536,27854.0
2018-01-17 14:30:00,32.42,32.44,32.42,32.43,23778.0,21.0536,21.0665,21.0536,21.06,23778.0
2018-01-17 14:35:00,32.44,32.5,32.43,32.47,78747.0,21.0665,21.1055,21.06,21.086,78747.0
2018-01-17 14:40:00,32.47,32.5,32.46,32.5,20716.0,21.086,21.1055,21.0795,21.1055,20716.0
2018-01-17 14:45:00,32.5,32.53,32.49,32.51,54702.0,21.1055,21.125,21.099,21.112,54702.0
2018-01-17 14:50:00,32.52,32.52,32.48,32.48,44763.0,21.1185,21.1185,21.0925,21.0925,44763.0
2018-01-17 14:55:00,32.48,32.51,32.47,32.48,39346.0,21.0925,21.112,21.086,21.0925,39346.0
2018-01-17 15:00:00,32.47,32.48,32.46,32.48,25420.0,21.086,21.0925,21.0795,21.0925,25420.0
2018-01-17 15:05:00,32.47,32.53,32.47,32.49,58777.0,21.086,21.125,21.086,21.099,58777.0
2018-01-17 15:10:00,32.49,32.5,32.46,32.46,20324.0,21.099,21.1055,21.0795,21.0795,20324.0
2018-01-17 15:15:00,32.46,32.47,32.44,32.45,60508.0,21.0795,21.086,21.0665,21.073,60508.0
2018-01-17 15:20:00,32.45,32.49,32.45,32.47,82617.0,21.073,21.099,21.073,21.086,82617.0
2018-01-17 15:25:00,32.47,32.51,32.45,32.49,92713.0,21.086,21.112,21.073,21.099,92713.0
2018-01-17 15:30:00,32.5,32.5,32.47,32.48,53506.0,21.1055,21.1055,21.086,21.0925,53506.0
2018-01-17 15:35:00,32.47,32.54,32.47,32.52,114161.0,21.086,21.1315,21.086,21.1185,114161.0
2018-01-17 15:40:00,32.52,32.54,32.52,32.54,60228.0,21.1185,21.1315,21.1185,21.1315,60228.0
2018-01-17 15:45:00,32.54,32.54,32.51,32.51,110713.0,21.1315,21.1315,21.112,21.112,110713.0
2018-01-17 15:50:00,32.52,32.52,32.49,32.5,142980.0,21.1185,21.1185,21.099,21.1055,142980.0
2018-01-17 15:55:00,32.5,32.53,32.49,32.52,272414.0,21.1055,21.125,21.099,21.1185,272414.0
2018-01-18 09:30:00,32.51,32.51,32.25,32.32,94564.0,21.112,21.112,20.9432,20.9886,94564.0
2018-01-18 09:35:00,32.31,32.42,32.29,32.37,65723.0,20.9821,21.0536,20.9691,21.0211,65723.0
2018-01-18 09:40:00,32.38,32.38,32.27,32.29,72355.0,21.0276,21.0276,20.9561,20.9691,72355.0
2018-01-18 09:45:00,32.29,32.29,32.24,32.27,43912.0,20.9691,20.9691,20.9367,20.9561,43912.0
2018-01-18 09:50:00,32.27,32.32,32.25,32.32,36726.0,20.9561,20.9886,20.9432,20.9886,36726.0
2018-01-18 09:55:00,32.31,32.37,32.31,32.36,123032.0,20.9821,21.0211,20.9821,21.0146,123032.0
2018-01-18 10:00:00,32.37,32.42,32.36,32.39,53288.0,21.0211,21.0536,21.0146,21.0341,53288.0
2018-01-18 10:05:00,32.39,32.42,32.31,32.32,34537.0,21.0341,21.0536,20.9821,20.9886,34537.0
2018-01-18 10:10:00,32.31,32.34,32.29,32.3,27452.0,20.9821,21.0016,20.9691,20.9756,27452.0
2018-01-18 10:15:00,32.3,32.37,32.28,32.36,112320.0,20.9756,21.0211,20.9626,21.0146,112320.0
2018-01-18 10:20:00,32.36,32.37,32.3,32.34,53783.0,21.0146,21.0211,20.9756,21.0016,53783.0
2018-01-18 10:25:00,32.33,32.42,32.31,32.42,21344.0,20.9951,21.0536,20.9821,21.0536,21344.0
2018-01-18 10:30:00,32.41,32.44,32.39,32.43,31561.0,21.0471,21.0665,21.0341,21.06,31561.0
2018-01-18 10:35:00,32.43,32.44,32.4,32.44,40839.0,21.06,21.0665,21.0406,21.0665,40839.0
2018-01-18 10:40:00,32.43,32.45,32.41,32.44,24202.0,21.06,21.073,21.0471,21.0665,24202.0
2018-01-18 10:45:00,32.45,32.45,32.41,32.41,36132.0,21.073,21.073,21.0471,21.0471,36132.0
2018-01-18 10:50:00,32.41,32.43,32.39,32.42,25598.0,21.0471,21.06,21.0341,21.0536,25598.0
2018-01-18 10:55:00,32.42,32.42,32.35,32.35,26223.0,21.0536,21.0536,21.0081,21.0081,26223.0
2018-01-18 11:00:00,32.36,32.43,32.35,32.4,47805.0,21.0146,21.06,21.0081,21.0406,47805.0
2018-01-18 11:05:00,32.41,32.42,32.37,32.37,28749.0,21.0471,21.0536,21.0211,21.0211,28749.0
2018-01-18 11:10:00,32.38,32.44,32.37,32.44,29996.0,21.0276,21.0665,21.0211,21.0665,29996.0
2018-01-18 11:15:00,32.44,32.48,32.43,32.47,42643.0,21.0665,21.0925,21.06,21.086,42643.0
2018-01-18 11:20:00,32.47,32.48,32.4,32.41,39532.0,21.086,21.0925,21.0406,21.0471,39532.0
2018-01-18 11:25:00,32.42,32.42,32.36,32.38,26707.0,21.0536,21.0536,21.0146,21.0276,26707.0
2018-01-18 11:30:00,32.39,32.42,32.37,32.42,16275.0,21.0341,21.0536,21.0211,21.0536,16275.0
2018-01-18 11:35:00,32.42,32.44,32.36,32.37,11311.0,21.0536,21.0665,21.0146,21.0211,11311.0
2018-01-18 11:40:00,32.36,32.37,32.32,32.34,25007.0,21.0146,21.0211,20.9886,21.0016,25007.0
2018-01-18 11:45:00,32.33,32.33,32.29,32.33,20886.0,20.9951,20.9951,20.9691,20.9951,20886.0
2018-01-18 11:50:00,32.33,32.37,32.32,32.37,15349.0,20.9951,21.0211,20.9886,21.0211,15349.0
2018-01-18 11:55:00,32.37,32.41,32.37,32.39,39975.0,21.0211,21.0471,21.0211,21.0341,39975.0
2018-01-18 12:00:00,32.39,32.39,32.37,32.38,54120.0,21.0341,21.0341,21.0211,21.0276,54120.0
2018-01-18 12:05:00,32.38,32.41,32.37,32.37,16067.0,21.0276,21.0471,21.0211,21.0211,16067.0
2018-01-18 12:10:00,32.37,32.39,32.37,32.38,12769.0,21.0211,21.0341,21.0211,21.0276,12769.0
2018-01-18 12:15:00,32.39,32.41,32.36,32.37,25837.0,21.0341,21.0471,21.0146,21.0211,25837.0
2018-01-18 12:20:00,32.37,32.42,32.37,32.4,34418.0,21.0211,21.0536,21.0211,21.0406,34418.0
2018-01-18 12:25:00,32.4,32.4,32.38,32.39,21857.0,21.0406,21.0406,21.0276,21.0341,21857.0
2018-01-18 12:30:00,32.4,32.4,32.35,32.36,22416.0,21.0406,21.0406,21.0081,21.0146,22416.0
2018-01-18 12:35:00,32.36,32.41,32.35,32.41,22769.0,21.0146,21.0471,21.0081,21.0471,22769.0
2018-01-18 12:40:00,32.4,32.41,32.38,32.4,24284.0,21.0406,21.0471,21.0276,21.0406,24284.0
2018-01-18 12:45:00,32.4,32.42,32.39,32.41,23014.0,21.0406,21.0536,21.0341,21.0471,23014.0
2018-01-18 12:50:00,32.41,32.41,32.34,32.37,26258.0,21.0471,21.0471,21.0016,21.0211,26258.0
2018-01-18 12:55:00,32.37,32.4,32.36,32.39,11611.0,21.0211,21.0406,21.0146,21.0341,11611.0
2018-01-18 13:00:00,32.39,32.4,32.34,32.36,18580.0,21.0341,21.0406,21.0016,21.0146,18580.0
2018-01-18 13:05:00,32.37,32.37,32.35,32.35,12333.0,21.0211,21.0211,21.0081,21.0081,12333.0
2018-01-18 13:10:00,32.35,32.37,32.32,32.34,21462.0,21.0081,21.0211,20.9886,21.0016,21462.0
2018-01-18 13:15:00,32.33,32.35,32.32,32.33,12324.0,20.9951,21.0081,20.9886,20.9951,12324.0
2018-01-18 13:20:00,32.33,32.36,32.32,32.32,18214.0,20.9951,21.0146,20.9886,20.9886,18214.0
2018-01-18 13:25:00,32.32,32.34,32.32,32.32,13562.0,20.9886,21.0016,20.9886,20.9886,13562.0
2018-01-18 13:30:00,32.31,32.32,32.28,32.29,20987.0,20.9821,20.9886,20.9626,20.9691,20987.0
2018-01-18 13:35:00,32.29,32.32,32.28,32.3,19347.0,20.9691,20.9886,20.9626,20.9756,19347.0
2018-01-18 13:40:00,32.3,32.34,32.3,32.33,25334.0,20.9756,21.0016,20.9756,20.9951,25334.0
2018-01-18 13:45:00,32.34,32.35,32.33,32.33,18812.0,21.0016,21.0081,20.9951,20.9951,18812.0
2018-01-18 13:50:00,32.33,32.35,32.32,32.33,23416.0,20.9951,21.0081,20.9886,20.9951,23416.0
2018-01-18 13:55:00,32.32,32.38,32.32,32.35,23516.0,20.9886,21.0276,20.9886,21.0081,23516.0
2018-01-18 14:00:00,32.35,32.37,32.32,32.32,34157.0,21.0081,21.0211,20.9886,20.9886,34157.0
2018-01-18 14:05:00,32.31,32.33,32.3,32.33,30604.0,20.9821,20.9951,20.9756,20.9951,30604.0
2018-01-18 14:10:00,32.33,32.36,32.33,32.35,29746.0,20.9951,21.0146,20.9951,21.0081,29746.0
2018-01-18 14:15:00,32.34,32.35,32.32,32.33,18834.0,21.0016,21.0081,20.9886,20.9951,18834.0
2018-01-18 14:20:00,32.34,32.34,32.33,32.33,6203.0,21.0016,21.0016,20.9951,20.9951,6203.0
2018-01-18 14:25:00,32.33,32.36,32.32,32.35,29922.0,20.9951,21.0146,20.9886,21.0081,29922.0
2018-01-18 14:30:00,32.36,32.37,32.33,32.37,30238.0,21.0146,21.0211,20.9951,21.0211,30238.0
2018-01-18 14:35:00,32.37,32.38,32.35,32.35,16916.0,21.0211,21.0276,21.0081,21.0081,16916.0
2018-01-18 14:40:00,32.35,32.36,32.34,32.35,23703.0,21.0081,21.0146,21.0016,21.0081,23703.0
2018-01-18 14:45:00,32.34,32.35,32.31,32.32,21432.0,21.0016,21.0081,20.9821,20.9886,21432.0
2018-01-18 14:50:00,32.32,32.36,32.31,32.35,34652.0,20.9886,21.0146,20.9821,21.0081,34652.0
2018-01-18 14:55:00,32.36,32.36,32.34,32.34,7531.0,21.0146,21.0146,21.0016,21.0016,7531.0
2018-01-18 15:00:00,32.34,32.36,32.34,32.36,35636.0,21.0016,21.0146,21.0016,21.0146,35636.0
2018-01-18 15:05:00,32.36,32.37,32.35,32.36,23424.0,21.0146,21.0211,21.0081,21.0146,23424.0
2018-01-18 15:10:00,32.36,32.37,32.35,32.35,12627.0,21.0146,21.0211,21.0081,21.0081,12627.0
2018-01-18 15:15:00,32.35,32.36,32.35,32.36,10973.0,21.0081,21.0146,21.0081,21.0146,10973.0
2018-01-18 15:20:00,32.36,32.36,32.35,32.36,11707.0,21.0146,21.0146,21.0081,21.0146,11707.0
2018-01-18 15:25:00,32.35,32.36,32.34,32.34,48058.0,21.0081,21.0146,21.0016,21.0016,48058.0
2018-01-18 15:30:00,32.34,32.36,32.27,32.28,91029.0,21.0016,21.0146,20.9561,20.9626,91029.0
2018-01-18 15:35:00,32.29,32.3,32.27,32.29,66449.0,20.9691,20.9756,20.9561,20.9691,66449.0
2018-01-18 15:40:00,32.29,32.3,32.25,32.25,68628.0,20.9691,20.9756,20.9432,20.9432,68628.0
2018-01-18 15:45:00,32.25,32.29,32.24,32.29,88813.0,20.9432,20.9691,20.9367,20.9691,88813.0
2018-01-18 15:50:00,32.29,32.3,32.27,32.28,120433.0,20.9691,20.9756,20.9561,20.9626,120433.0
2018-01-18 15:55:00,32.28,32.3,32.28,32.28,300745.0,20.9626,20.9756,20.9626,20.9626,300745.0
2018-01-19 09:30:00,32.2,32.24,32.0,32.0,430911.0,20.9107,20.9367,20.7808,20.7808,430911.0
2018-01-19 09:35:00,32.01,32.09,31.97,32.05,56761.0,20.7873,20.8393,20.7613,20.8133,56761.0
2018-01-19 09:40:00,32.05,32.11,32.04,32.08,82532.0,20.8133,20.8522,20.8068,20.8328,82532.0
2018-01-19 09:45:00,32.08,32.08,31.98,32.01,59479.0,20.8328,20.8328,20.7678,20.7873,59479.0
2018-01-19 09:50:00,32.02,32.08,32.01,32.04,62128.0,20.7938,20.8328,20.7873,20.8068,62128.0
2018-01-19 09:55:00,32.05,32.1,31.98,32.01,100632.0,20.8133,20.8457,20.7678,20.7873,100632.0
2018-01-19 10:00:00,32.02,32.02,31.94,31.96,53752.0,20.7938,20.7938,20.7418,20.7548,53752.0
2018-01-19 10:05:00,31.97,32.0,31.94,31.99,40531.0,20.7613,20.7808,20.7418,20.7743,40531.0
2018-01-19 10:10:00,31.98,32.02,31.98,31.99,41961.0,20.7678,20.7938,20.7678,20.7743,41961.0
2018-01-19 10:15:00,32.0,32.01,31.97,31.98,31640.0,20.7808,20.7873,20.7613,20.7678,31640.0
2018-01-19 10:20:00,31.98,32.0,31.97,31.99,25220.0,20.7678,20.7808,20.7613,20.7743,25220.0
2018-01-19 10:25:00,31.99,32.05,31.99,32.03,32262.0,20.7743,20.8133,20.7743,20.8003,32262.0
2018-01-19 10:30:00,32.03,32.07,32.02,32.03,52028.0,20.8003,20.8263,20.7938,20.8003,52028.0
2018-01-19 10:35:00,32.03,32.04,31.97,31.97,43337.0,20.8003,20.8068,20.7613,20.7613,43337.0
2018-01-19 10:40:00,31.98,32.02,31.97,31.99,52643.0,20.7678,20.7938,20.7613,20.7743,52643.0
2018-01-19 10:45:00,31.99,31.99,31.97,31.98,47841.0,20.7743,20.7743,20.7613,20.7678,47841.0
2018-01-19 10:50:00,31.98,32.04,31.97,32.01,55482.0,20.7678,20.8068,20.7613,20.7873,55482.0
2018-01-19 10:55:00,32.02,32.06,32.01,32.05,47780.0,20.7938,20.8198,20.7873,20.8133,47780.0
2018-01-19 11:00:00,32.05,32.06,32.0,32.01,43201.0,20.8133,20.8198,20.7808,20.7873,43201.0
2018-01-19 11:05:00,32.01,32.06,31.98,32.04,67436.0,20.7873,20.8198,20.7678,20.8068,67436.0
2018-01-19 11:10:00,32.05,32.12,32.04,32.12,42955.0,20.8133,20.8587,20.8068,20.8587,42955.0
2018-01-19 11:15:00,32.11,32.18,32.11,32.15,45715.0,20.8522,20.8977,20.8522,20.8782,45715.0
2018-01-19 11:20:00,32.16,32.16,32.08,32.08,68946.0,20.8847,20.8847,20.8328,20.8328,68946.0
2018-01-19 11:25:00,32.08,32.09,32.05,32.08,31620.0,20.8328,20.8393,20.8133,20.8328,31620.0
2018-01-19 11:30:00,32.08,32.09,32.06,32.06,15579.0,20.8328,20.8393,20.8198,20.8198,15579.0
2018-01-19 11:35:00,32.07,32.08,32.04,32.05,23858.0,20.8263,20.8328,20.8068,20.8133,23858.0
2018-01-19 11:40:00,32.05,32.06,32.04,32.04,13274.0,20.8133,20.8198,20.8068,20.8068,13274.0
2018-01-19 11:45:00,32.05,32.06,32.03,32.03,42999.0,20.8133,20.8198,20.8003,20.8003,42999.0
2018-01-19 11:50:00,32.03,32.06,32.03,32.05,26949.0,20.8003,20.8198,20.8003,20.8133,26949.0
2018-01-19 11:55:00,32.05,32.07,32.04,32.06,28221.0,20.8133,20.8263,20.8068,20.8198,28221.0
2018-01-19 12:00:00,32.07,32.11,32.06,32.1,44475.0,20.8263,20.8522,20.8198,20.8457,44475.0
2018-01-19 12:05:00,32.11,32.11,32.07,32.08,41029.0,20.8522,20.8522,20.8263,20.8328,41029.0
2018-01-19 12:10:00,32.07,32.08,32.07,32.08,6118.0,20.8263,20.8328,20.8263,20.8328,6118.0
2018-01-19 12:15:00,32.08,32.1,32.07,32.08,32062.0,20.8328,20.8457,20.8263,20.8328,32062.0
2018-01-19 12:20:00,32.08,32.08,32.07,32.07,11725.0,20.8328,20.8328,20.8263,20.8263,11725.0
2018-01-19 12:25:00,32.08,32.08,32.05,32.05,32303.0,20.8328,20.8328,20.8133,20.8133,32303.0
2018-01-19 12:30:00,32.05,32.06,31.98,32.0,59718.0,20.8133,20.8198,20.7678,20.7808,59718.0
2018-01-19 12:35:00,32.01,32.05,31.99,32.03,20882.0,20.7873,20.8133,20.7743,20.8003,20882.0
2018-01-19 12:40:00,32.04,32.05,32.03,32.04,11174.0,20.8068,20.8133,20.8003,20.8068,11174.0
2018-01-19 12:45:00,32.04,32.08,32.04,32.08,27175.0,20.8068,20.8328,20.8068,20.8328,27175.0
2018-01-19 12:50:00,32.07,32.12,32.07,32.12,17057.0,20.8263,20.8587,20.8263,20.8587,17057.0
2018-01-19 12:55:00,32.12,32.12,32.08,32.09,15692.0,20.8587,20.8587,20.8328,20.8393,15692.0
2018-01-19 13:00:00,32.1,32.12,32.09,32.11,24039.0,20.8457,20.8587,20.8393,20.8522,24039.0
2018-01-19 13:05:00,32.12,32.12,32.07,32.09,19420.0,20.8587,20.8587,20.8263,20.8393,19420.0
2018-01-19 13:10:00,32.09,32.13,32.09,32.12,13614.0,20.8393,20.8652,20.8393,20.8587,13614.0
2018-01-19 13:15:00,32.12,32.14,32.12,32.13,21407.0,20.8587,20.8717,20.8587,20.8652,21407.0
2018-01-19 13:20:00,32.13,32.13,32.07,32.07,16304.0,20.8652,20.8652,20.8263,20.8263,16304.0
2018-01-19 13:25:00,32.08,32.11,32.07,32.11,16700.0,20.8328,20.8522,20.8263,20.8522,16700.0
2018-01-19 13:30:00,32.11,32.11,32.09,32.1,19613.0,20.8522,20.8522,20.8393,20.8457,19613.0
2018-01-19 13:35:00,32.09,32.1,32.08,32.08,15586.0,20.8393,20.8457,20.8328,20.8328,15586.0
2018-01-19 13:40:00,32.08,32.09,32.06,32.08,21240.0,20.8328,20.8393,20.8198,20.8328,21240.0
2018-01-19 13:45:00,32.08,32.11,32.07,32.08,36333.0,20.8328,20.8522,20.8263,20.8328,36333.0
2018-01-19 13:50:00,32.08,32.1,32.07,32.1,28412.0,20.8328,20.8457,20.8263,20.8457,28412.0
2018-01-19 13:55:00,32.1,32.11,32.05,32.06,30887.0,20.8457,20.8522,20.8133,20.8198,30887.0
2018-01-19 14:00:00,32.06,32.11,32.06,32.08,36207.0,20.8198,20.8522,20.8198,20.8328,36207.0
2018-01-19 14:05:00,32.08,32.11,32.08,32.1,28205.0,20.8328,20.8522,20.8328,20.8457,28205.0
2018-01-19 14:10:00,32.1,32.11,32.09,32.11,34365.0,20.8457,20.8522,20.8393,20.8522,34365.0
2018-01-19 14:15:00,32.11,32.2,32.1,32.2,51705.0,20.8522,20.9107,20.8457,20.9107,51705.0
2018-01-19 14:20:00,32.19,32.2,32.13,32.17,32745.0,20.9042,20.9107,20.8652,20.8912,32745.0
2018-01-19 14:25:00,32.16,32.17,32.14,32.16,28958.0,20.8847,20.8912,20.8717,20.8847,28958.0
2018-01-19 14:30:00,32.16,32.16,32.12,32.13,44708.0,20.8847,20.8847,20.8587,20.8652,44708.0
2018-01-19 14:35:00,32.13,32.16,32.12,32.16,27859.0,20.8652,20.8847,20.8587,20.8847,27859.0
2018-01-19 14:40:00,32.16,32.19,32.15,32.19,28633.0,20.8847,20.9042,20.8782,20.9042,28633.0
2018-01-19 14:45:00,32.18,32.24,32.18,32.23,24868.0,20.8977,20.9367,20.8977,20.9302,24868.0
2018-01-19 14:50:00,32.23,32.23,32.22,32.23,17343.0,20.9302,20.9302,20.9237,20.9302,17343.0
2018-01-19 14:55:00,32.23,32.23,32.2,32.2,21827.0,20.9302,20.9302,20.9107,20.9107,21827.0
2018-01-19 15:00:00,32.2,32.21,32.19,32.19,14619.0,20.9107,20.9172,20.9042,20.9042,14619.0
2018-01-19 15:05:00,32.2,32.25,32.19,32.25,25821.0,20.9107,20.9432,20.9042,20.9432,25821.0
2018-01-19 15:10:00,32.25,32.25,32.21,32.21,17360.0,20.9432,20.9432,20.9172,20.9172,17360.0
2018-01-19 15:15:00,32.21,32.24,32.2,32.23,25294.0,20.9172,20.9367,20.9107,20.9302,25294.0
2018-01-19 15:20:00,32.23,32.24,32.21,32.23,29302.0,20.9302,20.9367,20.9172,20.9302,29302.0
2018-01-19 15:25:00,32.23,32.26,32.22,32.26,60156.0,20.9302,20.9497,20.9237,20.9497,60156.0
2018-01-19 15:30:00,32.26,32.33,32.24,32.3,95617.0,20.9497,20.9951,20.9367,20.9756,95617.0
2018-01-19 15:35:00,32.29,32.3,32.26,32.3,46417.0,20.9691,20.9756,20.9497,20.9756,46417.0
2018-01-19 15:40:00,32.3,32.31,32.26,32.3,91116.0,20.9756,20.9821,20.9497,20.9756,91116.0
2018-01-19 15:45:00,32.3,32.31,32.27,32.28,82506.0,20.9756,20.9821,20.9561,20.9626,82506.0
2018-01-19 15:50:00,32.29,32.3,32.28,32.3,96261.0,20.9691,20.9756,20.9626,20.9756,96261.0
2018-01-19 15:55:00,32.3,32.32,32.28,32.31,329305.0,20.9756,20.9886,20.9626,20.9821,329305.0
2018-01-22 09:30:00,32.37,32.48,32.34,32.45,71207.0,21.0211,21.0925,21.0016,21.073,71207.0
2018-01-22 09:35:00,32.45,32.47,32.39,32.47,41910.0,21.073,21.086,21.0341,21.086,41910.0
2018-01-22 09:40:00,32.47,32.54,32.44,32.52,58132.0,21.086,21.1315,21.0665,21.1185,58132.0
2018-01-22 09:45:00,32.51,32.52,32.47,32.49,35730.0,21.112,21.1185,21.086,21.099,35730.0
2018-01-22 09:50:00,32.49,32.49,32.43,32.45,21568.0,21.099,21.099,21.06,21.073,21568.0
2018-01-22 09:55:00,32.44,32.45,32.41,32.44,19715.0,21.0665,21.073,21.0471,21.0665,19715.0
2018-01-22 10:00:00,32.44,32.53,32.43,32.52,56004.0,21.0665,21.125,21.06,21.1185,56004.0
2018-01-22 10:05:00,32.51,32.57,32.51,32.56,49563.0,21.112,21.151,21.112,21.1445,49563.0
2018-01-22 10:10:00,32.56,32.56,32.51,32.51,37528.0,21.1445,21.1445,21.112,21.112,37528.0
2018-01-22 10:15:00,32.51,32.54,32.48,32.53,64491.0,21.112,21.1315,21.0925,21.125,64491.0
2018-01-22 10:20:00,32.53,32.54,32.48,32.48,38072.0,21.125,21.1315,21.0925,21.0925,38072.0
2018-01-22 10:25:00,32.48,32.56,32.48,32.53,32451.0,21.0925,21.1445,21.0925,21.125,32451.0
2018-01-22 10:30:00,32.53,32.53,32.46,32.47,30236.0,21.125,21.125,21.0795,21.086,30236.0
2018-01-22 10:35:00,32.48,32.52,32.47,32.5,32812.0,21.0925,21.1185,21.086,21.1055,32812.0
2018-01-22 10:40:00,32.51,32.53,32.47,32.52,26197.0,21.112,21.125,21.086,21.1185,26197.0
2018-01-22 10:45:00,32.52,32.54,32.5,32.53,44945.0,21.1185,21.1315,21.1055,21.125,44945.0
2018-01-22 10:50:00,32.54,32.54,32.5,32.52,42623.0,21.1315,21.1315,21.1055,21.1185,42623.0
2018-01-22 10:55:00,32.52,32.55,32.51,32.54,59108.0,21.1185,21.138,21.112,21.1315,59108.0
2018-01-22 11:00:00,32.53,32.59,32.53,32.58,60791.0,21.125,21.164,21.125,21.1575,60791.0
2018-01-22 11:05:00,32.59,32.61,32.57,32.6,28634.0,21.164,21.1769,21.151,21.1704,28634.0
2018-01-22 11:10:00,32.6,32.65,32.59,32.63,47507.0,21.1704,21.2029,21.164,21.1899,47507.0
2018-01-22 11:15:00,32.63,32.65,32.6,32.62,59116.0,21.1899,21.2029,21.1704,21.1834,59116.0
2018-01-22 11:20:00,32.62,32.66,32.61,32.63,67193.0,21.1834,21.2094,21.1769,21.1899,67193.0
2018-01-22 11:25:00,32.63,32.68,32.62,32.65,29285.0,21.1899,21.2224,21.1834,21.2029,29285.0
2018-01-22 11:30:00,32.65,32.67,32.61,32.63,98821.0,21.2029,21.2159,21.1769,21.1899,98821.0
2018-01-22 11:35:00,32.63,32.67,32.61,32.66,28014.0,21.1899,21.2159,21.1769,21.2094,28014.0
2018-01-22 11:40:00,32.66,32.66,32.61,32.63,17646.0,21.2094,21.2094,21.1769,21.1899,17646.0
2018-01-22 11:45:00,32.63,32.67,32.62,32.66,37970.0,21.1899,21.2159,21.1834,21.2094,37970.0
2018-01-22 11:50:00,32.66,32.72,32.65,32.7,37112.0,21.2094,21.2484,21.2029,21.2354,37112.0
2018-01-22 11:55:00,32.7,32.72,32.68,32.69,41525.0,21.2354,21.2484,21.2224,21.2289,41525.0
2018-01-22 12:00:00,32.7,32.7,32.64,32.66,37259.0,21.2354,21.2354,21.1964,21.2094,37259.0
2018-01-22 12:05:00,32.66,32.72,32.66,32.72,41765.0,21.2094,21.2484,21.2094,21.2484,41765.0
2018-01-22 12:10:00,32.71,32.71,32.68,32.69,30748.0,21.2419,21.2419,21.2224,21.2289,30748.0
2018-01-22 12:15:00,32.7,32.74,32.69,32.72,30345.0,21.2354,21.2614,21.2289,21.2484,30345.0
2018-01-22 12:20:00,32.72,32.75,32.7,32.74,23144.0,21.2484,21.2679,21.2354,21.2614,23144.0
2018-01-22 12:25:00,32.73,32.77,32.72,32.77,24781.0,21.2549,21.2808,21.2484,21.2808,24781.0
2018-01-22 12:30:00,32.77,32.81,32.77,32.79,40446.0,21.2808,21.3068,21.2808,21.2938,40446.0
2018-01-22 12:35:00,32.79,32.79,32.75,32.77,26946.0,21.2938,21.2938,21.2679,21.2808,26946.0
2018-01-22 12:40:00,32.77,32.81,32.76,32.8,27946.0,21.2808,21.3068,21.2744,21.3003,27946.0
2018-01-22 12:45:00,32.8,32.83,32.8,32.83,22448.0,21.3003,21.3198,21.3003,21.3198,22448.0
2018-01-22 12:50:00,32.82,32.85,32.81,32.81,27629.0,21.3133,21.3328,21.3068,21.3068,27629.0
2018-01-22 12:55:00,32.81,32.81,32.77,32.79,26682.0,21.3068,21.3068,21.2808,21.2938,26682.0
2018-01-22 13:00:00,32.79,32.81,32.77,32.8,45047.0,21.2938,21.3068,21.2808,21.3003,45047.0
2018-01-22 13:05:00,32.79,32.81,32.79,32.79,7709.0,21.2938,21.3068,21.2938,21.2938,7709.0
2018-01-22 13:10:00,32.79,32.82,32.76,32.81,21217.0,21.2938,21.3133,21.2744,21.3068,21217.0
2018-01-22 13:15:00,32.82,32.82,32.78,32.79,63626.0,21.3133,21.3133,21.2873,21.2938,63626.0
2018-01-22 13:20:00,32.79,32.81,32.78,32.8,31201.0,21.2938,21.3068,21.2873,21.3003,31201.0
2018-01-22 13:25:00,32.79,32.8,32.74,32.76,60769.0,21.2938,21.3003,21.2614,21.2744,60769.0
2018-01-22 13:30:00,32.77,32.77,32.74,32.75,39771.0,21.2808,21.2808,21.2614,21.2679,39771.0
2018-01-22 13:35:00,32.75,32.76,32.72,32.73,50956.0,21.2679,21.2744,21.2484,21.2549,50956.0
2018-01-22 13:40:00,32.74,32.76,32.72,32.73,22808.0,21.2614,21.2744,21.2484,21.2549,22808.0
2018-01-22 13:45:00,32.73,32.74,32.72,32.72,26886.0,21.2549,21.2614,21.2484,21.2484,26886.0
2018-01-22 13:50:00,32.72,32.75,32.72,32.73,25872.0,21.2484,21.2679,21.2484,21.2549,25872.0
2018-01-22 13:55:00,32.73,32.75,32.69,32.75,35884.0,21.2549,21.2679,21.2289,21.2679,35884.0
2018-01-22 14:00:00,32.75,32.76,32.71,32.72,20483.0,21.2679,21.2744,21.2419,21.2484,20483.0
2018-01-22 14:05:00,32.72,32.76,32.72,32.76,37254.0,21.2484,21.2744,21.2484,21.2744,37254.0
2018-01-22 14:10:00,32.76,32.76,32.74,32.75,19458.0,21.2744,21.2744,21.2614,21.2679,19458.0
2018-01-22 14:15:00,32.74,32.8,32.74,32.77,46318.0,21.2614,21.3003,21.2614,21.2808,46318.0
2018-01-22 14:20:00,32.77,32.78,32.73,32.76,54835.0,21.2808,21.2873,21.2549,21.2744,54835.0
2018-01-22 14:25:00,32.77,32.78,32.76,32.77,25493.0,21.2808,21.2873,21.2744,21.2808,25493.0
2018-01-22 14:30:00,32.77,32.78,32.75,32.76,42434.0,21.2808,21.2873,21.2679,21.2744,42434.0
2018-01-22 14:35:00,32.75,32.76,32.73,32.74,79132.0,21.2679,21.2744,21.2549,21.2614,79132.0
2018-01-22 14:40:00,32.75,32.75,32.72,32.73,35543.0,21.2679,21.2679,21.2484,21.2549,35543.0
2018-01-22 14:45:00,32.73,32.73,32.72,32.73,33514.0,21.2549,21.2549,21.2484,21.2549,33514.0
2018-01-22 14:50:00,32.73,32.73,32.72,32.73,23114.0,21.2549,21.2549,21.2484,21.2549,23114.0
2018-01-22 14:55:00,32.73,32.73,32.68,32.69,111655.0,21.2549,21.2549,21.2224,21.2289,111655.0
2018-01-22 15:00:00,32.69,32.73,32.68,32.73,67289.0,21.2289,21.2549,21.2224,21.2549,67289.0
2018-01-22 15:05:00,32.73,32.74,32.72,32.73,13403.0,21.2549,21.2614,21.2484,21.2549,13403.0
2018-01-22 15:10:00,32.73,32.74,32.72,32.73,35433.0,21.2549,21.2614,21.2484,21.2549,35433.0
2018-01-22 15:15:00,32.74,32.76,32.73,32.76,26271.0,21.2614,21.2744,21.2549,21.2744,26271.0
2018-01-22 15:20:00,32.76,32.78,32.75,32.76,59775.0,21.2744,21.2873,21.2679,21.2744,59775.0
2018-01-22 15:25:00,32.76,32.78,32.75,32.76,51876.0,21.2744,21.2873,21.2679,21.2744,51876.0
2018-01-22 15:30:00,32.76,32.79,32.75,32.77,61819.0,21.2744,21.2938,21.2679,21.2808,61819.0
2018-01-22 15:35:00,32.77,32.78,32.75,32.77,51340.0,21.2808,21.2873,21.2679,21.2808,51340.0
2018-01-22 15:40:00,32.77,32.79,32.77,32.77,139440.0,21.2808,21.2938,21.2808,21.2808,139440.0
2018-01-22 15:45:00,32.78,32.81,32.77,32.8,132276.0,21.2873,21.3068,21.2808,21.3003,132276.0
2018-01-22 15:50:00,32.8,32.82,32.8,32.82,141992.0,21.3003,21.3133,21.3003,21.3133,141992.0
2018-01-22 15:55:00,32.82,32.85,32.8,32.85,526929.0,21.3133,21.3328,21.3003,21.3328,526929.0
2018-01-23 09:30:00,32.92,33.05,32.84,33.01,113886.0,21.3783,21.4627,21.3263,21.4367,113886.0
2018-01-23 09:35:00,33.0,33.01,32.83,32.93,197919.0,21.4302,21.4367,21.3198,21.3847,197919.0
2018-01-23 09:40:00,32.94,33.0,32.86,32.98,77742.0,21.3912,21.4302,21.3393,21.4172,77742.0
2018-01-23 09:45:00,32.97,32.98,32.92,32.96,71058.0,21.4107,21.4172,21.3783,21.4042,71058.0
2018-01-23 09:50:00,32.96,32.96,32.89,32.9,54682.0,21.4042,21.4042,21.3588,21.3653,54682.0
2018-01-23 09:55:00,32.9,32.92,32.84,32.89,61592.0,21.3653,21.3783,21.3263,21.3588,61592.0
2018-01-23 10:00:00,32.88,32.91,32.7,32.71,80841.0,21.3523,21.3718,21.2354,21.2419,80841.0
2018-01-23 10:05:00,32.71,32.78,32.7,32.75,52559.0,21.2419,21.2873,21.2354,21.2679,52559.0
2018-01-23 10:10:00,32.75,32.83,32.75,32.8,53672.0,21.2679,21.3198,21.2679,21.3003,53672.0
2018-01-23 10:15:00,32.8,32.83,32.79,32.8,62047.0,21.3003,21.3198,21.2938,21.3003,62047.0
2018-01-23 10:20:00,32.8,32.89,32.78,32.86,80667.0,21.3003,21.3588,21.2873,21.3393,80667.0
2018-01-23 10:25:00,32.87,32.98,32.86,32.95,229086.0,21.3458,21.4172,21.3393,21.3977,229086.0
2018-01-23 10:30:00,32.95,32.97,32.88,32.88,88391.0,21.3977,21.4107,21.3523,21.3523,88391.0
2018-01-23 10:35:00,32.88,32.95,32.87,32.95,47902.0,21.3523,21.3977,21.3458,21.3977,47902.0
2018-01-23 10:40:00,32.95,32.95,32.89,32.9,34761.0,21.3977,21.3977,21.3588,21.3653,34761.0
2018-01-23 10:45:00,32.9,32.94,32.9,32.93,28413.0,21.3653,21.3912,21.3653,21.3847,28413.0
2018-01-23 10:50:00,32.93,32.99,32.91,32.91,54339.0,21.3847,21.4237,21.3718,21.3718,54339.0
2018-01-23 10:55:00,32.91,32.96,32.91,32.94,36389.0,21.3718,21.4042,21.3718,21.3912,36389.0
2018-01-23 11:00:00,32.94,32.97,32.91,32.91,46569.0,21.3912,21.4107,21.3718,21.3718,46569.0
2018-01-23 11:05:00,32.91,32.92,32.88,32.91,31357.0,21.3718,21.3783,21.3523,21.3718,31357.0
2018-01-23 11:10:00,32.91,32.92,32.86,32.86,29488.0,21.3718,21.3783,21.3393,21.3393,29488.0
2018-01-23 11:15:00,32.87,32.91,32.86,32.88,33296.0,21.3458,21.3718,21.3393,21.3523,33296.0
2018-01-23 11:20:00,32.88,32.91,32.87,32.88,33713.0,21.3523,21.3718,21.3458,21.3523,33713.0
2018-01-23 11:25:00,32.87,32.9,32.85,32.88,51455.0,21.3458,21.3653,21.3328,21.3523,51455.0
2018-01-23 11:30:00,32.87,32.98,32.87,32.97,57008.0,21.3458,21.4172,21.3458,21.4107,57008.0
2018-01-23 11:35:00,32.98,33.06,32.95,33.06,67207.0,21.4172,21.4692,21.3977,21.4692,67207.0
2018-01-23 11:40:00,33.05,33.06,32.97,33.0,29271.0,21.4627,21.4692,21.4107,21.4302,29271.0
2018-01-23 11:45:00,33.0,33.02,32.97,32.98,35208.0,21.4302,21.4432,21.4107,21.4172,35208.0
2018-01-23 11:50:00,32.98,33.02,32.97,33.02,47653.0,21.4172,21.4432,21.4107,21.4432,47653.0
2018-01-23 11:55:00,33.03,33.1,33.03,33.09,41861.0,21.4497,21.4951,21.4497,21.4887,41861.0
2018-01-23 12:00:00,33.09,33.1,33.06,33.08,64021.0,21.4887,21.4951,21.4692,21.4822,64021.0
2018-01-23 12:05:00,33.08,33.08,33.04,33.07,36961.0,21.4822,21.4822,21.4562,21.4757,36961.0
2018-01-23 12:10:00,33.06,33.1,33.05,33.09,40571.0,21.4692,21.4951,21.4627,21.4887,40571.0
2018-01-23 12:15:00,33.1,33.13,33.07,33.1,49439.0,21.4951,21.5146,21.4757,21.4951,49439.0
2018-01-23 12:20:00,33.1,33.11,33.06,33.06,35297.0,21.4951,21.5016,21.4692,21.4692,35297.0
2018-01-23 12:25:00,33.07,33.1,33.04,33.1,27861.0,21.4757,21.4951,21.4562,21.4951,27861.0
2018-01-23 12:30:00,33.1,33.13,33.07,33.08,26147.0,21.4951,21.5146,21.4757,21.4822,26147.0
2018-01-23 12:35:00,33.09,33.11,33.09,33.11,12080.0,21.4887,21.5016,21.4887,21.5016,12080.0
2018-01-23 12:40:00,33.11,33.11,33.06,33.07,23957.0,21.5016,21.5016,21.4692,21.4757,23957.0
2018-01-23 12:45:00,33.07,33.09,33.04,33.04,50405.0,21.4757,21.4887,21.4562,21.4562,50405.0
2018-01-23 12:50:00,33.05,33.07,33.03,33.07,45018.0,21.4627,21.4757,21.4497,21.4757,45018.0
2018-01-23 12:55:00,33.07,33.09,33.05,33.08,27134.0,21.4757,21.4887,21.4627,21.4822,27134.0
2018-01-23 13:00:00,33.08,33.14,33.06,33.12,31861.0,21.4822,21.5211,21.4692,21.5081,31861.0
2018-01-23 13:05:00,33.11,33.14,33.1,33.12,20610.0,21.5016,21.5211,21.4951,21.5081,20610.0
2018-01-23 13:10:00,33.11,33.14,33.1,33.13,18950.0,21.5016,21.5211,21.4951,21.5146,18950.0
2018-01-23 13:15:00,33.14,33.18,33.14,33.18,23417.0,21.5211,21.5471,21.5211,21.5471,23417.0
2018-01-23 13:20:00,33.18,33.18,33.12,33.16,29587.0,21.5471,21.5471,21.5081,21.5341,29587.0
2018-01-23 13:25:00,33.16,33.16,33.13,33.14,19136.0,21.5341,21.5341,21.5146,21.5211,19136.0
2018-01-23 13:30:00,33.14,33.17,33.12,33.14,29742.0,21.5211,21.5406,21.5081,21.5211,29742.0
2018-01-23 13:35:00,33.15,33.15,33.09,33.11,15623.0,21.5276,21.5276,21.4887,21.5016,15623.0
2018-01-23 13:40:00,33.11,33.13,33.09,33.09,39738.0,21.5016,21.5146,21.4887,21.4887,39738.0
2018-01-23 13:45:00,33.09,33.14,33.09,33.12,33301.0,21.4887,21.5211,21.4887,21.5081,33301.0
2018-01-23 13:50:00,33.11,33.12,33.09,33.09,26532.0,21.5016,21.5081,21.4887,21.4887,26532.0
2018-01-23 13:55:00,33.09,33.14,33.09,33.12,25683.0,21.4887,21.5211,21.4887,21.5081,25683.0
2018-01-23 14:00:00,33.12,33.13,33.11,33.13,33256.0,21.5081,21.5146,21.5016,21.5146,33256.0
2018-01-23 14:05:00,33.13,33.16,33.11,33.12,59601.0,21.5146,21.5341,21.5016,21.5081,59601.0
2018-01-23 14:10:00,33.13,33.19,33.12,33.14,75607.0,21.5146,21.5536,21.5081,21.5211,75607.0
2018-01-23 14:15:00,33.15,33.19,33.14,33.16,48446.0,21.5276,21.5536,21.5211,21.5341,48446.0
2018-01-23 14:20:00,33.16,33.2,33.16,33.18,40101.0,21.5341,21.5601,21.5341,21.5471,40101.0
2018-01-23 14:25:00,33.18,33.21,33.17,33.19,45645.0,21.5471,21.5666,21.5406,21.5536,45645.0
2018-01-23 14:30:00,33.2,33.21,33.18,33.21,26833.0,21.5601,21.5666,21.5471,21.5666,26833.0
2018-01-23 14:35:00,33.2,33.22,33.18,33.19,38811.0,21.5601,21.5731,21.5471,21.5536,38811.0
2018-01-23 14:40:00,33.19,33.22,33.18,33.22,41811.0,21.5536,21.5731,21.5471,21.5731,41811.0
2018-01-23 14:45:00,33.21,33.24,33.21,33.23,37103.0,21.5666,21.5861,21.5666,21.5796,37103.0
2018-01-23 14:50:00,33.23,33.25,33.19,33.23,149701.0,21.5796,21.5926,21.5536,21.5796,149701.0
2018-01-23 14:55:00,33.23,33.24,33.2,33.22,59392.0,21.5796,21.5861,21.5601,21.5731,59392.0
2018-01-23 15:00:00,33.23,33.25,33.21,33.23,41137.0,21.5796,21.5926,21.5666,21.5796,41137.0
2018-01-23 15:05:00,33.23,33.23,33.18,33.23,53547.0,21.5796,21.5796,21.5471,21.5796,53547.0
2018-01-23 15:10:00,33.23,33.25,33.18,33.19,69630.0,21.5796,21.5926,21.5471,21.5536,69630.0
2018-01-23 15:15:00,33.19,33.19,33.15,33.19,102100.0,21.5536,21.5536,21.5276,21.5536,102100.0
2018-01-23 15:20:00,33.18,33.28,33.18,33.27,121591.0,21.5471,21.612,21.5471,21.6055,121591.0
2018-01-23 15:25:00,33.27,33.32,33.26,33.28,123102.0,21.6055,21.638,21.5991,21.612,123102.0
2018-01-23 15:30:00,33.29,33.29,33.22,33.23,115320.0,21.6185,21.6185,21.5731,21.5796,115320.0
2018-01-23 15:35:00,33.24,33.26,33.21,33.23,142187.0,21.5861,21.5991,21.5666,21.5796,142187.0
2018-01-23 15:40:00,33.23,33.24,32.99,33.16,539844.0,21.5796,21.5861,21.4237,21.5341,539844.0
2018-01-23 15:45:00,33.16,33.22,33.15,33.2,145635.0,21.5341,21.5731,21.5276,21.5601,145635.0
2018-01-23 15:50:00,33.2,33.2,33.15,33.18,230222.0,21.5601,21.5601,21.5276,21.5471,230222.0
2018-01-23 15:55:00,33.17,33.19,33.12,33.14,324640.0,21.5406,21.5536,21.5081,21.5211,324640.0
2018-01-24 09:30:00,33.19,33.22,33.14,33.22,94684.0,21.5536,21.5731,21.5211,21.5731,94684.0
2018-01-24 09:35:00,33.22,33.27,33.11,33.12,99495.0,21.5731,21.6055,21.5016,21.5081,99495.0
2018-01-24 09:40:00,33.13,33.19,33.12,33.18,85616.0,21.5146,21.5536,21.5081,21.5471,85616.0
2018-01-24 09:45:00,33.18,33.25,33.17,33.24,167936.0,21.5471,21.5926,21.5406,21.5861,167936.0
2018-01-24 09:50:00,33.25,33.32,33.21,33.28,164412.0,21.5926,21.638,21.5666,21.612,164412.0
2018-01-24 09:55:00,33.28,33.37,33.24,33.33,240482.0,21.612,21.6705,21.5861,21.6445,240482.0
2018-01-24 10:00:00,33.32,33.38,33.28,33.37,73429.0,21.638,21.677,21.612,21.6705,73429.0
2018-01-24 10:05:00,33.37,33.38,33.28,33.34,155280.0,21.6705,21.677,21.612,21.651,155280.0
2018-01-24 10:10:00,33.34,33.38,33.34,33.37,91492.0,21.651,21.677,21.651,21.6705,91492.0
2018-01-24 10:15:00,33.38,33.4,33.34,33.35,171462.0,21.677,21.69,21.651,21.6575,171462.0
2018-01-24 10:20:00,33.36,33.4,33.34,33.35,82340.0,21.664,21.69,21.651,21.6575,82340.0
2018-01-24 10:25:00,33.35,33.4,33.29,33.29,51054.0,21.6575,21.69,21.6185,21.6185,51054.0
2018-01-24 10:30:00,33.3,33.39,33.27,33.39,103163.0,21.625,21.6835,21.6055,21.6835,103163.0
2018-01-24 10:35:00,33.38,33.52,33.38,33.52,116042.0,21.677,21.7679,21.677,21.7679,116042.0
2018-01-24 10:40:00,33.52,33.67,33.52,33.58,250364.0,21.7679,21.8653,21.7679,21.8069,250364.0
2018-01-24 10:45:00,33.57,33.62,33.56,33.59,169641.0,21.8004,21.8328,21.7939,21.8134,169641.0
2018-01-24 10:50:00,33.59,33.6,33.49,33.55,133444.0,21.8134,21.8198,21.7484,21.7874,133444.0
2018-01-24 10:55:00,33.54,33.56,33.48,33.48,78672.0,21.7809,21.7939,21.7419,21.7419,78672.0
2018-01-24 11:00:00,33.49,33.51,33.45,33.51,62064.0,21.7484,21.7614,21.7224,21.7614,62064.0
2018-01-24 11:05:00,33.51,33.51,33.47,33.48,44666.0,21.7614,21.7614,21.7354,21.7419,44666.0
2018-01-24 11:10:00,33.47,33.48,33.36,33.37,51068.0,21.7354,21.7419,21.664,21.6705,51068.0
2018-01-24 11:15:00,33.37,33.45,33.36,33.44,47761.0,21.6705,21.7224,21.664,21.7159,47761.0
2018-01-24 11:20:00,33.43,33.49,33.42,33.45,30351.0,21.7094,21.7484,21.703,21.7224,30351.0
2018-01-24 11:25:00,33.46,33.47,33.41,33.41,41991.0,21.7289,21.7354,21.6965,21.6965,41991.0
2018-01-24 11:30:00,33.41,33.42,33.34,33.38,39457.0,21.6965,21.703,21.651,21.677,39457.0
2018-01-24 11:35:00,33.38,33.41,33.29,33.34,31582.0,21.677,21.6965,21.6185,21.651,31582.0
2018-01-24 11:40:00,33.34,33.39,33.33,33.38,31611.0,21.651,21.6835,21.6445,21.677,31611.0
2018-01-24 11:45:00,33.38,33.39,33.37,33.37,30479.0,21.677,21.6835,21.6705,21.6705,30479.0
2018-01-24 11:50:00,33.37,33.42,33.34,33.42,39829.0,21.6705,21.703,21.651,21.703,39829.0
2018-01-24 11:55:00,33.41,33.42,33.37,33.38,83565.0,21.6965,21.703,21.6705,21.677,83565.0
2018-01-24 12:00:00,33.38,33.38,33.33,33.36,41116.0,21.677,21.677,21.6445,21.664,41116.0
2018-01-24 12:05:00,33.36,33.39,33.36,33.39,53788.0,21.664,21.6835,21.664,21.6835,53788.0
2018-01-24 12:10:00,33.38,33.38,33.35,33.36,112798.0,21.677,21.677,21.6575,21.664,112798.0
2018-01-24 12:15:00,33.36,33.38,33.35,33.36,33964.0,21.664,21.677,21.6575,21.664,33964.0
2018-01-24 12:20:00,33.37,33.37,33.28,33.31,34556.0,21.6705,21.6705,21.612,21.6315,34556.0
2018-01-24 12:25:00,33.31,33.31,33.28,33.29,23558.0,21.6315,21.6315,21.612,21.6185,23558.0
2018-01-24 12:30:00,33.29,33.35,33.29,33.35,26534.0,21.6185,21.6575,21.6185,21.6575,26534.0
2018-01-24 12:35:00,33.34,33.34,33.3,33.3,24677.0,21.651,21.651,21.625,21.625,24677.0
2018-01-24 12:40:00,33.29,33.34,33.28,33.34,26742.0,21.6185,21.651,21.612,21.651,26742.0
2018-01-24 12:45:00,33.33,33.36,33.32,33.35,31544.0,21.6445,21.664,21.638,21.6575,31544.0
2018-01-24 12:50:00,33.35,33.37,33.34,33.34,16974.0,21.6575,21.6705,21.651,21.651,16974.0
2018-01-24 12:55:00,33.34,33.35,33.3,33.3,13566.0,21.651,21.6575,21.625,21.625,13566.0
2018-01-24 13:00:00,33.3,33.32,33.3,33.3,22524.0,21.625,21.638,21.625,21.625,22524.0
2018-01-24 13:05:00,33.3,33.3,33.25,33.25,17583.0,21.625,21.625,21.5926,21.5926,17583.0
2018-01-24 13:10:00,33.24,33.26,33.23,33.24,33955.0,21.5861,21.5991,21.5796,21.5861,33955.0
2018-01-24 13:15:00,33.25,33.29,33.25,33.27,24246.0,21.5926,21.6185,21.5926,21.6055,24246.0
2018-01-24 13:20:00,33.27,33.28,33.24,33.27,44571.0,21.6055,21.612,21.5861,21.6055,44571.0
2018-01-24 13:25:00,33.27,33.28,33.24,33.26,40117.0,21.6055,21.612,21.5861,21.5991,40117.0
2018-01-24 13:30:00,33.26,33.27,33.24,33.26,53020.0,21.5991,21.6055,21.5861,21.5991,53020.0
2018-01-24 13:35:00,33.27,33.29,33.22,33.25,125913.0,21.6055,21.6185,21.5731,21.5926,125913.0
2018-01-24 13:40:00,33.24,33.3,33.23,33.28,72423.0,21.5861,21.625,21.5796,21.612,72423.0
2018-01-24 13:45:00,33.28,33.29,33.25,33.29,50312.0,21.612,21.6185,21.5926,21.6185,50312.0
2018-01-24 13:50:00,33.29,33.37,33.28,33.36,44800.0,21.6185,21.6705,21.612,21.664,44800.0
2018-01-24 13:55:00,33.36,33.36,33.29,33.32,27384.0,21.664,21.664,21.6185,21.638,27384.0
2018-01-24 14:00:00,33.31,33.32,33.23,33.23,32791.0,21.6315,21.638,21.5796,21.5796,32791.0
2018-01-24 14:05:00,33.23,33.26,33.23,33.25,18404.0,21.5796,21.5991,21.5796,21.5926,18404.0
2018-01-24 14:10:00,33.25,33.27,33.22,33.27,41746.0,21.5926,21.6055,21.5731,21.6055,41746.0
2018-01-24 14:15:00,33.27,33.3,33.23,33.3,35218.0,21.6055,21.625,21.5796,21.625,35218.0
2018-01-24 14:20:00,33.29,33.3,33.24,33.25,21989.0,21.6185,21.625,21.5861,21.5926,21989.0
2018-01-24 14:25:00,33.25,33.27,33.24,33.27,44229.0,21.5926,21.6055,21.5861,21.6055,44229.0
2018-01-24 14:30:00,33.26,33.27,33.23,33.25,67964.0,21.5991,21.6055,21.5796,21.5926,67964.0
2018-01-24 14:35:00,33.26,33.29,33.25,33.28,36125.0,21.5991,21.6185,21.5926,21.612,36125.0
2018-01-24 14:40:00,33.29,33.29,33.28,33.29,10237.0,21.6185,21.6185,21.612,21.6185,10237.0
2018-01-24 14:45:00,33.28,33.31,33.28,33.29,38227.0,21.612,21.6315,21.612,21.6185,38227.0
2018-01-24 14:50:00,33.29,33.3,33.29,33.3,20063.0,21.6185,21.625,21.6185,21.625,20063.0
2018-01-24 14:55:00,33.3,33.3,33.24,33.25,45218.0,21.625,21.625,21.5861,21.5926,45218.0
2018-01-24 15:00:00,33.25,33.26,33.21,33.21,63814.0,21.5926,21.5991,21.5666,21.5666,63814.0
2018-01-24 15:05:00,33.22,33.25,33.22,33.23,38037.0,21.5731,21.5926,21.5731,21.5796,38037.0
2018-01-24 15:10:00,33.23,33.25,33.21,33.21,66589.0,21.5796,21.5926,21.5666,21.5666,66589.0
2018-01-24 15:15:00,33.22,33.23,33.17,33.18,60532.0,21.5731,21.5796,21.5406,21.5471,60532.0
2018-01-24 15:20:00,33.18,33.19,33.17,33.18,14667.0,21.5471,21.5536,21.5406,21.5471,14667.0
2018-01-24 15:25:00,33.19,33.19,33.12,33.14,46436.0,21.5536,21.5536,21.5081,21.5211,46436.0
2018-01-24 15:30:00,33.13,33.14,33.07,33.08,75769.0,21.5146,21.5211,21.4757,21.4822,75769.0
2018-01-24 15:35:00,33.08,33.11,33.07,33.08,83969.0,21.4822,21.5016,21.4757,21.4822,83969.0
2018-01-24 15:40:00,33.07,33.09,33.06,33.08,54764.0,21.4757,21.4887,21.4692,21.4822,54764.0
2018-01-24 15:45:00,33.08,33.16,33.07,33.13,135898.0,21.4822,21.5341,21.4757,21.5146,135898.0
2018-01-24 15:50:00,33.13,33.13,33.1,33.11,114365.0,21.5146,21.5146,21.4951,21.5016,114365.0
2018-01-24 15:55:00,33.11,33.12,33.09,33.09,198198.0,21.5016,21.5081,21.4887,21.4887,198198.0
2018-01-25 09:30:00,32.7,33.03,32.7,33.0,482694.0,21.2354,21.4497,21.2354,21.4302,482694.0
2018-01-25 09:35:00,32.99,33.07,32.9,32.95,261021.0,21.4237,21.4757,21.3653,21.3977,261021.0
2018-01-25 09:40:00,32.94,32.97,32.77,32.88,214789.0,21.3912,21.4107,21.2808,21.3523,214789.0
2018-01-25 09:45:00,32.88,32.94,32.86,32.88,169972.0,21.3523,21.3912,21.3393,21.3523,169972.0
2018-01-25 09:50:00,32.88,32.96,32.85,32.93,243848.0,21.3523,21.4042,21.3328,21.3847,243848.0
2018-01-25 09:55:00,32.92,32.92,32.64,32.64,241305.0,21.3783,21.3783,21.1964,21.1964,241305.0
2018-01-25 10:00:00,32.64,32.71,32.61,32.7,178273.0,21.1964,21.2419,21.1769,21.2354,178273.0
2018-01-25 10:05:00,32.7,32.76,32.69,32.69,83533.0,21.2354,21.2744,21.2289,21.2289,83533.0
2018-01-25 10:10:00,32.69,32.78,32.68,32.74,80175.0,21.2289,21.2873,21.2224,21.2614,80175.0
2018-01-25 10:15:00,32.74,32.79,32.72,32.77,104203.0,21.2614,21.2938,21.2484,21.2808,104203.0
2018-01-25 10:20:00,32.77,32.85,32.76,32.81,55121.0,21.2808,21.3328,21.2744,21.3068,55121.0
2018-01-25 10:25:00,32.82,32.83,32.72,32.74,55909.0,21.3133,21.3198,21.2484,21.2614,55909.0
2018-01-25 10:30:00,32.75,32.8,32.71,32.74,69913.0,21.2679,21.3003,21.2419,21.2614,69913.0
2018-01-25 10:35:00,32.73,32.75,32.7,32.73,53038.0,21.2549,21.2679,21.2354,21.2549,53038.0
2018-01-25 10:40:00,32.73,32.75,32.72,32.75,48615.0,21.2549,21.2679,21.2484,21.2679,48615.0
2018-01-25 10:45:00,32.75,32.76,32.71,32.74,68223.0,21.2679,21.2744,21.2419,21.2614,68223.0
2018-01-25 10:50:00,32.73,32.76,32.69,32.71,119254.0,21.2549,21.2744,21.2289,21.2419,119254.0
2018-01-25 10:55:00,32.7,32.72,32.61,32.62,47859.0,21.2354,21.2484,21.1769,21.1834,47859.0
2018-01-25 11:00:00,32.61,32.61,32.55,32.56,338828.0,21.1769,21.1769,21.138,21.1445,338828.0
2018-01-25 11:05:00,32.56,32.57,32.45,32.47,150562.0,21.1445,21.151,21.073,21.086,150562.0
2018-01-25 11:10:00,32.47,32.56,32.46,32.5,79827.0,21.086,21.1445,21.0795,21.1055,79827.0
2018-01-25 11:15:00,32.5,32.52,32.45,32.51,86300.0,21.1055,21.1185,21.073,21.112,86300.0
2018-01-25 11:20:00,32.51,32.53,32.5,32.5,33380.0,21.112,21.125,21.1055,21.1055,33380.0
2018-01-25 11:25:00,32.51,32.6,32.5,32.58,73615.0,21.112,21.1704,21.1055,21.1575,73615.0
2018-01-25 11:30:00,32.58,32.6,32.54,32.55,35759.0,21.1575,21.1704,21.1315,21.138,35759.0
2018-01-25 11:35:00,32.56,32.65,32.55,32.62,47184.0,21.1445,21.2029,21.138,21.1834,47184.0
2018-01-25 11:40:00,32.62,32.69,32.61,32.67,63015.0,21.1834,21.2289,21.1769,21.2159,63015.0
2018-01-25 11:45:00,32.67,32.68,32.63,32.68,20167.0,21.2159,21.2224,21.1899,21.2224,20167.0
2018-01-25 11:50:00,32.68,32.73,32.64,32.7,257487.0,21.2224,21.2549,21.1964,21.2354,257487.0
2018-01-25 11:55:00,32.7,32.71,32.67,32.69,55709.0,21.2354,21.2419,21.2159,21.2289,55709.0
2018-01-25 12:00:00,32.7,32.72,32.69,32.71,65377.0,21.2354,21.2484,21.2289,21.2419,65377.0
2018-01-25 12:05:00,32.71,32.74,32.67,32.67,72365.0,21.2419,21.2614,21.2159,21.2159,72365.0
2018-01-25 12:10:00,32.67,32.75,32.65,32.73,104673.0,21.2159,21.2679,21.2029,21.2549,104673.0
2018-01-25 12:15:00,32.73,32.75,32.71,32.72,32059.0,21.2549,21.2679,21.2419,21.2484,32059.0
2018-01-25 12:20:00,32.72,32.73,32.66,32.68,48552.0,21.2484,21.2549,21.2094,21.2224,48552.0
2018-01-25 12:25:00,32.68,32.73,32.68,32.73,23012.0,21.2224,21.2549,21.2224,21.2549,23012.0
2018-01-25 12:30:00,32.73,32.74,32.69,32.74,24337.0,21.2549,21.2614,21.2289,21.2614,24337.0
2018-01-25 12:35:00,32.73,32.75,32.72,32.72,32184.0,21.2549,21.2679,21.2484,21.2484,32184.0
2018-01-25 12:40:00,32.72,32.73,32.7,32.7,30360.0,21.2484,21.2549,21.2354,21.2354,30360.0
2018-01-25 12:45:00,32.71,32.74,32.69,32.69,41661.0,21.2419,21.2614,21.2289,21.2289,41661.0
2018-01-25 12:50:00,32.69,32.69,32.61,32.62,22748.0,21.2289,21.2289,21.1769,21.1834,22748.0
2018-01-25 12:55:00,32.62,32.65,32.6,32.64,29549.0,21.1834,21.2029,21.1704,21.1964,29549.0
2018-01-25 13:00:00,32.63,32.63,32.53,32.55,50886.0,21.1899,21.1899,21.125,21.138,50886.0
2018-01-25 13:05:00,32.55,32.58,32.54,32.56,44082.0,21.138,21.1575,21.1315,21.1445,44082.0
2018-01-25 13:10:00,32.56,32.63,32.56,32.61,17994.0,21.1445,21.1899,21.1445,21.1769,17994.0
2018-01-25 13:15:00,32.6,32.61,32.58,32.59,20362.0,21.1704,21.1769,21.1575,21.164,20362.0
2018-01-25 13:20:00,32.58,32.6,32.57,32.59,23526.0,21.1575,21.1704,21.151,21.164,23526.0
2018-01-25 13:25:00,32.59,32.62,32.58,32.59,23472.0,21.164,21.1834,21.1575,21.164,23472.0
2018-01-25 13:30:00,32.59,32.61,32.58,32.59,16988.0,21.164,21.1769,21.1575,21.164,16988.0
2018-01-25 13:35:00,32.59,32.64,32.58,32.63,19025.0,21.164,21.1964,21.1575,21.1899,19025.0
2018-01-25 13:40:00,32.64,32.66,32.63,32.63,23170.0,21.1964,21.2094,21.1899,21.1899,23170.0
2018-01-25 13:45:00,32.64,32.67,32.63,32.66,25196.0,21.1964,21.2159,21.1899,21.2094,25196.0
2018-01-25 13:50:00,32.66,32.69,32.65,32.69,55536.0,21.2094,21.2289,21.2029,21.2289,55536.0
2018-01-25 13:55:00,32.69,32.71,32.67,32.68,39543.0,21.2289,21.2419,21.2159,21.2224,39543.0
2018-01-25 14:00:00,32.69,32.69,32.64,32.67,42121.0,21.2289,21.2289,21.1964,21.2159,42121.0
2018-01-25 14:05:00,32.67,32.67,32.64,32.64,20334.0,21.2159,21.2159,21.1964,21.1964,20334.0
2018-01-25 14:10:00,32.65,32.65,32.59,32.6,64465.0,21.2029,21.2029,21.164,21.1704,64465.0
2018-01-25 14:15:00,32.6,32.61,32.59,32.59,43605.0,21.1704,21.1769,21.164,21.164,43605.0
2018-01-25 14:20:00,32.59,32.6,32.53,32.54,36638.0,21.164,21.1704,21.125,21.1315,36638.0
2018-01-25 14:25:00,32.54,32.56,32.51,32.52,41848.0,21.1315,21.1445,21.112,21.1185,41848.0
2018-01-25 14:30:00,32.52,32.55,32.5,32.5,34313.0,21.1185,21.138,21.1055,21.1055,34313.0
2018-01-25 14:35:00,32.5,32.52,32.5,32.5,69226.0,21.1055,21.1185,21.1055,21.1055,69226.0
2018-01-25 14:40:00,32.5,32.52,32.47,32.48,104948.0,21.1055,21.1185,21.086,21.0925,104948.0
2018-01-25 14:45:00,32.48,32.48,32.43,32.45,90346.0,21.0925,21.0925,21.06,21.073,90346.0
2018-01-25 14:50:00,32.45,32.47,32.41,32.47,102237.0,21.073,21.086,21.0471,21.086,102237.0
2018-01-25 14:55:00,32.47,32.52,32.46,32.49,146932.0,21.086,21.1185,21.0795,21.099,146932.0
2018-01-25 15:00:00,32.49,32.51,32.46,32.51,62897.0,21.099,21.112,21.0795,21.112,62897.0
2018-01-25 15:05:00,32.5,32.54,32.49,32.5,53150.0,21.1055,21.1315,21.099,21.1055,53150.0
2018-01-25 15:10:00,32.5,32.5,32.45,32.48,52156.0,21.1055,21.1055,21.073,21.0925,52156.0
2018-01-25 15:15:00,32.48,32.54,32.48,32.52,56048.0,21.0925,21.1315,21.0925,21.1185,56048.0
2018-01-25 15:20:00,32.52,32.54,32.51,32.52,40323.0,21.1185,21.1315,21.112,21.1185,40323.0
2018-01-25 15:25:00,32.52,32.55,32.48,32.48,86197.0,21.1185,21.138,21.0925,21.0925,86197.0
2018-01-25 15:30:00,32.48,32.55,32.48,32.55,65599.0,21.0925,21.138,21.0925,21.138,65599.0
2018-01-25 15:35:00,32.55,32.55,32.43,32.45,186910.0,21.138,21.138,21.06,21.073,186910.0
2018-01-25 15:40:00,32.45,32.49,32.41,32.41,134703.0,21.073,21.099,21.0471,21.0471,134703.0
2018-01-25 15:45:00,32.41,32.41,32.33,32.33,296693.0,21.0471,21.0471,20.9951,20.9951,296693.0
2018-01-25 15:50:00,32.33,32.38,32.27,32.36,426723.0,20.9951,21.0276,20.9561,21.0146,426723.0
2018-01-25 15:55:00,32.36,32.41,32.34,32.4,384553.0,21.0146,21.0471,21.0016,21.0406,384553.0
2018-01-26 09:30:00,32.56,32.62,32.49,32.58,93385.0,21.1445,21.1834,21.099,21.1575,93385.0
2018-01-26 09:35:00,32.59,32.61,32.49,32.61,54551.0,21.164,21.1769,21.099,21.1769,54551.0
2018-01-26 09:40:00,32.62,32.71,32.61,32.69,46323.0,21.1834,21.2419,21.1769,21.2289,46323.0
2018-01-26 09:45:00,32.7,32.75,32.69,32.74,74179.0,21.2354,21.2679,21.2289,21.2614,74179.0
2018-01-26 09:50:00,32.74,32.75,32.71,32.72,38005.0,21.2614,21.2679,21.2419,21.2484,38005.0
2018-01-26 09:55:00,32.73,32.74,32.64,32.66,78229.0,21.2549,21.2614,21.1964,21.2094,78229.0
2018-01-26 10:00:00,32.66,32.67,32.62,32.67,53033.0,21.2094,21.2159,21.1834,21.2159,53033.0
2018-01-26 10:05:00,32.67,32.68,32.62,32.66,53997.0,21.2159,21.2224,21.1834,21.2094,53997.0
2018-01-26 10:10:00,32.65,32.66,32.57,32.6,76813.0,21.2029,21.2094,21.151,21.1704,76813.0
2018-01-26 10:15:00,32.6,32.62,32.57,32.58,27953.0,21.1704,21.1834,21.151,21.1575,27953.0
2018-01-26 10:20:00,32.57,32.6,32.53,32.55,38615.0,21.151,21.1704,21.125,21.138,38615.0
2018-01-26 10:25:00,32.55,32.59,32.54,32.57,41580.0,21.138,21.164,21.1315,21.151,41580.0
2018-01-26 10:30:00,32.57,32.61,32.55,32.57,57846.0,21.151,21.1769,21.138,21.151,57846.0
2018-01-26 10:35:00,32.58,32.62,32.56,32.59,51372.0,21.1575,21.1834,21.1445,21.164,51372.0
2018-01-26 10:40:00,32.59,32.61,32.58,32.59,43769.0,21.164,21.1769,21.1575,21.164,43769.0
2018-01-26 10:45:00,32.59,32.59,32.54,32.58,64373.0,21.164,21.164,21.1315,21.1575,64373.0
2018-01-26 10:50:00,32.58,32.6,32.56,32.56,39502.0,21.1575,21.1704,21.1445,21.1445,39502.0
2018-01-26 10:55:00,32.55,32.56,32.5,32.5,21740.0,21.138,21.1445,21.1055,21.1055,21740.0
2018-01-26 11:00:00,32.51,32.51,32.47,32.48,28141.0,21.112,21.112,21.086,21.0925,28141.0
2018-01-26 11:05:00,32.47,32.51,32.46,32.51,33053.0,21.086,21.112,21.0795,21.112,33053.0
2018-01-26 11:10:00,32.51,32.53,32.49,32.53,30878.0,21.112,21.125,21.099,21.125,30878.0
2018-01-26 11:15:00,32.53,32.53,32.49,32.51,30607.0,21.125,21.125,21.099,21.112,30607.0
2018-01-26 11:20:00,32.51,32.52,32.49,32.51,23018.0,21.112,21.1185,21.099,21.112,23018.0
2018-01-26 11:25:00,32.51,32.53,32.47,32.51,33062.0,21.112,21.125,21.086,21.112,33062.0
2018-01-26 11:30:00,32.52,32.52,32.48,32.5,70357.0,21.1185,21.1185,21.0925,21.1055,70357.0
2018-01-26 11:35:00,32.5,32.52,32.48,32.49,31900.0,21.1055,21.1185,21.0925,21.099,31900.0
2018-01-26 11:40:00,32.49,32.49,32.46,32.48,25491.0,21.099,21.099,21.0795,21.0925,25491.0
2018-01-26 11:45:00,32.48,32.48,32.42,32.42,27550.0,21.0925,21.0925,21.0536,21.0536,27550.0
2018-01-26 11:50:00,32.42,32.42,32.39,32.4,31192.0,21.0536,21.0536,21.0341,21.0406,31192.0
2018-01-26 11:55:00,32.4,32.45,32.38,32.44,42435.0,21.0406,21.073,21.0276,21.0665,42435.0
2018-01-26 12:00:00,32.44,32.44,32.4,32.42,63676.0,21.0665,21.0665,21.0406,21.0536,63676.0
2018-01-26 12:05:00,32.42,32.46,32.42,32.45,41149.0,21.0536,21.0795,21.0536,21.073,41149.0
2018-01-26 12:10:00,32.45,32.46,32.44,32.45,17036.0,21.073,21.0795,21.0665,21.073,17036.0
2018-01-26 12:15:00,32.45,32.48,32.45,32.48,28478.0,21.073,21.0925,21.073,21.0925,28478.0
2018-01-26 12:20:00,32.47,32.5,32.46,32.49,26934.0,21.086,21.1055,21.0795,21.099,26934.0
2018-01-26 12:25:00,32.5,32.51,32.47,32.48,30048.0,21.1055,21.112,21.086,21.0925,30048.0
2018-01-26 12:30:00,32.47,32.48,32.45,32.48,18687.0,21.086,21.0925,21.073,21.0925,18687.0
2018-01-26 12:35:00,32.48,32.48,32.46,32.46,15676.0,21.0925,21.0925,21.0795,21.0795,15676.0
2018-01-26 12:40:00,32.46,32.48,32.45,32.46,20328.0,21.0795,21.0925,21.073,21.0795,20328.0
2018-01-26 12:45:00,32.47,32.49,32.45,32.46,62290.0,21.086,21.099,21.073,21.0795,62290.0
2018-01-26 12:50:00,32.45,32.51,32.44,32.5,73186.0,21.073,21.112,21.0665,21.1055,73186.0
2018-01-26 12:55:00,32.5,32.52,32.48,32.48,16603.0,21.1055,21.1185,21.0925,21.0925,16603.0
2018-01-26 13:00:00,32.49,32.5,32.46,32.47,19561.0,21.099,21.1055,21.0795,21.086,19561.0
2018-01-26 13:05:00,32.47,32.5,32.47,32.49,43835.0,21.086,21.1055,21.086,21.099,43835.0
2018-01-26 13:10:00,32.5,32.5,32.46,32.47,13826.0,21.1055,21.1055,21.0795,21.086,13826.0
2018-01-26 13:15:00,32.48,32.54,32.48,32.53,56558.0,21.0925,21.1315,21.0925,21.125,56558.0
2018-01-26 13:20:00,32.52,32.53,32.49,32.49,57079.0,21.1185,21.125,21.099,21.099,57079.0
2018-01-26 13:25:00,32.5,32.5,32.47,32.5,20146.0,21.1055,21.1055,21.086,21.1055,20146.0
2018-01-26 13:30:00,32.5,32.5,32.48,32.5,15585.0,21.1055,21.1055,21.0925,21.1055,15585.0
2018-01-26 13:35:00,32.5,32.5,32.48,32.5,12347.0,21.1055,21.1055,21.0925,21.1055,12347.0
2018-01-26 13:40:00,32.5,32.5,32.45,32.45,22690.0,21.1055,21.1055,21.073,21.073,22690.0
2018-01-26 13:45:00,32.45,32.47,32.45,32.46,25368.0,21.073,21.086,21.073,21.0795,25368.0
2018-01-26 13:50:00,32.46,32.46,32.44,32.45,13415.0,21.0795,21.0795,21.0665,21.073,13415.0
2018-01-26 13:55:00,32.45,32.47,32.43,32.44,30773.0,21.073,21.086,21.06,21.0665,30773.0
2018-01-26 14:00:00,32.44,32.45,32.42,32.42,9716.0,21.0665,21.073,21.0536,21.0536,9716.0
2018-01-26 14:05:00,32.43,32.49,32.42,32.48,112766.0,21.06,21.099,21.0536,21.0925,112766.0
2018-01-26 14:10:00,32.48,32.51,32.48,32.51,42199.0,21.0925,21.112,21.0925,21.112,42199.0
2018-01-26 14:15:00,32.51,32.51,32.48,32.5,32446.0,21.112,21.112,21.0925,21.1055,32446.0
2018-01-26 14:20:00,32.5,32.54,32.49,32.5,33228.0,21.1055,21.1315,21.099,21.1055,33228.0
2018-01-26 14:25:00,32.51,32.52,32.49,32.5,38369.0,21.112,21.1185,21.099,21.1055,38369.0
2018-01-26 14:30:00,32.5,32.52,32.49,32.51,25983.0,21.1055,21.1185,21.099,21.112,25983.0
2018-01-26 14:35:00,32.51,32.51,32.48,32.49,80722.0,21.112,21.112,21.0925,21.099,80722.0
2018-01-26 14:40:00,32.49,32.52,32.48,32.51,37664.0,21.099,21.1185,21.0925,21.112,37664.0
2018-01-26 14:45:00,32.51,32.52,32.5,32.51,38288.0,21.112,21.1185,21.1055,21.112,38288.0
2018-01-26 14:50:00,32.52,32.52,32.5,32.51,28039.0,21.1185,21.1185,21.1055,21.112,28039.0
2018-01-26 14:55:00,32.51,32.51,32.5,32.51,10611.0,21.112,21.112,21.1055,21.112,10611.0
2018-01-26 15:00:00,32.5,32.52,32.49,32.52,76921.0,21.1055,21.1185,21.099,21.1185,76921.0
2018-01-26 15:05:00,32.51,32.54,32.51,32.52,33749.0,21.112,21.1315,21.112,21.1185,33749.0
2018-01-26 15:10:00,32.53,32.55,32.52,32.55,29178.0,21.125,21.138,21.1185,21.138,29178.0
2018-01-26 15:15:00,32.55,32.57,32.53,32.53,43237.0,21.138,21.151,21.125,21.125,43237.0
2018-01-26 15:20:00,32.54,32.57,32.53,32.55,37760.0,21.1315,21.151,21.125,21.138,37760.0
2018-01-26 15:25:00,32.55,32.56,32.53,32.53,28201.0,21.138,21.1445,21.125,21.125,28201.0
2018-01-26 15:30:00,32.54,32.54,32.5,32.51,59342.0,21.1315,21.1315,21.1055,21.112,59342.0
2018-01-26 15:35:00,32.5,32.54,32.5,32.53,68219.0,21.1055,21.1315,21.1055,21.125,68219.0
2018-01-26 15:40:00,32.54,32.54,32.51,32.52,37024.0,21.1315,21.1315,21.112,21.1185,37024.0
2018-01-26 15:45:00,32.51,32.52,32.48,32.51,122352.0,21.112,21.1185,21.0925,21.112,122352.0
2018-01-26 15:50:00,32.51,32.52,32.49,32.5,202936.0,21.112,21.1185,21.099,21.1055,202936.0
2018-01-26 15:55:00,32.5,32.51,32.47,32.51,504483.0,21.1055,21.112,21.086,21.112,504483.0
2018-01-29 09:30:00,32.29,32.37,32.11,32.16,120156.0,20.9691,21.0211,20.8522,20.8847,120156.0
2018-01-29 09:35:00,32.16,32.32,32.16,32.27,60000.0,20.8847,20.9886,20.8847,20.9561,60000.0
2018-01-29 09:40:00,32.28,32.32,32.27,32.3,63267.0,20.9626,20.9886,20.9561,20.9756,63267.0
2018-01-29 09:45:00,32.31,32.44,32.31,32.42,53241.0,20.9821,21.0665,20.9821,21.0536,53241.0
2018-01-29 09:50:00,32.42,32.47,32.41,32.44,42510.0,21.0536,21.086,21.0471,21.0665,42510.0
2018-01-29 09:55:00,32.44,32.44,32.39,32.39,30123.0,21.0665,21.0665,21.0341,21.0341,30123.0
2018-01-29 10:00:00,32.4,32.41,32.33,32.33,54127.0,21.0406,21.0471,20.9951,20.9951,54127.0
2018-01-29 10:05:00,32.34,32.41,32.32,32.41,80694.0,21.0016,21.0471,20.9886,21.0471,80694.0
2018-01-29 10:10:00,32.4,32.42,32.33,32.34,148077.0,21.0406,21.0536,20.9951,21.0016,148077.0
2018-01-29 10:15:00,32.34,32.34,32.23,32.23,48879.0,21.0016,21.0016,20.9302,20.9302,48879.0
2018-01-29 10:20:00,32.23,32.28,32.22,32.25,33181.0,20.9302,20.9626,20.9237,20.9432,33181.0
2018-01-29 10:25:00,32.25,32.25,32.21,32.22,36004.0,20.9432,20.9432,20.9172,20.9237,36004.0
2018-01-29 10:30:00,32.22,32.25,32.18,32.23,51966.0,20.9237,20.9432,20.8977,20.9302,51966.0
2018-01-29 10:35:00,32.23,32.24,32.15,32.16,43899.0,20.9302,20.9367,20.8782,20.8847,43899.0
2018-01-29 10:40:00,32.16,32.19,32.13,32.19,41978.0,20.8847,20.9042,20.8652,20.9042,41978.0
2018-01-29 10:45:00,32.18,32.23,32.18,32.23,33779.0,20.8977,20.9302,20.8977,20.9302,33779.0
2018-01-29 10:50:00,32.22,32.27,32.22,32.24,18877.0,20.9237,20.9561,20.9237,20.9367,18877.0
2018-01-29 10:55:00,32.24,32.27,32.23,32.23,38383.0,20.9367,20.9561,20.9302,20.9302,38383.0
2018-01-29 11:00:00,32.23,32.25,32.18,32.18,36949.0,20.9302,20.9432,20.8977,20.8977,36949.0
2018-01-29 11:05:00,32.18,32.22,32.14,32.18,59565.0,20.8977,20.9237,20.8717,20.8977,59565.0
2018-01-29 11:10:00,32.18,32.21,32.16,32.21,32445.0,20.8977,20.9172,20.8847,20.9172,32445.0
2018-01-29 11:15:00,32.2,32.29,32.2,32.26,32161.0,20.9107,20.9691,20.9107,20.9497,32161.0
2018-01-29 11:20:00,32.26,32.3,32.25,32.27,24866.0,20.9497,20.9756,20.9432,20.9561,24866.0
2018-01-29 11:25:00,32.28,32.28,32.22,32.24,27394.0,20.9626,20.9626,20.9237,20.9367,27394.0
2018-01-29 11:30:00,32.23,32.28,32.22,32.24,60723.0,20.9302,20.9626,20.9237,20.9367,60723.0
2018-01-29 11:35:00,32.23,32.24,32.19,32.19,17608.0,20.9302,20.9367,20.9042,20.9042,17608.0
2018-01-29 11:40:00,32.19,32.21,32.15,32.19,63856.0,20.9042,20.9172,20.8782,20.9042,63856.0
2018-01-29 11:45:00,32.2,32.23,32.16,32.18,47208.0,20.9107,20.9302,20.8847,20.8977,47208.0
2018-01-29 11:50:00,32.19,32.2,32.15,32.15,32710.0,20.9042,20.9107,20.8782,20.8782,32710.0
2018-01-29 11:55:00,32.15,32.17,32.15,32.16,24399.0,20.8782,20.8912,20.8782,20.8847,24399.0
2018-01-29 12:00:00,32.15,32.18,32.14,32.17,29464.0,20.8782,20.8977,20.8717,20.8912,29464.0
2018-01-29 12:05:00,32.18,32.22,32.17,32.2,26394.0,20.8977,20.9237,20.8912,20.9107,26394.0
2018-01-29 12:10:00,32.2,32.2,32.16,32.16,18664.0,20.9107,20.9107,20.8847,20.8847,18664.0
2018-01-29 12:15:00,32.16,32.18,32.16,32.17,17271.0,20.8847,20.8977,20.8847,20.8912,17271.0
2018-01-29 12:20:00,32.18,32.18,32.14,32.14,17310.0,20.8977,20.8977,20.8717,20.8717,17310.0
2018-01-29 12:25:00,32.14,32.15,32.1,32.11,79414.0,20.8717,20.8782,20.8457,20.8522,79414.0
2018-01-29 12:30:00,32.11,32.12,32.08,32.08,20084.0,20.8522,20.8587,20.8328,20.8328,20084.0
2018-01-29 12:35:00,32.08,32.11,32.05,32.05,60380.0,20.8328,20.8522,20.8133,20.8133,60380.0
2018-01-29 12:40:00,32.06,32.08,32.03,32.04,46170.0,20.8198,20.8328,20.8003,20.8068,46170.0
2018-01-29 12:45:00,32.04,32.06,32.03,32.05,45302.0,20.8068,20.8198,20.8003,20.8133,45302.0
2018-01-29 12:50:00,32.05,32.06,32.05,32.05,13673.0,20.8133,20.8198,20.8133,20.8133,13673.0
2018-01-29 12:55:00,32.05,32.06,32.01,32.02,62633.0,20.8133,20.8198,20.7873,20.7938,62633.0
2018-01-29 13:00:00,32.02,32.04,32.0,32.03,90187.0,20.7938,20.8068,20.7808,20.8003,90187.0
2018-01-29 13:05:00,32.04,32.06,32.03,32.05,18451.0,20.8068,20.8198,20.8003,20.8133,18451.0
2018-01-29 13:10:00,32.06,32.06,32.0,32.01,52387.0,20.8198,20.8198,20.7808,20.7873,52387.0
2018-01-29 13:15:00,32.01,32.07,32.0,32.06,56272.0,20.7873,20.8263,20.7808,20.8198,56272.0
2018-01-29 13:20:00,32.06,32.07,32.05,32.06,18244.0,20.8198,20.8263,20.8133,20.8198,18244.0
2018-01-29 13:25:00,32.06,32.07,32.05,32.07,13638.0,20.8198,20.8263,20.8133,20.8263,13638.0
2018-01-29 13:30:00,32.07,32.07,32.05,32.06,41520.0,20.8263,20.8263,20.8133,20.8198,41520.0
2018-01-29 13:35:00,32.05,32.07,32.05,32.07,21087.0,20.8133,20.8263,20.8133,20.8263,21087.0
2018-01-29 13:40:00,32.06,32.07,32.06,32.06,10134.0,20.8198,20.8263,20.8198,20.8198,10134.0
2018-01-29 13:45:00,32.07,32.12,32.06,32.08,72492.0,20.8263,20.8587,20.8198,20.8328,72492.0
2018-01-29 13:50:00,32.08,32.09,32.07,32.08,23847.0,20.8328,20.8393,20.8263,20.8328,23847.0
2018-01-29 13:55:00,32.08,32.11,32.07,32.1,39710.0,20.8328,20.8522,20.8263,20.8457,39710.0
2018-01-29 14:00:00,32.11,32.14,32.11,32.11,35054.0,20.8522,20.8717,20.8522,20.8522,35054.0
2018-01-29 14:05:00,32.11,32.16,32.11,32.13,76600.0,20.8522,20.8847,20.8522,20.8652,76600.0
2018-01-29 14:10:00,32.13,32.16,32.12,32.15,34511.0,20.8652,20.8847,20.8587,20.8782,34511.0
2018-01-29 14:15:00,32.15,32.16,32.13,32.14,22709.0,20.8782,20.8847,20.8652,20.8717,22709.0
2018-01-29 14:20:00,32.13,32.15,32.12,32.14,24734.0,20.8652,20.8782,20.8587,20.8717,24734.0
2018-01-29 14:25:00,32.14,32.16,32.12,32.16,21458.0,20.8717,20.8847,20.8587,20.8847,21458.0
2018-01-29 14:30:00,32.17,32.19,32.16,32.18,39056.0,20.8912,20.9042,20.8847,20.8977,39056.0
2018-01-29 14:35:00,32.18,32.22,32.17,32.2,42886.0,20.8977,20.9237,20.8912,20.9107,42886.0
2018-01-29 14:40:00,32.19,32.21,32.17,32.19,40965.0,20.9042,20.9172,20.8912,20.9042,40965.0
2018-01-29 14:45:00,32.19,32.21,32.17,32.18,28740.0,20.9042,20.9172,20.8912,20.8977,28740.0
2018-01-29 14:50:00,32.19,32.19,32.16,32.17,31111.0,20.9042,20.9042,20.8847,20.8912,31111.0
2018-01-29 14:55:00,32.18,32.18,32.16,32.17,24433.0,20.8977,20.8977,20.8847,20.8912,24433.0
2018-01-29 15:00:00,32.17,32.22,32.14,32.21,70124.0,20.8912,20.9237,20.8717,20.9172,70124.0
2018-01-29 15:05:00,32.21,32.27,32.2,32.24,105193.0,20.9172,20.9561,20.9107,20.9367,105193.0
2018-01-29 15:10:00,32.25,32.25,32.22,32.22,25974.0,20.9432,20.9432,20.9237,20.9237,25974.0
2018-01-29 15:15:00,32.23,32.24,32.21,32.21,61164.0,20.9302,20.9367,20.9172,20.9172,61164.0
2018-01-29 15:20:00,32.21,32.21,32.15,32.16,107830.0,20.9172,20.9172,20.8782,20.8847,107830.0
2018-01-29 15:25:00,32.16,32.18,32.14,32.15,43039.0,20.8847,20.8977,20.8717,20.8782,43039.0
2018-01-29 15:30:00,32.15,32.15,32.11,32.11,34807.0,20.8782,20.8782,20.8522,20.8522,34807.0
2018-01-29 15:35:00,32.11,32.12,32.03,32.03,59091.0,20.8522,20.8587,20.8003,20.8003,59091.0
2018-01-29 15:40:00,32.03,32.03,31.97,32.01,131228.0,20.8003,20.8003,20.7613,20.7873,131228.0
2018-01-29 15:45:00,32.0,32.01,31.94,31.94,78324.0,20.7808,20.7873,20.7418,20.7418,78324.0
2018-01-29 15:50:00,31.95,32.03,31.94,32.02,93084.0,20.7483,20.8003,20.7418,20.7938,93084.0
2018-01-29 15:55:00,32.03,32.03,31.98,31.98,276237.0,20.8003,20.8003,20.7678,20.7678,276237.0
2018-01-30 09:30:00,31.69,31.75,31.59,31.68,116034.0,20.5795,20.6185,20.5146,20.573,116034.0
2018-01-30 09:35:00,31.68,31.77,31.62,31.62,48259.0,20.573,20.6314,20.534,20.534,48259.0
2018-01-30 09:40:00,31.62,31.62,31.41,31.42,71872.0,20.534,20.534,20.3977,20.4042,71872.0
2018-01-30 09:45:00,31.42,31.45,31.33,31.36,35103.0,20.4042,20.4236,20.3457,20.3652,35103.0
2018-01-30 09:50:00,31.36,31.45,31.33,31.45,53935.0,20.3652,20.4236,20.3457,20.4236,53935.0
2018-01-30 09:55:00,31.45,31.5,31.42,31.49,42038.0,20.4236,20.4561,20.4042,20.4496,42038.0
2018-01-30 10:00:00,31.49,31.54,31.47,31.48,70364.0,20.4496,20.4821,20.4366,20.4431,70364.0
2018-01-30 10:05:00,31.47,31.5,31.42,31.47,59669.0,20.4366,20.4561,20.4042,20.4366,59669.0
2018-01-30 10:10:00,31.48,31.52,31.45,31.48,41364.0,20.4431,20.4691,20.4236,20.4431,41364.0
2018-01-30 10:15:00,31.48,31.5,31.43,31.46,72865.0,20.4431,20.4561,20.4106,20.4301,72865.0
2018-01-30 10:20:00,31.45,31.59,31.45,31.51,62199.0,20.4236,20.5146,20.4236,20.4626,62199.0
2018-01-30 10:25:00,31.52,31.59,31.52,31.57,41529.0,20.4691,20.5146,20.4691,20.5016,41529.0
2018-01-30 10:30:00,31.57,31.66,31.57,31.64,48246.0,20.5016,20.56,20.5016,20.547,48246.0
2018-01-30 10:35:00,31.65,31.68,31.64,31.67,32930.0,20.5535,20.573,20.547,20.5665,32930.0
2018-01-30 10:40:00,31.67,31.68,31.62,31.63,44059.0,20.5665,20.573,20.534,20.5405,44059.0
2018-01-30 10:45:00,31.63,31.67,31.62,31.66,35140.0,20.5405,20.5665,20.534,20.56,35140.0
2018-01-30 10:50:00,31.64,31.67,31.61,31.62,33498.0,20.547,20.5665,20.5275,20.534,33498.0
2018-01-30 10:55:00,31.63,31.68,31.6,31.67,47150.0,20.5405,20.573,20.521,20.5665,47150.0
2018-01-30 11:00:00,31.66,31.7,31.63,31.64,45796.0,20.56,20.586,20.5405,20.547,45796.0
2018-01-30 11:05:00,31.65,31.65,31.56,31.56,82069.0,20.5535,20.5535,20.4951,20.4951,82069.0
2018-01-30 11:10:00,31.57,31.61,31.54,31.59,60004.0,20.5016,20.5275,20.4821,20.5146,60004.0
2018-01-30 11:15:00,31.59,31.61,31.55,31.56,31346.0,20.5146,20.5275,20.4886,20.4951,31346.0
2018-01-30 11:20:00,31.56,31.56,31.47,31.48,53624.0,20.4951,20.4951,20.4366,20.4431,53624.0
2018-01-30 11:25:00,31.47,31.51,31.45,31.46,44249.0,20.4366,20.4626,20.4236,20.4301,44249.0
2018-01-30 11:30:00,31.45,31.49,31.44,31.46,66990.0,20.4236,20.4496,20.4171,20.4301,66990.0
2018-01-30 11:35:00,31.46,31.47,31.43,31.43,69654.0,20.4301,20.4366,20.4106,20.4106,69654.0
2018-01-30 11:40:00,31.43,31.57,31.43,31.57,70606.0,20.4106,20.5016,20.4106,20.5016,70606.0
2018-01-30 11:45:00,31.57,31.57,31.46,31.46,50549.0,20.5016,20.5016,20.4301,20.4301,50549.0
2018-01-30 11:50:00,31.46,31.48,31.44,31.46,54791.0,20.4301,20.4431,20.4171,20.4301,54791.0
2018-01-30 11:55:00,31.46,31.51,31.46,31.48,48566.0,20.4301,20.4626,20.4301,20.4431,48566.0
2018-01-30 12:00:00,31.48,31.48,31.42,31.43,82807.0,20.4431,20.4431,20.4042,20.4106,82807.0
2018-01-30 12:05:00,31.43,31.47,31.41,31.46,42935.0,20.4106,20.4366,20.3977,20.4301,42935.0
2018-01-30 12:10:00,31.45,31.45,31.41,31.45,41800.0,20.4236,20.4236,20.3977,20.4236,41800.0
2018-01-30 12:15:00,31.44,31.46,31.42,31.44,36281.0,20.4171,20.4301,20.4042,20.4171,36281.0
2018-01-30 12:20:00,31.44,31.48,31.43,31.46,66488.0,20.4171,20.4431,20.4106,20.4301,66488.0
2018-01-30 12:25:00,31.45,31.46,31.41,31.41,33837.0,20.4236,20.4301,20.3977,20.3977,33837.0
2018-01-30 12:30:00,31.42,31.42,31.36,31.38,47303.0,20.4042,20.4042,20.3652,20.3782,47303.0
2018-01-30 12:35:00,31.38,31.41,31.37,31.39,55986.0,20.3782,20.3977,20.3717,20.3847,55986.0
2018-01-30 12:40:00,31.39,31.44,31.39,31.39,34886.0,20.3847,20.4171,20.3847,20.3847,34886.0
2018-01-30 12:45:00,31.39,31.4,31.36,31.36,30035.0,20.3847,20.3912,20.3652,20.3652,30035.0
2018-01-30 12:50:00,31.36,31.41,31.36,31.39,58180.0,20.3652,20.3977,20.3652,20.3847,58180.0
2018-01-30 12:55:00,31.39,31.4,31.34,31.36,46759.0,20.3847,20.3912,20.3522,20.3652,46759.0
2018-01-30 13:00:00,31.36,31.36,31.3,31.33,36152.0,20.3652,20.3652,20.3262,20.3457,36152.0
2018-01-30 13:05:00,31.33,31.33,31.29,31.31,31857.0,20.3457,20.3457,20.3197,20.3327,31857.0
2018-01-30 13:10:00,31.32,31.33,31.31,31.32,24752.0,20.3392,20.3457,20.3327,20.3392,24752.0
2018-01-30 13:15:00,31.32,31.37,31.31,31.36,33202.0,20.3392,20.3717,20.3327,20.3652,33202.0
2018-01-30 13:20:00,31.37,31.39,31.36,31.38,101817.0,20.3717,20.3847,20.3652,20.3782,101817.0
2018-01-30 13:25:00,31.38,31.43,31.36,31.37,76991.0,20.3782,20.4106,20.3652,20.3717,76991.0
2018-01-30 13:30:00,31.36,31.4,31.35,31.36,57079.0,20.3652,20.3912,20.3587,20.3652,57079.0
2018-01-30 13:35:00,31.36,31.36,31.32,31.35,44031.0,20.3652,20.3652,20.3392,20.3587,44031.0
2018-01-30 13:40:00,31.34,31.37,31.32,31.33,46216.0,20.3522,20.3717,20.3392,20.3457,46216.0
2018-01-30 13:45:00,31.33,31.38,31.33,31.38,29904.0,20.3457,20.3782,20.3457,20.3782,29904.0
2018-01-30 13:50:00,31.38,31.43,31.38,31.41,33627.0,20.3782,20.4106,20.3782,20.3977,33627.0
2018-01-30 13:55:00,31.42,31.46,31.41,31.46,27931.0,20.4042,20.4301,20.3977,20.4301,27931.0
2018-01-30 14:00:00,31.45,31.47,31.43,31.43,27171.0,20.4236,20.4366,20.4106,20.4106,27171.0
2018-01-30 14:05:00,31.44,31.44,31.39,31.39,56307.0,20.4171,20.4171,20.3847,20.3847,56307.0
2018-01-30 14:10:00,31.4,31.43,31.39,31.41,48814.0,20.3912,20.4106,20.3847,20.3977,48814.0
2018-01-30 14:15:00,31.41,31.43,31.37,31.37,24265.0,20.3977,20.4106,20.3717,20.3717,24265.0
2018-01-30 14:20:00,31.37,31.4,31.36,31.39,82561.0,20.3717,20.3912,20.3652,20.3847,82561.0
2018-01-30 14:25:00,31.39,31.42,31.38,31.4,35899.0,20.3847,20.4042,20.3782,20.3912,35899.0
2018-01-30 14:30:00,31.41,31.43,31.4,31.4,58763.0,20.3977,20.4106,20.3912,20.3912,58763.0
2018-01-30 14:35:00,31.4,31.42,31.39,31.4,37054.0,20.3912,20.4042,20.3847,20.3912,37054.0
2018-01-30 14:40:00,31.4,31.43,31.39,31.42,48693.0,20.3912,20.4106,20.3847,20.4042,48693.0
2018-01-30 14:45:00,31.42,31.46,31.41,31.46,50634.0,20.4042,20.4301,20.3977,20.4301,50634.0
2018-01-30 14:50:00,31.46,31.53,31.45,31.53,59871.0,20.4301,20.4756,20.4236,20.4756,59871.0
2018-01-30 14:55:00,31.53,31.56,31.53,31.55,46584.0,20.4756,20.4951,20.4756,20.4886,46584.0
2018-01-30 15:00:00,31.54,31.56,31.52,31.54,32956.0,20.4821,20.4951,20.4691,20.4821,32956.0
2018-01-30 15:05:00,31.55,31.56,31.53,31.54,43026.0,20.4886,20.4951,20.4756,20.4821,43026.0
2018-01-30 15:10:00,31.55,31.56,31.53,31.55,36843.0,20.4886,20.4951,20.4756,20.4886,36843.0
2018-01-30 15:15:00,31.56,31.57,31.54,31.55,24742.0,20.4951,20.5016,20.4821,20.4886,24742.0
2018-01-30 15:20:00,31.55,31.56,31.53,31.55,56919.0,20.4886,20.4951,20.4756,20.4886,56919.0
2018-01-30 15:25:00,31.55,31.56,31.54,31.56,23216.0,20.4886,20.4951,20.4821,20.4951,23216.0
2018-01-30 15:30:00,31.55,31.58,31.54,31.58,113664.0,20.4886,20.5081,20.4821,20.5081,113664.0
2018-01-30 15:35:00,31.58,31.63,31.57,31.62,67893.0,20.5081,20.5405,20.5016,20.534,67893.0
2018-01-30 15:40:00,31.62,31.62,31.54,31.56,81912.0,20.534,20.534,20.4821,20.4951,81912.0
2018-01-30 15:45:00,31.56,31.6,31.56,31.6,73692.0,20.4951,20.521,20.4951,20.521,73692.0
2018-01-30 15:50:00,31.6,31.63,31.58,31.58,209372.0,20.521,20.5405,20.5081,20.5081,209372.0
2018-01-30 15:55:00,31.59,31.59,31.5,31.5,442951.0,20.5146,20.5146,20.4561,20.4561,442951.0
2018-01-31 09:30:00,31.62,31.72,31.5,31.7,71670.0,20.534,20.599,20.4561,20.586,71670.0
2018-01-31 09:35:00,31.69,31.75,31.67,31.71,29987.0,20.5795,20.6185,20.5665,20.5925,29987.0
2018-01-31 09:40:00,31.7,31.74,31.69,31.71,11063.0,20.586,20.612,20.5795,20.5925,11063.0
2018-01-31 09:45:00,31.71,31.72,31.64,31.7,20856.0,20.5925,20.599,20.547,20.586,20856.0
2018-01-31 09:50:00,31.71,31.71,31.62,31.64,18255.0,20.5925,20.5925,20.534,20.547,18255.0
2018-01-31 09:55:00,31.65,31.66,31.6,31.62,21749.0,20.5535,20.56,20.521,20.534,21749.0
2018-01-31 10:00:00,31.61,31.74,31.61,31.73,67969.0,20.5275,20.612,20.5275,20.6055,67969.0
2018-01-31 10:05:00,31.73,31.8,31.71,31.74,73706.0,20.6055,20.6509,20.5925,20.612,73706.0
2018-01-31 10:10:00,31.74,31.78,31.73,31.78,24402.0,20.612,20.6379,20.6055,20.6379,24402.0
2018-01-31 10:15:00,31.77,31.79,31.75,31.78,56381.0,20.6314,20.6444,20.6185,20.6379,56381.0
2018-01-31 10:20:00,31.78,31.79,31.74,31.77,46838.0,20.6379,20.6444,20.612,20.6314,46838.0
2018-01-31 10:25:00,31.77,31.78,31.72,31.74,34333.0,20.6314,20.6379,20.599,20.612,34333.0
2018-01-31 10:30:00,31.75,31.79,31.72,31.74,30453.0,20.6185,20.6444,20.599,20.612,30453.0
2018-01-31 10:35:00,31.75,31.78,31.73,31.76,30100.0,20.6185,20.6379,20.6055,20.6249,30100.0
2018-01-31 10:40:00,31.76,31.77,31.67,31.67,31696.0,20.6249,20.6314,20.5665,20.5665,31696.0
2018-01-31 10:45:00,31.67,31.7,31.65,31.69,36313.0,20.5665,20.586,20.5535,20.5795,36313.0
2018-01-31 10:50:00,31.68,31.69,31.63,31.65,40449.0,20.573,20.5795,20.5405,20.5535,40449.0
2018-01-31 10:55:00,31.64,31.68,31.61,31.68,43380.0,20.547,20.573,20.5275,20.573,43380.0
2018-01-31 11:00:00,31.67,31.67,31.57,31.58,35921.0,20.5665,20.5665,20.5016,20.5081,35921.0
2018-01-31 11:05:00,31.59,31.59,31.54,31.55,31581.0,20.5146,20.5146,20.4821,20.4886,31581.0
2018-01-31 11:10:00,31.55,31.57,31.51,31.56,22834.0,20.4886,20.5016,20.4626,20.4951,22834.0
2018-01-31 11:15:00,31.57,31.58,31.53,31.55,29552.0,20.5016,20.5081,20.4756,20.4886,29552.0
2018-01-31 11:20:00,31.56,31.58,31.55,31.57,30811.0,20.4951,20.5081,20.4886,20.5016,30811.0
2018-01-31 11:25:00,31.57,31.58,31.53,31.53,44087.0,20.5016,20.5081,20.4756,20.4756,44087.0
2018-01-31 11:30:00,31.53,31.55,31.53,31.54,19146.0,20.4756,20.4886,20.4756,20.4821,19146.0
2018-01-31 11:35:00,31.54,31.56,31.54,31.56,29313.0,20.4821,20.4951,20.4821,20.4951,29313.0
2018-01-31 11:40:00,31.56,31.56,31.53,31.54,20840.0,20.4951,20.4951,20.4756,20.4821,20840.0
2018-01-31 11:45:00,31.54,31.55,31.52,31.52,29192.0,20.4821,20.4886,20.4691,20.4691,29192.0
2018-01-31 11:50:00,31.53,31.53,31.51,31.52,25443.0,20.4756,20.4756,20.4626,20.4691,25443.0
2018-01-31 11:55:00,31.52,31.57,31.51,31.55,59515.0,20.4691,20.5016,20.4626,20.4886,59515.0
2018-01-31 12:00:00,31.56,31.57,31.53,31.57,66133.0,20.4951,20.5016,20.4756,20.5016,66133.0
2018-01-31 12:05:00,31.56,31.57,31.53,31.55,32743.0,20.4951,20.5016,20.4756,20.4886,32743.0
2018-01-31 12:10:00,31.55,31.55,31.51,31.52,17394.0,20.4886,20.4886,20.4626,20.4691,17394.0
2018-01-31 12:15:00,31.51,31.54,31.49,31.53,19682.0,20.4626,20.4821,20.4496,20.4756,19682.0
2018-01-31 12:20:00,31.53,31.57,31.53,31.57,17179.0,20.4756,20.5016,20.4756,20.5016,17179.0
2018-01-31 12:25:00,31.56,31.57,31.52,31.53,10590.0,20.4951,20.5016,20.4691,20.4756,10590.0
2018-01-31 12:30:00,31.53,31.54,31.52,31.54,19325.0,20.4756,20.4821,20.4691,20.4821,19325.0
2018-01-31 12:35:00,31.54,31.54,31.5,31.5,41732.0,20.4821,20.4821,20.4561,20.4561,41732.0
2018-01-31 12:40:00,31.51,31.51,31.49,31.49,17415.0,20.4626,20.4626,20.4496,20.4496,17415.0
2018-01-31 12:45:00,31.5,31.51,31.48,31.48,27258.0,20.4561,20.4626,20.4431,20.4431,27258.0
2018-01-31 12:50:00,31.48,31.49,31.46,31.46,17087.0,20.4431,20.4496,20.4301,20.4301,17087.0
2018-01-31 12:55:00,31.46,31.47,31.44,31.46,26534.0,20.4301,20.4366,20.4171,20.4301,26534.0
2018-01-31 13:00:00,31.45,31.47,31.42,31.43,36824.0,20.4236,20.4366,20.4042,20.4106,36824.0
2018-01-31 13:05:00,31.43,31.45,31.42,31.45,18134.0,20.4106,20.4236,20.4042,20.4236,18134.0
2018-01-31 13:10:00,31.45,31.47,31.44,31.46,29002.0,20.4236,20.4366,20.4171,20.4301,29002.0
2018-01-31 13:15:00,31.46,31.46,31.42,31.43,17703.0,20.4301,20.4301,20.4042,20.4106,17703.0
2018-01-31 13:20:00,31.43,31.43,31.42,31.43,20351.0,20.4106,20.4106,20.4042,20.4106,20351.0
2018-01-31 13:25:00,31.43,31.45,31.42,31.45,14699.0,20.4106,20.4236,20.4042,20.4236,14699.0
2018-01-31 13:30:00,31.44,31.47,31.44,31.46,36489.0,20.4171,20.4366,20.4171,20.4301,36489.0
2018-01-31 13:35:00,31.47,31.47,31.43,31.44,20968.0,20.4366,20.4366,20.4106,20.4171,20968.0
2018-01-31 13:40:00,31.44,31.44,31.39,31.39,42508.0,20.4171,20.4171,20.3847,20.3847,42508.0
2018-01-31 13:45:00,31.4,31.4,31.36,31.38,33738.0,20.3912,20.3912,20.3652,20.3782,33738.0
2018-01-31 13:50:00,31.38,31.39,31.36,31.39,38053.0,20.3782,20.3847,20.3652,20.3847,38053.0
2018-01-31 13:55:00,31.38,31.42,31.37,31.4,48450.0,20.3782,20.4042,20.3717,20.3912,48450.0
2018-01-31 14:00:00,31.4,31.44,31.33,31.33,103825.0,20.3912,20.4171,20.3457,20.3457,103825.0
2018-01-31 14:05:00,31.34,31.39,31.34,31.38,39998.0,20.3522,20.3847,20.3522,20.3782,39998.0
2018-01-31 14:10:00,31.39,31.44,31.38,31.43,76645.0,20.3847,20.4171,20.3782,20.4106,76645.0
2018-01-31 14:15:00,31.42,31.43,31.4,31.42,41317.0,20.4042,20.4106,20.3912,20.4042,41317.0
2018-01-31 14:20:00,31.41,31.42,31.33,31.33,44285.0,20.3977,20.4042,20.3457,20.3457,44285.0
2018-01-31 14:25:00,31.34,31.35,31.31,31.32,67404.0,20.3522,20.3587,20.3327,20.3392,67404.0
2018-01-31 14:30:00,31.33,31.33,31.31,31.32,30547.0,20.3457,20.3457,20.3327,20.3392,30547.0
2018-01-31 14:35:00,31.32,31.34,31.29,31.32,40247.0,20.3392,20.3522,20.3197,20.3392,40247.0
2018-01-31 14:40:00,31.32,31.34,31.29,31.33,90429.0,20.3392,20.3522,20.3197,20.3457,90429.0
2018-01-31 14:45:00,31.33,31.34,31.29,31.31,50617.0,20.3457,20.3522,20.3197,20.3327,50617.0
2018-01-31 14:50:00,31.31,31.32,31.28,31.3,136377.0,20.3327,20.3392,20.3132,20.3262,136377.0
2018-01-31 14:55:00,31.3,31.36,31.29,31.35,37606.0,20.3262,20.3652,20.3197,20.3587,37606.0
2018-01-31 15:00:00,31.35,31.36,31.32,31.34,45597.0,20.3587,20.3652,20.3392,20.3522,45597.0
2018-01-31 15:05:00,31.33,31.33,31.29,31.3,45599.0,20.3457,20.3457,20.3197,20.3262,45599.0
2018-01-31 15:10:00,31.31,31.31,31.29,31.29,33521.0,20.3327,20.3327,20.3197,20.3197,33521.0
2018-01-31 15:15:00,31.29,31.29,31.26,31.27,56804.0,20.3197,20.3197,20.3002,20.3067,56804.0
2018-01-31 15:20:00,31.27,31.3,31.26,31.3,34387.0,20.3067,20.3262,20.3002,20.3262,34387.0
2018-01-31 15:25:00,31.3,31.33,31.29,31.33,119944.0,20.3262,20.3457,20.3197,20.3457,119944.0
2018-01-31 15:30:00,31.32,31.39,31.31,31.39,66358.0,20.3392,20.3847,20.3327,20.3847,66358.0
2018-01-31 15:35:00,31.39,31.42,31.38,31.42,102498.0,20.3847,20.4042,20.3782,20.4042,102498.0
2018-01-31 15:40:00,31.42,31.48,31.42,31.46,71294.0,20.4042,20.4431,20.4042,20.4301,71294.0
2018-01-31 15:45:00,31.45,31.48,31.44,31.45,118965.0,20.4236,20.4431,20.4171,20.4236,118965.0
2018-01-31 15:50:00,31.44,31.46,31.44,31.45,108230.0,20.4171,20.4301,20.4171,20.4236,108230.0
2018-01-31 15:55:00,31.44,31.45,31.37,31.38,477134.0,20.4171,20.4236,20.3717,20.3782,477134.0
2018-02-01 09:30:00,31.54,31.71,31.45,31.64,124024.0,20.4821,20.5925,20.4236,20.547,124024.0
2018-02-01 09:35:00,31.64,31.79,31.62,31.72,82407.0,20.547,20.6444,20.534,20.599,82407.0
2018-02-01 09:40:00,31.72,31.79,31.69,31.76,88699.0,20.599,20.6444,20.5795,20.6249,88699.0
2018-02-01 09:45:00,31.77,31.78,31.65,31.69,136603.0,20.6314,20.6379,20.5535,20.5795,136603.0
2018-02-01 09:50:00,31.69,31.69,31.62,31.63,28936.0,20.5795,20.5795,20.534,20.5405,28936.0
2018-02-01 09:55:00,31.63,31.68,31.59,31.68,24837.0,20.5405,20.573,20.5146,20.573,24837.0
2018-02-01 10:00:00,31.68,31.69,31.61,31.67,48638.0,20.573,20.5795,20.5275,20.5665,48638.0
2018-02-01 10:05:00,31.68,31.75,31.68,31.74,42381.0,20.573,20.6185,20.573,20.612,42381.0
2018-02-01 10:10:00,31.73,31.75,31.65,31.67,73840.0,20.6055,20.6185,20.5535,20.5665,73840.0
2018-02-01 10:15:00,31.67,31.69,31.64,31.66,27240.0,20.5665,20.5795,20.547,20.56,27240.0
2018-02-01 10:20:00,31.65,31.66,31.6,31.62,57304.0,20.5535,20.56,20.521,20.534,57304.0
2018-02-01 10:25:00,31.63,31.64,31.53,31.55,22574.0,20.5405,20.547,20.4756,20.4886,22574.0
2018-02-01 10:30:00,31.55,31.55,31.45,31.47,36566.0,20.4886,20.4886,20.4236,20.4366,36566.0
2018-02-01 10:35:00,31.47,31.52,31.46,31.51,40985.0,20.4366,20.4691,20.4301,20.4626,40985.0
2018-02-01 10:40:00,31.5,31.52,31.45,31.46,61036.0,20.4561,20.4691,20.4236,20.4301,61036.0
2018-02-01 10:45:00,31.45,31.5,31.45,31.47,33914.0,20.4236,20.4561,20.4236,20.4366,33914.0
2018-02-01 10:50:00,31.47,31.47,31.43,31.45,24382.0,20.4366,20.4366,20.4106,20.4236,24382.0
2018-02-01 10:55:00,31.45,31.48,31.42,31.48,31744.0,20.4236,20.4431,20.4042,20.4431,31744.0
2018-02-01 11:00:00,31.48,31.5,31.46,31.47,22709.0,20.4431,20.4561,20.4301,20.4366,22709.0
2018-02-01 11:05:00,31.46,31.47,31.43,31.45,23083.0,20.4301,20.4366,20.4106,20.4236,23083.0
2018-02-01 11:10:00,31.44,31.49,31.42,31.48,53690.0,20.4171,20.4496,20.4042,20.4431,53690.0
2018-02-01 11:15:00,31.47,31.48,31.42,31.43,37602.0,20.4366,20.4431,20.4042,20.4106,37602.0
2018-02-01 11:20:00,31.42,31.44,31.39,31.4,54855.0,20.4042,20.4171,20.3847,20.3912,54855.0
2018-02-01 11:25:00,31.4,31.41,31.37,31.39,35981.0,20.3912,20.3977,20.3717,20.3847,35981.0
2018-02-01 11:30:00,31.39,31.46,31.38,31.46,47621.0,20.3847,20.4301,20.3782,20.4301,47621.0
2018-02-01 11:35:00,31.47,31.56,31.46,31.55,43331.0,20.4366,20.4951,20.4301,20.4886,43331.0
2018-02-01 11:40:00,31.55,31.6,31.53,31.6,25790.0,20.4886,20.521,20.4756,20.521,25790.0
2018-02-01 11:45:00,31.59,31.61,31.57,31.58,25142.0,20.5146,20.5275,20.5016,20.5081,25142.0
2018-02-01 11:50:00,31.58,31.6,31.56,31.59,22953.0,20.5081,20.521,20.4951,20.5146,22953.0
2018-02-01 11:55:00,31.59,31.63,31.58,31.6,16597.0,20.5146,20.5405,20.5081,20.521,16597.0
2018-02-01 12:00:00,31.61,31.64,31.6,31.63,22740.0,20.5275,20.547,20.521,20.5405,22740.0
2018-02-01 12:05:00,31.63,31.64,31.59,31.63,23437.0,20.5405,20.547,20.5146,20.5405,23437.0
2018-02-01 12:10:00,31.63,31.66,31.63,31.65,20140.0,20.5405,20.56,20.5405,20.5535,20140.0
2018-02-01 12:15:00,31.65,31.67,31.64,31.67,22571.0,20.5535,20.5665,20.547,20.5665,22571.0
2018-02-01 12:20:00,31.66,31.66,31.62,31.63,22943.0,20.56,20.56,20.534,20.5405,22943.0
2018-02-01 12:25:00,31.62,31.64,31.6,31.61,17689.0,20.534,20.547,20.521,20.5275,17689.0
2018-02-01 12:30:00,31.61,31.66,31.6,31.65,17187.0,20.5275,20.56,20.521,20.5535,17187.0
2018-02-01 12:35:00,31.65,31.65,31.63,31.63,18131.0,20.5535,20.5535,20.5405,20.5405,18131.0
2018-02-01 12:40:00,31.63,31.64,31.61,31.62,38265.0,20.5405,20.547,20.5275,20.534,38265.0
2018-02-01 12:45:00,31.63,31.64,31.61,31.61,38449.0,20.5405,20.547,20.5275,20.5275,38449.0
2018-02-01 12:50:00,31.61,31.61,31.57,31.59,20592.0,20.5275,20.5275,20.5016,20.5146,20592.0
2018-02-01 12:55:00,31.59,31.59,31.57,31.59,13793.0,20.5146,20.5146,20.5016,20.5146,13793.0
2018-02-01 13:00:00,31.59,31.63,31.57,31.62,27289.0,20.5146,20.5405,20.5016,20.534,27289.0
2018-02-01 13:05:00,31.63,31.65,31.62,31.64,19532.0,20.5405,20.5535,20.534,20.547,19532.0
2018-02-01 13:10:00,31.64,31.68,31.64,31.64,37365.0,20.547,20.573,20.547,20.547,37365.0
2018-02-01 13:15:00,31.65,31.68,31.64,31.67,16856.0,20.5535,20.573,20.547,20.5665,16856.0
2018-02-01 13:20:00,31.67,31.67,31.64,31.64,15684.0,20.5665,20.5665,20.547,20.547,15684.0
2018-02-01 13:25:00,31.65,31.69,31.64,31.67,39417.0,20.5535,20.5795,20.547,20.5665,39417.0
2018-02-01 13:30:00,31.66,31.67,31.64,31.65,31580.0,20.56,20.5665,20.547,20.5535,31580.0
2018-02-01 13:35:00,31.64,31.64,31.59,31.62,55185.0,20.547,20.547,20.5146,20.534,55185.0
2018-02-01 13:40:00,31.63,31.63,31.6,31.6,19694.0,20.5405,20.5405,20.521,20.521,19694.0
2018-02-01 13:45:00,31.6,31.64,31.59,31.62,29071.0,20.521,20.547,20.5146,20.534,29071.0
2018-02-01 13:50:00,31.62,31.66,31.62,31.63,18354.0,20.534,20.56,20.534,20.5405,18354.0
2018-02-01 13:55:00,31.63,31.64,31.61,31.63,20500.0,20.5405,20.547,20.5275,20.5405,20500.0
2018-02-01 14:00:00,31.62,31.65,31.62,31.64,30699.0,20.534,20.5535,20.534,20.547,30699.0
2018-02-01 14:05:00,31.63,31.67,31.62,31.64,39800.0,20.5405,20.5665,20.534,20.547,39800.0
2018-02-01 14:10:00,31.63,31.65,31.62,31.63,46846.0,20.5405,20.5535,20.534,20.5405,46846.0
2018-02-01 14:15:00,31.63,31.65,31.58,31.58,37703.0,20.5405,20.5535,20.5081,20.5081,37703.0
2018-02-01 14:20:00,31.58,31.62,31.57,31.6,49046.0,20.5081,20.534,20.5016,20.521,49046.0
2018-02-01 14:25:00,31.6,31.67,31.59,31.67,30775.0,20.521,20.5665,20.5146,20.5665,30775.0
2018-02-01 14:30:00,31.68,31.68,31.64,31.64,14985.0,20.573,20.573,20.547,20.547,14985.0
2018-02-01 14:35:00,31.64,31.7,31.64,31.7,44795.0,20.547,20.586,20.547,20.586,44795.0
2018-02-01 14:40:00,31.7,31.72,31.68,31.69,25115.0,20.586,20.599,20.573,20.5795,25115.0
2018-02-01 14:45:00,31.69,31.74,31.69,31.74,34631.0,20.5795,20.612,20.5795,20.612,34631.0
2018-02-01 14:50:00,31.74,31.76,31.73,31.73,24469.0,20.612,20.6249,20.6055,20.6055,24469.0
2018-02-01 14:55:00,31.73,31.77,31.73,31.76,36587.0,20.6055,20.6314,20.6055,20.6249,36587.0
2018-02-01 15:00:00,31.76,31.76,31.72,31.73,27600.0,20.6249,20.6249,20.599,20.6055,27600.0
2018-02-01 15:05:00,31.72,31.75,31.71,31.74,29636.0,20.599,20.6185,20.5925,20.612,29636.0
2018-02-01 15:10:00,31.74,31.76,31.71,31.71,31077.0,20.612,20.6249,20.5925,20.5925,31077.0
2018-02-01 15:15:00,31.71,31.75,31.71,31.72,33912.0,20.5925,20.6185,20.5925,20.599,33912.0
2018-02-01 15:20:00,31.72,31.73,31.69,31.71,38413.0,20.599,20.6055,20.5795,20.5925,38413.0
2018-02-01 15:25:00,31.71,31.71,31.68,31.68,85023.0,20.5925,20.5925,20.573,20.573,85023.0
2018-02-01 15:30:00,31.68,31.69,31.63,31.64,97769.0,20.573,20.5795,20.5405,20.547,97769.0
2018-02-01 15:35:00,31.64,31.65,31.6,31.61,117649.0,20.547,20.5535,20.521,20.5275,117649.0
2018-02-01 15:40:00,31.61,31.61,31.56,31.57,140259.0,20.5275,20.5275,20.4951,20.5016,140259.0
2018-02-01 15:45:00,31.57,31.63,31.55,31.62,191653.0,20.5016,20.5405,20.4886,20.534,191653.0
2018-02-01 15:50:00,31.62,31.64,31.61,31.63,126752.0,20.534,20.547,20.5275,20.5405,126752.0
2018-02-01 15:55:00,31.63,31.68,31.62,31.67,201961.0,20.5405,20.573,20.534,20.5665,201961.0
2018-02-02 09:30:00,31.38,31.45,31.31,31.31,56778.0,20.3782,20.4236,20.3327,20.3327,56778.0
2018-02-02 09:35:00,31.31,31.31,31.21,31.28,43260.0,20.3327,20.3327,20.2678,20.3132,43260.0
2018-02-02 09:40:00,31.27,31.28,31.2,31.26,36575.0,20.3067,20.3132,20.2613,20.3002,36575.0
2018-02-02 09:45:00,31.26,31.34,31.24,31.3,52083.0,20.3002,20.3522,20.2873,20.3262,52083.0
2018-02-02 09:50:00,31.3,31.3,31.21,31.23,25970.0,20.3262,20.3262,20.2678,20.2808,25970.0
2018-02-02 09:55:00,31.22,31.24,31.17,31.17,25977.0,20.2743,20.2873,20.2418,20.2418,25977.0
2018-02-02 10:00:00,31.16,31.16,31.09,31.13,63689.0,20.2353,20.2353,20.1899,20.2158,63689.0
2018-02-02 10:05:00,31.12,31.13,31.06,31.09,72316.0,20.2093,20.2158,20.1704,20.1899,72316.0
2018-02-02 10:10:00,31.08,31.13,31.0,31.12,50036.0,20.1834,20.2158,20.1314,20.2093,50036.0
2018-02-02 10:15:00,31.1,31.13,31.08,31.11,18032.0,20.1963,20.2158,20.1834,20.2028,18032.0
2018-02-02 10:20:00,31.11,31.15,31.07,31.12,21918.0,20.2028,20.2288,20.1769,20.2093,21918.0
2018-02-02 10:25:00,31.13,31.18,31.1,31.17,31682.0,20.2158,20.2483,20.1963,20.2418,31682.0
2018-02-02 10:30:00,31.17,31.17,31.11,31.15,37328.0,20.2418,20.2418,20.2028,20.2288,37328.0
2018-02-02 10:35:00,31.14,31.17,31.12,31.17,19048.0,20.2223,20.2418,20.2093,20.2418,19048.0
2018-02-02 10:40:00,31.16,31.18,31.14,31.15,49160.0,20.2353,20.2483,20.2223,20.2288,49160.0
2018-02-02 10:45:00,31.14,31.16,31.11,31.15,41507.0,20.2223,20.2353,20.2028,20.2288,41507.0
2018-02-02 10:50:00,31.15,31.18,31.15,31.17,15394.0,20.2288,20.2483,20.2288,20.2418,15394.0
2018-02-02 10:55:00,31.16,31.16,31.13,31.15,24489.0,20.2353,20.2353,20.2158,20.2288,24489.0
2018-02-02 11:00:00,31.15,31.15,31.12,31.12,29897.0,20.2288,20.2288,20.2093,20.2093,29897.0
2018-02-02 11:05:00,31.13,31.13,31.07,31.1,53360.0,20.2158,20.2158,20.1769,20.1963,53360.0
2018-02-02 11:10:00,31.1,31.15,31.1,31.12,22803.0,20.1963,20.2288,20.1963,20.2093,22803.0
2018-02-02 11:15:00,31.13,31.13,31.05,31.05,22930.0,20.2158,20.2158,20.1639,20.1639,22930.0
2018-02-02 11:20:00,31.05,31.07,31.04,31.06,49369.0,20.1639,20.1769,20.1574,20.1704,49369.0
2018-02-02 11:25:00,31.06,31.08,31.05,31.06,27275.0,20.1704,20.1834,20.1639,20.1704,27275.0
2018-02-02 11:30:00,31.06,31.08,31.04,31.05,40709.0,20.1704,20.1834,20.1574,20.1639,40709.0
2018-02-02 11:35:00,31.04,31.07,31.01,31.06,51667.0,20.1574,20.1769,20.1379,20.1704,51667.0
2018-02-02 11:40:00,31.06,31.07,30.97,30.97,40050.0,20.1704,20.1769,20.1119,20.1119,40050.0
2018-02-02 11:45:00,30.96,30.99,30.94,30.95,19374.0,20.1054,20.1249,20.0924,20.0989,19374.0
2018-02-02 11:50:00,30.95,31.01,30.93,31.01,18458.0,20.0989,20.1379,20.0859,20.1379,18458.0
2018-02-02 11:55:00,31.0,31.0,30.93,30.94,28762.0,20.1314,20.1314,20.0859,20.0924,28762.0
2018-02-02 12:00:00,30.94,30.99,30.92,30.97,57461.0,20.0924,20.1249,20.0795,20.1119,57461.0
2018-02-02 12:05:00,30.97,31.0,30.96,30.99,19980.0,20.1119,20.1314,20.1054,20.1249,19980.0
2018-02-02 12:10:00,30.99,31.06,30.99,31.04,49705.0,20.1249,20.1704,20.1249,20.1574,49705.0
2018-02-02 12:15:00,31.05,31.09,31.05,31.09,17613.0,20.1639,20.1899,20.1639,20.1899,17613.0
2018-02-02 12:20:00,31.08,31.08,31.04,31.08,15580.0,20.1834,20.1834,20.1574,20.1834,15580.0
2018-02-02 12:25:00,31.07,31.07,31.05,31.06,10269.0,20.1769,20.1769,20.1639,20.1704,10269.0
2018-02-02 12:30:00,31.06,31.07,31.04,31.04,12888.0,20.1704,20.1769,20.1574,20.1574,12888.0
2018-02-02 12:35:00,31.05,31.07,31.03,31.05,12476.0,20.1639,20.1769,20.1509,20.1639,12476.0
2018-02-02 12:40:00,31.05,31.1,31.04,31.07,12726.0,20.1639,20.1963,20.1574,20.1769,12726.0
2018-02-02 12:45:00,31.07,31.08,31.04,31.07,13251.0,20.1769,20.1834,20.1574,20.1769,13251.0
2018-02-02 12:50:00,31.07,31.07,31.03,31.04,14490.0,20.1769,20.1769,20.1509,20.1574,14490.0
2018-02-02 12:55:00,31.04,31.05,30.95,30.95,26820.0,20.1574,20.1639,20.0989,20.0989,26820.0
2018-02-02 13:00:00,30.95,30.95,30.9,30.92,22589.0,20.0989,20.0989,20.0665,20.0795,22589.0
2018-02-02 13:05:00,30.93,30.96,30.92,30.92,33421.0,20.0859,20.1054,20.0795,20.0795,33421.0
2018-02-02 13:10:00,30.93,30.96,30.91,30.96,35001.0,20.0859,20.1054,20.073,20.1054,35001.0
2018-02-02 13:15:00,30.95,30.97,30.94,30.94,31737.0,20.0989,20.1119,20.0924,20.0924,31737.0
2018-02-02 13:20:00,30.95,30.96,30.91,30.96,23950.0,20.0989,20.1054,20.073,20.1054,23950.0
2018-02-02 13:25:00,30.95,31.0,30.94,30.99,16564.0,20.0989,20.1314,20.0924,20.1249,16564.0
2018-02-02 13:30:00,31.0,31.04,30.97,31.01,42396.0,20.1314,20.1574,20.1119,20.1379,42396.0
2018-02-02 13:35:00,31.01,31.01,30.98,30.99,21072.0,20.1379,20.1379,20.1184,20.1249,21072.0
2018-02-02 13:40:00,31.0,31.01,30.97,30.99,22072.0,20.1314,20.1379,20.1119,20.1249,22072.0
2018-02-02 13:45:00,30.98,31.0,30.97,30.98,33692.0,20.1184,20.1314,20.1119,20.1184,33692.0
2018-02-02 13:50:00,30.98,31.0,30.97,31.0,20328.0,20.1184,20.1314,20.1119,20.1314,20328.0
2018-02-02 13:55:00,31.0,31.03,31.0,31.02,17519.0,20.1314,20.1509,20.1314,20.1444,17519.0
2018-02-02 14:00:00,31.02,31.02,30.97,30.98,25481.0,20.1444,20.1444,20.1119,20.1184,25481.0
2018-02-02 14:05:00,30.99,31.02,30.97,31.0,29230.0,20.1249,20.1444,20.1119,20.1314,29230.0
2018-02-02 14:10:00,31.0,31.0,30.93,30.93,69689.0,20.1314,20.1314,20.0859,20.0859,69689.0
2018-02-02 14:15:00,30.94,30.95,30.83,30.85,39301.0,20.0924,20.0989,20.021,20.034,39301.0
2018-02-02 14:20:00,30.85,30.87,30.79,30.83,109607.0,20.034,20.047,19.995,20.021,109607.0
2018-02-02 14:25:00,30.84,30.86,30.79,30.86,36603.0,20.0275,20.0405,19.995,20.0405,36603.0
2018-02-02 14:30:00,30.85,30.91,30.85,30.9,32166.0,20.034,20.073,20.034,20.0665,32166.0
2018-02-02 14:35:00,30.89,30.91,30.85,30.85,36589.0,20.06,20.073,20.034,20.034,36589.0
2018-02-02 14:40:00,30.86,30.9,30.85,30.89,58282.0,20.0405,20.0665,20.034,20.06,58282.0
2018-02-02 14:45:00,30.9,30.9,30.84,30.85,46390.0,20.0665,20.0665,20.0275,20.034,46390.0
2018-02-02 14:50:00,30.85,30.86,30.81,30.84,26156.0,20.034,20.0405,20.008,20.0275,26156.0
2018-02-02 14:55:00,30.84,30.84,30.76,30.78,38517.0,20.0275,20.0275,19.9755,19.9885,38517.0
2018-02-02 15:00:00,30.77,30.81,30.77,30.8,73516.0,19.982,20.008,19.982,20.0015,73516.0
2018-02-02 15:05:00,30.79,30.8,30.71,30.75,59113.0,19.995,20.0015,19.9431,19.9691,59113.0
2018-02-02 15:10:00,30.74,30.79,30.74,30.77,44354.0,19.9626,19.995,19.9626,19.982,44354.0
2018-02-02 15:15:00,30.77,30.8,30.75,30.76,42877.0,19.982,20.0015,19.9691,19.9755,42877.0
2018-02-02 15:20:00,30.76,30.77,30.73,30.74,38743.0,19.9755,19.982,19.9561,19.9626,38743.0
2018-02-02 15:25:00,30.75,30.77,30.74,30.74,36332.0,19.9691,19.982,19.9626,19.9626,36332.0
2018-02-02 15:30:00,30.74,30.74,30.7,30.73,80763.0,19.9626,19.9626,19.9366,19.9561,80763.0
2018-02-02 15:35:00,30.74,30.79,30.72,30.79,117372.0,19.9626,19.995,19.9496,19.995,117372.0
2018-02-02 15:40:00,30.79,30.79,30.7,30.71,91069.0,19.995,19.995,19.9366,19.9431,91069.0
2018-02-02 15:45:00,30.71,30.73,30.69,30.71,139374.0,19.9431,19.9561,19.9301,19.9431,139374.0
2018-02-02 15:50:00,30.71,30.71,30.62,30.62,101297.0,19.9431,19.9431,19.8846,19.8846,101297.0
2018-02-02 15:55:00,30.62,30.74,30.61,30.71,496764.0,19.8846,19.9626,19.8781,19.9431,496764.0
2018-02-05 09:30:00,30.3,30.45,30.27,30.34,159412.0,19.6768,19.7742,19.6573,19.7028,159412.0
2018-02-05 09:35:00,30.34,30.52,30.34,30.48,81685.0,19.7028,19.8197,19.7028,19.7937,81685.0
2018-02-05 09:40:00,30.48,30.55,30.3,30.34,78451.0,19.7937,19.8392,19.6768,19.7028,78451.0
2018-02-05 09:45:00,30.33,30.38,30.25,30.3,68085.0,19.6963,19.7288,19.6444,19.6768,68085.0
2018-02-05 09:50:00,30.3,30.37,30.24,30.36,72945.0,19.6768,19.7223,19.6379,19.7158,72945.0
2018-02-05 09:55:00,30.36,30.4,30.34,30.37,56138.0,19.7158,19.7418,19.7028,19.7223,56138.0
2018-02-05 10:00:00,30.37,30.44,30.35,30.42,47372.0,19.7223,19.7677,19.7093,19.7548,47372.0
2018-02-05 10:05:00,30.41,30.45,30.37,30.44,52593.0,19.7483,19.7742,19.7223,19.7677,52593.0
2018-02-05 10:10:00,30.43,30.48,30.42,30.45,32893.0,19.7612,19.7937,19.7548,19.7742,32893.0
2018-02-05 10:15:00,30.45,30.45,30.4,30.44,40414.0,19.7742,19.7742,19.7418,19.7677,40414.0
2018-02-05 10:20:00,30.43,30.52,30.43,30.51,29375.0,19.7612,19.8197,19.7612,19.8132,29375.0
2018-02-05 10:25:00,30.52,30.57,30.51,30.52,74755.0,19.8197,19.8522,19.8132,19.8197,74755.0
2018-02-05 10:30:00,30.53,30.55,30.47,30.49,70637.0,19.8262,19.8392,19.7872,19.8002,70637.0
2018-02-05 10:35:00,30.49,30.57,30.48,30.56,68877.0,19.8002,19.8522,19.7937,19.8457,68877.0
2018-02-05 10:40:00,30.55,30.62,30.55,30.59,50827.0,19.8392,19.8846,19.8392,19.8652,50827.0
2018-02-05 10:45:00,30.6,30.66,30.56,30.65,28557.0,19.8716,19.9106,19.8457,19.9041,28557.0
2018-02-05 10:50:00,30.64,30.7,30.61,30.7,47187.0,19.8976,19.9366,19.8781,19.9366,47187.0
2018-02-05 10:55:00,30.7,30.76,30.68,30.72,67660.0,19.9366,19.9755,19.9236,19.9496,67660.0
2018-02-05 11:00:00,30.73,30.75,30.63,30.65,52095.0,19.9561,19.9691,19.8911,19.9041,52095.0
2018-02-05 11:05:00,30.65,30.69,30.61,30.62,39457.0,19.9041,19.9301,19.8781,19.8846,39457.0
2018-02-05 11:10:00,30.62,30.66,30.6,30.63,37048.0,19.8846,19.9106,19.8716,19.8911,37048.0
2018-02-05 11:15:00,30.63,30.63,30.57,30.57,29507.0,19.8911,19.8911,19.8522,19.8522,29507.0
2018-02-05 11:20:00,30.56,30.58,30.51,30.57,34668.0,19.8457,19.8587,19.8132,19.8522,34668.0
2018-02-05 11:25:00,30.57,30.57,30.47,30.49,57092.0,19.8522,19.8522,19.7872,19.8002,57092.0
2018-02-05 11:30:00,30.49,30.49,30.42,30.46,42573.0,19.8002,19.8002,19.7548,19.7807,42573.0
2018-02-05 11:35:00,30.46,30.47,30.41,30.44,50076.0,19.7807,19.7872,19.7483,19.7677,50076.0
2018-02-05 11:40:00,30.45,30.45,30.41,30.42,34519.0,19.7742,19.7742,19.7483,19.7548,34519.0
2018-02-05 11:45:00,30.41,30.44,30.41,30.42,25946.0,19.7483,19.7677,19.7483,19.7548,25946.0
2018-02-05 11:50:00,30.42,30.42,30.36,30.37,60546.0,19.7548,19.7548,19.7158,19.7223,60546.0
2018-02-05 11:55:00,30.37,30.42,30.36,30.37,56380.0,19.7223,19.7548,19.7158,19.7223,56380.0
2018-02-05 12:00:00,30.38,30.38,30.29,30.31,68255.0,19.7288,19.7288,19.6703,19.6833,68255.0
2018-02-05 12:05:00,30.31,30.35,30.28,30.33,41151.0,19.6833,19.7093,19.6638,19.6963,41151.0
2018-02-05 12:10:00,30.33,30.34,30.31,30.32,31324.0,19.6963,19.7028,19.6833,19.6898,31324.0
2018-02-05 12:15:00,30.32,30.32,30.26,30.26,47164.0,19.6898,19.6898,19.6508,19.6508,47164.0
2018-02-05 12:20:00,30.26,30.27,30.18,30.23,71966.0,19.6508,19.6573,19.5989,19.6314,71966.0
2018-02-05 12:25:00,30.23,30.27,30.2,30.21,56821.0,19.6314,19.6573,19.6119,19.6184,56821.0
2018-02-05 12:30:00,30.21,30.31,30.21,30.28,31021.0,19.6184,19.6833,19.6184,19.6638,31021.0
2018-02-05 12:35:00,30.28,30.29,30.2,30.21,42155.0,19.6638,19.6703,19.6119,19.6184,42155.0
2018-02-05 12:40:00,30.22,30.27,30.22,30.27,37598.0,19.6249,19.6573,19.6249,19.6573,37598.0
2018-02-05 12:45:00,30.26,30.29,30.23,30.29,31913.0,19.6508,19.6703,19.6314,19.6703,31913.0
2018-02-05 12:50:00,30.28,30.29,30.25,30.26,23347.0,19.6638,19.6703,19.6444,19.6508,23347.0
2018-02-05 12:55:00,30.26,30.3,30.17,30.17,65009.0,19.6508,19.6768,19.5924,19.5924,65009.0
2018-02-05 13:00:00,30.18,30.18,30.06,30.06,90734.0,19.5989,19.5989,19.521,19.521,90734.0
2018-02-05 13:05:00,30.05,30.11,30.02,30.03,78223.0,19.5145,19.5534,19.495,19.5015,78223.0
2018-02-05 13:10:00,30.03,30.09,30.02,30.07,44119.0,19.5015,19.5405,19.495,19.5275,44119.0
2018-02-05 13:15:00,30.07,30.09,30.02,30.02,80210.0,19.5275,19.5405,19.495,19.495,80210.0
2018-02-05 13:20:00,30.03,30.11,30.02,30.1,54356.0,19.5015,19.5534,19.495,19.5469,54356.0
2018-02-05 13:25:00,30.1,30.1,29.97,30.02,70608.0,19.5469,19.5469,19.4625,19.495,70608.0
2018-02-05 13:30:00,30.02,30.08,30.01,30.02,55706.0,19.495,19.534,19.4885,19.495,55706.0
2018-02-05 13:35:00,30.03,30.07,29.99,30.01,79153.0,19.5015,19.5275,19.4755,19.4885,79153.0
2018-02-05 13:40:00,30.01,30.14,30.01,30.06,75392.0,19.4885,19.5729,19.4885,19.521,75392.0
2018-02-05 13:45:00,30.05,30.09,30.04,30.08,26834.0,19.5145,19.5405,19.508,19.534,26834.0
2018-02-05 13:50:00,30.07,30.1,30.04,30.1,29414.0,19.5275,19.5469,19.508,19.5469,29414.0
2018-02-05 13:55:00,30.09,30.12,30.06,30.09,119136.0,19.5405,19.5599,19.521,19.5405,119136.0
2018-02-05 14:00:00,30.09,30.1,30.04,30.07,51615.0,19.5405,19.5469,19.508,19.5275,51615.0
2018-02-05 14:05:00,30.07,30.09,30.01,30.03,36126.0,19.5275,19.5405,19.4885,19.5015,36126.0
2018-02-05 14:10:00,30.02,30.08,30.01,30.05,135689.0,19.495,19.534,19.4885,19.5145,135689.0
2018-02-05 14:15:00,30.04,30.05,29.87,29.89,79754.0,19.508,19.5145,19.3976,19.4106,79754.0
2018-02-05 14:20:00,29.88,29.91,29.8,29.8,75979.0,19.4041,19.4236,19.3521,19.3521,75979.0
2018-02-05 14:25:00,29.81,29.83,29.76,29.77,142962.0,19.3586,19.3716,19.3261,19.3326,142962.0
2018-02-05 14:30:00,29.77,29.79,29.71,29.73,84900.0,19.3326,19.3456,19.2937,19.3067,84900.0
2018-02-05 14:35:00,29.73,29.78,29.7,29.72,118797.0,19.3067,19.3391,19.2872,19.3002,118797.0
2018-02-05 14:40:00,29.72,29.74,29.63,29.66,154014.0,19.3002,19.3132,19.2417,19.2612,154014.0
2018-02-05 14:45:00,29.66,29.67,29.59,29.59,107607.0,19.2612,19.2677,19.2158,19.2158,107607.0
2018-02-05 14:50:00,29.59,29.6,29.49,29.52,124548.0,19.2158,19.2222,19.1508,19.1703,124548.0
2018-02-05 14:55:00,29.51,29.54,29.39,29.41,129314.0,19.1638,19.1833,19.0859,19.0989,129314.0
2018-02-05 15:00:00,29.42,29.47,29.35,29.35,176018.0,19.1054,19.1378,19.0599,19.0599,176018.0
2018-02-05 15:05:00,29.36,29.41,29.12,29.13,212847.0,19.0664,19.0989,18.9105,18.917,212847.0
2018-02-05 15:10:00,29.12,29.46,29.0,29.45,215718.0,18.9105,19.1313,18.8326,19.1248,215718.0
2018-02-05 15:15:00,29.43,29.66,29.39,29.52,169971.0,19.1118,19.2612,19.0859,19.1703,169971.0
2018-02-05 15:20:00,29.51,29.55,29.38,29.55,105645.0,19.1638,19.1898,19.0794,19.1898,105645.0
2018-02-05 15:25:00,29.55,29.75,29.52,29.67,114137.0,19.1898,19.3197,19.1703,19.2677,114137.0
2018-02-05 15:30:00,29.68,29.78,29.58,29.74,315655.0,19.2742,19.3391,19.2093,19.3132,315655.0
2018-02-05 15:35:00,29.73,29.76,29.59,29.62,184906.0,19.3067,19.3261,19.2158,19.2352,184906.0
2018-02-05 15:40:00,29.61,29.69,29.5,29.62,278931.0,19.2287,19.2807,19.1573,19.2352,278931.0
2018-02-05 15:45:00,29.61,29.63,29.44,29.46,309065.0,19.2287,19.2417,19.1183,19.1313,309065.0
2018-02-05 15:50:00,29.46,29.55,29.35,29.36,398814.0,19.1313,19.1898,19.0599,19.0664,398814.0
2018-02-05 15:55:00,29.36,29.56,29.34,29.46,600903.0,19.0664,19.1963,19.0534,19.1313,600903.0
2018-02-06 09:30:00,28.95,29.1,28.69,29.09,195667.0,18.8001,18.8975,18.6313,18.8911,195667.0
2018-02-06 09:35:00,29.08,29.42,29.08,29.39,113796.0,18.8846,19.1054,18.8846,19.0859,113796.0
2018-02-06 09:40:00,29.41,29.59,29.38,29.46,140846.0,19.0989,19.2158,19.0794,19.1313,140846.0
2018-02-06 09:45:00,29.47,29.75,29.4,29.73,101892.0,19.1378,19.3197,19.0924,19.3067,101892.0
2018-02-06 09:50:00,29.73,29.92,29.7,29.92,65812.0,19.3067,19.4301,19.2872,19.4301,65812.0
2018-02-06 09:55:00,29.91,29.94,29.59,29.69,74401.0,19.4236,19.443,19.2158,19.2807,74401.0
2018-02-06 10:00:00,29.69,29.85,29.65,29.73,75508.0,19.2807,19.3846,19.2547,19.3067,75508.0
2018-02-06 10:05:00,29.73,29.85,29.51,29.54,89981.0,19.3067,19.3846,19.1638,19.1833,89981.0
2018-02-06 10:10:00,29.54,29.69,29.47,29.5,109181.0,19.1833,19.2807,19.1378,19.1573,109181.0
2018-02-06 10:15:00,29.49,29.53,29.22,29.32,137540.0,19.1508,19.1768,18.9755,19.0404,137540.0
2018-02-06 10:20:00,29.33,29.5,29.11,29.24,79410.0,19.0469,19.1573,18.904,18.9885,79410.0
2018-02-06 10:25:00,29.24,29.36,29.1,29.18,76322.0,18.9885,19.0664,18.8975,18.9495,76322.0
2018-02-06 10:30:00,29.18,29.24,29.05,29.08,115350.0,18.9495,18.9885,18.8651,18.8846,115350.0
2018-02-06 10:35:00,29.09,29.12,28.93,29.03,136462.0,18.8911,18.9105,18.7871,18.8521,136462.0
2018-02-06 10:40:00,29.03,29.21,28.95,29.17,127620.0,18.8521,18.969,18.8001,18.943,127620.0
2018-02-06 10:45:00,29.16,29.34,29.16,29.24,79376.0,18.9365,19.0534,18.9365,18.9885,79376.0
2018-02-06 10:50:00,29.26,29.44,29.13,29.39,72151.0,19.0014,19.1183,18.917,19.0859,72151.0
2018-02-06 10:55:00,29.39,29.41,29.21,29.23,75283.0,19.0859,19.0989,18.969,18.982,75283.0
2018-02-06 11:00:00,29.24,29.24,29.12,29.17,67893.0,18.9885,18.9885,18.9105,18.943,67893.0
2018-02-06 11:05:00,29.17,29.25,29.03,29.12,92790.0,18.943,18.995,18.8521,18.9105,92790.0
2018-02-06 11:10:00,29.12,29.19,29.01,29.08,115138.0,18.9105,18.956,18.8391,18.8846,115138.0
2018-02-06 11:15:00,29.1,29.26,29.07,29.26,105675.0,18.8975,19.0014,18.8781,19.0014,105675.0
2018-02-06 11:20:00,29.27,29.29,29.2,29.21,54965.0,19.0079,19.0209,18.9625,18.969,54965.0
2018-02-06 11:25:00,29.21,29.25,29.1,29.16,90649.0,18.969,18.995,18.8975,18.9365,90649.0
2018-02-06 11:30:00,29.17,29.21,29.09,29.17,226477.0,18.943,18.969,18.8911,18.943,226477.0
2018-02-06 11:35:00,29.17,29.26,29.16,29.24,167749.0,18.943,19.0014,18.9365,18.9885,167749.0
2018-02-06 11:40:00,29.24,29.31,29.24,29.28,57091.0,18.9885,19.0339,18.9885,19.0144,57091.0
2018-02-06 11:45:00,29.28,29.35,29.23,29.35,81835.0,19.0144,19.0599,18.982,19.0599,81835.0
2018-02-06 11:50:00,29.35,29.43,29.33,29.35,53246.0,19.0599,19.1118,19.0469,19.0599,53246.0
2018-02-06 11:55:00,29.35,29.41,29.32,29.33,57476.0,19.0599,19.0989,19.0404,19.0469,57476.0
2018-02-06 12:00:00,29.34,29.39,29.33,29.39,102751.0,19.0534,19.0859,19.0469,19.0859,102751.0
2018-02-06 12:05:00,29.39,29.45,29.37,29.45,196779.0,19.0859,19.1248,19.0729,19.1248,196779.0
2018-02-06 12:10:00,29.44,29.47,29.4,29.46,63850.0,19.1183,19.1378,19.0924,19.1313,63850.0
2018-02-06 12:15:00,29.46,29.55,29.46,29.48,82186.0,19.1313,19.1898,19.1313,19.1443,82186.0
2018-02-06 12:20:00,29.49,29.51,29.45,29.49,34727.0,19.1508,19.1638,19.1248,19.1508,34727.0
2018-02-06 12:25:00,29.49,29.61,29.49,29.6,34782.0,19.1508,19.2287,19.1508,19.2222,34782.0
2018-02-06 12:30:00,29.61,29.66,29.56,29.66,160805.0,19.2287,19.2612,19.1963,19.2612,160805.0
2018-02-06 12:35:00,29.66,29.75,29.59,29.74,87599.0,19.2612,19.3197,19.2158,19.3132,87599.0
2018-02-06 12:40:00,29.74,29.75,29.65,29.65,58274.0,19.3132,19.3197,19.2547,19.2547,58274.0
2018-02-06 12:45:00,29.66,29.69,29.61,29.65,85138.0,19.2612,19.2807,19.2287,19.2547,85138.0
2018-02-06 12:50:00,29.66,29.66,29.54,29.56,56027.0,19.2612,19.2612,19.1833,19.1963,56027.0
2018-02-06 12:55:00,29.56,29.62,29.5,29.59,42990.0,19.1963,19.2352,19.1573,19.2158,42990.0
2018-02-06 13:00:00,29.58,29.59,29.43,29.5,65567.0,19.2093,19.2158,19.1118,19.1573,65567.0
2018-02-06 13:05:00,29.5,29.52,29.45,29.45,52520.0,19.1573,19.1703,19.1248,19.1248,52520.0
2018-02-06 13:10:00,29.45,29.62,29.44,29.6,55261.0,19.1248,19.2352,19.1183,19.2222,55261.0
2018-02-06 13:15:00,29.6,29.66,29.5,29.65,37603.0,19.2222,19.2612,19.1573,19.2547,37603.0
2018-02-06 13:20:00,29.64,29.69,29.56,29.56,29824.0,19.2482,19.2807,19.1963,19.1963,29824.0
2018-02-06 13:25:00,29.57,29.61,29.54,29.57,26290.0,19.2028,19.2287,19.1833,19.2028,26290.0
2018-02-06 13:30:00,29.56,29.57,29.48,29.52,59359.0,19.1963,19.2028,19.1443,19.1703,59359.0
2018-02-06 13:35:00,29.52,29.58,29.51,29.53,40426.0,19.1703,19.2093,19.1638,19.1768,40426.0
2018-02-06 13:40:00,29.53,29.54,29.43,29.44,49046.0,19.1768,19.1833,19.1118,19.1183,49046.0
2018-02-06 13:45:00,29.44,29.45,29.35,29.38,37119.0,19.1183,19.1248,19.0599,19.0794,37119.0
2018-02-06 13:50:00,29.37,29.47,29.37,29.46,104551.0,19.0729,19.1378,19.0729,19.1313,104551.0
2018-02-06 13:55:00,29.45,29.46,29.41,29.44,90258.0,19.1248,19.1313,19.0989,19.1183,90258.0
2018-02-06 14:00:00,29.43,29.47,29.41,29.43,115638.0,19.1118,19.1378,19.0989,19.1118,115638.0
2018-02-06 14:05:00,29.44,29.45,29.38,29.4,91272.0,19.1183,19.1248,19.0794,19.0924,91272.0
2018-02-06 14:10:00,29.4,29.54,29.4,29.48,101366.0,19.0924,19.1833,19.0924,19.1443,101366.0
2018-02-06 14:15:00,29.48,29.53,29.4,29.41,81536.0,19.1443,19.1768,19.0924,19.0989,81536.0
2018-02-06 14:20:00,29.42,29.47,29.38,29.42,65529.0,19.1054,19.1378,19.0794,19.1054,65529.0
2018-02-06 14:25:00,29.42,29.46,29.4,29.43,67650.0,19.1054,19.1313,19.0924,19.1118,67650.0
2018-02-06 14:30:00,29.43,29.46,29.39,29.46,81961.0,19.1118,19.1313,19.0859,19.1313,81961.0
2018-02-06 14:35:00,29.46,29.53,29.46,29.51,76232.0,19.1313,19.1768,19.1313,19.1638,76232.0
2018-02-06 14:40:00,29.51,29.59,29.5,29.59,63829.0,19.1638,19.2158,19.1573,19.2158,63829.0
2018-02-06 14:45:00,29.59,29.69,29.57,29.68,113764.0,19.2158,19.2807,19.2028,19.2742,113764.0
2018-02-06 14:50:00,29.69,29.75,29.63,29.72,98485.0,19.2807,19.3197,19.2417,19.3002,98485.0
2018-02-06 14:55:00,29.72,29.86,29.72,29.83,92254.0,19.3002,19.3911,19.3002,19.3716,92254.0
2018-02-06 15:00:00,29.83,29.97,29.83,29.94,95534.0,19.3716,19.4625,19.3716,19.443,95534.0
2018-02-06 15:05:00,29.94,30.11,29.91,30.1,107182.0,19.443,19.5534,19.4236,19.5469,107182.0
2018-02-06 15:10:00,30.1,30.1,29.98,29.99,131959.0,19.5469,19.5469,19.469,19.4755,131959.0
2018-02-06 15:15:00,30.0,30.04,29.92,29.96,108364.0,19.482,19.508,19.4301,19.456,108364.0
2018-02-06 15:20:00,29.97,30.05,29.89,29.92,166062.0,19.4625,19.5145,19.4106,19.4301,166062.0
2018-02-06 15:25:00,29.92,30.02,29.92,30.02,59125.0,19.4301,19.495,19.4301,19.495,59125.0
2018-02-06 15:30:00,30.03,30.12,29.94,30.08,141572.0,19.5015,19.5599,19.443,19.534,141572.0
2018-02-06 15:35:00,30.09,30.17,30.05,30.17,131800.0,19.5405,19.5924,19.5145,19.5924,131800.0
2018-02-06 15:40:00,30.17,30.21,30.12,30.13,162948.0,19.5924,19.6184,19.5599,19.5664,162948.0
2018-02-06 15:45:00,30.12,30.15,30.03,30.05,289615.0,19.5599,19.5794,19.5015,19.5145,289615.0
2018-02-06 15:50:00,30.05,30.1,30.01,30.07,247080.0,19.5145,19.5469,19.4885,19.5275,247080.0
2018-02-06 15:55:00,30.08,30.19,30.04,30.16,580529.0,19.534,19.6054,19.508,19.5859,580529.0
2018-02-07 09:30:00,30.08,30.24,30.06,30.24,96562.0,19.534,19.6379,19.521,19.6379,96562.0
2018-02-07 09:35:00,30.24,30.42,30.24,30.35,81453.0,19.6379,19.7548,19.6379,19.7093,81453.0
2018-02-07 09:40:00,30.36,30.55,30.36,30.51,92385.0,19.7158,19.8392,19.7158,19.8132,92385.0
2018-02-07 09:45:00,30.52,30.63,30.49,30.54,79417.0,19.8197,19.8911,19.8002,19.8327,79417.0
2018-02-07 09:50:00,30.54,30.65,30.54,30.62,49925.0,19.8327,19.9041,19.8327,19.8846,49925.0
2018-02-07 09:55:00,30.61,30.65,30.56,30.62,72918.0,19.8781,19.9041,19.8457,19.8846,72918.0
2018-02-07 10:00:00,30.62,30.62,30.51,30.55,101666.0,19.8846,19.8846,19.8132,19.8392,101666.0
2018-02-07 10:05:00,30.55,30.67,30.55,30.66,128600.0,19.8392,19.9171,19.8392,19.9106,128600.0
2018-02-07 10:10:00,30.65,30.69,30.6,30.67,79036.0,19.9041,19.9301,19.8716,19.9171,79036.0
2018-02-07 10:15:00,30.67,30.69,30.59,30.61,76495.0,19.9171,19.9301,19.8652,19.8781,76495.0
2018-02-07 10:20:00,30.61,30.62,30.43,30.49,108494.0,19.8781,19.8846,19.7612,19.8002,108494.0
2018-02-07 10:25:00,30.5,30.52,30.41,30.42,86606.0,19.8067,19.8197,19.7483,19.7548,86606.0
2018-02-07 10:30:00,30.41,30.44,30.31,30.31,69913.0,19.7483,19.7677,19.6833,19.6833,69913.0
2018-02-07 10:35:00,30.32,30.4,30.29,30.36,47119.0,19.6898,19.7418,19.6703,19.7158,47119.0
2018-02-07 10:40:00,30.36,30.36,30.23,30.25,63782.0,19.7158,19.7158,19.6314,19.6444,63782.0
2018-02-07 10:45:00,30.25,30.4,30.24,30.4,115578.0,19.6444,19.7418,19.6379,19.7418,115578.0
2018-02-07 10:50:00,30.4,30.47,30.39,30.44,159928.0,19.7418,19.7872,19.7353,19.7677,159928.0
2018-02-07 10:55:00,30.43,30.44,30.35,30.37,56470.0,19.7612,19.7677,19.7093,19.7223,56470.0
2018-02-07 11:00:00,30.37,30.39,30.29,30.3,54072.0,19.7223,19.7353,19.6703,19.6768,54072.0
2018-02-07 11:05:00,30.31,30.39,30.26,30.38,51745.0,19.6833,19.7353,19.6508,19.7288,51745.0
2018-02-07 11:10:00,30.38,30.43,30.32,30.43,40727.0,19.7288,19.7612,19.6898,19.7612,40727.0
2018-02-07 11:15:00,30.43,30.45,30.34,30.34,57224.0,19.7612,19.7742,19.7028,19.7028,57224.0
2018-02-07 11:20:00,30.35,30.36,30.27,30.27,28077.0,19.7093,19.7158,19.6573,19.6573,28077.0
2018-02-07 11:25:00,30.28,30.3,30.23,30.25,40740.0,19.6638,19.6768,19.6314,19.6444,40740.0
2018-02-07 11:30:00,30.24,30.26,30.14,30.24,42557.0,19.6379,19.6508,19.5729,19.6379,42557.0
2018-02-07 11:35:00,30.24,30.26,30.19,30.2,34121.0,19.6379,19.6508,19.6054,19.6119,34121.0
2018-02-07 11:40:00,30.21,30.27,30.2,30.25,33995.0,19.6184,19.6573,19.6119,19.6444,33995.0
2018-02-07 11:45:00,30.25,30.29,30.23,30.29,31870.0,19.6444,19.6703,19.6314,19.6703,31870.0
2018-02-07 11:50:00,30.28,30.35,30.24,30.3,46752.0,19.6638,19.7093,19.6379,19.6768,46752.0
2018-02-07 11:55:00,30.29,30.36,30.26,30.35,37107.0,19.6703,19.7158,19.6508,19.7093,37107.0
2018-02-07 12:00:00,30.35,30.36,30.29,30.32,51034.0,19.7093,19.7158,19.6703,19.6898,51034.0
2018-02-07 12:05:00,30.32,30.35,30.28,30.29,30463.0,19.6898,19.7093,19.6638,19.6703,30463.0
2018-02-07 12:10:00,30.29,30.35,30.29,30.34,54348.0,19.6703,19.7093,19.6703,19.7028,54348.0
2018-02-07 12:15:00,30.34,30.34,30.25,30.28,29082.0,19.7028,19.7028,19.6444,19.6638,29082.0
2018-02-07 12:20:00,30.29,30.29,30.24,30.26,45565.0,19.6703,19.6703,19.6379,19.6508,45565.0
2018-02-07 12:25:00,30.26,30.28,30.23,30.27,31466.0,19.6508,19.6638,19.6314,19.6573,31466.0
2018-02-07 12:30:00,30.27,30.28,30.19,30.2,28300.0,19.6573,19.6638,19.6054,19.6119,28300.0
2018-02-07 12:35:00,30.19,30.22,30.13,30.14,48970.0,19.6054,19.6249,19.5664,19.5729,48970.0
2018-02-07 12:40:00,30.15,30.21,30.15,30.21,48906.0,19.5794,19.6184,19.5794,19.6184,48906.0
2018-02-07 12:45:00,30.21,30.25,30.17,30.18,42254.0,19.6184,19.6444,19.5924,19.5989,42254.0
2018-02-07 12:50:00,30.18,30.2,30.14,30.15,49348.0,19.5989,19.6119,19.5729,19.5794,49348.0
2018-02-07 12:55:00,30.15,30.2,30.14,30.17,28862.0,19.5794,19.6119,19.5729,19.5924,28862.0
2018-02-07 13:00:00,30.17,30.21,30.13,30.2,56899.0,19.5924,19.6184,19.5664,19.6119,56899.0
2018-02-07 13:05:00,30.2,30.2,30.1,30.14,51797.0,19.6119,19.6119,19.5469,19.5729,51797.0
2018-02-07 13:10:00,30.15,30.16,30.05,30.06,73863.0,19.5794,19.5859,19.5145,19.521,73863.0
2018-02-07 13:15:00,30.06,30.21,30.02,30.21,84119.0,19.521,19.6184,19.495,19.6184,84119.0
2018-02-07 13:20:00,30.2,30.21,30.08,30.12,39593.0,19.6119,19.6184,19.534,19.5599,39593.0
2018-02-07 13:25:00,30.12,30.17,30.05,30.14,68336.0,19.5599,19.5924,19.5145,19.5729,68336.0
2018-02-07 13:30:00,30.14,30.14,30.1,30.14,26227.0,19.5729,19.5729,19.5469,19.5729,26227.0
2018-02-07 13:35:00,30.14,30.26,30.14,30.23,47620.0,19.5729,19.6508,19.5729,19.6314,47620.0
2018-02-07 13:40:00,30.23,30.29,30.23,30.29,42159.0,19.6314,19.6703,19.6314,19.6703,42159.0
2018-02-07 13:45:00,30.28,30.28,30.17,30.17,56527.0,19.6638,19.6638,19.5924,19.5924,56527.0
2018-02-07 13:50:00,30.17,30.18,30.08,30.11,47756.0,19.5924,19.5989,19.534,19.5534,47756.0
2018-02-07 13:55:00,30.11,30.19,30.1,30.18,33698.0,19.5534,19.6054,19.5469,19.5989,33698.0
2018-02-07 14:00:00,30.18,30.18,30.0,30.01,70666.0,19.5989,19.5989,19.482,19.4885,70666.0
2018-02-07 14:05:00,30.02,30.07,30.0,30.04,46702.0,19.495,19.5275,19.482,19.508,46702.0
2018-02-07 14:10:00,30.05,30.2,30.04,30.17,47348.0,19.5145,19.6119,19.508,19.5924,47348.0
2018-02-07 14:15:00,30.18,30.21,30.16,30.21,34726.0,19.5989,19.6184,19.5859,19.6184,34726.0
2018-02-07 14:20:00,30.21,30.27,30.2,30.22,42036.0,19.6184,19.6573,19.6119,19.6249,42036.0
2018-02-07 14:25:00,30.21,30.25,30.2,30.23,62255.0,19.6184,19.6444,19.6119,19.6314,62255.0
2018-02-07 14:30:00,30.23,30.24,30.2,30.24,33481.0,19.6314,19.6379,19.6119,19.6379,33481.0
2018-02-07 14:35:00,30.24,30.25,30.19,30.19,36452.0,19.6379,19.6444,19.6054,19.6054,36452.0
2018-02-07 14:40:00,30.19,30.21,30.17,30.18,67912.0,19.6054,19.6184,19.5924,19.5989,67912.0
2018-02-07 14:45:00,30.19,30.22,30.16,30.19,98034.0,19.6054,19.6249,19.5859,19.6054,98034.0
2018-02-07 14:50:00,30.19,30.2,30.12,30.18,51713.0,19.6054,19.6119,19.5599,19.5989,51713.0
2018-02-07 14:55:00,30.17,30.2,30.12,30.2,42732.0,19.5924,19.6119,19.5599,19.6119,42732.0
2018-02-07 15:00:00,30.2,30.2,30.15,30.18,63445.0,19.6119,19.6119,19.5794,19.5989,63445.0
2018-02-07 15:05:00,30.18,30.2,30.15,30.15,45490.0,19.5989,19.6119,19.5794,19.5794,45490.0
2018-02-07 15:10:00,30.15,30.21,30.15,30.2,63927.0,19.5794,19.6184,19.5794,19.6119,63927.0
2018-02-07 15:15:00,30.21,30.23,30.19,30.22,84653.0,19.6184,19.6314,19.6054,19.6249,84653.0
2018-02-07 15:20:00,30.22,30.27,30.22,30.24,66961.0,19.6249,19.6573,19.6249,19.6379,66961.0
2018-02-07 15:25:00,30.24,30.29,30.22,30.26,82707.0,19.6379,19.6703,19.6249,19.6508,82707.0
2018-02-07 15:30:00,30.25,30.27,30.2,30.27,85652.0,19.6444,19.6573,19.6119,19.6573,85652.0
2018-02-07 15:35:00,30.27,30.27,30.24,30.24,92077.0,19.6573,19.6573,19.6379,19.6379,92077.0
2018-02-07 15:40:00,30.24,30.28,30.22,30.23,99707.0,19.6379,19.6638,19.6249,19.6314,99707.0
2018-02-07 15:45:00,30.22,30.23,30.08,30.12,238041.0,19.6249,19.6314,19.534,19.5599,238041.0
2018-02-07 15:50:00,30.11,30.14,30.06,30.1,166291.0,19.5534,19.5729,19.521,19.5469,166291.0
2018-02-07 15:55:00,30.1,30.12,30.0,30.0,362776.0,19.5469,19.5599,19.482,19.482,362776.0
2018-02-08 09:30:00,30.04,30.15,29.85,30.08,116028.0,19.508,19.5794,19.3846,19.534,116028.0
2018-02-08 09:35:00,30.08,30.25,30.04,30.19,58375.0,19.534,19.6444,19.508,19.6054,58375.0
2018-02-08 09:40:00,30.19,30.19,30.03,30.06,48599.0,19.6054,19.6054,19.5015,19.521,48599.0
2018-02-08 09:45:00,30.06,30.09,29.91,30.0,44370.0,19.521,19.5405,19.4236,19.482,44370.0
2018-02-08 09:50:00,30.0,30.13,29.97,30.09,42735.0,19.482,19.5664,19.4625,19.5405,42735.0
2018-02-08 09:55:00,30.09,30.15,30.03,30.04,56685.0,19.5405,19.5794,19.5015,19.508,56685.0
2018-02-08 10:00:00,30.04,30.07,29.89,29.9,84766.0,19.508,19.5275,19.4106,19.4171,84766.0
2018-02-08 10:05:00,29.9,30.07,29.9,30.03,37768.0,19.4171,19.5275,19.4171,19.5015,37768.0
2018-02-08 10:10:00,30.03,30.04,29.86,29.91,130220.0,19.5015,19.508,19.3911,19.4236,130220.0
2018-02-08 10:15:00,29.91,30.01,29.89,29.92,85205.0,19.4236,19.4885,19.4106,19.4301,85205.0
2018-02-08 10:20:00,29.93,29.94,29.83,29.93,94840.0,19.4365,19.443,19.3716,19.4365,94840.0
2018-02-08 10:25:00,29.94,29.98,29.9,29.91,56525.0,19.443,19.469,19.4171,19.4236,56525.0
2018-02-08 10:30:00,29.91,29.94,29.82,29.84,83380.0,19.4236,19.443,19.3651,19.3781,83380.0
2018-02-08 10:35:00,29.84,29.88,29.76,29.86,57081.0,19.3781,19.4041,19.3261,19.3911,57081.0
2018-02-08 10:40:00,29.86,29.93,29.78,29.79,44528.0,19.3911,19.4365,19.3391,19.3456,44528.0
2018-02-08 10:45:00,29.78,29.79,29.68,29.72,79507.0,19.3391,19.3456,19.2742,19.3002,79507.0
2018-02-08 10:50:00,29.71,29.73,29.63,29.66,60660.0,19.2937,19.3067,19.2417,19.2612,60660.0
2018-02-08 10:55:00,29.66,29.71,29.6,29.67,47163.0,19.2612,19.2937,19.2222,19.2677,47163.0
2018-02-08 11:00:00,29.68,29.76,29.64,29.76,104761.0,19.2742,19.3261,19.2482,19.3261,104761.0
2018-02-08 11:05:00,29.76,29.79,29.65,29.66,68200.0,19.3261,19.3456,19.2547,19.2612,68200.0
2018-02-08 11:10:00,29.65,29.66,29.54,29.55,67211.0,19.2547,19.2612,19.1833,19.1898,67211.0
2018-02-08 11:15:00,29.55,29.6,29.49,29.55,134816.0,19.1898,19.2222,19.1508,19.1898,134816.0
2018-02-08 11:20:00,29.56,29.57,29.41,29.45,72018.0,19.1963,19.2028,19.0989,19.1248,72018.0
2018-02-08 11:25:00,29.44,29.45,29.38,29.43,52384.0,19.1183,19.1248,19.0794,19.1118,52384.0
2018-02-08 11:30:00,29.42,29.45,29.34,29.43,110793.0,19.1054,19.1248,19.0534,19.1118,110793.0
2018-02-08 11:35:00,29.43,29.48,29.37,29.45,112424.0,19.1118,19.1443,19.0729,19.1248,112424.0
2018-02-08 11:40:00,29.44,29.46,29.36,29.38,71174.0,19.1183,19.1313,19.0664,19.0794,71174.0
2018-02-08 11:45:00,29.38,29.43,29.32,29.34,83465.0,19.0794,19.1118,19.0404,19.0534,83465.0
2018-02-08 11:50:00,29.35,29.48,29.34,29.39,74145.0,19.0599,19.1443,19.0534,19.0859,74145.0
2018-02-08 11:55:00,29.4,29.41,29.29,29.31,66669.0,19.0924,19.0989,19.0209,19.0339,66669.0
2018-02-08 12:00:00,29.3,29.35,29.26,29.29,145054.0,19.0274,19.0599,19.0014,19.0209,145054.0
2018-02-08 12:05:00,29.3,29.32,29.23,29.25,108243.0,19.0274,19.0404,18.982,18.995,108243.0
2018-02-08 12:10:00,29.24,29.28,29.21,29.27,64511.0,18.9885,19.0144,18.969,19.0079,64511.0
2018-02-08 12:15:00,29.27,29.3,29.25,29.29,47219.0,19.0079,19.0274,18.995,19.0209,47219.0
2018-02-08 12:20:00,29.28,29.29,29.19,29.22,79298.0,19.0144,19.0209,18.956,18.9755,79298.0
2018-02-08 12:25:00,29.22,29.22,29.13,29.2,134895.0,18.9755,18.9755,18.917,18.9625,134895.0
2018-02-08 12:30:00,29.19,29.21,29.1,29.14,87436.0,18.956,18.969,18.8975,18.9235,87436.0
2018-02-08 12:35:00,29.13,29.21,29.1,29.18,93700.0,18.917,18.969,18.8975,18.9495,93700.0
2018-02-08 12:40:00,29.18,29.32,29.18,29.21,66521.0,18.9495,19.0404,18.9495,18.969,66521.0
2018-02-08 12:45:00,29.2,29.22,29.12,29.19,47614.0,18.9625,18.9755,18.9105,18.956,47614.0
2018-02-08 12:50:00,29.19,29.19,29.03,29.06,123906.0,18.956,18.956,18.8521,18.8716,123906.0
2018-02-08 12:55:00,29.06,29.18,29.01,29.17,91168.0,18.8716,18.9495,18.8391,18.943,91168.0
2018-02-08 13:00:00,29.16,29.16,29.08,29.09,69753.0,18.9365,18.9365,18.8846,18.8911,69753.0
2018-02-08 13:05:00,29.09,29.22,29.06,29.19,65168.0,18.8911,18.9755,18.8716,18.956,65168.0
2018-02-08 13:10:00,29.19,29.26,29.15,29.18,83618.0,18.956,19.0014,18.93,18.9495,83618.0
2018-02-08 13:15:00,29.18,29.31,29.17,29.26,113173.0,18.9495,19.0339,18.943,19.0014,113173.0
2018-02-08 13:20:00,29.27,29.37,29.25,29.3,93903.0,19.0079,19.0729,18.995,19.0274,93903.0
2018-02-08 13:25:00,29.3,29.31,29.24,29.25,77975.0,19.0274,19.0339,18.9885,18.995,77975.0
2018-02-08 13:30:00,29.25,29.31,29.23,29.3,89105.0,18.995,19.0339,18.982,19.0274,89105.0
2018-02-08 13:35:00,29.3,29.44,29.3,29.44,71244.0,19.0274,19.1183,19.0274,19.1183,71244.0
2018-02-08 13:40:00,29.45,29.48,29.39,29.47,62590.0,19.1248,19.1443,19.0859,19.1378,62590.0
2018-02-08 13:45:00,29.46,29.54,29.45,29.47,85858.0,19.1313,19.1833,19.1248,19.1378,85858.0
2018-02-08 13:50:00,29.47,29.55,29.45,29.53,60213.0,19.1378,19.1898,19.1248,19.1768,60213.0
2018-02-08 13:55:00,29.53,29.54,29.41,29.47,81855.0,19.1768,19.1833,19.0989,19.1378,81855.0
2018-02-08 14:00:00,29.46,29.48,29.34,29.34,79199.0,19.1313,19.1443,19.0534,19.0534,79199.0
2018-02-08 14:05:00,29.35,29.39,29.29,29.36,154479.0,19.0599,19.0859,19.0209,19.0664,154479.0
2018-02-08 14:10:00,29.36,29.39,29.31,29.33,56421.0,19.0664,19.0859,19.0339,19.0469,56421.0
2018-02-08 14:15:00,29.32,29.39,29.28,29.38,90320.0,19.0404,19.0859,19.0144,19.0794,90320.0
2018-02-08 14:20:00,29.38,29.41,29.27,29.29,100867.0,19.0794,19.0989,19.0079,19.0209,100867.0
2018-02-08 14:25:00,29.28,29.29,29.2,29.22,76998.0,19.0144,19.0209,18.9625,18.9755,76998.0
2018-02-08 14:30:00,29.22,29.22,29.15,29.16,86424.0,18.9755,18.9755,18.93,18.9365,86424.0
2018-02-08 14:35:00,29.17,29.2,29.12,29.19,85550.0,18.943,18.9625,18.9105,18.956,85550.0
2018-02-08 14:40:00,29.2,29.2,29.13,29.14,70236.0,18.9625,18.9625,18.917,18.9235,70236.0
2018-02-08 14:45:00,29.13,29.21,29.12,29.16,58816.0,18.917,18.969,18.9105,18.9365,58816.0
2018-02-08 14:50:00,29.16,29.17,29.06,29.07,83100.0,18.9365,18.943,18.8716,18.8781,83100.0
2018-02-08 14:55:00,29.07,29.1,29.02,29.08,73586.0,18.8781,18.8975,18.8456,18.8846,73586.0
2018-02-08 15:00:00,29.08,29.15,29.03,29.15,95615.0,18.8846,18.93,18.8521,18.93,95615.0
2018-02-08 15:05:00,29.15,29.15,28.92,28.92,153018.0,18.93,18.93,18.7807,18.7807,153018.0
2018-02-08 15:10:00,28.91,28.95,28.86,28.92,148372.0,18.7742,18.8001,18.7417,18.7807,148372.0
2018-02-08 15:15:00,28.93,28.99,28.92,28.94,111520.0,18.7871,18.8261,18.7807,18.7936,111520.0
2018-02-08 15:20:00,28.95,29.04,28.9,29.0,107018.0,18.8001,18.8586,18.7677,18.8326,107018.0
2018-02-08 15:25:00,28.99,29.12,28.99,29.0,99133.0,18.8261,18.9105,18.8261,18.8326,99133.0
2018-02-08 15:30:00,29.0,29.03,28.9,28.9,127504.0,18.8326,18.8521,18.7677,18.7677,127504.0
2018-02-08 15:35:00,28.9,28.92,28.82,28.82,119149.0,18.7677,18.7807,18.7157,18.7157,119149.0
2018-02-08 15:40:00,28.82,28.87,28.76,28.87,206289.0,18.7157,18.7482,18.6767,18.7482,206289.0
2018-02-08 15:45:00,28.87,28.89,28.71,28.79,313416.0,18.7482,18.7612,18.6443,18.6962,313416.0
2018-02-08 15:50:00,28.78,28.79,28.71,28.74,244920.0,18.6897,18.6962,18.6443,18.6638,244920.0
2018-02-08 15:55:00,28.74,28.75,28.56,28.56,691392.0,18.6638,18.6703,18.5469,18.5469,691392.0
2018-02-09 09:30:00,28.76,28.86,28.62,28.67,119295.0,18.6767,18.7417,18.5858,18.6183,119295.0
2018-02-09 09:35:00,28.65,28.66,28.54,28.61,98198.0,18.6053,18.6118,18.5339,18.5793,98198.0
2018-02-09 09:40:00,28.61,28.7,28.55,28.66,97039.0,18.5793,18.6378,18.5404,18.6118,97039.0
2018-02-09 09:45:00,28.65,28.8,28.62,28.78,100387.0,18.6053,18.7027,18.5858,18.6897,100387.0
2018-02-09 09:50:00,28.79,28.98,28.75,28.97,79701.0,18.6962,18.8196,18.6703,18.8131,79701.0
2018-02-09 09:55:00,28.98,28.99,28.9,28.93,81668.0,18.8196,18.8261,18.7677,18.7871,81668.0
2018-02-09 10:00:00,28.93,28.95,28.84,28.84,51472.0,18.7871,18.8001,18.7287,18.7287,51472.0
2018-02-09 10:05:00,28.83,28.9,28.76,28.82,71183.0,18.7222,18.7677,18.6767,18.7157,71183.0
2018-02-09 10:10:00,28.82,28.87,28.76,28.76,34562.0,18.7157,18.7482,18.6767,18.6767,34562.0
2018-02-09 10:15:00,28.76,28.8,28.69,28.71,54293.0,18.6767,18.7027,18.6313,18.6443,54293.0
2018-02-09 10:20:00,28.7,28.7,28.59,28.63,37303.0,18.6378,18.6378,18.5664,18.5923,37303.0
2018-02-09 10:25:00,28.63,28.68,28.56,28.57,48577.0,18.5923,18.6248,18.5469,18.5534,48577.0
2018-02-09 10:30:00,28.58,28.74,28.58,28.72,99325.0,18.5599,18.6638,18.5599,18.6508,99325.0
2018-02-09 10:35:00,28.72,28.73,28.66,28.66,89971.0,18.6508,18.6573,18.6118,18.6118,89971.0
2018-02-09 10:40:00,28.65,28.65,28.56,28.58,81259.0,18.6053,18.6053,18.5469,18.5599,81259.0
2018-02-09 10:45:00,28.57,28.61,28.41,28.47,121521.0,18.5534,18.5793,18.4495,18.4884,121521.0
2018-02-09 10:50:00,28.47,28.64,28.45,28.61,99856.0,18.4884,18.5988,18.4754,18.5793,99856.0
2018-02-09 10:55:00,28.6,28.66,28.49,28.51,151403.0,18.5728,18.6118,18.5014,18.5144,151403.0
2018-02-09 11:00:00,28.51,28.61,28.48,28.56,167207.0,18.5144,18.5793,18.4949,18.5469,167207.0
2018-02-09 11:05:00,28.58,28.62,28.5,28.55,137274.0,18.5599,18.5858,18.5079,18.5404,137274.0
2018-02-09 11:10:00,28.53,28.58,28.5,28.52,125533.0,18.5274,18.5599,18.5079,18.5209,125533.0
2018-02-09 11:15:00,28.53,28.53,28.35,28.45,109105.0,18.5274,18.5274,18.4105,18.4754,109105.0
2018-02-09 11:20:00,28.46,28.53,28.39,28.41,55103.0,18.4819,18.5274,18.4365,18.4495,55103.0
2018-02-09 11:25:00,28.41,28.46,28.39,28.44,42512.0,18.4495,18.4819,18.4365,18.4689,42512.0
2018-02-09 11:30:00,28.44,28.46,28.36,28.41,59411.0,18.4689,18.4819,18.417,18.4495,59411.0
2018-02-09 11:35:00,28.42,28.49,28.4,28.43,53254.0,18.456,18.5014,18.443,18.4624,53254.0
2018-02-09 11:40:00,28.43,28.43,28.37,28.39,36107.0,18.4624,18.4624,18.4235,18.4365,36107.0
2018-02-09 11:45:00,28.38,28.39,28.3,28.31,44072.0,18.43,18.4365,18.378,18.3845,44072.0
2018-02-09 11:50:00,28.3,28.32,28.27,28.28,29158.0,18.378,18.391,18.3585,18.365,29158.0
2018-02-09 11:55:00,28.29,28.33,28.15,28.15,105839.0,18.3715,18.3975,18.2806,18.2806,105839.0
2018-02-09 12:00:00,28.16,28.19,28.09,28.11,124730.0,18.2871,18.3066,18.2417,18.2546,124730.0
2018-02-09 12:05:00,28.11,28.13,28.0,28.01,96915.0,18.2546,18.2676,18.1832,18.1897,96915.0
2018-02-09 12:10:00,28.0,28.11,27.94,27.96,102503.0,18.1832,18.2546,18.1442,18.1572,102503.0
2018-02-09 12:15:00,27.97,28.05,27.97,27.99,80199.0,18.1637,18.2157,18.1637,18.1767,80199.0
2018-02-09 12:20:00,27.99,28.11,27.96,27.99,72019.0,18.1767,18.2546,18.1572,18.1767,72019.0
2018-02-09 12:25:00,27.99,27.99,27.88,27.9,84675.0,18.1767,18.1767,18.1053,18.1183,84675.0
2018-02-09 12:30:00,27.9,27.97,27.87,27.89,60521.0,18.1183,18.1637,18.0988,18.1118,60521.0
2018-02-09 12:35:00,27.89,27.9,27.81,27.85,66758.0,18.1118,18.1183,18.0598,18.0858,66758.0
2018-02-09 12:40:00,27.85,27.87,27.8,27.83,79277.0,18.0858,18.0988,18.0533,18.0728,79277.0
2018-02-09 12:45:00,27.83,27.84,27.78,27.8,79790.0,18.0728,18.0793,18.0403,18.0533,79790.0
2018-02-09 12:50:00,27.79,27.88,27.78,27.85,69952.0,18.0468,18.1053,18.0403,18.0858,69952.0
2018-02-09 12:55:00,27.86,28.03,27.86,28.02,77364.0,18.0923,18.2027,18.0923,18.1962,77364.0
2018-02-09 13:00:00,28.03,28.03,27.81,27.86,77165.0,18.2027,18.2027,18.0598,18.0923,77165.0
2018-02-09 13:05:00,27.87,27.89,27.79,27.79,59459.0,18.0988,18.1118,18.0468,18.0468,59459.0
2018-02-09 13:10:00,27.78,27.79,27.69,27.74,64356.0,18.0403,18.0468,17.9819,18.0144,64356.0
2018-02-09 13:15:00,27.74,27.82,27.74,27.77,82558.0,18.0144,18.0663,18.0144,18.0338,82558.0
2018-02-09 13:20:00,27.78,27.82,27.68,27.71,140137.0,18.0403,18.0663,17.9754,17.9949,140137.0
2018-02-09 13:25:00,27.71,27.78,27.65,27.68,148196.0,17.9949,18.0403,17.9559,17.9754,148196.0
2018-02-09 13:30:00,27.67,27.73,27.64,27.66,98865.0,17.9689,18.0079,17.9494,17.9624,98865.0
2018-02-09 13:35:00,27.67,27.71,27.56,27.6,131119.0,17.9689,17.9949,17.8975,17.9234,131119.0
2018-02-09 13:40:00,27.6,27.7,27.58,27.64,83877.0,17.9234,17.9884,17.9105,17.9494,83877.0
2018-02-09 13:45:00,27.65,27.76,27.64,27.76,65372.0,17.9559,18.0273,17.9494,18.0273,65372.0
2018-02-09 13:50:00,27.76,27.89,27.75,27.88,111610.0,18.0273,18.1118,18.0209,18.1053,111610.0
2018-02-09 13:55:00,27.88,27.98,27.87,27.89,103242.0,18.1053,18.1702,18.0988,18.1118,103242.0
2018-02-09 14:00:00,27.9,28.24,27.87,28.11,123378.0,18.1183,18.3391,18.0988,18.2546,123378.0
2018-02-09 14:05:00,28.1,28.21,28.05,28.17,114086.0,18.2481,18.3196,18.2157,18.2936,114086.0
2018-02-09 14:10:00,28.18,28.33,28.16,28.25,113610.0,18.3001,18.3975,18.2871,18.3456,113610.0
2018-02-09 14:15:00,28.24,28.42,28.22,28.41,121577.0,18.3391,18.456,18.3261,18.4495,121577.0
2018-02-09 14:20:00,28.42,28.61,28.41,28.6,221371.0,18.456,18.5793,18.4495,18.5728,221371.0
2018-02-09 14:25:00,28.6,28.65,28.26,28.27,140787.0,18.5728,18.6053,18.352,18.3585,140787.0
2018-02-09 14:30:00,28.28,28.36,28.24,28.26,69881.0,18.365,18.417,18.3391,18.352,69881.0
2018-02-09 14:35:00,28.26,28.36,28.21,28.34,72522.0,18.352,18.417,18.3196,18.404,72522.0
2018-02-09 14:40:00,28.35,28.44,28.3,28.36,91335.0,18.4105,18.4689,18.378,18.417,91335.0
2018-02-09 14:45:00,28.35,28.41,28.29,28.34,88238.0,18.4105,18.4495,18.3715,18.404,88238.0
2018-02-09 14:50:00,28.33,28.4,28.3,28.36,50286.0,18.3975,18.443,18.378,18.417,50286.0
2018-02-09 14:55:00,28.35,28.36,28.23,28.23,49612.0,18.4105,18.417,18.3326,18.3326,49612.0
2018-02-09 15:00:00,28.23,28.25,28.12,28.19,74449.0,18.3326,18.3456,18.2611,18.3066,74449.0
2018-02-09 15:05:00,28.18,28.22,28.06,28.09,90264.0,18.3001,18.3261,18.2222,18.2417,90264.0
2018-02-09 15:10:00,28.09,28.24,28.06,28.24,57609.0,18.2417,18.3391,18.2222,18.3391,57609.0
2018-02-09 15:15:00,28.25,28.3,28.21,28.26,60919.0,18.3456,18.378,18.3196,18.352,60919.0
2018-02-09 15:20:00,28.27,28.35,28.25,28.26,64368.0,18.3585,18.4105,18.3456,18.352,64368.0
2018-02-09 15:25:00,28.26,28.38,28.22,28.32,85963.0,18.352,18.43,18.3261,18.391,85963.0
2018-02-09 15:30:00,28.33,28.47,28.32,28.45,181120.0,18.3975,18.4884,18.391,18.4754,181120.0
2018-02-09 15:35:00,28.45,28.5,28.38,28.43,128599.0,18.4754,18.5079,18.43,18.4624,128599.0
2018-02-09 15:40:00,28.43,28.55,28.43,28.55,148143.0,18.4624,18.5404,18.4624,18.5404,148143.0
2018-02-09 15:45:00,28.55,28.72,28.55,28.69,239634.0,18.5404,18.6508,18.5404,18.6313,239634.0
2018-02-09 15:50:00,28.7,28.85,28.69,28.73,226181.0,18.6378,18.7352,18.6313,18.6573,226181.0
2018-02-09 15:55:00,28.73,28.73,28.53,28.61,552197.0,18.6573,18.6573,18.5274,18.5793,552197.0
2018-02-12 09:30:00,28.97,29.29,28.92,29.28,173108.0,18.8131,19.0209,18.7807,19.0144,173108.0
2018-02-12 09:35:00,29.28,29.42,29.2,29.41,130408.0,19.0144,19.1054,18.9625,19.0989,130408.0
2018-02-12 09:40:00,29.41,29.56,29.38,29.41,125219.0,19.0989,19.1963,19.0794,19.0989,125219.0
2018-02-12 09:45:00,29.42,29.44,29.26,29.35,102820.0,19.1054,19.1183,19.0014,19.0599,102820.0
2018-02-12 09:50:00,29.35,29.43,29.29,29.35,112498.0,19.0599,19.1118,19.0209,19.0599,112498.0
2018-02-12 09:55:00,29.35,29.46,29.27,29.31,114716.0,19.0599,19.1313,19.0079,19.0339,114716.0
2018-02-12 10:00:00,29.31,29.42,29.26,29.42,83921.0,19.0339,19.1054,19.0014,19.1054,83921.0
2018-02-12 10:05:00,29.4,29.41,29.23,29.23,60045.0,19.0924,19.0989,18.982,18.982,60045.0
2018-02-12 10:10:00,29.23,29.29,29.21,29.28,62144.0,18.982,19.0209,18.969,19.0144,62144.0
2018-02-12 10:15:00,29.3,29.35,29.25,29.25,118173.0,19.0274,19.0599,18.995,18.995,118173.0
2018-02-12 10:20:00,29.24,29.3,29.21,29.22,102643.0,18.9885,19.0274,18.969,18.9755,102643.0
2018-02-12 10:25:00,29.21,29.21,29.08,29.15,108675.0,18.969,18.969,18.8846,18.93,108675.0
2018-02-12 10:30:00,29.15,29.22,29.09,29.21,121231.0,18.93,18.9755,18.8911,18.969,121231.0
2018-02-12 10:35:00,29.21,29.23,29.08,29.08,44818.0,18.969,18.982,18.8846,18.8846,44818.0
2018-02-12 10:40:00,29.08,29.16,29.06,29.16,84805.0,18.8846,18.9365,18.8716,18.9365,84805.0
2018-02-12 10:45:00,29.15,29.27,29.15,29.26,52260.0,18.93,19.0079,18.93,19.0014,52260.0
2018-02-12 10:50:00,29.26,29.27,29.15,29.22,77131.0,19.0014,19.0079,18.93,18.9755,77131.0
2018-02-12 10:55:00,29.22,29.26,29.2,29.26,58526.0,18.9755,19.0014,18.9625,19.0014,58526.0
2018-02-12 11:00:00,29.25,29.26,29.19,29.24,128144.0,18.995,19.0014,18.956,18.9885,128144.0
2018-02-12 11:05:00,29.24,29.29,29.19,29.2,44327.0,18.9885,19.0209,18.956,18.9625,44327.0
2018-02-12 11:10:00,29.2,29.3,29.2,29.3,52559.0,18.9625,19.0274,18.9625,19.0274,52559.0
2018-02-12 11:15:00,29.3,29.33,29.2,29.24,52737.0,19.0274,19.0469,18.9625,18.9885,52737.0
2018-02-12 11:20:00,29.25,29.26,29.21,29.24,27538.0,18.995,19.0014,18.969,18.9885,27538.0
2018-02-12 11:25:00,29.24,29.27,29.19,29.24,56394.0,18.9885,19.0079,18.956,18.9885,56394.0
2018-02-12 11:30:00,29.25,29.27,29.23,29.27,99353.0,18.995,19.0079,18.982,19.0079,99353.0
2018-02-12 11:35:00,29.26,29.3,29.24,29.3,20281.0,19.0014,19.0274,18.9885,19.0274,20281.0
2018-02-12 11:40:00,29.3,29.34,29.27,29.27,29664.0,19.0274,19.0534,19.0079,19.0079,29664.0
2018-02-12 11:45:00,29.27,29.31,29.24,29.28,32953.0,19.0079,19.0339,18.9885,19.0144,32953.0
2018-02-12 11:50:00,29.27,29.35,29.24,29.34,37765.0,19.0079,19.0599,18.9885,19.0534,37765.0
2018-02-12 11:55:00,29.35,29.48,29.34,29.48,28843.0,19.0599,19.1443,19.0534,19.1443,28843.0
2018-02-12 12:00:00,29.49,29.5,29.44,29.45,104844.0,19.1508,19.1573,19.1183,19.1248,104844.0
2018-02-12 12:05:00,29.45,29.46,29.38,29.46,49167.0,19.1248,19.1313,19.0794,19.1313,49167.0
2018-02-12 12:10:00,29.46,29.55,29.45,29.55,58430.0,19.1313,19.1898,19.1248,19.1898,58430.0
2018-02-12 12:15:00,29.55,29.61,29.55,29.56,41511.0,19.1898,19.2287,19.1898,19.1963,41511.0
2018-02-12 12:20:00,29.56,29.56,29.5,29.54,19992.0,19.1963,19.1963,19.1573,19.1833,19992.0
2018-02-12 12:25:00,29.54,29.54,29.51,29.51,42891.0,19.1833,19.1833,19.1638,19.1638,42891.0
2018-02-12 12:30:00,29.51,29.51,29.47,29.5,27385.0,19.1638,19.1638,19.1378,19.1573,27385.0
2018-02-12 12:35:00,29.51,29.52,29.48,29.52,15302.0,19.1638,19.1703,19.1443,19.1703,15302.0
2018-02-12 12:40:00,29.51,29.51,29.46,29.47,24927.0,19.1638,19.1638,19.1313,19.1378,24927.0
2018-02-12 12:45:00,29.46,29.51,29.46,29.47,28241.0,19.1313,19.1638,19.1313,19.1378,28241.0
2018-02-12 12:50:00,29.48,29.58,29.48,29.57,35192.0,19.1443,19.2093,19.1443,19.2028,35192.0
2018-02-12 12:55:00,29.56,29.57,29.52,29.54,14071.0,19.1963,19.2028,19.1703,19.1833,14071.0
2018-02-12 13:00:00,29.54,29.57,29.53,29.54,19225.0,19.1833,19.2028,19.1768,19.1833,19225.0
2018-02-12 13:05:00,29.54,29.54,29.46,29.5,27053.0,19.1833,19.1833,19.1313,19.1573,27053.0
2018-02-12 13:10:00,29.49,29.58,29.49,29.57,21508.0,19.1508,19.2093,19.1508,19.2028,21508.0
2018-02-12 13:15:00,29.57,29.57,29.49,29.49,11908.0,19.2028,19.2028,19.1508,19.1508,11908.0
2018-02-12 13:20:00,29.5,29.55,29.47,29.55,36737.0,19.1573,19.1898,19.1378,19.1898,36737.0
2018-02-12 13:25:00,29.54,29.54,29.49,29.52,29385.0,19.1833,19.1833,19.1508,19.1703,29385.0
2018-02-12 13:30:00,29.52,29.52,29.47,29.5,40110.0,19.1703,19.1703,19.1378,19.1573,40110.0
2018-02-12 13:35:00,29.5,29.51,29.47,29.49,39415.0,19.1573,19.1638,19.1378,19.1508,39415.0
2018-02-12 13:40:00,29.5,29.5,29.42,29.44,22036.0,19.1573,19.1573,19.1054,19.1183,22036.0
2018-02-12 13:45:00,29.43,29.46,29.42,29.44,30102.0,19.1118,19.1313,19.1054,19.1183,30102.0
2018-02-12 13:50:00,29.45,29.51,29.45,29.51,44363.0,19.1248,19.1638,19.1248,19.1638,44363.0
2018-02-12 13:55:00,29.52,29.56,29.5,29.51,64206.0,19.1703,19.1963,19.1573,19.1638,64206.0
2018-02-12 14:00:00,29.51,29.51,29.48,29.5,56075.0,19.1638,19.1638,19.1443,19.1573,56075.0
2018-02-12 14:05:00,29.49,29.5,29.42,29.45,32075.0,19.1508,19.1573,19.1054,19.1248,32075.0
2018-02-12 14:10:00,29.45,29.47,29.42,29.43,23907.0,19.1248,19.1378,19.1054,19.1118,23907.0
2018-02-12 14:15:00,29.43,29.47,29.42,29.43,29424.0,19.1118,19.1378,19.1054,19.1118,29424.0
2018-02-12 14:20:00,29.44,29.5,29.43,29.5,42320.0,19.1183,19.1573,19.1118,19.1573,42320.0
2018-02-12 14:25:00,29.49,29.5,29.42,29.43,72240.0,19.1508,19.1573,19.1054,19.1118,72240.0
2018-02-12 14:30:00,29.43,29.51,29.43,29.49,70172.0,19.1118,19.1638,19.1118,19.1508,70172.0
2018-02-12 14:35:00,29.49,29.55,29.48,29.55,109298.0,19.1508,19.1898,19.1443,19.1898,109298.0
2018-02-12 14:40:00,29.55,29.59,29.52,29.54,72684.0,19.1898,19.2158,19.1703,19.1833,72684.0
2018-02-12 14:45:00,29.53,29.56,29.47,29.48,74608.0,19.1768,19.1963,19.1378,19.1443,74608.0
2018-02-12 14:50:00,29.47,29.49,29.44,29.48,50272.0,19.1378,19.1508,19.1183,19.1443,50272.0
2018-02-12 14:55:00,29.48,29.5,29.44,29.44,38760.0,19.1443,19.1573,19.1183,19.1183,38760.0
2018-02-12 15:00:00,29.44,29.51,29.44,29.49,51462.0,19.1183,19.1638,19.1183,19.1508,51462.0
2018-02-12 15:05:00,29.48,29.52,29.48,29.48,40665.0,19.1443,19.1703,19.1443,19.1443,40665.0
2018-02-12 15:10:00,29.47,29.56,29.45,29.55,46489.0,19.1378,19.1963,19.1248,19.1898,46489.0
2018-02-12 15:15:00,29.55,29.56,29.5,29.51,28419.0,19.1898,19.1963,19.1573,19.1638,28419.0
2018-02-12 15:20:00,29.52,29.6,29.52,29.58,30465.0,19.1703,19.2222,19.1703,19.2093,30465.0
2018-02-12 15:25:00,29.57,29.58,29.48,29.48,55295.0,19.2028,19.2093,19.1443,19.1443,55295.0
2018-02-12 15:30:00,29.49,29.52,29.45,29.48,92665.0,19.1508,19.1703,19.1248,19.1443,92665.0
2018-02-12 15:35:00,29.49,29.49,29.4,29.44,48925.0,19.1508,19.1508,19.0924,19.1183,48925.0
2018-02-12 15:40:00,29.45,29.51,29.44,29.5,71488.0,19.1248,19.1638,19.1183,19.1573,71488.0
2018-02-12 15:45:00,29.49,29.49,29.3,29.35,168919.0,19.1508,19.1508,19.0274,19.0599,168919.0
2018-02-12 15:50:00,29.34,29.46,29.33,29.43,126903.0,19.0534,19.1313,19.0469,19.1118,126903.0
2018-02-12 15:55:00,29.42,29.45,29.4,29.42,301105.0,19.1054,19.1248,19.0924,19.1054,301105.0
2018-02-13 09:30:00,29.17,29.3,29.11,29.18,102408.0,18.943,19.0274,18.904,18.9495,102408.0
2018-02-13 09:35:00,29.18,29.41,29.17,29.35,88938.0,18.9495,19.0989,18.943,19.0599,88938.0
2018-02-13 09:40:00,29.35,29.5,29.32,29.42,70215.0,19.0599,19.1573,19.0404,19.1054,70215.0
2018-02-13 09:45:00,29.43,29.48,29.38,29.38,45673.0,19.1118,19.1443,19.0794,19.0794,45673.0
2018-02-13 09:50:00,29.38,29.46,29.36,29.43,41233.0,19.0794,19.1313,19.0664,19.1118,41233.0
2018-02-13 09:55:00,29.44,29.45,29.37,29.44,42776.0,19.1183,19.1248,19.0729,19.1183,42776.0
2018-02-13 10:00:00,29.45,29.51,29.43,29.47,51896.0,19.1248,19.1638,19.1118,19.1378,51896.0
2018-02-13 10:05:00,29.47,29.51,29.46,29.51,35397.0,19.1378,19.1638,19.1313,19.1638,35397.0
2018-02-13 10:10:00,29.51,29.53,29.46,29.51,32300.0,19.1638,19.1768,19.1313,19.1638,32300.0
2018-02-13 10:15:00,29.5,29.54,29.48,29.53,31170.0,19.1573,19.1833,19.1443,19.1768,31170.0
2018-02-13 10:20:00,29.53,29.62,29.53,29.59,74414.0,19.1768,19.2352,19.1768,19.2158,74414.0
2018-02-13 10:25:00,29.58,29.59,29.5,29.54,42734.0,19.2093,19.2158,19.1573,19.1833,42734.0
2018-02-13 10:30:00,29.54,29.54,29.46,29.48,32841.0,19.1833,19.1833,19.1313,19.1443,32841.0
2018-02-13 10:35:00,29.48,29.58,29.48,29.58,35901.0,19.1443,19.2093,19.1443,19.2093,35901.0
2018-02-13 10:40:00,29.58,29.59,29.54,29.54,41107.0,19.2093,19.2158,19.1833,19.1833,41107.0
2018-02-13 10:45:00,29.53,29.63,29.51,29.63,75888.0,19.1768,19.2417,19.1638,19.2417,75888.0
2018-02-13 10:50:00,29.63,29.64,29.57,29.58,20750.0,19.2417,19.2482,19.2028,19.2093,20750.0
2018-02-13 10:55:00,29.59,29.6,29.55,29.57,24166.0,19.2158,19.2222,19.1898,19.2028,24166.0
2018-02-13 11:00:00,29.57,29.58,29.53,29.54,36922.0,19.2028,19.2093,19.1768,19.1833,36922.0
2018-02-13 11:05:00,29.54,29.55,29.51,29.52,28580.0,19.1833,19.1898,19.1638,19.1703,28580.0
2018-02-13 11:10:00,29.51,29.58,29.51,29.57,22308.0,19.1638,19.2093,19.1638,19.2028,22308.0
2018-02-13 11:15:00,29.58,29.58,29.53,29.56,14742.0,19.2093,19.2093,19.1768,19.1963,14742.0
2018-02-13 11:20:00,29.55,29.59,29.53,29.58,26069.0,19.1898,19.2158,19.1768,19.2093,26069.0
2018-02-13 11:25:00,29.58,29.6,29.52,29.52,34555.0,19.2093,19.2222,19.1703,19.1703,34555.0
2018-02-13 11:30:00,29.52,29.57,29.52,29.55,74930.0,19.1703,19.2028,19.1703,19.1898,74930.0
2018-02-13 11:35:00,29.55,29.57,29.53,29.57,40928.0,19.1898,19.2028,19.1768,19.2028,40928.0
2018-02-13 11:40:00,29.57,29.57,29.55,29.56,27848.0,19.2028,19.2028,19.1898,19.1963,27848.0
2018-02-13 11:45:00,29.56,29.65,29.56,29.65,39875.0,19.1963,19.2547,19.1963,19.2547,39875.0
2018-02-13 11:50:00,29.65,29.67,29.62,29.63,55134.0,19.2547,19.2677,19.2352,19.2417,55134.0
2018-02-13 11:55:00,29.63,29.69,29.63,29.68,95931.0,19.2417,19.2807,19.2417,19.2742,95931.0
2018-02-13 12:00:00,29.68,29.71,29.67,29.71,47539.0,19.2742,19.2937,19.2677,19.2937,47539.0
2018-02-13 12:05:00,29.7,29.71,29.67,29.68,50411.0,19.2872,19.2937,19.2677,19.2742,50411.0
2018-02-13 12:10:00,29.68,29.72,29.68,29.72,36464.0,19.2742,19.3002,19.2742,19.3002,36464.0
2018-02-13 12:15:00,29.72,29.73,29.68,29.69,40880.0,19.3002,19.3067,19.2742,19.2807,40880.0
2018-02-13 12:20:00,29.69,29.71,29.68,29.68,36750.0,19.2807,19.2937,19.2742,19.2742,36750.0
2018-02-13 12:25:00,29.68,29.7,29.68,29.7,18037.0,19.2742,19.2872,19.2742,19.2872,18037.0
2018-02-13 12:30:00,29.69,29.71,29.69,29.7,26027.0,19.2807,19.2937,19.2807,19.2872,26027.0
2018-02-13 12:35:00,29.7,29.74,29.69,29.72,54538.0,19.2872,19.3132,19.2807,19.3002,54538.0
2018-02-13 12:40:00,29.72,29.75,29.72,29.73,54192.0,19.3002,19.3197,19.3002,19.3067,54192.0
2018-02-13 12:45:00,29.73,29.77,29.73,29.76,21852.0,19.3067,19.3326,19.3067,19.3261,21852.0
2018-02-13 12:50:00,29.77,29.78,29.75,29.75,16406.0,19.3326,19.3391,19.3197,19.3197,16406.0
2018-02-13 12:55:00,29.75,29.76,29.73,29.75,22770.0,19.3197,19.3261,19.3067,19.3197,22770.0
2018-02-13 13:00:00,29.75,29.76,29.71,29.71,18268.0,19.3197,19.3261,19.2937,19.2937,18268.0
2018-02-13 13:05:00,29.71,29.74,29.7,29.73,31957.0,19.2937,19.3132,19.2872,19.3067,31957.0
2018-02-13 13:10:00,29.73,29.75,29.7,29.75,67295.0,19.3067,19.3197,19.2872,19.3197,67295.0
2018-02-13 13:15:00,29.75,29.83,29.75,29.81,52798.0,19.3197,19.3716,19.3197,19.3586,52798.0
2018-02-13 13:20:00,29.82,29.86,29.81,29.85,47914.0,19.3651,19.3911,19.3586,19.3846,47914.0
2018-02-13 13:25:00,29.85,29.85,29.81,29.81,41324.0,19.3846,19.3846,19.3586,19.3586,41324.0
2018-02-13 13:30:00,29.81,29.83,29.8,29.83,14427.0,19.3586,19.3716,19.3521,19.3716,14427.0
2018-02-13 13:35:00,29.83,29.88,29.81,29.88,25176.0,19.3716,19.4041,19.3586,19.4041,25176.0
2018-02-13 13:40:00,29.88,29.88,29.84,29.84,22863.0,19.4041,19.4041,19.3781,19.3781,22863.0
2018-02-13 13:45:00,29.84,29.85,29.81,29.85,30912.0,19.3781,19.3846,19.3586,19.3846,30912.0
2018-02-13 13:50:00,29.84,29.86,29.82,29.84,18743.0,19.3781,19.3911,19.3651,19.3781,18743.0
2018-02-13 13:55:00,29.84,29.85,29.81,29.84,49051.0,19.3781,19.3846,19.3586,19.3781,49051.0
2018-02-13 14:00:00,29.83,29.83,29.79,29.83,27218.0,19.3716,19.3716,19.3456,19.3716,27218.0
2018-02-13 14:05:00,29.82,29.84,29.81,29.81,58446.0,19.3651,19.3781,19.3586,19.3586,58446.0
2018-02-13 14:10:00,29.81,29.85,29.8,29.81,62195.0,19.3586,19.3846,19.3521,19.3586,62195.0
2018-02-13 14:15:00,29.82,29.83,29.76,29.77,36469.0,19.3651,19.3716,19.3261,19.3326,36469.0
2018-02-13 14:20:00,29.77,29.79,29.76,29.77,26852.0,19.3326,19.3456,19.3261,19.3326,26852.0
2018-02-13 14:25:00,29.78,29.78,29.71,29.72,98158.0,19.3391,19.3391,19.2937,19.3002,98158.0
2018-02-13 14:30:00,29.72,29.73,29.69,29.71,34890.0,19.3002,19.3067,19.2807,19.2937,34890.0
2018-02-13 14:35:00,29.71,29.74,29.7,29.72,25881.0,19.2937,19.3132,19.2872,19.3002,25881.0
2018-02-13 14:40:00,29.72,29.73,29.68,29.69,30736.0,19.3002,19.3067,19.2742,19.2807,30736.0
2018-02-13 14:45:00,29.69,29.73,29.68,29.71,41226.0,19.2807,19.3067,19.2742,19.2937,41226.0
2018-02-13 14:50:00,29.72,29.74,29.71,29.73,107653.0,19.3002,19.3132,19.2937,19.3067,107653.0
2018-02-13 14:55:00,29.73,29.74,29.72,29.73,69413.0,19.3067,19.3132,19.3002,19.3067,69413.0
2018-02-13 15:00:00,29.73,29.73,29.68,29.69,40982.0,19.3067,19.3067,19.2742,19.2807,40982.0
2018-02-13 15:05:00,29.68,29.76,29.68,29.76,43338.0,19.2742,19.3261,19.2742,19.3261,43338.0
2018-02-13 15:10:00,29.76,29.81,29.75,29.8,55053.0,19.3261,19.3586,19.3197,19.3521,55053.0
2018-02-13 15:15:00,29.8,29.81,29.78,29.8,34540.0,19.3521,19.3586,19.3391,19.3521,34540.0
2018-02-13 15:20:00,29.8,29.8,29.75,29.77,49233.0,19.3521,19.3521,19.3197,19.3326,49233.0
2018-02-13 15:25:00,29.77,29.8,29.76,29.79,62885.0,19.3326,19.3521,19.3261,19.3456,62885.0
2018-02-13 15:30:00,29.79,29.79,29.75,29.79,59050.0,19.3456,19.3456,19.3197,19.3456,59050.0
2018-02-13 15:35:00,29.79,29.87,29.79,29.83,116949.0,19.3456,19.3976,19.3456,19.3716,116949.0
2018-02-13 15:40:00,29.83,29.83,29.73,29.76,112074.0,19.3716,19.3716,19.3067,19.3261,112074.0
2018-02-13 15:45:00,29.75,29.77,29.72,29.76,113671.0,19.3197,19.3326,19.3002,19.3261,113671.0
2018-02-13 15:50:00,29.77,29.78,29.72,29.73,158103.0,19.3326,19.3391,19.3002,19.3067,158103.0
2018-02-13 15:55:00,29.73,29.78,29.7,29.74,585987.0,19.3067,19.3391,19.2872,19.3132,585987.0
2018-02-14 09:30:00,29.44,29.52,29.36,29.48,64124.0,19.1183,19.1703,19.0664,19.1443,64124.0
2018-02-14 09:35:00,29.48,29.58,29.45,29.54,33817.0,19.1443,19.2093,19.1248,19.1833,33817.0
2018-02-14 09:40:00,29.57,29.59,29.48,29.51,26061.0,19.2028,19.2158,19.1443,19.1638,26061.0
2018-02-14 09:45:00,29.51,29.6,29.46,29.58,18077.0,19.1638,19.2222,19.1313,19.2093,18077.0
2018-02-14 09:50:00,29.59,29.64,29.56,29.62,21598.0,19.2158,19.2482,19.1963,19.2352,21598.0
2018-02-14 09:55:00,29.63,29.63,29.5,29.51,48844.0,19.2417,19.2417,19.1573,19.1638,48844.0
2018-02-14 10:00:00,29.51,29.57,29.5,29.55,29022.0,19.1638,19.2028,19.1573,19.1898,29022.0
2018-02-14 10:05:00,29.56,29.73,29.56,29.73,31258.0,19.1963,19.3067,19.1963,19.3067,31258.0
2018-02-14 10:10:00,29.73,29.78,29.69,29.76,42155.0,19.3067,19.3391,19.2807,19.3261,42155.0
2018-02-14 10:15:00,29.76,29.76,29.69,29.74,23692.0,19.3261,19.3261,19.2807,19.3132,23692.0
2018-02-14 10:20:00,29.72,29.82,29.72,29.73,31862.0,19.3002,19.3651,19.3002,19.3067,31862.0
2018-02-14 10:25:00,29.73,29.77,29.71,29.74,20377.0,19.3067,19.3326,19.2937,19.3132,20377.0
2018-02-14 10:30:00,29.75,29.91,29.75,29.88,73602.0,19.3197,19.4236,19.3197,19.4041,73602.0
2018-02-14 10:35:00,29.88,30.09,29.88,30.08,61128.0,19.4041,19.5405,19.4041,19.534,61128.0
2018-02-14 10:40:00,30.07,30.09,29.98,29.99,54783.0,19.5275,19.5405,19.469,19.4755,54783.0
2018-02-14 10:45:00,29.99,30.08,29.99,29.99,34275.0,19.4755,19.534,19.4755,19.4755,34275.0
2018-02-14 10:50:00,29.99,29.99,29.88,29.93,85673.0,19.4755,19.4755,19.4041,19.4365,85673.0
2018-02-14 10:55:00,29.93,30.0,29.91,29.95,36618.0,19.4365,19.482,19.4236,19.4495,36618.0
2018-02-14 11:00:00,29.95,29.98,29.89,29.89,45493.0,19.4495,19.469,19.4106,19.4106,45493.0
2018-02-14 11:05:00,29.9,29.92,29.81,29.83,59027.0,19.4171,19.4301,19.3586,19.3716,59027.0
2018-02-14 11:10:00,29.83,29.87,29.8,29.86,41233.0,19.3716,19.3976,19.3521,19.3911,41233.0
2018-02-14 11:15:00,29.86,29.87,29.82,29.86,40570.0,19.3911,19.3976,19.3651,19.3911,40570.0
2018-02-14 11:20:00,29.86,29.89,29.83,29.87,24437.0,19.3911,19.4106,19.3716,19.3976,24437.0
2018-02-14 11:25:00,29.88,29.91,29.84,29.85,32165.0,19.4041,19.4236,19.3781,19.3846,32165.0
2018-02-14 11:30:00,29.86,29.87,29.8,29.8,27643.0,19.3911,19.3976,19.3521,19.3521,27643.0
2018-02-14 11:35:00,29.8,29.83,29.74,29.83,28040.0,19.3521,19.3716,19.3132,19.3716,28040.0
2018-02-14 11:40:00,29.83,29.88,29.79,29.85,53165.0,19.3716,19.4041,19.3456,19.3846,53165.0
2018-02-14 11:45:00,29.85,29.87,29.77,29.78,22278.0,19.3846,19.3976,19.3326,19.3391,22278.0
2018-02-14 11:50:00,29.78,29.82,29.77,29.82,23712.0,19.3391,19.3651,19.3326,19.3651,23712.0
2018-02-14 11:55:00,29.82,29.84,29.79,29.8,29620.0,19.3651,19.3781,19.3456,19.3521,29620.0
2018-02-14 12:00:00,29.8,29.86,29.8,29.81,19229.0,19.3521,19.3911,19.3521,19.3586,19229.0
2018-02-14 12:05:00,29.82,29.83,29.77,29.79,21609.0,19.3651,19.3716,19.3326,19.3456,21609.0
2018-02-14 12:10:00,29.79,29.82,29.77,29.82,31995.0,19.3456,19.3651,19.3326,19.3651,31995.0
2018-02-14 12:15:00,29.81,29.81,29.77,29.79,17602.0,19.3586,19.3586,19.3326,19.3456,17602.0
2018-02-14 12:20:00,29.8,29.85,29.78,29.82,31717.0,19.3521,19.3846,19.3391,19.3651,31717.0
2018-02-14 12:25:00,29.82,29.9,29.81,29.83,19860.0,19.3651,19.4171,19.3586,19.3716,19860.0
2018-02-14 12:30:00,29.83,29.85,29.81,29.81,12855.0,19.3716,19.3846,19.3586,19.3586,12855.0
2018-02-14 12:35:00,29.82,29.83,29.8,29.81,20519.0,19.3651,19.3716,19.3521,19.3586,20519.0
2018-02-14 12:40:00,29.81,29.82,29.75,29.81,79831.0,19.3586,19.3651,19.3197,19.3586,79831.0
2018-02-14 12:45:00,29.8,29.88,29.8,29.86,75108.0,19.3521,19.4041,19.3521,19.3911,75108.0
2018-02-14 12:50:00,29.86,29.92,29.85,29.92,44378.0,19.3911,19.4301,19.3846,19.4301,44378.0
2018-02-14 12:55:00,29.91,29.95,29.89,29.91,22059.0,19.4236,19.4495,19.4106,19.4236,22059.0
2018-02-14 13:00:00,29.92,29.97,29.89,29.95,15539.0,19.4301,19.4625,19.4106,19.4495,15539.0
2018-02-14 13:05:00,29.96,30.02,29.95,29.97,22390.0,19.456,19.495,19.4495,19.4625,22390.0
2018-02-14 13:10:00,29.96,30.03,29.96,30.02,24814.0,19.456,19.5015,19.456,19.495,24814.0
2018-02-14 13:15:00,30.02,30.07,30.0,30.02,38978.0,19.495,19.5275,19.482,19.495,38978.0
2018-02-14 13:20:00,30.01,30.13,30.01,30.12,50011.0,19.4885,19.5664,19.4885,19.5599,50011.0
2018-02-14 13:25:00,30.11,30.15,30.08,30.11,29136.0,19.5534,19.5794,19.534,19.5534,29136.0
2018-02-14 13:30:00,30.13,30.18,30.1,30.15,47840.0,19.5664,19.5989,19.5469,19.5794,47840.0
2018-02-14 13:35:00,30.16,30.18,30.13,30.18,28586.0,19.5859,19.5989,19.5664,19.5989,28586.0
2018-02-14 13:40:00,30.18,30.18,30.13,30.18,27083.0,19.5989,19.5989,19.5664,19.5989,27083.0
2018-02-14 13:45:00,30.18,30.19,30.14,30.17,24132.0,19.5989,19.6054,19.5729,19.5924,24132.0
2018-02-14 13:50:00,30.17,30.18,30.12,30.17,31758.0,19.5924,19.5989,19.5599,19.5924,31758.0
2018-02-14 13:55:00,30.17,30.17,30.13,30.14,89582.0,19.5924,19.5924,19.5664,19.5729,89582.0
2018-02-14 14:00:00,30.13,30.23,30.13,30.16,41484.0,19.5664,19.6314,19.5664,19.5859,41484.0
2018-02-14 14:05:00,30.15,30.24,30.15,30.22,75689.0,19.5794,19.6379,19.5794,19.6249,75689.0
2018-02-14 14:10:00,30.22,30.26,30.2,30.25,39704.0,19.6249,19.6508,19.6119,19.6444,39704.0
2018-02-14 14:15:00,30.25,30.25,30.17,30.18,50189.0,19.6444,19.6444,19.5924,19.5989,50189.0
2018-02-14 14:20:00,30.18,30.22,30.11,30.13,90860.0,19.5989,19.6249,19.5534,19.5664,90860.0
2018-02-14 14:25:00,30.14,30.2,30.1,30.15,92558.0,19.5729,19.6119,19.5469,19.5794,92558.0
2018-02-14 14:30:00,30.14,30.16,30.11,30.13,41463.0,19.5729,19.5859,19.5534,19.5664,41463.0
2018-02-14 14:35:00,30.14,30.16,30.11,30.15,54763.0,19.5729,19.5859,19.5534,19.5794,54763.0
2018-02-14 14:40:00,30.16,30.2,30.15,30.15,25131.0,19.5859,19.6119,19.5794,19.5794,25131.0
2018-02-14 14:45:00,30.15,30.18,30.11,30.16,35894.0,19.5794,19.5989,19.5534,19.5859,35894.0
2018-02-14 14:50:00,30.16,30.17,30.13,30.17,29002.0,19.5859,19.5924,19.5664,19.5924,29002.0
2018-02-14 14:55:00,30.16,30.17,30.13,30.14,34962.0,19.5859,19.5924,19.5664,19.5729,34962.0
2018-02-14 15:00:00,30.14,30.2,30.14,30.2,37902.0,19.5729,19.6119,19.5729,19.6119,37902.0
2018-02-14 15:05:00,30.21,30.23,30.15,30.15,29442.0,19.6184,19.6314,19.5794,19.5794,29442.0
2018-02-14 15:10:00,30.14,30.19,30.14,30.16,29677.0,19.5729,19.6054,19.5729,19.5859,29677.0
2018-02-14 15:15:00,30.17,30.17,30.08,30.14,70260.0,19.5924,19.5924,19.534,19.5729,70260.0
2018-02-14 15:20:00,30.13,30.16,30.11,30.12,61864.0,19.5664,19.5859,19.5534,19.5599,61864.0
2018-02-14 15:25:00,30.12,30.15,30.06,30.06,49926.0,19.5599,19.5794,19.521,19.521,49926.0
2018-02-14 15:30:00,30.05,30.07,29.99,30.01,93037.0,19.5145,19.5275,19.4755,19.4885,93037.0
2018-02-14 15:35:00,30.01,30.05,30.0,30.05,100774.0,19.4885,19.5145,19.482,19.5145,100774.0
2018-02-14 15:40:00,30.05,30.06,29.97,29.98,92825.0,19.5145,19.521,19.4625,19.469,92825.0
2018-02-14 15:45:00,29.97,30.13,29.95,30.06,237683.0,19.4625,19.5664,19.4495,19.521,237683.0
2018-02-14 15:50:00,30.06,30.13,30.06,30.09,225363.0,19.521,19.5664,19.521,19.5405,225363.0
2018-02-14 15:55:00,30.09,30.1,29.97,29.98,371655.0,19.5405,19.5469,19.4625,19.469,371655.0
2018-02-15 09:30:00,29.56,30.03,29.53,30.0,111009.0,19.1963,19.5015,19.1768,19.482,111009.0
2018-02-15 09:35:00,29.99,30.16,29.94,30.12,91482.0,19.4755,19.5859,19.443,19.5599,91482.0
2018-02-15 09:40:00,30.14,30.3,30.11,30.27,104101.0,19.5729,19.6768,19.5534,19.6573,104101.0
2018-02-15 09:45:00,30.26,30.33,30.13,30.31,90968.0,19.6508,19.6963,19.5664,19.6833,90968.0
2018-02-15 09:50:00,30.3,30.31,30.19,30.19,177202.0,19.6768,19.6833,19.6054,19.6054,177202.0
2018-02-15 09:55:00,30.2,30.32,30.19,30.24,64907.0,19.6119,19.6898,19.6054,19.6379,64907.0
2018-02-15 10:00:00,30.24,30.24,29.94,30.01,184211.0,19.6379,19.6379,19.443,19.4885,184211.0
2018-02-15 10:05:00,30.01,30.06,30.01,30.04,68201.0,19.4885,19.521,19.4885,19.508,68201.0
2018-02-15 10:10:00,30.05,30.13,30.03,30.09,124270.0,19.5145,19.5664,19.5015,19.5405,124270.0
2018-02-15 10:15:00,30.08,30.09,29.92,29.99,82064.0,19.534,19.5405,19.4301,19.4755,82064.0
2018-02-15 10:20:00,29.99,30.04,29.95,29.98,68616.0,19.4755,19.508,19.4495,19.469,68616.0
2018-02-15 10:25:00,29.97,30.08,29.96,30.02,59341.0,19.4625,19.534,19.456,19.495,59341.0
2018-02-15 10:30:00,30.02,30.08,29.97,29.97,138165.0,19.495,19.534,19.4625,19.4625,138165.0
2018-02-15 10:35:00,29.97,30.07,29.97,30.0,108493.0,19.4625,19.5275,19.4625,19.482,108493.0
2018-02-15 10:40:00,30.01,30.04,29.95,29.96,72984.0,19.4885,19.508,19.4495,19.456,72984.0
2018-02-15 10:45:00,29.96,30.09,29.96,30.05,80382.0,19.456,19.5405,19.456,19.5145,80382.0
2018-02-15 10:50:00,30.05,30.17,30.03,30.05,141541.0,19.5145,19.5924,19.5015,19.5145,141541.0
2018-02-15 10:55:00,30.04,30.06,30.0,30.01,132281.0,19.508,19.521,19.482,19.4885,132281.0
2018-02-15 11:00:00,30.0,30.03,29.87,29.9,116516.0,19.482,19.5015,19.3976,19.4171,116516.0
2018-02-15 11:05:00,29.89,29.91,29.85,29.89,41974.0,19.4106,19.4236,19.3846,19.4106,41974.0
2018-02-15 11:10:00,29.89,29.95,29.87,29.93,66628.0,19.4106,19.4495,19.3976,19.4365,66628.0
2018-02-15 11:15:00,29.93,29.94,29.85,29.85,20749.0,19.4365,19.443,19.3846,19.3846,20749.0
2018-02-15 11:20:00,29.85,29.92,29.85,29.88,39973.0,19.3846,19.4301,19.3846,19.4041,39973.0
2018-02-15 11:25:00,29.88,29.98,29.84,29.96,60714.0,19.4041,19.469,19.3781,19.456,60714.0
2018-02-15 11:30:00,29.97,30.03,29.94,29.96,65985.0,19.4625,19.5015,19.443,19.456,65985.0
2018-02-15 11:35:00,29.96,29.96,29.88,29.92,14747.0,19.456,19.456,19.4041,19.4301,14747.0
2018-02-15 11:40:00,29.92,29.96,29.9,29.96,15231.0,19.4301,19.456,19.4171,19.456,15231.0
2018-02-15 11:45:00,29.96,30.02,29.95,30.02,21438.0,19.456,19.495,19.4495,19.495,21438.0
2018-02-15 11:50:00,30.02,30.03,29.95,30.0,31406.0,19.495,19.5015,19.4495,19.482,31406.0
2018-02-15 11:55:00,30.0,30.01,29.95,29.98,22825.0,19.482,19.4885,19.4495,19.469,22825.0
2018-02-15 12:00:00,29.97,30.01,29.94,29.96,15657.0,19.4625,19.4885,19.443,19.456,15657.0
2018-02-15 12:05:00,29.96,29.96,29.9,29.92,16254.0,19.456,19.456,19.4171,19.4301,16254.0
2018-02-15 12:10:00,29.89,29.93,29.85,29.87,9550.0,19.4106,19.4365,19.3846,19.3976,9550.0
2018-02-15 12:15:00,29.87,29.91,29.87,29.9,11895.0,19.3976,19.4236,19.3976,19.4171,11895.0
2018-02-15 12:20:00,29.9,29.93,29.87,29.88,10982.0,19.4171,19.4365,19.3976,19.4041,10982.0
2018-02-15 12:25:00,29.88,29.92,29.87,29.89,12336.0,19.4041,19.4301,19.3976,19.4106,12336.0
2018-02-15 12:30:00,29.89,29.91,29.88,29.9,13785.0,19.4106,19.4236,19.4041,19.4171,13785.0
2018-02-15 12:35:00,29.9,29.92,29.88,29.9,11893.0,19.4171,19.4301,19.4041,19.4171,11893.0
2018-02-15 12:40:00,29.92,29.92,29.89,29.91,10659.0,19.4301,19.4301,19.4106,19.4236,10659.0
2018-02-15 12:45:00,29.91,29.91,29.87,29.89,11643.0,19.4236,19.4236,19.3976,19.4106,11643.0
2018-02-15 12:50:00,29.88,29.9,29.86,29.88,7904.0,19.4041,19.4171,19.3911,19.4041,7904.0
2018-02-15 12:55:00,29.87,29.92,29.87,29.92,11052.0,19.3976,19.4301,19.3976,19.4301,11052.0
2018-02-15 13:00:00,29.92,29.97,29.91,29.96,13786.0,19.4301,19.4625,19.4236,19.456,13786.0
2018-02-15 13:05:00,29.96,29.97,29.93,29.93,7054.0,19.456,19.4625,19.4365,19.4365,7054.0
2018-02-15 13:10:00,29.92,29.97,29.92,29.95,10930.0,19.4301,19.4625,19.4301,19.4495,10930.0
2018-02-15 13:15:00,29.95,29.97,29.92,29.94,16154.0,19.4495,19.4625,19.4301,19.443,16154.0
2018-02-15 13:20:00,29.95,29.95,29.88,29.91,17847.0,19.4495,19.4495,19.4041,19.4236,17847.0
2018-02-15 13:25:00,29.92,29.95,29.9,29.91,12417.0,19.4301,19.4495,19.4171,19.4236,12417.0
2018-02-15 13:30:00,29.92,29.92,29.81,29.83,26785.0,19.4301,19.4301,19.3586,19.3716,26785.0
2018-02-15 13:35:00,29.82,29.84,29.79,29.82,21967.0,19.3651,19.3781,19.3456,19.3651,21967.0
2018-02-15 13:40:00,29.81,29.85,29.79,29.85,12066.0,19.3586,19.3846,19.3456,19.3846,12066.0
2018-02-15 13:45:00,29.84,29.95,29.83,29.92,55757.0,19.3781,19.4495,19.3716,19.4301,55757.0
2018-02-15 13:50:00,29.92,29.94,29.89,29.89,23367.0,19.4301,19.443,19.4106,19.4106,23367.0
2018-02-15 13:55:00,29.9,29.9,29.86,29.89,25088.0,19.4171,19.4171,19.3911,19.4106,25088.0
2018-02-15 14:00:00,29.88,29.93,29.88,29.92,37518.0,19.4041,19.4365,19.4041,19.4301,37518.0
2018-02-15 14:05:00,29.92,29.97,29.91,29.94,41797.0,19.4301,19.4625,19.4236,19.443,41797.0
2018-02-15 14:10:00,29.94,29.96,29.94,29.96,82561.0,19.443,19.456,19.443,19.456,82561.0
2018-02-15 14:15:00,29.96,29.99,29.95,29.96,27554.0,19.456,19.4755,19.4495,19.456,27554.0
2018-02-15 14:20:00,29.96,30.0,29.96,30.0,37673.0,19.456,19.482,19.456,19.482,37673.0
2018-02-15 14:25:00,29.99,30.0,29.98,30.0,135150.0,19.4755,19.482,19.469,19.482,135150.0
2018-02-15 14:30:00,30.0,30.06,29.99,30.06,93562.0,19.482,19.521,19.4755,19.521,93562.0
2018-02-15 14:35:00,30.05,30.08,30.04,30.05,34030.0,19.5145,19.534,19.508,19.5145,34030.0
2018-02-15 14:40:00,30.05,30.05,29.98,30.02,31885.0,19.5145,19.5145,19.469,19.495,31885.0
2018-02-15 14:45:00,30.03,30.04,30.0,30.01,22431.0,19.5015,19.508,19.482,19.4885,22431.0
2018-02-15 14:50:00,30.01,30.06,29.98,29.99,87643.0,19.4885,19.521,19.469,19.4755,87643.0
2018-02-15 14:55:00,29.98,30.01,29.93,29.95,62940.0,19.469,19.4885,19.4365,19.4495,62940.0
2018-02-15 15:00:00,29.95,30.05,29.95,30.05,30142.0,19.4495,19.5145,19.4495,19.5145,30142.0
2018-02-15 15:05:00,30.05,30.06,29.98,29.99,33083.0,19.5145,19.521,19.469,19.4755,33083.0
2018-02-15 15:10:00,29.98,30.0,29.96,29.99,22695.0,19.469,19.482,19.456,19.4755,22695.0
2018-02-15 15:15:00,29.99,30.01,29.97,29.99,41435.0,19.4755,19.4885,19.4625,19.4755,41435.0
2018-02-15 15:20:00,29.98,30.0,29.97,29.98,43614.0,19.469,19.482,19.4625,19.469,43614.0
2018-02-15 15:25:00,29.98,30.01,29.95,29.96,58313.0,19.469,19.4885,19.4495,19.456,58313.0
2018-02-15 15:30:00,29.96,29.99,29.92,29.94,64806.0,19.456,19.4755,19.4301,19.443,64806.0
2018-02-15 15:35:00,29.93,29.96,29.91,29.95,62561.0,19.4365,19.456,19.4236,19.4495,62561.0
2018-02-15 15:40:00,29.96,29.98,29.94,29.95,80440.0,19.456,19.469,19.443,19.4495,80440.0
2018-02-15 15:45:00,29.94,29.97,29.92,29.93,94834.0,19.443,19.4625,19.4301,19.4365,94834.0
2018-02-15 15:50:00,29.93,29.96,29.89,29.89,134963.0,19.4365,19.456,19.4106,19.4106,134963.0
2018-02-15 15:55:00,29.9,30.0,29.89,29.99,351694.0,19.4171,19.482,19.4106,19.4755,351694.0
2018-02-16 09:30:00,29.83,29.9,29.7,29.72,351708.0,19.3716,19.4171,19.2872,19.3002,351708.0
2018-02-16 09:35:00,29.72,29.72,29.61,29.61,117848.0,19.3002,19.3002,19.2287,19.2287,117848.0
2018-02-16 09:40:00,29.61,29.61,29.45,29.45,104491.0,19.2287,19.2287,19.1248,19.1248,104491.0
2018-02-16 09:45:00,29.45,29.45,29.38,29.4,129552.0,19.1248,19.1248,19.0794,19.0924,129552.0
2018-02-16 09:50:00,29.39,29.43,29.35,29.43,60580.0,19.0859,19.1118,19.0599,19.1118,60580.0
2018-02-16 09:55:00,29.42,29.51,29.41,29.49,139116.0,19.1054,19.1638,19.0989,19.1508,139116.0
2018-02-16 10:00:00,29.49,29.53,29.46,29.49,82274.0,19.1508,19.1768,19.1313,19.1508,82274.0
2018-02-16 10:05:00,29.49,29.49,29.41,29.47,55297.0,19.1508,19.1508,19.0989,19.1378,55297.0
2018-02-16 10:10:00,29.46,29.47,29.36,29.36,68680.0,19.1313,19.1378,19.0664,19.0664,68680.0
2018-02-16 10:15:00,29.37,29.42,29.36,29.41,46691.0,19.0729,19.1054,19.0664,19.0989,46691.0
2018-02-16 10:20:00,29.41,29.49,29.4,29.49,98894.0,19.0989,19.1508,19.0924,19.1508,98894.0
2018-02-16 10:25:00,29.49,29.52,29.45,29.45,66018.0,19.1508,19.1703,19.1248,19.1248,66018.0
2018-02-16 10:30:00,29.45,29.47,29.43,29.44,97606.0,19.1248,19.1378,19.1118,19.1183,97606.0
2018-02-16 10:35:00,29.44,29.5,29.43,29.46,59171.0,19.1183,19.1573,19.1118,19.1313,59171.0
2018-02-16 10:40:00,29.46,29.5,29.45,29.45,81545.0,19.1313,19.1573,19.1248,19.1248,81545.0
2018-02-16 10:45:00,29.45,29.49,29.44,29.45,61408.0,19.1248,19.1508,19.1183,19.1248,61408.0
2018-02-16 10:50:00,29.45,29.46,29.43,29.45,46488.0,19.1248,19.1313,19.1118,19.1248,46488.0
2018-02-16 10:55:00,29.45,29.45,29.38,29.39,51776.0,19.1248,19.1248,19.0794,19.0859,51776.0
2018-02-16 11:00:00,29.4,29.47,29.4,29.45,45715.0,19.0924,19.1378,19.0924,19.1248,45715.0
2018-02-16 11:05:00,29.45,29.52,29.45,29.52,38063.0,19.1248,19.1703,19.1248,19.1703,38063.0
2018-02-16 11:10:00,29.52,29.59,29.5,29.59,57883.0,19.1703,19.2158,19.1573,19.2158,57883.0
2018-02-16 11:15:00,29.6,29.65,29.59,29.64,50386.0,19.2222,19.2547,19.2158,19.2482,50386.0
2018-02-16 11:20:00,29.64,29.67,29.57,29.59,123647.0,19.2482,19.2677,19.2028,19.2158,123647.0
2018-02-16 11:25:00,29.6,29.62,29.54,29.55,33764.0,19.2222,19.2352,19.1833,19.1898,33764.0
2018-02-16 11:30:00,29.55,29.58,29.54,29.57,52589.0,19.1898,19.2093,19.1833,19.2028,52589.0
2018-02-16 11:35:00,29.57,29.59,29.56,29.58,29034.0,19.2028,19.2158,19.1963,19.2093,29034.0
2018-02-16 11:40:00,29.58,29.6,29.57,29.6,41187.0,19.2093,19.2222,19.2028,19.2222,41187.0
2018-02-16 11:45:00,29.6,29.61,29.56,29.58,52327.0,19.2222,19.2287,19.1963,19.2093,52327.0
2018-02-16 11:50:00,29.58,29.61,29.56,29.6,29056.0,19.2093,19.2287,19.1963,19.2222,29056.0
2018-02-16 11:55:00,29.6,29.6,29.57,29.58,24019.0,19.2222,19.2222,19.2028,19.2093,24019.0
2018-02-16 12:00:00,29.58,29.66,29.57,29.66,34393.0,19.2093,19.2612,19.2028,19.2612,34393.0
2018-02-16 12:05:00,29.66,29.67,29.6,29.62,27121.0,19.2612,19.2677,19.2222,19.2352,27121.0
2018-02-16 12:10:00,29.62,29.62,29.59,29.6,23119.0,19.2352,19.2352,19.2158,19.2222,23119.0
2018-02-16 12:15:00,29.6,29.61,29.55,29.56,36263.0,19.2222,19.2287,19.1898,19.1963,36263.0
2018-02-16 12:20:00,29.56,29.56,29.52,29.52,35381.0,19.1963,19.1963,19.1703,19.1703,35381.0
2018-02-16 12:25:00,29.52,29.52,29.45,29.46,38484.0,19.1703,19.1703,19.1248,19.1313,38484.0
2018-02-16 12:30:00,29.46,29.53,29.46,29.52,61011.0,19.1313,19.1768,19.1313,19.1703,61011.0
2018-02-16 12:35:00,29.52,29.54,29.49,29.5,22558.0,19.1703,19.1833,19.1508,19.1573,22558.0
2018-02-16 12:40:00,29.5,29.52,29.46,29.46,38854.0,19.1573,19.1703,19.1313,19.1313,38854.0
2018-02-16 12:45:00,29.46,29.46,29.39,29.4,42283.0,19.1313,19.1313,19.0859,19.0924,42283.0
2018-02-16 12:50:00,29.41,29.41,29.3,29.32,51295.0,19.0989,19.0989,19.0274,19.0404,51295.0
2018-02-16 12:55:00,29.33,29.34,29.28,29.32,32412.0,19.0469,19.0534,19.0144,19.0404,32412.0
2018-02-16 13:00:00,29.32,29.35,29.25,29.25,40169.0,19.0404,19.0599,18.995,18.995,40169.0
2018-02-16 13:05:00,29.25,29.25,29.2,29.23,43122.0,18.995,18.995,18.9625,18.982,43122.0
2018-02-16 13:10:00,29.24,29.26,29.21,29.24,41286.0,18.9885,19.0014,18.969,18.9885,41286.0
2018-02-16 13:15:00,29.24,29.26,29.16,29.16,63629.0,18.9885,19.0014,18.9365,18.9365,63629.0
2018-02-16 13:20:00,29.17,29.21,29.16,29.2,32220.0,18.943,18.969,18.9365,18.9625,32220.0
2018-02-16 13:25:00,29.2,29.22,29.15,29.16,38934.0,18.9625,18.9755,18.93,18.9365,38934.0
2018-02-16 13:30:00,29.16,29.17,29.09,29.11,90088.0,18.9365,18.943,18.8911,18.904,90088.0
2018-02-16 13:35:00,29.12,29.15,29.1,29.1,62149.0,18.9105,18.93,18.8975,18.8975,62149.0
2018-02-16 13:40:00,29.11,29.14,29.1,29.11,38750.0,18.904,18.9235,18.8975,18.904,38750.0
2018-02-16 13:45:00,29.1,29.12,29.05,29.05,24336.0,18.8975,18.9105,18.8651,18.8651,24336.0
2018-02-16 13:50:00,29.05,29.08,29.03,29.05,61325.0,18.8651,18.8846,18.8521,18.8651,61325.0
2018-02-16 13:55:00,29.04,29.07,29.03,29.05,97194.0,18.8586,18.8781,18.8521,18.8651,97194.0
2018-02-16 14:00:00,29.05,29.08,29.03,29.03,78803.0,18.8651,18.8846,18.8521,18.8521,78803.0
2018-02-16 14:05:00,29.03,29.03,28.99,29.0,73363.0,18.8521,18.8521,18.8261,18.8326,73363.0
2018-02-16 14:10:00,29.0,29.01,28.95,28.96,117987.0,18.8326,18.8391,18.8001,18.8066,117987.0
2018-02-16 14:15:00,28.97,29.01,28.93,28.94,184149.0,18.8131,18.8391,18.7871,18.7936,184149.0
2018-02-16 14:20:00,28.94,28.96,28.85,28.87,93842.0,18.7936,18.8066,18.7352,18.7482,93842.0
2018-02-16 14:25:00,28.88,28.93,28.88,28.9,56568.0,18.7547,18.7871,18.7547,18.7677,56568.0
2018-02-16 14:30:00,28.9,28.98,28.89,28.95,95135.0,18.7677,18.8196,18.7612,18.8001,95135.0
2018-02-16 14:35:00,28.95,28.96,28.93,28.95,60136.0,18.8001,18.8066,18.7871,18.8001,60136.0
2018-02-16 14:40:00,28.94,28.95,28.88,28.88,53093.0,18.7936,18.8001,18.7547,18.7547,53093.0
2018-02-16 14:45:00,28.89,28.9,28.85,28.87,69652.0,18.7612,18.7677,18.7352,18.7482,69652.0
2018-02-16 14:50:00,28.87,28.92,28.85,28.92,74286.0,18.7482,18.7807,18.7352,18.7807,74286.0
2018-02-16 14:55:00,28.92,28.98,28.91,28.98,57033.0,18.7807,18.8196,18.7742,18.8196,57033.0
2018-02-16 15:00:00,28.97,28.99,28.96,28.98,94835.0,18.8131,18.8261,18.8066,18.8196,94835.0
2018-02-16 15:05:00,28.99,29.08,28.98,29.08,90306.0,18.8261,18.8846,18.8196,18.8846,90306.0
2018-02-16 15:10:00,29.08,29.08,29.04,29.05,110886.0,18.8846,18.8846,18.8586,18.8651,110886.0
2018-02-16 15:15:00,29.05,29.05,28.95,28.96,89942.0,18.8651,18.8651,18.8001,18.8066,89942.0
2018-02-16 15:20:00,28.96,28.98,28.92,28.93,69213.0,18.8066,18.8196,18.7807,18.7871,69213.0
2018-02-16 15:25:00,28.93,28.95,28.9,28.93,80827.0,18.7871,18.8001,18.7677,18.7871,80827.0
2018-02-16 15:30:00,28.93,28.94,28.87,28.88,93810.0,18.7871,18.7936,18.7482,18.7547,93810.0
2018-02-16 15:35:00,28.88,28.94,28.87,28.94,120605.0,18.7547,18.7936,18.7482,18.7936,120605.0
2018-02-16 15:40:00,28.94,28.94,28.9,28.9,89773.0,18.7936,18.7936,18.7677,18.7677,89773.0
2018-02-16 15:45:00,28.91,28.99,28.9,28.98,156319.0,18.7742,18.8261,18.7677,18.8196,156319.0
2018-02-16 15:50:00,28.97,28.99,28.96,28.98,215015.0,18.8131,18.8261,18.8066,18.8196,215015.0
2018-02-16 15:55:00,28.99,28.99,28.91,28.92,465708.0,18.8261,18.8261,18.7742,18.7807,465708.0
2018-02-20 09:30:00,28.87,29.16,28.84,29.07,97227.0,18.7482,18.9365,18.7287,18.8781,97227.0
2018-02-20 09:35:00,29.08,29.21,29.05,29.1,73004.0,18.8846,18.969,18.8651,18.8975,73004.0
2018-02-20 09:40:00,29.1,29.14,29.02,29.05,91010.0,18.8975,18.9235,18.8456,18.8651,91010.0
2018-02-20 09:45:00,29.05,29.17,29.03,29.07,68689.0,18.8651,18.943,18.8521,18.8781,68689.0
2018-02-20 09:50:00,29.07,29.07,28.96,28.96,66282.0,18.8781,18.8781,18.8066,18.8066,66282.0
2018-02-20 09:55:00,28.97,28.99,28.92,28.96,37062.0,18.8131,18.8261,18.7807,18.8066,37062.0
2018-02-20 10:00:00,28.97,29.06,28.95,29.02,41919.0,18.8131,18.8716,18.8001,18.8456,41919.0
2018-02-20 10:05:00,29.02,29.05,28.99,29.02,67482.0,18.8456,18.8651,18.8261,18.8456,67482.0
2018-02-20 10:10:00,29.02,29.13,29.02,29.12,27445.0,18.8456,18.917,18.8456,18.9105,27445.0
2018-02-20 10:15:00,29.11,29.2,29.07,29.19,30693.0,18.904,18.9625,18.8781,18.956,30693.0
2018-02-20 10:20:00,29.2,29.24,29.18,29.21,39366.0,18.9625,18.9885,18.9495,18.969,39366.0
2018-02-20 10:25:00,29.21,29.26,29.18,29.21,58275.0,18.969,19.0014,18.9495,18.969,58275.0
2018-02-20 10:30:00,29.2,29.2,29.08,29.09,53140.0,18.9625,18.9625,18.8846,18.8911,53140.0
2018-02-20 10:35:00,29.08,29.1,29.05,29.08,68756.0,18.8846,18.8975,18.8651,18.8846,68756.0
2018-02-20 10:40:00,29.08,29.15,29.06,29.13,40462.0,18.8846,18.93,18.8716,18.917,40462.0
2018-02-20 10:45:00,29.13,29.18,29.12,29.14,28390.0,18.917,18.9495,18.9105,18.9235,28390.0
2018-02-20 10:50:00,29.13,29.16,29.08,29.11,39311.0,18.917,18.9365,18.8846,18.904,39311.0
2018-02-20 10:55:00,29.11,29.19,29.11,29.16,29014.0,18.904,18.956,18.904,18.9365,29014.0
2018-02-20 11:00:00,29.17,29.24,29.14,29.24,43891.0,18.943,18.9885,18.9235,18.9885,43891.0
2018-02-20 11:05:00,29.24,29.29,29.23,29.29,47807.0,18.9885,19.0209,18.982,19.0209,47807.0
2018-02-20 11:10:00,29.29,29.3,29.24,29.26,33365.0,19.0209,19.0274,18.9885,19.0014,33365.0
2018-02-20 11:15:00,29.25,29.27,29.24,29.25,31275.0,18.995,19.0079,18.9885,18.995,31275.0
2018-02-20 11:20:00,29.25,29.35,29.24,29.35,45110.0,18.995,19.0599,18.9885,19.0599,45110.0
2018-02-20 11:25:00,29.34,29.36,29.3,29.35,51672.0,19.0534,19.0664,19.0274,19.0599,51672.0
2018-02-20 11:30:00,29.36,29.37,29.32,29.33,31756.0,19.0664,19.0729,19.0404,19.0469,31756.0
2018-02-20 11:35:00,29.34,29.44,29.34,29.38,49999.0,19.0534,19.1183,19.0534,19.0794,49999.0
2018-02-20 11:40:00,29.38,29.46,29.37,29.46,38229.0,19.0794,19.1313,19.0729,19.1313,38229.0
2018-02-20 11:45:00,29.46,29.49,29.44,29.47,37523.0,19.1313,19.1508,19.1183,19.1378,37523.0
2018-02-20 11:50:00,29.46,29.5,29.44,29.47,30919.0,19.1313,19.1573,19.1183,19.1378,30919.0
2018-02-20 11:55:00,29.46,29.51,29.45,29.5,42957.0,19.1313,19.1638,19.1248,19.1573,42957.0
2018-02-20 12:00:00,29.51,29.54,29.5,29.5,24257.0,19.1638,19.1833,19.1573,19.1573,24257.0
2018-02-20 12:05:00,29.5,29.53,29.48,29.53,21094.0,19.1573,19.1768,19.1443,19.1768,21094.0
2018-02-20 12:10:00,29.52,29.53,29.47,29.49,28059.0,19.1703,19.1768,19.1378,19.1508,28059.0
2018-02-20 12:15:00,29.49,29.5,29.44,29.45,16031.0,19.1508,19.1573,19.1183,19.1248,16031.0
2018-02-20 12:20:00,29.45,29.47,29.43,29.44,22114.0,19.1248,19.1378,19.1118,19.1183,22114.0
2018-02-20 12:25:00,29.43,29.44,29.42,29.44,10180.0,19.1118,19.1183,19.1054,19.1183,10180.0
2018-02-20 12:30:00,29.44,29.47,29.42,29.46,28294.0,19.1183,19.1378,19.1054,19.1313,28294.0
2018-02-20 12:35:00,29.46,29.48,29.43,29.44,24856.0,19.1313,19.1443,19.1118,19.1183,24856.0
2018-02-20 12:40:00,29.43,29.44,29.39,29.4,33247.0,19.1118,19.1183,19.0859,19.0924,33247.0
2018-02-20 12:45:00,29.4,29.46,29.4,29.44,18773.0,19.0924,19.1313,19.0924,19.1183,18773.0
2018-02-20 12:50:00,29.44,29.45,29.4,29.43,23830.0,19.1183,19.1248,19.0924,19.1118,23830.0
2018-02-20 12:55:00,29.43,29.46,29.42,29.42,16248.0,19.1118,19.1313,19.1054,19.1054,16248.0
2018-02-20 13:00:00,29.43,29.45,29.37,29.37,22320.0,19.1118,19.1248,19.0729,19.0729,22320.0
2018-02-20 13:05:00,29.37,29.37,29.32,29.33,13228.0,19.0729,19.0729,19.0404,19.0469,13228.0
2018-02-20 13:10:00,29.32,29.36,29.31,29.33,17551.0,19.0404,19.0664,19.0339,19.0469,17551.0
2018-02-20 13:15:00,29.33,29.34,29.31,29.34,14591.0,19.0469,19.0534,19.0339,19.0534,14591.0
2018-02-20 13:20:00,29.34,29.35,29.3,29.34,18538.0,19.0534,19.0599,19.0274,19.0534,18538.0
2018-02-20 13:25:00,29.33,29.34,29.27,29.29,16851.0,19.0469,19.0534,19.0079,19.0209,16851.0
2018-02-20 13:30:00,29.29,29.32,29.27,29.3,16413.0,19.0209,19.0404,19.0079,19.0274,16413.0
2018-02-20 13:35:00,29.3,29.34,29.3,29.31,20476.0,19.0274,19.0534,19.0274,19.0339,20476.0
2018-02-20 13:40:00,29.31,29.35,29.3,29.3,23970.0,19.0339,19.0599,19.0274,19.0274,23970.0
2018-02-20 13:45:00,29.31,29.38,29.3,29.37,43487.0,19.0339,19.0794,19.0274,19.0729,43487.0
2018-02-20 13:50:00,29.36,29.4,29.35,29.38,15897.0,19.0664,19.0924,19.0599,19.0794,15897.0
2018-02-20 13:55:00,29.38,29.39,29.33,29.39,39706.0,19.0794,19.0859,19.0469,19.0859,39706.0
2018-02-20 14:00:00,29.39,29.4,29.34,29.37,41806.0,19.0859,19.0924,19.0534,19.0729,41806.0
2018-02-20 14:05:00,29.36,29.37,29.3,29.3,22898.0,19.0664,19.0729,19.0274,19.0274,22898.0
2018-02-20 14:10:00,29.3,29.33,29.24,29.25,31208.0,19.0274,19.0469,18.9885,18.995,31208.0
2018-02-20 14:15:00,29.25,29.27,29.23,29.25,27526.0,18.995,19.0079,18.982,18.995,27526.0
2018-02-20 14:20:00,29.25,29.26,29.2,29.21,29518.0,18.995,19.0014,18.9625,18.969,29518.0
2018-02-20 14:25:00,29.21,29.24,29.2,29.2,20600.0,18.969,18.9885,18.9625,18.9625,20600.0
2018-02-20 14:30:00,29.2,29.25,29.2,29.25,24693.0,18.9625,18.995,18.9625,18.995,24693.0
2018-02-20 14:35:00,29.25,29.28,29.24,29.25,18248.0,18.995,19.0144,18.9885,18.995,18248.0
2018-02-20 14:40:00,29.26,29.27,29.21,29.21,25530.0,19.0014,19.0079,18.969,18.969,25530.0
2018-02-20 14:45:00,29.21,29.24,29.19,29.2,28809.0,18.969,18.9885,18.956,18.9625,28809.0
2018-02-20 14:50:00,29.19,29.21,29.16,29.16,53030.0,18.956,18.969,18.9365,18.9365,53030.0
2018-02-20 14:55:00,29.17,29.17,29.15,29.15,31961.0,18.943,18.943,18.93,18.93,31961.0
2018-02-20 15:00:00,29.16,29.21,29.16,29.19,36372.0,18.9365,18.969,18.9365,18.956,36372.0
2018-02-20 15:05:00,29.19,29.21,29.1,29.11,53666.0,18.956,18.969,18.8975,18.904,53666.0
2018-02-20 15:10:00,29.11,29.14,29.04,29.07,49030.0,18.904,18.9235,18.8586,18.8781,49030.0
2018-02-20 15:15:00,29.07,29.1,29.06,29.07,28026.0,18.8781,18.8975,18.8716,18.8781,28026.0
2018-02-20 15:20:00,29.07,29.07,28.99,29.03,84208.0,18.8781,18.8781,18.8261,18.8521,84208.0
2018-02-20 15:25:00,29.02,29.04,28.98,29.0,61016.0,18.8456,18.8586,18.8196,18.8326,61016.0
2018-02-20 15:30:00,29.0,29.06,28.99,29.03,100886.0,18.8326,18.8716,18.8261,18.8521,100886.0
2018-02-20 15:35:00,29.03,29.09,28.99,29.05,90849.0,18.8521,18.8911,18.8261,18.8651,90849.0
2018-02-20 15:40:00,29.05,29.05,29.01,29.01,81462.0,18.8651,18.8651,18.8391,18.8391,81462.0
2018-02-20 15:45:00,29.01,29.11,28.99,29.09,134717.0,18.8391,18.904,18.8261,18.8911,134717.0
2018-02-20 15:50:00,29.08,29.14,29.07,29.11,124732.0,18.8846,18.9235,18.8781,18.904,124732.0
2018-02-20 15:55:00,29.12,29.15,29.09,29.1,250650.0,18.9105,18.93,18.8911,18.8975,250650.0
2018-02-21 09:30:00,29.17,29.2,29.08,29.15,44041.0,18.943,18.9625,18.8846,18.93,44041.0
2018-02-21 09:35:00,29.14,29.16,29.04,29.06,65438.0,18.9235,18.9365,18.8586,18.8716,65438.0
2018-02-21 09:40:00,29.05,29.09,29.01,29.04,36810.0,18.8651,18.8911,18.8391,18.8586,36810.0
2018-02-21 09:45:00,29.05,29.13,29.02,29.11,34961.0,18.8651,18.917,18.8456,18.904,34961.0
2018-02-21 09:50:00,29.11,29.13,29.09,29.1,37652.0,18.904,18.917,18.8911,18.8975,37652.0
2018-02-21 09:55:00,29.1,29.14,29.07,29.13,23236.0,18.8975,18.9235,18.8781,18.917,23236.0
2018-02-21 10:00:00,29.13,29.19,29.1,29.17,22945.0,18.917,18.956,18.8975,18.943,22945.0
2018-02-21 10:05:00,29.17,29.21,29.13,29.2,53914.0,18.943,18.969,18.917,18.9625,53914.0
2018-02-21 10:10:00,29.2,29.23,29.12,29.12,63635.0,18.9625,18.982,18.9105,18.9105,63635.0
2018-02-21 10:15:00,29.11,29.14,29.07,29.09,55046.0,18.904,18.9235,18.8781,18.8911,55046.0
2018-02-21 10:20:00,29.09,29.11,29.06,29.09,32582.0,18.8911,18.904,18.8716,18.8911,32582.0
2018-02-21 10:25:00,29.09,29.1,29.05,29.07,39668.0,18.8911,18.8975,18.8651,18.8781,39668.0
2018-02-21 10:30:00,29.07,29.13,29.07,29.13,28553.0,18.8781,18.917,18.8781,18.917,28553.0
2018-02-21 10:35:00,29.12,29.17,29.11,29.16,20739.0,18.9105,18.943,18.904,18.9365,20739.0
2018-02-21 10:40:00,29.16,29.22,29.15,29.2,56923.0,18.9365,18.9755,18.93,18.9625,56923.0
2018-02-21 10:45:00,29.2,29.28,29.19,29.27,77935.0,18.9625,19.0144,18.956,19.0079,77935.0
2018-02-21 10:50:00,29.27,29.31,29.26,29.29,27930.0,19.0079,19.0339,19.0014,19.0209,27930.0
2018-02-21 10:55:00,29.29,29.32,29.24,29.26,37126.0,19.0209,19.0404,18.9885,19.0014,37126.0
2018-02-21 11:00:00,29.27,29.28,29.22,29.22,35832.0,19.0079,19.0144,18.9755,18.9755,35832.0
2018-02-21 11:05:00,29.23,29.24,29.22,29.24,25672.0,18.982,18.9885,18.9755,18.9885,25672.0
2018-02-21 11:10:00,29.23,29.24,29.15,29.16,32563.0,18.982,18.9885,18.93,18.9365,32563.0
2018-02-21 11:15:00,29.16,29.18,29.13,29.17,28888.0,18.9365,18.9495,18.917,18.943,28888.0
2018-02-21 11:20:00,29.17,29.2,29.17,29.2,17215.0,18.943,18.9625,18.943,18.9625,17215.0
2018-02-21 11:25:00,29.2,29.23,29.19,29.2,21538.0,18.9625,18.982,18.956,18.9625,21538.0
2018-02-21 11:30:00,29.2,29.2,29.17,29.17,11779.0,18.9625,18.9625,18.943,18.943,11779.0
2018-02-21 11:35:00,29.17,29.18,29.13,29.13,25908.0,18.943,18.9495,18.917,18.917,25908.0
2018-02-21 11:40:00,29.13,29.15,29.12,29.12,11716.0,18.917,18.93,18.9105,18.9105,11716.0
2018-02-21 11:45:00,29.12,29.12,29.06,29.07,62196.0,18.9105,18.9105,18.8716,18.8781,62196.0
2018-02-21 11:50:00,29.06,29.07,29.0,29.01,32075.0,18.8716,18.8781,18.8326,18.8391,32075.0
2018-02-21 11:55:00,29.01,29.02,28.96,28.97,26526.0,18.8391,18.8456,18.8066,18.8131,26526.0
2018-02-21 12:00:00,28.97,29.01,28.95,28.96,38008.0,18.8131,18.8391,18.8001,18.8066,38008.0
2018-02-21 12:05:00,28.96,29.01,28.95,29.0,23444.0,18.8066,18.8391,18.8001,18.8326,23444.0
2018-02-21 12:10:00,29.0,29.02,28.99,29.0,34824.0,18.8326,18.8456,18.8261,18.8326,34824.0
2018-02-21 12:15:00,29.0,29.05,29.0,29.05,23824.0,18.8326,18.8651,18.8326,18.8651,23824.0
2018-02-21 12:20:00,29.05,29.05,28.99,29.0,16592.0,18.8651,18.8651,18.8261,18.8326,16592.0
2018-02-21 12:25:00,28.99,29.03,28.99,29.02,18342.0,18.8261,18.8521,18.8261,18.8456,18342.0
2018-02-21 12:30:00,29.02,29.03,29.01,29.02,9799.0,18.8456,18.8521,18.8391,18.8456,9799.0
2018-02-21 12:35:00,29.02,29.04,29.01,29.04,9561.0,18.8456,18.8586,18.8391,18.8586,9561.0
2018-02-21 12:40:00,29.04,29.04,29.0,29.01,19282.0,18.8586,18.8586,18.8326,18.8391,19282.0
2018-02-21 12:45:00,29.01,29.03,29.0,29.02,21763.0,18.8391,18.8521,18.8326,18.8456,21763.0
2018-02-21 12:50:00,29.02,29.08,29.02,29.07,27554.0,18.8456,18.8846,18.8456,18.8781,27554.0
2018-02-21 12:55:00,29.07,29.1,29.07,29.07,33168.0,18.8781,18.8975,18.8781,18.8781,33168.0
2018-02-21 13:00:00,29.07,29.07,29.01,29.02,27001.0,18.8781,18.8781,18.8391,18.8456,27001.0
2018-02-21 13:05:00,29.01,29.04,29.0,29.01,31118.0,18.8391,18.8586,18.8326,18.8391,31118.0
2018-02-21 13:10:00,29.01,29.02,28.99,29.0,26620.0,18.8391,18.8456,18.8261,18.8326,26620.0
2018-02-21 13:15:00,29.01,29.02,28.99,29.01,13294.0,18.8391,18.8456,18.8261,18.8391,13294.0
2018-02-21 13:20:00,29.0,29.01,28.98,28.98,12716.0,18.8326,18.8391,18.8196,18.8196,12716.0
2018-02-21 13:25:00,28.98,28.99,28.95,28.97,31357.0,18.8196,18.8261,18.8001,18.8131,31357.0
2018-02-21 13:30:00,28.98,28.98,28.96,28.96,25081.0,18.8196,18.8196,18.8066,18.8066,25081.0
2018-02-21 13:35:00,28.96,29.0,28.96,28.97,25636.0,18.8066,18.8326,18.8066,18.8131,25636.0
2018-02-21 13:40:00,28.98,28.98,28.93,28.95,39997.0,18.8196,18.8196,18.7871,18.8001,39997.0
2018-02-21 13:45:00,28.95,29.01,28.95,29.0,24455.0,18.8001,18.8391,18.8001,18.8326,24455.0
2018-02-21 13:50:00,28.99,29.0,28.96,28.96,22602.0,18.8261,18.8326,18.8066,18.8066,22602.0
2018-02-21 13:55:00,28.95,28.97,28.94,28.95,13315.0,18.8001,18.8131,18.7936,18.8001,13315.0
2018-02-21 14:00:00,28.94,29.07,28.93,29.05,58911.0,18.7936,18.8781,18.7871,18.8651,58911.0
2018-02-21 14:05:00,29.05,29.13,29.05,29.08,77993.0,18.8651,18.917,18.8651,18.8846,77993.0
2018-02-21 14:10:00,29.08,29.14,29.04,29.05,34975.0,18.8846,18.9235,18.8586,18.8651,34975.0
2018-02-21 14:15:00,29.05,29.13,29.05,29.1,40483.0,18.8651,18.917,18.8651,18.8975,40483.0
2018-02-21 14:20:00,29.1,29.12,29.07,29.1,21644.0,18.8975,18.9105,18.8781,18.8975,21644.0
2018-02-21 14:25:00,29.1,29.12,29.03,29.04,46565.0,18.8975,18.9105,18.8521,18.8586,46565.0
2018-02-21 14:30:00,29.04,29.05,29.0,29.01,32808.0,18.8586,18.8651,18.8326,18.8391,32808.0
2018-02-21 14:35:00,29.01,29.04,28.99,29.01,33505.0,18.8391,18.8586,18.8261,18.8391,33505.0
2018-02-21 14:40:00,29.02,29.03,28.96,28.97,15966.0,18.8456,18.8521,18.8066,18.8131,15966.0
2018-02-21 14:45:00,28.97,28.97,28.88,28.88,53592.0,18.8131,18.8131,18.7547,18.7547,53592.0
2018-02-21 14:50:00,28.89,28.93,28.86,28.89,21878.0,18.7612,18.7871,18.7417,18.7612,21878.0
2018-02-21 14:55:00,28.89,28.95,28.87,28.9,22602.0,18.7612,18.8001,18.7482,18.7677,22602.0
2018-02-21 15:00:00,28.9,28.9,28.81,28.84,51988.0,18.7677,18.7677,18.7092,18.7287,51988.0
2018-02-21 15:05:00,28.84,28.85,28.79,28.81,30068.0,18.7287,18.7352,18.6962,18.7092,30068.0
2018-02-21 15:10:00,28.81,28.84,28.75,28.84,46628.0,18.7092,18.7287,18.6703,18.7287,46628.0
2018-02-21 15:15:00,28.84,28.87,28.82,28.84,45843.0,18.7287,18.7482,18.7157,18.7287,45843.0
2018-02-21 15:20:00,28.85,28.88,28.8,28.81,32508.0,18.7352,18.7547,18.7027,18.7092,32508.0
2018-02-21 15:25:00,28.81,28.91,28.79,28.89,49993.0,18.7092,18.7742,18.6962,18.7612,49993.0
2018-02-21 15:30:00,28.88,28.93,28.86,28.88,35062.0,18.7547,18.7871,18.7417,18.7547,35062.0
2018-02-21 15:35:00,28.88,28.89,28.78,28.79,55211.0,18.7547,18.7612,18.6897,18.6962,55211.0
2018-02-21 15:40:00,28.78,28.79,28.67,28.7,109635.0,18.6897,18.6962,18.6183,18.6378,109635.0
2018-02-21 15:45:00,28.7,28.78,28.69,28.71,108055.0,18.6378,18.6897,18.6313,18.6443,108055.0
2018-02-21 15:50:00,28.71,28.74,28.65,28.7,98043.0,18.6443,18.6638,18.6053,18.6378,98043.0
2018-02-21 15:55:00,28.7,28.7,28.61,28.61,182351.0,18.6378,18.6378,18.5793,18.5793,182351.0
2018-02-22 09:30:00,28.83,29.13,28.83,29.12,74666.0,18.7222,18.917,18.7222,18.9105,74666.0
2018-02-22 09:35:00,29.11,29.11,28.97,29.11,53716.0,18.904,18.904,18.8131,18.904,53716.0
2018-02-22 09:40:00,29.11,29.15,29.07,29.1,46277.0,18.904,18.93,18.8781,18.8975,46277.0
2018-02-22 09:45:00,29.1,29.12,29.02,29.06,55229.0,18.8975,18.9105,18.8456,18.8716,55229.0
2018-02-22 09:50:00,29.06,29.06,28.99,29.01,27769.0,18.8716,18.8716,18.8261,18.8391,27769.0
2018-02-22 09:55:00,29.01,29.05,28.97,28.99,28435.0,18.8391,18.8651,18.8131,18.8261,28435.0
2018-02-22 10:00:00,29.0,29.07,28.98,29.07,48668.0,18.8326,18.8781,18.8196,18.8781,48668.0
2018-02-22 10:05:00,29.07,29.13,29.06,29.1,33323.0,18.8781,18.917,18.8716,18.8975,33323.0
2018-02-22 10:10:00,29.09,29.12,29.06,29.06,22238.0,18.8911,18.9105,18.8716,18.8716,22238.0
2018-02-22 10:15:00,29.05,29.09,29.05,29.07,18349.0,18.8651,18.8911,18.8651,18.8781,18349.0
2018-02-22 10:20:00,29.06,29.09,29.05,29.09,9560.0,18.8716,18.8911,18.8651,18.8911,9560.0
2018-02-22 10:25:00,29.08,29.08,29.03,29.05,14699.0,18.8846,18.8846,18.8521,18.8651,14699.0
2018-02-22 10:30:00,29.05,29.05,28.99,29.0,24622.0,18.8651,18.8651,18.8261,18.8326,24622.0
2018-02-22 10:35:00,29.0,29.05,28.99,29.04,36646.0,18.8326,18.8651,18.8261,18.8586,36646.0
2018-02-22 10:40:00,29.04,29.06,29.01,29.04,68933.0,18.8586,18.8716,18.8391,18.8586,68933.0
2018-02-22 10:45:00,29.04,29.11,29.04,29.11,44830.0,18.8586,18.904,18.8586,18.904,44830.0
2018-02-22 10:50:00,29.11,29.13,29.08,29.1,42824.0,18.904,18.917,18.8846,18.8975,42824.0
2018-02-22 10:55:00,29.11,29.14,29.1,29.1,17337.0,18.904,18.9235,18.8975,18.8975,17337.0
2018-02-22 11:00:00,29.11,29.21,29.11,29.2,56240.0,18.904,18.969,18.904,18.9625,56240.0
2018-02-22 11:05:00,29.2,29.32,29.19,29.32,65579.0,18.9625,19.0404,18.956,19.0404,65579.0
2018-02-22 11:10:00,29.32,29.32,29.26,29.28,47978.0,19.0404,19.0404,19.0014,19.0144,47978.0
2018-02-22 11:15:00,29.29,29.35,29.29,29.32,31216.0,19.0209,19.0599,19.0209,19.0404,31216.0
2018-02-22 11:20:00,29.31,29.36,29.31,29.31,20212.0,19.0339,19.0664,19.0339,19.0339,20212.0
2018-02-22 11:25:00,29.32,29.35,29.28,29.28,47757.0,19.0404,19.0599,19.0144,19.0144,47757.0
2018-02-22 11:30:00,29.28,29.3,29.26,29.26,18363.0,19.0144,19.0274,19.0014,19.0014,18363.0
2018-02-22 11:35:00,29.26,29.28,29.22,29.26,18945.0,19.0014,19.0144,18.9755,19.0014,18945.0
2018-02-22 11:40:00,29.27,29.27,29.22,29.24,31908.0,19.0079,19.0079,18.9755,18.9885,31908.0
2018-02-22 11:45:00,29.23,29.24,29.21,29.21,35968.0,18.982,18.9885,18.969,18.969,35968.0
2018-02-22 11:50:00,29.22,29.25,29.21,29.25,22128.0,18.9755,18.995,18.969,18.995,22128.0
2018-02-22 11:55:00,29.25,29.3,29.25,29.29,54042.0,18.995,19.0274,18.995,19.0209,54042.0
2018-02-22 12:00:00,29.29,29.32,29.26,29.26,23356.0,19.0209,19.0404,19.0014,19.0014,23356.0
2018-02-22 12:05:00,29.26,29.27,29.23,29.27,29360.0,19.0014,19.0079,18.982,19.0079,29360.0
2018-02-22 12:10:00,29.27,29.27,29.18,29.19,36763.0,19.0079,19.0079,18.9495,18.956,36763.0
2018-02-22 12:15:00,29.19,29.22,29.18,29.2,21453.0,18.956,18.9755,18.9495,18.9625,21453.0
2018-02-22 12:20:00,29.21,29.27,29.21,29.25,25832.0,18.969,19.0079,18.969,18.995,25832.0
2018-02-22 12:25:00,29.25,29.27,29.19,29.2,12915.0,18.995,19.0079,18.956,18.9625,12915.0
2018-02-22 12:30:00,29.2,29.21,29.16,29.17,24312.0,18.9625,18.969,18.9365,18.943,24312.0
2018-02-22 12:35:00,29.17,29.18,29.16,29.16,10500.0,18.943,18.9495,18.9365,18.9365,10500.0
2018-02-22 12:40:00,29.16,29.17,29.13,29.16,44215.0,18.9365,18.943,18.917,18.9365,44215.0
2018-02-22 12:45:00,29.15,29.18,29.13,29.13,17890.0,18.93,18.9495,18.917,18.917,17890.0
2018-02-22 12:50:00,29.13,29.13,29.08,29.09,31328.0,18.917,18.917,18.8846,18.8911,31328.0
2018-02-22 12:55:00,29.1,29.1,29.04,29.04,29164.0,18.8975,18.8975,18.8586,18.8586,29164.0
2018-02-22 13:00:00,29.05,29.1,29.04,29.09,29949.0,18.8651,18.8975,18.8586,18.8911,29949.0
2018-02-22 13:05:00,29.1,29.12,29.07,29.12,27796.0,18.8975,18.9105,18.8781,18.9105,27796.0
2018-02-22 13:10:00,29.11,29.11,29.04,29.06,27589.0,18.904,18.904,18.8586,18.8716,27589.0
2018-02-22 13:15:00,29.05,29.08,29.04,29.04,25373.0,18.8651,18.8846,18.8586,18.8586,25373.0
2018-02-22 13:20:00,29.04,29.06,28.99,29.01,48479.0,18.8586,18.8716,18.8261,18.8391,48479.0
2018-02-22 13:25:00,29.0,29.08,28.99,29.06,25399.0,18.8326,18.8846,18.8261,18.8716,25399.0
2018-02-22 13:30:00,29.05,29.07,29.0,29.03,23565.0,18.8651,18.8781,18.8326,18.8521,23565.0
2018-02-22 13:35:00,29.02,29.07,29.02,29.07,20292.0,18.8456,18.8781,18.8456,18.8781,20292.0
2018-02-22 13:40:00,29.07,29.08,29.03,29.05,20769.0,18.8781,18.8846,18.8521,18.8651,20769.0
2018-02-22 13:45:00,29.05,29.06,29.0,29.01,20351.0,18.8651,18.8716,18.8326,18.8391,20351.0
2018-02-22 13:50:00,29.01,29.04,28.99,29.02,34583.0,18.8391,18.8586,18.8261,18.8456,34583.0
2018-02-22 13:55:00,29.02,29.04,29.0,29.01,28606.0,18.8456,18.8586,18.8326,18.8391,28606.0
2018-02-22 14:00:00,29.0,29.02,28.98,29.01,34268.0,18.8326,18.8456,18.8196,18.8391,34268.0
2018-02-22 14:05:00,29.0,29.01,28.92,28.92,49832.0,18.8326,18.8391,18.7807,18.7807,49832.0
2018-02-22 14:10:00,28.93,28.93,28.89,28.91,17723.0,18.7871,18.7871,18.7612,18.7742,17723.0
2018-02-22 14:15:00,28.91,28.92,28.88,28.91,28980.0,18.7742,18.7807,18.7547,18.7742,28980.0
2018-02-22 14:20:00,28.92,28.92,28.86,28.87,31115.0,18.7807,18.7807,18.7417,18.7482,31115.0
2018-02-22 14:25:00,28.87,28.93,28.86,28.92,22025.0,18.7482,18.7871,18.7417,18.7807,22025.0
2018-02-22 14:30:00,28.92,28.94,28.9,28.94,20984.0,18.7807,18.7936,18.7677,18.7936,20984.0
2018-02-22 14:35:00,28.94,28.94,28.87,28.87,14556.0,18.7936,18.7936,18.7482,18.7482,14556.0
2018-02-22 14:40:00,28.87,28.89,28.85,28.89,32477.0,18.7482,18.7612,18.7352,18.7612,32477.0
2018-02-22 14:45:00,28.88,28.88,28.85,28.85,20764.0,18.7547,18.7547,18.7352,18.7352,20764.0
2018-02-22 14:50:00,28.86,28.87,28.85,28.86,24885.0,18.7417,18.7482,18.7352,18.7417,24885.0
2018-02-22 14:55:00,28.86,28.87,28.77,28.77,41435.0,18.7417,18.7482,18.6832,18.6832,41435.0
2018-02-22 15:00:00,28.78,28.81,28.75,28.78,36652.0,18.6897,18.7092,18.6703,18.6897,36652.0
2018-02-22 15:05:00,28.77,28.78,28.71,28.72,42913.0,18.6832,18.6897,18.6443,18.6508,42913.0
2018-02-22 15:10:00,28.71,28.75,28.71,28.75,62444.0,18.6443,18.6703,18.6443,18.6703,62444.0
2018-02-22 15:15:00,28.75,28.75,28.65,28.69,115174.0,18.6703,18.6703,18.6053,18.6313,115174.0
2018-02-22 15:20:00,28.69,28.69,28.65,28.68,52640.0,18.6313,18.6313,18.6053,18.6248,52640.0
2018-02-22 15:25:00,28.68,28.7,28.64,28.67,66033.0,18.6248,18.6378,18.5988,18.6183,66033.0
2018-02-22 15:30:00,28.67,28.67,28.62,28.63,133660.0,18.6183,18.6183,18.5858,18.5923,133660.0
2018-02-22 15:35:00,28.63,28.63,28.56,28.58,116143.0,18.5923,18.5923,18.5469,18.5599,116143.0
2018-02-22 15:40:00,28.58,28.6,28.5,28.51,174750.0,18.5599,18.5728,18.5079,18.5144,174750.0
2018-02-22 15:45:00,28.52,28.55,28.46,28.47,168829.0,18.5209,18.5404,18.4819,18.4884,168829.0
2018-02-22 15:50:00,28.48,28.57,28.47,28.55,157969.0,18.4949,18.5534,18.4884,18.5404,157969.0
2018-02-22 15:55:00,28.55,28.58,28.53,28.55,249088.0,18.5404,18.5599,18.5274,18.5404,249088.0
2018-02-23 09:30:00,28.55,28.55,28.38,28.51,163067.0,18.5404,18.5404,18.43,18.5144,163067.0
2018-02-23 09:35:00,28.51,28.55,28.41,28.44,60350.0,18.5144,18.5404,18.4495,18.4689,60350.0
2018-02-23 09:40:00,28.44,28.53,28.41,28.5,65812.0,18.4689,18.5274,18.4495,18.5079,65812.0
2018-02-23 09:45:00,28.5,28.53,28.41,28.43,57801.0,18.5079,18.5274,18.4495,18.4624,57801.0
2018-02-23 09:50:00,28.43,28.51,28.41,28.5,56204.0,18.4624,18.5144,18.4495,18.5079,56204.0
2018-02-23 09:55:00,28.5,28.57,28.49,28.57,47517.0,18.5079,18.5534,18.5014,18.5534,47517.0
2018-02-23 10:00:00,28.56,28.58,28.49,28.54,44527.0,18.5469,18.5599,18.5014,18.5339,44527.0
2018-02-23 10:05:00,28.54,28.54,28.49,28.52,43203.0,18.5339,18.5339,18.5014,18.5209,43203.0
2018-02-23 10:10:00,28.53,28.55,28.48,28.49,32232.0,18.5274,18.5404,18.4949,18.5014,32232.0
2018-02-23 10:15:00,28.48,28.5,28.43,28.46,36743.0,18.4949,18.5079,18.4624,18.4819,36743.0
2018-02-23 10:20:00,28.46,28.5,28.44,28.48,23368.0,18.4819,18.5079,18.4689,18.4949,23368.0
2018-02-23 10:25:00,28.48,28.53,28.47,28.51,31935.0,18.4949,18.5274,18.4884,18.5144,31935.0
2018-02-23 10:30:00,28.51,28.56,28.47,28.55,21427.0,18.5144,18.5469,18.4884,18.5404,21427.0
2018-02-23 10:35:00,28.56,28.59,28.53,28.58,31790.0,18.5469,18.5664,18.5274,18.5599,31790.0
2018-02-23 10:40:00,28.57,28.65,28.56,28.65,41054.0,18.5534,18.6053,18.5469,18.6053,41054.0
2018-02-23 10:45:00,28.65,28.67,28.6,28.6,32130.0,18.6053,18.6183,18.5728,18.5728,32130.0
2018-02-23 10:50:00,28.6,28.64,28.59,28.62,59947.0,18.5728,18.5988,18.5664,18.5858,59947.0
2018-02-23 10:55:00,28.62,28.62,28.57,28.58,26279.0,18.5858,18.5858,18.5534,18.5599,26279.0
2018-02-23 11:00:00,28.58,28.63,28.57,28.63,28057.0,18.5599,18.5923,18.5534,18.5923,28057.0
2018-02-23 11:05:00,28.62,28.62,28.57,28.59,27892.0,18.5858,18.5858,18.5534,18.5664,27892.0
2018-02-23 11:10:00,28.59,28.59,28.54,28.56,21338.0,18.5664,18.5664,18.5339,18.5469,21338.0
2018-02-23 11:15:00,28.56,28.58,28.51,28.51,25823.0,18.5469,18.5599,18.5144,18.5144,25823.0
2018-02-23 11:20:00,28.52,28.58,28.51,28.58,27781.0,18.5209,18.5599,18.5144,18.5599,27781.0
2018-02-23 11:25:00,28.59,28.63,28.58,28.63,36637.0,18.5664,18.5923,18.5599,18.5923,36637.0
2018-02-23 11:30:00,28.63,28.66,28.63,28.63,37965.0,18.5923,18.6118,18.5923,18.5923,37965.0
2018-02-23 11:35:00,28.63,28.66,28.62,28.66,28910.0,18.5923,18.6118,18.5858,18.6118,28910.0
2018-02-23 11:40:00,28.66,28.68,28.64,28.66,34177.0,18.6118,18.6248,18.5988,18.6118,34177.0
2018-02-23 11:45:00,28.66,28.7,28.65,28.69,25815.0,18.6118,18.6378,18.6053,18.6313,25815.0
2018-02-23 11:50:00,28.69,28.82,28.68,28.82,84279.0,18.6313,18.7157,18.6248,18.7157,84279.0
2018-02-23 11:55:00,28.82,28.87,28.78,28.83,249926.0,18.7157,18.7482,18.6897,18.7222,249926.0
2018-02-23 12:00:00,28.83,28.84,28.77,28.78,69241.0,18.7222,18.7287,18.6832,18.6897,69241.0
2018-02-23 12:05:00,28.78,28.82,28.75,28.79,81563.0,18.6897,18.7157,18.6703,18.6962,81563.0
2018-02-23 12:10:00,28.79,28.82,28.72,28.79,115569.0,18.6962,18.7157,18.6508,18.6962,115569.0
2018-02-23 12:15:00,28.79,28.81,28.75,28.79,47567.0,18.6962,18.7092,18.6703,18.6962,47567.0
2018-02-23 12:20:00,28.79,28.79,28.76,28.78,25172.0,18.6962,18.6962,18.6767,18.6897,25172.0
2018-02-23 12:25:00,28.78,28.78,28.72,28.73,66784.0,18.6897,18.6897,18.6508,18.6573,66784.0
2018-02-23 12:30:00,28.73,28.76,28.72,28.75,39598.0,18.6573,18.6767,18.6508,18.6703,39598.0
2018-02-23 12:35:00,28.75,28.75,28.69,28.74,36211.0,18.6703,18.6703,18.6313,18.6638,36211.0
2018-02-23 12:40:00,28.74,28.74,28.7,28.7,23002.0,18.6638,18.6638,18.6378,18.6378,23002.0
2018-02-23 12:45:00,28.71,28.74,28.7,28.74,32647.0,18.6443,18.6638,18.6378,18.6638,32647.0
2018-02-23 12:50:00,28.74,28.74,28.67,28.68,54591.0,18.6638,18.6638,18.6183,18.6248,54591.0
2018-02-23 12:55:00,28.67,28.68,28.61,28.61,40294.0,18.6183,18.6248,18.5793,18.5793,40294.0
2018-02-23 13:00:00,28.62,28.63,28.57,28.58,35310.0,18.5858,18.5923,18.5534,18.5599,35310.0
2018-02-23 13:05:00,28.58,28.58,28.54,28.57,62398.0,18.5599,18.5599,18.5339,18.5534,62398.0
2018-02-23 13:10:00,28.57,28.57,28.53,28.57,67732.0,18.5534,18.5534,18.5274,18.5534,67732.0
2018-02-23 13:15:00,28.57,28.63,28.56,28.63,39351.0,18.5534,18.5923,18.5469,18.5923,39351.0
2018-02-23 13:20:00,28.63,28.64,28.6,28.61,43175.0,18.5923,18.5988,18.5728,18.5793,43175.0
2018-02-23 13:25:00,28.62,28.62,28.58,28.59,29498.0,18.5858,18.5858,18.5599,18.5664,29498.0
2018-02-23 13:30:00,28.59,28.61,28.58,28.61,40648.0,18.5664,18.5793,18.5599,18.5793,40648.0
2018-02-23 13:35:00,28.62,28.62,28.57,28.61,33946.0,18.5858,18.5858,18.5534,18.5793,33946.0
2018-02-23 13:40:00,28.61,28.63,28.58,28.58,51798.0,18.5793,18.5923,18.5599,18.5599,51798.0
2018-02-23 13:45:00,28.59,28.59,28.55,28.57,22733.0,18.5664,18.5664,18.5404,18.5534,22733.0
2018-02-23 13:50:00,28.57,28.62,28.56,28.59,174076.0,18.5534,18.5858,18.5469,18.5664,174076.0
2018-02-23 13:55:00,28.59,28.65,28.58,28.64,43975.0,18.5664,18.6053,18.5599,18.5988,43975.0
2018-02-23 14:00:00,28.65,28.65,28.62,28.63,13060.0,18.6053,18.6053,18.5858,18.5923,13060.0
2018-02-23 14:05:00,28.63,28.64,28.59,28.62,33823.0,18.5923,18.5988,18.5664,18.5858,33823.0
2018-02-23 14:10:00,28.62,28.63,28.58,28.59,48935.0,18.5858,18.5923,18.5599,18.5664,48935.0
2018-02-23 14:15:00,28.59,28.61,28.58,28.58,21517.0,18.5664,18.5793,18.5599,18.5599,21517.0
2018-02-23 14:20:00,28.59,28.63,28.58,28.63,75039.0,18.5664,18.5923,18.5599,18.5923,75039.0
2018-02-23 14:25:00,28.63,28.63,28.6,28.6,28748.0,18.5923,18.5923,18.5728,18.5728,28748.0
2018-02-23 14:30:00,28.61,28.63,28.59,28.63,33102.0,18.5793,18.5923,18.5664,18.5923,33102.0
2018-02-23 14:35:00,28.63,28.64,28.59,28.64,68864.0,18.5923,18.5988,18.5664,18.5988,68864.0
2018-02-23 14:40:00,28.64,28.68,28.63,28.68,28374.0,18.5988,18.6248,18.5923,18.6248,28374.0
2018-02-23 14:45:00,28.68,28.7,28.67,28.7,57913.0,18.6248,18.6378,18.6183,18.6378,57913.0
2018-02-23 14:50:00,28.7,28.72,28.69,28.69,50285.0,18.6378,18.6508,18.6313,18.6313,50285.0
2018-02-23 14:55:00,28.68,28.69,28.64,28.67,56144.0,18.6248,18.6313,18.5988,18.6183,56144.0
2018-02-23 15:00:00,28.67,28.71,28.67,28.7,44630.0,18.6183,18.6443,18.6183,18.6378,44630.0
2018-02-23 15:05:00,28.71,28.76,28.71,28.75,49057.0,18.6443,18.6767,18.6443,18.6703,49057.0
2018-02-23 15:10:00,28.75,28.75,28.68,28.68,36877.0,18.6703,18.6703,18.6248,18.6248,36877.0
2018-02-23 15:15:00,28.68,28.7,28.67,28.7,75767.0,18.6248,18.6378,18.6183,18.6378,75767.0
2018-02-23 15:20:00,28.7,28.7,28.66,28.69,100974.0,18.6378,18.6378,18.6118,18.6313,100974.0
2018-02-23 15:25:00,28.69,28.72,28.67,28.69,83235.0,18.6313,18.6508,18.6183,18.6313,83235.0
2018-02-23 15:30:00,28.7,28.7,28.63,28.64,75882.0,18.6378,18.6378,18.5923,18.5988,75882.0
2018-02-23 15:35:00,28.64,28.69,28.63,28.67,71053.0,18.5988,18.6313,18.5923,18.6183,71053.0
2018-02-23 15:40:00,28.68,28.68,28.65,28.68,118777.0,18.6248,18.6248,18.6053,18.6248,118777.0
2018-02-23 15:45:00,28.68,28.72,28.67,28.69,184801.0,18.6248,18.6508,18.6183,18.6313,184801.0
2018-02-23 15:50:00,28.69,28.7,28.67,28.69,154163.0,18.6313,18.6378,18.6183,18.6313,154163.0
2018-02-23 15:55:00,28.69,28.73,28.67,28.73,318961.0,18.6313,18.6573,18.6183,18.6573,318961.0
2018-02-26 09:30:00,28.88,28.89,28.62,28.62,104871.0,18.7547,18.7612,18.5858,18.5858,104871.0
2018-02-26 09:35:00,28.61,28.67,28.54,28.56,63661.0,18.5793,18.6183,18.5339,18.5469,63661.0
2018-02-26 09:40:00,28.56,28.56,28.43,28.43,39066.0,18.5469,18.5469,18.4624,18.4624,39066.0
2018-02-26 09:45:00,28.43,28.44,28.35,28.37,31105.0,18.4624,18.4689,18.4105,18.4235,31105.0
2018-02-26 09:50:00,28.37,28.41,28.35,28.35,63660.0,18.4235,18.4495,18.4105,18.4105,63660.0
2018-02-26 09:55:00,28.35,28.36,28.24,28.29,66727.0,18.4105,18.417,18.3391,18.3715,66727.0
2018-02-26 10:00:00,28.28,28.28,28.18,28.18,75528.0,18.365,18.365,18.3001,18.3001,75528.0
2018-02-26 10:05:00,28.19,28.19,28.13,28.15,94650.0,18.3066,18.3066,18.2676,18.2806,94650.0
2018-02-26 10:10:00,28.15,28.16,28.05,28.05,75551.0,18.2806,18.2871,18.2157,18.2157,75551.0
2018-02-26 10:15:00,28.05,28.2,28.02,28.18,80806.0,18.2157,18.3131,18.1962,18.3001,80806.0
2018-02-26 10:20:00,28.17,28.24,28.15,28.24,47215.0,18.2936,18.3391,18.2806,18.3391,47215.0
2018-02-26 10:25:00,28.23,28.24,28.14,28.17,51774.0,18.3326,18.3391,18.2741,18.2936,51774.0
2018-02-26 10:30:00,28.16,28.21,28.15,28.18,49404.0,18.2871,18.3196,18.2806,18.3001,49404.0
2018-02-26 10:35:00,28.18,28.24,28.17,28.23,55103.0,18.3001,18.3391,18.2936,18.3326,55103.0
2018-02-26 10:40:00,28.24,28.34,28.23,28.3,74681.0,18.3391,18.404,18.3326,18.378,74681.0
2018-02-26 10:45:00,28.3,28.33,28.29,28.3,44619.0,18.378,18.3975,18.3715,18.378,44619.0
2018-02-26 10:50:00,28.31,28.31,28.25,28.29,55669.0,18.3845,18.3845,18.3456,18.3715,55669.0
2018-02-26 10:55:00,28.29,28.29,28.24,28.29,46812.0,18.3715,18.3715,18.3391,18.3715,46812.0
2018-02-26 11:00:00,28.29,28.3,28.26,28.29,72944.0,18.3715,18.378,18.352,18.3715,72944.0
2018-02-26 11:05:00,28.28,28.35,28.27,28.34,60615.0,18.365,18.4105,18.3585,18.404,60615.0
2018-02-26 11:10:00,28.34,28.35,28.32,28.35,48369.0,18.404,18.4105,18.391,18.4105,48369.0
2018-02-26 11:15:00,28.35,28.35,28.3,28.34,56350.0,18.4105,18.4105,18.378,18.404,56350.0
2018-02-26 11:20:00,28.33,28.33,28.27,28.28,53273.0,18.3975,18.3975,18.3585,18.365,53273.0
2018-02-26 11:25:00,28.28,28.3,28.25,28.29,43820.0,18.365,18.378,18.3456,18.3715,43820.0
2018-02-26 11:30:00,28.29,28.31,28.28,28.28,31154.0,18.3715,18.3845,18.365,18.365,31154.0
2018-02-26 11:35:00,28.28,28.31,28.26,28.31,31212.0,18.365,18.3845,18.352,18.3845,31212.0
2018-02-26 11:40:00,28.31,28.32,28.28,28.29,41391.0,18.3845,18.391,18.365,18.3715,41391.0
2018-02-26 11:45:00,28.29,28.3,28.29,28.29,13463.0,18.3715,18.378,18.3715,18.3715,13463.0
2018-02-26 11:50:00,28.29,28.31,28.24,28.24,36397.0,18.3715,18.3845,18.3391,18.3391,36397.0
2018-02-26 11:55:00,28.25,28.26,28.24,28.26,39894.0,18.3456,18.352,18.3391,18.352,39894.0
2018-02-26 12:00:00,28.27,28.28,28.26,28.27,23780.0,18.3585,18.365,18.352,18.3585,23780.0
2018-02-26 12:05:00,28.27,28.34,28.26,28.34,38669.0,18.3585,18.404,18.352,18.404,38669.0
2018-02-26 12:10:00,28.34,28.37,28.33,28.37,27231.0,18.404,18.4235,18.3975,18.4235,27231.0
2018-02-26 12:15:00,28.37,28.41,28.36,28.39,62527.0,18.4235,18.4495,18.417,18.4365,62527.0
2018-02-26 12:20:00,28.39,28.4,28.37,28.38,43406.0,18.4365,18.443,18.4235,18.43,43406.0
2018-02-26 12:25:00,28.37,28.39,28.36,28.36,33862.0,18.4235,18.4365,18.417,18.417,33862.0
2018-02-26 12:30:00,28.37,28.37,28.32,28.34,52784.0,18.4235,18.4235,18.391,18.404,52784.0
2018-02-26 12:35:00,28.34,28.35,28.32,28.35,33926.0,18.404,18.4105,18.391,18.4105,33926.0
2018-02-26 12:40:00,28.35,28.35,28.31,28.34,40122.0,18.4105,18.4105,18.3845,18.404,40122.0
2018-02-26 12:45:00,28.34,28.38,28.33,28.38,45828.0,18.404,18.43,18.3975,18.43,45828.0
2018-02-26 12:50:00,28.38,28.39,28.37,28.39,30191.0,18.43,18.4365,18.4235,18.4365,30191.0
2018-02-26 12:55:00,28.39,28.44,28.39,28.44,49881.0,18.4365,18.4689,18.4365,18.4689,49881.0
2018-02-26 13:00:00,28.44,28.44,28.42,28.42,41150.0,18.4689,18.4689,18.456,18.456,41150.0
2018-02-26 13:05:00,28.43,28.43,28.4,28.42,24497.0,18.4624,18.4624,18.443,18.456,24497.0
2018-02-26 13:10:00,28.41,28.42,28.4,28.41,24464.0,18.4495,18.456,18.443,18.4495,24464.0
2018-02-26 13:15:00,28.4,28.41,28.37,28.39,39714.0,18.443,18.4495,18.4235,18.4365,39714.0
2018-02-26 13:20:00,28.4,28.41,28.37,28.4,41160.0,18.443,18.4495,18.4235,18.443,41160.0
2018-02-26 13:25:00,28.4,28.42,28.38,28.42,32311.0,18.443,18.456,18.43,18.456,32311.0
2018-02-26 13:30:00,28.43,28.45,28.41,28.44,34633.0,18.4624,18.4754,18.4495,18.4689,34633.0
2018-02-26 13:35:00,28.44,28.44,28.42,28.43,17400.0,18.4689,18.4689,18.456,18.4624,17400.0
2018-02-26 13:40:00,28.43,28.44,28.41,28.44,40719.0,18.4624,18.4689,18.4495,18.4689,40719.0
2018-02-26 13:45:00,28.44,28.44,28.39,28.4,32146.0,18.4689,18.4689,18.4365,18.443,32146.0
2018-02-26 13:50:00,28.39,28.4,28.38,28.4,70747.0,18.4365,18.443,18.43,18.443,70747.0
2018-02-26 13:55:00,28.4,28.42,28.38,28.42,31052.0,18.443,18.456,18.43,18.456,31052.0
2018-02-26 14:00:00,28.42,28.42,28.41,28.42,16459.0,18.456,18.456,18.4495,18.456,16459.0
2018-02-26 14:05:00,28.42,28.43,28.39,28.4,49501.0,18.456,18.4624,18.4365,18.443,49501.0
2018-02-26 14:10:00,28.4,28.4,28.38,28.39,27015.0,18.443,18.443,18.43,18.4365,27015.0
2018-02-26 14:15:00,28.39,28.4,28.35,28.36,34985.0,18.4365,18.443,18.4105,18.417,34985.0
2018-02-26 14:20:00,28.35,28.36,28.34,28.34,20807.0,18.4105,18.417,18.404,18.404,20807.0
2018-02-26 14:25:00,28.34,28.35,28.33,28.34,27193.0,18.404,18.4105,18.3975,18.404,27193.0
2018-02-26 14:30:00,28.34,28.41,28.33,28.41,52668.0,18.404,18.4495,18.3975,18.4495,52668.0
2018-02-26 14:35:00,28.41,28.41,28.37,28.37,37783.0,18.4495,18.4495,18.4235,18.4235,37783.0
2018-02-26 14:40:00,28.37,28.38,28.36,28.38,31639.0,18.4235,18.43,18.417,18.43,31639.0
2018-02-26 14:45:00,28.37,28.38,28.36,28.36,20430.0,18.4235,18.43,18.417,18.417,20430.0
2018-02-26 14:50:00,28.36,28.43,28.35,28.43,59014.0,18.417,18.4624,18.4105,18.4624,59014.0
2018-02-26 14:55:00,28.43,28.43,28.42,28.43,45748.0,18.4624,18.4624,18.456,18.4624,45748.0
2018-02-26 15:00:00,28.43,28.44,28.42,28.44,36939.0,18.4624,18.4689,18.456,18.4689,36939.0
2018-02-26 15:05:00,28.44,28.49,28.43,28.49,62222.0,18.4689,18.5014,18.4624,18.5014,62222.0
2018-02-26 15:10:00,28.49,28.5,28.48,28.5,48663.0,18.5014,18.5079,18.4949,18.5079,48663.0
2018-02-26 15:15:00,28.5,28.5,28.45,28.46,80129.0,18.5079,18.5079,18.4754,18.4819,80129.0
2018-02-26 15:20:00,28.46,28.5,28.44,28.5,121900.0,18.4819,18.5079,18.4689,18.5079,121900.0
2018-02-26 15:25:00,28.5,28.51,28.46,28.46,90923.0,18.5079,18.5144,18.4819,18.4819,90923.0
2018-02-26 15:30:00,28.46,28.47,28.42,28.46,122375.0,18.4819,18.4884,18.456,18.4819,122375.0
2018-02-26 15:35:00,28.45,28.45,28.41,28.44,88756.0,18.4754,18.4754,18.4495,18.4689,88756.0
2018-02-26 15:40:00,28.44,28.45,28.37,28.38,81250.0,18.4689,18.4754,18.4235,18.43,81250.0
2018-02-26 15:45:00,28.38,28.41,28.38,28.39,101994.0,18.43,18.4495,18.43,18.4365,101994.0
2018-02-26 15:50:00,28.39,28.4,28.37,28.4,123562.0,18.4365,18.443,18.4235,18.443,123562.0
2018-02-26 15:55:00,28.39,28.41,28.37,28.4,385618.0,18.4365,18.4495,18.4235,18.443,385618.0
2018-02-27 09:30:00,28.41,28.51,28.31,28.32,54284.0,18.4495,18.5144,18.3845,18.391,54284.0
2018-02-27 09:35:00,28.32,28.38,28.3,28.31,51826.0,18.391,18.43,18.378,18.3845,51826.0
2018-02-27 09:40:00,28.3,28.37,28.28,28.33,47729.0,18.378,18.4235,18.365,18.3975,47729.0
2018-02-27 09:45:00,28.33,28.35,28.3,28.34,39182.0,18.3975,18.4105,18.378,18.404,39182.0
2018-02-27 09:50:00,28.35,28.39,28.32,28.34,69368.0,18.4105,18.4365,18.391,18.404,69368.0
2018-02-27 09:55:00,28.34,28.35,28.31,28.34,40474.0,18.404,18.4105,18.3845,18.404,40474.0
2018-02-27 10:00:00,28.35,28.42,28.35,28.39,41247.0,18.4105,18.456,18.4105,18.4365,41247.0
2018-02-27 10:05:00,28.38,28.39,28.34,28.36,33927.0,18.43,18.4365,18.404,18.417,33927.0
2018-02-27 10:10:00,28.37,28.45,28.36,28.42,65095.0,18.4235,18.4754,18.417,18.456,65095.0
2018-02-27 10:15:00,28.42,28.46,28.39,28.46,31039.0,18.456,18.4819,18.4365,18.4819,31039.0
2018-02-27 10:20:00,28.46,28.49,28.45,28.48,41965.0,18.4819,18.5014,18.4754,18.4949,41965.0
2018-02-27 10:25:00,28.48,28.48,28.41,28.41,49327.0,18.4949,18.4949,18.4495,18.4495,49327.0
2018-02-27 10:30:00,28.41,28.41,28.31,28.31,47810.0,18.4495,18.4495,18.3845,18.3845,47810.0
2018-02-27 10:35:00,28.31,28.35,28.26,28.27,39959.0,18.3845,18.4105,18.352,18.3585,39959.0
2018-02-27 10:40:00,28.28,28.34,28.28,28.3,59793.0,18.365,18.404,18.365,18.378,59793.0
2018-02-27 10:45:00,28.3,28.35,28.28,28.29,75733.0,18.378,18.4105,18.365,18.3715,75733.0
2018-02-27 10:50:00,28.29,28.32,28.26,28.27,73899.0,18.3715,18.391,18.352,18.3585,73899.0
2018-02-27 10:55:00,28.26,28.29,28.21,28.28,27729.0,18.352,18.3715,18.3196,18.365,27729.0
2018-02-27 11:00:00,28.28,28.31,28.24,28.3,42023.0,18.365,18.3845,18.3391,18.378,42023.0
2018-02-27 11:05:00,28.3,28.33,28.28,28.32,32643.0,18.378,18.3975,18.365,18.391,32643.0
2018-02-27 11:10:00,28.33,28.39,28.32,28.33,27488.0,18.3975,18.4365,18.391,18.3975,27488.0
2018-02-27 11:15:00,28.33,28.36,28.3,28.32,39021.0,18.3975,18.417,18.378,18.391,39021.0
2018-02-27 11:20:00,28.31,28.32,28.25,28.28,46524.0,18.3845,18.391,18.3456,18.365,46524.0
2018-02-27 11:25:00,28.28,28.29,28.24,28.25,34933.0,18.365,18.3715,18.3391,18.3456,34933.0
2018-02-27 11:30:00,28.25,28.35,28.23,28.32,36738.0,18.3456,18.4105,18.3326,18.391,36738.0
2018-02-27 11:35:00,28.32,28.33,28.26,28.27,30750.0,18.391,18.3975,18.352,18.3585,30750.0
2018-02-27 11:40:00,28.27,28.31,28.25,28.3,43241.0,18.3585,18.3845,18.3456,18.378,43241.0
2018-02-27 11:45:00,28.31,28.36,28.28,28.36,96128.0,18.3845,18.417,18.365,18.417,96128.0
2018-02-27 11:50:00,28.37,28.4,28.36,28.39,91614.0,18.4235,18.443,18.417,18.4365,91614.0
2018-02-27 11:55:00,28.4,28.42,28.35,28.38,73706.0,18.443,18.456,18.4105,18.43,73706.0
2018-02-27 12:00:00,28.38,28.44,28.37,28.4,43721.0,18.43,18.4689,18.4235,18.443,43721.0
2018-02-27 12:05:00,28.4,28.43,28.39,28.41,44301.0,18.443,18.4624,18.4365,18.4495,44301.0
2018-02-27 12:10:00,28.41,28.42,28.39,28.41,45396.0,18.4495,18.456,18.4365,18.4495,45396.0
2018-02-27 12:15:00,28.41,28.44,28.39,28.43,36725.0,18.4495,18.4689,18.4365,18.4624,36725.0
2018-02-27 12:20:00,28.42,28.43,28.39,28.4,61719.0,18.456,18.4624,18.4365,18.443,61719.0
2018-02-27 12:25:00,28.39,28.47,28.39,28.46,24904.0,18.4365,18.4884,18.4365,18.4819,24904.0
2018-02-27 12:30:00,28.46,28.54,28.46,28.52,96730.0,18.4819,18.5339,18.4819,18.5209,96730.0
2018-02-27 12:35:00,28.52,28.6,28.51,28.59,115966.0,18.5209,18.5728,18.5144,18.5664,115966.0
2018-02-27 12:40:00,28.58,28.63,28.57,28.57,72330.0,18.5599,18.5923,18.5534,18.5534,72330.0
2018-02-27 12:45:00,28.58,28.63,28.57,28.62,53996.0,18.5599,18.5923,18.5534,18.5858,53996.0
2018-02-27 12:50:00,28.62,28.72,28.62,28.69,133113.0,18.5858,18.6508,18.5858,18.6313,133113.0
2018-02-27 12:55:00,28.69,28.74,28.68,28.73,42643.0,18.6313,18.6638,18.6248,18.6573,42643.0
2018-02-27 13:00:00,28.72,28.73,28.66,28.69,172652.0,18.6508,18.6573,18.6118,18.6313,172652.0
2018-02-27 13:05:00,28.69,28.71,28.68,28.71,45709.0,18.6313,18.6443,18.6248,18.6443,45709.0
2018-02-27 13:10:00,28.71,28.71,28.64,28.65,48541.0,18.6443,18.6443,18.5988,18.6053,48541.0
2018-02-27 13:15:00,28.64,28.67,28.62,28.67,35187.0,18.5988,18.6183,18.5858,18.6183,35187.0
2018-02-27 13:20:00,28.67,28.67,28.64,28.65,69126.0,18.6183,18.6183,18.5988,18.6053,69126.0
2018-02-27 13:25:00,28.65,28.7,28.64,28.7,44258.0,18.6053,18.6378,18.5988,18.6378,44258.0
2018-02-27 13:30:00,28.7,28.7,28.67,28.68,65323.0,18.6378,18.6378,18.6183,18.6248,65323.0
2018-02-27 13:35:00,28.68,28.73,28.68,28.71,59618.0,18.6248,18.6573,18.6248,18.6443,59618.0
2018-02-27 13:40:00,28.7,28.73,28.69,28.73,91066.0,18.6378,18.6573,18.6313,18.6573,91066.0
2018-02-27 13:45:00,28.74,28.76,28.71,28.71,109585.0,18.6638,18.6767,18.6443,18.6443,109585.0
2018-02-27 13:50:00,28.71,28.73,28.7,28.73,77196.0,18.6443,18.6573,18.6378,18.6573,77196.0
2018-02-27 13:55:00,28.73,28.73,28.7,28.7,51692.0,18.6573,18.6573,18.6378,18.6378,51692.0
2018-02-27 14:00:00,28.71,28.72,28.67,28.69,128229.0,18.6443,18.6508,18.6183,18.6313,128229.0
2018-02-27 14:05:00,28.68,28.7,28.63,28.66,65237.0,18.6248,18.6378,18.5923,18.6118,65237.0
2018-02-27 14:10:00,28.67,28.67,28.62,28.65,57049.0,18.6183,18.6183,18.5858,18.6053,57049.0
2018-02-27 14:15:00,28.65,28.66,28.6,28.61,47447.0,18.6053,18.6118,18.5728,18.5793,47447.0
2018-02-27 14:20:00,28.6,28.63,28.6,28.61,55502.0,18.5728,18.5923,18.5728,18.5793,55502.0
2018-02-27 14:25:00,28.61,28.7,28.6,28.7,76097.0,18.5793,18.6378,18.5728,18.6378,76097.0
2018-02-27 14:30:00,28.7,28.73,28.65,28.72,77175.0,18.6378,18.6573,18.6053,18.6508,77175.0
2018-02-27 14:35:00,28.72,28.72,28.69,28.7,65609.0,18.6508,18.6508,18.6313,18.6378,65609.0
2018-02-27 14:40:00,28.7,28.7,28.66,28.67,57851.0,18.6378,18.6378,18.6118,18.6183,57851.0
2018-02-27 14:45:00,28.67,28.68,28.62,28.62,69126.0,18.6183,18.6248,18.5858,18.5858,69126.0
2018-02-27 14:50:00,28.62,28.67,28.62,28.63,145704.0,18.5858,18.6183,18.5858,18.5923,145704.0
2018-02-27 14:55:00,28.63,28.64,28.6,28.6,76958.0,18.5923,18.5988,18.5728,18.5728,76958.0
2018-02-27 15:00:00,28.6,28.62,28.57,28.57,59961.0,18.5728,18.5858,18.5534,18.5534,59961.0
2018-02-27 15:05:00,28.57,28.58,28.54,28.56,78230.0,18.5534,18.5599,18.5339,18.5469,78230.0
2018-02-27 15:10:00,28.55,28.6,28.55,28.57,89363.0,18.5404,18.5728,18.5404,18.5534,89363.0
2018-02-27 15:15:00,28.58,28.59,28.56,28.56,157231.0,18.5599,18.5664,18.5469,18.5469,157231.0
2018-02-27 15:20:00,28.56,28.57,28.51,28.54,172700.0,18.5469,18.5534,18.5144,18.5339,172700.0
2018-02-27 15:25:00,28.53,28.54,28.44,28.46,144132.0,18.5274,18.5339,18.4689,18.4819,144132.0
2018-02-27 15:30:00,28.46,28.5,28.4,28.41,110585.0,18.4819,18.5079,18.443,18.4495,110585.0
2018-02-27 15:35:00,28.41,28.44,28.34,28.36,119583.0,18.4495,18.4689,18.404,18.417,119583.0
2018-02-27 15:40:00,28.36,28.44,28.35,28.39,238914.0,18.417,18.4689,18.4105,18.4365,238914.0
2018-02-27 15:45:00,28.39,28.49,28.36,28.46,212104.0,18.4365,18.5014,18.417,18.4819,212104.0
2018-02-27 15:50:00,28.46,28.47,28.4,28.41,238536.0,18.4819,18.4884,18.443,18.4495,238536.0
2018-02-27 15:55:00,28.42,28.43,28.35,28.35,505887.0,18.456,18.4624,18.4105,18.4105,505887.0
2018-02-28 09:30:00,28.45,28.56,28.43,28.45,57469.0,18.4754,18.5469,18.4624,18.4754,57469.0
2018-02-28 09:35:00,28.45,28.45,28.39,28.44,45944.0,18.4754,18.4754,18.4365,18.4689,45944.0
2018-02-28 09:40:00,28.44,28.47,28.34,28.37,51241.0,18.4689,18.4884,18.404,18.4235,51241.0
2018-02-28 09:45:00,28.37,28.4,28.29,28.3,74385.0,18.4235,18.443,18.3715,18.378,74385.0
2018-02-28 09:50:00,28.3,28.31,28.25,28.29,63959.0,18.378,18.3845,18.3456,18.3715,63959.0
2018-02-28 09:55:00,28.29,28.32,28.26,28.3,60139.0,18.3715,18.391,18.352,18.378,60139.0
2018-02-28 10:00:00,28.29,28.3,28.21,28.21,60753.0,18.3715,18.378,18.3196,18.3196,60753.0
2018-02-28 10:05:00,28.21,28.22,28.16,28.17,37834.0,18.3196,18.3261,18.2871,18.2936,37834.0
2018-02-28 10:10:00,28.18,28.2,28.16,28.17,53249.0,18.3001,18.3131,18.2871,18.2936,53249.0
2018-02-28 10:15:00,28.17,28.23,28.16,28.2,55262.0,18.2936,18.3326,18.2871,18.3131,55262.0
2018-02-28 10:20:00,28.21,28.21,28.16,28.19,28644.0,18.3196,18.3196,18.2871,18.3066,28644.0
2018-02-28 10:25:00,28.2,28.26,28.2,28.24,57123.0,18.3131,18.352,18.3131,18.3391,57123.0
2018-02-28 10:30:00,28.23,28.26,28.19,28.21,65964.0,18.3326,18.352,18.3066,18.3196,65964.0
2018-02-28 10:35:00,28.21,28.24,28.14,28.14,45256.0,18.3196,18.3391,18.2741,18.2741,45256.0
2018-02-28 10:40:00,28.13,28.18,28.09,28.1,41332.0,18.2676,18.3001,18.2417,18.2481,41332.0
2018-02-28 10:45:00,28.1,28.16,28.08,28.14,33397.0,18.2481,18.2871,18.2352,18.2741,33397.0
2018-02-28 10:50:00,28.15,28.17,28.12,28.13,66418.0,18.2806,18.2936,18.2611,18.2676,66418.0
2018-02-28 10:55:00,28.13,28.16,28.07,28.1,85066.0,18.2676,18.2871,18.2287,18.2481,85066.0
2018-02-28 11:00:00,28.11,28.11,28.07,28.1,57322.0,18.2546,18.2546,18.2287,18.2481,57322.0
2018-02-28 11:05:00,28.1,28.12,28.08,28.09,57006.0,18.2481,18.2611,18.2352,18.2417,57006.0
2018-02-28 11:10:00,28.09,28.09,28.02,28.05,48281.0,18.2417,18.2417,18.1962,18.2157,48281.0
2018-02-28 11:15:00,28.05,28.09,28.04,28.09,44082.0,18.2157,18.2417,18.2092,18.2417,44082.0
2018-02-28 11:20:00,28.08,28.09,28.05,28.08,39062.0,18.2352,18.2417,18.2157,18.2352,39062.0
2018-02-28 11:25:00,28.07,28.12,28.05,28.09,45930.0,18.2287,18.2611,18.2157,18.2417,45930.0
2018-02-28 11:30:00,28.1,28.1,28.07,28.09,44663.0,18.2481,18.2481,18.2287,18.2417,44663.0
2018-02-28 11:35:00,28.08,28.12,28.07,28.12,21029.0,18.2352,18.2611,18.2287,18.2611,21029.0
2018-02-28 11:40:00,28.12,28.16,28.09,28.12,37955.0,18.2611,18.2871,18.2417,18.2611,37955.0
2018-02-28 11:45:00,28.13,28.13,28.08,28.12,45252.0,18.2676,18.2676,18.2352,18.2611,45252.0
2018-02-28 11:50:00,28.12,28.16,28.12,28.16,26599.0,18.2611,18.2871,18.2611,18.2871,26599.0
2018-02-28 11:55:00,28.15,28.22,28.15,28.21,50297.0,18.2806,18.3261,18.2806,18.3196,50297.0
2018-02-28 12:00:00,28.21,28.23,28.19,28.2,41406.0,18.3196,18.3326,18.3066,18.3131,41406.0
2018-02-28 12:05:00,28.2,28.23,28.19,28.22,28097.0,18.3131,18.3326,18.3066,18.3261,28097.0
2018-02-28 12:10:00,28.23,28.23,28.19,28.21,52542.0,18.3326,18.3326,18.3066,18.3196,52542.0
2018-02-28 12:15:00,28.2,28.21,28.18,28.19,36101.0,18.3131,18.3196,18.3001,18.3066,36101.0
2018-02-28 12:20:00,28.19,28.19,28.17,28.18,34737.0,18.3066,18.3066,18.2936,18.3001,34737.0
2018-02-28 12:25:00,28.19,28.2,28.16,28.16,26749.0,18.3066,18.3131,18.2871,18.2871,26749.0
2018-02-28 12:30:00,28.16,28.19,28.15,28.18,23401.0,18.2871,18.3066,18.2806,18.3001,23401.0
2018-02-28 12:35:00,28.18,28.26,28.18,28.25,57562.0,18.3001,18.352,18.3001,18.3456,57562.0
2018-02-28 12:40:00,28.24,28.25,28.21,28.21,47959.0,18.3391,18.3456,18.3196,18.3196,47959.0
2018-02-28 12:45:00,28.2,28.29,28.2,28.26,28224.0,18.3131,18.3715,18.3131,18.352,28224.0
2018-02-28 12:50:00,28.26,28.28,28.25,28.27,25283.0,18.352,18.365,18.3456,18.3585,25283.0
2018-02-28 12:55:00,28.27,28.27,28.23,28.23,23560.0,18.3585,18.3585,18.3326,18.3326,23560.0
2018-02-28 13:00:00,28.23,28.23,28.2,28.22,30578.0,18.3326,18.3326,18.3131,18.3261,30578.0
2018-02-28 13:05:00,28.22,28.24,28.2,28.22,27715.0,18.3261,18.3391,18.3131,18.3261,27715.0
2018-02-28 13:10:00,28.21,28.24,28.19,28.2,27304.0,18.3196,18.3391,18.3066,18.3131,27304.0
2018-02-28 13:15:00,28.2,28.22,28.19,28.22,24076.0,18.3131,18.3261,18.3066,18.3261,24076.0
2018-02-28 13:20:00,28.21,28.22,28.19,28.21,37240.0,18.3196,18.3261,18.3066,18.3196,37240.0
2018-02-28 13:25:00,28.21,28.21,28.18,28.2,15442.0,18.3196,18.3196,18.3001,18.3131,15442.0
2018-02-28 13:30:00,28.2,28.21,28.18,28.2,43861.0,18.3131,18.3196,18.3001,18.3131,43861.0
2018-02-28 13:35:00,28.2,28.2,28.13,28.14,31722.0,18.3131,18.3131,18.2676,18.2741,31722.0
2018-02-28 13:40:00,28.13,28.18,28.13,28.17,28621.0,18.2676,18.3001,18.2676,18.2936,28621.0
2018-02-28 13:45:00,28.16,28.17,28.09,28.1,81689.0,18.2871,18.2936,18.2417,18.2481,81689.0
2018-02-28 13:50:00,28.1,28.13,28.09,28.13,31888.0,18.2481,18.2676,18.2417,18.2676,31888.0
2018-02-28 13:55:00,28.12,28.17,28.11,28.15,90222.0,18.2611,18.2936,18.2546,18.2806,90222.0
2018-02-28 14:00:00,28.15,28.2,28.15,28.18,26858.0,18.2806,18.3131,18.2806,18.3001,26858.0
2018-02-28 14:05:00,28.19,28.19,28.11,28.12,31178.0,18.3066,18.3066,18.2546,18.2611,31178.0
2018-02-28 14:10:00,28.11,28.12,28.08,28.11,54922.0,18.2546,18.2611,18.2352,18.2546,54922.0
2018-02-28 14:15:00,28.1,28.13,28.1,28.11,45910.0,18.2481,18.2676,18.2481,18.2546,45910.0
2018-02-28 14:20:00,28.11,28.12,28.09,28.09,37899.0,18.2546,18.2611,18.2417,18.2417,37899.0
2018-02-28 14:25:00,28.09,28.1,28.07,28.08,44462.0,18.2417,18.2481,18.2287,18.2352,44462.0
2018-02-28 14:30:00,28.08,28.08,28.0,28.01,39962.0,18.2352,18.2352,18.1832,18.1897,39962.0
2018-02-28 14:35:00,28.0,28.03,27.99,27.99,93139.0,18.1832,18.2027,18.1767,18.1767,93139.0
2018-02-28 14:40:00,28.0,28.0,27.96,27.99,106244.0,18.1832,18.1832,18.1572,18.1767,106244.0
2018-02-28 14:45:00,27.98,28.02,27.97,28.01,40886.0,18.1702,18.1962,18.1637,18.1897,40886.0
2018-02-28 14:50:00,28.0,28.02,27.99,27.99,48988.0,18.1832,18.1962,18.1767,18.1767,48988.0
2018-02-28 14:55:00,27.99,28.01,27.95,27.98,74373.0,18.1767,18.1897,18.1507,18.1702,74373.0
2018-02-28 15:00:00,27.98,28.01,27.96,27.99,67537.0,18.1702,18.1897,18.1572,18.1767,67537.0
2018-02-28 15:05:00,27.99,28.02,27.95,28.02,48675.0,18.1767,18.1962,18.1507,18.1962,48675.0
2018-02-28 15:10:00,28.02,28.02,27.96,27.98,51447.0,18.1962,18.1962,18.1572,18.1702,51447.0
2018-02-28 15:15:00,27.99,27.99,27.87,27.91,115143.0,18.1767,18.1767,18.0988,18.1248,115143.0
2018-02-28 15:20:00,27.91,27.92,27.82,27.82,83194.0,18.1248,18.1313,18.0663,18.0663,83194.0
2018-02-28 15:25:00,27.82,27.85,27.8,27.84,61682.0,18.0663,18.0858,18.0533,18.0793,61682.0
2018-02-28 15:30:00,27.85,27.92,27.84,27.9,155699.0,18.0858,18.1313,18.0793,18.1183,155699.0
2018-02-28 15:35:00,27.89,27.95,27.88,27.95,66759.0,18.1118,18.1507,18.1053,18.1507,66759.0
2018-02-28 15:40:00,27.95,27.95,27.87,27.89,127946.0,18.1507,18.1507,18.0988,18.1118,127946.0
2018-02-28 15:45:00,27.89,27.89,27.78,27.8,152461.0,18.1118,18.1118,18.0403,18.0533,152461.0
2018-02-28 15:50:00,27.8,27.81,27.77,27.79,185247.0,18.0533,18.0598,18.0338,18.0468,185247.0
2018-02-28 15:55:00,27.79,27.81,27.75,27.76,399613.0,18.0468,18.0598,18.0209,18.0273,399613.0
2018-03-01 09:30:00,27.7,27.75,27.63,27.64,94093.0,17.9884,18.0209,17.9429,17.9494,94093.0
2018-03-01 09:35:00,27.63,27.63,27.54,27.6,79591.0,17.9429,17.9429,17.8845,17.9234,79591.0
2018-03-01 09:40:00,27.6,27.62,27.57,27.6,97164.0,17.9234,17.9364,17.904,17.9234,97164.0
2018-03-01 09:45:00,27.61,27.67,27.58,27.62,76393.0,17.9299,17.9689,17.9105,17.9364,76393.0
2018-03-01 09:50:00,27.62,27.66,27.54,27.54,106963.0,17.9364,17.9624,17.8845,17.8845,106963.0
2018-03-01 09:55:00,27.54,27.58,27.5,27.57,158436.0,17.8845,17.9105,17.8585,17.904,158436.0
2018-03-01 10:00:00,27.57,27.62,27.55,27.61,93104.0,17.904,17.9364,17.891,17.9299,93104.0
2018-03-01 10:05:00,27.61,27.61,27.56,27.59,104463.0,17.9299,17.9299,17.8975,17.917,104463.0
2018-03-01 10:10:00,27.59,27.6,27.54,27.6,92623.0,17.917,17.9234,17.8845,17.9234,92623.0
2018-03-01 10:15:00,27.6,27.68,27.59,27.63,149528.0,17.9234,17.9754,17.917,17.9429,149528.0
2018-03-01 10:20:00,27.64,27.64,27.54,27.57,75384.0,17.9494,17.9494,17.8845,17.904,75384.0
2018-03-01 10:25:00,27.58,27.6,27.51,27.6,44789.0,17.9105,17.9234,17.865,17.9234,44789.0
2018-03-01 10:30:00,27.6,27.71,27.6,27.71,47302.0,17.9234,17.9949,17.9234,17.9949,47302.0
2018-03-01 10:35:00,27.71,27.77,27.65,27.69,39437.0,17.9949,18.0338,17.9559,17.9819,39437.0
2018-03-01 10:40:00,27.69,27.74,27.59,27.59,78008.0,17.9819,18.0144,17.917,17.917,78008.0
2018-03-01 10:45:00,27.6,27.63,27.57,27.58,39081.0,17.9234,17.9429,17.904,17.9105,39081.0
2018-03-01 10:50:00,27.58,27.59,27.53,27.59,43476.0,17.9105,17.917,17.878,17.917,43476.0
2018-03-01 10:55:00,27.58,27.59,27.48,27.52,91474.0,17.9105,17.917,17.8455,17.8715,91474.0
2018-03-01 11:00:00,27.52,27.55,27.48,27.51,125667.0,17.8715,17.891,17.8455,17.865,125667.0
2018-03-01 11:05:00,27.52,27.53,27.48,27.49,55963.0,17.8715,17.878,17.8455,17.852,55963.0
2018-03-01 11:10:00,27.48,27.49,27.39,27.41,85272.0,17.8455,17.852,17.7871,17.8001,85272.0
2018-03-01 11:15:00,27.41,27.48,27.41,27.48,71995.0,17.8001,17.8455,17.8001,17.8455,71995.0
2018-03-01 11:20:00,27.48,27.49,27.42,27.43,62503.0,17.8455,17.852,17.8066,17.813,62503.0
2018-03-01 11:25:00,27.42,27.44,27.33,27.34,75973.0,17.8066,17.8195,17.7481,17.7546,75973.0
2018-03-01 11:30:00,27.35,27.42,27.32,27.42,100316.0,17.7611,17.8066,17.7416,17.8066,100316.0
2018-03-01 11:35:00,27.42,27.42,27.36,27.37,118219.0,17.8066,17.8066,17.7676,17.7741,118219.0
2018-03-01 11:40:00,27.36,27.44,27.36,27.44,112847.0,17.7676,17.8195,17.7676,17.8195,112847.0
2018-03-01 11:45:00,27.44,27.48,27.41,27.41,45794.0,17.8195,17.8455,17.8001,17.8001,45794.0
2018-03-01 11:50:00,27.41,27.49,27.38,27.48,69316.0,17.8001,17.852,17.7806,17.8455,69316.0
2018-03-01 11:55:00,27.49,27.59,27.47,27.59,189595.0,17.852,17.917,17.839,17.917,189595.0
2018-03-01 12:00:00,27.59,27.61,27.52,27.54,175220.0,17.917,17.9299,17.8715,17.8845,175220.0
2018-03-01 12:05:00,27.54,27.56,27.51,27.56,91822.0,17.8845,17.8975,17.865,17.8975,91822.0
2018-03-01 12:10:00,27.57,27.59,27.53,27.56,57181.0,17.904,17.917,17.878,17.8975,57181.0
2018-03-01 12:15:00,27.56,27.6,27.54,27.56,50613.0,17.8975,17.9234,17.8845,17.8975,50613.0
2018-03-01 12:20:00,27.56,27.58,27.52,27.55,116129.0,17.8975,17.9105,17.8715,17.891,116129.0
2018-03-01 12:25:00,27.54,27.59,27.51,27.57,57249.0,17.8845,17.917,17.865,17.904,57249.0
2018-03-01 12:30:00,27.56,27.56,27.5,27.55,49610.0,17.8975,17.8975,17.8585,17.891,49610.0
2018-03-01 12:35:00,27.55,27.68,27.54,27.68,57125.0,17.891,17.9754,17.8845,17.9754,57125.0
2018-03-01 12:40:00,27.68,27.7,27.63,27.64,155970.0,17.9754,17.9884,17.9429,17.9494,155970.0
2018-03-01 12:45:00,27.63,27.65,27.57,27.65,36709.0,17.9429,17.9559,17.904,17.9559,36709.0
2018-03-01 12:50:00,27.65,27.67,27.62,27.65,97790.0,17.9559,17.9689,17.9364,17.9559,97790.0
2018-03-01 12:55:00,27.66,27.66,27.58,27.59,61252.0,17.9624,17.9624,17.9105,17.917,61252.0
2018-03-01 13:00:00,27.58,27.58,27.48,27.49,124212.0,17.9105,17.9105,17.8455,17.852,124212.0
2018-03-01 13:05:00,27.49,27.49,27.42,27.45,61172.0,17.852,17.852,17.8066,17.826,61172.0
2018-03-01 13:10:00,27.46,27.53,27.45,27.52,121822.0,17.8325,17.878,17.826,17.8715,121822.0
2018-03-01 13:15:00,27.51,27.52,27.46,27.48,39622.0,17.865,17.8715,17.8325,17.8455,39622.0
2018-03-01 13:20:00,27.47,27.51,27.44,27.45,66630.0,17.839,17.865,17.8195,17.826,66630.0
2018-03-01 13:25:00,27.45,27.52,27.45,27.49,75981.0,17.826,17.8715,17.826,17.852,75981.0
2018-03-01 13:30:00,27.49,27.51,27.45,27.46,42836.0,17.852,17.865,17.826,17.8325,42836.0
2018-03-01 13:35:00,27.45,27.51,27.45,27.49,63957.0,17.826,17.865,17.826,17.852,63957.0
2018-03-01 13:40:00,27.48,27.51,27.46,27.48,50388.0,17.8455,17.865,17.8325,17.8455,50388.0
2018-03-01 13:45:00,27.47,27.48,27.4,27.44,81059.0,17.839,17.8455,17.7936,17.8195,81059.0
2018-03-01 13:50:00,27.44,27.46,27.37,27.37,60332.0,17.8195,17.8325,17.7741,17.7741,60332.0
2018-03-01 13:55:00,27.37,27.37,27.3,27.32,50297.0,17.7741,17.7741,17.7286,17.7416,50297.0
2018-03-01 14:00:00,27.32,27.32,27.16,27.2,196538.0,17.7416,17.7416,17.6377,17.6637,196538.0
2018-03-01 14:05:00,27.2,27.22,27.13,27.19,74027.0,17.6637,17.6767,17.6182,17.6572,74027.0
2018-03-01 14:10:00,27.19,27.23,27.18,27.2,104911.0,17.6572,17.6832,17.6507,17.6637,104911.0
2018-03-01 14:15:00,27.2,27.29,27.18,27.28,75155.0,17.6637,17.7221,17.6507,17.7156,75155.0
2018-03-01 14:20:00,27.28,27.3,27.25,27.29,69447.0,17.7156,17.7286,17.6962,17.7221,69447.0
2018-03-01 14:25:00,27.29,27.35,27.27,27.35,64427.0,17.7221,17.7611,17.7091,17.7611,64427.0
2018-03-01 14:30:00,27.35,27.37,27.31,27.35,59054.0,17.7611,17.7741,17.7351,17.7611,59054.0
2018-03-01 14:35:00,27.35,27.35,27.3,27.33,70221.0,17.7611,17.7611,17.7286,17.7481,70221.0
2018-03-01 14:40:00,27.32,27.46,27.32,27.42,71645.0,17.7416,17.8325,17.7416,17.8066,71645.0
2018-03-01 14:45:00,27.41,27.45,27.38,27.39,67733.0,17.8001,17.826,17.7806,17.7871,67733.0
2018-03-01 14:50:00,27.4,27.42,27.35,27.4,70665.0,17.7936,17.8066,17.7611,17.7936,70665.0
2018-03-01 14:55:00,27.39,27.43,27.35,27.39,51896.0,17.7871,17.813,17.7611,17.7871,51896.0
2018-03-01 15:00:00,27.38,27.41,27.29,27.31,78425.0,17.7806,17.8001,17.7221,17.7351,78425.0
2018-03-01 15:05:00,27.3,27.4,27.29,27.37,90689.0,17.7286,17.7936,17.7221,17.7741,90689.0
2018-03-01 15:10:00,27.36,27.48,27.33,27.46,86124.0,17.7676,17.8455,17.7481,17.8325,86124.0
2018-03-01 15:15:00,27.45,27.47,27.4,27.47,66988.0,17.826,17.839,17.7936,17.839,66988.0
2018-03-01 15:20:00,27.48,27.5,27.37,27.38,89125.0,17.8455,17.8585,17.7741,17.7806,89125.0
2018-03-01 15:25:00,27.39,27.42,27.35,27.41,115853.0,17.7871,17.8066,17.7611,17.8001,115853.0
2018-03-01 15:30:00,27.4,27.44,27.33,27.39,162829.0,17.7936,17.8195,17.7481,17.7871,162829.0
2018-03-01 15:35:00,27.39,27.41,27.37,27.39,187194.0,17.7871,17.8001,17.7741,17.7871,187194.0
2018-03-01 15:40:00,27.39,27.43,27.36,27.41,195518.0,17.7871,17.813,17.7676,17.8001,195518.0
2018-03-01 15:45:00,27.4,27.5,27.38,27.49,337339.0,17.7936,17.8585,17.7806,17.852,337339.0
2018-03-01 15:50:00,27.49,27.51,27.45,27.48,250679.0,17.852,17.865,17.826,17.8455,250679.0
2018-03-01 15:55:00,27.47,27.5,27.37,27.39,467854.0,17.839,17.8585,17.7741,17.7871,467854.0
2018-03-02 09:30:00,27.16,27.31,27.13,27.2,100962.0,17.6377,17.7351,17.6182,17.6637,100962.0
2018-03-02 09:35:00,27.19,27.26,27.11,27.14,82352.0,17.6572,17.7026,17.6052,17.6247,82352.0
2018-03-02 09:40:00,27.13,27.14,27.07,27.08,58952.0,17.6182,17.6247,17.5793,17.5858,58952.0
2018-03-02 09:45:00,27.08,27.14,27.07,27.12,88501.0,17.5858,17.6247,17.5793,17.6117,88501.0
2018-03-02 09:50:00,27.11,27.17,27.09,27.11,95925.0,17.6052,17.6442,17.5923,17.6052,95925.0
2018-03-02 09:55:00,27.12,27.17,27.1,27.16,57636.0,17.6117,17.6442,17.5987,17.6377,57636.0
2018-03-02 10:00:00,27.15,27.2,27.14,27.17,70777.0,17.6312,17.6637,17.6247,17.6442,70777.0
2018-03-02 10:05:00,27.18,27.18,27.04,27.05,151571.0,17.6507,17.6507,17.5598,17.5663,151571.0
2018-03-02 10:10:00,27.05,27.05,26.96,27.01,111316.0,17.5663,17.5663,17.5078,17.5403,111316.0
2018-03-02 10:15:00,27.01,27.02,26.89,26.89,137773.0,17.5403,17.5468,17.4624,17.4624,137773.0
2018-03-02 10:20:00,26.89,26.9,26.8,26.83,65481.0,17.4624,17.4689,17.4039,17.4234,65481.0
2018-03-02 10:25:00,26.83,26.83,26.73,26.74,105719.0,17.4234,17.4234,17.3585,17.365,105719.0
2018-03-02 10:30:00,26.75,26.81,26.72,26.81,55923.0,17.3715,17.4104,17.352,17.4104,55923.0
2018-03-02 10:35:00,26.81,26.81,26.75,26.79,88175.0,17.4104,17.4104,17.3715,17.3974,88175.0
2018-03-02 10:40:00,26.8,26.81,26.72,26.73,129969.0,17.4039,17.4104,17.352,17.3585,129969.0
2018-03-02 10:45:00,26.73,26.76,26.7,26.74,64847.0,17.3585,17.3779,17.339,17.365,64847.0
2018-03-02 10:50:00,26.74,26.75,26.68,26.69,63010.0,17.365,17.3715,17.326,17.3325,63010.0
2018-03-02 10:55:00,26.69,26.72,26.66,26.67,39170.0,17.3325,17.352,17.313,17.3195,39170.0
2018-03-02 11:00:00,26.66,26.74,26.65,26.71,40196.0,17.313,17.365,17.3065,17.3455,40196.0
2018-03-02 11:05:00,26.71,26.73,26.68,26.7,41514.0,17.3455,17.3585,17.326,17.339,41514.0
2018-03-02 11:10:00,26.7,26.79,26.68,26.78,41071.0,17.339,17.3974,17.326,17.3909,41071.0
2018-03-02 11:15:00,26.79,26.82,26.76,26.77,29303.0,17.3974,17.4169,17.3779,17.3844,29303.0
2018-03-02 11:20:00,26.78,26.8,26.76,26.79,34908.0,17.3909,17.4039,17.3779,17.3974,34908.0
2018-03-02 11:25:00,26.79,26.83,26.75,26.76,82830.0,17.3974,17.4234,17.3715,17.3779,82830.0
2018-03-02 11:30:00,26.76,26.79,26.74,26.77,82124.0,17.3779,17.3974,17.365,17.3844,82124.0
2018-03-02 11:35:00,26.77,26.81,26.75,26.8,109382.0,17.3844,17.4104,17.3715,17.4039,109382.0
2018-03-02 11:40:00,26.8,26.91,26.79,26.89,237041.0,17.4039,17.4754,17.3974,17.4624,237041.0
2018-03-02 11:45:00,26.89,26.94,26.89,26.91,122505.0,17.4624,17.4948,17.4624,17.4754,122505.0
2018-03-02 11:50:00,26.91,26.98,26.9,26.95,114618.0,17.4754,17.5208,17.4689,17.5013,114618.0
2018-03-02 11:55:00,26.95,27.01,26.94,27.01,101969.0,17.5013,17.5403,17.4948,17.5403,101969.0
2018-03-02 12:00:00,27.0,27.05,26.99,27.02,63044.0,17.5338,17.5663,17.5273,17.5468,63044.0
2018-03-02 12:05:00,27.01,27.07,27.01,27.06,196936.0,17.5403,17.5793,17.5403,17.5728,196936.0
2018-03-02 12:10:00,27.05,27.09,27.04,27.09,76609.0,17.5663,17.5923,17.5598,17.5923,76609.0
2018-03-02 12:15:00,27.1,27.11,27.04,27.05,67423.0,17.5987,17.6052,17.5598,17.5663,67423.0
2018-03-02 12:20:00,27.06,27.09,27.0,27.03,84582.0,17.5728,17.5923,17.5338,17.5533,84582.0
2018-03-02 12:25:00,27.04,27.04,26.98,27.01,57734.0,17.5598,17.5598,17.5208,17.5403,57734.0
2018-03-02 12:30:00,27.02,27.06,27.0,27.05,40033.0,17.5468,17.5728,17.5338,17.5663,40033.0
2018-03-02 12:35:00,27.05,27.13,27.05,27.12,70541.0,17.5663,17.6182,17.5663,17.6117,70541.0
2018-03-02 12:40:00,27.12,27.17,27.11,27.14,40304.0,17.6117,17.6442,17.6052,17.6247,40304.0
2018-03-02 12:45:00,27.14,27.19,27.14,27.17,33395.0,17.6247,17.6572,17.6247,17.6442,33395.0
2018-03-02 12:50:00,27.17,27.23,27.15,27.22,58110.0,17.6442,17.6832,17.6312,17.6767,58110.0
2018-03-02 12:55:00,27.22,27.24,27.19,27.23,68009.0,17.6767,17.6897,17.6572,17.6832,68009.0
2018-03-02 13:00:00,27.23,27.24,27.2,27.2,27431.0,17.6832,17.6897,17.6637,17.6637,27431.0
2018-03-02 13:05:00,27.2,27.2,27.14,27.14,37489.0,17.6637,17.6637,17.6247,17.6247,37489.0
2018-03-02 13:10:00,27.14,27.15,27.07,27.08,53359.0,17.6247,17.6312,17.5793,17.5858,53359.0
2018-03-02 13:15:00,27.09,27.12,27.08,27.11,47772.0,17.5923,17.6117,17.5858,17.6052,47772.0
2018-03-02 13:20:00,27.11,27.13,27.06,27.07,36861.0,17.6052,17.6182,17.5728,17.5793,36861.0
2018-03-02 13:25:00,27.06,27.1,27.05,27.05,40240.0,17.5728,17.5987,17.5663,17.5663,40240.0
2018-03-02 13:30:00,27.05,27.07,27.01,27.04,51744.0,17.5663,17.5793,17.5403,17.5598,51744.0
2018-03-02 13:35:00,27.03,27.03,27.0,27.02,34392.0,17.5533,17.5533,17.5338,17.5468,34392.0
2018-03-02 13:40:00,27.02,27.05,27.01,27.03,59765.0,17.5468,17.5663,17.5403,17.5533,59765.0
2018-03-02 13:45:00,27.02,27.12,27.02,27.11,108508.0,17.5468,17.6117,17.5468,17.6052,108508.0
2018-03-02 13:50:00,27.11,27.15,27.1,27.11,32612.0,17.6052,17.6312,17.5987,17.6052,32612.0
2018-03-02 13:55:00,27.11,27.12,27.05,27.05,56843.0,17.6052,17.6117,17.5663,17.5663,56843.0
2018-03-02 14:00:00,27.06,27.1,27.04,27.07,29476.0,17.5728,17.5987,17.5598,17.5793,29476.0
2018-03-02 14:05:00,27.07,27.08,27.03,27.06,34081.0,17.5793,17.5858,17.5533,17.5728,34081.0
2018-03-02 14:10:00,27.05,27.08,27.04,27.06,31853.0,17.5663,17.5858,17.5598,17.5728,31853.0
2018-03-02 14:15:00,27.06,27.07,27.01,27.01,49828.0,17.5728,17.5793,17.5403,17.5403,49828.0
2018-03-02 14:20:00,27.01,27.01,26.98,26.99,37019.0,17.5403,17.5403,17.5208,17.5273,37019.0
2018-03-02 14:25:00,27.0,27.04,26.98,27.0,67509.0,17.5338,17.5598,17.5208,17.5338,67509.0
2018-03-02 14:30:00,27.0,27.02,26.96,26.96,28461.0,17.5338,17.5468,17.5078,17.5078,28461.0
2018-03-02 14:35:00,26.96,27.02,26.96,27.02,24305.0,17.5078,17.5468,17.5078,17.5468,24305.0
2018-03-02 14:40:00,27.02,27.05,27.01,27.02,45346.0,17.5468,17.5663,17.5403,17.5468,45346.0
2018-03-02 14:45:00,27.02,27.05,27.01,27.05,29276.0,17.5468,17.5663,17.5403,17.5663,29276.0
2018-03-02 14:50:00,27.05,27.07,27.01,27.01,58438.0,17.5663,17.5793,17.5403,17.5403,58438.0
2018-03-02 14:55:00,27.01,27.03,27.0,27.01,46355.0,17.5403,17.5533,17.5338,17.5403,46355.0
2018-03-02 15:00:00,27.01,27.04,26.98,27.01,103387.0,17.5403,17.5598,17.5208,17.5403,103387.0
2018-03-02 15:05:00,27.01,27.01,26.95,27.0,32475.0,17.5403,17.5403,17.5013,17.5338,32475.0
2018-03-02 15:10:00,26.99,27.0,26.95,26.97,31103.0,17.5273,17.5338,17.5013,17.5143,31103.0
2018-03-02 15:15:00,26.97,27.02,26.96,27.02,63004.0,17.5143,17.5468,17.5078,17.5468,63004.0
2018-03-02 15:20:00,27.02,27.06,27.01,27.04,52972.0,17.5468,17.5728,17.5403,17.5598,52972.0
2018-03-02 15:25:00,27.05,27.06,27.02,27.03,46203.0,17.5663,17.5728,17.5468,17.5533,46203.0
2018-03-02 15:30:00,27.03,27.08,27.01,27.05,102912.0,17.5533,17.5858,17.5403,17.5663,102912.0
2018-03-02 15:35:00,27.06,27.13,27.05,27.13,67082.0,17.5728,17.6182,17.5663,17.6182,67082.0
2018-03-02 15:40:00,27.13,27.17,27.1,27.17,75579.0,17.6182,17.6442,17.5987,17.6442,75579.0
2018-03-02 15:45:00,27.17,27.17,27.08,27.13,154918.0,17.6442,17.6442,17.5858,17.6182,154918.0
2018-03-02 15:50:00,27.13,27.19,27.13,27.16,128294.0,17.6182,17.6572,17.6182,17.6377,128294.0
2018-03-02 15:55:00,27.17,27.18,27.11,27.11,328118.0,17.6442,17.6507,17.6052,17.6052,328118.0
2018-03-05 09:30:00,27.0,27.21,26.99,27.21,83797.0,17.5338,17.6702,17.5273,17.6702,83797.0
2018-03-05 09:35:00,27.21,27.26,27.2,27.24,60365.0,17.6702,17.7026,17.6637,17.6897,60365.0
2018-03-05 09:40:00,27.23,27.26,27.21,27.21,103497.0,17.6832,17.7026,17.6702,17.6702,103497.0
2018-03-05 09:45:00,27.21,27.24,27.16,27.16,58747.0,17.6702,17.6897,17.6377,17.6377,58747.0
2018-03-05 09:50:00,27.16,27.21,27.15,27.2,39799.0,17.6377,17.6702,17.6312,17.6637,39799.0
2018-03-05 09:55:00,27.19,27.24,27.18,27.18,31130.0,17.6572,17.6897,17.6507,17.6507,31130.0
2018-03-05 10:00:00,27.18,27.22,27.17,27.19,42419.0,17.6507,17.6767,17.6442,17.6572,42419.0
2018-03-05 10:05:00,27.18,27.18,27.11,27.11,37372.0,17.6507,17.6507,17.6052,17.6052,37372.0
2018-03-05 10:10:00,27.11,27.12,27.05,27.05,37586.0,17.6052,17.6117,17.5663,17.5663,37586.0
2018-03-05 10:15:00,27.05,27.06,27.0,27.05,56544.0,17.5663,17.5728,17.5338,17.5663,56544.0
2018-03-05 10:20:00,27.05,27.1,27.04,27.06,27628.0,17.5663,17.5987,17.5598,17.5728,27628.0
2018-03-05 10:25:00,27.06,27.14,27.05,27.12,29823.0,17.5728,17.6247,17.5663,17.6117,29823.0
2018-03-05 10:30:00,27.13,27.13,27.08,27.1,18251.0,17.6182,17.6182,17.5858,17.5987,18251.0
2018-03-05 10:35:00,27.11,27.2,27.1,27.18,23248.0,17.6052,17.6637,17.5987,17.6507,23248.0
2018-03-05 10:40:00,27.18,27.25,27.18,27.24,39097.0,17.6507,17.6962,17.6507,17.6897,39097.0
2018-03-05 10:45:00,27.23,27.28,27.22,27.28,24130.0,17.6832,17.7156,17.6767,17.7156,24130.0
2018-03-05 10:50:00,27.26,27.29,27.25,27.29,15550.0,17.7026,17.7221,17.6962,17.7221,15550.0
2018-03-05 10:55:00,27.29,27.33,27.28,27.32,55885.0,17.7221,17.7481,17.7156,17.7416,55885.0
2018-03-05 11:00:00,27.33,27.35,27.3,27.3,55788.0,17.7481,17.7611,17.7286,17.7286,55788.0
2018-03-05 11:05:00,27.3,27.34,27.29,27.31,30435.0,17.7286,17.7546,17.7221,17.7351,30435.0
2018-03-05 11:10:00,27.3,27.37,27.3,27.36,16232.0,17.7286,17.7741,17.7286,17.7676,16232.0
2018-03-05 11:15:00,27.36,27.48,27.36,27.48,32898.0,17.7676,17.8455,17.7676,17.8455,32898.0
2018-03-05 11:20:00,27.49,27.52,27.45,27.49,32195.0,17.852,17.8715,17.826,17.852,32195.0
2018-03-05 11:25:00,27.5,27.51,27.45,27.48,28689.0,17.8585,17.865,17.826,17.8455,28689.0
2018-03-05 11:30:00,27.47,27.49,27.45,27.46,37247.0,17.839,17.852,17.826,17.8325,37247.0
2018-03-05 11:35:00,27.46,27.48,27.43,27.46,35447.0,17.8325,17.8455,17.813,17.8325,35447.0
2018-03-05 11:40:00,27.47,27.51,27.47,27.48,26818.0,17.839,17.865,17.839,17.8455,26818.0
2018-03-05 11:45:00,27.49,27.52,27.48,27.5,24373.0,17.852,17.8715,17.8455,17.8585,24373.0
2018-03-05 11:50:00,27.5,27.53,27.49,27.52,68386.0,17.8585,17.878,17.852,17.8715,68386.0
2018-03-05 11:55:00,27.51,27.53,27.49,27.52,20993.0,17.865,17.878,17.852,17.8715,20993.0
2018-03-05 12:00:00,27.52,27.53,27.48,27.53,27458.0,17.8715,17.878,17.8455,17.878,27458.0
2018-03-05 12:05:00,27.52,27.53,27.49,27.5,27868.0,17.8715,17.878,17.852,17.8585,27868.0
2018-03-05 12:10:00,27.51,27.54,27.5,27.5,21203.0,17.865,17.8845,17.8585,17.8585,21203.0
2018-03-05 12:15:00,27.5,27.56,27.49,27.55,56048.0,17.8585,17.8975,17.852,17.891,56048.0
2018-03-05 12:20:00,27.54,27.55,27.53,27.54,31508.0,17.8845,17.891,17.878,17.8845,31508.0
2018-03-05 12:25:00,27.54,27.58,27.53,27.57,19303.0,17.8845,17.9105,17.878,17.904,19303.0
2018-03-05 12:30:00,27.57,27.57,27.51,27.55,43120.0,17.904,17.904,17.865,17.891,43120.0
2018-03-05 12:35:00,27.55,27.56,27.51,27.53,19102.0,17.891,17.8975,17.865,17.878,19102.0
2018-03-05 12:40:00,27.53,27.54,27.51,27.52,35926.0,17.878,17.8845,17.865,17.8715,35926.0
2018-03-05 12:45:00,27.53,27.56,27.52,27.54,18895.0,17.878,17.8975,17.8715,17.8845,18895.0
2018-03-05 12:50:00,27.55,27.56,27.54,27.56,10459.0,17.891,17.8975,17.8845,17.8975,10459.0
2018-03-05 12:55:00,27.55,27.59,27.55,27.59,18454.0,17.891,17.917,17.891,17.917,18454.0
2018-03-05 13:00:00,27.6,27.62,27.59,27.6,28218.0,17.9234,17.9364,17.917,17.9234,28218.0
2018-03-05 13:05:00,27.59,27.61,27.58,27.61,25038.0,17.917,17.9299,17.9105,17.9299,25038.0
2018-03-05 13:10:00,27.62,27.62,27.57,27.58,36143.0,17.9364,17.9364,17.904,17.9105,36143.0
2018-03-05 13:15:00,27.58,27.58,27.53,27.54,17717.0,17.9105,17.9105,17.878,17.8845,17717.0
2018-03-05 13:20:00,27.54,27.55,27.52,27.54,14947.0,17.8845,17.891,17.8715,17.8845,14947.0
2018-03-05 13:25:00,27.54,27.55,27.52,27.52,27513.0,17.8845,17.891,17.8715,17.8715,27513.0
2018-03-05 13:30:00,27.52,27.53,27.49,27.51,50616.0,17.8715,17.878,17.852,17.865,50616.0
2018-03-05 13:35:00,27.51,27.53,27.49,27.5,45289.0,17.865,17.878,17.852,17.8585,45289.0
2018-03-05 13:40:00,27.5,27.53,27.5,27.51,42911.0,17.8585,17.878,17.8585,17.865,42911.0
2018-03-05 13:45:00,27.51,27.52,27.49,27.5,26393.0,17.865,17.8715,17.852,17.8585,26393.0
2018-03-05 13:50:00,27.5,27.5,27.46,27.49,33424.0,17.8585,17.8585,17.8325,17.852,33424.0
2018-03-05 13:55:00,27.48,27.51,27.47,27.48,22096.0,17.8455,17.865,17.839,17.8455,22096.0
2018-03-05 14:00:00,27.48,27.49,27.43,27.44,21001.0,17.8455,17.852,17.813,17.8195,21001.0
2018-03-05 14:05:00,27.44,27.46,27.42,27.45,29004.0,17.8195,17.8325,17.8066,17.826,29004.0
2018-03-05 14:10:00,27.46,27.47,27.41,27.42,26073.0,17.8325,17.839,17.8001,17.8066,26073.0
2018-03-05 14:15:00,27.41,27.43,27.38,27.38,34533.0,17.8001,17.813,17.7806,17.7806,34533.0
2018-03-05 14:20:00,27.39,27.43,27.38,27.43,39840.0,17.7871,17.813,17.7806,17.813,39840.0
2018-03-05 14:25:00,27.43,27.45,27.42,27.44,25923.0,17.813,17.826,17.8066,17.8195,25923.0
2018-03-05 14:30:00,27.45,27.47,27.45,27.45,23058.0,17.826,17.839,17.826,17.826,23058.0
2018-03-05 14:35:00,27.45,27.48,27.42,27.48,27825.0,17.826,17.8455,17.8066,17.8455,27825.0
2018-03-05 14:40:00,27.48,27.49,27.46,27.49,37975.0,17.8455,17.852,17.8325,17.852,37975.0
2018-03-05 14:45:00,27.49,27.49,27.46,27.46,42133.0,17.852,17.852,17.8325,17.8325,42133.0
2018-03-05 14:50:00,27.46,27.47,27.45,27.45,22231.0,17.8325,17.839,17.826,17.826,22231.0
2018-03-05 14:55:00,27.46,27.48,27.45,27.47,51699.0,17.8325,17.8455,17.826,17.839,51699.0
2018-03-05 15:00:00,27.47,27.48,27.45,27.46,53958.0,17.839,17.8455,17.826,17.8325,53958.0
2018-03-05 15:05:00,27.46,27.47,27.39,27.39,63638.0,17.8325,17.839,17.7871,17.7871,63638.0
2018-03-05 15:10:00,27.39,27.4,27.37,27.37,34904.0,17.7871,17.7936,17.7741,17.7741,34904.0
2018-03-05 15:15:00,27.37,27.38,27.33,27.36,72988.0,17.7741,17.7806,17.7481,17.7676,72988.0
2018-03-05 15:20:00,27.36,27.39,27.35,27.38,86625.0,17.7676,17.7871,17.7611,17.7806,86625.0
2018-03-05 15:25:00,27.38,27.38,27.3,27.33,82787.0,17.7806,17.7806,17.7286,17.7481,82787.0
2018-03-05 15:30:00,27.33,27.37,27.3,27.36,97077.0,17.7481,17.7741,17.7286,17.7676,97077.0
2018-03-05 15:35:00,27.35,27.36,27.3,27.3,90381.0,17.7611,17.7676,17.7286,17.7286,90381.0
2018-03-05 15:40:00,27.3,27.39,27.29,27.39,121519.0,17.7286,17.7871,17.7221,17.7871,121519.0
2018-03-05 15:45:00,27.38,27.39,27.32,27.32,153223.0,17.7806,17.7871,17.7416,17.7416,153223.0
2018-03-05 15:50:00,27.32,27.34,27.27,27.28,195975.0,17.7416,17.7546,17.7091,17.7156,195975.0
2018-03-05 15:55:00,27.28,27.3,27.23,27.24,448201.0,17.7156,17.7286,17.6832,17.6897,448201.0
2018-03-06 09:30:00,27.45,27.47,27.32,27.37,151516.0,17.826,17.839,17.7416,17.7741,151516.0
2018-03-06 09:35:00,27.36,27.37,27.31,27.35,27739.0,17.7676,17.7741,17.7351,17.7611,27739.0
2018-03-06 09:40:00,27.35,27.43,27.35,27.35,33324.0,17.7611,17.813,17.7611,17.7611,33324.0
2018-03-06 09:45:00,27.36,27.38,27.31,27.37,73755.0,17.7676,17.7806,17.7351,17.7741,73755.0
2018-03-06 09:50:00,27.39,27.44,27.37,27.44,21787.0,17.7871,17.8195,17.7741,17.8195,21787.0
2018-03-06 09:55:00,27.45,27.47,27.43,27.44,29179.0,17.826,17.839,17.813,17.8195,29179.0
2018-03-06 10:00:00,27.43,27.47,27.36,27.37,64192.0,17.813,17.839,17.7676,17.7741,64192.0
2018-03-06 10:05:00,27.36,27.37,27.31,27.32,32278.0,17.7676,17.7741,17.7351,17.7416,32278.0
2018-03-06 10:10:00,27.32,27.32,27.26,27.32,52869.0,17.7416,17.7416,17.7026,17.7416,52869.0
2018-03-06 10:15:00,27.32,27.39,27.32,27.38,48343.0,17.7416,17.7871,17.7416,17.7806,48343.0
2018-03-06 10:20:00,27.38,27.44,27.37,27.43,19693.0,17.7806,17.8195,17.7741,17.813,19693.0
2018-03-06 10:25:00,27.42,27.47,27.4,27.45,34737.0,17.8066,17.839,17.7936,17.826,34737.0
2018-03-06 10:30:00,27.45,27.5,27.44,27.46,46433.0,17.826,17.8585,17.8195,17.8325,46433.0
2018-03-06 10:35:00,27.46,27.51,27.45,27.51,59398.0,17.8325,17.865,17.826,17.865,59398.0
2018-03-06 10:40:00,27.51,27.53,27.45,27.5,46094.0,17.865,17.878,17.826,17.8585,46094.0
2018-03-06 10:45:00,27.5,27.5,27.38,27.38,66181.0,17.8585,17.8585,17.7806,17.7806,66181.0
2018-03-06 10:50:00,27.38,27.39,27.3,27.3,66859.0,17.7806,17.7871,17.7286,17.7286,66859.0
2018-03-06 10:55:00,27.3,27.35,27.29,27.33,60633.0,17.7286,17.7611,17.7221,17.7481,60633.0
2018-03-06 11:00:00,27.32,27.37,27.32,27.33,39984.0,17.7416,17.7741,17.7416,17.7481,39984.0
2018-03-06 11:05:00,27.33,27.4,27.33,27.38,50331.0,17.7481,17.7936,17.7481,17.7806,50331.0
2018-03-06 11:10:00,27.38,27.39,27.34,27.36,67551.0,17.7806,17.7871,17.7546,17.7676,67551.0
2018-03-06 11:15:00,27.37,27.38,27.34,27.35,33182.0,17.7741,17.7806,17.7546,17.7611,33182.0
2018-03-06 11:20:00,27.35,27.35,27.28,27.32,32617.0,17.7611,17.7611,17.7156,17.7416,32617.0
2018-03-06 11:25:00,27.32,27.32,27.26,27.28,91572.0,17.7416,17.7416,17.7026,17.7156,91572.0
2018-03-06 11:30:00,27.28,27.29,27.24,27.25,25802.0,17.7156,17.7221,17.6897,17.6962,25802.0
2018-03-06 11:35:00,27.24,27.31,27.23,27.3,23363.0,17.6897,17.7351,17.6832,17.7286,23363.0
2018-03-06 11:40:00,27.3,27.35,27.25,27.33,45671.0,17.7286,17.7611,17.6962,17.7481,45671.0
2018-03-06 11:45:00,27.33,27.39,27.33,27.37,21190.0,17.7481,17.7871,17.7481,17.7741,21190.0
2018-03-06 11:50:00,27.38,27.4,27.37,27.38,43232.0,17.7806,17.7936,17.7741,17.7806,43232.0
2018-03-06 11:55:00,27.38,27.43,27.37,27.43,47103.0,17.7806,17.813,17.7741,17.813,47103.0
2018-03-06 12:00:00,27.43,27.44,27.4,27.41,29725.0,17.813,17.8195,17.7936,17.8001,29725.0
2018-03-06 12:05:00,27.41,27.43,27.4,27.43,26841.0,17.8001,17.813,17.7936,17.813,26841.0
2018-03-06 12:10:00,27.43,27.44,27.41,27.42,29148.0,17.813,17.8195,17.8001,17.8066,29148.0
2018-03-06 12:15:00,27.42,27.44,27.4,27.42,27574.0,17.8066,17.8195,17.7936,17.8066,27574.0
2018-03-06 12:20:00,27.42,27.43,27.38,27.41,47677.0,17.8066,17.813,17.7806,17.8001,47677.0
2018-03-06 12:25:00,27.42,27.45,27.39,27.4,39609.0,17.8066,17.826,17.7871,17.7936,39609.0
2018-03-06 12:30:00,27.4,27.43,27.39,27.43,18852.0,17.7936,17.813,17.7871,17.813,18852.0
2018-03-06 12:35:00,27.43,27.44,27.39,27.39,26151.0,17.813,17.8195,17.7871,17.7871,26151.0
2018-03-06 12:40:00,27.39,27.41,27.38,27.4,15103.0,17.7871,17.8001,17.7806,17.7936,15103.0
2018-03-06 12:45:00,27.4,27.41,27.37,27.39,18270.0,17.7936,17.8001,17.7741,17.7871,18270.0
2018-03-06 12:50:00,27.4,27.42,27.4,27.41,14734.0,17.7936,17.8066,17.7936,17.8001,14734.0
2018-03-06 12:55:00,27.41,27.47,27.41,27.45,50101.0,17.8001,17.839,17.8001,17.826,50101.0
2018-03-06 13:00:00,27.45,27.47,27.43,27.43,36173.0,17.826,17.839,17.813,17.813,36173.0
2018-03-06 13:05:00,27.44,27.5,27.43,27.48,34056.0,17.8195,17.8585,17.813,17.8455,34056.0
2018-03-06 13:10:00,27.49,27.51,27.47,27.48,29088.0,17.852,17.865,17.839,17.8455,29088.0
2018-03-06 13:15:00,27.48,27.5,27.46,27.48,25400.0,17.8455,17.8585,17.8325,17.8455,25400.0
2018-03-06 13:20:00,27.47,27.51,27.47,27.51,20318.0,17.839,17.865,17.839,17.865,20318.0
2018-03-06 13:25:00,27.51,27.53,27.49,27.52,31476.0,17.865,17.878,17.852,17.8715,31476.0
2018-03-06 13:30:00,27.52,27.55,27.47,27.47,30809.0,17.8715,17.891,17.839,17.839,30809.0
2018-03-06 13:35:00,27.47,27.49,27.46,27.47,43169.0,17.839,17.852,17.8325,17.839,43169.0
2018-03-06 13:40:00,27.47,27.51,27.47,27.5,47967.0,17.839,17.865,17.839,17.8585,47967.0
2018-03-06 13:45:00,27.51,27.52,27.44,27.44,49705.0,17.865,17.8715,17.8195,17.8195,49705.0
2018-03-06 13:50:00,27.44,27.5,27.44,27.5,41362.0,17.8195,17.8585,17.8195,17.8585,41362.0
2018-03-06 13:55:00,27.5,27.54,27.48,27.53,40102.0,17.8585,17.8845,17.8455,17.878,40102.0
2018-03-06 14:00:00,27.54,27.57,27.53,27.57,51039.0,17.8845,17.904,17.878,17.904,51039.0
2018-03-06 14:05:00,27.57,27.59,27.55,27.58,54437.0,17.904,17.917,17.891,17.9105,54437.0
2018-03-06 14:10:00,27.58,27.58,27.52,27.54,35412.0,17.9105,17.9105,17.8715,17.8845,35412.0
2018-03-06 14:15:00,27.55,27.55,27.5,27.54,15598.0,17.891,17.891,17.8585,17.8845,15598.0
2018-03-06 14:20:00,27.53,27.55,27.52,27.54,21321.0,17.878,17.891,17.8715,17.8845,21321.0
2018-03-06 14:25:00,27.53,27.56,27.51,27.54,49840.0,17.878,17.8975,17.865,17.8845,49840.0
2018-03-06 14:30:00,27.54,27.6,27.54,27.59,41322.0,17.8845,17.9234,17.8845,17.917,41322.0
2018-03-06 14:35:00,27.6,27.62,27.59,27.61,46145.0,17.9234,17.9364,17.917,17.9299,46145.0
2018-03-06 14:40:00,27.61,27.63,27.58,27.59,36082.0,17.9299,17.9429,17.9105,17.917,36082.0
2018-03-06 14:45:00,27.6,27.62,27.59,27.62,37396.0,17.9234,17.9364,17.917,17.9364,37396.0
2018-03-06 14:50:00,27.62,27.63,27.59,27.6,42053.0,17.9364,17.9429,17.917,17.9234,42053.0
2018-03-06 14:55:00,27.59,27.63,27.59,27.62,45611.0,17.917,17.9429,17.917,17.9364,45611.0
2018-03-06 15:00:00,27.62,27.65,27.58,27.59,57595.0,17.9364,17.9559,17.9105,17.917,57595.0
2018-03-06 15:05:00,27.59,27.63,27.59,27.61,34927.0,17.917,17.9429,17.917,17.9299,34927.0
2018-03-06 15:10:00,27.62,27.63,27.54,27.54,51436.0,17.9364,17.9429,17.8845,17.8845,51436.0
2018-03-06 15:15:00,27.55,27.58,27.51,27.55,147009.0,17.891,17.9105,17.865,17.891,147009.0
2018-03-06 15:20:00,27.54,27.6,27.54,27.58,73455.0,17.8845,17.9234,17.8845,17.9105,73455.0
2018-03-06 15:25:00,27.59,27.63,27.57,27.62,62984.0,17.917,17.9429,17.904,17.9364,62984.0
2018-03-06 15:30:00,27.61,27.66,27.61,27.66,98012.0,17.9299,17.9624,17.9299,17.9624,98012.0
2018-03-06 15:35:00,27.66,27.68,27.64,27.66,91268.0,17.9624,17.9754,17.9494,17.9624,91268.0
2018-03-06 15:40:00,27.66,27.69,27.64,27.66,97871.0,17.9624,17.9819,17.9494,17.9624,97871.0
2018-03-06 15:45:00,27.65,27.71,27.65,27.67,213522.0,17.9559,17.9949,17.9559,17.9689,213522.0
2018-03-06 15:50:00,27.66,27.71,27.66,27.68,192098.0,17.9624,17.9949,17.9624,17.9754,192098.0
2018-03-06 15:55:00,27.67,27.69,27.63,27.64,593339.0,17.9689,17.9819,17.9429,17.9494,593339.0
2018-03-07 09:30:00,27.35,27.43,27.32,27.42,85487.0,17.7611,17.813,17.7416,17.8066,85487.0
2018-03-07 09:35:00,27.41,27.45,27.28,27.3,107837.0,17.8001,17.826,17.7156,17.7286,107837.0
2018-03-07 09:40:00,27.3,27.39,27.27,27.27,55882.0,17.7286,17.7871,17.7091,17.7091,55882.0
2018-03-07 09:45:00,27.27,27.35,27.25,27.3,55086.0,17.7091,17.7611,17.6962,17.7286,55086.0
2018-03-07 09:50:00,27.29,27.33,27.24,27.31,77174.0,17.7221,17.7481,17.6897,17.7351,77174.0
2018-03-07 09:55:00,27.31,27.35,27.28,27.29,22149.0,17.7351,17.7611,17.7156,17.7221,22149.0
2018-03-07 10:00:00,27.28,27.34,27.26,27.28,31769.0,17.7156,17.7546,17.7026,17.7156,31769.0
2018-03-07 10:05:00,27.28,27.29,27.2,27.26,83702.0,17.7156,17.7221,17.6637,17.7026,83702.0
2018-03-07 10:10:00,27.26,27.34,27.26,27.32,28507.0,17.7026,17.7546,17.7026,17.7416,28507.0
2018-03-07 10:15:00,27.32,27.38,27.32,27.38,55921.0,17.7416,17.7806,17.7416,17.7806,55921.0
2018-03-07 10:20:00,27.38,27.42,27.36,27.39,38481.0,17.7806,17.8066,17.7676,17.7871,38481.0
2018-03-07 10:25:00,27.4,27.42,27.36,27.37,33767.0,17.7936,17.8066,17.7676,17.7741,33767.0
2018-03-07 10:30:00,27.37,27.47,27.35,27.43,55110.0,17.7741,17.839,17.7611,17.813,55110.0
2018-03-07 10:35:00,27.42,27.48,27.41,27.47,23283.0,17.8066,17.8455,17.8001,17.839,23283.0
2018-03-07 10:40:00,27.48,27.49,27.43,27.45,78177.0,17.8455,17.852,17.813,17.826,78177.0
2018-03-07 10:45:00,27.46,27.46,27.38,27.39,32984.0,17.8325,17.8325,17.7806,17.7871,32984.0
2018-03-07 10:50:00,27.4,27.46,27.39,27.46,43792.0,17.7936,17.8325,17.7871,17.8325,43792.0
2018-03-07 10:55:00,27.46,27.47,27.41,27.44,23605.0,17.8325,17.839,17.8001,17.8195,23605.0
2018-03-07 11:00:00,27.44,27.45,27.38,27.39,35826.0,17.8195,17.826,17.7806,17.7871,35826.0
2018-03-07 11:05:00,27.4,27.43,27.35,27.36,32564.0,17.7936,17.813,17.7611,17.7676,32564.0
2018-03-07 11:10:00,27.35,27.36,27.29,27.31,15590.0,17.7611,17.7676,17.7221,17.7351,15590.0
2018-03-07 11:15:00,27.32,27.32,27.23,27.23,21923.0,17.7416,17.7416,17.6832,17.6832,21923.0
2018-03-07 11:20:00,27.23,27.27,27.22,27.27,31032.0,17.6832,17.7091,17.6767,17.7091,31032.0
2018-03-07 11:25:00,27.27,27.28,27.24,27.28,18989.0,17.7091,17.7156,17.6897,17.7156,18989.0
2018-03-07 11:30:00,27.28,27.29,27.19,27.19,27103.0,17.7156,17.7221,17.6572,17.6572,27103.0
2018-03-07 11:35:00,27.2,27.24,27.19,27.23,43372.0,17.6637,17.6897,17.6572,17.6832,43372.0
2018-03-07 11:40:00,27.23,27.27,27.21,27.26,68030.0,17.6832,17.7091,17.6702,17.7026,68030.0
2018-03-07 11:45:00,27.25,27.32,27.23,27.25,80812.0,17.6962,17.7416,17.6832,17.6962,80812.0
2018-03-07 11:50:00,27.25,27.26,27.22,27.23,99797.0,17.6962,17.7026,17.6767,17.6832,99797.0
2018-03-07 11:55:00,27.23,27.24,27.21,27.23,78381.0,17.6832,17.6897,17.6702,17.6832,78381.0
2018-03-07 12:00:00,27.22,27.26,27.21,27.22,54623.0,17.6767,17.7026,17.6702,17.6767,54623.0
2018-03-07 12:05:00,27.21,27.27,27.21,27.23,53630.0,17.6702,17.7091,17.6702,17.6832,53630.0
2018-03-07 12:10:00,27.23,27.23,27.18,27.21,99742.0,17.6832,17.6832,17.6507,17.6702,99742.0
2018-03-07 12:15:00,27.21,27.24,27.17,27.24,60646.0,17.6702,17.6897,17.6442,17.6897,60646.0
2018-03-07 12:20:00,27.24,27.27,27.21,27.26,82789.0,17.6897,17.7091,17.6702,17.7026,82789.0
2018-03-07 12:25:00,27.26,27.33,27.25,27.31,77747.0,17.7026,17.7481,17.6962,17.7351,77747.0
2018-03-07 12:30:00,27.31,27.37,27.3,27.37,59492.0,17.7351,17.7741,17.7286,17.7741,59492.0
2018-03-07 12:35:00,27.37,27.44,27.37,27.43,57196.0,17.7741,17.8195,17.7741,17.813,57196.0
2018-03-07 12:40:00,27.43,27.45,27.38,27.43,73386.0,17.813,17.826,17.7806,17.813,73386.0
2018-03-07 12:45:00,27.43,27.48,27.42,27.48,81539.0,17.813,17.8455,17.8066,17.8455,81539.0
2018-03-07 12:50:00,27.47,27.51,27.46,27.46,88719.0,17.839,17.865,17.8325,17.8325,88719.0
2018-03-07 12:55:00,27.47,27.48,27.44,27.44,85477.0,17.839,17.8455,17.8195,17.8195,85477.0
2018-03-07 13:00:00,27.44,27.45,27.42,27.43,57302.0,17.8195,17.826,17.8066,17.813,57302.0
2018-03-07 13:05:00,27.42,27.43,27.34,27.35,53752.0,17.8066,17.813,17.7546,17.7611,53752.0
2018-03-07 13:10:00,27.35,27.39,27.31,27.32,117290.0,17.7611,17.7871,17.7351,17.7416,117290.0
2018-03-07 13:15:00,27.32,27.35,27.27,27.35,128234.0,17.7416,17.7611,17.7091,17.7611,128234.0
2018-03-07 13:20:00,27.35,27.35,27.31,27.33,106791.0,17.7611,17.7611,17.7351,17.7481,106791.0
2018-03-07 13:25:00,27.34,27.4,27.33,27.39,100338.0,17.7546,17.7936,17.7481,17.7871,100338.0
2018-03-07 13:30:00,27.4,27.41,27.32,27.33,95540.0,17.7936,17.8001,17.7416,17.7481,95540.0
2018-03-07 13:35:00,27.33,27.35,27.31,27.34,66632.0,17.7481,17.7611,17.7351,17.7546,66632.0
2018-03-07 13:40:00,27.34,27.36,27.32,27.34,66033.0,17.7546,17.7676,17.7416,17.7546,66033.0
2018-03-07 13:45:00,27.35,27.38,27.33,27.38,71276.0,17.7611,17.7806,17.7481,17.7806,71276.0
2018-03-07 13:50:00,27.38,27.42,27.37,27.41,94741.0,17.7806,17.8066,17.7741,17.8001,94741.0
2018-03-07 13:55:00,27.41,27.41,27.37,27.37,76162.0,17.8001,17.8001,17.7741,17.7741,76162.0
2018-03-07 14:00:00,27.38,27.44,27.37,27.43,84254.0,17.7806,17.8195,17.7741,17.813,84254.0
2018-03-07 14:05:00,27.43,27.44,27.41,27.43,82635.0,17.813,17.8195,17.8001,17.813,82635.0
2018-03-07 14:10:00,27.43,27.47,27.43,27.45,75169.0,17.813,17.839,17.813,17.826,75169.0
2018-03-07 14:15:00,27.44,27.46,27.42,27.44,74583.0,17.8195,17.8325,17.8066,17.8195,74583.0
2018-03-07 14:20:00,27.44,27.45,27.4,27.41,97462.0,17.8195,17.826,17.7936,17.8001,97462.0
2018-03-07 14:25:00,27.4,27.44,27.38,27.42,115297.0,17.7936,17.8195,17.7806,17.8066,115297.0
2018-03-07 14:30:00,27.42,27.48,27.42,27.48,84545.0,17.8066,17.8455,17.8066,17.8455,84545.0
2018-03-07 14:35:00,27.47,27.51,27.47,27.48,68523.0,17.839,17.865,17.839,17.8455,68523.0
2018-03-07 14:40:00,27.48,27.49,27.45,27.45,113709.0,17.8455,17.852,17.826,17.826,113709.0
2018-03-07 14:45:00,27.46,27.46,27.41,27.44,99735.0,17.8325,17.8325,17.8001,17.8195,99735.0
2018-03-07 14:50:00,27.44,27.45,27.36,27.39,92466.0,17.8195,17.826,17.7676,17.7871,92466.0
2018-03-07 14:55:00,27.39,27.42,27.38,27.39,128215.0,17.7871,17.8066,17.7806,17.7871,128215.0
2018-03-07 15:00:00,27.39,27.39,27.32,27.34,131367.0,17.7871,17.7871,17.7416,17.7546,131367.0
2018-03-07 15:05:00,27.33,27.41,27.33,27.39,177176.0,17.7481,17.8001,17.7481,17.7871,177176.0
2018-03-07 15:10:00,27.39,27.44,27.38,27.44,114947.0,17.7871,17.8195,17.7806,17.8195,114947.0
2018-03-07 15:15:00,27.44,27.47,27.38,27.42,126489.0,17.8195,17.839,17.7806,17.8066,126489.0
2018-03-07 15:20:00,27.41,27.42,27.38,27.39,121658.0,17.8001,17.8066,17.7806,17.7871,121658.0
2018-03-07 15:25:00,27.39,27.45,27.39,27.45,115195.0,17.7871,17.826,17.7871,17.826,115195.0
2018-03-07 15:30:00,27.45,27.46,27.36,27.38,128659.0,17.826,17.8325,17.7676,17.7806,128659.0
2018-03-07 15:35:00,27.38,27.42,27.37,27.4,117702.0,17.7806,17.8066,17.7741,17.7936,117702.0
2018-03-07 15:40:00,27.4,27.49,27.4,27.49,122135.0,17.7936,17.852,17.7936,17.852,122135.0
2018-03-07 15:45:00,27.48,27.49,27.43,27.46,176912.0,17.8455,17.852,17.813,17.8325,176912.0
2018-03-07 15:50:00,27.46,27.47,27.4,27.41,199991.0,17.8325,17.839,17.7936,17.8001,199991.0
2018-03-07 15:55:00,27.41,27.46,27.4,27.46,380729.0,17.8001,17.8325,17.7936,17.8325,380729.0
2018-03-08 09:30:00,27.28,27.3,27.14,27.2,130814.0,17.9375,17.9506,17.8454,17.8849,130814.0
2018-03-08 09:35:00,27.21,27.22,27.13,27.18,37003.0,17.8915,17.898,17.8389,17.8717,37003.0
2018-03-08 09:40:00,27.18,27.24,27.16,27.19,55808.0,17.8717,17.9112,17.8586,17.8783,55808.0
2018-03-08 09:45:00,27.19,27.22,27.16,27.19,55343.0,17.8783,17.898,17.8586,17.8783,55343.0
2018-03-08 09:50:00,27.19,27.19,27.13,27.17,54025.0,17.8783,17.8783,17.8389,17.8652,54025.0
2018-03-08 09:55:00,27.17,27.23,27.14,27.16,53563.0,17.8652,17.9046,17.8454,17.8586,53563.0
2018-03-08 10:00:00,27.16,27.19,27.07,27.07,66819.0,17.8586,17.8783,17.7994,17.7994,66819.0
2018-03-08 10:05:00,27.07,27.12,27.06,27.08,61422.0,17.7994,17.8323,17.7928,17.806,61422.0
2018-03-08 10:10:00,27.08,27.14,27.04,27.14,46268.0,17.806,17.8454,17.7797,17.8454,46268.0
2018-03-08 10:15:00,27.15,27.15,27.11,27.14,41882.0,17.852,17.852,17.8257,17.8454,41882.0
2018-03-08 10:20:00,27.14,27.16,27.13,27.13,36145.0,17.8454,17.8586,17.8389,17.8389,36145.0
2018-03-08 10:25:00,27.13,27.14,27.06,27.07,43423.0,17.8389,17.8454,17.7928,17.7994,43423.0
2018-03-08 10:30:00,27.07,27.09,27.03,27.04,37942.0,17.7994,17.8126,17.7731,17.7797,37942.0
2018-03-08 10:35:00,27.04,27.04,26.96,26.97,34537.0,17.7797,17.7797,17.7271,17.7337,34537.0
2018-03-08 10:40:00,26.98,27.01,26.95,26.99,72297.0,17.7402,17.76,17.7205,17.7468,72297.0
2018-03-08 10:45:00,26.98,26.99,26.95,26.95,76917.0,17.7402,17.7468,17.7205,17.7205,76917.0
2018-03-08 10:50:00,26.95,26.98,26.92,26.93,52626.0,17.7205,17.7402,17.7008,17.7074,52626.0
2018-03-08 10:55:00,26.93,26.93,26.89,26.91,56187.0,17.7074,17.7074,17.6811,17.6942,56187.0
2018-03-08 11:00:00,26.91,26.92,26.87,26.89,65493.0,17.6942,17.7008,17.6679,17.6811,65493.0
2018-03-08 11:05:00,26.89,26.93,26.88,26.91,44689.0,17.6811,17.7074,17.6745,17.6942,44689.0
2018-03-08 11:10:00,26.9,26.97,26.87,26.94,107184.0,17.6876,17.7337,17.6679,17.7139,107184.0
2018-03-08 11:15:00,26.94,26.96,26.87,26.88,115048.0,17.7139,17.7271,17.6679,17.6745,115048.0
2018-03-08 11:20:00,26.88,26.92,26.87,26.88,63355.0,17.6745,17.7008,17.6679,17.6745,63355.0
2018-03-08 11:25:00,26.88,26.89,26.79,26.8,47726.0,17.6745,17.6811,17.6153,17.6219,47726.0
2018-03-08 11:30:00,26.8,26.81,26.74,26.79,67173.0,17.6219,17.6285,17.5824,17.6153,67173.0
2018-03-08 11:35:00,26.79,26.81,26.75,26.76,51960.0,17.6153,17.6285,17.589,17.5956,51960.0
2018-03-08 11:40:00,26.76,26.76,26.71,26.72,65312.0,17.5956,17.5956,17.5627,17.5693,65312.0
2018-03-08 11:45:00,26.72,26.83,26.71,26.83,93676.0,17.5693,17.6416,17.5627,17.6416,93676.0
2018-03-08 11:50:00,26.83,26.87,26.82,26.85,35923.0,17.6416,17.6679,17.635,17.6548,35923.0
2018-03-08 11:55:00,26.85,26.87,26.79,26.8,45369.0,17.6548,17.6679,17.6153,17.6219,45369.0
2018-03-08 12:00:00,26.81,26.82,26.79,26.8,48572.0,17.6285,17.635,17.6153,17.6219,48572.0
2018-03-08 12:05:00,26.8,26.85,26.79,26.83,51068.0,17.6219,17.6548,17.6153,17.6416,51068.0
2018-03-08 12:10:00,26.83,26.87,26.79,26.85,53397.0,17.6416,17.6679,17.6153,17.6548,53397.0
2018-03-08 12:15:00,26.85,26.87,26.84,26.86,34069.0,17.6548,17.6679,17.6482,17.6613,34069.0
2018-03-08 12:20:00,26.86,26.86,26.81,26.82,44135.0,17.6613,17.6613,17.6285,17.635,44135.0
2018-03-08 12:25:00,26.83,26.88,26.82,26.86,61832.0,17.6416,17.6745,17.635,17.6613,61832.0
2018-03-08 12:30:00,26.86,26.87,26.8,26.8,27878.0,17.6613,17.6679,17.6219,17.6219,27878.0
2018-03-08 12:35:00,26.8,26.87,26.8,26.87,95239.0,17.6219,17.6679,17.6219,17.6679,95239.0
2018-03-08 12:40:00,26.87,26.89,26.85,26.89,27098.0,17.6679,17.6811,17.6548,17.6811,27098.0
2018-03-08 12:45:00,26.9,26.93,26.89,26.91,43695.0,17.6876,17.7074,17.6811,17.6942,43695.0
2018-03-08 12:50:00,26.91,26.93,26.88,26.91,79426.0,17.6942,17.7074,17.6745,17.6942,79426.0
2018-03-08 12:55:00,26.91,27.0,26.91,26.98,75478.0,17.6942,17.7534,17.6942,17.7402,75478.0
2018-03-08 13:00:00,26.98,27.05,26.97,27.05,36743.0,17.7402,17.7863,17.7337,17.7863,36743.0
2018-03-08 13:05:00,27.04,27.05,27.0,27.01,24639.0,17.7797,17.7863,17.7534,17.76,24639.0
2018-03-08 13:10:00,27.01,27.02,26.99,27.0,37483.0,17.76,17.7665,17.7468,17.7534,37483.0
2018-03-08 13:15:00,27.0,27.03,26.99,27.03,30306.0,17.7534,17.7731,17.7468,17.7731,30306.0
2018-03-08 13:20:00,27.03,27.03,27.02,27.02,36938.0,17.7731,17.7731,17.7665,17.7665,36938.0
2018-03-08 13:25:00,27.03,27.03,26.99,27.03,59619.0,17.7731,17.7731,17.7468,17.7731,59619.0
2018-03-08 13:30:00,27.02,27.03,26.99,27.02,59499.0,17.7665,17.7731,17.7468,17.7665,59499.0
2018-03-08 13:35:00,27.02,27.05,26.99,27.05,42591.0,17.7665,17.7863,17.7468,17.7863,42591.0
2018-03-08 13:40:00,27.05,27.08,27.04,27.04,49651.0,17.7863,17.806,17.7797,17.7797,49651.0
2018-03-08 13:45:00,27.04,27.07,27.03,27.06,25070.0,17.7797,17.7994,17.7731,17.7928,25070.0
2018-03-08 13:50:00,27.07,27.1,27.06,27.07,29463.0,17.7994,17.8191,17.7928,17.7994,29463.0
2018-03-08 13:55:00,27.07,27.08,27.04,27.05,27723.0,17.7994,17.806,17.7797,17.7863,27723.0
2018-03-08 14:00:00,27.06,27.06,27.04,27.06,39450.0,17.7928,17.7928,17.7797,17.7928,39450.0
2018-03-08 14:05:00,27.05,27.06,27.02,27.03,97189.0,17.7863,17.7928,17.7665,17.7731,97189.0
2018-03-08 14:10:00,27.03,27.09,27.02,27.09,36068.0,17.7731,17.8126,17.7665,17.8126,36068.0
2018-03-08 14:15:00,27.09,27.14,27.08,27.14,48155.0,17.8126,17.8454,17.806,17.8454,48155.0
2018-03-08 14:20:00,27.14,27.16,27.11,27.12,58750.0,17.8454,17.8586,17.8257,17.8323,58750.0
2018-03-08 14:25:00,27.12,27.15,27.11,27.15,50004.0,17.8323,17.852,17.8257,17.852,50004.0
2018-03-08 14:30:00,27.14,27.15,27.08,27.14,41381.0,17.8454,17.852,17.806,17.8454,41381.0
2018-03-08 14:35:00,27.15,27.15,27.11,27.13,33103.0,17.852,17.852,17.8257,17.8389,33103.0
2018-03-08 14:40:00,27.14,27.14,27.11,27.13,66416.0,17.8454,17.8454,17.8257,17.8389,66416.0
2018-03-08 14:45:00,27.13,27.17,27.12,27.16,43199.0,17.8389,17.8652,17.8323,17.8586,43199.0
2018-03-08 14:50:00,27.16,27.17,27.15,27.17,48242.0,17.8586,17.8652,17.852,17.8652,48242.0
2018-03-08 14:55:00,27.17,27.17,27.15,27.16,37297.0,17.8652,17.8652,17.852,17.8586,37297.0
2018-03-08 15:00:00,27.16,27.2,27.15,27.2,61616.0,17.8586,17.8849,17.852,17.8849,61616.0
2018-03-08 15:05:00,27.2,27.21,27.19,27.2,72979.0,17.8849,17.8915,17.8783,17.8849,72979.0
2018-03-08 15:10:00,27.2,27.21,27.17,27.17,48446.0,17.8849,17.8915,17.8652,17.8652,48446.0
2018-03-08 15:15:00,27.18,27.18,27.15,27.15,75272.0,17.8717,17.8717,17.852,17.852,75272.0
2018-03-08 15:20:00,27.15,27.17,27.14,27.15,92739.0,17.852,17.8652,17.8454,17.852,92739.0
2018-03-08 15:25:00,27.15,27.19,27.14,27.19,36935.0,17.852,17.8783,17.8454,17.8783,36935.0
2018-03-08 15:30:00,27.19,27.19,27.14,27.16,115742.0,17.8783,17.8783,17.8454,17.8586,115742.0
2018-03-08 15:35:00,27.16,27.17,27.15,27.15,81989.0,17.8586,17.8652,17.852,17.852,81989.0
2018-03-08 15:40:00,27.15,27.16,27.12,27.13,102976.0,17.852,17.8586,17.8323,17.8389,102976.0
2018-03-08 15:45:00,27.12,27.16,27.09,27.14,124029.0,17.8323,17.8586,17.8126,17.8454,124029.0
2018-03-08 15:50:00,27.14,27.16,27.13,27.15,189547.0,17.8454,17.8586,17.8389,17.852,189547.0
2018-03-08 15:55:00,27.14,27.16,27.11,27.15,433637.0,17.8454,17.8586,17.8257,17.852,433637.0
2018-03-09 09:30:00,27.65,27.79,27.48,27.54,207062.0,18.1808,18.2728,18.069,18.1084,207062.0
2018-03-09 09:35:00,27.54,27.59,27.52,27.56,73996.0,18.1084,18.1413,18.0953,18.1216,73996.0
2018-03-09 09:40:00,27.55,27.56,27.5,27.51,87752.0,18.115,18.1216,18.0821,18.0887,87752.0
2018-03-09 09:45:00,27.51,27.57,27.44,27.57,184050.0,18.0887,18.1282,18.0427,18.1282,184050.0
2018-03-09 09:50:00,27.56,27.6,27.55,27.57,110922.0,18.1216,18.1479,18.115,18.1282,110922.0
2018-03-09 09:55:00,27.57,27.7,27.56,27.7,110835.0,18.1282,18.2137,18.1216,18.2137,110835.0
2018-03-09 10:00:00,27.7,27.72,27.61,27.65,97499.0,18.2137,18.2268,18.1545,18.1808,97499.0
2018-03-09 10:05:00,27.65,27.68,27.63,27.67,65211.0,18.1808,18.2005,18.1676,18.1939,65211.0
2018-03-09 10:10:00,27.67,27.7,27.65,27.66,81270.0,18.1939,18.2137,18.1808,18.1874,81270.0
2018-03-09 10:15:00,27.66,27.7,27.65,27.69,74836.0,18.1874,18.2137,18.1808,18.2071,74836.0
2018-03-09 10:20:00,27.69,27.74,27.69,27.71,62326.0,18.2071,18.24,18.2071,18.2202,62326.0
2018-03-09 10:25:00,27.71,27.72,27.68,27.71,55799.0,18.2202,18.2268,18.2005,18.2202,55799.0
2018-03-09 10:30:00,27.72,27.73,27.7,27.71,50263.0,18.2268,18.2334,18.2137,18.2202,50263.0
2018-03-09 10:35:00,27.71,27.74,27.7,27.74,72490.0,18.2202,18.24,18.2137,18.24,72490.0
2018-03-09 10:40:00,27.73,27.78,27.73,27.78,52957.0,18.2334,18.2663,18.2334,18.2663,52957.0
2018-03-09 10:45:00,27.78,27.78,27.75,27.77,22494.0,18.2663,18.2663,18.2465,18.2597,22494.0
2018-03-09 10:50:00,27.77,27.83,27.76,27.83,81034.0,18.2597,18.2991,18.2531,18.2991,81034.0
2018-03-09 10:55:00,27.82,27.88,27.82,27.85,81065.0,18.2926,18.332,18.2926,18.3123,81065.0
2018-03-09 11:00:00,27.85,27.87,27.78,27.79,114087.0,18.3123,18.3254,18.2663,18.2728,114087.0
2018-03-09 11:05:00,27.78,27.81,27.75,27.77,33196.0,18.2663,18.286,18.2465,18.2597,33196.0
2018-03-09 11:10:00,27.77,27.81,27.75,27.8,29622.0,18.2597,18.286,18.2465,18.2794,29622.0
2018-03-09 11:15:00,27.8,27.85,27.8,27.85,20531.0,18.2794,18.3123,18.2794,18.3123,20531.0
2018-03-09 11:20:00,27.85,27.9,27.84,27.86,119276.0,18.3123,18.3452,18.3057,18.3189,119276.0
2018-03-09 11:25:00,27.87,27.87,27.81,27.86,34412.0,18.3254,18.3254,18.286,18.3189,34412.0
2018-03-09 11:30:00,27.86,27.86,27.81,27.84,57707.0,18.3189,18.3189,18.286,18.3057,57707.0
2018-03-09 11:35:00,27.84,27.84,27.78,27.8,47875.0,18.3057,18.3057,18.2663,18.2794,47875.0
2018-03-09 11:40:00,27.8,27.85,27.79,27.85,78034.0,18.2794,18.3123,18.2728,18.3123,78034.0
2018-03-09 11:45:00,27.84,27.85,27.79,27.83,46959.0,18.3057,18.3123,18.2728,18.2991,46959.0
2018-03-09 11:50:00,27.83,27.85,27.8,27.8,101318.0,18.2991,18.3123,18.2794,18.2794,101318.0
2018-03-09 11:55:00,27.81,27.82,27.78,27.79,51988.0,18.286,18.2926,18.2663,18.2728,51988.0
2018-03-09 12:00:00,27.8,27.81,27.75,27.78,32180.0,18.2794,18.286,18.2465,18.2663,32180.0
2018-03-09 12:05:00,27.79,27.8,27.77,27.8,36563.0,18.2728,18.2794,18.2597,18.2794,36563.0
2018-03-09 12:10:00,27.79,27.8,27.76,27.79,112146.0,18.2728,18.2794,18.2531,18.2728,112146.0
2018-03-09 12:15:00,27.78,27.8,27.78,27.79,43373.0,18.2663,18.2794,18.2663,18.2728,43373.0
2018-03-09 12:20:00,27.79,27.82,27.78,27.8,53281.0,18.2728,18.2926,18.2663,18.2794,53281.0
2018-03-09 12:25:00,27.79,27.8,27.76,27.79,34722.0,18.2728,18.2794,18.2531,18.2728,34722.0
2018-03-09 12:30:00,27.78,27.8,27.76,27.8,91713.0,18.2663,18.2794,18.2531,18.2794,91713.0
2018-03-09 12:35:00,27.8,27.82,27.77,27.77,24661.0,18.2794,18.2926,18.2597,18.2597,24661.0
2018-03-09 12:40:00,27.78,27.8,27.75,27.8,23736.0,18.2663,18.2794,18.2465,18.2794,23736.0
2018-03-09 12:45:00,27.8,27.8,27.77,27.78,27098.0,18.2794,18.2794,18.2597,18.2663,27098.0
2018-03-09 12:50:00,27.79,27.82,27.77,27.81,28807.0,18.2728,18.2926,18.2597,18.286,28807.0
2018-03-09 12:55:00,27.81,27.84,27.79,27.84,52217.0,18.286,18.3057,18.2728,18.3057,52217.0
2018-03-09 13:00:00,27.83,27.85,27.83,27.84,43066.0,18.2991,18.3123,18.2991,18.3057,43066.0
2018-03-09 13:05:00,27.85,27.9,27.84,27.87,69522.0,18.3123,18.3452,18.3057,18.3254,69522.0
2018-03-09 13:10:00,27.87,27.87,27.85,27.85,38632.0,18.3254,18.3254,18.3123,18.3123,38632.0
2018-03-09 13:15:00,27.86,27.88,27.85,27.88,21223.0,18.3189,18.332,18.3123,18.332,21223.0
2018-03-09 13:20:00,27.88,27.88,27.86,27.88,35279.0,18.332,18.332,18.3189,18.332,35279.0
2018-03-09 13:25:00,27.87,27.93,27.87,27.92,78513.0,18.3254,18.3649,18.3254,18.3583,78513.0
2018-03-09 13:30:00,27.92,27.93,27.91,27.92,36888.0,18.3583,18.3649,18.3517,18.3583,36888.0
2018-03-09 13:35:00,27.92,27.92,27.89,27.9,34347.0,18.3583,18.3583,18.3386,18.3452,34347.0
2018-03-09 13:40:00,27.91,27.94,27.91,27.94,26209.0,18.3517,18.3715,18.3517,18.3715,26209.0
2018-03-09 13:45:00,27.94,27.95,27.9,27.91,37453.0,18.3715,18.378,18.3452,18.3517,37453.0
2018-03-09 13:50:00,27.91,27.93,27.9,27.93,38096.0,18.3517,18.3649,18.3452,18.3649,38096.0
2018-03-09 13:55:00,27.93,27.97,27.92,27.96,55160.0,18.3649,18.3912,18.3583,18.3846,55160.0
2018-03-09 14:00:00,27.96,27.96,27.91,27.93,43987.0,18.3846,18.3846,18.3517,18.3649,43987.0
2018-03-09 14:05:00,27.93,27.93,27.9,27.93,31858.0,18.3649,18.3649,18.3452,18.3649,31858.0
2018-03-09 14:10:00,27.93,27.94,27.92,27.94,26962.0,18.3649,18.3715,18.3583,18.3715,26962.0
2018-03-09 14:15:00,27.94,27.94,27.91,27.93,122939.0,18.3715,18.3715,18.3517,18.3649,122939.0
2018-03-09 14:20:00,27.93,27.93,27.92,27.93,33221.0,18.3649,18.3649,18.3583,18.3649,33221.0
2018-03-09 14:25:00,27.92,27.95,27.89,27.95,78640.0,18.3583,18.378,18.3386,18.378,78640.0
2018-03-09 14:30:00,27.95,27.97,27.94,27.96,31414.0,18.378,18.3912,18.3715,18.3846,31414.0
2018-03-09 14:35:00,27.97,27.99,27.95,27.96,75019.0,18.3912,18.4043,18.378,18.3846,75019.0
2018-03-09 14:40:00,27.96,27.98,27.93,27.94,31048.0,18.3846,18.3978,18.3649,18.3715,31048.0
2018-03-09 14:45:00,27.93,27.99,27.93,27.98,99056.0,18.3649,18.4043,18.3649,18.3978,99056.0
2018-03-09 14:50:00,27.98,27.98,27.93,27.95,101599.0,18.3978,18.3978,18.3649,18.378,101599.0
2018-03-09 14:55:00,27.95,27.96,27.94,27.96,20343.0,18.378,18.3846,18.3715,18.3846,20343.0
2018-03-09 15:00:00,27.96,27.96,27.93,27.96,37606.0,18.3846,18.3846,18.3649,18.3846,37606.0
2018-03-09 15:05:00,27.96,27.96,27.88,27.92,135934.0,18.3846,18.3846,18.332,18.3583,135934.0
2018-03-09 15:10:00,27.92,27.97,27.91,27.96,45851.0,18.3583,18.3912,18.3517,18.3846,45851.0
2018-03-09 15:15:00,27.96,27.98,27.95,27.95,65829.0,18.3846,18.3978,18.378,18.378,65829.0
2018-03-09 15:20:00,27.96,27.97,27.94,27.96,94277.0,18.3846,18.3912,18.3715,18.3846,94277.0
2018-03-09 15:25:00,27.96,27.98,27.95,27.98,96655.0,18.3846,18.3978,18.378,18.3978,96655.0
2018-03-09 15:30:00,27.98,27.99,27.96,27.96,119497.0,18.3978,18.4043,18.3846,18.3846,119497.0
2018-03-09 15:35:00,27.96,28.0,27.96,27.96,82085.0,18.3846,18.4109,18.3846,18.3846,82085.0
2018-03-09 15:40:00,27.96,27.98,27.93,27.93,76054.0,18.3846,18.3978,18.3649,18.3649,76054.0
2018-03-09 15:45:00,27.94,27.95,27.89,27.9,135174.0,18.3715,18.378,18.3386,18.3452,135174.0
2018-03-09 15:50:00,27.91,27.97,27.9,27.96,371021.0,18.3517,18.3912,18.3452,18.3846,371021.0
2018-03-09 15:55:00,27.97,28.0,27.95,28.0,446499.0,18.3912,18.4109,18.378,18.4109,446499.0
2018-03-12 09:30:00,28.0,28.05,27.95,28.01,91898.0,18.4109,18.4438,18.378,18.4175,91898.0
2018-03-12 09:35:00,28.01,28.06,27.96,28.01,54866.0,18.4175,18.4504,18.3846,18.4175,54866.0
2018-03-12 09:40:00,28.01,28.09,28.0,28.08,96677.0,18.4175,18.4701,18.4109,18.4635,96677.0
2018-03-12 09:45:00,28.09,28.18,28.08,28.15,165806.0,18.4701,18.5293,18.4635,18.5095,165806.0
2018-03-12 09:50:00,28.15,28.17,28.09,28.14,71981.0,18.5095,18.5227,18.4701,18.503,71981.0
2018-03-12 09:55:00,28.14,28.15,28.06,28.09,190097.0,18.503,18.5095,18.4504,18.4701,190097.0
2018-03-12 10:00:00,28.1,28.14,28.07,28.1,72585.0,18.4767,18.503,18.4569,18.4767,72585.0
2018-03-12 10:05:00,28.1,28.13,28.09,28.11,78725.0,18.4767,18.4964,18.4701,18.4832,78725.0
2018-03-12 10:10:00,28.11,28.12,28.1,28.12,124711.0,18.4832,18.4898,18.4767,18.4898,124711.0
2018-03-12 10:15:00,28.11,28.13,28.09,28.11,132049.0,18.4832,18.4964,18.4701,18.4832,132049.0
2018-03-12 10:20:00,28.11,28.26,28.11,28.22,131933.0,18.4832,18.5819,18.4832,18.5556,131933.0
2018-03-12 10:25:00,28.21,28.26,28.21,28.26,40574.0,18.549,18.5819,18.549,18.5819,40574.0
2018-03-12 10:30:00,28.25,28.32,28.24,28.32,75749.0,18.5753,18.6213,18.5687,18.6213,75749.0
2018-03-12 10:35:00,28.32,28.35,28.31,28.33,152623.0,18.6213,18.6411,18.6147,18.6279,152623.0
2018-03-12 10:40:00,28.33,28.33,28.24,28.29,85101.0,18.6279,18.6279,18.5687,18.6016,85101.0
2018-03-12 10:45:00,28.28,28.29,28.24,28.29,58182.0,18.595,18.6016,18.5687,18.6016,58182.0
2018-03-12 10:50:00,28.29,28.3,28.14,28.19,177562.0,18.6016,18.6082,18.503,18.5358,177562.0
2018-03-12 10:55:00,28.19,28.2,28.15,28.2,81146.0,18.5358,18.5424,18.5095,18.5424,81146.0
2018-03-12 11:00:00,28.2,28.21,28.18,28.19,84660.0,18.5424,18.549,18.5293,18.5358,84660.0
2018-03-12 11:05:00,28.19,28.2,28.17,28.19,74165.0,18.5358,18.5424,18.5227,18.5358,74165.0
2018-03-12 11:10:00,28.18,28.19,28.1,28.1,62665.0,18.5293,18.5358,18.4767,18.4767,62665.0
2018-03-12 11:15:00,28.1,28.17,28.09,28.16,165258.0,18.4767,18.5227,18.4701,18.5161,165258.0
2018-03-12 11:20:00,28.15,28.17,28.14,28.15,161327.0,18.5095,18.5227,18.503,18.5095,161327.0
2018-03-12 11:25:00,28.16,28.16,28.14,28.15,204724.0,18.5161,18.5161,18.503,18.5095,204724.0
2018-03-12 11:30:00,28.15,28.16,28.11,28.12,135136.0,18.5095,18.5161,18.4832,18.4898,135136.0
2018-03-12 11:35:00,28.13,28.13,28.04,28.05,61236.0,18.4964,18.4964,18.4372,18.4438,61236.0
2018-03-12 11:40:00,28.05,28.07,28.01,28.03,38913.0,18.4438,18.4569,18.4175,18.4306,38913.0
2018-03-12 11:45:00,28.04,28.04,27.97,28.02,69414.0,18.4372,18.4372,18.3912,18.4241,69414.0
2018-03-12 11:50:00,28.02,28.04,27.99,28.01,61228.0,18.4241,18.4372,18.4043,18.4175,61228.0
2018-03-12 11:55:00,28.02,28.03,28.0,28.03,37340.0,18.4241,18.4306,18.4109,18.4306,37340.0
2018-03-12 12:00:00,28.03,28.07,28.03,28.07,44040.0,18.4306,18.4569,18.4306,18.4569,44040.0
2018-03-12 12:05:00,28.07,28.07,28.04,28.06,55638.0,18.4569,18.4569,18.4372,18.4504,55638.0
2018-03-12 12:10:00,28.07,28.09,28.05,28.09,40998.0,18.4569,18.4701,18.4438,18.4701,40998.0
2018-03-12 12:15:00,28.09,28.1,28.05,28.07,41222.0,18.4701,18.4767,18.4438,18.4569,41222.0
2018-03-12 12:20:00,28.07,28.08,28.04,28.08,49984.0,18.4569,18.4635,18.4372,18.4635,49984.0
2018-03-12 12:25:00,28.08,28.12,28.07,28.11,41711.0,18.4635,18.4898,18.4569,18.4832,41711.0
2018-03-12 12:30:00,28.11,28.13,28.09,28.1,34922.0,18.4832,18.4964,18.4701,18.4767,34922.0
2018-03-12 12:35:00,28.1,28.1,28.05,28.06,40361.0,18.4767,18.4767,18.4438,18.4504,40361.0
2018-03-12 12:40:00,28.06,28.08,28.05,28.07,40267.0,18.4504,18.4635,18.4438,18.4569,40267.0
2018-03-12 12:45:00,28.07,28.09,28.07,28.08,14235.0,18.4569,18.4701,18.4569,18.4635,14235.0
2018-03-12 12:50:00,28.08,28.14,28.08,28.14,25626.0,18.4635,18.503,18.4635,18.503,25626.0
2018-03-12 12:55:00,28.14,28.16,28.13,28.14,159917.0,18.503,18.5161,18.4964,18.503,159917.0
2018-03-12 13:00:00,28.14,28.17,28.14,28.15,30392.0,18.503,18.5227,18.503,18.5095,30392.0
2018-03-12 13:05:00,28.14,28.16,28.14,28.15,38380.0,18.503,18.5161,18.503,18.5095,38380.0
2018-03-12 13:10:00,28.15,28.19,28.15,28.18,44390.0,18.5095,18.5358,18.5095,18.5293,44390.0
2018-03-12 13:15:00,28.18,28.2,28.16,28.2,50850.0,18.5293,18.5424,18.5161,18.5424,50850.0
2018-03-12 13:20:00,28.2,28.21,28.18,28.2,46306.0,18.5424,18.549,18.5293,18.5424,46306.0
2018-03-12 13:25:00,28.21,28.21,28.19,28.2,23710.0,18.549,18.549,18.5358,18.5424,23710.0
2018-03-12 13:30:00,28.2,28.2,28.19,28.19,75049.0,18.5424,18.5424,18.5358,18.5358,75049.0
2018-03-12 13:35:00,28.2,28.22,28.19,28.22,27237.0,18.5424,18.5556,18.5358,18.5556,27237.0
2018-03-12 13:40:00,28.22,28.27,28.22,28.27,49865.0,18.5556,18.5884,18.5556,18.5884,49865.0
2018-03-12 13:45:00,28.27,28.29,28.25,28.26,25631.0,18.5884,18.6016,18.5753,18.5819,25631.0
2018-03-12 13:50:00,28.26,28.28,28.25,28.26,278359.0,18.5819,18.595,18.5753,18.5819,278359.0
2018-03-12 13:55:00,28.25,28.25,28.19,28.21,40888.0,18.5753,18.5753,18.5358,18.549,40888.0
2018-03-12 14:00:00,28.21,28.25,28.2,28.25,47140.0,18.549,18.5753,18.5424,18.5753,47140.0
2018-03-12 14:05:00,28.24,28.27,28.24,28.25,45982.0,18.5687,18.5884,18.5687,18.5753,45982.0
2018-03-12 14:10:00,28.25,28.26,28.22,28.23,57281.0,18.5753,18.5819,18.5556,18.5621,57281.0
2018-03-12 14:15:00,28.23,28.25,28.21,28.25,50061.0,18.5621,18.5753,18.549,18.5753,50061.0
2018-03-12 14:20:00,28.25,28.28,28.22,28.28,134715.0,18.5753,18.595,18.5556,18.595,134715.0
2018-03-12 14:25:00,28.29,28.29,28.23,28.24,53281.0,18.6016,18.6016,18.5621,18.5687,53281.0
2018-03-12 14:30:00,28.24,28.27,28.24,28.26,27408.0,18.5687,18.5884,18.5687,18.5819,27408.0
2018-03-12 14:35:00,28.26,28.27,28.25,28.27,21379.0,18.5819,18.5884,18.5753,18.5884,21379.0
2018-03-12 14:40:00,28.27,28.3,28.26,28.3,61591.0,18.5884,18.6082,18.5819,18.6082,61591.0
2018-03-12 14:45:00,28.29,28.3,28.27,28.27,49318.0,18.6016,18.6082,18.5884,18.5884,49318.0
2018-03-12 14:50:00,28.28,28.29,28.25,28.28,47295.0,18.595,18.6016,18.5753,18.595,47295.0
2018-03-12 14:55:00,28.28,28.29,28.25,28.27,50429.0,18.595,18.6016,18.5753,18.5884,50429.0
2018-03-12 15:00:00,28.27,28.28,28.26,28.28,35236.0,18.5884,18.595,18.5819,18.595,35236.0
2018-03-12 15:05:00,28.28,28.32,28.27,28.31,288485.0,18.595,18.6213,18.5884,18.6147,288485.0
2018-03-12 15:10:00,28.3,28.33,28.28,28.33,89104.0,18.6082,18.6279,18.595,18.6279,89104.0
2018-03-12 15:15:00,28.33,28.34,28.3,28.34,62766.0,18.6279,18.6345,18.6082,18.6345,62766.0
2018-03-12 15:20:00,28.33,28.37,28.31,28.37,64049.0,18.6279,18.6542,18.6147,18.6542,64049.0
2018-03-12 15:25:00,28.37,28.37,28.31,28.32,85998.0,18.6542,18.6542,18.6147,18.6213,85998.0
2018-03-12 15:30:00,28.32,28.38,28.32,28.35,57871.0,18.6213,18.6608,18.6213,18.6411,57871.0
2018-03-12 15:35:00,28.35,28.38,28.31,28.34,163929.0,18.6411,18.6608,18.6147,18.6345,163929.0
2018-03-12 15:40:00,28.34,28.36,28.3,28.32,141510.0,18.6345,18.6476,18.6082,18.6213,141510.0
2018-03-12 15:45:00,28.31,28.35,28.3,28.32,389752.0,18.6147,18.6411,18.6082,18.6213,389752.0
2018-03-12 15:50:00,28.32,28.33,28.28,28.3,325253.0,18.6213,18.6279,18.595,18.6082,325253.0
2018-03-12 15:55:00,28.3,28.32,28.26,28.26,433833.0,18.6082,18.6213,18.5819,18.5819,433833.0
2018-03-13 09:30:00,28.29,28.33,28.13,28.13,124816.0,18.6016,18.6279,18.4964,18.4964,124816.0
2018-03-13 09:35:00,28.13,28.24,28.11,28.24,46582.0,18.4964,18.5687,18.4832,18.5687,46582.0
2018-03-13 09:40:00,28.24,28.38,28.23,28.36,81513.0,18.5687,18.6608,18.5621,18.6476,81513.0
2018-03-13 09:45:00,28.36,28.36,28.29,28.29,69328.0,18.6476,18.6476,18.6016,18.6016,69328.0
2018-03-13 09:50:00,28.29,28.3,28.26,28.26,60003.0,18.6016,18.6082,18.5819,18.5819,60003.0
2018-03-13 09:55:00,28.26,28.28,28.15,28.15,69234.0,18.5819,18.595,18.5095,18.5095,69234.0
2018-03-13 10:00:00,28.15,28.19,28.14,28.15,65127.0,18.5095,18.5358,18.503,18.5095,65127.0
2018-03-13 10:05:00,28.14,28.16,28.09,28.09,66247.0,18.503,18.5161,18.4701,18.4701,66247.0
2018-03-13 10:10:00,28.08,28.1,28.03,28.07,46966.0,18.4635,18.4767,18.4306,18.4569,46966.0
2018-03-13 10:15:00,28.07,28.14,28.07,28.09,112566.0,18.4569,18.503,18.4569,18.4701,112566.0
2018-03-13 10:20:00,28.1,28.19,28.09,28.19,92373.0,18.4767,18.5358,18.4701,18.5358,92373.0
2018-03-13 10:25:00,28.18,28.19,28.11,28.13,54203.0,18.5293,18.5358,18.4832,18.4964,54203.0
2018-03-13 10:30:00,28.13,28.15,28.11,28.12,43272.0,18.4964,18.5095,18.4832,18.4898,43272.0
2018-03-13 10:35:00,28.12,28.13,28.08,28.1,31843.0,18.4898,18.4964,18.4635,18.4767,31843.0
2018-03-13 10:40:00,28.1,28.1,27.97,28.02,116981.0,18.4767,18.4767,18.3912,18.4241,116981.0
2018-03-13 10:45:00,28.02,28.02,27.97,28.01,75205.0,18.4241,18.4241,18.3912,18.4175,75205.0
2018-03-13 10:50:00,28.01,28.07,28.0,28.06,57130.0,18.4175,18.4569,18.4109,18.4504,57130.0
2018-03-13 10:55:00,28.05,28.09,28.02,28.05,48428.0,18.4438,18.4701,18.4241,18.4438,48428.0
2018-03-13 11:00:00,28.06,28.08,28.05,28.07,70427.0,18.4504,18.4635,18.4438,18.4569,70427.0
2018-03-13 11:05:00,28.06,28.09,28.0,28.07,316537.0,18.4504,18.4701,18.4109,18.4569,316537.0
2018-03-13 11:10:00,28.06,28.09,28.04,28.04,118734.0,18.4504,18.4701,18.4372,18.4372,118734.0
2018-03-13 11:15:00,28.04,28.11,28.04,28.1,139647.0,18.4372,18.4832,18.4372,18.4767,139647.0
2018-03-13 11:20:00,28.1,28.11,28.05,28.06,57527.0,18.4767,18.4832,18.4438,18.4504,57527.0
2018-03-13 11:25:00,28.05,28.09,28.04,28.09,67583.0,18.4438,18.4701,18.4372,18.4701,67583.0
2018-03-13 11:30:00,28.1,28.11,28.05,28.05,40359.0,18.4767,18.4832,18.4438,18.4438,40359.0
2018-03-13 11:35:00,28.05,28.07,28.05,28.07,136020.0,18.4438,18.4569,18.4438,18.4569,136020.0
2018-03-13 11:40:00,28.07,28.08,28.03,28.04,42718.0,18.4569,18.4635,18.4306,18.4372,42718.0
2018-03-13 11:45:00,28.04,28.1,28.03,28.09,37235.0,18.4372,18.4767,18.4306,18.4701,37235.0
2018-03-13 11:50:00,28.1,28.1,28.06,28.07,46039.0,18.4767,18.4767,18.4504,18.4569,46039.0
2018-03-13 11:55:00,28.07,28.07,28.0,28.01,54815.0,18.4569,18.4569,18.4109,18.4175,54815.0
2018-03-13 12:00:00,28.01,28.02,27.97,27.99,69114.0,18.4175,18.4241,18.3912,18.4043,69114.0
2018-03-13 12:05:00,27.99,28.05,27.99,28.01,64331.0,18.4043,18.4438,18.4043,18.4175,64331.0
2018-03-13 12:10:00,28.02,28.03,27.99,28.03,58690.0,18.4241,18.4306,18.4043,18.4306,58690.0
2018-03-13 12:15:00,28.03,28.04,27.98,28.0,54841.0,18.4306,18.4372,18.3978,18.4109,54841.0
2018-03-13 12:20:00,28.0,28.05,28.0,28.03,155539.0,18.4109,18.4438,18.4109,18.4306,155539.0
2018-03-13 12:25:00,28.04,28.05,28.01,28.02,174339.0,18.4372,18.4438,18.4175,18.4241,174339.0
2018-03-13 12:30:00,28.02,28.09,28.01,28.09,42563.0,18.4241,18.4701,18.4175,18.4701,42563.0
2018-03-13 12:35:00,28.08,28.1,28.04,28.05,54526.0,18.4635,18.4767,18.4372,18.4438,54526.0
2018-03-13 12:40:00,28.04,28.06,28.04,28.05,29775.0,18.4372,18.4504,18.4372,18.4438,29775.0
2018-03-13 12:45:00,28.04,28.08,28.04,28.06,47633.0,18.4372,18.4635,18.4372,18.4504,47633.0
2018-03-13 12:50:00,28.06,28.13,28.05,28.12,70660.0,18.4504,18.4964,18.4438,18.4898,70660.0
2018-03-13 12:55:00,28.13,28.15,28.07,28.07,37929.0,18.4964,18.5095,18.4569,18.4569,37929.0
2018-03-13 13:00:00,28.08,28.09,28.05,28.07,62182.0,18.4635,18.4701,18.4438,18.4569,62182.0
2018-03-13 13:05:00,28.07,28.08,28.03,28.04,14810.0,18.4569,18.4635,18.4306,18.4372,14810.0
2018-03-13 13:10:00,28.03,28.07,28.02,28.07,26689.0,18.4306,18.4569,18.4241,18.4569,26689.0
2018-03-13 13:15:00,28.07,28.07,28.03,28.04,29109.0,18.4569,18.4569,18.4306,18.4372,29109.0
2018-03-13 13:20:00,28.04,28.04,28.0,28.0,28978.0,18.4372,18.4372,18.4109,18.4109,28978.0
2018-03-13 13:25:00,28.01,28.07,27.99,28.07,50343.0,18.4175,18.4569,18.4043,18.4569,50343.0
2018-03-13 13:30:00,28.07,28.07,28.02,28.02,34672.0,18.4569,18.4569,18.4241,18.4241,34672.0
2018-03-13 13:35:00,28.02,28.03,28.01,28.02,12335.0,18.4241,18.4306,18.4175,18.4241,12335.0
2018-03-13 13:40:00,28.02,28.06,28.02,28.04,89421.0,18.4241,18.4504,18.4241,18.4372,89421.0
2018-03-13 13:45:00,28.04,28.08,28.03,28.05,158266.0,18.4372,18.4635,18.4306,18.4438,158266.0
2018-03-13 13:50:00,28.04,28.06,28.04,28.05,40833.0,18.4372,18.4504,18.4372,18.4438,40833.0
2018-03-13 13:55:00,28.05,28.07,28.04,28.05,106646.0,18.4438,18.4569,18.4372,18.4438,106646.0
2018-03-13 14:00:00,28.05,28.07,28.04,28.05,15925.0,18.4438,18.4569,18.4372,18.4438,15925.0
2018-03-13 14:05:00,28.05,28.08,28.04,28.06,28733.0,18.4438,18.4635,18.4372,18.4504,28733.0
2018-03-13 14:10:00,28.06,28.07,28.02,28.04,76239.0,18.4504,18.4569,18.4241,18.4372,76239.0
2018-03-13 14:15:00,28.04,28.08,28.03,28.08,25382.0,18.4372,18.4635,18.4306,18.4635,25382.0
2018-03-13 14:20:00,28.08,28.09,28.06,28.06,76232.0,18.4635,18.4701,18.4504,18.4504,76232.0
2018-03-13 14:25:00,28.07,28.11,28.06,28.08,82876.0,18.4569,18.4832,18.4504,18.4635,82876.0
2018-03-13 14:30:00,28.09,28.12,28.08,28.12,33860.0,18.4701,18.4898,18.4635,18.4898,33860.0
2018-03-13 14:35:00,28.12,28.12,28.08,28.11,40878.0,18.4898,18.4898,18.4635,18.4832,40878.0
2018-03-13 14:40:00,28.11,28.12,28.08,28.09,38235.0,18.4832,18.4898,18.4635,18.4701,38235.0
2018-03-13 14:45:00,28.09,28.1,28.07,28.08,35273.0,18.4701,18.4767,18.4569,18.4635,35273.0
2018-03-13 14:50:00,28.08,28.08,28.03,28.04,44549.0,18.4635,18.4635,18.4306,18.4372,44549.0
2018-03-13 14:55:00,28.04,28.07,28.03,28.05,32141.0,18.4372,18.4569,18.4306,18.4438,32141.0
2018-03-13 15:00:00,28.04,28.05,28.0,28.01,70364.0,18.4372,18.4438,18.4109,18.4175,70364.0
2018-03-13 15:05:00,28.0,28.04,28.0,28.03,79977.0,18.4109,18.4372,18.4109,18.4306,79977.0
2018-03-13 15:10:00,28.03,28.05,28.01,28.05,66523.0,18.4306,18.4438,18.4175,18.4438,66523.0
2018-03-13 15:15:00,28.04,28.06,28.03,28.05,50144.0,18.4372,18.4504,18.4306,18.4438,50144.0
2018-03-13 15:20:00,28.04,28.06,28.0,28.01,57783.0,18.4372,18.4504,18.4109,18.4175,57783.0
2018-03-13 15:25:00,28.01,28.02,28.0,28.0,40349.0,18.4175,18.4241,18.4109,18.4109,40349.0
2018-03-13 15:30:00,28.0,28.03,27.99,28.01,52895.0,18.4109,18.4306,18.4043,18.4175,52895.0
2018-03-13 15:35:00,28.0,28.03,27.99,28.0,83397.0,18.4109,18.4306,18.4043,18.4109,83397.0
2018-03-13 15:40:00,27.99,28.0,27.96,27.98,59083.0,18.4043,18.4109,18.3846,18.3978,59083.0
2018-03-13 15:45:00,27.98,27.98,27.93,27.95,146531.0,18.3978,18.3978,18.3649,18.378,146531.0
2018-03-13 15:50:00,27.95,27.98,27.95,27.97,167150.0,18.378,18.3978,18.378,18.3912,167150.0
2018-03-13 15:55:00,27.97,28.04,27.96,28.02,526318.0,18.3912,18.4372,18.3846,18.4241,526318.0
2018-03-14 09:30:00,28.1,28.11,28.0,28.07,55208.0,18.4767,18.4832,18.4109,18.4569,55208.0
2018-03-14 09:35:00,28.08,28.14,28.04,28.13,43173.0,18.4635,18.503,18.4372,18.4964,43173.0
2018-03-14 09:40:00,28.14,28.2,28.12,28.13,139250.0,18.503,18.5424,18.4898,18.4964,139250.0
2018-03-14 09:45:00,28.13,28.13,28.11,28.13,26222.0,18.4964,18.4964,18.4832,18.4964,26222.0
2018-03-14 09:50:00,28.12,28.19,28.1,28.1,47525.0,18.4898,18.5358,18.4767,18.4767,47525.0
2018-03-14 09:55:00,28.11,28.12,28.07,28.09,45910.0,18.4832,18.4898,18.4569,18.4701,45910.0
2018-03-14 10:00:00,28.1,28.11,28.04,28.05,106213.0,18.4767,18.4832,18.4372,18.4438,106213.0
2018-03-14 10:05:00,28.05,28.06,27.95,27.97,96014.0,18.4438,18.4504,18.378,18.3912,96014.0
2018-03-14 10:10:00,27.96,28.0,27.95,27.96,77726.0,18.3846,18.4109,18.378,18.3846,77726.0
2018-03-14 10:15:00,27.96,28.01,27.92,28.0,108458.0,18.3846,18.4175,18.3583,18.4109,108458.0
2018-03-14 10:20:00,28.0,28.04,28.0,28.03,14829.0,18.4109,18.4372,18.4109,18.4306,14829.0
2018-03-14 10:25:00,28.03,28.05,28.02,28.05,19340.0,18.4306,18.4438,18.4241,18.4438,19340.0
2018-03-14 10:30:00,28.04,28.1,28.0,28.06,36066.0,18.4372,18.4767,18.4109,18.4504,36066.0
2018-03-14 10:35:00,28.07,28.07,27.97,28.02,17116.0,18.4569,18.4569,18.3912,18.4241,17116.0
2018-03-14 10:40:00,28.02,28.05,27.99,28.02,35717.0,18.4241,18.4438,18.4043,18.4241,35717.0
2018-03-14 10:45:00,28.02,28.05,28.01,28.02,258972.0,18.4241,18.4438,18.4175,18.4241,258972.0
2018-03-14 10:50:00,28.02,28.02,27.95,27.98,173657.0,18.4241,18.4241,18.378,18.3978,173657.0
2018-03-14 10:55:00,27.98,28.01,27.94,27.95,50341.0,18.3978,18.4175,18.3715,18.378,50341.0
2018-03-14 11:00:00,27.94,27.95,27.85,27.91,129359.0,18.3715,18.378,18.3123,18.3517,129359.0
2018-03-14 11:05:00,27.9,27.91,27.86,27.88,84309.0,18.3452,18.3517,18.3189,18.332,84309.0
2018-03-14 11:10:00,27.89,27.93,27.88,27.9,34901.0,18.3386,18.3649,18.332,18.3452,34901.0
2018-03-14 11:15:00,27.91,27.94,27.89,27.93,98404.0,18.3517,18.3715,18.3386,18.3649,98404.0
2018-03-14 11:20:00,27.93,27.95,27.9,27.95,87274.0,18.3649,18.378,18.3452,18.378,87274.0
2018-03-14 11:25:00,27.94,28.01,27.94,28.01,55230.0,18.3715,18.4175,18.3715,18.4175,55230.0
2018-03-14 11:30:00,28.01,28.01,27.98,28.01,183619.0,18.4175,18.4175,18.3978,18.4175,183619.0
2018-03-14 11:35:00,28.01,28.01,27.92,27.95,115949.0,18.4175,18.4175,18.3583,18.378,115949.0
2018-03-14 11:40:00,27.94,28.0,27.94,28.0,96968.0,18.3715,18.4109,18.3715,18.4109,96968.0
2018-03-14 11:45:00,28.0,28.05,27.99,28.03,144942.0,18.4109,18.4438,18.4043,18.4306,144942.0
2018-03-14 11:50:00,28.02,28.1,28.01,28.1,80592.0,18.4241,18.4767,18.4175,18.4767,80592.0
2018-03-14 11:55:00,28.1,28.15,28.09,28.12,84612.0,18.4767,18.5095,18.4701,18.4898,84612.0
2018-03-14 12:00:00,28.13,28.15,28.08,28.13,87153.0,18.4964,18.5095,18.4635,18.4964,87153.0
2018-03-14 12:05:00,28.14,28.14,28.06,28.09,66745.0,18.503,18.503,18.4504,18.4701,66745.0
2018-03-14 12:10:00,28.08,28.12,28.07,28.09,76482.0,18.4635,18.4898,18.4569,18.4701,76482.0
2018-03-14 12:15:00,28.09,28.16,28.09,28.16,74364.0,18.4701,18.5161,18.4701,18.5161,74364.0
2018-03-14 12:20:00,28.16,28.18,28.1,28.15,61702.0,18.5161,18.5293,18.4767,18.5095,61702.0
2018-03-14 12:25:00,28.14,28.18,28.13,28.14,109623.0,18.503,18.5293,18.4964,18.503,109623.0
2018-03-14 12:30:00,28.14,28.16,28.12,28.16,44573.0,18.503,18.5161,18.4898,18.5161,44573.0
2018-03-14 12:35:00,28.16,28.21,28.16,28.21,131354.0,18.5161,18.549,18.5161,18.549,131354.0
2018-03-14 12:40:00,28.21,28.22,28.18,28.18,172799.0,18.549,18.5556,18.5293,18.5293,172799.0
2018-03-14 12:45:00,28.18,28.19,28.12,28.12,114545.0,18.5293,18.5358,18.4898,18.4898,114545.0
2018-03-14 12:50:00,28.11,28.12,28.06,28.07,58385.0,18.4832,18.4898,18.4504,18.4569,58385.0
2018-03-14 12:55:00,28.08,28.08,28.03,28.04,68156.0,18.4635,18.4635,18.4306,18.4372,68156.0
2018-03-14 13:00:00,28.03,28.04,28.0,28.04,86393.0,18.4306,18.4372,18.4109,18.4372,86393.0
2018-03-14 13:05:00,28.04,28.07,28.03,28.04,64224.0,18.4372,18.4569,18.4306,18.4372,64224.0
2018-03-14 13:10:00,28.05,28.08,28.04,28.05,42365.0,18.4438,18.4635,18.4372,18.4438,42365.0
2018-03-14 13:15:00,28.05,28.09,28.05,28.09,86881.0,18.4438,18.4701,18.4438,18.4701,86881.0
2018-03-14 13:20:00,28.09,28.11,28.08,28.1,92397.0,18.4701,18.4832,18.4635,18.4767,92397.0
2018-03-14 13:25:00,28.1,28.12,28.06,28.1,141584.0,18.4767,18.4898,18.4504,18.4767,141584.0
2018-03-14 13:30:00,28.1,28.13,28.09,28.13,83524.0,18.4767,18.4964,18.4701,18.4964,83524.0
2018-03-14 13:35:00,28.14,28.19,28.14,28.18,112009.0,18.503,18.5358,18.503,18.5293,112009.0
2018-03-14 13:40:00,28.18,28.18,28.16,28.18,94653.0,18.5293,18.5293,18.5161,18.5293,94653.0
2018-03-14 13:45:00,28.18,28.24,28.17,28.23,124164.0,18.5293,18.5687,18.5227,18.5621,124164.0
2018-03-14 13:50:00,28.23,28.28,28.23,28.24,50363.0,18.5621,18.595,18.5621,18.5687,50363.0
2018-03-14 13:55:00,28.24,28.25,28.18,28.18,86168.0,18.5687,18.5753,18.5293,18.5293,86168.0
2018-03-14 14:00:00,28.19,28.24,28.18,28.24,95207.0,18.5358,18.5687,18.5293,18.5687,95207.0
2018-03-14 14:05:00,28.24,28.24,28.21,28.23,40602.0,18.5687,18.5687,18.549,18.5621,40602.0
2018-03-14 14:10:00,28.23,28.23,28.2,28.21,76164.0,18.5621,18.5621,18.5424,18.549,76164.0
2018-03-14 14:15:00,28.22,28.25,28.21,28.22,63715.0,18.5556,18.5753,18.549,18.5556,63715.0
2018-03-14 14:20:00,28.22,28.22,28.2,28.22,44410.0,18.5556,18.5556,18.5424,18.5556,44410.0
2018-03-14 14:25:00,28.22,28.24,28.21,28.23,75444.0,18.5556,18.5687,18.549,18.5621,75444.0
2018-03-14 14:30:00,28.22,28.24,28.22,28.24,82707.0,18.5556,18.5687,18.5556,18.5687,82707.0
2018-03-14 14:35:00,28.23,28.24,28.15,28.17,65243.0,18.5621,18.5687,18.5095,18.5227,65243.0
2018-03-14 14:40:00,28.17,28.21,28.15,28.16,72894.0,18.5227,18.549,18.5095,18.5161,72894.0
2018-03-14 14:45:00,28.16,28.23,28.15,28.22,153217.0,18.5161,18.5621,18.5095,18.5556,153217.0
2018-03-14 14:50:00,28.22,28.25,28.2,28.23,73076.0,18.5556,18.5753,18.5424,18.5621,73076.0
2018-03-14 14:55:00,28.23,28.26,28.21,28.21,113707.0,18.5621,18.5819,18.549,18.549,113707.0
2018-03-14 15:00:00,28.22,28.23,28.19,28.21,109321.0,18.5556,18.5621,18.5358,18.549,109321.0
2018-03-14 15:05:00,28.21,28.22,28.19,28.2,146873.0,18.549,18.5556,18.5358,18.5424,146873.0
2018-03-14 15:10:00,28.2,28.21,28.14,28.2,186810.0,18.5424,18.549,18.503,18.5424,186810.0
2018-03-14 15:15:00,28.2,28.22,28.17,28.21,225209.0,18.5424,18.5556,18.5227,18.549,225209.0
2018-03-14 15:20:00,28.21,28.22,28.16,28.21,182289.0,18.549,18.5556,18.5161,18.549,182289.0
2018-03-14 15:25:00,28.2,28.21,28.13,28.14,86455.0,18.5424,18.549,18.4964,18.503,86455.0
2018-03-14 15:30:00,28.15,28.2,28.13,28.15,180762.0,18.5095,18.5424,18.4964,18.5095,180762.0
2018-03-14 15:35:00,28.15,28.17,28.13,28.13,110491.0,18.5095,18.5227,18.4964,18.4964,110491.0
2018-03-14 15:40:00,28.13,28.14,28.1,28.11,136245.0,18.4964,18.503,18.4767,18.4832,136245.0
2018-03-14 15:45:00,28.11,28.12,28.09,28.11,213955.0,18.4832,18.4898,18.4701,18.4832,213955.0
2018-03-14 15:50:00,28.1,28.15,28.1,28.15,381372.0,18.4767,18.5095,18.4767,18.5095,381372.0
2018-03-14 15:55:00,28.14,28.16,28.13,28.14,661523.0,18.503,18.5161,18.4964,18.503,661523.0
2018-03-15 09:30:00,28.2,28.22,28.17,28.2,62005.0,18.5424,18.5556,18.5227,18.5424,62005.0
2018-03-15 09:35:00,28.21,28.21,28.14,28.21,42533.0,18.549,18.549,18.503,18.549,42533.0
2018-03-15 09:40:00,28.2,28.26,28.19,28.24,40421.0,18.5424,18.5819,18.5358,18.5687,40421.0
2018-03-15 09:45:00,28.24,28.26,28.2,28.22,22971.0,18.5687,18.5819,18.5424,18.5556,22971.0
2018-03-15 09:50:00,28.21,28.23,28.19,28.21,26714.0,18.549,18.5621,18.5358,18.549,26714.0
2018-03-15 09:55:00,28.22,28.23,28.2,28.23,47748.0,18.5556,18.5621,18.5424,18.5621,47748.0
2018-03-15 10:00:00,28.23,28.25,28.16,28.19,96196.0,18.5621,18.5753,18.5161,18.5358,96196.0
2018-03-15 10:05:00,28.19,28.24,28.18,28.22,45446.0,18.5358,18.5687,18.5293,18.5556,45446.0
2018-03-15 10:10:00,28.23,28.26,28.22,28.23,38670.0,18.5621,18.5819,18.5556,18.5621,38670.0
2018-03-15 10:15:00,28.23,28.28,28.22,28.27,75126.0,18.5621,18.595,18.5556,18.5884,75126.0
2018-03-15 10:20:00,28.26,28.28,28.24,28.28,67273.0,18.5819,18.595,18.5687,18.595,67273.0
2018-03-15 10:25:00,28.28,28.3,28.26,28.26,30818.0,18.595,18.6082,18.5819,18.5819,30818.0
2018-03-15 10:30:00,28.25,28.28,28.23,28.25,147163.0,18.5753,18.595,18.5621,18.5753,147163.0
2018-03-15 10:35:00,28.24,28.28,28.23,28.26,92907.0,18.5687,18.595,18.5621,18.5819,92907.0
2018-03-15 10:40:00,28.26,28.28,28.22,28.25,84996.0,18.5819,18.595,18.5556,18.5753,84996.0
2018-03-15 10:45:00,28.25,28.29,28.24,28.26,25133.0,18.5753,18.6016,18.5687,18.5819,25133.0
2018-03-15 10:50:00,28.25,28.26,28.21,28.21,32363.0,18.5753,18.5819,18.549,18.549,32363.0
2018-03-15 10:55:00,28.21,28.23,28.2,28.21,17611.0,18.549,18.5621,18.5424,18.549,17611.0
2018-03-15 11:00:00,28.22,28.26,28.19,28.2,137534.0,18.5556,18.5819,18.5358,18.5424,137534.0
2018-03-15 11:05:00,28.2,28.23,28.19,28.2,38605.0,18.5424,18.5621,18.5358,18.5424,38605.0
2018-03-15 11:10:00,28.2,28.21,27.97,28.0,168962.0,18.5424,18.549,18.3912,18.4109,168962.0
2018-03-15 11:15:00,28.0,28.0,27.66,27.67,192878.0,18.4109,18.4109,18.1874,18.1939,192878.0
2018-03-15 11:20:00,27.67,27.68,27.29,27.39,405209.0,18.1939,18.2005,17.9441,18.0098,405209.0
2018-03-15 11:25:00,27.39,27.39,26.97,27.0,371290.0,18.0098,18.0098,17.7337,17.7534,371290.0
2018-03-15 11:30:00,27.01,27.18,26.92,26.98,551040.0,17.76,17.8717,17.7008,17.7402,551040.0
2018-03-15 11:35:00,26.98,27.02,26.6,26.7,519123.0,17.7402,17.7665,17.4904,17.5561,519123.0
2018-03-15 11:40:00,26.7,26.73,25.88,25.89,836292.0,17.5561,17.5758,17.0169,17.0235,836292.0
2018-03-15 11:45:00,25.9,26.03,24.76,25.13,1418640.0,17.0301,17.1156,16.2805,16.5238,1418640.0
2018-03-15 11:50:00,25.16,25.43,24.85,25.16,643170.0,16.5435,16.7211,16.3397,16.5435,643170.0
2018-03-15 11:55:00,25.16,25.33,25.0,25.23,412112.0,16.5435,16.6553,16.4383,16.5895,412112.0
2018-03-15 12:00:00,25.25,25.85,25.24,25.79,1362659.0,16.6027,16.9972,16.5961,16.9578,1362659.0
2018-03-15 12:05:00,25.79,26.04,25.78,26.01,746137.0,16.9578,17.1221,16.9512,17.1024,746137.0
2018-03-15 12:10:00,26.01,26.63,26.0,26.39,1282280.0,17.1024,17.5101,17.0958,17.3523,1282280.0
2018-03-15 12:15:00,26.39,26.51,26.19,26.2,363396.0,17.3523,17.4312,17.2208,17.2274,363396.0
2018-03-15 12:20:00,26.2,26.23,26.01,26.02,222274.0,17.2274,17.2471,17.1024,17.109,222274.0
2018-03-15 12:25:00,26.03,26.19,25.88,25.92,355809.0,17.1156,17.2208,17.0169,17.0432,355809.0
2018-03-15 12:30:00,25.92,26.01,25.83,25.88,270001.0,17.0432,17.1024,16.9841,17.0169,270001.0
2018-03-15 12:35:00,25.88,25.9,25.29,25.29,520435.0,17.0169,17.0301,16.629,16.629,520435.0
2018-03-15 12:40:00,25.3,25.42,25.2,25.26,704830.0,16.6356,16.7145,16.5698,16.6093,704830.0
2018-03-15 12:45:00,25.27,25.28,25.07,25.08,608156.0,16.6158,16.6224,16.4843,16.4909,608156.0
2018-03-15 12:50:00,25.08,25.11,24.94,24.98,282279.0,16.4909,16.5106,16.3989,16.4252,282279.0
2018-03-15 12:55:00,24.98,24.99,24.79,24.79,187069.0,16.4252,16.4317,16.3002,16.3002,187069.0
2018-03-15 13:00:00,24.8,25.0,24.78,24.98,499480.0,16.3068,16.4383,16.2937,16.4252,499480.0
2018-03-15 13:05:00,24.99,25.29,24.95,25.26,347977.0,16.4317,16.629,16.4054,16.6093,347977.0
2018-03-15 13:10:00,25.27,25.33,25.18,25.21,313155.0,16.6158,16.6553,16.5567,16.5764,313155.0
2018-03-15 13:15:00,25.21,25.61,25.21,25.5,339753.0,16.5764,16.8394,16.5764,16.7671,339753.0
2018-03-15 13:20:00,25.51,25.62,25.42,25.48,348362.0,16.7737,16.846,16.7145,16.7539,348362.0
2018-03-15 13:25:00,25.48,25.59,25.45,25.46,240519.0,16.7539,16.8263,16.7342,16.7408,240519.0
2018-03-15 13:30:00,25.46,25.46,25.29,25.41,369575.0,16.7408,16.7408,16.629,16.7079,369575.0
2018-03-15 13:35:00,25.41,25.51,25.4,25.5,181695.0,16.7079,16.7737,16.7013,16.7671,181695.0
2018-03-15 13:40:00,25.48,25.53,25.42,25.5,148423.0,16.7539,16.7868,16.7145,16.7671,148423.0
2018-03-15 13:45:00,25.5,25.51,25.25,25.26,370689.0,16.7671,16.7737,16.6027,16.6093,370689.0
2018-03-15 13:50:00,25.27,25.29,25.17,25.25,161322.0,16.6158,16.629,16.5501,16.6027,161322.0
2018-03-15 13:55:00,25.25,25.27,25.03,25.04,206170.0,16.6027,16.6158,16.458,16.4646,206170.0
2018-03-15 14:00:00,25.03,25.1,25.01,25.1,201437.0,16.458,16.5041,16.4449,16.5041,201437.0
2018-03-15 14:05:00,25.1,25.21,25.1,25.19,338462.0,16.5041,16.5764,16.5041,16.5632,338462.0
2018-03-15 14:10:00,25.19,25.22,25.15,25.16,167393.0,16.5632,16.583,16.5369,16.5435,167393.0
2018-03-15 14:15:00,25.16,25.2,25.11,25.11,192124.0,16.5435,16.5698,16.5106,16.5106,192124.0
2018-03-15 14:20:00,25.11,25.14,25.06,25.07,109211.0,16.5106,16.5304,16.4778,16.4843,109211.0
2018-03-15 14:25:00,25.07,25.07,24.92,24.97,171976.0,16.4843,16.4843,16.3857,16.4186,171976.0
2018-03-15 14:30:00,24.96,25.04,24.91,25.0,230250.0,16.412,16.4646,16.3791,16.4383,230250.0
2018-03-15 14:35:00,25.01,25.08,24.96,25.05,254667.0,16.4449,16.4909,16.412,16.4712,254667.0
2018-03-15 14:40:00,25.04,25.34,25.0,25.32,395868.0,16.4646,16.6619,16.4383,16.6487,395868.0
2018-03-15 14:45:00,25.32,25.56,25.26,25.33,318995.0,16.6487,16.8065,16.6093,16.6553,318995.0
2018-03-15 14:50:00,25.33,25.64,25.27,25.62,305225.0,16.6553,16.8591,16.6158,16.846,305225.0
2018-03-15 14:55:00,25.61,25.69,25.43,25.57,230988.0,16.8394,16.892,16.7211,16.8131,230988.0
2018-03-15 15:00:00,25.58,25.83,25.57,25.8,420787.0,16.8197,16.9841,16.8131,16.9643,420787.0
2018-03-15 15:05:00,25.8,26.03,25.78,26.0,388001.0,16.9643,17.1156,16.9512,17.0958,388001.0
2018-03-15 15:10:00,26.0,26.23,26.0,26.23,445645.0,17.0958,17.2471,17.0958,17.2471,445645.0
2018-03-15 15:15:00,26.23,26.52,26.22,26.46,662525.0,17.2471,17.4378,17.2405,17.3983,662525.0
2018-03-15 15:20:00,26.47,26.69,26.46,26.52,622899.0,17.4049,17.5495,17.3983,17.4378,622899.0
2018-03-15 15:25:00,26.53,26.76,26.52,26.63,631191.0,17.4443,17.5956,17.4378,17.5101,631191.0
2018-03-15 15:30:00,26.63,26.63,26.14,26.15,1004670.0,17.5101,17.5101,17.1879,17.1945,1004670.0
2018-03-15 15:35:00,26.14,26.5,26.06,26.4,872428.0,17.1879,17.4246,17.1353,17.3589,872428.0
2018-03-15 15:40:00,26.41,26.47,26.24,26.31,708607.0,17.3654,17.4049,17.2537,17.2997,708607.0
2018-03-15 15:45:00,26.3,26.65,26.3,26.56,676124.0,17.2931,17.5232,17.2931,17.4641,676124.0
2018-03-15 15:50:00,26.56,26.83,26.52,26.72,886720.0,17.4641,17.6416,17.4378,17.5693,886720.0
2018-03-15 15:55:00,26.73,26.78,26.62,26.68,1111244.0,17.5758,17.6087,17.5035,17.543,1111244.0
2018-03-16 09:30:00,26.8,27.17,26.79,27.16,998420.0,17.6219,17.8652,17.6153,17.8586,998420.0
2018-03-16 09:35:00,27.15,27.31,27.0,27.3,300192.0,17.852,17.9572,17.7534,17.9506,300192.0
2018-03-16 09:40:00,27.3,27.47,27.07,27.09,523938.0,17.9506,18.0624,17.7994,17.8126,523938.0
2018-03-16 09:45:00,27.1,27.21,27.08,27.17,112759.0,17.8191,17.8915,17.806,17.8652,112759.0
2018-03-16 09:50:00,27.15,27.2,27.07,27.19,166173.0,17.852,17.8849,17.7994,17.8783,166173.0
2018-03-16 09:55:00,27.19,27.27,27.02,27.06,159960.0,17.8783,17.9309,17.7665,17.7928,159960.0
2018-03-16 10:00:00,27.07,27.14,27.07,27.1,223972.0,17.7994,17.8454,17.7994,17.8191,223972.0
2018-03-16 10:05:00,27.11,27.31,27.09,27.23,170424.0,17.8257,17.9572,17.8126,17.9046,170424.0
2018-03-16 10:10:00,27.23,27.33,27.17,27.17,175412.0,17.9046,17.9704,17.8652,17.8652,175412.0
2018-03-16 10:15:00,27.18,27.19,27.08,27.09,128211.0,17.8717,17.8783,17.806,17.8126,128211.0
2018-03-16 10:20:00,27.09,27.19,27.09,27.16,95105.0,17.8126,17.8783,17.8126,17.8586,95105.0
2018-03-16 10:25:00,27.16,27.23,27.15,27.23,113462.0,17.8586,17.9046,17.852,17.9046,113462.0
2018-03-16 10:30:00,27.24,27.33,27.23,27.3,103138.0,17.9112,17.9704,17.9046,17.9506,103138.0
2018-03-16 10:35:00,27.3,27.34,27.25,27.29,127925.0,17.9506,17.9769,17.9178,17.9441,127925.0
2018-03-16 10:40:00,27.3,27.33,27.28,27.29,130544.0,17.9506,17.9704,17.9375,17.9441,130544.0
2018-03-16 10:45:00,27.29,27.29,27.22,27.27,100109.0,17.9441,17.9441,17.898,17.9309,100109.0
2018-03-16 10:50:00,27.28,27.28,27.25,27.26,42629.0,17.9375,17.9375,17.9178,17.9243,42629.0
2018-03-16 10:55:00,27.26,27.3,27.25,27.3,148420.0,17.9243,17.9506,17.9178,17.9506,148420.0
2018-03-16 11:00:00,27.3,27.37,27.29,27.37,143570.0,17.9506,17.9967,17.9441,17.9967,143570.0
2018-03-16 11:05:00,27.36,27.43,27.33,27.43,113120.0,17.9901,18.0361,17.9704,18.0361,113120.0
2018-03-16 11:10:00,27.42,27.44,27.37,27.41,136388.0,18.0295,18.0427,17.9967,18.023,136388.0
2018-03-16 11:15:00,27.4,27.41,27.36,27.4,104991.0,18.0164,18.023,17.9901,18.0164,104991.0
2018-03-16 11:20:00,27.4,27.48,27.39,27.46,84797.0,18.0164,18.069,18.0098,18.0558,84797.0
2018-03-16 11:25:00,27.45,27.47,27.43,27.45,109757.0,18.0493,18.0624,18.0361,18.0493,109757.0
2018-03-16 11:30:00,27.45,27.48,27.44,27.46,95247.0,18.0493,18.069,18.0427,18.0558,95247.0
2018-03-16 11:35:00,27.46,27.47,27.37,27.37,69494.0,18.0558,18.0624,17.9967,17.9967,69494.0
2018-03-16 11:40:00,27.37,27.39,27.32,27.38,104563.0,17.9967,18.0098,17.9638,18.0032,104563.0
2018-03-16 11:45:00,27.39,27.42,27.38,27.39,92588.0,18.0098,18.0295,18.0032,18.0098,92588.0
2018-03-16 11:50:00,27.4,27.44,27.38,27.38,52487.0,18.0164,18.0427,18.0032,18.0032,52487.0
2018-03-16 11:55:00,27.37,27.38,27.35,27.36,51306.0,17.9967,18.0032,17.9835,17.9901,51306.0
2018-03-16 12:00:00,27.36,27.38,27.34,27.35,58184.0,17.9901,18.0032,17.9769,17.9835,58184.0
2018-03-16 12:05:00,27.35,27.37,27.34,27.35,125721.0,17.9835,17.9967,17.9769,17.9835,125721.0
2018-03-16 12:10:00,27.36,27.36,27.34,27.36,80910.0,17.9901,17.9901,17.9769,17.9901,80910.0
2018-03-16 12:15:00,27.36,27.41,27.35,27.4,102566.0,17.9901,18.023,17.9835,18.0164,102566.0
2018-03-16 12:20:00,27.39,27.47,27.39,27.44,65909.0,18.0098,18.0624,18.0098,18.0427,65909.0
2018-03-16 12:25:00,27.44,27.45,27.42,27.42,31139.0,18.0427,18.0493,18.0295,18.0295,31139.0
2018-03-16 12:30:00,27.43,27.49,27.42,27.48,69280.0,18.0361,18.0756,18.0295,18.069,69280.0
2018-03-16 12:35:00,27.48,27.48,27.44,27.45,72258.0,18.069,18.069,18.0427,18.0493,72258.0
2018-03-16 12:40:00,27.45,27.48,27.44,27.46,124173.0,18.0493,18.069,18.0427,18.0558,124173.0
2018-03-16 12:45:00,27.46,27.47,27.42,27.42,60148.0,18.0558,18.0624,18.0295,18.0295,60148.0
2018-03-16 12:50:00,27.42,27.43,27.37,27.39,106720.0,18.0295,18.0361,17.9967,18.0098,106720.0
2018-03-16 12:55:00,27.39,27.5,27.38,27.5,59011.0,18.0098,18.0821,18.0032,18.0821,59011.0
2018-03-16 13:00:00,27.5,27.5,27.43,27.43,32207.0,18.0821,18.0821,18.0361,18.0361,32207.0
2018-03-16 13:05:00,27.44,27.44,27.39,27.39,61545.0,18.0427,18.0427,18.0098,18.0098,61545.0
2018-03-16 13:10:00,27.39,27.41,27.38,27.39,110472.0,18.0098,18.023,18.0032,18.0098,110472.0
2018-03-16 13:15:00,27.4,27.4,27.33,27.33,79833.0,18.0164,18.0164,17.9704,17.9704,79833.0
2018-03-16 13:20:00,27.34,27.34,27.27,27.29,63322.0,17.9769,17.9769,17.9309,17.9441,63322.0
2018-03-16 13:25:00,27.29,27.29,27.28,27.28,23659.0,17.9441,17.9441,17.9375,17.9375,23659.0
2018-03-16 13:30:00,27.29,27.29,27.2,27.22,93432.0,17.9441,17.9441,17.8849,17.898,93432.0
2018-03-16 13:35:00,27.22,27.35,27.22,27.33,71219.0,17.898,17.9835,17.898,17.9704,71219.0
2018-03-16 13:40:00,27.33,27.34,27.32,27.34,22282.0,17.9704,17.9769,17.9638,17.9769,22282.0
2018-03-16 13:45:00,27.34,27.34,27.28,27.33,106750.0,17.9769,17.9769,17.9375,17.9704,106750.0
2018-03-16 13:50:00,27.34,27.34,27.22,27.24,97061.0,17.9769,17.9769,17.898,17.9112,97061.0
2018-03-16 13:55:00,27.24,27.26,27.21,27.22,55699.0,17.9112,17.9243,17.8915,17.898,55699.0
2018-03-16 14:00:00,27.22,27.22,27.19,27.2,80223.0,17.898,17.898,17.8783,17.8849,80223.0
2018-03-16 14:05:00,27.2,27.2,27.15,27.17,75816.0,17.8849,17.8849,17.852,17.8652,75816.0
2018-03-16 14:10:00,27.16,27.2,27.16,27.2,78903.0,17.8586,17.8849,17.8586,17.8849,78903.0
2018-03-16 14:15:00,27.2,27.21,27.19,27.19,68297.0,17.8849,17.8915,17.8783,17.8783,68297.0
2018-03-16 14:20:00,27.2,27.22,27.19,27.2,48931.0,17.8849,17.898,17.8783,17.8849,48931.0
2018-03-16 14:25:00,27.2,27.2,27.18,27.19,67567.0,17.8849,17.8849,17.8717,17.8783,67567.0
2018-03-16 14:30:00,27.19,27.19,27.15,27.16,62618.0,17.8783,17.8783,17.852,17.8586,62618.0
2018-03-16 14:35:00,27.16,27.16,27.09,27.12,183755.0,17.8586,17.8586,17.8126,17.8323,183755.0
2018-03-16 14:40:00,27.12,27.2,27.1,27.19,86642.0,17.8323,17.8849,17.8191,17.8783,86642.0
2018-03-16 14:45:00,27.18,27.28,27.15,27.27,117345.0,17.8717,17.9375,17.852,17.9309,117345.0
2018-03-16 14:50:00,27.28,27.28,27.2,27.2,82704.0,17.9375,17.9375,17.8849,17.8849,82704.0
2018-03-16 14:55:00,27.21,27.26,27.18,27.25,71541.0,17.8915,17.9243,17.8717,17.9178,71541.0
2018-03-16 15:00:00,27.24,27.26,27.22,27.25,96007.0,17.9112,17.9243,17.898,17.9178,96007.0
2018-03-16 15:05:00,27.25,27.25,27.21,27.24,141692.0,17.9178,17.9178,17.8915,17.9112,141692.0
2018-03-16 15:10:00,27.23,27.24,27.17,27.18,88375.0,17.9046,17.9112,17.8652,17.8717,88375.0
2018-03-16 15:15:00,27.18,27.18,27.1,27.11,190830.0,17.8717,17.8717,17.8191,17.8257,190830.0
2018-03-16 15:20:00,27.11,27.15,27.09,27.1,92796.0,17.8257,17.852,17.8126,17.8191,92796.0
2018-03-16 15:25:00,27.1,27.2,27.09,27.19,142848.0,17.8191,17.8849,17.8126,17.8783,142848.0
2018-03-16 15:30:00,27.19,27.25,27.19,27.22,129332.0,17.8783,17.9178,17.8783,17.898,129332.0
2018-03-16 15:35:00,27.22,27.26,27.2,27.23,123562.0,17.898,17.9243,17.8849,17.9046,123562.0
2018-03-16 15:40:00,27.23,27.26,27.2,27.22,150467.0,17.9046,17.9243,17.8849,17.898,150467.0
2018-03-16 15:45:00,27.22,27.23,27.16,27.16,159324.0,17.898,17.9046,17.8586,17.8586,159324.0
2018-03-16 15:50:00,27.17,27.23,27.16,27.22,325119.0,17.8652,17.9046,17.8586,17.898,325119.0
2018-03-16 15:55:00,27.23,27.24,27.19,27.2,713252.0,17.9046,17.9112,17.8783,17.8849,713252.0
2018-03-19 09:30:00,27.05,27.17,27.02,27.1,143767.0,17.7863,17.8652,17.7665,17.8191,143767.0
2018-03-19 09:35:00,27.1,27.25,27.1,27.23,66145.0,17.8191,17.9178,17.8191,17.9046,66145.0
2018-03-19 09:40:00,27.2,27.2,26.99,27.02,113784.0,17.8849,17.8849,17.7468,17.7665,113784.0
2018-03-19 09:45:00,27.01,27.11,26.99,27.07,267659.0,17.76,17.8257,17.7468,17.7994,267659.0
2018-03-19 09:50:00,27.06,27.07,26.86,26.93,89395.0,17.7928,17.7994,17.6613,17.7074,89395.0
2018-03-19 09:55:00,26.93,26.96,26.88,26.93,227784.0,17.7074,17.7271,17.6745,17.7074,227784.0
2018-03-19 10:00:00,26.94,26.94,26.7,26.76,166384.0,17.7139,17.7139,17.5561,17.5956,166384.0
2018-03-19 10:05:00,26.76,26.92,26.74,26.78,141485.0,17.5956,17.7008,17.5824,17.6087,141485.0
2018-03-19 10:10:00,26.79,26.8,26.74,26.76,176271.0,17.6153,17.6219,17.5824,17.5956,176271.0
2018-03-19 10:15:00,26.76,26.85,26.59,26.64,261718.0,17.5956,17.6548,17.4838,17.5167,261718.0
2018-03-19 10:20:00,26.64,26.75,26.61,26.71,77199.0,17.5167,17.589,17.4969,17.5627,77199.0
2018-03-19 10:25:00,26.71,26.96,26.69,26.9,204761.0,17.5627,17.7271,17.5495,17.6876,204761.0
2018-03-19 10:30:00,26.9,27.02,26.81,26.96,135611.0,17.6876,17.7665,17.6285,17.7271,135611.0
2018-03-19 10:35:00,26.96,27.04,26.9,26.92,230565.0,17.7271,17.7797,17.6876,17.7008,230565.0
2018-03-19 10:40:00,26.93,27.08,26.84,27.05,322145.0,17.7074,17.806,17.6482,17.7863,322145.0
2018-03-19 10:45:00,27.05,27.06,26.89,26.97,133128.0,17.7863,17.7928,17.6811,17.7337,133128.0
2018-03-19 10:50:00,26.97,27.0,26.82,26.83,80542.0,17.7337,17.7534,17.635,17.6416,80542.0
2018-03-19 10:55:00,26.84,26.94,26.83,26.87,116512.0,17.6482,17.7139,17.6416,17.6679,116512.0
2018-03-19 11:00:00,26.87,26.89,26.74,26.75,232435.0,17.6679,17.6811,17.5824,17.589,232435.0
2018-03-19 11:05:00,26.75,26.85,26.74,26.76,64770.0,17.589,17.6548,17.5824,17.5956,64770.0
2018-03-19 11:10:00,26.76,26.77,26.71,26.73,74655.0,17.5956,17.6021,17.5627,17.5758,74655.0
2018-03-19 11:15:00,26.74,26.78,26.72,26.78,84686.0,17.5824,17.6087,17.5693,17.6087,84686.0
2018-03-19 11:20:00,26.79,26.81,26.76,26.78,42969.0,17.6153,17.6285,17.5956,17.6087,42969.0
2018-03-19 11:25:00,26.79,26.88,26.78,26.86,61591.0,17.6153,17.6745,17.6087,17.6613,61591.0
2018-03-19 11:30:00,26.87,26.89,26.82,26.85,37976.0,17.6679,17.6811,17.635,17.6548,37976.0
2018-03-19 11:35:00,26.86,26.86,26.82,26.85,59893.0,17.6613,17.6613,17.635,17.6548,59893.0
2018-03-19 11:40:00,26.85,26.85,26.78,26.85,68769.0,17.6548,17.6548,17.6087,17.6548,68769.0
2018-03-19 11:45:00,26.86,26.86,26.75,26.77,55819.0,17.6613,17.6613,17.589,17.6021,55819.0
2018-03-19 11:50:00,26.77,26.83,26.76,26.81,47696.0,17.6021,17.6416,17.5956,17.6285,47696.0
2018-03-19 11:55:00,26.82,26.82,26.72,26.73,46382.0,17.635,17.635,17.5693,17.5758,46382.0
2018-03-19 12:00:00,26.73,26.73,26.62,26.67,122757.0,17.5758,17.5758,17.5035,17.5364,122757.0
2018-03-19 12:05:00,26.67,26.67,26.6,26.6,94763.0,17.5364,17.5364,17.4904,17.4904,94763.0
2018-03-19 12:10:00,26.6,26.64,26.56,26.57,73756.0,17.4904,17.5167,17.4641,17.4706,73756.0
2018-03-19 12:15:00,26.57,26.57,26.49,26.51,105670.0,17.4706,17.4706,17.418,17.4312,105670.0
2018-03-19 12:20:00,26.51,26.55,26.45,26.51,49424.0,17.4312,17.4575,17.3917,17.4312,49424.0
2018-03-19 12:25:00,26.51,26.58,26.5,26.58,74594.0,17.4312,17.4772,17.4246,17.4772,74594.0
2018-03-19 12:30:00,26.58,26.59,26.51,26.52,69164.0,17.4772,17.4838,17.4312,17.4378,69164.0
2018-03-19 12:35:00,26.53,26.55,26.5,26.52,44708.0,17.4443,17.4575,17.4246,17.4378,44708.0
2018-03-19 12:40:00,26.52,26.57,26.51,26.54,55352.0,17.4378,17.4706,17.4312,17.4509,55352.0
2018-03-19 12:45:00,26.55,26.55,26.49,26.51,47934.0,17.4575,17.4575,17.418,17.4312,47934.0
2018-03-19 12:50:00,26.51,26.53,26.49,26.53,34870.0,17.4312,17.4443,17.418,17.4443,34870.0
2018-03-19 12:55:00,26.53,26.57,26.51,26.54,53846.0,17.4443,17.4706,17.4312,17.4509,53846.0
2018-03-19 13:00:00,26.54,26.55,26.47,26.48,47355.0,17.4509,17.4575,17.4049,17.4115,47355.0
2018-03-19 13:05:00,26.48,26.49,26.4,26.42,57417.0,17.4115,17.418,17.3589,17.372,57417.0
2018-03-19 13:10:00,26.42,26.46,26.41,26.45,54534.0,17.372,17.3983,17.3654,17.3917,54534.0
2018-03-19 13:15:00,26.45,26.45,26.33,26.36,56615.0,17.3917,17.3917,17.3128,17.3326,56615.0
2018-03-19 13:20:00,26.36,26.39,26.35,26.35,33393.0,17.3326,17.3523,17.326,17.326,33393.0
2018-03-19 13:25:00,26.36,26.41,26.34,26.39,54750.0,17.3326,17.3654,17.3194,17.3523,54750.0
2018-03-19 13:30:00,26.39,26.47,26.37,26.46,127335.0,17.3523,17.4049,17.3391,17.3983,127335.0
2018-03-19 13:35:00,26.46,26.5,26.42,26.5,33013.0,17.3983,17.4246,17.372,17.4246,33013.0
2018-03-19 13:40:00,26.5,26.59,26.49,26.57,48053.0,17.4246,17.4838,17.418,17.4706,48053.0
2018-03-19 13:45:00,26.58,26.6,26.56,26.6,46992.0,17.4772,17.4904,17.4641,17.4904,46992.0
2018-03-19 13:50:00,26.6,26.65,26.58,26.61,57322.0,17.4904,17.5232,17.4772,17.4969,57322.0
2018-03-19 13:55:00,26.61,26.63,26.55,26.59,87346.0,17.4969,17.5101,17.4575,17.4838,87346.0
2018-03-19 14:00:00,26.59,26.61,26.53,26.54,57638.0,17.4838,17.4969,17.4443,17.4509,57638.0
2018-03-19 14:05:00,26.54,26.57,26.51,26.52,64278.0,17.4509,17.4706,17.4312,17.4378,64278.0
2018-03-19 14:10:00,26.52,26.54,26.43,26.48,75438.0,17.4378,17.4509,17.3786,17.4115,75438.0
2018-03-19 14:15:00,26.48,26.5,26.42,26.43,86871.0,17.4115,17.4246,17.372,17.3786,86871.0
2018-03-19 14:20:00,26.43,26.44,26.28,26.3,167627.0,17.3786,17.3852,17.28,17.2931,167627.0
2018-03-19 14:25:00,26.3,26.3,26.14,26.19,253322.0,17.2931,17.2931,17.1879,17.2208,253322.0
2018-03-19 14:30:00,26.2,26.2,25.97,26.06,498461.0,17.2274,17.2274,17.0761,17.1353,498461.0
2018-03-19 14:35:00,26.08,26.16,26.06,26.12,140392.0,17.1485,17.2011,17.1353,17.1748,140392.0
2018-03-19 14:40:00,26.13,26.18,26.1,26.18,96633.0,17.1813,17.2142,17.1616,17.2142,96633.0
2018-03-19 14:45:00,26.18,26.24,26.17,26.2,81394.0,17.2142,17.2537,17.2076,17.2274,81394.0
2018-03-19 14:50:00,26.2,26.29,26.18,26.25,101796.0,17.2274,17.2865,17.2142,17.2602,101796.0
2018-03-19 14:55:00,26.25,26.3,26.22,26.22,73590.0,17.2602,17.2931,17.2405,17.2405,73590.0
2018-03-19 15:00:00,26.23,26.24,26.19,26.22,99052.0,17.2471,17.2537,17.2208,17.2405,99052.0
2018-03-19 15:05:00,26.23,26.24,26.17,26.2,120719.0,17.2471,17.2537,17.2076,17.2274,120719.0
2018-03-19 15:10:00,26.19,26.2,26.09,26.12,154394.0,17.2208,17.2274,17.155,17.1748,154394.0
2018-03-19 15:15:00,26.13,26.18,26.12,26.18,99391.0,17.1813,17.2142,17.1748,17.2142,99391.0
2018-03-19 15:20:00,26.18,26.19,26.11,26.14,119257.0,17.2142,17.2208,17.1682,17.1879,119257.0
2018-03-19 15:25:00,26.14,26.16,26.09,26.11,86069.0,17.1879,17.2011,17.155,17.1682,86069.0
2018-03-19 15:30:00,26.12,26.14,26.09,26.14,126514.0,17.1748,17.1879,17.155,17.1879,126514.0
2018-03-19 15:35:00,26.14,26.19,26.11,26.17,143153.0,17.1879,17.2208,17.1682,17.2076,143153.0
2018-03-19 15:40:00,26.17,26.19,26.15,26.16,136611.0,17.2076,17.2208,17.1945,17.2011,136611.0
2018-03-19 15:45:00,26.16,26.2,26.13,26.16,240457.0,17.2011,17.2274,17.1813,17.2011,240457.0
2018-03-19 15:50:00,26.16,26.2,26.14,26.2,413296.0,17.2011,17.2274,17.1879,17.2274,413296.0
2018-03-19 15:55:00,26.19,26.25,26.19,26.2,567161.0,17.2208,17.2602,17.2208,17.2274,567161.0
2018-03-20 09:30:00,26.3,26.59,26.3,26.55,112622.0,17.2931,17.4838,17.2931,17.4575,112622.0
2018-03-20 09:35:00,26.53,26.6,26.39,26.39,57566.0,17.4443,17.4904,17.3523,17.3523,57566.0
2018-03-20 09:40:00,26.4,26.53,26.31,26.49,109166.0,17.3589,17.4443,17.2997,17.418,109166.0
2018-03-20 09:45:00,26.49,26.51,26.34,26.39,56631.0,17.418,17.4312,17.3194,17.3523,56631.0
2018-03-20 09:50:00,26.39,26.41,26.35,26.39,71137.0,17.3523,17.3654,17.326,17.3523,71137.0
2018-03-20 09:55:00,26.39,26.41,26.36,26.36,60117.0,17.3523,17.3654,17.3326,17.3326,60117.0
2018-03-20 10:00:00,26.36,26.39,26.35,26.37,83924.0,17.3326,17.3523,17.326,17.3391,83924.0
2018-03-20 10:05:00,26.37,26.51,26.34,26.48,134222.0,17.3391,17.4312,17.3194,17.4115,134222.0
2018-03-20 10:10:00,26.48,26.49,26.44,26.45,49204.0,17.4115,17.418,17.3852,17.3917,49204.0
2018-03-20 10:15:00,26.45,26.46,26.24,26.24,129422.0,17.3917,17.3983,17.2537,17.2537,129422.0
2018-03-20 10:20:00,26.25,26.38,26.24,26.31,68224.0,17.2602,17.3457,17.2537,17.2997,68224.0
2018-03-20 10:25:00,26.3,26.41,26.29,26.41,34770.0,17.2931,17.3654,17.2865,17.3654,34770.0
2018-03-20 10:30:00,26.42,26.51,26.41,26.44,80311.0,17.372,17.4312,17.3654,17.3852,80311.0
2018-03-20 10:35:00,26.44,26.45,26.38,26.4,69737.0,17.3852,17.3917,17.3457,17.3589,69737.0
2018-03-20 10:40:00,26.4,26.42,26.29,26.32,67417.0,17.3589,17.372,17.2865,17.3063,67417.0
2018-03-20 10:45:00,26.32,26.34,26.27,26.33,52618.0,17.3063,17.3194,17.2734,17.3128,52618.0
2018-03-20 10:50:00,26.33,26.37,26.31,26.31,57492.0,17.3128,17.3391,17.2997,17.2997,57492.0
2018-03-20 10:55:00,26.32,26.32,26.26,26.28,42918.0,17.3063,17.3063,17.2668,17.28,42918.0
2018-03-20 11:00:00,26.29,26.34,26.28,26.3,47747.0,17.2865,17.3194,17.28,17.2931,47747.0
2018-03-20 11:05:00,26.3,26.32,26.29,26.3,33786.0,17.2931,17.3063,17.2865,17.2931,33786.0
2018-03-20 11:10:00,26.3,26.34,26.29,26.32,55848.0,17.2931,17.3194,17.2865,17.3063,55848.0
2018-03-20 11:15:00,26.33,26.41,26.32,26.39,52001.0,17.3128,17.3654,17.3063,17.3523,52001.0
2018-03-20 11:20:00,26.39,26.4,26.37,26.39,39099.0,17.3523,17.3589,17.3391,17.3523,39099.0
2018-03-20 11:25:00,26.39,26.44,26.35,26.39,92617.0,17.3523,17.3852,17.326,17.3523,92617.0
2018-03-20 11:30:00,26.39,26.4,26.32,26.33,55227.0,17.3523,17.3589,17.3063,17.3128,55227.0
2018-03-20 11:35:00,26.32,26.42,26.31,26.41,37413.0,17.3063,17.372,17.2997,17.3654,37413.0
2018-03-20 11:40:00,26.4,26.41,26.38,26.39,36421.0,17.3589,17.3654,17.3457,17.3523,36421.0
2018-03-20 11:45:00,26.39,26.42,26.37,26.4,50302.0,17.3523,17.372,17.3391,17.3589,50302.0
2018-03-20 11:50:00,26.39,26.4,26.33,26.35,70165.0,17.3523,17.3589,17.3128,17.326,70165.0
2018-03-20 11:55:00,26.35,26.37,26.34,26.35,47657.0,17.326,17.3391,17.3194,17.326,47657.0
2018-03-20 12:00:00,26.35,26.37,26.29,26.36,87662.0,17.326,17.3391,17.2865,17.3326,87662.0
2018-03-20 12:05:00,26.36,26.36,26.32,26.33,41187.0,17.3326,17.3326,17.3063,17.3128,41187.0
2018-03-20 12:10:00,26.33,26.39,26.33,26.34,61566.0,17.3128,17.3523,17.3128,17.3194,61566.0
2018-03-20 12:15:00,26.35,26.36,26.25,26.29,62138.0,17.326,17.3326,17.2602,17.2865,62138.0
2018-03-20 12:20:00,26.29,26.29,26.2,26.24,57316.0,17.2865,17.2865,17.2274,17.2537,57316.0
2018-03-20 12:25:00,26.24,26.27,26.17,26.19,47803.0,17.2537,17.2734,17.2076,17.2208,47803.0
2018-03-20 12:30:00,26.18,26.22,26.15,26.19,41172.0,17.2142,17.2405,17.1945,17.2208,41172.0
2018-03-20 12:35:00,26.19,26.2,26.16,26.17,38506.0,17.2208,17.2274,17.2011,17.2076,38506.0
2018-03-20 12:40:00,26.17,26.19,26.16,26.16,45906.0,17.2076,17.2208,17.2011,17.2011,45906.0
2018-03-20 12:45:00,26.16,26.21,26.11,26.21,40017.0,17.2011,17.2339,17.1682,17.2339,40017.0
2018-03-20 12:50:00,26.21,26.22,26.16,26.21,42822.0,17.2339,17.2405,17.2011,17.2339,42822.0
2018-03-20 12:55:00,26.21,26.27,26.2,26.27,59514.0,17.2339,17.2734,17.2274,17.2734,59514.0
2018-03-20 13:00:00,26.27,26.3,26.25,26.29,46430.0,17.2734,17.2931,17.2602,17.2865,46430.0
2018-03-20 13:05:00,26.29,26.3,26.24,26.25,29950.0,17.2865,17.2931,17.2537,17.2602,29950.0
2018-03-20 13:10:00,26.26,26.29,26.24,26.25,40412.0,17.2668,17.2865,17.2537,17.2602,40412.0
2018-03-20 13:15:00,26.25,26.26,26.23,26.26,57367.0,17.2602,17.2668,17.2471,17.2668,57367.0
2018-03-20 13:20:00,26.26,26.33,26.25,26.33,56765.0,17.2668,17.3128,17.2602,17.3128,56765.0
2018-03-20 13:25:00,26.33,26.34,26.28,26.28,49069.0,17.3128,17.3194,17.28,17.28,49069.0
2018-03-20 13:30:00,26.29,26.3,26.21,26.23,71083.0,17.2865,17.2931,17.2339,17.2471,71083.0
2018-03-20 13:35:00,26.23,26.26,26.22,26.25,35703.0,17.2471,17.2668,17.2405,17.2602,35703.0
2018-03-20 13:40:00,26.25,26.25,26.19,26.2,46772.0,17.2602,17.2602,17.2208,17.2274,46772.0
2018-03-20 13:45:00,26.19,26.2,26.15,26.16,33791.0,17.2208,17.2274,17.1945,17.2011,33791.0
2018-03-20 13:50:00,26.16,26.16,26.13,26.14,90246.0,17.2011,17.2011,17.1813,17.1879,90246.0
2018-03-20 13:55:00,26.14,26.17,26.14,26.15,34348.0,17.1879,17.2076,17.1879,17.1945,34348.0
2018-03-20 14:00:00,26.16,26.17,26.11,26.14,54144.0,17.2011,17.2076,17.1682,17.1879,54144.0
2018-03-20 14:05:00,26.15,26.24,26.15,26.24,40527.0,17.1945,17.2537,17.1945,17.2537,40527.0
2018-03-20 14:10:00,26.23,26.25,26.2,26.24,49552.0,17.2471,17.2602,17.2274,17.2537,49552.0
2018-03-20 14:15:00,26.24,26.27,26.22,26.23,64146.0,17.2537,17.2734,17.2405,17.2471,64146.0
2018-03-20 14:20:00,26.23,26.28,26.22,26.26,43215.0,17.2471,17.28,17.2405,17.2668,43215.0
2018-03-20 14:25:00,26.25,26.25,26.18,26.24,50944.0,17.2602,17.2602,17.2142,17.2537,50944.0
2018-03-20 14:30:00,26.24,26.27,26.23,26.27,29825.0,17.2537,17.2734,17.2471,17.2734,29825.0
2018-03-20 14:35:00,26.27,26.29,26.25,26.28,54423.0,17.2734,17.2865,17.2602,17.28,54423.0
2018-03-20 14:40:00,26.27,26.34,26.27,26.33,63466.0,17.2734,17.3194,17.2734,17.3128,63466.0
2018-03-20 14:45:00,26.34,26.34,26.28,26.31,102542.0,17.3194,17.3194,17.28,17.2997,102542.0
2018-03-20 14:50:00,26.31,26.31,26.26,26.27,80898.0,17.2997,17.2997,17.2668,17.2734,80898.0
2018-03-20 14:55:00,26.27,26.31,26.25,26.27,66297.0,17.2734,17.2997,17.2602,17.2734,66297.0
2018-03-20 15:00:00,26.26,26.27,26.24,26.25,33165.0,17.2668,17.2734,17.2537,17.2602,33165.0
2018-03-20 15:05:00,26.24,26.25,26.19,26.19,59649.0,17.2537,17.2602,17.2208,17.2208,59649.0
2018-03-20 15:10:00,26.2,26.25,26.18,26.24,30140.0,17.2274,17.2602,17.2142,17.2537,30140.0
2018-03-20 15:15:00,26.24,26.24,26.18,26.2,80765.0,17.2537,17.2537,17.2142,17.2274,80765.0
2018-03-20 15:20:00,26.2,26.23,26.16,26.19,79591.0,17.2274,17.2471,17.2011,17.2208,79591.0
2018-03-20 15:25:00,26.19,26.22,26.18,26.21,53269.0,17.2208,17.2405,17.2142,17.2339,53269.0
2018-03-20 15:30:00,26.21,26.23,26.17,26.22,149503.0,17.2339,17.2471,17.2076,17.2405,149503.0
2018-03-20 15:35:00,26.23,26.25,26.19,26.22,158718.0,17.2471,17.2602,17.2208,17.2405,158718.0
2018-03-20 15:40:00,26.22,26.23,26.21,26.22,92492.0,17.2405,17.2471,17.2339,17.2405,92492.0
2018-03-20 15:45:00,26.23,26.25,26.2,26.25,245579.0,17.2471,17.2602,17.2274,17.2602,245579.0
2018-03-20 15:50:00,26.25,26.26,26.23,26.25,171578.0,17.2602,17.2668,17.2471,17.2602,171578.0
2018-03-20 15:55:00,26.25,26.26,26.17,26.2,952272.0,17.2602,17.2668,17.2076,17.2274,952272.0
2018-03-21 09:30:00,26.44,26.44,26.3,26.34,93315.0,17.3852,17.3852,17.2931,17.3194,93315.0
2018-03-21 09:35:00,26.33,26.54,26.33,26.51,151694.0,17.3128,17.4509,17.3128,17.4312,151694.0
2018-03-21 09:40:00,26.51,26.64,26.44,26.63,237928.0,17.4312,17.5167,17.3852,17.5101,237928.0
2018-03-21 09:45:00,26.62,26.75,26.59,26.68,283269.0,17.5035,17.589,17.4838,17.543,283269.0
2018-03-21 09:50:00,26.67,26.82,26.66,26.8,92360.0,17.5364,17.635,17.5298,17.6219,92360.0
2018-03-21 09:55:00,26.8,26.81,26.72,26.73,80779.0,17.6219,17.6285,17.5693,17.5758,80779.0
2018-03-21 10:00:00,26.72,26.73,26.66,26.7,53693.0,17.5693,17.5758,17.5298,17.5561,53693.0
2018-03-21 10:05:00,26.69,26.75,26.68,26.75,143750.0,17.5495,17.589,17.543,17.589,143750.0
2018-03-21 10:10:00,26.75,26.84,26.74,26.77,130975.0,17.589,17.6482,17.5824,17.6021,130975.0
2018-03-21 10:15:00,26.76,26.79,26.71,26.72,79332.0,17.5956,17.6153,17.5627,17.5693,79332.0
2018-03-21 10:20:00,26.72,26.73,26.65,26.69,79437.0,17.5693,17.5758,17.5232,17.5495,79437.0
2018-03-21 10:25:00,26.68,26.76,26.67,26.75,83442.0,17.543,17.5956,17.5364,17.589,83442.0
2018-03-21 10:30:00,26.75,26.85,26.73,26.84,107256.0,17.589,17.6548,17.5758,17.6482,107256.0
2018-03-21 10:35:00,26.84,26.94,26.81,26.94,93312.0,17.6482,17.7139,17.6285,17.7139,93312.0
2018-03-21 10:40:00,26.94,26.99,26.92,26.92,82888.0,17.7139,17.7468,17.7008,17.7008,82888.0
2018-03-21 10:45:00,26.92,26.92,26.79,26.86,62982.0,17.7008,17.7008,17.6153,17.6613,62982.0
2018-03-21 10:50:00,26.86,26.89,26.82,26.86,31654.0,17.6613,17.6811,17.635,17.6613,31654.0
2018-03-21 10:55:00,26.86,26.89,26.8,26.83,58269.0,17.6613,17.6811,17.6219,17.6416,58269.0
2018-03-21 11:00:00,26.83,26.9,26.82,26.89,117425.0,17.6416,17.6876,17.635,17.6811,117425.0
2018-03-21 11:05:00,26.87,26.92,26.86,26.88,79429.0,17.6679,17.7008,17.6613,17.6745,79429.0
2018-03-21 11:10:00,26.88,26.9,26.86,26.87,97006.0,17.6745,17.6876,17.6613,17.6679,97006.0
2018-03-21 11:15:00,26.86,26.93,26.86,26.93,51473.0,17.6613,17.7074,17.6613,17.7074,51473.0
2018-03-21 11:20:00,26.93,26.96,26.92,26.95,28825.0,17.7074,17.7271,17.7008,17.7205,28825.0
2018-03-21 11:25:00,26.95,27.02,26.93,27.02,39753.0,17.7205,17.7665,17.7074,17.7665,39753.0
2018-03-21 11:30:00,27.02,27.05,26.95,26.98,47489.0,17.7665,17.7863,17.7205,17.7402,47489.0
2018-03-21 11:35:00,26.99,27.0,26.94,26.96,42300.0,17.7468,17.7534,17.7139,17.7271,42300.0
2018-03-21 11:40:00,26.96,26.98,26.94,26.94,20778.0,17.7271,17.7402,17.7139,17.7139,20778.0
2018-03-21 11:45:00,26.94,26.97,26.93,26.96,42471.0,17.7139,17.7337,17.7074,17.7271,42471.0
2018-03-21 11:50:00,26.97,26.98,26.91,26.92,51862.0,17.7337,17.7402,17.6942,17.7008,51862.0
2018-03-21 11:55:00,26.92,26.95,26.91,26.91,24492.0,17.7008,17.7205,17.6942,17.6942,24492.0
2018-03-21 12:00:00,26.91,26.91,26.87,26.89,40521.0,17.6942,17.6942,17.6679,17.6811,40521.0
2018-03-21 12:05:00,26.89,26.93,26.89,26.91,22510.0,17.6811,17.7074,17.6811,17.6942,22510.0
2018-03-21 12:10:00,26.91,26.96,26.91,26.96,37500.0,17.6942,17.7271,17.6942,17.7271,37500.0
2018-03-21 12:15:00,26.95,27.03,26.94,27.01,58732.0,17.7205,17.7731,17.7139,17.76,58732.0
2018-03-21 12:20:00,27.01,27.06,27.0,27.05,19177.0,17.76,17.7928,17.7534,17.7863,19177.0
2018-03-21 12:25:00,27.05,27.05,27.0,27.01,33036.0,17.7863,17.7863,17.7534,17.76,33036.0
2018-03-21 12:30:00,27.0,27.03,26.98,27.02,22022.0,17.7534,17.7731,17.7402,17.7665,22022.0
2018-03-21 12:35:00,27.02,27.04,26.98,27.0,122906.0,17.7665,17.7797,17.7402,17.7534,122906.0
2018-03-21 12:40:00,27.01,27.02,26.98,27.02,31586.0,17.76,17.7665,17.7402,17.7665,31586.0
2018-03-21 12:45:00,27.03,27.05,27.0,27.01,22627.0,17.7731,17.7863,17.7534,17.76,22627.0
2018-03-21 12:50:00,27.0,27.07,27.0,27.04,42004.0,17.7534,17.7994,17.7534,17.7797,42004.0
2018-03-21 12:55:00,27.04,27.07,27.04,27.07,22084.0,17.7797,17.7994,17.7797,17.7994,22084.0
2018-03-21 13:00:00,27.07,27.07,27.01,27.03,41255.0,17.7994,17.7994,17.76,17.7731,41255.0
2018-03-21 13:05:00,27.03,27.03,26.97,26.99,42243.0,17.7731,17.7731,17.7337,17.7468,42243.0
2018-03-21 13:10:00,26.98,26.99,26.91,26.92,35618.0,17.7402,17.7468,17.6942,17.7008,35618.0
2018-03-21 13:15:00,26.93,26.97,26.92,26.96,34840.0,17.7074,17.7337,17.7008,17.7271,34840.0
2018-03-21 13:20:00,26.96,27.02,26.95,27.01,22920.0,17.7271,17.7665,17.7205,17.76,22920.0
2018-03-21 13:25:00,27.01,27.01,26.99,27.0,26233.0,17.76,17.76,17.7468,17.7534,26233.0
2018-03-21 13:30:00,27.0,27.01,26.96,26.98,40344.0,17.7534,17.76,17.7271,17.7402,40344.0
2018-03-21 13:35:00,26.98,26.98,26.9,26.9,46756.0,17.7402,17.7402,17.6876,17.6876,46756.0
2018-03-21 13:40:00,26.91,26.92,26.85,26.88,45069.0,17.6942,17.7008,17.6548,17.6745,45069.0
2018-03-21 13:45:00,26.88,26.91,26.85,26.87,33372.0,17.6745,17.6942,17.6548,17.6679,33372.0
2018-03-21 13:50:00,26.87,26.9,26.85,26.89,34488.0,17.6679,17.6876,17.6548,17.6811,34488.0
2018-03-21 13:55:00,26.88,26.94,26.88,26.93,47355.0,17.6745,17.7139,17.6745,17.7074,47355.0
2018-03-21 14:00:00,26.93,27.06,26.85,26.89,80022.0,17.7074,17.7928,17.6548,17.6811,80022.0
2018-03-21 14:05:00,26.9,26.99,26.9,26.99,46695.0,17.6876,17.7468,17.6876,17.7468,46695.0
2018-03-21 14:10:00,26.99,27.0,26.93,27.0,27698.0,17.7468,17.7534,17.7074,17.7534,27698.0
2018-03-21 14:15:00,27.0,27.04,26.95,26.96,97295.0,17.7534,17.7797,17.7205,17.7271,97295.0
2018-03-21 14:20:00,26.97,27.0,26.89,26.94,59757.0,17.7337,17.7534,17.6811,17.7139,59757.0
2018-03-21 14:25:00,26.93,26.95,26.86,26.89,48412.0,17.7074,17.7205,17.6613,17.6811,48412.0
2018-03-21 14:30:00,26.89,26.96,26.86,26.95,46859.0,17.6811,17.7271,17.6613,17.7205,46859.0
2018-03-21 14:35:00,26.95,26.97,26.82,26.82,81973.0,17.7205,17.7337,17.635,17.635,81973.0
2018-03-21 14:40:00,26.82,26.93,26.82,26.92,32990.0,17.635,17.7074,17.635,17.7008,32990.0
2018-03-21 14:45:00,26.92,26.92,26.85,26.88,40316.0,17.7008,17.7008,17.6548,17.6745,40316.0
2018-03-21 14:50:00,26.88,26.88,26.82,26.83,67502.0,17.6745,17.6745,17.635,17.6416,67502.0
2018-03-21 14:55:00,26.83,26.94,26.82,26.93,52535.0,17.6416,17.7139,17.635,17.7074,52535.0
2018-03-21 15:00:00,26.92,27.01,26.9,27.0,47043.0,17.7008,17.76,17.6876,17.7534,47043.0
2018-03-21 15:05:00,27.0,27.03,26.94,27.02,68846.0,17.7534,17.7731,17.7139,17.7665,68846.0
2018-03-21 15:10:00,27.03,27.08,26.99,27.08,46416.0,17.7731,17.806,17.7468,17.806,46416.0
2018-03-21 15:15:00,27.08,27.08,27.0,27.03,44585.0,17.806,17.806,17.7534,17.7731,44585.0
2018-03-21 15:20:00,27.04,27.05,27.0,27.02,69194.0,17.7797,17.7863,17.7534,17.7665,69194.0
2018-03-21 15:25:00,27.02,27.02,26.95,26.96,48596.0,17.7665,17.7665,17.7205,17.7271,48596.0
2018-03-21 15:30:00,26.95,27.02,26.95,27.0,72980.0,17.7205,17.7665,17.7205,17.7534,72980.0
2018-03-21 15:35:00,27.01,27.05,27.0,27.01,65776.0,17.76,17.7863,17.7534,17.76,65776.0
2018-03-21 15:40:00,27.01,27.03,26.99,27.01,99423.0,17.76,17.7731,17.7468,17.76,99423.0
2018-03-21 15:45:00,27.01,27.06,27.01,27.04,100683.0,17.76,17.7928,17.76,17.7797,100683.0
2018-03-21 15:50:00,27.04,27.04,26.99,27.03,169668.0,17.7797,17.7797,17.7468,17.7731,169668.0
2018-03-21 15:55:00,27.03,27.03,26.98,26.98,359939.0,17.7731,17.7731,17.7402,17.7402,359939.0
2018-03-22 09:30:00,26.69,26.7,26.55,26.7,106498.0,17.5495,17.5561,17.4575,17.5561,106498.0
2018-03-22 09:35:00,26.7,26.86,26.7,26.83,72495.0,17.5561,17.6613,17.5561,17.6416,72495.0
2018-03-22 09:40:00,26.83,26.83,26.72,26.82,71030.0,17.6416,17.6416,17.5693,17.635,71030.0
2018-03-22 09:45:00,26.83,26.88,26.76,26.8,99829.0,17.6416,17.6745,17.5956,17.6219,99829.0
2018-03-22 09:50:00,26.79,26.81,26.73,26.75,55706.0,17.6153,17.6285,17.5758,17.589,55706.0
2018-03-22 09:55:00,26.75,26.87,26.68,26.68,100319.0,17.589,17.6679,17.543,17.543,100319.0
2018-03-22 10:00:00,26.68,26.8,26.65,26.78,90808.0,17.543,17.6219,17.5232,17.6087,90808.0
2018-03-22 10:05:00,26.79,26.85,26.75,26.78,66417.0,17.6153,17.6548,17.589,17.6087,66417.0
2018-03-22 10:10:00,26.77,26.83,26.74,26.81,119436.0,17.6021,17.6416,17.5824,17.6285,119436.0
2018-03-22 10:15:00,26.8,26.82,26.76,26.8,35656.0,17.6219,17.635,17.5956,17.6219,35656.0
2018-03-22 10:20:00,26.8,26.85,26.79,26.85,47541.0,17.6219,17.6548,17.6153,17.6548,47541.0
2018-03-22 10:25:00,26.85,26.87,26.8,26.81,71009.0,17.6548,17.6679,17.6219,17.6285,71009.0
2018-03-22 10:30:00,26.81,26.88,26.71,26.71,87565.0,17.6285,17.6745,17.5627,17.5627,87565.0
2018-03-22 10:35:00,26.7,26.75,26.7,26.73,17545.0,17.5561,17.589,17.5561,17.5758,17545.0
2018-03-22 10:40:00,26.72,26.72,26.64,26.65,54820.0,17.5693,17.5693,17.5167,17.5232,54820.0
2018-03-22 10:45:00,26.65,26.7,26.59,26.63,51480.0,17.5232,17.5561,17.4838,17.5101,51480.0
2018-03-22 10:50:00,26.63,26.64,26.59,26.59,38820.0,17.5101,17.5167,17.4838,17.4838,38820.0
2018-03-22 10:55:00,26.6,26.6,26.56,26.59,144685.0,17.4904,17.4904,17.4641,17.4838,144685.0
2018-03-22 11:00:00,26.6,26.67,26.59,26.65,42839.0,17.4904,17.5364,17.4838,17.5232,42839.0
2018-03-22 11:05:00,26.65,26.65,26.59,26.6,31428.0,17.5232,17.5232,17.4838,17.4904,31428.0
2018-03-22 11:10:00,26.61,26.63,26.58,26.6,47926.0,17.4969,17.5101,17.4772,17.4904,47926.0
2018-03-22 11:15:00,26.59,26.6,26.57,26.58,44725.0,17.4838,17.4904,17.4706,17.4772,44725.0
2018-03-22 11:20:00,26.57,26.58,26.48,26.5,128298.0,17.4706,17.4772,17.4115,17.4246,128298.0
2018-03-22 11:25:00,26.51,26.53,26.47,26.53,192437.0,17.4312,17.4443,17.4049,17.4443,192437.0
2018-03-22 11:30:00,26.53,26.57,26.44,26.45,119514.0,17.4443,17.4706,17.3852,17.3917,119514.0
2018-03-22 11:35:00,26.45,26.46,26.4,26.43,78971.0,17.3917,17.3983,17.3589,17.3786,78971.0
2018-03-22 11:40:00,26.43,26.48,26.38,26.48,51868.0,17.3786,17.4115,17.3457,17.4115,51868.0
2018-03-22 11:45:00,26.48,26.53,26.46,26.52,66370.0,17.4115,17.4443,17.3983,17.4378,66370.0
2018-03-22 11:50:00,26.51,26.6,26.51,26.58,33981.0,17.4312,17.4904,17.4312,17.4772,33981.0
2018-03-22 11:55:00,26.58,26.64,26.55,26.57,41132.0,17.4772,17.5167,17.4575,17.4706,41132.0
2018-03-22 12:00:00,26.57,26.65,26.54,26.63,42498.0,17.4706,17.5232,17.4509,17.5101,42498.0
2018-03-22 12:05:00,26.63,26.63,26.55,26.55,27052.0,17.5101,17.5101,17.4575,17.4575,27052.0
2018-03-22 12:10:00,26.56,26.58,26.55,26.57,24278.0,17.4641,17.4772,17.4575,17.4706,24278.0
2018-03-22 12:15:00,26.57,26.71,26.55,26.67,42043.0,17.4706,17.5627,17.4575,17.5364,42043.0
2018-03-22 12:20:00,26.67,26.73,26.67,26.68,36352.0,17.5364,17.5758,17.5364,17.543,36352.0
2018-03-22 12:25:00,26.67,26.73,26.66,26.72,43983.0,17.5364,17.5758,17.5298,17.5693,43983.0
2018-03-22 12:30:00,26.73,26.74,26.67,26.72,27006.0,17.5758,17.5824,17.5364,17.5693,27006.0
2018-03-22 12:35:00,26.72,26.75,26.66,26.68,28415.0,17.5693,17.589,17.5298,17.543,28415.0
2018-03-22 12:40:00,26.68,26.68,26.63,26.64,30782.0,17.543,17.543,17.5101,17.5167,30782.0
2018-03-22 12:45:00,26.63,26.64,26.6,26.61,29573.0,17.5101,17.5167,17.4904,17.4969,29573.0
2018-03-22 12:50:00,26.61,26.65,26.6,26.61,21260.0,17.4969,17.5232,17.4904,17.4969,21260.0
2018-03-22 12:55:00,26.62,26.62,26.57,26.59,15996.0,17.5035,17.5035,17.4706,17.4838,15996.0
2018-03-22 13:00:00,26.58,26.58,26.54,26.56,37201.0,17.4772,17.4772,17.4509,17.4641,37201.0
2018-03-22 13:05:00,26.56,26.6,26.54,26.6,30258.0,17.4641,17.4904,17.4509,17.4904,30258.0
2018-03-22 13:10:00,26.6,26.64,26.59,26.62,27860.0,17.4904,17.5167,17.4838,17.5035,27860.0
2018-03-22 13:15:00,26.63,26.64,26.6,26.61,30681.0,17.5101,17.5167,17.4904,17.4969,30681.0
2018-03-22 13:20:00,26.6,26.66,26.58,26.66,38961.0,17.4904,17.5298,17.4772,17.5298,38961.0
2018-03-22 13:25:00,26.66,26.7,26.64,26.7,18190.0,17.5298,17.5561,17.5167,17.5561,18190.0
2018-03-22 13:30:00,26.69,26.72,26.64,26.68,31624.0,17.5495,17.5693,17.5167,17.543,31624.0
2018-03-22 13:35:00,26.69,26.74,26.68,26.72,34552.0,17.5495,17.5824,17.543,17.5693,34552.0
2018-03-22 13:40:00,26.72,26.73,26.68,26.69,23692.0,17.5693,17.5758,17.543,17.5495,23692.0
2018-03-22 13:45:00,26.69,26.71,26.67,26.68,48045.0,17.5495,17.5627,17.5364,17.543,48045.0
2018-03-22 13:50:00,26.67,26.67,26.63,26.66,42681.0,17.5364,17.5364,17.5101,17.5298,42681.0
2018-03-22 13:55:00,26.66,26.68,26.64,26.66,25470.0,17.5298,17.543,17.5167,17.5298,25470.0
2018-03-22 14:00:00,26.67,26.68,26.63,26.64,36752.0,17.5364,17.543,17.5101,17.5167,36752.0
2018-03-22 14:05:00,26.65,26.65,26.54,26.54,71939.0,17.5232,17.5232,17.4509,17.4509,71939.0
2018-03-22 14:10:00,26.54,26.61,26.53,26.6,59554.0,17.4509,17.4969,17.4443,17.4904,59554.0
2018-03-22 14:15:00,26.6,26.61,26.56,26.57,56052.0,17.4904,17.4969,17.4641,17.4706,56052.0
2018-03-22 14:20:00,26.57,26.59,26.56,26.58,67230.0,17.4706,17.4838,17.4641,17.4772,67230.0
2018-03-22 14:25:00,26.58,26.63,26.57,26.63,46242.0,17.4772,17.5101,17.4706,17.5101,46242.0
2018-03-22 14:30:00,26.62,26.63,26.6,26.62,31471.0,17.5035,17.5101,17.4904,17.5035,31471.0
2018-03-22 14:35:00,26.62,26.64,26.59,26.64,46146.0,17.5035,17.5167,17.4838,17.5167,46146.0
2018-03-22 14:40:00,26.64,26.66,26.61,26.63,19028.0,17.5167,17.5298,17.4969,17.5101,19028.0
2018-03-22 14:45:00,26.64,26.65,26.62,26.63,38814.0,17.5167,17.5232,17.5035,17.5101,38814.0
2018-03-22 14:50:00,26.63,26.68,26.63,26.64,98777.0,17.5101,17.543,17.5101,17.5167,98777.0
2018-03-22 14:55:00,26.63,26.63,26.59,26.61,67499.0,17.5101,17.5101,17.4838,17.4969,67499.0
2018-03-22 15:00:00,26.6,26.72,26.58,26.69,54009.0,17.4904,17.5693,17.4772,17.5495,54009.0
2018-03-22 15:05:00,26.68,26.68,26.61,26.63,45281.0,17.543,17.543,17.4969,17.5101,45281.0
2018-03-22 15:10:00,26.63,26.67,26.61,26.62,35081.0,17.5101,17.5364,17.4969,17.5035,35081.0
2018-03-22 15:15:00,26.62,26.63,26.54,26.56,162670.0,17.5035,17.5101,17.4509,17.4641,162670.0
2018-03-22 15:20:00,26.56,26.61,26.55,26.55,85694.0,17.4641,17.4969,17.4575,17.4575,85694.0
2018-03-22 15:25:00,26.55,26.56,26.53,26.55,122623.0,17.4575,17.4641,17.4443,17.4575,122623.0
2018-03-22 15:30:00,26.55,26.56,26.52,26.54,189914.0,17.4575,17.4641,17.4378,17.4509,189914.0
2018-03-22 15:35:00,26.55,26.57,26.53,26.55,137755.0,17.4575,17.4706,17.4443,17.4575,137755.0
2018-03-22 15:40:00,26.54,26.6,26.52,26.53,138284.0,17.4509,17.4904,17.4378,17.4443,138284.0
2018-03-22 15:45:00,26.53,26.54,26.49,26.52,303691.0,17.4443,17.4509,17.418,17.4378,303691.0
2018-03-22 15:50:00,26.53,26.56,26.47,26.49,187510.0,17.4443,17.4641,17.4049,17.418,187510.0
2018-03-22 15:55:00,26.49,26.54,26.46,26.48,603415.0,17.418,17.4509,17.3983,17.4115,603415.0
2018-03-23 09:30:00,26.56,26.62,26.45,26.49,197459.0,17.4641,17.5035,17.3917,17.418,197459.0
2018-03-23 09:35:00,26.49,26.49,26.34,26.43,112762.0,17.418,17.418,17.3194,17.3786,112762.0
2018-03-23 09:40:00,26.42,26.49,26.4,26.44,66372.0,17.372,17.418,17.3589,17.3852,66372.0
2018-03-23 09:45:00,26.45,26.45,26.33,26.37,89208.0,17.3917,17.3917,17.3128,17.3391,89208.0
2018-03-23 09:50:00,26.37,26.37,26.27,26.33,75695.0,17.3391,17.3391,17.2734,17.3128,75695.0
2018-03-23 09:55:00,26.33,26.36,26.29,26.33,147726.0,17.3128,17.3326,17.2865,17.3128,147726.0
2018-03-23 10:00:00,26.33,26.42,26.31,26.36,71272.0,17.3128,17.372,17.2997,17.3326,71272.0
2018-03-23 10:05:00,26.36,26.42,26.32,26.39,76480.0,17.3326,17.372,17.3063,17.3523,76480.0
2018-03-23 10:10:00,26.39,26.41,26.3,26.33,87201.0,17.3523,17.3654,17.2931,17.3128,87201.0
2018-03-23 10:15:00,26.34,26.38,26.26,26.29,51981.0,17.3194,17.3457,17.2668,17.2865,51981.0
2018-03-23 10:20:00,26.29,26.29,26.2,26.21,58058.0,17.2865,17.2865,17.2274,17.2339,58058.0
2018-03-23 10:25:00,26.21,26.34,26.2,26.3,76614.0,17.2339,17.3194,17.2274,17.2931,76614.0
2018-03-23 10:30:00,26.31,26.31,26.22,26.24,81318.0,17.2997,17.2997,17.2405,17.2537,81318.0
2018-03-23 10:35:00,26.23,26.24,26.14,26.21,98044.0,17.2471,17.2537,17.1879,17.2339,98044.0
2018-03-23 10:40:00,26.2,26.26,26.12,26.13,104849.0,17.2274,17.2668,17.1748,17.1813,104849.0
2018-03-23 10:45:00,26.13,26.2,26.12,26.16,92222.0,17.1813,17.2274,17.1748,17.2011,92222.0
2018-03-23 10:50:00,26.17,26.2,26.15,26.15,70398.0,17.2076,17.2274,17.1945,17.1945,70398.0
2018-03-23 10:55:00,26.16,26.19,26.11,26.13,76599.0,17.2011,17.2208,17.1682,17.1813,76599.0
2018-03-23 11:00:00,26.14,26.16,26.1,26.14,67150.0,17.1879,17.2011,17.1616,17.1879,67150.0
2018-03-23 11:05:00,26.15,26.15,26.11,26.11,86742.0,17.1945,17.1945,17.1682,17.1682,86742.0
2018-03-23 11:10:00,26.11,26.13,26.09,26.13,111029.0,17.1682,17.1813,17.155,17.1813,111029.0
2018-03-23 11:15:00,26.13,26.15,26.11,26.12,48916.0,17.1813,17.1945,17.1682,17.1748,48916.0
2018-03-23 11:20:00,26.12,26.14,26.11,26.14,68860.0,17.1748,17.1879,17.1682,17.1879,68860.0
2018-03-23 11:25:00,26.14,26.18,26.13,26.18,127561.0,17.1879,17.2142,17.1813,17.2142,127561.0
2018-03-23 11:30:00,26.18,26.24,26.17,26.21,98518.0,17.2142,17.2537,17.2076,17.2339,98518.0
2018-03-23 11:35:00,26.22,26.24,26.17,26.19,54058.0,17.2405,17.2537,17.2076,17.2208,54058.0
2018-03-23 11:40:00,26.19,26.23,26.17,26.23,29049.0,17.2208,17.2471,17.2076,17.2471,29049.0
2018-03-23 11:45:00,26.22,26.24,26.19,26.2,30816.0,17.2405,17.2537,17.2208,17.2274,30816.0
2018-03-23 11:50:00,26.2,26.2,26.14,26.14,33068.0,17.2274,17.2274,17.1879,17.1879,33068.0
2018-03-23 11:55:00,26.13,26.15,26.09,26.12,35333.0,17.1813,17.1945,17.155,17.1748,35333.0
2018-03-23 12:00:00,26.12,26.18,26.11,26.13,27152.0,17.1748,17.2142,17.1682,17.1813,27152.0
2018-03-23 12:05:00,26.13,26.13,26.06,26.08,31684.0,17.1813,17.1813,17.1353,17.1485,31684.0
2018-03-23 12:10:00,26.08,26.09,26.05,26.05,29145.0,17.1485,17.155,17.1287,17.1287,29145.0
2018-03-23 12:15:00,26.06,26.06,26.03,26.03,32058.0,17.1353,17.1353,17.1156,17.1156,32058.0
2018-03-23 12:20:00,26.04,26.06,26.02,26.05,31659.0,17.1221,17.1353,17.109,17.1287,31659.0
2018-03-23 12:25:00,26.06,26.15,26.05,26.14,78193.0,17.1353,17.1945,17.1287,17.1879,78193.0
2018-03-23 12:30:00,26.15,26.16,26.07,26.08,43875.0,17.1945,17.2011,17.1419,17.1485,43875.0
2018-03-23 12:35:00,26.08,26.1,26.07,26.07,35367.0,17.1485,17.1616,17.1419,17.1419,35367.0
2018-03-23 12:40:00,26.06,26.08,26.01,26.04,31561.0,17.1353,17.1485,17.1024,17.1221,31561.0
2018-03-23 12:45:00,26.04,26.06,26.03,26.03,40079.0,17.1221,17.1353,17.1156,17.1156,40079.0
2018-03-23 12:50:00,26.04,26.06,26.0,26.02,41840.0,17.1221,17.1353,17.0958,17.109,41840.0
2018-03-23 12:55:00,26.02,26.03,26.0,26.02,67463.0,17.109,17.1156,17.0958,17.109,67463.0
2018-03-23 13:00:00,26.02,26.05,26.01,26.02,55726.0,17.109,17.1287,17.1024,17.109,55726.0
2018-03-23 13:05:00,26.03,26.07,26.02,26.05,51630.0,17.1156,17.1419,17.109,17.1287,51630.0
2018-03-23 13:10:00,26.06,26.07,26.03,26.06,30523.0,17.1353,17.1419,17.1156,17.1353,30523.0
2018-03-23 13:15:00,26.07,26.07,26.01,26.02,26135.0,17.1419,17.1419,17.1024,17.109,26135.0
2018-03-23 13:20:00,26.02,26.04,26.01,26.02,45449.0,17.109,17.1221,17.1024,17.109,45449.0
2018-03-23 13:25:00,26.02,26.06,25.99,26.05,33409.0,17.109,17.1353,17.0893,17.1287,33409.0
2018-03-23 13:30:00,26.06,26.07,26.02,26.07,46798.0,17.1353,17.1419,17.109,17.1419,46798.0
2018-03-23 13:35:00,26.06,26.07,26.03,26.04,36426.0,17.1353,17.1419,17.1156,17.1221,36426.0
2018-03-23 13:40:00,26.05,26.05,26.03,26.05,13338.0,17.1287,17.1287,17.1156,17.1287,13338.0
2018-03-23 13:45:00,26.05,26.06,26.02,26.04,38735.0,17.1287,17.1353,17.109,17.1221,38735.0
2018-03-23 13:50:00,26.04,26.05,26.01,26.04,29939.0,17.1221,17.1287,17.1024,17.1221,29939.0
2018-03-23 13:55:00,26.03,26.04,26.02,26.03,22071.0,17.1156,17.1221,17.109,17.1156,22071.0
2018-03-23 14:00:00,26.03,26.06,26.02,26.04,41987.0,17.1156,17.1353,17.109,17.1221,41987.0
2018-03-23 14:05:00,26.04,26.05,26.01,26.02,33632.0,17.1221,17.1287,17.1024,17.109,33632.0
2018-03-23 14:10:00,26.02,26.03,26.0,26.02,149516.0,17.109,17.1156,17.0958,17.109,149516.0
2018-03-23 14:15:00,26.01,26.04,26.0,26.04,67736.0,17.1024,17.1221,17.0958,17.1221,67736.0
2018-03-23 14:20:00,26.04,26.09,26.02,26.02,80004.0,17.1221,17.155,17.109,17.109,80004.0
2018-03-23 14:25:00,26.02,26.03,25.99,26.02,160513.0,17.109,17.1156,17.0893,17.109,160513.0
2018-03-23 14:30:00,26.02,26.02,25.99,26.0,83207.0,17.109,17.109,17.0893,17.0958,83207.0
2018-03-23 14:35:00,25.99,26.01,25.97,25.99,44771.0,17.0893,17.1024,17.0761,17.0893,44771.0
2018-03-23 14:40:00,26.0,26.03,25.99,26.03,101941.0,17.0958,17.1156,17.0893,17.1156,101941.0
2018-03-23 14:45:00,26.03,26.03,25.95,25.96,96503.0,17.1156,17.1156,17.063,17.0695,96503.0
2018-03-23 14:50:00,25.95,25.96,25.86,25.91,69247.0,17.063,17.0695,17.0038,17.0367,69247.0
2018-03-23 14:55:00,25.91,25.92,25.8,25.81,129640.0,17.0367,17.0432,16.9643,16.9709,129640.0
2018-03-23 15:00:00,25.81,25.83,25.77,25.8,62688.0,16.9709,16.9841,16.9446,16.9643,62688.0
2018-03-23 15:05:00,25.8,25.87,25.79,25.83,141102.0,16.9643,17.0104,16.9578,16.9841,141102.0
2018-03-23 15:10:00,25.83,25.88,25.82,25.85,128321.0,16.9841,17.0169,16.9775,16.9972,128321.0
2018-03-23 15:15:00,25.85,25.9,25.84,25.85,139528.0,16.9972,17.0301,16.9906,16.9972,139528.0
2018-03-23 15:20:00,25.86,25.86,25.75,25.75,131194.0,17.0038,17.0038,16.9315,16.9315,131194.0
2018-03-23 15:25:00,25.75,25.81,25.74,25.78,51646.0,16.9315,16.9709,16.9249,16.9512,51646.0
2018-03-23 15:30:00,25.77,25.82,25.73,25.8,122185.0,16.9446,16.9775,16.9183,16.9643,122185.0
2018-03-23 15:35:00,25.8,25.8,25.73,25.78,95272.0,16.9643,16.9643,16.9183,16.9512,95272.0
2018-03-23 15:40:00,25.78,25.83,25.72,25.74,169020.0,16.9512,16.9841,16.9117,16.9249,169020.0
2018-03-23 15:45:00,25.73,25.73,25.67,25.7,155772.0,16.9183,16.9183,16.8789,16.8986,155772.0
2018-03-23 15:50:00,25.71,25.71,25.63,25.66,176341.0,16.9052,16.9052,16.8526,16.8723,176341.0
2018-03-23 15:55:00,25.66,25.68,25.62,25.63,448990.0,16.8723,16.8854,16.846,16.8526,448990.0
2018-03-26 09:30:00,25.88,26.01,25.77,25.8,138688.0,17.0169,17.1024,16.9446,16.9643,138688.0
2018-03-26 09:35:00,25.8,25.81,25.73,25.77,58126.0,16.9643,16.9709,16.9183,16.9446,58126.0
2018-03-26 09:40:00,25.77,25.79,25.6,25.61,74067.0,16.9446,16.9578,16.8328,16.8394,74067.0
2018-03-26 09:45:00,25.61,25.61,25.51,25.54,112274.0,16.8394,16.8394,16.7737,16.7934,112274.0
2018-03-26 09:50:00,25.54,25.57,25.49,25.55,120036.0,16.7934,16.8131,16.7605,16.8,120036.0
2018-03-26 09:55:00,25.55,25.79,25.54,25.75,286551.0,16.8,16.9578,16.7934,16.9315,286551.0
2018-03-26 10:00:00,25.74,25.81,25.63,25.66,130561.0,16.9249,16.9709,16.8526,16.8723,130561.0
2018-03-26 10:05:00,25.66,25.71,25.64,25.69,96295.0,16.8723,16.9052,16.8591,16.892,96295.0
2018-03-26 10:10:00,25.69,25.69,25.59,25.64,57460.0,16.892,16.892,16.8263,16.8591,57460.0
2018-03-26 10:15:00,25.64,25.65,25.56,25.58,98234.0,16.8591,16.8657,16.8065,16.8197,98234.0
2018-03-26 10:20:00,25.58,25.58,25.47,25.47,37307.0,16.8197,16.8197,16.7474,16.7474,37307.0
2018-03-26 10:25:00,25.47,25.49,25.4,25.48,104591.0,16.7474,16.7605,16.7013,16.7539,104591.0
2018-03-26 10:30:00,25.47,25.58,25.46,25.57,53640.0,16.7474,16.8197,16.7408,16.8131,53640.0
2018-03-26 10:35:00,25.57,25.6,25.54,25.59,46951.0,16.8131,16.8328,16.7934,16.8263,46951.0
2018-03-26 10:40:00,25.59,25.62,25.52,25.55,132899.0,16.8263,16.846,16.7802,16.8,132899.0
2018-03-26 10:45:00,25.55,25.57,25.49,25.57,55688.0,16.8,16.8131,16.7605,16.8131,55688.0
2018-03-26 10:50:00,25.57,25.58,25.5,25.54,51886.0,16.8131,16.8197,16.7671,16.7934,51886.0
2018-03-26 10:55:00,25.54,25.57,25.52,25.55,79826.0,16.7934,16.8131,16.7802,16.8,79826.0
2018-03-26 11:00:00,25.55,25.65,25.55,25.65,77309.0,16.8,16.8657,16.8,16.8657,77309.0
2018-03-26 11:05:00,25.66,25.66,25.5,25.52,57931.0,16.8723,16.8723,16.7671,16.7802,57931.0
2018-03-26 11:10:00,25.52,25.52,25.45,25.45,46157.0,16.7802,16.7802,16.7342,16.7342,46157.0
2018-03-26 11:15:00,25.45,25.45,25.37,25.39,79895.0,16.7342,16.7342,16.6816,16.6948,79895.0
2018-03-26 11:20:00,25.38,25.4,25.33,25.4,119070.0,16.6882,16.7013,16.6553,16.7013,119070.0
2018-03-26 11:25:00,25.4,25.41,25.35,25.38,74990.0,16.7013,16.7079,16.6685,16.6882,74990.0
2018-03-26 11:30:00,25.37,25.4,25.35,25.36,154295.0,16.6816,16.7013,16.6685,16.675,154295.0
2018-03-26 11:35:00,25.36,25.39,25.34,25.38,120443.0,16.675,16.6948,16.6619,16.6882,120443.0
2018-03-26 11:40:00,25.38,25.38,25.29,25.32,175799.0,16.6882,16.6882,16.629,16.6487,175799.0
2018-03-26 11:45:00,25.31,25.33,25.26,25.27,42640.0,16.6422,16.6553,16.6093,16.6158,42640.0
2018-03-26 11:50:00,25.26,25.27,25.18,25.19,105621.0,16.6093,16.6158,16.5567,16.5632,105621.0
2018-03-26 11:55:00,25.18,25.26,25.18,25.25,100661.0,16.5567,16.6093,16.5567,16.6027,100661.0
2018-03-26 12:00:00,25.26,25.26,25.2,25.22,44831.0,16.6093,16.6093,16.5698,16.583,44831.0
2018-03-26 12:05:00,25.22,25.23,25.11,25.12,65984.0,16.583,16.5895,16.5106,16.5172,65984.0
2018-03-26 12:10:00,25.12,25.19,25.09,25.19,83141.0,16.5172,16.5632,16.4975,16.5632,83141.0
2018-03-26 12:15:00,25.19,25.26,25.18,25.26,39983.0,16.5632,16.6093,16.5567,16.6093,39983.0
2018-03-26 12:20:00,25.26,25.3,25.26,25.26,30177.0,16.6093,16.6356,16.6093,16.6093,30177.0
2018-03-26 12:25:00,25.27,25.29,25.22,25.22,62392.0,16.6158,16.629,16.583,16.583,62392.0
2018-03-26 12:30:00,25.23,25.26,25.22,25.26,57032.0,16.5895,16.6093,16.583,16.6093,57032.0
2018-03-26 12:35:00,25.26,25.26,25.2,25.2,73068.0,16.6093,16.6093,16.5698,16.5698,73068.0
2018-03-26 12:40:00,25.2,25.21,25.18,25.21,73361.0,16.5698,16.5764,16.5567,16.5764,73361.0
2018-03-26 12:45:00,25.2,25.21,25.16,25.16,46784.0,16.5698,16.5764,16.5435,16.5435,46784.0
2018-03-26 12:50:00,25.16,25.2,25.16,25.18,44726.0,16.5435,16.5698,16.5435,16.5567,44726.0
2018-03-26 12:55:00,25.18,25.22,25.17,25.2,70038.0,16.5567,16.583,16.5501,16.5698,70038.0
2018-03-26 13:00:00,25.2,25.2,25.18,25.2,38353.0,16.5698,16.5698,16.5567,16.5698,38353.0
2018-03-26 13:05:00,25.2,25.22,25.17,25.2,64947.0,16.5698,16.583,16.5501,16.5698,64947.0
2018-03-26 13:10:00,25.21,25.21,25.17,25.21,80353.0,16.5764,16.5764,16.5501,16.5764,80353.0
2018-03-26 13:15:00,25.21,25.24,25.2,25.21,52513.0,16.5764,16.5961,16.5698,16.5764,52513.0
2018-03-26 13:20:00,25.21,25.21,25.19,25.2,70805.0,16.5764,16.5764,16.5632,16.5698,70805.0
2018-03-26 13:25:00,25.19,25.25,25.18,25.24,62426.0,16.5632,16.6027,16.5567,16.5961,62426.0
2018-03-26 13:30:00,25.25,25.29,25.24,25.26,89634.0,16.6027,16.629,16.5961,16.6093,89634.0
2018-03-26 13:35:00,25.27,25.34,25.26,25.33,94103.0,16.6158,16.6619,16.6093,16.6553,94103.0
2018-03-26 13:40:00,25.34,25.34,25.29,25.3,118802.0,16.6619,16.6619,16.629,16.6356,118802.0
2018-03-26 13:45:00,25.31,25.35,25.3,25.34,77822.0,16.6422,16.6685,16.6356,16.6619,77822.0
2018-03-26 13:50:00,25.35,25.35,25.3,25.31,47482.0,16.6685,16.6685,16.6356,16.6422,47482.0
2018-03-26 13:55:00,25.3,25.33,25.29,25.33,86491.0,16.6356,16.6553,16.629,16.6553,86491.0
2018-03-26 14:00:00,25.33,25.34,25.3,25.33,109422.0,16.6553,16.6619,16.6356,16.6553,109422.0
2018-03-26 14:05:00,25.33,25.39,25.32,25.36,56175.0,16.6553,16.6948,16.6487,16.675,56175.0
2018-03-26 14:10:00,25.36,25.38,25.36,25.37,60301.0,16.675,16.6882,16.675,16.6816,60301.0
2018-03-26 14:15:00,25.37,25.38,25.35,25.38,77382.0,16.6816,16.6882,16.6685,16.6882,77382.0
2018-03-26 14:20:00,25.38,25.38,25.33,25.33,100461.0,16.6882,16.6882,16.6553,16.6553,100461.0
2018-03-26 14:25:00,25.34,25.35,25.32,25.34,51040.0,16.6619,16.6685,16.6487,16.6619,51040.0
2018-03-26 14:30:00,25.34,25.37,25.3,25.3,48123.0,16.6619,16.6816,16.6356,16.6356,48123.0
2018-03-26 14:35:00,25.3,25.31,25.26,25.26,90067.0,16.6356,16.6422,16.6093,16.6093,90067.0
2018-03-26 14:40:00,25.27,25.31,25.26,25.3,83713.0,16.6158,16.6422,16.6093,16.6356,83713.0
2018-03-26 14:45:00,25.3,25.32,25.28,25.29,102041.0,16.6356,16.6487,16.6224,16.629,102041.0
2018-03-26 14:50:00,25.29,25.31,25.28,25.31,79945.0,16.629,16.6422,16.6224,16.6422,79945.0
2018-03-26 14:55:00,25.31,25.32,25.28,25.28,75705.0,16.6422,16.6487,16.6224,16.6224,75705.0
2018-03-26 15:00:00,25.28,25.29,25.25,25.26,81441.0,16.6224,16.629,16.6027,16.6093,81441.0
2018-03-26 15:05:00,25.26,25.31,25.25,25.27,223684.0,16.6093,16.6422,16.6027,16.6158,223684.0
2018-03-26 15:10:00,25.27,25.32,25.26,25.3,235399.0,16.6158,16.6487,16.6093,16.6356,235399.0
2018-03-26 15:15:00,25.3,25.45,25.29,25.42,172041.0,16.6356,16.7342,16.629,16.7145,172041.0
2018-03-26 15:20:00,25.42,25.44,25.36,25.44,134086.0,16.7145,16.7276,16.675,16.7276,134086.0
2018-03-26 15:25:00,25.43,25.46,25.39,25.42,145132.0,16.7211,16.7408,16.6948,16.7145,145132.0
2018-03-26 15:30:00,25.42,25.47,25.4,25.41,185231.0,16.7145,16.7474,16.7013,16.7079,185231.0
2018-03-26 15:35:00,25.4,25.42,25.37,25.37,237389.0,16.7013,16.7145,16.6816,16.6816,237389.0
2018-03-26 15:40:00,25.37,25.4,25.36,25.38,261763.0,16.6816,16.7013,16.675,16.6882,261763.0
2018-03-26 15:45:00,25.38,25.42,25.35,25.42,451804.0,16.6882,16.7145,16.6685,16.7145,451804.0
2018-03-26 15:50:00,25.42,25.47,25.41,25.46,237537.0,16.7145,16.7474,16.7079,16.7408,237537.0
2018-03-26 15:55:00,25.47,25.47,25.43,25.45,588468.0,16.7474,16.7474,16.7211,16.7342,588468.0
2018-03-27 09:30:00,25.41,25.45,25.28,25.38,164555.0,16.7079,16.7342,16.6224,16.6882,164555.0
2018-03-27 09:35:00,25.37,25.51,25.37,25.5,75002.0,16.6816,16.7737,16.6816,16.7671,75002.0
2018-03-27 09:40:00,25.49,25.6,25.44,25.5,85599.0,16.7605,16.8328,16.7276,16.7671,85599.0
2018-03-27 09:45:00,25.49,25.51,25.41,25.44,115189.0,16.7605,16.7737,16.7079,16.7276,115189.0
2018-03-27 09:50:00,25.44,25.51,25.44,25.48,103736.0,16.7276,16.7737,16.7276,16.7539,103736.0
2018-03-27 09:55:00,25.48,25.49,25.3,25.3,141910.0,16.7539,16.7605,16.6356,16.6356,141910.0
2018-03-27 10:00:00,25.3,25.54,25.29,25.53,148376.0,16.6356,16.7934,16.629,16.7868,148376.0
2018-03-27 10:05:00,25.54,25.59,25.51,25.55,84645.0,16.7934,16.8263,16.7737,16.8,84645.0
2018-03-27 10:10:00,25.55,25.57,25.44,25.46,62889.0,16.8,16.8131,16.7276,16.7408,62889.0
2018-03-27 10:15:00,25.46,25.53,25.45,25.53,59648.0,16.7408,16.7868,16.7342,16.7868,59648.0
2018-03-27 10:20:00,25.52,25.52,25.43,25.44,51826.0,16.7802,16.7802,16.7211,16.7276,51826.0
2018-03-27 10:25:00,25.45,25.46,25.36,25.37,66884.0,16.7342,16.7408,16.675,16.6816,66884.0
2018-03-27 10:30:00,25.37,25.39,25.31,25.33,63361.0,16.6816,16.6948,16.6422,16.6553,63361.0
2018-03-27 10:35:00,25.33,25.38,25.28,25.3,53086.0,16.6553,16.6882,16.6224,16.6356,53086.0
2018-03-27 10:40:00,25.3,25.32,25.25,25.26,56057.0,16.6356,16.6487,16.6027,16.6093,56057.0
2018-03-27 10:45:00,25.26,25.27,24.94,25.21,240899.0,16.6093,16.6158,16.3989,16.5764,240899.0
2018-03-27 10:50:00,25.22,25.26,25.13,25.16,84058.0,16.583,16.6093,16.5238,16.5435,84058.0
2018-03-27 10:55:00,25.15,25.21,25.14,25.17,58568.0,16.5369,16.5764,16.5304,16.5501,58568.0
2018-03-27 11:00:00,25.16,25.29,25.14,25.26,112608.0,16.5435,16.629,16.5304,16.6093,112608.0
2018-03-27 11:05:00,25.26,25.36,25.25,25.34,62498.0,16.6093,16.675,16.6027,16.6619,62498.0
2018-03-27 11:10:00,25.34,25.38,25.33,25.36,60869.0,16.6619,16.6882,16.6553,16.675,60869.0
2018-03-27 11:15:00,25.35,25.43,25.34,25.38,68994.0,16.6685,16.7211,16.6619,16.6882,68994.0
2018-03-27 11:20:00,25.39,25.43,25.38,25.41,82590.0,16.6948,16.7211,16.6882,16.7079,82590.0
2018-03-27 11:25:00,25.4,25.46,25.38,25.43,75696.0,16.7013,16.7408,16.6882,16.7211,75696.0
2018-03-27 11:30:00,25.44,25.44,25.38,25.41,79595.0,16.7276,16.7276,16.6882,16.7079,79595.0
2018-03-27 11:35:00,25.42,25.42,25.34,25.4,93699.0,16.7145,16.7145,16.6619,16.7013,93699.0
2018-03-27 11:40:00,25.39,25.46,25.38,25.46,89408.0,16.6948,16.7408,16.6882,16.7408,89408.0
2018-03-27 11:45:00,25.45,25.53,25.39,25.48,153688.0,16.7342,16.7868,16.6948,16.7539,153688.0
2018-03-27 11:50:00,25.49,25.56,25.46,25.52,113951.0,16.7605,16.8065,16.7408,16.7802,113951.0
2018-03-27 11:55:00,25.53,25.6,25.52,25.57,65996.0,16.7868,16.8328,16.7802,16.8131,65996.0
2018-03-27 12:00:00,25.57,25.6,25.54,25.59,51515.0,16.8131,16.8328,16.7934,16.8263,51515.0
2018-03-27 12:05:00,25.58,25.61,25.57,25.61,102697.0,16.8197,16.8394,16.8131,16.8394,102697.0
2018-03-27 12:10:00,25.61,25.65,25.55,25.6,105610.0,16.8394,16.8657,16.8,16.8328,105610.0
2018-03-27 12:15:00,25.59,25.65,25.58,25.64,66078.0,16.8263,16.8657,16.8197,16.8591,66078.0
2018-03-27 12:20:00,25.65,25.66,25.6,25.62,65614.0,16.8657,16.8723,16.8328,16.846,65614.0
2018-03-27 12:25:00,25.62,25.66,25.59,25.66,90966.0,16.846,16.8723,16.8263,16.8723,90966.0
2018-03-27 12:30:00,25.65,25.67,25.59,25.61,42979.0,16.8657,16.8789,16.8263,16.8394,42979.0
2018-03-27 12:35:00,25.62,25.64,25.6,25.62,50941.0,16.846,16.8591,16.8328,16.846,50941.0
2018-03-27 12:40:00,25.61,25.66,25.58,25.58,104270.0,16.8394,16.8723,16.8197,16.8197,104270.0
2018-03-27 12:45:00,25.58,25.63,25.58,25.59,65928.0,16.8197,16.8526,16.8197,16.8263,65928.0
2018-03-27 12:50:00,25.6,25.64,25.58,25.62,97474.0,16.8328,16.8591,16.8197,16.846,97474.0
2018-03-27 12:55:00,25.62,25.62,25.52,25.57,86259.0,16.846,16.846,16.7802,16.8131,86259.0
2018-03-27 13:00:00,25.58,25.61,25.56,25.57,24237.0,16.8197,16.8394,16.8065,16.8131,24237.0
2018-03-27 13:05:00,25.58,25.62,25.57,25.6,53402.0,16.8197,16.846,16.8131,16.8328,53402.0
2018-03-27 13:10:00,25.6,25.67,25.6,25.66,38773.0,16.8328,16.8789,16.8328,16.8723,38773.0
2018-03-27 13:15:00,25.66,25.69,25.65,25.69,67958.0,16.8723,16.892,16.8657,16.892,67958.0
2018-03-27 13:20:00,25.69,25.72,25.67,25.67,41510.0,16.892,16.9117,16.8789,16.8789,41510.0
2018-03-27 13:25:00,25.68,25.7,25.67,25.68,24868.0,16.8854,16.8986,16.8789,16.8854,24868.0
2018-03-27 13:30:00,25.69,25.7,25.62,25.64,70585.0,16.892,16.8986,16.846,16.8591,70585.0
2018-03-27 13:35:00,25.64,25.65,25.6,25.62,50918.0,16.8591,16.8657,16.8328,16.846,50918.0
2018-03-27 13:40:00,25.62,25.66,25.59,25.64,58105.0,16.846,16.8723,16.8263,16.8591,58105.0
2018-03-27 13:45:00,25.63,25.65,25.58,25.61,70427.0,16.8526,16.8657,16.8197,16.8394,70427.0
2018-03-27 13:50:00,25.6,25.61,25.56,25.61,66565.0,16.8328,16.8394,16.8065,16.8394,66565.0
2018-03-27 13:55:00,25.61,25.62,25.58,25.6,184292.0,16.8394,16.846,16.8197,16.8328,184292.0
2018-03-27 14:00:00,25.59,25.61,25.55,25.55,83965.0,16.8263,16.8394,16.8,16.8,83965.0
2018-03-27 14:05:00,25.56,25.58,25.53,25.55,56749.0,16.8065,16.8197,16.7868,16.8,56749.0
2018-03-27 14:10:00,25.55,25.56,25.52,25.52,221325.0,16.8,16.8065,16.7802,16.7802,221325.0
2018-03-27 14:15:00,25.53,25.56,25.51,25.54,220181.0,16.7868,16.8065,16.7737,16.7934,220181.0
2018-03-27 14:20:00,25.54,25.54,25.49,25.5,47449.0,16.7934,16.7934,16.7605,16.7671,47449.0
2018-03-27 14:25:00,25.5,25.5,25.46,25.46,50593.0,16.7671,16.7671,16.7408,16.7408,50593.0
2018-03-27 14:30:00,25.47,25.47,25.4,25.41,80293.0,16.7474,16.7474,16.7013,16.7079,80293.0
2018-03-27 14:35:00,25.41,25.47,25.39,25.46,108643.0,16.7079,16.7474,16.6948,16.7408,108643.0
2018-03-27 14:40:00,25.46,25.53,25.45,25.49,205845.0,16.7408,16.7868,16.7342,16.7605,205845.0
2018-03-27 14:45:00,25.5,25.5,25.42,25.45,58074.0,16.7671,16.7671,16.7145,16.7342,58074.0
2018-03-27 14:50:00,25.45,25.49,25.44,25.46,52900.0,16.7342,16.7605,16.7276,16.7408,52900.0
2018-03-27 14:55:00,25.46,25.46,25.39,25.4,45322.0,16.7408,16.7408,16.6948,16.7013,45322.0
2018-03-27 15:00:00,25.4,25.42,25.34,25.36,76405.0,16.7013,16.7145,16.6619,16.675,76405.0
2018-03-27 15:05:00,25.36,25.37,25.28,25.36,94498.0,16.675,16.6816,16.6224,16.675,94498.0
2018-03-27 15:10:00,25.36,25.38,25.32,25.34,82010.0,16.675,16.6882,16.6487,16.6619,82010.0
2018-03-27 15:15:00,25.35,25.39,25.33,25.35,72741.0,16.6685,16.6948,16.6553,16.6685,72741.0
2018-03-27 15:20:00,25.35,25.37,25.32,25.33,109419.0,16.6685,16.6816,16.6487,16.6553,109419.0
2018-03-27 15:25:00,25.34,25.34,25.24,25.26,88787.0,16.6619,16.6619,16.5961,16.6093,88787.0
2018-03-27 15:30:00,25.27,25.27,25.12,25.21,110379.0,16.6158,16.6158,16.5172,16.5764,110379.0
2018-03-27 15:35:00,25.21,25.3,25.21,25.24,131801.0,16.5764,16.6356,16.5764,16.5961,131801.0
2018-03-27 15:40:00,25.24,25.24,25.11,25.11,138581.0,16.5961,16.5961,16.5106,16.5106,138581.0
2018-03-27 15:45:00,25.11,25.17,25.07,25.09,175205.0,16.5106,16.5501,16.4843,16.4975,175205.0
2018-03-27 15:50:00,25.1,25.18,25.08,25.13,188888.0,16.5041,16.5567,16.4909,16.5238,188888.0
2018-03-27 15:55:00,25.12,25.23,25.1,25.17,561180.0,16.5172,16.5895,16.5041,16.5501,561180.0
2018-03-28 09:30:00,25.21,25.37,25.21,25.27,124125.0,16.5764,16.6816,16.5764,16.6158,124125.0
2018-03-28 09:35:00,25.29,25.32,25.24,25.26,49921.0,16.629,16.6487,16.5961,16.6093,49921.0
2018-03-28 09:40:00,25.27,25.32,25.11,25.12,99796.0,16.6158,16.6487,16.5106,16.5172,99796.0
2018-03-28 09:45:00,25.13,25.25,25.11,25.21,145955.0,16.5238,16.6027,16.5106,16.5764,145955.0
2018-03-28 09:50:00,25.21,25.21,25.12,25.19,132931.0,16.5764,16.5764,16.5172,16.5632,132931.0
2018-03-28 09:55:00,25.19,25.2,25.15,25.16,142716.0,16.5632,16.5698,16.5369,16.5435,142716.0
2018-03-28 10:00:00,25.16,25.43,25.13,25.42,222273.0,16.5435,16.7211,16.5238,16.7145,222273.0
2018-03-28 10:05:00,25.42,25.45,25.38,25.39,152381.0,16.7145,16.7342,16.6882,16.6948,152381.0
2018-03-28 10:10:00,25.39,25.46,25.27,25.28,169701.0,16.6948,16.7408,16.6158,16.6224,169701.0
2018-03-28 10:15:00,25.27,25.31,25.2,25.22,87994.0,16.6158,16.6422,16.5698,16.583,87994.0
2018-03-28 10:20:00,25.21,25.28,25.2,25.25,104446.0,16.5764,16.6224,16.5698,16.6027,104446.0
2018-03-28 10:25:00,25.25,25.4,25.23,25.39,112316.0,16.6027,16.7013,16.5895,16.6948,112316.0
2018-03-28 10:30:00,25.39,25.47,25.36,25.46,135128.0,16.6948,16.7474,16.675,16.7408,135128.0
2018-03-28 10:35:00,25.46,25.49,25.37,25.49,111394.0,16.7408,16.7605,16.6816,16.7605,111394.0
2018-03-28 10:40:00,25.49,25.49,25.31,25.33,135001.0,16.7605,16.7605,16.6422,16.6553,135001.0
2018-03-28 10:45:00,25.33,25.4,25.27,25.36,95416.0,16.6553,16.7013,16.6158,16.675,95416.0
2018-03-28 10:50:00,25.36,25.37,25.31,25.35,74309.0,16.675,16.6816,16.6422,16.6685,74309.0
2018-03-28 10:55:00,25.34,25.35,25.2,25.21,80133.0,16.6619,16.6685,16.5698,16.5764,80133.0
2018-03-28 11:00:00,25.21,25.29,25.16,25.16,69163.0,16.5764,16.629,16.5435,16.5435,69163.0
2018-03-28 11:05:00,25.16,25.27,25.15,25.25,67241.0,16.5435,16.6158,16.5369,16.6027,67241.0
2018-03-28 11:10:00,25.25,25.28,25.12,25.12,63305.0,16.6027,16.6224,16.5172,16.5172,63305.0
2018-03-28 11:15:00,25.13,25.16,25.1,25.15,76420.0,16.5238,16.5435,16.5041,16.5369,76420.0
2018-03-28 11:20:00,25.14,25.14,25.08,25.09,76295.0,16.5304,16.5304,16.4909,16.4975,76295.0
2018-03-28 11:25:00,25.09,25.1,25.03,25.05,65551.0,16.4975,16.5041,16.458,16.4712,65551.0
2018-03-28 11:30:00,25.05,25.06,25.0,25.01,102706.0,16.4712,16.4778,16.4383,16.4449,102706.0
2018-03-28 11:35:00,25.01,25.04,24.93,24.94,114269.0,16.4449,16.4646,16.3923,16.3989,114269.0
2018-03-28 11:40:00,24.95,25.01,24.93,25.0,75881.0,16.4054,16.4449,16.3923,16.4383,75881.0
2018-03-28 11:45:00,24.99,25.04,24.97,25.02,117884.0,16.4317,16.4646,16.4186,16.4515,117884.0
2018-03-28 11:50:00,25.03,25.05,24.99,25.04,125676.0,16.458,16.4712,16.4317,16.4646,125676.0
2018-03-28 11:55:00,25.04,25.14,25.02,25.03,65098.0,16.4646,16.5304,16.4515,16.458,65098.0
2018-03-28 12:00:00,25.03,25.1,25.02,25.09,64891.0,16.458,16.5041,16.4515,16.4975,64891.0
2018-03-28 12:05:00,25.1,25.16,25.08,25.11,71131.0,16.5041,16.5435,16.4909,16.5106,71131.0
2018-03-28 12:10:00,25.11,25.12,25.06,25.11,45961.0,16.5106,16.5172,16.4778,16.5106,45961.0
2018-03-28 12:15:00,25.1,25.27,25.08,25.25,55491.0,16.5041,16.6158,16.4909,16.6027,55491.0
2018-03-28 12:20:00,25.24,25.25,25.17,25.19,36221.0,16.5961,16.6027,16.5501,16.5632,36221.0
2018-03-28 12:25:00,25.19,25.21,25.16,25.17,39431.0,16.5632,16.5764,16.5435,16.5501,39431.0
2018-03-28 12:30:00,25.17,25.19,25.14,25.14,34838.0,16.5501,16.5632,16.5304,16.5304,34838.0
2018-03-28 12:35:00,25.14,25.2,25.14,25.16,42930.0,16.5304,16.5698,16.5304,16.5435,42930.0
2018-03-28 12:40:00,25.17,25.18,25.15,25.15,42862.0,16.5501,16.5567,16.5369,16.5369,42862.0
2018-03-28 12:45:00,25.15,25.18,25.14,25.15,75929.0,16.5369,16.5567,16.5304,16.5369,75929.0
2018-03-28 12:50:00,25.15,25.17,25.12,25.12,42924.0,16.5369,16.5501,16.5172,16.5172,42924.0
2018-03-28 12:55:00,25.12,25.13,25.09,25.1,51279.0,16.5172,16.5238,16.4975,16.5041,51279.0
2018-03-28 13:00:00,25.1,25.1,25.03,25.06,55142.0,16.5041,16.5041,16.458,16.4778,55142.0
2018-03-28 13:05:00,25.06,25.1,25.03,25.04,81394.0,16.4778,16.5041,16.458,16.4646,81394.0
2018-03-28 13:10:00,25.04,25.05,25.01,25.04,46987.0,16.4646,16.4712,16.4449,16.4646,46987.0
2018-03-28 13:15:00,25.05,25.05,25.0,25.01,40002.0,16.4712,16.4712,16.4383,16.4449,40002.0
2018-03-28 13:20:00,25.02,25.03,24.96,24.97,58978.0,16.4515,16.458,16.412,16.4186,58978.0
2018-03-28 13:25:00,24.97,24.99,24.94,24.98,51833.0,16.4186,16.4317,16.3989,16.4252,51833.0
2018-03-28 13:30:00,24.98,25.01,24.96,24.99,105428.0,16.4252,16.4449,16.412,16.4317,105428.0
2018-03-28 13:35:00,24.99,25.0,24.96,24.98,33818.0,16.4317,16.4383,16.412,16.4252,33818.0
2018-03-28 13:40:00,24.98,25.01,24.97,24.98,62921.0,16.4252,16.4449,16.4186,16.4252,62921.0
2018-03-28 13:45:00,24.98,25.03,24.97,25.03,59815.0,16.4252,16.458,16.4186,16.458,59815.0
2018-03-28 13:50:00,25.03,25.1,24.98,25.0,85033.0,16.458,16.5041,16.4252,16.4383,85033.0
2018-03-28 13:55:00,25.0,25.01,24.97,24.98,47320.0,16.4383,16.4449,16.4186,16.4252,47320.0
2018-03-28 14:00:00,24.98,25.0,24.93,24.96,71038.0,16.4252,16.4383,16.3923,16.412,71038.0
2018-03-28 14:05:00,24.96,24.97,24.93,24.94,50869.0,16.412,16.4186,16.3923,16.3989,50869.0
2018-03-28 14:10:00,24.95,24.95,24.89,24.93,70808.0,16.4054,16.4054,16.366,16.3923,70808.0
2018-03-28 14:15:00,24.93,24.97,24.92,24.95,53840.0,16.3923,16.4186,16.3857,16.4054,53840.0
2018-03-28 14:20:00,24.95,24.96,24.91,24.92,59641.0,16.4054,16.412,16.3791,16.3857,59641.0
2018-03-28 14:25:00,24.92,24.95,24.91,24.91,56271.0,16.3857,16.4054,16.3791,16.3791,56271.0
2018-03-28 14:30:00,24.91,24.94,24.9,24.93,72842.0,16.3791,16.3989,16.3726,16.3923,72842.0
2018-03-28 14:35:00,24.94,24.96,24.91,24.94,50696.0,16.3989,16.412,16.3791,16.3989,50696.0
2018-03-28 14:40:00,24.94,24.99,24.93,24.96,85913.0,16.3989,16.4317,16.3923,16.412,85913.0
2018-03-28 14:45:00,24.96,24.96,24.91,24.95,72889.0,16.412,16.412,16.3791,16.4054,72889.0
2018-03-28 14:50:00,24.95,24.98,24.93,24.95,65043.0,16.4054,16.4252,16.3923,16.4054,65043.0
2018-03-28 14:55:00,24.96,24.98,24.94,24.96,86351.0,16.412,16.4252,16.3989,16.412,86351.0
2018-03-28 15:00:00,24.96,24.97,24.9,24.92,170643.0,16.412,16.4186,16.3726,16.3857,170643.0
2018-03-28 15:05:00,24.92,24.94,24.84,24.85,108757.0,16.3857,16.3989,16.3331,16.3397,108757.0
2018-03-28 15:10:00,24.84,24.9,24.84,24.89,96879.0,16.3331,16.3726,16.3331,16.366,96879.0
2018-03-28 15:15:00,24.89,24.94,24.86,24.88,115488.0,16.366,16.3989,16.3463,16.3594,115488.0
2018-03-28 15:20:00,24.89,24.92,24.86,24.91,123708.0,16.366,16.3857,16.3463,16.3791,123708.0
2018-03-28 15:25:00,24.91,24.91,24.84,24.87,104670.0,16.3791,16.3791,16.3331,16.3528,104670.0
2018-03-28 15:30:00,24.87,24.91,24.83,24.83,133724.0,16.3528,16.3791,16.3265,16.3265,133724.0
2018-03-28 15:35:00,24.83,24.92,24.83,24.9,157676.0,16.3265,16.3857,16.3265,16.3726,157676.0
2018-03-28 15:40:00,24.89,24.89,24.83,24.83,145719.0,16.366,16.366,16.3265,16.3265,145719.0
2018-03-28 15:45:00,24.83,24.88,24.82,24.86,249310.0,16.3265,16.3594,16.32,16.3463,249310.0
2018-03-28 15:50:00,24.86,24.88,24.84,24.85,264270.0,16.3463,16.3594,16.3331,16.3397,264270.0
2018-03-28 15:55:00,24.85,24.86,24.77,24.79,498406.0,16.3397,16.3463,16.2871,16.3002,498406.0
2018-03-29 09:30:00,24.95,24.99,24.89,24.97,146107.0,16.4054,16.4317,16.366,16.4186,146107.0
2018-03-29 09:35:00,24.98,25.18,24.97,25.14,134546.0,16.4252,16.5567,16.4186,16.5304,134546.0
2018-03-29 09:40:00,25.14,25.14,24.88,24.98,215172.0,16.5304,16.5304,16.3594,16.4252,215172.0
2018-03-29 09:45:00,24.98,25.0,24.85,24.95,162219.0,16.4252,16.4383,16.3397,16.4054,162219.0
2018-03-29 09:50:00,24.95,24.97,24.81,24.82,316247.0,16.4054,16.4186,16.3134,16.32,316247.0
2018-03-29 09:55:00,24.82,24.84,24.73,24.73,444036.0,16.32,16.3331,16.2608,16.2608,444036.0
2018-03-29 10:00:00,24.73,24.87,24.71,24.82,417477.0,16.2608,16.3528,16.2476,16.32,417477.0
2018-03-29 10:05:00,24.82,24.82,24.65,24.67,291235.0,16.32,16.32,16.2082,16.2213,291235.0
2018-03-29 10:10:00,24.68,24.74,24.59,24.73,416073.0,16.2279,16.2674,16.1687,16.2608,416073.0
2018-03-29 10:15:00,24.73,24.8,24.72,24.74,210648.0,16.2608,16.3068,16.2542,16.2674,210648.0
2018-03-29 10:20:00,24.74,24.85,24.73,24.85,357871.0,16.2674,16.3397,16.2608,16.3397,357871.0
2018-03-29 10:25:00,24.85,24.97,24.84,24.96,499350.0,16.3397,16.4186,16.3331,16.412,499350.0
2018-03-29 10:30:00,24.96,25.0,24.86,24.93,257209.0,16.412,16.4383,16.3463,16.3923,257209.0
2018-03-29 10:35:00,24.93,24.96,24.89,24.95,155483.0,16.3923,16.412,16.366,16.4054,155483.0
2018-03-29 10:40:00,24.96,25.01,24.93,24.96,184340.0,16.412,16.4449,16.3923,16.412,184340.0
2018-03-29 10:45:00,24.96,24.96,24.92,24.93,203654.0,16.412,16.412,16.3857,16.3923,203654.0
2018-03-29 10:50:00,24.93,25.0,24.91,25.0,106277.0,16.3923,16.4383,16.3791,16.4383,106277.0
2018-03-29 10:55:00,25.0,25.01,24.95,24.96,110018.0,16.4383,16.4449,16.4054,16.412,110018.0
2018-03-29 11:00:00,24.96,25.0,24.94,25.0,152597.0,16.412,16.4383,16.3989,16.4383,152597.0
2018-03-29 11:05:00,25.0,25.05,24.94,25.02,238827.0,16.4383,16.4712,16.3989,16.4515,238827.0
2018-03-29 11:10:00,25.02,25.08,25.01,25.05,124877.0,16.4515,16.4909,16.4449,16.4712,124877.0
2018-03-29 11:15:00,25.05,25.06,24.97,24.99,141522.0,16.4712,16.4778,16.4186,16.4317,141522.0
2018-03-29 11:20:00,24.98,25.01,24.94,24.95,123379.0,16.4252,16.4449,16.3989,16.4054,123379.0
2018-03-29 11:25:00,24.95,25.0,24.94,24.98,79400.0,16.4054,16.4383,16.3989,16.4252,79400.0
2018-03-29 11:30:00,24.99,24.99,24.92,24.93,76497.0,16.4317,16.4317,16.3857,16.3923,76497.0
2018-03-29 11:35:00,24.93,24.93,24.87,24.91,108558.0,16.3923,16.3923,16.3528,16.3791,108558.0
2018-03-29 11:40:00,24.91,24.91,24.82,24.83,137893.0,16.3791,16.3791,16.32,16.3265,137893.0
2018-03-29 11:45:00,24.83,24.83,24.7,24.75,262047.0,16.3265,16.3265,16.2411,16.2739,262047.0
2018-03-29 11:50:00,24.75,24.84,24.74,24.82,136780.0,16.2739,16.3331,16.2674,16.32,136780.0
2018-03-29 11:55:00,24.82,24.85,24.76,24.78,162584.0,16.32,16.3397,16.2805,16.2937,162584.0
2018-03-29 12:00:00,24.78,24.79,24.74,24.79,96569.0,16.2937,16.3002,16.2674,16.3002,96569.0
2018-03-29 12:05:00,24.79,24.82,24.71,24.71,173170.0,16.3002,16.32,16.2476,16.2476,173170.0
2018-03-29 12:10:00,24.71,24.79,24.71,24.78,152556.0,16.2476,16.3002,16.2476,16.2937,152556.0
2018-03-29 12:15:00,24.78,24.85,24.77,24.8,92309.0,16.2937,16.3397,16.2871,16.3068,92309.0
2018-03-29 12:20:00,24.8,24.81,24.73,24.79,125928.0,16.3068,16.3134,16.2608,16.3002,125928.0
2018-03-29 12:25:00,24.78,24.83,24.77,24.8,113897.0,16.2937,16.3265,16.2871,16.3068,113897.0
2018-03-29 12:30:00,24.8,24.81,24.75,24.79,111703.0,16.3068,16.3134,16.2739,16.3002,111703.0
2018-03-29 12:35:00,24.79,24.84,24.78,24.84,48735.0,16.3002,16.3331,16.2937,16.3331,48735.0
2018-03-29 12:40:00,24.84,24.87,24.79,24.87,79071.0,16.3331,16.3528,16.3002,16.3528,79071.0
2018-03-29 12:45:00,24.87,24.9,24.85,24.87,74308.0,16.3528,16.3726,16.3397,16.3528,74308.0
2018-03-29 12:50:00,24.87,24.9,24.82,24.83,72269.0,16.3528,16.3726,16.32,16.3265,72269.0
2018-03-29 12:55:00,24.83,24.84,24.79,24.8,109160.0,16.3265,16.3331,16.3002,16.3068,109160.0
2018-03-29 13:00:00,24.79,24.8,24.75,24.75,96303.0,16.3002,16.3068,16.2739,16.2739,96303.0
2018-03-29 13:05:00,24.76,24.79,24.75,24.76,114678.0,16.2805,16.3002,16.2739,16.2805,114678.0
2018-03-29 13:10:00,24.76,24.82,24.71,24.8,117090.0,16.2805,16.32,16.2476,16.3068,117090.0
2018-03-29 13:15:00,24.8,24.83,24.78,24.81,58918.0,16.3068,16.3265,16.2937,16.3134,58918.0
2018-03-29 13:20:00,24.82,24.85,24.81,24.85,56242.0,16.32,16.3397,16.3134,16.3397,56242.0
2018-03-29 13:25:00,24.85,24.89,24.83,24.86,76811.0,16.3397,16.366,16.3265,16.3463,76811.0
2018-03-29 13:30:00,24.86,24.89,24.82,24.85,188211.0,16.3463,16.366,16.32,16.3397,188211.0
2018-03-29 13:35:00,24.85,24.87,24.84,24.84,97539.0,16.3397,16.3528,16.3331,16.3331,97539.0
2018-03-29 13:40:00,24.84,24.87,24.82,24.87,61618.0,16.3331,16.3528,16.32,16.3528,61618.0
2018-03-29 13:45:00,24.88,24.92,24.85,24.89,68608.0,16.3594,16.3857,16.3397,16.366,68608.0
2018-03-29 13:50:00,24.89,24.98,24.89,24.95,88995.0,16.366,16.4252,16.366,16.4054,88995.0
2018-03-29 13:55:00,24.96,24.98,24.91,24.92,66407.0,16.412,16.4252,16.3791,16.3857,66407.0
2018-03-29 14:00:00,24.92,25.0,24.91,24.97,74441.0,16.3857,16.4383,16.3791,16.4186,74441.0
2018-03-29 14:05:00,24.97,25.03,24.97,25.02,134734.0,16.4186,16.458,16.4186,16.4515,134734.0
2018-03-29 14:10:00,25.03,25.06,25.0,25.01,775142.0,16.458,16.4778,16.4383,16.4449,775142.0
2018-03-29 14:15:00,25.0,25.08,24.99,25.05,237349.0,16.4383,16.4909,16.4317,16.4712,237349.0
2018-03-29 14:20:00,25.05,25.07,25.0,25.03,321541.0,16.4712,16.4843,16.4383,16.458,321541.0
2018-03-29 14:25:00,25.03,25.03,24.97,24.98,353004.0,16.458,16.458,16.4186,16.4252,353004.0
2018-03-29 14:30:00,24.98,24.99,24.88,24.91,152017.0,16.4252,16.4317,16.3594,16.3791,152017.0
2018-03-29 14:35:00,24.91,25.0,24.9,24.99,110807.0,16.3791,16.4383,16.3726,16.4317,110807.0
2018-03-29 14:40:00,24.98,25.03,24.97,25.03,110683.0,16.4252,16.458,16.4186,16.458,110683.0
2018-03-29 14:45:00,25.03,25.08,25.02,25.04,149289.0,16.458,16.4909,16.4515,16.4646,149289.0
2018-03-29 14:50:00,25.05,25.09,25.04,25.09,113346.0,16.4712,16.4975,16.4646,16.4975,113346.0
2018-03-29 14:55:00,25.09,25.11,25.01,25.01,253274.0,16.4975,16.5106,16.4449,16.4449,253274.0
2018-03-29 15:00:00,25.01,25.02,24.9,24.92,260914.0,16.4449,16.4515,16.3726,16.3857,260914.0
2018-03-29 15:05:00,24.93,24.98,24.92,24.98,108498.0,16.3923,16.4252,16.3857,16.4252,108498.0
2018-03-29 15:10:00,24.98,24.99,24.94,24.96,254229.0,16.4252,16.4317,16.3989,16.412,254229.0
2018-03-29 15:15:00,24.96,24.97,24.9,24.94,181906.0,16.412,16.4186,16.3726,16.3989,181906.0
2018-03-29 15:20:00,24.94,24.94,24.8,24.82,2691076.0,16.3989,16.3989,16.3068,16.32,2691076.0
2018-03-29 15:25:00,24.82,24.94,24.81,24.89,934006.0,16.32,16.3989,16.3134,16.366,934006.0
2018-03-29 15:30:00,24.89,24.91,24.83,24.85,277345.0,16.366,16.3791,16.3265,16.3397,277345.0
2018-03-29 15:35:00,24.85,24.86,24.78,24.83,288158.0,16.3397,16.3463,16.2937,16.3265,288158.0
2018-03-29 15:40:00,24.84,24.89,24.82,24.86,195755.0,16.3331,16.366,16.32,16.3463,195755.0
2018-03-29 15:45:00,24.86,24.9,24.85,24.89,376545.0,16.3463,16.3726,16.3397,16.366,376545.0
2018-03-29 15:50:00,24.89,24.9,24.84,24.88,517525.0,16.366,16.3726,16.3331,16.3594,517525.0
2018-03-29 15:55:00,24.88,24.9,24.85,24.86,790962.0,16.3594,16.3726,16.3397,16.3463,790962.0
2018-04-02 09:30:00,24.86,25.0,24.85,24.98,139074.0,16.3463,16.4383,16.3397,16.4252,139074.0
2018-04-02 09:35:00,24.97,25.02,24.93,25.0,137776.0,16.4186,16.4515,16.3923,16.4383,137776.0
2018-04-02 09:40:00,25.0,25.01,24.92,24.96,178809.0,16.4383,16.4449,16.3857,16.412,178809.0
2018-04-02 09:45:00,24.96,24.96,24.81,24.83,155564.0,16.412,16.412,16.3134,16.3265,155564.0
2018-04-02 09:50:00,24.82,24.85,24.7,24.78,179971.0,16.32,16.3397,16.2411,16.2937,179971.0
2018-04-02 09:55:00,24.78,24.82,24.76,24.8,96767.0,16.2937,16.32,16.2805,16.3068,96767.0
2018-04-02 10:00:00,24.8,24.82,24.65,24.72,188997.0,16.3068,16.32,16.2082,16.2542,188997.0
2018-04-02 10:05:00,24.73,24.74,24.64,24.7,129241.0,16.2608,16.2674,16.2016,16.2411,129241.0
2018-04-02 10:10:00,24.7,24.74,24.66,24.69,80875.0,16.2411,16.2674,16.2148,16.2345,80875.0
2018-04-02 10:15:00,24.69,24.78,24.68,24.76,67245.0,16.2345,16.2937,16.2279,16.2805,67245.0
2018-04-02 10:20:00,24.77,24.9,24.76,24.88,99682.0,16.2871,16.3726,16.2805,16.3594,99682.0
2018-04-02 10:25:00,24.89,25.0,24.86,24.99,148317.0,16.366,16.4383,16.3463,16.4317,148317.0
2018-04-02 10:30:00,25.0,25.0,24.93,24.96,87497.0,16.4383,16.4383,16.3923,16.412,87497.0
2018-04-02 10:35:00,24.95,24.99,24.93,24.99,74482.0,16.4054,16.4317,16.3923,16.4317,74482.0
2018-04-02 10:40:00,24.99,25.0,24.81,24.82,56616.0,16.4317,16.4383,16.3134,16.32,56616.0
2018-04-02 10:45:00,24.82,24.86,24.8,24.81,107885.0,16.32,16.3463,16.3068,16.3134,107885.0
2018-04-02 10:50:00,24.81,24.81,24.75,24.76,59163.0,16.3134,16.3134,16.2739,16.2805,59163.0
2018-04-02 10:55:00,24.76,24.8,24.74,24.75,122586.0,16.2805,16.3068,16.2674,16.2739,122586.0
2018-04-02 11:00:00,24.75,24.76,24.71,24.71,49668.0,16.2739,16.2805,16.2476,16.2476,49668.0
2018-04-02 11:05:00,24.71,24.74,24.67,24.68,64222.0,16.2476,16.2674,16.2213,16.2279,64222.0
2018-04-02 11:10:00,24.68,24.7,24.63,24.63,49498.0,16.2279,16.2411,16.195,16.195,49498.0
2018-04-02 11:15:00,24.62,24.66,24.61,24.64,66280.0,16.1885,16.2148,16.1819,16.2016,66280.0
2018-04-02 11:20:00,24.64,24.66,24.59,24.62,62691.0,16.2016,16.2148,16.1687,16.1885,62691.0
2018-04-02 11:25:00,24.62,24.65,24.59,24.64,35742.0,16.1885,16.2082,16.1687,16.2016,35742.0
2018-04-02 11:30:00,24.64,24.65,24.58,24.59,49793.0,16.2016,16.2082,16.1622,16.1687,49793.0
2018-04-02 11:35:00,24.59,24.59,24.42,24.43,113512.0,16.1687,16.1687,16.0569,16.0635,113512.0
2018-04-02 11:40:00,24.43,24.43,24.3,24.3,135916.0,16.0635,16.0635,15.978,15.978,135916.0
2018-04-02 11:45:00,24.3,24.38,24.29,24.36,105613.0,15.978,16.0306,15.9715,16.0175,105613.0
2018-04-02 11:50:00,24.36,24.4,24.32,24.35,228656.0,16.0175,16.0438,15.9912,16.0109,228656.0
2018-04-02 11:55:00,24.34,24.37,24.3,24.36,70863.0,16.0043,16.0241,15.978,16.0175,70863.0
2018-04-02 12:00:00,24.35,24.37,24.31,24.32,196480.0,16.0109,16.0241,15.9846,15.9912,196480.0
2018-04-02 12:05:00,24.31,24.34,24.28,24.3,162224.0,15.9846,16.0043,15.9649,15.978,162224.0
2018-04-02 12:10:00,24.3,24.32,24.27,24.3,121147.0,15.978,15.9912,15.9583,15.978,121147.0
2018-04-02 12:15:00,24.31,24.43,24.28,24.43,76244.0,15.9846,16.0635,15.9649,16.0635,76244.0
2018-04-02 12:20:00,24.42,24.43,24.4,24.42,91092.0,16.0569,16.0635,16.0438,16.0569,91092.0
2018-04-02 12:25:00,24.42,24.7,24.41,24.49,534187.0,16.0569,16.2411,16.0504,16.103,534187.0
2018-04-02 12:30:00,24.48,24.54,24.47,24.52,136383.0,16.0964,16.1359,16.0898,16.1227,136383.0
2018-04-02 12:35:00,24.53,24.56,24.5,24.51,72149.0,16.1293,16.149,16.1095,16.1161,72149.0
2018-04-02 12:40:00,24.52,24.52,24.47,24.51,51060.0,16.1227,16.1227,16.0898,16.1161,51060.0
2018-04-02 12:45:00,24.51,24.52,24.45,24.48,38208.0,16.1161,16.1227,16.0767,16.0964,38208.0
2018-04-02 12:50:00,24.47,24.51,24.46,24.47,49469.0,16.0898,16.1161,16.0832,16.0898,49469.0
2018-04-02 12:55:00,24.48,24.55,24.46,24.55,47533.0,16.0964,16.1424,16.0832,16.1424,47533.0
2018-04-02 13:00:00,24.55,24.56,24.48,24.49,38701.0,16.1424,16.149,16.0964,16.103,38701.0
2018-04-02 13:05:00,24.5,24.52,24.48,24.5,40438.0,16.1095,16.1227,16.0964,16.1095,40438.0
2018-04-02 13:10:00,24.51,24.51,24.45,24.46,45319.0,16.1161,16.1161,16.0767,16.0832,45319.0
2018-04-02 13:15:00,24.46,24.5,24.45,24.48,98812.0,16.0832,16.1095,16.0767,16.0964,98812.0
2018-04-02 13:20:00,24.48,24.51,24.45,24.5,62408.0,16.0964,16.1161,16.0767,16.1095,62408.0
2018-04-02 13:25:00,24.5,24.5,24.38,24.38,212706.0,16.1095,16.1095,16.0306,16.0306,212706.0
2018-04-02 13:30:00,24.37,24.48,24.37,24.48,58280.0,16.0241,16.0964,16.0241,16.0964,58280.0
2018-04-02 13:35:00,24.48,24.5,24.44,24.46,107854.0,16.0964,16.1095,16.0701,16.0832,107854.0
2018-04-02 13:40:00,24.46,24.47,24.37,24.38,45504.0,16.0832,16.0898,16.0241,16.0306,45504.0
2018-04-02 13:45:00,24.38,24.39,24.34,24.36,46169.0,16.0306,16.0372,16.0043,16.0175,46169.0
2018-04-02 13:50:00,24.37,24.4,24.36,24.39,54880.0,16.0241,16.0438,16.0175,16.0372,54880.0
2018-04-02 13:55:00,24.4,24.41,24.33,24.33,44198.0,16.0438,16.0504,15.9978,15.9978,44198.0
2018-04-02 14:00:00,24.33,24.36,24.3,24.31,41185.0,15.9978,16.0175,15.978,15.9846,41185.0
2018-04-02 14:05:00,24.31,24.33,24.27,24.32,52394.0,15.9846,15.9978,15.9583,15.9912,52394.0
2018-04-02 14:10:00,24.31,24.32,24.26,24.28,82823.0,15.9846,15.9912,15.9517,15.9649,82823.0
2018-04-02 14:15:00,24.27,24.33,24.27,24.32,53738.0,15.9583,15.9978,15.9583,15.9912,53738.0
2018-04-02 14:20:00,24.32,24.37,24.32,24.34,47105.0,15.9912,16.0241,15.9912,16.0043,47105.0
2018-04-02 14:25:00,24.34,24.34,24.23,24.29,60660.0,16.0043,16.0043,15.932,15.9715,60660.0
2018-04-02 14:30:00,24.28,24.33,24.25,24.3,53634.0,15.9649,15.9978,15.9452,15.978,53634.0
2018-04-02 14:35:00,24.29,24.32,24.27,24.29,52245.0,15.9715,15.9912,15.9583,15.9715,52245.0
2018-04-02 14:40:00,24.29,24.32,24.26,24.31,77751.0,15.9715,15.9912,15.9517,15.9846,77751.0
2018-04-02 14:45:00,24.31,24.35,24.29,24.35,41224.0,15.9846,16.0109,15.9715,16.0109,41224.0
2018-04-02 14:50:00,24.35,24.4,24.35,24.38,57180.0,16.0109,16.0438,16.0109,16.0306,57180.0
2018-04-02 14:55:00,24.38,24.39,24.34,24.36,62540.0,16.0306,16.0372,16.0043,16.0175,62540.0
2018-04-02 15:00:00,24.36,24.39,24.35,24.37,63436.0,16.0175,16.0372,16.0109,16.0241,63436.0
2018-04-02 15:05:00,24.37,24.39,24.34,24.37,48912.0,16.0241,16.0372,16.0043,16.0241,48912.0
2018-04-02 15:10:00,24.37,24.42,24.36,24.41,59961.0,16.0241,16.0569,16.0175,16.0504,59961.0
2018-04-02 15:15:00,24.41,24.46,24.38,24.46,81656.0,16.0504,16.0832,16.0306,16.0832,81656.0
2018-04-02 15:20:00,24.46,24.47,24.4,24.43,98824.0,16.0832,16.0898,16.0438,16.0635,98824.0
2018-04-02 15:25:00,24.43,24.43,24.38,24.39,100614.0,16.0635,16.0635,16.0306,16.0372,100614.0
2018-04-02 15:30:00,24.4,24.46,24.39,24.41,110243.0,16.0438,16.0832,16.0372,16.0504,110243.0
2018-04-02 15:35:00,24.42,24.51,24.42,24.48,137838.0,16.0569,16.1161,16.0569,16.0964,137838.0
2018-04-02 15:40:00,24.47,24.51,24.45,24.47,128804.0,16.0898,16.1161,16.0767,16.0898,128804.0
2018-04-02 15:45:00,24.47,24.55,24.46,24.52,246984.0,16.0898,16.1424,16.0832,16.1227,246984.0
2018-04-02 15:50:00,24.52,24.62,24.51,24.6,188359.0,16.1227,16.1885,16.1161,16.1753,188359.0
2018-04-02 15:55:00,24.6,24.61,24.52,24.54,407645.0,16.1753,16.1819,16.1227,16.1359,407645.0
2018-04-03 09:30:00,24.61,24.7,24.43,24.52,97040.0,16.1819,16.2411,16.0635,16.1227,97040.0
2018-04-03 09:35:00,24.51,24.52,24.35,24.38,23515.0,16.1161,16.1227,16.0109,16.0306,23515.0
2018-04-03 09:40:00,24.39,24.43,24.32,24.33,57166.0,16.0372,16.0635,15.9912,15.9978,57166.0
2018-04-03 09:45:00,24.34,24.45,24.31,24.41,100285.0,16.0043,16.0767,15.9846,16.0504,100285.0
2018-04-03 09:50:00,24.4,24.45,24.35,24.35,98891.0,16.0438,16.0767,16.0109,16.0109,98891.0
2018-04-03 09:55:00,24.35,24.4,24.32,24.38,79288.0,16.0109,16.0438,15.9912,16.0306,79288.0
2018-04-03 10:00:00,24.38,24.38,24.33,24.34,70258.0,16.0306,16.0306,15.9978,16.0043,70258.0
2018-04-03 10:05:00,24.33,24.33,24.25,24.26,36651.0,15.9978,15.9978,15.9452,15.9517,36651.0
2018-04-03 10:10:00,24.25,24.25,24.19,24.19,53428.0,15.9452,15.9452,15.9057,15.9057,53428.0
2018-04-03 10:15:00,24.2,24.23,24.14,24.16,94130.0,15.9123,15.932,15.8728,15.886,94130.0
2018-04-03 10:20:00,24.16,24.22,24.15,24.17,34439.0,15.886,15.9254,15.8794,15.8926,34439.0
2018-04-03 10:25:00,24.17,24.22,24.16,24.22,23660.0,15.8926,15.9254,15.886,15.9254,23660.0
2018-04-03 10:30:00,24.22,24.24,24.19,24.22,52967.0,15.9254,15.9386,15.9057,15.9254,52967.0
2018-04-03 10:35:00,24.22,24.23,24.15,24.19,34972.0,15.9254,15.932,15.8794,15.9057,34972.0
2018-04-03 10:40:00,24.19,24.24,24.17,24.17,32303.0,15.9057,15.9386,15.8926,15.8926,32303.0
2018-04-03 10:45:00,24.17,24.23,24.15,24.18,52872.0,15.8926,15.932,15.8794,15.8991,52872.0
2018-04-03 10:50:00,24.18,24.25,24.16,24.2,55078.0,15.8991,15.9452,15.886,15.9123,55078.0
2018-04-03 10:55:00,24.21,24.34,24.2,24.31,87338.0,15.9189,16.0043,15.9123,15.9846,87338.0
2018-04-03 11:00:00,24.31,24.38,24.3,24.37,59041.0,15.9846,16.0306,15.978,16.0241,59041.0
2018-04-03 11:05:00,24.36,24.42,24.34,24.4,40623.0,16.0175,16.0569,16.0043,16.0438,40623.0
2018-04-03 11:10:00,24.41,24.44,24.37,24.41,42202.0,16.0504,16.0701,16.0241,16.0504,42202.0
2018-04-03 11:15:00,24.4,24.43,24.36,24.38,51230.0,16.0438,16.0635,16.0175,16.0306,51230.0
2018-04-03 11:20:00,24.37,24.39,24.34,24.37,30773.0,16.0241,16.0372,16.0043,16.0241,30773.0
2018-04-03 11:25:00,24.36,24.4,24.34,24.34,28742.0,16.0175,16.0438,16.0043,16.0043,28742.0
2018-04-03 11:30:00,24.34,24.37,24.3,24.31,65554.0,16.0043,16.0241,15.978,15.9846,65554.0
2018-04-03 11:35:00,24.31,24.31,24.21,24.25,42281.0,15.9846,15.9846,15.9189,15.9452,42281.0
2018-04-03 11:40:00,24.24,24.3,24.23,24.29,581625.0,15.9386,15.978,15.932,15.9715,581625.0
2018-04-03 11:45:00,24.29,24.3,24.23,24.24,119622.0,15.9715,15.978,15.932,15.9386,119622.0
2018-04-03 11:50:00,24.24,24.26,24.21,24.23,71720.0,15.9386,15.9517,15.9189,15.932,71720.0
2018-04-03 11:55:00,24.23,24.26,24.21,24.22,48660.0,15.932,15.9517,15.9189,15.9254,48660.0
2018-04-03 12:00:00,24.23,24.23,24.21,24.23,59140.0,15.932,15.932,15.9189,15.932,59140.0
2018-04-03 12:05:00,24.24,24.26,24.22,24.25,57963.0,15.9386,15.9517,15.9254,15.9452,57963.0
2018-04-03 12:10:00,24.24,24.3,24.23,24.28,53125.0,15.9386,15.978,15.932,15.9649,53125.0
2018-04-03 12:15:00,24.29,24.31,24.26,24.3,52313.0,15.9715,15.9846,15.9517,15.978,52313.0
2018-04-03 12:20:00,24.3,24.32,24.27,24.28,40944.0,15.978,15.9912,15.9583,15.9649,40944.0
2018-04-03 12:25:00,24.28,24.31,24.27,24.29,35305.0,15.9649,15.9846,15.9583,15.9715,35305.0
2018-04-03 12:30:00,24.29,24.3,24.27,24.27,31372.0,15.9715,15.978,15.9583,15.9583,31372.0
2018-04-03 12:35:00,24.27,24.3,24.24,24.29,60779.0,15.9583,15.978,15.9386,15.9715,60779.0
2018-04-03 12:40:00,24.29,24.3,24.28,24.29,103592.0,15.9715,15.978,15.9649,15.9715,103592.0
2018-04-03 12:45:00,24.29,24.29,24.26,24.26,17904.0,15.9715,15.9715,15.9517,15.9517,17904.0
2018-04-03 12:50:00,24.27,24.31,24.26,24.29,51760.0,15.9583,15.9846,15.9517,15.9715,51760.0
2018-04-03 12:55:00,24.28,24.32,24.28,24.3,26329.0,15.9649,15.9912,15.9649,15.978,26329.0
2018-04-03 13:00:00,24.3,24.31,24.28,24.3,125818.0,15.978,15.9846,15.9649,15.978,125818.0
2018-04-03 13:05:00,24.3,24.33,24.28,24.3,71581.0,15.978,15.9978,15.9649,15.978,71581.0
2018-04-03 13:10:00,24.3,24.3,24.25,24.27,86779.0,15.978,15.978,15.9452,15.9583,86779.0
2018-04-03 13:15:00,24.27,24.31,24.27,24.29,30313.0,15.9583,15.9846,15.9583,15.9715,30313.0
2018-04-03 13:20:00,24.29,24.33,24.28,24.33,46171.0,15.9715,15.9978,15.9649,15.9978,46171.0
2018-04-03 13:25:00,24.33,24.34,24.3,24.3,171893.0,15.9978,16.0043,15.978,15.978,171893.0
2018-04-03 13:30:00,24.31,24.32,24.26,24.27,64253.0,15.9846,15.9912,15.9517,15.9583,64253.0
2018-04-03 13:35:00,24.27,24.27,24.23,24.23,37200.0,15.9583,15.9583,15.932,15.932,37200.0
2018-04-03 13:40:00,24.23,24.27,24.22,24.24,98313.0,15.932,15.9583,15.9254,15.9386,98313.0
2018-04-03 13:45:00,24.24,24.26,24.21,24.22,29206.0,15.9386,15.9517,15.9189,15.9254,29206.0
2018-04-03 13:50:00,24.22,24.29,24.21,24.28,43165.0,15.9254,15.9715,15.9189,15.9649,43165.0
2018-04-03 13:55:00,24.28,24.3,24.26,24.28,63040.0,15.9649,15.978,15.9517,15.9649,63040.0
2018-04-03 14:00:00,24.28,24.3,24.24,24.26,45498.0,15.9649,15.978,15.9386,15.9517,45498.0
2018-04-03 14:05:00,24.26,24.26,24.22,24.24,26031.0,15.9517,15.9517,15.9254,15.9386,26031.0
2018-04-03 14:10:00,24.23,24.25,24.21,24.24,47267.0,15.932,15.9452,15.9189,15.9386,47267.0
2018-04-03 14:15:00,24.24,24.24,24.21,24.24,54479.0,15.9386,15.9386,15.9189,15.9386,54479.0
2018-04-03 14:20:00,24.23,24.27,24.23,24.25,85097.0,15.932,15.9583,15.932,15.9452,85097.0
2018-04-03 14:25:00,24.24,24.27,24.23,24.26,57092.0,15.9386,15.9583,15.932,15.9517,57092.0
2018-04-03 14:30:00,24.26,24.27,24.23,24.24,44889.0,15.9517,15.9583,15.932,15.9386,44889.0
2018-04-03 14:35:00,24.23,24.26,24.21,24.25,75713.0,15.932,15.9517,15.9189,15.9452,75713.0
2018-04-03 14:40:00,24.26,24.31,24.25,24.26,292892.0,15.9517,15.9846,15.9452,15.9517,292892.0
2018-04-03 14:45:00,24.26,24.36,24.26,24.35,183589.0,15.9517,16.0175,15.9517,16.0109,183589.0
2018-04-03 14:50:00,24.36,24.36,24.3,24.34,74298.0,16.0175,16.0175,15.978,16.0043,74298.0
2018-04-03 14:55:00,24.33,24.39,24.33,24.37,92180.0,15.9978,16.0372,15.9978,16.0241,92180.0
2018-04-03 15:00:00,24.36,24.44,24.36,24.4,96442.0,16.0175,16.0701,16.0175,16.0438,96442.0
2018-04-03 15:05:00,24.4,24.48,24.4,24.46,198773.0,16.0438,16.0964,16.0438,16.0832,198773.0
2018-04-03 15:10:00,24.46,24.5,24.38,24.4,172566.0,16.0832,16.1095,16.0306,16.0438,172566.0
2018-04-03 15:15:00,24.4,24.44,24.38,24.43,72485.0,16.0438,16.0701,16.0306,16.0635,72485.0
2018-04-03 15:20:00,24.42,24.43,24.4,24.42,83590.0,16.0569,16.0635,16.0438,16.0569,83590.0
2018-04-03 15:25:00,24.42,24.46,24.41,24.43,129949.0,16.0569,16.0832,16.0504,16.0635,129949.0
2018-04-03 15:30:00,24.43,24.44,24.36,24.37,111941.0,16.0635,16.0701,16.0175,16.0241,111941.0
2018-04-03 15:35:00,24.36,24.37,24.3,24.33,129266.0,16.0175,16.0241,15.978,15.9978,129266.0
2018-04-03 15:40:00,24.33,24.37,24.32,24.37,145162.0,15.9978,16.0241,15.9912,16.0241,145162.0
2018-04-03 15:45:00,24.37,24.43,24.36,24.39,224927.0,16.0241,16.0635,16.0175,16.0372,224927.0
2018-04-03 15:50:00,24.39,24.41,24.38,24.4,225463.0,16.0372,16.0504,16.0306,16.0438,225463.0
2018-04-03 15:55:00,24.4,24.45,24.39,24.44,510709.0,16.0438,16.0767,16.0372,16.0701,510709.0
2018-04-04 09:30:00,24.19,24.28,24.14,24.24,180210.0,15.9057,15.9649,15.8728,15.9386,180210.0
2018-04-04 09:35:00,24.24,24.24,24.11,24.15,226345.0,15.9386,15.9386,15.8531,15.8794,226345.0
2018-04-04 09:40:00,24.16,24.19,24.11,24.15,107892.0,15.886,15.9057,15.8531,15.8794,107892.0
2018-04-04 09:45:00,24.14,24.23,24.12,24.19,160847.0,15.8728,15.932,15.8597,15.9057,160847.0
2018-04-04 09:50:00,24.19,24.41,24.18,24.41,258488.0,15.9057,16.0504,15.8991,16.0504,258488.0
2018-04-04 09:55:00,24.42,24.48,24.33,24.47,120872.0,16.0569,16.0964,15.9978,16.0898,120872.0
2018-04-04 10:00:00,24.48,24.49,24.4,24.42,150573.0,16.0964,16.103,16.0438,16.0569,150573.0
2018-04-04 10:05:00,24.43,24.54,24.43,24.48,80829.0,16.0635,16.1359,16.0635,16.0964,80829.0
2018-04-04 10:10:00,24.48,24.58,24.48,24.49,169376.0,16.0964,16.1622,16.0964,16.103,169376.0
2018-04-04 10:15:00,24.49,24.5,24.43,24.45,118685.0,16.103,16.1095,16.0635,16.0767,118685.0
2018-04-04 10:20:00,24.45,24.45,24.37,24.41,113733.0,16.0767,16.0767,16.0241,16.0504,113733.0
2018-04-04 10:25:00,24.41,24.44,24.37,24.42,99814.0,16.0504,16.0701,16.0241,16.0569,99814.0
2018-04-04 10:30:00,24.42,24.49,24.38,24.39,138292.0,16.0569,16.103,16.0306,16.0372,138292.0
2018-04-04 10:35:00,24.4,24.41,24.36,24.4,83512.0,16.0438,16.0504,16.0175,16.0438,83512.0
2018-04-04 10:40:00,24.41,24.44,24.34,24.43,142808.0,16.0504,16.0701,16.0043,16.0635,142808.0
2018-04-04 10:45:00,24.43,24.47,24.42,24.46,341234.0,16.0635,16.0898,16.0569,16.0832,341234.0
2018-04-04 10:50:00,24.46,24.51,24.43,24.48,202141.0,16.0832,16.1161,16.0635,16.0964,202141.0
2018-04-04 10:55:00,24.49,24.51,24.46,24.48,146512.0,16.103,16.1161,16.0832,16.0964,146512.0
2018-04-04 11:00:00,24.49,24.49,24.42,24.48,118675.0,16.103,16.103,16.0569,16.0964,118675.0
2018-04-04 11:05:00,24.48,24.51,24.44,24.5,77391.0,16.0964,16.1161,16.0701,16.1095,77391.0
2018-04-04 11:10:00,24.51,24.52,24.46,24.46,80624.0,16.1161,16.1227,16.0832,16.0832,80624.0
2018-04-04 11:15:00,24.45,24.46,24.36,24.36,50609.0,16.0767,16.0832,16.0175,16.0175,50609.0
2018-04-04 11:20:00,24.37,24.46,24.35,24.46,76951.0,16.0241,16.0832,16.0109,16.0832,76951.0
2018-04-04 11:25:00,24.45,24.46,24.38,24.42,54937.0,16.0767,16.0832,16.0306,16.0569,54937.0
2018-04-04 11:30:00,24.42,24.45,24.38,24.38,58017.0,16.0569,16.0767,16.0306,16.0306,58017.0
2018-04-04 11:35:00,24.38,24.4,24.36,24.36,41263.0,16.0306,16.0438,16.0175,16.0175,41263.0
2018-04-04 11:40:00,24.35,24.38,24.33,24.35,39551.0,16.0109,16.0306,15.9978,16.0109,39551.0
2018-04-04 11:45:00,24.36,24.39,24.35,24.35,40059.0,16.0175,16.0372,16.0109,16.0109,40059.0
2018-04-04 11:50:00,24.35,24.37,24.33,24.34,40068.0,16.0109,16.0241,15.9978,16.0043,40068.0
2018-04-04 11:55:00,24.34,24.35,24.31,24.32,41312.0,16.0043,16.0109,15.9846,15.9912,41312.0
2018-04-04 12:00:00,24.32,24.35,24.31,24.33,42702.0,15.9912,16.0109,15.9846,15.9978,42702.0
2018-04-04 12:05:00,24.33,24.34,24.28,24.33,45789.0,15.9978,16.0043,15.9649,15.9978,45789.0
2018-04-04 12:10:00,24.33,24.4,24.33,24.38,39431.0,15.9978,16.0438,15.9978,16.0306,39431.0
2018-04-04 12:15:00,24.38,24.41,24.36,24.38,88585.0,16.0306,16.0504,16.0175,16.0306,88585.0
2018-04-04 12:20:00,24.39,24.47,24.37,24.46,78402.0,16.0372,16.0898,16.0241,16.0832,78402.0
2018-04-04 12:25:00,24.46,24.53,24.45,24.47,70178.0,16.0832,16.1293,16.0767,16.0898,70178.0
2018-04-04 12:30:00,24.48,24.49,24.45,24.47,76588.0,16.0964,16.103,16.0767,16.0898,76588.0
2018-04-04 12:35:00,24.47,24.48,24.43,24.45,139484.0,16.0898,16.0964,16.0635,16.0767,139484.0
2018-04-04 12:40:00,24.45,24.51,24.44,24.51,73389.0,16.0767,16.1161,16.0701,16.1161,73389.0
2018-04-04 12:45:00,24.51,24.51,24.46,24.47,72024.0,16.1161,16.1161,16.0832,16.0898,72024.0
2018-04-04 12:50:00,24.48,24.48,24.44,24.45,155857.0,16.0964,16.0964,16.0701,16.0767,155857.0
2018-04-04 12:55:00,24.45,24.45,24.41,24.41,78456.0,16.0767,16.0767,16.0504,16.0504,78456.0
2018-04-04 13:00:00,24.41,24.43,24.4,24.4,70550.0,16.0504,16.0635,16.0438,16.0438,70550.0
2018-04-04 13:05:00,24.41,24.46,24.4,24.45,210653.0,16.0504,16.0832,16.0438,16.0767,210653.0
2018-04-04 13:10:00,24.45,24.46,24.42,24.46,30568.0,16.0767,16.0832,16.0569,16.0832,30568.0
2018-04-04 13:15:00,24.46,24.46,24.4,24.42,1067862.0,16.0832,16.0832,16.0438,16.0569,1067862.0
2018-04-04 13:20:00,24.42,24.42,24.32,24.34,369874.0,16.0569,16.0569,15.9912,16.0043,369874.0
2018-04-04 13:25:00,24.34,24.38,24.29,24.38,131488.0,16.0043,16.0306,15.9715,16.0306,131488.0
2018-04-04 13:30:00,24.38,24.39,24.34,24.38,40050.0,16.0306,16.0372,16.0043,16.0306,40050.0
2018-04-04 13:35:00,24.37,24.44,24.37,24.41,42097.0,16.0241,16.0701,16.0241,16.0504,42097.0
2018-04-04 13:40:00,24.41,24.42,24.36,24.39,99039.0,16.0504,16.0569,16.0175,16.0372,99039.0
2018-04-04 13:45:00,24.39,24.4,24.36,24.37,21265.0,16.0372,16.0438,16.0175,16.0241,21265.0
2018-04-04 13:50:00,24.36,24.38,24.35,24.36,28903.0,16.0175,16.0306,16.0109,16.0175,28903.0
2018-04-04 13:55:00,24.37,24.4,24.36,24.4,39798.0,16.0241,16.0438,16.0175,16.0438,39798.0
2018-04-04 14:00:00,24.4,24.42,24.39,24.42,42598.0,16.0438,16.0569,16.0372,16.0569,42598.0
2018-04-04 14:05:00,24.42,24.46,24.42,24.43,88749.0,16.0569,16.0832,16.0569,16.0635,88749.0
2018-04-04 14:10:00,24.44,24.5,24.43,24.5,56583.0,16.0701,16.1095,16.0635,16.1095,56583.0
2018-04-04 14:15:00,24.5,24.51,24.46,24.5,133510.0,16.1095,16.1161,16.0832,16.1095,133510.0
2018-04-04 14:20:00,24.49,24.51,24.46,24.47,150612.0,16.103,16.1161,16.0832,16.0898,150612.0
2018-04-04 14:25:00,24.48,24.48,24.43,24.46,55078.0,16.0964,16.0964,16.0635,16.0832,55078.0
2018-04-04 14:30:00,24.47,24.48,24.43,24.45,75456.0,16.0898,16.0964,16.0635,16.0767,75456.0
2018-04-04 14:35:00,24.45,24.45,24.4,24.42,60865.0,16.0767,16.0767,16.0438,16.0569,60865.0
2018-04-04 14:40:00,24.42,24.46,24.4,24.44,80825.0,16.0569,16.0832,16.0438,16.0701,80825.0
2018-04-04 14:45:00,24.45,24.46,24.43,24.44,80327.0,16.0767,16.0832,16.0635,16.0701,80327.0
2018-04-04 14:50:00,24.45,24.45,24.41,24.41,75948.0,16.0767,16.0767,16.0504,16.0504,75948.0
2018-04-04 14:55:00,24.41,24.43,24.38,24.39,94540.0,16.0504,16.0635,16.0306,16.0372,94540.0
2018-04-04 15:00:00,24.39,24.42,24.39,24.39,65203.0,16.0372,16.0569,16.0372,16.0372,65203.0
2018-04-04 15:05:00,24.4,24.42,24.38,24.42,194903.0,16.0438,16.0569,16.0306,16.0569,194903.0
2018-04-04 15:10:00,24.42,24.44,24.39,24.42,60009.0,16.0569,16.0701,16.0372,16.0569,60009.0
2018-04-04 15:15:00,24.41,24.42,24.39,24.4,186997.0,16.0504,16.0569,16.0372,16.0438,186997.0
2018-04-04 15:20:00,24.4,24.46,24.39,24.46,111841.0,16.0438,16.0832,16.0372,16.0832,111841.0
2018-04-04 15:25:00,24.46,24.52,24.45,24.48,107149.0,16.0832,16.1227,16.0767,16.0964,107149.0
2018-04-04 15:30:00,24.48,24.5,24.46,24.48,101649.0,16.0964,16.1095,16.0832,16.0964,101649.0
2018-04-04 15:35:00,24.48,24.52,24.46,24.5,74035.0,16.0964,16.1227,16.0832,16.1095,74035.0
2018-04-04 15:40:00,24.5,24.51,24.48,24.48,120006.0,16.1095,16.1161,16.0964,16.0964,120006.0
2018-04-04 15:45:00,24.49,24.52,24.47,24.52,176957.0,16.103,16.1227,16.0898,16.1227,176957.0
2018-04-04 15:50:00,24.52,24.53,24.48,24.5,207195.0,16.1227,16.1293,16.0964,16.1095,207195.0
2018-04-04 15:55:00,24.5,24.51,24.43,24.44,583209.0,16.1095,16.1161,16.0635,16.0701,583209.0
2018-04-05 09:30:00,24.64,24.67,24.52,24.61,138574.0,16.2016,16.2213,16.1227,16.1819,138574.0
2018-04-05 09:35:00,24.59,24.63,24.52,24.57,128525.0,16.1687,16.195,16.1227,16.1556,128525.0
2018-04-05 09:40:00,24.57,24.61,24.48,24.55,125013.0,16.1556,16.1819,16.0964,16.1424,125013.0
2018-04-05 09:45:00,24.55,24.58,24.52,24.57,87170.0,16.1424,16.1622,16.1227,16.1556,87170.0
2018-04-05 09:50:00,24.58,24.67,24.56,24.67,324148.0,16.1622,16.2213,16.149,16.2213,324148.0
2018-04-05 09:55:00,24.67,24.71,24.61,24.64,151469.0,16.2213,16.2476,16.1819,16.2016,151469.0
2018-04-05 10:00:00,24.64,24.66,24.59,24.64,239081.0,16.2016,16.2148,16.1687,16.2016,239081.0
2018-04-05 10:05:00,24.64,24.65,24.59,24.61,214444.0,16.2016,16.2082,16.1687,16.1819,214444.0
2018-04-05 10:10:00,24.6,24.65,24.58,24.62,282693.0,16.1753,16.2082,16.1622,16.1885,282693.0
2018-04-05 10:15:00,24.62,24.62,24.57,24.57,228556.0,16.1885,16.1885,16.1556,16.1556,228556.0
2018-04-05 10:20:00,24.58,24.6,24.52,24.53,364725.0,16.1622,16.1753,16.1227,16.1293,364725.0
2018-04-05 10:25:00,24.52,24.56,24.51,24.54,78140.0,16.1227,16.149,16.1161,16.1359,78140.0
2018-04-05 10:30:00,24.54,24.56,24.39,24.41,168545.0,16.1359,16.149,16.0372,16.0504,168545.0
2018-04-05 10:35:00,24.41,24.45,24.4,24.44,260559.0,16.0504,16.0767,16.0438,16.0701,260559.0
2018-04-05 10:40:00,24.44,24.55,24.44,24.51,119980.0,16.0701,16.1424,16.0701,16.1161,119980.0
2018-04-05 10:45:00,24.51,24.52,24.41,24.47,162086.0,16.1161,16.1227,16.0504,16.0898,162086.0
2018-04-05 10:50:00,24.46,24.47,24.37,24.37,97118.0,16.0832,16.0898,16.0241,16.0241,97118.0
2018-04-05 10:55:00,24.38,24.45,24.36,24.42,141170.0,16.0306,16.0767,16.0175,16.0569,141170.0
2018-04-05 11:00:00,24.42,24.5,24.42,24.48,104024.0,16.0569,16.1095,16.0569,16.0964,104024.0
2018-04-05 11:05:00,24.48,24.53,24.46,24.5,231946.0,16.0964,16.1293,16.0832,16.1095,231946.0
2018-04-05 11:10:00,24.5,24.53,24.49,24.5,136068.0,16.1095,16.1293,16.103,16.1095,136068.0
2018-04-05 11:15:00,24.51,24.63,24.45,24.62,3669999.0,16.1161,16.195,16.0767,16.1885,3669999.0
2018-04-05 11:20:00,24.62,24.62,24.57,24.6,253950.0,16.1885,16.1885,16.1556,16.1753,253950.0
2018-04-05 11:25:00,24.6,24.69,24.56,24.69,201386.0,16.1753,16.2345,16.149,16.2345,201386.0
2018-04-05 11:30:00,24.69,24.72,24.62,24.65,289838.0,16.2345,16.2542,16.1885,16.2082,289838.0
2018-04-05 11:35:00,24.66,24.83,24.65,24.78,198306.0,16.2148,16.3265,16.2082,16.2937,198306.0
2018-04-05 11:40:00,24.77,24.85,24.7,24.73,334346.0,16.2871,16.3397,16.2411,16.2608,334346.0
2018-04-05 11:45:00,24.73,24.77,24.68,24.71,211432.0,16.2608,16.2871,16.2279,16.2476,211432.0
2018-04-05 11:50:00,24.71,24.81,24.71,24.76,139834.0,16.2476,16.3134,16.2476,16.2805,139834.0
2018-04-05 11:55:00,24.76,24.81,24.75,24.79,77866.0,16.2805,16.3134,16.2739,16.3002,77866.0
2018-04-05 12:00:00,24.78,24.79,24.71,24.75,107348.0,16.2937,16.3002,16.2476,16.2739,107348.0
2018-04-05 12:05:00,24.75,24.8,24.73,24.8,79558.0,16.2739,16.3068,16.2608,16.3068,79558.0
2018-04-05 12:10:00,24.8,24.81,24.76,24.77,77208.0,16.3068,16.3134,16.2805,16.2871,77208.0
2018-04-05 12:15:00,24.78,24.8,24.74,24.78,147606.0,16.2937,16.3068,16.2674,16.2937,147606.0
2018-04-05 12:20:00,24.78,24.8,24.75,24.75,76073.0,16.2937,16.3068,16.2739,16.2739,76073.0
2018-04-05 12:25:00,24.76,24.81,24.75,24.8,95794.0,16.2805,16.3134,16.2739,16.3068,95794.0
2018-04-05 12:30:00,24.8,24.81,24.78,24.8,138556.0,16.3068,16.3134,16.2937,16.3068,138556.0
2018-04-05 12:35:00,24.8,24.8,24.75,24.8,131305.0,16.3068,16.3068,16.2739,16.3068,131305.0
2018-04-05 12:40:00,24.8,24.82,24.77,24.82,79134.0,16.3068,16.32,16.2871,16.32,79134.0
2018-04-05 12:45:00,24.82,24.85,24.79,24.85,77600.0,16.32,16.3397,16.3002,16.3397,77600.0
2018-04-05 12:50:00,24.85,24.86,24.84,24.85,43846.0,16.3397,16.3463,16.3331,16.3397,43846.0
2018-04-05 12:55:00,24.85,24.86,24.82,24.82,114914.0,16.3397,16.3463,16.32,16.32,114914.0
2018-04-05 13:00:00,24.83,24.84,24.8,24.8,99233.0,16.3265,16.3331,16.3068,16.3068,99233.0
2018-04-05 13:05:00,24.8,24.84,24.79,24.84,51103.0,16.3068,16.3331,16.3002,16.3331,51103.0
2018-04-05 13:10:00,24.83,24.83,24.78,24.8,94022.0,16.3265,16.3265,16.2937,16.3068,94022.0
2018-04-05 13:15:00,24.79,24.8,24.71,24.71,49915.0,16.3002,16.3068,16.2476,16.2476,49915.0
2018-04-05 13:20:00,24.72,24.74,24.69,24.71,77160.0,16.2542,16.2674,16.2345,16.2476,77160.0
2018-04-05 13:25:00,24.72,24.75,24.68,24.69,54704.0,16.2542,16.2739,16.2279,16.2345,54704.0
2018-04-05 13:30:00,24.69,24.7,24.64,24.7,56486.0,16.2345,16.2411,16.2016,16.2411,56486.0
2018-04-05 13:35:00,24.7,24.71,24.68,24.69,83947.0,16.2411,16.2476,16.2279,16.2345,83947.0
2018-04-05 13:40:00,24.68,24.7,24.65,24.68,59234.0,16.2279,16.2411,16.2082,16.2279,59234.0
2018-04-05 13:45:00,24.68,24.69,24.62,24.65,48943.0,16.2279,16.2345,16.1885,16.2082,48943.0
2018-04-05 13:50:00,24.64,24.71,24.62,24.7,89533.0,16.2016,16.2476,16.1885,16.2411,89533.0
2018-04-05 13:55:00,24.69,24.71,24.68,24.7,45936.0,16.2345,16.2476,16.2279,16.2411,45936.0
2018-04-05 14:00:00,24.7,24.71,24.67,24.71,45738.0,16.2411,16.2476,16.2213,16.2476,45738.0
2018-04-05 14:05:00,24.71,24.72,24.68,24.7,66831.0,16.2476,16.2542,16.2279,16.2411,66831.0
2018-04-05 14:10:00,24.71,24.74,24.7,24.73,60669.0,16.2476,16.2674,16.2411,16.2608,60669.0
2018-04-05 14:15:00,24.73,24.8,24.72,24.79,96273.0,16.2608,16.3068,16.2542,16.3002,96273.0
2018-04-05 14:20:00,24.79,24.81,24.76,24.77,161365.0,16.3002,16.3134,16.2805,16.2871,161365.0
2018-04-05 14:25:00,24.76,24.79,24.73,24.77,67632.0,16.2805,16.3002,16.2608,16.2871,67632.0
2018-04-05 14:30:00,24.77,24.86,24.77,24.86,89833.0,16.2871,16.3463,16.2871,16.3463,89833.0
2018-04-05 14:35:00,24.86,24.87,24.83,24.83,85744.0,16.3463,16.3528,16.3265,16.3265,85744.0
2018-04-05 14:40:00,24.84,24.89,24.82,24.87,96160.0,16.3331,16.366,16.32,16.3528,96160.0
2018-04-05 14:45:00,24.87,24.91,24.86,24.89,67085.0,16.3528,16.3791,16.3463,16.366,67085.0
2018-04-05 14:50:00,24.89,24.92,24.88,24.89,85282.0,16.366,16.3857,16.3594,16.366,85282.0
2018-04-05 14:55:00,24.9,24.95,24.89,24.95,88445.0,16.3726,16.4054,16.366,16.4054,88445.0
2018-04-05 15:00:00,24.95,24.96,24.84,24.89,120432.0,16.4054,16.412,16.3331,16.366,120432.0
2018-04-05 15:05:00,24.89,24.93,24.89,24.93,73220.0,16.366,16.3923,16.366,16.3923,73220.0
2018-04-05 15:10:00,24.93,24.95,24.92,24.94,63630.0,16.3923,16.4054,16.3857,16.3989,63630.0
2018-04-05 15:15:00,24.94,24.95,24.91,24.94,86050.0,16.3989,16.4054,16.3791,16.3989,86050.0
2018-04-05 15:20:00,24.95,24.96,24.92,24.93,103240.0,16.4054,16.412,16.3857,16.3923,103240.0
2018-04-05 15:25:00,24.93,24.93,24.88,24.92,91047.0,16.3923,16.3923,16.3594,16.3857,91047.0
2018-04-05 15:30:00,24.92,24.93,24.86,24.87,131723.0,16.3857,16.3923,16.3463,16.3528,131723.0
2018-04-05 15:35:00,24.87,24.87,24.83,24.85,102339.0,16.3528,16.3528,16.3265,16.3397,102339.0
2018-04-05 15:40:00,24.85,24.89,24.84,24.87,163296.0,16.3397,16.366,16.3331,16.3528,163296.0
2018-04-05 15:45:00,24.87,24.87,24.83,24.86,152674.0,16.3528,16.3528,16.3265,16.3463,152674.0
2018-04-05 15:50:00,24.86,24.87,24.85,24.86,181703.0,16.3463,16.3528,16.3397,16.3463,181703.0
2018-04-05 15:55:00,24.86,24.86,24.79,24.79,598023.0,16.3463,16.3463,16.3002,16.3002,598023.0
2018-04-06 09:30:00,24.74,24.77,24.64,24.72,128456.0,16.2674,16.2871,16.2016,16.2542,128456.0
2018-04-06 09:35:00,24.73,24.86,24.72,24.84,73031.0,16.2608,16.3463,16.2542,16.3331,73031.0
2018-04-06 09:40:00,24.84,24.84,24.72,24.73,81046.0,16.3331,16.3331,16.2542,16.2608,81046.0
2018-04-06 09:45:00,24.74,24.83,24.73,24.83,84637.0,16.2674,16.3265,16.2608,16.3265,84637.0
2018-04-06 09:50:00,24.83,24.86,24.74,24.75,152333.0,16.3265,16.3463,16.2674,16.2739,152333.0
2018-04-06 09:55:00,24.76,24.76,24.67,24.7,48863.0,16.2805,16.2805,16.2213,16.2411,48863.0
2018-04-06 10:00:00,24.71,24.73,24.62,24.64,67704.0,16.2476,16.2608,16.1885,16.2016,67704.0
2018-04-06 10:05:00,24.64,24.66,24.56,24.58,59716.0,16.2016,16.2148,16.149,16.1622,59716.0
2018-04-06 10:10:00,24.58,24.6,24.54,24.54,47429.0,16.1622,16.1753,16.1359,16.1359,47429.0
2018-04-06 10:15:00,24.54,24.54,24.44,24.49,74513.0,16.1359,16.1359,16.0701,16.103,74513.0
2018-04-06 10:20:00,24.49,24.53,24.48,24.49,52269.0,16.103,16.1293,16.0964,16.103,52269.0
2018-04-06 10:25:00,24.48,24.52,24.47,24.49,59287.0,16.0964,16.1227,16.0898,16.103,59287.0
2018-04-06 10:30:00,24.49,24.54,24.47,24.49,60501.0,16.103,16.1359,16.0898,16.103,60501.0
2018-04-06 10:35:00,24.49,24.55,24.49,24.51,75714.0,16.103,16.1424,16.103,16.1161,75714.0
2018-04-06 10:40:00,24.51,24.55,24.49,24.54,63294.0,16.1161,16.1424,16.103,16.1359,63294.0
2018-04-06 10:45:00,24.53,24.53,24.42,24.49,80800.0,16.1293,16.1293,16.0569,16.103,80800.0
2018-04-06 10:50:00,24.49,24.49,24.44,24.47,52676.0,16.103,16.103,16.0701,16.0898,52676.0
2018-04-06 10:55:00,24.47,24.52,24.44,24.46,66083.0,16.0898,16.1227,16.0701,16.0832,66083.0
2018-04-06 11:00:00,24.46,24.46,24.32,24.34,64123.0,16.0832,16.0832,15.9912,16.0043,64123.0
2018-04-06 11:05:00,24.34,24.43,24.33,24.4,142370.0,16.0043,16.0635,15.9978,16.0438,142370.0
2018-04-06 11:10:00,24.4,24.45,24.4,24.45,96827.0,16.0438,16.0767,16.0438,16.0767,96827.0
2018-04-06 11:15:00,24.44,24.44,24.39,24.42,33757.0,16.0701,16.0701,16.0372,16.0569,33757.0
2018-04-06 11:20:00,24.42,24.44,24.36,24.38,41141.0,16.0569,16.0701,16.0175,16.0306,41141.0
2018-04-06 11:25:00,24.37,24.46,24.37,24.45,46670.0,16.0241,16.0832,16.0241,16.0767,46670.0
2018-04-06 11:30:00,24.46,24.5,24.45,24.46,37802.0,16.0832,16.1095,16.0767,16.0832,37802.0
2018-04-06 11:35:00,24.46,24.52,24.43,24.51,78718.0,16.0832,16.1227,16.0635,16.1161,78718.0
2018-04-06 11:40:00,24.5,24.51,24.46,24.48,54751.0,16.1095,16.1161,16.0832,16.0964,54751.0
2018-04-06 11:45:00,24.48,24.48,24.41,24.43,40033.0,16.0964,16.0964,16.0504,16.0635,40033.0
2018-04-06 11:50:00,24.42,24.48,24.41,24.48,36643.0,16.0569,16.0964,16.0504,16.0964,36643.0
2018-04-06 11:55:00,24.48,24.5,24.47,24.48,107553.0,16.0964,16.1095,16.0898,16.0964,107553.0
2018-04-06 12:00:00,24.48,24.49,24.44,24.45,44113.0,16.0964,16.103,16.0701,16.0767,44113.0
2018-04-06 12:05:00,24.45,24.48,24.42,24.46,37149.0,16.0767,16.0964,16.0569,16.0832,37149.0
2018-04-06 12:10:00,24.45,24.45,24.4,24.41,95293.0,16.0767,16.0767,16.0438,16.0504,95293.0
2018-04-06 12:15:00,24.4,24.42,24.35,24.35,27949.0,16.0438,16.0569,16.0109,16.0109,27949.0
2018-04-06 12:20:00,24.35,24.39,24.34,24.38,40123.0,16.0109,16.0372,16.0043,16.0306,40123.0
2018-04-06 12:25:00,24.39,24.4,24.37,24.37,39288.0,16.0372,16.0438,16.0241,16.0241,39288.0
2018-04-06 12:30:00,24.37,24.4,24.34,24.37,34886.0,16.0241,16.0438,16.0043,16.0241,34886.0
2018-04-06 12:35:00,24.37,24.38,24.35,24.35,29661.0,16.0241,16.0306,16.0109,16.0109,29661.0
2018-04-06 12:40:00,24.35,24.43,24.35,24.38,34709.0,16.0109,16.0635,16.0109,16.0306,34709.0
2018-04-06 12:45:00,24.39,24.44,24.39,24.42,35484.0,16.0372,16.0701,16.0372,16.0569,35484.0
2018-04-06 12:50:00,24.42,24.44,24.39,24.43,25814.0,16.0569,16.0701,16.0372,16.0635,25814.0
2018-04-06 12:55:00,24.43,24.45,24.41,24.42,34822.0,16.0635,16.0767,16.0504,16.0569,34822.0
2018-04-06 13:00:00,24.42,24.43,24.38,24.4,33797.0,16.0569,16.0635,16.0306,16.0438,33797.0
2018-04-06 13:05:00,24.4,24.41,24.36,24.36,38741.0,16.0438,16.0504,16.0175,16.0175,38741.0
2018-04-06 13:10:00,24.36,24.38,24.33,24.35,45602.0,16.0175,16.0306,15.9978,16.0109,45602.0
2018-04-06 13:15:00,24.35,24.37,24.33,24.37,38618.0,16.0109,16.0241,15.9978,16.0241,38618.0
2018-04-06 13:20:00,24.37,24.39,24.34,24.35,30366.0,16.0241,16.0372,16.0043,16.0109,30366.0
2018-04-06 13:25:00,24.35,24.39,24.34,24.36,49288.0,16.0109,16.0372,16.0043,16.0175,49288.0
2018-04-06 13:30:00,24.35,24.37,24.3,24.31,45083.0,16.0109,16.0241,15.978,15.9846,45083.0
2018-04-06 13:35:00,24.31,24.35,24.3,24.3,54678.0,15.9846,16.0109,15.978,15.978,54678.0
2018-04-06 13:40:00,24.3,24.31,24.26,24.28,46889.0,15.978,15.9846,15.9517,15.9649,46889.0
2018-04-06 13:45:00,24.28,24.3,24.21,24.23,118395.0,15.9649,15.978,15.9189,15.932,118395.0
2018-04-06 13:50:00,24.23,24.23,24.15,24.16,175544.0,15.932,15.932,15.8794,15.886,175544.0
2018-04-06 13:55:00,24.17,24.2,24.12,24.13,68563.0,15.8926,15.9123,15.8597,15.8663,68563.0
2018-04-06 14:00:00,24.12,24.21,24.1,24.18,81718.0,15.8597,15.9189,15.8465,15.8991,81718.0
2018-04-06 14:05:00,24.18,24.2,24.12,24.16,65117.0,15.8991,15.9123,15.8597,15.886,65117.0
2018-04-06 14:10:00,24.16,24.21,24.15,24.2,86846.0,15.886,15.9189,15.8794,15.9123,86846.0
2018-04-06 14:15:00,24.2,24.23,24.18,24.21,76386.0,15.9123,15.932,15.8991,15.9189,76386.0
2018-04-06 14:20:00,24.21,24.26,24.2,24.21,54403.0,15.9189,15.9517,15.9123,15.9189,54403.0
2018-04-06 14:25:00,24.22,24.22,24.18,24.2,111953.0,15.9254,15.9254,15.8991,15.9123,111953.0
2018-04-06 14:30:00,24.2,24.22,24.15,24.16,80699.0,15.9123,15.9254,15.8794,15.886,80699.0
2018-04-06 14:35:00,24.16,24.18,24.07,24.08,98055.0,15.886,15.8991,15.8268,15.8334,98055.0
2018-04-06 14:40:00,24.08,24.15,24.06,24.11,71530.0,15.8334,15.8794,15.8202,15.8531,71530.0
2018-04-06 14:45:00,24.11,24.11,24.07,24.1,79174.0,15.8531,15.8531,15.8268,15.8465,79174.0
2018-04-06 14:50:00,24.1,24.1,24.02,24.07,70409.0,15.8465,15.8465,15.7939,15.8268,70409.0
2018-04-06 14:55:00,24.06,24.07,24.0,24.04,105375.0,15.8202,15.8268,15.7808,15.8071,105375.0
2018-04-06 15:00:00,24.04,24.08,24.0,24.01,139807.0,15.8071,15.8334,15.7808,15.7874,139807.0
2018-04-06 15:05:00,24.01,24.06,24.0,24.06,90019.0,15.7874,15.8202,15.7808,15.8202,90019.0
2018-04-06 15:10:00,24.05,24.11,24.04,24.11,80381.0,15.8137,15.8531,15.8071,15.8531,80381.0
2018-04-06 15:15:00,24.11,24.13,24.08,24.1,105347.0,15.8531,15.8663,15.8334,15.8465,105347.0
2018-04-06 15:20:00,24.1,24.13,24.09,24.12,101519.0,15.8465,15.8663,15.84,15.8597,101519.0
2018-04-06 15:25:00,24.12,24.14,24.08,24.09,104283.0,15.8597,15.8728,15.8334,15.84,104283.0
2018-04-06 15:30:00,24.1,24.17,24.08,24.16,167149.0,15.8465,15.8926,15.8334,15.886,167149.0
2018-04-06 15:35:00,24.16,24.2,24.12,24.2,321754.0,15.886,15.9123,15.8597,15.9123,321754.0
2018-04-06 15:40:00,24.2,24.26,24.19,24.25,170798.0,15.9123,15.9517,15.9057,15.9452,170798.0
2018-04-06 15:45:00,24.23,24.25,24.2,24.22,234354.0,15.932,15.9452,15.9123,15.9254,234354.0
2018-04-06 15:50:00,24.22,24.34,24.21,24.3,391115.0,15.9254,16.0043,15.9189,15.978,391115.0
2018-04-06 15:55:00,24.3,24.39,24.3,24.36,1070122.0,15.978,16.0372,15.978,16.0175,1070122.0
2018-04-09 09:30:00,24.49,24.55,24.31,24.38,118626.0,16.103,16.1424,15.9846,16.0306,118626.0
2018-04-09 09:35:00,24.38,24.39,24.21,24.22,63294.0,16.0306,16.0372,15.9189,15.9254,63294.0
2018-04-09 09:40:00,24.23,24.29,24.21,24.23,106375.0,15.932,15.9715,15.9189,15.932,106375.0
2018-04-09 09:45:00,24.24,24.27,24.15,24.22,105881.0,15.9386,15.9583,15.8794,15.9254,105881.0
2018-04-09 09:50:00,24.22,24.3,24.21,24.29,111937.0,15.9254,15.978,15.9189,15.9715,111937.0
2018-04-09 09:55:00,24.29,24.48,24.27,24.46,149238.0,15.9715,16.0964,15.9583,16.0832,149238.0
2018-04-09 10:00:00,24.46,24.53,24.42,24.43,97977.0,16.0832,16.1293,16.0569,16.0635,97977.0
2018-04-09 10:05:00,24.44,24.45,24.33,24.37,51880.0,16.0701,16.0767,15.9978,16.0241,51880.0
2018-04-09 10:10:00,24.36,24.47,24.35,24.47,54500.0,16.0175,16.0898,16.0109,16.0898,54500.0
2018-04-09 10:15:00,24.47,24.5,24.45,24.49,65320.0,16.0898,16.1095,16.0767,16.103,65320.0
2018-04-09 10:20:00,24.49,24.54,24.46,24.52,45664.0,16.103,16.1359,16.0832,16.1227,45664.0
2018-04-09 10:25:00,24.52,24.52,24.45,24.45,46372.0,16.1227,16.1227,16.0767,16.0767,46372.0
2018-04-09 10:30:00,24.45,24.54,24.45,24.54,77740.0,16.0767,16.1359,16.0767,16.1359,77740.0
2018-04-09 10:35:00,24.54,24.55,24.45,24.47,146158.0,16.1359,16.1424,16.0767,16.0898,146158.0
2018-04-09 10:40:00,24.47,24.51,24.44,24.48,38651.0,16.0898,16.1161,16.0701,16.0964,38651.0
2018-04-09 10:45:00,24.49,24.52,24.47,24.52,132625.0,16.103,16.1227,16.0898,16.1227,132625.0
2018-04-09 10:50:00,24.52,24.52,24.48,24.49,85684.0,16.1227,16.1227,16.0964,16.103,85684.0
2018-04-09 10:55:00,24.49,24.51,24.47,24.47,66102.0,16.103,16.1161,16.0898,16.0898,66102.0
2018-04-09 11:00:00,24.48,24.52,24.44,24.52,102294.0,16.0964,16.1227,16.0701,16.1227,102294.0
2018-04-09 11:05:00,24.51,24.52,24.47,24.5,77491.0,16.1161,16.1227,16.0898,16.1095,77491.0
2018-04-09 11:10:00,24.5,24.56,24.49,24.55,48934.0,16.1095,16.149,16.103,16.1424,48934.0
2018-04-09 11:15:00,24.55,24.56,24.48,24.48,215313.0,16.1424,16.149,16.0964,16.0964,215313.0
2018-04-09 11:20:00,24.48,24.52,24.46,24.51,91041.0,16.0964,16.1227,16.0832,16.1161,91041.0
2018-04-09 11:25:00,24.51,24.56,24.5,24.54,171853.0,16.1161,16.149,16.1095,16.1359,171853.0
2018-04-09 11:30:00,24.55,24.6,24.54,24.56,107316.0,16.1424,16.1753,16.1359,16.149,107316.0
2018-04-09 11:35:00,24.55,24.63,24.53,24.55,219557.0,16.1424,16.195,16.1293,16.1424,219557.0
2018-04-09 11:40:00,24.55,24.6,24.53,24.6,68842.0,16.1424,16.1753,16.1293,16.1753,68842.0
2018-04-09 11:45:00,24.6,24.6,24.51,24.52,78622.0,16.1753,16.1753,16.1161,16.1227,78622.0
2018-04-09 11:50:00,24.52,24.53,24.49,24.5,40867.0,16.1227,16.1293,16.103,16.1095,40867.0
2018-04-09 11:55:00,24.51,24.54,24.48,24.54,53794.0,16.1161,16.1359,16.0964,16.1359,53794.0
2018-04-09 12:00:00,24.53,24.55,24.49,24.52,68293.0,16.1293,16.1424,16.103,16.1227,68293.0
2018-04-09 12:05:00,24.52,24.54,24.49,24.49,87651.0,16.1227,16.1359,16.103,16.103,87651.0
2018-04-09 12:10:00,24.49,24.52,24.48,24.5,53733.0,16.103,16.1227,16.0964,16.1095,53733.0
2018-04-09 12:15:00,24.5,24.5,24.46,24.48,66834.0,16.1095,16.1095,16.0832,16.0964,66834.0
2018-04-09 12:20:00,24.49,24.5,24.46,24.47,34155.0,16.103,16.1095,16.0832,16.0898,34155.0
2018-04-09 12:25:00,24.48,24.49,24.46,24.46,37733.0,16.0964,16.103,16.0832,16.0832,37733.0
2018-04-09 12:30:00,24.46,24.48,24.46,24.47,21592.0,16.0832,16.0964,16.0832,16.0898,21592.0
2018-04-09 12:35:00,24.47,24.5,24.44,24.45,61004.0,16.0898,16.1095,16.0701,16.0767,61004.0
2018-04-09 12:40:00,24.46,24.49,24.44,24.47,32348.0,16.0832,16.103,16.0701,16.0898,32348.0
2018-04-09 12:45:00,24.48,24.5,24.46,24.48,49511.0,16.0964,16.1095,16.0832,16.0964,49511.0
2018-04-09 12:50:00,24.48,24.5,24.48,24.48,41623.0,16.0964,16.1095,16.0964,16.0964,41623.0
2018-04-09 12:55:00,24.48,24.51,24.47,24.51,53820.0,16.0964,16.1161,16.0898,16.1161,53820.0
2018-04-09 13:00:00,24.51,24.53,24.49,24.5,42003.0,16.1161,16.1293,16.103,16.1095,42003.0
2018-04-09 13:05:00,24.51,24.52,24.48,24.5,40863.0,16.1161,16.1227,16.0964,16.1095,40863.0
2018-04-09 13:10:00,24.49,24.54,24.49,24.51,60547.0,16.103,16.1359,16.103,16.1161,60547.0
2018-04-09 13:15:00,24.51,24.54,24.49,24.53,59983.0,16.1161,16.1359,16.103,16.1293,59983.0
2018-04-09 13:20:00,24.53,24.53,24.48,24.53,56413.0,16.1293,16.1293,16.0964,16.1293,56413.0
2018-04-09 13:25:00,24.52,24.53,24.5,24.52,38537.0,16.1227,16.1293,16.1095,16.1227,38537.0
2018-04-09 13:30:00,24.52,24.53,24.5,24.53,94791.0,16.1227,16.1293,16.1095,16.1293,94791.0
2018-04-09 13:35:00,24.53,24.53,24.49,24.53,22406.0,16.1293,16.1293,16.103,16.1293,22406.0
2018-04-09 13:40:00,24.53,24.53,24.49,24.53,35575.0,16.1293,16.1293,16.103,16.1293,35575.0
2018-04-09 13:45:00,24.54,24.55,24.52,24.52,33414.0,16.1359,16.1424,16.1227,16.1227,33414.0
2018-04-09 13:50:00,24.53,24.63,24.52,24.59,145392.0,16.1293,16.195,16.1227,16.1687,145392.0
2018-04-09 13:55:00,24.59,24.59,24.56,24.59,91231.0,16.1687,16.1687,16.149,16.1687,91231.0
2018-04-09 14:00:00,24.59,24.6,24.55,24.59,105805.0,16.1687,16.1753,16.1424,16.1687,105805.0
2018-04-09 14:05:00,24.58,24.61,24.56,24.57,71998.0,16.1622,16.1819,16.149,16.1556,71998.0
2018-04-09 14:10:00,24.57,24.58,24.53,24.55,40083.0,16.1556,16.1622,16.1293,16.1424,40083.0
2018-04-09 14:15:00,24.56,24.59,24.55,24.55,65614.0,16.149,16.1687,16.1424,16.1424,65614.0
2018-04-09 14:20:00,24.55,24.56,24.5,24.51,61625.0,16.1424,16.149,16.1095,16.1161,61625.0
2018-04-09 14:25:00,24.51,24.52,24.49,24.51,45908.0,16.1161,16.1227,16.103,16.1161,45908.0
2018-04-09 14:30:00,24.5,24.52,24.5,24.52,53988.0,16.1095,16.1227,16.1095,16.1227,53988.0
2018-04-09 14:35:00,24.52,24.54,24.5,24.53,58828.0,16.1227,16.1359,16.1095,16.1293,58828.0
2018-04-09 14:40:00,24.53,24.53,24.46,24.48,343627.0,16.1293,16.1293,16.0832,16.0964,343627.0
2018-04-09 14:45:00,24.48,24.54,24.47,24.53,168223.0,16.0964,16.1359,16.0898,16.1293,168223.0
2018-04-09 14:50:00,24.53,24.56,24.51,24.55,50518.0,16.1293,16.149,16.1161,16.1424,50518.0
2018-04-09 14:55:00,24.55,24.56,24.53,24.55,78769.0,16.1424,16.149,16.1293,16.1424,78769.0
2018-04-09 15:00:00,24.56,24.61,24.55,24.6,74192.0,16.149,16.1819,16.1424,16.1753,74192.0
2018-04-09 15:05:00,24.6,24.61,24.58,24.61,99827.0,16.1753,16.1819,16.1622,16.1819,99827.0
2018-04-09 15:10:00,24.61,24.62,24.57,24.57,95666.0,16.1819,16.1885,16.1556,16.1556,95666.0
2018-04-09 15:15:00,24.57,24.59,24.51,24.51,230716.0,16.1556,16.1687,16.1161,16.1161,230716.0
2018-04-09 15:20:00,24.51,24.51,24.46,24.49,221815.0,16.1161,16.1161,16.0832,16.103,221815.0
2018-04-09 15:25:00,24.49,24.52,24.48,24.51,148586.0,16.103,16.1227,16.0964,16.1161,148586.0
2018-04-09 15:30:00,24.51,24.53,24.47,24.48,147922.0,16.1161,16.1293,16.0898,16.0964,147922.0
2018-04-09 15:35:00,24.48,24.52,24.47,24.51,215653.0,16.0964,16.1227,16.0898,16.1161,215653.0
2018-04-09 15:40:00,24.52,24.52,24.49,24.51,274586.0,16.1227,16.1227,16.103,16.1161,274586.0
2018-04-09 15:45:00,24.5,24.51,24.45,24.47,226393.0,16.1095,16.1161,16.0767,16.0898,226393.0
2018-04-09 15:50:00,24.46,24.49,24.44,24.48,293057.0,16.0832,16.103,16.0701,16.0964,293057.0
2018-04-09 15:55:00,24.48,24.48,24.35,24.38,484277.0,16.0964,16.0964,16.0109,16.0306,484277.0
2018-04-10 09:30:00,24.66,24.67,24.56,24.63,91992.0,16.2148,16.2213,16.149,16.195,91992.0
2018-04-10 09:35:00,24.62,24.62,24.51,24.57,70750.0,16.1885,16.1885,16.1161,16.1556,70750.0
2018-04-10 09:40:00,24.58,24.65,24.57,24.64,109303.0,16.1622,16.2082,16.1556,16.2016,109303.0
2018-04-10 09:45:00,24.64,24.66,24.56,24.6,62576.0,16.2016,16.2148,16.149,16.1753,62576.0
2018-04-10 09:50:00,24.6,24.66,24.53,24.65,153266.0,16.1753,16.2148,16.1293,16.2082,153266.0
2018-04-10 09:55:00,24.66,24.74,24.6,24.62,58029.0,16.2148,16.2674,16.1753,16.1885,58029.0
2018-04-10 10:00:00,24.62,24.65,24.58,24.59,72598.0,16.1885,16.2082,16.1622,16.1687,72598.0
2018-04-10 10:05:00,24.59,24.7,24.59,24.69,112418.0,16.1687,16.2411,16.1687,16.2345,112418.0
2018-04-10 10:10:00,24.69,24.73,24.66,24.73,54002.0,16.2345,16.2608,16.2148,16.2608,54002.0
2018-04-10 10:15:00,24.73,24.84,24.7,24.7,97633.0,16.2608,16.3331,16.2411,16.2411,97633.0
2018-04-10 10:20:00,24.7,24.75,24.66,24.73,67585.0,16.2411,16.2739,16.2148,16.2608,67585.0
2018-04-10 10:25:00,24.75,24.76,24.72,24.73,41988.0,16.2739,16.2805,16.2542,16.2608,41988.0
2018-04-10 10:30:00,24.72,24.74,24.7,24.74,128815.0,16.2542,16.2674,16.2411,16.2674,128815.0
2018-04-10 10:35:00,24.73,24.75,24.71,24.72,59698.0,16.2608,16.2739,16.2476,16.2542,59698.0
2018-04-10 10:40:00,24.73,24.78,24.69,24.72,60192.0,16.2608,16.2937,16.2345,16.2542,60192.0
2018-04-10 10:45:00,24.73,24.81,24.73,24.76,103848.0,16.2608,16.3134,16.2608,16.2805,103848.0
2018-04-10 10:50:00,24.76,24.79,24.72,24.73,55799.0,16.2805,16.3002,16.2542,16.2608,55799.0
2018-04-10 10:55:00,24.74,24.75,24.69,24.71,69520.0,16.2674,16.2739,16.2345,16.2476,69520.0
2018-04-10 11:00:00,24.72,24.93,24.7,24.88,892738.0,16.2542,16.3923,16.2411,16.3594,892738.0
2018-04-10 11:05:00,24.88,25.02,24.84,24.87,571973.0,16.3594,16.4515,16.3331,16.3528,571973.0
2018-04-10 11:10:00,24.87,24.87,24.72,24.74,196472.0,16.3528,16.3528,16.2542,16.2674,196472.0
2018-04-10 11:15:00,24.75,24.92,24.74,24.88,294269.0,16.2739,16.3857,16.2674,16.3594,294269.0
2018-04-10 11:20:00,24.88,24.98,24.83,24.97,228036.0,16.3594,16.4252,16.3265,16.4186,228036.0
2018-04-10 11:25:00,24.97,24.98,24.83,24.84,67801.0,16.4186,16.4252,16.3265,16.3331,67801.0
2018-04-10 11:30:00,24.83,24.85,24.81,24.84,63655.0,16.3265,16.3397,16.3134,16.3331,63655.0
2018-04-10 11:35:00,24.84,24.97,24.82,24.96,113119.0,16.3331,16.4186,16.32,16.412,113119.0
2018-04-10 11:40:00,24.96,25.02,24.95,24.98,186133.0,16.412,16.4515,16.4054,16.4252,186133.0
2018-04-10 11:45:00,24.99,25.01,24.93,25.0,156660.0,16.4317,16.4449,16.3923,16.4383,156660.0
2018-04-10 11:50:00,24.99,25.01,24.95,24.98,258828.0,16.4317,16.4449,16.4054,16.4252,258828.0
2018-04-10 11:55:00,24.98,25.01,24.96,24.96,82870.0,16.4252,16.4449,16.412,16.412,82870.0
2018-04-10 12:00:00,24.97,25.01,24.96,25.01,52599.0,16.4186,16.4449,16.412,16.4449,52599.0
2018-04-10 12:05:00,25.01,25.05,24.96,25.04,274231.0,16.4449,16.4712,16.412,16.4646,274231.0
2018-04-10 12:10:00,25.04,25.04,24.99,25.02,84387.0,16.4646,16.4646,16.4317,16.4515,84387.0
2018-04-10 12:15:00,25.01,25.06,24.99,25.04,89045.0,16.4449,16.4778,16.4317,16.4646,89045.0
2018-04-10 12:20:00,25.04,25.04,24.99,25.03,225766.0,16.4646,16.4646,16.4317,16.458,225766.0
2018-04-10 12:25:00,25.03,25.05,24.97,25.0,339843.0,16.458,16.4712,16.4186,16.4383,339843.0
2018-04-10 12:30:00,25.0,25.06,24.99,25.04,59688.0,16.4383,16.4778,16.4317,16.4646,59688.0
2018-04-10 12:35:00,25.04,25.05,24.99,25.02,39676.0,16.4646,16.4712,16.4317,16.4515,39676.0
2018-04-10 12:40:00,25.02,25.07,25.0,25.07,36033.0,16.4515,16.4843,16.4383,16.4843,36033.0
2018-04-10 12:45:00,25.06,25.09,25.04,25.08,52604.0,16.4778,16.4975,16.4646,16.4909,52604.0
2018-04-10 12:50:00,25.08,25.08,25.04,25.05,23974.0,16.4909,16.4909,16.4646,16.4712,23974.0
2018-04-10 12:55:00,25.06,25.13,25.05,25.12,124508.0,16.4778,16.5238,16.4712,16.5172,124508.0
2018-04-10 13:00:00,25.12,25.19,25.09,25.19,311123.0,16.5172,16.5632,16.4975,16.5632,311123.0
2018-04-10 13:05:00,25.19,25.19,25.12,25.14,79604.0,16.5632,16.5632,16.5172,16.5304,79604.0
2018-04-10 13:10:00,25.13,25.17,25.12,25.16,74952.0,16.5238,16.5501,16.5172,16.5435,74952.0
2018-04-10 13:15:00,25.16,25.16,25.07,25.11,124872.0,16.5435,16.5435,16.4843,16.5106,124872.0
2018-04-10 13:20:00,25.11,25.14,25.09,25.12,36938.0,16.5106,16.5304,16.4975,16.5172,36938.0
2018-04-10 13:25:00,25.12,25.17,25.11,25.14,67706.0,16.5172,16.5501,16.5106,16.5304,67706.0
2018-04-10 13:30:00,25.14,25.2,25.14,25.18,44623.0,16.5304,16.5698,16.5304,16.5567,44623.0
2018-04-10 13:35:00,25.19,25.19,25.14,25.15,33105.0,16.5632,16.5632,16.5304,16.5369,33105.0
2018-04-10 13:40:00,25.16,25.16,25.1,25.11,125098.0,16.5435,16.5435,16.5041,16.5106,125098.0
2018-04-10 13:45:00,25.12,25.12,25.01,25.02,134410.0,16.5172,16.5172,16.4449,16.4515,134410.0
2018-04-10 13:50:00,25.02,25.06,25.0,25.05,71558.0,16.4515,16.4778,16.4383,16.4712,71558.0
2018-04-10 13:55:00,25.05,25.09,25.03,25.09,72032.0,16.4712,16.4975,16.458,16.4975,72032.0
2018-04-10 14:00:00,25.09,25.1,25.06,25.09,55139.0,16.4975,16.5041,16.4778,16.4975,55139.0
2018-04-10 14:05:00,25.08,25.15,25.08,25.14,105930.0,16.4909,16.5369,16.4909,16.5304,105930.0
2018-04-10 14:10:00,25.15,25.15,25.12,25.13,80621.0,16.5369,16.5369,16.5172,16.5238,80621.0
2018-04-10 14:15:00,25.12,25.19,25.12,25.17,61126.0,16.5172,16.5632,16.5172,16.5501,61126.0
2018-04-10 14:20:00,25.18,25.19,25.16,25.18,67625.0,16.5567,16.5632,16.5435,16.5567,67625.0
2018-04-10 14:25:00,25.18,25.18,25.14,25.16,46054.0,16.5567,16.5567,16.5304,16.5435,46054.0
2018-04-10 14:30:00,25.16,25.21,25.15,25.19,64632.0,16.5435,16.5764,16.5369,16.5632,64632.0
2018-04-10 14:35:00,25.18,25.2,25.15,25.19,102136.0,16.5567,16.5698,16.5369,16.5632,102136.0
2018-04-10 14:40:00,25.19,25.2,25.14,25.19,71903.0,16.5632,16.5698,16.5304,16.5632,71903.0
2018-04-10 14:45:00,25.18,25.21,25.13,25.14,62633.0,16.5567,16.5764,16.5238,16.5304,62633.0
2018-04-10 14:50:00,25.13,25.16,25.12,25.15,66064.0,16.5238,16.5435,16.5172,16.5369,66064.0
2018-04-10 14:55:00,25.15,25.18,25.12,25.18,103369.0,16.5369,16.5567,16.5172,16.5567,103369.0
2018-04-10 15:00:00,25.18,25.18,25.17,25.17,63783.0,16.5567,16.5567,16.5501,16.5501,63783.0
2018-04-10 15:05:00,25.18,25.21,25.17,25.2,132818.0,16.5567,16.5764,16.5501,16.5698,132818.0
2018-04-10 15:10:00,25.2,25.22,25.2,25.21,107120.0,16.5698,16.583,16.5698,16.5764,107120.0
2018-04-10 15:15:00,25.22,25.25,25.21,25.24,83607.0,16.583,16.6027,16.5764,16.5961,83607.0
2018-04-10 15:20:00,25.23,25.25,25.18,25.18,134182.0,16.5895,16.6027,16.5567,16.5567,134182.0
2018-04-10 15:25:00,25.18,25.19,25.13,25.15,64266.0,16.5567,16.5632,16.5238,16.5369,64266.0
2018-04-10 15:30:00,25.15,25.16,25.09,25.1,67769.0,16.5369,16.5435,16.4975,16.5041,67769.0
2018-04-10 15:35:00,25.11,25.2,25.1,25.17,487442.0,16.5106,16.5698,16.5041,16.5501,487442.0
2018-04-10 15:40:00,25.18,25.18,25.11,25.12,101843.0,16.5567,16.5567,16.5106,16.5172,101843.0
2018-04-10 15:45:00,25.13,25.16,25.12,25.14,124765.0,16.5238,16.5435,16.5172,16.5304,124765.0
2018-04-10 15:50:00,25.13,25.16,25.1,25.12,168169.0,16.5238,16.5435,16.5041,16.5172,168169.0
2018-04-10 15:55:00,25.12,25.13,25.05,25.07,804879.0,16.5172,16.5238,16.4712,16.4843,804879.0
2018-04-11 09:30:00,24.95,25.02,24.85,25.0,136375.0,16.4054,16.4515,16.3397,16.4383,136375.0
2018-04-11 09:35:00,25.0,25.09,24.87,24.92,80103.0,16.4383,16.4975,16.3528,16.3857,80103.0
2018-04-11 09:40:00,24.91,25.13,24.91,25.08,71032.0,16.3791,16.5238,16.3791,16.4909,71032.0
2018-04-11 09:45:00,25.09,25.16,25.08,25.1,84717.0,16.4975,16.5435,16.4909,16.5041,84717.0
2018-04-11 09:50:00,25.11,25.15,25.1,25.11,73983.0,16.5106,16.5369,16.5041,16.5106,73983.0
2018-04-11 09:55:00,25.11,25.12,24.94,25.02,167637.0,16.5106,16.5172,16.3989,16.4515,167637.0
2018-04-11 10:00:00,25.02,25.11,25.01,25.04,76411.0,16.4515,16.5106,16.4449,16.4646,76411.0
2018-04-11 10:05:00,25.04,25.1,25.03,25.1,63428.0,16.4646,16.5041,16.458,16.5041,63428.0
2018-04-11 10:10:00,25.1,25.13,25.06,25.11,70737.0,16.5041,16.5238,16.4778,16.5106,70737.0
2018-04-11 10:15:00,25.1,25.17,25.1,25.1,138008.0,16.5041,16.5501,16.5041,16.5041,138008.0
2018-04-11 10:20:00,25.1,25.15,25.03,25.08,38102.0,16.5041,16.5369,16.458,16.4909,38102.0
2018-04-11 10:25:00,25.08,25.08,25.03,25.04,67299.0,16.4909,16.4909,16.458,16.4646,67299.0
2018-04-11 10:30:00,25.03,25.03,24.93,24.98,48835.0,16.458,16.458,16.3923,16.4252,48835.0
2018-04-11 10:35:00,24.98,25.06,24.93,25.02,60877.0,16.4252,16.4778,16.3923,16.4515,60877.0
2018-04-11 10:40:00,25.03,25.05,25.0,25.05,28507.0,16.458,16.4712,16.4383,16.4712,28507.0
2018-04-11 10:45:00,25.05,25.09,25.02,25.04,43113.0,16.4712,16.4975,16.4515,16.4646,43113.0
2018-04-11 10:50:00,25.04,25.1,25.03,25.09,30273.0,16.4646,16.5041,16.458,16.4975,30273.0
2018-04-11 10:55:00,25.09,25.13,25.06,25.06,39499.0,16.4975,16.5238,16.4778,16.4778,39499.0
2018-04-11 11:00:00,25.05,25.09,25.04,25.08,27771.0,16.4712,16.4975,16.4646,16.4909,27771.0
2018-04-11 11:05:00,25.09,25.1,25.07,25.08,36934.0,16.4975,16.5041,16.4843,16.4909,36934.0
2018-04-11 11:10:00,25.08,25.1,25.02,25.02,46950.0,16.4909,16.5041,16.4515,16.4515,46950.0
2018-04-11 11:15:00,25.02,25.04,25.0,25.01,61251.0,16.4515,16.4646,16.4383,16.4449,61251.0
2018-04-11 11:20:00,25.01,25.01,24.94,24.98,41580.0,16.4449,16.4449,16.3989,16.4252,41580.0
2018-04-11 11:25:00,24.98,24.99,24.94,24.96,47372.0,16.4252,16.4317,16.3989,16.412,47372.0
2018-04-11 11:30:00,24.95,24.97,24.88,24.88,28470.0,16.4054,16.4186,16.3594,16.3594,28470.0
2018-04-11 11:35:00,24.89,24.9,24.84,24.88,1833149.0,16.366,16.3726,16.3331,16.3594,1833149.0
2018-04-11 11:40:00,24.88,25.06,24.87,25.03,84568.0,16.3594,16.4778,16.3528,16.458,84568.0
2018-04-11 11:45:00,25.02,25.05,24.98,24.99,34613.0,16.4515,16.4712,16.4252,16.4317,34613.0
2018-04-11 11:50:00,24.98,25.16,24.98,25.11,221120.0,16.4252,16.5435,16.4252,16.5106,221120.0
2018-04-11 11:55:00,25.12,25.21,25.09,25.21,98782.0,16.5172,16.5764,16.4975,16.5764,98782.0
2018-04-11 12:00:00,25.2,25.21,25.15,25.19,90412.0,16.5698,16.5764,16.5369,16.5632,90412.0
2018-04-11 12:05:00,25.19,25.26,25.14,25.25,154306.0,16.5632,16.6093,16.5304,16.6027,154306.0
2018-04-11 12:10:00,25.26,25.28,25.19,25.2,136069.0,16.6093,16.6224,16.5632,16.5698,136069.0
2018-04-11 12:15:00,25.2,25.21,25.18,25.19,92404.0,16.5698,16.5764,16.5567,16.5632,92404.0
2018-04-11 12:20:00,25.19,25.24,25.18,25.2,120940.0,16.5632,16.5961,16.5567,16.5698,120940.0
2018-04-11 12:25:00,25.21,25.25,25.19,25.21,105100.0,16.5764,16.6027,16.5632,16.5764,105100.0
2018-04-11 12:30:00,25.22,25.22,25.17,25.17,36518.0,16.583,16.583,16.5501,16.5501,36518.0
2018-04-11 12:35:00,25.18,25.19,25.13,25.14,33270.0,16.5567,16.5632,16.5238,16.5304,33270.0
2018-04-11 12:40:00,25.15,25.19,25.13,25.18,30585.0,16.5369,16.5632,16.5238,16.5567,30585.0
2018-04-11 12:45:00,25.18,25.19,25.13,25.16,44928.0,16.5567,16.5632,16.5238,16.5435,44928.0
2018-04-11 12:50:00,25.16,25.19,25.14,25.18,29948.0,16.5435,16.5632,16.5304,16.5567,29948.0
2018-04-11 12:55:00,25.19,25.2,25.17,25.19,35643.0,16.5632,16.5698,16.5501,16.5632,35643.0
2018-04-11 13:00:00,25.19,25.22,25.17,25.2,46823.0,16.5632,16.583,16.5501,16.5698,46823.0
2018-04-11 13:05:00,25.2,25.22,25.17,25.2,65911.0,16.5698,16.583,16.5501,16.5698,65911.0
2018-04-11 13:10:00,25.19,25.2,25.12,25.15,53123.0,16.5632,16.5698,16.5172,16.5369,53123.0
2018-04-11 13:15:00,25.15,25.18,25.15,25.18,21708.0,16.5369,16.5567,16.5369,16.5567,21708.0
2018-04-11 13:20:00,25.18,25.2,25.17,25.18,23285.0,16.5567,16.5698,16.5501,16.5567,23285.0
2018-04-11 13:25:00,25.18,25.2,25.16,25.18,45518.0,16.5567,16.5698,16.5435,16.5567,45518.0
2018-04-11 13:30:00,25.18,25.19,25.11,25.11,27510.0,16.5567,16.5632,16.5106,16.5106,27510.0
2018-04-11 13:35:00,25.11,25.12,25.09,25.09,36042.0,16.5106,16.5172,16.4975,16.4975,36042.0
2018-04-11 13:40:00,25.09,25.1,25.06,25.08,40618.0,16.4975,16.5041,16.4778,16.4909,40618.0
2018-04-11 13:45:00,25.08,25.12,25.05,25.12,66670.0,16.4909,16.5172,16.4712,16.5172,66670.0
2018-04-11 13:50:00,25.12,25.13,25.1,25.11,25604.0,16.5172,16.5238,16.5041,16.5106,25604.0
2018-04-11 13:55:00,25.11,25.12,25.06,25.12,48014.0,16.5106,16.5172,16.4778,16.5172,48014.0
2018-04-11 14:00:00,25.12,25.12,25.06,25.08,24565.0,16.5172,16.5172,16.4778,16.4909,24565.0
2018-04-11 14:05:00,25.08,25.11,25.04,25.06,82402.0,16.4909,16.5106,16.4646,16.4778,82402.0
2018-04-11 14:10:00,25.07,25.13,25.06,25.11,61085.0,16.4843,16.5238,16.4778,16.5106,61085.0
2018-04-11 14:15:00,25.11,25.18,25.09,25.17,56228.0,16.5106,16.5567,16.4975,16.5501,56228.0
2018-04-11 14:20:00,25.16,25.18,25.14,25.14,50565.0,16.5435,16.5567,16.5304,16.5304,50565.0
2018-04-11 14:25:00,25.15,25.15,25.11,25.14,59818.0,16.5369,16.5369,16.5106,16.5304,59818.0
2018-04-11 14:30:00,25.14,25.16,25.13,25.13,29053.0,16.5304,16.5435,16.5238,16.5238,29053.0
2018-04-11 14:35:00,25.14,25.15,25.11,25.14,59660.0,16.5304,16.5369,16.5106,16.5304,59660.0
2018-04-11 14:40:00,25.14,25.17,25.14,25.16,60499.0,16.5304,16.5501,16.5304,16.5435,60499.0
2018-04-11 14:45:00,25.15,25.18,25.15,25.16,66859.0,16.5369,16.5567,16.5369,16.5435,66859.0
2018-04-11 14:50:00,25.16,25.17,25.1,25.12,37410.0,16.5435,16.5501,16.5041,16.5172,37410.0
2018-04-11 14:55:00,25.12,25.16,25.12,25.16,67290.0,16.5172,16.5435,16.5172,16.5435,67290.0
2018-04-11 15:00:00,25.17,25.18,25.15,25.16,39310.0,16.5501,16.5567,16.5369,16.5435,39310.0
2018-04-11 15:05:00,25.16,25.17,25.13,25.13,91824.0,16.5435,16.5501,16.5238,16.5238,91824.0
2018-04-11 15:10:00,25.14,25.15,25.11,25.14,60087.0,16.5304,16.5369,16.5106,16.5304,60087.0
2018-04-11 15:15:00,25.15,25.19,25.13,25.19,76041.0,16.5369,16.5632,16.5238,16.5632,76041.0
2018-04-11 15:20:00,25.18,25.19,25.15,25.18,66700.0,16.5567,16.5632,16.5369,16.5567,66700.0
2018-04-11 15:25:00,25.18,25.21,25.17,25.19,80132.0,16.5567,16.5764,16.5501,16.5632,80132.0
2018-04-11 15:30:00,25.18,25.22,25.18,25.21,91657.0,16.5567,16.583,16.5567,16.5764,91657.0
2018-04-11 15:35:00,25.21,25.22,25.18,25.18,74305.0,16.5764,16.583,16.5567,16.5567,74305.0
2018-04-11 15:40:00,25.18,25.19,25.16,25.19,99096.0,16.5567,16.5632,16.5435,16.5632,99096.0
2018-04-11 15:45:00,25.19,25.2,25.18,25.2,142217.0,16.5632,16.5698,16.5567,16.5698,142217.0
2018-04-11 15:50:00,25.2,25.22,25.19,25.22,156427.0,16.5698,16.583,16.5632,16.583,156427.0
2018-04-11 15:55:00,25.21,25.36,25.21,25.35,1419075.0,16.5764,16.675,16.5764,16.6685,1419075.0
2018-04-12 09:30:00,25.37,25.41,25.18,25.34,114608.0,16.6816,16.7079,16.5567,16.6619,114608.0
2018-04-12 09:35:00,25.34,25.38,25.27,25.27,175686.0,16.6619,16.6882,16.6158,16.6158,175686.0
2018-04-12 09:40:00,25.28,25.3,25.15,25.29,169188.0,16.6224,16.6356,16.5369,16.629,169188.0
2018-04-12 09:45:00,25.28,25.29,25.24,25.29,94615.0,16.6224,16.629,16.5961,16.629,94615.0
2018-04-12 09:50:00,25.28,25.3,25.22,25.26,86180.0,16.6224,16.6356,16.583,16.6093,86180.0
2018-04-12 09:55:00,25.26,25.34,25.24,25.34,53916.0,16.6093,16.6619,16.5961,16.6619,53916.0
2018-04-12 10:00:00,25.33,25.34,25.24,25.27,97589.0,16.6553,16.6619,16.5961,16.6158,97589.0
2018-04-12 10:05:00,25.27,25.27,25.21,25.27,71538.0,16.6158,16.6158,16.5764,16.6158,71538.0
2018-04-12 10:10:00,25.27,25.28,25.21,25.24,70729.0,16.6158,16.6224,16.5764,16.5961,70729.0
2018-04-12 10:15:00,25.24,25.35,25.22,25.34,115276.0,16.5961,16.6685,16.583,16.6619,115276.0
2018-04-12 10:20:00,25.34,25.35,25.23,25.29,38726.0,16.6619,16.6685,16.5895,16.629,38726.0
2018-04-12 10:25:00,25.29,25.3,25.19,25.2,54657.0,16.629,16.6356,16.5632,16.5698,54657.0
2018-04-12 10:30:00,25.2,25.2,25.09,25.16,101657.0,16.5698,16.5698,16.4975,16.5435,101657.0
2018-04-12 10:35:00,25.16,25.16,25.08,25.13,63046.0,16.5435,16.5435,16.4909,16.5238,63046.0
2018-04-12 10:40:00,25.13,25.14,25.03,25.05,66159.0,16.5238,16.5304,16.458,16.4712,66159.0
2018-04-12 10:45:00,25.05,25.09,25.04,25.07,82278.0,16.4712,16.4975,16.4646,16.4843,82278.0
2018-04-12 10:50:00,25.08,25.08,25.01,25.03,58652.0,16.4909,16.4909,16.4449,16.458,58652.0
2018-04-12 10:55:00,25.04,25.07,25.02,25.05,75050.0,16.4646,16.4843,16.4515,16.4712,75050.0
2018-04-12 11:00:00,25.05,25.07,25.03,25.05,43129.0,16.4712,16.4843,16.458,16.4712,43129.0
2018-04-12 11:05:00,25.05,25.13,25.04,25.1,100596.0,16.4712,16.5238,16.4646,16.5041,100596.0
2018-04-12 11:10:00,25.1,25.14,25.09,25.11,87408.0,16.5041,16.5304,16.4975,16.5106,87408.0
2018-04-12 11:15:00,25.11,25.12,25.09,25.1,69027.0,16.5106,16.5172,16.4975,16.5041,69027.0
2018-04-12 11:20:00,25.1,25.12,25.07,25.12,37107.0,16.5041,16.5172,16.4843,16.5172,37107.0
2018-04-12 11:25:00,25.12,25.12,25.02,25.03,57603.0,16.5172,16.5172,16.4515,16.458,57603.0
2018-04-12 11:30:00,25.03,25.05,25.0,25.01,94408.0,16.458,16.4712,16.4383,16.4449,94408.0
2018-04-12 11:35:00,25.0,25.1,24.99,25.06,136345.0,16.4383,16.5041,16.4317,16.4778,136345.0
2018-04-12 11:40:00,25.05,25.06,25.0,25.0,34764.0,16.4712,16.4778,16.4383,16.4383,34764.0
2018-04-12 11:45:00,25.01,25.04,24.99,25.04,63193.0,16.4449,16.4646,16.4317,16.4646,63193.0
2018-04-12 11:50:00,25.03,25.09,25.02,25.06,54220.0,16.458,16.4975,16.4515,16.4778,54220.0
2018-04-12 11:55:00,25.07,25.07,24.99,25.02,56731.0,16.4843,16.4843,16.4317,16.4515,56731.0
2018-04-12 12:00:00,25.02,25.08,25.02,25.08,48435.0,16.4515,16.4909,16.4515,16.4909,48435.0
2018-04-12 12:05:00,25.08,25.14,25.08,25.13,59365.0,16.4909,16.5304,16.4909,16.5238,59365.0
2018-04-12 12:10:00,25.13,25.17,25.12,25.15,77762.0,16.5238,16.5501,16.5172,16.5369,77762.0
2018-04-12 12:15:00,25.14,25.16,25.12,25.16,80024.0,16.5304,16.5435,16.5172,16.5435,80024.0
2018-04-12 12:20:00,25.16,25.2,25.15,25.19,118986.0,16.5435,16.5698,16.5369,16.5632,118986.0
2018-04-12 12:25:00,25.19,25.22,25.18,25.21,80978.0,16.5632,16.583,16.5567,16.5764,80978.0
2018-04-12 12:30:00,25.21,25.22,25.19,25.21,51128.0,16.5764,16.583,16.5632,16.5764,51128.0
2018-04-12 12:35:00,25.21,25.23,25.19,25.21,67007.0,16.5764,16.5895,16.5632,16.5764,67007.0
2018-04-12 12:40:00,25.22,25.23,25.2,25.21,38788.0,16.583,16.5895,16.5698,16.5764,38788.0
2018-04-12 12:45:00,25.2,25.21,25.15,25.17,34407.0,16.5698,16.5764,16.5369,16.5501,34407.0
2018-04-12 12:50:00,25.16,25.2,25.16,25.17,50042.0,16.5435,16.5698,16.5435,16.5501,50042.0
2018-04-12 12:55:00,25.17,25.17,25.13,25.13,38915.0,16.5501,16.5501,16.5238,16.5238,38915.0
2018-04-12 13:00:00,25.14,25.16,25.12,25.14,35098.0,16.5304,16.5435,16.5172,16.5304,35098.0
2018-04-12 13:05:00,25.14,25.16,25.09,25.11,68461.0,16.5304,16.5435,16.4975,16.5106,68461.0
2018-04-12 13:10:00,25.11,25.13,25.1,25.1,29151.0,16.5106,16.5238,16.5041,16.5041,29151.0
2018-04-12 13:15:00,25.11,25.13,25.07,25.11,65425.0,16.5106,16.5238,16.4843,16.5106,65425.0
2018-04-12 13:20:00,25.11,25.13,25.08,25.09,39882.0,16.5106,16.5238,16.4909,16.4975,39882.0
2018-04-12 13:25:00,25.1,25.1,25.0,25.02,58471.0,16.5041,16.5041,16.4383,16.4515,58471.0
2018-04-12 13:30:00,25.02,25.07,25.01,25.07,34370.0,16.4515,16.4843,16.4449,16.4843,34370.0
2018-04-12 13:35:00,25.06,25.1,25.06,25.08,45503.0,16.4778,16.5041,16.4778,16.4909,45503.0
2018-04-12 13:40:00,25.08,25.11,25.06,25.1,33739.0,16.4909,16.5106,16.4778,16.5041,33739.0
2018-04-12 13:45:00,25.1,25.14,25.08,25.11,74226.0,16.5041,16.5304,16.4909,16.5106,74226.0
2018-04-12 13:50:00,25.11,25.13,25.1,25.11,32999.0,16.5106,16.5238,16.5041,16.5106,32999.0
2018-04-12 13:55:00,25.11,25.12,25.08,25.12,53983.0,16.5106,16.5172,16.4909,16.5172,53983.0
2018-04-12 14:00:00,25.11,25.12,25.06,25.08,62471.0,16.5106,16.5172,16.4778,16.4909,62471.0
2018-04-12 14:05:00,25.08,25.11,25.07,25.11,34525.0,16.4909,16.5106,16.4843,16.5106,34525.0
2018-04-12 14:10:00,25.11,25.11,25.08,25.1,49158.0,16.5106,16.5106,16.4909,16.5041,49158.0
2018-04-12 14:15:00,25.1,25.15,25.09,25.15,53083.0,16.5041,16.5369,16.4975,16.5369,53083.0
2018-04-12 14:20:00,25.15,25.18,25.13,25.14,63023.0,16.5369,16.5567,16.5238,16.5304,63023.0
2018-04-12 14:25:00,25.14,25.17,25.13,25.17,36886.0,16.5304,16.5501,16.5238,16.5501,36886.0
2018-04-12 14:30:00,25.17,25.18,25.08,25.09,70086.0,16.5501,16.5567,16.4909,16.4975,70086.0
2018-04-12 14:35:00,25.09,25.1,25.06,25.07,94496.0,16.4975,16.5041,16.4778,16.4843,94496.0
2018-04-12 14:40:00,25.07,25.12,25.06,25.11,65825.0,16.4843,16.5172,16.4778,16.5106,65825.0
2018-04-12 14:45:00,25.12,25.14,25.11,25.14,69740.0,16.5172,16.5304,16.5106,16.5304,69740.0
2018-04-12 14:50:00,25.14,25.14,25.09,25.1,57597.0,16.5304,16.5304,16.4975,16.5041,57597.0
2018-04-12 14:55:00,25.1,25.11,25.07,25.08,64618.0,16.5041,16.5106,16.4843,16.4909,64618.0
2018-04-12 15:00:00,25.08,25.08,25.03,25.05,56981.0,16.4909,16.4909,16.458,16.4712,56981.0
2018-04-12 15:05:00,25.04,25.07,25.02,25.07,98217.0,16.4646,16.4843,16.4515,16.4843,98217.0
2018-04-12 15:10:00,25.07,25.11,25.06,25.11,42823.0,16.4843,16.5106,16.4778,16.5106,42823.0
2018-04-12 15:15:00,25.11,25.12,25.1,25.1,71197.0,16.5106,16.5172,16.5041,16.5041,71197.0
2018-04-12 15:20:00,25.11,25.16,25.1,25.14,95457.0,16.5106,16.5435,16.5041,16.5304,95457.0
2018-04-12 15:25:00,25.14,25.15,25.12,25.15,84526.0,16.5304,16.5369,16.5172,16.5369,84526.0
2018-04-12 15:30:00,25.14,25.15,25.13,25.13,92771.0,16.5304,16.5369,16.5238,16.5238,92771.0
2018-04-12 15:35:00,25.14,25.14,25.12,25.13,83308.0,16.5304,16.5304,16.5172,16.5238,83308.0
2018-04-12 15:40:00,25.13,25.15,25.11,25.14,137532.0,16.5238,16.5369,16.5106,16.5304,137532.0
2018-04-12 15:45:00,25.14,25.14,25.07,25.09,150178.0,16.5304,16.5304,16.4843,16.4975,150178.0
2018-04-12 15:50:00,25.1,25.11,25.07,25.09,150595.0,16.5041,16.5106,16.4843,16.4975,150595.0
2018-04-12 15:55:00,25.09,25.11,25.05,25.07,411984.0,16.4975,16.5106,16.4712,16.4843,411984.0
2018-04-13 09:30:00,25.19,25.29,25.16,25.19,112017.0,16.5632,16.629,16.5435,16.5632,112017.0
2018-04-13 09:35:00,25.19,25.21,25.13,25.15,30058.0,16.5632,16.5764,16.5238,16.5369,30058.0
2018-04-13 09:40:00,25.14,25.17,25.08,25.11,58417.0,16.5304,16.5501,16.4909,16.5106,58417.0
2018-04-13 09:45:00,25.12,25.12,25.02,25.04,74534.0,16.5172,16.5172,16.4515,16.4646,74534.0
2018-04-13 09:50:00,25.04,25.09,25.01,25.02,38323.0,16.4646,16.4975,16.4449,16.4515,38323.0
2018-04-13 09:55:00,25.02,25.06,25.0,25.03,58728.0,16.4515,16.4778,16.4383,16.458,58728.0
2018-04-13 10:00:00,25.03,25.04,25.01,25.02,41941.0,16.458,16.4646,16.4449,16.4515,41941.0
2018-04-13 10:05:00,25.02,25.06,25.01,25.02,47787.0,16.4515,16.4778,16.4449,16.4515,47787.0
2018-04-13 10:10:00,25.03,25.04,24.99,25.02,119992.0,16.458,16.4646,16.4317,16.4515,119992.0
2018-04-13 10:15:00,25.01,25.09,25.01,25.08,85541.0,16.4449,16.4975,16.4449,16.4909,85541.0
2018-04-13 10:20:00,25.07,25.13,25.05,25.1,67966.0,16.4843,16.5238,16.4712,16.5041,67966.0
2018-04-13 10:25:00,25.09,25.09,25.02,25.05,49211.0,16.4975,16.4975,16.4515,16.4712,49211.0
2018-04-13 10:30:00,25.05,25.1,25.04,25.1,32786.0,16.4712,16.5041,16.4646,16.5041,32786.0
2018-04-13 10:35:00,25.1,25.12,25.08,25.09,42556.0,16.5041,16.5172,16.4909,16.4975,42556.0
2018-04-13 10:40:00,25.09,25.11,25.06,25.09,42945.0,16.4975,16.5106,16.4778,16.4975,42945.0
2018-04-13 10:45:00,25.09,25.13,25.07,25.12,34638.0,16.4975,16.5238,16.4843,16.5172,34638.0
2018-04-13 10:50:00,25.12,25.14,25.09,25.1,61643.0,16.5172,16.5304,16.4975,16.5041,61643.0
2018-04-13 10:55:00,25.1,25.11,25.07,25.07,39865.0,16.5041,16.5106,16.4843,16.4843,39865.0
2018-04-13 11:00:00,25.07,25.07,25.01,25.02,52388.0,16.4843,16.4843,16.4449,16.4515,52388.0
2018-04-13 11:05:00,25.02,25.03,25.01,25.02,115973.0,16.4515,16.458,16.4449,16.4515,115973.0
2018-04-13 11:10:00,25.02,25.21,25.01,25.19,142290.0,16.4515,16.5764,16.4449,16.5632,142290.0
2018-04-13 11:15:00,25.19,25.23,25.18,25.19,58510.0,16.5632,16.5895,16.5567,16.5632,58510.0
2018-04-13 11:20:00,25.19,25.28,25.18,25.27,41855.0,16.5632,16.6224,16.5567,16.6158,41855.0
2018-04-13 11:25:00,25.27,25.3,25.25,25.25,29245.0,16.6158,16.6356,16.6027,16.6027,29245.0
2018-04-13 11:30:00,25.26,25.29,25.23,25.25,56995.0,16.6093,16.629,16.5895,16.6027,56995.0
2018-04-13 11:35:00,25.26,25.27,25.23,25.24,26264.0,16.6093,16.6158,16.5895,16.5961,26264.0
2018-04-13 11:40:00,25.24,25.27,25.23,25.26,45110.0,16.5961,16.6158,16.5895,16.6093,45110.0
2018-04-13 11:45:00,25.26,25.27,25.21,25.22,28947.0,16.6093,16.6158,16.5764,16.583,28947.0
2018-04-13 11:50:00,25.22,25.24,25.19,25.19,49400.0,16.583,16.5961,16.5632,16.5632,49400.0
2018-04-13 11:55:00,25.2,25.27,25.19,25.27,79953.0,16.5698,16.6158,16.5632,16.6158,79953.0
2018-04-13 12:00:00,25.27,25.29,25.24,25.25,26194.0,16.6158,16.629,16.5961,16.6027,26194.0
2018-04-13 12:05:00,25.26,25.27,25.22,25.24,36936.0,16.6093,16.6158,16.583,16.5961,36936.0
2018-04-13 12:10:00,25.24,25.24,25.21,25.22,39498.0,16.5961,16.5961,16.5764,16.583,39498.0
2018-04-13 12:15:00,25.23,25.24,25.21,25.23,31351.0,16.5895,16.5961,16.5764,16.5895,31351.0
2018-04-13 12:20:00,25.23,25.24,25.21,25.21,29067.0,16.5895,16.5961,16.5764,16.5764,29067.0
2018-04-13 12:25:00,25.22,25.22,25.18,25.2,35025.0,16.583,16.583,16.5567,16.5698,35025.0
2018-04-13 12:30:00,25.19,25.2,25.14,25.15,47849.0,16.5632,16.5698,16.5304,16.5369,47849.0
2018-04-13 12:35:00,25.15,25.17,25.13,25.16,32027.0,16.5369,16.5501,16.5238,16.5435,32027.0
2018-04-13 12:40:00,25.16,25.17,25.14,25.15,21377.0,16.5435,16.5501,16.5304,16.5369,21377.0
2018-04-13 12:45:00,25.16,25.16,25.13,25.14,23330.0,16.5435,16.5435,16.5238,16.5304,23330.0
2018-04-13 12:50:00,25.15,25.16,25.12,25.13,34725.0,16.5369,16.5435,16.5172,16.5238,34725.0
2018-04-13 12:55:00,25.13,25.13,25.11,25.12,31322.0,16.5238,16.5238,16.5106,16.5172,31322.0
2018-04-13 13:00:00,25.12,25.14,25.11,25.14,25321.0,16.5172,16.5304,16.5106,16.5304,25321.0
2018-04-13 13:05:00,25.13,25.16,25.12,25.14,38669.0,16.5238,16.5435,16.5172,16.5304,38669.0
2018-04-13 13:10:00,25.14,25.15,25.13,25.15,23452.0,16.5304,16.5369,16.5238,16.5369,23452.0
2018-04-13 13:15:00,25.14,25.15,25.14,25.14,26768.0,16.5304,16.5369,16.5304,16.5304,26768.0
2018-04-13 13:20:00,25.15,25.17,25.14,25.17,29847.0,16.5369,16.5501,16.5304,16.5501,29847.0
2018-04-13 13:25:00,25.17,25.21,25.17,25.21,43732.0,16.5501,16.5764,16.5501,16.5764,43732.0
2018-04-13 13:30:00,25.21,25.21,25.17,25.18,21455.0,16.5764,16.5764,16.5501,16.5567,21455.0
2018-04-13 13:35:00,25.17,25.18,25.16,25.18,24322.0,16.5501,16.5567,16.5435,16.5567,24322.0
2018-04-13 13:40:00,25.18,25.19,25.15,25.16,39224.0,16.5567,16.5632,16.5369,16.5435,39224.0
2018-04-13 13:45:00,25.17,25.18,25.12,25.13,33194.0,16.5501,16.5567,16.5172,16.5238,33194.0
2018-04-13 13:50:00,25.13,25.13,25.09,25.1,53092.0,16.5238,16.5238,16.4975,16.5041,53092.0
2018-04-13 13:55:00,25.1,25.12,25.1,25.12,20259.0,16.5041,16.5172,16.5041,16.5172,20259.0
2018-04-13 14:00:00,25.12,25.12,25.1,25.1,17443.0,16.5172,16.5172,16.5041,16.5041,17443.0
2018-04-13 14:05:00,25.1,25.12,25.09,25.11,28677.0,16.5041,16.5172,16.4975,16.5106,28677.0
2018-04-13 14:10:00,25.11,25.12,25.1,25.1,18782.0,16.5106,16.5172,16.5041,16.5041,18782.0
2018-04-13 14:15:00,25.11,25.11,25.07,25.08,35139.0,16.5106,16.5106,16.4843,16.4909,35139.0
2018-04-13 14:20:00,25.08,25.09,25.06,25.08,54240.0,16.4909,16.4975,16.4778,16.4909,54240.0
2018-04-13 14:25:00,25.08,25.08,25.07,25.08,27561.0,16.4909,16.4909,16.4843,16.4909,27561.0
2018-04-13 14:30:00,25.07,25.11,25.05,25.1,71888.0,16.4843,16.5106,16.4712,16.5041,71888.0
2018-04-13 14:35:00,25.1,25.11,25.06,25.07,36816.0,16.5041,16.5106,16.4778,16.4843,36816.0
2018-04-13 14:40:00,25.07,25.07,25.05,25.05,38864.0,16.4843,16.4843,16.4712,16.4712,38864.0
2018-04-13 14:45:00,25.05,25.08,25.05,25.05,43720.0,16.4712,16.4909,16.4712,16.4712,43720.0
2018-04-13 14:50:00,25.06,25.06,25.04,25.05,27609.0,16.4778,16.4778,16.4646,16.4712,27609.0
2018-04-13 14:55:00,25.05,25.07,25.03,25.05,46708.0,16.4712,16.4843,16.458,16.4712,46708.0
2018-04-13 15:00:00,25.06,25.06,25.02,25.03,75158.0,16.4778,16.4778,16.4515,16.458,75158.0
2018-04-13 15:05:00,25.02,25.04,25.0,25.03,50593.0,16.4515,16.4646,16.4383,16.458,50593.0
2018-04-13 15:10:00,25.03,25.04,25.02,25.02,27262.0,16.458,16.4646,16.4515,16.4515,27262.0
2018-04-13 15:15:00,25.02,25.03,24.99,25.01,132124.0,16.4515,16.458,16.4317,16.4449,132124.0
2018-04-13 15:20:00,25.01,25.04,25.01,25.03,68426.0,16.4449,16.4646,16.4449,16.458,68426.0
2018-04-13 15:25:00,25.03,25.05,25.01,25.02,51062.0,16.458,16.4712,16.4449,16.4515,51062.0
2018-04-13 15:30:00,25.02,25.03,25.0,25.02,62893.0,16.4515,16.458,16.4383,16.4515,62893.0
2018-04-13 15:35:00,25.01,25.03,25.0,25.03,79301.0,16.4449,16.458,16.4383,16.458,79301.0
2018-04-13 15:40:00,25.03,25.06,25.02,25.04,101418.0,16.458,16.4778,16.4515,16.4646,101418.0
2018-04-13 15:45:00,25.05,25.06,25.04,25.05,109135.0,16.4712,16.4778,16.4646,16.4712,109135.0
2018-04-13 15:50:00,25.05,25.11,25.05,25.11,357742.0,16.4712,16.5106,16.4712,16.5106,357742.0
2018-04-13 15:55:00,25.11,25.19,25.09,25.16,868014.0,16.5106,16.5632,16.4975,16.5435,868014.0
2018-04-16 09:30:00,25.22,25.27,25.07,25.07,68199.0,16.583,16.6158,16.4843,16.4843,68199.0
2018-04-16 09:35:00,25.07,25.12,24.99,25.08,57570.0,16.4843,16.5172,16.4317,16.4909,57570.0
2018-04-16 09:40:00,25.07,25.15,25.06,25.14,81552.0,16.4843,16.5369,16.4778,16.5304,81552.0
2018-04-16 09:45:00,25.14,25.23,25.12,25.21,41543.0,16.5304,16.5895,16.5172,16.5764,41543.0
2018-04-16 09:50:00,25.21,25.32,25.21,25.3,65909.0,16.5764,16.6487,16.5764,16.6356,65909.0
2018-04-16 09:55:00,25.3,25.39,25.3,25.37,67772.0,16.6356,16.6948,16.6356,16.6816,67772.0
2018-04-16 10:00:00,25.37,25.4,25.37,25.4,56070.0,16.6816,16.7013,16.6816,16.7013,56070.0
2018-04-16 10:05:00,25.4,25.4,25.3,25.33,120245.0,16.7013,16.7013,16.6356,16.6553,120245.0
2018-04-16 10:10:00,25.33,25.4,25.33,25.39,67607.0,16.6553,16.7013,16.6553,16.6948,67607.0
2018-04-16 10:15:00,25.4,25.44,25.38,25.44,132361.0,16.7013,16.7276,16.6882,16.7276,132361.0
2018-04-16 10:20:00,25.43,25.45,25.41,25.43,42798.0,16.7211,16.7342,16.7079,16.7211,42798.0
2018-04-16 10:25:00,25.44,25.52,25.43,25.52,59290.0,16.7276,16.7802,16.7211,16.7802,59290.0
2018-04-16 10:30:00,25.52,25.61,25.45,25.54,198340.0,16.7802,16.8394,16.7342,16.7934,198340.0
2018-04-16 10:35:00,25.54,25.54,25.47,25.48,57410.0,16.7934,16.7934,16.7474,16.7539,57410.0
2018-04-16 10:40:00,25.48,25.49,25.47,25.48,53932.0,16.7539,16.7605,16.7474,16.7539,53932.0
2018-04-16 10:45:00,25.47,25.52,25.47,25.5,88540.0,16.7474,16.7802,16.7474,16.7671,88540.0
2018-04-16 10:50:00,25.5,25.5,25.4,25.41,156820.0,16.7671,16.7671,16.7013,16.7079,156820.0
2018-04-16 10:55:00,25.4,25.42,25.35,25.39,165544.0,16.7013,16.7145,16.6685,16.6948,165544.0
2018-04-16 11:00:00,25.4,25.41,25.34,25.34,81424.0,16.7013,16.7079,16.6619,16.6619,81424.0
2018-04-16 11:05:00,25.35,25.46,25.34,25.45,50161.0,16.6685,16.7408,16.6619,16.7342,50161.0
2018-04-16 11:10:00,25.45,25.46,25.37,25.41,44300.0,16.7342,16.7408,16.6816,16.7079,44300.0
2018-04-16 11:15:00,25.41,25.49,25.39,25.45,54009.0,16.7079,16.7605,16.6948,16.7342,54009.0
2018-04-16 11:20:00,25.45,25.5,25.41,25.5,40875.0,16.7342,16.7671,16.7079,16.7671,40875.0
2018-04-16 11:25:00,25.5,25.53,25.45,25.47,45513.0,16.7671,16.7868,16.7342,16.7474,45513.0
2018-04-16 11:30:00,25.47,25.5,25.45,25.46,38502.0,16.7474,16.7671,16.7342,16.7408,38502.0
2018-04-16 11:35:00,25.46,25.49,25.44,25.48,50661.0,16.7408,16.7605,16.7276,16.7539,50661.0
2018-04-16 11:40:00,25.48,25.49,25.45,25.46,28895.0,16.7539,16.7605,16.7342,16.7408,28895.0
2018-04-16 11:45:00,25.46,25.48,25.45,25.46,35497.0,16.7408,16.7539,16.7342,16.7408,35497.0
2018-04-16 11:50:00,25.46,25.46,25.41,25.42,72675.0,16.7408,16.7408,16.7079,16.7145,72675.0
2018-04-16 11:55:00,25.42,25.46,25.41,25.43,78274.0,16.7145,16.7408,16.7079,16.7211,78274.0
2018-04-16 12:00:00,25.43,25.48,25.42,25.48,35515.0,16.7211,16.7539,16.7145,16.7539,35515.0
2018-04-16 12:05:00,25.49,25.5,25.45,25.46,32164.0,16.7605,16.7671,16.7342,16.7408,32164.0
2018-04-16 12:10:00,25.46,25.5,25.45,25.46,47638.0,16.7408,16.7671,16.7342,16.7408,47638.0
2018-04-16 12:15:00,25.46,25.49,25.46,25.48,30474.0,16.7408,16.7605,16.7408,16.7539,30474.0
2018-04-16 12:20:00,25.48,25.49,25.45,25.46,36079.0,16.7539,16.7605,16.7342,16.7408,36079.0
2018-04-16 12:25:00,25.46,25.52,25.45,25.5,77518.0,16.7408,16.7802,16.7342,16.7671,77518.0
2018-04-16 12:30:00,25.51,25.62,25.51,25.61,261358.0,16.7737,16.846,16.7737,16.8394,261358.0
2018-04-16 12:35:00,25.61,25.64,25.57,25.61,480768.0,16.8394,16.8591,16.8131,16.8394,480768.0
2018-04-16 12:40:00,25.6,25.69,25.6,25.66,217713.0,16.8328,16.892,16.8328,16.8723,217713.0
2018-04-16 12:45:00,25.65,25.74,25.65,25.74,101523.0,16.8657,16.9249,16.8657,16.9249,101523.0
2018-04-16 12:50:00,25.74,25.78,25.69,25.7,128072.0,16.9249,16.9512,16.892,16.8986,128072.0
2018-04-16 12:55:00,25.69,25.72,25.67,25.69,39322.0,16.892,16.9117,16.8789,16.892,39322.0
2018-04-16 13:00:00,25.69,25.7,25.65,25.67,100645.0,16.892,16.8986,16.8657,16.8789,100645.0
2018-04-16 13:05:00,25.67,25.68,25.63,25.66,49829.0,16.8789,16.8854,16.8526,16.8723,49829.0
2018-04-16 13:10:00,25.65,25.68,25.63,25.65,67485.0,16.8657,16.8854,16.8526,16.8657,67485.0
2018-04-16 13:15:00,25.65,25.71,25.64,25.71,113307.0,16.8657,16.9052,16.8591,16.9052,113307.0
2018-04-16 13:20:00,25.7,25.76,25.7,25.75,68199.0,16.8986,16.938,16.8986,16.9315,68199.0
2018-04-16 13:25:00,25.75,25.78,25.71,25.71,61905.0,16.9315,16.9512,16.9052,16.9052,61905.0
2018-04-16 13:30:00,25.71,25.76,25.69,25.75,69963.0,16.9052,16.938,16.892,16.9315,69963.0
2018-04-16 13:35:00,25.75,25.77,25.72,25.76,50085.0,16.9315,16.9446,16.9117,16.938,50085.0
2018-04-16 13:40:00,25.76,25.77,25.72,25.75,72369.0,16.938,16.9446,16.9117,16.9315,72369.0
2018-04-16 13:45:00,25.75,25.78,25.72,25.77,39279.0,16.9315,16.9512,16.9117,16.9446,39279.0
2018-04-16 13:50:00,25.76,25.77,25.7,25.71,40297.0,16.938,16.9446,16.8986,16.9052,40297.0
2018-04-16 13:55:00,25.71,25.75,25.71,25.75,27646.0,16.9052,16.9315,16.9052,16.9315,27646.0
2018-04-16 14:00:00,25.75,25.76,25.68,25.68,50636.0,16.9315,16.938,16.8854,16.8854,50636.0
2018-04-16 14:05:00,25.69,25.71,25.68,25.69,31382.0,16.892,16.9052,16.8854,16.892,31382.0
2018-04-16 14:10:00,25.68,25.7,25.67,25.68,44960.0,16.8854,16.8986,16.8789,16.8854,44960.0
2018-04-16 14:15:00,25.68,25.68,25.65,25.67,40804.0,16.8854,16.8854,16.8657,16.8789,40804.0
2018-04-16 14:20:00,25.67,25.68,25.66,25.68,36097.0,16.8789,16.8854,16.8723,16.8854,36097.0
2018-04-16 14:25:00,25.67,25.68,25.6,25.64,94425.0,16.8789,16.8854,16.8328,16.8591,94425.0
2018-04-16 14:30:00,25.65,25.66,25.61,25.64,58099.0,16.8657,16.8723,16.8394,16.8591,58099.0
2018-04-16 14:35:00,25.64,25.69,25.64,25.64,58330.0,16.8591,16.892,16.8591,16.8591,58330.0
2018-04-16 14:40:00,25.64,25.69,25.64,25.68,64877.0,16.8591,16.892,16.8591,16.8854,64877.0
2018-04-16 14:45:00,25.68,25.71,25.66,25.71,64935.0,16.8854,16.9052,16.8723,16.9052,64935.0
2018-04-16 14:50:00,25.71,25.72,25.65,25.67,96485.0,16.9052,16.9117,16.8657,16.8789,96485.0
2018-04-16 14:55:00,25.66,25.71,25.66,25.7,76942.0,16.8723,16.9052,16.8723,16.8986,76942.0
2018-04-16 15:00:00,25.7,25.72,25.68,25.69,114251.0,16.8986,16.9117,16.8854,16.892,114251.0
2018-04-16 15:05:00,25.69,25.7,25.68,25.69,58176.0,16.892,16.8986,16.8854,16.892,58176.0
2018-04-16 15:10:00,25.69,25.7,25.65,25.66,61828.0,16.892,16.8986,16.8657,16.8723,61828.0
2018-04-16 15:15:00,25.65,25.7,25.61,25.69,238341.0,16.8657,16.8986,16.8394,16.892,238341.0
2018-04-16 15:20:00,25.69,25.69,25.63,25.67,71951.0,16.892,16.892,16.8526,16.8789,71951.0
2018-04-16 15:25:00,25.67,25.71,25.65,25.69,105074.0,16.8789,16.9052,16.8657,16.892,105074.0
2018-04-16 15:30:00,25.69,25.71,25.66,25.69,86104.0,16.892,16.9052,16.8723,16.892,86104.0
2018-04-16 15:35:00,25.69,25.71,25.68,25.69,143147.0,16.892,16.9052,16.8854,16.892,143147.0
2018-04-16 15:40:00,25.69,25.7,25.66,25.69,112112.0,16.892,16.8986,16.8723,16.892,112112.0
2018-04-16 15:45:00,25.68,25.68,25.6,25.63,179519.0,16.8854,16.8854,16.8328,16.8526,179519.0
2018-04-16 15:50:00,25.63,25.64,25.58,25.6,231069.0,16.8526,16.8591,16.8197,16.8328,231069.0
2018-04-16 15:55:00,25.6,25.61,25.58,25.6,344799.0,16.8328,16.8394,16.8197,16.8328,344799.0
2018-04-17 09:30:00,25.64,25.74,25.61,25.61,123243.0,16.8591,16.9249,16.8394,16.8394,123243.0
2018-04-17 09:35:00,25.6,25.77,25.54,25.68,98802.0,16.8328,16.9446,16.7934,16.8854,98802.0
2018-04-17 09:40:00,25.7,25.71,25.62,25.64,60812.0,16.8986,16.9052,16.846,16.8591,60812.0
2018-04-17 09:45:00,25.65,25.67,25.56,25.63,69429.0,16.8657,16.8789,16.8065,16.8526,69429.0
2018-04-17 09:50:00,25.63,25.64,25.55,25.6,55285.0,16.8526,16.8591,16.8,16.8328,55285.0
2018-04-17 09:55:00,25.59,25.63,25.58,25.61,41115.0,16.8263,16.8526,16.8197,16.8394,41115.0
2018-04-17 10:00:00,25.62,25.64,25.6,25.63,65045.0,16.846,16.8591,16.8328,16.8526,65045.0
2018-04-17 10:05:00,25.64,25.64,25.55,25.55,86654.0,16.8591,16.8591,16.8,16.8,86654.0
2018-04-17 10:10:00,25.56,25.66,25.55,25.64,68879.0,16.8065,16.8723,16.8,16.8591,68879.0
2018-04-17 10:15:00,25.64,25.67,25.62,25.64,54775.0,16.8591,16.8789,16.846,16.8591,54775.0
2018-04-17 10:20:00,25.63,25.75,25.63,25.7,111762.0,16.8526,16.9315,16.8526,16.8986,111762.0
2018-04-17 10:25:00,25.69,25.78,25.69,25.75,78653.0,16.892,16.9512,16.892,16.9315,78653.0
2018-04-17 10:30:00,25.75,25.77,25.71,25.71,68281.0,16.9315,16.9446,16.9052,16.9052,68281.0
2018-04-17 10:35:00,25.71,25.78,25.71,25.77,80654.0,16.9052,16.9512,16.9052,16.9446,80654.0
2018-04-17 10:40:00,25.76,25.79,25.73,25.79,68691.0,16.938,16.9578,16.9183,16.9578,68691.0
2018-04-17 10:45:00,25.8,25.8,25.76,25.76,49821.0,16.9643,16.9643,16.938,16.938,49821.0
2018-04-17 10:50:00,25.75,25.76,25.71,25.75,50348.0,16.9315,16.938,16.9052,16.9315,50348.0
2018-04-17 10:55:00,25.76,25.79,25.75,25.78,25320.0,16.938,16.9578,16.9315,16.9512,25320.0
2018-04-17 11:00:00,25.78,25.81,25.76,25.79,80117.0,16.9512,16.9709,16.938,16.9578,80117.0
2018-04-17 11:05:00,25.79,25.82,25.78,25.78,93948.0,16.9578,16.9775,16.9512,16.9512,93948.0
2018-04-17 11:10:00,25.79,25.83,25.78,25.8,56576.0,16.9578,16.9841,16.9512,16.9643,56576.0
2018-04-17 11:15:00,25.79,25.81,25.75,25.76,38253.0,16.9578,16.9709,16.9315,16.938,38253.0
2018-04-17 11:20:00,25.77,25.81,25.75,25.8,54913.0,16.9446,16.9709,16.9315,16.9643,54913.0
2018-04-17 11:25:00,25.8,25.8,25.74,25.74,31288.0,16.9643,16.9643,16.9249,16.9249,31288.0
2018-04-17 11:30:00,25.75,25.77,25.74,25.76,24585.0,16.9315,16.9446,16.9249,16.938,24585.0
2018-04-17 11:35:00,25.75,25.76,25.69,25.71,63484.0,16.9315,16.938,16.892,16.9052,63484.0
2018-04-17 11:40:00,25.71,25.72,25.69,25.69,19780.0,16.9052,16.9117,16.892,16.892,19780.0
2018-04-17 11:45:00,25.69,25.73,25.68,25.72,124015.0,16.892,16.9183,16.8854,16.9117,124015.0
2018-04-17 11:50:00,25.71,25.74,25.71,25.73,95672.0,16.9052,16.9249,16.9052,16.9183,95672.0
2018-04-17 11:55:00,25.73,25.74,25.69,25.74,41959.0,16.9183,16.9249,16.892,16.9249,41959.0
2018-04-17 12:00:00,25.74,25.75,25.71,25.74,209350.0,16.9249,16.9315,16.9052,16.9249,209350.0
2018-04-17 12:05:00,25.74,25.82,25.71,25.74,125991.0,16.9249,16.9775,16.9052,16.9249,125991.0
2018-04-17 12:10:00,25.74,25.76,25.72,25.76,61730.0,16.9249,16.938,16.9117,16.938,61730.0
2018-04-17 12:15:00,25.76,25.77,25.73,25.74,24972.0,16.938,16.9446,16.9183,16.9249,24972.0
2018-04-17 12:20:00,25.74,25.8,25.73,25.8,107541.0,16.9249,16.9643,16.9183,16.9643,107541.0
2018-04-17 12:25:00,25.79,25.8,25.75,25.75,27526.0,16.9578,16.9643,16.9315,16.9315,27526.0
2018-04-17 12:30:00,25.75,25.77,25.75,25.76,31127.0,16.9315,16.9446,16.9315,16.938,31127.0
2018-04-17 12:35:00,25.76,25.76,25.74,25.75,135354.0,16.938,16.938,16.9249,16.9315,135354.0
2018-04-17 12:40:00,25.74,25.75,25.73,25.73,11850.0,16.9249,16.9315,16.9183,16.9183,11850.0
2018-04-17 12:45:00,25.73,25.75,25.71,25.73,23433.0,16.9183,16.9315,16.9052,16.9183,23433.0
2018-04-17 12:50:00,25.73,25.75,25.72,25.73,17861.0,16.9183,16.9315,16.9117,16.9183,17861.0
2018-04-17 12:55:00,25.74,25.75,25.72,25.74,12334.0,16.9249,16.9315,16.9117,16.9249,12334.0
2018-04-17 13:00:00,25.73,25.77,25.73,25.77,28070.0,16.9183,16.9446,16.9183,16.9446,28070.0
2018-04-17 13:05:00,25.77,25.8,25.77,25.79,13884.0,16.9446,16.9643,16.9446,16.9578,13884.0
2018-04-17 13:10:00,25.8,25.81,25.75,25.77,43915.0,16.9643,16.9709,16.9315,16.9446,43915.0
2018-04-17 13:15:00,25.76,25.78,25.74,25.74,19671.0,16.938,16.9512,16.9249,16.9249,19671.0
2018-04-17 13:20:00,25.75,25.75,25.71,25.75,22661.0,16.9315,16.9315,16.9052,16.9315,22661.0
2018-04-17 13:25:00,25.75,25.75,25.73,25.75,15260.0,16.9315,16.9315,16.9183,16.9315,15260.0
2018-04-17 13:30:00,25.74,25.75,25.73,25.75,18414.0,16.9249,16.9315,16.9183,16.9315,18414.0
2018-04-17 13:35:00,25.74,25.77,25.73,25.74,35527.0,16.9249,16.9446,16.9183,16.9249,35527.0
2018-04-17 13:40:00,25.74,25.74,25.73,25.74,10458.0,16.9249,16.9249,16.9183,16.9249,10458.0
2018-04-17 13:45:00,25.73,25.74,25.71,25.71,21537.0,16.9183,16.9249,16.9052,16.9052,21537.0
2018-04-17 13:50:00,25.71,25.72,25.68,25.7,28266.0,16.9052,16.9117,16.8854,16.8986,28266.0
2018-04-17 13:55:00,25.7,25.72,25.69,25.71,19586.0,16.8986,16.9117,16.892,16.9052,19586.0
2018-04-17 14:00:00,25.71,25.76,25.71,25.75,40538.0,16.9052,16.938,16.9052,16.9315,40538.0
2018-04-17 14:05:00,25.76,25.76,25.74,25.74,19662.0,16.938,16.938,16.9249,16.9249,19662.0
2018-04-17 14:10:00,25.74,25.76,25.73,25.73,26069.0,16.9249,16.938,16.9183,16.9183,26069.0
2018-04-17 14:15:00,25.74,25.78,25.73,25.77,61937.0,16.9249,16.9512,16.9183,16.9446,61937.0
2018-04-17 14:20:00,25.78,25.78,25.75,25.76,48500.0,16.9512,16.9512,16.9315,16.938,48500.0
2018-04-17 14:25:00,25.76,25.78,25.74,25.76,38880.0,16.938,16.9512,16.9249,16.938,38880.0
2018-04-17 14:30:00,25.76,25.78,25.76,25.77,30166.0,16.938,16.9512,16.938,16.9446,30166.0
2018-04-17 14:35:00,25.77,25.77,25.74,25.74,31335.0,16.9446,16.9446,16.9249,16.9249,31335.0
2018-04-17 14:40:00,25.75,25.77,25.74,25.76,120005.0,16.9315,16.9446,16.9249,16.938,120005.0
2018-04-17 14:45:00,25.75,25.76,25.74,25.74,50334.0,16.9315,16.938,16.9249,16.9249,50334.0
2018-04-17 14:50:00,25.75,25.75,25.72,25.72,23802.0,16.9315,16.9315,16.9117,16.9117,23802.0
2018-04-17 14:55:00,25.73,25.77,25.72,25.76,58836.0,16.9183,16.9446,16.9117,16.938,58836.0
2018-04-17 15:00:00,25.76,25.78,25.74,25.77,76589.0,16.938,16.9512,16.9249,16.9446,76589.0
2018-04-17 15:05:00,25.76,25.83,25.76,25.81,54260.0,16.938,16.9841,16.938,16.9709,54260.0
2018-04-17 15:10:00,25.81,25.82,25.78,25.79,45382.0,16.9709,16.9775,16.9512,16.9578,45382.0
2018-04-17 15:15:00,25.78,25.83,25.78,25.83,37930.0,16.9512,16.9841,16.9512,16.9841,37930.0
2018-04-17 15:20:00,25.83,25.85,25.79,25.8,44891.0,16.9841,16.9972,16.9578,16.9643,44891.0
2018-04-17 15:25:00,25.79,25.83,25.79,25.8,35311.0,16.9578,16.9841,16.9578,16.9643,35311.0
2018-04-17 15:30:00,25.8,25.81,25.79,25.8,46106.0,16.9643,16.9709,16.9578,16.9643,46106.0
2018-04-17 15:35:00,25.81,25.83,25.77,25.79,66916.0,16.9709,16.9841,16.9446,16.9578,66916.0
2018-04-17 15:40:00,25.79,25.81,25.74,25.81,159171.0,16.9578,16.9709,16.9249,16.9709,159171.0
2018-04-17 15:45:00,25.8,25.81,25.78,25.79,90465.0,16.9643,16.9709,16.9512,16.9578,90465.0
2018-04-17 15:50:00,25.79,25.8,25.72,25.73,104682.0,16.9578,16.9643,16.9117,16.9183,104682.0
2018-04-17 15:55:00,25.73,25.77,25.73,25.73,451218.0,16.9183,16.9446,16.9183,16.9183,451218.0
2018-04-18 09:30:00,25.95,26.03,25.95,26.0,97474.0,17.063,17.1156,17.063,17.0958,97474.0
2018-04-18 09:35:00,26.02,26.17,25.93,25.94,87115.0,17.109,17.2076,17.0498,17.0564,87115.0
2018-04-18 09:40:00,25.95,26.0,25.92,26.0,55692.0,17.063,17.0958,17.0432,17.0958,55692.0
2018-04-18 09:45:00,26.01,26.04,25.94,25.98,47311.0,17.1024,17.1221,17.0564,17.0827,47311.0
2018-04-18 09:50:00,25.98,26.03,25.97,25.98,49584.0,17.0827,17.1156,17.0761,17.0827,49584.0
2018-04-18 09:55:00,25.98,26.03,25.98,26.01,58625.0,17.0827,17.1156,17.0827,17.1024,58625.0
2018-04-18 10:00:00,26.01,26.01,25.93,25.96,74923.0,17.1024,17.1024,17.0498,17.0695,74923.0
2018-04-18 10:05:00,25.96,25.96,25.88,25.92,66003.0,17.0695,17.0695,17.0169,17.0432,66003.0
2018-04-18 10:10:00,25.92,25.92,25.85,25.85,43615.0,17.0432,17.0432,16.9972,16.9972,43615.0
2018-04-18 10:15:00,25.85,25.88,25.82,25.84,58237.0,16.9972,17.0169,16.9775,16.9906,58237.0
2018-04-18 10:20:00,25.84,25.86,25.81,25.84,61300.0,16.9906,17.0038,16.9709,16.9906,61300.0
2018-04-18 10:25:00,25.85,25.94,25.81,25.91,165752.0,16.9972,17.0564,16.9709,17.0367,165752.0
2018-04-18 10:30:00,25.91,25.97,25.9,25.94,92195.0,17.0367,17.0761,17.0301,17.0564,92195.0
2018-04-18 10:35:00,25.94,25.96,25.9,25.91,49519.0,17.0564,17.0695,17.0301,17.0367,49519.0
2018-04-18 10:40:00,25.91,25.93,25.87,25.89,43898.0,17.0367,17.0498,17.0104,17.0235,43898.0
2018-04-18 10:45:00,25.89,25.93,25.88,25.92,48499.0,17.0235,17.0498,17.0169,17.0432,48499.0
2018-04-18 10:50:00,25.92,25.93,25.85,25.86,50539.0,17.0432,17.0498,16.9972,17.0038,50539.0
2018-04-18 10:55:00,25.86,25.9,25.84,25.89,32848.0,17.0038,17.0301,16.9906,17.0235,32848.0
2018-04-18 11:00:00,25.89,25.91,25.85,25.89,65580.0,17.0235,17.0367,16.9972,17.0235,65580.0
2018-04-18 11:05:00,25.89,25.9,25.85,25.86,41624.0,17.0235,17.0301,16.9972,17.0038,41624.0
2018-04-18 11:10:00,25.87,25.87,25.81,25.81,46287.0,17.0104,17.0104,16.9709,16.9709,46287.0
2018-04-18 11:15:00,25.82,25.84,25.77,25.77,42732.0,16.9775,16.9906,16.9446,16.9446,42732.0
2018-04-18 11:20:00,25.78,25.81,25.77,25.8,71087.0,16.9512,16.9709,16.9446,16.9643,71087.0
2018-04-18 11:25:00,25.81,25.84,25.79,25.8,64104.0,16.9709,16.9906,16.9578,16.9643,64104.0
2018-04-18 11:30:00,25.8,25.82,25.76,25.8,43907.0,16.9643,16.9775,16.938,16.9643,43907.0
2018-04-18 11:35:00,25.81,25.82,25.78,25.8,35639.0,16.9709,16.9775,16.9512,16.9643,35639.0
2018-04-18 11:40:00,25.8,25.81,25.76,25.76,41110.0,16.9643,16.9709,16.938,16.938,41110.0
2018-04-18 11:45:00,25.76,25.81,25.76,25.81,26598.0,16.938,16.9709,16.938,16.9709,26598.0
2018-04-18 11:50:00,25.82,25.88,25.81,25.87,19882.0,16.9775,17.0169,16.9709,17.0104,19882.0
2018-04-18 11:55:00,25.87,25.88,25.84,25.84,35365.0,17.0104,17.0169,16.9906,16.9906,35365.0
2018-04-18 12:00:00,25.85,25.88,25.83,25.84,49879.0,16.9972,17.0169,16.9841,16.9906,49879.0
2018-04-18 12:05:00,25.83,25.85,25.83,25.84,17872.0,16.9841,16.9972,16.9841,16.9906,17872.0
2018-04-18 12:10:00,25.85,25.89,25.84,25.87,34470.0,16.9972,17.0235,16.9906,17.0104,34470.0
2018-04-18 12:15:00,25.87,25.88,25.85,25.87,18409.0,17.0104,17.0169,16.9972,17.0104,18409.0
2018-04-18 12:20:00,25.87,25.87,25.81,25.83,27265.0,17.0104,17.0104,16.9709,16.9841,27265.0
2018-04-18 12:25:00,25.83,25.84,25.82,25.83,7367.0,16.9841,16.9906,16.9775,16.9841,7367.0
2018-04-18 12:30:00,25.83,25.88,25.83,25.84,50302.0,16.9841,17.0169,16.9841,16.9906,50302.0
2018-04-18 12:35:00,25.83,25.84,25.8,25.81,22212.0,16.9841,16.9906,16.9643,16.9709,22212.0
2018-04-18 12:40:00,25.82,25.84,25.8,25.84,21785.0,16.9775,16.9906,16.9643,16.9906,21785.0
2018-04-18 12:45:00,25.83,25.84,25.8,25.82,13544.0,16.9841,16.9906,16.9643,16.9775,13544.0
2018-04-18 12:50:00,25.82,25.84,25.81,25.84,16746.0,16.9775,16.9906,16.9709,16.9906,16746.0
2018-04-18 12:55:00,25.84,25.85,25.82,25.82,40565.0,16.9906,16.9972,16.9775,16.9775,40565.0
2018-04-18 13:00:00,25.82,25.86,25.8,25.85,77955.0,16.9775,17.0038,16.9643,16.9972,77955.0
2018-04-18 13:05:00,25.85,25.87,25.84,25.85,42386.0,16.9972,17.0104,16.9906,16.9972,42386.0
2018-04-18 13:10:00,25.85,25.88,25.84,25.87,20709.0,16.9972,17.0169,16.9906,17.0104,20709.0
2018-04-18 13:15:00,25.86,25.87,25.85,25.86,64578.0,17.0038,17.0104,16.9972,17.0038,64578.0
2018-04-18 13:20:00,25.86,25.87,25.83,25.83,93112.0,17.0038,17.0104,16.9841,16.9841,93112.0
2018-04-18 13:25:00,25.83,25.85,25.83,25.84,20390.0,16.9841,16.9972,16.9841,16.9906,20390.0
2018-04-18 13:30:00,25.85,25.88,25.84,25.88,32120.0,16.9972,17.0169,16.9906,17.0169,32120.0
2018-04-18 13:35:00,25.88,25.89,25.85,25.86,24283.0,17.0169,17.0235,16.9972,17.0038,24283.0
2018-04-18 13:40:00,25.86,25.86,25.82,25.83,16915.0,17.0038,17.0038,16.9775,16.9841,16915.0
2018-04-18 13:45:00,25.83,25.86,25.82,25.86,18487.0,16.9841,17.0038,16.9775,17.0038,18487.0
2018-04-18 13:50:00,25.86,25.86,25.82,25.85,24526.0,17.0038,17.0038,16.9775,16.9972,24526.0
2018-04-18 13:55:00,25.85,25.85,25.81,25.81,22481.0,16.9972,16.9972,16.9709,16.9709,22481.0
2018-04-18 14:00:00,25.81,25.84,25.8,25.82,22566.0,16.9709,16.9906,16.9643,16.9775,22566.0
2018-04-18 14:05:00,25.82,25.85,25.81,25.84,16247.0,16.9775,16.9972,16.9709,16.9906,16247.0
2018-04-18 14:10:00,25.84,25.85,25.83,25.84,14251.0,16.9906,16.9972,16.9841,16.9906,14251.0
2018-04-18 14:15:00,25.84,25.86,25.83,25.86,37010.0,16.9906,17.0038,16.9841,17.0038,37010.0
2018-04-18 14:20:00,25.86,25.86,25.81,25.83,35867.0,17.0038,17.0038,16.9709,16.9841,35867.0
2018-04-18 14:25:00,25.84,25.85,25.82,25.83,28337.0,16.9906,16.9972,16.9775,16.9841,28337.0
2018-04-18 14:30:00,25.83,25.84,25.81,25.84,41412.0,16.9841,16.9906,16.9709,16.9906,41412.0
2018-04-18 14:35:00,25.84,25.85,25.82,25.83,41442.0,16.9906,16.9972,16.9775,16.9841,41442.0
2018-04-18 14:40:00,25.83,25.89,25.83,25.86,88569.0,16.9841,17.0235,16.9841,17.0038,88569.0
2018-04-18 14:45:00,25.86,25.87,25.8,25.83,88544.0,17.0038,17.0104,16.9643,16.9841,88544.0
2018-04-18 14:50:00,25.84,25.85,25.81,25.84,47725.0,16.9906,16.9972,16.9709,16.9906,47725.0
2018-04-18 14:55:00,25.85,25.86,25.84,25.85,35703.0,16.9972,17.0038,16.9906,16.9972,35703.0
2018-04-18 15:00:00,25.85,25.92,25.84,25.92,41819.0,16.9972,17.0432,16.9906,17.0432,41819.0
2018-04-18 15:05:00,25.92,25.94,25.89,25.9,99315.0,17.0432,17.0564,17.0235,17.0301,99315.0
2018-04-18 15:10:00,25.9,25.93,25.9,25.9,69646.0,17.0301,17.0498,17.0301,17.0301,69646.0
2018-04-18 15:15:00,25.91,25.91,25.88,25.88,35116.0,17.0367,17.0367,17.0169,17.0169,35116.0
2018-04-18 15:20:00,25.89,25.9,25.86,25.87,47919.0,17.0235,17.0301,17.0038,17.0104,47919.0
2018-04-18 15:25:00,25.87,25.89,25.86,25.86,32086.0,17.0104,17.0235,17.0038,17.0038,32086.0
2018-04-18 15:30:00,25.86,25.87,25.81,25.83,68092.0,17.0038,17.0104,16.9709,16.9841,68092.0
2018-04-18 15:35:00,25.82,25.85,25.81,25.83,61374.0,16.9775,16.9972,16.9709,16.9841,61374.0
2018-04-18 15:40:00,25.84,25.84,25.79,25.8,45000.0,16.9906,16.9906,16.9578,16.9643,45000.0
2018-04-18 15:45:00,25.79,25.83,25.77,25.78,102329.0,16.9578,16.9841,16.9446,16.9512,102329.0
2018-04-18 15:50:00,25.78,25.79,25.76,25.77,73922.0,16.9512,16.9578,16.938,16.9446,73922.0
2018-04-18 15:55:00,25.77,25.79,25.74,25.76,282300.0,16.9446,16.9578,16.9249,16.938,282300.0
2018-04-19 09:30:00,25.87,25.95,25.79,25.82,63576.0,17.0104,17.063,16.9578,16.9775,63576.0
2018-04-19 09:35:00,25.82,25.83,25.73,25.79,72575.0,16.9775,16.9841,16.9183,16.9578,72575.0
2018-04-19 09:40:00,25.8,25.81,25.7,25.73,83443.0,16.9643,16.9709,16.8986,16.9183,83443.0
2018-04-19 09:45:00,25.74,25.81,25.72,25.74,66437.0,16.9249,16.9709,16.9117,16.9249,66437.0
2018-04-19 09:50:00,25.74,25.74,25.62,25.71,60885.0,16.9249,16.9249,16.846,16.9052,60885.0
2018-04-19 09:55:00,25.7,25.7,25.64,25.66,52848.0,16.8986,16.8986,16.8591,16.8723,52848.0
2018-04-19 10:00:00,25.66,25.74,25.65,25.68,105251.0,16.8723,16.9249,16.8657,16.8854,105251.0
2018-04-19 10:05:00,25.69,25.72,25.66,25.68,99962.0,16.892,16.9117,16.8723,16.8854,99962.0
2018-04-19 10:10:00,25.68,25.73,25.67,25.71,71785.0,16.8854,16.9183,16.8789,16.9052,71785.0
2018-04-19 10:15:00,25.72,25.75,25.68,25.72,178602.0,16.9117,16.9315,16.8854,16.9117,178602.0
2018-04-19 10:20:00,25.72,25.75,25.7,25.71,92703.0,16.9117,16.9315,16.8986,16.9052,92703.0
2018-04-19 10:25:00,25.71,25.75,25.7,25.74,100275.0,16.9052,16.9315,16.8986,16.9249,100275.0
2018-04-19 10:30:00,25.74,25.75,25.71,25.73,61957.0,16.9249,16.9315,16.9052,16.9183,61957.0
2018-04-19 10:35:00,25.74,25.76,25.7,25.73,145352.0,16.9249,16.938,16.8986,16.9183,145352.0
2018-04-19 10:40:00,25.73,25.76,25.71,25.73,89757.0,16.9183,16.938,16.9052,16.9183,89757.0
2018-04-19 10:45:00,25.73,25.75,25.73,25.73,50239.0,16.9183,16.9315,16.9183,16.9183,50239.0
2018-04-19 10:50:00,25.73,25.78,25.7,25.77,74207.0,16.9183,16.9512,16.8986,16.9446,74207.0
2018-04-19 10:55:00,25.77,25.81,25.74,25.8,36961.0,16.9446,16.9709,16.9249,16.9643,36961.0
2018-04-19 11:00:00,25.81,25.84,25.78,25.8,51196.0,16.9709,16.9906,16.9512,16.9643,51196.0
2018-04-19 11:05:00,25.8,25.82,25.78,25.79,34462.0,16.9643,16.9775,16.9512,16.9578,34462.0
2018-04-19 11:10:00,25.8,25.8,25.76,25.77,28846.0,16.9643,16.9643,16.938,16.9446,28846.0
2018-04-19 11:15:00,25.77,25.78,25.74,25.75,20229.0,16.9446,16.9512,16.9249,16.9315,20229.0
2018-04-19 11:20:00,25.75,25.8,25.73,25.79,32000.0,16.9315,16.9643,16.9183,16.9578,32000.0
2018-04-19 11:25:00,25.79,25.83,25.78,25.82,40326.0,16.9578,16.9841,16.9512,16.9775,40326.0
2018-04-19 11:30:00,25.82,25.83,25.77,25.77,44564.0,16.9775,16.9841,16.9446,16.9446,44564.0
2018-04-19 11:35:00,25.78,25.78,25.64,25.64,38281.0,16.9512,16.9512,16.8591,16.8591,38281.0
2018-04-19 11:40:00,25.64,25.68,25.62,25.68,29098.0,16.8591,16.8854,16.846,16.8854,29098.0
2018-04-19 11:45:00,25.68,25.7,25.64,25.66,26493.0,16.8854,16.8986,16.8591,16.8723,26493.0
2018-04-19 11:50:00,25.66,25.69,25.63,25.66,95659.0,16.8723,16.892,16.8526,16.8723,95659.0
2018-04-19 11:55:00,25.65,25.67,25.61,25.62,19541.0,16.8657,16.8789,16.8394,16.846,19541.0
2018-04-19 12:00:00,25.62,25.67,25.59,25.61,50509.0,16.846,16.8789,16.8263,16.8394,50509.0
2018-04-19 12:05:00,25.6,25.63,25.59,25.63,23494.0,16.8328,16.8526,16.8263,16.8526,23494.0
2018-04-19 12:10:00,25.62,25.65,25.61,25.62,24827.0,16.846,16.8657,16.8394,16.846,24827.0
2018-04-19 12:15:00,25.62,25.63,25.56,25.57,31801.0,16.846,16.8526,16.8065,16.8131,31801.0
2018-04-19 12:20:00,25.58,25.6,25.56,25.57,30068.0,16.8197,16.8328,16.8065,16.8131,30068.0
2018-04-19 12:25:00,25.56,25.57,25.49,25.51,62852.0,16.8065,16.8131,16.7605,16.7737,62852.0
2018-04-19 12:30:00,25.51,25.57,25.51,25.56,134294.0,16.7737,16.8131,16.7737,16.8065,134294.0
2018-04-19 12:35:00,25.57,25.62,25.56,25.61,62326.0,16.8131,16.846,16.8065,16.8394,62326.0
2018-04-19 12:40:00,25.61,25.65,25.61,25.64,25962.0,16.8394,16.8657,16.8394,16.8591,25962.0
2018-04-19 12:45:00,25.64,25.65,25.62,25.63,63250.0,16.8591,16.8657,16.846,16.8526,63250.0
2018-04-19 12:50:00,25.62,25.63,25.56,25.56,39180.0,16.846,16.8526,16.8065,16.8065,39180.0
2018-04-19 12:55:00,25.57,25.6,25.55,25.56,46830.0,16.8131,16.8328,16.8,16.8065,46830.0
2018-04-19 13:00:00,25.56,25.59,25.53,25.54,38291.0,16.8065,16.8263,16.7868,16.7934,38291.0
2018-04-19 13:05:00,25.54,25.55,25.52,25.54,22430.0,16.7934,16.8,16.7802,16.7934,22430.0
2018-04-19 13:10:00,25.53,25.54,25.51,25.52,20602.0,16.7868,16.7934,16.7737,16.7802,20602.0
2018-04-19 13:15:00,25.52,25.54,25.51,25.52,42481.0,16.7802,16.7934,16.7737,16.7802,42481.0
2018-04-19 13:20:00,25.51,25.52,25.47,25.49,32246.0,16.7737,16.7802,16.7474,16.7605,32246.0
2018-04-19 13:25:00,25.49,25.52,25.48,25.49,25316.0,16.7605,16.7802,16.7539,16.7605,25316.0
2018-04-19 13:30:00,25.49,25.52,25.47,25.52,18169.0,16.7605,16.7802,16.7474,16.7802,18169.0
2018-04-19 13:35:00,25.51,25.53,25.5,25.52,33959.0,16.7737,16.7868,16.7671,16.7802,33959.0
2018-04-19 13:40:00,25.52,25.52,25.48,25.52,17770.0,16.7802,16.7802,16.7539,16.7802,17770.0
2018-04-19 13:45:00,25.52,25.54,25.5,25.52,21982.0,16.7802,16.7934,16.7671,16.7802,21982.0
2018-04-19 13:50:00,25.53,25.58,25.53,25.57,32502.0,16.7868,16.8197,16.7868,16.8131,32502.0
2018-04-19 13:55:00,25.57,25.59,25.56,25.58,31875.0,16.8131,16.8263,16.8065,16.8197,31875.0
2018-04-19 14:00:00,25.57,25.58,25.5,25.51,50102.0,16.8131,16.8197,16.7671,16.7737,50102.0
2018-04-19 14:05:00,25.5,25.52,25.48,25.5,34589.0,16.7671,16.7802,16.7539,16.7671,34589.0
2018-04-19 14:10:00,25.5,25.53,25.49,25.51,28263.0,16.7671,16.7868,16.7605,16.7737,28263.0
2018-04-19 14:15:00,25.52,25.52,25.48,25.52,27824.0,16.7802,16.7802,16.7539,16.7802,27824.0
2018-04-19 14:20:00,25.52,25.56,25.5,25.52,34714.0,16.7802,16.8065,16.7671,16.7802,34714.0
2018-04-19 14:25:00,25.52,25.53,25.5,25.52,44878.0,16.7802,16.7868,16.7671,16.7802,44878.0
2018-04-19 14:30:00,25.52,25.53,25.51,25.52,30424.0,16.7802,16.7868,16.7737,16.7802,30424.0
2018-04-19 14:35:00,25.52,25.55,25.5,25.55,52134.0,16.7802,16.8,16.7671,16.8,52134.0
2018-04-19 14:40:00,25.53,25.58,25.52,25.56,35209.0,16.7868,16.8197,16.7802,16.8065,35209.0
2018-04-19 14:45:00,25.55,25.56,25.54,25.55,36130.0,16.8,16.8065,16.7934,16.8,36130.0
2018-04-19 14:50:00,25.55,25.56,25.53,25.55,41294.0,16.8,16.8065,16.7868,16.8,41294.0
2018-04-19 14:55:00,25.55,25.59,25.54,25.57,41167.0,16.8,16.8263,16.7934,16.8131,41167.0
2018-04-19 15:00:00,25.56,25.58,25.55,25.57,25115.0,16.8065,16.8197,16.8,16.8131,25115.0
2018-04-19 15:05:00,25.57,25.58,25.55,25.58,49814.0,16.8131,16.8197,16.8,16.8197,49814.0
2018-04-19 15:10:00,25.57,25.58,25.52,25.54,34790.0,16.8131,16.8197,16.7802,16.7934,34790.0
2018-04-19 15:15:00,25.54,25.56,25.52,25.55,49889.0,16.7934,16.8065,16.7802,16.8,49889.0
2018-04-19 15:20:00,25.55,25.55,25.51,25.54,56747.0,16.8,16.8,16.7737,16.7934,56747.0
2018-04-19 15:25:00,25.54,25.54,25.51,25.54,75501.0,16.7934,16.7934,16.7737,16.7934,75501.0
2018-04-19 15:30:00,25.54,25.57,25.51,25.57,78985.0,16.7934,16.8131,16.7737,16.8131,78985.0
2018-04-19 15:35:00,25.58,25.63,25.57,25.6,123066.0,16.8197,16.8526,16.8131,16.8328,123066.0
2018-04-19 15:40:00,25.6,25.61,25.58,25.59,62523.0,16.8328,16.8394,16.8197,16.8263,62523.0
2018-04-19 15:45:00,25.58,25.59,25.55,25.56,100710.0,16.8197,16.8263,16.8,16.8065,100710.0
2018-04-19 15:50:00,25.57,25.59,25.55,25.55,144729.0,16.8131,16.8263,16.8,16.8,144729.0
2018-04-19 15:55:00,25.55,25.57,25.53,25.55,217803.0,16.8,16.8131,16.7868,16.8,217803.0
2018-04-20 09:30:00,25.68,25.84,25.68,25.73,440011.0,16.8854,16.9906,16.8854,16.9183,440011.0
2018-04-20 09:35:00,25.73,25.84,25.66,25.67,62325.0,16.9183,16.9906,16.8723,16.8789,62325.0
2018-04-20 09:40:00,25.67,25.81,25.65,25.76,139782.0,16.8789,16.9709,16.8657,16.938,139782.0
2018-04-20 09:45:00,25.75,25.79,25.67,25.67,71349.0,16.9315,16.9578,16.8789,16.8789,71349.0
2018-04-20 09:50:00,25.68,25.79,25.65,25.66,74792.0,16.8854,16.9578,16.8657,16.8723,74792.0
2018-04-20 09:55:00,25.66,25.67,25.58,25.58,35671.0,16.8723,16.8789,16.8197,16.8197,35671.0
2018-04-20 10:00:00,25.57,25.63,25.55,25.62,83812.0,16.8131,16.8526,16.8,16.846,83812.0
2018-04-20 10:05:00,25.62,25.63,25.52,25.54,40433.0,16.846,16.8526,16.7802,16.7934,40433.0
2018-04-20 10:10:00,25.55,25.61,25.54,25.61,67102.0,16.8,16.8394,16.7934,16.8394,67102.0
2018-04-20 10:15:00,25.61,25.67,25.59,25.63,72519.0,16.8394,16.8789,16.8263,16.8526,72519.0
2018-04-20 10:20:00,25.62,25.67,25.62,25.63,49204.0,16.846,16.8789,16.846,16.8526,49204.0
2018-04-20 10:25:00,25.63,25.64,25.6,25.63,43571.0,16.8526,16.8591,16.8328,16.8526,43571.0
2018-04-20 10:30:00,25.64,25.67,25.61,25.66,70658.0,16.8591,16.8789,16.8394,16.8723,70658.0
2018-04-20 10:35:00,25.66,25.71,25.64,25.7,67166.0,16.8723,16.9052,16.8591,16.8986,67166.0
2018-04-20 10:40:00,25.71,25.75,25.69,25.7,37844.0,16.9052,16.9315,16.892,16.8986,37844.0
2018-04-20 10:45:00,25.7,25.73,25.67,25.67,53198.0,16.8986,16.9183,16.8789,16.8789,53198.0
2018-04-20 10:50:00,25.67,25.7,25.63,25.65,47181.0,16.8789,16.8986,16.8526,16.8657,47181.0
2018-04-20 10:55:00,25.65,25.69,25.65,25.67,46710.0,16.8657,16.892,16.8657,16.8789,46710.0
2018-04-20 11:00:00,25.68,25.68,25.65,25.66,36543.0,16.8854,16.8854,16.8657,16.8723,36543.0
2018-04-20 11:05:00,25.66,25.71,25.65,25.69,57760.0,16.8723,16.9052,16.8657,16.892,57760.0
2018-04-20 11:10:00,25.68,25.69,25.6,25.62,58431.0,16.8854,16.892,16.8328,16.846,58431.0
2018-04-20 11:15:00,25.62,25.65,25.6,25.64,21641.0,16.846,16.8657,16.8328,16.8591,21641.0
2018-04-20 11:20:00,25.65,25.67,25.64,25.64,20935.0,16.8657,16.8789,16.8591,16.8591,20935.0
2018-04-20 11:25:00,25.65,25.69,25.64,25.68,36593.0,16.8657,16.892,16.8591,16.8854,36593.0
2018-04-20 11:30:00,25.69,25.75,25.68,25.72,63642.0,16.892,16.9315,16.8854,16.9117,63642.0
2018-04-20 11:35:00,25.72,25.76,25.69,25.73,40154.0,16.9117,16.938,16.892,16.9183,40154.0
2018-04-20 11:40:00,25.73,25.76,25.72,25.74,28795.0,16.9183,16.938,16.9117,16.9249,28795.0
2018-04-20 11:45:00,25.75,25.78,25.71,25.76,70168.0,16.9315,16.9512,16.9052,16.938,70168.0
2018-04-20 11:50:00,25.76,25.77,25.7,25.73,84369.0,16.938,16.9446,16.8986,16.9183,84369.0
2018-04-20 11:55:00,25.72,25.72,25.69,25.69,41532.0,16.9117,16.9117,16.892,16.892,41532.0
2018-04-20 12:00:00,25.7,25.71,25.69,25.7,34144.0,16.8986,16.9052,16.892,16.8986,34144.0
2018-04-20 12:05:00,25.7,25.71,25.68,25.69,45887.0,16.8986,16.9052,16.8854,16.892,45887.0
2018-04-20 12:10:00,25.69,25.71,25.66,25.66,24529.0,16.892,16.9052,16.8723,16.8723,24529.0
2018-04-20 12:15:00,25.67,25.68,25.65,25.66,12499.0,16.8789,16.8854,16.8657,16.8723,12499.0
2018-04-20 12:20:00,25.66,25.67,25.61,25.63,24920.0,16.8723,16.8789,16.8394,16.8526,24920.0
2018-04-20 12:25:00,25.62,25.64,25.6,25.61,19818.0,16.846,16.8591,16.8328,16.8394,19818.0
2018-04-20 12:30:00,25.6,25.61,25.57,25.61,30158.0,16.8328,16.8394,16.8131,16.8394,30158.0
2018-04-20 12:35:00,25.61,25.63,25.56,25.57,37805.0,16.8394,16.8526,16.8065,16.8131,37805.0
2018-04-20 12:40:00,25.58,25.59,25.56,25.59,17228.0,16.8197,16.8263,16.8065,16.8263,17228.0
2018-04-20 12:45:00,25.58,25.59,25.55,25.56,18092.0,16.8197,16.8263,16.8,16.8065,18092.0
2018-04-20 12:50:00,25.56,25.61,25.56,25.6,31833.0,16.8065,16.8394,16.8065,16.8328,31833.0
2018-04-20 12:55:00,25.61,25.63,25.59,25.62,14662.0,16.8394,16.8526,16.8263,16.846,14662.0
2018-04-20 13:00:00,25.62,25.64,25.59,25.59,30512.0,16.846,16.8591,16.8263,16.8263,30512.0
2018-04-20 13:05:00,25.6,25.63,25.59,25.62,28503.0,16.8328,16.8526,16.8263,16.846,28503.0
2018-04-20 13:10:00,25.62,25.65,25.61,25.64,29506.0,16.846,16.8657,16.8394,16.8591,29506.0
2018-04-20 13:15:00,25.65,25.66,25.64,25.66,12460.0,16.8657,16.8723,16.8591,16.8723,12460.0
2018-04-20 13:20:00,25.66,25.68,25.64,25.64,34444.0,16.8723,16.8854,16.8591,16.8591,34444.0
2018-04-20 13:25:00,25.64,25.69,25.64,25.67,26955.0,16.8591,16.892,16.8591,16.8789,26955.0
2018-04-20 13:30:00,25.67,25.68,25.65,25.67,11124.0,16.8789,16.8854,16.8657,16.8789,11124.0
2018-04-20 13:35:00,25.67,25.71,25.66,25.71,13240.0,16.8789,16.9052,16.8723,16.9052,13240.0
2018-04-20 13:40:00,25.71,25.72,25.7,25.71,13448.0,16.9052,16.9117,16.8986,16.9052,13448.0
2018-04-20 13:45:00,25.71,25.72,25.68,25.69,21999.0,16.9052,16.9117,16.8854,16.892,21999.0
2018-04-20 13:50:00,25.69,25.72,25.68,25.72,32416.0,16.892,16.9117,16.8854,16.9117,32416.0
2018-04-20 13:55:00,25.71,25.71,25.66,25.66,31448.0,16.9052,16.9052,16.8723,16.8723,31448.0
2018-04-20 14:00:00,25.66,25.67,25.64,25.67,24237.0,16.8723,16.8789,16.8591,16.8789,24237.0
2018-04-20 14:05:00,25.67,25.68,25.62,25.65,43983.0,16.8789,16.8854,16.846,16.8657,43983.0
2018-04-20 14:10:00,25.64,25.65,25.62,25.62,36807.0,16.8591,16.8657,16.846,16.846,36807.0
2018-04-20 14:15:00,25.62,25.63,25.59,25.6,38532.0,16.846,16.8526,16.8263,16.8328,38532.0
2018-04-20 14:20:00,25.6,25.61,25.57,25.6,34736.0,16.8328,16.8394,16.8131,16.8328,34736.0
2018-04-20 14:25:00,25.59,25.6,25.54,25.57,89746.0,16.8263,16.8328,16.7934,16.8131,89746.0
2018-04-20 14:30:00,25.57,25.57,25.5,25.52,26258.0,16.8131,16.8131,16.7671,16.7802,26258.0
2018-04-20 14:35:00,25.52,25.54,25.51,25.54,26857.0,16.7802,16.7934,16.7737,16.7934,26857.0
2018-04-20 14:40:00,25.54,25.58,25.53,25.57,32897.0,16.7934,16.8197,16.7868,16.8131,32897.0
2018-04-20 14:45:00,25.56,25.58,25.55,25.57,30316.0,16.8065,16.8197,16.8,16.8131,30316.0
2018-04-20 14:50:00,25.57,25.57,25.54,25.56,31758.0,16.8131,16.8131,16.7934,16.8065,31758.0
2018-04-20 14:55:00,25.57,25.58,25.56,25.58,16525.0,16.8131,16.8197,16.8065,16.8197,16525.0
2018-04-20 15:00:00,25.58,25.58,25.53,25.54,43669.0,16.8197,16.8197,16.7868,16.7934,43669.0
2018-04-20 15:05:00,25.53,25.53,25.44,25.45,47101.0,16.7868,16.7868,16.7276,16.7342,47101.0
2018-04-20 15:10:00,25.45,25.48,25.44,25.46,44302.0,16.7342,16.7539,16.7276,16.7408,44302.0
2018-04-20 15:15:00,25.45,25.46,25.42,25.43,22145.0,16.7342,16.7408,16.7145,16.7211,22145.0
2018-04-20 15:20:00,25.43,25.47,25.42,25.46,53688.0,16.7211,16.7474,16.7145,16.7408,53688.0
2018-04-20 15:25:00,25.46,25.48,25.44,25.47,53943.0,16.7408,16.7539,16.7276,16.7474,53943.0
2018-04-20 15:30:00,25.48,25.48,25.45,25.46,39953.0,16.7539,16.7539,16.7342,16.7408,39953.0
2018-04-20 15:35:00,25.47,25.51,25.46,25.51,87075.0,16.7474,16.7737,16.7408,16.7737,87075.0
2018-04-20 15:40:00,25.51,25.52,25.49,25.51,115795.0,16.7737,16.7802,16.7605,16.7737,115795.0
2018-04-20 15:45:00,25.51,25.52,25.48,25.5,137705.0,16.7737,16.7802,16.7539,16.7671,137705.0
2018-04-20 15:50:00,25.5,25.51,25.43,25.46,180826.0,16.7671,16.7737,16.7211,16.7408,180826.0
2018-04-20 15:55:00,25.45,25.51,25.44,25.5,416693.0,16.7342,16.7737,16.7276,16.7671,416693.0
2018-04-23 09:30:00,25.51,25.57,25.44,25.56,93496.0,16.7737,16.8131,16.7276,16.8065,93496.0
2018-04-23 09:35:00,25.56,25.58,25.5,25.55,105488.0,16.8065,16.8197,16.7671,16.8,105488.0
2018-04-23 09:40:00,25.55,25.61,25.51,25.56,74468.0,16.8,16.8394,16.7737,16.8065,74468.0
2018-04-23 09:45:00,25.57,25.68,25.56,25.67,82297.0,16.8131,16.8854,16.8065,16.8789,82297.0
2018-04-23 09:50:00,25.68,25.7,25.63,25.65,81073.0,16.8854,16.8986,16.8526,16.8657,81073.0
2018-04-23 09:55:00,25.66,25.77,25.66,25.76,36474.0,16.8723,16.9446,16.8723,16.938,36474.0
2018-04-23 10:00:00,25.77,25.8,25.73,25.74,163454.0,16.9446,16.9643,16.9183,16.9249,163454.0
2018-04-23 10:05:00,25.74,25.74,25.68,25.71,50639.0,16.9249,16.9249,16.8854,16.9052,50639.0
2018-04-23 10:10:00,25.72,25.76,25.71,25.74,65495.0,16.9117,16.938,16.9052,16.9249,65495.0
2018-04-23 10:15:00,25.74,25.77,25.7,25.74,49268.0,16.9249,16.9446,16.8986,16.9249,49268.0
2018-04-23 10:20:00,25.75,25.79,25.73,25.77,49556.0,16.9315,16.9578,16.9183,16.9446,49556.0
2018-04-23 10:25:00,25.78,25.79,25.69,25.7,63098.0,16.9512,16.9578,16.892,16.8986,63098.0
2018-04-23 10:30:00,25.7,25.73,25.69,25.73,33125.0,16.8986,16.9183,16.892,16.9183,33125.0
2018-04-23 10:35:00,25.73,25.74,25.68,25.69,46698.0,16.9183,16.9249,16.8854,16.892,46698.0
2018-04-23 10:40:00,25.69,25.71,25.65,25.68,56487.0,16.892,16.9052,16.8657,16.8854,56487.0
2018-04-23 10:45:00,25.68,25.7,25.66,25.66,34149.0,16.8854,16.8986,16.8723,16.8723,34149.0
2018-04-23 10:50:00,25.67,25.71,25.66,25.7,35020.0,16.8789,16.9052,16.8723,16.8986,35020.0
2018-04-23 10:55:00,25.7,25.72,25.66,25.69,33505.0,16.8986,16.9117,16.8723,16.892,33505.0
2018-04-23 11:00:00,25.69,25.73,25.68,25.72,31029.0,16.892,16.9183,16.8854,16.9117,31029.0
2018-04-23 11:05:00,25.72,25.77,25.71,25.75,65903.0,16.9117,16.9446,16.9052,16.9315,65903.0
2018-04-23 11:10:00,25.75,25.8,25.73,25.78,75427.0,16.9315,16.9643,16.9183,16.9512,75427.0
2018-04-23 11:15:00,25.77,25.81,25.77,25.79,58509.0,16.9446,16.9709,16.9446,16.9578,58509.0
2018-04-23 11:20:00,25.79,25.8,25.76,25.8,38620.0,16.9578,16.9643,16.938,16.9643,38620.0
2018-04-23 11:25:00,25.79,25.81,25.76,25.78,32432.0,16.9578,16.9709,16.938,16.9512,32432.0
2018-04-23 11:30:00,25.79,25.79,25.74,25.76,41362.0,16.9578,16.9578,16.9249,16.938,41362.0
2018-04-23 11:35:00,25.76,25.79,25.73,25.76,44553.0,16.938,16.9578,16.9183,16.938,44553.0
2018-04-23 11:40:00,25.76,25.81,25.75,25.8,45583.0,16.938,16.9709,16.9315,16.9643,45583.0
2018-04-23 11:45:00,25.81,25.82,25.78,25.79,92727.0,16.9709,16.9775,16.9512,16.9578,92727.0
2018-04-23 11:50:00,25.78,25.79,25.72,25.77,68554.0,16.9512,16.9578,16.9117,16.9446,68554.0
2018-04-23 11:55:00,25.77,25.79,25.74,25.79,38850.0,16.9446,16.9578,16.9249,16.9578,38850.0
2018-04-23 12:00:00,25.8,25.83,25.78,25.83,74409.0,16.9643,16.9841,16.9512,16.9841,74409.0
2018-04-23 12:05:00,25.83,25.87,25.76,25.76,62170.0,16.9841,17.0104,16.938,16.938,62170.0
2018-04-23 12:10:00,25.76,25.77,25.73,25.76,45015.0,16.938,16.9446,16.9183,16.938,45015.0
2018-04-23 12:15:00,25.76,25.77,25.7,25.72,34815.0,16.938,16.9446,16.8986,16.9117,34815.0
2018-04-23 12:20:00,25.73,25.74,25.71,25.72,17808.0,16.9183,16.9249,16.9052,16.9117,17808.0
2018-04-23 12:25:00,25.72,25.75,25.71,25.72,36670.0,16.9117,16.9315,16.9052,16.9117,36670.0
2018-04-23 12:30:00,25.72,25.74,25.71,25.73,29210.0,16.9117,16.9249,16.9052,16.9183,29210.0
2018-04-23 12:35:00,25.73,25.73,25.7,25.71,50681.0,16.9183,16.9183,16.8986,16.9052,50681.0
2018-04-23 12:40:00,25.71,25.72,25.69,25.69,32631.0,16.9052,16.9117,16.892,16.892,32631.0
2018-04-23 12:45:00,25.7,25.72,25.69,25.71,18003.0,16.8986,16.9117,16.892,16.9052,18003.0
2018-04-23 12:50:00,25.71,25.72,25.69,25.72,32734.0,16.9052,16.9117,16.892,16.9117,32734.0
2018-04-23 12:55:00,25.72,25.75,25.71,25.75,32674.0,16.9117,16.9315,16.9052,16.9315,32674.0
2018-04-23 13:00:00,25.75,25.75,25.71,25.72,24400.0,16.9315,16.9315,16.9052,16.9117,24400.0
2018-04-23 13:05:00,25.73,25.73,25.72,25.73,6680.0,16.9183,16.9183,16.9117,16.9183,6680.0
2018-04-23 13:10:00,25.73,25.75,25.72,25.74,36870.0,16.9183,16.9315,16.9117,16.9249,36870.0
2018-04-23 13:15:00,25.73,25.76,25.68,25.7,105038.0,16.9183,16.938,16.8854,16.8986,105038.0
2018-04-23 13:20:00,25.7,25.71,25.69,25.71,15079.0,16.8986,16.9052,16.892,16.9052,15079.0
2018-04-23 13:25:00,25.71,25.74,25.7,25.73,23721.0,16.9052,16.9249,16.8986,16.9183,23721.0
2018-04-23 13:30:00,25.73,25.75,25.71,25.73,23084.0,16.9183,16.9315,16.9052,16.9183,23084.0
2018-04-23 13:35:00,25.72,25.76,25.72,25.75,27876.0,16.9117,16.938,16.9117,16.9315,27876.0
2018-04-23 13:40:00,25.75,25.75,25.74,25.75,12909.0,16.9315,16.9315,16.9249,16.9315,12909.0
2018-04-23 13:45:00,25.75,25.78,25.74,25.77,65464.0,16.9315,16.9512,16.9249,16.9446,65464.0
2018-04-23 13:50:00,25.77,25.8,25.76,25.79,47456.0,16.9446,16.9643,16.938,16.9578,47456.0
2018-04-23 13:55:00,25.79,25.79,25.76,25.78,17243.0,16.9578,16.9578,16.938,16.9512,17243.0
2018-04-23 14:00:00,25.78,25.8,25.74,25.76,63985.0,16.9512,16.9643,16.9249,16.938,63985.0
2018-04-23 14:05:00,25.76,25.76,25.7,25.71,32218.0,16.938,16.938,16.8986,16.9052,32218.0
2018-04-23 14:10:00,25.72,25.75,25.72,25.75,33517.0,16.9117,16.9315,16.9117,16.9315,33517.0
2018-04-23 14:15:00,25.74,25.76,25.73,25.74,18330.0,16.9249,16.938,16.9183,16.9249,18330.0
2018-04-23 14:20:00,25.74,25.74,25.7,25.71,31890.0,16.9249,16.9249,16.8986,16.9052,31890.0
2018-04-23 14:25:00,25.71,25.74,25.7,25.74,30130.0,16.9052,16.9249,16.8986,16.9249,30130.0
2018-04-23 14:30:00,25.73,25.74,25.71,25.72,30666.0,16.9183,16.9249,16.9052,16.9117,30666.0
2018-04-23 14:35:00,25.71,25.75,25.71,25.74,46821.0,16.9052,16.9315,16.9052,16.9249,46821.0
2018-04-23 14:40:00,25.74,25.75,25.72,25.74,25490.0,16.9249,16.9315,16.9117,16.9249,25490.0
2018-04-23 14:45:00,25.74,25.74,25.7,25.71,42558.0,16.9249,16.9249,16.8986,16.9052,42558.0
2018-04-23 14:50:00,25.71,25.72,25.69,25.7,45444.0,16.9052,16.9117,16.892,16.8986,45444.0
2018-04-23 14:55:00,25.69,25.74,25.69,25.74,22190.0,16.892,16.9249,16.892,16.9249,22190.0
2018-04-23 15:00:00,25.74,25.76,25.73,25.75,55062.0,16.9249,16.938,16.9183,16.9315,55062.0
2018-04-23 15:05:00,25.75,25.76,25.73,25.75,54449.0,16.9315,16.938,16.9183,16.9315,54449.0
2018-04-23 15:10:00,25.74,25.76,25.73,25.74,64287.0,16.9249,16.938,16.9183,16.9249,64287.0
2018-04-23 15:15:00,25.73,25.76,25.73,25.75,51260.0,16.9183,16.938,16.9183,16.9315,51260.0
2018-04-23 15:20:00,25.75,25.78,25.74,25.78,47107.0,16.9315,16.9512,16.9249,16.9512,47107.0
2018-04-23 15:25:00,25.77,25.8,25.77,25.78,81160.0,16.9446,16.9643,16.9446,16.9512,81160.0
2018-04-23 15:30:00,25.78,25.8,25.77,25.78,69281.0,16.9512,16.9643,16.9446,16.9512,69281.0
2018-04-23 15:35:00,25.77,25.78,25.75,25.76,69734.0,16.9446,16.9512,16.9315,16.938,69734.0
2018-04-23 15:40:00,25.76,25.8,25.75,25.78,122094.0,16.938,16.9643,16.9315,16.9512,122094.0
2018-04-23 15:45:00,25.78,25.79,25.76,25.78,161784.0,16.9512,16.9578,16.938,16.9512,161784.0
2018-04-23 15:50:00,25.77,25.83,25.77,25.81,182968.0,16.9446,16.9841,16.9446,16.9709,182968.0
2018-04-23 15:55:00,25.8,25.85,25.79,25.85,378228.0,16.9643,16.9972,16.9578,16.9972,378228.0
2018-04-24 09:30:00,25.88,25.95,25.83,25.89,70870.0,17.0169,17.063,16.9841,17.0235,70870.0
2018-04-24 09:35:00,25.91,25.93,25.82,25.91,57628.0,17.0367,17.0498,16.9775,17.0367,57628.0
2018-04-24 09:40:00,25.91,25.91,25.81,25.87,67212.0,17.0367,17.0367,16.9709,17.0104,67212.0
2018-04-24 09:45:00,25.87,25.89,25.79,25.81,45954.0,17.0104,17.0235,16.9578,16.9709,45954.0
2018-04-24 09:50:00,25.82,25.85,25.7,25.72,127658.0,16.9775,16.9972,16.8986,16.9117,127658.0
2018-04-24 09:55:00,25.72,25.76,25.7,25.76,96628.0,16.9117,16.938,16.8986,16.938,96628.0
2018-04-24 10:00:00,25.76,25.88,25.75,25.88,69591.0,16.938,17.0169,16.9315,17.0169,69591.0
2018-04-24 10:05:00,25.88,25.96,25.87,25.92,89948.0,17.0169,17.0695,17.0104,17.0432,89948.0
2018-04-24 10:10:00,25.93,25.94,25.85,25.88,87990.0,17.0498,17.0564,16.9972,17.0169,87990.0
2018-04-24 10:15:00,25.89,25.89,25.82,25.86,42385.0,17.0235,17.0235,16.9775,17.0038,42385.0
2018-04-24 10:20:00,25.86,25.87,25.78,25.8,35891.0,17.0038,17.0104,16.9512,16.9643,35891.0
2018-04-24 10:25:00,25.8,25.9,25.8,25.89,68085.0,16.9643,17.0301,16.9643,17.0235,68085.0
2018-04-24 10:30:00,25.88,25.93,25.88,25.91,119872.0,17.0169,17.0498,17.0169,17.0367,119872.0
2018-04-24 10:35:00,25.9,25.93,25.89,25.91,76352.0,17.0301,17.0498,17.0235,17.0367,76352.0
2018-04-24 10:40:00,25.91,25.95,25.91,25.93,63497.0,17.0367,17.063,17.0367,17.0498,63497.0
2018-04-24 10:45:00,25.93,25.94,25.91,25.92,131948.0,17.0498,17.0564,17.0367,17.0432,131948.0
2018-04-24 10:50:00,25.91,25.92,25.89,25.91,40510.0,17.0367,17.0432,17.0235,17.0367,40510.0
2018-04-24 10:55:00,25.91,25.91,25.86,25.89,73768.0,17.0367,17.0367,17.0038,17.0235,73768.0
2018-04-24 11:00:00,25.88,25.91,25.87,25.9,85600.0,17.0169,17.0367,17.0104,17.0301,85600.0
2018-04-24 11:05:00,25.9,25.9,25.85,25.86,129904.0,17.0301,17.0301,16.9972,17.0038,129904.0
2018-04-24 11:10:00,25.86,25.87,25.81,25.85,78428.0,17.0038,17.0104,16.9709,16.9972,78428.0
2018-04-24 11:15:00,25.86,25.88,25.83,25.86,59913.0,17.0038,17.0169,16.9841,17.0038,59913.0
2018-04-24 11:20:00,25.86,25.95,25.85,25.89,78776.0,17.0038,17.063,16.9972,17.0235,78776.0
2018-04-24 11:25:00,25.89,25.93,25.89,25.9,67266.0,17.0235,17.0498,17.0235,17.0301,67266.0
2018-04-24 11:30:00,25.9,25.93,25.83,25.88,59198.0,17.0301,17.0498,16.9841,17.0169,59198.0
2018-04-24 11:35:00,25.88,25.89,25.84,25.85,38989.0,17.0169,17.0235,16.9906,16.9972,38989.0
2018-04-24 11:40:00,25.84,25.87,25.8,25.8,31316.0,16.9906,17.0104,16.9643,16.9643,31316.0
2018-04-24 11:45:00,25.81,25.83,25.77,25.79,39943.0,16.9709,16.9841,16.9446,16.9578,39943.0
2018-04-24 11:50:00,25.79,25.8,25.75,25.78,45786.0,16.9578,16.9643,16.9315,16.9512,45786.0
2018-04-24 11:55:00,25.78,25.81,25.76,25.77,57450.0,16.9512,16.9709,16.938,16.9446,57450.0
2018-04-24 12:00:00,25.76,25.78,25.73,25.76,32914.0,16.938,16.9512,16.9183,16.938,32914.0
2018-04-24 12:05:00,25.75,25.78,25.75,25.75,23921.0,16.9315,16.9512,16.9315,16.9315,23921.0
2018-04-24 12:10:00,25.74,25.78,25.73,25.77,23611.0,16.9249,16.9512,16.9183,16.9446,23611.0
2018-04-24 12:15:00,25.76,25.77,25.69,25.69,65012.0,16.938,16.9446,16.892,16.892,65012.0
2018-04-24 12:20:00,25.7,25.71,25.67,25.69,28014.0,16.8986,16.9052,16.8789,16.892,28014.0
2018-04-24 12:25:00,25.69,25.75,25.67,25.73,36687.0,16.892,16.9315,16.8789,16.9183,36687.0
2018-04-24 12:30:00,25.73,25.75,25.69,25.7,32025.0,16.9183,16.9315,16.892,16.8986,32025.0
2018-04-24 12:35:00,25.71,25.71,25.66,25.67,24230.0,16.9052,16.9052,16.8723,16.8789,24230.0
2018-04-24 12:40:00,25.67,25.69,25.63,25.69,32216.0,16.8789,16.892,16.8526,16.892,32216.0
2018-04-24 12:45:00,25.69,25.7,25.65,25.67,23816.0,16.892,16.8986,16.8657,16.8789,23816.0
2018-04-24 12:50:00,25.67,25.7,25.67,25.68,27207.0,16.8789,16.8986,16.8789,16.8854,27207.0
2018-04-24 12:55:00,25.68,25.68,25.62,25.62,113187.0,16.8854,16.8854,16.846,16.846,113187.0
2018-04-24 13:00:00,25.62,25.63,25.58,25.6,34148.0,16.846,16.8526,16.8197,16.8328,34148.0
2018-04-24 13:05:00,25.6,25.62,25.58,25.58,29146.0,16.8328,16.846,16.8197,16.8197,29146.0
2018-04-24 13:10:00,25.59,25.61,25.58,25.61,39489.0,16.8263,16.8394,16.8197,16.8394,39489.0
2018-04-24 13:15:00,25.6,25.65,25.59,25.59,26285.0,16.8328,16.8657,16.8263,16.8263,26285.0
2018-04-24 13:20:00,25.6,25.62,25.56,25.58,29633.0,16.8328,16.846,16.8065,16.8197,29633.0
2018-04-24 13:25:00,25.59,25.61,25.55,25.58,21557.0,16.8263,16.8394,16.8,16.8197,21557.0
2018-04-24 13:30:00,25.58,25.6,25.55,25.57,26143.0,16.8197,16.8328,16.8,16.8131,26143.0
2018-04-24 13:35:00,25.57,25.57,25.52,25.52,36228.0,16.8131,16.8131,16.7802,16.7802,36228.0
2018-04-24 13:40:00,25.52,25.53,25.47,25.49,44633.0,16.7802,16.7868,16.7474,16.7605,44633.0
2018-04-24 13:45:00,25.48,25.51,25.46,25.49,27713.0,16.7539,16.7737,16.7408,16.7605,27713.0
2018-04-24 13:50:00,25.5,25.5,25.43,25.45,31342.0,16.7671,16.7671,16.7211,16.7342,31342.0
2018-04-24 13:55:00,25.45,25.48,25.42,25.44,44753.0,16.7342,16.7539,16.7145,16.7276,44753.0
2018-04-24 14:00:00,25.44,25.47,25.41,25.42,73709.0,16.7276,16.7474,16.7079,16.7145,73709.0
2018-04-24 14:05:00,25.42,25.46,25.38,25.45,30567.0,16.7145,16.7408,16.6882,16.7342,30567.0
2018-04-24 14:10:00,25.45,25.54,25.45,25.54,44403.0,16.7342,16.7934,16.7342,16.7934,44403.0
2018-04-24 14:15:00,25.54,25.56,25.52,25.56,65326.0,16.7934,16.8065,16.7802,16.8065,65326.0
2018-04-24 14:20:00,25.55,25.62,25.55,25.61,39271.0,16.8,16.846,16.8,16.8394,39271.0
2018-04-24 14:25:00,25.61,25.62,25.51,25.52,89139.0,16.8394,16.846,16.7737,16.7802,89139.0
2018-04-24 14:30:00,25.52,25.55,25.5,25.51,44031.0,16.7802,16.8,16.7671,16.7737,44031.0
2018-04-24 14:35:00,25.51,25.52,25.42,25.43,55396.0,16.7737,16.7802,16.7145,16.7211,55396.0
2018-04-24 14:40:00,25.43,25.51,25.42,25.5,52883.0,16.7211,16.7737,16.7145,16.7671,52883.0
2018-04-24 14:45:00,25.5,25.5,25.46,25.49,78134.0,16.7671,16.7671,16.7408,16.7605,78134.0
2018-04-24 14:50:00,25.49,25.53,25.46,25.49,54522.0,16.7605,16.7868,16.7408,16.7605,54522.0
2018-04-24 14:55:00,25.49,25.53,25.49,25.5,77761.0,16.7605,16.7868,16.7605,16.7671,77761.0
2018-04-24 15:00:00,25.5,25.53,25.49,25.52,78462.0,16.7671,16.7868,16.7605,16.7802,78462.0
2018-04-24 15:05:00,25.51,25.57,25.51,25.55,94710.0,16.7737,16.8131,16.7737,16.8,94710.0
2018-04-24 15:10:00,25.56,25.61,25.55,25.59,144991.0,16.8065,16.8394,16.8,16.8263,144991.0
2018-04-24 15:15:00,25.6,25.62,25.55,25.57,99250.0,16.8328,16.846,16.8,16.8131,99250.0
2018-04-24 15:20:00,25.57,25.63,25.55,25.62,65429.0,16.8131,16.8526,16.8,16.846,65429.0
2018-04-24 15:25:00,25.61,25.63,25.59,25.6,77045.0,16.8394,16.8526,16.8263,16.8328,77045.0
2018-04-24 15:30:00,25.6,25.6,25.5,25.51,66947.0,16.8328,16.8328,16.7671,16.7737,66947.0
2018-04-24 15:35:00,25.51,25.51,25.45,25.47,74932.0,16.7737,16.7737,16.7342,16.7474,74932.0
2018-04-24 15:40:00,25.47,25.48,25.41,25.42,105974.0,16.7474,16.7539,16.7079,16.7145,105974.0
2018-04-24 15:45:00,25.43,25.53,25.42,25.52,160698.0,16.7211,16.7868,16.7145,16.7802,160698.0
2018-04-24 15:50:00,25.52,25.53,25.49,25.51,198724.0,16.7802,16.7868,16.7605,16.7737,198724.0
2018-04-24 15:55:00,25.51,25.56,25.51,25.55,382540.0,16.7737,16.8065,16.7737,16.8,382540.0
2018-04-25 09:30:00,25.4,25.46,25.21,25.29,91182.0,16.7013,16.7408,16.5764,16.629,91182.0
2018-04-25 09:35:00,25.29,25.3,25.21,25.24,38354.0,16.629,16.6356,16.5764,16.5961,38354.0
2018-04-25 09:40:00,25.25,25.25,25.11,25.19,122469.0,16.6027,16.6027,16.5106,16.5632,122469.0
2018-04-25 09:45:00,25.19,25.32,25.16,25.27,104725.0,16.5632,16.6487,16.5435,16.6158,104725.0
2018-04-25 09:50:00,25.27,25.32,25.25,25.29,65305.0,16.6158,16.6487,16.6027,16.629,65305.0
2018-04-25 09:55:00,25.29,25.29,25.17,25.18,69020.0,16.629,16.629,16.5501,16.5567,69020.0
2018-04-25 10:00:00,25.18,25.28,25.18,25.27,83341.0,16.5567,16.6224,16.5567,16.6158,83341.0
2018-04-25 10:05:00,25.28,25.36,25.27,25.35,52329.0,16.6224,16.675,16.6158,16.6685,52329.0
2018-04-25 10:10:00,25.35,25.36,25.33,25.36,62732.0,16.6685,16.675,16.6553,16.675,62732.0
2018-04-25 10:15:00,25.35,25.41,25.34,25.37,104059.0,16.6685,16.7079,16.6619,16.6816,104059.0
2018-04-25 10:20:00,25.37,25.44,25.35,25.4,71255.0,16.6816,16.7276,16.6685,16.7013,71255.0
2018-04-25 10:25:00,25.39,25.44,25.37,25.39,61939.0,16.6948,16.7276,16.6816,16.6948,61939.0
2018-04-25 10:30:00,25.37,25.39,25.26,25.29,69367.0,16.6816,16.6948,16.6093,16.629,69367.0
2018-04-25 10:35:00,25.29,25.32,25.23,25.25,80829.0,16.629,16.6487,16.5895,16.6027,80829.0
2018-04-25 10:40:00,25.25,25.27,25.23,25.24,62191.0,16.6027,16.6158,16.5895,16.5961,62191.0
2018-04-25 10:45:00,25.23,25.31,25.22,25.3,38082.0,16.5895,16.6422,16.583,16.6356,38082.0
2018-04-25 10:50:00,25.3,25.32,25.23,25.24,52274.0,16.6356,16.6487,16.5895,16.5961,52274.0
2018-04-25 10:55:00,25.23,25.25,25.2,25.25,42388.0,16.5895,16.6027,16.5698,16.6027,42388.0
2018-04-25 11:00:00,25.26,25.28,25.23,25.24,36823.0,16.6093,16.6224,16.5895,16.5961,36823.0
2018-04-25 11:05:00,25.24,25.3,25.23,25.3,33915.0,16.5961,16.6356,16.5895,16.6356,33915.0
2018-04-25 11:10:00,25.3,25.33,25.28,25.31,34405.0,16.6356,16.6553,16.6224,16.6422,34405.0
2018-04-25 11:15:00,25.31,25.31,25.26,25.3,25668.0,16.6422,16.6422,16.6093,16.6356,25668.0
2018-04-25 11:20:00,25.29,25.33,25.28,25.32,46859.0,16.629,16.6553,16.6224,16.6487,46859.0
2018-04-25 11:25:00,25.32,25.41,25.32,25.39,37031.0,16.6487,16.7079,16.6487,16.6948,37031.0
2018-04-25 11:30:00,25.4,25.42,25.37,25.4,88493.0,16.7013,16.7145,16.6816,16.7013,88493.0
2018-04-25 11:35:00,25.4,25.4,25.33,25.33,41584.0,16.7013,16.7013,16.6553,16.6553,41584.0
2018-04-25 11:40:00,25.32,25.42,25.32,25.41,43548.0,16.6487,16.7145,16.6487,16.7079,43548.0
2018-04-25 11:45:00,25.41,25.47,25.4,25.41,45634.0,16.7079,16.7474,16.7013,16.7079,45634.0
2018-04-25 11:50:00,25.41,25.43,25.39,25.4,75378.0,16.7079,16.7211,16.6948,16.7013,75378.0
2018-04-25 11:55:00,25.41,25.41,25.37,25.38,37655.0,16.7079,16.7079,16.6816,16.6882,37655.0
2018-04-25 12:00:00,25.37,25.39,25.35,25.36,33902.0,16.6816,16.6948,16.6685,16.675,33902.0
2018-04-25 12:05:00,25.36,25.37,25.34,25.36,21793.0,16.675,16.6816,16.6619,16.675,21793.0
2018-04-25 12:10:00,25.36,25.38,25.34,25.38,43337.0,16.675,16.6882,16.6619,16.6882,43337.0
2018-04-25 12:15:00,25.38,25.41,25.37,25.41,15860.0,16.6882,16.7079,16.6816,16.7079,15860.0
2018-04-25 12:20:00,25.41,25.41,25.36,25.36,26911.0,16.7079,16.7079,16.675,16.675,26911.0
2018-04-25 12:25:00,25.36,25.4,25.35,25.38,23968.0,16.675,16.7013,16.6685,16.6882,23968.0
2018-04-25 12:30:00,25.37,25.41,25.36,25.41,14579.0,16.6816,16.7079,16.675,16.7079,14579.0
2018-04-25 12:35:00,25.41,25.43,25.4,25.43,17448.0,16.7079,16.7211,16.7013,16.7211,17448.0
2018-04-25 12:40:00,25.43,25.43,25.4,25.42,32088.0,16.7211,16.7211,16.7013,16.7145,32088.0
2018-04-25 12:45:00,25.42,25.43,25.41,25.42,34896.0,16.7145,16.7211,16.7079,16.7145,34896.0
2018-04-25 12:50:00,25.42,25.43,25.37,25.39,26566.0,16.7145,16.7211,16.6816,16.6948,26566.0
2018-04-25 12:55:00,25.39,25.4,25.36,25.37,32401.0,16.6948,16.7013,16.675,16.6816,32401.0
2018-04-25 13:00:00,25.37,25.39,25.36,25.37,25545.0,16.6816,16.6948,16.675,16.6816,25545.0
2018-04-25 13:05:00,25.37,25.4,25.36,25.38,31078.0,16.6816,16.7013,16.675,16.6882,31078.0
2018-04-25 13:10:00,25.38,25.38,25.31,25.33,42936.0,16.6882,16.6882,16.6422,16.6553,42936.0
2018-04-25 13:15:00,25.33,25.35,25.31,25.33,18690.0,16.6553,16.6685,16.6422,16.6553,18690.0
2018-04-25 13:20:00,25.32,25.33,25.31,25.33,16011.0,16.6487,16.6553,16.6422,16.6553,16011.0
2018-04-25 13:25:00,25.33,25.37,25.32,25.37,22529.0,16.6553,16.6816,16.6487,16.6816,22529.0
2018-04-25 13:30:00,25.37,25.45,25.37,25.43,49472.0,16.6816,16.7342,16.6816,16.7211,49472.0
2018-04-25 13:35:00,25.44,25.45,25.41,25.42,23139.0,16.7276,16.7342,16.7079,16.7145,23139.0
2018-04-25 13:40:00,25.43,25.44,25.38,25.39,32973.0,16.7211,16.7276,16.6882,16.6948,32973.0
2018-04-25 13:45:00,25.39,25.43,25.36,25.41,42101.0,16.6948,16.7211,16.675,16.7079,42101.0
2018-04-25 13:50:00,25.41,25.45,25.4,25.42,26098.0,16.7079,16.7342,16.7013,16.7145,26098.0
2018-04-25 13:55:00,25.43,25.48,25.43,25.46,28222.0,16.7211,16.7539,16.7211,16.7408,28222.0
2018-04-25 14:00:00,25.46,25.47,25.42,25.43,20650.0,16.7408,16.7474,16.7145,16.7211,20650.0
2018-04-25 14:05:00,25.43,25.45,25.41,25.41,22674.0,16.7211,16.7342,16.7079,16.7079,22674.0
2018-04-25 14:10:00,25.41,25.44,25.4,25.43,21446.0,16.7079,16.7276,16.7013,16.7211,21446.0
2018-04-25 14:15:00,25.44,25.46,25.42,25.44,22552.0,16.7276,16.7408,16.7145,16.7276,22552.0
2018-04-25 14:20:00,25.44,25.45,25.42,25.42,39477.0,16.7276,16.7342,16.7145,16.7145,39477.0
2018-04-25 14:25:00,25.43,25.47,25.42,25.44,61757.0,16.7211,16.7474,16.7145,16.7276,61757.0
2018-04-25 14:30:00,25.44,25.47,25.41,25.46,23290.0,16.7276,16.7474,16.7079,16.7408,23290.0
2018-04-25 14:35:00,25.46,25.48,25.43,25.43,27104.0,16.7408,16.7539,16.7211,16.7211,27104.0
2018-04-25 14:40:00,25.44,25.61,25.44,25.51,149170.0,16.7276,16.8394,16.7276,16.7737,149170.0
2018-04-25 14:45:00,25.5,25.52,25.48,25.5,22632.0,16.7671,16.7802,16.7539,16.7671,22632.0
2018-04-25 14:50:00,25.49,25.51,25.48,25.5,27776.0,16.7605,16.7737,16.7539,16.7671,27776.0
2018-04-25 14:55:00,25.51,25.55,25.49,25.55,51959.0,16.7737,16.8,16.7605,16.8,51959.0
2018-04-25 15:00:00,25.55,25.56,25.5,25.51,38413.0,16.8,16.8065,16.7671,16.7737,38413.0
2018-04-25 15:05:00,25.51,25.53,25.48,25.49,33012.0,16.7737,16.7868,16.7539,16.7605,33012.0
2018-04-25 15:10:00,25.5,25.54,25.49,25.53,25121.0,16.7671,16.7934,16.7605,16.7868,25121.0
2018-04-25 15:15:00,25.54,25.54,25.5,25.52,26176.0,16.7934,16.7934,16.7671,16.7802,26176.0
2018-04-25 15:20:00,25.52,25.56,25.51,25.55,39648.0,16.7802,16.8065,16.7737,16.8,39648.0
2018-04-25 15:25:00,25.55,25.56,25.52,25.54,21964.0,16.8,16.8065,16.7802,16.7934,21964.0
2018-04-25 15:30:00,25.55,25.57,25.53,25.55,48655.0,16.8,16.8131,16.7868,16.8,48655.0
2018-04-25 15:35:00,25.55,25.57,25.53,25.57,71486.0,16.8,16.8131,16.7868,16.8131,71486.0
2018-04-25 15:40:00,25.56,25.59,25.56,25.59,71144.0,16.8065,16.8263,16.8065,16.8263,71144.0
2018-04-25 15:45:00,25.6,25.6,25.56,25.59,132394.0,16.8328,16.8328,16.8065,16.8263,132394.0
2018-04-25 15:50:00,25.59,25.62,25.58,25.59,166075.0,16.8263,16.846,16.8197,16.8263,166075.0
2018-04-25 15:55:00,25.59,25.62,25.58,25.62,271267.0,16.8263,16.846,16.8197,16.846,271267.0
2018-04-26 09:30:00,25.72,25.72,25.58,25.63,56274.0,16.9117,16.9117,16.8197,16.8526,56274.0
2018-04-26 09:35:00,25.64,25.67,25.59,25.62,57956.0,16.8591,16.8789,16.8263,16.846,57956.0
2018-04-26 09:40:00,25.62,25.63,25.57,25.61,38633.0,16.846,16.8526,16.8131,16.8394,38633.0
2018-04-26 09:45:00,25.62,25.62,25.58,25.61,25647.0,16.846,16.846,16.8197,16.8394,25647.0
2018-04-26 09:50:00,25.6,25.66,25.59,25.65,25989.0,16.8328,16.8723,16.8263,16.8657,25989.0
2018-04-26 09:55:00,25.64,25.71,25.64,25.67,51977.0,16.8591,16.9052,16.8591,16.8789,51977.0
2018-04-26 10:00:00,25.68,25.73,25.67,25.73,37125.0,16.8854,16.9183,16.8789,16.9183,37125.0
2018-04-26 10:05:00,25.73,25.75,25.7,25.7,32865.0,16.9183,16.9315,16.8986,16.8986,32865.0
2018-04-26 10:10:00,25.7,25.72,25.68,25.69,28188.0,16.8986,16.9117,16.8854,16.892,28188.0
2018-04-26 10:15:00,25.7,25.7,25.64,25.66,64669.0,16.8986,16.8986,16.8591,16.8723,64669.0
2018-04-26 10:20:00,25.66,25.67,25.61,25.64,34930.0,16.8723,16.8789,16.8394,16.8591,34930.0
2018-04-26 10:25:00,25.65,25.67,25.63,25.64,26239.0,16.8657,16.8789,16.8526,16.8591,26239.0
2018-04-26 10:30:00,25.65,25.69,25.64,25.69,19679.0,16.8657,16.892,16.8591,16.892,19679.0
2018-04-26 10:35:00,25.68,25.74,25.68,25.73,18637.0,16.8854,16.9249,16.8854,16.9183,18637.0
2018-04-26 10:40:00,25.72,25.75,25.65,25.65,50849.0,16.9117,16.9315,16.8657,16.8657,50849.0
2018-04-26 10:45:00,25.66,25.7,25.66,25.69,28513.0,16.8723,16.8986,16.8723,16.892,28513.0
2018-04-26 10:50:00,25.69,25.7,25.66,25.69,30865.0,16.892,16.8986,16.8723,16.892,30865.0
2018-04-26 10:55:00,25.69,25.73,25.68,25.68,34594.0,16.892,16.9183,16.8854,16.8854,34594.0
2018-04-26 11:00:00,25.69,25.7,25.65,25.67,41717.0,16.892,16.8986,16.8657,16.8789,41717.0
2018-04-26 11:05:00,25.67,25.69,25.64,25.66,65675.0,16.8789,16.892,16.8591,16.8723,65675.0
2018-04-26 11:10:00,25.66,25.68,25.65,25.66,32599.0,16.8723,16.8854,16.8657,16.8723,32599.0
2018-04-26 11:15:00,25.66,25.67,25.64,25.64,46884.0,16.8723,16.8789,16.8591,16.8591,46884.0
2018-04-26 11:20:00,25.64,25.65,25.57,25.57,21636.0,16.8591,16.8657,16.8131,16.8131,21636.0
2018-04-26 11:25:00,25.57,25.61,25.57,25.6,17471.0,16.8131,16.8394,16.8131,16.8328,17471.0
2018-04-26 11:30:00,25.61,25.61,25.56,25.57,37605.0,16.8394,16.8394,16.8065,16.8131,37605.0
2018-04-26 11:35:00,25.57,25.57,25.55,25.56,27597.0,16.8131,16.8131,16.8,16.8065,27597.0
2018-04-26 11:40:00,25.56,25.56,25.52,25.55,33139.0,16.8065,16.8065,16.7802,16.8,33139.0
2018-04-26 11:45:00,25.54,25.6,25.54,25.59,30507.0,16.7934,16.8328,16.7934,16.8263,30507.0
2018-04-26 11:50:00,25.59,25.62,25.59,25.62,14358.0,16.8263,16.846,16.8263,16.846,14358.0
2018-04-26 11:55:00,25.63,25.64,25.58,25.59,26541.0,16.8526,16.8591,16.8197,16.8263,26541.0
2018-04-26 12:00:00,25.59,25.63,25.59,25.61,14396.0,16.8263,16.8526,16.8263,16.8394,14396.0
2018-04-26 12:05:00,25.6,25.63,25.59,25.61,24510.0,16.8328,16.8526,16.8263,16.8394,24510.0
2018-04-26 12:10:00,25.61,25.62,25.56,25.56,13243.0,16.8394,16.846,16.8065,16.8065,13243.0
2018-04-26 12:15:00,25.57,25.59,25.56,25.59,31734.0,16.8131,16.8263,16.8065,16.8263,31734.0
2018-04-26 12:20:00,25.59,25.61,25.58,25.59,19047.0,16.8263,16.8394,16.8197,16.8263,19047.0
2018-04-26 12:25:00,25.59,25.59,25.53,25.53,23929.0,16.8263,16.8263,16.7868,16.7868,23929.0
2018-04-26 12:30:00,25.53,25.54,25.48,25.48,17675.0,16.7868,16.7934,16.7539,16.7539,17675.0
2018-04-26 12:35:00,25.48,25.5,25.46,25.5,17612.0,16.7539,16.7671,16.7408,16.7671,17612.0
2018-04-26 12:40:00,25.49,25.51,25.47,25.5,22208.0,16.7605,16.7737,16.7474,16.7671,22208.0
2018-04-26 12:45:00,25.51,25.51,25.47,25.47,30270.0,16.7737,16.7737,16.7474,16.7474,30270.0
2018-04-26 12:50:00,25.48,25.49,25.44,25.48,29350.0,16.7539,16.7605,16.7276,16.7539,29350.0
2018-04-26 12:55:00,25.48,25.5,25.48,25.48,15954.0,16.7539,16.7671,16.7539,16.7539,15954.0
2018-04-26 13:00:00,25.48,25.5,25.48,25.5,8924.0,16.7539,16.7671,16.7539,16.7671,8924.0
2018-04-26 13:05:00,25.5,25.5,25.46,25.46,23020.0,16.7671,16.7671,16.7408,16.7408,23020.0
2018-04-26 13:10:00,25.47,25.48,25.42,25.42,44325.0,16.7474,16.7539,16.7145,16.7145,44325.0
2018-04-26 13:15:00,25.42,25.43,25.4,25.41,15419.0,16.7145,16.7211,16.7013,16.7079,15419.0
2018-04-26 13:20:00,25.4,25.41,25.36,25.37,35158.0,16.7013,16.7079,16.675,16.6816,35158.0
2018-04-26 13:25:00,25.37,25.4,25.37,25.39,31933.0,16.6816,16.7013,16.6816,16.6948,31933.0
2018-04-26 13:30:00,25.39,25.39,25.36,25.39,40472.0,16.6948,16.6948,16.675,16.6948,40472.0
2018-04-26 13:35:00,25.38,25.39,25.36,25.37,22698.0,16.6882,16.6948,16.675,16.6816,22698.0
2018-04-26 13:40:00,25.37,25.4,25.36,25.4,12669.0,16.6816,16.7013,16.675,16.7013,12669.0
2018-04-26 13:45:00,25.39,25.4,25.38,25.39,9746.0,16.6948,16.7013,16.6882,16.6948,9746.0
2018-04-26 13:50:00,25.39,25.4,25.37,25.37,17267.0,16.6948,16.7013,16.6816,16.6816,17267.0
2018-04-26 13:55:00,25.38,25.43,25.37,25.43,19556.0,16.6882,16.7211,16.6816,16.7211,19556.0
2018-04-26 14:00:00,25.42,25.47,25.41,25.47,23721.0,16.7145,16.7474,16.7079,16.7474,23721.0
2018-04-26 14:05:00,25.46,25.49,25.46,25.49,31809.0,16.7408,16.7605,16.7408,16.7605,31809.0
2018-04-26 14:10:00,25.48,25.52,25.48,25.5,31917.0,16.7539,16.7802,16.7539,16.7671,31917.0
2018-04-26 14:15:00,25.5,25.5,25.49,25.5,20355.0,16.7671,16.7671,16.7605,16.7671,20355.0
2018-04-26 14:20:00,25.51,25.51,25.49,25.5,14958.0,16.7737,16.7737,16.7605,16.7671,14958.0
2018-04-26 14:25:00,25.49,25.5,25.47,25.48,24857.0,16.7605,16.7671,16.7474,16.7539,24857.0
2018-04-26 14:30:00,25.48,25.53,25.47,25.53,24736.0,16.7539,16.7868,16.7474,16.7868,24736.0
2018-04-26 14:35:00,25.52,25.53,25.5,25.53,21992.0,16.7802,16.7868,16.7671,16.7868,21992.0
2018-04-26 14:40:00,25.53,25.56,25.53,25.55,31128.0,16.7868,16.8065,16.7868,16.8,31128.0
2018-04-26 14:45:00,25.55,25.56,25.54,25.55,27556.0,16.8,16.8065,16.7934,16.8,27556.0
2018-04-26 14:50:00,25.55,25.6,25.54,25.6,26445.0,16.8,16.8328,16.7934,16.8328,26445.0
2018-04-26 14:55:00,25.6,25.64,25.59,25.63,56724.0,16.8328,16.8591,16.8263,16.8526,56724.0
2018-04-26 15:00:00,25.64,25.64,25.61,25.63,18337.0,16.8591,16.8591,16.8394,16.8526,18337.0
2018-04-26 15:05:00,25.63,25.63,25.58,25.58,38797.0,16.8526,16.8526,16.8197,16.8197,38797.0
2018-04-26 15:10:00,25.59,25.59,25.55,25.55,75534.0,16.8263,16.8263,16.8,16.8,75534.0
2018-04-26 15:15:00,25.56,25.58,25.54,25.54,27611.0,16.8065,16.8197,16.7934,16.7934,27611.0
2018-04-26 15:20:00,25.54,25.54,25.51,25.53,32130.0,16.7934,16.7934,16.7737,16.7868,32130.0
2018-04-26 15:25:00,25.53,25.55,25.52,25.54,34626.0,16.7868,16.8,16.7802,16.7934,34626.0
2018-04-26 15:30:00,25.54,25.6,25.53,25.6,35336.0,16.7934,16.8328,16.7868,16.8328,35336.0
2018-04-26 15:35:00,25.6,25.6,25.57,25.58,51236.0,16.8328,16.8328,16.8131,16.8197,51236.0
2018-04-26 15:40:00,25.58,25.6,25.57,25.6,50523.0,16.8197,16.8328,16.8131,16.8328,50523.0
2018-04-26 15:45:00,25.6,25.61,25.54,25.55,92194.0,16.8328,16.8394,16.7934,16.8,92194.0
2018-04-26 15:50:00,25.55,25.58,25.54,25.58,96503.0,16.8,16.8197,16.7934,16.8197,96503.0
2018-04-26 15:55:00,25.57,25.58,25.56,25.58,225011.0,16.8131,16.8197,16.8065,16.8197,225011.0
2018-04-27 09:30:00,25.52,25.6,25.44,25.45,74086.0,16.7802,16.8328,16.7276,16.7342,74086.0
2018-04-27 09:35:00,25.44,25.45,25.3,25.3,49254.0,16.7276,16.7342,16.6356,16.6356,49254.0
2018-04-27 09:40:00,25.31,25.39,25.31,25.36,28131.0,16.6422,16.6948,16.6422,16.675,28131.0
2018-04-27 09:45:00,25.35,25.45,25.33,25.39,27141.0,16.6685,16.7342,16.6553,16.6948,27141.0
2018-04-27 09:50:00,25.4,25.43,25.35,25.38,91922.0,16.7013,16.7211,16.6685,16.6882,91922.0
2018-04-27 09:55:00,25.39,25.5,25.38,25.5,44869.0,16.6948,16.7671,16.6882,16.7671,44869.0
2018-04-27 10:00:00,25.49,25.53,25.46,25.51,28770.0,16.7605,16.7868,16.7408,16.7737,28770.0
2018-04-27 10:05:00,25.52,25.56,25.51,25.54,32015.0,16.7802,16.8065,16.7737,16.7934,32015.0
2018-04-27 10:10:00,25.54,25.59,25.52,25.58,41883.0,16.7934,16.8263,16.7802,16.8197,41883.0
2018-04-27 10:15:00,25.59,25.64,25.58,25.62,34205.0,16.8263,16.8591,16.8197,16.846,34205.0
2018-04-27 10:20:00,25.62,25.63,25.55,25.56,42871.0,16.846,16.8526,16.8,16.8065,42871.0
2018-04-27 10:25:00,25.56,25.58,25.49,25.5,60719.0,16.8065,16.8197,16.7605,16.7671,60719.0
2018-04-27 10:30:00,25.5,25.52,25.49,25.5,39006.0,16.7671,16.7802,16.7605,16.7671,39006.0
2018-04-27 10:35:00,25.5,25.51,25.47,25.48,70308.0,16.7671,16.7737,16.7474,16.7539,70308.0
2018-04-27 10:40:00,25.47,25.47,25.42,25.46,100071.0,16.7474,16.7474,16.7145,16.7408,100071.0
2018-04-27 10:45:00,25.47,25.49,25.42,25.43,33952.0,16.7474,16.7605,16.7145,16.7211,33952.0
2018-04-27 10:50:00,25.42,25.43,25.38,25.4,29906.0,16.7145,16.7211,16.6882,16.7013,29906.0
2018-04-27 10:55:00,25.4,25.45,25.37,25.44,37042.0,16.7013,16.7342,16.6816,16.7276,37042.0
2018-04-27 11:00:00,25.44,25.51,25.43,25.48,44964.0,16.7276,16.7737,16.7211,16.7539,44964.0
2018-04-27 11:05:00,25.48,25.51,25.47,25.5,25665.0,16.7539,16.7737,16.7474,16.7671,25665.0
2018-04-27 11:10:00,25.51,25.53,25.5,25.51,15038.0,16.7737,16.7868,16.7671,16.7737,15038.0
2018-04-27 11:15:00,25.51,25.51,25.47,25.49,38705.0,16.7737,16.7737,16.7474,16.7605,38705.0
2018-04-27 11:20:00,25.48,25.49,25.44,25.46,19989.0,16.7539,16.7605,16.7276,16.7408,19989.0
2018-04-27 11:25:00,25.45,25.49,25.44,25.48,69488.0,16.7342,16.7605,16.7276,16.7539,69488.0
2018-04-27 11:30:00,25.47,25.52,25.46,25.48,38798.0,16.7474,16.7802,16.7408,16.7539,38798.0
2018-04-27 11:35:00,25.48,25.55,25.48,25.53,40367.0,16.7539,16.8,16.7539,16.7868,40367.0
2018-04-27 11:40:00,25.53,25.56,25.53,25.54,24003.0,16.7868,16.8065,16.7868,16.7934,24003.0
2018-04-27 11:45:00,25.54,25.55,25.52,25.53,25431.0,16.7934,16.8,16.7802,16.7868,25431.0
2018-04-27 11:50:00,25.54,25.55,25.5,25.51,19143.0,16.7934,16.8,16.7671,16.7737,19143.0
2018-04-27 11:55:00,25.51,25.56,25.5,25.54,17625.0,16.7737,16.8065,16.7671,16.7934,17625.0
2018-04-27 12:00:00,25.54,25.56,25.53,25.54,11846.0,16.7934,16.8065,16.7868,16.7934,11846.0
2018-04-27 12:05:00,25.55,25.58,25.54,25.54,13410.0,16.8,16.8197,16.7934,16.7934,13410.0
2018-04-27 12:10:00,25.55,25.57,25.54,25.56,10692.0,16.8,16.8131,16.7934,16.8065,10692.0
2018-04-27 12:15:00,25.57,25.57,25.55,25.57,10140.0,16.8131,16.8131,16.8,16.8131,10140.0
2018-04-27 12:20:00,25.56,25.58,25.55,25.57,18157.0,16.8065,16.8197,16.8,16.8131,18157.0
2018-04-27 12:25:00,25.58,25.58,25.56,25.56,13549.0,16.8197,16.8197,16.8065,16.8065,13549.0
2018-04-27 12:30:00,25.57,25.61,25.56,25.57,20060.0,16.8131,16.8394,16.8065,16.8131,20060.0
2018-04-27 12:35:00,25.57,25.66,25.57,25.66,35718.0,16.8131,16.8723,16.8131,16.8723,35718.0
2018-04-27 12:40:00,25.65,25.67,25.64,25.64,17533.0,16.8657,16.8789,16.8591,16.8591,17533.0
2018-04-27 12:45:00,25.65,25.67,25.64,25.65,12709.0,16.8657,16.8789,16.8591,16.8657,12709.0
2018-04-27 12:50:00,25.65,25.65,25.62,25.63,12436.0,16.8657,16.8657,16.846,16.8526,12436.0
2018-04-27 12:55:00,25.64,25.66,25.62,25.64,16569.0,16.8591,16.8723,16.846,16.8591,16569.0
2018-04-27 13:00:00,25.64,25.65,25.62,25.62,26129.0,16.8591,16.8657,16.846,16.846,26129.0
2018-04-27 13:05:00,25.63,25.64,25.6,25.62,16081.0,16.8526,16.8591,16.8328,16.846,16081.0
2018-04-27 13:10:00,25.62,25.66,25.61,25.66,38034.0,16.846,16.8723,16.8394,16.8723,38034.0
2018-04-27 13:15:00,25.66,25.69,25.65,25.69,20232.0,16.8723,16.892,16.8657,16.892,20232.0
2018-04-27 13:20:00,25.69,25.69,25.65,25.67,18248.0,16.892,16.892,16.8657,16.8789,18248.0
2018-04-27 13:25:00,25.66,25.68,25.64,25.66,69154.0,16.8723,16.8854,16.8591,16.8723,69154.0
2018-04-27 13:30:00,25.65,25.67,25.63,25.64,22910.0,16.8657,16.8789,16.8526,16.8591,22910.0
2018-04-27 13:35:00,25.65,25.66,25.63,25.64,10171.0,16.8657,16.8723,16.8526,16.8591,10171.0
2018-04-27 13:40:00,25.63,25.65,25.62,25.64,41877.0,16.8526,16.8657,16.846,16.8591,41877.0
2018-04-27 13:45:00,25.65,25.66,25.63,25.65,27515.0,16.8657,16.8723,16.8526,16.8657,27515.0
2018-04-27 13:50:00,25.65,25.66,25.63,25.64,19739.0,16.8657,16.8723,16.8526,16.8591,19739.0
2018-04-27 13:55:00,25.64,25.66,25.63,25.66,30485.0,16.8591,16.8723,16.8526,16.8723,30485.0
2018-04-27 14:00:00,25.65,25.66,25.61,25.61,230461.0,16.8657,16.8723,16.8394,16.8394,230461.0
2018-04-27 14:05:00,25.62,25.64,25.61,25.64,23300.0,16.846,16.8591,16.8394,16.8591,23300.0
2018-04-27 14:10:00,25.64,25.67,25.64,25.67,29125.0,16.8591,16.8789,16.8591,16.8789,29125.0
2018-04-27 14:15:00,25.66,25.67,25.64,25.65,34223.0,16.8723,16.8789,16.8591,16.8657,34223.0
2018-04-27 14:20:00,25.65,25.66,25.61,25.62,54449.0,16.8657,16.8723,16.8394,16.846,54449.0
2018-04-27 14:25:00,25.62,25.64,25.6,25.6,21567.0,16.846,16.8591,16.8328,16.8328,21567.0
2018-04-27 14:30:00,25.61,25.63,25.59,25.6,38429.0,16.8394,16.8526,16.8263,16.8328,38429.0
2018-04-27 14:35:00,25.6,25.61,25.58,25.59,19493.0,16.8328,16.8394,16.8197,16.8263,19493.0
2018-04-27 14:40:00,25.59,25.6,25.58,25.59,15919.0,16.8263,16.8328,16.8197,16.8263,15919.0
2018-04-27 14:45:00,25.58,25.61,25.58,25.61,12966.0,16.8197,16.8394,16.8197,16.8394,12966.0
2018-04-27 14:50:00,25.61,25.61,25.58,25.59,22901.0,16.8394,16.8394,16.8197,16.8263,22901.0
2018-04-27 14:55:00,25.59,25.62,25.58,25.62,56915.0,16.8263,16.846,16.8197,16.846,56915.0
2018-04-27 15:00:00,25.62,25.63,25.6,25.62,44115.0,16.846,16.8526,16.8328,16.846,44115.0
2018-04-27 15:05:00,25.62,25.63,25.61,25.62,27509.0,16.846,16.8526,16.8394,16.846,27509.0
2018-04-27 15:10:00,25.62,25.62,25.58,25.6,20566.0,16.846,16.846,16.8197,16.8328,20566.0
2018-04-27 15:15:00,25.6,25.6,25.58,25.59,19762.0,16.8328,16.8328,16.8197,16.8263,19762.0
2018-04-27 15:20:00,25.59,25.59,25.56,25.56,35053.0,16.8263,16.8263,16.8065,16.8065,35053.0
2018-04-27 15:25:00,25.56,25.57,25.54,25.57,52477.0,16.8065,16.8131,16.7934,16.8131,52477.0
2018-04-27 15:30:00,25.56,25.6,25.56,25.6,42459.0,16.8065,16.8328,16.8065,16.8328,42459.0
2018-04-27 15:35:00,25.6,25.61,25.56,25.6,93763.0,16.8328,16.8394,16.8065,16.8328,93763.0
2018-04-27 15:40:00,25.59,25.6,25.55,25.55,50708.0,16.8263,16.8328,16.8,16.8,50708.0
2018-04-27 15:45:00,25.55,25.58,25.54,25.56,105728.0,16.8,16.8197,16.7934,16.8065,105728.0
2018-04-27 15:50:00,25.56,25.57,25.54,25.55,103334.0,16.8065,16.8131,16.7934,16.8,103334.0
2018-04-27 15:55:00,25.54,25.61,25.54,25.57,577444.0,16.7934,16.8394,16.7934,16.8131,577444.0
2018-04-30 09:30:00,25.58,25.77,25.56,25.72,77543.0,16.8197,16.9446,16.8065,16.9117,77543.0
2018-04-30 09:35:00,25.73,25.79,25.68,25.73,49039.0,16.9183,16.9578,16.8854,16.9183,49039.0
2018-04-30 09:40:00,25.73,25.77,25.69,25.75,45609.0,16.9183,16.9446,16.892,16.9315,45609.0
2018-04-30 09:45:00,25.77,25.8,25.65,25.67,89851.0,16.9446,16.9643,16.8657,16.8789,89851.0
2018-04-30 09:50:00,25.67,25.76,25.65,25.75,34776.0,16.8789,16.938,16.8657,16.9315,34776.0
2018-04-30 09:55:00,25.75,25.75,25.66,25.7,34541.0,16.9315,16.9315,16.8723,16.8986,34541.0
2018-04-30 10:00:00,25.7,25.72,25.63,25.64,74211.0,16.8986,16.9117,16.8526,16.8591,74211.0
2018-04-30 10:05:00,25.64,25.69,25.64,25.66,91654.0,16.8591,16.892,16.8591,16.8723,91654.0
2018-04-30 10:10:00,25.66,25.73,25.65,25.7,64832.0,16.8723,16.9183,16.8657,16.8986,64832.0
2018-04-30 10:15:00,25.7,25.72,25.67,25.71,45998.0,16.8986,16.9117,16.8789,16.9052,45998.0
2018-04-30 10:20:00,25.7,25.75,25.7,25.75,35081.0,16.8986,16.9315,16.8986,16.9315,35081.0
2018-04-30 10:25:00,25.74,25.74,25.7,25.73,97756.0,16.9249,16.9249,16.8986,16.9183,97756.0
2018-04-30 10:30:00,25.74,25.76,25.72,25.73,65715.0,16.9249,16.938,16.9117,16.9183,65715.0
2018-04-30 10:35:00,25.73,25.8,25.72,25.76,70474.0,16.9183,16.9643,16.9117,16.938,70474.0
2018-04-30 10:40:00,25.76,25.8,25.75,25.79,35237.0,16.938,16.9643,16.9315,16.9578,35237.0
2018-04-30 10:45:00,25.79,25.84,25.78,25.83,262454.0,16.9578,16.9906,16.9512,16.9841,262454.0
2018-04-30 10:50:00,25.83,25.83,25.79,25.83,34179.0,16.9841,16.9841,16.9578,16.9841,34179.0
2018-04-30 10:55:00,25.84,25.84,25.8,25.82,49058.0,16.9906,16.9906,16.9643,16.9775,49058.0
2018-04-30 11:00:00,25.82,25.83,25.79,25.8,127034.0,16.9775,16.9841,16.9578,16.9643,127034.0
2018-04-30 11:05:00,25.81,25.82,25.79,25.79,31475.0,16.9709,16.9775,16.9578,16.9578,31475.0
2018-04-30 11:10:00,25.8,25.81,25.77,25.8,27250.0,16.9643,16.9709,16.9446,16.9643,27250.0
2018-04-30 11:15:00,25.8,25.81,25.74,25.76,36610.0,16.9643,16.9709,16.9249,16.938,36610.0
2018-04-30 11:20:00,25.76,25.78,25.73,25.75,38196.0,16.938,16.9512,16.9183,16.9315,38196.0
2018-04-30 11:25:00,25.75,25.8,25.73,25.75,63467.0,16.9315,16.9643,16.9183,16.9315,63467.0
2018-04-30 11:30:00,25.76,25.76,25.69,25.71,35461.0,16.938,16.938,16.892,16.9052,35461.0
2018-04-30 11:35:00,25.72,25.75,25.7,25.74,36535.0,16.9117,16.9315,16.8986,16.9249,36535.0
2018-04-30 11:40:00,25.74,25.76,25.73,25.73,42795.0,16.9249,16.938,16.9183,16.9183,42795.0
2018-04-30 11:45:00,25.73,25.75,25.71,25.72,29525.0,16.9183,16.9315,16.9052,16.9117,29525.0
2018-04-30 11:50:00,25.71,25.74,25.71,25.73,19696.0,16.9052,16.9249,16.9052,16.9183,19696.0
2018-04-30 11:55:00,25.73,25.77,25.71,25.75,32261.0,16.9183,16.9446,16.9052,16.9315,32261.0
2018-04-30 12:00:00,25.76,25.77,25.73,25.75,62447.0,16.938,16.9446,16.9183,16.9315,62447.0
2018-04-30 12:05:00,25.75,25.85,25.75,25.84,139680.0,16.9315,16.9972,16.9315,16.9906,139680.0
2018-04-30 12:10:00,25.83,25.84,25.8,25.83,45091.0,16.9841,16.9906,16.9643,16.9841,45091.0
2018-04-30 12:15:00,25.83,25.9,25.82,25.89,165899.0,16.9841,17.0301,16.9775,17.0235,165899.0
2018-04-30 12:20:00,25.89,25.91,25.86,25.89,74096.0,17.0235,17.0367,17.0038,17.0235,74096.0
2018-04-30 12:25:00,25.9,25.91,25.88,25.89,27903.0,17.0301,17.0367,17.0169,17.0235,27903.0
2018-04-30 12:30:00,25.89,25.9,25.87,25.88,27348.0,17.0235,17.0301,17.0104,17.0169,27348.0
2018-04-30 12:35:00,25.89,25.89,25.86,25.86,15997.0,17.0235,17.0235,17.0038,17.0038,15997.0
2018-04-30 12:40:00,25.86,25.87,25.83,25.83,28657.0,17.0038,17.0104,16.9841,16.9841,28657.0
2018-04-30 12:45:00,25.83,25.85,25.8,25.82,20525.0,16.9841,16.9972,16.9643,16.9775,20525.0
2018-04-30 12:50:00,25.82,25.83,25.77,25.78,14900.0,16.9775,16.9841,16.9446,16.9512,14900.0
2018-04-30 12:55:00,25.78,25.79,25.75,25.79,22737.0,16.9512,16.9578,16.9315,16.9578,22737.0
2018-04-30 13:00:00,25.79,25.82,25.78,25.82,32380.0,16.9578,16.9775,16.9512,16.9775,32380.0
2018-04-30 13:05:00,25.82,25.85,25.8,25.83,26174.0,16.9775,16.9972,16.9643,16.9841,26174.0
2018-04-30 13:10:00,25.83,25.86,25.83,25.86,54912.0,16.9841,17.0038,16.9841,17.0038,54912.0
2018-04-30 13:15:00,25.85,25.94,25.85,25.93,84631.0,16.9972,17.0564,16.9972,17.0498,84631.0
2018-04-30 13:20:00,25.93,26.01,25.92,25.97,114536.0,17.0498,17.1024,17.0432,17.0761,114536.0
2018-04-30 13:25:00,25.97,25.99,25.95,25.95,58761.0,17.0761,17.0893,17.063,17.063,58761.0
2018-04-30 13:30:00,25.96,26.0,25.93,26.0,218140.0,17.0695,17.0958,17.0498,17.0958,218140.0
2018-04-30 13:35:00,26.0,26.01,25.98,25.99,94253.0,17.0958,17.1024,17.0827,17.0893,94253.0
2018-04-30 13:40:00,25.99,26.02,25.97,25.98,37550.0,17.0893,17.109,17.0761,17.0827,37550.0
2018-04-30 13:45:00,25.97,25.99,25.94,25.95,22431.0,17.0761,17.0893,17.0564,17.063,22431.0
2018-04-30 13:50:00,25.94,25.95,25.91,25.92,11720.0,17.0564,17.063,17.0367,17.0432,11720.0
2018-04-30 13:55:00,25.92,25.95,25.9,25.95,29666.0,17.0432,17.063,17.0301,17.063,29666.0
2018-04-30 14:00:00,25.95,25.96,25.9,25.9,31263.0,17.063,17.0695,17.0301,17.0301,31263.0
2018-04-30 14:05:00,25.9,25.92,25.88,25.89,36688.0,17.0301,17.0432,17.0169,17.0235,36688.0
2018-04-30 14:10:00,25.89,25.91,25.86,25.87,54069.0,17.0235,17.0367,17.0038,17.0104,54069.0
2018-04-30 14:15:00,25.87,25.88,25.85,25.86,34185.0,17.0104,17.0169,16.9972,17.0038,34185.0
2018-04-30 14:20:00,25.85,25.88,25.83,25.85,18148.0,16.9972,17.0169,16.9841,16.9972,18148.0
2018-04-30 14:25:00,25.85,25.86,25.83,25.85,32549.0,16.9972,17.0038,16.9841,16.9972,32549.0
2018-04-30 14:30:00,25.85,25.85,25.8,25.82,38667.0,16.9972,16.9972,16.9643,16.9775,38667.0
2018-04-30 14:35:00,25.82,25.82,25.77,25.78,31608.0,16.9775,16.9775,16.9446,16.9512,31608.0
2018-04-30 14:40:00,25.77,25.81,25.77,25.79,30241.0,16.9446,16.9709,16.9446,16.9578,30241.0
2018-04-30 14:45:00,25.79,25.81,25.78,25.79,25072.0,16.9578,16.9709,16.9512,16.9578,25072.0
2018-04-30 14:50:00,25.79,25.8,25.77,25.8,30044.0,16.9578,16.9643,16.9446,16.9643,30044.0
2018-04-30 14:55:00,25.8,25.8,25.77,25.78,26980.0,16.9643,16.9643,16.9446,16.9512,26980.0
2018-04-30 15:00:00,25.78,25.8,25.77,25.78,22692.0,16.9512,16.9643,16.9446,16.9512,22692.0
2018-04-30 15:05:00,25.78,25.79,25.77,25.79,32899.0,16.9512,16.9578,16.9446,16.9578,32899.0
2018-04-30 15:10:00,25.79,25.79,25.77,25.78,19882.0,16.9578,16.9578,16.9446,16.9512,19882.0
2018-04-30 15:15:00,25.78,25.79,25.77,25.79,34218.0,16.9512,16.9578,16.9446,16.9578,34218.0
2018-04-30 15:20:00,25.79,25.79,25.73,25.74,80809.0,16.9578,16.9578,16.9183,16.9249,80809.0
2018-04-30 15:25:00,25.74,25.75,25.73,25.75,45257.0,16.9249,16.9315,16.9183,16.9315,45257.0
2018-04-30 15:30:00,25.74,25.79,25.74,25.79,45688.0,16.9249,16.9578,16.9249,16.9578,45688.0
2018-04-30 15:35:00,25.79,25.79,25.77,25.79,43932.0,16.9578,16.9578,16.9446,16.9578,43932.0
2018-04-30 15:40:00,25.79,25.8,25.77,25.78,49348.0,16.9578,16.9643,16.9446,16.9512,49348.0
2018-04-30 15:45:00,25.78,25.81,25.77,25.8,111655.0,16.9512,16.9709,16.9446,16.9643,111655.0
2018-04-30 15:50:00,25.8,25.8,25.78,25.79,89190.0,16.9643,16.9643,16.9512,16.9578,89190.0
2018-04-30 15:55:00,25.79,25.8,25.72,25.72,286169.0,16.9578,16.9643,16.9117,16.9117,286169.0
2018-05-01 09:30:00,25.61,25.68,25.58,25.58,65202.0,16.8394,16.8854,16.8197,16.8197,65202.0
2018-05-01 09:35:00,25.58,25.71,25.56,25.69,42252.0,16.8197,16.9052,16.8065,16.892,42252.0
2018-05-01 09:40:00,25.7,25.76,25.68,25.72,49223.0,16.8986,16.938,16.8854,16.9117,49223.0
2018-05-01 09:45:00,25.72,25.76,25.69,25.71,49045.0,16.9117,16.938,16.892,16.9052,49045.0
2018-05-01 09:50:00,25.71,25.74,25.68,25.68,44778.0,16.9052,16.9249,16.8854,16.8854,44778.0
2018-05-01 09:55:00,25.68,25.72,25.68,25.71,29221.0,16.8854,16.9117,16.8854,16.9052,29221.0
2018-05-01 10:00:00,25.71,25.75,25.68,25.73,57682.0,16.9052,16.9315,16.8854,16.9183,57682.0
2018-05-01 10:05:00,25.72,25.76,25.7,25.76,69909.0,16.9117,16.938,16.8986,16.938,69909.0
2018-05-01 10:10:00,25.76,25.77,25.69,25.7,27623.0,16.938,16.9446,16.892,16.8986,27623.0
2018-05-01 10:15:00,25.7,25.77,25.69,25.75,41888.0,16.8986,16.9446,16.892,16.9315,41888.0
2018-05-01 10:20:00,25.76,25.76,25.68,25.71,42229.0,16.938,16.938,16.8854,16.9052,42229.0
2018-05-01 10:25:00,25.71,25.74,25.67,25.68,40057.0,16.9052,16.9249,16.8789,16.8854,40057.0
2018-05-01 10:30:00,25.68,25.7,25.63,25.69,41391.0,16.8854,16.8986,16.8526,16.892,41391.0
2018-05-01 10:35:00,25.69,25.71,25.68,25.71,110352.0,16.892,16.9052,16.8854,16.9052,110352.0
2018-05-01 10:40:00,25.71,25.71,25.65,25.67,60128.0,16.9052,16.9052,16.8657,16.8789,60128.0
2018-05-01 10:45:00,25.68,25.69,25.63,25.63,43809.0,16.8854,16.892,16.8526,16.8526,43809.0
2018-05-01 10:50:00,25.64,25.65,25.59,25.63,45852.0,16.8591,16.8657,16.8263,16.8526,45852.0
2018-05-01 10:55:00,25.63,25.66,25.61,25.61,39670.0,16.8526,16.8723,16.8394,16.8394,39670.0
2018-05-01 11:00:00,25.61,25.62,25.55,25.55,26974.0,16.8394,16.846,16.8,16.8,26974.0
2018-05-01 11:05:00,25.56,25.58,25.55,25.58,17900.0,16.8065,16.8197,16.8,16.8197,17900.0
2018-05-01 11:10:00,25.58,25.63,25.57,25.62,42250.0,16.8197,16.8526,16.8131,16.846,42250.0
2018-05-01 11:15:00,25.61,25.69,25.6,25.69,43996.0,16.8394,16.892,16.8328,16.892,43996.0
2018-05-01 11:20:00,25.69,25.79,25.69,25.7,106258.0,16.892,16.9578,16.892,16.8986,106258.0
2018-05-01 11:25:00,25.7,25.73,25.66,25.7,57128.0,16.8986,16.9183,16.8723,16.8986,57128.0
2018-05-01 11:30:00,25.7,25.72,25.67,25.69,18499.0,16.8986,16.9117,16.8789,16.892,18499.0
2018-05-01 11:35:00,25.69,25.71,25.68,25.69,24542.0,16.892,16.9052,16.8854,16.892,24542.0
2018-05-01 11:40:00,25.69,25.72,25.68,25.69,24576.0,16.892,16.9117,16.8854,16.892,24576.0
2018-05-01 11:45:00,25.69,25.69,25.65,25.66,12188.0,16.892,16.892,16.8657,16.8723,12188.0
2018-05-01 11:50:00,25.65,25.73,25.65,25.71,36015.0,16.8657,16.9183,16.8657,16.9052,36015.0
2018-05-01 11:55:00,25.71,25.75,25.71,25.73,68438.0,16.9052,16.9315,16.9052,16.9183,68438.0
2018-05-01 12:00:00,25.73,25.77,25.72,25.74,37442.0,16.9183,16.9446,16.9117,16.9249,37442.0
2018-05-01 12:05:00,25.74,25.76,25.71,25.74,24231.0,16.9249,16.938,16.9052,16.9249,24231.0
2018-05-01 12:10:00,25.74,25.75,25.72,25.74,21704.0,16.9249,16.9315,16.9117,16.9249,21704.0
2018-05-01 12:15:00,25.74,25.76,25.72,25.74,68357.0,16.9249,16.938,16.9117,16.9249,68357.0
2018-05-01 12:20:00,25.74,25.76,25.72,25.75,21478.0,16.9249,16.938,16.9117,16.9315,21478.0
2018-05-01 12:25:00,25.75,25.78,25.73,25.76,39814.0,16.9315,16.9512,16.9183,16.938,39814.0
2018-05-01 12:30:00,25.76,25.76,25.69,25.7,40228.0,16.938,16.938,16.892,16.8986,40228.0
2018-05-01 12:35:00,25.71,25.76,25.7,25.74,76523.0,16.9052,16.938,16.8986,16.9249,76523.0
2018-05-01 12:40:00,25.73,25.74,25.7,25.7,11312.0,16.9183,16.9249,16.8986,16.8986,11312.0
2018-05-01 12:45:00,25.71,25.72,25.66,25.69,79731.0,16.9052,16.9117,16.8723,16.892,79731.0
2018-05-01 12:50:00,25.69,25.76,25.69,25.76,141497.0,16.892,16.938,16.892,16.938,141497.0
2018-05-01 12:55:00,25.76,25.77,25.73,25.74,141493.0,16.938,16.9446,16.9183,16.9249,141493.0
2018-05-01 13:00:00,25.75,25.75,25.7,25.73,49261.0,16.9315,16.9315,16.8986,16.9183,49261.0
2018-05-01 13:05:00,25.74,25.75,25.72,25.74,64294.0,16.9249,16.9315,16.9117,16.9249,64294.0
2018-05-01 13:10:00,25.73,25.76,25.71,25.76,48036.0,16.9183,16.938,16.9052,16.938,48036.0
2018-05-01 13:15:00,25.75,25.76,25.72,25.72,38795.0,16.9315,16.938,16.9117,16.9117,38795.0
2018-05-01 13:20:00,25.73,25.73,25.68,25.71,24927.0,16.9183,16.9183,16.8854,16.9052,24927.0
2018-05-01 13:25:00,25.71,25.71,25.68,25.71,22570.0,16.9052,16.9052,16.8854,16.9052,22570.0
2018-05-01 13:30:00,25.71,25.74,25.7,25.73,17379.0,16.9052,16.9249,16.8986,16.9183,17379.0
2018-05-01 13:35:00,25.74,25.75,25.72,25.72,25597.0,16.9249,16.9315,16.9117,16.9117,25597.0
2018-05-01 13:40:00,25.73,25.73,25.7,25.71,28725.0,16.9183,16.9183,16.8986,16.9052,28725.0
2018-05-01 13:45:00,25.71,25.77,25.7,25.74,50896.0,16.9052,16.9446,16.8986,16.9249,50896.0
2018-05-01 13:50:00,25.75,25.77,25.74,25.76,8893.0,16.9315,16.9446,16.9249,16.938,8893.0
2018-05-01 13:55:00,25.75,25.79,25.75,25.76,21584.0,16.9315,16.9578,16.9315,16.938,21584.0
2018-05-01 14:00:00,25.77,25.78,25.75,25.78,25239.0,16.9446,16.9512,16.9315,16.9512,25239.0
2018-05-01 14:05:00,25.78,25.78,25.75,25.75,20293.0,16.9512,16.9512,16.9315,16.9315,20293.0
2018-05-01 14:10:00,25.76,25.8,25.75,25.78,43837.0,16.938,16.9643,16.9315,16.9512,43837.0
2018-05-01 14:15:00,25.78,25.78,25.76,25.76,114957.0,16.9512,16.9512,16.938,16.938,114957.0
2018-05-01 14:20:00,25.77,25.8,25.75,25.8,26674.0,16.9446,16.9643,16.9315,16.9643,26674.0
2018-05-01 14:25:00,25.8,25.8,25.76,25.77,25534.0,16.9643,16.9643,16.938,16.9446,25534.0
2018-05-01 14:30:00,25.77,25.79,25.76,25.78,21567.0,16.9446,16.9578,16.938,16.9512,21567.0
2018-05-01 14:35:00,25.79,25.81,25.77,25.8,39551.0,16.9578,16.9709,16.9446,16.9643,39551.0
2018-05-01 14:40:00,25.8,25.89,25.8,25.88,48957.0,16.9643,17.0235,16.9643,17.0169,48957.0
2018-05-01 14:45:00,25.87,25.91,25.87,25.91,47801.0,17.0104,17.0367,17.0104,17.0367,47801.0
2018-05-01 14:50:00,25.9,25.95,25.9,25.92,51112.0,17.0301,17.063,17.0301,17.0432,51112.0
2018-05-01 14:55:00,25.92,25.92,25.87,25.88,28042.0,17.0432,17.0432,17.0104,17.0169,28042.0
2018-05-01 15:00:00,25.88,25.9,25.86,25.88,41844.0,17.0169,17.0301,17.0038,17.0169,41844.0
2018-05-01 15:05:00,25.88,25.92,25.87,25.9,44927.0,17.0169,17.0432,17.0104,17.0301,44927.0
2018-05-01 15:10:00,25.89,25.9,25.88,25.89,24281.0,17.0235,17.0301,17.0169,17.0235,24281.0
2018-05-01 15:15:00,25.89,25.89,25.85,25.87,46897.0,17.0235,17.0235,16.9972,17.0104,46897.0
2018-05-01 15:20:00,25.87,25.89,25.83,25.84,54801.0,17.0104,17.0235,16.9841,16.9906,54801.0
2018-05-01 15:25:00,25.84,25.87,25.81,25.87,65079.0,16.9906,17.0104,16.9709,17.0104,65079.0
2018-05-01 15:30:00,25.86,25.89,25.85,25.89,39878.0,17.0038,17.0235,16.9972,17.0235,39878.0
2018-05-01 15:35:00,25.89,25.89,25.83,25.84,90657.0,17.0235,17.0235,16.9841,16.9906,90657.0
2018-05-01 15:40:00,25.84,25.91,25.83,25.89,72233.0,16.9906,17.0367,16.9841,17.0235,72233.0
2018-05-01 15:45:00,25.9,25.92,25.88,25.91,82127.0,17.0301,17.0432,17.0169,17.0367,82127.0
2018-05-01 15:50:00,25.92,25.92,25.88,25.9,111390.0,17.0432,17.0432,17.0169,17.0301,111390.0
2018-05-01 15:55:00,25.9,25.95,25.89,25.94,355788.0,17.0301,17.063,17.0235,17.0564,355788.0
2018-05-02 09:30:00,25.91,26.02,25.9,26.0,84824.0,17.0367,17.109,17.0301,17.0958,84824.0
2018-05-02 09:35:00,26.0,26.01,25.9,25.93,28167.0,17.0958,17.1024,17.0301,17.0498,28167.0
2018-05-02 09:40:00,25.92,25.95,25.88,25.9,23266.0,17.0432,17.063,17.0169,17.0301,23266.0
2018-05-02 09:45:00,25.91,25.91,25.8,25.81,48141.0,17.0367,17.0367,16.9643,16.9709,48141.0
2018-05-02 09:50:00,25.81,25.85,25.81,25.82,27843.0,16.9709,16.9972,16.9709,16.9775,27843.0
2018-05-02 09:55:00,25.82,25.85,25.8,25.8,43154.0,16.9775,16.9972,16.9643,16.9643,43154.0
2018-05-02 10:00:00,25.8,25.85,25.8,25.81,33942.0,16.9643,16.9972,16.9643,16.9709,33942.0
2018-05-02 10:05:00,25.81,25.91,25.81,25.91,42200.0,16.9709,17.0367,16.9709,17.0367,42200.0
2018-05-02 10:10:00,25.9,25.93,25.88,25.93,63876.0,17.0301,17.0498,17.0169,17.0498,63876.0
2018-05-02 10:15:00,25.93,26.01,25.92,25.99,168821.0,17.0498,17.1024,17.0432,17.0893,168821.0
2018-05-02 10:20:00,26.01,26.01,25.95,25.99,90402.0,17.1024,17.1024,17.063,17.0893,90402.0
2018-05-02 10:25:00,26.0,26.01,25.98,26.0,50845.0,17.0958,17.1024,17.0827,17.0958,50845.0
2018-05-02 10:30:00,25.99,26.0,25.89,25.95,97003.0,17.0893,17.0958,17.0235,17.063,97003.0
2018-05-02 10:35:00,25.95,25.98,25.9,25.9,31235.0,17.063,17.0827,17.0301,17.0301,31235.0
2018-05-02 10:40:00,25.9,26.0,25.9,25.96,72454.0,17.0301,17.0958,17.0301,17.0695,72454.0
2018-05-02 10:45:00,25.95,26.05,25.94,26.04,29286.0,17.063,17.1287,17.0564,17.1221,29286.0
2018-05-02 10:50:00,26.04,26.06,26.01,26.02,63251.0,17.1221,17.1353,17.1024,17.109,63251.0
2018-05-02 10:55:00,26.02,26.04,26.01,26.03,46256.0,17.109,17.1221,17.1024,17.1156,46256.0
2018-05-02 11:00:00,26.04,26.05,26.01,26.05,49148.0,17.1221,17.1287,17.1024,17.1287,49148.0
2018-05-02 11:05:00,26.04,26.07,26.04,26.06,59832.0,17.1221,17.1419,17.1221,17.1353,59832.0
2018-05-02 11:10:00,26.06,26.09,26.05,26.06,74925.0,17.1353,17.155,17.1287,17.1353,74925.0
2018-05-02 11:15:00,26.06,26.07,26.05,26.07,45052.0,17.1353,17.1419,17.1287,17.1419,45052.0
2018-05-02 11:20:00,26.07,26.09,26.05,26.07,39698.0,17.1419,17.155,17.1287,17.1419,39698.0
2018-05-02 11:25:00,26.07,26.18,26.06,26.16,165842.0,17.1419,17.2142,17.1353,17.2011,165842.0
2018-05-02 11:30:00,26.17,26.17,26.1,26.11,42769.0,17.2076,17.2076,17.1616,17.1682,42769.0
2018-05-02 11:35:00,26.11,26.21,26.09,26.2,81052.0,17.1682,17.2339,17.155,17.2274,81052.0
2018-05-02 11:40:00,26.19,26.2,26.15,26.16,67335.0,17.2208,17.2274,17.1945,17.2011,67335.0
2018-05-02 11:45:00,26.16,26.17,26.1,26.11,40974.0,17.2011,17.2076,17.1616,17.1682,40974.0
2018-05-02 11:50:00,26.1,26.11,26.07,26.08,39306.0,17.1616,17.1682,17.1419,17.1485,39306.0
2018-05-02 11:55:00,26.08,26.1,26.02,26.04,86563.0,17.1485,17.1616,17.109,17.1221,86563.0
2018-05-02 12:00:00,26.04,26.08,26.03,26.07,44979.0,17.1221,17.1485,17.1156,17.1419,44979.0
2018-05-02 12:05:00,26.07,26.09,26.06,26.08,44666.0,17.1419,17.155,17.1353,17.1485,44666.0
2018-05-02 12:10:00,26.08,26.09,26.04,26.07,55028.0,17.1485,17.155,17.1221,17.1419,55028.0
2018-05-02 12:15:00,26.07,26.08,26.05,26.05,29098.0,17.1419,17.1485,17.1287,17.1287,29098.0
2018-05-02 12:20:00,26.05,26.08,26.04,26.07,46487.0,17.1287,17.1485,17.1221,17.1419,46487.0
2018-05-02 12:25:00,26.07,26.09,26.06,26.08,66784.0,17.1419,17.155,17.1353,17.1485,66784.0
2018-05-02 12:30:00,26.08,26.08,26.05,26.05,38425.0,17.1485,17.1485,17.1287,17.1287,38425.0
2018-05-02 12:35:00,26.04,26.05,26.01,26.03,19861.0,17.1221,17.1287,17.1024,17.1156,19861.0
2018-05-02 12:40:00,26.03,26.04,26.02,26.02,32843.0,17.1156,17.1221,17.109,17.109,32843.0
2018-05-02 12:45:00,26.03,26.04,26.01,26.03,39022.0,17.1156,17.1221,17.1024,17.1156,39022.0
2018-05-02 12:50:00,26.02,26.03,26.0,26.01,17799.0,17.109,17.1156,17.0958,17.1024,17799.0
2018-05-02 12:55:00,26.01,26.03,26.0,26.01,19074.0,17.1024,17.1156,17.0958,17.1024,19074.0
2018-05-02 13:00:00,26.01,26.02,26.0,26.02,27862.0,17.1024,17.109,17.0958,17.109,27862.0
2018-05-02 13:05:00,26.02,26.03,26.0,26.03,30264.0,17.109,17.1156,17.0958,17.1156,30264.0
2018-05-02 13:10:00,26.03,26.07,26.02,26.05,56606.0,17.1156,17.1419,17.109,17.1287,56606.0
2018-05-02 13:15:00,26.05,26.05,26.02,26.03,19945.0,17.1287,17.1287,17.109,17.1156,19945.0
2018-05-02 13:20:00,26.03,26.04,26.01,26.03,13596.0,17.1156,17.1221,17.1024,17.1156,13596.0
2018-05-02 13:25:00,26.02,26.1,26.01,26.09,105768.0,17.109,17.1616,17.1024,17.155,105768.0
2018-05-02 13:30:00,26.09,26.11,26.07,26.08,66346.0,17.155,17.1682,17.1419,17.1485,66346.0
2018-05-02 13:35:00,26.07,26.1,26.07,26.08,25374.0,17.1419,17.1616,17.1419,17.1485,25374.0
2018-05-02 13:40:00,26.08,26.09,26.05,26.05,10054.0,17.1485,17.155,17.1287,17.1287,10054.0
2018-05-02 13:45:00,26.05,26.11,26.05,26.11,24755.0,17.1287,17.1682,17.1287,17.1682,24755.0
2018-05-02 13:50:00,26.11,26.18,26.11,26.18,40096.0,17.1682,17.2142,17.1682,17.2142,40096.0
2018-05-02 13:55:00,26.18,26.19,26.14,26.15,76198.0,17.2142,17.2208,17.1879,17.1945,76198.0
2018-05-02 14:00:00,26.15,26.23,26.15,26.22,63197.0,17.1945,17.2471,17.1945,17.2405,63197.0
2018-05-02 14:05:00,26.22,26.22,26.19,26.21,25355.0,17.2405,17.2405,17.2208,17.2339,25355.0
2018-05-02 14:10:00,26.21,26.24,26.2,26.23,95809.0,17.2339,17.2537,17.2274,17.2471,95809.0
2018-05-02 14:15:00,26.23,26.27,26.22,26.25,78730.0,17.2471,17.2734,17.2405,17.2602,78730.0
2018-05-02 14:20:00,26.25,26.25,26.22,26.23,63253.0,17.2602,17.2602,17.2405,17.2471,63253.0
2018-05-02 14:25:00,26.23,26.3,26.22,26.27,97837.0,17.2471,17.2931,17.2405,17.2734,97837.0
2018-05-02 14:30:00,26.27,26.27,26.23,26.24,101645.0,17.2734,17.2734,17.2471,17.2537,101645.0
2018-05-02 14:35:00,26.24,26.26,26.19,26.24,106202.0,17.2537,17.2668,17.2208,17.2537,106202.0
2018-05-02 14:40:00,26.23,26.24,26.19,26.21,40883.0,17.2471,17.2537,17.2208,17.2339,40883.0
2018-05-02 14:45:00,26.21,26.23,26.17,26.22,126359.0,17.2339,17.2471,17.2076,17.2405,126359.0
2018-05-02 14:50:00,26.22,26.24,26.21,26.23,108600.0,17.2405,17.2537,17.2339,17.2471,108600.0
2018-05-02 14:55:00,26.23,26.25,26.22,26.24,75794.0,17.2471,17.2602,17.2405,17.2537,75794.0
2018-05-02 15:00:00,26.24,26.31,26.23,26.29,96780.0,17.2537,17.2997,17.2471,17.2865,96780.0
2018-05-02 15:05:00,26.29,26.33,26.27,26.33,113459.0,17.2865,17.3128,17.2734,17.3128,113459.0
2018-05-02 15:10:00,26.33,26.37,26.32,26.35,208257.0,17.3128,17.3391,17.3063,17.326,208257.0
2018-05-02 15:15:00,26.36,26.38,26.22,26.23,269800.0,17.3326,17.3457,17.2405,17.2471,269800.0
2018-05-02 15:20:00,26.23,26.23,26.09,26.1,119797.0,17.2471,17.2471,17.155,17.1616,119797.0
2018-05-02 15:25:00,26.09,26.24,26.08,26.16,227045.0,17.155,17.2537,17.1485,17.2011,227045.0
2018-05-02 15:30:00,26.16,26.21,26.14,26.2,151703.0,17.2011,17.2339,17.1879,17.2274,151703.0
2018-05-02 15:35:00,26.2,26.2,26.12,26.16,164581.0,17.2274,17.2274,17.1748,17.2011,164581.0
2018-05-02 15:40:00,26.16,26.22,26.15,26.18,264918.0,17.2011,17.2405,17.1945,17.2142,264918.0
2018-05-02 15:45:00,26.19,26.19,26.1,26.11,302558.0,17.2208,17.2208,17.1616,17.1682,302558.0
2018-05-02 15:50:00,26.11,26.16,26.09,26.1,326264.0,17.1682,17.2011,17.155,17.1616,326264.0
2018-05-02 15:55:00,26.1,26.2,26.08,26.16,617745.0,17.1616,17.2274,17.1485,17.2011,617745.0
2018-05-03 09:30:00,25.82,26.21,25.78,25.86,227387.0,16.9775,17.2339,16.9512,17.0038,227387.0
2018-05-03 09:35:00,25.86,26.26,25.8,26.08,199440.0,17.0038,17.2668,16.9643,17.1485,199440.0
2018-05-03 09:40:00,26.07,26.16,25.88,25.98,120103.0,17.1419,17.2011,17.0169,17.0827,120103.0
2018-05-03 09:45:00,25.98,26.07,25.95,26.01,60125.0,17.0827,17.1419,17.063,17.1024,60125.0
2018-05-03 09:50:00,26.03,26.18,25.99,26.12,90908.0,17.1156,17.2142,17.0893,17.1748,90908.0
2018-05-03 09:55:00,26.11,26.27,26.07,26.27,56011.0,17.1682,17.2734,17.1419,17.2734,56011.0
2018-05-03 10:00:00,26.28,26.28,26.02,26.03,49631.0,17.28,17.28,17.109,17.1156,49631.0
2018-05-03 10:05:00,26.03,26.05,25.96,26.03,66288.0,17.1156,17.1287,17.0695,17.1156,66288.0
2018-05-03 10:10:00,26.02,26.08,26.02,26.03,64997.0,17.109,17.1485,17.109,17.1156,64997.0
2018-05-03 10:15:00,26.03,26.03,25.9,25.9,74670.0,17.1156,17.1156,17.0301,17.0301,74670.0
2018-05-03 10:20:00,25.9,26.01,25.87,25.92,135660.0,17.0301,17.1024,17.0104,17.0432,135660.0
2018-05-03 10:25:00,25.92,26.04,25.89,25.92,62560.0,17.0432,17.1221,17.0235,17.0432,62560.0
2018-05-03 10:30:00,25.93,25.96,25.89,25.94,104630.0,17.0498,17.0695,17.0235,17.0564,104630.0
2018-05-03 10:35:00,25.95,25.97,25.89,25.89,124789.0,17.063,17.0761,17.0235,17.0235,124789.0
2018-05-03 10:40:00,25.89,25.95,25.84,25.92,48937.0,17.0235,17.063,16.9906,17.0432,48937.0
2018-05-03 10:45:00,25.93,25.93,25.85,25.91,51594.0,17.0498,17.0498,16.9972,17.0367,51594.0
2018-05-03 10:50:00,25.9,25.97,25.89,25.92,98163.0,17.0301,17.0761,17.0235,17.0432,98163.0
2018-05-03 10:55:00,25.91,25.94,25.83,25.86,64611.0,17.0367,17.0564,16.9841,17.0038,64611.0
2018-05-03 11:00:00,25.85,25.93,25.85,25.9,44657.0,16.9972,17.0498,16.9972,17.0301,44657.0
2018-05-03 11:05:00,25.89,25.9,25.81,25.81,46831.0,17.0235,17.0301,16.9709,16.9709,46831.0
2018-05-03 11:10:00,25.8,25.88,25.8,25.88,78072.0,16.9643,17.0169,16.9643,17.0169,78072.0
2018-05-03 11:15:00,25.88,25.88,25.81,25.81,44983.0,17.0169,17.0169,16.9709,16.9709,44983.0
2018-05-03 11:20:00,25.82,25.84,25.8,25.84,55206.0,16.9775,16.9906,16.9643,16.9906,55206.0
2018-05-03 11:25:00,25.83,25.83,25.8,25.81,41964.0,16.9841,16.9841,16.9643,16.9709,41964.0
2018-05-03 11:30:00,25.81,25.82,25.8,25.81,52408.0,16.9709,16.9775,16.9643,16.9709,52408.0
2018-05-03 11:35:00,25.81,25.84,25.8,25.83,39550.0,16.9709,16.9906,16.9643,16.9841,39550.0
2018-05-03 11:40:00,25.83,25.85,25.8,25.81,35349.0,16.9841,16.9972,16.9643,16.9709,35349.0
2018-05-03 11:45:00,25.81,25.87,25.8,25.86,39767.0,16.9709,17.0104,16.9643,17.0038,39767.0
2018-05-03 11:50:00,25.85,25.87,25.81,25.86,62131.0,16.9972,17.0104,16.9709,17.0038,62131.0
2018-05-03 11:55:00,25.86,25.95,25.85,25.92,58209.0,17.0038,17.063,16.9972,17.0432,58209.0
2018-05-03 12:00:00,25.91,25.93,25.89,25.9,69284.0,17.0367,17.0498,17.0235,17.0301,69284.0
2018-05-03 12:05:00,25.91,25.98,25.88,25.95,47655.0,17.0367,17.0827,17.0169,17.063,47655.0
2018-05-03 12:10:00,25.94,25.95,25.85,25.87,48950.0,17.0564,17.063,16.9972,17.0104,48950.0
2018-05-03 12:15:00,25.87,25.88,25.81,25.84,64746.0,17.0104,17.0169,16.9709,16.9906,64746.0
2018-05-03 12:20:00,25.85,25.87,25.83,25.83,39440.0,16.9972,17.0104,16.9841,16.9841,39440.0
2018-05-03 12:25:00,25.84,25.9,25.82,25.83,79122.0,16.9906,17.0301,16.9775,16.9841,79122.0
2018-05-03 12:30:00,25.83,25.89,25.82,25.88,41455.0,16.9841,17.0235,16.9775,17.0169,41455.0
2018-05-03 12:35:00,25.89,25.89,25.83,25.88,61452.0,17.0235,17.0235,16.9841,17.0169,61452.0
2018-05-03 12:40:00,25.88,25.89,25.83,25.86,47683.0,17.0169,17.0235,16.9841,17.0038,47683.0
2018-05-03 12:45:00,25.85,25.88,25.85,25.88,28924.0,16.9972,17.0169,16.9972,17.0169,28924.0
2018-05-03 12:50:00,25.88,25.92,25.85,25.91,36755.0,17.0169,17.0432,16.9972,17.0367,36755.0
2018-05-03 12:55:00,25.92,25.93,25.89,25.93,66400.0,17.0432,17.0498,17.0235,17.0498,66400.0
2018-05-03 13:00:00,25.93,25.93,25.87,25.9,35815.0,17.0498,17.0498,17.0104,17.0301,35815.0
2018-05-03 13:05:00,25.89,25.9,25.87,25.88,35451.0,17.0235,17.0301,17.0104,17.0169,35451.0
2018-05-03 13:10:00,25.87,25.89,25.85,25.85,56521.0,17.0104,17.0235,16.9972,16.9972,56521.0
2018-05-03 13:15:00,25.85,25.93,25.84,25.89,38030.0,16.9972,17.0498,16.9906,17.0235,38030.0
2018-05-03 13:20:00,25.9,25.91,25.87,25.87,29555.0,17.0301,17.0367,17.0104,17.0104,29555.0
2018-05-03 13:25:00,25.88,25.9,25.83,25.85,39101.0,17.0169,17.0301,16.9841,16.9972,39101.0
2018-05-03 13:30:00,25.85,25.94,25.85,25.91,35280.0,16.9972,17.0564,16.9972,17.0367,35280.0
2018-05-03 13:35:00,25.91,25.93,25.9,25.93,25210.0,17.0367,17.0498,17.0301,17.0498,25210.0
2018-05-03 13:40:00,25.93,25.93,25.87,25.87,29566.0,17.0498,17.0498,17.0104,17.0104,29566.0
2018-05-03 13:45:00,25.88,25.91,25.86,25.89,74960.0,17.0169,17.0367,17.0038,17.0235,74960.0
2018-05-03 13:50:00,25.89,25.9,25.87,25.88,36704.0,17.0235,17.0301,17.0104,17.0169,36704.0
2018-05-03 13:55:00,25.88,25.88,25.85,25.86,36022.0,17.0169,17.0169,16.9972,17.0038,36022.0
2018-05-03 14:00:00,25.86,25.88,25.84,25.86,56547.0,17.0038,17.0169,16.9906,17.0038,56547.0
2018-05-03 14:05:00,25.87,25.91,25.85,25.91,50207.0,17.0104,17.0367,16.9972,17.0367,50207.0
2018-05-03 14:10:00,25.91,25.91,25.87,25.89,45089.0,17.0367,17.0367,17.0104,17.0235,45089.0
2018-05-03 14:15:00,25.9,25.9,25.85,25.88,58316.0,17.0301,17.0301,16.9972,17.0169,58316.0
2018-05-03 14:20:00,25.87,25.88,25.81,25.81,53333.0,17.0104,17.0169,16.9709,16.9709,53333.0
2018-05-03 14:25:00,25.82,25.85,25.8,25.83,66438.0,16.9775,16.9972,16.9643,16.9841,66438.0
2018-05-03 14:30:00,25.83,25.9,25.82,25.87,69423.0,16.9841,17.0301,16.9775,17.0104,69423.0
2018-05-03 14:35:00,25.87,25.9,25.84,25.85,74517.0,17.0104,17.0301,16.9906,16.9972,74517.0
2018-05-03 14:40:00,25.85,25.85,25.8,25.83,89944.0,16.9972,16.9972,16.9643,16.9841,89944.0
2018-05-03 14:45:00,25.82,25.84,25.81,25.82,43406.0,16.9775,16.9906,16.9709,16.9775,43406.0
2018-05-03 14:50:00,25.82,25.86,25.79,25.83,148791.0,16.9775,17.0038,16.9578,16.9841,148791.0
2018-05-03 14:55:00,25.82,25.83,25.79,25.8,105266.0,16.9775,16.9841,16.9578,16.9643,105266.0
2018-05-03 15:00:00,25.8,25.85,25.79,25.8,109321.0,16.9643,16.9972,16.9578,16.9643,109321.0
2018-05-03 15:05:00,25.8,25.84,25.79,25.8,78526.0,16.9643,16.9906,16.9578,16.9643,78526.0
2018-05-03 15:10:00,25.79,25.79,25.67,25.71,89185.0,16.9578,16.9578,16.8789,16.9052,89185.0
2018-05-03 15:15:00,25.71,25.72,25.69,25.7,57717.0,16.9052,16.9117,16.892,16.8986,57717.0
2018-05-03 15:20:00,25.7,25.71,25.63,25.63,58951.0,16.8986,16.9052,16.8526,16.8526,58951.0
2018-05-03 15:25:00,25.63,25.64,25.6,25.62,63308.0,16.8526,16.8591,16.8328,16.846,63308.0
2018-05-03 15:30:00,25.61,25.64,25.61,25.62,65010.0,16.8394,16.8591,16.8394,16.846,65010.0
2018-05-03 15:35:00,25.62,25.63,25.55,25.57,124656.0,16.846,16.8526,16.8,16.8131,124656.0
2018-05-03 15:40:00,25.57,25.62,25.55,25.6,119324.0,16.8131,16.846,16.8,16.8328,119324.0
2018-05-03 15:45:00,25.6,25.8,25.59,25.79,566729.0,16.8328,16.9643,16.8263,16.9578,566729.0
2018-05-03 15:50:00,25.79,25.99,25.79,25.99,713568.0,16.9578,17.0893,16.9578,17.0893,713568.0
2018-05-03 15:55:00,25.99,26.12,25.9,26.1,1342624.0,17.0893,17.1748,17.0301,17.1616,1342624.0
2018-05-04 09:30:00,26.01,26.04,25.92,25.99,72720.0,17.1024,17.1221,17.0432,17.0893,72720.0
2018-05-04 09:35:00,26.0,26.07,25.94,26.04,48148.0,17.0958,17.1419,17.0564,17.1221,48148.0
2018-05-04 09:40:00,26.03,26.05,25.96,26.04,44035.0,17.1156,17.1287,17.0695,17.1221,44035.0
2018-05-04 09:45:00,26.04,26.17,26.02,26.12,40415.0,17.1221,17.2076,17.109,17.1748,40415.0
2018-05-04 09:50:00,26.12,26.15,26.08,26.1,48812.0,17.1748,17.1945,17.1485,17.1616,48812.0
2018-05-04 09:55:00,26.11,26.11,25.93,25.94,85157.0,17.1682,17.1682,17.0498,17.0564,85157.0
2018-05-04 10:00:00,25.94,25.95,25.86,25.92,47795.0,17.0564,17.063,17.0038,17.0432,47795.0
2018-05-04 10:05:00,25.92,25.94,25.89,25.92,42454.0,17.0432,17.0564,17.0235,17.0432,42454.0
2018-05-04 10:10:00,25.93,25.94,25.85,25.9,60976.0,17.0498,17.0564,16.9972,17.0301,60976.0
2018-05-04 10:15:00,25.89,25.92,25.82,25.83,85288.0,17.0235,17.0432,16.9775,16.9841,85288.0
2018-05-04 10:20:00,25.83,25.83,25.75,25.79,53251.0,16.9841,16.9841,16.9315,16.9578,53251.0
2018-05-04 10:25:00,25.8,25.82,25.78,25.8,81748.0,16.9643,16.9775,16.9512,16.9643,81748.0
2018-05-04 10:30:00,25.79,25.89,25.79,25.85,58204.0,16.9578,17.0235,16.9578,16.9972,58204.0
2018-05-04 10:35:00,25.85,25.91,25.85,25.89,52590.0,16.9972,17.0367,16.9972,17.0235,52590.0
2018-05-04 10:40:00,25.89,25.92,25.88,25.92,49166.0,17.0235,17.0432,17.0169,17.0432,49166.0
2018-05-04 10:45:00,25.92,25.94,25.89,25.91,67691.0,17.0432,17.0564,17.0235,17.0367,67691.0
2018-05-04 10:50:00,25.91,25.93,25.9,25.91,55907.0,17.0367,17.0498,17.0301,17.0367,55907.0
2018-05-04 10:55:00,25.91,25.91,25.88,25.88,59381.0,17.0367,17.0367,17.0169,17.0169,59381.0
2018-05-04 11:00:00,25.89,25.89,25.86,25.87,48002.0,17.0235,17.0235,17.0038,17.0104,48002.0
2018-05-04 11:05:00,25.87,25.89,25.86,25.88,47006.0,17.0104,17.0235,17.0038,17.0169,47006.0
2018-05-04 11:10:00,25.88,25.91,25.87,25.91,57010.0,17.0169,17.0367,17.0104,17.0367,57010.0
2018-05-04 11:15:00,25.91,25.98,25.9,25.95,85846.0,17.0367,17.0827,17.0301,17.063,85846.0
2018-05-04 11:20:00,25.96,25.99,25.95,25.96,33334.0,17.0695,17.0893,17.063,17.0695,33334.0
2018-05-04 11:25:00,25.95,26.0,25.95,26.0,55565.0,17.063,17.0958,17.063,17.0958,55565.0
2018-05-04 11:30:00,25.99,26.02,25.98,26.01,36283.0,17.0893,17.109,17.0827,17.1024,36283.0
2018-05-04 11:35:00,26.0,26.01,25.96,25.97,37240.0,17.0958,17.1024,17.0695,17.0761,37240.0
2018-05-04 11:40:00,25.97,26.03,25.97,26.01,57259.0,17.0761,17.1156,17.0761,17.1024,57259.0
2018-05-04 11:45:00,26.0,26.09,26.0,26.07,66563.0,17.0958,17.155,17.0958,17.1419,66563.0
2018-05-04 11:50:00,26.08,26.08,26.04,26.05,20722.0,17.1485,17.1485,17.1221,17.1287,20722.0
2018-05-04 11:55:00,26.05,26.12,26.04,26.12,93450.0,17.1287,17.1748,17.1221,17.1748,93450.0
2018-05-04 12:00:00,26.12,26.12,26.06,26.11,39870.0,17.1748,17.1748,17.1353,17.1682,39870.0
2018-05-04 12:05:00,26.12,26.14,26.1,26.12,59547.0,17.1748,17.1879,17.1616,17.1748,59547.0
2018-05-04 12:10:00,26.12,26.13,26.1,26.11,49295.0,17.1748,17.1813,17.1616,17.1682,49295.0
2018-05-04 12:15:00,26.11,26.12,26.08,26.11,46368.0,17.1682,17.1748,17.1485,17.1682,46368.0
2018-05-04 12:20:00,26.1,26.11,26.09,26.1,36025.0,17.1616,17.1682,17.155,17.1616,36025.0
2018-05-04 12:25:00,26.1,26.1,26.06,26.08,31043.0,17.1616,17.1616,17.1353,17.1485,31043.0
2018-05-04 12:30:00,26.09,26.14,26.08,26.11,68612.0,17.155,17.1879,17.1485,17.1682,68612.0
2018-05-04 12:35:00,26.11,26.12,26.1,26.1,44790.0,17.1682,17.1748,17.1616,17.1616,44790.0
2018-05-04 12:40:00,26.1,26.11,26.09,26.09,42265.0,17.1616,17.1682,17.155,17.155,42265.0
2018-05-04 12:45:00,26.09,26.09,26.07,26.08,74978.0,17.155,17.155,17.1419,17.1485,74978.0
2018-05-04 12:50:00,26.09,26.09,26.06,26.07,35767.0,17.155,17.155,17.1353,17.1419,35767.0
2018-05-04 12:55:00,26.07,26.08,26.05,26.06,61247.0,17.1419,17.1485,17.1287,17.1353,61247.0
2018-05-04 13:00:00,26.07,26.08,26.03,26.03,33119.0,17.1419,17.1485,17.1156,17.1156,33119.0
2018-05-04 13:05:00,26.04,26.06,26.03,26.06,26512.0,17.1221,17.1353,17.1156,17.1353,26512.0
2018-05-04 13:10:00,26.06,26.06,26.04,26.05,14115.0,17.1353,17.1353,17.1221,17.1287,14115.0
2018-05-04 13:15:00,26.04,26.06,26.04,26.06,27891.0,17.1221,17.1353,17.1221,17.1353,27891.0
2018-05-04 13:20:00,26.05,26.08,26.05,26.07,25513.0,17.1287,17.1485,17.1287,17.1419,25513.0
2018-05-04 13:25:00,26.07,26.07,26.04,26.05,18648.0,17.1419,17.1419,17.1221,17.1287,18648.0
2018-05-04 13:30:00,26.04,26.05,26.03,26.03,32989.0,17.1221,17.1287,17.1156,17.1156,32989.0
2018-05-04 13:35:00,26.04,26.07,26.03,26.05,42640.0,17.1221,17.1419,17.1156,17.1287,42640.0
2018-05-04 13:40:00,26.05,26.05,26.04,26.04,23170.0,17.1287,17.1287,17.1221,17.1221,23170.0
2018-05-04 13:45:00,26.05,26.07,26.04,26.07,29772.0,17.1287,17.1419,17.1221,17.1419,29772.0
2018-05-04 13:50:00,26.07,26.08,26.05,26.07,41205.0,17.1419,17.1485,17.1287,17.1419,41205.0
2018-05-04 13:55:00,26.06,26.07,26.06,26.07,42626.0,17.1353,17.1419,17.1353,17.1419,42626.0
2018-05-04 14:00:00,26.07,26.07,26.05,26.05,97038.0,17.1419,17.1419,17.1287,17.1287,97038.0
2018-05-04 14:05:00,26.05,26.12,26.05,26.1,957950.0,17.1287,17.1748,17.1287,17.1616,957950.0
2018-05-04 14:10:00,26.1,26.11,26.09,26.1,44120.0,17.1616,17.1682,17.155,17.1616,44120.0
2018-05-04 14:15:00,26.1,26.14,26.09,26.13,157152.0,17.1616,17.1879,17.155,17.1813,157152.0
2018-05-04 14:20:00,26.14,26.16,26.13,26.16,36269.0,17.1879,17.2011,17.1813,17.2011,36269.0
2018-05-04 14:25:00,26.15,26.17,26.14,26.15,55353.0,17.1945,17.2076,17.1879,17.1945,55353.0
2018-05-04 14:30:00,26.16,26.18,26.14,26.17,48735.0,17.2011,17.2142,17.1879,17.2076,48735.0
2018-05-04 14:35:00,26.17,26.18,26.16,26.18,44504.0,17.2076,17.2142,17.2011,17.2142,44504.0
2018-05-04 14:40:00,26.18,26.2,26.16,26.2,56033.0,17.2142,17.2274,17.2011,17.2274,56033.0
2018-05-04 14:45:00,26.2,26.2,26.18,26.2,44461.0,17.2274,17.2274,17.2142,17.2274,44461.0
2018-05-04 14:50:00,26.2,26.21,26.18,26.19,51357.0,17.2274,17.2339,17.2142,17.2208,51357.0
2018-05-04 14:55:00,26.19,26.19,26.16,26.16,36617.0,17.2208,17.2208,17.2011,17.2011,36617.0
2018-05-04 15:00:00,26.16,26.19,26.16,26.17,65502.0,17.2011,17.2208,17.2011,17.2076,65502.0
2018-05-04 15:05:00,26.18,26.18,26.15,26.16,39827.0,17.2142,17.2142,17.1945,17.2011,39827.0
2018-05-04 15:10:00,26.16,26.19,26.14,26.19,105422.0,17.2011,17.2208,17.1879,17.2208,105422.0
2018-05-04 15:15:00,26.18,26.19,26.17,26.19,35182.0,17.2142,17.2208,17.2076,17.2208,35182.0
2018-05-04 15:20:00,26.19,26.2,26.17,26.19,67187.0,17.2208,17.2274,17.2076,17.2208,67187.0
2018-05-04 15:25:00,26.18,26.22,26.18,26.21,68191.0,17.2142,17.2405,17.2142,17.2339,68191.0
2018-05-04 15:30:00,26.21,26.22,26.2,26.22,61550.0,17.2339,17.2405,17.2274,17.2405,61550.0
2018-05-04 15:35:00,26.21,26.23,26.2,26.2,97257.0,17.2339,17.2471,17.2274,17.2274,97257.0
2018-05-04 15:40:00,26.2,26.25,26.2,26.23,147971.0,17.2274,17.2602,17.2274,17.2471,147971.0
2018-05-04 15:45:00,26.23,26.24,26.18,26.18,175985.0,17.2471,17.2537,17.2142,17.2142,175985.0
2018-05-04 15:50:00,26.18,26.19,26.12,26.14,151986.0,17.2142,17.2208,17.1748,17.1879,151986.0
2018-05-04 15:55:00,26.13,26.2,26.13,26.19,592723.0,17.1813,17.2274,17.1813,17.2208,592723.0
2018-05-07 09:30:00,26.36,26.47,26.29,26.47,169896.0,17.3326,17.4049,17.2865,17.4049,169896.0
2018-05-07 09:35:00,26.47,26.61,26.44,26.55,110341.0,17.4049,17.4969,17.3852,17.4575,110341.0
2018-05-07 09:40:00,26.55,26.66,26.54,26.59,79551.0,17.4575,17.5298,17.4509,17.4838,79551.0
2018-05-07 09:45:00,26.6,26.73,26.59,26.73,64010.0,17.4904,17.5758,17.4838,17.5758,64010.0
2018-05-07 09:50:00,26.72,26.73,26.63,26.64,79188.0,17.5693,17.5758,17.5101,17.5167,79188.0
2018-05-07 09:55:00,26.63,26.72,26.61,26.69,68599.0,17.5101,17.5693,17.4969,17.5495,68599.0
2018-05-07 10:00:00,26.68,26.71,26.68,26.71,61171.0,17.543,17.5627,17.543,17.5627,61171.0
2018-05-07 10:05:00,26.71,26.77,26.69,26.77,150782.0,17.5627,17.6021,17.5495,17.6021,150782.0
2018-05-07 10:10:00,26.76,26.77,26.73,26.73,78831.0,17.5956,17.6021,17.5758,17.5758,78831.0
2018-05-07 10:15:00,26.73,26.74,26.71,26.72,70465.0,17.5758,17.5824,17.5627,17.5693,70465.0
2018-05-07 10:20:00,26.72,26.76,26.71,26.75,119170.0,17.5693,17.5956,17.5627,17.589,119170.0
2018-05-07 10:25:00,26.75,26.82,26.74,26.79,170301.0,17.589,17.635,17.5824,17.6153,170301.0
2018-05-07 10:30:00,26.8,26.84,26.79,26.84,92264.0,17.6219,17.6482,17.6153,17.6482,92264.0
2018-05-07 10:35:00,26.84,26.86,26.71,26.74,144909.0,17.6482,17.6613,17.5627,17.5824,144909.0
2018-05-07 10:40:00,26.75,26.75,26.71,26.74,59691.0,17.589,17.589,17.5627,17.5824,59691.0
2018-05-07 10:45:00,26.75,26.77,26.73,26.75,86199.0,17.589,17.6021,17.5758,17.589,86199.0
2018-05-07 10:50:00,26.76,26.76,26.74,26.74,70033.0,17.5956,17.5956,17.5824,17.5824,70033.0
2018-05-07 10:55:00,26.74,26.81,26.74,26.8,68272.0,17.5824,17.6285,17.5824,17.6219,68272.0
2018-05-07 11:00:00,26.81,26.85,26.75,26.76,198745.0,17.6285,17.6548,17.589,17.5956,198745.0
2018-05-07 11:05:00,26.77,26.77,26.72,26.74,83302.0,17.6021,17.6021,17.5693,17.5824,83302.0
2018-05-07 11:10:00,26.74,26.74,26.72,26.74,57556.0,17.5824,17.5824,17.5693,17.5824,57556.0
2018-05-07 11:15:00,26.74,26.74,26.69,26.71,74130.0,17.5824,17.5824,17.5495,17.5627,74130.0
2018-05-07 11:20:00,26.71,26.74,26.7,26.71,44115.0,17.5627,17.5824,17.5561,17.5627,44115.0
2018-05-07 11:25:00,26.72,26.76,26.71,26.74,92182.0,17.5693,17.5956,17.5627,17.5824,92182.0
2018-05-07 11:30:00,26.74,26.75,26.71,26.73,77053.0,17.5824,17.589,17.5627,17.5758,77053.0
2018-05-07 11:35:00,26.74,26.75,26.72,26.72,39597.0,17.5824,17.589,17.5693,17.5693,39597.0
2018-05-07 11:40:00,26.73,26.73,26.68,26.69,65698.0,17.5758,17.5758,17.543,17.5495,65698.0
2018-05-07 11:45:00,26.69,26.7,26.67,26.67,47433.0,17.5495,17.5561,17.5364,17.5364,47433.0
2018-05-07 11:50:00,26.67,26.67,26.62,26.64,101359.0,17.5364,17.5364,17.5035,17.5167,101359.0
2018-05-07 11:55:00,26.64,26.66,26.64,26.65,38835.0,17.5167,17.5298,17.5167,17.5232,38835.0
2018-05-07 12:00:00,26.64,26.66,26.64,26.65,73543.0,17.5167,17.5298,17.5167,17.5232,73543.0
2018-05-07 12:05:00,26.65,26.66,26.63,26.63,61157.0,17.5232,17.5298,17.5101,17.5101,61157.0
2018-05-07 12:10:00,26.64,26.64,26.62,26.62,43559.0,17.5167,17.5167,17.5035,17.5035,43559.0
2018-05-07 12:15:00,26.62,26.63,26.59,26.59,60239.0,17.5035,17.5101,17.4838,17.4838,60239.0
2018-05-07 12:20:00,26.6,26.63,26.56,26.62,59328.0,17.4904,17.5101,17.4641,17.5035,59328.0
2018-05-07 12:25:00,26.63,26.65,26.62,26.65,30311.0,17.5101,17.5232,17.5035,17.5232,30311.0
2018-05-07 12:30:00,26.64,26.67,26.63,26.65,45364.0,17.5167,17.5364,17.5101,17.5232,45364.0
2018-05-07 12:35:00,26.66,26.71,26.65,26.7,35683.0,17.5298,17.5627,17.5232,17.5561,35683.0
2018-05-07 12:40:00,26.71,26.72,26.69,26.7,40831.0,17.5627,17.5693,17.5495,17.5561,40831.0
2018-05-07 12:45:00,26.69,26.7,26.68,26.7,24333.0,17.5495,17.5561,17.543,17.5561,24333.0
2018-05-07 12:50:00,26.69,26.73,26.69,26.73,32273.0,17.5495,17.5758,17.5495,17.5758,32273.0
2018-05-07 12:55:00,26.73,26.73,26.69,26.69,37479.0,17.5758,17.5758,17.5495,17.5495,37479.0
2018-05-07 13:00:00,26.7,26.71,26.67,26.7,32082.0,17.5561,17.5627,17.5364,17.5561,32082.0
2018-05-07 13:05:00,26.71,26.71,26.67,26.69,26814.0,17.5627,17.5627,17.5364,17.5495,26814.0
2018-05-07 13:10:00,26.68,26.7,26.66,26.68,37941.0,17.543,17.5561,17.5298,17.543,37941.0
2018-05-07 13:15:00,26.67,26.67,26.63,26.66,45967.0,17.5364,17.5364,17.5101,17.5298,45967.0
2018-05-07 13:20:00,26.65,26.65,26.59,26.61,40993.0,17.5232,17.5232,17.4838,17.4969,40993.0
2018-05-07 13:25:00,26.61,26.62,26.58,26.62,51088.0,17.4969,17.5035,17.4772,17.5035,51088.0
2018-05-07 13:30:00,26.61,26.61,26.59,26.59,20788.0,17.4969,17.4969,17.4838,17.4838,20788.0
2018-05-07 13:35:00,26.59,26.61,26.56,26.58,67294.0,17.4838,17.4969,17.4641,17.4772,67294.0
2018-05-07 13:40:00,26.58,26.59,26.55,26.56,34806.0,17.4772,17.4838,17.4575,17.4641,34806.0
2018-05-07 13:45:00,26.57,26.58,26.56,26.58,22764.0,17.4706,17.4772,17.4641,17.4772,22764.0
2018-05-07 13:50:00,26.58,26.59,26.57,26.59,41449.0,17.4772,17.4838,17.4706,17.4838,41449.0
2018-05-07 13:55:00,26.59,26.62,26.57,26.61,66454.0,17.4838,17.5035,17.4706,17.4969,66454.0
2018-05-07 14:00:00,26.61,26.61,26.55,26.56,50622.0,17.4969,17.4969,17.4575,17.4641,50622.0
2018-05-07 14:05:00,26.56,26.58,26.55,26.55,43611.0,17.4641,17.4772,17.4575,17.4575,43611.0
2018-05-07 14:10:00,26.55,26.59,26.55,26.58,68796.0,17.4575,17.4838,17.4575,17.4772,68796.0
2018-05-07 14:15:00,26.58,26.6,26.57,26.6,43002.0,17.4772,17.4904,17.4706,17.4904,43002.0
2018-05-07 14:20:00,26.6,26.65,26.59,26.64,66287.0,17.4904,17.5232,17.4838,17.5167,66287.0
2018-05-07 14:25:00,26.65,26.65,26.63,26.63,38129.0,17.5232,17.5232,17.5101,17.5101,38129.0
2018-05-07 14:30:00,26.64,26.65,26.61,26.63,135172.0,17.5167,17.5232,17.4969,17.5101,135172.0
2018-05-07 14:35:00,26.63,26.64,26.61,26.62,71801.0,17.5101,17.5167,17.4969,17.5035,71801.0
2018-05-07 14:40:00,26.61,26.64,26.53,26.57,79668.0,17.4969,17.5167,17.4443,17.4706,79668.0
2018-05-07 14:45:00,26.56,26.59,26.52,26.54,73159.0,17.4641,17.4838,17.4378,17.4509,73159.0
2018-05-07 14:50:00,26.53,26.54,26.43,26.43,79825.0,17.4443,17.4509,17.3786,17.3786,79825.0
2018-05-07 14:55:00,26.44,26.47,26.4,26.42,84134.0,17.3852,17.4049,17.3589,17.372,84134.0
2018-05-07 15:00:00,26.41,26.41,26.31,26.35,77623.0,17.3654,17.3654,17.2997,17.326,77623.0
2018-05-07 15:05:00,26.36,26.38,26.27,26.29,119540.0,17.3326,17.3457,17.2734,17.2865,119540.0
2018-05-07 15:10:00,26.29,26.31,26.22,26.24,108064.0,17.2865,17.2997,17.2405,17.2537,108064.0
2018-05-07 15:15:00,26.23,26.26,26.18,26.19,111366.0,17.2471,17.2668,17.2142,17.2208,111366.0
2018-05-07 15:20:00,26.18,26.24,26.17,26.23,123140.0,17.2142,17.2537,17.2076,17.2471,123140.0
2018-05-07 15:25:00,26.23,26.33,26.23,26.33,87868.0,17.2471,17.3128,17.2471,17.3128,87868.0
2018-05-07 15:30:00,26.33,26.36,26.3,26.34,134614.0,17.3128,17.3326,17.2931,17.3194,134614.0
2018-05-07 15:35:00,26.34,26.36,26.31,26.34,96483.0,17.3194,17.3326,17.2997,17.3194,96483.0
2018-05-07 15:40:00,26.33,26.34,26.29,26.3,137542.0,17.3128,17.3194,17.2865,17.2931,137542.0
2018-05-07 15:45:00,26.3,26.34,26.27,26.3,157430.0,17.2931,17.3194,17.2734,17.2931,157430.0
2018-05-07 15:50:00,26.3,26.31,26.26,26.26,202058.0,17.2931,17.2997,17.2668,17.2668,202058.0
2018-05-07 15:55:00,26.26,26.3,26.26,26.28,324206.0,17.2668,17.2931,17.2668,17.28,324206.0
2018-05-08 09:30:00,26.25,26.26,26.05,26.16,131681.0,17.2602,17.2668,17.1287,17.2011,131681.0
2018-05-08 09:35:00,26.16,26.19,26.07,26.07,38778.0,17.2011,17.2208,17.1419,17.1419,38778.0
2018-05-08 09:40:00,26.07,26.12,26.01,26.09,45748.0,17.1419,17.1748,17.1024,17.155,45748.0
2018-05-08 09:45:00,26.09,26.1,26.02,26.03,38973.0,17.155,17.1616,17.109,17.1156,38973.0
2018-05-08 09:50:00,26.02,26.1,25.91,25.92,64900.0,17.109,17.1616,17.0367,17.0432,64900.0
2018-05-08 09:55:00,25.92,25.99,25.92,25.98,32736.0,17.0432,17.0893,17.0432,17.0827,32736.0
2018-05-08 10:00:00,25.98,26.08,25.98,26.07,41833.0,17.0827,17.1485,17.0827,17.1419,41833.0
2018-05-08 10:05:00,26.08,26.08,26.0,26.01,46012.0,17.1485,17.1485,17.0958,17.1024,46012.0
2018-05-08 10:10:00,26.01,26.01,25.93,25.95,34348.0,17.1024,17.1024,17.0498,17.063,34348.0
2018-05-08 10:15:00,25.96,25.96,25.92,25.94,38693.0,17.0695,17.0695,17.0432,17.0564,38693.0
2018-05-08 10:20:00,25.94,25.97,25.92,25.92,50626.0,17.0564,17.0761,17.0432,17.0432,50626.0
2018-05-08 10:25:00,25.92,25.97,25.91,25.95,41951.0,17.0432,17.0761,17.0367,17.063,41951.0
2018-05-08 10:30:00,25.94,26.0,25.94,25.99,53066.0,17.0564,17.0958,17.0564,17.0893,53066.0
2018-05-08 10:35:00,26.0,26.03,25.98,26.01,60635.0,17.0958,17.1156,17.0827,17.1024,60635.0
2018-05-08 10:40:00,26.0,26.03,25.99,26.02,35943.0,17.0958,17.1156,17.0893,17.109,35943.0
2018-05-08 10:45:00,26.01,26.02,25.99,25.99,39770.0,17.1024,17.109,17.0893,17.0893,39770.0
2018-05-08 10:50:00,25.99,26.0,25.97,26.0,31501.0,17.0893,17.0958,17.0761,17.0958,31501.0
2018-05-08 10:55:00,25.99,26.0,25.95,25.96,39872.0,17.0893,17.0958,17.063,17.0695,39872.0
2018-05-08 11:00:00,25.96,25.96,25.9,25.91,50434.0,17.0695,17.0695,17.0301,17.0367,50434.0
2018-05-08 11:05:00,25.91,25.91,25.76,25.76,156749.0,17.0367,17.0367,16.938,16.938,156749.0
2018-05-08 11:10:00,25.76,25.83,25.74,25.83,57442.0,16.938,16.9841,16.9249,16.9841,57442.0
2018-05-08 11:15:00,25.82,25.86,25.79,25.8,71767.0,16.9775,17.0038,16.9578,16.9643,71767.0
2018-05-08 11:20:00,25.79,25.84,25.76,25.77,88359.0,16.9578,16.9906,16.938,16.9446,88359.0
2018-05-08 11:25:00,25.77,25.88,25.76,25.86,56004.0,16.9446,17.0169,16.938,17.0038,56004.0
2018-05-08 11:30:00,25.85,25.85,25.8,25.82,37556.0,16.9972,16.9972,16.9643,16.9775,37556.0
2018-05-08 11:35:00,25.82,26.01,25.82,25.98,129923.0,16.9775,17.1024,16.9775,17.0827,129923.0
2018-05-08 11:40:00,25.99,25.99,25.94,25.98,43217.0,17.0893,17.0893,17.0564,17.0827,43217.0
2018-05-08 11:45:00,25.98,26.03,25.97,26.0,90348.0,17.0827,17.1156,17.0761,17.0958,90348.0
2018-05-08 11:50:00,26.01,26.02,25.96,26.0,75729.0,17.1024,17.109,17.0695,17.0958,75729.0
2018-05-08 11:55:00,26.0,26.01,25.95,25.96,48436.0,17.0958,17.1024,17.063,17.0695,48436.0
2018-05-08 12:00:00,25.96,25.98,25.92,25.94,41187.0,17.0695,17.0827,17.0432,17.0564,41187.0
2018-05-08 12:05:00,25.95,25.95,25.91,25.95,62709.0,17.063,17.063,17.0367,17.063,62709.0
2018-05-08 12:10:00,25.95,25.96,25.94,25.96,29961.0,17.063,17.0695,17.0564,17.0695,29961.0
2018-05-08 12:15:00,25.95,25.96,25.88,25.89,72664.0,17.063,17.0695,17.0169,17.0235,72664.0
2018-05-08 12:20:00,25.89,25.91,25.86,25.89,62812.0,17.0235,17.0367,17.0038,17.0235,62812.0
2018-05-08 12:25:00,25.89,25.9,25.86,25.87,63129.0,17.0235,17.0301,17.0038,17.0104,63129.0
2018-05-08 12:30:00,25.87,25.89,25.86,25.88,46609.0,17.0104,17.0235,17.0038,17.0169,46609.0
2018-05-08 12:35:00,25.88,25.89,25.85,25.88,42710.0,17.0169,17.0235,16.9972,17.0169,42710.0
2018-05-08 12:40:00,25.88,25.9,25.87,25.89,39245.0,17.0169,17.0301,17.0104,17.0235,39245.0
2018-05-08 12:45:00,25.89,25.9,25.87,25.87,50716.0,17.0235,17.0301,17.0104,17.0104,50716.0
2018-05-08 12:50:00,25.87,25.94,25.85,25.92,93256.0,17.0104,17.0564,16.9972,17.0432,93256.0
2018-05-08 12:55:00,25.92,25.93,25.86,25.86,46187.0,17.0432,17.0498,17.0038,17.0038,46187.0
2018-05-08 13:00:00,25.87,25.89,25.86,25.87,32649.0,17.0104,17.0235,17.0038,17.0104,32649.0
2018-05-08 13:05:00,25.87,25.88,25.86,25.86,33316.0,17.0104,17.0169,17.0038,17.0038,33316.0
2018-05-08 13:10:00,25.86,25.88,25.85,25.88,64594.0,17.0038,17.0169,16.9972,17.0169,64594.0
2018-05-08 13:15:00,25.88,25.88,25.86,25.86,36322.0,17.0169,17.0169,17.0038,17.0038,36322.0
2018-05-08 13:20:00,25.87,25.9,25.86,25.9,34487.0,17.0104,17.0301,17.0038,17.0301,34487.0
2018-05-08 13:25:00,25.89,25.93,25.88,25.92,41391.0,17.0235,17.0498,17.0169,17.0432,41391.0
2018-05-08 13:30:00,25.92,25.94,25.91,25.94,33962.0,17.0432,17.0564,17.0367,17.0564,33962.0
2018-05-08 13:35:00,25.94,25.94,25.89,25.9,26946.0,17.0564,17.0564,17.0235,17.0301,26946.0
2018-05-08 13:40:00,25.9,25.94,25.9,25.93,37771.0,17.0301,17.0564,17.0301,17.0498,37771.0
2018-05-08 13:45:00,25.94,25.95,25.93,25.94,37761.0,17.0564,17.063,17.0498,17.0564,37761.0
2018-05-08 13:50:00,25.93,25.95,25.91,25.91,45113.0,17.0498,17.063,17.0367,17.0367,45113.0
2018-05-08 13:55:00,25.91,25.93,25.89,25.91,62725.0,17.0367,17.0498,17.0235,17.0367,62725.0
2018-05-08 14:00:00,25.91,25.93,25.89,25.91,55541.0,17.0367,17.0498,17.0235,17.0367,55541.0
2018-05-08 14:05:00,25.9,25.92,25.89,25.91,35925.0,17.0301,17.0432,17.0235,17.0367,35925.0
2018-05-08 14:10:00,25.9,25.97,25.87,25.97,80848.0,17.0301,17.0761,17.0104,17.0761,80848.0
2018-05-08 14:15:00,25.97,26.15,25.96,26.09,142368.0,17.0761,17.1945,17.0695,17.155,142368.0
2018-05-08 14:20:00,26.1,26.27,26.06,26.24,116563.0,17.1616,17.2734,17.1353,17.2537,116563.0
2018-05-08 14:25:00,26.24,26.26,26.06,26.08,118683.0,17.2537,17.2668,17.1353,17.1485,118683.0
2018-05-08 14:30:00,26.09,26.12,26.07,26.09,74838.0,17.155,17.1748,17.1419,17.155,74838.0
2018-05-08 14:35:00,26.09,26.12,26.04,26.04,71811.0,17.155,17.1748,17.1221,17.1221,71811.0
2018-05-08 14:40:00,26.05,26.08,25.97,26.08,73312.0,17.1287,17.1485,17.0761,17.1485,73312.0
2018-05-08 14:45:00,26.08,26.13,26.05,26.12,92322.0,17.1485,17.1813,17.1287,17.1748,92322.0
2018-05-08 14:50:00,26.12,26.16,26.09,26.16,56944.0,17.1748,17.2011,17.155,17.2011,56944.0
2018-05-08 14:55:00,26.16,26.2,26.14,26.15,73691.0,17.2011,17.2274,17.1879,17.1945,73691.0
2018-05-08 15:00:00,26.16,26.2,26.14,26.2,75448.0,17.2011,17.2274,17.1879,17.2274,75448.0
2018-05-08 15:05:00,26.21,26.23,26.2,26.21,57487.0,17.2339,17.2471,17.2274,17.2339,57487.0
2018-05-08 15:10:00,26.21,26.21,26.16,26.18,165706.0,17.2339,17.2339,17.2011,17.2142,165706.0
2018-05-08 15:15:00,26.18,26.18,26.13,26.14,148360.0,17.2142,17.2142,17.1813,17.1879,148360.0
2018-05-08 15:20:00,26.14,26.15,26.11,26.11,92624.0,17.1879,17.1945,17.1682,17.1682,92624.0
2018-05-08 15:25:00,26.1,26.12,26.09,26.11,64194.0,17.1616,17.1748,17.155,17.1682,64194.0
2018-05-08 15:30:00,26.1,26.13,26.1,26.13,74177.0,17.1616,17.1813,17.1616,17.1813,74177.0
2018-05-08 15:35:00,26.13,26.14,26.12,26.13,60344.0,17.1813,17.1879,17.1748,17.1813,60344.0
2018-05-08 15:40:00,26.13,26.14,26.09,26.1,106201.0,17.1813,17.1879,17.155,17.1616,106201.0
2018-05-08 15:45:00,26.1,26.1,26.08,26.1,88525.0,17.1616,17.1616,17.1485,17.1616,88525.0
2018-05-08 15:50:00,26.1,26.12,26.09,26.1,253913.0,17.1616,17.1748,17.155,17.1616,253913.0
2018-05-08 15:55:00,26.1,26.13,26.09,26.13,296000.0,17.1616,17.1813,17.155,17.1813,296000.0
2018-05-09 09:30:00,26.32,26.38,26.2,26.23,92468.0,17.3063,17.3457,17.2274,17.2471,92468.0
2018-05-09 09:35:00,26.2,26.3,26.19,26.28,84306.0,17.2274,17.2931,17.2208,17.28,84306.0
2018-05-09 09:40:00,26.28,26.39,26.28,26.35,60412.0,17.28,17.3523,17.28,17.326,60412.0
2018-05-09 09:45:00,26.36,26.4,26.35,26.39,54686.0,17.3326,17.3589,17.326,17.3523,54686.0
2018-05-09 09:50:00,26.4,26.56,26.37,26.56,100100.0,17.3589,17.4641,17.3391,17.4641,100100.0
2018-05-09 09:55:00,26.56,26.6,26.47,26.53,37650.0,17.4641,17.4904,17.4049,17.4443,37650.0
2018-05-09 10:00:00,26.53,26.57,26.5,26.56,62397.0,17.4443,17.4706,17.4246,17.4641,62397.0
2018-05-09 10:05:00,26.55,26.56,26.48,26.51,113483.0,17.4575,17.4641,17.4115,17.4312,113483.0
2018-05-09 10:10:00,26.51,26.56,26.5,26.53,81568.0,17.4312,17.4641,17.4246,17.4443,81568.0
2018-05-09 10:15:00,26.53,26.67,26.53,26.63,48974.0,17.4443,17.5364,17.4443,17.5101,48974.0
2018-05-09 10:20:00,26.63,26.63,26.58,26.59,29113.0,17.5101,17.5101,17.4772,17.4838,29113.0
2018-05-09 10:25:00,26.6,26.65,26.59,26.64,44436.0,17.4904,17.5232,17.4838,17.5167,44436.0
2018-05-09 10:30:00,26.64,26.71,26.62,26.63,76907.0,17.5167,17.5627,17.5035,17.5101,76907.0
2018-05-09 10:35:00,26.64,26.72,26.64,26.71,55547.0,17.5167,17.5693,17.5167,17.5627,55547.0
2018-05-09 10:40:00,26.72,26.74,26.68,26.73,114870.0,17.5693,17.5824,17.543,17.5758,114870.0
2018-05-09 10:45:00,26.74,26.75,26.66,26.69,53677.0,17.5824,17.589,17.5298,17.5495,53677.0
2018-05-09 10:50:00,26.69,26.7,26.63,26.64,79864.0,17.5495,17.5561,17.5101,17.5167,79864.0
2018-05-09 10:55:00,26.64,26.65,26.61,26.62,31383.0,17.5167,17.5232,17.4969,17.5035,31383.0
2018-05-09 11:00:00,26.62,26.66,26.61,26.64,24004.0,17.5035,17.5298,17.4969,17.5167,24004.0
2018-05-09 11:05:00,26.64,26.7,26.64,26.69,24493.0,17.5167,17.5561,17.5167,17.5495,24493.0
2018-05-09 11:10:00,26.69,26.7,26.64,26.65,45766.0,17.5495,17.5561,17.5167,17.5232,45766.0
2018-05-09 11:15:00,26.65,26.65,26.61,26.62,37626.0,17.5232,17.5232,17.4969,17.5035,37626.0
2018-05-09 11:20:00,26.62,26.63,26.59,26.62,43044.0,17.5035,17.5101,17.4838,17.5035,43044.0
2018-05-09 11:25:00,26.62,26.65,26.6,26.6,73577.0,17.5035,17.5232,17.4904,17.4904,73577.0
2018-05-09 11:30:00,26.6,26.63,26.6,26.63,38702.0,17.4904,17.5101,17.4904,17.5101,38702.0
2018-05-09 11:35:00,26.63,26.63,26.57,26.58,33414.0,17.5101,17.5101,17.4706,17.4772,33414.0
2018-05-09 11:40:00,26.58,26.63,26.58,26.61,50613.0,17.4772,17.5101,17.4772,17.4969,50613.0
2018-05-09 11:45:00,26.61,26.61,26.58,26.61,39341.0,17.4969,17.4969,17.4772,17.4969,39341.0
2018-05-09 11:50:00,26.61,26.61,26.59,26.61,43704.0,17.4969,17.4969,17.4838,17.4969,43704.0
2018-05-09 11:55:00,26.61,26.64,26.6,26.64,45213.0,17.4969,17.5167,17.4904,17.5167,45213.0
2018-05-09 12:00:00,26.64,26.71,26.63,26.64,184446.0,17.5167,17.5627,17.5101,17.5167,184446.0
2018-05-09 12:05:00,26.64,26.68,26.63,26.66,69371.0,17.5167,17.543,17.5101,17.5298,69371.0
2018-05-09 12:10:00,26.66,26.69,26.65,26.67,67433.0,17.5298,17.5495,17.5232,17.5364,67433.0
2018-05-09 12:15:00,26.67,26.67,26.64,26.65,42966.0,17.5364,17.5364,17.5167,17.5232,42966.0
2018-05-09 12:20:00,26.66,26.67,26.64,26.64,43872.0,17.5298,17.5364,17.5167,17.5167,43872.0
2018-05-09 12:25:00,26.64,26.66,26.63,26.64,37980.0,17.5167,17.5298,17.5101,17.5167,37980.0
2018-05-09 12:30:00,26.65,26.69,26.63,26.68,69806.0,17.5232,17.5495,17.5101,17.543,69806.0
2018-05-09 12:35:00,26.68,26.69,26.65,26.65,24726.0,17.543,17.5495,17.5232,17.5232,24726.0
2018-05-09 12:40:00,26.66,26.67,26.63,26.64,52210.0,17.5298,17.5364,17.5101,17.5167,52210.0
2018-05-09 12:45:00,26.64,26.66,26.63,26.65,50210.0,17.5167,17.5298,17.5101,17.5232,50210.0
2018-05-09 12:50:00,26.64,26.66,26.64,26.66,34858.0,17.5167,17.5298,17.5167,17.5298,34858.0
2018-05-09 12:55:00,26.65,26.67,26.63,26.64,35656.0,17.5232,17.5364,17.5101,17.5167,35656.0
2018-05-09 13:00:00,26.65,26.66,26.63,26.63,33558.0,17.5232,17.5298,17.5101,17.5101,33558.0
2018-05-09 13:05:00,26.64,26.66,26.63,26.66,15484.0,17.5167,17.5298,17.5101,17.5298,15484.0
2018-05-09 13:10:00,26.66,26.66,26.62,26.64,37270.0,17.5298,17.5298,17.5035,17.5167,37270.0
2018-05-09 13:15:00,26.64,26.66,26.6,26.61,43101.0,17.5167,17.5298,17.4904,17.4969,43101.0
2018-05-09 13:20:00,26.61,26.65,26.6,26.64,13811.0,17.4969,17.5232,17.4904,17.5167,13811.0
2018-05-09 13:25:00,26.64,26.65,26.61,26.64,35873.0,17.5167,17.5232,17.4969,17.5167,35873.0
2018-05-09 13:30:00,26.64,26.66,26.63,26.64,38575.0,17.5167,17.5298,17.5101,17.5167,38575.0
2018-05-09 13:35:00,26.64,26.65,26.63,26.64,24260.0,17.5167,17.5232,17.5101,17.5167,24260.0
2018-05-09 13:40:00,26.64,26.67,26.63,26.65,19808.0,17.5167,17.5364,17.5101,17.5232,19808.0
2018-05-09 13:45:00,26.65,26.66,26.63,26.64,35387.0,17.5232,17.5298,17.5101,17.5167,35387.0
2018-05-09 13:50:00,26.64,26.65,26.62,26.63,33818.0,17.5167,17.5232,17.5035,17.5101,33818.0
2018-05-09 13:55:00,26.63,26.65,26.62,26.64,23308.0,17.5101,17.5232,17.5035,17.5167,23308.0
2018-05-09 14:00:00,26.64,26.64,26.62,26.63,12137.0,17.5167,17.5167,17.5035,17.5101,12137.0
2018-05-09 14:05:00,26.63,26.65,26.61,26.62,27245.0,17.5101,17.5232,17.4969,17.5035,27245.0
2018-05-09 14:10:00,26.63,26.65,26.62,26.64,18675.0,17.5101,17.5232,17.5035,17.5167,18675.0
2018-05-09 14:15:00,26.63,26.65,26.62,26.63,23520.0,17.5101,17.5232,17.5035,17.5101,23520.0
2018-05-09 14:20:00,26.62,26.62,26.58,26.59,32269.0,17.5035,17.5035,17.4772,17.4838,32269.0
2018-05-09 14:25:00,26.58,26.63,26.57,26.6,25224.0,17.4772,17.5101,17.4706,17.4904,25224.0
2018-05-09 14:30:00,26.61,26.65,26.6,26.65,40710.0,17.4969,17.5232,17.4904,17.5232,40710.0
2018-05-09 14:35:00,26.65,26.65,26.61,26.62,28554.0,17.5232,17.5232,17.4969,17.5035,28554.0
2018-05-09 14:40:00,26.63,26.65,26.62,26.64,34582.0,17.5101,17.5232,17.5035,17.5167,34582.0
2018-05-09 14:45:00,26.64,26.66,26.63,26.64,38136.0,17.5167,17.5298,17.5101,17.5167,38136.0
2018-05-09 14:50:00,26.64,26.66,26.63,26.63,46626.0,17.5167,17.5298,17.5101,17.5101,46626.0
2018-05-09 14:55:00,26.63,26.66,26.62,26.66,43809.0,17.5101,17.5298,17.5035,17.5298,43809.0
2018-05-09 15:00:00,26.65,26.66,26.64,26.64,41002.0,17.5232,17.5298,17.5167,17.5167,41002.0
2018-05-09 15:05:00,26.65,26.67,26.64,26.64,68226.0,17.5232,17.5364,17.5167,17.5167,68226.0
2018-05-09 15:10:00,26.65,26.65,26.6,26.61,25407.0,17.5232,17.5232,17.4904,17.4969,25407.0
2018-05-09 15:15:00,26.61,26.62,26.59,26.6,21828.0,17.4969,17.5035,17.4838,17.4904,21828.0
2018-05-09 15:20:00,26.61,26.62,26.57,26.57,28969.0,17.4969,17.5035,17.4706,17.4706,28969.0
2018-05-09 15:25:00,26.57,26.58,26.56,26.57,19309.0,17.4706,17.4772,17.4641,17.4706,19309.0
2018-05-09 15:30:00,26.57,26.58,26.53,26.54,70755.0,17.4706,17.4772,17.4443,17.4509,70755.0
2018-05-09 15:35:00,26.54,26.54,26.5,26.52,61749.0,17.4509,17.4509,17.4246,17.4378,61749.0
2018-05-09 15:40:00,26.52,26.54,26.5,26.53,69531.0,17.4378,17.4509,17.4246,17.4443,69531.0
2018-05-09 15:45:00,26.54,26.54,26.49,26.52,161067.0,17.4509,17.4509,17.418,17.4378,161067.0
2018-05-09 15:50:00,26.52,26.53,26.51,26.52,138726.0,17.4378,17.4443,17.4312,17.4378,138726.0
2018-05-09 15:55:00,26.52,26.54,26.51,26.52,469833.0,17.4378,17.4509,17.4312,17.4378,469833.0
2018-05-10 09:30:00,26.66,26.72,26.53,26.67,49291.0,17.5298,17.5693,17.4443,17.5364,49291.0
2018-05-10 09:35:00,26.67,26.69,26.6,26.6,47803.0,17.5364,17.5495,17.4904,17.4904,47803.0
2018-05-10 09:40:00,26.59,26.62,26.57,26.58,36670.0,17.4838,17.5035,17.4706,17.4772,36670.0
2018-05-10 09:45:00,26.58,26.62,26.56,26.62,58018.0,17.4772,17.5035,17.4641,17.5035,58018.0
2018-05-10 09:50:00,26.62,26.67,26.59,26.63,127655.0,17.5035,17.5364,17.4838,17.5101,127655.0
2018-05-10 09:55:00,26.63,26.63,26.58,26.59,42916.0,17.5101,17.5101,17.4772,17.4838,42916.0
2018-05-10 10:00:00,26.59,26.61,26.54,26.56,51622.0,17.4838,17.4969,17.4509,17.4641,51622.0
2018-05-10 10:05:00,26.57,26.57,26.53,26.53,52293.0,17.4706,17.4706,17.4443,17.4443,52293.0
2018-05-10 10:10:00,26.53,26.56,26.44,26.45,65326.0,17.4443,17.4641,17.3852,17.3917,65326.0
2018-05-10 10:15:00,26.44,26.45,26.4,26.4,75369.0,17.3852,17.3917,17.3589,17.3589,75369.0
2018-05-10 10:20:00,26.4,26.54,26.4,26.54,45647.0,17.3589,17.4509,17.3589,17.4509,45647.0
2018-05-10 10:25:00,26.54,26.55,26.53,26.55,38622.0,17.4509,17.4575,17.4443,17.4575,38622.0
2018-05-10 10:30:00,26.54,26.55,26.45,26.46,62265.0,17.4509,17.4575,17.3917,17.3983,62265.0
2018-05-10 10:35:00,26.46,26.47,26.41,26.42,33847.0,17.3983,17.4049,17.3654,17.372,33847.0
2018-05-10 10:40:00,26.42,26.44,26.39,26.39,36228.0,17.372,17.3852,17.3523,17.3523,36228.0
2018-05-10 10:45:00,26.39,26.42,26.39,26.41,52051.0,17.3523,17.372,17.3523,17.3654,52051.0
2018-05-10 10:50:00,26.42,26.43,26.37,26.38,38193.0,17.372,17.3786,17.3391,17.3457,38193.0
2018-05-10 10:55:00,26.38,26.39,26.35,26.35,34315.0,17.3457,17.3523,17.326,17.326,34315.0
2018-05-10 11:00:00,26.35,26.37,26.34,26.37,32047.0,17.326,17.3391,17.3194,17.3391,32047.0
2018-05-10 11:05:00,26.36,26.44,26.35,26.43,44535.0,17.3326,17.3852,17.326,17.3786,44535.0
2018-05-10 11:10:00,26.43,26.44,26.41,26.43,20421.0,17.3786,17.3852,17.3654,17.3786,20421.0
2018-05-10 11:15:00,26.43,26.44,26.4,26.41,37373.0,17.3786,17.3852,17.3589,17.3654,37373.0
2018-05-10 11:20:00,26.41,26.45,26.4,26.45,61661.0,17.3654,17.3917,17.3589,17.3917,61661.0
2018-05-10 11:25:00,26.45,26.51,26.45,26.51,33365.0,17.3917,17.4312,17.3917,17.4312,33365.0
2018-05-10 11:30:00,26.51,26.52,26.46,26.46,35039.0,17.4312,17.4378,17.3983,17.3983,35039.0
2018-05-10 11:35:00,26.47,26.53,26.46,26.51,77877.0,17.4049,17.4443,17.3983,17.4312,77877.0
2018-05-10 11:40:00,26.51,26.53,26.5,26.53,35467.0,17.4312,17.4443,17.4246,17.4443,35467.0
2018-05-10 11:45:00,26.53,26.6,26.53,26.6,39600.0,17.4443,17.4904,17.4443,17.4904,39600.0
2018-05-10 11:50:00,26.6,26.6,26.57,26.58,36657.0,17.4904,17.4904,17.4706,17.4772,36657.0
2018-05-10 11:55:00,26.58,26.6,26.57,26.6,31696.0,17.4772,17.4904,17.4706,17.4904,31696.0
2018-05-10 12:00:00,26.61,26.63,26.6,26.61,24418.0,17.4969,17.5101,17.4904,17.4969,24418.0
2018-05-10 12:05:00,26.61,26.64,26.61,26.64,28612.0,17.4969,17.5167,17.4969,17.5167,28612.0
2018-05-10 12:10:00,26.64,26.64,26.6,26.62,36551.0,17.5167,17.5167,17.4904,17.5035,36551.0
2018-05-10 12:15:00,26.62,26.64,26.59,26.6,31207.0,17.5035,17.5167,17.4838,17.4904,31207.0
2018-05-10 12:20:00,26.6,26.61,26.58,26.59,29883.0,17.4904,17.4969,17.4772,17.4838,29883.0
2018-05-10 12:25:00,26.59,26.6,26.58,26.59,90075.0,17.4838,17.4904,17.4772,17.4838,90075.0
2018-05-10 12:30:00,26.6,26.63,26.57,26.62,79943.0,17.4904,17.5101,17.4706,17.5035,79943.0
2018-05-10 12:35:00,26.62,26.62,26.6,26.62,31862.0,17.5035,17.5035,17.4904,17.5035,31862.0
2018-05-10 12:40:00,26.61,26.62,26.59,26.59,27347.0,17.4969,17.5035,17.4838,17.4838,27347.0
2018-05-10 12:45:00,26.58,26.6,26.56,26.58,19251.0,17.4772,17.4904,17.4641,17.4772,19251.0
2018-05-10 12:50:00,26.59,26.6,26.58,26.59,15570.0,17.4838,17.4904,17.4772,17.4838,15570.0
2018-05-10 12:55:00,26.59,26.6,26.57,26.58,28434.0,17.4838,17.4904,17.4706,17.4772,28434.0
2018-05-10 13:00:00,26.59,26.59,26.57,26.57,15162.0,17.4838,17.4838,17.4706,17.4706,15162.0
2018-05-10 13:05:00,26.58,26.59,26.57,26.58,31778.0,17.4772,17.4838,17.4706,17.4772,31778.0
2018-05-10 13:10:00,26.58,26.59,26.56,26.56,35816.0,17.4772,17.4838,17.4641,17.4641,35816.0
2018-05-10 13:15:00,26.57,26.59,26.56,26.59,21416.0,17.4706,17.4838,17.4641,17.4838,21416.0
2018-05-10 13:20:00,26.58,26.59,26.57,26.58,16337.0,17.4772,17.4838,17.4706,17.4772,16337.0
2018-05-10 13:25:00,26.58,26.59,26.56,26.59,21707.0,17.4772,17.4838,17.4641,17.4838,21707.0
2018-05-10 13:30:00,26.59,26.61,26.58,26.61,15507.0,17.4838,17.4969,17.4772,17.4969,15507.0
2018-05-10 13:35:00,26.6,26.61,26.59,26.61,24505.0,17.4904,17.4969,17.4838,17.4969,24505.0
2018-05-10 13:40:00,26.61,26.62,26.59,26.61,25347.0,17.4969,17.5035,17.4838,17.4969,25347.0
2018-05-10 13:45:00,26.61,26.62,26.59,26.61,19876.0,17.4969,17.5035,17.4838,17.4969,19876.0
2018-05-10 13:50:00,26.61,26.62,26.6,26.61,19597.0,17.4969,17.5035,17.4904,17.4969,19597.0
2018-05-10 13:55:00,26.61,26.62,26.6,26.62,28165.0,17.4969,17.5035,17.4904,17.5035,28165.0
2018-05-10 14:00:00,26.62,26.63,26.6,26.63,29677.0,17.5035,17.5101,17.4904,17.5101,29677.0
2018-05-10 14:05:00,26.62,26.63,26.59,26.63,30512.0,17.5035,17.5101,17.4838,17.5101,30512.0
2018-05-10 14:10:00,26.63,26.65,26.63,26.64,29650.0,17.5101,17.5232,17.5101,17.5167,29650.0
2018-05-10 14:15:00,26.65,26.66,26.64,26.65,20947.0,17.5232,17.5298,17.5167,17.5232,20947.0
2018-05-10 14:20:00,26.65,26.67,26.64,26.66,27503.0,17.5232,17.5364,17.5167,17.5298,27503.0
2018-05-10 14:25:00,26.66,26.68,26.64,26.68,28645.0,17.5298,17.543,17.5167,17.543,28645.0
2018-05-10 14:30:00,26.67,26.69,26.67,26.68,19736.0,17.5364,17.5495,17.5364,17.543,19736.0
2018-05-10 14:35:00,26.68,26.69,26.67,26.68,41477.0,17.543,17.5495,17.5364,17.543,41477.0
2018-05-10 14:40:00,26.69,26.72,26.67,26.71,50901.0,17.5495,17.5693,17.5364,17.5627,50901.0
2018-05-10 14:45:00,26.72,26.74,26.71,26.74,22510.0,17.5693,17.5824,17.5627,17.5824,22510.0
2018-05-10 14:50:00,26.74,26.74,26.7,26.71,37725.0,17.5824,17.5824,17.5561,17.5627,37725.0
2018-05-10 14:55:00,26.7,26.71,26.69,26.71,20629.0,17.5561,17.5627,17.5495,17.5627,20629.0
2018-05-10 15:00:00,26.71,26.71,26.66,26.67,33604.0,17.5627,17.5627,17.5298,17.5364,33604.0
2018-05-10 15:05:00,26.67,26.67,26.64,26.64,30521.0,17.5364,17.5364,17.5167,17.5167,30521.0
2018-05-10 15:10:00,26.65,26.67,26.63,26.66,52129.0,17.5232,17.5364,17.5101,17.5298,52129.0
2018-05-10 15:15:00,26.66,26.68,26.65,26.65,36984.0,17.5298,17.543,17.5232,17.5232,36984.0
2018-05-10 15:20:00,26.66,26.68,26.65,26.66,36815.0,17.5298,17.543,17.5232,17.5298,36815.0
2018-05-10 15:25:00,26.67,26.67,26.65,26.67,61101.0,17.5364,17.5364,17.5232,17.5364,61101.0
2018-05-10 15:30:00,26.66,26.66,26.64,26.66,43702.0,17.5298,17.5298,17.5167,17.5298,43702.0
2018-05-10 15:35:00,26.66,26.67,26.64,26.67,48672.0,17.5298,17.5364,17.5167,17.5364,48672.0
2018-05-10 15:40:00,26.67,26.68,26.65,26.67,81614.0,17.5364,17.543,17.5232,17.5364,81614.0
2018-05-10 15:45:00,26.66,26.69,26.66,26.69,89628.0,17.5298,17.5495,17.5298,17.5495,89628.0
2018-05-10 15:50:00,26.69,26.71,26.66,26.68,168315.0,17.5495,17.5627,17.5298,17.543,168315.0
2018-05-10 15:55:00,26.69,26.69,26.67,26.67,264300.0,17.5495,17.5495,17.5364,17.5364,264300.0
2018-05-11 09:30:00,26.75,26.76,26.61,26.7,56577.0,17.589,17.5956,17.4969,17.5561,56577.0
2018-05-11 09:35:00,26.69,26.84,26.66,26.81,62315.0,17.5495,17.6482,17.5298,17.6285,62315.0
2018-05-11 09:40:00,26.8,26.84,26.78,26.82,43857.0,17.6219,17.6482,17.6087,17.635,43857.0
2018-05-11 09:45:00,26.82,26.85,26.82,26.84,36876.0,17.635,17.6548,17.635,17.6482,36876.0
2018-05-11 09:50:00,26.84,27.0,26.84,26.96,178942.0,17.6482,17.7534,17.6482,17.7271,178942.0
2018-05-11 09:55:00,26.95,26.97,26.93,26.96,26836.0,17.7205,17.7337,17.7074,17.7271,26836.0
2018-05-11 10:00:00,26.95,26.95,26.89,26.93,60339.0,17.7205,17.7205,17.6811,17.7074,60339.0
2018-05-11 10:05:00,26.93,26.98,26.91,26.96,81593.0,17.7074,17.7402,17.6942,17.7271,81593.0
2018-05-11 10:10:00,26.96,26.97,26.84,26.85,99953.0,17.7271,17.7337,17.6482,17.6548,99953.0
2018-05-11 10:15:00,26.85,26.92,26.84,26.89,30589.0,17.6548,17.7008,17.6482,17.6811,30589.0
2018-05-11 10:20:00,26.88,26.95,26.87,26.95,34361.0,17.6745,17.7205,17.6679,17.7205,34361.0
2018-05-11 10:25:00,26.96,26.99,26.93,26.94,32805.0,17.7271,17.7468,17.7074,17.7139,32805.0
2018-05-11 10:30:00,26.93,26.98,26.92,26.97,25545.0,17.7074,17.7402,17.7008,17.7337,25545.0
2018-05-11 10:35:00,26.96,27.0,26.96,26.97,31326.0,17.7271,17.7534,17.7271,17.7337,31326.0
2018-05-11 10:40:00,26.97,26.98,26.94,26.98,33801.0,17.7337,17.7402,17.7139,17.7402,33801.0
2018-05-11 10:45:00,26.98,26.99,26.97,26.98,33392.0,17.7402,17.7468,17.7337,17.7402,33392.0
2018-05-11 10:50:00,26.98,27.0,26.97,27.0,41801.0,17.7402,17.7534,17.7337,17.7534,41801.0
2018-05-11 10:55:00,27.0,27.06,27.0,27.06,82298.0,17.7534,17.7928,17.7534,17.7928,82298.0
2018-05-11 11:00:00,27.06,27.06,27.0,27.01,35567.0,17.7928,17.7928,17.7534,17.76,35567.0
2018-05-11 11:05:00,27.02,27.03,26.99,27.02,66534.0,17.7665,17.7731,17.7468,17.7665,66534.0
2018-05-11 11:10:00,27.02,27.03,26.99,27.02,37107.0,17.7665,17.7731,17.7468,17.7665,37107.0
2018-05-11 11:15:00,27.03,27.07,27.02,27.05,77303.0,17.7731,17.7994,17.7665,17.7863,77303.0
2018-05-11 11:20:00,27.06,27.06,27.0,27.01,30759.0,17.7928,17.7928,17.7534,17.76,30759.0
2018-05-11 11:25:00,27.01,27.06,27.0,27.03,81208.0,17.76,17.7928,17.7534,17.7731,81208.0
2018-05-11 11:30:00,27.04,27.04,26.96,26.98,52061.0,17.7797,17.7797,17.7271,17.7402,52061.0
2018-05-11 11:35:00,26.97,27.06,26.97,27.06,66864.0,17.7337,17.7928,17.7337,17.7928,66864.0
2018-05-11 11:40:00,27.05,27.07,27.05,27.07,44184.0,17.7863,17.7994,17.7863,17.7994,44184.0
2018-05-11 11:45:00,27.07,27.08,27.05,27.08,48825.0,17.7994,17.806,17.7863,17.806,48825.0
2018-05-11 11:50:00,27.08,27.09,27.05,27.08,74493.0,17.806,17.8126,17.7863,17.806,74493.0
2018-05-11 11:55:00,27.08,27.1,27.07,27.08,38810.0,17.806,17.8191,17.7994,17.806,38810.0
2018-05-11 12:00:00,27.07,27.08,27.04,27.04,52166.0,17.7994,17.806,17.7797,17.7797,52166.0
2018-05-11 12:05:00,27.05,27.08,27.03,27.08,60679.0,17.7863,17.806,17.7731,17.806,60679.0
2018-05-11 12:10:00,27.08,27.09,27.05,27.05,47886.0,17.806,17.8126,17.7863,17.7863,47886.0
2018-05-11 12:15:00,27.05,27.06,27.0,27.05,87700.0,17.7863,17.7928,17.7534,17.7863,87700.0
2018-05-11 12:20:00,27.06,27.07,27.03,27.07,96732.0,17.7928,17.7994,17.7731,17.7994,96732.0
2018-05-11 12:25:00,27.07,27.11,27.06,27.11,57011.0,17.7994,17.8257,17.7928,17.8257,57011.0
2018-05-11 12:30:00,27.11,27.14,27.1,27.14,30853.0,17.8257,17.8454,17.8191,17.8454,30853.0
2018-05-11 12:35:00,27.14,27.17,27.13,27.15,105499.0,17.8454,17.8652,17.8389,17.852,105499.0
2018-05-11 12:40:00,27.15,27.16,27.11,27.11,163154.0,17.852,17.8586,17.8257,17.8257,163154.0
2018-05-11 12:45:00,27.12,27.16,27.11,27.14,27196.0,17.8323,17.8586,17.8257,17.8454,27196.0
2018-05-11 12:50:00,27.15,27.15,27.12,27.13,48144.0,17.852,17.852,17.8323,17.8389,48144.0
2018-05-11 12:55:00,27.13,27.15,27.12,27.13,55115.0,17.8389,17.852,17.8323,17.8389,55115.0
2018-05-11 13:00:00,27.13,27.14,27.11,27.12,45160.0,17.8389,17.8454,17.8257,17.8323,45160.0
2018-05-11 13:05:00,27.11,27.11,27.07,27.07,40160.0,17.8257,17.8257,17.7994,17.7994,40160.0
2018-05-11 13:10:00,27.06,27.08,27.05,27.08,24842.0,17.7928,17.806,17.7863,17.806,24842.0
2018-05-11 13:15:00,27.08,27.1,27.06,27.08,42049.0,17.806,17.8191,17.7928,17.806,42049.0
2018-05-11 13:20:00,27.08,27.09,27.07,27.08,25847.0,17.806,17.8126,17.7994,17.806,25847.0
2018-05-11 13:25:00,27.08,27.1,27.07,27.08,21159.0,17.806,17.8191,17.7994,17.806,21159.0
2018-05-11 13:30:00,27.08,27.12,27.08,27.1,30565.0,17.806,17.8323,17.806,17.8191,30565.0
2018-05-11 13:35:00,27.09,27.1,27.07,27.09,18107.0,17.8126,17.8191,17.7994,17.8126,18107.0
2018-05-11 13:40:00,27.09,27.1,27.05,27.05,42708.0,17.8126,17.8191,17.7863,17.7863,42708.0
2018-05-11 13:45:00,27.05,27.11,27.05,27.09,61644.0,17.7863,17.8257,17.7863,17.8126,61644.0
2018-05-11 13:50:00,27.09,27.12,27.08,27.11,16266.0,17.8126,17.8323,17.806,17.8257,16266.0
2018-05-11 13:55:00,27.11,27.12,27.1,27.1,14618.0,17.8257,17.8323,17.8191,17.8191,14618.0
2018-05-11 14:00:00,27.11,27.12,27.09,27.09,59070.0,17.8257,17.8323,17.8126,17.8126,59070.0
2018-05-11 14:05:00,27.1,27.11,27.07,27.09,183906.0,17.8191,17.8257,17.7994,17.8126,183906.0
2018-05-11 14:10:00,27.09,27.11,27.08,27.1,70039.0,17.8126,17.8257,17.806,17.8191,70039.0
2018-05-11 14:15:00,27.11,27.12,27.08,27.1,161302.0,17.8257,17.8323,17.806,17.8191,161302.0
2018-05-11 14:20:00,27.1,27.13,27.09,27.1,63642.0,17.8191,17.8389,17.8126,17.8191,63642.0
2018-05-11 14:25:00,27.1,27.1,27.07,27.09,240361.0,17.8191,17.8191,17.7994,17.8126,240361.0
2018-05-11 14:30:00,27.1,27.11,27.08,27.1,78123.0,17.8191,17.8257,17.806,17.8191,78123.0
2018-05-11 14:35:00,27.1,27.14,27.09,27.14,52536.0,17.8191,17.8454,17.8126,17.8454,52536.0
2018-05-11 14:40:00,27.14,27.14,27.1,27.11,121540.0,17.8454,17.8454,17.8191,17.8257,121540.0
2018-05-11 14:45:00,27.11,27.15,27.1,27.14,35415.0,17.8257,17.852,17.8191,17.8454,35415.0
2018-05-11 14:50:00,27.14,27.16,27.13,27.15,41832.0,17.8454,17.8586,17.8389,17.852,41832.0
2018-05-11 14:55:00,27.15,27.16,27.12,27.14,110233.0,17.852,17.8586,17.8323,17.8454,110233.0
2018-05-11 15:00:00,27.13,27.14,27.12,27.13,143866.0,17.8389,17.8454,17.8323,17.8389,143866.0
2018-05-11 15:05:00,27.14,27.14,27.1,27.12,156759.0,17.8454,17.8454,17.8191,17.8323,156759.0
2018-05-11 15:10:00,27.13,27.15,27.11,27.13,49090.0,17.8389,17.852,17.8257,17.8389,49090.0
2018-05-11 15:15:00,27.13,27.15,27.12,27.14,45242.0,17.8389,17.852,17.8323,17.8454,45242.0
2018-05-11 15:20:00,27.14,27.15,27.13,27.14,62429.0,17.8454,17.852,17.8389,17.8454,62429.0
2018-05-11 15:25:00,27.14,27.15,27.12,27.15,73301.0,17.8454,17.852,17.8323,17.852,73301.0
2018-05-11 15:30:00,27.14,27.17,27.13,27.16,178613.0,17.8454,17.8652,17.8389,17.8586,178613.0
2018-05-11 15:35:00,27.16,27.21,27.15,27.2,138890.0,17.8586,17.8915,17.852,17.8849,138890.0
2018-05-11 15:40:00,27.2,27.2,27.17,27.2,86103.0,17.8849,17.8849,17.8652,17.8849,86103.0
2018-05-11 15:45:00,27.19,27.2,27.18,27.19,171287.0,17.8783,17.8849,17.8717,17.8783,171287.0
2018-05-11 15:50:00,27.2,27.2,27.09,27.11,273508.0,17.8849,17.8849,17.8126,17.8257,273508.0
2018-05-11 15:55:00,27.11,27.15,27.1,27.14,419233.0,17.8257,17.852,17.8191,17.8454,419233.0
2018-05-14 09:30:00,27.24,27.46,27.24,27.4,254178.0,17.9112,18.0558,17.9112,18.0164,254178.0
2018-05-14 09:35:00,27.4,27.42,27.3,27.35,93626.0,18.0164,18.0295,17.9506,17.9835,93626.0
2018-05-14 09:40:00,27.34,27.35,27.19,27.21,223700.0,17.9769,17.9835,17.8783,17.8915,223700.0
2018-05-14 09:45:00,27.21,27.28,27.21,27.27,120688.0,17.8915,17.9375,17.8915,17.9309,120688.0
2018-05-14 09:50:00,27.28,27.29,27.19,27.29,88282.0,17.9375,17.9441,17.8783,17.9441,88282.0
2018-05-14 09:55:00,27.29,27.29,27.24,27.25,83243.0,17.9441,17.9441,17.9112,17.9178,83243.0
2018-05-14 10:00:00,27.26,27.27,27.2,27.2,85055.0,17.9243,17.9309,17.8849,17.8849,85055.0
2018-05-14 10:05:00,27.21,27.25,27.18,27.19,58253.0,17.8915,17.9178,17.8717,17.8783,58253.0
2018-05-14 10:10:00,27.19,27.25,27.18,27.24,58477.0,17.8783,17.9178,17.8717,17.9112,58477.0
2018-05-14 10:15:00,27.24,27.25,27.22,27.23,104894.0,17.9112,17.9178,17.898,17.9046,104894.0
2018-05-14 10:20:00,27.23,27.26,27.22,27.23,151784.0,17.9046,17.9243,17.898,17.9046,151784.0
2018-05-14 10:25:00,27.23,27.24,27.18,27.24,63709.0,17.9046,17.9112,17.8717,17.9112,63709.0
2018-05-14 10:30:00,27.24,27.27,27.21,27.24,72894.0,17.9112,17.9309,17.8915,17.9112,72894.0
2018-05-14 10:35:00,27.23,27.26,27.22,27.23,92478.0,17.9046,17.9243,17.898,17.9046,92478.0
2018-05-14 10:40:00,27.23,27.23,27.2,27.22,67490.0,17.9046,17.9046,17.8849,17.898,67490.0
2018-05-14 10:45:00,27.22,27.23,27.17,27.17,46469.0,17.898,17.9046,17.8652,17.8652,46469.0
2018-05-14 10:50:00,27.17,27.26,27.15,27.26,81506.0,17.8652,17.9243,17.852,17.9243,81506.0
2018-05-14 10:55:00,27.26,27.26,27.22,27.24,61150.0,17.9243,17.9243,17.898,17.9112,61150.0
2018-05-14 11:00:00,27.24,27.25,27.22,27.24,48303.0,17.9112,17.9178,17.898,17.9112,48303.0
2018-05-14 11:05:00,27.24,27.24,27.22,27.24,64425.0,17.9112,17.9112,17.898,17.9112,64425.0
2018-05-14 11:10:00,27.24,27.25,27.2,27.21,53920.0,17.9112,17.9178,17.8849,17.8915,53920.0
2018-05-14 11:15:00,27.21,27.24,27.21,27.23,12676.0,17.8915,17.9112,17.8915,17.9046,12676.0
2018-05-14 11:20:00,27.24,27.3,27.23,27.29,48159.0,17.9112,17.9506,17.9046,17.9441,48159.0
2018-05-14 11:25:00,27.3,27.32,27.28,27.3,45539.0,17.9506,17.9638,17.9375,17.9506,45539.0
2018-05-14 11:30:00,27.3,27.32,27.29,27.32,31390.0,17.9506,17.9638,17.9441,17.9638,31390.0
2018-05-14 11:35:00,27.32,27.33,27.29,27.3,68871.0,17.9638,17.9704,17.9441,17.9506,68871.0
2018-05-14 11:40:00,27.29,27.3,27.26,27.26,47517.0,17.9441,17.9506,17.9243,17.9243,47517.0
2018-05-14 11:45:00,27.27,27.28,27.24,27.27,40766.0,17.9309,17.9375,17.9112,17.9309,40766.0
2018-05-14 11:50:00,27.27,27.28,27.26,27.27,39136.0,17.9309,17.9375,17.9243,17.9309,39136.0
2018-05-14 11:55:00,27.26,27.28,27.26,27.28,15697.0,17.9243,17.9375,17.9243,17.9375,15697.0
2018-05-14 12:00:00,27.28,27.28,27.23,27.24,55871.0,17.9375,17.9375,17.9046,17.9112,55871.0
2018-05-14 12:05:00,27.23,27.29,27.22,27.26,49600.0,17.9046,17.9441,17.898,17.9243,49600.0
2018-05-14 12:10:00,27.26,27.26,27.23,27.25,18386.0,17.9243,17.9243,17.9046,17.9178,18386.0
2018-05-14 12:15:00,27.26,27.27,27.24,27.24,24368.0,17.9243,17.9309,17.9112,17.9112,24368.0
2018-05-14 12:20:00,27.25,27.26,27.23,27.26,20570.0,17.9178,17.9243,17.9046,17.9243,20570.0
2018-05-14 12:25:00,27.26,27.27,27.24,27.27,33829.0,17.9243,17.9309,17.9112,17.9309,33829.0
2018-05-14 12:30:00,27.27,27.27,27.24,27.25,22675.0,17.9309,17.9309,17.9112,17.9178,22675.0
2018-05-14 12:35:00,27.25,27.26,27.25,27.26,9555.0,17.9178,17.9243,17.9178,17.9243,9555.0
2018-05-14 12:40:00,27.26,27.27,27.25,27.26,20945.0,17.9243,17.9309,17.9178,17.9243,20945.0
2018-05-14 12:45:00,27.25,27.29,27.24,27.28,39925.0,17.9178,17.9441,17.9112,17.9375,39925.0
2018-05-14 12:50:00,27.27,27.28,27.25,27.28,29671.0,17.9309,17.9375,17.9178,17.9375,29671.0
2018-05-14 12:55:00,27.28,27.28,27.27,27.28,16078.0,17.9375,17.9375,17.9309,17.9375,16078.0
2018-05-14 13:00:00,27.27,27.29,27.26,27.28,27487.0,17.9309,17.9441,17.9243,17.9375,27487.0
2018-05-14 13:05:00,27.28,27.3,27.28,27.29,22151.0,17.9375,17.9506,17.9375,17.9441,22151.0
2018-05-14 13:10:00,27.29,27.32,27.28,27.31,41477.0,17.9441,17.9638,17.9375,17.9572,41477.0
2018-05-14 13:15:00,27.32,27.32,27.26,27.28,34121.0,17.9638,17.9638,17.9243,17.9375,34121.0
2018-05-14 13:20:00,27.28,27.3,27.26,27.26,25188.0,17.9375,17.9506,17.9243,17.9243,25188.0
2018-05-14 13:25:00,27.27,27.27,27.26,27.27,4140.0,17.9309,17.9309,17.9243,17.9309,4140.0
2018-05-14 13:30:00,27.27,27.29,27.26,27.29,19583.0,17.9309,17.9441,17.9243,17.9441,19583.0
2018-05-14 13:35:00,27.29,27.29,27.25,27.26,24374.0,17.9441,17.9441,17.9178,17.9243,24374.0
2018-05-14 13:40:00,27.25,27.29,27.25,27.27,27560.0,17.9178,17.9441,17.9178,17.9309,27560.0
2018-05-14 13:45:00,27.27,27.28,27.25,27.26,136707.0,17.9309,17.9375,17.9178,17.9243,136707.0
2018-05-14 13:50:00,27.26,27.26,27.23,27.23,95439.0,17.9243,17.9243,17.9046,17.9046,95439.0
2018-05-14 13:55:00,27.24,27.24,27.17,27.19,54342.0,17.9112,17.9112,17.8652,17.8783,54342.0
2018-05-14 14:00:00,27.19,27.23,27.18,27.22,30160.0,17.8783,17.9046,17.8717,17.898,30160.0
2018-05-14 14:05:00,27.23,27.24,27.18,27.18,92220.0,17.9046,17.9112,17.8717,17.8717,92220.0
2018-05-14 14:10:00,27.18,27.22,27.16,27.22,50577.0,17.8717,17.898,17.8586,17.898,50577.0
2018-05-14 14:15:00,27.21,27.22,27.19,27.2,24163.0,17.8915,17.898,17.8783,17.8849,24163.0
2018-05-14 14:20:00,27.2,27.21,27.19,27.21,19627.0,17.8849,17.8915,17.8783,17.8915,19627.0
2018-05-14 14:25:00,27.21,27.22,27.18,27.21,67717.0,17.8915,17.898,17.8717,17.8915,67717.0
2018-05-14 14:30:00,27.21,27.24,27.19,27.21,46497.0,17.8915,17.9112,17.8783,17.8915,46497.0
2018-05-14 14:35:00,27.21,27.24,27.2,27.24,47784.0,17.8915,17.9112,17.8849,17.9112,47784.0
2018-05-14 14:40:00,27.24,27.24,27.22,27.23,57500.0,17.9112,17.9112,17.898,17.9046,57500.0
2018-05-14 14:45:00,27.22,27.26,27.22,27.24,56749.0,17.898,17.9243,17.898,17.9112,56749.0
2018-05-14 14:50:00,27.24,27.25,27.22,27.25,46919.0,17.9112,17.9178,17.898,17.9178,46919.0
2018-05-14 14:55:00,27.25,27.25,27.23,27.24,43974.0,17.9178,17.9178,17.9046,17.9112,43974.0
2018-05-14 15:00:00,27.24,27.25,27.22,27.23,50880.0,17.9112,17.9178,17.898,17.9046,50880.0
2018-05-14 15:05:00,27.23,27.26,27.2,27.25,93955.0,17.9046,17.9243,17.8849,17.9178,93955.0
2018-05-14 15:10:00,27.25,27.26,27.22,27.22,44980.0,17.9178,17.9243,17.898,17.898,44980.0
2018-05-14 15:15:00,27.23,27.25,27.22,27.24,59929.0,17.9046,17.9178,17.898,17.9112,59929.0
2018-05-14 15:20:00,27.24,27.25,27.23,27.25,25361.0,17.9112,17.9178,17.9046,17.9178,25361.0
2018-05-14 15:25:00,27.24,27.26,27.22,27.22,94245.0,17.9112,17.9243,17.898,17.898,94245.0
2018-05-14 15:30:00,27.23,27.25,27.22,27.23,64119.0,17.9046,17.9178,17.898,17.9046,64119.0
2018-05-14 15:35:00,27.23,27.25,27.22,27.25,67252.0,17.9046,17.9178,17.898,17.9178,67252.0
2018-05-14 15:40:00,27.25,27.26,27.23,27.24,135302.0,17.9178,17.9243,17.9046,17.9112,135302.0
2018-05-14 15:45:00,27.23,27.24,27.22,27.24,109982.0,17.9046,17.9112,17.898,17.9112,109982.0
2018-05-14 15:50:00,27.24,27.26,27.22,27.22,206565.0,17.9112,17.9243,17.898,17.898,206565.0
2018-05-14 15:55:00,27.23,27.26,27.22,27.24,613415.0,17.9046,17.9243,17.898,17.9112,613415.0
2018-05-15 09:30:00,27.22,27.3,27.2,27.23,55098.0,17.898,17.9506,17.8849,17.9046,55098.0
2018-05-15 09:35:00,27.24,27.25,27.11,27.11,34182.0,17.9112,17.9178,17.8257,17.8257,34182.0
2018-05-15 09:40:00,27.11,27.14,27.08,27.11,38956.0,17.8257,17.8454,17.806,17.8257,38956.0
2018-05-15 09:45:00,27.11,27.25,27.1,27.25,51567.0,17.8257,17.9178,17.8191,17.9178,51567.0
2018-05-15 09:50:00,27.24,27.25,27.14,27.15,51423.0,17.9112,17.9178,17.8454,17.852,51423.0
2018-05-15 09:55:00,27.16,27.18,27.14,27.16,40178.0,17.8586,17.8717,17.8454,17.8586,40178.0
2018-05-15 10:00:00,27.16,27.17,27.14,27.15,34908.0,17.8586,17.8652,17.8454,17.852,34908.0
2018-05-15 10:05:00,27.15,27.18,27.11,27.12,73932.0,17.852,17.8717,17.8257,17.8323,73932.0
2018-05-15 10:10:00,27.13,27.16,27.1,27.1,90346.0,17.8389,17.8586,17.8191,17.8191,90346.0
2018-05-15 10:15:00,27.1,27.13,27.1,27.13,119946.0,17.8191,17.8389,17.8191,17.8389,119946.0
2018-05-15 10:20:00,27.13,27.15,27.11,27.15,63706.0,17.8389,17.852,17.8257,17.852,63706.0
2018-05-15 10:25:00,27.14,27.2,27.14,27.19,35359.0,17.8454,17.8849,17.8454,17.8783,35359.0
2018-05-15 10:30:00,27.2,27.21,27.17,27.2,60548.0,17.8849,17.8915,17.8652,17.8849,60548.0
2018-05-15 10:35:00,27.2,27.21,27.17,27.18,36370.0,17.8849,17.8915,17.8652,17.8717,36370.0
2018-05-15 10:40:00,27.17,27.18,27.09,27.12,121540.0,17.8652,17.8717,17.8126,17.8323,121540.0
2018-05-15 10:45:00,27.13,27.17,27.11,27.16,64733.0,17.8389,17.8652,17.8257,17.8586,64733.0
2018-05-15 10:50:00,27.15,27.17,27.11,27.11,29762.0,17.852,17.8652,17.8257,17.8257,29762.0
2018-05-15 10:55:00,27.11,27.13,27.09,27.1,23999.0,17.8257,17.8389,17.8126,17.8191,23999.0
2018-05-15 11:00:00,27.1,27.12,27.08,27.1,95166.0,17.8191,17.8323,17.806,17.8191,95166.0
2018-05-15 11:05:00,27.1,27.13,27.09,27.1,14887.0,17.8191,17.8389,17.8126,17.8191,14887.0
2018-05-15 11:10:00,27.1,27.13,27.1,27.11,19998.0,17.8191,17.8389,17.8191,17.8257,19998.0
2018-05-15 11:15:00,27.11,27.14,27.08,27.13,23040.0,17.8257,17.8454,17.806,17.8389,23040.0
2018-05-15 11:20:00,27.12,27.14,27.12,27.13,20204.0,17.8323,17.8454,17.8323,17.8389,20204.0
2018-05-15 11:25:00,27.12,27.14,27.12,27.14,23725.0,17.8323,17.8454,17.8323,17.8454,23725.0
2018-05-15 11:30:00,27.14,27.16,27.14,27.14,28624.0,17.8454,17.8586,17.8454,17.8454,28624.0
2018-05-15 11:35:00,27.15,27.17,27.15,27.17,17549.0,17.852,17.8652,17.852,17.8652,17549.0
2018-05-15 11:40:00,27.16,27.17,27.15,27.16,28403.0,17.8586,17.8652,17.852,17.8586,28403.0
2018-05-15 11:45:00,27.16,27.17,27.14,27.16,80059.0,17.8586,17.8652,17.8454,17.8586,80059.0
2018-05-15 11:50:00,27.16,27.18,27.15,27.18,41792.0,17.8586,17.8717,17.852,17.8717,41792.0
2018-05-15 11:55:00,27.17,27.18,27.11,27.13,56916.0,17.8652,17.8717,17.8257,17.8389,56916.0
2018-05-15 12:00:00,27.13,27.16,27.12,27.13,23787.0,17.8389,17.8586,17.8323,17.8389,23787.0
2018-05-15 12:05:00,27.13,27.13,27.1,27.12,32464.0,17.8389,17.8389,17.8191,17.8323,32464.0
2018-05-15 12:10:00,27.12,27.12,27.09,27.11,54698.0,17.8323,17.8323,17.8126,17.8257,54698.0
2018-05-15 12:15:00,27.12,27.14,27.11,27.14,25793.0,17.8323,17.8454,17.8257,17.8454,25793.0
2018-05-15 12:20:00,27.14,27.14,27.11,27.14,43274.0,17.8454,17.8454,17.8257,17.8454,43274.0
2018-05-15 12:25:00,27.14,27.16,27.12,27.13,37146.0,17.8454,17.8586,17.8323,17.8389,37146.0
2018-05-15 12:30:00,27.13,27.16,27.13,27.16,31896.0,17.8389,17.8586,17.8389,17.8586,31896.0
2018-05-15 12:35:00,27.15,27.19,27.15,27.16,18974.0,17.852,17.8783,17.852,17.8586,18974.0
2018-05-15 12:40:00,27.16,27.18,27.15,27.17,30419.0,17.8586,17.8717,17.852,17.8652,30419.0
2018-05-15 12:45:00,27.17,27.18,27.15,27.16,45014.0,17.8652,17.8717,17.852,17.8586,45014.0
2018-05-15 12:50:00,27.15,27.17,27.14,27.15,51934.0,17.852,17.8652,17.8454,17.852,51934.0
2018-05-15 12:55:00,27.16,27.17,27.12,27.13,42318.0,17.8586,17.8652,17.8323,17.8389,42318.0
2018-05-15 13:00:00,27.14,27.14,27.1,27.12,69388.0,17.8454,17.8454,17.8191,17.8323,69388.0
2018-05-15 13:05:00,27.12,27.16,27.11,27.15,31683.0,17.8323,17.8586,17.8257,17.852,31683.0
2018-05-15 13:10:00,27.14,27.16,27.14,27.15,28459.0,17.8454,17.8586,17.8454,17.852,28459.0
2018-05-15 13:15:00,27.15,27.18,27.14,27.18,20855.0,17.852,17.8717,17.8454,17.8717,20855.0
2018-05-15 13:20:00,27.18,27.18,27.14,27.16,42196.0,17.8717,17.8717,17.8454,17.8586,42196.0
2018-05-15 13:25:00,27.17,27.2,27.16,27.17,25161.0,17.8652,17.8849,17.8586,17.8652,25161.0
2018-05-15 13:30:00,27.17,27.19,27.16,27.19,17352.0,17.8652,17.8783,17.8586,17.8783,17352.0
2018-05-15 13:35:00,27.19,27.2,27.17,27.18,19186.0,17.8783,17.8849,17.8652,17.8717,19186.0
2018-05-15 13:40:00,27.18,27.18,27.15,27.16,23152.0,17.8717,17.8717,17.852,17.8586,23152.0
2018-05-15 13:45:00,27.17,27.18,27.15,27.17,18898.0,17.8652,17.8717,17.852,17.8652,18898.0
2018-05-15 13:50:00,27.17,27.2,27.16,27.19,29196.0,17.8652,17.8849,17.8586,17.8783,29196.0
2018-05-15 13:55:00,27.18,27.19,27.13,27.14,45609.0,17.8717,17.8783,17.8389,17.8454,45609.0
2018-05-15 14:00:00,27.14,27.14,27.09,27.12,93054.0,17.8454,17.8454,17.8126,17.8323,93054.0
2018-05-15 14:05:00,27.11,27.18,27.1,27.17,50956.0,17.8257,17.8717,17.8191,17.8652,50956.0
2018-05-15 14:10:00,27.17,27.19,27.17,27.18,26916.0,17.8652,17.8783,17.8652,17.8717,26916.0
2018-05-15 14:15:00,27.18,27.19,27.15,27.19,35617.0,17.8717,17.8783,17.852,17.8783,35617.0
2018-05-15 14:20:00,27.19,27.21,27.16,27.16,78151.0,17.8783,17.8915,17.8586,17.8586,78151.0
2018-05-15 14:25:00,27.16,27.19,27.13,27.18,74540.0,17.8586,17.8783,17.8389,17.8717,74540.0
2018-05-15 14:30:00,27.18,27.2,27.16,27.17,40063.0,17.8717,17.8849,17.8586,17.8652,40063.0
2018-05-15 14:35:00,27.18,27.19,27.16,27.16,28409.0,17.8717,17.8783,17.8586,17.8586,28409.0
2018-05-15 14:40:00,27.16,27.17,27.14,27.17,38001.0,17.8586,17.8652,17.8454,17.8652,38001.0
2018-05-15 14:45:00,27.17,27.17,27.13,27.14,38114.0,17.8652,17.8652,17.8389,17.8454,38114.0
2018-05-15 14:50:00,27.15,27.15,27.13,27.14,21811.0,17.852,17.852,17.8389,17.8454,21811.0
2018-05-15 14:55:00,27.14,27.15,27.11,27.13,60705.0,17.8454,17.852,17.8257,17.8389,60705.0
2018-05-15 15:00:00,27.13,27.13,27.06,27.07,72072.0,17.8389,17.8389,17.7928,17.7994,72072.0
2018-05-15 15:05:00,27.07,27.15,27.06,27.14,182955.0,17.7994,17.852,17.7928,17.8454,182955.0
2018-05-15 15:10:00,27.14,27.16,27.11,27.16,76923.0,17.8454,17.8586,17.8257,17.8586,76923.0
2018-05-15 15:15:00,27.16,27.17,27.14,27.15,53834.0,17.8586,17.8652,17.8454,17.852,53834.0
2018-05-15 15:20:00,27.14,27.15,27.12,27.12,40780.0,17.8454,17.852,17.8323,17.8323,40780.0
2018-05-15 15:25:00,27.12,27.15,27.11,27.14,210981.0,17.8323,17.852,17.8257,17.8454,210981.0
2018-05-15 15:30:00,27.14,27.18,27.14,27.16,87757.0,17.8454,17.8717,17.8454,17.8586,87757.0
2018-05-15 15:35:00,27.16,27.17,27.16,27.17,27982.0,17.8586,17.8652,17.8586,17.8652,27982.0
2018-05-15 15:40:00,27.16,27.18,27.15,27.18,75314.0,17.8586,17.8717,17.852,17.8717,75314.0
2018-05-15 15:45:00,27.18,27.18,27.15,27.18,177769.0,17.8717,17.8717,17.852,17.8717,177769.0
2018-05-15 15:50:00,27.18,27.24,27.18,27.23,251035.0,17.8717,17.9112,17.8717,17.9046,251035.0
2018-05-15 15:55:00,27.22,27.28,27.22,27.27,811837.0,17.898,17.9375,17.898,17.9309,811837.0
2018-05-16 09:30:00,27.26,27.31,27.17,27.24,68604.0,17.9243,17.9572,17.8652,17.9112,68604.0
2018-05-16 09:35:00,27.25,27.31,27.24,27.27,42082.0,17.9178,17.9572,17.9112,17.9309,42082.0
2018-05-16 09:40:00,27.27,27.28,27.21,27.21,42233.0,17.9309,17.9375,17.8915,17.8915,42233.0
2018-05-16 09:45:00,27.21,27.29,27.2,27.27,25958.0,17.8915,17.9441,17.8849,17.9309,25958.0
2018-05-16 09:50:00,27.26,27.26,27.21,27.22,25565.0,17.9243,17.9243,17.8915,17.898,25565.0
2018-05-16 09:55:00,27.21,27.22,27.19,27.19,54379.0,17.8915,17.898,17.8783,17.8783,54379.0
2018-05-16 10:00:00,27.19,27.24,27.18,27.23,45184.0,17.8783,17.9112,17.8717,17.9046,45184.0
2018-05-16 10:05:00,27.23,27.24,27.2,27.23,35807.0,17.9046,17.9112,17.8849,17.9046,35807.0
2018-05-16 10:10:00,27.23,27.23,27.21,27.22,37618.0,17.9046,17.9046,17.8915,17.898,37618.0
2018-05-16 10:15:00,27.23,27.24,27.13,27.13,62681.0,17.9046,17.9112,17.8389,17.8389,62681.0
2018-05-16 10:20:00,27.13,27.14,27.09,27.1,54427.0,17.8389,17.8454,17.8126,17.8191,54427.0
2018-05-16 10:25:00,27.1,27.12,27.09,27.1,40999.0,17.8191,17.8323,17.8126,17.8191,40999.0
2018-05-16 10:30:00,27.11,27.21,27.11,27.21,43085.0,17.8257,17.8915,17.8257,17.8915,43085.0
2018-05-16 10:35:00,27.22,27.27,27.21,27.26,58200.0,17.898,17.9309,17.8915,17.9243,58200.0
2018-05-16 10:40:00,27.26,27.27,27.21,27.21,22886.0,17.9243,17.9309,17.8915,17.8915,22886.0
2018-05-16 10:45:00,27.21,27.23,27.17,27.19,15243.0,17.8915,17.9046,17.8652,17.8783,15243.0
2018-05-16 10:50:00,27.18,27.2,27.15,27.16,24833.0,17.8717,17.8849,17.852,17.8586,24833.0
2018-05-16 10:55:00,27.16,27.19,27.15,27.17,32552.0,17.8586,17.8783,17.852,17.8652,32552.0
2018-05-16 11:00:00,27.17,27.17,27.13,27.16,35080.0,17.8652,17.8652,17.8389,17.8586,35080.0
2018-05-16 11:05:00,27.15,27.17,27.14,27.15,108920.0,17.852,17.8652,17.8454,17.852,108920.0
2018-05-16 11:10:00,27.14,27.18,27.14,27.18,45795.0,17.8454,17.8717,17.8454,17.8717,45795.0
2018-05-16 11:15:00,27.18,27.19,27.16,27.18,40041.0,17.8717,17.8783,17.8586,17.8717,40041.0
2018-05-16 11:20:00,27.18,27.19,27.17,27.17,30794.0,17.8717,17.8783,17.8652,17.8652,30794.0
2018-05-16 11:25:00,27.17,27.23,27.16,27.23,44786.0,17.8652,17.9046,17.8586,17.9046,44786.0
2018-05-16 11:30:00,27.22,27.23,27.19,27.2,40954.0,17.898,17.9046,17.8783,17.8849,40954.0
2018-05-16 11:35:00,27.21,27.22,27.19,27.2,30465.0,17.8915,17.898,17.8783,17.8849,30465.0
2018-05-16 11:40:00,27.2,27.2,27.16,27.16,21086.0,17.8849,17.8849,17.8586,17.8586,21086.0
2018-05-16 11:45:00,27.17,27.18,27.15,27.16,30472.0,17.8652,17.8717,17.852,17.8586,30472.0
2018-05-16 11:50:00,27.16,27.17,27.14,27.14,26640.0,17.8586,17.8652,17.8454,17.8454,26640.0
2018-05-16 11:55:00,27.14,27.15,27.12,27.13,63131.0,17.8454,17.852,17.8323,17.8389,63131.0
2018-05-16 12:00:00,27.13,27.14,27.11,27.11,23110.0,17.8389,17.8454,17.8257,17.8257,23110.0
2018-05-16 12:05:00,27.12,27.17,27.11,27.17,32291.0,17.8323,17.8652,17.8257,17.8652,32291.0
2018-05-16 12:10:00,27.17,27.2,27.15,27.16,44442.0,17.8652,17.8849,17.852,17.8586,44442.0
2018-05-16 12:15:00,27.16,27.18,27.15,27.18,32704.0,17.8586,17.8717,17.852,17.8717,32704.0
2018-05-16 12:20:00,27.18,27.18,27.17,27.18,23493.0,17.8717,17.8717,17.8652,17.8717,23493.0
2018-05-16 12:25:00,27.18,27.19,27.15,27.19,55500.0,17.8717,17.8783,17.852,17.8783,55500.0
2018-05-16 12:30:00,27.19,27.21,27.18,27.19,102176.0,17.8783,17.8915,17.8717,17.8783,102176.0
2018-05-16 12:35:00,27.19,27.19,27.17,27.18,25803.0,17.8783,17.8783,17.8652,17.8717,25803.0
2018-05-16 12:40:00,27.17,27.19,27.17,27.18,27516.0,17.8652,17.8783,17.8652,17.8717,27516.0
2018-05-16 12:45:00,27.18,27.18,27.13,27.16,47249.0,17.8717,17.8717,17.8389,17.8586,47249.0
2018-05-16 12:50:00,27.17,27.17,27.14,27.16,31090.0,17.8652,17.8652,17.8454,17.8586,31090.0
2018-05-16 12:55:00,27.16,27.17,27.15,27.17,30982.0,17.8586,17.8652,17.852,17.8652,30982.0
2018-05-16 13:00:00,27.17,27.18,27.15,27.18,28327.0,17.8652,17.8717,17.852,17.8717,28327.0
2018-05-16 13:05:00,27.18,27.28,27.17,27.26,108998.0,17.8717,17.9375,17.8652,17.9243,108998.0
2018-05-16 13:10:00,27.27,27.33,27.25,27.32,99092.0,17.9309,17.9704,17.9178,17.9638,99092.0
2018-05-16 13:15:00,27.32,27.33,27.3,27.3,26178.0,17.9638,17.9704,17.9506,17.9506,26178.0
2018-05-16 13:20:00,27.3,27.31,27.27,27.27,18528.0,17.9506,17.9572,17.9309,17.9309,18528.0
2018-05-16 13:25:00,27.27,27.29,27.27,27.28,18102.0,17.9309,17.9441,17.9309,17.9375,18102.0
2018-05-16 13:30:00,27.28,27.31,27.26,27.31,61840.0,17.9375,17.9572,17.9243,17.9572,61840.0
2018-05-16 13:35:00,27.32,27.32,27.29,27.3,31258.0,17.9638,17.9638,17.9441,17.9506,31258.0
2018-05-16 13:40:00,27.3,27.31,27.29,27.31,32936.0,17.9506,17.9572,17.9441,17.9572,32936.0
2018-05-16 13:45:00,27.3,27.35,27.3,27.35,40674.0,17.9506,17.9835,17.9506,17.9835,40674.0
2018-05-16 13:50:00,27.35,27.37,27.34,27.37,71299.0,17.9835,17.9967,17.9769,17.9967,71299.0
2018-05-16 13:55:00,27.37,27.37,27.34,27.35,51330.0,17.9967,17.9967,17.9769,17.9835,51330.0
2018-05-16 14:00:00,27.35,27.36,27.3,27.32,162379.0,17.9835,17.9901,17.9506,17.9638,162379.0
2018-05-16 14:05:00,27.32,27.35,27.31,27.35,94660.0,17.9638,17.9835,17.9572,17.9835,94660.0
2018-05-16 14:10:00,27.35,27.35,27.32,27.33,63889.0,17.9835,17.9835,17.9638,17.9704,63889.0
2018-05-16 14:15:00,27.33,27.38,27.32,27.36,368790.0,17.9704,18.0032,17.9638,17.9901,368790.0
2018-05-16 14:20:00,27.36,27.41,27.34,27.41,209630.0,17.9901,18.023,17.9769,18.023,209630.0
2018-05-16 14:25:00,27.41,27.49,27.4,27.42,151469.0,18.023,18.0756,18.0164,18.0295,151469.0
2018-05-16 14:30:00,27.41,27.44,27.38,27.38,54660.0,18.023,18.0427,18.0032,18.0032,54660.0
2018-05-16 14:35:00,27.38,27.41,27.37,27.39,250138.0,18.0032,18.023,17.9967,18.0098,250138.0
2018-05-16 14:40:00,27.39,27.46,27.38,27.44,72130.0,18.0098,18.0558,18.0032,18.0427,72130.0
2018-05-16 14:45:00,27.44,27.47,27.43,27.43,83055.0,18.0427,18.0624,18.0361,18.0361,83055.0
2018-05-16 14:50:00,27.43,27.44,27.38,27.4,269257.0,18.0361,18.0427,18.0032,18.0164,269257.0
2018-05-16 14:55:00,27.41,27.45,27.4,27.4,211792.0,18.023,18.0493,18.0164,18.0164,211792.0
2018-05-16 15:00:00,27.4,27.4,27.31,27.38,141138.0,18.0164,18.0164,17.9572,18.0032,141138.0
2018-05-16 15:05:00,27.39,27.42,27.37,27.4,69316.0,18.0098,18.0295,17.9967,18.0164,69316.0
2018-05-16 15:10:00,27.4,27.41,27.38,27.38,52940.0,18.0164,18.023,18.0032,18.0032,52940.0
2018-05-16 15:15:00,27.39,27.39,27.32,27.33,71361.0,18.0098,18.0098,17.9638,17.9704,71361.0
2018-05-16 15:20:00,27.33,27.34,27.28,27.29,88013.0,17.9704,17.9769,17.9375,17.9441,88013.0
2018-05-16 15:25:00,27.29,27.3,27.26,27.28,99287.0,17.9441,17.9506,17.9243,17.9375,99287.0
2018-05-16 15:30:00,27.28,27.31,27.26,27.3,142427.0,17.9375,17.9572,17.9243,17.9506,142427.0
2018-05-16 15:35:00,27.3,27.34,27.29,27.34,120733.0,17.9506,17.9769,17.9441,17.9769,120733.0
2018-05-16 15:40:00,27.34,27.34,27.33,27.34,57530.0,17.9769,17.9769,17.9704,17.9769,57530.0
2018-05-16 15:45:00,27.34,27.36,27.29,27.29,182640.0,17.9769,17.9901,17.9441,17.9441,182640.0
2018-05-16 15:50:00,27.3,27.36,27.29,27.36,202661.0,17.9506,17.9901,17.9441,17.9901,202661.0
2018-05-16 15:55:00,27.36,27.41,27.35,27.39,609075.0,17.9901,18.023,17.9835,18.0098,609075.0
2018-05-17 09:30:00,27.04,27.54,27.04,27.22,914886.0,17.7797,18.1084,17.7797,17.898,914886.0
2018-05-17 09:35:00,27.22,27.32,27.21,27.3,933343.0,17.898,17.9638,17.8915,17.9506,933343.0
2018-05-17 09:40:00,27.3,27.73,27.3,27.65,884459.0,17.9506,18.2334,17.9506,18.1808,884459.0
2018-05-17 09:45:00,27.65,27.88,27.49,27.76,897071.0,18.1808,18.332,18.0756,18.2531,897071.0
2018-05-17 09:50:00,27.8,28.1,27.67,28.0,929847.0,18.2794,18.4767,18.1939,18.4109,929847.0
2018-05-17 09:55:00,28.0,28.01,27.66,27.72,626079.0,18.4109,18.4175,18.1874,18.2268,626079.0
2018-05-17 10:00:00,27.7,27.84,27.64,27.77,359766.0,18.2137,18.3057,18.1742,18.2597,359766.0
2018-05-17 10:05:00,27.76,27.81,27.66,27.67,336160.0,18.2531,18.286,18.1874,18.1939,336160.0
2018-05-17 10:10:00,27.66,27.84,27.63,27.83,293416.0,18.1874,18.3057,18.1676,18.2991,293416.0
2018-05-17 10:15:00,27.83,27.86,27.74,27.76,255072.0,18.2991,18.3189,18.24,18.2531,255072.0
2018-05-17 10:20:00,27.76,27.92,27.75,27.88,438266.0,18.2531,18.3583,18.2465,18.332,438266.0
2018-05-17 10:25:00,27.88,27.92,27.83,27.86,316965.0,18.332,18.3583,18.2991,18.3189,316965.0
2018-05-17 10:30:00,27.85,27.87,27.77,27.85,191263.0,18.3123,18.3254,18.2597,18.3123,191263.0
2018-05-17 10:35:00,27.85,27.87,27.82,27.85,167106.0,18.3123,18.3254,18.2926,18.3123,167106.0
2018-05-17 10:40:00,27.85,27.86,27.74,27.74,191562.0,18.3123,18.3189,18.24,18.24,191562.0
2018-05-17 10:45:00,27.74,27.76,27.74,27.75,188644.0,18.24,18.2531,18.24,18.2465,188644.0
2018-05-17 10:50:00,27.75,27.81,27.74,27.75,158545.0,18.2465,18.286,18.24,18.2465,158545.0
2018-05-17 10:55:00,27.76,27.84,27.74,27.82,496223.0,18.2531,18.3057,18.24,18.2926,496223.0
2018-05-17 11:00:00,27.82,27.82,27.73,27.76,191310.0,18.2926,18.2926,18.2334,18.2531,191310.0
2018-05-17 11:05:00,27.76,27.76,27.66,27.67,485946.0,18.2531,18.2531,18.1874,18.1939,485946.0
2018-05-17 11:10:00,27.68,27.7,27.64,27.65,77067.0,18.2005,18.2137,18.1742,18.1808,77067.0
2018-05-17 11:15:00,27.66,27.66,27.56,27.59,119685.0,18.1874,18.1874,18.1216,18.1413,119685.0
2018-05-17 11:20:00,27.59,27.65,27.58,27.64,96444.0,18.1413,18.1808,18.1348,18.1742,96444.0
2018-05-17 11:25:00,27.64,27.68,27.62,27.67,172119.0,18.1742,18.2005,18.1611,18.1939,172119.0
2018-05-17 11:30:00,27.67,27.7,27.65,27.67,142487.0,18.1939,18.2137,18.1808,18.1939,142487.0
2018-05-17 11:35:00,27.68,27.7,27.67,27.7,137935.0,18.2005,18.2137,18.1939,18.2137,137935.0
2018-05-17 11:40:00,27.7,27.74,27.69,27.73,146776.0,18.2137,18.24,18.2071,18.2334,146776.0
2018-05-17 11:45:00,27.73,27.74,27.69,27.71,170224.0,18.2334,18.24,18.2071,18.2202,170224.0
2018-05-17 11:50:00,27.71,27.79,27.7,27.76,324679.0,18.2202,18.2728,18.2137,18.2531,324679.0
2018-05-17 11:55:00,27.76,27.78,27.74,27.76,172457.0,18.2531,18.2663,18.24,18.2531,172457.0
2018-05-17 12:00:00,27.76,27.88,27.74,27.84,298908.0,18.2531,18.332,18.24,18.3057,298908.0
2018-05-17 12:05:00,27.85,27.88,27.83,27.86,183475.0,18.3123,18.332,18.2991,18.3189,183475.0
2018-05-17 12:10:00,27.87,27.91,27.84,27.86,157554.0,18.3254,18.3517,18.3057,18.3189,157554.0
2018-05-17 12:15:00,27.86,27.93,27.85,27.89,174531.0,18.3189,18.3649,18.3123,18.3386,174531.0
2018-05-17 12:20:00,27.9,27.94,27.89,27.9,95263.0,18.3452,18.3715,18.3386,18.3452,95263.0
2018-05-17 12:25:00,27.9,27.93,27.89,27.92,117251.0,18.3452,18.3649,18.3386,18.3583,117251.0
2018-05-17 12:30:00,27.92,27.94,27.86,27.9,90140.0,18.3583,18.3715,18.3189,18.3452,90140.0
2018-05-17 12:35:00,27.9,27.91,27.85,27.85,179149.0,18.3452,18.3517,18.3123,18.3123,179149.0
2018-05-17 12:40:00,27.85,27.94,27.85,27.94,92597.0,18.3123,18.3715,18.3123,18.3715,92597.0
2018-05-17 12:45:00,27.94,27.95,27.9,27.94,134599.0,18.3715,18.378,18.3452,18.3715,134599.0
2018-05-17 12:50:00,27.94,27.94,27.87,27.91,108042.0,18.3715,18.3715,18.3254,18.3517,108042.0
2018-05-17 12:55:00,27.91,27.92,27.87,27.89,52922.0,18.3517,18.3583,18.3254,18.3386,52922.0
2018-05-17 13:00:00,27.89,27.9,27.84,27.9,101339.0,18.3386,18.3452,18.3057,18.3452,101339.0
2018-05-17 13:05:00,27.89,27.9,27.84,27.86,63485.0,18.3386,18.3452,18.3057,18.3189,63485.0
2018-05-17 13:10:00,27.87,27.9,27.84,27.89,93798.0,18.3254,18.3452,18.3057,18.3386,93798.0
2018-05-17 13:15:00,27.89,27.9,27.85,27.88,58319.0,18.3386,18.3452,18.3123,18.332,58319.0
2018-05-17 13:20:00,27.88,27.89,27.84,27.87,168125.0,18.332,18.3386,18.3057,18.3254,168125.0
2018-05-17 13:25:00,27.86,27.9,27.85,27.89,60919.0,18.3189,18.3452,18.3123,18.3386,60919.0
2018-05-17 13:30:00,27.89,27.89,27.86,27.88,34104.0,18.3386,18.3386,18.3189,18.332,34104.0
2018-05-17 13:35:00,27.88,27.9,27.86,27.87,66860.0,18.332,18.3452,18.3189,18.3254,66860.0
2018-05-17 13:40:00,27.87,27.89,27.85,27.86,48630.0,18.3254,18.3386,18.3123,18.3189,48630.0
2018-05-17 13:45:00,27.85,27.85,27.82,27.83,67755.0,18.3123,18.3123,18.2926,18.2991,67755.0
2018-05-17 13:50:00,27.83,27.87,27.82,27.86,51475.0,18.2991,18.3254,18.2926,18.3189,51475.0
2018-05-17 13:55:00,27.86,27.89,27.84,27.86,59094.0,18.3189,18.3386,18.3057,18.3189,59094.0
2018-05-17 14:00:00,27.86,27.87,27.78,27.8,61340.0,18.3189,18.3254,18.2663,18.2794,61340.0
2018-05-17 14:05:00,27.8,27.82,27.78,27.79,60822.0,18.2794,18.2926,18.2663,18.2728,60822.0
2018-05-17 14:10:00,27.79,27.8,27.74,27.75,59567.0,18.2728,18.2794,18.24,18.2465,59567.0
2018-05-17 14:15:00,27.75,27.85,27.75,27.85,66850.0,18.2465,18.3123,18.2465,18.3123,66850.0
2018-05-17 14:20:00,27.85,27.91,27.85,27.89,146009.0,18.3123,18.3517,18.3123,18.3386,146009.0
2018-05-17 14:25:00,27.89,27.92,27.87,27.9,110096.0,18.3386,18.3583,18.3254,18.3452,110096.0
2018-05-17 14:30:00,27.9,27.93,27.89,27.93,77714.0,18.3452,18.3649,18.3386,18.3649,77714.0
2018-05-17 14:35:00,27.92,27.93,27.9,27.91,78259.0,18.3583,18.3649,18.3452,18.3517,78259.0
2018-05-17 14:40:00,27.91,27.92,27.9,27.92,50091.0,18.3517,18.3583,18.3452,18.3583,50091.0
2018-05-17 14:45:00,27.91,27.94,27.9,27.93,71577.0,18.3517,18.3715,18.3452,18.3649,71577.0
2018-05-17 14:50:00,27.94,27.95,27.93,27.94,195075.0,18.3715,18.378,18.3649,18.3715,195075.0
2018-05-17 14:55:00,27.94,27.95,27.9,27.94,252226.0,18.3715,18.378,18.3452,18.3715,252226.0
2018-05-17 15:00:00,27.95,28.01,27.94,28.0,195536.0,18.378,18.4175,18.3715,18.4109,195536.0
2018-05-17 15:05:00,28.0,28.0,27.96,27.97,93693.0,18.4109,18.4109,18.3846,18.3912,93693.0
2018-05-17 15:10:00,27.98,27.98,27.94,27.95,89601.0,18.3978,18.3978,18.3715,18.378,89601.0
2018-05-17 15:15:00,27.95,27.95,27.87,27.88,114731.0,18.378,18.378,18.3254,18.332,114731.0
2018-05-17 15:20:00,27.88,27.92,27.87,27.92,140468.0,18.332,18.3583,18.3254,18.3583,140468.0
2018-05-17 15:25:00,27.92,27.92,27.87,27.89,338540.0,18.3583,18.3583,18.3254,18.3386,338540.0
2018-05-17 15:30:00,27.89,27.93,27.87,27.92,217357.0,18.3386,18.3649,18.3254,18.3583,217357.0
2018-05-17 15:35:00,27.92,27.94,27.91,27.94,281827.0,18.3583,18.3715,18.3517,18.3715,281827.0
2018-05-17 15:40:00,27.94,27.96,27.92,27.96,502512.0,18.3715,18.3846,18.3583,18.3846,502512.0
2018-05-17 15:45:00,27.96,28.0,27.92,27.99,819894.0,18.3846,18.4109,18.3583,18.4043,819894.0
2018-05-17 15:50:00,27.99,28.04,27.98,28.03,425634.0,18.4043,18.4372,18.3978,18.4306,425634.0
2018-05-17 15:55:00,28.03,28.06,28.02,28.02,1228499.0,18.4306,18.4504,18.4241,18.4241,1228499.0
2018-05-18 09:30:00,28.2,28.23,27.82,27.92,346895.0,18.5424,18.5621,18.2926,18.3583,346895.0
2018-05-18 09:35:00,27.91,28.04,27.89,27.92,151614.0,18.3517,18.4372,18.3386,18.3583,151614.0
2018-05-18 09:40:00,27.92,27.94,27.85,27.86,160275.0,18.3583,18.3715,18.3123,18.3189,160275.0
2018-05-18 09:45:00,27.86,27.86,27.76,27.78,124049.0,18.3189,18.3189,18.2531,18.2663,124049.0
2018-05-18 09:50:00,27.78,27.78,27.67,27.71,103944.0,18.2663,18.2663,18.1939,18.2202,103944.0
2018-05-18 09:55:00,27.71,27.89,27.7,27.83,86580.0,18.2202,18.3386,18.2137,18.2991,86580.0
2018-05-18 10:00:00,27.83,27.89,27.8,27.87,195064.0,18.2991,18.3386,18.2794,18.3254,195064.0
2018-05-18 10:05:00,27.87,27.92,27.83,27.85,171444.0,18.3254,18.3583,18.2991,18.3123,171444.0
2018-05-18 10:10:00,27.85,27.91,27.82,27.87,104653.0,18.3123,18.3517,18.2926,18.3254,104653.0
2018-05-18 10:15:00,27.87,27.93,27.84,27.9,91583.0,18.3254,18.3649,18.3057,18.3452,91583.0
2018-05-18 10:20:00,27.9,28.02,27.9,27.97,337195.0,18.3452,18.4241,18.3452,18.3912,337195.0
2018-05-18 10:25:00,27.97,27.99,27.92,27.94,433870.0,18.3912,18.4043,18.3583,18.3715,433870.0
2018-05-18 10:30:00,27.94,27.95,27.83,27.84,156189.0,18.3715,18.378,18.2991,18.3057,156189.0
2018-05-18 10:35:00,27.83,27.95,27.83,27.86,400971.0,18.2991,18.378,18.2991,18.3189,400971.0
2018-05-18 10:40:00,27.86,27.86,27.77,27.78,174713.0,18.3189,18.3189,18.2597,18.2663,174713.0
2018-05-18 10:45:00,27.78,27.83,27.78,27.79,94255.0,18.2663,18.2991,18.2663,18.2728,94255.0
2018-05-18 10:50:00,27.78,27.8,27.74,27.74,75890.0,18.2663,18.2794,18.24,18.24,75890.0
2018-05-18 10:55:00,27.74,27.8,27.74,27.75,126186.0,18.24,18.2794,18.24,18.2465,126186.0
2018-05-18 11:00:00,27.76,27.83,27.74,27.83,237492.0,18.2531,18.2991,18.24,18.2991,237492.0
2018-05-18 11:05:00,27.83,27.83,27.79,27.8,71472.0,18.2991,18.2991,18.2728,18.2794,71472.0
2018-05-18 11:10:00,27.8,27.8,27.77,27.79,60534.0,18.2794,18.2794,18.2597,18.2728,60534.0
2018-05-18 11:15:00,27.79,27.84,27.77,27.82,119932.0,18.2728,18.3057,18.2597,18.2926,119932.0
2018-05-18 11:20:00,27.81,27.82,27.79,27.82,117074.0,18.286,18.2926,18.2728,18.2926,117074.0
2018-05-18 11:25:00,27.81,27.83,27.75,27.76,142544.0,18.286,18.2991,18.2465,18.2531,142544.0
2018-05-18 11:30:00,27.76,27.79,27.75,27.78,93336.0,18.2531,18.2728,18.2465,18.2663,93336.0
2018-05-18 11:35:00,27.78,27.8,27.77,27.79,60438.0,18.2663,18.2794,18.2597,18.2728,60438.0
2018-05-18 11:40:00,27.79,27.79,27.73,27.75,189921.0,18.2728,18.2728,18.2334,18.2465,189921.0
2018-05-18 11:45:00,27.75,27.77,27.73,27.76,114394.0,18.2465,18.2597,18.2334,18.2531,114394.0
2018-05-18 11:50:00,27.76,27.81,27.74,27.79,90838.0,18.2531,18.286,18.24,18.2728,90838.0
2018-05-18 11:55:00,27.79,27.82,27.77,27.81,119634.0,18.2728,18.2926,18.2597,18.286,119634.0
2018-05-18 12:00:00,27.81,27.87,27.78,27.86,81709.0,18.286,18.3254,18.2663,18.3189,81709.0
2018-05-18 12:05:00,27.86,27.94,27.85,27.87,146504.0,18.3189,18.3715,18.3123,18.3254,146504.0
2018-05-18 12:10:00,27.87,27.87,27.81,27.81,56374.0,18.3254,18.3254,18.286,18.286,56374.0
2018-05-18 12:15:00,27.81,27.83,27.8,27.8,116161.0,18.286,18.2991,18.2794,18.2794,116161.0
2018-05-18 12:20:00,27.8,27.82,27.8,27.8,79498.0,18.2794,18.2926,18.2794,18.2794,79498.0
2018-05-18 12:25:00,27.8,27.82,27.79,27.8,109954.0,18.2794,18.2926,18.2728,18.2794,109954.0
2018-05-18 12:30:00,27.8,27.81,27.74,27.76,85710.0,18.2794,18.286,18.24,18.2531,85710.0
2018-05-18 12:35:00,27.77,27.78,27.75,27.76,74189.0,18.2597,18.2663,18.2465,18.2531,74189.0
2018-05-18 12:40:00,27.76,27.76,27.72,27.74,91961.0,18.2531,18.2531,18.2268,18.24,91961.0
2018-05-18 12:45:00,27.74,27.77,27.72,27.76,82771.0,18.24,18.2597,18.2268,18.2531,82771.0
2018-05-18 12:50:00,27.76,27.77,27.7,27.7,120320.0,18.2531,18.2597,18.2137,18.2137,120320.0
2018-05-18 12:55:00,27.7,27.72,27.69,27.71,63431.0,18.2137,18.2268,18.2071,18.2202,63431.0
2018-05-18 13:00:00,27.71,27.75,27.71,27.72,120283.0,18.2202,18.2465,18.2202,18.2268,120283.0
2018-05-18 13:05:00,27.72,27.73,27.68,27.7,65328.0,18.2268,18.2334,18.2005,18.2137,65328.0
2018-05-18 13:10:00,27.7,27.71,27.67,27.69,92470.0,18.2137,18.2202,18.1939,18.2071,92470.0
2018-05-18 13:15:00,27.68,27.75,27.67,27.71,134685.0,18.2005,18.2465,18.1939,18.2202,134685.0
2018-05-18 13:20:00,27.71,27.72,27.66,27.68,204920.0,18.2202,18.2268,18.1874,18.2005,204920.0
2018-05-18 13:25:00,27.67,27.69,27.66,27.69,153886.0,18.1939,18.2071,18.1874,18.2071,153886.0
2018-05-18 13:30:00,27.69,27.69,27.64,27.66,107789.0,18.2071,18.2071,18.1742,18.1874,107789.0
2018-05-18 13:35:00,27.66,27.72,27.65,27.69,112520.0,18.1874,18.2268,18.1808,18.2071,112520.0
2018-05-18 13:40:00,27.68,27.72,27.67,27.7,67322.0,18.2005,18.2268,18.1939,18.2137,67322.0
2018-05-18 13:45:00,27.7,27.72,27.68,27.71,61858.0,18.2137,18.2268,18.2005,18.2202,61858.0
2018-05-18 13:50:00,27.71,27.74,27.71,27.72,49796.0,18.2202,18.24,18.2202,18.2268,49796.0
2018-05-18 13:55:00,27.73,27.75,27.72,27.74,46372.0,18.2334,18.2465,18.2268,18.24,46372.0
2018-05-18 14:00:00,27.74,27.74,27.67,27.68,44401.0,18.24,18.24,18.1939,18.2005,44401.0
2018-05-18 14:05:00,27.67,27.74,27.66,27.74,216089.0,18.1939,18.24,18.1874,18.24,216089.0
2018-05-18 14:10:00,27.74,27.76,27.73,27.76,43581.0,18.24,18.2531,18.2334,18.2531,43581.0
2018-05-18 14:15:00,27.75,27.77,27.73,27.73,65163.0,18.2465,18.2597,18.2334,18.2334,65163.0
2018-05-18 14:20:00,27.74,27.74,27.7,27.74,81376.0,18.24,18.24,18.2137,18.24,81376.0
2018-05-18 14:25:00,27.74,27.76,27.73,27.75,108975.0,18.24,18.2531,18.2334,18.2465,108975.0
2018-05-18 14:30:00,27.76,27.79,27.75,27.78,135907.0,18.2531,18.2728,18.2465,18.2663,135907.0
2018-05-18 14:35:00,27.78,27.79,27.74,27.74,82829.0,18.2663,18.2728,18.24,18.24,82829.0
2018-05-18 14:40:00,27.74,27.75,27.71,27.73,78114.0,18.24,18.2465,18.2202,18.2334,78114.0
2018-05-18 14:45:00,27.73,27.75,27.72,27.75,36527.0,18.2334,18.2465,18.2268,18.2465,36527.0
2018-05-18 14:50:00,27.75,27.77,27.73,27.76,47756.0,18.2465,18.2597,18.2334,18.2531,47756.0
2018-05-18 14:55:00,27.77,27.78,27.76,27.77,27733.0,18.2597,18.2663,18.2531,18.2597,27733.0
2018-05-18 15:00:00,27.76,27.77,27.74,27.75,72269.0,18.2531,18.2597,18.24,18.2465,72269.0
2018-05-18 15:05:00,27.76,27.78,27.75,27.78,46984.0,18.2531,18.2663,18.2465,18.2663,46984.0
2018-05-18 15:10:00,27.78,27.78,27.76,27.77,57323.0,18.2663,18.2663,18.2531,18.2597,57323.0
2018-05-18 15:15:00,27.77,27.82,27.76,27.82,274187.0,18.2597,18.2926,18.2531,18.2926,274187.0
2018-05-18 15:20:00,27.82,27.82,27.79,27.8,92425.0,18.2926,18.2926,18.2728,18.2794,92425.0
2018-05-18 15:25:00,27.8,27.81,27.76,27.78,106260.0,18.2794,18.286,18.2531,18.2663,106260.0
2018-05-18 15:30:00,27.79,27.81,27.78,27.8,299463.0,18.2728,18.286,18.2663,18.2794,299463.0
2018-05-18 15:35:00,27.8,27.84,27.8,27.8,194179.0,18.2794,18.3057,18.2794,18.2794,194179.0
2018-05-18 15:40:00,27.8,27.81,27.8,27.81,146883.0,18.2794,18.286,18.2794,18.286,146883.0
2018-05-18 15:45:00,27.8,27.83,27.78,27.82,400874.0,18.2794,18.2991,18.2663,18.2926,400874.0
2018-05-18 15:50:00,27.82,27.83,27.8,27.83,324564.0,18.2926,18.2991,18.2794,18.2991,324564.0
2018-05-18 15:55:00,27.83,27.83,27.81,27.81,560353.0,18.2991,18.2991,18.286,18.286,560353.0
2018-05-21 09:30:00,27.88,27.99,27.65,27.65,194930.0,18.332,18.4043,18.1808,18.1808,194930.0
2018-05-21 09:35:00,27.65,27.71,27.65,27.71,142987.0,18.1808,18.2202,18.1808,18.2202,142987.0
2018-05-21 09:40:00,27.71,27.75,27.7,27.71,290568.0,18.2202,18.2465,18.2137,18.2202,290568.0
2018-05-21 09:45:00,27.71,27.74,27.68,27.74,166861.0,18.2202,18.24,18.2005,18.24,166861.0
2018-05-21 09:50:00,27.74,27.76,27.7,27.73,296918.0,18.24,18.2531,18.2137,18.2334,296918.0
2018-05-21 09:55:00,27.72,27.72,27.68,27.71,176988.0,18.2268,18.2268,18.2005,18.2202,176988.0
2018-05-21 10:00:00,27.72,27.72,27.7,27.71,173663.0,18.2268,18.2268,18.2137,18.2202,173663.0
2018-05-21 10:05:00,27.71,27.72,27.63,27.66,235864.0,18.2202,18.2268,18.1676,18.1874,235864.0
2018-05-21 10:10:00,27.66,27.73,27.61,27.73,190369.0,18.1874,18.2334,18.1545,18.2334,190369.0
2018-05-21 10:15:00,27.73,27.73,27.69,27.73,106054.0,18.2334,18.2334,18.2071,18.2334,106054.0
2018-05-21 10:20:00,27.73,27.77,27.72,27.76,86664.0,18.2334,18.2597,18.2268,18.2531,86664.0
2018-05-21 10:25:00,27.76,27.76,27.73,27.74,126844.0,18.2531,18.2531,18.2334,18.24,126844.0
2018-05-21 10:30:00,27.74,27.76,27.72,27.76,100410.0,18.24,18.2531,18.2268,18.2531,100410.0
2018-05-21 10:35:00,27.76,27.76,27.73,27.75,278821.0,18.2531,18.2531,18.2334,18.2465,278821.0
2018-05-21 10:40:00,27.75,27.77,27.68,27.71,270899.0,18.2465,18.2597,18.2005,18.2202,270899.0
2018-05-21 10:45:00,27.7,27.73,27.64,27.66,96847.0,18.2137,18.2334,18.1742,18.1874,96847.0
2018-05-21 10:50:00,27.66,27.67,27.61,27.64,83521.0,18.1874,18.1939,18.1545,18.1742,83521.0
2018-05-21 10:55:00,27.65,27.67,27.63,27.66,157734.0,18.1808,18.1939,18.1676,18.1874,157734.0
2018-05-21 11:00:00,27.66,27.68,27.64,27.67,113385.0,18.1874,18.2005,18.1742,18.1939,113385.0
2018-05-21 11:05:00,27.68,27.7,27.67,27.7,40358.0,18.2005,18.2137,18.1939,18.2137,40358.0
2018-05-21 11:10:00,27.7,27.71,27.66,27.66,93043.0,18.2137,18.2202,18.1874,18.1874,93043.0
2018-05-21 11:15:00,27.66,27.7,27.66,27.68,85850.0,18.1874,18.2137,18.1874,18.2005,85850.0
2018-05-21 11:20:00,27.69,27.69,27.64,27.66,160262.0,18.2071,18.2071,18.1742,18.1874,160262.0
2018-05-21 11:25:00,27.65,27.72,27.65,27.68,185220.0,18.1808,18.2268,18.1808,18.2005,185220.0
2018-05-21 11:30:00,27.67,27.73,27.67,27.72,140340.0,18.1939,18.2334,18.1939,18.2268,140340.0
2018-05-21 11:35:00,27.72,27.72,27.7,27.72,53998.0,18.2268,18.2268,18.2137,18.2268,53998.0
2018-05-21 11:40:00,27.71,27.72,27.66,27.67,139019.0,18.2202,18.2268,18.1874,18.1939,139019.0
2018-05-21 11:45:00,27.66,27.67,27.62,27.63,60733.0,18.1874,18.1939,18.1611,18.1676,60733.0
2018-05-21 11:50:00,27.63,27.64,27.62,27.64,45304.0,18.1676,18.1742,18.1611,18.1742,45304.0
2018-05-21 11:55:00,27.64,27.65,27.63,27.64,39203.0,18.1742,18.1808,18.1676,18.1742,39203.0
2018-05-21 12:00:00,27.64,27.69,27.64,27.68,196025.0,18.1742,18.2071,18.1742,18.2005,196025.0
2018-05-21 12:05:00,27.68,27.71,27.67,27.67,170606.0,18.2005,18.2202,18.1939,18.1939,170606.0
2018-05-21 12:10:00,27.67,27.67,27.64,27.67,102846.0,18.1939,18.1939,18.1742,18.1939,102846.0
2018-05-21 12:15:00,27.67,27.67,27.64,27.66,56617.0,18.1939,18.1939,18.1742,18.1874,56617.0
2018-05-21 12:20:00,27.66,27.67,27.64,27.65,91589.0,18.1874,18.1939,18.1742,18.1808,91589.0
2018-05-21 12:25:00,27.66,27.69,27.65,27.67,137983.0,18.1874,18.2071,18.1808,18.1939,137983.0
2018-05-21 12:30:00,27.68,27.7,27.67,27.7,70223.0,18.2005,18.2137,18.1939,18.2137,70223.0
2018-05-21 12:35:00,27.7,27.71,27.66,27.67,318509.0,18.2137,18.2202,18.1874,18.1939,318509.0
2018-05-21 12:40:00,27.68,27.7,27.67,27.69,30896.0,18.2005,18.2137,18.1939,18.2071,30896.0
2018-05-21 12:45:00,27.69,27.69,27.68,27.69,15239.0,18.2071,18.2071,18.2005,18.2071,15239.0
2018-05-21 12:50:00,27.69,27.69,27.66,27.68,66819.0,18.2071,18.2071,18.1874,18.2005,66819.0
2018-05-21 12:55:00,27.68,27.71,27.67,27.7,106653.0,18.2005,18.2202,18.1939,18.2137,106653.0
2018-05-21 13:00:00,27.71,27.71,27.69,27.7,38976.0,18.2202,18.2202,18.2071,18.2137,38976.0
2018-05-21 13:05:00,27.71,27.71,27.7,27.7,30500.0,18.2202,18.2202,18.2137,18.2137,30500.0
2018-05-21 13:10:00,27.71,27.72,27.68,27.69,99166.0,18.2202,18.2268,18.2005,18.2071,99166.0
2018-05-21 13:15:00,27.69,27.71,27.68,27.7,65926.0,18.2071,18.2202,18.2005,18.2137,65926.0
2018-05-21 13:20:00,27.7,27.7,27.69,27.7,21343.0,18.2137,18.2137,18.2071,18.2137,21343.0
2018-05-21 13:25:00,27.7,27.73,27.68,27.73,115970.0,18.2137,18.2334,18.2005,18.2334,115970.0
2018-05-21 13:30:00,27.73,27.75,27.72,27.75,26855.0,18.2334,18.2465,18.2268,18.2465,26855.0
2018-05-21 13:35:00,27.74,27.75,27.72,27.74,26755.0,18.24,18.2465,18.2268,18.24,26755.0
2018-05-21 13:40:00,27.73,27.75,27.71,27.74,76454.0,18.2334,18.2465,18.2202,18.24,76454.0
2018-05-21 13:45:00,27.74,27.74,27.72,27.72,44540.0,18.24,18.24,18.2268,18.2268,44540.0
2018-05-21 13:50:00,27.73,27.73,27.71,27.71,27241.0,18.2334,18.2334,18.2202,18.2202,27241.0
2018-05-21 13:55:00,27.71,27.72,27.67,27.71,66847.0,18.2202,18.2268,18.1939,18.2202,66847.0
2018-05-21 14:00:00,27.71,27.71,27.67,27.68,153422.0,18.2202,18.2202,18.1939,18.2005,153422.0
2018-05-21 14:05:00,27.67,27.68,27.65,27.66,44224.0,18.1939,18.2005,18.1808,18.1874,44224.0
2018-05-21 14:10:00,27.65,27.69,27.65,27.67,106714.0,18.1808,18.2071,18.1808,18.1939,106714.0
2018-05-21 14:15:00,27.67,27.7,27.66,27.7,73385.0,18.1939,18.2137,18.1874,18.2137,73385.0
2018-05-21 14:20:00,27.7,27.73,27.69,27.73,58655.0,18.2137,18.2334,18.2071,18.2334,58655.0
2018-05-21 14:25:00,27.73,27.75,27.72,27.75,55063.0,18.2334,18.2465,18.2268,18.2465,55063.0
2018-05-21 14:30:00,27.74,27.74,27.71,27.71,80425.0,18.24,18.24,18.2202,18.2202,80425.0
2018-05-21 14:35:00,27.71,27.72,27.7,27.71,49983.0,18.2202,18.2268,18.2137,18.2202,49983.0
2018-05-21 14:40:00,27.7,27.71,27.68,27.69,140235.0,18.2137,18.2202,18.2005,18.2071,140235.0
2018-05-21 14:45:00,27.69,27.7,27.68,27.69,27161.0,18.2071,18.2137,18.2005,18.2071,27161.0
2018-05-21 14:50:00,27.69,27.7,27.68,27.7,48500.0,18.2071,18.2137,18.2005,18.2137,48500.0
2018-05-21 14:55:00,27.7,27.7,27.68,27.69,58926.0,18.2137,18.2137,18.2005,18.2071,58926.0
2018-05-21 15:00:00,27.69,27.69,27.67,27.68,72339.0,18.2071,18.2071,18.1939,18.2005,72339.0
2018-05-21 15:05:00,27.68,27.68,27.67,27.68,40260.0,18.2005,18.2005,18.1939,18.2005,40260.0
2018-05-21 15:10:00,27.68,27.68,27.67,27.68,61437.0,18.2005,18.2005,18.1939,18.2005,61437.0
2018-05-21 15:15:00,27.67,27.68,27.67,27.68,97660.0,18.1939,18.2005,18.1939,18.2005,97660.0
2018-05-21 15:20:00,27.68,27.68,27.67,27.68,66391.0,18.2005,18.2005,18.1939,18.2005,66391.0
2018-05-21 15:25:00,27.68,27.68,27.65,27.67,183860.0,18.2005,18.2005,18.1808,18.1939,183860.0
2018-05-21 15:30:00,27.68,27.68,27.66,27.66,183330.0,18.2005,18.2005,18.1874,18.1874,183330.0
2018-05-21 15:35:00,27.66,27.67,27.61,27.63,273902.0,18.1874,18.1939,18.1545,18.1676,273902.0
2018-05-21 15:40:00,27.62,27.63,27.6,27.63,198916.0,18.1611,18.1676,18.1479,18.1676,198916.0
2018-05-21 15:45:00,27.63,27.64,27.61,27.61,151526.0,18.1676,18.1742,18.1545,18.1545,151526.0
2018-05-21 15:50:00,27.61,27.63,27.61,27.61,266314.0,18.1545,18.1676,18.1545,18.1545,266314.0
2018-05-21 15:55:00,27.62,27.62,27.59,27.61,748312.0,18.1611,18.1611,18.1413,18.1545,748312.0
2018-05-22 09:30:00,27.69,27.7,27.58,27.6,93826.0,18.2071,18.2137,18.1348,18.1479,93826.0
2018-05-22 09:35:00,27.59,27.64,27.55,27.59,87853.0,18.1413,18.1742,18.115,18.1413,87853.0
2018-05-22 09:40:00,27.6,27.65,27.58,27.6,42680.0,18.1479,18.1808,18.1348,18.1479,42680.0
2018-05-22 09:45:00,27.61,27.62,27.59,27.6,54322.0,18.1545,18.1611,18.1413,18.1479,54322.0
2018-05-22 09:50:00,27.61,27.7,27.61,27.68,118622.0,18.1545,18.2137,18.1545,18.2005,118622.0
2018-05-22 09:55:00,27.68,27.7,27.65,27.69,69963.0,18.2005,18.2137,18.1808,18.2071,69963.0
2018-05-22 10:00:00,27.69,27.75,27.68,27.74,133848.0,18.2071,18.2465,18.2005,18.24,133848.0
2018-05-22 10:05:00,27.74,27.77,27.72,27.76,83021.0,18.24,18.2597,18.2268,18.2531,83021.0
2018-05-22 10:10:00,27.76,27.84,27.75,27.78,98881.0,18.2531,18.3057,18.2465,18.2663,98881.0
2018-05-22 10:15:00,27.78,27.79,27.75,27.76,28385.0,18.2663,18.2728,18.2465,18.2531,28385.0
2018-05-22 10:20:00,27.75,27.79,27.74,27.79,48596.0,18.2465,18.2728,18.24,18.2728,48596.0
2018-05-22 10:25:00,27.79,27.86,27.78,27.86,99429.0,18.2728,18.3189,18.2663,18.3189,99429.0
2018-05-22 10:30:00,27.86,27.99,27.85,27.96,110710.0,18.3189,18.4043,18.3123,18.3846,110710.0
2018-05-22 10:35:00,27.96,27.99,27.93,27.96,61762.0,18.3846,18.4043,18.3649,18.3846,61762.0
2018-05-22 10:40:00,27.97,28.05,27.96,28.03,87271.0,18.3912,18.4438,18.3846,18.4306,87271.0
2018-05-22 10:45:00,28.03,28.09,28.01,28.02,96358.0,18.4306,18.4701,18.4175,18.4241,96358.0
2018-05-22 10:50:00,28.01,28.06,27.99,28.04,69536.0,18.4175,18.4504,18.4043,18.4372,69536.0
2018-05-22 10:55:00,28.04,28.05,27.98,28.01,82064.0,18.4372,18.4438,18.3978,18.4175,82064.0
2018-05-22 11:00:00,28.01,28.01,27.96,27.96,90697.0,18.4175,18.4175,18.3846,18.3846,90697.0
2018-05-22 11:05:00,27.97,27.98,27.91,27.95,116160.0,18.3912,18.3978,18.3517,18.378,116160.0
2018-05-22 11:10:00,27.95,27.99,27.94,27.96,48211.0,18.378,18.4043,18.3715,18.3846,48211.0
2018-05-22 11:15:00,27.96,27.97,27.92,27.93,46364.0,18.3846,18.3912,18.3583,18.3649,46364.0
2018-05-22 11:20:00,27.94,27.97,27.9,27.96,53036.0,18.3715,18.3912,18.3452,18.3846,53036.0
2018-05-22 11:25:00,27.97,27.98,27.96,27.97,32698.0,18.3912,18.3978,18.3846,18.3912,32698.0
2018-05-22 11:30:00,27.98,27.98,27.93,27.97,40233.0,18.3978,18.3978,18.3649,18.3912,40233.0
2018-05-22 11:35:00,27.96,28.0,27.96,28.0,64867.0,18.3846,18.4109,18.3846,18.4109,64867.0
2018-05-22 11:40:00,28.0,28.01,27.98,27.99,32066.0,18.4109,18.4175,18.3978,18.4043,32066.0
2018-05-22 11:45:00,28.0,28.05,27.98,28.04,63491.0,18.4109,18.4438,18.3978,18.4372,63491.0
2018-05-22 11:50:00,28.04,28.05,28.01,28.04,49133.0,18.4372,18.4438,18.4175,18.4372,49133.0
2018-05-22 11:55:00,28.04,28.04,28.01,28.04,62094.0,18.4372,18.4372,18.4175,18.4372,62094.0
2018-05-22 12:00:00,28.03,28.05,28.02,28.02,42518.0,18.4306,18.4438,18.4241,18.4241,42518.0
2018-05-22 12:05:00,28.02,28.04,28.01,28.03,24427.0,18.4241,18.4372,18.4175,18.4306,24427.0
2018-05-22 12:10:00,28.03,28.04,28.01,28.04,58638.0,18.4306,18.4372,18.4175,18.4372,58638.0
2018-05-22 12:15:00,28.04,28.08,28.03,28.08,65688.0,18.4372,18.4635,18.4306,18.4635,65688.0
2018-05-22 12:20:00,28.07,28.08,28.04,28.06,63480.0,18.4569,18.4635,18.4372,18.4504,63480.0
2018-05-22 12:25:00,28.07,28.09,28.04,28.09,64897.0,18.4569,18.4701,18.4372,18.4701,64897.0
2018-05-22 12:30:00,28.09,28.16,28.08,28.14,73370.0,18.4701,18.5161,18.4635,18.503,73370.0
2018-05-22 12:35:00,28.15,28.16,28.08,28.11,153995.0,18.5095,18.5161,18.4635,18.4832,153995.0
2018-05-22 12:40:00,28.11,28.12,28.09,28.09,29892.0,18.4832,18.4898,18.4701,18.4701,29892.0
2018-05-22 12:45:00,28.09,28.1,28.07,28.08,95657.0,18.4701,18.4767,18.4569,18.4635,95657.0
2018-05-22 12:50:00,28.08,28.1,28.06,28.1,57876.0,18.4635,18.4767,18.4504,18.4767,57876.0
2018-05-22 12:55:00,28.1,28.12,28.08,28.12,51596.0,18.4767,18.4898,18.4635,18.4898,51596.0
2018-05-22 13:00:00,28.12,28.12,28.08,28.09,44505.0,18.4898,18.4898,18.4635,18.4701,44505.0
2018-05-22 13:05:00,28.1,28.1,28.07,28.07,47515.0,18.4767,18.4767,18.4569,18.4569,47515.0
2018-05-22 13:10:00,28.08,28.1,28.07,28.1,22870.0,18.4635,18.4767,18.4569,18.4767,22870.0
2018-05-22 13:15:00,28.1,28.15,28.1,28.14,67796.0,18.4767,18.5095,18.4767,18.503,67796.0
2018-05-22 13:20:00,28.15,28.15,28.07,28.07,65886.0,18.5095,18.5095,18.4569,18.4569,65886.0
2018-05-22 13:25:00,28.07,28.1,28.05,28.1,38172.0,18.4569,18.4767,18.4438,18.4767,38172.0
2018-05-22 13:30:00,28.1,28.12,28.09,28.1,55985.0,18.4767,18.4898,18.4701,18.4767,55985.0
2018-05-22 13:35:00,28.1,28.12,28.07,28.11,78435.0,18.4767,18.4898,18.4569,18.4832,78435.0
2018-05-22 13:40:00,28.1,28.12,28.07,28.09,49589.0,18.4767,18.4898,18.4569,18.4701,49589.0
2018-05-22 13:45:00,28.09,28.1,28.08,28.09,33413.0,18.4701,18.4767,18.4635,18.4701,33413.0
2018-05-22 13:50:00,28.08,28.1,28.07,28.1,38799.0,18.4635,18.4767,18.4569,18.4767,38799.0
2018-05-22 13:55:00,28.1,28.11,28.06,28.06,51722.0,18.4767,18.4832,18.4504,18.4504,51722.0
2018-05-22 14:00:00,28.06,28.09,28.06,28.08,46885.0,18.4504,18.4701,18.4504,18.4635,46885.0
2018-05-22 14:05:00,28.07,28.08,28.05,28.08,118735.0,18.4569,18.4635,18.4438,18.4635,118735.0
2018-05-22 14:10:00,28.08,28.08,28.06,28.07,50504.0,18.4635,18.4635,18.4504,18.4569,50504.0
2018-05-22 14:15:00,28.07,28.08,28.05,28.05,29332.0,18.4569,18.4635,18.4438,18.4438,29332.0
2018-05-22 14:20:00,28.05,28.07,28.04,28.07,50788.0,18.4438,18.4569,18.4372,18.4569,50788.0
2018-05-22 14:25:00,28.07,28.1,28.06,28.09,55475.0,18.4569,18.4767,18.4504,18.4701,55475.0
2018-05-22 14:30:00,28.09,28.1,28.05,28.05,74050.0,18.4701,18.4767,18.4438,18.4438,74050.0
2018-05-22 14:35:00,28.05,28.08,28.04,28.05,47231.0,18.4438,18.4635,18.4372,18.4438,47231.0
2018-05-22 14:40:00,28.04,28.05,28.03,28.05,58163.0,18.4372,18.4438,18.4306,18.4438,58163.0
2018-05-22 14:45:00,28.04,28.05,28.02,28.03,47395.0,18.4372,18.4438,18.4241,18.4306,47395.0
2018-05-22 14:50:00,28.02,28.03,27.95,27.97,90453.0,18.4241,18.4306,18.378,18.3912,90453.0
2018-05-22 14:55:00,27.98,27.98,27.89,27.89,84441.0,18.3978,18.3978,18.3386,18.3386,84441.0
2018-05-22 15:00:00,27.9,27.92,27.85,27.86,88967.0,18.3452,18.3583,18.3123,18.3189,88967.0
2018-05-22 15:05:00,27.86,27.86,27.78,27.81,74920.0,18.3189,18.3189,18.2663,18.286,74920.0
2018-05-22 15:10:00,27.8,27.82,27.76,27.8,84068.0,18.2794,18.2926,18.2531,18.2794,84068.0
2018-05-22 15:15:00,27.8,27.83,27.78,27.8,66082.0,18.2794,18.2991,18.2663,18.2794,66082.0
2018-05-22 15:20:00,27.8,27.82,27.77,27.8,103693.0,18.2794,18.2926,18.2597,18.2794,103693.0
2018-05-22 15:25:00,27.8,27.82,27.79,27.8,95243.0,18.2794,18.2926,18.2728,18.2794,95243.0
2018-05-22 15:30:00,27.8,27.81,27.77,27.78,100006.0,18.2794,18.286,18.2597,18.2663,100006.0
2018-05-22 15:35:00,27.78,27.78,27.71,27.74,127299.0,18.2663,18.2663,18.2202,18.24,127299.0
2018-05-22 15:40:00,27.74,27.77,27.73,27.74,81389.0,18.24,18.2597,18.2334,18.24,81389.0
2018-05-22 15:45:00,27.74,27.75,27.71,27.71,137322.0,18.24,18.2465,18.2202,18.2202,137322.0
2018-05-22 15:50:00,27.71,27.73,27.7,27.7,120341.0,18.2202,18.2334,18.2137,18.2137,120341.0
2018-05-22 15:55:00,27.71,27.74,27.7,27.73,419043.0,18.2202,18.24,18.2137,18.2334,419043.0
2018-05-23 09:30:00,27.54,27.67,27.47,27.58,129784.0,18.1084,18.1939,18.0624,18.1348,129784.0
2018-05-23 09:35:00,27.59,27.62,27.51,27.62,84651.0,18.1413,18.1611,18.0887,18.1611,84651.0
2018-05-23 09:40:00,27.63,27.66,27.56,27.62,67891.0,18.1676,18.1874,18.1216,18.1611,67891.0
2018-05-23 09:45:00,27.62,27.64,27.59,27.61,45121.0,18.1611,18.1742,18.1413,18.1545,45121.0
2018-05-23 09:50:00,27.61,27.64,27.59,27.64,48486.0,18.1545,18.1742,18.1413,18.1742,48486.0
2018-05-23 09:55:00,27.63,27.68,27.62,27.67,50042.0,18.1676,18.2005,18.1611,18.1939,50042.0
2018-05-23 10:00:00,27.67,27.7,27.66,27.68,46335.0,18.1939,18.2137,18.1874,18.2005,46335.0
2018-05-23 10:05:00,27.68,27.7,27.66,27.68,37962.0,18.2005,18.2137,18.1874,18.2005,37962.0
2018-05-23 10:10:00,27.68,27.69,27.62,27.68,78155.0,18.2005,18.2071,18.1611,18.2005,78155.0
2018-05-23 10:15:00,27.68,27.71,27.67,27.67,50903.0,18.2005,18.2202,18.1939,18.1939,50903.0
2018-05-23 10:20:00,27.68,27.7,27.63,27.64,80840.0,18.2005,18.2137,18.1676,18.1742,80840.0
2018-05-23 10:25:00,27.65,27.66,27.6,27.61,32656.0,18.1808,18.1874,18.1479,18.1545,32656.0
2018-05-23 10:30:00,27.61,27.61,27.45,27.47,127211.0,18.1545,18.1545,18.0493,18.0624,127211.0
2018-05-23 10:35:00,27.46,27.57,27.46,27.55,81895.0,18.0558,18.1282,18.0558,18.115,81895.0
2018-05-23 10:40:00,27.54,27.56,27.51,27.52,60971.0,18.1084,18.1216,18.0887,18.0953,60971.0
2018-05-23 10:45:00,27.53,27.53,27.48,27.5,43979.0,18.1019,18.1019,18.069,18.0821,43979.0
2018-05-23 10:50:00,27.5,27.5,27.44,27.49,67994.0,18.0821,18.0821,18.0427,18.0756,67994.0
2018-05-23 10:55:00,27.48,27.51,27.45,27.49,96579.0,18.069,18.0887,18.0493,18.0756,96579.0
2018-05-23 11:00:00,27.49,27.54,27.48,27.53,40576.0,18.0756,18.1084,18.069,18.1019,40576.0
2018-05-23 11:05:00,27.54,27.55,27.53,27.55,52022.0,18.1084,18.115,18.1019,18.115,52022.0
2018-05-23 11:10:00,27.55,27.56,27.54,27.56,42251.0,18.115,18.1216,18.1084,18.1216,42251.0
2018-05-23 11:15:00,27.56,27.64,27.56,27.63,49414.0,18.1216,18.1742,18.1216,18.1676,49414.0
2018-05-23 11:20:00,27.62,27.65,27.62,27.64,58124.0,18.1611,18.1808,18.1611,18.1742,58124.0
2018-05-23 11:25:00,27.64,27.65,27.59,27.6,28016.0,18.1742,18.1808,18.1413,18.1479,28016.0
2018-05-23 11:30:00,27.6,27.62,27.58,27.61,57918.0,18.1479,18.1611,18.1348,18.1545,57918.0
2018-05-23 11:35:00,27.6,27.61,27.57,27.6,47917.0,18.1479,18.1545,18.1282,18.1479,47917.0
2018-05-23 11:40:00,27.61,27.68,27.59,27.68,59459.0,18.1545,18.2005,18.1413,18.2005,59459.0
2018-05-23 11:45:00,27.68,27.75,27.67,27.73,34750.0,18.2005,18.2465,18.1939,18.2334,34750.0
2018-05-23 11:50:00,27.74,27.76,27.69,27.74,54877.0,18.24,18.2531,18.2071,18.24,54877.0
2018-05-23 11:55:00,27.73,27.74,27.7,27.71,34260.0,18.2334,18.24,18.2137,18.2202,34260.0
2018-05-23 12:00:00,27.7,27.71,27.69,27.7,26668.0,18.2137,18.2202,18.2071,18.2137,26668.0
2018-05-23 12:05:00,27.7,27.73,27.68,27.69,45883.0,18.2137,18.2334,18.2005,18.2071,45883.0
2018-05-23 12:10:00,27.69,27.71,27.68,27.7,30609.0,18.2071,18.2202,18.2005,18.2137,30609.0
2018-05-23 12:15:00,27.7,27.71,27.66,27.66,37556.0,18.2137,18.2202,18.1874,18.1874,37556.0
2018-05-23 12:20:00,27.66,27.69,27.65,27.66,34891.0,18.1874,18.2071,18.1808,18.1874,34891.0
2018-05-23 12:25:00,27.65,27.66,27.64,27.66,26315.0,18.1808,18.1874,18.1742,18.1874,26315.0
2018-05-23 12:30:00,27.65,27.71,27.65,27.71,38772.0,18.1808,18.2202,18.1808,18.2202,38772.0
2018-05-23 12:35:00,27.7,27.71,27.68,27.7,33084.0,18.2137,18.2202,18.2005,18.2137,33084.0
2018-05-23 12:40:00,27.71,27.72,27.69,27.71,55425.0,18.2202,18.2268,18.2071,18.2202,55425.0
2018-05-23 12:45:00,27.71,27.72,27.68,27.7,18886.0,18.2202,18.2268,18.2005,18.2137,18886.0
2018-05-23 12:50:00,27.7,27.71,27.68,27.7,33392.0,18.2137,18.2202,18.2005,18.2137,33392.0
2018-05-23 12:55:00,27.7,27.72,27.69,27.72,20771.0,18.2137,18.2268,18.2071,18.2268,20771.0
2018-05-23 13:00:00,27.72,27.72,27.66,27.66,36212.0,18.2268,18.2268,18.1874,18.1874,36212.0
2018-05-23 13:05:00,27.67,27.67,27.64,27.67,22047.0,18.1939,18.1939,18.1742,18.1939,22047.0
2018-05-23 13:10:00,27.67,27.68,27.66,27.68,27008.0,18.1939,18.2005,18.1874,18.2005,27008.0
2018-05-23 13:15:00,27.68,27.68,27.65,27.65,21253.0,18.2005,18.2005,18.1808,18.1808,21253.0
2018-05-23 13:20:00,27.65,27.68,27.64,27.67,23926.0,18.1808,18.2005,18.1742,18.1939,23926.0
2018-05-23 13:25:00,27.68,27.7,27.66,27.68,44526.0,18.2005,18.2137,18.1874,18.2005,44526.0
2018-05-23 13:30:00,27.68,27.68,27.67,27.67,29574.0,18.2005,18.2005,18.1939,18.1939,29574.0
2018-05-23 13:35:00,27.68,27.68,27.65,27.67,45658.0,18.2005,18.2005,18.1808,18.1939,45658.0
2018-05-23 13:40:00,27.67,27.67,27.65,27.66,37187.0,18.1939,18.1939,18.1808,18.1874,37187.0
2018-05-23 13:45:00,27.67,27.67,27.65,27.66,18940.0,18.1939,18.1939,18.1808,18.1874,18940.0
2018-05-23 13:50:00,27.65,27.67,27.65,27.67,44989.0,18.1808,18.1939,18.1808,18.1939,44989.0
2018-05-23 13:55:00,27.67,27.69,27.66,27.67,36138.0,18.1939,18.2071,18.1874,18.1939,36138.0
2018-05-23 14:00:00,27.67,27.7,27.65,27.68,41258.0,18.1939,18.2137,18.1808,18.2005,41258.0
2018-05-23 14:05:00,27.68,27.76,27.68,27.76,57862.0,18.2005,18.2531,18.2005,18.2531,57862.0
2018-05-23 14:10:00,27.76,27.82,27.76,27.82,94068.0,18.2531,18.2926,18.2531,18.2926,94068.0
2018-05-23 14:15:00,27.82,27.83,27.77,27.79,32040.0,18.2926,18.2991,18.2597,18.2728,32040.0
2018-05-23 14:20:00,27.78,27.79,27.75,27.79,24343.0,18.2663,18.2728,18.2465,18.2728,24343.0
2018-05-23 14:25:00,27.79,27.81,27.75,27.77,33399.0,18.2728,18.286,18.2465,18.2597,33399.0
2018-05-23 14:30:00,27.77,27.77,27.73,27.74,38869.0,18.2597,18.2597,18.2334,18.24,38869.0
2018-05-23 14:35:00,27.74,27.74,27.71,27.73,35385.0,18.24,18.24,18.2202,18.2334,35385.0
2018-05-23 14:40:00,27.73,27.74,27.71,27.71,35907.0,18.2334,18.24,18.2202,18.2202,35907.0
2018-05-23 14:45:00,27.72,27.72,27.7,27.71,22875.0,18.2268,18.2268,18.2137,18.2202,22875.0
2018-05-23 14:50:00,27.71,27.74,27.7,27.73,52816.0,18.2202,18.24,18.2137,18.2334,52816.0
2018-05-23 14:55:00,27.73,27.74,27.72,27.73,53907.0,18.2334,18.24,18.2268,18.2334,53907.0
2018-05-23 15:00:00,27.73,27.75,27.72,27.73,55561.0,18.2334,18.2465,18.2268,18.2334,55561.0
2018-05-23 15:05:00,27.74,27.75,27.72,27.74,49783.0,18.24,18.2465,18.2268,18.24,49783.0
2018-05-23 15:10:00,27.74,27.74,27.72,27.72,25076.0,18.24,18.24,18.2268,18.2268,25076.0
2018-05-23 15:15:00,27.73,27.73,27.71,27.73,66524.0,18.2334,18.2334,18.2202,18.2334,66524.0
2018-05-23 15:20:00,27.73,27.74,27.7,27.71,90419.0,18.2334,18.24,18.2137,18.2202,90419.0
2018-05-23 15:25:00,27.71,27.72,27.69,27.69,80485.0,18.2202,18.2268,18.2071,18.2071,80485.0
2018-05-23 15:30:00,27.69,27.7,27.69,27.69,44349.0,18.2071,18.2137,18.2071,18.2071,44349.0
2018-05-23 15:35:00,27.69,27.7,27.69,27.7,40416.0,18.2071,18.2137,18.2071,18.2137,40416.0
2018-05-23 15:40:00,27.69,27.72,27.68,27.69,95771.0,18.2071,18.2268,18.2005,18.2071,95771.0
2018-05-23 15:45:00,27.68,27.69,27.67,27.69,98972.0,18.2005,18.2071,18.1939,18.2071,98972.0
2018-05-23 15:50:00,27.69,27.7,27.64,27.64,221995.0,18.2071,18.2137,18.1742,18.1742,221995.0
2018-05-23 15:55:00,27.64,27.69,27.64,27.69,256761.0,18.1742,18.2071,18.1742,18.2071,256761.0
2018-05-24 09:30:00,27.41,27.42,27.22,27.34,241373.0,18.023,18.0295,17.898,17.9769,241373.0
2018-05-24 09:35:00,27.34,27.38,27.28,27.32,122695.0,17.9769,18.0032,17.9375,17.9638,122695.0
2018-05-24 09:40:00,27.32,27.32,27.2,27.23,100897.0,17.9638,17.9638,17.8849,17.9046,100897.0
2018-05-24 09:45:00,27.23,27.25,27.16,27.2,120008.0,17.9046,17.9178,17.8586,17.8849,120008.0
2018-05-24 09:50:00,27.19,27.26,27.14,27.26,73607.0,17.8783,17.9243,17.8454,17.9243,73607.0
2018-05-24 09:55:00,27.27,27.31,27.24,27.28,54937.0,17.9309,17.9572,17.9112,17.9375,54937.0
2018-05-24 10:00:00,27.28,27.34,27.27,27.34,139624.0,17.9375,17.9769,17.9309,17.9769,139624.0
2018-05-24 10:05:00,27.33,27.52,27.33,27.41,183100.0,17.9704,18.0953,17.9704,18.023,183100.0
2018-05-24 10:10:00,27.41,27.41,27.3,27.36,113827.0,18.023,18.023,17.9506,17.9901,113827.0
2018-05-24 10:15:00,27.35,27.41,27.34,27.4,145740.0,17.9835,18.023,17.9769,18.0164,145740.0
2018-05-24 10:20:00,27.4,27.41,27.3,27.31,46975.0,18.0164,18.023,17.9506,17.9572,46975.0
2018-05-24 10:25:00,27.31,27.32,27.23,27.25,54072.0,17.9572,17.9638,17.9046,17.9178,54072.0
2018-05-24 10:30:00,27.25,27.25,27.19,27.23,42377.0,17.9178,17.9178,17.8783,17.9046,42377.0
2018-05-24 10:35:00,27.24,27.31,27.22,27.3,104472.0,17.9112,17.9572,17.898,17.9506,104472.0
2018-05-24 10:40:00,27.3,27.36,27.29,27.36,41938.0,17.9506,17.9901,17.9441,17.9901,41938.0
2018-05-24 10:45:00,27.36,27.38,27.33,27.36,101142.0,17.9901,18.0032,17.9704,17.9901,101142.0
2018-05-24 10:50:00,27.36,27.39,27.34,27.35,105293.0,17.9901,18.0098,17.9769,17.9835,105293.0
2018-05-24 10:55:00,27.35,27.36,27.3,27.34,184032.0,17.9835,17.9901,17.9506,17.9769,184032.0
2018-05-24 11:00:00,27.33,27.4,27.3,27.4,97256.0,17.9704,18.0164,17.9506,18.0164,97256.0
2018-05-24 11:05:00,27.4,27.41,27.36,27.38,71894.0,18.0164,18.023,17.9901,18.0032,71894.0
2018-05-24 11:10:00,27.37,27.38,27.34,27.36,54319.0,17.9967,18.0032,17.9769,17.9901,54319.0
2018-05-24 11:15:00,27.36,27.41,27.33,27.36,110736.0,17.9901,18.023,17.9704,17.9901,110736.0
2018-05-24 11:20:00,27.37,27.41,27.36,27.38,49259.0,17.9967,18.023,17.9901,18.0032,49259.0
2018-05-24 11:25:00,27.38,27.4,27.36,27.38,63691.0,18.0032,18.0164,17.9901,18.0032,63691.0
2018-05-24 11:30:00,27.38,27.39,27.36,27.38,86015.0,18.0032,18.0098,17.9901,18.0032,86015.0
2018-05-24 11:35:00,27.39,27.39,27.36,27.39,53065.0,18.0098,18.0098,17.9901,18.0098,53065.0
2018-05-24 11:40:00,27.38,27.45,27.37,27.44,83136.0,18.0032,18.0493,17.9967,18.0427,83136.0
2018-05-24 11:45:00,27.44,27.44,27.36,27.37,59248.0,18.0427,18.0427,17.9901,17.9967,59248.0
2018-05-24 11:50:00,27.36,27.38,27.34,27.35,73559.0,17.9901,18.0032,17.9769,17.9835,73559.0
2018-05-24 11:55:00,27.36,27.39,27.34,27.38,28179.0,17.9901,18.0098,17.9769,18.0032,28179.0
2018-05-24 12:00:00,27.38,27.39,27.34,27.35,43913.0,18.0032,18.0098,17.9769,17.9835,43913.0
2018-05-24 12:05:00,27.35,27.37,27.35,27.36,25222.0,17.9835,17.9967,17.9835,17.9901,25222.0
2018-05-24 12:10:00,27.35,27.38,27.34,27.36,46170.0,17.9835,18.0032,17.9769,17.9901,46170.0
2018-05-24 12:15:00,27.36,27.39,27.34,27.37,38620.0,17.9901,18.0098,17.9769,17.9967,38620.0
2018-05-24 12:20:00,27.38,27.4,27.37,27.39,42166.0,18.0032,18.0164,17.9967,18.0098,42166.0
2018-05-24 12:25:00,27.39,27.39,27.35,27.36,28825.0,18.0098,18.0098,17.9835,17.9901,28825.0
2018-05-24 12:30:00,27.37,27.39,27.36,27.37,41057.0,17.9967,18.0098,17.9901,17.9967,41057.0
2018-05-24 12:35:00,27.36,27.39,27.36,27.36,72768.0,17.9901,18.0098,17.9901,17.9901,72768.0
2018-05-24 12:40:00,27.36,27.39,27.35,27.36,46646.0,17.9901,18.0098,17.9835,17.9901,46646.0
2018-05-24 12:45:00,27.36,27.39,27.36,27.39,54402.0,17.9901,18.0098,17.9901,18.0098,54402.0
2018-05-24 12:50:00,27.39,27.4,27.37,27.38,45457.0,18.0098,18.0164,17.9967,18.0032,45457.0
2018-05-24 12:55:00,27.38,27.39,27.36,27.38,39625.0,18.0032,18.0098,17.9901,18.0032,39625.0
2018-05-24 13:00:00,27.39,27.41,27.38,27.4,31673.0,18.0098,18.023,18.0032,18.0164,31673.0
2018-05-24 13:05:00,27.41,27.45,27.39,27.43,26983.0,18.023,18.0493,18.0098,18.0361,26983.0
2018-05-24 13:10:00,27.44,27.46,27.43,27.45,44695.0,18.0427,18.0558,18.0361,18.0493,44695.0
2018-05-24 13:15:00,27.46,27.46,27.43,27.44,13460.0,18.0558,18.0558,18.0361,18.0427,13460.0
2018-05-24 13:20:00,27.43,27.44,27.42,27.44,34413.0,18.0361,18.0427,18.0295,18.0427,34413.0
2018-05-24 13:25:00,27.44,27.44,27.41,27.42,29043.0,18.0427,18.0427,18.023,18.0295,29043.0
2018-05-24 13:30:00,27.41,27.47,27.41,27.46,54613.0,18.023,18.0624,18.023,18.0558,54613.0
2018-05-24 13:35:00,27.46,27.47,27.45,27.46,31889.0,18.0558,18.0624,18.0493,18.0558,31889.0
2018-05-24 13:40:00,27.47,27.48,27.46,27.47,17895.0,18.0624,18.069,18.0558,18.0624,17895.0
2018-05-24 13:45:00,27.47,27.48,27.46,27.46,27719.0,18.0624,18.069,18.0558,18.0558,27719.0
2018-05-24 13:50:00,27.47,27.47,27.43,27.44,35392.0,18.0624,18.0624,18.0361,18.0427,35392.0
2018-05-24 13:55:00,27.43,27.46,27.43,27.46,34652.0,18.0361,18.0558,18.0361,18.0558,34652.0
2018-05-24 14:00:00,27.45,27.46,27.42,27.43,31204.0,18.0493,18.0558,18.0295,18.0361,31204.0
2018-05-24 14:05:00,27.43,27.43,27.41,27.43,33283.0,18.0361,18.0361,18.023,18.0361,33283.0
2018-05-24 14:10:00,27.43,27.43,27.4,27.41,264872.0,18.0361,18.0361,18.0164,18.023,264872.0
2018-05-24 14:15:00,27.42,27.42,27.35,27.39,111953.0,18.0295,18.0295,17.9835,18.0098,111953.0
2018-05-24 14:20:00,27.39,27.43,27.38,27.39,291683.0,18.0098,18.0361,18.0032,18.0098,291683.0
2018-05-24 14:25:00,27.4,27.42,27.37,27.37,71365.0,18.0164,18.0295,17.9967,17.9967,71365.0
2018-05-24 14:30:00,27.38,27.38,27.35,27.36,131795.0,18.0032,18.0032,17.9835,17.9901,131795.0
2018-05-24 14:35:00,27.36,27.37,27.35,27.37,22599.0,17.9901,17.9967,17.9835,17.9967,22599.0
2018-05-24 14:40:00,27.36,27.37,27.35,27.36,49286.0,17.9901,17.9967,17.9835,17.9901,49286.0
2018-05-24 14:45:00,27.35,27.37,27.34,27.37,53852.0,17.9835,17.9967,17.9769,17.9967,53852.0
2018-05-24 14:50:00,27.37,27.39,27.36,27.37,68851.0,17.9967,18.0098,17.9901,17.9967,68851.0
2018-05-24 14:55:00,27.37,27.4,27.36,27.38,90219.0,17.9967,18.0164,17.9901,18.0032,90219.0
2018-05-24 15:00:00,27.37,27.41,27.36,27.39,108717.0,17.9967,18.023,17.9901,18.0098,108717.0
2018-05-24 15:05:00,27.38,27.4,27.37,27.39,36439.0,18.0032,18.0164,17.9967,18.0098,36439.0
2018-05-24 15:10:00,27.39,27.41,27.35,27.36,194155.0,18.0098,18.023,17.9835,17.9901,194155.0
2018-05-24 15:15:00,27.36,27.36,27.31,27.33,146146.0,17.9901,17.9901,17.9572,17.9704,146146.0
2018-05-24 15:20:00,27.34,27.34,27.3,27.32,81691.0,17.9769,17.9769,17.9506,17.9638,81691.0
2018-05-24 15:25:00,27.31,27.32,27.27,27.3,83063.0,17.9572,17.9638,17.9309,17.9506,83063.0
2018-05-24 15:30:00,27.3,27.31,27.25,27.28,99440.0,17.9506,17.9572,17.9178,17.9375,99440.0
2018-05-24 15:35:00,27.28,27.29,27.25,27.25,133383.0,17.9375,17.9441,17.9178,17.9178,133383.0
2018-05-24 15:40:00,27.25,27.26,27.19,27.19,232252.0,17.9178,17.9243,17.8783,17.8783,232252.0
2018-05-24 15:45:00,27.19,27.22,27.17,27.2,189106.0,17.8783,17.898,17.8652,17.8849,189106.0
2018-05-24 15:50:00,27.19,27.2,27.19,27.19,156361.0,17.8783,17.8849,17.8783,17.8783,156361.0
2018-05-24 15:55:00,27.2,27.21,27.16,27.19,748483.0,17.8849,17.8915,17.8586,17.8783,748483.0
2018-05-25 09:30:00,26.81,26.93,26.79,26.83,170112.0,17.6285,17.7074,17.6153,17.6416,170112.0
2018-05-25 09:35:00,26.82,26.84,26.7,26.79,139589.0,17.635,17.6482,17.5561,17.6153,139589.0
2018-05-25 09:40:00,26.8,26.91,26.79,26.84,146366.0,17.6219,17.6942,17.6153,17.6482,146366.0
2018-05-25 09:45:00,26.84,26.85,26.74,26.78,108334.0,17.6482,17.6548,17.5824,17.6087,108334.0
2018-05-25 09:50:00,26.78,26.83,26.7,26.83,113133.0,17.6087,17.6416,17.5561,17.6416,113133.0
2018-05-25 09:55:00,26.82,26.82,26.68,26.71,134732.0,17.635,17.635,17.543,17.5627,134732.0
2018-05-25 10:00:00,26.71,26.73,26.6,26.62,207603.0,17.5627,17.5758,17.4904,17.5035,207603.0
2018-05-25 10:05:00,26.62,26.66,26.57,26.65,219526.0,17.5035,17.5298,17.4706,17.5232,219526.0
2018-05-25 10:10:00,26.66,26.75,26.64,26.67,198325.0,17.5298,17.589,17.5167,17.5364,198325.0
2018-05-25 10:15:00,26.67,26.69,26.62,26.63,117062.0,17.5364,17.5495,17.5035,17.5101,117062.0
2018-05-25 10:20:00,26.63,26.69,26.6,26.62,89543.0,17.5101,17.5495,17.4904,17.5035,89543.0
2018-05-25 10:25:00,26.61,26.69,26.6,26.67,111339.0,17.4969,17.5495,17.4904,17.5364,111339.0
2018-05-25 10:30:00,26.67,26.68,26.62,26.63,72173.0,17.5364,17.543,17.5035,17.5101,72173.0
2018-05-25 10:35:00,26.64,26.67,26.62,26.66,40957.0,17.5167,17.5364,17.5035,17.5298,40957.0
2018-05-25 10:40:00,26.67,26.73,26.66,26.7,52802.0,17.5364,17.5758,17.5298,17.5561,52802.0
2018-05-25 10:45:00,26.7,26.74,26.68,26.72,50301.0,17.5561,17.5824,17.543,17.5693,50301.0
2018-05-25 10:50:00,26.71,26.78,26.71,26.74,120773.0,17.5627,17.6087,17.5627,17.5824,120773.0
2018-05-25 10:55:00,26.75,26.78,26.73,26.76,50231.0,17.589,17.6087,17.5758,17.5956,50231.0
2018-05-25 11:00:00,26.76,26.78,26.71,26.71,38589.0,17.5956,17.6087,17.5627,17.5627,38589.0
2018-05-25 11:05:00,26.71,26.76,26.71,26.76,29263.0,17.5627,17.5956,17.5627,17.5956,29263.0
2018-05-25 11:10:00,26.76,26.77,26.73,26.75,33682.0,17.5956,17.6021,17.5758,17.589,33682.0
2018-05-25 11:15:00,26.76,26.77,26.73,26.75,48350.0,17.5956,17.6021,17.5758,17.589,48350.0
2018-05-25 11:20:00,26.75,26.77,26.73,26.77,100681.0,17.589,17.6021,17.5758,17.6021,100681.0
2018-05-25 11:25:00,26.77,26.79,26.76,26.77,64855.0,17.6021,17.6153,17.5956,17.6021,64855.0
2018-05-25 11:30:00,26.77,26.8,26.76,26.8,29725.0,17.6021,17.6219,17.5956,17.6219,29725.0
2018-05-25 11:35:00,26.8,26.8,26.76,26.77,128195.0,17.6219,17.6219,17.5956,17.6021,128195.0
2018-05-25 11:40:00,26.77,26.77,26.73,26.76,97077.0,17.6021,17.6021,17.5758,17.5956,97077.0
2018-05-25 11:45:00,26.76,26.77,26.74,26.76,60490.0,17.5956,17.6021,17.5824,17.5956,60490.0
2018-05-25 11:50:00,26.76,26.81,26.75,26.81,60163.0,17.5956,17.6285,17.589,17.6285,60163.0
2018-05-25 11:55:00,26.8,26.82,26.76,26.79,84655.0,17.6219,17.635,17.5956,17.6153,84655.0
2018-05-25 12:00:00,26.8,26.8,26.77,26.78,38404.0,17.6219,17.6219,17.6021,17.6087,38404.0
2018-05-25 12:05:00,26.79,26.8,26.74,26.78,251987.0,17.6153,17.6219,17.5824,17.6087,251987.0
2018-05-25 12:10:00,26.78,26.79,26.76,26.79,58243.0,17.6087,17.6153,17.5956,17.6153,58243.0
2018-05-25 12:15:00,26.78,26.79,26.75,26.77,60253.0,17.6087,17.6153,17.589,17.6021,60253.0
2018-05-25 12:20:00,26.76,26.79,26.76,26.79,56713.0,17.5956,17.6153,17.5956,17.6153,56713.0
2018-05-25 12:25:00,26.79,26.8,26.78,26.8,42307.0,17.6153,17.6219,17.6087,17.6219,42307.0
2018-05-25 12:30:00,26.79,26.83,26.79,26.83,52725.0,17.6153,17.6416,17.6153,17.6416,52725.0
2018-05-25 12:35:00,26.83,26.83,26.79,26.8,64294.0,17.6416,17.6416,17.6153,17.6219,64294.0
2018-05-25 12:40:00,26.8,26.82,26.78,26.81,53773.0,17.6219,17.635,17.6087,17.6285,53773.0
2018-05-25 12:45:00,26.82,26.85,26.81,26.84,74827.0,17.635,17.6548,17.6285,17.6482,74827.0
2018-05-25 12:50:00,26.85,26.86,26.83,26.85,87011.0,17.6548,17.6613,17.6416,17.6548,87011.0
2018-05-25 12:55:00,26.85,26.86,26.83,26.86,63207.0,17.6548,17.6613,17.6416,17.6613,63207.0
2018-05-25 13:00:00,26.86,26.89,26.85,26.88,48930.0,17.6613,17.6811,17.6548,17.6745,48930.0
2018-05-25 13:05:00,26.89,26.91,26.88,26.91,96340.0,17.6811,17.6942,17.6745,17.6942,96340.0
2018-05-25 13:10:00,26.91,26.92,26.89,26.89,50066.0,17.6942,17.7008,17.6811,17.6811,50066.0
2018-05-25 13:15:00,26.9,26.93,26.89,26.93,22677.0,17.6876,17.7074,17.6811,17.7074,22677.0
2018-05-25 13:20:00,26.93,26.96,26.92,26.93,48437.0,17.7074,17.7271,17.7008,17.7074,48437.0
2018-05-25 13:25:00,26.92,26.94,26.91,26.93,42198.0,17.7008,17.7139,17.6942,17.7074,42198.0
2018-05-25 13:30:00,26.93,26.94,26.91,26.93,31900.0,17.7074,17.7139,17.6942,17.7074,31900.0
2018-05-25 13:35:00,26.93,26.95,26.93,26.95,19913.0,17.7074,17.7205,17.7074,17.7205,19913.0
2018-05-25 13:40:00,26.95,26.97,26.94,26.96,19704.0,17.7205,17.7337,17.7139,17.7271,19704.0
2018-05-25 13:45:00,26.96,26.97,26.93,26.95,54299.0,17.7271,17.7337,17.7074,17.7205,54299.0
2018-05-25 13:50:00,26.95,26.97,26.93,26.97,38965.0,17.7205,17.7337,17.7074,17.7337,38965.0
2018-05-25 13:55:00,26.96,27.01,26.96,26.97,57076.0,17.7271,17.76,17.7271,17.7337,57076.0
2018-05-25 14:00:00,26.96,27.0,26.96,27.0,33426.0,17.7271,17.7534,17.7271,17.7534,33426.0
2018-05-25 14:05:00,27.0,27.04,27.0,27.04,53553.0,17.7534,17.7797,17.7534,17.7797,53553.0
2018-05-25 14:10:00,27.03,27.05,27.02,27.04,93484.0,17.7731,17.7863,17.7665,17.7797,93484.0
2018-05-25 14:15:00,27.04,27.04,26.99,27.0,31251.0,17.7797,17.7797,17.7468,17.7534,31251.0
2018-05-25 14:20:00,26.99,27.09,26.97,27.02,228997.0,17.7468,17.8126,17.7337,17.7665,228997.0
2018-05-25 14:25:00,27.02,27.05,27.02,27.03,35542.0,17.7665,17.7863,17.7665,17.7731,35542.0
2018-05-25 14:30:00,27.03,27.08,27.03,27.08,34145.0,17.7731,17.806,17.7731,17.806,34145.0
2018-05-25 14:35:00,27.07,27.08,27.03,27.05,31378.0,17.7994,17.806,17.7731,17.7863,31378.0
2018-05-25 14:40:00,27.05,27.05,27.01,27.02,17771.0,17.7863,17.7863,17.76,17.7665,17771.0
2018-05-25 14:45:00,27.02,27.02,27.01,27.02,7715.0,17.7665,17.7665,17.76,17.7665,7715.0
2018-05-25 14:50:00,27.02,27.03,27.0,27.01,42760.0,17.7665,17.7731,17.7534,17.76,42760.0
2018-05-25 14:55:00,27.02,27.02,26.98,26.99,70630.0,17.7665,17.7665,17.7402,17.7468,70630.0
2018-05-25 15:00:00,26.99,26.99,26.97,26.98,44185.0,17.7468,17.7468,17.7337,17.7402,44185.0
2018-05-25 15:05:00,26.99,26.99,26.95,26.96,49048.0,17.7468,17.7468,17.7205,17.7271,49048.0
2018-05-25 15:10:00,26.96,26.97,26.93,26.95,54114.0,17.7271,17.7337,17.7074,17.7205,54114.0
2018-05-25 15:15:00,26.95,26.97,26.94,26.96,32137.0,17.7205,17.7337,17.7139,17.7271,32137.0
2018-05-25 15:20:00,26.97,26.97,26.93,26.96,68776.0,17.7337,17.7337,17.7074,17.7271,68776.0
2018-05-25 15:25:00,26.96,26.99,26.95,26.98,50195.0,17.7271,17.7468,17.7205,17.7402,50195.0
2018-05-25 15:30:00,26.99,27.0,26.97,27.0,79505.0,17.7468,17.7534,17.7337,17.7534,79505.0
2018-05-25 15:35:00,27.0,27.01,26.98,27.01,96234.0,17.7534,17.76,17.7402,17.76,96234.0
2018-05-25 15:40:00,27.0,27.0,26.97,26.98,77356.0,17.7534,17.7534,17.7337,17.7402,77356.0
2018-05-25 15:45:00,26.97,27.0,26.96,27.0,130056.0,17.7337,17.7534,17.7271,17.7534,130056.0
2018-05-25 15:50:00,27.0,27.02,26.99,27.01,220647.0,17.7534,17.7665,17.7468,17.76,220647.0
2018-05-25 15:55:00,27.01,27.02,26.99,26.99,379935.0,17.76,17.7665,17.7468,17.7468,379935.0
2018-05-29 09:30:00,26.83,27.02,26.77,27.02,141311.0,17.6416,17.7665,17.6021,17.7665,141311.0
2018-05-29 09:35:00,27.04,27.08,26.97,26.99,73113.0,17.7797,17.806,17.7337,17.7468,73113.0
2018-05-29 09:40:00,27.0,27.0,26.91,26.94,74447.0,17.7534,17.7534,17.6942,17.7139,74447.0
2018-05-29 09:45:00,26.95,26.95,26.86,26.93,151281.0,17.7205,17.7205,17.6613,17.7074,151281.0
2018-05-29 09:50:00,26.93,26.97,26.92,26.94,57153.0,17.7074,17.7337,17.7008,17.7139,57153.0
2018-05-29 09:55:00,26.92,26.95,26.89,26.91,103768.0,17.7008,17.7205,17.6811,17.6942,103768.0
2018-05-29 10:00:00,26.92,27.01,26.91,27.01,33992.0,17.7008,17.76,17.6942,17.76,33992.0
2018-05-29 10:05:00,27.01,27.03,26.97,26.97,113712.0,17.76,17.7731,17.7337,17.7337,113712.0
2018-05-29 10:10:00,26.98,27.01,26.93,26.96,90344.0,17.7402,17.76,17.7074,17.7271,90344.0
2018-05-29 10:15:00,26.95,27.03,26.93,27.0,79969.0,17.7205,17.7731,17.7074,17.7534,79969.0
2018-05-29 10:20:00,27.0,27.02,26.97,27.01,69608.0,17.7534,17.7665,17.7337,17.76,69608.0
2018-05-29 10:25:00,27.01,27.03,26.93,26.99,187372.0,17.76,17.7731,17.7074,17.7468,187372.0
2018-05-29 10:30:00,26.98,26.98,26.89,26.9,51929.0,17.7402,17.7402,17.6811,17.6876,51929.0
2018-05-29 10:35:00,26.9,26.91,26.84,26.85,64054.0,17.6876,17.6942,17.6482,17.6548,64054.0
2018-05-29 10:40:00,26.84,26.86,26.79,26.8,51343.0,17.6482,17.6613,17.6153,17.6219,51343.0
2018-05-29 10:45:00,26.8,26.87,26.79,26.86,58692.0,17.6219,17.6679,17.6153,17.6613,58692.0
2018-05-29 10:50:00,26.86,26.87,26.83,26.84,61930.0,17.6613,17.6679,17.6416,17.6482,61930.0
2018-05-29 10:55:00,26.84,26.87,26.82,26.83,46676.0,17.6482,17.6679,17.635,17.6416,46676.0
2018-05-29 11:00:00,26.84,26.84,26.81,26.83,50562.0,17.6482,17.6482,17.6285,17.6416,50562.0
2018-05-29 11:05:00,26.82,26.84,26.78,26.8,66058.0,17.635,17.6482,17.6087,17.6219,66058.0
2018-05-29 11:10:00,26.8,26.84,26.79,26.83,66464.0,17.6219,17.6482,17.6153,17.6416,66464.0
2018-05-29 11:15:00,26.83,26.84,26.8,26.8,71885.0,17.6416,17.6482,17.6219,17.6219,71885.0
2018-05-29 11:20:00,26.8,26.83,26.79,26.8,49245.0,17.6219,17.6416,17.6153,17.6219,49245.0
2018-05-29 11:25:00,26.8,26.84,26.79,26.81,34070.0,17.6219,17.6482,17.6153,17.6285,34070.0
2018-05-29 11:30:00,26.81,26.84,26.79,26.84,44736.0,17.6285,17.6482,17.6153,17.6482,44736.0
2018-05-29 11:35:00,26.83,26.84,26.8,26.82,48179.0,17.6416,17.6482,17.6219,17.635,48179.0
2018-05-29 11:40:00,26.82,26.82,26.76,26.76,50285.0,17.635,17.635,17.5956,17.5956,50285.0
2018-05-29 11:45:00,26.75,26.77,26.68,26.7,47794.0,17.589,17.6021,17.543,17.5561,47794.0
2018-05-29 11:50:00,26.71,26.72,26.66,26.66,56025.0,17.5627,17.5693,17.5298,17.5298,56025.0
2018-05-29 11:55:00,26.67,26.7,26.66,26.68,44763.0,17.5364,17.5561,17.5298,17.543,44763.0
2018-05-29 12:00:00,26.67,26.68,26.57,26.58,80411.0,17.5364,17.543,17.4706,17.4772,80411.0
2018-05-29 12:05:00,26.57,26.61,26.57,26.59,48380.0,17.4706,17.4969,17.4706,17.4838,48380.0
2018-05-29 12:10:00,26.58,26.58,26.5,26.5,52582.0,17.4772,17.4772,17.4246,17.4246,52582.0
2018-05-29 12:15:00,26.5,26.6,26.5,26.59,56417.0,17.4246,17.4904,17.4246,17.4838,56417.0
2018-05-29 12:20:00,26.59,26.61,26.56,26.59,70008.0,17.4838,17.4969,17.4641,17.4838,70008.0
2018-05-29 12:25:00,26.6,26.63,26.57,26.6,89137.0,17.4904,17.5101,17.4706,17.4904,89137.0
2018-05-29 12:30:00,26.59,26.61,26.58,26.61,29571.0,17.4838,17.4969,17.4772,17.4969,29571.0
2018-05-29 12:35:00,26.61,26.67,26.6,26.65,45997.0,17.4969,17.5364,17.4904,17.5232,45997.0
2018-05-29 12:40:00,26.66,26.69,26.62,26.63,38805.0,17.5298,17.5495,17.5035,17.5101,38805.0
2018-05-29 12:45:00,26.63,26.67,26.62,26.67,42708.0,17.5101,17.5364,17.5035,17.5364,42708.0
2018-05-29 12:50:00,26.67,26.69,26.61,26.67,31317.0,17.5364,17.5495,17.4969,17.5364,31317.0
2018-05-29 12:55:00,26.66,26.66,26.62,26.63,35237.0,17.5298,17.5298,17.5035,17.5101,35237.0
2018-05-29 13:00:00,26.62,26.63,26.56,26.58,53281.0,17.5035,17.5101,17.4641,17.4772,53281.0
2018-05-29 13:05:00,26.59,26.59,26.56,26.56,34331.0,17.4838,17.4838,17.4641,17.4641,34331.0
2018-05-29 13:10:00,26.56,26.58,26.54,26.57,51878.0,17.4641,17.4772,17.4509,17.4706,51878.0
2018-05-29 13:15:00,26.56,26.62,26.55,26.6,51622.0,17.4641,17.5035,17.4575,17.4904,51622.0
2018-05-29 13:20:00,26.6,26.64,26.58,26.6,36329.0,17.4904,17.5167,17.4772,17.4904,36329.0
2018-05-29 13:25:00,26.6,26.61,26.57,26.61,98184.0,17.4904,17.4969,17.4706,17.4969,98184.0
2018-05-29 13:30:00,26.61,26.61,26.57,26.58,29095.0,17.4969,17.4969,17.4706,17.4772,29095.0
2018-05-29 13:35:00,26.59,26.61,26.58,26.6,73087.0,17.4838,17.4969,17.4772,17.4904,73087.0
2018-05-29 13:40:00,26.61,26.65,26.59,26.62,38589.0,17.4969,17.5232,17.4838,17.5035,38589.0
2018-05-29 13:45:00,26.61,26.65,26.61,26.64,28399.0,17.4969,17.5232,17.4969,17.5167,28399.0
2018-05-29 13:50:00,26.63,26.66,26.61,26.62,41914.0,17.5101,17.5298,17.4969,17.5035,41914.0
2018-05-29 13:55:00,26.62,26.62,26.59,26.6,55430.0,17.5035,17.5035,17.4838,17.4904,55430.0
2018-05-29 14:00:00,26.6,26.62,26.56,26.57,118394.0,17.4904,17.5035,17.4641,17.4706,118394.0
2018-05-29 14:05:00,26.57,26.61,26.56,26.6,59847.0,17.4706,17.4969,17.4641,17.4904,59847.0
2018-05-29 14:10:00,26.61,26.62,26.6,26.61,44306.0,17.4969,17.5035,17.4904,17.4969,44306.0
2018-05-29 14:15:00,26.61,26.63,26.59,26.62,60630.0,17.4969,17.5101,17.4838,17.5035,60630.0
2018-05-29 14:20:00,26.62,26.65,26.6,26.63,48785.0,17.5035,17.5232,17.4904,17.5101,48785.0
2018-05-29 14:25:00,26.63,26.67,26.61,26.66,61182.0,17.5101,17.5364,17.4969,17.5298,61182.0
2018-05-29 14:30:00,26.67,26.69,26.63,26.67,50962.0,17.5364,17.5495,17.5101,17.5364,50962.0
2018-05-29 14:35:00,26.67,26.7,26.65,26.67,31651.0,17.5364,17.5561,17.5232,17.5364,31651.0
2018-05-29 14:40:00,26.67,26.67,26.63,26.64,51850.0,17.5364,17.5364,17.5101,17.5167,51850.0
2018-05-29 14:45:00,26.64,26.67,26.63,26.64,39386.0,17.5167,17.5364,17.5101,17.5167,39386.0
2018-05-29 14:50:00,26.65,26.65,26.62,26.63,45587.0,17.5232,17.5232,17.5035,17.5101,45587.0
2018-05-29 14:55:00,26.63,26.63,26.6,26.6,53252.0,17.5101,17.5101,17.4904,17.4904,53252.0
2018-05-29 15:00:00,26.6,26.64,26.6,26.61,63058.0,17.4904,17.5167,17.4904,17.4969,63058.0
2018-05-29 15:05:00,26.61,26.63,26.59,26.61,60455.0,17.4969,17.5101,17.4838,17.4969,60455.0
2018-05-29 15:10:00,26.61,26.62,26.59,26.61,81120.0,17.4969,17.5035,17.4838,17.4969,81120.0
2018-05-29 15:15:00,26.61,26.62,26.59,26.61,77549.0,17.4969,17.5035,17.4838,17.4969,77549.0
2018-05-29 15:20:00,26.61,26.61,26.59,26.61,88256.0,17.4969,17.4969,17.4838,17.4969,88256.0
2018-05-29 15:25:00,26.61,26.61,26.58,26.6,73689.0,17.4969,17.4969,17.4772,17.4904,73689.0
2018-05-29 15:30:00,26.6,26.62,26.57,26.62,90544.0,17.4904,17.5035,17.4706,17.5035,90544.0
2018-05-29 15:35:00,26.62,26.65,26.61,26.64,86379.0,17.5035,17.5232,17.4969,17.5167,86379.0
2018-05-29 15:40:00,26.63,26.65,26.62,26.65,158257.0,17.5101,17.5232,17.5035,17.5232,158257.0
2018-05-29 15:45:00,26.64,26.67,26.64,26.66,71628.0,17.5167,17.5364,17.5167,17.5298,71628.0
2018-05-29 15:50:00,26.66,26.67,26.64,26.64,257510.0,17.5298,17.5364,17.5167,17.5167,257510.0
2018-05-29 15:55:00,26.64,26.67,26.6,26.66,912465.0,17.5167,17.5364,17.4904,17.5298,912465.0
2018-05-30 09:30:00,26.84,26.89,26.71,26.78,112853.0,17.6482,17.6811,17.5627,17.6087,112853.0
2018-05-30 09:35:00,26.78,26.8,26.73,26.74,71409.0,17.6087,17.6219,17.5758,17.5824,71409.0
2018-05-30 09:40:00,26.75,26.78,26.75,26.78,63286.0,17.589,17.6087,17.589,17.6087,63286.0
2018-05-30 09:45:00,26.77,26.87,26.77,26.82,65773.0,17.6021,17.6679,17.6021,17.635,65773.0
2018-05-30 09:50:00,26.82,26.88,26.79,26.87,55768.0,17.635,17.6745,17.6153,17.6679,55768.0
2018-05-30 09:55:00,26.87,26.91,26.87,26.9,38645.0,17.6679,17.6942,17.6679,17.6876,38645.0
2018-05-30 10:00:00,26.9,26.96,26.88,26.95,83467.0,17.6876,17.7271,17.6745,17.7205,83467.0
2018-05-30 10:05:00,26.95,26.97,26.92,26.97,51107.0,17.7205,17.7337,17.7008,17.7337,51107.0
2018-05-30 10:10:00,26.96,27.0,26.95,27.0,96447.0,17.7271,17.7534,17.7205,17.7534,96447.0
2018-05-30 10:15:00,27.0,27.01,26.91,26.92,125550.0,17.7534,17.76,17.6942,17.7008,125550.0
2018-05-30 10:20:00,26.93,27.04,26.91,27.01,239340.0,17.7074,17.7797,17.6942,17.76,239340.0
2018-05-30 10:25:00,27.01,27.02,26.97,26.98,45352.0,17.76,17.7665,17.7337,17.7402,45352.0
2018-05-30 10:30:00,26.98,26.98,26.91,26.92,54520.0,17.7402,17.7402,17.6942,17.7008,54520.0
2018-05-30 10:35:00,26.92,26.94,26.89,26.91,70117.0,17.7008,17.7139,17.6811,17.6942,70117.0
2018-05-30 10:40:00,26.91,26.98,26.89,26.95,170646.0,17.6942,17.7402,17.6811,17.7205,170646.0
2018-05-30 10:45:00,26.95,27.03,26.95,26.99,80215.0,17.7205,17.7731,17.7205,17.7468,80215.0
2018-05-30 10:50:00,26.99,26.99,26.97,26.99,72270.0,17.7468,17.7468,17.7337,17.7468,72270.0
2018-05-30 10:55:00,26.99,27.05,26.98,27.05,53272.0,17.7468,17.7863,17.7402,17.7863,53272.0
2018-05-30 11:00:00,27.05,27.08,27.03,27.06,60981.0,17.7863,17.806,17.7731,17.7928,60981.0
2018-05-30 11:05:00,27.06,27.07,27.03,27.04,51268.0,17.7928,17.7994,17.7731,17.7797,51268.0
2018-05-30 11:10:00,27.04,27.05,27.0,27.01,43007.0,17.7797,17.7863,17.7534,17.76,43007.0
2018-05-30 11:15:00,27.01,27.01,26.96,26.96,43670.0,17.76,17.76,17.7271,17.7271,43670.0
2018-05-30 11:20:00,26.96,27.01,26.96,27.01,44650.0,17.7271,17.76,17.7271,17.76,44650.0
2018-05-30 11:25:00,27.01,27.02,26.98,27.01,41234.0,17.76,17.7665,17.7402,17.76,41234.0
2018-05-30 11:30:00,27.01,27.06,27.01,27.03,55155.0,17.76,17.7928,17.76,17.7731,55155.0
2018-05-30 11:35:00,27.04,27.06,27.02,27.05,58834.0,17.7797,17.7928,17.7665,17.7863,58834.0
2018-05-30 11:40:00,27.05,27.09,27.05,27.07,115194.0,17.7863,17.8126,17.7863,17.7994,115194.0
2018-05-30 11:45:00,27.07,27.09,27.06,27.07,37139.0,17.7994,17.8126,17.7928,17.7994,37139.0
2018-05-30 11:50:00,27.07,27.13,27.06,27.09,72850.0,17.7994,17.8389,17.7928,17.8126,72850.0
2018-05-30 11:55:00,27.1,27.11,27.06,27.11,100261.0,17.8191,17.8257,17.7928,17.8257,100261.0
2018-05-30 12:00:00,27.1,27.15,27.1,27.14,92636.0,17.8191,17.852,17.8191,17.8454,92636.0
2018-05-30 12:05:00,27.15,27.16,27.13,27.14,51758.0,17.852,17.8586,17.8389,17.8454,51758.0
2018-05-30 12:10:00,27.14,27.16,27.12,27.15,90662.0,17.8454,17.8586,17.8323,17.852,90662.0
2018-05-30 12:15:00,27.14,27.16,27.14,27.14,29266.0,17.8454,17.8586,17.8454,17.8454,29266.0
2018-05-30 12:20:00,27.14,27.18,27.14,27.14,55075.0,17.8454,17.8717,17.8454,17.8454,55075.0
2018-05-30 12:25:00,27.16,27.19,27.15,27.18,33056.0,17.8586,17.8783,17.852,17.8717,33056.0
2018-05-30 12:30:00,27.18,27.2,27.12,27.12,52963.0,17.8717,17.8849,17.8323,17.8323,52963.0
2018-05-30 12:35:00,27.12,27.13,27.08,27.08,54819.0,17.8323,17.8389,17.806,17.806,54819.0
2018-05-30 12:40:00,27.08,27.1,27.07,27.1,92170.0,17.806,17.8191,17.7994,17.8191,92170.0
2018-05-30 12:45:00,27.1,27.12,27.04,27.06,106498.0,17.8191,17.8323,17.7797,17.7928,106498.0
2018-05-30 12:50:00,27.07,27.14,27.05,27.12,145217.0,17.7994,17.8454,17.7863,17.8323,145217.0
2018-05-30 12:55:00,27.13,27.13,27.09,27.11,54394.0,17.8389,17.8389,17.8126,17.8257,54394.0
2018-05-30 13:00:00,27.11,27.12,27.1,27.11,31690.0,17.8257,17.8323,17.8191,17.8257,31690.0
2018-05-30 13:05:00,27.11,27.14,27.1,27.14,69219.0,17.8257,17.8454,17.8191,17.8454,69219.0
2018-05-30 13:10:00,27.14,27.14,27.11,27.14,35309.0,17.8454,17.8454,17.8257,17.8454,35309.0
2018-05-30 13:15:00,27.14,27.15,27.12,27.13,71474.0,17.8454,17.852,17.8323,17.8389,71474.0
2018-05-30 13:20:00,27.14,27.16,27.12,27.13,68310.0,17.8454,17.8586,17.8323,17.8389,68310.0
2018-05-30 13:25:00,27.14,27.15,27.12,27.13,69168.0,17.8454,17.852,17.8323,17.8389,69168.0
2018-05-30 13:30:00,27.13,27.16,27.12,27.14,45104.0,17.8389,17.8586,17.8323,17.8454,45104.0
2018-05-30 13:35:00,27.14,27.2,27.13,27.19,62807.0,17.8454,17.8849,17.8389,17.8783,62807.0
2018-05-30 13:40:00,27.2,27.2,27.16,27.18,33759.0,17.8849,17.8849,17.8586,17.8717,33759.0
2018-05-30 13:45:00,27.17,27.17,27.15,27.16,26093.0,17.8652,17.8652,17.852,17.8586,26093.0
2018-05-30 13:50:00,27.16,27.18,27.15,27.15,61389.0,17.8586,17.8717,17.852,17.852,61389.0
2018-05-30 13:55:00,27.15,27.16,27.12,27.14,82588.0,17.852,17.8586,17.8323,17.8454,82588.0
2018-05-30 14:00:00,27.14,27.16,27.13,27.14,50181.0,17.8454,17.8586,17.8389,17.8454,50181.0
2018-05-30 14:05:00,27.14,27.16,27.12,27.13,62816.0,17.8454,17.8586,17.8323,17.8389,62816.0
2018-05-30 14:10:00,27.12,27.22,27.12,27.22,47708.0,17.8323,17.898,17.8323,17.898,47708.0
2018-05-30 14:15:00,27.21,27.22,27.16,27.19,55837.0,17.8915,17.898,17.8586,17.8783,55837.0
2018-05-30 14:20:00,27.18,27.22,27.18,27.21,46204.0,17.8717,17.898,17.8717,17.8915,46204.0
2018-05-30 14:25:00,27.21,27.23,27.19,27.2,73333.0,17.8915,17.9046,17.8783,17.8849,73333.0
2018-05-30 14:30:00,27.2,27.23,27.2,27.2,70904.0,17.8849,17.9046,17.8849,17.8849,70904.0
2018-05-30 14:35:00,27.2,27.21,27.17,27.21,61279.0,17.8849,17.8915,17.8652,17.8915,61279.0
2018-05-30 14:40:00,27.2,27.21,27.17,27.18,43497.0,17.8849,17.8915,17.8652,17.8717,43497.0
2018-05-30 14:45:00,27.18,27.19,27.17,27.19,51265.0,17.8717,17.8783,17.8652,17.8783,51265.0
2018-05-30 14:50:00,27.19,27.19,27.18,27.18,54811.0,17.8783,17.8783,17.8717,17.8717,54811.0
2018-05-30 14:55:00,27.19,27.19,27.15,27.16,70946.0,17.8783,17.8783,17.852,17.8586,70946.0
2018-05-30 15:00:00,27.16,27.22,27.15,27.19,114358.0,17.8586,17.898,17.852,17.8783,114358.0
2018-05-30 15:05:00,27.19,27.2,27.17,27.2,106373.0,17.8783,17.8849,17.8652,17.8849,106373.0
2018-05-30 15:10:00,27.2,27.21,27.19,27.21,45278.0,17.8849,17.8915,17.8783,17.8915,45278.0
2018-05-30 15:15:00,27.21,27.23,27.19,27.23,92739.0,17.8915,17.9046,17.8783,17.9046,92739.0
2018-05-30 15:20:00,27.23,27.25,27.19,27.19,70871.0,17.9046,17.9178,17.8783,17.8783,70871.0
2018-05-30 15:25:00,27.19,27.2,27.19,27.2,72492.0,17.8783,17.8849,17.8783,17.8849,72492.0
2018-05-30 15:30:00,27.2,27.21,27.16,27.17,205628.0,17.8849,17.8915,17.8586,17.8652,205628.0
2018-05-30 15:35:00,27.18,27.22,27.16,27.21,124054.0,17.8717,17.898,17.8586,17.8915,124054.0
2018-05-30 15:40:00,27.2,27.21,27.18,27.2,90683.0,17.8849,17.8915,17.8717,17.8849,90683.0
2018-05-30 15:45:00,27.2,27.22,27.19,27.21,200832.0,17.8849,17.898,17.8783,17.8915,200832.0
2018-05-30 15:50:00,27.21,27.23,27.19,27.21,221915.0,17.8915,17.9046,17.8783,17.8915,221915.0
2018-05-30 15:55:00,27.21,27.23,27.19,27.2,999374.0,17.8915,17.9046,17.8783,17.8849,999374.0
2018-05-31 09:30:00,27.05,27.18,27.05,27.18,98237.0,17.7863,17.8717,17.7863,17.8717,98237.0
2018-05-31 09:35:00,27.19,27.22,27.07,27.11,143242.0,17.8783,17.898,17.7994,17.8257,143242.0
2018-05-31 09:40:00,27.11,27.16,27.08,27.11,88014.0,17.8257,17.8586,17.806,17.8257,88014.0
2018-05-31 09:45:00,27.1,27.19,27.1,27.15,57671.0,17.8191,17.8783,17.8191,17.852,57671.0
2018-05-31 09:50:00,27.14,27.18,27.11,27.17,49261.0,17.8454,17.8717,17.8257,17.8652,49261.0
2018-05-31 09:55:00,27.17,27.2,27.15,27.16,52453.0,17.8652,17.8849,17.852,17.8586,52453.0
2018-05-31 10:00:00,27.17,27.2,27.14,27.17,51365.0,17.8652,17.8849,17.8454,17.8652,51365.0
2018-05-31 10:05:00,27.17,27.17,27.06,27.07,37837.0,17.8652,17.8652,17.7928,17.7994,37837.0
2018-05-31 10:10:00,27.08,27.1,27.04,27.06,43329.0,17.806,17.8191,17.7797,17.7928,43329.0
2018-05-31 10:15:00,27.07,27.13,27.07,27.1,51097.0,17.7994,17.8389,17.7994,17.8191,51097.0
2018-05-31 10:20:00,27.1,27.15,27.09,27.14,34938.0,17.8191,17.852,17.8126,17.8454,34938.0
2018-05-31 10:25:00,27.14,27.21,27.13,27.2,45051.0,17.8454,17.8915,17.8389,17.8849,45051.0
2018-05-31 10:30:00,27.2,27.23,27.16,27.17,59847.0,17.8849,17.9046,17.8586,17.8652,59847.0
2018-05-31 10:35:00,27.17,27.22,27.16,27.2,60928.0,17.8652,17.898,17.8586,17.8849,60928.0
2018-05-31 10:40:00,27.21,27.21,27.16,27.18,74068.0,17.8915,17.8915,17.8586,17.8717,74068.0
2018-05-31 10:45:00,27.18,27.2,27.14,27.14,78600.0,17.8717,17.8849,17.8454,17.8454,78600.0
2018-05-31 10:50:00,27.14,27.15,27.13,27.13,57247.0,17.8454,17.852,17.8389,17.8389,57247.0
2018-05-31 10:55:00,27.13,27.16,27.12,27.16,94629.0,17.8389,17.8586,17.8323,17.8586,94629.0
2018-05-31 11:00:00,27.17,27.21,27.15,27.2,71273.0,17.8652,17.8915,17.852,17.8849,71273.0
2018-05-31 11:05:00,27.21,27.21,27.17,27.17,77488.0,17.8915,17.8915,17.8652,17.8652,77488.0
2018-05-31 11:10:00,27.17,27.2,27.13,27.15,71593.0,17.8652,17.8849,17.8389,17.852,71593.0
2018-05-31 11:15:00,27.16,27.16,27.03,27.04,39639.0,17.8586,17.8586,17.7731,17.7797,39639.0
2018-05-31 11:20:00,27.03,27.05,26.99,27.01,39152.0,17.7731,17.7863,17.7468,17.76,39152.0
2018-05-31 11:25:00,27.0,27.09,27.0,27.09,43501.0,17.7534,17.8126,17.7534,17.8126,43501.0
2018-05-31 11:30:00,27.08,27.12,27.07,27.1,56390.0,17.806,17.8323,17.7994,17.8191,56390.0
2018-05-31 11:35:00,27.1,27.12,27.07,27.1,46975.0,17.8191,17.8323,17.7994,17.8191,46975.0
2018-05-31 11:40:00,27.09,27.15,27.09,27.11,36969.0,17.8126,17.852,17.8126,17.8257,36969.0
2018-05-31 11:45:00,27.11,27.12,27.05,27.07,45364.0,17.8257,17.8323,17.7863,17.7994,45364.0
2018-05-31 11:50:00,27.07,27.08,27.02,27.05,23386.0,17.7994,17.806,17.7665,17.7863,23386.0
2018-05-31 11:55:00,27.04,27.08,27.04,27.05,34852.0,17.7797,17.806,17.7797,17.7863,34852.0
2018-05-31 12:00:00,27.05,27.06,27.0,27.01,62457.0,17.7863,17.7928,17.7534,17.76,62457.0
2018-05-31 12:05:00,27.02,27.03,26.99,26.99,40806.0,17.7665,17.7731,17.7468,17.7468,40806.0
2018-05-31 12:10:00,26.99,27.01,26.96,27.01,225343.0,17.7468,17.76,17.7271,17.76,225343.0
2018-05-31 12:15:00,27.01,27.03,26.97,26.99,113308.0,17.76,17.7731,17.7337,17.7468,113308.0
2018-05-31 12:20:00,27.0,27.05,26.98,27.05,88416.0,17.7534,17.7863,17.7402,17.7863,88416.0
2018-05-31 12:25:00,27.05,27.06,27.02,27.02,44276.0,17.7863,17.7928,17.7665,17.7665,44276.0
2018-05-31 12:30:00,27.03,27.03,26.98,26.99,30736.0,17.7731,17.7731,17.7402,17.7468,30736.0
2018-05-31 12:35:00,26.99,27.01,26.98,26.98,164893.0,17.7468,17.76,17.7402,17.7402,164893.0
2018-05-31 12:40:00,26.98,26.98,26.97,26.98,82821.0,17.7402,17.7402,17.7337,17.7402,82821.0
2018-05-31 12:45:00,26.99,27.0,26.97,26.97,43194.0,17.7468,17.7534,17.7337,17.7337,43194.0
2018-05-31 12:50:00,26.97,26.99,26.97,26.97,59365.0,17.7337,17.7468,17.7337,17.7337,59365.0
2018-05-31 12:55:00,26.98,26.99,26.96,26.98,59946.0,17.7402,17.7468,17.7271,17.7402,59946.0
2018-05-31 13:00:00,26.98,26.99,26.95,26.98,54252.0,17.7402,17.7468,17.7205,17.7402,54252.0
2018-05-31 13:05:00,26.99,27.0,26.97,26.97,31883.0,17.7468,17.7534,17.7337,17.7337,31883.0
2018-05-31 13:10:00,26.98,26.99,26.95,26.96,22226.0,17.7402,17.7468,17.7205,17.7271,22226.0
2018-05-31 13:15:00,26.96,26.99,26.93,26.95,41590.0,17.7271,17.7468,17.7074,17.7205,41590.0
2018-05-31 13:20:00,26.94,26.99,26.94,26.97,34147.0,17.7139,17.7468,17.7139,17.7337,34147.0
2018-05-31 13:25:00,26.97,26.98,26.94,26.96,40837.0,17.7337,17.7402,17.7139,17.7271,40837.0
2018-05-31 13:30:00,26.96,26.97,26.94,26.94,42916.0,17.7271,17.7337,17.7139,17.7139,42916.0
2018-05-31 13:35:00,26.94,26.98,26.93,26.98,74940.0,17.7139,17.7402,17.7074,17.7402,74940.0
2018-05-31 13:40:00,26.99,26.99,26.96,26.97,30434.0,17.7468,17.7468,17.7271,17.7337,30434.0
2018-05-31 13:45:00,26.98,27.03,26.97,27.01,52569.0,17.7402,17.7731,17.7337,17.76,52569.0
2018-05-31 13:50:00,27.02,27.05,27.0,27.03,32050.0,17.7665,17.7863,17.7534,17.7731,32050.0
2018-05-31 13:55:00,27.02,27.03,26.97,26.97,41475.0,17.7665,17.7731,17.7337,17.7337,41475.0
2018-05-31 14:00:00,26.97,26.99,26.91,26.92,103195.0,17.7337,17.7468,17.6942,17.7008,103195.0
2018-05-31 14:05:00,26.93,26.93,26.89,26.91,70242.0,17.7074,17.7074,17.6811,17.6942,70242.0
2018-05-31 14:10:00,26.91,26.92,26.89,26.91,58996.0,17.6942,17.7008,17.6811,17.6942,58996.0
2018-05-31 14:15:00,26.91,26.93,26.89,26.9,75088.0,17.6942,17.7074,17.6811,17.6876,75088.0
2018-05-31 14:20:00,26.9,26.93,26.9,26.9,33541.0,17.6876,17.7074,17.6876,17.6876,33541.0
2018-05-31 14:25:00,26.91,26.92,26.88,26.88,40623.0,17.6942,17.7008,17.6745,17.6745,40623.0
2018-05-31 14:30:00,26.89,26.9,26.88,26.89,46848.0,17.6811,17.6876,17.6745,17.6811,46848.0
2018-05-31 14:35:00,26.89,26.91,26.87,26.9,49379.0,17.6811,17.6942,17.6679,17.6876,49379.0
2018-05-31 14:40:00,26.9,26.92,26.89,26.91,28505.0,17.6876,17.7008,17.6811,17.6942,28505.0
2018-05-31 14:45:00,26.92,26.94,26.9,26.91,46507.0,17.7008,17.7139,17.6876,17.6942,46507.0
2018-05-31 14:50:00,26.91,26.94,26.91,26.94,33168.0,17.6942,17.7139,17.6942,17.7139,33168.0
2018-05-31 14:55:00,26.94,26.94,26.9,26.91,34928.0,17.7139,17.7139,17.6876,17.6942,34928.0
2018-05-31 15:00:00,26.91,26.93,26.86,26.87,162176.0,17.6942,17.7074,17.6613,17.6679,162176.0
2018-05-31 15:05:00,26.88,26.9,26.86,26.89,112558.0,17.6745,17.6876,17.6613,17.6811,112558.0
2018-05-31 15:10:00,26.89,26.9,26.88,26.89,89954.0,17.6811,17.6876,17.6745,17.6811,89954.0
2018-05-31 15:15:00,26.89,26.93,26.89,26.93,63285.0,17.6811,17.7074,17.6811,17.7074,63285.0
2018-05-31 15:20:00,26.93,26.93,26.89,26.89,65737.0,17.7074,17.7074,17.6811,17.6811,65737.0
2018-05-31 15:25:00,26.89,26.92,26.87,26.9,53270.0,17.6811,17.7008,17.6679,17.6876,53270.0
2018-05-31 15:30:00,26.91,26.92,26.9,26.91,70965.0,17.6942,17.7008,17.6876,17.6942,70965.0
2018-05-31 15:35:00,26.91,26.94,26.91,26.92,67366.0,17.6942,17.7139,17.6942,17.7008,67366.0
2018-05-31 15:40:00,26.91,26.92,26.89,26.91,122638.0,17.6942,17.7008,17.6811,17.6942,122638.0
2018-05-31 15:45:00,26.91,26.91,26.87,26.9,150089.0,17.6942,17.6942,17.6679,17.6876,150089.0
2018-05-31 15:50:00,26.9,26.91,26.89,26.89,125233.0,17.6876,17.6942,17.6811,17.6811,125233.0
2018-05-31 15:55:00,26.89,26.93,26.86,26.87,879932.0,17.6811,17.7074,17.6613,17.6679,879932.0
2018-06-01 09:30:00,27.03,27.08,26.88,26.97,118840.0,17.7731,17.806,17.6745,17.7337,118840.0
2018-06-01 09:35:00,26.98,27.02,26.93,27.0,105666.0,17.7402,17.7665,17.7074,17.7534,105666.0
2018-06-01 09:40:00,27.0,27.07,26.98,27.07,320536.0,17.7534,17.7994,17.7402,17.7994,320536.0
2018-06-01 09:45:00,27.07,27.11,27.03,27.08,137642.0,17.7994,17.8257,17.7731,17.806,137642.0
2018-06-01 09:50:00,27.09,27.13,27.08,27.11,51640.0,17.8126,17.8389,17.806,17.8257,51640.0
2018-06-01 09:55:00,27.11,27.19,27.1,27.18,77072.0,17.8257,17.8783,17.8191,17.8717,77072.0
2018-06-01 10:00:00,27.18,27.24,27.17,27.24,54202.0,17.8717,17.9112,17.8652,17.9112,54202.0
2018-06-01 10:05:00,27.23,27.25,27.15,27.16,196583.0,17.9046,17.9178,17.852,17.8586,196583.0
2018-06-01 10:10:00,27.16,27.18,27.15,27.17,267345.0,17.8586,17.8717,17.852,17.8652,267345.0
2018-06-01 10:15:00,27.17,27.18,27.12,27.17,158660.0,17.8652,17.8717,17.8323,17.8652,158660.0
2018-06-01 10:20:00,27.17,27.2,27.14,27.16,360008.0,17.8652,17.8849,17.8454,17.8586,360008.0
2018-06-01 10:25:00,27.16,27.18,27.13,27.16,107509.0,17.8586,17.8717,17.8389,17.8586,107509.0
2018-06-01 10:30:00,27.16,27.18,27.14,27.16,44116.0,17.8586,17.8717,17.8454,17.8586,44116.0
2018-06-01 10:35:00,27.16,27.16,27.1,27.1,139467.0,17.8586,17.8586,17.8191,17.8191,139467.0
2018-06-01 10:40:00,27.09,27.13,27.07,27.08,88999.0,17.8126,17.8389,17.7994,17.806,88999.0
2018-06-01 10:45:00,27.08,27.1,27.07,27.09,56652.0,17.806,17.8191,17.7994,17.8126,56652.0
2018-06-01 10:50:00,27.1,27.12,27.09,27.11,44232.0,17.8191,17.8323,17.8126,17.8257,44232.0
2018-06-01 10:55:00,27.1,27.12,27.09,27.12,90026.0,17.8191,17.8323,17.8126,17.8323,90026.0
2018-06-01 11:00:00,27.12,27.12,27.07,27.08,96470.0,17.8323,17.8323,17.7994,17.806,96470.0
2018-06-01 11:05:00,27.08,27.09,27.06,27.07,174781.0,17.806,17.8126,17.7928,17.7994,174781.0
2018-06-01 11:10:00,27.06,27.08,27.05,27.08,77562.0,17.7928,17.806,17.7863,17.806,77562.0
2018-06-01 11:15:00,27.08,27.08,27.06,27.07,64951.0,17.806,17.806,17.7928,17.7994,64951.0
2018-06-01 11:20:00,27.07,27.1,27.06,27.09,67160.0,17.7994,17.8191,17.7928,17.8126,67160.0
2018-06-01 11:25:00,27.09,27.1,27.05,27.05,53209.0,17.8126,17.8191,17.7863,17.7863,53209.0
2018-06-01 11:30:00,27.05,27.07,27.03,27.04,50575.0,17.7863,17.7994,17.7731,17.7797,50575.0
2018-06-01 11:35:00,27.03,27.04,27.01,27.02,55230.0,17.7731,17.7797,17.76,17.7665,55230.0
2018-06-01 11:40:00,27.01,27.03,27.0,27.0,30247.0,17.76,17.7731,17.7534,17.7534,30247.0
2018-06-01 11:45:00,27.0,27.0,26.92,26.93,114110.0,17.7534,17.7534,17.7008,17.7074,114110.0
2018-06-01 11:50:00,26.93,26.93,26.91,26.92,123167.0,17.7074,17.7074,17.6942,17.7008,123167.0
2018-06-01 11:55:00,26.92,26.92,26.9,26.9,31059.0,17.7008,17.7008,17.6876,17.6876,31059.0
2018-06-01 12:00:00,26.9,26.91,26.89,26.9,108628.0,17.6876,17.6942,17.6811,17.6876,108628.0
2018-06-01 12:05:00,26.89,26.93,26.89,26.92,42806.0,17.6811,17.7074,17.6811,17.7008,42806.0
2018-06-01 12:10:00,26.93,26.93,26.9,26.92,30105.0,17.7074,17.7074,17.6876,17.7008,30105.0
2018-06-01 12:15:00,26.92,26.92,26.86,26.87,46570.0,17.7008,17.7008,17.6613,17.6679,46570.0
2018-06-01 12:20:00,26.87,26.87,26.85,26.87,153708.0,17.6679,17.6679,17.6548,17.6679,153708.0
2018-06-01 12:25:00,26.87,26.91,26.86,26.86,110636.0,17.6679,17.6942,17.6613,17.6613,110636.0
2018-06-01 12:30:00,26.87,26.89,26.86,26.86,48392.0,17.6679,17.6811,17.6613,17.6613,48392.0
2018-06-01 12:35:00,26.86,26.88,26.83,26.84,62574.0,17.6613,17.6745,17.6416,17.6482,62574.0
2018-06-01 12:40:00,26.83,26.86,26.8,26.86,68913.0,17.6416,17.6613,17.6219,17.6613,68913.0
2018-06-01 12:45:00,26.85,26.86,26.82,26.83,27242.0,17.6548,17.6613,17.635,17.6416,27242.0
2018-06-01 12:50:00,26.82,26.85,26.82,26.84,26092.0,17.635,17.6548,17.635,17.6482,26092.0
2018-06-01 12:55:00,26.84,26.85,26.83,26.85,20857.0,17.6482,17.6548,17.6416,17.6548,20857.0
2018-06-01 13:00:00,26.86,26.87,26.84,26.85,32300.0,17.6613,17.6679,17.6482,17.6548,32300.0
2018-06-01 13:05:00,26.86,26.87,26.85,26.86,43548.0,17.6613,17.6679,17.6548,17.6613,43548.0
2018-06-01 13:10:00,26.87,26.87,26.85,26.85,15865.0,17.6679,17.6679,17.6548,17.6548,15865.0
2018-06-01 13:15:00,26.85,26.86,26.84,26.86,17295.0,17.6548,17.6613,17.6482,17.6613,17295.0
2018-06-01 13:20:00,26.85,26.86,26.83,26.84,25034.0,17.6548,17.6613,17.6416,17.6482,25034.0
2018-06-01 13:25:00,26.85,26.85,26.82,26.83,18902.0,17.6548,17.6548,17.635,17.6416,18902.0
2018-06-01 13:30:00,26.83,26.84,26.81,26.82,25683.0,17.6416,17.6482,17.6285,17.635,25683.0
2018-06-01 13:35:00,26.81,26.83,26.81,26.83,15291.0,17.6285,17.6416,17.6285,17.6416,15291.0
2018-06-01 13:40:00,26.84,26.84,26.83,26.84,19206.0,17.6482,17.6482,17.6416,17.6482,19206.0
2018-06-01 13:45:00,26.84,26.84,26.81,26.81,27457.0,17.6482,17.6482,17.6285,17.6285,27457.0
2018-06-01 13:50:00,26.82,26.84,26.81,26.84,28208.0,17.635,17.6482,17.6285,17.6482,28208.0
2018-06-01 13:55:00,26.84,26.86,26.83,26.86,115331.0,17.6482,17.6613,17.6416,17.6613,115331.0
2018-06-01 14:00:00,26.86,26.89,26.85,26.87,45869.0,17.6613,17.6811,17.6548,17.6679,45869.0
2018-06-01 14:05:00,26.87,26.87,26.85,26.86,33276.0,17.6679,17.6679,17.6548,17.6613,33276.0
2018-06-01 14:10:00,26.86,26.86,26.82,26.83,23436.0,17.6613,17.6613,17.635,17.6416,23436.0
2018-06-01 14:15:00,26.83,26.84,26.79,26.79,56867.0,17.6416,17.6482,17.6153,17.6153,56867.0
2018-06-01 14:20:00,26.79,26.8,26.73,26.75,62508.0,17.6153,17.6219,17.5758,17.589,62508.0
2018-06-01 14:25:00,26.75,26.75,26.73,26.73,75869.0,17.589,17.589,17.5758,17.5758,75869.0
2018-06-01 14:30:00,26.74,26.74,26.7,26.71,67903.0,17.5824,17.5824,17.5561,17.5627,67903.0
2018-06-01 14:35:00,26.71,26.72,26.7,26.71,67749.0,17.5627,17.5693,17.5561,17.5627,67749.0
2018-06-01 14:40:00,26.71,26.72,26.7,26.72,41635.0,17.5627,17.5693,17.5561,17.5693,41635.0
2018-06-01 14:45:00,26.71,26.76,26.71,26.76,51758.0,17.5627,17.5956,17.5627,17.5956,51758.0
2018-06-01 14:50:00,26.76,26.78,26.75,26.76,35498.0,17.5956,17.6087,17.589,17.5956,35498.0
2018-06-01 14:55:00,26.76,26.77,26.74,26.75,42979.0,17.5956,17.6021,17.5824,17.589,42979.0
2018-06-01 15:00:00,26.75,26.76,26.74,26.75,31195.0,17.589,17.5956,17.5824,17.589,31195.0
2018-06-01 15:05:00,26.75,26.75,26.7,26.71,107195.0,17.589,17.589,17.5561,17.5627,107195.0
2018-06-01 15:10:00,26.71,26.71,26.65,26.66,161296.0,17.5627,17.5627,17.5232,17.5298,161296.0
2018-06-01 15:15:00,26.66,26.67,26.64,26.64,81852.0,17.5298,17.5364,17.5167,17.5167,81852.0
2018-06-01 15:20:00,26.64,26.65,26.59,26.61,143440.0,17.5167,17.5232,17.4838,17.4969,143440.0
2018-06-01 15:25:00,26.61,26.64,26.6,26.64,109317.0,17.4969,17.5167,17.4904,17.5167,109317.0
2018-06-01 15:30:00,26.64,26.66,26.63,26.66,46880.0,17.5167,17.5298,17.5101,17.5298,46880.0
2018-06-01 15:35:00,26.66,26.66,26.62,26.63,88493.0,17.5298,17.5298,17.5035,17.5101,88493.0
2018-06-01 15:40:00,26.63,26.64,26.61,26.63,110948.0,17.5101,17.5167,17.4969,17.5101,110948.0
2018-06-01 15:45:00,26.63,26.65,26.62,26.64,162111.0,17.5101,17.5232,17.5035,17.5167,162111.0
2018-06-01 15:50:00,26.63,26.64,26.6,26.63,373003.0,17.5101,17.5167,17.4904,17.5101,373003.0
2018-06-01 15:55:00,26.63,26.69,26.62,26.68,413720.0,17.5101,17.5495,17.5035,17.543,413720.0
2018-06-04 09:30:00,26.84,26.84,26.65,26.68,152001.0,17.6482,17.6482,17.5232,17.543,152001.0
2018-06-04 09:35:00,26.69,26.86,26.69,26.86,79940.0,17.5495,17.6613,17.5495,17.6613,79940.0
2018-06-04 09:40:00,26.85,26.91,26.81,26.81,103755.0,17.6548,17.6942,17.6285,17.6285,103755.0
2018-06-04 09:45:00,26.81,26.82,26.78,26.78,51811.0,17.6285,17.635,17.6087,17.6087,51811.0
2018-06-04 09:50:00,26.79,26.8,26.74,26.79,57010.0,17.6153,17.6219,17.5824,17.6153,57010.0
2018-06-04 09:55:00,26.78,26.83,26.77,26.8,61804.0,17.6087,17.6416,17.6021,17.6219,61804.0
2018-06-04 10:00:00,26.8,26.82,26.75,26.76,61026.0,17.6219,17.635,17.589,17.5956,61026.0
2018-06-04 10:05:00,26.75,26.8,26.73,26.8,76449.0,17.589,17.6219,17.5758,17.6219,76449.0
2018-06-04 10:10:00,26.8,26.81,26.78,26.78,28618.0,17.6219,17.6285,17.6087,17.6087,28618.0
2018-06-04 10:15:00,26.78,26.78,26.75,26.75,79411.0,17.6087,17.6087,17.589,17.589,79411.0
2018-06-04 10:20:00,26.74,26.74,26.69,26.69,35447.0,17.5824,17.5824,17.5495,17.5495,35447.0
2018-06-04 10:25:00,26.69,26.73,26.67,26.7,90443.0,17.5495,17.5758,17.5364,17.5561,90443.0
2018-06-04 10:30:00,26.7,26.73,26.69,26.7,70332.0,17.5561,17.5758,17.5495,17.5561,70332.0
2018-06-04 10:35:00,26.7,26.72,26.69,26.69,36857.0,17.5561,17.5693,17.5495,17.5495,36857.0
2018-06-04 10:40:00,26.68,26.69,26.63,26.63,60943.0,17.543,17.5495,17.5101,17.5101,60943.0
2018-06-04 10:45:00,26.63,26.64,26.61,26.61,42454.0,17.5101,17.5167,17.4969,17.4969,42454.0
2018-06-04 10:50:00,26.62,26.62,26.54,26.59,120619.0,17.5035,17.5035,17.4509,17.4838,120619.0
2018-06-04 10:55:00,26.59,26.59,26.53,26.55,59098.0,17.4838,17.4838,17.4443,17.4575,59098.0
2018-06-04 11:00:00,26.56,26.57,26.53,26.53,103175.0,17.4641,17.4706,17.4443,17.4443,103175.0
2018-06-04 11:05:00,26.53,26.54,26.47,26.48,110352.0,17.4443,17.4509,17.4049,17.4115,110352.0
2018-06-04 11:10:00,26.48,26.52,26.48,26.52,149122.0,17.4115,17.4378,17.4115,17.4378,149122.0
2018-06-04 11:15:00,26.52,26.53,26.49,26.5,105856.0,17.4378,17.4443,17.418,17.4246,105856.0
2018-06-04 11:20:00,26.51,26.51,26.44,26.49,95930.0,17.4312,17.4312,17.3852,17.418,95930.0
2018-06-04 11:25:00,26.5,26.51,26.47,26.5,87796.0,17.4246,17.4312,17.4049,17.4246,87796.0
2018-06-04 11:30:00,26.51,26.55,26.48,26.52,72338.0,17.4312,17.4575,17.4115,17.4378,72338.0
2018-06-04 11:35:00,26.52,26.54,26.51,26.53,72776.0,17.4378,17.4509,17.4312,17.4443,72776.0
2018-06-04 11:40:00,26.53,26.55,26.51,26.51,58869.0,17.4443,17.4575,17.4312,17.4312,58869.0
2018-06-04 11:45:00,26.52,26.54,26.5,26.54,34749.0,17.4378,17.4509,17.4246,17.4509,34749.0
2018-06-04 11:50:00,26.53,26.54,26.52,26.54,83406.0,17.4443,17.4509,17.4378,17.4509,83406.0
2018-06-04 11:55:00,26.54,26.55,26.53,26.53,53936.0,17.4509,17.4575,17.4443,17.4443,53936.0
2018-06-04 12:00:00,26.53,26.57,26.53,26.54,56461.0,17.4443,17.4706,17.4443,17.4509,56461.0
2018-06-04 12:05:00,26.54,26.55,26.53,26.55,48457.0,17.4509,17.4575,17.4443,17.4575,48457.0
2018-06-04 12:10:00,26.55,26.55,26.53,26.54,34658.0,17.4575,17.4575,17.4443,17.4509,34658.0
2018-06-04 12:15:00,26.54,26.56,26.52,26.54,85645.0,17.4509,17.4641,17.4378,17.4509,85645.0
2018-06-04 12:20:00,26.54,26.56,26.53,26.54,106437.0,17.4509,17.4641,17.4443,17.4509,106437.0
2018-06-04 12:25:00,26.54,26.54,26.51,26.51,34674.0,17.4509,17.4509,17.4312,17.4312,34674.0
2018-06-04 12:30:00,26.51,26.53,26.49,26.51,59523.0,17.4312,17.4443,17.418,17.4312,59523.0
2018-06-04 12:35:00,26.51,26.52,26.48,26.49,33342.0,17.4312,17.4378,17.4115,17.418,33342.0
2018-06-04 12:40:00,26.49,26.5,26.48,26.5,29277.0,17.418,17.4246,17.4115,17.4246,29277.0
2018-06-04 12:45:00,26.5,26.5,26.46,26.47,35135.0,17.4246,17.4246,17.3983,17.4049,35135.0
2018-06-04 12:50:00,26.48,26.5,26.47,26.47,35145.0,17.4115,17.4246,17.4049,17.4049,35145.0
2018-06-04 12:55:00,26.47,26.48,26.45,26.46,42708.0,17.4049,17.4115,17.3917,17.3983,42708.0
2018-06-04 13:00:00,26.46,26.48,26.44,26.48,140164.0,17.3983,17.4115,17.3852,17.4115,140164.0
2018-06-04 13:05:00,26.48,26.49,26.46,26.48,144093.0,17.4115,17.418,17.3983,17.4115,144093.0
2018-06-04 13:10:00,26.48,26.5,26.47,26.5,22744.0,17.4115,17.4246,17.4049,17.4246,22744.0
2018-06-04 13:15:00,26.5,26.5,26.48,26.49,45944.0,17.4246,17.4246,17.4115,17.418,45944.0
2018-06-04 13:20:00,26.49,26.5,26.48,26.49,23086.0,17.418,17.4246,17.4115,17.418,23086.0
2018-06-04 13:25:00,26.49,26.51,26.48,26.51,35576.0,17.418,17.4312,17.4115,17.4312,35576.0
2018-06-04 13:30:00,26.5,26.51,26.48,26.49,28323.0,17.4246,17.4312,17.4115,17.418,28323.0
2018-06-04 13:35:00,26.48,26.5,26.48,26.5,38059.0,17.4115,17.4246,17.4115,17.4246,38059.0
2018-06-04 13:40:00,26.49,26.51,26.49,26.49,36541.0,17.418,17.4312,17.418,17.418,36541.0
2018-06-04 13:45:00,26.5,26.5,26.49,26.5,23555.0,17.4246,17.4246,17.418,17.4246,23555.0
2018-06-04 13:50:00,26.49,26.51,26.49,26.51,59915.0,17.418,17.4312,17.418,17.4312,59915.0
2018-06-04 13:55:00,26.51,26.51,26.49,26.5,20922.0,17.4312,17.4312,17.418,17.4246,20922.0
2018-06-04 14:00:00,26.5,26.51,26.48,26.5,52114.0,17.4246,17.4312,17.4115,17.4246,52114.0
2018-06-04 14:05:00,26.5,26.51,26.49,26.5,64769.0,17.4246,17.4312,17.418,17.4246,64769.0
2018-06-04 14:10:00,26.5,26.5,26.49,26.5,30820.0,17.4246,17.4246,17.418,17.4246,30820.0
2018-06-04 14:15:00,26.5,26.53,26.49,26.5,122162.0,17.4246,17.4443,17.418,17.4246,122162.0
2018-06-04 14:20:00,26.51,26.51,26.5,26.51,14349.0,17.4312,17.4312,17.4246,17.4312,14349.0
2018-06-04 14:25:00,26.51,26.52,26.5,26.51,63998.0,17.4312,17.4378,17.4246,17.4312,63998.0
2018-06-04 14:30:00,26.51,26.51,26.49,26.49,41975.0,17.4312,17.4312,17.418,17.418,41975.0
2018-06-04 14:35:00,26.5,26.51,26.49,26.51,28624.0,17.4246,17.4312,17.418,17.4312,28624.0
2018-06-04 14:40:00,26.51,26.51,26.5,26.51,30482.0,17.4312,17.4312,17.4246,17.4312,30482.0
2018-06-04 14:45:00,26.5,26.51,26.5,26.51,16144.0,17.4246,17.4312,17.4246,17.4312,16144.0
2018-06-04 14:50:00,26.51,26.51,26.49,26.5,213942.0,17.4312,17.4312,17.418,17.4246,213942.0
2018-06-04 14:55:00,26.5,26.51,26.49,26.5,104832.0,17.4246,17.4312,17.418,17.4246,104832.0
2018-06-04 15:00:00,26.5,26.51,26.49,26.51,99401.0,17.4246,17.4312,17.418,17.4312,99401.0
2018-06-04 15:05:00,26.5,26.59,26.5,26.59,98624.0,17.4246,17.4838,17.4246,17.4838,98624.0
2018-06-04 15:10:00,26.59,26.59,26.56,26.57,42698.0,17.4838,17.4838,17.4641,17.4706,42698.0
2018-06-04 15:15:00,26.57,26.58,26.54,26.55,141750.0,17.4706,17.4772,17.4509,17.4575,141750.0
2018-06-04 15:20:00,26.55,26.56,26.54,26.55,77576.0,17.4575,17.4641,17.4509,17.4575,77576.0
2018-06-04 15:25:00,26.54,26.55,26.53,26.54,76574.0,17.4509,17.4575,17.4443,17.4509,76574.0
2018-06-04 15:30:00,26.55,26.55,26.53,26.55,60824.0,17.4575,17.4575,17.4443,17.4575,60824.0
2018-06-04 15:35:00,26.55,26.55,26.53,26.54,79895.0,17.4575,17.4575,17.4443,17.4509,79895.0
2018-06-04 15:40:00,26.54,26.56,26.53,26.55,148709.0,17.4509,17.4641,17.4443,17.4575,148709.0
2018-06-04 15:45:00,26.55,26.56,26.53,26.55,219953.0,17.4575,17.4641,17.4443,17.4575,219953.0
2018-06-04 15:50:00,26.55,26.55,26.53,26.55,167301.0,17.4575,17.4575,17.4443,17.4575,167301.0
2018-06-04 15:55:00,26.55,26.55,26.49,26.54,874498.0,17.4575,17.4575,17.418,17.4509,874498.0
2018-06-05 09:30:00,26.48,26.63,26.39,26.6,212868.0,17.4115,17.5101,17.3523,17.4904,212868.0
2018-06-05 09:35:00,26.6,26.72,26.58,26.59,97778.0,17.4904,17.5693,17.4772,17.4838,97778.0
2018-06-05 09:40:00,26.6,26.69,26.59,26.68,72995.0,17.4904,17.5495,17.4838,17.543,72995.0
2018-06-05 09:45:00,26.68,26.7,26.6,26.63,74820.0,17.543,17.5561,17.4904,17.5101,74820.0
2018-06-05 09:50:00,26.62,26.63,26.58,26.61,79755.0,17.5035,17.5101,17.4772,17.4969,79755.0
2018-06-05 09:55:00,26.61,26.61,26.53,26.53,65833.0,17.4969,17.4969,17.4443,17.4443,65833.0
2018-06-05 10:00:00,26.53,26.54,26.5,26.5,96475.0,17.4443,17.4509,17.4246,17.4246,96475.0
2018-06-05 10:05:00,26.51,26.57,26.5,26.56,96363.0,17.4312,17.4706,17.4246,17.4641,96363.0
2018-06-05 10:10:00,26.57,26.6,26.56,26.6,38336.0,17.4706,17.4904,17.4641,17.4904,38336.0
2018-06-05 10:15:00,26.6,26.61,26.57,26.58,57618.0,17.4904,17.4969,17.4706,17.4772,57618.0
2018-06-05 10:20:00,26.57,26.6,26.56,26.57,61029.0,17.4706,17.4904,17.4641,17.4706,61029.0
2018-06-05 10:25:00,26.57,26.6,26.57,26.59,72966.0,17.4706,17.4904,17.4706,17.4838,72966.0
2018-06-05 10:30:00,26.59,26.6,26.57,26.59,32471.0,17.4838,17.4904,17.4706,17.4838,32471.0
2018-06-05 10:35:00,26.6,26.63,26.59,26.6,65950.0,17.4904,17.5101,17.4838,17.4904,65950.0
2018-06-05 10:40:00,26.6,26.62,26.55,26.58,55076.0,17.4904,17.5035,17.4575,17.4772,55076.0
2018-06-05 10:45:00,26.58,26.59,26.55,26.59,54262.0,17.4772,17.4838,17.4575,17.4838,54262.0
2018-06-05 10:50:00,26.58,26.63,26.57,26.61,51200.0,17.4772,17.5101,17.4706,17.4969,51200.0
2018-06-05 10:55:00,26.62,26.68,26.61,26.68,28987.0,17.5035,17.543,17.4969,17.543,28987.0
2018-06-05 11:00:00,26.68,26.69,26.64,26.64,42081.0,17.543,17.5495,17.5167,17.5167,42081.0
2018-06-05 11:05:00,26.64,26.65,26.59,26.59,90613.0,17.5167,17.5232,17.4838,17.4838,90613.0
2018-06-05 11:10:00,26.59,26.63,26.58,26.58,117035.0,17.4838,17.5101,17.4772,17.4772,117035.0
2018-06-05 11:15:00,26.59,26.62,26.55,26.59,174757.0,17.4838,17.5035,17.4575,17.4838,174757.0
2018-06-05 11:20:00,26.59,26.65,26.58,26.6,303160.0,17.4838,17.5232,17.4772,17.4904,303160.0
2018-06-05 11:25:00,26.6,26.63,26.58,26.62,34354.0,17.4904,17.5101,17.4772,17.5035,34354.0
2018-06-05 11:30:00,26.63,26.67,26.6,26.67,90781.0,17.5101,17.5364,17.4904,17.5364,90781.0
2018-06-05 11:35:00,26.67,26.72,26.66,26.7,105788.0,17.5364,17.5693,17.5298,17.5561,105788.0
2018-06-05 11:40:00,26.69,26.71,26.67,26.67,50897.0,17.5495,17.5627,17.5364,17.5364,50897.0
2018-06-05 11:45:00,26.67,26.68,26.62,26.66,55090.0,17.5364,17.543,17.5035,17.5298,55090.0
2018-06-05 11:50:00,26.67,26.71,26.66,26.69,44869.0,17.5364,17.5627,17.5298,17.5495,44869.0
2018-06-05 11:55:00,26.69,26.7,26.66,26.69,57654.0,17.5495,17.5561,17.5298,17.5495,57654.0
2018-06-05 12:00:00,26.69,26.71,26.67,26.71,36139.0,17.5495,17.5627,17.5364,17.5627,36139.0
2018-06-05 12:05:00,26.71,26.74,26.7,26.74,16560.0,17.5627,17.5824,17.5561,17.5824,16560.0
2018-06-05 12:10:00,26.74,26.74,26.69,26.7,64080.0,17.5824,17.5824,17.5495,17.5561,64080.0
2018-06-05 12:15:00,26.7,26.72,26.68,26.7,42826.0,17.5561,17.5693,17.543,17.5561,42826.0
2018-06-05 12:20:00,26.7,26.71,26.64,26.64,49725.0,17.5561,17.5627,17.5167,17.5167,49725.0
2018-06-05 12:25:00,26.65,26.68,26.64,26.66,59310.0,17.5232,17.543,17.5167,17.5298,59310.0
2018-06-05 12:30:00,26.66,26.67,26.65,26.66,41563.0,17.5298,17.5364,17.5232,17.5298,41563.0
2018-06-05 12:35:00,26.66,26.67,26.65,26.67,28671.0,17.5298,17.5364,17.5232,17.5364,28671.0
2018-06-05 12:40:00,26.66,26.69,26.66,26.69,48613.0,17.5298,17.5495,17.5298,17.5495,48613.0
2018-06-05 12:45:00,26.68,26.69,26.68,26.68,40704.0,17.543,17.5495,17.543,17.543,40704.0
2018-06-05 12:50:00,26.69,26.7,26.68,26.69,105799.0,17.5495,17.5561,17.543,17.5495,105799.0
2018-06-05 12:55:00,26.69,26.7,26.66,26.67,81054.0,17.5495,17.5561,17.5298,17.5364,81054.0
2018-06-05 13:00:00,26.68,26.69,26.66,26.68,42403.0,17.543,17.5495,17.5298,17.543,42403.0
2018-06-05 13:05:00,26.68,26.68,26.66,26.68,59895.0,17.543,17.543,17.5298,17.543,59895.0
2018-06-05 13:10:00,26.68,26.68,26.67,26.68,48652.0,17.543,17.543,17.5364,17.543,48652.0
2018-06-05 13:15:00,26.68,26.68,26.66,26.68,71652.0,17.543,17.543,17.5298,17.543,71652.0
2018-06-05 13:20:00,26.67,26.72,26.67,26.71,122412.0,17.5364,17.5693,17.5364,17.5627,122412.0
2018-06-05 13:25:00,26.71,26.73,26.71,26.73,40004.0,17.5627,17.5758,17.5627,17.5758,40004.0
2018-06-05 13:30:00,26.73,26.73,26.7,26.71,32921.0,17.5758,17.5758,17.5561,17.5627,32921.0
2018-06-05 13:35:00,26.71,26.71,26.68,26.69,56186.0,17.5627,17.5627,17.543,17.5495,56186.0
2018-06-05 13:40:00,26.69,26.7,26.67,26.67,82328.0,17.5495,17.5561,17.5364,17.5364,82328.0
2018-06-05 13:45:00,26.68,26.68,26.63,26.64,110074.0,17.543,17.543,17.5101,17.5167,110074.0
2018-06-05 13:50:00,26.64,26.65,26.6,26.61,85804.0,17.5167,17.5232,17.4904,17.4969,85804.0
2018-06-05 13:55:00,26.61,26.62,26.6,26.61,46621.0,17.4969,17.5035,17.4904,17.4969,46621.0
2018-06-05 14:00:00,26.62,26.63,26.61,26.62,34059.0,17.5035,17.5101,17.4969,17.5035,34059.0
2018-06-05 14:05:00,26.62,26.62,26.59,26.6,58658.0,17.5035,17.5035,17.4838,17.4904,58658.0
2018-06-05 14:10:00,26.6,26.6,26.58,26.6,43585.0,17.4904,17.4904,17.4772,17.4904,43585.0
2018-06-05 14:15:00,26.6,26.6,26.58,26.6,64133.0,17.4904,17.4904,17.4772,17.4904,64133.0
2018-06-05 14:20:00,26.6,26.61,26.57,26.59,139697.0,17.4904,17.4969,17.4706,17.4838,139697.0
2018-06-05 14:25:00,26.59,26.6,26.58,26.6,56234.0,17.4838,17.4904,17.4772,17.4904,56234.0
2018-06-05 14:30:00,26.6,26.61,26.58,26.6,148128.0,17.4904,17.4969,17.4772,17.4904,148128.0
2018-06-05 14:35:00,26.6,26.64,26.6,26.61,60949.0,17.4904,17.5167,17.4904,17.4969,60949.0
2018-06-05 14:40:00,26.62,26.62,26.59,26.61,37821.0,17.5035,17.5035,17.4838,17.4969,37821.0
2018-06-05 14:45:00,26.61,26.63,26.6,26.62,63537.0,17.4969,17.5101,17.4904,17.5035,63537.0
2018-06-05 14:50:00,26.62,26.63,26.61,26.63,26585.0,17.5035,17.5101,17.4969,17.5101,26585.0
2018-06-05 14:55:00,26.62,26.64,26.61,26.64,88747.0,17.5035,17.5167,17.4969,17.5167,88747.0
2018-06-05 15:00:00,26.64,26.64,26.58,26.59,72946.0,17.5167,17.5167,17.4772,17.4838,72946.0
2018-06-05 15:05:00,26.58,26.59,26.56,26.57,49783.0,17.4772,17.4838,17.4641,17.4706,49783.0
2018-06-05 15:10:00,26.57,26.57,26.54,26.54,60057.0,17.4706,17.4706,17.4509,17.4509,60057.0
2018-06-05 15:15:00,26.54,26.6,26.53,26.58,117691.0,17.4509,17.4904,17.4443,17.4772,117691.0
2018-06-05 15:20:00,26.58,26.6,26.56,26.57,90852.0,17.4772,17.4904,17.4641,17.4706,90852.0
2018-06-05 15:25:00,26.57,26.59,26.56,26.58,109779.0,17.4706,17.4838,17.4641,17.4772,109779.0
2018-06-05 15:30:00,26.58,26.58,26.55,26.55,61045.0,17.4772,17.4772,17.4575,17.4575,61045.0
2018-06-05 15:35:00,26.55,26.56,26.51,26.52,131712.0,17.4575,17.4641,17.4312,17.4378,131712.0
2018-06-05 15:40:00,26.52,26.52,26.5,26.52,78875.0,17.4378,17.4378,17.4246,17.4378,78875.0
2018-06-05 15:45:00,26.52,26.54,26.51,26.52,115449.0,17.4378,17.4509,17.4312,17.4378,115449.0
2018-06-05 15:50:00,26.52,26.53,26.51,26.52,135032.0,17.4378,17.4443,17.4312,17.4378,135032.0
2018-06-05 15:55:00,26.52,26.53,26.48,26.51,556229.0,17.4378,17.4443,17.4115,17.4312,556229.0
2018-06-06 09:30:00,26.57,26.69,26.47,26.48,165736.0,17.4706,17.5495,17.4049,17.4115,165736.0
2018-06-06 09:35:00,26.48,26.51,26.45,26.48,144831.0,17.4115,17.4312,17.3917,17.4115,144831.0
2018-06-06 09:40:00,26.49,26.49,26.35,26.36,241519.0,17.418,17.418,17.326,17.3326,241519.0
2018-06-06 09:45:00,26.37,26.39,26.3,26.32,187669.0,17.3391,17.3523,17.2931,17.3063,187669.0
2018-06-06 09:50:00,26.33,26.37,26.3,26.36,174945.0,17.3128,17.3391,17.2931,17.3326,174945.0
2018-06-06 09:55:00,26.36,26.41,26.35,26.4,92451.0,17.3326,17.3654,17.326,17.3589,92451.0
2018-06-06 10:00:00,26.41,26.44,26.4,26.42,48663.0,17.3654,17.3852,17.3589,17.372,48663.0
2018-06-06 10:05:00,26.42,26.47,26.39,26.47,65048.0,17.372,17.4049,17.3523,17.4049,65048.0
2018-06-06 10:10:00,26.46,26.55,26.46,26.55,76927.0,17.3983,17.4575,17.3983,17.4575,76927.0
2018-06-06 10:15:00,26.55,26.56,26.51,26.51,44111.0,17.4575,17.4641,17.4312,17.4312,44111.0
2018-06-06 10:20:00,26.51,26.54,26.49,26.49,47924.0,17.4312,17.4509,17.418,17.418,47924.0
2018-06-06 10:25:00,26.49,26.51,26.48,26.51,59347.0,17.418,17.4312,17.4115,17.4312,59347.0
2018-06-06 10:30:00,26.49,26.5,26.39,26.4,111941.0,17.418,17.4246,17.3523,17.3589,111941.0
2018-06-06 10:35:00,26.4,26.49,26.39,26.47,50316.0,17.3589,17.418,17.3523,17.4049,50316.0
2018-06-06 10:40:00,26.47,26.49,26.43,26.46,68190.0,17.4049,17.418,17.3786,17.3983,68190.0
2018-06-06 10:45:00,26.46,26.47,26.42,26.42,37291.0,17.3983,17.4049,17.372,17.372,37291.0
2018-06-06 10:50:00,26.42,26.42,26.38,26.41,43724.0,17.372,17.372,17.3457,17.3654,43724.0
2018-06-06 10:55:00,26.41,26.42,26.4,26.42,20305.0,17.3654,17.372,17.3589,17.372,20305.0
2018-06-06 11:00:00,26.43,26.44,26.39,26.39,65231.0,17.3786,17.3852,17.3523,17.3523,65231.0
2018-06-06 11:05:00,26.39,26.41,26.36,26.37,111099.0,17.3523,17.3654,17.3326,17.3391,111099.0
2018-06-06 11:10:00,26.38,26.41,26.36,26.39,106388.0,17.3457,17.3654,17.3326,17.3523,106388.0
2018-06-06 11:15:00,26.39,26.4,26.36,26.38,35850.0,17.3523,17.3589,17.3326,17.3457,35850.0
2018-06-06 11:20:00,26.38,26.4,26.38,26.39,18773.0,17.3457,17.3589,17.3457,17.3523,18773.0
2018-06-06 11:25:00,26.39,26.41,26.38,26.4,78060.0,17.3523,17.3654,17.3457,17.3589,78060.0
2018-06-06 11:30:00,26.4,26.41,26.35,26.35,59652.0,17.3589,17.3654,17.326,17.326,59652.0
2018-06-06 11:35:00,26.35,26.36,26.31,26.32,164994.0,17.326,17.3326,17.2997,17.3063,164994.0
2018-06-06 11:40:00,26.32,26.34,26.3,26.32,102509.0,17.3063,17.3194,17.2931,17.3063,102509.0
2018-06-06 11:45:00,26.32,26.33,26.28,26.32,318290.0,17.3063,17.3128,17.28,17.3063,318290.0
2018-06-06 11:50:00,26.32,26.35,26.29,26.35,126428.0,17.3063,17.326,17.2865,17.326,126428.0
2018-06-06 11:55:00,26.34,26.36,26.33,26.34,38002.0,17.3194,17.3326,17.3128,17.3194,38002.0
2018-06-06 12:00:00,26.34,26.34,26.28,26.3,113708.0,17.3194,17.3194,17.28,17.2931,113708.0
2018-06-06 12:05:00,26.3,26.31,26.28,26.3,92712.0,17.2931,17.2997,17.28,17.2931,92712.0
2018-06-06 12:10:00,26.3,26.31,26.29,26.29,55046.0,17.2931,17.2997,17.2865,17.2865,55046.0
2018-06-06 12:15:00,26.29,26.29,26.27,26.28,35187.0,17.2865,17.2865,17.2734,17.28,35187.0
2018-06-06 12:20:00,26.28,26.28,26.26,26.28,84556.0,17.28,17.28,17.2668,17.28,84556.0
2018-06-06 12:25:00,26.28,26.3,26.26,26.29,132967.0,17.28,17.2931,17.2668,17.2865,132967.0
2018-06-06 12:30:00,26.3,26.3,26.26,26.26,39085.0,17.2931,17.2931,17.2668,17.2668,39085.0
2018-06-06 12:35:00,26.27,26.27,26.22,26.25,156241.0,17.2734,17.2734,17.2405,17.2602,156241.0
2018-06-06 12:40:00,26.25,26.26,26.24,26.24,29785.0,17.2602,17.2668,17.2537,17.2537,29785.0
2018-06-06 12:45:00,26.25,26.27,26.24,26.26,35675.0,17.2602,17.2734,17.2537,17.2668,35675.0
2018-06-06 12:50:00,26.26,26.27,26.25,26.26,14210.0,17.2668,17.2734,17.2602,17.2668,14210.0
2018-06-06 12:55:00,26.26,26.28,26.25,26.27,59261.0,17.2668,17.28,17.2602,17.2734,59261.0
2018-06-06 13:00:00,26.28,26.28,26.26,26.26,21878.0,17.28,17.28,17.2668,17.2668,21878.0
2018-06-06 13:05:00,26.27,26.28,26.26,26.28,19859.0,17.2734,17.28,17.2668,17.28,19859.0
2018-06-06 13:10:00,26.27,26.28,26.26,26.28,30837.0,17.2734,17.28,17.2668,17.28,30837.0
2018-06-06 13:15:00,26.28,26.29,26.27,26.27,31709.0,17.28,17.2865,17.2734,17.2734,31709.0
2018-06-06 13:20:00,26.27,26.28,26.25,26.26,190546.0,17.2734,17.28,17.2602,17.2668,190546.0
2018-06-06 13:25:00,26.26,26.27,26.26,26.26,120337.0,17.2668,17.2734,17.2668,17.2668,120337.0
2018-06-06 13:30:00,26.26,26.28,26.25,26.28,121342.0,17.2668,17.28,17.2602,17.28,121342.0
2018-06-06 13:35:00,26.29,26.3,26.28,26.29,59563.0,17.2865,17.2931,17.28,17.2865,59563.0
2018-06-06 13:40:00,26.29,26.32,26.29,26.3,57187.0,17.2865,17.3063,17.2865,17.2931,57187.0
2018-06-06 13:45:00,26.3,26.31,26.28,26.29,36863.0,17.2931,17.2997,17.28,17.2865,36863.0
2018-06-06 13:50:00,26.29,26.32,26.29,26.3,71316.0,17.2865,17.3063,17.2865,17.2931,71316.0
2018-06-06 13:55:00,26.3,26.3,26.28,26.3,37955.0,17.2931,17.2931,17.28,17.2931,37955.0
2018-06-06 14:00:00,26.29,26.3,26.28,26.29,37065.0,17.2865,17.2931,17.28,17.2865,37065.0
2018-06-06 14:05:00,26.29,26.29,26.27,26.28,122374.0,17.2865,17.2865,17.2734,17.28,122374.0
2018-06-06 14:10:00,26.27,26.28,26.26,26.27,48131.0,17.2734,17.28,17.2668,17.2734,48131.0
2018-06-06 14:15:00,26.26,26.27,26.25,26.26,33788.0,17.2668,17.2734,17.2602,17.2668,33788.0
2018-06-06 14:20:00,26.26,26.27,26.25,26.27,36040.0,17.2668,17.2734,17.2602,17.2734,36040.0
2018-06-06 14:25:00,26.27,26.28,26.26,26.27,36498.0,17.2734,17.28,17.2668,17.2734,36498.0
2018-06-06 14:30:00,26.27,26.29,26.26,26.26,64743.0,17.2734,17.2865,17.2668,17.2668,64743.0
2018-06-06 14:35:00,26.26,26.28,26.26,26.27,22866.0,17.2668,17.28,17.2668,17.2734,22866.0
2018-06-06 14:40:00,26.26,26.29,26.26,26.28,41258.0,17.2668,17.2865,17.2668,17.28,41258.0
2018-06-06 14:45:00,26.28,26.29,26.27,26.28,25988.0,17.28,17.2865,17.2734,17.28,25988.0
2018-06-06 14:50:00,26.29,26.29,26.27,26.28,42345.0,17.2865,17.2865,17.2734,17.28,42345.0
2018-06-06 14:55:00,26.27,26.28,26.25,26.26,61260.0,17.2734,17.28,17.2602,17.2668,61260.0
2018-06-06 15:00:00,26.26,26.26,26.23,26.26,84628.0,17.2668,17.2668,17.2471,17.2668,84628.0
2018-06-06 15:05:00,26.25,26.26,26.25,26.26,33349.0,17.2602,17.2668,17.2602,17.2668,33349.0
2018-06-06 15:10:00,26.26,26.27,26.25,26.26,163023.0,17.2668,17.2734,17.2602,17.2668,163023.0
2018-06-06 15:15:00,26.26,26.28,26.26,26.27,55125.0,17.2668,17.28,17.2668,17.2734,55125.0
2018-06-06 15:20:00,26.27,26.29,26.25,26.29,147407.0,17.2734,17.2865,17.2602,17.2865,147407.0
2018-06-06 15:25:00,26.29,26.32,26.28,26.31,303512.0,17.2865,17.3063,17.28,17.2997,303512.0
2018-06-06 15:30:00,26.31,26.32,26.29,26.3,51273.0,17.2997,17.3063,17.2865,17.2931,51273.0
2018-06-06 15:35:00,26.3,26.3,26.27,26.29,113809.0,17.2931,17.2931,17.2734,17.2865,113809.0
2018-06-06 15:40:00,26.29,26.29,26.24,26.26,135750.0,17.2865,17.2865,17.2537,17.2668,135750.0
2018-06-06 15:45:00,26.26,26.27,26.24,26.24,112953.0,17.2668,17.2734,17.2537,17.2537,112953.0
2018-06-06 15:50:00,26.24,26.25,26.21,26.21,249145.0,17.2537,17.2602,17.2339,17.2339,249145.0
2018-06-06 15:55:00,26.22,26.22,26.18,26.2,689288.0,17.2405,17.2405,17.2142,17.2274,689288.0
2018-06-07 09:30:00,25.93,26.15,25.93,26.04,137125.0,17.2693,17.4158,17.2693,17.3426,137125.0
2018-06-07 09:35:00,26.03,26.18,26.03,26.16,103214.0,17.3359,17.4358,17.3359,17.4225,103214.0
2018-06-07 09:40:00,26.16,26.21,26.11,26.2,46593.0,17.4225,17.4558,17.3892,17.4491,46593.0
2018-06-07 09:45:00,26.21,26.23,26.15,26.15,80079.0,17.4558,17.4691,17.4158,17.4158,80079.0
2018-06-07 09:50:00,26.15,26.17,26.13,26.15,60500.0,17.4158,17.4292,17.4025,17.4158,60500.0
2018-06-07 09:55:00,26.15,26.25,26.14,26.17,66033.0,17.4158,17.4824,17.4092,17.4292,66033.0
2018-06-07 10:00:00,26.18,26.22,26.16,26.16,67105.0,17.4358,17.4625,17.4225,17.4225,67105.0
2018-06-07 10:05:00,26.17,26.17,26.11,26.14,66448.0,17.4292,17.4292,17.3892,17.4092,66448.0
2018-06-07 10:10:00,26.15,26.15,26.13,26.14,32069.0,17.4158,17.4158,17.4025,17.4092,32069.0
2018-06-07 10:15:00,26.14,26.22,26.13,26.2,42056.0,17.4092,17.4625,17.4025,17.4491,42056.0
2018-06-07 10:20:00,26.2,26.2,26.17,26.18,63441.0,17.4491,17.4491,17.4292,17.4358,63441.0
2018-06-07 10:25:00,26.18,26.19,26.17,26.19,25036.0,17.4358,17.4425,17.4292,17.4425,25036.0
2018-06-07 10:30:00,26.19,26.19,26.17,26.19,51483.0,17.4425,17.4425,17.4292,17.4425,51483.0
2018-06-07 10:35:00,26.19,26.2,26.14,26.17,56492.0,17.4425,17.4491,17.4092,17.4292,56492.0
2018-06-07 10:40:00,26.17,26.18,26.16,26.18,30396.0,17.4292,17.4358,17.4225,17.4358,30396.0
2018-06-07 10:45:00,26.18,26.21,26.17,26.2,87169.0,17.4358,17.4558,17.4292,17.4491,87169.0
2018-06-07 10:50:00,26.2,26.23,26.19,26.2,78655.0,17.4491,17.4691,17.4425,17.4491,78655.0
2018-06-07 10:55:00,26.2,26.22,26.2,26.21,23692.0,17.4491,17.4625,17.4491,17.4558,23692.0
2018-06-07 11:00:00,26.21,26.22,26.18,26.18,33782.0,17.4558,17.4625,17.4358,17.4358,33782.0
2018-06-07 11:05:00,26.19,26.2,26.15,26.17,96144.0,17.4425,17.4491,17.4158,17.4292,96144.0
2018-06-07 11:10:00,26.17,26.22,26.16,26.21,44118.0,17.4292,17.4625,17.4225,17.4558,44118.0
2018-06-07 11:15:00,26.21,26.23,26.2,26.21,48579.0,17.4558,17.4691,17.4491,17.4558,48579.0
2018-06-07 11:20:00,26.21,26.23,26.21,26.21,30311.0,17.4558,17.4691,17.4558,17.4558,30311.0
2018-06-07 11:25:00,26.21,26.22,26.2,26.2,29069.0,17.4558,17.4625,17.4491,17.4491,29069.0
2018-06-07 11:30:00,26.21,26.23,26.2,26.23,17279.0,17.4558,17.4691,17.4491,17.4691,17279.0
2018-06-07 11:35:00,26.23,26.25,26.21,26.24,107497.0,17.4691,17.4824,17.4558,17.4758,107497.0
2018-06-07 11:40:00,26.24,26.25,26.2,26.24,48783.0,17.4758,17.4824,17.4491,17.4758,48783.0
2018-06-07 11:45:00,26.23,26.24,26.2,26.24,51168.0,17.4691,17.4758,17.4491,17.4758,51168.0
2018-06-07 11:50:00,26.23,26.24,26.22,26.24,20061.0,17.4691,17.4758,17.4625,17.4758,20061.0
2018-06-07 11:55:00,26.24,26.26,26.22,26.26,49452.0,17.4758,17.4891,17.4625,17.4891,49452.0
2018-06-07 12:00:00,26.26,26.28,26.25,26.28,15106.0,17.4891,17.5024,17.4824,17.5024,15106.0
2018-06-07 12:05:00,26.28,26.31,26.27,26.31,35492.0,17.5024,17.5224,17.4958,17.5224,35492.0
2018-06-07 12:10:00,26.31,26.32,26.28,26.28,70304.0,17.5224,17.5291,17.5024,17.5024,70304.0
2018-06-07 12:15:00,26.28,26.28,26.26,26.27,9286.0,17.5024,17.5024,17.4891,17.4958,9286.0
2018-06-07 12:20:00,26.26,26.28,26.26,26.28,29548.0,17.4891,17.5024,17.4891,17.5024,29548.0
2018-06-07 12:25:00,26.28,26.3,26.27,26.3,16671.0,17.5024,17.5157,17.4958,17.5157,16671.0
2018-06-07 12:30:00,26.3,26.31,26.28,26.29,37632.0,17.5157,17.5224,17.5024,17.5091,37632.0
2018-06-07 12:35:00,26.29,26.3,26.28,26.3,13424.0,17.5091,17.5157,17.5024,17.5157,13424.0
2018-06-07 12:40:00,26.3,26.3,26.28,26.29,32836.0,17.5157,17.5157,17.5024,17.5091,32836.0
2018-06-07 12:45:00,26.3,26.34,26.29,26.32,49291.0,17.5157,17.5424,17.5091,17.5291,49291.0
2018-06-07 12:50:00,26.32,26.35,26.31,26.34,54541.0,17.5291,17.549,17.5224,17.5424,54541.0
2018-06-07 12:55:00,26.34,26.37,26.33,26.37,37801.0,17.5424,17.5624,17.5357,17.5624,37801.0
2018-06-07 13:00:00,26.36,26.37,26.35,26.36,19760.0,17.5557,17.5624,17.549,17.5557,19760.0
2018-06-07 13:05:00,26.37,26.37,26.34,26.35,29752.0,17.5624,17.5624,17.5424,17.549,29752.0
2018-06-07 13:10:00,26.35,26.37,26.34,26.36,16171.0,17.549,17.5624,17.5424,17.5557,16171.0
2018-06-07 13:15:00,26.36,26.39,26.35,26.39,43052.0,17.5557,17.5757,17.549,17.5757,43052.0
2018-06-07 13:20:00,26.39,26.4,26.36,26.36,22980.0,17.5757,17.5823,17.5557,17.5557,22980.0
2018-06-07 13:25:00,26.37,26.38,26.35,26.36,22241.0,17.5624,17.569,17.549,17.5557,22241.0
2018-06-07 13:30:00,26.36,26.36,26.33,26.35,32419.0,17.5557,17.5557,17.5357,17.549,32419.0
2018-06-07 13:35:00,26.35,26.35,26.31,26.31,40886.0,17.549,17.549,17.5224,17.5224,40886.0
2018-06-07 13:40:00,26.31,26.32,26.29,26.31,25963.0,17.5224,17.5291,17.5091,17.5224,25963.0
2018-06-07 13:45:00,26.3,26.32,26.29,26.32,22507.0,17.5157,17.5291,17.5091,17.5291,22507.0
2018-06-07 13:50:00,26.32,26.32,26.28,26.29,24912.0,17.5291,17.5291,17.5024,17.5091,24912.0
2018-06-07 13:55:00,26.29,26.29,26.25,26.26,31026.0,17.5091,17.5091,17.4824,17.4891,31026.0
2018-06-07 14:00:00,26.26,26.28,26.24,26.28,27882.0,17.4891,17.5024,17.4758,17.5024,27882.0
2018-06-07 14:05:00,26.28,26.28,26.26,26.28,18362.0,17.5024,17.5024,17.4891,17.5024,18362.0
2018-06-07 14:10:00,26.28,26.3,26.26,26.3,45136.0,17.5024,17.5157,17.4891,17.5157,45136.0
2018-06-07 14:15:00,26.3,26.33,26.28,26.33,128086.0,17.5157,17.5357,17.5024,17.5357,128086.0
2018-06-07 14:20:00,26.33,26.39,26.31,26.36,278569.0,17.5357,17.5757,17.5224,17.5557,278569.0
2018-06-07 14:25:00,26.37,26.39,26.36,26.37,28921.0,17.5624,17.5757,17.5557,17.5624,28921.0
2018-06-07 14:30:00,26.37,26.37,26.35,26.36,31239.0,17.5624,17.5624,17.549,17.5557,31239.0
2018-06-07 14:35:00,26.36,26.38,26.35,26.37,37022.0,17.5557,17.569,17.549,17.5624,37022.0
2018-06-07 14:40:00,26.36,26.36,26.34,26.35,24572.0,17.5557,17.5557,17.5424,17.549,24572.0
2018-06-07 14:45:00,26.35,26.36,26.34,26.35,48308.0,17.549,17.5557,17.5424,17.549,48308.0
2018-06-07 14:50:00,26.35,26.38,26.34,26.38,27761.0,17.549,17.569,17.5424,17.569,27761.0
2018-06-07 14:55:00,26.37,26.38,26.35,26.37,36123.0,17.5624,17.569,17.549,17.5624,36123.0
2018-06-07 15:00:00,26.37,26.41,26.36,26.39,139756.0,17.5624,17.589,17.5557,17.5757,139756.0
2018-06-07 15:05:00,26.39,26.4,26.37,26.37,13800.0,17.5757,17.5823,17.5624,17.5624,13800.0
2018-06-07 15:10:00,26.37,26.41,26.37,26.41,34586.0,17.5624,17.589,17.5624,17.589,34586.0
2018-06-07 15:15:00,26.41,26.43,26.4,26.41,73761.0,17.589,17.6023,17.5823,17.589,73761.0
2018-06-07 15:20:00,26.41,26.42,26.4,26.42,30651.0,17.589,17.5957,17.5823,17.5957,30651.0
2018-06-07 15:25:00,26.43,26.45,26.4,26.42,65392.0,17.6023,17.6156,17.5823,17.5957,65392.0
2018-06-07 15:30:00,26.42,26.45,26.41,26.45,46479.0,17.5957,17.6156,17.589,17.6156,46479.0
2018-06-07 15:35:00,26.45,26.5,26.44,26.5,87283.0,17.6156,17.6489,17.609,17.6489,87283.0
2018-06-07 15:40:00,26.5,26.51,26.46,26.46,140613.0,17.6489,17.6556,17.6223,17.6223,140613.0
2018-06-07 15:45:00,26.46,26.47,26.43,26.45,98230.0,17.6223,17.629,17.6023,17.6156,98230.0
2018-06-07 15:50:00,26.45,26.46,26.42,26.46,176632.0,17.6156,17.6223,17.5957,17.6223,176632.0
2018-06-07 15:55:00,26.46,26.46,26.38,26.41,391688.0,17.6223,17.6223,17.569,17.589,391688.0
2018-06-08 09:30:00,26.47,26.49,26.36,26.38,73427.0,17.629,17.6423,17.5557,17.569,73427.0
2018-06-08 09:35:00,26.39,26.42,26.34,26.35,41025.0,17.5757,17.5957,17.5424,17.549,41025.0
2018-06-08 09:40:00,26.36,26.39,26.29,26.33,39755.0,17.5557,17.5757,17.5091,17.5357,39755.0
2018-06-08 09:45:00,26.32,26.32,26.19,26.2,27087.0,17.5291,17.5291,17.4425,17.4491,27087.0
2018-06-08 09:50:00,26.19,26.22,26.15,26.2,46930.0,17.4425,17.4625,17.4158,17.4491,46930.0
2018-06-08 09:55:00,26.2,26.26,26.18,26.26,32929.0,17.4491,17.4891,17.4358,17.4891,32929.0
2018-06-08 10:00:00,26.26,26.26,26.21,26.23,28356.0,17.4891,17.4891,17.4558,17.4691,28356.0
2018-06-08 10:05:00,26.23,26.25,26.22,26.25,13995.0,17.4691,17.4824,17.4625,17.4824,13995.0
2018-06-08 10:10:00,26.24,26.24,26.16,26.18,34828.0,17.4758,17.4758,17.4225,17.4358,34828.0
2018-06-08 10:15:00,26.19,26.19,26.14,26.14,21243.0,17.4425,17.4425,17.4092,17.4092,21243.0
2018-06-08 10:20:00,26.14,26.16,26.12,26.15,91839.0,17.4092,17.4225,17.3959,17.4158,91839.0
2018-06-08 10:25:00,26.15,26.19,26.15,26.16,41870.0,17.4158,17.4425,17.4158,17.4225,41870.0
2018-06-08 10:30:00,26.15,26.19,26.15,26.17,19512.0,17.4158,17.4425,17.4158,17.4292,19512.0
2018-06-08 10:35:00,26.17,26.17,26.1,26.11,24831.0,17.4292,17.4292,17.3825,17.3892,24831.0
2018-06-08 10:40:00,26.1,26.12,26.09,26.11,41669.0,17.3825,17.3959,17.3759,17.3892,41669.0
2018-06-08 10:45:00,26.1,26.11,26.07,26.07,84689.0,17.3825,17.3892,17.3626,17.3626,84689.0
2018-06-08 10:50:00,26.08,26.11,26.07,26.08,49641.0,17.3692,17.3892,17.3626,17.3692,49641.0
2018-06-08 10:55:00,26.09,26.09,26.04,26.05,79806.0,17.3759,17.3759,17.3426,17.3492,79806.0
2018-06-08 11:00:00,26.05,26.06,25.97,25.98,58965.0,17.3492,17.3559,17.296,17.3026,58965.0
2018-06-08 11:05:00,25.98,26.03,25.97,26.02,47640.0,17.3026,17.3359,17.296,17.3293,47640.0
2018-06-08 11:10:00,26.03,26.05,26.0,26.01,147700.0,17.3359,17.3492,17.3159,17.3226,147700.0
2018-06-08 11:15:00,26.02,26.02,25.96,25.97,44472.0,17.3293,17.3293,17.2893,17.296,44472.0
2018-06-08 11:20:00,25.96,26.02,25.95,26.02,75719.0,17.2893,17.3293,17.2826,17.3293,75719.0
2018-06-08 11:25:00,26.01,26.08,26.0,26.08,43629.0,17.3226,17.3692,17.3159,17.3692,43629.0
2018-06-08 11:30:00,26.08,26.08,26.04,26.07,31392.0,17.3692,17.3692,17.3426,17.3626,31392.0
2018-06-08 11:35:00,26.07,26.07,26.03,26.06,37127.0,17.3626,17.3626,17.3359,17.3559,37127.0
2018-06-08 11:40:00,26.05,26.11,26.05,26.11,31848.0,17.3492,17.3892,17.3492,17.3892,31848.0
2018-06-08 11:45:00,26.11,26.11,26.07,26.07,33114.0,17.3892,17.3892,17.3626,17.3626,33114.0
2018-06-08 11:50:00,26.07,26.08,26.02,26.04,50455.0,17.3626,17.3692,17.3293,17.3426,50455.0
2018-06-08 11:55:00,26.03,26.07,26.03,26.05,56501.0,17.3359,17.3626,17.3359,17.3492,56501.0
2018-06-08 12:00:00,26.06,26.08,26.04,26.05,25577.0,17.3559,17.3692,17.3426,17.3492,25577.0
2018-06-08 12:05:00,26.05,26.05,26.02,26.04,29529.0,17.3492,17.3492,17.3293,17.3426,29529.0
2018-06-08 12:10:00,26.03,26.04,26.01,26.03,30038.0,17.3359,17.3426,17.3226,17.3359,30038.0
2018-06-08 12:15:00,26.03,26.03,26.0,26.01,26290.0,17.3359,17.3359,17.3159,17.3226,26290.0
2018-06-08 12:20:00,26.02,26.02,25.98,25.98,74294.0,17.3293,17.3293,17.3026,17.3026,74294.0
2018-06-08 12:25:00,25.99,25.99,25.97,25.98,63465.0,17.3093,17.3093,17.296,17.3026,63465.0
2018-06-08 12:30:00,25.98,26.06,25.97,26.06,139683.0,17.3026,17.3559,17.296,17.3559,139683.0
2018-06-08 12:35:00,26.05,26.07,26.05,26.05,20931.0,17.3492,17.3626,17.3492,17.3492,20931.0
2018-06-08 12:40:00,26.06,26.08,26.06,26.08,16881.0,17.3559,17.3692,17.3559,17.3692,16881.0
2018-06-08 12:45:00,26.08,26.08,26.06,26.06,8998.0,17.3692,17.3692,17.3559,17.3559,8998.0
2018-06-08 12:50:00,26.07,26.08,26.04,26.05,34610.0,17.3626,17.3692,17.3426,17.3492,34610.0
2018-06-08 12:55:00,26.05,26.05,26.04,26.05,6651.0,17.3492,17.3492,17.3426,17.3492,6651.0
2018-06-08 13:00:00,26.05,26.05,26.02,26.02,14302.0,17.3492,17.3492,17.3293,17.3293,14302.0
2018-06-08 13:05:00,26.02,26.03,26.02,26.03,14866.0,17.3293,17.3359,17.3293,17.3359,14866.0
2018-06-08 13:10:00,26.02,26.04,26.0,26.04,49512.0,17.3293,17.3426,17.3159,17.3426,49512.0
2018-06-08 13:15:00,26.04,26.05,26.03,26.03,7828.0,17.3426,17.3492,17.3359,17.3359,7828.0
2018-06-08 13:20:00,26.04,26.06,26.03,26.05,15723.0,17.3426,17.3559,17.3359,17.3492,15723.0
2018-06-08 13:25:00,26.05,26.09,26.04,26.08,39312.0,17.3492,17.3759,17.3426,17.3692,39312.0
2018-06-08 13:30:00,26.09,26.11,26.07,26.11,19103.0,17.3759,17.3892,17.3626,17.3892,19103.0
2018-06-08 13:35:00,26.11,26.11,26.07,26.07,18116.0,17.3892,17.3892,17.3626,17.3626,18116.0
2018-06-08 13:40:00,26.08,26.08,26.06,26.07,13257.0,17.3692,17.3692,17.3559,17.3626,13257.0
2018-06-08 13:45:00,26.06,26.09,26.06,26.09,22141.0,17.3559,17.3759,17.3559,17.3759,22141.0
2018-06-08 13:50:00,26.09,26.09,26.04,26.06,38471.0,17.3759,17.3759,17.3426,17.3559,38471.0
2018-06-08 13:55:00,26.05,26.08,26.04,26.05,42138.0,17.3492,17.3692,17.3426,17.3492,42138.0
2018-06-08 14:00:00,26.06,26.07,26.05,26.07,16945.0,17.3559,17.3626,17.3492,17.3626,16945.0
2018-06-08 14:05:00,26.07,26.08,26.06,26.08,12614.0,17.3626,17.3692,17.3559,17.3692,12614.0
2018-06-08 14:10:00,26.07,26.11,26.07,26.11,19877.0,17.3626,17.3892,17.3626,17.3892,19877.0
2018-06-08 14:15:00,26.11,26.11,26.08,26.09,60851.0,17.3892,17.3892,17.3692,17.3759,60851.0
2018-06-08 14:20:00,26.08,26.09,26.07,26.08,36152.0,17.3692,17.3759,17.3626,17.3692,36152.0
2018-06-08 14:25:00,26.08,26.09,26.05,26.07,65964.0,17.3692,17.3759,17.3492,17.3626,65964.0
2018-06-08 14:30:00,26.06,26.08,26.05,26.05,39252.0,17.3559,17.3692,17.3492,17.3492,39252.0
2018-06-08 14:35:00,26.05,26.07,26.05,26.07,35999.0,17.3492,17.3626,17.3492,17.3626,35999.0
2018-06-08 14:40:00,26.07,26.08,26.04,26.06,69598.0,17.3626,17.3692,17.3426,17.3559,69598.0
2018-06-08 14:45:00,26.05,26.06,26.05,26.06,17665.0,17.3492,17.3559,17.3492,17.3559,17665.0
2018-06-08 14:50:00,26.06,26.08,26.06,26.07,28821.0,17.3559,17.3692,17.3559,17.3626,28821.0
2018-06-08 14:55:00,26.08,26.08,26.05,26.07,56436.0,17.3692,17.3692,17.3492,17.3626,56436.0
2018-06-08 15:00:00,26.07,26.07,26.06,26.07,15248.0,17.3626,17.3626,17.3559,17.3626,15248.0
2018-06-08 15:05:00,26.06,26.07,26.06,26.06,11441.0,17.3559,17.3626,17.3559,17.3559,11441.0
2018-06-08 15:10:00,26.06,26.09,26.06,26.08,43223.0,17.3559,17.3759,17.3559,17.3692,43223.0
2018-06-08 15:15:00,26.08,26.08,26.06,26.07,24677.0,17.3692,17.3692,17.3559,17.3626,24677.0
2018-06-08 15:20:00,26.06,26.08,26.04,26.05,61224.0,17.3559,17.3692,17.3426,17.3492,61224.0
2018-06-08 15:25:00,26.05,26.06,26.05,26.05,25864.0,17.3492,17.3559,17.3492,17.3492,25864.0
2018-06-08 15:30:00,26.05,26.08,26.05,26.07,57477.0,17.3492,17.3692,17.3492,17.3626,57477.0
2018-06-08 15:35:00,26.07,26.08,26.05,26.05,55982.0,17.3626,17.3692,17.3492,17.3492,55982.0
2018-06-08 15:40:00,26.05,26.1,26.05,26.1,98443.0,17.3492,17.3825,17.3492,17.3825,98443.0
2018-06-08 15:45:00,26.09,26.11,26.08,26.08,88319.0,17.3759,17.3892,17.3692,17.3692,88319.0
2018-06-08 15:50:00,26.08,26.11,26.08,26.09,111356.0,17.3692,17.3892,17.3692,17.3759,111356.0
2018-06-08 15:55:00,26.09,26.14,26.09,26.12,331613.0,17.3759,17.4092,17.3759,17.3959,331613.0
2018-06-11 09:30:00,26.15,26.15,26.02,26.06,106530.0,17.4158,17.4158,17.3293,17.3559,106530.0
2018-06-11 09:35:00,26.06,26.09,26.05,26.05,108637.0,17.3559,17.3759,17.3492,17.3492,108637.0
2018-06-11 09:40:00,26.05,26.16,26.05,26.15,69336.0,17.3492,17.4225,17.3492,17.4158,69336.0
2018-06-11 09:45:00,26.15,26.21,26.15,26.21,55395.0,17.4158,17.4558,17.4158,17.4558,55395.0
2018-06-11 09:50:00,26.21,26.22,26.18,26.2,65638.0,17.4558,17.4625,17.4358,17.4491,65638.0
2018-06-11 09:55:00,26.2,26.23,26.19,26.22,111868.0,17.4491,17.4691,17.4425,17.4625,111868.0
2018-06-11 10:00:00,26.21,26.29,26.21,26.28,79864.0,17.4558,17.5091,17.4558,17.5024,79864.0
2018-06-11 10:05:00,26.28,26.29,26.26,26.29,67815.0,17.5024,17.5091,17.4891,17.5091,67815.0
2018-06-11 10:10:00,26.28,26.31,26.28,26.3,103603.0,17.5024,17.5224,17.5024,17.5157,103603.0
2018-06-11 10:15:00,26.3,26.35,26.29,26.32,97997.0,17.5157,17.549,17.5091,17.5291,97997.0
2018-06-11 10:20:00,26.32,26.36,26.31,26.35,34812.0,17.5291,17.5557,17.5224,17.549,34812.0
2018-06-11 10:25:00,26.35,26.36,26.33,26.35,57057.0,17.549,17.5557,17.5357,17.549,57057.0
2018-06-11 10:30:00,26.36,26.36,26.28,26.29,198736.0,17.5557,17.5557,17.5024,17.5091,198736.0
2018-06-11 10:35:00,26.28,26.29,26.23,26.24,34768.0,17.5024,17.5091,17.4691,17.4758,34768.0
2018-06-11 10:40:00,26.24,26.27,26.23,26.25,41857.0,17.4758,17.4958,17.4691,17.4824,41857.0
2018-06-11 10:45:00,26.26,26.29,26.25,26.29,33494.0,17.4891,17.5091,17.4824,17.5091,33494.0
2018-06-11 10:50:00,26.28,26.29,26.27,26.28,21605.0,17.5024,17.5091,17.4958,17.5024,21605.0
2018-06-11 10:55:00,26.28,26.32,26.27,26.3,47908.0,17.5024,17.5291,17.4958,17.5157,47908.0
2018-06-11 11:00:00,26.3,26.32,26.28,26.31,29584.0,17.5157,17.5291,17.5024,17.5224,29584.0
2018-06-11 11:05:00,26.32,26.34,26.3,26.3,35634.0,17.5291,17.5424,17.5157,17.5157,35634.0
2018-06-11 11:10:00,26.31,26.39,26.3,26.38,42792.0,17.5224,17.5757,17.5157,17.569,42792.0
2018-06-11 11:15:00,26.37,26.42,26.35,26.41,118921.0,17.5624,17.5957,17.549,17.589,118921.0
2018-06-11 11:20:00,26.4,26.47,26.39,26.46,63704.0,17.5823,17.629,17.5757,17.6223,63704.0
2018-06-11 11:25:00,26.46,26.47,26.44,26.46,42493.0,17.6223,17.629,17.609,17.6223,42493.0
2018-06-11 11:30:00,26.46,26.51,26.46,26.51,71156.0,17.6223,17.6556,17.6223,17.6556,71156.0
2018-06-11 11:35:00,26.51,26.57,26.51,26.57,33518.0,17.6556,17.6956,17.6556,17.6956,33518.0
2018-06-11 11:40:00,26.57,26.67,26.56,26.61,127593.0,17.6956,17.7622,17.6889,17.7222,127593.0
2018-06-11 11:45:00,26.6,26.61,26.59,26.59,23052.0,17.7155,17.7222,17.7089,17.7089,23052.0
2018-06-11 11:50:00,26.6,26.61,26.54,26.55,45896.0,17.7155,17.7222,17.6756,17.6822,45896.0
2018-06-11 11:55:00,26.54,26.57,26.54,26.57,26942.0,17.6756,17.6956,17.6756,17.6956,26942.0
2018-06-11 12:00:00,26.57,26.57,26.56,26.57,5568.0,17.6956,17.6956,17.6889,17.6956,5568.0
2018-06-11 12:05:00,26.57,26.57,26.56,26.57,9308.0,17.6956,17.6956,17.6889,17.6956,9308.0
2018-06-11 12:10:00,26.56,26.59,26.56,26.57,44216.0,17.6889,17.7089,17.6889,17.6956,44216.0
2018-06-11 12:15:00,26.57,26.58,26.56,26.58,11422.0,17.6956,17.7022,17.6889,17.7022,11422.0
2018-06-11 12:20:00,26.58,26.58,26.57,26.58,11165.0,17.7022,17.7022,17.6956,17.7022,11165.0
2018-06-11 12:25:00,26.57,26.58,26.56,26.58,32872.0,17.6956,17.7022,17.6889,17.7022,32872.0
2018-06-11 12:30:00,26.58,26.6,26.57,26.58,42703.0,17.7022,17.7155,17.6956,17.7022,42703.0
2018-06-11 12:35:00,26.58,26.59,26.57,26.58,32777.0,17.7022,17.7089,17.6956,17.7022,32777.0
2018-06-11 12:40:00,26.58,26.6,26.57,26.6,14485.0,17.7022,17.7155,17.6956,17.7155,14485.0
2018-06-11 12:45:00,26.59,26.6,26.57,26.6,40842.0,17.7089,17.7155,17.6956,17.7155,40842.0
2018-06-11 12:50:00,26.6,26.62,26.59,26.62,32465.0,17.7155,17.7289,17.7089,17.7289,32465.0
2018-06-11 12:55:00,26.61,26.61,26.6,26.6,22569.0,17.7222,17.7222,17.7155,17.7155,22569.0
2018-06-11 13:00:00,26.6,26.61,26.59,26.6,24734.0,17.7155,17.7222,17.7089,17.7155,24734.0
2018-06-11 13:05:00,26.6,26.61,26.59,26.6,33402.0,17.7155,17.7222,17.7089,17.7155,33402.0
2018-06-11 13:10:00,26.6,26.62,26.59,26.61,54441.0,17.7155,17.7289,17.7089,17.7222,54441.0
2018-06-11 13:15:00,26.62,26.62,26.61,26.62,11601.0,17.7289,17.7289,17.7222,17.7289,11601.0
2018-06-11 13:20:00,26.61,26.64,26.61,26.64,19554.0,17.7222,17.7422,17.7222,17.7422,19554.0
2018-06-11 13:25:00,26.64,26.65,26.63,26.64,22100.0,17.7422,17.7488,17.7355,17.7422,22100.0
2018-06-11 13:30:00,26.64,26.64,26.63,26.64,14200.0,17.7422,17.7422,17.7355,17.7422,14200.0
2018-06-11 13:35:00,26.63,26.65,26.63,26.64,15925.0,17.7355,17.7488,17.7355,17.7422,15925.0
2018-06-11 13:40:00,26.64,26.65,26.6,26.62,51071.0,17.7422,17.7488,17.7155,17.7289,51071.0
2018-06-11 13:45:00,26.62,26.64,26.61,26.63,45134.0,17.7289,17.7422,17.7222,17.7355,45134.0
2018-06-11 13:50:00,26.63,26.64,26.62,26.63,27933.0,17.7355,17.7422,17.7289,17.7355,27933.0
2018-06-11 13:55:00,26.64,26.65,26.63,26.64,39605.0,17.7422,17.7488,17.7355,17.7422,39605.0
2018-06-11 14:00:00,26.64,26.65,26.62,26.63,51042.0,17.7422,17.7488,17.7289,17.7355,51042.0
2018-06-11 14:05:00,26.63,26.65,26.62,26.64,43160.0,17.7355,17.7488,17.7289,17.7422,43160.0
2018-06-11 14:10:00,26.64,26.65,26.64,26.64,16028.0,17.7422,17.7488,17.7422,17.7422,16028.0
2018-06-11 14:15:00,26.64,26.67,26.64,26.67,45130.0,17.7422,17.7622,17.7422,17.7622,45130.0
2018-06-11 14:20:00,26.66,26.7,26.66,26.69,43388.0,17.7555,17.7821,17.7555,17.7755,43388.0
2018-06-11 14:25:00,26.69,26.71,26.69,26.71,14911.0,17.7755,17.7888,17.7755,17.7888,14911.0
2018-06-11 14:30:00,26.71,26.73,26.7,26.71,73422.0,17.7888,17.8021,17.7821,17.7888,73422.0
2018-06-11 14:35:00,26.71,26.72,26.71,26.71,17016.0,17.7888,17.7955,17.7888,17.7888,17016.0
2018-06-11 14:40:00,26.71,26.73,26.71,26.73,46644.0,17.7888,17.8021,17.7888,17.8021,46644.0
2018-06-11 14:45:00,26.72,26.73,26.72,26.72,18433.0,17.7955,17.8021,17.7955,17.7955,18433.0
2018-06-11 14:50:00,26.73,26.73,26.72,26.72,18272.0,17.8021,17.8021,17.7955,17.7955,18272.0
2018-06-11 14:55:00,26.72,26.76,26.72,26.76,86998.0,17.7955,17.8221,17.7955,17.8221,86998.0
2018-06-11 15:00:00,26.76,26.76,26.73,26.75,73587.0,17.8221,17.8221,17.8021,17.8154,73587.0
2018-06-11 15:05:00,26.74,26.77,26.74,26.77,34677.0,17.8088,17.8288,17.8088,17.8288,34677.0
2018-06-11 15:10:00,26.77,26.78,26.76,26.77,36848.0,17.8288,17.8354,17.8221,17.8288,36848.0
2018-06-11 15:15:00,26.77,26.77,26.75,26.76,52039.0,17.8288,17.8288,17.8154,17.8221,52039.0
2018-06-11 15:20:00,26.75,26.76,26.74,26.76,77193.0,17.8154,17.8221,17.8088,17.8221,77193.0
2018-06-11 15:25:00,26.76,26.77,26.75,26.77,59791.0,17.8221,17.8288,17.8154,17.8288,59791.0
2018-06-11 15:30:00,26.77,26.8,26.76,26.79,107403.0,17.8288,17.8487,17.8221,17.8421,107403.0
2018-06-11 15:35:00,26.79,26.79,26.76,26.78,106216.0,17.8421,17.8421,17.8221,17.8354,106216.0
2018-06-11 15:40:00,26.78,26.8,26.78,26.78,94032.0,17.8354,17.8487,17.8354,17.8354,94032.0
2018-06-11 15:45:00,26.79,26.81,26.78,26.79,156083.0,17.8421,17.8554,17.8354,17.8421,156083.0
2018-06-11 15:50:00,26.79,26.79,26.75,26.75,165246.0,17.8421,17.8421,17.8154,17.8154,165246.0
2018-06-11 15:55:00,26.75,26.77,26.74,26.74,337176.0,17.8154,17.8288,17.8088,17.8088,337176.0
2018-06-12 09:30:00,26.77,26.81,26.66,26.81,84501.0,17.8288,17.8554,17.7555,17.8554,84501.0
2018-06-12 09:35:00,26.8,26.8,26.71,26.72,54640.0,17.8487,17.8487,17.7888,17.7955,54640.0
2018-06-12 09:40:00,26.72,26.84,26.72,26.83,96247.0,17.7955,17.8754,17.7955,17.8687,96247.0
2018-06-12 09:45:00,26.84,26.84,26.73,26.73,56688.0,17.8754,17.8754,17.8021,17.8021,56688.0
2018-06-12 09:50:00,26.73,26.78,26.69,26.77,68719.0,17.8021,17.8354,17.7755,17.8288,68719.0
2018-06-12 09:55:00,26.77,26.82,26.76,26.82,51217.0,17.8288,17.8621,17.8221,17.8621,51217.0
2018-06-12 10:00:00,26.82,26.92,26.82,26.92,65886.0,17.8621,17.9287,17.8621,17.9287,65886.0
2018-06-12 10:05:00,26.91,26.92,26.84,26.85,61542.0,17.922,17.9287,17.8754,17.882,61542.0
2018-06-12 10:10:00,26.84,26.85,26.8,26.85,99774.0,17.8754,17.882,17.8487,17.882,99774.0
2018-06-12 10:15:00,26.85,26.86,26.81,26.81,40092.0,17.882,17.8887,17.8554,17.8554,40092.0
2018-06-12 10:20:00,26.81,26.81,26.77,26.79,112423.0,17.8554,17.8554,17.8288,17.8421,112423.0
2018-06-12 10:25:00,26.79,26.85,26.77,26.84,91980.0,17.8421,17.882,17.8288,17.8754,91980.0
2018-06-12 10:30:00,26.84,26.93,26.83,26.92,57147.0,17.8754,17.9353,17.8687,17.9287,57147.0
2018-06-12 10:35:00,26.92,26.93,26.86,26.87,70593.0,17.9287,17.9353,17.8887,17.8954,70593.0
2018-06-12 10:40:00,26.87,26.93,26.86,26.89,63769.0,17.8954,17.9353,17.8887,17.9087,63769.0
2018-06-12 10:45:00,26.89,26.9,26.85,26.86,60307.0,17.9087,17.9153,17.882,17.8887,60307.0
2018-06-12 10:50:00,26.87,26.88,26.81,26.82,50982.0,17.8954,17.902,17.8554,17.8621,50982.0
2018-06-12 10:55:00,26.82,26.88,26.82,26.88,50403.0,17.8621,17.902,17.8621,17.902,50403.0
2018-06-12 11:00:00,26.88,26.88,26.83,26.84,41306.0,17.902,17.902,17.8687,17.8754,41306.0
2018-06-12 11:05:00,26.84,26.86,26.81,26.81,27240.0,17.8754,17.8887,17.8554,17.8554,27240.0
2018-06-12 11:10:00,26.81,26.82,26.79,26.82,65609.0,17.8554,17.8621,17.8421,17.8621,65609.0
2018-06-12 11:15:00,26.83,26.83,26.79,26.81,35366.0,17.8687,17.8687,17.8421,17.8554,35366.0
2018-06-12 11:20:00,26.8,26.85,26.8,26.85,75198.0,17.8487,17.882,17.8487,17.882,75198.0
2018-06-12 11:25:00,26.85,26.85,26.82,26.84,26866.0,17.882,17.882,17.8621,17.8754,26866.0
2018-06-12 11:30:00,26.84,26.84,26.8,26.8,46078.0,17.8754,17.8754,17.8487,17.8487,46078.0
2018-06-12 11:35:00,26.8,26.81,26.77,26.81,96838.0,17.8487,17.8554,17.8288,17.8554,96838.0
2018-06-12 11:40:00,26.8,26.85,26.78,26.84,40525.0,17.8487,17.882,17.8354,17.8754,40525.0
2018-06-12 11:45:00,26.85,26.88,26.84,26.84,28807.0,17.882,17.902,17.8754,17.8754,28807.0
2018-06-12 11:50:00,26.84,26.85,26.81,26.82,22067.0,17.8754,17.882,17.8554,17.8621,22067.0
2018-06-12 11:55:00,26.82,26.84,26.79,26.84,40808.0,17.8621,17.8754,17.8421,17.8754,40808.0
2018-06-12 12:00:00,26.83,26.84,26.81,26.81,29614.0,17.8687,17.8754,17.8554,17.8554,29614.0
2018-06-12 12:05:00,26.81,26.84,26.81,26.83,29279.0,17.8554,17.8754,17.8554,17.8687,29279.0
2018-06-12 12:10:00,26.83,26.83,26.81,26.83,17000.0,17.8687,17.8687,17.8554,17.8687,17000.0
2018-06-12 12:15:00,26.82,26.85,26.82,26.83,24504.0,17.8621,17.882,17.8621,17.8687,24504.0
2018-06-12 12:20:00,26.83,26.85,26.81,26.83,29970.0,17.8687,17.882,17.8554,17.8687,29970.0
2018-06-12 12:25:00,26.82,26.82,26.79,26.79,21394.0,17.8621,17.8621,17.8421,17.8421,21394.0
2018-06-12 12:30:00,26.8,26.82,26.79,26.82,21536.0,17.8487,17.8621,17.8421,17.8621,21536.0
2018-06-12 12:35:00,26.82,26.83,26.8,26.82,29591.0,17.8621,17.8687,17.8487,17.8621,29591.0
2018-06-12 12:40:00,26.82,26.83,26.81,26.81,15535.0,17.8621,17.8687,17.8554,17.8554,15535.0
2018-06-12 12:45:00,26.81,26.82,26.79,26.8,22450.0,17.8554,17.8621,17.8421,17.8487,22450.0
2018-06-12 12:50:00,26.8,26.81,26.77,26.77,23597.0,17.8487,17.8554,17.8288,17.8288,23597.0
2018-06-12 12:55:00,26.77,26.81,26.77,26.78,38091.0,17.8288,17.8554,17.8288,17.8354,38091.0
2018-06-12 13:00:00,26.78,26.8,26.77,26.79,21239.0,17.8354,17.8487,17.8288,17.8421,21239.0
2018-06-12 13:05:00,26.79,26.79,26.75,26.78,59826.0,17.8421,17.8421,17.8154,17.8354,59826.0
2018-06-12 13:10:00,26.78,26.8,26.77,26.78,38985.0,17.8354,17.8487,17.8288,17.8354,38985.0
2018-06-12 13:15:00,26.77,26.8,26.77,26.79,30273.0,17.8288,17.8487,17.8288,17.8421,30273.0
2018-06-12 13:20:00,26.78,26.79,26.76,26.78,63579.0,17.8354,17.8421,17.8221,17.8354,63579.0
2018-06-12 13:25:00,26.77,26.78,26.77,26.77,21352.0,17.8288,17.8354,17.8288,17.8288,21352.0
2018-06-12 13:30:00,26.77,26.78,26.7,26.7,119239.0,17.8288,17.8354,17.7821,17.7821,119239.0
2018-06-12 13:35:00,26.71,26.75,26.7,26.71,46450.0,17.7888,17.8154,17.7821,17.7888,46450.0
2018-06-12 13:40:00,26.71,26.73,26.7,26.73,49639.0,17.7888,17.8021,17.7821,17.8021,49639.0
2018-06-12 13:45:00,26.73,26.79,26.72,26.76,89863.0,17.8021,17.8421,17.7955,17.8221,89863.0
2018-06-12 13:50:00,26.76,26.79,26.75,26.79,37076.0,17.8221,17.8421,17.8154,17.8421,37076.0
2018-06-12 13:55:00,26.79,26.81,26.78,26.81,50966.0,17.8421,17.8554,17.8354,17.8554,50966.0
2018-06-12 14:00:00,26.8,26.81,26.79,26.8,45503.0,17.8487,17.8554,17.8421,17.8487,45503.0
2018-06-12 14:05:00,26.79,26.82,26.79,26.8,116004.0,17.8421,17.8621,17.8421,17.8487,116004.0
2018-06-12 14:10:00,26.79,26.79,26.76,26.78,51492.0,17.8421,17.8421,17.8221,17.8354,51492.0
2018-06-12 14:15:00,26.77,26.78,26.74,26.74,99065.0,17.8288,17.8354,17.8088,17.8088,99065.0
2018-06-12 14:20:00,26.74,26.75,26.71,26.73,46289.0,17.8088,17.8154,17.7888,17.8021,46289.0
2018-06-12 14:25:00,26.74,26.78,26.72,26.77,71386.0,17.8088,17.8354,17.7955,17.8288,71386.0
2018-06-12 14:30:00,26.77,26.77,26.71,26.75,56579.0,17.8288,17.8288,17.7888,17.8154,56579.0
2018-06-12 14:35:00,26.75,26.78,26.74,26.78,64194.0,17.8154,17.8354,17.8088,17.8354,64194.0
2018-06-12 14:40:00,26.78,26.78,26.74,26.75,42961.0,17.8354,17.8354,17.8088,17.8154,42961.0
2018-06-12 14:45:00,26.75,26.76,26.73,26.75,51655.0,17.8154,17.8221,17.8021,17.8154,51655.0
2018-06-12 14:50:00,26.75,26.75,26.71,26.74,50735.0,17.8154,17.8154,17.7888,17.8088,50735.0
2018-06-12 14:55:00,26.74,26.76,26.72,26.76,55492.0,17.8088,17.8221,17.7955,17.8221,55492.0
2018-06-12 15:00:00,26.75,26.76,26.73,26.76,94448.0,17.8154,17.8221,17.8021,17.8221,94448.0
2018-06-12 15:05:00,26.76,26.79,26.75,26.76,44088.0,17.8221,17.8421,17.8154,17.8221,44088.0
2018-06-12 15:10:00,26.76,26.76,26.73,26.74,63771.0,17.8221,17.8221,17.8021,17.8088,63771.0
2018-06-12 15:15:00,26.73,26.78,26.73,26.77,89910.0,17.8021,17.8354,17.8021,17.8288,89910.0
2018-06-12 15:20:00,26.77,26.78,26.76,26.77,34987.0,17.8288,17.8354,17.8221,17.8288,34987.0
2018-06-12 15:25:00,26.77,26.79,26.76,26.79,38531.0,17.8288,17.8421,17.8221,17.8421,38531.0
2018-06-12 15:30:00,26.79,26.79,26.78,26.79,33916.0,17.8421,17.8421,17.8354,17.8421,33916.0
2018-06-12 15:35:00,26.78,26.8,26.78,26.79,89682.0,17.8354,17.8487,17.8354,17.8421,89682.0
2018-06-12 15:40:00,26.79,26.79,26.72,26.73,66890.0,17.8421,17.8421,17.7955,17.8021,66890.0
2018-06-12 15:45:00,26.73,26.76,26.72,26.75,128254.0,17.8021,17.8221,17.7955,17.8154,128254.0
2018-06-12 15:50:00,26.75,26.77,26.73,26.74,121221.0,17.8154,17.8288,17.8021,17.8088,121221.0
2018-06-12 15:55:00,26.73,26.76,26.72,26.74,546317.0,17.8021,17.8221,17.7955,17.8088,546317.0
2018-06-13 09:30:00,26.63,26.7,26.56,26.63,88896.0,17.7355,17.7821,17.6889,17.7355,88896.0
2018-06-13 09:35:00,26.63,26.69,26.6,26.69,44542.0,17.7355,17.7755,17.7155,17.7755,44542.0
2018-06-13 09:40:00,26.69,26.73,26.67,26.69,49090.0,17.7755,17.8021,17.7622,17.7755,49090.0
2018-06-13 09:45:00,26.7,26.72,26.69,26.69,34786.0,17.7821,17.7955,17.7755,17.7755,34786.0
2018-06-13 09:50:00,26.69,26.69,26.63,26.64,38351.0,17.7755,17.7755,17.7355,17.7422,38351.0
2018-06-13 09:55:00,26.64,26.68,26.64,26.67,118292.0,17.7422,17.7688,17.7422,17.7622,118292.0
2018-06-13 10:00:00,26.67,26.69,26.65,26.66,106713.0,17.7622,17.7755,17.7488,17.7555,106713.0
2018-06-13 10:05:00,26.67,26.68,26.63,26.63,182719.0,17.7622,17.7688,17.7355,17.7355,182719.0
2018-06-13 10:10:00,26.64,26.64,26.61,26.63,113176.0,17.7422,17.7422,17.7222,17.7355,113176.0
2018-06-13 10:15:00,26.62,26.66,26.61,26.64,66982.0,17.7289,17.7555,17.7222,17.7422,66982.0
2018-06-13 10:20:00,26.63,26.63,26.59,26.61,90496.0,17.7355,17.7355,17.7089,17.7222,90496.0
2018-06-13 10:25:00,26.6,26.63,26.58,26.63,80347.0,17.7155,17.7355,17.7022,17.7355,80347.0
2018-06-13 10:30:00,26.64,26.72,26.63,26.65,95887.0,17.7422,17.7955,17.7355,17.7488,95887.0
2018-06-13 10:35:00,26.65,26.68,26.63,26.67,67221.0,17.7488,17.7688,17.7355,17.7622,67221.0
2018-06-13 10:40:00,26.67,26.71,26.67,26.69,63142.0,17.7622,17.7888,17.7622,17.7755,63142.0
2018-06-13 10:45:00,26.7,26.71,26.68,26.7,45167.0,17.7821,17.7888,17.7688,17.7821,45167.0
2018-06-13 10:50:00,26.7,26.73,26.69,26.73,39814.0,17.7821,17.8021,17.7755,17.8021,39814.0
2018-06-13 10:55:00,26.73,26.73,26.69,26.73,57736.0,17.8021,17.8021,17.7755,17.8021,57736.0
2018-06-13 11:00:00,26.73,26.75,26.72,26.73,48781.0,17.8021,17.8154,17.7955,17.8021,48781.0
2018-06-13 11:05:00,26.73,26.73,26.69,26.71,39282.0,17.8021,17.8021,17.7755,17.7888,39282.0
2018-06-13 11:10:00,26.71,26.78,26.7,26.77,247335.0,17.7888,17.8354,17.7821,17.8288,247335.0
2018-06-13 11:15:00,26.78,26.79,26.75,26.76,67761.0,17.8354,17.8421,17.8154,17.8221,67761.0
2018-06-13 11:20:00,26.75,26.75,26.7,26.72,45546.0,17.8154,17.8154,17.7821,17.7955,45546.0
2018-06-13 11:25:00,26.72,26.76,26.69,26.7,68158.0,17.7955,17.8221,17.7755,17.7821,68158.0
2018-06-13 11:30:00,26.7,26.72,26.68,26.69,57022.0,17.7821,17.7955,17.7688,17.7755,57022.0
2018-06-13 11:35:00,26.69,26.69,26.61,26.64,61520.0,17.7755,17.7755,17.7222,17.7422,61520.0
2018-06-13 11:40:00,26.64,26.65,26.61,26.64,38628.0,17.7422,17.7488,17.7222,17.7422,38628.0
2018-06-13 11:45:00,26.64,26.66,26.63,26.66,38164.0,17.7422,17.7555,17.7355,17.7555,38164.0
2018-06-13 11:50:00,26.66,26.68,26.62,26.63,27376.0,17.7555,17.7688,17.7289,17.7355,27376.0
2018-06-13 11:55:00,26.62,26.63,26.62,26.62,11162.0,17.7289,17.7355,17.7289,17.7289,11162.0
2018-06-13 12:00:00,26.62,26.62,26.54,26.55,72769.0,17.7289,17.7289,17.6756,17.6822,72769.0
2018-06-13 12:05:00,26.55,26.61,26.54,26.6,87871.0,17.6822,17.7222,17.6756,17.7155,87871.0
2018-06-13 12:10:00,26.6,26.61,26.59,26.59,22058.0,17.7155,17.7222,17.7089,17.7089,22058.0
2018-06-13 12:15:00,26.6,26.63,26.58,26.63,57286.0,17.7155,17.7355,17.7022,17.7355,57286.0
2018-06-13 12:20:00,26.62,26.65,26.61,26.65,91391.0,17.7289,17.7488,17.7222,17.7488,91391.0
2018-06-13 12:25:00,26.65,26.65,26.61,26.61,14920.0,17.7488,17.7488,17.7222,17.7222,14920.0
2018-06-13 12:30:00,26.62,26.64,26.61,26.61,35662.0,17.7289,17.7422,17.7222,17.7222,35662.0
2018-06-13 12:35:00,26.62,26.62,26.59,26.6,147129.0,17.7289,17.7289,17.7089,17.7155,147129.0
2018-06-13 12:40:00,26.6,26.61,26.58,26.59,64905.0,17.7155,17.7222,17.7022,17.7089,64905.0
2018-06-13 12:45:00,26.59,26.61,26.58,26.58,51181.0,17.7089,17.7222,17.7022,17.7022,51181.0
2018-06-13 12:50:00,26.58,26.61,26.57,26.6,72658.0,17.7022,17.7222,17.6956,17.7155,72658.0
2018-06-13 12:55:00,26.6,26.61,26.58,26.58,19446.0,17.7155,17.7222,17.7022,17.7022,19446.0
2018-06-13 13:00:00,26.59,26.61,26.58,26.61,24293.0,17.7089,17.7222,17.7022,17.7222,24293.0
2018-06-13 13:05:00,26.61,26.64,26.6,26.63,23896.0,17.7222,17.7422,17.7155,17.7355,23896.0
2018-06-13 13:10:00,26.63,26.65,26.62,26.65,35908.0,17.7355,17.7488,17.7289,17.7488,35908.0
2018-06-13 13:15:00,26.65,26.66,26.63,26.65,33985.0,17.7488,17.7555,17.7355,17.7488,33985.0
2018-06-13 13:20:00,26.66,26.66,26.63,26.64,526849.0,17.7555,17.7555,17.7355,17.7422,526849.0
2018-06-13 13:25:00,26.64,26.65,26.6,26.63,56969.0,17.7422,17.7488,17.7155,17.7355,56969.0
2018-06-13 13:30:00,26.62,26.65,26.61,26.62,154534.0,17.7289,17.7488,17.7222,17.7289,154534.0
2018-06-13 13:35:00,26.62,26.63,26.61,26.61,30451.0,17.7289,17.7355,17.7222,17.7222,30451.0
2018-06-13 13:40:00,26.61,26.63,26.61,26.63,49972.0,17.7222,17.7355,17.7222,17.7355,49972.0
2018-06-13 13:45:00,26.63,26.67,26.61,26.67,92342.0,17.7355,17.7622,17.7222,17.7622,92342.0
2018-06-13 13:50:00,26.67,26.71,26.66,26.71,39608.0,17.7622,17.7888,17.7555,17.7888,39608.0
2018-06-13 13:55:00,26.7,26.77,26.62,26.69,52851.0,17.7821,17.8288,17.7289,17.7755,52851.0
2018-06-13 14:00:00,26.67,26.67,26.59,26.6,56802.0,17.7622,17.7622,17.7089,17.7155,56802.0
2018-06-13 14:05:00,26.6,26.61,26.57,26.59,45462.0,17.7155,17.7222,17.6956,17.7089,45462.0
2018-06-13 14:10:00,26.59,26.63,26.58,26.63,45911.0,17.7089,17.7355,17.7022,17.7355,45911.0
2018-06-13 14:15:00,26.63,26.64,26.6,26.61,57013.0,17.7355,17.7422,17.7155,17.7222,57013.0
2018-06-13 14:20:00,26.61,26.62,26.6,26.61,39707.0,17.7222,17.7289,17.7155,17.7222,39707.0
2018-06-13 14:25:00,26.61,26.64,26.61,26.64,60774.0,17.7222,17.7422,17.7222,17.7422,60774.0
2018-06-13 14:30:00,26.64,26.64,26.6,26.61,57008.0,17.7422,17.7422,17.7155,17.7222,57008.0
2018-06-13 14:35:00,26.6,26.64,26.6,26.64,72879.0,17.7155,17.7422,17.7155,17.7422,72879.0
2018-06-13 14:40:00,26.64,26.66,26.64,26.66,69612.0,17.7422,17.7555,17.7422,17.7555,69612.0
2018-06-13 14:45:00,26.66,26.66,26.64,26.66,82313.0,17.7555,17.7555,17.7422,17.7555,82313.0
2018-06-13 14:50:00,26.66,26.67,26.65,26.66,40624.0,17.7555,17.7622,17.7488,17.7555,40624.0
2018-06-13 14:55:00,26.66,26.68,26.65,26.68,47226.0,17.7555,17.7688,17.7488,17.7688,47226.0
2018-06-13 15:00:00,26.68,26.72,26.67,26.72,55233.0,17.7688,17.7955,17.7622,17.7955,55233.0
2018-06-13 15:05:00,26.72,26.75,26.71,26.72,56331.0,17.7955,17.8154,17.7888,17.7955,56331.0
2018-06-13 15:10:00,26.71,26.73,26.71,26.73,38351.0,17.7888,17.8021,17.7888,17.8021,38351.0
2018-06-13 15:15:00,26.73,26.73,26.66,26.67,101460.0,17.8021,17.8021,17.7555,17.7622,101460.0
2018-06-13 15:20:00,26.68,26.72,26.67,26.7,67706.0,17.7688,17.7955,17.7622,17.7821,67706.0
2018-06-13 15:25:00,26.7,26.7,26.67,26.67,41767.0,17.7821,17.7821,17.7622,17.7622,41767.0
2018-06-13 15:30:00,26.68,26.71,26.67,26.71,77290.0,17.7688,17.7888,17.7622,17.7888,77290.0
2018-06-13 15:35:00,26.71,26.71,26.69,26.71,68698.0,17.7888,17.7888,17.7755,17.7888,68698.0
2018-06-13 15:40:00,26.71,26.71,26.65,26.66,89782.0,17.7888,17.7888,17.7488,17.7555,89782.0
2018-06-13 15:45:00,26.66,26.68,26.64,26.67,198124.0,17.7555,17.7688,17.7422,17.7622,198124.0
2018-06-13 15:50:00,26.67,26.69,26.65,26.66,408795.0,17.7622,17.7755,17.7488,17.7555,408795.0
2018-06-13 15:55:00,26.66,26.66,26.6,26.61,510981.0,17.7555,17.7555,17.7155,17.7222,510981.0
2018-06-14 09:30:00,26.75,26.83,26.67,26.76,101556.0,17.8154,17.8687,17.7622,17.8221,101556.0
2018-06-14 09:35:00,26.75,26.82,26.7,26.79,70794.0,17.8154,17.8621,17.7821,17.8421,70794.0
2018-06-14 09:40:00,26.8,26.89,26.78,26.88,65944.0,17.8487,17.9087,17.8354,17.902,65944.0
2018-06-14 09:45:00,26.88,26.96,26.87,26.96,92487.0,17.902,17.9553,17.8954,17.9553,92487.0
2018-06-14 09:50:00,26.96,27.06,26.93,27.05,139841.0,17.9553,18.0219,17.9353,18.0152,139841.0
2018-06-14 09:55:00,27.05,27.09,27.01,27.05,92333.0,18.0152,18.0419,17.9886,18.0152,92333.0
2018-06-14 10:00:00,27.06,27.16,27.06,27.12,159911.0,18.0219,18.0885,18.0219,18.0619,159911.0
2018-06-14 10:05:00,27.11,27.15,27.1,27.11,42336.0,18.0552,18.0818,18.0485,18.0552,42336.0
2018-06-14 10:10:00,27.12,27.12,27.08,27.11,71111.0,18.0619,18.0619,18.0352,18.0552,71111.0
2018-06-14 10:15:00,27.12,27.2,27.11,27.2,84155.0,18.0619,18.1151,18.0552,18.1151,84155.0
2018-06-14 10:20:00,27.2,27.21,27.13,27.2,80161.0,18.1151,18.1218,18.0685,18.1151,80161.0
2018-06-14 10:25:00,27.21,27.22,27.16,27.18,60035.0,18.1218,18.1285,18.0885,18.1018,60035.0
2018-06-14 10:30:00,27.18,27.18,27.11,27.12,68640.0,18.1018,18.1018,18.0552,18.0619,68640.0
2018-06-14 10:35:00,27.12,27.17,27.11,27.16,85993.0,18.0619,18.0952,18.0552,18.0885,85993.0
2018-06-14 10:40:00,27.15,27.15,27.09,27.13,71296.0,18.0818,18.0818,18.0419,18.0685,71296.0
2018-06-14 10:45:00,27.13,27.13,27.08,27.12,41455.0,18.0685,18.0685,18.0352,18.0619,41455.0
2018-06-14 10:50:00,27.12,27.15,27.1,27.13,47739.0,18.0619,18.0818,18.0485,18.0685,47739.0
2018-06-14 10:55:00,27.12,27.18,27.11,27.17,59211.0,18.0619,18.1018,18.0552,18.0952,59211.0
2018-06-14 11:00:00,27.16,27.18,27.1,27.1,107436.0,18.0885,18.1018,18.0485,18.0485,107436.0
2018-06-14 11:05:00,27.11,27.12,27.09,27.1,45692.0,18.0552,18.0619,18.0419,18.0485,45692.0
2018-06-14 11:10:00,27.1,27.11,27.08,27.1,39629.0,18.0485,18.0552,18.0352,18.0485,39629.0
2018-06-14 11:15:00,27.1,27.18,27.08,27.15,193497.0,18.0485,18.1018,18.0352,18.0818,193497.0
2018-06-14 11:20:00,27.16,27.24,27.14,27.21,194848.0,18.0885,18.1418,18.0752,18.1218,194848.0
2018-06-14 11:25:00,27.22,27.22,27.17,27.2,88021.0,18.1285,18.1285,18.0952,18.1151,88021.0
2018-06-14 11:30:00,27.2,27.2,27.11,27.13,154426.0,18.1151,18.1151,18.0552,18.0685,154426.0
2018-06-14 11:35:00,27.12,27.17,27.08,27.16,81295.0,18.0619,18.0952,18.0352,18.0885,81295.0
2018-06-14 11:40:00,27.16,27.24,27.15,27.22,168023.0,18.0885,18.1418,18.0818,18.1285,168023.0
2018-06-14 11:45:00,27.22,27.23,27.19,27.23,325845.0,18.1285,18.1351,18.1085,18.1351,325845.0
2018-06-14 11:50:00,27.22,27.27,27.22,27.27,74394.0,18.1285,18.1618,18.1285,18.1618,74394.0
2018-06-14 11:55:00,27.27,27.32,27.26,27.29,134314.0,18.1618,18.1951,18.1551,18.1751,134314.0
2018-06-14 12:00:00,27.29,27.32,27.28,27.3,122989.0,18.1751,18.1951,18.1684,18.1817,122989.0
2018-06-14 12:05:00,27.3,27.32,27.29,27.31,73936.0,18.1817,18.1951,18.1751,18.1884,73936.0
2018-06-14 12:10:00,27.31,27.32,27.3,27.32,28178.0,18.1884,18.1951,18.1817,18.1951,28178.0
2018-06-14 12:15:00,27.32,27.34,27.29,27.34,79148.0,18.1951,18.2084,18.1751,18.2084,79148.0
2018-06-14 12:20:00,27.34,27.36,27.33,27.34,140122.0,18.2084,18.2217,18.2017,18.2084,140122.0
2018-06-14 12:25:00,27.35,27.37,27.34,27.35,61749.0,18.215,18.2284,18.2084,18.215,61749.0
2018-06-14 12:30:00,27.36,27.37,27.35,27.36,47405.0,18.2217,18.2284,18.215,18.2217,47405.0
2018-06-14 12:35:00,27.36,27.38,27.35,27.36,57661.0,18.2217,18.235,18.215,18.2217,57661.0
2018-06-14 12:40:00,27.36,27.41,27.35,27.39,325579.0,18.2217,18.255,18.215,18.2417,325579.0
2018-06-14 12:45:00,27.39,27.4,27.33,27.36,55669.0,18.2417,18.2483,18.2017,18.2217,55669.0
2018-06-14 12:50:00,27.35,27.36,27.31,27.34,32119.0,18.215,18.2217,18.1884,18.2084,32119.0
2018-06-14 12:55:00,27.34,27.35,27.32,27.33,33370.0,18.2084,18.215,18.1951,18.2017,33370.0
2018-06-14 13:00:00,27.34,27.34,27.29,27.3,78145.0,18.2084,18.2084,18.1751,18.1817,78145.0
2018-06-14 13:05:00,27.3,27.33,27.29,27.3,67359.0,18.1817,18.2017,18.1751,18.1817,67359.0
2018-06-14 13:10:00,27.29,27.3,27.27,27.27,68960.0,18.1751,18.1817,18.1618,18.1618,68960.0
2018-06-14 13:15:00,27.27,27.29,27.25,27.26,133365.0,18.1618,18.1751,18.1484,18.1551,133365.0
2018-06-14 13:20:00,27.26,27.27,27.22,27.23,77246.0,18.1551,18.1618,18.1285,18.1351,77246.0
2018-06-14 13:25:00,27.23,27.23,27.18,27.2,60484.0,18.1351,18.1351,18.1018,18.1151,60484.0
2018-06-14 13:30:00,27.2,27.22,27.19,27.21,92902.0,18.1151,18.1285,18.1085,18.1218,92902.0
2018-06-14 13:35:00,27.21,27.21,27.17,27.21,44611.0,18.1218,18.1218,18.0952,18.1218,44611.0
2018-06-14 13:40:00,27.2,27.21,27.2,27.21,9284.0,18.1151,18.1218,18.1151,18.1218,9284.0
2018-06-14 13:45:00,27.21,27.21,27.2,27.21,12048.0,18.1218,18.1218,18.1151,18.1218,12048.0
2018-06-14 13:50:00,27.2,27.21,27.17,27.19,139707.0,18.1151,18.1218,18.0952,18.1085,139707.0
2018-06-14 13:55:00,27.2,27.22,27.19,27.2,88217.0,18.1151,18.1285,18.1085,18.1151,88217.0
2018-06-14 14:00:00,27.2,27.24,27.2,27.24,82957.0,18.1151,18.1418,18.1151,18.1418,82957.0
2018-06-14 14:05:00,27.24,27.27,27.23,27.27,68794.0,18.1418,18.1618,18.1351,18.1618,68794.0
2018-06-14 14:10:00,27.26,27.27,27.25,27.27,51529.0,18.1551,18.1618,18.1484,18.1618,51529.0
2018-06-14 14:15:00,27.27,27.3,27.25,27.3,48876.0,18.1618,18.1817,18.1484,18.1817,48876.0
2018-06-14 14:20:00,27.29,27.33,27.28,27.32,137055.0,18.1751,18.2017,18.1684,18.1951,137055.0
2018-06-14 14:25:00,27.33,27.34,27.3,27.32,75301.0,18.2017,18.2084,18.1817,18.1951,75301.0
2018-06-14 14:30:00,27.31,27.34,27.3,27.33,88570.0,18.1884,18.2084,18.1817,18.2017,88570.0
2018-06-14 14:35:00,27.33,27.33,27.31,27.33,46419.0,18.2017,18.2017,18.1884,18.2017,46419.0
2018-06-14 14:40:00,27.32,27.35,27.31,27.33,75677.0,18.1951,18.215,18.1884,18.2017,75677.0
2018-06-14 14:45:00,27.35,27.35,27.32,27.33,87716.0,18.215,18.215,18.1951,18.2017,87716.0
2018-06-14 14:50:00,27.33,27.33,27.28,27.29,90287.0,18.2017,18.2017,18.1684,18.1751,90287.0
2018-06-14 14:55:00,27.29,27.29,27.25,27.27,51439.0,18.1751,18.1751,18.1484,18.1618,51439.0
2018-06-14 15:00:00,27.28,27.28,27.25,27.26,53255.0,18.1684,18.1684,18.1484,18.1551,53255.0
2018-06-14 15:05:00,27.27,27.29,27.26,27.27,50156.0,18.1618,18.1751,18.1551,18.1618,50156.0
2018-06-14 15:10:00,27.28,27.29,27.27,27.29,45937.0,18.1684,18.1751,18.1618,18.1751,45937.0
2018-06-14 15:15:00,27.29,27.29,27.24,27.25,71906.0,18.1751,18.1751,18.1418,18.1484,71906.0
2018-06-14 15:20:00,27.24,27.25,27.22,27.23,49669.0,18.1418,18.1484,18.1285,18.1351,49669.0
2018-06-14 15:25:00,27.24,27.26,27.22,27.26,57696.0,18.1418,18.1551,18.1285,18.1551,57696.0
2018-06-14 15:30:00,27.26,27.27,27.25,27.27,50796.0,18.1551,18.1618,18.1484,18.1618,50796.0
2018-06-14 15:35:00,27.27,27.27,27.23,27.26,78151.0,18.1618,18.1618,18.1351,18.1551,78151.0
2018-06-14 15:40:00,27.26,27.26,27.24,27.26,79544.0,18.1551,18.1551,18.1418,18.1551,79544.0
2018-06-14 15:45:00,27.26,27.26,27.24,27.26,103357.0,18.1551,18.1551,18.1418,18.1551,103357.0
2018-06-14 15:50:00,27.26,27.26,27.21,27.23,211601.0,18.1551,18.1551,18.1218,18.1351,211601.0
2018-06-14 15:55:00,27.23,27.23,27.2,27.22,481385.0,18.1351,18.1351,18.1151,18.1285,481385.0
2018-06-15 09:30:00,27.14,27.26,27.0,27.22,1243328.0,18.0752,18.1551,17.9819,18.1285,1243328.0
2018-06-15 09:35:00,27.22,27.25,27.12,27.21,89282.0,18.1285,18.1484,18.0619,18.1218,89282.0
2018-06-15 09:40:00,27.22,27.26,27.17,27.26,81441.0,18.1285,18.1551,18.0952,18.1551,81441.0
2018-06-15 09:45:00,27.27,27.35,27.24,27.25,116396.0,18.1618,18.215,18.1418,18.1484,116396.0
2018-06-15 09:50:00,27.25,27.26,27.12,27.17,114856.0,18.1484,18.1551,18.0619,18.0952,114856.0
2018-06-15 09:55:00,27.18,27.2,27.15,27.18,119781.0,18.1018,18.1151,18.0818,18.1018,119781.0
2018-06-15 10:00:00,27.18,27.2,27.12,27.16,171906.0,18.1018,18.1151,18.0619,18.0885,171906.0
2018-06-15 10:05:00,27.16,27.2,27.15,27.16,119370.0,18.0885,18.1151,18.0818,18.0885,119370.0
2018-06-15 10:10:00,27.17,27.22,27.16,27.21,82138.0,18.0952,18.1285,18.0885,18.1218,82138.0
2018-06-15 10:15:00,27.21,27.23,27.17,27.21,91175.0,18.1218,18.1351,18.0952,18.1218,91175.0
2018-06-15 10:20:00,27.2,27.21,27.13,27.14,73475.0,18.1151,18.1218,18.0685,18.0752,73475.0
2018-06-15 10:25:00,27.14,27.15,27.09,27.09,43835.0,18.0752,18.0818,18.0419,18.0419,43835.0
2018-06-15 10:30:00,27.09,27.09,27.03,27.03,37879.0,18.0419,18.0419,18.0019,18.0019,37879.0
2018-06-15 10:35:00,27.03,27.04,26.97,27.0,72864.0,18.0019,18.0086,17.962,17.9819,72864.0
2018-06-15 10:40:00,27.01,27.03,26.97,27.02,114947.0,17.9886,18.0019,17.962,17.9953,114947.0
2018-06-15 10:45:00,27.02,27.03,26.96,26.99,65452.0,17.9953,18.0019,17.9553,17.9753,65452.0
2018-06-15 10:50:00,26.99,27.01,26.96,26.97,61735.0,17.9753,17.9886,17.9553,17.962,61735.0
2018-06-15 10:55:00,26.98,27.03,26.97,26.98,60072.0,17.9686,18.0019,17.962,17.9686,60072.0
2018-06-15 11:00:00,26.98,27.01,26.97,26.98,40522.0,17.9686,17.9886,17.962,17.9686,40522.0
2018-06-15 11:05:00,26.98,26.99,26.95,26.96,46765.0,17.9686,17.9753,17.9486,17.9553,46765.0
2018-06-15 11:10:00,26.96,26.99,26.94,26.98,39787.0,17.9553,17.9753,17.942,17.9686,39787.0
2018-06-15 11:15:00,26.98,27.02,26.94,26.94,44326.0,17.9686,17.9953,17.942,17.942,44326.0
2018-06-15 11:20:00,26.95,26.97,26.93,26.97,32110.0,17.9486,17.962,17.9353,17.962,32110.0
2018-06-15 11:25:00,26.96,26.97,26.94,26.94,47884.0,17.9553,17.962,17.942,17.942,47884.0
2018-06-15 11:30:00,26.94,26.97,26.92,26.93,39250.0,17.942,17.962,17.9287,17.9353,39250.0
2018-06-15 11:35:00,26.93,26.94,26.9,26.9,30733.0,17.9353,17.942,17.9153,17.9153,30733.0
2018-06-15 11:40:00,26.9,26.91,26.87,26.87,25741.0,17.9153,17.922,17.8954,17.8954,25741.0
2018-06-15 11:45:00,26.88,26.89,26.86,26.88,35993.0,17.902,17.9087,17.8887,17.902,35993.0
2018-06-15 11:50:00,26.87,26.91,26.85,26.91,33197.0,17.8954,17.922,17.882,17.922,33197.0
2018-06-15 11:55:00,26.91,26.91,26.87,26.87,42975.0,17.922,17.922,17.8954,17.8954,42975.0
2018-06-15 12:00:00,26.88,26.88,26.84,26.85,32506.0,17.902,17.902,17.8754,17.882,32506.0
2018-06-15 12:05:00,26.85,26.85,26.82,26.85,32999.0,17.882,17.882,17.8621,17.882,32999.0
2018-06-15 12:10:00,26.85,26.88,26.84,26.88,34040.0,17.882,17.902,17.8754,17.902,34040.0
2018-06-15 12:15:00,26.88,26.88,26.85,26.86,52605.0,17.902,17.902,17.882,17.8887,52605.0
2018-06-15 12:20:00,26.86,26.89,26.85,26.88,34956.0,17.8887,17.9087,17.882,17.902,34956.0
2018-06-15 12:25:00,26.88,26.89,26.83,26.85,50476.0,17.902,17.9087,17.8687,17.882,50476.0
2018-06-15 12:30:00,26.85,26.85,26.83,26.83,26192.0,17.882,17.882,17.8687,17.8687,26192.0
2018-06-15 12:35:00,26.84,26.87,26.83,26.84,53787.0,17.8754,17.8954,17.8687,17.8754,53787.0
2018-06-15 12:40:00,26.84,26.84,26.81,26.84,23736.0,17.8754,17.8754,17.8554,17.8754,23736.0
2018-06-15 12:45:00,26.83,26.85,26.82,26.85,46039.0,17.8687,17.882,17.8621,17.882,46039.0
2018-06-15 12:50:00,26.85,26.86,26.82,26.82,78382.0,17.882,17.8887,17.8621,17.8621,78382.0
2018-06-15 12:55:00,26.82,26.84,26.81,26.83,40907.0,17.8621,17.8754,17.8554,17.8687,40907.0
2018-06-15 13:00:00,26.83,26.85,26.81,26.85,30312.0,17.8687,17.882,17.8554,17.882,30312.0
2018-06-15 13:05:00,26.85,26.85,26.83,26.85,39786.0,17.882,17.882,17.8687,17.882,39786.0
2018-06-15 13:10:00,26.85,26.86,26.82,26.82,45541.0,17.882,17.8887,17.8621,17.8621,45541.0
2018-06-15 13:15:00,26.83,26.83,26.81,26.83,29985.0,17.8687,17.8687,17.8554,17.8687,29985.0
2018-06-15 13:20:00,26.83,26.83,26.8,26.83,56058.0,17.8687,17.8687,17.8487,17.8687,56058.0
2018-06-15 13:25:00,26.82,26.84,26.8,26.82,53820.0,17.8621,17.8754,17.8487,17.8621,53820.0
2018-06-15 13:30:00,26.82,26.83,26.81,26.82,21491.0,17.8621,17.8687,17.8554,17.8621,21491.0
2018-06-15 13:35:00,26.82,26.83,26.79,26.8,47375.0,17.8621,17.8687,17.8421,17.8487,47375.0
2018-06-15 13:40:00,26.8,26.8,26.78,26.79,18166.0,17.8487,17.8487,17.8354,17.8421,18166.0
2018-06-15 13:45:00,26.79,26.81,26.78,26.81,51045.0,17.8421,17.8554,17.8354,17.8554,51045.0
2018-06-15 13:50:00,26.81,26.81,26.8,26.8,14565.0,17.8554,17.8554,17.8487,17.8487,14565.0
2018-06-15 13:55:00,26.8,26.86,26.8,26.83,64672.0,17.8487,17.8887,17.8487,17.8687,64672.0
2018-06-15 14:00:00,26.83,26.85,26.82,26.83,38245.0,17.8687,17.882,17.8621,17.8687,38245.0
2018-06-15 14:05:00,26.83,26.85,26.82,26.85,32124.0,17.8687,17.882,17.8621,17.882,32124.0
2018-06-15 14:10:00,26.85,26.85,26.83,26.85,58549.0,17.882,17.882,17.8687,17.882,58549.0
2018-06-15 14:15:00,26.85,26.85,26.84,26.85,30361.0,17.882,17.882,17.8754,17.882,30361.0
2018-06-15 14:20:00,26.85,26.91,26.85,26.91,118759.0,17.882,17.922,17.882,17.922,118759.0
2018-06-15 14:25:00,26.91,26.93,26.9,26.92,91747.0,17.922,17.9353,17.9153,17.9287,91747.0
2018-06-15 14:30:00,26.92,26.94,26.91,26.94,60333.0,17.9287,17.942,17.922,17.942,60333.0
2018-06-15 14:35:00,26.93,26.94,26.93,26.93,42426.0,17.9353,17.942,17.9353,17.9353,42426.0
2018-06-15 14:40:00,26.94,26.94,26.92,26.93,72117.0,17.942,17.942,17.9287,17.9353,72117.0
2018-06-15 14:45:00,26.93,26.94,26.92,26.94,41160.0,17.9353,17.942,17.9287,17.942,41160.0
2018-06-15 14:50:00,26.94,26.95,26.93,26.95,38331.0,17.942,17.9486,17.9353,17.9486,38331.0
2018-06-15 14:55:00,26.95,26.96,26.94,26.95,48142.0,17.9486,17.9553,17.942,17.9486,48142.0
2018-06-15 15:00:00,26.95,26.95,26.9,26.92,76859.0,17.9486,17.9486,17.9153,17.9287,76859.0
2018-06-15 15:05:00,26.92,26.92,26.87,26.87,73901.0,17.9287,17.9287,17.8954,17.8954,73901.0
2018-06-15 15:10:00,26.88,26.88,26.84,26.85,102416.0,17.902,17.902,17.8754,17.882,102416.0
2018-06-15 15:15:00,26.84,26.85,26.78,26.78,96689.0,17.8754,17.882,17.8354,17.8354,96689.0
2018-06-15 15:20:00,26.79,26.79,26.76,26.77,36030.0,17.8421,17.8421,17.8221,17.8288,36030.0
2018-06-15 15:25:00,26.76,26.79,26.75,26.78,92873.0,17.8221,17.8421,17.8154,17.8354,92873.0
2018-06-15 15:30:00,26.78,26.78,26.71,26.71,98684.0,17.8354,17.8354,17.7888,17.7888,98684.0
2018-06-15 15:35:00,26.71,26.72,26.65,26.66,99009.0,17.7888,17.7955,17.7488,17.7555,99009.0
2018-06-15 15:40:00,26.66,26.68,26.65,26.67,133895.0,17.7555,17.7688,17.7488,17.7622,133895.0
2018-06-15 15:45:00,26.67,26.72,26.64,26.72,195707.0,17.7622,17.7955,17.7422,17.7955,195707.0
2018-06-15 15:50:00,26.72,26.73,26.69,26.71,245398.0,17.7955,17.8021,17.7755,17.7888,245398.0
2018-06-15 15:55:00,26.71,26.73,26.61,26.68,1437574.0,17.7888,17.8021,17.7222,17.7688,1437574.0
2018-06-18 09:30:00,26.69,26.78,26.67,26.75,124112.0,17.7755,17.8354,17.7622,17.8154,124112.0
2018-06-18 09:35:00,26.75,26.86,26.68,26.85,96229.0,17.8154,17.8887,17.7688,17.882,96229.0
2018-06-18 09:40:00,26.86,26.94,26.84,26.92,77866.0,17.8887,17.942,17.8754,17.9287,77866.0
2018-06-18 09:45:00,26.92,26.94,26.88,26.89,93092.0,17.9287,17.942,17.902,17.9087,93092.0
2018-06-18 09:50:00,26.89,26.94,26.86,26.94,58573.0,17.9087,17.942,17.8887,17.942,58573.0
2018-06-18 09:55:00,26.94,26.95,26.9,26.93,59268.0,17.942,17.9486,17.9153,17.9353,59268.0
2018-06-18 10:00:00,26.92,26.93,26.88,26.88,104943.0,17.9287,17.9353,17.902,17.902,104943.0
2018-06-18 10:05:00,26.88,26.88,26.79,26.8,80490.0,17.902,17.902,17.8421,17.8487,80490.0
2018-06-18 10:10:00,26.8,26.82,26.76,26.81,101704.0,17.8487,17.8621,17.8221,17.8554,101704.0
2018-06-18 10:15:00,26.8,26.91,26.8,26.89,75634.0,17.8487,17.922,17.8487,17.9087,75634.0
2018-06-18 10:20:00,26.89,26.93,26.89,26.91,218656.0,17.9087,17.9353,17.9087,17.922,218656.0
2018-06-18 10:25:00,26.9,26.98,26.9,26.98,76571.0,17.9153,17.9686,17.9153,17.9686,76571.0
2018-06-18 10:30:00,26.96,26.97,26.9,26.92,224325.0,17.9553,17.962,17.9153,17.9287,224325.0
2018-06-18 10:35:00,26.92,26.94,26.87,26.89,59970.0,17.9287,17.942,17.8954,17.9087,59970.0
2018-06-18 10:40:00,26.89,26.9,26.84,26.84,86715.0,17.9087,17.9153,17.8754,17.8754,86715.0
2018-06-18 10:45:00,26.85,26.87,26.81,26.83,64601.0,17.882,17.8954,17.8554,17.8687,64601.0
2018-06-18 10:50:00,26.83,26.9,26.82,26.87,270202.0,17.8687,17.9153,17.8621,17.8954,270202.0
2018-06-18 10:55:00,26.88,26.91,26.87,26.88,78279.0,17.902,17.922,17.8954,17.902,78279.0
2018-06-18 11:00:00,26.88,26.91,26.88,26.91,70364.0,17.902,17.922,17.902,17.922,70364.0
2018-06-18 11:05:00,26.92,26.94,26.89,26.94,72202.0,17.9287,17.942,17.9087,17.942,72202.0
2018-06-18 11:10:00,26.94,26.97,26.93,26.94,214030.0,17.942,17.962,17.9353,17.942,214030.0
2018-06-18 11:15:00,26.94,26.97,26.93,26.94,42882.0,17.942,17.962,17.9353,17.942,42882.0
2018-06-18 11:20:00,26.94,26.96,26.92,26.93,35120.0,17.942,17.9553,17.9287,17.9353,35120.0
2018-06-18 11:25:00,26.93,26.97,26.93,26.96,89576.0,17.9353,17.962,17.9353,17.9553,89576.0
2018-06-18 11:30:00,26.96,26.97,26.94,26.96,49383.0,17.9553,17.962,17.942,17.9553,49383.0
2018-06-18 11:35:00,26.97,26.97,26.91,26.91,47787.0,17.962,17.962,17.922,17.922,47787.0
2018-06-18 11:40:00,26.91,26.96,26.91,26.94,31701.0,17.922,17.9553,17.922,17.942,31701.0
2018-06-18 11:45:00,26.95,26.97,26.93,26.96,59583.0,17.9486,17.962,17.9353,17.9553,59583.0
2018-06-18 11:50:00,26.97,26.98,26.93,26.94,108491.0,17.962,17.9686,17.9353,17.942,108491.0
2018-06-18 11:55:00,26.94,26.94,26.86,26.88,66753.0,17.942,17.942,17.8887,17.902,66753.0
2018-06-18 12:00:00,26.88,26.91,26.87,26.9,18024.0,17.902,17.922,17.8954,17.9153,18024.0
2018-06-18 12:05:00,26.9,26.92,26.88,26.91,65477.0,17.9153,17.9287,17.902,17.922,65477.0
2018-06-18 12:10:00,26.92,26.94,26.9,26.94,45480.0,17.9287,17.942,17.9153,17.942,45480.0
2018-06-18 12:15:00,26.94,26.95,26.93,26.95,94805.0,17.942,17.9486,17.9353,17.9486,94805.0
2018-06-18 12:20:00,26.95,26.96,26.93,26.95,30771.0,17.9486,17.9553,17.9353,17.9486,30771.0
2018-06-18 12:25:00,26.94,26.95,26.93,26.94,67503.0,17.942,17.9486,17.9353,17.942,67503.0
2018-06-18 12:30:00,26.95,26.97,26.93,26.97,37144.0,17.9486,17.962,17.9353,17.962,37144.0
2018-06-18 12:35:00,26.96,26.97,26.93,26.94,50570.0,17.9553,17.962,17.9353,17.942,50570.0
2018-06-18 12:40:00,26.94,26.96,26.94,26.94,24794.0,17.942,17.9553,17.942,17.942,24794.0
2018-06-18 12:45:00,26.94,26.96,26.94,26.96,30206.0,17.942,17.9553,17.942,17.9553,30206.0
2018-06-18 12:50:00,26.96,26.96,26.95,26.96,10202.0,17.9553,17.9553,17.9486,17.9553,10202.0
2018-06-18 12:55:00,26.96,26.98,26.95,26.97,24708.0,17.9553,17.9686,17.9486,17.962,24708.0
2018-06-18 13:00:00,26.98,26.98,26.93,26.94,39836.0,17.9686,17.9686,17.9353,17.942,39836.0
2018-06-18 13:05:00,26.94,26.96,26.93,26.95,23824.0,17.942,17.9553,17.9353,17.9486,23824.0
2018-06-18 13:10:00,26.96,26.96,26.95,26.96,7407.0,17.9553,17.9553,17.9486,17.9553,7407.0
2018-06-18 13:15:00,26.96,26.99,26.96,26.98,27846.0,17.9553,17.9753,17.9553,17.9686,27846.0
2018-06-18 13:20:00,26.98,27.01,26.96,27.0,68389.0,17.9686,17.9886,17.9553,17.9819,68389.0
2018-06-18 13:25:00,27.01,27.02,27.0,27.01,44847.0,17.9886,17.9953,17.9819,17.9886,44847.0
2018-06-18 13:30:00,27.01,27.04,27.0,27.03,77686.0,17.9886,18.0086,17.9819,18.0019,77686.0
2018-06-18 13:35:00,27.03,27.07,27.02,27.06,27091.0,18.0019,18.0286,17.9953,18.0219,27091.0
2018-06-18 13:40:00,27.06,27.07,27.05,27.05,28793.0,18.0219,18.0286,18.0152,18.0152,28793.0
2018-06-18 13:45:00,27.05,27.08,27.05,27.08,14440.0,18.0152,18.0352,18.0152,18.0352,14440.0
2018-06-18 13:50:00,27.08,27.08,27.05,27.05,21588.0,18.0352,18.0352,18.0152,18.0152,21588.0
2018-06-18 13:55:00,27.05,27.08,27.05,27.08,49956.0,18.0152,18.0352,18.0152,18.0352,49956.0
2018-06-18 14:00:00,27.08,27.09,27.06,27.08,49818.0,18.0352,18.0419,18.0219,18.0352,49818.0
2018-06-18 14:05:00,27.08,27.11,27.08,27.11,34977.0,18.0352,18.0552,18.0352,18.0552,34977.0
2018-06-18 14:10:00,27.11,27.12,27.1,27.11,23242.0,18.0552,18.0619,18.0485,18.0552,23242.0
2018-06-18 14:15:00,27.12,27.12,27.07,27.07,34846.0,18.0619,18.0619,18.0286,18.0286,34846.0
2018-06-18 14:20:00,27.08,27.08,27.06,27.06,32443.0,18.0352,18.0352,18.0219,18.0219,32443.0
2018-06-18 14:25:00,27.06,27.07,27.01,27.02,82421.0,18.0219,18.0286,17.9886,17.9953,82421.0
2018-06-18 14:30:00,27.02,27.03,26.97,26.98,71281.0,17.9953,18.0019,17.962,17.9686,71281.0
2018-06-18 14:35:00,26.99,27.0,26.96,26.99,34235.0,17.9753,17.9819,17.9553,17.9753,34235.0
2018-06-18 14:40:00,27.0,27.0,26.97,26.99,34899.0,17.9819,17.9819,17.962,17.9753,34899.0
2018-06-18 14:45:00,26.99,26.99,26.96,26.96,25751.0,17.9753,17.9753,17.9553,17.9553,25751.0
2018-06-18 14:50:00,26.97,26.97,26.94,26.95,26395.0,17.962,17.962,17.942,17.9486,26395.0
2018-06-18 14:55:00,26.95,26.98,26.94,26.96,63047.0,17.9486,17.9686,17.942,17.9553,63047.0
2018-06-18 15:00:00,26.96,26.97,26.93,26.94,79350.0,17.9553,17.962,17.9353,17.942,79350.0
2018-06-18 15:05:00,26.94,26.96,26.93,26.96,76224.0,17.942,17.9553,17.9353,17.9553,76224.0
2018-06-18 15:10:00,26.96,26.96,26.95,26.96,23179.0,17.9553,17.9553,17.9486,17.9553,23179.0
2018-06-18 15:15:00,26.96,26.99,26.95,26.99,74211.0,17.9553,17.9753,17.9486,17.9753,74211.0
2018-06-18 15:20:00,26.99,27.0,26.98,26.99,80507.0,17.9753,17.9819,17.9686,17.9753,80507.0
2018-06-18 15:25:00,26.99,27.01,26.98,27.0,86826.0,17.9753,17.9886,17.9686,17.9819,86826.0
2018-06-18 15:30:00,27.0,27.02,26.99,27.01,77362.0,17.9819,17.9953,17.9753,17.9886,77362.0
2018-06-18 15:35:00,27.01,27.02,27.0,27.02,59188.0,17.9886,17.9953,17.9819,17.9953,59188.0
2018-06-18 15:40:00,27.02,27.04,27.01,27.04,110982.0,17.9953,18.0086,17.9886,18.0086,110982.0
2018-06-18 15:45:00,27.04,27.04,27.01,27.03,118235.0,18.0086,18.0086,17.9886,18.0019,118235.0
2018-06-18 15:50:00,27.03,27.06,27.01,27.05,177758.0,18.0019,18.0219,17.9886,18.0152,177758.0
2018-06-18 15:55:00,27.05,27.12,27.04,27.08,1152297.0,18.0152,18.0619,18.0086,18.0352,1152297.0
2018-06-19 09:30:00,26.87,27.04,26.8,27.03,109686.0,17.8954,18.0086,17.8487,18.0019,109686.0
2018-06-19 09:35:00,27.02,27.02,26.94,26.94,47360.0,17.9953,17.9953,17.942,17.942,47360.0
2018-06-19 09:40:00,26.95,27.04,26.93,26.96,63125.0,17.9486,18.0086,17.9353,17.9553,63125.0
2018-06-19 09:45:00,26.96,27.05,26.94,27.02,54072.0,17.9553,18.0152,17.942,17.9953,54072.0
2018-06-19 09:50:00,27.03,27.05,27.0,27.02,52352.0,18.0019,18.0152,17.9819,17.9953,52352.0
2018-06-19 09:55:00,27.01,27.09,27.0,27.05,50859.0,17.9886,18.0419,17.9819,18.0152,50859.0
2018-06-19 10:00:00,27.05,27.05,26.97,26.98,26656.0,18.0152,18.0152,17.962,17.9686,26656.0
2018-06-19 10:05:00,26.98,26.98,26.92,26.95,47694.0,17.9686,17.9686,17.9287,17.9486,47694.0
2018-06-19 10:10:00,26.95,27.01,26.94,26.96,31590.0,17.9486,17.9886,17.942,17.9553,31590.0
2018-06-19 10:15:00,26.96,27.06,26.96,27.03,44091.0,17.9553,18.0219,17.9553,18.0019,44091.0
2018-06-19 10:20:00,27.03,27.04,26.98,26.99,54266.0,18.0019,18.0086,17.9686,17.9753,54266.0
2018-06-19 10:25:00,26.98,27.0,26.9,26.92,42265.0,17.9686,17.9819,17.9153,17.9287,42265.0
2018-06-19 10:30:00,26.92,26.92,26.82,26.82,63225.0,17.9287,17.9287,17.8621,17.8621,63225.0
2018-06-19 10:35:00,26.82,26.86,26.79,26.85,168415.0,17.8621,17.8887,17.8421,17.882,168415.0
2018-06-19 10:40:00,26.85,26.9,26.85,26.87,45026.0,17.882,17.9153,17.882,17.8954,45026.0
2018-06-19 10:45:00,26.86,26.97,26.86,26.95,42664.0,17.8887,17.962,17.8887,17.9486,42664.0
2018-06-19 10:50:00,26.95,26.97,26.93,26.96,111299.0,17.9486,17.962,17.9353,17.9553,111299.0
2018-06-19 10:55:00,26.95,26.97,26.9,26.91,118395.0,17.9486,17.962,17.9153,17.922,118395.0
2018-06-19 11:00:00,26.9,26.93,26.9,26.9,106854.0,17.9153,17.9353,17.9153,17.9153,106854.0
2018-06-19 11:05:00,26.91,26.95,26.9,26.94,29887.0,17.922,17.9486,17.9153,17.942,29887.0
2018-06-19 11:10:00,26.94,26.98,26.94,26.96,74259.0,17.942,17.9686,17.942,17.9553,74259.0
2018-06-19 11:15:00,26.96,26.98,26.95,26.96,43950.0,17.9553,17.9686,17.9486,17.9553,43950.0
2018-06-19 11:20:00,26.96,26.99,26.95,26.98,36262.0,17.9553,17.9753,17.9486,17.9686,36262.0
2018-06-19 11:25:00,26.98,27.01,26.92,27.01,260130.0,17.9686,17.9886,17.9287,17.9886,260130.0
2018-06-19 11:30:00,27.01,27.06,26.99,27.06,96132.0,17.9886,18.0219,17.9753,18.0219,96132.0
2018-06-19 11:35:00,27.05,27.12,27.04,27.1,125473.0,18.0152,18.0619,18.0086,18.0485,125473.0
2018-06-19 11:40:00,27.11,27.12,27.08,27.11,30023.0,18.0552,18.0619,18.0352,18.0552,30023.0
2018-06-19 11:45:00,27.11,27.12,27.08,27.1,53831.0,18.0552,18.0619,18.0352,18.0485,53831.0
2018-06-19 11:50:00,27.09,27.17,27.08,27.13,379800.0,18.0419,18.0952,18.0352,18.0685,379800.0
2018-06-19 11:55:00,27.13,27.14,27.09,27.1,99022.0,18.0685,18.0752,18.0419,18.0485,99022.0
2018-06-19 12:00:00,27.11,27.11,27.04,27.05,136777.0,18.0552,18.0552,18.0086,18.0152,136777.0
2018-06-19 12:05:00,27.06,27.11,27.06,27.11,54545.0,18.0219,18.0552,18.0219,18.0552,54545.0
2018-06-19 12:10:00,27.11,27.11,27.07,27.07,21774.0,18.0552,18.0552,18.0286,18.0286,21774.0
2018-06-19 12:15:00,27.07,27.09,27.06,27.09,34099.0,18.0286,18.0419,18.0219,18.0419,34099.0
2018-06-19 12:20:00,27.08,27.11,27.08,27.11,25872.0,18.0352,18.0552,18.0352,18.0552,25872.0
2018-06-19 12:25:00,27.11,27.12,27.1,27.1,36459.0,18.0552,18.0619,18.0485,18.0485,36459.0
2018-06-19 12:30:00,27.11,27.11,27.1,27.1,20777.0,18.0552,18.0552,18.0485,18.0485,20777.0
2018-06-19 12:35:00,27.1,27.11,27.09,27.1,42133.0,18.0485,18.0552,18.0419,18.0485,42133.0
2018-06-19 12:40:00,27.09,27.1,27.07,27.08,49559.0,18.0419,18.0485,18.0286,18.0352,49559.0
2018-06-19 12:45:00,27.08,27.1,27.06,27.1,121755.0,18.0352,18.0485,18.0219,18.0485,121755.0
2018-06-19 12:50:00,27.1,27.12,27.09,27.1,279580.0,18.0485,18.0619,18.0419,18.0485,279580.0
2018-06-19 12:55:00,27.1,27.19,27.09,27.18,70778.0,18.0485,18.1085,18.0419,18.1018,70778.0
2018-06-19 13:00:00,27.19,27.24,27.18,27.2,77654.0,18.1085,18.1418,18.1018,18.1151,77654.0
2018-06-19 13:05:00,27.2,27.22,27.19,27.2,35023.0,18.1151,18.1285,18.1085,18.1151,35023.0
2018-06-19 13:10:00,27.21,27.24,27.2,27.23,52984.0,18.1218,18.1418,18.1151,18.1351,52984.0
2018-06-19 13:15:00,27.23,27.25,27.2,27.23,87795.0,18.1351,18.1484,18.1151,18.1351,87795.0
2018-06-19 13:20:00,27.23,27.23,27.19,27.2,62125.0,18.1351,18.1351,18.1085,18.1151,62125.0
2018-06-19 13:25:00,27.2,27.21,27.19,27.2,10674.0,18.1151,18.1218,18.1085,18.1151,10674.0
2018-06-19 13:30:00,27.19,27.2,27.17,27.19,22672.0,18.1085,18.1151,18.0952,18.1085,22672.0
2018-06-19 13:35:00,27.19,27.22,27.18,27.21,32177.0,18.1085,18.1285,18.1018,18.1218,32177.0
2018-06-19 13:40:00,27.21,27.22,27.21,27.21,13867.0,18.1218,18.1285,18.1218,18.1218,13867.0
2018-06-19 13:45:00,27.21,27.22,27.19,27.2,32999.0,18.1218,18.1285,18.1085,18.1151,32999.0
2018-06-19 13:50:00,27.21,27.23,27.2,27.21,64882.0,18.1218,18.1351,18.1151,18.1218,64882.0
2018-06-19 13:55:00,27.21,27.22,27.21,27.22,9761.0,18.1218,18.1285,18.1218,18.1285,9761.0
2018-06-19 14:00:00,27.21,27.23,27.21,27.21,20011.0,18.1218,18.1351,18.1218,18.1218,20011.0
2018-06-19 14:05:00,27.21,27.24,27.21,27.23,47816.0,18.1218,18.1418,18.1218,18.1351,47816.0
2018-06-19 14:10:00,27.22,27.23,27.21,27.23,25452.0,18.1285,18.1351,18.1218,18.1351,25452.0
2018-06-19 14:15:00,27.23,27.27,27.22,27.27,53477.0,18.1351,18.1618,18.1285,18.1618,53477.0
2018-06-19 14:20:00,27.27,27.29,27.26,27.28,37088.0,18.1618,18.1751,18.1551,18.1684,37088.0
2018-06-19 14:25:00,27.28,27.29,27.27,27.29,28341.0,18.1684,18.1751,18.1618,18.1751,28341.0
2018-06-19 14:30:00,27.28,27.31,27.27,27.3,51990.0,18.1684,18.1884,18.1618,18.1817,51990.0
2018-06-19 14:35:00,27.3,27.31,27.28,27.29,27499.0,18.1817,18.1884,18.1684,18.1751,27499.0
2018-06-19 14:40:00,27.29,27.29,27.26,27.28,37854.0,18.1751,18.1751,18.1551,18.1684,37854.0
2018-06-19 14:45:00,27.28,27.29,27.27,27.29,13772.0,18.1684,18.1751,18.1618,18.1751,13772.0
2018-06-19 14:50:00,27.29,27.29,27.26,27.27,60527.0,18.1751,18.1751,18.1551,18.1618,60527.0
2018-06-19 14:55:00,27.27,27.29,27.26,27.27,40052.0,18.1618,18.1751,18.1551,18.1618,40052.0
2018-06-19 15:00:00,27.26,27.27,27.22,27.23,44850.0,18.1551,18.1618,18.1285,18.1351,44850.0
2018-06-19 15:05:00,27.23,27.23,27.21,27.21,27981.0,18.1351,18.1351,18.1218,18.1218,27981.0
2018-06-19 15:10:00,27.21,27.22,27.2,27.21,83388.0,18.1218,18.1285,18.1151,18.1218,83388.0
2018-06-19 15:15:00,27.21,27.23,27.21,27.21,50339.0,18.1218,18.1351,18.1218,18.1218,50339.0
2018-06-19 15:20:00,27.21,27.24,27.21,27.24,33573.0,18.1218,18.1418,18.1218,18.1418,33573.0
2018-06-19 15:25:00,27.24,27.25,27.22,27.24,55476.0,18.1418,18.1484,18.1285,18.1418,55476.0
2018-06-19 15:30:00,27.24,27.25,27.21,27.21,53528.0,18.1418,18.1484,18.1218,18.1218,53528.0
2018-06-19 15:35:00,27.21,27.24,27.21,27.23,63368.0,18.1218,18.1418,18.1218,18.1351,63368.0
2018-06-19 15:40:00,27.22,27.23,27.21,27.23,38379.0,18.1285,18.1351,18.1218,18.1351,38379.0
2018-06-19 15:45:00,27.23,27.23,27.21,27.23,87078.0,18.1351,18.1351,18.1218,18.1351,87078.0
2018-06-19 15:50:00,27.23,27.25,27.21,27.24,138355.0,18.1351,18.1484,18.1218,18.1418,138355.0
2018-06-19 15:55:00,27.24,27.25,27.19,27.21,443828.0,18.1418,18.1484,18.1085,18.1218,443828.0
2018-06-20 09:30:00,27.39,27.42,27.28,27.37,76204.0,18.2417,18.2617,18.1684,18.2284,76204.0
2018-06-20 09:35:00,27.37,27.4,27.33,27.34,128803.0,18.2284,18.2483,18.2017,18.2084,128803.0
2018-06-20 09:40:00,27.35,27.38,27.31,27.36,53019.0,18.215,18.235,18.1884,18.2217,53019.0
2018-06-20 09:45:00,27.36,27.43,27.35,27.42,35840.0,18.2217,18.2683,18.215,18.2617,35840.0
2018-06-20 09:50:00,27.43,27.43,27.38,27.41,94944.0,18.2683,18.2683,18.235,18.255,94944.0
2018-06-20 09:55:00,27.41,27.43,27.39,27.41,162357.0,18.255,18.2683,18.2417,18.255,162357.0
2018-06-20 10:00:00,27.42,27.51,27.41,27.51,57446.0,18.2617,18.3216,18.255,18.3216,57446.0
2018-06-20 10:05:00,27.51,27.52,27.46,27.48,38865.0,18.3216,18.3283,18.2883,18.3016,38865.0
2018-06-20 10:10:00,27.48,27.48,27.41,27.46,36444.0,18.3016,18.3016,18.255,18.2883,36444.0
2018-06-20 10:15:00,27.46,27.46,27.42,27.45,44089.0,18.2883,18.2883,18.2617,18.2816,44089.0
2018-06-20 10:20:00,27.45,27.47,27.45,27.46,50532.0,18.2816,18.295,18.2816,18.2883,50532.0
2018-06-20 10:25:00,27.46,27.49,27.38,27.41,113876.0,18.2883,18.3083,18.235,18.255,113876.0
2018-06-20 10:30:00,27.41,27.5,27.33,27.37,75251.0,18.255,18.3149,18.2017,18.2284,75251.0
2018-06-20 10:35:00,27.37,27.39,27.35,27.37,122637.0,18.2284,18.2417,18.215,18.2284,122637.0
2018-06-20 10:40:00,27.36,27.38,27.34,27.37,149549.0,18.2217,18.235,18.2084,18.2284,149549.0
2018-06-20 10:45:00,27.37,27.38,27.3,27.31,60593.0,18.2284,18.235,18.1817,18.1884,60593.0
2018-06-20 10:50:00,27.32,27.34,27.31,27.32,69254.0,18.1951,18.2084,18.1884,18.1951,69254.0
2018-06-20 10:55:00,27.32,27.35,27.32,27.34,38461.0,18.1951,18.215,18.1951,18.2084,38461.0
2018-06-20 11:00:00,27.33,27.34,27.31,27.34,41656.0,18.2017,18.2084,18.1884,18.2084,41656.0
2018-06-20 11:05:00,27.34,27.36,27.33,27.34,22318.0,18.2084,18.2217,18.2017,18.2084,22318.0
2018-06-20 11:10:00,27.34,27.36,27.32,27.36,53138.0,18.2084,18.2217,18.1951,18.2217,53138.0
2018-06-20 11:15:00,27.36,27.42,27.35,27.42,78823.0,18.2217,18.2617,18.215,18.2617,78823.0
2018-06-20 11:20:00,27.42,27.45,27.41,27.44,82874.0,18.2617,18.2816,18.255,18.275,82874.0
2018-06-20 11:25:00,27.44,27.46,27.41,27.41,77944.0,18.275,18.2883,18.255,18.255,77944.0
2018-06-20 11:30:00,27.42,27.47,27.41,27.43,47403.0,18.2617,18.295,18.255,18.2683,47403.0
2018-06-20 11:35:00,27.43,27.43,27.37,27.39,78851.0,18.2683,18.2683,18.2284,18.2417,78851.0
2018-06-20 11:40:00,27.39,27.42,27.39,27.42,30222.0,18.2417,18.2617,18.2417,18.2617,30222.0
2018-06-20 11:45:00,27.42,27.43,27.41,27.42,31799.0,18.2617,18.2683,18.255,18.2617,31799.0
2018-06-20 11:50:00,27.42,27.45,27.4,27.44,36937.0,18.2617,18.2816,18.2483,18.275,36937.0
2018-06-20 11:55:00,27.45,27.45,27.41,27.44,31430.0,18.2816,18.2816,18.255,18.275,31430.0
2018-06-20 12:00:00,27.45,27.47,27.44,27.45,51071.0,18.2816,18.295,18.275,18.2816,51071.0
2018-06-20 12:05:00,27.45,27.46,27.44,27.45,54674.0,18.2816,18.2883,18.275,18.2816,54674.0
2018-06-20 12:10:00,27.45,27.46,27.42,27.42,23625.0,18.2816,18.2883,18.2617,18.2617,23625.0
2018-06-20 12:15:00,27.43,27.44,27.39,27.4,33579.0,18.2683,18.275,18.2417,18.2483,33579.0
2018-06-20 12:20:00,27.4,27.42,27.39,27.39,67734.0,18.2483,18.2617,18.2417,18.2417,67734.0
2018-06-20 12:25:00,27.4,27.41,27.37,27.4,49499.0,18.2483,18.255,18.2284,18.2483,49499.0
2018-06-20 12:30:00,27.39,27.41,27.38,27.41,40236.0,18.2417,18.255,18.235,18.255,40236.0
2018-06-20 12:35:00,27.4,27.43,27.38,27.42,83685.0,18.2483,18.2683,18.235,18.2617,83685.0
2018-06-20 12:40:00,27.43,27.43,27.4,27.42,26524.0,18.2683,18.2683,18.2483,18.2617,26524.0
2018-06-20 12:45:00,27.41,27.45,27.4,27.45,51678.0,18.255,18.2816,18.2483,18.2816,51678.0
2018-06-20 12:50:00,27.44,27.46,27.44,27.45,30957.0,18.275,18.2883,18.275,18.2816,30957.0
2018-06-20 12:55:00,27.46,27.46,27.43,27.44,29714.0,18.2883,18.2883,18.2683,18.275,29714.0
2018-06-20 13:00:00,27.44,27.46,27.43,27.44,24944.0,18.275,18.2883,18.2683,18.275,24944.0
2018-06-20 13:05:00,27.44,27.44,27.43,27.44,5380.0,18.275,18.275,18.2683,18.275,5380.0
2018-06-20 13:10:00,27.43,27.47,27.43,27.45,34851.0,18.2683,18.295,18.2683,18.2816,34851.0
2018-06-20 13:15:00,27.45,27.47,27.45,27.46,15533.0,18.2816,18.295,18.2816,18.2883,15533.0
2018-06-20 13:20:00,27.47,27.47,27.45,27.46,35548.0,18.295,18.295,18.2816,18.2883,35548.0
2018-06-20 13:25:00,27.45,27.46,27.44,27.46,46127.0,18.2816,18.2883,18.275,18.2883,46127.0
2018-06-20 13:30:00,27.46,27.46,27.45,27.46,9090.0,18.2883,18.2883,18.2816,18.2883,9090.0
2018-06-20 13:35:00,27.46,27.48,27.45,27.47,49443.0,18.2883,18.3016,18.2816,18.295,49443.0
2018-06-20 13:40:00,27.46,27.48,27.46,27.47,56676.0,18.2883,18.3016,18.2883,18.295,56676.0
2018-06-20 13:45:00,27.48,27.5,27.47,27.49,62272.0,18.3016,18.3149,18.295,18.3083,62272.0
2018-06-20 13:50:00,27.49,27.51,27.48,27.51,41646.0,18.3083,18.3216,18.3016,18.3216,41646.0
2018-06-20 13:55:00,27.51,27.52,27.5,27.52,28122.0,18.3216,18.3283,18.3149,18.3283,28122.0
2018-06-20 14:00:00,27.52,27.55,27.51,27.55,62436.0,18.3283,18.3482,18.3216,18.3482,62436.0
2018-06-20 14:05:00,27.55,27.57,27.54,27.56,59955.0,18.3482,18.3616,18.3416,18.3549,59955.0
2018-06-20 14:10:00,27.57,27.6,27.57,27.58,72345.0,18.3616,18.3815,18.3616,18.3682,72345.0
2018-06-20 14:15:00,27.59,27.6,27.57,27.59,58985.0,18.3749,18.3815,18.3616,18.3749,58985.0
2018-06-20 14:20:00,27.59,27.6,27.57,27.6,48709.0,18.3749,18.3815,18.3616,18.3815,48709.0
2018-06-20 14:25:00,27.6,27.6,27.57,27.58,42025.0,18.3815,18.3815,18.3616,18.3682,42025.0
2018-06-20 14:30:00,27.57,27.58,27.53,27.54,263593.0,18.3616,18.3682,18.3349,18.3416,263593.0
2018-06-20 14:35:00,27.54,27.56,27.51,27.53,116351.0,18.3416,18.3549,18.3216,18.3349,116351.0
2018-06-20 14:40:00,27.53,27.55,27.52,27.54,42266.0,18.3349,18.3482,18.3283,18.3416,42266.0
2018-06-20 14:45:00,27.54,27.55,27.53,27.54,23157.0,18.3416,18.3482,18.3349,18.3416,23157.0
2018-06-20 14:50:00,27.55,27.58,27.54,27.56,43661.0,18.3482,18.3682,18.3416,18.3549,43661.0
2018-06-20 14:55:00,27.56,27.57,27.54,27.54,20935.0,18.3549,18.3616,18.3416,18.3416,20935.0
2018-06-20 15:00:00,27.55,27.56,27.54,27.55,53107.0,18.3482,18.3549,18.3416,18.3482,53107.0
2018-06-20 15:05:00,27.55,27.57,27.55,27.56,74560.0,18.3482,18.3616,18.3482,18.3549,74560.0
2018-06-20 15:10:00,27.55,27.56,27.55,27.55,16211.0,18.3482,18.3549,18.3482,18.3482,16211.0
2018-06-20 15:15:00,27.55,27.6,27.55,27.6,60875.0,18.3482,18.3815,18.3482,18.3815,60875.0
2018-06-20 15:20:00,27.59,27.66,27.59,27.66,59289.0,18.3749,18.4215,18.3749,18.4215,59289.0
2018-06-20 15:25:00,27.66,27.7,27.65,27.69,181686.0,18.4215,18.4481,18.4148,18.4415,181686.0
2018-06-20 15:30:00,27.69,27.71,27.68,27.7,150125.0,18.4415,18.4548,18.4348,18.4481,150125.0
2018-06-20 15:35:00,27.7,27.72,27.69,27.71,117418.0,18.4481,18.4615,18.4415,18.4548,117418.0
2018-06-20 15:40:00,27.71,27.72,27.69,27.71,127810.0,18.4548,18.4615,18.4415,18.4548,127810.0
2018-06-20 15:45:00,27.71,27.72,27.7,27.71,110498.0,18.4548,18.4615,18.4481,18.4548,110498.0
2018-06-20 15:50:00,27.72,27.74,27.71,27.73,320760.0,18.4615,18.4748,18.4548,18.4681,320760.0
2018-06-20 15:55:00,27.73,27.73,27.7,27.71,588816.0,18.4681,18.4681,18.4481,18.4548,588816.0
2018-06-21 09:30:00,27.62,27.62,27.55,27.57,111712.0,18.3949,18.3949,18.3482,18.3616,111712.0
2018-06-21 09:35:00,27.56,27.72,27.53,27.72,75217.0,18.3549,18.4615,18.3349,18.4615,75217.0
2018-06-21 09:40:00,27.71,27.76,27.66,27.67,106014.0,18.4548,18.4881,18.4215,18.4282,106014.0
2018-06-21 09:45:00,27.66,27.72,27.65,27.7,73289.0,18.4215,18.4615,18.4148,18.4481,73289.0
2018-06-21 09:50:00,27.7,27.74,27.7,27.71,47572.0,18.4481,18.4748,18.4481,18.4548,47572.0
2018-06-21 09:55:00,27.71,27.74,27.7,27.73,49765.0,18.4548,18.4748,18.4481,18.4681,49765.0
2018-06-21 10:00:00,27.73,27.77,27.71,27.72,51110.0,18.4681,18.4948,18.4548,18.4615,51110.0
2018-06-21 10:05:00,27.73,27.75,27.69,27.74,49776.0,18.4681,18.4814,18.4415,18.4748,49776.0
2018-06-21 10:10:00,27.74,27.74,27.71,27.71,38546.0,18.4748,18.4748,18.4548,18.4548,38546.0
2018-06-21 10:15:00,27.71,27.75,27.71,27.74,54852.0,18.4548,18.4814,18.4548,18.4748,54852.0
2018-06-21 10:20:00,27.74,27.76,27.72,27.72,91264.0,18.4748,18.4881,18.4615,18.4615,91264.0
2018-06-21 10:25:00,27.73,27.73,27.71,27.71,29936.0,18.4681,18.4681,18.4548,18.4548,29936.0
2018-06-21 10:30:00,27.71,27.74,27.71,27.74,159961.0,18.4548,18.4748,18.4548,18.4748,159961.0
2018-06-21 10:35:00,27.73,27.75,27.71,27.73,36230.0,18.4681,18.4814,18.4548,18.4681,36230.0
2018-06-21 10:40:00,27.73,27.73,27.66,27.67,49377.0,18.4681,18.4681,18.4215,18.4282,49377.0
2018-06-21 10:45:00,27.67,27.68,27.61,27.67,83340.0,18.4282,18.4348,18.3882,18.4282,83340.0
2018-06-21 10:50:00,27.67,27.72,27.66,27.7,161321.0,18.4282,18.4615,18.4215,18.4481,161321.0
2018-06-21 10:55:00,27.7,27.7,27.64,27.66,112496.0,18.4481,18.4481,18.4082,18.4215,112496.0
2018-06-21 11:00:00,27.66,27.66,27.58,27.59,49548.0,18.4215,18.4215,18.3682,18.3749,49548.0
2018-06-21 11:05:00,27.59,27.67,27.58,27.66,201527.0,18.3749,18.4282,18.3682,18.4215,201527.0
2018-06-21 11:10:00,27.65,27.66,27.62,27.64,102943.0,18.4148,18.4215,18.3949,18.4082,102943.0
2018-06-21 11:15:00,27.64,27.71,27.63,27.71,150247.0,18.4082,18.4548,18.4015,18.4548,150247.0
2018-06-21 11:20:00,27.71,27.71,27.66,27.67,88084.0,18.4548,18.4548,18.4215,18.4282,88084.0
2018-06-21 11:25:00,27.67,27.69,27.66,27.68,53816.0,18.4282,18.4415,18.4215,18.4348,53816.0
2018-06-21 11:30:00,27.69,27.74,27.68,27.72,50313.0,18.4415,18.4748,18.4348,18.4615,50313.0
2018-06-21 11:35:00,27.72,27.73,27.68,27.7,48217.0,18.4615,18.4681,18.4348,18.4481,48217.0
2018-06-21 11:40:00,27.7,27.71,27.65,27.65,72673.0,18.4481,18.4548,18.4148,18.4148,72673.0
2018-06-21 11:45:00,27.66,27.69,27.66,27.67,31762.0,18.4215,18.4415,18.4215,18.4282,31762.0
2018-06-21 11:50:00,27.66,27.7,27.66,27.69,39685.0,18.4215,18.4481,18.4215,18.4415,39685.0
2018-06-21 11:55:00,27.68,27.71,27.68,27.71,116318.0,18.4348,18.4548,18.4348,18.4548,116318.0
2018-06-21 12:00:00,27.71,27.74,27.69,27.69,60964.0,18.4548,18.4748,18.4415,18.4415,60964.0
2018-06-21 12:05:00,27.69,27.71,27.67,27.7,97855.0,18.4415,18.4548,18.4282,18.4481,97855.0
2018-06-21 12:10:00,27.69,27.69,27.67,27.68,41674.0,18.4415,18.4415,18.4282,18.4348,41674.0
2018-06-21 12:15:00,27.67,27.71,27.66,27.71,97598.0,18.4282,18.4548,18.4215,18.4548,97598.0
2018-06-21 12:20:00,27.71,27.72,27.68,27.68,44253.0,18.4548,18.4615,18.4348,18.4348,44253.0
2018-06-21 12:25:00,27.69,27.69,27.68,27.69,52095.0,18.4415,18.4415,18.4348,18.4415,52095.0
2018-06-21 12:30:00,27.68,27.71,27.67,27.7,134519.0,18.4348,18.4548,18.4282,18.4481,134519.0
2018-06-21 12:35:00,27.7,27.71,27.69,27.7,49843.0,18.4481,18.4548,18.4415,18.4481,49843.0
2018-06-21 12:40:00,27.7,27.7,27.69,27.7,57336.0,18.4481,18.4481,18.4415,18.4481,57336.0
2018-06-21 12:45:00,27.7,27.71,27.69,27.69,140303.0,18.4481,18.4548,18.4415,18.4415,140303.0
2018-06-21 12:50:00,27.69,27.71,27.69,27.7,176296.0,18.4415,18.4548,18.4415,18.4481,176296.0
2018-06-21 12:55:00,27.7,27.72,27.7,27.71,87607.0,18.4481,18.4615,18.4481,18.4548,87607.0
2018-06-21 13:00:00,27.71,27.73,27.7,27.71,124072.0,18.4548,18.4681,18.4481,18.4548,124072.0
2018-06-21 13:05:00,27.71,27.72,27.69,27.7,49604.0,18.4548,18.4615,18.4415,18.4481,49604.0
2018-06-21 13:10:00,27.7,27.7,27.65,27.69,71196.0,18.4481,18.4481,18.4148,18.4415,71196.0
2018-06-21 13:15:00,27.69,27.71,27.68,27.69,59837.0,18.4415,18.4548,18.4348,18.4415,59837.0
2018-06-21 13:20:00,27.69,27.73,27.68,27.71,57735.0,18.4415,18.4681,18.4348,18.4548,57735.0
2018-06-21 13:25:00,27.71,27.72,27.7,27.71,31371.0,18.4548,18.4615,18.4481,18.4548,31371.0
2018-06-21 13:30:00,27.71,27.73,27.71,27.71,43180.0,18.4548,18.4681,18.4548,18.4548,43180.0
2018-06-21 13:35:00,27.71,27.73,27.71,27.72,40994.0,18.4548,18.4681,18.4548,18.4615,40994.0
2018-06-21 13:40:00,27.73,27.74,27.71,27.71,50161.0,18.4681,18.4748,18.4548,18.4548,50161.0
2018-06-21 13:45:00,27.71,27.72,27.7,27.7,42346.0,18.4548,18.4615,18.4481,18.4481,42346.0
2018-06-21 13:50:00,27.7,27.71,27.67,27.68,60384.0,18.4481,18.4548,18.4282,18.4348,60384.0
2018-06-21 13:55:00,27.68,27.71,27.68,27.71,64311.0,18.4348,18.4548,18.4348,18.4548,64311.0
2018-06-21 14:00:00,27.71,27.73,27.69,27.7,83389.0,18.4548,18.4681,18.4415,18.4481,83389.0
2018-06-21 14:05:00,27.7,27.73,27.69,27.73,58085.0,18.4481,18.4681,18.4415,18.4681,58085.0
2018-06-21 14:10:00,27.72,27.76,27.71,27.73,155654.0,18.4615,18.4881,18.4548,18.4681,155654.0
2018-06-21 14:15:00,27.74,27.74,27.68,27.69,162002.0,18.4748,18.4748,18.4348,18.4415,162002.0
2018-06-21 14:20:00,27.69,27.69,27.65,27.67,102229.0,18.4415,18.4415,18.4148,18.4282,102229.0
2018-06-21 14:25:00,27.66,27.71,27.65,27.71,139118.0,18.4215,18.4548,18.4148,18.4548,139118.0
2018-06-21 14:30:00,27.71,27.72,27.69,27.71,90894.0,18.4548,18.4615,18.4415,18.4548,90894.0
2018-06-21 14:35:00,27.7,27.73,27.67,27.67,75552.0,18.4481,18.4681,18.4282,18.4282,75552.0
2018-06-21 14:40:00,27.68,27.7,27.68,27.7,55408.0,18.4348,18.4481,18.4348,18.4481,55408.0
2018-06-21 14:45:00,27.7,27.71,27.69,27.69,39225.0,18.4481,18.4548,18.4415,18.4415,39225.0
2018-06-21 14:50:00,27.69,27.71,27.68,27.68,136800.0,18.4415,18.4548,18.4348,18.4348,136800.0
2018-06-21 14:55:00,27.67,27.67,27.63,27.63,82874.0,18.4282,18.4282,18.4015,18.4015,82874.0
2018-06-21 15:00:00,27.63,27.66,27.61,27.66,71239.0,18.4015,18.4215,18.3882,18.4215,71239.0
2018-06-21 15:05:00,27.66,27.68,27.65,27.66,75935.0,18.4215,18.4348,18.4148,18.4215,75935.0
2018-06-21 15:10:00,27.66,27.66,27.62,27.64,40900.0,18.4215,18.4215,18.3949,18.4082,40900.0
2018-06-21 15:15:00,27.64,27.64,27.63,27.64,48273.0,18.4082,18.4082,18.4015,18.4082,48273.0
2018-06-21 15:20:00,27.64,27.66,27.61,27.66,163757.0,18.4082,18.4215,18.3882,18.4215,163757.0
2018-06-21 15:25:00,27.66,27.66,27.63,27.64,73494.0,18.4215,18.4215,18.4015,18.4082,73494.0
2018-06-21 15:30:00,27.64,27.67,27.63,27.64,160928.0,18.4082,18.4282,18.4015,18.4082,160928.0
2018-06-21 15:35:00,27.64,27.68,27.63,27.66,224195.0,18.4082,18.4348,18.4015,18.4215,224195.0
2018-06-21 15:40:00,27.65,27.68,27.62,27.68,170026.0,18.4148,18.4348,18.3949,18.4348,170026.0
2018-06-21 15:45:00,27.68,27.69,27.66,27.68,194240.0,18.4348,18.4415,18.4215,18.4348,194240.0
2018-06-21 15:50:00,27.67,27.69,27.67,27.69,165088.0,18.4282,18.4415,18.4282,18.4415,165088.0
2018-06-21 15:55:00,27.68,27.71,27.66,27.68,868507.0,18.4348,18.4548,18.4215,18.4348,868507.0
2018-06-22 09:30:00,28.21,28.21,27.84,28.09,238892.0,18.7878,18.7878,18.5414,18.7079,238892.0
2018-06-22 09:35:00,28.09,28.14,27.97,27.98,138705.0,18.7079,18.7412,18.628,18.6346,138705.0
2018-06-22 09:40:00,27.98,28.08,27.97,28.03,264161.0,18.6346,18.7012,18.628,18.6679,264161.0
2018-06-22 09:45:00,28.03,28.12,28.03,28.09,309914.0,18.6679,18.7279,18.6679,18.7079,309914.0
2018-06-22 09:50:00,28.09,28.15,28.07,28.14,97834.0,18.7079,18.7478,18.6946,18.7412,97834.0
2018-06-22 09:55:00,28.14,28.17,28.09,28.13,209060.0,18.7412,18.7612,18.7079,18.7345,209060.0
2018-06-22 10:00:00,28.13,28.18,28.12,28.15,100183.0,18.7345,18.7678,18.7279,18.7478,100183.0
2018-06-22 10:05:00,28.15,28.16,28.1,28.14,85278.0,18.7478,18.7545,18.7145,18.7412,85278.0
2018-06-22 10:10:00,28.15,28.16,28.11,28.12,474773.0,18.7478,18.7545,18.7212,18.7279,474773.0
2018-06-22 10:15:00,28.13,28.2,28.12,28.16,98391.0,18.7345,18.7811,18.7279,18.7545,98391.0
2018-06-22 10:20:00,28.16,28.19,28.15,28.16,109698.0,18.7545,18.7745,18.7478,18.7545,109698.0
2018-06-22 10:25:00,28.16,28.17,28.13,28.14,89366.0,18.7545,18.7612,18.7345,18.7412,89366.0
2018-06-22 10:30:00,28.14,28.16,28.12,28.16,115619.0,18.7412,18.7545,18.7279,18.7545,115619.0
2018-06-22 10:35:00,28.15,28.18,28.13,28.16,130622.0,18.7478,18.7678,18.7345,18.7545,130622.0
2018-06-22 10:40:00,28.16,28.18,28.15,28.16,110903.0,18.7545,18.7678,18.7478,18.7545,110903.0
2018-06-22 10:45:00,28.16,28.17,28.15,28.17,84763.0,18.7545,18.7612,18.7478,18.7612,84763.0
2018-06-22 10:50:00,28.17,28.19,28.15,28.17,168006.0,18.7612,18.7745,18.7478,18.7612,168006.0
2018-06-22 10:55:00,28.17,28.18,28.15,28.16,57886.0,18.7612,18.7678,18.7478,18.7545,57886.0
2018-06-22 11:00:00,28.16,28.19,28.15,28.17,164988.0,18.7545,18.7745,18.7478,18.7612,164988.0
2018-06-22 11:05:00,28.17,28.19,28.15,28.16,53438.0,18.7612,18.7745,18.7478,18.7545,53438.0
2018-06-22 11:10:00,28.15,28.16,28.1,28.11,57154.0,18.7478,18.7545,18.7145,18.7212,57154.0
2018-06-22 11:15:00,28.11,28.14,28.08,28.09,750711.0,18.7212,18.7412,18.7012,18.7079,750711.0
2018-06-22 11:20:00,28.09,28.12,28.07,28.07,44394.0,18.7079,18.7279,18.6946,18.6946,44394.0
2018-06-22 11:25:00,28.07,28.08,28.04,28.05,41981.0,18.6946,18.7012,18.6746,18.6812,41981.0
2018-06-22 11:30:00,28.04,28.05,28.01,28.01,52314.0,18.6746,18.6812,18.6546,18.6546,52314.0
2018-06-22 11:35:00,28.0,28.02,27.99,28.01,53354.0,18.6479,18.6613,18.6413,18.6546,53354.0
2018-06-22 11:40:00,28.02,28.04,28.01,28.03,42570.0,18.6613,18.6746,18.6546,18.6679,42570.0
2018-06-22 11:45:00,28.03,28.06,28.02,28.05,40512.0,18.6679,18.6879,18.6613,18.6812,40512.0
2018-06-22 11:50:00,28.05,28.06,28.03,28.03,27824.0,18.6812,18.6879,18.6679,18.6679,27824.0
2018-06-22 11:55:00,28.04,28.04,28.0,28.01,42440.0,18.6746,18.6746,18.6479,18.6546,42440.0
2018-06-22 12:00:00,28.01,28.02,28.0,28.02,24236.0,18.6546,18.6613,18.6479,18.6613,24236.0
2018-06-22 12:05:00,28.02,28.03,28.0,28.01,24797.0,18.6613,18.6679,18.6479,18.6546,24797.0
2018-06-22 12:10:00,28.02,28.03,28.01,28.03,38599.0,18.6613,18.6679,18.6546,18.6679,38599.0
2018-06-22 12:15:00,28.03,28.03,28.02,28.03,30601.0,18.6679,18.6679,18.6613,18.6679,30601.0
2018-06-22 12:20:00,28.03,28.06,28.02,28.06,87050.0,18.6679,18.6879,18.6613,18.6879,87050.0
2018-06-22 12:25:00,28.05,28.09,28.05,28.05,91021.0,18.6812,18.7079,18.6812,18.6812,91021.0
2018-06-22 12:30:00,28.05,28.08,28.05,28.08,58398.0,18.6812,18.7012,18.6812,18.7012,58398.0
2018-06-22 12:35:00,28.08,28.08,28.03,28.03,120620.0,18.7012,18.7012,18.6679,18.6679,120620.0
2018-06-22 12:40:00,28.03,28.03,28.0,28.01,60341.0,18.6679,18.6679,18.6479,18.6546,60341.0
2018-06-22 12:45:00,28.01,28.02,28.0,28.01,535896.0,18.6546,18.6613,18.6479,18.6546,535896.0
2018-06-22 12:50:00,28.02,28.04,28.0,28.01,254215.0,18.6613,18.6746,18.6479,18.6546,254215.0
2018-06-22 12:55:00,28.01,28.02,28.0,28.01,159409.0,18.6546,18.6613,18.6479,18.6546,159409.0
2018-06-22 13:00:00,28.01,28.04,28.0,28.04,31793.0,18.6546,18.6746,18.6479,18.6746,31793.0
2018-06-22 13:05:00,28.04,28.06,28.03,28.04,75641.0,18.6746,18.6879,18.6679,18.6746,75641.0
2018-06-22 13:10:00,28.04,28.06,28.02,28.05,60739.0,18.6746,18.6879,18.6613,18.6812,60739.0
2018-06-22 13:15:00,28.05,28.05,28.02,28.03,24578.0,18.6812,18.6812,18.6613,18.6679,24578.0
2018-06-22 13:20:00,28.03,28.05,28.02,28.05,39587.0,18.6679,18.6812,18.6613,18.6812,39587.0
2018-06-22 13:25:00,28.04,28.05,28.03,28.04,21446.0,18.6746,18.6812,18.6679,18.6746,21446.0
2018-06-22 13:30:00,28.04,28.07,28.02,28.06,91049.0,18.6746,18.6946,18.6613,18.6879,91049.0
2018-06-22 13:35:00,28.06,28.07,28.01,28.02,27433.0,18.6879,18.6946,18.6546,18.6613,27433.0
2018-06-22 13:40:00,28.02,28.04,27.99,28.0,36594.0,18.6613,18.6746,18.6413,18.6479,36594.0
2018-06-22 13:45:00,27.99,28.01,27.98,28.0,36074.0,18.6413,18.6546,18.6346,18.6479,36074.0
2018-06-22 13:50:00,28.0,28.0,27.98,27.99,30803.0,18.6479,18.6479,18.6346,18.6413,30803.0
2018-06-22 13:55:00,27.98,27.99,27.96,27.98,66163.0,18.6346,18.6413,18.6213,18.6346,66163.0
2018-06-22 14:00:00,27.97,27.98,27.94,27.94,77137.0,18.628,18.6346,18.608,18.608,77137.0
2018-06-22 14:05:00,27.94,27.94,27.9,27.91,120750.0,18.608,18.608,18.5813,18.588,120750.0
2018-06-22 14:10:00,27.92,27.93,27.91,27.91,36640.0,18.5947,18.6013,18.588,18.588,36640.0
2018-06-22 14:15:00,27.91,27.92,27.85,27.86,77483.0,18.588,18.5947,18.548,18.5547,77483.0
2018-06-22 14:20:00,27.86,27.87,27.82,27.83,58449.0,18.5547,18.5614,18.5281,18.5347,58449.0
2018-06-22 14:25:00,27.82,27.82,27.77,27.78,61653.0,18.5281,18.5281,18.4948,18.5014,61653.0
2018-06-22 14:30:00,27.79,27.85,27.76,27.85,151304.0,18.5081,18.548,18.4881,18.548,151304.0
2018-06-22 14:35:00,27.85,27.86,27.84,27.86,38589.0,18.548,18.5547,18.5414,18.5547,38589.0
2018-06-22 14:40:00,27.86,27.89,27.85,27.88,76024.0,18.5547,18.5747,18.548,18.568,76024.0
2018-06-22 14:45:00,27.88,27.88,27.85,27.85,89591.0,18.568,18.568,18.548,18.548,89591.0
2018-06-22 14:50:00,27.85,27.88,27.84,27.88,119089.0,18.548,18.568,18.5414,18.568,119089.0
2018-06-22 14:55:00,27.87,27.88,27.84,27.86,38777.0,18.5614,18.568,18.5414,18.5547,38777.0
2018-06-22 15:00:00,27.85,27.86,27.82,27.84,123122.0,18.548,18.5547,18.5281,18.5414,123122.0
2018-06-22 15:05:00,27.84,27.84,27.76,27.76,169721.0,18.5414,18.5414,18.4881,18.4881,169721.0
2018-06-22 15:10:00,27.76,27.77,27.73,27.75,85095.0,18.4881,18.4948,18.4681,18.4814,85095.0
2018-06-22 15:15:00,27.75,27.75,27.69,27.69,169990.0,18.4814,18.4814,18.4415,18.4415,169990.0
2018-06-22 15:20:00,27.69,27.69,27.67,27.67,112405.0,18.4415,18.4415,18.4282,18.4282,112405.0
2018-06-22 15:25:00,27.68,27.69,27.66,27.66,65655.0,18.4348,18.4415,18.4215,18.4215,65655.0
2018-06-22 15:30:00,27.66,27.67,27.61,27.61,162149.0,18.4215,18.4282,18.3882,18.3882,162149.0
2018-06-22 15:35:00,27.62,27.68,27.6,27.64,254437.0,18.3949,18.4348,18.3815,18.4082,254437.0
2018-06-22 15:40:00,27.65,27.71,27.64,27.71,151287.0,18.4148,18.4548,18.4082,18.4548,151287.0
2018-06-22 15:45:00,27.7,27.72,27.68,27.69,174178.0,18.4481,18.4615,18.4348,18.4415,174178.0
2018-06-22 15:50:00,27.69,27.7,27.63,27.64,221637.0,18.4415,18.4481,18.4015,18.4082,221637.0
2018-06-22 15:55:00,27.65,27.68,27.61,27.64,675652.0,18.4148,18.4348,18.3882,18.4082,675652.0
2018-06-25 09:30:00,27.58,27.65,27.43,27.64,91529.0,18.3682,18.4148,18.2683,18.4082,91529.0
2018-06-25 09:35:00,27.63,27.64,27.58,27.58,49707.0,18.4015,18.4082,18.3682,18.3682,49707.0
2018-06-25 09:40:00,27.58,27.61,27.55,27.57,37856.0,18.3682,18.3882,18.3482,18.3616,37856.0
2018-06-25 09:45:00,27.56,27.56,27.32,27.35,175180.0,18.3549,18.3549,18.1951,18.215,175180.0
2018-06-25 09:50:00,27.35,27.37,27.25,27.34,67690.0,18.215,18.2284,18.1484,18.2084,67690.0
2018-06-25 09:55:00,27.34,27.37,27.27,27.28,43788.0,18.2084,18.2284,18.1618,18.1684,43788.0
2018-06-25 10:00:00,27.28,27.3,27.17,27.17,139208.0,18.1684,18.1817,18.0952,18.0952,139208.0
2018-06-25 10:05:00,27.16,27.2,27.09,27.17,185635.0,18.0885,18.1151,18.0419,18.0952,185635.0
2018-06-25 10:10:00,27.18,27.24,27.17,27.19,105044.0,18.1018,18.1418,18.0952,18.1085,105044.0
2018-06-25 10:15:00,27.18,27.18,27.09,27.1,119946.0,18.1018,18.1018,18.0419,18.0485,119946.0
2018-06-25 10:20:00,27.1,27.1,26.99,27.06,234541.0,18.0485,18.0485,17.9753,18.0219,234541.0
2018-06-25 10:25:00,27.05,27.21,27.05,27.19,44824.0,18.0152,18.1218,18.0152,18.1085,44824.0
2018-06-25 10:30:00,27.19,27.23,27.04,27.05,172780.0,18.1085,18.1351,18.0086,18.0152,172780.0
2018-06-25 10:35:00,27.05,27.13,27.04,27.07,413313.0,18.0152,18.0685,18.0086,18.0286,413313.0
2018-06-25 10:40:00,27.06,27.07,27.0,27.05,70099.0,18.0219,18.0286,17.9819,18.0152,70099.0
2018-06-25 10:45:00,27.05,27.11,27.03,27.09,181872.0,18.0152,18.0552,18.0019,18.0419,181872.0
2018-06-25 10:50:00,27.09,27.15,27.07,27.07,169429.0,18.0419,18.0818,18.0286,18.0286,169429.0
2018-06-25 10:55:00,27.07,27.07,27.01,27.06,43466.0,18.0286,18.0286,17.9886,18.0219,43466.0
2018-06-25 11:00:00,27.05,27.07,27.0,27.0,40050.0,18.0152,18.0286,17.9819,17.9819,40050.0
2018-06-25 11:05:00,27.0,27.03,26.98,27.02,37725.0,17.9819,18.0019,17.9686,17.9953,37725.0
2018-06-25 11:10:00,27.03,27.03,27.0,27.0,327375.0,18.0019,18.0019,17.9819,17.9819,327375.0
2018-06-25 11:15:00,26.99,27.01,26.97,26.98,95335.0,17.9753,17.9886,17.962,17.9686,95335.0
2018-06-25 11:20:00,26.98,26.98,26.91,26.92,40289.0,17.9686,17.9686,17.922,17.9287,40289.0
2018-06-25 11:25:00,26.91,26.94,26.9,26.92,49444.0,17.922,17.942,17.9153,17.9287,49444.0
2018-06-25 11:30:00,26.92,26.93,26.9,26.91,54986.0,17.9287,17.9353,17.9153,17.922,54986.0
2018-06-25 11:35:00,26.91,26.95,26.9,26.93,64953.0,17.922,17.9486,17.9153,17.9353,64953.0
2018-06-25 11:40:00,26.94,26.98,26.92,26.95,34936.0,17.942,17.9686,17.9287,17.9486,34936.0
2018-06-25 11:45:00,26.95,26.97,26.94,26.95,38869.0,17.9486,17.962,17.942,17.9486,38869.0
2018-06-25 11:50:00,26.95,26.99,26.94,26.99,30110.0,17.9486,17.9753,17.942,17.9753,30110.0
2018-06-25 11:55:00,26.99,27.0,26.97,26.98,52319.0,17.9753,17.9819,17.962,17.9686,52319.0
2018-06-25 12:00:00,26.97,26.99,26.94,26.98,57511.0,17.962,17.9753,17.942,17.9686,57511.0
2018-06-25 12:05:00,26.98,26.98,26.95,26.95,45641.0,17.9686,17.9686,17.9486,17.9486,45641.0
2018-06-25 12:10:00,26.96,26.97,26.91,26.97,44358.0,17.9553,17.962,17.922,17.962,44358.0
2018-06-25 12:15:00,26.97,26.97,26.95,26.96,24384.0,17.962,17.962,17.9486,17.9553,24384.0
2018-06-25 12:20:00,26.95,26.98,26.93,26.98,38626.0,17.9486,17.9686,17.9353,17.9686,38626.0
2018-06-25 12:25:00,26.98,26.98,26.96,26.97,24797.0,17.9686,17.9686,17.9553,17.962,24797.0
2018-06-25 12:30:00,26.97,26.97,26.95,26.96,24217.0,17.962,17.962,17.9486,17.9553,24217.0
2018-06-25 12:35:00,26.96,26.96,26.93,26.94,25858.0,17.9553,17.9553,17.9353,17.942,25858.0
2018-06-25 12:40:00,26.94,26.96,26.9,26.94,120078.0,17.942,17.9553,17.9153,17.942,120078.0
2018-06-25 12:45:00,26.94,26.94,26.92,26.93,26185.0,17.942,17.942,17.9287,17.9353,26185.0
2018-06-25 12:50:00,26.92,26.97,26.92,26.97,70992.0,17.9287,17.962,17.9287,17.962,70992.0
2018-06-25 12:55:00,26.97,26.99,26.96,26.98,41827.0,17.962,17.9753,17.9553,17.9686,41827.0
2018-06-25 13:00:00,26.97,26.98,26.95,26.96,62351.0,17.962,17.9686,17.9486,17.9553,62351.0
2018-06-25 13:05:00,26.96,26.97,26.94,26.96,32808.0,17.9553,17.962,17.942,17.9553,32808.0
2018-06-25 13:10:00,26.97,26.97,26.92,26.93,50461.0,17.962,17.962,17.9287,17.9353,50461.0
2018-06-25 13:15:00,26.93,26.93,26.9,26.91,32144.0,17.9353,17.9353,17.9153,17.922,32144.0
2018-06-25 13:20:00,26.92,26.94,26.9,26.92,43335.0,17.9287,17.942,17.9153,17.9287,43335.0
2018-06-25 13:25:00,26.91,26.94,26.9,26.94,42161.0,17.922,17.942,17.9153,17.942,42161.0
2018-06-25 13:30:00,26.94,26.95,26.93,26.93,25756.0,17.942,17.9486,17.9353,17.9353,25756.0
2018-06-25 13:35:00,26.92,26.94,26.91,26.94,26420.0,17.9287,17.942,17.922,17.942,26420.0
2018-06-25 13:40:00,26.94,26.95,26.93,26.95,26808.0,17.942,17.9486,17.9353,17.9486,26808.0
2018-06-25 13:45:00,26.95,26.98,26.94,26.98,38606.0,17.9486,17.9686,17.942,17.9686,38606.0
2018-06-25 13:50:00,26.98,26.98,26.96,26.97,100604.0,17.9686,17.9686,17.9553,17.962,100604.0
2018-06-25 13:55:00,26.98,27.0,26.96,26.99,119227.0,17.9686,17.9819,17.9553,17.9753,119227.0
2018-06-25 14:00:00,26.98,26.99,26.96,26.97,40354.0,17.9686,17.9753,17.9553,17.962,40354.0
2018-06-25 14:05:00,26.98,27.0,26.97,26.99,47412.0,17.9686,17.9819,17.962,17.9753,47412.0
2018-06-25 14:10:00,26.99,27.01,26.97,26.99,142438.0,17.9753,17.9886,17.962,17.9753,142438.0
2018-06-25 14:15:00,26.99,27.01,26.98,27.0,176494.0,17.9753,17.9886,17.9686,17.9819,176494.0
2018-06-25 14:20:00,27.0,27.01,26.99,27.0,65441.0,17.9819,17.9886,17.9753,17.9819,65441.0
2018-06-25 14:25:00,27.0,27.0,26.89,26.9,101765.0,17.9819,17.9819,17.9087,17.9153,101765.0
2018-06-25 14:30:00,26.9,26.91,26.89,26.91,29254.0,17.9153,17.922,17.9087,17.922,29254.0
2018-06-25 14:35:00,26.9,26.91,26.85,26.86,36292.0,17.9153,17.922,17.882,17.8887,36292.0
2018-06-25 14:40:00,26.85,26.89,26.84,26.87,199820.0,17.882,17.9087,17.8754,17.8954,199820.0
2018-06-25 14:45:00,26.87,26.92,26.87,26.89,79325.0,17.8954,17.9287,17.8954,17.9087,79325.0
2018-06-25 14:50:00,26.89,26.89,26.83,26.86,62123.0,17.9087,17.9087,17.8687,17.8887,62123.0
2018-06-25 14:55:00,26.86,26.88,26.84,26.87,58333.0,17.8887,17.902,17.8754,17.8954,58333.0
2018-06-25 15:00:00,26.88,26.89,26.87,26.88,40902.0,17.902,17.9087,17.8954,17.902,40902.0
2018-06-25 15:05:00,26.88,26.89,26.87,26.88,22315.0,17.902,17.9087,17.8954,17.902,22315.0
2018-06-25 15:10:00,26.88,26.9,26.86,26.87,63429.0,17.902,17.9153,17.8887,17.8954,63429.0
2018-06-25 15:15:00,26.87,26.9,26.86,26.89,76068.0,17.8954,17.9153,17.8887,17.9087,76068.0
2018-06-25 15:20:00,26.89,26.9,26.84,26.85,84723.0,17.9087,17.9153,17.8754,17.882,84723.0
2018-06-25 15:25:00,26.85,26.86,26.84,26.85,45587.0,17.882,17.8887,17.8754,17.882,45587.0
2018-06-25 15:30:00,26.85,26.88,26.83,26.88,95470.0,17.882,17.902,17.8687,17.902,95470.0
2018-06-25 15:35:00,26.88,26.98,26.87,26.98,147630.0,17.902,17.9686,17.8954,17.9686,147630.0
2018-06-25 15:40:00,26.98,27.01,26.96,26.96,118957.0,17.9686,17.9886,17.9553,17.9553,118957.0
2018-06-25 15:45:00,26.96,26.97,26.93,26.96,136088.0,17.9553,17.962,17.9353,17.9553,136088.0
2018-06-25 15:50:00,26.95,26.97,26.93,26.93,185348.0,17.9486,17.962,17.9353,17.9353,185348.0
2018-06-25 15:55:00,26.93,26.95,26.9,26.91,417062.0,17.9353,17.9486,17.9153,17.922,417062.0
2018-06-26 09:30:00,27.03,27.1,26.99,27.04,100322.0,18.0019,18.0485,17.9753,18.0086,100322.0
2018-06-26 09:35:00,27.04,27.07,26.98,26.99,68117.0,18.0086,18.0286,17.9686,17.9753,68117.0
2018-06-26 09:40:00,27.0,27.03,26.95,26.98,55336.0,17.9819,18.0019,17.9486,17.9686,55336.0
2018-06-26 09:45:00,26.97,26.98,26.91,26.93,59925.0,17.962,17.9686,17.922,17.9353,59925.0
2018-06-26 09:50:00,26.93,26.93,26.89,26.91,65151.0,17.9353,17.9353,17.9087,17.922,65151.0
2018-06-26 09:55:00,26.9,27.04,26.9,27.04,74862.0,17.9153,18.0086,17.9153,18.0086,74862.0
2018-06-26 10:00:00,27.05,27.11,27.02,27.03,255237.0,18.0152,18.0552,17.9953,18.0019,255237.0
2018-06-26 10:05:00,27.03,27.05,27.0,27.01,203886.0,18.0019,18.0152,17.9819,17.9886,203886.0
2018-06-26 10:10:00,27.0,27.04,26.97,27.04,67646.0,17.9819,18.0086,17.962,18.0086,67646.0
2018-06-26 10:15:00,27.03,27.06,26.98,26.99,115758.0,18.0019,18.0219,17.9686,17.9753,115758.0
2018-06-26 10:20:00,27.0,27.03,26.98,27.01,90838.0,17.9819,18.0019,17.9686,17.9886,90838.0
2018-06-26 10:25:00,27.02,27.05,26.94,26.95,48689.0,17.9953,18.0152,17.942,17.9486,48689.0
2018-06-26 10:30:00,26.95,26.96,26.91,26.93,222528.0,17.9486,17.9553,17.922,17.9353,222528.0
2018-06-26 10:35:00,26.92,26.93,26.88,26.9,81399.0,17.9287,17.9353,17.902,17.9153,81399.0
2018-06-26 10:40:00,26.9,26.94,26.89,26.94,65365.0,17.9153,17.942,17.9087,17.942,65365.0
2018-06-26 10:45:00,26.94,26.94,26.88,26.88,58027.0,17.942,17.942,17.902,17.902,58027.0
2018-06-26 10:50:00,26.89,26.91,26.87,26.88,92081.0,17.9087,17.922,17.8954,17.902,92081.0
2018-06-26 10:55:00,26.88,26.89,26.87,26.89,52204.0,17.902,17.9087,17.8954,17.9087,52204.0
2018-06-26 11:00:00,26.88,26.9,26.87,26.89,98415.0,17.902,17.9153,17.8954,17.9087,98415.0
2018-06-26 11:05:00,26.9,26.94,26.89,26.94,32652.0,17.9153,17.942,17.9087,17.942,32652.0
2018-06-26 11:10:00,26.94,26.98,26.94,26.97,37216.0,17.942,17.9686,17.942,17.962,37216.0
2018-06-26 11:15:00,26.98,27.02,26.97,27.01,43275.0,17.9686,17.9953,17.962,17.9886,43275.0
2018-06-26 11:20:00,27.01,27.07,27.01,27.04,51396.0,17.9886,18.0286,17.9886,18.0086,51396.0
2018-06-26 11:25:00,27.04,27.12,27.03,27.1,57467.0,18.0086,18.0619,18.0019,18.0485,57467.0
2018-06-26 11:30:00,27.1,27.1,27.04,27.04,52463.0,18.0485,18.0485,18.0086,18.0086,52463.0
2018-06-26 11:35:00,27.05,27.09,27.03,27.08,68412.0,18.0152,18.0419,18.0019,18.0352,68412.0
2018-06-26 11:40:00,27.07,27.13,27.05,27.13,65912.0,18.0286,18.0685,18.0152,18.0685,65912.0
2018-06-26 11:45:00,27.13,27.19,27.11,27.14,155123.0,18.0685,18.1085,18.0552,18.0752,155123.0
2018-06-26 11:50:00,27.14,27.17,27.13,27.15,127738.0,18.0752,18.0952,18.0685,18.0818,127738.0
2018-06-26 11:55:00,27.15,27.17,27.13,27.16,129192.0,18.0818,18.0952,18.0685,18.0885,129192.0
2018-06-26 12:00:00,27.16,27.2,27.16,27.16,28709.0,18.0885,18.1151,18.0885,18.0885,28709.0
2018-06-26 12:05:00,27.16,27.18,27.15,27.16,38923.0,18.0885,18.1018,18.0818,18.0885,38923.0
2018-06-26 12:10:00,27.16,27.17,27.14,27.14,82770.0,18.0885,18.0952,18.0752,18.0752,82770.0
2018-06-26 12:15:00,27.15,27.16,27.09,27.12,40524.0,18.0818,18.0885,18.0419,18.0619,40524.0
2018-06-26 12:20:00,27.13,27.13,27.08,27.11,22725.0,18.0685,18.0685,18.0352,18.0552,22725.0
2018-06-26 12:25:00,27.11,27.12,27.09,27.11,26658.0,18.0552,18.0619,18.0419,18.0552,26658.0
2018-06-26 12:30:00,27.1,27.14,27.1,27.14,29823.0,18.0485,18.0752,18.0485,18.0752,29823.0
2018-06-26 12:35:00,27.14,27.15,27.12,27.13,29868.0,18.0752,18.0818,18.0619,18.0685,29868.0
2018-06-26 12:40:00,27.13,27.15,27.1,27.12,77310.0,18.0685,18.0818,18.0485,18.0619,77310.0
2018-06-26 12:45:00,27.12,27.13,27.1,27.1,20045.0,18.0619,18.0685,18.0485,18.0485,20045.0
2018-06-26 12:50:00,27.11,27.14,27.09,27.14,29562.0,18.0552,18.0752,18.0419,18.0752,29562.0
2018-06-26 12:55:00,27.14,27.16,27.13,27.15,55268.0,18.0752,18.0885,18.0685,18.0818,55268.0
2018-06-26 13:00:00,27.16,27.16,27.13,27.15,25846.0,18.0885,18.0885,18.0685,18.0818,25846.0
2018-06-26 13:05:00,27.15,27.17,27.14,27.14,21035.0,18.0818,18.0952,18.0752,18.0752,21035.0
2018-06-26 13:10:00,27.15,27.16,27.14,27.16,31261.0,18.0818,18.0885,18.0752,18.0885,31261.0
2018-06-26 13:15:00,27.15,27.16,27.14,27.16,38071.0,18.0818,18.0885,18.0752,18.0885,38071.0
2018-06-26 13:20:00,27.16,27.17,27.13,27.13,52213.0,18.0885,18.0952,18.0685,18.0685,52213.0
2018-06-26 13:25:00,27.14,27.15,27.13,27.15,15536.0,18.0752,18.0818,18.0685,18.0818,15536.0
2018-06-26 13:30:00,27.14,27.15,27.12,27.13,49206.0,18.0752,18.0818,18.0619,18.0685,49206.0
2018-06-26 13:35:00,27.13,27.13,27.11,27.11,36439.0,18.0685,18.0685,18.0552,18.0552,36439.0
2018-06-26 13:40:00,27.12,27.12,27.1,27.12,19857.0,18.0619,18.0619,18.0485,18.0619,19857.0
2018-06-26 13:45:00,27.11,27.14,27.1,27.13,48802.0,18.0552,18.0752,18.0485,18.0685,48802.0
2018-06-26 13:50:00,27.14,27.15,27.12,27.12,29624.0,18.0752,18.0818,18.0619,18.0619,29624.0
2018-06-26 13:55:00,27.13,27.14,27.12,27.13,27376.0,18.0685,18.0752,18.0619,18.0685,27376.0
2018-06-26 14:00:00,27.13,27.14,27.11,27.12,42939.0,18.0685,18.0752,18.0552,18.0619,42939.0
2018-06-26 14:05:00,27.11,27.12,27.09,27.09,27006.0,18.0552,18.0619,18.0419,18.0419,27006.0
2018-06-26 14:10:00,27.1,27.1,27.06,27.07,49545.0,18.0485,18.0485,18.0219,18.0286,49545.0
2018-06-26 14:15:00,27.06,27.06,27.05,27.05,35125.0,18.0219,18.0219,18.0152,18.0152,35125.0
2018-06-26 14:20:00,27.06,27.11,27.05,27.11,58520.0,18.0219,18.0552,18.0152,18.0552,58520.0
2018-06-26 14:25:00,27.11,27.12,27.08,27.11,41195.0,18.0552,18.0619,18.0352,18.0552,41195.0
2018-06-26 14:30:00,27.1,27.13,27.09,27.12,37026.0,18.0485,18.0685,18.0419,18.0619,37026.0
2018-06-26 14:35:00,27.12,27.12,27.1,27.12,34398.0,18.0619,18.0619,18.0485,18.0619,34398.0
2018-06-26 14:40:00,27.12,27.12,27.09,27.09,37731.0,18.0619,18.0619,18.0419,18.0419,37731.0
2018-06-26 14:45:00,27.1,27.11,27.09,27.11,35394.0,18.0485,18.0552,18.0419,18.0552,35394.0
2018-06-26 14:50:00,27.11,27.15,27.1,27.15,35511.0,18.0552,18.0818,18.0485,18.0818,35511.0
2018-06-26 14:55:00,27.15,27.16,27.14,27.16,32188.0,18.0818,18.0885,18.0752,18.0885,32188.0
2018-06-26 15:00:00,27.16,27.16,27.14,27.14,33688.0,18.0885,18.0885,18.0752,18.0752,33688.0
2018-06-26 15:05:00,27.14,27.18,27.14,27.17,62525.0,18.0752,18.1018,18.0752,18.0952,62525.0
2018-06-26 15:10:00,27.17,27.2,27.16,27.19,58780.0,18.0952,18.1151,18.0885,18.1085,58780.0
2018-06-26 15:15:00,27.2,27.21,27.16,27.18,47781.0,18.1151,18.1218,18.0885,18.1018,47781.0
2018-06-26 15:20:00,27.18,27.19,27.15,27.19,154119.0,18.1018,18.1085,18.0818,18.1085,154119.0
2018-06-26 15:25:00,27.18,27.23,27.17,27.21,92829.0,18.1018,18.1351,18.0952,18.1218,92829.0
2018-06-26 15:30:00,27.21,27.25,27.19,27.25,44585.0,18.1218,18.1484,18.1085,18.1484,44585.0
2018-06-26 15:35:00,27.24,27.25,27.2,27.21,139609.0,18.1418,18.1484,18.1151,18.1218,139609.0
2018-06-26 15:40:00,27.21,27.23,27.2,27.23,167327.0,18.1218,18.1351,18.1151,18.1351,167327.0
2018-06-26 15:45:00,27.22,27.23,27.13,27.13,408740.0,18.1285,18.1351,18.0685,18.0685,408740.0
2018-06-26 15:50:00,27.13,27.18,27.11,27.18,117043.0,18.0685,18.1018,18.0552,18.1018,117043.0
2018-06-26 15:55:00,27.18,27.19,27.14,27.17,561439.0,18.1018,18.1085,18.0752,18.0952,561439.0
2018-06-27 09:30:00,27.4,27.4,27.23,27.25,132592.0,18.2483,18.2483,18.1351,18.1484,132592.0
2018-06-27 09:35:00,27.26,27.49,27.21,27.49,107335.0,18.1551,18.3083,18.1218,18.3083,107335.0
2018-06-27 09:40:00,27.5,27.51,27.32,27.33,110883.0,18.3149,18.3216,18.1951,18.2017,110883.0
2018-06-27 09:45:00,27.32,27.35,27.24,27.33,77226.0,18.1951,18.215,18.1418,18.2017,77226.0
2018-06-27 09:50:00,27.34,27.43,27.3,27.43,94437.0,18.2084,18.2683,18.1817,18.2683,94437.0
2018-06-27 09:55:00,27.42,27.45,27.34,27.38,75283.0,18.2617,18.2816,18.2084,18.235,75283.0
2018-06-27 10:00:00,27.37,27.43,27.34,27.42,133258.0,18.2284,18.2683,18.2084,18.2617,133258.0
2018-06-27 10:05:00,27.42,27.43,27.34,27.36,108909.0,18.2617,18.2683,18.2084,18.2217,108909.0
2018-06-27 10:10:00,27.36,27.48,27.35,27.48,93035.0,18.2217,18.3016,18.215,18.3016,93035.0
2018-06-27 10:15:00,27.48,27.52,27.45,27.46,100473.0,18.3016,18.3283,18.2816,18.2883,100473.0
2018-06-27 10:20:00,27.45,27.47,27.44,27.44,82839.0,18.2816,18.295,18.275,18.275,82839.0
2018-06-27 10:25:00,27.44,27.44,27.29,27.31,71583.0,18.275,18.275,18.1751,18.1884,71583.0
2018-06-27 10:30:00,27.32,27.46,27.31,27.41,115278.0,18.1951,18.2883,18.1884,18.255,115278.0
2018-06-27 10:35:00,27.4,27.48,27.38,27.46,91077.0,18.2483,18.3016,18.235,18.2883,91077.0
2018-06-27 10:40:00,27.46,27.47,27.41,27.42,104181.0,18.2883,18.295,18.255,18.2617,104181.0
2018-06-27 10:45:00,27.41,27.42,27.38,27.42,114574.0,18.255,18.2617,18.235,18.2617,114574.0
2018-06-27 10:50:00,27.42,27.48,27.41,27.41,72955.0,18.2617,18.3016,18.255,18.255,72955.0
2018-06-27 10:55:00,27.42,27.43,27.39,27.4,57647.0,18.2617,18.2683,18.2417,18.2483,57647.0
2018-06-27 11:00:00,27.41,27.43,27.35,27.35,57714.0,18.255,18.2683,18.215,18.215,57714.0
2018-06-27 11:05:00,27.35,27.36,27.31,27.34,63329.0,18.215,18.2217,18.1884,18.2084,63329.0
2018-06-27 11:10:00,27.34,27.36,27.31,27.35,47201.0,18.2084,18.2217,18.1884,18.215,47201.0
2018-06-27 11:15:00,27.35,27.4,27.34,27.38,48546.0,18.215,18.2483,18.2084,18.235,48546.0
2018-06-27 11:20:00,27.39,27.39,27.36,27.37,43772.0,18.2417,18.2417,18.2217,18.2284,43772.0
2018-06-27 11:25:00,27.37,27.37,27.33,27.34,32923.0,18.2284,18.2284,18.2017,18.2084,32923.0
2018-06-27 11:30:00,27.34,27.35,27.31,27.34,54735.0,18.2084,18.215,18.1884,18.2084,54735.0
2018-06-27 11:35:00,27.35,27.37,27.34,27.36,37695.0,18.215,18.2284,18.2084,18.2217,37695.0
2018-06-27 11:40:00,27.36,27.36,27.3,27.31,49780.0,18.2217,18.2217,18.1817,18.1884,49780.0
2018-06-27 11:45:00,27.3,27.33,27.3,27.33,25921.0,18.1817,18.2017,18.1817,18.2017,25921.0
2018-06-27 11:50:00,27.33,27.35,27.3,27.32,79966.0,18.2017,18.215,18.1817,18.1951,79966.0
2018-06-27 11:55:00,27.32,27.34,27.3,27.32,36796.0,18.1951,18.2084,18.1817,18.1951,36796.0
2018-06-27 12:00:00,27.31,27.33,27.29,27.3,31858.0,18.1884,18.2017,18.1751,18.1817,31858.0
2018-06-27 12:05:00,27.3,27.31,27.29,27.3,24336.0,18.1817,18.1884,18.1751,18.1817,24336.0
2018-06-27 12:10:00,27.3,27.32,27.29,27.3,23910.0,18.1817,18.1951,18.1751,18.1817,23910.0
2018-06-27 12:15:00,27.3,27.33,27.29,27.32,43720.0,18.1817,18.2017,18.1751,18.1951,43720.0
2018-06-27 12:20:00,27.33,27.34,27.31,27.32,22323.0,18.2017,18.2084,18.1884,18.1951,22323.0
2018-06-27 12:25:00,27.33,27.33,27.31,27.33,40419.0,18.2017,18.2017,18.1884,18.2017,40419.0
2018-06-27 12:30:00,27.33,27.33,27.27,27.28,28471.0,18.2017,18.2017,18.1618,18.1684,28471.0
2018-06-27 12:35:00,27.28,27.28,27.24,27.24,40217.0,18.1684,18.1684,18.1418,18.1418,40217.0
2018-06-27 12:40:00,27.24,27.25,27.2,27.21,48869.0,18.1418,18.1484,18.1151,18.1218,48869.0
2018-06-27 12:45:00,27.2,27.23,27.2,27.23,44470.0,18.1151,18.1351,18.1151,18.1351,44470.0
2018-06-27 12:50:00,27.23,27.25,27.22,27.23,31808.0,18.1351,18.1484,18.1285,18.1351,31808.0
2018-06-27 12:55:00,27.23,27.24,27.21,27.21,29931.0,18.1351,18.1418,18.1218,18.1218,29931.0
2018-06-27 13:00:00,27.22,27.26,27.22,27.24,37904.0,18.1285,18.1551,18.1285,18.1418,37904.0
2018-06-27 13:05:00,27.23,27.24,27.2,27.21,39317.0,18.1351,18.1418,18.1151,18.1218,39317.0
2018-06-27 13:10:00,27.21,27.24,27.21,27.22,41974.0,18.1218,18.1418,18.1218,18.1285,41974.0
2018-06-27 13:15:00,27.22,27.23,27.16,27.17,43996.0,18.1285,18.1351,18.0885,18.0952,43996.0
2018-06-27 13:20:00,27.17,27.24,27.16,27.24,42810.0,18.0952,18.1418,18.0885,18.1418,42810.0
2018-06-27 13:25:00,27.24,27.24,27.19,27.2,31026.0,18.1418,18.1418,18.1085,18.1151,31026.0
2018-06-27 13:30:00,27.2,27.25,27.19,27.24,41688.0,18.1151,18.1484,18.1085,18.1418,41688.0
2018-06-27 13:35:00,27.25,27.26,27.22,27.24,33480.0,18.1484,18.1551,18.1285,18.1418,33480.0
2018-06-27 13:40:00,27.24,27.26,27.22,27.23,44785.0,18.1418,18.1551,18.1285,18.1351,44785.0
2018-06-27 13:45:00,27.22,27.23,27.2,27.2,28295.0,18.1285,18.1351,18.1151,18.1151,28295.0
2018-06-27 13:50:00,27.21,27.22,27.2,27.21,31600.0,18.1218,18.1285,18.1151,18.1218,31600.0
2018-06-27 13:55:00,27.21,27.22,27.19,27.2,56899.0,18.1218,18.1285,18.1085,18.1151,56899.0
2018-06-27 14:00:00,27.19,27.22,27.18,27.2,44549.0,18.1085,18.1285,18.1018,18.1151,44549.0
2018-06-27 14:05:00,27.19,27.2,27.16,27.17,104375.0,18.1085,18.1151,18.0885,18.0952,104375.0
2018-06-27 14:10:00,27.17,27.17,27.13,27.16,66642.0,18.0952,18.0952,18.0685,18.0885,66642.0
2018-06-27 14:15:00,27.16,27.18,27.15,27.17,37777.0,18.0885,18.1018,18.0818,18.0952,37777.0
2018-06-27 14:20:00,27.17,27.19,27.16,27.16,48539.0,18.0952,18.1085,18.0885,18.0885,48539.0
2018-06-27 14:25:00,27.17,27.17,27.13,27.14,42163.0,18.0952,18.0952,18.0685,18.0752,42163.0
2018-06-27 14:30:00,27.13,27.13,27.08,27.08,66402.0,18.0685,18.0685,18.0352,18.0352,66402.0
2018-06-27 14:35:00,27.09,27.1,27.08,27.09,79401.0,18.0419,18.0485,18.0352,18.0419,79401.0
2018-06-27 14:40:00,27.1,27.11,27.08,27.09,42859.0,18.0485,18.0552,18.0352,18.0419,42859.0
2018-06-27 14:45:00,27.1,27.15,27.09,27.14,88951.0,18.0485,18.0818,18.0419,18.0752,88951.0
2018-06-27 14:50:00,27.14,27.14,27.12,27.12,27495.0,18.0752,18.0752,18.0619,18.0619,27495.0
2018-06-27 14:55:00,27.13,27.13,27.07,27.09,75059.0,18.0685,18.0685,18.0286,18.0419,75059.0
2018-06-27 15:00:00,27.08,27.08,27.05,27.07,48083.0,18.0352,18.0352,18.0152,18.0286,48083.0
2018-06-27 15:05:00,27.07,27.08,27.05,27.05,52933.0,18.0286,18.0352,18.0152,18.0152,52933.0
2018-06-27 15:10:00,27.05,27.06,27.03,27.05,84226.0,18.0152,18.0219,18.0019,18.0152,84226.0
2018-06-27 15:15:00,27.05,27.07,27.03,27.07,38107.0,18.0152,18.0286,18.0019,18.0286,38107.0
2018-06-27 15:20:00,27.07,27.08,27.06,27.07,57824.0,18.0286,18.0352,18.0219,18.0286,57824.0
2018-06-27 15:25:00,27.07,27.11,27.05,27.09,325807.0,18.0286,18.0552,18.0152,18.0419,325807.0
2018-06-27 15:30:00,27.08,27.08,27.04,27.05,58945.0,18.0352,18.0352,18.0086,18.0152,58945.0
2018-06-27 15:35:00,27.05,27.06,27.03,27.05,74141.0,18.0152,18.0219,18.0019,18.0152,74141.0
2018-06-27 15:40:00,27.05,27.09,27.04,27.05,95571.0,18.0152,18.0419,18.0086,18.0152,95571.0
2018-06-27 15:45:00,27.05,27.06,26.99,27.0,202949.0,18.0152,18.0219,17.9753,17.9819,202949.0
2018-06-27 15:50:00,27.0,27.06,27.0,27.05,226244.0,17.9819,18.0219,17.9819,18.0152,226244.0
2018-06-27 15:55:00,27.04,27.07,27.03,27.07,462279.0,18.0086,18.0286,18.0019,18.0286,462279.0
2018-06-28 09:30:00,27.1,27.2,27.03,27.04,84457.0,18.0485,18.1151,18.0019,18.0086,84457.0
2018-06-28 09:35:00,27.02,27.02,26.81,26.96,104087.0,17.9953,17.9953,17.8554,17.9553,104087.0
2018-06-28 09:40:00,26.97,27.05,26.96,27.02,130782.0,17.962,18.0152,17.9553,17.9953,130782.0
2018-06-28 09:45:00,27.01,27.02,26.9,26.94,78513.0,17.9886,17.9953,17.9153,17.942,78513.0
2018-06-28 09:50:00,26.94,27.12,26.93,27.09,106951.0,17.942,18.0619,17.9353,18.0419,106951.0
2018-06-28 09:55:00,27.08,27.11,27.02,27.06,50039.0,18.0352,18.0552,17.9953,18.0219,50039.0
2018-06-28 10:00:00,27.07,27.12,27.05,27.05,81965.0,18.0286,18.0619,18.0152,18.0152,81965.0
2018-06-28 10:05:00,27.06,27.06,27.0,27.04,86712.0,18.0219,18.0219,17.9819,18.0086,86712.0
2018-06-28 10:10:00,27.04,27.04,26.99,27.02,68028.0,18.0086,18.0086,17.9753,17.9953,68028.0
2018-06-28 10:15:00,27.02,27.04,27.0,27.01,279674.0,17.9953,18.0086,17.9819,17.9886,279674.0
2018-06-28 10:20:00,27.01,27.02,26.98,27.02,89152.0,17.9886,17.9953,17.9686,17.9953,89152.0
2018-06-28 10:25:00,27.02,27.05,26.96,26.97,97046.0,17.9953,18.0152,17.9553,17.962,97046.0
2018-06-28 10:30:00,26.96,26.98,26.93,26.94,193875.0,17.9553,17.9686,17.9353,17.942,193875.0
2018-06-28 10:35:00,26.95,27.0,26.94,27.0,186001.0,17.9486,17.9819,17.942,17.9819,186001.0
2018-06-28 10:40:00,27.0,27.05,26.99,27.05,70177.0,17.9819,18.0152,17.9753,18.0152,70177.0
2018-06-28 10:45:00,27.04,27.05,27.0,27.0,123799.0,18.0086,18.0152,17.9819,17.9819,123799.0
2018-06-28 10:50:00,27.0,27.09,26.99,27.06,168614.0,17.9819,18.0419,17.9753,18.0219,168614.0
2018-06-28 10:55:00,27.07,27.12,27.04,27.1,62071.0,18.0286,18.0619,18.0086,18.0485,62071.0
2018-06-28 11:00:00,27.1,27.11,26.99,27.01,53917.0,18.0485,18.0552,17.9753,17.9886,53917.0
2018-06-28 11:05:00,27.02,27.05,26.98,27.05,179473.0,17.9953,18.0152,17.9686,18.0152,179473.0
2018-06-28 11:10:00,27.05,27.06,27.0,27.05,75835.0,18.0152,18.0219,17.9819,18.0152,75835.0
2018-06-28 11:15:00,27.05,27.07,27.03,27.06,62148.0,18.0152,18.0286,18.0019,18.0219,62148.0
2018-06-28 11:20:00,27.06,27.08,27.05,27.05,62630.0,18.0219,18.0352,18.0152,18.0152,62630.0
2018-06-28 11:25:00,27.06,27.08,27.05,27.06,35263.0,18.0219,18.0352,18.0152,18.0219,35263.0
2018-06-28 11:30:00,27.05,27.14,27.05,27.14,72311.0,18.0152,18.0752,18.0152,18.0752,72311.0
2018-06-28 11:35:00,27.14,27.17,27.09,27.12,49493.0,18.0752,18.0952,18.0419,18.0619,49493.0
2018-06-28 11:40:00,27.12,27.12,27.07,27.08,25149.0,18.0619,18.0619,18.0286,18.0352,25149.0
2018-06-28 11:45:00,27.08,27.11,27.05,27.09,36554.0,18.0352,18.0552,18.0152,18.0419,36554.0
2018-06-28 11:50:00,27.09,27.14,27.08,27.11,46116.0,18.0419,18.0752,18.0352,18.0552,46116.0
2018-06-28 11:55:00,27.11,27.12,27.08,27.1,21078.0,18.0552,18.0619,18.0352,18.0485,21078.0
2018-06-28 12:00:00,27.09,27.12,27.09,27.1,19815.0,18.0419,18.0619,18.0419,18.0485,19815.0
2018-06-28 12:05:00,27.09,27.13,27.09,27.11,24549.0,18.0419,18.0685,18.0419,18.0552,24549.0
2018-06-28 12:10:00,27.11,27.12,27.1,27.1,17718.0,18.0552,18.0619,18.0485,18.0485,17718.0
2018-06-28 12:15:00,27.1,27.12,27.09,27.1,35836.0,18.0485,18.0619,18.0419,18.0485,35836.0
2018-06-28 12:20:00,27.1,27.1,27.05,27.07,28223.0,18.0485,18.0485,18.0152,18.0286,28223.0
2018-06-28 12:25:00,27.08,27.11,27.07,27.11,22854.0,18.0352,18.0552,18.0286,18.0552,22854.0
2018-06-28 12:30:00,27.11,27.11,27.09,27.11,25343.0,18.0552,18.0552,18.0419,18.0552,25343.0
2018-06-28 12:35:00,27.11,27.12,27.09,27.1,34034.0,18.0552,18.0619,18.0419,18.0485,34034.0
2018-06-28 12:40:00,27.1,27.13,27.09,27.13,117995.0,18.0485,18.0685,18.0419,18.0685,117995.0
2018-06-28 12:45:00,27.13,27.17,27.12,27.17,28796.0,18.0685,18.0952,18.0619,18.0952,28796.0
2018-06-28 12:50:00,27.17,27.18,27.15,27.17,44876.0,18.0952,18.1018,18.0818,18.0952,44876.0
2018-06-28 12:55:00,27.16,27.19,27.16,27.19,36132.0,18.0885,18.1085,18.0885,18.1085,36132.0
2018-06-28 13:00:00,27.19,27.25,27.19,27.25,29209.0,18.1085,18.1484,18.1085,18.1484,29209.0
2018-06-28 13:05:00,27.25,27.27,27.23,27.24,55238.0,18.1484,18.1618,18.1351,18.1418,55238.0
2018-06-28 13:10:00,27.25,27.25,27.21,27.21,14834.0,18.1484,18.1484,18.1218,18.1218,14834.0
2018-06-28 13:15:00,27.21,27.24,27.21,27.23,24140.0,18.1218,18.1418,18.1218,18.1351,24140.0
2018-06-28 13:20:00,27.24,27.29,27.23,27.29,32333.0,18.1418,18.1751,18.1351,18.1751,32333.0
2018-06-28 13:25:00,27.28,27.29,27.22,27.24,32772.0,18.1684,18.1751,18.1285,18.1418,32772.0
2018-06-28 13:30:00,27.25,27.26,27.23,27.24,68668.0,18.1484,18.1551,18.1351,18.1418,68668.0
2018-06-28 13:35:00,27.24,27.27,27.22,27.23,59059.0,18.1418,18.1618,18.1285,18.1351,59059.0
2018-06-28 13:40:00,27.23,27.28,27.22,27.28,38170.0,18.1351,18.1684,18.1285,18.1684,38170.0
2018-06-28 13:45:00,27.27,27.3,27.26,27.29,73300.0,18.1618,18.1817,18.1551,18.1751,73300.0
2018-06-28 13:50:00,27.29,27.34,27.28,27.3,40499.0,18.1751,18.2084,18.1684,18.1817,40499.0
2018-06-28 13:55:00,27.3,27.31,27.29,27.3,13758.0,18.1817,18.1884,18.1751,18.1817,13758.0
2018-06-28 14:00:00,27.3,27.31,27.28,27.3,37296.0,18.1817,18.1884,18.1684,18.1817,37296.0
2018-06-28 14:05:00,27.3,27.31,27.28,27.28,26222.0,18.1817,18.1884,18.1684,18.1684,26222.0
2018-06-28 14:10:00,27.28,27.29,27.26,27.27,36158.0,18.1684,18.1751,18.1551,18.1618,36158.0
2018-06-28 14:15:00,27.26,27.32,27.26,27.31,74829.0,18.1551,18.1951,18.1551,18.1884,74829.0
2018-06-28 14:20:00,27.31,27.33,27.3,27.32,47729.0,18.1884,18.2017,18.1817,18.1951,47729.0
2018-06-28 14:25:00,27.32,27.32,27.25,27.25,43387.0,18.1951,18.1951,18.1484,18.1484,43387.0
2018-06-28 14:30:00,27.25,27.27,27.23,27.24,54368.0,18.1484,18.1618,18.1351,18.1418,54368.0
2018-06-28 14:35:00,27.23,27.25,27.22,27.23,27045.0,18.1351,18.1484,18.1285,18.1351,27045.0
2018-06-28 14:40:00,27.24,27.25,27.21,27.21,27721.0,18.1418,18.1484,18.1218,18.1218,27721.0
2018-06-28 14:45:00,27.22,27.26,27.21,27.25,41589.0,18.1285,18.1551,18.1218,18.1484,41589.0
2018-06-28 14:50:00,27.24,27.28,27.23,27.26,45077.0,18.1418,18.1684,18.1351,18.1551,45077.0
2018-06-28 14:55:00,27.27,27.28,27.26,27.28,23418.0,18.1618,18.1684,18.1551,18.1684,23418.0
2018-06-28 15:00:00,27.28,27.3,27.27,27.29,33444.0,18.1684,18.1817,18.1618,18.1751,33444.0
2018-06-28 15:05:00,27.3,27.31,27.26,27.26,114226.0,18.1817,18.1884,18.1551,18.1551,114226.0
2018-06-28 15:10:00,27.27,27.28,27.25,27.27,41745.0,18.1618,18.1684,18.1484,18.1618,41745.0
2018-06-28 15:15:00,27.27,27.27,27.24,27.26,50757.0,18.1618,18.1618,18.1418,18.1551,50757.0
2018-06-28 15:20:00,27.26,27.27,27.23,27.23,52884.0,18.1551,18.1618,18.1351,18.1351,52884.0
2018-06-28 15:25:00,27.23,27.24,27.19,27.2,54061.0,18.1351,18.1418,18.1085,18.1151,54061.0
2018-06-28 15:30:00,27.2,27.2,27.14,27.14,69082.0,18.1151,18.1151,18.0752,18.0752,69082.0
2018-06-28 15:35:00,27.14,27.19,27.14,27.17,88134.0,18.0752,18.1085,18.0752,18.0952,88134.0
2018-06-28 15:40:00,27.18,27.18,27.15,27.17,74579.0,18.1018,18.1018,18.0818,18.0952,74579.0
2018-06-28 15:45:00,27.18,27.18,27.13,27.15,149132.0,18.1018,18.1018,18.0685,18.0818,149132.0
2018-06-28 15:50:00,27.15,27.17,27.14,27.16,128563.0,18.0818,18.0952,18.0752,18.0885,128563.0
2018-06-28 15:55:00,27.16,27.17,27.12,27.16,414653.0,18.0885,18.0952,18.0619,18.0885,414653.0
2018-06-29 09:30:00,27.27,27.34,27.09,27.2,122102.0,18.1618,18.2084,18.0419,18.1151,122102.0
2018-06-29 09:35:00,27.19,27.24,27.11,27.16,52890.0,18.1085,18.1418,18.0552,18.0885,52890.0
2018-06-29 09:40:00,27.16,27.17,27.11,27.14,120196.0,18.0885,18.0952,18.0552,18.0752,120196.0
2018-06-29 09:45:00,27.14,27.18,27.08,27.09,77468.0,18.0752,18.1018,18.0352,18.0419,77468.0
2018-06-29 09:50:00,27.09,27.15,27.09,27.13,205258.0,18.0419,18.0818,18.0419,18.0685,205258.0
2018-06-29 09:55:00,27.13,27.15,27.08,27.09,59925.0,18.0685,18.0818,18.0352,18.0419,59925.0
2018-06-29 10:00:00,27.09,27.12,27.07,27.09,44009.0,18.0419,18.0619,18.0286,18.0419,44009.0
2018-06-29 10:05:00,27.08,27.09,27.03,27.04,75477.0,18.0352,18.0419,18.0019,18.0086,75477.0
2018-06-29 10:10:00,27.05,27.06,26.96,26.96,70424.0,18.0152,18.0219,17.9553,17.9553,70424.0
2018-06-29 10:15:00,26.96,26.99,26.94,26.96,44262.0,17.9553,17.9753,17.942,17.9553,44262.0
2018-06-29 10:20:00,26.96,26.97,26.94,26.96,116560.0,17.9553,17.962,17.942,17.9553,116560.0
2018-06-29 10:25:00,26.96,26.98,26.94,26.95,268842.0,17.9553,17.9686,17.942,17.9486,268842.0
2018-06-29 10:30:00,26.95,26.97,26.92,26.95,275811.0,17.9486,17.962,17.9287,17.9486,275811.0
2018-06-29 10:35:00,26.95,27.07,26.95,27.05,131219.0,17.9486,18.0286,17.9486,18.0152,131219.0
2018-06-29 10:40:00,27.05,27.06,27.03,27.04,26670.0,18.0152,18.0219,18.0019,18.0086,26670.0
2018-06-29 10:45:00,27.03,27.05,27.01,27.02,100229.0,18.0019,18.0152,17.9886,17.9953,100229.0
2018-06-29 10:50:00,27.02,27.04,27.0,27.02,89458.0,17.9953,18.0086,17.9819,17.9953,89458.0
2018-06-29 10:55:00,27.02,27.03,26.98,26.98,96539.0,17.9953,18.0019,17.9686,17.9686,96539.0
2018-06-29 11:00:00,26.98,26.99,26.93,26.95,51403.0,17.9686,17.9753,17.9353,17.9486,51403.0
2018-06-29 11:05:00,26.95,26.98,26.94,26.98,64535.0,17.9486,17.9686,17.942,17.9686,64535.0
2018-06-29 11:10:00,26.98,27.03,26.97,27.03,64313.0,17.9686,18.0019,17.962,18.0019,64313.0
2018-06-29 11:15:00,27.03,27.04,27.0,27.02,61712.0,18.0019,18.0086,17.9819,17.9953,61712.0
2018-06-29 11:20:00,27.01,27.02,26.98,27.0,50832.0,17.9886,17.9953,17.9686,17.9819,50832.0
2018-06-29 11:25:00,26.99,27.0,26.97,26.99,43154.0,17.9753,17.9819,17.962,17.9753,43154.0
2018-06-29 11:30:00,26.99,26.99,26.96,26.99,87789.0,17.9753,17.9753,17.9553,17.9753,87789.0
2018-06-29 11:35:00,27.0,27.0,26.96,26.96,45778.0,17.9819,17.9819,17.9553,17.9553,45778.0
2018-06-29 11:40:00,26.96,27.0,26.96,27.0,60677.0,17.9553,17.9819,17.9553,17.9819,60677.0
2018-06-29 11:45:00,27.0,27.01,26.99,27.01,34809.0,17.9819,17.9886,17.9753,17.9886,34809.0
2018-06-29 11:50:00,27.0,27.02,26.99,27.0,44860.0,17.9819,17.9953,17.9753,17.9819,44860.0
2018-06-29 11:55:00,27.0,27.01,26.97,27.0,36811.0,17.9819,17.9886,17.962,17.9819,36811.0
2018-06-29 12:00:00,27.0,27.02,26.99,27.01,46463.0,17.9819,17.9953,17.9753,17.9886,46463.0
2018-06-29 12:05:00,27.01,27.02,26.99,27.01,130384.0,17.9886,17.9953,17.9753,17.9886,130384.0
2018-06-29 12:10:00,27.01,27.03,26.99,26.99,63973.0,17.9886,18.0019,17.9753,17.9753,63973.0
2018-06-29 12:15:00,27.0,27.0,26.97,26.98,37671.0,17.9819,17.9819,17.962,17.9686,37671.0
2018-06-29 12:20:00,26.97,26.99,26.96,26.99,36240.0,17.962,17.9753,17.9553,17.9753,36240.0
2018-06-29 12:25:00,26.98,27.01,26.98,27.0,24064.0,17.9686,17.9886,17.9686,17.9819,24064.0
2018-06-29 12:30:00,27.0,27.0,26.99,27.0,26724.0,17.9819,17.9819,17.9753,17.9819,26724.0
2018-06-29 12:35:00,27.0,27.0,26.98,26.99,33772.0,17.9819,17.9819,17.9686,17.9753,33772.0
2018-06-29 12:40:00,26.99,27.0,26.98,27.0,25863.0,17.9753,17.9819,17.9686,17.9819,25863.0
2018-06-29 12:45:00,27.0,27.01,26.99,27.0,37311.0,17.9819,17.9886,17.9753,17.9819,37311.0
2018-06-29 12:50:00,27.0,27.01,26.99,26.99,32529.0,17.9819,17.9886,17.9753,17.9753,32529.0
2018-06-29 12:55:00,27.0,27.01,26.98,27.0,157518.0,17.9819,17.9886,17.9686,17.9819,157518.0
2018-06-29 13:00:00,27.0,27.03,27.0,27.02,46886.0,17.9819,18.0019,17.9819,17.9953,46886.0
2018-06-29 13:05:00,27.02,27.06,27.02,27.04,96554.0,17.9953,18.0219,17.9953,18.0086,96554.0
2018-06-29 13:10:00,27.05,27.05,27.02,27.02,40162.0,18.0152,18.0152,17.9953,17.9953,40162.0
2018-06-29 13:15:00,27.03,27.03,27.0,27.01,42469.0,18.0019,18.0019,17.9819,17.9886,42469.0
2018-06-29 13:20:00,27.01,27.01,27.0,27.0,21619.0,17.9886,17.9886,17.9819,17.9819,21619.0
2018-06-29 13:25:00,27.01,27.01,26.98,27.0,32375.0,17.9886,17.9886,17.9686,17.9819,32375.0
2018-06-29 13:30:00,27.0,27.03,26.99,27.02,47258.0,17.9819,18.0019,17.9753,17.9953,47258.0
2018-06-29 13:35:00,27.02,27.03,27.01,27.02,37842.0,17.9953,18.0019,17.9886,17.9953,37842.0
2018-06-29 13:40:00,27.01,27.12,27.01,27.11,34595.0,17.9886,18.0619,17.9886,18.0552,34595.0
2018-06-29 13:45:00,27.12,27.14,27.08,27.08,118257.0,18.0619,18.0752,18.0352,18.0352,118257.0
2018-06-29 13:50:00,27.07,27.09,27.06,27.08,28338.0,18.0286,18.0419,18.0219,18.0352,28338.0
2018-06-29 13:55:00,27.09,27.09,27.06,27.07,15570.0,18.0419,18.0419,18.0219,18.0286,15570.0
2018-06-29 14:00:00,27.07,27.08,27.03,27.05,105328.0,18.0286,18.0352,18.0019,18.0152,105328.0
2018-06-29 14:05:00,27.05,27.09,27.04,27.08,23646.0,18.0152,18.0419,18.0086,18.0352,23646.0
2018-06-29 14:10:00,27.09,27.09,27.07,27.09,16393.0,18.0419,18.0419,18.0286,18.0419,16393.0
2018-06-29 14:15:00,27.09,27.12,27.07,27.11,34837.0,18.0419,18.0619,18.0286,18.0552,34837.0
2018-06-29 14:20:00,27.11,27.12,27.1,27.12,60516.0,18.0552,18.0619,18.0485,18.0619,60516.0
2018-06-29 14:25:00,27.11,27.12,27.1,27.11,23666.0,18.0552,18.0619,18.0485,18.0552,23666.0
2018-06-29 14:30:00,27.11,27.12,27.07,27.07,30345.0,18.0552,18.0619,18.0286,18.0286,30345.0
2018-06-29 14:35:00,27.07,27.08,27.05,27.06,31287.0,18.0286,18.0352,18.0152,18.0219,31287.0
2018-06-29 14:40:00,27.06,27.09,27.04,27.09,64075.0,18.0219,18.0419,18.0086,18.0419,64075.0
2018-06-29 14:45:00,27.09,27.09,27.06,27.07,99067.0,18.0419,18.0419,18.0219,18.0286,99067.0
2018-06-29 14:50:00,27.06,27.08,27.06,27.08,18745.0,18.0219,18.0352,18.0219,18.0352,18745.0
2018-06-29 14:55:00,27.08,27.09,27.07,27.08,44323.0,18.0352,18.0419,18.0286,18.0352,44323.0
2018-06-29 15:00:00,27.08,27.09,27.07,27.09,28571.0,18.0352,18.0419,18.0286,18.0419,28571.0
2018-06-29 15:05:00,27.09,27.11,27.08,27.1,62552.0,18.0419,18.0552,18.0352,18.0485,62552.0
2018-06-29 15:10:00,27.1,27.12,27.09,27.12,90542.0,18.0485,18.0619,18.0419,18.0619,90542.0
2018-06-29 15:15:00,27.11,27.12,27.1,27.12,65035.0,18.0552,18.0619,18.0485,18.0619,65035.0
2018-06-29 15:20:00,27.11,27.16,27.11,27.13,107289.0,18.0552,18.0885,18.0552,18.0685,107289.0
2018-06-29 15:25:00,27.13,27.17,27.12,27.12,319944.0,18.0685,18.0952,18.0619,18.0619,319944.0
2018-06-29 15:30:00,27.13,27.15,27.11,27.14,103996.0,18.0685,18.0818,18.0552,18.0752,103996.0
2018-06-29 15:35:00,27.14,27.15,27.12,27.14,79227.0,18.0752,18.0818,18.0619,18.0752,79227.0
2018-06-29 15:40:00,27.13,27.15,27.12,27.14,79464.0,18.0685,18.0818,18.0619,18.0752,79464.0
2018-06-29 15:45:00,27.13,27.14,27.11,27.12,186416.0,18.0685,18.0752,18.0552,18.0619,186416.0
2018-06-29 15:50:00,27.12,27.14,27.11,27.14,208779.0,18.0619,18.0752,18.0552,18.0752,208779.0
2018-06-29 15:55:00,27.14,27.14,27.1,27.1,1212192.0,18.0752,18.0752,18.0485,18.0485,1212192.0
2018-07-02 09:30:00,26.81,26.9,26.78,26.87,122249.0,17.8554,17.9153,17.8354,17.8954,122249.0
2018-07-02 09:35:00,26.87,26.9,26.76,26.78,73592.0,17.8954,17.9153,17.8221,17.8354,73592.0
2018-07-02 09:40:00,26.78,26.78,26.55,26.56,80893.0,17.8354,17.8354,17.6822,17.6889,80893.0
2018-07-02 09:45:00,26.56,26.6,26.51,26.58,177846.0,17.6889,17.7155,17.6556,17.7022,177846.0
2018-07-02 09:50:00,26.59,26.62,26.56,26.6,53910.0,17.7089,17.7289,17.6889,17.7155,53910.0
2018-07-02 09:55:00,26.6,26.76,26.6,26.76,52906.0,17.7155,17.8221,17.7155,17.8221,52906.0
2018-07-02 10:00:00,26.74,26.85,26.71,26.83,51344.0,17.8088,17.882,17.7888,17.8687,51344.0
2018-07-02 10:05:00,26.83,26.84,26.79,26.8,79537.0,17.8687,17.8754,17.8421,17.8487,79537.0
2018-07-02 10:10:00,26.81,26.86,26.79,26.84,128592.0,17.8554,17.8887,17.8421,17.8754,128592.0
2018-07-02 10:15:00,26.85,26.86,26.81,26.83,35265.0,17.882,17.8887,17.8554,17.8687,35265.0
2018-07-02 10:20:00,26.82,26.9,26.81,26.89,33330.0,17.8621,17.9153,17.8554,17.9087,33330.0
2018-07-02 10:25:00,26.9,26.94,26.88,26.93,46364.0,17.9153,17.942,17.902,17.9353,46364.0
2018-07-02 10:30:00,26.94,26.99,26.93,26.95,165884.0,17.942,17.9753,17.9353,17.9486,165884.0
2018-07-02 10:35:00,26.95,26.98,26.9,26.98,75221.0,17.9486,17.9686,17.9153,17.9686,75221.0
2018-07-02 10:40:00,26.98,27.0,26.89,26.9,64644.0,17.9686,17.9819,17.9087,17.9153,64644.0
2018-07-02 10:45:00,26.89,26.9,26.83,26.83,54405.0,17.9087,17.9153,17.8687,17.8687,54405.0
2018-07-02 10:50:00,26.83,26.88,26.82,26.87,71113.0,17.8687,17.902,17.8621,17.8954,71113.0
2018-07-02 10:55:00,26.88,26.94,26.87,26.94,64092.0,17.902,17.942,17.8954,17.942,64092.0
2018-07-02 11:00:00,26.94,27.01,26.94,27.0,57648.0,17.942,17.9886,17.942,17.9819,57648.0
2018-07-02 11:05:00,27.0,27.0,26.97,26.99,41853.0,17.9819,17.9819,17.962,17.9753,41853.0
2018-07-02 11:10:00,27.0,27.0,26.97,26.99,65867.0,17.9819,17.9819,17.962,17.9753,65867.0
2018-07-02 11:15:00,26.99,26.99,26.92,26.94,67449.0,17.9753,17.9753,17.9287,17.942,67449.0
2018-07-02 11:20:00,26.94,26.97,26.93,26.94,46032.0,17.942,17.962,17.9353,17.942,46032.0
2018-07-02 11:25:00,26.94,26.96,26.85,26.86,112935.0,17.942,17.9553,17.882,17.8887,112935.0
2018-07-02 11:30:00,26.85,26.89,26.82,26.88,90443.0,17.882,17.9087,17.8621,17.902,90443.0
2018-07-02 11:35:00,26.88,26.88,26.78,26.79,58802.0,17.902,17.902,17.8354,17.8421,58802.0
2018-07-02 11:40:00,26.79,26.83,26.77,26.79,60121.0,17.8421,17.8687,17.8288,17.8421,60121.0
2018-07-02 11:45:00,26.8,26.83,26.79,26.8,63034.0,17.8487,17.8687,17.8421,17.8487,63034.0
2018-07-02 11:50:00,26.79,26.81,26.78,26.8,49037.0,17.8421,17.8554,17.8354,17.8487,49037.0
2018-07-02 11:55:00,26.8,26.81,26.77,26.8,92046.0,17.8487,17.8554,17.8288,17.8487,92046.0
2018-07-02 12:00:00,26.79,26.83,26.79,26.82,71221.0,17.8421,17.8687,17.8421,17.8621,71221.0
2018-07-02 12:05:00,26.83,26.83,26.79,26.81,36831.0,17.8687,17.8687,17.8421,17.8554,36831.0
2018-07-02 12:10:00,26.81,26.81,26.78,26.79,38562.0,17.8554,17.8554,17.8354,17.8421,38562.0
2018-07-02 12:15:00,26.8,26.81,26.79,26.8,31246.0,17.8487,17.8554,17.8421,17.8487,31246.0
2018-07-02 12:20:00,26.79,26.8,26.77,26.78,71977.0,17.8421,17.8487,17.8288,17.8354,71977.0
2018-07-02 12:25:00,26.79,26.81,26.76,26.81,59772.0,17.8421,17.8554,17.8221,17.8554,59772.0
2018-07-02 12:30:00,26.8,26.87,26.8,26.86,41825.0,17.8487,17.8954,17.8487,17.8887,41825.0
2018-07-02 12:35:00,26.86,26.89,26.84,26.89,43287.0,17.8887,17.9087,17.8754,17.9087,43287.0
2018-07-02 12:40:00,26.89,26.91,26.88,26.9,46385.0,17.9087,17.922,17.902,17.9153,46385.0
2018-07-02 12:45:00,26.91,26.91,26.89,26.9,23595.0,17.922,17.922,17.9087,17.9153,23595.0
2018-07-02 12:50:00,26.9,26.91,26.88,26.89,63879.0,17.9153,17.922,17.902,17.9087,63879.0
2018-07-02 12:55:00,26.89,26.9,26.87,26.88,27106.0,17.9087,17.9153,17.8954,17.902,27106.0
2018-07-02 13:00:00,26.87,26.88,26.86,26.87,11584.0,17.8954,17.902,17.8887,17.8954,11584.0
2018-07-02 13:05:00,26.87,26.87,26.83,26.84,56745.0,17.8954,17.8954,17.8687,17.8754,56745.0
2018-07-02 13:10:00,26.83,26.84,26.8,26.8,26780.0,17.8687,17.8754,17.8487,17.8487,26780.0
2018-07-02 13:15:00,26.8,26.81,26.79,26.81,31281.0,17.8487,17.8554,17.8421,17.8554,31281.0
2018-07-02 13:20:00,26.8,26.81,26.78,26.79,28932.0,17.8487,17.8554,17.8354,17.8421,28932.0
2018-07-02 13:25:00,26.8,26.83,26.79,26.83,224990.0,17.8487,17.8687,17.8421,17.8687,224990.0
2018-07-02 13:30:00,26.82,26.85,26.81,26.82,48663.0,17.8621,17.882,17.8554,17.8621,48663.0
2018-07-02 13:35:00,26.82,26.83,26.76,26.8,108947.0,17.8621,17.8687,17.8221,17.8487,108947.0
2018-07-02 13:40:00,26.8,26.82,26.8,26.82,9273.0,17.8487,17.8621,17.8487,17.8621,9273.0
2018-07-02 13:45:00,26.82,26.84,26.8,26.81,50256.0,17.8621,17.8754,17.8487,17.8554,50256.0
2018-07-02 13:50:00,26.82,26.86,26.81,26.85,62673.0,17.8621,17.8887,17.8554,17.882,62673.0
2018-07-02 13:55:00,26.84,26.85,26.81,26.82,40392.0,17.8754,17.882,17.8554,17.8621,40392.0
2018-07-02 14:00:00,26.82,26.83,26.78,26.79,111312.0,17.8621,17.8687,17.8354,17.8421,111312.0
2018-07-02 14:05:00,26.8,26.81,26.79,26.8,167350.0,17.8487,17.8554,17.8421,17.8487,167350.0
2018-07-02 14:10:00,26.8,26.86,26.8,26.84,81297.0,17.8487,17.8887,17.8487,17.8754,81297.0
2018-07-02 14:15:00,26.85,26.9,26.84,26.89,59729.0,17.882,17.9153,17.8754,17.9087,59729.0
2018-07-02 14:20:00,26.88,26.91,26.88,26.89,28689.0,17.902,17.922,17.902,17.9087,28689.0
2018-07-02 14:25:00,26.89,26.9,26.87,26.89,51312.0,17.9087,17.9153,17.8954,17.9087,51312.0
2018-07-02 14:30:00,26.89,26.9,26.88,26.88,26730.0,17.9087,17.9153,17.902,17.902,26730.0
2018-07-02 14:35:00,26.89,26.9,26.87,26.89,86096.0,17.9087,17.9153,17.8954,17.9087,86096.0
2018-07-02 14:40:00,26.89,26.89,26.88,26.88,21436.0,17.9087,17.9087,17.902,17.902,21436.0
2018-07-02 14:45:00,26.88,26.89,26.84,26.84,43516.0,17.902,17.9087,17.8754,17.8754,43516.0
2018-07-02 14:50:00,26.85,26.85,26.8,26.81,27613.0,17.882,17.882,17.8487,17.8554,27613.0
2018-07-02 14:55:00,26.82,26.82,26.79,26.8,44436.0,17.8621,17.8621,17.8421,17.8487,44436.0
2018-07-02 15:00:00,26.8,26.83,26.8,26.8,46695.0,17.8487,17.8687,17.8487,17.8487,46695.0
2018-07-02 15:05:00,26.8,26.81,26.74,26.75,58956.0,17.8487,17.8554,17.8088,17.8154,58956.0
2018-07-02 15:10:00,26.75,26.76,26.72,26.73,50811.0,17.8154,17.8221,17.7955,17.8021,50811.0
2018-07-02 15:15:00,26.72,26.74,26.72,26.74,36452.0,17.7955,17.8088,17.7955,17.8088,36452.0
2018-07-02 15:20:00,26.74,26.77,26.72,26.77,63846.0,17.8088,17.8288,17.7955,17.8288,63846.0
2018-07-02 15:25:00,26.77,26.79,26.76,26.78,50833.0,17.8288,17.8421,17.8221,17.8354,50833.0
2018-07-02 15:30:00,26.78,26.79,26.74,26.74,51655.0,17.8354,17.8421,17.8088,17.8088,51655.0
2018-07-02 15:35:00,26.75,26.78,26.74,26.77,64387.0,17.8154,17.8354,17.8088,17.8288,64387.0
2018-07-02 15:40:00,26.77,26.79,26.74,26.75,100453.0,17.8288,17.8421,17.8088,17.8154,100453.0
2018-07-02 15:45:00,26.75,26.8,26.74,26.79,112423.0,17.8154,17.8487,17.8088,17.8421,112423.0
2018-07-02 15:50:00,26.8,26.81,26.76,26.76,132346.0,17.8487,17.8554,17.8221,17.8221,132346.0
2018-07-02 15:55:00,26.76,26.77,26.68,26.7,614553.0,17.8221,17.8288,17.7688,17.7821,614553.0
2018-07-03 09:30:00,26.92,27.03,26.9,27.0,75678.0,17.9287,18.0019,17.9153,17.9819,75678.0
2018-07-03 09:35:00,27.02,27.17,27.0,27.13,71989.0,17.9953,18.0952,17.9819,18.0685,71989.0
2018-07-03 09:40:00,27.15,27.24,27.15,27.18,50804.0,18.0818,18.1418,18.0818,18.1018,50804.0
2018-07-03 09:45:00,27.18,27.21,27.14,27.15,46901.0,18.1018,18.1218,18.0752,18.0818,46901.0
2018-07-03 09:50:00,27.17,27.28,27.17,27.26,40885.0,18.0952,18.1684,18.0952,18.1551,40885.0
2018-07-03 09:55:00,27.25,27.26,27.11,27.13,70711.0,18.1484,18.1551,18.0552,18.0685,70711.0
2018-07-03 10:00:00,27.14,27.19,27.11,27.19,176552.0,18.0752,18.1085,18.0552,18.1085,176552.0
2018-07-03 10:05:00,27.19,27.2,27.16,27.18,51883.0,18.1085,18.1151,18.0885,18.1018,51883.0
2018-07-03 10:10:00,27.18,27.18,27.06,27.08,52467.0,18.1018,18.1018,18.0219,18.0352,52467.0
2018-07-03 10:15:00,27.08,27.11,27.05,27.08,45020.0,18.0352,18.0552,18.0152,18.0352,45020.0
2018-07-03 10:20:00,27.08,27.18,27.07,27.16,55452.0,18.0352,18.1018,18.0286,18.0885,55452.0
2018-07-03 10:25:00,27.16,27.19,27.15,27.16,43831.0,18.0885,18.1085,18.0818,18.0885,43831.0
2018-07-03 10:30:00,27.16,27.17,27.14,27.14,21444.0,18.0885,18.0952,18.0752,18.0752,21444.0
2018-07-03 10:35:00,27.15,27.18,27.14,27.18,42025.0,18.0818,18.1018,18.0752,18.1018,42025.0
2018-07-03 10:40:00,27.18,27.18,27.14,27.16,102415.0,18.1018,18.1018,18.0752,18.0885,102415.0
2018-07-03 10:45:00,27.16,27.17,27.14,27.15,99074.0,18.0885,18.0952,18.0752,18.0818,99074.0
2018-07-03 10:50:00,27.15,27.16,27.11,27.12,229520.0,18.0818,18.0885,18.0552,18.0619,229520.0
2018-07-03 10:55:00,27.11,27.12,27.04,27.05,68315.0,18.0552,18.0619,18.0086,18.0152,68315.0
2018-07-03 11:00:00,27.05,27.09,27.04,27.09,45345.0,18.0152,18.0419,18.0086,18.0419,45345.0
2018-07-03 11:05:00,27.09,27.14,27.07,27.13,36357.0,18.0419,18.0752,18.0286,18.0685,36357.0
2018-07-03 11:10:00,27.13,27.14,27.06,27.07,36401.0,18.0685,18.0752,18.0219,18.0286,36401.0
2018-07-03 11:15:00,27.07,27.07,27.03,27.06,60630.0,18.0286,18.0286,18.0019,18.0219,60630.0
2018-07-03 11:20:00,27.05,27.06,27.0,27.0,57445.0,18.0152,18.0219,17.9819,17.9819,57445.0
2018-07-03 11:25:00,27.0,27.04,27.0,27.01,54847.0,17.9819,18.0086,17.9819,17.9886,54847.0
2018-07-03 11:30:00,27.01,27.05,27.01,27.05,23229.0,17.9886,18.0152,17.9886,18.0152,23229.0
2018-07-03 11:35:00,27.05,27.06,27.03,27.04,23770.0,18.0152,18.0219,18.0019,18.0086,23770.0
2018-07-03 11:40:00,27.04,27.09,27.04,27.08,40811.0,18.0086,18.0419,18.0086,18.0352,40811.0
2018-07-03 11:45:00,27.07,27.11,27.06,27.09,34539.0,18.0286,18.0552,18.0219,18.0419,34539.0
2018-07-03 11:50:00,27.09,27.09,27.07,27.09,22106.0,18.0419,18.0419,18.0286,18.0419,22106.0
2018-07-03 11:55:00,27.09,27.1,27.05,27.07,30312.0,18.0419,18.0485,18.0152,18.0286,30312.0
2018-07-03 12:00:00,27.06,27.07,27.02,27.03,68116.0,18.0219,18.0286,17.9953,18.0019,68116.0
2018-07-03 12:05:00,27.02,27.04,27.01,27.04,41393.0,17.9953,18.0086,17.9886,18.0086,41393.0
2018-07-03 12:10:00,27.04,27.06,27.03,27.05,19361.0,18.0086,18.0219,18.0019,18.0152,19361.0
2018-07-03 12:15:00,27.06,27.08,27.04,27.08,35730.0,18.0219,18.0352,18.0086,18.0352,35730.0
2018-07-03 12:20:00,27.08,27.08,27.04,27.05,29479.0,18.0352,18.0352,18.0086,18.0152,29479.0
2018-07-03 12:25:00,27.05,27.06,27.04,27.05,33131.0,18.0152,18.0219,18.0086,18.0152,33131.0
2018-07-03 12:30:00,27.05,27.06,27.04,27.05,34819.0,18.0152,18.0219,18.0086,18.0152,34819.0
2018-07-03 12:35:00,27.05,27.05,26.99,27.0,29473.0,18.0152,18.0152,17.9753,17.9819,29473.0
2018-07-03 12:40:00,27.0,27.03,26.99,27.02,31689.0,17.9819,18.0019,17.9753,17.9953,31689.0
2018-07-03 12:45:00,27.01,27.02,27.0,27.01,43311.0,17.9886,17.9953,17.9819,17.9886,43311.0
2018-07-03 12:50:00,27.01,27.02,26.98,27.02,62057.0,17.9886,17.9953,17.9686,17.9953,62057.0
2018-07-03 12:55:00,27.02,27.05,27.0,27.05,195670.0,17.9953,18.0152,17.9819,18.0152,195670.0
2018-07-05 09:30:00,27.35,27.48,27.19,27.24,147537.0,18.215,18.3016,18.1085,18.1418,147537.0
2018-07-05 09:35:00,27.22,27.31,27.15,27.22,157029.0,18.1285,18.1884,18.0818,18.1285,157029.0
2018-07-05 09:40:00,27.22,27.33,27.22,27.28,80164.0,18.1285,18.2017,18.1285,18.1684,80164.0
2018-07-05 09:45:00,27.28,27.29,27.22,27.23,80828.0,18.1684,18.1751,18.1285,18.1351,80828.0
2018-07-05 09:50:00,27.23,27.36,27.21,27.34,105496.0,18.1351,18.2217,18.1218,18.2084,105496.0
2018-07-05 09:55:00,27.34,27.43,27.32,27.42,82046.0,18.2084,18.2683,18.1951,18.2617,82046.0
2018-07-05 10:00:00,27.43,27.51,27.42,27.5,66189.0,18.2683,18.3216,18.2617,18.3149,66189.0
2018-07-05 10:05:00,27.51,27.56,27.5,27.55,63230.0,18.3216,18.3549,18.3149,18.3482,63230.0
2018-07-05 10:10:00,27.55,27.57,27.49,27.5,60362.0,18.3482,18.3616,18.3083,18.3149,60362.0
2018-07-05 10:15:00,27.51,27.51,27.47,27.48,35972.0,18.3216,18.3216,18.295,18.3016,35972.0
2018-07-05 10:20:00,27.47,27.53,27.47,27.52,50189.0,18.295,18.3349,18.295,18.3283,50189.0
2018-07-05 10:25:00,27.52,27.54,27.51,27.51,84410.0,18.3283,18.3416,18.3216,18.3216,84410.0
2018-07-05 10:30:00,27.51,27.56,27.5,27.55,85153.0,18.3216,18.3549,18.3149,18.3482,85153.0
2018-07-05 10:35:00,27.55,27.56,27.51,27.53,52367.0,18.3482,18.3549,18.3216,18.3349,52367.0
2018-07-05 10:40:00,27.53,27.61,27.51,27.6,108382.0,18.3349,18.3882,18.3216,18.3815,108382.0
2018-07-05 10:45:00,27.6,27.66,27.59,27.66,138296.0,18.3815,18.4215,18.3749,18.4215,138296.0
2018-07-05 10:50:00,27.66,27.68,27.54,27.55,146663.0,18.4215,18.4348,18.3416,18.3482,146663.0
2018-07-05 10:55:00,27.55,27.62,27.55,27.57,60715.0,18.3482,18.3949,18.3482,18.3616,60715.0
2018-07-05 11:00:00,27.57,27.57,27.47,27.54,114739.0,18.3616,18.3616,18.295,18.3416,114739.0
2018-07-05 11:05:00,27.55,27.57,27.51,27.55,65715.0,18.3482,18.3616,18.3216,18.3482,65715.0
2018-07-05 11:10:00,27.55,27.58,27.52,27.57,39699.0,18.3482,18.3682,18.3283,18.3616,39699.0
2018-07-05 11:15:00,27.57,27.59,27.56,27.59,38137.0,18.3616,18.3749,18.3549,18.3749,38137.0
2018-07-05 11:20:00,27.59,27.6,27.58,27.6,38215.0,18.3749,18.3815,18.3682,18.3815,38215.0
2018-07-05 11:25:00,27.6,27.61,27.56,27.59,49023.0,18.3815,18.3882,18.3549,18.3749,49023.0
2018-07-05 11:30:00,27.59,27.59,27.55,27.57,61951.0,18.3749,18.3749,18.3482,18.3616,61951.0
2018-07-05 11:35:00,27.58,27.61,27.56,27.6,30187.0,18.3682,18.3882,18.3549,18.3815,30187.0
2018-07-05 11:40:00,27.59,27.6,27.55,27.55,24545.0,18.3749,18.3815,18.3482,18.3482,24545.0
2018-07-05 11:45:00,27.55,27.59,27.54,27.58,26517.0,18.3482,18.3749,18.3416,18.3682,26517.0
2018-07-05 11:50:00,27.58,27.6,27.58,27.59,48067.0,18.3682,18.3815,18.3682,18.3749,48067.0
2018-07-05 11:55:00,27.6,27.6,27.58,27.59,25218.0,18.3815,18.3815,18.3682,18.3749,25218.0
2018-07-05 12:00:00,27.58,27.6,27.58,27.6,21560.0,18.3682,18.3815,18.3682,18.3815,21560.0
2018-07-05 12:05:00,27.6,27.6,27.58,27.59,32170.0,18.3815,18.3815,18.3682,18.3749,32170.0
2018-07-05 12:10:00,27.58,27.58,27.53,27.55,34342.0,18.3682,18.3682,18.3349,18.3482,34342.0
2018-07-05 12:15:00,27.55,27.57,27.54,27.55,17898.0,18.3482,18.3616,18.3416,18.3482,17898.0
2018-07-05 12:20:00,27.55,27.57,27.54,27.55,31871.0,18.3482,18.3616,18.3416,18.3482,31871.0
2018-07-05 12:25:00,27.55,27.57,27.55,27.55,24392.0,18.3482,18.3616,18.3482,18.3482,24392.0
2018-07-05 12:30:00,27.55,27.56,27.52,27.55,25555.0,18.3482,18.3549,18.3283,18.3482,25555.0
2018-07-05 12:35:00,27.54,27.55,27.53,27.54,24991.0,18.3416,18.3482,18.3349,18.3416,24991.0
2018-07-05 12:40:00,27.53,27.55,27.52,27.54,28739.0,18.3349,18.3482,18.3283,18.3416,28739.0
2018-07-05 12:45:00,27.54,27.57,27.54,27.57,16747.0,18.3416,18.3616,18.3416,18.3616,16747.0
2018-07-05 12:50:00,27.56,27.58,27.55,27.57,41874.0,18.3549,18.3682,18.3482,18.3616,41874.0
2018-07-05 12:55:00,27.57,27.58,27.56,27.57,30962.0,18.3616,18.3682,18.3549,18.3616,30962.0
2018-07-05 13:00:00,27.57,27.58,27.56,27.57,24008.0,18.3616,18.3682,18.3549,18.3616,24008.0
2018-07-05 13:05:00,27.58,27.6,27.57,27.59,27859.0,18.3682,18.3815,18.3616,18.3749,27859.0
2018-07-05 13:10:00,27.59,27.59,27.57,27.58,19333.0,18.3749,18.3749,18.3616,18.3682,19333.0
2018-07-05 13:15:00,27.59,27.59,27.57,27.58,7691.0,18.3749,18.3749,18.3616,18.3682,7691.0
2018-07-05 13:20:00,27.58,27.6,27.56,27.56,74377.0,18.3682,18.3815,18.3549,18.3549,74377.0
2018-07-05 13:25:00,27.56,27.57,27.55,27.56,11288.0,18.3549,18.3616,18.3482,18.3549,11288.0
2018-07-05 13:30:00,27.57,27.58,27.55,27.55,47888.0,18.3616,18.3682,18.3482,18.3482,47888.0
2018-07-05 13:35:00,27.56,27.58,27.55,27.55,29992.0,18.3549,18.3682,18.3482,18.3482,29992.0
2018-07-05 13:40:00,27.55,27.56,27.55,27.55,6492.0,18.3482,18.3549,18.3482,18.3482,6492.0
2018-07-05 13:45:00,27.55,27.57,27.54,27.55,24346.0,18.3482,18.3616,18.3416,18.3482,24346.0
2018-07-05 13:50:00,27.54,27.54,27.51,27.52,19931.0,18.3416,18.3416,18.3216,18.3283,19931.0
2018-07-05 13:55:00,27.52,27.54,27.52,27.53,15635.0,18.3283,18.3416,18.3283,18.3349,15635.0
2018-07-05 14:00:00,27.52,27.58,27.52,27.55,44878.0,18.3283,18.3682,18.3283,18.3482,44878.0
2018-07-05 14:05:00,27.55,27.56,27.49,27.5,25014.0,18.3482,18.3549,18.3083,18.3149,25014.0
2018-07-05 14:10:00,27.5,27.5,27.45,27.46,30340.0,18.3149,18.3149,18.2816,18.2883,30340.0
2018-07-05 14:15:00,27.45,27.52,27.44,27.51,33531.0,18.2816,18.3283,18.275,18.3216,33531.0
2018-07-05 14:20:00,27.52,27.52,27.47,27.49,24570.0,18.3283,18.3283,18.295,18.3083,24570.0
2018-07-05 14:25:00,27.49,27.54,27.47,27.54,25520.0,18.3083,18.3416,18.295,18.3416,25520.0
2018-07-05 14:30:00,27.53,27.54,27.51,27.53,29275.0,18.3349,18.3416,18.3216,18.3349,29275.0
2018-07-05 14:35:00,27.52,27.53,27.47,27.47,13718.0,18.3283,18.3349,18.295,18.295,13718.0
2018-07-05 14:40:00,27.47,27.5,27.47,27.48,16464.0,18.295,18.3149,18.295,18.3016,16464.0
2018-07-05 14:45:00,27.49,27.51,27.48,27.48,36179.0,18.3083,18.3216,18.3016,18.3016,36179.0
2018-07-05 14:50:00,27.48,27.49,27.46,27.47,43857.0,18.3016,18.3083,18.2883,18.295,43857.0
2018-07-05 14:55:00,27.47,27.48,27.45,27.45,46368.0,18.295,18.3016,18.2816,18.2816,46368.0
2018-07-05 15:00:00,27.45,27.47,27.44,27.45,197248.0,18.2816,18.295,18.275,18.2816,197248.0
2018-07-05 15:05:00,27.45,27.46,27.43,27.45,26837.0,18.2816,18.2883,18.2683,18.2816,26837.0
2018-07-05 15:10:00,27.45,27.46,27.44,27.45,13763.0,18.2816,18.2883,18.275,18.2816,13763.0
2018-07-05 15:15:00,27.45,27.46,27.43,27.45,31367.0,18.2816,18.2883,18.2683,18.2816,31367.0
2018-07-05 15:20:00,27.44,27.45,27.43,27.44,21821.0,18.275,18.2816,18.2683,18.275,21821.0
2018-07-05 15:25:00,27.43,27.47,27.43,27.45,84795.0,18.2683,18.295,18.2683,18.2816,84795.0
2018-07-05 15:30:00,27.46,27.47,27.44,27.46,36406.0,18.2883,18.295,18.275,18.2883,36406.0
2018-07-05 15:35:00,27.46,27.47,27.44,27.46,58096.0,18.2883,18.295,18.275,18.2883,58096.0
2018-07-05 15:40:00,27.46,27.47,27.45,27.46,25922.0,18.2883,18.295,18.2816,18.2883,25922.0
2018-07-05 15:45:00,27.45,27.46,27.41,27.41,92703.0,18.2816,18.2883,18.255,18.255,92703.0
2018-07-05 15:50:00,27.41,27.46,27.41,27.46,83568.0,18.255,18.2883,18.255,18.2883,83568.0
2018-07-05 15:55:00,27.46,27.46,27.41,27.43,356828.0,18.2883,18.2883,18.255,18.2683,356828.0
2018-07-06 09:30:00,27.31,27.43,27.3,27.42,60642.0,18.1884,18.2683,18.1817,18.2617,60642.0
2018-07-06 09:35:00,27.41,27.5,27.41,27.48,28541.0,18.255,18.3149,18.255,18.3016,28541.0
2018-07-06 09:40:00,27.48,27.51,27.46,27.51,49607.0,18.3016,18.3216,18.2883,18.3216,49607.0
2018-07-06 09:45:00,27.52,27.53,27.49,27.5,19545.0,18.3283,18.3349,18.3083,18.3149,19545.0
2018-07-06 09:50:00,27.49,27.57,27.48,27.57,22850.0,18.3083,18.3616,18.3016,18.3616,22850.0
2018-07-06 09:55:00,27.56,27.65,27.56,27.62,46112.0,18.3549,18.4148,18.3549,18.3949,46112.0
2018-07-06 10:00:00,27.62,27.62,27.54,27.56,27815.0,18.3949,18.3949,18.3416,18.3549,27815.0
2018-07-06 10:05:00,27.57,27.61,27.56,27.58,32254.0,18.3616,18.3882,18.3549,18.3682,32254.0
2018-07-06 10:10:00,27.57,27.63,27.56,27.61,35387.0,18.3616,18.4015,18.3549,18.3882,35387.0
2018-07-06 10:15:00,27.6,27.64,27.6,27.62,24550.0,18.3815,18.4082,18.3815,18.3949,24550.0
2018-07-06 10:20:00,27.62,27.63,27.59,27.59,26172.0,18.3949,18.4015,18.3749,18.3749,26172.0
2018-07-06 10:25:00,27.59,27.59,27.56,27.59,28888.0,18.3749,18.3749,18.3549,18.3749,28888.0
2018-07-06 10:30:00,27.58,27.59,27.55,27.57,35679.0,18.3682,18.3749,18.3482,18.3616,35679.0
2018-07-06 10:35:00,27.57,27.6,27.56,27.59,78713.0,18.3616,18.3815,18.3549,18.3749,78713.0
2018-07-06 10:40:00,27.59,27.6,27.57,27.58,59989.0,18.3749,18.3815,18.3616,18.3682,59989.0
2018-07-06 10:45:00,27.59,27.61,27.57,27.58,59050.0,18.3749,18.3882,18.3616,18.3682,59050.0
2018-07-06 10:50:00,27.58,27.59,27.52,27.56,26941.0,18.3682,18.3749,18.3283,18.3549,26941.0
2018-07-06 10:55:00,27.55,27.57,27.55,27.56,29177.0,18.3482,18.3616,18.3482,18.3549,29177.0
2018-07-06 11:00:00,27.55,27.57,27.53,27.54,50869.0,18.3482,18.3616,18.3349,18.3416,50869.0
2018-07-06 11:05:00,27.54,27.57,27.53,27.56,40256.0,18.3416,18.3616,18.3349,18.3549,40256.0
2018-07-06 11:10:00,27.55,27.57,27.55,27.55,49486.0,18.3482,18.3616,18.3482,18.3482,49486.0
2018-07-06 11:15:00,27.55,27.57,27.54,27.54,59956.0,18.3482,18.3616,18.3416,18.3416,59956.0
2018-07-06 11:20:00,27.54,27.57,27.54,27.54,45201.0,18.3416,18.3616,18.3416,18.3416,45201.0
2018-07-06 11:25:00,27.55,27.59,27.54,27.59,49263.0,18.3482,18.3749,18.3416,18.3749,49263.0
2018-07-06 11:30:00,27.59,27.62,27.59,27.61,27090.0,18.3749,18.3949,18.3749,18.3882,27090.0
2018-07-06 11:35:00,27.61,27.66,27.59,27.64,30181.0,18.3882,18.4215,18.3749,18.4082,30181.0
2018-07-06 11:40:00,27.64,27.65,27.62,27.63,11670.0,18.4082,18.4148,18.3949,18.4015,11670.0
2018-07-06 11:45:00,27.63,27.65,27.63,27.64,26688.0,18.4015,18.4148,18.4015,18.4082,26688.0
2018-07-06 11:50:00,27.64,27.65,27.61,27.61,27915.0,18.4082,18.4148,18.3882,18.3882,27915.0
2018-07-06 11:55:00,27.61,27.64,27.6,27.63,19681.0,18.3882,18.4082,18.3815,18.4015,19681.0
2018-07-06 12:00:00,27.64,27.65,27.63,27.64,26466.0,18.4082,18.4148,18.4015,18.4082,26466.0
2018-07-06 12:05:00,27.64,27.65,27.61,27.64,41388.0,18.4082,18.4148,18.3882,18.4082,41388.0
2018-07-06 12:10:00,27.64,27.64,27.61,27.64,19873.0,18.4082,18.4082,18.3882,18.4082,19873.0
2018-07-06 12:15:00,27.64,27.64,27.62,27.64,9984.0,18.4082,18.4082,18.3949,18.4082,9984.0
2018-07-06 12:20:00,27.64,27.65,27.63,27.64,18087.0,18.4082,18.4148,18.4015,18.4082,18087.0
2018-07-06 12:25:00,27.64,27.64,27.61,27.63,21032.0,18.4082,18.4082,18.3882,18.4015,21032.0
2018-07-06 12:30:00,27.63,27.64,27.61,27.61,18709.0,18.4015,18.4082,18.3882,18.3882,18709.0
2018-07-06 12:35:00,27.61,27.62,27.6,27.6,11625.0,18.3882,18.3949,18.3815,18.3815,11625.0
2018-07-06 12:40:00,27.61,27.61,27.58,27.61,24257.0,18.3882,18.3882,18.3682,18.3882,24257.0
2018-07-06 12:45:00,27.61,27.62,27.6,27.6,20885.0,18.3882,18.3949,18.3815,18.3815,20885.0
2018-07-06 12:50:00,27.61,27.62,27.58,27.59,19293.0,18.3882,18.3949,18.3682,18.3749,19293.0
2018-07-06 12:55:00,27.59,27.59,27.56,27.57,13340.0,18.3749,18.3749,18.3549,18.3616,13340.0
2018-07-06 13:00:00,27.57,27.58,27.57,27.58,7778.0,18.3616,18.3682,18.3616,18.3682,7778.0
2018-07-06 13:05:00,27.58,27.59,27.57,27.59,12302.0,18.3682,18.3749,18.3616,18.3749,12302.0
2018-07-06 13:10:00,27.58,27.59,27.57,27.57,13113.0,18.3682,18.3749,18.3616,18.3616,13113.0
2018-07-06 13:15:00,27.57,27.59,27.57,27.58,13803.0,18.3616,18.3749,18.3616,18.3682,13803.0
2018-07-06 13:20:00,27.58,27.6,27.58,27.59,28186.0,18.3682,18.3815,18.3682,18.3749,28186.0
2018-07-06 13:25:00,27.59,27.62,27.58,27.61,19533.0,18.3749,18.3949,18.3682,18.3882,19533.0
2018-07-06 13:30:00,27.62,27.62,27.6,27.61,14666.0,18.3949,18.3949,18.3815,18.3882,14666.0
2018-07-06 13:35:00,27.6,27.62,27.6,27.61,45986.0,18.3815,18.3949,18.3815,18.3882,45986.0
2018-07-06 13:40:00,27.62,27.62,27.59,27.59,12344.0,18.3949,18.3949,18.3749,18.3749,12344.0
2018-07-06 13:45:00,27.6,27.61,27.59,27.61,17249.0,18.3815,18.3882,18.3749,18.3882,17249.0
2018-07-06 13:50:00,27.6,27.61,27.58,27.59,24673.0,18.3815,18.3882,18.3682,18.3749,24673.0
2018-07-06 13:55:00,27.58,27.59,27.55,27.59,30316.0,18.3682,18.3749,18.3482,18.3749,30316.0
2018-07-06 14:00:00,27.59,27.59,27.57,27.58,19552.0,18.3749,18.3749,18.3616,18.3682,19552.0
2018-07-06 14:05:00,27.58,27.6,27.57,27.58,30232.0,18.3682,18.3815,18.3616,18.3682,30232.0
2018-07-06 14:10:00,27.59,27.61,27.58,27.61,13597.0,18.3749,18.3882,18.3682,18.3882,13597.0
2018-07-06 14:15:00,27.61,27.63,27.6,27.62,18231.0,18.3882,18.4015,18.3815,18.3949,18231.0
2018-07-06 14:20:00,27.62,27.66,27.61,27.65,28337.0,18.3949,18.4215,18.3882,18.4148,28337.0
2018-07-06 14:25:00,27.65,27.66,27.63,27.63,30374.0,18.4148,18.4215,18.4015,18.4015,30374.0
2018-07-06 14:30:00,27.63,27.66,27.63,27.65,32491.0,18.4015,18.4215,18.4015,18.4148,32491.0
2018-07-06 14:35:00,27.64,27.66,27.63,27.63,22250.0,18.4082,18.4215,18.4015,18.4015,22250.0
2018-07-06 14:40:00,27.64,27.64,27.61,27.63,18795.0,18.4082,18.4082,18.3882,18.4015,18795.0
2018-07-06 14:45:00,27.63,27.63,27.62,27.63,6244.0,18.4015,18.4015,18.3949,18.4015,6244.0
2018-07-06 14:50:00,27.63,27.63,27.61,27.62,17724.0,18.4015,18.4015,18.3882,18.3949,17724.0
2018-07-06 14:55:00,27.62,27.64,27.61,27.64,19201.0,18.3949,18.4082,18.3882,18.4082,19201.0
2018-07-06 15:00:00,27.64,27.65,27.63,27.64,17189.0,18.4082,18.4148,18.4015,18.4082,17189.0
2018-07-06 15:05:00,27.65,27.67,27.63,27.66,40581.0,18.4148,18.4282,18.4015,18.4215,40581.0
2018-07-06 15:10:00,27.66,27.67,27.65,27.67,36990.0,18.4215,18.4282,18.4148,18.4282,36990.0
2018-07-06 15:15:00,27.67,27.67,27.65,27.67,40970.0,18.4282,18.4282,18.4148,18.4282,40970.0
2018-07-06 15:20:00,27.67,27.68,27.65,27.68,40751.0,18.4282,18.4348,18.4148,18.4348,40751.0
2018-07-06 15:25:00,27.68,27.69,27.67,27.68,95084.0,18.4348,18.4415,18.4282,18.4348,95084.0
2018-07-06 15:30:00,27.67,27.68,27.63,27.64,46481.0,18.4282,18.4348,18.4015,18.4082,46481.0
2018-07-06 15:35:00,27.64,27.67,27.63,27.66,44047.0,18.4082,18.4282,18.4015,18.4215,44047.0
2018-07-06 15:40:00,27.66,27.66,27.61,27.62,49748.0,18.4215,18.4215,18.3882,18.3949,49748.0
2018-07-06 15:45:00,27.62,27.62,27.58,27.59,85185.0,18.3949,18.3949,18.3682,18.3749,85185.0
2018-07-06 15:50:00,27.58,27.6,27.54,27.55,120304.0,18.3682,18.3815,18.3416,18.3482,120304.0
2018-07-06 15:55:00,27.55,27.6,27.55,27.57,362967.0,18.3482,18.3815,18.3482,18.3616,362967.0
2018-07-09 09:30:00,27.74,27.79,27.65,27.67,73476.0,18.4748,18.5081,18.4148,18.4282,73476.0
2018-07-09 09:35:00,27.66,27.68,27.61,27.67,51533.0,18.4215,18.4348,18.3882,18.4282,51533.0
2018-07-09 09:40:00,27.67,27.74,27.67,27.68,37536.0,18.4282,18.4748,18.4282,18.4348,37536.0
2018-07-09 09:45:00,27.68,27.71,27.64,27.64,40806.0,18.4348,18.4548,18.4082,18.4082,40806.0
2018-07-09 09:50:00,27.64,27.65,27.61,27.62,40355.0,18.4082,18.4148,18.3882,18.3949,40355.0
2018-07-09 09:55:00,27.63,27.76,27.63,27.76,72174.0,18.4015,18.4881,18.4015,18.4881,72174.0
2018-07-09 10:00:00,27.76,27.77,27.7,27.73,64309.0,18.4881,18.4948,18.4481,18.4681,64309.0
2018-07-09 10:05:00,27.73,27.79,27.71,27.75,55540.0,18.4681,18.5081,18.4548,18.4814,55540.0
2018-07-09 10:10:00,27.74,27.75,27.72,27.75,73128.0,18.4748,18.4814,18.4615,18.4814,73128.0
2018-07-09 10:15:00,27.75,27.85,27.74,27.85,70655.0,18.4814,18.548,18.4748,18.548,70655.0
2018-07-09 10:20:00,27.85,27.88,27.78,27.78,47462.0,18.548,18.568,18.5014,18.5014,47462.0
2018-07-09 10:25:00,27.79,27.82,27.77,27.8,23289.0,18.5081,18.5281,18.4948,18.5147,23289.0
2018-07-09 10:30:00,27.8,27.82,27.78,27.81,22904.0,18.5147,18.5281,18.5014,18.5214,22904.0
2018-07-09 10:35:00,27.81,27.82,27.78,27.79,31699.0,18.5214,18.5281,18.5014,18.5081,31699.0
2018-07-09 10:40:00,27.79,27.82,27.79,27.8,21019.0,18.5081,18.5281,18.5081,18.5147,21019.0
2018-07-09 10:45:00,27.8,27.81,27.76,27.78,140011.0,18.5147,18.5214,18.4881,18.5014,140011.0
2018-07-09 10:50:00,27.78,27.83,27.73,27.74,125408.0,18.5014,18.5347,18.4681,18.4748,125408.0
2018-07-09 10:55:00,27.74,27.78,27.7,27.78,53034.0,18.4748,18.5014,18.4481,18.5014,53034.0
2018-07-09 11:00:00,27.78,27.78,27.73,27.74,27786.0,18.5014,18.5014,18.4681,18.4748,27786.0
2018-07-09 11:05:00,27.74,27.76,27.73,27.74,30456.0,18.4748,18.4881,18.4681,18.4748,30456.0
2018-07-09 11:10:00,27.75,27.75,27.71,27.72,34074.0,18.4814,18.4814,18.4548,18.4615,34074.0
2018-07-09 11:15:00,27.72,27.73,27.68,27.7,48335.0,18.4615,18.4681,18.4348,18.4481,48335.0
2018-07-09 11:20:00,27.7,27.72,27.69,27.71,138118.0,18.4481,18.4615,18.4415,18.4548,138118.0
2018-07-09 11:25:00,27.71,27.72,27.64,27.64,76173.0,18.4548,18.4615,18.4082,18.4082,76173.0
2018-07-09 11:30:00,27.64,27.67,27.62,27.63,57247.0,18.4082,18.4282,18.3949,18.4015,57247.0
2018-07-09 11:35:00,27.64,27.65,27.61,27.61,50975.0,18.4082,18.4148,18.3882,18.3882,50975.0
2018-07-09 11:40:00,27.62,27.63,27.59,27.61,40502.0,18.3949,18.4015,18.3749,18.3882,40502.0
2018-07-09 11:45:00,27.6,27.62,27.58,27.59,36110.0,18.3815,18.3949,18.3682,18.3749,36110.0
2018-07-09 11:50:00,27.59,27.62,27.58,27.59,47473.0,18.3749,18.3949,18.3682,18.3749,47473.0
2018-07-09 11:55:00,27.59,27.59,27.53,27.56,60818.0,18.3749,18.3749,18.3349,18.3549,60818.0
2018-07-09 12:00:00,27.57,27.59,27.55,27.58,32661.0,18.3616,18.3749,18.3482,18.3682,32661.0
2018-07-09 12:05:00,27.59,27.63,27.58,27.63,49305.0,18.3749,18.4015,18.3682,18.4015,49305.0
2018-07-09 12:10:00,27.63,27.64,27.61,27.64,28852.0,18.4015,18.4082,18.3882,18.4082,28852.0
2018-07-09 12:15:00,27.64,27.65,27.63,27.63,25724.0,18.4082,18.4148,18.4015,18.4015,25724.0
2018-07-09 12:20:00,27.63,27.64,27.62,27.63,31098.0,18.4015,18.4082,18.3949,18.4015,31098.0
2018-07-09 12:25:00,27.62,27.64,27.59,27.6,31938.0,18.3949,18.4082,18.3749,18.3815,31938.0
2018-07-09 12:30:00,27.6,27.61,27.57,27.58,71905.0,18.3815,18.3882,18.3616,18.3682,71905.0
2018-07-09 12:35:00,27.57,27.58,27.56,27.57,36918.0,18.3616,18.3682,18.3549,18.3616,36918.0
2018-07-09 12:40:00,27.57,27.59,27.56,27.58,43653.0,18.3616,18.3749,18.3549,18.3682,43653.0
2018-07-09 12:45:00,27.58,27.62,27.57,27.6,48964.0,18.3682,18.3949,18.3616,18.3815,48964.0
2018-07-09 12:50:00,27.6,27.61,27.57,27.58,40079.0,18.3815,18.3882,18.3616,18.3682,40079.0
2018-07-09 12:55:00,27.58,27.59,27.57,27.58,23177.0,18.3682,18.3749,18.3616,18.3682,23177.0
2018-07-09 13:00:00,27.57,27.59,27.57,27.59,32037.0,18.3616,18.3749,18.3616,18.3749,32037.0
2018-07-09 13:05:00,27.59,27.61,27.58,27.59,50292.0,18.3749,18.3882,18.3682,18.3749,50292.0
2018-07-09 13:10:00,27.58,27.59,27.56,27.59,42727.0,18.3682,18.3749,18.3549,18.3749,42727.0
2018-07-09 13:15:00,27.58,27.61,27.56,27.61,39959.0,18.3682,18.3882,18.3549,18.3882,39959.0
2018-07-09 13:20:00,27.61,27.61,27.58,27.6,36913.0,18.3882,18.3882,18.3682,18.3815,36913.0
2018-07-09 13:25:00,27.6,27.62,27.59,27.62,33234.0,18.3815,18.3949,18.3749,18.3949,33234.0
2018-07-09 13:30:00,27.62,27.62,27.58,27.6,63292.0,18.3949,18.3949,18.3682,18.3815,63292.0
2018-07-09 13:35:00,27.6,27.6,27.56,27.58,29465.0,18.3815,18.3815,18.3549,18.3682,29465.0
2018-07-09 13:40:00,27.58,27.6,27.57,27.58,23568.0,18.3682,18.3815,18.3616,18.3682,23568.0
2018-07-09 13:45:00,27.57,27.59,27.57,27.59,35581.0,18.3616,18.3749,18.3616,18.3749,35581.0
2018-07-09 13:50:00,27.59,27.62,27.58,27.59,59592.0,18.3749,18.3949,18.3682,18.3749,59592.0
2018-07-09 13:55:00,27.59,27.61,27.57,27.6,31051.0,18.3749,18.3882,18.3616,18.3815,31051.0
2018-07-09 14:00:00,27.61,27.64,27.6,27.64,29399.0,18.3882,18.4082,18.3815,18.4082,29399.0
2018-07-09 14:05:00,27.64,27.64,27.63,27.64,37866.0,18.4082,18.4082,18.4015,18.4082,37866.0
2018-07-09 14:10:00,27.63,27.64,27.62,27.63,62550.0,18.4015,18.4082,18.3949,18.4015,62550.0
2018-07-09 14:15:00,27.63,27.65,27.62,27.65,38505.0,18.4015,18.4148,18.3949,18.4148,38505.0
2018-07-09 14:20:00,27.64,27.65,27.64,27.64,29992.0,18.4082,18.4148,18.4082,18.4082,29992.0
2018-07-09 14:25:00,27.64,27.65,27.63,27.64,48271.0,18.4082,18.4148,18.4015,18.4082,48271.0
2018-07-09 14:30:00,27.64,27.65,27.61,27.61,46111.0,18.4082,18.4148,18.3882,18.3882,46111.0
2018-07-09 14:35:00,27.62,27.62,27.59,27.6,67457.0,18.3949,18.3949,18.3749,18.3815,67457.0
2018-07-09 14:40:00,27.6,27.61,27.59,27.6,32219.0,18.3815,18.3882,18.3749,18.3815,32219.0
2018-07-09 14:45:00,27.6,27.61,27.58,27.59,68527.0,18.3815,18.3882,18.3682,18.3749,68527.0
2018-07-09 14:50:00,27.59,27.6,27.55,27.57,41826.0,18.3749,18.3815,18.3482,18.3616,41826.0
2018-07-09 14:55:00,27.58,27.58,27.56,27.57,31821.0,18.3682,18.3682,18.3549,18.3616,31821.0
2018-07-09 15:00:00,27.57,27.59,27.56,27.58,38535.0,18.3616,18.3749,18.3549,18.3682,38535.0
2018-07-09 15:05:00,27.58,27.64,27.58,27.63,40190.0,18.3682,18.4082,18.3682,18.4015,40190.0
2018-07-09 15:10:00,27.63,27.63,27.6,27.6,29327.0,18.4015,18.4015,18.3815,18.3815,29327.0
2018-07-09 15:15:00,27.6,27.6,27.56,27.57,35635.0,18.3815,18.3815,18.3549,18.3616,35635.0
2018-07-09 15:20:00,27.57,27.58,27.57,27.57,13927.0,18.3616,18.3682,18.3616,18.3616,13927.0
2018-07-09 15:25:00,27.57,27.57,27.54,27.57,60505.0,18.3616,18.3616,18.3416,18.3616,60505.0
2018-07-09 15:30:00,27.57,27.58,27.56,27.58,24759.0,18.3616,18.3682,18.3549,18.3682,24759.0
2018-07-09 15:35:00,27.58,27.58,27.56,27.57,26142.0,18.3682,18.3682,18.3549,18.3616,26142.0
2018-07-09 15:40:00,27.56,27.57,27.55,27.56,59663.0,18.3549,18.3616,18.3482,18.3549,59663.0
2018-07-09 15:45:00,27.56,27.57,27.55,27.57,62963.0,18.3549,18.3616,18.3482,18.3616,62963.0
2018-07-09 15:50:00,27.56,27.58,27.56,27.58,130331.0,18.3549,18.3682,18.3549,18.3682,130331.0
2018-07-09 15:55:00,27.58,27.58,27.55,27.57,300217.0,18.3682,18.3682,18.3482,18.3616,300217.0
2018-07-10 09:30:00,27.65,27.68,27.58,27.63,81351.0,18.4148,18.4348,18.3682,18.4015,81351.0
2018-07-10 09:35:00,27.62,27.73,27.61,27.71,59434.0,18.3949,18.4681,18.3882,18.4548,59434.0
2018-07-10 09:40:00,27.71,27.71,27.61,27.62,64207.0,18.4548,18.4548,18.3882,18.3949,64207.0
2018-07-10 09:45:00,27.63,27.66,27.56,27.63,53272.0,18.4015,18.4215,18.3549,18.4015,53272.0
2018-07-10 09:50:00,27.63,27.66,27.57,27.62,58327.0,18.4015,18.4215,18.3616,18.3949,58327.0
2018-07-10 09:55:00,27.61,27.65,27.6,27.65,44173.0,18.3882,18.4148,18.3815,18.4148,44173.0
2018-07-10 10:00:00,27.64,27.67,27.61,27.65,54976.0,18.4082,18.4282,18.3882,18.4148,54976.0
2018-07-10 10:05:00,27.65,27.73,27.65,27.71,79675.0,18.4148,18.4681,18.4148,18.4548,79675.0
2018-07-10 10:10:00,27.71,27.77,27.71,27.74,37465.0,18.4548,18.4948,18.4548,18.4748,37465.0
2018-07-10 10:15:00,27.74,27.77,27.72,27.73,64288.0,18.4748,18.4948,18.4615,18.4681,64288.0
2018-07-10 10:20:00,27.74,27.74,27.7,27.7,23553.0,18.4748,18.4748,18.4481,18.4481,23553.0
2018-07-10 10:25:00,27.7,27.71,27.65,27.66,43799.0,18.4481,18.4548,18.4148,18.4215,43799.0
2018-07-10 10:30:00,27.65,27.71,27.65,27.68,81160.0,18.4148,18.4548,18.4148,18.4348,81160.0
2018-07-10 10:35:00,27.68,27.69,27.64,27.65,71894.0,18.4348,18.4415,18.4082,18.4148,71894.0
2018-07-10 10:40:00,27.65,27.65,27.54,27.55,60729.0,18.4148,18.4148,18.3416,18.3482,60729.0
2018-07-10 10:45:00,27.54,27.56,27.54,27.55,26908.0,18.3416,18.3549,18.3416,18.3482,26908.0
2018-07-10 10:50:00,27.54,27.56,27.51,27.53,17615.0,18.3416,18.3549,18.3216,18.3349,17615.0
2018-07-10 10:55:00,27.52,27.53,27.49,27.5,33389.0,18.3283,18.3349,18.3083,18.3149,33389.0
2018-07-10 11:00:00,27.51,27.55,27.5,27.53,27251.0,18.3216,18.3482,18.3149,18.3349,27251.0
2018-07-10 11:05:00,27.52,27.53,27.49,27.5,19168.0,18.3283,18.3349,18.3083,18.3149,19168.0
2018-07-10 11:10:00,27.49,27.51,27.48,27.5,30412.0,18.3083,18.3216,18.3016,18.3149,30412.0
2018-07-10 11:15:00,27.5,27.5,27.46,27.48,26452.0,18.3149,18.3149,18.2883,18.3016,26452.0
2018-07-10 11:20:00,27.48,27.5,27.44,27.45,20488.0,18.3016,18.3149,18.275,18.2816,20488.0
2018-07-10 11:25:00,27.45,27.46,27.42,27.45,35535.0,18.2816,18.2883,18.2617,18.2816,35535.0
2018-07-10 11:30:00,27.44,27.46,27.44,27.45,18427.0,18.275,18.2883,18.275,18.2816,18427.0
2018-07-10 11:35:00,27.46,27.46,27.44,27.44,26323.0,18.2883,18.2883,18.275,18.275,26323.0
2018-07-10 11:40:00,27.45,27.48,27.44,27.48,28648.0,18.2816,18.3016,18.275,18.3016,28648.0
2018-07-10 11:45:00,27.48,27.48,27.46,27.46,13762.0,18.3016,18.3016,18.2883,18.2883,13762.0
2018-07-10 11:50:00,27.46,27.47,27.43,27.45,30653.0,18.2883,18.295,18.2683,18.2816,30653.0
2018-07-10 11:55:00,27.45,27.46,27.4,27.45,40568.0,18.2816,18.2883,18.2483,18.2816,40568.0
2018-07-10 12:00:00,27.44,27.44,27.42,27.43,27418.0,18.275,18.275,18.2617,18.2683,27418.0
2018-07-10 12:05:00,27.44,27.46,27.42,27.46,29340.0,18.275,18.2883,18.2617,18.2883,29340.0
2018-07-10 12:10:00,27.46,27.47,27.44,27.44,18512.0,18.2883,18.295,18.275,18.275,18512.0
2018-07-10 12:15:00,27.44,27.45,27.42,27.44,31815.0,18.275,18.2816,18.2617,18.275,31815.0
2018-07-10 12:20:00,27.45,27.47,27.44,27.45,21387.0,18.2816,18.295,18.275,18.2816,21387.0
2018-07-10 12:25:00,27.45,27.45,27.44,27.45,14597.0,18.2816,18.2816,18.275,18.2816,14597.0
2018-07-10 12:30:00,27.45,27.45,27.42,27.44,30680.0,18.2816,18.2816,18.2617,18.275,30680.0
2018-07-10 12:35:00,27.44,27.44,27.43,27.44,10450.0,18.275,18.275,18.2683,18.275,10450.0
2018-07-10 12:40:00,27.43,27.44,27.42,27.43,24014.0,18.2683,18.275,18.2617,18.2683,24014.0
2018-07-10 12:45:00,27.43,27.44,27.42,27.43,19566.0,18.2683,18.275,18.2617,18.2683,19566.0
2018-07-10 12:50:00,27.43,27.43,27.39,27.41,37099.0,18.2683,18.2683,18.2417,18.255,37099.0
2018-07-10 12:55:00,27.41,27.44,27.4,27.44,24088.0,18.255,18.275,18.2483,18.275,24088.0
2018-07-10 13:00:00,27.44,27.45,27.43,27.44,14962.0,18.275,18.2816,18.2683,18.275,14962.0
2018-07-10 13:05:00,27.43,27.44,27.41,27.42,15569.0,18.2683,18.275,18.255,18.2617,15569.0
2018-07-10 13:10:00,27.42,27.44,27.4,27.44,31481.0,18.2617,18.275,18.2483,18.275,31481.0
2018-07-10 13:15:00,27.44,27.44,27.41,27.43,45387.0,18.275,18.275,18.255,18.2683,45387.0
2018-07-10 13:20:00,27.43,27.45,27.41,27.44,46814.0,18.2683,18.2816,18.255,18.275,46814.0
2018-07-10 13:25:00,27.45,27.45,27.43,27.45,16777.0,18.2816,18.2816,18.2683,18.2816,16777.0
2018-07-10 13:30:00,27.45,27.45,27.42,27.44,37187.0,18.2816,18.2816,18.2617,18.275,37187.0
2018-07-10 13:35:00,27.44,27.45,27.43,27.45,23796.0,18.275,18.2816,18.2683,18.2816,23796.0
2018-07-10 13:40:00,27.45,27.48,27.44,27.45,25556.0,18.2816,18.3016,18.275,18.2816,25556.0
2018-07-10 13:45:00,27.45,27.45,27.43,27.43,15205.0,18.2816,18.2816,18.2683,18.2683,15205.0
2018-07-10 13:50:00,27.44,27.45,27.43,27.44,14882.0,18.275,18.2816,18.2683,18.275,14882.0
2018-07-10 13:55:00,27.45,27.47,27.44,27.47,24061.0,18.2816,18.295,18.275,18.295,24061.0
2018-07-10 14:00:00,27.47,27.5,27.47,27.5,46915.0,18.295,18.3149,18.295,18.3149,46915.0
2018-07-10 14:05:00,27.51,27.51,27.5,27.51,12066.0,18.3216,18.3216,18.3149,18.3216,12066.0
2018-07-10 14:10:00,27.51,27.51,27.48,27.49,21123.0,18.3216,18.3216,18.3016,18.3083,21123.0
2018-07-10 14:15:00,27.49,27.5,27.47,27.48,22931.0,18.3083,18.3149,18.295,18.3016,22931.0
2018-07-10 14:20:00,27.48,27.48,27.46,27.46,26226.0,18.3016,18.3016,18.2883,18.2883,26226.0
2018-07-10 14:25:00,27.46,27.49,27.46,27.46,92822.0,18.2883,18.3083,18.2883,18.2883,92822.0
2018-07-10 14:30:00,27.47,27.48,27.46,27.47,28490.0,18.295,18.3016,18.2883,18.295,28490.0
2018-07-10 14:35:00,27.48,27.48,27.47,27.48,17293.0,18.3016,18.3016,18.295,18.3016,17293.0
2018-07-10 14:40:00,27.48,27.5,27.47,27.5,31190.0,18.3016,18.3149,18.295,18.3149,31190.0
2018-07-10 14:45:00,27.5,27.5,27.48,27.49,29105.0,18.3149,18.3149,18.3016,18.3083,29105.0
2018-07-10 14:50:00,27.49,27.51,27.48,27.5,43742.0,18.3083,18.3216,18.3016,18.3149,43742.0
2018-07-10 14:55:00,27.51,27.52,27.49,27.5,32648.0,18.3216,18.3283,18.3083,18.3149,32648.0
2018-07-10 15:00:00,27.49,27.49,27.48,27.49,47645.0,18.3083,18.3083,18.3016,18.3083,47645.0
2018-07-10 15:05:00,27.49,27.5,27.48,27.5,28773.0,18.3083,18.3149,18.3016,18.3149,28773.0
2018-07-10 15:10:00,27.49,27.5,27.45,27.46,73524.0,18.3083,18.3149,18.2816,18.2883,73524.0
2018-07-10 15:15:00,27.46,27.49,27.45,27.49,41000.0,18.2883,18.3083,18.2816,18.3083,41000.0
2018-07-10 15:20:00,27.49,27.51,27.48,27.51,34430.0,18.3083,18.3216,18.3016,18.3216,34430.0
2018-07-10 15:25:00,27.51,27.51,27.49,27.5,44222.0,18.3216,18.3216,18.3083,18.3149,44222.0
2018-07-10 15:30:00,27.5,27.51,27.47,27.48,55110.0,18.3149,18.3216,18.295,18.3016,55110.0
2018-07-10 15:35:00,27.48,27.49,27.47,27.49,71410.0,18.3016,18.3083,18.295,18.3083,71410.0
2018-07-10 15:40:00,27.48,27.49,27.47,27.48,76647.0,18.3016,18.3083,18.295,18.3016,76647.0
2018-07-10 15:45:00,27.48,27.5,27.47,27.5,84919.0,18.3016,18.3149,18.295,18.3149,84919.0
2018-07-10 15:50:00,27.5,27.51,27.48,27.5,186016.0,18.3149,18.3216,18.3016,18.3149,186016.0
2018-07-10 15:55:00,27.5,27.52,27.49,27.51,492876.0,18.3149,18.3283,18.3083,18.3216,492876.0
2018-07-11 09:30:00,27.4,27.54,27.37,27.41,195194.0,18.2483,18.3416,18.2284,18.255,195194.0
2018-07-11 09:35:00,27.43,27.53,27.41,27.46,80990.0,18.2683,18.3349,18.255,18.2883,80990.0
2018-07-11 09:40:00,27.46,27.52,27.46,27.48,65207.0,18.2883,18.3283,18.2883,18.3016,65207.0
2018-07-11 09:45:00,27.48,27.51,27.44,27.46,131691.0,18.3016,18.3216,18.275,18.2883,131691.0
2018-07-11 09:50:00,27.46,27.49,27.44,27.49,115546.0,18.2883,18.3083,18.275,18.3083,115546.0
2018-07-11 09:55:00,27.49,27.5,27.45,27.48,75012.0,18.3083,18.3149,18.2816,18.3016,75012.0
2018-07-11 10:00:00,27.48,27.51,27.47,27.5,48947.0,18.3016,18.3216,18.295,18.3149,48947.0
2018-07-11 10:05:00,27.5,27.59,27.49,27.54,93255.0,18.3149,18.3749,18.3083,18.3416,93255.0
2018-07-11 10:10:00,27.54,27.54,27.5,27.52,47195.0,18.3416,18.3416,18.3149,18.3283,47195.0
2018-07-11 10:15:00,27.52,27.52,27.48,27.52,67679.0,18.3283,18.3283,18.3016,18.3283,67679.0
2018-07-11 10:20:00,27.52,27.53,27.49,27.53,108530.0,18.3283,18.3349,18.3083,18.3349,108530.0
2018-07-11 10:25:00,27.53,27.59,27.52,27.57,67513.0,18.3349,18.3749,18.3283,18.3616,67513.0
2018-07-11 10:30:00,27.57,27.66,27.56,27.58,113304.0,18.3616,18.4215,18.3549,18.3682,113304.0
2018-07-11 10:35:00,27.59,27.6,27.53,27.54,74730.0,18.3749,18.3815,18.3349,18.3416,74730.0
2018-07-11 10:40:00,27.53,27.55,27.49,27.5,76146.0,18.3349,18.3482,18.3083,18.3149,76146.0
2018-07-11 10:45:00,27.51,27.51,27.48,27.49,64598.0,18.3216,18.3216,18.3016,18.3083,64598.0
2018-07-11 10:50:00,27.49,27.51,27.47,27.49,161619.0,18.3083,18.3216,18.295,18.3083,161619.0
2018-07-11 10:55:00,27.49,27.52,27.48,27.5,71207.0,18.3083,18.3283,18.3016,18.3149,71207.0
2018-07-11 11:00:00,27.49,27.52,27.49,27.5,47458.0,18.3083,18.3283,18.3083,18.3149,47458.0
2018-07-11 11:05:00,27.5,27.53,27.48,27.5,86206.0,18.3149,18.3349,18.3016,18.3149,86206.0
2018-07-11 11:10:00,27.5,27.51,27.48,27.51,53033.0,18.3149,18.3216,18.3016,18.3216,53033.0
2018-07-11 11:15:00,27.51,27.51,27.48,27.49,82240.0,18.3216,18.3216,18.3016,18.3083,82240.0
2018-07-11 11:20:00,27.49,27.49,27.45,27.46,72602.0,18.3083,18.3083,18.2816,18.2883,72602.0
2018-07-11 11:25:00,27.46,27.47,27.44,27.45,69926.0,18.2883,18.295,18.275,18.2816,69926.0
2018-07-11 11:30:00,27.45,27.48,27.43,27.48,76036.0,18.2816,18.3016,18.2683,18.3016,76036.0
2018-07-11 11:35:00,27.48,27.48,27.46,27.48,40211.0,18.3016,18.3016,18.2883,18.3016,40211.0
2018-07-11 11:40:00,27.46,27.49,27.45,27.46,118641.0,18.2883,18.3083,18.2816,18.2883,118641.0
2018-07-11 11:45:00,27.46,27.48,27.44,27.48,178947.0,18.2883,18.3016,18.275,18.3016,178947.0
2018-07-11 11:50:00,27.48,27.51,27.47,27.49,110273.0,18.3016,18.3216,18.295,18.3083,110273.0
2018-07-11 11:55:00,27.49,27.49,27.47,27.48,117859.0,18.3083,18.3083,18.295,18.3016,117859.0
2018-07-11 12:00:00,27.48,27.48,27.45,27.48,95000.0,18.3016,18.3016,18.2816,18.3016,95000.0
2018-07-11 12:05:00,27.48,27.51,27.47,27.49,64257.0,18.3016,18.3216,18.295,18.3083,64257.0
2018-07-11 12:10:00,27.5,27.54,27.49,27.53,34547.0,18.3149,18.3416,18.3083,18.3349,34547.0
2018-07-11 12:15:00,27.53,27.55,27.52,27.53,23042.0,18.3349,18.3482,18.3283,18.3349,23042.0
2018-07-11 12:20:00,27.53,27.53,27.5,27.51,34886.0,18.3349,18.3349,18.3149,18.3216,34886.0
2018-07-11 12:25:00,27.52,27.52,27.5,27.5,11074.0,18.3283,18.3283,18.3149,18.3149,11074.0
2018-07-11 12:30:00,27.5,27.53,27.5,27.53,29694.0,18.3149,18.3349,18.3149,18.3349,29694.0
2018-07-11 12:35:00,27.52,27.53,27.51,27.52,13294.0,18.3283,18.3349,18.3216,18.3283,13294.0
2018-07-11 12:40:00,27.51,27.52,27.5,27.5,16820.0,18.3216,18.3283,18.3149,18.3149,16820.0
2018-07-11 12:45:00,27.5,27.51,27.5,27.5,12642.0,18.3149,18.3216,18.3149,18.3149,12642.0
2018-07-11 12:50:00,27.5,27.5,27.48,27.49,28212.0,18.3149,18.3149,18.3016,18.3083,28212.0
2018-07-11 12:55:00,27.49,27.49,27.47,27.48,63995.0,18.3083,18.3083,18.295,18.3016,63995.0
2018-07-11 13:00:00,27.48,27.49,27.47,27.49,63633.0,18.3016,18.3083,18.295,18.3083,63633.0
2018-07-11 13:05:00,27.49,27.5,27.48,27.5,72947.0,18.3083,18.3149,18.3016,18.3149,72947.0
2018-07-11 13:10:00,27.5,27.51,27.49,27.49,103621.0,18.3149,18.3216,18.3083,18.3083,103621.0
2018-07-11 13:15:00,27.49,27.51,27.48,27.51,72528.0,18.3083,18.3216,18.3016,18.3216,72528.0
2018-07-11 13:20:00,27.51,27.54,27.49,27.51,62359.0,18.3216,18.3416,18.3083,18.3216,62359.0
2018-07-11 13:25:00,27.51,27.51,27.48,27.49,81832.0,18.3216,18.3216,18.3016,18.3083,81832.0
2018-07-11 13:30:00,27.49,27.51,27.48,27.49,65332.0,18.3083,18.3216,18.3016,18.3083,65332.0
2018-07-11 13:35:00,27.49,27.5,27.47,27.48,79239.0,18.3083,18.3149,18.295,18.3016,79239.0
2018-07-11 13:40:00,27.48,27.49,27.47,27.49,169920.0,18.3016,18.3083,18.295,18.3083,169920.0
2018-07-11 13:45:00,27.49,27.49,27.4,27.4,113162.0,18.3083,18.3083,18.2483,18.2483,113162.0
2018-07-11 13:50:00,27.4,27.4,27.34,27.34,36871.0,18.2483,18.2483,18.2084,18.2084,36871.0
2018-07-11 13:55:00,27.34,27.35,27.31,27.32,42584.0,18.2084,18.215,18.1884,18.1951,42584.0
2018-07-11 14:00:00,27.31,27.34,27.29,27.33,79655.0,18.1884,18.2084,18.1751,18.2017,79655.0
2018-07-11 14:05:00,27.33,27.34,27.3,27.3,85933.0,18.2017,18.2084,18.1817,18.1817,85933.0
2018-07-11 14:10:00,27.3,27.32,27.29,27.32,101401.0,18.1817,18.1951,18.1751,18.1951,101401.0
2018-07-11 14:15:00,27.31,27.34,27.3,27.33,105775.0,18.1884,18.2084,18.1817,18.2017,105775.0
2018-07-11 14:20:00,27.33,27.41,27.32,27.39,71678.0,18.2017,18.255,18.1951,18.2417,71678.0
2018-07-11 14:25:00,27.38,27.42,27.37,27.42,52818.0,18.235,18.2617,18.2284,18.2617,52818.0
2018-07-11 14:30:00,27.42,27.47,27.41,27.46,61445.0,18.2617,18.295,18.255,18.2883,61445.0
2018-07-11 14:35:00,27.46,27.5,27.45,27.48,96369.0,18.2883,18.3149,18.2816,18.3016,96369.0
2018-07-11 14:40:00,27.48,27.49,27.47,27.49,107846.0,18.3016,18.3083,18.295,18.3083,107846.0
2018-07-11 14:45:00,27.49,27.5,27.47,27.48,139969.0,18.3083,18.3149,18.295,18.3016,139969.0
2018-07-11 14:50:00,27.48,27.49,27.47,27.48,59923.0,18.3016,18.3083,18.295,18.3016,59923.0
2018-07-11 14:55:00,27.48,27.5,27.47,27.49,127958.0,18.3016,18.3149,18.295,18.3083,127958.0
2018-07-11 15:00:00,27.49,27.5,27.46,27.49,94898.0,18.3083,18.3149,18.2883,18.3083,94898.0
2018-07-11 15:05:00,27.49,27.49,27.43,27.44,46790.0,18.3083,18.3083,18.2683,18.275,46790.0
2018-07-11 15:10:00,27.44,27.45,27.39,27.39,66723.0,18.275,18.2816,18.2417,18.2417,66723.0
2018-07-11 15:15:00,27.39,27.41,27.36,27.39,74940.0,18.2417,18.255,18.2217,18.2417,74940.0
2018-07-11 15:20:00,27.39,27.42,27.37,27.42,82842.0,18.2417,18.2617,18.2284,18.2617,82842.0
2018-07-11 15:25:00,27.41,27.41,27.39,27.39,58847.0,18.255,18.255,18.2417,18.2417,58847.0
2018-07-11 15:30:00,27.4,27.42,27.39,27.41,100030.0,18.2483,18.2617,18.2417,18.255,100030.0
2018-07-11 15:35:00,27.42,27.47,27.41,27.45,106533.0,18.2617,18.295,18.255,18.2816,106533.0
2018-07-11 15:40:00,27.45,27.46,27.43,27.43,68349.0,18.2816,18.2883,18.2683,18.2683,68349.0
2018-07-11 15:45:00,27.43,27.51,27.43,27.51,146930.0,18.2683,18.3216,18.2683,18.3216,146930.0
2018-07-11 15:50:00,27.51,27.51,27.49,27.5,233892.0,18.3216,18.3216,18.3083,18.3149,233892.0
2018-07-11 15:55:00,27.5,27.51,27.47,27.49,763805.0,18.3149,18.3216,18.295,18.3083,763805.0
2018-07-12 09:30:00,27.46,27.72,27.46,27.47,100116.0,18.2883,18.4615,18.2883,18.295,100116.0
2018-07-12 09:35:00,27.47,27.5,27.34,27.39,94371.0,18.295,18.3149,18.2084,18.2417,94371.0
2018-07-12 09:40:00,27.39,27.4,27.25,27.3,188065.0,18.2417,18.2483,18.1484,18.1817,188065.0
2018-07-12 09:45:00,27.3,27.34,27.25,27.33,109243.0,18.1817,18.2084,18.1484,18.2017,109243.0
2018-07-12 09:50:00,27.34,27.38,27.31,27.38,67558.0,18.2084,18.235,18.1884,18.235,67558.0
2018-07-12 09:55:00,27.38,27.4,27.35,27.37,117188.0,18.235,18.2483,18.215,18.2284,117188.0
2018-07-12 10:00:00,27.37,27.39,27.35,27.38,60052.0,18.2284,18.2417,18.215,18.235,60052.0
2018-07-12 10:05:00,27.38,27.4,27.36,27.38,116409.0,18.235,18.2483,18.2217,18.235,116409.0
2018-07-12 10:10:00,27.38,27.4,27.35,27.39,57710.0,18.235,18.2483,18.215,18.2417,57710.0
2018-07-12 10:15:00,27.39,27.43,27.38,27.39,60118.0,18.2417,18.2683,18.235,18.2417,60118.0
2018-07-12 10:20:00,27.39,27.39,27.35,27.37,82354.0,18.2417,18.2417,18.215,18.2284,82354.0
2018-07-12 10:25:00,27.37,27.39,27.34,27.39,64608.0,18.2284,18.2417,18.2084,18.2417,64608.0
2018-07-12 10:30:00,27.39,27.39,27.34,27.37,76175.0,18.2417,18.2417,18.2084,18.2284,76175.0
2018-07-12 10:35:00,27.38,27.38,27.35,27.36,38964.0,18.235,18.235,18.215,18.2217,38964.0
2018-07-12 10:40:00,27.36,27.36,27.25,27.26,57240.0,18.2217,18.2217,18.1484,18.1551,57240.0
2018-07-12 10:45:00,27.25,27.26,27.19,27.2,51922.0,18.1484,18.1551,18.1085,18.1151,51922.0
2018-07-12 10:50:00,27.2,27.22,27.19,27.2,44189.0,18.1151,18.1285,18.1085,18.1151,44189.0
2018-07-12 10:55:00,27.2,27.2,27.15,27.17,194057.0,18.1151,18.1151,18.0818,18.0952,194057.0
2018-07-12 11:00:00,27.17,27.18,27.12,27.15,490314.0,18.0952,18.1018,18.0619,18.0818,490314.0
2018-07-12 11:05:00,27.14,27.15,26.92,26.93,341939.0,18.0752,18.0818,17.9287,17.9353,341939.0
2018-07-12 11:10:00,26.93,27.01,26.93,26.93,90064.0,17.9353,17.9886,17.9353,17.9353,90064.0
2018-07-12 11:15:00,26.93,26.94,26.84,26.85,90085.0,17.9353,17.942,17.8754,17.882,90085.0
2018-07-12 11:20:00,26.85,26.9,26.81,26.9,108811.0,17.882,17.9153,17.8554,17.9153,108811.0
2018-07-12 11:25:00,26.89,26.93,26.87,26.89,48216.0,17.9087,17.9353,17.8954,17.9087,48216.0
2018-07-12 11:30:00,26.89,26.9,26.85,26.85,50674.0,17.9087,17.9153,17.882,17.882,50674.0
2018-07-12 11:35:00,26.86,26.86,26.83,26.85,43473.0,17.8887,17.8887,17.8687,17.882,43473.0
2018-07-12 11:40:00,26.84,26.86,26.83,26.84,51911.0,17.8754,17.8887,17.8687,17.8754,51911.0
2018-07-12 11:45:00,26.84,26.89,26.81,26.89,95414.0,17.8754,17.9087,17.8554,17.9087,95414.0
2018-07-12 11:50:00,26.89,26.93,26.88,26.92,90999.0,17.9087,17.9353,17.902,17.9287,90999.0
2018-07-12 11:55:00,26.92,26.95,26.89,26.93,87984.0,17.9287,17.9486,17.9087,17.9353,87984.0
2018-07-12 12:00:00,26.92,26.99,26.92,26.95,151704.0,17.9287,17.9753,17.9287,17.9486,151704.0
2018-07-12 12:05:00,26.95,26.96,26.92,26.95,46640.0,17.9486,17.9553,17.9287,17.9486,46640.0
2018-07-12 12:10:00,26.95,26.97,26.92,26.93,66374.0,17.9486,17.962,17.9287,17.9353,66374.0
2018-07-12 12:15:00,26.93,26.96,26.92,26.96,80408.0,17.9353,17.9553,17.9287,17.9553,80408.0
2018-07-12 12:20:00,26.96,26.98,26.95,26.97,40224.0,17.9553,17.9686,17.9486,17.962,40224.0
2018-07-12 12:25:00,26.98,27.0,26.96,27.0,97534.0,17.9686,17.9819,17.9553,17.9819,97534.0
2018-07-12 12:30:00,27.0,27.0,26.98,26.99,39105.0,17.9819,17.9819,17.9686,17.9753,39105.0
2018-07-12 12:35:00,26.99,27.0,26.98,27.0,55451.0,17.9753,17.9819,17.9686,17.9819,55451.0
2018-07-12 12:40:00,27.0,27.04,26.99,27.04,119929.0,17.9819,18.0086,17.9753,18.0086,119929.0
2018-07-12 12:45:00,27.04,27.07,27.03,27.07,40156.0,18.0086,18.0286,18.0019,18.0286,40156.0
2018-07-12 12:50:00,27.07,27.12,27.06,27.11,160132.0,18.0286,18.0619,18.0219,18.0552,160132.0
2018-07-12 12:55:00,27.11,27.15,27.1,27.11,73114.0,18.0552,18.0818,18.0485,18.0552,73114.0
2018-07-12 13:00:00,27.11,27.18,27.11,27.16,159588.0,18.0552,18.1018,18.0552,18.0885,159588.0
2018-07-12 13:05:00,27.16,27.22,27.16,27.2,68094.0,18.0885,18.1285,18.0885,18.1151,68094.0
2018-07-12 13:10:00,27.2,27.21,27.17,27.19,24923.0,18.1151,18.1218,18.0952,18.1085,24923.0
2018-07-12 13:15:00,27.19,27.19,27.17,27.17,342990.0,18.1085,18.1085,18.0952,18.0952,342990.0
2018-07-12 13:20:00,27.17,27.18,27.17,27.17,35788.0,18.0952,18.1018,18.0952,18.0952,35788.0
2018-07-12 13:25:00,27.18,27.22,27.17,27.21,64391.0,18.1018,18.1285,18.0952,18.1218,64391.0
2018-07-12 13:30:00,27.21,27.23,27.19,27.21,55623.0,18.1218,18.1351,18.1085,18.1218,55623.0
2018-07-12 13:35:00,27.21,27.21,27.18,27.19,22746.0,18.1218,18.1218,18.1018,18.1085,22746.0
2018-07-12 13:40:00,27.19,27.22,27.19,27.21,55219.0,18.1085,18.1285,18.1085,18.1218,55219.0
2018-07-12 13:45:00,27.21,27.27,27.21,27.27,55927.0,18.1218,18.1618,18.1218,18.1618,55927.0
2018-07-12 13:50:00,27.26,27.26,27.23,27.25,45664.0,18.1551,18.1551,18.1351,18.1484,45664.0
2018-07-12 13:55:00,27.25,27.26,27.23,27.25,23085.0,18.1484,18.1551,18.1351,18.1484,23085.0
2018-07-12 14:00:00,27.25,27.25,27.23,27.24,19418.0,18.1484,18.1484,18.1351,18.1418,19418.0
2018-07-12 14:05:00,27.24,27.25,27.21,27.23,39753.0,18.1418,18.1484,18.1218,18.1351,39753.0
2018-07-12 14:10:00,27.22,27.23,27.17,27.18,36090.0,18.1285,18.1351,18.0952,18.1018,36090.0
2018-07-12 14:15:00,27.18,27.21,27.17,27.2,64355.0,18.1018,18.1218,18.0952,18.1151,64355.0
2018-07-12 14:20:00,27.2,27.21,27.18,27.2,30270.0,18.1151,18.1218,18.1018,18.1151,30270.0
2018-07-12 14:25:00,27.19,27.21,27.1,27.11,111125.0,18.1085,18.1218,18.0485,18.0552,111125.0
2018-07-12 14:30:00,27.11,27.16,27.1,27.16,38410.0,18.0552,18.0885,18.0485,18.0885,38410.0
2018-07-12 14:35:00,27.16,27.18,27.15,27.17,104808.0,18.0885,18.1018,18.0818,18.0952,104808.0
2018-07-12 14:40:00,27.17,27.18,27.16,27.18,33363.0,18.0952,18.1018,18.0885,18.1018,33363.0
2018-07-12 14:45:00,27.18,27.22,27.17,27.21,68405.0,18.1018,18.1285,18.0952,18.1218,68405.0
2018-07-12 14:50:00,27.21,27.25,27.2,27.21,111869.0,18.1218,18.1484,18.1151,18.1218,111869.0
2018-07-12 14:55:00,27.21,27.22,27.2,27.21,15335.0,18.1218,18.1285,18.1151,18.1218,15335.0
2018-07-12 15:00:00,27.21,27.23,27.2,27.23,49655.0,18.1218,18.1351,18.1151,18.1351,49655.0
2018-07-12 15:05:00,27.23,27.23,27.21,27.21,49645.0,18.1351,18.1351,18.1218,18.1218,49645.0
2018-07-12 15:10:00,27.22,27.22,27.2,27.22,30796.0,18.1285,18.1285,18.1151,18.1285,30796.0
2018-07-12 15:15:00,27.22,27.23,27.2,27.21,52215.0,18.1285,18.1351,18.1151,18.1218,52215.0
2018-07-12 15:20:00,27.21,27.21,27.19,27.2,39067.0,18.1218,18.1218,18.1085,18.1151,39067.0
2018-07-12 15:25:00,27.2,27.22,27.19,27.21,38893.0,18.1151,18.1285,18.1085,18.1218,38893.0
2018-07-12 15:30:00,27.21,27.23,27.21,27.23,47988.0,18.1218,18.1351,18.1218,18.1351,47988.0
2018-07-12 15:35:00,27.23,27.23,27.21,27.21,45688.0,18.1351,18.1351,18.1218,18.1218,45688.0
2018-07-12 15:40:00,27.21,27.21,27.16,27.17,72855.0,18.1218,18.1218,18.0885,18.0952,72855.0
2018-07-12 15:45:00,27.17,27.18,27.15,27.15,54877.0,18.0952,18.1018,18.0818,18.0818,54877.0
2018-07-12 15:50:00,27.15,27.16,27.14,27.16,112334.0,18.0818,18.0885,18.0752,18.0885,112334.0
2018-07-12 15:55:00,27.15,27.2,27.15,27.17,304576.0,18.0818,18.1151,18.0818,18.0952,304576.0
2018-07-13 09:30:00,27.11,27.4,27.11,27.27,101402.0,18.0552,18.2483,18.0552,18.1618,101402.0
2018-07-13 09:35:00,27.28,27.41,27.28,27.32,111356.0,18.1684,18.255,18.1684,18.1951,111356.0
2018-07-13 09:40:00,27.33,27.38,27.31,27.32,74910.0,18.2017,18.235,18.1884,18.1951,74910.0
2018-07-13 09:45:00,27.32,27.47,27.32,27.44,145271.0,18.1951,18.295,18.1951,18.275,145271.0
2018-07-13 09:50:00,27.45,27.45,27.34,27.35,88689.0,18.2816,18.2816,18.2084,18.215,88689.0
2018-07-13 09:55:00,27.34,27.34,27.22,27.23,51319.0,18.2084,18.2084,18.1285,18.1351,51319.0
2018-07-13 10:00:00,27.23,27.25,27.18,27.2,114395.0,18.1351,18.1484,18.1018,18.1151,114395.0
2018-07-13 10:05:00,27.2,27.21,27.12,27.12,45813.0,18.1151,18.1218,18.0619,18.0619,45813.0
2018-07-13 10:10:00,27.12,27.14,27.09,27.1,72068.0,18.0619,18.0752,18.0419,18.0485,72068.0
2018-07-13 10:15:00,27.11,27.16,27.1,27.16,39374.0,18.0552,18.0885,18.0485,18.0885,39374.0
2018-07-13 10:20:00,27.16,27.17,27.1,27.13,33391.0,18.0885,18.0952,18.0485,18.0685,33391.0
2018-07-13 10:25:00,27.13,27.14,27.03,27.05,55703.0,18.0685,18.0752,18.0019,18.0152,55703.0
2018-07-13 10:30:00,27.05,27.09,27.05,27.09,37796.0,18.0152,18.0419,18.0152,18.0419,37796.0
2018-07-13 10:35:00,27.08,27.13,27.08,27.12,49275.0,18.0352,18.0685,18.0352,18.0619,49275.0
2018-07-13 10:40:00,27.12,27.13,27.1,27.13,61702.0,18.0619,18.0685,18.0485,18.0685,61702.0
2018-07-13 10:45:00,27.13,27.15,27.11,27.14,64364.0,18.0685,18.0818,18.0552,18.0752,64364.0
2018-07-13 10:50:00,27.14,27.2,27.14,27.19,46227.0,18.0752,18.1151,18.0752,18.1085,46227.0
2018-07-13 10:55:00,27.19,27.23,27.19,27.22,32400.0,18.1085,18.1351,18.1085,18.1285,32400.0
2018-07-13 11:00:00,27.23,27.26,27.16,27.17,116498.0,18.1351,18.1551,18.0885,18.0952,116498.0
2018-07-13 11:05:00,27.16,27.22,27.16,27.21,52186.0,18.0885,18.1285,18.0885,18.1218,52186.0
2018-07-13 11:10:00,27.21,27.23,27.19,27.21,28809.0,18.1218,18.1351,18.1085,18.1218,28809.0
2018-07-13 11:15:00,27.21,27.21,27.17,27.2,64615.0,18.1218,18.1218,18.0952,18.1151,64615.0
2018-07-13 11:20:00,27.2,27.22,27.18,27.21,77528.0,18.1151,18.1285,18.1018,18.1218,77528.0
2018-07-13 11:25:00,27.21,27.25,27.2,27.21,41645.0,18.1218,18.1484,18.1151,18.1218,41645.0
2018-07-13 11:30:00,27.21,27.22,27.19,27.2,41373.0,18.1218,18.1285,18.1085,18.1151,41373.0
2018-07-13 11:35:00,27.2,27.22,27.18,27.22,33943.0,18.1151,18.1285,18.1018,18.1285,33943.0
2018-07-13 11:40:00,27.22,27.28,27.21,27.27,131296.0,18.1285,18.1684,18.1218,18.1618,131296.0
2018-07-13 11:45:00,27.27,27.28,27.22,27.25,60281.0,18.1618,18.1684,18.1285,18.1484,60281.0
2018-07-13 11:50:00,27.26,27.27,27.23,27.24,53998.0,18.1551,18.1618,18.1351,18.1418,53998.0
2018-07-13 11:55:00,27.24,27.25,27.21,27.22,33171.0,18.1418,18.1484,18.1218,18.1285,33171.0
2018-07-13 12:00:00,27.22,27.27,27.22,27.27,39875.0,18.1285,18.1618,18.1285,18.1618,39875.0
2018-07-13 12:05:00,27.27,27.29,27.25,27.25,62256.0,18.1618,18.1751,18.1484,18.1484,62256.0
2018-07-13 12:10:00,27.26,27.27,27.24,27.26,45231.0,18.1551,18.1618,18.1418,18.1551,45231.0
2018-07-13 12:15:00,27.26,27.28,27.26,27.28,23003.0,18.1551,18.1684,18.1551,18.1684,23003.0
2018-07-13 12:20:00,27.28,27.29,27.27,27.28,72033.0,18.1684,18.1751,18.1618,18.1684,72033.0
2018-07-13 12:25:00,27.28,27.29,27.26,27.26,76957.0,18.1684,18.1751,18.1551,18.1551,76957.0
2018-07-13 12:30:00,27.26,27.3,27.26,27.29,64915.0,18.1551,18.1817,18.1551,18.1751,64915.0
2018-07-13 12:35:00,27.29,27.3,27.27,27.28,52822.0,18.1751,18.1817,18.1618,18.1684,52822.0
2018-07-13 12:40:00,27.28,27.28,27.26,27.26,49549.0,18.1684,18.1684,18.1551,18.1551,49549.0
2018-07-13 12:45:00,27.27,27.27,27.24,27.25,47745.0,18.1618,18.1618,18.1418,18.1484,47745.0
2018-07-13 12:50:00,27.26,27.26,27.24,27.25,62049.0,18.1551,18.1551,18.1418,18.1484,62049.0
2018-07-13 12:55:00,27.25,27.25,27.24,27.25,9450.0,18.1484,18.1484,18.1418,18.1484,9450.0
2018-07-13 13:00:00,27.25,27.32,27.24,27.32,96917.0,18.1484,18.1951,18.1418,18.1951,96917.0
2018-07-13 13:05:00,27.32,27.33,27.27,27.28,32401.0,18.1951,18.2017,18.1618,18.1684,32401.0
2018-07-13 13:10:00,27.28,27.28,27.26,27.28,22965.0,18.1684,18.1684,18.1551,18.1684,22965.0
2018-07-13 13:15:00,27.28,27.31,27.28,27.29,142842.0,18.1684,18.1884,18.1684,18.1751,142842.0
2018-07-13 13:20:00,27.28,27.29,27.26,27.27,72817.0,18.1684,18.1751,18.1551,18.1618,72817.0
2018-07-13 13:25:00,27.27,27.29,27.26,27.29,69484.0,18.1618,18.1751,18.1551,18.1751,69484.0
2018-07-13 13:30:00,27.29,27.32,27.29,27.32,27400.0,18.1751,18.1951,18.1751,18.1951,27400.0
2018-07-13 13:35:00,27.32,27.32,27.28,27.3,54211.0,18.1951,18.1951,18.1684,18.1817,54211.0
2018-07-13 13:40:00,27.29,27.33,27.29,27.3,49501.0,18.1751,18.2017,18.1751,18.1817,49501.0
2018-07-13 13:45:00,27.3,27.34,27.3,27.34,36649.0,18.1817,18.2084,18.1817,18.2084,36649.0
2018-07-13 13:50:00,27.34,27.36,27.32,27.33,26106.0,18.2084,18.2217,18.1951,18.2017,26106.0
2018-07-13 13:55:00,27.33,27.34,27.31,27.33,26931.0,18.2017,18.2084,18.1884,18.2017,26931.0
2018-07-13 14:00:00,27.33,27.33,27.3,27.33,41142.0,18.2017,18.2017,18.1817,18.2017,41142.0
2018-07-13 14:05:00,27.33,27.33,27.31,27.32,23749.0,18.2017,18.2017,18.1884,18.1951,23749.0
2018-07-13 14:10:00,27.32,27.34,27.31,27.32,52044.0,18.1951,18.2084,18.1884,18.1951,52044.0
2018-07-13 14:15:00,27.32,27.33,27.28,27.3,107960.0,18.1951,18.2017,18.1684,18.1817,107960.0
2018-07-13 14:20:00,27.29,27.32,27.27,27.28,135368.0,18.1751,18.1951,18.1618,18.1684,135368.0
2018-07-13 14:25:00,27.28,27.31,27.27,27.3,33862.0,18.1684,18.1884,18.1618,18.1817,33862.0
2018-07-13 14:30:00,27.29,27.3,27.27,27.27,23557.0,18.1751,18.1817,18.1618,18.1618,23557.0
2018-07-13 14:35:00,27.28,27.29,27.27,27.28,46553.0,18.1684,18.1751,18.1618,18.1684,46553.0
2018-07-13 14:40:00,27.29,27.31,27.28,27.29,56034.0,18.1751,18.1884,18.1684,18.1751,56034.0
2018-07-13 14:45:00,27.29,27.3,27.26,27.26,64124.0,18.1751,18.1817,18.1551,18.1551,64124.0
2018-07-13 14:50:00,27.27,27.28,27.26,27.27,98066.0,18.1618,18.1684,18.1551,18.1618,98066.0
2018-07-13 14:55:00,27.26,27.32,27.25,27.31,72036.0,18.1551,18.1951,18.1484,18.1884,72036.0
2018-07-13 15:00:00,27.32,27.37,27.31,27.36,74685.0,18.1951,18.2284,18.1884,18.2217,74685.0
2018-07-13 15:05:00,27.36,27.37,27.33,27.35,70041.0,18.2217,18.2284,18.2017,18.215,70041.0
2018-07-13 15:10:00,27.34,27.35,27.32,27.35,131674.0,18.2084,18.215,18.1951,18.215,131674.0
2018-07-13 15:15:00,27.36,27.41,27.34,27.39,74656.0,18.2217,18.255,18.2084,18.2417,74656.0
2018-07-13 15:20:00,27.39,27.41,27.35,27.36,103339.0,18.2417,18.255,18.215,18.2217,103339.0
2018-07-13 15:25:00,27.36,27.36,27.32,27.33,39158.0,18.2217,18.2217,18.1951,18.2017,39158.0
2018-07-13 15:30:00,27.33,27.34,27.3,27.32,60295.0,18.2017,18.2084,18.1817,18.1951,60295.0
2018-07-13 15:35:00,27.32,27.32,27.3,27.32,67480.0,18.1951,18.1951,18.1817,18.1951,67480.0
2018-07-13 15:40:00,27.32,27.32,27.3,27.3,82852.0,18.1951,18.1951,18.1817,18.1817,82852.0
2018-07-13 15:45:00,27.3,27.32,27.29,27.32,89304.0,18.1817,18.1951,18.1751,18.1951,89304.0
2018-07-13 15:50:00,27.32,27.33,27.27,27.3,160039.0,18.1951,18.2017,18.1618,18.1817,160039.0
2018-07-13 15:55:00,27.3,27.32,27.29,27.31,294630.0,18.1817,18.1951,18.1751,18.1884,294630.0
2018-07-16 09:30:00,27.06,27.36,27.06,27.33,127558.0,18.0219,18.2217,18.0219,18.2017,127558.0
2018-07-16 09:35:00,27.32,27.36,27.25,27.29,74272.0,18.1951,18.2217,18.1484,18.1751,74272.0
2018-07-16 09:40:00,27.3,27.31,27.22,27.28,38974.0,18.1817,18.1884,18.1285,18.1684,38974.0
2018-07-16 09:45:00,27.27,27.29,27.2,27.24,72292.0,18.1618,18.1751,18.1151,18.1418,72292.0
2018-07-16 09:50:00,27.25,27.25,27.2,27.2,50274.0,18.1484,18.1484,18.1151,18.1151,50274.0
2018-07-16 09:55:00,27.2,27.23,27.19,27.23,42820.0,18.1151,18.1351,18.1085,18.1351,42820.0
2018-07-16 10:00:00,27.22,27.25,27.2,27.21,30939.0,18.1285,18.1484,18.1151,18.1218,30939.0
2018-07-16 10:05:00,27.21,27.23,27.15,27.15,43438.0,18.1218,18.1351,18.0818,18.0818,43438.0
2018-07-16 10:10:00,27.15,27.16,27.1,27.1,34471.0,18.0818,18.0885,18.0485,18.0485,34471.0
2018-07-16 10:15:00,27.09,27.1,26.99,27.04,110073.0,18.0419,18.0485,17.9753,18.0086,110073.0
2018-07-16 10:20:00,27.03,27.05,26.99,27.01,64714.0,18.0019,18.0152,17.9753,17.9886,64714.0
2018-07-16 10:25:00,27.01,27.05,26.97,26.98,84201.0,17.9886,18.0152,17.962,17.9686,84201.0
2018-07-16 10:30:00,26.98,27.0,26.92,26.93,56239.0,17.9686,17.9819,17.9287,17.9353,56239.0
2018-07-16 10:35:00,26.93,27.03,26.93,27.03,67436.0,17.9353,18.0019,17.9353,18.0019,67436.0
2018-07-16 10:40:00,27.02,27.05,27.01,27.02,39720.0,17.9953,18.0152,17.9886,17.9953,39720.0
2018-07-16 10:45:00,27.02,27.08,27.01,27.08,47115.0,17.9953,18.0352,17.9886,18.0352,47115.0
2018-07-16 10:50:00,27.07,27.07,27.05,27.06,34941.0,18.0286,18.0286,18.0152,18.0219,34941.0
2018-07-16 10:55:00,27.05,27.05,27.02,27.04,45698.0,18.0152,18.0152,17.9953,18.0086,45698.0
2018-07-16 11:00:00,27.05,27.05,27.0,27.01,59845.0,18.0152,18.0152,17.9819,17.9886,59845.0
2018-07-16 11:05:00,27.01,27.03,26.99,27.02,35794.0,17.9886,18.0019,17.9753,17.9953,35794.0
2018-07-16 11:10:00,27.02,27.04,27.01,27.01,39666.0,17.9953,18.0086,17.9886,17.9886,39666.0
2018-07-16 11:15:00,27.01,27.03,26.99,26.99,43897.0,17.9886,18.0019,17.9753,17.9753,43897.0
2018-07-16 11:20:00,27.0,27.05,26.99,27.05,42080.0,17.9819,18.0152,17.9753,18.0152,42080.0
2018-07-16 11:25:00,27.05,27.07,27.03,27.04,44792.0,18.0152,18.0286,18.0019,18.0086,44792.0
2018-07-16 11:30:00,27.04,27.04,27.0,27.02,65805.0,18.0086,18.0086,17.9819,17.9953,65805.0
2018-07-16 11:35:00,27.02,27.03,27.0,27.0,43128.0,17.9953,18.0019,17.9819,17.9819,43128.0
2018-07-16 11:40:00,27.0,27.02,26.99,27.01,25205.0,17.9819,17.9953,17.9753,17.9886,25205.0
2018-07-16 11:45:00,27.0,27.03,26.99,27.02,46975.0,17.9819,18.0019,17.9753,17.9953,46975.0
2018-07-16 11:50:00,27.02,27.02,26.98,27.0,20794.0,17.9953,17.9953,17.9686,17.9819,20794.0
2018-07-16 11:55:00,27.0,27.02,26.99,27.02,51630.0,17.9819,17.9953,17.9753,17.9953,51630.0
2018-07-16 12:00:00,27.02,27.02,27.01,27.02,24270.0,17.9953,17.9953,17.9886,17.9953,24270.0
2018-07-16 12:05:00,27.01,27.07,27.01,27.06,45975.0,17.9886,18.0286,17.9886,18.0219,45975.0
2018-07-16 12:10:00,27.05,27.06,27.03,27.04,29073.0,18.0152,18.0219,18.0019,18.0086,29073.0
2018-07-16 12:15:00,27.04,27.05,27.03,27.04,31408.0,18.0086,18.0152,18.0019,18.0086,31408.0
2018-07-16 12:20:00,27.04,27.05,27.03,27.05,21854.0,18.0086,18.0152,18.0019,18.0152,21854.0
2018-07-16 12:25:00,27.05,27.06,27.03,27.04,23318.0,18.0152,18.0219,18.0019,18.0086,23318.0
2018-07-16 12:30:00,27.03,27.04,27.0,27.01,78835.0,18.0019,18.0086,17.9819,17.9886,78835.0
2018-07-16 12:35:00,27.01,27.04,27.0,27.03,46311.0,17.9886,18.0086,17.9819,18.0019,46311.0
2018-07-16 12:40:00,27.04,27.05,27.02,27.03,35523.0,18.0086,18.0152,17.9953,18.0019,35523.0
2018-07-16 12:45:00,27.04,27.05,27.03,27.05,19317.0,18.0086,18.0152,18.0019,18.0152,19317.0
2018-07-16 12:50:00,27.05,27.07,27.04,27.07,44163.0,18.0152,18.0286,18.0086,18.0286,44163.0
2018-07-16 12:55:00,27.07,27.11,27.06,27.09,36001.0,18.0286,18.0552,18.0219,18.0419,36001.0
2018-07-16 13:00:00,27.09,27.1,27.08,27.08,27043.0,18.0419,18.0485,18.0352,18.0352,27043.0
2018-07-16 13:05:00,27.08,27.1,27.07,27.08,25127.0,18.0352,18.0485,18.0286,18.0352,25127.0
2018-07-16 13:10:00,27.07,27.08,27.07,27.07,27469.0,18.0286,18.0352,18.0286,18.0286,27469.0
2018-07-16 13:15:00,27.08,27.09,27.07,27.08,26410.0,18.0352,18.0419,18.0286,18.0352,26410.0
2018-07-16 13:20:00,27.09,27.11,27.08,27.11,46769.0,18.0419,18.0552,18.0352,18.0552,46769.0
2018-07-16 13:25:00,27.11,27.15,27.1,27.14,42912.0,18.0552,18.0818,18.0485,18.0752,42912.0
2018-07-16 13:30:00,27.14,27.16,27.13,27.15,29447.0,18.0752,18.0885,18.0685,18.0818,29447.0
2018-07-16 13:35:00,27.14,27.16,27.13,27.13,26595.0,18.0752,18.0885,18.0685,18.0685,26595.0
2018-07-16 13:40:00,27.14,27.14,27.13,27.14,16208.0,18.0752,18.0752,18.0685,18.0752,16208.0
2018-07-16 13:45:00,27.13,27.14,27.1,27.1,30874.0,18.0685,18.0752,18.0485,18.0485,30874.0
2018-07-16 13:50:00,27.11,27.13,27.1,27.13,18780.0,18.0552,18.0685,18.0485,18.0685,18780.0
2018-07-16 13:55:00,27.12,27.13,27.11,27.13,24168.0,18.0619,18.0685,18.0552,18.0685,24168.0
2018-07-16 14:00:00,27.13,27.17,27.12,27.13,51544.0,18.0685,18.0952,18.0619,18.0685,51544.0
2018-07-16 14:05:00,27.14,27.14,27.11,27.12,31054.0,18.0752,18.0752,18.0552,18.0619,31054.0
2018-07-16 14:10:00,27.13,27.14,27.11,27.12,41047.0,18.0685,18.0752,18.0552,18.0619,41047.0
2018-07-16 14:15:00,27.12,27.17,27.11,27.16,70168.0,18.0619,18.0952,18.0552,18.0885,70168.0
2018-07-16 14:20:00,27.16,27.17,27.14,27.17,41659.0,18.0885,18.0952,18.0752,18.0952,41659.0
2018-07-16 14:25:00,27.17,27.19,27.16,27.17,30387.0,18.0952,18.1085,18.0885,18.0952,30387.0
2018-07-16 14:30:00,27.18,27.21,27.17,27.2,45642.0,18.1018,18.1218,18.0952,18.1151,45642.0
2018-07-16 14:35:00,27.2,27.21,27.19,27.21,31898.0,18.1151,18.1218,18.1085,18.1218,31898.0
2018-07-16 14:40:00,27.21,27.21,27.17,27.18,42584.0,18.1218,18.1218,18.0952,18.1018,42584.0
2018-07-16 14:45:00,27.17,27.19,27.17,27.18,32169.0,18.0952,18.1085,18.0952,18.1018,32169.0
2018-07-16 14:50:00,27.18,27.19,27.17,27.19,50153.0,18.1018,18.1085,18.0952,18.1085,50153.0
2018-07-16 14:55:00,27.18,27.2,27.17,27.19,61151.0,18.1018,18.1151,18.0952,18.1085,61151.0
2018-07-16 15:00:00,27.19,27.21,27.18,27.2,62773.0,18.1085,18.1218,18.1018,18.1151,62773.0
2018-07-16 15:05:00,27.2,27.22,27.19,27.21,37285.0,18.1151,18.1285,18.1085,18.1218,37285.0
2018-07-16 15:10:00,27.21,27.27,27.21,27.26,64473.0,18.1218,18.1618,18.1218,18.1551,64473.0
2018-07-16 15:15:00,27.26,27.28,27.24,27.28,56475.0,18.1551,18.1684,18.1418,18.1684,56475.0
2018-07-16 15:20:00,27.28,27.29,27.25,27.28,98785.0,18.1684,18.1751,18.1484,18.1684,98785.0
2018-07-16 15:25:00,27.28,27.31,27.26,27.26,58529.0,18.1684,18.1884,18.1551,18.1551,58529.0
2018-07-16 15:30:00,27.26,27.28,27.25,27.26,62199.0,18.1551,18.1684,18.1484,18.1551,62199.0
2018-07-16 15:35:00,27.26,27.27,27.24,27.26,83178.0,18.1551,18.1618,18.1418,18.1551,83178.0
2018-07-16 15:40:00,27.26,27.26,27.24,27.25,41030.0,18.1551,18.1551,18.1418,18.1484,41030.0
2018-07-16 15:45:00,27.24,27.25,27.23,27.25,92344.0,18.1418,18.1484,18.1351,18.1484,92344.0
2018-07-16 15:50:00,27.25,27.28,27.24,27.24,160230.0,18.1484,18.1684,18.1418,18.1418,160230.0
2018-07-16 15:55:00,27.25,27.28,27.22,27.26,479463.0,18.1484,18.1684,18.1285,18.1551,479463.0
2018-07-17 09:30:00,27.25,27.26,27.15,27.21,141975.0,18.1484,18.1551,18.0818,18.1218,141975.0
2018-07-17 09:35:00,27.2,27.29,27.19,27.21,291100.0,18.1151,18.1751,18.1085,18.1218,291100.0
2018-07-17 09:40:00,27.22,27.25,27.13,27.16,49148.0,18.1285,18.1484,18.0685,18.0885,49148.0
2018-07-17 09:45:00,27.16,27.2,27.13,27.17,46404.0,18.0885,18.1151,18.0685,18.0952,46404.0
2018-07-17 09:50:00,27.17,27.21,27.16,27.2,67020.0,18.0952,18.1218,18.0885,18.1151,67020.0
2018-07-17 09:55:00,27.2,27.22,27.18,27.21,82588.0,18.1151,18.1285,18.1018,18.1218,82588.0
2018-07-17 10:00:00,27.21,27.28,27.21,27.27,65124.0,18.1218,18.1684,18.1218,18.1618,65124.0
2018-07-17 10:05:00,27.26,27.28,27.24,27.26,83737.0,18.1551,18.1684,18.1418,18.1551,83737.0
2018-07-17 10:10:00,27.26,27.29,27.24,27.26,67953.0,18.1551,18.1751,18.1418,18.1551,67953.0
2018-07-17 10:15:00,27.26,27.3,27.25,27.29,52680.0,18.1551,18.1817,18.1484,18.1751,52680.0
2018-07-17 10:20:00,27.29,27.29,27.24,27.26,52323.0,18.1751,18.1751,18.1418,18.1551,52323.0
2018-07-17 10:25:00,27.27,27.33,27.25,27.31,112112.0,18.1618,18.2017,18.1484,18.1884,112112.0
2018-07-17 10:30:00,27.31,27.31,27.24,27.25,43402.0,18.1884,18.1884,18.1418,18.1484,43402.0
2018-07-17 10:35:00,27.26,27.27,27.22,27.27,49250.0,18.1551,18.1618,18.1285,18.1618,49250.0
2018-07-17 10:40:00,27.27,27.3,27.26,27.28,40509.0,18.1618,18.1817,18.1551,18.1684,40509.0
2018-07-17 10:45:00,27.27,27.29,27.24,27.25,69312.0,18.1618,18.1751,18.1418,18.1484,69312.0
2018-07-17 10:50:00,27.25,27.27,27.12,27.19,1487033.0,18.1484,18.1618,18.0619,18.1085,1487033.0
2018-07-17 10:55:00,27.18,27.2,27.16,27.16,43625.0,18.1018,18.1151,18.0885,18.0885,43625.0
2018-07-17 11:00:00,27.17,27.26,27.15,27.25,87993.0,18.0952,18.1551,18.0818,18.1484,87993.0
2018-07-17 11:05:00,27.26,27.28,27.24,27.26,77315.0,18.1551,18.1684,18.1418,18.1551,77315.0
2018-07-17 11:10:00,27.26,27.28,27.24,27.26,66561.0,18.1551,18.1684,18.1418,18.1551,66561.0
2018-07-17 11:15:00,27.26,27.28,27.24,27.27,60798.0,18.1551,18.1684,18.1418,18.1618,60798.0
2018-07-17 11:20:00,27.27,27.28,27.25,27.26,51367.0,18.1618,18.1684,18.1484,18.1551,51367.0
2018-07-17 11:25:00,27.26,27.27,27.25,27.26,61146.0,18.1551,18.1618,18.1484,18.1551,61146.0
2018-07-17 11:30:00,27.26,27.27,27.24,27.25,41643.0,18.1551,18.1618,18.1418,18.1484,41643.0
2018-07-17 11:35:00,27.25,27.25,27.22,27.23,46551.0,18.1484,18.1484,18.1285,18.1351,46551.0
2018-07-17 11:40:00,27.22,27.22,27.18,27.19,40662.0,18.1285,18.1285,18.1018,18.1085,40662.0
2018-07-17 11:45:00,27.19,27.21,27.15,27.17,50441.0,18.1085,18.1218,18.0818,18.0952,50441.0
2018-07-17 11:50:00,27.16,27.18,27.13,27.13,28667.0,18.0885,18.1018,18.0685,18.0685,28667.0
2018-07-17 11:55:00,27.14,27.18,27.13,27.14,46151.0,18.0752,18.1018,18.0685,18.0752,46151.0
2018-07-17 12:00:00,27.14,27.17,27.13,27.15,62125.0,18.0752,18.0952,18.0685,18.0818,62125.0
2018-07-17 12:05:00,27.14,27.22,27.11,27.21,259655.0,18.0752,18.1285,18.0552,18.1218,259655.0
2018-07-17 12:10:00,27.21,27.22,27.16,27.19,64002.0,18.1218,18.1285,18.0885,18.1085,64002.0
2018-07-17 12:15:00,27.17,27.21,27.16,27.2,13039.0,18.0952,18.1218,18.0885,18.1151,13039.0
2018-07-17 12:20:00,27.2,27.24,27.19,27.21,23970.0,18.1151,18.1418,18.1085,18.1218,23970.0
2018-07-17 12:25:00,27.21,27.22,27.19,27.2,11779.0,18.1218,18.1285,18.1085,18.1151,11779.0
2018-07-17 12:30:00,27.2,27.22,27.19,27.21,26394.0,18.1151,18.1285,18.1085,18.1218,26394.0
2018-07-17 12:35:00,27.21,27.21,27.2,27.21,7316.0,18.1218,18.1218,18.1151,18.1218,7316.0
2018-07-17 12:40:00,27.21,27.26,27.2,27.25,29959.0,18.1218,18.1551,18.1151,18.1484,29959.0
2018-07-17 12:45:00,27.24,27.26,27.24,27.24,27318.0,18.1418,18.1551,18.1418,18.1418,27318.0
2018-07-17 12:50:00,27.24,27.26,27.23,27.26,12544.0,18.1418,18.1551,18.1351,18.1551,12544.0
2018-07-17 12:55:00,27.26,27.28,27.26,27.28,34540.0,18.1551,18.1684,18.1551,18.1684,34540.0
2018-07-17 13:00:00,27.28,27.28,27.24,27.25,19363.0,18.1684,18.1684,18.1418,18.1484,19363.0
2018-07-17 13:05:00,27.24,27.26,27.22,27.22,20611.0,18.1418,18.1551,18.1285,18.1285,20611.0
2018-07-17 13:10:00,27.21,27.25,27.21,27.24,18227.0,18.1218,18.1484,18.1218,18.1418,18227.0
2018-07-17 13:15:00,27.24,27.24,27.22,27.23,16638.0,18.1418,18.1418,18.1285,18.1351,16638.0
2018-07-17 13:20:00,27.23,27.26,27.23,27.24,24758.0,18.1351,18.1551,18.1351,18.1418,24758.0
2018-07-17 13:25:00,27.24,27.25,27.23,27.24,9693.0,18.1418,18.1484,18.1351,18.1418,9693.0
2018-07-17 13:30:00,27.25,27.28,27.24,27.27,28747.0,18.1484,18.1684,18.1418,18.1618,28747.0
2018-07-17 13:35:00,27.28,27.28,27.26,27.26,16958.0,18.1684,18.1684,18.1551,18.1551,16958.0
2018-07-17 13:40:00,27.26,27.27,27.25,27.26,25520.0,18.1551,18.1618,18.1484,18.1551,25520.0
2018-07-17 13:45:00,27.27,27.27,27.25,27.26,18624.0,18.1618,18.1618,18.1484,18.1551,18624.0
2018-07-17 13:50:00,27.26,27.26,27.25,27.26,14346.0,18.1551,18.1551,18.1484,18.1551,14346.0
2018-07-17 13:55:00,27.26,27.26,27.25,27.26,15469.0,18.1551,18.1551,18.1484,18.1551,15469.0
2018-07-17 14:00:00,27.26,27.26,27.22,27.22,39069.0,18.1551,18.1551,18.1285,18.1285,39069.0
2018-07-17 14:05:00,27.23,27.23,27.2,27.2,14177.0,18.1351,18.1351,18.1151,18.1151,14177.0
2018-07-17 14:10:00,27.2,27.21,27.18,27.18,15562.0,18.1151,18.1218,18.1018,18.1018,15562.0
2018-07-17 14:15:00,27.18,27.19,27.16,27.16,19413.0,18.1018,18.1085,18.0885,18.0885,19413.0
2018-07-17 14:20:00,27.17,27.17,27.14,27.16,32494.0,18.0952,18.0952,18.0752,18.0885,32494.0
2018-07-17 14:25:00,27.16,27.16,27.14,27.15,27646.0,18.0885,18.0885,18.0752,18.0818,27646.0
2018-07-17 14:30:00,27.14,27.16,27.11,27.12,33495.0,18.0752,18.0885,18.0552,18.0619,33495.0
2018-07-17 14:35:00,27.12,27.13,27.1,27.1,26822.0,18.0619,18.0685,18.0485,18.0485,26822.0
2018-07-17 14:40:00,27.11,27.12,27.09,27.1,72956.0,18.0552,18.0619,18.0419,18.0485,72956.0
2018-07-17 14:45:00,27.1,27.11,27.09,27.1,21739.0,18.0485,18.0552,18.0419,18.0485,21739.0
2018-07-17 14:50:00,27.11,27.12,27.09,27.11,40320.0,18.0552,18.0619,18.0419,18.0552,40320.0
2018-07-17 14:55:00,27.1,27.11,27.02,27.04,64528.0,18.0485,18.0552,17.9953,18.0086,64528.0
2018-07-17 15:00:00,27.04,27.06,27.03,27.05,39469.0,18.0086,18.0219,18.0019,18.0152,39469.0
2018-07-17 15:05:00,27.06,27.07,27.05,27.07,22631.0,18.0219,18.0286,18.0152,18.0286,22631.0
2018-07-17 15:10:00,27.07,27.09,27.06,27.09,25909.0,18.0286,18.0419,18.0219,18.0419,25909.0
2018-07-17 15:15:00,27.09,27.12,27.08,27.12,64348.0,18.0419,18.0619,18.0352,18.0619,64348.0
2018-07-17 15:20:00,27.12,27.15,27.11,27.15,54918.0,18.0619,18.0818,18.0552,18.0818,54918.0
2018-07-17 15:25:00,27.15,27.16,27.11,27.11,87874.0,18.0818,18.0885,18.0552,18.0552,87874.0
2018-07-17 15:30:00,27.11,27.12,27.08,27.09,30546.0,18.0552,18.0619,18.0352,18.0419,30546.0
2018-07-17 15:35:00,27.09,27.09,27.06,27.06,45696.0,18.0419,18.0419,18.0219,18.0219,45696.0
2018-07-17 15:40:00,27.06,27.07,27.03,27.04,79919.0,18.0219,18.0286,18.0019,18.0086,79919.0
2018-07-17 15:45:00,27.05,27.05,26.98,26.98,127681.0,18.0152,18.0152,17.9686,17.9686,127681.0
2018-07-17 15:50:00,26.98,27.01,26.98,27.01,202902.0,17.9686,17.9886,17.9686,17.9886,202902.0
2018-07-17 15:55:00,27.0,27.02,26.95,26.98,531266.0,17.9819,17.9953,17.9486,17.9686,531266.0
2018-07-18 09:30:00,26.88,27.13,26.86,26.97,251516.0,17.902,18.0685,17.8887,17.962,251516.0
2018-07-18 09:35:00,26.97,27.1,26.96,27.09,736478.0,17.962,18.0485,17.9553,18.0419,736478.0
2018-07-18 09:40:00,27.09,27.09,26.98,27.02,88522.0,18.0419,18.0419,17.9686,17.9953,88522.0
2018-07-18 09:45:00,27.03,27.03,26.91,26.91,155189.0,18.0019,18.0019,17.922,17.922,155189.0
2018-07-18 09:50:00,26.92,27.0,26.88,27.0,101835.0,17.9287,17.9819,17.902,17.9819,101835.0
2018-07-18 09:55:00,27.0,27.03,26.97,27.01,61199.0,17.9819,18.0019,17.962,17.9886,61199.0
2018-07-18 10:00:00,27.0,27.04,27.0,27.02,111793.0,17.9819,18.0086,17.9819,17.9953,111793.0
2018-07-18 10:05:00,27.02,27.04,27.0,27.04,54531.0,17.9953,18.0086,17.9819,18.0086,54531.0
2018-07-18 10:10:00,27.04,27.1,27.03,27.03,40934.0,18.0086,18.0485,18.0019,18.0019,40934.0
2018-07-18 10:15:00,27.02,27.08,27.0,27.07,32423.0,17.9953,18.0352,17.9819,18.0286,32423.0
2018-07-18 10:20:00,27.07,27.1,27.02,27.04,50980.0,18.0286,18.0485,17.9953,18.0086,50980.0
2018-07-18 10:25:00,27.04,27.06,27.02,27.05,73394.0,18.0086,18.0219,17.9953,18.0152,73394.0
2018-07-18 10:30:00,27.05,27.06,26.98,27.04,76170.0,18.0152,18.0219,17.9686,18.0086,76170.0
2018-07-18 10:35:00,27.05,27.06,27.01,27.05,43684.0,18.0152,18.0219,17.9886,18.0152,43684.0
2018-07-18 10:40:00,27.05,27.12,27.03,27.1,47311.0,18.0152,18.0619,18.0019,18.0485,47311.0
2018-07-18 10:45:00,27.1,27.13,27.08,27.11,59506.0,18.0485,18.0685,18.0352,18.0552,59506.0
2018-07-18 10:50:00,27.11,27.17,27.11,27.16,57586.0,18.0552,18.0952,18.0552,18.0885,57586.0
2018-07-18 10:55:00,27.16,27.19,27.14,27.19,52900.0,18.0885,18.1085,18.0752,18.1085,52900.0
2018-07-18 11:00:00,27.19,27.19,27.15,27.16,39552.0,18.1085,18.1085,18.0818,18.0885,39552.0
2018-07-18 11:05:00,27.17,27.22,27.16,27.21,40519.0,18.0952,18.1285,18.0885,18.1218,40519.0
2018-07-18 11:10:00,27.21,27.24,27.2,27.21,47558.0,18.1218,18.1418,18.1151,18.1218,47558.0
2018-07-18 11:15:00,27.2,27.21,27.17,27.17,38928.0,18.1151,18.1218,18.0952,18.0952,38928.0
2018-07-18 11:20:00,27.17,27.21,27.15,27.2,66574.0,18.0952,18.1218,18.0818,18.1151,66574.0
2018-07-18 11:25:00,27.21,27.31,27.2,27.3,126707.0,18.1218,18.1884,18.1151,18.1817,126707.0
2018-07-18 11:30:00,27.3,27.34,27.29,27.33,48487.0,18.1817,18.2084,18.1751,18.2017,48487.0
2018-07-18 11:35:00,27.33,27.34,27.32,27.34,29070.0,18.2017,18.2084,18.1951,18.2084,29070.0
2018-07-18 11:40:00,27.34,27.41,27.33,27.4,73288.0,18.2084,18.255,18.2017,18.2483,73288.0
2018-07-18 11:45:00,27.4,27.46,27.38,27.46,100306.0,18.2483,18.2883,18.235,18.2883,100306.0
2018-07-18 11:50:00,27.46,27.46,27.4,27.45,71735.0,18.2883,18.2883,18.2483,18.2816,71735.0
2018-07-18 11:55:00,27.45,27.48,27.45,27.47,86174.0,18.2816,18.3016,18.2816,18.295,86174.0
2018-07-18 12:00:00,27.47,27.53,27.46,27.52,60902.0,18.295,18.3349,18.2883,18.3283,60902.0
2018-07-18 12:05:00,27.52,27.55,27.5,27.52,110894.0,18.3283,18.3482,18.3149,18.3283,110894.0
2018-07-18 12:10:00,27.53,27.59,27.51,27.58,58201.0,18.3349,18.3749,18.3216,18.3682,58201.0
2018-07-18 12:15:00,27.59,27.6,27.57,27.6,61685.0,18.3749,18.3815,18.3616,18.3815,61685.0
2018-07-18 12:20:00,27.59,27.62,27.57,27.62,73000.0,18.3749,18.3949,18.3616,18.3949,73000.0
2018-07-18 12:25:00,27.62,27.65,27.59,27.63,48239.0,18.3949,18.4148,18.3749,18.4015,48239.0
2018-07-18 12:30:00,27.63,27.64,27.61,27.62,29009.0,18.4015,18.4082,18.3882,18.3949,29009.0
2018-07-18 12:35:00,27.62,27.67,27.61,27.66,36226.0,18.3949,18.4282,18.3882,18.4215,36226.0
2018-07-18 12:40:00,27.66,27.67,27.62,27.65,28270.0,18.4215,18.4282,18.3949,18.4148,28270.0
2018-07-18 12:45:00,27.65,27.66,27.63,27.65,32744.0,18.4148,18.4215,18.4015,18.4148,32744.0
2018-07-18 12:50:00,27.65,27.66,27.64,27.66,26920.0,18.4148,18.4215,18.4082,18.4215,26920.0
2018-07-18 12:55:00,27.66,27.68,27.61,27.61,60109.0,18.4215,18.4348,18.3882,18.3882,60109.0
2018-07-18 13:00:00,27.62,27.63,27.59,27.61,51636.0,18.3949,18.4015,18.3749,18.3882,51636.0
2018-07-18 13:05:00,27.61,27.62,27.58,27.59,58721.0,18.3882,18.3949,18.3682,18.3749,58721.0
2018-07-18 13:10:00,27.59,27.62,27.56,27.59,76592.0,18.3749,18.3949,18.3549,18.3749,76592.0
2018-07-18 13:15:00,27.59,27.61,27.59,27.6,23848.0,18.3749,18.3882,18.3749,18.3815,23848.0
2018-07-18 13:20:00,27.59,27.61,27.56,27.61,75361.0,18.3749,18.3882,18.3549,18.3882,75361.0
2018-07-18 13:25:00,27.6,27.61,27.59,27.6,16507.0,18.3815,18.3882,18.3749,18.3815,16507.0
2018-07-18 13:30:00,27.59,27.64,27.59,27.64,49684.0,18.3749,18.4082,18.3749,18.4082,49684.0
2018-07-18 13:35:00,27.64,27.65,27.62,27.63,45987.0,18.4082,18.4148,18.3949,18.4015,45987.0
2018-07-18 13:40:00,27.62,27.65,27.62,27.64,79513.0,18.3949,18.4148,18.3949,18.4082,79513.0
2018-07-18 13:45:00,27.64,27.65,27.62,27.62,70469.0,18.4082,18.4148,18.3949,18.3949,70469.0
2018-07-18 13:50:00,27.63,27.63,27.58,27.62,96042.0,18.4015,18.4015,18.3682,18.3949,96042.0
2018-07-18 13:55:00,27.61,27.62,27.56,27.57,55999.0,18.3882,18.3949,18.3549,18.3616,55999.0
2018-07-18 14:00:00,27.58,27.58,27.52,27.55,36723.0,18.3682,18.3682,18.3283,18.3482,36723.0
2018-07-18 14:05:00,27.55,27.57,27.54,27.57,40118.0,18.3482,18.3616,18.3416,18.3616,40118.0
2018-07-18 14:10:00,27.57,27.58,27.54,27.58,50873.0,18.3616,18.3682,18.3416,18.3682,50873.0
2018-07-18 14:15:00,27.58,27.61,27.58,27.6,52187.0,18.3682,18.3882,18.3682,18.3815,52187.0
2018-07-18 14:20:00,27.61,27.65,27.61,27.64,49010.0,18.3882,18.4148,18.3882,18.4082,49010.0
2018-07-18 14:25:00,27.64,27.66,27.63,27.66,65522.0,18.4082,18.4215,18.4015,18.4215,65522.0
2018-07-18 14:30:00,27.66,27.67,27.58,27.59,90569.0,18.4215,18.4282,18.3682,18.3749,90569.0
2018-07-18 14:35:00,27.58,27.59,27.56,27.57,27769.0,18.3682,18.3749,18.3549,18.3616,27769.0
2018-07-18 14:40:00,27.57,27.59,27.56,27.57,88308.0,18.3616,18.3749,18.3549,18.3616,88308.0
2018-07-18 14:45:00,27.57,27.61,27.56,27.61,80359.0,18.3616,18.3882,18.3549,18.3882,80359.0
2018-07-18 14:50:00,27.61,27.66,27.6,27.66,70820.0,18.3882,18.4215,18.3815,18.4215,70820.0
2018-07-18 14:55:00,27.66,27.66,27.61,27.63,111861.0,18.4215,18.4215,18.3882,18.4015,111861.0
2018-07-18 15:00:00,27.62,27.63,27.6,27.62,41782.0,18.3949,18.4015,18.3815,18.3949,41782.0
2018-07-18 15:05:00,27.61,27.62,27.59,27.61,55062.0,18.3882,18.3949,18.3749,18.3882,55062.0
2018-07-18 15:10:00,27.6,27.61,27.59,27.61,51442.0,18.3815,18.3882,18.3749,18.3882,51442.0
2018-07-18 15:15:00,27.61,27.62,27.6,27.62,74275.0,18.3882,18.3949,18.3815,18.3949,74275.0
2018-07-18 15:20:00,27.62,27.64,27.61,27.63,115265.0,18.3949,18.4082,18.3882,18.4015,115265.0
2018-07-18 15:25:00,27.63,27.69,27.62,27.69,187754.0,18.4015,18.4415,18.3949,18.4415,187754.0
2018-07-18 15:30:00,27.68,27.72,27.66,27.71,162352.0,18.4348,18.4615,18.4215,18.4548,162352.0
2018-07-18 15:35:00,27.71,27.72,27.69,27.71,117000.0,18.4548,18.4615,18.4415,18.4548,117000.0
2018-07-18 15:40:00,27.71,27.75,27.69,27.71,283374.0,18.4548,18.4814,18.4415,18.4548,283374.0
2018-07-18 15:45:00,27.71,27.77,27.7,27.76,195032.0,18.4548,18.4948,18.4481,18.4881,195032.0
2018-07-18 15:50:00,27.75,27.76,27.72,27.74,428707.0,18.4814,18.4881,18.4615,18.4748,428707.0
2018-07-18 15:55:00,27.73,27.77,27.72,27.77,777464.0,18.4681,18.4948,18.4615,18.4948,777464.0
2018-07-19 09:30:00,28.27,28.41,28.13,28.37,792665.0,18.8278,18.921,18.7345,18.8944,792665.0
2018-07-19 09:35:00,28.36,28.49,28.32,28.47,498754.0,18.8877,18.9743,18.8611,18.961,498754.0
2018-07-19 09:40:00,28.47,28.57,28.46,28.55,479982.0,18.961,19.0276,18.9543,19.0142,479982.0
2018-07-19 09:45:00,28.56,28.8,28.54,28.79,562416.0,19.0209,19.1807,19.0076,19.1741,562416.0
2018-07-19 09:50:00,28.79,28.94,28.78,28.83,593792.0,19.1741,19.274,19.1674,19.2007,593792.0
2018-07-19 09:55:00,28.83,28.97,28.8,28.93,250366.0,19.2007,19.294,19.1807,19.2673,250366.0
2018-07-19 10:00:00,28.93,29.07,28.9,29.06,476263.0,19.2673,19.3606,19.2473,19.3539,476263.0
2018-07-19 10:05:00,29.06,29.13,28.94,28.95,553746.0,19.3539,19.4005,19.274,19.2806,553746.0
2018-07-19 10:10:00,28.95,29.0,28.88,28.94,484110.0,19.2806,19.3139,19.234,19.274,484110.0
2018-07-19 10:15:00,28.94,28.95,28.87,28.9,298690.0,19.274,19.2806,19.2274,19.2473,298690.0
2018-07-19 10:20:00,28.9,28.9,28.77,28.78,217875.0,19.2473,19.2473,19.1608,19.1674,217875.0
2018-07-19 10:25:00,28.78,28.84,28.71,28.71,226136.0,19.1674,19.2074,19.1208,19.1208,226136.0
2018-07-19 10:30:00,28.72,28.8,28.72,28.77,101001.0,19.1275,19.1807,19.1275,19.1608,101001.0
2018-07-19 10:35:00,28.78,28.81,28.75,28.79,50936.0,19.1674,19.1874,19.1474,19.1741,50936.0
2018-07-19 10:40:00,28.79,28.8,28.75,28.78,143782.0,19.1741,19.1807,19.1474,19.1674,143782.0
2018-07-19 10:45:00,28.79,28.79,28.74,28.75,91468.0,19.1741,19.1741,19.1408,19.1474,91468.0
2018-07-19 10:50:00,28.75,28.77,28.7,28.71,138553.0,19.1474,19.1608,19.1141,19.1208,138553.0
2018-07-19 10:55:00,28.71,28.72,28.63,28.64,97636.0,19.1208,19.1275,19.0675,19.0742,97636.0
2018-07-19 11:00:00,28.64,28.71,28.63,28.69,113344.0,19.0742,19.1208,19.0675,19.1075,113344.0
2018-07-19 11:05:00,28.69,28.7,28.64,28.64,101294.0,19.1075,19.1141,19.0742,19.0742,101294.0
2018-07-19 11:10:00,28.64,28.67,28.62,28.64,64692.0,19.0742,19.0942,19.0609,19.0742,64692.0
2018-07-19 11:15:00,28.64,28.64,28.58,28.59,124012.0,19.0742,19.0742,19.0342,19.0409,124012.0
2018-07-19 11:20:00,28.59,28.59,28.55,28.55,64807.0,19.0409,19.0409,19.0142,19.0142,64807.0
2018-07-19 11:25:00,28.55,28.56,28.44,28.44,231221.0,19.0142,19.0209,18.941,18.941,231221.0
2018-07-19 11:30:00,28.44,28.44,28.3,28.35,147672.0,18.941,18.941,18.8477,18.881,147672.0
2018-07-19 11:35:00,28.35,28.4,28.32,28.4,113431.0,18.881,18.9143,18.8611,18.9143,113431.0
2018-07-19 11:40:00,28.4,28.41,28.37,28.41,64867.0,18.9143,18.921,18.8944,18.921,64867.0
2018-07-19 11:45:00,28.41,28.45,28.4,28.42,149054.0,18.921,18.9476,18.9143,18.9277,149054.0
2018-07-19 11:50:00,28.42,28.46,28.39,28.46,132735.0,18.9277,18.9543,18.9077,18.9543,132735.0
2018-07-19 11:55:00,28.46,28.51,28.44,28.5,139347.0,18.9543,18.9876,18.941,18.9809,139347.0
2018-07-19 12:00:00,28.5,28.53,28.46,28.46,45734.0,18.9809,19.0009,18.9543,18.9543,45734.0
2018-07-19 12:05:00,28.47,28.53,28.46,28.53,102453.0,18.961,19.0009,18.9543,19.0009,102453.0
2018-07-19 12:10:00,28.52,28.6,28.51,28.6,68724.0,18.9943,19.0475,18.9876,19.0475,68724.0
2018-07-19 12:15:00,28.6,28.65,28.59,28.64,129801.0,19.0475,19.0808,19.0409,19.0742,129801.0
2018-07-19 12:20:00,28.64,28.64,28.58,28.6,56899.0,19.0742,19.0742,19.0342,19.0475,56899.0
2018-07-19 12:25:00,28.59,28.62,28.59,28.62,22098.0,19.0409,19.0609,19.0409,19.0609,22098.0
2018-07-19 12:30:00,28.62,28.74,28.61,28.73,99110.0,19.0609,19.1408,19.0542,19.1341,99110.0
2018-07-19 12:35:00,28.73,28.74,28.71,28.71,55158.0,19.1341,19.1408,19.1208,19.1208,55158.0
2018-07-19 12:40:00,28.71,28.72,28.65,28.67,42918.0,19.1208,19.1275,19.0808,19.0942,42918.0
2018-07-19 12:45:00,28.67,28.71,28.64,28.64,70016.0,19.0942,19.1208,19.0742,19.0742,70016.0
2018-07-19 12:50:00,28.64,28.65,28.58,28.6,49775.0,19.0742,19.0808,19.0342,19.0475,49775.0
2018-07-19 12:55:00,28.6,28.65,28.59,28.64,65100.0,19.0475,19.0808,19.0409,19.0742,65100.0
2018-07-19 13:00:00,28.65,28.69,28.61,28.63,70787.0,19.0808,19.1075,19.0542,19.0675,70787.0
2018-07-19 13:05:00,28.63,28.66,28.61,28.65,42781.0,19.0675,19.0875,19.0542,19.0808,42781.0
2018-07-19 13:10:00,28.64,28.69,28.64,28.67,34436.0,19.0742,19.1075,19.0742,19.0942,34436.0
2018-07-19 13:15:00,28.68,28.7,28.67,28.7,38911.0,19.1008,19.1141,19.0942,19.1141,38911.0
2018-07-19 13:20:00,28.7,28.7,28.68,28.7,32534.0,19.1141,19.1141,19.1008,19.1141,32534.0
2018-07-19 13:25:00,28.69,28.71,28.66,28.7,62798.0,19.1075,19.1208,19.0875,19.1141,62798.0
2018-07-19 13:30:00,28.7,28.72,28.69,28.7,37137.0,19.1141,19.1275,19.1075,19.1141,37137.0
2018-07-19 13:35:00,28.7,28.77,28.7,28.75,65646.0,19.1141,19.1608,19.1141,19.1474,65646.0
2018-07-19 13:40:00,28.76,28.77,28.75,28.76,52021.0,19.1541,19.1608,19.1474,19.1541,52021.0
2018-07-19 13:45:00,28.76,28.8,28.75,28.79,217643.0,19.1541,19.1807,19.1474,19.1741,217643.0
2018-07-19 13:50:00,28.78,28.83,28.76,28.81,117797.0,19.1674,19.2007,19.1541,19.1874,117797.0
2018-07-19 13:55:00,28.81,28.83,28.78,28.81,149076.0,19.1874,19.2007,19.1674,19.1874,149076.0
2018-07-19 14:00:00,28.82,28.82,28.75,28.77,58500.0,19.1941,19.1941,19.1474,19.1608,58500.0
2018-07-19 14:05:00,28.77,28.8,28.74,28.74,62924.0,19.1608,19.1807,19.1408,19.1408,62924.0
2018-07-19 14:10:00,28.74,28.75,28.72,28.75,44076.0,19.1408,19.1474,19.1275,19.1474,44076.0
2018-07-19 14:15:00,28.75,28.75,28.69,28.69,42987.0,19.1474,19.1474,19.1075,19.1075,42987.0
2018-07-19 14:20:00,28.69,28.73,28.69,28.73,62718.0,19.1075,19.1341,19.1075,19.1341,62718.0
2018-07-19 14:25:00,28.72,28.75,28.7,28.75,63742.0,19.1275,19.1474,19.1141,19.1474,63742.0
2018-07-19 14:30:00,28.75,28.78,28.73,28.78,73785.0,19.1474,19.1674,19.1341,19.1674,73785.0
2018-07-19 14:35:00,28.78,28.78,28.74,28.75,61810.0,19.1674,19.1674,19.1408,19.1474,61810.0
2018-07-19 14:40:00,28.74,28.75,28.71,28.72,71227.0,19.1408,19.1474,19.1208,19.1275,71227.0
2018-07-19 14:45:00,28.72,28.8,28.72,28.74,216874.0,19.1275,19.1807,19.1275,19.1408,216874.0
2018-07-19 14:50:00,28.74,28.78,28.73,28.76,145344.0,19.1408,19.1674,19.1341,19.1541,145344.0
2018-07-19 14:55:00,28.77,28.77,28.72,28.72,30489.0,19.1608,19.1608,19.1275,19.1275,30489.0
2018-07-19 15:00:00,28.72,28.76,28.71,28.75,61871.0,19.1275,19.1541,19.1208,19.1474,61871.0
2018-07-19 15:05:00,28.75,28.76,28.73,28.74,27060.0,19.1474,19.1541,19.1341,19.1408,27060.0
2018-07-19 15:10:00,28.74,28.75,28.71,28.71,69673.0,19.1408,19.1474,19.1208,19.1208,69673.0
2018-07-19 15:15:00,28.71,28.72,28.68,28.69,87498.0,19.1208,19.1275,19.1008,19.1075,87498.0
2018-07-19 15:20:00,28.69,28.69,28.65,28.67,70084.0,19.1075,19.1075,19.0808,19.0942,70084.0
2018-07-19 15:25:00,28.66,28.7,28.64,28.68,142198.0,19.0875,19.1141,19.0742,19.1008,142198.0
2018-07-19 15:30:00,28.68,28.71,28.66,28.71,105539.0,19.1008,19.1208,19.0875,19.1208,105539.0
2018-07-19 15:35:00,28.71,28.75,28.7,28.74,101215.0,19.1208,19.1474,19.1141,19.1408,101215.0
2018-07-19 15:40:00,28.74,28.78,28.72,28.75,129845.0,19.1408,19.1674,19.1275,19.1474,129845.0
2018-07-19 15:45:00,28.75,28.75,28.72,28.73,136746.0,19.1474,19.1474,19.1275,19.1341,136746.0
2018-07-19 15:50:00,28.73,28.73,28.69,28.71,192154.0,19.1341,19.1341,19.1075,19.1208,192154.0
2018-07-19 15:55:00,28.71,28.74,28.69,28.7,613910.0,19.1208,19.1408,19.1075,19.1141,613910.0
2018-07-20 09:30:00,28.77,28.96,28.74,28.94,342033.0,19.1608,19.2873,19.1408,19.274,342033.0
2018-07-20 09:35:00,28.94,28.94,28.76,28.84,113440.0,19.274,19.274,19.1541,19.2074,113440.0
2018-07-20 09:40:00,28.85,28.89,28.8,28.82,90011.0,19.214,19.2407,19.1807,19.1941,90011.0
2018-07-20 09:45:00,28.82,28.85,28.77,28.77,201505.0,19.1941,19.214,19.1608,19.1608,201505.0
2018-07-20 09:50:00,28.76,28.84,28.73,28.76,53999.0,19.1541,19.2074,19.1341,19.1541,53999.0
2018-07-20 09:55:00,28.76,28.87,28.75,28.85,61011.0,19.1541,19.2274,19.1474,19.214,61011.0
2018-07-20 10:00:00,28.84,28.84,28.74,28.78,58354.0,19.2074,19.2074,19.1408,19.1674,58354.0
2018-07-20 10:05:00,28.78,28.81,28.76,28.77,66364.0,19.1674,19.1874,19.1541,19.1608,66364.0
2018-07-20 10:10:00,28.77,28.8,28.76,28.79,60614.0,19.1608,19.1807,19.1541,19.1741,60614.0
2018-07-20 10:15:00,28.79,28.79,28.74,28.77,66395.0,19.1741,19.1741,19.1408,19.1608,66395.0
2018-07-20 10:20:00,28.76,28.83,28.76,28.81,69383.0,19.1541,19.2007,19.1541,19.1874,69383.0
2018-07-20 10:25:00,28.82,28.82,28.79,28.81,45867.0,19.1941,19.1941,19.1741,19.1874,45867.0
2018-07-20 10:30:00,28.81,28.82,28.79,28.82,53945.0,19.1874,19.1941,19.1741,19.1941,53945.0
2018-07-20 10:35:00,28.82,28.82,28.76,28.78,54461.0,19.1941,19.1941,19.1541,19.1674,54461.0
2018-07-20 10:40:00,28.78,28.79,28.74,28.78,107546.0,19.1674,19.1741,19.1408,19.1674,107546.0
2018-07-20 10:45:00,28.78,28.83,28.78,28.8,60709.0,19.1674,19.2007,19.1674,19.1807,60709.0
2018-07-20 10:50:00,28.8,28.8,28.77,28.8,56814.0,19.1807,19.1807,19.1608,19.1807,56814.0
2018-07-20 10:55:00,28.8,28.88,28.79,28.84,79635.0,19.1807,19.234,19.1741,19.2074,79635.0
2018-07-20 11:00:00,28.85,28.85,28.79,28.8,36753.0,19.214,19.214,19.1741,19.1807,36753.0
2018-07-20 11:05:00,28.79,28.8,28.77,28.79,84271.0,19.1741,19.1807,19.1608,19.1741,84271.0
2018-07-20 11:10:00,28.79,28.81,28.77,28.79,71283.0,19.1741,19.1874,19.1608,19.1741,71283.0
2018-07-20 11:15:00,28.79,28.84,28.79,28.82,90469.0,19.1741,19.2074,19.1741,19.1941,90469.0
2018-07-20 11:20:00,28.81,28.83,28.81,28.83,60449.0,19.1874,19.2007,19.1874,19.2007,60449.0
2018-07-20 11:25:00,28.82,28.84,28.8,28.84,81011.0,19.1941,19.2074,19.1807,19.2074,81011.0
2018-07-20 11:30:00,28.84,28.87,28.83,28.86,67835.0,19.2074,19.2274,19.2007,19.2207,67835.0
2018-07-20 11:35:00,28.86,28.89,28.84,28.86,63102.0,19.2207,19.2407,19.2074,19.2207,63102.0
2018-07-20 11:40:00,28.86,28.86,28.83,28.84,44067.0,19.2207,19.2207,19.2007,19.2074,44067.0
2018-07-20 11:45:00,28.84,28.84,28.8,28.82,122248.0,19.2074,19.2074,19.1807,19.1941,122248.0
2018-07-20 11:50:00,28.82,28.83,28.8,28.8,52379.0,19.1941,19.2007,19.1807,19.1807,52379.0
2018-07-20 11:55:00,28.8,28.82,28.79,28.8,52283.0,19.1807,19.1941,19.1741,19.1807,52283.0
2018-07-20 12:00:00,28.8,28.82,28.76,28.8,75182.0,19.1807,19.1941,19.1541,19.1807,75182.0
2018-07-20 12:05:00,28.8,28.81,28.76,28.8,57200.0,19.1807,19.1874,19.1541,19.1807,57200.0
2018-07-20 12:10:00,28.8,28.84,28.79,28.83,62181.0,19.1807,19.2074,19.1741,19.2007,62181.0
2018-07-20 12:15:00,28.83,28.83,28.81,28.82,28849.0,19.2007,19.2007,19.1874,19.1941,28849.0
2018-07-20 12:20:00,28.82,28.86,28.79,28.85,67550.0,19.1941,19.2207,19.1741,19.214,67550.0
2018-07-20 12:25:00,28.85,28.87,28.84,28.87,31908.0,19.214,19.2274,19.2074,19.2274,31908.0
2018-07-20 12:30:00,28.87,28.89,28.86,28.88,33360.0,19.2274,19.2407,19.2207,19.234,33360.0
2018-07-20 12:35:00,28.88,28.88,28.87,28.88,33734.0,19.234,19.234,19.2274,19.234,33734.0
2018-07-20 12:40:00,28.87,28.9,28.87,28.9,52811.0,19.2274,19.2473,19.2274,19.2473,52811.0
2018-07-20 12:45:00,28.9,28.9,28.84,28.86,48290.0,19.2473,19.2473,19.2074,19.2207,48290.0
2018-07-20 12:50:00,28.86,28.87,28.83,28.84,80322.0,19.2207,19.2274,19.2007,19.2074,80322.0
2018-07-20 12:55:00,28.84,28.84,28.81,28.82,34987.0,19.2074,19.2074,19.1874,19.1941,34987.0
2018-07-20 13:00:00,28.82,28.84,28.82,28.84,23294.0,19.1941,19.2074,19.1941,19.2074,23294.0
2018-07-20 13:05:00,28.84,28.87,28.83,28.84,54655.0,19.2074,19.2274,19.2007,19.2074,54655.0
2018-07-20 13:10:00,28.84,28.84,28.83,28.84,10400.0,19.2074,19.2074,19.2007,19.2074,10400.0
2018-07-20 13:15:00,28.84,28.85,28.83,28.85,52311.0,19.2074,19.214,19.2007,19.214,52311.0
2018-07-20 13:20:00,28.85,28.86,28.82,28.82,67008.0,19.214,19.2207,19.1941,19.1941,67008.0
2018-07-20 13:25:00,28.83,28.83,28.82,28.83,38170.0,19.2007,19.2007,19.1941,19.2007,38170.0
2018-07-20 13:30:00,28.83,28.83,28.79,28.8,41066.0,19.2007,19.2007,19.1741,19.1807,41066.0
2018-07-20 13:35:00,28.8,28.83,28.76,28.82,68423.0,19.1807,19.2007,19.1541,19.1941,68423.0
2018-07-20 13:40:00,28.81,28.83,28.81,28.81,34608.0,19.1874,19.2007,19.1874,19.1874,34608.0
2018-07-20 13:45:00,28.81,28.87,28.81,28.87,100347.0,19.1874,19.2274,19.1874,19.2274,100347.0
2018-07-20 13:50:00,28.86,28.87,28.84,28.85,47178.0,19.2207,19.2274,19.2074,19.214,47178.0
2018-07-20 13:55:00,28.84,28.89,28.84,28.88,62662.0,19.2074,19.2407,19.2074,19.234,62662.0
2018-07-20 14:00:00,28.89,28.91,28.88,28.91,25665.0,19.2407,19.254,19.234,19.254,25665.0
2018-07-20 14:05:00,28.91,28.92,28.83,28.83,84978.0,19.254,19.2607,19.2007,19.2007,84978.0
2018-07-20 14:10:00,28.83,28.86,28.82,28.86,32564.0,19.2007,19.2207,19.1941,19.2207,32564.0
2018-07-20 14:15:00,28.86,28.89,28.86,28.88,46753.0,19.2207,19.2407,19.2207,19.234,46753.0
2018-07-20 14:20:00,28.88,28.88,28.84,28.85,65872.0,19.234,19.234,19.2074,19.214,65872.0
2018-07-20 14:25:00,28.86,28.86,28.83,28.86,38377.0,19.2207,19.2207,19.2007,19.2207,38377.0
2018-07-20 14:30:00,28.86,28.88,28.84,28.84,64201.0,19.2207,19.234,19.2074,19.2074,64201.0
2018-07-20 14:35:00,28.85,28.91,28.84,28.89,170620.0,19.214,19.254,19.2074,19.2407,170620.0
2018-07-20 14:40:00,28.9,28.95,28.89,28.93,69195.0,19.2473,19.2806,19.2407,19.2673,69195.0
2018-07-20 14:45:00,28.94,28.95,28.9,28.91,56798.0,19.274,19.2806,19.2473,19.254,56798.0
2018-07-20 14:50:00,28.91,28.91,28.9,28.91,31856.0,19.254,19.254,19.2473,19.254,31856.0
2018-07-20 14:55:00,28.91,28.91,28.89,28.89,105201.0,19.254,19.254,19.2407,19.2407,105201.0
2018-07-20 15:00:00,28.9,28.9,28.86,28.87,75227.0,19.2473,19.2473,19.2207,19.2274,75227.0
2018-07-20 15:05:00,28.88,28.89,28.86,28.87,92823.0,19.234,19.2407,19.2207,19.2274,92823.0
2018-07-20 15:10:00,28.88,28.88,28.83,28.84,71348.0,19.234,19.234,19.2007,19.2074,71348.0
2018-07-20 15:15:00,28.85,28.86,28.81,28.84,84921.0,19.214,19.2207,19.1874,19.2074,84921.0
2018-07-20 15:20:00,28.84,28.85,28.8,28.81,98330.0,19.2074,19.214,19.1807,19.1874,98330.0
2018-07-20 15:25:00,28.81,28.83,28.81,28.81,59084.0,19.1874,19.2007,19.1874,19.1874,59084.0
2018-07-20 15:30:00,28.81,28.84,28.8,28.8,106168.0,19.1874,19.2074,19.1807,19.1807,106168.0
2018-07-20 15:35:00,28.8,28.83,28.79,28.82,91549.0,19.1807,19.2007,19.1741,19.1941,91549.0
2018-07-20 15:40:00,28.82,28.83,28.81,28.83,127012.0,19.1941,19.2007,19.1874,19.2007,127012.0
2018-07-20 15:45:00,28.83,28.85,28.82,28.82,163158.0,19.2007,19.214,19.1941,19.1941,163158.0
2018-07-20 15:50:00,28.82,28.83,28.78,28.79,180734.0,19.1941,19.2007,19.1674,19.1741,180734.0
2018-07-20 15:55:00,28.78,28.8,28.75,28.79,511779.0,19.1674,19.1807,19.1474,19.1741,511779.0
2018-07-23 09:30:00,28.85,28.85,28.69,28.74,104049.0,19.214,19.214,19.1075,19.1408,104049.0
2018-07-23 09:35:00,28.75,28.8,28.72,28.76,70223.0,19.1474,19.1807,19.1275,19.1541,70223.0
2018-07-23 09:40:00,28.75,28.76,28.72,28.73,28930.0,19.1474,19.1541,19.1275,19.1341,28930.0
2018-07-23 09:45:00,28.74,28.82,28.74,28.78,53925.0,19.1408,19.1941,19.1408,19.1674,53925.0
2018-07-23 09:50:00,28.77,28.79,28.75,28.79,59294.0,19.1608,19.1741,19.1474,19.1741,59294.0
2018-07-23 09:55:00,28.79,28.86,28.78,28.83,123952.0,19.1741,19.2207,19.1674,19.2007,123952.0
2018-07-23 10:00:00,28.83,28.84,28.8,28.83,66942.0,19.2007,19.2074,19.1807,19.2007,66942.0
2018-07-23 10:05:00,28.83,28.89,28.82,28.89,92768.0,19.2007,19.2407,19.1941,19.2407,92768.0
2018-07-23 10:10:00,28.89,28.9,28.78,28.81,221781.0,19.2407,19.2473,19.1674,19.1874,221781.0
2018-07-23 10:15:00,28.81,28.81,28.71,28.74,128938.0,19.1874,19.1874,19.1208,19.1408,128938.0
2018-07-23 10:20:00,28.74,28.77,28.72,28.73,62328.0,19.1408,19.1608,19.1275,19.1341,62328.0
2018-07-23 10:25:00,28.73,28.73,28.67,28.67,29582.0,19.1341,19.1341,19.0942,19.0942,29582.0
2018-07-23 10:30:00,28.67,28.69,28.64,28.67,76750.0,19.0942,19.1075,19.0742,19.0942,76750.0
2018-07-23 10:35:00,28.68,28.72,28.67,28.71,30669.0,19.1008,19.1275,19.0942,19.1208,30669.0
2018-07-23 10:40:00,28.7,28.7,28.62,28.65,49153.0,19.1141,19.1141,19.0609,19.0808,49153.0
2018-07-23 10:45:00,28.64,28.66,28.61,28.62,58542.0,19.0742,19.0875,19.0542,19.0609,58542.0
2018-07-23 10:50:00,28.63,28.69,28.61,28.68,58995.0,19.0675,19.1075,19.0542,19.1008,58995.0
2018-07-23 10:55:00,28.69,28.69,28.65,28.67,47572.0,19.1075,19.1075,19.0808,19.0942,47572.0
2018-07-23 11:00:00,28.68,28.7,28.66,28.69,119425.0,19.1008,19.1141,19.0875,19.1075,119425.0
2018-07-23 11:05:00,28.68,28.68,28.6,28.6,163072.0,19.1008,19.1008,19.0475,19.0475,163072.0
2018-07-23 11:10:00,28.61,28.61,28.54,28.61,74008.0,19.0542,19.0542,19.0076,19.0542,74008.0
2018-07-23 11:15:00,28.61,28.66,28.6,28.64,46718.0,19.0542,19.0875,19.0475,19.0742,46718.0
2018-07-23 11:20:00,28.63,28.66,28.61,28.65,22502.0,19.0675,19.0875,19.0542,19.0808,22502.0
2018-07-23 11:25:00,28.65,28.71,28.64,28.69,78627.0,19.0808,19.1208,19.0742,19.1075,78627.0
2018-07-23 11:30:00,28.7,28.7,28.65,28.68,31724.0,19.1141,19.1141,19.0808,19.1008,31724.0
2018-07-23 11:35:00,28.68,28.68,28.62,28.65,41246.0,19.1008,19.1008,19.0609,19.0808,41246.0
2018-07-23 11:40:00,28.65,28.66,28.63,28.65,121415.0,19.0808,19.0875,19.0675,19.0808,121415.0
2018-07-23 11:45:00,28.65,28.68,28.63,28.67,78919.0,19.0808,19.1008,19.0675,19.0942,78919.0
2018-07-23 11:50:00,28.68,28.68,28.63,28.64,61515.0,19.1008,19.1008,19.0675,19.0742,61515.0
2018-07-23 11:55:00,28.64,28.67,28.63,28.67,52429.0,19.0742,19.0942,19.0675,19.0942,52429.0
2018-07-23 12:00:00,28.67,28.69,28.66,28.69,34714.0,19.0942,19.1075,19.0875,19.1075,34714.0
2018-07-23 12:05:00,28.69,28.69,28.64,28.66,67668.0,19.1075,19.1075,19.0742,19.0875,67668.0
2018-07-23 12:10:00,28.65,28.68,28.65,28.66,48270.0,19.0808,19.1008,19.0808,19.0875,48270.0
2018-07-23 12:15:00,28.66,28.68,28.64,28.67,64266.0,19.0875,19.1008,19.0742,19.0942,64266.0
2018-07-23 12:20:00,28.67,28.71,28.65,28.69,61076.0,19.0942,19.1208,19.0808,19.1075,61076.0
2018-07-23 12:25:00,28.69,28.7,28.67,28.69,35930.0,19.1075,19.1141,19.0942,19.1075,35930.0
2018-07-23 12:30:00,28.69,28.73,28.68,28.73,64099.0,19.1075,19.1341,19.1008,19.1341,64099.0
2018-07-23 12:35:00,28.73,28.75,28.72,28.74,28417.0,19.1341,19.1474,19.1275,19.1408,28417.0
2018-07-23 12:40:00,28.73,28.74,28.71,28.72,20018.0,19.1341,19.1408,19.1208,19.1275,20018.0
2018-07-23 12:45:00,28.73,28.77,28.73,28.75,26235.0,19.1341,19.1608,19.1341,19.1474,26235.0
2018-07-23 12:50:00,28.75,28.75,28.72,28.73,28145.0,19.1474,19.1474,19.1275,19.1341,28145.0
2018-07-23 12:55:00,28.73,28.75,28.7,28.74,25383.0,19.1341,19.1474,19.1141,19.1408,25383.0
2018-07-23 13:00:00,28.74,28.75,28.73,28.74,11141.0,19.1408,19.1474,19.1341,19.1408,11141.0
2018-07-23 13:05:00,28.73,28.75,28.71,28.74,28793.0,19.1341,19.1474,19.1208,19.1408,28793.0
2018-07-23 13:10:00,28.74,28.77,28.74,28.77,24090.0,19.1408,19.1608,19.1408,19.1608,24090.0
2018-07-23 13:15:00,28.78,28.83,28.78,28.8,73067.0,19.1674,19.2007,19.1674,19.1807,73067.0
2018-07-23 13:20:00,28.8,28.82,28.78,28.8,24010.0,19.1807,19.1941,19.1674,19.1807,24010.0
2018-07-23 13:25:00,28.79,28.82,28.78,28.82,29653.0,19.1741,19.1941,19.1674,19.1941,29653.0
2018-07-23 13:30:00,28.81,28.81,28.79,28.79,17609.0,19.1874,19.1874,19.1741,19.1741,17609.0
2018-07-23 13:35:00,28.8,28.82,28.79,28.81,32578.0,19.1807,19.1941,19.1741,19.1874,32578.0
2018-07-23 13:40:00,28.81,28.83,28.8,28.82,22764.0,19.1874,19.2007,19.1807,19.1941,22764.0
2018-07-23 13:45:00,28.81,28.81,28.77,28.79,44836.0,19.1874,19.1874,19.1608,19.1741,44836.0
2018-07-23 13:50:00,28.79,28.81,28.78,28.8,29704.0,19.1741,19.1874,19.1674,19.1807,29704.0
2018-07-23 13:55:00,28.8,28.8,28.76,28.79,31533.0,19.1807,19.1807,19.1541,19.1741,31533.0
2018-07-23 14:00:00,28.78,28.82,28.77,28.82,32419.0,19.1674,19.1941,19.1608,19.1941,32419.0
2018-07-23 14:05:00,28.82,28.83,28.79,28.82,26587.0,19.1941,19.2007,19.1741,19.1941,26587.0
2018-07-23 14:10:00,28.82,28.88,28.82,28.88,51686.0,19.1941,19.234,19.1941,19.234,51686.0
2018-07-23 14:15:00,28.88,28.89,28.86,28.89,43001.0,19.234,19.2407,19.2207,19.2407,43001.0
2018-07-23 14:20:00,28.89,28.92,28.88,28.92,45471.0,19.2407,19.2607,19.234,19.2607,45471.0
2018-07-23 14:25:00,28.92,29.0,28.91,28.98,99355.0,19.2607,19.3139,19.254,19.3006,99355.0
2018-07-23 14:30:00,28.98,28.98,28.91,28.91,70602.0,19.3006,19.3006,19.254,19.254,70602.0
2018-07-23 14:35:00,28.92,28.95,28.91,28.94,54855.0,19.2607,19.2806,19.254,19.274,54855.0
2018-07-23 14:40:00,28.94,28.94,28.91,28.93,29902.0,19.274,19.274,19.254,19.2673,29902.0
2018-07-23 14:45:00,28.93,28.95,28.91,28.92,41640.0,19.2673,19.2806,19.254,19.2607,41640.0
2018-07-23 14:50:00,28.92,28.92,28.86,28.88,41498.0,19.2607,19.2607,19.2207,19.234,41498.0
2018-07-23 14:55:00,28.87,28.88,28.83,28.83,35174.0,19.2274,19.234,19.2007,19.2007,35174.0
2018-07-23 15:00:00,28.84,28.85,28.83,28.85,51028.0,19.2074,19.214,19.2007,19.214,51028.0
2018-07-23 15:05:00,28.85,28.86,28.83,28.85,61600.0,19.214,19.2207,19.2007,19.214,61600.0
2018-07-23 15:10:00,28.86,28.86,28.82,28.84,59166.0,19.2207,19.2207,19.1941,19.2074,59166.0
2018-07-23 15:15:00,28.84,28.9,28.83,28.87,79985.0,19.2074,19.2473,19.2007,19.2274,79985.0
2018-07-23 15:20:00,28.87,28.9,28.85,28.86,60685.0,19.2274,19.2473,19.214,19.2207,60685.0
2018-07-23 15:25:00,28.85,28.91,28.85,28.9,66564.0,19.214,19.254,19.214,19.2473,66564.0
2018-07-23 15:30:00,28.9,28.91,28.86,28.89,92999.0,19.2473,19.254,19.2207,19.2407,92999.0
2018-07-23 15:35:00,28.89,28.89,28.84,28.84,61282.0,19.2407,19.2407,19.2074,19.2074,61282.0
2018-07-23 15:40:00,28.84,28.86,28.83,28.86,46629.0,19.2074,19.2207,19.2007,19.2207,46629.0
2018-07-23 15:45:00,28.86,28.86,28.83,28.84,112252.0,19.2207,19.2207,19.2007,19.2074,112252.0
2018-07-23 15:50:00,28.84,28.85,28.8,28.8,135179.0,19.2074,19.214,19.1807,19.1807,135179.0
2018-07-23 15:55:00,28.8,28.81,28.71,28.79,864371.0,19.1807,19.1874,19.1208,19.1741,864371.0
2018-07-24 09:30:00,28.84,28.9,28.76,28.82,77415.0,19.2074,19.2473,19.1541,19.1941,77415.0
2018-07-24 09:35:00,28.83,28.95,28.8,28.93,67300.0,19.2007,19.2806,19.1807,19.2673,67300.0
2018-07-24 09:40:00,28.94,28.97,28.87,28.94,77973.0,19.274,19.294,19.2274,19.274,77973.0
2018-07-24 09:45:00,28.94,28.96,28.89,28.91,128541.0,19.274,19.2873,19.2407,19.254,128541.0
2018-07-24 09:50:00,28.91,28.91,28.83,28.87,98662.0,19.254,19.254,19.2007,19.2274,98662.0
2018-07-24 09:55:00,28.87,28.94,28.86,28.92,95956.0,19.2274,19.274,19.2207,19.2607,95956.0
2018-07-24 10:00:00,28.92,29.01,28.92,29.0,87282.0,19.2607,19.3206,19.2607,19.3139,87282.0
2018-07-24 10:05:00,29.0,29.04,28.95,29.02,104478.0,19.3139,19.3406,19.2806,19.3273,104478.0
2018-07-24 10:10:00,29.03,29.04,28.98,28.99,70731.0,19.3339,19.3406,19.3006,19.3073,70731.0
2018-07-24 10:15:00,28.99,29.11,28.99,29.07,65883.0,19.3073,19.3872,19.3073,19.3606,65883.0
2018-07-24 10:20:00,29.07,29.09,29.04,29.07,60344.0,19.3606,19.3739,19.3406,19.3606,60344.0
2018-07-24 10:25:00,29.07,29.12,29.04,29.12,81526.0,19.3606,19.3939,19.3406,19.3939,81526.0
2018-07-24 10:30:00,29.12,29.32,29.12,29.31,248847.0,19.3939,19.5271,19.3939,19.5204,248847.0
2018-07-24 10:35:00,29.3,29.34,29.23,29.34,214028.0,19.5137,19.5404,19.4671,19.5404,214028.0
2018-07-24 10:40:00,29.34,29.34,29.23,29.31,271917.0,19.5404,19.5404,19.4671,19.5204,271917.0
2018-07-24 10:45:00,29.32,29.34,29.27,29.32,143964.0,19.5271,19.5404,19.4938,19.5271,143964.0
2018-07-24 10:50:00,29.32,29.33,29.22,29.22,189112.0,19.5271,19.5337,19.4605,19.4605,189112.0
2018-07-24 10:55:00,29.22,29.26,29.2,29.22,150847.0,19.4605,19.4871,19.4471,19.4605,150847.0
2018-07-24 11:00:00,29.22,29.23,29.12,29.13,96959.0,19.4605,19.4671,19.3939,19.4005,96959.0
2018-07-24 11:05:00,29.13,29.14,29.06,29.09,85249.0,19.4005,19.4072,19.3539,19.3739,85249.0
2018-07-24 11:10:00,29.08,29.14,29.07,29.11,55754.0,19.3672,19.4072,19.3606,19.3872,55754.0
2018-07-24 11:15:00,29.12,29.14,29.08,29.08,62697.0,19.3939,19.4072,19.3672,19.3672,62697.0
2018-07-24 11:20:00,29.09,29.1,29.05,29.09,65726.0,19.3739,19.3805,19.3472,19.3739,65726.0
2018-07-24 11:25:00,29.09,29.14,29.09,29.13,62759.0,19.3739,19.4072,19.3739,19.4005,62759.0
2018-07-24 11:30:00,29.13,29.15,29.08,29.1,97772.0,19.4005,19.4138,19.3672,19.3805,97772.0
2018-07-24 11:35:00,29.1,29.11,29.06,29.06,42634.0,19.3805,19.3872,19.3539,19.3539,42634.0
2018-07-24 11:40:00,29.06,29.11,29.06,29.11,40860.0,19.3539,19.3872,19.3539,19.3872,40860.0
2018-07-24 11:45:00,29.11,29.11,28.99,29.03,79679.0,19.3872,19.3872,19.3073,19.3339,79679.0
2018-07-24 11:50:00,29.03,29.08,29.01,29.07,106757.0,19.3339,19.3672,19.3206,19.3606,106757.0
2018-07-24 11:55:00,29.08,29.12,29.06,29.11,53281.0,19.3672,19.3939,19.3539,19.3872,53281.0
2018-07-24 12:00:00,29.1,29.11,29.05,29.09,49899.0,19.3805,19.3872,19.3472,19.3739,49899.0
2018-07-24 12:05:00,29.09,29.17,29.08,29.17,133734.0,19.3739,19.4272,19.3672,19.4272,133734.0
2018-07-24 12:10:00,29.17,29.17,29.11,29.11,122406.0,19.4272,19.4272,19.3872,19.3872,122406.0
2018-07-24 12:15:00,29.11,29.13,29.1,29.11,104600.0,19.3872,19.4005,19.3805,19.3872,104600.0
2018-07-24 12:20:00,29.11,29.11,29.04,29.05,51438.0,19.3872,19.3872,19.3406,19.3472,51438.0
2018-07-24 12:25:00,29.05,29.07,29.03,29.07,40199.0,19.3472,19.3606,19.3339,19.3606,40199.0
2018-07-24 12:30:00,29.06,29.06,29.04,29.05,77448.0,19.3539,19.3539,19.3406,19.3472,77448.0
2018-07-24 12:35:00,29.05,29.08,29.02,29.03,282755.0,19.3472,19.3672,19.3273,19.3339,282755.0
2018-07-24 12:40:00,29.03,29.04,29.0,29.01,171173.0,19.3339,19.3406,19.3139,19.3206,171173.0
2018-07-24 12:45:00,29.02,29.04,28.97,28.98,169360.0,19.3273,19.3406,19.294,19.3006,169360.0
2018-07-24 12:50:00,28.97,28.99,28.95,28.96,170644.0,19.294,19.3073,19.2806,19.2873,170644.0
2018-07-24 12:55:00,28.96,29.04,28.96,29.02,78093.0,19.2873,19.3406,19.2873,19.3273,78093.0
2018-07-24 13:00:00,29.03,29.05,28.99,29.0,96943.0,19.3339,19.3472,19.3073,19.3139,96943.0
2018-07-24 13:05:00,29.01,29.11,28.99,29.08,94272.0,19.3206,19.3872,19.3073,19.3672,94272.0
2018-07-24 13:10:00,29.08,29.14,29.06,29.11,114773.0,19.3672,19.4072,19.3539,19.3872,114773.0
2018-07-24 13:15:00,29.11,29.12,29.03,29.03,90581.0,19.3872,19.3939,19.3339,19.3339,90581.0
2018-07-24 13:20:00,29.03,29.08,29.03,29.05,42485.0,19.3339,19.3672,19.3339,19.3472,42485.0
2018-07-24 13:25:00,29.05,29.07,29.03,29.03,38802.0,19.3472,19.3606,19.3339,19.3339,38802.0
2018-07-24 13:30:00,29.04,29.05,28.97,28.99,37151.0,19.3406,19.3472,19.294,19.3073,37151.0
2018-07-24 13:35:00,28.98,29.0,28.95,28.96,129833.0,19.3006,19.3139,19.2806,19.2873,129833.0
2018-07-24 13:40:00,28.95,28.98,28.91,28.98,54567.0,19.2806,19.3006,19.254,19.3006,54567.0
2018-07-24 13:45:00,28.98,29.0,28.94,28.97,66970.0,19.3006,19.3139,19.274,19.294,66970.0
2018-07-24 13:50:00,28.97,28.97,28.94,28.95,46114.0,19.294,19.294,19.274,19.2806,46114.0
2018-07-24 13:55:00,28.94,28.99,28.94,28.96,42209.0,19.274,19.3073,19.274,19.2873,42209.0
2018-07-24 14:00:00,28.96,28.99,28.94,28.97,48024.0,19.2873,19.3073,19.274,19.294,48024.0
2018-07-24 14:05:00,28.96,28.98,28.95,28.98,26471.0,19.2873,19.3006,19.2806,19.3006,26471.0
2018-07-24 14:10:00,28.97,29.03,28.97,29.03,60066.0,19.294,19.3339,19.294,19.3339,60066.0
2018-07-24 14:15:00,29.03,29.05,29.0,29.03,54956.0,19.3339,19.3472,19.3139,19.3339,54956.0
2018-07-24 14:20:00,29.04,29.08,29.03,29.07,78252.0,19.3406,19.3672,19.3339,19.3606,78252.0
2018-07-24 14:25:00,29.08,29.09,29.06,29.09,36829.0,19.3672,19.3739,19.3539,19.3739,36829.0
2018-07-24 14:30:00,29.09,29.09,29.05,29.08,67625.0,19.3739,19.3739,19.3472,19.3672,67625.0
2018-07-24 14:35:00,29.08,29.09,29.06,29.06,65613.0,19.3672,19.3739,19.3539,19.3539,65613.0
2018-07-24 14:40:00,29.07,29.12,29.06,29.1,76596.0,19.3606,19.3939,19.3539,19.3805,76596.0
2018-07-24 14:45:00,29.1,29.15,29.09,29.13,192087.0,19.3805,19.4138,19.3739,19.4005,192087.0
2018-07-24 14:50:00,29.13,29.14,29.11,29.13,57501.0,19.4005,19.4072,19.3872,19.4005,57501.0
2018-07-24 14:55:00,29.14,29.2,29.13,29.2,57787.0,19.4072,19.4471,19.4005,19.4471,57787.0
2018-07-24 15:00:00,29.2,29.22,29.15,29.16,88806.0,19.4471,19.4605,19.4138,19.4205,88806.0
2018-07-24 15:05:00,29.17,29.2,29.14,29.2,55130.0,19.4272,19.4471,19.4072,19.4471,55130.0
2018-07-24 15:10:00,29.19,29.21,29.19,29.21,66658.0,19.4405,19.4538,19.4405,19.4538,66658.0
2018-07-24 15:15:00,29.21,29.22,29.19,29.21,86933.0,19.4538,19.4605,19.4405,19.4538,86933.0
2018-07-24 15:20:00,29.21,29.21,29.16,29.21,87514.0,19.4538,19.4538,19.4205,19.4538,87514.0
2018-07-24 15:25:00,29.21,29.22,29.15,29.16,106973.0,19.4538,19.4605,19.4138,19.4205,106973.0
2018-07-24 15:30:00,29.16,29.16,29.12,29.16,151787.0,19.4205,19.4205,19.3939,19.4205,151787.0
2018-07-24 15:35:00,29.16,29.17,29.13,29.14,85157.0,19.4205,19.4272,19.4005,19.4072,85157.0
2018-07-24 15:40:00,29.14,29.16,29.11,29.12,136566.0,19.4072,19.4205,19.3872,19.3939,136566.0
2018-07-24 15:45:00,29.12,29.14,29.1,29.14,133065.0,19.3939,19.4072,19.3805,19.4072,133065.0
2018-07-24 15:50:00,29.14,29.17,29.14,29.17,220121.0,19.4072,19.4272,19.4072,19.4272,220121.0
2018-07-24 15:55:00,29.17,29.19,29.15,29.18,538164.0,19.4272,19.4405,19.4138,19.4338,538164.0
2018-07-25 09:30:00,29.12,29.27,29.12,29.24,82392.0,19.3939,19.4938,19.3939,19.4738,82392.0
2018-07-25 09:35:00,29.22,29.35,29.14,29.35,90973.0,19.4605,19.547,19.4072,19.547,90973.0
2018-07-25 09:40:00,29.36,29.41,29.3,29.41,82392.0,19.5537,19.587,19.5137,19.587,82392.0
2018-07-25 09:45:00,29.41,29.45,29.37,29.43,167914.0,19.587,19.6136,19.5604,19.6003,167914.0
2018-07-25 09:50:00,29.44,29.48,29.4,29.45,88955.0,19.607,19.6336,19.5803,19.6136,88955.0
2018-07-25 09:55:00,29.46,29.56,29.44,29.51,264448.0,19.6203,19.6869,19.607,19.6536,264448.0
2018-07-25 10:00:00,29.51,29.53,29.45,29.49,219465.0,19.6536,19.6669,19.6136,19.6403,219465.0
2018-07-25 10:05:00,29.48,29.53,29.43,29.44,174828.0,19.6336,19.6669,19.6003,19.607,174828.0
2018-07-25 10:10:00,29.44,29.44,29.33,29.35,102507.0,19.607,19.607,19.5337,19.547,102507.0
2018-07-25 10:15:00,29.34,29.43,29.31,29.43,87084.0,19.5404,19.6003,19.5204,19.6003,87084.0
2018-07-25 10:20:00,29.42,29.44,29.39,29.41,61631.0,19.5937,19.607,19.5737,19.587,61631.0
2018-07-25 10:25:00,29.42,29.45,29.38,29.45,59137.0,19.5937,19.6136,19.567,19.6136,59137.0
2018-07-25 10:30:00,29.45,29.58,29.45,29.58,128290.0,19.6136,19.7002,19.6136,19.7002,128290.0
2018-07-25 10:35:00,29.58,29.6,29.53,29.55,74931.0,19.7002,19.7135,19.6669,19.6802,74931.0
2018-07-25 10:40:00,29.55,29.56,29.47,29.51,113164.0,19.6802,19.6869,19.627,19.6536,113164.0
2018-07-25 10:45:00,29.5,29.53,29.46,29.46,90633.0,19.6469,19.6669,19.6203,19.6203,90633.0
2018-07-25 10:50:00,29.46,29.47,29.4,29.41,85052.0,19.6203,19.627,19.5803,19.587,85052.0
2018-07-25 10:55:00,29.41,29.43,29.38,29.42,93456.0,19.587,19.6003,19.567,19.5937,93456.0
2018-07-25 11:00:00,29.42,29.43,29.4,29.43,49894.0,19.5937,19.6003,19.5803,19.6003,49894.0
2018-07-25 11:05:00,29.42,29.43,29.28,29.29,83746.0,19.5937,19.6003,19.5004,19.5071,83746.0
2018-07-25 11:10:00,29.29,29.34,29.27,29.28,55409.0,19.5071,19.5404,19.4938,19.5004,55409.0
2018-07-25 11:15:00,29.29,29.37,29.26,29.37,56188.0,19.5071,19.5604,19.4871,19.5604,56188.0
2018-07-25 11:20:00,29.37,29.37,29.32,29.36,54522.0,19.5604,19.5604,19.5271,19.5537,54522.0
2018-07-25 11:25:00,29.36,29.39,29.35,29.36,55987.0,19.5537,19.5737,19.547,19.5537,55987.0
2018-07-25 11:30:00,29.37,29.44,29.37,29.38,75547.0,19.5604,19.607,19.5604,19.567,75547.0
2018-07-25 11:35:00,29.38,29.39,29.35,29.36,40544.0,19.567,19.5737,19.547,19.5537,40544.0
2018-07-25 11:40:00,29.36,29.48,29.36,29.47,105623.0,19.5537,19.6336,19.5537,19.627,105623.0
2018-07-25 11:45:00,29.47,29.49,29.46,29.49,111768.0,19.627,19.6403,19.6203,19.6403,111768.0
2018-07-25 11:50:00,29.49,29.52,29.48,29.48,110580.0,19.6403,19.6603,19.6336,19.6336,110580.0
2018-07-25 11:55:00,29.49,29.6,29.48,29.6,160686.0,19.6403,19.7135,19.6336,19.7135,160686.0
2018-07-25 12:00:00,29.6,29.61,29.49,29.5,111241.0,19.7135,19.7202,19.6403,19.6469,111241.0
2018-07-25 12:05:00,29.5,29.51,29.47,29.51,37063.0,19.6469,19.6536,19.627,19.6536,37063.0
2018-07-25 12:10:00,29.51,29.53,29.5,29.5,36310.0,19.6536,19.6669,19.6469,19.6469,36310.0
2018-07-25 12:15:00,29.5,29.52,29.48,29.49,52516.0,19.6469,19.6603,19.6336,19.6403,52516.0
2018-07-25 12:20:00,29.5,29.5,29.47,29.49,34577.0,19.6469,19.6469,19.627,19.6403,34577.0
2018-07-25 12:25:00,29.49,29.52,29.48,29.52,26562.0,19.6403,19.6603,19.6336,19.6603,26562.0
2018-07-25 12:30:00,29.52,29.55,29.51,29.54,56183.0,19.6603,19.6802,19.6536,19.6736,56183.0
2018-07-25 12:35:00,29.53,29.57,29.53,29.55,46958.0,19.6669,19.6936,19.6669,19.6802,46958.0
2018-07-25 12:40:00,29.55,29.57,29.53,29.55,56986.0,19.6802,19.6936,19.6669,19.6802,56986.0
2018-07-25 12:45:00,29.54,29.57,29.53,29.55,74625.0,19.6736,19.6936,19.6669,19.6802,74625.0
2018-07-25 12:50:00,29.55,29.55,29.52,29.55,26363.0,19.6802,19.6802,19.6603,19.6802,26363.0
2018-07-25 12:55:00,29.55,29.56,29.52,29.55,91563.0,19.6802,19.6869,19.6603,19.6802,91563.0
2018-07-25 13:00:00,29.55,29.57,29.55,29.55,29336.0,19.6802,19.6936,19.6802,19.6802,29336.0
2018-07-25 13:05:00,29.55,29.56,29.53,29.54,48606.0,19.6802,19.6869,19.6669,19.6736,48606.0
2018-07-25 13:10:00,29.54,29.55,29.53,29.54,31414.0,19.6736,19.6802,19.6669,19.6736,31414.0
2018-07-25 13:15:00,29.54,29.54,29.51,29.51,23801.0,19.6736,19.6736,19.6536,19.6536,23801.0
2018-07-25 13:20:00,29.51,29.51,29.48,29.51,76418.0,19.6536,19.6536,19.6336,19.6536,76418.0
2018-07-25 13:25:00,29.51,29.53,29.48,29.5,74630.0,19.6536,19.6669,19.6336,19.6469,74630.0
2018-07-25 13:30:00,29.5,29.51,29.5,29.51,16676.0,19.6469,19.6536,19.6469,19.6536,16676.0
2018-07-25 13:35:00,29.51,29.54,29.5,29.52,68796.0,19.6536,19.6736,19.6469,19.6603,68796.0
2018-07-25 13:40:00,29.51,29.53,29.51,29.53,43422.0,19.6536,19.6669,19.6536,19.6669,43422.0
2018-07-25 13:45:00,29.53,29.57,29.52,29.56,68983.0,19.6669,19.6936,19.6603,19.6869,68983.0
2018-07-25 13:50:00,29.55,29.56,29.5,29.5,68983.0,19.6802,19.6869,19.6469,19.6469,68983.0
2018-07-25 13:55:00,29.5,29.51,29.47,29.5,63455.0,19.6469,19.6536,19.627,19.6469,63455.0
2018-07-25 14:00:00,29.49,29.54,29.47,29.52,60616.0,19.6403,19.6736,19.627,19.6603,60616.0
2018-07-25 14:05:00,29.52,29.53,29.5,29.51,70666.0,19.6603,19.6669,19.6469,19.6536,70666.0
2018-07-25 14:10:00,29.52,29.52,29.47,29.5,36486.0,19.6603,19.6603,19.627,19.6469,36486.0
2018-07-25 14:15:00,29.5,29.5,29.44,29.45,61567.0,19.6469,19.6469,19.607,19.6136,61567.0
2018-07-25 14:20:00,29.45,29.46,29.39,29.41,86703.0,19.6136,19.6203,19.5737,19.587,86703.0
2018-07-25 14:25:00,29.41,29.41,29.38,29.39,42193.0,19.587,19.587,19.567,19.5737,42193.0
2018-07-25 14:30:00,29.38,29.4,29.37,29.4,44135.0,19.567,19.5803,19.5604,19.5803,44135.0
2018-07-25 14:35:00,29.4,29.41,29.37,29.37,69287.0,19.5803,19.587,19.5604,19.5604,69287.0
2018-07-25 14:40:00,29.38,29.4,29.35,29.4,85935.0,19.567,19.5803,19.547,19.5803,85935.0
2018-07-25 14:45:00,29.4,29.46,29.4,29.45,44650.0,19.5803,19.6203,19.5803,19.6136,44650.0
2018-07-25 14:50:00,29.46,29.46,29.37,29.39,82394.0,19.6203,19.6203,19.5604,19.5737,82394.0
2018-07-25 14:55:00,29.38,29.39,29.36,29.38,40087.0,19.567,19.5737,19.5537,19.567,40087.0
2018-07-25 15:00:00,29.38,29.42,29.37,29.42,141927.0,19.567,19.5937,19.5604,19.5937,141927.0
2018-07-25 15:05:00,29.42,29.44,29.41,29.43,35406.0,19.5937,19.607,19.587,19.6003,35406.0
2018-07-25 15:10:00,29.43,29.44,29.4,29.41,45070.0,19.6003,19.607,19.5803,19.587,45070.0
2018-07-25 15:15:00,29.41,29.43,29.4,29.43,81123.0,19.587,19.6003,19.5803,19.6003,81123.0
2018-07-25 15:20:00,29.43,29.43,29.4,29.41,76826.0,19.6003,19.6003,19.5803,19.587,76826.0
2018-07-25 15:25:00,29.41,29.42,29.4,29.42,46725.0,19.587,19.5937,19.5803,19.5937,46725.0
2018-07-25 15:30:00,29.42,29.42,29.39,29.41,83219.0,19.5937,19.5937,19.5737,19.587,83219.0
2018-07-25 15:35:00,29.41,29.46,29.41,29.44,150899.0,19.587,19.6203,19.587,19.607,150899.0
2018-07-25 15:40:00,29.44,29.48,29.42,29.48,162584.0,19.607,19.6336,19.5937,19.6336,162584.0
2018-07-25 15:45:00,29.48,29.48,29.43,29.46,195400.0,19.6336,19.6336,19.6003,19.6203,195400.0
2018-07-25 15:50:00,29.46,29.49,29.42,29.47,174151.0,19.6203,19.6403,19.5937,19.627,174151.0
2018-07-25 15:55:00,29.48,29.48,29.42,29.44,541103.0,19.6336,19.6336,19.5937,19.607,541103.0
2018-07-26 09:30:00,29.39,29.43,29.27,29.37,146821.0,19.5737,19.6003,19.4938,19.5604,146821.0
2018-07-26 09:35:00,29.37,29.37,29.11,29.15,213033.0,19.5604,19.5604,19.3872,19.4138,213033.0
2018-07-26 09:40:00,29.15,29.3,29.15,29.27,159658.0,19.4138,19.5137,19.4138,19.4938,159658.0
2018-07-26 09:45:00,29.26,29.31,29.22,29.3,141787.0,19.4871,19.5204,19.4605,19.5137,141787.0
2018-07-26 09:50:00,29.3,29.31,29.18,29.2,168484.0,19.5137,19.5204,19.4338,19.4471,168484.0
2018-07-26 09:55:00,29.19,29.32,29.15,29.31,122206.0,19.4405,19.5271,19.4138,19.5204,122206.0
2018-07-26 10:00:00,29.31,29.37,29.3,29.32,77582.0,19.5204,19.5604,19.5137,19.5271,77582.0
2018-07-26 10:05:00,29.33,29.35,29.29,29.35,65072.0,19.5337,19.547,19.5071,19.547,65072.0
2018-07-26 10:10:00,29.36,29.36,29.27,29.28,45050.0,19.5537,19.5537,19.4938,19.5004,45050.0
2018-07-26 10:15:00,29.29,29.3,29.21,29.23,113439.0,19.5071,19.5137,19.4538,19.4671,113439.0
2018-07-26 10:20:00,29.23,29.23,29.2,29.21,51248.0,19.4671,19.4671,19.4471,19.4538,51248.0
2018-07-26 10:25:00,29.21,29.23,29.2,29.22,36334.0,19.4538,19.4671,19.4471,19.4605,36334.0
2018-07-26 10:30:00,29.21,29.26,29.2,29.24,42586.0,19.4538,19.4871,19.4471,19.4738,42586.0
2018-07-26 10:35:00,29.25,29.33,29.23,29.33,28765.0,19.4804,19.5337,19.4671,19.5337,28765.0
2018-07-26 10:40:00,29.32,29.43,29.31,29.43,68477.0,19.5271,19.6003,19.5204,19.6003,68477.0
2018-07-26 10:45:00,29.43,29.49,29.42,29.47,47425.0,19.6003,19.6403,19.5937,19.627,47425.0
2018-07-26 10:50:00,29.48,29.52,29.46,29.5,59585.0,19.6336,19.6603,19.6203,19.6469,59585.0
2018-07-26 10:55:00,29.5,29.52,29.47,29.5,38675.0,19.6469,19.6603,19.627,19.6469,38675.0
2018-07-26 11:00:00,29.5,29.51,29.49,29.5,30393.0,19.6469,19.6536,19.6403,19.6469,30393.0
2018-07-26 11:05:00,29.49,29.52,29.48,29.52,64320.0,19.6403,19.6603,19.6336,19.6603,64320.0
2018-07-26 11:10:00,29.52,29.52,29.46,29.46,54526.0,19.6603,19.6603,19.6203,19.6203,54526.0
2018-07-26 11:15:00,29.46,29.5,29.46,29.5,38446.0,19.6203,19.6469,19.6203,19.6469,38446.0
2018-07-26 11:20:00,29.5,29.51,29.48,29.49,39686.0,19.6469,19.6536,19.6336,19.6403,39686.0
2018-07-26 11:25:00,29.5,29.52,29.49,29.51,38613.0,19.6469,19.6603,19.6403,19.6536,38613.0
2018-07-26 11:30:00,29.51,29.54,29.5,29.52,41550.0,19.6536,19.6736,19.6469,19.6603,41550.0
2018-07-26 11:35:00,29.51,29.52,29.48,29.5,50485.0,19.6536,19.6603,19.6336,19.6469,50485.0
2018-07-26 11:40:00,29.49,29.5,29.48,29.49,25696.0,19.6403,19.6469,19.6336,19.6403,25696.0
2018-07-26 11:45:00,29.49,29.5,29.44,29.45,87632.0,19.6403,19.6469,19.607,19.6136,87632.0
2018-07-26 11:50:00,29.45,29.46,29.42,29.45,62727.0,19.6136,19.6203,19.5937,19.6136,62727.0
2018-07-26 11:55:00,29.45,29.48,29.43,29.46,61387.0,19.6136,19.6336,19.6003,19.6203,61387.0
2018-07-26 12:00:00,29.46,29.47,29.42,29.45,79841.0,19.6203,19.627,19.5937,19.6136,79841.0
2018-07-26 12:05:00,29.44,29.45,29.44,29.44,36452.0,19.607,19.6136,19.607,19.607,36452.0
2018-07-26 12:10:00,29.44,29.45,29.43,29.44,39472.0,19.607,19.6136,19.6003,19.607,39472.0
2018-07-26 12:15:00,29.44,29.45,29.43,29.45,59147.0,19.607,19.6136,19.6003,19.6136,59147.0
2018-07-26 12:20:00,29.45,29.45,29.4,29.42,129647.0,19.6136,19.6136,19.5803,19.5937,129647.0
2018-07-26 12:25:00,29.42,29.44,29.4,29.44,22673.0,19.5937,19.607,19.5803,19.607,22673.0
2018-07-26 12:30:00,29.44,29.44,29.41,29.42,26400.0,19.607,19.607,19.587,19.5937,26400.0
2018-07-26 12:35:00,29.42,29.43,29.39,29.4,27874.0,19.5937,19.6003,19.5737,19.5803,27874.0
2018-07-26 12:40:00,29.41,29.42,29.4,29.41,26688.0,19.587,19.5937,19.5803,19.587,26688.0
2018-07-26 12:45:00,29.41,29.41,29.34,29.36,134415.0,19.587,19.587,19.5404,19.5537,134415.0
2018-07-26 12:50:00,29.36,29.37,29.32,29.33,101298.0,19.5537,19.5604,19.5271,19.5337,101298.0
2018-07-26 12:55:00,29.33,29.33,29.29,29.3,37952.0,19.5337,19.5337,19.5071,19.5137,37952.0
2018-07-26 13:00:00,29.3,29.3,29.27,29.3,95872.0,19.5137,19.5137,19.4938,19.5137,95872.0
2018-07-26 13:05:00,29.3,29.32,29.28,29.32,44159.0,19.5137,19.5271,19.5004,19.5271,44159.0
2018-07-26 13:10:00,29.32,29.35,29.31,29.35,81241.0,19.5271,19.547,19.5204,19.547,81241.0
2018-07-26 13:15:00,29.35,29.35,29.34,29.35,9856.0,19.547,19.547,19.5404,19.547,9856.0
2018-07-26 13:20:00,29.35,29.35,29.34,29.35,27258.0,19.547,19.547,19.5404,19.547,27258.0
2018-07-26 13:25:00,29.35,29.39,29.34,29.39,152355.0,19.547,19.5737,19.5404,19.5737,152355.0
2018-07-26 13:30:00,29.39,29.39,29.35,29.36,30112.0,19.5737,19.5737,19.547,19.5537,30112.0
2018-07-26 13:35:00,29.36,29.37,29.35,29.36,37687.0,19.5537,19.5604,19.547,19.5537,37687.0
2018-07-26 13:40:00,29.35,29.36,29.35,29.36,8226.0,19.547,19.5537,19.547,19.5537,8226.0
2018-07-26 13:45:00,29.36,29.36,29.32,29.35,70714.0,19.5537,19.5537,19.5271,19.547,70714.0
2018-07-26 13:50:00,29.35,29.41,29.34,29.41,34855.0,19.547,19.587,19.5404,19.587,34855.0
2018-07-26 13:55:00,29.41,29.44,29.4,29.44,75265.0,19.587,19.607,19.5803,19.607,75265.0
2018-07-26 14:00:00,29.44,29.47,29.4,29.44,125943.0,19.607,19.627,19.5803,19.607,125943.0
2018-07-26 14:05:00,29.44,29.47,29.43,29.44,119245.0,19.607,19.627,19.6003,19.607,119245.0
2018-07-26 14:10:00,29.44,29.44,29.39,29.4,35234.0,19.607,19.607,19.5737,19.5803,35234.0
2018-07-26 14:15:00,29.4,29.44,29.4,29.44,73680.0,19.5803,19.607,19.5803,19.607,73680.0
2018-07-26 14:20:00,29.44,29.45,29.38,29.41,120490.0,19.607,19.6136,19.567,19.587,120490.0
2018-07-26 14:25:00,29.41,29.41,29.39,29.41,25320.0,19.587,19.587,19.5737,19.587,25320.0
2018-07-26 14:30:00,29.41,29.44,29.41,29.43,47746.0,19.587,19.607,19.587,19.6003,47746.0
2018-07-26 14:35:00,29.43,29.43,29.4,29.42,35583.0,19.6003,19.6003,19.5803,19.5937,35583.0
2018-07-26 14:40:00,29.42,29.43,29.41,29.41,33868.0,19.5937,19.6003,19.587,19.587,33868.0
2018-07-26 14:45:00,29.42,29.44,29.42,29.44,23680.0,19.5937,19.607,19.5937,19.607,23680.0
2018-07-26 14:50:00,29.44,29.46,29.43,29.46,68755.0,19.607,19.6203,19.6003,19.6203,68755.0
2018-07-26 14:55:00,29.46,29.47,29.44,29.45,31680.0,19.6203,19.627,19.607,19.6136,31680.0
2018-07-26 15:00:00,29.45,29.45,29.41,29.41,58345.0,19.6136,19.6136,19.587,19.587,58345.0
2018-07-26 15:05:00,29.42,29.44,29.41,29.44,38463.0,19.5937,19.607,19.587,19.607,38463.0
2018-07-26 15:10:00,29.44,29.44,29.42,29.43,53195.0,19.607,19.607,19.5937,19.6003,53195.0
2018-07-26 15:15:00,29.43,29.43,29.41,29.42,46214.0,19.6003,19.6003,19.587,19.5937,46214.0
2018-07-26 15:20:00,29.41,29.42,29.38,29.41,70061.0,19.587,19.5937,19.567,19.587,70061.0
2018-07-26 15:25:00,29.4,29.46,29.4,29.44,220600.0,19.5803,19.6203,19.5803,19.607,220600.0
2018-07-26 15:30:00,29.44,29.48,29.43,29.46,63971.0,19.607,19.6336,19.6003,19.6203,63971.0
2018-07-26 15:35:00,29.46,29.47,29.45,29.46,71317.0,19.6203,19.627,19.6136,19.6203,71317.0
2018-07-26 15:40:00,29.46,29.47,29.43,29.46,118821.0,19.6203,19.627,19.6003,19.6203,118821.0
2018-07-26 15:45:00,29.45,29.5,29.44,29.5,222238.0,19.6136,19.6469,19.607,19.6469,222238.0
2018-07-26 15:50:00,29.49,29.5,29.47,29.48,185192.0,19.6403,19.6469,19.627,19.6336,185192.0
2018-07-26 15:55:00,29.48,29.49,29.46,29.46,351723.0,19.6336,19.6403,19.6203,19.6203,351723.0
2018-07-27 09:30:00,29.25,29.51,29.25,29.39,109403.0,19.4804,19.6536,19.4804,19.5737,109403.0
2018-07-27 09:35:00,29.39,29.44,29.34,29.36,180912.0,19.5737,19.607,19.5404,19.5537,180912.0
2018-07-27 09:40:00,29.36,29.44,29.3,29.37,178184.0,19.5537,19.607,19.5137,19.5604,178184.0
2018-07-27 09:45:00,29.38,29.5,29.35,29.46,93100.0,19.567,19.6469,19.547,19.6203,93100.0
2018-07-27 09:50:00,29.46,29.56,29.44,29.55,95006.0,19.6203,19.6869,19.607,19.6802,95006.0
2018-07-27 09:55:00,29.55,29.57,29.47,29.48,99926.0,19.6802,19.6936,19.627,19.6336,99926.0
2018-07-27 10:00:00,29.49,29.58,29.47,29.54,103052.0,19.6403,19.7002,19.627,19.6736,103052.0
2018-07-27 10:05:00,29.54,29.58,29.53,29.56,49195.0,19.6736,19.7002,19.6669,19.6869,49195.0
2018-07-27 10:10:00,29.55,29.59,29.51,29.51,65257.0,19.6802,19.7069,19.6536,19.6536,65257.0
2018-07-27 10:15:00,29.51,29.55,29.5,29.51,98291.0,19.6536,19.6802,19.6469,19.6536,98291.0
2018-07-27 10:20:00,29.51,29.61,29.49,29.6,104990.0,19.6536,19.7202,19.6403,19.7135,104990.0
2018-07-27 10:25:00,29.59,29.59,29.5,29.52,59810.0,19.7069,19.7069,19.6469,19.6603,59810.0
2018-07-27 10:30:00,29.51,29.55,29.51,29.53,84657.0,19.6536,19.6802,19.6536,19.6669,84657.0
2018-07-27 10:35:00,29.53,29.53,29.46,29.48,62921.0,19.6669,19.6669,19.6203,19.6336,62921.0
2018-07-27 10:40:00,29.48,29.51,29.43,29.43,97869.0,19.6336,19.6536,19.6003,19.6003,97869.0
2018-07-27 10:45:00,29.44,29.45,29.39,29.4,79294.0,19.607,19.6136,19.5737,19.5803,79294.0
2018-07-27 10:50:00,29.4,29.42,29.3,29.33,89438.0,19.5803,19.5937,19.5137,19.5337,89438.0
2018-07-27 10:55:00,29.34,29.34,29.25,29.31,129798.0,19.5404,19.5404,19.4804,19.5204,129798.0
2018-07-27 11:00:00,29.31,29.33,29.27,29.28,152623.0,19.5204,19.5337,19.4938,19.5004,152623.0
2018-07-27 11:05:00,29.27,29.28,29.2,29.23,106114.0,19.4938,19.5004,19.4471,19.4671,106114.0
2018-07-27 11:10:00,29.23,29.3,29.21,29.29,121735.0,19.4671,19.5137,19.4538,19.5071,121735.0
2018-07-27 11:15:00,29.29,29.31,29.23,29.3,102074.0,19.5071,19.5204,19.4671,19.5137,102074.0
2018-07-27 11:20:00,29.3,29.35,29.3,29.31,146790.0,19.5137,19.547,19.5137,19.5204,146790.0
2018-07-27 11:25:00,29.31,29.35,29.29,29.35,61781.0,19.5204,19.547,19.5071,19.547,61781.0
2018-07-27 11:30:00,29.35,29.35,29.28,29.28,62161.0,19.547,19.547,19.5004,19.5004,62161.0
2018-07-27 11:35:00,29.28,29.34,29.27,29.33,58001.0,19.5004,19.5404,19.4938,19.5337,58001.0
2018-07-27 11:40:00,29.33,29.33,29.29,29.32,44951.0,19.5337,19.5337,19.5071,19.5271,44951.0
2018-07-27 11:45:00,29.32,29.32,29.24,29.27,56535.0,19.5271,19.5271,19.4738,19.4938,56535.0
2018-07-27 11:50:00,29.27,29.28,29.23,29.26,95866.0,19.4938,19.5004,19.4671,19.4871,95866.0
2018-07-27 11:55:00,29.26,29.29,29.26,29.27,43216.0,19.4871,19.5071,19.4871,19.4938,43216.0
2018-07-27 12:00:00,29.27,29.27,29.18,29.19,58561.0,19.4938,19.4938,19.4338,19.4405,58561.0
2018-07-27 12:05:00,29.19,29.24,29.18,29.24,34675.0,19.4405,19.4738,19.4338,19.4738,34675.0
2018-07-27 12:10:00,29.24,29.25,29.21,29.24,40470.0,19.4738,19.4804,19.4538,19.4738,40470.0
2018-07-27 12:15:00,29.25,29.26,29.22,29.22,26624.0,19.4804,19.4871,19.4605,19.4605,26624.0
2018-07-27 12:20:00,29.22,29.22,29.14,29.16,148966.0,19.4605,19.4605,19.4072,19.4205,148966.0
2018-07-27 12:25:00,29.17,29.17,29.11,29.13,50451.0,19.4272,19.4272,19.3872,19.4005,50451.0
2018-07-27 12:30:00,29.14,29.14,29.05,29.06,66559.0,19.4072,19.4072,19.3472,19.3539,66559.0
2018-07-27 12:35:00,29.07,29.07,29.02,29.02,70273.0,19.3606,19.3606,19.3273,19.3273,70273.0
2018-07-27 12:40:00,29.02,29.06,28.99,29.01,95892.0,19.3273,19.3539,19.3073,19.3206,95892.0
2018-07-27 12:45:00,29.02,29.04,28.99,29.04,81751.0,19.3273,19.3406,19.3073,19.3406,81751.0
2018-07-27 12:50:00,29.04,29.07,29.03,29.04,47628.0,19.3406,19.3606,19.3339,19.3406,47628.0
2018-07-27 12:55:00,29.05,29.05,29.0,29.01,53287.0,19.3472,19.3472,19.3139,19.3206,53287.0
2018-07-27 13:00:00,29.01,29.01,28.93,28.99,85396.0,19.3206,19.3206,19.2673,19.3073,85396.0
2018-07-27 13:05:00,28.99,29.03,28.98,29.01,54031.0,19.3073,19.3339,19.3006,19.3206,54031.0
2018-07-27 13:10:00,29.01,29.05,29.0,29.05,34359.0,19.3206,19.3472,19.3139,19.3472,34359.0
2018-07-27 13:15:00,29.05,29.07,29.02,29.06,33434.0,19.3472,19.3606,19.3273,19.3539,33434.0
2018-07-27 13:20:00,29.06,29.06,29.02,29.03,29941.0,19.3539,19.3539,19.3273,19.3339,29941.0
2018-07-27 13:25:00,29.03,29.08,28.99,29.08,61888.0,19.3339,19.3672,19.3073,19.3672,61888.0
2018-07-27 13:30:00,29.08,29.08,29.05,29.05,34224.0,19.3672,19.3672,19.3472,19.3472,34224.0
2018-07-27 13:35:00,29.06,29.1,29.05,29.07,45821.0,19.3539,19.3805,19.3472,19.3606,45821.0
2018-07-27 13:40:00,29.07,29.08,29.04,29.05,31562.0,19.3606,19.3672,19.3406,19.3472,31562.0
2018-07-27 13:45:00,29.06,29.07,29.04,29.05,30162.0,19.3539,19.3606,19.3406,19.3472,30162.0
2018-07-27 13:50:00,29.05,29.06,29.01,29.02,32950.0,19.3472,19.3539,19.3206,19.3273,32950.0
2018-07-27 13:55:00,29.02,29.02,28.97,28.98,61975.0,19.3273,19.3273,19.294,19.3006,61975.0
2018-07-27 14:00:00,28.98,29.01,28.97,28.97,43733.0,19.3006,19.3206,19.294,19.294,43733.0
2018-07-27 14:05:00,28.98,28.98,28.93,28.94,38024.0,19.3006,19.3006,19.2673,19.274,38024.0
2018-07-27 14:10:00,28.94,28.96,28.93,28.94,52379.0,19.274,19.2873,19.2673,19.274,52379.0
2018-07-27 14:15:00,28.93,28.99,28.93,28.99,114813.0,19.2673,19.3073,19.2673,19.3073,114813.0
2018-07-27 14:20:00,28.99,29.03,28.98,29.01,113193.0,19.3073,19.3339,19.3006,19.3206,113193.0
2018-07-27 14:25:00,29.0,29.04,29.0,29.02,102396.0,19.3139,19.3406,19.3139,19.3273,102396.0
2018-07-27 14:30:00,29.02,29.12,29.01,29.11,97311.0,19.3273,19.3939,19.3206,19.3872,97311.0
2018-07-27 14:35:00,29.11,29.11,29.06,29.07,47554.0,19.3872,19.3872,19.3539,19.3606,47554.0
2018-07-27 14:40:00,29.07,29.08,29.05,29.07,123975.0,19.3606,19.3672,19.3472,19.3606,123975.0
2018-07-27 14:45:00,29.07,29.09,29.06,29.09,54878.0,19.3606,19.3739,19.3539,19.3739,54878.0
2018-07-27 14:50:00,29.09,29.09,29.06,29.08,74734.0,19.3739,19.3739,19.3539,19.3672,74734.0
2018-07-27 14:55:00,29.08,29.08,29.05,29.05,34645.0,19.3672,19.3672,19.3472,19.3472,34645.0
2018-07-27 15:00:00,29.06,29.12,29.05,29.12,67527.0,19.3539,19.3939,19.3472,19.3939,67527.0
2018-07-27 15:05:00,29.12,29.12,29.09,29.11,111002.0,19.3939,19.3939,19.3739,19.3872,111002.0
2018-07-27 15:10:00,29.11,29.17,29.1,29.14,83927.0,19.3872,19.4272,19.3805,19.4072,83927.0
2018-07-27 15:15:00,29.14,29.15,29.12,29.13,36603.0,19.4072,19.4138,19.3939,19.4005,36603.0
2018-07-27 15:20:00,29.13,29.13,29.09,29.11,58041.0,19.4005,19.4005,19.3739,19.3872,58041.0
2018-07-27 15:25:00,29.11,29.12,29.07,29.08,59056.0,19.3872,19.3939,19.3606,19.3672,59056.0
2018-07-27 15:30:00,29.07,29.12,29.07,29.08,90633.0,19.3606,19.3939,19.3606,19.3672,90633.0
2018-07-27 15:35:00,29.09,29.09,29.05,29.08,95519.0,19.3739,19.3739,19.3472,19.3672,95519.0
2018-07-27 15:40:00,29.07,29.08,29.05,29.06,68836.0,19.3606,19.3672,19.3472,19.3539,68836.0
2018-07-27 15:45:00,29.07,29.07,29.04,29.05,133021.0,19.3606,19.3606,19.3406,19.3472,133021.0
2018-07-27 15:50:00,29.05,29.08,29.03,29.05,162307.0,19.3472,19.3672,19.3339,19.3472,162307.0
2018-07-27 15:55:00,29.05,29.1,29.04,29.1,355788.0,19.3472,19.3805,19.3406,19.3805,355788.0
2018-07-30 09:30:00,29.31,29.56,29.2,29.44,265700.0,19.5204,19.6869,19.4471,19.607,265700.0
2018-07-30 09:35:00,29.45,29.57,29.42,29.54,127283.0,19.6136,19.6936,19.5937,19.6736,127283.0
2018-07-30 09:40:00,29.54,29.56,29.45,29.51,154361.0,19.6736,19.6869,19.6136,19.6536,154361.0
2018-07-30 09:45:00,29.51,29.51,29.38,29.43,105279.0,19.6536,19.6536,19.567,19.6003,105279.0
2018-07-30 09:50:00,29.42,29.44,29.35,29.37,87998.0,19.5937,19.607,19.547,19.5604,87998.0
2018-07-30 09:55:00,29.39,29.4,29.28,29.31,81471.0,19.5737,19.5803,19.5004,19.5204,81471.0
2018-07-30 10:00:00,29.31,29.32,29.17,29.21,91138.0,19.5204,19.5271,19.4272,19.4538,91138.0
2018-07-30 10:05:00,29.21,29.28,29.19,29.27,131406.0,19.4538,19.5004,19.4405,19.4938,131406.0
2018-07-30 10:10:00,29.27,29.3,29.22,29.22,77060.0,19.4938,19.5137,19.4605,19.4605,77060.0
2018-07-30 10:15:00,29.22,29.25,29.2,29.23,68366.0,19.4605,19.4804,19.4471,19.4671,68366.0
2018-07-30 10:20:00,29.23,29.31,29.23,29.31,74999.0,19.4671,19.5204,19.4671,19.5204,74999.0
2018-07-30 10:25:00,29.3,29.32,29.24,29.25,57100.0,19.5137,19.5271,19.4738,19.4804,57100.0
2018-07-30 10:30:00,29.26,29.28,29.23,29.23,148827.0,19.4871,19.5004,19.4671,19.4671,148827.0
2018-07-30 10:35:00,29.22,29.27,29.21,29.24,163295.0,19.4605,19.4938,19.4538,19.4738,163295.0
2018-07-30 10:40:00,29.25,29.34,29.23,29.34,80572.0,19.4804,19.5404,19.4671,19.5404,80572.0
2018-07-30 10:45:00,29.33,29.34,29.27,29.34,55899.0,19.5337,19.5404,19.4938,19.5404,55899.0
2018-07-30 10:50:00,29.34,29.43,29.33,29.37,112528.0,19.5404,19.6003,19.5337,19.5604,112528.0
2018-07-30 10:55:00,29.36,29.37,29.3,29.32,73520.0,19.5537,19.5604,19.5137,19.5271,73520.0
2018-07-30 11:00:00,29.32,29.35,29.32,29.34,73930.0,19.5271,19.547,19.5271,19.5404,73930.0
2018-07-30 11:05:00,29.33,29.35,29.33,29.33,49916.0,19.5337,19.547,19.5337,19.5337,49916.0
2018-07-30 11:10:00,29.33,29.36,29.32,29.34,77200.0,19.5337,19.5537,19.5271,19.5404,77200.0
2018-07-30 11:15:00,29.34,29.35,29.32,29.35,92802.0,19.5404,19.547,19.5271,19.547,92802.0
2018-07-30 11:20:00,29.35,29.36,29.31,29.32,103353.0,19.547,19.5537,19.5204,19.5271,103353.0
2018-07-30 11:25:00,29.32,29.32,29.3,29.31,37570.0,19.5271,19.5271,19.5137,19.5204,37570.0
2018-07-30 11:30:00,29.32,29.32,29.25,29.28,96311.0,19.5271,19.5271,19.4804,19.5004,96311.0
2018-07-30 11:35:00,29.27,29.3,29.26,29.28,31724.0,19.4938,19.5137,19.4871,19.5004,31724.0
2018-07-30 11:40:00,29.28,29.35,29.28,29.34,39107.0,19.5004,19.547,19.5004,19.5404,39107.0
2018-07-30 11:45:00,29.33,29.34,29.3,29.33,33166.0,19.5337,19.5404,19.5137,19.5337,33166.0
2018-07-30 11:50:00,29.33,29.34,29.29,29.31,55168.0,19.5337,19.5404,19.5071,19.5204,55168.0
2018-07-30 11:55:00,29.31,29.33,29.3,29.31,49437.0,19.5204,19.5337,19.5137,19.5204,49437.0
2018-07-30 12:00:00,29.32,29.32,29.28,29.29,33135.0,19.5271,19.5271,19.5004,19.5071,33135.0
2018-07-30 12:05:00,29.28,29.31,29.27,29.3,59649.0,19.5004,19.5204,19.4938,19.5137,59649.0
2018-07-30 12:10:00,29.3,29.31,29.25,29.27,58981.0,19.5137,19.5204,19.4804,19.4938,58981.0
2018-07-30 12:15:00,29.27,29.31,29.26,29.28,62879.0,19.4938,19.5204,19.4871,19.5004,62879.0
2018-07-30 12:20:00,29.29,29.3,29.27,29.3,58221.0,19.5071,19.5137,19.4938,19.5137,58221.0
2018-07-30 12:25:00,29.3,29.31,29.27,29.28,51280.0,19.5137,19.5204,19.4938,19.5004,51280.0
2018-07-30 12:30:00,29.28,29.3,29.28,29.29,38983.0,19.5004,19.5137,19.5004,19.5071,38983.0
2018-07-30 12:35:00,29.29,29.31,29.28,29.31,41544.0,19.5071,19.5204,19.5004,19.5204,41544.0
2018-07-30 12:40:00,29.31,29.35,29.31,29.35,62650.0,19.5204,19.547,19.5204,19.547,62650.0
2018-07-30 12:45:00,29.35,29.37,29.34,29.34,53103.0,19.547,19.5604,19.5404,19.5404,53103.0
2018-07-30 12:50:00,29.34,29.37,29.33,29.37,31938.0,19.5404,19.5604,19.5337,19.5604,31938.0
2018-07-30 12:55:00,29.37,29.42,29.36,29.41,68084.0,19.5604,19.5937,19.5537,19.587,68084.0
2018-07-30 13:00:00,29.4,29.47,29.37,29.4,163579.0,19.5803,19.627,19.5604,19.5803,163579.0
2018-07-30 13:05:00,29.4,29.4,29.37,29.38,61868.0,19.5803,19.5803,19.5604,19.567,61868.0
2018-07-30 13:10:00,29.38,29.42,29.37,29.41,102688.0,19.567,19.5937,19.5604,19.587,102688.0
2018-07-30 13:15:00,29.41,29.41,29.38,29.39,42278.0,19.587,19.587,19.567,19.5737,42278.0
2018-07-30 13:20:00,29.39,29.41,29.38,29.4,33728.0,19.5737,19.587,19.567,19.5803,33728.0
2018-07-30 13:25:00,29.39,29.4,29.33,29.34,48682.0,19.5737,19.5803,19.5337,19.5404,48682.0
2018-07-30 13:30:00,29.34,29.37,29.32,29.33,72467.0,19.5404,19.5604,19.5271,19.5337,72467.0
2018-07-30 13:35:00,29.33,29.36,29.32,29.35,62107.0,19.5337,19.5537,19.5271,19.547,62107.0
2018-07-30 13:40:00,29.36,29.37,29.35,29.37,23780.0,19.5537,19.5604,19.547,19.5604,23780.0
2018-07-30 13:45:00,29.37,29.4,29.36,29.4,93239.0,19.5604,19.5803,19.5537,19.5803,93239.0
2018-07-30 13:50:00,29.39,29.45,29.39,29.44,45738.0,19.5737,19.6136,19.5737,19.607,45738.0
2018-07-30 13:55:00,29.44,29.5,29.44,29.49,34487.0,19.607,19.6469,19.607,19.6403,34487.0
2018-07-30 14:00:00,29.49,29.51,29.47,29.5,55365.0,19.6403,19.6536,19.627,19.6469,55365.0
2018-07-30 14:05:00,29.5,29.53,29.48,29.49,64219.0,19.6469,19.6669,19.6336,19.6403,64219.0
2018-07-30 14:10:00,29.49,29.5,29.46,29.47,74639.0,19.6403,19.6469,19.6203,19.627,74639.0
2018-07-30 14:15:00,29.48,29.54,29.47,29.54,44039.0,19.6336,19.6736,19.627,19.6736,44039.0
2018-07-30 14:20:00,29.53,29.54,29.52,29.53,40495.0,19.6669,19.6736,19.6603,19.6669,40495.0
2018-07-30 14:25:00,29.53,29.56,29.52,29.53,51462.0,19.6669,19.6869,19.6603,19.6669,51462.0
2018-07-30 14:30:00,29.53,29.54,29.46,29.48,95710.0,19.6669,19.6736,19.6203,19.6336,95710.0
2018-07-30 14:35:00,29.48,29.52,29.47,29.51,41979.0,19.6336,19.6603,19.627,19.6536,41979.0
2018-07-30 14:40:00,29.51,29.52,29.5,29.5,30322.0,19.6536,19.6603,19.6469,19.6469,30322.0
2018-07-30 14:45:00,29.51,29.54,29.5,29.53,41901.0,19.6536,19.6736,19.6469,19.6669,41901.0
2018-07-30 14:50:00,29.53,29.55,29.52,29.53,52571.0,19.6669,19.6802,19.6603,19.6669,52571.0
2018-07-30 14:55:00,29.52,29.54,29.51,29.54,72546.0,19.6603,19.6736,19.6536,19.6736,72546.0
2018-07-30 15:00:00,29.54,29.54,29.51,29.54,56134.0,19.6736,19.6736,19.6536,19.6736,56134.0
2018-07-30 15:05:00,29.54,29.58,29.53,29.55,79166.0,19.6736,19.7002,19.6669,19.6802,79166.0
2018-07-30 15:10:00,29.55,29.59,29.54,29.59,55869.0,19.6802,19.7069,19.6736,19.7069,55869.0
2018-07-30 15:15:00,29.59,29.59,29.52,29.53,107198.0,19.7069,19.7069,19.6603,19.6669,107198.0
2018-07-30 15:20:00,29.53,29.54,29.5,29.5,47244.0,19.6669,19.6736,19.6469,19.6469,47244.0
2018-07-30 15:25:00,29.51,29.54,29.5,29.54,64163.0,19.6536,19.6736,19.6469,19.6736,64163.0
2018-07-30 15:30:00,29.54,29.55,29.5,29.53,61034.0,19.6736,19.6802,19.6469,19.6669,61034.0
2018-07-30 15:35:00,29.54,29.54,29.52,29.54,91798.0,19.6736,19.6736,19.6603,19.6736,91798.0
2018-07-30 15:40:00,29.54,29.54,29.52,29.54,84569.0,19.6736,19.6736,19.6603,19.6736,84569.0
2018-07-30 15:45:00,29.54,29.57,29.52,29.55,153098.0,19.6736,19.6936,19.6603,19.6802,153098.0
2018-07-30 15:50:00,29.55,29.59,29.54,29.55,167805.0,19.6802,19.7069,19.6736,19.6802,167805.0
2018-07-30 15:55:00,29.55,29.58,29.54,29.56,379760.0,19.6802,19.7002,19.6736,19.6869,379760.0
2018-07-31 09:30:00,29.61,29.64,29.44,29.46,105891.0,19.7202,19.7402,19.607,19.6203,105891.0
2018-07-31 09:35:00,29.46,29.52,29.36,29.41,98711.0,19.6203,19.6603,19.5537,19.587,98711.0
2018-07-31 09:40:00,29.41,29.43,29.32,29.37,53508.0,19.587,19.6003,19.5271,19.5604,53508.0
2018-07-31 09:45:00,29.37,29.39,29.3,29.32,90317.0,19.5604,19.5737,19.5137,19.5271,90317.0
2018-07-31 09:50:00,29.31,29.31,29.27,29.31,51451.0,19.5204,19.5204,19.4938,19.5204,51451.0
2018-07-31 09:55:00,29.31,29.33,29.27,29.31,97522.0,19.5204,19.5337,19.4938,19.5204,97522.0
2018-07-31 10:00:00,29.32,29.44,29.31,29.42,75327.0,19.5271,19.607,19.5204,19.5937,75327.0
2018-07-31 10:05:00,29.42,29.49,29.4,29.48,69214.0,19.5937,19.6403,19.5803,19.6336,69214.0
2018-07-31 10:10:00,29.48,29.54,29.48,29.53,61194.0,19.6336,19.6736,19.6336,19.6669,61194.0
2018-07-31 10:15:00,29.53,29.54,29.48,29.49,82744.0,19.6669,19.6736,19.6336,19.6403,82744.0
2018-07-31 10:20:00,29.49,29.5,29.44,29.46,55989.0,19.6403,19.6469,19.607,19.6203,55989.0
2018-07-31 10:25:00,29.45,29.5,29.45,29.47,56556.0,19.6136,19.6469,19.6136,19.627,56556.0
2018-07-31 10:30:00,29.47,29.5,29.45,29.5,34004.0,19.627,19.6469,19.6136,19.6469,34004.0
2018-07-31 10:35:00,29.5,29.52,29.48,29.52,77415.0,19.6469,19.6603,19.6336,19.6603,77415.0
2018-07-31 10:40:00,29.51,29.52,29.44,29.46,135349.0,19.6536,19.6603,19.607,19.6203,135349.0
2018-07-31 10:45:00,29.45,29.5,29.41,29.5,150577.0,19.6136,19.6469,19.587,19.6469,150577.0
2018-07-31 10:50:00,29.5,29.5,29.43,29.48,105525.0,19.6469,19.6469,19.6003,19.6336,105525.0
2018-07-31 10:55:00,29.48,29.49,29.46,29.46,55217.0,19.6336,19.6403,19.6203,19.6203,55217.0
2018-07-31 11:00:00,29.46,29.53,29.46,29.52,55094.0,19.6203,19.6669,19.6203,19.6603,55094.0
2018-07-31 11:05:00,29.51,29.55,29.5,29.55,54319.0,19.6536,19.6802,19.6469,19.6802,54319.0
2018-07-31 11:10:00,29.54,29.62,29.54,29.62,63233.0,19.6736,19.7269,19.6736,19.7269,63233.0
2018-07-31 11:15:00,29.62,29.65,29.6,29.61,82605.0,19.7269,19.7468,19.7135,19.7202,82605.0
2018-07-31 11:20:00,29.61,29.65,29.59,29.65,65744.0,19.7202,19.7468,19.7069,19.7468,65744.0
2018-07-31 11:25:00,29.65,29.67,29.61,29.64,98534.0,19.7468,19.7602,19.7202,19.7402,98534.0
2018-07-31 11:30:00,29.64,29.7,29.64,29.67,82841.0,19.7402,19.7801,19.7402,19.7602,82841.0
2018-07-31 11:35:00,29.67,29.71,29.66,29.67,43427.0,19.7602,19.7868,19.7535,19.7602,43427.0
2018-07-31 11:40:00,29.68,29.68,29.65,29.67,45644.0,19.7668,19.7668,19.7468,19.7602,45644.0
2018-07-31 11:45:00,29.67,29.69,29.66,29.67,46890.0,19.7602,19.7735,19.7535,19.7602,46890.0
2018-07-31 11:50:00,29.68,29.8,29.68,29.8,86791.0,19.7668,19.8467,19.7668,19.8467,86791.0
2018-07-31 11:55:00,29.8,29.8,29.78,29.79,41144.0,19.8467,19.8467,19.8334,19.8401,41144.0
2018-07-31 12:00:00,29.79,29.79,29.75,29.78,43205.0,19.8401,19.8401,19.8134,19.8334,43205.0
2018-07-31 12:05:00,29.78,29.83,29.77,29.83,51877.0,19.8334,19.8667,19.8268,19.8667,51877.0
2018-07-31 12:10:00,29.83,29.87,29.81,29.82,52060.0,19.8667,19.8933,19.8534,19.8601,52060.0
2018-07-31 12:15:00,29.82,29.84,29.81,29.84,25336.0,19.8601,19.8734,19.8534,19.8734,25336.0
2018-07-31 12:20:00,29.84,29.87,29.83,29.85,60407.0,19.8734,19.8933,19.8667,19.88,60407.0
2018-07-31 12:25:00,29.85,29.85,29.82,29.83,29554.0,19.88,19.88,19.8601,19.8667,29554.0
2018-07-31 12:30:00,29.83,29.83,29.8,29.81,52021.0,19.8667,19.8667,19.8467,19.8534,52021.0
2018-07-31 12:35:00,29.8,29.87,29.8,29.85,137709.0,19.8467,19.8933,19.8467,19.88,137709.0
2018-07-31 12:40:00,29.84,29.91,29.84,29.91,54282.0,19.8734,19.92,19.8734,19.92,54282.0
2018-07-31 12:45:00,29.91,29.91,29.85,29.88,116765.0,19.92,19.92,19.88,19.9,116765.0
2018-07-31 12:50:00,29.88,29.89,29.86,29.87,30852.0,19.9,19.9067,19.8867,19.8933,30852.0
2018-07-31 12:55:00,29.87,29.87,29.82,29.83,70967.0,19.8933,19.8933,19.8601,19.8667,70967.0
2018-07-31 13:00:00,29.83,29.87,29.82,29.87,54374.0,19.8667,19.8933,19.8601,19.8933,54374.0
2018-07-31 13:05:00,29.87,29.89,29.84,29.85,80266.0,19.8933,19.9067,19.8734,19.88,80266.0
2018-07-31 13:10:00,29.85,29.85,29.8,29.81,85596.0,19.88,19.88,19.8467,19.8534,85596.0
2018-07-31 13:15:00,29.81,29.85,29.81,29.84,75167.0,19.8534,19.88,19.8534,19.8734,75167.0
2018-07-31 13:20:00,29.84,29.85,29.83,29.84,28227.0,19.8734,19.88,19.8667,19.8734,28227.0
2018-07-31 13:25:00,29.84,29.87,29.83,29.87,36764.0,19.8734,19.8933,19.8667,19.8933,36764.0
2018-07-31 13:30:00,29.87,29.87,29.79,29.79,77345.0,19.8933,19.8933,19.8401,19.8401,77345.0
2018-07-31 13:35:00,29.79,29.8,29.77,29.78,150061.0,19.8401,19.8467,19.8268,19.8334,150061.0
2018-07-31 13:40:00,29.78,29.79,29.75,29.79,93030.0,19.8334,19.8401,19.8134,19.8401,93030.0
2018-07-31 13:45:00,29.79,29.8,29.77,29.79,57154.0,19.8401,19.8467,19.8268,19.8401,57154.0
2018-07-31 13:50:00,29.79,29.82,29.78,29.8,49642.0,19.8401,19.8601,19.8334,19.8467,49642.0
2018-07-31 13:55:00,29.79,29.81,29.79,29.81,43965.0,19.8401,19.8534,19.8401,19.8534,43965.0
2018-07-31 14:00:00,29.81,29.81,29.77,29.77,74108.0,19.8534,19.8534,19.8268,19.8268,74108.0
2018-07-31 14:05:00,29.78,29.81,29.77,29.78,59241.0,19.8334,19.8534,19.8268,19.8334,59241.0
2018-07-31 14:10:00,29.78,29.79,29.77,29.78,28085.0,19.8334,19.8401,19.8268,19.8334,28085.0
2018-07-31 14:15:00,29.78,29.78,29.74,29.77,75005.0,19.8334,19.8334,19.8068,19.8268,75005.0
2018-07-31 14:20:00,29.77,29.77,29.75,29.77,50171.0,19.8268,19.8268,19.8134,19.8268,50171.0
2018-07-31 14:25:00,29.77,29.77,29.73,29.74,83882.0,19.8268,19.8268,19.8001,19.8068,83882.0
2018-07-31 14:30:00,29.73,29.74,29.73,29.74,40929.0,19.8001,19.8068,19.8001,19.8068,40929.0
2018-07-31 14:35:00,29.74,29.76,29.72,29.73,76005.0,19.8068,19.8201,19.7935,19.8001,76005.0
2018-07-31 14:40:00,29.73,29.78,29.72,29.77,81475.0,19.8001,19.8334,19.7935,19.8268,81475.0
2018-07-31 14:45:00,29.78,29.78,29.75,29.77,69235.0,19.8334,19.8334,19.8134,19.8268,69235.0
2018-07-31 14:50:00,29.77,29.78,29.75,29.75,74345.0,19.8268,19.8334,19.8134,19.8134,74345.0
2018-07-31 14:55:00,29.75,29.76,29.74,29.75,37377.0,19.8134,19.8201,19.8068,19.8134,37377.0
2018-07-31 15:00:00,29.75,29.75,29.7,29.73,118030.0,19.8134,19.8134,19.7801,19.8001,118030.0
2018-07-31 15:05:00,29.73,29.73,29.71,29.73,49542.0,19.8001,19.8001,19.7868,19.8001,49542.0
2018-07-31 15:10:00,29.73,29.76,29.72,29.76,93631.0,19.8001,19.8201,19.7935,19.8201,93631.0
2018-07-31 15:15:00,29.76,29.78,29.75,29.77,136661.0,19.8201,19.8334,19.8134,19.8268,136661.0
2018-07-31 15:20:00,29.77,29.78,29.76,29.77,120789.0,19.8268,19.8334,19.8201,19.8268,120789.0
2018-07-31 15:25:00,29.77,29.79,29.75,29.77,151475.0,19.8268,19.8401,19.8134,19.8268,151475.0
2018-07-31 15:30:00,29.77,29.79,29.76,29.79,233219.0,19.8268,19.8401,19.8201,19.8401,233219.0
2018-07-31 15:35:00,29.79,29.8,29.76,29.8,184479.0,19.8401,19.8467,19.8201,19.8467,184479.0
2018-07-31 15:40:00,29.8,29.82,29.78,29.79,181956.0,19.8467,19.8601,19.8334,19.8401,181956.0
2018-07-31 15:45:00,29.79,29.81,29.74,29.75,418588.0,19.8401,19.8534,19.8068,19.8134,418588.0
2018-07-31 15:50:00,29.75,29.78,29.75,29.77,214664.0,19.8134,19.8334,19.8134,19.8268,214664.0
2018-07-31 15:55:00,29.77,29.81,29.75,29.76,514843.0,19.8268,19.8534,19.8134,19.8201,514843.0
2018-08-01 09:30:00,29.64,29.71,29.53,29.63,128978.0,19.7402,19.7868,19.6669,19.7335,128978.0
2018-08-01 09:35:00,29.61,29.68,29.54,29.65,51879.0,19.7202,19.7668,19.6736,19.7468,51879.0
2018-08-01 09:40:00,29.66,29.66,29.42,29.44,52460.0,19.7535,19.7535,19.5937,19.607,52460.0
2018-08-01 09:45:00,29.45,29.51,29.38,29.5,99287.0,19.6136,19.6536,19.567,19.6469,99287.0
2018-08-01 09:50:00,29.49,29.6,29.44,29.58,61825.0,19.6403,19.7135,19.607,19.7002,61825.0
2018-08-01 09:55:00,29.57,29.61,29.54,29.57,87583.0,19.6936,19.7202,19.6736,19.6936,87583.0
2018-08-01 10:00:00,29.57,29.61,29.53,29.56,242668.0,19.6936,19.7202,19.6669,19.6869,242668.0
2018-08-01 10:05:00,29.57,29.61,29.54,29.6,76400.0,19.6936,19.7202,19.6736,19.7135,76400.0
2018-08-01 10:10:00,29.61,29.72,29.59,29.72,121953.0,19.7202,19.7935,19.7069,19.7935,121953.0
2018-08-01 10:15:00,29.71,29.8,29.66,29.79,111152.0,19.7868,19.8467,19.7535,19.8401,111152.0
2018-08-01 10:20:00,29.8,29.89,29.74,29.89,90657.0,19.8467,19.9067,19.8068,19.9067,90657.0
2018-08-01 10:25:00,29.89,29.94,29.84,29.94,68434.0,19.9067,19.94,19.8734,19.94,68434.0
2018-08-01 10:30:00,29.93,29.95,29.84,29.91,64589.0,19.9333,19.9466,19.8734,19.92,64589.0
2018-08-01 10:35:00,29.91,29.93,29.86,29.89,36023.0,19.92,19.9333,19.8867,19.9067,36023.0
2018-08-01 10:40:00,29.9,29.92,29.87,29.87,50777.0,19.9133,19.9266,19.8933,19.8933,50777.0
2018-08-01 10:45:00,29.87,29.93,29.87,29.93,50580.0,19.8933,19.9333,19.8933,19.9333,50580.0
2018-08-01 10:50:00,29.92,29.94,29.89,29.92,43730.0,19.9266,19.94,19.9067,19.9266,43730.0
2018-08-01 10:55:00,29.93,29.94,29.89,29.92,55142.0,19.9333,19.94,19.9067,19.9266,55142.0
2018-08-01 11:00:00,29.92,29.93,29.84,29.85,56508.0,19.9266,19.9333,19.8734,19.88,56508.0
2018-08-01 11:05:00,29.85,29.85,29.8,29.83,41749.0,19.88,19.88,19.8467,19.8667,41749.0
2018-08-01 11:10:00,29.83,29.84,29.75,29.8,45180.0,19.8667,19.8734,19.8134,19.8467,45180.0
2018-08-01 11:15:00,29.8,29.84,29.74,29.76,64304.0,19.8467,19.8734,19.8068,19.8201,64304.0
2018-08-01 11:20:00,29.76,29.81,29.76,29.77,112408.0,19.8201,19.8534,19.8201,19.8268,112408.0
2018-08-01 11:25:00,29.76,29.79,29.74,29.77,54662.0,19.8201,19.8401,19.8068,19.8268,54662.0
2018-08-01 11:30:00,29.77,29.79,29.75,29.77,38216.0,19.8268,19.8401,19.8134,19.8268,38216.0
2018-08-01 11:35:00,29.77,29.79,29.74,29.76,52939.0,19.8268,19.8401,19.8068,19.8201,52939.0
2018-08-01 11:40:00,29.76,29.78,29.74,29.75,40805.0,19.8201,19.8334,19.8068,19.8134,40805.0
2018-08-01 11:45:00,29.76,29.86,29.75,29.8,80490.0,19.8201,19.8867,19.8134,19.8467,80490.0
2018-08-01 11:50:00,29.79,29.89,29.78,29.87,110407.0,19.8401,19.9067,19.8334,19.8933,110407.0
2018-08-01 11:55:00,29.86,29.91,29.86,29.9,124424.0,19.8867,19.92,19.8867,19.9133,124424.0
2018-08-01 12:00:00,29.9,29.97,29.89,29.92,388069.0,19.9133,19.9599,19.9067,19.9266,388069.0
2018-08-01 12:05:00,29.91,29.94,29.91,29.93,42251.0,19.92,19.94,19.92,19.9333,42251.0
2018-08-01 12:10:00,29.92,29.93,29.92,29.93,55824.0,19.9266,19.9333,19.9266,19.9333,55824.0
2018-08-01 12:15:00,29.93,29.93,29.91,29.91,35368.0,19.9333,19.9333,19.92,19.92,35368.0
2018-08-01 12:20:00,29.91,29.92,29.9,29.92,107989.0,19.92,19.9266,19.9133,19.9266,107989.0
2018-08-01 12:25:00,29.92,29.95,29.91,29.94,50295.0,19.9266,19.9466,19.92,19.94,50295.0
2018-08-01 12:30:00,29.94,29.94,29.92,29.94,39209.0,19.94,19.94,19.9266,19.94,39209.0
2018-08-01 12:35:00,29.94,29.94,29.92,29.93,54941.0,19.94,19.94,19.9266,19.9333,54941.0
2018-08-01 12:40:00,29.92,29.95,29.92,29.94,38213.0,19.9266,19.9466,19.9266,19.94,38213.0
2018-08-01 12:45:00,29.93,29.94,29.92,29.93,74235.0,19.9333,19.94,19.9266,19.9333,74235.0
2018-08-01 12:50:00,29.92,29.94,29.92,29.94,51420.0,19.9266,19.94,19.9266,19.94,51420.0
2018-08-01 12:55:00,29.94,29.98,29.93,29.94,33053.0,19.94,19.9666,19.9333,19.94,33053.0
2018-08-01 13:00:00,29.94,29.99,29.93,29.97,65505.0,19.94,19.9733,19.9333,19.9599,65505.0
2018-08-01 13:05:00,29.98,29.98,29.94,29.95,27167.0,19.9666,19.9666,19.94,19.9466,27167.0
2018-08-01 13:10:00,29.96,29.96,29.93,29.95,54090.0,19.9533,19.9533,19.9333,19.9466,54090.0
2018-08-01 13:15:00,29.96,30.03,29.95,30.03,105875.0,19.9533,19.9999,19.9466,19.9999,105875.0
2018-08-01 13:20:00,30.03,30.03,30.01,30.02,27380.0,19.9999,19.9999,19.9866,19.9932,27380.0
2018-08-01 13:25:00,30.03,30.08,30.02,30.05,70295.0,19.9999,20.0332,19.9932,20.0132,70295.0
2018-08-01 13:30:00,30.05,30.05,30.0,30.03,97971.0,20.0132,20.0132,19.9799,19.9999,97971.0
2018-08-01 13:35:00,30.03,30.04,29.99,29.99,19563.0,19.9999,20.0066,19.9733,19.9733,19563.0
2018-08-01 13:40:00,30.0,30.01,29.98,30.0,36443.0,19.9799,19.9866,19.9666,19.9799,36443.0
2018-08-01 13:45:00,30.0,30.0,29.95,29.95,34612.0,19.9799,19.9799,19.9466,19.9466,34612.0
2018-08-01 13:50:00,29.96,29.98,29.93,29.93,35337.0,19.9533,19.9666,19.9333,19.9333,35337.0
2018-08-01 13:55:00,29.94,29.97,29.9,29.97,68059.0,19.94,19.9599,19.9133,19.9599,68059.0
2018-08-01 14:00:00,29.96,29.96,29.88,29.96,51771.0,19.9533,19.9533,19.9,19.9533,51771.0
2018-08-01 14:05:00,29.96,29.98,29.93,29.94,58109.0,19.9533,19.9666,19.9333,19.94,58109.0
2018-08-01 14:10:00,29.94,29.98,29.93,29.98,43920.0,19.94,19.9666,19.9333,19.9666,43920.0
2018-08-01 14:15:00,29.98,30.0,29.96,29.96,61965.0,19.9666,19.9799,19.9533,19.9533,61965.0
2018-08-01 14:20:00,29.96,30.01,29.96,29.99,93022.0,19.9533,19.9866,19.9533,19.9733,93022.0
2018-08-01 14:25:00,29.99,30.03,29.98,30.02,102181.0,19.9733,19.9999,19.9666,19.9932,102181.0
2018-08-01 14:30:00,30.02,30.03,29.99,30.0,51686.0,19.9932,19.9999,19.9733,19.9799,51686.0
2018-08-01 14:35:00,30.0,30.0,29.94,29.98,94219.0,19.9799,19.9799,19.94,19.9666,94219.0
2018-08-01 14:40:00,29.98,29.98,29.95,29.95,56402.0,19.9666,19.9666,19.9466,19.9466,56402.0
2018-08-01 14:45:00,29.96,30.02,29.95,30.02,33099.0,19.9533,19.9932,19.9466,19.9932,33099.0
2018-08-01 14:50:00,30.02,30.03,30.0,30.01,41217.0,19.9932,19.9999,19.9799,19.9866,41217.0
2018-08-01 14:55:00,30.01,30.05,30.01,30.04,55962.0,19.9866,20.0132,19.9866,20.0066,55962.0
2018-08-01 15:00:00,30.05,30.08,30.03,30.05,105502.0,20.0132,20.0332,19.9999,20.0132,105502.0
2018-08-01 15:05:00,30.05,30.09,30.04,30.05,73026.0,20.0132,20.0399,20.0066,20.0132,73026.0
2018-08-01 15:10:00,30.05,30.12,30.05,30.09,261752.0,20.0132,20.0598,20.0132,20.0399,261752.0
2018-08-01 15:15:00,30.1,30.1,30.01,30.02,61407.0,20.0465,20.0465,19.9866,19.9932,61407.0
2018-08-01 15:20:00,30.02,30.03,30.0,30.02,67468.0,19.9932,19.9999,19.9799,19.9932,67468.0
2018-08-01 15:25:00,30.03,30.04,29.99,30.03,167192.0,19.9999,20.0066,19.9733,19.9999,167192.0
2018-08-01 15:30:00,30.03,30.08,29.99,30.04,128329.0,19.9999,20.0332,19.9733,20.0066,128329.0
2018-08-01 15:35:00,30.04,30.05,30.0,30.04,96933.0,20.0066,20.0132,19.9799,20.0066,96933.0
2018-08-01 15:40:00,30.04,30.06,30.03,30.05,104044.0,20.0066,20.0199,19.9999,20.0132,104044.0
2018-08-01 15:45:00,30.04,30.05,29.99,30.0,181173.0,20.0066,20.0132,19.9733,19.9799,181173.0
2018-08-01 15:50:00,30.0,30.06,30.0,30.04,370551.0,19.9799,20.0199,19.9799,20.0066,370551.0
2018-08-01 15:55:00,30.03,30.11,30.0,30.05,919726.0,19.9999,20.0532,19.9799,20.0132,919726.0
2018-08-02 09:30:00,30.19,30.24,29.5,29.61,250856.0,20.1065,20.1398,19.6469,19.7202,250856.0
2018-08-02 09:35:00,29.6,29.64,29.44,29.62,157934.0,19.7135,19.7402,19.607,19.7269,157934.0
2018-08-02 09:40:00,29.62,30.35,29.61,30.35,366674.0,19.7269,20.213,19.7202,20.213,366674.0
2018-08-02 09:45:00,30.32,30.35,30.09,30.16,212114.0,20.193,20.213,20.0399,20.0865,212114.0
2018-08-02 09:50:00,30.16,30.48,30.15,30.45,163744.0,20.0865,20.2996,20.0798,20.2796,163744.0
2018-08-02 09:55:00,30.45,30.57,30.37,30.52,164168.0,20.2796,20.3595,20.2263,20.3262,164168.0
2018-08-02 10:00:00,30.53,30.86,30.52,30.85,362503.0,20.3329,20.5527,20.3262,20.546,362503.0
2018-08-02 10:05:00,30.85,30.86,30.7,30.74,408918.0,20.546,20.5527,20.4461,20.4728,408918.0
2018-08-02 10:10:00,30.74,30.86,30.74,30.8,256347.0,20.4728,20.5527,20.4728,20.5127,256347.0
2018-08-02 10:15:00,30.8,31.05,30.8,31.0,425168.0,20.5127,20.6792,20.5127,20.6459,425168.0
2018-08-02 10:20:00,31.0,31.04,30.84,30.89,164256.0,20.6459,20.6726,20.5394,20.5727,164256.0
2018-08-02 10:25:00,30.89,30.9,30.75,30.83,379373.0,20.5727,20.5793,20.4794,20.5327,379373.0
2018-08-02 10:30:00,30.84,30.84,30.67,30.76,134213.0,20.5394,20.5394,20.4261,20.4861,134213.0
2018-08-02 10:35:00,30.76,30.85,30.75,30.78,135982.0,20.4861,20.546,20.4794,20.4994,135982.0
2018-08-02 10:40:00,30.78,30.83,30.72,30.83,168932.0,20.4994,20.5327,20.4594,20.5327,168932.0
2018-08-02 10:45:00,30.83,30.84,30.68,30.72,167674.0,20.5327,20.5394,20.4328,20.4594,167674.0
2018-08-02 10:50:00,30.7,30.7,30.6,30.67,96025.0,20.4461,20.4461,20.3795,20.4261,96025.0
2018-08-02 10:55:00,30.67,30.7,30.63,30.7,117128.0,20.4261,20.4461,20.3995,20.4461,117128.0
2018-08-02 11:00:00,30.7,30.77,30.67,30.76,128488.0,20.4461,20.4927,20.4261,20.4861,128488.0
2018-08-02 11:05:00,30.76,30.83,30.71,30.82,171158.0,20.4861,20.5327,20.4528,20.526,171158.0
2018-08-02 11:10:00,30.82,30.9,30.76,30.9,98107.0,20.526,20.5793,20.4861,20.5793,98107.0
2018-08-02 11:15:00,30.9,31.0,30.9,30.94,103995.0,20.5793,20.6459,20.5793,20.606,103995.0
2018-08-02 11:20:00,30.93,31.0,30.92,30.93,104431.0,20.5993,20.6459,20.5926,20.5993,104431.0
2018-08-02 11:25:00,30.93,30.94,30.83,30.84,270080.0,20.5993,20.606,20.5327,20.5394,270080.0
2018-08-02 11:30:00,30.84,30.93,30.83,30.92,144075.0,20.5394,20.5993,20.5327,20.5926,144075.0
2018-08-02 11:35:00,30.93,31.0,30.93,31.0,206901.0,20.5993,20.6459,20.5993,20.6459,206901.0
2018-08-02 11:40:00,31.0,31.04,30.98,31.04,190624.0,20.6459,20.6726,20.6326,20.6726,190624.0
2018-08-02 11:45:00,31.04,31.14,31.0,31.14,241229.0,20.6726,20.7392,20.6459,20.7392,241229.0
2018-08-02 11:50:00,31.14,31.2,31.14,31.18,172236.0,20.7392,20.7791,20.7392,20.7658,172236.0
2018-08-02 11:55:00,31.19,31.25,31.18,31.21,203768.0,20.7725,20.8124,20.7658,20.7858,203768.0
2018-08-02 12:00:00,31.21,31.25,31.11,31.22,154029.0,20.7858,20.8124,20.7192,20.7924,154029.0
2018-08-02 12:05:00,31.22,31.24,31.11,31.2,126158.0,20.7924,20.8058,20.7192,20.7791,126158.0
2018-08-02 12:10:00,31.2,31.36,31.18,31.35,129442.0,20.7791,20.8857,20.7658,20.879,129442.0
2018-08-02 12:15:00,31.33,31.37,31.2,31.28,167949.0,20.8657,20.8923,20.7791,20.8324,167949.0
2018-08-02 12:20:00,31.27,31.35,31.14,31.15,162940.0,20.8257,20.879,20.7392,20.7458,162940.0
2018-08-02 12:25:00,31.13,31.13,30.93,30.94,318103.0,20.7325,20.7325,20.5993,20.606,318103.0
2018-08-02 12:30:00,30.94,31.02,30.88,31.02,177708.0,20.606,20.6592,20.566,20.6592,177708.0
2018-08-02 12:35:00,31.02,31.06,31.0,31.05,185418.0,20.6592,20.6859,20.6459,20.6792,185418.0
2018-08-02 12:40:00,31.05,31.05,30.92,30.99,113122.0,20.6792,20.6792,20.5926,20.6393,113122.0
2018-08-02 12:45:00,30.99,31.03,30.93,30.93,374994.0,20.6393,20.6659,20.5993,20.5993,374994.0
2018-08-02 12:50:00,30.94,30.95,30.88,30.91,99112.0,20.606,20.6126,20.566,20.586,99112.0
2018-08-02 12:55:00,30.91,31.02,30.89,31.01,66000.0,20.586,20.6592,20.5727,20.6526,66000.0
2018-08-02 13:00:00,31.01,31.06,30.98,31.0,96684.0,20.6526,20.6859,20.6326,20.6459,96684.0
2018-08-02 13:05:00,31.0,31.04,30.98,31.04,77868.0,20.6459,20.6726,20.6326,20.6726,77868.0
2018-08-02 13:10:00,31.03,31.07,30.83,30.88,198888.0,20.6659,20.6925,20.5327,20.566,198888.0
2018-08-02 13:15:00,30.88,30.96,30.84,30.96,230103.0,20.566,20.6193,20.5394,20.6193,230103.0
2018-08-02 13:20:00,30.96,31.01,30.85,30.86,136509.0,20.6193,20.6526,20.546,20.5527,136509.0
2018-08-02 13:25:00,30.86,30.91,30.8,30.87,71305.0,20.5527,20.586,20.5127,20.5593,71305.0
2018-08-02 13:30:00,30.87,30.92,30.86,30.88,58569.0,20.5593,20.5926,20.5527,20.566,58569.0
2018-08-02 13:35:00,30.88,31.02,30.87,30.99,68763.0,20.566,20.6592,20.5593,20.6393,68763.0
2018-08-02 13:40:00,31.0,31.04,30.99,31.0,49014.0,20.6459,20.6726,20.6393,20.6459,49014.0
2018-08-02 13:45:00,31.0,31.01,30.94,30.95,71394.0,20.6459,20.6526,20.606,20.6126,71394.0
2018-08-02 13:50:00,30.96,31.0,30.93,31.0,49825.0,20.6193,20.6459,20.5993,20.6459,49825.0
2018-08-02 13:55:00,31.0,31.05,30.99,31.01,109713.0,20.6459,20.6792,20.6393,20.6526,109713.0
2018-08-02 14:00:00,31.01,31.11,31.0,31.05,62056.0,20.6526,20.7192,20.6459,20.6792,62056.0
2018-08-02 14:05:00,31.06,31.1,31.03,31.07,42342.0,20.6859,20.7125,20.6659,20.6925,42342.0
2018-08-02 14:10:00,31.07,31.14,31.05,31.05,144045.0,20.6925,20.7392,20.6792,20.6792,144045.0
2018-08-02 14:15:00,31.06,31.1,30.97,30.98,98842.0,20.6859,20.7125,20.6259,20.6326,98842.0
2018-08-02 14:20:00,30.99,30.99,30.84,30.87,116855.0,20.6393,20.6393,20.5394,20.5593,116855.0
2018-08-02 14:25:00,30.87,30.99,30.87,30.96,160933.0,20.5593,20.6393,20.5593,20.6193,160933.0
2018-08-02 14:30:00,30.95,30.96,30.76,30.84,195793.0,20.6126,20.6193,20.4861,20.5394,195793.0
2018-08-02 14:35:00,30.84,30.93,30.78,30.81,366849.0,20.5394,20.5993,20.4994,20.5194,366849.0
2018-08-02 14:40:00,30.81,30.91,30.66,30.71,326926.0,20.5194,20.586,20.4195,20.4528,326926.0
2018-08-02 14:45:00,30.71,30.76,30.62,30.69,184217.0,20.4528,20.4861,20.3928,20.4395,184217.0
2018-08-02 14:50:00,30.68,30.84,30.68,30.83,186868.0,20.4328,20.5394,20.4328,20.5327,186868.0
2018-08-02 14:55:00,30.82,30.83,30.76,30.83,117952.0,20.526,20.5327,20.4861,20.5327,117952.0
2018-08-02 15:00:00,30.83,30.83,30.71,30.73,184281.0,20.5327,20.5327,20.4528,20.4661,184281.0
2018-08-02 15:05:00,30.73,30.81,30.72,30.8,179223.0,20.4661,20.5194,20.4594,20.5127,179223.0
2018-08-02 15:10:00,30.8,30.81,30.76,30.8,119737.0,20.5127,20.5194,20.4861,20.5127,119737.0
2018-08-02 15:15:00,30.8,30.86,30.79,30.86,107812.0,20.5127,20.5527,20.5061,20.5527,107812.0
2018-08-02 15:20:00,30.86,30.86,30.77,30.78,156530.0,20.5527,20.5527,20.4927,20.4994,156530.0
2018-08-02 15:25:00,30.79,30.84,30.78,30.83,155694.0,20.5061,20.5394,20.4994,20.5327,155694.0
2018-08-02 15:30:00,30.83,30.84,30.83,30.83,172366.0,20.5327,20.5394,20.5327,20.5327,172366.0
2018-08-02 15:35:00,30.84,30.94,30.83,30.94,273884.0,20.5394,20.606,20.5327,20.606,273884.0
2018-08-02 15:40:00,30.94,30.99,30.93,30.97,278016.0,20.606,20.6393,20.5993,20.6259,278016.0
2018-08-02 15:45:00,30.97,30.99,30.96,30.98,284247.0,20.6259,20.6393,20.6193,20.6326,284247.0
2018-08-02 15:50:00,30.97,31.01,30.96,31.01,294542.0,20.6259,20.6526,20.6193,20.6526,294542.0
2018-08-02 15:55:00,31.01,31.01,30.96,30.98,879687.0,20.6526,20.6526,20.6193,20.6326,879687.0
2018-08-03 09:30:00,30.98,31.22,30.9,31.08,164391.0,20.6326,20.7924,20.5793,20.6992,164391.0
2018-08-03 09:35:00,31.09,31.09,30.97,31.01,142863.0,20.7059,20.7059,20.6259,20.6526,142863.0
2018-08-03 09:40:00,31.01,31.06,30.94,31.0,145283.0,20.6526,20.6859,20.606,20.6459,145283.0
2018-08-03 09:45:00,31.0,31.05,30.96,31.03,97666.0,20.6459,20.6792,20.6193,20.6659,97666.0
2018-08-03 09:50:00,31.02,31.02,30.92,30.93,164124.0,20.6592,20.6592,20.5926,20.5993,164124.0
2018-08-03 09:55:00,30.94,30.94,30.89,30.9,92822.0,20.606,20.606,20.5727,20.5793,92822.0
2018-08-03 10:00:00,30.9,30.91,30.82,30.86,124266.0,20.5793,20.586,20.526,20.5527,124266.0
2018-08-03 10:05:00,30.86,30.93,30.86,30.89,130562.0,20.5527,20.5993,20.5527,20.5727,130562.0
2018-08-03 10:10:00,30.89,30.98,30.88,30.89,304483.0,20.5727,20.6326,20.566,20.5727,304483.0
2018-08-03 10:15:00,30.89,31.02,30.89,31.0,113943.0,20.5727,20.6592,20.5727,20.6459,113943.0
2018-08-03 10:20:00,31.0,31.02,30.97,30.98,119445.0,20.6459,20.6592,20.6259,20.6326,119445.0
2018-08-03 10:25:00,30.98,31.01,30.91,30.99,76660.0,20.6326,20.6526,20.586,20.6393,76660.0
2018-08-03 10:30:00,30.99,31.0,30.92,30.94,62602.0,20.6393,20.6459,20.5926,20.606,62602.0
2018-08-03 10:35:00,30.95,30.96,30.88,30.89,89987.0,20.6126,20.6193,20.566,20.5727,89987.0
2018-08-03 10:40:00,30.89,30.96,30.87,30.96,58977.0,20.5727,20.6193,20.5593,20.6193,58977.0
2018-08-03 10:45:00,30.96,31.0,30.94,30.96,76611.0,20.6193,20.6459,20.606,20.6193,76611.0
2018-08-03 10:50:00,30.96,30.98,30.94,30.98,102150.0,20.6193,20.6326,20.606,20.6326,102150.0
2018-08-03 10:55:00,30.98,30.99,30.87,30.88,85697.0,20.6326,20.6393,20.5593,20.566,85697.0
2018-08-03 11:00:00,30.87,30.91,30.86,30.9,86808.0,20.5593,20.586,20.5527,20.5793,86808.0
2018-08-03 11:05:00,30.89,30.93,30.86,30.87,92730.0,20.5727,20.5993,20.5527,20.5593,92730.0
2018-08-03 11:10:00,30.88,30.89,30.83,30.83,78767.0,20.566,20.5727,20.5327,20.5327,78767.0
2018-08-03 11:15:00,30.83,30.88,30.79,30.88,85520.0,20.5327,20.566,20.5061,20.566,85520.0
2018-08-03 11:20:00,30.88,30.93,30.87,30.93,78303.0,20.566,20.5993,20.5593,20.5993,78303.0
2018-08-03 11:25:00,30.93,30.97,30.91,30.94,109144.0,20.5993,20.6259,20.586,20.606,109144.0
2018-08-03 11:30:00,30.93,31.05,30.93,31.05,85823.0,20.5993,20.6792,20.5993,20.6792,85823.0
2018-08-03 11:35:00,31.05,31.12,31.03,31.05,131564.0,20.6792,20.7258,20.6659,20.6792,131564.0
2018-08-03 11:40:00,31.05,31.1,31.02,31.05,67698.0,20.6792,20.7125,20.6592,20.6792,67698.0
2018-08-03 11:45:00,31.06,31.1,31.03,31.07,79281.0,20.6859,20.7125,20.6659,20.6925,79281.0
2018-08-03 11:50:00,31.08,31.11,31.05,31.1,76328.0,20.6992,20.7192,20.6792,20.7125,76328.0
2018-08-03 11:55:00,31.1,31.12,31.06,31.11,68222.0,20.7125,20.7258,20.6859,20.7192,68222.0
2018-08-03 12:00:00,31.1,31.11,31.05,31.08,64446.0,20.7125,20.7192,20.6792,20.6992,64446.0
2018-08-03 12:05:00,31.08,31.09,31.06,31.09,60052.0,20.6992,20.7059,20.6859,20.7059,60052.0
2018-08-03 12:10:00,31.09,31.09,31.02,31.04,55756.0,20.7059,20.7059,20.6592,20.6726,55756.0
2018-08-03 12:15:00,31.04,31.05,31.0,31.04,67717.0,20.6726,20.6792,20.6459,20.6726,67717.0
2018-08-03 12:20:00,31.04,31.07,31.03,31.07,75633.0,20.6726,20.6925,20.6659,20.6925,75633.0
2018-08-03 12:25:00,31.07,31.12,31.06,31.11,54812.0,20.6925,20.7258,20.6859,20.7192,54812.0
2018-08-03 12:30:00,31.11,31.14,31.1,31.11,114348.0,20.7192,20.7392,20.7125,20.7192,114348.0
2018-08-03 12:35:00,31.11,31.12,31.07,31.11,62433.0,20.7192,20.7258,20.6925,20.7192,62433.0
2018-08-03 12:40:00,31.11,31.13,31.09,31.1,81798.0,20.7192,20.7325,20.7059,20.7125,81798.0
2018-08-03 12:45:00,31.1,31.14,31.09,31.13,59811.0,20.7125,20.7392,20.7059,20.7325,59811.0
2018-08-03 12:50:00,31.14,31.16,31.13,31.15,91216.0,20.7392,20.7525,20.7325,20.7458,91216.0
2018-08-03 12:55:00,31.15,31.16,31.13,31.15,75059.0,20.7458,20.7525,20.7325,20.7458,75059.0
2018-08-03 13:00:00,31.15,31.16,31.12,31.14,82473.0,20.7458,20.7525,20.7258,20.7392,82473.0
2018-08-03 13:05:00,31.14,31.15,31.1,31.1,65902.0,20.7392,20.7458,20.7125,20.7125,65902.0
2018-08-03 13:10:00,31.1,31.1,31.03,31.04,55422.0,20.7125,20.7125,20.6659,20.6726,55422.0
2018-08-03 13:15:00,31.03,31.04,31.0,31.03,65272.0,20.6659,20.6726,20.6459,20.6659,65272.0
2018-08-03 13:20:00,31.03,31.05,31.02,31.05,29620.0,20.6659,20.6792,20.6592,20.6792,29620.0
2018-08-03 13:25:00,31.05,31.06,31.03,31.05,40683.0,20.6792,20.6859,20.6659,20.6792,40683.0
2018-08-03 13:30:00,31.04,31.06,31.0,31.02,81016.0,20.6726,20.6859,20.6459,20.6592,81016.0
2018-08-03 13:35:00,31.01,31.03,30.99,31.02,59405.0,20.6526,20.6659,20.6393,20.6592,59405.0
2018-08-03 13:40:00,31.02,31.03,31.01,31.03,54461.0,20.6592,20.6659,20.6526,20.6659,54461.0
2018-08-03 13:45:00,31.02,31.03,31.0,31.01,49109.0,20.6592,20.6659,20.6459,20.6526,49109.0
2018-08-03 13:50:00,31.0,31.03,30.99,31.0,44689.0,20.6459,20.6659,20.6393,20.6459,44689.0
2018-08-03 13:55:00,31.01,31.06,31.0,31.06,59085.0,20.6526,20.6859,20.6459,20.6859,59085.0
2018-08-03 14:00:00,31.06,31.08,31.05,31.07,67120.0,20.6859,20.6992,20.6792,20.6925,67120.0
2018-08-03 14:05:00,31.07,31.13,31.06,31.13,53999.0,20.6925,20.7325,20.6859,20.7325,53999.0
2018-08-03 14:10:00,31.13,31.13,31.08,31.08,49667.0,20.7325,20.7325,20.6992,20.6992,49667.0
2018-08-03 14:15:00,31.08,31.09,31.05,31.05,50030.0,20.6992,20.7059,20.6792,20.6792,50030.0
2018-08-03 14:20:00,31.05,31.07,31.05,31.05,52045.0,20.6792,20.6925,20.6792,20.6792,52045.0
2018-08-03 14:25:00,31.05,31.07,31.04,31.07,70024.0,20.6792,20.6925,20.6726,20.6925,70024.0
2018-08-03 14:30:00,31.07,31.13,31.06,31.13,74978.0,20.6925,20.7325,20.6859,20.7325,74978.0
2018-08-03 14:35:00,31.13,31.14,31.12,31.14,34062.0,20.7325,20.7392,20.7258,20.7392,34062.0
2018-08-03 14:40:00,31.14,31.15,31.1,31.1,70737.0,20.7392,20.7458,20.7125,20.7125,70737.0
2018-08-03 14:45:00,31.11,31.11,31.04,31.05,137780.0,20.7192,20.7192,20.6726,20.6792,137780.0
2018-08-03 14:50:00,31.05,31.07,31.04,31.07,59809.0,20.6792,20.6925,20.6726,20.6925,59809.0
2018-08-03 14:55:00,31.06,31.07,31.04,31.06,82120.0,20.6859,20.6925,20.6726,20.6859,82120.0
2018-08-03 15:00:00,31.06,31.07,31.04,31.05,52108.0,20.6859,20.6925,20.6726,20.6792,52108.0
2018-08-03 15:05:00,31.05,31.07,31.03,31.06,133047.0,20.6792,20.6925,20.6659,20.6859,133047.0
2018-08-03 15:10:00,31.05,31.12,31.05,31.11,116880.0,20.6792,20.7258,20.6792,20.7192,116880.0
2018-08-03 15:15:00,31.11,31.11,31.1,31.11,44387.0,20.7192,20.7192,20.7125,20.7192,44387.0
2018-08-03 15:20:00,31.11,31.11,31.1,31.1,46915.0,20.7192,20.7192,20.7125,20.7125,46915.0
2018-08-03 15:25:00,31.11,31.12,31.06,31.07,136473.0,20.7192,20.7258,20.6859,20.6925,136473.0
2018-08-03 15:30:00,31.07,31.1,31.04,31.1,142079.0,20.6925,20.7125,20.6726,20.7125,142079.0
2018-08-03 15:35:00,31.1,31.13,31.09,31.12,117575.0,20.7125,20.7325,20.7059,20.7258,117575.0
2018-08-03 15:40:00,31.12,31.12,31.09,31.1,99331.0,20.7258,20.7258,20.7059,20.7125,99331.0
2018-08-03 15:45:00,31.1,31.12,31.09,31.12,157764.0,20.7125,20.7258,20.7059,20.7258,157764.0
2018-08-03 15:50:00,31.12,31.15,31.11,31.15,188099.0,20.7258,20.7458,20.7192,20.7458,188099.0
2018-08-03 15:55:00,31.15,31.17,31.1,31.14,597251.0,20.7458,20.7591,20.7125,20.7392,597251.0
2018-08-06 09:30:00,31.14,31.27,31.07,31.27,155288.0,20.7392,20.8257,20.6925,20.8257,155288.0
2018-08-06 09:35:00,31.26,31.29,31.19,31.27,166150.0,20.8191,20.8391,20.7725,20.8257,166150.0
2018-08-06 09:40:00,31.26,31.3,31.24,31.3,157394.0,20.8191,20.8457,20.8058,20.8457,157394.0
2018-08-06 09:45:00,31.29,31.34,31.28,31.3,93133.0,20.8391,20.8724,20.8324,20.8457,93133.0
2018-08-06 09:50:00,31.3,31.3,31.25,31.27,74300.0,20.8457,20.8457,20.8124,20.8257,74300.0
2018-08-06 09:55:00,31.27,31.32,31.25,31.26,137448.0,20.8257,20.859,20.8124,20.8191,137448.0
2018-08-06 10:00:00,31.27,31.29,31.25,31.28,128568.0,20.8257,20.8391,20.8124,20.8324,128568.0
2018-08-06 10:05:00,31.28,31.28,31.25,31.26,70099.0,20.8324,20.8324,20.8124,20.8191,70099.0
2018-08-06 10:10:00,31.25,31.26,31.21,31.22,84614.0,20.8124,20.8191,20.7858,20.7924,84614.0
2018-08-06 10:15:00,31.21,31.26,31.19,31.26,135933.0,20.7858,20.8191,20.7725,20.8191,135933.0
2018-08-06 10:20:00,31.25,31.26,31.22,31.24,90343.0,20.8124,20.8191,20.7924,20.8058,90343.0
2018-08-06 10:25:00,31.24,31.26,31.22,31.23,50120.0,20.8058,20.8191,20.7924,20.7991,50120.0
2018-08-06 10:30:00,31.23,31.26,31.2,31.21,89297.0,20.7991,20.8191,20.7791,20.7858,89297.0
2018-08-06 10:35:00,31.22,31.23,31.2,31.21,74527.0,20.7924,20.7991,20.7791,20.7858,74527.0
2018-08-06 10:40:00,31.21,31.23,31.19,31.21,74402.0,20.7858,20.7991,20.7725,20.7858,74402.0
2018-08-06 10:45:00,31.21,31.23,31.2,31.23,62394.0,20.7858,20.7991,20.7791,20.7991,62394.0
2018-08-06 10:50:00,31.23,31.28,31.22,31.26,105003.0,20.7991,20.8324,20.7924,20.8191,105003.0
2018-08-06 10:55:00,31.26,31.31,31.25,31.31,75009.0,20.8191,20.8524,20.8124,20.8524,75009.0
2018-08-06 11:00:00,31.31,31.31,31.27,31.28,34767.0,20.8524,20.8524,20.8257,20.8324,34767.0
2018-08-06 11:05:00,31.28,31.28,31.24,31.26,95846.0,20.8324,20.8324,20.8058,20.8191,95846.0
2018-08-06 11:10:00,31.26,31.26,31.24,31.25,71992.0,20.8191,20.8191,20.8058,20.8124,71992.0
2018-08-06 11:15:00,31.26,31.26,31.23,31.25,88653.0,20.8191,20.8191,20.7991,20.8124,88653.0
2018-08-06 11:20:00,31.25,31.26,31.2,31.21,199259.0,20.8124,20.8191,20.7791,20.7858,199259.0
2018-08-06 11:25:00,31.21,31.22,31.2,31.2,54701.0,20.7858,20.7924,20.7791,20.7791,54701.0
2018-08-06 11:30:00,31.21,31.26,31.2,31.23,128576.0,20.7858,20.8191,20.7791,20.7991,128576.0
2018-08-06 11:35:00,31.24,31.26,31.23,31.24,50244.0,20.8058,20.8191,20.7991,20.8058,50244.0
2018-08-06 11:40:00,31.24,31.26,31.23,31.25,66217.0,20.8058,20.8191,20.7991,20.8124,66217.0
2018-08-06 11:45:00,31.25,31.29,31.24,31.25,71477.0,20.8124,20.8391,20.8058,20.8124,71477.0
2018-08-06 11:50:00,31.25,31.27,31.24,31.24,146719.0,20.8124,20.8257,20.8058,20.8058,146719.0
2018-08-06 11:55:00,31.25,31.26,31.22,31.26,87530.0,20.8124,20.8191,20.7924,20.8191,87530.0
2018-08-06 12:00:00,31.26,31.28,31.23,31.24,102759.0,20.8191,20.8324,20.7991,20.8058,102759.0
2018-08-06 12:05:00,31.24,31.29,31.23,31.29,55116.0,20.8058,20.8391,20.7991,20.8391,55116.0
2018-08-06 12:10:00,31.29,31.33,31.28,31.31,131463.0,20.8391,20.8657,20.8324,20.8524,131463.0
2018-08-06 12:15:00,31.31,31.31,31.25,31.25,80803.0,20.8524,20.8524,20.8124,20.8124,80803.0
2018-08-06 12:20:00,31.26,31.3,31.25,31.3,94869.0,20.8191,20.8457,20.8124,20.8457,94869.0
2018-08-06 12:25:00,31.29,31.3,31.25,31.25,93559.0,20.8391,20.8457,20.8124,20.8124,93559.0
2018-08-06 12:30:00,31.25,31.29,31.25,31.29,37271.0,20.8124,20.8391,20.8124,20.8391,37271.0
2018-08-06 12:35:00,31.29,31.31,31.27,31.3,55185.0,20.8391,20.8524,20.8257,20.8457,55185.0
2018-08-06 12:40:00,31.3,31.31,31.25,31.25,58938.0,20.8457,20.8524,20.8124,20.8124,58938.0
2018-08-06 12:45:00,31.25,31.35,31.25,31.35,293340.0,20.8124,20.879,20.8124,20.879,293340.0
2018-08-06 12:50:00,31.34,31.38,31.3,31.31,132312.0,20.8724,20.899,20.8457,20.8524,132312.0
2018-08-06 12:55:00,31.31,31.36,31.31,31.36,80408.0,20.8524,20.8857,20.8524,20.8857,80408.0
2018-08-06 13:00:00,31.36,31.37,31.34,31.35,91925.0,20.8857,20.8923,20.8724,20.879,91925.0
2018-08-06 13:05:00,31.36,31.36,31.34,31.35,66194.0,20.8857,20.8857,20.8724,20.879,66194.0
2018-08-06 13:10:00,31.36,31.36,31.31,31.36,60493.0,20.8857,20.8857,20.8524,20.8857,60493.0
2018-08-06 13:15:00,31.36,31.37,31.31,31.32,76251.0,20.8857,20.8923,20.8524,20.859,76251.0
2018-08-06 13:20:00,31.31,31.33,31.3,31.3,66983.0,20.8524,20.8657,20.8457,20.8457,66983.0
2018-08-06 13:25:00,31.3,31.32,31.28,31.29,122884.0,20.8457,20.859,20.8324,20.8391,122884.0
2018-08-06 13:30:00,31.29,31.31,31.26,31.29,70188.0,20.8391,20.8524,20.8191,20.8391,70188.0
2018-08-06 13:35:00,31.29,31.33,31.28,31.33,48686.0,20.8391,20.8657,20.8324,20.8657,48686.0
2018-08-06 13:40:00,31.33,31.34,31.31,31.31,54679.0,20.8657,20.8724,20.8524,20.8524,54679.0
2018-08-06 13:45:00,31.32,31.33,31.3,31.32,51033.0,20.859,20.8657,20.8457,20.859,51033.0
2018-08-06 13:50:00,31.32,31.36,31.32,31.34,69018.0,20.859,20.8857,20.859,20.8724,69018.0
2018-08-06 13:55:00,31.33,31.34,31.3,31.32,48941.0,20.8657,20.8724,20.8457,20.859,48941.0
2018-08-06 14:00:00,31.32,31.33,31.31,31.32,53779.0,20.859,20.8657,20.8524,20.859,53779.0
2018-08-06 14:05:00,31.33,31.37,31.32,31.37,86066.0,20.8657,20.8923,20.859,20.8923,86066.0
2018-08-06 14:10:00,31.37,31.4,31.36,31.37,109695.0,20.8923,20.9123,20.8857,20.8923,109695.0
2018-08-06 14:15:00,31.37,31.38,31.35,31.37,92279.0,20.8923,20.899,20.879,20.8923,92279.0
2018-08-06 14:20:00,31.37,31.38,31.34,31.35,114320.0,20.8923,20.899,20.8724,20.879,114320.0
2018-08-06 14:25:00,31.35,31.39,31.35,31.39,99925.0,20.879,20.9057,20.879,20.9057,99925.0
2018-08-06 14:30:00,31.38,31.41,31.37,31.41,98410.0,20.899,20.919,20.8923,20.919,98410.0
2018-08-06 14:35:00,31.4,31.41,31.37,31.37,113627.0,20.9123,20.919,20.8923,20.8923,113627.0
2018-08-06 14:40:00,31.37,31.4,31.36,31.39,101245.0,20.8923,20.9123,20.8857,20.9057,101245.0
2018-08-06 14:45:00,31.39,31.43,31.38,31.43,59969.0,20.9057,20.9323,20.899,20.9323,59969.0
2018-08-06 14:50:00,31.43,31.45,31.42,31.45,63500.0,20.9323,20.9456,20.9256,20.9456,63500.0
2018-08-06 14:55:00,31.45,31.46,31.4,31.4,104684.0,20.9456,20.9523,20.9123,20.9123,104684.0
2018-08-06 15:00:00,31.4,31.41,31.35,31.36,139022.0,20.9123,20.919,20.879,20.8857,139022.0
2018-08-06 15:05:00,31.36,31.36,31.33,31.34,117414.0,20.8857,20.8857,20.8657,20.8724,117414.0
2018-08-06 15:10:00,31.34,31.35,31.31,31.35,269860.0,20.8724,20.879,20.8524,20.879,269860.0
2018-08-06 15:15:00,31.35,31.36,31.33,31.34,161063.0,20.879,20.8857,20.8657,20.8724,161063.0
2018-08-06 15:20:00,31.34,31.36,31.32,31.35,216814.0,20.8724,20.8857,20.859,20.879,216814.0
2018-08-06 15:25:00,31.35,31.36,31.3,31.31,134204.0,20.879,20.8857,20.8457,20.8524,134204.0
2018-08-06 15:30:00,31.31,31.33,31.3,31.3,190887.0,20.8524,20.8657,20.8457,20.8457,190887.0
2018-08-06 15:35:00,31.3,31.31,31.29,31.31,209113.0,20.8457,20.8524,20.8391,20.8524,209113.0
2018-08-06 15:40:00,31.31,31.39,31.3,31.39,239729.0,20.8524,20.9057,20.8457,20.9057,239729.0
2018-08-06 15:45:00,31.39,31.4,31.34,31.35,242812.0,20.9057,20.9123,20.8724,20.879,242812.0
2018-08-06 15:50:00,31.36,31.36,31.33,31.36,365491.0,20.8857,20.8857,20.8657,20.8857,365491.0
2018-08-06 15:55:00,31.36,31.36,31.34,31.36,657471.0,20.8857,20.8857,20.8724,20.8857,657471.0
2018-08-07 09:30:00,31.66,31.82,31.63,31.8,515598.0,21.0855,21.192,21.0655,21.1787,515598.0
2018-08-07 09:35:00,31.8,32.1,31.79,32.07,647957.0,21.1787,21.3785,21.1721,21.3585,647957.0
2018-08-07 09:40:00,32.06,32.17,31.95,31.96,708906.0,21.3519,21.4251,21.2786,21.2853,708906.0
2018-08-07 09:45:00,31.95,32.03,31.9,31.94,515951.0,21.2786,21.3319,21.2453,21.272,515951.0
2018-08-07 09:50:00,31.94,32.04,31.91,31.98,424020.0,21.272,21.3386,21.252,21.2986,424020.0
2018-08-07 09:55:00,31.99,32.02,31.9,31.96,702898.0,21.3053,21.3252,21.2453,21.2853,702898.0
2018-08-07 10:00:00,31.97,31.99,31.85,31.87,430704.0,21.2919,21.3053,21.212,21.2253,430704.0
2018-08-07 10:05:00,31.87,31.88,31.74,31.79,354754.0,21.2253,21.232,21.1388,21.1721,354754.0
2018-08-07 10:10:00,31.79,31.85,31.79,31.85,239320.0,21.1721,21.212,21.1721,21.212,239320.0
2018-08-07 10:15:00,31.84,31.88,31.78,31.8,377098.0,21.2054,21.232,21.1654,21.1787,377098.0
2018-08-07 10:20:00,31.8,31.82,31.7,31.74,275181.0,21.1787,21.192,21.1121,21.1388,275181.0
2018-08-07 10:25:00,31.74,31.77,31.72,31.77,197394.0,21.1388,21.1587,21.1254,21.1587,197394.0
2018-08-07 10:30:00,31.77,31.8,31.74,31.8,225879.0,21.1587,21.1787,21.1388,21.1787,225879.0
2018-08-07 10:35:00,31.8,31.83,31.76,31.79,187597.0,21.1787,21.1987,21.1521,21.1721,187597.0
2018-08-07 10:40:00,31.79,31.79,31.7,31.75,186615.0,21.1721,21.1721,21.1121,21.1454,186615.0
2018-08-07 10:45:00,31.75,31.76,31.68,31.72,194066.0,21.1454,21.1521,21.0988,21.1254,194066.0
2018-08-07 10:50:00,31.71,31.72,31.57,31.58,182721.0,21.1188,21.1254,21.0255,21.0322,182721.0
2018-08-07 10:55:00,31.59,31.61,31.52,31.58,186651.0,21.0389,21.0522,20.9922,21.0322,186651.0
2018-08-07 11:00:00,31.59,31.65,31.53,31.64,227739.0,21.0389,21.0788,20.9989,21.0722,227739.0
2018-08-07 11:05:00,31.64,31.64,31.58,31.64,234004.0,21.0722,21.0722,21.0322,21.0722,234004.0
2018-08-07 11:10:00,31.63,31.64,31.55,31.56,120018.0,21.0655,21.0722,21.0122,21.0189,120018.0
2018-08-07 11:15:00,31.55,31.6,31.54,31.59,125879.0,21.0122,21.0455,21.0056,21.0389,125879.0
2018-08-07 11:20:00,31.6,31.6,31.55,31.59,132552.0,21.0455,21.0455,21.0122,21.0389,132552.0
2018-08-07 11:25:00,31.59,31.61,31.55,31.59,170984.0,21.0389,21.0522,21.0122,21.0389,170984.0
2018-08-07 11:30:00,31.59,31.61,31.59,31.61,133338.0,21.0389,21.0522,21.0389,21.0522,133338.0
2018-08-07 11:35:00,31.61,31.69,31.6,31.65,148669.0,21.0522,21.1055,21.0455,21.0788,148669.0
2018-08-07 11:40:00,31.64,31.67,31.63,31.65,127618.0,21.0722,21.0921,21.0655,21.0788,127618.0
2018-08-07 11:45:00,31.65,31.66,31.62,31.65,99080.0,21.0788,21.0855,21.0588,21.0788,99080.0
2018-08-07 11:50:00,31.65,31.65,31.61,31.62,125380.0,21.0788,21.0788,21.0522,21.0588,125380.0
2018-08-07 11:55:00,31.62,31.64,31.61,31.64,72245.0,21.0588,21.0722,21.0522,21.0722,72245.0
2018-08-07 12:00:00,31.63,31.67,31.61,31.66,114045.0,21.0655,21.0921,21.0522,21.0855,114045.0
2018-08-07 12:05:00,31.67,31.68,31.65,31.65,81495.0,21.0921,21.0988,21.0788,21.0788,81495.0
2018-08-07 12:10:00,31.66,31.83,31.66,31.78,201111.0,21.0855,21.1987,21.0855,21.1654,201111.0
2018-08-07 12:15:00,31.78,31.85,31.76,31.85,118196.0,21.1654,21.212,21.1521,21.212,118196.0
2018-08-07 12:20:00,31.85,31.85,31.77,31.81,120522.0,21.212,21.212,21.1587,21.1854,120522.0
2018-08-07 12:25:00,31.8,31.81,31.75,31.78,121368.0,21.1787,21.1854,21.1454,21.1654,121368.0
2018-08-07 12:30:00,31.78,31.84,31.76,31.79,158380.0,21.1654,21.2054,21.1521,21.1721,158380.0
2018-08-07 12:35:00,31.8,31.81,31.77,31.81,62613.0,21.1787,21.1854,21.1587,21.1854,62613.0
2018-08-07 12:40:00,31.81,31.82,31.76,31.77,101628.0,21.1854,21.192,21.1521,21.1587,101628.0
2018-08-07 12:45:00,31.77,31.78,31.71,31.73,106365.0,21.1587,21.1654,21.1188,21.1321,106365.0
2018-08-07 12:50:00,31.74,31.74,31.68,31.69,67244.0,21.1388,21.1388,21.0988,21.1055,67244.0
2018-08-07 12:55:00,31.68,31.7,31.67,31.7,86299.0,21.0988,21.1121,21.0921,21.1121,86299.0
2018-08-07 13:00:00,31.7,31.71,31.68,31.7,139505.0,21.1121,21.1188,21.0988,21.1121,139505.0
2018-08-07 13:05:00,31.7,31.71,31.65,31.66,98455.0,21.1121,21.1188,21.0788,21.0855,98455.0
2018-08-07 13:10:00,31.67,31.67,31.62,31.65,129706.0,21.0921,21.0921,21.0588,21.0788,129706.0
2018-08-07 13:15:00,31.65,31.66,31.6,31.65,232854.0,21.0788,21.0855,21.0455,21.0788,232854.0
2018-08-07 13:20:00,31.65,31.66,31.6,31.65,255859.0,21.0788,21.0855,21.0455,21.0788,255859.0
2018-08-07 13:25:00,31.65,31.66,31.62,31.65,100776.0,21.0788,21.0855,21.0588,21.0788,100776.0
2018-08-07 13:30:00,31.65,31.66,31.63,31.63,95662.0,21.0788,21.0855,21.0655,21.0655,95662.0
2018-08-07 13:35:00,31.63,31.66,31.6,31.65,101948.0,21.0655,21.0855,21.0455,21.0788,101948.0
2018-08-07 13:40:00,31.65,31.66,31.64,31.64,150007.0,21.0788,21.0855,21.0722,21.0722,150007.0
2018-08-07 13:45:00,31.65,31.66,31.61,31.64,149418.0,21.0788,21.0855,21.0522,21.0722,149418.0
2018-08-07 13:50:00,31.64,31.66,31.63,31.63,184956.0,21.0722,21.0855,21.0655,21.0655,184956.0
2018-08-07 13:55:00,31.64,31.65,31.58,31.65,139377.0,21.0722,21.0788,21.0322,21.0788,139377.0
2018-08-07 14:00:00,31.65,31.65,31.6,31.61,154857.0,21.0788,21.0788,21.0455,21.0522,154857.0
2018-08-07 14:05:00,31.6,31.65,31.6,31.61,142556.0,21.0455,21.0788,21.0455,21.0522,142556.0
2018-08-07 14:10:00,31.6,31.64,31.56,31.63,130200.0,21.0455,21.0722,21.0189,21.0655,130200.0
2018-08-07 14:15:00,31.63,31.64,31.58,31.64,132811.0,21.0655,21.0722,21.0322,21.0722,132811.0
2018-08-07 14:20:00,31.63,31.65,31.61,31.62,105349.0,21.0655,21.0788,21.0522,21.0588,105349.0
2018-08-07 14:25:00,31.62,31.62,31.6,31.62,166145.0,21.0588,21.0588,21.0455,21.0588,166145.0
2018-08-07 14:30:00,31.62,31.62,31.59,31.61,100519.0,21.0588,21.0588,21.0389,21.0522,100519.0
2018-08-07 14:35:00,31.61,31.65,31.6,31.64,124119.0,21.0522,21.0788,21.0455,21.0722,124119.0
2018-08-07 14:40:00,31.64,31.65,31.62,31.65,130585.0,21.0722,21.0788,21.0588,21.0788,130585.0
2018-08-07 14:45:00,31.65,31.66,31.62,31.64,193019.0,21.0788,21.0855,21.0588,21.0722,193019.0
2018-08-07 14:50:00,31.64,31.66,31.63,31.64,223282.0,21.0722,21.0855,21.0655,21.0722,223282.0
2018-08-07 14:55:00,31.64,31.66,31.6,31.61,137820.0,21.0722,21.0855,21.0455,21.0522,137820.0
2018-08-07 15:00:00,31.61,31.61,31.56,31.6,112159.0,21.0522,21.0522,21.0189,21.0455,112159.0
2018-08-07 15:05:00,31.6,31.61,31.59,31.6,88344.0,21.0455,21.0522,21.0389,21.0455,88344.0
2018-08-07 15:10:00,31.6,31.6,31.57,31.58,90027.0,21.0455,21.0455,21.0255,21.0322,90027.0
2018-08-07 15:15:00,31.58,31.6,31.57,31.6,111733.0,21.0322,21.0455,21.0255,21.0455,111733.0
2018-08-07 15:20:00,31.6,31.6,31.55,31.57,135055.0,21.0455,21.0455,21.0122,21.0255,135055.0
2018-08-07 15:25:00,31.57,31.58,31.54,31.58,171913.0,21.0255,21.0322,21.0056,21.0322,171913.0
2018-08-07 15:30:00,31.58,31.58,31.56,31.57,115761.0,21.0322,21.0322,21.0189,21.0255,115761.0
2018-08-07 15:35:00,31.57,31.58,31.56,31.57,192223.0,21.0255,21.0322,21.0189,21.0255,192223.0
2018-08-07 15:40:00,31.57,31.57,31.56,31.57,164007.0,21.0255,21.0255,21.0189,21.0255,164007.0
2018-08-07 15:45:00,31.56,31.57,31.56,31.56,183267.0,21.0189,21.0255,21.0189,21.0189,183267.0
2018-08-07 15:50:00,31.57,31.58,31.52,31.57,676481.0,21.0255,21.0322,20.9922,21.0255,676481.0
2018-08-07 15:55:00,31.57,31.61,31.55,31.57,1406101.0,21.0255,21.0522,21.0122,21.0255,1406101.0
2018-08-08 09:30:00,31.43,31.6,31.37,31.49,280921.0,20.9323,21.0455,20.8923,20.9723,280921.0
2018-08-08 09:35:00,31.5,31.5,31.41,31.46,173934.0,20.9789,20.9789,20.919,20.9523,173934.0
2018-08-08 09:40:00,31.45,31.46,31.38,31.46,134078.0,20.9456,20.9523,20.899,20.9523,134078.0
2018-08-08 09:45:00,31.45,31.5,31.43,31.46,198550.0,20.9456,20.9789,20.9323,20.9523,198550.0
2018-08-08 09:50:00,31.47,31.47,31.37,31.45,158015.0,20.9589,20.9589,20.8923,20.9456,158015.0
2018-08-08 09:55:00,31.44,31.46,31.39,31.4,116038.0,20.939,20.9523,20.9057,20.9123,116038.0
2018-08-08 10:00:00,31.41,31.42,31.33,31.37,194516.0,20.919,20.9256,20.8657,20.8923,194516.0
2018-08-08 10:05:00,31.37,31.47,31.37,31.4,151356.0,20.8923,20.9589,20.8923,20.9123,151356.0
2018-08-08 10:10:00,31.4,31.47,31.38,31.41,149858.0,20.9123,20.9589,20.899,20.919,149858.0
2018-08-08 10:15:00,31.4,31.42,31.36,31.39,79875.0,20.9123,20.9256,20.8857,20.9057,79875.0
2018-08-08 10:20:00,31.4,31.43,31.37,31.41,113656.0,20.9123,20.9323,20.8923,20.919,113656.0
2018-08-08 10:25:00,31.41,31.43,31.36,31.38,98899.0,20.919,20.9323,20.8857,20.899,98899.0
2018-08-08 10:30:00,31.38,31.43,31.35,31.43,116614.0,20.899,20.9323,20.879,20.9323,116614.0
2018-08-08 10:35:00,31.43,31.45,31.39,31.41,141829.0,20.9323,20.9456,20.9057,20.919,141829.0
2018-08-08 10:40:00,31.42,31.46,31.4,31.46,140027.0,20.9256,20.9523,20.9123,20.9523,140027.0
2018-08-08 10:45:00,31.46,31.59,31.44,31.58,237732.0,20.9523,21.0389,20.939,21.0322,237732.0
2018-08-08 10:50:00,31.59,31.64,31.57,31.64,80568.0,21.0389,21.0722,21.0255,21.0722,80568.0
2018-08-08 10:55:00,31.64,31.64,31.57,31.58,96696.0,21.0722,21.0722,21.0255,21.0322,96696.0
2018-08-08 11:00:00,31.58,31.58,31.54,31.56,72125.0,21.0322,21.0322,21.0056,21.0189,72125.0
2018-08-08 11:05:00,31.56,31.57,31.54,31.56,98626.0,21.0189,21.0255,21.0056,21.0189,98626.0
2018-08-08 11:10:00,31.56,31.56,31.52,31.55,171297.0,21.0189,21.0189,20.9922,21.0122,171297.0
2018-08-08 11:15:00,31.56,31.58,31.53,31.54,90906.0,21.0189,21.0322,20.9989,21.0056,90906.0
2018-08-08 11:20:00,31.54,31.56,31.5,31.55,92160.0,21.0056,21.0189,20.9789,21.0122,92160.0
2018-08-08 11:25:00,31.54,31.6,31.54,31.56,89972.0,21.0056,21.0455,21.0056,21.0189,89972.0
2018-08-08 11:30:00,31.55,31.59,31.52,31.53,226093.0,21.0122,21.0389,20.9922,20.9989,226093.0
2018-08-08 11:35:00,31.52,31.53,31.47,31.49,73111.0,20.9922,20.9989,20.9589,20.9723,73111.0
2018-08-08 11:40:00,31.5,31.51,31.46,31.49,62103.0,20.9789,20.9856,20.9523,20.9723,62103.0
2018-08-08 11:45:00,31.49,31.5,31.45,31.49,70736.0,20.9723,20.9789,20.9456,20.9723,70736.0
2018-08-08 11:50:00,31.49,31.52,31.48,31.52,51860.0,20.9723,20.9922,20.9656,20.9922,51860.0
2018-08-08 11:55:00,31.52,31.52,31.46,31.51,71398.0,20.9922,20.9922,20.9523,20.9856,71398.0
2018-08-08 12:00:00,31.51,31.53,31.47,31.48,85450.0,20.9856,20.9989,20.9589,20.9656,85450.0
2018-08-08 12:05:00,31.49,31.51,31.43,31.44,127027.0,20.9723,20.9856,20.9323,20.939,127027.0
2018-08-08 12:10:00,31.44,31.44,31.39,31.42,105802.0,20.939,20.939,20.9057,20.9256,105802.0
2018-08-08 12:15:00,31.42,31.45,31.41,31.41,54712.0,20.9256,20.9456,20.919,20.919,54712.0
2018-08-08 12:20:00,31.42,31.42,31.37,31.37,69605.0,20.9256,20.9256,20.8923,20.8923,69605.0
2018-08-08 12:25:00,31.38,31.42,31.36,31.37,138190.0,20.899,20.9256,20.8857,20.8923,138190.0
2018-08-08 12:30:00,31.38,31.4,31.32,31.4,237874.0,20.899,20.9123,20.859,20.9123,237874.0
2018-08-08 12:35:00,31.4,31.42,31.38,31.41,138350.0,20.9123,20.9256,20.899,20.919,138350.0
2018-08-08 12:40:00,31.41,31.48,31.4,31.46,99247.0,20.919,20.9656,20.9123,20.9523,99247.0
2018-08-08 12:45:00,31.46,31.47,31.42,31.43,74490.0,20.9523,20.9589,20.9256,20.9323,74490.0
2018-08-08 12:50:00,31.43,31.46,31.41,31.43,106861.0,20.9323,20.9523,20.919,20.9323,106861.0
2018-08-08 12:55:00,31.42,31.49,31.42,31.49,99156.0,20.9256,20.9723,20.9256,20.9723,99156.0
2018-08-08 13:00:00,31.49,31.51,31.46,31.5,88548.0,20.9723,20.9856,20.9523,20.9789,88548.0
2018-08-08 13:05:00,31.5,31.53,31.49,31.5,86088.0,20.9789,20.9989,20.9723,20.9789,86088.0
2018-08-08 13:10:00,31.5,31.57,31.49,31.57,210974.0,20.9789,21.0255,20.9723,21.0255,210974.0
2018-08-08 13:15:00,31.57,31.58,31.55,31.56,110136.0,21.0255,21.0322,21.0122,21.0189,110136.0
2018-08-08 13:20:00,31.56,31.56,31.51,31.53,75403.0,21.0189,21.0189,20.9856,20.9989,75403.0
2018-08-08 13:25:00,31.53,31.55,31.51,31.54,69296.0,20.9989,21.0122,20.9856,21.0056,69296.0
2018-08-08 13:30:00,31.55,31.55,31.52,31.54,68173.0,21.0122,21.0122,20.9922,21.0056,68173.0
2018-08-08 13:35:00,31.54,31.54,31.48,31.48,86479.0,21.0056,21.0056,20.9656,20.9656,86479.0
2018-08-08 13:40:00,31.49,31.52,31.48,31.49,87755.0,20.9723,20.9922,20.9656,20.9723,87755.0
2018-08-08 13:45:00,31.49,31.51,31.49,31.49,91908.0,20.9723,20.9856,20.9723,20.9723,91908.0
2018-08-08 13:50:00,31.49,31.5,31.47,31.49,151864.0,20.9723,20.9789,20.9589,20.9723,151864.0
2018-08-08 13:55:00,31.49,31.49,31.46,31.48,74164.0,20.9723,20.9723,20.9523,20.9656,74164.0
2018-08-08 14:00:00,31.47,31.48,31.44,31.45,156305.0,20.9589,20.9656,20.939,20.9456,156305.0
2018-08-08 14:05:00,31.45,31.46,31.43,31.46,77237.0,20.9456,20.9523,20.9323,20.9523,77237.0
2018-08-08 14:10:00,31.45,31.46,31.43,31.44,91538.0,20.9456,20.9523,20.9323,20.939,91538.0
2018-08-08 14:15:00,31.44,31.44,31.4,31.42,68432.0,20.939,20.939,20.9123,20.9256,68432.0
2018-08-08 14:20:00,31.41,31.42,31.38,31.38,132758.0,20.919,20.9256,20.899,20.899,132758.0
2018-08-08 14:25:00,31.39,31.39,31.38,31.38,88047.0,20.9057,20.9057,20.899,20.899,88047.0
2018-08-08 14:30:00,31.38,31.39,31.36,31.39,197950.0,20.899,20.9057,20.8857,20.9057,197950.0
2018-08-08 14:35:00,31.38,31.39,31.37,31.38,75997.0,20.899,20.9057,20.8923,20.899,75997.0
2018-08-08 14:40:00,31.38,31.42,31.38,31.4,114844.0,20.899,20.9256,20.899,20.9123,114844.0
2018-08-08 14:45:00,31.4,31.42,31.39,31.4,97001.0,20.9123,20.9256,20.9057,20.9123,97001.0
2018-08-08 14:50:00,31.39,31.43,31.38,31.42,109747.0,20.9057,20.9323,20.899,20.9256,109747.0
2018-08-08 14:55:00,31.42,31.43,31.4,31.4,100869.0,20.9256,20.9323,20.9123,20.9123,100869.0
2018-08-08 15:00:00,31.41,31.44,31.4,31.42,122813.0,20.919,20.939,20.9123,20.9256,122813.0
2018-08-08 15:05:00,31.42,31.43,31.4,31.4,81373.0,20.9256,20.9323,20.9123,20.9123,81373.0
2018-08-08 15:10:00,31.4,31.43,31.39,31.41,115309.0,20.9123,20.9323,20.9057,20.919,115309.0
2018-08-08 15:15:00,31.41,31.46,31.4,31.46,229005.0,20.919,20.9523,20.9123,20.9523,229005.0
2018-08-08 15:20:00,31.46,31.48,31.44,31.48,219793.0,20.9523,20.9656,20.939,20.9656,219793.0
2018-08-08 15:25:00,31.48,31.54,31.47,31.49,205257.0,20.9656,21.0056,20.9589,20.9723,205257.0
2018-08-08 15:30:00,31.5,31.54,31.48,31.54,242272.0,20.9789,21.0056,20.9656,21.0056,242272.0
2018-08-08 15:35:00,31.53,31.55,31.51,31.55,189632.0,20.9989,21.0122,20.9856,21.0122,189632.0
2018-08-08 15:40:00,31.55,31.57,31.53,31.53,226257.0,21.0122,21.0255,20.9989,20.9989,226257.0
2018-08-08 15:45:00,31.53,31.55,31.52,31.54,230590.0,20.9989,21.0122,20.9922,21.0056,230590.0
2018-08-08 15:50:00,31.55,31.57,31.53,31.57,417365.0,21.0122,21.0255,20.9989,21.0255,417365.0
2018-08-08 15:55:00,31.57,31.6,31.55,31.56,929747.0,21.0255,21.0455,21.0122,21.0189,929747.0
2018-08-09 09:30:00,31.59,32.07,31.57,31.98,611477.0,21.0389,21.3585,21.0255,21.2986,611477.0
2018-08-09 09:35:00,31.99,32.01,31.85,31.87,659617.0,21.3053,21.3186,21.212,21.2253,659617.0
2018-08-09 09:40:00,31.87,31.87,31.76,31.85,310282.0,21.2253,21.2253,21.1521,21.212,310282.0
2018-08-09 09:45:00,31.84,31.97,31.83,31.93,398205.0,21.2054,21.2919,21.1987,21.2653,398205.0
2018-08-09 09:50:00,31.92,32.0,31.91,31.95,373689.0,21.2586,21.3119,21.252,21.2786,373689.0
2018-08-09 09:55:00,31.95,32.01,31.91,31.92,261248.0,21.2786,21.3186,21.252,21.2586,261248.0
2018-08-09 10:00:00,31.92,31.93,31.85,31.88,329621.0,21.2586,21.2653,21.212,21.232,329621.0
2018-08-09 10:05:00,31.88,31.91,31.84,31.88,262769.0,21.232,21.252,21.2054,21.232,262769.0
2018-08-09 10:10:00,31.87,31.95,31.87,31.88,256155.0,21.2253,21.2786,21.2253,21.232,256155.0
2018-08-09 10:15:00,31.89,31.98,31.88,31.97,246915.0,21.2387,21.2986,21.232,21.2919,246915.0
2018-08-09 10:20:00,31.97,32.0,31.92,32.0,362986.0,21.2919,21.3119,21.2586,21.3119,362986.0
2018-08-09 10:25:00,32.0,32.01,31.96,32.0,232868.0,21.3119,21.3186,21.2853,21.3119,232868.0
2018-08-09 10:30:00,32.0,32.05,31.98,31.99,236560.0,21.3119,21.3452,21.2986,21.3053,236560.0
2018-08-09 10:35:00,31.98,32.04,31.96,32.0,210946.0,21.2986,21.3386,21.2853,21.3119,210946.0
2018-08-09 10:40:00,32.0,32.03,31.97,31.97,216982.0,21.3119,21.3319,21.2919,21.2919,216982.0
2018-08-09 10:45:00,31.98,32.03,31.95,32.02,189098.0,21.2986,21.3319,21.2786,21.3252,189098.0
2018-08-09 10:50:00,32.02,32.14,32.0,32.14,183406.0,21.3252,21.4052,21.3119,21.4052,183406.0
2018-08-09 10:55:00,32.14,32.15,32.07,32.12,209919.0,21.4052,21.4118,21.3585,21.3918,209919.0
2018-08-09 11:00:00,32.11,32.22,32.08,32.08,343104.0,21.3852,21.4584,21.3652,21.3652,343104.0
2018-08-09 11:05:00,32.08,32.13,32.07,32.09,216854.0,21.3652,21.3985,21.3585,21.3719,216854.0
2018-08-09 11:10:00,32.09,32.12,32.03,32.09,207144.0,21.3719,21.3918,21.3319,21.3719,207144.0
2018-08-09 11:15:00,32.1,32.12,32.04,32.04,209091.0,21.3785,21.3918,21.3386,21.3386,209091.0
2018-08-09 11:20:00,32.04,32.08,32.0,32.04,189459.0,21.3386,21.3652,21.3119,21.3386,189459.0
2018-08-09 11:25:00,32.04,32.05,31.95,31.98,184039.0,21.3386,21.3452,21.2786,21.2986,184039.0
2018-08-09 11:30:00,31.98,31.99,31.91,31.95,173992.0,21.2986,21.3053,21.252,21.2786,173992.0
2018-08-09 11:35:00,31.95,31.95,31.84,31.87,216432.0,21.2786,21.2786,21.2054,21.2253,216432.0
2018-08-09 11:40:00,31.88,31.91,31.83,31.88,161530.0,21.232,21.252,21.1987,21.232,161530.0
2018-08-09 11:45:00,31.88,31.9,31.79,31.8,173652.0,21.232,21.2453,21.1721,21.1787,173652.0
2018-08-09 11:50:00,31.79,31.85,31.74,31.85,299670.0,21.1721,21.212,21.1388,21.212,299670.0
2018-08-09 11:55:00,31.85,31.87,31.76,31.78,215016.0,21.212,21.2253,21.1521,21.1654,215016.0
2018-08-09 12:00:00,31.79,31.79,31.71,31.73,139433.0,21.1721,21.1721,21.1188,21.1321,139433.0
2018-08-09 12:05:00,31.73,31.79,31.72,31.74,208313.0,21.1321,21.1721,21.1254,21.1388,208313.0
2018-08-09 12:10:00,31.74,31.74,31.64,31.71,310188.0,21.1388,21.1388,21.0722,21.1188,310188.0
2018-08-09 12:15:00,31.71,31.76,31.7,31.75,198735.0,21.1188,21.1521,21.1121,21.1454,198735.0
2018-08-09 12:20:00,31.75,31.77,31.71,31.77,162637.0,21.1454,21.1587,21.1188,21.1587,162637.0
2018-08-09 12:25:00,31.76,31.79,31.71,31.71,145027.0,21.1521,21.1721,21.1188,21.1188,145027.0
2018-08-09 12:30:00,31.71,31.73,31.68,31.69,171084.0,21.1188,21.1321,21.0988,21.1055,171084.0
2018-08-09 12:35:00,31.69,31.81,31.68,31.78,338145.0,21.1055,21.1854,21.0988,21.1654,338145.0
2018-08-09 12:40:00,31.79,31.85,31.76,31.76,420817.0,21.1721,21.212,21.1521,21.1521,420817.0
2018-08-09 12:45:00,31.76,31.81,31.75,31.8,137099.0,21.1521,21.1854,21.1454,21.1787,137099.0
2018-08-09 12:50:00,31.8,31.83,31.76,31.8,139381.0,21.1787,21.1987,21.1521,21.1787,139381.0
2018-08-09 12:55:00,31.8,31.84,31.77,31.8,110187.0,21.1787,21.2054,21.1587,21.1787,110187.0
2018-08-09 13:00:00,31.8,31.84,31.79,31.83,101602.0,21.1787,21.2054,21.1721,21.1987,101602.0
2018-08-09 13:05:00,31.83,31.86,31.82,31.85,101694.0,21.1987,21.2187,21.192,21.212,101694.0
2018-08-09 13:10:00,31.85,31.91,31.84,31.89,172656.0,21.212,21.252,21.2054,21.2387,172656.0
2018-08-09 13:15:00,31.89,31.95,31.89,31.93,130086.0,21.2387,21.2786,21.2387,21.2653,130086.0
2018-08-09 13:20:00,31.93,31.95,31.9,31.93,112185.0,21.2653,21.2786,21.2453,21.2653,112185.0
2018-08-09 13:25:00,31.93,31.93,31.85,31.89,141708.0,21.2653,21.2653,21.212,21.2387,141708.0
2018-08-09 13:30:00,31.88,31.89,31.72,31.72,239319.0,21.232,21.2387,21.1254,21.1254,239319.0
2018-08-09 13:35:00,31.73,31.84,31.72,31.75,229298.0,21.1321,21.2054,21.1254,21.1454,229298.0
2018-08-09 13:40:00,31.75,31.86,31.74,31.83,259811.0,21.1454,21.2187,21.1388,21.1987,259811.0
2018-08-09 13:45:00,31.84,31.89,31.83,31.89,142939.0,21.2054,21.2387,21.1987,21.2387,142939.0
2018-08-09 13:50:00,31.89,31.96,31.87,31.88,255038.0,21.2387,21.2853,21.2253,21.232,255038.0
2018-08-09 13:55:00,31.88,31.91,31.86,31.9,140471.0,21.232,21.252,21.2187,21.2453,140471.0
2018-08-09 14:00:00,31.9,31.94,31.87,31.9,170041.0,21.2453,21.272,21.2253,21.2453,170041.0
2018-08-09 14:05:00,31.9,31.94,31.89,31.94,142377.0,21.2453,21.272,21.2387,21.272,142377.0
2018-08-09 14:10:00,31.94,32.01,31.89,31.89,303611.0,21.272,21.3186,21.2387,21.2387,303611.0
2018-08-09 14:15:00,31.9,31.91,31.84,31.87,175598.0,21.2453,21.252,21.2054,21.2253,175598.0
2018-08-09 14:20:00,31.87,31.93,31.86,31.89,216392.0,21.2253,21.2653,21.2187,21.2387,216392.0
2018-08-09 14:25:00,31.9,31.92,31.87,31.89,217881.0,21.2453,21.2586,21.2253,21.2387,217881.0
2018-08-09 14:30:00,31.88,31.93,31.88,31.92,143881.0,21.232,21.2653,21.232,21.2586,143881.0
2018-08-09 14:35:00,31.92,31.99,31.92,31.99,154175.0,21.2586,21.3053,21.2586,21.3053,154175.0
2018-08-09 14:40:00,31.98,32.01,31.95,32.01,216469.0,21.2986,21.3186,21.2786,21.3186,216469.0
2018-08-09 14:45:00,32.01,32.04,31.96,31.98,424731.0,21.3186,21.3386,21.2853,21.2986,424731.0
2018-08-09 14:50:00,31.97,32.0,31.84,31.85,321318.0,21.2919,21.3119,21.2054,21.212,321318.0
2018-08-09 14:55:00,31.85,31.88,31.71,31.81,483229.0,21.212,21.232,21.1188,21.1854,483229.0
2018-08-09 15:00:00,31.82,31.83,31.71,31.78,382509.0,21.192,21.1987,21.1188,21.1654,382509.0
2018-08-09 15:05:00,31.78,31.83,31.76,31.77,234611.0,21.1654,21.1987,21.1521,21.1587,234611.0
2018-08-09 15:10:00,31.77,31.84,31.74,31.84,266233.0,21.1587,21.2054,21.1388,21.2054,266233.0
2018-08-09 15:15:00,31.84,31.88,31.81,31.83,287677.0,21.2054,21.232,21.1854,21.1987,287677.0
2018-08-09 15:20:00,31.82,31.83,31.73,31.78,358688.0,21.192,21.1987,21.1321,21.1654,358688.0
2018-08-09 15:25:00,31.79,31.87,31.78,31.86,208418.0,21.1721,21.2253,21.1654,21.2187,208418.0
2018-08-09 15:30:00,31.86,31.86,31.74,31.77,436541.0,21.2187,21.2187,21.1388,21.1587,436541.0
2018-08-09 15:35:00,31.77,31.77,31.67,31.74,543732.0,21.1587,21.1587,21.0921,21.1388,543732.0
2018-08-09 15:40:00,31.74,31.81,31.74,31.79,345688.0,21.1388,21.1854,21.1388,21.1721,345688.0
2018-08-09 15:45:00,31.79,31.82,31.76,31.77,497373.0,21.1721,21.192,21.1521,21.1587,497373.0
2018-08-09 15:50:00,31.77,31.79,31.69,31.71,951460.0,21.1587,21.1721,21.1055,21.1188,951460.0
2018-08-09 15:55:00,31.71,31.81,31.7,31.8,1167693.0,21.1188,21.1854,21.1121,21.1787,1167693.0
2018-08-10 09:30:00,31.73,32.02,31.7,32.02,367451.0,21.1321,21.3252,21.1121,21.3252,367451.0
2018-08-10 09:35:00,32.02,32.05,31.89,31.92,360485.0,21.3252,21.3452,21.2387,21.2586,360485.0
2018-08-10 09:40:00,31.91,31.98,31.82,31.97,430344.0,21.252,21.2986,21.192,21.2919,430344.0
2018-08-10 09:45:00,31.96,31.99,31.83,31.85,343348.0,21.2853,21.3053,21.1987,21.212,343348.0
2018-08-10 09:50:00,31.86,31.93,31.79,31.82,382658.0,21.2187,21.2653,21.1721,21.192,382658.0
2018-08-10 09:55:00,31.82,31.84,31.71,31.77,379221.0,21.192,21.2054,21.1188,21.1587,379221.0
2018-08-10 10:00:00,31.77,31.77,31.7,31.77,372798.0,21.1587,21.1587,21.1121,21.1587,372798.0
2018-08-10 10:05:00,31.76,31.83,31.7,31.79,309428.0,21.1521,21.1987,21.1121,21.1721,309428.0
2018-08-10 10:10:00,31.79,31.88,31.78,31.83,369767.0,21.1721,21.232,21.1654,21.1987,369767.0
2018-08-10 10:15:00,31.83,31.93,31.83,31.89,474885.0,21.1987,21.2653,21.1987,21.2387,474885.0
2018-08-10 10:20:00,31.89,31.89,31.74,31.85,332372.0,21.2387,21.2387,21.1388,21.212,332372.0
2018-08-10 10:25:00,31.85,31.85,31.72,31.77,322981.0,21.212,21.212,21.1254,21.1587,322981.0
2018-08-10 10:30:00,31.77,31.89,31.76,31.88,234415.0,21.1587,21.2387,21.1521,21.232,234415.0
2018-08-10 10:35:00,31.87,31.91,31.81,31.87,278148.0,21.2253,21.252,21.1854,21.2253,278148.0
2018-08-10 10:40:00,31.86,31.9,31.81,31.83,251513.0,21.2187,21.2453,21.1854,21.1987,251513.0
2018-08-10 10:45:00,31.82,31.9,31.8,31.89,250984.0,21.192,21.2453,21.1787,21.2387,250984.0
2018-08-10 10:50:00,31.88,31.96,31.88,31.93,252281.0,21.232,21.2853,21.232,21.2653,252281.0
2018-08-10 10:55:00,31.93,31.96,31.9,31.95,427468.0,21.2653,21.2853,21.2453,21.2786,427468.0
2018-08-10 11:00:00,31.96,32.01,31.92,32.0,301779.0,21.2853,21.3186,21.2586,21.3119,301779.0
2018-08-10 11:05:00,32.0,32.01,31.92,31.99,292172.0,21.3119,21.3186,21.2586,21.3053,292172.0
2018-08-10 11:10:00,31.99,31.99,31.88,31.9,408168.0,21.3053,21.3053,21.232,21.2453,408168.0
2018-08-10 11:15:00,31.9,31.92,31.82,31.85,308895.0,21.2453,21.2586,21.192,21.212,308895.0
2018-08-10 11:20:00,31.86,31.91,31.82,31.87,235585.0,21.2187,21.252,21.192,21.2253,235585.0
2018-08-10 11:25:00,31.86,31.9,31.81,31.82,229182.0,21.2187,21.2453,21.1854,21.192,229182.0
2018-08-10 11:30:00,31.82,31.9,31.81,31.85,223407.0,21.192,21.2453,21.1854,21.212,223407.0
2018-08-10 11:35:00,31.85,31.88,31.81,31.82,209422.0,21.212,21.232,21.1854,21.192,209422.0
2018-08-10 11:40:00,31.82,31.86,31.81,31.85,144869.0,21.192,21.2187,21.1854,21.212,144869.0
2018-08-10 11:45:00,31.85,31.88,31.82,31.87,178695.0,21.212,21.232,21.192,21.2253,178695.0
2018-08-10 11:50:00,31.87,31.9,31.86,31.86,233355.0,21.2253,21.2453,21.2187,21.2187,233355.0
2018-08-10 11:55:00,31.86,31.86,31.73,31.75,329424.0,21.2187,21.2187,21.1321,21.1454,329424.0
2018-08-10 12:00:00,31.74,31.78,31.72,31.77,275588.0,21.1388,21.1654,21.1254,21.1587,275588.0
2018-08-10 12:05:00,31.76,31.8,31.76,31.78,134393.0,21.1521,21.1787,21.1521,21.1654,134393.0
2018-08-10 12:10:00,31.79,31.86,31.76,31.8,160585.0,21.1721,21.2187,21.1521,21.1787,160585.0
2018-08-10 12:15:00,31.8,31.83,31.79,31.82,120399.0,21.1787,21.1987,21.1721,21.192,120399.0
2018-08-10 12:20:00,31.82,31.88,31.82,31.83,172348.0,21.192,21.232,21.192,21.1987,172348.0
2018-08-10 12:25:00,31.82,31.86,31.81,31.86,87126.0,21.192,21.2187,21.1854,21.2187,87126.0
2018-08-10 12:30:00,31.86,31.87,31.81,31.83,147356.0,21.2187,21.2253,21.1854,21.1987,147356.0
2018-08-10 12:35:00,31.84,31.88,31.83,31.87,123976.0,21.2054,21.232,21.1987,21.2253,123976.0
2018-08-10 12:40:00,31.87,31.94,31.86,31.92,209151.0,21.2253,21.272,21.2187,21.2586,209151.0
2018-08-10 12:45:00,31.92,31.94,31.89,31.9,126009.0,21.2586,21.272,21.2387,21.2453,126009.0
2018-08-10 12:50:00,31.9,31.91,31.86,31.88,171056.0,21.2453,21.252,21.2187,21.232,171056.0
2018-08-10 12:55:00,31.88,31.88,31.85,31.88,148023.0,21.232,21.232,21.212,21.232,148023.0
2018-08-10 13:00:00,31.88,31.88,31.83,31.84,107716.0,21.232,21.232,21.1987,21.2054,107716.0
2018-08-10 13:05:00,31.84,31.84,31.79,31.83,139510.0,21.2054,21.2054,21.1721,21.1987,139510.0
2018-08-10 13:10:00,31.83,31.83,31.76,31.77,180497.0,21.1987,21.1987,21.1521,21.1587,180497.0
2018-08-10 13:15:00,31.77,31.78,31.71,31.71,182249.0,21.1587,21.1654,21.1188,21.1188,182249.0
2018-08-10 13:20:00,31.71,31.77,31.69,31.75,235503.0,21.1188,21.1587,21.1055,21.1454,235503.0
2018-08-10 13:25:00,31.75,31.81,31.72,31.81,117548.0,21.1454,21.1854,21.1254,21.1854,117548.0
2018-08-10 13:30:00,31.81,31.83,31.74,31.79,199864.0,21.1854,21.1987,21.1388,21.1721,199864.0
2018-08-10 13:35:00,31.79,31.81,31.74,31.77,169661.0,21.1721,21.1854,21.1388,21.1587,169661.0
2018-08-10 13:40:00,31.77,31.78,31.69,31.7,135057.0,21.1587,21.1654,21.1055,21.1121,135057.0
2018-08-10 13:45:00,31.7,31.77,31.69,31.72,245570.0,21.1121,21.1587,21.1055,21.1254,245570.0
2018-08-10 13:50:00,31.73,31.75,31.69,31.69,181694.0,21.1321,21.1454,21.1055,21.1055,181694.0
2018-08-10 13:55:00,31.69,31.71,31.65,31.71,203733.0,21.1055,21.1188,21.0788,21.1188,203733.0
2018-08-10 14:00:00,31.71,31.72,31.65,31.68,193606.0,21.1188,21.1254,21.0788,21.0988,193606.0
2018-08-10 14:05:00,31.68,31.68,31.58,31.6,261896.0,21.0988,21.0988,21.0322,21.0455,261896.0
2018-08-10 14:10:00,31.6,31.71,31.58,31.7,261413.0,21.0455,21.1188,21.0322,21.1121,261413.0
2018-08-10 14:15:00,31.7,31.79,31.67,31.77,437505.0,21.1121,21.1721,21.0921,21.1587,437505.0
2018-08-10 14:20:00,31.77,31.78,31.7,31.71,123442.0,21.1587,21.1654,21.1121,21.1188,123442.0
2018-08-10 14:25:00,31.7,31.72,31.65,31.66,243099.0,21.1121,21.1254,21.0788,21.0855,243099.0
2018-08-10 14:30:00,31.65,31.66,31.59,31.6,294091.0,21.0788,21.0855,21.0389,21.0455,294091.0
2018-08-10 14:35:00,31.6,31.61,31.51,31.53,390758.0,21.0455,21.0522,20.9856,20.9989,390758.0
2018-08-10 14:40:00,31.54,31.61,31.51,31.61,356601.0,21.0056,21.0522,20.9856,21.0522,356601.0
2018-08-10 14:45:00,31.61,31.61,31.55,31.57,307918.0,21.0522,21.0522,21.0122,21.0255,307918.0
2018-08-10 14:50:00,31.57,31.66,31.56,31.6,310488.0,21.0255,21.0855,21.0189,21.0455,310488.0
2018-08-10 14:55:00,31.6,31.61,31.54,31.55,335965.0,21.0455,21.0522,21.0056,21.0122,335965.0
2018-08-10 15:00:00,31.54,31.58,31.52,31.58,389722.0,21.0056,21.0322,20.9922,21.0322,389722.0
2018-08-10 15:05:00,31.58,31.61,31.56,31.6,349481.0,21.0322,21.0522,21.0189,21.0455,349481.0
2018-08-10 15:10:00,31.6,31.7,31.57,31.65,537976.0,21.0455,21.1121,21.0255,21.0788,537976.0
2018-08-10 15:15:00,31.65,31.75,31.63,31.75,480000.0,21.0788,21.1454,21.0655,21.1454,480000.0
2018-08-10 15:20:00,31.75,31.9,31.74,31.89,734542.0,21.1454,21.2453,21.1388,21.2387,734542.0
2018-08-10 15:25:00,31.89,31.93,31.88,31.91,1022492.0,21.2387,21.2653,21.232,21.252,1022492.0
2018-08-10 15:30:00,31.91,31.93,31.82,31.83,748947.0,21.252,21.2653,21.192,21.1987,748947.0
2018-08-10 15:35:00,31.83,31.83,31.72,31.76,857512.0,21.1987,21.1987,21.1254,21.1521,857512.0
2018-08-10 15:40:00,31.76,31.76,31.69,31.69,1006374.0,21.1521,21.1521,21.1055,21.1055,1006374.0
2018-08-10 15:45:00,31.69,31.7,31.59,31.62,1317185.0,21.1055,21.1121,21.0389,21.0588,1317185.0
2018-08-10 15:50:00,31.62,31.63,31.54,31.57,2533371.0,21.0588,21.0655,21.0056,21.0255,2533371.0
2018-08-10 15:55:00,31.56,31.75,31.45,31.67,5487731.0,21.0189,21.1454,20.9456,21.0921,5487731.0
2018-08-13 09:30:00,31.83,31.96,31.78,31.87,210243.0,21.1987,21.2853,21.1654,21.2253,210243.0
2018-08-13 09:35:00,31.88,31.93,31.75,31.8,244118.0,21.232,21.2653,21.1454,21.1787,244118.0
2018-08-13 09:40:00,31.8,31.81,31.73,31.75,130248.0,21.1787,21.1854,21.1321,21.1454,130248.0
2018-08-13 09:45:00,31.74,31.8,31.72,31.72,286651.0,21.1388,21.1787,21.1254,21.1254,286651.0
2018-08-13 09:50:00,31.72,31.73,31.55,31.57,220815.0,21.1254,21.1321,21.0122,21.0255,220815.0
2018-08-13 09:55:00,31.56,31.59,31.48,31.57,228366.0,21.0189,21.0389,20.9656,21.0255,228366.0
2018-08-13 10:00:00,31.57,31.57,31.41,31.55,442301.0,21.0255,21.0255,20.919,21.0122,442301.0
2018-08-13 10:05:00,31.55,31.73,31.54,31.66,383628.0,21.0122,21.1321,21.0056,21.0855,383628.0
2018-08-13 10:10:00,31.65,31.66,31.62,31.64,338385.0,21.0788,21.0855,21.0588,21.0722,338385.0
2018-08-13 10:15:00,31.64,31.64,31.49,31.53,245186.0,21.0722,21.0722,20.9723,20.9989,245186.0
2018-08-13 10:20:00,31.53,31.57,31.46,31.47,332657.0,20.9989,21.0255,20.9523,20.9589,332657.0
2018-08-13 10:25:00,31.48,31.5,31.44,31.46,178870.0,20.9656,20.9789,20.939,20.9523,178870.0
2018-08-13 10:30:00,31.46,31.51,31.43,31.49,160775.0,20.9523,20.9856,20.9323,20.9723,160775.0
2018-08-13 10:35:00,31.48,31.54,31.47,31.51,165454.0,20.9656,21.0056,20.9589,20.9856,165454.0
2018-08-13 10:40:00,31.51,31.51,31.42,31.47,141171.0,20.9856,20.9856,20.9256,20.9589,141171.0
2018-08-13 10:45:00,31.46,31.47,31.28,31.31,327900.0,20.9523,20.9589,20.8324,20.8524,327900.0
2018-08-13 10:50:00,31.32,31.33,31.17,31.31,634731.0,20.859,20.8657,20.7591,20.8524,634731.0
2018-08-13 10:55:00,31.31,31.34,31.23,31.28,337901.0,20.8524,20.8724,20.7991,20.8324,337901.0
2018-08-13 11:00:00,31.28,31.35,31.27,31.3,156492.0,20.8324,20.879,20.8257,20.8457,156492.0
2018-08-13 11:05:00,31.3,31.31,31.24,31.25,244297.0,20.8457,20.8524,20.8058,20.8124,244297.0
2018-08-13 11:10:00,31.25,31.25,31.17,31.19,391216.0,20.8124,20.8124,20.7591,20.7725,391216.0
2018-08-13 11:15:00,31.19,31.23,31.15,31.17,248612.0,20.7725,20.7991,20.7458,20.7591,248612.0
2018-08-13 11:20:00,31.16,31.26,31.16,31.24,215036.0,20.7525,20.8191,20.7525,20.8058,215036.0
2018-08-13 11:25:00,31.24,31.26,31.22,31.25,207999.0,20.8058,20.8191,20.7924,20.8124,207999.0
2018-08-13 11:30:00,31.24,31.33,31.23,31.33,201057.0,20.8058,20.8657,20.7991,20.8657,201057.0
2018-08-13 11:35:00,31.33,31.35,31.24,31.24,122851.0,20.8657,20.879,20.8058,20.8058,122851.0
2018-08-13 11:40:00,31.24,31.26,31.21,31.22,153160.0,20.8058,20.8191,20.7858,20.7924,153160.0
2018-08-13 11:45:00,31.22,31.25,31.2,31.22,107060.0,20.7924,20.8124,20.7791,20.7924,107060.0
2018-08-13 11:50:00,31.21,31.22,31.15,31.16,154424.0,20.7858,20.7924,20.7458,20.7525,154424.0
2018-08-13 11:55:00,31.15,31.22,31.14,31.16,237335.0,20.7458,20.7924,20.7392,20.7525,237335.0
2018-08-13 12:00:00,31.16,31.17,31.1,31.12,241956.0,20.7525,20.7591,20.7125,20.7258,241956.0
2018-08-13 12:05:00,31.12,31.12,31.04,31.05,153392.0,20.7258,20.7258,20.6726,20.6792,153392.0
2018-08-13 12:10:00,31.04,31.07,31.03,31.05,125858.0,20.6726,20.6925,20.6659,20.6792,125858.0
2018-08-13 12:15:00,31.04,31.1,31.03,31.06,125294.0,20.6726,20.7125,20.6659,20.6859,125294.0
2018-08-13 12:20:00,31.05,31.1,31.04,31.05,89942.0,20.6792,20.7125,20.6726,20.6792,89942.0
2018-08-13 12:25:00,31.05,31.06,31.0,31.0,149020.0,20.6792,20.6859,20.6459,20.6459,149020.0
2018-08-13 12:30:00,31.01,31.01,30.96,30.98,170100.0,20.6526,20.6526,20.6193,20.6326,170100.0
2018-08-13 12:35:00,30.98,30.99,30.93,30.96,142331.0,20.6326,20.6393,20.5993,20.6193,142331.0
2018-08-13 12:40:00,30.97,31.01,30.96,31.0,186881.0,20.6259,20.6526,20.6193,20.6459,186881.0
2018-08-13 12:45:00,30.99,31.0,30.93,30.93,69318.0,20.6393,20.6459,20.5993,20.5993,69318.0
2018-08-13 12:50:00,30.94,30.94,30.87,30.89,141134.0,20.606,20.606,20.5593,20.5727,141134.0
2018-08-13 12:55:00,30.89,30.91,30.88,30.89,142637.0,20.5727,20.586,20.566,20.5727,142637.0
2018-08-13 13:00:00,30.89,30.9,30.81,30.81,164473.0,20.5727,20.5793,20.5194,20.5194,164473.0
2018-08-13 13:05:00,30.82,30.86,30.81,30.82,152276.0,20.526,20.5527,20.5194,20.526,152276.0
2018-08-13 13:10:00,30.83,30.87,30.81,30.87,208183.0,20.5327,20.5593,20.5194,20.5593,208183.0
2018-08-13 13:15:00,30.87,30.92,30.86,30.91,199025.0,20.5593,20.5926,20.5527,20.586,199025.0
2018-08-13 13:20:00,30.91,30.93,30.9,30.91,87553.0,20.586,20.5993,20.5793,20.586,87553.0
2018-08-13 13:25:00,30.92,30.92,30.88,30.9,142604.0,20.5926,20.5926,20.566,20.5793,142604.0
2018-08-13 13:30:00,30.9,30.95,30.89,30.95,155536.0,20.5793,20.6126,20.5727,20.6126,155536.0
2018-08-13 13:35:00,30.94,30.95,30.9,30.91,259021.0,20.606,20.6126,20.5793,20.586,259021.0
2018-08-13 13:40:00,30.91,30.93,30.89,30.93,459399.0,20.586,20.5993,20.5727,20.5993,459399.0
2018-08-13 13:45:00,30.93,30.93,30.72,30.75,517110.0,20.5993,20.5993,20.4594,20.4794,517110.0
2018-08-13 13:50:00,30.75,30.84,30.74,30.8,175361.0,20.4794,20.5394,20.4728,20.5127,175361.0
2018-08-13 13:55:00,30.8,30.86,30.77,30.86,222457.0,20.5127,20.5527,20.4927,20.5527,222457.0
2018-08-13 14:00:00,30.86,30.9,30.85,30.87,174740.0,20.5527,20.5793,20.546,20.5593,174740.0
2018-08-13 14:05:00,30.87,30.89,30.85,30.87,271773.0,20.5593,20.5727,20.546,20.5593,271773.0
2018-08-13 14:10:00,30.87,30.91,30.84,30.86,543836.0,20.5593,20.586,20.5394,20.5527,543836.0
2018-08-13 14:15:00,30.86,30.87,30.71,30.71,302246.0,20.5527,20.5593,20.4528,20.4528,302246.0
2018-08-13 14:20:00,30.71,30.73,30.67,30.68,200711.0,20.4528,20.4661,20.4261,20.4328,200711.0
2018-08-13 14:25:00,30.68,30.68,30.6,30.63,199253.0,20.4328,20.4328,20.3795,20.3995,199253.0
2018-08-13 14:30:00,30.63,30.7,30.63,30.7,139559.0,20.3995,20.4461,20.3995,20.4461,139559.0
2018-08-13 14:35:00,30.7,30.7,30.64,30.66,189800.0,20.4461,20.4461,20.4062,20.4195,189800.0
2018-08-13 14:40:00,30.66,30.66,30.59,30.61,210737.0,20.4195,20.4195,20.3729,20.3862,210737.0
2018-08-13 14:45:00,30.62,30.62,30.53,30.57,221366.0,20.3928,20.3928,20.3329,20.3595,221366.0
2018-08-13 14:50:00,30.57,30.59,30.51,30.59,268708.0,20.3595,20.3729,20.3196,20.3729,268708.0
2018-08-13 14:55:00,30.59,30.6,30.56,30.58,245262.0,20.3729,20.3795,20.3529,20.3662,245262.0
2018-08-13 15:00:00,30.58,30.6,30.56,30.6,245141.0,20.3662,20.3795,20.3529,20.3795,245141.0
2018-08-13 15:05:00,30.6,30.74,30.59,30.74,182964.0,20.3795,20.4728,20.3729,20.4728,182964.0
2018-08-13 15:10:00,30.74,30.78,30.73,30.75,259781.0,20.4728,20.4994,20.4661,20.4794,259781.0
2018-08-13 15:15:00,30.75,30.75,30.74,30.75,83837.0,20.4794,20.4794,20.4728,20.4794,83837.0
2018-08-13 15:20:00,30.75,30.76,30.74,30.76,193245.0,20.4794,20.4861,20.4728,20.4861,193245.0
2018-08-13 15:25:00,30.76,30.78,30.74,30.75,346006.0,20.4861,20.4994,20.4728,20.4794,346006.0
2018-08-13 15:30:00,30.74,30.76,30.66,30.67,446685.0,20.4728,20.4861,20.4195,20.4261,446685.0
2018-08-13 15:35:00,30.67,30.75,30.65,30.74,399588.0,20.4261,20.4794,20.4128,20.4728,399588.0
2018-08-13 15:40:00,30.74,30.74,30.68,30.7,574607.0,20.4728,20.4728,20.4328,20.4461,574607.0
2018-08-13 15:45:00,30.7,30.7,30.62,30.65,459035.0,20.4461,20.4461,20.3928,20.4128,459035.0
2018-08-13 15:50:00,30.64,30.66,30.61,30.66,485847.0,20.4062,20.4195,20.3862,20.4195,485847.0
2018-08-13 15:55:00,30.66,30.69,30.62,30.67,1251425.0,20.4195,20.4395,20.3928,20.4261,1251425.0
2018-08-14 09:30:00,30.76,30.85,30.7,30.76,225347.0,20.4861,20.546,20.4461,20.4861,225347.0
2018-08-14 09:35:00,30.76,30.88,30.73,30.84,231849.0,20.4861,20.566,20.4661,20.5394,231849.0
2018-08-14 09:40:00,30.84,30.84,30.66,30.67,184908.0,20.5394,20.5394,20.4195,20.4261,184908.0
2018-08-14 09:45:00,30.68,30.72,30.54,30.55,315588.0,20.4328,20.4594,20.3396,20.3462,315588.0
2018-08-14 09:50:00,30.55,30.55,30.33,30.45,470181.0,20.3462,20.3462,20.1997,20.2796,470181.0
2018-08-14 09:55:00,30.46,30.47,30.33,30.34,345626.0,20.2863,20.2929,20.1997,20.2064,345626.0
2018-08-14 10:00:00,30.34,30.44,30.32,30.36,294475.0,20.2064,20.273,20.193,20.2197,294475.0
2018-08-14 10:05:00,30.35,30.36,30.26,30.27,213522.0,20.213,20.2197,20.1531,20.1597,213522.0
2018-08-14 10:10:00,30.27,30.38,30.26,30.34,201544.0,20.1597,20.233,20.1531,20.2064,201544.0
2018-08-14 10:15:00,30.34,30.38,30.33,30.38,170680.0,20.2064,20.233,20.1997,20.233,170680.0
2018-08-14 10:20:00,30.38,30.43,30.37,30.42,104552.0,20.233,20.2663,20.2263,20.2596,104552.0
2018-08-14 10:25:00,30.43,30.43,30.33,30.35,191624.0,20.2663,20.2663,20.1997,20.213,191624.0
2018-08-14 10:30:00,30.34,30.39,30.3,30.32,179682.0,20.2064,20.2397,20.1797,20.193,179682.0
2018-08-14 10:35:00,30.32,30.4,30.3,30.39,169289.0,20.193,20.2463,20.1797,20.2397,169289.0
2018-08-14 10:40:00,30.39,30.41,30.37,30.39,113936.0,20.2397,20.253,20.2263,20.2397,113936.0
2018-08-14 10:45:00,30.4,30.5,30.39,30.48,132505.0,20.2463,20.3129,20.2397,20.2996,132505.0
2018-08-14 10:50:00,30.48,30.48,30.41,30.43,150789.0,20.2996,20.2996,20.253,20.2663,150789.0
2018-08-14 10:55:00,30.43,30.43,30.33,30.34,113036.0,20.2663,20.2663,20.1997,20.2064,113036.0
2018-08-14 11:00:00,30.35,30.35,30.33,30.35,70983.0,20.213,20.213,20.1997,20.213,70983.0
2018-08-14 11:05:00,30.35,30.35,30.31,30.32,108348.0,20.213,20.213,20.1864,20.193,108348.0
2018-08-14 11:10:00,30.32,30.32,30.24,30.25,167651.0,20.193,20.193,20.1398,20.1464,167651.0
2018-08-14 11:15:00,30.26,30.26,30.2,30.21,168223.0,20.1531,20.1531,20.1131,20.1198,168223.0
2018-08-14 11:20:00,30.21,30.26,30.19,30.25,167808.0,20.1198,20.1531,20.1065,20.1464,167808.0
2018-08-14 11:25:00,30.25,30.26,30.16,30.17,149183.0,20.1464,20.1531,20.0865,20.0931,149183.0
2018-08-14 11:30:00,30.16,30.17,30.12,30.16,179957.0,20.0865,20.0931,20.0598,20.0865,179957.0
2018-08-14 11:35:00,30.16,30.16,30.05,30.12,198562.0,20.0865,20.0865,20.0132,20.0598,198562.0
2018-08-14 11:40:00,30.12,30.17,30.1,30.15,148092.0,20.0598,20.0931,20.0465,20.0798,148092.0
2018-08-14 11:45:00,30.15,30.16,30.12,30.12,58832.0,20.0798,20.0865,20.0598,20.0598,58832.0
2018-08-14 11:50:00,30.13,30.13,30.04,30.05,89391.0,20.0665,20.0665,20.0066,20.0132,89391.0
2018-08-14 11:55:00,30.05,30.06,29.99,30.0,204470.0,20.0132,20.0199,19.9733,19.9799,204470.0
2018-08-14 12:00:00,30.01,30.06,29.99,30.01,133264.0,19.9866,20.0199,19.9733,19.9866,133264.0
2018-08-14 12:05:00,30.01,30.01,29.96,29.96,121317.0,19.9866,19.9866,19.9533,19.9533,121317.0
2018-08-14 12:10:00,29.96,29.97,29.89,29.9,130016.0,19.9533,19.9599,19.9067,19.9133,130016.0
2018-08-14 12:15:00,29.89,29.9,29.79,29.89,255106.0,19.9067,19.9133,19.8401,19.9067,255106.0
2018-08-14 12:20:00,29.89,29.95,29.88,29.9,296573.0,19.9067,19.9466,19.9,19.9133,296573.0
2018-08-14 12:25:00,29.9,29.93,29.89,29.93,178955.0,19.9133,19.9333,19.9067,19.9333,178955.0
2018-08-14 12:30:00,29.93,29.93,29.89,29.89,109737.0,19.9333,19.9333,19.9067,19.9067,109737.0
2018-08-14 12:35:00,29.9,29.92,29.89,29.9,121124.0,19.9133,19.9266,19.9067,19.9133,121124.0
2018-08-14 12:40:00,29.9,29.91,29.89,29.9,102791.0,19.9133,19.92,19.9067,19.9133,102791.0
2018-08-14 12:45:00,29.9,29.91,29.82,29.83,155050.0,19.9133,19.92,19.8601,19.8667,155050.0
2018-08-14 12:50:00,29.83,29.88,29.82,29.86,98297.0,19.8667,19.9,19.8601,19.8867,98297.0
2018-08-14 12:55:00,29.86,29.9,29.85,29.87,201795.0,19.8867,19.9133,19.88,19.8933,201795.0
2018-08-14 13:00:00,29.88,29.92,29.88,29.89,128254.0,19.9,19.9266,19.9,19.9067,128254.0
2018-08-14 13:05:00,29.89,29.9,29.85,29.88,104739.0,19.9067,19.9133,19.88,19.9,104739.0
2018-08-14 13:10:00,29.87,29.88,29.85,29.86,156205.0,19.8933,19.9,19.88,19.8867,156205.0
2018-08-14 13:15:00,29.86,29.87,29.83,29.84,92051.0,19.8867,19.8933,19.8667,19.8734,92051.0
2018-08-14 13:20:00,29.84,29.84,29.82,29.84,75631.0,19.8734,19.8734,19.8601,19.8734,75631.0
2018-08-14 13:25:00,29.84,29.84,29.81,29.82,289909.0,19.8734,19.8734,19.8534,19.8601,289909.0
2018-08-14 13:30:00,29.82,29.82,29.75,29.78,207006.0,19.8601,19.8601,19.8134,19.8334,207006.0
2018-08-14 13:35:00,29.78,29.8,29.73,29.74,173368.0,19.8334,19.8467,19.8001,19.8068,173368.0
2018-08-14 13:40:00,29.74,29.74,29.71,29.73,96872.0,19.8068,19.8068,19.7868,19.8001,96872.0
2018-08-14 13:45:00,29.72,29.76,29.72,29.76,147220.0,19.7935,19.8201,19.7935,19.8201,147220.0
2018-08-14 13:50:00,29.75,29.8,29.74,29.8,130177.0,19.8134,19.8467,19.8068,19.8467,130177.0
2018-08-14 13:55:00,29.8,29.95,29.8,29.95,255651.0,19.8467,19.9466,19.8467,19.9466,255651.0
2018-08-14 14:00:00,29.95,30.04,29.94,30.0,601183.0,19.9466,20.0066,19.94,19.9799,601183.0
2018-08-14 14:05:00,30.01,30.07,30.0,30.05,116358.0,19.9866,20.0265,19.9799,20.0132,116358.0
2018-08-14 14:10:00,30.05,30.11,30.05,30.1,267216.0,20.0132,20.0532,20.0132,20.0465,267216.0
2018-08-14 14:15:00,30.1,30.13,30.09,30.11,133688.0,20.0465,20.0665,20.0399,20.0532,133688.0
2018-08-14 14:20:00,30.11,30.12,30.07,30.11,323096.0,20.0532,20.0598,20.0265,20.0532,323096.0
2018-08-14 14:25:00,30.11,30.19,30.1,30.19,310850.0,20.0532,20.1065,20.0465,20.1065,310850.0
2018-08-14 14:30:00,30.18,30.24,30.17,30.24,475621.0,20.0998,20.1398,20.0931,20.1398,475621.0
2018-08-14 14:35:00,30.23,30.27,30.21,30.27,275859.0,20.1331,20.1597,20.1198,20.1597,275859.0
2018-08-14 14:40:00,30.27,30.31,30.26,30.31,194174.0,20.1597,20.1864,20.1531,20.1864,194174.0
2018-08-14 14:45:00,30.3,30.35,30.24,30.25,134725.0,20.1797,20.213,20.1398,20.1464,134725.0
2018-08-14 14:50:00,30.25,30.29,30.22,30.29,124388.0,20.1464,20.1731,20.1264,20.1731,124388.0
2018-08-14 14:55:00,30.29,30.3,30.25,30.26,122868.0,20.1731,20.1797,20.1464,20.1531,122868.0
2018-08-14 15:00:00,30.26,30.26,30.21,30.21,94521.0,20.1531,20.1531,20.1198,20.1198,94521.0
2018-08-14 15:05:00,30.21,30.25,30.21,30.21,219278.0,20.1198,20.1464,20.1198,20.1198,219278.0
2018-08-14 15:10:00,30.22,30.22,30.16,30.17,136597.0,20.1264,20.1264,20.0865,20.0931,136597.0
2018-08-14 15:15:00,30.18,30.21,30.17,30.21,131488.0,20.0998,20.1198,20.0931,20.1198,131488.0
2018-08-14 15:20:00,30.21,30.23,30.16,30.23,144251.0,20.1198,20.1331,20.0865,20.1331,144251.0
2018-08-14 15:25:00,30.23,30.26,30.19,30.2,133560.0,20.1331,20.1531,20.1065,20.1131,133560.0
2018-08-14 15:30:00,30.19,30.3,30.19,30.3,313727.0,20.1065,20.1797,20.1065,20.1797,313727.0
2018-08-14 15:35:00,30.3,30.37,30.29,30.3,307235.0,20.1797,20.2263,20.1731,20.1797,307235.0
2018-08-14 15:40:00,30.3,30.31,30.28,30.28,261843.0,20.1797,20.1864,20.1664,20.1664,261843.0
2018-08-14 15:45:00,30.29,30.36,30.28,30.36,372353.0,20.1731,20.2197,20.1664,20.2197,372353.0
2018-08-14 15:50:00,30.35,30.38,30.34,30.38,488113.0,20.213,20.233,20.2064,20.233,488113.0
2018-08-14 15:55:00,30.38,30.38,30.31,30.32,777874.0,20.233,20.233,20.1864,20.193,777874.0
2018-08-15 09:30:00,30.15,30.18,30.06,30.16,183211.0,20.0798,20.0998,20.0199,20.0865,183211.0
2018-08-15 09:35:00,30.16,30.19,30.08,30.18,81336.0,20.0865,20.1065,20.0332,20.0998,81336.0
2018-08-15 09:40:00,30.18,30.21,30.1,30.16,67273.0,20.0998,20.1198,20.0465,20.0865,67273.0
2018-08-15 09:45:00,30.16,30.18,30.02,30.02,115313.0,20.0865,20.0998,19.9932,19.9932,115313.0
2018-08-15 09:50:00,30.03,30.04,29.86,29.94,117685.0,19.9999,20.0066,19.8867,19.94,117685.0
2018-08-15 09:55:00,29.94,29.98,29.89,29.98,149694.0,19.94,19.9666,19.9067,19.9666,149694.0
2018-08-15 10:00:00,29.97,29.97,29.9,29.9,142377.0,19.9599,19.9599,19.9133,19.9133,142377.0
2018-08-15 10:05:00,29.9,29.96,29.87,29.95,173296.0,19.9133,19.9533,19.8933,19.9466,173296.0
2018-08-15 10:10:00,29.95,29.96,29.84,29.85,111371.0,19.9466,19.9533,19.8734,19.88,111371.0
2018-08-15 10:15:00,29.84,29.91,29.8,29.88,170593.0,19.8734,19.92,19.8467,19.9,170593.0
2018-08-15 10:20:00,29.89,29.97,29.86,29.89,163876.0,19.9067,19.9599,19.8867,19.9067,163876.0
2018-08-15 10:25:00,29.89,29.97,29.88,29.94,156928.0,19.9067,19.9599,19.9,19.94,156928.0
2018-08-15 10:30:00,29.94,29.94,29.78,29.8,136466.0,19.94,19.94,19.8334,19.8467,136466.0
2018-08-15 10:35:00,29.8,29.89,29.79,29.83,176794.0,19.8467,19.9067,19.8401,19.8667,176794.0
2018-08-15 10:40:00,29.83,29.83,29.78,29.8,141064.0,19.8667,19.8667,19.8334,19.8467,141064.0
2018-08-15 10:45:00,29.81,29.84,29.77,29.82,141849.0,19.8534,19.8734,19.8268,19.8601,141849.0
2018-08-15 10:50:00,29.82,29.84,29.73,29.73,95110.0,19.8601,19.8734,19.8001,19.8001,95110.0
2018-08-15 10:55:00,29.73,29.74,29.58,29.6,164206.0,19.8001,19.8068,19.7002,19.7135,164206.0
2018-08-15 11:00:00,29.59,29.62,29.55,29.61,246628.0,19.7069,19.7269,19.6802,19.7202,246628.0
2018-08-15 11:05:00,29.62,29.77,29.61,29.73,209522.0,19.7269,19.8268,19.7202,19.8001,209522.0
2018-08-15 11:10:00,29.73,29.81,29.72,29.76,143241.0,19.8001,19.8534,19.7935,19.8201,143241.0
2018-08-15 11:15:00,29.76,29.79,29.68,29.69,129188.0,19.8201,19.8401,19.7668,19.7735,129188.0
2018-08-15 11:20:00,29.69,29.7,29.65,29.68,117497.0,19.7735,19.7801,19.7468,19.7668,117497.0
2018-08-15 11:25:00,29.68,29.74,29.67,29.69,113005.0,19.7668,19.8068,19.7602,19.7735,113005.0
2018-08-15 11:30:00,29.7,29.82,29.69,29.82,239943.0,19.7801,19.8601,19.7735,19.8601,239943.0
2018-08-15 11:35:00,29.82,29.89,29.81,29.84,162953.0,19.8601,19.9067,19.8534,19.8734,162953.0
2018-08-15 11:40:00,29.85,29.85,29.8,29.83,124037.0,19.88,19.88,19.8467,19.8667,124037.0
2018-08-15 11:45:00,29.83,29.85,29.8,29.84,95944.0,19.8667,19.88,19.8467,19.8734,95944.0
2018-08-15 11:50:00,29.85,29.85,29.75,29.76,64260.0,19.88,19.88,19.8134,19.8201,64260.0
2018-08-15 11:55:00,29.75,29.77,29.72,29.75,104485.0,19.8134,19.8268,19.7935,19.8134,104485.0
2018-08-15 12:00:00,29.75,29.78,29.74,29.76,280481.0,19.8134,19.8334,19.8068,19.8201,280481.0
2018-08-15 12:05:00,29.75,29.76,29.67,29.73,267172.0,19.8134,19.8201,19.7602,19.8001,267172.0
2018-08-15 12:10:00,29.73,29.73,29.63,29.65,146050.0,19.8001,19.8001,19.7335,19.7468,146050.0
2018-08-15 12:15:00,29.64,29.76,29.64,29.71,131071.0,19.7402,19.8201,19.7402,19.7868,131071.0
2018-08-15 12:20:00,29.71,29.75,29.69,29.74,87785.0,19.7868,19.8134,19.7735,19.8068,87785.0
2018-08-15 12:25:00,29.74,29.81,29.74,29.79,125497.0,19.8068,19.8534,19.8068,19.8401,125497.0
2018-08-15 12:30:00,29.79,29.82,29.77,29.82,104461.0,19.8401,19.8601,19.8268,19.8601,104461.0
2018-08-15 12:35:00,29.8,29.82,29.79,29.82,68866.0,19.8467,19.8601,19.8401,19.8601,68866.0
2018-08-15 12:40:00,29.82,29.89,29.82,29.89,103077.0,19.8601,19.9067,19.8601,19.9067,103077.0
2018-08-15 12:45:00,29.9,29.9,29.87,29.9,69052.0,19.9133,19.9133,19.8933,19.9133,69052.0
2018-08-15 12:50:00,29.9,29.93,29.89,29.9,103038.0,19.9133,19.9333,19.9067,19.9133,103038.0
2018-08-15 12:55:00,29.9,29.94,29.89,29.94,69749.0,19.9133,19.94,19.9067,19.94,69749.0
2018-08-15 13:00:00,29.94,29.94,29.89,29.9,74576.0,19.94,19.94,19.9067,19.9133,74576.0
2018-08-15 13:05:00,29.9,29.91,29.86,29.87,73227.0,19.9133,19.92,19.8867,19.8933,73227.0
2018-08-15 13:10:00,29.88,29.92,29.87,29.91,216173.0,19.9,19.9266,19.8933,19.92,216173.0
2018-08-15 13:15:00,29.91,29.92,29.84,29.87,110601.0,19.92,19.9266,19.8734,19.8933,110601.0
2018-08-15 13:20:00,29.86,29.9,29.85,29.87,92693.0,19.8867,19.9133,19.88,19.8933,92693.0
2018-08-15 13:25:00,29.87,29.96,29.87,29.95,101149.0,19.8933,19.9533,19.8933,19.9466,101149.0
2018-08-15 13:30:00,29.95,29.98,29.93,29.98,84093.0,19.9466,19.9666,19.9333,19.9666,84093.0
2018-08-15 13:35:00,29.97,30.0,29.96,29.97,117570.0,19.9599,19.9799,19.9533,19.9599,117570.0
2018-08-15 13:40:00,29.98,30.0,29.97,29.99,46997.0,19.9666,19.9799,19.9599,19.9733,46997.0
2018-08-15 13:45:00,29.99,30.0,29.94,29.95,71300.0,19.9733,19.9799,19.94,19.9466,71300.0
2018-08-15 13:50:00,29.95,29.97,29.94,29.96,70876.0,19.9466,19.9599,19.94,19.9533,70876.0
2018-08-15 13:55:00,29.96,29.98,29.94,29.96,88585.0,19.9533,19.9666,19.94,19.9533,88585.0
2018-08-15 14:00:00,29.96,29.96,29.92,29.95,103879.0,19.9533,19.9533,19.9266,19.9466,103879.0
2018-08-15 14:05:00,29.95,29.95,29.86,29.88,109819.0,19.9466,19.9466,19.8867,19.9,109819.0
2018-08-15 14:10:00,29.89,29.9,29.86,29.87,86004.0,19.9067,19.9133,19.8867,19.8933,86004.0
2018-08-15 14:15:00,29.87,29.89,29.86,29.88,105353.0,19.8933,19.9067,19.8867,19.9,105353.0
2018-08-15 14:20:00,29.88,29.93,29.87,29.92,117498.0,19.9,19.9333,19.8933,19.9266,117498.0
2018-08-15 14:25:00,29.92,29.93,29.9,29.93,103261.0,19.9266,19.9333,19.9133,19.9333,103261.0
2018-08-15 14:30:00,29.93,29.96,29.92,29.96,79747.0,19.9333,19.9533,19.9266,19.9533,79747.0
2018-08-15 14:35:00,29.96,29.98,29.94,29.97,147520.0,19.9533,19.9666,19.94,19.9599,147520.0
2018-08-15 14:40:00,29.98,30.04,29.96,30.02,166918.0,19.9666,20.0066,19.9533,19.9932,166918.0
2018-08-15 14:45:00,30.01,30.03,29.98,30.0,132998.0,19.9866,19.9999,19.9666,19.9799,132998.0
2018-08-15 14:50:00,30.0,30.05,29.99,30.05,141596.0,19.9799,20.0132,19.9733,20.0132,141596.0
2018-08-15 14:55:00,30.05,30.08,30.04,30.08,65595.0,20.0132,20.0332,20.0066,20.0332,65595.0
2018-08-15 15:00:00,30.08,30.08,30.04,30.05,117981.0,20.0332,20.0332,20.0066,20.0132,117981.0
2018-08-15 15:05:00,30.05,30.06,30.04,30.04,129923.0,20.0132,20.0199,20.0066,20.0066,129923.0
2018-08-15 15:10:00,30.05,30.05,30.0,30.03,129695.0,20.0132,20.0132,19.9799,19.9999,129695.0
2018-08-15 15:15:00,30.03,30.03,30.02,30.03,71423.0,19.9999,19.9999,19.9932,19.9999,71423.0
2018-08-15 15:20:00,30.03,30.06,30.01,30.05,140965.0,19.9999,20.0199,19.9866,20.0132,140965.0
2018-08-15 15:25:00,30.05,30.06,30.01,30.01,112585.0,20.0132,20.0199,19.9866,19.9866,112585.0
2018-08-15 15:30:00,30.01,30.1,30.01,30.1,163199.0,19.9866,20.0465,19.9866,20.0465,163199.0
2018-08-15 15:35:00,30.1,30.12,30.09,30.11,274588.0,20.0465,20.0598,20.0399,20.0532,274588.0
2018-08-15 15:40:00,30.11,30.12,30.08,30.11,265040.0,20.0532,20.0598,20.0332,20.0532,265040.0
2018-08-15 15:45:00,30.11,30.14,30.1,30.12,256122.0,20.0532,20.0732,20.0465,20.0598,256122.0
2018-08-15 15:50:00,30.11,30.12,30.08,30.09,324614.0,20.0532,20.0598,20.0332,20.0399,324614.0
2018-08-15 15:55:00,30.09,30.09,30.0,30.02,820550.0,20.0399,20.0399,19.9799,19.9932,820550.0
2018-08-16 09:30:00,30.39,30.41,30.08,30.35,688134.0,20.2397,20.253,20.0332,20.213,688134.0
2018-08-16 09:35:00,30.37,30.37,30.03,30.05,118326.0,20.2263,20.2263,19.9999,20.0132,118326.0
2018-08-16 09:40:00,30.05,30.11,29.98,30.06,326239.0,20.0132,20.0532,19.9666,20.0199,326239.0
2018-08-16 09:45:00,30.06,30.19,30.02,30.18,110028.0,20.0199,20.1065,19.9932,20.0998,110028.0
2018-08-16 09:50:00,30.18,30.23,30.14,30.16,74858.0,20.0998,20.1331,20.0732,20.0865,74858.0
2018-08-16 09:55:00,30.14,30.16,30.03,30.06,73596.0,20.0732,20.0865,19.9999,20.0199,73596.0
2018-08-16 10:00:00,30.07,30.12,30.07,30.1,105547.0,20.0265,20.0598,20.0265,20.0465,105547.0
2018-08-16 10:05:00,30.11,30.16,30.05,30.06,80963.0,20.0532,20.0865,20.0132,20.0199,80963.0
2018-08-16 10:10:00,30.06,30.07,30.02,30.04,60488.0,20.0199,20.0265,19.9932,20.0066,60488.0
2018-08-16 10:15:00,30.05,30.07,30.02,30.06,66117.0,20.0132,20.0265,19.9932,20.0199,66117.0
2018-08-16 10:20:00,30.06,30.07,30.03,30.05,53109.0,20.0199,20.0265,19.9999,20.0132,53109.0
2018-08-16 10:25:00,30.04,30.06,30.02,30.04,57880.0,20.0066,20.0199,19.9932,20.0066,57880.0
2018-08-16 10:30:00,30.03,30.05,30.02,30.05,55673.0,19.9999,20.0132,19.9932,20.0132,55673.0
2018-08-16 10:35:00,30.05,30.16,30.04,30.16,125363.0,20.0132,20.0865,20.0066,20.0865,125363.0
2018-08-16 10:40:00,30.16,30.17,30.11,30.12,126553.0,20.0865,20.0931,20.0532,20.0598,126553.0
2018-08-16 10:45:00,30.13,30.17,30.08,30.17,68292.0,20.0665,20.0931,20.0332,20.0931,68292.0
2018-08-16 10:50:00,30.16,30.18,30.14,30.16,48215.0,20.0865,20.0998,20.0732,20.0865,48215.0
2018-08-16 10:55:00,30.16,30.26,30.15,30.25,52463.0,20.0865,20.1531,20.0798,20.1464,52463.0
2018-08-16 11:00:00,30.26,30.31,30.25,30.29,110951.0,20.1531,20.1864,20.1464,20.1731,110951.0
2018-08-16 11:05:00,30.28,30.33,30.27,30.31,66418.0,20.1664,20.1997,20.1597,20.1864,66418.0
2018-08-16 11:10:00,30.31,30.37,30.3,30.37,208218.0,20.1864,20.2263,20.1797,20.2263,208218.0
2018-08-16 11:15:00,30.37,30.41,30.32,30.33,96293.0,20.2263,20.253,20.193,20.1997,96293.0
2018-08-16 11:20:00,30.33,30.38,30.3,30.38,103541.0,20.1997,20.233,20.1797,20.233,103541.0
2018-08-16 11:25:00,30.38,30.46,30.37,30.39,198057.0,20.233,20.2863,20.2263,20.2397,198057.0
2018-08-16 11:30:00,30.38,30.39,30.29,30.3,56423.0,20.233,20.2397,20.1731,20.1797,56423.0
2018-08-16 11:35:00,30.3,30.39,30.3,30.38,57804.0,20.1797,20.2397,20.1797,20.233,57804.0
2018-08-16 11:40:00,30.38,30.39,30.29,30.3,72134.0,20.233,20.2397,20.1731,20.1797,72134.0
2018-08-16 11:45:00,30.3,30.33,30.28,30.31,56059.0,20.1797,20.1997,20.1664,20.1864,56059.0
2018-08-16 11:50:00,30.31,30.33,30.29,30.32,44506.0,20.1864,20.1997,20.1731,20.193,44506.0
2018-08-16 11:55:00,30.32,30.33,30.29,30.29,42953.0,20.193,20.1997,20.1731,20.1731,42953.0
2018-08-16 12:00:00,30.29,30.3,30.27,30.28,61299.0,20.1731,20.1797,20.1597,20.1664,61299.0
2018-08-16 12:05:00,30.28,30.35,30.27,30.33,43363.0,20.1664,20.213,20.1597,20.1997,43363.0
2018-08-16 12:10:00,30.32,30.37,30.31,30.37,66665.0,20.193,20.2263,20.1864,20.2263,66665.0
2018-08-16 12:15:00,30.37,30.42,30.36,30.42,93558.0,20.2263,20.2596,20.2197,20.2596,93558.0
2018-08-16 12:20:00,30.42,30.43,30.33,30.34,567219.0,20.2596,20.2663,20.1997,20.2064,567219.0
2018-08-16 12:25:00,30.33,30.35,30.24,30.24,76858.0,20.1997,20.213,20.1398,20.1398,76858.0
2018-08-16 12:30:00,30.24,30.27,30.21,30.26,80549.0,20.1398,20.1597,20.1198,20.1531,80549.0
2018-08-16 12:35:00,30.26,30.3,30.23,30.29,113492.0,20.1531,20.1797,20.1331,20.1731,113492.0
2018-08-16 12:40:00,30.3,30.3,30.25,30.26,149287.0,20.1797,20.1797,20.1464,20.1531,149287.0
2018-08-16 12:45:00,30.27,30.29,30.25,30.28,108147.0,20.1597,20.1731,20.1464,20.1664,108147.0
2018-08-16 12:50:00,30.28,30.28,30.24,30.24,73984.0,20.1664,20.1664,20.1398,20.1398,73984.0
2018-08-16 12:55:00,30.25,30.29,30.24,30.26,109274.0,20.1464,20.1731,20.1398,20.1531,109274.0
2018-08-16 13:00:00,30.27,30.28,30.23,30.23,75627.0,20.1597,20.1664,20.1331,20.1331,75627.0
2018-08-16 13:05:00,30.24,30.24,30.18,30.19,130859.0,20.1398,20.1398,20.0998,20.1065,130859.0
2018-08-16 13:10:00,30.19,30.24,30.17,30.2,557229.0,20.1065,20.1398,20.0931,20.1131,557229.0
2018-08-16 13:15:00,30.21,30.21,30.17,30.17,138996.0,20.1198,20.1198,20.0931,20.0931,138996.0
2018-08-16 13:20:00,30.18,30.18,30.13,30.14,64615.0,20.0998,20.0998,20.0665,20.0732,64615.0
2018-08-16 13:25:00,30.15,30.15,30.12,30.13,40636.0,20.0798,20.0798,20.0598,20.0665,40636.0
2018-08-16 13:30:00,30.12,30.13,30.09,30.1,69962.0,20.0598,20.0665,20.0399,20.0465,69962.0
2018-08-16 13:35:00,30.1,30.14,30.09,30.14,62700.0,20.0465,20.0732,20.0399,20.0732,62700.0
2018-08-16 13:40:00,30.14,30.14,30.12,30.13,81720.0,20.0732,20.0732,20.0598,20.0665,81720.0
2018-08-16 13:45:00,30.13,30.13,30.09,30.1,63378.0,20.0665,20.0665,20.0399,20.0465,63378.0
2018-08-16 13:50:00,30.1,30.11,30.08,30.11,60107.0,20.0465,20.0532,20.0332,20.0532,60107.0
2018-08-16 13:55:00,30.1,30.11,30.06,30.09,66254.0,20.0465,20.0532,20.0199,20.0399,66254.0
2018-08-16 14:00:00,30.1,30.1,30.03,30.03,117139.0,20.0465,20.0465,19.9999,19.9999,117139.0
2018-08-16 14:05:00,30.03,30.06,30.03,30.06,95605.0,19.9999,20.0199,19.9999,20.0199,95605.0
2018-08-16 14:10:00,30.06,30.12,30.05,30.12,100022.0,20.0199,20.0598,20.0132,20.0598,100022.0
2018-08-16 14:15:00,30.12,30.14,30.11,30.13,109276.0,20.0598,20.0732,20.0532,20.0665,109276.0
2018-08-16 14:20:00,30.12,30.13,30.09,30.11,96106.0,20.0598,20.0665,20.0399,20.0532,96106.0
2018-08-16 14:25:00,30.1,30.11,30.08,30.09,83812.0,20.0465,20.0532,20.0332,20.0399,83812.0
2018-08-16 14:30:00,30.09,30.1,30.02,30.06,164151.0,20.0399,20.0465,19.9932,20.0199,164151.0
2018-08-16 14:35:00,30.06,30.08,30.05,30.08,29032.0,20.0199,20.0332,20.0132,20.0332,29032.0
2018-08-16 14:40:00,30.07,30.08,30.06,30.07,84751.0,20.0265,20.0332,20.0199,20.0265,84751.0
2018-08-16 14:45:00,30.06,30.07,30.0,30.0,70514.0,20.0199,20.0265,19.9799,19.9799,70514.0
2018-08-16 14:50:00,30.01,30.05,30.0,30.03,214472.0,19.9866,20.0132,19.9799,19.9999,214472.0
2018-08-16 14:55:00,30.03,30.03,29.96,29.97,174551.0,19.9999,19.9999,19.9533,19.9599,174551.0
2018-08-16 15:00:00,29.96,30.03,29.94,30.03,221373.0,19.9533,19.9999,19.94,19.9999,221373.0
2018-08-16 15:05:00,30.03,30.04,29.99,30.01,542460.0,19.9999,20.0066,19.9733,19.9866,542460.0
2018-08-16 15:10:00,30.01,30.05,29.97,30.04,237135.0,19.9866,20.0132,19.9599,20.0066,237135.0
2018-08-16 15:15:00,30.05,30.09,30.03,30.09,237437.0,20.0132,20.0399,19.9999,20.0399,237437.0
2018-08-16 15:20:00,30.09,30.09,30.01,30.04,285139.0,20.0399,20.0399,19.9866,20.0066,285139.0
2018-08-16 15:25:00,30.03,30.1,30.03,30.09,152800.0,19.9999,20.0465,19.9999,20.0399,152800.0
2018-08-16 15:30:00,30.08,30.13,30.08,30.13,149257.0,20.0332,20.0665,20.0332,20.0665,149257.0
2018-08-16 15:35:00,30.13,30.13,30.08,30.11,193865.0,20.0665,20.0665,20.0332,20.0532,193865.0
2018-08-16 15:40:00,30.11,30.11,30.04,30.05,261808.0,20.0532,20.0532,20.0066,20.0132,261808.0
2018-08-16 15:45:00,30.05,30.05,30.02,30.05,217358.0,20.0132,20.0132,19.9932,20.0132,217358.0
2018-08-16 15:50:00,30.05,30.05,30.04,30.05,232842.0,20.0132,20.0132,20.0066,20.0132,232842.0
2018-08-16 15:55:00,30.05,30.06,30.0,30.01,1180975.0,20.0132,20.0199,19.9799,19.9866,1180975.0
2018-08-17 09:30:00,30.04,30.11,30.04,30.08,257587.0,20.0066,20.0532,20.0066,20.0332,257587.0
2018-08-17 09:35:00,30.07,30.09,30.01,30.02,96861.0,20.0265,20.0399,19.9866,19.9932,96861.0
2018-08-17 09:40:00,30.02,30.07,30.02,30.04,73927.0,19.9932,20.0265,19.9932,20.0066,73927.0
2018-08-17 09:45:00,30.04,30.07,30.02,30.05,100458.0,20.0066,20.0265,19.9932,20.0132,100458.0
2018-08-17 09:50:00,30.05,30.07,30.05,30.06,66811.0,20.0132,20.0265,20.0132,20.0199,66811.0
2018-08-17 09:55:00,30.07,30.14,30.06,30.14,105203.0,20.0265,20.0732,20.0199,20.0732,105203.0
2018-08-17 10:00:00,30.15,30.19,30.12,30.13,81454.0,20.0798,20.1065,20.0598,20.0665,81454.0
2018-08-17 10:05:00,30.13,30.13,30.09,30.11,52069.0,20.0665,20.0665,20.0399,20.0532,52069.0
2018-08-17 10:10:00,30.11,30.12,30.04,30.04,76569.0,20.0532,20.0598,20.0066,20.0066,76569.0
2018-08-17 10:15:00,30.04,30.09,30.03,30.08,67137.0,20.0066,20.0399,19.9999,20.0332,67137.0
2018-08-17 10:20:00,30.08,30.09,30.04,30.07,84108.0,20.0332,20.0399,20.0066,20.0265,84108.0
2018-08-17 10:25:00,30.08,30.12,30.07,30.1,47769.0,20.0332,20.0598,20.0265,20.0465,47769.0
2018-08-17 10:30:00,30.11,30.12,30.1,30.12,76639.0,20.0532,20.0598,20.0465,20.0598,76639.0
2018-08-17 10:35:00,30.12,30.12,30.09,30.1,73478.0,20.0598,20.0598,20.0399,20.0465,73478.0
2018-08-17 10:40:00,30.1,30.13,30.09,30.13,89638.0,20.0465,20.0665,20.0399,20.0665,89638.0
2018-08-17 10:45:00,30.13,30.15,30.11,30.14,217580.0,20.0665,20.0798,20.0532,20.0732,217580.0
2018-08-17 10:50:00,30.14,30.23,30.14,30.23,120474.0,20.0732,20.1331,20.0732,20.1331,120474.0
2018-08-17 10:55:00,30.23,30.3,30.21,30.29,81398.0,20.1331,20.1797,20.1198,20.1731,81398.0
2018-08-17 11:00:00,30.29,30.32,30.28,30.3,99577.0,20.1731,20.193,20.1664,20.1797,99577.0
2018-08-17 11:05:00,30.3,30.3,30.26,30.27,83969.0,20.1797,20.1797,20.1531,20.1597,83969.0
2018-08-17 11:10:00,30.28,30.29,30.26,30.29,130500.0,20.1664,20.1731,20.1531,20.1731,130500.0
2018-08-17 11:15:00,30.29,30.34,30.27,30.28,164139.0,20.1731,20.2064,20.1597,20.1664,164139.0
2018-08-17 11:20:00,30.28,30.28,30.22,30.23,164200.0,20.1664,20.1664,20.1264,20.1331,164200.0
2018-08-17 11:25:00,30.21,30.32,30.21,30.31,133817.0,20.1198,20.193,20.1198,20.1864,133817.0
2018-08-17 11:30:00,30.31,30.32,30.27,30.28,66640.0,20.1864,20.193,20.1597,20.1664,66640.0
2018-08-17 11:35:00,30.28,30.32,30.27,30.32,72797.0,20.1664,20.193,20.1597,20.193,72797.0
2018-08-17 11:40:00,30.32,30.34,30.31,30.33,130059.0,20.193,20.2064,20.1864,20.1997,130059.0
2018-08-17 11:45:00,30.33,30.35,30.32,30.35,39805.0,20.1997,20.213,20.193,20.213,39805.0
2018-08-17 11:50:00,30.34,30.37,30.33,30.37,119786.0,20.2064,20.2263,20.1997,20.2263,119786.0
2018-08-17 11:55:00,30.37,30.41,30.37,30.41,111736.0,20.2263,20.253,20.2263,20.253,111736.0
2018-08-17 12:00:00,30.41,30.41,30.28,30.29,251465.0,20.253,20.253,20.1664,20.1731,251465.0
2018-08-17 12:05:00,30.29,30.29,30.25,30.27,64322.0,20.1731,20.1731,20.1464,20.1597,64322.0
2018-08-17 12:10:00,30.27,30.33,30.26,30.28,101593.0,20.1597,20.1997,20.1531,20.1664,101593.0
2018-08-17 12:15:00,30.27,30.3,30.26,30.3,47220.0,20.1597,20.1797,20.1531,20.1797,47220.0
2018-08-17 12:20:00,30.3,30.3,30.23,30.23,99383.0,20.1797,20.1797,20.1331,20.1331,99383.0
2018-08-17 12:25:00,30.24,30.27,30.22,30.27,123778.0,20.1398,20.1597,20.1264,20.1597,123778.0
2018-08-17 12:30:00,30.27,30.29,30.26,30.28,47780.0,20.1597,20.1731,20.1531,20.1664,47780.0
2018-08-17 12:35:00,30.27,30.31,30.27,30.3,96591.0,20.1597,20.1864,20.1597,20.1797,96591.0
2018-08-17 12:40:00,30.3,30.31,30.29,30.3,70106.0,20.1797,20.1864,20.1731,20.1797,70106.0
2018-08-17 12:45:00,30.3,30.31,30.29,30.3,70222.0,20.1797,20.1864,20.1731,20.1797,70222.0
2018-08-17 12:50:00,30.3,30.31,30.26,30.27,97232.0,20.1797,20.1864,20.1531,20.1597,97232.0
2018-08-17 12:55:00,30.26,30.28,30.24,30.24,49378.0,20.1531,20.1664,20.1398,20.1398,49378.0
2018-08-17 13:00:00,30.25,30.26,30.24,30.26,48838.0,20.1464,20.1531,20.1398,20.1531,48838.0
2018-08-17 13:05:00,30.26,30.28,30.25,30.27,71822.0,20.1531,20.1664,20.1464,20.1597,71822.0
2018-08-17 13:10:00,30.27,30.3,30.26,30.3,62380.0,20.1597,20.1797,20.1531,20.1797,62380.0
2018-08-17 13:15:00,30.3,30.32,30.29,30.3,70974.0,20.1797,20.193,20.1731,20.1797,70974.0
2018-08-17 13:20:00,30.3,30.31,30.27,30.29,83111.0,20.1797,20.1864,20.1597,20.1731,83111.0
2018-08-17 13:25:00,30.28,30.3,30.27,30.28,93731.0,20.1664,20.1797,20.1597,20.1664,93731.0
2018-08-17 13:30:00,30.28,30.31,30.27,30.3,95200.0,20.1664,20.1864,20.1597,20.1797,95200.0
2018-08-17 13:35:00,30.3,30.37,30.29,30.36,79747.0,20.1797,20.2263,20.1731,20.2197,79747.0
2018-08-17 13:40:00,30.35,30.42,30.35,30.4,107386.0,20.213,20.2596,20.213,20.2463,107386.0
2018-08-17 13:45:00,30.4,30.46,30.39,30.44,71383.0,20.2463,20.2863,20.2397,20.273,71383.0
2018-08-17 13:50:00,30.44,30.44,30.41,30.43,51244.0,20.273,20.273,20.253,20.2663,51244.0
2018-08-17 13:55:00,30.43,30.45,30.42,30.45,42667.0,20.2663,20.2796,20.2596,20.2796,42667.0
2018-08-17 14:00:00,30.45,30.49,30.44,30.48,85672.0,20.2796,20.3063,20.273,20.2996,85672.0
2018-08-17 14:05:00,30.48,30.49,30.37,30.39,207395.0,20.2996,20.3063,20.2263,20.2397,207395.0
2018-08-17 14:10:00,30.39,30.41,30.34,30.37,190619.0,20.2397,20.253,20.2064,20.2263,190619.0
2018-08-17 14:15:00,30.38,30.44,30.37,30.43,93234.0,20.233,20.273,20.2263,20.2663,93234.0
2018-08-17 14:20:00,30.43,30.46,30.42,30.45,67817.0,20.2663,20.2863,20.2596,20.2796,67817.0
2018-08-17 14:25:00,30.45,30.45,30.43,30.44,104487.0,20.2796,20.2796,20.2663,20.273,104487.0
2018-08-17 14:30:00,30.45,30.46,30.44,30.46,53931.0,20.2796,20.2863,20.273,20.2863,53931.0
2018-08-17 14:35:00,30.46,30.46,30.42,30.45,96805.0,20.2863,20.2863,20.2596,20.2796,96805.0
2018-08-17 14:40:00,30.45,30.45,30.43,30.44,65934.0,20.2796,20.2796,20.2663,20.273,65934.0
2018-08-17 14:45:00,30.44,30.45,30.43,30.43,68702.0,20.273,20.2796,20.2663,20.2663,68702.0
2018-08-17 14:50:00,30.43,30.45,30.42,30.45,121537.0,20.2663,20.2796,20.2596,20.2796,121537.0
2018-08-17 14:55:00,30.45,30.45,30.42,30.45,62800.0,20.2796,20.2796,20.2596,20.2796,62800.0
2018-08-17 15:00:00,30.44,30.45,30.42,30.44,69577.0,20.273,20.2796,20.2596,20.273,69577.0
2018-08-17 15:05:00,30.44,30.45,30.43,30.44,51776.0,20.273,20.2796,20.2663,20.273,51776.0
2018-08-17 15:10:00,30.43,30.44,30.43,30.44,43674.0,20.2663,20.273,20.2663,20.273,43674.0
2018-08-17 15:15:00,30.44,30.45,30.43,30.45,87201.0,20.273,20.2796,20.2663,20.2796,87201.0
2018-08-17 15:20:00,30.45,30.51,30.44,30.51,168252.0,20.2796,20.3196,20.273,20.3196,168252.0
2018-08-17 15:25:00,30.51,30.52,30.48,30.5,149018.0,20.3196,20.3262,20.2996,20.3129,149018.0
2018-08-17 15:30:00,30.5,30.5,30.47,30.5,97088.0,20.3129,20.3129,20.2929,20.3129,97088.0
2018-08-17 15:35:00,30.5,30.51,30.49,30.5,81172.0,20.3129,20.3196,20.3063,20.3129,81172.0
2018-08-17 15:40:00,30.5,30.54,30.49,30.54,108260.0,20.3129,20.3396,20.3063,20.3396,108260.0
2018-08-17 15:45:00,30.54,30.57,30.53,30.53,224610.0,20.3396,20.3595,20.3329,20.3329,224610.0
2018-08-17 15:50:00,30.53,30.54,30.53,30.54,172523.0,20.3329,20.3396,20.3329,20.3396,172523.0
2018-08-17 15:55:00,30.54,30.54,30.46,30.46,678539.0,20.3396,20.3396,20.2863,20.2863,678539.0
2018-08-20 09:30:00,30.45,30.51,30.39,30.4,159376.0,20.2796,20.3196,20.2397,20.2463,159376.0
2018-08-20 09:35:00,30.4,30.53,30.4,30.52,81588.0,20.2463,20.3329,20.2463,20.3262,81588.0
2018-08-20 09:40:00,30.52,30.52,30.41,30.42,92133.0,20.3262,20.3262,20.253,20.2596,92133.0
2018-08-20 09:45:00,30.42,30.42,30.36,30.39,47601.0,20.2596,20.2596,20.2197,20.2397,47601.0
2018-08-20 09:50:00,30.4,30.4,30.35,30.37,42991.0,20.2463,20.2463,20.213,20.2263,42991.0
2018-08-20 09:55:00,30.37,30.4,30.34,30.35,47376.0,20.2263,20.2463,20.2064,20.213,47376.0
2018-08-20 10:00:00,30.34,30.41,30.32,30.39,81263.0,20.2064,20.253,20.193,20.2397,81263.0
2018-08-20 10:05:00,30.39,30.39,30.29,30.3,148477.0,20.2397,20.2397,20.1731,20.1797,148477.0
2018-08-20 10:10:00,30.3,30.31,30.23,30.26,72301.0,20.1797,20.1864,20.1331,20.1531,72301.0
2018-08-20 10:15:00,30.26,30.28,30.21,30.23,85529.0,20.1531,20.1664,20.1198,20.1331,85529.0
2018-08-20 10:20:00,30.22,30.27,30.21,30.26,94536.0,20.1264,20.1597,20.1198,20.1531,94536.0
2018-08-20 10:25:00,30.27,30.33,30.26,30.32,150094.0,20.1597,20.1997,20.1531,20.193,150094.0
2018-08-20 10:30:00,30.32,30.32,30.28,30.31,89473.0,20.193,20.193,20.1664,20.1864,89473.0
2018-08-20 10:35:00,30.31,30.31,30.21,30.22,50821.0,20.1864,20.1864,20.1198,20.1264,50821.0
2018-08-20 10:40:00,30.21,30.22,30.17,30.21,99827.0,20.1198,20.1264,20.0931,20.1198,99827.0
2018-08-20 10:45:00,30.22,30.23,30.2,30.23,63385.0,20.1264,20.1331,20.1131,20.1331,63385.0
2018-08-20 10:50:00,30.23,30.23,30.18,30.19,66098.0,20.1331,20.1331,20.0998,20.1065,66098.0
2018-08-20 10:55:00,30.19,30.2,30.16,30.2,104105.0,20.1065,20.1131,20.0865,20.1131,104105.0
2018-08-20 11:00:00,30.2,30.22,30.18,30.2,78585.0,20.1131,20.1264,20.0998,20.1131,78585.0
2018-08-20 11:05:00,30.2,30.23,30.2,30.23,58337.0,20.1131,20.1331,20.1131,20.1331,58337.0
2018-08-20 11:10:00,30.23,30.23,30.16,30.16,74741.0,20.1331,20.1331,20.0865,20.0865,74741.0
2018-08-20 11:15:00,30.17,30.22,30.14,30.22,91026.0,20.0931,20.1264,20.0732,20.1264,91026.0
2018-08-20 11:20:00,30.22,30.23,30.2,30.23,371699.0,20.1264,20.1331,20.1131,20.1331,371699.0
2018-08-20 11:25:00,30.23,30.26,30.22,30.26,66344.0,20.1331,20.1531,20.1264,20.1531,66344.0
2018-08-20 11:30:00,30.25,30.28,30.24,30.25,49136.0,20.1464,20.1664,20.1398,20.1464,49136.0
2018-08-20 11:35:00,30.24,30.25,30.21,30.23,86886.0,20.1398,20.1464,20.1198,20.1331,86886.0
2018-08-20 11:40:00,30.24,30.24,30.16,30.21,123815.0,20.1398,20.1398,20.0865,20.1198,123815.0
2018-08-20 11:45:00,30.21,30.21,30.2,30.21,56020.0,20.1198,20.1198,20.1131,20.1198,56020.0
2018-08-20 11:50:00,30.21,30.26,30.2,30.26,151760.0,20.1198,20.1531,20.1131,20.1531,151760.0
2018-08-20 11:55:00,30.26,30.26,30.21,30.22,118066.0,20.1531,20.1531,20.1198,20.1264,118066.0
2018-08-20 12:00:00,30.23,30.25,30.22,30.23,63361.0,20.1331,20.1464,20.1264,20.1331,63361.0
2018-08-20 12:05:00,30.23,30.24,30.22,30.23,31613.0,20.1331,20.1398,20.1264,20.1331,31613.0
2018-08-20 12:10:00,30.23,30.27,30.22,30.26,79315.0,20.1331,20.1597,20.1264,20.1531,79315.0
2018-08-20 12:15:00,30.27,30.3,30.24,30.29,79013.0,20.1597,20.1797,20.1398,20.1731,79013.0
2018-08-20 12:20:00,30.29,30.31,30.29,30.29,39662.0,20.1731,20.1864,20.1731,20.1731,39662.0
2018-08-20 12:25:00,30.29,30.31,30.28,30.28,125518.0,20.1731,20.1864,20.1664,20.1664,125518.0
2018-08-20 12:30:00,30.28,30.32,30.28,30.3,74172.0,20.1664,20.193,20.1664,20.1797,74172.0
2018-08-20 12:35:00,30.29,30.31,30.28,30.3,81339.0,20.1731,20.1864,20.1664,20.1797,81339.0
2018-08-20 12:40:00,30.3,30.32,30.27,30.28,95843.0,20.1797,20.193,20.1597,20.1664,95843.0
2018-08-20 12:45:00,30.28,30.3,30.27,30.29,36064.0,20.1664,20.1797,20.1597,20.1731,36064.0
2018-08-20 12:50:00,30.29,30.31,30.28,30.31,30664.0,20.1731,20.1864,20.1664,20.1864,30664.0
2018-08-20 12:55:00,30.3,30.31,30.24,30.25,82173.0,20.1797,20.1864,20.1398,20.1464,82173.0
2018-08-20 13:00:00,30.25,30.26,30.24,30.25,39053.0,20.1464,20.1531,20.1398,20.1464,39053.0
2018-08-20 13:05:00,30.25,30.27,30.24,30.26,71103.0,20.1464,20.1597,20.1398,20.1531,71103.0
2018-08-20 13:10:00,30.26,30.34,30.25,30.33,162720.0,20.1531,20.2064,20.1464,20.1997,162720.0
2018-08-20 13:15:00,30.33,30.33,30.3,30.33,81885.0,20.1997,20.1997,20.1797,20.1997,81885.0
2018-08-20 13:20:00,30.33,30.35,30.32,30.35,61618.0,20.1997,20.213,20.193,20.213,61618.0
2018-08-20 13:25:00,30.34,30.36,30.34,30.36,50326.0,20.2064,20.2197,20.2064,20.2197,50326.0
2018-08-20 13:30:00,30.36,30.41,30.35,30.41,116646.0,20.2197,20.253,20.213,20.253,116646.0
2018-08-20 13:35:00,30.41,30.42,30.4,30.41,45355.0,20.253,20.2596,20.2463,20.253,45355.0
2018-08-20 13:40:00,30.41,30.43,30.41,30.41,52540.0,20.253,20.2663,20.253,20.253,52540.0
2018-08-20 13:45:00,30.42,30.43,30.41,30.43,24829.0,20.2596,20.2663,20.253,20.2663,24829.0
2018-08-20 13:50:00,30.43,30.43,30.41,30.42,54572.0,20.2663,20.2663,20.253,20.2596,54572.0
2018-08-20 13:55:00,30.42,30.43,30.39,30.39,69915.0,20.2596,20.2663,20.2397,20.2397,69915.0
2018-08-20 14:00:00,30.39,30.4,30.37,30.4,57484.0,20.2397,20.2463,20.2263,20.2463,57484.0
2018-08-20 14:05:00,30.4,30.4,30.33,30.35,64249.0,20.2463,20.2463,20.1997,20.213,64249.0
2018-08-20 14:10:00,30.36,30.38,30.35,30.38,156364.0,20.2197,20.233,20.213,20.233,156364.0
2018-08-20 14:15:00,30.38,30.44,30.37,30.41,200556.0,20.233,20.273,20.2263,20.253,200556.0
2018-08-20 14:20:00,30.41,30.42,30.4,30.41,40106.0,20.253,20.2596,20.2463,20.253,40106.0
2018-08-20 14:25:00,30.41,30.43,30.39,30.43,58320.0,20.253,20.2663,20.2397,20.2663,58320.0
2018-08-20 14:30:00,30.43,30.45,30.41,30.41,92764.0,20.2663,20.2796,20.253,20.253,92764.0
2018-08-20 14:35:00,30.42,30.42,30.4,30.41,45348.0,20.2596,20.2596,20.2463,20.253,45348.0
2018-08-20 14:40:00,30.41,30.42,30.4,30.41,41740.0,20.253,20.2596,20.2463,20.253,41740.0
2018-08-20 14:45:00,30.41,30.42,30.41,30.42,32911.0,20.253,20.2596,20.253,20.2596,32911.0
2018-08-20 14:50:00,30.42,30.46,30.41,30.46,109345.0,20.2596,20.2863,20.253,20.2863,109345.0
2018-08-20 14:55:00,30.46,30.49,30.45,30.46,109194.0,20.2863,20.3063,20.2796,20.2863,109194.0
2018-08-20 15:00:00,30.47,30.47,30.42,30.42,85404.0,20.2929,20.2929,20.2596,20.2596,85404.0
2018-08-20 15:05:00,30.42,30.42,30.39,30.42,76994.0,20.2596,20.2596,20.2397,20.2596,76994.0
2018-08-20 15:10:00,30.42,30.42,30.37,30.38,81035.0,20.2596,20.2596,20.2263,20.233,81035.0
2018-08-20 15:15:00,30.38,30.44,30.37,30.43,102260.0,20.233,20.273,20.2263,20.2663,102260.0
2018-08-20 15:20:00,30.43,30.44,30.41,30.43,81340.0,20.2663,20.273,20.253,20.2663,81340.0
2018-08-20 15:25:00,30.43,30.45,30.42,30.45,52907.0,20.2663,20.2796,20.2596,20.2796,52907.0
2018-08-20 15:30:00,30.45,30.45,30.43,30.44,133134.0,20.2796,20.2796,20.2663,20.273,133134.0
2018-08-20 15:35:00,30.44,30.46,30.43,30.46,97321.0,20.273,20.2863,20.2663,20.2863,97321.0
2018-08-20 15:40:00,30.46,30.47,30.44,30.47,167114.0,20.2863,20.2929,20.273,20.2929,167114.0
2018-08-20 15:45:00,30.47,30.48,30.45,30.46,193196.0,20.2929,20.2996,20.2796,20.2863,193196.0
2018-08-20 15:50:00,30.45,30.46,30.4,30.42,237452.0,20.2796,20.2863,20.2463,20.2596,237452.0
2018-08-20 15:55:00,30.43,30.45,30.41,30.42,1004193.0,20.2663,20.2796,20.253,20.2596,1004193.0
2018-08-21 09:30:00,30.52,31.05,30.47,30.7,834866.0,20.3262,20.6792,20.2929,20.4461,834866.0
2018-08-21 09:35:00,30.69,30.85,30.62,30.62,347880.0,20.4395,20.546,20.3928,20.3928,347880.0
2018-08-21 09:40:00,30.63,30.79,30.6,30.78,342334.0,20.3995,20.5061,20.3795,20.4994,342334.0
2018-08-21 09:45:00,30.78,30.81,30.6,30.62,134099.0,20.4994,20.5194,20.3795,20.3928,134099.0
2018-08-21 09:50:00,30.62,30.67,30.56,30.63,181467.0,20.3928,20.4261,20.3529,20.3995,181467.0
2018-08-21 09:55:00,30.63,30.66,30.57,30.63,180865.0,20.3995,20.4195,20.3595,20.3995,180865.0
2018-08-21 10:00:00,30.64,30.74,30.6,30.68,216637.0,20.4062,20.4728,20.3795,20.4328,216637.0
2018-08-21 10:05:00,30.67,30.67,30.59,30.62,98357.0,20.4261,20.4261,20.3729,20.3928,98357.0
2018-08-21 10:10:00,30.61,30.68,30.61,30.68,91136.0,20.3862,20.4328,20.3862,20.4328,91136.0
2018-08-21 10:15:00,30.67,30.68,30.62,30.63,94061.0,20.4261,20.4328,20.3928,20.3995,94061.0
2018-08-21 10:20:00,30.63,30.76,30.62,30.76,108433.0,20.3995,20.4861,20.3928,20.4861,108433.0
2018-08-21 10:25:00,30.76,30.78,30.69,30.72,166143.0,20.4861,20.4994,20.4395,20.4594,166143.0
2018-08-21 10:30:00,30.73,30.77,30.7,30.77,121618.0,20.4661,20.4927,20.4461,20.4927,121618.0
2018-08-21 10:35:00,30.77,30.77,30.74,30.76,121786.0,20.4927,20.4927,20.4728,20.4861,121786.0
2018-08-21 10:40:00,30.75,30.8,30.75,30.8,64056.0,20.4794,20.5127,20.4794,20.5127,64056.0
2018-08-21 10:45:00,30.8,30.8,30.74,30.76,95211.0,20.5127,20.5127,20.4728,20.4861,95211.0
2018-08-21 10:50:00,30.76,30.77,30.71,30.74,83172.0,20.4861,20.4927,20.4528,20.4728,83172.0
2018-08-21 10:55:00,30.74,30.77,30.68,30.77,188208.0,20.4728,20.4927,20.4328,20.4927,188208.0
2018-08-21 11:00:00,30.76,30.77,30.71,30.75,82675.0,20.4861,20.4927,20.4528,20.4794,82675.0
2018-08-21 11:05:00,30.75,30.81,30.73,30.78,162348.0,20.4794,20.5194,20.4661,20.4994,162348.0
2018-08-21 11:10:00,30.77,30.81,30.76,30.81,78366.0,20.4927,20.5194,20.4861,20.5194,78366.0
2018-08-21 11:15:00,30.8,30.82,30.78,30.82,74783.0,20.5127,20.526,20.4994,20.526,74783.0
2018-08-21 11:20:00,30.81,30.93,30.81,30.89,144671.0,20.5194,20.5993,20.5194,20.5727,144671.0
2018-08-21 11:25:00,30.89,30.89,30.84,30.85,57110.0,20.5727,20.5727,20.5394,20.546,57110.0
2018-08-21 11:30:00,30.85,30.85,30.81,30.84,46567.0,20.546,20.546,20.5194,20.5394,46567.0
2018-08-21 11:35:00,30.83,30.87,30.82,30.84,65215.0,20.5327,20.5593,20.526,20.5394,65215.0
2018-08-21 11:40:00,30.84,30.88,30.77,30.78,149875.0,20.5394,20.566,20.4927,20.4994,149875.0
2018-08-21 11:45:00,30.77,30.83,30.76,30.76,116006.0,20.4927,20.5327,20.4861,20.4861,116006.0
2018-08-21 11:50:00,30.76,30.81,30.75,30.8,89153.0,20.4861,20.5194,20.4794,20.5127,89153.0
2018-08-21 11:55:00,30.8,30.85,30.79,30.85,63142.0,20.5127,20.546,20.5061,20.546,63142.0
2018-08-21 12:00:00,30.85,30.85,30.81,30.83,40963.0,20.546,20.546,20.5194,20.5327,40963.0
2018-08-21 12:05:00,30.82,30.84,30.8,30.84,55624.0,20.526,20.5394,20.5127,20.5394,55624.0
2018-08-21 12:10:00,30.84,30.85,30.8,30.8,63887.0,20.5394,20.546,20.5127,20.5127,63887.0
2018-08-21 12:15:00,30.8,30.82,30.79,30.8,61362.0,20.5127,20.526,20.5061,20.5127,61362.0
2018-08-21 12:20:00,30.79,30.83,30.79,30.82,53175.0,20.5061,20.5327,20.5061,20.526,53175.0
2018-08-21 12:25:00,30.82,30.82,30.8,30.8,43095.0,20.526,20.526,20.5127,20.5127,43095.0
2018-08-21 12:30:00,30.8,30.87,30.8,30.85,75301.0,20.5127,20.5593,20.5127,20.546,75301.0
2018-08-21 12:35:00,30.85,30.86,30.85,30.86,14268.0,20.546,20.5527,20.546,20.5527,14268.0
2018-08-21 12:40:00,30.86,30.87,30.84,30.85,48076.0,20.5527,20.5593,20.5394,20.546,48076.0
2018-08-21 12:45:00,30.84,30.86,30.82,30.86,63080.0,20.5394,20.5527,20.526,20.5527,63080.0
2018-08-21 12:50:00,30.86,30.86,30.85,30.86,26761.0,20.5527,20.5527,20.546,20.5527,26761.0
2018-08-21 12:55:00,30.86,30.86,30.85,30.86,21871.0,20.5527,20.5527,20.546,20.5527,21871.0
2018-08-21 13:00:00,30.85,30.86,30.85,30.86,34277.0,20.546,20.5527,20.546,20.5527,34277.0
2018-08-21 13:05:00,30.86,30.86,30.77,30.8,101283.0,20.5527,20.5527,20.4927,20.5127,101283.0
2018-08-21 13:10:00,30.8,30.8,30.76,30.76,40805.0,20.5127,20.5127,20.4861,20.4861,40805.0
2018-08-21 13:15:00,30.76,30.81,30.76,30.8,58626.0,20.4861,20.5194,20.4861,20.5127,58626.0
2018-08-21 13:20:00,30.81,30.83,30.8,30.8,59710.0,20.5194,20.5327,20.5127,20.5127,59710.0
2018-08-21 13:25:00,30.8,30.81,30.77,30.79,46005.0,20.5127,20.5194,20.4927,20.5061,46005.0
2018-08-21 13:30:00,30.79,30.85,30.79,30.83,133452.0,20.5061,20.546,20.5061,20.5327,133452.0
2018-08-21 13:35:00,30.83,30.83,30.81,30.83,34792.0,20.5327,20.5327,20.5194,20.5327,34792.0
2018-08-21 13:40:00,30.83,30.83,30.78,30.8,119055.0,20.5327,20.5327,20.4994,20.5127,119055.0
2018-08-21 13:45:00,30.8,30.82,30.78,30.8,149250.0,20.5127,20.526,20.4994,20.5127,149250.0
2018-08-21 13:50:00,30.8,30.82,30.77,30.79,150679.0,20.5127,20.526,20.4927,20.5061,150679.0
2018-08-21 13:55:00,30.78,30.79,30.72,30.73,47248.0,20.4994,20.5061,20.4594,20.4661,47248.0
2018-08-21 14:00:00,30.72,30.73,30.68,30.7,304912.0,20.4594,20.4661,20.4328,20.4461,304912.0
2018-08-21 14:05:00,30.7,30.73,30.68,30.71,183948.0,20.4461,20.4661,20.4328,20.4528,183948.0
2018-08-21 14:10:00,30.71,30.76,30.71,30.74,36498.0,20.4528,20.4861,20.4528,20.4728,36498.0
2018-08-21 14:15:00,30.73,30.77,30.73,30.76,46918.0,20.4661,20.4927,20.4661,20.4861,46918.0
2018-08-21 14:20:00,30.77,30.77,30.75,30.77,54508.0,20.4927,20.4927,20.4794,20.4927,54508.0
2018-08-21 14:25:00,30.76,30.76,30.72,30.74,74231.0,20.4861,20.4861,20.4594,20.4728,74231.0
2018-08-21 14:30:00,30.73,30.74,30.73,30.74,51970.0,20.4661,20.4728,20.4661,20.4728,51970.0
2018-08-21 14:35:00,30.74,30.76,30.72,30.76,276752.0,20.4728,20.4861,20.4594,20.4861,276752.0
2018-08-21 14:40:00,30.75,30.78,30.74,30.77,62707.0,20.4794,20.4994,20.4728,20.4927,62707.0
2018-08-21 14:45:00,30.77,30.77,30.7,30.7,59805.0,20.4927,20.4927,20.4461,20.4461,59805.0
2018-08-21 14:50:00,30.71,30.71,30.66,30.7,175951.0,20.4528,20.4528,20.4195,20.4461,175951.0
2018-08-21 14:55:00,30.7,30.72,30.69,30.7,58551.0,20.4461,20.4594,20.4395,20.4461,58551.0
2018-08-21 15:00:00,30.7,30.7,30.66,30.66,84697.0,20.4461,20.4461,20.4195,20.4195,84697.0
2018-08-21 15:05:00,30.67,30.69,30.62,30.63,160595.0,20.4261,20.4395,20.3928,20.3995,160595.0
2018-08-21 15:10:00,30.63,30.64,30.61,30.62,68759.0,20.3995,20.4062,20.3862,20.3928,68759.0
2018-08-21 15:15:00,30.62,30.65,30.61,30.63,101445.0,20.3928,20.4128,20.3862,20.3995,101445.0
2018-08-21 15:20:00,30.63,30.63,30.58,30.61,56709.0,20.3995,20.3995,20.3662,20.3862,56709.0
2018-08-21 15:25:00,30.61,30.63,30.6,30.62,79194.0,20.3862,20.3995,20.3795,20.3928,79194.0
2018-08-21 15:30:00,30.62,30.63,30.59,30.61,151931.0,20.3928,20.3995,20.3729,20.3862,151931.0
2018-08-21 15:35:00,30.61,30.61,30.55,30.55,93535.0,20.3862,20.3862,20.3462,20.3462,93535.0
2018-08-21 15:40:00,30.55,30.57,30.54,30.55,163926.0,20.3462,20.3595,20.3396,20.3462,163926.0
2018-08-21 15:45:00,30.55,30.57,30.5,30.51,157747.0,20.3462,20.3595,20.3129,20.3196,157747.0
2018-08-21 15:50:00,30.5,30.57,30.5,30.55,187105.0,20.3129,20.3595,20.3129,20.3462,187105.0
2018-08-21 15:55:00,30.54,30.59,30.52,30.52,673308.0,20.3396,20.3729,20.3262,20.3262,673308.0
2018-08-22 09:30:00,30.6,30.63,30.51,30.59,140951.0,20.3795,20.3995,20.3196,20.3729,140951.0
2018-08-22 09:35:00,30.59,30.6,30.52,30.55,85217.0,20.3729,20.3795,20.3262,20.3462,85217.0
2018-08-22 09:40:00,30.55,30.6,30.54,30.55,70471.0,20.3462,20.3795,20.3396,20.3462,70471.0
2018-08-22 09:45:00,30.55,30.6,30.55,30.57,48144.0,20.3462,20.3795,20.3462,20.3595,48144.0
2018-08-22 09:50:00,30.57,30.57,30.53,30.55,59670.0,20.3595,20.3595,20.3329,20.3462,59670.0
2018-08-22 09:55:00,30.55,30.62,30.54,30.61,61721.0,20.3462,20.3928,20.3396,20.3862,61721.0
2018-08-22 10:00:00,30.61,30.63,30.56,30.57,70227.0,20.3862,20.3995,20.3529,20.3595,70227.0
2018-08-22 10:05:00,30.58,30.6,30.57,30.6,42608.0,20.3662,20.3795,20.3595,20.3795,42608.0
2018-08-22 10:10:00,30.6,30.62,30.55,30.56,51849.0,20.3795,20.3928,20.3462,20.3529,51849.0
2018-08-22 10:15:00,30.55,30.58,30.52,30.52,34479.0,20.3462,20.3662,20.3262,20.3262,34479.0
2018-08-22 10:20:00,30.53,30.55,30.49,30.51,61225.0,20.3329,20.3462,20.3063,20.3196,61225.0
2018-08-22 10:25:00,30.52,30.52,30.42,30.42,102318.0,20.3262,20.3262,20.2596,20.2596,102318.0
2018-08-22 10:30:00,30.41,30.48,30.35,30.38,89442.0,20.253,20.2996,20.213,20.233,89442.0
2018-08-22 10:35:00,30.38,30.49,30.37,30.45,93617.0,20.233,20.3063,20.2263,20.2796,93617.0
2018-08-22 10:40:00,30.46,30.48,30.44,30.46,75359.0,20.2863,20.2996,20.273,20.2863,75359.0
2018-08-22 10:45:00,30.46,30.49,30.45,30.49,53239.0,20.2863,20.3063,20.2796,20.3063,53239.0
2018-08-22 10:50:00,30.49,30.51,30.45,30.46,61009.0,20.3063,20.3196,20.2796,20.2863,61009.0
2018-08-22 10:55:00,30.46,30.51,30.46,30.48,59473.0,20.2863,20.3196,20.2863,20.2996,59473.0
2018-08-22 11:00:00,30.48,30.5,30.47,30.49,39460.0,20.2996,20.3129,20.2929,20.3063,39460.0
2018-08-22 11:05:00,30.49,30.5,30.47,30.49,36791.0,20.3063,20.3129,20.2929,20.3063,36791.0
2018-08-22 11:10:00,30.48,30.49,30.48,30.49,88788.0,20.2996,20.3063,20.2996,20.3063,88788.0
2018-08-22 11:15:00,30.49,30.51,30.48,30.5,67458.0,20.3063,20.3196,20.2996,20.3129,67458.0
2018-08-22 11:20:00,30.51,30.51,30.5,30.51,17321.0,20.3196,20.3196,20.3129,20.3196,17321.0
2018-08-22 11:25:00,30.51,30.54,30.5,30.5,57044.0,20.3196,20.3396,20.3129,20.3129,57044.0
2018-08-22 11:30:00,30.51,30.51,30.45,30.46,59888.0,20.3196,20.3196,20.2796,20.2863,59888.0
2018-08-22 11:35:00,30.45,30.49,30.44,30.48,92408.0,20.2796,20.3063,20.273,20.2996,92408.0
2018-08-22 11:40:00,30.47,30.49,30.46,30.48,54830.0,20.2929,20.3063,20.2863,20.2996,54830.0
2018-08-22 11:45:00,30.48,30.49,30.47,30.49,40710.0,20.2996,20.3063,20.2929,20.3063,40710.0
2018-08-22 11:50:00,30.49,30.5,30.45,30.47,68478.0,20.3063,20.3129,20.2796,20.2929,68478.0
2018-08-22 11:55:00,30.47,30.47,30.45,30.47,85668.0,20.2929,20.2929,20.2796,20.2929,85668.0
2018-08-22 12:00:00,30.47,30.5,30.46,30.5,41033.0,20.2929,20.3129,20.2863,20.3129,41033.0
2018-08-22 12:05:00,30.5,30.52,30.49,30.5,52076.0,20.3129,20.3262,20.3063,20.3129,52076.0
2018-08-22 12:10:00,30.5,30.5,30.48,30.5,33594.0,20.3129,20.3129,20.2996,20.3129,33594.0
2018-08-22 12:15:00,30.5,30.52,30.49,30.52,48871.0,20.3129,20.3262,20.3063,20.3262,48871.0
2018-08-22 12:20:00,30.52,30.53,30.51,30.53,28566.0,20.3262,20.3329,20.3196,20.3329,28566.0
2018-08-22 12:25:00,30.53,30.53,30.5,30.51,30654.0,20.3329,20.3329,20.3129,20.3196,30654.0
2018-08-22 12:30:00,30.51,30.51,30.49,30.51,30276.0,20.3196,20.3196,20.3063,20.3196,30276.0
2018-08-22 12:35:00,30.51,30.52,30.49,30.5,27193.0,20.3196,20.3262,20.3063,20.3129,27193.0
2018-08-22 12:40:00,30.5,30.51,30.49,30.5,29583.0,20.3129,20.3196,20.3063,20.3129,29583.0
2018-08-22 12:45:00,30.5,30.5,30.45,30.46,67124.0,20.3129,20.3129,20.2796,20.2863,67124.0
2018-08-22 12:50:00,30.46,30.48,30.46,30.48,20199.0,20.2863,20.2996,20.2863,20.2996,20199.0
2018-08-22 12:55:00,30.47,30.48,30.47,30.48,15583.0,20.2929,20.2996,20.2929,20.2996,15583.0
2018-08-22 13:00:00,30.48,30.49,30.47,30.47,42898.0,20.2996,20.3063,20.2929,20.2929,42898.0
2018-08-22 13:05:00,30.47,30.48,30.44,30.46,62669.0,20.2929,20.2996,20.273,20.2863,62669.0
2018-08-22 13:10:00,30.46,30.47,30.44,30.46,55922.0,20.2863,20.2929,20.273,20.2863,55922.0
2018-08-22 13:15:00,30.46,30.46,30.45,30.45,21091.0,20.2863,20.2863,20.2796,20.2796,21091.0
2018-08-22 13:20:00,30.46,30.47,30.45,30.46,39619.0,20.2863,20.2929,20.2796,20.2863,39619.0
2018-08-22 13:25:00,30.46,30.47,30.45,30.46,56072.0,20.2863,20.2929,20.2796,20.2863,56072.0
2018-08-22 13:30:00,30.46,30.47,30.45,30.47,64925.0,20.2863,20.2929,20.2796,20.2929,64925.0
2018-08-22 13:35:00,30.46,30.47,30.45,30.45,39029.0,20.2863,20.2929,20.2796,20.2796,39029.0
2018-08-22 13:40:00,30.45,30.46,30.45,30.46,18489.0,20.2796,20.2863,20.2796,20.2863,18489.0
2018-08-22 13:45:00,30.46,30.46,30.42,30.44,50429.0,20.2863,20.2863,20.2596,20.273,50429.0
2018-08-22 13:50:00,30.44,30.47,30.43,30.47,33163.0,20.273,20.2929,20.2663,20.2929,33163.0
2018-08-22 13:55:00,30.46,30.47,30.43,30.44,49066.0,20.2863,20.2929,20.2663,20.273,49066.0
2018-08-22 14:00:00,30.44,30.47,30.43,30.47,52148.0,20.273,20.2929,20.2663,20.2929,52148.0
2018-08-22 14:05:00,30.47,30.49,30.44,30.45,74283.0,20.2929,20.3063,20.273,20.2796,74283.0
2018-08-22 14:10:00,30.45,30.45,30.42,30.43,20785.0,20.2796,20.2796,20.2596,20.2663,20785.0
2018-08-22 14:15:00,30.43,30.43,30.39,30.39,53511.0,20.2663,20.2663,20.2397,20.2397,53511.0
2018-08-22 14:20:00,30.4,30.41,30.38,30.39,327244.0,20.2463,20.253,20.233,20.2397,327244.0
2018-08-22 14:25:00,30.38,30.41,30.36,30.41,47937.0,20.233,20.253,20.2197,20.253,47937.0
2018-08-22 14:30:00,30.41,30.43,30.4,30.43,39675.0,20.253,20.2663,20.2463,20.2663,39675.0
2018-08-22 14:35:00,30.42,30.43,30.39,30.39,65005.0,20.2596,20.2663,20.2397,20.2397,65005.0
2018-08-22 14:40:00,30.39,30.41,30.39,30.41,42596.0,20.2397,20.253,20.2397,20.253,42596.0
2018-08-22 14:45:00,30.41,30.41,30.37,30.38,47727.0,20.253,20.253,20.2263,20.233,47727.0
2018-08-22 14:50:00,30.38,30.43,30.37,30.43,72859.0,20.233,20.2663,20.2263,20.2663,72859.0
2018-08-22 14:55:00,30.42,30.45,30.4,30.45,63816.0,20.2596,20.2796,20.2463,20.2796,63816.0
2018-08-22 15:00:00,30.45,30.46,30.43,30.46,69101.0,20.2796,20.2863,20.2663,20.2863,69101.0
2018-08-22 15:05:00,30.46,30.49,30.46,30.47,58563.0,20.2863,20.3063,20.2863,20.2929,58563.0
2018-08-22 15:10:00,30.47,30.48,30.45,30.45,50617.0,20.2929,20.2996,20.2796,20.2796,50617.0
2018-08-22 15:15:00,30.45,30.5,30.45,30.5,88489.0,20.2796,20.3129,20.2796,20.3129,88489.0
2018-08-22 15:20:00,30.51,30.54,30.48,30.52,126343.0,20.3196,20.3396,20.2996,20.3262,126343.0
2018-08-22 15:25:00,30.52,30.53,30.5,30.53,84337.0,20.3262,20.3329,20.3129,20.3329,84337.0
2018-08-22 15:30:00,30.53,30.53,30.51,30.51,59245.0,20.3329,20.3329,20.3196,20.3196,59245.0
2018-08-22 15:35:00,30.52,30.55,30.49,30.53,120718.0,20.3262,20.3462,20.3063,20.3329,120718.0
2018-08-22 15:40:00,30.53,30.55,30.52,30.55,69413.0,20.3329,20.3462,20.3262,20.3462,69413.0
2018-08-22 15:45:00,30.55,30.55,30.51,30.51,147481.0,20.3462,20.3462,20.3196,20.3196,147481.0
2018-08-22 15:50:00,30.51,30.52,30.51,30.52,125166.0,20.3196,20.3262,20.3196,20.3262,125166.0
2018-08-22 15:55:00,30.52,30.56,30.5,30.5,503640.0,20.3262,20.3529,20.3129,20.3129,503640.0
2018-08-23 09:30:00,30.45,30.53,30.35,30.44,94892.0,20.2796,20.3329,20.213,20.273,94892.0
2018-08-23 09:35:00,30.46,30.46,30.36,30.39,34633.0,20.2863,20.2863,20.2197,20.2397,34633.0
2018-08-23 09:40:00,30.39,30.4,30.29,30.36,61533.0,20.2397,20.2463,20.1731,20.2197,61533.0
2018-08-23 09:45:00,30.37,30.37,30.24,30.26,50411.0,20.2263,20.2263,20.1398,20.1531,50411.0
2018-08-23 09:50:00,30.26,30.27,30.2,30.24,206783.0,20.1531,20.1597,20.1131,20.1398,206783.0
2018-08-23 09:55:00,30.24,30.26,30.15,30.17,51455.0,20.1398,20.1531,20.0798,20.0931,51455.0
2018-08-23 10:00:00,30.18,30.22,30.16,30.18,57670.0,20.0998,20.1264,20.0865,20.0998,57670.0
2018-08-23 10:05:00,30.18,30.23,30.16,30.21,35468.0,20.0998,20.1331,20.0865,20.1198,35468.0
2018-08-23 10:10:00,30.21,30.25,30.18,30.18,63910.0,20.1198,20.1464,20.0998,20.0998,63910.0
2018-08-23 10:15:00,30.19,30.22,30.16,30.19,37901.0,20.1065,20.1264,20.0865,20.1065,37901.0
2018-08-23 10:20:00,30.19,30.2,30.17,30.19,50049.0,20.1065,20.1131,20.0931,20.1065,50049.0
2018-08-23 10:25:00,30.19,30.22,30.17,30.21,49430.0,20.1065,20.1264,20.0931,20.1198,49430.0
2018-08-23 10:30:00,30.21,30.24,30.19,30.22,55204.0,20.1198,20.1398,20.1065,20.1264,55204.0
2018-08-23 10:35:00,30.21,30.25,30.21,30.24,50396.0,20.1198,20.1464,20.1198,20.1398,50396.0
2018-08-23 10:40:00,30.24,30.24,30.18,30.2,58898.0,20.1398,20.1398,20.0998,20.1131,58898.0
2018-08-23 10:45:00,30.21,30.21,30.17,30.2,43216.0,20.1198,20.1198,20.0931,20.1131,43216.0
2018-08-23 10:50:00,30.2,30.26,30.2,30.25,53805.0,20.1131,20.1531,20.1131,20.1464,53805.0
2018-08-23 10:55:00,30.25,30.26,30.2,30.2,56599.0,20.1464,20.1531,20.1131,20.1131,56599.0
2018-08-23 11:00:00,30.2,30.23,30.2,30.21,43621.0,20.1131,20.1331,20.1131,20.1198,43621.0
2018-08-23 11:05:00,30.21,30.22,30.15,30.18,71508.0,20.1198,20.1264,20.0798,20.0998,71508.0
2018-08-23 11:10:00,30.18,30.18,30.16,30.18,51238.0,20.0998,20.0998,20.0865,20.0998,51238.0
2018-08-23 11:15:00,30.18,30.26,30.14,30.15,165517.0,20.0998,20.1531,20.0732,20.0798,165517.0
2018-08-23 11:20:00,30.15,30.2,30.14,30.19,120478.0,20.0798,20.1131,20.0732,20.1065,120478.0
2018-08-23 11:25:00,30.18,30.2,30.14,30.15,40840.0,20.0998,20.1131,20.0732,20.0798,40840.0
2018-08-23 11:30:00,30.15,30.18,30.13,30.17,42067.0,20.0798,20.0998,20.0665,20.0931,42067.0
2018-08-23 11:35:00,30.17,30.19,30.14,30.15,81428.0,20.0931,20.1065,20.0732,20.0798,81428.0
2018-08-23 11:40:00,30.15,30.21,30.14,30.17,86949.0,20.0798,20.1198,20.0732,20.0931,86949.0
2018-08-23 11:45:00,30.17,30.18,30.12,30.14,82853.0,20.0931,20.0998,20.0598,20.0732,82853.0
2018-08-23 11:50:00,30.15,30.15,30.1,30.12,89244.0,20.0798,20.0798,20.0465,20.0598,89244.0
2018-08-23 11:55:00,30.12,30.2,30.12,30.16,49224.0,20.0598,20.1131,20.0598,20.0865,49224.0
2018-08-23 12:00:00,30.16,30.21,30.15,30.21,51078.0,20.0865,20.1198,20.0798,20.1198,51078.0
2018-08-23 12:05:00,30.21,30.21,30.15,30.15,26515.0,20.1198,20.1198,20.0798,20.0798,26515.0
2018-08-23 12:10:00,30.16,30.21,30.15,30.19,55841.0,20.0865,20.1198,20.0798,20.1065,55841.0
2018-08-23 12:15:00,30.19,30.2,30.17,30.17,42685.0,20.1065,20.1131,20.0931,20.0931,42685.0
2018-08-23 12:20:00,30.17,30.19,30.16,30.17,47538.0,20.0931,20.1065,20.0865,20.0931,47538.0
2018-08-23 12:25:00,30.18,30.18,30.11,30.12,57856.0,20.0998,20.0998,20.0532,20.0598,57856.0
2018-08-23 12:30:00,30.12,30.12,30.08,30.09,61143.0,20.0598,20.0598,20.0332,20.0399,61143.0
2018-08-23 12:35:00,30.09,30.17,30.09,30.15,60569.0,20.0399,20.0931,20.0399,20.0798,60569.0
2018-08-23 12:40:00,30.15,30.2,30.14,30.16,80639.0,20.0798,20.1131,20.0732,20.0865,80639.0
2018-08-23 12:45:00,30.16,30.17,30.13,30.17,61468.0,20.0865,20.0931,20.0665,20.0931,61468.0
2018-08-23 12:50:00,30.17,30.17,30.14,30.16,27877.0,20.0931,20.0931,20.0732,20.0865,27877.0
2018-08-23 12:55:00,30.16,30.18,30.12,30.12,26416.0,20.0865,20.0998,20.0598,20.0598,26416.0
2018-08-23 13:00:00,30.12,30.15,30.1,30.12,52169.0,20.0598,20.0798,20.0465,20.0598,52169.0
2018-08-23 13:05:00,30.11,30.13,30.1,30.1,28525.0,20.0532,20.0665,20.0465,20.0465,28525.0
2018-08-23 13:10:00,30.11,30.11,30.08,30.09,59823.0,20.0532,20.0532,20.0332,20.0399,59823.0
2018-08-23 13:15:00,30.08,30.1,30.08,30.09,48838.0,20.0332,20.0465,20.0332,20.0399,48838.0
2018-08-23 13:20:00,30.09,30.1,30.07,30.07,33158.0,20.0399,20.0465,20.0265,20.0265,33158.0
2018-08-23 13:25:00,30.07,30.08,30.04,30.08,445388.0,20.0265,20.0332,20.0066,20.0332,445388.0
2018-08-23 13:30:00,30.08,30.1,30.07,30.08,44455.0,20.0332,20.0465,20.0265,20.0332,44455.0
2018-08-23 13:35:00,30.09,30.09,30.06,30.07,46063.0,20.0399,20.0399,20.0199,20.0265,46063.0
2018-08-23 13:40:00,30.07,30.09,30.05,30.05,45145.0,20.0265,20.0399,20.0132,20.0132,45145.0
2018-08-23 13:45:00,30.05,30.06,30.03,30.05,50246.0,20.0132,20.0199,19.9999,20.0132,50246.0
2018-08-23 13:50:00,30.05,30.08,30.05,30.05,39436.0,20.0132,20.0332,20.0132,20.0132,39436.0
2018-08-23 13:55:00,30.05,30.06,30.04,30.05,38563.0,20.0132,20.0199,20.0066,20.0132,38563.0
2018-08-23 14:00:00,30.05,30.08,30.05,30.07,64000.0,20.0132,20.0332,20.0132,20.0265,64000.0
2018-08-23 14:05:00,30.07,30.09,30.06,30.08,35535.0,20.0265,20.0399,20.0199,20.0332,35535.0
2018-08-23 14:10:00,30.08,30.09,30.08,30.09,20639.0,20.0332,20.0399,20.0332,20.0399,20639.0
2018-08-23 14:15:00,30.08,30.11,30.08,30.1,70371.0,20.0332,20.0532,20.0332,20.0465,70371.0
2018-08-23 14:20:00,30.1,30.1,30.09,30.09,21671.0,20.0465,20.0465,20.0399,20.0399,21671.0
2018-08-23 14:25:00,30.09,30.1,30.07,30.07,76484.0,20.0399,20.0465,20.0265,20.0265,76484.0
2018-08-23 14:30:00,30.08,30.08,30.05,30.07,34488.0,20.0332,20.0332,20.0132,20.0265,34488.0
2018-08-23 14:35:00,30.07,30.07,30.03,30.05,32343.0,20.0265,20.0265,19.9999,20.0132,32343.0
2018-08-23 14:40:00,30.04,30.04,30.03,30.04,56761.0,20.0066,20.0066,19.9999,20.0066,56761.0
2018-08-23 14:45:00,30.03,30.04,30.02,30.04,56102.0,19.9999,20.0066,19.9932,20.0066,56102.0
2018-08-23 14:50:00,30.04,30.05,30.03,30.04,48375.0,20.0066,20.0132,19.9999,20.0066,48375.0
2018-08-23 14:55:00,30.04,30.05,30.01,30.04,109108.0,20.0066,20.0132,19.9866,20.0066,109108.0
2018-08-23 15:00:00,30.04,30.05,30.03,30.04,31660.0,20.0066,20.0132,19.9999,20.0066,31660.0
2018-08-23 15:05:00,30.03,30.06,30.03,30.05,68791.0,19.9999,20.0199,19.9999,20.0132,68791.0
2018-08-23 15:10:00,30.05,30.06,30.05,30.05,42124.0,20.0132,20.0199,20.0132,20.0132,42124.0
2018-08-23 15:15:00,30.05,30.08,30.05,30.05,70381.0,20.0132,20.0332,20.0132,20.0132,70381.0
2018-08-23 15:20:00,30.05,30.07,30.05,30.06,29720.0,20.0132,20.0265,20.0132,20.0199,29720.0
2018-08-23 15:25:00,30.06,30.08,30.06,30.08,40942.0,20.0199,20.0332,20.0199,20.0332,40942.0
2018-08-23 15:30:00,30.07,30.1,30.07,30.09,81066.0,20.0265,20.0465,20.0265,20.0399,81066.0
2018-08-23 15:35:00,30.09,30.09,30.08,30.09,63997.0,20.0399,20.0399,20.0332,20.0399,63997.0
2018-08-23 15:40:00,30.08,30.09,30.06,30.07,125421.0,20.0332,20.0399,20.0199,20.0265,125421.0
2018-08-23 15:45:00,30.06,30.08,30.05,30.05,167661.0,20.0199,20.0332,20.0132,20.0132,167661.0
2018-08-23 15:50:00,30.05,30.06,30.03,30.05,143938.0,20.0132,20.0199,19.9999,20.0132,143938.0
2018-08-23 15:55:00,30.05,30.09,30.04,30.09,378255.0,20.0132,20.0399,20.0066,20.0399,378255.0
2018-08-24 09:30:00,30.21,30.4,30.2,30.24,126775.0,20.1198,20.2463,20.1131,20.1398,126775.0
2018-08-24 09:35:00,30.24,30.28,30.18,30.2,66026.0,20.1398,20.1664,20.0998,20.1131,66026.0
2018-08-24 09:40:00,30.21,30.24,30.16,30.18,96951.0,20.1198,20.1398,20.0865,20.0998,96951.0
2018-08-24 09:45:00,30.18,30.19,30.1,30.15,72515.0,20.0998,20.1065,20.0465,20.0798,72515.0
2018-08-24 09:50:00,30.15,30.19,30.14,30.18,50694.0,20.0798,20.1065,20.0732,20.0998,50694.0
2018-08-24 09:55:00,30.17,30.19,30.15,30.19,40576.0,20.0931,20.1065,20.0798,20.1065,40576.0
2018-08-24 10:00:00,30.19,30.21,30.13,30.16,76786.0,20.1065,20.1198,20.0665,20.0865,76786.0
2018-08-24 10:05:00,30.16,30.16,30.07,30.13,56767.0,20.0865,20.0865,20.0265,20.0665,56767.0
2018-08-24 10:10:00,30.13,30.17,30.11,30.14,28433.0,20.0665,20.0931,20.0532,20.0732,28433.0
2018-08-24 10:15:00,30.15,30.16,30.12,30.16,41606.0,20.0798,20.0865,20.0598,20.0865,41606.0
2018-08-24 10:20:00,30.17,30.17,30.11,30.11,28768.0,20.0931,20.0931,20.0532,20.0532,28768.0
2018-08-24 10:25:00,30.12,30.13,30.1,30.11,18216.0,20.0598,20.0665,20.0465,20.0532,18216.0
2018-08-24 10:30:00,30.11,30.14,30.1,30.13,50599.0,20.0532,20.0732,20.0465,20.0665,50599.0
2018-08-24 10:35:00,30.13,30.16,30.13,30.15,26481.0,20.0665,20.0865,20.0665,20.0798,26481.0
2018-08-24 10:40:00,30.16,30.16,30.07,30.12,65148.0,20.0865,20.0865,20.0265,20.0598,65148.0
2018-08-24 10:45:00,30.12,30.14,30.1,30.13,23612.0,20.0598,20.0732,20.0465,20.0665,23612.0
2018-08-24 10:50:00,30.13,30.16,30.11,30.15,43110.0,20.0665,20.0865,20.0532,20.0798,43110.0
2018-08-24 10:55:00,30.16,30.16,30.1,30.11,55021.0,20.0865,20.0865,20.0465,20.0532,55021.0
2018-08-24 11:00:00,30.11,30.15,30.1,30.14,99434.0,20.0532,20.0798,20.0465,20.0732,99434.0
2018-08-24 11:05:00,30.14,30.2,30.13,30.17,80176.0,20.0732,20.1131,20.0665,20.0931,80176.0
2018-08-24 11:10:00,30.17,30.2,30.16,30.19,31293.0,20.0931,20.1131,20.0865,20.1065,31293.0
2018-08-24 11:15:00,30.19,30.22,30.18,30.21,39347.0,20.1065,20.1264,20.0998,20.1198,39347.0
2018-08-24 11:20:00,30.21,30.23,30.19,30.19,42883.0,20.1198,20.1331,20.1065,20.1065,42883.0
2018-08-24 11:25:00,30.2,30.2,30.11,30.14,125392.0,20.1131,20.1131,20.0532,20.0732,125392.0
2018-08-24 11:30:00,30.14,30.19,30.13,30.15,36315.0,20.0732,20.1065,20.0665,20.0798,36315.0
2018-08-24 11:35:00,30.15,30.17,30.14,30.15,39321.0,20.0798,20.0931,20.0732,20.0798,39321.0
2018-08-24 11:40:00,30.15,30.17,30.14,30.16,39863.0,20.0798,20.0931,20.0732,20.0865,39863.0
2018-08-24 11:45:00,30.16,30.17,30.11,30.11,36702.0,20.0865,20.0931,20.0532,20.0532,36702.0
2018-08-24 11:50:00,30.11,30.14,30.1,30.1,97780.0,20.0532,20.0732,20.0465,20.0465,97780.0
2018-08-24 11:55:00,30.11,30.15,30.1,30.15,40211.0,20.0532,20.0798,20.0465,20.0798,40211.0
2018-08-24 12:00:00,30.15,30.17,30.14,30.15,29346.0,20.0798,20.0931,20.0732,20.0798,29346.0
2018-08-24 12:05:00,30.14,30.16,30.11,30.15,39741.0,20.0732,20.0865,20.0532,20.0798,39741.0
2018-08-24 12:10:00,30.15,30.18,30.14,30.16,24436.0,20.0798,20.0998,20.0732,20.0865,24436.0
2018-08-24 12:15:00,30.16,30.16,30.15,30.16,10685.0,20.0865,20.0865,20.0798,20.0865,10685.0
2018-08-24 12:20:00,30.16,30.17,30.14,30.17,42228.0,20.0865,20.0931,20.0732,20.0931,42228.0
2018-08-24 12:25:00,30.17,30.17,30.15,30.16,22390.0,20.0931,20.0931,20.0798,20.0865,22390.0
2018-08-24 12:30:00,30.15,30.16,30.14,30.15,52364.0,20.0798,20.0865,20.0732,20.0798,52364.0
2018-08-24 12:35:00,30.15,30.15,30.12,30.12,30062.0,20.0798,20.0798,20.0598,20.0598,30062.0
2018-08-24 12:40:00,30.12,30.13,30.11,30.12,22576.0,20.0598,20.0665,20.0532,20.0598,22576.0
2018-08-24 12:45:00,30.11,30.12,30.11,30.12,44211.0,20.0532,20.0598,20.0532,20.0598,44211.0
2018-08-24 12:50:00,30.12,30.15,30.11,30.15,60525.0,20.0598,20.0798,20.0532,20.0798,60525.0
2018-08-24 12:55:00,30.15,30.15,30.14,30.15,13417.0,20.0798,20.0798,20.0732,20.0798,13417.0
2018-08-24 13:00:00,30.15,30.19,30.15,30.17,65097.0,20.0798,20.1065,20.0798,20.0931,65097.0
2018-08-24 13:05:00,30.16,30.17,30.16,30.17,18080.0,20.0865,20.0931,20.0865,20.0931,18080.0
2018-08-24 13:10:00,30.17,30.17,30.13,30.14,96253.0,20.0931,20.0931,20.0665,20.0732,96253.0
2018-08-24 13:15:00,30.15,30.16,30.14,30.16,21471.0,20.0798,20.0865,20.0732,20.0865,21471.0
2018-08-24 13:20:00,30.16,30.16,30.13,30.15,46565.0,20.0865,20.0865,20.0665,20.0798,46565.0
2018-08-24 13:25:00,30.15,30.15,30.12,30.13,23362.0,20.0798,20.0798,20.0598,20.0665,23362.0
2018-08-24 13:30:00,30.13,30.13,30.1,30.1,45867.0,20.0665,20.0665,20.0465,20.0465,45867.0
2018-08-24 13:35:00,30.11,30.11,30.05,30.05,144621.0,20.0532,20.0532,20.0132,20.0132,144621.0
2018-08-24 13:40:00,30.05,30.06,29.96,29.99,78545.0,20.0132,20.0199,19.9533,19.9733,78545.0
2018-08-24 13:45:00,29.99,30.02,29.98,29.99,37095.0,19.9733,19.9932,19.9666,19.9733,37095.0
2018-08-24 13:50:00,29.99,30.0,29.99,30.0,21644.0,19.9733,19.9799,19.9733,19.9799,21644.0
2018-08-24 13:55:00,30.0,30.01,29.99,30.0,63980.0,19.9799,19.9866,19.9733,19.9799,63980.0
2018-08-24 14:00:00,30.0,30.0,29.99,30.0,18161.0,19.9799,19.9799,19.9733,19.9799,18161.0
2018-08-24 14:05:00,30.0,30.07,29.99,30.07,56215.0,19.9799,20.0265,19.9733,20.0265,56215.0
2018-08-24 14:10:00,30.07,30.08,30.05,30.07,68809.0,20.0265,20.0332,20.0132,20.0265,68809.0
2018-08-24 14:15:00,30.07,30.07,30.01,30.02,57623.0,20.0265,20.0265,19.9866,19.9932,57623.0
2018-08-24 14:20:00,30.01,30.03,30.0,30.0,56928.0,19.9866,19.9999,19.9799,19.9799,56928.0
2018-08-24 14:25:00,30.01,30.02,29.99,30.0,68716.0,19.9866,19.9932,19.9733,19.9799,68716.0
2018-08-24 14:30:00,29.99,30.02,29.99,30.02,35804.0,19.9733,19.9932,19.9733,19.9932,35804.0
2018-08-24 14:35:00,30.02,30.03,30.01,30.03,33191.0,19.9932,19.9999,19.9866,19.9999,33191.0
2018-08-24 14:40:00,30.03,30.03,30.02,30.03,13434.0,19.9999,19.9999,19.9932,19.9999,13434.0
2018-08-24 14:45:00,30.03,30.03,29.99,30.0,80729.0,19.9999,19.9999,19.9733,19.9799,80729.0
2018-08-24 14:50:00,30.01,30.01,29.95,29.96,55095.0,19.9866,19.9866,19.9466,19.9533,55095.0
2018-08-24 14:55:00,29.96,29.97,29.93,29.94,59150.0,19.9533,19.9599,19.9333,19.94,59150.0
2018-08-24 15:00:00,29.94,29.99,29.93,29.99,46099.0,19.94,19.9733,19.9333,19.9733,46099.0
2018-08-24 15:05:00,29.99,30.0,29.98,30.0,24269.0,19.9733,19.9799,19.9666,19.9799,24269.0
2018-08-24 15:10:00,30.01,30.05,30.0,30.05,59929.0,19.9866,20.0132,19.9799,20.0132,59929.0
2018-08-24 15:15:00,30.05,30.05,30.04,30.05,22430.0,20.0132,20.0132,20.0066,20.0132,22430.0
2018-08-24 15:20:00,30.05,30.05,30.04,30.05,26985.0,20.0132,20.0132,20.0066,20.0132,26985.0
2018-08-24 15:25:00,30.05,30.05,30.02,30.04,101407.0,20.0132,20.0132,19.9932,20.0066,101407.0
2018-08-24 15:30:00,30.04,30.04,30.03,30.04,35979.0,20.0066,20.0066,19.9999,20.0066,35979.0
2018-08-24 15:35:00,30.04,30.06,30.03,30.04,80689.0,20.0066,20.0199,19.9999,20.0066,80689.0
2018-08-24 15:40:00,30.04,30.06,30.03,30.05,74661.0,20.0066,20.0199,19.9999,20.0132,74661.0
2018-08-24 15:45:00,30.05,30.09,30.03,30.07,169875.0,20.0132,20.0399,19.9999,20.0265,169875.0
2018-08-24 15:50:00,30.08,30.08,30.06,30.08,116350.0,20.0332,20.0332,20.0199,20.0332,116350.0
2018-08-24 15:55:00,30.08,30.09,30.03,30.07,462143.0,20.0332,20.0399,19.9999,20.0265,462143.0
2018-08-27 09:30:00,29.94,30.01,29.78,29.85,211787.0,19.94,19.9866,19.8334,19.88,211787.0
2018-08-27 09:35:00,29.85,30.12,29.84,30.1,200242.0,19.88,20.0598,19.8734,20.0465,200242.0
2018-08-27 09:40:00,30.1,30.12,30.05,30.05,67595.0,20.0465,20.0598,20.0132,20.0132,67595.0
2018-08-27 09:45:00,30.05,30.16,30.05,30.14,110875.0,20.0132,20.0865,20.0132,20.0732,110875.0
2018-08-27 09:50:00,30.15,30.16,30.08,30.1,79844.0,20.0798,20.0865,20.0332,20.0465,79844.0
2018-08-27 09:55:00,30.11,30.12,30.01,30.02,156403.0,20.0532,20.0598,19.9866,19.9932,156403.0
2018-08-27 10:00:00,30.02,30.03,29.96,30.01,156161.0,19.9932,19.9999,19.9533,19.9866,156161.0
2018-08-27 10:05:00,30.01,30.08,30.0,30.08,75475.0,19.9866,20.0332,19.9799,20.0332,75475.0
2018-08-27 10:10:00,30.08,30.08,30.0,30.02,92457.0,20.0332,20.0332,19.9799,19.9932,92457.0
2018-08-27 10:15:00,30.02,30.1,30.01,30.1,91925.0,19.9932,20.0465,19.9866,20.0465,91925.0
2018-08-27 10:20:00,30.1,30.21,30.08,30.14,219762.0,20.0465,20.1198,20.0332,20.0732,219762.0
2018-08-27 10:25:00,30.15,30.16,30.08,30.09,88053.0,20.0798,20.0865,20.0332,20.0399,88053.0
2018-08-27 10:30:00,30.09,30.16,30.09,30.12,152080.0,20.0399,20.0865,20.0399,20.0598,152080.0
2018-08-27 10:35:00,30.13,30.14,30.05,30.05,42337.0,20.0665,20.0732,20.0132,20.0132,42337.0
2018-08-27 10:40:00,30.05,30.11,30.05,30.11,37591.0,20.0132,20.0532,20.0132,20.0532,37591.0
2018-08-27 10:45:00,30.11,30.16,30.1,30.14,79699.0,20.0532,20.0865,20.0465,20.0732,79699.0
2018-08-27 10:50:00,30.14,30.17,30.14,30.16,60248.0,20.0732,20.0931,20.0732,20.0865,60248.0
2018-08-27 10:55:00,30.16,30.16,30.12,30.16,82001.0,20.0865,20.0865,20.0598,20.0865,82001.0
2018-08-27 11:00:00,30.16,30.22,30.15,30.21,100292.0,20.0865,20.1264,20.0798,20.1198,100292.0
2018-08-27 11:05:00,30.22,30.25,30.15,30.19,95680.0,20.1264,20.1464,20.0798,20.1065,95680.0
2018-08-27 11:10:00,30.18,30.2,30.14,30.16,88057.0,20.0998,20.1131,20.0732,20.0865,88057.0
2018-08-27 11:15:00,30.16,30.19,30.15,30.17,42251.0,20.0865,20.1065,20.0798,20.0931,42251.0
2018-08-27 11:20:00,30.16,30.18,30.14,30.18,45873.0,20.0865,20.0998,20.0732,20.0998,45873.0
2018-08-27 11:25:00,30.18,30.21,30.17,30.19,46045.0,20.0998,20.1198,20.0931,20.1065,46045.0
2018-08-27 11:30:00,30.19,30.19,30.15,30.15,39160.0,20.1065,20.1065,20.0798,20.0798,39160.0
2018-08-27 11:35:00,30.16,30.17,30.15,30.16,42487.0,20.0865,20.0931,20.0798,20.0865,42487.0
2018-08-27 11:40:00,30.16,30.16,30.1,30.12,67847.0,20.0865,20.0865,20.0465,20.0598,67847.0
2018-08-27 11:45:00,30.12,30.15,30.11,30.15,48613.0,20.0598,20.0798,20.0532,20.0798,48613.0
2018-08-27 11:50:00,30.15,30.2,30.13,30.2,42088.0,20.0798,20.1131,20.0665,20.1131,42088.0
2018-08-27 11:55:00,30.19,30.23,30.19,30.21,43726.0,20.1065,20.1331,20.1065,20.1198,43726.0
2018-08-27 12:00:00,30.21,30.27,30.21,30.24,135210.0,20.1198,20.1597,20.1198,20.1398,135210.0
2018-08-27 12:05:00,30.24,30.24,30.19,30.22,47908.0,20.1398,20.1398,20.1065,20.1264,47908.0
2018-08-27 12:10:00,30.22,30.26,30.2,30.26,53113.0,20.1264,20.1531,20.1131,20.1531,53113.0
2018-08-27 12:15:00,30.26,30.27,30.21,30.24,54176.0,20.1531,20.1597,20.1198,20.1398,54176.0
2018-08-27 12:20:00,30.24,30.27,30.23,30.27,25119.0,20.1398,20.1597,20.1331,20.1597,25119.0
2018-08-27 12:25:00,30.27,30.28,30.25,30.27,49892.0,20.1597,20.1664,20.1464,20.1597,49892.0
2018-08-27 12:30:00,30.27,30.28,30.24,30.25,127363.0,20.1597,20.1664,20.1398,20.1464,127363.0
2018-08-27 12:35:00,30.25,30.25,30.2,30.21,81752.0,20.1464,20.1464,20.1131,20.1198,81752.0
2018-08-27 12:40:00,30.21,30.23,30.2,30.23,150001.0,20.1198,20.1331,20.1131,20.1331,150001.0
2018-08-27 12:45:00,30.23,30.25,30.22,30.25,35214.0,20.1331,20.1464,20.1264,20.1464,35214.0
2018-08-27 12:50:00,30.25,30.25,30.2,30.22,72389.0,20.1464,20.1464,20.1131,20.1264,72389.0
2018-08-27 12:55:00,30.22,30.23,30.2,30.23,21934.0,20.1264,20.1331,20.1131,20.1331,21934.0
2018-08-27 13:00:00,30.23,30.24,30.19,30.21,63003.0,20.1331,20.1398,20.1065,20.1198,63003.0
2018-08-27 13:05:00,30.22,30.23,30.21,30.23,15211.0,20.1264,20.1331,20.1198,20.1331,15211.0
2018-08-27 13:10:00,30.23,30.25,30.22,30.24,52345.0,20.1331,20.1464,20.1264,20.1398,52345.0
2018-08-27 13:15:00,30.23,30.24,30.2,30.21,52121.0,20.1331,20.1398,20.1131,20.1198,52121.0
2018-08-27 13:20:00,30.21,30.24,30.2,30.23,46261.0,20.1198,20.1398,20.1131,20.1331,46261.0
2018-08-27 13:25:00,30.23,30.24,30.2,30.21,115069.0,20.1331,20.1398,20.1131,20.1198,115069.0
2018-08-27 13:30:00,30.2,30.23,30.19,30.21,53041.0,20.1131,20.1331,20.1065,20.1198,53041.0
2018-08-27 13:35:00,30.21,30.22,30.2,30.21,57791.0,20.1198,20.1264,20.1131,20.1198,57791.0
2018-08-27 13:40:00,30.21,30.21,30.19,30.21,45859.0,20.1198,20.1198,20.1065,20.1198,45859.0
2018-08-27 13:45:00,30.21,30.21,30.18,30.19,52128.0,20.1198,20.1198,20.0998,20.1065,52128.0
2018-08-27 13:50:00,30.2,30.22,30.19,30.19,39590.0,20.1131,20.1264,20.1065,20.1065,39590.0
2018-08-27 13:55:00,30.19,30.2,30.17,30.2,83480.0,20.1065,20.1131,20.0931,20.1131,83480.0
2018-08-27 14:00:00,30.2,30.22,30.18,30.22,55475.0,20.1131,20.1264,20.0998,20.1264,55475.0
2018-08-27 14:05:00,30.22,30.24,30.21,30.23,86895.0,20.1264,20.1398,20.1198,20.1331,86895.0
2018-08-27 14:10:00,30.23,30.23,30.18,30.2,47079.0,20.1331,20.1331,20.0998,20.1131,47079.0
2018-08-27 14:15:00,30.2,30.2,30.17,30.2,41917.0,20.1131,20.1131,20.0931,20.1131,41917.0
2018-08-27 14:20:00,30.2,30.2,30.16,30.17,72963.0,20.1131,20.1131,20.0865,20.0931,72963.0
2018-08-27 14:25:00,30.18,30.19,30.16,30.17,142595.0,20.0998,20.1065,20.0865,20.0931,142595.0
2018-08-27 14:30:00,30.17,30.23,30.17,30.23,90930.0,20.0931,20.1331,20.0931,20.1331,90930.0
2018-08-27 14:35:00,30.23,30.24,30.21,30.21,62618.0,20.1331,20.1398,20.1198,20.1198,62618.0
2018-08-27 14:40:00,30.21,30.22,30.21,30.21,15784.0,20.1198,20.1264,20.1198,20.1198,15784.0
2018-08-27 14:45:00,30.21,30.23,30.2,30.23,36793.0,20.1198,20.1331,20.1131,20.1331,36793.0
2018-08-27 14:50:00,30.22,30.23,30.2,30.21,99181.0,20.1264,20.1331,20.1131,20.1198,99181.0
2018-08-27 14:55:00,30.21,30.22,30.2,30.21,35852.0,20.1198,20.1264,20.1131,20.1198,35852.0
2018-08-27 15:00:00,30.22,30.22,30.19,30.21,115881.0,20.1264,20.1264,20.1065,20.1198,115881.0
2018-08-27 15:05:00,30.21,30.21,30.18,30.21,146321.0,20.1198,20.1198,20.0998,20.1198,146321.0
2018-08-27 15:10:00,30.21,30.24,30.19,30.23,139811.0,20.1198,20.1398,20.1065,20.1331,139811.0
2018-08-27 15:15:00,30.23,30.23,30.21,30.21,134646.0,20.1331,20.1331,20.1198,20.1198,134646.0
2018-08-27 15:20:00,30.21,30.24,30.2,30.23,123449.0,20.1198,20.1398,20.1131,20.1331,123449.0
2018-08-27 15:25:00,30.23,30.24,30.21,30.24,87096.0,20.1331,20.1398,20.1198,20.1398,87096.0
2018-08-27 15:30:00,30.24,30.24,30.21,30.24,86299.0,20.1398,20.1398,20.1198,20.1398,86299.0
2018-08-27 15:35:00,30.24,30.26,30.23,30.26,133869.0,20.1398,20.1531,20.1331,20.1531,133869.0
2018-08-27 15:40:00,30.26,30.29,30.24,30.28,228845.0,20.1531,20.1731,20.1398,20.1664,228845.0
2018-08-27 15:45:00,30.28,30.29,30.24,30.25,280667.0,20.1664,20.1731,20.1398,20.1464,280667.0
2018-08-27 15:50:00,30.24,30.27,30.24,30.25,128385.0,20.1398,20.1597,20.1398,20.1464,128385.0
2018-08-27 15:55:00,30.25,30.34,30.24,30.31,833253.0,20.1464,20.2064,20.1398,20.1864,833253.0
2018-08-28 09:30:00,30.22,30.4,30.22,30.3,203943.0,20.1264,20.2463,20.1264,20.1797,203943.0
2018-08-28 09:35:00,30.3,30.38,30.28,30.35,110011.0,20.1797,20.233,20.1664,20.213,110011.0
2018-08-28 09:40:00,30.35,30.41,30.34,30.39,63810.0,20.213,20.253,20.2064,20.2397,63810.0
2018-08-28 09:45:00,30.4,30.46,30.39,30.46,86884.0,20.2463,20.2863,20.2397,20.2863,86884.0
2018-08-28 09:50:00,30.45,30.48,30.25,30.32,112271.0,20.2796,20.2996,20.1464,20.193,112271.0
2018-08-28 09:55:00,30.32,30.34,30.29,30.32,86827.0,20.193,20.2064,20.1731,20.193,86827.0
2018-08-28 10:00:00,30.3,30.32,30.27,30.28,66045.0,20.1797,20.193,20.1597,20.1664,66045.0
2018-08-28 10:05:00,30.28,30.31,30.27,30.29,32614.0,20.1664,20.1864,20.1597,20.1731,32614.0
2018-08-28 10:10:00,30.3,30.32,30.28,30.3,111804.0,20.1797,20.193,20.1664,20.1797,111804.0
2018-08-28 10:15:00,30.3,30.31,30.21,30.21,70893.0,20.1797,20.1864,20.1198,20.1198,70893.0
2018-08-28 10:20:00,30.21,30.24,30.19,30.23,65722.0,20.1198,20.1398,20.1065,20.1331,65722.0
2018-08-28 10:25:00,30.23,30.25,30.19,30.23,86564.0,20.1331,20.1464,20.1065,20.1331,86564.0
2018-08-28 10:30:00,30.23,30.24,30.19,30.24,81320.0,20.1331,20.1398,20.1065,20.1398,81320.0
2018-08-28 10:35:00,30.23,30.25,30.19,30.21,63931.0,20.1331,20.1464,20.1065,20.1198,63931.0
2018-08-28 10:40:00,30.22,30.24,30.2,30.21,50398.0,20.1264,20.1398,20.1131,20.1198,50398.0
2018-08-28 10:45:00,30.2,30.22,30.14,30.15,201958.0,20.1131,20.1264,20.0732,20.0798,201958.0
2018-08-28 10:50:00,30.14,30.14,30.11,30.12,44438.0,20.0732,20.0732,20.0532,20.0598,44438.0
2018-08-28 10:55:00,30.13,30.18,30.12,30.16,68911.0,20.0665,20.0998,20.0598,20.0865,68911.0
2018-08-28 11:00:00,30.16,30.16,30.05,30.09,104563.0,20.0865,20.0865,20.0132,20.0399,104563.0
2018-08-28 11:05:00,30.08,30.11,30.06,30.1,86090.0,20.0332,20.0532,20.0199,20.0465,86090.0
2018-08-28 11:10:00,30.09,30.12,30.03,30.03,150681.0,20.0399,20.0598,19.9999,19.9999,150681.0
2018-08-28 11:15:00,30.03,30.05,29.94,29.97,111803.0,19.9999,20.0132,19.94,19.9599,111803.0
2018-08-28 11:20:00,29.97,30.08,29.97,30.04,94057.0,19.9599,20.0332,19.9599,20.0066,94057.0
2018-08-28 11:25:00,30.04,30.04,29.99,30.03,44165.0,20.0066,20.0066,19.9733,19.9999,44165.0
2018-08-28 11:30:00,30.03,30.04,29.99,30.02,44366.0,19.9999,20.0066,19.9733,19.9932,44366.0
2018-08-28 11:35:00,30.02,30.03,29.99,30.0,155439.0,19.9932,19.9999,19.9733,19.9799,155439.0
2018-08-28 11:40:00,30.01,30.02,29.99,29.99,30912.0,19.9866,19.9932,19.9733,19.9733,30912.0
2018-08-28 11:45:00,30.0,30.03,29.99,30.01,43486.0,19.9799,19.9999,19.9733,19.9866,43486.0
2018-08-28 11:50:00,30.01,30.04,30.0,30.04,40213.0,19.9866,20.0066,19.9799,20.0066,40213.0
2018-08-28 11:55:00,30.04,30.04,29.99,30.0,49578.0,20.0066,20.0066,19.9733,19.9799,49578.0
2018-08-28 12:00:00,30.0,30.02,29.98,30.01,92344.0,19.9799,19.9932,19.9666,19.9866,92344.0
2018-08-28 12:05:00,30.0,30.02,29.99,30.0,34019.0,19.9799,19.9932,19.9733,19.9799,34019.0
2018-08-28 12:10:00,30.0,30.01,29.99,30.0,44928.0,19.9799,19.9866,19.9733,19.9799,44928.0
2018-08-28 12:15:00,30.0,30.01,29.99,30.01,27814.0,19.9799,19.9866,19.9733,19.9866,27814.0
2018-08-28 12:20:00,30.01,30.01,29.94,29.96,53506.0,19.9866,19.9866,19.94,19.9533,53506.0
2018-08-28 12:25:00,29.96,29.97,29.93,29.96,32292.0,19.9533,19.9599,19.9333,19.9533,32292.0
2018-08-28 12:30:00,29.96,29.99,29.95,29.99,45103.0,19.9533,19.9733,19.9466,19.9733,45103.0
2018-08-28 12:35:00,29.99,30.03,29.97,30.01,75823.0,19.9733,19.9999,19.9599,19.9866,75823.0
2018-08-28 12:40:00,30.02,30.04,30.01,30.03,24048.0,19.9932,20.0066,19.9866,19.9999,24048.0
2018-08-28 12:45:00,30.03,30.03,30.0,30.03,18372.0,19.9999,19.9999,19.9799,19.9999,18372.0
2018-08-28 12:50:00,30.04,30.04,30.0,30.01,27256.0,20.0066,20.0066,19.9799,19.9866,27256.0
2018-08-28 12:55:00,30.01,30.03,29.99,30.01,75085.0,19.9866,19.9999,19.9733,19.9866,75085.0
2018-08-28 13:00:00,30.01,30.01,29.98,30.0,76254.0,19.9866,19.9866,19.9666,19.9799,76254.0
2018-08-28 13:05:00,30.0,30.0,29.96,29.96,73714.0,19.9799,19.9799,19.9533,19.9533,73714.0
2018-08-28 13:10:00,29.98,29.99,29.97,29.99,101681.0,19.9666,19.9733,19.9599,19.9733,101681.0
2018-08-28 13:15:00,29.99,29.99,29.93,29.96,95808.0,19.9733,19.9733,19.9333,19.9533,95808.0
2018-08-28 13:20:00,29.96,29.97,29.96,29.96,27439.0,19.9533,19.9599,19.9533,19.9533,27439.0
2018-08-28 13:25:00,29.97,29.98,29.96,29.98,29443.0,19.9599,19.9666,19.9533,19.9666,29443.0
2018-08-28 13:30:00,29.98,29.99,29.95,29.96,32541.0,19.9666,19.9733,19.9466,19.9533,32541.0
2018-08-28 13:35:00,29.97,30.0,29.97,29.99,27194.0,19.9599,19.9799,19.9599,19.9733,27194.0
2018-08-28 13:40:00,29.99,30.02,29.99,30.01,37321.0,19.9733,19.9932,19.9733,19.9866,37321.0
2018-08-28 13:45:00,30.02,30.03,29.99,30.02,35535.0,19.9932,19.9999,19.9733,19.9932,35535.0
2018-08-28 13:50:00,30.02,30.03,29.98,29.98,28957.0,19.9932,19.9999,19.9666,19.9666,28957.0
2018-08-28 13:55:00,29.99,30.0,29.98,30.0,17337.0,19.9733,19.9799,19.9666,19.9799,17337.0
2018-08-28 14:00:00,30.0,30.01,29.96,29.98,50499.0,19.9799,19.9866,19.9533,19.9666,50499.0
2018-08-28 14:05:00,29.98,30.0,29.97,29.99,24819.0,19.9666,19.9799,19.9599,19.9733,24819.0
2018-08-28 14:10:00,29.99,29.99,29.96,29.98,42649.0,19.9733,19.9733,19.9533,19.9666,42649.0
2018-08-28 14:15:00,29.97,29.98,29.93,29.97,64419.0,19.9599,19.9666,19.9333,19.9599,64419.0
2018-08-28 14:20:00,29.97,29.98,29.94,29.96,34316.0,19.9599,19.9666,19.94,19.9533,34316.0
2018-08-28 14:25:00,29.96,30.03,29.95,30.01,144711.0,19.9533,19.9999,19.9466,19.9866,144711.0
2018-08-28 14:30:00,30.01,30.02,29.98,30.0,46010.0,19.9866,19.9932,19.9666,19.9799,46010.0
2018-08-28 14:35:00,30.01,30.01,29.98,29.99,22673.0,19.9866,19.9866,19.9666,19.9733,22673.0
2018-08-28 14:40:00,29.99,30.01,29.98,30.0,33524.0,19.9733,19.9866,19.9666,19.9799,33524.0
2018-08-28 14:45:00,30.01,30.03,30.0,30.03,44004.0,19.9866,19.9999,19.9799,19.9999,44004.0
2018-08-28 14:50:00,30.03,30.03,30.01,30.02,28098.0,19.9999,19.9999,19.9866,19.9932,28098.0
2018-08-28 14:55:00,30.02,30.02,29.98,30.01,89748.0,19.9932,19.9932,19.9666,19.9866,89748.0
2018-08-28 15:00:00,30.01,30.02,30.01,30.01,24237.0,19.9866,19.9932,19.9866,19.9866,24237.0
2018-08-28 15:05:00,30.02,30.05,30.01,30.04,101868.0,19.9932,20.0132,19.9866,20.0066,101868.0
2018-08-28 15:10:00,30.04,30.06,30.03,30.06,61909.0,20.0066,20.0199,19.9999,20.0199,61909.0
2018-08-28 15:15:00,30.06,30.09,30.04,30.05,191307.0,20.0199,20.0399,20.0066,20.0132,191307.0
2018-08-28 15:20:00,30.05,30.06,30.02,30.05,352473.0,20.0132,20.0199,19.9932,20.0132,352473.0
2018-08-28 15:25:00,30.05,30.07,30.05,30.05,94843.0,20.0132,20.0265,20.0132,20.0132,94843.0
2018-08-28 15:30:00,30.05,30.08,30.04,30.08,133955.0,20.0132,20.0332,20.0066,20.0332,133955.0
2018-08-28 15:35:00,30.08,30.1,30.06,30.08,154220.0,20.0332,20.0465,20.0199,20.0332,154220.0
2018-08-28 15:40:00,30.08,30.09,30.04,30.07,522998.0,20.0332,20.0399,20.0066,20.0265,522998.0
2018-08-28 15:45:00,30.08,30.09,30.07,30.09,131820.0,20.0332,20.0399,20.0265,20.0399,131820.0
2018-08-28 15:50:00,30.08,30.09,30.03,30.04,271527.0,20.0332,20.0399,19.9999,20.0066,271527.0
2018-08-28 15:55:00,30.04,30.07,30.02,30.07,498494.0,20.0066,20.0265,19.9932,20.0265,498494.0
2018-08-29 09:30:00,30.08,30.14,30.03,30.04,130669.0,20.0332,20.0732,19.9999,20.0066,130669.0
2018-08-29 09:35:00,30.04,30.06,29.92,29.96,91777.0,20.0066,20.0199,19.9266,19.9533,91777.0
2018-08-29 09:40:00,29.96,29.97,29.88,29.91,57525.0,19.9533,19.9599,19.9,19.92,57525.0
2018-08-29 09:45:00,29.91,29.92,29.78,29.8,72583.0,19.92,19.9266,19.8334,19.8467,72583.0
2018-08-29 09:50:00,29.81,29.85,29.78,29.82,73765.0,19.8534,19.88,19.8334,19.8601,73765.0
2018-08-29 09:55:00,29.82,29.85,29.79,29.83,59413.0,19.8601,19.88,19.8401,19.8667,59413.0
2018-08-29 10:00:00,29.82,29.88,29.82,29.83,56810.0,19.8601,19.9,19.8601,19.8667,56810.0
2018-08-29 10:05:00,29.84,29.88,29.84,29.85,44339.0,19.8734,19.9,19.8734,19.88,44339.0
2018-08-29 10:10:00,29.85,29.86,29.79,29.84,127176.0,19.88,19.8867,19.8401,19.8734,127176.0
2018-08-29 10:15:00,29.85,29.86,29.79,29.8,77977.0,19.88,19.8867,19.8401,19.8467,77977.0
2018-08-29 10:20:00,29.81,29.87,29.79,29.87,73083.0,19.8534,19.8933,19.8401,19.8933,73083.0
2018-08-29 10:25:00,29.87,29.91,29.86,29.89,101399.0,19.8933,19.92,19.8867,19.9067,101399.0
2018-08-29 10:30:00,29.89,29.96,29.86,29.87,69426.0,19.9067,19.9533,19.8867,19.8933,69426.0
2018-08-29 10:35:00,29.87,29.89,29.78,29.78,96020.0,19.8933,19.9067,19.8334,19.8334,96020.0
2018-08-29 10:40:00,29.79,29.83,29.75,29.83,93915.0,19.8401,19.8667,19.8134,19.8667,93915.0
2018-08-29 10:45:00,29.82,29.88,29.82,29.88,33583.0,19.8601,19.9,19.8601,19.9,33583.0
2018-08-29 10:50:00,29.88,29.89,29.86,29.89,112780.0,19.9,19.9067,19.8867,19.9067,112780.0
2018-08-29 10:55:00,29.89,29.92,29.86,29.89,55247.0,19.9067,19.9266,19.8867,19.9067,55247.0
2018-08-29 11:00:00,29.89,29.95,29.88,29.94,68604.0,19.9067,19.9466,19.9,19.94,68604.0
2018-08-29 11:05:00,29.94,29.98,29.93,29.98,29488.0,19.94,19.9666,19.9333,19.9666,29488.0
2018-08-29 11:10:00,29.97,30.03,29.96,30.03,48501.0,19.9599,19.9999,19.9533,19.9999,48501.0
2018-08-29 11:15:00,30.03,30.07,30.02,30.07,55789.0,19.9999,20.0265,19.9932,20.0265,55789.0
2018-08-29 11:20:00,30.07,30.1,30.03,30.05,150688.0,20.0265,20.0465,19.9999,20.0132,150688.0
2018-08-29 11:25:00,30.06,30.07,30.04,30.06,33005.0,20.0199,20.0265,20.0066,20.0199,33005.0
2018-08-29 11:30:00,30.06,30.06,30.02,30.04,39577.0,20.0199,20.0199,19.9932,20.0066,39577.0
2018-08-29 11:35:00,30.04,30.06,30.02,30.05,31900.0,20.0066,20.0199,19.9932,20.0132,31900.0
2018-08-29 11:40:00,30.06,30.11,30.05,30.11,39223.0,20.0199,20.0532,20.0132,20.0532,39223.0
2018-08-29 11:45:00,30.11,30.14,30.1,30.14,48648.0,20.0532,20.0732,20.0465,20.0732,48648.0
2018-08-29 11:50:00,30.14,30.17,30.13,30.14,82209.0,20.0732,20.0931,20.0665,20.0732,82209.0
2018-08-29 11:55:00,30.14,30.16,30.13,30.16,44030.0,20.0732,20.0865,20.0665,20.0865,44030.0
2018-08-29 12:00:00,30.16,30.16,30.15,30.16,29879.0,20.0865,20.0865,20.0798,20.0865,29879.0
2018-08-29 12:05:00,30.16,30.18,30.15,30.18,54642.0,20.0865,20.0998,20.0798,20.0998,54642.0
2018-08-29 12:10:00,30.18,30.2,30.16,30.17,94806.0,20.0998,20.1131,20.0865,20.0931,94806.0
2018-08-29 12:15:00,30.17,30.17,30.12,30.12,98627.0,20.0931,20.0931,20.0598,20.0598,98627.0
2018-08-29 12:20:00,30.13,30.13,30.08,30.08,55618.0,20.0665,20.0665,20.0332,20.0332,55618.0
2018-08-29 12:25:00,30.08,30.12,30.06,30.11,42741.0,20.0332,20.0598,20.0199,20.0532,42741.0
2018-08-29 12:30:00,30.11,30.11,30.04,30.05,60628.0,20.0532,20.0532,20.0066,20.0132,60628.0
2018-08-29 12:35:00,30.04,30.07,30.03,30.05,63670.0,20.0066,20.0265,19.9999,20.0132,63670.0
2018-08-29 12:40:00,30.05,30.06,30.03,30.04,56716.0,20.0132,20.0199,19.9999,20.0066,56716.0
2018-08-29 12:45:00,30.04,30.04,30.03,30.03,17372.0,20.0066,20.0066,19.9999,19.9999,17372.0
2018-08-29 12:50:00,30.03,30.05,30.0,30.03,75272.0,19.9999,20.0132,19.9799,19.9999,75272.0
2018-08-29 12:55:00,30.03,30.05,30.02,30.04,30070.0,19.9999,20.0132,19.9932,20.0066,30070.0
2018-08-29 13:00:00,30.04,30.04,30.03,30.03,12214.0,20.0066,20.0066,19.9999,19.9999,12214.0
2018-08-29 13:05:00,30.04,30.08,30.02,30.08,53435.0,20.0066,20.0332,19.9932,20.0332,53435.0
2018-08-29 13:10:00,30.08,30.09,30.07,30.08,29680.0,20.0332,20.0399,20.0265,20.0332,29680.0
2018-08-29 13:15:00,30.07,30.08,30.04,30.08,49949.0,20.0265,20.0332,20.0066,20.0332,49949.0
2018-08-29 13:20:00,30.08,30.08,30.05,30.05,39941.0,20.0332,20.0332,20.0132,20.0132,39941.0
2018-08-29 13:25:00,30.05,30.07,30.03,30.04,30096.0,20.0132,20.0265,19.9999,20.0066,30096.0
2018-08-29 13:30:00,30.03,30.04,30.01,30.02,24565.0,19.9999,20.0066,19.9866,19.9932,24565.0
2018-08-29 13:35:00,30.02,30.05,30.01,30.03,84167.0,19.9932,20.0132,19.9866,19.9999,84167.0
2018-08-29 13:40:00,30.03,30.04,29.96,29.97,154232.0,19.9999,20.0066,19.9533,19.9599,154232.0
2018-08-29 13:45:00,29.96,30.01,29.95,30.01,78398.0,19.9533,19.9866,19.9466,19.9866,78398.0
2018-08-29 13:50:00,30.01,30.03,29.99,30.03,63984.0,19.9866,19.9999,19.9733,19.9999,63984.0
2018-08-29 13:55:00,30.03,30.03,29.99,30.0,81722.0,19.9999,19.9999,19.9733,19.9799,81722.0
2018-08-29 14:00:00,30.0,30.02,29.98,30.0,100825.0,19.9799,19.9932,19.9666,19.9799,100825.0
2018-08-29 14:05:00,30.0,30.0,29.92,29.94,67956.0,19.9799,19.9799,19.9266,19.94,67956.0
2018-08-29 14:10:00,29.94,29.97,29.94,29.96,37120.0,19.94,19.9599,19.94,19.9533,37120.0
2018-08-29 14:15:00,29.96,29.98,29.92,29.93,72212.0,19.9533,19.9666,19.9266,19.9333,72212.0
2018-08-29 14:20:00,29.93,29.96,29.92,29.96,100922.0,19.9333,19.9533,19.9266,19.9533,100922.0
2018-08-29 14:25:00,29.96,29.97,29.95,29.96,19853.0,19.9533,19.9599,19.9466,19.9533,19853.0
2018-08-29 14:30:00,29.96,29.97,29.95,29.96,42946.0,19.9533,19.9599,19.9466,19.9533,42946.0
2018-08-29 14:35:00,29.96,29.98,29.95,29.98,36686.0,19.9533,19.9666,19.9466,19.9666,36686.0
2018-08-29 14:40:00,29.98,29.98,29.97,29.98,27766.0,19.9666,19.9666,19.9599,19.9666,27766.0
2018-08-29 14:45:00,29.98,29.99,29.97,29.99,53384.0,19.9666,19.9733,19.9599,19.9733,53384.0
2018-08-29 14:50:00,29.99,30.02,29.98,30.02,76868.0,19.9733,19.9932,19.9666,19.9932,76868.0
2018-08-29 14:55:00,30.02,30.03,29.98,30.01,53968.0,19.9932,19.9999,19.9666,19.9866,53968.0
2018-08-29 15:00:00,30.02,30.03,30.01,30.03,22579.0,19.9932,19.9999,19.9866,19.9999,22579.0
2018-08-29 15:05:00,30.03,30.03,29.99,30.03,101794.0,19.9999,19.9999,19.9733,19.9999,101794.0
2018-08-29 15:10:00,30.03,30.03,30.01,30.01,57336.0,19.9999,19.9999,19.9866,19.9866,57336.0
2018-08-29 15:15:00,30.02,30.03,30.0,30.0,106484.0,19.9932,19.9999,19.9799,19.9799,106484.0
2018-08-29 15:20:00,30.01,30.01,29.97,30.01,102323.0,19.9866,19.9866,19.9599,19.9866,102323.0
2018-08-29 15:25:00,30.01,30.01,29.96,29.96,73699.0,19.9866,19.9866,19.9533,19.9533,73699.0
2018-08-29 15:30:00,29.96,29.98,29.95,29.97,96852.0,19.9533,19.9666,19.9466,19.9599,96852.0
2018-08-29 15:35:00,29.96,29.99,29.96,29.98,148453.0,19.9533,19.9733,19.9533,19.9666,148453.0
2018-08-29 15:40:00,29.97,29.98,29.93,29.95,108681.0,19.9599,19.9666,19.9333,19.9466,108681.0
2018-08-29 15:45:00,29.95,29.95,29.9,29.91,166495.0,19.9466,19.9466,19.9133,19.92,166495.0
2018-08-29 15:50:00,29.91,29.94,29.89,29.9,244887.0,19.92,19.94,19.9067,19.9133,244887.0
2018-08-29 15:55:00,29.9,29.92,29.87,29.92,485445.0,19.9133,19.9266,19.8933,19.9266,485445.0
2018-08-30 09:30:00,29.87,29.91,29.73,29.83,140101.0,19.8933,19.92,19.8001,19.8667,140101.0
2018-08-30 09:35:00,29.83,29.85,29.72,29.73,57927.0,19.8667,19.88,19.7935,19.8001,57927.0
2018-08-30 09:40:00,29.73,29.81,29.72,29.8,70943.0,19.8001,19.8534,19.7935,19.8467,70943.0
2018-08-30 09:45:00,29.8,29.86,29.79,29.8,44242.0,19.8467,19.8867,19.8401,19.8467,44242.0
2018-08-30 09:50:00,29.8,29.81,29.73,29.74,28464.0,19.8467,19.8534,19.8001,19.8068,28464.0
2018-08-30 09:55:00,29.73,29.77,29.71,29.76,46905.0,19.8001,19.8268,19.7868,19.8201,46905.0
2018-08-30 10:00:00,29.76,29.82,29.75,29.82,17755.0,19.8201,19.8601,19.8134,19.8601,17755.0
2018-08-30 10:05:00,29.82,29.84,29.8,29.84,61119.0,19.8601,19.8734,19.8467,19.8734,61119.0
2018-08-30 10:10:00,29.84,29.88,29.83,29.86,160510.0,19.8734,19.9,19.8667,19.8867,160510.0
2018-08-30 10:15:00,29.86,29.91,29.85,29.85,68073.0,19.8867,19.92,19.88,19.88,68073.0
2018-08-30 10:20:00,29.86,29.86,29.77,29.78,37442.0,19.8867,19.8867,19.8268,19.8334,37442.0
2018-08-30 10:25:00,29.78,29.78,29.73,29.77,29876.0,19.8334,19.8334,19.8001,19.8268,29876.0
2018-08-30 10:30:00,29.77,29.8,29.75,29.78,30138.0,19.8268,19.8467,19.8134,19.8334,30138.0
2018-08-30 10:35:00,29.79,29.82,29.78,29.79,37895.0,19.8401,19.8601,19.8334,19.8401,37895.0
2018-08-30 10:40:00,29.79,29.8,29.77,29.78,30615.0,19.8401,19.8467,19.8268,19.8334,30615.0
2018-08-30 10:45:00,29.78,29.79,29.74,29.76,53353.0,19.8334,19.8401,19.8068,19.8201,53353.0
2018-08-30 10:50:00,29.76,29.76,29.71,29.71,40373.0,19.8201,19.8201,19.7868,19.7868,40373.0
2018-08-30 10:55:00,29.71,29.73,29.71,29.73,17858.0,19.7868,19.8001,19.7868,19.8001,17858.0
2018-08-30 11:00:00,29.73,29.76,29.73,29.74,37156.0,19.8001,19.8201,19.8001,19.8068,37156.0
2018-08-30 11:05:00,29.73,29.74,29.7,29.73,44417.0,19.8001,19.8068,19.7801,19.8001,44417.0
2018-08-30 11:10:00,29.72,29.73,29.64,29.67,58878.0,19.7935,19.8001,19.7402,19.7602,58878.0
2018-08-30 11:15:00,29.67,29.7,29.65,29.66,35525.0,19.7602,19.7801,19.7468,19.7535,35525.0
2018-08-30 11:20:00,29.67,29.67,29.64,29.65,20204.0,19.7602,19.7602,19.7402,19.7468,20204.0
2018-08-30 11:25:00,29.64,29.66,29.64,29.65,26016.0,19.7402,19.7535,19.7402,19.7468,26016.0
2018-08-30 11:30:00,29.65,29.73,29.65,29.72,118252.0,19.7468,19.8001,19.7468,19.7935,118252.0
2018-08-30 11:35:00,29.72,29.76,29.7,29.7,57111.0,19.7935,19.8201,19.7801,19.7801,57111.0
2018-08-30 11:40:00,29.71,29.74,29.7,29.73,38739.0,19.7868,19.8068,19.7801,19.8001,38739.0
2018-08-30 11:45:00,29.74,29.79,29.73,29.79,36064.0,19.8068,19.8401,19.8001,19.8401,36064.0
2018-08-30 11:50:00,29.79,29.81,29.78,29.81,28634.0,19.8401,19.8534,19.8334,19.8534,28634.0
2018-08-30 11:55:00,29.81,29.82,29.79,29.8,43503.0,19.8534,19.8601,19.8401,19.8467,43503.0
2018-08-30 12:00:00,29.79,29.82,29.78,29.8,37521.0,19.8401,19.8601,19.8334,19.8467,37521.0
2018-08-30 12:05:00,29.79,29.81,29.78,29.81,28437.0,19.8401,19.8534,19.8334,19.8534,28437.0
2018-08-30 12:10:00,29.8,29.82,29.79,29.81,50456.0,19.8467,19.8601,19.8401,19.8534,50456.0
2018-08-30 12:15:00,29.81,29.82,29.73,29.74,169220.0,19.8534,19.8601,19.8001,19.8068,169220.0
2018-08-30 12:20:00,29.73,29.74,29.72,29.73,102731.0,19.8001,19.8068,19.7935,19.8001,102731.0
2018-08-30 12:25:00,29.73,29.73,29.72,29.73,14004.0,19.8001,19.8001,19.7935,19.8001,14004.0
2018-08-30 12:30:00,29.73,29.73,29.7,29.71,26001.0,19.8001,19.8001,19.7801,19.7868,26001.0
2018-08-30 12:35:00,29.71,29.73,29.7,29.71,258251.0,19.7868,19.8001,19.7801,19.7868,258251.0
2018-08-30 12:40:00,29.71,29.71,29.67,29.68,47181.0,19.7868,19.7868,19.7602,19.7668,47181.0
2018-08-30 12:45:00,29.69,29.7,29.59,29.61,67105.0,19.7735,19.7801,19.7069,19.7202,67105.0
2018-08-30 12:50:00,29.61,29.64,29.6,29.62,79669.0,19.7202,19.7402,19.7135,19.7269,79669.0
2018-08-30 12:55:00,29.62,29.66,29.61,29.66,45161.0,19.7269,19.7535,19.7202,19.7535,45161.0
2018-08-30 13:00:00,29.66,29.66,29.65,29.66,24367.0,19.7535,19.7535,19.7468,19.7535,24367.0
2018-08-30 13:05:00,29.65,29.66,29.64,29.65,18275.0,19.7468,19.7535,19.7402,19.7468,18275.0
2018-08-30 13:10:00,29.65,29.65,29.6,29.61,41371.0,19.7468,19.7468,19.7135,19.7202,41371.0
2018-08-30 13:15:00,29.62,29.64,29.61,29.62,71276.0,19.7269,19.7402,19.7202,19.7269,71276.0
2018-08-30 13:20:00,29.63,29.69,29.61,29.69,72353.0,19.7335,19.7735,19.7202,19.7735,72353.0
2018-08-30 13:25:00,29.69,29.69,29.67,29.67,82648.0,19.7735,19.7735,19.7602,19.7602,82648.0
2018-08-30 13:30:00,29.68,29.7,29.67,29.69,84004.0,19.7668,19.7801,19.7602,19.7735,84004.0
2018-08-30 13:35:00,29.69,29.73,29.68,29.73,67221.0,19.7735,19.8001,19.7668,19.8001,67221.0
2018-08-30 13:40:00,29.73,29.74,29.72,29.73,44654.0,19.8001,19.8068,19.7935,19.8001,44654.0
2018-08-30 13:45:00,29.73,29.74,29.7,29.7,101713.0,19.8001,19.8068,19.7801,19.7801,101713.0
2018-08-30 13:50:00,29.71,29.71,29.68,29.7,57193.0,19.7868,19.7868,19.7668,19.7801,57193.0
2018-08-30 13:55:00,29.69,29.7,29.67,29.69,44905.0,19.7735,19.7801,19.7602,19.7735,44905.0
2018-08-30 14:00:00,29.69,29.7,29.68,29.7,39570.0,19.7735,19.7801,19.7668,19.7801,39570.0
2018-08-30 14:05:00,29.7,29.7,29.65,29.68,50202.0,19.7801,19.7801,19.7468,19.7668,50202.0
2018-08-30 14:10:00,29.68,29.69,29.65,29.69,34456.0,19.7668,19.7735,19.7468,19.7735,34456.0
2018-08-30 14:15:00,29.69,29.69,29.62,29.63,107126.0,19.7735,19.7735,19.7269,19.7335,107126.0
2018-08-30 14:20:00,29.62,29.64,29.59,29.6,67502.0,19.7269,19.7402,19.7069,19.7135,67502.0
2018-08-30 14:25:00,29.6,29.63,29.59,29.61,54602.0,19.7135,19.7335,19.7069,19.7202,54602.0
2018-08-30 14:30:00,29.61,29.63,29.56,29.58,140805.0,19.7202,19.7335,19.6869,19.7002,140805.0
2018-08-30 14:35:00,29.58,29.6,29.57,29.6,25028.0,19.7002,19.7135,19.6936,19.7135,25028.0
2018-08-30 14:40:00,29.6,29.62,29.59,29.61,48309.0,19.7135,19.7269,19.7069,19.7202,48309.0
2018-08-30 14:45:00,29.61,29.61,29.6,29.6,20163.0,19.7202,19.7202,19.7135,19.7135,20163.0
2018-08-30 14:50:00,29.6,29.61,29.6,29.6,35755.0,19.7135,19.7202,19.7135,19.7135,35755.0
2018-08-30 14:55:00,29.6,29.61,29.56,29.57,115800.0,19.7135,19.7202,19.6869,19.6936,115800.0
2018-08-30 15:00:00,29.57,29.58,29.53,29.58,89497.0,19.6936,19.7002,19.6669,19.7002,89497.0
2018-08-30 15:05:00,29.58,29.59,29.57,29.58,113399.0,19.7002,19.7069,19.6936,19.7002,113399.0
2018-08-30 15:10:00,29.58,29.59,29.56,29.56,70139.0,19.7002,19.7069,19.6869,19.6869,70139.0
2018-08-30 15:15:00,29.56,29.58,29.54,29.58,46150.0,19.6869,19.7002,19.6736,19.7002,46150.0
2018-08-30 15:20:00,29.58,29.58,29.56,29.58,39982.0,19.7002,19.7002,19.6869,19.7002,39982.0
2018-08-30 15:25:00,29.58,29.59,29.56,29.58,98737.0,19.7002,19.7069,19.6869,19.7002,98737.0
2018-08-30 15:30:00,29.58,29.62,29.57,29.62,96399.0,19.7002,19.7269,19.6936,19.7269,96399.0
2018-08-30 15:35:00,29.62,29.63,29.59,29.63,89546.0,19.7269,19.7335,19.7069,19.7335,89546.0
2018-08-30 15:40:00,29.63,29.66,29.62,29.65,84575.0,19.7335,19.7535,19.7269,19.7468,84575.0
2018-08-30 15:45:00,29.65,29.66,29.63,29.63,94229.0,19.7468,19.7535,19.7335,19.7335,94229.0
2018-08-30 15:50:00,29.63,29.67,29.63,29.66,158644.0,19.7335,19.7602,19.7335,19.7535,158644.0
2018-08-30 15:55:00,29.65,29.69,29.63,29.67,427346.0,19.7468,19.7735,19.7335,19.7602,427346.0
2018-08-31 09:30:00,29.54,29.61,29.39,29.44,142571.0,19.6736,19.7202,19.5737,19.607,142571.0
2018-08-31 09:35:00,29.46,29.49,29.42,29.45,50894.0,19.6203,19.6403,19.5937,19.6136,50894.0
2018-08-31 09:40:00,29.45,29.47,29.4,29.43,34578.0,19.6136,19.627,19.5803,19.6003,34578.0
2018-08-31 09:45:00,29.43,29.49,29.42,29.48,47585.0,19.6003,19.6403,19.5937,19.6336,47585.0
2018-08-31 09:50:00,29.48,29.49,29.45,29.48,27054.0,19.6336,19.6403,19.6136,19.6336,27054.0
2018-08-31 09:55:00,29.48,29.57,29.47,29.56,34487.0,19.6336,19.6936,19.627,19.6869,34487.0
2018-08-31 10:00:00,29.56,29.58,29.51,29.57,64377.0,19.6869,19.7002,19.6536,19.6936,64377.0
2018-08-31 10:05:00,29.58,29.63,29.57,29.58,39438.0,19.7002,19.7335,19.6936,19.7002,39438.0
2018-08-31 10:10:00,29.59,29.6,29.55,29.56,83489.0,19.7069,19.7135,19.6802,19.6869,83489.0
2018-08-31 10:15:00,29.56,29.63,29.55,29.63,82170.0,19.6869,19.7335,19.6802,19.7335,82170.0
2018-08-31 10:20:00,29.62,29.63,29.57,29.59,44151.0,19.7269,19.7335,19.6936,19.7069,44151.0
2018-08-31 10:25:00,29.59,29.61,29.58,29.61,166478.0,19.7069,19.7202,19.7002,19.7202,166478.0
2018-08-31 10:30:00,29.6,29.61,29.5,29.51,177597.0,19.7135,19.7202,19.6469,19.6536,177597.0
2018-08-31 10:35:00,29.51,29.52,29.49,29.51,26751.0,19.6536,19.6603,19.6403,19.6536,26751.0
2018-08-31 10:40:00,29.51,29.55,29.49,29.55,38123.0,19.6536,19.6802,19.6403,19.6802,38123.0
2018-08-31 10:45:00,29.55,29.55,29.49,29.49,54865.0,19.6802,19.6802,19.6403,19.6403,54865.0
2018-08-31 10:50:00,29.49,29.5,29.46,29.48,82154.0,19.6403,19.6469,19.6203,19.6336,82154.0
2018-08-31 10:55:00,29.48,29.48,29.44,29.46,82173.0,19.6336,19.6336,19.607,19.6203,82173.0
2018-08-31 11:00:00,29.45,29.46,29.44,29.46,23277.0,19.6136,19.6203,19.607,19.6203,23277.0
2018-08-31 11:05:00,29.45,29.45,29.34,29.35,76751.0,19.6136,19.6136,19.5404,19.547,76751.0
2018-08-31 11:10:00,29.34,29.41,29.34,29.4,50709.0,19.5404,19.587,19.5404,19.5803,50709.0
2018-08-31 11:15:00,29.39,29.44,29.39,29.42,55167.0,19.5737,19.607,19.5737,19.5937,55167.0
2018-08-31 11:20:00,29.41,29.44,29.4,29.4,26721.0,19.587,19.607,19.5803,19.5803,26721.0
2018-08-31 11:25:00,29.4,29.41,29.37,29.39,34400.0,19.5803,19.587,19.5604,19.5737,34400.0
2018-08-31 11:30:00,29.39,29.43,29.39,29.4,24502.0,19.5737,19.6003,19.5737,19.5803,24502.0
2018-08-31 11:35:00,29.41,29.43,29.4,29.43,28222.0,19.587,19.6003,19.5803,19.6003,28222.0
2018-08-31 11:40:00,29.42,29.45,29.41,29.43,217198.0,19.5937,19.6136,19.587,19.6003,217198.0
2018-08-31 11:45:00,29.43,29.46,29.41,29.42,96637.0,19.6003,19.6203,19.587,19.5937,96637.0
2018-08-31 11:50:00,29.43,29.46,29.41,29.45,58286.0,19.6003,19.6203,19.587,19.6136,58286.0
2018-08-31 11:55:00,29.46,29.47,29.46,29.46,34475.0,19.6203,19.627,19.6203,19.6203,34475.0
2018-08-31 12:00:00,29.47,29.48,29.42,29.47,71336.0,19.627,19.6336,19.5937,19.627,71336.0
2018-08-31 12:05:00,29.47,29.48,29.43,29.48,55798.0,19.627,19.6336,19.6003,19.6336,55798.0
2018-08-31 12:10:00,29.48,29.51,29.47,29.48,50713.0,19.6336,19.6536,19.627,19.6336,50713.0
2018-08-31 12:15:00,29.48,29.52,29.48,29.51,37088.0,19.6336,19.6603,19.6336,19.6536,37088.0
2018-08-31 12:20:00,29.51,29.51,29.48,29.5,39436.0,19.6536,19.6536,19.6336,19.6469,39436.0
2018-08-31 12:25:00,29.5,29.5,29.49,29.5,26784.0,19.6469,19.6469,19.6403,19.6469,26784.0
2018-08-31 12:30:00,29.5,29.51,29.46,29.48,71816.0,19.6469,19.6536,19.6203,19.6336,71816.0
2018-08-31 12:35:00,29.48,29.5,29.47,29.49,14462.0,19.6336,19.6469,19.627,19.6403,14462.0
2018-08-31 12:40:00,29.49,29.51,29.47,29.48,59069.0,19.6403,19.6536,19.627,19.6336,59069.0
2018-08-31 12:45:00,29.47,29.5,29.47,29.48,49660.0,19.627,19.6469,19.627,19.6336,49660.0
2018-08-31 12:50:00,29.47,29.48,29.45,29.46,17966.0,19.627,19.6336,19.6136,19.6203,17966.0
2018-08-31 12:55:00,29.45,29.46,29.44,29.46,29216.0,19.6136,19.6203,19.607,19.6203,29216.0
2018-08-31 13:00:00,29.46,29.46,29.44,29.45,10638.0,19.6203,19.6203,19.607,19.6136,10638.0
2018-08-31 13:05:00,29.46,29.48,29.44,29.48,46793.0,19.6203,19.6336,19.607,19.6336,46793.0
2018-08-31 13:10:00,29.48,29.5,29.48,29.5,28608.0,19.6336,19.6469,19.6336,19.6469,28608.0
2018-08-31 13:15:00,29.5,29.5,29.47,29.48,42088.0,19.6469,19.6469,19.627,19.6336,42088.0
2018-08-31 13:20:00,29.47,29.49,29.46,29.48,27669.0,19.627,19.6403,19.6203,19.6336,27669.0
2018-08-31 13:25:00,29.48,29.48,29.45,29.45,7890.0,19.6336,19.6336,19.6136,19.6136,7890.0
2018-08-31 13:30:00,29.45,29.46,29.43,29.45,37475.0,19.6136,19.6203,19.6003,19.6136,37475.0
2018-08-31 13:35:00,29.46,29.47,29.44,29.47,27607.0,19.6203,19.627,19.607,19.627,27607.0
2018-08-31 13:40:00,29.47,29.47,29.45,29.46,18817.0,19.627,19.627,19.6136,19.6203,18817.0
2018-08-31 13:45:00,29.47,29.49,29.46,29.49,22701.0,19.627,19.6403,19.6203,19.6403,22701.0
2018-08-31 13:50:00,29.49,29.49,29.47,29.47,12896.0,19.6403,19.6403,19.627,19.627,12896.0
2018-08-31 13:55:00,29.47,29.5,29.47,29.49,46227.0,19.627,19.6469,19.627,19.6403,46227.0
2018-08-31 14:00:00,29.48,29.49,29.46,29.49,48066.0,19.6336,19.6403,19.6203,19.6403,48066.0
2018-08-31 14:05:00,29.49,29.49,29.47,29.48,30768.0,19.6403,19.6403,19.627,19.6336,30768.0
2018-08-31 14:10:00,29.48,29.49,29.44,29.44,63228.0,19.6336,19.6403,19.607,19.607,63228.0
2018-08-31 14:15:00,29.44,29.47,29.44,29.47,47450.0,19.607,19.627,19.607,19.627,47450.0
2018-08-31 14:20:00,29.47,29.5,29.46,29.47,63321.0,19.627,19.6469,19.6203,19.627,63321.0
2018-08-31 14:25:00,29.47,29.49,29.47,29.48,29232.0,19.627,19.6403,19.627,19.6336,29232.0
2018-08-31 14:30:00,29.48,29.48,29.45,29.46,49197.0,19.6336,19.6336,19.6136,19.6203,49197.0
2018-08-31 14:35:00,29.46,29.47,29.45,29.46,21092.0,19.6203,19.627,19.6136,19.6203,21092.0
2018-08-31 14:40:00,29.47,29.48,29.45,29.48,42253.0,19.627,19.6336,19.6136,19.6336,42253.0
2018-08-31 14:45:00,29.47,29.5,29.47,29.5,29953.0,19.627,19.6469,19.627,19.6469,29953.0
2018-08-31 14:50:00,29.5,29.5,29.47,29.48,30211.0,19.6469,19.6469,19.627,19.6336,30211.0
2018-08-31 14:55:00,29.48,29.49,29.47,29.47,34799.0,19.6336,19.6403,19.627,19.627,34799.0
2018-08-31 15:00:00,29.48,29.49,29.46,29.49,52404.0,19.6336,19.6403,19.6203,19.6403,52404.0
2018-08-31 15:05:00,29.49,29.5,29.48,29.49,25975.0,19.6403,19.6469,19.6336,19.6403,25975.0
2018-08-31 15:10:00,29.48,29.5,29.48,29.5,33660.0,19.6336,19.6469,19.6336,19.6469,33660.0
2018-08-31 15:15:00,29.5,29.51,29.49,29.51,43189.0,19.6469,19.6536,19.6403,19.6536,43189.0
2018-08-31 15:20:00,29.51,29.51,29.47,29.51,69837.0,19.6536,19.6536,19.627,19.6536,69837.0
2018-08-31 15:25:00,29.51,29.52,29.49,29.51,45019.0,19.6536,19.6603,19.6403,19.6536,45019.0
2018-08-31 15:30:00,29.51,29.56,29.5,29.56,60783.0,19.6536,19.6869,19.6469,19.6869,60783.0
2018-08-31 15:35:00,29.55,29.6,29.55,29.59,61982.0,19.6802,19.7135,19.6802,19.7069,61982.0
2018-08-31 15:40:00,29.59,29.6,29.53,29.54,90386.0,19.7069,19.7135,19.6669,19.6736,90386.0
2018-08-31 15:45:00,29.54,29.55,29.53,29.54,101859.0,19.6736,19.6802,19.6669,19.6736,101859.0
2018-08-31 15:50:00,29.53,29.56,29.53,29.56,111749.0,19.6669,19.6869,19.6669,19.6869,111749.0
2018-08-31 15:55:00,29.56,29.62,29.55,29.59,838089.0,19.6869,19.7269,19.6802,19.7069,838089.0
2018-09-04 09:30:00,29.58,29.66,29.39,29.48,130515.0,19.7002,19.7535,19.5737,19.6336,130515.0
2018-09-04 09:35:00,29.49,29.57,29.46,29.5,199540.0,19.6403,19.6936,19.6203,19.6469,199540.0
2018-09-04 09:40:00,29.51,29.52,29.45,29.47,62061.0,19.6536,19.6603,19.6136,19.627,62061.0
2018-09-04 09:45:00,29.48,29.51,29.46,29.5,57779.0,19.6336,19.6536,19.6203,19.6469,57779.0
2018-09-04 09:50:00,29.5,29.5,29.45,29.46,59966.0,19.6469,19.6469,19.6136,19.6203,59966.0
2018-09-04 09:55:00,29.46,29.52,29.45,29.5,53229.0,19.6203,19.6603,19.6136,19.6469,53229.0
2018-09-04 10:00:00,29.5,29.53,29.47,29.52,59404.0,19.6469,19.6669,19.627,19.6603,59404.0
2018-09-04 10:05:00,29.51,29.51,29.47,29.47,30267.0,19.6536,19.6536,19.627,19.627,30267.0
2018-09-04 10:10:00,29.47,29.48,29.44,29.46,110046.0,19.627,19.6336,19.607,19.6203,110046.0
2018-09-04 10:15:00,29.46,29.51,29.45,29.49,66601.0,19.6203,19.6536,19.6136,19.6403,66601.0
2018-09-04 10:20:00,29.5,29.51,29.45,29.45,37990.0,19.6469,19.6536,19.6136,19.6136,37990.0
2018-09-04 10:25:00,29.46,29.47,29.44,29.46,72557.0,19.6203,19.627,19.607,19.6203,72557.0
2018-09-04 10:30:00,29.46,29.47,29.45,29.45,51872.0,19.6203,19.627,19.6136,19.6136,51872.0
2018-09-04 10:35:00,29.45,29.5,29.44,29.45,67608.0,19.6136,19.6469,19.607,19.6136,67608.0
2018-09-04 10:40:00,29.46,29.46,29.37,29.37,63466.0,19.6203,19.6203,19.5604,19.5604,63466.0
2018-09-04 10:45:00,29.37,29.37,29.32,29.37,76792.0,19.5604,19.5604,19.5271,19.5604,76792.0
2018-09-04 10:50:00,29.37,29.41,29.35,29.37,77559.0,19.5604,19.587,19.547,19.5604,77559.0
2018-09-04 10:55:00,29.37,29.38,29.3,29.3,40164.0,19.5604,19.567,19.5137,19.5137,40164.0
2018-09-04 11:00:00,29.3,29.34,29.29,29.33,64725.0,19.5137,19.5404,19.5071,19.5337,64725.0
2018-09-04 11:05:00,29.33,29.33,29.26,29.28,34749.0,19.5337,19.5337,19.4871,19.5004,34749.0
2018-09-04 11:10:00,29.28,29.28,29.22,29.22,57174.0,19.5004,19.5004,19.4605,19.4605,57174.0
2018-09-04 11:15:00,29.22,29.22,29.13,29.14,73350.0,19.4605,19.4605,19.4005,19.4072,73350.0
2018-09-04 11:20:00,29.14,29.15,29.09,29.15,120934.0,19.4072,19.4138,19.3739,19.4138,120934.0
2018-09-04 11:25:00,29.16,29.19,29.11,29.11,58958.0,19.4205,19.4405,19.3872,19.3872,58958.0
2018-09-04 11:30:00,29.11,29.25,29.11,29.25,113864.0,19.3872,19.4804,19.3872,19.4804,113864.0
2018-09-04 11:35:00,29.25,29.26,29.2,29.21,60872.0,19.4804,19.4871,19.4471,19.4538,60872.0
2018-09-04 11:40:00,29.21,29.24,29.2,29.23,50337.0,19.4538,19.4738,19.4471,19.4671,50337.0
2018-09-04 11:45:00,29.23,29.24,29.2,29.2,28563.0,19.4671,19.4738,19.4471,19.4471,28563.0
2018-09-04 11:50:00,29.19,29.19,29.13,29.15,54894.0,19.4405,19.4405,19.4005,19.4138,54894.0
2018-09-04 11:55:00,29.14,29.15,29.08,29.12,321317.0,19.4072,19.4138,19.3672,19.3939,321317.0
2018-09-04 12:00:00,29.11,29.15,29.1,29.15,320364.0,19.3872,19.4138,19.3805,19.4138,320364.0
2018-09-04 12:05:00,29.14,29.15,29.11,29.15,51092.0,19.4072,19.4138,19.3872,19.4138,51092.0
2018-09-04 12:10:00,29.15,29.23,29.14,29.23,67053.0,19.4138,19.4671,19.4072,19.4671,67053.0
2018-09-04 12:15:00,29.23,29.26,29.22,29.26,50770.0,19.4671,19.4871,19.4605,19.4871,50770.0
2018-09-04 12:20:00,29.26,29.27,29.23,29.24,100035.0,19.4871,19.4938,19.4671,19.4738,100035.0
2018-09-04 12:25:00,29.23,29.24,29.19,29.19,50333.0,19.4671,19.4738,19.4405,19.4405,50333.0
2018-09-04 12:30:00,29.19,29.2,29.12,29.13,49028.0,19.4405,19.4471,19.3939,19.4005,49028.0
2018-09-04 12:35:00,29.14,29.16,29.13,29.14,38168.0,19.4072,19.4205,19.4005,19.4072,38168.0
2018-09-04 12:40:00,29.14,29.2,29.13,29.2,51950.0,19.4072,19.4471,19.4005,19.4471,51950.0
2018-09-04 12:45:00,29.2,29.24,29.18,29.22,58926.0,19.4471,19.4738,19.4338,19.4605,58926.0
2018-09-04 12:50:00,29.21,29.21,29.18,29.2,33149.0,19.4538,19.4538,19.4338,19.4471,33149.0
2018-09-04 12:55:00,29.19,29.2,29.18,29.19,22465.0,19.4405,19.4471,19.4338,19.4405,22465.0
2018-09-04 13:00:00,29.19,29.23,29.18,29.23,35966.0,19.4405,19.4671,19.4338,19.4671,35966.0
2018-09-04 13:05:00,29.23,29.24,29.22,29.24,24149.0,19.4671,19.4738,19.4605,19.4738,24149.0
2018-09-04 13:10:00,29.24,29.24,29.22,29.23,27031.0,19.4738,19.4738,19.4605,19.4671,27031.0
2018-09-04 13:15:00,29.23,29.26,29.22,29.25,74156.0,19.4671,19.4871,19.4605,19.4804,74156.0
2018-09-04 13:20:00,29.24,29.25,29.21,29.23,34059.0,19.4738,19.4804,19.4538,19.4671,34059.0
2018-09-04 13:25:00,29.22,29.25,29.22,29.25,33704.0,19.4605,19.4804,19.4605,19.4804,33704.0
2018-09-04 13:30:00,29.25,29.29,29.25,29.28,24220.0,19.4804,19.5071,19.4804,19.5004,24220.0
2018-09-04 13:35:00,29.28,29.29,29.26,29.27,46537.0,19.5004,19.5071,19.4871,19.4938,46537.0
2018-09-04 13:40:00,29.27,29.31,29.24,29.26,86894.0,19.4938,19.5204,19.4738,19.4871,86894.0
2018-09-04 13:45:00,29.26,29.26,29.23,29.25,41060.0,19.4871,19.4871,19.4671,19.4804,41060.0
2018-09-04 13:50:00,29.26,29.29,29.24,29.26,48478.0,19.4871,19.5071,19.4738,19.4871,48478.0
2018-09-04 13:55:00,29.26,29.27,29.25,29.27,40713.0,19.4871,19.4938,19.4804,19.4938,40713.0
2018-09-04 14:00:00,29.27,29.34,29.27,29.33,59503.0,19.4938,19.5404,19.4938,19.5337,59503.0
2018-09-04 14:05:00,29.33,29.33,29.3,29.31,47507.0,19.5337,19.5337,19.5137,19.5204,47507.0
2018-09-04 14:10:00,29.3,29.33,29.29,29.29,46104.0,19.5137,19.5337,19.5071,19.5071,46104.0
2018-09-04 14:15:00,29.3,29.33,29.27,29.33,49519.0,19.5137,19.5337,19.4938,19.5337,49519.0
2018-09-04 14:20:00,29.33,29.36,29.32,29.35,32673.0,19.5337,19.5537,19.5271,19.547,32673.0
2018-09-04 14:25:00,29.35,29.36,29.33,29.34,43668.0,19.547,19.5537,19.5337,19.5404,43668.0
2018-09-04 14:30:00,29.35,29.35,29.27,29.3,65163.0,19.547,19.547,19.4938,19.5137,65163.0
2018-09-04 14:35:00,29.3,29.31,29.28,29.29,32755.0,19.5137,19.5204,19.5004,19.5071,32755.0
2018-09-04 14:40:00,29.28,29.33,29.27,29.33,33254.0,19.5004,19.5337,19.4938,19.5337,33254.0
2018-09-04 14:45:00,29.33,29.34,29.31,29.34,54657.0,19.5337,19.5404,19.5204,19.5404,54657.0
2018-09-04 14:50:00,29.34,29.34,29.31,29.32,95432.0,19.5404,19.5404,19.5204,19.5271,95432.0
2018-09-04 14:55:00,29.31,29.32,29.27,29.27,92912.0,19.5204,19.5271,19.4938,19.4938,92912.0
2018-09-04 15:00:00,29.27,29.28,29.23,29.24,106342.0,19.4938,19.5004,19.4671,19.4738,106342.0
2018-09-04 15:05:00,29.24,29.29,29.23,29.29,141565.0,19.4738,19.5071,19.4671,19.5071,141565.0
2018-09-04 15:10:00,29.29,29.29,29.22,29.24,177506.0,19.5071,19.5071,19.4605,19.4738,177506.0
2018-09-04 15:15:00,29.25,29.27,29.2,29.2,273882.0,19.4804,19.4938,19.4471,19.4471,273882.0
2018-09-04 15:20:00,29.21,29.22,29.18,29.19,144200.0,19.4538,19.4605,19.4338,19.4405,144200.0
2018-09-04 15:25:00,29.19,29.2,29.15,29.16,107961.0,19.4405,19.4471,19.4138,19.4205,107961.0
2018-09-04 15:30:00,29.16,29.18,29.12,29.13,168546.0,19.4205,19.4338,19.3939,19.4005,168546.0
2018-09-04 15:35:00,29.12,29.16,29.12,29.14,307137.0,19.3939,19.4205,19.3939,19.4072,307137.0
2018-09-04 15:40:00,29.13,29.14,29.11,29.13,173671.0,19.4005,19.4072,19.3872,19.4005,173671.0
2018-09-04 15:45:00,29.13,29.16,29.1,29.11,225240.0,19.4005,19.4205,19.3805,19.3872,225240.0
2018-09-04 15:50:00,29.11,29.13,29.07,29.08,346632.0,19.3872,19.4005,19.3606,19.3672,346632.0
2018-09-04 15:55:00,29.08,29.2,29.07,29.2,963068.0,19.3672,19.4471,19.3606,19.4471,963068.0
2018-09-05 09:30:00,29.18,29.18,28.87,28.96,406511.0,19.4338,19.4338,19.2274,19.2873,406511.0
2018-09-05 09:35:00,28.95,29.06,28.94,29.05,103810.0,19.2806,19.3539,19.274,19.3472,103810.0
2018-09-05 09:40:00,29.06,29.12,29.06,29.09,185627.0,19.3539,19.3939,19.3539,19.3739,185627.0
2018-09-05 09:45:00,29.09,29.13,29.05,29.09,82415.0,19.3739,19.4005,19.3472,19.3739,82415.0
2018-09-05 09:50:00,29.09,29.1,29.06,29.06,63207.0,19.3739,19.3805,19.3539,19.3539,63207.0
2018-09-05 09:55:00,29.05,29.05,28.98,29.02,85807.0,19.3472,19.3472,19.3006,19.3273,85807.0
2018-09-05 10:00:00,29.02,29.02,28.96,28.98,85924.0,19.3273,19.3273,19.2873,19.3006,85924.0
2018-09-05 10:05:00,28.97,29.02,28.94,28.98,69384.0,19.294,19.3273,19.274,19.3006,69384.0
2018-09-05 10:10:00,28.98,29.03,28.97,29.01,262481.0,19.3006,19.3339,19.294,19.3206,262481.0
2018-09-05 10:15:00,29.02,29.08,29.01,29.06,96660.0,19.3273,19.3672,19.3206,19.3539,96660.0
2018-09-05 10:20:00,29.06,29.07,28.99,29.04,181315.0,19.3539,19.3606,19.3073,19.3406,181315.0
2018-09-05 10:25:00,29.04,29.1,29.03,29.08,51576.0,19.3406,19.3805,19.3339,19.3672,51576.0
2018-09-05 10:30:00,29.08,29.09,29.07,29.07,48025.0,19.3672,19.3739,19.3606,19.3606,48025.0
2018-09-05 10:35:00,29.08,29.08,29.0,29.04,143898.0,19.3672,19.3672,19.3139,19.3406,143898.0
2018-09-05 10:40:00,29.04,29.09,29.03,29.09,189053.0,19.3406,19.3739,19.3339,19.3739,189053.0
2018-09-05 10:45:00,29.09,29.12,29.07,29.11,186052.0,19.3739,19.3939,19.3606,19.3872,186052.0
2018-09-05 10:50:00,29.11,29.12,29.1,29.1,69975.0,19.3872,19.3939,19.3805,19.3805,69975.0
2018-09-05 10:55:00,29.1,29.17,29.1,29.12,150866.0,19.3805,19.4272,19.3805,19.3939,150866.0
2018-09-05 11:00:00,29.12,29.14,29.06,29.14,126518.0,19.3939,19.4072,19.3539,19.4072,126518.0
2018-09-05 11:05:00,29.14,29.18,29.08,29.18,264070.0,19.4072,19.4338,19.3672,19.4338,264070.0
2018-09-05 11:10:00,29.18,29.23,29.15,29.21,486105.0,19.4338,19.4671,19.4138,19.4538,486105.0
2018-09-05 11:15:00,29.22,29.25,29.21,29.24,226020.0,19.4605,19.4804,19.4538,19.4738,226020.0
2018-09-05 11:20:00,29.24,29.29,29.2,29.25,342874.0,19.4738,19.5071,19.4471,19.4804,342874.0
2018-09-05 11:25:00,29.25,29.26,29.15,29.15,254809.0,19.4804,19.4871,19.4138,19.4138,254809.0
2018-09-05 11:30:00,29.15,29.16,29.1,29.1,122568.0,19.4138,19.4205,19.3805,19.3805,122568.0
2018-09-05 11:35:00,29.11,29.15,29.1,29.15,102727.0,19.3872,19.4138,19.3805,19.4138,102727.0
2018-09-05 11:40:00,29.15,29.15,29.04,29.06,203945.0,19.4138,19.4138,19.3406,19.3539,203945.0
2018-09-05 11:45:00,29.05,29.11,29.01,29.1,147686.0,19.3472,19.3872,19.3206,19.3805,147686.0
2018-09-05 11:50:00,29.1,29.13,29.05,29.06,98306.0,19.3805,19.4005,19.3472,19.3539,98306.0
2018-09-05 11:55:00,29.05,29.06,29.0,29.01,99778.0,19.3472,19.3539,19.3139,19.3206,99778.0
2018-09-05 12:00:00,29.01,29.1,29.0,29.03,355511.0,19.3206,19.3805,19.3139,19.3339,355511.0
2018-09-05 12:05:00,29.03,29.09,29.03,29.05,85945.0,19.3339,19.3739,19.3339,19.3472,85945.0
2018-09-05 12:10:00,29.06,29.06,29.01,29.04,111679.0,19.3539,19.3539,19.3206,19.3406,111679.0
2018-09-05 12:15:00,29.04,29.05,28.99,29.02,218054.0,19.3406,19.3472,19.3073,19.3273,218054.0
2018-09-05 12:20:00,29.02,29.02,28.99,29.0,122028.0,19.3273,19.3273,19.3073,19.3139,122028.0
2018-09-05 12:25:00,29.0,29.05,28.99,29.05,240718.0,19.3139,19.3472,19.3073,19.3472,240718.0
2018-09-05 12:30:00,29.05,29.14,28.98,29.14,257042.0,19.3472,19.4072,19.3006,19.4072,257042.0
2018-09-05 12:35:00,29.15,29.16,29.1,29.1,97504.0,19.4138,19.4205,19.3805,19.3805,97504.0
2018-09-05 12:40:00,29.1,29.13,29.05,29.07,116478.0,19.3805,19.4005,19.3472,19.3606,116478.0
2018-09-05 12:45:00,29.07,29.1,29.02,29.08,115575.0,19.3606,19.3805,19.3273,19.3672,115575.0
2018-09-05 12:50:00,29.08,29.1,29.03,29.03,58227.0,19.3672,19.3805,19.3339,19.3339,58227.0
2018-09-05 12:55:00,29.03,29.04,28.98,29.0,121528.0,19.3339,19.3406,19.3006,19.3139,121528.0
2018-09-05 13:00:00,29.0,29.05,28.99,29.03,151564.0,19.3139,19.3472,19.3073,19.3339,151564.0
2018-09-05 13:05:00,29.03,29.04,28.98,29.03,162974.0,19.3339,19.3406,19.3006,19.3339,162974.0
2018-09-05 13:10:00,29.03,29.08,28.95,29.05,195314.0,19.3339,19.3672,19.2806,19.3472,195314.0
2018-09-05 13:15:00,29.05,29.1,29.05,29.09,48891.0,19.3472,19.3805,19.3472,19.3739,48891.0
2018-09-05 13:20:00,29.1,29.13,29.08,29.1,64293.0,19.3805,19.4005,19.3672,19.3805,64293.0
2018-09-05 13:25:00,29.1,29.12,29.08,29.1,56167.0,19.3805,19.3939,19.3672,19.3805,56167.0
2018-09-05 13:30:00,29.1,29.15,29.09,29.13,35905.0,19.3805,19.4138,19.3739,19.4005,35905.0
2018-09-05 13:35:00,29.12,29.14,29.11,29.13,35230.0,19.3939,19.4072,19.3872,19.4005,35230.0
2018-09-05 13:40:00,29.13,29.19,29.12,29.18,30677.0,19.4005,19.4405,19.3939,19.4338,30677.0
2018-09-05 13:45:00,29.18,29.19,29.14,29.15,68720.0,19.4338,19.4405,19.4072,19.4138,68720.0
2018-09-05 13:50:00,29.15,29.17,29.14,29.17,50589.0,19.4138,19.4272,19.4072,19.4272,50589.0
2018-09-05 13:55:00,29.17,29.17,29.13,29.15,104546.0,19.4272,19.4272,19.4005,19.4138,104546.0
2018-09-05 14:00:00,29.16,29.21,29.15,29.19,69658.0,19.4205,19.4538,19.4138,19.4405,69658.0
2018-09-05 14:05:00,29.19,29.25,29.18,29.25,33195.0,19.4405,19.4804,19.4338,19.4804,33195.0
2018-09-05 14:10:00,29.25,29.25,29.22,29.22,54555.0,19.4804,19.4804,19.4605,19.4605,54555.0
2018-09-05 14:15:00,29.23,29.23,29.19,29.22,72090.0,19.4671,19.4671,19.4405,19.4605,72090.0
2018-09-05 14:20:00,29.22,29.26,29.22,29.24,45233.0,19.4605,19.4871,19.4605,19.4738,45233.0
2018-09-05 14:25:00,29.23,29.24,29.21,29.24,38446.0,19.4671,19.4738,19.4538,19.4738,38446.0
2018-09-05 14:30:00,29.24,29.24,29.22,29.23,45589.0,19.4738,19.4738,19.4605,19.4671,45589.0
2018-09-05 14:35:00,29.23,29.27,29.22,29.27,56451.0,19.4671,19.4938,19.4605,19.4938,56451.0
2018-09-05 14:40:00,29.27,29.29,29.26,29.28,36635.0,19.4938,19.5071,19.4871,19.5004,36635.0
2018-09-05 14:45:00,29.28,29.29,29.24,29.26,68857.0,19.5004,19.5071,19.4738,19.4871,68857.0
2018-09-05 14:50:00,29.26,29.27,29.24,29.25,42760.0,19.4871,19.4938,19.4738,19.4804,42760.0
2018-09-05 14:55:00,29.25,29.27,29.24,29.26,81165.0,19.4804,19.4938,19.4738,19.4871,81165.0
2018-09-05 15:00:00,29.26,29.35,29.25,29.34,173436.0,19.4871,19.547,19.4804,19.5404,173436.0
2018-09-05 15:05:00,29.34,29.36,29.29,29.35,92923.0,19.5404,19.5537,19.5071,19.547,92923.0
2018-09-05 15:10:00,29.35,29.38,29.34,29.38,76600.0,19.547,19.567,19.5404,19.567,76600.0
2018-09-05 15:15:00,29.38,29.45,29.37,29.44,239691.0,19.567,19.6136,19.5604,19.607,239691.0
2018-09-05 15:20:00,29.44,29.45,29.41,29.44,210004.0,19.607,19.6136,19.587,19.607,210004.0
2018-09-05 15:25:00,29.44,29.45,29.42,29.45,165200.0,19.607,19.6136,19.5937,19.6136,165200.0
2018-09-05 15:30:00,29.45,29.46,29.42,29.46,255704.0,19.6136,19.6203,19.5937,19.6203,255704.0
2018-09-05 15:35:00,29.46,29.46,29.42,29.44,157692.0,19.6203,19.6203,19.5937,19.607,157692.0
2018-09-05 15:40:00,29.44,29.45,29.43,29.45,138429.0,19.607,19.6136,19.6003,19.6136,138429.0
2018-09-05 15:45:00,29.45,29.46,29.42,29.43,214008.0,19.6136,19.6203,19.5937,19.6003,214008.0
2018-09-05 15:50:00,29.43,29.44,29.39,29.4,399605.0,19.6003,19.607,19.5737,19.5803,399605.0
2018-09-05 15:55:00,29.4,29.48,29.4,29.47,908062.0,19.5803,19.6336,19.5803,19.627,908062.0
2018-09-06 09:30:00,29.15,29.17,28.92,28.92,150623.0,19.6454,19.6589,19.4904,19.4904,150623.0
2018-09-06 09:35:00,28.91,28.97,28.87,28.9,77569.0,19.4837,19.5241,19.4567,19.4769,77569.0
2018-09-06 09:40:00,28.9,28.94,28.85,28.89,181012.0,19.4769,19.5039,19.4433,19.4702,181012.0
2018-09-06 09:45:00,28.89,28.92,28.86,28.9,123284.0,19.4702,19.4904,19.45,19.4769,123284.0
2018-09-06 09:50:00,28.9,28.98,28.89,28.93,123329.0,19.4769,19.5309,19.4702,19.4972,123329.0
2018-09-06 09:55:00,28.93,28.98,28.92,28.98,89774.0,19.4972,19.5309,19.4904,19.5309,89774.0
2018-09-06 10:00:00,28.98,29.0,28.92,28.92,89119.0,19.5309,19.5443,19.4904,19.4904,89119.0
2018-09-06 10:05:00,28.92,28.94,28.81,28.82,90757.0,19.4904,19.5039,19.4163,19.423,90757.0
2018-09-06 10:10:00,28.82,28.83,28.75,28.77,105732.0,19.423,19.4298,19.3759,19.3893,105732.0
2018-09-06 10:15:00,28.78,28.83,28.76,28.82,158815.0,19.3961,19.4298,19.3826,19.423,158815.0
2018-09-06 10:20:00,28.82,28.83,28.76,28.8,102381.0,19.423,19.4298,19.3826,19.4096,102381.0
2018-09-06 10:25:00,28.79,28.82,28.77,28.79,83947.0,19.4028,19.423,19.3893,19.4028,83947.0
2018-09-06 10:30:00,28.79,28.79,28.64,28.64,97467.0,19.4028,19.4028,19.3017,19.3017,97467.0
2018-09-06 10:35:00,28.64,28.66,28.59,28.63,168681.0,19.3017,19.3152,19.268,19.295,168681.0
2018-09-06 10:40:00,28.62,28.64,28.5,28.58,159456.0,19.2882,19.3017,19.2074,19.2613,159456.0
2018-09-06 10:45:00,28.57,28.67,28.57,28.59,165400.0,19.2545,19.3219,19.2545,19.268,165400.0
2018-09-06 10:50:00,28.6,28.7,28.58,28.7,124667.0,19.2748,19.3422,19.2613,19.3422,124667.0
2018-09-06 10:55:00,28.69,28.75,28.68,28.69,89485.0,19.3354,19.3759,19.3287,19.3354,89485.0
2018-09-06 11:00:00,28.69,28.72,28.63,28.65,101245.0,19.3354,19.3556,19.295,19.3085,101245.0
2018-09-06 11:05:00,28.65,28.66,28.59,28.59,108236.0,19.3085,19.3152,19.268,19.268,108236.0
2018-09-06 11:10:00,28.59,28.64,28.57,28.64,82636.0,19.268,19.3017,19.2545,19.3017,82636.0
2018-09-06 11:15:00,28.64,28.64,28.58,28.59,81398.0,19.3017,19.3017,19.2613,19.268,81398.0
2018-09-06 11:20:00,28.58,28.6,28.52,28.59,120965.0,19.2613,19.2748,19.2209,19.268,120965.0
2018-09-06 11:25:00,28.59,28.63,28.58,28.61,73256.0,19.268,19.295,19.2613,19.2815,73256.0
2018-09-06 11:30:00,28.61,28.62,28.55,28.57,46251.0,19.2815,19.2882,19.2411,19.2545,46251.0
2018-09-06 11:35:00,28.57,28.57,28.55,28.55,100953.0,19.2545,19.2545,19.2411,19.2411,100953.0
2018-09-06 11:40:00,28.55,28.57,28.53,28.53,43036.0,19.2411,19.2545,19.2276,19.2276,43036.0
2018-09-06 11:45:00,28.54,28.55,28.51,28.55,91254.0,19.2343,19.2411,19.2141,19.2411,91254.0
2018-09-06 11:50:00,28.54,28.6,28.54,28.57,55013.0,19.2343,19.2748,19.2343,19.2545,55013.0
2018-09-06 11:55:00,28.57,28.64,28.56,28.63,70729.0,19.2545,19.3017,19.2478,19.295,70729.0
2018-09-06 12:00:00,28.63,28.64,28.58,28.58,58088.0,19.295,19.3017,19.2613,19.2613,58088.0
2018-09-06 12:05:00,28.58,28.58,28.55,28.55,34831.0,19.2613,19.2613,19.2411,19.2411,34831.0
2018-09-06 12:10:00,28.55,28.57,28.54,28.55,63497.0,19.2411,19.2545,19.2343,19.2411,63497.0
2018-09-06 12:15:00,28.56,28.56,28.53,28.53,33129.0,19.2478,19.2478,19.2276,19.2276,33129.0
2018-09-06 12:20:00,28.53,28.53,28.5,28.52,113772.0,19.2276,19.2276,19.2074,19.2209,113772.0
2018-09-06 12:25:00,28.53,28.54,28.52,28.54,40632.0,19.2276,19.2343,19.2209,19.2343,40632.0
2018-09-06 12:30:00,28.54,28.55,28.52,28.53,58892.0,19.2343,19.2411,19.2209,19.2276,58892.0
2018-09-06 12:35:00,28.52,28.54,28.5,28.52,124834.0,19.2209,19.2343,19.2074,19.2209,124834.0
2018-09-06 12:40:00,28.51,28.55,28.51,28.55,91828.0,19.2141,19.2411,19.2141,19.2411,91828.0
2018-09-06 12:45:00,28.55,28.58,28.52,28.52,61718.0,19.2411,19.2613,19.2209,19.2209,61718.0
2018-09-06 12:50:00,28.52,28.53,28.45,28.46,72120.0,19.2209,19.2276,19.1737,19.1804,72120.0
2018-09-06 12:55:00,28.46,28.47,28.44,28.45,68021.0,19.1804,19.1872,19.1669,19.1737,68021.0
2018-09-06 13:00:00,28.44,28.45,28.37,28.38,92170.0,19.1669,19.1737,19.1198,19.1265,92170.0
2018-09-06 13:05:00,28.38,28.39,28.33,28.35,167207.0,19.1265,19.1332,19.0928,19.1063,167207.0
2018-09-06 13:10:00,28.35,28.46,28.35,28.45,214440.0,19.1063,19.1804,19.1063,19.1737,214440.0
2018-09-06 13:15:00,28.45,28.47,28.4,28.42,134726.0,19.1737,19.1872,19.14,19.1535,134726.0
2018-09-06 13:20:00,28.42,28.44,28.41,28.44,40046.0,19.1535,19.1669,19.1467,19.1669,40046.0
2018-09-06 13:25:00,28.44,28.45,28.41,28.42,100300.0,19.1669,19.1737,19.1467,19.1535,100300.0
2018-09-06 13:30:00,28.42,28.45,28.41,28.45,40553.0,19.1535,19.1737,19.1467,19.1737,40553.0
2018-09-06 13:35:00,28.45,28.54,28.44,28.5,130673.0,19.1737,19.2343,19.1669,19.2074,130673.0
2018-09-06 13:40:00,28.51,28.61,28.5,28.61,111387.0,19.2141,19.2815,19.2074,19.2815,111387.0
2018-09-06 13:45:00,28.6,28.64,28.6,28.64,138246.0,19.2748,19.3017,19.2748,19.3017,138246.0
2018-09-06 13:50:00,28.63,28.66,28.6,28.6,63388.0,19.295,19.3152,19.2748,19.2748,63388.0
2018-09-06 13:55:00,28.61,28.61,28.56,28.58,60086.0,19.2815,19.2815,19.2478,19.2613,60086.0
2018-09-06 14:00:00,28.58,28.59,28.55,28.55,87012.0,19.2613,19.268,19.2411,19.2411,87012.0
2018-09-06 14:05:00,28.55,28.58,28.55,28.58,64117.0,19.2411,19.2613,19.2411,19.2613,64117.0
2018-09-06 14:10:00,28.58,28.59,28.56,28.59,107649.0,19.2613,19.268,19.2478,19.268,107649.0
2018-09-06 14:15:00,28.59,28.61,28.58,28.61,75544.0,19.268,19.2815,19.2613,19.2815,75544.0
2018-09-06 14:20:00,28.61,28.63,28.59,28.6,91417.0,19.2815,19.295,19.268,19.2748,91417.0
2018-09-06 14:25:00,28.59,28.61,28.58,28.59,69964.0,19.268,19.2815,19.2613,19.268,69964.0
2018-09-06 14:30:00,28.59,28.61,28.58,28.6,75110.0,19.268,19.2815,19.2613,19.2748,75110.0
2018-09-06 14:35:00,28.6,28.61,28.59,28.6,90364.0,19.2748,19.2815,19.268,19.2748,90364.0
2018-09-06 14:40:00,28.61,28.7,28.6,28.68,147191.0,19.2815,19.3422,19.2748,19.3287,147191.0
2018-09-06 14:45:00,28.68,28.71,28.66,28.68,112192.0,19.3287,19.3489,19.3152,19.3287,112192.0
2018-09-06 14:50:00,28.68,28.71,28.67,28.7,117817.0,19.3287,19.3489,19.3219,19.3422,117817.0
2018-09-06 14:55:00,28.71,28.71,28.66,28.66,65007.0,19.3489,19.3489,19.3152,19.3152,65007.0
2018-09-06 15:00:00,28.66,28.67,28.64,28.65,64701.0,19.3152,19.3219,19.3017,19.3085,64701.0
2018-09-06 15:05:00,28.66,28.67,28.61,28.61,103070.0,19.3152,19.3219,19.2815,19.2815,103070.0
2018-09-06 15:10:00,28.62,28.63,28.61,28.61,64149.0,19.2882,19.295,19.2815,19.2815,64149.0
2018-09-06 15:15:00,28.61,28.62,28.56,28.58,87791.0,19.2815,19.2882,19.2478,19.2613,87791.0
2018-09-06 15:20:00,28.57,28.58,28.56,28.56,56623.0,19.2545,19.2613,19.2478,19.2478,56623.0
2018-09-06 15:25:00,28.56,28.59,28.56,28.58,99222.0,19.2478,19.268,19.2478,19.2613,99222.0
2018-09-06 15:30:00,28.58,28.59,28.53,28.55,99907.0,19.2613,19.268,19.2276,19.2411,99907.0
2018-09-06 15:35:00,28.55,28.56,28.52,28.53,117403.0,19.2411,19.2478,19.2209,19.2276,117403.0
2018-09-06 15:40:00,28.52,28.52,28.49,28.49,127317.0,19.2209,19.2209,19.2006,19.2006,127317.0
2018-09-06 15:45:00,28.5,28.5,28.47,28.48,167473.0,19.2074,19.2074,19.1872,19.1939,167473.0
2018-09-06 15:50:00,28.48,28.51,28.46,28.48,233905.0,19.1939,19.2141,19.1804,19.1939,233905.0
2018-09-06 15:55:00,28.48,28.51,28.46,28.5,463619.0,19.1939,19.2141,19.1804,19.2074,463619.0
2018-09-07 09:30:00,28.32,28.4,28.28,28.37,308679.0,19.0861,19.14,19.0591,19.1198,308679.0
2018-09-07 09:35:00,28.37,28.53,28.34,28.52,105569.0,19.1198,19.2276,19.0995,19.2209,105569.0
2018-09-07 09:40:00,28.51,28.59,28.48,28.55,124236.0,19.2141,19.268,19.1939,19.2411,124236.0
2018-09-07 09:45:00,28.55,28.61,28.5,28.51,129398.0,19.2411,19.2815,19.2074,19.2141,129398.0
2018-09-07 09:50:00,28.51,28.57,28.5,28.56,86588.0,19.2141,19.2545,19.2074,19.2478,86588.0
2018-09-07 09:55:00,28.57,28.58,28.47,28.48,67971.0,19.2545,19.2613,19.1872,19.1939,67971.0
2018-09-07 10:00:00,28.48,28.49,28.44,28.46,78659.0,19.1939,19.2006,19.1669,19.1804,78659.0
2018-09-07 10:05:00,28.46,28.47,28.41,28.42,225219.0,19.1804,19.1872,19.1467,19.1535,225219.0
2018-09-07 10:10:00,28.43,28.48,28.42,28.43,94671.0,19.1602,19.1939,19.1535,19.1602,94671.0
2018-09-07 10:15:00,28.42,28.43,28.35,28.37,73854.0,19.1535,19.1602,19.1063,19.1198,73854.0
2018-09-07 10:20:00,28.36,28.46,28.36,28.46,48067.0,19.113,19.1804,19.113,19.1804,48067.0
2018-09-07 10:25:00,28.46,28.49,28.42,28.47,85087.0,19.1804,19.2006,19.1535,19.1872,85087.0
2018-09-07 10:30:00,28.47,28.53,28.47,28.52,63421.0,19.1872,19.2276,19.1872,19.2209,63421.0
2018-09-07 10:35:00,28.53,28.53,28.5,28.5,49330.0,19.2276,19.2276,19.2074,19.2074,49330.0
2018-09-07 10:40:00,28.5,28.51,28.47,28.49,45085.0,19.2074,19.2141,19.1872,19.2006,45085.0
2018-09-07 10:45:00,28.49,28.57,28.49,28.55,105416.0,19.2006,19.2545,19.2006,19.2411,105416.0
2018-09-07 10:50:00,28.55,28.57,28.54,28.57,50949.0,19.2411,19.2545,19.2343,19.2545,50949.0
2018-09-07 10:55:00,28.57,28.59,28.56,28.57,57800.0,19.2545,19.268,19.2478,19.2545,57800.0
2018-09-07 11:00:00,28.58,28.58,28.55,28.55,38310.0,19.2613,19.2613,19.2411,19.2411,38310.0
2018-09-07 11:05:00,28.55,28.56,28.52,28.53,56594.0,19.2411,19.2478,19.2209,19.2276,56594.0
2018-09-07 11:10:00,28.52,28.56,28.51,28.56,48202.0,19.2209,19.2478,19.2141,19.2478,48202.0
2018-09-07 11:15:00,28.55,28.57,28.52,28.55,64927.0,19.2411,19.2545,19.2209,19.2411,64927.0
2018-09-07 11:20:00,28.55,28.57,28.48,28.5,48805.0,19.2411,19.2545,19.1939,19.2074,48805.0
2018-09-07 11:25:00,28.5,28.56,28.49,28.55,52463.0,19.2074,19.2478,19.2006,19.2411,52463.0
2018-09-07 11:30:00,28.55,28.56,28.51,28.55,52353.0,19.2411,19.2478,19.2141,19.2411,52353.0
2018-09-07 11:35:00,28.56,28.57,28.51,28.51,44850.0,19.2478,19.2545,19.2141,19.2141,44850.0
2018-09-07 11:40:00,28.52,28.52,28.46,28.47,51214.0,19.2209,19.2209,19.1804,19.1872,51214.0
2018-09-07 11:45:00,28.47,28.49,28.46,28.48,44645.0,19.1872,19.2006,19.1804,19.1939,44645.0
2018-09-07 11:50:00,28.48,28.53,28.48,28.5,79235.0,19.1939,19.2276,19.1939,19.2074,79235.0
2018-09-07 11:55:00,28.51,28.54,28.47,28.47,179370.0,19.2141,19.2343,19.1872,19.1872,179370.0
2018-09-07 12:00:00,28.47,28.48,28.41,28.43,62192.0,19.1872,19.1939,19.1467,19.1602,62192.0
2018-09-07 12:05:00,28.43,28.47,28.39,28.4,110581.0,19.1602,19.1872,19.1332,19.14,110581.0
2018-09-07 12:10:00,28.4,28.47,28.4,28.46,35520.0,19.14,19.1872,19.14,19.1804,35520.0
2018-09-07 12:15:00,28.46,28.46,28.39,28.4,35271.0,19.1804,19.1804,19.1332,19.14,35271.0
2018-09-07 12:20:00,28.4,28.42,28.38,28.4,31216.0,19.14,19.1535,19.1265,19.14,31216.0
2018-09-07 12:25:00,28.4,28.41,28.38,28.39,27073.0,19.14,19.1467,19.1265,19.1332,27073.0
2018-09-07 12:30:00,28.38,28.41,28.36,28.37,49887.0,19.1265,19.1467,19.113,19.1198,49887.0
2018-09-07 12:35:00,28.37,28.39,28.35,28.36,30869.0,19.1198,19.1332,19.1063,19.113,30869.0
2018-09-07 12:40:00,28.37,28.38,28.34,28.37,43439.0,19.1198,19.1265,19.0995,19.1198,43439.0
2018-09-07 12:45:00,28.38,28.41,28.37,28.41,38012.0,19.1265,19.1467,19.1198,19.1467,38012.0
2018-09-07 12:50:00,28.4,28.43,28.4,28.42,50722.0,19.14,19.1602,19.14,19.1535,50722.0
2018-09-07 12:55:00,28.42,28.42,28.4,28.41,45108.0,19.1535,19.1535,19.14,19.1467,45108.0
2018-09-07 13:00:00,28.41,28.41,28.38,28.39,57765.0,19.1467,19.1467,19.1265,19.1332,57765.0
2018-09-07 13:05:00,28.39,28.39,28.37,28.39,32690.0,19.1332,19.1332,19.1198,19.1332,32690.0
2018-09-07 13:10:00,28.39,28.39,28.34,28.36,40724.0,19.1332,19.1332,19.0995,19.113,40724.0
2018-09-07 13:15:00,28.36,28.36,28.32,28.32,49998.0,19.113,19.113,19.0861,19.0861,49998.0
2018-09-07 13:20:00,28.32,28.36,28.32,28.33,45766.0,19.0861,19.113,19.0861,19.0928,45766.0
2018-09-07 13:25:00,28.33,28.35,28.32,28.34,33804.0,19.0928,19.1063,19.0861,19.0995,33804.0
2018-09-07 13:30:00,28.35,28.37,28.34,28.36,47173.0,19.1063,19.1198,19.0995,19.113,47173.0
2018-09-07 13:35:00,28.36,28.37,28.33,28.34,57754.0,19.113,19.1198,19.0928,19.0995,57754.0
2018-09-07 13:40:00,28.33,28.34,28.32,28.33,30506.0,19.0928,19.0995,19.0861,19.0928,30506.0
2018-09-07 13:45:00,28.33,28.37,28.32,28.35,54654.0,19.0928,19.1198,19.0861,19.1063,54654.0
2018-09-07 13:50:00,28.35,28.38,28.34,28.38,31036.0,19.1063,19.1265,19.0995,19.1265,31036.0
2018-09-07 13:55:00,28.38,28.39,28.37,28.39,32114.0,19.1265,19.1332,19.1198,19.1332,32114.0
2018-09-07 14:00:00,28.39,28.41,28.38,28.4,67554.0,19.1332,19.1467,19.1265,19.14,67554.0
2018-09-07 14:05:00,28.4,28.4,28.39,28.4,44222.0,19.14,19.14,19.1332,19.14,44222.0
2018-09-07 14:10:00,28.4,28.43,28.39,28.41,61007.0,19.14,19.1602,19.1332,19.1467,61007.0
2018-09-07 14:15:00,28.41,28.41,28.36,28.37,62928.0,19.1467,19.1467,19.113,19.1198,62928.0
2018-09-07 14:20:00,28.36,28.37,28.35,28.35,40441.0,19.113,19.1198,19.1063,19.1063,40441.0
2018-09-07 14:25:00,28.36,28.41,28.35,28.41,95318.0,19.113,19.1467,19.1063,19.1467,95318.0
2018-09-07 14:30:00,28.41,28.41,28.35,28.38,136303.0,19.1467,19.1467,19.1063,19.1265,136303.0
2018-09-07 14:35:00,28.38,28.42,28.37,28.41,129531.0,19.1265,19.1535,19.1198,19.1467,129531.0
2018-09-07 14:40:00,28.42,28.46,28.41,28.45,107367.0,19.1535,19.1804,19.1467,19.1737,107367.0
2018-09-07 14:45:00,28.45,28.48,28.44,28.48,60184.0,19.1737,19.1939,19.1669,19.1939,60184.0
2018-09-07 14:50:00,28.48,28.5,28.46,28.5,63122.0,19.1939,19.2074,19.1804,19.2074,63122.0
2018-09-07 14:55:00,28.5,28.54,28.5,28.54,85469.0,19.2074,19.2343,19.2074,19.2343,85469.0
2018-09-07 15:00:00,28.54,28.55,28.51,28.53,86339.0,19.2343,19.2411,19.2141,19.2276,86339.0
2018-09-07 15:05:00,28.54,28.54,28.52,28.52,34026.0,19.2343,19.2343,19.2209,19.2209,34026.0
2018-09-07 15:10:00,28.52,28.57,28.52,28.57,69884.0,19.2209,19.2545,19.2209,19.2545,69884.0
2018-09-07 15:15:00,28.57,28.57,28.53,28.54,56016.0,19.2545,19.2545,19.2276,19.2343,56016.0
2018-09-07 15:20:00,28.54,28.54,28.51,28.53,55793.0,19.2343,19.2343,19.2141,19.2276,55793.0
2018-09-07 15:25:00,28.52,28.59,28.52,28.58,101558.0,19.2209,19.268,19.2209,19.2613,101558.0
2018-09-07 15:30:00,28.58,28.6,28.54,28.6,112690.0,19.2613,19.2748,19.2343,19.2748,112690.0
2018-09-07 15:35:00,28.6,28.61,28.58,28.58,123991.0,19.2748,19.2815,19.2613,19.2613,123991.0
2018-09-07 15:40:00,28.59,28.6,28.56,28.56,116821.0,19.268,19.2748,19.2478,19.2478,116821.0
2018-09-07 15:45:00,28.57,28.58,28.54,28.55,147003.0,19.2545,19.2613,19.2343,19.2411,147003.0
2018-09-07 15:50:00,28.55,28.58,28.53,28.58,183966.0,19.2411,19.2613,19.2276,19.2613,183966.0
2018-09-07 15:55:00,28.57,28.61,28.57,28.58,331092.0,19.2545,19.2815,19.2545,19.2613,331092.0
2018-09-10 09:30:00,28.72,28.97,28.7,28.97,171925.0,19.3556,19.5241,19.3422,19.5241,171925.0
2018-09-10 09:35:00,28.95,29.0,28.89,28.89,141172.0,19.5106,19.5443,19.4702,19.4702,141172.0
2018-09-10 09:40:00,28.89,28.9,28.84,28.85,127433.0,19.4702,19.4769,19.4365,19.4433,127433.0
2018-09-10 09:45:00,28.85,28.93,28.84,28.92,75572.0,19.4433,19.4972,19.4365,19.4904,75572.0
2018-09-10 09:50:00,28.92,28.94,28.75,28.75,94974.0,19.4904,19.5039,19.3759,19.3759,94974.0
2018-09-10 09:55:00,28.76,28.86,28.74,28.84,90555.0,19.3826,19.45,19.3691,19.4365,90555.0
2018-09-10 10:00:00,28.84,28.85,28.78,28.78,61363.0,19.4365,19.4433,19.3961,19.3961,61363.0
2018-09-10 10:05:00,28.79,28.82,28.78,28.79,67903.0,19.4028,19.423,19.3961,19.4028,67903.0
2018-09-10 10:10:00,28.79,28.82,28.76,28.77,63150.0,19.4028,19.423,19.3826,19.3893,63150.0
2018-09-10 10:15:00,28.77,28.79,28.72,28.77,70182.0,19.3893,19.4028,19.3556,19.3893,70182.0
2018-09-10 10:20:00,28.77,28.82,28.77,28.78,55867.0,19.3893,19.423,19.3893,19.3961,55867.0
2018-09-10 10:25:00,28.78,28.81,28.76,28.8,56831.0,19.3961,19.4163,19.3826,19.4096,56831.0
2018-09-10 10:30:00,28.8,28.82,28.78,28.81,44551.0,19.4096,19.423,19.3961,19.4163,44551.0
2018-09-10 10:35:00,28.82,28.84,28.74,28.74,60644.0,19.423,19.4365,19.3691,19.3691,60644.0
2018-09-10 10:40:00,28.74,28.76,28.73,28.73,34639.0,19.3691,19.3826,19.3624,19.3624,34639.0
2018-09-10 10:45:00,28.73,28.74,28.68,28.68,72329.0,19.3624,19.3691,19.3287,19.3287,72329.0
2018-09-10 10:50:00,28.68,28.71,28.64,28.64,68577.0,19.3287,19.3489,19.3017,19.3017,68577.0
2018-09-10 10:55:00,28.64,28.66,28.62,28.64,92015.0,19.3017,19.3152,19.2882,19.3017,92015.0
2018-09-10 11:00:00,28.64,28.66,28.61,28.65,85624.0,19.3017,19.3152,19.2815,19.3085,85624.0
2018-09-10 11:05:00,28.65,28.65,28.6,28.63,44967.0,19.3085,19.3085,19.2748,19.295,44967.0
2018-09-10 11:10:00,28.62,28.65,28.61,28.62,50812.0,19.2882,19.3085,19.2815,19.2882,50812.0
2018-09-10 11:15:00,28.62,28.62,28.59,28.6,61735.0,19.2882,19.2882,19.268,19.2748,61735.0
2018-09-10 11:20:00,28.59,28.6,28.55,28.56,89534.0,19.268,19.2748,19.2411,19.2478,89534.0
2018-09-10 11:25:00,28.57,28.65,28.56,28.64,42847.0,19.2545,19.3085,19.2478,19.3017,42847.0
2018-09-10 11:30:00,28.64,28.66,28.63,28.65,47620.0,19.3017,19.3152,19.295,19.3085,47620.0
2018-09-10 11:35:00,28.65,28.66,28.6,28.6,71160.0,19.3085,19.3152,19.2748,19.2748,71160.0
2018-09-10 11:40:00,28.61,28.64,28.6,28.63,47133.0,19.2815,19.3017,19.2748,19.295,47133.0
2018-09-10 11:45:00,28.63,28.64,28.59,28.61,58973.0,19.295,19.3017,19.268,19.2815,58973.0
2018-09-10 11:50:00,28.61,28.66,28.58,28.59,64595.0,19.2815,19.3152,19.2613,19.268,64595.0
2018-09-10 11:55:00,28.6,28.6,28.56,28.59,59079.0,19.2748,19.2748,19.2478,19.268,59079.0
2018-09-10 12:00:00,28.59,28.59,28.51,28.52,52518.0,19.268,19.268,19.2141,19.2209,52518.0
2018-09-10 12:05:00,28.52,28.57,28.5,28.56,63409.0,19.2209,19.2545,19.2074,19.2478,63409.0
2018-09-10 12:10:00,28.56,28.57,28.52,28.56,48395.0,19.2478,19.2545,19.2209,19.2478,48395.0
2018-09-10 12:15:00,28.55,28.57,28.49,28.49,52612.0,19.2411,19.2545,19.2006,19.2006,52612.0
2018-09-10 12:20:00,28.5,28.5,28.48,28.48,40089.0,19.2074,19.2074,19.1939,19.1939,40089.0
2018-09-10 12:25:00,28.49,28.51,28.47,28.51,53561.0,19.2006,19.2141,19.1872,19.2141,53561.0
2018-09-10 12:30:00,28.52,28.58,28.52,28.58,59687.0,19.2209,19.2613,19.2209,19.2613,59687.0
2018-09-10 12:35:00,28.58,28.63,28.58,28.63,58392.0,19.2613,19.295,19.2613,19.295,58392.0
2018-09-10 12:40:00,28.63,28.64,28.58,28.58,55636.0,19.295,19.3017,19.2613,19.2613,55636.0
2018-09-10 12:45:00,28.57,28.59,28.55,28.56,45701.0,19.2545,19.268,19.2411,19.2478,45701.0
2018-09-10 12:50:00,28.55,28.57,28.54,28.55,27124.0,19.2411,19.2545,19.2343,19.2411,27124.0
2018-09-10 12:55:00,28.55,28.57,28.54,28.55,23897.0,19.2411,19.2545,19.2343,19.2411,23897.0
2018-09-10 13:00:00,28.55,28.56,28.53,28.56,47654.0,19.2411,19.2478,19.2276,19.2478,47654.0
2018-09-10 13:05:00,28.55,28.56,28.52,28.53,33127.0,19.2411,19.2478,19.2209,19.2276,33127.0
2018-09-10 13:10:00,28.52,28.54,28.52,28.54,30274.0,19.2209,19.2343,19.2209,19.2343,30274.0
2018-09-10 13:15:00,28.53,28.56,28.53,28.54,31355.0,19.2276,19.2478,19.2276,19.2343,31355.0
2018-09-10 13:20:00,28.54,28.57,28.54,28.57,26352.0,19.2343,19.2545,19.2343,19.2545,26352.0
2018-09-10 13:25:00,28.57,28.57,28.53,28.54,38088.0,19.2545,19.2545,19.2276,19.2343,38088.0
2018-09-10 13:30:00,28.54,28.54,28.51,28.51,32145.0,19.2343,19.2343,19.2141,19.2141,32145.0
2018-09-10 13:35:00,28.51,28.53,28.5,28.51,41839.0,19.2141,19.2276,19.2074,19.2141,41839.0
2018-09-10 13:40:00,28.51,28.53,28.5,28.52,22928.0,19.2141,19.2276,19.2074,19.2209,22928.0
2018-09-10 13:45:00,28.52,28.52,28.46,28.48,44949.0,19.2209,19.2209,19.1804,19.1939,44949.0
2018-09-10 13:50:00,28.48,28.5,28.47,28.5,35123.0,19.1939,19.2074,19.1872,19.2074,35123.0
2018-09-10 13:55:00,28.5,28.52,28.49,28.5,33129.0,19.2074,19.2209,19.2006,19.2074,33129.0
2018-09-10 14:00:00,28.5,28.51,28.49,28.51,24509.0,19.2074,19.2141,19.2006,19.2141,24509.0
2018-09-10 14:05:00,28.51,28.51,28.48,28.48,47485.0,19.2141,19.2141,19.1939,19.1939,47485.0
2018-09-10 14:10:00,28.49,28.49,28.47,28.49,42117.0,19.2006,19.2006,19.1872,19.2006,42117.0
2018-09-10 14:15:00,28.49,28.51,28.48,28.51,25507.0,19.2006,19.2141,19.1939,19.2141,25507.0
2018-09-10 14:20:00,28.51,28.51,28.48,28.48,54526.0,19.2141,19.2141,19.1939,19.1939,54526.0
2018-09-10 14:25:00,28.48,28.5,28.48,28.49,48491.0,19.1939,19.2074,19.1939,19.2006,48491.0
2018-09-10 14:30:00,28.49,28.5,28.49,28.5,29650.0,19.2006,19.2074,19.2006,19.2074,29650.0
2018-09-10 14:35:00,28.5,28.51,28.49,28.51,72996.0,19.2074,19.2141,19.2006,19.2141,72996.0
2018-09-10 14:40:00,28.51,28.53,28.5,28.53,36433.0,19.2141,19.2276,19.2074,19.2276,36433.0
2018-09-10 14:45:00,28.53,28.53,28.5,28.52,64531.0,19.2276,19.2276,19.2074,19.2209,64531.0
2018-09-10 14:50:00,28.52,28.52,28.47,28.5,129100.0,19.2209,19.2209,19.1872,19.2074,129100.0
2018-09-10 14:55:00,28.5,28.53,28.46,28.53,119943.0,19.2074,19.2276,19.1804,19.2276,119943.0
2018-09-10 15:00:00,28.52,28.55,28.5,28.53,194273.0,19.2209,19.2411,19.2074,19.2276,194273.0
2018-09-10 15:05:00,28.53,28.56,28.52,28.55,55535.0,19.2276,19.2478,19.2209,19.2411,55535.0
2018-09-10 15:10:00,28.55,28.57,28.53,28.55,121418.0,19.2411,19.2545,19.2276,19.2411,121418.0
2018-09-10 15:15:00,28.55,28.6,28.55,28.59,156277.0,19.2411,19.2748,19.2411,19.268,156277.0
2018-09-10 15:20:00,28.59,28.6,28.53,28.55,361511.0,19.268,19.2748,19.2276,19.2411,361511.0
2018-09-10 15:25:00,28.55,28.57,28.53,28.55,264047.0,19.2411,19.2545,19.2276,19.2411,264047.0
2018-09-10 15:30:00,28.54,28.55,28.49,28.51,112839.0,19.2343,19.2411,19.2006,19.2141,112839.0
2018-09-10 15:35:00,28.52,28.54,28.49,28.51,123532.0,19.2209,19.2343,19.2006,19.2141,123532.0
2018-09-10 15:40:00,28.5,28.52,28.48,28.49,189018.0,19.2074,19.2209,19.1939,19.2006,189018.0
2018-09-10 15:45:00,28.49,28.52,28.48,28.52,203356.0,19.2006,19.2209,19.1939,19.2209,203356.0
2018-09-10 15:50:00,28.52,28.52,28.48,28.49,312152.0,19.2209,19.2209,19.1939,19.2006,312152.0
2018-09-10 15:55:00,28.49,28.58,28.49,28.53,1235839.0,19.2006,19.2613,19.2006,19.2276,1235839.0
2018-09-11 09:30:00,28.43,28.5,28.34,28.42,136759.0,19.1602,19.2074,19.0995,19.1535,136759.0
2018-09-11 09:35:00,28.4,28.42,28.35,28.39,82210.0,19.14,19.1535,19.1063,19.1332,82210.0
2018-09-11 09:40:00,28.39,28.48,28.35,28.48,54215.0,19.1332,19.1939,19.1063,19.1939,54215.0
2018-09-11 09:45:00,28.48,28.51,28.46,28.49,67024.0,19.1939,19.2141,19.1804,19.2006,67024.0
2018-09-11 09:50:00,28.5,28.53,28.48,28.51,47208.0,19.2074,19.2276,19.1939,19.2141,47208.0
2018-09-11 09:55:00,28.51,28.55,28.5,28.54,73904.0,19.2141,19.2411,19.2074,19.2343,73904.0
2018-09-11 10:00:00,28.54,28.56,28.52,28.55,81498.0,19.2343,19.2478,19.2209,19.2411,81498.0
2018-09-11 10:05:00,28.55,28.64,28.55,28.64,63050.0,19.2411,19.3017,19.2411,19.3017,63050.0
2018-09-11 10:10:00,28.63,28.65,28.6,28.61,67283.0,19.295,19.3085,19.2748,19.2815,67283.0
2018-09-11 10:15:00,28.62,28.64,28.6,28.6,37271.0,19.2882,19.3017,19.2748,19.2748,37271.0
2018-09-11 10:20:00,28.6,28.63,28.58,28.63,38354.0,19.2748,19.295,19.2613,19.295,38354.0
2018-09-11 10:25:00,28.63,28.65,28.61,28.63,38588.0,19.295,19.3085,19.2815,19.295,38588.0
2018-09-11 10:30:00,28.63,28.63,28.56,28.57,54704.0,19.295,19.295,19.2478,19.2545,54704.0
2018-09-11 10:35:00,28.58,28.59,28.55,28.56,46311.0,19.2613,19.268,19.2411,19.2478,46311.0
2018-09-11 10:40:00,28.56,28.57,28.5,28.53,84884.0,19.2478,19.2545,19.2074,19.2276,84884.0
2018-09-11 10:45:00,28.54,28.57,28.51,28.51,83340.0,19.2343,19.2545,19.2141,19.2141,83340.0
2018-09-11 10:50:00,28.52,28.54,28.5,28.51,81023.0,19.2209,19.2343,19.2074,19.2141,81023.0
2018-09-11 10:55:00,28.51,28.56,28.51,28.52,71713.0,19.2141,19.2478,19.2141,19.2209,71713.0
2018-09-11 11:00:00,28.53,28.63,28.52,28.63,42066.0,19.2276,19.295,19.2209,19.295,42066.0
2018-09-11 11:05:00,28.63,28.63,28.58,28.58,52791.0,19.295,19.295,19.2613,19.2613,52791.0
2018-09-11 11:10:00,28.58,28.58,28.53,28.56,74973.0,19.2613,19.2613,19.2276,19.2478,74973.0
2018-09-11 11:15:00,28.55,28.62,28.55,28.62,39990.0,19.2411,19.2882,19.2411,19.2882,39990.0
2018-09-11 11:20:00,28.62,28.67,28.61,28.62,37247.0,19.2882,19.3219,19.2815,19.2882,37247.0
2018-09-11 11:25:00,28.62,28.64,28.59,28.6,43279.0,19.2882,19.3017,19.268,19.2748,43279.0
2018-09-11 11:30:00,28.6,28.61,28.59,28.6,23245.0,19.2748,19.2815,19.268,19.2748,23245.0
2018-09-11 11:35:00,28.61,28.64,28.6,28.61,41924.0,19.2815,19.3017,19.2748,19.2815,41924.0
2018-09-11 11:40:00,28.6,28.61,28.57,28.58,108134.0,19.2748,19.2815,19.2545,19.2613,108134.0
2018-09-11 11:45:00,28.58,28.58,28.54,28.58,57522.0,19.2613,19.2613,19.2343,19.2613,57522.0
2018-09-11 11:50:00,28.58,28.61,28.57,28.6,73773.0,19.2613,19.2815,19.2545,19.2748,73773.0
2018-09-11 11:55:00,28.6,28.63,28.59,28.61,268776.0,19.2748,19.295,19.268,19.2815,268776.0
2018-09-11 12:00:00,28.61,28.64,28.58,28.63,71672.0,19.2815,19.3017,19.2613,19.295,71672.0
2018-09-11 12:05:00,28.64,28.68,28.63,28.68,47842.0,19.3017,19.3287,19.295,19.3287,47842.0
2018-09-11 12:10:00,28.68,28.71,28.67,28.71,45321.0,19.3287,19.3489,19.3219,19.3489,45321.0
2018-09-11 12:15:00,28.71,28.71,28.67,28.67,46952.0,19.3489,19.3489,19.3219,19.3219,46952.0
2018-09-11 12:20:00,28.67,28.68,28.63,28.64,163160.0,19.3219,19.3287,19.295,19.3017,163160.0
2018-09-11 12:25:00,28.65,28.65,28.62,28.65,70714.0,19.3085,19.3085,19.2882,19.3085,70714.0
2018-09-11 12:30:00,28.65,28.68,28.64,28.65,79183.0,19.3085,19.3287,19.3017,19.3085,79183.0
2018-09-11 12:35:00,28.65,28.66,28.65,28.66,149544.0,19.3085,19.3152,19.3085,19.3152,149544.0
2018-09-11 12:40:00,28.65,28.66,28.62,28.66,97332.0,19.3085,19.3152,19.2882,19.3152,97332.0
2018-09-11 12:45:00,28.66,28.66,28.65,28.65,41045.0,19.3152,19.3152,19.3085,19.3085,41045.0
2018-09-11 12:50:00,28.64,28.66,28.63,28.63,44261.0,19.3017,19.3152,19.295,19.295,44261.0
2018-09-11 12:55:00,28.63,28.65,28.63,28.64,40054.0,19.295,19.3085,19.295,19.3017,40054.0
2018-09-11 13:00:00,28.64,28.66,28.63,28.65,54132.0,19.3017,19.3152,19.295,19.3085,54132.0
2018-09-11 13:05:00,28.65,28.73,28.64,28.72,50184.0,19.3085,19.3624,19.3017,19.3556,50184.0
2018-09-11 13:10:00,28.73,28.75,28.68,28.68,92307.0,19.3624,19.3759,19.3287,19.3287,92307.0
2018-09-11 13:15:00,28.69,28.74,28.68,28.74,27732.0,19.3354,19.3691,19.3287,19.3691,27732.0
2018-09-11 13:20:00,28.74,28.76,28.7,28.71,81079.0,19.3691,19.3826,19.3422,19.3489,81079.0
2018-09-11 13:25:00,28.7,28.71,28.68,28.68,49663.0,19.3422,19.3489,19.3287,19.3287,49663.0
2018-09-11 13:30:00,28.69,28.72,28.69,28.7,49922.0,19.3354,19.3556,19.3354,19.3422,49922.0
2018-09-11 13:35:00,28.7,28.81,28.7,28.73,120218.0,19.3422,19.4163,19.3422,19.3624,120218.0
2018-09-11 13:40:00,28.72,28.75,28.68,28.68,51031.0,19.3556,19.3759,19.3287,19.3287,51031.0
2018-09-11 13:45:00,28.68,28.69,28.65,28.67,50025.0,19.3287,19.3354,19.3085,19.3219,50025.0
2018-09-11 13:50:00,28.68,28.73,28.67,28.72,60117.0,19.3287,19.3624,19.3219,19.3556,60117.0
2018-09-11 13:55:00,28.72,28.73,28.71,28.71,33072.0,19.3556,19.3624,19.3489,19.3489,33072.0
2018-09-11 14:00:00,28.71,28.75,28.7,28.75,71306.0,19.3489,19.3759,19.3422,19.3759,71306.0
2018-09-11 14:05:00,28.75,28.75,28.71,28.71,28060.0,19.3759,19.3759,19.3489,19.3489,28060.0
2018-09-11 14:10:00,28.71,28.72,28.69,28.71,66932.0,19.3489,19.3556,19.3354,19.3489,66932.0
2018-09-11 14:15:00,28.71,28.71,28.67,28.69,325895.0,19.3489,19.3489,19.3219,19.3354,325895.0
2018-09-11 14:20:00,28.69,28.69,28.66,28.67,66933.0,19.3354,19.3354,19.3152,19.3219,66933.0
2018-09-11 14:25:00,28.67,28.69,28.66,28.69,40756.0,19.3219,19.3354,19.3152,19.3354,40756.0
2018-09-11 14:30:00,28.69,28.69,28.66,28.69,123696.0,19.3354,19.3354,19.3152,19.3354,123696.0
2018-09-11 14:35:00,28.69,28.7,28.67,28.68,227681.0,19.3354,19.3422,19.3219,19.3287,227681.0
2018-09-11 14:40:00,28.68,28.68,28.64,28.64,77918.0,19.3287,19.3287,19.3017,19.3017,77918.0
2018-09-11 14:45:00,28.64,28.66,28.63,28.63,76248.0,19.3017,19.3152,19.295,19.295,76248.0
2018-09-11 14:50:00,28.63,28.64,28.62,28.63,134579.0,19.295,19.3017,19.2882,19.295,134579.0
2018-09-11 14:55:00,28.62,28.63,28.6,28.61,54076.0,19.2882,19.295,19.2748,19.2815,54076.0
2018-09-11 15:00:00,28.61,28.62,28.61,28.61,82346.0,19.2815,19.2882,19.2815,19.2815,82346.0
2018-09-11 15:05:00,28.62,28.62,28.58,28.58,78359.0,19.2882,19.2882,19.2613,19.2613,78359.0
2018-09-11 15:10:00,28.57,28.58,28.55,28.57,171562.0,19.2545,19.2613,19.2411,19.2545,171562.0
2018-09-11 15:15:00,28.57,28.59,28.56,28.57,183817.0,19.2545,19.268,19.2478,19.2545,183817.0
2018-09-11 15:20:00,28.57,28.58,28.56,28.58,76716.0,19.2545,19.2613,19.2478,19.2613,76716.0
2018-09-11 15:25:00,28.58,28.61,28.57,28.59,87698.0,19.2613,19.2815,19.2545,19.268,87698.0
2018-09-11 15:30:00,28.58,28.59,28.57,28.59,71785.0,19.2613,19.268,19.2545,19.268,71785.0
2018-09-11 15:35:00,28.59,28.61,28.58,28.59,114737.0,19.268,19.2815,19.2613,19.268,114737.0
2018-09-11 15:40:00,28.58,28.59,28.56,28.56,98283.0,19.2613,19.268,19.2478,19.2478,98283.0
2018-09-11 15:45:00,28.56,28.58,28.55,28.56,191987.0,19.2478,19.2613,19.2411,19.2478,191987.0
2018-09-11 15:50:00,28.56,28.57,28.5,28.51,245562.0,19.2478,19.2545,19.2074,19.2141,245562.0
2018-09-11 15:55:00,28.52,28.57,28.51,28.57,445458.0,19.2209,19.2545,19.2141,19.2545,445458.0
2018-09-12 09:30:00,28.63,28.73,28.52,28.52,195568.0,19.295,19.3624,19.2209,19.2209,195568.0
2018-09-12 09:35:00,28.51,28.59,28.48,28.55,287526.0,19.2141,19.268,19.1939,19.2411,287526.0
2018-09-12 09:40:00,28.55,28.56,28.5,28.52,78780.0,19.2411,19.2478,19.2074,19.2209,78780.0
2018-09-12 09:45:00,28.53,28.54,28.47,28.51,118540.0,19.2276,19.2343,19.1872,19.2141,118540.0
2018-09-12 09:50:00,28.5,28.51,28.39,28.4,131314.0,19.2074,19.2141,19.1332,19.14,131314.0
2018-09-12 09:55:00,28.39,28.43,28.31,28.32,227610.0,19.1332,19.1602,19.0793,19.0861,227610.0
2018-09-12 10:00:00,28.32,28.4,28.29,28.37,167628.0,19.0861,19.14,19.0658,19.1198,167628.0
2018-09-12 10:05:00,28.37,28.4,28.35,28.36,47432.0,19.1198,19.14,19.1063,19.113,47432.0
2018-09-12 10:10:00,28.36,28.39,28.29,28.39,86305.0,19.113,19.1332,19.0658,19.1332,86305.0
2018-09-12 10:15:00,28.38,28.44,28.36,28.43,104651.0,19.1265,19.1669,19.113,19.1602,104651.0
2018-09-12 10:20:00,28.43,28.46,28.41,28.42,84218.0,19.1602,19.1804,19.1467,19.1535,84218.0
2018-09-12 10:25:00,28.42,28.42,28.36,28.39,82256.0,19.1535,19.1535,19.113,19.1332,82256.0
2018-09-12 10:30:00,28.38,28.49,28.34,28.49,157328.0,19.1265,19.2006,19.0995,19.2006,157328.0
2018-09-12 10:35:00,28.49,28.52,28.47,28.49,53147.0,19.2006,19.2209,19.1872,19.2006,53147.0
2018-09-12 10:40:00,28.49,28.51,28.47,28.47,47606.0,19.2006,19.2141,19.1872,19.1872,47606.0
2018-09-12 10:45:00,28.47,28.49,28.45,28.48,46669.0,19.1872,19.2006,19.1737,19.1939,46669.0
2018-09-12 10:50:00,28.48,28.49,28.46,28.47,55879.0,19.1939,19.2006,19.1804,19.1872,55879.0
2018-09-12 10:55:00,28.47,28.49,28.45,28.48,46535.0,19.1872,19.2006,19.1737,19.1939,46535.0
2018-09-12 11:00:00,28.49,28.5,28.46,28.47,54471.0,19.2006,19.2074,19.1804,19.1872,54471.0
2018-09-12 11:05:00,28.46,28.49,28.46,28.46,41706.0,19.1804,19.2006,19.1804,19.1804,41706.0
2018-09-12 11:10:00,28.46,28.55,28.46,28.53,96494.0,19.1804,19.2411,19.1804,19.2276,96494.0
2018-09-12 11:15:00,28.52,28.54,28.5,28.5,105600.0,19.2209,19.2343,19.2074,19.2074,105600.0
2018-09-12 11:20:00,28.5,28.51,28.43,28.44,89707.0,19.2074,19.2141,19.1602,19.1669,89707.0
2018-09-12 11:25:00,28.44,28.45,28.4,28.4,40441.0,19.1669,19.1737,19.14,19.14,40441.0
2018-09-12 11:30:00,28.41,28.42,28.33,28.33,143319.0,19.1467,19.1535,19.0928,19.0928,143319.0
2018-09-12 11:35:00,28.34,28.34,28.32,28.34,89663.0,19.0995,19.0995,19.0861,19.0995,89663.0
2018-09-12 11:40:00,28.34,28.34,28.27,28.27,83179.0,19.0995,19.0995,19.0524,19.0524,83179.0
2018-09-12 11:45:00,28.28,28.29,28.26,28.27,75592.0,19.0591,19.0658,19.0456,19.0524,75592.0
2018-09-12 11:50:00,28.27,28.28,28.22,28.24,95711.0,19.0524,19.0591,19.0187,19.0321,95711.0
2018-09-12 11:55:00,28.25,28.29,28.24,28.27,77043.0,19.0389,19.0658,19.0321,19.0524,77043.0
2018-09-12 12:00:00,28.27,28.29,28.26,28.28,53878.0,19.0524,19.0658,19.0456,19.0591,53878.0
2018-09-12 12:05:00,28.28,28.32,28.27,28.28,61761.0,19.0591,19.0861,19.0524,19.0591,61761.0
2018-09-12 12:10:00,28.28,28.3,28.26,28.29,94282.0,19.0591,19.0726,19.0456,19.0658,94282.0
2018-09-12 12:15:00,28.29,28.29,28.26,28.28,66118.0,19.0658,19.0658,19.0456,19.0591,66118.0
2018-09-12 12:20:00,28.28,28.29,28.27,28.28,42113.0,19.0591,19.0658,19.0524,19.0591,42113.0
2018-09-12 12:25:00,28.28,28.28,28.26,28.28,28335.0,19.0591,19.0591,19.0456,19.0591,28335.0
2018-09-12 12:30:00,28.27,28.28,28.27,28.28,18733.0,19.0524,19.0591,19.0524,19.0591,18733.0
2018-09-12 12:35:00,28.28,28.29,28.25,28.28,71679.0,19.0591,19.0658,19.0389,19.0591,71679.0
2018-09-12 12:40:00,28.27,28.28,28.26,28.26,39566.0,19.0524,19.0591,19.0456,19.0456,39566.0
2018-09-12 12:45:00,28.26,28.26,28.24,28.26,41034.0,19.0456,19.0456,19.0321,19.0456,41034.0
2018-09-12 12:50:00,28.26,28.3,28.26,28.29,131497.0,19.0456,19.0726,19.0456,19.0658,131497.0
2018-09-12 12:55:00,28.28,28.29,28.26,28.26,29658.0,19.0591,19.0658,19.0456,19.0456,29658.0
2018-09-12 13:00:00,28.27,28.29,28.26,28.29,70654.0,19.0524,19.0658,19.0456,19.0658,70654.0
2018-09-12 13:05:00,28.3,28.32,28.29,28.29,51470.0,19.0726,19.0861,19.0658,19.0658,51470.0
2018-09-12 13:10:00,28.3,28.35,28.29,28.35,47595.0,19.0726,19.1063,19.0658,19.1063,47595.0
2018-09-12 13:15:00,28.35,28.35,28.32,28.34,75017.0,19.1063,19.1063,19.0861,19.0995,75017.0
2018-09-12 13:20:00,28.34,28.34,28.33,28.34,31931.0,19.0995,19.0995,19.0928,19.0995,31931.0
2018-09-12 13:25:00,28.34,28.36,28.33,28.34,73192.0,19.0995,19.113,19.0928,19.0995,73192.0
2018-09-12 13:30:00,28.34,28.34,28.3,28.3,263542.0,19.0995,19.0995,19.0726,19.0726,263542.0
2018-09-12 13:35:00,28.3,28.32,28.3,28.3,34000.0,19.0726,19.0861,19.0726,19.0726,34000.0
2018-09-12 13:40:00,28.3,28.32,28.3,28.31,62563.0,19.0726,19.0861,19.0726,19.0793,62563.0
2018-09-12 13:45:00,28.32,28.33,28.31,28.32,111033.0,19.0861,19.0928,19.0793,19.0861,111033.0
2018-09-12 13:50:00,28.32,28.33,28.3,28.32,148264.0,19.0861,19.0928,19.0726,19.0861,148264.0
2018-09-12 13:55:00,28.32,28.32,28.3,28.3,138191.0,19.0861,19.0861,19.0726,19.0726,138191.0
2018-09-12 14:00:00,28.31,28.33,28.29,28.3,194298.0,19.0793,19.0928,19.0658,19.0726,194298.0
2018-09-12 14:05:00,28.3,28.31,28.25,28.26,221044.0,19.0726,19.0793,19.0389,19.0456,221044.0
2018-09-12 14:10:00,28.26,28.26,28.18,28.21,694791.0,19.0456,19.0456,18.9917,19.0119,694791.0
2018-09-12 14:15:00,28.21,28.27,28.21,28.26,88802.0,19.0119,19.0524,19.0119,19.0456,88802.0
2018-09-12 14:20:00,28.26,28.29,28.25,28.27,82737.0,19.0456,19.0658,19.0389,19.0524,82737.0
2018-09-12 14:25:00,28.27,28.32,28.26,28.32,152329.0,19.0524,19.0861,19.0456,19.0861,152329.0
2018-09-12 14:30:00,28.32,28.35,28.3,28.35,85780.0,19.0861,19.1063,19.0726,19.1063,85780.0
2018-09-12 14:35:00,28.34,28.37,28.33,28.35,123876.0,19.0995,19.1198,19.0928,19.1063,123876.0
2018-09-12 14:40:00,28.34,28.35,28.33,28.35,67185.0,19.0995,19.1063,19.0928,19.1063,67185.0
2018-09-12 14:45:00,28.35,28.36,28.33,28.36,80525.0,19.1063,19.113,19.0928,19.113,80525.0
2018-09-12 14:50:00,28.36,28.37,28.35,28.35,84158.0,19.113,19.1198,19.1063,19.1063,84158.0
2018-09-12 14:55:00,28.36,28.36,28.35,28.36,45886.0,19.113,19.113,19.1063,19.113,45886.0
2018-09-12 15:00:00,28.35,28.39,28.35,28.39,69604.0,19.1063,19.1332,19.1063,19.1332,69604.0
2018-09-12 15:05:00,28.38,28.4,28.38,28.4,45315.0,19.1265,19.14,19.1265,19.14,45315.0
2018-09-12 15:10:00,28.4,28.48,28.39,28.48,153593.0,19.14,19.1939,19.1332,19.1939,153593.0
2018-09-12 15:15:00,28.48,28.48,28.44,28.46,182212.0,19.1939,19.1939,19.1669,19.1804,182212.0
2018-09-12 15:20:00,28.46,28.48,28.44,28.44,91803.0,19.1804,19.1939,19.1669,19.1669,91803.0
2018-09-12 15:25:00,28.44,28.46,28.44,28.46,109595.0,19.1669,19.1804,19.1669,19.1804,109595.0
2018-09-12 15:30:00,28.46,28.47,28.44,28.44,181156.0,19.1804,19.1872,19.1669,19.1669,181156.0
2018-09-12 15:35:00,28.44,28.45,28.43,28.45,183528.0,19.1669,19.1737,19.1602,19.1737,183528.0
2018-09-12 15:40:00,28.45,28.45,28.44,28.45,385869.0,19.1737,19.1737,19.1669,19.1737,385869.0
2018-09-12 15:45:00,28.45,28.47,28.41,28.42,798489.0,19.1737,19.1872,19.1467,19.1535,798489.0
2018-09-12 15:50:00,28.42,28.43,28.39,28.4,226125.0,19.1535,19.1602,19.1332,19.14,226125.0
2018-09-12 15:55:00,28.39,28.41,28.36,28.38,584178.0,19.1332,19.1467,19.113,19.1265,584178.0
2018-09-13 09:30:00,28.33,28.47,28.33,28.42,160885.0,19.0928,19.1872,19.0928,19.1535,160885.0
2018-09-13 09:35:00,28.42,28.45,28.38,28.43,161483.0,19.1535,19.1737,19.1265,19.1602,161483.0
2018-09-13 09:40:00,28.43,28.45,28.38,28.41,69433.0,19.1602,19.1737,19.1265,19.1467,69433.0
2018-09-13 09:45:00,28.41,28.42,28.37,28.39,131399.0,19.1467,19.1535,19.1198,19.1332,131399.0
2018-09-13 09:50:00,28.39,28.39,28.35,28.37,62958.0,19.1332,19.1332,19.1063,19.1198,62958.0
2018-09-13 09:55:00,28.37,28.37,28.3,28.32,85789.0,19.1198,19.1198,19.0726,19.0861,85789.0
2018-09-13 10:00:00,28.33,28.42,28.32,28.42,77058.0,19.0928,19.1535,19.0861,19.1535,77058.0
2018-09-13 10:05:00,28.42,28.42,28.38,28.38,56337.0,19.1535,19.1535,19.1265,19.1265,56337.0
2018-09-13 10:10:00,28.38,28.4,28.34,28.35,56535.0,19.1265,19.14,19.0995,19.1063,56535.0
2018-09-13 10:15:00,28.35,28.36,28.24,28.25,99147.0,19.1063,19.113,19.0321,19.0389,99147.0
2018-09-13 10:20:00,28.25,28.25,28.2,28.21,59977.0,19.0389,19.0389,19.0052,19.0119,59977.0
2018-09-13 10:25:00,28.2,28.21,28.15,28.15,77590.0,19.0052,19.0119,18.9715,18.9715,77590.0
2018-09-13 10:30:00,28.15,28.21,28.15,28.21,62115.0,18.9715,19.0119,18.9715,19.0119,62115.0
2018-09-13 10:35:00,28.21,28.21,28.14,28.16,64372.0,19.0119,19.0119,18.9648,18.9782,64372.0
2018-09-13 10:40:00,28.16,28.16,28.12,28.14,75499.0,18.9782,18.9782,18.9513,18.9648,75499.0
2018-09-13 10:45:00,28.14,28.21,28.12,28.21,80431.0,18.9648,19.0119,18.9513,19.0119,80431.0
2018-09-13 10:50:00,28.21,28.21,28.16,28.19,42951.0,19.0119,19.0119,18.9782,18.9985,42951.0
2018-09-13 10:55:00,28.19,28.19,28.13,28.14,82879.0,18.9985,18.9985,18.958,18.9648,82879.0
2018-09-13 11:00:00,28.14,28.17,28.13,28.17,67308.0,18.9648,18.985,18.958,18.985,67308.0
2018-09-13 11:05:00,28.16,28.17,28.13,28.13,52748.0,18.9782,18.985,18.958,18.958,52748.0
2018-09-13 11:10:00,28.13,28.14,28.1,28.13,84323.0,18.958,18.9648,18.9378,18.958,84323.0
2018-09-13 11:15:00,28.12,28.14,28.1,28.11,48069.0,18.9513,18.9648,18.9378,18.9445,48069.0
2018-09-13 11:20:00,28.12,28.15,28.11,28.14,45496.0,18.9513,18.9715,18.9445,18.9648,45496.0
2018-09-13 11:25:00,28.14,28.15,28.07,28.09,87081.0,18.9648,18.9715,18.9176,18.9311,87081.0
2018-09-13 11:30:00,28.09,28.11,28.05,28.07,112369.0,18.9311,18.9445,18.9041,18.9176,112369.0
2018-09-13 11:35:00,28.07,28.09,28.06,28.07,57676.0,18.9176,18.9311,18.9108,18.9176,57676.0
2018-09-13 11:40:00,28.08,28.09,28.07,28.09,58181.0,18.9243,18.9311,18.9176,18.9311,58181.0
2018-09-13 11:45:00,28.08,28.09,28.03,28.07,71324.0,18.9243,18.9311,18.8906,18.9176,71324.0
2018-09-13 11:50:00,28.07,28.08,28.03,28.05,57339.0,18.9176,18.9243,18.8906,18.9041,57339.0
2018-09-13 11:55:00,28.05,28.07,28.04,28.05,70121.0,18.9041,18.9176,18.8974,18.9041,70121.0
2018-09-13 12:00:00,28.05,28.08,28.05,28.08,57139.0,18.9041,18.9243,18.9041,18.9243,57139.0
2018-09-13 12:05:00,28.08,28.08,28.02,28.04,114504.0,18.9243,18.9243,18.8839,18.8974,114504.0
2018-09-13 12:10:00,28.04,28.05,28.03,28.04,70077.0,18.8974,18.9041,18.8906,18.8974,70077.0
2018-09-13 12:15:00,28.04,28.08,28.03,28.08,141767.0,18.8974,18.9243,18.8906,18.9243,141767.0
2018-09-13 12:20:00,28.09,28.09,28.07,28.08,127500.0,18.9311,18.9311,18.9176,18.9243,127500.0
2018-09-13 12:25:00,28.09,28.09,28.05,28.05,108960.0,18.9311,18.9311,18.9041,18.9041,108960.0
2018-09-13 12:30:00,28.05,28.06,28.02,28.03,110349.0,18.9041,18.9108,18.8839,18.8906,110349.0
2018-09-13 12:35:00,28.02,28.03,28.0,28.01,108258.0,18.8839,18.8906,18.8704,18.8771,108258.0
2018-09-13 12:40:00,28.01,28.05,27.99,28.05,194696.0,18.8771,18.9041,18.8637,18.9041,194696.0
2018-09-13 12:45:00,28.05,28.22,28.04,28.18,130701.0,18.9041,19.0187,18.8974,18.9917,130701.0
2018-09-13 12:50:00,28.17,28.19,28.15,28.18,56704.0,18.985,18.9985,18.9715,18.9917,56704.0
2018-09-13 12:55:00,28.18,28.18,28.14,28.16,68425.0,18.9917,18.9917,18.9648,18.9782,68425.0
2018-09-13 13:00:00,28.16,28.17,28.12,28.12,67915.0,18.9782,18.985,18.9513,18.9513,67915.0
2018-09-13 13:05:00,28.13,28.13,28.11,28.13,56926.0,18.958,18.958,18.9445,18.958,56926.0
2018-09-13 13:10:00,28.13,28.16,28.12,28.16,44526.0,18.958,18.9782,18.9513,18.9782,44526.0
2018-09-13 13:15:00,28.17,28.18,28.16,28.17,45883.0,18.985,18.9917,18.9782,18.985,45883.0
2018-09-13 13:20:00,28.17,28.19,28.16,28.18,54227.0,18.985,18.9985,18.9782,18.9917,54227.0
2018-09-13 13:25:00,28.18,28.18,28.17,28.18,52394.0,18.9917,18.9917,18.985,18.9917,52394.0
2018-09-13 13:30:00,28.18,28.18,28.16,28.17,40540.0,18.9917,18.9917,18.9782,18.985,40540.0
2018-09-13 13:35:00,28.17,28.18,28.15,28.17,92107.0,18.985,18.9917,18.9715,18.985,92107.0
2018-09-13 13:40:00,28.17,28.17,28.13,28.14,154214.0,18.985,18.985,18.958,18.9648,154214.0
2018-09-13 13:45:00,28.14,28.16,28.14,28.14,166456.0,18.9648,18.9782,18.9648,18.9648,166456.0
2018-09-13 13:50:00,28.15,28.16,28.14,28.16,58475.0,18.9715,18.9782,18.9648,18.9782,58475.0
2018-09-13 13:55:00,28.16,28.16,28.12,28.14,100644.0,18.9782,18.9782,18.9513,18.9648,100644.0
2018-09-13 14:00:00,28.15,28.16,28.14,28.16,62684.0,18.9715,18.9782,18.9648,18.9782,62684.0
2018-09-13 14:05:00,28.16,28.16,28.13,28.13,90802.0,18.9782,18.9782,18.958,18.958,90802.0
2018-09-13 14:10:00,28.14,28.15,28.13,28.14,31136.0,18.9648,18.9715,18.958,18.9648,31136.0
2018-09-13 14:15:00,28.14,28.15,28.12,28.13,83556.0,18.9648,18.9715,18.9513,18.958,83556.0
2018-09-13 14:20:00,28.13,28.13,28.09,28.11,60906.0,18.958,18.958,18.9311,18.9445,60906.0
2018-09-13 14:25:00,28.11,28.12,28.1,28.12,47089.0,18.9445,18.9513,18.9378,18.9513,47089.0
2018-09-13 14:30:00,28.11,28.14,28.11,28.14,87584.0,18.9445,18.9648,18.9445,18.9648,87584.0
2018-09-13 14:35:00,28.14,28.15,28.13,28.13,72208.0,18.9648,18.9715,18.958,18.958,72208.0
2018-09-13 14:40:00,28.13,28.14,28.13,28.14,56670.0,18.958,18.9648,18.958,18.9648,56670.0
2018-09-13 14:45:00,28.14,28.14,28.12,28.13,68112.0,18.9648,18.9648,18.9513,18.958,68112.0
2018-09-13 14:50:00,28.12,28.13,28.1,28.11,43304.0,18.9513,18.958,18.9378,18.9445,43304.0
2018-09-13 14:55:00,28.11,28.13,28.1,28.13,40313.0,18.9445,18.958,18.9378,18.958,40313.0
2018-09-13 15:00:00,28.13,28.14,28.12,28.13,77353.0,18.958,18.9648,18.9513,18.958,77353.0
2018-09-13 15:05:00,28.13,28.13,28.1,28.1,69042.0,18.958,18.958,18.9378,18.9378,69042.0
2018-09-13 15:10:00,28.1,28.11,28.1,28.11,78007.0,18.9378,18.9445,18.9378,18.9445,78007.0
2018-09-13 15:15:00,28.1,28.11,28.08,28.09,110104.0,18.9378,18.9445,18.9243,18.9311,110104.0
2018-09-13 15:20:00,28.08,28.1,28.07,28.09,157310.0,18.9243,18.9378,18.9176,18.9311,157310.0
2018-09-13 15:25:00,28.09,28.09,28.07,28.08,133687.0,18.9311,18.9311,18.9176,18.9243,133687.0
2018-09-13 15:30:00,28.08,28.11,28.07,28.1,244381.0,18.9243,18.9445,18.9176,18.9378,244381.0
2018-09-13 15:35:00,28.1,28.15,28.09,28.14,209216.0,18.9378,18.9715,18.9311,18.9648,209216.0
2018-09-13 15:40:00,28.14,28.15,28.13,28.14,155588.0,18.9648,18.9715,18.958,18.9648,155588.0
2018-09-13 15:45:00,28.14,28.16,28.13,28.15,384340.0,18.9648,18.9782,18.958,18.9715,384340.0
2018-09-13 15:50:00,28.15,28.19,28.14,28.18,406034.0,18.9715,18.9985,18.9648,18.9917,406034.0
2018-09-13 15:55:00,28.18,28.22,28.17,28.19,952449.0,18.9917,19.0187,18.985,18.9985,952449.0
2018-09-14 09:30:00,28.15,28.27,27.97,28.19,123219.0,18.9715,19.0524,18.8502,18.9985,123219.0
2018-09-14 09:35:00,28.18,28.22,28.08,28.12,115163.0,18.9917,19.0187,18.9243,18.9513,115163.0
2018-09-14 09:40:00,28.1,28.12,28.05,28.05,52466.0,18.9378,18.9513,18.9041,18.9041,52466.0
2018-09-14 09:45:00,28.06,28.15,28.05,28.14,68551.0,18.9108,18.9715,18.9041,18.9648,68551.0
2018-09-14 09:50:00,28.14,28.15,28.06,28.09,85643.0,18.9648,18.9715,18.9108,18.9311,85643.0
2018-09-14 09:55:00,28.08,28.08,28.0,28.0,114961.0,18.9243,18.9243,18.8704,18.8704,114961.0
2018-09-14 10:00:00,28.0,28.01,27.92,27.92,99576.0,18.8704,18.8771,18.8165,18.8165,99576.0
2018-09-14 10:05:00,27.92,27.94,27.88,27.89,111505.0,18.8165,18.83,18.7895,18.7963,111505.0
2018-09-14 10:10:00,27.89,27.97,27.88,27.96,88616.0,18.7963,18.8502,18.7895,18.8434,88616.0
2018-09-14 10:15:00,27.96,28.03,27.95,28.0,147045.0,18.8434,18.8906,18.8367,18.8704,147045.0
2018-09-14 10:20:00,27.99,28.01,27.98,27.99,50794.0,18.8637,18.8771,18.8569,18.8637,50794.0
2018-09-14 10:25:00,27.99,27.99,27.96,27.99,37063.0,18.8637,18.8637,18.8434,18.8637,37063.0
2018-09-14 10:30:00,27.99,28.01,27.98,28.0,57642.0,18.8637,18.8771,18.8569,18.8704,57642.0
2018-09-14 10:35:00,28.0,28.01,27.96,27.96,60574.0,18.8704,18.8771,18.8434,18.8434,60574.0
2018-09-14 10:40:00,27.97,28.02,27.96,28.02,64481.0,18.8502,18.8839,18.8434,18.8839,64481.0
2018-09-14 10:45:00,28.02,28.05,28.01,28.03,141819.0,18.8839,18.9041,18.8771,18.8906,141819.0
2018-09-14 10:50:00,28.03,28.06,28.01,28.05,61604.0,18.8906,18.9108,18.8771,18.9041,61604.0
2018-09-14 10:55:00,28.05,28.1,28.05,28.1,42390.0,18.9041,18.9378,18.9041,18.9378,42390.0
2018-09-14 11:00:00,28.1,28.15,28.08,28.14,108776.0,18.9378,18.9715,18.9243,18.9648,108776.0
2018-09-14 11:05:00,28.15,28.22,28.12,28.2,123455.0,18.9715,19.0187,18.9513,19.0052,123455.0
2018-09-14 11:10:00,28.21,28.22,28.19,28.21,44579.0,19.0119,19.0187,18.9985,19.0119,44579.0
2018-09-14 11:15:00,28.21,28.25,28.2,28.24,32047.0,19.0119,19.0389,19.0052,19.0321,32047.0
2018-09-14 11:20:00,28.25,28.29,28.24,28.27,77396.0,19.0389,19.0658,19.0321,19.0524,77396.0
2018-09-14 11:25:00,28.27,28.28,28.24,28.24,128473.0,19.0524,19.0591,19.0321,19.0321,128473.0
2018-09-14 11:30:00,28.25,28.25,28.21,28.25,101057.0,19.0389,19.0389,19.0119,19.0389,101057.0
2018-09-14 11:35:00,28.25,28.28,28.23,28.25,436952.0,19.0389,19.0591,19.0254,19.0389,436952.0
2018-09-14 11:40:00,28.25,28.25,28.2,28.23,211886.0,19.0389,19.0389,19.0052,19.0254,211886.0
2018-09-14 11:45:00,28.23,28.23,28.2,28.23,44333.0,19.0254,19.0254,19.0052,19.0254,44333.0
2018-09-14 11:50:00,28.23,28.26,28.19,28.2,66867.0,19.0254,19.0456,18.9985,19.0052,66867.0
2018-09-14 11:55:00,28.2,28.21,28.17,28.2,49626.0,19.0052,19.0119,18.985,19.0052,49626.0
2018-09-14 12:00:00,28.2,28.2,28.14,28.18,60292.0,19.0052,19.0052,18.9648,18.9917,60292.0
2018-09-14 12:05:00,28.18,28.2,28.17,28.19,63778.0,18.9917,19.0052,18.985,18.9985,63778.0
2018-09-14 12:10:00,28.2,28.21,28.16,28.17,64477.0,19.0052,19.0119,18.9782,18.985,64477.0
2018-09-14 12:15:00,28.16,28.19,28.16,28.18,58300.0,18.9782,18.9985,18.9782,18.9917,58300.0
2018-09-14 12:20:00,28.18,28.24,28.16,28.19,367335.0,18.9917,19.0321,18.9782,18.9985,367335.0
2018-09-14 12:25:00,28.19,28.22,28.17,28.21,62606.0,18.9985,19.0187,18.985,19.0119,62606.0
2018-09-14 12:30:00,28.21,28.21,28.18,28.18,35343.0,19.0119,19.0119,18.9917,18.9917,35343.0
2018-09-14 12:35:00,28.18,28.19,28.14,28.14,110531.0,18.9917,18.9985,18.9648,18.9648,110531.0
2018-09-14 12:40:00,28.14,28.16,28.11,28.14,99552.0,18.9648,18.9782,18.9445,18.9648,99552.0
2018-09-14 12:45:00,28.14,28.16,28.13,28.16,69526.0,18.9648,18.9782,18.958,18.9782,69526.0
2018-09-14 12:50:00,28.16,28.16,28.13,28.15,151631.0,18.9782,18.9782,18.958,18.9715,151631.0
2018-09-14 12:55:00,28.14,28.16,28.14,28.14,44352.0,18.9648,18.9782,18.9648,18.9648,44352.0
2018-09-14 13:00:00,28.15,28.15,28.12,28.12,53342.0,18.9715,18.9715,18.9513,18.9513,53342.0
2018-09-14 13:05:00,28.13,28.13,28.1,28.11,43250.0,18.958,18.958,18.9378,18.9445,43250.0
2018-09-14 13:10:00,28.11,28.12,28.1,28.12,26449.0,18.9445,18.9513,18.9378,18.9513,26449.0
2018-09-14 13:15:00,28.12,28.12,28.1,28.11,52523.0,18.9513,18.9513,18.9378,18.9445,52523.0
2018-09-14 13:20:00,28.11,28.11,28.05,28.05,214157.0,18.9445,18.9445,18.9041,18.9041,214157.0
2018-09-14 13:25:00,28.06,28.13,28.05,28.13,40557.0,18.9108,18.958,18.9041,18.958,40557.0
2018-09-14 13:30:00,28.13,28.14,28.11,28.12,30910.0,18.958,18.9648,18.9445,18.9513,30910.0
2018-09-14 13:35:00,28.13,28.13,28.12,28.13,15165.0,18.958,18.958,18.9513,18.958,15165.0
2018-09-14 13:40:00,28.13,28.13,28.09,28.1,32637.0,18.958,18.958,18.9311,18.9378,32637.0
2018-09-14 13:45:00,28.1,28.1,28.09,28.1,30064.0,18.9378,18.9378,18.9311,18.9378,30064.0
2018-09-14 13:50:00,28.1,28.1,28.09,28.1,23173.0,18.9378,18.9378,18.9311,18.9378,23173.0
2018-09-14 13:55:00,28.1,28.13,28.08,28.12,108694.0,18.9378,18.958,18.9243,18.9513,108694.0
2018-09-14 14:00:00,28.12,28.12,28.08,28.09,45857.0,18.9513,18.9513,18.9243,18.9311,45857.0
2018-09-14 14:05:00,28.09,28.11,28.08,28.11,51496.0,18.9311,18.9445,18.9243,18.9445,51496.0
2018-09-14 14:10:00,28.1,28.11,28.1,28.11,29040.0,18.9378,18.9445,18.9378,18.9445,29040.0
2018-09-14 14:15:00,28.11,28.11,28.09,28.1,63337.0,18.9445,18.9445,18.9311,18.9378,63337.0
2018-09-14 14:20:00,28.09,28.11,28.08,28.09,82287.0,18.9311,18.9445,18.9243,18.9311,82287.0
2018-09-14 14:25:00,28.09,28.11,28.08,28.11,240480.0,18.9311,18.9445,18.9243,18.9445,240480.0
2018-09-14 14:30:00,28.11,28.11,28.09,28.1,66362.0,18.9445,18.9445,18.9311,18.9378,66362.0
2018-09-14 14:35:00,28.1,28.1,28.08,28.1,114251.0,18.9378,18.9378,18.9243,18.9378,114251.0
2018-09-14 14:40:00,28.1,28.1,28.08,28.1,39806.0,18.9378,18.9378,18.9243,18.9378,39806.0
2018-09-14 14:45:00,28.1,28.1,28.09,28.09,23197.0,18.9378,18.9378,18.9311,18.9311,23197.0
2018-09-14 14:50:00,28.1,28.1,28.09,28.09,139332.0,18.9378,18.9378,18.9311,18.9311,139332.0
2018-09-14 14:55:00,28.1,28.1,28.09,28.1,43316.0,18.9378,18.9378,18.9311,18.9378,43316.0
2018-09-14 15:00:00,28.1,28.1,28.09,28.1,40899.0,18.9378,18.9378,18.9311,18.9378,40899.0
2018-09-14 15:05:00,28.1,28.1,28.09,28.1,51945.0,18.9378,18.9378,18.9311,18.9378,51945.0
2018-09-14 15:10:00,28.1,28.1,28.09,28.1,51769.0,18.9378,18.9378,18.9311,18.9378,51769.0
2018-09-14 15:15:00,28.1,28.11,28.08,28.11,193449.0,18.9378,18.9445,18.9243,18.9445,193449.0
2018-09-14 15:20:00,28.11,28.11,28.1,28.11,65712.0,18.9445,18.9445,18.9378,18.9445,65712.0
2018-09-14 15:25:00,28.11,28.11,28.09,28.1,68240.0,18.9445,18.9445,18.9311,18.9378,68240.0
2018-09-14 15:30:00,28.1,28.11,28.09,28.1,96253.0,18.9378,18.9445,18.9311,18.9378,96253.0
2018-09-14 15:35:00,28.1,28.11,28.09,28.1,98910.0,18.9378,18.9445,18.9311,18.9378,98910.0
2018-09-14 15:40:00,28.1,28.11,28.09,28.1,107057.0,18.9378,18.9445,18.9311,18.9378,107057.0
2018-09-14 15:45:00,28.11,28.11,28.09,28.1,270406.0,18.9445,18.9445,18.9311,18.9378,270406.0
2018-09-14 15:50:00,28.1,28.1,28.09,28.1,180667.0,18.9378,18.9378,18.9311,18.9378,180667.0
2018-09-14 15:55:00,28.1,28.1,28.07,28.09,678083.0,18.9378,18.9378,18.9176,18.9311,678083.0
2018-09-17 09:30:00,28.15,28.18,28.09,28.16,256074.0,18.9715,18.9917,18.9311,18.9782,256074.0
2018-09-17 09:35:00,28.16,28.17,28.1,28.14,117274.0,18.9782,18.985,18.9378,18.9648,117274.0
2018-09-17 09:40:00,28.13,28.21,28.12,28.19,210345.0,18.958,19.0119,18.9513,18.9985,210345.0
2018-09-17 09:45:00,28.18,28.35,28.16,28.31,85758.0,18.9917,19.1063,18.9782,19.0793,85758.0
2018-09-17 09:50:00,28.31,28.39,28.31,28.31,75274.0,19.0793,19.1332,19.0793,19.0793,75274.0
2018-09-17 09:55:00,28.31,28.34,28.29,28.32,51981.0,19.0793,19.0995,19.0658,19.0861,51981.0
2018-09-17 10:00:00,28.33,28.52,28.32,28.52,115727.0,19.0928,19.2209,19.0861,19.2209,115727.0
2018-09-17 10:05:00,28.52,28.58,28.48,28.49,175386.0,19.2209,19.2613,19.1939,19.2006,175386.0
2018-09-17 10:10:00,28.49,28.5,28.41,28.44,81139.0,19.2006,19.2074,19.1467,19.1669,81139.0
2018-09-17 10:15:00,28.44,28.48,28.39,28.46,298971.0,19.1669,19.1939,19.1332,19.1804,298971.0
2018-09-17 10:20:00,28.46,28.49,28.44,28.47,137256.0,19.1804,19.2006,19.1669,19.1872,137256.0
2018-09-17 10:25:00,28.47,28.49,28.43,28.45,66069.0,19.1872,19.2006,19.1602,19.1737,66069.0
2018-09-17 10:30:00,28.45,28.45,28.4,28.43,74306.0,19.1737,19.1737,19.14,19.1602,74306.0
2018-09-17 10:35:00,28.43,28.45,28.42,28.42,60318.0,19.1602,19.1737,19.1535,19.1535,60318.0
2018-09-17 10:40:00,28.43,28.44,28.41,28.41,73334.0,19.1602,19.1669,19.1467,19.1467,73334.0
2018-09-17 10:45:00,28.41,28.44,28.38,28.41,109179.0,19.1467,19.1669,19.1265,19.1467,109179.0
2018-09-17 10:50:00,28.4,28.47,28.37,28.45,488191.0,19.14,19.1872,19.1198,19.1737,488191.0
2018-09-17 10:55:00,28.45,28.45,28.32,28.34,218672.0,19.1737,19.1737,19.0861,19.0995,218672.0
2018-09-17 11:00:00,28.34,28.39,28.3,28.39,78765.0,19.0995,19.1332,19.0726,19.1332,78765.0
2018-09-17 11:05:00,28.38,28.39,28.36,28.37,98153.0,19.1265,19.1332,19.113,19.1198,98153.0
2018-09-17 11:10:00,28.37,28.43,28.36,28.39,747978.0,19.1198,19.1602,19.113,19.1332,747978.0
2018-09-17 11:15:00,28.4,28.46,28.39,28.43,137586.0,19.14,19.1804,19.1332,19.1602,137586.0
2018-09-17 11:20:00,28.43,28.44,28.4,28.4,265636.0,19.1602,19.1669,19.14,19.14,265636.0
2018-09-17 11:25:00,28.41,28.43,28.39,28.41,106841.0,19.1467,19.1602,19.1332,19.1467,106841.0
2018-09-17 11:30:00,28.42,28.45,28.39,28.43,185985.0,19.1535,19.1737,19.1332,19.1602,185985.0
2018-09-17 11:35:00,28.43,28.43,28.36,28.39,269678.0,19.1602,19.1602,19.113,19.1332,269678.0
2018-09-17 11:40:00,28.39,28.42,28.38,28.4,53461.0,19.1332,19.1535,19.1265,19.14,53461.0
2018-09-17 11:45:00,28.4,28.41,28.38,28.41,137246.0,19.14,19.1467,19.1265,19.1467,137246.0
2018-09-17 11:50:00,28.41,28.42,28.38,28.39,102895.0,19.1467,19.1535,19.1265,19.1332,102895.0
2018-09-17 11:55:00,28.39,28.45,28.38,28.45,76139.0,19.1332,19.1737,19.1265,19.1737,76139.0
2018-09-17 12:00:00,28.45,28.48,28.43,28.44,41513.0,19.1737,19.1939,19.1602,19.1669,41513.0
2018-09-17 12:05:00,28.43,28.45,28.42,28.42,68106.0,19.1602,19.1737,19.1535,19.1535,68106.0
2018-09-17 12:10:00,28.42,28.44,28.42,28.43,74509.0,19.1535,19.1669,19.1535,19.1602,74509.0
2018-09-17 12:15:00,28.43,28.44,28.42,28.42,104527.0,19.1602,19.1669,19.1535,19.1535,104527.0
2018-09-17 12:20:00,28.42,28.46,28.42,28.45,84953.0,19.1535,19.1804,19.1535,19.1737,84953.0
2018-09-17 12:25:00,28.45,28.45,28.43,28.44,48821.0,19.1737,19.1737,19.1602,19.1669,48821.0
2018-09-17 12:30:00,28.44,28.45,28.39,28.4,102913.0,19.1669,19.1737,19.1332,19.14,102913.0
2018-09-17 12:35:00,28.41,28.44,28.4,28.42,348259.0,19.1467,19.1669,19.14,19.1535,348259.0
2018-09-17 12:40:00,28.42,28.44,28.4,28.42,382144.0,19.1535,19.1669,19.14,19.1535,382144.0
2018-09-17 12:45:00,28.43,28.44,28.39,28.43,129449.0,19.1602,19.1669,19.1332,19.1602,129449.0
2018-09-17 12:50:00,28.43,28.44,28.4,28.42,116718.0,19.1602,19.1669,19.14,19.1535,116718.0
2018-09-17 12:55:00,28.41,28.45,28.4,28.42,91524.0,19.1467,19.1737,19.14,19.1535,91524.0
2018-09-17 13:00:00,28.41,28.43,28.37,28.41,236879.0,19.1467,19.1602,19.1198,19.1467,236879.0
2018-09-17 13:05:00,28.41,28.42,28.38,28.38,54732.0,19.1467,19.1535,19.1265,19.1265,54732.0
2018-09-17 13:10:00,28.39,28.4,28.33,28.33,72172.0,19.1332,19.14,19.0928,19.0928,72172.0
2018-09-17 13:15:00,28.34,28.36,28.33,28.35,42934.0,19.0995,19.113,19.0928,19.1063,42934.0
2018-09-17 13:20:00,28.35,28.37,28.34,28.37,18805.0,19.1063,19.1198,19.0995,19.1198,18805.0
2018-09-17 13:25:00,28.37,28.37,28.32,28.34,86623.0,19.1198,19.1198,19.0861,19.0995,86623.0
2018-09-17 13:30:00,28.34,28.35,28.29,28.31,90765.0,19.0995,19.1063,19.0658,19.0793,90765.0
2018-09-17 13:35:00,28.31,28.36,28.3,28.35,38151.0,19.0793,19.113,19.0726,19.1063,38151.0
2018-09-17 13:40:00,28.35,28.36,28.34,28.35,29729.0,19.1063,19.113,19.0995,19.1063,29729.0
2018-09-17 13:45:00,28.35,28.36,28.3,28.32,44469.0,19.1063,19.113,19.0726,19.0861,44469.0
2018-09-17 13:50:00,28.31,28.34,28.3,28.34,51758.0,19.0793,19.0995,19.0726,19.0995,51758.0
2018-09-17 13:55:00,28.34,28.36,28.34,28.36,21200.0,19.0995,19.113,19.0995,19.113,21200.0
2018-09-17 14:00:00,28.36,28.36,28.31,28.31,82208.0,19.113,19.113,19.0793,19.0793,82208.0
2018-09-17 14:05:00,28.31,28.33,28.3,28.33,31628.0,19.0793,19.0928,19.0726,19.0928,31628.0
2018-09-17 14:10:00,28.33,28.34,28.31,28.32,39317.0,19.0928,19.0995,19.0793,19.0861,39317.0
2018-09-17 14:15:00,28.32,28.33,28.3,28.31,45851.0,19.0861,19.0928,19.0726,19.0793,45851.0
2018-09-17 14:20:00,28.31,28.31,28.26,28.29,68381.0,19.0793,19.0793,19.0456,19.0658,68381.0
2018-09-17 14:25:00,28.29,28.3,28.28,28.3,37020.0,19.0658,19.0726,19.0591,19.0726,37020.0
2018-09-17 14:30:00,28.3,28.3,28.2,28.25,239140.0,19.0726,19.0726,19.0052,19.0389,239140.0
2018-09-17 14:35:00,28.25,28.27,28.23,28.26,101545.0,19.0389,19.0524,19.0254,19.0456,101545.0
2018-09-17 14:40:00,28.26,28.27,28.24,28.27,100350.0,19.0456,19.0524,19.0321,19.0524,100350.0
2018-09-17 14:45:00,28.27,28.27,28.26,28.27,20774.0,19.0524,19.0524,19.0456,19.0524,20774.0
2018-09-17 14:50:00,28.26,28.28,28.26,28.27,67342.0,19.0456,19.0591,19.0456,19.0524,67342.0
2018-09-17 14:55:00,28.27,28.29,28.26,28.27,60340.0,19.0524,19.0658,19.0456,19.0524,60340.0
2018-09-17 15:00:00,28.27,28.27,28.25,28.26,66561.0,19.0524,19.0524,19.0389,19.0456,66561.0
2018-09-17 15:05:00,28.26,28.26,28.24,28.24,59255.0,19.0456,19.0456,19.0321,19.0321,59255.0
2018-09-17 15:10:00,28.24,28.25,28.23,28.24,272179.0,19.0321,19.0389,19.0254,19.0321,272179.0
2018-09-17 15:15:00,28.24,28.25,28.23,28.25,226861.0,19.0321,19.0389,19.0254,19.0389,226861.0
2018-09-17 15:20:00,28.25,28.25,28.23,28.24,326088.0,19.0389,19.0389,19.0254,19.0321,326088.0
2018-09-17 15:25:00,28.23,28.24,28.19,28.21,110290.0,19.0254,19.0321,18.9985,19.0119,110290.0
2018-09-17 15:30:00,28.21,28.22,28.19,28.2,88144.0,19.0119,19.0187,18.9985,19.0052,88144.0
2018-09-17 15:35:00,28.2,28.25,28.19,28.24,178811.0,19.0052,19.0389,18.9985,19.0321,178811.0
2018-09-17 15:40:00,28.24,28.26,28.22,28.26,187971.0,19.0321,19.0456,19.0187,19.0456,187971.0
2018-09-17 15:45:00,28.26,28.27,28.19,28.19,269147.0,19.0456,19.0524,18.9985,18.9985,269147.0
2018-09-17 15:50:00,28.2,28.21,28.16,28.18,566812.0,19.0052,19.0119,18.9782,18.9917,566812.0
2018-09-17 15:55:00,28.17,28.26,28.16,28.24,914568.0,18.985,19.0456,18.9782,19.0321,914568.0
2018-09-18 09:30:00,28.22,28.46,28.22,28.45,231811.0,19.0187,19.1804,19.0187,19.1737,231811.0
2018-09-18 09:35:00,28.46,28.54,28.39,28.4,289220.0,19.1804,19.2343,19.1332,19.14,289220.0
2018-09-18 09:40:00,28.4,28.4,28.32,28.39,98131.0,19.14,19.14,19.0861,19.1332,98131.0
2018-09-18 09:45:00,28.39,28.44,28.36,28.4,441783.0,19.1332,19.1669,19.113,19.14,441783.0
2018-09-18 09:50:00,28.41,28.51,28.41,28.46,93770.0,19.1467,19.2141,19.1467,19.1804,93770.0
2018-09-18 09:55:00,28.45,28.46,28.39,28.4,167037.0,19.1737,19.1804,19.1332,19.14,167037.0
2018-09-18 10:00:00,28.4,28.41,28.36,28.36,145692.0,19.14,19.1467,19.113,19.113,145692.0
2018-09-18 10:05:00,28.36,28.39,28.36,28.38,39246.0,19.113,19.1332,19.113,19.1265,39246.0
2018-09-18 10:10:00,28.38,28.4,28.33,28.4,87654.0,19.1265,19.14,19.0928,19.14,87654.0
2018-09-18 10:15:00,28.4,28.4,28.28,28.29,150730.0,19.14,19.14,19.0591,19.0658,150730.0
2018-09-18 10:20:00,28.29,28.32,28.28,28.29,129126.0,19.0658,19.0861,19.0591,19.0658,129126.0
2018-09-18 10:25:00,28.3,28.34,28.28,28.33,90587.0,19.0726,19.0995,19.0591,19.0928,90587.0
2018-09-18 10:30:00,28.33,28.35,28.24,28.25,53536.0,19.0928,19.1063,19.0321,19.0389,53536.0
2018-09-18 10:35:00,28.25,28.26,28.2,28.25,55382.0,19.0389,19.0456,19.0052,19.0389,55382.0
2018-09-18 10:40:00,28.25,28.27,28.24,28.26,73043.0,19.0389,19.0524,19.0321,19.0456,73043.0
2018-09-18 10:45:00,28.26,28.26,28.2,28.21,81735.0,19.0456,19.0456,19.0052,19.0119,81735.0
2018-09-18 10:50:00,28.22,28.25,28.18,28.19,97034.0,19.0187,19.0389,18.9917,18.9985,97034.0
2018-09-18 10:55:00,28.19,28.22,28.19,28.22,32526.0,18.9985,19.0187,18.9985,19.0187,32526.0
2018-09-18 11:00:00,28.22,28.24,28.2,28.21,48349.0,19.0187,19.0321,19.0052,19.0119,48349.0
2018-09-18 11:05:00,28.21,28.21,28.16,28.17,57629.0,19.0119,19.0119,18.9782,18.985,57629.0
2018-09-18 11:10:00,28.17,28.17,28.14,28.14,101268.0,18.985,18.985,18.9648,18.9648,101268.0
2018-09-18 11:15:00,28.14,28.15,28.1,28.11,66728.0,18.9648,18.9715,18.9378,18.9445,66728.0
2018-09-18 11:20:00,28.11,28.11,28.05,28.08,81912.0,18.9445,18.9445,18.9041,18.9243,81912.0
2018-09-18 11:25:00,28.08,28.11,28.07,28.11,42439.0,18.9243,18.9445,18.9176,18.9445,42439.0
2018-09-18 11:30:00,28.11,28.12,28.09,28.1,135230.0,18.9445,18.9513,18.9311,18.9378,135230.0
2018-09-18 11:35:00,28.1,28.16,28.09,28.12,59092.0,18.9378,18.9782,18.9311,18.9513,59092.0
2018-09-18 11:40:00,28.12,28.13,28.1,28.12,38377.0,18.9513,18.958,18.9378,18.9513,38377.0
2018-09-18 11:45:00,28.13,28.14,28.11,28.13,37379.0,18.958,18.9648,18.9445,18.958,37379.0
2018-09-18 11:50:00,28.13,28.15,28.12,28.14,38616.0,18.958,18.9715,18.9513,18.9648,38616.0
2018-09-18 11:55:00,28.15,28.15,28.12,28.14,53719.0,18.9715,18.9715,18.9513,18.9648,53719.0
2018-09-18 12:00:00,28.15,28.16,28.1,28.11,42596.0,18.9715,18.9782,18.9378,18.9445,42596.0
2018-09-18 12:05:00,28.11,28.12,28.1,28.12,30011.0,18.9445,18.9513,18.9378,18.9513,30011.0
2018-09-18 12:10:00,28.12,28.13,28.1,28.11,32689.0,18.9513,18.958,18.9378,18.9445,32689.0
2018-09-18 12:15:00,28.11,28.12,28.07,28.07,60342.0,18.9445,18.9513,18.9176,18.9176,60342.0
2018-09-18 12:20:00,28.08,28.12,28.06,28.12,46137.0,18.9243,18.9513,18.9108,18.9513,46137.0
2018-09-18 12:25:00,28.12,28.13,28.09,28.09,50594.0,18.9513,18.958,18.9311,18.9311,50594.0
2018-09-18 12:30:00,28.09,28.1,28.09,28.09,17439.0,18.9311,18.9378,18.9311,18.9311,17439.0
2018-09-18 12:35:00,28.1,28.11,28.06,28.06,48489.0,18.9378,18.9445,18.9108,18.9108,48489.0
2018-09-18 12:40:00,28.06,28.07,28.05,28.05,29204.0,18.9108,18.9176,18.9041,18.9041,29204.0
2018-09-18 12:45:00,28.05,28.07,28.05,28.07,34017.0,18.9041,18.9176,18.9041,18.9176,34017.0
2018-09-18 12:50:00,28.07,28.11,28.06,28.07,50443.0,18.9176,18.9445,18.9108,18.9176,50443.0
2018-09-18 12:55:00,28.08,28.09,28.07,28.08,25794.0,18.9243,18.9311,18.9176,18.9243,25794.0
2018-09-18 13:00:00,28.07,28.1,28.07,28.1,28647.0,18.9176,18.9378,18.9176,18.9378,28647.0
2018-09-18 13:05:00,28.1,28.11,28.09,28.1,37100.0,18.9378,18.9445,18.9311,18.9378,37100.0
2018-09-18 13:10:00,28.1,28.11,28.09,28.11,27838.0,18.9378,18.9445,18.9311,18.9445,27838.0
2018-09-18 13:15:00,28.11,28.14,28.1,28.13,55553.0,18.9445,18.9648,18.9378,18.958,55553.0
2018-09-18 13:20:00,28.13,28.14,28.09,28.1,77145.0,18.958,18.9648,18.9311,18.9378,77145.0
2018-09-18 13:25:00,28.1,28.1,28.03,28.03,94910.0,18.9378,18.9378,18.8906,18.8906,94910.0
2018-09-18 13:30:00,28.04,28.04,28.02,28.03,34318.0,18.8974,18.8974,18.8839,18.8906,34318.0
2018-09-18 13:35:00,28.04,28.06,28.03,28.05,97682.0,18.8974,18.9108,18.8906,18.9041,97682.0
2018-09-18 13:40:00,28.05,28.07,28.05,28.07,18018.0,18.9041,18.9176,18.9041,18.9176,18018.0
2018-09-18 13:45:00,28.07,28.07,28.04,28.07,50364.0,18.9176,18.9176,18.8974,18.9176,50364.0
2018-09-18 13:50:00,28.07,28.09,28.07,28.09,41129.0,18.9176,18.9311,18.9176,18.9311,41129.0
2018-09-18 13:55:00,28.09,28.1,28.08,28.1,67454.0,18.9311,18.9378,18.9243,18.9378,67454.0
2018-09-18 14:00:00,28.1,28.1,28.05,28.05,136919.0,18.9378,18.9378,18.9041,18.9041,136919.0
2018-09-18 14:05:00,28.05,28.09,28.05,28.06,146749.0,18.9041,18.9311,18.9041,18.9108,146749.0
2018-09-18 14:10:00,28.06,28.06,28.01,28.01,117107.0,18.9108,18.9108,18.8771,18.8771,117107.0
2018-09-18 14:15:00,28.0,28.01,27.98,27.99,129111.0,18.8704,18.8771,18.8569,18.8637,129111.0
2018-09-18 14:20:00,27.98,28.0,27.98,27.98,62041.0,18.8569,18.8704,18.8569,18.8569,62041.0
2018-09-18 14:25:00,27.98,28.01,27.98,28.0,75735.0,18.8569,18.8771,18.8569,18.8704,75735.0
2018-09-18 14:30:00,28.0,28.01,27.99,28.0,49141.0,18.8704,18.8771,18.8637,18.8704,49141.0
2018-09-18 14:35:00,28.01,28.03,28.0,28.02,207096.0,18.8771,18.8906,18.8704,18.8839,207096.0
2018-09-18 14:40:00,28.02,28.02,28.01,28.01,26217.0,18.8839,18.8839,18.8771,18.8771,26217.0
2018-09-18 14:45:00,28.02,28.02,27.99,28.0,93168.0,18.8839,18.8839,18.8637,18.8704,93168.0
2018-09-18 14:50:00,27.99,28.04,27.99,28.04,63423.0,18.8637,18.8974,18.8637,18.8974,63423.0
2018-09-18 14:55:00,28.04,28.11,28.04,28.11,164559.0,18.8974,18.9445,18.8974,18.9445,164559.0
2018-09-18 15:00:00,28.11,28.11,28.08,28.09,22487.0,18.9445,18.9445,18.9243,18.9311,22487.0
2018-09-18 15:05:00,28.09,28.09,28.06,28.06,41071.0,18.9311,18.9311,18.9108,18.9108,41071.0
2018-09-18 15:10:00,28.06,28.07,28.06,28.06,252969.0,18.9108,18.9176,18.9108,18.9108,252969.0
2018-09-18 15:15:00,28.07,28.07,28.04,28.07,67951.0,18.9176,18.9176,18.8974,18.9176,67951.0
2018-09-18 15:20:00,28.07,28.11,28.06,28.09,93189.0,18.9176,18.9445,18.9108,18.9311,93189.0
2018-09-18 15:25:00,28.09,28.12,28.06,28.1,224107.0,18.9311,18.9513,18.9108,18.9378,224107.0
2018-09-18 15:30:00,28.1,28.11,28.09,28.1,107011.0,18.9378,18.9445,18.9311,18.9378,107011.0
2018-09-18 15:35:00,28.1,28.11,28.08,28.11,97954.0,18.9378,18.9445,18.9243,18.9445,97954.0
2018-09-18 15:40:00,28.11,28.11,28.08,28.1,136115.0,18.9445,18.9445,18.9243,18.9378,136115.0
2018-09-18 15:45:00,28.1,28.1,28.08,28.1,152591.0,18.9378,18.9378,18.9243,18.9378,152591.0
2018-09-18 15:50:00,28.1,28.11,28.06,28.06,273270.0,18.9378,18.9445,18.9108,18.9108,273270.0
2018-09-18 15:55:00,28.07,28.1,28.06,28.09,1373397.0,18.9176,18.9378,18.9108,18.9311,1373397.0
2018-09-19 09:30:00,28.27,28.27,28.0,28.06,158677.0,19.0524,19.0524,18.8704,18.9108,158677.0
2018-09-19 09:35:00,28.07,28.11,28.07,28.09,52178.0,18.9176,18.9445,18.9176,18.9311,52178.0
2018-09-19 09:40:00,28.09,28.18,28.08,28.18,58584.0,18.9311,18.9917,18.9243,18.9917,58584.0
2018-09-19 09:45:00,28.17,28.21,28.15,28.2,109893.0,18.985,19.0119,18.9715,19.0052,109893.0
2018-09-19 09:50:00,28.2,28.21,28.18,28.18,178186.0,19.0052,19.0119,18.9917,18.9917,178186.0
2018-09-19 09:55:00,28.19,28.24,28.16,28.19,139011.0,18.9985,19.0321,18.9782,18.9985,139011.0
2018-09-19 10:00:00,28.2,28.24,28.19,28.21,100246.0,19.0052,19.0321,18.9985,19.0119,100246.0
2018-09-19 10:05:00,28.21,28.21,28.14,28.14,64842.0,19.0119,19.0119,18.9648,18.9648,64842.0
2018-09-19 10:10:00,28.15,28.17,28.13,28.13,38566.0,18.9715,18.985,18.958,18.958,38566.0
2018-09-19 10:15:00,28.13,28.16,28.13,28.14,45457.0,18.958,18.9782,18.958,18.9648,45457.0
2018-09-19 10:20:00,28.14,28.17,28.14,28.17,44407.0,18.9648,18.985,18.9648,18.985,44407.0
2018-09-19 10:25:00,28.17,28.18,28.15,28.17,40926.0,18.985,18.9917,18.9715,18.985,40926.0
2018-09-19 10:30:00,28.17,28.2,28.15,28.19,46544.0,18.985,19.0052,18.9715,18.9985,46544.0
2018-09-19 10:35:00,28.19,28.19,28.15,28.18,45795.0,18.9985,18.9985,18.9715,18.9917,45795.0
2018-09-19 10:40:00,28.18,28.19,28.15,28.18,50656.0,18.9917,18.9985,18.9715,18.9917,50656.0
2018-09-19 10:45:00,28.18,28.18,28.13,28.17,54877.0,18.9917,18.9917,18.958,18.985,54877.0
2018-09-19 10:50:00,28.17,28.18,28.16,28.16,45685.0,18.985,18.9917,18.9782,18.9782,45685.0
2018-09-19 10:55:00,28.16,28.18,28.14,28.14,56278.0,18.9782,18.9917,18.9648,18.9648,56278.0
2018-09-19 11:00:00,28.15,28.16,28.13,28.14,66976.0,18.9715,18.9782,18.958,18.9648,66976.0
2018-09-19 11:05:00,28.14,28.2,28.14,28.18,74912.0,18.9648,19.0052,18.9648,18.9917,74912.0
2018-09-19 11:10:00,28.18,28.21,28.16,28.17,60496.0,18.9917,19.0119,18.9782,18.985,60496.0
2018-09-19 11:15:00,28.16,28.17,28.14,28.15,47012.0,18.9782,18.985,18.9648,18.9715,47012.0
2018-09-19 11:20:00,28.14,28.15,28.08,28.09,53659.0,18.9648,18.9715,18.9243,18.9311,53659.0
2018-09-19 11:25:00,28.09,28.12,28.09,28.12,41192.0,18.9311,18.9513,18.9311,18.9513,41192.0
2018-09-19 11:30:00,28.11,28.12,28.08,28.12,44712.0,18.9445,18.9513,18.9243,18.9513,44712.0
2018-09-19 11:35:00,28.12,28.13,28.11,28.11,25148.0,18.9513,18.958,18.9445,18.9445,25148.0
2018-09-19 11:40:00,28.12,28.12,28.09,28.1,32612.0,18.9513,18.9513,18.9311,18.9378,32612.0
2018-09-19 11:45:00,28.11,28.12,28.05,28.06,88322.0,18.9445,18.9513,18.9041,18.9108,88322.0
2018-09-19 11:50:00,28.05,28.09,28.05,28.08,35096.0,18.9041,18.9311,18.9041,18.9243,35096.0
2018-09-19 11:55:00,28.09,28.09,28.07,28.07,28508.0,18.9311,18.9311,18.9176,18.9176,28508.0
2018-09-19 12:00:00,28.08,28.08,28.05,28.05,28507.0,18.9243,18.9243,18.9041,18.9041,28507.0
2018-09-19 12:05:00,28.05,28.07,28.05,28.06,58042.0,18.9041,18.9176,18.9041,18.9108,58042.0
2018-09-19 12:10:00,28.07,28.08,28.05,28.08,38120.0,18.9176,18.9243,18.9041,18.9243,38120.0
2018-09-19 12:15:00,28.08,28.08,28.05,28.06,30150.0,18.9243,18.9243,18.9041,18.9108,30150.0
2018-09-19 12:20:00,28.06,28.08,28.05,28.06,34225.0,18.9108,18.9243,18.9041,18.9108,34225.0
2018-09-19 12:25:00,28.07,28.07,28.06,28.06,19443.0,18.9176,18.9176,18.9108,18.9108,19443.0
2018-09-19 12:30:00,28.06,28.08,28.06,28.08,18088.0,18.9108,18.9243,18.9108,18.9243,18088.0
2018-09-19 12:35:00,28.08,28.08,28.03,28.04,45614.0,18.9243,18.9243,18.8906,18.8974,45614.0
2018-09-19 12:40:00,28.03,28.07,28.03,28.07,26499.0,18.8906,18.9176,18.8906,18.9176,26499.0
2018-09-19 12:45:00,28.06,28.08,28.06,28.06,21623.0,18.9108,18.9243,18.9108,18.9108,21623.0
2018-09-19 12:50:00,28.06,28.09,28.06,28.08,47201.0,18.9108,18.9311,18.9108,18.9243,47201.0
2018-09-19 12:55:00,28.08,28.09,28.08,28.09,49130.0,18.9243,18.9311,18.9243,18.9311,49130.0
2018-09-19 13:00:00,28.08,28.1,28.08,28.09,62471.0,18.9243,18.9378,18.9243,18.9311,62471.0
2018-09-19 13:05:00,28.09,28.1,28.07,28.08,81724.0,18.9311,18.9378,18.9176,18.9243,81724.0
2018-09-19 13:10:00,28.08,28.09,28.07,28.09,60066.0,18.9243,18.9311,18.9176,18.9311,60066.0
2018-09-19 13:15:00,28.09,28.09,28.08,28.09,14757.0,18.9311,18.9311,18.9243,18.9311,14757.0
2018-09-19 13:20:00,28.09,28.1,28.08,28.1,37636.0,18.9311,18.9378,18.9243,18.9378,37636.0
2018-09-19 13:25:00,28.09,28.1,28.09,28.1,16697.0,18.9311,18.9378,18.9311,18.9378,16697.0
2018-09-19 13:30:00,28.1,28.14,28.09,28.14,83988.0,18.9378,18.9648,18.9311,18.9648,83988.0
2018-09-19 13:35:00,28.14,28.15,28.12,28.13,31546.0,18.9648,18.9715,18.9513,18.958,31546.0
2018-09-19 13:40:00,28.12,28.13,28.1,28.11,61396.0,18.9513,18.958,18.9378,18.9445,61396.0
2018-09-19 13:45:00,28.1,28.11,28.09,28.1,26880.0,18.9378,18.9445,18.9311,18.9378,26880.0
2018-09-19 13:50:00,28.1,28.11,28.1,28.11,21125.0,18.9378,18.9445,18.9378,18.9445,21125.0
2018-09-19 13:55:00,28.11,28.11,28.09,28.11,42792.0,18.9445,18.9445,18.9311,18.9445,42792.0
2018-09-19 14:00:00,28.1,28.11,28.1,28.11,25508.0,18.9378,18.9445,18.9378,18.9445,25508.0
2018-09-19 14:05:00,28.11,28.15,28.1,28.14,45540.0,18.9445,18.9715,18.9378,18.9648,45540.0
2018-09-19 14:10:00,28.14,28.16,28.13,28.14,43235.0,18.9648,18.9782,18.958,18.9648,43235.0
2018-09-19 14:15:00,28.15,28.15,28.12,28.14,59205.0,18.9715,18.9715,18.9513,18.9648,59205.0
2018-09-19 14:20:00,28.13,28.14,28.13,28.14,26616.0,18.958,18.9648,18.958,18.9648,26616.0
2018-09-19 14:25:00,28.13,28.15,28.13,28.14,68403.0,18.958,18.9715,18.958,18.9648,68403.0
2018-09-19 14:30:00,28.14,28.16,28.13,28.14,72977.0,18.9648,18.9782,18.958,18.9648,72977.0
2018-09-19 14:35:00,28.14,28.16,28.12,28.16,79240.0,18.9648,18.9782,18.9513,18.9782,79240.0
2018-09-19 14:40:00,28.16,28.18,28.15,28.16,55224.0,18.9782,18.9917,18.9715,18.9782,55224.0
2018-09-19 14:45:00,28.17,28.17,28.16,28.17,37361.0,18.985,18.985,18.9782,18.985,37361.0
2018-09-19 14:50:00,28.16,28.17,28.16,28.17,39506.0,18.9782,18.985,18.9782,18.985,39506.0
2018-09-19 14:55:00,28.16,28.17,28.15,28.15,34371.0,18.9782,18.985,18.9715,18.9715,34371.0
2018-09-19 15:00:00,28.16,28.17,28.14,28.15,50831.0,18.9782,18.985,18.9648,18.9715,50831.0
2018-09-19 15:05:00,28.15,28.16,28.14,28.16,32199.0,18.9715,18.9782,18.9648,18.9782,32199.0
2018-09-19 15:10:00,28.16,28.17,28.15,28.17,53063.0,18.9782,18.985,18.9715,18.985,53063.0
2018-09-19 15:15:00,28.17,28.17,28.14,28.16,100154.0,18.985,18.985,18.9648,18.9782,100154.0
2018-09-19 15:20:00,28.16,28.18,28.15,28.17,66398.0,18.9782,18.9917,18.9715,18.985,66398.0
2018-09-19 15:25:00,28.17,28.21,28.16,28.21,66439.0,18.985,19.0119,18.9782,19.0119,66439.0
2018-09-19 15:30:00,28.21,28.22,28.19,28.21,74727.0,19.0119,19.0187,18.9985,19.0119,74727.0
2018-09-19 15:35:00,28.21,28.22,28.19,28.21,90196.0,19.0119,19.0187,18.9985,19.0119,90196.0
2018-09-19 15:40:00,28.21,28.21,28.14,28.16,119851.0,19.0119,19.0119,18.9648,18.9782,119851.0
2018-09-19 15:45:00,28.16,28.19,28.15,28.18,184338.0,18.9782,18.9985,18.9715,18.9917,184338.0
2018-09-19 15:50:00,28.18,28.22,28.18,28.2,244859.0,18.9917,19.0187,18.9917,19.0052,244859.0
2018-09-19 15:55:00,28.19,28.2,28.15,28.18,886625.0,18.9985,19.0052,18.9715,18.9917,886625.0
2018-09-20 09:30:00,28.39,28.43,28.17,28.18,184850.0,19.1332,19.1602,18.985,18.9917,184850.0
2018-09-20 09:35:00,28.17,28.24,28.11,28.19,106952.0,18.985,19.0321,18.9445,18.9985,106952.0
2018-09-20 09:40:00,28.18,28.19,28.08,28.09,82685.0,18.9917,18.9985,18.9243,18.9311,82685.0
2018-09-20 09:45:00,28.09,28.19,28.07,28.18,117008.0,18.9311,18.9985,18.9176,18.9917,117008.0
2018-09-20 09:50:00,28.18,28.25,28.16,28.25,179395.0,18.9917,19.0389,18.9782,19.0389,179395.0
2018-09-20 09:55:00,28.25,28.31,28.24,28.27,115040.0,19.0389,19.0793,19.0321,19.0524,115040.0
2018-09-20 10:00:00,28.28,28.28,28.21,28.24,127499.0,19.0591,19.0591,19.0119,19.0321,127499.0
2018-09-20 10:05:00,28.24,28.24,28.21,28.23,58888.0,19.0321,19.0321,19.0119,19.0254,58888.0
2018-09-20 10:10:00,28.22,28.25,28.22,28.25,82885.0,19.0187,19.0389,19.0187,19.0389,82885.0
2018-09-20 10:15:00,28.24,28.3,28.24,28.27,127709.0,19.0321,19.0726,19.0321,19.0524,127709.0
2018-09-20 10:20:00,28.26,28.28,28.23,28.26,180404.0,19.0456,19.0591,19.0254,19.0456,180404.0
2018-09-20 10:25:00,28.26,28.26,28.21,28.22,108501.0,19.0456,19.0456,19.0119,19.0187,108501.0
2018-09-20 10:30:00,28.21,28.25,28.21,28.24,110472.0,19.0119,19.0389,19.0119,19.0321,110472.0
2018-09-20 10:35:00,28.24,28.25,28.22,28.23,115793.0,19.0321,19.0389,19.0187,19.0254,115793.0
2018-09-20 10:40:00,28.23,28.31,28.22,28.31,141440.0,19.0254,19.0793,19.0187,19.0793,141440.0
2018-09-20 10:45:00,28.3,28.31,28.28,28.3,97593.0,19.0726,19.0793,19.0591,19.0726,97593.0
2018-09-20 10:50:00,28.3,28.31,28.27,28.28,57434.0,19.0726,19.0793,19.0524,19.0591,57434.0
2018-09-20 10:55:00,28.28,28.3,28.27,28.29,62184.0,19.0591,19.0726,19.0524,19.0658,62184.0
2018-09-20 11:00:00,28.29,28.33,28.28,28.31,120733.0,19.0658,19.0928,19.0591,19.0793,120733.0
2018-09-20 11:05:00,28.32,28.33,28.27,28.29,87453.0,19.0861,19.0928,19.0524,19.0658,87453.0
2018-09-20 11:10:00,28.3,28.31,28.27,28.29,46102.0,19.0726,19.0793,19.0524,19.0658,46102.0
2018-09-20 11:15:00,28.29,28.29,28.23,28.25,61058.0,19.0658,19.0658,19.0254,19.0389,61058.0
2018-09-20 11:20:00,28.25,28.25,28.22,28.24,46953.0,19.0389,19.0389,19.0187,19.0321,46953.0
2018-09-20 11:25:00,28.24,28.24,28.18,28.2,74461.0,19.0321,19.0321,18.9917,19.0052,74461.0
2018-09-20 11:30:00,28.2,28.23,28.19,28.21,47916.0,19.0052,19.0254,18.9985,19.0119,47916.0
2018-09-20 11:35:00,28.21,28.21,28.18,28.2,92717.0,19.0119,19.0119,18.9917,19.0052,92717.0
2018-09-20 11:40:00,28.2,28.2,28.16,28.16,58578.0,19.0052,19.0052,18.9782,18.9782,58578.0
2018-09-20 11:45:00,28.16,28.17,28.13,28.13,83097.0,18.9782,18.985,18.958,18.958,83097.0
2018-09-20 11:50:00,28.13,28.22,28.13,28.21,119125.0,18.958,19.0187,18.958,19.0119,119125.0
2018-09-20 11:55:00,28.2,28.24,28.19,28.24,35296.0,19.0052,19.0321,18.9985,19.0321,35296.0
2018-09-20 12:00:00,28.24,28.26,28.22,28.25,49771.0,19.0321,19.0456,19.0187,19.0389,49771.0
2018-09-20 12:05:00,28.25,28.3,28.25,28.3,39194.0,19.0389,19.0726,19.0389,19.0726,39194.0
2018-09-20 12:10:00,28.3,28.32,28.27,28.3,59109.0,19.0726,19.0861,19.0524,19.0726,59109.0
2018-09-20 12:15:00,28.3,28.3,28.27,28.3,40241.0,19.0726,19.0726,19.0524,19.0726,40241.0
2018-09-20 12:20:00,28.3,28.31,28.27,28.3,48797.0,19.0726,19.0793,19.0524,19.0726,48797.0
2018-09-20 12:25:00,28.3,28.32,28.3,28.3,26178.0,19.0726,19.0861,19.0726,19.0726,26178.0
2018-09-20 12:30:00,28.3,28.32,28.3,28.32,31423.0,19.0726,19.0861,19.0726,19.0861,31423.0
2018-09-20 12:35:00,28.32,28.34,28.31,28.33,75085.0,19.0861,19.0995,19.0793,19.0928,75085.0
2018-09-20 12:40:00,28.33,28.37,28.31,28.37,69010.0,19.0928,19.1198,19.0793,19.1198,69010.0
2018-09-20 12:45:00,28.37,28.37,28.34,28.35,29894.0,19.1198,19.1198,19.0995,19.1063,29894.0
2018-09-20 12:50:00,28.35,28.35,28.33,28.33,30911.0,19.1063,19.1063,19.0928,19.0928,30911.0
2018-09-20 12:55:00,28.34,28.35,28.32,28.34,40365.0,19.0995,19.1063,19.0861,19.0995,40365.0
2018-09-20 13:00:00,28.34,28.35,28.31,28.32,63674.0,19.0995,19.1063,19.0793,19.0861,63674.0
2018-09-20 13:05:00,28.32,28.32,28.31,28.32,8826.0,19.0861,19.0861,19.0793,19.0861,8826.0
2018-09-20 13:10:00,28.32,28.33,28.3,28.3,56641.0,19.0861,19.0928,19.0726,19.0726,56641.0
2018-09-20 13:15:00,28.3,28.31,28.3,28.31,15926.0,19.0726,19.0793,19.0726,19.0793,15926.0
2018-09-20 13:20:00,28.3,28.31,28.3,28.3,26488.0,19.0726,19.0793,19.0726,19.0726,26488.0
2018-09-20 13:25:00,28.3,28.31,28.29,28.3,43696.0,19.0726,19.0793,19.0658,19.0726,43696.0
2018-09-20 13:30:00,28.29,28.3,28.22,28.27,107990.0,19.0658,19.0726,19.0187,19.0524,107990.0
2018-09-20 13:35:00,28.26,28.28,28.24,28.28,44202.0,19.0456,19.0591,19.0321,19.0591,44202.0
2018-09-20 13:40:00,28.28,28.31,28.28,28.31,63107.0,19.0591,19.0793,19.0591,19.0793,63107.0
2018-09-20 13:45:00,28.31,28.33,28.3,28.33,57309.0,19.0793,19.0928,19.0726,19.0928,57309.0
2018-09-20 13:50:00,28.33,28.35,28.32,28.34,97684.0,19.0928,19.1063,19.0861,19.0995,97684.0
2018-09-20 13:55:00,28.34,28.34,28.33,28.34,23771.0,19.0995,19.0995,19.0928,19.0995,23771.0
2018-09-20 14:00:00,28.34,28.34,28.33,28.34,36888.0,19.0995,19.0995,19.0928,19.0995,36888.0
2018-09-20 14:05:00,28.34,28.34,28.29,28.32,65540.0,19.0995,19.0995,19.0658,19.0861,65540.0
2018-09-20 14:10:00,28.32,28.32,28.29,28.3,40248.0,19.0861,19.0861,19.0658,19.0726,40248.0
2018-09-20 14:15:00,28.3,28.33,28.3,28.33,44525.0,19.0726,19.0928,19.0726,19.0928,44525.0
2018-09-20 14:20:00,28.33,28.33,28.31,28.33,57036.0,19.0928,19.0928,19.0793,19.0928,57036.0
2018-09-20 14:25:00,28.33,28.33,28.32,28.33,33590.0,19.0928,19.0928,19.0861,19.0928,33590.0
2018-09-20 14:30:00,28.32,28.34,28.32,28.34,56332.0,19.0861,19.0995,19.0861,19.0995,56332.0
2018-09-20 14:35:00,28.34,28.34,28.33,28.34,40919.0,19.0995,19.0995,19.0928,19.0995,40919.0
2018-09-20 14:40:00,28.34,28.34,28.31,28.32,58547.0,19.0995,19.0995,19.0793,19.0861,58547.0
2018-09-20 14:45:00,28.32,28.34,28.31,28.33,120944.0,19.0861,19.0995,19.0793,19.0928,120944.0
2018-09-20 14:50:00,28.33,28.33,28.32,28.33,21973.0,19.0928,19.0928,19.0861,19.0928,21973.0
2018-09-20 14:55:00,28.33,28.34,28.32,28.34,36518.0,19.0928,19.0995,19.0861,19.0995,36518.0
2018-09-20 15:00:00,28.34,28.34,28.32,28.33,71907.0,19.0995,19.0995,19.0861,19.0928,71907.0
2018-09-20 15:05:00,28.33,28.34,28.32,28.32,85085.0,19.0928,19.0995,19.0861,19.0861,85085.0
2018-09-20 15:10:00,28.32,28.33,28.32,28.33,47117.0,19.0861,19.0928,19.0861,19.0928,47117.0
2018-09-20 15:15:00,28.33,28.34,28.32,28.33,139219.0,19.0928,19.0995,19.0861,19.0928,139219.0
2018-09-20 15:20:00,28.33,28.33,28.3,28.3,71482.0,19.0928,19.0928,19.0726,19.0726,71482.0
2018-09-20 15:25:00,28.3,28.32,28.3,28.32,56203.0,19.0726,19.0861,19.0726,19.0861,56203.0
2018-09-20 15:30:00,28.32,28.33,28.3,28.32,149153.0,19.0861,19.0928,19.0726,19.0861,149153.0
2018-09-20 15:35:00,28.32,28.32,28.31,28.32,81690.0,19.0861,19.0861,19.0793,19.0861,81690.0
2018-09-20 15:40:00,28.32,28.32,28.25,28.26,146884.0,19.0861,19.0861,19.0389,19.0456,146884.0
2018-09-20 15:45:00,28.26,28.29,28.25,28.27,253520.0,19.0456,19.0658,19.0389,19.0524,253520.0
2018-09-20 15:50:00,28.27,28.27,28.24,28.25,154800.0,19.0524,19.0524,19.0321,19.0389,154800.0
2018-09-20 15:55:00,28.25,28.27,28.22,28.26,881561.0,19.0389,19.0524,19.0187,19.0456,881561.0
2018-09-21 09:30:00,28.33,28.33,28.05,28.11,2018902.0,19.0928,19.0928,18.9041,18.9445,2018902.0
2018-09-21 09:35:00,28.11,28.16,28.09,28.12,133909.0,18.9445,18.9782,18.9311,18.9513,133909.0
2018-09-21 09:40:00,28.12,28.26,28.09,28.18,185506.0,18.9513,19.0456,18.9311,18.9917,185506.0
2018-09-21 09:45:00,28.18,28.2,28.12,28.18,97291.0,18.9917,19.0052,18.9513,18.9917,97291.0
2018-09-21 09:50:00,28.18,28.2,28.17,28.19,81424.0,18.9917,19.0052,18.985,18.9985,81424.0
2018-09-21 09:55:00,28.19,28.19,28.13,28.19,125657.0,18.9985,18.9985,18.958,18.9985,125657.0
2018-09-21 10:00:00,28.19,28.24,28.18,28.24,165005.0,18.9985,19.0321,18.9917,19.0321,165005.0
2018-09-21 10:05:00,28.24,28.27,28.2,28.21,212135.0,19.0321,19.0524,19.0052,19.0119,212135.0
2018-09-21 10:10:00,28.21,28.22,28.16,28.22,79518.0,19.0119,19.0187,18.9782,19.0187,79518.0
2018-09-21 10:15:00,28.21,28.22,28.14,28.14,69675.0,19.0119,19.0187,18.9648,18.9648,69675.0
2018-09-21 10:20:00,28.14,28.16,28.08,28.14,178269.0,18.9648,18.9782,18.9243,18.9648,178269.0
2018-09-21 10:25:00,28.16,28.18,28.15,28.18,59573.0,18.9782,18.9917,18.9715,18.9917,59573.0
2018-09-21 10:30:00,28.18,28.18,28.12,28.14,130577.0,18.9917,18.9917,18.9513,18.9648,130577.0
2018-09-21 10:35:00,28.14,28.18,28.13,28.18,73223.0,18.9648,18.9917,18.958,18.9917,73223.0
2018-09-21 10:40:00,28.18,28.19,28.11,28.17,164909.0,18.9917,18.9985,18.9445,18.985,164909.0
2018-09-21 10:45:00,28.17,28.19,28.14,28.14,202394.0,18.985,18.9985,18.9648,18.9648,202394.0
2018-09-21 10:50:00,28.14,28.15,28.01,28.03,160439.0,18.9648,18.9715,18.8771,18.8906,160439.0
2018-09-21 10:55:00,28.03,28.05,27.92,27.95,123835.0,18.8906,18.9041,18.8165,18.8367,123835.0
2018-09-21 11:00:00,27.95,27.98,27.94,27.95,177300.0,18.8367,18.8569,18.83,18.8367,177300.0
2018-09-21 11:05:00,27.95,27.95,27.89,27.92,113980.0,18.8367,18.8367,18.7963,18.8165,113980.0
2018-09-21 11:10:00,27.92,27.95,27.91,27.93,89219.0,18.8165,18.8367,18.8097,18.8232,89219.0
2018-09-21 11:15:00,27.92,27.93,27.89,27.91,156591.0,18.8165,18.8232,18.7963,18.8097,156591.0
2018-09-21 11:20:00,27.9,27.91,27.85,27.88,139869.0,18.803,18.8097,18.7693,18.7895,139869.0
2018-09-21 11:25:00,27.89,27.92,27.87,27.92,129964.0,18.7963,18.8165,18.7828,18.8165,129964.0
2018-09-21 11:30:00,27.92,27.95,27.91,27.93,125566.0,18.8165,18.8367,18.8097,18.8232,125566.0
2018-09-21 11:35:00,27.93,27.93,27.91,27.92,77606.0,18.8232,18.8232,18.8097,18.8165,77606.0
2018-09-21 11:40:00,27.92,27.93,27.89,27.9,128265.0,18.8165,18.8232,18.7963,18.803,128265.0
2018-09-21 11:45:00,27.9,27.91,27.89,27.89,71740.0,18.803,18.8097,18.7963,18.7963,71740.0
2018-09-21 11:50:00,27.89,27.9,27.87,27.89,71028.0,18.7963,18.803,18.7828,18.7963,71028.0
2018-09-21 11:55:00,27.89,27.89,27.87,27.88,61234.0,18.7963,18.7963,18.7828,18.7895,61234.0
2018-09-21 12:00:00,27.89,27.92,27.88,27.89,62537.0,18.7963,18.8165,18.7895,18.7963,62537.0
2018-09-21 12:05:00,27.89,27.9,27.88,27.89,61943.0,18.7963,18.803,18.7895,18.7963,61943.0
2018-09-21 12:10:00,27.89,27.9,27.88,27.89,72170.0,18.7963,18.803,18.7895,18.7963,72170.0
2018-09-21 12:15:00,27.89,27.9,27.87,27.89,68966.0,18.7963,18.803,18.7828,18.7963,68966.0
2018-09-21 12:20:00,27.89,27.89,27.88,27.88,42771.0,18.7963,18.7963,18.7895,18.7895,42771.0
2018-09-21 12:25:00,27.88,27.89,27.87,27.88,142087.0,18.7895,18.7963,18.7828,18.7895,142087.0
2018-09-21 12:30:00,27.88,27.89,27.87,27.87,74632.0,18.7895,18.7963,18.7828,18.7828,74632.0
2018-09-21 12:35:00,27.87,27.88,27.84,27.85,120673.0,18.7828,18.7895,18.7626,18.7693,120673.0
2018-09-21 12:40:00,27.86,27.86,27.78,27.82,210655.0,18.776,18.776,18.7221,18.7491,210655.0
2018-09-21 12:45:00,27.82,27.91,27.81,27.9,153427.0,18.7491,18.8097,18.7424,18.803,153427.0
2018-09-21 12:50:00,27.91,27.95,27.89,27.92,152833.0,18.8097,18.8367,18.7963,18.8165,152833.0
2018-09-21 12:55:00,27.92,27.96,27.91,27.96,87563.0,18.8165,18.8434,18.8097,18.8434,87563.0
2018-09-21 13:00:00,27.96,27.96,27.9,27.91,50291.0,18.8434,18.8434,18.803,18.8097,50291.0
2018-09-21 13:05:00,27.91,27.97,27.9,27.97,142163.0,18.8097,18.8502,18.803,18.8502,142163.0
2018-09-21 13:10:00,27.97,28.01,27.95,27.96,180387.0,18.8502,18.8771,18.8367,18.8434,180387.0
2018-09-21 13:15:00,27.96,28.02,27.95,28.01,109965.0,18.8434,18.8839,18.8367,18.8771,109965.0
2018-09-21 13:20:00,28.01,28.02,27.96,27.98,83986.0,18.8771,18.8839,18.8434,18.8569,83986.0
2018-09-21 13:25:00,27.99,28.01,27.95,27.95,54238.0,18.8637,18.8771,18.8367,18.8367,54238.0
2018-09-21 13:30:00,27.95,27.96,27.92,27.94,56935.0,18.8367,18.8434,18.8165,18.83,56935.0
2018-09-21 13:35:00,27.95,27.97,27.91,27.96,52113.0,18.8367,18.8502,18.8097,18.8434,52113.0
2018-09-21 13:40:00,27.96,27.97,27.94,27.96,51110.0,18.8434,18.8502,18.83,18.8434,51110.0
2018-09-21 13:45:00,27.96,27.97,27.91,27.91,59248.0,18.8434,18.8502,18.8097,18.8097,59248.0
2018-09-21 13:50:00,27.92,27.94,27.89,27.89,65991.0,18.8165,18.83,18.7963,18.7963,65991.0
2018-09-21 13:55:00,27.89,27.93,27.89,27.92,44476.0,18.7963,18.8232,18.7963,18.8165,44476.0
2018-09-21 14:00:00,27.92,27.92,27.89,27.92,65389.0,18.8165,18.8165,18.7963,18.8165,65389.0
2018-09-21 14:05:00,27.91,27.92,27.89,27.9,93287.0,18.8097,18.8165,18.7963,18.803,93287.0
2018-09-21 14:10:00,27.91,27.91,27.83,27.87,112599.0,18.8097,18.8097,18.7558,18.7828,112599.0
2018-09-21 14:15:00,27.87,27.87,27.84,27.86,69743.0,18.7828,18.7828,18.7626,18.776,69743.0
2018-09-21 14:20:00,27.86,27.89,27.85,27.86,88511.0,18.776,18.7963,18.7693,18.776,88511.0
2018-09-21 14:25:00,27.86,27.86,27.85,27.86,49745.0,18.776,18.776,18.7693,18.776,49745.0
2018-09-21 14:30:00,27.85,27.86,27.82,27.85,103885.0,18.7693,18.776,18.7491,18.7693,103885.0
2018-09-21 14:35:00,27.85,27.85,27.84,27.85,22007.0,18.7693,18.7693,18.7626,18.7693,22007.0
2018-09-21 14:40:00,27.85,27.86,27.81,27.85,145708.0,18.7693,18.776,18.7424,18.7693,145708.0
2018-09-21 14:45:00,27.85,27.88,27.82,27.87,83286.0,18.7693,18.7895,18.7491,18.7828,83286.0
2018-09-21 14:50:00,27.87,27.87,27.84,27.85,112199.0,18.7828,18.7828,18.7626,18.7693,112199.0
2018-09-21 14:55:00,27.85,27.89,27.84,27.86,153694.0,18.7693,18.7963,18.7626,18.776,153694.0
2018-09-21 15:00:00,27.87,27.87,27.86,27.87,28728.0,18.7828,18.7828,18.776,18.7828,28728.0
2018-09-21 15:05:00,27.87,27.87,27.82,27.86,113798.0,18.7828,18.7828,18.7491,18.776,113798.0
2018-09-21 15:10:00,27.86,27.87,27.84,27.87,81131.0,18.776,18.7828,18.7626,18.7828,81131.0
2018-09-21 15:15:00,27.86,27.87,27.86,27.86,71133.0,18.776,18.7828,18.776,18.776,71133.0
2018-09-21 15:20:00,27.87,27.89,27.86,27.89,99091.0,18.7828,18.7963,18.776,18.7963,99091.0
2018-09-21 15:25:00,27.89,27.9,27.87,27.89,128328.0,18.7963,18.803,18.7828,18.7963,128328.0
2018-09-21 15:30:00,27.9,27.9,27.87,27.89,214062.0,18.803,18.803,18.7828,18.7963,214062.0
2018-09-21 15:35:00,27.89,27.98,27.89,27.98,505131.0,18.7963,18.8569,18.7963,18.8569,505131.0
2018-09-21 15:40:00,27.98,28.0,27.93,27.99,344164.0,18.8569,18.8704,18.8232,18.8637,344164.0
2018-09-21 15:45:00,27.99,27.99,27.9,27.91,292532.0,18.8637,18.8637,18.803,18.8097,292532.0
2018-09-21 15:50:00,27.92,27.92,27.87,27.89,356996.0,18.8165,18.8165,18.7828,18.7963,356996.0
2018-09-21 15:55:00,27.89,27.89,27.84,27.87,725310.0,18.7963,18.7963,18.7626,18.7828,725310.0
2018-09-24 09:30:00,27.95,28.1,27.95,28.09,196404.0,18.8367,18.9378,18.8367,18.9311,196404.0
2018-09-24 09:35:00,28.08,28.08,27.95,27.99,57159.0,18.9243,18.9243,18.8367,18.8637,57159.0
2018-09-24 09:40:00,27.99,28.0,27.92,27.96,212501.0,18.8637,18.8704,18.8165,18.8434,212501.0
2018-09-24 09:45:00,27.96,27.97,27.89,27.91,90741.0,18.8434,18.8502,18.7963,18.8097,90741.0
2018-09-24 09:50:00,27.91,27.93,27.81,27.82,108016.0,18.8097,18.8232,18.7424,18.7491,108016.0
2018-09-24 09:55:00,27.8,27.84,27.74,27.79,124470.0,18.7356,18.7626,18.6952,18.7289,124470.0
2018-09-24 10:00:00,27.79,27.86,27.77,27.85,80904.0,18.7289,18.776,18.7154,18.7693,80904.0
2018-09-24 10:05:00,27.85,27.86,27.77,27.77,144500.0,18.7693,18.776,18.7154,18.7154,144500.0
2018-09-24 10:10:00,27.77,27.78,27.7,27.71,121950.0,18.7154,18.7221,18.6682,18.675,121950.0
2018-09-24 10:15:00,27.71,27.72,27.67,27.72,73521.0,18.675,18.6817,18.648,18.6817,73521.0
2018-09-24 10:20:00,27.72,27.75,27.69,27.73,79964.0,18.6817,18.7019,18.6615,18.6884,79964.0
2018-09-24 10:25:00,27.73,27.75,27.7,27.71,50446.0,18.6884,18.7019,18.6682,18.675,50446.0
2018-09-24 10:30:00,27.71,27.72,27.67,27.68,65107.0,18.675,18.6817,18.648,18.6547,65107.0
2018-09-24 10:35:00,27.69,27.7,27.61,27.62,88781.0,18.6615,18.6682,18.6076,18.6143,88781.0
2018-09-24 10:40:00,27.61,27.67,27.59,27.64,79144.0,18.6076,18.648,18.5941,18.6278,79144.0
2018-09-24 10:45:00,27.63,27.64,27.59,27.61,85192.0,18.621,18.6278,18.5941,18.6076,85192.0
2018-09-24 10:50:00,27.6,27.64,27.6,27.62,63287.0,18.6008,18.6278,18.6008,18.6143,63287.0
2018-09-24 10:55:00,27.62,27.65,27.6,27.65,57681.0,18.6143,18.6345,18.6008,18.6345,57681.0
2018-09-24 11:00:00,27.65,27.71,27.64,27.69,82670.0,18.6345,18.675,18.6278,18.6615,82670.0
2018-09-24 11:05:00,27.69,27.7,27.63,27.64,83899.0,18.6615,18.6682,18.621,18.6278,83899.0
2018-09-24 11:10:00,27.64,27.68,27.61,27.68,55986.0,18.6278,18.6547,18.6076,18.6547,55986.0
2018-09-24 11:15:00,27.69,27.7,27.67,27.69,218256.0,18.6615,18.6682,18.648,18.6615,218256.0
2018-09-24 11:20:00,27.69,27.72,27.68,27.71,40369.0,18.6615,18.6817,18.6547,18.675,40369.0
2018-09-24 11:25:00,27.72,27.73,27.69,27.7,78511.0,18.6817,18.6884,18.6615,18.6682,78511.0
2018-09-24 11:30:00,27.7,27.71,27.65,27.68,295314.0,18.6682,18.675,18.6345,18.6547,295314.0
2018-09-24 11:35:00,27.67,27.7,27.65,27.7,33550.0,18.648,18.6682,18.6345,18.6682,33550.0
2018-09-24 11:40:00,27.69,27.7,27.66,27.68,54862.0,18.6615,18.6682,18.6413,18.6547,54862.0
2018-09-24 11:45:00,27.68,27.69,27.65,27.68,31061.0,18.6547,18.6615,18.6345,18.6547,31061.0
2018-09-24 11:50:00,27.67,27.69,27.63,27.65,161968.0,18.648,18.6615,18.621,18.6345,161968.0
2018-09-24 11:55:00,27.65,27.67,27.64,27.66,37806.0,18.6345,18.648,18.6278,18.6413,37806.0
2018-09-24 12:00:00,27.66,27.67,27.64,27.66,32801.0,18.6413,18.648,18.6278,18.6413,32801.0
2018-09-24 12:05:00,27.66,27.67,27.64,27.66,29776.0,18.6413,18.648,18.6278,18.6413,29776.0
2018-09-24 12:10:00,27.66,27.68,27.65,27.66,64821.0,18.6413,18.6547,18.6345,18.6413,64821.0
2018-09-24 12:15:00,27.65,27.66,27.62,27.64,33455.0,18.6345,18.6413,18.6143,18.6278,33455.0
2018-09-24 12:20:00,27.64,27.65,27.63,27.64,11664.0,18.6278,18.6345,18.621,18.6278,11664.0
2018-09-24 12:25:00,27.64,27.66,27.63,27.64,20786.0,18.6278,18.6413,18.621,18.6278,20786.0
2018-09-24 12:30:00,27.64,27.64,27.61,27.62,26496.0,18.6278,18.6278,18.6076,18.6143,26496.0
2018-09-24 12:35:00,27.63,27.67,27.62,27.66,96645.0,18.621,18.648,18.6143,18.6413,96645.0
2018-09-24 12:40:00,27.67,27.67,27.65,27.67,46898.0,18.648,18.648,18.6345,18.648,46898.0
2018-09-24 12:45:00,27.66,27.69,27.66,27.69,55162.0,18.6413,18.6615,18.6413,18.6615,55162.0
2018-09-24 12:50:00,27.69,27.69,27.66,27.66,70004.0,18.6615,18.6615,18.6413,18.6413,70004.0
2018-09-24 12:55:00,27.66,27.68,27.65,27.66,116806.0,18.6413,18.6547,18.6345,18.6413,116806.0
2018-09-24 13:00:00,27.66,27.67,27.6,27.62,78611.0,18.6413,18.648,18.6008,18.6143,78611.0
2018-09-24 13:05:00,27.62,27.64,27.59,27.59,57066.0,18.6143,18.6278,18.5941,18.5941,57066.0
2018-09-24 13:10:00,27.58,27.62,27.57,27.62,145300.0,18.5873,18.6143,18.5806,18.6143,145300.0
2018-09-24 13:15:00,27.62,27.63,27.59,27.6,76701.0,18.6143,18.621,18.5941,18.6008,76701.0
2018-09-24 13:20:00,27.6,27.6,27.56,27.58,50823.0,18.6008,18.6008,18.5739,18.5873,50823.0
2018-09-24 13:25:00,27.57,27.59,27.55,27.55,57283.0,18.5806,18.5941,18.5671,18.5671,57283.0
2018-09-24 13:30:00,27.55,27.59,27.54,27.59,55389.0,18.5671,18.5941,18.5604,18.5941,55389.0
2018-09-24 13:35:00,27.59,27.59,27.56,27.56,41121.0,18.5941,18.5941,18.5739,18.5739,41121.0
2018-09-24 13:40:00,27.57,27.57,27.5,27.5,52856.0,18.5806,18.5806,18.5334,18.5334,52856.0
2018-09-24 13:45:00,27.5,27.51,27.47,27.47,36329.0,18.5334,18.5402,18.5132,18.5132,36329.0
2018-09-24 13:50:00,27.47,27.49,27.45,27.49,83172.0,18.5132,18.5267,18.4997,18.5267,83172.0
2018-09-24 13:55:00,27.49,27.53,27.48,27.53,46247.0,18.5267,18.5536,18.52,18.5536,46247.0
2018-09-24 14:00:00,27.53,27.57,27.52,27.54,113951.0,18.5536,18.5806,18.5469,18.5604,113951.0
2018-09-24 14:05:00,27.54,27.57,27.53,27.57,66004.0,18.5604,18.5806,18.5536,18.5806,66004.0
2018-09-24 14:10:00,27.58,27.58,27.54,27.55,104187.0,18.5873,18.5873,18.5604,18.5671,104187.0
2018-09-24 14:15:00,27.55,27.56,27.52,27.54,42022.0,18.5671,18.5739,18.5469,18.5604,42022.0
2018-09-24 14:20:00,27.54,27.55,27.52,27.53,60709.0,18.5604,18.5671,18.5469,18.5536,60709.0
2018-09-24 14:25:00,27.53,27.54,27.49,27.53,60318.0,18.5536,18.5604,18.5267,18.5536,60318.0
2018-09-24 14:30:00,27.52,27.53,27.45,27.49,234826.0,18.5469,18.5536,18.4997,18.5267,234826.0
2018-09-24 14:35:00,27.5,27.58,27.49,27.56,94409.0,18.5334,18.5873,18.5267,18.5739,94409.0
2018-09-24 14:40:00,27.56,27.58,27.55,27.58,41062.0,18.5739,18.5873,18.5671,18.5873,41062.0
2018-09-24 14:45:00,27.58,27.58,27.56,27.56,35723.0,18.5873,18.5873,18.5739,18.5739,35723.0
2018-09-24 14:50:00,27.57,27.58,27.56,27.58,21879.0,18.5806,18.5873,18.5739,18.5873,21879.0
2018-09-24 14:55:00,27.58,27.58,27.52,27.53,202619.0,18.5873,18.5873,18.5469,18.5536,202619.0
2018-09-24 15:00:00,27.52,27.53,27.51,27.53,29839.0,18.5469,18.5536,18.5402,18.5536,29839.0
2018-09-24 15:05:00,27.53,27.56,27.52,27.54,92697.0,18.5536,18.5739,18.5469,18.5604,92697.0
2018-09-24 15:10:00,27.54,27.56,27.54,27.55,31745.0,18.5604,18.5739,18.5604,18.5671,31745.0
2018-09-24 15:15:00,27.55,27.56,27.55,27.56,12221.0,18.5671,18.5739,18.5671,18.5739,12221.0
2018-09-24 15:20:00,27.55,27.59,27.55,27.56,57861.0,18.5671,18.5941,18.5671,18.5739,57861.0
2018-09-24 15:25:00,27.57,27.57,27.56,27.57,25425.0,18.5806,18.5806,18.5739,18.5806,25425.0
2018-09-24 15:30:00,27.57,27.59,27.56,27.56,95680.0,18.5806,18.5941,18.5739,18.5739,95680.0
2018-09-24 15:35:00,27.56,27.57,27.52,27.54,117873.0,18.5739,18.5806,18.5469,18.5604,117873.0
2018-09-24 15:40:00,27.54,27.54,27.51,27.52,121212.0,18.5604,18.5604,18.5402,18.5469,121212.0
2018-09-24 15:45:00,27.52,27.54,27.51,27.51,259419.0,18.5469,18.5604,18.5402,18.5402,259419.0
2018-09-24 15:50:00,27.52,27.56,27.5,27.56,367515.0,18.5469,18.5739,18.5334,18.5739,367515.0
2018-09-24 15:55:00,27.56,27.56,27.53,27.55,753637.0,18.5739,18.5739,18.5536,18.5671,753637.0
2018-09-25 09:30:00,27.62,27.74,27.44,27.49,168543.0,18.6143,18.6952,18.493,18.5267,168543.0
2018-09-25 09:35:00,27.49,27.49,27.28,27.33,204736.0,18.5267,18.5267,18.3852,18.4189,204736.0
2018-09-25 09:40:00,27.33,27.43,27.32,27.43,67297.0,18.4189,18.4863,18.4121,18.4863,67297.0
2018-09-25 09:45:00,27.44,27.44,27.36,27.38,76341.0,18.493,18.493,18.4391,18.4526,76341.0
2018-09-25 09:50:00,27.38,27.4,27.34,27.34,71737.0,18.4526,18.466,18.4256,18.4256,71737.0
2018-09-25 09:55:00,27.35,27.37,27.31,27.37,109321.0,18.4323,18.4458,18.4054,18.4458,109321.0
2018-09-25 10:00:00,27.38,27.39,27.34,27.36,108333.0,18.4526,18.4593,18.4256,18.4391,108333.0
2018-09-25 10:05:00,27.36,27.39,27.35,27.38,101068.0,18.4391,18.4593,18.4323,18.4526,101068.0
2018-09-25 10:10:00,27.39,27.41,27.37,27.39,63554.0,18.4593,18.4728,18.4458,18.4593,63554.0
2018-09-25 10:15:00,27.39,27.44,27.39,27.4,58890.0,18.4593,18.493,18.4593,18.466,58890.0
2018-09-25 10:20:00,27.4,27.44,27.38,27.41,65373.0,18.466,18.493,18.4526,18.4728,65373.0
2018-09-25 10:25:00,27.41,27.42,27.39,27.42,111227.0,18.4728,18.4795,18.4593,18.4795,111227.0
2018-09-25 10:30:00,27.42,27.45,27.4,27.42,39232.0,18.4795,18.4997,18.466,18.4795,39232.0
2018-09-25 10:35:00,27.42,27.42,27.37,27.38,53222.0,18.4795,18.4795,18.4458,18.4526,53222.0
2018-09-25 10:40:00,27.38,27.38,27.34,27.38,58887.0,18.4526,18.4526,18.4256,18.4526,58887.0
2018-09-25 10:45:00,27.37,27.39,27.36,27.38,89562.0,18.4458,18.4593,18.4391,18.4526,89562.0
2018-09-25 10:50:00,27.38,27.42,27.37,27.42,58542.0,18.4526,18.4795,18.4458,18.4795,58542.0
2018-09-25 10:55:00,27.43,27.43,27.36,27.37,78949.0,18.4863,18.4863,18.4391,18.4458,78949.0
2018-09-25 11:00:00,27.36,27.38,27.34,27.37,140016.0,18.4391,18.4526,18.4256,18.4458,140016.0
2018-09-25 11:05:00,27.37,27.39,27.35,27.39,117126.0,18.4458,18.4593,18.4323,18.4593,117126.0
2018-09-25 11:10:00,27.39,27.4,27.36,27.36,73752.0,18.4593,18.466,18.4391,18.4391,73752.0
2018-09-25 11:15:00,27.36,27.38,27.32,27.32,137573.0,18.4391,18.4526,18.4121,18.4121,137573.0
2018-09-25 11:20:00,27.31,27.32,27.28,27.31,48716.0,18.4054,18.4121,18.3852,18.4054,48716.0
2018-09-25 11:25:00,27.3,27.31,27.29,27.3,36849.0,18.3986,18.4054,18.3919,18.3986,36849.0
2018-09-25 11:30:00,27.3,27.31,27.26,27.28,83697.0,18.3986,18.4054,18.3717,18.3852,83697.0
2018-09-25 11:35:00,27.29,27.29,27.24,27.24,40830.0,18.3919,18.3919,18.3582,18.3582,40830.0
2018-09-25 11:40:00,27.24,27.24,27.2,27.21,24983.0,18.3582,18.3582,18.3312,18.338,24983.0
2018-09-25 11:45:00,27.21,27.22,27.18,27.19,169761.0,18.338,18.3447,18.3178,18.3245,169761.0
2018-09-25 11:50:00,27.2,27.2,27.17,27.18,36482.0,18.3312,18.3312,18.311,18.3178,36482.0
2018-09-25 11:55:00,27.18,27.19,27.15,27.16,50506.0,18.3178,18.3245,18.2975,18.3043,50506.0
2018-09-25 12:00:00,27.16,27.21,27.15,27.2,46098.0,18.3043,18.338,18.2975,18.3312,46098.0
2018-09-25 12:05:00,27.2,27.2,27.19,27.2,40598.0,18.3312,18.3312,18.3245,18.3312,40598.0
2018-09-25 12:10:00,27.2,27.21,27.18,27.19,75028.0,18.3312,18.338,18.3178,18.3245,75028.0
2018-09-25 12:15:00,27.19,27.19,27.15,27.16,106286.0,18.3245,18.3245,18.2975,18.3043,106286.0
2018-09-25 12:20:00,27.16,27.18,27.15,27.18,28963.0,18.3043,18.3178,18.2975,18.3178,28963.0
2018-09-25 12:25:00,27.18,27.2,27.16,27.16,84672.0,18.3178,18.3312,18.3043,18.3043,84672.0
2018-09-25 12:30:00,27.17,27.17,27.13,27.13,77714.0,18.311,18.311,18.2841,18.2841,77714.0
2018-09-25 12:35:00,27.14,27.14,27.1,27.11,106067.0,18.2908,18.2908,18.2639,18.2706,106067.0
2018-09-25 12:40:00,27.11,27.17,27.1,27.14,113662.0,18.2706,18.311,18.2639,18.2908,113662.0
2018-09-25 12:45:00,27.14,27.17,27.13,27.16,80702.0,18.2908,18.311,18.2841,18.3043,80702.0
2018-09-25 12:50:00,27.16,27.16,27.12,27.15,52381.0,18.3043,18.3043,18.2773,18.2975,52381.0
2018-09-25 12:55:00,27.16,27.16,27.13,27.13,93452.0,18.3043,18.3043,18.2841,18.2841,93452.0
2018-09-25 13:00:00,27.14,27.14,27.08,27.1,105494.0,18.2908,18.2908,18.2504,18.2639,105494.0
2018-09-25 13:05:00,27.1,27.1,27.08,27.09,47708.0,18.2639,18.2639,18.2504,18.2571,47708.0
2018-09-25 13:10:00,27.09,27.11,27.07,27.09,57383.0,18.2571,18.2706,18.2436,18.2571,57383.0
2018-09-25 13:15:00,27.09,27.1,27.08,27.09,38661.0,18.2571,18.2639,18.2504,18.2571,38661.0
2018-09-25 13:20:00,27.1,27.11,27.07,27.08,86146.0,18.2639,18.2706,18.2436,18.2504,86146.0
2018-09-25 13:25:00,27.08,27.09,27.06,27.07,62488.0,18.2504,18.2571,18.2369,18.2436,62488.0
2018-09-25 13:30:00,27.07,27.07,27.06,27.07,34832.0,18.2436,18.2436,18.2369,18.2436,34832.0
2018-09-25 13:35:00,27.07,27.08,27.05,27.05,98028.0,18.2436,18.2504,18.2302,18.2302,98028.0
2018-09-25 13:40:00,27.05,27.07,27.03,27.04,71793.0,18.2302,18.2436,18.2167,18.2234,71793.0
2018-09-25 13:45:00,27.03,27.07,27.03,27.05,86629.0,18.2167,18.2436,18.2167,18.2302,86629.0
2018-09-25 13:50:00,27.05,27.1,27.04,27.1,74256.0,18.2302,18.2639,18.2234,18.2639,74256.0
2018-09-25 13:55:00,27.11,27.16,27.09,27.16,106368.0,18.2706,18.3043,18.2571,18.3043,106368.0
2018-09-25 14:00:00,27.16,27.16,27.11,27.14,162836.0,18.3043,18.3043,18.2706,18.2908,162836.0
2018-09-25 14:05:00,27.14,27.16,27.13,27.15,58481.0,18.2908,18.3043,18.2841,18.2975,58481.0
2018-09-25 14:10:00,27.14,27.17,27.14,27.16,42368.0,18.2908,18.311,18.2908,18.3043,42368.0
2018-09-25 14:15:00,27.16,27.16,27.14,27.16,76741.0,18.3043,18.3043,18.2908,18.3043,76741.0
2018-09-25 14:20:00,27.16,27.23,27.15,27.21,131484.0,18.3043,18.3515,18.2975,18.338,131484.0
2018-09-25 14:25:00,27.21,27.24,27.21,27.24,62213.0,18.338,18.3582,18.338,18.3582,62213.0
2018-09-25 14:30:00,27.23,27.24,27.2,27.22,192352.0,18.3515,18.3582,18.3312,18.3447,192352.0
2018-09-25 14:35:00,27.21,27.22,27.21,27.21,83471.0,18.338,18.3447,18.338,18.338,83471.0
2018-09-25 14:40:00,27.21,27.23,27.21,27.23,126469.0,18.338,18.3515,18.338,18.3515,126469.0
2018-09-25 14:45:00,27.23,27.23,27.22,27.23,79814.0,18.3515,18.3515,18.3447,18.3515,79814.0
2018-09-25 14:50:00,27.22,27.23,27.19,27.21,145094.0,18.3447,18.3515,18.3245,18.338,145094.0
2018-09-25 14:55:00,27.21,27.27,27.2,27.24,147348.0,18.338,18.3784,18.3312,18.3582,147348.0
2018-09-25 15:00:00,27.24,27.24,27.21,27.24,89805.0,18.3582,18.3582,18.338,18.3582,89805.0
2018-09-25 15:05:00,27.24,27.24,27.21,27.21,100727.0,18.3582,18.3582,18.338,18.338,100727.0
2018-09-25 15:10:00,27.21,27.23,27.2,27.22,142939.0,18.338,18.3515,18.3312,18.3447,142939.0
2018-09-25 15:15:00,27.23,27.24,27.21,27.24,163341.0,18.3515,18.3582,18.338,18.3582,163341.0
2018-09-25 15:20:00,27.24,27.27,27.23,27.24,134323.0,18.3582,18.3784,18.3515,18.3582,134323.0
2018-09-25 15:25:00,27.25,27.25,27.2,27.21,109200.0,18.3649,18.3649,18.3312,18.338,109200.0
2018-09-25 15:30:00,27.21,27.25,27.2,27.23,204987.0,18.338,18.3649,18.3312,18.3515,204987.0
2018-09-25 15:35:00,27.22,27.23,27.21,27.21,115363.0,18.3447,18.3515,18.338,18.338,115363.0
2018-09-25 15:40:00,27.21,27.22,27.18,27.21,231705.0,18.338,18.3447,18.3178,18.338,231705.0
2018-09-25 15:45:00,27.21,27.22,27.19,27.21,236414.0,18.338,18.3447,18.3245,18.338,236414.0
2018-09-25 15:50:00,27.2,27.25,27.2,27.24,362520.0,18.3312,18.3649,18.3312,18.3582,362520.0
2018-09-25 15:55:00,27.23,27.27,27.21,27.26,922098.0,18.3515,18.3784,18.338,18.3717,922098.0
2018-09-26 09:30:00,27.15,27.21,27.07,27.11,184497.0,18.2975,18.338,18.2436,18.2706,184497.0
2018-09-26 09:35:00,27.12,27.17,27.09,27.14,65778.0,18.2773,18.311,18.2571,18.2908,65778.0
2018-09-26 09:40:00,27.16,27.26,27.15,27.24,58806.0,18.3043,18.3717,18.2975,18.3582,58806.0
2018-09-26 09:45:00,27.24,27.24,27.18,27.18,27557.0,18.3582,18.3582,18.3178,18.3178,27557.0
2018-09-26 09:50:00,27.18,27.24,27.17,27.2,35244.0,18.3178,18.3582,18.311,18.3312,35244.0
2018-09-26 09:55:00,27.19,27.2,27.13,27.14,47548.0,18.3245,18.3312,18.2841,18.2908,47548.0
2018-09-26 10:00:00,27.14,27.15,27.1,27.1,23033.0,18.2908,18.2975,18.2639,18.2639,23033.0
2018-09-26 10:05:00,27.1,27.13,27.1,27.12,39662.0,18.2639,18.2841,18.2639,18.2773,39662.0
2018-09-26 10:10:00,27.12,27.2,27.1,27.18,85041.0,18.2773,18.3312,18.2639,18.3178,85041.0
2018-09-26 10:15:00,27.18,27.23,27.17,27.23,73845.0,18.3178,18.3515,18.311,18.3515,73845.0
2018-09-26 10:20:00,27.23,27.31,27.22,27.3,150719.0,18.3515,18.4054,18.3447,18.3986,150719.0
2018-09-26 10:25:00,27.29,27.32,27.27,27.32,93360.0,18.3919,18.4121,18.3784,18.4121,93360.0
2018-09-26 10:30:00,27.32,27.4,27.32,27.39,171369.0,18.4121,18.466,18.4121,18.4593,171369.0
2018-09-26 10:35:00,27.39,27.39,27.32,27.34,60726.0,18.4593,18.4593,18.4121,18.4256,60726.0
2018-09-26 10:40:00,27.34,27.36,27.3,27.35,48690.0,18.4256,18.4391,18.3986,18.4323,48690.0
2018-09-26 10:45:00,27.35,27.39,27.34,27.38,65901.0,18.4323,18.4593,18.4256,18.4526,65901.0
2018-09-26 10:50:00,27.38,27.4,27.34,27.36,94363.0,18.4526,18.466,18.4256,18.4391,94363.0
2018-09-26 10:55:00,27.35,27.38,27.34,27.38,99109.0,18.4323,18.4526,18.4256,18.4526,99109.0
2018-09-26 11:00:00,27.38,27.38,27.36,27.36,74743.0,18.4526,18.4526,18.4391,18.4391,74743.0
2018-09-26 11:05:00,27.36,27.36,27.33,27.35,88466.0,18.4391,18.4391,18.4189,18.4323,88466.0
2018-09-26 11:10:00,27.34,27.37,27.32,27.35,52920.0,18.4256,18.4458,18.4121,18.4323,52920.0
2018-09-26 11:15:00,27.35,27.35,27.31,27.32,30116.0,18.4323,18.4323,18.4054,18.4121,30116.0
2018-09-26 11:20:00,27.32,27.33,27.3,27.32,78858.0,18.4121,18.4189,18.3986,18.4121,78858.0
2018-09-26 11:25:00,27.32,27.32,27.31,27.32,75360.0,18.4121,18.4121,18.4054,18.4121,75360.0
2018-09-26 11:30:00,27.31,27.33,27.31,27.31,78379.0,18.4054,18.4189,18.4054,18.4054,78379.0
2018-09-26 11:35:00,27.32,27.33,27.3,27.32,78328.0,18.4121,18.4189,18.3986,18.4121,78328.0
2018-09-26 11:40:00,27.32,27.33,27.31,27.32,33878.0,18.4121,18.4189,18.4054,18.4121,33878.0
2018-09-26 11:45:00,27.32,27.33,27.31,27.33,20439.0,18.4121,18.4189,18.4054,18.4189,20439.0
2018-09-26 11:50:00,27.33,27.33,27.28,27.3,102823.0,18.4189,18.4189,18.3852,18.3986,102823.0
2018-09-26 11:55:00,27.29,27.3,27.28,27.29,32273.0,18.3919,18.3986,18.3852,18.3919,32273.0
2018-09-26 12:00:00,27.3,27.31,27.29,27.3,12341.0,18.3986,18.4054,18.3919,18.3986,12341.0
2018-09-26 12:05:00,27.31,27.31,27.26,27.26,64488.0,18.4054,18.4054,18.3717,18.3717,64488.0
2018-09-26 12:10:00,27.26,27.31,27.24,27.29,150657.0,18.3717,18.4054,18.3582,18.3919,150657.0
2018-09-26 12:15:00,27.3,27.31,27.29,27.3,14896.0,18.3986,18.4054,18.3919,18.3986,14896.0
2018-09-26 12:20:00,27.3,27.31,27.3,27.3,10280.0,18.3986,18.4054,18.3986,18.3986,10280.0
2018-09-26 12:25:00,27.31,27.34,27.3,27.33,42062.0,18.4054,18.4256,18.3986,18.4189,42062.0
2018-09-26 12:30:00,27.32,27.33,27.29,27.32,40532.0,18.4121,18.4189,18.3919,18.4121,40532.0
2018-09-26 12:35:00,27.32,27.33,27.31,27.33,103435.0,18.4121,18.4189,18.4054,18.4189,103435.0
2018-09-26 12:40:00,27.32,27.33,27.29,27.3,30123.0,18.4121,18.4189,18.3919,18.3986,30123.0
2018-09-26 12:45:00,27.3,27.3,27.26,27.29,41523.0,18.3986,18.3986,18.3717,18.3919,41523.0
2018-09-26 12:50:00,27.29,27.29,27.25,27.26,49780.0,18.3919,18.3919,18.3649,18.3717,49780.0
2018-09-26 12:55:00,27.26,27.28,27.25,27.25,20998.0,18.3717,18.3852,18.3649,18.3649,20998.0
2018-09-26 13:00:00,27.26,27.26,27.24,27.25,33291.0,18.3717,18.3717,18.3582,18.3649,33291.0
2018-09-26 13:05:00,27.26,27.27,27.25,27.27,17715.0,18.3717,18.3784,18.3649,18.3784,17715.0
2018-09-26 13:10:00,27.27,27.28,27.24,27.24,48126.0,18.3784,18.3852,18.3582,18.3582,48126.0
2018-09-26 13:15:00,27.24,27.26,27.23,27.25,73346.0,18.3582,18.3717,18.3515,18.3649,73346.0
2018-09-26 13:20:00,27.26,27.27,27.23,27.26,87021.0,18.3717,18.3784,18.3515,18.3717,87021.0
2018-09-26 13:25:00,27.26,27.26,27.22,27.23,51935.0,18.3717,18.3717,18.3447,18.3515,51935.0
2018-09-26 13:30:00,27.23,27.23,27.18,27.21,66341.0,18.3515,18.3515,18.3178,18.338,66341.0
2018-09-26 13:35:00,27.21,27.21,27.17,27.18,52927.0,18.338,18.338,18.311,18.3178,52927.0
2018-09-26 13:40:00,27.18,27.19,27.16,27.17,45884.0,18.3178,18.3245,18.3043,18.311,45884.0
2018-09-26 13:45:00,27.17,27.18,27.15,27.18,70542.0,18.311,18.3178,18.2975,18.3178,70542.0
2018-09-26 13:50:00,27.18,27.2,27.17,27.18,122611.0,18.3178,18.3312,18.311,18.3178,122611.0
2018-09-26 13:55:00,27.18,27.2,27.15,27.19,92553.0,18.3178,18.3312,18.2975,18.3245,92553.0
2018-09-26 14:00:00,27.2,27.37,27.19,27.34,99658.0,18.3312,18.4458,18.3245,18.4256,99658.0
2018-09-26 14:05:00,27.34,27.36,27.27,27.29,109907.0,18.4256,18.4391,18.3784,18.3919,109907.0
2018-09-26 14:10:00,27.28,27.31,27.25,27.31,65465.0,18.3852,18.4054,18.3649,18.4054,65465.0
2018-09-26 14:15:00,27.31,27.34,27.29,27.3,58195.0,18.4054,18.4256,18.3919,18.3986,58195.0
2018-09-26 14:20:00,27.3,27.31,27.27,27.28,62668.0,18.3986,18.4054,18.3784,18.3852,62668.0
2018-09-26 14:25:00,27.27,27.28,27.19,27.23,168730.0,18.3784,18.3852,18.3245,18.3515,168730.0
2018-09-26 14:30:00,27.22,27.25,27.19,27.23,144648.0,18.3447,18.3649,18.3245,18.3515,144648.0
2018-09-26 14:35:00,27.23,27.24,27.19,27.22,138770.0,18.3515,18.3582,18.3245,18.3447,138770.0
2018-09-26 14:40:00,27.23,27.24,27.18,27.21,110267.0,18.3515,18.3582,18.3178,18.338,110267.0
2018-09-26 14:45:00,27.2,27.23,27.17,27.23,118889.0,18.3312,18.3515,18.311,18.3515,118889.0
2018-09-26 14:50:00,27.24,27.25,27.21,27.21,58512.0,18.3582,18.3649,18.338,18.338,58512.0
2018-09-26 14:55:00,27.22,27.23,27.21,27.23,31027.0,18.3447,18.3515,18.338,18.3515,31027.0
2018-09-26 15:00:00,27.23,27.23,27.18,27.21,88068.0,18.3515,18.3515,18.3178,18.338,88068.0
2018-09-26 15:05:00,27.22,27.25,27.2,27.25,74504.0,18.3447,18.3649,18.3312,18.3649,74504.0
2018-09-26 15:10:00,27.25,27.25,27.23,27.25,49602.0,18.3649,18.3649,18.3515,18.3649,49602.0
2018-09-26 15:15:00,27.25,27.25,27.21,27.24,67833.0,18.3649,18.3649,18.338,18.3582,67833.0
2018-09-26 15:20:00,27.24,27.27,27.22,27.23,67999.0,18.3582,18.3784,18.3447,18.3515,67999.0
2018-09-26 15:25:00,27.23,27.24,27.2,27.2,55318.0,18.3515,18.3582,18.3312,18.3312,55318.0
2018-09-26 15:30:00,27.2,27.21,27.18,27.19,167539.0,18.3312,18.338,18.3178,18.3245,167539.0
2018-09-26 15:35:00,27.18,27.2,27.16,27.18,144759.0,18.3178,18.3312,18.3043,18.3178,144759.0
2018-09-26 15:40:00,27.18,27.18,27.16,27.16,206938.0,18.3178,18.3178,18.3043,18.3043,206938.0
2018-09-26 15:45:00,27.16,27.16,27.08,27.1,239308.0,18.3043,18.3043,18.2504,18.2639,239308.0
2018-09-26 15:50:00,27.1,27.12,27.08,27.11,329611.0,18.2639,18.2773,18.2504,18.2706,329611.0
2018-09-26 15:55:00,27.11,27.12,27.08,27.11,572283.0,18.2706,18.2773,18.2504,18.2706,572283.0
2018-09-27 09:30:00,27.23,27.27,27.12,27.14,133701.0,18.3515,18.3784,18.2773,18.2908,133701.0
2018-09-27 09:35:00,27.13,27.22,27.11,27.2,112674.0,18.2841,18.3447,18.2706,18.3312,112674.0
2018-09-27 09:40:00,27.2,27.28,27.19,27.23,66196.0,18.3312,18.3852,18.3245,18.3515,66196.0
2018-09-27 09:45:00,27.23,27.23,27.21,27.23,62943.0,18.3515,18.3515,18.338,18.3515,62943.0
2018-09-27 09:50:00,27.22,27.23,27.17,27.2,79863.0,18.3447,18.3515,18.311,18.3312,79863.0
2018-09-27 09:55:00,27.2,27.23,27.17,27.21,82850.0,18.3312,18.3515,18.311,18.338,82850.0
2018-09-27 10:00:00,27.21,27.23,27.19,27.21,166863.0,18.338,18.3515,18.3245,18.338,166863.0
2018-09-27 10:05:00,27.21,27.21,27.19,27.2,75285.0,18.338,18.338,18.3245,18.3312,75285.0
2018-09-27 10:10:00,27.2,27.21,27.14,27.15,113631.0,18.3312,18.338,18.2908,18.2975,113631.0
2018-09-27 10:15:00,27.15,27.17,27.11,27.15,58574.0,18.2975,18.311,18.2706,18.2975,58574.0
2018-09-27 10:20:00,27.15,27.2,27.14,27.19,82068.0,18.2975,18.3312,18.2908,18.3245,82068.0
2018-09-27 10:25:00,27.19,27.2,27.17,27.19,127008.0,18.3245,18.3312,18.311,18.3245,127008.0
2018-09-27 10:30:00,27.19,27.21,27.17,27.19,50230.0,18.3245,18.338,18.311,18.3245,50230.0
2018-09-27 10:35:00,27.18,27.21,27.17,27.19,71570.0,18.3178,18.338,18.311,18.3245,71570.0
2018-09-27 10:40:00,27.18,27.24,27.18,27.23,70415.0,18.3178,18.3582,18.3178,18.3515,70415.0
2018-09-27 10:45:00,27.23,27.27,27.22,27.26,75548.0,18.3515,18.3784,18.3447,18.3717,75548.0
2018-09-27 10:50:00,27.26,27.27,27.2,27.2,59208.0,18.3717,18.3784,18.3312,18.3312,59208.0
2018-09-27 10:55:00,27.2,27.22,27.19,27.21,54510.0,18.3312,18.3447,18.3245,18.338,54510.0
2018-09-27 11:00:00,27.21,27.22,27.18,27.2,25437.0,18.338,18.3447,18.3178,18.3312,25437.0
2018-09-27 11:05:00,27.2,27.2,27.18,27.19,68461.0,18.3312,18.3312,18.3178,18.3245,68461.0
2018-09-27 11:10:00,27.2,27.2,27.17,27.18,75777.0,18.3312,18.3312,18.311,18.3178,75777.0
2018-09-27 11:15:00,27.18,27.19,27.16,27.18,52032.0,18.3178,18.3245,18.3043,18.3178,52032.0
2018-09-27 11:20:00,27.18,27.18,27.15,27.16,40898.0,18.3178,18.3178,18.2975,18.3043,40898.0
2018-09-27 11:25:00,27.16,27.18,27.15,27.16,71506.0,18.3043,18.3178,18.2975,18.3043,71506.0
2018-09-27 11:30:00,27.16,27.17,27.14,27.16,62470.0,18.3043,18.311,18.2908,18.3043,62470.0
2018-09-27 11:35:00,27.16,27.16,27.13,27.14,44547.0,18.3043,18.3043,18.2841,18.2908,44547.0
2018-09-27 11:40:00,27.14,27.16,27.13,27.16,23317.0,18.2908,18.3043,18.2841,18.3043,23317.0
2018-09-27 11:45:00,27.16,27.18,27.14,27.17,42727.0,18.3043,18.3178,18.2908,18.311,42727.0
2018-09-27 11:50:00,27.17,27.18,27.15,27.18,43779.0,18.311,18.3178,18.2975,18.3178,43779.0
2018-09-27 11:55:00,27.18,27.18,27.16,27.17,35285.0,18.3178,18.3178,18.3043,18.311,35285.0
2018-09-27 12:00:00,27.17,27.18,27.16,27.18,37455.0,18.311,18.3178,18.3043,18.3178,37455.0
2018-09-27 12:05:00,27.17,27.2,27.17,27.17,39865.0,18.311,18.3312,18.311,18.311,39865.0
2018-09-27 12:10:00,27.17,27.18,27.15,27.17,53811.0,18.311,18.3178,18.2975,18.311,53811.0
2018-09-27 12:15:00,27.16,27.18,27.15,27.18,126895.0,18.3043,18.3178,18.2975,18.3178,126895.0
2018-09-27 12:20:00,27.18,27.22,27.17,27.21,65012.0,18.3178,18.3447,18.311,18.338,65012.0
2018-09-27 12:25:00,27.21,27.21,27.18,27.18,18835.0,18.338,18.338,18.3178,18.3178,18835.0
2018-09-27 12:30:00,27.19,27.19,27.17,27.19,50639.0,18.3245,18.3245,18.311,18.3245,50639.0
2018-09-27 12:35:00,27.18,27.21,27.16,27.2,45049.0,18.3178,18.338,18.3043,18.3312,45049.0
2018-09-27 12:40:00,27.2,27.21,27.18,27.2,58737.0,18.3312,18.338,18.3178,18.3312,58737.0
2018-09-27 12:45:00,27.2,27.22,27.2,27.22,25169.0,18.3312,18.3447,18.3312,18.3447,25169.0
2018-09-27 12:50:00,27.21,27.23,27.21,27.23,30968.0,18.338,18.3515,18.338,18.3515,30968.0
2018-09-27 12:55:00,27.23,27.25,27.22,27.25,42517.0,18.3515,18.3649,18.3447,18.3649,42517.0
2018-09-27 13:00:00,27.25,27.25,27.23,27.24,42201.0,18.3649,18.3649,18.3515,18.3582,42201.0
2018-09-27 13:05:00,27.24,27.24,27.23,27.24,89271.0,18.3582,18.3582,18.3515,18.3582,89271.0
2018-09-27 13:10:00,27.23,27.24,27.22,27.23,24948.0,18.3515,18.3582,18.3447,18.3515,24948.0
2018-09-27 13:15:00,27.23,27.23,27.22,27.22,29566.0,18.3515,18.3515,18.3447,18.3447,29566.0
2018-09-27 13:20:00,27.22,27.23,27.2,27.21,43187.0,18.3447,18.3515,18.3312,18.338,43187.0
2018-09-27 13:25:00,27.2,27.21,27.19,27.2,25762.0,18.3312,18.338,18.3245,18.3312,25762.0
2018-09-27 13:30:00,27.2,27.2,27.17,27.17,25073.0,18.3312,18.3312,18.311,18.311,25073.0
2018-09-27 13:35:00,27.17,27.2,27.16,27.18,81178.0,18.311,18.3312,18.3043,18.3178,81178.0
2018-09-27 13:40:00,27.18,27.18,27.16,27.17,65979.0,18.3178,18.3178,18.3043,18.311,65979.0
2018-09-27 13:45:00,27.18,27.2,27.17,27.2,89302.0,18.3178,18.3312,18.311,18.3312,89302.0
2018-09-27 13:50:00,27.2,27.2,27.18,27.2,46242.0,18.3312,18.3312,18.3178,18.3312,46242.0
2018-09-27 13:55:00,27.2,27.2,27.18,27.19,47134.0,18.3312,18.3312,18.3178,18.3245,47134.0
2018-09-27 14:00:00,27.19,27.2,27.18,27.19,69484.0,18.3245,18.3312,18.3178,18.3245,69484.0
2018-09-27 14:05:00,27.18,27.19,27.17,27.18,42451.0,18.3178,18.3245,18.311,18.3178,42451.0
2018-09-27 14:10:00,27.18,27.2,27.18,27.2,41329.0,18.3178,18.3312,18.3178,18.3312,41329.0
2018-09-27 14:15:00,27.2,27.2,27.19,27.2,19783.0,18.3312,18.3312,18.3245,18.3312,19783.0
2018-09-27 14:20:00,27.2,27.22,27.19,27.22,44321.0,18.3312,18.3447,18.3245,18.3447,44321.0
2018-09-27 14:25:00,27.22,27.24,27.22,27.24,77817.0,18.3447,18.3582,18.3447,18.3582,77817.0
2018-09-27 14:30:00,27.24,27.25,27.23,27.25,25627.0,18.3582,18.3649,18.3515,18.3649,25627.0
2018-09-27 14:35:00,27.25,27.26,27.23,27.26,36534.0,18.3649,18.3717,18.3515,18.3717,36534.0
2018-09-27 14:40:00,27.26,27.29,27.25,27.27,71260.0,18.3717,18.3919,18.3649,18.3784,71260.0
2018-09-27 14:45:00,27.27,27.27,27.22,27.24,61370.0,18.3784,18.3784,18.3447,18.3582,61370.0
2018-09-27 14:50:00,27.24,27.24,27.21,27.23,59636.0,18.3582,18.3582,18.338,18.3515,59636.0
2018-09-27 14:55:00,27.23,27.24,27.21,27.23,128236.0,18.3515,18.3582,18.338,18.3515,128236.0
2018-09-27 15:00:00,27.23,27.25,27.21,27.23,116048.0,18.3515,18.3649,18.338,18.3515,116048.0
2018-09-27 15:05:00,27.23,27.26,27.22,27.26,75217.0,18.3515,18.3717,18.3447,18.3717,75217.0
2018-09-27 15:10:00,27.26,27.32,27.25,27.31,342246.0,18.3717,18.4121,18.3649,18.4054,342246.0
2018-09-27 15:15:00,27.31,27.34,27.29,27.32,115984.0,18.4054,18.4256,18.3919,18.4121,115984.0
2018-09-27 15:20:00,27.32,27.32,27.29,27.3,95309.0,18.4121,18.4121,18.3919,18.3986,95309.0
2018-09-27 15:25:00,27.29,27.33,27.29,27.31,112867.0,18.3919,18.4189,18.3919,18.4054,112867.0
2018-09-27 15:30:00,27.31,27.31,27.28,27.3,176993.0,18.4054,18.4054,18.3852,18.3986,176993.0
2018-09-27 15:35:00,27.3,27.31,27.26,27.28,106660.0,18.3986,18.4054,18.3717,18.3852,106660.0
2018-09-27 15:40:00,27.27,27.28,27.24,27.27,134494.0,18.3784,18.3852,18.3582,18.3784,134494.0
2018-09-27 15:45:00,27.27,27.28,27.24,27.25,189657.0,18.3784,18.3852,18.3582,18.3649,189657.0
2018-09-27 15:50:00,27.25,27.27,27.24,27.27,231137.0,18.3649,18.3784,18.3582,18.3784,231137.0
2018-09-27 15:55:00,27.27,27.31,27.26,27.26,652279.0,18.3784,18.4054,18.3717,18.3717,652279.0
2018-09-28 09:30:00,27.2,27.23,27.11,27.12,87736.0,18.3312,18.3515,18.2706,18.2773,87736.0
2018-09-28 09:35:00,27.12,27.19,27.11,27.16,37259.0,18.2773,18.3245,18.2706,18.3043,37259.0
2018-09-28 09:40:00,27.16,27.24,27.16,27.22,34239.0,18.3043,18.3582,18.3043,18.3447,34239.0
2018-09-28 09:45:00,27.22,27.23,27.17,27.18,36035.0,18.3447,18.3515,18.311,18.3178,36035.0
2018-09-28 09:50:00,27.18,27.33,27.18,27.33,82115.0,18.3178,18.4189,18.3178,18.4189,82115.0
2018-09-28 09:55:00,27.33,27.33,27.24,27.25,91602.0,18.4189,18.4189,18.3582,18.3649,91602.0
2018-09-28 10:00:00,27.25,27.27,27.24,27.25,40968.0,18.3649,18.3784,18.3582,18.3649,40968.0
2018-09-28 10:05:00,27.26,27.27,27.24,27.25,32578.0,18.3717,18.3784,18.3582,18.3649,32578.0
2018-09-28 10:10:00,27.26,27.26,27.23,27.23,43703.0,18.3717,18.3717,18.3515,18.3515,43703.0
2018-09-28 10:15:00,27.23,27.26,27.2,27.26,59093.0,18.3515,18.3717,18.3312,18.3717,59093.0
2018-09-28 10:20:00,27.26,27.3,27.24,27.3,70786.0,18.3717,18.3986,18.3582,18.3986,70786.0
2018-09-28 10:25:00,27.3,27.32,27.28,27.3,192127.0,18.3986,18.4121,18.3852,18.3986,192127.0
2018-09-28 10:30:00,27.3,27.31,27.27,27.31,79093.0,18.3986,18.4054,18.3784,18.4054,79093.0
2018-09-28 10:35:00,27.3,27.31,27.26,27.26,247382.0,18.3986,18.4054,18.3717,18.3717,247382.0
2018-09-28 10:40:00,27.27,27.29,27.26,27.29,69810.0,18.3784,18.3919,18.3717,18.3919,69810.0
2018-09-28 10:45:00,27.29,27.29,27.27,27.28,18973.0,18.3919,18.3919,18.3784,18.3852,18973.0
2018-09-28 10:50:00,27.28,27.33,27.27,27.3,166846.0,18.3852,18.4189,18.3784,18.3986,166846.0
2018-09-28 10:55:00,27.3,27.32,27.29,27.3,73130.0,18.3986,18.4121,18.3919,18.3986,73130.0
2018-09-28 11:00:00,27.3,27.33,27.29,27.33,47996.0,18.3986,18.4189,18.3919,18.4189,47996.0
2018-09-28 11:05:00,27.33,27.35,27.28,27.29,190476.0,18.4189,18.4323,18.3852,18.3919,190476.0
2018-09-28 11:10:00,27.3,27.3,27.24,27.25,49685.0,18.3986,18.3986,18.3582,18.3649,49685.0
2018-09-28 11:15:00,27.26,27.28,27.25,27.27,23757.0,18.3717,18.3852,18.3649,18.3784,23757.0
2018-09-28 11:20:00,27.27,27.31,27.26,27.3,29826.0,18.3784,18.4054,18.3717,18.3986,29826.0
2018-09-28 11:25:00,27.3,27.31,27.28,27.3,34962.0,18.3986,18.4054,18.3852,18.3986,34962.0
2018-09-28 11:30:00,27.3,27.34,27.29,27.33,58713.0,18.3986,18.4256,18.3919,18.4189,58713.0
2018-09-28 11:35:00,27.33,27.37,27.32,27.36,37162.0,18.4189,18.4458,18.4121,18.4391,37162.0
2018-09-28 11:40:00,27.36,27.37,27.33,27.36,62688.0,18.4391,18.4458,18.4189,18.4391,62688.0
2018-09-28 11:45:00,27.36,27.37,27.33,27.35,55745.0,18.4391,18.4458,18.4189,18.4323,55745.0
2018-09-28 11:50:00,27.35,27.36,27.32,27.34,49908.0,18.4323,18.4391,18.4121,18.4256,49908.0
2018-09-28 11:55:00,27.34,27.35,27.34,27.35,23681.0,18.4256,18.4323,18.4256,18.4323,23681.0
2018-09-28 12:00:00,27.35,27.36,27.33,27.36,58725.0,18.4323,18.4391,18.4189,18.4391,58725.0
2018-09-28 12:05:00,27.36,27.38,27.35,27.38,26923.0,18.4391,18.4526,18.4323,18.4526,26923.0
2018-09-28 12:10:00,27.38,27.4,27.37,27.38,38606.0,18.4526,18.466,18.4458,18.4526,38606.0
2018-09-28 12:15:00,27.38,27.39,27.35,27.37,32984.0,18.4526,18.4593,18.4323,18.4458,32984.0
2018-09-28 12:20:00,27.37,27.38,27.36,27.38,27431.0,18.4458,18.4526,18.4391,18.4526,27431.0
2018-09-28 12:25:00,27.38,27.41,27.38,27.39,30680.0,18.4526,18.4728,18.4526,18.4593,30680.0
2018-09-28 12:30:00,27.39,27.42,27.37,27.39,42994.0,18.4593,18.4795,18.4458,18.4593,42994.0
2018-09-28 12:35:00,27.4,27.4,27.39,27.39,40478.0,18.466,18.466,18.4593,18.4593,40478.0
2018-09-28 12:40:00,27.39,27.47,27.39,27.47,77758.0,18.4593,18.5132,18.4593,18.5132,77758.0
2018-09-28 12:45:00,27.46,27.47,27.41,27.42,52400.0,18.5065,18.5132,18.4728,18.4795,52400.0
2018-09-28 12:50:00,27.42,27.44,27.4,27.42,49601.0,18.4795,18.493,18.466,18.4795,49601.0
2018-09-28 12:55:00,27.41,27.47,27.41,27.45,100783.0,18.4728,18.5132,18.4728,18.4997,100783.0
2018-09-28 13:00:00,27.45,27.45,27.4,27.43,66366.0,18.4997,18.4997,18.466,18.4863,66366.0
2018-09-28 13:05:00,27.43,27.43,27.38,27.38,38703.0,18.4863,18.4863,18.4526,18.4526,38703.0
2018-09-28 13:10:00,27.38,27.39,27.36,27.38,46802.0,18.4526,18.4593,18.4391,18.4526,46802.0
2018-09-28 13:15:00,27.38,27.38,27.35,27.36,35883.0,18.4526,18.4526,18.4323,18.4391,35883.0
2018-09-28 13:20:00,27.36,27.36,27.35,27.36,25497.0,18.4391,18.4391,18.4323,18.4391,25497.0
2018-09-28 13:25:00,27.36,27.36,27.33,27.33,71213.0,18.4391,18.4391,18.4189,18.4189,71213.0
2018-09-28 13:30:00,27.33,27.34,27.32,27.34,33030.0,18.4189,18.4256,18.4121,18.4256,33030.0
2018-09-28 13:35:00,27.33,27.36,27.33,27.36,36613.0,18.4189,18.4391,18.4189,18.4391,36613.0
2018-09-28 13:40:00,27.36,27.36,27.33,27.35,28525.0,18.4391,18.4391,18.4189,18.4323,28525.0
2018-09-28 13:45:00,27.35,27.35,27.34,27.35,29274.0,18.4323,18.4323,18.4256,18.4323,29274.0
2018-09-28 13:50:00,27.35,27.38,27.34,27.38,54214.0,18.4323,18.4526,18.4256,18.4526,54214.0
2018-09-28 13:55:00,27.38,27.39,27.36,27.37,29025.0,18.4526,18.4593,18.4391,18.4458,29025.0
2018-09-28 14:00:00,27.37,27.37,27.33,27.34,72296.0,18.4458,18.4458,18.4189,18.4256,72296.0
2018-09-28 14:05:00,27.34,27.35,27.32,27.34,33628.0,18.4256,18.4323,18.4121,18.4256,33628.0
2018-09-28 14:10:00,27.34,27.37,27.34,27.37,42832.0,18.4256,18.4458,18.4256,18.4458,42832.0
2018-09-28 14:15:00,27.37,27.38,27.33,27.34,54932.0,18.4458,18.4526,18.4189,18.4256,54932.0
2018-09-28 14:20:00,27.34,27.34,27.32,27.33,22412.0,18.4256,18.4256,18.4121,18.4189,22412.0
2018-09-28 14:25:00,27.33,27.34,27.32,27.33,46124.0,18.4189,18.4256,18.4121,18.4189,46124.0
2018-09-28 14:30:00,27.34,27.35,27.32,27.35,38511.0,18.4256,18.4323,18.4121,18.4323,38511.0
2018-09-28 14:35:00,27.35,27.35,27.33,27.33,31565.0,18.4323,18.4323,18.4189,18.4189,31565.0
2018-09-28 14:40:00,27.34,27.34,27.32,27.33,26183.0,18.4256,18.4256,18.4121,18.4189,26183.0
2018-09-28 14:45:00,27.33,27.33,27.28,27.3,63530.0,18.4189,18.4189,18.3852,18.3986,63530.0
2018-09-28 14:50:00,27.3,27.32,27.29,27.32,57483.0,18.3986,18.4121,18.3919,18.4121,57483.0
2018-09-28 14:55:00,27.32,27.33,27.3,27.3,42743.0,18.4121,18.4189,18.3986,18.3986,42743.0
2018-09-28 15:00:00,27.3,27.32,27.29,27.29,39435.0,18.3986,18.4121,18.3919,18.3919,39435.0
2018-09-28 15:05:00,27.29,27.3,27.26,27.27,40518.0,18.3919,18.3986,18.3717,18.3784,40518.0
2018-09-28 15:10:00,27.26,27.27,27.26,27.27,23123.0,18.3717,18.3784,18.3717,18.3784,23123.0
2018-09-28 15:15:00,27.27,27.28,27.26,27.28,91696.0,18.3784,18.3852,18.3717,18.3852,91696.0
2018-09-28 15:20:00,27.28,27.33,27.27,27.33,83621.0,18.3852,18.4189,18.3784,18.4189,83621.0
2018-09-28 15:25:00,27.32,27.34,27.31,27.34,68857.0,18.4121,18.4256,18.4054,18.4256,68857.0
2018-09-28 15:30:00,27.34,27.34,27.3,27.34,339781.0,18.4256,18.4256,18.3986,18.4256,339781.0
2018-09-28 15:35:00,27.34,27.34,27.28,27.29,109884.0,18.4256,18.4256,18.3852,18.3919,109884.0
2018-09-28 15:40:00,27.29,27.29,27.28,27.29,94127.0,18.3919,18.3919,18.3852,18.3919,94127.0
2018-09-28 15:45:00,27.29,27.3,27.24,27.24,228169.0,18.3919,18.3986,18.3582,18.3582,228169.0
2018-09-28 15:50:00,27.24,27.24,27.18,27.18,219691.0,18.3582,18.3582,18.3178,18.3178,219691.0
2018-09-28 15:55:00,27.18,27.22,27.18,27.19,760009.0,18.3178,18.3447,18.3178,18.3245,760009.0
2018-10-01 09:30:00,27.35,27.39,27.26,27.33,148528.0,18.4323,18.4593,18.3717,18.4189,148528.0
2018-10-01 09:35:00,27.33,27.35,27.26,27.26,35997.0,18.4189,18.4323,18.3717,18.3717,35997.0
2018-10-01 09:40:00,27.26,27.32,27.25,27.3,37122.0,18.3717,18.4121,18.3649,18.3986,37122.0
2018-10-01 09:45:00,27.3,27.35,27.3,27.33,198703.0,18.3986,18.4323,18.3986,18.4189,198703.0
2018-10-01 09:50:00,27.33,27.38,27.32,27.37,53930.0,18.4189,18.4526,18.4121,18.4458,53930.0
2018-10-01 09:55:00,27.38,27.44,27.34,27.44,246331.0,18.4526,18.493,18.4256,18.493,246331.0
2018-10-01 10:00:00,27.46,27.46,27.37,27.39,105729.0,18.5065,18.5065,18.4458,18.4593,105729.0
2018-10-01 10:05:00,27.39,27.47,27.38,27.44,45371.0,18.4593,18.5132,18.4526,18.493,45371.0
2018-10-01 10:10:00,27.44,27.45,27.38,27.41,43880.0,18.493,18.4997,18.4526,18.4728,43880.0
2018-10-01 10:15:00,27.41,27.41,27.38,27.39,33967.0,18.4728,18.4728,18.4526,18.4593,33967.0
2018-10-01 10:20:00,27.39,27.41,27.37,27.39,32200.0,18.4593,18.4728,18.4458,18.4593,32200.0
2018-10-01 10:25:00,27.39,27.42,27.38,27.39,38974.0,18.4593,18.4795,18.4526,18.4593,38974.0
2018-10-01 10:30:00,27.39,27.42,27.38,27.41,48271.0,18.4593,18.4795,18.4526,18.4728,48271.0
2018-10-01 10:35:00,27.41,27.42,27.38,27.39,87103.0,18.4728,18.4795,18.4526,18.4593,87103.0
2018-10-01 10:40:00,27.39,27.41,27.37,27.37,28754.0,18.4593,18.4728,18.4458,18.4458,28754.0
2018-10-01 10:45:00,27.38,27.39,27.35,27.37,32319.0,18.4526,18.4593,18.4323,18.4458,32319.0
2018-10-01 10:50:00,27.38,27.38,27.35,27.38,18754.0,18.4526,18.4526,18.4323,18.4526,18754.0
2018-10-01 10:55:00,27.38,27.39,27.33,27.39,46756.0,18.4526,18.4593,18.4189,18.4593,46756.0
2018-10-01 11:00:00,27.38,27.42,27.38,27.42,89711.0,18.4526,18.4795,18.4526,18.4795,89711.0
2018-10-01 11:05:00,27.42,27.44,27.42,27.43,28449.0,18.4795,18.493,18.4795,18.4863,28449.0
2018-10-01 11:10:00,27.43,27.44,27.41,27.43,29019.0,18.4863,18.493,18.4728,18.4863,29019.0
2018-10-01 11:15:00,27.44,27.44,27.41,27.43,24539.0,18.493,18.493,18.4728,18.4863,24539.0
2018-10-01 11:20:00,27.43,27.47,27.42,27.46,30339.0,18.4863,18.5132,18.4795,18.5065,30339.0
2018-10-01 11:25:00,27.46,27.5,27.45,27.48,29490.0,18.5065,18.5334,18.4997,18.52,29490.0
2018-10-01 11:30:00,27.48,27.5,27.45,27.49,40150.0,18.52,18.5334,18.4997,18.5267,40150.0
2018-10-01 11:35:00,27.5,27.53,27.48,27.53,30999.0,18.5334,18.5536,18.52,18.5536,30999.0
2018-10-01 11:40:00,27.53,27.57,27.52,27.55,35303.0,18.5536,18.5806,18.5469,18.5671,35303.0
2018-10-01 11:45:00,27.56,27.58,27.55,27.55,104061.0,18.5739,18.5873,18.5671,18.5671,104061.0
2018-10-01 11:50:00,27.56,27.67,27.55,27.61,121818.0,18.5739,18.648,18.5671,18.6076,121818.0
2018-10-01 11:55:00,27.62,27.62,27.57,27.58,167071.0,18.6143,18.6143,18.5806,18.5873,167071.0
2018-10-01 12:00:00,27.58,27.61,27.58,27.6,55833.0,18.5873,18.6076,18.5873,18.6008,55833.0
2018-10-01 12:05:00,27.6,27.61,27.58,27.6,37062.0,18.6008,18.6076,18.5873,18.6008,37062.0
2018-10-01 12:10:00,27.6,27.61,27.58,27.61,85310.0,18.6008,18.6076,18.5873,18.6076,85310.0
2018-10-01 12:15:00,27.61,27.63,27.6,27.61,103667.0,18.6076,18.621,18.6008,18.6076,103667.0
2018-10-01 12:20:00,27.61,27.62,27.57,27.6,98782.0,18.6076,18.6143,18.5806,18.6008,98782.0
2018-10-01 12:25:00,27.61,27.61,27.58,27.59,21014.0,18.6076,18.6076,18.5873,18.5941,21014.0
2018-10-01 12:30:00,27.59,27.62,27.59,27.6,43030.0,18.5941,18.6143,18.5941,18.6008,43030.0
2018-10-01 12:35:00,27.59,27.6,27.58,27.59,40369.0,18.5941,18.6008,18.5873,18.5941,40369.0
2018-10-01 12:40:00,27.59,27.6,27.58,27.6,16803.0,18.5941,18.6008,18.5873,18.6008,16803.0
2018-10-01 12:45:00,27.6,27.63,27.57,27.63,33165.0,18.6008,18.621,18.5806,18.621,33165.0
2018-10-01 12:50:00,27.64,27.67,27.64,27.64,54811.0,18.6278,18.648,18.6278,18.6278,54811.0
2018-10-01 12:55:00,27.64,27.65,27.62,27.63,23424.0,18.6278,18.6345,18.6143,18.621,23424.0
2018-10-01 13:00:00,27.63,27.68,27.62,27.68,50977.0,18.621,18.6547,18.6143,18.6547,50977.0
2018-10-01 13:05:00,27.67,27.68,27.65,27.66,37572.0,18.648,18.6547,18.6345,18.6413,37572.0
2018-10-01 13:10:00,27.66,27.66,27.61,27.65,75528.0,18.6413,18.6413,18.6076,18.6345,75528.0
2018-10-01 13:15:00,27.65,27.65,27.62,27.63,26725.0,18.6345,18.6345,18.6143,18.621,26725.0
2018-10-01 13:20:00,27.62,27.66,27.62,27.64,43844.0,18.6143,18.6413,18.6143,18.6278,43844.0
2018-10-01 13:25:00,27.63,27.64,27.62,27.64,22983.0,18.621,18.6278,18.6143,18.6278,22983.0
2018-10-01 13:30:00,27.64,27.66,27.62,27.65,64644.0,18.6278,18.6413,18.6143,18.6345,64644.0
2018-10-01 13:35:00,27.65,27.66,27.63,27.64,60477.0,18.6345,18.6413,18.621,18.6278,60477.0
2018-10-01 13:40:00,27.64,27.64,27.62,27.64,38664.0,18.6278,18.6278,18.6143,18.6278,38664.0
2018-10-01 13:45:00,27.64,27.68,27.61,27.68,122315.0,18.6278,18.6547,18.6076,18.6547,122315.0
2018-10-01 13:50:00,27.68,27.71,27.66,27.67,69213.0,18.6547,18.675,18.6413,18.648,69213.0
2018-10-01 13:55:00,27.67,27.67,27.63,27.64,72810.0,18.648,18.648,18.621,18.6278,72810.0
2018-10-01 14:00:00,27.64,27.64,27.62,27.63,30068.0,18.6278,18.6278,18.6143,18.621,30068.0
2018-10-01 14:05:00,27.63,27.66,27.62,27.65,42971.0,18.621,18.6413,18.6143,18.6345,42971.0
2018-10-01 14:10:00,27.65,27.65,27.62,27.62,35352.0,18.6345,18.6345,18.6143,18.6143,35352.0
2018-10-01 14:15:00,27.62,27.63,27.6,27.62,41853.0,18.6143,18.621,18.6008,18.6143,41853.0
2018-10-01 14:20:00,27.63,27.67,27.61,27.67,58236.0,18.621,18.648,18.6076,18.648,58236.0
2018-10-01 14:25:00,27.66,27.66,27.64,27.64,52755.0,18.6413,18.6413,18.6278,18.6278,52755.0
2018-10-01 14:30:00,27.64,27.65,27.62,27.63,39549.0,18.6278,18.6345,18.6143,18.621,39549.0
2018-10-01 14:35:00,27.64,27.64,27.6,27.6,44096.0,18.6278,18.6278,18.6008,18.6008,44096.0
2018-10-01 14:40:00,27.61,27.64,27.59,27.64,76244.0,18.6076,18.6278,18.5941,18.6278,76244.0
2018-10-01 14:45:00,27.64,27.66,27.63,27.65,43820.0,18.6278,18.6413,18.621,18.6345,43820.0
2018-10-01 14:50:00,27.66,27.68,27.65,27.66,61972.0,18.6413,18.6547,18.6345,18.6413,61972.0
2018-10-01 14:55:00,27.67,27.67,27.63,27.64,113916.0,18.648,18.648,18.621,18.6278,113916.0
2018-10-01 15:00:00,27.64,27.66,27.63,27.66,140809.0,18.6278,18.6413,18.621,18.6413,140809.0
2018-10-01 15:05:00,27.66,27.71,27.65,27.7,114233.0,18.6413,18.675,18.6345,18.6682,114233.0
2018-10-01 15:10:00,27.7,27.7,27.66,27.69,94527.0,18.6682,18.6682,18.6413,18.6615,94527.0
2018-10-01 15:15:00,27.69,27.7,27.68,27.68,73191.0,18.6615,18.6682,18.6547,18.6547,73191.0
2018-10-01 15:20:00,27.69,27.69,27.65,27.67,118285.0,18.6615,18.6615,18.6345,18.648,118285.0
2018-10-01 15:25:00,27.68,27.68,27.63,27.64,160801.0,18.6547,18.6547,18.621,18.6278,160801.0
2018-10-01 15:30:00,27.64,27.64,27.58,27.58,160544.0,18.6278,18.6278,18.5873,18.5873,160544.0
2018-10-01 15:35:00,27.59,27.59,27.54,27.59,162516.0,18.5941,18.5941,18.5604,18.5941,162516.0
2018-10-01 15:40:00,27.59,27.6,27.57,27.59,327780.0,18.5941,18.6008,18.5806,18.5941,327780.0
2018-10-01 15:45:00,27.58,27.64,27.57,27.63,189893.0,18.5873,18.6278,18.5806,18.621,189893.0
2018-10-01 15:50:00,27.62,27.67,27.62,27.67,298892.0,18.6143,18.648,18.6143,18.648,298892.0
2018-10-01 15:55:00,27.67,27.7,27.66,27.66,698583.0,18.648,18.6682,18.6413,18.6413,698583.0
2018-10-02 09:30:00,27.7,27.81,27.62,27.77,137743.0,18.6682,18.7424,18.6143,18.7154,137743.0
2018-10-02 09:35:00,27.77,27.85,27.76,27.78,97629.0,18.7154,18.7693,18.7087,18.7221,97629.0
2018-10-02 09:40:00,27.79,27.87,27.79,27.87,113341.0,18.7289,18.7828,18.7289,18.7828,113341.0
2018-10-02 09:45:00,27.87,27.9,27.76,27.77,226386.0,18.7828,18.803,18.7087,18.7154,226386.0
2018-10-02 09:50:00,27.77,27.77,27.65,27.65,123192.0,18.7154,18.7154,18.6345,18.6345,123192.0
2018-10-02 09:55:00,27.63,27.66,27.6,27.66,71208.0,18.621,18.6413,18.6008,18.6413,71208.0
2018-10-02 10:00:00,27.66,27.7,27.64,27.66,228425.0,18.6413,18.6682,18.6278,18.6413,228425.0
2018-10-02 10:05:00,27.66,27.69,27.65,27.68,120010.0,18.6413,18.6615,18.6345,18.6547,120010.0
2018-10-02 10:10:00,27.68,27.68,27.64,27.65,130097.0,18.6547,18.6547,18.6278,18.6345,130097.0
2018-10-02 10:15:00,27.66,27.68,27.62,27.64,80904.0,18.6413,18.6547,18.6143,18.6278,80904.0
2018-10-02 10:20:00,27.64,27.66,27.61,27.63,72528.0,18.6278,18.6413,18.6076,18.621,72528.0
2018-10-02 10:25:00,27.62,27.64,27.61,27.62,26582.0,18.6143,18.6278,18.6076,18.6143,26582.0
2018-10-02 10:30:00,27.62,27.65,27.6,27.6,30164.0,18.6143,18.6345,18.6008,18.6008,30164.0
2018-10-02 10:35:00,27.6,27.61,27.58,27.58,26211.0,18.6008,18.6076,18.5873,18.5873,26211.0
2018-10-02 10:40:00,27.58,27.62,27.58,27.59,34572.0,18.5873,18.6143,18.5873,18.5941,34572.0
2018-10-02 10:45:00,27.6,27.67,27.59,27.67,194161.0,18.6008,18.648,18.5941,18.648,194161.0
2018-10-02 10:50:00,27.66,27.67,27.61,27.64,62428.0,18.6413,18.648,18.6076,18.6278,62428.0
2018-10-02 10:55:00,27.65,27.65,27.61,27.61,34318.0,18.6345,18.6345,18.6076,18.6076,34318.0
2018-10-02 11:00:00,27.62,27.65,27.61,27.64,62572.0,18.6143,18.6345,18.6076,18.6278,62572.0
2018-10-02 11:05:00,27.64,27.71,27.64,27.7,50702.0,18.6278,18.675,18.6278,18.6682,50702.0
2018-10-02 11:10:00,27.71,27.73,27.7,27.71,67442.0,18.675,18.6884,18.6682,18.675,67442.0
2018-10-02 11:15:00,27.71,27.72,27.67,27.68,65881.0,18.675,18.6817,18.648,18.6547,65881.0
2018-10-02 11:20:00,27.68,27.68,27.58,27.59,63176.0,18.6547,18.6547,18.5873,18.5941,63176.0
2018-10-02 11:25:00,27.58,27.61,27.56,27.59,62765.0,18.5873,18.6076,18.5739,18.5941,62765.0
2018-10-02 11:30:00,27.6,27.61,27.57,27.6,30689.0,18.6008,18.6076,18.5806,18.6008,30689.0
2018-10-02 11:35:00,27.59,27.61,27.57,27.61,86866.0,18.5941,18.6076,18.5806,18.6076,86866.0
2018-10-02 11:40:00,27.61,27.7,27.6,27.7,144133.0,18.6076,18.6682,18.6008,18.6682,144133.0
2018-10-02 11:45:00,27.7,27.71,27.65,27.66,83690.0,18.6682,18.675,18.6345,18.6413,83690.0
2018-10-02 11:50:00,27.66,27.67,27.63,27.67,66008.0,18.6413,18.648,18.621,18.648,66008.0
2018-10-02 11:55:00,27.68,27.68,27.67,27.68,17083.0,18.6547,18.6547,18.648,18.6547,17083.0
2018-10-02 12:00:00,27.68,27.68,27.64,27.64,88349.0,18.6547,18.6547,18.6278,18.6278,88349.0
2018-10-02 12:05:00,27.65,27.68,27.64,27.68,11728.0,18.6345,18.6547,18.6278,18.6547,11728.0
2018-10-02 12:10:00,27.68,27.68,27.62,27.62,46801.0,18.6547,18.6547,18.6143,18.6143,46801.0
2018-10-02 12:15:00,27.63,27.63,27.62,27.63,11024.0,18.621,18.621,18.6143,18.621,11024.0
2018-10-02 12:20:00,27.63,27.66,27.62,27.66,35760.0,18.621,18.6413,18.6143,18.6413,35760.0
2018-10-02 12:25:00,27.65,27.67,27.65,27.67,36903.0,18.6345,18.648,18.6345,18.648,36903.0
2018-10-02 12:30:00,27.67,27.71,27.66,27.71,155399.0,18.648,18.675,18.6413,18.675,155399.0
2018-10-02 12:35:00,27.71,27.78,27.7,27.78,79298.0,18.675,18.7221,18.6682,18.7221,79298.0
2018-10-02 12:40:00,27.78,27.79,27.76,27.78,102531.0,18.7221,18.7289,18.7087,18.7221,102531.0
2018-10-02 12:45:00,27.78,27.78,27.73,27.74,55832.0,18.7221,18.7221,18.6884,18.6952,55832.0
2018-10-02 12:50:00,27.73,27.74,27.69,27.7,41589.0,18.6884,18.6952,18.6615,18.6682,41589.0
2018-10-02 12:55:00,27.7,27.71,27.69,27.7,35057.0,18.6682,18.675,18.6615,18.6682,35057.0
2018-10-02 13:00:00,27.7,27.72,27.69,27.7,44084.0,18.6682,18.6817,18.6615,18.6682,44084.0
2018-10-02 13:05:00,27.71,27.71,27.7,27.71,12742.0,18.675,18.675,18.6682,18.675,12742.0
2018-10-02 13:10:00,27.71,27.71,27.7,27.71,27136.0,18.675,18.675,18.6682,18.675,27136.0
2018-10-02 13:15:00,27.7,27.73,27.7,27.73,100337.0,18.6682,18.6884,18.6682,18.6884,100337.0
2018-10-02 13:20:00,27.73,27.73,27.72,27.73,15392.0,18.6884,18.6884,18.6817,18.6884,15392.0
2018-10-02 13:25:00,27.73,27.73,27.72,27.73,12827.0,18.6884,18.6884,18.6817,18.6884,12827.0
2018-10-02 13:30:00,27.73,27.73,27.72,27.72,19937.0,18.6884,18.6884,18.6817,18.6817,19937.0
2018-10-02 13:35:00,27.73,27.73,27.7,27.71,146536.0,18.6884,18.6884,18.6682,18.675,146536.0
2018-10-02 13:40:00,27.72,27.73,27.71,27.73,30312.0,18.6817,18.6884,18.675,18.6884,30312.0
2018-10-02 13:45:00,27.73,27.73,27.71,27.71,57277.0,18.6884,18.6884,18.675,18.675,57277.0
2018-10-02 13:50:00,27.71,27.72,27.71,27.72,9469.0,18.675,18.6817,18.675,18.6817,9469.0
2018-10-02 13:55:00,27.71,27.72,27.71,27.71,31241.0,18.675,18.6817,18.675,18.675,31241.0
2018-10-02 14:00:00,27.71,27.72,27.69,27.69,135140.0,18.675,18.6817,18.6615,18.6615,135140.0
2018-10-02 14:05:00,27.69,27.7,27.66,27.68,104190.0,18.6615,18.6682,18.6413,18.6547,104190.0
2018-10-02 14:10:00,27.68,27.7,27.64,27.7,88207.0,18.6547,18.6682,18.6278,18.6682,88207.0
2018-10-02 14:15:00,27.7,27.73,27.68,27.72,128950.0,18.6682,18.6884,18.6547,18.6817,128950.0
2018-10-02 14:20:00,27.72,27.73,27.69,27.73,80063.0,18.6817,18.6884,18.6615,18.6884,80063.0
2018-10-02 14:25:00,27.73,27.74,27.72,27.73,37120.0,18.6884,18.6952,18.6817,18.6884,37120.0
2018-10-02 14:30:00,27.72,27.73,27.68,27.69,97667.0,18.6817,18.6884,18.6547,18.6615,97667.0
2018-10-02 14:35:00,27.69,27.71,27.68,27.71,212114.0,18.6615,18.675,18.6547,18.675,212114.0
2018-10-02 14:40:00,27.71,27.73,27.7,27.71,82667.0,18.675,18.6884,18.6682,18.675,82667.0
2018-10-02 14:45:00,27.71,27.73,27.71,27.73,28643.0,18.675,18.6884,18.675,18.6884,28643.0
2018-10-02 14:50:00,27.72,27.74,27.71,27.71,33448.0,18.6817,18.6952,18.675,18.675,33448.0
2018-10-02 14:55:00,27.71,27.73,27.71,27.71,41258.0,18.675,18.6884,18.675,18.675,41258.0
2018-10-02 15:00:00,27.72,27.72,27.69,27.7,27471.0,18.6817,18.6817,18.6615,18.6682,27471.0
2018-10-02 15:05:00,27.7,27.7,27.66,27.67,31841.0,18.6682,18.6682,18.6413,18.648,31841.0
2018-10-02 15:10:00,27.68,27.68,27.64,27.65,47930.0,18.6547,18.6547,18.6278,18.6345,47930.0
2018-10-02 15:15:00,27.64,27.67,27.63,27.65,211863.0,18.6278,18.648,18.621,18.6345,211863.0
2018-10-02 15:20:00,27.66,27.69,27.65,27.69,115134.0,18.6413,18.6615,18.6345,18.6615,115134.0
2018-10-02 15:25:00,27.69,27.72,27.68,27.72,230257.0,18.6615,18.6817,18.6547,18.6817,230257.0
2018-10-02 15:30:00,27.72,27.74,27.69,27.71,67763.0,18.6817,18.6952,18.6615,18.675,67763.0
2018-10-02 15:35:00,27.7,27.7,27.65,27.68,114447.0,18.6682,18.6682,18.6345,18.6547,114447.0
2018-10-02 15:40:00,27.67,27.71,27.67,27.68,125198.0,18.648,18.675,18.648,18.6547,125198.0
2018-10-02 15:45:00,27.68,27.71,27.68,27.7,102516.0,18.6547,18.675,18.6547,18.6682,102516.0
2018-10-02 15:50:00,27.7,27.71,27.68,27.68,109198.0,18.6682,18.675,18.6547,18.6547,109198.0
2018-10-02 15:55:00,27.68,27.69,27.64,27.65,450009.0,18.6547,18.6615,18.6278,18.6345,450009.0
2018-10-03 09:30:00,27.87,27.87,27.64,27.68,109269.0,18.7828,18.7828,18.6278,18.6547,109269.0
2018-10-03 09:35:00,27.67,27.7,27.63,27.7,54215.0,18.648,18.6682,18.621,18.6682,54215.0
2018-10-03 09:40:00,27.71,27.75,27.67,27.74,88059.0,18.675,18.7019,18.648,18.6952,88059.0
2018-10-03 09:45:00,27.73,27.81,27.72,27.8,45621.0,18.6884,18.7424,18.6817,18.7356,45621.0
2018-10-03 09:50:00,27.8,27.81,27.76,27.77,49030.0,18.7356,18.7424,18.7087,18.7154,49030.0
2018-10-03 09:55:00,27.77,27.81,27.76,27.81,28121.0,18.7154,18.7424,18.7087,18.7424,28121.0
2018-10-03 10:00:00,27.81,27.82,27.75,27.76,62974.0,18.7424,18.7491,18.7019,18.7087,62974.0
2018-10-03 10:05:00,27.76,27.77,27.69,27.72,59150.0,18.7087,18.7154,18.6615,18.6817,59150.0
2018-10-03 10:10:00,27.71,27.8,27.71,27.79,86270.0,18.675,18.7356,18.675,18.7289,86270.0
2018-10-03 10:15:00,27.79,27.81,27.76,27.81,48611.0,18.7289,18.7424,18.7087,18.7424,48611.0
2018-10-03 10:20:00,27.8,27.86,27.8,27.85,74521.0,18.7356,18.776,18.7356,18.7693,74521.0
2018-10-03 10:25:00,27.85,27.88,27.82,27.82,69318.0,18.7693,18.7895,18.7491,18.7491,69318.0
2018-10-03 10:30:00,27.81,27.82,27.75,27.78,60882.0,18.7424,18.7491,18.7019,18.7221,60882.0
2018-10-03 10:35:00,27.79,27.86,27.77,27.83,195094.0,18.7289,18.776,18.7154,18.7558,195094.0
2018-10-03 10:40:00,27.84,27.94,27.83,27.94,103731.0,18.7626,18.83,18.7558,18.83,103731.0
2018-10-03 10:45:00,27.95,27.96,27.93,27.93,46111.0,18.8367,18.8434,18.8232,18.8232,46111.0
2018-10-03 10:50:00,27.93,27.94,27.9,27.91,51194.0,18.8232,18.83,18.803,18.8097,51194.0
2018-10-03 10:55:00,27.91,27.92,27.89,27.89,82922.0,18.8097,18.8165,18.7963,18.7963,82922.0
2018-10-03 11:00:00,27.89,27.9,27.88,27.9,45215.0,18.7963,18.803,18.7895,18.803,45215.0
2018-10-03 11:05:00,27.9,27.93,27.9,27.93,71587.0,18.803,18.8232,18.803,18.8232,71587.0
2018-10-03 11:10:00,27.94,28.01,27.93,28.01,81787.0,18.83,18.8771,18.8232,18.8771,81787.0
2018-10-03 11:15:00,28.01,28.07,28.01,28.02,84434.0,18.8771,18.9176,18.8771,18.8839,84434.0
2018-10-03 11:20:00,28.02,28.03,27.97,28.02,135793.0,18.8839,18.8906,18.8502,18.8839,135793.0
2018-10-03 11:25:00,28.02,28.03,27.99,28.0,64926.0,18.8839,18.8906,18.8637,18.8704,64926.0
2018-10-03 11:30:00,28.0,28.0,27.96,27.98,56857.0,18.8704,18.8704,18.8434,18.8569,56857.0
2018-10-03 11:35:00,27.99,28.01,27.98,28.0,118581.0,18.8637,18.8771,18.8569,18.8704,118581.0
2018-10-03 11:40:00,28.01,28.07,28.0,28.05,49424.0,18.8771,18.9176,18.8704,18.9041,49424.0
2018-10-03 11:45:00,28.05,28.06,28.03,28.05,54345.0,18.9041,18.9108,18.8906,18.9041,54345.0
2018-10-03 11:50:00,28.05,28.06,28.01,28.05,77335.0,18.9041,18.9108,18.8771,18.9041,77335.0
2018-10-03 11:55:00,28.05,28.07,28.04,28.05,43202.0,18.9041,18.9176,18.8974,18.9041,43202.0
2018-10-03 12:00:00,28.05,28.05,28.03,28.05,49452.0,18.9041,18.9041,18.8906,18.9041,49452.0
2018-10-03 12:05:00,28.04,28.06,28.03,28.05,123414.0,18.8974,18.9108,18.8906,18.9041,123414.0
2018-10-03 12:10:00,28.05,28.06,28.04,28.05,33989.0,18.9041,18.9108,18.8974,18.9041,33989.0
2018-10-03 12:15:00,28.06,28.1,28.05,28.08,174668.0,18.9108,18.9378,18.9041,18.9243,174668.0
2018-10-03 12:20:00,28.08,28.12,28.07,28.1,38895.0,18.9243,18.9513,18.9176,18.9378,38895.0
2018-10-03 12:25:00,28.1,28.11,28.08,28.09,67219.0,18.9378,18.9445,18.9243,18.9311,67219.0
2018-10-03 12:30:00,28.08,28.09,28.06,28.09,49663.0,18.9243,18.9311,18.9108,18.9311,49663.0
2018-10-03 12:35:00,28.08,28.08,28.07,28.08,9506.0,18.9243,18.9243,18.9176,18.9243,9506.0
2018-10-03 12:40:00,28.08,28.11,28.07,28.08,73186.0,18.9243,18.9445,18.9176,18.9243,73186.0
2018-10-03 12:45:00,28.08,28.1,28.06,28.09,94467.0,18.9243,18.9378,18.9108,18.9311,94467.0
2018-10-03 12:50:00,28.09,28.1,28.08,28.1,17171.0,18.9311,18.9378,18.9243,18.9378,17171.0
2018-10-03 12:55:00,28.1,28.11,28.07,28.08,77306.0,18.9378,18.9445,18.9176,18.9243,77306.0
2018-10-03 13:00:00,28.08,28.08,28.07,28.08,8120.0,18.9243,18.9243,18.9176,18.9243,8120.0
2018-10-03 13:05:00,28.08,28.1,28.07,28.1,28915.0,18.9243,18.9378,18.9176,18.9378,28915.0
2018-10-03 13:10:00,28.1,28.11,28.09,28.09,54625.0,18.9378,18.9445,18.9311,18.9311,54625.0
2018-10-03 13:15:00,28.1,28.1,28.07,28.08,27901.0,18.9378,18.9378,18.9176,18.9243,27901.0
2018-10-03 13:20:00,28.08,28.09,28.07,28.09,28310.0,18.9243,18.9311,18.9176,18.9311,28310.0
2018-10-03 13:25:00,28.09,28.11,28.08,28.11,28995.0,18.9311,18.9445,18.9243,18.9445,28995.0
2018-10-03 13:30:00,28.11,28.15,28.09,28.14,259285.0,18.9445,18.9715,18.9311,18.9648,259285.0
2018-10-03 13:35:00,28.14,28.16,28.14,28.14,33237.0,18.9648,18.9782,18.9648,18.9648,33237.0
2018-10-03 13:40:00,28.14,28.15,28.12,28.13,22785.0,18.9648,18.9715,18.9513,18.958,22785.0
2018-10-03 13:45:00,28.13,28.14,28.1,28.1,36764.0,18.958,18.9648,18.9378,18.9378,36764.0
2018-10-03 13:50:00,28.11,28.12,28.1,28.12,175544.0,18.9445,18.9513,18.9378,18.9513,175544.0
2018-10-03 13:55:00,28.12,28.12,28.11,28.12,73803.0,18.9513,18.9513,18.9445,18.9513,73803.0
2018-10-03 14:00:00,28.12,28.14,28.11,28.13,72573.0,18.9513,18.9648,18.9445,18.958,72573.0
2018-10-03 14:05:00,28.13,28.15,28.12,28.13,29738.0,18.958,18.9715,18.9513,18.958,29738.0
2018-10-03 14:10:00,28.13,28.16,28.13,28.16,27496.0,18.958,18.9782,18.958,18.9782,27496.0
2018-10-03 14:15:00,28.16,28.17,28.16,28.17,41491.0,18.9782,18.985,18.9782,18.985,41491.0
2018-10-03 14:20:00,28.17,28.19,28.16,28.19,97380.0,18.985,18.9985,18.9782,18.9985,97380.0
2018-10-03 14:25:00,28.18,28.19,28.13,28.13,38659.0,18.9917,18.9985,18.958,18.958,38659.0
2018-10-03 14:30:00,28.13,28.14,28.07,28.07,81189.0,18.958,18.9648,18.9176,18.9176,81189.0
2018-10-03 14:35:00,28.07,28.07,28.03,28.05,179281.0,18.9176,18.9176,18.8906,18.9041,179281.0
2018-10-03 14:40:00,28.04,28.04,27.98,27.98,172434.0,18.8974,18.8974,18.8569,18.8569,172434.0
2018-10-03 14:45:00,27.98,28.0,27.97,27.99,120666.0,18.8569,18.8704,18.8502,18.8637,120666.0
2018-10-03 14:50:00,27.99,28.0,27.96,27.98,62054.0,18.8637,18.8704,18.8434,18.8569,62054.0
2018-10-03 14:55:00,27.97,28.0,27.96,27.98,79153.0,18.8502,18.8704,18.8434,18.8569,79153.0
2018-10-03 15:00:00,27.98,28.0,27.94,27.96,68348.0,18.8569,18.8704,18.83,18.8434,68348.0
2018-10-03 15:05:00,27.96,27.97,27.94,27.95,131236.0,18.8434,18.8502,18.83,18.8367,131236.0
2018-10-03 15:10:00,27.94,27.95,27.93,27.94,56369.0,18.83,18.8367,18.8232,18.83,56369.0
2018-10-03 15:15:00,27.94,27.96,27.93,27.95,35174.0,18.83,18.8434,18.8232,18.8367,35174.0
2018-10-03 15:20:00,27.95,27.96,27.93,27.94,47136.0,18.8367,18.8434,18.8232,18.83,47136.0
2018-10-03 15:25:00,27.94,27.95,27.91,27.92,44344.0,18.83,18.8367,18.8097,18.8165,44344.0
2018-10-03 15:30:00,27.92,27.94,27.91,27.94,85798.0,18.8165,18.83,18.8097,18.83,85798.0
2018-10-03 15:35:00,27.94,27.96,27.92,27.93,85763.0,18.83,18.8434,18.8165,18.8232,85763.0
2018-10-03 15:40:00,27.93,27.97,27.92,27.96,108419.0,18.8232,18.8502,18.8165,18.8434,108419.0
2018-10-03 15:45:00,27.96,27.99,27.96,27.98,162725.0,18.8434,18.8637,18.8434,18.8569,162725.0
2018-10-03 15:50:00,27.98,27.99,27.96,27.98,184147.0,18.8569,18.8637,18.8434,18.8569,184147.0
2018-10-03 15:55:00,27.98,27.99,27.95,27.98,583060.0,18.8569,18.8637,18.8367,18.8569,583060.0
2018-10-04 09:30:00,28.02,28.07,27.77,27.87,158510.0,18.8839,18.9176,18.7154,18.7828,158510.0
2018-10-04 09:35:00,27.87,27.96,27.86,27.95,144494.0,18.7828,18.8434,18.776,18.8367,144494.0
2018-10-04 09:40:00,27.96,28.06,27.95,28.02,373641.0,18.8434,18.9108,18.8367,18.8839,373641.0
2018-10-04 09:45:00,28.03,28.09,28.01,28.02,115149.0,18.8906,18.9311,18.8771,18.8839,115149.0
2018-10-04 09:50:00,28.02,28.03,27.94,27.95,103535.0,18.8839,18.8906,18.83,18.8367,103535.0
2018-10-04 09:55:00,27.96,27.99,27.91,27.93,49488.0,18.8434,18.8637,18.8097,18.8232,49488.0
2018-10-04 10:00:00,27.93,27.93,27.86,27.93,116899.0,18.8232,18.8232,18.776,18.8232,116899.0
2018-10-04 10:05:00,27.92,27.93,27.83,27.86,56397.0,18.8165,18.8232,18.7558,18.776,56397.0
2018-10-04 10:10:00,27.87,27.88,27.86,27.88,21782.0,18.7828,18.7895,18.776,18.7895,21782.0
2018-10-04 10:15:00,27.88,27.92,27.86,27.91,58515.0,18.7895,18.8165,18.776,18.8097,58515.0
2018-10-04 10:20:00,27.9,27.91,27.84,27.84,44715.0,18.803,18.8097,18.7626,18.7626,44715.0
2018-10-04 10:25:00,27.83,27.93,27.81,27.93,103150.0,18.7558,18.8232,18.7424,18.8232,103150.0
2018-10-04 10:30:00,27.93,27.98,27.9,27.98,102392.0,18.8232,18.8569,18.803,18.8569,102392.0
2018-10-04 10:35:00,27.97,27.98,27.92,27.92,49690.0,18.8502,18.8569,18.8165,18.8165,49690.0
2018-10-04 10:40:00,27.92,27.94,27.87,27.89,79508.0,18.8165,18.83,18.7828,18.7963,79508.0
2018-10-04 10:45:00,27.89,27.89,27.86,27.87,29357.0,18.7963,18.7963,18.776,18.7828,29357.0
2018-10-04 10:50:00,27.87,27.93,27.86,27.93,113307.0,18.7828,18.8232,18.776,18.8232,113307.0
2018-10-04 10:55:00,27.93,27.94,27.86,27.88,286419.0,18.8232,18.83,18.776,18.7895,286419.0
2018-10-04 11:00:00,27.88,27.93,27.88,27.92,57118.0,18.7895,18.8232,18.7895,18.8165,57118.0
2018-10-04 11:05:00,27.92,27.93,27.88,27.89,84361.0,18.8165,18.8232,18.7895,18.7963,84361.0
2018-10-04 11:10:00,27.89,27.9,27.85,27.87,103741.0,18.7963,18.803,18.7693,18.7828,103741.0
2018-10-04 11:15:00,27.88,27.9,27.87,27.89,43563.0,18.7895,18.803,18.7828,18.7963,43563.0
2018-10-04 11:20:00,27.89,27.91,27.88,27.91,30819.0,18.7963,18.8097,18.7895,18.8097,30819.0
2018-10-04 11:25:00,27.91,27.91,27.83,27.84,58888.0,18.8097,18.8097,18.7558,18.7626,58888.0
2018-10-04 11:30:00,27.84,27.88,27.81,27.87,59054.0,18.7626,18.7895,18.7424,18.7828,59054.0
2018-10-04 11:35:00,27.87,27.87,27.78,27.78,43008.0,18.7828,18.7828,18.7221,18.7221,43008.0
2018-10-04 11:40:00,27.77,27.8,27.75,27.78,75702.0,18.7154,18.7356,18.7019,18.7221,75702.0
2018-10-04 11:45:00,27.78,27.82,27.76,27.79,84465.0,18.7221,18.7491,18.7087,18.7289,84465.0
2018-10-04 11:50:00,27.8,27.83,27.78,27.83,56345.0,18.7356,18.7558,18.7221,18.7558,56345.0
2018-10-04 11:55:00,27.83,27.86,27.82,27.84,84303.0,18.7558,18.776,18.7491,18.7626,84303.0
2018-10-04 12:00:00,27.84,27.89,27.83,27.85,146088.0,18.7626,18.7963,18.7558,18.7693,146088.0
2018-10-04 12:05:00,27.85,27.87,27.83,27.86,79109.0,18.7693,18.7828,18.7558,18.776,79109.0
2018-10-04 12:10:00,27.87,27.88,27.82,27.83,86281.0,18.7828,18.7895,18.7491,18.7558,86281.0
2018-10-04 12:15:00,27.83,27.83,27.77,27.78,43008.0,18.7558,18.7558,18.7154,18.7221,43008.0
2018-10-04 12:20:00,27.77,27.78,27.72,27.73,56998.0,18.7154,18.7221,18.6817,18.6884,56998.0
2018-10-04 12:25:00,27.73,27.74,27.69,27.74,45087.0,18.6884,18.6952,18.6615,18.6952,45087.0
2018-10-04 12:30:00,27.74,27.82,27.73,27.82,37216.0,18.6952,18.7491,18.6884,18.7491,37216.0
2018-10-04 12:35:00,27.81,27.84,27.78,27.79,149647.0,18.7424,18.7626,18.7221,18.7289,149647.0
2018-10-04 12:40:00,27.79,27.83,27.78,27.82,31429.0,18.7289,18.7558,18.7221,18.7491,31429.0
2018-10-04 12:45:00,27.83,27.86,27.82,27.84,36189.0,18.7558,18.776,18.7491,18.7626,36189.0
2018-10-04 12:50:00,27.84,27.86,27.82,27.84,30729.0,18.7626,18.776,18.7491,18.7626,30729.0
2018-10-04 12:55:00,27.84,27.87,27.84,27.86,56791.0,18.7626,18.7828,18.7626,18.776,56791.0
2018-10-04 13:00:00,27.87,27.89,27.85,27.89,50935.0,18.7828,18.7963,18.7693,18.7963,50935.0
2018-10-04 13:05:00,27.89,27.89,27.87,27.89,109910.0,18.7963,18.7963,18.7828,18.7963,109910.0
2018-10-04 13:10:00,27.88,27.89,27.82,27.85,48488.0,18.7895,18.7963,18.7491,18.7693,48488.0
2018-10-04 13:15:00,27.85,27.86,27.83,27.86,50684.0,18.7693,18.776,18.7558,18.776,50684.0
2018-10-04 13:20:00,27.85,27.88,27.84,27.88,27640.0,18.7693,18.7895,18.7626,18.7895,27640.0
2018-10-04 13:25:00,27.88,27.89,27.87,27.88,46937.0,18.7895,18.7963,18.7828,18.7895,46937.0
2018-10-04 13:30:00,27.88,27.88,27.81,27.84,63431.0,18.7895,18.7895,18.7424,18.7626,63431.0
2018-10-04 13:35:00,27.84,27.84,27.78,27.81,41298.0,18.7626,18.7626,18.7221,18.7424,41298.0
2018-10-04 13:40:00,27.81,27.87,27.8,27.86,38790.0,18.7424,18.7828,18.7356,18.776,38790.0
2018-10-04 13:45:00,27.86,27.87,27.84,27.87,35294.0,18.776,18.7828,18.7626,18.7828,35294.0
2018-10-04 13:50:00,27.87,27.89,27.86,27.87,44848.0,18.7828,18.7963,18.776,18.7828,44848.0
2018-10-04 13:55:00,27.86,27.87,27.84,27.87,127140.0,18.776,18.7828,18.7626,18.7828,127140.0
2018-10-04 14:00:00,27.87,27.9,27.85,27.89,132890.0,18.7828,18.803,18.7693,18.7963,132890.0
2018-10-04 14:05:00,27.89,27.9,27.86,27.88,121405.0,18.7963,18.803,18.776,18.7895,121405.0
2018-10-04 14:10:00,27.88,27.88,27.86,27.88,39031.0,18.7895,18.7895,18.776,18.7895,39031.0
2018-10-04 14:15:00,27.88,27.88,27.85,27.85,60671.0,18.7895,18.7895,18.7693,18.7693,60671.0
2018-10-04 14:20:00,27.86,27.87,27.82,27.83,182126.0,18.776,18.7828,18.7491,18.7558,182126.0
2018-10-04 14:25:00,27.82,27.83,27.75,27.8,417618.0,18.7491,18.7558,18.7019,18.7356,417618.0
2018-10-04 14:30:00,27.8,27.84,27.8,27.82,186518.0,18.7356,18.7626,18.7356,18.7491,186518.0
2018-10-04 14:35:00,27.83,27.87,27.81,27.84,410978.0,18.7558,18.7828,18.7424,18.7626,410978.0
2018-10-04 14:40:00,27.83,27.84,27.8,27.81,66227.0,18.7558,18.7626,18.7356,18.7424,66227.0
2018-10-04 14:45:00,27.81,27.85,27.8,27.8,51272.0,18.7424,18.7693,18.7356,18.7356,51272.0
2018-10-04 14:50:00,27.81,27.81,27.76,27.8,715957.0,18.7424,18.7424,18.7087,18.7356,715957.0
2018-10-04 14:55:00,27.8,27.81,27.77,27.8,79154.0,18.7356,18.7424,18.7154,18.7356,79154.0
2018-10-04 15:00:00,27.79,27.79,27.75,27.77,63826.0,18.7289,18.7289,18.7019,18.7154,63826.0
2018-10-04 15:05:00,27.77,27.79,27.75,27.77,49851.0,18.7154,18.7289,18.7019,18.7154,49851.0
2018-10-04 15:10:00,27.78,27.81,27.77,27.8,35707.0,18.7221,18.7424,18.7154,18.7356,35707.0
2018-10-04 15:15:00,27.8,27.82,27.79,27.8,48115.0,18.7356,18.7491,18.7289,18.7356,48115.0
2018-10-04 15:20:00,27.8,27.81,27.76,27.77,66565.0,18.7356,18.7424,18.7087,18.7154,66565.0
2018-10-04 15:25:00,27.77,27.79,27.75,27.76,48449.0,18.7154,18.7289,18.7019,18.7087,48449.0
2018-10-04 15:30:00,27.76,27.77,27.74,27.75,71661.0,18.7087,18.7154,18.6952,18.7019,71661.0
2018-10-04 15:35:00,27.75,27.76,27.72,27.75,74746.0,18.7019,18.7087,18.6817,18.7019,74746.0
2018-10-04 15:40:00,27.75,27.77,27.74,27.75,57763.0,18.7019,18.7154,18.6952,18.7019,57763.0
2018-10-04 15:45:00,27.75,27.8,27.74,27.79,158298.0,18.7019,18.7356,18.6952,18.7289,158298.0
2018-10-04 15:50:00,27.79,27.81,27.76,27.8,142979.0,18.7289,18.7424,18.7087,18.7356,142979.0
2018-10-04 15:55:00,27.79,27.8,27.77,27.77,302033.0,18.7289,18.7356,18.7154,18.7154,302033.0
2018-10-05 09:30:00,27.77,27.86,27.7,27.84,80314.0,18.7154,18.776,18.6682,18.7626,80314.0
2018-10-05 09:35:00,27.84,27.86,27.75,27.77,146841.0,18.7626,18.776,18.7019,18.7154,146841.0
2018-10-05 09:40:00,27.77,27.82,27.7,27.73,483928.0,18.7154,18.7491,18.6682,18.6884,483928.0
2018-10-05 09:45:00,27.71,27.78,27.71,27.75,267107.0,18.675,18.7221,18.675,18.7019,267107.0
2018-10-05 09:50:00,27.74,27.75,27.68,27.69,60485.0,18.6952,18.7019,18.6547,18.6615,60485.0
2018-10-05 09:55:00,27.69,27.71,27.66,27.67,56875.0,18.6615,18.675,18.6413,18.648,56875.0
2018-10-05 10:00:00,27.67,27.74,27.66,27.71,62082.0,18.648,18.6952,18.6413,18.675,62082.0
2018-10-05 10:05:00,27.71,27.73,27.7,27.71,72135.0,18.675,18.6884,18.6682,18.675,72135.0
2018-10-05 10:10:00,27.71,27.73,27.7,27.71,52589.0,18.675,18.6884,18.6682,18.675,52589.0
2018-10-05 10:15:00,27.71,27.72,27.69,27.71,23800.0,18.675,18.6817,18.6615,18.675,23800.0
2018-10-05 10:20:00,27.7,27.76,27.7,27.74,93893.0,18.6682,18.7087,18.6682,18.6952,93893.0
2018-10-05 10:25:00,27.74,27.77,27.73,27.74,36255.0,18.6952,18.7154,18.6884,18.6952,36255.0
2018-10-05 10:30:00,27.73,27.73,27.69,27.7,28154.0,18.6884,18.6884,18.6615,18.6682,28154.0
2018-10-05 10:35:00,27.71,27.73,27.69,27.73,51800.0,18.675,18.6884,18.6615,18.6884,51800.0
2018-10-05 10:40:00,27.72,27.77,27.72,27.74,54801.0,18.6817,18.7154,18.6817,18.6952,54801.0
2018-10-05 10:45:00,27.73,27.74,27.69,27.71,33210.0,18.6884,18.6952,18.6615,18.675,33210.0
2018-10-05 10:50:00,27.7,27.72,27.69,27.72,54392.0,18.6682,18.6817,18.6615,18.6817,54392.0
2018-10-05 10:55:00,27.72,27.78,27.72,27.76,185206.0,18.6817,18.7221,18.6817,18.7087,185206.0
2018-10-05 11:00:00,27.75,27.8,27.75,27.78,64749.0,18.7019,18.7356,18.7019,18.7221,64749.0
2018-10-05 11:05:00,27.79,27.81,27.78,27.8,93467.0,18.7289,18.7424,18.7221,18.7356,93467.0
2018-10-05 11:10:00,27.8,27.81,27.76,27.78,219295.0,18.7356,18.7424,18.7087,18.7221,219295.0
2018-10-05 11:15:00,27.77,27.77,27.73,27.75,102458.0,18.7154,18.7154,18.6884,18.7019,102458.0
2018-10-05 11:20:00,27.75,27.78,27.72,27.78,59297.0,18.7019,18.7221,18.6817,18.7221,59297.0
2018-10-05 11:25:00,27.78,27.81,27.76,27.8,41648.0,18.7221,18.7424,18.7087,18.7356,41648.0
2018-10-05 11:30:00,27.8,27.83,27.75,27.75,40285.0,18.7356,18.7558,18.7019,18.7019,40285.0
2018-10-05 11:35:00,27.75,27.78,27.74,27.76,26161.0,18.7019,18.7221,18.6952,18.7087,26161.0
2018-10-05 11:40:00,27.76,27.76,27.73,27.74,36105.0,18.7087,18.7087,18.6884,18.6952,36105.0
2018-10-05 11:45:00,27.74,27.74,27.68,27.69,46003.0,18.6952,18.6952,18.6547,18.6615,46003.0
2018-10-05 11:50:00,27.68,27.7,27.66,27.68,32115.0,18.6547,18.6682,18.6413,18.6547,32115.0
2018-10-05 11:55:00,27.67,27.68,27.57,27.58,28631.0,18.648,18.6547,18.5806,18.5873,28631.0
2018-10-05 12:00:00,27.59,27.63,27.58,27.62,42192.0,18.5941,18.621,18.5873,18.6143,42192.0
2018-10-05 12:05:00,27.61,27.65,27.61,27.64,29686.0,18.6076,18.6345,18.6076,18.6278,29686.0
2018-10-05 12:10:00,27.65,27.65,27.61,27.63,39360.0,18.6345,18.6345,18.6076,18.621,39360.0
2018-10-05 12:15:00,27.63,27.67,27.61,27.64,39542.0,18.621,18.648,18.6076,18.6278,39542.0
2018-10-05 12:20:00,27.65,27.68,27.64,27.68,23593.0,18.6345,18.6547,18.6278,18.6547,23593.0
2018-10-05 12:25:00,27.68,27.68,27.64,27.66,22482.0,18.6547,18.6547,18.6278,18.6413,22482.0
2018-10-05 12:30:00,27.65,27.66,27.62,27.63,112797.0,18.6345,18.6413,18.6143,18.621,112797.0
2018-10-05 12:35:00,27.62,27.66,27.61,27.64,36657.0,18.6143,18.6413,18.6076,18.6278,36657.0
2018-10-05 12:40:00,27.64,27.65,27.61,27.64,28729.0,18.6278,18.6345,18.6076,18.6278,28729.0
2018-10-05 12:45:00,27.63,27.64,27.6,27.64,22226.0,18.621,18.6278,18.6008,18.6278,22226.0
2018-10-05 12:50:00,27.64,27.67,27.63,27.67,28806.0,18.6278,18.648,18.621,18.648,28806.0
2018-10-05 12:55:00,27.66,27.7,27.64,27.65,40692.0,18.6413,18.6682,18.6278,18.6345,40692.0
2018-10-05 13:00:00,27.65,27.67,27.63,27.64,37804.0,18.6345,18.648,18.621,18.6278,37804.0
2018-10-05 13:05:00,27.63,27.65,27.61,27.63,34766.0,18.621,18.6345,18.6076,18.621,34766.0
2018-10-05 13:10:00,27.63,27.63,27.6,27.61,23378.0,18.621,18.621,18.6008,18.6076,23378.0
2018-10-05 13:15:00,27.62,27.62,27.57,27.57,34625.0,18.6143,18.6143,18.5806,18.5806,34625.0
2018-10-05 13:20:00,27.57,27.57,27.55,27.56,40942.0,18.5806,18.5806,18.5671,18.5739,40942.0
2018-10-05 13:25:00,27.57,27.58,27.55,27.57,24181.0,18.5806,18.5873,18.5671,18.5806,24181.0
2018-10-05 13:30:00,27.57,27.6,27.55,27.56,38002.0,18.5806,18.6008,18.5671,18.5739,38002.0
2018-10-05 13:35:00,27.55,27.58,27.54,27.57,27238.0,18.5671,18.5873,18.5604,18.5806,27238.0
2018-10-05 13:40:00,27.57,27.62,27.56,27.62,46065.0,18.5806,18.6143,18.5739,18.6143,46065.0
2018-10-05 13:45:00,27.61,27.65,27.6,27.63,20789.0,18.6076,18.6345,18.6008,18.621,20789.0
2018-10-05 13:50:00,27.63,27.64,27.62,27.63,26417.0,18.621,18.6278,18.6143,18.621,26417.0
2018-10-05 13:55:00,27.63,27.64,27.6,27.62,25494.0,18.621,18.6278,18.6008,18.6143,25494.0
2018-10-05 14:00:00,27.62,27.63,27.6,27.62,17461.0,18.6143,18.621,18.6008,18.6143,17461.0
2018-10-05 14:05:00,27.62,27.63,27.59,27.6,44910.0,18.6143,18.621,18.5941,18.6008,44910.0
2018-10-05 14:10:00,27.59,27.6,27.58,27.59,19051.0,18.5941,18.6008,18.5873,18.5941,19051.0
2018-10-05 14:15:00,27.59,27.64,27.58,27.64,33036.0,18.5941,18.6278,18.5873,18.6278,33036.0
2018-10-05 14:20:00,27.64,27.65,27.61,27.63,41833.0,18.6278,18.6345,18.6076,18.621,41833.0
2018-10-05 14:25:00,27.63,27.63,27.59,27.61,58183.0,18.621,18.621,18.5941,18.6076,58183.0
2018-10-05 14:30:00,27.6,27.62,27.58,27.59,57888.0,18.6008,18.6143,18.5873,18.5941,57888.0
2018-10-05 14:35:00,27.59,27.65,27.58,27.64,82367.0,18.5941,18.6345,18.5873,18.6278,82367.0
2018-10-05 14:40:00,27.64,27.66,27.59,27.6,75359.0,18.6278,18.6413,18.5941,18.6008,75359.0
2018-10-05 14:45:00,27.6,27.62,27.59,27.62,42181.0,18.6008,18.6143,18.5941,18.6143,42181.0
2018-10-05 14:50:00,27.62,27.63,27.6,27.62,38956.0,18.6143,18.621,18.6008,18.6143,38956.0
2018-10-05 14:55:00,27.62,27.63,27.61,27.63,28877.0,18.6143,18.621,18.6076,18.621,28877.0
2018-10-05 15:00:00,27.63,27.64,27.61,27.63,36821.0,18.621,18.6278,18.6076,18.621,36821.0
2018-10-05 15:05:00,27.63,27.65,27.62,27.64,64103.0,18.621,18.6345,18.6143,18.6278,64103.0
2018-10-05 15:10:00,27.63,27.64,27.6,27.62,60553.0,18.621,18.6278,18.6008,18.6143,60553.0
2018-10-05 15:15:00,27.62,27.62,27.59,27.62,70122.0,18.6143,18.6143,18.5941,18.6143,70122.0
2018-10-05 15:20:00,27.62,27.62,27.61,27.61,41054.0,18.6143,18.6143,18.6076,18.6076,41054.0
2018-10-05 15:25:00,27.61,27.62,27.58,27.59,91452.0,18.6076,18.6143,18.5873,18.5941,91452.0
2018-10-05 15:30:00,27.59,27.62,27.56,27.57,135889.0,18.5941,18.6143,18.5739,18.5806,135889.0
2018-10-05 15:35:00,27.58,27.58,27.53,27.54,79611.0,18.5873,18.5873,18.5536,18.5604,79611.0
2018-10-05 15:40:00,27.54,27.58,27.53,27.57,106112.0,18.5604,18.5873,18.5536,18.5806,106112.0
2018-10-05 15:45:00,27.57,27.61,27.56,27.61,132333.0,18.5806,18.6076,18.5739,18.6076,132333.0
2018-10-05 15:50:00,27.6,27.63,27.59,27.63,178848.0,18.6008,18.621,18.5941,18.621,178848.0
2018-10-05 15:55:00,27.63,27.64,27.59,27.61,424095.0,18.621,18.6278,18.5941,18.6076,424095.0
2018-10-08 09:30:00,27.53,27.65,27.5,27.64,76567.0,18.5536,18.6345,18.5334,18.6278,76567.0
2018-10-08 09:35:00,27.64,27.66,27.58,27.64,42955.0,18.6278,18.6413,18.5873,18.6278,42955.0
2018-10-08 09:40:00,27.65,27.66,27.61,27.63,68102.0,18.6345,18.6413,18.6076,18.621,68102.0
2018-10-08 09:45:00,27.63,27.65,27.61,27.64,62621.0,18.621,18.6345,18.6076,18.6278,62621.0
2018-10-08 09:50:00,27.64,27.65,27.6,27.63,61408.0,18.6278,18.6345,18.6008,18.621,61408.0
2018-10-08 09:55:00,27.63,27.63,27.62,27.63,62186.0,18.621,18.621,18.6143,18.621,62186.0
2018-10-08 10:00:00,27.63,27.78,27.62,27.75,276214.0,18.621,18.7221,18.6143,18.7019,276214.0
2018-10-08 10:05:00,27.74,27.74,27.66,27.68,94792.0,18.6952,18.6952,18.6413,18.6547,94792.0
2018-10-08 10:10:00,27.68,27.71,27.66,27.71,60029.0,18.6547,18.675,18.6413,18.675,60029.0
2018-10-08 10:15:00,27.7,27.72,27.68,27.69,40958.0,18.6682,18.6817,18.6547,18.6615,40958.0
2018-10-08 10:20:00,27.68,27.68,27.6,27.6,38664.0,18.6547,18.6547,18.6008,18.6008,38664.0
2018-10-08 10:25:00,27.6,27.61,27.57,27.6,46522.0,18.6008,18.6076,18.5806,18.6008,46522.0
2018-10-08 10:30:00,27.6,27.7,27.59,27.68,103057.0,18.6008,18.6682,18.5941,18.6547,103057.0
2018-10-08 10:35:00,27.68,27.69,27.63,27.64,38487.0,18.6547,18.6615,18.621,18.6278,38487.0
2018-10-08 10:40:00,27.64,27.65,27.59,27.62,60297.0,18.6278,18.6345,18.5941,18.6143,60297.0
2018-10-08 10:45:00,27.62,27.64,27.61,27.64,32994.0,18.6143,18.6278,18.6076,18.6278,32994.0
2018-10-08 10:50:00,27.64,27.65,27.6,27.64,46835.0,18.6278,18.6345,18.6008,18.6278,46835.0
2018-10-08 10:55:00,27.64,27.64,27.62,27.63,26543.0,18.6278,18.6278,18.6143,18.621,26543.0
2018-10-08 11:00:00,27.62,27.63,27.57,27.58,50454.0,18.6143,18.621,18.5806,18.5873,50454.0
2018-10-08 11:05:00,27.57,27.58,27.55,27.55,31917.0,18.5806,18.5873,18.5671,18.5671,31917.0
2018-10-08 11:10:00,27.56,27.61,27.55,27.61,58317.0,18.5739,18.6076,18.5671,18.6076,58317.0
2018-10-08 11:15:00,27.61,27.64,27.6,27.64,59977.0,18.6076,18.6278,18.6008,18.6278,59977.0
2018-10-08 11:20:00,27.64,27.67,27.62,27.66,38571.0,18.6278,18.648,18.6143,18.6413,38571.0
2018-10-08 11:25:00,27.66,27.68,27.66,27.68,25375.0,18.6413,18.6547,18.6413,18.6547,25375.0
2018-10-08 11:30:00,27.68,27.72,27.67,27.7,48167.0,18.6547,18.6817,18.648,18.6682,48167.0
2018-10-08 11:35:00,27.7,27.7,27.66,27.69,42122.0,18.6682,18.6682,18.6413,18.6615,42122.0
2018-10-08 11:40:00,27.68,27.69,27.66,27.67,89206.0,18.6547,18.6615,18.6413,18.648,89206.0
2018-10-08 11:45:00,27.67,27.67,27.62,27.63,22993.0,18.648,18.648,18.6143,18.621,22993.0
2018-10-08 11:50:00,27.62,27.63,27.59,27.61,23749.0,18.6143,18.621,18.5941,18.6076,23749.0
2018-10-08 11:55:00,27.6,27.61,27.56,27.59,47395.0,18.6008,18.6076,18.5739,18.5941,47395.0
2018-10-08 12:00:00,27.58,27.61,27.57,27.6,38230.0,18.5873,18.6076,18.5806,18.6008,38230.0
2018-10-08 12:05:00,27.6,27.61,27.59,27.6,18112.0,18.6008,18.6076,18.5941,18.6008,18112.0
2018-10-08 12:10:00,27.59,27.61,27.58,27.61,35276.0,18.5941,18.6076,18.5873,18.6076,35276.0
2018-10-08 12:15:00,27.61,27.61,27.59,27.6,19668.0,18.6076,18.6076,18.5941,18.6008,19668.0
2018-10-08 12:20:00,27.6,27.63,27.59,27.62,49967.0,18.6008,18.621,18.5941,18.6143,49967.0
2018-10-08 12:25:00,27.61,27.63,27.61,27.61,19294.0,18.6076,18.621,18.6076,18.6076,19294.0
2018-10-08 12:30:00,27.61,27.62,27.58,27.58,25585.0,18.6076,18.6143,18.5873,18.5873,25585.0
2018-10-08 12:35:00,27.58,27.6,27.57,27.59,18142.0,18.5873,18.6008,18.5806,18.5941,18142.0
2018-10-08 12:40:00,27.59,27.6,27.58,27.6,25444.0,18.5941,18.6008,18.5873,18.6008,25444.0
2018-10-08 12:45:00,27.6,27.61,27.57,27.58,52126.0,18.6008,18.6076,18.5806,18.5873,52126.0
2018-10-08 12:50:00,27.57,27.6,27.57,27.59,40266.0,18.5806,18.6008,18.5806,18.5941,40266.0
2018-10-08 12:55:00,27.59,27.6,27.58,27.59,35460.0,18.5941,18.6008,18.5873,18.5941,35460.0
2018-10-08 13:00:00,27.59,27.62,27.56,27.62,65928.0,18.5941,18.6143,18.5739,18.6143,65928.0
2018-10-08 13:05:00,27.62,27.62,27.54,27.57,437599.0,18.6143,18.6143,18.5604,18.5806,437599.0
2018-10-08 13:10:00,27.57,27.58,27.55,27.57,31712.0,18.5806,18.5873,18.5671,18.5806,31712.0
2018-10-08 13:15:00,27.57,27.59,27.56,27.57,66939.0,18.5806,18.5941,18.5739,18.5806,66939.0
2018-10-08 13:20:00,27.58,27.6,27.57,27.59,44236.0,18.5873,18.6008,18.5806,18.5941,44236.0
2018-10-08 13:25:00,27.59,27.6,27.57,27.6,60478.0,18.5941,18.6008,18.5806,18.6008,60478.0
2018-10-08 13:30:00,27.6,27.64,27.59,27.59,210292.0,18.6008,18.6278,18.5941,18.5941,210292.0
2018-10-08 13:35:00,27.59,27.62,27.59,27.61,60680.0,18.5941,18.6143,18.5941,18.6076,60680.0
2018-10-08 13:40:00,27.61,27.68,27.6,27.66,127825.0,18.6076,18.6547,18.6008,18.6413,127825.0
2018-10-08 13:45:00,27.66,27.67,27.64,27.65,28630.0,18.6413,18.648,18.6278,18.6345,28630.0
2018-10-08 13:50:00,27.66,27.7,27.65,27.68,67383.0,18.6413,18.6682,18.6345,18.6547,67383.0
2018-10-08 13:55:00,27.68,27.68,27.65,27.65,91970.0,18.6547,18.6547,18.6345,18.6345,91970.0
2018-10-08 14:00:00,27.66,27.69,27.65,27.69,157688.0,18.6413,18.6615,18.6345,18.6615,157688.0
2018-10-08 14:05:00,27.69,27.71,27.68,27.7,62604.0,18.6615,18.675,18.6547,18.6682,62604.0
2018-10-08 14:10:00,27.71,27.71,27.66,27.67,26182.0,18.675,18.675,18.6413,18.648,26182.0
2018-10-08 14:15:00,27.68,27.68,27.62,27.63,72077.0,18.6547,18.6547,18.6143,18.621,72077.0
2018-10-08 14:20:00,27.64,27.66,27.63,27.64,21321.0,18.6278,18.6413,18.621,18.6278,21321.0
2018-10-08 14:25:00,27.64,27.66,27.64,27.66,43225.0,18.6278,18.6413,18.6278,18.6413,43225.0
2018-10-08 14:30:00,27.66,27.69,27.65,27.65,89270.0,18.6413,18.6615,18.6345,18.6345,89270.0
2018-10-08 14:35:00,27.66,27.66,27.64,27.66,31865.0,18.6413,18.6413,18.6278,18.6413,31865.0
2018-10-08 14:40:00,27.66,27.66,27.65,27.66,131513.0,18.6413,18.6413,18.6345,18.6413,131513.0
2018-10-08 14:45:00,27.66,27.67,27.65,27.66,75476.0,18.6413,18.648,18.6345,18.6413,75476.0
2018-10-08 14:50:00,27.66,27.66,27.65,27.66,129200.0,18.6413,18.6413,18.6345,18.6413,129200.0
2018-10-08 14:55:00,27.66,27.67,27.64,27.64,143807.0,18.6413,18.648,18.6278,18.6278,143807.0
2018-10-08 15:00:00,27.64,27.72,27.64,27.72,332569.0,18.6278,18.6817,18.6278,18.6817,332569.0
2018-10-08 15:05:00,27.71,27.72,27.69,27.7,78483.0,18.675,18.6817,18.6615,18.6682,78483.0
2018-10-08 15:10:00,27.7,27.71,27.69,27.71,74293.0,18.6682,18.675,18.6615,18.675,74293.0
2018-10-08 15:15:00,27.71,27.71,27.69,27.71,53052.0,18.675,18.675,18.6615,18.675,53052.0
2018-10-08 15:20:00,27.71,27.74,27.7,27.74,59043.0,18.675,18.6952,18.6682,18.6952,59043.0
2018-10-08 15:25:00,27.74,27.78,27.74,27.78,121268.0,18.6952,18.7221,18.6952,18.7221,121268.0
2018-10-08 15:30:00,27.78,27.78,27.73,27.74,98656.0,18.7221,18.7221,18.6884,18.6952,98656.0
2018-10-08 15:35:00,27.74,27.75,27.71,27.74,175774.0,18.6952,18.7019,18.675,18.6952,175774.0
2018-10-08 15:40:00,27.74,27.75,27.73,27.75,127741.0,18.6952,18.7019,18.6884,18.7019,127741.0
2018-10-08 15:45:00,27.75,27.76,27.74,27.75,126311.0,18.7019,18.7087,18.6952,18.7019,126311.0
2018-10-08 15:50:00,27.75,27.75,27.71,27.73,186120.0,18.7019,18.7019,18.675,18.6884,186120.0
2018-10-08 15:55:00,27.73,27.74,27.68,27.7,975834.0,18.6884,18.6952,18.6547,18.6682,975834.0
2018-10-09 09:30:00,27.72,27.72,27.51,27.53,92755.0,18.6817,18.6817,18.5402,18.5536,92755.0
2018-10-09 09:35:00,27.53,27.58,27.34,27.37,147077.0,18.5536,18.5873,18.4256,18.4458,147077.0
2018-10-09 09:40:00,27.37,27.43,27.33,27.42,85152.0,18.4458,18.4863,18.4189,18.4795,85152.0
2018-10-09 09:45:00,27.42,27.5,27.35,27.49,139103.0,18.4795,18.5334,18.4323,18.5267,139103.0
2018-10-09 09:50:00,27.49,27.57,27.49,27.55,108222.0,18.5267,18.5806,18.5267,18.5671,108222.0
2018-10-09 09:55:00,27.55,27.68,27.55,27.64,212131.0,18.5671,18.6547,18.5671,18.6278,212131.0
2018-10-09 10:00:00,27.63,27.63,27.49,27.51,109155.0,18.621,18.621,18.5267,18.5402,109155.0
2018-10-09 10:05:00,27.51,27.56,27.5,27.55,53451.0,18.5402,18.5739,18.5334,18.5671,53451.0
2018-10-09 10:10:00,27.55,27.57,27.49,27.5,51021.0,18.5671,18.5806,18.5267,18.5334,51021.0
2018-10-09 10:15:00,27.5,27.55,27.49,27.54,47071.0,18.5334,18.5671,18.5267,18.5604,47071.0
2018-10-09 10:20:00,27.54,27.55,27.53,27.55,35007.0,18.5604,18.5671,18.5536,18.5671,35007.0
2018-10-09 10:25:00,27.55,27.63,27.54,27.63,97462.0,18.5671,18.621,18.5604,18.621,97462.0
2018-10-09 10:30:00,27.63,27.72,27.62,27.69,166004.0,18.621,18.6817,18.6143,18.6615,166004.0
2018-10-09 10:35:00,27.69,27.72,27.64,27.66,48119.0,18.6615,18.6817,18.6278,18.6413,48119.0
2018-10-09 10:40:00,27.66,27.68,27.64,27.66,76777.0,18.6413,18.6547,18.6278,18.6413,76777.0
2018-10-09 10:45:00,27.65,27.66,27.62,27.64,57186.0,18.6345,18.6413,18.6143,18.6278,57186.0
2018-10-09 10:50:00,27.64,27.66,27.61,27.61,105219.0,18.6278,18.6413,18.6076,18.6076,105219.0
2018-10-09 10:55:00,27.61,27.64,27.55,27.56,70652.0,18.6076,18.6278,18.5671,18.5739,70652.0
2018-10-09 11:00:00,27.56,27.58,27.51,27.51,110704.0,18.5739,18.5873,18.5402,18.5402,110704.0
2018-10-09 11:05:00,27.51,27.55,27.49,27.52,77831.0,18.5402,18.5671,18.5267,18.5469,77831.0
2018-10-09 11:10:00,27.52,27.55,27.49,27.55,51517.0,18.5469,18.5671,18.5267,18.5671,51517.0
2018-10-09 11:15:00,27.55,27.6,27.54,27.6,50512.0,18.5671,18.6008,18.5604,18.6008,50512.0
2018-10-09 11:20:00,27.6,27.61,27.55,27.56,36395.0,18.6008,18.6076,18.5671,18.5739,36395.0
2018-10-09 11:25:00,27.56,27.6,27.55,27.59,39750.0,18.5739,18.6008,18.5671,18.5941,39750.0
2018-10-09 11:30:00,27.59,27.63,27.57,27.6,50036.0,18.5941,18.621,18.5806,18.6008,50036.0
2018-10-09 11:35:00,27.6,27.62,27.55,27.55,70256.0,18.6008,18.6143,18.5671,18.5671,70256.0
2018-10-09 11:40:00,27.55,27.56,27.5,27.51,29728.0,18.5671,18.5739,18.5334,18.5402,29728.0
2018-10-09 11:45:00,27.5,27.53,27.49,27.49,66628.0,18.5334,18.5536,18.5267,18.5267,66628.0
2018-10-09 11:50:00,27.49,27.56,27.49,27.54,69005.0,18.5267,18.5739,18.5267,18.5604,69005.0
2018-10-09 11:55:00,27.54,27.55,27.51,27.52,50845.0,18.5604,18.5671,18.5402,18.5469,50845.0
2018-10-09 12:00:00,27.52,27.55,27.5,27.52,72396.0,18.5469,18.5671,18.5334,18.5469,72396.0
2018-10-09 12:05:00,27.52,27.53,27.49,27.5,33880.0,18.5469,18.5536,18.5267,18.5334,33880.0
2018-10-09 12:10:00,27.49,27.52,27.49,27.5,45067.0,18.5267,18.5469,18.5267,18.5334,45067.0
2018-10-09 12:15:00,27.51,27.53,27.47,27.52,201556.0,18.5402,18.5536,18.5132,18.5469,201556.0
2018-10-09 12:20:00,27.52,27.55,27.51,27.53,41140.0,18.5469,18.5671,18.5402,18.5536,41140.0
2018-10-09 12:25:00,27.52,27.55,27.52,27.54,48202.0,18.5469,18.5671,18.5469,18.5604,48202.0
2018-10-09 12:30:00,27.54,27.58,27.53,27.56,62425.0,18.5604,18.5873,18.5536,18.5739,62425.0
2018-10-09 12:35:00,27.57,27.62,27.56,27.58,36436.0,18.5806,18.6143,18.5739,18.5873,36436.0
2018-10-09 12:40:00,27.58,27.59,27.56,27.57,40819.0,18.5873,18.5941,18.5739,18.5806,40819.0
2018-10-09 12:45:00,27.57,27.59,27.56,27.58,83775.0,18.5806,18.5941,18.5739,18.5873,83775.0
2018-10-09 12:50:00,27.58,27.58,27.57,27.57,31544.0,18.5873,18.5873,18.5806,18.5806,31544.0
2018-10-09 12:55:00,27.57,27.59,27.57,27.58,67686.0,18.5806,18.5941,18.5806,18.5873,67686.0
2018-10-09 13:00:00,27.57,27.6,27.57,27.58,49827.0,18.5806,18.6008,18.5806,18.5873,49827.0
2018-10-09 13:05:00,27.58,27.62,27.58,27.62,29489.0,18.5873,18.6143,18.5873,18.6143,29489.0
2018-10-09 13:10:00,27.61,27.64,27.6,27.6,38400.0,18.6076,18.6278,18.6008,18.6008,38400.0
2018-10-09 13:15:00,27.6,27.61,27.58,27.58,46616.0,18.6008,18.6076,18.5873,18.5873,46616.0
2018-10-09 13:20:00,27.58,27.61,27.58,27.6,37116.0,18.5873,18.6076,18.5873,18.6008,37116.0
2018-10-09 13:25:00,27.61,27.61,27.59,27.6,32302.0,18.6076,18.6076,18.5941,18.6008,32302.0
2018-10-09 13:30:00,27.6,27.61,27.57,27.59,121277.0,18.6008,18.6076,18.5806,18.5941,121277.0
2018-10-09 13:35:00,27.59,27.62,27.58,27.6,67416.0,18.5941,18.6143,18.5873,18.6008,67416.0
2018-10-09 13:40:00,27.61,27.66,27.6,27.64,77623.0,18.6076,18.6413,18.6008,18.6278,77623.0
2018-10-09 13:45:00,27.64,27.65,27.64,27.64,57045.0,18.6278,18.6345,18.6278,18.6278,57045.0
2018-10-09 13:50:00,27.64,27.64,27.63,27.64,38992.0,18.6278,18.6278,18.621,18.6278,38992.0
2018-10-09 13:55:00,27.64,27.65,27.59,27.59,60011.0,18.6278,18.6345,18.5941,18.5941,60011.0
2018-10-09 14:00:00,27.6,27.61,27.57,27.58,166777.0,18.6008,18.6076,18.5806,18.5873,166777.0
2018-10-09 14:05:00,27.58,27.61,27.54,27.55,105921.0,18.5873,18.6076,18.5604,18.5671,105921.0
2018-10-09 14:10:00,27.55,27.65,27.54,27.65,120964.0,18.5671,18.6345,18.5604,18.6345,120964.0
2018-10-09 14:15:00,27.65,27.68,27.64,27.65,86676.0,18.6345,18.6547,18.6278,18.6345,86676.0
2018-10-09 14:20:00,27.64,27.65,27.62,27.63,64052.0,18.6278,18.6345,18.6143,18.621,64052.0
2018-10-09 14:25:00,27.63,27.63,27.61,27.61,35008.0,18.621,18.621,18.6076,18.6076,35008.0
2018-10-09 14:30:00,27.62,27.62,27.58,27.58,55811.0,18.6143,18.6143,18.5873,18.5873,55811.0
2018-10-09 14:35:00,27.58,27.62,27.57,27.61,97696.0,18.5873,18.6143,18.5806,18.6076,97696.0
2018-10-09 14:40:00,27.62,27.63,27.61,27.62,67498.0,18.6143,18.621,18.6076,18.6143,67498.0
2018-10-09 14:45:00,27.62,27.62,27.57,27.57,55381.0,18.6143,18.6143,18.5806,18.5806,55381.0
2018-10-09 14:50:00,27.58,27.6,27.57,27.57,57373.0,18.5873,18.6008,18.5806,18.5806,57373.0
2018-10-09 14:55:00,27.58,27.58,27.57,27.57,32210.0,18.5873,18.5873,18.5806,18.5806,32210.0
2018-10-09 15:00:00,27.58,27.61,27.57,27.6,90409.0,18.5873,18.6076,18.5806,18.6008,90409.0
2018-10-09 15:05:00,27.6,27.6,27.59,27.59,40825.0,18.6008,18.6008,18.5941,18.5941,40825.0
2018-10-09 15:10:00,27.6,27.6,27.58,27.59,54988.0,18.6008,18.6008,18.5873,18.5941,54988.0
2018-10-09 15:15:00,27.59,27.63,27.58,27.62,133943.0,18.5941,18.621,18.5873,18.6143,133943.0
2018-10-09 15:20:00,27.61,27.62,27.58,27.59,149171.0,18.6076,18.6143,18.5873,18.5941,149171.0
2018-10-09 15:25:00,27.58,27.61,27.58,27.6,112737.0,18.5873,18.6076,18.5873,18.6008,112737.0
2018-10-09 15:30:00,27.59,27.6,27.58,27.58,129934.0,18.5941,18.6008,18.5873,18.5873,129934.0
2018-10-09 15:35:00,27.59,27.59,27.58,27.59,172120.0,18.5941,18.5941,18.5873,18.5941,172120.0
2018-10-09 15:40:00,27.58,27.6,27.58,27.59,143698.0,18.5873,18.6008,18.5873,18.5941,143698.0
2018-10-09 15:45:00,27.59,27.63,27.58,27.61,225688.0,18.5941,18.621,18.5873,18.6076,225688.0
2018-10-09 15:50:00,27.61,27.62,27.59,27.62,135207.0,18.6076,18.6143,18.5941,18.6143,135207.0
2018-10-09 15:55:00,27.61,27.63,27.59,27.63,681916.0,18.6076,18.621,18.5941,18.621,681916.0
2018-10-10 09:30:00,27.73,27.81,27.66,27.68,201393.0,18.6884,18.7424,18.6413,18.6547,201393.0
2018-10-10 09:35:00,27.68,27.79,27.64,27.76,119907.0,18.6547,18.7289,18.6278,18.7087,119907.0
2018-10-10 09:40:00,27.75,27.89,27.74,27.83,239088.0,18.7019,18.7963,18.6952,18.7558,239088.0
2018-10-10 09:45:00,27.83,27.83,27.75,27.76,88805.0,18.7558,18.7558,18.7019,18.7087,88805.0
2018-10-10 09:50:00,27.76,27.77,27.69,27.69,70492.0,18.7087,18.7154,18.6615,18.6615,70492.0
2018-10-10 09:55:00,27.69,27.73,27.65,27.65,120561.0,18.6615,18.6884,18.6345,18.6345,120561.0
2018-10-10 10:00:00,27.66,27.69,27.61,27.64,142462.0,18.6413,18.6615,18.6076,18.6278,142462.0
2018-10-10 10:05:00,27.63,27.72,27.63,27.7,125708.0,18.621,18.6817,18.621,18.6682,125708.0
2018-10-10 10:10:00,27.7,27.7,27.64,27.66,576689.0,18.6682,18.6682,18.6278,18.6413,576689.0
2018-10-10 10:15:00,27.66,27.67,27.6,27.66,161214.0,18.6413,18.648,18.6008,18.6413,161214.0
2018-10-10 10:20:00,27.65,27.68,27.62,27.65,198596.0,18.6345,18.6547,18.6143,18.6345,198596.0
2018-10-10 10:25:00,27.66,27.69,27.57,27.58,272202.0,18.6413,18.6615,18.5806,18.5873,272202.0
2018-10-10 10:30:00,27.58,27.65,27.58,27.62,133810.0,18.5873,18.6345,18.5873,18.6143,133810.0
2018-10-10 10:35:00,27.62,27.64,27.59,27.59,56174.0,18.6143,18.6278,18.5941,18.5941,56174.0
2018-10-10 10:40:00,27.6,27.65,27.58,27.63,109914.0,18.6008,18.6345,18.5873,18.621,109914.0
2018-10-10 10:45:00,27.63,27.64,27.56,27.58,96444.0,18.621,18.6278,18.5739,18.5873,96444.0
2018-10-10 10:50:00,27.58,27.62,27.56,27.6,137983.0,18.5873,18.6143,18.5739,18.6008,137983.0
2018-10-10 10:55:00,27.6,27.65,27.56,27.62,198449.0,18.6008,18.6345,18.5739,18.6143,198449.0
2018-10-10 11:00:00,27.62,27.63,27.58,27.58,68498.0,18.6143,18.621,18.5873,18.5873,68498.0
2018-10-10 11:05:00,27.59,27.61,27.53,27.55,120892.0,18.5941,18.6076,18.5536,18.5671,120892.0
2018-10-10 11:10:00,27.56,27.57,27.51,27.52,100874.0,18.5739,18.5806,18.5402,18.5469,100874.0
2018-10-10 11:15:00,27.53,27.56,27.52,27.53,56662.0,18.5536,18.5739,18.5469,18.5536,56662.0
2018-10-10 11:20:00,27.52,27.53,27.45,27.5,79612.0,18.5469,18.5536,18.4997,18.5334,79612.0
2018-10-10 11:25:00,27.5,27.55,27.49,27.51,239670.0,18.5334,18.5671,18.5267,18.5402,239670.0
2018-10-10 11:30:00,27.51,27.51,27.46,27.46,50861.0,18.5402,18.5402,18.5065,18.5065,50861.0
2018-10-10 11:35:00,27.46,27.51,27.46,27.47,51034.0,18.5065,18.5402,18.5065,18.5132,51034.0
2018-10-10 11:40:00,27.46,27.51,27.45,27.5,88517.0,18.5065,18.5402,18.4997,18.5334,88517.0
2018-10-10 11:45:00,27.49,27.53,27.48,27.53,75017.0,18.5267,18.5536,18.52,18.5536,75017.0
2018-10-10 11:50:00,27.53,27.58,27.52,27.56,46955.0,18.5536,18.5873,18.5469,18.5739,46955.0
2018-10-10 11:55:00,27.56,27.59,27.51,27.51,80801.0,18.5739,18.5941,18.5402,18.5402,80801.0
2018-10-10 12:00:00,27.51,27.54,27.5,27.54,59099.0,18.5402,18.5604,18.5334,18.5604,59099.0
2018-10-10 12:05:00,27.54,27.54,27.45,27.5,90706.0,18.5604,18.5604,18.4997,18.5334,90706.0
2018-10-10 12:10:00,27.5,27.53,27.49,27.5,55812.0,18.5334,18.5536,18.5267,18.5334,55812.0
2018-10-10 12:15:00,27.51,27.55,27.51,27.55,49431.0,18.5402,18.5671,18.5402,18.5671,49431.0
2018-10-10 12:20:00,27.55,27.55,27.53,27.54,29959.0,18.5671,18.5671,18.5536,18.5604,29959.0
2018-10-10 12:25:00,27.54,27.56,27.51,27.51,46691.0,18.5604,18.5739,18.5402,18.5402,46691.0
2018-10-10 12:30:00,27.52,27.55,27.51,27.55,58307.0,18.5469,18.5671,18.5402,18.5671,58307.0
2018-10-10 12:35:00,27.55,27.56,27.51,27.52,121234.0,18.5671,18.5739,18.5402,18.5469,121234.0
2018-10-10 12:40:00,27.52,27.54,27.48,27.52,131268.0,18.5469,18.5604,18.52,18.5469,131268.0
2018-10-10 12:45:00,27.51,27.55,27.5,27.53,73770.0,18.5402,18.5671,18.5334,18.5536,73770.0
2018-10-10 12:50:00,27.53,27.58,27.53,27.56,91443.0,18.5536,18.5873,18.5536,18.5739,91443.0
2018-10-10 12:55:00,27.56,27.58,27.56,27.57,64489.0,18.5739,18.5873,18.5739,18.5806,64489.0
2018-10-10 13:00:00,27.58,27.58,27.5,27.51,42821.0,18.5873,18.5873,18.5334,18.5402,42821.0
2018-10-10 13:05:00,27.51,27.54,27.5,27.5,40336.0,18.5402,18.5604,18.5334,18.5334,40336.0
2018-10-10 13:10:00,27.5,27.57,27.5,27.57,62773.0,18.5334,18.5806,18.5334,18.5806,62773.0
2018-10-10 13:15:00,27.56,27.62,27.56,27.61,73053.0,18.5739,18.6143,18.5739,18.6076,73053.0
2018-10-10 13:20:00,27.6,27.63,27.58,27.63,44799.0,18.6008,18.621,18.5873,18.621,44799.0
2018-10-10 13:25:00,27.63,27.63,27.57,27.58,30090.0,18.621,18.621,18.5806,18.5873,30090.0
2018-10-10 13:30:00,27.58,27.59,27.55,27.57,29585.0,18.5873,18.5941,18.5671,18.5806,29585.0
2018-10-10 13:35:00,27.57,27.58,27.51,27.53,54737.0,18.5806,18.5873,18.5402,18.5536,54737.0
2018-10-10 13:40:00,27.53,27.54,27.52,27.54,109595.0,18.5536,18.5604,18.5469,18.5604,109595.0
2018-10-10 13:45:00,27.54,27.58,27.53,27.55,95278.0,18.5604,18.5873,18.5536,18.5671,95278.0
2018-10-10 13:50:00,27.55,27.58,27.54,27.56,176276.0,18.5671,18.5873,18.5604,18.5739,176276.0
2018-10-10 13:55:00,27.55,27.57,27.55,27.55,87377.0,18.5671,18.5806,18.5671,18.5671,87377.0
2018-10-10 14:00:00,27.56,27.56,27.52,27.54,344511.0,18.5739,18.5739,18.5469,18.5604,344511.0
2018-10-10 14:05:00,27.54,27.54,27.47,27.48,96467.0,18.5604,18.5604,18.5132,18.52,96467.0
2018-10-10 14:10:00,27.48,27.51,27.46,27.47,84021.0,18.52,18.5402,18.5065,18.5132,84021.0
2018-10-10 14:15:00,27.46,27.52,27.46,27.49,135251.0,18.5065,18.5469,18.5065,18.5267,135251.0
2018-10-10 14:20:00,27.48,27.5,27.41,27.43,225281.0,18.52,18.5334,18.4728,18.4863,225281.0
2018-10-10 14:25:00,27.44,27.46,27.39,27.45,253027.0,18.493,18.5065,18.4593,18.4997,253027.0
2018-10-10 14:30:00,27.46,27.53,27.45,27.51,313481.0,18.5065,18.5536,18.4997,18.5402,313481.0
2018-10-10 14:35:00,27.51,27.52,27.45,27.46,180880.0,18.5402,18.5469,18.4997,18.5065,180880.0
2018-10-10 14:40:00,27.45,27.46,27.4,27.43,73069.0,18.4997,18.5065,18.466,18.4863,73069.0
2018-10-10 14:45:00,27.42,27.44,27.4,27.41,81733.0,18.4795,18.493,18.466,18.4728,81733.0
2018-10-10 14:50:00,27.41,27.42,27.4,27.41,36310.0,18.4728,18.4795,18.466,18.4728,36310.0
2018-10-10 14:55:00,27.41,27.42,27.38,27.39,73116.0,18.4728,18.4795,18.4526,18.4593,73116.0
2018-10-10 15:00:00,27.39,27.39,27.33,27.37,85621.0,18.4593,18.4593,18.4189,18.4458,85621.0
2018-10-10 15:05:00,27.36,27.4,27.31,27.34,97902.0,18.4391,18.466,18.4054,18.4256,97902.0
2018-10-10 15:10:00,27.34,27.36,27.3,27.33,303153.0,18.4256,18.4391,18.3986,18.4189,303153.0
2018-10-10 15:15:00,27.34,27.36,27.31,27.33,93101.0,18.4256,18.4391,18.4054,18.4189,93101.0
2018-10-10 15:20:00,27.33,27.39,27.32,27.36,171966.0,18.4189,18.4593,18.4121,18.4391,171966.0
2018-10-10 15:25:00,27.37,27.37,27.29,27.35,115653.0,18.4458,18.4458,18.3919,18.4323,115653.0
2018-10-10 15:30:00,27.36,27.36,27.28,27.3,275180.0,18.4391,18.4391,18.3852,18.3986,275180.0
2018-10-10 15:35:00,27.3,27.37,27.29,27.33,199725.0,18.3986,18.4458,18.3919,18.4189,199725.0
2018-10-10 15:40:00,27.34,27.34,27.28,27.29,213172.0,18.4256,18.4256,18.3852,18.3919,213172.0
2018-10-10 15:45:00,27.29,27.35,27.24,27.34,224946.0,18.3919,18.4323,18.3582,18.4256,224946.0
2018-10-10 15:50:00,27.34,27.34,27.25,27.25,210270.0,18.4256,18.4256,18.3649,18.3649,210270.0
2018-10-10 15:55:00,27.26,27.26,27.16,27.21,610860.0,18.3717,18.3717,18.3043,18.338,610860.0
2018-10-11 09:30:00,27.15,27.19,26.84,26.93,458542.0,18.2975,18.3245,18.0886,18.1493,458542.0
2018-10-11 09:35:00,26.92,26.93,26.64,26.69,184127.0,18.1425,18.1493,17.9538,17.9875,184127.0
2018-10-11 09:40:00,26.7,26.76,26.58,26.71,106015.0,17.9943,18.0347,17.9134,18.001,106015.0
2018-10-11 09:45:00,26.69,26.82,26.66,26.72,208260.0,17.9875,18.0751,17.9673,18.0078,208260.0
2018-10-11 09:50:00,26.74,26.84,26.73,26.8,107841.0,18.0212,18.0886,18.0145,18.0617,107841.0
2018-10-11 09:55:00,26.8,26.87,26.74,26.85,105325.0,18.0617,18.1088,18.0212,18.0954,105325.0
2018-10-11 10:00:00,26.85,26.92,26.82,26.86,228415.0,18.0954,18.1425,18.0751,18.1021,228415.0
2018-10-11 10:05:00,26.86,26.93,26.84,26.85,105300.0,18.1021,18.1493,18.0886,18.0954,105300.0
2018-10-11 10:10:00,26.86,26.9,26.83,26.85,141554.0,18.1021,18.1291,18.0819,18.0954,141554.0
2018-10-11 10:15:00,26.85,26.85,26.72,26.76,90887.0,18.0954,18.0954,18.0078,18.0347,90887.0
2018-10-11 10:20:00,26.76,26.76,26.61,26.63,102044.0,18.0347,18.0347,17.9336,17.9471,102044.0
2018-10-11 10:25:00,26.63,26.69,26.59,26.69,122671.0,17.9471,17.9875,17.9201,17.9875,122671.0
2018-10-11 10:30:00,26.69,26.71,26.64,26.67,77526.0,17.9875,18.001,17.9538,17.9741,77526.0
2018-10-11 10:35:00,26.67,26.7,26.64,26.66,163997.0,17.9741,17.9943,17.9538,17.9673,163997.0
2018-10-11 10:40:00,26.66,26.67,26.56,26.56,97994.0,17.9673,17.9741,17.8999,17.8999,97994.0
2018-10-11 10:45:00,26.56,26.56,26.45,26.48,199192.0,17.8999,17.8999,17.8258,17.846,199192.0
2018-10-11 10:50:00,26.48,26.53,26.44,26.48,107392.0,17.846,17.8797,17.8191,17.846,107392.0
2018-10-11 10:55:00,26.49,26.53,26.46,26.53,101076.0,17.8527,17.8797,17.8325,17.8797,101076.0
2018-10-11 11:00:00,26.53,26.58,26.43,26.44,302468.0,17.8797,17.9134,17.8123,17.8191,302468.0
2018-10-11 11:05:00,26.44,26.47,26.34,26.35,141832.0,17.8191,17.8393,17.7517,17.7584,141832.0
2018-10-11 11:10:00,26.34,26.34,26.24,26.29,95310.0,17.7517,17.7517,17.6843,17.718,95310.0
2018-10-11 11:15:00,26.29,26.37,26.28,26.35,103132.0,17.718,17.7719,17.7112,17.7584,103132.0
2018-10-11 11:20:00,26.35,26.39,26.28,26.35,111497.0,17.7584,17.7854,17.7112,17.7584,111497.0
2018-10-11 11:25:00,26.35,26.36,26.19,26.19,122782.0,17.7584,17.7651,17.6506,17.6506,122782.0
2018-10-11 11:30:00,26.2,26.29,26.18,26.28,86763.0,17.6573,17.718,17.6438,17.7112,86763.0
2018-10-11 11:35:00,26.28,26.37,26.23,26.37,101468.0,17.7112,17.7719,17.6775,17.7719,101468.0
2018-10-11 11:40:00,26.36,26.42,26.36,26.41,102999.0,17.7651,17.8056,17.7651,17.7988,102999.0
2018-10-11 11:45:00,26.41,26.49,26.39,26.46,159218.0,17.7988,17.8527,17.7854,17.8325,159218.0
2018-10-11 11:50:00,26.46,26.61,26.44,26.59,173260.0,17.8325,17.9336,17.8191,17.9201,173260.0
2018-10-11 11:55:00,26.59,26.68,26.57,26.66,277446.0,17.9201,17.9808,17.9067,17.9673,277446.0
2018-10-11 12:00:00,26.65,26.65,26.52,26.53,106207.0,17.9606,17.9606,17.873,17.8797,106207.0
2018-10-11 12:05:00,26.54,26.62,26.53,26.58,113109.0,17.8864,17.9404,17.8797,17.9134,113109.0
2018-10-11 12:10:00,26.59,26.7,26.58,26.69,79038.0,17.9201,17.9943,17.9134,17.9875,79038.0
2018-10-11 12:15:00,26.69,26.81,26.69,26.75,296185.0,17.9875,18.0684,17.9875,18.028,296185.0
2018-10-11 12:20:00,26.76,26.99,26.75,26.99,313123.0,18.0347,18.1897,18.028,18.1897,313123.0
2018-10-11 12:25:00,26.99,27.0,26.9,26.96,212505.0,18.1897,18.1965,18.1291,18.1695,212505.0
2018-10-11 12:30:00,26.96,27.02,26.88,26.89,189421.0,18.1695,18.2099,18.1156,18.1223,189421.0
2018-10-11 12:35:00,26.89,26.94,26.85,26.91,139306.0,18.1223,18.156,18.0954,18.1358,139306.0
2018-10-11 12:40:00,26.9,26.94,26.89,26.92,69036.0,18.1291,18.156,18.1223,18.1425,69036.0
2018-10-11 12:45:00,26.91,26.92,26.84,26.85,59607.0,18.1358,18.1425,18.0886,18.0954,59607.0
2018-10-11 12:50:00,26.85,26.94,26.84,26.92,188662.0,18.0954,18.156,18.0886,18.1425,188662.0
2018-10-11 12:55:00,26.92,26.93,26.88,26.9,120117.0,18.1425,18.1493,18.1156,18.1291,120117.0
2018-10-11 13:00:00,26.89,26.9,26.83,26.87,134370.0,18.1223,18.1291,18.0819,18.1088,134370.0
2018-10-11 13:05:00,26.87,26.87,26.77,26.8,114041.0,18.1088,18.1088,18.0415,18.0617,114041.0
2018-10-11 13:10:00,26.8,26.87,26.78,26.87,81914.0,18.0617,18.1088,18.0482,18.1088,81914.0
2018-10-11 13:15:00,26.87,26.92,26.85,26.89,63705.0,18.1088,18.1425,18.0954,18.1223,63705.0
2018-10-11 13:20:00,26.88,26.89,26.84,26.84,63688.0,18.1156,18.1223,18.0886,18.0886,63688.0
2018-10-11 13:25:00,26.83,26.85,26.79,26.8,56425.0,18.0819,18.0954,18.0549,18.0617,56425.0
2018-10-11 13:30:00,26.8,26.83,26.77,26.78,45342.0,18.0617,18.0819,18.0415,18.0482,45342.0
2018-10-11 13:35:00,26.78,26.82,26.76,26.81,55833.0,18.0482,18.0751,18.0347,18.0684,55833.0
2018-10-11 13:40:00,26.82,26.87,26.82,26.85,76481.0,18.0751,18.1088,18.0751,18.0954,76481.0
2018-10-11 13:45:00,26.85,26.86,26.8,26.8,68019.0,18.0954,18.1021,18.0617,18.0617,68019.0
2018-10-11 13:50:00,26.8,26.83,26.74,26.82,137376.0,18.0617,18.0819,18.0212,18.0751,137376.0
2018-10-11 13:55:00,26.82,26.86,26.78,26.82,66663.0,18.0751,18.1021,18.0482,18.0751,66663.0
2018-10-11 14:00:00,26.82,26.82,26.78,26.82,110060.0,18.0751,18.0751,18.0482,18.0751,110060.0
2018-10-11 14:05:00,26.82,26.85,26.8,26.82,190170.0,18.0751,18.0954,18.0617,18.0751,190170.0
2018-10-11 14:10:00,26.83,26.83,26.77,26.8,147124.0,18.0819,18.0819,18.0415,18.0617,147124.0
2018-10-11 14:15:00,26.8,26.8,26.66,26.75,174681.0,18.0617,18.0617,17.9673,18.028,174681.0
2018-10-11 14:20:00,26.75,26.75,26.7,26.71,116312.0,18.028,18.028,17.9943,18.001,116312.0
2018-10-11 14:25:00,26.7,26.74,26.67,26.71,130352.0,17.9943,18.0212,17.9741,18.001,130352.0
2018-10-11 14:30:00,26.71,26.72,26.66,26.69,130794.0,18.001,18.0078,17.9673,17.9875,130794.0
2018-10-11 14:35:00,26.69,26.69,26.61,26.63,215208.0,17.9875,17.9875,17.9336,17.9471,215208.0
2018-10-11 14:40:00,26.63,26.65,26.52,26.53,317430.0,17.9471,17.9606,17.873,17.8797,317430.0
2018-10-11 14:45:00,26.53,26.65,26.46,26.6,297763.0,17.8797,17.9606,17.8325,17.9269,297763.0
2018-10-11 14:50:00,26.59,26.7,26.56,26.66,207787.0,17.9201,17.9943,17.8999,17.9673,207787.0
2018-10-11 14:55:00,26.67,26.68,26.56,26.62,99460.0,17.9741,17.9808,17.8999,17.9404,99460.0
2018-10-11 15:00:00,26.61,26.72,26.58,26.71,153725.0,17.9336,18.0078,17.9134,18.001,153725.0
2018-10-11 15:05:00,26.71,26.71,26.64,26.64,111471.0,18.001,18.001,17.9538,17.9538,111471.0
2018-10-11 15:10:00,26.64,26.78,26.62,26.76,212555.0,17.9538,18.0482,17.9404,18.0347,212555.0
2018-10-11 15:15:00,26.75,26.85,26.73,26.82,437625.0,18.028,18.0954,18.0145,18.0751,437625.0
2018-10-11 15:20:00,26.83,26.83,26.69,26.73,232135.0,18.0819,18.0819,17.9875,18.0145,232135.0
2018-10-11 15:25:00,26.73,26.82,26.71,26.81,266234.0,18.0145,18.0751,18.001,18.0684,266234.0
2018-10-11 15:30:00,26.8,26.81,26.75,26.78,306860.0,18.0617,18.0684,18.028,18.0482,306860.0
2018-10-11 15:35:00,26.78,26.78,26.69,26.74,333058.0,18.0482,18.0482,17.9875,18.0212,333058.0
2018-10-11 15:40:00,26.74,26.74,26.62,26.62,200576.0,18.0212,18.0212,17.9404,17.9404,200576.0
2018-10-11 15:45:00,26.62,26.7,26.59,26.64,582250.0,17.9404,17.9943,17.9201,17.9538,582250.0
2018-10-11 15:50:00,26.64,26.66,26.61,26.64,352952.0,17.9538,17.9673,17.9336,17.9538,352952.0
2018-10-11 15:55:00,26.64,26.66,26.6,26.6,742914.0,17.9538,17.9673,17.9269,17.9269,742914.0
2018-10-12 09:30:00,26.92,26.92,26.67,26.81,193463.0,18.1425,18.1425,17.9741,18.0684,193463.0
2018-10-12 09:35:00,26.81,26.99,26.79,26.92,138377.0,18.0684,18.1897,18.0549,18.1425,138377.0
2018-10-12 09:40:00,26.92,26.98,26.89,26.91,97203.0,18.1425,18.183,18.1223,18.1358,97203.0
2018-10-12 09:45:00,26.9,26.97,26.89,26.95,102365.0,18.1291,18.1762,18.1223,18.1628,102365.0
2018-10-12 09:50:00,26.96,26.96,26.88,26.92,41319.0,18.1695,18.1695,18.1156,18.1425,41319.0
2018-10-12 09:55:00,26.92,26.92,26.83,26.87,77966.0,18.1425,18.1425,18.0819,18.1088,77966.0
2018-10-12 10:00:00,26.87,26.89,26.81,26.82,105134.0,18.1088,18.1223,18.0684,18.0751,105134.0
2018-10-12 10:05:00,26.81,26.85,26.75,26.85,62449.0,18.0684,18.0954,18.028,18.0954,62449.0
2018-10-12 10:10:00,26.85,26.86,26.77,26.78,174433.0,18.0954,18.1021,18.0415,18.0482,174433.0
2018-10-12 10:15:00,26.77,26.78,26.69,26.7,68591.0,18.0415,18.0482,17.9875,17.9943,68591.0
2018-10-12 10:20:00,26.7,26.75,26.69,26.71,73118.0,17.9943,18.028,17.9875,18.001,73118.0
2018-10-12 10:25:00,26.71,26.75,26.68,26.68,86198.0,18.001,18.028,17.9808,17.9808,86198.0
2018-10-12 10:30:00,26.67,26.7,26.63,26.68,58804.0,17.9741,17.9943,17.9471,17.9808,58804.0
2018-10-12 10:35:00,26.68,26.73,26.67,26.7,35371.0,17.9808,18.0145,17.9741,17.9943,35371.0
2018-10-12 10:40:00,26.7,26.71,26.65,26.71,84387.0,17.9943,18.001,17.9606,18.001,84387.0
2018-10-12 10:45:00,26.71,26.74,26.7,26.71,61836.0,18.001,18.0212,17.9943,18.001,61836.0
2018-10-12 10:50:00,26.71,26.76,26.7,26.75,74636.0,18.001,18.0347,17.9943,18.028,74636.0
2018-10-12 10:55:00,26.76,26.81,26.74,26.79,51963.0,18.0347,18.0684,18.0212,18.0549,51963.0
2018-10-12 11:00:00,26.79,26.79,26.73,26.74,53951.0,18.0549,18.0549,18.0145,18.0212,53951.0
2018-10-12 11:05:00,26.74,26.77,26.71,26.75,42733.0,18.0212,18.0415,18.001,18.028,42733.0
2018-10-12 11:10:00,26.75,26.82,26.74,26.79,96376.0,18.028,18.0751,18.0212,18.0549,96376.0
2018-10-12 11:15:00,26.78,26.79,26.73,26.74,37968.0,18.0482,18.0549,18.0145,18.0212,37968.0
2018-10-12 11:20:00,26.74,26.78,26.73,26.73,39701.0,18.0212,18.0482,18.0145,18.0145,39701.0
2018-10-12 11:25:00,26.74,26.77,26.7,26.73,51271.0,18.0212,18.0415,17.9943,18.0145,51271.0
2018-10-12 11:30:00,26.73,26.75,26.71,26.72,32529.0,18.0145,18.028,18.001,18.0078,32529.0
2018-10-12 11:35:00,26.72,26.73,26.66,26.7,56381.0,18.0078,18.0145,17.9673,17.9943,56381.0
2018-10-12 11:40:00,26.69,26.71,26.66,26.66,60070.0,17.9875,18.001,17.9673,17.9673,60070.0
2018-10-12 11:45:00,26.66,26.68,26.61,26.66,52421.0,17.9673,17.9808,17.9336,17.9673,52421.0
2018-10-12 11:50:00,26.66,26.67,26.63,26.63,38870.0,17.9673,17.9741,17.9471,17.9471,38870.0
2018-10-12 11:55:00,26.63,26.68,26.62,26.64,36021.0,17.9471,17.9808,17.9404,17.9538,36021.0
2018-10-12 12:00:00,26.64,26.65,26.59,26.6,70507.0,17.9538,17.9606,17.9201,17.9269,70507.0
2018-10-12 12:05:00,26.59,26.6,26.55,26.59,66658.0,17.9201,17.9269,17.8932,17.9201,66658.0
2018-10-12 12:10:00,26.6,26.62,26.56,26.58,53655.0,17.9269,17.9404,17.8999,17.9134,53655.0
2018-10-12 12:15:00,26.58,26.58,26.51,26.55,457644.0,17.9134,17.9134,17.8662,17.8932,457644.0
2018-10-12 12:20:00,26.56,26.56,26.49,26.5,79022.0,17.8999,17.8999,17.8527,17.8595,79022.0
2018-10-12 12:25:00,26.51,26.51,26.44,26.47,214610.0,17.8662,17.8662,17.8191,17.8393,214610.0
2018-10-12 12:30:00,26.46,26.49,26.44,26.47,61232.0,17.8325,17.8527,17.8191,17.8393,61232.0
2018-10-12 12:35:00,26.46,26.46,26.37,26.39,67099.0,17.8325,17.8325,17.7719,17.7854,67099.0
2018-10-12 12:40:00,26.38,26.4,26.33,26.33,99628.0,17.7786,17.7921,17.7449,17.7449,99628.0
2018-10-12 12:45:00,26.33,26.34,26.25,26.27,91588.0,17.7449,17.7517,17.691,17.7045,91588.0
2018-10-12 12:50:00,26.27,26.31,26.24,26.3,58545.0,17.7045,17.7314,17.6843,17.7247,58545.0
2018-10-12 12:55:00,26.31,26.4,26.31,26.36,58836.0,17.7314,17.7921,17.7314,17.7651,58836.0
2018-10-12 13:00:00,26.37,26.38,26.3,26.38,52131.0,17.7719,17.7786,17.7247,17.7786,52131.0
2018-10-12 13:05:00,26.39,26.41,26.34,26.37,62381.0,17.7854,17.7988,17.7517,17.7719,62381.0
2018-10-12 13:10:00,26.37,26.41,26.35,26.35,48533.0,17.7719,17.7988,17.7584,17.7584,48533.0
2018-10-12 13:15:00,26.36,26.36,26.31,26.32,37064.0,17.7651,17.7651,17.7314,17.7382,37064.0
2018-10-12 13:20:00,26.33,26.42,26.32,26.42,75868.0,17.7449,17.8056,17.7382,17.8056,75868.0
2018-10-12 13:25:00,26.41,26.42,26.33,26.33,46913.0,17.7988,17.8056,17.7449,17.7449,46913.0
2018-10-12 13:30:00,26.33,26.34,26.29,26.32,43256.0,17.7449,17.7517,17.718,17.7382,43256.0
2018-10-12 13:35:00,26.32,26.32,26.24,26.29,86281.0,17.7382,17.7382,17.6843,17.718,86281.0
2018-10-12 13:40:00,26.3,26.36,26.27,26.36,31658.0,17.7247,17.7651,17.7045,17.7651,31658.0
2018-10-12 13:45:00,26.35,26.4,26.34,26.37,55835.0,17.7584,17.7921,17.7517,17.7719,55835.0
2018-10-12 13:50:00,26.37,26.38,26.31,26.36,47495.0,17.7719,17.7786,17.7314,17.7651,47495.0
2018-10-12 13:55:00,26.36,26.37,26.33,26.34,47885.0,17.7651,17.7719,17.7449,17.7517,47885.0
2018-10-12 14:00:00,26.34,26.35,26.31,26.33,55370.0,17.7517,17.7584,17.7314,17.7449,55370.0
2018-10-12 14:05:00,26.33,26.36,26.3,26.33,67171.0,17.7449,17.7651,17.7247,17.7449,67171.0
2018-10-12 14:10:00,26.33,26.33,26.29,26.29,42719.0,17.7449,17.7449,17.718,17.718,42719.0
2018-10-12 14:15:00,26.29,26.38,26.29,26.37,34783.0,17.718,17.7786,17.718,17.7719,34783.0
2018-10-12 14:20:00,26.37,26.39,26.34,26.37,48589.0,17.7719,17.7854,17.7517,17.7719,48589.0
2018-10-12 14:25:00,26.37,26.43,26.33,26.43,46022.0,17.7719,17.8123,17.7449,17.8123,46022.0
2018-10-12 14:30:00,26.44,26.46,26.38,26.39,84073.0,17.8191,17.8325,17.7786,17.7854,84073.0
2018-10-12 14:35:00,26.39,26.44,26.39,26.42,65916.0,17.7854,17.8191,17.7854,17.8056,65916.0
2018-10-12 14:40:00,26.42,26.44,26.4,26.42,77534.0,17.8056,17.8191,17.7921,17.8056,77534.0
2018-10-12 14:45:00,26.41,26.45,26.4,26.45,73524.0,17.7988,17.8258,17.7921,17.8258,73524.0
2018-10-12 14:50:00,26.45,26.5,26.44,26.49,49250.0,17.8258,17.8595,17.8191,17.8527,49250.0
2018-10-12 14:55:00,26.5,26.53,26.46,26.48,59196.0,17.8595,17.8797,17.8325,17.846,59196.0
2018-10-12 15:00:00,26.48,26.49,26.41,26.45,83365.0,17.846,17.8527,17.7988,17.8258,83365.0
2018-10-12 15:05:00,26.45,26.51,26.43,26.49,73361.0,17.8258,17.8662,17.8123,17.8527,73361.0
2018-10-12 15:10:00,26.5,26.56,26.49,26.54,85789.0,17.8595,17.8999,17.8527,17.8864,85789.0
2018-10-12 15:15:00,26.53,26.54,26.48,26.52,60681.0,17.8797,17.8864,17.846,17.873,60681.0
2018-10-12 15:20:00,26.53,26.58,26.53,26.57,104200.0,17.8797,17.9134,17.8797,17.9067,104200.0
2018-10-12 15:25:00,26.57,26.63,26.56,26.6,128700.0,17.9067,17.9471,17.8999,17.9269,128700.0
2018-10-12 15:30:00,26.59,26.66,26.56,26.65,127399.0,17.9201,17.9673,17.8999,17.9606,127399.0
2018-10-12 15:35:00,26.65,26.65,26.6,26.63,174891.0,17.9606,17.9606,17.9269,17.9471,174891.0
2018-10-12 15:40:00,26.62,26.68,26.62,26.68,129596.0,17.9404,17.9808,17.9404,17.9808,129596.0
2018-10-12 15:45:00,26.68,26.72,26.61,26.66,181520.0,17.9808,18.0078,17.9336,17.9673,181520.0
2018-10-12 15:50:00,26.66,26.71,26.66,26.7,192408.0,17.9673,18.001,17.9673,17.9943,192408.0
2018-10-12 15:55:00,26.69,26.77,26.66,26.67,505154.0,17.9875,18.0415,17.9673,17.9741,505154.0
2018-10-15 09:30:00,26.7,26.79,26.65,26.75,110128.0,17.9943,18.0549,17.9606,18.028,110128.0
2018-10-15 09:35:00,26.75,26.86,26.74,26.83,100094.0,18.028,18.1021,18.0212,18.0819,100094.0
2018-10-15 09:40:00,26.82,26.85,26.8,26.81,46623.0,18.0751,18.0954,18.0617,18.0684,46623.0
2018-10-15 09:45:00,26.82,26.87,26.8,26.8,66381.0,18.0751,18.1088,18.0617,18.0617,66381.0
2018-10-15 09:50:00,26.8,26.83,26.72,26.73,51998.0,18.0617,18.0819,18.0078,18.0145,51998.0
2018-10-15 09:55:00,26.74,26.75,26.6,26.62,52942.0,18.0212,18.028,17.9269,17.9404,52942.0
2018-10-15 10:00:00,26.61,26.72,26.61,26.66,63601.0,17.9336,18.0078,17.9336,17.9673,63601.0
2018-10-15 10:05:00,26.66,26.69,26.63,26.68,35754.0,17.9673,17.9875,17.9471,17.9808,35754.0
2018-10-15 10:10:00,26.67,26.72,26.63,26.64,29684.0,17.9741,18.0078,17.9471,17.9538,29684.0
2018-10-15 10:15:00,26.64,26.71,26.64,26.68,30638.0,17.9538,18.001,17.9538,17.9808,30638.0
2018-10-15 10:20:00,26.69,26.75,26.69,26.73,28796.0,17.9875,18.028,17.9875,18.0145,28796.0
2018-10-15 10:25:00,26.73,26.77,26.71,26.74,54759.0,18.0145,18.0415,18.001,18.0212,54759.0
2018-10-15 10:30:00,26.75,26.76,26.66,26.68,92905.0,18.028,18.0347,17.9673,17.9808,92905.0
2018-10-15 10:35:00,26.69,26.72,26.68,26.71,40043.0,17.9875,18.0078,17.9808,18.001,40043.0
2018-10-15 10:40:00,26.71,26.74,26.68,26.73,59216.0,18.001,18.0212,17.9808,18.0145,59216.0
2018-10-15 10:45:00,26.74,26.75,26.69,26.7,52037.0,18.0212,18.028,17.9875,17.9943,52037.0
2018-10-15 10:50:00,26.7,26.72,26.68,26.71,78024.0,17.9943,18.0078,17.9808,18.001,78024.0
2018-10-15 10:55:00,26.71,26.73,26.69,26.69,123479.0,18.001,18.0145,17.9875,17.9875,123479.0
2018-10-15 11:00:00,26.69,26.74,26.69,26.71,277302.0,17.9875,18.0212,17.9875,18.001,277302.0
2018-10-15 11:05:00,26.71,26.73,26.7,26.71,154676.0,18.001,18.0145,17.9943,18.001,154676.0
2018-10-15 11:10:00,26.71,26.72,26.68,26.71,30805.0,18.001,18.0078,17.9808,18.001,30805.0
2018-10-15 11:15:00,26.71,26.74,26.71,26.72,42730.0,18.001,18.0212,18.001,18.0078,42730.0
2018-10-15 11:20:00,26.72,26.76,26.72,26.76,72249.0,18.0078,18.0347,18.0078,18.0347,72249.0
2018-10-15 11:25:00,26.76,26.8,26.74,26.78,156809.0,18.0347,18.0617,18.0212,18.0482,156809.0
2018-10-15 11:30:00,26.78,26.81,26.76,26.76,55051.0,18.0482,18.0684,18.0347,18.0347,55051.0
2018-10-15 11:35:00,26.76,26.79,26.74,26.78,41404.0,18.0347,18.0549,18.0212,18.0482,41404.0
2018-10-15 11:40:00,26.77,26.78,26.75,26.77,36797.0,18.0415,18.0482,18.028,18.0415,36797.0
2018-10-15 11:45:00,26.77,26.79,26.75,26.76,49588.0,18.0415,18.0549,18.028,18.0347,49588.0
2018-10-15 11:50:00,26.77,26.78,26.72,26.73,34782.0,18.0415,18.0482,18.0078,18.0145,34782.0
2018-10-15 11:55:00,26.73,26.74,26.69,26.71,34558.0,18.0145,18.0212,17.9875,18.001,34558.0
2018-10-15 12:00:00,26.71,26.72,26.67,26.7,45419.0,18.001,18.0078,17.9741,17.9943,45419.0
2018-10-15 12:05:00,26.7,26.7,26.68,26.7,28717.0,17.9943,17.9943,17.9808,17.9943,28717.0
2018-10-15 12:10:00,26.7,26.73,26.69,26.73,48769.0,17.9943,18.0145,17.9875,18.0145,48769.0
2018-10-15 12:15:00,26.72,26.76,26.71,26.76,46943.0,18.0078,18.0347,18.001,18.0347,46943.0
2018-10-15 12:20:00,26.75,26.78,26.75,26.76,21021.0,18.028,18.0482,18.028,18.0347,21021.0
2018-10-15 12:25:00,26.77,26.8,26.76,26.79,28287.0,18.0415,18.0617,18.0347,18.0549,28287.0
2018-10-15 12:30:00,26.8,26.83,26.79,26.8,36635.0,18.0617,18.0819,18.0549,18.0617,36635.0
2018-10-15 12:35:00,26.8,26.83,26.8,26.83,19839.0,18.0617,18.0819,18.0617,18.0819,19839.0
2018-10-15 12:40:00,26.83,26.84,26.81,26.83,25104.0,18.0819,18.0886,18.0684,18.0819,25104.0
2018-10-15 12:45:00,26.83,26.84,26.77,26.84,38245.0,18.0819,18.0886,18.0415,18.0886,38245.0
2018-10-15 12:50:00,26.84,26.86,26.82,26.84,24405.0,18.0886,18.1021,18.0751,18.0886,24405.0
2018-10-15 12:55:00,26.83,26.86,26.82,26.83,28836.0,18.0819,18.1021,18.0751,18.0819,28836.0
2018-10-15 13:00:00,26.83,26.89,26.82,26.89,24038.0,18.0819,18.1223,18.0751,18.1223,24038.0
2018-10-15 13:05:00,26.89,26.91,26.88,26.89,31751.0,18.1223,18.1358,18.1156,18.1223,31751.0
2018-10-15 13:10:00,26.89,26.91,26.88,26.89,42270.0,18.1223,18.1358,18.1156,18.1223,42270.0
2018-10-15 13:15:00,26.89,26.89,26.88,26.89,21846.0,18.1223,18.1223,18.1156,18.1223,21846.0
2018-10-15 13:20:00,26.89,26.89,26.83,26.85,21193.0,18.1223,18.1223,18.0819,18.0954,21193.0
2018-10-15 13:25:00,26.85,26.86,26.83,26.86,22505.0,18.0954,18.1021,18.0819,18.1021,22505.0
2018-10-15 13:30:00,26.86,26.92,26.84,26.91,39010.0,18.1021,18.1425,18.0886,18.1358,39010.0
2018-10-15 13:35:00,26.91,26.91,26.87,26.9,25780.0,18.1358,18.1358,18.1088,18.1291,25780.0
2018-10-15 13:40:00,26.89,26.91,26.87,26.87,51891.0,18.1223,18.1358,18.1088,18.1088,51891.0
2018-10-15 13:45:00,26.87,26.9,26.86,26.89,20690.0,18.1088,18.1291,18.1021,18.1223,20690.0
2018-10-15 13:50:00,26.9,26.9,26.84,26.86,35742.0,18.1291,18.1291,18.0886,18.1021,35742.0
2018-10-15 13:55:00,26.86,26.91,26.86,26.89,113844.0,18.1021,18.1358,18.1021,18.1223,113844.0
2018-10-15 14:00:00,26.89,26.91,26.87,26.91,64311.0,18.1223,18.1358,18.1088,18.1358,64311.0
2018-10-15 14:05:00,26.91,26.93,26.89,26.9,42413.0,18.1358,18.1493,18.1223,18.1291,42413.0
2018-10-15 14:10:00,26.9,26.93,26.89,26.9,43104.0,18.1291,18.1493,18.1223,18.1291,43104.0
2018-10-15 14:15:00,26.9,26.95,26.88,26.93,41248.0,18.1291,18.1628,18.1156,18.1493,41248.0
2018-10-15 14:20:00,26.93,26.97,26.93,26.96,44808.0,18.1493,18.1762,18.1493,18.1695,44808.0
2018-10-15 14:25:00,26.95,26.99,26.95,26.99,39214.0,18.1628,18.1897,18.1628,18.1897,39214.0
2018-10-15 14:30:00,26.99,26.99,26.97,26.98,42894.0,18.1897,18.1897,18.1762,18.183,42894.0
2018-10-15 14:35:00,26.98,26.98,26.95,26.98,47526.0,18.183,18.183,18.1628,18.183,47526.0
2018-10-15 14:40:00,26.98,27.0,26.97,27.0,37540.0,18.183,18.1965,18.1762,18.1965,37540.0
2018-10-15 14:45:00,27.0,27.0,26.97,26.97,42744.0,18.1965,18.1965,18.1762,18.1762,42744.0
2018-10-15 14:50:00,26.98,26.99,26.96,26.99,30716.0,18.183,18.1897,18.1695,18.1897,30716.0
2018-10-15 14:55:00,26.98,27.0,26.92,26.93,40495.0,18.183,18.1965,18.1425,18.1493,40495.0
2018-10-15 15:00:00,26.93,27.0,26.93,26.98,47503.0,18.1493,18.1965,18.1493,18.183,47503.0
2018-10-15 15:05:00,26.98,27.02,26.95,26.96,59244.0,18.183,18.2099,18.1628,18.1695,59244.0
2018-10-15 15:10:00,26.96,26.97,26.91,26.92,43949.0,18.1695,18.1762,18.1358,18.1425,43949.0
2018-10-15 15:15:00,26.92,26.93,26.85,26.87,86503.0,18.1425,18.1493,18.0954,18.1088,86503.0
2018-10-15 15:20:00,26.87,26.89,26.85,26.89,95771.0,18.1088,18.1223,18.0954,18.1223,95771.0
2018-10-15 15:25:00,26.89,26.9,26.86,26.87,66517.0,18.1223,18.1291,18.1021,18.1088,66517.0
2018-10-15 15:30:00,26.86,26.88,26.82,26.85,153263.0,18.1021,18.1156,18.0751,18.0954,153263.0
2018-10-15 15:35:00,26.85,26.87,26.82,26.83,107707.0,18.0954,18.1088,18.0751,18.0819,107707.0
2018-10-15 15:40:00,26.83,26.88,26.82,26.85,141663.0,18.0819,18.1156,18.0751,18.0954,141663.0
2018-10-15 15:45:00,26.85,26.86,26.82,26.82,314380.0,18.0954,18.1021,18.0751,18.0751,314380.0
2018-10-15 15:50:00,26.82,26.84,26.8,26.83,230643.0,18.0751,18.0886,18.0617,18.0819,230643.0
2018-10-15 15:55:00,26.83,26.83,26.76,26.76,613602.0,18.0819,18.0819,18.0347,18.0347,613602.0
2018-10-16 09:30:00,26.89,26.9,26.73,26.8,482157.0,18.1223,18.1291,18.0145,18.0617,482157.0
2018-10-16 09:35:00,26.8,26.84,26.75,26.77,141175.0,18.0617,18.0886,18.028,18.0415,141175.0
2018-10-16 09:40:00,26.77,26.83,26.72,26.82,135092.0,18.0415,18.0819,18.0078,18.0751,135092.0
2018-10-16 09:45:00,26.82,26.86,26.78,26.82,257562.0,18.0751,18.1021,18.0482,18.0751,257562.0
2018-10-16 09:50:00,26.82,26.86,26.8,26.82,184784.0,18.0751,18.1021,18.0617,18.0751,184784.0
2018-10-16 09:55:00,26.83,26.92,26.82,26.9,153931.0,18.0819,18.1425,18.0751,18.1291,153931.0
2018-10-16 10:00:00,26.9,27.07,26.9,27.06,209089.0,18.1291,18.2436,18.1291,18.2369,209089.0
2018-10-16 10:05:00,27.06,27.09,27.02,27.05,164029.0,18.2369,18.2571,18.2099,18.2302,164029.0
2018-10-16 10:10:00,27.05,27.05,26.99,27.0,113627.0,18.2302,18.2302,18.1897,18.1965,113627.0
2018-10-16 10:15:00,27.0,27.04,26.99,27.04,70853.0,18.1965,18.2234,18.1897,18.2234,70853.0
2018-10-16 10:20:00,27.04,27.09,27.04,27.06,54241.0,18.2234,18.2571,18.2234,18.2369,54241.0
2018-10-16 10:25:00,27.06,27.06,26.95,26.96,92931.0,18.2369,18.2369,18.1628,18.1695,92931.0
2018-10-16 10:30:00,26.95,26.97,26.91,26.96,137783.0,18.1628,18.1762,18.1358,18.1695,137783.0
2018-10-16 10:35:00,26.96,26.99,26.95,26.99,67631.0,18.1695,18.1897,18.1628,18.1897,67631.0
2018-10-16 10:40:00,26.99,27.02,26.98,27.01,96663.0,18.1897,18.2099,18.183,18.2032,96663.0
2018-10-16 10:45:00,27.01,27.01,26.99,27.0,65405.0,18.2032,18.2032,18.1897,18.1965,65405.0
2018-10-16 10:50:00,27.01,27.08,27.0,27.07,151408.0,18.2032,18.2504,18.1965,18.2436,151408.0
2018-10-16 10:55:00,27.07,27.12,27.07,27.12,36804.0,18.2436,18.2773,18.2436,18.2773,36804.0
2018-10-16 11:00:00,27.12,27.12,27.03,27.04,105617.0,18.2773,18.2773,18.2167,18.2234,105617.0
2018-10-16 11:05:00,27.04,27.08,26.99,27.0,161831.0,18.2234,18.2504,18.1897,18.1965,161831.0
2018-10-16 11:10:00,27.0,27.0,26.97,26.99,64271.0,18.1965,18.1965,18.1762,18.1897,64271.0
2018-10-16 11:15:00,27.0,27.02,26.99,27.0,81435.0,18.1965,18.2099,18.1897,18.1965,81435.0
2018-10-16 11:20:00,27.01,27.03,27.0,27.03,57434.0,18.2032,18.2167,18.1965,18.2167,57434.0
2018-10-16 11:25:00,27.03,27.03,27.0,27.0,69823.0,18.2167,18.2167,18.1965,18.1965,69823.0
2018-10-16 11:30:00,27.01,27.01,26.98,27.01,35820.0,18.2032,18.2032,18.183,18.2032,35820.0
2018-10-16 11:35:00,27.01,27.01,26.98,26.98,35676.0,18.2032,18.2032,18.183,18.183,35676.0
2018-10-16 11:40:00,26.99,26.99,26.96,26.96,36252.0,18.1897,18.1897,18.1695,18.1695,36252.0
2018-10-16 11:45:00,26.96,26.98,26.94,26.98,56009.0,18.1695,18.183,18.156,18.183,56009.0
2018-10-16 11:50:00,26.97,26.98,26.94,26.96,38601.0,18.1762,18.183,18.156,18.1695,38601.0
2018-10-16 11:55:00,26.96,26.98,26.96,26.97,64029.0,18.1695,18.183,18.1695,18.1762,64029.0
2018-10-16 12:00:00,26.98,26.98,26.96,26.96,38565.0,18.183,18.183,18.1695,18.1695,38565.0
2018-10-16 12:05:00,26.96,27.01,26.96,26.98,302363.0,18.1695,18.2032,18.1695,18.183,302363.0
2018-10-16 12:10:00,26.98,27.0,26.96,26.96,43327.0,18.183,18.1965,18.1695,18.1695,43327.0
2018-10-16 12:15:00,26.96,26.98,26.95,26.96,36123.0,18.1695,18.183,18.1628,18.1695,36123.0
2018-10-16 12:20:00,26.96,26.97,26.92,26.93,57641.0,18.1695,18.1762,18.1425,18.1493,57641.0
2018-10-16 12:25:00,26.92,26.93,26.9,26.91,55982.0,18.1425,18.1493,18.1291,18.1358,55982.0
2018-10-16 12:30:00,26.92,26.92,26.9,26.91,47100.0,18.1425,18.1425,18.1291,18.1358,47100.0
2018-10-16 12:35:00,26.91,26.91,26.89,26.89,21743.0,18.1358,18.1358,18.1223,18.1223,21743.0
2018-10-16 12:40:00,26.89,26.9,26.88,26.88,36376.0,18.1223,18.1291,18.1156,18.1156,36376.0
2018-10-16 12:45:00,26.89,26.89,26.87,26.89,53183.0,18.1223,18.1223,18.1088,18.1223,53183.0
2018-10-16 12:50:00,26.88,26.91,26.88,26.88,31152.0,18.1156,18.1358,18.1156,18.1156,31152.0
2018-10-16 12:55:00,26.88,26.89,26.87,26.88,30183.0,18.1156,18.1223,18.1088,18.1156,30183.0
2018-10-16 13:00:00,26.88,26.91,26.86,26.91,46900.0,18.1156,18.1358,18.1021,18.1358,46900.0
2018-10-16 13:05:00,26.9,26.91,26.87,26.88,43659.0,18.1291,18.1358,18.1088,18.1156,43659.0
2018-10-16 13:10:00,26.88,26.91,26.87,26.91,67453.0,18.1156,18.1358,18.1088,18.1358,67453.0
2018-10-16 13:15:00,26.9,26.96,26.9,26.96,38088.0,18.1291,18.1695,18.1291,18.1695,38088.0
2018-10-16 13:20:00,26.96,26.97,26.94,26.95,130895.0,18.1695,18.1762,18.156,18.1628,130895.0
2018-10-16 13:25:00,26.96,26.96,26.9,26.92,96909.0,18.1695,18.1695,18.1291,18.1425,96909.0
2018-10-16 13:30:00,26.93,26.97,26.92,26.96,85780.0,18.1493,18.1762,18.1425,18.1695,85780.0
2018-10-16 13:35:00,26.97,27.0,26.96,26.96,74269.0,18.1762,18.1965,18.1695,18.1695,74269.0
2018-10-16 13:40:00,26.96,26.97,26.94,26.95,112921.0,18.1695,18.1762,18.156,18.1628,112921.0
2018-10-16 13:45:00,26.95,26.99,26.95,26.98,62766.0,18.1628,18.1897,18.1628,18.183,62766.0
2018-10-16 13:50:00,26.98,26.98,26.93,26.94,75242.0,18.183,18.183,18.1493,18.156,75242.0
2018-10-16 13:55:00,26.94,26.96,26.93,26.95,41109.0,18.156,18.1695,18.1493,18.1628,41109.0
2018-10-16 14:00:00,26.95,26.96,26.94,26.95,85693.0,18.1628,18.1695,18.156,18.1628,85693.0
2018-10-16 14:05:00,26.95,26.96,26.94,26.94,73075.0,18.1628,18.1695,18.156,18.156,73075.0
2018-10-16 14:10:00,26.94,26.99,26.94,26.98,95561.0,18.156,18.1897,18.156,18.183,95561.0
2018-10-16 14:15:00,26.99,27.0,26.97,26.99,43529.0,18.1897,18.1965,18.1762,18.1897,43529.0
2018-10-16 14:20:00,27.0,27.03,26.99,27.01,76277.0,18.1965,18.2167,18.1897,18.2032,76277.0
2018-10-16 14:25:00,27.01,27.06,27.0,27.06,53733.0,18.2032,18.2369,18.1965,18.2369,53733.0
2018-10-16 14:30:00,27.06,27.08,27.05,27.05,53636.0,18.2369,18.2504,18.2302,18.2302,53636.0
2018-10-16 14:35:00,27.05,27.06,27.03,27.03,116638.0,18.2302,18.2369,18.2167,18.2167,116638.0
2018-10-16 14:40:00,27.04,27.04,27.03,27.04,43247.0,18.2234,18.2234,18.2167,18.2234,43247.0
2018-10-16 14:45:00,27.04,27.04,27.01,27.03,92821.0,18.2234,18.2234,18.2032,18.2167,92821.0
2018-10-16 14:50:00,27.03,27.03,27.0,27.03,156130.0,18.2167,18.2167,18.1965,18.2167,156130.0
2018-10-16 14:55:00,27.03,27.03,26.98,26.98,50212.0,18.2167,18.2167,18.183,18.183,50212.0
2018-10-16 15:00:00,26.98,26.99,26.95,26.96,67820.0,18.183,18.1897,18.1628,18.1695,67820.0
2018-10-16 15:05:00,26.95,26.99,26.95,26.99,35577.0,18.1628,18.1897,18.1628,18.1897,35577.0
2018-10-16 15:10:00,26.99,26.99,26.98,26.98,54917.0,18.1897,18.1897,18.183,18.183,54917.0
2018-10-16 15:15:00,26.98,26.99,26.98,26.98,61706.0,18.183,18.1897,18.183,18.183,61706.0
2018-10-16 15:20:00,26.98,26.99,26.94,26.96,149922.0,18.183,18.1897,18.156,18.1695,149922.0
2018-10-16 15:25:00,26.96,26.97,26.95,26.96,63613.0,18.1695,18.1762,18.1628,18.1695,63613.0
2018-10-16 15:30:00,26.95,26.99,26.94,26.99,108196.0,18.1628,18.1897,18.156,18.1897,108196.0
2018-10-16 15:35:00,26.99,26.99,26.95,26.96,96237.0,18.1897,18.1897,18.1628,18.1695,96237.0
2018-10-16 15:40:00,26.96,27.01,26.95,27.0,496620.0,18.1695,18.2032,18.1628,18.1965,496620.0
2018-10-16 15:45:00,27.0,27.0,26.94,26.96,181613.0,18.1965,18.1965,18.156,18.1695,181613.0
2018-10-16 15:50:00,26.97,26.97,26.95,26.95,125231.0,18.1762,18.1762,18.1628,18.1628,125231.0
2018-10-16 15:55:00,26.95,26.97,26.92,26.94,366892.0,18.1628,18.1762,18.1425,18.156,366892.0
2018-10-17 09:30:00,26.99,27.11,26.99,27.02,120420.0,18.1897,18.2706,18.1897,18.2099,120420.0
2018-10-17 09:35:00,27.03,27.04,26.92,26.99,53311.0,18.2167,18.2234,18.1425,18.1897,53311.0
2018-10-17 09:40:00,26.99,27.07,26.97,27.05,61030.0,18.1897,18.2436,18.1762,18.2302,61030.0
2018-10-17 09:45:00,27.05,27.05,26.91,26.93,34793.0,18.2302,18.2302,18.1358,18.1493,34793.0
2018-10-17 09:50:00,26.94,26.96,26.9,26.92,57118.0,18.156,18.1695,18.1291,18.1425,57118.0
2018-10-17 09:55:00,26.91,26.92,26.81,26.83,78751.0,18.1358,18.1425,18.0684,18.0819,78751.0
2018-10-17 10:00:00,26.83,26.89,26.8,26.87,78264.0,18.0819,18.1223,18.0617,18.1088,78264.0
2018-10-17 10:05:00,26.88,26.91,26.85,26.91,61274.0,18.1156,18.1358,18.0954,18.1358,61274.0
2018-10-17 10:10:00,26.92,26.92,26.82,26.84,32240.0,18.1425,18.1425,18.0751,18.0886,32240.0
2018-10-17 10:15:00,26.83,26.84,26.77,26.82,30066.0,18.0819,18.0886,18.0415,18.0751,30066.0
2018-10-17 10:20:00,26.81,26.82,26.72,26.74,41966.0,18.0684,18.0751,18.0078,18.0212,41966.0
2018-10-17 10:25:00,26.75,26.81,26.74,26.79,55031.0,18.028,18.0684,18.0212,18.0549,55031.0
2018-10-17 10:30:00,26.79,26.8,26.57,26.58,103868.0,18.0549,18.0617,17.9067,17.9134,103868.0
2018-10-17 10:35:00,26.58,26.65,26.58,26.63,60354.0,17.9134,17.9606,17.9134,17.9471,60354.0
2018-10-17 10:40:00,26.63,26.64,26.58,26.64,21039.0,17.9471,17.9538,17.9134,17.9538,21039.0
2018-10-17 10:45:00,26.64,26.65,26.6,26.64,43424.0,17.9538,17.9606,17.9269,17.9538,43424.0
2018-10-17 10:50:00,26.63,26.67,26.62,26.65,77641.0,17.9471,17.9741,17.9404,17.9606,77641.0
2018-10-17 10:55:00,26.65,26.74,26.65,26.71,45294.0,17.9606,18.0212,17.9606,18.001,45294.0
2018-10-17 11:00:00,26.7,26.72,26.66,26.67,41191.0,17.9943,18.0078,17.9673,17.9741,41191.0
2018-10-17 11:05:00,26.67,26.82,26.66,26.82,98440.0,17.9741,18.0751,17.9673,18.0751,98440.0
2018-10-17 11:10:00,26.82,26.84,26.78,26.81,92733.0,18.0751,18.0886,18.0482,18.0684,92733.0
2018-10-17 11:15:00,26.81,26.82,26.78,26.8,46369.0,18.0684,18.0751,18.0482,18.0617,46369.0
2018-10-17 11:20:00,26.8,26.81,26.77,26.8,29937.0,18.0617,18.0684,18.0415,18.0617,29937.0
2018-10-17 11:25:00,26.8,26.84,26.79,26.82,74533.0,18.0617,18.0886,18.0549,18.0751,74533.0
2018-10-17 11:30:00,26.83,26.84,26.79,26.81,51173.0,18.0819,18.0886,18.0549,18.0684,51173.0
2018-10-17 11:35:00,26.81,26.82,26.77,26.78,42651.0,18.0684,18.0751,18.0415,18.0482,42651.0
2018-10-17 11:40:00,26.78,26.87,26.78,26.86,94952.0,18.0482,18.1088,18.0482,18.1021,94952.0
2018-10-17 11:45:00,26.86,26.87,26.82,26.83,61232.0,18.1021,18.1088,18.0751,18.0819,61232.0
2018-10-17 11:50:00,26.83,26.83,26.78,26.78,22089.0,18.0819,18.0819,18.0482,18.0482,22089.0
2018-10-17 11:55:00,26.78,26.81,26.76,26.81,38898.0,18.0482,18.0684,18.0347,18.0684,38898.0
2018-10-17 12:00:00,26.81,26.82,26.75,26.76,39516.0,18.0684,18.0751,18.028,18.0347,39516.0
2018-10-17 12:05:00,26.76,26.79,26.76,26.78,19639.0,18.0347,18.0549,18.0347,18.0482,19639.0
2018-10-17 12:10:00,26.79,26.81,26.75,26.8,26450.0,18.0549,18.0684,18.028,18.0617,26450.0
2018-10-17 12:15:00,26.8,26.87,26.8,26.85,50986.0,18.0617,18.1088,18.0617,18.0954,50986.0
2018-10-17 12:20:00,26.86,26.88,26.84,26.88,80788.0,18.1021,18.1156,18.0886,18.1156,80788.0
2018-10-17 12:25:00,26.88,26.9,26.85,26.89,25163.0,18.1156,18.1291,18.0954,18.1223,25163.0
2018-10-17 12:30:00,26.89,26.89,26.86,26.88,20546.0,18.1223,18.1223,18.1021,18.1156,20546.0
2018-10-17 12:35:00,26.88,26.89,26.87,26.89,77378.0,18.1156,18.1223,18.1088,18.1223,77378.0
2018-10-17 12:40:00,26.89,26.92,26.87,26.88,54551.0,18.1223,18.1425,18.1088,18.1156,54551.0
2018-10-17 12:45:00,26.87,26.88,26.83,26.85,65854.0,18.1088,18.1156,18.0819,18.0954,65854.0
2018-10-17 12:50:00,26.85,26.9,26.84,26.88,55194.0,18.0954,18.1291,18.0886,18.1156,55194.0
2018-10-17 12:55:00,26.88,26.89,26.86,26.89,22704.0,18.1156,18.1223,18.1021,18.1223,22704.0
2018-10-17 13:00:00,26.89,26.89,26.86,26.87,25488.0,18.1223,18.1223,18.1021,18.1088,25488.0
2018-10-17 13:05:00,26.87,26.92,26.86,26.89,23938.0,18.1088,18.1425,18.1021,18.1223,23938.0
2018-10-17 13:10:00,26.89,26.92,26.87,26.91,44481.0,18.1223,18.1425,18.1088,18.1358,44481.0
2018-10-17 13:15:00,26.91,26.93,26.9,26.92,50252.0,18.1358,18.1493,18.1291,18.1425,50252.0
2018-10-17 13:20:00,26.91,26.93,26.9,26.92,54364.0,18.1358,18.1493,18.1291,18.1425,54364.0
2018-10-17 13:25:00,26.92,26.92,26.89,26.91,57437.0,18.1425,18.1425,18.1223,18.1358,57437.0
2018-10-17 13:30:00,26.91,26.92,26.88,26.91,22659.0,18.1358,18.1425,18.1156,18.1358,22659.0
2018-10-17 13:35:00,26.91,26.93,26.9,26.91,32000.0,18.1358,18.1493,18.1291,18.1358,32000.0
2018-10-17 13:40:00,26.91,26.93,26.9,26.92,31026.0,18.1358,18.1493,18.1291,18.1425,31026.0
2018-10-17 13:45:00,26.92,26.92,26.9,26.92,38486.0,18.1425,18.1425,18.1291,18.1425,38486.0
2018-10-17 13:50:00,26.92,26.93,26.91,26.91,25010.0,18.1425,18.1493,18.1358,18.1358,25010.0
2018-10-17 13:55:00,26.92,26.93,26.91,26.91,33662.0,18.1425,18.1493,18.1358,18.1358,33662.0
2018-10-17 14:00:00,26.91,26.94,26.88,26.9,59824.0,18.1358,18.156,18.1156,18.1291,59824.0
2018-10-17 14:05:00,26.9,26.93,26.9,26.91,25090.0,18.1291,18.1493,18.1291,18.1358,25090.0
2018-10-17 14:10:00,26.9,26.91,26.84,26.85,36009.0,18.1291,18.1358,18.0886,18.0954,36009.0
2018-10-17 14:15:00,26.85,26.89,26.82,26.87,31269.0,18.0954,18.1223,18.0751,18.1088,31269.0
2018-10-17 14:20:00,26.86,26.87,26.79,26.8,60455.0,18.1021,18.1088,18.0549,18.0617,60455.0
2018-10-17 14:25:00,26.81,26.86,26.8,26.81,27673.0,18.0684,18.1021,18.0617,18.0684,27673.0
2018-10-17 14:30:00,26.81,26.82,26.79,26.8,70475.0,18.0684,18.0751,18.0549,18.0617,70475.0
2018-10-17 14:35:00,26.79,26.8,26.75,26.76,40930.0,18.0549,18.0617,18.028,18.0347,40930.0
2018-10-17 14:40:00,26.76,26.8,26.75,26.8,61734.0,18.0347,18.0617,18.028,18.0617,61734.0
2018-10-17 14:45:00,26.8,26.83,26.79,26.83,28574.0,18.0617,18.0819,18.0549,18.0819,28574.0
2018-10-17 14:50:00,26.83,26.83,26.81,26.82,45669.0,18.0819,18.0819,18.0684,18.0751,45669.0
2018-10-17 14:55:00,26.83,26.84,26.81,26.82,37226.0,18.0819,18.0886,18.0684,18.0751,37226.0
2018-10-17 15:00:00,26.81,26.81,26.77,26.79,89466.0,18.0684,18.0684,18.0415,18.0549,89466.0
2018-10-17 15:05:00,26.79,26.83,26.78,26.83,47534.0,18.0549,18.0819,18.0482,18.0819,47534.0
2018-10-17 15:10:00,26.83,26.84,26.8,26.81,66884.0,18.0819,18.0886,18.0617,18.0684,66884.0
2018-10-17 15:15:00,26.8,26.81,26.77,26.78,29856.0,18.0617,18.0684,18.0415,18.0482,29856.0
2018-10-17 15:20:00,26.78,26.81,26.77,26.8,50277.0,18.0482,18.0684,18.0415,18.0617,50277.0
2018-10-17 15:25:00,26.8,26.82,26.79,26.79,41389.0,18.0617,18.0751,18.0549,18.0549,41389.0
2018-10-17 15:30:00,26.79,26.8,26.72,26.75,108825.0,18.0549,18.0617,18.0078,18.028,108825.0
2018-10-17 15:35:00,26.75,26.75,26.73,26.74,59378.0,18.028,18.028,18.0145,18.0212,59378.0
2018-10-17 15:40:00,26.74,26.77,26.73,26.77,158197.0,18.0212,18.0415,18.0145,18.0415,158197.0
2018-10-17 15:45:00,26.76,26.8,26.74,26.8,240038.0,18.0347,18.0617,18.0212,18.0617,240038.0
2018-10-17 15:50:00,26.79,26.83,26.79,26.83,105131.0,18.0549,18.0819,18.0549,18.0819,105131.0
2018-10-17 15:55:00,26.83,26.89,26.82,26.88,441780.0,18.0819,18.1223,18.0751,18.1156,441780.0
2018-10-18 09:30:00,26.74,26.74,26.65,26.68,101536.0,18.0212,18.0212,17.9606,17.9808,101536.0
2018-10-18 09:35:00,26.68,26.75,26.64,26.71,84323.0,17.9808,18.028,17.9538,18.001,84323.0
2018-10-18 09:40:00,26.71,26.82,26.69,26.82,36422.0,18.001,18.0751,17.9875,18.0751,36422.0
2018-10-18 09:45:00,26.82,26.83,26.77,26.8,45707.0,18.0751,18.0819,18.0415,18.0617,45707.0
2018-10-18 09:50:00,26.81,26.82,26.72,26.73,32193.0,18.0684,18.0751,18.0078,18.0145,32193.0
2018-10-18 09:55:00,26.73,26.79,26.73,26.78,32664.0,18.0145,18.0549,18.0145,18.0482,32664.0
2018-10-18 10:00:00,26.78,26.82,26.75,26.82,58602.0,18.0482,18.0751,18.028,18.0751,58602.0
2018-10-18 10:05:00,26.82,26.87,26.82,26.84,24429.0,18.0751,18.1088,18.0751,18.0886,24429.0
2018-10-18 10:10:00,26.83,26.96,26.83,26.96,58491.0,18.0819,18.1695,18.0819,18.1695,58491.0
2018-10-18 10:15:00,26.96,27.09,26.94,27.03,128840.0,18.1695,18.2571,18.156,18.2167,128840.0
2018-10-18 10:20:00,27.02,27.08,27.01,27.04,50449.0,18.2099,18.2504,18.2032,18.2234,50449.0
2018-10-18 10:25:00,27.05,27.09,27.02,27.06,37800.0,18.2302,18.2571,18.2099,18.2369,37800.0
2018-10-18 10:30:00,27.06,27.17,27.06,27.16,56405.0,18.2369,18.311,18.2369,18.3043,56405.0
2018-10-18 10:35:00,27.16,27.16,27.13,27.16,81480.0,18.3043,18.3043,18.2841,18.3043,81480.0
2018-10-18 10:40:00,27.16,27.18,27.14,27.17,66847.0,18.3043,18.3178,18.2908,18.311,66847.0
2018-10-18 10:45:00,27.17,27.2,27.16,27.17,25208.0,18.311,18.3312,18.3043,18.311,25208.0
2018-10-18 10:50:00,27.16,27.21,27.13,27.21,210304.0,18.3043,18.338,18.2841,18.338,210304.0
2018-10-18 10:55:00,27.21,27.28,27.21,27.23,50267.0,18.338,18.3852,18.338,18.3515,50267.0
2018-10-18 11:00:00,27.23,27.23,27.11,27.11,36043.0,18.3515,18.3515,18.2706,18.2706,36043.0
2018-10-18 11:05:00,27.12,27.19,27.07,27.09,40858.0,18.2773,18.3245,18.2436,18.2571,40858.0
2018-10-18 11:10:00,27.09,27.21,27.09,27.21,90571.0,18.2571,18.338,18.2571,18.338,90571.0
2018-10-18 11:15:00,27.21,27.29,27.2,27.29,128343.0,18.338,18.3919,18.3312,18.3919,128343.0
2018-10-18 11:20:00,27.29,27.31,27.17,27.18,135729.0,18.3919,18.4054,18.311,18.3178,135729.0
2018-10-18 11:25:00,27.18,27.25,27.18,27.2,66416.0,18.3178,18.3649,18.3178,18.3312,66416.0
2018-10-18 11:30:00,27.21,27.21,27.1,27.1,86555.0,18.338,18.338,18.2639,18.2639,86555.0
2018-10-18 11:35:00,27.11,27.11,27.05,27.08,41176.0,18.2706,18.2706,18.2302,18.2504,41176.0
2018-10-18 11:40:00,27.07,27.13,27.06,27.07,74656.0,18.2436,18.2841,18.2369,18.2436,74656.0
2018-10-18 11:45:00,27.08,27.1,26.97,26.98,74883.0,18.2504,18.2639,18.1762,18.183,74883.0
2018-10-18 11:50:00,26.99,27.01,26.96,27.0,39803.0,18.1897,18.2032,18.1695,18.1965,39803.0
2018-10-18 11:55:00,27.0,27.0,26.93,26.95,29508.0,18.1965,18.1965,18.1493,18.1628,29508.0
2018-10-18 12:00:00,26.94,26.99,26.92,26.98,77115.0,18.156,18.1897,18.1425,18.183,77115.0
2018-10-18 12:05:00,26.97,27.01,26.96,26.97,73351.0,18.1762,18.2032,18.1695,18.1762,73351.0
2018-10-18 12:10:00,26.98,27.02,26.97,27.0,67905.0,18.183,18.2099,18.1762,18.1965,67905.0
2018-10-18 12:15:00,26.99,27.01,26.95,26.97,75201.0,18.1897,18.2032,18.1628,18.1762,75201.0
2018-10-18 12:20:00,26.96,27.05,26.95,27.05,66464.0,18.1695,18.2302,18.1628,18.2302,66464.0
2018-10-18 12:25:00,27.04,27.1,27.03,27.07,46364.0,18.2234,18.2639,18.2167,18.2436,46364.0
2018-10-18 12:30:00,27.07,27.07,27.04,27.05,82080.0,18.2436,18.2436,18.2234,18.2302,82080.0
2018-10-18 12:35:00,27.05,27.07,27.04,27.05,45682.0,18.2302,18.2436,18.2234,18.2302,45682.0
2018-10-18 12:40:00,27.05,27.08,27.0,27.01,41664.0,18.2302,18.2504,18.1965,18.2032,41664.0
2018-10-18 12:45:00,27.01,27.01,26.98,26.99,33206.0,18.2032,18.2032,18.183,18.1897,33206.0
2018-10-18 12:50:00,26.98,26.99,26.9,26.92,102643.0,18.183,18.1897,18.1291,18.1425,102643.0
2018-10-18 12:55:00,26.92,26.96,26.92,26.94,45676.0,18.1425,18.1695,18.1425,18.156,45676.0
2018-10-18 13:00:00,26.94,26.98,26.93,26.97,29414.0,18.156,18.183,18.1493,18.1762,29414.0
2018-10-18 13:05:00,26.97,26.99,26.96,26.98,29113.0,18.1762,18.1897,18.1695,18.183,29113.0
2018-10-18 13:10:00,26.99,26.99,26.95,26.95,40677.0,18.1897,18.1897,18.1628,18.1628,40677.0
2018-10-18 13:15:00,26.95,26.97,26.91,26.92,27411.0,18.1628,18.1762,18.1358,18.1425,27411.0
2018-10-18 13:20:00,26.91,26.92,26.87,26.89,29774.0,18.1358,18.1425,18.1088,18.1223,29774.0
2018-10-18 13:25:00,26.88,26.89,26.84,26.85,58806.0,18.1156,18.1223,18.0886,18.0954,58806.0
2018-10-18 13:30:00,26.84,26.88,26.78,26.81,75314.0,18.0886,18.1156,18.0482,18.0684,75314.0
2018-10-18 13:35:00,26.81,26.81,26.74,26.76,46112.0,18.0684,18.0684,18.0212,18.0347,46112.0
2018-10-18 13:40:00,26.76,26.76,26.68,26.74,80886.0,18.0347,18.0347,17.9808,18.0212,80886.0
2018-10-18 13:45:00,26.73,26.78,26.72,26.76,51491.0,18.0145,18.0482,18.0078,18.0347,51491.0
2018-10-18 13:50:00,26.76,26.76,26.69,26.72,36956.0,18.0347,18.0347,17.9875,18.0078,36956.0
2018-10-18 13:55:00,26.71,26.78,26.71,26.76,32513.0,18.001,18.0482,18.001,18.0347,32513.0
2018-10-18 14:00:00,26.75,26.83,26.75,26.81,27321.0,18.028,18.0819,18.028,18.0684,27321.0
2018-10-18 14:05:00,26.81,26.86,26.79,26.83,21824.0,18.0684,18.1021,18.0549,18.0819,21824.0
2018-10-18 14:10:00,26.83,26.83,26.77,26.78,19996.0,18.0819,18.0819,18.0415,18.0482,19996.0
2018-10-18 14:15:00,26.78,26.78,26.73,26.73,40469.0,18.0482,18.0482,18.0145,18.0145,40469.0
2018-10-18 14:20:00,26.73,26.8,26.72,26.79,54692.0,18.0145,18.0617,18.0078,18.0549,54692.0
2018-10-18 14:25:00,26.79,26.79,26.75,26.77,31282.0,18.0549,18.0549,18.028,18.0415,31282.0
2018-10-18 14:30:00,26.77,26.78,26.73,26.77,35760.0,18.0415,18.0482,18.0145,18.0415,35760.0
2018-10-18 14:35:00,26.77,26.79,26.72,26.75,46238.0,18.0415,18.0549,18.0078,18.028,46238.0
2018-10-18 14:40:00,26.75,26.81,26.74,26.8,31408.0,18.028,18.0684,18.0212,18.0617,31408.0
2018-10-18 14:45:00,26.8,26.83,26.77,26.77,28903.0,18.0617,18.0819,18.0415,18.0415,28903.0
2018-10-18 14:50:00,26.77,26.81,26.76,26.8,38168.0,18.0415,18.0684,18.0347,18.0617,38168.0
2018-10-18 14:55:00,26.8,26.8,26.75,26.76,25251.0,18.0617,18.0617,18.028,18.0347,25251.0
2018-10-18 15:00:00,26.76,26.78,26.71,26.72,45609.0,18.0347,18.0482,18.001,18.0078,45609.0
2018-10-18 15:05:00,26.72,26.72,26.68,26.69,57397.0,18.0078,18.0078,17.9808,17.9875,57397.0
2018-10-18 15:10:00,26.69,26.69,26.65,26.66,117141.0,17.9875,17.9875,17.9606,17.9673,117141.0
2018-10-18 15:15:00,26.65,26.74,26.65,26.72,115053.0,17.9606,18.0212,17.9606,18.0078,115053.0
2018-10-18 15:20:00,26.73,26.75,26.69,26.72,105117.0,18.0145,18.028,17.9875,18.0078,105117.0
2018-10-18 15:25:00,26.72,26.72,26.66,26.66,142901.0,18.0078,18.0078,17.9673,17.9673,142901.0
2018-10-18 15:30:00,26.66,26.68,26.62,26.64,103096.0,17.9673,17.9808,17.9404,17.9538,103096.0
2018-10-18 15:35:00,26.63,26.68,26.62,26.68,105121.0,17.9471,17.9808,17.9404,17.9808,105121.0
2018-10-18 15:40:00,26.68,26.7,26.64,26.64,79189.0,17.9808,17.9943,17.9538,17.9538,79189.0
2018-10-18 15:45:00,26.64,26.68,26.63,26.68,129303.0,17.9538,17.9808,17.9471,17.9808,129303.0
2018-10-18 15:50:00,26.68,26.68,26.64,26.66,148185.0,17.9808,17.9808,17.9538,17.9673,148185.0
2018-10-18 15:55:00,26.66,26.67,26.62,26.67,339811.0,17.9673,17.9741,17.9404,17.9741,339811.0
2018-10-19 09:30:00,26.72,26.85,26.7,26.8,467229.0,18.0078,18.0954,17.9943,18.0617,467229.0
2018-10-19 09:35:00,26.8,26.93,26.79,26.93,88330.0,18.0617,18.1493,18.0549,18.1493,88330.0
2018-10-19 09:40:00,26.93,26.99,26.91,26.94,62073.0,18.1493,18.1897,18.1358,18.156,62073.0
2018-10-19 09:45:00,26.95,27.1,26.95,27.01,87286.0,18.1628,18.2639,18.1628,18.2032,87286.0
2018-10-19 09:50:00,27.02,27.08,26.98,27.07,112225.0,18.2099,18.2504,18.183,18.2436,112225.0
2018-10-19 09:55:00,27.07,27.08,27.0,27.0,92684.0,18.2436,18.2504,18.1965,18.1965,92684.0
2018-10-19 10:00:00,27.0,27.05,26.99,27.02,132395.0,18.1965,18.2302,18.1897,18.2099,132395.0
2018-10-19 10:05:00,27.02,27.08,27.02,27.08,81205.0,18.2099,18.2504,18.2099,18.2504,81205.0
2018-10-19 10:10:00,27.07,27.12,27.05,27.07,67937.0,18.2436,18.2773,18.2302,18.2436,67937.0
2018-10-19 10:15:00,27.08,27.1,27.07,27.08,80755.0,18.2504,18.2639,18.2436,18.2504,80755.0
2018-10-19 10:20:00,27.09,27.14,27.09,27.1,34841.0,18.2571,18.2908,18.2571,18.2639,34841.0
2018-10-19 10:25:00,27.1,27.11,27.02,27.05,74786.0,18.2639,18.2706,18.2099,18.2302,74786.0
2018-10-19 10:30:00,27.06,27.1,27.04,27.07,108942.0,18.2369,18.2639,18.2234,18.2436,108942.0
2018-10-19 10:35:00,27.08,27.08,27.03,27.06,56353.0,18.2504,18.2504,18.2167,18.2369,56353.0
2018-10-19 10:40:00,27.05,27.06,26.99,27.0,58348.0,18.2302,18.2369,18.1897,18.1965,58348.0
2018-10-19 10:45:00,27.0,27.01,26.96,27.0,62898.0,18.1965,18.2032,18.1695,18.1965,62898.0
2018-10-19 10:50:00,27.0,27.01,26.95,26.99,71599.0,18.1965,18.2032,18.1628,18.1897,71599.0
2018-10-19 10:55:00,26.99,27.06,26.99,27.06,28938.0,18.1897,18.2369,18.1897,18.2369,28938.0
2018-10-19 11:00:00,27.06,27.07,27.02,27.02,107240.0,18.2369,18.2436,18.2099,18.2099,107240.0
2018-10-19 11:05:00,27.02,27.04,27.01,27.04,50619.0,18.2099,18.2234,18.2032,18.2234,50619.0
2018-10-19 11:10:00,27.04,27.07,27.03,27.06,72901.0,18.2234,18.2436,18.2167,18.2369,72901.0
2018-10-19 11:15:00,27.05,27.07,27.0,27.01,71971.0,18.2302,18.2436,18.1965,18.2032,71971.0
2018-10-19 11:20:00,27.01,27.01,26.94,26.95,39131.0,18.2032,18.2032,18.156,18.1628,39131.0
2018-10-19 11:25:00,26.94,26.94,26.9,26.93,49881.0,18.156,18.156,18.1291,18.1493,49881.0
2018-10-19 11:30:00,26.93,26.97,26.92,26.97,76241.0,18.1493,18.1762,18.1425,18.1762,76241.0
2018-10-19 11:35:00,26.96,26.97,26.92,26.95,50254.0,18.1695,18.1762,18.1425,18.1628,50254.0
2018-10-19 11:40:00,26.94,26.96,26.91,26.96,54193.0,18.156,18.1695,18.1358,18.1695,54193.0
2018-10-19 11:45:00,26.96,26.98,26.95,26.98,29961.0,18.1695,18.183,18.1628,18.183,29961.0
2018-10-19 11:50:00,26.98,27.02,26.97,27.01,104698.0,18.183,18.2099,18.1762,18.2032,104698.0
2018-10-19 11:55:00,27.02,27.07,27.01,27.04,95696.0,18.2099,18.2436,18.2032,18.2234,95696.0
2018-10-19 12:00:00,27.04,27.05,27.0,27.03,65432.0,18.2234,18.2302,18.1965,18.2167,65432.0
2018-10-19 12:05:00,27.03,27.03,26.96,26.99,39612.0,18.2167,18.2167,18.1695,18.1897,39612.0
2018-10-19 12:10:00,26.99,26.99,26.93,26.97,56351.0,18.1897,18.1897,18.1493,18.1762,56351.0
2018-10-19 12:15:00,26.96,26.99,26.93,26.97,38604.0,18.1695,18.1897,18.1493,18.1762,38604.0
2018-10-19 12:20:00,26.96,26.97,26.89,26.9,34715.0,18.1695,18.1762,18.1223,18.1291,34715.0
2018-10-19 12:25:00,26.89,26.94,26.89,26.93,32051.0,18.1223,18.156,18.1223,18.1493,32051.0
2018-10-19 12:30:00,26.93,26.93,26.89,26.89,43284.0,18.1493,18.1493,18.1223,18.1223,43284.0
2018-10-19 12:35:00,26.9,26.91,26.87,26.9,47838.0,18.1291,18.1358,18.1088,18.1291,47838.0
2018-10-19 12:40:00,26.9,26.93,26.86,26.91,39150.0,18.1291,18.1493,18.1021,18.1358,39150.0
2018-10-19 12:45:00,26.92,26.94,26.87,26.89,52561.0,18.1425,18.156,18.1088,18.1223,52561.0
2018-10-19 12:50:00,26.89,26.9,26.86,26.88,79239.0,18.1223,18.1291,18.1021,18.1156,79239.0
2018-10-19 12:55:00,26.88,26.91,26.87,26.88,84256.0,18.1156,18.1358,18.1088,18.1156,84256.0
2018-10-19 13:00:00,26.88,26.88,26.84,26.86,63411.0,18.1156,18.1156,18.0886,18.1021,63411.0
2018-10-19 13:05:00,26.86,26.87,26.83,26.85,64101.0,18.1021,18.1088,18.0819,18.0954,64101.0
2018-10-19 13:10:00,26.85,26.91,26.84,26.89,67182.0,18.0954,18.1358,18.0886,18.1223,67182.0
2018-10-19 13:15:00,26.89,26.91,26.86,26.89,60736.0,18.1223,18.1358,18.1021,18.1223,60736.0
2018-10-19 13:20:00,26.9,26.9,26.87,26.88,62687.0,18.1291,18.1291,18.1088,18.1156,62687.0
2018-10-19 13:25:00,26.87,26.91,26.87,26.91,47674.0,18.1088,18.1358,18.1088,18.1358,47674.0
2018-10-19 13:30:00,26.91,26.94,26.89,26.9,71983.0,18.1358,18.156,18.1223,18.1291,71983.0
2018-10-19 13:35:00,26.89,26.9,26.87,26.87,41930.0,18.1223,18.1291,18.1088,18.1088,41930.0
2018-10-19 13:40:00,26.87,26.91,26.85,26.86,33690.0,18.1088,18.1358,18.0954,18.1021,33690.0
2018-10-19 13:45:00,26.87,26.89,26.82,26.87,40589.0,18.1088,18.1223,18.0751,18.1088,40589.0
2018-10-19 13:50:00,26.86,26.92,26.86,26.89,97747.0,18.1021,18.1425,18.1021,18.1223,97747.0
2018-10-19 13:55:00,26.89,26.9,26.85,26.88,67715.0,18.1223,18.1291,18.0954,18.1156,67715.0
2018-10-19 14:00:00,26.88,26.88,26.81,26.81,54942.0,18.1156,18.1156,18.0684,18.0684,54942.0
2018-10-19 14:05:00,26.82,26.82,26.72,26.75,95868.0,18.0751,18.0751,18.0078,18.028,95868.0
2018-10-19 14:10:00,26.75,26.8,26.71,26.78,46735.0,18.028,18.0617,18.001,18.0482,46735.0
2018-10-19 14:15:00,26.77,26.81,26.76,26.81,32029.0,18.0415,18.0684,18.0347,18.0684,32029.0
2018-10-19 14:20:00,26.81,26.87,26.79,26.85,139891.0,18.0684,18.1088,18.0549,18.0954,139891.0
2018-10-19 14:25:00,26.85,26.86,26.84,26.85,48953.0,18.0954,18.1021,18.0886,18.0954,48953.0
2018-10-19 14:30:00,26.85,26.88,26.83,26.84,68315.0,18.0954,18.1156,18.0819,18.0886,68315.0
2018-10-19 14:35:00,26.84,26.89,26.84,26.85,46052.0,18.0886,18.1223,18.0886,18.0954,46052.0
2018-10-19 14:40:00,26.85,26.87,26.82,26.83,26973.0,18.0954,18.1088,18.0751,18.0819,26973.0
2018-10-19 14:45:00,26.84,26.86,26.82,26.85,54882.0,18.0886,18.1021,18.0751,18.0954,54882.0
2018-10-19 14:50:00,26.85,26.86,26.83,26.83,34482.0,18.0954,18.1021,18.0819,18.0819,34482.0
2018-10-19 14:55:00,26.83,26.85,26.8,26.8,49190.0,18.0819,18.0954,18.0617,18.0617,49190.0
2018-10-19 15:00:00,26.8,26.81,26.74,26.75,47913.0,18.0617,18.0684,18.0212,18.028,47913.0
2018-10-19 15:05:00,26.75,26.77,26.74,26.76,84317.0,18.028,18.0415,18.0212,18.0347,84317.0
2018-10-19 15:10:00,26.75,26.76,26.72,26.73,102875.0,18.028,18.0347,18.0078,18.0145,102875.0
2018-10-19 15:15:00,26.74,26.78,26.73,26.77,578056.0,18.0212,18.0482,18.0145,18.0415,578056.0
2018-10-19 15:20:00,26.76,26.78,26.71,26.74,301257.0,18.0347,18.0482,18.001,18.0212,301257.0
2018-10-19 15:25:00,26.75,26.76,26.74,26.75,120225.0,18.028,18.0347,18.0212,18.028,120225.0
2018-10-19 15:30:00,26.74,26.77,26.74,26.76,158744.0,18.0212,18.0415,18.0212,18.0347,158744.0
2018-10-19 15:35:00,26.76,26.77,26.74,26.76,127536.0,18.0347,18.0415,18.0212,18.0347,127536.0
2018-10-19 15:40:00,26.75,26.76,26.74,26.76,144719.0,18.028,18.0347,18.0212,18.0347,144719.0
2018-10-19 15:45:00,26.76,26.78,26.73,26.75,179441.0,18.0347,18.0482,18.0145,18.028,179441.0
2018-10-19 15:50:00,26.74,26.76,26.71,26.73,195249.0,18.0212,18.0347,18.001,18.0145,195249.0
2018-10-19 15:55:00,26.72,26.75,26.71,26.73,378279.0,18.0078,18.028,18.001,18.0145,378279.0
2018-10-22 09:30:00,26.72,26.85,26.68,26.71,80206.0,18.0078,18.0954,17.9808,18.001,80206.0
2018-10-22 09:35:00,26.72,26.73,26.64,26.7,102805.0,18.0078,18.0145,17.9538,17.9943,102805.0
2018-10-22 09:40:00,26.71,26.79,26.7,26.75,75073.0,18.001,18.0549,17.9943,18.028,75073.0
2018-10-22 09:45:00,26.76,26.78,26.69,26.69,87194.0,18.0347,18.0482,17.9875,17.9875,87194.0
2018-10-22 09:50:00,26.69,26.7,26.61,26.61,102184.0,17.9875,17.9943,17.9336,17.9336,102184.0
2018-10-22 09:55:00,26.6,26.61,26.49,26.51,57787.0,17.9269,17.9336,17.8527,17.8662,57787.0
2018-10-22 10:00:00,26.5,26.6,26.5,26.6,101190.0,17.8595,17.9269,17.8595,17.9269,101190.0
2018-10-22 10:05:00,26.59,26.6,26.54,26.57,54648.0,17.9201,17.9269,17.8864,17.9067,54648.0
2018-10-22 10:10:00,26.57,26.62,26.55,26.55,54582.0,17.9067,17.9404,17.8932,17.8932,54582.0
2018-10-22 10:15:00,26.56,26.56,26.48,26.48,65874.0,17.8999,17.8999,17.846,17.846,65874.0
2018-10-22 10:20:00,26.49,26.5,26.42,26.44,68811.0,17.8527,17.8595,17.8056,17.8191,68811.0
2018-10-22 10:25:00,26.45,26.45,26.38,26.41,49205.0,17.8258,17.8258,17.7786,17.7988,49205.0
2018-10-22 10:30:00,26.4,26.51,26.38,26.5,46608.0,17.7921,17.8662,17.7786,17.8595,46608.0
2018-10-22 10:35:00,26.5,26.56,26.49,26.54,41162.0,17.8595,17.8999,17.8527,17.8864,41162.0
2018-10-22 10:40:00,26.54,26.54,26.5,26.52,47051.0,17.8864,17.8864,17.8595,17.873,47051.0
2018-10-22 10:45:00,26.52,26.52,26.47,26.49,67219.0,17.873,17.873,17.8393,17.8527,67219.0
2018-10-22 10:50:00,26.49,26.52,26.47,26.48,43914.0,17.8527,17.873,17.8393,17.846,43914.0
2018-10-22 10:55:00,26.48,26.49,26.46,26.48,73038.0,17.846,17.8527,17.8325,17.846,73038.0
2018-10-22 11:00:00,26.49,26.51,26.45,26.5,52474.0,17.8527,17.8662,17.8258,17.8595,52474.0
2018-10-22 11:05:00,26.49,26.52,26.46,26.48,40689.0,17.8527,17.873,17.8325,17.846,40689.0
2018-10-22 11:10:00,26.47,26.49,26.45,26.48,115097.0,17.8393,17.8527,17.8258,17.846,115097.0
2018-10-22 11:15:00,26.48,26.53,26.47,26.53,88102.0,17.846,17.8797,17.8393,17.8797,88102.0
2018-10-22 11:20:00,26.53,26.59,26.51,26.56,96079.0,17.8797,17.9201,17.8662,17.8999,96079.0
2018-10-22 11:25:00,26.56,26.57,26.47,26.49,36871.0,17.8999,17.9067,17.8393,17.8527,36871.0
2018-10-22 11:30:00,26.49,26.49,26.4,26.4,74826.0,17.8527,17.8527,17.7921,17.7921,74826.0
2018-10-22 11:35:00,26.39,26.44,26.36,26.42,128579.0,17.7854,17.8191,17.7651,17.8056,128579.0
2018-10-22 11:40:00,26.42,26.45,26.4,26.45,26306.0,17.8056,17.8258,17.7921,17.8258,26306.0
2018-10-22 11:45:00,26.44,26.48,26.43,26.47,27671.0,17.8191,17.846,17.8123,17.8393,27671.0
2018-10-22 11:50:00,26.48,26.48,26.4,26.41,37768.0,17.846,17.846,17.7921,17.7988,37768.0
2018-10-22 11:55:00,26.42,26.45,26.41,26.45,31592.0,17.8056,17.8258,17.7988,17.8258,31592.0
2018-10-22 12:00:00,26.45,26.47,26.42,26.44,66482.0,17.8258,17.8393,17.8056,17.8191,66482.0
2018-10-22 12:05:00,26.44,26.46,26.39,26.39,56768.0,17.8191,17.8325,17.7854,17.7854,56768.0
2018-10-22 12:10:00,26.38,26.39,26.32,26.32,28398.0,17.7786,17.7854,17.7382,17.7382,28398.0
2018-10-22 12:15:00,26.32,26.35,26.31,26.32,21419.0,17.7382,17.7584,17.7314,17.7382,21419.0
2018-10-22 12:20:00,26.33,26.36,26.31,26.32,33969.0,17.7449,17.7651,17.7314,17.7382,33969.0
2018-10-22 12:25:00,26.32,26.33,26.29,26.32,37521.0,17.7382,17.7449,17.718,17.7382,37521.0
2018-10-22 12:30:00,26.32,26.33,26.26,26.3,41663.0,17.7382,17.7449,17.6977,17.7247,41663.0
2018-10-22 12:35:00,26.3,26.3,26.24,26.27,37673.0,17.7247,17.7247,17.6843,17.7045,37673.0
2018-10-22 12:40:00,26.28,26.32,26.28,26.3,17198.0,17.7112,17.7382,17.7112,17.7247,17198.0
2018-10-22 12:45:00,26.31,26.35,26.3,26.34,153371.0,17.7314,17.7584,17.7247,17.7517,153371.0
2018-10-22 12:50:00,26.33,26.39,26.32,26.33,56631.0,17.7449,17.7854,17.7382,17.7449,56631.0
2018-10-22 12:55:00,26.33,26.33,26.29,26.3,38836.0,17.7449,17.7449,17.718,17.7247,38836.0
2018-10-22 13:00:00,26.3,26.32,26.28,26.3,39071.0,17.7247,17.7382,17.7112,17.7247,39071.0
2018-10-22 13:05:00,26.3,26.32,26.27,26.32,75983.0,17.7247,17.7382,17.7045,17.7382,75983.0
2018-10-22 13:10:00,26.32,26.32,26.29,26.32,33281.0,17.7382,17.7382,17.718,17.7382,33281.0
2018-10-22 13:15:00,26.32,26.34,26.32,26.32,32591.0,17.7382,17.7517,17.7382,17.7382,32591.0
2018-10-22 13:20:00,26.32,26.33,26.28,26.29,66453.0,17.7382,17.7449,17.7112,17.718,66453.0
2018-10-22 13:25:00,26.28,26.32,26.28,26.3,56972.0,17.7112,17.7382,17.7112,17.7247,56972.0
2018-10-22 13:30:00,26.3,26.33,26.27,26.32,95677.0,17.7247,17.7449,17.7045,17.7382,95677.0
2018-10-22 13:35:00,26.32,26.34,26.3,26.32,16341.0,17.7382,17.7517,17.7247,17.7382,16341.0
2018-10-22 13:40:00,26.32,26.34,26.31,26.33,34749.0,17.7382,17.7517,17.7314,17.7449,34749.0
2018-10-22 13:45:00,26.34,26.35,26.3,26.3,38518.0,17.7517,17.7584,17.7247,17.7247,38518.0
2018-10-22 13:50:00,26.3,26.33,26.29,26.31,40472.0,17.7247,17.7449,17.718,17.7314,40472.0
2018-10-22 13:55:00,26.3,26.32,26.27,26.29,32270.0,17.7247,17.7382,17.7045,17.718,32270.0
2018-10-22 14:00:00,26.29,26.31,26.27,26.3,84259.0,17.718,17.7314,17.7045,17.7247,84259.0
2018-10-22 14:05:00,26.3,26.33,26.29,26.3,53852.0,17.7247,17.7449,17.718,17.7247,53852.0
2018-10-22 14:10:00,26.3,26.32,26.3,26.3,69871.0,17.7247,17.7382,17.7247,17.7247,69871.0
2018-10-22 14:15:00,26.3,26.39,26.3,26.39,68642.0,17.7247,17.7854,17.7247,17.7854,68642.0
2018-10-22 14:20:00,26.39,26.41,26.39,26.39,83584.0,17.7854,17.7988,17.7854,17.7854,83584.0
2018-10-22 14:25:00,26.39,26.42,26.38,26.42,68938.0,17.7854,17.8056,17.7786,17.8056,68938.0
2018-10-22 14:30:00,26.42,26.42,26.39,26.4,87605.0,17.8056,17.8056,17.7854,17.7921,87605.0
2018-10-22 14:35:00,26.4,26.42,26.39,26.41,122904.0,17.7921,17.8056,17.7854,17.7988,122904.0
2018-10-22 14:40:00,26.41,26.41,26.4,26.4,74515.0,17.7988,17.7988,17.7921,17.7921,74515.0
2018-10-22 14:45:00,26.41,26.42,26.4,26.42,77908.0,17.7988,17.8056,17.7921,17.8056,77908.0
2018-10-22 14:50:00,26.41,26.42,26.38,26.38,72805.0,17.7988,17.8056,17.7786,17.7786,72805.0
2018-10-22 14:55:00,26.39,26.42,26.38,26.41,128173.0,17.7854,17.8056,17.7786,17.7988,128173.0
2018-10-22 15:00:00,26.4,26.47,26.39,26.45,70835.0,17.7921,17.8393,17.7854,17.8258,70835.0
2018-10-22 15:05:00,26.45,26.45,26.39,26.39,41408.0,17.8258,17.8258,17.7854,17.7854,41408.0
2018-10-22 15:10:00,26.39,26.4,26.38,26.39,50924.0,17.7854,17.7921,17.7786,17.7854,50924.0
2018-10-22 15:15:00,26.39,26.39,26.36,26.37,50934.0,17.7854,17.7854,17.7651,17.7719,50934.0
2018-10-22 15:20:00,26.37,26.38,26.36,26.36,40328.0,17.7719,17.7786,17.7651,17.7651,40328.0
2018-10-22 15:25:00,26.37,26.39,26.36,26.39,76461.0,17.7719,17.7854,17.7651,17.7854,76461.0
2018-10-22 15:30:00,26.39,26.39,26.35,26.36,132511.0,17.7854,17.7854,17.7584,17.7651,132511.0
2018-10-22 15:35:00,26.35,26.37,26.34,26.37,179095.0,17.7584,17.7719,17.7517,17.7719,179095.0
2018-10-22 15:40:00,26.36,26.37,26.3,26.35,342649.0,17.7651,17.7719,17.7247,17.7584,342649.0
2018-10-22 15:45:00,26.35,26.39,26.32,26.32,280882.0,17.7584,17.7854,17.7382,17.7382,280882.0
2018-10-22 15:50:00,26.33,26.34,26.29,26.29,237535.0,17.7449,17.7517,17.718,17.718,237535.0
2018-10-22 15:55:00,26.3,26.31,26.28,26.28,597742.0,17.7247,17.7314,17.7112,17.7112,597742.0
2018-10-23 09:30:00,25.96,25.97,25.73,25.81,210323.0,17.4956,17.5023,17.3406,17.3945,210323.0
2018-10-23 09:35:00,25.8,25.9,25.77,25.83,153729.0,17.3877,17.4551,17.3675,17.4079,153729.0
2018-10-23 09:40:00,25.84,25.86,25.78,25.83,90915.0,17.4147,17.4282,17.3742,17.4079,90915.0
2018-10-23 09:45:00,25.83,25.83,25.7,25.77,128887.0,17.4079,17.4079,17.3203,17.3675,128887.0
2018-10-23 09:50:00,25.77,25.92,25.76,25.87,102539.0,17.3675,17.4686,17.3608,17.4349,102539.0
2018-10-23 09:55:00,25.86,25.9,25.73,25.73,158972.0,17.4282,17.4551,17.3406,17.3406,158972.0
2018-10-23 10:00:00,25.73,25.76,25.66,25.69,154964.0,17.3406,17.3608,17.2934,17.3136,154964.0
2018-10-23 10:05:00,25.69,25.71,25.61,25.62,143052.0,17.3136,17.3271,17.2597,17.2664,143052.0
2018-10-23 10:10:00,25.63,25.63,25.47,25.49,73391.0,17.2732,17.2732,17.1653,17.1788,73391.0
2018-10-23 10:15:00,25.5,25.53,25.41,25.43,79439.0,17.1855,17.2058,17.1249,17.1384,79439.0
2018-10-23 10:20:00,25.44,25.46,25.39,25.43,135280.0,17.1451,17.1586,17.1114,17.1384,135280.0
2018-10-23 10:25:00,25.43,25.55,25.43,25.5,84189.0,17.1384,17.2192,17.1384,17.1855,84189.0
2018-10-23 10:30:00,25.49,25.52,25.41,25.44,98583.0,17.1788,17.199,17.1249,17.1451,98583.0
2018-10-23 10:35:00,25.45,25.49,25.42,25.49,52219.0,17.1518,17.1788,17.1316,17.1788,52219.0
2018-10-23 10:40:00,25.49,25.55,25.48,25.52,47245.0,17.1788,17.2192,17.1721,17.199,47245.0
2018-10-23 10:45:00,25.52,25.52,25.46,25.49,90574.0,17.199,17.199,17.1586,17.1788,90574.0
2018-10-23 10:50:00,25.5,25.52,25.48,25.5,46283.0,17.1855,17.199,17.1721,17.1855,46283.0
2018-10-23 10:55:00,25.5,25.52,25.47,25.47,56403.0,17.1855,17.199,17.1653,17.1653,56403.0
2018-10-23 11:00:00,25.46,25.47,25.4,25.43,81441.0,17.1586,17.1653,17.1181,17.1384,81441.0
2018-10-23 11:05:00,25.43,25.48,25.4,25.47,43828.0,17.1384,17.1721,17.1181,17.1653,43828.0
2018-10-23 11:10:00,25.47,25.52,25.46,25.49,46199.0,17.1653,17.199,17.1586,17.1788,46199.0
2018-10-23 11:15:00,25.5,25.54,25.49,25.54,91350.0,17.1855,17.2125,17.1788,17.2125,91350.0
2018-10-23 11:20:00,25.54,25.56,25.5,25.51,47979.0,17.2125,17.226,17.1855,17.1923,47979.0
2018-10-23 11:25:00,25.51,25.52,25.42,25.43,137891.0,17.1923,17.199,17.1316,17.1384,137891.0
2018-10-23 11:30:00,25.42,25.44,25.37,25.38,95619.0,17.1316,17.1451,17.0979,17.1047,95619.0
2018-10-23 11:35:00,25.37,25.39,25.28,25.29,90373.0,17.0979,17.1114,17.0373,17.044,90373.0
2018-10-23 11:40:00,25.29,25.35,25.28,25.3,46952.0,17.044,17.0845,17.0373,17.0508,46952.0
2018-10-23 11:45:00,25.29,25.32,25.27,25.3,60173.0,17.044,17.0642,17.0305,17.0508,60173.0
2018-10-23 11:50:00,25.29,25.3,25.25,25.3,59385.0,17.044,17.0508,17.0171,17.0508,59385.0
2018-10-23 11:55:00,25.29,25.3,25.22,25.23,184908.0,17.044,17.0508,16.9968,17.0036,184908.0
2018-10-23 12:00:00,25.22,25.24,25.2,25.22,110669.0,16.9968,17.0103,16.9834,16.9968,110669.0
2018-10-23 12:05:00,25.21,25.34,25.21,25.34,64791.0,16.9901,17.0777,16.9901,17.0777,64791.0
2018-10-23 12:10:00,25.34,25.36,25.31,25.32,71386.0,17.0777,17.0912,17.0575,17.0642,71386.0
2018-10-23 12:15:00,25.32,25.36,25.27,25.33,92381.0,17.0642,17.0912,17.0305,17.071,92381.0
2018-10-23 12:20:00,25.32,25.34,25.28,25.28,42274.0,17.0642,17.0777,17.0373,17.0373,42274.0
2018-10-23 12:25:00,25.28,25.34,25.27,25.3,62737.0,17.0373,17.0777,17.0305,17.0508,62737.0
2018-10-23 12:30:00,25.3,25.4,25.29,25.37,69994.0,17.0508,17.1181,17.044,17.0979,69994.0
2018-10-23 12:35:00,25.36,25.4,25.35,25.4,83369.0,17.0912,17.1181,17.0845,17.1181,83369.0
2018-10-23 12:40:00,25.39,25.44,25.39,25.42,57913.0,17.1114,17.1451,17.1114,17.1316,57913.0
2018-10-23 12:45:00,25.42,25.46,25.41,25.45,42416.0,17.1316,17.1586,17.1249,17.1518,42416.0
2018-10-23 12:50:00,25.45,25.5,25.44,25.47,45348.0,17.1518,17.1855,17.1451,17.1653,45348.0
2018-10-23 12:55:00,25.47,25.52,25.46,25.5,59289.0,17.1653,17.199,17.1586,17.1855,59289.0
2018-10-23 13:00:00,25.51,25.58,25.49,25.57,41736.0,17.1923,17.2395,17.1788,17.2327,41736.0
2018-10-23 13:05:00,25.58,25.64,25.56,25.62,122868.0,17.2395,17.2799,17.226,17.2664,122868.0
2018-10-23 13:10:00,25.62,25.67,25.6,25.63,91307.0,17.2664,17.3001,17.2529,17.2732,91307.0
2018-10-23 13:15:00,25.63,25.65,25.6,25.62,76795.0,17.2732,17.2866,17.2529,17.2664,76795.0
2018-10-23 13:20:00,25.62,25.67,25.6,25.67,85109.0,17.2664,17.3001,17.2529,17.3001,85109.0
2018-10-23 13:25:00,25.66,25.68,25.6,25.6,63538.0,17.2934,17.3069,17.2529,17.2529,63538.0
2018-10-23 13:30:00,25.61,25.65,25.52,25.54,82905.0,17.2597,17.2866,17.199,17.2125,82905.0
2018-10-23 13:35:00,25.53,25.53,25.46,25.48,84750.0,17.2058,17.2058,17.1586,17.1721,84750.0
2018-10-23 13:40:00,25.5,25.51,25.42,25.46,84273.0,17.1855,17.1923,17.1316,17.1586,84273.0
2018-10-23 13:45:00,25.46,25.48,25.45,25.48,48394.0,17.1586,17.1721,17.1518,17.1721,48394.0
2018-10-23 13:50:00,25.47,25.52,25.42,25.43,120470.0,17.1653,17.199,17.1316,17.1384,120470.0
2018-10-23 13:55:00,25.44,25.45,25.4,25.44,52286.0,17.1451,17.1518,17.1181,17.1451,52286.0
2018-10-23 14:00:00,25.45,25.55,25.44,25.54,138397.0,17.1518,17.2192,17.1451,17.2125,138397.0
2018-10-23 14:05:00,25.53,25.6,25.51,25.54,69325.0,17.2058,17.2529,17.1923,17.2125,69325.0
2018-10-23 14:10:00,25.55,25.62,25.53,25.6,77127.0,17.2192,17.2664,17.2058,17.2529,77127.0
2018-10-23 14:15:00,25.6,25.68,25.6,25.67,99746.0,17.2529,17.3069,17.2529,17.3001,99746.0
2018-10-23 14:20:00,25.67,25.73,25.65,25.72,66076.0,17.3001,17.3406,17.2866,17.3338,66076.0
2018-10-23 14:25:00,25.72,25.8,25.71,25.75,347097.0,17.3338,17.3877,17.3271,17.354,347097.0
2018-10-23 14:30:00,25.75,25.88,25.74,25.86,101404.0,17.354,17.4416,17.3473,17.4282,101404.0
2018-10-23 14:35:00,25.86,25.88,25.83,25.86,66563.0,17.4282,17.4416,17.4079,17.4282,66563.0
2018-10-23 14:40:00,25.86,25.93,25.85,25.92,112334.0,17.4282,17.4753,17.4214,17.4686,112334.0
2018-10-23 14:45:00,25.92,25.97,25.87,25.97,99208.0,17.4686,17.5023,17.4349,17.5023,99208.0
2018-10-23 14:50:00,25.97,26.08,25.96,26.02,184745.0,17.5023,17.5764,17.4956,17.536,184745.0
2018-10-23 14:55:00,26.02,26.06,25.98,26.02,109734.0,17.536,17.563,17.509,17.536,109734.0
2018-10-23 15:00:00,26.03,26.05,25.97,26.02,131652.0,17.5427,17.5562,17.5023,17.536,131652.0
2018-10-23 15:05:00,26.02,26.06,25.99,25.99,73284.0,17.536,17.563,17.5158,17.5158,73284.0
2018-10-23 15:10:00,25.99,26.02,25.96,26.01,90666.0,17.5158,17.536,17.4956,17.5293,90666.0
2018-10-23 15:15:00,26.01,26.04,25.89,25.89,90763.0,17.5293,17.5495,17.4484,17.4484,90763.0
2018-10-23 15:20:00,25.89,26.0,25.89,25.99,85610.0,17.4484,17.5225,17.4484,17.5158,85610.0
2018-10-23 15:25:00,25.98,26.03,25.95,25.96,151407.0,17.509,17.5427,17.4888,17.4956,151407.0
2018-10-23 15:30:00,25.96,26.04,25.94,26.03,124282.0,17.4956,17.5495,17.4821,17.5427,124282.0
2018-10-23 15:35:00,26.02,26.03,25.95,25.97,163589.0,17.536,17.5427,17.4888,17.5023,163589.0
2018-10-23 15:40:00,25.97,25.99,25.93,25.96,108482.0,17.5023,17.5158,17.4753,17.4956,108482.0
2018-10-23 15:45:00,25.96,25.99,25.94,25.98,166082.0,17.4956,17.5158,17.4821,17.509,166082.0
2018-10-23 15:50:00,25.98,25.99,25.92,25.94,218610.0,17.509,17.5158,17.4686,17.4821,218610.0
2018-10-23 15:55:00,25.94,25.95,25.89,25.9,397235.0,17.4821,17.4888,17.4484,17.4551,397235.0
2018-10-24 09:30:00,25.91,25.91,25.82,25.89,158722.0,17.4619,17.4619,17.4012,17.4484,158722.0
2018-10-24 09:35:00,25.88,26.03,25.87,26.03,172453.0,17.4416,17.5427,17.4349,17.5427,172453.0
2018-10-24 09:40:00,26.02,26.02,25.86,25.86,42620.0,17.536,17.536,17.4282,17.4282,42620.0
2018-10-24 09:45:00,25.86,25.87,25.69,25.69,61871.0,17.4282,17.4349,17.3136,17.3136,61871.0
2018-10-24 09:50:00,25.7,25.76,25.7,25.71,59230.0,17.3203,17.3608,17.3203,17.3271,59230.0
2018-10-24 09:55:00,25.71,25.75,25.69,25.75,59013.0,17.3271,17.354,17.3136,17.354,59013.0
2018-10-24 10:00:00,25.75,25.82,25.74,25.78,152517.0,17.354,17.4012,17.3473,17.3742,152517.0
2018-10-24 10:05:00,25.78,25.81,25.76,25.78,143787.0,17.3742,17.3945,17.3608,17.3742,143787.0
2018-10-24 10:10:00,25.78,25.85,25.77,25.8,136962.0,17.3742,17.4214,17.3675,17.3877,136962.0
2018-10-24 10:15:00,25.79,25.8,25.67,25.75,158264.0,17.381,17.3877,17.3001,17.354,158264.0
2018-10-24 10:20:00,25.75,25.84,25.74,25.81,183497.0,17.354,17.4147,17.3473,17.3945,183497.0
2018-10-24 10:25:00,25.81,25.85,25.78,25.85,227495.0,17.3945,17.4214,17.3742,17.4214,227495.0
2018-10-24 10:30:00,25.85,25.92,25.79,25.82,83441.0,17.4214,17.4686,17.381,17.4012,83441.0
2018-10-24 10:35:00,25.82,25.85,25.78,25.8,153337.0,17.4012,17.4214,17.3742,17.3877,153337.0
2018-10-24 10:40:00,25.8,25.85,25.78,25.79,165197.0,17.3877,17.4214,17.3742,17.381,165197.0
2018-10-24 10:45:00,25.78,25.79,25.7,25.77,432846.0,17.3742,17.381,17.3203,17.3675,432846.0
2018-10-24 10:50:00,25.77,25.78,25.71,25.77,194156.0,17.3675,17.3742,17.3271,17.3675,194156.0
2018-10-24 10:55:00,25.77,25.77,25.7,25.71,126611.0,17.3675,17.3675,17.3203,17.3271,126611.0
2018-10-24 11:00:00,25.7,25.7,25.54,25.62,100462.0,17.3203,17.3203,17.2125,17.2664,100462.0
2018-10-24 11:05:00,25.62,25.63,25.45,25.47,108821.0,17.2664,17.2732,17.1518,17.1653,108821.0
2018-10-24 11:10:00,25.48,25.59,25.48,25.58,96140.0,17.1721,17.2462,17.1721,17.2395,96140.0
2018-10-24 11:15:00,25.58,25.66,25.57,25.61,82441.0,17.2395,17.2934,17.2327,17.2597,82441.0
2018-10-24 11:20:00,25.6,25.64,25.56,25.59,57416.0,17.2529,17.2799,17.226,17.2462,57416.0
2018-10-24 11:25:00,25.6,25.62,25.52,25.53,57135.0,17.2529,17.2664,17.199,17.2058,57135.0
2018-10-24 11:30:00,25.54,25.56,25.51,25.56,54176.0,17.2125,17.226,17.1923,17.226,54176.0
2018-10-24 11:35:00,25.56,25.61,25.53,25.58,53893.0,17.226,17.2597,17.2058,17.2395,53893.0
2018-10-24 11:40:00,25.59,25.61,25.52,25.53,46134.0,17.2462,17.2597,17.199,17.2058,46134.0
2018-10-24 11:45:00,25.54,25.68,25.54,25.67,44742.0,17.2125,17.3069,17.2125,17.3001,44742.0
2018-10-24 11:50:00,25.66,25.73,25.61,25.72,36014.0,17.2934,17.3406,17.2597,17.3338,36014.0
2018-10-24 11:55:00,25.72,25.8,25.71,25.76,73666.0,17.3338,17.3877,17.3271,17.3608,73666.0
2018-10-24 12:00:00,25.76,25.77,25.71,25.75,67552.0,17.3608,17.3675,17.3271,17.354,67552.0
2018-10-24 12:05:00,25.75,25.87,25.7,25.85,190836.0,17.354,17.4349,17.3203,17.4214,190836.0
2018-10-24 12:10:00,25.85,25.87,25.84,25.86,208775.0,17.4214,17.4349,17.4147,17.4282,208775.0
2018-10-24 12:15:00,25.86,25.89,25.79,25.79,68683.0,17.4282,17.4484,17.381,17.381,68683.0
2018-10-24 12:20:00,25.79,25.79,25.72,25.72,29518.0,17.381,17.381,17.3338,17.3338,29518.0
2018-10-24 12:25:00,25.72,25.77,25.72,25.77,43896.0,17.3338,17.3675,17.3338,17.3675,43896.0
2018-10-24 12:30:00,25.77,25.78,25.71,25.72,42919.0,17.3675,17.3742,17.3271,17.3338,42919.0
2018-10-24 12:35:00,25.72,25.74,25.67,25.68,104884.0,17.3338,17.3473,17.3001,17.3069,104884.0
2018-10-24 12:40:00,25.67,25.72,25.66,25.72,48178.0,17.3001,17.3338,17.2934,17.3338,48178.0
2018-10-24 12:45:00,25.71,25.72,25.67,25.69,42475.0,17.3271,17.3338,17.3001,17.3136,42475.0
2018-10-24 12:50:00,25.69,25.73,25.65,25.73,38460.0,17.3136,17.3406,17.2866,17.3406,38460.0
2018-10-24 12:55:00,25.72,25.79,25.7,25.76,66583.0,17.3338,17.381,17.3203,17.3608,66583.0
2018-10-24 13:00:00,25.75,25.77,25.69,25.7,69981.0,17.354,17.3675,17.3136,17.3203,69981.0
2018-10-24 13:05:00,25.7,25.73,25.67,25.69,68711.0,17.3203,17.3406,17.3001,17.3136,68711.0
2018-10-24 13:10:00,25.68,25.71,25.65,25.68,46222.0,17.3069,17.3271,17.2866,17.3069,46222.0
2018-10-24 13:15:00,25.68,25.7,25.63,25.7,61181.0,17.3069,17.3203,17.2732,17.3203,61181.0
2018-10-24 13:20:00,25.69,25.71,25.66,25.66,30550.0,17.3136,17.3271,17.2934,17.2934,30550.0
2018-10-24 13:25:00,25.66,25.69,25.65,25.67,51324.0,17.2934,17.3136,17.2866,17.3001,51324.0
2018-10-24 13:30:00,25.67,25.73,25.62,25.72,142082.0,17.3001,17.3406,17.2664,17.3338,142082.0
2018-10-24 13:35:00,25.71,25.73,25.68,25.68,50215.0,17.3271,17.3406,17.3069,17.3069,50215.0
2018-10-24 13:40:00,25.67,25.79,25.67,25.79,78011.0,17.3001,17.381,17.3001,17.381,78011.0
2018-10-24 13:45:00,25.79,25.83,25.76,25.83,102221.0,17.381,17.4079,17.3608,17.4079,102221.0
2018-10-24 13:50:00,25.83,25.83,25.73,25.8,120791.0,17.4079,17.4079,17.3406,17.3877,120791.0
2018-10-24 13:55:00,25.8,25.8,25.7,25.73,69969.0,17.3877,17.3877,17.3203,17.3406,69969.0
2018-10-24 14:00:00,25.73,25.73,25.63,25.69,112472.0,17.3406,17.3406,17.2732,17.3136,112472.0
2018-10-24 14:05:00,25.68,25.69,25.65,25.66,74611.0,17.3069,17.3136,17.2866,17.2934,74611.0
2018-10-24 14:10:00,25.65,25.71,25.64,25.65,70861.0,17.2866,17.3271,17.2799,17.2866,70861.0
2018-10-24 14:15:00,25.64,25.68,25.62,25.67,109595.0,17.2799,17.3069,17.2664,17.3001,109595.0
2018-10-24 14:20:00,25.67,25.74,25.65,25.69,93833.0,17.3001,17.3473,17.2866,17.3136,93833.0
2018-10-24 14:25:00,25.69,25.77,25.65,25.73,101029.0,17.3136,17.3675,17.2866,17.3406,101029.0
2018-10-24 14:30:00,25.74,25.75,25.67,25.73,95915.0,17.3473,17.354,17.3001,17.3406,95915.0
2018-10-24 14:35:00,25.72,25.73,25.68,25.73,53370.0,17.3338,17.3406,17.3069,17.3406,53370.0
2018-10-24 14:40:00,25.72,25.74,25.66,25.67,128318.0,17.3338,17.3473,17.2934,17.3001,128318.0
2018-10-24 14:45:00,25.67,25.67,25.61,25.64,121883.0,17.3001,17.3001,17.2597,17.2799,121883.0
2018-10-24 14:50:00,25.63,25.66,25.61,25.62,110519.0,17.2732,17.2934,17.2597,17.2664,110519.0
2018-10-24 14:55:00,25.62,25.64,25.58,25.58,71338.0,17.2664,17.2799,17.2395,17.2395,71338.0
2018-10-24 15:00:00,25.58,25.58,25.5,25.51,173647.0,17.2395,17.2395,17.1855,17.1923,173647.0
2018-10-24 15:05:00,25.51,25.53,25.49,25.5,69425.0,17.1923,17.2058,17.1788,17.1855,69425.0
2018-10-24 15:10:00,25.5,25.57,25.49,25.55,72604.0,17.1855,17.2327,17.1788,17.2192,72604.0
2018-10-24 15:15:00,25.55,25.59,25.51,25.52,113033.0,17.2192,17.2462,17.1923,17.199,113033.0
2018-10-24 15:20:00,25.52,25.52,25.44,25.45,118157.0,17.199,17.199,17.1451,17.1518,118157.0
2018-10-24 15:25:00,25.45,25.49,25.43,25.45,220301.0,17.1518,17.1788,17.1384,17.1518,220301.0
2018-10-24 15:30:00,25.45,25.48,25.41,25.42,192664.0,17.1518,17.1721,17.1249,17.1316,192664.0
2018-10-24 15:35:00,25.43,25.47,25.4,25.46,191180.0,17.1384,17.1653,17.1181,17.1586,191180.0
2018-10-24 15:40:00,25.45,25.49,25.42,25.44,224719.0,17.1518,17.1788,17.1316,17.1451,224719.0
2018-10-24 15:45:00,25.44,25.45,25.4,25.4,387131.0,17.1451,17.1518,17.1181,17.1181,387131.0
2018-10-24 15:50:00,25.4,25.45,25.33,25.35,340369.0,17.1181,17.1518,17.071,17.0845,340369.0
2018-10-24 15:55:00,25.34,25.35,25.24,25.25,493026.0,17.0777,17.0845,17.0103,17.0171,493026.0
2018-10-25 09:30:00,25.43,25.51,25.25,25.37,310064.0,17.1384,17.1923,17.0171,17.0979,310064.0
2018-10-25 09:35:00,25.36,25.5,25.33,25.41,282396.0,17.0912,17.1855,17.071,17.1249,282396.0
2018-10-25 09:40:00,25.4,25.42,25.15,25.2,316132.0,17.1181,17.1316,16.9497,16.9834,316132.0
2018-10-25 09:45:00,25.19,25.26,25.07,25.15,242753.0,16.9766,17.0238,16.8957,16.9497,242753.0
2018-10-25 09:50:00,25.14,25.23,25.13,25.18,79757.0,16.9429,17.0036,16.9362,16.9699,79757.0
2018-10-25 09:55:00,25.17,25.21,25.11,25.12,128627.0,16.9631,16.9901,16.9227,16.9294,128627.0
2018-10-25 10:00:00,25.11,25.24,25.08,25.23,102300.0,16.9227,17.0103,16.9025,17.0036,102300.0
2018-10-25 10:05:00,25.24,25.29,25.2,25.24,102484.0,17.0103,17.044,16.9834,17.0103,102484.0
2018-10-25 10:10:00,25.24,25.26,25.18,25.23,84658.0,17.0103,17.0238,16.9699,17.0036,84658.0
2018-10-25 10:15:00,25.23,25.27,25.14,25.14,125927.0,17.0036,17.0305,16.9429,16.9429,125927.0
2018-10-25 10:20:00,25.14,25.17,25.11,25.13,138503.0,16.9429,16.9631,16.9227,16.9362,138503.0
2018-10-25 10:25:00,25.14,25.2,25.13,25.17,81844.0,16.9429,16.9834,16.9362,16.9631,81844.0
2018-10-25 10:30:00,25.17,25.19,25.13,25.13,97995.0,16.9631,16.9766,16.9362,16.9362,97995.0
2018-10-25 10:35:00,25.14,25.18,25.07,25.07,93501.0,16.9429,16.9699,16.8957,16.8957,93501.0
2018-10-25 10:40:00,25.08,25.14,25.06,25.13,94740.0,16.9025,16.9429,16.889,16.9362,94740.0
2018-10-25 10:45:00,25.13,25.14,25.05,25.05,137034.0,16.9362,16.9429,16.8823,16.8823,137034.0
2018-10-25 10:50:00,25.06,25.07,24.98,25.02,159342.0,16.889,16.8957,16.8351,16.8621,159342.0
2018-10-25 10:55:00,25.0,25.12,24.98,25.05,120731.0,16.8486,16.9294,16.8351,16.8823,120731.0
2018-10-25 11:00:00,25.05,25.15,25.05,25.07,129301.0,16.8823,16.9497,16.8823,16.8957,129301.0
2018-10-25 11:05:00,25.07,25.07,24.99,25.01,93746.0,16.8957,16.8957,16.8418,16.8553,93746.0
2018-10-25 11:10:00,25.01,25.01,24.94,24.98,83412.0,16.8553,16.8553,16.8081,16.8351,83412.0
2018-10-25 11:15:00,24.98,25.04,24.96,25.03,75149.0,16.8351,16.8755,16.8216,16.8688,75149.0
2018-10-25 11:20:00,25.04,25.11,25.03,25.07,89120.0,16.8755,16.9227,16.8688,16.8957,89120.0
2018-10-25 11:25:00,25.08,25.17,25.07,25.15,56841.0,16.9025,16.9631,16.8957,16.9497,56841.0
2018-10-25 11:30:00,25.16,25.18,25.09,25.1,57011.0,16.9564,16.9699,16.9092,16.916,57011.0
2018-10-25 11:35:00,25.1,25.11,25.02,25.02,95394.0,16.916,16.9227,16.8621,16.8621,95394.0
2018-10-25 11:40:00,25.02,25.03,24.87,24.94,148238.0,16.8621,16.8688,16.761,16.8081,148238.0
2018-10-25 11:45:00,24.95,24.99,24.92,24.99,79042.0,16.8149,16.8418,16.7947,16.8418,79042.0
2018-10-25 11:50:00,25.0,25.0,24.91,24.96,79041.0,16.8486,16.8486,16.7879,16.8216,79041.0
2018-10-25 11:55:00,24.95,25.0,24.94,24.97,56694.0,16.8149,16.8486,16.8081,16.8284,56694.0
2018-10-25 12:00:00,24.96,24.99,24.93,24.98,79502.0,16.8216,16.8418,16.8014,16.8351,79502.0
2018-10-25 12:05:00,24.98,25.04,24.97,24.97,75492.0,16.8351,16.8755,16.8284,16.8284,75492.0
2018-10-25 12:10:00,24.97,24.99,24.91,24.96,83351.0,16.8284,16.8418,16.7879,16.8216,83351.0
2018-10-25 12:15:00,24.96,24.96,24.92,24.93,59068.0,16.8216,16.8216,16.7947,16.8014,59068.0
2018-10-25 12:20:00,24.94,24.97,24.92,24.95,48657.0,16.8081,16.8284,16.7947,16.8149,48657.0
2018-10-25 12:25:00,24.96,25.02,24.95,25.02,88134.0,16.8216,16.8621,16.8149,16.8621,88134.0
2018-10-25 12:30:00,25.02,25.07,25.0,25.02,53483.0,16.8621,16.8957,16.8486,16.8621,53483.0
2018-10-25 12:35:00,25.02,25.09,25.01,25.09,41856.0,16.8621,16.9092,16.8553,16.9092,41856.0
2018-10-25 12:40:00,25.09,25.12,25.05,25.11,90706.0,16.9092,16.9294,16.8823,16.9227,90706.0
2018-10-25 12:45:00,25.11,25.11,25.06,25.07,57449.0,16.9227,16.9227,16.889,16.8957,57449.0
2018-10-25 12:50:00,25.07,25.15,25.05,25.13,103159.0,16.8957,16.9497,16.8823,16.9362,103159.0
2018-10-25 12:55:00,25.13,25.13,25.07,25.08,37871.0,16.9362,16.9362,16.8957,16.9025,37871.0
2018-10-25 13:00:00,25.09,25.12,25.05,25.06,49054.0,16.9092,16.9294,16.8823,16.889,49054.0
2018-10-25 13:05:00,25.07,25.07,24.96,24.96,56586.0,16.8957,16.8957,16.8216,16.8216,56586.0
2018-10-25 13:10:00,24.96,24.98,24.91,24.94,84633.0,16.8216,16.8351,16.7879,16.8081,84633.0
2018-10-25 13:15:00,24.94,25.02,24.93,25.01,72620.0,16.8081,16.8621,16.8014,16.8553,72620.0
2018-10-25 13:20:00,25.01,25.03,24.99,25.01,43647.0,16.8553,16.8688,16.8418,16.8553,43647.0
2018-10-25 13:25:00,25.01,25.07,25.0,25.04,68365.0,16.8553,16.8957,16.8486,16.8755,68365.0
2018-10-25 13:30:00,25.05,25.08,25.04,25.05,49086.0,16.8823,16.9025,16.8755,16.8823,49086.0
2018-10-25 13:35:00,25.05,25.1,25.05,25.07,50856.0,16.8823,16.916,16.8823,16.8957,50856.0
2018-10-25 13:40:00,25.08,25.08,25.04,25.07,40003.0,16.9025,16.9025,16.8755,16.8957,40003.0
2018-10-25 13:45:00,25.07,25.11,25.06,25.11,59438.0,16.8957,16.9227,16.889,16.9227,59438.0
2018-10-25 13:50:00,25.11,25.12,25.04,25.05,53036.0,16.9227,16.9294,16.8755,16.8823,53036.0
2018-10-25 13:55:00,25.05,25.06,25.01,25.02,80249.0,16.8823,16.889,16.8553,16.8621,80249.0
2018-10-25 14:00:00,25.01,25.04,24.99,25.02,74957.0,16.8553,16.8755,16.8418,16.8621,74957.0
2018-10-25 14:05:00,25.03,25.12,25.02,25.11,67517.0,16.8688,16.9294,16.8621,16.9227,67517.0
2018-10-25 14:10:00,25.1,25.14,25.08,25.13,56574.0,16.916,16.9429,16.9025,16.9362,56574.0
2018-10-25 14:15:00,25.13,25.14,25.1,25.11,48756.0,16.9362,16.9429,16.916,16.9227,48756.0
2018-10-25 14:20:00,25.11,25.13,25.09,25.11,63093.0,16.9227,16.9362,16.9092,16.9227,63093.0
2018-10-25 14:25:00,25.1,25.19,25.09,25.17,79092.0,16.916,16.9766,16.9092,16.9631,79092.0
2018-10-25 14:30:00,25.17,25.24,25.15,25.24,63076.0,16.9631,17.0103,16.9497,17.0103,63076.0
2018-10-25 14:35:00,25.23,25.27,25.22,25.27,117128.0,17.0036,17.0305,16.9968,17.0305,117128.0
2018-10-25 14:40:00,25.27,25.31,25.26,25.29,147587.0,17.0305,17.0575,17.0238,17.044,147587.0
2018-10-25 14:45:00,25.29,25.33,25.28,25.32,57110.0,17.044,17.071,17.0373,17.0642,57110.0
2018-10-25 14:50:00,25.32,25.35,25.31,25.33,73378.0,17.0642,17.0845,17.0575,17.071,73378.0
2018-10-25 14:55:00,25.34,25.35,25.27,25.28,54371.0,17.0777,17.0845,17.0305,17.0373,54371.0
2018-10-25 15:00:00,25.28,25.28,25.24,25.24,129856.0,17.0373,17.0373,17.0103,17.0103,129856.0
2018-10-25 15:05:00,25.25,25.25,25.18,25.19,78874.0,17.0171,17.0171,16.9699,16.9766,78874.0
2018-10-25 15:10:00,25.18,25.25,25.18,25.25,81165.0,16.9699,17.0171,16.9699,17.0171,81165.0
2018-10-25 15:15:00,25.25,25.28,25.23,25.24,89635.0,17.0171,17.0373,17.0036,17.0103,89635.0
2018-10-25 15:20:00,25.25,25.25,25.21,25.21,104611.0,17.0171,17.0171,16.9901,16.9901,104611.0
2018-10-25 15:25:00,25.21,25.22,25.13,25.14,79944.0,16.9901,16.9968,16.9362,16.9429,79944.0
2018-10-25 15:30:00,25.14,25.17,25.08,25.08,151959.0,16.9429,16.9631,16.9025,16.9025,151959.0
2018-10-25 15:35:00,25.09,25.11,25.05,25.06,130426.0,16.9092,16.9227,16.8823,16.889,130426.0
2018-10-25 15:40:00,25.06,25.07,24.99,25.02,157351.0,16.889,16.8957,16.8418,16.8621,157351.0
2018-10-25 15:45:00,25.02,25.07,24.99,25.04,220372.0,16.8621,16.8957,16.8418,16.8755,220372.0
2018-10-25 15:50:00,25.04,25.04,24.96,25.01,216798.0,16.8755,16.8755,16.8216,16.8553,216798.0
2018-10-25 15:55:00,25.01,25.02,24.94,25.02,652157.0,16.8553,16.8621,16.8081,16.8621,652157.0
2018-10-26 09:30:00,24.84,24.85,24.5,24.5,252033.0,16.7407,16.7475,16.5116,16.5116,252033.0
2018-10-26 09:35:00,24.51,24.72,24.48,24.51,157685.0,16.5183,16.6599,16.4981,16.5183,157685.0
2018-10-26 09:40:00,24.52,24.56,24.46,24.55,88657.0,16.5251,16.552,16.4846,16.5453,88657.0
2018-10-26 09:45:00,24.56,24.62,24.48,24.56,63002.0,16.552,16.5925,16.4981,16.552,63002.0
2018-10-26 09:50:00,24.55,24.62,24.51,24.56,174921.0,16.5453,16.5925,16.5183,16.552,174921.0
2018-10-26 09:55:00,24.56,24.59,24.48,24.51,152583.0,16.552,16.5723,16.4981,16.5183,152583.0
2018-10-26 10:00:00,24.51,24.53,24.37,24.38,305977.0,16.5183,16.5318,16.424,16.4307,305977.0
2018-10-26 10:05:00,24.36,24.37,24.23,24.33,191409.0,16.4172,16.424,16.3296,16.397,191409.0
2018-10-26 10:10:00,24.33,24.37,24.28,24.3,90972.0,16.397,16.424,16.3633,16.3768,90972.0
2018-10-26 10:15:00,24.3,24.36,24.27,24.35,96290.0,16.3768,16.4172,16.3566,16.4105,96290.0
2018-10-26 10:20:00,24.36,24.41,24.28,24.41,138159.0,16.4172,16.4509,16.3633,16.4509,138159.0
2018-10-26 10:25:00,24.41,24.46,24.34,24.37,158607.0,16.4509,16.4846,16.4038,16.424,158607.0
2018-10-26 10:30:00,24.37,24.39,24.32,24.32,420239.0,16.424,16.4375,16.3903,16.3903,420239.0
2018-10-26 10:35:00,24.32,24.32,24.15,24.23,273047.0,16.3903,16.3903,16.2757,16.3296,273047.0
2018-10-26 10:40:00,24.24,24.27,24.17,24.19,94908.0,16.3364,16.3566,16.2892,16.3027,94908.0
2018-10-26 10:45:00,24.18,24.21,24.11,24.14,223714.0,16.2959,16.3162,16.2488,16.269,223714.0
2018-10-26 10:50:00,24.14,24.16,24.0,24.12,384712.0,16.269,16.2825,16.1746,16.2555,384712.0
2018-10-26 10:55:00,24.12,24.2,24.09,24.1,81997.0,16.2555,16.3094,16.2353,16.242,81997.0
2018-10-26 11:00:00,24.09,24.23,24.08,24.21,96119.0,16.2353,16.3296,16.2285,16.3162,96119.0
2018-10-26 11:05:00,24.2,24.26,24.17,24.2,90310.0,16.3094,16.3499,16.2892,16.3094,90310.0
2018-10-26 11:10:00,24.2,24.27,24.19,24.25,79306.0,16.3094,16.3566,16.3027,16.3431,79306.0
2018-10-26 11:15:00,24.26,24.34,24.24,24.26,98272.0,16.3499,16.4038,16.3364,16.3499,98272.0
2018-10-26 11:20:00,24.26,24.32,24.23,24.3,61925.0,16.3499,16.3903,16.3296,16.3768,61925.0
2018-10-26 11:25:00,24.3,24.36,24.28,24.34,44693.0,16.3768,16.4172,16.3633,16.4038,44693.0
2018-10-26 11:30:00,24.34,24.42,24.34,24.39,86026.0,16.4038,16.4577,16.4038,16.4375,86026.0
2018-10-26 11:35:00,24.39,24.42,24.3,24.31,95471.0,16.4375,16.4577,16.3768,16.3836,95471.0
2018-10-26 11:40:00,24.31,24.35,24.29,24.34,268883.0,16.3836,16.4105,16.3701,16.4038,268883.0
2018-10-26 11:45:00,24.34,24.4,24.32,24.39,155378.0,16.4038,16.4442,16.3903,16.4375,155378.0
2018-10-26 11:50:00,24.38,24.44,24.37,24.38,131341.0,16.4307,16.4712,16.424,16.4307,131341.0
2018-10-26 11:55:00,24.38,24.4,24.34,24.35,76539.0,16.4307,16.4442,16.4038,16.4105,76539.0
2018-10-26 12:00:00,24.35,24.44,24.35,24.42,102202.0,16.4105,16.4712,16.4105,16.4577,102202.0
2018-10-26 12:05:00,24.43,24.55,24.42,24.54,131432.0,16.4644,16.5453,16.4577,16.5386,131432.0
2018-10-26 12:10:00,24.53,24.54,24.45,24.49,62146.0,16.5318,16.5386,16.4779,16.5049,62146.0
2018-10-26 12:15:00,24.48,24.52,24.45,24.52,61915.0,16.4981,16.5251,16.4779,16.5251,61915.0
2018-10-26 12:20:00,24.52,24.57,24.45,24.47,88567.0,16.5251,16.5588,16.4779,16.4914,88567.0
2018-10-26 12:25:00,24.47,24.49,24.41,24.45,79280.0,16.4914,16.5049,16.4509,16.4779,79280.0
2018-10-26 12:30:00,24.45,24.53,24.44,24.51,101377.0,16.4779,16.5318,16.4712,16.5183,101377.0
2018-10-26 12:35:00,24.5,24.52,24.46,24.49,53681.0,16.5116,16.5251,16.4846,16.5049,53681.0
2018-10-26 12:40:00,24.5,24.61,24.48,24.59,72846.0,16.5116,16.5857,16.4981,16.5723,72846.0
2018-10-26 12:45:00,24.59,24.63,24.57,24.61,69081.0,16.5723,16.5992,16.5588,16.5857,69081.0
2018-10-26 12:50:00,24.6,24.63,24.56,24.63,66475.0,16.579,16.5992,16.552,16.5992,66475.0
2018-10-26 12:55:00,24.63,24.63,24.53,24.56,69122.0,16.5992,16.5992,16.5318,16.552,69122.0
2018-10-26 13:00:00,24.55,24.7,24.55,24.68,69499.0,16.5453,16.6464,16.5453,16.6329,69499.0
2018-10-26 13:05:00,24.69,24.72,24.65,24.66,69145.0,16.6396,16.6599,16.6127,16.6194,69145.0
2018-10-26 13:10:00,24.65,24.74,24.65,24.66,73909.0,16.6127,16.6733,16.6127,16.6194,73909.0
2018-10-26 13:15:00,24.66,24.69,24.62,24.66,73284.0,16.6194,16.6396,16.5925,16.6194,73284.0
2018-10-26 13:20:00,24.67,24.69,24.63,24.64,35574.0,16.6262,16.6396,16.5992,16.606,35574.0
2018-10-26 13:25:00,24.65,24.67,24.6,24.61,44332.0,16.6127,16.6262,16.579,16.5857,44332.0
2018-10-26 13:30:00,24.6,24.6,24.51,24.53,48851.0,16.579,16.579,16.5183,16.5318,48851.0
2018-10-26 13:35:00,24.52,24.56,24.48,24.5,62944.0,16.5251,16.552,16.4981,16.5116,62944.0
2018-10-26 13:40:00,24.5,24.59,24.49,24.58,55735.0,16.5116,16.5723,16.5049,16.5655,55735.0
2018-10-26 13:45:00,24.58,24.6,24.53,24.58,44906.0,16.5655,16.579,16.5318,16.5655,44906.0
2018-10-26 13:50:00,24.58,24.61,24.54,24.6,47161.0,16.5655,16.5857,16.5386,16.579,47161.0
2018-10-26 13:55:00,24.6,24.63,24.55,24.55,57613.0,16.579,16.5992,16.5453,16.5453,57613.0
2018-10-26 14:00:00,24.55,24.59,24.45,24.47,85023.0,16.5453,16.5723,16.4779,16.4914,85023.0
2018-10-26 14:05:00,24.47,24.5,24.42,24.44,95639.0,16.4914,16.5116,16.4577,16.4712,95639.0
2018-10-26 14:10:00,24.44,24.49,24.39,24.41,88745.0,16.4712,16.5049,16.4375,16.4509,88745.0
2018-10-26 14:15:00,24.41,24.43,24.38,24.39,112853.0,16.4509,16.4644,16.4307,16.4375,112853.0
2018-10-26 14:20:00,24.39,24.4,24.29,24.38,127510.0,16.4375,16.4442,16.3701,16.4307,127510.0
2018-10-26 14:25:00,24.38,24.47,24.37,24.45,121156.0,16.4307,16.4914,16.424,16.4779,121156.0
2018-10-26 14:30:00,24.44,24.5,24.43,24.43,97817.0,16.4712,16.5116,16.4644,16.4644,97817.0
2018-10-26 14:35:00,24.43,24.56,24.42,24.54,198344.0,16.4644,16.552,16.4577,16.5386,198344.0
2018-10-26 14:40:00,24.54,24.57,24.49,24.5,144124.0,16.5386,16.5588,16.5049,16.5116,144124.0
2018-10-26 14:45:00,24.51,24.52,24.42,24.43,74991.0,16.5183,16.5251,16.4577,16.4644,74991.0
2018-10-26 14:50:00,24.43,24.45,24.33,24.33,144961.0,16.4644,16.4779,16.397,16.397,144961.0
2018-10-26 14:55:00,24.33,24.34,24.23,24.26,100869.0,16.397,16.4038,16.3296,16.3499,100869.0
2018-10-26 15:00:00,24.26,24.3,24.22,24.3,141892.0,16.3499,16.3768,16.3229,16.3768,141892.0
2018-10-26 15:05:00,24.29,24.31,24.27,24.27,150893.0,16.3701,16.3836,16.3566,16.3566,150893.0
2018-10-26 15:10:00,24.28,24.29,24.17,24.21,157212.0,16.3633,16.3701,16.2892,16.3162,157212.0
2018-10-26 15:15:00,24.22,24.28,24.21,24.28,115604.0,16.3229,16.3633,16.3162,16.3633,115604.0
2018-10-26 15:20:00,24.27,24.32,24.24,24.28,213390.0,16.3566,16.3903,16.3364,16.3633,213390.0
2018-10-26 15:25:00,24.27,24.3,24.24,24.29,155742.0,16.3566,16.3768,16.3364,16.3701,155742.0
2018-10-26 15:30:00,24.28,24.29,24.19,24.21,209459.0,16.3633,16.3701,16.3027,16.3162,209459.0
2018-10-26 15:35:00,24.21,24.33,24.19,24.29,225025.0,16.3162,16.397,16.3027,16.3701,225025.0
2018-10-26 15:40:00,24.28,24.31,24.24,24.25,422501.0,16.3633,16.3836,16.3364,16.3431,422501.0
2018-10-26 15:45:00,24.25,24.39,24.25,24.35,437860.0,16.3431,16.4375,16.3431,16.4105,437860.0
2018-10-26 15:50:00,24.35,24.48,24.34,24.44,338754.0,16.4105,16.4981,16.4038,16.4712,338754.0
2018-10-26 15:55:00,24.43,24.43,24.3,24.33,728591.0,16.4644,16.4644,16.3768,16.397,728591.0
2018-10-29 09:30:00,24.48,24.71,24.45,24.59,168980.0,16.4981,16.6531,16.4779,16.5723,168980.0
2018-10-29 09:35:00,24.59,24.69,24.52,24.62,129185.0,16.5723,16.6396,16.5251,16.5925,129185.0
2018-10-29 09:40:00,24.62,24.74,24.61,24.67,90550.0,16.5925,16.6733,16.5857,16.6262,90550.0
2018-10-29 09:45:00,24.68,24.71,24.63,24.65,65441.0,16.6329,16.6531,16.5992,16.6127,65441.0
2018-10-29 09:50:00,24.65,24.67,24.53,24.6,71346.0,16.6127,16.6262,16.5318,16.579,71346.0
2018-10-29 09:55:00,24.59,24.62,24.56,24.59,51859.0,16.5723,16.5925,16.552,16.5723,51859.0
2018-10-29 10:00:00,24.59,24.74,24.59,24.71,80440.0,16.5723,16.6733,16.5723,16.6531,80440.0
2018-10-29 10:05:00,24.71,24.76,24.68,24.71,76216.0,16.6531,16.6868,16.6329,16.6531,76216.0
2018-10-29 10:10:00,24.71,24.72,24.63,24.64,85651.0,16.6531,16.6599,16.5992,16.606,85651.0
2018-10-29 10:15:00,24.63,24.68,24.57,24.68,104335.0,16.5992,16.6329,16.5588,16.6329,104335.0
2018-10-29 10:20:00,24.68,24.7,24.64,24.67,72692.0,16.6329,16.6464,16.606,16.6262,72692.0
2018-10-29 10:25:00,24.68,24.7,24.64,24.66,163123.0,16.6329,16.6464,16.606,16.6194,163123.0
2018-10-29 10:30:00,24.66,24.7,24.65,24.67,75310.0,16.6194,16.6464,16.6127,16.6262,75310.0
2018-10-29 10:35:00,24.67,24.67,24.6,24.63,112216.0,16.6262,16.6262,16.579,16.5992,112216.0
2018-10-29 10:40:00,24.62,24.65,24.59,24.61,62574.0,16.5925,16.6127,16.5723,16.5857,62574.0
2018-10-29 10:45:00,24.61,24.62,24.55,24.59,80409.0,16.5857,16.5925,16.5453,16.5723,80409.0
2018-10-29 10:50:00,24.58,24.65,24.57,24.64,60637.0,16.5655,16.6127,16.5588,16.606,60637.0
2018-10-29 10:55:00,24.64,24.66,24.59,24.62,40380.0,16.606,16.6194,16.5723,16.5925,40380.0
2018-10-29 11:00:00,24.63,24.66,24.6,24.61,44686.0,16.5992,16.6194,16.579,16.5857,44686.0
2018-10-29 11:05:00,24.6,24.63,24.59,24.6,54194.0,16.579,16.5992,16.5723,16.579,54194.0
2018-10-29 11:10:00,24.61,24.61,24.47,24.48,306415.0,16.5857,16.5857,16.4914,16.4981,306415.0
2018-10-29 11:15:00,24.48,24.55,24.37,24.41,309696.0,16.4981,16.5453,16.424,16.4509,309696.0
2018-10-29 11:20:00,24.41,24.52,24.38,24.51,264182.0,16.4509,16.5251,16.4307,16.5183,264182.0
2018-10-29 11:25:00,24.51,24.63,24.5,24.62,320608.0,16.5183,16.5992,16.5116,16.5925,320608.0
2018-10-29 11:30:00,24.62,24.67,24.6,24.66,67521.0,16.5925,16.6262,16.579,16.6194,67521.0
2018-10-29 11:35:00,24.66,24.69,24.65,24.69,62343.0,16.6194,16.6396,16.6127,16.6396,62343.0
2018-10-29 11:40:00,24.69,24.8,24.67,24.79,126139.0,16.6396,16.7138,16.6262,16.707,126139.0
2018-10-29 11:45:00,24.79,24.81,24.77,24.81,35792.0,16.707,16.7205,16.6936,16.7205,35792.0
2018-10-29 11:50:00,24.81,24.83,24.71,24.71,85673.0,16.7205,16.734,16.6531,16.6531,85673.0
2018-10-29 11:55:00,24.72,24.74,24.68,24.69,57289.0,16.6599,16.6733,16.6329,16.6396,57289.0
2018-10-29 12:00:00,24.68,24.74,24.67,24.73,47382.0,16.6329,16.6733,16.6262,16.6666,47382.0
2018-10-29 12:05:00,24.74,24.74,24.65,24.66,69841.0,16.6733,16.6733,16.6127,16.6194,69841.0
2018-10-29 12:10:00,24.66,24.66,24.56,24.57,66985.0,16.6194,16.6194,16.552,16.5588,66985.0
2018-10-29 12:15:00,24.57,24.57,24.47,24.5,104178.0,16.5588,16.5588,16.4914,16.5116,104178.0
2018-10-29 12:20:00,24.5,24.52,24.43,24.48,85336.0,16.5116,16.5251,16.4644,16.4981,85336.0
2018-10-29 12:25:00,24.48,24.5,24.43,24.44,142307.0,16.4981,16.5116,16.4644,16.4712,142307.0
2018-10-29 12:30:00,24.44,24.48,24.41,24.46,89843.0,16.4712,16.4981,16.4509,16.4846,89843.0
2018-10-29 12:35:00,24.45,24.49,24.43,24.45,75511.0,16.4779,16.5049,16.4644,16.4779,75511.0
2018-10-29 12:40:00,24.45,24.51,24.44,24.5,69215.0,16.4779,16.5183,16.4712,16.5116,69215.0
2018-10-29 12:45:00,24.51,24.55,24.5,24.5,64909.0,16.5183,16.5453,16.5116,16.5116,64909.0
2018-10-29 12:50:00,24.51,24.54,24.49,24.5,44837.0,16.5183,16.5386,16.5049,16.5116,44837.0
2018-10-29 12:55:00,24.5,24.51,24.43,24.49,47248.0,16.5116,16.5183,16.4644,16.5049,47248.0
2018-10-29 13:00:00,24.49,24.55,24.49,24.55,96382.0,16.5049,16.5453,16.5049,16.5453,96382.0
2018-10-29 13:05:00,24.54,24.58,24.53,24.57,39639.0,16.5386,16.5655,16.5318,16.5588,39639.0
2018-10-29 13:10:00,24.57,24.58,24.53,24.55,42367.0,16.5588,16.5655,16.5318,16.5453,42367.0
2018-10-29 13:15:00,24.55,24.56,24.51,24.53,29085.0,16.5453,16.552,16.5183,16.5318,29085.0
2018-10-29 13:20:00,24.52,24.55,24.51,24.54,42674.0,16.5251,16.5453,16.5183,16.5386,42674.0
2018-10-29 13:25:00,24.54,24.54,24.48,24.49,39428.0,16.5386,16.5386,16.4981,16.5049,39428.0
2018-10-29 13:30:00,24.48,24.56,24.48,24.55,69527.0,16.4981,16.552,16.4981,16.5453,69527.0
2018-10-29 13:35:00,24.54,24.56,24.52,24.56,54089.0,16.5386,16.552,16.5251,16.552,54089.0
2018-10-29 13:40:00,24.56,24.57,24.5,24.55,75176.0,16.552,16.5588,16.5116,16.5453,75176.0
2018-10-29 13:45:00,24.55,24.59,24.5,24.55,49000.0,16.5453,16.5723,16.5116,16.5453,49000.0
2018-10-29 13:50:00,24.55,24.61,24.53,24.59,97849.0,16.5453,16.5857,16.5318,16.5723,97849.0
2018-10-29 13:55:00,24.59,24.6,24.54,24.55,51327.0,16.5723,16.579,16.5386,16.5453,51327.0
2018-10-29 14:00:00,24.55,24.58,24.51,24.58,40882.0,16.5453,16.5655,16.5183,16.5655,40882.0
2018-10-29 14:05:00,24.57,24.59,24.54,24.56,46332.0,16.5588,16.5723,16.5386,16.552,46332.0
2018-10-29 14:10:00,24.57,24.57,24.44,24.45,107411.0,16.5588,16.5588,16.4712,16.4779,107411.0
2018-10-29 14:15:00,24.45,24.45,24.38,24.42,166840.0,16.4779,16.4779,16.4307,16.4577,166840.0
2018-10-29 14:20:00,24.42,24.44,24.34,24.37,118647.0,16.4577,16.4712,16.4038,16.424,118647.0
2018-10-29 14:25:00,24.37,24.4,24.32,24.34,267368.0,16.424,16.4442,16.3903,16.4038,267368.0
2018-10-29 14:30:00,24.34,24.35,24.26,24.29,136718.0,16.4038,16.4105,16.3499,16.3701,136718.0
2018-10-29 14:35:00,24.3,24.34,24.25,24.25,109795.0,16.3768,16.4038,16.3431,16.3431,109795.0
2018-10-29 14:40:00,24.25,24.34,24.21,24.34,176410.0,16.3431,16.4038,16.3162,16.4038,176410.0
2018-10-29 14:45:00,24.34,24.36,24.25,24.25,88367.0,16.4038,16.4172,16.3431,16.3431,88367.0
2018-10-29 14:50:00,24.24,24.26,24.18,24.24,172783.0,16.3364,16.3499,16.2959,16.3364,172783.0
2018-10-29 14:55:00,24.24,24.28,24.19,24.25,178282.0,16.3364,16.3633,16.3027,16.3431,178282.0
2018-10-29 15:00:00,24.25,24.26,24.19,24.19,95156.0,16.3431,16.3499,16.3027,16.3027,95156.0
2018-10-29 15:05:00,24.2,24.21,24.12,24.14,136869.0,16.3094,16.3162,16.2555,16.269,136869.0
2018-10-29 15:10:00,24.14,24.16,24.03,24.04,159251.0,16.269,16.2825,16.1948,16.2016,159251.0
2018-10-29 15:15:00,24.04,24.11,24.01,24.08,190872.0,16.2016,16.2488,16.1814,16.2285,190872.0
2018-10-29 15:20:00,24.08,24.08,24.01,24.05,207078.0,16.2285,16.2285,16.1814,16.2083,207078.0
2018-10-29 15:25:00,24.05,24.1,24.05,24.06,144007.0,16.2083,16.242,16.2083,16.2151,144007.0
2018-10-29 15:30:00,24.06,24.08,24.01,24.06,433099.0,16.2151,16.2285,16.1814,16.2151,433099.0
2018-10-29 15:35:00,24.06,24.06,23.92,23.95,387668.0,16.2151,16.2151,16.1207,16.1409,387668.0
2018-10-29 15:40:00,23.95,23.95,23.76,23.78,228531.0,16.1409,16.1409,16.0129,16.0264,228531.0
2018-10-29 15:45:00,23.78,24.03,23.76,23.99,317429.0,16.0264,16.1948,16.0129,16.1679,317429.0
2018-10-29 15:50:00,23.99,24.06,23.97,24.05,328799.0,16.1679,16.2151,16.1544,16.2083,328799.0
2018-10-29 15:55:00,24.05,24.1,23.99,24.04,829762.0,16.2083,16.242,16.1679,16.2016,829762.0
2018-10-30 09:30:00,23.97,24.06,23.87,23.99,167813.0,16.1544,16.2151,16.087,16.1679,167813.0
2018-10-30 09:35:00,24.0,24.17,23.96,24.13,194918.0,16.1746,16.2892,16.1477,16.2622,194918.0
2018-10-30 09:40:00,24.13,24.27,24.13,24.14,160517.0,16.2622,16.3566,16.2622,16.269,160517.0
2018-10-30 09:45:00,24.14,24.18,24.07,24.16,102510.0,16.269,16.2959,16.2218,16.2825,102510.0
2018-10-30 09:50:00,24.16,24.16,24.05,24.1,104575.0,16.2825,16.2825,16.2083,16.242,104575.0
2018-10-30 09:55:00,24.1,24.19,24.09,24.17,71040.0,16.242,16.3027,16.2353,16.2892,71040.0
2018-10-30 10:00:00,24.18,24.2,24.09,24.1,108416.0,16.2959,16.3094,16.2353,16.242,108416.0
2018-10-30 10:05:00,24.1,24.16,24.08,24.09,98250.0,16.242,16.2825,16.2285,16.2353,98250.0
2018-10-30 10:10:00,24.09,24.11,24.04,24.09,57081.0,16.2353,16.2488,16.2016,16.2353,57081.0
2018-10-30 10:15:00,24.1,24.11,23.96,23.98,108318.0,16.242,16.2488,16.1477,16.1612,108318.0
2018-10-30 10:20:00,23.98,24.0,23.89,23.91,84755.0,16.1612,16.1746,16.1005,16.114,84755.0
2018-10-30 10:25:00,23.9,23.9,23.82,23.85,84617.0,16.1072,16.1072,16.0533,16.0735,84617.0
2018-10-30 10:30:00,23.86,23.92,23.83,23.86,152525.0,16.0803,16.1207,16.0601,16.0803,152525.0
2018-10-30 10:35:00,23.85,23.85,23.75,23.77,143825.0,16.0735,16.0735,16.0061,16.0196,143825.0
2018-10-30 10:40:00,23.77,23.77,23.63,23.63,106356.0,16.0196,16.0196,15.9253,15.9253,106356.0
2018-10-30 10:45:00,23.62,23.67,23.6,23.64,62799.0,15.9185,15.9522,15.9051,15.932,62799.0
2018-10-30 10:50:00,23.64,23.66,23.62,23.66,120394.0,15.932,15.9455,15.9185,15.9455,120394.0
2018-10-30 10:55:00,23.65,23.73,23.65,23.68,95136.0,15.9387,15.9927,15.9387,15.959,95136.0
2018-10-30 11:00:00,23.69,23.73,23.65,23.66,162535.0,15.9657,15.9927,15.9387,15.9455,162535.0
2018-10-30 11:05:00,23.66,23.71,23.66,23.7,100904.0,15.9455,15.9792,15.9455,15.9724,100904.0
2018-10-30 11:10:00,23.7,23.74,23.65,23.67,61213.0,15.9724,15.9994,15.9387,15.9522,61213.0
2018-10-30 11:15:00,23.67,23.68,23.58,23.59,290394.0,15.9522,15.959,15.8916,15.8983,290394.0
2018-10-30 11:20:00,23.58,23.64,23.54,23.62,153285.0,15.8916,15.932,15.8646,15.9185,153285.0
2018-10-30 11:25:00,23.62,23.75,23.61,23.74,90366.0,15.9185,16.0061,15.9118,15.9994,90366.0
2018-10-30 11:30:00,23.74,23.8,23.72,23.8,61527.0,15.9994,16.0398,15.9859,16.0398,61527.0
2018-10-30 11:35:00,23.8,23.88,23.79,23.88,65371.0,16.0398,16.0938,16.0331,16.0938,65371.0
2018-10-30 11:40:00,23.87,23.99,23.87,23.99,245086.0,16.087,16.1679,16.087,16.1679,245086.0
2018-10-30 11:45:00,23.99,24.03,23.89,24.03,100376.0,16.1679,16.1948,16.1005,16.1948,100376.0
2018-10-30 11:50:00,24.02,24.03,23.95,23.95,77617.0,16.1881,16.1948,16.1409,16.1409,77617.0
2018-10-30 11:55:00,23.95,23.96,23.89,23.89,133233.0,16.1409,16.1477,16.1005,16.1005,133233.0
2018-10-30 12:00:00,23.89,23.96,23.85,23.86,102271.0,16.1005,16.1477,16.0735,16.0803,102271.0
2018-10-30 12:05:00,23.86,23.98,23.85,23.95,92203.0,16.0803,16.1612,16.0735,16.1409,92203.0
2018-10-30 12:10:00,23.95,23.99,23.94,23.97,130383.0,16.1409,16.1679,16.1342,16.1544,130383.0
2018-10-30 12:15:00,23.97,23.98,23.88,23.91,52580.0,16.1544,16.1612,16.0938,16.114,52580.0
2018-10-30 12:20:00,23.9,23.92,23.85,23.85,49934.0,16.1072,16.1207,16.0735,16.0735,49934.0
2018-10-30 12:25:00,23.86,23.91,23.85,23.89,59617.0,16.0803,16.114,16.0735,16.1005,59617.0
2018-10-30 12:30:00,23.89,23.9,23.81,23.82,110278.0,16.1005,16.1072,16.0466,16.0533,110278.0
2018-10-30 12:35:00,23.82,23.87,23.82,23.85,45548.0,16.0533,16.087,16.0533,16.0735,45548.0
2018-10-30 12:40:00,23.85,23.87,23.83,23.85,31651.0,16.0735,16.087,16.0601,16.0735,31651.0
2018-10-30 12:45:00,23.86,23.94,23.85,23.94,48320.0,16.0803,16.1342,16.0735,16.1342,48320.0
2018-10-30 12:50:00,23.94,23.95,23.89,23.89,46045.0,16.1342,16.1409,16.1005,16.1005,46045.0
2018-10-30 12:55:00,23.9,23.9,23.81,23.83,87562.0,16.1072,16.1072,16.0466,16.0601,87562.0
2018-10-30 13:00:00,23.82,23.83,23.79,23.8,39130.0,16.0533,16.0601,16.0331,16.0398,39130.0
2018-10-30 13:05:00,23.8,23.83,23.79,23.8,46940.0,16.0398,16.0601,16.0331,16.0398,46940.0
2018-10-30 13:10:00,23.79,23.79,23.72,23.72,48129.0,16.0331,16.0331,15.9859,15.9859,48129.0
2018-10-30 13:15:00,23.73,23.81,23.72,23.79,46776.0,15.9927,16.0466,15.9859,16.0331,46776.0
2018-10-30 13:20:00,23.78,23.83,23.77,23.8,46913.0,16.0264,16.0601,16.0196,16.0398,46913.0
2018-10-30 13:25:00,23.79,23.79,23.74,23.74,47083.0,16.0331,16.0331,15.9994,15.9994,47083.0
2018-10-30 13:30:00,23.74,23.75,23.68,23.68,47504.0,15.9994,16.0061,15.959,15.959,47504.0
2018-10-30 13:35:00,23.68,23.71,23.63,23.65,48333.0,15.959,15.9792,15.9253,15.9387,48333.0
2018-10-30 13:40:00,23.65,23.75,23.65,23.75,51793.0,15.9387,16.0061,15.9387,16.0061,51793.0
2018-10-30 13:45:00,23.75,23.77,23.71,23.74,50447.0,16.0061,16.0196,15.9792,15.9994,50447.0
2018-10-30 13:50:00,23.74,23.75,23.71,23.73,49179.0,15.9994,16.0061,15.9792,15.9927,49179.0
2018-10-30 13:55:00,23.74,23.82,23.73,23.8,66060.0,15.9994,16.0533,15.9927,16.0398,66060.0
2018-10-30 14:00:00,23.8,23.82,23.75,23.76,73174.0,16.0398,16.0533,16.0061,16.0129,73174.0
2018-10-30 14:05:00,23.76,23.8,23.72,23.73,48672.0,16.0129,16.0398,15.9859,15.9927,48672.0
2018-10-30 14:10:00,23.72,23.75,23.69,23.7,97362.0,15.9859,16.0061,15.9657,15.9724,97362.0
2018-10-30 14:15:00,23.7,23.74,23.67,23.73,54988.0,15.9724,15.9994,15.9522,15.9927,54988.0
2018-10-30 14:20:00,23.73,23.82,23.73,23.82,68442.0,15.9927,16.0533,15.9927,16.0533,68442.0
2018-10-30 14:25:00,23.82,23.84,23.77,23.79,69687.0,16.0533,16.0668,16.0196,16.0331,69687.0
2018-10-30 14:30:00,23.78,23.86,23.75,23.83,65322.0,16.0264,16.0803,16.0061,16.0601,65322.0
2018-10-30 14:35:00,23.83,23.84,23.8,23.8,56078.0,16.0601,16.0668,16.0398,16.0398,56078.0
2018-10-30 14:40:00,23.81,23.89,23.81,23.87,81482.0,16.0466,16.1005,16.0466,16.087,81482.0
2018-10-30 14:45:00,23.86,23.9,23.85,23.9,45052.0,16.0803,16.1072,16.0735,16.1072,45052.0
2018-10-30 14:50:00,23.89,23.98,23.89,23.95,74357.0,16.1005,16.1612,16.1005,16.1409,74357.0
2018-10-30 14:55:00,23.95,24.04,23.94,24.0,106559.0,16.1409,16.2016,16.1342,16.1746,106559.0
2018-10-30 15:00:00,24.0,24.01,23.88,23.95,99526.0,16.1746,16.1814,16.0938,16.1409,99526.0
2018-10-30 15:05:00,23.95,23.98,23.92,23.96,124771.0,16.1409,16.1612,16.1207,16.1477,124771.0
2018-10-30 15:10:00,23.96,24.05,23.96,24.02,159273.0,16.1477,16.2083,16.1477,16.1881,159273.0
2018-10-30 15:15:00,24.02,24.03,23.96,23.98,138314.0,16.1881,16.1948,16.1477,16.1612,138314.0
2018-10-30 15:20:00,23.98,24.02,23.92,24.02,217481.0,16.1612,16.1881,16.1207,16.1881,217481.0
2018-10-30 15:25:00,24.02,24.16,24.01,24.13,257481.0,16.1881,16.2825,16.1814,16.2622,257481.0
2018-10-30 15:30:00,24.13,24.16,24.09,24.13,177644.0,16.2622,16.2825,16.2353,16.2622,177644.0
2018-10-30 15:35:00,24.14,24.14,24.1,24.11,124196.0,16.269,16.269,16.242,16.2488,124196.0
2018-10-30 15:40:00,24.11,24.15,24.1,24.14,147412.0,16.2488,16.2757,16.242,16.269,147412.0
2018-10-30 15:45:00,24.14,24.19,24.11,24.13,196652.0,16.269,16.3027,16.2488,16.2622,196652.0
2018-10-30 15:50:00,24.13,24.22,24.12,24.21,217185.0,16.2622,16.3229,16.2555,16.3162,217185.0
2018-10-30 15:55:00,24.21,24.26,24.19,24.21,956369.0,16.3162,16.3499,16.3027,16.3162,956369.0
2018-10-31 09:30:00,24.49,24.64,24.39,24.59,103498.0,16.5049,16.606,16.4375,16.5723,103498.0
2018-10-31 09:35:00,24.6,24.63,24.45,24.53,140794.0,16.579,16.5992,16.4779,16.5318,140794.0
2018-10-31 09:40:00,24.53,24.56,24.45,24.46,109372.0,16.5318,16.552,16.4779,16.4846,109372.0
2018-10-31 09:45:00,24.44,24.53,24.43,24.48,110237.0,16.4712,16.5318,16.4644,16.4981,110237.0
2018-10-31 09:50:00,24.48,24.51,24.47,24.48,76712.0,16.4981,16.5183,16.4914,16.4981,76712.0
2018-10-31 09:55:00,24.47,24.53,24.4,24.51,85677.0,16.4914,16.5318,16.4442,16.5183,85677.0
2018-10-31 10:00:00,24.52,24.58,24.5,24.55,159184.0,16.5251,16.5655,16.5116,16.5453,159184.0
2018-10-31 10:05:00,24.56,24.56,24.48,24.48,101961.0,16.552,16.552,16.4981,16.4981,101961.0
2018-10-31 10:10:00,24.48,24.55,24.48,24.51,138301.0,16.4981,16.5453,16.4981,16.5183,138301.0
2018-10-31 10:15:00,24.51,24.57,24.5,24.55,70760.0,16.5183,16.5588,16.5116,16.5453,70760.0
2018-10-31 10:20:00,24.54,24.57,24.54,24.55,144756.0,16.5386,16.5588,16.5386,16.5453,144756.0
2018-10-31 10:25:00,24.54,24.55,24.49,24.51,178180.0,16.5386,16.5453,16.5049,16.5183,178180.0
2018-10-31 10:30:00,24.52,24.56,24.51,24.53,107035.0,16.5251,16.552,16.5183,16.5318,107035.0
2018-10-31 10:35:00,24.52,24.53,24.45,24.49,143714.0,16.5251,16.5318,16.4779,16.5049,143714.0
2018-10-31 10:40:00,24.5,24.56,24.49,24.56,85729.0,16.5116,16.552,16.5049,16.552,85729.0
2018-10-31 10:45:00,24.55,24.57,24.42,24.43,122250.0,16.5453,16.5588,16.4577,16.4644,122250.0
2018-10-31 10:50:00,24.44,24.45,24.32,24.4,214892.0,16.4712,16.4779,16.3903,16.4442,214892.0
2018-10-31 10:55:00,24.41,24.45,24.33,24.33,162449.0,16.4509,16.4779,16.397,16.397,162449.0
2018-10-31 11:00:00,24.34,24.35,24.25,24.28,161130.0,16.4038,16.4105,16.3431,16.3633,161130.0
2018-10-31 11:05:00,24.28,24.35,24.27,24.33,142837.0,16.3633,16.4105,16.3566,16.397,142837.0
2018-10-31 11:10:00,24.33,24.34,24.3,24.34,136493.0,16.397,16.4038,16.3768,16.4038,136493.0
2018-10-31 11:15:00,24.33,24.34,24.3,24.32,62201.0,16.397,16.4038,16.3768,16.3903,62201.0
2018-10-31 11:20:00,24.32,24.37,24.31,24.36,113794.0,16.3903,16.424,16.3836,16.4172,113794.0
2018-10-31 11:25:00,24.36,24.38,24.33,24.36,83417.0,16.4172,16.4307,16.397,16.4172,83417.0
2018-10-31 11:30:00,24.36,24.43,24.34,24.42,115164.0,16.4172,16.4644,16.4038,16.4577,115164.0
2018-10-31 11:35:00,24.43,24.43,24.39,24.43,62390.0,16.4644,16.4644,16.4375,16.4644,62390.0
2018-10-31 11:40:00,24.43,24.45,24.41,24.41,75818.0,16.4644,16.4779,16.4509,16.4509,75818.0
2018-10-31 11:45:00,24.41,24.44,24.35,24.38,67692.0,16.4509,16.4712,16.4105,16.4307,67692.0
2018-10-31 11:50:00,24.38,24.41,24.36,24.39,37400.0,16.4307,16.4509,16.4172,16.4375,37400.0
2018-10-31 11:55:00,24.39,24.43,24.37,24.42,64489.0,16.4375,16.4644,16.424,16.4577,64489.0
2018-10-31 12:00:00,24.42,24.42,24.3,24.31,105482.0,16.4577,16.4577,16.3768,16.3836,105482.0
2018-10-31 12:05:00,24.31,24.35,24.3,24.33,77551.0,16.3836,16.4105,16.3768,16.397,77551.0
2018-10-31 12:10:00,24.33,24.36,24.32,24.34,45577.0,16.397,16.4172,16.3903,16.4038,45577.0
2018-10-31 12:15:00,24.34,24.35,24.28,24.34,71310.0,16.4038,16.4105,16.3633,16.4038,71310.0
2018-10-31 12:20:00,24.34,24.38,24.34,24.38,38828.0,16.4038,16.4307,16.4038,16.4307,38828.0
2018-10-31 12:25:00,24.38,24.39,24.31,24.31,51696.0,16.4307,16.4375,16.3836,16.3836,51696.0
2018-10-31 12:30:00,24.31,24.36,24.3,24.33,87711.0,16.3836,16.4172,16.3768,16.397,87711.0
2018-10-31 12:35:00,24.33,24.4,24.32,24.39,49259.0,16.397,16.4442,16.3903,16.4375,49259.0
2018-10-31 12:40:00,24.4,24.42,24.39,24.4,52653.0,16.4442,16.4577,16.4375,16.4442,52653.0
2018-10-31 12:45:00,24.4,24.44,24.39,24.4,40469.0,16.4442,16.4712,16.4375,16.4442,40469.0
2018-10-31 12:50:00,24.4,24.43,24.37,24.42,41836.0,16.4442,16.4644,16.424,16.4577,41836.0
2018-10-31 12:55:00,24.43,24.49,24.42,24.48,45275.0,16.4644,16.5049,16.4577,16.4981,45275.0
2018-10-31 13:00:00,24.48,24.49,24.44,24.45,38458.0,16.4981,16.5049,16.4712,16.4779,38458.0
2018-10-31 13:05:00,24.44,24.46,24.43,24.44,38298.0,16.4712,16.4846,16.4644,16.4712,38298.0
2018-10-31 13:10:00,24.44,24.49,24.43,24.47,49294.0,16.4712,16.5049,16.4644,16.4914,49294.0
2018-10-31 13:15:00,24.46,24.46,24.39,24.4,48129.0,16.4846,16.4846,16.4375,16.4442,48129.0
2018-10-31 13:20:00,24.4,24.43,24.39,24.43,35403.0,16.4442,16.4644,16.4375,16.4644,35403.0
2018-10-31 13:25:00,24.42,24.46,24.41,24.42,64847.0,16.4577,16.4846,16.4509,16.4577,64847.0
2018-10-31 13:30:00,24.43,24.45,24.42,24.45,40719.0,16.4644,16.4779,16.4577,16.4779,40719.0
2018-10-31 13:35:00,24.45,24.45,24.41,24.43,36112.0,16.4779,16.4779,16.4509,16.4644,36112.0
2018-10-31 13:40:00,24.44,24.46,24.4,24.46,48393.0,16.4712,16.4846,16.4442,16.4846,48393.0
2018-10-31 13:45:00,24.45,24.47,24.41,24.42,37588.0,16.4779,16.4914,16.4509,16.4577,37588.0
2018-10-31 13:50:00,24.41,24.42,24.35,24.37,106171.0,16.4509,16.4577,16.4105,16.424,106171.0
2018-10-31 13:55:00,24.37,24.37,24.3,24.31,62615.0,16.424,16.424,16.3768,16.3836,62615.0
2018-10-31 14:00:00,24.3,24.36,24.29,24.3,109677.0,16.3768,16.4172,16.3701,16.3768,109677.0
2018-10-31 14:05:00,24.3,24.35,24.29,24.33,67940.0,16.3768,16.4105,16.3701,16.397,67940.0
2018-10-31 14:10:00,24.33,24.35,24.31,24.34,72249.0,16.397,16.4105,16.3836,16.4038,72249.0
2018-10-31 14:15:00,24.33,24.37,24.32,24.36,115827.0,16.397,16.424,16.3903,16.4172,115827.0
2018-10-31 14:20:00,24.36,24.36,24.3,24.31,88434.0,16.4172,16.4172,16.3768,16.3836,88434.0
2018-10-31 14:25:00,24.32,24.32,24.28,24.32,88644.0,16.3903,16.3903,16.3633,16.3903,88644.0
2018-10-31 14:30:00,24.32,24.32,24.28,24.29,104697.0,16.3903,16.3903,16.3633,16.3701,104697.0
2018-10-31 14:35:00,24.29,24.32,24.26,24.28,103204.0,16.3701,16.3903,16.3499,16.3633,103204.0
2018-10-31 14:40:00,24.27,24.33,24.27,24.3,94076.0,16.3566,16.397,16.3566,16.3768,94076.0
2018-10-31 14:45:00,24.3,24.3,24.22,24.25,90018.0,16.3768,16.3768,16.3229,16.3431,90018.0
2018-10-31 14:50:00,24.25,24.3,24.22,24.3,131860.0,16.3431,16.3768,16.3229,16.3768,131860.0
2018-10-31 14:55:00,24.3,24.37,24.29,24.36,53435.0,16.3768,16.424,16.3701,16.4172,53435.0
2018-10-31 15:00:00,24.36,24.44,24.36,24.4,168379.0,16.4172,16.4712,16.4172,16.4442,168379.0
2018-10-31 15:05:00,24.39,24.41,24.32,24.33,61255.0,16.4375,16.4509,16.3903,16.397,61255.0
2018-10-31 15:10:00,24.32,24.37,24.3,24.37,77271.0,16.3903,16.424,16.3768,16.424,77271.0
2018-10-31 15:15:00,24.37,24.41,24.35,24.39,98168.0,16.424,16.4509,16.4105,16.4375,98168.0
2018-10-31 15:20:00,24.39,24.39,24.3,24.32,104596.0,16.4375,16.4375,16.3768,16.3903,104596.0
2018-10-31 15:25:00,24.32,24.35,24.26,24.35,162604.0,16.3903,16.4105,16.3499,16.4105,162604.0
2018-10-31 15:30:00,24.34,24.36,24.31,24.32,129816.0,16.4038,16.4172,16.3836,16.3903,129816.0
2018-10-31 15:35:00,24.32,24.36,24.31,24.32,194133.0,16.3903,16.4172,16.3836,16.3903,194133.0
2018-10-31 15:40:00,24.32,24.37,24.3,24.3,177491.0,16.3903,16.424,16.3768,16.3768,177491.0
2018-10-31 15:45:00,24.31,24.36,24.29,24.32,508052.0,16.3836,16.4172,16.3701,16.3903,508052.0
2018-10-31 15:50:00,24.32,24.39,24.31,24.34,308835.0,16.3903,16.4375,16.3836,16.4038,308835.0
2018-10-31 15:55:00,24.34,24.38,24.3,24.33,501504.0,16.4038,16.4307,16.3768,16.397,501504.0
2018-11-01 09:30:00,24.82,25.11,24.72,24.87,380764.0,16.7273,16.9227,16.6599,16.761,380764.0
2018-11-01 09:35:00,24.85,25.21,24.82,25.2,291401.0,16.7475,16.9901,16.7273,16.9834,291401.0
2018-11-01 09:40:00,25.21,25.27,25.12,25.25,229658.0,16.9901,17.0305,16.9294,17.0171,229658.0
2018-11-01 09:45:00,25.25,25.33,25.16,25.18,225298.0,17.0171,17.071,16.9564,16.9699,225298.0
2018-11-01 09:50:00,25.18,25.4,25.12,25.33,265867.0,16.9699,17.1181,16.9294,17.071,265867.0
2018-11-01 09:55:00,25.32,25.4,25.18,25.4,113528.0,17.0642,17.1181,16.9699,17.1181,113528.0
2018-11-01 10:00:00,25.37,25.43,25.32,25.34,145454.0,17.0979,17.1384,17.0642,17.0777,145454.0
2018-11-01 10:05:00,25.35,25.4,25.24,25.36,82423.0,17.0845,17.1181,17.0103,17.0912,82423.0
2018-11-01 10:10:00,25.36,25.47,25.36,25.4,83404.0,17.0912,17.1653,17.0912,17.1181,83404.0
2018-11-01 10:15:00,25.41,25.48,25.4,25.44,108996.0,17.1249,17.1721,17.1181,17.1451,108996.0
2018-11-01 10:20:00,25.45,25.53,25.39,25.45,106064.0,17.1518,17.2058,17.1114,17.1518,106064.0
2018-11-01 10:25:00,25.46,25.48,25.43,25.47,65531.0,17.1586,17.1721,17.1384,17.1653,65531.0
2018-11-01 10:30:00,25.48,25.6,25.46,25.59,68338.0,17.1721,17.2529,17.1586,17.2462,68338.0
2018-11-01 10:35:00,25.59,25.6,25.42,25.46,179334.0,17.2462,17.2529,17.1316,17.1586,179334.0
2018-11-01 10:40:00,25.46,25.47,25.43,25.45,81203.0,17.1586,17.1653,17.1384,17.1518,81203.0
2018-11-01 10:45:00,25.45,25.63,25.44,25.56,117531.0,17.1518,17.2732,17.1451,17.226,117531.0
2018-11-01 10:50:00,25.57,25.6,25.46,25.49,86874.0,17.2327,17.2529,17.1586,17.1788,86874.0
2018-11-01 10:55:00,25.49,25.51,25.39,25.51,89748.0,17.1788,17.1923,17.1114,17.1923,89748.0
2018-11-01 11:00:00,25.51,25.55,25.4,25.46,131403.0,17.1923,17.2192,17.1181,17.1586,131403.0
2018-11-01 11:05:00,25.47,25.49,25.39,25.49,81062.0,17.1653,17.1788,17.1114,17.1788,81062.0
2018-11-01 11:10:00,25.49,25.58,25.46,25.58,88031.0,17.1788,17.2395,17.1586,17.2395,88031.0
2018-11-01 11:15:00,25.58,25.59,25.48,25.51,114719.0,17.2395,17.2462,17.1721,17.1923,114719.0
2018-11-01 11:20:00,25.5,25.51,25.46,25.49,68789.0,17.1855,17.1923,17.1586,17.1788,68789.0
2018-11-01 11:25:00,25.49,25.51,25.46,25.49,76782.0,17.1788,17.1923,17.1586,17.1788,76782.0
2018-11-01 11:30:00,25.48,25.48,25.34,25.39,108177.0,17.1721,17.1721,17.0777,17.1114,108177.0
2018-11-01 11:35:00,25.39,25.4,25.3,25.3,72788.0,17.1114,17.1181,17.0508,17.0508,72788.0
2018-11-01 11:40:00,25.3,25.33,25.27,25.29,178820.0,17.0508,17.071,17.0305,17.044,178820.0
2018-11-01 11:45:00,25.29,25.31,25.22,25.25,95302.0,17.044,17.0575,16.9968,17.0171,95302.0
2018-11-01 11:50:00,25.26,25.32,25.2,25.3,87477.0,17.0238,17.0642,16.9834,17.0508,87477.0
2018-11-01 11:55:00,25.3,25.32,25.2,25.22,72919.0,17.0508,17.0642,16.9834,16.9968,72919.0
2018-11-01 12:00:00,25.21,25.24,25.17,25.24,143974.0,16.9901,17.0103,16.9631,17.0103,143974.0
2018-11-01 12:05:00,25.24,25.36,25.23,25.34,192845.0,17.0103,17.0912,17.0036,17.0777,192845.0
2018-11-01 12:10:00,25.34,25.4,25.33,25.38,99946.0,17.0777,17.1181,17.071,17.1047,99946.0
2018-11-01 12:15:00,25.37,25.59,25.37,25.54,303390.0,17.0979,17.2462,17.0979,17.2125,303390.0
2018-11-01 12:20:00,25.54,25.63,25.53,25.59,127872.0,17.2125,17.2732,17.2058,17.2462,127872.0
2018-11-01 12:25:00,25.58,25.59,25.54,25.57,109335.0,17.2395,17.2462,17.2125,17.2327,109335.0
2018-11-01 12:30:00,25.57,25.64,25.51,25.52,205854.0,17.2327,17.2799,17.1923,17.199,205854.0
2018-11-01 12:35:00,25.52,25.53,25.4,25.42,126160.0,17.199,17.2058,17.1181,17.1316,126160.0
2018-11-01 12:40:00,25.42,25.49,25.39,25.49,61307.0,17.1316,17.1788,17.1114,17.1788,61307.0
2018-11-01 12:45:00,25.48,25.56,25.45,25.53,72645.0,17.1721,17.226,17.1518,17.2058,72645.0
2018-11-01 12:50:00,25.54,25.62,25.53,25.58,62310.0,17.2125,17.2664,17.2058,17.2395,62310.0
2018-11-01 12:55:00,25.58,25.61,25.53,25.56,76473.0,17.2395,17.2597,17.2058,17.226,76473.0
2018-11-01 13:00:00,25.56,25.57,25.45,25.46,50698.0,17.226,17.2327,17.1518,17.1586,50698.0
2018-11-01 13:05:00,25.47,25.54,25.45,25.53,122544.0,17.1653,17.2125,17.1518,17.2058,122544.0
2018-11-01 13:10:00,25.53,25.59,25.52,25.58,65804.0,17.2058,17.2462,17.199,17.2395,65804.0
2018-11-01 13:15:00,25.58,25.63,25.55,25.6,125321.0,17.2395,17.2732,17.2192,17.2529,125321.0
2018-11-01 13:20:00,25.61,25.63,25.58,25.63,58723.0,17.2597,17.2732,17.2395,17.2732,58723.0
2018-11-01 13:25:00,25.63,25.66,25.59,25.64,310092.0,17.2732,17.2934,17.2462,17.2799,310092.0
2018-11-01 13:30:00,25.64,25.73,25.61,25.72,161036.0,17.2799,17.3406,17.2597,17.3338,161036.0
2018-11-01 13:35:00,25.73,25.75,25.67,25.67,73982.0,17.3406,17.354,17.3001,17.3001,73982.0
2018-11-01 13:40:00,25.68,25.68,25.62,25.66,185008.0,17.3069,17.3069,17.2664,17.2934,185008.0
2018-11-01 13:45:00,25.66,25.72,25.5,25.55,189450.0,17.2934,17.3338,17.1855,17.2192,189450.0
2018-11-01 13:50:00,25.55,25.56,25.46,25.48,139489.0,17.2192,17.226,17.1586,17.1721,139489.0
2018-11-01 13:55:00,25.47,25.48,25.45,25.48,52613.0,17.1653,17.1721,17.1518,17.1721,52613.0
2018-11-01 14:00:00,25.47,25.49,25.43,25.48,105811.0,17.1653,17.1788,17.1384,17.1721,105811.0
2018-11-01 14:05:00,25.48,25.49,25.43,25.43,51596.0,17.1721,17.1788,17.1384,17.1384,51596.0
2018-11-01 14:10:00,25.44,25.46,25.39,25.41,73146.0,17.1451,17.1586,17.1114,17.1249,73146.0
2018-11-01 14:15:00,25.41,25.43,25.34,25.36,151229.0,17.1249,17.1384,17.0777,17.0912,151229.0
2018-11-01 14:20:00,25.36,25.49,25.36,25.48,98359.0,17.0912,17.1788,17.0912,17.1721,98359.0
2018-11-01 14:25:00,25.49,25.52,25.46,25.48,193285.0,17.1788,17.199,17.1586,17.1721,193285.0
2018-11-01 14:30:00,25.48,25.48,25.47,25.48,107023.0,17.1721,17.1721,17.1653,17.1721,107023.0
2018-11-01 14:35:00,25.48,25.54,25.47,25.54,116220.0,17.1721,17.2125,17.1653,17.2125,116220.0
2018-11-01 14:40:00,25.54,25.66,25.53,25.64,178196.0,17.2125,17.2934,17.2058,17.2799,178196.0
2018-11-01 14:45:00,25.64,25.7,25.64,25.68,185677.0,17.2799,17.3203,17.2799,17.3069,185677.0
2018-11-01 14:50:00,25.67,25.68,25.62,25.65,147323.0,17.3001,17.3069,17.2664,17.2866,147323.0
2018-11-01 14:55:00,25.64,25.65,25.58,25.59,74220.0,17.2799,17.2866,17.2395,17.2462,74220.0
2018-11-01 15:00:00,25.59,25.59,25.49,25.5,206265.0,17.2462,17.2462,17.1788,17.1855,206265.0
2018-11-01 15:05:00,25.5,25.57,25.49,25.57,130632.0,17.1855,17.2327,17.1788,17.2327,130632.0
2018-11-01 15:10:00,25.57,25.6,25.56,25.58,130704.0,17.2327,17.2529,17.226,17.2395,130704.0
2018-11-01 15:15:00,25.58,25.59,25.57,25.58,91352.0,17.2395,17.2462,17.2327,17.2395,91352.0
2018-11-01 15:20:00,25.57,25.61,25.57,25.61,159788.0,17.2327,17.2597,17.2327,17.2597,159788.0
2018-11-01 15:25:00,25.61,25.68,25.6,25.68,158571.0,17.2597,17.3069,17.2529,17.3069,158571.0
2018-11-01 15:30:00,25.68,25.72,25.64,25.68,386278.0,17.3069,17.3338,17.2799,17.3069,386278.0
2018-11-01 15:35:00,25.67,25.72,25.65,25.72,306390.0,17.3001,17.3338,17.2866,17.3338,306390.0
2018-11-01 15:40:00,25.72,25.77,25.71,25.77,223960.0,17.3338,17.3675,17.3271,17.3675,223960.0
2018-11-01 15:45:00,25.77,25.8,25.66,25.72,466393.0,17.3675,17.3877,17.2934,17.3338,466393.0
2018-11-01 15:50:00,25.72,25.81,25.71,25.8,762499.0,17.3338,17.3945,17.3271,17.3877,762499.0
2018-11-01 15:55:00,25.8,25.82,25.7,25.75,1120524.0,17.3877,17.4012,17.3203,17.354,1120524.0
2018-11-02 09:30:00,25.88,26.02,25.85,25.92,336598.0,17.4416,17.536,17.4214,17.4686,336598.0
2018-11-02 09:35:00,25.91,25.92,25.74,25.82,245858.0,17.4619,17.4686,17.3473,17.4012,245858.0
2018-11-02 09:40:00,25.81,25.96,25.81,25.85,246883.0,17.3945,17.4956,17.3945,17.4214,246883.0
2018-11-02 09:45:00,25.85,25.86,25.59,25.66,234347.0,17.4214,17.4282,17.2462,17.2934,234347.0
2018-11-02 09:50:00,25.65,25.79,25.63,25.77,122811.0,17.2866,17.381,17.2732,17.3675,122811.0
2018-11-02 09:55:00,25.77,25.85,25.72,25.76,190762.0,17.3675,17.4214,17.3338,17.3608,190762.0
2018-11-02 10:00:00,25.75,25.79,25.62,25.79,187788.0,17.354,17.381,17.2664,17.381,187788.0
2018-11-02 10:05:00,25.79,25.83,25.74,25.77,149743.0,17.381,17.4079,17.3473,17.3675,149743.0
2018-11-02 10:10:00,25.76,25.86,25.75,25.86,117830.0,17.3608,17.4282,17.354,17.4282,117830.0
2018-11-02 10:15:00,25.85,25.88,25.82,25.88,111823.0,17.4214,17.4416,17.4012,17.4416,111823.0
2018-11-02 10:20:00,25.87,25.89,25.79,25.84,110439.0,17.4349,17.4484,17.381,17.4147,110439.0
2018-11-02 10:25:00,25.84,25.9,25.8,25.87,97657.0,17.4147,17.4551,17.3877,17.4349,97657.0
2018-11-02 10:30:00,25.87,25.9,25.79,25.79,126647.0,17.4349,17.4551,17.381,17.381,126647.0
2018-11-02 10:35:00,25.78,25.79,25.67,25.7,161456.0,17.3742,17.381,17.3001,17.3203,161456.0
2018-11-02 10:40:00,25.69,25.71,25.6,25.68,127226.0,17.3136,17.3271,17.2529,17.3069,127226.0
2018-11-02 10:45:00,25.68,25.81,25.66,25.74,81549.0,17.3069,17.3945,17.2934,17.3473,81549.0
2018-11-02 10:50:00,25.74,25.8,25.73,25.75,67551.0,17.3473,17.3877,17.3406,17.354,67551.0
2018-11-02 10:55:00,25.77,25.8,25.75,25.8,80754.0,17.3675,17.3877,17.354,17.3877,80754.0
2018-11-02 11:00:00,25.79,25.79,25.71,25.73,87797.0,17.381,17.381,17.3271,17.3406,87797.0
2018-11-02 11:05:00,25.73,25.73,25.64,25.69,190141.0,17.3406,17.3406,17.2799,17.3136,190141.0
2018-11-02 11:10:00,25.68,25.69,25.57,25.6,121736.0,17.3069,17.3136,17.2327,17.2529,121736.0
2018-11-02 11:15:00,25.59,25.59,25.5,25.52,105189.0,17.2462,17.2462,17.1855,17.199,105189.0
2018-11-02 11:20:00,25.52,25.54,25.46,25.53,121400.0,17.199,17.2125,17.1586,17.2058,121400.0
2018-11-02 11:25:00,25.54,25.6,25.52,25.6,111033.0,17.2125,17.2529,17.199,17.2529,111033.0
2018-11-02 11:30:00,25.6,25.64,25.56,25.63,101444.0,17.2529,17.2799,17.226,17.2732,101444.0
2018-11-02 11:35:00,25.63,25.64,25.58,25.61,70703.0,17.2732,17.2799,17.2395,17.2597,70703.0
2018-11-02 11:40:00,25.6,25.62,25.57,25.6,114208.0,17.2529,17.2664,17.2327,17.2529,114208.0
2018-11-02 11:45:00,25.6,25.6,25.49,25.53,113873.0,17.2529,17.2529,17.1788,17.2058,113873.0
2018-11-02 11:50:00,25.53,25.57,25.47,25.47,102490.0,17.2058,17.2327,17.1653,17.1653,102490.0
2018-11-02 11:55:00,25.47,25.5,25.42,25.49,80825.0,17.1653,17.1855,17.1316,17.1788,80825.0
2018-11-02 12:00:00,25.49,25.5,25.4,25.41,62053.0,17.1788,17.1855,17.1181,17.1249,62053.0
2018-11-02 12:05:00,25.42,25.44,25.38,25.39,93791.0,17.1316,17.1451,17.1047,17.1114,93791.0
2018-11-02 12:10:00,25.39,25.45,25.36,25.45,53203.0,17.1114,17.1518,17.0912,17.1518,53203.0
2018-11-02 12:15:00,25.45,25.48,25.43,25.46,112357.0,17.1518,17.1721,17.1384,17.1586,112357.0
2018-11-02 12:20:00,25.46,25.47,25.39,25.41,100707.0,17.1586,17.1653,17.1114,17.1249,100707.0
2018-11-02 12:25:00,25.4,25.54,25.4,25.53,126622.0,17.1181,17.2125,17.1181,17.2058,126622.0
2018-11-02 12:30:00,25.52,25.53,25.43,25.45,89578.0,17.199,17.2058,17.1384,17.1518,89578.0
2018-11-02 12:35:00,25.46,25.5,25.42,25.44,56317.0,17.1586,17.1855,17.1316,17.1451,56317.0
2018-11-02 12:40:00,25.43,25.47,25.43,25.44,65206.0,17.1384,17.1653,17.1384,17.1451,65206.0
2018-11-02 12:45:00,25.43,25.44,25.4,25.43,61360.0,17.1384,17.1451,17.1181,17.1384,61360.0
2018-11-02 12:50:00,25.43,25.52,25.43,25.46,142964.0,17.1384,17.199,17.1384,17.1586,142964.0
2018-11-02 12:55:00,25.45,25.48,25.4,25.46,133977.0,17.1518,17.1721,17.1181,17.1586,133977.0
2018-11-02 13:00:00,25.45,25.45,25.4,25.41,44985.0,17.1518,17.1518,17.1181,17.1249,44985.0
2018-11-02 13:05:00,25.41,25.41,25.38,25.4,80879.0,17.1249,17.1249,17.1047,17.1181,80879.0
2018-11-02 13:10:00,25.41,25.49,25.41,25.46,53425.0,17.1249,17.1788,17.1249,17.1586,53425.0
2018-11-02 13:15:00,25.46,25.46,25.41,25.44,36566.0,17.1586,17.1586,17.1249,17.1451,36566.0
2018-11-02 13:20:00,25.44,25.45,25.4,25.43,37040.0,17.1451,17.1518,17.1181,17.1384,37040.0
2018-11-02 13:25:00,25.43,25.44,25.4,25.42,48875.0,17.1384,17.1451,17.1181,17.1316,48875.0
2018-11-02 13:30:00,25.43,25.46,25.42,25.45,36920.0,17.1384,17.1586,17.1316,17.1518,36920.0
2018-11-02 13:35:00,25.45,25.48,25.43,25.47,81587.0,17.1518,17.1721,17.1384,17.1653,81587.0
2018-11-02 13:40:00,25.46,25.52,25.45,25.5,96902.0,17.1586,17.199,17.1518,17.1855,96902.0
2018-11-02 13:45:00,25.5,25.5,25.44,25.45,60718.0,17.1855,17.1855,17.1451,17.1518,60718.0
2018-11-02 13:50:00,25.45,25.46,25.43,25.43,113814.0,17.1518,17.1586,17.1384,17.1384,113814.0
2018-11-02 13:55:00,25.43,25.44,25.4,25.44,60504.0,17.1384,17.1451,17.1181,17.1451,60504.0
2018-11-02 14:00:00,25.44,25.45,25.38,25.39,58055.0,17.1451,17.1518,17.1047,17.1114,58055.0
2018-11-02 14:05:00,25.38,25.39,25.31,25.31,73001.0,17.1047,17.1114,17.0575,17.0575,73001.0
2018-11-02 14:10:00,25.31,25.33,25.29,25.33,61166.0,17.0575,17.071,17.044,17.071,61166.0
2018-11-02 14:15:00,25.32,25.35,25.32,25.35,63693.0,17.0642,17.0845,17.0642,17.0845,63693.0
2018-11-02 14:20:00,25.35,25.35,25.32,25.35,128536.0,17.0845,17.0845,17.0642,17.0845,128536.0
2018-11-02 14:25:00,25.35,25.58,25.34,25.56,191022.0,17.0845,17.2395,17.0777,17.226,191022.0
2018-11-02 14:30:00,25.55,25.66,25.51,25.59,153569.0,17.2192,17.2934,17.1923,17.2462,153569.0
2018-11-02 14:35:00,25.59,25.6,25.5,25.51,64121.0,17.2462,17.2529,17.1855,17.1923,64121.0
2018-11-02 14:40:00,25.5,25.54,25.49,25.54,77460.0,17.1855,17.2125,17.1788,17.2125,77460.0
2018-11-02 14:45:00,25.53,25.53,25.49,25.51,63992.0,17.2058,17.2058,17.1788,17.1923,63992.0
2018-11-02 14:50:00,25.52,25.53,25.48,25.53,61011.0,17.199,17.2058,17.1721,17.2058,61011.0
2018-11-02 14:55:00,25.52,25.55,25.51,25.54,77937.0,17.199,17.2192,17.1923,17.2125,77937.0
2018-11-02 15:00:00,25.54,25.58,25.48,25.52,76263.0,17.2125,17.2395,17.1721,17.199,76263.0
2018-11-02 15:05:00,25.51,25.52,25.49,25.52,49325.0,17.1923,17.199,17.1788,17.199,49325.0
2018-11-02 15:10:00,25.51,25.61,25.5,25.56,125631.0,17.1923,17.2597,17.1855,17.226,125631.0
2018-11-02 15:15:00,25.57,25.57,25.51,25.54,90413.0,17.2327,17.2327,17.1923,17.2125,90413.0
2018-11-02 15:20:00,25.54,25.6,25.53,25.6,76631.0,17.2125,17.2529,17.2058,17.2529,76631.0
2018-11-02 15:25:00,25.59,25.61,25.52,25.54,114918.0,17.2462,17.2597,17.199,17.2125,114918.0
2018-11-02 15:30:00,25.53,25.57,25.5,25.57,113534.0,17.2058,17.2327,17.1855,17.2327,113534.0
2018-11-02 15:35:00,25.56,25.62,25.54,25.62,177747.0,17.226,17.2664,17.2125,17.2664,177747.0
2018-11-02 15:40:00,25.62,25.69,25.61,25.65,268349.0,17.2664,17.3136,17.2597,17.2866,268349.0
2018-11-02 15:45:00,25.65,25.66,25.6,25.64,169852.0,17.2866,17.2934,17.2529,17.2799,169852.0
2018-11-02 15:50:00,25.63,25.66,25.63,25.65,285644.0,17.2732,17.2934,17.2732,17.2866,285644.0
2018-11-02 15:55:00,25.65,25.66,25.58,25.59,528319.0,17.2866,17.2934,17.2395,17.2462,528319.0
2018-11-05 09:30:00,25.89,25.89,25.49,25.63,299477.0,17.4484,17.4484,17.1788,17.2732,299477.0
2018-11-05 09:35:00,25.64,25.65,25.44,25.49,178936.0,17.2799,17.2866,17.1451,17.1788,178936.0
2018-11-05 09:40:00,25.5,25.57,25.47,25.55,151791.0,17.1855,17.2327,17.1653,17.2192,151791.0
2018-11-05 09:45:00,25.55,25.55,25.44,25.45,149411.0,17.2192,17.2192,17.1451,17.1518,149411.0
2018-11-05 09:50:00,25.44,25.5,25.29,25.3,208075.0,17.1451,17.1855,17.044,17.0508,208075.0
2018-11-05 09:55:00,25.3,25.32,25.13,25.2,204257.0,17.0508,17.0642,16.9362,16.9834,204257.0
2018-11-05 10:00:00,25.2,25.2,25.09,25.15,132903.0,16.9834,16.9834,16.9092,16.9497,132903.0
2018-11-05 10:05:00,25.14,25.23,25.11,25.12,160697.0,16.9429,17.0036,16.9227,16.9294,160697.0
2018-11-05 10:10:00,25.12,25.21,25.07,25.2,141032.0,16.9294,16.9901,16.8957,16.9834,141032.0
2018-11-05 10:15:00,25.2,25.21,25.16,25.21,59450.0,16.9834,16.9901,16.9564,16.9901,59450.0
2018-11-05 10:20:00,25.21,25.27,25.17,25.27,137000.0,16.9901,17.0305,16.9631,17.0305,137000.0
2018-11-05 10:25:00,25.27,25.34,25.23,25.3,95270.0,17.0305,17.0777,17.0036,17.0508,95270.0
2018-11-05 10:30:00,25.3,25.41,25.28,25.38,85742.0,17.0508,17.1249,17.0373,17.1047,85742.0
2018-11-05 10:35:00,25.38,25.41,25.33,25.37,136812.0,17.1047,17.1249,17.071,17.0979,136812.0
2018-11-05 10:40:00,25.37,25.41,25.25,25.28,178391.0,17.0979,17.1249,17.0171,17.0373,178391.0
2018-11-05 10:45:00,25.28,25.3,25.22,25.22,135900.0,17.0373,17.0508,16.9968,16.9968,135900.0
2018-11-05 10:50:00,25.21,25.26,25.18,25.24,179107.0,16.9901,17.0238,16.9699,17.0103,179107.0
2018-11-05 10:55:00,25.24,25.3,25.21,25.29,90164.0,17.0103,17.0508,16.9901,17.044,90164.0
2018-11-05 11:00:00,25.29,25.35,25.26,25.35,164549.0,17.044,17.0845,17.0238,17.0845,164549.0
2018-11-05 11:05:00,25.35,25.37,25.33,25.34,157574.0,17.0845,17.0979,17.071,17.0777,157574.0
2018-11-05 11:10:00,25.34,25.42,25.33,25.39,160990.0,17.0777,17.1316,17.071,17.1114,160990.0
2018-11-05 11:15:00,25.39,25.44,25.38,25.42,115589.0,17.1114,17.1451,17.1047,17.1316,115589.0
2018-11-05 11:20:00,25.42,25.43,25.37,25.4,84455.0,17.1316,17.1384,17.0979,17.1181,84455.0
2018-11-05 11:25:00,25.4,25.46,25.39,25.43,161628.0,17.1181,17.1586,17.1114,17.1384,161628.0
2018-11-05 11:30:00,25.43,25.44,25.39,25.39,232970.0,17.1384,17.1451,17.1114,17.1114,232970.0
2018-11-05 11:35:00,25.4,25.47,25.39,25.43,85790.0,17.1181,17.1653,17.1114,17.1384,85790.0
2018-11-05 11:40:00,25.43,25.45,25.38,25.4,96345.0,17.1384,17.1518,17.1047,17.1181,96345.0
2018-11-05 11:45:00,25.39,25.45,25.39,25.44,58455.0,17.1114,17.1518,17.1114,17.1451,58455.0
2018-11-05 11:50:00,25.44,25.49,25.44,25.48,91995.0,17.1451,17.1788,17.1451,17.1721,91995.0
2018-11-05 11:55:00,25.47,25.49,25.45,25.47,105831.0,17.1653,17.1788,17.1518,17.1653,105831.0
2018-11-05 12:00:00,25.48,25.52,25.47,25.51,221907.0,17.1721,17.199,17.1653,17.1923,221907.0
2018-11-05 12:05:00,25.51,25.51,25.45,25.46,53586.0,17.1923,17.1923,17.1518,17.1586,53586.0
2018-11-05 12:10:00,25.46,25.51,25.43,25.48,89494.0,17.1586,17.1923,17.1384,17.1721,89494.0
2018-11-05 12:15:00,25.48,25.49,25.42,25.43,71531.0,17.1721,17.1788,17.1316,17.1384,71531.0
2018-11-05 12:20:00,25.43,25.53,25.42,25.53,84720.0,17.1384,17.2058,17.1316,17.2058,84720.0
2018-11-05 12:25:00,25.53,25.53,25.48,25.49,57755.0,17.2058,17.2058,17.1721,17.1788,57755.0
2018-11-05 12:30:00,25.49,25.53,25.48,25.5,83143.0,17.1788,17.2058,17.1721,17.1855,83143.0
2018-11-05 12:35:00,25.51,25.51,25.44,25.47,108995.0,17.1923,17.1923,17.1451,17.1653,108995.0
2018-11-05 12:40:00,25.47,25.51,25.47,25.48,68035.0,17.1653,17.1923,17.1653,17.1721,68035.0
2018-11-05 12:45:00,25.47,25.5,25.45,25.49,103278.0,17.1653,17.1855,17.1518,17.1788,103278.0
2018-11-05 12:50:00,25.48,25.51,25.46,25.51,57943.0,17.1721,17.1923,17.1586,17.1923,57943.0
2018-11-05 12:55:00,25.51,25.51,25.48,25.49,35155.0,17.1923,17.1923,17.1721,17.1788,35155.0
2018-11-05 13:00:00,25.5,25.5,25.42,25.45,80410.0,17.1855,17.1855,17.1316,17.1518,80410.0
2018-11-05 13:05:00,25.45,25.45,25.42,25.45,32757.0,17.1518,17.1518,17.1316,17.1518,32757.0
2018-11-05 13:10:00,25.46,25.48,25.45,25.46,59310.0,17.1586,17.1721,17.1518,17.1586,59310.0
2018-11-05 13:15:00,25.46,25.49,25.45,25.49,47664.0,17.1586,17.1788,17.1518,17.1788,47664.0
2018-11-05 13:20:00,25.48,25.49,25.46,25.47,26012.0,17.1721,17.1788,17.1586,17.1653,26012.0
2018-11-05 13:25:00,25.47,25.49,25.45,25.49,58216.0,17.1653,17.1788,17.1518,17.1788,58216.0
2018-11-05 13:30:00,25.49,25.5,25.48,25.5,35911.0,17.1788,17.1855,17.1721,17.1855,35911.0
2018-11-05 13:35:00,25.49,25.54,25.48,25.54,47322.0,17.1788,17.2125,17.1721,17.2125,47322.0
2018-11-05 13:40:00,25.54,25.55,25.5,25.5,62145.0,17.2125,17.2192,17.1855,17.1855,62145.0
2018-11-05 13:45:00,25.51,25.55,25.49,25.52,55574.0,17.1923,17.2192,17.1788,17.199,55574.0
2018-11-05 13:50:00,25.52,25.54,25.49,25.53,49497.0,17.199,17.2125,17.1788,17.2058,49497.0
2018-11-05 13:55:00,25.53,25.58,25.51,25.56,58399.0,17.2058,17.2395,17.1923,17.226,58399.0
2018-11-05 14:00:00,25.57,25.58,25.55,25.55,84596.0,17.2327,17.2395,17.2192,17.2192,84596.0
2018-11-05 14:05:00,25.55,25.56,25.53,25.56,41811.0,17.2192,17.226,17.2058,17.226,41811.0
2018-11-05 14:10:00,25.56,25.62,25.54,25.62,54537.0,17.226,17.2664,17.2125,17.2664,54537.0
2018-11-05 14:15:00,25.61,25.63,25.58,25.61,93803.0,17.2597,17.2732,17.2395,17.2597,93803.0
2018-11-05 14:20:00,25.61,25.62,25.56,25.57,61029.0,17.2597,17.2664,17.226,17.2327,61029.0
2018-11-05 14:25:00,25.56,25.59,25.55,25.59,68330.0,17.226,17.2462,17.2192,17.2462,68330.0
2018-11-05 14:30:00,25.59,25.61,25.58,25.58,90403.0,17.2462,17.2597,17.2395,17.2395,90403.0
2018-11-05 14:35:00,25.58,25.62,25.57,25.59,135016.0,17.2395,17.2664,17.2327,17.2462,135016.0
2018-11-05 14:40:00,25.6,25.62,25.59,25.61,73802.0,17.2529,17.2664,17.2462,17.2597,73802.0
2018-11-05 14:45:00,25.62,25.73,25.61,25.71,90677.0,17.2664,17.3406,17.2597,17.3271,90677.0
2018-11-05 14:50:00,25.71,25.73,25.69,25.71,79010.0,17.3271,17.3406,17.3136,17.3271,79010.0
2018-11-05 14:55:00,25.7,25.72,25.65,25.71,122855.0,17.3203,17.3338,17.2866,17.3271,122855.0
2018-11-05 15:00:00,25.71,25.74,25.7,25.72,81472.0,17.3271,17.3473,17.3203,17.3338,81472.0
2018-11-05 15:05:00,25.72,25.73,25.68,25.7,91660.0,17.3338,17.3406,17.3069,17.3203,91660.0
2018-11-05 15:10:00,25.7,25.7,25.65,25.67,89376.0,17.3203,17.3203,17.2866,17.3001,89376.0
2018-11-05 15:15:00,25.67,25.72,25.63,25.71,127416.0,17.3001,17.3338,17.2732,17.3271,127416.0
2018-11-05 15:20:00,25.71,25.72,25.67,25.68,99383.0,17.3271,17.3338,17.3001,17.3069,99383.0
2018-11-05 15:25:00,25.68,25.73,25.62,25.7,192598.0,17.3069,17.3406,17.2664,17.3203,192598.0
2018-11-05 15:30:00,25.7,25.73,25.69,25.71,163345.0,17.3203,17.3406,17.3136,17.3271,163345.0
2018-11-05 15:35:00,25.7,25.78,25.68,25.78,135476.0,17.3203,17.3742,17.3069,17.3742,135476.0
2018-11-05 15:40:00,25.78,25.78,25.72,25.72,213212.0,17.3742,17.3742,17.3338,17.3338,213212.0
2018-11-05 15:45:00,25.72,25.73,25.67,25.71,191041.0,17.3338,17.3406,17.3001,17.3271,191041.0
2018-11-05 15:50:00,25.71,25.71,25.65,25.69,232008.0,17.3271,17.3271,17.2866,17.3136,232008.0
2018-11-05 15:55:00,25.69,25.73,25.68,25.72,489631.0,17.3136,17.3406,17.3069,17.3338,489631.0
2018-11-06 09:30:00,25.77,25.85,25.67,25.81,123768.0,17.3675,17.4214,17.3001,17.3945,123768.0
2018-11-06 09:35:00,25.81,25.85,25.73,25.81,73267.0,17.3945,17.4214,17.3406,17.3945,73267.0
2018-11-06 09:40:00,25.81,25.9,25.79,25.82,104032.0,17.3945,17.4551,17.381,17.4012,104032.0
2018-11-06 09:45:00,25.82,25.85,25.75,25.8,65134.0,17.4012,17.4214,17.354,17.3877,65134.0
2018-11-06 09:50:00,25.81,25.82,25.72,25.74,53870.0,17.3945,17.4012,17.3338,17.3473,53870.0
2018-11-06 09:55:00,25.75,25.75,25.65,25.7,49493.0,17.354,17.354,17.2866,17.3203,49493.0
2018-11-06 10:00:00,25.7,25.71,25.65,25.68,33775.0,17.3203,17.3271,17.2866,17.3069,33775.0
2018-11-06 10:05:00,25.69,25.7,25.62,25.63,47801.0,17.3136,17.3203,17.2664,17.2732,47801.0
2018-11-06 10:10:00,25.63,25.69,25.63,25.66,35703.0,17.2732,17.3136,17.2732,17.2934,35703.0
2018-11-06 10:15:00,25.66,25.67,25.6,25.61,51162.0,17.2934,17.3001,17.2529,17.2597,51162.0
2018-11-06 10:20:00,25.6,25.65,25.6,25.63,26160.0,17.2529,17.2866,17.2529,17.2732,26160.0
2018-11-06 10:25:00,25.63,25.63,25.58,25.58,35487.0,17.2732,17.2732,17.2395,17.2395,35487.0
2018-11-06 10:30:00,25.58,25.61,25.55,25.59,45567.0,17.2395,17.2597,17.2192,17.2462,45567.0
2018-11-06 10:35:00,25.58,25.59,25.46,25.48,51755.0,17.2395,17.2462,17.1586,17.1721,51755.0
2018-11-06 10:40:00,25.48,25.53,25.46,25.53,40712.0,17.1721,17.2058,17.1586,17.2058,40712.0
2018-11-06 10:45:00,25.52,25.57,25.48,25.5,56346.0,17.199,17.2327,17.1721,17.1855,56346.0
2018-11-06 10:50:00,25.49,25.56,25.47,25.54,75077.0,17.1788,17.226,17.1653,17.2125,75077.0
2018-11-06 10:55:00,25.54,25.57,25.5,25.54,73079.0,17.2125,17.2327,17.1855,17.2125,73079.0
2018-11-06 11:00:00,25.55,25.57,25.5,25.52,55489.0,17.2192,17.2327,17.1855,17.199,55489.0
2018-11-06 11:05:00,25.52,25.53,25.47,25.47,38178.0,17.199,17.2058,17.1653,17.1653,38178.0
2018-11-06 11:10:00,25.46,25.57,25.45,25.56,37662.0,17.1586,17.2327,17.1518,17.226,37662.0
2018-11-06 11:15:00,25.56,25.57,25.53,25.55,52489.0,17.226,17.2327,17.2058,17.2192,52489.0
2018-11-06 11:20:00,25.55,25.55,25.42,25.46,64803.0,17.2192,17.2192,17.1316,17.1586,64803.0
2018-11-06 11:25:00,25.46,25.47,25.4,25.43,83464.0,17.1586,17.1653,17.1181,17.1384,83464.0
2018-11-06 11:30:00,25.43,25.44,25.36,25.39,107327.0,17.1384,17.1451,17.0912,17.1114,107327.0
2018-11-06 11:35:00,25.4,25.48,25.39,25.46,141825.0,17.1181,17.1721,17.1114,17.1586,141825.0
2018-11-06 11:40:00,25.45,25.51,25.45,25.5,74990.0,17.1518,17.1923,17.1518,17.1855,74990.0
2018-11-06 11:45:00,25.5,25.56,25.48,25.56,172026.0,17.1855,17.226,17.1721,17.226,172026.0
2018-11-06 11:50:00,25.55,25.56,25.51,25.51,106599.0,17.2192,17.226,17.1923,17.1923,106599.0
2018-11-06 11:55:00,25.52,25.58,25.5,25.58,110178.0,17.199,17.2395,17.1855,17.2395,110178.0
2018-11-06 12:00:00,25.58,25.59,25.56,25.58,47456.0,17.2395,17.2462,17.226,17.2395,47456.0
2018-11-06 12:05:00,25.58,25.6,25.56,25.59,24298.0,17.2395,17.2529,17.226,17.2462,24298.0
2018-11-06 12:10:00,25.59,25.61,25.57,25.57,21274.0,17.2462,17.2597,17.2327,17.2327,21274.0
2018-11-06 12:15:00,25.58,25.61,25.56,25.57,96999.0,17.2395,17.2597,17.226,17.2327,96999.0
2018-11-06 12:20:00,25.58,25.58,25.52,25.52,89959.0,17.2395,17.2395,17.199,17.199,89959.0
2018-11-06 12:25:00,25.53,25.53,25.49,25.53,21862.0,17.2058,17.2058,17.1788,17.2058,21862.0
2018-11-06 12:30:00,25.52,25.59,25.52,25.57,60995.0,17.199,17.2462,17.199,17.2327,60995.0
2018-11-06 12:35:00,25.57,25.62,25.56,25.61,49221.0,17.2327,17.2664,17.226,17.2597,49221.0
2018-11-06 12:40:00,25.6,25.64,25.59,25.6,29961.0,17.2529,17.2799,17.2462,17.2529,29961.0
2018-11-06 12:45:00,25.6,25.61,25.59,25.6,65160.0,17.2529,17.2597,17.2462,17.2529,65160.0
2018-11-06 12:50:00,25.6,25.62,25.58,25.62,87805.0,17.2529,17.2664,17.2395,17.2664,87805.0
2018-11-06 12:55:00,25.62,25.7,25.62,25.66,62839.0,17.2664,17.3203,17.2664,17.2934,62839.0
2018-11-06 13:00:00,25.67,25.73,25.66,25.71,30251.0,17.3001,17.3406,17.2934,17.3271,30251.0
2018-11-06 13:05:00,25.72,25.72,25.65,25.66,38803.0,17.3338,17.3338,17.2866,17.2934,38803.0
2018-11-06 13:10:00,25.66,25.69,25.65,25.69,33576.0,17.2934,17.3136,17.2866,17.3136,33576.0
2018-11-06 13:15:00,25.69,25.72,25.68,25.69,18037.0,17.3136,17.3338,17.3069,17.3136,18037.0
2018-11-06 13:20:00,25.68,25.69,25.65,25.68,35836.0,17.3069,17.3136,17.2866,17.3069,35836.0
2018-11-06 13:25:00,25.68,25.68,25.63,25.63,25634.0,17.3069,17.3069,17.2732,17.2732,25634.0
2018-11-06 13:30:00,25.63,25.69,25.63,25.69,23433.0,17.2732,17.3136,17.2732,17.3136,23433.0
2018-11-06 13:35:00,25.69,25.71,25.67,25.7,25207.0,17.3136,17.3271,17.3001,17.3203,25207.0
2018-11-06 13:40:00,25.7,25.71,25.67,25.68,19150.0,17.3203,17.3271,17.3001,17.3069,19150.0
2018-11-06 13:45:00,25.67,25.68,25.62,25.66,59022.0,17.3001,17.3069,17.2664,17.2934,59022.0
2018-11-06 13:50:00,25.66,25.71,25.64,25.71,51701.0,17.2934,17.3271,17.2799,17.3271,51701.0
2018-11-06 13:55:00,25.71,25.73,25.69,25.7,40525.0,17.3271,17.3406,17.3136,17.3203,40525.0
2018-11-06 14:00:00,25.7,25.72,25.68,25.72,111006.0,17.3203,17.3338,17.3069,17.3338,111006.0
2018-11-06 14:05:00,25.71,25.76,25.71,25.73,52189.0,17.3271,17.3608,17.3271,17.3406,52189.0
2018-11-06 14:10:00,25.72,25.75,25.69,25.75,123155.0,17.3338,17.354,17.3136,17.354,123155.0
2018-11-06 14:15:00,25.75,25.76,25.67,25.67,64861.0,17.354,17.3608,17.3001,17.3001,64861.0
2018-11-06 14:20:00,25.68,25.68,25.63,25.64,50656.0,17.3069,17.3069,17.2732,17.2799,50656.0
2018-11-06 14:25:00,25.64,25.68,25.6,25.63,100679.0,17.2799,17.3069,17.2529,17.2732,100679.0
2018-11-06 14:30:00,25.62,25.65,25.6,25.63,53830.0,17.2664,17.2866,17.2529,17.2732,53830.0
2018-11-06 14:35:00,25.63,25.67,25.61,25.63,111477.0,17.2732,17.3001,17.2597,17.2732,111477.0
2018-11-06 14:40:00,25.63,25.65,25.62,25.64,31519.0,17.2732,17.2866,17.2664,17.2799,31519.0
2018-11-06 14:45:00,25.64,25.67,25.63,25.67,29390.0,17.2799,17.3001,17.2732,17.3001,29390.0
2018-11-06 14:50:00,25.67,25.7,25.65,25.65,35045.0,17.3001,17.3203,17.2866,17.2866,35045.0
2018-11-06 14:55:00,25.65,25.67,25.61,25.61,31335.0,17.2866,17.3001,17.2597,17.2597,31335.0
2018-11-06 15:00:00,25.62,25.7,25.59,25.67,54813.0,17.2664,17.3203,17.2462,17.3001,54813.0
2018-11-06 15:05:00,25.67,25.68,25.66,25.68,21215.0,17.3001,17.3069,17.2934,17.3069,21215.0
2018-11-06 15:10:00,25.68,25.71,25.67,25.69,64717.0,17.3069,17.3271,17.3001,17.3136,64717.0
2018-11-06 15:15:00,25.7,25.71,25.68,25.68,35257.0,17.3203,17.3271,17.3069,17.3069,35257.0
2018-11-06 15:20:00,25.69,25.7,25.66,25.67,63443.0,17.3136,17.3203,17.2934,17.3001,63443.0
2018-11-06 15:25:00,25.68,25.68,25.65,25.65,21669.0,17.3069,17.3069,17.2866,17.2866,21669.0
2018-11-06 15:30:00,25.66,25.68,25.64,25.66,121368.0,17.2934,17.3069,17.2799,17.2934,121368.0
2018-11-06 15:35:00,25.67,25.67,25.61,25.63,58834.0,17.3001,17.3001,17.2597,17.2732,58834.0
2018-11-06 15:40:00,25.62,25.63,25.61,25.62,82345.0,17.2664,17.2732,17.2597,17.2664,82345.0
2018-11-06 15:45:00,25.62,25.68,25.6,25.67,103657.0,17.2664,17.3069,17.2529,17.3001,103657.0
2018-11-06 15:50:00,25.67,25.7,25.65,25.7,126764.0,17.3001,17.3203,17.2866,17.3203,126764.0
2018-11-06 15:55:00,25.7,25.75,25.7,25.74,294170.0,17.3203,17.354,17.3203,17.3473,294170.0
2018-11-07 09:30:00,26.16,26.45,26.15,26.42,257787.0,17.6303,17.8258,17.6236,17.8056,257787.0
2018-11-07 09:35:00,26.43,26.46,26.4,26.41,159120.0,17.8123,17.8325,17.7921,17.7988,159120.0
2018-11-07 09:40:00,26.41,26.42,26.29,26.36,358991.0,17.7988,17.8056,17.718,17.7651,358991.0
2018-11-07 09:45:00,26.36,26.36,26.29,26.32,166236.0,17.7651,17.7651,17.718,17.7382,166236.0
2018-11-07 09:50:00,26.32,26.32,26.16,26.17,234267.0,17.7382,17.7382,17.6303,17.6371,234267.0
2018-11-07 09:55:00,26.17,26.25,26.15,26.17,124654.0,17.6371,17.691,17.6236,17.6371,124654.0
2018-11-07 10:00:00,26.17,26.24,26.15,26.17,252715.0,17.6371,17.6843,17.6236,17.6371,252715.0
2018-11-07 10:05:00,26.16,26.22,26.15,26.2,254891.0,17.6303,17.6708,17.6236,17.6573,254891.0
2018-11-07 10:10:00,26.2,26.3,26.18,26.21,140284.0,17.6573,17.7247,17.6438,17.664,140284.0
2018-11-07 10:15:00,26.21,26.22,26.15,26.16,103083.0,17.664,17.6708,17.6236,17.6303,103083.0
2018-11-07 10:20:00,26.16,26.26,26.15,26.25,148562.0,17.6303,17.6977,17.6236,17.691,148562.0
2018-11-07 10:25:00,26.24,26.27,26.2,26.21,73200.0,17.6843,17.7045,17.6573,17.664,73200.0
2018-11-07 10:30:00,26.21,26.23,26.19,26.22,135340.0,17.664,17.6775,17.6506,17.6708,135340.0
2018-11-07 10:35:00,26.22,26.31,26.22,26.27,82794.0,17.6708,17.7314,17.6708,17.7045,82794.0
2018-11-07 10:40:00,26.26,26.3,26.22,26.23,55210.0,17.6977,17.7247,17.6708,17.6775,55210.0
2018-11-07 10:45:00,26.23,26.27,26.12,26.12,96547.0,17.6775,17.7045,17.6034,17.6034,96547.0
2018-11-07 10:50:00,26.12,26.18,26.11,26.14,58138.0,17.6034,17.6438,17.5966,17.6169,58138.0
2018-11-07 10:55:00,26.14,26.14,26.09,26.11,86143.0,17.6169,17.6169,17.5832,17.5966,86143.0
2018-11-07 11:00:00,26.11,26.25,26.1,26.24,66544.0,17.5966,17.691,17.5899,17.6843,66544.0
2018-11-07 11:05:00,26.24,26.28,26.17,26.19,62847.0,17.6843,17.7112,17.6371,17.6506,62847.0
2018-11-07 11:10:00,26.19,26.24,26.16,26.23,43111.0,17.6506,17.6843,17.6303,17.6775,43111.0
2018-11-07 11:15:00,26.23,26.24,26.19,26.22,52545.0,17.6775,17.6843,17.6506,17.6708,52545.0
2018-11-07 11:20:00,26.21,26.22,26.1,26.1,46477.0,17.664,17.6708,17.5899,17.5899,46477.0
2018-11-07 11:25:00,26.1,26.15,26.09,26.11,94072.0,17.5899,17.6236,17.5832,17.5966,94072.0
2018-11-07 11:30:00,26.12,26.25,26.12,26.25,91245.0,17.6034,17.691,17.6034,17.691,91245.0
2018-11-07 11:35:00,26.25,26.3,26.22,26.3,62734.0,17.691,17.7247,17.6708,17.7247,62734.0
2018-11-07 11:40:00,26.29,26.31,26.21,26.23,60804.0,17.718,17.7314,17.664,17.6775,60804.0
2018-11-07 11:45:00,26.23,26.25,26.21,26.22,47349.0,17.6775,17.691,17.664,17.6708,47349.0
2018-11-07 11:50:00,26.22,26.26,26.21,26.26,59164.0,17.6708,17.6977,17.664,17.6977,59164.0
2018-11-07 11:55:00,26.27,26.27,26.19,26.21,72803.0,17.7045,17.7045,17.6506,17.664,72803.0
2018-11-07 12:00:00,26.22,26.25,26.2,26.21,64009.0,17.6708,17.691,17.6573,17.664,64009.0
2018-11-07 12:05:00,26.2,26.22,26.11,26.11,153551.0,17.6573,17.6708,17.5966,17.5966,153551.0
2018-11-07 12:10:00,26.11,26.12,26.05,26.09,56397.0,17.5966,17.6034,17.5562,17.5832,56397.0
2018-11-07 12:15:00,26.1,26.14,26.08,26.11,83897.0,17.5899,17.6169,17.5764,17.5966,83897.0
2018-11-07 12:20:00,26.12,26.17,26.11,26.15,68233.0,17.6034,17.6371,17.5966,17.6236,68233.0
2018-11-07 12:25:00,26.16,26.16,26.06,26.07,41753.0,17.6303,17.6303,17.563,17.5697,41753.0
2018-11-07 12:30:00,26.07,26.1,26.01,26.02,73899.0,17.5697,17.5899,17.5293,17.536,73899.0
2018-11-07 12:35:00,26.02,26.04,25.96,26.01,82010.0,17.536,17.5495,17.4956,17.5293,82010.0
2018-11-07 12:40:00,26.01,26.03,25.99,26.02,38969.0,17.5293,17.5427,17.5158,17.536,38969.0
2018-11-07 12:45:00,26.03,26.04,26.0,26.01,57420.0,17.5427,17.5495,17.5225,17.5293,57420.0
2018-11-07 12:50:00,26.01,26.12,26.01,26.12,129708.0,17.5293,17.6034,17.5293,17.6034,129708.0
2018-11-07 12:55:00,26.12,26.15,26.1,26.13,47191.0,17.6034,17.6236,17.5899,17.6101,47191.0
2018-11-07 13:00:00,26.13,26.16,26.13,26.15,37051.0,17.6101,17.6303,17.6101,17.6236,37051.0
2018-11-07 13:05:00,26.15,26.17,26.1,26.13,47521.0,17.6236,17.6371,17.5899,17.6101,47521.0
2018-11-07 13:10:00,26.12,26.14,26.1,26.12,43457.0,17.6034,17.6169,17.5899,17.6034,43457.0
2018-11-07 13:15:00,26.12,26.17,26.1,26.16,98199.0,17.6034,17.6371,17.5899,17.6303,98199.0
2018-11-07 13:20:00,26.16,26.16,26.12,26.15,35387.0,17.6303,17.6303,17.6034,17.6236,35387.0
2018-11-07 13:25:00,26.15,26.2,26.13,26.2,72735.0,17.6236,17.6573,17.6101,17.6573,72735.0
2018-11-07 13:30:00,26.2,26.22,26.13,26.14,80361.0,17.6573,17.6708,17.6101,17.6169,80361.0
2018-11-07 13:35:00,26.14,26.15,26.11,26.12,45900.0,17.6169,17.6236,17.5966,17.6034,45900.0
2018-11-07 13:40:00,26.11,26.13,26.1,26.13,36104.0,17.5966,17.6101,17.5899,17.6101,36104.0
2018-11-07 13:45:00,26.12,26.13,26.1,26.13,162944.0,17.6034,17.6101,17.5899,17.6101,162944.0
2018-11-07 13:50:00,26.13,26.15,26.11,26.14,60203.0,17.6101,17.6236,17.5966,17.6169,60203.0
2018-11-07 13:55:00,26.14,26.17,26.13,26.15,68243.0,17.6169,17.6371,17.6101,17.6236,68243.0
2018-11-07 14:00:00,26.16,26.16,26.1,26.11,67987.0,17.6303,17.6303,17.5899,17.5966,67987.0
2018-11-07 14:05:00,26.11,26.19,26.1,26.19,69000.0,17.5966,17.6506,17.5899,17.6506,69000.0
2018-11-07 14:10:00,26.19,26.26,26.18,26.21,104115.0,17.6506,17.6977,17.6438,17.664,104115.0
2018-11-07 14:15:00,26.21,26.25,26.2,26.25,40644.0,17.664,17.691,17.6573,17.691,40644.0
2018-11-07 14:20:00,26.25,26.3,26.25,26.29,172967.0,17.691,17.7247,17.691,17.718,172967.0
2018-11-07 14:25:00,26.29,26.35,26.27,26.35,190231.0,17.718,17.7584,17.7045,17.7584,190231.0
2018-11-07 14:30:00,26.35,26.4,26.34,26.37,83994.0,17.7584,17.7921,17.7517,17.7719,83994.0
2018-11-07 14:35:00,26.37,26.42,26.34,26.4,172304.0,17.7719,17.8056,17.7517,17.7921,172304.0
2018-11-07 14:40:00,26.41,26.41,26.3,26.32,98524.0,17.7988,17.7988,17.7247,17.7382,98524.0
2018-11-07 14:45:00,26.32,26.37,26.32,26.35,95945.0,17.7382,17.7719,17.7382,17.7584,95945.0
2018-11-07 14:50:00,26.35,26.4,26.34,26.37,94723.0,17.7584,17.7921,17.7517,17.7719,94723.0
2018-11-07 14:55:00,26.36,26.43,26.36,26.43,53744.0,17.7651,17.8123,17.7651,17.8123,53744.0
2018-11-07 15:00:00,26.43,26.47,26.41,26.43,145783.0,17.8123,17.8393,17.7988,17.8123,145783.0
2018-11-07 15:05:00,26.43,26.44,26.38,26.39,63097.0,17.8123,17.8191,17.7786,17.7854,63097.0
2018-11-07 15:10:00,26.39,26.42,26.38,26.4,94839.0,17.7854,17.8056,17.7786,17.7921,94839.0
2018-11-07 15:15:00,26.4,26.44,26.37,26.44,188384.0,17.7921,17.8191,17.7719,17.8191,188384.0
2018-11-07 15:20:00,26.44,26.48,26.43,26.48,117863.0,17.8191,17.846,17.8123,17.846,117863.0
2018-11-07 15:25:00,26.48,26.49,26.45,26.49,161269.0,17.846,17.8527,17.8258,17.8527,161269.0
2018-11-07 15:30:00,26.49,26.53,26.48,26.5,217288.0,17.8527,17.8797,17.846,17.8595,217288.0
2018-11-07 15:35:00,26.5,26.51,26.47,26.51,275872.0,17.8595,17.8662,17.8393,17.8662,275872.0
2018-11-07 15:40:00,26.51,26.51,26.49,26.5,264091.0,17.8662,17.8662,17.8527,17.8595,264091.0
2018-11-07 15:45:00,26.5,26.54,26.49,26.53,529480.0,17.8595,17.8864,17.8527,17.8797,529480.0
2018-11-07 15:50:00,26.53,26.53,26.44,26.45,315356.0,17.8797,17.8797,17.8191,17.8258,315356.0
2018-11-07 15:55:00,26.45,26.5,26.44,26.47,504202.0,17.8258,17.8595,17.8191,17.8393,504202.0
2018-11-08 09:30:00,26.28,26.42,26.15,26.38,213623.0,17.7112,17.8056,17.6236,17.7786,213623.0
2018-11-08 09:35:00,26.39,26.47,26.3,26.45,108672.0,17.7854,17.8393,17.7247,17.8258,108672.0
2018-11-08 09:40:00,26.46,26.51,26.41,26.42,90359.0,17.8325,17.8662,17.7988,17.8056,90359.0
2018-11-08 09:45:00,26.43,26.5,26.41,26.46,55504.0,17.8123,17.8595,17.7988,17.8325,55504.0
2018-11-08 09:50:00,26.45,26.46,26.38,26.38,36322.0,17.8258,17.8325,17.7786,17.7786,36322.0
2018-11-08 09:55:00,26.4,26.41,26.36,26.41,45695.0,17.7921,17.7988,17.7651,17.7988,45695.0
2018-11-08 10:00:00,26.4,26.41,26.37,26.39,80897.0,17.7921,17.7988,17.7719,17.7854,80897.0
2018-11-08 10:05:00,26.4,26.4,26.3,26.31,124496.0,17.7921,17.7921,17.7247,17.7314,124496.0
2018-11-08 10:10:00,26.31,26.32,26.28,26.28,52672.0,17.7314,17.7382,17.7112,17.7112,52672.0
2018-11-08 10:15:00,26.29,26.31,26.26,26.3,86010.0,17.718,17.7314,17.6977,17.7247,86010.0
2018-11-08 10:20:00,26.3,26.31,26.25,26.26,67773.0,17.7247,17.7314,17.691,17.6977,67773.0
2018-11-08 10:25:00,26.27,26.34,26.26,26.31,104828.0,17.7045,17.7517,17.6977,17.7314,104828.0
2018-11-08 10:30:00,26.32,26.34,26.29,26.32,105670.0,17.7382,17.7517,17.718,17.7382,105670.0
2018-11-08 10:35:00,26.32,26.33,26.29,26.32,36863.0,17.7382,17.7449,17.718,17.7382,36863.0
2018-11-08 10:40:00,26.32,26.37,26.31,26.35,103233.0,17.7382,17.7719,17.7314,17.7584,103233.0
2018-11-08 10:45:00,26.34,26.34,26.31,26.33,36684.0,17.7517,17.7517,17.7314,17.7449,36684.0
2018-11-08 10:50:00,26.33,26.36,26.31,26.34,189838.0,17.7449,17.7651,17.7314,17.7517,189838.0
2018-11-08 10:55:00,26.34,26.39,26.32,26.34,141114.0,17.7517,17.7854,17.7382,17.7517,141114.0
2018-11-08 11:00:00,26.33,26.37,26.3,26.34,68453.0,17.7449,17.7719,17.7247,17.7517,68453.0
2018-11-08 11:05:00,26.34,26.36,26.33,26.34,59884.0,17.7517,17.7651,17.7449,17.7517,59884.0
2018-11-08 11:10:00,26.33,26.36,26.31,26.35,72842.0,17.7449,17.7651,17.7314,17.7584,72842.0
2018-11-08 11:15:00,26.35,26.35,26.32,26.33,56074.0,17.7584,17.7584,17.7382,17.7449,56074.0
2018-11-08 11:20:00,26.33,26.34,26.31,26.32,51097.0,17.7449,17.7517,17.7314,17.7382,51097.0
2018-11-08 11:25:00,26.32,26.34,26.31,26.32,83935.0,17.7382,17.7517,17.7314,17.7382,83935.0
2018-11-08 11:30:00,26.32,26.35,26.31,26.34,88770.0,17.7382,17.7584,17.7314,17.7517,88770.0
2018-11-08 11:35:00,26.34,26.34,26.27,26.29,40785.0,17.7517,17.7517,17.7045,17.718,40785.0
2018-11-08 11:40:00,26.29,26.3,26.25,26.25,76109.0,17.718,17.7247,17.691,17.691,76109.0
2018-11-08 11:45:00,26.26,26.32,26.23,26.3,92015.0,17.6977,17.7382,17.6775,17.7247,92015.0
2018-11-08 11:50:00,26.3,26.3,26.24,26.25,38500.0,17.7247,17.7247,17.6843,17.691,38500.0
2018-11-08 11:55:00,26.25,26.26,26.22,26.24,48554.0,17.691,17.6977,17.6708,17.6843,48554.0
2018-11-08 12:00:00,26.24,26.27,26.22,26.27,102575.0,17.6843,17.7045,17.6708,17.7045,102575.0
2018-11-08 12:05:00,26.26,26.27,26.21,26.21,58113.0,17.6977,17.7045,17.664,17.664,58113.0
2018-11-08 12:10:00,26.21,26.21,26.16,26.19,44033.0,17.664,17.664,17.6303,17.6506,44033.0
2018-11-08 12:15:00,26.19,26.19,26.14,26.15,45587.0,17.6506,17.6506,17.6169,17.6236,45587.0
2018-11-08 12:20:00,26.15,26.15,26.05,26.08,117437.0,17.6236,17.6236,17.5562,17.5764,117437.0
2018-11-08 12:25:00,26.08,26.08,26.02,26.04,108628.0,17.5764,17.5764,17.536,17.5495,108628.0
2018-11-08 12:30:00,26.03,26.1,26.03,26.08,75159.0,17.5427,17.5899,17.5427,17.5764,75159.0
2018-11-08 12:35:00,26.09,26.11,26.07,26.1,48636.0,17.5832,17.5966,17.5697,17.5899,48636.0
2018-11-08 12:40:00,26.1,26.11,26.07,26.08,40680.0,17.5899,17.5966,17.5697,17.5764,40680.0
2018-11-08 12:45:00,26.08,26.08,26.06,26.07,40519.0,17.5764,17.5764,17.563,17.5697,40519.0
2018-11-08 12:50:00,26.06,26.07,26.0,26.01,54934.0,17.563,17.5697,17.5225,17.5293,54934.0
2018-11-08 12:55:00,26.01,26.01,25.96,25.98,60697.0,17.5293,17.5293,17.4956,17.509,60697.0
2018-11-08 13:00:00,25.98,26.04,25.97,26.03,42904.0,17.509,17.5495,17.5023,17.5427,42904.0
2018-11-08 13:05:00,26.03,26.04,25.96,25.97,111986.0,17.5427,17.5495,17.4956,17.5023,111986.0
2018-11-08 13:10:00,25.98,25.98,25.96,25.96,25166.0,17.509,17.509,17.4956,17.4956,25166.0
2018-11-08 13:15:00,25.96,25.97,25.93,25.94,36191.0,17.4956,17.5023,17.4753,17.4821,36191.0
2018-11-08 13:20:00,25.93,25.96,25.91,25.96,49137.0,17.4753,17.4956,17.4619,17.4956,49137.0
2018-11-08 13:25:00,25.96,26.0,25.95,25.98,33270.0,17.4956,17.5225,17.4888,17.509,33270.0
2018-11-08 13:30:00,25.99,26.0,25.95,26.0,45945.0,17.5158,17.5225,17.4888,17.5225,45945.0
2018-11-08 13:35:00,26.0,26.02,25.98,26.0,41974.0,17.5225,17.536,17.509,17.5225,41974.0
2018-11-08 13:40:00,25.99,26.0,25.91,25.93,68210.0,17.5158,17.5225,17.4619,17.4753,68210.0
2018-11-08 13:45:00,25.93,25.95,25.87,25.88,104021.0,17.4753,17.4888,17.4349,17.4416,104021.0
2018-11-08 13:50:00,25.88,25.89,25.84,25.88,48752.0,17.4416,17.4484,17.4147,17.4416,48752.0
2018-11-08 13:55:00,25.88,25.93,25.86,25.92,54137.0,17.4416,17.4753,17.4282,17.4686,54137.0
2018-11-08 14:00:00,25.91,25.91,25.75,25.79,153797.0,17.4619,17.4619,17.354,17.381,153797.0
2018-11-08 14:05:00,25.77,25.85,25.76,25.83,76523.0,17.3675,17.4214,17.3608,17.4079,76523.0
2018-11-08 14:10:00,25.84,25.84,25.71,25.73,88450.0,17.4147,17.4147,17.3271,17.3406,88450.0
2018-11-08 14:15:00,25.73,25.77,25.7,25.71,59011.0,17.3406,17.3675,17.3203,17.3271,59011.0
2018-11-08 14:20:00,25.71,25.73,25.66,25.67,98194.0,17.3271,17.3406,17.2934,17.3001,98194.0
2018-11-08 14:25:00,25.66,25.69,25.61,25.68,100712.0,17.2934,17.3136,17.2597,17.3069,100712.0
2018-11-08 14:30:00,25.67,25.71,25.65,25.67,110619.0,17.3001,17.3271,17.2866,17.3001,110619.0
2018-11-08 14:35:00,25.67,25.69,25.63,25.65,98951.0,17.3001,17.3136,17.2732,17.2866,98951.0
2018-11-08 14:40:00,25.64,25.66,25.59,25.6,89326.0,17.2799,17.2934,17.2462,17.2529,89326.0
2018-11-08 14:45:00,25.6,25.66,25.58,25.64,98068.0,17.2529,17.2934,17.2395,17.2799,98068.0
2018-11-08 14:50:00,25.64,25.7,25.62,25.66,119288.0,17.2799,17.3203,17.2664,17.2934,119288.0
2018-11-08 14:55:00,25.66,25.69,25.65,25.67,108109.0,17.2934,17.3136,17.2866,17.3001,108109.0
2018-11-08 15:00:00,25.67,25.68,25.6,25.61,103201.0,17.3001,17.3069,17.2529,17.2597,103201.0
2018-11-08 15:05:00,25.6,25.62,25.57,25.59,69818.0,17.2529,17.2664,17.2327,17.2462,69818.0
2018-11-08 15:10:00,25.59,25.62,25.57,25.61,89874.0,17.2462,17.2664,17.2327,17.2597,89874.0
2018-11-08 15:15:00,25.62,25.65,25.58,25.61,79775.0,17.2664,17.2866,17.2395,17.2597,79775.0
2018-11-08 15:20:00,25.61,25.63,25.57,25.59,63760.0,17.2597,17.2732,17.2327,17.2462,63760.0
2018-11-08 15:25:00,25.59,25.59,25.53,25.53,69195.0,17.2462,17.2462,17.2058,17.2058,69195.0
2018-11-08 15:30:00,25.53,25.55,25.49,25.51,114207.0,17.2058,17.2192,17.1788,17.1923,114207.0
2018-11-08 15:35:00,25.51,25.51,25.44,25.5,146808.0,17.1923,17.1923,17.1451,17.1855,146808.0
2018-11-08 15:40:00,25.5,25.54,25.49,25.51,129335.0,17.1855,17.2125,17.1788,17.1923,129335.0
2018-11-08 15:45:00,25.51,25.58,25.5,25.55,212316.0,17.1923,17.2395,17.1855,17.2192,212316.0
2018-11-08 15:50:00,25.55,25.56,25.52,25.53,196169.0,17.2192,17.226,17.199,17.2058,196169.0
2018-11-08 15:55:00,25.52,25.61,25.52,25.56,832657.0,17.199,17.2597,17.199,17.226,832657.0
2018-11-09 09:30:00,25.25,25.33,25.17,25.26,110843.0,17.0171,17.071,16.9631,17.0238,110843.0
2018-11-09 09:35:00,25.26,25.27,25.12,25.14,199252.0,17.0238,17.0305,16.9294,16.9429,199252.0
2018-11-09 09:40:00,25.15,25.22,25.14,25.2,96778.0,16.9497,16.9968,16.9429,16.9834,96778.0
2018-11-09 09:45:00,25.19,25.24,25.15,25.23,73852.0,16.9766,17.0103,16.9497,17.0036,73852.0
2018-11-09 09:50:00,25.23,25.31,25.21,25.21,113298.0,17.0036,17.0575,16.9901,16.9901,113298.0
2018-11-09 09:55:00,25.22,25.24,25.17,25.21,61402.0,16.9968,17.0103,16.9631,16.9901,61402.0
2018-11-09 10:00:00,25.2,25.2,25.11,25.15,65787.0,16.9834,16.9834,16.9227,16.9497,65787.0
2018-11-09 10:05:00,25.16,25.2,25.12,25.13,48556.0,16.9564,16.9834,16.9294,16.9362,48556.0
2018-11-09 10:10:00,25.13,25.13,25.05,25.06,108962.0,16.9362,16.9362,16.8823,16.889,108962.0
2018-11-09 10:15:00,25.06,25.08,25.01,25.03,122272.0,16.889,16.9025,16.8553,16.8688,122272.0
2018-11-09 10:20:00,25.04,25.06,25.02,25.04,161050.0,16.8755,16.889,16.8621,16.8755,161050.0
2018-11-09 10:25:00,25.04,25.25,25.04,25.21,135004.0,16.8755,17.0171,16.8755,16.9901,135004.0
2018-11-09 10:30:00,25.21,25.22,25.14,25.22,102027.0,16.9901,16.9968,16.9429,16.9968,102027.0
2018-11-09 10:35:00,25.22,25.25,25.16,25.2,39183.0,16.9968,17.0171,16.9564,16.9834,39183.0
2018-11-09 10:40:00,25.2,25.24,25.15,25.15,85439.0,16.9834,17.0103,16.9497,16.9497,85439.0
2018-11-09 10:45:00,25.14,25.19,25.11,25.18,68173.0,16.9429,16.9766,16.9227,16.9699,68173.0
2018-11-09 10:50:00,25.18,25.23,25.17,25.22,58733.0,16.9699,17.0036,16.9631,16.9968,58733.0
2018-11-09 10:55:00,25.22,25.27,25.2,25.27,62757.0,16.9968,17.0305,16.9834,17.0305,62757.0
2018-11-09 11:00:00,25.27,25.3,25.19,25.2,85776.0,17.0305,17.0508,16.9766,16.9834,85776.0
2018-11-09 11:05:00,25.2,25.2,25.13,25.14,61704.0,16.9834,16.9834,16.9362,16.9429,61704.0
2018-11-09 11:10:00,25.14,25.18,25.12,25.15,77657.0,16.9429,16.9699,16.9294,16.9497,77657.0
2018-11-09 11:15:00,25.16,25.3,25.16,25.3,114474.0,16.9564,17.0508,16.9564,17.0508,114474.0
2018-11-09 11:20:00,25.32,25.36,25.28,25.3,59696.0,17.0642,17.0912,17.0373,17.0508,59696.0
2018-11-09 11:25:00,25.3,25.34,25.25,25.33,32216.0,17.0508,17.0777,17.0171,17.071,32216.0
2018-11-09 11:30:00,25.33,25.37,25.3,25.32,53478.0,17.071,17.0979,17.0508,17.0642,53478.0
2018-11-09 11:35:00,25.32,25.36,25.27,25.35,36456.0,17.0642,17.0912,17.0305,17.0845,36456.0
2018-11-09 11:40:00,25.35,25.36,25.27,25.28,47595.0,17.0845,17.0912,17.0305,17.0373,47595.0
2018-11-09 11:45:00,25.28,25.29,25.21,25.23,39094.0,17.0373,17.044,16.9901,17.0036,39094.0
2018-11-09 11:50:00,25.22,25.24,25.17,25.24,31720.0,16.9968,17.0103,16.9631,17.0103,31720.0
2018-11-09 11:55:00,25.23,25.24,25.17,25.2,41174.0,17.0036,17.0103,16.9631,16.9834,41174.0
2018-11-09 12:00:00,25.2,25.26,25.19,25.26,37981.0,16.9834,17.0238,16.9766,17.0238,37981.0
2018-11-09 12:05:00,25.26,25.28,25.2,25.23,36035.0,17.0238,17.0373,16.9834,17.0036,36035.0
2018-11-09 12:10:00,25.24,25.27,25.21,25.21,36832.0,17.0103,17.0305,16.9901,16.9901,36832.0
2018-11-09 12:15:00,25.21,25.22,25.17,25.21,31945.0,16.9901,16.9968,16.9631,16.9901,31945.0
2018-11-09 12:20:00,25.21,25.26,25.19,25.24,27536.0,16.9901,17.0238,16.9766,17.0103,27536.0
2018-11-09 12:25:00,25.24,25.3,25.23,25.28,38187.0,17.0103,17.0508,17.0036,17.0373,38187.0
2018-11-09 12:30:00,25.29,25.38,25.27,25.38,55271.0,17.044,17.1047,17.0305,17.1047,55271.0
2018-11-09 12:35:00,25.38,25.41,25.34,25.34,52805.0,17.1047,17.1249,17.0777,17.0777,52805.0
2018-11-09 12:40:00,25.34,25.37,25.29,25.32,50318.0,17.0777,17.0979,17.044,17.0642,50318.0
2018-11-09 12:45:00,25.32,25.33,25.29,25.3,40757.0,17.0642,17.071,17.044,17.0508,40757.0
2018-11-09 12:50:00,25.3,25.3,25.26,25.29,41446.0,17.0508,17.0508,17.0238,17.044,41446.0
2018-11-09 12:55:00,25.29,25.33,25.27,25.33,28573.0,17.044,17.071,17.0305,17.071,28573.0
2018-11-09 13:00:00,25.33,25.33,25.28,25.29,41093.0,17.071,17.071,17.0373,17.044,41093.0
2018-11-09 13:05:00,25.29,25.31,25.28,25.3,31711.0,17.044,17.0575,17.0373,17.0508,31711.0
2018-11-09 13:10:00,25.29,25.29,25.25,25.26,24161.0,17.044,17.044,17.0171,17.0238,24161.0
2018-11-09 13:15:00,25.26,25.29,25.25,25.29,33780.0,17.0238,17.044,17.0171,17.044,33780.0
2018-11-09 13:20:00,25.29,25.3,25.26,25.29,27904.0,17.044,17.0508,17.0238,17.044,27904.0
2018-11-09 13:25:00,25.29,25.32,25.28,25.3,33984.0,17.044,17.0642,17.0373,17.0508,33984.0
2018-11-09 13:30:00,25.3,25.31,25.25,25.25,48145.0,17.0508,17.0575,17.0171,17.0171,48145.0
2018-11-09 13:35:00,25.25,25.29,25.25,25.29,30255.0,17.0171,17.044,17.0171,17.044,30255.0
2018-11-09 13:40:00,25.28,25.33,25.26,25.32,39503.0,17.0373,17.071,17.0238,17.0642,39503.0
2018-11-09 13:45:00,25.31,25.32,25.25,25.25,27473.0,17.0575,17.0642,17.0171,17.0171,27473.0
2018-11-09 13:50:00,25.26,25.31,25.25,25.3,46592.0,17.0238,17.0575,17.0171,17.0508,46592.0
2018-11-09 13:55:00,25.29,25.33,25.27,25.27,30851.0,17.044,17.071,17.0305,17.0305,30851.0
2018-11-09 14:00:00,25.27,25.33,25.26,25.32,36816.0,17.0305,17.071,17.0238,17.0642,36816.0
2018-11-09 14:05:00,25.33,25.35,25.3,25.31,51851.0,17.071,17.0845,17.0508,17.0575,51851.0
2018-11-09 14:10:00,25.31,25.31,25.24,25.24,40226.0,17.0575,17.0575,17.0103,17.0103,40226.0
2018-11-09 14:15:00,25.24,25.25,25.2,25.21,74675.0,17.0103,17.0171,16.9834,16.9901,74675.0
2018-11-09 14:20:00,25.21,25.25,25.18,25.21,72956.0,16.9901,17.0171,16.9699,16.9901,72956.0
2018-11-09 14:25:00,25.21,25.25,25.2,25.22,45334.0,16.9901,17.0171,16.9834,16.9968,45334.0
2018-11-09 14:30:00,25.22,25.28,25.22,25.25,70395.0,16.9968,17.0373,16.9968,17.0171,70395.0
2018-11-09 14:35:00,25.25,25.32,25.24,25.32,40078.0,17.0171,17.0642,17.0103,17.0642,40078.0
2018-11-09 14:40:00,25.32,25.35,25.31,25.32,48406.0,17.0642,17.0845,17.0575,17.0642,48406.0
2018-11-09 14:45:00,25.32,25.33,25.27,25.29,65618.0,17.0642,17.071,17.0305,17.044,65618.0
2018-11-09 14:50:00,25.31,25.37,25.3,25.36,51518.0,17.0575,17.0979,17.0508,17.0912,51518.0
2018-11-09 14:55:00,25.36,25.41,25.35,25.41,66584.0,17.0912,17.1249,17.0845,17.1249,66584.0
2018-11-09 15:00:00,25.41,25.41,25.35,25.36,52383.0,17.1249,17.1249,17.0845,17.0912,52383.0
2018-11-09 15:05:00,25.37,25.37,25.32,25.36,79304.0,17.0979,17.0979,17.0642,17.0912,79304.0
2018-11-09 15:10:00,25.37,25.46,25.34,25.43,86147.0,17.0979,17.1586,17.0777,17.1384,86147.0
2018-11-09 15:15:00,25.43,25.46,25.38,25.41,73681.0,17.1384,17.1586,17.1047,17.1249,73681.0
2018-11-09 15:20:00,25.41,25.46,25.37,25.45,59788.0,17.1249,17.1586,17.0979,17.1518,59788.0
2018-11-09 15:25:00,25.44,25.45,25.38,25.39,80456.0,17.1451,17.1518,17.1047,17.1114,80456.0
2018-11-09 15:30:00,25.39,25.42,25.37,25.39,154928.0,17.1114,17.1316,17.0979,17.1114,154928.0
2018-11-09 15:35:00,25.38,25.41,25.38,25.39,79667.0,17.1047,17.1249,17.1047,17.1114,79667.0
2018-11-09 15:40:00,25.39,25.42,25.38,25.39,128268.0,17.1114,17.1316,17.1047,17.1114,128268.0
2018-11-09 15:45:00,25.39,25.41,25.31,25.33,111637.0,17.1114,17.1249,17.0575,17.071,111637.0
2018-11-09 15:50:00,25.34,25.37,25.33,25.37,135132.0,17.0777,17.0979,17.071,17.0979,135132.0
2018-11-09 15:55:00,25.37,25.38,25.32,25.33,346136.0,17.0979,17.1047,17.0642,17.071,346136.0
2018-11-12 09:30:00,25.4,25.42,25.25,25.32,136280.0,17.1181,17.1316,17.0171,17.0642,136280.0
2018-11-12 09:35:00,25.31,25.33,25.25,25.27,45871.0,17.0575,17.071,17.0171,17.0305,45871.0
2018-11-12 09:40:00,25.27,25.28,25.2,25.21,30340.0,17.0305,17.0373,16.9834,16.9901,30340.0
2018-11-12 09:45:00,25.21,25.24,25.17,25.2,50213.0,16.9901,17.0103,16.9631,16.9834,50213.0
2018-11-12 09:50:00,25.19,25.19,25.13,25.14,38784.0,16.9766,16.9766,16.9362,16.9429,38784.0
2018-11-12 09:55:00,25.14,25.2,25.13,25.17,24701.0,16.9429,16.9834,16.9362,16.9631,24701.0
2018-11-12 10:00:00,25.17,25.18,25.1,25.11,50080.0,16.9631,16.9699,16.916,16.9227,50080.0
2018-11-12 10:05:00,25.11,25.19,25.09,25.13,83424.0,16.9227,16.9766,16.9092,16.9362,83424.0
2018-11-12 10:10:00,25.14,25.18,25.12,25.16,47452.0,16.9429,16.9699,16.9294,16.9564,47452.0
2018-11-12 10:15:00,25.16,25.21,25.15,25.17,30218.0,16.9564,16.9901,16.9497,16.9631,30218.0
2018-11-12 10:20:00,25.17,25.24,25.15,25.23,69060.0,16.9631,17.0103,16.9497,17.0036,69060.0
2018-11-12 10:25:00,25.22,25.26,25.2,25.22,36246.0,16.9968,17.0238,16.9834,16.9968,36246.0
2018-11-12 10:30:00,25.21,25.23,25.18,25.23,66039.0,16.9901,17.0036,16.9699,17.0036,66039.0
2018-11-12 10:35:00,25.23,25.24,25.17,25.2,44676.0,17.0036,17.0103,16.9631,16.9834,44676.0
2018-11-12 10:40:00,25.19,25.23,25.16,25.2,42459.0,16.9766,17.0036,16.9564,16.9834,42459.0
2018-11-12 10:45:00,25.2,25.22,25.17,25.2,46920.0,16.9834,16.9968,16.9631,16.9834,46920.0
2018-11-12 10:50:00,25.19,25.2,25.16,25.18,39679.0,16.9766,16.9834,16.9564,16.9699,39679.0
2018-11-12 10:55:00,25.19,25.2,25.14,25.14,37804.0,16.9766,16.9834,16.9429,16.9429,37804.0
2018-11-12 11:00:00,25.14,25.16,25.12,25.16,46311.0,16.9429,16.9564,16.9294,16.9564,46311.0
2018-11-12 11:05:00,25.16,25.25,25.15,25.25,64282.0,16.9564,17.0171,16.9497,17.0171,64282.0
2018-11-12 11:10:00,25.24,25.25,25.18,25.18,66753.0,17.0103,17.0171,16.9699,16.9699,66753.0
2018-11-12 11:15:00,25.18,25.18,25.12,25.14,44991.0,16.9699,16.9699,16.9294,16.9429,44991.0
2018-11-12 11:20:00,25.14,25.16,25.12,25.13,47047.0,16.9429,16.9564,16.9294,16.9362,47047.0
2018-11-12 11:25:00,25.13,25.16,25.1,25.1,33432.0,16.9362,16.9564,16.916,16.916,33432.0
2018-11-12 11:30:00,25.1,25.13,25.04,25.1,67595.0,16.916,16.9362,16.8755,16.916,67595.0
2018-11-12 11:35:00,25.1,25.15,25.08,25.09,25043.0,16.916,16.9497,16.9025,16.9092,25043.0
2018-11-12 11:40:00,25.08,25.13,25.07,25.1,57973.0,16.9025,16.9362,16.8957,16.916,57973.0
2018-11-12 11:45:00,25.09,25.12,25.07,25.09,36576.0,16.9092,16.9294,16.8957,16.9092,36576.0
2018-11-12 11:50:00,25.08,25.08,25.02,25.07,37067.0,16.9025,16.9025,16.8621,16.8957,37067.0
2018-11-12 11:55:00,25.07,25.11,25.07,25.09,33556.0,16.8957,16.9227,16.8957,16.9092,33556.0
2018-11-12 12:00:00,25.08,25.11,25.07,25.1,85108.0,16.9025,16.9227,16.8957,16.916,85108.0
2018-11-12 12:05:00,25.1,25.21,25.09,25.2,45427.0,16.916,16.9901,16.9092,16.9834,45427.0
2018-11-12 12:10:00,25.21,25.21,25.15,25.16,21523.0,16.9901,16.9901,16.9497,16.9564,21523.0
2018-11-12 12:15:00,25.16,25.21,25.16,25.18,33805.0,16.9564,16.9901,16.9564,16.9699,33805.0
2018-11-12 12:20:00,25.18,25.22,25.16,25.21,47746.0,16.9699,16.9968,16.9564,16.9901,47746.0
2018-11-12 12:25:00,25.21,25.22,25.16,25.17,28156.0,16.9901,16.9968,16.9564,16.9631,28156.0
2018-11-12 12:30:00,25.17,25.17,25.09,25.11,50495.0,16.9631,16.9631,16.9092,16.9227,50495.0
2018-11-12 12:35:00,25.11,25.14,25.09,25.11,85197.0,16.9227,16.9429,16.9092,16.9227,85197.0
2018-11-12 12:40:00,25.11,25.16,25.09,25.13,68722.0,16.9227,16.9564,16.9092,16.9362,68722.0
2018-11-12 12:45:00,25.12,25.16,25.11,25.16,93225.0,16.9294,16.9564,16.9227,16.9564,93225.0
2018-11-12 12:50:00,25.15,25.16,25.11,25.12,49866.0,16.9497,16.9564,16.9227,16.9294,49866.0
2018-11-12 12:55:00,25.12,25.15,25.11,25.12,47862.0,16.9294,16.9497,16.9227,16.9294,47862.0
2018-11-12 13:00:00,25.13,25.16,25.12,25.16,118190.0,16.9362,16.9564,16.9294,16.9564,118190.0
2018-11-12 13:05:00,25.16,25.16,25.13,25.15,91769.0,16.9564,16.9564,16.9362,16.9497,91769.0
2018-11-12 13:10:00,25.14,25.15,25.08,25.09,31397.0,16.9429,16.9497,16.9025,16.9092,31397.0
2018-11-12 13:15:00,25.09,25.14,25.09,25.09,64058.0,16.9092,16.9429,16.9092,16.9092,64058.0
2018-11-12 13:20:00,25.09,25.12,25.07,25.12,39886.0,16.9092,16.9294,16.8957,16.9294,39886.0
2018-11-12 13:25:00,25.11,25.15,25.11,25.12,35774.0,16.9227,16.9497,16.9227,16.9294,35774.0
2018-11-12 13:30:00,25.11,25.12,25.08,25.11,61065.0,16.9227,16.9294,16.9025,16.9227,61065.0
2018-11-12 13:35:00,25.1,25.11,25.04,25.05,50672.0,16.916,16.9227,16.8755,16.8823,50672.0
2018-11-12 13:40:00,25.05,25.05,24.99,24.99,64726.0,16.8823,16.8823,16.8418,16.8418,64726.0
2018-11-12 13:45:00,25.0,25.01,24.96,24.99,119469.0,16.8486,16.8553,16.8216,16.8418,119469.0
2018-11-12 13:50:00,24.98,25.1,24.98,25.07,55901.0,16.8351,16.916,16.8351,16.8957,55901.0
2018-11-12 13:55:00,25.06,25.07,25.01,25.02,35016.0,16.889,16.8957,16.8553,16.8621,35016.0
2018-11-12 14:00:00,25.02,25.11,25.01,25.1,64754.0,16.8621,16.9227,16.8553,16.916,64754.0
2018-11-12 14:05:00,25.09,25.1,25.06,25.08,38796.0,16.9092,16.916,16.889,16.9025,38796.0
2018-11-12 14:10:00,25.08,25.12,25.08,25.1,61097.0,16.9025,16.9294,16.9025,16.916,61097.0
2018-11-12 14:15:00,25.1,25.18,25.1,25.17,99879.0,16.916,16.9699,16.916,16.9631,99879.0
2018-11-12 14:20:00,25.17,25.18,25.13,25.13,142081.0,16.9631,16.9699,16.9362,16.9362,142081.0
2018-11-12 14:25:00,25.14,25.15,25.13,25.13,80557.0,16.9429,16.9497,16.9362,16.9362,80557.0
2018-11-12 14:30:00,25.14,25.16,25.1,25.14,49135.0,16.9429,16.9564,16.916,16.9429,49135.0
2018-11-12 14:35:00,25.14,25.14,25.05,25.08,4299435.0,16.9429,16.9429,16.8823,16.9025,4299435.0
2018-11-12 14:40:00,25.08,25.16,25.07,25.14,73078.0,16.9025,16.9564,16.8957,16.9429,73078.0
2018-11-12 14:45:00,25.14,25.22,25.14,25.19,72006.0,16.9429,16.9968,16.9429,16.9766,72006.0
2018-11-12 14:50:00,25.19,25.2,25.11,25.12,69298.0,16.9766,16.9834,16.9227,16.9294,69298.0
2018-11-12 14:55:00,25.13,25.13,25.09,25.1,71173.0,16.9362,16.9362,16.9092,16.916,71173.0
2018-11-12 15:00:00,25.1,25.1,25.03,25.03,147482.0,16.916,16.916,16.8688,16.8688,147482.0
2018-11-12 15:05:00,25.03,25.07,25.01,25.05,131930.0,16.8688,16.8957,16.8553,16.8823,131930.0
2018-11-12 15:10:00,25.05,25.07,25.01,25.06,114735.0,16.8823,16.8957,16.8553,16.889,114735.0
2018-11-12 15:15:00,25.05,25.06,24.97,25.03,132661.0,16.8823,16.889,16.8284,16.8688,132661.0
2018-11-12 15:20:00,25.03,25.04,25.0,25.0,85256.0,16.8688,16.8755,16.8486,16.8486,85256.0
2018-11-12 15:25:00,25.0,25.02,24.99,25.0,95040.0,16.8486,16.8621,16.8418,16.8486,95040.0
2018-11-12 15:30:00,25.0,25.0,24.9,24.92,130438.0,16.8486,16.8486,16.7812,16.7947,130438.0
2018-11-12 15:35:00,24.91,24.94,24.89,24.9,141901.0,16.7879,16.8081,16.7744,16.7812,141901.0
2018-11-12 15:40:00,24.91,24.96,24.87,24.93,153839.0,16.7879,16.8216,16.761,16.8014,153839.0
2018-11-12 15:45:00,24.92,24.99,24.9,24.91,195735.0,16.7947,16.8418,16.7812,16.7879,195735.0
2018-11-12 15:50:00,24.91,24.92,24.83,24.83,182814.0,16.7879,16.7947,16.734,16.734,182814.0
2018-11-12 15:55:00,24.84,24.87,24.81,24.82,428732.0,16.7407,16.761,16.7205,16.7273,428732.0
2018-11-13 09:30:00,24.81,24.94,24.7,24.89,156557.0,16.7205,16.8081,16.6464,16.7744,156557.0
2018-11-13 09:35:00,24.9,24.99,24.89,24.94,92696.0,16.7812,16.8418,16.7744,16.8081,92696.0
2018-11-13 09:40:00,24.94,24.96,24.83,24.84,101935.0,16.8081,16.8216,16.734,16.7407,101935.0
2018-11-13 09:45:00,24.84,25.05,24.82,25.02,112208.0,16.7407,16.8823,16.7273,16.8621,112208.0
2018-11-13 09:50:00,25.03,25.04,24.95,24.97,57130.0,16.8688,16.8755,16.8149,16.8284,57130.0
2018-11-13 09:55:00,24.97,24.99,24.91,24.97,60199.0,16.8284,16.8418,16.7879,16.8284,60199.0
2018-11-13 10:00:00,24.97,24.98,24.88,24.91,101843.0,16.8284,16.8351,16.7677,16.7879,101843.0
2018-11-13 10:05:00,24.9,25.01,24.89,25.0,65196.0,16.7812,16.8553,16.7744,16.8486,65196.0
2018-11-13 10:10:00,25.0,25.02,24.91,24.95,123645.0,16.8486,16.8621,16.7879,16.8149,123645.0
2018-11-13 10:15:00,24.95,24.96,24.86,24.87,77083.0,16.8149,16.8216,16.7542,16.761,77083.0
2018-11-13 10:20:00,24.86,24.86,24.73,24.77,109024.0,16.7542,16.7542,16.6666,16.6936,109024.0
2018-11-13 10:25:00,24.77,24.81,24.66,24.67,84717.0,16.6936,16.7205,16.6194,16.6262,84717.0
2018-11-13 10:30:00,24.67,24.78,24.65,24.77,68559.0,16.6262,16.7003,16.6127,16.6936,68559.0
2018-11-13 10:35:00,24.77,24.81,24.75,24.77,81999.0,16.6936,16.7205,16.6801,16.6936,81999.0
2018-11-13 10:40:00,24.76,24.76,24.68,24.69,76958.0,16.6868,16.6868,16.6329,16.6396,76958.0
2018-11-13 10:45:00,24.69,24.83,24.69,24.8,45593.0,16.6396,16.734,16.6396,16.7138,45593.0
2018-11-13 10:50:00,24.81,24.83,24.77,24.81,35464.0,16.7205,16.734,16.6936,16.7205,35464.0
2018-11-13 10:55:00,24.81,24.9,24.81,24.89,41802.0,16.7205,16.7812,16.7205,16.7744,41802.0
2018-11-13 11:00:00,24.89,24.95,24.86,24.94,88190.0,16.7744,16.8149,16.7542,16.8081,88190.0
2018-11-13 11:05:00,24.93,25.0,24.91,24.97,48717.0,16.8014,16.8486,16.7879,16.8284,48717.0
2018-11-13 11:10:00,24.96,24.97,24.9,24.95,31337.0,16.8216,16.8284,16.7812,16.8149,31337.0
2018-11-13 11:15:00,24.96,25.09,24.94,25.07,52960.0,16.8216,16.9092,16.8081,16.8957,52960.0
2018-11-13 11:20:00,25.07,25.09,24.95,24.95,101235.0,16.8957,16.9092,16.8149,16.8149,101235.0
2018-11-13 11:25:00,24.96,25.04,24.95,24.97,50222.0,16.8216,16.8755,16.8149,16.8284,50222.0
2018-11-13 11:30:00,24.97,25.04,24.97,25.02,30758.0,16.8284,16.8755,16.8284,16.8621,30758.0
2018-11-13 11:35:00,25.02,25.04,24.95,24.98,37184.0,16.8621,16.8755,16.8149,16.8351,37184.0
2018-11-13 11:40:00,24.97,24.98,24.92,24.93,57321.0,16.8284,16.8351,16.7947,16.8014,57321.0
2018-11-13 11:45:00,24.94,24.97,24.91,24.96,64647.0,16.8081,16.8284,16.7879,16.8216,64647.0
2018-11-13 11:50:00,24.97,25.01,24.94,24.95,52694.0,16.8284,16.8553,16.8081,16.8149,52694.0
2018-11-13 11:55:00,24.95,24.98,24.92,24.93,56652.0,16.8149,16.8351,16.7947,16.8014,56652.0
2018-11-13 12:00:00,24.94,24.96,24.89,24.93,107414.0,16.8081,16.8216,16.7744,16.8014,107414.0
2018-11-13 12:05:00,24.93,24.94,24.82,24.82,37306.0,16.8014,16.8081,16.7273,16.7273,37306.0
2018-11-13 12:10:00,24.82,24.87,24.81,24.87,25998.0,16.7273,16.761,16.7205,16.761,25998.0
2018-11-13 12:15:00,24.86,24.87,24.81,24.82,40167.0,16.7542,16.761,16.7205,16.7273,40167.0
2018-11-13 12:20:00,24.81,24.86,24.79,24.86,22195.0,16.7205,16.7542,16.707,16.7542,22195.0
2018-11-13 12:25:00,24.86,24.88,24.85,24.87,37208.0,16.7542,16.7677,16.7475,16.761,37208.0
2018-11-13 12:30:00,24.86,24.87,24.84,24.85,80605.0,16.7542,16.761,16.7407,16.7475,80605.0
2018-11-13 12:35:00,24.85,24.86,24.82,24.85,80571.0,16.7475,16.7542,16.7273,16.7475,80571.0
2018-11-13 12:40:00,24.86,24.86,24.77,24.79,66255.0,16.7542,16.7542,16.6936,16.707,66255.0
2018-11-13 12:45:00,24.79,24.81,24.74,24.74,34736.0,16.707,16.7205,16.6733,16.6733,34736.0
2018-11-13 12:50:00,24.74,24.76,24.73,24.74,43935.0,16.6733,16.6868,16.6666,16.6733,43935.0
2018-11-13 12:55:00,24.74,24.74,24.68,24.71,84785.0,16.6733,16.6733,16.6329,16.6531,84785.0
2018-11-13 13:00:00,24.72,24.77,24.71,24.74,53434.0,16.6599,16.6936,16.6531,16.6733,53434.0
2018-11-13 13:05:00,24.75,24.75,24.63,24.64,80866.0,16.6801,16.6801,16.5992,16.606,80866.0
2018-11-13 13:10:00,24.64,24.66,24.59,24.63,47954.0,16.606,16.6194,16.5723,16.5992,47954.0
2018-11-13 13:15:00,24.63,24.67,24.57,24.6,32256.0,16.5992,16.6262,16.5588,16.579,32256.0
2018-11-13 13:20:00,24.61,24.66,24.6,24.65,45572.0,16.5857,16.6194,16.579,16.6127,45572.0
2018-11-13 13:25:00,24.65,24.65,24.57,24.59,37806.0,16.6127,16.6127,16.5588,16.5723,37806.0
2018-11-13 13:30:00,24.59,24.68,24.58,24.64,40024.0,16.5723,16.6329,16.5655,16.606,40024.0
2018-11-13 13:35:00,24.65,24.66,24.6,24.64,34942.0,16.6127,16.6194,16.579,16.606,34942.0
2018-11-13 13:40:00,24.64,24.65,24.58,24.6,60582.0,16.606,16.6127,16.5655,16.579,60582.0
2018-11-13 13:45:00,24.59,24.59,24.5,24.52,74219.0,16.5723,16.5723,16.5116,16.5251,74219.0
2018-11-13 13:50:00,24.52,24.56,24.51,24.55,50946.0,16.5251,16.552,16.5183,16.5453,50946.0
2018-11-13 13:55:00,24.55,24.55,24.48,24.48,51388.0,16.5453,16.5453,16.4981,16.4981,51388.0
2018-11-13 14:00:00,24.48,24.55,24.45,24.47,108206.0,16.4981,16.5453,16.4779,16.4914,108206.0
2018-11-13 14:05:00,24.47,24.51,24.45,24.5,46528.0,16.4914,16.5183,16.4779,16.5116,46528.0
2018-11-13 14:10:00,24.5,24.51,24.42,24.42,40251.0,16.5116,16.5183,16.4577,16.4577,40251.0
2018-11-13 14:15:00,24.42,24.42,24.36,24.39,65828.0,16.4577,16.4577,16.4172,16.4375,65828.0
2018-11-13 14:20:00,24.39,24.43,24.36,24.42,87550.0,16.4375,16.4644,16.4172,16.4577,87550.0
2018-11-13 14:25:00,24.42,24.42,24.36,24.39,44339.0,16.4577,16.4577,16.4172,16.4375,44339.0
2018-11-13 14:30:00,24.39,24.44,24.38,24.42,54705.0,16.4375,16.4712,16.4307,16.4577,54705.0
2018-11-13 14:35:00,24.43,24.45,24.41,24.42,34184.0,16.4644,16.4779,16.4509,16.4577,34184.0
2018-11-13 14:40:00,24.41,24.42,24.29,24.29,84628.0,16.4509,16.4577,16.3701,16.3701,84628.0
2018-11-13 14:45:00,24.3,24.35,24.28,24.32,90351.0,16.3768,16.4105,16.3633,16.3903,90351.0
2018-11-13 14:50:00,24.32,24.37,24.3,24.37,49170.0,16.3903,16.424,16.3768,16.424,49170.0
2018-11-13 14:55:00,24.37,24.4,24.33,24.34,56982.0,16.424,16.4442,16.397,16.4038,56982.0
2018-11-13 15:00:00,24.33,24.44,24.32,24.42,97561.0,16.397,16.4712,16.3903,16.4577,97561.0
2018-11-13 15:05:00,24.42,24.43,24.35,24.39,69406.0,16.4577,16.4644,16.4105,16.4375,69406.0
2018-11-13 15:10:00,24.38,24.38,24.31,24.33,56751.0,16.4307,16.4307,16.3836,16.397,56751.0
2018-11-13 15:15:00,24.34,24.35,24.3,24.33,87528.0,16.4038,16.4105,16.3768,16.397,87528.0
2018-11-13 15:20:00,24.32,24.35,24.28,24.3,96547.0,16.3903,16.4105,16.3633,16.3768,96547.0
2018-11-13 15:25:00,24.3,24.37,24.29,24.32,86008.0,16.3768,16.424,16.3701,16.3903,86008.0
2018-11-13 15:30:00,24.32,24.33,24.27,24.3,152197.0,16.3903,16.397,16.3566,16.3768,152197.0
2018-11-13 15:35:00,24.29,24.37,24.29,24.35,168145.0,16.3701,16.424,16.3701,16.4105,168145.0
2018-11-13 15:40:00,24.34,24.35,24.32,24.33,120456.0,16.4038,16.4105,16.3903,16.397,120456.0
2018-11-13 15:45:00,24.33,24.38,24.31,24.37,176696.0,16.397,16.4307,16.3836,16.424,176696.0
2018-11-13 15:50:00,24.38,24.4,24.37,24.39,196742.0,16.4307,16.4442,16.424,16.4375,196742.0
2018-11-13 15:55:00,24.39,24.39,24.32,24.32,421160.0,16.4375,16.4375,16.3903,16.3903,421160.0
2018-11-14 09:30:00,24.75,24.85,24.59,24.63,187930.0,16.6801,16.7475,16.5723,16.5992,187930.0
2018-11-14 09:35:00,24.62,24.71,24.58,24.61,104355.0,16.5925,16.6531,16.5655,16.5857,104355.0
2018-11-14 09:40:00,24.6,24.81,24.6,24.79,79342.0,16.579,16.7205,16.579,16.707,79342.0
2018-11-14 09:45:00,24.8,24.8,24.68,24.71,70731.0,16.7138,16.7138,16.6329,16.6531,70731.0
2018-11-14 09:50:00,24.72,24.76,24.63,24.65,72225.0,16.6599,16.6868,16.5992,16.6127,72225.0
2018-11-14 09:55:00,24.66,24.73,24.6,24.73,93762.0,16.6194,16.6666,16.579,16.6666,93762.0
2018-11-14 10:00:00,24.73,24.76,24.66,24.68,112623.0,16.6666,16.6868,16.6194,16.6329,112623.0
2018-11-14 10:05:00,24.68,24.74,24.67,24.69,72129.0,16.6329,16.6733,16.6262,16.6396,72129.0
2018-11-14 10:10:00,24.69,24.7,24.58,24.59,95742.0,16.6396,16.6464,16.5655,16.5723,95742.0
2018-11-14 10:15:00,24.59,24.63,24.56,24.6,57519.0,16.5723,16.5992,16.552,16.579,57519.0
2018-11-14 10:20:00,24.59,24.65,24.57,24.59,94424.0,16.5723,16.6127,16.5588,16.5723,94424.0
2018-11-14 10:25:00,24.6,24.63,24.52,24.63,99195.0,16.579,16.5992,16.5251,16.5992,99195.0
2018-11-14 10:30:00,24.63,24.66,24.57,24.63,143666.0,16.5992,16.6194,16.5588,16.5992,143666.0
2018-11-14 10:35:00,24.63,24.64,24.58,24.63,40407.0,16.5992,16.606,16.5655,16.5992,40407.0
2018-11-14 10:40:00,24.64,24.64,24.55,24.59,69330.0,16.606,16.606,16.5453,16.5723,69330.0
2018-11-14 10:45:00,24.59,24.63,24.54,24.54,43872.0,16.5723,16.5992,16.5386,16.5386,43872.0
2018-11-14 10:50:00,24.55,24.58,24.5,24.53,80861.0,16.5453,16.5655,16.5116,16.5318,80861.0
2018-11-14 10:55:00,24.53,24.56,24.51,24.55,37996.0,16.5318,16.552,16.5183,16.5453,37996.0
2018-11-14 11:00:00,24.55,24.58,24.49,24.49,59578.0,16.5453,16.5655,16.5049,16.5049,59578.0
2018-11-14 11:05:00,24.49,24.52,24.45,24.45,88478.0,16.5049,16.5251,16.4779,16.4779,88478.0
2018-11-14 11:10:00,24.46,24.49,24.44,24.45,105745.0,16.4846,16.5049,16.4712,16.4779,105745.0
2018-11-14 11:15:00,24.45,24.48,24.4,24.4,127564.0,16.4779,16.4981,16.4442,16.4442,127564.0
2018-11-14 11:20:00,24.4,24.41,24.35,24.39,125255.0,16.4442,16.4509,16.4105,16.4375,125255.0
2018-11-14 11:25:00,24.4,24.41,24.33,24.37,125853.0,16.4442,16.4509,16.397,16.424,125853.0
2018-11-14 11:30:00,24.37,24.44,24.35,24.44,118950.0,16.424,16.4712,16.4105,16.4712,118950.0
2018-11-14 11:35:00,24.43,24.46,24.37,24.39,153061.0,16.4644,16.4846,16.424,16.4375,153061.0
2018-11-14 11:40:00,24.38,24.42,24.34,24.39,152963.0,16.4307,16.4577,16.4038,16.4375,152963.0
2018-11-14 11:45:00,24.39,24.44,24.36,24.43,98669.0,16.4375,16.4712,16.4172,16.4644,98669.0
2018-11-14 11:50:00,24.43,24.47,24.37,24.45,140517.0,16.4644,16.4914,16.424,16.4779,140517.0
2018-11-14 11:55:00,24.44,24.51,24.42,24.49,42827.0,16.4712,16.5183,16.4577,16.5049,42827.0
2018-11-14 12:00:00,24.49,24.51,24.46,24.48,27369.0,16.5049,16.5183,16.4846,16.4981,27369.0
2018-11-14 12:05:00,24.47,24.52,24.46,24.49,45453.0,16.4914,16.5251,16.4846,16.5049,45453.0
2018-11-14 12:10:00,24.48,24.5,24.44,24.48,54947.0,16.4981,16.5116,16.4712,16.4981,54947.0
2018-11-14 12:15:00,24.48,24.53,24.46,24.51,60967.0,16.4981,16.5318,16.4846,16.5183,60967.0
2018-11-14 12:20:00,24.52,24.58,24.51,24.55,81101.0,16.5251,16.5655,16.5183,16.5453,81101.0
2018-11-14 12:25:00,24.56,24.63,24.55,24.62,73047.0,16.552,16.5992,16.5453,16.5925,73047.0
2018-11-14 12:30:00,24.62,24.62,24.53,24.56,51072.0,16.5925,16.5925,16.5318,16.552,51072.0
2018-11-14 12:35:00,24.56,24.58,24.52,24.58,144439.0,16.552,16.5655,16.5251,16.5655,144439.0
2018-11-14 12:40:00,24.58,24.59,24.51,24.54,50819.0,16.5655,16.5723,16.5183,16.5386,50819.0
2018-11-14 12:45:00,24.53,24.6,24.52,24.59,55498.0,16.5318,16.579,16.5251,16.5723,55498.0
2018-11-14 12:50:00,24.59,24.69,24.58,24.64,110042.0,16.5723,16.6396,16.5655,16.606,110042.0
2018-11-14 12:55:00,24.64,24.71,24.63,24.68,97636.0,16.606,16.6531,16.5992,16.6329,97636.0
2018-11-14 13:00:00,24.69,24.74,24.67,24.7,54611.0,16.6396,16.6733,16.6262,16.6464,54611.0
2018-11-14 13:05:00,24.7,24.74,24.68,24.7,51319.0,16.6464,16.6733,16.6329,16.6464,51319.0
2018-11-14 13:10:00,24.7,24.71,24.64,24.69,122122.0,16.6464,16.6531,16.606,16.6396,122122.0
2018-11-14 13:15:00,24.69,24.76,24.68,24.73,67620.0,16.6396,16.6868,16.6329,16.6666,67620.0
2018-11-14 13:20:00,24.73,24.74,24.67,24.68,40217.0,16.6666,16.6733,16.6262,16.6329,40217.0
2018-11-14 13:25:00,24.69,24.72,24.67,24.71,57917.0,16.6396,16.6599,16.6262,16.6531,57917.0
2018-11-14 13:30:00,24.7,24.73,24.67,24.69,60396.0,16.6464,16.6666,16.6262,16.6396,60396.0
2018-11-14 13:35:00,24.69,24.72,24.67,24.69,61640.0,16.6396,16.6599,16.6262,16.6396,61640.0
2018-11-14 13:40:00,24.69,24.69,24.62,24.62,46622.0,16.6396,16.6396,16.5925,16.5925,46622.0
2018-11-14 13:45:00,24.62,24.63,24.56,24.57,37727.0,16.5925,16.5992,16.552,16.5588,37727.0
2018-11-14 13:50:00,24.56,24.6,24.56,24.59,75842.0,16.552,16.579,16.552,16.5723,75842.0
2018-11-14 13:55:00,24.59,24.66,24.58,24.66,60529.0,16.5723,16.6194,16.5655,16.6194,60529.0
2018-11-14 14:00:00,24.65,24.66,24.57,24.59,83618.0,16.6127,16.6194,16.5588,16.5723,83618.0
2018-11-14 14:05:00,24.58,24.59,24.55,24.58,106757.0,16.5655,16.5723,16.5453,16.5655,106757.0
2018-11-14 14:10:00,24.58,24.63,24.54,24.63,87791.0,16.5655,16.5992,16.5386,16.5992,87791.0
2018-11-14 14:15:00,24.63,24.74,24.62,24.7,98953.0,16.5992,16.6733,16.5925,16.6464,98953.0
2018-11-14 14:20:00,24.7,24.76,24.69,24.73,84690.0,16.6464,16.6868,16.6396,16.6666,84690.0
2018-11-14 14:25:00,24.73,24.73,24.64,24.64,86257.0,16.6666,16.6666,16.606,16.606,86257.0
2018-11-14 14:30:00,24.64,24.68,24.62,24.66,105798.0,16.606,16.6329,16.5925,16.6194,105798.0
2018-11-14 14:35:00,24.66,24.7,24.64,24.68,68670.0,16.6194,16.6464,16.606,16.6329,68670.0
2018-11-14 14:40:00,24.68,24.68,24.58,24.59,58578.0,16.6329,16.6329,16.5655,16.5723,58578.0
2018-11-14 14:45:00,24.59,24.64,24.57,24.63,53032.0,16.5723,16.606,16.5588,16.5992,53032.0
2018-11-14 14:50:00,24.62,24.66,24.6,24.66,51639.0,16.5925,16.6194,16.579,16.6194,51639.0
2018-11-14 14:55:00,24.67,24.73,24.66,24.73,90544.0,16.6262,16.6666,16.6194,16.6666,90544.0
2018-11-14 15:00:00,24.73,24.78,24.71,24.74,142713.0,16.6666,16.7003,16.6531,16.6733,142713.0
2018-11-14 15:05:00,24.75,24.83,24.74,24.8,75337.0,16.6801,16.734,16.6733,16.7138,75337.0
2018-11-14 15:10:00,24.8,24.81,24.75,24.77,59106.0,16.7138,16.7205,16.6801,16.6936,59106.0
2018-11-14 15:15:00,24.77,24.79,24.73,24.77,40374.0,16.6936,16.707,16.6666,16.6936,40374.0
2018-11-14 15:20:00,24.76,24.78,24.72,24.76,61126.0,16.6868,16.7003,16.6599,16.6868,61126.0
2018-11-14 15:25:00,24.76,24.79,24.74,24.77,64291.0,16.6868,16.707,16.6733,16.6936,64291.0
2018-11-14 15:30:00,24.77,24.79,24.74,24.77,86715.0,16.6936,16.707,16.6733,16.6936,86715.0
2018-11-14 15:35:00,24.77,24.78,24.74,24.77,75974.0,16.6936,16.7003,16.6733,16.6936,75974.0
2018-11-14 15:40:00,24.77,24.77,24.72,24.75,143936.0,16.6936,16.6936,16.6599,16.6801,143936.0
2018-11-14 15:45:00,24.74,24.77,24.74,24.75,200302.0,16.6733,16.6936,16.6733,16.6801,200302.0
2018-11-14 15:50:00,24.75,24.76,24.66,24.69,291226.0,16.6801,16.6868,16.6194,16.6396,291226.0
2018-11-14 15:55:00,24.68,24.76,24.66,24.76,835237.0,16.6329,16.6868,16.6194,16.6868,835237.0
2018-11-15 09:30:00,24.7,24.79,24.52,24.75,194223.0,16.6464,16.707,16.5251,16.6801,194223.0
2018-11-15 09:35:00,24.73,24.86,24.71,24.86,123090.0,16.6666,16.7542,16.6531,16.7542,123090.0
2018-11-15 09:40:00,24.87,24.89,24.77,24.89,141053.0,16.761,16.7744,16.6936,16.7744,141053.0
2018-11-15 09:45:00,24.89,24.9,24.8,24.89,89265.0,16.7744,16.7812,16.7138,16.7744,89265.0
2018-11-15 09:50:00,24.89,24.89,24.79,24.83,75782.0,16.7744,16.7744,16.707,16.734,75782.0
2018-11-15 09:55:00,24.83,24.88,24.81,24.81,70059.0,16.734,16.7677,16.7205,16.7205,70059.0
2018-11-15 10:00:00,24.81,24.88,24.77,24.83,120821.0,16.7205,16.7677,16.6936,16.734,120821.0
2018-11-15 10:05:00,24.82,24.86,24.78,24.78,108045.0,16.7273,16.7542,16.7003,16.7003,108045.0
2018-11-15 10:10:00,24.78,24.84,24.76,24.82,81007.0,16.7003,16.7407,16.6868,16.7273,81007.0
2018-11-15 10:15:00,24.82,24.85,24.79,24.81,72917.0,16.7273,16.7475,16.707,16.7205,72917.0
2018-11-15 10:20:00,24.8,24.85,24.76,24.76,49600.0,16.7138,16.7475,16.6868,16.6868,49600.0
2018-11-15 10:25:00,24.75,24.79,24.75,24.78,41051.0,16.6801,16.707,16.6801,16.7003,41051.0
2018-11-15 10:30:00,24.78,24.78,24.68,24.68,101268.0,16.7003,16.7003,16.6329,16.6329,101268.0
2018-11-15 10:35:00,24.67,24.75,24.66,24.74,154136.0,16.6262,16.6801,16.6194,16.6733,154136.0
2018-11-15 10:40:00,24.75,24.79,24.74,24.78,105051.0,16.6801,16.707,16.6733,16.7003,105051.0
2018-11-15 10:45:00,24.78,24.84,24.77,24.8,50400.0,16.7003,16.7407,16.6936,16.7138,50400.0
2018-11-15 10:50:00,24.79,24.85,24.77,24.8,85422.0,16.707,16.7475,16.6936,16.7138,85422.0
2018-11-15 10:55:00,24.79,24.82,24.79,24.79,58805.0,16.707,16.7273,16.707,16.707,58805.0
2018-11-15 11:00:00,24.79,24.86,24.72,24.85,165681.0,16.707,16.7542,16.6599,16.7475,165681.0
2018-11-15 11:05:00,24.85,24.9,24.81,24.84,66945.0,16.7475,16.7812,16.7205,16.7407,66945.0
2018-11-15 11:10:00,24.84,24.85,24.79,24.81,270151.0,16.7407,16.7475,16.707,16.7205,270151.0
2018-11-15 11:15:00,24.8,24.84,24.78,24.8,118021.0,16.7138,16.7407,16.7003,16.7138,118021.0
2018-11-15 11:20:00,24.8,24.87,24.79,24.84,112213.0,16.7138,16.761,16.707,16.7407,112213.0
2018-11-15 11:25:00,24.84,24.84,24.78,24.81,121828.0,16.7407,16.7407,16.7003,16.7205,121828.0
2018-11-15 11:30:00,24.82,24.88,24.79,24.87,92332.0,16.7273,16.7677,16.707,16.761,92332.0
2018-11-15 11:35:00,24.87,24.88,24.84,24.86,64503.0,16.761,16.7677,16.7407,16.7542,64503.0
2018-11-15 11:40:00,24.86,24.95,24.85,24.9,131862.0,16.7542,16.8149,16.7475,16.7812,131862.0
2018-11-15 11:45:00,24.9,24.94,24.87,24.88,215787.0,16.7812,16.8081,16.761,16.7677,215787.0
2018-11-15 11:50:00,24.88,24.96,24.87,24.93,98798.0,16.7677,16.8216,16.761,16.8014,98798.0
2018-11-15 11:55:00,24.93,24.95,24.89,24.93,91290.0,16.8014,16.8149,16.7744,16.8014,91290.0
2018-11-15 12:00:00,24.93,24.99,24.9,24.97,98501.0,16.8014,16.8418,16.7812,16.8284,98501.0
2018-11-15 12:05:00,24.98,25.0,24.9,24.91,106239.0,16.8351,16.8486,16.7812,16.7879,106239.0
2018-11-15 12:10:00,24.91,24.98,24.89,24.94,60051.0,16.7879,16.8351,16.7744,16.8081,60051.0
2018-11-15 12:15:00,24.93,24.94,24.91,24.94,75904.0,16.8014,16.8081,16.7879,16.8081,75904.0
2018-11-15 12:20:00,24.93,24.96,24.89,24.96,68262.0,16.8014,16.8216,16.7744,16.8216,68262.0
2018-11-15 12:25:00,24.95,25.0,24.91,24.98,54770.0,16.8149,16.8486,16.7879,16.8351,54770.0
2018-11-15 12:30:00,24.99,24.99,24.91,24.97,51227.0,16.8418,16.8418,16.7879,16.8284,51227.0
2018-11-15 12:35:00,24.96,25.0,24.94,25.0,61773.0,16.8216,16.8486,16.8081,16.8486,61773.0
2018-11-15 12:40:00,24.99,24.99,24.94,24.94,37400.0,16.8418,16.8418,16.8081,16.8081,37400.0
2018-11-15 12:45:00,24.94,24.96,24.9,24.95,94390.0,16.8081,16.8216,16.7812,16.8149,94390.0
2018-11-15 12:50:00,24.94,24.95,24.9,24.91,88138.0,16.8081,16.8149,16.7812,16.7879,88138.0
2018-11-15 12:55:00,24.92,24.92,24.88,24.92,160836.0,16.7947,16.7947,16.7677,16.7947,160836.0
2018-11-15 13:00:00,24.92,24.95,24.86,24.86,65299.0,16.7947,16.8149,16.7542,16.7542,65299.0
2018-11-15 13:05:00,24.87,24.88,24.8,24.82,38059.0,16.761,16.7677,16.7138,16.7273,38059.0
2018-11-15 13:10:00,24.81,24.88,24.8,24.87,51240.0,16.7205,16.7677,16.7138,16.761,51240.0
2018-11-15 13:15:00,24.87,24.96,24.85,24.94,118048.0,16.761,16.8216,16.7475,16.8081,118048.0
2018-11-15 13:20:00,24.92,25.04,24.92,25.04,105565.0,16.7947,16.8755,16.7947,16.8755,105565.0
2018-11-15 13:25:00,25.03,25.05,24.96,25.0,96145.0,16.8688,16.8823,16.8216,16.8486,96145.0
2018-11-15 13:30:00,25.0,25.03,24.96,25.01,119653.0,16.8486,16.8688,16.8216,16.8553,119653.0
2018-11-15 13:35:00,25.01,25.01,24.94,24.96,75177.0,16.8553,16.8553,16.8081,16.8216,75177.0
2018-11-15 13:40:00,24.96,25.01,24.94,24.99,79175.0,16.8216,16.8553,16.8081,16.8418,79175.0
2018-11-15 13:45:00,24.99,25.02,24.92,24.92,77042.0,16.8418,16.8621,16.7947,16.7947,77042.0
2018-11-15 13:50:00,24.93,25.01,24.93,24.98,51357.0,16.8014,16.8553,16.8014,16.8351,51357.0
2018-11-15 13:55:00,24.97,25.04,24.97,24.99,71819.0,16.8284,16.8755,16.8284,16.8418,71819.0
2018-11-15 14:00:00,25.0,25.02,24.96,24.96,56135.0,16.8486,16.8621,16.8216,16.8216,56135.0
2018-11-15 14:05:00,24.96,24.97,24.94,24.96,117191.0,16.8216,16.8284,16.8081,16.8216,117191.0
2018-11-15 14:10:00,24.95,24.97,24.92,24.96,61881.0,16.8149,16.8284,16.7947,16.8216,61881.0
2018-11-15 14:15:00,24.96,24.97,24.89,24.89,57968.0,16.8216,16.8284,16.7744,16.7744,57968.0
2018-11-15 14:20:00,24.89,24.91,24.85,24.85,54097.0,16.7744,16.7879,16.7475,16.7475,54097.0
2018-11-15 14:25:00,24.86,24.95,24.85,24.94,65319.0,16.7542,16.8149,16.7475,16.8081,65319.0
2018-11-15 14:30:00,24.93,25.01,24.93,24.96,165302.0,16.8014,16.8553,16.8014,16.8216,165302.0
2018-11-15 14:35:00,24.96,24.96,24.91,24.93,55764.0,16.8216,16.8216,16.7879,16.8014,55764.0
2018-11-15 14:40:00,24.94,24.95,24.9,24.91,56987.0,16.8081,16.8149,16.7812,16.7879,56987.0
2018-11-15 14:45:00,24.91,24.98,24.9,24.95,59463.0,16.7879,16.8351,16.7812,16.8149,59463.0
2018-11-15 14:50:00,24.95,24.96,24.88,24.92,70838.0,16.8149,16.8216,16.7677,16.7947,70838.0
2018-11-15 14:55:00,24.92,24.95,24.87,24.94,120400.0,16.7947,16.8149,16.761,16.8081,120400.0
2018-11-15 15:00:00,24.94,24.95,24.82,24.89,260974.0,16.8081,16.8149,16.7273,16.7744,260974.0
2018-11-15 15:05:00,24.89,24.96,24.89,24.95,130887.0,16.7744,16.8216,16.7744,16.8149,130887.0
2018-11-15 15:10:00,24.94,25.05,24.93,25.05,159059.0,16.8081,16.8823,16.8014,16.8823,159059.0
2018-11-15 15:15:00,25.05,25.06,24.98,24.99,83029.0,16.8823,16.889,16.8351,16.8418,83029.0
2018-11-15 15:20:00,24.99,25.0,24.9,24.96,204247.0,16.8418,16.8486,16.7812,16.8216,204247.0
2018-11-15 15:25:00,24.96,24.98,24.94,24.94,91150.0,16.8216,16.8351,16.8081,16.8081,91150.0
2018-11-15 15:30:00,24.94,25.03,24.94,24.97,109555.0,16.8081,16.8688,16.8081,16.8284,109555.0
2018-11-15 15:35:00,24.98,25.0,24.96,24.98,93059.0,16.8351,16.8486,16.8216,16.8351,93059.0
2018-11-15 15:40:00,24.98,25.0,24.94,24.98,137205.0,16.8351,16.8486,16.8081,16.8351,137205.0
2018-11-15 15:45:00,24.98,24.98,24.92,24.95,124113.0,16.8351,16.8351,16.7947,16.8149,124113.0
2018-11-15 15:50:00,24.94,24.99,24.94,24.98,435449.0,16.8081,16.8418,16.8081,16.8351,435449.0
2018-11-15 15:55:00,24.97,25.01,24.91,25.01,664420.0,16.8284,16.8553,16.7879,16.8553,664420.0
2018-11-16 09:30:00,25.08,25.16,25.06,25.06,441529.0,16.9025,16.9564,16.889,16.889,441529.0
2018-11-16 09:35:00,25.07,25.08,24.94,25.02,122337.0,16.8957,16.9025,16.8081,16.8621,122337.0
2018-11-16 09:40:00,25.03,25.16,25.02,25.1,80373.0,16.8688,16.9564,16.8621,16.916,80373.0
2018-11-16 09:45:00,25.1,25.16,25.08,25.1,112266.0,16.916,16.9564,16.9025,16.916,112266.0
2018-11-16 09:50:00,25.1,25.1,25.01,25.06,79770.0,16.916,16.916,16.8553,16.889,79770.0
2018-11-16 09:55:00,25.05,25.1,25.04,25.09,62909.0,16.8823,16.916,16.8755,16.9092,62909.0
2018-11-16 10:00:00,25.09,25.11,25.07,25.09,82561.0,16.9092,16.9227,16.8957,16.9092,82561.0
2018-11-16 10:05:00,25.09,25.09,25.06,25.08,124605.0,16.9092,16.9092,16.889,16.9025,124605.0
2018-11-16 10:10:00,25.08,25.09,25.07,25.09,91048.0,16.9025,16.9092,16.8957,16.9092,91048.0
2018-11-16 10:15:00,25.09,25.11,25.07,25.09,78040.0,16.9092,16.9227,16.8957,16.9092,78040.0
2018-11-16 10:20:00,25.09,25.09,25.07,25.08,76530.0,16.9092,16.9092,16.8957,16.9025,76530.0
2018-11-16 10:25:00,25.09,25.11,25.07,25.08,70980.0,16.9092,16.9227,16.8957,16.9025,70980.0
2018-11-16 10:30:00,25.09,25.2,25.07,25.2,72716.0,16.9092,16.9834,16.8957,16.9834,72716.0
2018-11-16 10:35:00,25.19,25.2,25.17,25.18,30771.0,16.9766,16.9834,16.9631,16.9699,30771.0
2018-11-16 10:40:00,25.18,25.21,25.14,25.21,53353.0,16.9699,16.9901,16.9429,16.9901,53353.0
2018-11-16 10:45:00,25.21,25.23,25.19,25.21,53721.0,16.9901,17.0036,16.9766,16.9901,53721.0
2018-11-16 10:50:00,25.21,25.22,25.19,25.2,56260.0,16.9901,16.9968,16.9766,16.9834,56260.0
2018-11-16 10:55:00,25.2,25.2,25.16,25.17,114707.0,16.9834,16.9834,16.9564,16.9631,114707.0
2018-11-16 11:00:00,25.17,25.18,25.16,25.17,137802.0,16.9631,16.9699,16.9564,16.9631,137802.0
2018-11-16 11:05:00,25.17,25.22,25.16,25.2,66741.0,16.9631,16.9968,16.9564,16.9834,66741.0
2018-11-16 11:10:00,25.2,25.23,25.15,25.16,169344.0,16.9834,17.0036,16.9497,16.9564,169344.0
2018-11-16 11:15:00,25.15,25.16,25.15,25.15,153935.0,16.9497,16.9564,16.9497,16.9497,153935.0
2018-11-16 11:20:00,25.15,25.17,25.1,25.1,357830.0,16.9497,16.9631,16.916,16.916,357830.0
2018-11-16 11:25:00,25.1,25.1,25.01,25.02,82024.0,16.916,16.916,16.8553,16.8621,82024.0
2018-11-16 11:30:00,25.02,25.05,24.96,25.01,141273.0,16.8621,16.8823,16.8216,16.8553,141273.0
2018-11-16 11:35:00,25.01,25.04,24.99,25.01,76512.0,16.8553,16.8755,16.8418,16.8553,76512.0
2018-11-16 11:40:00,25.01,25.03,24.98,25.03,110398.0,16.8553,16.8688,16.8351,16.8688,110398.0
2018-11-16 11:45:00,25.03,25.05,24.99,25.0,40294.0,16.8688,16.8823,16.8418,16.8486,40294.0
2018-11-16 11:50:00,25.01,25.07,25.01,25.03,59059.0,16.8553,16.8957,16.8553,16.8688,59059.0
2018-11-16 11:55:00,25.04,25.06,25.0,25.01,41337.0,16.8755,16.889,16.8486,16.8553,41337.0
2018-11-16 12:00:00,25.01,25.01,24.98,25.0,189926.0,16.8553,16.8553,16.8351,16.8486,189926.0
2018-11-16 12:05:00,25.0,25.05,24.99,25.02,57274.0,16.8486,16.8823,16.8418,16.8621,57274.0
2018-11-16 12:10:00,25.01,25.03,24.99,25.02,49886.0,16.8553,16.8688,16.8418,16.8621,49886.0
2018-11-16 12:15:00,25.02,25.03,24.98,25.0,107653.0,16.8621,16.8688,16.8351,16.8486,107653.0
2018-11-16 12:20:00,25.01,25.03,24.98,25.0,78826.0,16.8553,16.8688,16.8351,16.8486,78826.0
2018-11-16 12:25:00,25.0,25.0,24.87,24.88,188682.0,16.8486,16.8486,16.761,16.7677,188682.0
2018-11-16 12:30:00,24.88,24.96,24.82,24.96,64387.0,16.7677,16.8216,16.7273,16.8216,64387.0
2018-11-16 12:35:00,24.95,25.08,24.95,25.01,72777.0,16.8149,16.9025,16.8149,16.8553,72777.0
2018-11-16 12:40:00,25.02,25.07,25.01,25.03,33503.0,16.8621,16.8957,16.8553,16.8688,33503.0
2018-11-16 12:45:00,25.03,25.14,25.03,25.1,103945.0,16.8688,16.9429,16.8688,16.916,103945.0
2018-11-16 12:50:00,25.11,25.13,25.09,25.12,54109.0,16.9227,16.9362,16.9092,16.9294,54109.0
2018-11-16 12:55:00,25.11,25.13,25.06,25.12,47879.0,16.9227,16.9362,16.889,16.9294,47879.0
2018-11-16 13:00:00,25.12,25.13,25.07,25.08,60758.0,16.9294,16.9362,16.8957,16.9025,60758.0
2018-11-16 13:05:00,25.09,25.09,25.03,25.07,46814.0,16.9092,16.9092,16.8688,16.8957,46814.0
2018-11-16 13:10:00,25.07,25.13,25.07,25.11,87829.0,16.8957,16.9362,16.8957,16.9227,87829.0
2018-11-16 13:15:00,25.1,25.12,25.09,25.1,32090.0,16.916,16.9294,16.9092,16.916,32090.0
2018-11-16 13:20:00,25.1,25.13,25.09,25.11,60229.0,16.916,16.9362,16.9092,16.9227,60229.0
2018-11-16 13:25:00,25.11,25.12,25.09,25.1,81955.0,16.9227,16.9294,16.9092,16.916,81955.0
2018-11-16 13:30:00,25.1,25.11,25.07,25.08,148650.0,16.916,16.9227,16.8957,16.9025,148650.0
2018-11-16 13:35:00,25.07,25.08,25.04,25.07,63236.0,16.8957,16.9025,16.8755,16.8957,63236.0
2018-11-16 13:40:00,25.07,25.08,25.01,25.05,55732.0,16.8957,16.9025,16.8553,16.8823,55732.0
2018-11-16 13:45:00,25.05,25.07,25.02,25.07,44675.0,16.8823,16.8957,16.8621,16.8957,44675.0
2018-11-16 13:50:00,25.06,25.07,25.0,25.01,37912.0,16.889,16.8957,16.8486,16.8553,37912.0
2018-11-16 13:55:00,25.01,25.04,24.99,25.0,29532.0,16.8553,16.8755,16.8418,16.8486,29532.0
2018-11-16 14:00:00,25.0,25.03,24.97,24.99,38223.0,16.8486,16.8688,16.8284,16.8418,38223.0
2018-11-16 14:05:00,25.0,25.02,24.97,25.02,36609.0,16.8486,16.8621,16.8284,16.8621,36609.0
2018-11-16 14:10:00,25.01,25.02,24.95,24.96,55335.0,16.8553,16.8621,16.8149,16.8216,55335.0
2018-11-16 14:15:00,24.96,25.02,24.94,24.98,42691.0,16.8216,16.8621,16.8081,16.8351,42691.0
2018-11-16 14:20:00,24.99,25.01,24.95,24.95,36118.0,16.8418,16.8553,16.8149,16.8149,36118.0
2018-11-16 14:25:00,24.96,25.03,24.94,25.0,85702.0,16.8216,16.8688,16.8081,16.8486,85702.0
2018-11-16 14:30:00,25.01,25.05,25.0,25.03,40883.0,16.8553,16.8823,16.8486,16.8688,40883.0
2018-11-16 14:35:00,25.03,25.06,25.02,25.04,28524.0,16.8688,16.889,16.8621,16.8755,28524.0
2018-11-16 14:40:00,25.04,25.06,25.01,25.05,37571.0,16.8755,16.889,16.8553,16.8823,37571.0
2018-11-16 14:45:00,25.05,25.1,25.04,25.1,41931.0,16.8823,16.916,16.8755,16.916,41931.0
2018-11-16 14:50:00,25.09,25.1,25.03,25.05,36979.0,16.9092,16.916,16.8688,16.8823,36979.0
2018-11-16 14:55:00,25.05,25.05,25.0,25.05,43348.0,16.8823,16.8823,16.8486,16.8823,43348.0
2018-11-16 15:00:00,25.05,25.1,25.04,25.05,63020.0,16.8823,16.916,16.8755,16.8823,63020.0
2018-11-16 15:05:00,25.05,25.06,25.02,25.03,38625.0,16.8823,16.889,16.8621,16.8688,38625.0
2018-11-16 15:10:00,25.04,25.08,25.03,25.08,48906.0,16.8755,16.9025,16.8688,16.9025,48906.0
2018-11-16 15:15:00,25.08,25.13,25.07,25.13,64024.0,16.9025,16.9362,16.8957,16.9362,64024.0
2018-11-16 15:20:00,25.13,25.16,25.12,25.16,45252.0,16.9362,16.9564,16.9294,16.9564,45252.0
2018-11-16 15:25:00,25.16,25.16,25.13,25.14,56154.0,16.9564,16.9564,16.9362,16.9429,56154.0
2018-11-16 15:30:00,25.14,25.15,25.11,25.13,58362.0,16.9429,16.9497,16.9227,16.9362,58362.0
2018-11-16 15:35:00,25.12,25.14,25.12,25.13,54460.0,16.9294,16.9429,16.9294,16.9362,54460.0
2018-11-16 15:40:00,25.14,25.16,25.13,25.15,69394.0,16.9429,16.9564,16.9362,16.9497,69394.0
2018-11-16 15:45:00,25.15,25.18,25.11,25.11,151481.0,16.9497,16.9699,16.9227,16.9227,151481.0
2018-11-16 15:50:00,25.12,25.14,25.09,25.11,131864.0,16.9294,16.9429,16.9092,16.9227,131864.0
2018-11-16 15:55:00,25.1,25.17,25.06,25.14,1128873.0,16.916,16.9631,16.889,16.9429,1128873.0
2018-11-19 09:30:00,24.96,25.25,24.92,25.19,204524.0,16.8216,17.0171,16.7947,16.9766,204524.0
2018-11-19 09:35:00,25.2,25.28,25.18,25.27,72609.0,16.9834,17.0373,16.9699,17.0305,72609.0
2018-11-19 09:40:00,25.28,25.37,25.26,25.32,75313.0,17.0373,17.0979,17.0238,17.0642,75313.0
2018-11-19 09:45:00,25.32,25.32,25.22,25.25,70024.0,17.0642,17.0642,16.9968,17.0171,70024.0
2018-11-19 09:50:00,25.25,25.26,25.15,25.17,52784.0,17.0171,17.0238,16.9497,16.9631,52784.0
2018-11-19 09:55:00,25.17,25.27,25.15,25.26,67227.0,16.9631,17.0305,16.9497,17.0238,67227.0
2018-11-19 10:00:00,25.25,25.31,25.24,25.26,81705.0,17.0171,17.0575,17.0103,17.0238,81705.0
2018-11-19 10:05:00,25.26,25.26,25.18,25.2,66303.0,17.0238,17.0238,16.9699,16.9834,66303.0
2018-11-19 10:10:00,25.19,25.25,25.19,25.24,47361.0,16.9766,17.0171,16.9766,17.0103,47361.0
2018-11-19 10:15:00,25.24,25.28,25.21,25.28,69108.0,17.0103,17.0373,16.9901,17.0373,69108.0
2018-11-19 10:20:00,25.27,25.28,25.2,25.24,77013.0,17.0305,17.0373,16.9834,17.0103,77013.0
2018-11-19 10:25:00,25.25,25.27,25.23,25.24,51300.0,17.0171,17.0305,17.0036,17.0103,51300.0
2018-11-19 10:30:00,25.25,25.26,25.18,25.2,118089.0,17.0171,17.0238,16.9699,16.9834,118089.0
2018-11-19 10:35:00,25.2,25.23,25.19,25.22,63072.0,16.9834,17.0036,16.9766,16.9968,63072.0
2018-11-19 10:40:00,25.22,25.3,25.21,25.3,47118.0,16.9968,17.0508,16.9901,17.0508,47118.0
2018-11-19 10:45:00,25.3,25.33,25.27,25.32,52087.0,17.0508,17.071,17.0305,17.0642,52087.0
2018-11-19 10:50:00,25.32,25.34,25.29,25.32,38393.0,17.0642,17.0777,17.044,17.0642,38393.0
2018-11-19 10:55:00,25.32,25.34,25.3,25.3,43993.0,17.0642,17.0777,17.0508,17.0508,43993.0
2018-11-19 11:00:00,25.3,25.38,25.29,25.34,69613.0,17.0508,17.1047,17.044,17.0777,69613.0
2018-11-19 11:05:00,25.34,25.44,25.33,25.42,58790.0,17.0777,17.1451,17.071,17.1316,58790.0
2018-11-19 11:10:00,25.41,25.45,25.39,25.39,68755.0,17.1249,17.1518,17.1114,17.1114,68755.0
2018-11-19 11:15:00,25.39,25.4,25.32,25.34,63688.0,17.1114,17.1181,17.0642,17.0777,63688.0
2018-11-19 11:20:00,25.33,25.35,25.29,25.34,52777.0,17.071,17.0845,17.044,17.0777,52777.0
2018-11-19 11:25:00,25.34,25.4,25.33,25.38,111205.0,17.0777,17.1181,17.071,17.1047,111205.0
2018-11-19 11:30:00,25.38,25.4,25.32,25.39,63202.0,17.1047,17.1181,17.0642,17.1114,63202.0
2018-11-19 11:35:00,25.39,25.4,25.32,25.32,40321.0,17.1114,17.1181,17.0642,17.0642,40321.0
2018-11-19 11:40:00,25.31,25.36,25.28,25.36,64530.0,17.0575,17.0912,17.0373,17.0912,64530.0
2018-11-19 11:45:00,25.36,25.36,25.32,25.33,50896.0,17.0912,17.0912,17.0642,17.071,50896.0
2018-11-19 11:50:00,25.33,25.34,25.23,25.25,55251.0,17.071,17.0777,17.0036,17.0171,55251.0
2018-11-19 11:55:00,25.25,25.29,25.24,25.27,32398.0,17.0171,17.044,17.0103,17.0305,32398.0
2018-11-19 12:00:00,25.27,25.28,25.22,25.26,59770.0,17.0305,17.0373,16.9968,17.0238,59770.0
2018-11-19 12:05:00,25.27,25.27,25.18,25.21,40649.0,17.0305,17.0305,16.9699,16.9901,40649.0
2018-11-19 12:10:00,25.21,25.29,25.21,25.24,63161.0,16.9901,17.044,16.9901,17.0103,63161.0
2018-11-19 12:15:00,25.24,25.29,25.22,25.29,53880.0,17.0103,17.044,16.9968,17.044,53880.0
2018-11-19 12:20:00,25.28,25.33,25.27,25.29,53019.0,17.0373,17.071,17.0305,17.044,53019.0
2018-11-19 12:25:00,25.28,25.3,25.25,25.29,83013.0,17.0373,17.0508,17.0171,17.044,83013.0
2018-11-19 12:30:00,25.28,25.3,25.25,25.28,59638.0,17.0373,17.0508,17.0171,17.0373,59638.0
2018-11-19 12:35:00,25.27,25.36,25.27,25.36,73939.0,17.0305,17.0912,17.0305,17.0912,73939.0
2018-11-19 12:40:00,25.36,25.47,25.35,25.45,114919.0,17.0912,17.1653,17.0845,17.1518,114919.0
2018-11-19 12:45:00,25.45,25.46,25.42,25.43,68869.0,17.1518,17.1586,17.1316,17.1384,68869.0
2018-11-19 12:50:00,25.42,25.45,25.37,25.42,58226.0,17.1316,17.1518,17.0979,17.1316,58226.0
2018-11-19 12:55:00,25.42,25.43,25.38,25.4,32985.0,17.1316,17.1384,17.1047,17.1181,32985.0
2018-11-19 13:00:00,25.41,25.42,25.37,25.38,35792.0,17.1249,17.1316,17.0979,17.1047,35792.0
2018-11-19 13:05:00,25.39,25.4,25.32,25.33,54907.0,17.1114,17.1181,17.0642,17.071,54907.0
2018-11-19 13:10:00,25.33,25.39,25.33,25.39,65351.0,17.071,17.1114,17.071,17.1114,65351.0
2018-11-19 13:15:00,25.39,25.41,25.35,25.4,63604.0,17.1114,17.1249,17.0845,17.1181,63604.0
2018-11-19 13:20:00,25.4,25.42,25.39,25.41,80719.0,17.1181,17.1316,17.1114,17.1249,80719.0
2018-11-19 13:25:00,25.4,25.43,25.4,25.41,55810.0,17.1181,17.1384,17.1181,17.1249,55810.0
2018-11-19 13:30:00,25.4,25.44,25.36,25.36,71286.0,17.1181,17.1451,17.0912,17.0912,71286.0
2018-11-19 13:35:00,25.36,25.44,25.35,25.43,68944.0,17.0912,17.1451,17.0845,17.1384,68944.0
2018-11-19 13:40:00,25.43,25.45,25.42,25.44,42343.0,17.1384,17.1518,17.1316,17.1451,42343.0
2018-11-19 13:45:00,25.44,25.44,25.34,25.34,51989.0,17.1451,17.1451,17.0777,17.0777,51989.0
2018-11-19 13:50:00,25.35,25.35,25.3,25.33,33735.0,17.0845,17.0845,17.0508,17.071,33735.0
2018-11-19 13:55:00,25.33,25.34,25.28,25.29,36944.0,17.071,17.0777,17.0373,17.044,36944.0
2018-11-19 14:00:00,25.29,25.31,25.23,25.24,54414.0,17.044,17.0575,17.0036,17.0103,54414.0
2018-11-19 14:05:00,25.24,25.25,25.15,25.19,62699.0,17.0103,17.0171,16.9497,16.9766,62699.0
2018-11-19 14:10:00,25.18,25.24,25.16,25.22,65557.0,16.9699,17.0103,16.9564,16.9968,65557.0
2018-11-19 14:15:00,25.23,25.3,25.22,25.28,60455.0,17.0036,17.0508,16.9968,17.0373,60455.0
2018-11-19 14:20:00,25.28,25.3,25.24,25.28,57092.0,17.0373,17.0508,17.0103,17.0373,57092.0
2018-11-19 14:25:00,25.28,25.4,25.27,25.39,57048.0,17.0373,17.1181,17.0305,17.1114,57048.0
2018-11-19 14:30:00,25.39,25.39,25.29,25.32,60151.0,17.1114,17.1114,17.044,17.0642,60151.0
2018-11-19 14:35:00,25.31,25.38,25.31,25.38,119824.0,17.0575,17.1047,17.0575,17.1047,119824.0
2018-11-19 14:40:00,25.38,25.4,25.32,25.33,62889.0,17.1047,17.1181,17.0642,17.071,62889.0
2018-11-19 14:45:00,25.33,25.37,25.3,25.35,69688.0,17.071,17.0979,17.0508,17.0845,69688.0
2018-11-19 14:50:00,25.35,25.37,25.31,25.35,57405.0,17.0845,17.0979,17.0575,17.0845,57405.0
2018-11-19 14:55:00,25.36,25.38,25.33,25.36,62706.0,17.0912,17.1047,17.071,17.0912,62706.0
2018-11-19 15:00:00,25.36,25.43,25.32,25.42,159941.0,17.0912,17.1384,17.0642,17.1316,159941.0
2018-11-19 15:05:00,25.41,25.48,25.4,25.45,98660.0,17.1249,17.1721,17.1181,17.1518,98660.0
2018-11-19 15:10:00,25.45,25.5,25.44,25.46,95076.0,17.1518,17.1855,17.1451,17.1586,95076.0
2018-11-19 15:15:00,25.46,25.47,25.42,25.43,53898.0,17.1586,17.1653,17.1316,17.1384,53898.0
2018-11-19 15:20:00,25.44,25.47,25.43,25.45,89788.0,17.1451,17.1653,17.1384,17.1518,89788.0
2018-11-19 15:25:00,25.45,25.47,25.39,25.42,69799.0,17.1518,17.1653,17.1114,17.1316,69799.0
2018-11-19 15:30:00,25.42,25.43,25.39,25.39,196534.0,17.1316,17.1384,17.1114,17.1114,196534.0
2018-11-19 15:35:00,25.39,25.41,25.33,25.35,134068.0,17.1114,17.1249,17.071,17.0845,134068.0
2018-11-19 15:40:00,25.34,25.34,25.28,25.3,98461.0,17.0777,17.0777,17.0373,17.0508,98461.0
2018-11-19 15:45:00,25.3,25.32,25.26,25.28,168672.0,17.0508,17.0642,17.0238,17.0373,168672.0
2018-11-19 15:50:00,25.29,25.32,25.27,25.3,277991.0,17.044,17.0642,17.0305,17.0508,277991.0
2018-11-19 15:55:00,25.3,25.35,25.3,25.34,426294.0,17.0508,17.0845,17.0508,17.0777,426294.0
2018-11-20 09:30:00,25.11,25.16,24.96,24.99,188964.0,16.9227,16.9564,16.8216,16.8418,188964.0
2018-11-20 09:35:00,24.98,25.01,24.89,24.92,159123.0,16.8351,16.8553,16.7744,16.7947,159123.0
2018-11-20 09:40:00,24.92,24.95,24.81,24.82,237288.0,16.7947,16.8149,16.7205,16.7273,237288.0
2018-11-20 09:45:00,24.82,24.87,24.77,24.8,195613.0,16.7273,16.761,16.6936,16.7138,195613.0
2018-11-20 09:50:00,24.8,24.86,24.78,24.8,169096.0,16.7138,16.7542,16.7003,16.7138,169096.0
2018-11-20 09:55:00,24.79,24.83,24.76,24.8,228642.0,16.707,16.734,16.6868,16.7138,228642.0
2018-11-20 10:00:00,24.8,24.8,24.66,24.71,259017.0,16.7138,16.7138,16.6194,16.6531,259017.0
2018-11-20 10:05:00,24.7,24.7,24.61,24.62,136678.0,16.6464,16.6464,16.5857,16.5925,136678.0
2018-11-20 10:10:00,24.61,24.67,24.6,24.63,199774.0,16.5857,16.6262,16.579,16.5992,199774.0
2018-11-20 10:15:00,24.63,24.7,24.6,24.7,184254.0,16.5992,16.6464,16.579,16.6464,184254.0
2018-11-20 10:20:00,24.69,24.71,24.6,24.69,219269.0,16.6396,16.6531,16.579,16.6396,219269.0
2018-11-20 10:25:00,24.69,24.7,24.63,24.67,97829.0,16.6396,16.6464,16.5992,16.6262,97829.0
2018-11-20 10:30:00,24.67,24.71,24.64,24.69,93850.0,16.6262,16.6531,16.606,16.6396,93850.0
2018-11-20 10:35:00,24.68,24.8,24.67,24.76,47012.0,16.6329,16.7138,16.6262,16.6868,47012.0
2018-11-20 10:40:00,24.77,24.77,24.7,24.73,67327.0,16.6936,16.6936,16.6464,16.6666,67327.0
2018-11-20 10:45:00,24.72,24.75,24.68,24.75,197385.0,16.6599,16.6801,16.6329,16.6801,197385.0
2018-11-20 10:50:00,24.75,24.83,24.74,24.83,115667.0,16.6801,16.734,16.6733,16.734,115667.0
2018-11-20 10:55:00,24.83,24.9,24.78,24.9,74146.0,16.734,16.7812,16.7003,16.7812,74146.0
2018-11-20 11:00:00,24.89,24.94,24.87,24.89,108078.0,16.7744,16.8081,16.761,16.7744,108078.0
2018-11-20 11:05:00,24.89,24.96,24.87,24.96,44597.0,16.7744,16.8216,16.761,16.8216,44597.0
2018-11-20 11:10:00,24.95,25.0,24.93,25.0,45681.0,16.8149,16.8486,16.8014,16.8486,45681.0
2018-11-20 11:15:00,25.0,25.0,24.92,24.94,65426.0,16.8486,16.8486,16.7947,16.8081,65426.0
2018-11-20 11:20:00,24.94,24.96,24.9,24.92,66918.0,16.8081,16.8216,16.7812,16.7947,66918.0
2018-11-20 11:25:00,24.92,24.95,24.86,24.88,83726.0,16.7947,16.8149,16.7542,16.7677,83726.0
2018-11-20 11:30:00,24.87,24.88,24.78,24.8,53869.0,16.761,16.7677,16.7003,16.7138,53869.0
2018-11-20 11:35:00,24.79,24.91,24.78,24.9,65222.0,16.707,16.7879,16.7003,16.7812,65222.0
2018-11-20 11:40:00,24.89,24.92,24.86,24.9,44102.0,16.7744,16.7947,16.7542,16.7812,44102.0
2018-11-20 11:45:00,24.9,24.93,24.82,24.87,174698.0,16.7812,16.8014,16.7273,16.761,174698.0
2018-11-20 11:50:00,24.86,24.89,24.81,24.83,94520.0,16.7542,16.7744,16.7205,16.734,94520.0
2018-11-20 11:55:00,24.83,24.92,24.82,24.91,60345.0,16.734,16.7947,16.7273,16.7879,60345.0
2018-11-20 12:00:00,24.91,24.91,24.82,24.9,110328.0,16.7879,16.7879,16.7273,16.7812,110328.0
2018-11-20 12:05:00,24.9,24.9,24.79,24.81,59921.0,16.7812,16.7812,16.707,16.7205,59921.0
2018-11-20 12:10:00,24.81,24.81,24.71,24.73,56085.0,16.7205,16.7205,16.6531,16.6666,56085.0
2018-11-20 12:15:00,24.73,24.75,24.65,24.66,37231.0,16.6666,16.6801,16.6127,16.6194,37231.0
2018-11-20 12:20:00,24.66,24.68,24.61,24.64,53856.0,16.6194,16.6329,16.5857,16.606,53856.0
2018-11-20 12:25:00,24.65,24.68,24.62,24.64,61569.0,16.6127,16.6329,16.5925,16.606,61569.0
2018-11-20 12:30:00,24.64,24.7,24.64,24.65,99262.0,16.606,16.6464,16.606,16.6127,99262.0
2018-11-20 12:35:00,24.65,24.66,24.59,24.62,71751.0,16.6127,16.6194,16.5723,16.5925,71751.0
2018-11-20 12:40:00,24.63,24.68,24.6,24.64,56549.0,16.5992,16.6329,16.579,16.606,56549.0
2018-11-20 12:45:00,24.64,24.67,24.59,24.61,59842.0,16.606,16.6262,16.5723,16.5857,59842.0
2018-11-20 12:50:00,24.6,24.66,24.59,24.63,26448.0,16.579,16.6194,16.5723,16.5992,26448.0
2018-11-20 12:55:00,24.63,24.63,24.58,24.6,49295.0,16.5992,16.5992,16.5655,16.579,49295.0
2018-11-20 13:00:00,24.59,24.63,24.56,24.6,37170.0,16.5723,16.5992,16.552,16.579,37170.0
2018-11-20 13:05:00,24.59,24.61,24.58,24.6,38721.0,16.5723,16.5857,16.5655,16.579,38721.0
2018-11-20 13:10:00,24.59,24.6,24.54,24.57,148368.0,16.5723,16.579,16.5386,16.5588,148368.0
2018-11-20 13:15:00,24.57,24.57,24.49,24.51,94040.0,16.5588,16.5588,16.5049,16.5183,94040.0
2018-11-20 13:20:00,24.51,24.54,24.49,24.51,37347.0,16.5183,16.5386,16.5049,16.5183,37347.0
2018-11-20 13:25:00,24.5,24.57,24.49,24.55,62282.0,16.5116,16.5588,16.5049,16.5453,62282.0
2018-11-20 13:30:00,24.55,24.57,24.51,24.56,40659.0,16.5453,16.5588,16.5183,16.552,40659.0
2018-11-20 13:35:00,24.56,24.57,24.5,24.52,62396.0,16.552,16.5588,16.5116,16.5251,62396.0
2018-11-20 13:40:00,24.52,24.59,24.51,24.57,122923.0,16.5251,16.5723,16.5183,16.5588,122923.0
2018-11-20 13:45:00,24.58,24.59,24.55,24.59,75626.0,16.5655,16.5723,16.5453,16.5723,75626.0
2018-11-20 13:50:00,24.59,24.6,24.55,24.59,54777.0,16.5723,16.579,16.5453,16.5723,54777.0
2018-11-20 13:55:00,24.59,24.64,24.57,24.62,109993.0,16.5723,16.606,16.5588,16.5925,109993.0
2018-11-20 14:00:00,24.62,24.62,24.54,24.54,87384.0,16.5925,16.5925,16.5386,16.5386,87384.0
2018-11-20 14:05:00,24.53,24.54,24.49,24.51,139820.0,16.5318,16.5386,16.5049,16.5183,139820.0
2018-11-20 14:10:00,24.52,24.62,24.51,24.62,68790.0,16.5251,16.5925,16.5183,16.5925,68790.0
2018-11-20 14:15:00,24.62,24.62,24.58,24.58,29393.0,16.5925,16.5925,16.5655,16.5655,29393.0
2018-11-20 14:20:00,24.58,24.6,24.52,24.58,39382.0,16.5655,16.579,16.5251,16.5655,39382.0
2018-11-20 14:25:00,24.58,24.62,24.56,24.58,49756.0,16.5655,16.5925,16.552,16.5655,49756.0
2018-11-20 14:30:00,24.58,24.67,24.57,24.66,58049.0,16.5655,16.6262,16.5588,16.6194,58049.0
2018-11-20 14:35:00,24.66,24.68,24.61,24.63,51646.0,16.6194,16.6329,16.5857,16.5992,51646.0
2018-11-20 14:40:00,24.63,24.63,24.57,24.58,44215.0,16.5992,16.5992,16.5588,16.5655,44215.0
2018-11-20 14:45:00,24.58,24.61,24.57,24.58,38813.0,16.5655,16.5857,16.5588,16.5655,38813.0
2018-11-20 14:50:00,24.58,24.6,24.55,24.55,92802.0,16.5655,16.579,16.5453,16.5453,92802.0
2018-11-20 14:55:00,24.55,24.56,24.52,24.54,75979.0,16.5453,16.552,16.5251,16.5386,75979.0
2018-11-20 15:00:00,24.54,24.58,24.49,24.52,100429.0,16.5386,16.5655,16.5049,16.5251,100429.0
2018-11-20 15:05:00,24.52,24.54,24.47,24.53,116872.0,16.5251,16.5386,16.4914,16.5318,116872.0
2018-11-20 15:10:00,24.53,24.58,24.51,24.53,117841.0,16.5318,16.5655,16.5183,16.5318,117841.0
2018-11-20 15:15:00,24.53,24.57,24.51,24.56,73617.0,16.5318,16.5588,16.5183,16.552,73617.0
2018-11-20 15:20:00,24.56,24.62,24.56,24.6,109017.0,16.552,16.5925,16.552,16.579,109017.0
2018-11-20 15:25:00,24.61,24.67,24.56,24.64,147806.0,16.5857,16.6262,16.552,16.606,147806.0
2018-11-20 15:30:00,24.63,24.65,24.6,24.64,92285.0,16.5992,16.6127,16.579,16.606,92285.0
2018-11-20 15:35:00,24.63,24.68,24.62,24.67,101424.0,16.5992,16.6329,16.5925,16.6262,101424.0
2018-11-20 15:40:00,24.67,24.67,24.62,24.65,117457.0,16.6262,16.6262,16.5925,16.6127,117457.0
2018-11-20 15:45:00,24.64,24.66,24.6,24.61,139391.0,16.606,16.6194,16.579,16.5857,139391.0
2018-11-20 15:50:00,24.6,24.65,24.58,24.61,174008.0,16.579,16.6127,16.5655,16.5857,174008.0
2018-11-20 15:55:00,24.6,24.7,24.59,24.66,701260.0,16.579,16.6464,16.5723,16.6194,701260.0
2018-11-21 09:30:00,24.82,24.82,24.7,24.72,204794.0,16.7273,16.7273,16.6464,16.6599,204794.0
2018-11-21 09:35:00,24.72,24.89,24.72,24.85,132478.0,16.6599,16.7744,16.6599,16.7475,132478.0
2018-11-21 09:40:00,24.85,24.85,24.74,24.75,115241.0,16.7475,16.7475,16.6733,16.6801,115241.0
2018-11-21 09:45:00,24.76,24.91,24.75,24.9,138585.0,16.6868,16.7879,16.6801,16.7812,138585.0
2018-11-21 09:50:00,24.9,24.92,24.81,24.81,122256.0,16.7812,16.7947,16.7205,16.7205,122256.0
2018-11-21 09:55:00,24.81,24.92,24.79,24.89,292594.0,16.7205,16.7947,16.707,16.7744,292594.0
2018-11-21 10:00:00,24.9,24.95,24.88,24.93,117947.0,16.7812,16.8149,16.7677,16.8014,117947.0
2018-11-21 10:05:00,24.92,24.93,24.81,24.82,135522.0,16.7947,16.8014,16.7205,16.7273,135522.0
2018-11-21 10:10:00,24.83,24.91,24.81,24.91,170009.0,16.734,16.7879,16.7205,16.7879,170009.0
2018-11-21 10:15:00,24.9,24.92,24.85,24.87,81528.0,16.7812,16.7947,16.7475,16.761,81528.0
2018-11-21 10:20:00,24.86,24.87,24.78,24.78,187751.0,16.7542,16.761,16.7003,16.7003,187751.0
2018-11-21 10:25:00,24.79,24.84,24.75,24.83,110125.0,16.707,16.7407,16.6801,16.734,110125.0
2018-11-21 10:30:00,24.83,24.88,24.74,24.86,170982.0,16.734,16.7677,16.6733,16.7542,170982.0
2018-11-21 10:35:00,24.86,24.9,24.79,24.9,95231.0,16.7542,16.7812,16.707,16.7812,95231.0
2018-11-21 10:40:00,24.9,24.95,24.9,24.95,65413.0,16.7812,16.8149,16.7812,16.8149,65413.0
2018-11-21 10:45:00,24.95,24.95,24.87,24.87,120473.0,16.8149,16.8149,16.761,16.761,120473.0
2018-11-21 10:50:00,24.88,24.88,24.86,24.88,81379.0,16.7677,16.7677,16.7542,16.7677,81379.0
2018-11-21 10:55:00,24.88,24.92,24.87,24.9,99830.0,16.7677,16.7947,16.761,16.7812,99830.0
2018-11-21 11:00:00,24.9,24.99,24.87,24.98,107342.0,16.7812,16.8418,16.761,16.8351,107342.0
2018-11-21 11:05:00,24.99,25.02,24.98,25.0,108700.0,16.8418,16.8621,16.8351,16.8486,108700.0
2018-11-21 11:10:00,25.0,25.02,24.94,24.95,59997.0,16.8486,16.8621,16.8081,16.8149,59997.0
2018-11-21 11:15:00,24.94,24.97,24.9,24.95,155574.0,16.8081,16.8284,16.7812,16.8149,155574.0
2018-11-21 11:20:00,24.94,24.95,24.88,24.93,80360.0,16.8081,16.8149,16.7677,16.8014,80360.0
2018-11-21 11:25:00,24.94,24.97,24.91,24.96,63136.0,16.8081,16.8284,16.7879,16.8216,63136.0
2018-11-21 11:30:00,24.97,25.06,24.96,25.05,64611.0,16.8284,16.889,16.8216,16.8823,64611.0
2018-11-21 11:35:00,25.05,25.1,25.05,25.07,115347.0,16.8823,16.916,16.8823,16.8957,115347.0
2018-11-21 11:40:00,25.07,25.11,25.05,25.06,69300.0,16.8957,16.9227,16.8823,16.889,69300.0
2018-11-21 11:45:00,25.07,25.16,25.05,25.13,75422.0,16.8957,16.9564,16.8823,16.9362,75422.0
2018-11-21 11:50:00,25.13,25.14,25.07,25.11,80716.0,16.9362,16.9429,16.8957,16.9227,80716.0
2018-11-21 11:55:00,25.11,25.17,25.07,25.16,71844.0,16.9227,16.9631,16.8957,16.9564,71844.0
2018-11-21 12:00:00,25.17,25.22,25.16,25.17,83425.0,16.9631,16.9968,16.9564,16.9631,83425.0
2018-11-21 12:05:00,25.16,25.2,25.15,25.18,74959.0,16.9564,16.9834,16.9497,16.9699,74959.0
2018-11-21 12:10:00,25.18,25.31,25.18,25.3,81041.0,16.9699,17.0575,16.9699,17.0508,81041.0
2018-11-21 12:15:00,25.3,25.31,25.21,25.22,56551.0,17.0508,17.0575,16.9901,16.9968,56551.0
2018-11-21 12:20:00,25.22,25.29,25.21,25.22,67922.0,16.9968,17.044,16.9901,16.9968,67922.0
2018-11-21 12:25:00,25.22,25.29,25.21,25.26,76100.0,16.9968,17.044,16.9901,17.0238,76100.0
2018-11-21 12:30:00,25.26,25.32,25.26,25.29,67725.0,17.0238,17.0642,17.0238,17.044,67725.0
2018-11-21 12:35:00,25.3,25.3,25.24,25.27,67836.0,17.0508,17.0508,17.0103,17.0305,67836.0
2018-11-21 12:40:00,25.27,25.3,25.26,25.28,84326.0,17.0305,17.0508,17.0238,17.0373,84326.0
2018-11-21 12:45:00,25.27,25.28,25.24,25.27,70763.0,17.0305,17.0373,17.0103,17.0305,70763.0
2018-11-21 12:50:00,25.27,25.29,25.25,25.25,99779.0,17.0305,17.044,17.0171,17.0171,99779.0
2018-11-21 12:55:00,25.25,25.28,25.23,25.28,96349.0,17.0171,17.0373,17.0036,17.0373,96349.0
2018-11-21 13:00:00,25.28,25.3,25.25,25.28,134537.0,17.0373,17.0508,17.0171,17.0373,134537.0
2018-11-21 13:05:00,25.28,25.32,25.26,25.27,109717.0,17.0373,17.0642,17.0238,17.0305,109717.0
2018-11-21 13:10:00,25.27,25.27,25.22,25.24,62105.0,17.0305,17.0305,16.9968,17.0103,62105.0
2018-11-21 13:15:00,25.25,25.29,25.24,25.28,41482.0,17.0171,17.044,17.0103,17.0373,41482.0
2018-11-21 13:20:00,25.28,25.3,25.25,25.3,61356.0,17.0373,17.0508,17.0171,17.0508,61356.0
2018-11-21 13:25:00,25.3,25.31,25.27,25.28,49399.0,17.0508,17.0575,17.0305,17.0373,49399.0
2018-11-21 13:30:00,25.27,25.28,25.22,25.22,32288.0,17.0305,17.0373,16.9968,16.9968,32288.0
2018-11-21 13:35:00,25.22,25.31,25.21,25.3,71572.0,16.9968,17.0575,16.9901,17.0508,71572.0
2018-11-21 13:40:00,25.3,25.3,25.26,25.27,50945.0,17.0508,17.0508,17.0238,17.0305,50945.0
2018-11-21 13:45:00,25.27,25.27,25.2,25.21,63098.0,17.0305,17.0305,16.9834,16.9901,63098.0
2018-11-21 13:50:00,25.21,25.22,25.19,25.21,91479.0,16.9901,16.9968,16.9766,16.9901,91479.0
2018-11-21 13:55:00,25.21,25.22,25.15,25.15,58406.0,16.9901,16.9968,16.9497,16.9497,58406.0
2018-11-21 14:00:00,25.15,25.16,25.1,25.13,110858.0,16.9497,16.9564,16.916,16.9362,110858.0
2018-11-21 14:05:00,25.12,25.14,25.11,25.12,65386.0,16.9294,16.9429,16.9227,16.9294,65386.0
2018-11-21 14:10:00,25.13,25.13,25.09,25.11,69529.0,16.9362,16.9362,16.9092,16.9227,69529.0
2018-11-21 14:15:00,25.12,25.16,25.11,25.16,83463.0,16.9294,16.9564,16.9227,16.9564,83463.0
2018-11-21 14:20:00,25.15,25.16,25.11,25.13,60359.0,16.9497,16.9564,16.9227,16.9362,60359.0
2018-11-21 14:25:00,25.13,25.14,25.1,25.1,41173.0,16.9362,16.9429,16.916,16.916,41173.0
2018-11-21 14:30:00,25.1,25.13,25.08,25.11,106194.0,16.916,16.9362,16.9025,16.9227,106194.0
2018-11-21 14:35:00,25.12,25.12,25.07,25.07,62959.0,16.9294,16.9294,16.8957,16.8957,62959.0
2018-11-21 14:40:00,25.07,25.08,25.04,25.05,93115.0,16.8957,16.9025,16.8755,16.8823,93115.0
2018-11-21 14:45:00,25.04,25.14,25.03,25.14,119232.0,16.8755,16.9429,16.8688,16.9429,119232.0
2018-11-21 14:50:00,25.14,25.17,25.13,25.16,82881.0,16.9429,16.9631,16.9362,16.9564,82881.0
2018-11-21 14:55:00,25.16,25.16,25.11,25.13,60908.0,16.9564,16.9564,16.9227,16.9362,60908.0
2018-11-21 15:00:00,25.13,25.15,25.12,25.14,76561.0,16.9362,16.9497,16.9294,16.9429,76561.0
2018-11-21 15:05:00,25.14,25.22,25.14,25.21,84667.0,16.9429,16.9968,16.9429,16.9901,84667.0
2018-11-21 15:10:00,25.21,25.21,25.16,25.16,64631.0,16.9901,16.9901,16.9564,16.9564,64631.0
2018-11-21 15:15:00,25.16,25.17,25.14,25.15,85614.0,16.9564,16.9631,16.9429,16.9497,85614.0
2018-11-21 15:20:00,25.15,25.16,25.12,25.14,73706.0,16.9497,16.9564,16.9294,16.9429,73706.0
2018-11-21 15:25:00,25.14,25.16,25.12,25.13,102327.0,16.9429,16.9564,16.9294,16.9362,102327.0
2018-11-21 15:30:00,25.13,25.13,25.08,25.1,126808.0,16.9362,16.9362,16.9025,16.916,126808.0
2018-11-21 15:35:00,25.11,25.14,25.09,25.13,194569.0,16.9227,16.9429,16.9092,16.9362,194569.0
2018-11-21 15:40:00,25.14,25.14,25.07,25.07,175264.0,16.9429,16.9429,16.8957,16.8957,175264.0
2018-11-21 15:45:00,25.07,25.11,25.06,25.1,193728.0,16.8957,16.9227,16.889,16.916,193728.0
2018-11-21 15:50:00,25.09,25.1,25.08,25.08,157426.0,16.9092,16.916,16.9025,16.9025,157426.0
2018-11-21 15:55:00,25.09,25.09,25.03,25.03,547469.0,16.9092,16.9092,16.8688,16.8688,547469.0
2018-11-23 09:30:00,24.5,24.88,24.5,24.87,188367.0,16.5116,16.7677,16.5116,16.761,188367.0
2018-11-23 09:35:00,24.87,24.9,24.66,24.72,124837.0,16.761,16.7812,16.6194,16.6599,124837.0
2018-11-23 09:40:00,24.73,24.73,24.59,24.64,118075.0,16.6666,16.6666,16.5723,16.606,118075.0
2018-11-23 09:45:00,24.64,24.72,24.59,24.66,72498.0,16.606,16.6599,16.5723,16.6194,72498.0
2018-11-23 09:50:00,24.66,24.75,24.6,24.74,83047.0,16.6194,16.6801,16.579,16.6733,83047.0
2018-11-23 09:55:00,24.74,24.81,24.73,24.73,60039.0,16.6733,16.7205,16.6666,16.6666,60039.0
2018-11-23 10:00:00,24.72,24.75,24.65,24.73,68825.0,16.6599,16.6801,16.6127,16.6666,68825.0
2018-11-23 10:05:00,24.73,24.76,24.68,24.73,60125.0,16.6666,16.6868,16.6329,16.6666,60125.0
2018-11-23 10:10:00,24.73,24.76,24.68,24.73,86502.0,16.6666,16.6868,16.6329,16.6666,86502.0
2018-11-23 10:15:00,24.73,24.75,24.69,24.73,83785.0,16.6666,16.6801,16.6396,16.6666,83785.0
2018-11-23 10:20:00,24.73,24.74,24.56,24.57,135486.0,16.6666,16.6733,16.552,16.5588,135486.0
2018-11-23 10:25:00,24.57,24.65,24.56,24.62,127078.0,16.5588,16.6127,16.552,16.5925,127078.0
2018-11-23 10:30:00,24.61,24.71,24.61,24.71,101032.0,16.5857,16.6531,16.5857,16.6531,101032.0
2018-11-23 10:35:00,24.71,24.73,24.66,24.69,89530.0,16.6531,16.6666,16.6194,16.6396,89530.0
2018-11-23 10:40:00,24.69,24.71,24.65,24.67,91171.0,16.6396,16.6531,16.6127,16.6262,91171.0
2018-11-23 10:45:00,24.67,24.74,24.66,24.73,89820.0,16.6262,16.6733,16.6194,16.6666,89820.0
2018-11-23 10:50:00,24.74,24.76,24.7,24.76,102555.0,16.6733,16.6868,16.6464,16.6868,102555.0
2018-11-23 10:55:00,24.75,24.76,24.67,24.69,81425.0,16.6801,16.6868,16.6262,16.6396,81425.0
2018-11-23 11:00:00,24.69,24.79,24.69,24.74,55334.0,16.6396,16.707,16.6396,16.6733,55334.0
2018-11-23 11:05:00,24.75,24.81,24.73,24.74,47934.0,16.6801,16.7205,16.6666,16.6733,47934.0
2018-11-23 11:10:00,24.74,24.77,24.68,24.76,48178.0,16.6733,16.6936,16.6329,16.6868,48178.0
2018-11-23 11:15:00,24.76,24.8,24.72,24.73,90015.0,16.6868,16.7138,16.6599,16.6666,90015.0
2018-11-23 11:20:00,24.74,24.81,24.72,24.77,57941.0,16.6733,16.7205,16.6599,16.6936,57941.0
2018-11-23 11:25:00,24.77,24.8,24.73,24.73,57727.0,16.6936,16.7138,16.6666,16.6666,57727.0
2018-11-23 11:30:00,24.73,24.77,24.72,24.73,46524.0,16.6666,16.6936,16.6599,16.6666,46524.0
2018-11-23 11:35:00,24.73,24.73,24.69,24.71,60443.0,16.6666,16.6666,16.6396,16.6531,60443.0
2018-11-23 11:40:00,24.7,24.71,24.66,24.71,48188.0,16.6464,16.6531,16.6194,16.6531,48188.0
2018-11-23 11:45:00,24.71,24.72,24.69,24.71,27949.0,16.6531,16.6599,16.6396,16.6531,27949.0
2018-11-23 11:50:00,24.7,24.71,24.63,24.63,94695.0,16.6464,16.6531,16.5992,16.5992,94695.0
2018-11-23 11:55:00,24.62,24.65,24.6,24.64,46245.0,16.5925,16.6127,16.579,16.606,46245.0
2018-11-23 12:00:00,24.63,24.67,24.57,24.64,190805.0,16.5992,16.6262,16.5588,16.606,190805.0
2018-11-23 12:05:00,24.65,24.68,24.62,24.66,107200.0,16.6127,16.6329,16.5925,16.6194,107200.0
2018-11-23 12:10:00,24.65,24.66,24.58,24.62,44428.0,16.6127,16.6194,16.5655,16.5925,44428.0
2018-11-23 12:15:00,24.62,24.67,24.62,24.62,71047.0,16.5925,16.6262,16.5925,16.5925,71047.0
2018-11-23 12:20:00,24.62,24.67,24.61,24.61,84569.0,16.5925,16.6262,16.5857,16.5857,84569.0
2018-11-23 12:25:00,24.61,24.62,24.59,24.6,68505.0,16.5857,16.5925,16.5723,16.579,68505.0
2018-11-23 12:30:00,24.61,24.64,24.51,24.63,232142.0,16.5857,16.606,16.5183,16.5992,232142.0
2018-11-23 12:35:00,24.63,24.7,24.63,24.67,143201.0,16.5992,16.6464,16.5992,16.6262,143201.0
2018-11-23 12:40:00,24.67,24.7,24.65,24.7,214627.0,16.6262,16.6464,16.6127,16.6464,214627.0
2018-11-23 12:45:00,24.7,24.74,24.63,24.66,149119.0,16.6464,16.6733,16.5992,16.6194,149119.0
2018-11-23 12:50:00,24.66,24.66,24.55,24.56,154268.0,16.6194,16.6194,16.5453,16.552,154268.0
2018-11-23 12:55:00,24.56,24.57,24.5,24.55,239035.0,16.552,16.5588,16.5116,16.5453,239035.0
2018-11-26 09:30:00,24.69,24.88,24.69,24.73,157041.0,16.6396,16.7677,16.6396,16.6666,157041.0
2018-11-26 09:35:00,24.73,24.81,24.66,24.81,139580.0,16.6666,16.7205,16.6194,16.7205,139580.0
2018-11-26 09:40:00,24.81,24.91,24.79,24.91,92308.0,16.7205,16.7879,16.707,16.7879,92308.0
2018-11-26 09:45:00,24.91,24.93,24.83,24.84,62740.0,16.7879,16.8014,16.734,16.7407,62740.0
2018-11-26 09:50:00,24.84,24.88,24.83,24.88,60011.0,16.7407,16.7677,16.734,16.7677,60011.0
2018-11-26 09:55:00,24.88,24.94,24.87,24.88,80596.0,16.7677,16.8081,16.761,16.7677,80596.0
2018-11-26 10:00:00,24.89,24.9,24.84,24.89,125159.0,16.7744,16.7812,16.7407,16.7744,125159.0
2018-11-26 10:05:00,24.89,24.98,24.89,24.92,75800.0,16.7744,16.8351,16.7744,16.7947,75800.0
2018-11-26 10:10:00,24.91,24.92,24.86,24.87,62975.0,16.7879,16.7947,16.7542,16.761,62975.0
2018-11-26 10:15:00,24.88,24.92,24.87,24.9,62234.0,16.7677,16.7947,16.761,16.7812,62234.0
2018-11-26 10:20:00,24.9,24.93,24.88,24.92,120635.0,16.7812,16.8014,16.7677,16.7947,120635.0
2018-11-26 10:25:00,24.92,24.97,24.91,24.96,76494.0,16.7947,16.8284,16.7879,16.8216,76494.0
2018-11-26 10:30:00,24.96,24.99,24.95,24.96,74904.0,16.8216,16.8418,16.8149,16.8216,74904.0
2018-11-26 10:35:00,24.96,24.97,24.89,24.89,90347.0,16.8216,16.8284,16.7744,16.7744,90347.0
2018-11-26 10:40:00,24.88,24.93,24.86,24.93,74081.0,16.7677,16.8014,16.7542,16.8014,74081.0
2018-11-26 10:45:00,24.92,24.99,24.91,24.99,77332.0,16.7947,16.8418,16.7879,16.8418,77332.0
2018-11-26 10:50:00,24.99,25.01,24.96,25.0,408087.0,16.8418,16.8553,16.8216,16.8486,408087.0
2018-11-26 10:55:00,25.0,25.01,24.94,25.01,92100.0,16.8486,16.8553,16.8081,16.8553,92100.0
2018-11-26 11:00:00,25.01,25.01,24.94,24.94,114778.0,16.8553,16.8553,16.8081,16.8081,114778.0
2018-11-26 11:05:00,24.94,24.95,24.9,24.94,114861.0,16.8081,16.8149,16.7812,16.8081,114861.0
2018-11-26 11:10:00,24.94,24.95,24.9,24.95,71971.0,16.8081,16.8149,16.7812,16.8149,71971.0
2018-11-26 11:15:00,24.95,24.95,24.9,24.92,81564.0,16.8149,16.8149,16.7812,16.7947,81564.0
2018-11-26 11:20:00,24.92,24.95,24.91,24.91,103327.0,16.7947,16.8149,16.7879,16.7879,103327.0
2018-11-26 11:25:00,24.91,24.92,24.87,24.88,54337.0,16.7879,16.7947,16.761,16.7677,54337.0
2018-11-26 11:30:00,24.87,24.88,24.83,24.86,104104.0,16.761,16.7677,16.734,16.7542,104104.0
2018-11-26 11:35:00,24.86,24.87,24.77,24.79,102905.0,16.7542,16.761,16.6936,16.707,102905.0
2018-11-26 11:40:00,24.79,24.82,24.75,24.8,105143.0,16.707,16.7273,16.6801,16.7138,105143.0
2018-11-26 11:45:00,24.8,24.83,24.74,24.79,81904.0,16.7138,16.734,16.6733,16.707,81904.0
2018-11-26 11:50:00,24.79,24.82,24.77,24.77,86569.0,16.707,16.7273,16.6936,16.6936,86569.0
2018-11-26 11:55:00,24.77,24.79,24.73,24.78,77390.0,16.6936,16.707,16.6666,16.7003,77390.0
2018-11-26 12:00:00,24.79,24.82,24.74,24.75,127250.0,16.707,16.7273,16.6733,16.6801,127250.0
2018-11-26 12:05:00,24.75,24.8,24.73,24.79,99784.0,16.6801,16.7138,16.6666,16.707,99784.0
2018-11-26 12:10:00,24.8,24.8,24.7,24.7,148833.0,16.7138,16.7138,16.6464,16.6464,148833.0
2018-11-26 12:15:00,24.71,24.73,24.69,24.72,44727.0,16.6531,16.6666,16.6396,16.6599,44727.0
2018-11-26 12:20:00,24.72,24.72,24.62,24.66,151001.0,16.6599,16.6599,16.5925,16.6194,151001.0
2018-11-26 12:25:00,24.66,24.66,24.61,24.61,64688.0,16.6194,16.6194,16.5857,16.5857,64688.0
2018-11-26 12:30:00,24.62,24.64,24.59,24.63,103263.0,16.5925,16.606,16.5723,16.5992,103263.0
2018-11-26 12:35:00,24.62,24.63,24.56,24.61,62575.0,16.5925,16.5992,16.552,16.5857,62575.0
2018-11-26 12:40:00,24.62,24.64,24.56,24.61,58585.0,16.5925,16.606,16.552,16.5857,58585.0
2018-11-26 12:45:00,24.61,24.65,24.6,24.61,52610.0,16.5857,16.6127,16.579,16.5857,52610.0
2018-11-26 12:50:00,24.62,24.66,24.6,24.66,41643.0,16.5925,16.6194,16.579,16.6194,41643.0
2018-11-26 12:55:00,24.66,24.66,24.61,24.64,70414.0,16.6194,16.6194,16.5857,16.606,70414.0
2018-11-26 13:00:00,24.64,24.64,24.58,24.59,79653.0,16.606,16.606,16.5655,16.5723,79653.0
2018-11-26 13:05:00,24.59,24.61,24.58,24.6,57257.0,16.5723,16.5857,16.5655,16.579,57257.0
2018-11-26 13:10:00,24.59,24.64,24.59,24.62,60467.0,16.5723,16.606,16.5723,16.5925,60467.0
2018-11-26 13:15:00,24.62,24.66,24.61,24.66,37408.0,16.5925,16.6194,16.5857,16.6194,37408.0
2018-11-26 13:20:00,24.66,24.68,24.65,24.67,67683.0,16.6194,16.6329,16.6127,16.6262,67683.0
2018-11-26 13:25:00,24.67,24.68,24.63,24.64,41106.0,16.6262,16.6329,16.5992,16.606,41106.0
2018-11-26 13:30:00,24.65,24.67,24.63,24.67,61854.0,16.6127,16.6262,16.5992,16.6262,61854.0
2018-11-26 13:35:00,24.67,24.7,24.66,24.68,59361.0,16.6262,16.6464,16.6194,16.6329,59361.0
2018-11-26 13:40:00,24.68,24.69,24.64,24.66,36267.0,16.6329,16.6396,16.606,16.6194,36267.0
2018-11-26 13:45:00,24.65,24.71,24.65,24.71,43316.0,16.6127,16.6531,16.6127,16.6531,43316.0
2018-11-26 13:50:00,24.71,24.72,24.69,24.7,71305.0,16.6531,16.6599,16.6396,16.6464,71305.0
2018-11-26 13:55:00,24.7,24.73,24.69,24.72,50789.0,16.6464,16.6666,16.6396,16.6599,50789.0
2018-11-26 14:00:00,24.72,24.74,24.71,24.73,60056.0,16.6599,16.6733,16.6531,16.6666,60056.0
2018-11-26 14:05:00,24.74,24.74,24.71,24.73,59436.0,16.6733,16.6733,16.6531,16.6666,59436.0
2018-11-26 14:10:00,24.73,24.73,24.69,24.72,57624.0,16.6666,16.6666,16.6396,16.6599,57624.0
2018-11-26 14:15:00,24.72,24.75,24.71,24.73,72133.0,16.6599,16.6801,16.6531,16.6666,72133.0
2018-11-26 14:20:00,24.73,24.75,24.72,24.73,81218.0,16.6666,16.6801,16.6599,16.6666,81218.0
2018-11-26 14:25:00,24.73,24.77,24.72,24.75,80979.0,16.6666,16.6936,16.6599,16.6801,80979.0
2018-11-26 14:30:00,24.75,24.79,24.74,24.79,95128.0,16.6801,16.707,16.6733,16.707,95128.0
2018-11-26 14:35:00,24.79,24.81,24.77,24.78,97848.0,16.707,16.7205,16.6936,16.7003,97848.0
2018-11-26 14:40:00,24.78,24.79,24.73,24.74,52838.0,16.7003,16.707,16.6666,16.6733,52838.0
2018-11-26 14:45:00,24.73,24.75,24.72,24.73,93356.0,16.6666,16.6801,16.6599,16.6666,93356.0
2018-11-26 14:50:00,24.74,24.77,24.72,24.77,72783.0,16.6733,16.6936,16.6599,16.6936,72783.0
2018-11-26 14:55:00,24.77,24.81,24.75,24.81,132616.0,16.6936,16.7205,16.6801,16.7205,132616.0
2018-11-26 15:00:00,24.82,24.85,24.81,24.85,122765.0,16.7273,16.7475,16.7205,16.7475,122765.0
2018-11-26 15:05:00,24.85,24.85,24.82,24.85,64436.0,16.7475,16.7475,16.7273,16.7475,64436.0
2018-11-26 15:10:00,24.84,24.85,24.78,24.8,98387.0,16.7407,16.7475,16.7003,16.7138,98387.0
2018-11-26 15:15:00,24.81,24.82,24.78,24.79,100997.0,16.7205,16.7273,16.7003,16.707,100997.0
2018-11-26 15:20:00,24.79,24.79,24.72,24.73,76209.0,16.707,16.707,16.6599,16.6666,76209.0
2018-11-26 15:25:00,24.73,24.8,24.72,24.79,94632.0,16.6666,16.7138,16.6599,16.707,94632.0
2018-11-26 15:30:00,24.8,24.82,24.77,24.8,196025.0,16.7138,16.7273,16.6936,16.7138,196025.0
2018-11-26 15:35:00,24.8,24.81,24.74,24.76,117479.0,16.7138,16.7205,16.6733,16.6868,117479.0
2018-11-26 15:40:00,24.76,24.79,24.75,24.78,188793.0,16.6868,16.707,16.6801,16.7003,188793.0
2018-11-26 15:45:00,24.77,24.79,24.77,24.77,194426.0,16.6936,16.707,16.6936,16.6936,194426.0
2018-11-26 15:50:00,24.77,24.78,24.74,24.77,186397.0,16.6936,16.7003,16.6733,16.6936,186397.0
2018-11-26 15:55:00,24.77,24.83,24.76,24.8,721286.0,16.6936,16.734,16.6868,16.7138,721286.0
2018-11-27 09:30:00,24.8,24.94,24.73,24.92,150962.0,16.7138,16.8081,16.6666,16.7947,150962.0
2018-11-27 09:35:00,24.92,24.95,24.86,24.89,170200.0,16.7947,16.8149,16.7542,16.7744,170200.0
2018-11-27 09:40:00,24.89,24.89,24.8,24.85,168990.0,16.7744,16.7744,16.7138,16.7475,168990.0
2018-11-27 09:45:00,24.85,24.92,24.84,24.85,81844.0,16.7475,16.7947,16.7407,16.7475,81844.0
2018-11-27 09:50:00,24.85,24.85,24.77,24.85,81796.0,16.7475,16.7475,16.6936,16.7475,81796.0
2018-11-27 09:55:00,24.85,24.86,24.76,24.85,52639.0,16.7475,16.7542,16.6868,16.7475,52639.0
2018-11-27 10:00:00,24.86,24.88,24.84,24.88,76548.0,16.7542,16.7677,16.7407,16.7677,76548.0
2018-11-27 10:05:00,24.88,24.92,24.86,24.87,74152.0,16.7677,16.7947,16.7542,16.761,74152.0
2018-11-27 10:10:00,24.86,25.02,24.85,24.99,61740.0,16.7542,16.8621,16.7475,16.8418,61740.0
2018-11-27 10:15:00,24.98,24.98,24.9,24.98,77595.0,16.8351,16.8351,16.7812,16.8351,77595.0
2018-11-27 10:20:00,24.98,24.98,24.89,24.92,59792.0,16.8351,16.8351,16.7744,16.7947,59792.0
2018-11-27 10:25:00,24.92,24.97,24.92,24.93,57676.0,16.7947,16.8284,16.7947,16.8014,57676.0
2018-11-27 10:30:00,24.92,24.94,24.88,24.9,57681.0,16.7947,16.8081,16.7677,16.7812,57681.0
2018-11-27 10:35:00,24.9,24.91,24.81,24.84,61651.0,16.7812,16.7879,16.7205,16.7407,61651.0
2018-11-27 10:40:00,24.84,24.88,24.8,24.88,52070.0,16.7407,16.7677,16.7138,16.7677,52070.0
2018-11-27 10:45:00,24.88,24.99,24.87,24.98,68466.0,16.7677,16.8418,16.761,16.8351,68466.0
2018-11-27 10:50:00,24.99,25.08,24.99,25.08,84857.0,16.8418,16.9025,16.8418,16.9025,84857.0
2018-11-27 10:55:00,25.08,25.13,25.07,25.11,123141.0,16.9025,16.9362,16.8957,16.9227,123141.0
2018-11-27 11:00:00,25.11,25.18,25.05,25.17,82994.0,16.9227,16.9699,16.8823,16.9631,82994.0
2018-11-27 11:05:00,25.17,25.18,25.08,25.09,76110.0,16.9631,16.9699,16.9025,16.9092,76110.0
2018-11-27 11:10:00,25.09,25.1,25.05,25.07,46147.0,16.9092,16.916,16.8823,16.8957,46147.0
2018-11-27 11:15:00,25.08,25.1,25.06,25.06,52163.0,16.9025,16.916,16.889,16.889,52163.0
2018-11-27 11:20:00,25.06,25.07,25.01,25.01,60780.0,16.889,16.8957,16.8553,16.8553,60780.0
2018-11-27 11:25:00,25.02,25.1,25.01,25.07,46935.0,16.8621,16.916,16.8553,16.8957,46935.0
2018-11-27 11:30:00,25.07,25.08,25.03,25.06,54609.0,16.8957,16.9025,16.8688,16.889,54609.0
2018-11-27 11:35:00,25.05,25.07,25.02,25.02,50120.0,16.8823,16.8957,16.8621,16.8621,50120.0
2018-11-27 11:40:00,25.03,25.05,24.98,25.01,69887.0,16.8688,16.8823,16.8351,16.8553,69887.0
2018-11-27 11:45:00,25.01,25.05,25.01,25.04,51239.0,16.8553,16.8823,16.8553,16.8755,51239.0
2018-11-27 11:50:00,25.04,25.05,25.0,25.01,54704.0,16.8755,16.8823,16.8486,16.8553,54704.0
2018-11-27 11:55:00,25.01,25.04,25.0,25.02,46915.0,16.8553,16.8755,16.8486,16.8621,46915.0
2018-11-27 12:00:00,25.01,25.02,24.94,24.96,87942.0,16.8553,16.8621,16.8081,16.8216,87942.0
2018-11-27 12:05:00,24.96,24.99,24.91,24.91,52061.0,16.8216,16.8418,16.7879,16.7879,52061.0
2018-11-27 12:10:00,24.91,24.92,24.87,24.87,47450.0,16.7879,16.7947,16.761,16.761,47450.0
2018-11-27 12:15:00,24.87,24.88,24.84,24.86,75045.0,16.761,16.7677,16.7407,16.7542,75045.0
2018-11-27 12:20:00,24.85,24.88,24.85,24.88,104941.0,16.7475,16.7677,16.7475,16.7677,104941.0
2018-11-27 12:25:00,24.87,24.88,24.81,24.84,114106.0,16.761,16.7677,16.7205,16.7407,114106.0
2018-11-27 12:30:00,24.83,24.84,24.78,24.81,64879.0,16.734,16.7407,16.7003,16.7205,64879.0
2018-11-27 12:35:00,24.81,24.86,24.8,24.86,65971.0,16.7205,16.7542,16.7138,16.7542,65971.0
2018-11-27 12:40:00,24.87,24.88,24.84,24.84,49938.0,16.761,16.7677,16.7407,16.7407,49938.0
2018-11-27 12:45:00,24.85,24.88,24.83,24.88,81478.0,16.7475,16.7677,16.734,16.7677,81478.0
2018-11-27 12:50:00,24.87,24.88,24.82,24.85,81093.0,16.761,16.7677,16.7273,16.7475,81093.0
2018-11-27 12:55:00,24.86,24.9,24.85,24.87,62567.0,16.7542,16.7812,16.7475,16.761,62567.0
2018-11-27 13:00:00,24.88,24.91,24.87,24.91,39070.0,16.7677,16.7879,16.761,16.7879,39070.0
2018-11-27 13:05:00,24.91,24.96,24.91,24.95,53035.0,16.7879,16.8216,16.7879,16.8149,53035.0
2018-11-27 13:10:00,24.95,24.95,24.9,24.93,50300.0,16.8149,16.8149,16.7812,16.8014,50300.0
2018-11-27 13:15:00,24.93,24.97,24.89,24.9,87678.0,16.8014,16.8284,16.7744,16.7812,87678.0
2018-11-27 13:20:00,24.9,24.93,24.87,24.93,37912.0,16.7812,16.8014,16.761,16.8014,37912.0
2018-11-27 13:25:00,24.93,24.93,24.9,24.91,36327.0,16.8014,16.8014,16.7812,16.7879,36327.0
2018-11-27 13:30:00,24.91,24.93,24.89,24.89,45666.0,16.7879,16.8014,16.7744,16.7744,45666.0
2018-11-27 13:35:00,24.89,24.96,24.89,24.94,58278.0,16.7744,16.8216,16.7744,16.8081,58278.0
2018-11-27 13:40:00,24.94,24.96,24.92,24.94,43419.0,16.8081,16.8216,16.7947,16.8081,43419.0
2018-11-27 13:45:00,24.94,24.96,24.93,24.95,29318.0,16.8081,16.8216,16.8014,16.8149,29318.0
2018-11-27 13:50:00,24.95,24.96,24.94,24.95,60102.0,16.8149,16.8216,16.8081,16.8149,60102.0
2018-11-27 13:55:00,24.95,24.97,24.94,24.96,60172.0,16.8149,16.8284,16.8081,16.8216,60172.0
2018-11-27 14:00:00,24.96,24.99,24.96,24.99,40746.0,16.8216,16.8418,16.8216,16.8418,40746.0
2018-11-27 14:05:00,24.98,25.0,24.98,25.0,90360.0,16.8351,16.8486,16.8351,16.8486,90360.0
2018-11-27 14:10:00,25.0,25.06,24.99,25.05,161310.0,16.8486,16.889,16.8418,16.8823,161310.0
2018-11-27 14:15:00,25.04,25.06,25.03,25.05,148493.0,16.8755,16.889,16.8688,16.8823,148493.0
2018-11-27 14:20:00,25.05,25.07,25.04,25.04,137072.0,16.8823,16.8957,16.8755,16.8755,137072.0
2018-11-27 14:25:00,25.04,25.05,24.97,24.99,83383.0,16.8755,16.8823,16.8284,16.8418,83383.0
2018-11-27 14:30:00,25.0,25.03,24.99,25.02,71011.0,16.8486,16.8688,16.8418,16.8621,71011.0
2018-11-27 14:35:00,25.03,25.04,24.98,24.98,71782.0,16.8688,16.8755,16.8351,16.8351,71782.0
2018-11-27 14:40:00,24.99,25.01,24.98,25.0,58581.0,16.8418,16.8553,16.8351,16.8486,58581.0
2018-11-27 14:45:00,25.0,25.01,24.99,25.0,46585.0,16.8486,16.8553,16.8418,16.8486,46585.0
2018-11-27 14:50:00,25.0,25.01,24.95,24.96,70244.0,16.8486,16.8553,16.8149,16.8216,70244.0
2018-11-27 14:55:00,24.96,24.98,24.95,24.98,52489.0,16.8216,16.8351,16.8149,16.8351,52489.0
2018-11-27 15:00:00,24.97,25.03,24.97,25.03,123250.0,16.8284,16.8688,16.8284,16.8688,123250.0
2018-11-27 15:05:00,25.03,25.07,25.02,25.05,171028.0,16.8688,16.8957,16.8621,16.8823,171028.0
2018-11-27 15:10:00,25.05,25.07,25.04,25.06,98484.0,16.8823,16.8957,16.8755,16.889,98484.0
2018-11-27 15:15:00,25.07,25.07,25.03,25.03,135495.0,16.8957,16.8957,16.8688,16.8688,135495.0
2018-11-27 15:20:00,25.04,25.05,25.03,25.05,90764.0,16.8755,16.8823,16.8688,16.8823,90764.0
2018-11-27 15:25:00,25.05,25.06,25.04,25.05,115451.0,16.8823,16.889,16.8755,16.8823,115451.0
2018-11-27 15:30:00,25.05,25.05,24.97,25.0,178254.0,16.8823,16.8823,16.8284,16.8486,178254.0
2018-11-27 15:35:00,24.99,25.0,24.97,24.98,136021.0,16.8418,16.8486,16.8284,16.8351,136021.0
2018-11-27 15:40:00,24.98,25.02,24.98,25.0,129752.0,16.8351,16.8621,16.8351,16.8486,129752.0
2018-11-27 15:45:00,25.0,25.04,24.99,25.03,239185.0,16.8486,16.8755,16.8418,16.8688,239185.0
2018-11-27 15:50:00,25.03,25.04,25.02,25.03,280744.0,16.8688,16.8755,16.8621,16.8688,280744.0
2018-11-27 15:55:00,25.02,25.03,24.99,25.0,562702.0,16.8621,16.8688,16.8418,16.8486,562702.0
2018-11-28 09:30:00,25.03,25.11,24.9,25.0,132866.0,16.8688,16.9227,16.7812,16.8486,132866.0
2018-11-28 09:35:00,25.0,25.04,24.97,25.02,66840.0,16.8486,16.8755,16.8284,16.8621,66840.0
2018-11-28 09:40:00,25.03,25.04,24.96,24.97,49991.0,16.8688,16.8755,16.8216,16.8284,49991.0
2018-11-28 09:45:00,24.96,25.0,24.91,24.98,105589.0,16.8216,16.8486,16.7879,16.8351,105589.0
2018-11-28 09:50:00,24.98,24.99,24.83,24.85,185078.0,16.8351,16.8418,16.734,16.7475,185078.0
2018-11-28 09:55:00,24.85,24.88,24.79,24.79,199005.0,16.7475,16.7677,16.707,16.707,199005.0
2018-11-28 10:00:00,24.78,24.78,24.67,24.69,303369.0,16.7003,16.7003,16.6262,16.6396,303369.0
2018-11-28 10:05:00,24.69,24.76,24.69,24.76,184805.0,16.6396,16.6868,16.6396,16.6868,184805.0
2018-11-28 10:10:00,24.75,24.76,24.67,24.75,323792.0,16.6801,16.6868,16.6262,16.6801,323792.0
2018-11-28 10:15:00,24.75,24.82,24.73,24.82,129645.0,16.6801,16.7273,16.6666,16.7273,129645.0
2018-11-28 10:20:00,24.81,24.82,24.76,24.77,209418.0,16.7205,16.7273,16.6868,16.6936,209418.0
2018-11-28 10:25:00,24.77,24.82,24.73,24.82,236015.0,16.6936,16.7273,16.6666,16.7273,236015.0
2018-11-28 10:30:00,24.8,24.87,24.73,24.79,254501.0,16.7138,16.761,16.6666,16.707,254501.0
2018-11-28 10:35:00,24.78,24.89,24.77,24.83,150487.0,16.7003,16.7744,16.6936,16.734,150487.0
2018-11-28 10:40:00,24.82,24.88,24.79,24.86,125581.0,16.7273,16.7677,16.707,16.7542,125581.0
2018-11-28 10:45:00,24.86,24.87,24.81,24.85,97399.0,16.7542,16.761,16.7205,16.7475,97399.0
2018-11-28 10:50:00,24.85,24.85,24.81,24.82,89144.0,16.7475,16.7475,16.7205,16.7273,89144.0
2018-11-28 10:55:00,24.82,24.82,24.77,24.78,52725.0,16.7273,16.7273,16.6936,16.7003,52725.0
2018-11-28 11:00:00,24.78,24.79,24.77,24.78,105259.0,16.7003,16.707,16.6936,16.7003,105259.0
2018-11-28 11:05:00,24.78,24.84,24.77,24.8,65042.0,16.7003,16.7407,16.6936,16.7138,65042.0
2018-11-28 11:10:00,24.81,24.85,24.81,24.83,86148.0,16.7205,16.7475,16.7205,16.734,86148.0
2018-11-28 11:15:00,24.83,24.83,24.79,24.8,79088.0,16.734,16.734,16.707,16.7138,79088.0
2018-11-28 11:20:00,24.8,24.83,24.79,24.82,128641.0,16.7138,16.734,16.707,16.7273,128641.0
2018-11-28 11:25:00,24.83,24.89,24.82,24.89,36759.0,16.734,16.7744,16.7273,16.7744,36759.0
2018-11-28 11:30:00,24.89,24.92,24.88,24.92,58992.0,16.7744,16.7947,16.7677,16.7947,58992.0
2018-11-28 11:35:00,24.91,24.97,24.9,24.95,45120.0,16.7879,16.8284,16.7812,16.8149,45120.0
2018-11-28 11:40:00,24.96,24.97,24.92,24.97,72065.0,16.8216,16.8284,16.7947,16.8284,72065.0
2018-11-28 11:45:00,24.97,24.97,24.94,24.96,84730.0,16.8284,16.8284,16.8081,16.8216,84730.0
2018-11-28 11:50:00,24.96,25.04,24.95,24.99,64908.0,16.8216,16.8755,16.8149,16.8418,64908.0
2018-11-28 11:55:00,24.99,25.06,24.99,25.05,55331.0,16.8418,16.889,16.8418,16.8823,55331.0
2018-11-28 12:00:00,25.05,25.3,25.05,25.28,214667.0,16.8823,17.0508,16.8823,17.0373,214667.0
2018-11-28 12:05:00,25.27,25.42,25.24,25.38,140032.0,17.0305,17.1316,17.0103,17.1047,140032.0
2018-11-28 12:10:00,25.38,25.39,25.27,25.38,66280.0,17.1047,17.1114,17.0305,17.1047,66280.0
2018-11-28 12:15:00,25.39,25.41,25.28,25.31,82731.0,17.1114,17.1249,17.0373,17.0575,82731.0
2018-11-28 12:20:00,25.31,25.32,25.22,25.22,66209.0,17.0575,17.0642,16.9968,16.9968,66209.0
2018-11-28 12:25:00,25.22,25.26,25.2,25.23,75767.0,16.9968,17.0238,16.9834,17.0036,75767.0
2018-11-28 12:30:00,25.24,25.26,25.19,25.2,99345.0,17.0103,17.0238,16.9766,16.9834,99345.0
2018-11-28 12:35:00,25.2,25.25,25.19,25.25,68135.0,16.9834,17.0171,16.9766,17.0171,68135.0
2018-11-28 12:40:00,25.25,25.29,25.23,25.29,69874.0,17.0171,17.044,17.0036,17.044,69874.0
2018-11-28 12:45:00,25.28,25.3,25.25,25.26,53160.0,17.0373,17.0508,17.0171,17.0238,53160.0
2018-11-28 12:50:00,25.27,25.34,25.27,25.32,68679.0,17.0305,17.0777,17.0305,17.0642,68679.0
2018-11-28 12:55:00,25.31,25.32,25.22,25.22,59456.0,17.0575,17.0642,16.9968,16.9968,59456.0
2018-11-28 13:00:00,25.22,25.23,25.18,25.2,112054.0,16.9968,17.0036,16.9699,16.9834,112054.0
2018-11-28 13:05:00,25.2,25.24,25.18,25.21,126083.0,16.9834,17.0103,16.9699,16.9901,126083.0
2018-11-28 13:10:00,25.21,25.25,25.21,25.24,53183.0,16.9901,17.0171,16.9901,17.0103,53183.0
2018-11-28 13:15:00,25.24,25.25,25.2,25.2,50320.0,17.0103,17.0171,16.9834,16.9834,50320.0
2018-11-28 13:20:00,25.2,25.25,25.19,25.22,75843.0,16.9834,17.0171,16.9766,16.9968,75843.0
2018-11-28 13:25:00,25.22,25.24,25.19,25.2,32671.0,16.9968,17.0103,16.9766,16.9834,32671.0
2018-11-28 13:30:00,25.2,25.23,25.19,25.21,87174.0,16.9834,17.0036,16.9766,16.9901,87174.0
2018-11-28 13:35:00,25.21,25.24,25.21,25.23,48968.0,16.9901,17.0103,16.9901,17.0036,48968.0
2018-11-28 13:40:00,25.23,25.24,25.19,25.22,61623.0,17.0036,17.0103,16.9766,16.9968,61623.0
2018-11-28 13:45:00,25.22,25.25,25.2,25.25,49622.0,16.9968,17.0171,16.9834,17.0171,49622.0
2018-11-28 13:50:00,25.24,25.29,25.24,25.29,145438.0,17.0103,17.044,17.0103,17.044,145438.0
2018-11-28 13:55:00,25.29,25.3,25.26,25.3,76734.0,17.044,17.0508,17.0238,17.0508,76734.0
2018-11-28 14:00:00,25.3,25.33,25.28,25.32,117432.0,17.0508,17.071,17.0373,17.0642,117432.0
2018-11-28 14:05:00,25.33,25.33,25.31,25.33,57750.0,17.071,17.071,17.0575,17.071,57750.0
2018-11-28 14:10:00,25.33,25.41,25.32,25.37,68431.0,17.071,17.1249,17.0642,17.0979,68431.0
2018-11-28 14:15:00,25.37,25.38,25.33,25.35,139315.0,17.0979,17.1047,17.071,17.0845,139315.0
2018-11-28 14:20:00,25.35,25.36,25.28,25.32,87720.0,17.0845,17.0912,17.0373,17.0642,87720.0
2018-11-28 14:25:00,25.32,25.33,25.26,25.28,103595.0,17.0642,17.071,17.0238,17.0373,103595.0
2018-11-28 14:30:00,25.29,25.3,25.2,25.21,105264.0,17.044,17.0508,16.9834,16.9901,105264.0
2018-11-28 14:35:00,25.21,25.24,25.19,25.19,74148.0,16.9901,17.0103,16.9766,16.9766,74148.0
2018-11-28 14:40:00,25.2,25.22,25.19,25.2,92486.0,16.9834,16.9968,16.9766,16.9834,92486.0
2018-11-28 14:45:00,25.19,25.21,25.17,25.2,73405.0,16.9766,16.9901,16.9631,16.9834,73405.0
2018-11-28 14:50:00,25.21,25.24,25.19,25.19,42334.0,16.9901,17.0103,16.9766,16.9766,42334.0
2018-11-28 14:55:00,25.19,25.2,25.16,25.18,132100.0,16.9766,16.9834,16.9564,16.9699,132100.0
2018-11-28 15:00:00,25.18,25.19,25.13,25.19,175039.0,16.9699,16.9766,16.9362,16.9766,175039.0
2018-11-28 15:05:00,25.19,25.23,25.18,25.21,109076.0,16.9766,17.0036,16.9699,16.9901,109076.0
2018-11-28 15:10:00,25.22,25.23,25.21,25.23,48562.0,16.9968,17.0036,16.9901,17.0036,48562.0
2018-11-28 15:15:00,25.23,25.25,25.19,25.21,58350.0,17.0036,17.0171,16.9766,16.9901,58350.0
2018-11-28 15:20:00,25.2,25.25,25.2,25.25,59818.0,16.9834,17.0171,16.9834,17.0171,59818.0
2018-11-28 15:25:00,25.25,25.29,25.23,25.28,110726.0,17.0171,17.044,17.0036,17.0373,110726.0
2018-11-28 15:30:00,25.28,25.31,25.24,25.3,127720.0,17.0373,17.0575,17.0103,17.0508,127720.0
2018-11-28 15:35:00,25.29,25.31,25.27,25.29,112025.0,17.044,17.0575,17.0305,17.044,112025.0
2018-11-28 15:40:00,25.29,25.31,25.28,25.3,140092.0,17.044,17.0575,17.0373,17.0508,140092.0
2018-11-28 15:45:00,25.3,25.33,25.29,25.33,167524.0,17.0508,17.071,17.044,17.071,167524.0
2018-11-28 15:50:00,25.33,25.36,25.32,25.36,454646.0,17.071,17.0912,17.0642,17.0912,454646.0
2018-11-28 15:55:00,25.35,25.36,25.32,25.35,555117.0,17.0845,17.0912,17.0642,17.0845,555117.0
2018-11-29 09:30:00,25.46,25.49,25.39,25.48,101223.0,17.1586,17.1788,17.1114,17.1721,101223.0
2018-11-29 09:35:00,25.48,25.56,25.45,25.54,71368.0,17.1721,17.226,17.1518,17.2125,71368.0
2018-11-29 09:40:00,25.54,25.56,25.47,25.52,56606.0,17.2125,17.226,17.1653,17.199,56606.0
2018-11-29 09:45:00,25.52,25.58,25.47,25.57,158723.0,17.199,17.2395,17.1653,17.2327,158723.0
2018-11-29 09:50:00,25.57,25.68,25.56,25.63,219304.0,17.2327,17.3069,17.226,17.2732,219304.0
2018-11-29 09:55:00,25.63,25.71,25.62,25.64,77222.0,17.2732,17.3271,17.2664,17.2799,77222.0
2018-11-29 10:00:00,25.64,25.66,25.58,25.63,86001.0,17.2799,17.2934,17.2395,17.2732,86001.0
2018-11-29 10:05:00,25.63,25.63,25.54,25.6,98824.0,17.2732,17.2732,17.2125,17.2529,98824.0
2018-11-29 10:10:00,25.61,25.64,25.57,25.58,115689.0,17.2597,17.2799,17.2327,17.2395,115689.0
2018-11-29 10:15:00,25.58,25.61,25.55,25.56,71074.0,17.2395,17.2597,17.2192,17.226,71074.0
2018-11-29 10:20:00,25.56,25.6,25.52,25.6,62857.0,17.226,17.2529,17.199,17.2529,62857.0
2018-11-29 10:25:00,25.6,25.62,25.57,25.59,66010.0,17.2529,17.2664,17.2327,17.2462,66010.0
2018-11-29 10:30:00,25.59,25.73,25.58,25.68,118855.0,17.2462,17.3406,17.2395,17.3069,118855.0
2018-11-29 10:35:00,25.68,25.72,25.62,25.63,84928.0,17.3069,17.3338,17.2664,17.2732,84928.0
2018-11-29 10:40:00,25.64,25.64,25.6,25.6,63693.0,17.2799,17.2799,17.2529,17.2529,63693.0
2018-11-29 10:45:00,25.61,25.61,25.53,25.54,53618.0,17.2597,17.2597,17.2058,17.2125,53618.0
2018-11-29 10:50:00,25.54,25.56,25.49,25.54,46574.0,17.2125,17.226,17.1788,17.2125,46574.0
2018-11-29 10:55:00,25.54,25.57,25.5,25.55,64835.0,17.2125,17.2327,17.1855,17.2192,64835.0
2018-11-29 11:00:00,25.55,25.68,25.54,25.66,152430.0,17.2192,17.3069,17.2125,17.2934,152430.0
2018-11-29 11:05:00,25.67,25.69,25.58,25.59,50304.0,17.3001,17.3136,17.2395,17.2462,50304.0
2018-11-29 11:10:00,25.58,25.59,25.49,25.53,39698.0,17.2395,17.2462,17.1788,17.2058,39698.0
2018-11-29 11:15:00,25.54,25.57,25.51,25.53,57200.0,17.2125,17.2327,17.1923,17.2058,57200.0
2018-11-29 11:20:00,25.53,25.61,25.49,25.53,85262.0,17.2058,17.2597,17.1788,17.2058,85262.0
2018-11-29 11:25:00,25.54,25.58,25.5,25.55,52798.0,17.2125,17.2395,17.1855,17.2192,52798.0
2018-11-29 11:30:00,25.56,25.61,25.54,25.56,93282.0,17.226,17.2597,17.2125,17.226,93282.0
2018-11-29 11:35:00,25.57,25.58,25.49,25.56,45931.0,17.2327,17.2395,17.1788,17.226,45931.0
2018-11-29 11:40:00,25.56,25.57,25.54,25.57,45081.0,17.226,17.2327,17.2125,17.2327,45081.0
2018-11-29 11:45:00,25.58,25.58,25.49,25.53,78827.0,17.2395,17.2395,17.1788,17.2058,78827.0
2018-11-29 11:50:00,25.53,25.64,25.53,25.64,52126.0,17.2058,17.2799,17.2058,17.2799,52126.0
2018-11-29 11:55:00,25.64,25.66,25.58,25.65,32101.0,17.2799,17.2934,17.2395,17.2866,32101.0
2018-11-29 12:00:00,25.64,25.65,25.57,25.61,34778.0,17.2799,17.2866,17.2327,17.2597,34778.0
2018-11-29 12:05:00,25.61,25.62,25.54,25.55,21589.0,17.2597,17.2664,17.2125,17.2192,21589.0
2018-11-29 12:10:00,25.55,25.57,25.53,25.55,58001.0,17.2192,17.2327,17.2058,17.2192,58001.0
2018-11-29 12:15:00,25.55,25.6,25.54,25.59,28687.0,17.2192,17.2529,17.2125,17.2462,28687.0
2018-11-29 12:20:00,25.58,25.59,25.53,25.54,19861.0,17.2395,17.2462,17.2058,17.2125,19861.0
2018-11-29 12:25:00,25.54,25.56,25.53,25.54,20615.0,17.2125,17.226,17.2058,17.2125,20615.0
2018-11-29 12:30:00,25.55,25.61,25.54,25.6,40795.0,17.2192,17.2597,17.2125,17.2529,40795.0
2018-11-29 12:35:00,25.6,25.63,25.56,25.61,46388.0,17.2529,17.2732,17.226,17.2597,46388.0
2018-11-29 12:40:00,25.6,25.65,25.57,25.59,46520.0,17.2529,17.2866,17.2327,17.2462,46520.0
2018-11-29 12:45:00,25.59,25.59,25.53,25.58,33231.0,17.2462,17.2462,17.2058,17.2395,33231.0
2018-11-29 12:50:00,25.58,25.62,25.57,25.62,64381.0,17.2395,17.2664,17.2327,17.2664,64381.0
2018-11-29 12:55:00,25.62,25.65,25.61,25.65,25525.0,17.2664,17.2866,17.2597,17.2866,25525.0
2018-11-29 13:00:00,25.65,25.7,25.63,25.7,33716.0,17.2866,17.3203,17.2732,17.3203,33716.0
2018-11-29 13:05:00,25.69,25.69,25.61,25.63,46690.0,17.3136,17.3136,17.2597,17.2732,46690.0
2018-11-29 13:10:00,25.63,25.67,25.62,25.67,43076.0,17.2732,17.3001,17.2664,17.3001,43076.0
2018-11-29 13:15:00,25.68,25.74,25.68,25.72,37640.0,17.3069,17.3473,17.3069,17.3338,37640.0
2018-11-29 13:20:00,25.72,25.74,25.7,25.71,33195.0,17.3338,17.3473,17.3203,17.3271,33195.0
2018-11-29 13:25:00,25.71,25.74,25.67,25.68,49661.0,17.3271,17.3473,17.3001,17.3069,49661.0
2018-11-29 13:30:00,25.68,25.73,25.67,25.71,37948.0,17.3069,17.3406,17.3001,17.3271,37948.0
2018-11-29 13:35:00,25.71,25.73,25.69,25.7,42160.0,17.3271,17.3406,17.3136,17.3203,42160.0
2018-11-29 13:40:00,25.69,25.75,25.68,25.74,54692.0,17.3136,17.354,17.3069,17.3473,54692.0
2018-11-29 13:45:00,25.74,25.79,25.73,25.78,53217.0,17.3473,17.381,17.3406,17.3742,53217.0
2018-11-29 13:50:00,25.78,25.79,25.73,25.73,31323.0,17.3742,17.381,17.3406,17.3406,31323.0
2018-11-29 13:55:00,25.74,25.75,25.72,25.72,37151.0,17.3473,17.354,17.3338,17.3338,37151.0
2018-11-29 14:00:00,25.73,25.77,25.69,25.7,75248.0,17.3406,17.3675,17.3136,17.3203,75248.0
2018-11-29 14:05:00,25.69,25.7,25.64,25.67,33627.0,17.3136,17.3203,17.2799,17.3001,33627.0
2018-11-29 14:10:00,25.67,25.72,25.63,25.71,51253.0,17.3001,17.3338,17.2732,17.3271,51253.0
2018-11-29 14:15:00,25.71,25.71,25.67,25.7,42822.0,17.3271,17.3271,17.3001,17.3203,42822.0
2018-11-29 14:20:00,25.71,25.72,25.67,25.68,54733.0,17.3271,17.3338,17.3001,17.3069,54733.0
2018-11-29 14:25:00,25.68,25.71,25.68,25.69,150517.0,17.3069,17.3271,17.3069,17.3136,150517.0
2018-11-29 14:30:00,25.68,25.73,25.68,25.73,67684.0,17.3069,17.3406,17.3069,17.3406,67684.0
2018-11-29 14:35:00,25.73,25.73,25.71,25.71,79781.0,17.3406,17.3406,17.3271,17.3271,79781.0
2018-11-29 14:40:00,25.71,25.72,25.68,25.71,84541.0,17.3271,17.3338,17.3069,17.3271,84541.0
2018-11-29 14:45:00,25.71,25.72,25.67,25.71,47916.0,17.3271,17.3338,17.3001,17.3271,47916.0
2018-11-29 14:50:00,25.71,25.75,25.7,25.73,57152.0,17.3271,17.354,17.3203,17.3406,57152.0
2018-11-29 14:55:00,25.73,25.79,25.71,25.78,69080.0,17.3406,17.381,17.3271,17.3742,69080.0
2018-11-29 15:00:00,25.79,25.83,25.77,25.8,128484.0,17.381,17.4079,17.3675,17.3877,128484.0
2018-11-29 15:05:00,25.8,25.8,25.73,25.77,64758.0,17.3877,17.3877,17.3406,17.3675,64758.0
2018-11-29 15:10:00,25.77,25.8,25.76,25.79,54225.0,17.3675,17.3877,17.3608,17.381,54225.0
2018-11-29 15:15:00,25.79,25.79,25.72,25.73,48020.0,17.381,17.381,17.3338,17.3406,48020.0
2018-11-29 15:20:00,25.74,25.76,25.68,25.7,63925.0,17.3473,17.3608,17.3069,17.3203,63925.0
2018-11-29 15:25:00,25.7,25.7,25.68,25.7,57229.0,17.3203,17.3203,17.3069,17.3203,57229.0
2018-11-29 15:30:00,25.69,25.7,25.64,25.64,134188.0,17.3136,17.3203,17.2799,17.2799,134188.0
2018-11-29 15:35:00,25.64,25.67,25.63,25.63,144596.0,17.2799,17.3001,17.2732,17.2732,144596.0
2018-11-29 15:40:00,25.63,25.65,25.61,25.65,159180.0,17.2732,17.2866,17.2597,17.2866,159180.0
2018-11-29 15:45:00,25.64,25.66,25.61,25.61,184144.0,17.2799,17.2934,17.2597,17.2597,184144.0
2018-11-29 15:50:00,25.61,25.62,25.57,25.6,227329.0,17.2597,17.2664,17.2327,17.2529,227329.0
2018-11-29 15:55:00,25.59,25.61,25.55,25.56,767015.0,17.2462,17.2597,17.2192,17.226,767015.0
2018-11-30 09:30:00,25.45,25.64,25.38,25.61,158009.0,17.1518,17.2799,17.1047,17.2597,158009.0
2018-11-30 09:35:00,25.6,25.62,25.51,25.54,56849.0,17.2529,17.2664,17.1923,17.2125,56849.0
2018-11-30 09:40:00,25.54,25.58,25.53,25.56,62544.0,17.2125,17.2395,17.2058,17.226,62544.0
2018-11-30 09:45:00,25.55,25.57,25.49,25.5,164018.0,17.2192,17.2327,17.1788,17.1855,164018.0
2018-11-30 09:50:00,25.49,25.5,25.32,25.41,91165.0,17.1788,17.1855,17.0642,17.1249,91165.0
2018-11-30 09:55:00,25.4,25.47,25.38,25.45,81566.0,17.1181,17.1653,17.1047,17.1518,81566.0
2018-11-30 10:00:00,25.45,25.46,25.39,25.44,72326.0,17.1518,17.1586,17.1114,17.1451,72326.0
2018-11-30 10:05:00,25.44,25.45,25.37,25.4,67132.0,17.1451,17.1518,17.0979,17.1181,67132.0
2018-11-30 10:10:00,25.41,25.44,25.38,25.4,110967.0,17.1249,17.1451,17.1047,17.1181,110967.0
2018-11-30 10:15:00,25.4,25.41,25.34,25.35,95179.0,17.1181,17.1249,17.0777,17.0845,95179.0
2018-11-30 10:20:00,25.36,25.41,25.3,25.3,75592.0,17.0912,17.1249,17.0508,17.0508,75592.0
2018-11-30 10:25:00,25.3,25.33,25.29,25.3,39871.0,17.0508,17.071,17.044,17.0508,39871.0
2018-11-30 10:30:00,25.3,25.4,25.29,25.39,62821.0,17.0508,17.1181,17.044,17.1114,62821.0
2018-11-30 10:35:00,25.39,25.46,25.39,25.46,111617.0,17.1114,17.1586,17.1114,17.1586,111617.0
2018-11-30 10:40:00,25.45,25.48,25.42,25.44,143791.0,17.1518,17.1721,17.1316,17.1451,143791.0
2018-11-30 10:45:00,25.44,25.46,25.35,25.36,75219.0,17.1451,17.1586,17.0845,17.0912,75219.0
2018-11-30 10:50:00,25.36,25.4,25.34,25.36,53525.0,17.0912,17.1181,17.0777,17.0912,53525.0
2018-11-30 10:55:00,25.36,25.37,25.27,25.35,62733.0,17.0912,17.0979,17.0305,17.0845,62733.0
2018-11-30 11:00:00,25.35,25.38,25.31,25.38,54694.0,17.0845,17.1047,17.0575,17.1047,54694.0
2018-11-30 11:05:00,25.38,25.38,25.35,25.36,40004.0,17.1047,17.1047,17.0845,17.0912,40004.0
2018-11-30 11:10:00,25.35,25.37,25.32,25.35,65026.0,17.0845,17.0979,17.0642,17.0845,65026.0
2018-11-30 11:15:00,25.35,25.37,25.33,25.35,51276.0,17.0845,17.0979,17.071,17.0845,51276.0
2018-11-30 11:20:00,25.35,25.4,25.32,25.32,36414.0,17.0845,17.1181,17.0642,17.0642,36414.0
2018-11-30 11:25:00,25.32,25.41,25.28,25.39,127476.0,17.0642,17.1249,17.0373,17.1114,127476.0
2018-11-30 11:30:00,25.39,25.46,25.33,25.42,98939.0,17.1114,17.1586,17.071,17.1316,98939.0
2018-11-30 11:35:00,25.41,25.48,25.39,25.47,98386.0,17.1249,17.1721,17.1114,17.1653,98386.0
2018-11-30 11:40:00,25.48,25.48,25.4,25.41,47126.0,17.1721,17.1721,17.1181,17.1249,47126.0
2018-11-30 11:45:00,25.41,25.5,25.4,25.5,62090.0,17.1249,17.1855,17.1181,17.1855,62090.0
2018-11-30 11:50:00,25.5,25.51,25.45,25.51,60002.0,17.1855,17.1923,17.1518,17.1923,60002.0
2018-11-30 11:55:00,25.51,25.57,25.5,25.5,52656.0,17.1923,17.2327,17.1855,17.1855,52656.0
2018-11-30 12:00:00,25.51,25.54,25.48,25.52,71553.0,17.1923,17.2125,17.1721,17.199,71553.0
2018-11-30 12:05:00,25.51,25.52,25.48,25.51,79188.0,17.1923,17.199,17.1721,17.1923,79188.0
2018-11-30 12:10:00,25.51,25.54,25.5,25.52,33934.0,17.1923,17.2125,17.1855,17.199,33934.0
2018-11-30 12:15:00,25.52,25.53,25.48,25.49,39921.0,17.199,17.2058,17.1721,17.1788,39921.0
2018-11-30 12:20:00,25.49,25.5,25.47,25.47,36907.0,17.1788,17.1855,17.1653,17.1653,36907.0
2018-11-30 12:25:00,25.48,25.49,25.45,25.46,56077.0,17.1721,17.1788,17.1518,17.1586,56077.0
2018-11-30 12:30:00,25.47,25.49,25.45,25.48,59916.0,17.1653,17.1788,17.1518,17.1721,59916.0
2018-11-30 12:35:00,25.47,25.49,25.45,25.48,71588.0,17.1653,17.1788,17.1518,17.1721,71588.0
2018-11-30 12:40:00,25.47,25.49,25.45,25.46,33758.0,17.1653,17.1788,17.1518,17.1586,33758.0
2018-11-30 12:45:00,25.46,25.48,25.45,25.46,30461.0,17.1586,17.1721,17.1518,17.1586,30461.0
2018-11-30 12:50:00,25.45,25.46,25.43,25.44,25939.0,17.1518,17.1586,17.1384,17.1451,25939.0
2018-11-30 12:55:00,25.44,25.45,25.39,25.39,26744.0,17.1451,17.1518,17.1114,17.1114,26744.0
2018-11-30 13:00:00,25.39,25.4,25.37,25.39,45662.0,17.1114,17.1181,17.0979,17.1114,45662.0
2018-11-30 13:05:00,25.38,25.4,25.38,25.39,26941.0,17.1047,17.1181,17.1047,17.1114,26941.0
2018-11-30 13:10:00,25.39,25.42,25.39,25.42,34278.0,17.1114,17.1316,17.1114,17.1316,34278.0
2018-11-30 13:15:00,25.42,25.42,25.41,25.42,18174.0,17.1316,17.1316,17.1249,17.1316,18174.0
2018-11-30 13:20:00,25.42,25.46,25.41,25.46,50978.0,17.1316,17.1586,17.1249,17.1586,50978.0
2018-11-30 13:25:00,25.46,25.47,25.45,25.45,35851.0,17.1586,17.1653,17.1518,17.1518,35851.0
2018-11-30 13:30:00,25.45,25.48,25.43,25.46,78688.0,17.1518,17.1721,17.1384,17.1586,78688.0
2018-11-30 13:35:00,25.46,25.49,25.44,25.47,45212.0,17.1586,17.1788,17.1451,17.1653,45212.0
2018-11-30 13:40:00,25.46,25.47,25.45,25.47,32111.0,17.1586,17.1653,17.1518,17.1653,32111.0
2018-11-30 13:45:00,25.47,25.47,25.45,25.46,63912.0,17.1653,17.1653,17.1518,17.1586,63912.0
2018-11-30 13:50:00,25.47,25.51,25.46,25.49,60959.0,17.1653,17.1923,17.1586,17.1788,60959.0
2018-11-30 13:55:00,25.49,25.49,25.47,25.49,29510.0,17.1788,17.1788,17.1653,17.1788,29510.0
2018-11-30 14:00:00,25.48,25.49,25.47,25.47,77025.0,17.1721,17.1788,17.1653,17.1653,77025.0
2018-11-30 14:05:00,25.48,25.52,25.47,25.51,51191.0,17.1721,17.199,17.1653,17.1923,51191.0
2018-11-30 14:10:00,25.52,25.52,25.5,25.52,40614.0,17.199,17.199,17.1855,17.199,40614.0
2018-11-30 14:15:00,25.51,25.52,25.47,25.48,67953.0,17.1923,17.199,17.1653,17.1721,67953.0
2018-11-30 14:20:00,25.47,25.51,25.46,25.48,76172.0,17.1653,17.1923,17.1586,17.1721,76172.0
2018-11-30 14:25:00,25.48,25.48,25.42,25.43,71467.0,17.1721,17.1721,17.1316,17.1384,71467.0
2018-11-30 14:30:00,25.43,25.44,25.42,25.43,50701.0,17.1384,17.1451,17.1316,17.1384,50701.0
2018-11-30 14:35:00,25.43,25.46,25.41,25.41,82113.0,17.1384,17.1586,17.1249,17.1249,82113.0
2018-11-30 14:40:00,25.42,25.42,25.38,25.39,104876.0,17.1316,17.1316,17.1047,17.1114,104876.0
2018-11-30 14:45:00,25.39,25.39,25.37,25.37,107037.0,17.1114,17.1114,17.0979,17.0979,107037.0
2018-11-30 14:50:00,25.38,25.39,25.33,25.36,106204.0,17.1047,17.1114,17.071,17.0912,106204.0
2018-11-30 14:55:00,25.37,25.37,25.32,25.33,122070.0,17.0979,17.0979,17.0642,17.071,122070.0
2018-11-30 15:00:00,25.32,25.36,25.31,25.34,126371.0,17.0642,17.0912,17.0575,17.0777,126371.0
2018-11-30 15:05:00,25.34,25.36,25.31,25.36,92252.0,17.0777,17.0912,17.0575,17.0912,92252.0
2018-11-30 15:10:00,25.36,25.36,25.26,25.27,114009.0,17.0912,17.0912,17.0238,17.0305,114009.0
2018-11-30 15:15:00,25.28,25.31,25.25,25.29,105516.0,17.0373,17.0575,17.0171,17.044,105516.0
2018-11-30 15:20:00,25.29,25.34,25.27,25.31,186856.0,17.044,17.0777,17.0305,17.0575,186856.0
2018-11-30 15:25:00,25.3,25.33,25.3,25.33,83468.0,17.0508,17.071,17.0508,17.071,83468.0
2018-11-30 15:30:00,25.33,25.38,25.32,25.38,182802.0,17.071,17.1047,17.0642,17.1047,182802.0
2018-11-30 15:35:00,25.38,25.38,25.32,25.35,188384.0,17.1047,17.1047,17.0642,17.0845,188384.0
2018-11-30 15:40:00,25.35,25.39,25.31,25.35,244890.0,17.0845,17.1114,17.0575,17.0845,244890.0
2018-11-30 15:45:00,25.35,25.35,25.31,25.34,249551.0,17.0845,17.0845,17.0575,17.0777,249551.0
2018-11-30 15:50:00,25.34,25.36,25.3,25.33,282102.0,17.0777,17.0912,17.0508,17.071,282102.0
2018-11-30 15:55:00,25.33,25.36,25.3,25.32,855252.0,17.071,17.0912,17.0508,17.0642,855252.0
2018-12-03 09:30:00,25.71,25.78,25.66,25.69,222934.0,17.3271,17.3742,17.2934,17.3136,222934.0
2018-12-03 09:35:00,25.7,25.72,25.64,25.71,217938.0,17.3203,17.3338,17.2799,17.3271,217938.0
2018-12-03 09:40:00,25.71,25.81,25.71,25.74,268616.0,17.3271,17.3945,17.3271,17.3473,268616.0
2018-12-03 09:45:00,25.74,25.75,25.68,25.73,141039.0,17.3473,17.354,17.3069,17.3406,141039.0
2018-12-03 09:50:00,25.73,25.74,25.67,25.71,108249.0,17.3406,17.3473,17.3001,17.3271,108249.0
2018-12-03 09:55:00,25.7,25.74,25.6,25.6,98399.0,17.3203,17.3473,17.2529,17.2529,98399.0
2018-12-03 10:00:00,25.61,25.61,25.52,25.54,115485.0,17.2597,17.2597,17.199,17.2125,115485.0
2018-12-03 10:05:00,25.54,25.56,25.5,25.53,71592.0,17.2125,17.226,17.1855,17.2058,71592.0
2018-12-03 10:10:00,25.53,25.54,25.47,25.47,79926.0,17.2058,17.2125,17.1653,17.1653,79926.0
2018-12-03 10:15:00,25.47,25.54,25.47,25.49,225085.0,17.1653,17.2125,17.1653,17.1788,225085.0
2018-12-03 10:20:00,25.49,25.56,25.45,25.51,143744.0,17.1788,17.226,17.1518,17.1923,143744.0
2018-12-03 10:25:00,25.51,25.54,25.48,25.49,57213.0,17.1923,17.2125,17.1721,17.1788,57213.0
2018-12-03 10:30:00,25.49,25.6,25.48,25.59,81292.0,17.1788,17.2529,17.1721,17.2462,81292.0
2018-12-03 10:35:00,25.58,25.59,25.52,25.53,68120.0,17.2395,17.2462,17.199,17.2058,68120.0
2018-12-03 10:40:00,25.52,25.52,25.46,25.46,84134.0,17.199,17.199,17.1586,17.1586,84134.0
2018-12-03 10:45:00,25.47,25.47,25.35,25.35,163153.0,17.1653,17.1653,17.0845,17.0845,163153.0
2018-12-03 10:50:00,25.36,25.43,25.33,25.41,100875.0,17.0912,17.1384,17.071,17.1249,100875.0
2018-12-03 10:55:00,25.4,25.41,25.34,25.36,94076.0,17.1181,17.1249,17.0777,17.0912,94076.0
2018-12-03 11:00:00,25.36,25.38,25.32,25.37,119052.0,17.0912,17.1047,17.0642,17.0979,119052.0
2018-12-03 11:05:00,25.37,25.46,25.37,25.46,52803.0,17.0979,17.1586,17.0979,17.1586,52803.0
2018-12-03 11:10:00,25.46,25.52,25.45,25.5,98990.0,17.1586,17.199,17.1518,17.1855,98990.0
2018-12-03 11:15:00,25.5,25.57,25.47,25.54,129599.0,17.1855,17.2327,17.1653,17.2125,129599.0
2018-12-03 11:20:00,25.53,25.56,25.48,25.53,88083.0,17.2058,17.226,17.1721,17.2058,88083.0
2018-12-03 11:25:00,25.54,25.56,25.48,25.53,50371.0,17.2125,17.226,17.1721,17.2058,50371.0
2018-12-03 11:30:00,25.53,25.54,25.5,25.5,44099.0,17.2058,17.2125,17.1855,17.1855,44099.0
2018-12-03 11:35:00,25.5,25.53,25.47,25.49,58295.0,17.1855,17.2058,17.1653,17.1788,58295.0
2018-12-03 11:40:00,25.49,25.52,25.42,25.46,90319.0,17.1788,17.199,17.1316,17.1586,90319.0
2018-12-03 11:45:00,25.46,25.48,25.43,25.48,51584.0,17.1586,17.1721,17.1384,17.1721,51584.0
2018-12-03 11:50:00,25.47,25.52,25.46,25.5,50508.0,17.1653,17.199,17.1586,17.1855,50508.0
2018-12-03 11:55:00,25.5,25.55,25.47,25.53,74907.0,17.1855,17.2192,17.1653,17.2058,74907.0
2018-12-03 12:00:00,25.53,25.59,25.52,25.58,74390.0,17.2058,17.2462,17.199,17.2395,74390.0
2018-12-03 12:05:00,25.58,25.63,25.58,25.6,70415.0,17.2395,17.2732,17.2395,17.2529,70415.0
2018-12-03 12:10:00,25.6,25.62,25.55,25.55,71455.0,17.2529,17.2664,17.2192,17.2192,71455.0
2018-12-03 12:15:00,25.56,25.66,25.56,25.62,54963.0,17.226,17.2934,17.226,17.2664,54963.0
2018-12-03 12:20:00,25.61,25.69,25.59,25.67,306227.0,17.2597,17.3136,17.2462,17.3001,306227.0
2018-12-03 12:25:00,25.67,25.72,25.66,25.68,62458.0,17.3001,17.3338,17.2934,17.3069,62458.0
2018-12-03 12:30:00,25.68,25.73,25.65,25.71,74894.0,17.3069,17.3406,17.2866,17.3271,74894.0
2018-12-03 12:35:00,25.7,25.72,25.66,25.66,40891.0,17.3203,17.3338,17.2934,17.2934,40891.0
2018-12-03 12:40:00,25.66,25.69,25.65,25.68,38380.0,17.2934,17.3136,17.2866,17.3069,38380.0
2018-12-03 12:45:00,25.68,25.7,25.67,25.68,53936.0,17.3069,17.3203,17.3001,17.3069,53936.0
2018-12-03 12:50:00,25.67,25.7,25.64,25.66,82407.0,17.3001,17.3203,17.2799,17.2934,82407.0
2018-12-03 12:55:00,25.66,25.68,25.59,25.64,47874.0,17.2934,17.3069,17.2462,17.2799,47874.0
2018-12-03 13:00:00,25.64,25.67,25.63,25.65,54238.0,17.2799,17.3001,17.2732,17.2866,54238.0
2018-12-03 13:05:00,25.64,25.66,25.63,25.64,28122.0,17.2799,17.2934,17.2732,17.2799,28122.0
2018-12-03 13:10:00,25.65,25.68,25.64,25.67,60903.0,17.2866,17.3069,17.2799,17.3001,60903.0
2018-12-03 13:15:00,25.67,25.74,25.66,25.73,69636.0,17.3001,17.3473,17.2934,17.3406,69636.0
2018-12-03 13:20:00,25.73,25.76,25.72,25.75,40952.0,17.3406,17.3608,17.3338,17.354,40952.0
2018-12-03 13:25:00,25.75,25.75,25.71,25.72,31991.0,17.354,17.354,17.3271,17.3338,31991.0
2018-12-03 13:30:00,25.71,25.72,25.68,25.69,39996.0,17.3271,17.3338,17.3069,17.3136,39996.0
2018-12-03 13:35:00,25.68,25.7,25.66,25.68,43630.0,17.3069,17.3203,17.2934,17.3069,43630.0
2018-12-03 13:40:00,25.68,25.7,25.64,25.7,25711.0,17.3069,17.3203,17.2799,17.3203,25711.0
2018-12-03 13:45:00,25.69,25.71,25.66,25.71,93437.0,17.3136,17.3271,17.2934,17.3271,93437.0
2018-12-03 13:50:00,25.71,25.75,25.7,25.75,39023.0,17.3271,17.354,17.3203,17.354,39023.0
2018-12-03 13:55:00,25.74,25.75,25.69,25.7,61739.0,17.3473,17.354,17.3136,17.3203,61739.0
2018-12-03 14:00:00,25.69,25.74,25.66,25.68,57015.0,17.3136,17.3473,17.2934,17.3069,57015.0
2018-12-03 14:05:00,25.69,25.69,25.6,25.62,39758.0,17.3136,17.3136,17.2529,17.2664,39758.0
2018-12-03 14:10:00,25.62,25.68,25.6,25.61,83542.0,17.2664,17.3069,17.2529,17.2597,83542.0
2018-12-03 14:15:00,25.61,25.65,25.57,25.64,68550.0,17.2597,17.2866,17.2327,17.2799,68550.0
2018-12-03 14:20:00,25.64,25.7,25.64,25.7,50753.0,17.2799,17.3203,17.2799,17.3203,50753.0
2018-12-03 14:25:00,25.69,25.74,25.68,25.71,55349.0,17.3136,17.3473,17.3069,17.3271,55349.0
2018-12-03 14:30:00,25.71,25.75,25.71,25.73,45463.0,17.3271,17.354,17.3271,17.3406,45463.0
2018-12-03 14:35:00,25.73,25.75,25.71,25.75,44464.0,17.3406,17.354,17.3271,17.354,44464.0
2018-12-03 14:40:00,25.75,25.76,25.7,25.71,78179.0,17.354,17.3608,17.3203,17.3271,78179.0
2018-12-03 14:45:00,25.71,25.74,25.7,25.73,54373.0,17.3271,17.3473,17.3203,17.3406,54373.0
2018-12-03 14:50:00,25.72,25.74,25.69,25.71,40527.0,17.3338,17.3473,17.3136,17.3271,40527.0
2018-12-03 14:55:00,25.71,25.74,25.69,25.72,65848.0,17.3271,17.3473,17.3136,17.3338,65848.0
2018-12-03 15:00:00,25.72,25.72,25.67,25.68,57512.0,17.3338,17.3338,17.3001,17.3069,57512.0
2018-12-03 15:05:00,25.68,25.75,25.67,25.71,79278.0,17.3069,17.354,17.3001,17.3271,79278.0
2018-12-03 15:10:00,25.71,25.76,25.71,25.73,82741.0,17.3271,17.3608,17.3271,17.3406,82741.0
2018-12-03 15:15:00,25.73,25.76,25.71,25.72,63943.0,17.3406,17.3608,17.3271,17.3338,63943.0
2018-12-03 15:20:00,25.73,25.77,25.72,25.77,95417.0,17.3406,17.3675,17.3338,17.3675,95417.0
2018-12-03 15:25:00,25.76,25.77,25.72,25.75,77945.0,17.3608,17.3675,17.3338,17.354,77945.0
2018-12-03 15:30:00,25.75,25.76,25.69,25.71,105423.0,17.354,17.3608,17.3136,17.3271,105423.0
2018-12-03 15:35:00,25.71,25.71,25.68,25.68,76979.0,17.3271,17.3271,17.3069,17.3069,76979.0
2018-12-03 15:40:00,25.69,25.72,25.67,25.71,163365.0,17.3136,17.3338,17.3001,17.3271,163365.0
2018-12-03 15:45:00,25.72,25.73,25.65,25.67,182363.0,17.3338,17.3406,17.2866,17.3001,182363.0
2018-12-03 15:50:00,25.68,25.68,25.65,25.66,155985.0,17.3069,17.3069,17.2866,17.2934,155985.0
2018-12-03 15:55:00,25.66,25.71,25.66,25.7,525101.0,17.2934,17.3271,17.2934,17.3203,525101.0
2018-12-04 09:30:00,25.78,25.97,25.75,25.93,158335.0,17.3742,17.5023,17.354,17.4753,158335.0
2018-12-04 09:35:00,25.93,25.98,25.86,25.89,101884.0,17.4753,17.509,17.4282,17.4484,101884.0
2018-12-04 09:40:00,25.89,25.91,25.7,25.7,73481.0,17.4484,17.4619,17.3203,17.3203,73481.0
2018-12-04 09:45:00,25.7,25.74,25.58,25.61,103011.0,17.3203,17.3473,17.2395,17.2597,103011.0
2018-12-04 09:50:00,25.61,25.7,25.6,25.67,44091.0,17.2597,17.3203,17.2529,17.3001,44091.0
2018-12-04 09:55:00,25.68,25.73,25.68,25.69,52668.0,17.3069,17.3406,17.3069,17.3136,52668.0
2018-12-04 10:00:00,25.7,25.77,25.7,25.73,109448.0,17.3203,17.3675,17.3203,17.3406,109448.0
2018-12-04 10:05:00,25.72,25.73,25.69,25.73,99525.0,17.3338,17.3406,17.3136,17.3406,99525.0
2018-12-04 10:10:00,25.73,25.73,25.64,25.65,140497.0,17.3406,17.3406,17.2799,17.2866,140497.0
2018-12-04 10:15:00,25.65,25.73,25.64,25.64,46077.0,17.2866,17.3406,17.2799,17.2799,46077.0
2018-12-04 10:20:00,25.64,25.68,25.6,25.61,59772.0,17.2799,17.3069,17.2529,17.2597,59772.0
2018-12-04 10:25:00,25.61,25.65,25.58,25.65,44672.0,17.2597,17.2866,17.2395,17.2866,44672.0
2018-12-04 10:30:00,25.65,25.67,25.6,25.62,40358.0,17.2866,17.3001,17.2529,17.2664,40358.0
2018-12-04 10:35:00,25.62,25.66,25.6,25.64,37589.0,17.2664,17.2934,17.2529,17.2799,37589.0
2018-12-04 10:40:00,25.64,25.68,25.64,25.66,38459.0,17.2799,17.3069,17.2799,17.2934,38459.0
2018-12-04 10:45:00,25.65,25.66,25.62,25.65,30597.0,17.2866,17.2934,17.2664,17.2866,30597.0
2018-12-04 10:50:00,25.65,25.66,25.59,25.59,43213.0,17.2866,17.2934,17.2462,17.2462,43213.0
2018-12-04 10:55:00,25.6,25.61,25.56,25.56,34538.0,17.2529,17.2597,17.226,17.226,34538.0
2018-12-04 11:00:00,25.55,25.57,25.53,25.53,52536.0,17.2192,17.2327,17.2058,17.2058,52536.0
2018-12-04 11:05:00,25.53,25.61,25.52,25.57,50778.0,17.2058,17.2597,17.199,17.2327,50778.0
2018-12-04 11:10:00,25.57,25.61,25.53,25.58,56459.0,17.2327,17.2597,17.2058,17.2395,56459.0
2018-12-04 11:15:00,25.57,25.58,25.52,25.58,121994.0,17.2327,17.2395,17.199,17.2395,121994.0
2018-12-04 11:20:00,25.58,25.62,25.56,25.58,71408.0,17.2395,17.2664,17.226,17.2395,71408.0
2018-12-04 11:25:00,25.59,25.6,25.54,25.55,61235.0,17.2462,17.2529,17.2125,17.2192,61235.0
2018-12-04 11:30:00,25.55,25.58,25.52,25.57,56301.0,17.2192,17.2395,17.199,17.2327,56301.0
2018-12-04 11:35:00,25.57,25.61,25.55,25.6,63742.0,17.2327,17.2597,17.2192,17.2529,63742.0
2018-12-04 11:40:00,25.6,25.65,25.56,25.58,58481.0,17.2529,17.2866,17.226,17.2395,58481.0
2018-12-04 11:45:00,25.58,25.6,25.56,25.59,57460.0,17.2395,17.2529,17.226,17.2462,57460.0
2018-12-04 11:50:00,25.58,25.61,25.56,25.57,55424.0,17.2395,17.2597,17.226,17.2327,55424.0
2018-12-04 11:55:00,25.58,25.58,25.5,25.5,62553.0,17.2395,17.2395,17.1855,17.1855,62553.0
2018-12-04 12:00:00,25.5,25.54,25.46,25.48,74962.0,17.1855,17.2125,17.1586,17.1721,74962.0
2018-12-04 12:05:00,25.47,25.5,25.4,25.45,150032.0,17.1653,17.1855,17.1181,17.1518,150032.0
2018-12-04 12:10:00,25.45,25.45,25.37,25.38,47916.0,17.1518,17.1518,17.0979,17.1047,47916.0
2018-12-04 12:15:00,25.37,25.48,25.34,25.43,92132.0,17.0979,17.1721,17.0777,17.1384,92132.0
2018-12-04 12:20:00,25.43,25.44,25.33,25.35,65215.0,17.1384,17.1451,17.071,17.0845,65215.0
2018-12-04 12:25:00,25.34,25.4,25.34,25.34,46871.0,17.0777,17.1181,17.0777,17.0777,46871.0
2018-12-04 12:30:00,25.33,25.37,25.29,25.36,97096.0,17.071,17.0979,17.044,17.0912,97096.0
2018-12-04 12:35:00,25.36,25.39,25.34,25.35,47269.0,17.0912,17.1114,17.0777,17.0845,47269.0
2018-12-04 12:40:00,25.35,25.41,25.34,25.39,30752.0,17.0845,17.1249,17.0777,17.1114,30752.0
2018-12-04 12:45:00,25.39,25.42,25.37,25.41,41590.0,17.1114,17.1316,17.0979,17.1249,41590.0
2018-12-04 12:50:00,25.4,25.42,25.36,25.38,30849.0,17.1181,17.1316,17.0912,17.1047,30849.0
2018-12-04 12:55:00,25.38,25.4,25.35,25.36,44575.0,17.1047,17.1181,17.0845,17.0912,44575.0
2018-12-04 13:00:00,25.35,25.35,25.31,25.34,38287.0,17.0845,17.0845,17.0575,17.0777,38287.0
2018-12-04 13:05:00,25.34,25.36,25.33,25.35,39871.0,17.0777,17.0912,17.071,17.0845,39871.0
2018-12-04 13:10:00,25.35,25.37,25.31,25.32,38437.0,17.0845,17.0979,17.0575,17.0642,38437.0
2018-12-04 13:15:00,25.32,25.37,25.29,25.3,49128.0,17.0642,17.0979,17.044,17.0508,49128.0
2018-12-04 13:20:00,25.31,25.31,25.27,25.3,29214.0,17.0575,17.0575,17.0305,17.0508,29214.0
2018-12-04 13:25:00,25.29,25.3,25.14,25.19,297771.0,17.044,17.0508,16.9429,16.9766,297771.0
2018-12-04 13:30:00,25.19,25.21,25.14,25.17,93587.0,16.9766,16.9901,16.9429,16.9631,93587.0
2018-12-04 13:35:00,25.17,25.19,25.12,25.14,65640.0,16.9631,16.9766,16.9294,16.9429,65640.0
2018-12-04 13:40:00,25.14,25.2,25.09,25.2,155185.0,16.9429,16.9834,16.9092,16.9834,155185.0
2018-12-04 13:45:00,25.19,25.28,25.17,25.27,35409.0,16.9766,17.0373,16.9631,17.0305,35409.0
2018-12-04 13:50:00,25.27,25.27,25.22,25.25,34580.0,17.0305,17.0305,16.9968,17.0171,34580.0
2018-12-04 13:55:00,25.25,25.32,25.25,25.28,34249.0,17.0171,17.0642,17.0171,17.0373,34249.0
2018-12-04 14:00:00,25.28,25.29,25.21,25.22,47744.0,17.0373,17.044,16.9901,16.9968,47744.0
2018-12-04 14:05:00,25.21,25.31,25.21,25.31,42540.0,16.9901,17.0575,16.9901,17.0575,42540.0
2018-12-04 14:10:00,25.3,25.34,25.29,25.32,36755.0,17.0508,17.0777,17.044,17.0642,36755.0
2018-12-04 14:15:00,25.31,25.31,25.28,25.3,41789.0,17.0575,17.0575,17.0373,17.0508,41789.0
2018-12-04 14:20:00,25.3,25.3,25.23,25.25,62989.0,17.0508,17.0508,17.0036,17.0171,62989.0
2018-12-04 14:25:00,25.25,25.25,25.2,25.22,65284.0,17.0171,17.0171,16.9834,16.9968,65284.0
2018-12-04 14:30:00,25.22,25.27,25.21,25.24,55741.0,16.9968,17.0305,16.9901,17.0103,55741.0
2018-12-04 14:35:00,25.24,25.26,25.21,25.22,62537.0,17.0103,17.0238,16.9901,16.9968,62537.0
2018-12-04 14:40:00,25.22,25.28,25.22,25.27,58640.0,16.9968,17.0373,16.9968,17.0305,58640.0
2018-12-04 14:45:00,25.26,25.37,25.26,25.37,59396.0,17.0238,17.0979,17.0238,17.0979,59396.0
2018-12-04 14:50:00,25.36,25.37,25.33,25.34,98984.0,17.0912,17.0979,17.071,17.0777,98984.0
2018-12-04 14:55:00,25.34,25.34,25.27,25.3,109468.0,17.0777,17.0777,17.0305,17.0508,109468.0
2018-12-04 15:00:00,25.3,25.31,25.26,25.27,78745.0,17.0508,17.0575,17.0238,17.0305,78745.0
2018-12-04 15:05:00,25.27,25.29,25.23,25.25,51403.0,17.0305,17.044,17.0036,17.0171,51403.0
2018-12-04 15:10:00,25.24,25.27,25.21,25.25,76606.0,17.0103,17.0305,16.9901,17.0171,76606.0
2018-12-04 15:15:00,25.26,25.29,25.22,25.24,93584.0,17.0238,17.044,16.9968,17.0103,93584.0
2018-12-04 15:20:00,25.24,25.27,25.19,25.2,110085.0,17.0103,17.0305,16.9766,16.9834,110085.0
2018-12-04 15:25:00,25.2,25.26,25.19,25.21,110155.0,16.9834,17.0238,16.9766,16.9901,110155.0
2018-12-04 15:30:00,25.21,25.23,25.15,25.2,192604.0,16.9901,17.0036,16.9497,16.9834,192604.0
2018-12-04 15:35:00,25.19,25.23,25.14,25.16,164772.0,16.9766,17.0036,16.9429,16.9564,164772.0
2018-12-04 15:40:00,25.15,25.16,25.1,25.1,143462.0,16.9497,16.9564,16.916,16.916,143462.0
2018-12-04 15:45:00,25.1,25.14,25.07,25.09,182894.0,16.916,16.9429,16.8957,16.9092,182894.0
2018-12-04 15:50:00,25.09,25.11,25.05,25.08,216427.0,16.9092,16.9227,16.8823,16.9025,216427.0
2018-12-04 15:55:00,25.07,25.08,25.02,25.05,598143.0,16.8957,16.9025,16.8621,16.8823,598143.0
2018-12-06 09:30:00,24.7,24.71,24.3,24.38,343786.0,16.6464,16.6531,16.3768,16.4307,343786.0
2018-12-06 09:35:00,24.38,24.53,24.36,24.41,247295.0,16.4307,16.5318,16.4172,16.4509,247295.0
2018-12-06 09:40:00,24.4,24.4,24.18,24.23,247394.0,16.4442,16.4442,16.2959,16.3296,247394.0
2018-12-06 09:45:00,24.22,24.25,24.08,24.13,247369.0,16.3229,16.3431,16.2285,16.2622,247369.0
2018-12-06 09:50:00,24.14,24.14,23.9,23.92,286860.0,16.269,16.269,16.1072,16.1207,286860.0
2018-12-06 09:55:00,23.93,24.06,23.92,23.99,109940.0,16.1275,16.2151,16.1207,16.1679,109940.0
2018-12-06 10:00:00,23.99,24.17,23.99,24.12,207976.0,16.1679,16.2892,16.1679,16.2555,207976.0
2018-12-06 10:05:00,24.12,24.21,24.07,24.18,111507.0,16.2555,16.3162,16.2218,16.2959,111507.0
2018-12-06 10:10:00,24.19,24.19,24.1,24.16,82016.0,16.3027,16.3027,16.242,16.2825,82016.0
2018-12-06 10:15:00,24.16,24.19,24.14,24.17,194015.0,16.2825,16.3027,16.269,16.2892,194015.0
2018-12-06 10:20:00,24.17,24.2,24.06,24.07,275024.0,16.2892,16.3094,16.2151,16.2218,275024.0
2018-12-06 10:25:00,24.06,24.1,24.02,24.04,182241.0,16.2151,16.242,16.1881,16.2016,182241.0
2018-12-06 10:30:00,24.05,24.1,24.01,24.07,176136.0,16.2083,16.242,16.1814,16.2218,176136.0
2018-12-06 10:35:00,24.07,24.13,24.03,24.12,96048.0,16.2218,16.2622,16.1948,16.2555,96048.0
2018-12-06 10:40:00,24.12,24.17,24.09,24.17,76933.0,16.2555,16.2892,16.2353,16.2892,76933.0
2018-12-06 10:45:00,24.17,24.17,24.07,24.07,66871.0,16.2892,16.2892,16.2218,16.2218,66871.0
2018-12-06 10:50:00,24.07,24.1,23.99,24.08,124660.0,16.2218,16.242,16.1679,16.2285,124660.0
2018-12-06 10:55:00,24.08,24.1,24.0,24.0,100772.0,16.2285,16.242,16.1746,16.1746,100772.0
2018-12-06 11:00:00,24.0,24.16,24.0,24.14,186362.0,16.1746,16.2825,16.1746,16.269,186362.0
2018-12-06 11:05:00,24.13,24.13,24.03,24.05,84231.0,16.2622,16.2622,16.1948,16.2083,84231.0
2018-12-06 11:10:00,24.06,24.06,23.97,23.97,113403.0,16.2151,16.2151,16.1544,16.1544,113403.0
2018-12-06 11:15:00,23.98,23.98,23.9,23.93,92318.0,16.1612,16.1612,16.1072,16.1275,92318.0
2018-12-06 11:20:00,23.93,23.96,23.9,23.93,63301.0,16.1275,16.1477,16.1072,16.1275,63301.0
2018-12-06 11:25:00,23.92,23.94,23.82,23.82,158916.0,16.1207,16.1342,16.0533,16.0533,158916.0
2018-12-06 11:30:00,23.82,23.88,23.79,23.87,171135.0,16.0533,16.0938,16.0331,16.087,171135.0
2018-12-06 11:35:00,23.87,23.94,23.84,23.9,180276.0,16.087,16.1342,16.0668,16.1072,180276.0
2018-12-06 11:40:00,23.9,23.96,23.9,23.93,183779.0,16.1072,16.1477,16.1072,16.1275,183779.0
2018-12-06 11:45:00,23.92,24.01,23.91,23.98,114978.0,16.1207,16.1814,16.114,16.1612,114978.0
2018-12-06 11:50:00,23.98,24.19,23.96,24.17,158804.0,16.1612,16.3027,16.1477,16.2892,158804.0
2018-12-06 11:55:00,24.17,24.21,24.06,24.1,262975.0,16.2892,16.3162,16.2151,16.242,262975.0
2018-12-06 12:00:00,24.09,24.11,24.03,24.08,139679.0,16.2353,16.2488,16.1948,16.2285,139679.0
2018-12-06 12:05:00,24.08,24.09,24.03,24.04,109281.0,16.2285,16.2353,16.1948,16.2016,109281.0
2018-12-06 12:10:00,24.03,24.11,24.03,24.11,72096.0,16.1948,16.2488,16.1948,16.2488,72096.0
2018-12-06 12:15:00,24.11,24.16,24.11,24.14,83207.0,16.2488,16.2825,16.2488,16.269,83207.0
2018-12-06 12:20:00,24.13,24.24,24.11,24.23,99520.0,16.2622,16.3364,16.2488,16.3296,99520.0
2018-12-06 12:25:00,24.23,24.28,24.2,24.27,103646.0,16.3296,16.3633,16.3094,16.3566,103646.0
2018-12-06 12:30:00,24.28,24.32,24.24,24.29,91286.0,16.3633,16.3903,16.3364,16.3701,91286.0
2018-12-06 12:35:00,24.29,24.31,24.22,24.23,110287.0,16.3701,16.3836,16.3229,16.3296,110287.0
2018-12-06 12:40:00,24.23,24.28,24.21,24.28,61511.0,16.3296,16.3633,16.3162,16.3633,61511.0
2018-12-06 12:45:00,24.27,24.32,24.25,24.27,83829.0,16.3566,16.3903,16.3431,16.3566,83829.0
2018-12-06 12:50:00,24.26,24.3,24.24,24.3,95245.0,16.3499,16.3768,16.3364,16.3768,95245.0
2018-12-06 12:55:00,24.29,24.3,24.21,24.23,86817.0,16.3701,16.3768,16.3162,16.3296,86817.0
2018-12-06 13:00:00,24.23,24.25,24.18,24.18,64450.0,16.3296,16.3431,16.2959,16.2959,64450.0
2018-12-06 13:05:00,24.19,24.21,24.17,24.18,80487.0,16.3027,16.3162,16.2892,16.2959,80487.0
2018-12-06 13:10:00,24.17,24.21,24.16,24.17,46583.0,16.2892,16.3162,16.2825,16.2892,46583.0
2018-12-06 13:15:00,24.16,24.19,24.12,24.13,81286.0,16.2825,16.3027,16.2555,16.2622,81286.0
2018-12-06 13:20:00,24.12,24.15,24.1,24.11,168057.0,16.2555,16.2757,16.242,16.2488,168057.0
2018-12-06 13:25:00,24.11,24.13,24.02,24.03,139258.0,16.2488,16.2622,16.1881,16.1948,139258.0
2018-12-06 13:30:00,24.03,24.05,24.0,24.04,86773.0,16.1948,16.2083,16.1746,16.2016,86773.0
2018-12-06 13:35:00,24.04,24.1,24.02,24.08,49136.0,16.2016,16.242,16.1881,16.2285,49136.0
2018-12-06 13:40:00,24.08,24.15,24.07,24.1,105686.0,16.2285,16.2757,16.2218,16.242,105686.0
2018-12-06 13:45:00,24.1,24.23,24.1,24.23,85541.0,16.242,16.3296,16.242,16.3296,85541.0
2018-12-06 13:50:00,24.23,24.29,24.21,24.29,111959.0,16.3296,16.3701,16.3162,16.3701,111959.0
2018-12-06 13:55:00,24.29,24.37,24.28,24.35,159359.0,16.3701,16.424,16.3633,16.4105,159359.0
2018-12-06 14:00:00,24.35,24.39,24.3,24.33,196422.0,16.4105,16.4375,16.3768,16.397,196422.0
2018-12-06 14:05:00,24.33,24.35,24.23,24.25,93202.0,16.397,16.4105,16.3296,16.3431,93202.0
2018-12-06 14:10:00,24.25,24.26,24.2,24.26,178592.0,16.3431,16.3499,16.3094,16.3499,178592.0
2018-12-06 14:15:00,24.26,24.29,24.15,24.15,145448.0,16.3499,16.3701,16.2757,16.2757,145448.0
2018-12-06 14:20:00,24.15,24.19,24.11,24.16,134601.0,16.2757,16.3027,16.2488,16.2825,134601.0
2018-12-06 14:25:00,24.16,24.26,24.15,24.26,115636.0,16.2825,16.3499,16.2757,16.3499,115636.0
2018-12-06 14:30:00,24.27,24.28,24.2,24.21,116295.0,16.3566,16.3633,16.3094,16.3162,116295.0
2018-12-06 14:35:00,24.21,24.24,24.17,24.2,94294.0,16.3162,16.3364,16.2892,16.3094,94294.0
2018-12-06 14:40:00,24.19,24.26,24.19,24.2,65703.0,16.3027,16.3499,16.3027,16.3094,65703.0
2018-12-06 14:45:00,24.2,24.2,24.05,24.08,237235.0,16.3094,16.3094,16.2083,16.2285,237235.0
2018-12-06 14:50:00,24.08,24.22,24.07,24.2,89393.0,16.2285,16.3229,16.2218,16.3094,89393.0
2018-12-06 14:55:00,24.2,24.23,24.16,24.21,85218.0,16.3094,16.3296,16.2825,16.3162,85218.0
2018-12-06 15:00:00,24.22,24.31,24.22,24.26,163349.0,16.3229,16.3836,16.3229,16.3499,163349.0
2018-12-06 15:05:00,24.26,24.26,24.2,24.23,121856.0,16.3499,16.3499,16.3094,16.3296,121856.0
2018-12-06 15:10:00,24.23,24.29,24.22,24.28,189568.0,16.3296,16.3701,16.3229,16.3633,189568.0
2018-12-06 15:15:00,24.27,24.35,24.27,24.32,231514.0,16.3566,16.4105,16.3566,16.3903,231514.0
2018-12-06 15:20:00,24.32,24.33,24.25,24.28,126840.0,16.3903,16.397,16.3431,16.3633,126840.0
2018-12-06 15:25:00,24.28,24.35,24.28,24.3,181148.0,16.3633,16.4105,16.3633,16.3768,181148.0
2018-12-06 15:30:00,24.3,24.4,24.29,24.37,197308.0,16.3768,16.4442,16.3701,16.424,197308.0
2018-12-06 15:35:00,24.37,24.39,24.34,24.38,122095.0,16.424,16.4375,16.4038,16.4307,122095.0
2018-12-06 15:40:00,24.37,24.41,24.3,24.39,217525.0,16.424,16.4509,16.3768,16.4375,217525.0
2018-12-06 15:45:00,24.39,24.49,24.38,24.49,246741.0,16.4375,16.5049,16.4307,16.5049,246741.0
2018-12-06 15:50:00,24.49,24.51,24.46,24.46,311521.0,16.5049,16.5183,16.4846,16.4846,311521.0
2018-12-06 15:55:00,24.47,24.55,24.46,24.53,981582.0,16.4914,16.5453,16.4846,16.5318,981582.0
2018-12-07 09:30:00,24.79,24.88,24.66,24.73,234774.0,16.707,16.7677,16.6194,16.6666,234774.0
2018-12-07 09:35:00,24.73,24.78,24.68,24.77,227345.0,16.6666,16.7003,16.6329,16.6936,227345.0
2018-12-07 09:40:00,24.77,24.9,24.77,24.89,134003.0,16.6936,16.7812,16.6936,16.7744,134003.0
2018-12-07 09:45:00,24.9,24.96,24.83,24.84,144315.0,16.7812,16.8216,16.734,16.7407,144315.0
2018-12-07 09:50:00,24.84,24.89,24.78,24.79,100120.0,16.7407,16.7744,16.7003,16.707,100120.0
2018-12-07 09:55:00,24.8,24.88,24.79,24.84,69845.0,16.7138,16.7677,16.707,16.7407,69845.0
2018-12-07 10:00:00,24.83,24.97,24.81,24.89,145551.0,16.734,16.8284,16.7205,16.7744,145551.0
2018-12-07 10:05:00,24.89,24.92,24.76,24.82,333656.0,16.7744,16.7947,16.6868,16.7273,333656.0
2018-12-07 10:10:00,24.82,24.87,24.79,24.82,182068.0,16.7273,16.761,16.707,16.7273,182068.0
2018-12-07 10:15:00,24.82,24.83,24.61,24.63,306632.0,16.7273,16.734,16.5857,16.5992,306632.0
2018-12-07 10:20:00,24.62,24.62,24.49,24.53,133967.0,16.5925,16.5925,16.5049,16.5318,133967.0
2018-12-07 10:25:00,24.54,24.58,24.5,24.56,58854.0,16.5386,16.5655,16.5116,16.552,58854.0
2018-12-07 10:30:00,24.55,24.61,24.53,24.54,88713.0,16.5453,16.5857,16.5318,16.5386,88713.0
2018-12-07 10:35:00,24.54,24.58,24.42,24.47,110057.0,16.5386,16.5655,16.4577,16.4914,110057.0
2018-12-07 10:40:00,24.47,24.6,24.44,24.56,55530.0,16.4914,16.579,16.4712,16.552,55530.0
2018-12-07 10:45:00,24.56,24.66,24.54,24.61,99125.0,16.552,16.6194,16.5386,16.5857,99125.0
2018-12-07 10:50:00,24.6,24.66,24.55,24.64,83415.0,16.579,16.6194,16.5453,16.606,83415.0
2018-12-07 10:55:00,24.63,24.71,24.63,24.71,43943.0,16.5992,16.6531,16.5992,16.6531,43943.0
2018-12-07 11:00:00,24.7,24.75,24.6,24.61,109760.0,16.6464,16.6801,16.579,16.5857,109760.0
2018-12-07 11:05:00,24.61,24.63,24.57,24.6,77472.0,16.5857,16.5992,16.5588,16.579,77472.0
2018-12-07 11:10:00,24.61,24.62,24.47,24.48,96776.0,16.5857,16.5925,16.4914,16.4981,96776.0
2018-12-07 11:15:00,24.48,24.54,24.47,24.51,53846.0,16.4981,16.5386,16.4914,16.5183,53846.0
2018-12-07 11:20:00,24.5,24.55,24.45,24.54,129793.0,16.5116,16.5453,16.4779,16.5386,129793.0
2018-12-07 11:25:00,24.54,24.56,24.48,24.54,114628.0,16.5386,16.552,16.4981,16.5386,114628.0
2018-12-07 11:30:00,24.53,24.6,24.51,24.52,166856.0,16.5318,16.579,16.5183,16.5251,166856.0
2018-12-07 11:35:00,24.52,24.57,24.48,24.5,91291.0,16.5251,16.5588,16.4981,16.5116,91291.0
2018-12-07 11:40:00,24.51,24.64,24.5,24.63,60974.0,16.5183,16.606,16.5116,16.5992,60974.0
2018-12-07 11:45:00,24.63,24.67,24.61,24.65,80271.0,16.5992,16.6262,16.5857,16.6127,80271.0
2018-12-07 11:50:00,24.64,24.65,24.54,24.56,71679.0,16.606,16.6127,16.5386,16.552,71679.0
2018-12-07 11:55:00,24.56,24.59,24.54,24.55,83183.0,16.552,16.5723,16.5386,16.5453,83183.0
2018-12-07 12:00:00,24.55,24.63,24.54,24.59,46148.0,16.5453,16.5992,16.5386,16.5723,46148.0
2018-12-07 12:05:00,24.59,24.62,24.55,24.6,69141.0,16.5723,16.5925,16.5453,16.579,69141.0
2018-12-07 12:10:00,24.59,24.66,24.57,24.6,84902.0,16.5723,16.6194,16.5588,16.579,84902.0
2018-12-07 12:15:00,24.59,24.63,24.55,24.59,95538.0,16.5723,16.5992,16.5453,16.5723,95538.0
2018-12-07 12:20:00,24.59,24.66,24.59,24.66,63900.0,16.5723,16.6194,16.5723,16.6194,63900.0
2018-12-07 12:25:00,24.65,24.68,24.58,24.6,89296.0,16.6127,16.6329,16.5655,16.579,89296.0
2018-12-07 12:30:00,24.6,24.62,24.55,24.55,121538.0,16.579,16.5925,16.5453,16.5453,121538.0
2018-12-07 12:35:00,24.55,24.56,24.52,24.52,54905.0,16.5453,16.552,16.5251,16.5251,54905.0
2018-12-07 12:40:00,24.52,24.56,24.46,24.55,70061.0,16.5251,16.552,16.4846,16.5453,70061.0
2018-12-07 12:45:00,24.56,24.6,24.5,24.5,48587.0,16.552,16.579,16.5116,16.5116,48587.0
2018-12-07 12:50:00,24.5,24.62,24.5,24.61,71426.0,16.5116,16.5925,16.5116,16.5857,71426.0
2018-12-07 12:55:00,24.61,24.69,24.59,24.67,44169.0,16.5857,16.6396,16.5723,16.6262,44169.0
2018-12-07 13:00:00,24.66,24.75,24.65,24.71,119792.0,16.6194,16.6801,16.6127,16.6531,119792.0
2018-12-07 13:05:00,24.71,24.72,24.65,24.65,77558.0,16.6531,16.6599,16.6127,16.6127,77558.0
2018-12-07 13:10:00,24.65,24.68,24.6,24.62,42743.0,16.6127,16.6329,16.579,16.5925,42743.0
2018-12-07 13:15:00,24.63,24.65,24.59,24.59,78831.0,16.5992,16.6127,16.5723,16.5723,78831.0
2018-12-07 13:20:00,24.58,24.66,24.58,24.64,107164.0,16.5655,16.6194,16.5655,16.606,107164.0
2018-12-07 13:25:00,24.64,24.65,24.58,24.63,30820.0,16.606,16.6127,16.5655,16.5992,30820.0
2018-12-07 13:30:00,24.63,24.63,24.54,24.57,40740.0,16.5992,16.5992,16.5386,16.5588,40740.0
2018-12-07 13:35:00,24.57,24.62,24.55,24.56,57553.0,16.5588,16.5925,16.5453,16.552,57553.0
2018-12-07 13:40:00,24.55,24.58,24.53,24.55,28244.0,16.5453,16.5655,16.5318,16.5453,28244.0
2018-12-07 13:45:00,24.55,24.59,24.52,24.54,36710.0,16.5453,16.5723,16.5251,16.5386,36710.0
2018-12-07 13:50:00,24.53,24.6,24.51,24.57,81248.0,16.5318,16.579,16.5183,16.5588,81248.0
2018-12-07 13:55:00,24.56,24.57,24.52,24.53,41257.0,16.552,16.5588,16.5251,16.5318,41257.0
2018-12-07 14:00:00,24.52,24.52,24.45,24.48,104057.0,16.5251,16.5251,16.4779,16.4981,104057.0
2018-12-07 14:05:00,24.48,24.54,24.46,24.52,80433.0,16.4981,16.5386,16.4846,16.5251,80433.0
2018-12-07 14:10:00,24.51,24.55,24.46,24.54,124408.0,16.5183,16.5453,16.4846,16.5386,124408.0
2018-12-07 14:15:00,24.53,24.64,24.53,24.63,86986.0,16.5318,16.606,16.5318,16.5992,86986.0
2018-12-07 14:20:00,24.63,24.67,24.59,24.6,66457.0,16.5992,16.6262,16.5723,16.579,66457.0
2018-12-07 14:25:00,24.61,24.66,24.59,24.66,129497.0,16.5857,16.6194,16.5723,16.6194,129497.0
2018-12-07 14:30:00,24.66,24.67,24.61,24.63,161564.0,16.6194,16.6262,16.5857,16.5992,161564.0
2018-12-07 14:35:00,24.63,24.64,24.57,24.58,148377.0,16.5992,16.606,16.5588,16.5655,148377.0
2018-12-07 14:40:00,24.58,24.6,24.54,24.58,145651.0,16.5655,16.579,16.5386,16.5655,145651.0
2018-12-07 14:45:00,24.58,24.61,24.51,24.58,83543.0,16.5655,16.5857,16.5183,16.5655,83543.0
2018-12-07 14:50:00,24.58,24.63,24.54,24.54,73304.0,16.5655,16.5992,16.5386,16.5386,73304.0
2018-12-07 14:55:00,24.53,24.54,24.47,24.5,60123.0,16.5318,16.5386,16.4914,16.5116,60123.0
2018-12-07 15:00:00,24.5,24.53,24.46,24.47,89125.0,16.5116,16.5318,16.4846,16.4914,89125.0
2018-12-07 15:05:00,24.48,24.56,24.48,24.55,71720.0,16.4981,16.552,16.4981,16.5453,71720.0
2018-12-07 15:10:00,24.55,24.58,24.5,24.51,50813.0,16.5453,16.5655,16.5116,16.5183,50813.0
2018-12-07 15:15:00,24.51,24.58,24.48,24.58,139671.0,16.5183,16.5655,16.4981,16.5655,139671.0
2018-12-07 15:20:00,24.57,24.59,24.5,24.51,170452.0,16.5588,16.5723,16.5116,16.5183,170452.0
2018-12-07 15:25:00,24.51,24.58,24.45,24.55,132112.0,16.5183,16.5655,16.4779,16.5453,132112.0
2018-12-07 15:30:00,24.55,24.63,24.5,24.61,143771.0,16.5453,16.5992,16.5116,16.5857,143771.0
2018-12-07 15:35:00,24.6,24.65,24.54,24.55,106167.0,16.579,16.6127,16.5386,16.5453,106167.0
2018-12-07 15:40:00,24.54,24.58,24.5,24.55,194370.0,16.5386,16.5655,16.5116,16.5453,194370.0
2018-12-07 15:45:00,24.56,24.56,24.44,24.45,181632.0,16.552,16.552,16.4712,16.4779,181632.0
2018-12-07 15:50:00,24.45,24.52,24.45,24.5,168943.0,16.4779,16.5251,16.4779,16.5116,168943.0
2018-12-07 15:55:00,24.5,24.54,24.49,24.49,546366.0,16.5116,16.5386,16.5049,16.5049,546366.0
2018-12-10 09:30:00,24.2,24.25,24.08,24.18,200766.0,16.3094,16.3431,16.2285,16.2959,200766.0
2018-12-10 09:35:00,24.18,24.25,24.12,24.23,95656.0,16.2959,16.3431,16.2555,16.3296,95656.0
2018-12-10 09:40:00,24.24,24.27,24.14,24.21,158168.0,16.3364,16.3566,16.269,16.3162,158168.0
2018-12-10 09:45:00,24.22,24.24,24.12,24.12,128345.0,16.3229,16.3364,16.2555,16.2555,128345.0
2018-12-10 09:50:00,24.11,24.13,24.04,24.11,206684.0,16.2488,16.2622,16.2016,16.2488,206684.0
2018-12-10 09:55:00,24.11,24.24,24.1,24.19,121732.0,16.2488,16.3364,16.242,16.3027,121732.0
2018-12-10 10:00:00,24.19,24.26,24.16,24.19,132936.0,16.3027,16.3499,16.2825,16.3027,132936.0
2018-12-10 10:05:00,24.19,24.24,24.15,24.16,86855.0,16.3027,16.3364,16.2757,16.2825,86855.0
2018-12-10 10:10:00,24.16,24.22,24.11,24.21,160093.0,16.2825,16.3229,16.2488,16.3162,160093.0
2018-12-10 10:15:00,24.21,24.23,24.19,24.21,118242.0,16.3162,16.3296,16.3027,16.3162,118242.0
2018-12-10 10:20:00,24.21,24.23,24.17,24.21,83386.0,16.3162,16.3296,16.2892,16.3162,83386.0
2018-12-10 10:25:00,24.22,24.25,24.18,24.21,76052.0,16.3229,16.3431,16.2959,16.3162,76052.0
2018-12-10 10:30:00,24.2,24.25,24.14,24.16,88848.0,16.3094,16.3431,16.269,16.2825,88848.0
2018-12-10 10:35:00,24.16,24.19,24.11,24.12,121568.0,16.2825,16.3027,16.2488,16.2555,121568.0
2018-12-10 10:40:00,24.12,24.13,24.04,24.04,75318.0,16.2555,16.2622,16.2016,16.2016,75318.0
2018-12-10 10:45:00,24.04,24.15,24.02,24.1,64921.0,16.2016,16.2757,16.1881,16.242,64921.0
2018-12-10 10:50:00,24.1,24.11,23.96,23.97,71159.0,16.242,16.2488,16.1477,16.1544,71159.0
2018-12-10 10:55:00,23.97,24.01,23.89,23.93,87671.0,16.1544,16.1814,16.1005,16.1275,87671.0
2018-12-10 11:00:00,23.93,23.93,23.77,23.82,173417.0,16.1275,16.1275,16.0196,16.0533,173417.0
2018-12-10 11:05:00,23.82,23.88,23.77,23.77,139399.0,16.0533,16.0938,16.0196,16.0196,139399.0
2018-12-10 11:10:00,23.77,23.85,23.76,23.84,101676.0,16.0196,16.0735,16.0129,16.0668,101676.0
2018-12-10 11:15:00,23.83,23.84,23.74,23.8,111529.0,16.0601,16.0668,15.9994,16.0398,111529.0
2018-12-10 11:20:00,23.8,23.83,23.74,23.75,121651.0,16.0398,16.0601,15.9994,16.0061,121651.0
2018-12-10 11:25:00,23.75,23.87,23.74,23.87,97247.0,16.0061,16.087,15.9994,16.087,97247.0
2018-12-10 11:30:00,23.87,23.92,23.82,23.83,198143.0,16.087,16.1207,16.0533,16.0601,198143.0
2018-12-10 11:35:00,23.83,23.98,23.83,23.94,90363.0,16.0601,16.1612,16.0601,16.1342,90363.0
2018-12-10 11:40:00,23.94,23.97,23.91,23.95,77090.0,16.1342,16.1544,16.114,16.1409,77090.0
2018-12-10 11:45:00,23.95,24.02,23.89,23.98,155510.0,16.1409,16.1881,16.1005,16.1612,155510.0
2018-12-10 11:50:00,23.99,24.01,23.91,23.94,102612.0,16.1679,16.1814,16.114,16.1342,102612.0
2018-12-10 11:55:00,23.94,23.97,23.86,23.9,85493.0,16.1342,16.1544,16.0803,16.1072,85493.0
2018-12-10 12:00:00,23.89,23.9,23.83,23.86,83871.0,16.1005,16.1072,16.0601,16.0803,83871.0
2018-12-10 12:05:00,23.86,23.89,23.82,23.85,126141.0,16.0803,16.1005,16.0533,16.0735,126141.0
2018-12-10 12:10:00,23.84,23.88,23.8,23.85,83026.0,16.0668,16.0938,16.0398,16.0735,83026.0
2018-12-10 12:15:00,23.86,23.88,23.79,23.8,76661.0,16.0803,16.0938,16.0331,16.0398,76661.0
2018-12-10 12:20:00,23.79,23.83,23.76,23.82,56618.0,16.0331,16.0601,16.0129,16.0533,56618.0
2018-12-10 12:25:00,23.83,23.86,23.8,23.8,71989.0,16.0601,16.0803,16.0398,16.0398,71989.0
2018-12-10 12:30:00,23.81,23.88,23.81,23.86,53935.0,16.0466,16.0938,16.0466,16.0803,53935.0
2018-12-10 12:35:00,23.86,24.0,23.85,24.0,85690.0,16.0803,16.1746,16.0735,16.1746,85690.0
2018-12-10 12:40:00,23.99,24.09,23.99,24.08,130128.0,16.1679,16.2353,16.1679,16.2285,130128.0
2018-12-10 12:45:00,24.08,24.14,24.05,24.14,81804.0,16.2285,16.269,16.2083,16.269,81804.0
2018-12-10 12:50:00,24.14,24.16,24.11,24.14,58770.0,16.269,16.2825,16.2488,16.269,58770.0
2018-12-10 12:55:00,24.14,24.16,24.08,24.09,281323.0,16.269,16.2825,16.2285,16.2353,281323.0
2018-12-10 13:00:00,24.09,24.11,24.04,24.06,239847.0,16.2353,16.2488,16.2016,16.2151,239847.0
2018-12-10 13:05:00,24.07,24.1,24.02,24.07,118660.0,16.2218,16.242,16.1881,16.2218,118660.0
2018-12-10 13:10:00,24.07,24.16,24.05,24.1,66877.0,16.2218,16.2825,16.2083,16.242,66877.0
2018-12-10 13:15:00,24.09,24.13,24.09,24.11,62836.0,16.2353,16.2622,16.2353,16.2488,62836.0
2018-12-10 13:20:00,24.11,24.12,24.02,24.02,55188.0,16.2488,16.2555,16.1881,16.1881,55188.0
2018-12-10 13:25:00,24.03,24.03,23.97,23.98,98984.0,16.1948,16.1948,16.1544,16.1612,98984.0
2018-12-10 13:30:00,23.97,24.05,23.96,24.01,88083.0,16.1544,16.2083,16.1477,16.1814,88083.0
2018-12-10 13:35:00,24.02,24.1,24.01,24.05,56222.0,16.1881,16.242,16.1814,16.2083,56222.0
2018-12-10 13:40:00,24.04,24.08,24.01,24.02,36409.0,16.2016,16.2285,16.1814,16.1881,36409.0
2018-12-10 13:45:00,24.02,24.07,24.02,24.07,44130.0,16.1881,16.2218,16.1881,16.2218,44130.0
2018-12-10 13:50:00,24.06,24.14,24.06,24.14,76977.0,16.2151,16.269,16.2151,16.269,76977.0
2018-12-10 13:55:00,24.14,24.16,24.07,24.08,44095.0,16.269,16.2825,16.2218,16.2285,44095.0
2018-12-10 14:00:00,24.08,24.12,24.04,24.05,84535.0,16.2285,16.2555,16.2016,16.2083,84535.0
2018-12-10 14:05:00,24.05,24.11,24.04,24.09,83135.0,16.2083,16.2488,16.2016,16.2353,83135.0
2018-12-10 14:10:00,24.09,24.1,24.01,24.02,50905.0,16.2353,16.242,16.1814,16.1881,50905.0
2018-12-10 14:15:00,24.02,24.05,23.98,24.01,124045.0,16.1881,16.2083,16.1612,16.1814,124045.0
2018-12-10 14:20:00,24.01,24.07,23.98,24.04,86945.0,16.1814,16.2218,16.1612,16.2016,86945.0
2018-12-10 14:25:00,24.04,24.07,24.0,24.04,74168.0,16.2016,16.2218,16.1746,16.2016,74168.0
2018-12-10 14:30:00,24.04,24.16,24.03,24.16,135103.0,16.2016,16.2825,16.1948,16.2825,135103.0
2018-12-10 14:35:00,24.16,24.17,24.13,24.13,105022.0,16.2825,16.2892,16.2622,16.2622,105022.0
2018-12-10 14:40:00,24.14,24.15,24.11,24.12,81954.0,16.269,16.2757,16.2488,16.2555,81954.0
2018-12-10 14:45:00,24.11,24.11,24.08,24.09,78438.0,16.2488,16.2488,16.2285,16.2353,78438.0
2018-12-10 14:50:00,24.09,24.13,24.07,24.09,98040.0,16.2353,16.2622,16.2218,16.2353,98040.0
2018-12-10 14:55:00,24.08,24.12,24.02,24.04,79455.0,16.2285,16.2555,16.1881,16.2016,79455.0
2018-12-10 15:00:00,24.05,24.06,24.02,24.03,67588.0,16.2083,16.2151,16.1881,16.1948,67588.0
2018-12-10 15:05:00,24.03,24.06,24.01,24.04,90050.0,16.1948,16.2151,16.1814,16.2016,90050.0
2018-12-10 15:10:00,24.04,24.06,23.99,24.0,74581.0,16.2016,16.2151,16.1679,16.1746,74581.0
2018-12-10 15:15:00,24.0,24.0,23.95,23.99,123558.0,16.1746,16.1746,16.1409,16.1679,123558.0
2018-12-10 15:20:00,23.98,23.99,23.92,23.95,246239.0,16.1612,16.1679,16.1207,16.1409,246239.0
2018-12-10 15:25:00,23.94,24.02,23.94,24.02,92750.0,16.1342,16.1881,16.1342,16.1881,92750.0
2018-12-10 15:30:00,24.02,24.1,24.01,24.09,191810.0,16.1881,16.242,16.1814,16.2353,191810.0
2018-12-10 15:35:00,24.09,24.13,24.07,24.1,227253.0,16.2353,16.2622,16.2218,16.242,227253.0
2018-12-10 15:40:00,24.1,24.11,24.07,24.09,111241.0,16.242,16.2488,16.2218,16.2353,111241.0
2018-12-10 15:45:00,24.09,24.11,24.05,24.05,154954.0,16.2353,16.2488,16.2083,16.2083,154954.0
2018-12-10 15:50:00,24.05,24.1,24.03,24.08,191517.0,16.2083,16.242,16.1948,16.2285,191517.0
2018-12-10 15:55:00,24.08,24.1,24.06,24.07,424616.0,16.2285,16.242,16.2151,16.2218,424616.0
2018-12-11 09:30:00,24.37,24.49,24.36,24.44,161723.0,16.424,16.5049,16.4172,16.4712,161723.0
2018-12-11 09:35:00,24.45,24.45,24.33,24.35,92807.0,16.4779,16.4779,16.397,16.4105,92807.0
2018-12-11 09:40:00,24.34,24.39,24.31,24.37,66467.0,16.4038,16.4375,16.3836,16.424,66467.0
2018-12-11 09:45:00,24.37,24.38,24.28,24.33,68216.0,16.424,16.4307,16.3633,16.397,68216.0
2018-12-11 09:50:00,24.32,24.34,24.29,24.33,61842.0,16.3903,16.4038,16.3701,16.397,61842.0
2018-12-11 09:55:00,24.32,24.35,24.28,24.28,56476.0,16.3903,16.4105,16.3633,16.3633,56476.0
2018-12-11 10:00:00,24.29,24.36,24.28,24.35,104724.0,16.3701,16.4172,16.3633,16.4105,104724.0
2018-12-11 10:05:00,24.35,24.46,24.33,24.45,166213.0,16.4105,16.4846,16.397,16.4779,166213.0
2018-12-11 10:10:00,24.45,24.47,24.34,24.34,150364.0,16.4779,16.4914,16.4038,16.4038,150364.0
2018-12-11 10:15:00,24.34,24.41,24.31,24.38,154704.0,16.4038,16.4509,16.3836,16.4307,154704.0
2018-12-11 10:20:00,24.38,24.42,24.34,24.42,78514.0,16.4307,16.4577,16.4038,16.4577,78514.0
2018-12-11 10:25:00,24.42,24.44,24.36,24.43,43375.0,16.4577,16.4712,16.4172,16.4644,43375.0
2018-12-11 10:30:00,24.43,24.44,24.39,24.41,70498.0,16.4644,16.4712,16.4375,16.4509,70498.0
2018-12-11 10:35:00,24.4,24.45,24.34,24.44,84629.0,16.4442,16.4779,16.4038,16.4712,84629.0
2018-12-11 10:40:00,24.44,24.45,24.38,24.41,94660.0,16.4712,16.4779,16.4307,16.4509,94660.0
2018-12-11 10:45:00,24.41,24.43,24.31,24.32,55248.0,16.4509,16.4644,16.3836,16.3903,55248.0
2018-12-11 10:50:00,24.32,24.33,24.27,24.31,173907.0,16.3903,16.397,16.3566,16.3836,173907.0
2018-12-11 10:55:00,24.31,24.35,24.27,24.35,98496.0,16.3836,16.4105,16.3566,16.4105,98496.0
2018-12-11 11:00:00,24.34,24.35,24.28,24.33,141723.0,16.4038,16.4105,16.3633,16.397,141723.0
2018-12-11 11:05:00,24.33,24.36,24.28,24.36,133472.0,16.397,16.4172,16.3633,16.4172,133472.0
2018-12-11 11:10:00,24.35,24.36,24.28,24.3,185316.0,16.4105,16.4172,16.3633,16.3768,185316.0
2018-12-11 11:15:00,24.29,24.35,24.27,24.33,159322.0,16.3701,16.4105,16.3566,16.397,159322.0
2018-12-11 11:20:00,24.33,24.35,24.2,24.23,107523.0,16.397,16.4105,16.3094,16.3296,107523.0
2018-12-11 11:25:00,24.23,24.24,24.16,24.2,67178.0,16.3296,16.3364,16.2825,16.3094,67178.0
2018-12-11 11:30:00,24.19,24.23,24.15,24.18,62836.0,16.3027,16.3296,16.2757,16.2959,62836.0
2018-12-11 11:35:00,24.18,24.2,24.14,24.19,55098.0,16.2959,16.3094,16.269,16.3027,55098.0
2018-12-11 11:40:00,24.19,24.19,24.12,24.13,49059.0,16.3027,16.3027,16.2555,16.2622,49059.0
2018-12-11 11:45:00,24.12,24.16,24.1,24.14,85243.0,16.2555,16.2825,16.242,16.269,85243.0
2018-12-11 11:50:00,24.14,24.18,24.12,24.16,84277.0,16.269,16.2959,16.2555,16.2825,84277.0
2018-12-11 11:55:00,24.16,24.18,24.13,24.14,64479.0,16.2825,16.2959,16.2622,16.269,64479.0
2018-12-11 12:00:00,24.14,24.15,24.03,24.05,105738.0,16.269,16.2757,16.1948,16.2083,105738.0
2018-12-11 12:05:00,24.06,24.1,24.01,24.1,73835.0,16.2151,16.242,16.1814,16.242,73835.0
2018-12-11 12:10:00,24.1,24.1,24.03,24.04,76436.0,16.242,16.242,16.1948,16.2016,76436.0
2018-12-11 12:15:00,24.03,24.03,23.95,23.99,97806.0,16.1948,16.1948,16.1409,16.1679,97806.0
2018-12-11 12:20:00,23.99,24.02,23.96,24.01,78821.0,16.1679,16.1881,16.1477,16.1814,78821.0
2018-12-11 12:25:00,24.0,24.02,23.97,23.97,47954.0,16.1746,16.1881,16.1544,16.1544,47954.0
2018-12-11 12:30:00,23.96,24.01,23.95,23.96,71650.0,16.1477,16.1814,16.1409,16.1477,71650.0
2018-12-11 12:35:00,23.96,24.01,23.96,24.0,399875.0,16.1477,16.1814,16.1477,16.1746,399875.0
2018-12-11 12:40:00,24.0,24.05,23.97,24.04,190792.0,16.1746,16.2083,16.1544,16.2016,190792.0
2018-12-11 12:45:00,24.04,24.05,23.98,24.0,94577.0,16.2016,16.2083,16.1612,16.1746,94577.0
2018-12-11 12:50:00,24.0,24.0,23.95,23.96,50218.0,16.1746,16.1746,16.1409,16.1477,50218.0
2018-12-11 12:55:00,23.96,23.97,23.92,23.93,100811.0,16.1477,16.1544,16.1207,16.1275,100811.0
2018-12-11 13:00:00,23.93,23.97,23.92,23.97,42620.0,16.1275,16.1544,16.1207,16.1544,42620.0
2018-12-11 13:05:00,23.96,23.97,23.9,23.92,49756.0,16.1477,16.1544,16.1072,16.1207,49756.0
2018-12-11 13:10:00,23.93,23.94,23.86,23.89,64510.0,16.1275,16.1342,16.0803,16.1005,64510.0
2018-12-11 13:15:00,23.89,24.0,23.86,23.99,505784.0,16.1005,16.1746,16.0803,16.1679,505784.0
2018-12-11 13:20:00,24.0,24.08,23.98,24.02,80733.0,16.1746,16.2285,16.1612,16.1881,80733.0
2018-12-11 13:25:00,24.01,24.02,23.96,23.97,59356.0,16.1814,16.1881,16.1477,16.1544,59356.0
2018-12-11 13:30:00,23.96,23.96,23.91,23.93,164333.0,16.1477,16.1477,16.114,16.1275,164333.0
2018-12-11 13:35:00,23.93,23.94,23.9,23.91,628004.0,16.1275,16.1342,16.1072,16.114,628004.0
2018-12-11 13:40:00,23.92,23.93,23.85,23.89,157757.0,16.1207,16.1275,16.0735,16.1005,157757.0
2018-12-11 13:45:00,23.89,23.91,23.84,23.84,104114.0,16.1005,16.114,16.0668,16.0668,104114.0
2018-12-11 13:50:00,23.84,23.85,23.75,23.8,116411.0,16.0668,16.0735,16.0061,16.0398,116411.0
2018-12-11 13:55:00,23.8,23.81,23.76,23.76,69386.0,16.0398,16.0466,16.0129,16.0129,69386.0
2018-12-11 14:00:00,23.76,23.84,23.73,23.82,86516.0,16.0129,16.0668,15.9927,16.0533,86516.0
2018-12-11 14:05:00,23.82,23.88,23.81,23.82,62321.0,16.0533,16.0938,16.0466,16.0533,62321.0
2018-12-11 14:10:00,23.82,23.88,23.81,23.87,74936.0,16.0533,16.0938,16.0466,16.087,74936.0
2018-12-11 14:15:00,23.87,23.9,23.81,23.88,114537.0,16.087,16.1072,16.0466,16.0938,114537.0
2018-12-11 14:20:00,23.88,23.9,23.86,23.89,62552.0,16.0938,16.1072,16.0803,16.1005,62552.0
2018-12-11 14:25:00,23.9,23.99,23.89,23.98,83199.0,16.1072,16.1679,16.1005,16.1612,83199.0
2018-12-11 14:30:00,23.97,24.02,23.96,23.99,81928.0,16.1544,16.1881,16.1477,16.1679,81928.0
2018-12-11 14:35:00,23.99,24.01,23.95,23.97,96778.0,16.1679,16.1814,16.1409,16.1544,96778.0
2018-12-11 14:40:00,23.97,24.01,23.97,23.99,80566.0,16.1544,16.1814,16.1544,16.1679,80566.0
2018-12-11 14:45:00,23.98,24.06,23.98,24.01,65125.0,16.1612,16.2151,16.1612,16.1814,65125.0
2018-12-11 14:50:00,24.02,24.09,24.01,24.08,58442.0,16.1881,16.2353,16.1814,16.2285,58442.0
2018-12-11 14:55:00,24.08,24.09,24.01,24.03,62965.0,16.2285,16.2353,16.1814,16.1948,62965.0
2018-12-11 15:00:00,24.04,24.05,23.97,24.01,85065.0,16.2016,16.2083,16.1544,16.1814,85065.0
2018-12-11 15:05:00,24.01,24.02,23.96,24.02,95221.0,16.1814,16.1881,16.1477,16.1881,95221.0
2018-12-11 15:10:00,24.02,24.2,24.01,24.16,139625.0,16.1881,16.3094,16.1814,16.2825,139625.0
2018-12-11 15:15:00,24.16,24.17,24.09,24.1,61878.0,16.2825,16.2892,16.2353,16.242,61878.0
2018-12-11 15:20:00,24.1,24.1,24.06,24.07,60268.0,16.242,16.242,16.2151,16.2218,60268.0
2018-12-11 15:25:00,24.07,24.11,24.06,24.09,118910.0,16.2218,16.2488,16.2151,16.2353,118910.0
2018-12-11 15:30:00,24.09,24.15,24.08,24.1,177400.0,16.2353,16.2757,16.2285,16.242,177400.0
2018-12-11 15:35:00,24.11,24.11,24.02,24.02,124263.0,16.2488,16.2488,16.1881,16.1881,124263.0
2018-12-11 15:40:00,24.02,24.02,23.97,23.98,166850.0,16.1881,16.1881,16.1544,16.1612,166850.0
2018-12-11 15:45:00,23.98,23.99,23.92,23.92,163010.0,16.1612,16.1679,16.1207,16.1207,163010.0
2018-12-11 15:50:00,23.91,23.94,23.87,23.92,236175.0,16.114,16.1342,16.087,16.1207,236175.0
2018-12-11 15:55:00,23.92,23.94,23.89,23.93,521407.0,16.1207,16.1342,16.1005,16.1275,521407.0
2018-12-12 09:30:00,24.2,24.31,24.18,24.22,115780.0,16.3094,16.3836,16.2959,16.3229,115780.0
2018-12-12 09:35:00,24.22,24.24,24.09,24.16,112191.0,16.3229,16.3364,16.2353,16.2825,112191.0
2018-12-12 09:40:00,24.16,24.17,24.04,24.05,80594.0,16.2825,16.2892,16.2016,16.2083,80594.0
2018-12-12 09:45:00,24.05,24.07,23.97,24.02,77467.0,16.2083,16.2218,16.1544,16.1881,77467.0
2018-12-12 09:50:00,24.01,24.14,24.01,24.13,183490.0,16.1814,16.269,16.1814,16.2622,183490.0
2018-12-12 09:55:00,24.13,24.26,24.12,24.25,112251.0,16.2622,16.3499,16.2555,16.3431,112251.0
2018-12-12 10:00:00,24.25,24.26,24.19,24.2,109755.0,16.3431,16.3499,16.3027,16.3094,109755.0
2018-12-12 10:05:00,24.2,24.28,24.18,24.28,97283.0,16.3094,16.3633,16.2959,16.3633,97283.0
2018-12-12 10:10:00,24.28,24.36,24.27,24.35,83881.0,16.3633,16.4172,16.3566,16.4105,83881.0
2018-12-12 10:15:00,24.36,24.39,24.33,24.37,83395.0,16.4172,16.4375,16.397,16.424,83395.0
2018-12-12 10:20:00,24.37,24.44,24.35,24.42,198784.0,16.424,16.4712,16.4105,16.4577,198784.0
2018-12-12 10:25:00,24.42,24.43,24.35,24.36,245393.0,16.4577,16.4644,16.4105,16.4172,245393.0
2018-12-12 10:30:00,24.34,24.42,24.33,24.38,57653.0,16.4038,16.4577,16.397,16.4307,57653.0
2018-12-12 10:35:00,24.37,24.4,24.28,24.28,78328.0,16.424,16.4442,16.3633,16.3633,78328.0
2018-12-12 10:40:00,24.28,24.28,24.22,24.25,140489.0,16.3633,16.3633,16.3229,16.3431,140489.0
2018-12-12 10:45:00,24.24,24.37,24.23,24.37,100924.0,16.3364,16.424,16.3296,16.424,100924.0
2018-12-12 10:50:00,24.37,24.4,24.34,24.35,76929.0,16.424,16.4442,16.4038,16.4105,76929.0
2018-12-12 10:55:00,24.34,24.42,24.34,24.36,62373.0,16.4038,16.4577,16.4038,16.4172,62373.0
2018-12-12 11:00:00,24.37,24.42,24.36,24.39,118571.0,16.424,16.4577,16.4172,16.4375,118571.0
2018-12-12 11:05:00,24.39,24.46,24.38,24.45,94860.0,16.4375,16.4846,16.4307,16.4779,94860.0
2018-12-12 11:10:00,24.46,24.52,24.42,24.52,106272.0,16.4846,16.5251,16.4577,16.5251,106272.0
2018-12-12 11:15:00,24.52,24.65,24.51,24.57,341930.0,16.5251,16.6127,16.5183,16.5588,341930.0
2018-12-12 11:20:00,24.57,24.58,24.52,24.57,68396.0,16.5588,16.5655,16.5251,16.5588,68396.0
2018-12-12 11:25:00,24.58,24.59,24.49,24.5,63998.0,16.5655,16.5723,16.5049,16.5116,63998.0
2018-12-12 11:30:00,24.51,24.54,24.48,24.49,91190.0,16.5183,16.5386,16.4981,16.5049,91190.0
2018-12-12 11:35:00,24.49,24.51,24.47,24.49,63892.0,16.5049,16.5183,16.4914,16.5049,63892.0
2018-12-12 11:40:00,24.49,24.51,24.47,24.5,90072.0,16.5049,16.5183,16.4914,16.5116,90072.0
2018-12-12 11:45:00,24.5,24.52,24.47,24.52,166649.0,16.5116,16.5251,16.4914,16.5251,166649.0
2018-12-12 11:50:00,24.52,24.52,24.48,24.51,97591.0,16.5251,16.5251,16.4981,16.5183,97591.0
2018-12-12 11:55:00,24.51,24.51,24.43,24.48,99109.0,16.5183,16.5183,16.4644,16.4981,99109.0
2018-12-12 12:00:00,24.48,24.51,24.45,24.5,65169.0,16.4981,16.5183,16.4779,16.5116,65169.0
2018-12-12 12:05:00,24.49,24.5,24.44,24.48,95634.0,16.5049,16.5116,16.4712,16.4981,95634.0
2018-12-12 12:10:00,24.48,24.5,24.43,24.43,52968.0,16.4981,16.5116,16.4644,16.4644,52968.0
2018-12-12 12:15:00,24.43,24.47,24.4,24.47,48499.0,16.4644,16.4914,16.4442,16.4914,48499.0
2018-12-12 12:20:00,24.47,24.47,24.42,24.46,81037.0,16.4914,16.4914,16.4577,16.4846,81037.0
2018-12-12 12:25:00,24.46,24.49,24.45,24.47,63616.0,16.4846,16.5049,16.4779,16.4914,63616.0
2018-12-12 12:30:00,24.48,24.5,24.45,24.48,105098.0,16.4981,16.5116,16.4779,16.4981,105098.0
2018-12-12 12:35:00,24.48,24.49,24.39,24.41,76769.0,16.4981,16.5049,16.4375,16.4509,76769.0
2018-12-12 12:40:00,24.41,24.47,24.4,24.47,130500.0,16.4509,16.4914,16.4442,16.4914,130500.0
2018-12-12 12:45:00,24.47,24.47,24.44,24.46,87276.0,16.4914,16.4914,16.4712,16.4846,87276.0
2018-12-12 12:50:00,24.46,24.51,24.46,24.48,89918.0,16.4846,16.5183,16.4846,16.4981,89918.0
2018-12-12 12:55:00,24.48,24.51,24.47,24.51,93504.0,16.4981,16.5183,16.4914,16.5183,93504.0
2018-12-12 13:00:00,24.51,24.55,24.49,24.55,64504.0,16.5183,16.5453,16.5049,16.5453,64504.0
2018-12-12 13:05:00,24.55,24.55,24.49,24.51,78015.0,16.5453,16.5453,16.5049,16.5183,78015.0
2018-12-12 13:10:00,24.51,24.57,24.5,24.57,118888.0,16.5183,16.5588,16.5116,16.5588,118888.0
2018-12-12 13:15:00,24.56,24.57,24.55,24.55,36802.0,16.552,16.5588,16.5453,16.5453,36802.0
2018-12-12 13:20:00,24.55,24.62,24.54,24.58,74955.0,16.5453,16.5925,16.5386,16.5655,74955.0
2018-12-12 13:25:00,24.58,24.62,24.57,24.61,48935.0,16.5655,16.5925,16.5588,16.5857,48935.0
2018-12-12 13:30:00,24.61,24.61,24.56,24.59,71753.0,16.5857,16.5857,16.552,16.5723,71753.0
2018-12-12 13:35:00,24.59,24.6,24.55,24.57,64629.0,16.5723,16.579,16.5453,16.5588,64629.0
2018-12-12 13:40:00,24.57,24.57,24.51,24.52,54480.0,16.5588,16.5588,16.5183,16.5251,54480.0
2018-12-12 13:45:00,24.52,24.52,24.51,24.52,27320.0,16.5251,16.5251,16.5183,16.5251,27320.0
2018-12-12 13:50:00,24.52,24.58,24.51,24.56,188860.0,16.5251,16.5655,16.5183,16.552,188860.0
2018-12-12 13:55:00,24.55,24.56,24.47,24.53,129691.0,16.5453,16.552,16.4914,16.5318,129691.0
2018-12-12 14:00:00,24.52,24.53,24.48,24.49,122104.0,16.5251,16.5318,16.4981,16.5049,122104.0
2018-12-12 14:05:00,24.49,24.52,24.47,24.48,80350.0,16.5049,16.5251,16.4914,16.4981,80350.0
2018-12-12 14:10:00,24.48,24.5,24.44,24.49,120968.0,16.4981,16.5116,16.4712,16.5049,120968.0
2018-12-12 14:15:00,24.49,24.5,24.46,24.5,73467.0,16.5049,16.5116,16.4846,16.5116,73467.0
2018-12-12 14:20:00,24.5,24.51,24.46,24.47,84991.0,16.5116,16.5183,16.4846,16.4914,84991.0
2018-12-12 14:25:00,24.48,24.49,24.37,24.39,149160.0,16.4981,16.5049,16.424,16.4375,149160.0
2018-12-12 14:30:00,24.38,24.41,24.33,24.4,76422.0,16.4307,16.4509,16.397,16.4442,76422.0
2018-12-12 14:35:00,24.4,24.4,24.36,24.39,105493.0,16.4442,16.4442,16.4172,16.4375,105493.0
2018-12-12 14:40:00,24.39,24.4,24.32,24.36,129425.0,16.4375,16.4442,16.3903,16.4172,129425.0
2018-12-12 14:45:00,24.36,24.38,24.32,24.33,87988.0,16.4172,16.4307,16.3903,16.397,87988.0
2018-12-12 14:50:00,24.33,24.39,24.31,24.38,158056.0,16.397,16.4375,16.3836,16.4307,158056.0
2018-12-12 14:55:00,24.38,24.44,24.38,24.43,63534.0,16.4307,16.4712,16.4307,16.4644,63534.0
2018-12-12 15:00:00,24.43,24.43,24.37,24.38,97838.0,16.4644,16.4644,16.424,16.4307,97838.0
2018-12-12 15:05:00,24.38,24.43,24.37,24.42,93396.0,16.4307,16.4644,16.424,16.4577,93396.0
2018-12-12 15:10:00,24.42,24.44,24.4,24.4,83973.0,16.4577,16.4712,16.4442,16.4442,83973.0
2018-12-12 15:15:00,24.4,24.41,24.32,24.33,297885.0,16.4442,16.4509,16.3903,16.397,297885.0
2018-12-12 15:20:00,24.34,24.35,24.28,24.3,127808.0,16.4038,16.4105,16.3633,16.3768,127808.0
2018-12-12 15:25:00,24.3,24.37,24.28,24.33,122107.0,16.3768,16.424,16.3633,16.397,122107.0
2018-12-12 15:30:00,24.33,24.37,24.3,24.3,126983.0,16.397,16.424,16.3768,16.3768,126983.0
2018-12-12 15:35:00,24.31,24.37,24.29,24.37,97135.0,16.3836,16.424,16.3701,16.424,97135.0
2018-12-12 15:40:00,24.36,24.37,24.3,24.3,121480.0,16.4172,16.424,16.3768,16.3768,121480.0
2018-12-12 15:45:00,24.3,24.31,24.27,24.28,192980.0,16.3768,16.3836,16.3566,16.3633,192980.0
2018-12-12 15:50:00,24.28,24.29,24.25,24.25,172030.0,16.3633,16.3701,16.3431,16.3431,172030.0
2018-12-12 15:55:00,24.25,24.25,24.18,24.19,566621.0,16.3431,16.3431,16.2959,16.3027,566621.0
2018-12-13 09:30:00,23.85,24.04,23.8,23.88,170604.0,16.3026,16.4325,16.2684,16.3231,170604.0
2018-12-13 09:35:00,23.89,23.94,23.84,23.85,201232.0,16.3299,16.3641,16.2957,16.3026,201232.0
2018-12-13 09:40:00,23.85,23.86,23.74,23.74,86140.0,16.3026,16.3094,16.2274,16.2274,86140.0
2018-12-13 09:45:00,23.74,23.79,23.73,23.73,53944.0,16.2274,16.2616,16.2206,16.2206,53944.0
2018-12-13 09:50:00,23.72,23.73,23.63,23.67,106243.0,16.2137,16.2206,16.1522,16.1795,106243.0
2018-12-13 09:55:00,23.66,23.73,23.66,23.68,43903.0,16.1727,16.2206,16.1727,16.1864,43903.0
2018-12-13 10:00:00,23.68,23.88,23.68,23.88,82369.0,16.1864,16.3231,16.1864,16.3231,82369.0
2018-12-13 10:05:00,23.88,23.89,23.83,23.84,81309.0,16.3231,16.3299,16.2889,16.2957,81309.0
2018-12-13 10:10:00,23.83,23.95,23.83,23.89,88473.0,16.2889,16.3709,16.2889,16.3299,88473.0
2018-12-13 10:15:00,23.9,23.91,23.81,23.83,118338.0,16.3368,16.3436,16.2752,16.2889,118338.0
2018-12-13 10:20:00,23.83,23.89,23.82,23.87,75250.0,16.2889,16.3299,16.2821,16.3163,75250.0
2018-12-13 10:25:00,23.88,23.92,23.8,23.81,123053.0,16.3231,16.3504,16.2684,16.2752,123053.0
2018-12-13 10:30:00,23.81,23.87,23.8,23.86,77735.0,16.2752,16.3163,16.2684,16.3094,77735.0
2018-12-13 10:35:00,23.86,23.91,23.85,23.87,297667.0,16.3094,16.3436,16.3026,16.3163,297667.0
2018-12-13 10:40:00,23.87,23.93,23.85,23.88,173814.0,16.3163,16.3573,16.3026,16.3231,173814.0
2018-12-13 10:45:00,23.88,23.93,23.84,23.9,91897.0,16.3231,16.3573,16.2957,16.3368,91897.0
2018-12-13 10:50:00,23.89,23.9,23.8,23.85,170166.0,16.3299,16.3368,16.2684,16.3026,170166.0
2018-12-13 10:55:00,23.85,23.9,23.83,23.88,334268.0,16.3026,16.3368,16.2889,16.3231,334268.0
2018-12-13 11:00:00,23.89,23.93,23.86,23.9,204104.0,16.3299,16.3573,16.3094,16.3368,204104.0
2018-12-13 11:05:00,23.9,23.99,23.89,23.95,73402.0,16.3368,16.3983,16.3299,16.3709,73402.0
2018-12-13 11:10:00,23.94,23.94,23.89,23.9,75091.0,16.3641,16.3641,16.3299,16.3368,75091.0
2018-12-13 11:15:00,23.9,23.93,23.85,23.9,94899.0,16.3368,16.3573,16.3026,16.3368,94899.0
2018-12-13 11:20:00,23.9,23.93,23.89,23.9,85535.0,16.3368,16.3573,16.3299,16.3368,85535.0
2018-12-13 11:25:00,23.9,24.01,23.9,23.99,97902.0,16.3368,16.4119,16.3368,16.3983,97902.0
2018-12-13 11:30:00,23.98,24.03,23.97,23.99,56758.0,16.3914,16.4256,16.3846,16.3983,56758.0
2018-12-13 11:35:00,23.99,24.01,23.95,23.97,47205.0,16.3983,16.4119,16.3709,16.3846,47205.0
2018-12-13 11:40:00,23.97,24.05,23.93,24.02,138796.0,16.3846,16.4393,16.3573,16.4188,138796.0
2018-12-13 11:45:00,24.02,24.03,23.99,24.01,56426.0,16.4188,16.4256,16.3983,16.4119,56426.0
2018-12-13 11:50:00,24.0,24.01,23.94,23.97,99634.0,16.4051,16.4119,16.3641,16.3846,99634.0
2018-12-13 11:55:00,23.97,24.01,23.92,23.93,144121.0,16.3846,16.4119,16.3504,16.3573,144121.0
2018-12-13 12:00:00,23.92,23.93,23.84,23.86,72320.0,16.3504,16.3573,16.2957,16.3094,72320.0
2018-12-13 12:05:00,23.86,23.9,23.85,23.87,60965.0,16.3094,16.3368,16.3026,16.3163,60965.0
2018-12-13 12:10:00,23.86,23.92,23.79,23.89,114048.0,16.3094,16.3504,16.2616,16.3299,114048.0
2018-12-13 12:15:00,23.88,23.9,23.82,23.84,69593.0,16.3231,16.3368,16.2821,16.2957,69593.0
2018-12-13 12:20:00,23.84,23.85,23.8,23.81,36572.0,16.2957,16.3026,16.2684,16.2752,36572.0
2018-12-13 12:25:00,23.81,23.81,23.75,23.78,67711.0,16.2752,16.2752,16.2342,16.2547,67711.0
2018-12-13 12:30:00,23.77,23.81,23.75,23.78,54117.0,16.2479,16.2752,16.2342,16.2547,54117.0
2018-12-13 12:35:00,23.78,23.88,23.78,23.87,81551.0,16.2547,16.3231,16.2547,16.3163,81551.0
2018-12-13 12:40:00,23.87,23.89,23.82,23.82,54480.0,16.3163,16.3299,16.2821,16.2821,54480.0
2018-12-13 12:45:00,23.83,23.86,23.82,23.85,34493.0,16.2889,16.3094,16.2821,16.3026,34493.0
2018-12-13 12:50:00,23.86,23.87,23.84,23.85,98578.0,16.3094,16.3163,16.2957,16.3026,98578.0
2018-12-13 12:55:00,23.85,23.89,23.84,23.88,61519.0,16.3026,16.3299,16.2957,16.3231,61519.0
2018-12-13 13:00:00,23.88,23.92,23.84,23.88,143021.0,16.3231,16.3504,16.2957,16.3231,143021.0
2018-12-13 13:05:00,23.87,23.9,23.84,23.88,34808.0,16.3163,16.3368,16.2957,16.3231,34808.0
2018-12-13 13:10:00,23.87,23.88,23.82,23.86,57791.0,16.3163,16.3231,16.2821,16.3094,57791.0
2018-12-13 13:15:00,23.86,23.89,23.84,23.85,40194.0,16.3094,16.3299,16.2957,16.3026,40194.0
2018-12-13 13:20:00,23.85,23.94,23.85,23.88,168774.0,16.3026,16.3641,16.3026,16.3231,168774.0
2018-12-13 13:25:00,23.88,23.88,23.78,23.83,174169.0,16.3231,16.3231,16.2547,16.2889,174169.0
2018-12-13 13:30:00,23.83,23.9,23.83,23.87,88746.0,16.2889,16.3368,16.2889,16.3163,88746.0
2018-12-13 13:35:00,23.87,23.93,23.85,23.91,109931.0,16.3163,16.3573,16.3026,16.3436,109931.0
2018-12-13 13:40:00,23.92,23.93,23.83,23.83,92750.0,16.3504,16.3573,16.2889,16.2889,92750.0
2018-12-13 13:45:00,23.84,23.84,23.8,23.82,117409.0,16.2957,16.2957,16.2684,16.2821,117409.0
2018-12-13 13:50:00,23.83,23.84,23.81,23.82,99629.0,16.2889,16.2957,16.2752,16.2821,99629.0
2018-12-13 13:55:00,23.82,23.84,23.78,23.8,83827.0,16.2821,16.2957,16.2547,16.2684,83827.0
2018-12-13 14:00:00,23.8,23.82,23.75,23.75,47719.0,16.2684,16.2821,16.2342,16.2342,47719.0
2018-12-13 14:05:00,23.76,23.77,23.7,23.73,73221.0,16.2411,16.2479,16.2001,16.2206,73221.0
2018-12-13 14:10:00,23.73,23.73,23.69,23.71,52471.0,16.2206,16.2206,16.1932,16.2069,52471.0
2018-12-13 14:15:00,23.71,23.71,23.61,23.62,107749.0,16.2069,16.2069,16.1385,16.1454,107749.0
2018-12-13 14:20:00,23.63,23.67,23.62,23.64,76051.0,16.1522,16.1795,16.1454,16.159,76051.0
2018-12-13 14:25:00,23.64,23.76,23.64,23.75,78240.0,16.159,16.2411,16.159,16.2342,78240.0
2018-12-13 14:30:00,23.74,23.76,23.71,23.73,72834.0,16.2274,16.2411,16.2069,16.2206,72834.0
2018-12-13 14:35:00,23.73,23.73,23.66,23.68,95413.0,16.2206,16.2206,16.1727,16.1864,95413.0
2018-12-13 14:40:00,23.69,23.72,23.69,23.7,167038.0,16.1932,16.2137,16.1932,16.2001,167038.0
2018-12-13 14:45:00,23.7,23.74,23.69,23.69,154829.0,16.2001,16.2274,16.1932,16.1932,154829.0
2018-12-13 14:50:00,23.7,23.75,23.69,23.75,51511.0,16.2001,16.2342,16.1932,16.2342,51511.0
2018-12-13 14:55:00,23.73,23.76,23.71,23.73,52113.0,16.2206,16.2411,16.2069,16.2206,52113.0
2018-12-13 15:00:00,23.74,23.75,23.7,23.72,53587.0,16.2274,16.2342,16.2001,16.2137,53587.0
2018-12-13 15:05:00,23.72,23.74,23.69,23.7,54507.0,16.2137,16.2274,16.1932,16.2001,54507.0
2018-12-13 15:10:00,23.69,23.77,23.69,23.76,132683.0,16.1932,16.2479,16.1932,16.2411,132683.0
2018-12-13 15:15:00,23.76,23.79,23.75,23.78,74932.0,16.2411,16.2616,16.2342,16.2547,74932.0
2018-12-13 15:20:00,23.78,23.83,23.76,23.82,94777.0,16.2547,16.2889,16.2411,16.2821,94777.0
2018-12-13 15:25:00,23.82,23.85,23.81,23.83,62825.0,16.2821,16.3026,16.2752,16.2889,62825.0
2018-12-13 15:30:00,23.84,23.91,23.83,23.87,241414.0,16.2957,16.3436,16.2889,16.3163,241414.0
2018-12-13 15:35:00,23.87,23.87,23.82,23.84,82810.0,16.3163,16.3163,16.2821,16.2957,82810.0
2018-12-13 15:40:00,23.85,23.89,23.84,23.88,154504.0,16.3026,16.3299,16.2957,16.3231,154504.0
2018-12-13 15:45:00,23.88,23.9,23.83,23.87,139815.0,16.3231,16.3368,16.2889,16.3163,139815.0
2018-12-13 15:50:00,23.87,23.88,23.84,23.87,142288.0,16.3163,16.3231,16.2957,16.3163,142288.0
2018-12-13 15:55:00,23.87,23.9,23.82,23.86,714433.0,16.3163,16.3368,16.2821,16.3094,714433.0
2018-12-14 09:30:00,23.65,23.8,23.64,23.71,129446.0,16.1659,16.2684,16.159,16.2069,129446.0
2018-12-14 09:35:00,23.71,23.8,23.7,23.8,67948.0,16.2069,16.2684,16.2001,16.2684,67948.0
2018-12-14 09:40:00,23.81,23.84,23.79,23.84,63972.0,16.2752,16.2957,16.2616,16.2957,63972.0
2018-12-14 09:45:00,23.84,23.87,23.81,23.84,55322.0,16.2957,16.3163,16.2752,16.2957,55322.0
2018-12-14 09:50:00,23.83,23.85,23.77,23.78,53304.0,16.2889,16.3026,16.2479,16.2547,53304.0
2018-12-14 09:55:00,23.78,23.81,23.74,23.74,76660.0,16.2547,16.2752,16.2274,16.2274,76660.0
2018-12-14 10:00:00,23.73,23.8,23.73,23.77,62598.0,16.2206,16.2684,16.2206,16.2479,62598.0
2018-12-14 10:05:00,23.78,23.81,23.73,23.81,52277.0,16.2547,16.2752,16.2206,16.2752,52277.0
2018-12-14 10:10:00,23.82,23.82,23.76,23.79,55696.0,16.2821,16.2821,16.2411,16.2616,55696.0
2018-12-14 10:15:00,23.79,23.8,23.74,23.74,96352.0,16.2616,16.2684,16.2274,16.2274,96352.0
2018-12-14 10:20:00,23.74,23.74,23.71,23.73,84878.0,16.2274,16.2274,16.2069,16.2206,84878.0
2018-12-14 10:25:00,23.73,23.76,23.69,23.75,127242.0,16.2206,16.2411,16.1932,16.2342,127242.0
2018-12-14 10:30:00,23.74,23.76,23.68,23.69,105742.0,16.2274,16.2411,16.1864,16.1932,105742.0
2018-12-14 10:35:00,23.69,23.75,23.67,23.74,58983.0,16.1932,16.2342,16.1795,16.2274,58983.0
2018-12-14 10:40:00,23.74,23.75,23.69,23.7,41232.0,16.2274,16.2342,16.1932,16.2001,41232.0
2018-12-14 10:45:00,23.7,23.75,23.68,23.75,35546.0,16.2001,16.2342,16.1864,16.2342,35546.0
2018-12-14 10:50:00,23.75,23.78,23.73,23.74,38601.0,16.2342,16.2547,16.2206,16.2274,38601.0
2018-12-14 10:55:00,23.75,23.75,23.69,23.7,64612.0,16.2342,16.2342,16.1932,16.2001,64612.0
2018-12-14 11:00:00,23.7,23.74,23.68,23.74,156992.0,16.2001,16.2274,16.1864,16.2274,156992.0
2018-12-14 11:05:00,23.74,23.78,23.72,23.73,52572.0,16.2274,16.2547,16.2137,16.2206,52572.0
2018-12-14 11:10:00,23.74,23.77,23.71,23.74,37724.0,16.2274,16.2479,16.2069,16.2274,37724.0
2018-12-14 11:15:00,23.74,23.75,23.67,23.69,92271.0,16.2274,16.2342,16.1795,16.1932,92271.0
2018-12-14 11:20:00,23.7,23.7,23.62,23.63,60031.0,16.2001,16.2001,16.1454,16.1522,60031.0
2018-12-14 11:25:00,23.62,23.65,23.58,23.63,63041.0,16.1454,16.1659,16.118,16.1522,63041.0
2018-12-14 11:30:00,23.63,23.69,23.62,23.64,62134.0,16.1522,16.1932,16.1454,16.159,62134.0
2018-12-14 11:35:00,23.65,23.66,23.61,23.64,35037.0,16.1659,16.1727,16.1385,16.159,35037.0
2018-12-14 11:40:00,23.64,23.67,23.57,23.58,57690.0,16.159,16.1795,16.1112,16.118,57690.0
2018-12-14 11:45:00,23.58,23.59,23.53,23.54,83051.0,16.118,16.1249,16.0838,16.0907,83051.0
2018-12-14 11:50:00,23.53,23.54,23.49,23.52,59681.0,16.0838,16.0907,16.0565,16.077,59681.0
2018-12-14 11:55:00,23.53,23.56,23.47,23.49,57800.0,16.0838,16.1044,16.0428,16.0565,57800.0
2018-12-14 12:00:00,23.49,23.54,23.48,23.49,52095.0,16.0565,16.0907,16.0497,16.0565,52095.0
2018-12-14 12:05:00,23.49,23.5,23.46,23.46,38062.0,16.0565,16.0633,16.036,16.036,38062.0
2018-12-14 12:10:00,23.46,23.5,23.45,23.46,46286.0,16.036,16.0633,16.0292,16.036,46286.0
2018-12-14 12:15:00,23.47,23.54,23.46,23.52,43044.0,16.0428,16.0907,16.036,16.077,43044.0
2018-12-14 12:20:00,23.53,23.58,23.51,23.55,27056.0,16.0838,16.118,16.0702,16.0975,27056.0
2018-12-14 12:25:00,23.54,23.58,23.52,23.57,52360.0,16.0907,16.118,16.077,16.1112,52360.0
2018-12-14 12:30:00,23.56,23.6,23.56,23.59,27816.0,16.1044,16.1317,16.1044,16.1249,27816.0
2018-12-14 12:35:00,23.59,23.6,23.56,23.57,48091.0,16.1249,16.1317,16.1044,16.1112,48091.0
2018-12-14 12:40:00,23.56,23.58,23.54,23.57,30528.0,16.1044,16.118,16.0907,16.1112,30528.0
2018-12-14 12:45:00,23.57,23.57,23.53,23.54,24686.0,16.1112,16.1112,16.0838,16.0907,24686.0
2018-12-14 12:50:00,23.54,23.55,23.53,23.54,49790.0,16.0907,16.0975,16.0838,16.0907,49790.0
2018-12-14 12:55:00,23.54,23.56,23.52,23.52,64555.0,16.0907,16.1044,16.077,16.077,64555.0
2018-12-14 13:00:00,23.52,23.55,23.51,23.52,51379.0,16.077,16.0975,16.0702,16.077,51379.0
2018-12-14 13:05:00,23.52,23.59,23.51,23.59,44317.0,16.077,16.1249,16.0702,16.1249,44317.0
2018-12-14 13:10:00,23.58,23.61,23.55,23.56,39038.0,16.118,16.1385,16.0975,16.1044,39038.0
2018-12-14 13:15:00,23.56,23.56,23.52,23.52,40111.0,16.1044,16.1044,16.077,16.077,40111.0
2018-12-14 13:20:00,23.52,23.54,23.51,23.52,31427.0,16.077,16.0907,16.0702,16.077,31427.0
2018-12-14 13:25:00,23.52,23.56,23.51,23.52,81019.0,16.077,16.1044,16.0702,16.077,81019.0
2018-12-14 13:30:00,23.51,23.52,23.47,23.49,68129.0,16.0702,16.077,16.0428,16.0565,68129.0
2018-12-14 13:35:00,23.48,23.53,23.47,23.52,46422.0,16.0497,16.0838,16.0428,16.077,46422.0
2018-12-14 13:40:00,23.52,23.56,23.51,23.53,33660.0,16.077,16.1044,16.0702,16.0838,33660.0
2018-12-14 13:45:00,23.54,23.55,23.52,23.53,38407.0,16.0907,16.0975,16.077,16.0838,38407.0
2018-12-14 13:50:00,23.52,23.54,23.51,23.51,38050.0,16.077,16.0907,16.0702,16.0702,38050.0
2018-12-14 13:55:00,23.51,23.52,23.5,23.51,33561.0,16.0702,16.077,16.0633,16.0702,33561.0
2018-12-14 14:00:00,23.51,23.52,23.47,23.48,49803.0,16.0702,16.077,16.0428,16.0497,49803.0
2018-12-14 14:05:00,23.49,23.52,23.48,23.5,53842.0,16.0565,16.077,16.0497,16.0633,53842.0
2018-12-14 14:10:00,23.5,23.52,23.46,23.52,57214.0,16.0633,16.077,16.036,16.077,57214.0
2018-12-14 14:15:00,23.52,23.55,23.52,23.53,51537.0,16.077,16.0975,16.077,16.0838,51537.0
2018-12-14 14:20:00,23.53,23.57,23.52,23.55,65050.0,16.0838,16.1112,16.077,16.0975,65050.0
2018-12-14 14:25:00,23.55,23.55,23.47,23.52,65407.0,16.0975,16.0975,16.0428,16.077,65407.0
2018-12-14 14:30:00,23.52,23.52,23.47,23.48,79617.0,16.077,16.077,16.0428,16.0497,79617.0
2018-12-14 14:35:00,23.48,23.5,23.45,23.45,92922.0,16.0497,16.0633,16.0292,16.0292,92922.0
2018-12-14 14:40:00,23.46,23.48,23.44,23.45,84547.0,16.036,16.0497,16.0223,16.0292,84547.0
2018-12-14 14:45:00,23.45,23.46,23.41,23.41,80900.0,16.0292,16.036,16.0018,16.0018,80900.0
2018-12-14 14:50:00,23.41,23.44,23.38,23.39,56298.0,16.0018,16.0223,15.9813,15.9882,56298.0
2018-12-14 14:55:00,23.4,23.5,23.38,23.48,62435.0,15.995,16.0633,15.9813,16.0497,62435.0
2018-12-14 15:00:00,23.48,23.53,23.46,23.47,85857.0,16.0497,16.0838,16.036,16.0428,85857.0
2018-12-14 15:05:00,23.46,23.49,23.43,23.44,48786.0,16.036,16.0565,16.0155,16.0223,48786.0
2018-12-14 15:10:00,23.44,23.52,23.43,23.46,66957.0,16.0223,16.077,16.0155,16.036,66957.0
2018-12-14 15:15:00,23.45,23.46,23.44,23.45,50703.0,16.0292,16.036,16.0223,16.0292,50703.0
2018-12-14 15:20:00,23.45,23.45,23.41,23.43,77321.0,16.0292,16.0292,16.0018,16.0155,77321.0
2018-12-14 15:25:00,23.42,23.44,23.4,23.4,88777.0,16.0087,16.0223,15.995,15.995,88777.0
2018-12-14 15:30:00,23.4,23.43,23.39,23.4,163880.0,15.995,16.0155,15.9882,15.995,163880.0
2018-12-14 15:35:00,23.41,23.42,23.39,23.42,102041.0,16.0018,16.0087,15.9882,16.0087,102041.0
2018-12-14 15:40:00,23.42,23.42,23.38,23.39,115574.0,16.0087,16.0087,15.9813,15.9882,115574.0
2018-12-14 15:45:00,23.39,23.42,23.35,23.42,240587.0,15.9882,16.0087,15.9608,16.0087,240587.0
2018-12-14 15:50:00,23.42,23.43,23.39,23.41,219453.0,16.0087,16.0155,15.9882,16.0018,219453.0
2018-12-14 15:55:00,23.42,23.45,23.38,23.45,586239.0,16.0087,16.0292,15.9813,16.0292,586239.0
2018-12-17 09:30:00,23.35,23.45,23.29,23.35,153598.0,15.9608,16.0292,15.9198,15.9608,153598.0
2018-12-17 09:35:00,23.35,23.38,23.32,23.32,43531.0,15.9608,15.9813,15.9403,15.9403,43531.0
2018-12-17 09:40:00,23.32,23.39,23.29,23.35,84543.0,15.9403,15.9882,15.9198,15.9608,84543.0
2018-12-17 09:45:00,23.35,23.41,23.33,23.38,140283.0,15.9608,16.0018,15.9471,15.9813,140283.0
2018-12-17 09:50:00,23.39,23.4,23.34,23.38,164454.0,15.9882,15.995,15.954,15.9813,164454.0
2018-12-17 09:55:00,23.38,23.46,23.38,23.46,80163.0,15.9813,16.036,15.9813,16.036,80163.0
2018-12-17 10:00:00,23.45,23.46,23.41,23.43,69822.0,16.0292,16.036,16.0018,16.0155,69822.0
2018-12-17 10:05:00,23.43,23.45,23.36,23.39,78112.0,16.0155,16.0292,15.9676,15.9882,78112.0
2018-12-17 10:10:00,23.39,23.51,23.38,23.5,108332.0,15.9882,16.0702,15.9813,16.0633,108332.0
2018-12-17 10:15:00,23.5,23.54,23.47,23.49,123697.0,16.0633,16.0907,16.0428,16.0565,123697.0
2018-12-17 10:20:00,23.48,23.55,23.48,23.5,62536.0,16.0497,16.0975,16.0497,16.0633,62536.0
2018-12-17 10:25:00,23.5,23.54,23.49,23.52,53000.0,16.0633,16.0907,16.0565,16.077,53000.0
2018-12-17 10:30:00,23.51,23.54,23.47,23.5,62991.0,16.0702,16.0907,16.0428,16.0633,62991.0
2018-12-17 10:35:00,23.49,23.52,23.47,23.52,42627.0,16.0565,16.077,16.0428,16.077,42627.0
2018-12-17 10:40:00,23.51,23.63,23.51,23.62,102841.0,16.0702,16.1522,16.0702,16.1454,102841.0
2018-12-17 10:45:00,23.62,23.63,23.57,23.59,28746.0,16.1454,16.1522,16.1112,16.1249,28746.0
2018-12-17 10:50:00,23.59,23.59,23.54,23.58,78119.0,16.1249,16.1249,16.0907,16.118,78119.0
2018-12-17 10:55:00,23.59,23.62,23.57,23.62,73509.0,16.1249,16.1454,16.1112,16.1454,73509.0
2018-12-17 11:00:00,23.61,23.65,23.58,23.6,54112.0,16.1385,16.1659,16.118,16.1317,54112.0
2018-12-17 11:05:00,23.6,23.68,23.59,23.68,58752.0,16.1317,16.1864,16.1249,16.1864,58752.0
2018-12-17 11:10:00,23.68,23.72,23.68,23.7,59407.0,16.1864,16.2137,16.1864,16.2001,59407.0
2018-12-17 11:15:00,23.7,23.73,23.65,23.67,102159.0,16.2001,16.2206,16.1659,16.1795,102159.0
2018-12-17 11:20:00,23.67,23.74,23.66,23.72,82181.0,16.1795,16.2274,16.1727,16.2137,82181.0
2018-12-17 11:25:00,23.71,23.72,23.67,23.68,58705.0,16.2069,16.2137,16.1795,16.1864,58705.0
2018-12-17 11:30:00,23.68,23.69,23.62,23.64,86321.0,16.1864,16.1932,16.1454,16.159,86321.0
2018-12-17 11:35:00,23.64,23.68,23.6,23.67,188275.0,16.159,16.1864,16.1317,16.1795,188275.0
2018-12-17 11:40:00,23.67,23.69,23.61,23.64,84974.0,16.1795,16.1932,16.1385,16.159,84974.0
2018-12-17 11:45:00,23.64,23.68,23.61,23.68,225925.0,16.159,16.1864,16.1385,16.1864,225925.0
2018-12-17 11:50:00,23.68,23.68,23.62,23.64,68981.0,16.1864,16.1864,16.1454,16.159,68981.0
2018-12-17 11:55:00,23.64,23.68,23.62,23.65,76892.0,16.159,16.1864,16.1454,16.1659,76892.0
2018-12-17 12:00:00,23.66,23.68,23.64,23.66,56770.0,16.1727,16.1864,16.159,16.1727,56770.0
2018-12-17 12:05:00,23.66,23.68,23.65,23.67,55315.0,16.1727,16.1864,16.1659,16.1795,55315.0
2018-12-17 12:10:00,23.67,23.67,23.6,23.6,146404.0,16.1795,16.1795,16.1317,16.1317,146404.0
2018-12-17 12:15:00,23.6,23.64,23.59,23.63,106150.0,16.1317,16.159,16.1249,16.1522,106150.0
2018-12-17 12:20:00,23.64,23.64,23.55,23.55,138957.0,16.159,16.159,16.0975,16.0975,138957.0
2018-12-17 12:25:00,23.55,23.56,23.52,23.52,80345.0,16.0975,16.1044,16.077,16.077,80345.0
2018-12-17 12:30:00,23.52,23.53,23.48,23.52,107499.0,16.077,16.0838,16.0497,16.077,107499.0
2018-12-17 12:35:00,23.52,23.53,23.48,23.52,108939.0,16.077,16.0838,16.0497,16.077,108939.0
2018-12-17 12:40:00,23.52,23.53,23.48,23.52,85294.0,16.077,16.0838,16.0497,16.077,85294.0
2018-12-17 12:45:00,23.52,23.54,23.49,23.51,220593.0,16.077,16.0907,16.0565,16.0702,220593.0
2018-12-17 12:50:00,23.51,23.53,23.43,23.46,100040.0,16.0702,16.0838,16.0155,16.036,100040.0
2018-12-17 12:55:00,23.47,23.48,23.41,23.43,115803.0,16.0428,16.0497,16.0018,16.0155,115803.0
2018-12-17 13:00:00,23.43,23.43,23.34,23.35,152043.0,16.0155,16.0155,15.954,15.9608,152043.0
2018-12-17 13:05:00,23.35,23.4,23.34,23.38,92772.0,15.9608,15.995,15.954,15.9813,92772.0
2018-12-17 13:10:00,23.37,23.44,23.37,23.44,66561.0,15.9745,16.0223,15.9745,16.0223,66561.0
2018-12-17 13:15:00,23.44,23.44,23.4,23.42,70912.0,16.0223,16.0223,15.995,16.0087,70912.0
2018-12-17 13:20:00,23.42,23.45,23.38,23.45,86113.0,16.0087,16.0292,15.9813,16.0292,86113.0
2018-12-17 13:25:00,23.45,23.45,23.4,23.4,83622.0,16.0292,16.0292,15.995,15.995,83622.0
2018-12-17 13:30:00,23.4,23.42,23.33,23.33,96433.0,15.995,16.0087,15.9471,15.9471,96433.0
2018-12-17 13:35:00,23.33,23.34,23.29,23.33,69251.0,15.9471,15.954,15.9198,15.9471,69251.0
2018-12-17 13:40:00,23.33,23.37,23.32,23.34,45296.0,15.9471,15.9745,15.9403,15.954,45296.0
2018-12-17 13:45:00,23.33,23.34,23.28,23.32,67959.0,15.9471,15.954,15.913,15.9403,67959.0
2018-12-17 13:50:00,23.32,23.33,23.28,23.29,130483.0,15.9403,15.9471,15.913,15.9198,130483.0
2018-12-17 13:55:00,23.29,23.33,23.26,23.29,90966.0,15.9198,15.9471,15.8993,15.9198,90966.0
2018-12-17 14:00:00,23.28,23.32,23.23,23.24,194859.0,15.913,15.9403,15.8788,15.8856,194859.0
2018-12-17 14:05:00,23.25,23.3,23.25,23.28,76016.0,15.8925,15.9266,15.8925,15.913,76016.0
2018-12-17 14:10:00,23.27,23.28,23.23,23.27,99421.0,15.9061,15.913,15.8788,15.9061,99421.0
2018-12-17 14:15:00,23.26,23.27,23.21,23.23,138460.0,15.8993,15.9061,15.8651,15.8788,138460.0
2018-12-17 14:20:00,23.23,23.29,23.22,23.26,192686.0,15.8788,15.9198,15.8719,15.8993,192686.0
2018-12-17 14:25:00,23.25,23.26,23.18,23.2,82444.0,15.8925,15.8993,15.8446,15.8583,82444.0
2018-12-17 14:30:00,23.21,23.21,23.18,23.19,81429.0,15.8651,15.8651,15.8446,15.8514,81429.0
2018-12-17 14:35:00,23.19,23.19,23.1,23.11,92791.0,15.8514,15.8514,15.7899,15.7968,92791.0
2018-12-17 14:40:00,23.11,23.17,23.1,23.13,88343.0,15.7968,15.8378,15.7899,15.8104,88343.0
2018-12-17 14:45:00,23.13,23.18,23.12,23.16,84512.0,15.8104,15.8446,15.8036,15.8309,84512.0
2018-12-17 14:50:00,23.16,23.17,23.05,23.07,132338.0,15.8309,15.8378,15.7557,15.7694,132338.0
2018-12-17 14:55:00,23.08,23.11,23.07,23.11,62474.0,15.7763,15.7968,15.7694,15.7968,62474.0
2018-12-17 15:00:00,23.11,23.17,23.1,23.14,104433.0,15.7968,15.8378,15.7899,15.8173,104433.0
2018-12-17 15:05:00,23.14,23.18,23.13,23.13,166850.0,15.8173,15.8446,15.8104,15.8104,166850.0
2018-12-17 15:10:00,23.13,23.19,23.1,23.12,131860.0,15.8104,15.8514,15.7899,15.8036,131860.0
2018-12-17 15:15:00,23.12,23.13,23.07,23.11,108631.0,15.8036,15.8104,15.7694,15.7968,108631.0
2018-12-17 15:20:00,23.11,23.11,23.01,23.02,107896.0,15.7968,15.7968,15.7284,15.7352,107896.0
2018-12-17 15:25:00,23.01,23.02,22.97,23.01,99785.0,15.7284,15.7352,15.7011,15.7284,99785.0
2018-12-17 15:30:00,23.01,23.02,22.91,22.93,237139.0,15.7284,15.7352,15.66,15.6737,237139.0
2018-12-17 15:35:00,22.93,22.94,22.87,22.89,167866.0,15.6737,15.6806,15.6327,15.6464,167866.0
2018-12-17 15:40:00,22.89,22.9,22.83,22.84,127623.0,15.6464,15.6532,15.6054,15.6122,127623.0
2018-12-17 15:45:00,22.83,22.89,22.77,22.83,305065.0,15.6054,15.6464,15.5644,15.6054,305065.0
2018-12-17 15:50:00,22.83,22.89,22.82,22.89,195176.0,15.6054,15.6464,15.5985,15.6464,195176.0
2018-12-17 15:55:00,22.88,22.99,22.87,22.99,573397.0,15.6395,15.7147,15.6327,15.7147,573397.0
2018-12-18 09:30:00,22.94,23.15,22.92,23.1,279606.0,15.6806,15.8241,15.6669,15.7899,279606.0
2018-12-18 09:35:00,23.11,23.2,23.08,23.17,133210.0,15.7968,15.8583,15.7763,15.8378,133210.0
2018-12-18 09:40:00,23.18,23.2,23.14,23.19,83148.0,15.8446,15.8583,15.8173,15.8514,83148.0
2018-12-18 09:45:00,23.19,23.27,23.18,23.23,87583.0,15.8514,15.9061,15.8446,15.8788,87583.0
2018-12-18 09:50:00,23.22,23.22,23.14,23.16,173368.0,15.8719,15.8719,15.8173,15.8309,173368.0
2018-12-18 09:55:00,23.16,23.17,23.09,23.11,56163.0,15.8309,15.8378,15.7831,15.7968,56163.0
2018-12-18 10:00:00,23.11,23.12,23.1,23.1,137962.0,15.7968,15.8036,15.7899,15.7899,137962.0
2018-12-18 10:05:00,23.11,23.15,23.09,23.12,68132.0,15.7968,15.8241,15.7831,15.8036,68132.0
2018-12-18 10:10:00,23.12,23.12,23.04,23.05,82636.0,15.8036,15.8036,15.7489,15.7557,82636.0
2018-12-18 10:15:00,23.05,23.11,23.04,23.1,87065.0,15.7557,15.7968,15.7489,15.7899,87065.0
2018-12-18 10:20:00,23.1,23.1,23.04,23.09,100900.0,15.7899,15.7899,15.7489,15.7831,100900.0
2018-12-18 10:25:00,23.08,23.12,23.03,23.1,149306.0,15.7763,15.8036,15.7421,15.7899,149306.0
2018-12-18 10:30:00,23.11,23.12,23.07,23.08,113268.0,15.7968,15.8036,15.7694,15.7763,113268.0
2018-12-18 10:35:00,23.08,23.09,23.01,23.03,180963.0,15.7763,15.7831,15.7284,15.7421,180963.0
2018-12-18 10:40:00,23.03,23.06,23.0,23.01,97990.0,15.7421,15.7626,15.7216,15.7284,97990.0
2018-12-18 10:45:00,23.01,23.01,22.91,22.95,98460.0,15.7284,15.7284,15.66,15.6874,98460.0
2018-12-18 10:50:00,22.95,22.95,22.87,22.88,120125.0,15.6874,15.6874,15.6327,15.6395,120125.0
2018-12-18 10:55:00,22.88,22.9,22.82,22.82,93455.0,15.6395,15.6532,15.5985,15.5985,93455.0
2018-12-18 11:00:00,22.83,22.85,22.78,22.8,86388.0,15.6054,15.619,15.5712,15.5849,86388.0
2018-12-18 11:05:00,22.8,22.87,22.79,22.82,74075.0,15.5849,15.6327,15.578,15.5985,74075.0
2018-12-18 11:10:00,22.82,22.83,22.77,22.82,153837.0,15.5985,15.6054,15.5644,15.5985,153837.0
2018-12-18 11:15:00,22.83,22.87,22.81,22.86,121253.0,15.6054,15.6327,15.5917,15.6259,121253.0
2018-12-18 11:20:00,22.85,22.85,22.69,22.7,122053.0,15.619,15.619,15.5097,15.5165,122053.0
2018-12-18 11:25:00,22.7,22.71,22.65,22.68,77694.0,15.5165,15.5233,15.4823,15.5028,77694.0
2018-12-18 11:30:00,22.69,22.73,22.63,22.71,94910.0,15.5097,15.537,15.4687,15.5233,94910.0
2018-12-18 11:35:00,22.72,22.76,22.71,22.72,59740.0,15.5302,15.5575,15.5233,15.5302,59740.0
2018-12-18 11:40:00,22.72,22.72,22.58,22.58,100322.0,15.5302,15.5302,15.4345,15.4345,100322.0
2018-12-18 11:45:00,22.58,22.69,22.58,22.69,66939.0,15.4345,15.5097,15.4345,15.5097,66939.0
2018-12-18 11:50:00,22.68,22.69,22.64,22.67,94436.0,15.5028,15.5097,15.4755,15.496,94436.0
2018-12-18 11:55:00,22.66,22.68,22.61,22.63,99175.0,15.4892,15.5028,15.455,15.4687,99175.0
2018-12-18 12:00:00,22.62,22.66,22.6,22.62,88494.0,15.4618,15.4892,15.4481,15.4618,88494.0
2018-12-18 12:05:00,22.62,22.68,22.61,22.68,85910.0,15.4618,15.5028,15.455,15.5028,85910.0
2018-12-18 12:10:00,22.69,22.71,22.66,22.66,63698.0,15.5097,15.5233,15.4892,15.4892,63698.0
2018-12-18 12:15:00,22.67,22.72,22.66,22.68,54699.0,15.496,15.5302,15.4892,15.5028,54699.0
2018-12-18 12:20:00,22.68,22.7,22.66,22.66,51158.0,15.5028,15.5165,15.4892,15.4892,51158.0
2018-12-18 12:25:00,22.66,22.7,22.65,22.67,64294.0,15.4892,15.5165,15.4823,15.496,64294.0
2018-12-18 12:30:00,22.67,22.68,22.62,22.65,39124.0,15.496,15.5028,15.4618,15.4823,39124.0
2018-12-18 12:35:00,22.65,22.68,22.63,22.66,80079.0,15.4823,15.5028,15.4687,15.4892,80079.0
2018-12-18 12:40:00,22.66,22.68,22.62,22.65,104060.0,15.4892,15.5028,15.4618,15.4823,104060.0
2018-12-18 12:45:00,22.65,22.68,22.63,22.68,129291.0,15.4823,15.5028,15.4687,15.5028,129291.0
2018-12-18 12:50:00,22.68,22.68,22.63,22.65,78546.0,15.5028,15.5028,15.4687,15.4823,78546.0
2018-12-18 12:55:00,22.65,22.66,22.62,22.63,73709.0,15.4823,15.4892,15.4618,15.4687,73709.0
2018-12-18 13:00:00,22.63,22.64,22.6,22.64,86195.0,15.4687,15.4755,15.4481,15.4755,86195.0
2018-12-18 13:05:00,22.64,22.66,22.64,22.66,62930.0,15.4755,15.4892,15.4755,15.4892,62930.0
2018-12-18 13:10:00,22.66,22.67,22.61,22.62,90810.0,15.4892,15.496,15.455,15.4618,90810.0
2018-12-18 13:15:00,22.62,22.62,22.52,22.57,144772.0,15.4618,15.4618,15.3935,15.4276,144772.0
2018-12-18 13:20:00,22.56,22.59,22.54,22.59,119085.0,15.4208,15.4413,15.4071,15.4413,119085.0
2018-12-18 13:25:00,22.59,22.61,22.54,22.55,80776.0,15.4413,15.455,15.4071,15.414,80776.0
2018-12-18 13:30:00,22.55,22.56,22.51,22.53,87897.0,15.414,15.4208,15.3866,15.4003,87897.0
2018-12-18 13:35:00,22.53,22.54,22.5,22.5,72849.0,15.4003,15.4071,15.3798,15.3798,72849.0
2018-12-18 13:40:00,22.5,22.53,22.47,22.48,120603.0,15.3798,15.4003,15.3593,15.3661,120603.0
2018-12-18 13:45:00,22.49,22.51,22.47,22.48,42720.0,15.373,15.3866,15.3593,15.3661,42720.0
2018-12-18 13:50:00,22.47,22.48,22.42,22.44,89457.0,15.3593,15.3661,15.3251,15.3388,89457.0
2018-12-18 13:55:00,22.44,22.44,22.39,22.41,65982.0,15.3388,15.3388,15.3046,15.3183,65982.0
2018-12-18 14:00:00,22.41,22.45,22.41,22.43,71741.0,15.3183,15.3456,15.3183,15.3319,71741.0
2018-12-18 14:05:00,22.43,22.46,22.4,22.46,135119.0,15.3319,15.3525,15.3114,15.3525,135119.0
2018-12-18 14:10:00,22.45,22.46,22.38,22.39,123019.0,15.3456,15.3525,15.2978,15.3046,123019.0
2018-12-18 14:15:00,22.39,22.41,22.36,22.41,112932.0,15.3046,15.3183,15.2841,15.3183,112932.0
2018-12-18 14:20:00,22.4,22.43,22.39,22.41,115613.0,15.3114,15.3319,15.3046,15.3183,115613.0
2018-12-18 14:25:00,22.41,22.45,22.4,22.43,176301.0,15.3183,15.3456,15.3114,15.3319,176301.0
2018-12-18 14:30:00,22.43,22.47,22.4,22.4,137868.0,15.3319,15.3593,15.3114,15.3114,137868.0
2018-12-18 14:35:00,22.4,22.46,22.38,22.46,174662.0,15.3114,15.3525,15.2978,15.3525,174662.0
2018-12-18 14:40:00,22.46,22.46,22.34,22.35,166293.0,15.3525,15.3525,15.2704,15.2773,166293.0
2018-12-18 14:45:00,22.35,22.43,22.34,22.43,104774.0,15.2773,15.3319,15.2704,15.3319,104774.0
2018-12-18 14:50:00,22.43,22.44,22.36,22.41,153564.0,15.3319,15.3388,15.2841,15.3183,153564.0
2018-12-18 14:55:00,22.41,22.45,22.28,22.3,314961.0,15.3183,15.3456,15.2294,15.2431,314961.0
2018-12-18 15:00:00,22.3,22.38,22.28,22.32,229777.0,15.2431,15.2978,15.2294,15.2568,229777.0
2018-12-18 15:05:00,22.32,22.35,22.26,22.29,155522.0,15.2568,15.2773,15.2157,15.2363,155522.0
2018-12-18 15:10:00,22.28,22.36,22.27,22.31,186560.0,15.2294,15.2841,15.2226,15.2499,186560.0
2018-12-18 15:15:00,22.32,22.38,22.3,22.37,148219.0,15.2568,15.2978,15.2431,15.2909,148219.0
2018-12-18 15:20:00,22.37,22.4,22.36,22.38,192463.0,15.2909,15.3114,15.2841,15.2978,192463.0
2018-12-18 15:25:00,22.38,22.38,22.31,22.33,218417.0,15.2978,15.2978,15.2499,15.2636,218417.0
2018-12-18 15:30:00,22.33,22.39,22.33,22.35,256934.0,15.2636,15.3046,15.2636,15.2773,256934.0
2018-12-18 15:35:00,22.36,22.39,22.35,22.37,259357.0,15.2841,15.3046,15.2773,15.2909,259357.0
2018-12-18 15:40:00,22.37,22.43,22.36,22.43,172512.0,15.2909,15.3319,15.2841,15.3319,172512.0
2018-12-18 15:45:00,22.43,22.53,22.42,22.51,356529.0,15.3319,15.4003,15.3251,15.3866,356529.0
2018-12-18 15:50:00,22.51,22.51,22.47,22.51,249490.0,15.3866,15.3866,15.3593,15.3866,249490.0
2018-12-18 15:55:00,22.5,22.52,22.4,22.41,882226.0,15.3798,15.3935,15.3114,15.3183,882226.0
2018-12-19 09:30:00,22.5,22.63,22.48,22.6,265990.0,15.3798,15.4687,15.3661,15.4481,265990.0
2018-12-19 09:35:00,22.6,22.6,22.52,22.55,201819.0,15.4481,15.4481,15.3935,15.414,201819.0
2018-12-19 09:40:00,22.55,22.62,22.54,22.59,140615.0,15.414,15.4618,15.4071,15.4413,140615.0
2018-12-19 09:45:00,22.6,22.75,22.59,22.74,119963.0,15.4481,15.5507,15.4413,15.5438,119963.0
2018-12-19 09:50:00,22.74,22.77,22.74,22.77,219843.0,15.5438,15.5644,15.5438,15.5644,219843.0
2018-12-19 09:55:00,22.78,22.92,22.77,22.8,161970.0,15.5712,15.6669,15.5644,15.5849,161970.0
2018-12-19 10:00:00,22.81,22.91,22.8,22.89,60490.0,15.5917,15.66,15.5849,15.6464,60490.0
2018-12-19 10:05:00,22.89,22.97,22.88,22.95,95930.0,15.6464,15.7011,15.6395,15.6874,95930.0
2018-12-19 10:10:00,22.96,23.02,22.94,23.01,101849.0,15.6942,15.7352,15.6806,15.7284,101849.0
2018-12-19 10:15:00,23.02,23.03,22.96,23.01,128299.0,15.7352,15.7421,15.6942,15.7284,128299.0
2018-12-19 10:20:00,23.01,23.01,22.94,22.98,104502.0,15.7284,15.7284,15.6806,15.7079,104502.0
2018-12-19 10:25:00,22.98,23.02,22.96,22.99,121031.0,15.7079,15.7352,15.6942,15.7147,121031.0
2018-12-19 10:30:00,23.0,23.03,22.96,22.99,129711.0,15.7216,15.7421,15.6942,15.7147,129711.0
2018-12-19 10:35:00,22.98,23.03,22.98,23.02,74076.0,15.7079,15.7421,15.7079,15.7352,74076.0
2018-12-19 10:40:00,23.01,23.03,22.98,22.98,194485.0,15.7284,15.7421,15.7079,15.7079,194485.0
2018-12-19 10:45:00,22.99,23.02,22.89,22.91,130811.0,15.7147,15.7352,15.6464,15.66,130811.0
2018-12-19 10:50:00,22.91,22.94,22.9,22.92,160183.0,15.66,15.6806,15.6532,15.6669,160183.0
2018-12-19 10:55:00,22.93,22.94,22.86,22.88,167861.0,15.6737,15.6806,15.6259,15.6395,167861.0
2018-12-19 11:00:00,22.88,22.89,22.77,22.78,123597.0,15.6395,15.6464,15.5644,15.5712,123597.0
2018-12-19 11:05:00,22.79,22.85,22.78,22.83,116194.0,15.578,15.619,15.5712,15.6054,116194.0
2018-12-19 11:10:00,22.83,22.96,22.82,22.95,259663.0,15.6054,15.6942,15.5985,15.6874,259663.0
2018-12-19 11:15:00,22.95,23.0,22.9,22.95,273817.0,15.6874,15.7216,15.6532,15.6874,273817.0
2018-12-19 11:20:00,22.95,23.0,22.93,23.0,298924.0,15.6874,15.7216,15.6737,15.7216,298924.0
2018-12-19 11:25:00,23.0,23.01,22.98,23.0,167329.0,15.7216,15.7284,15.7079,15.7216,167329.0
2018-12-19 11:30:00,23.0,23.0,22.91,22.96,82625.0,15.7216,15.7216,15.66,15.6942,82625.0
2018-12-19 11:35:00,22.96,22.98,22.91,22.92,48457.0,15.6942,15.7079,15.66,15.6669,48457.0
2018-12-19 11:40:00,22.93,22.96,22.93,22.94,52296.0,15.6737,15.6942,15.6737,15.6806,52296.0
2018-12-19 11:45:00,22.93,22.96,22.92,22.95,64963.0,15.6737,15.6942,15.6669,15.6874,64963.0
2018-12-19 11:50:00,22.95,23.0,22.94,22.97,103856.0,15.6874,15.7216,15.6806,15.7011,103856.0
2018-12-19 11:55:00,22.97,22.99,22.95,22.98,106350.0,15.7011,15.7147,15.6874,15.7079,106350.0
2018-12-19 12:00:00,22.98,23.0,22.97,22.99,152813.0,15.7079,15.7216,15.7011,15.7147,152813.0
2018-12-19 12:05:00,22.99,23.08,22.99,23.05,169687.0,15.7147,15.7763,15.7147,15.7557,169687.0
2018-12-19 12:10:00,23.05,23.05,23.02,23.03,98048.0,15.7557,15.7557,15.7352,15.7421,98048.0
2018-12-19 12:15:00,23.04,23.07,23.02,23.07,90320.0,15.7489,15.7694,15.7352,15.7694,90320.0
2018-12-19 12:20:00,23.06,23.07,23.0,23.05,81719.0,15.7626,15.7694,15.7216,15.7557,81719.0
2018-12-19 12:25:00,23.05,23.06,23.01,23.04,112533.0,15.7557,15.7626,15.7284,15.7489,112533.0
2018-12-19 12:30:00,23.04,23.06,23.02,23.03,69663.0,15.7489,15.7626,15.7352,15.7421,69663.0
2018-12-19 12:35:00,23.03,23.06,23.02,23.04,75804.0,15.7421,15.7626,15.7352,15.7489,75804.0
2018-12-19 12:40:00,23.05,23.05,22.99,23.02,144575.0,15.7557,15.7557,15.7147,15.7352,144575.0
2018-12-19 12:45:00,23.03,23.04,23.01,23.04,95084.0,15.7421,15.7489,15.7284,15.7489,95084.0
2018-12-19 12:50:00,23.04,23.06,22.99,22.99,73568.0,15.7489,15.7626,15.7147,15.7147,73568.0
2018-12-19 12:55:00,22.99,23.0,22.94,22.96,64172.0,15.7147,15.7216,15.6806,15.6942,64172.0
2018-12-19 13:00:00,22.96,22.97,22.93,22.96,229939.0,15.6942,15.7011,15.6737,15.6942,229939.0
2018-12-19 13:05:00,22.96,22.97,22.95,22.96,48510.0,15.6942,15.7011,15.6874,15.6942,48510.0
2018-12-19 13:10:00,22.95,22.98,22.95,22.98,37166.0,15.6874,15.7079,15.6874,15.7079,37166.0
2018-12-19 13:15:00,22.97,23.01,22.93,22.93,184922.0,15.7011,15.7284,15.6737,15.6737,184922.0
2018-12-19 13:20:00,22.94,22.94,22.86,22.88,93464.0,15.6806,15.6806,15.6259,15.6395,93464.0
2018-12-19 13:25:00,22.88,22.9,22.84,22.86,79276.0,15.6395,15.6532,15.6122,15.6259,79276.0
2018-12-19 13:30:00,22.87,22.9,22.85,22.9,47301.0,15.6327,15.6532,15.619,15.6532,47301.0
2018-12-19 13:35:00,22.9,22.94,22.9,22.91,34646.0,15.6532,15.6806,15.6532,15.66,34646.0
2018-12-19 13:40:00,22.91,22.94,22.9,22.94,156281.0,15.66,15.6806,15.6532,15.6806,156281.0
2018-12-19 13:45:00,22.94,22.97,22.92,22.96,93849.0,15.6806,15.7011,15.6669,15.6942,93849.0
2018-12-19 13:50:00,22.96,22.97,22.93,22.93,107939.0,15.6942,15.7011,15.6737,15.6737,107939.0
2018-12-19 13:55:00,22.93,22.97,22.88,22.94,139528.0,15.6737,15.7011,15.6395,15.6806,139528.0
2018-12-19 14:00:00,22.96,22.97,22.69,22.69,165912.0,15.6942,15.7011,15.5097,15.5097,165912.0
2018-12-19 14:05:00,22.68,22.78,22.67,22.72,104645.0,15.5028,15.5712,15.496,15.5302,104645.0
2018-12-19 14:10:00,22.73,22.76,22.59,22.67,209677.0,15.537,15.5575,15.4413,15.496,209677.0
2018-12-19 14:15:00,22.67,22.75,22.62,22.72,146658.0,15.496,15.5507,15.4618,15.5302,146658.0
2018-12-19 14:20:00,22.71,22.77,22.63,22.67,150303.0,15.5233,15.5644,15.4687,15.496,150303.0
2018-12-19 14:25:00,22.67,22.75,22.63,22.72,153202.0,15.496,15.5507,15.4687,15.5302,153202.0
2018-12-19 14:30:00,22.71,22.77,22.65,22.66,230745.0,15.5233,15.5644,15.4823,15.4892,230745.0
2018-12-19 14:35:00,22.65,22.73,22.59,22.62,202542.0,15.4823,15.537,15.4413,15.4618,202542.0
2018-12-19 14:40:00,22.62,22.63,22.44,22.45,426794.0,15.4618,15.4687,15.3388,15.3456,426794.0
2018-12-19 14:45:00,22.45,22.51,22.4,22.49,257307.0,15.3456,15.3866,15.3114,15.373,257307.0
2018-12-19 14:50:00,22.5,22.5,22.35,22.41,146514.0,15.3798,15.3798,15.2773,15.3183,146514.0
2018-12-19 14:55:00,22.41,22.41,22.26,22.31,149250.0,15.3183,15.3183,15.2157,15.2499,149250.0
2018-12-19 15:00:00,22.31,22.32,22.17,22.21,194554.0,15.2499,15.2568,15.1542,15.1816,194554.0
2018-12-19 15:05:00,22.2,22.26,22.11,22.21,220038.0,15.1747,15.2157,15.1132,15.1816,220038.0
2018-12-19 15:10:00,22.21,22.32,22.16,22.32,221675.0,15.1816,15.2568,15.1474,15.2568,221675.0
2018-12-19 15:15:00,22.32,22.32,22.21,22.27,176560.0,15.2568,15.2568,15.1816,15.2226,176560.0
2018-12-19 15:20:00,22.27,22.39,22.22,22.37,243706.0,15.2226,15.3046,15.1884,15.2909,243706.0
2018-12-19 15:25:00,22.36,22.37,22.23,22.24,294373.0,15.2841,15.2909,15.1952,15.2021,294373.0
2018-12-19 15:30:00,22.24,22.33,22.21,22.33,228141.0,15.2021,15.2636,15.1816,15.2636,228141.0
2018-12-19 15:35:00,22.32,22.33,22.24,22.3,292753.0,15.2568,15.2636,15.2021,15.2431,292753.0
2018-12-19 15:40:00,22.3,22.3,22.2,22.28,179092.0,15.2431,15.2431,15.1747,15.2294,179092.0
2018-12-19 15:45:00,22.28,22.32,22.24,22.29,181868.0,15.2294,15.2568,15.2021,15.2363,181868.0
2018-12-19 15:50:00,22.29,22.34,22.26,22.32,157078.0,15.2363,15.2704,15.2157,15.2568,157078.0
2018-12-19 15:55:00,22.32,22.37,22.31,22.31,468395.0,15.2568,15.2909,15.2499,15.2499,468395.0
2018-12-20 09:30:00,22.13,22.28,22.03,22.21,213029.0,15.1269,15.2294,15.0585,15.1816,213029.0
2018-12-20 09:35:00,22.23,22.26,22.17,22.23,113218.0,15.1952,15.2157,15.1542,15.1952,113218.0
2018-12-20 09:40:00,22.23,22.23,22.14,22.17,126337.0,15.1952,15.1952,15.1337,15.1542,126337.0
2018-12-20 09:45:00,22.18,22.26,22.16,22.19,87111.0,15.1611,15.2157,15.1474,15.1679,87111.0
2018-12-20 09:50:00,22.19,22.33,22.18,22.3,106366.0,15.1679,15.2636,15.1611,15.2431,106366.0
2018-12-20 09:55:00,22.29,22.38,22.28,22.33,86475.0,15.2363,15.2978,15.2294,15.2636,86475.0
2018-12-20 10:00:00,22.33,22.37,22.28,22.29,62817.0,15.2636,15.2909,15.2294,15.2363,62817.0
2018-12-20 10:05:00,22.28,22.46,22.28,22.43,152589.0,15.2294,15.3525,15.2294,15.3319,152589.0
2018-12-20 10:10:00,22.44,22.45,22.36,22.37,102530.0,15.3388,15.3456,15.2841,15.2909,102530.0
2018-12-20 10:15:00,22.38,22.41,22.32,22.33,75110.0,15.2978,15.3183,15.2568,15.2636,75110.0
2018-12-20 10:20:00,22.32,22.42,22.31,22.39,122608.0,15.2568,15.3251,15.2499,15.3046,122608.0
2018-12-20 10:25:00,22.4,22.47,22.39,22.43,69279.0,15.3114,15.3593,15.3046,15.3319,69279.0
2018-12-20 10:30:00,22.42,22.48,22.35,22.37,93289.0,15.3251,15.3661,15.2773,15.2909,93289.0
2018-12-20 10:35:00,22.36,22.41,22.35,22.39,76120.0,15.2841,15.3183,15.2773,15.3046,76120.0
2018-12-20 10:40:00,22.39,22.52,22.37,22.5,76968.0,15.3046,15.3935,15.2909,15.3798,76968.0
2018-12-20 10:45:00,22.5,22.52,22.41,22.42,73455.0,15.3798,15.3935,15.3183,15.3251,73455.0
2018-12-20 10:50:00,22.42,22.44,22.32,22.32,69979.0,15.3251,15.3388,15.2568,15.2568,69979.0
2018-12-20 10:55:00,22.32,22.33,22.24,22.25,81843.0,15.2568,15.2636,15.2021,15.2089,81843.0
2018-12-20 11:00:00,22.25,22.26,22.19,22.23,104799.0,15.2089,15.2157,15.1679,15.1952,104799.0
2018-12-20 11:05:00,22.23,22.25,22.15,22.18,70196.0,15.1952,15.2089,15.1406,15.1611,70196.0
2018-12-20 11:10:00,22.19,22.2,22.11,22.14,83761.0,15.1679,15.1747,15.1132,15.1337,83761.0
2018-12-20 11:15:00,22.14,22.18,22.11,22.13,91801.0,15.1337,15.1611,15.1132,15.1269,91801.0
2018-12-20 11:20:00,22.12,22.14,22.08,22.11,240993.0,15.12,15.1337,15.0927,15.1132,240993.0
2018-12-20 11:25:00,22.12,22.12,22.02,22.08,103439.0,15.12,15.12,15.0517,15.0927,103439.0
2018-12-20 11:30:00,22.08,22.1,22.01,22.02,123979.0,15.0927,15.1064,15.0449,15.0517,123979.0
2018-12-20 11:35:00,22.03,22.05,21.98,21.99,142015.0,15.0585,15.0722,15.0244,15.0312,142015.0
2018-12-20 11:40:00,22.0,22.02,21.96,22.02,123184.0,15.038,15.0517,15.0107,15.0517,123184.0
2018-12-20 11:45:00,22.02,22.03,21.9,21.9,86793.0,15.0517,15.0585,14.9697,14.9697,86793.0
2018-12-20 11:50:00,21.91,21.93,21.79,21.84,115625.0,14.9765,14.9902,14.8945,14.9287,115625.0
2018-12-20 11:55:00,21.84,21.92,21.77,21.8,178170.0,14.9287,14.9833,14.8808,14.9013,178170.0
2018-12-20 12:00:00,21.8,21.88,21.78,21.85,129294.0,14.9013,14.956,14.8876,14.9355,129294.0
2018-12-20 12:05:00,21.85,21.87,21.8,21.83,98975.0,14.9355,14.9492,14.9013,14.9218,98975.0
2018-12-20 12:10:00,21.84,21.87,21.78,21.79,93119.0,14.9287,14.9492,14.8876,14.8945,93119.0
2018-12-20 12:15:00,21.79,21.89,21.77,21.88,196773.0,14.8945,14.9628,14.8808,14.956,196773.0
2018-12-20 12:20:00,21.88,21.94,21.87,21.91,220206.0,14.956,14.997,14.9492,14.9765,220206.0
2018-12-20 12:25:00,21.91,22.02,21.9,22.01,134056.0,14.9765,15.0517,14.9697,15.0449,134056.0
2018-12-20 12:30:00,22.0,22.01,21.94,21.95,142119.0,15.038,15.0449,14.997,15.0038,142119.0
2018-12-20 12:35:00,21.95,21.97,21.84,21.84,125896.0,15.0038,15.0175,14.9287,14.9287,125896.0
2018-12-20 12:40:00,21.83,21.84,21.78,21.79,88388.0,14.9218,14.9287,14.8876,14.8945,88388.0
2018-12-20 12:45:00,21.78,21.8,21.74,21.74,170498.0,14.8876,14.9013,14.8603,14.8603,170498.0
2018-12-20 12:50:00,21.74,21.75,21.68,21.69,122375.0,14.8603,14.8671,14.8193,14.8261,122375.0
2018-12-20 12:55:00,21.69,21.79,21.69,21.77,79558.0,14.8261,14.8945,14.8261,14.8808,79558.0
2018-12-20 13:00:00,21.78,21.78,21.68,21.69,80645.0,14.8876,14.8876,14.8193,14.8261,80645.0
2018-12-20 13:05:00,21.7,21.74,21.59,21.62,185851.0,14.833,14.8603,14.7578,14.7783,185851.0
2018-12-20 13:10:00,21.62,21.68,21.6,21.68,88273.0,14.7783,14.8193,14.7646,14.8193,88273.0
2018-12-20 13:15:00,21.68,21.72,21.65,21.71,200831.0,14.8193,14.8466,14.7988,14.8398,200831.0
2018-12-20 13:20:00,21.71,21.74,21.68,21.73,189986.0,14.8398,14.8603,14.8193,14.8535,189986.0
2018-12-20 13:25:00,21.72,21.77,21.71,21.74,110653.0,14.8466,14.8808,14.8398,14.8603,110653.0
2018-12-20 13:30:00,21.74,21.75,21.7,21.73,198688.0,14.8603,14.8671,14.833,14.8535,198688.0
2018-12-20 13:35:00,21.73,21.76,21.7,21.73,213476.0,14.8535,14.874,14.833,14.8535,213476.0
2018-12-20 13:40:00,21.74,21.74,21.65,21.73,91084.0,14.8603,14.8603,14.7988,14.8535,91084.0
2018-12-20 13:45:00,21.73,21.74,21.69,21.69,69100.0,14.8535,14.8603,14.8261,14.8261,69100.0
2018-12-20 13:50:00,21.69,21.7,21.65,21.66,104770.0,14.8261,14.833,14.7988,14.8056,104770.0
2018-12-20 13:55:00,21.66,21.68,21.62,21.66,176557.0,14.8056,14.8193,14.7783,14.8056,176557.0
2018-12-20 14:00:00,21.66,21.69,21.56,21.62,144454.0,14.8056,14.8261,14.7373,14.7783,144454.0
2018-12-20 14:05:00,21.62,21.66,21.58,21.61,118315.0,14.7783,14.8056,14.7509,14.7714,118315.0
2018-12-20 14:10:00,21.62,21.62,21.55,21.61,219845.0,14.7783,14.7783,14.7304,14.7714,219845.0
2018-12-20 14:15:00,21.61,21.64,21.57,21.59,97680.0,14.7714,14.7919,14.7441,14.7578,97680.0
2018-12-20 14:20:00,21.59,21.69,21.58,21.66,139087.0,14.7578,14.8261,14.7509,14.8056,139087.0
2018-12-20 14:25:00,21.66,21.74,21.64,21.74,124886.0,14.8056,14.8603,14.7919,14.8603,124886.0
2018-12-20 14:30:00,21.75,21.78,21.72,21.76,104140.0,14.8671,14.8876,14.8466,14.874,104140.0
2018-12-20 14:35:00,21.76,21.86,21.75,21.76,139818.0,14.874,14.9423,14.8671,14.874,139818.0
2018-12-20 14:40:00,21.76,21.88,21.74,21.87,192966.0,14.874,14.956,14.8603,14.9492,192966.0
2018-12-20 14:45:00,21.87,21.96,21.87,21.95,124364.0,14.9492,15.0107,14.9492,15.0038,124364.0
2018-12-20 14:50:00,21.95,21.96,21.86,21.87,156102.0,15.0038,15.0107,14.9423,14.9492,156102.0
2018-12-20 14:55:00,21.86,21.86,21.79,21.84,215727.0,14.9423,14.9423,14.8945,14.9287,215727.0
2018-12-20 15:00:00,21.84,21.84,21.76,21.79,208542.0,14.9287,14.9287,14.874,14.8945,208542.0
2018-12-20 15:05:00,21.79,21.82,21.7,21.81,182073.0,14.8945,14.915,14.833,14.9081,182073.0
2018-12-20 15:10:00,21.8,21.9,21.8,21.89,224514.0,14.9013,14.9697,14.9013,14.9628,224514.0
2018-12-20 15:15:00,21.89,21.89,21.83,21.83,256483.0,14.9628,14.9628,14.9218,14.9218,256483.0
2018-12-20 15:20:00,21.82,21.95,21.81,21.93,195139.0,14.915,15.0038,14.9081,14.9902,195139.0
2018-12-20 15:25:00,21.92,21.94,21.81,21.82,208169.0,14.9833,14.997,14.9081,14.915,208169.0
2018-12-20 15:30:00,21.82,21.89,21.81,21.86,309164.0,14.915,14.9628,14.9081,14.9423,309164.0
2018-12-20 15:35:00,21.85,21.89,21.83,21.84,207004.0,14.9355,14.9628,14.9218,14.9287,207004.0
2018-12-20 15:40:00,21.84,21.85,21.75,21.76,300644.0,14.9287,14.9355,14.8671,14.874,300644.0
2018-12-20 15:45:00,21.75,21.8,21.71,21.76,318694.0,14.8671,14.9013,14.8398,14.874,318694.0
2018-12-20 15:50:00,21.76,21.78,21.73,21.74,426125.0,14.874,14.8876,14.8535,14.8603,426125.0
2018-12-20 15:55:00,21.73,21.84,21.73,21.83,781541.0,14.8535,14.9287,14.8535,14.9218,781541.0
2018-12-21 09:30:00,21.82,21.93,21.61,21.9,2155759.0,14.915,14.9902,14.7714,14.9697,2155759.0
2018-12-21 09:35:00,21.91,22.06,21.9,22.03,156974.0,14.9765,15.079,14.9697,15.0585,156974.0
2018-12-21 09:40:00,22.03,22.18,22.03,22.15,154268.0,15.0585,15.1611,15.0585,15.1406,154268.0
2018-12-21 09:45:00,22.15,22.16,22.09,22.11,106489.0,15.1406,15.1474,15.0995,15.1132,106489.0
2018-12-21 09:50:00,22.1,22.15,22.04,22.13,104331.0,15.1064,15.1406,15.0654,15.1269,104331.0
2018-12-21 09:55:00,22.14,22.2,22.14,22.16,94667.0,15.1337,15.1747,15.1337,15.1474,94667.0
2018-12-21 10:00:00,22.16,22.19,22.08,22.12,168770.0,15.1474,15.1679,15.0927,15.12,168770.0
2018-12-21 10:05:00,22.13,22.16,22.05,22.11,157976.0,15.1269,15.1474,15.0722,15.1132,157976.0
2018-12-21 10:10:00,22.11,22.34,22.1,22.31,464061.0,15.1132,15.2704,15.1064,15.2499,464061.0
2018-12-21 10:15:00,22.32,22.39,22.29,22.34,220192.0,15.2568,15.3046,15.2363,15.2704,220192.0
2018-12-21 10:20:00,22.34,22.37,22.31,22.34,132177.0,15.2704,15.2909,15.2499,15.2704,132177.0
2018-12-21 10:25:00,22.33,22.33,22.21,22.27,179801.0,15.2636,15.2636,15.1816,15.2226,179801.0
2018-12-21 10:30:00,22.27,22.33,22.24,22.28,197848.0,15.2226,15.2636,15.2021,15.2294,197848.0
2018-12-21 10:35:00,22.28,22.29,22.23,22.26,100494.0,15.2294,15.2363,15.1952,15.2157,100494.0
2018-12-21 10:40:00,22.26,22.27,22.17,22.2,120551.0,15.2157,15.2226,15.1542,15.1747,120551.0
2018-12-21 10:45:00,22.2,22.28,22.18,22.23,63172.0,15.1747,15.2294,15.1611,15.1952,63172.0
2018-12-21 10:50:00,22.24,22.27,22.21,22.24,95323.0,15.2021,15.2226,15.1816,15.2021,95323.0
2018-12-21 10:55:00,22.24,22.28,22.22,22.27,98936.0,15.2021,15.2294,15.1884,15.2226,98936.0
2018-12-21 11:00:00,22.27,22.31,22.2,22.22,126718.0,15.2226,15.2499,15.1747,15.1884,126718.0
2018-12-21 11:05:00,22.22,22.27,22.15,22.15,170438.0,15.1884,15.2226,15.1406,15.1406,170438.0
2018-12-21 11:10:00,22.15,22.19,22.1,22.12,116822.0,15.1406,15.1679,15.1064,15.12,116822.0
2018-12-21 11:15:00,22.13,22.17,22.09,22.1,154785.0,15.1269,15.1542,15.0995,15.1064,154785.0
2018-12-21 11:20:00,22.11,22.17,22.09,22.11,163033.0,15.1132,15.1542,15.0995,15.1132,163033.0
2018-12-21 11:25:00,22.12,22.17,22.05,22.17,136798.0,15.12,15.1542,15.0722,15.1542,136798.0
2018-12-21 11:30:00,22.18,22.23,22.15,22.2,105626.0,15.1611,15.1952,15.1406,15.1747,105626.0
2018-12-21 11:35:00,22.19,22.22,22.14,22.14,81323.0,15.1679,15.1884,15.1337,15.1337,81323.0
2018-12-21 11:40:00,22.14,22.18,22.1,22.17,90379.0,15.1337,15.1611,15.1064,15.1542,90379.0
2018-12-21 11:45:00,22.17,22.21,22.14,22.16,148444.0,15.1542,15.1816,15.1337,15.1474,148444.0
2018-12-21 11:50:00,22.16,22.26,22.16,22.2,101214.0,15.1474,15.2157,15.1474,15.1747,101214.0
2018-12-21 11:55:00,22.21,22.24,22.12,22.13,69828.0,15.1816,15.2021,15.12,15.1269,69828.0
2018-12-21 12:00:00,22.14,22.16,22.09,22.13,121158.0,15.1337,15.1474,15.0995,15.1269,121158.0
2018-12-21 12:05:00,22.14,22.15,22.06,22.07,83722.0,15.1337,15.1406,15.079,15.0859,83722.0
2018-12-21 12:10:00,22.07,22.07,21.99,22.0,187545.0,15.0859,15.0859,15.0312,15.038,187545.0
2018-12-21 12:15:00,22.0,22.03,21.97,21.98,65980.0,15.038,15.0585,15.0175,15.0244,65980.0
2018-12-21 12:20:00,22.0,22.01,21.96,21.99,91062.0,15.038,15.0449,15.0107,15.0312,91062.0
2018-12-21 12:25:00,21.99,21.99,21.89,21.89,94881.0,15.0312,15.0312,14.9628,14.9628,94881.0
2018-12-21 12:30:00,21.9,21.99,21.83,21.98,182772.0,14.9697,15.0312,14.9218,15.0244,182772.0
2018-12-21 12:35:00,21.98,22.02,21.95,22.0,106224.0,15.0244,15.0517,15.0038,15.038,106224.0
2018-12-21 12:40:00,22.0,22.02,21.96,21.98,88021.0,15.038,15.0517,15.0107,15.0244,88021.0
2018-12-21 12:45:00,21.98,22.04,21.96,21.96,139986.0,15.0244,15.0654,15.0107,15.0107,139986.0
2018-12-21 12:50:00,21.96,21.96,21.82,21.83,162378.0,15.0107,15.0107,14.915,14.9218,162378.0
2018-12-21 12:55:00,21.82,21.9,21.81,21.89,87066.0,14.915,14.9697,14.9081,14.9628,87066.0
2018-12-21 13:00:00,21.9,21.93,21.84,21.88,89319.0,14.9697,14.9902,14.9287,14.956,89319.0
2018-12-21 13:05:00,21.88,21.89,21.83,21.87,75180.0,14.956,14.9628,14.9218,14.9492,75180.0
2018-12-21 13:10:00,21.88,21.89,21.79,21.81,124780.0,14.956,14.9628,14.8945,14.9081,124780.0
2018-12-21 13:15:00,21.81,21.83,21.78,21.8,156709.0,14.9081,14.9218,14.8876,14.9013,156709.0
2018-12-21 13:20:00,21.8,21.86,21.77,21.83,137677.0,14.9013,14.9423,14.8808,14.9218,137677.0
2018-12-21 13:25:00,21.84,21.86,21.79,21.83,86993.0,14.9287,14.9423,14.8945,14.9218,86993.0
2018-12-21 13:30:00,21.82,21.93,21.79,21.93,82445.0,14.915,14.9902,14.8945,14.9902,82445.0
2018-12-21 13:35:00,21.93,21.95,21.89,21.93,92106.0,14.9902,15.0038,14.9628,14.9902,92106.0
2018-12-21 13:40:00,21.92,21.99,21.88,21.97,98332.0,14.9833,15.0312,14.956,15.0175,98332.0
2018-12-21 13:45:00,21.98,22.01,21.94,21.95,96025.0,15.0244,15.0449,14.997,15.0038,96025.0
2018-12-21 13:50:00,21.95,21.97,21.87,21.92,69330.0,15.0038,15.0175,14.9492,14.9833,69330.0
2018-12-21 13:55:00,21.93,21.97,21.9,21.97,105322.0,14.9902,15.0175,14.9697,15.0175,105322.0
2018-12-21 14:00:00,21.96,21.99,21.91,21.94,150350.0,15.0107,15.0312,14.9765,14.997,150350.0
2018-12-21 14:05:00,21.94,21.96,21.92,21.93,61507.0,14.997,15.0107,14.9833,14.9902,61507.0
2018-12-21 14:10:00,21.93,21.97,21.86,21.88,109441.0,14.9902,15.0175,14.9423,14.956,109441.0
2018-12-21 14:15:00,21.88,21.89,21.83,21.89,284448.0,14.956,14.9628,14.9218,14.9628,284448.0
2018-12-21 14:20:00,21.89,21.93,21.87,21.89,142770.0,14.9628,14.9902,14.9492,14.9628,142770.0
2018-12-21 14:25:00,21.89,21.9,21.82,21.88,215775.0,14.9628,14.9697,14.915,14.956,215775.0
2018-12-21 14:30:00,21.88,21.9,21.85,21.86,73339.0,14.956,14.9697,14.9355,14.9423,73339.0
2018-12-21 14:35:00,21.86,21.93,21.86,21.92,82298.0,14.9423,14.9902,14.9423,14.9833,82298.0
2018-12-21 14:40:00,21.92,21.93,21.83,21.84,96487.0,14.9833,14.9902,14.9218,14.9287,96487.0
2018-12-21 14:45:00,21.85,21.9,21.84,21.89,107941.0,14.9355,14.9697,14.9287,14.9628,107941.0
2018-12-21 14:50:00,21.88,21.97,21.88,21.91,67283.0,14.956,15.0175,14.956,14.9765,67283.0
2018-12-21 14:55:00,21.91,21.93,21.86,21.93,97520.0,14.9765,14.9902,14.9423,14.9902,97520.0
2018-12-21 15:00:00,21.93,21.98,21.91,21.94,152583.0,14.9902,15.0244,14.9765,14.997,152583.0
2018-12-21 15:05:00,21.94,21.98,21.9,21.97,126367.0,14.997,15.0244,14.9697,15.0175,126367.0
2018-12-21 15:10:00,21.97,21.97,21.87,21.88,147308.0,15.0175,15.0175,14.9492,14.956,147308.0
2018-12-21 15:15:00,21.87,21.89,21.81,21.82,230257.0,14.9492,14.9628,14.9081,14.915,230257.0
2018-12-21 15:20:00,21.82,21.87,21.81,21.83,207386.0,14.915,14.9492,14.9081,14.9218,207386.0
2018-12-21 15:25:00,21.84,21.84,21.73,21.74,242712.0,14.9287,14.9287,14.8535,14.8603,242712.0
2018-12-21 15:30:00,21.74,21.81,21.73,21.75,341364.0,14.8603,14.9081,14.8535,14.8671,341364.0
2018-12-21 15:35:00,21.75,21.76,21.68,21.69,364558.0,14.8671,14.874,14.8193,14.8261,364558.0
2018-12-21 15:40:00,21.69,21.81,21.68,21.79,343555.0,14.8261,14.9081,14.8193,14.8945,343555.0
2018-12-21 15:45:00,21.8,21.85,21.78,21.8,230967.0,14.9013,14.9355,14.8876,14.9013,230967.0
2018-12-21 15:50:00,21.8,21.81,21.74,21.78,297573.0,14.9013,14.9081,14.8603,14.8876,297573.0
2018-12-21 15:55:00,21.78,21.82,21.75,21.8,1196556.0,14.8876,14.915,14.8671,14.9013,1196556.0
2018-12-24 09:30:00,21.49,21.66,21.47,21.56,225363.0,14.6894,14.8056,14.6757,14.7373,225363.0
2018-12-24 09:35:00,21.57,21.57,21.44,21.46,108388.0,14.7441,14.7441,14.6552,14.6689,108388.0
2018-12-24 09:40:00,21.46,21.47,21.4,21.41,129411.0,14.6689,14.6757,14.6279,14.6347,129411.0
2018-12-24 09:45:00,21.41,21.41,21.24,21.27,170290.0,14.6347,14.6347,14.5185,14.539,170290.0
2018-12-24 09:50:00,21.27,21.28,21.12,21.18,157453.0,14.539,14.5459,14.4365,14.4775,157453.0
2018-12-24 09:55:00,21.18,21.26,21.17,21.26,208861.0,14.4775,14.5322,14.4707,14.5322,208861.0
2018-12-24 10:00:00,21.26,21.28,21.15,21.16,155166.0,14.5322,14.5459,14.457,14.4638,155166.0
2018-12-24 10:05:00,21.16,21.18,21.01,21.01,206946.0,14.4638,14.4775,14.3613,14.3613,206946.0
2018-12-24 10:10:00,21.02,21.24,21.0,21.23,143829.0,14.3681,14.5185,14.3545,14.5117,143829.0
2018-12-24 10:15:00,21.23,21.25,21.02,21.06,126920.0,14.5117,14.5254,14.3681,14.3955,126920.0
2018-12-24 10:20:00,21.06,21.08,21.01,21.04,88704.0,14.3955,14.4092,14.3613,14.3818,88704.0
2018-12-24 10:25:00,21.04,21.1,20.99,21.0,100195.0,14.3818,14.4228,14.3476,14.3545,100195.0
2018-12-24 10:30:00,21.0,21.1,21.0,21.07,95330.0,14.3545,14.4228,14.3545,14.4023,95330.0
2018-12-24 10:35:00,21.05,21.13,21.03,21.13,103432.0,14.3887,14.4433,14.375,14.4433,103432.0
2018-12-24 10:40:00,21.13,21.24,21.13,21.22,112211.0,14.4433,14.5185,14.4433,14.5049,112211.0
2018-12-24 10:45:00,21.21,21.22,21.12,21.14,104046.0,14.498,14.5049,14.4365,14.4502,104046.0
2018-12-24 10:50:00,21.14,21.14,21.06,21.07,171925.0,14.4502,14.4502,14.3955,14.4023,171925.0
2018-12-24 10:55:00,21.08,21.09,20.99,21.05,89049.0,14.4092,14.416,14.3476,14.3887,89049.0
2018-12-24 11:00:00,21.05,21.11,20.96,20.97,117238.0,14.3887,14.4297,14.3271,14.334,117238.0
2018-12-24 11:05:00,20.98,21.02,20.92,20.98,88641.0,14.3408,14.3681,14.2998,14.3408,88641.0
2018-12-24 11:10:00,20.97,21.02,20.91,20.99,204583.0,14.334,14.3681,14.293,14.3476,204583.0
2018-12-24 11:15:00,20.99,21.0,20.85,20.88,179704.0,14.3476,14.3545,14.2519,14.2724,179704.0
2018-12-24 11:20:00,20.88,20.92,20.82,20.83,118487.0,14.2724,14.2998,14.2314,14.2383,118487.0
2018-12-24 11:25:00,20.83,20.86,20.79,20.83,141357.0,14.2383,14.2588,14.2109,14.2383,141357.0
2018-12-24 11:30:00,20.83,20.91,20.82,20.86,114566.0,14.2383,14.293,14.2314,14.2588,114566.0
2018-12-24 11:35:00,20.86,20.86,20.75,20.79,116492.0,14.2588,14.2588,14.1836,14.2109,116492.0
2018-12-24 11:40:00,20.79,20.84,20.73,20.75,97850.0,14.2109,14.2451,14.1699,14.1836,97850.0
2018-12-24 11:45:00,20.75,20.76,20.65,20.69,128968.0,14.1836,14.1904,14.1152,14.1426,128968.0
2018-12-24 11:50:00,20.68,20.77,20.65,20.77,116850.0,14.1357,14.1973,14.1152,14.1973,116850.0
2018-12-24 11:55:00,20.76,20.78,20.67,20.69,122752.0,14.1904,14.2041,14.1289,14.1426,122752.0
2018-12-24 12:00:00,20.69,20.74,20.66,20.72,134694.0,14.1426,14.1768,14.1221,14.1631,134694.0
2018-12-24 12:05:00,20.71,20.71,20.65,20.66,75461.0,14.1562,14.1562,14.1152,14.1221,75461.0
2018-12-24 12:10:00,20.65,20.69,20.62,20.66,132375.0,14.1152,14.1426,14.0947,14.1221,132375.0
2018-12-24 12:15:00,20.66,20.69,20.63,20.63,95836.0,14.1221,14.1426,14.1016,14.1016,95836.0
2018-12-24 12:20:00,20.63,20.67,20.59,20.67,125502.0,14.1016,14.1289,14.0742,14.1289,125502.0
2018-12-24 12:25:00,20.66,20.76,20.65,20.69,136573.0,14.1221,14.1904,14.1152,14.1426,136573.0
2018-12-24 12:30:00,20.7,20.75,20.63,20.71,224882.0,14.1494,14.1836,14.1016,14.1562,224882.0
2018-12-24 12:35:00,20.71,20.72,20.67,20.71,174446.0,14.1562,14.1631,14.1289,14.1562,174446.0
2018-12-24 12:40:00,20.71,20.73,20.67,20.7,215148.0,14.1562,14.1699,14.1289,14.1494,215148.0
2018-12-24 12:45:00,20.69,20.7,20.63,20.68,186610.0,14.1426,14.1494,14.1016,14.1357,186610.0
2018-12-24 12:50:00,20.68,20.69,20.61,20.66,169025.0,14.1357,14.1426,14.0879,14.1221,169025.0
2018-12-24 12:55:00,20.65,20.67,20.59,20.61,390844.0,14.1152,14.1289,14.0742,14.0879,390844.0
2018-12-26 09:30:00,20.73,20.85,20.63,20.7,239151.0,14.1699,14.2519,14.1016,14.1494,239151.0
2018-12-26 09:35:00,20.7,20.73,20.58,20.68,179260.0,14.1494,14.1699,14.0674,14.1357,179260.0
2018-12-26 09:40:00,20.68,20.74,20.64,20.66,141842.0,14.1357,14.1768,14.1084,14.1221,141842.0
2018-12-26 09:45:00,20.67,20.72,20.6,20.61,136264.0,14.1289,14.1631,14.0811,14.0879,136264.0
2018-12-26 09:50:00,20.61,20.63,20.48,20.49,149611.0,14.0879,14.1016,13.999,14.0059,149611.0
2018-12-26 09:55:00,20.5,20.51,20.4,20.43,96512.0,14.0127,14.0195,13.9443,13.9649,96512.0
2018-12-26 10:00:00,20.42,20.48,20.37,20.4,125039.0,13.958,13.999,13.9238,13.9443,125039.0
2018-12-26 10:05:00,20.4,20.54,20.37,20.54,99624.0,13.9443,14.04,13.9238,14.04,99624.0
2018-12-26 10:10:00,20.54,20.6,20.42,20.44,181366.0,14.04,14.0811,13.958,13.9717,181366.0
2018-12-26 10:15:00,20.44,20.46,20.37,20.38,122529.0,13.9717,13.9854,13.9238,13.9307,122529.0
2018-12-26 10:20:00,20.38,20.49,20.37,20.49,78808.0,13.9307,14.0059,13.9238,14.0059,78808.0
2018-12-26 10:25:00,20.49,20.53,20.47,20.47,36999.0,14.0059,14.0332,13.9922,13.9922,36999.0
2018-12-26 10:30:00,20.47,20.53,20.45,20.51,134862.0,13.9922,14.0332,13.9785,14.0195,134862.0
2018-12-26 10:35:00,20.51,20.51,20.42,20.43,88472.0,14.0195,14.0195,13.958,13.9649,88472.0
2018-12-26 10:40:00,20.42,20.46,20.38,20.38,88444.0,13.958,13.9854,13.9307,13.9307,88444.0
2018-12-26 10:45:00,20.38,20.44,20.37,20.41,90848.0,13.9307,13.9717,13.9238,13.9512,90848.0
2018-12-26 10:50:00,20.4,20.52,20.38,20.4,140174.0,13.9443,14.0264,13.9307,13.9443,140174.0
2018-12-26 10:55:00,20.4,20.42,20.36,20.39,131259.0,13.9443,13.958,13.917,13.9375,131259.0
2018-12-26 11:00:00,20.39,20.52,20.39,20.51,62904.0,13.9375,14.0264,13.9375,14.0195,62904.0
2018-12-26 11:05:00,20.52,20.58,20.5,20.58,77183.0,14.0264,14.0674,14.0127,14.0674,77183.0
2018-12-26 11:10:00,20.57,20.64,20.57,20.63,79160.0,14.0606,14.1084,14.0606,14.1016,79160.0
2018-12-26 11:15:00,20.63,20.72,20.61,20.7,64855.0,14.1016,14.1631,14.0879,14.1494,64855.0
2018-12-26 11:20:00,20.71,20.72,20.63,20.66,59511.0,14.1562,14.1631,14.1016,14.1221,59511.0
2018-12-26 11:25:00,20.65,20.7,20.62,20.68,90867.0,14.1152,14.1494,14.0947,14.1357,90867.0
2018-12-26 11:30:00,20.68,20.69,20.63,20.63,128575.0,14.1357,14.1426,14.1016,14.1016,128575.0
2018-12-26 11:35:00,20.63,20.75,20.61,20.74,83203.0,14.1016,14.1836,14.0879,14.1768,83203.0
2018-12-26 11:40:00,20.74,20.8,20.73,20.78,74866.0,14.1768,14.2178,14.1699,14.2041,74866.0
2018-12-26 11:45:00,20.77,20.8,20.73,20.8,100372.0,14.1973,14.2178,14.1699,14.2178,100372.0
2018-12-26 11:50:00,20.8,20.81,20.72,20.75,110741.0,14.2178,14.2246,14.1631,14.1836,110741.0
2018-12-26 11:55:00,20.76,20.82,20.75,20.8,277507.0,14.1904,14.2314,14.1836,14.2178,277507.0
2018-12-26 12:00:00,20.79,20.84,20.78,20.84,165462.0,14.2109,14.2451,14.2041,14.2451,165462.0
2018-12-26 12:05:00,20.84,20.92,20.84,20.92,109840.0,14.2451,14.2998,14.2451,14.2998,109840.0
2018-12-26 12:10:00,20.92,21.01,20.9,20.95,200483.0,14.2998,14.3613,14.2861,14.3203,200483.0
2018-12-26 12:15:00,20.96,20.98,20.83,20.84,136279.0,14.3271,14.3408,14.2383,14.2451,136279.0
2018-12-26 12:20:00,20.85,20.93,20.84,20.86,175611.0,14.2519,14.3066,14.2451,14.2588,175611.0
2018-12-26 12:25:00,20.85,20.91,20.79,20.8,164698.0,14.2519,14.293,14.2109,14.2178,164698.0
2018-12-26 12:30:00,20.81,20.9,20.77,20.89,108387.0,14.2246,14.2861,14.1973,14.2793,108387.0
2018-12-26 12:35:00,20.88,20.93,20.85,20.88,116860.0,14.2724,14.3066,14.2519,14.2724,116860.0
2018-12-26 12:40:00,20.88,20.92,20.82,20.87,146787.0,14.2724,14.2998,14.2314,14.2656,146787.0
2018-12-26 12:45:00,20.87,20.94,20.84,20.87,98378.0,14.2656,14.3135,14.2451,14.2656,98378.0
2018-12-26 12:50:00,20.87,20.94,20.85,20.93,62084.0,14.2656,14.3135,14.2519,14.3066,62084.0
2018-12-26 12:55:00,20.93,21.01,20.92,20.98,84715.0,14.3066,14.3613,14.2998,14.3408,84715.0
2018-12-26 13:00:00,20.99,21.02,20.94,20.95,86073.0,14.3476,14.3681,14.3135,14.3203,86073.0
2018-12-26 13:05:00,20.95,20.96,20.82,20.88,207286.0,14.3203,14.3271,14.2314,14.2724,207286.0
2018-12-26 13:10:00,20.88,20.89,20.79,20.81,91664.0,14.2724,14.2793,14.2109,14.2246,91664.0
2018-12-26 13:15:00,20.81,20.81,20.73,20.73,87040.0,14.2246,14.2246,14.1699,14.1699,87040.0
2018-12-26 13:20:00,20.73,20.77,20.71,20.73,213548.0,14.1699,14.1973,14.1562,14.1699,213548.0
2018-12-26 13:25:00,20.74,20.78,20.7,20.75,100521.0,14.1768,14.2041,14.1494,14.1836,100521.0
2018-12-26 13:30:00,20.75,20.79,20.75,20.78,85721.0,14.1836,14.2109,14.1836,14.2041,85721.0
2018-12-26 13:35:00,20.78,20.84,20.75,20.82,220494.0,14.2041,14.2451,14.1836,14.2314,220494.0
2018-12-26 13:40:00,20.82,20.87,20.81,20.85,59280.0,14.2314,14.2656,14.2246,14.2519,59280.0
2018-12-26 13:45:00,20.86,20.94,20.85,20.91,93664.0,14.2588,14.3135,14.2519,14.293,93664.0
2018-12-26 13:50:00,20.91,21.0,20.9,21.0,73514.0,14.293,14.3545,14.2861,14.3545,73514.0
2018-12-26 13:55:00,21.0,21.04,20.99,21.03,129898.0,14.3545,14.3818,14.3476,14.375,129898.0
2018-12-26 14:00:00,21.04,21.05,21.01,21.02,92735.0,14.3818,14.3887,14.3613,14.3681,92735.0
2018-12-26 14:05:00,21.02,21.03,20.97,20.98,110707.0,14.3681,14.375,14.334,14.3408,110707.0
2018-12-26 14:10:00,20.99,21.06,20.98,21.02,93276.0,14.3476,14.3955,14.3408,14.3681,93276.0
2018-12-26 14:15:00,21.03,21.04,20.97,20.99,208844.0,14.375,14.3818,14.334,14.3476,208844.0
2018-12-26 14:20:00,20.98,21.04,20.96,21.04,143603.0,14.3408,14.3818,14.3271,14.3818,143603.0
2018-12-26 14:25:00,21.04,21.06,20.98,21.01,226568.0,14.3818,14.3955,14.3408,14.3613,226568.0
2018-12-26 14:30:00,21.01,21.08,21.01,21.02,215253.0,14.3613,14.4092,14.3613,14.3681,215253.0
2018-12-26 14:35:00,21.02,21.09,21.01,21.09,104408.0,14.3681,14.416,14.3613,14.416,104408.0
2018-12-26 14:40:00,21.09,21.11,21.03,21.09,77178.0,14.416,14.4297,14.375,14.416,77178.0
2018-12-26 14:45:00,21.09,21.11,21.05,21.05,71698.0,14.416,14.4297,14.3887,14.3887,71698.0
2018-12-26 14:50:00,21.06,21.12,21.06,21.12,61078.0,14.3955,14.4365,14.3955,14.4365,61078.0
2018-12-26 14:55:00,21.12,21.22,21.11,21.22,97214.0,14.4365,14.5049,14.4297,14.5049,97214.0
2018-12-26 15:00:00,21.21,21.24,21.17,21.22,96302.0,14.498,14.5185,14.4707,14.5049,96302.0
2018-12-26 15:05:00,21.23,21.28,21.21,21.21,71553.0,14.5117,14.5459,14.498,14.498,71553.0
2018-12-26 15:10:00,21.21,21.26,21.19,21.26,80347.0,14.498,14.5322,14.4843,14.5322,80347.0
2018-12-26 15:15:00,21.26,21.29,21.24,21.25,65261.0,14.5322,14.5527,14.5185,14.5254,65261.0
2018-12-26 15:20:00,21.24,21.3,21.24,21.26,286307.0,14.5185,14.5595,14.5185,14.5322,286307.0
2018-12-26 15:25:00,21.26,21.27,21.25,21.27,131649.0,14.5322,14.539,14.5254,14.539,131649.0
2018-12-26 15:30:00,21.27,21.35,21.25,21.35,205276.0,14.539,14.5937,14.5254,14.5937,205276.0
2018-12-26 15:35:00,21.33,21.49,21.33,21.49,212303.0,14.58,14.6894,14.58,14.6894,212303.0
2018-12-26 15:40:00,21.48,21.58,21.44,21.58,269497.0,14.6826,14.7509,14.6552,14.7509,269497.0
2018-12-26 15:45:00,21.59,21.63,21.5,21.55,368757.0,14.7578,14.7851,14.6962,14.7304,368757.0
2018-12-26 15:50:00,21.55,21.64,21.53,21.64,356624.0,14.7304,14.7919,14.7168,14.7919,356624.0
2018-12-26 15:55:00,21.64,21.68,21.61,21.67,742364.0,14.7919,14.8193,14.7714,14.8125,742364.0
2018-12-27 09:30:00,21.39,21.55,21.26,21.48,193967.0,14.6211,14.7304,14.5322,14.6826,193967.0
2018-12-27 09:35:00,21.48,21.5,21.28,21.28,138467.0,14.6826,14.6962,14.5459,14.5459,138467.0
2018-12-27 09:40:00,21.29,21.34,21.16,21.17,108891.0,14.5527,14.5869,14.4638,14.4707,108891.0
2018-12-27 09:45:00,21.16,21.21,21.1,21.12,91352.0,14.4638,14.498,14.4228,14.4365,91352.0
2018-12-27 09:50:00,21.12,21.16,21.06,21.12,60849.0,14.4365,14.4638,14.3955,14.4365,60849.0
2018-12-27 09:55:00,21.12,21.22,21.1,21.17,109214.0,14.4365,14.5049,14.4228,14.4707,109214.0
2018-12-27 10:00:00,21.17,21.18,21.05,21.06,180997.0,14.4707,14.4775,14.3887,14.3955,180997.0
2018-12-27 10:05:00,21.05,21.08,20.82,20.82,186175.0,14.3887,14.4092,14.2314,14.2314,186175.0
2018-12-27 10:10:00,20.82,20.85,20.69,20.73,274726.0,14.2314,14.2519,14.1426,14.1699,274726.0
2018-12-27 10:15:00,20.73,20.81,20.68,20.69,269681.0,14.1699,14.2246,14.1357,14.1426,269681.0
2018-12-27 10:20:00,20.68,20.7,20.55,20.57,288303.0,14.1357,14.1494,14.0469,14.0606,288303.0
2018-12-27 10:25:00,20.58,20.66,20.56,20.58,125637.0,14.0674,14.1221,14.0537,14.0674,125637.0
2018-12-27 10:30:00,20.57,20.66,20.5,20.65,294296.0,14.0606,14.1221,14.0127,14.1152,294296.0
2018-12-27 10:35:00,20.66,20.8,20.66,20.73,237017.0,14.1221,14.2178,14.1221,14.1699,237017.0
2018-12-27 10:40:00,20.73,20.82,20.69,20.77,138333.0,14.1699,14.2314,14.1426,14.1973,138333.0
2018-12-27 10:45:00,20.78,20.79,20.72,20.73,106228.0,14.2041,14.2109,14.1631,14.1699,106228.0
2018-12-27 10:50:00,20.73,20.76,20.7,20.73,258478.0,14.1699,14.1904,14.1494,14.1699,258478.0
2018-12-27 10:55:00,20.73,20.78,20.72,20.77,258130.0,14.1699,14.2041,14.1631,14.1973,258130.0
2018-12-27 11:00:00,20.76,20.79,20.72,20.73,332199.0,14.1904,14.2109,14.1631,14.1699,332199.0
2018-12-27 11:05:00,20.72,20.73,20.66,20.69,146778.0,14.1631,14.1699,14.1221,14.1426,146778.0
2018-12-27 11:10:00,20.69,20.73,20.64,20.7,125428.0,14.1426,14.1699,14.1084,14.1494,125428.0
2018-12-27 11:15:00,20.69,20.79,20.67,20.78,73539.0,14.1426,14.2109,14.1289,14.2041,73539.0
2018-12-27 11:20:00,20.78,20.82,20.74,20.8,94114.0,14.2041,14.2314,14.1768,14.2178,94114.0
2018-12-27 11:25:00,20.79,20.88,20.77,20.81,130159.0,14.2109,14.2724,14.1973,14.2246,130159.0
2018-12-27 11:30:00,20.82,20.9,20.8,20.8,98103.0,14.2314,14.2861,14.2178,14.2178,98103.0
2018-12-27 11:35:00,20.8,20.86,20.76,20.85,126802.0,14.2178,14.2588,14.1904,14.2519,126802.0
2018-12-27 11:40:00,20.84,20.85,20.7,20.73,102345.0,14.2451,14.2519,14.1494,14.1699,102345.0
2018-12-27 11:45:00,20.73,20.74,20.67,20.72,86066.0,14.1699,14.1768,14.1289,14.1631,86066.0
2018-12-27 11:50:00,20.71,20.78,20.71,20.72,177806.0,14.1562,14.2041,14.1562,14.1631,177806.0
2018-12-27 11:55:00,20.71,20.76,20.67,20.72,87489.0,14.1562,14.1904,14.1289,14.1631,87489.0
2018-12-27 12:00:00,20.71,20.72,20.59,20.59,134415.0,14.1562,14.1631,14.0742,14.0742,134415.0
2018-12-27 12:05:00,20.59,20.63,20.56,20.63,140598.0,14.0742,14.1016,14.0537,14.1016,140598.0
2018-12-27 12:10:00,20.63,20.67,20.6,20.64,120331.0,14.1016,14.1289,14.0811,14.1084,120331.0
2018-12-27 12:15:00,20.63,20.74,20.62,20.72,140341.0,14.1016,14.1768,14.0947,14.1631,140341.0
2018-12-27 12:20:00,20.72,20.73,20.67,20.69,247453.0,14.1631,14.1699,14.1289,14.1426,247453.0
2018-12-27 12:25:00,20.69,20.69,20.46,20.5,155001.0,14.1426,14.1426,13.9854,14.0127,155001.0
2018-12-27 12:30:00,20.49,20.62,20.47,20.61,81620.0,14.0059,14.0947,13.9922,14.0879,81620.0
2018-12-27 12:35:00,20.61,20.62,20.56,20.61,103891.0,14.0879,14.0947,14.0537,14.0879,103891.0
2018-12-27 12:40:00,20.61,20.66,20.58,20.6,138852.0,14.0879,14.1221,14.0674,14.0811,138852.0
2018-12-27 12:45:00,20.6,20.68,20.6,20.63,88510.0,14.0811,14.1357,14.0811,14.1016,88510.0
2018-12-27 12:50:00,20.64,20.71,20.63,20.7,199688.0,14.1084,14.1562,14.1016,14.1494,199688.0
2018-12-27 12:55:00,20.71,20.73,20.66,20.72,77148.0,14.1562,14.1699,14.1221,14.1631,77148.0
2018-12-27 13:00:00,20.71,20.75,20.64,20.64,120114.0,14.1562,14.1836,14.1084,14.1084,120114.0
2018-12-27 13:05:00,20.64,20.68,20.63,20.64,129352.0,14.1084,14.1357,14.1016,14.1084,129352.0
2018-12-27 13:10:00,20.64,20.65,20.57,20.63,97966.0,14.1084,14.1152,14.0606,14.1016,97966.0
2018-12-27 13:15:00,20.63,20.67,20.61,20.64,127201.0,14.1016,14.1289,14.0879,14.1084,127201.0
2018-12-27 13:20:00,20.63,20.64,20.53,20.53,99361.0,14.1016,14.1084,14.0332,14.0332,99361.0
2018-12-27 13:25:00,20.54,20.57,20.53,20.54,155963.0,14.04,14.0606,14.0332,14.04,155963.0
2018-12-27 13:30:00,20.54,20.58,20.52,20.56,53912.0,14.04,14.0674,14.0264,14.0537,53912.0
2018-12-27 13:35:00,20.56,20.56,20.53,20.53,80994.0,14.0537,14.0537,14.0332,14.0332,80994.0
2018-12-27 13:40:00,20.53,20.56,20.51,20.53,74204.0,14.0332,14.0537,14.0195,14.0332,74204.0
2018-12-27 13:45:00,20.53,20.53,20.43,20.45,195249.0,14.0332,14.0332,13.9649,13.9785,195249.0
2018-12-27 13:50:00,20.45,20.47,20.42,20.44,100931.0,13.9785,13.9922,13.958,13.9717,100931.0
2018-12-27 13:55:00,20.45,20.49,20.44,20.48,70373.0,13.9785,14.0059,13.9717,13.999,70373.0
2018-12-27 14:00:00,20.48,20.53,20.45,20.53,132665.0,13.999,14.0332,13.9785,14.0332,132665.0
2018-12-27 14:05:00,20.53,20.56,20.47,20.48,138416.0,14.0332,14.0537,13.9922,13.999,138416.0
2018-12-27 14:10:00,20.47,20.52,20.45,20.49,286349.0,13.9922,14.0264,13.9785,14.0059,286349.0
2018-12-27 14:15:00,20.49,20.52,20.47,20.5,177096.0,14.0059,14.0264,13.9922,14.0127,177096.0
2018-12-27 14:20:00,20.49,20.52,20.48,20.51,90992.0,14.0059,14.0264,13.999,14.0195,90992.0
2018-12-27 14:25:00,20.5,20.58,20.48,20.57,128981.0,14.0127,14.0674,13.999,14.0606,128981.0
2018-12-27 14:30:00,20.57,20.58,20.5,20.52,140840.0,14.0606,14.0674,14.0127,14.0264,140840.0
2018-12-27 14:35:00,20.52,20.61,20.52,20.57,144087.0,14.0264,14.0879,14.0264,14.0606,144087.0
2018-12-27 14:40:00,20.58,20.74,20.57,20.74,142544.0,14.0674,14.1768,14.0606,14.1768,142544.0
2018-12-27 14:45:00,20.74,20.77,20.71,20.76,175872.0,14.1768,14.1973,14.1562,14.1904,175872.0
2018-12-27 14:50:00,20.75,20.86,20.72,20.82,112116.0,14.1836,14.2588,14.1631,14.2314,112116.0
2018-12-27 14:55:00,20.83,20.88,20.78,20.87,204810.0,14.2383,14.2724,14.2041,14.2656,204810.0
2018-12-27 15:00:00,20.88,20.89,20.79,20.85,249746.0,14.2724,14.2793,14.2109,14.2519,249746.0
2018-12-27 15:05:00,20.84,20.88,20.77,20.85,104482.0,14.2451,14.2724,14.1973,14.2519,104482.0
2018-12-27 15:10:00,20.84,20.98,20.8,20.98,157614.0,14.2451,14.3408,14.2178,14.3408,157614.0
2018-12-27 15:15:00,20.98,21.01,20.94,20.98,299704.0,14.3408,14.3613,14.3135,14.3408,299704.0
2018-12-27 15:20:00,20.99,21.1,20.98,21.1,158863.0,14.3476,14.4228,14.3408,14.4228,158863.0
2018-12-27 15:25:00,21.1,21.22,21.08,21.2,298284.0,14.4228,14.5049,14.4092,14.4912,298284.0
2018-12-27 15:30:00,21.2,21.22,21.08,21.19,243331.0,14.4912,14.5049,14.4092,14.4843,243331.0
2018-12-27 15:35:00,21.19,21.38,21.19,21.34,451464.0,14.4843,14.6142,14.4843,14.5869,451464.0
2018-12-27 15:40:00,21.35,21.49,21.35,21.43,397766.0,14.5937,14.6894,14.5937,14.6484,397766.0
2018-12-27 15:45:00,21.43,21.44,21.29,21.37,365112.0,14.6484,14.6552,14.5527,14.6074,365112.0
2018-12-27 15:50:00,21.37,21.37,21.22,21.26,314641.0,14.6074,14.6074,14.5049,14.5322,314641.0
2018-12-27 15:55:00,21.25,21.47,21.25,21.46,791501.0,14.5254,14.6757,14.5254,14.6689,791501.0
2018-12-28 09:30:00,21.63,21.63,21.57,21.62,410589.0,14.7851,14.7851,14.7441,14.7783,410589.0
2018-12-28 09:35:00,21.61,21.62,21.51,21.59,86760.0,14.7714,14.7783,14.7031,14.7578,86760.0
2018-12-28 09:40:00,21.59,21.68,21.58,21.63,64018.0,14.7578,14.8193,14.7509,14.7851,64018.0
2018-12-28 09:45:00,21.63,21.69,21.55,21.56,94368.0,14.7851,14.8261,14.7304,14.7373,94368.0
2018-12-28 09:50:00,21.56,21.73,21.55,21.71,322223.0,14.7373,14.8535,14.7304,14.8398,322223.0
2018-12-28 09:55:00,21.71,21.76,21.64,21.73,148248.0,14.8398,14.874,14.7919,14.8535,148248.0
2018-12-28 10:00:00,21.73,21.74,21.6,21.62,129545.0,14.8535,14.8603,14.7646,14.7783,129545.0
2018-12-28 10:05:00,21.63,21.7,21.63,21.65,112190.0,14.7851,14.833,14.7851,14.7988,112190.0
2018-12-28 10:10:00,21.66,21.69,21.56,21.57,185495.0,14.8056,14.8261,14.7373,14.7441,185495.0
2018-12-28 10:15:00,21.59,21.62,21.54,21.56,199189.0,14.7578,14.7783,14.7236,14.7373,199189.0
2018-12-28 10:20:00,21.56,21.6,21.5,21.54,228777.0,14.7373,14.7646,14.6962,14.7236,228777.0
2018-12-28 10:25:00,21.54,21.56,21.42,21.42,172861.0,14.7236,14.7373,14.6416,14.6416,172861.0
2018-12-28 10:30:00,21.43,21.47,21.35,21.36,217613.0,14.6484,14.6757,14.5937,14.6006,217613.0
2018-12-28 10:35:00,21.35,21.4,21.29,21.37,123456.0,14.5937,14.6279,14.5527,14.6074,123456.0
2018-12-28 10:40:00,21.36,21.43,21.35,21.39,163744.0,14.6006,14.6484,14.5937,14.6211,163744.0
2018-12-28 10:45:00,21.4,21.49,21.35,21.46,114091.0,14.6279,14.6894,14.5937,14.6689,114091.0
2018-12-28 10:50:00,21.46,21.51,21.45,21.46,105896.0,14.6689,14.7031,14.6621,14.6689,105896.0
2018-12-28 10:55:00,21.47,21.48,21.44,21.46,102190.0,14.6757,14.6826,14.6552,14.6689,102190.0
2018-12-28 11:00:00,21.45,21.49,21.4,21.4,90216.0,14.6621,14.6894,14.6279,14.6279,90216.0
2018-12-28 11:05:00,21.4,21.4,21.32,21.39,80940.0,14.6279,14.6279,14.5732,14.6211,80940.0
2018-12-28 11:10:00,21.39,21.43,21.37,21.42,137445.0,14.6211,14.6484,14.6074,14.6416,137445.0
2018-12-28 11:15:00,21.42,21.48,21.38,21.41,228000.0,14.6416,14.6826,14.6142,14.6347,228000.0
2018-12-28 11:20:00,21.41,21.43,21.36,21.4,120725.0,14.6347,14.6484,14.6006,14.6279,120725.0
2018-12-28 11:25:00,21.4,21.52,21.38,21.5,92706.0,14.6279,14.7099,14.6142,14.6962,92706.0
2018-12-28 11:30:00,21.49,21.55,21.46,21.49,80382.0,14.6894,14.7304,14.6689,14.6894,80382.0
2018-12-28 11:35:00,21.49,21.54,21.46,21.52,72624.0,14.6894,14.7236,14.6689,14.7099,72624.0
2018-12-28 11:40:00,21.51,21.52,21.44,21.46,85206.0,14.7031,14.7099,14.6552,14.6689,85206.0
2018-12-28 11:45:00,21.47,21.51,21.41,21.42,122356.0,14.6757,14.7031,14.6347,14.6416,122356.0
2018-12-28 11:50:00,21.43,21.44,21.34,21.35,158590.0,14.6484,14.6552,14.5869,14.5937,158590.0
2018-12-28 11:55:00,21.36,21.42,21.34,21.41,207555.0,14.6006,14.6416,14.5869,14.6347,207555.0
2018-12-28 12:00:00,21.41,21.44,21.39,21.43,93324.0,14.6347,14.6552,14.6211,14.6484,93324.0
2018-12-28 12:05:00,21.43,21.46,21.41,21.43,276618.0,14.6484,14.6689,14.6347,14.6484,276618.0
2018-12-28 12:10:00,21.43,21.45,21.4,21.42,129228.0,14.6484,14.6621,14.6279,14.6416,129228.0
2018-12-28 12:15:00,21.42,21.42,21.31,21.38,127152.0,14.6416,14.6416,14.5664,14.6142,127152.0
2018-12-28 12:20:00,21.38,21.39,21.27,21.39,104111.0,14.6142,14.6211,14.539,14.6211,104111.0
2018-12-28 12:25:00,21.39,21.4,21.32,21.34,124664.0,14.6211,14.6279,14.5732,14.5869,124664.0
2018-12-28 12:30:00,21.34,21.37,21.28,21.3,74038.0,14.5869,14.6074,14.5459,14.5595,74038.0
2018-12-28 12:35:00,21.29,21.34,21.28,21.34,106014.0,14.5527,14.5869,14.5459,14.5869,106014.0
2018-12-28 12:40:00,21.34,21.37,21.29,21.3,105265.0,14.5869,14.6074,14.5527,14.5595,105265.0
2018-12-28 12:45:00,21.3,21.3,21.18,21.21,180443.0,14.5595,14.5595,14.4775,14.498,180443.0
2018-12-28 12:50:00,21.21,21.27,21.19,21.26,90007.0,14.498,14.539,14.4843,14.5322,90007.0
2018-12-28 12:55:00,21.26,21.26,21.19,21.21,73980.0,14.5322,14.5322,14.4843,14.498,73980.0
2018-12-28 13:00:00,21.21,21.29,21.19,21.29,131333.0,14.498,14.5527,14.4843,14.5527,131333.0
2018-12-28 13:05:00,21.29,21.33,21.28,21.33,247126.0,14.5527,14.58,14.5459,14.58,247126.0
2018-12-28 13:10:00,21.33,21.37,21.32,21.35,68773.0,14.58,14.6074,14.5732,14.5937,68773.0
2018-12-28 13:15:00,21.35,21.37,21.26,21.3,161646.0,14.5937,14.6074,14.5322,14.5595,161646.0
2018-12-28 13:20:00,21.3,21.31,21.28,21.28,102098.0,14.5595,14.5664,14.5459,14.5459,102098.0
2018-12-28 13:25:00,21.29,21.31,21.28,21.28,125133.0,14.5527,14.5664,14.5459,14.5459,125133.0
2018-12-28 13:30:00,21.29,21.29,21.17,21.19,126474.0,14.5527,14.5527,14.4707,14.4843,126474.0
2018-12-28 13:35:00,21.19,21.26,21.19,21.26,110084.0,14.4843,14.5322,14.4843,14.5322,110084.0
2018-12-28 13:40:00,21.26,21.29,21.25,21.28,102511.0,14.5322,14.5527,14.5254,14.5459,102511.0
2018-12-28 13:45:00,21.28,21.35,21.28,21.35,67660.0,14.5459,14.5937,14.5459,14.5937,67660.0
2018-12-28 13:50:00,21.35,21.41,21.34,21.39,195326.0,14.5937,14.6347,14.5869,14.6211,195326.0
2018-12-28 13:55:00,21.39,21.4,21.34,21.34,76921.0,14.6211,14.6279,14.5869,14.5869,76921.0
2018-12-28 14:00:00,21.35,21.43,21.34,21.39,87003.0,14.5937,14.6484,14.5869,14.6211,87003.0
2018-12-28 14:05:00,21.39,21.45,21.38,21.42,107027.0,14.6211,14.6621,14.6142,14.6416,107027.0
2018-12-28 14:10:00,21.42,21.51,21.39,21.5,133466.0,14.6416,14.7031,14.6211,14.6962,133466.0
2018-12-28 14:15:00,21.51,21.57,21.5,21.54,181410.0,14.7031,14.7441,14.6962,14.7236,181410.0
2018-12-28 14:20:00,21.54,21.57,21.49,21.54,143098.0,14.7236,14.7441,14.6894,14.7236,143098.0
2018-12-28 14:25:00,21.53,21.55,21.49,21.51,100865.0,14.7168,14.7304,14.6894,14.7031,100865.0
2018-12-28 14:30:00,21.51,21.56,21.49,21.52,110716.0,14.7031,14.7373,14.6894,14.7099,110716.0
2018-12-28 14:35:00,21.52,21.64,21.52,21.64,92587.0,14.7099,14.7919,14.7099,14.7919,92587.0
2018-12-28 14:40:00,21.63,21.65,21.58,21.6,162403.0,14.7851,14.7988,14.7509,14.7646,162403.0
2018-12-28 14:45:00,21.59,21.64,21.56,21.63,85430.0,14.7578,14.7919,14.7373,14.7851,85430.0
2018-12-28 14:50:00,21.63,21.71,21.61,21.67,99984.0,14.7851,14.8398,14.7714,14.8125,99984.0
2018-12-28 14:55:00,21.67,21.68,21.6,21.65,139180.0,14.8125,14.8193,14.7646,14.7988,139180.0
2018-12-28 15:00:00,21.65,21.68,21.56,21.57,153924.0,14.7988,14.8193,14.7373,14.7441,153924.0
2018-12-28 15:05:00,21.57,21.57,21.48,21.52,135764.0,14.7441,14.7441,14.6826,14.7099,135764.0
2018-12-28 15:10:00,21.51,21.52,21.45,21.52,140337.0,14.7031,14.7099,14.6621,14.7099,140337.0
2018-12-28 15:15:00,21.51,21.54,21.45,21.47,85095.0,14.7031,14.7236,14.6621,14.6757,85095.0
2018-12-28 15:20:00,21.46,21.49,21.44,21.47,205948.0,14.6689,14.6894,14.6552,14.6757,205948.0
2018-12-28 15:25:00,21.48,21.48,21.31,21.37,117625.0,14.6826,14.6826,14.5664,14.6074,117625.0
2018-12-28 15:30:00,21.37,21.42,21.32,21.38,175941.0,14.6074,14.6416,14.5732,14.6142,175941.0
2018-12-28 15:35:00,21.38,21.43,21.36,21.39,310587.0,14.6142,14.6484,14.6006,14.6211,310587.0
2018-12-28 15:40:00,21.39,21.48,21.37,21.42,352917.0,14.6211,14.6826,14.6074,14.6416,352917.0
2018-12-28 15:45:00,21.42,21.46,21.36,21.41,441279.0,14.6416,14.6689,14.6006,14.6347,441279.0
2018-12-28 15:50:00,21.42,21.47,21.39,21.41,343468.0,14.6416,14.6757,14.6211,14.6347,343468.0
2018-12-28 15:55:00,21.41,21.5,21.4,21.48,615097.0,14.6347,14.6962,14.6279,14.6826,615097.0
2018-12-31 09:30:00,21.46,21.67,21.19,21.59,360501.0,14.6689,14.8125,14.4843,14.7578,360501.0
2018-12-31 09:35:00,21.59,21.63,21.54,21.59,85101.0,14.7578,14.7851,14.7236,14.7578,85101.0
2018-12-31 09:40:00,21.59,21.59,21.46,21.55,148676.0,14.7578,14.7578,14.6689,14.7304,148676.0
2018-12-31 09:45:00,21.55,21.59,21.52,21.56,124006.0,14.7304,14.7578,14.7099,14.7373,124006.0
2018-12-31 09:50:00,21.57,21.62,21.57,21.61,122993.0,14.7441,14.7783,14.7441,14.7714,122993.0
2018-12-31 09:55:00,21.61,21.64,21.59,21.61,142311.0,14.7714,14.7919,14.7578,14.7714,142311.0
2018-12-31 10:00:00,21.62,21.66,21.6,21.61,89083.0,14.7783,14.8056,14.7646,14.7714,89083.0
2018-12-31 10:05:00,21.61,21.66,21.59,21.63,86089.0,14.7714,14.8056,14.7578,14.7851,86089.0
2018-12-31 10:10:00,21.63,21.69,21.61,21.62,113995.0,14.7851,14.8261,14.7714,14.7783,113995.0
2018-12-31 10:15:00,21.62,21.63,21.59,21.63,86815.0,14.7783,14.7851,14.7578,14.7851,86815.0
2018-12-31 10:20:00,21.63,21.68,21.58,21.59,173219.0,14.7851,14.8193,14.7509,14.7578,173219.0
2018-12-31 10:25:00,21.6,21.64,21.57,21.59,99336.0,14.7646,14.7919,14.7441,14.7578,99336.0
2018-12-31 10:30:00,21.58,21.58,21.53,21.57,142931.0,14.7509,14.7509,14.7168,14.7441,142931.0
2018-12-31 10:35:00,21.57,21.62,21.54,21.55,171773.0,14.7441,14.7783,14.7236,14.7304,171773.0
2018-12-31 10:40:00,21.55,21.59,21.54,21.57,118585.0,14.7304,14.7578,14.7236,14.7441,118585.0
2018-12-31 10:45:00,21.57,21.61,21.57,21.57,92110.0,14.7441,14.7714,14.7441,14.7441,92110.0
2018-12-31 10:50:00,21.57,21.6,21.54,21.58,87131.0,14.7441,14.7646,14.7236,14.7509,87131.0
2018-12-31 10:55:00,21.58,21.61,21.52,21.55,174669.0,14.7509,14.7714,14.7099,14.7304,174669.0
2018-12-31 11:00:00,21.55,21.55,21.48,21.51,196837.0,14.7304,14.7304,14.6826,14.7031,196837.0
2018-12-31 11:05:00,21.51,21.52,21.44,21.5,90403.0,14.7031,14.7099,14.6552,14.6962,90403.0
2018-12-31 11:10:00,21.5,21.51,21.47,21.5,146565.0,14.6962,14.7031,14.6757,14.6962,146565.0
2018-12-31 11:15:00,21.5,21.56,21.48,21.56,189431.0,14.6962,14.7373,14.6826,14.7373,189431.0
2018-12-31 11:20:00,21.56,21.56,21.5,21.53,114468.0,14.7373,14.7373,14.6962,14.7168,114468.0
2018-12-31 11:25:00,21.54,21.66,21.53,21.65,110231.0,14.7236,14.8056,14.7168,14.7988,110231.0
2018-12-31 11:30:00,21.65,21.66,21.6,21.61,124749.0,14.7988,14.8056,14.7646,14.7714,124749.0
2018-12-31 11:35:00,21.61,21.66,21.57,21.63,135992.0,14.7714,14.8056,14.7441,14.7851,135992.0
2018-12-31 11:40:00,21.63,21.64,21.56,21.57,131007.0,14.7851,14.7919,14.7373,14.7441,131007.0
2018-12-31 11:45:00,21.57,21.69,21.56,21.69,78854.0,14.7441,14.8261,14.7373,14.8261,78854.0
2018-12-31 11:50:00,21.69,21.7,21.64,21.69,102975.0,14.8261,14.833,14.7919,14.8261,102975.0
2018-12-31 11:55:00,21.69,21.73,21.66,21.73,68644.0,14.8261,14.8535,14.8056,14.8535,68644.0
2018-12-31 12:00:00,21.72,21.75,21.69,21.73,104769.0,14.8466,14.8671,14.8261,14.8535,104769.0
2018-12-31 12:05:00,21.73,21.76,21.72,21.76,104276.0,14.8535,14.874,14.8466,14.874,104276.0
2018-12-31 12:10:00,21.77,21.77,21.71,21.76,124669.0,14.8808,14.8808,14.8398,14.874,124669.0
2018-12-31 12:15:00,21.76,21.78,21.71,21.72,86540.0,14.874,14.8876,14.8398,14.8466,86540.0
2018-12-31 12:20:00,21.73,21.76,21.69,21.69,270564.0,14.8535,14.874,14.8261,14.8261,270564.0
2018-12-31 12:25:00,21.69,21.73,21.66,21.72,102936.0,14.8261,14.8535,14.8056,14.8466,102936.0
2018-12-31 12:30:00,21.72,21.76,21.7,21.71,144601.0,14.8466,14.874,14.833,14.8398,144601.0
2018-12-31 12:35:00,21.71,21.77,21.71,21.75,94028.0,14.8398,14.8808,14.8398,14.8671,94028.0
2018-12-31 12:40:00,21.75,21.78,21.74,21.78,71669.0,14.8671,14.8876,14.8603,14.8876,71669.0
2018-12-31 12:45:00,21.77,21.78,21.73,21.73,122666.0,14.8808,14.8876,14.8535,14.8535,122666.0
2018-12-31 12:50:00,21.73,21.76,21.72,21.76,62940.0,14.8535,14.874,14.8466,14.874,62940.0
2018-12-31 12:55:00,21.75,21.77,21.73,21.76,83747.0,14.8671,14.8808,14.8535,14.874,83747.0
2018-12-31 13:00:00,21.75,21.79,21.74,21.75,83043.0,14.8671,14.8945,14.8603,14.8671,83043.0
2018-12-31 13:05:00,21.74,21.78,21.72,21.77,97937.0,14.8603,14.8876,14.8466,14.8808,97937.0
2018-12-31 13:10:00,21.76,21.8,21.75,21.79,92877.0,14.874,14.9013,14.8671,14.8945,92877.0
2018-12-31 13:15:00,21.79,21.79,21.76,21.78,88872.0,14.8945,14.8945,14.874,14.8876,88872.0
2018-12-31 13:20:00,21.79,21.79,21.74,21.77,56892.0,14.8945,14.8945,14.8603,14.8808,56892.0
2018-12-31 13:25:00,21.77,21.83,21.76,21.82,78997.0,14.8808,14.9218,14.874,14.915,78997.0
2018-12-31 13:30:00,21.82,21.84,21.79,21.79,86140.0,14.915,14.9287,14.8945,14.8945,86140.0
2018-12-31 13:35:00,21.78,21.83,21.76,21.82,143872.0,14.8876,14.9218,14.874,14.915,143872.0
2018-12-31 13:40:00,21.82,21.83,21.79,21.81,68214.0,14.915,14.9218,14.8945,14.9081,68214.0
2018-12-31 13:45:00,21.81,21.82,21.77,21.79,92322.0,14.9081,14.915,14.8808,14.8945,92322.0
2018-12-31 13:50:00,21.79,21.8,21.74,21.76,76600.0,14.8945,14.9013,14.8603,14.874,76600.0
2018-12-31 13:55:00,21.76,21.76,21.7,21.74,95682.0,14.874,14.874,14.833,14.8603,95682.0
2018-12-31 14:00:00,21.74,21.76,21.71,21.76,158306.0,14.8603,14.874,14.8398,14.874,158306.0
2018-12-31 14:05:00,21.76,21.79,21.75,21.78,82885.0,14.874,14.8945,14.8671,14.8876,82885.0
2018-12-31 14:10:00,21.77,21.78,21.74,21.75,57970.0,14.8808,14.8876,14.8603,14.8671,57970.0
2018-12-31 14:15:00,21.74,21.87,21.74,21.86,171623.0,14.8603,14.9492,14.8603,14.9423,171623.0
2018-12-31 14:20:00,21.86,21.87,21.77,21.81,176054.0,14.9423,14.9492,14.8808,14.9081,176054.0
2018-12-31 14:25:00,21.8,21.86,21.79,21.8,136448.0,14.9013,14.9423,14.8945,14.9013,136448.0
2018-12-31 14:30:00,21.8,21.83,21.78,21.81,126746.0,14.9013,14.9218,14.8876,14.9081,126746.0
2018-12-31 14:35:00,21.81,21.82,21.78,21.81,131361.0,14.9081,14.915,14.8876,14.9081,131361.0
2018-12-31 14:40:00,21.8,21.86,21.79,21.86,77959.0,14.9013,14.9423,14.8945,14.9423,77959.0
2018-12-31 14:45:00,21.86,21.91,21.85,21.91,87099.0,14.9423,14.9765,14.9355,14.9765,87099.0
2018-12-31 14:50:00,21.91,21.95,21.9,21.91,116839.0,14.9765,15.0038,14.9697,14.9765,116839.0
2018-12-31 14:55:00,21.91,21.91,21.83,21.84,101823.0,14.9765,14.9765,14.9218,14.9287,101823.0
2018-12-31 15:00:00,21.84,21.89,21.82,21.84,144815.0,14.9287,14.9628,14.915,14.9287,144815.0
2018-12-31 15:05:00,21.84,21.87,21.81,21.82,131469.0,14.9287,14.9492,14.9081,14.915,131469.0
2018-12-31 15:10:00,21.82,21.83,21.78,21.8,132255.0,14.915,14.9218,14.8876,14.9013,132255.0
2018-12-31 15:15:00,21.8,21.8,21.77,21.8,186638.0,14.9013,14.9013,14.8808,14.9013,186638.0
2018-12-31 15:20:00,21.79,21.82,21.77,21.78,122883.0,14.8945,14.915,14.8808,14.8876,122883.0
2018-12-31 15:25:00,21.78,21.87,21.77,21.86,189192.0,14.8876,14.9492,14.8808,14.9423,189192.0
2018-12-31 15:30:00,21.85,21.93,21.84,21.91,198614.0,14.9355,14.9902,14.9287,14.9765,198614.0
2018-12-31 15:35:00,21.91,21.93,21.89,21.91,263288.0,14.9765,14.9902,14.9628,14.9765,263288.0
2018-12-31 15:40:00,21.91,22.0,21.9,21.99,289054.0,14.9765,15.038,14.9697,15.0312,289054.0
2018-12-31 15:45:00,21.98,22.0,21.89,21.92,460004.0,15.0244,15.038,14.9628,14.9833,460004.0
2018-12-31 15:50:00,21.92,21.93,21.86,21.89,448455.0,14.9833,14.9902,14.9423,14.9628,448455.0
2018-12-31 15:55:00,21.9,22.06,21.87,22.05,1540578.0,14.9697,15.079,14.9492,15.0722,1540578.0
2019-01-02 09:30:00,21.8,21.8,21.56,21.59,170949.0,14.9013,14.9013,14.7373,14.7578,170949.0
2019-01-02 09:35:00,21.59,21.66,21.53,21.61,141315.0,14.7578,14.8056,14.7168,14.7714,141315.0
2019-01-02 09:40:00,21.61,21.73,21.59,21.72,130931.0,14.7714,14.8535,14.7578,14.8466,130931.0
2019-01-02 09:45:00,21.71,21.73,21.61,21.64,121769.0,14.8398,14.8535,14.7714,14.7919,121769.0
2019-01-02 09:50:00,21.65,21.68,21.61,21.65,105723.0,14.7988,14.8193,14.7714,14.7988,105723.0
2019-01-02 09:55:00,21.65,21.77,21.62,21.76,89268.0,14.7988,14.8808,14.7783,14.874,89268.0
2019-01-02 10:00:00,21.76,21.81,21.71,21.79,194389.0,14.874,14.9081,14.8398,14.8945,194389.0
2019-01-02 10:05:00,21.78,21.88,21.77,21.87,86924.0,14.8876,14.956,14.8808,14.9492,86924.0
2019-01-02 10:10:00,21.87,21.92,21.84,21.89,94705.0,14.9492,14.9833,14.9287,14.9628,94705.0
2019-01-02 10:15:00,21.89,21.95,21.86,21.92,117077.0,14.9628,15.0038,14.9423,14.9833,117077.0
2019-01-02 10:20:00,21.92,21.97,21.9,21.96,99679.0,14.9833,15.0175,14.9697,15.0107,99679.0
2019-01-02 10:25:00,21.95,22.0,21.91,21.92,98544.0,15.0038,15.038,14.9765,14.9833,98544.0
2019-01-02 10:30:00,21.93,21.95,21.88,21.9,209895.0,14.9902,15.0038,14.956,14.9697,209895.0
2019-01-02 10:35:00,21.91,21.95,21.91,21.94,77747.0,14.9765,15.0038,14.9765,14.997,77747.0
2019-01-02 10:40:00,21.95,22.14,21.95,22.14,166904.0,15.0038,15.1337,15.0038,15.1337,166904.0
2019-01-02 10:45:00,22.13,22.14,22.04,22.04,96940.0,15.1269,15.1337,15.0654,15.0654,96940.0
2019-01-02 10:50:00,22.04,22.12,22.04,22.1,74310.0,15.0654,15.12,15.0654,15.1064,74310.0
2019-01-02 10:55:00,22.1,22.14,22.05,22.06,97242.0,15.1064,15.1337,15.0722,15.079,97242.0
2019-01-02 11:00:00,22.06,22.09,22.03,22.07,87093.0,15.079,15.0995,15.0585,15.0859,87093.0
2019-01-02 11:05:00,22.08,22.16,22.08,22.14,91296.0,15.0927,15.1474,15.0927,15.1337,91296.0
2019-01-02 11:10:00,22.14,22.21,22.14,22.2,105311.0,15.1337,15.1816,15.1337,15.1747,105311.0
2019-01-02 11:15:00,22.2,22.27,22.15,22.26,101311.0,15.1747,15.2226,15.1406,15.2157,101311.0
2019-01-02 11:20:00,22.26,22.28,22.22,22.22,138023.0,15.2157,15.2294,15.1884,15.1884,138023.0
2019-01-02 11:25:00,22.22,22.26,22.15,22.15,81373.0,15.1884,15.2157,15.1406,15.1406,81373.0
2019-01-02 11:30:00,22.16,22.28,22.14,22.28,163409.0,15.1474,15.2294,15.1337,15.2294,163409.0
2019-01-02 11:35:00,22.27,22.29,22.23,22.25,108334.0,15.2226,15.2363,15.1952,15.2089,108334.0
2019-01-02 11:40:00,22.25,22.34,22.24,22.34,75569.0,15.2089,15.2704,15.2021,15.2704,75569.0
2019-01-02 11:45:00,22.35,22.38,22.3,22.37,69015.0,15.2773,15.2978,15.2431,15.2909,69015.0
2019-01-02 11:50:00,22.37,22.38,22.28,22.34,79462.0,15.2909,15.2978,15.2294,15.2704,79462.0
2019-01-02 11:55:00,22.34,22.38,22.32,22.33,52086.0,15.2704,15.2978,15.2568,15.2636,52086.0
2019-01-02 12:00:00,22.33,22.41,22.33,22.4,122240.0,15.2636,15.3183,15.2636,15.3114,122240.0
2019-01-02 12:05:00,22.4,22.45,22.38,22.41,129237.0,15.3114,15.3456,15.2978,15.3183,129237.0
2019-01-02 12:10:00,22.4,22.43,22.38,22.4,85233.0,15.3114,15.3319,15.2978,15.3114,85233.0
2019-01-02 12:15:00,22.39,22.41,22.31,22.32,71307.0,15.3046,15.3183,15.2499,15.2568,71307.0
2019-01-02 12:20:00,22.32,22.33,22.27,22.32,164792.0,15.2568,15.2636,15.2226,15.2568,164792.0
2019-01-02 12:25:00,22.33,22.37,22.32,22.36,80101.0,15.2636,15.2909,15.2568,15.2841,80101.0
2019-01-02 12:30:00,22.36,22.38,22.3,22.35,148133.0,15.2841,15.2978,15.2431,15.2773,148133.0
2019-01-02 12:35:00,22.34,22.38,22.31,22.31,92287.0,15.2704,15.2978,15.2499,15.2499,92287.0
2019-01-02 12:40:00,22.31,22.33,22.27,22.29,77644.0,15.2499,15.2636,15.2226,15.2363,77644.0
2019-01-02 12:45:00,22.29,22.33,22.27,22.27,67499.0,15.2363,15.2636,15.2226,15.2226,67499.0
2019-01-02 12:50:00,22.28,22.31,22.25,22.3,92716.0,15.2294,15.2499,15.2089,15.2431,92716.0
2019-01-02 12:55:00,22.3,22.37,22.3,22.32,80048.0,15.2431,15.2909,15.2431,15.2568,80048.0
2019-01-02 13:00:00,22.32,22.36,22.31,22.35,74900.0,15.2568,15.2841,15.2499,15.2773,74900.0
2019-01-02 13:05:00,22.36,22.43,22.34,22.41,51022.0,15.2841,15.3319,15.2704,15.3183,51022.0
2019-01-02 13:10:00,22.41,22.41,22.35,22.35,49897.0,15.3183,15.3183,15.2773,15.2773,49897.0
2019-01-02 13:15:00,22.35,22.41,22.33,22.41,121814.0,15.2773,15.3183,15.2636,15.3183,121814.0
2019-01-02 13:20:00,22.41,22.43,22.38,22.42,138361.0,15.3183,15.3319,15.2978,15.3251,138361.0
2019-01-02 13:25:00,22.41,22.42,22.38,22.41,147911.0,15.3183,15.3251,15.2978,15.3183,147911.0
2019-01-02 13:30:00,22.4,22.44,22.38,22.42,149873.0,15.3114,15.3388,15.2978,15.3251,149873.0
2019-01-02 13:35:00,22.43,22.44,22.39,22.39,146132.0,15.3319,15.3388,15.3046,15.3046,146132.0
2019-01-02 13:40:00,22.39,22.41,22.39,22.39,124630.0,15.3046,15.3183,15.3046,15.3046,124630.0
2019-01-02 13:45:00,22.39,22.41,22.33,22.33,130519.0,15.3046,15.3183,15.2636,15.2636,130519.0
2019-01-02 13:50:00,22.33,22.37,22.32,22.36,89270.0,15.2636,15.2909,15.2568,15.2841,89270.0
2019-01-02 13:55:00,22.36,22.47,22.34,22.46,149014.0,15.2841,15.3593,15.2704,15.3525,149014.0
2019-01-02 14:00:00,22.45,22.47,22.42,22.46,166414.0,15.3456,15.3593,15.3251,15.3525,166414.0
2019-01-02 14:05:00,22.47,22.48,22.39,22.44,115632.0,15.3593,15.3661,15.3046,15.3388,115632.0
2019-01-02 14:10:00,22.44,22.46,22.4,22.43,100906.0,15.3388,15.3525,15.3114,15.3319,100906.0
2019-01-02 14:15:00,22.42,22.48,22.41,22.46,71587.0,15.3251,15.3661,15.3183,15.3525,71587.0
2019-01-02 14:20:00,22.46,22.55,22.45,22.53,154460.0,15.3525,15.414,15.3456,15.4003,154460.0
2019-01-02 14:25:00,22.53,22.54,22.49,22.52,95747.0,15.4003,15.4071,15.373,15.3935,95747.0
2019-01-02 14:30:00,22.52,22.56,22.51,22.52,103098.0,15.3935,15.4208,15.3866,15.3935,103098.0
2019-01-02 14:35:00,22.52,22.53,22.5,22.53,70677.0,15.3935,15.4003,15.3798,15.4003,70677.0
2019-01-02 14:40:00,22.53,22.53,22.46,22.53,117252.0,15.4003,15.4003,15.3525,15.4003,117252.0
2019-01-02 14:45:00,22.52,22.58,22.52,22.54,96430.0,15.3935,15.4345,15.3935,15.4071,96430.0
2019-01-02 14:50:00,22.54,22.54,22.5,22.5,92865.0,15.4071,15.4071,15.3798,15.3798,92865.0
2019-01-02 14:55:00,22.51,22.52,22.49,22.5,106789.0,15.3866,15.3935,15.373,15.3798,106789.0
2019-01-02 15:00:00,22.5,22.51,22.46,22.48,219395.0,15.3798,15.3866,15.3525,15.3661,219395.0
2019-01-02 15:05:00,22.48,22.51,22.44,22.48,216455.0,15.3661,15.3866,15.3388,15.3661,216455.0
2019-01-02 15:10:00,22.47,22.49,22.41,22.43,226004.0,15.3593,15.373,15.3183,15.3319,226004.0
2019-01-02 15:15:00,22.42,22.44,22.38,22.4,264547.0,15.3251,15.3388,15.2978,15.3114,264547.0
2019-01-02 15:20:00,22.4,22.45,22.36,22.38,279918.0,15.3114,15.3456,15.2841,15.2978,279918.0
2019-01-02 15:25:00,22.38,22.44,22.36,22.39,198319.0,15.2978,15.3388,15.2841,15.3046,198319.0
2019-01-02 15:30:00,22.38,22.39,22.27,22.28,203074.0,15.2978,15.3046,15.2226,15.2294,203074.0
2019-01-02 15:35:00,22.28,22.36,22.28,22.33,142141.0,15.2294,15.2841,15.2294,15.2636,142141.0
2019-01-02 15:40:00,22.32,22.36,22.3,22.32,175537.0,15.2568,15.2841,15.2431,15.2568,175537.0
2019-01-02 15:45:00,22.32,22.35,22.26,22.31,305161.0,15.2568,15.2773,15.2157,15.2499,305161.0
2019-01-02 15:50:00,22.3,22.36,22.29,22.32,248163.0,15.2431,15.2841,15.2363,15.2568,248163.0
2019-01-02 15:55:00,22.32,22.46,22.31,22.42,619644.0,15.2568,15.3525,15.2499,15.3251,619644.0
2019-01-03 09:30:00,22.55,22.82,22.55,22.71,264517.0,15.414,15.5985,15.414,15.5233,264517.0
2019-01-03 09:35:00,22.71,22.73,22.53,22.55,130612.0,15.5233,15.537,15.4003,15.414,130612.0
2019-01-03 09:40:00,22.55,22.69,22.52,22.68,102848.0,15.414,15.5097,15.3935,15.5028,102848.0
2019-01-03 09:45:00,22.68,22.68,22.56,22.58,69448.0,15.5028,15.5028,15.4208,15.4345,69448.0
2019-01-03 09:50:00,22.58,22.65,22.54,22.64,81698.0,15.4345,15.4823,15.4071,15.4755,81698.0
2019-01-03 09:55:00,22.65,22.7,22.61,22.66,76850.0,15.4823,15.5165,15.455,15.4892,76850.0
2019-01-03 10:00:00,22.65,22.65,22.42,22.43,128619.0,15.4823,15.4823,15.3251,15.3319,128619.0
2019-01-03 10:05:00,22.44,22.51,22.42,22.42,167169.0,15.3388,15.3866,15.3251,15.3251,167169.0
2019-01-03 10:10:00,22.43,22.48,22.38,22.42,118629.0,15.3319,15.3661,15.2978,15.3251,118629.0
2019-01-03 10:15:00,22.41,22.49,22.4,22.49,71493.0,15.3183,15.373,15.3114,15.373,71493.0
2019-01-03 10:20:00,22.48,22.56,22.45,22.55,260913.0,15.3661,15.4208,15.3456,15.414,260913.0
2019-01-03 10:25:00,22.55,22.56,22.51,22.52,131203.0,15.414,15.4208,15.3866,15.3935,131203.0
2019-01-03 10:30:00,22.51,22.53,22.45,22.46,303970.0,15.3866,15.4003,15.3456,15.3525,303970.0
2019-01-03 10:35:00,22.46,22.46,22.39,22.45,103710.0,15.3525,15.3525,15.3046,15.3456,103710.0
2019-01-03 10:40:00,22.45,22.48,22.41,22.41,91073.0,15.3456,15.3661,15.3183,15.3183,91073.0
2019-01-03 10:45:00,22.41,22.46,22.4,22.41,48842.0,15.3183,15.3525,15.3114,15.3183,48842.0
2019-01-03 10:50:00,22.41,22.48,22.39,22.41,58622.0,15.3183,15.3661,15.3046,15.3183,58622.0
2019-01-03 10:55:00,22.42,22.51,22.41,22.48,56953.0,15.3251,15.3866,15.3183,15.3661,56953.0
2019-01-03 11:00:00,22.49,22.52,22.47,22.51,96668.0,15.373,15.3935,15.3593,15.3866,96668.0
2019-01-03 11:05:00,22.5,22.5,22.45,22.46,64448.0,15.3798,15.3798,15.3456,15.3525,64448.0
2019-01-03 11:10:00,22.46,22.57,22.46,22.5,208196.0,15.3525,15.4276,15.3525,15.3798,208196.0
2019-01-03 11:15:00,22.49,22.56,22.49,22.53,71999.0,15.373,15.4208,15.373,15.4003,71999.0
2019-01-03 11:20:00,22.54,22.63,22.51,22.57,94249.0,15.4071,15.4687,15.3866,15.4276,94249.0
2019-01-03 11:25:00,22.58,22.58,22.5,22.52,90299.0,15.4345,15.4345,15.3798,15.3935,90299.0
2019-01-03 11:30:00,22.52,22.55,22.48,22.48,99787.0,15.3935,15.414,15.3661,15.3661,99787.0
2019-01-03 11:35:00,22.49,22.63,22.48,22.61,116261.0,15.373,15.4687,15.3661,15.455,116261.0
2019-01-03 11:40:00,22.61,22.72,22.6,22.68,64920.0,15.455,15.5302,15.4481,15.5028,64920.0
2019-01-03 11:45:00,22.68,22.72,22.66,22.7,47034.0,15.5028,15.5302,15.4892,15.5165,47034.0
2019-01-03 11:50:00,22.7,22.74,22.63,22.65,50643.0,15.5165,15.5438,15.4687,15.4823,50643.0
2019-01-03 11:55:00,22.64,22.7,22.63,22.65,54295.0,15.4755,15.5165,15.4687,15.4823,54295.0
2019-01-03 12:00:00,22.64,22.71,22.63,22.71,80215.0,15.4755,15.5233,15.4687,15.5233,80215.0
2019-01-03 12:05:00,22.71,22.75,22.69,22.75,82176.0,15.5233,15.5507,15.5097,15.5507,82176.0
2019-01-03 12:10:00,22.75,22.82,22.73,22.82,69389.0,15.5507,15.5985,15.537,15.5985,69389.0
2019-01-03 12:15:00,22.83,22.86,22.74,22.77,54865.0,15.6054,15.6259,15.5438,15.5644,54865.0
2019-01-03 12:20:00,22.76,22.82,22.75,22.81,58067.0,15.5575,15.5985,15.5507,15.5917,58067.0
2019-01-03 12:25:00,22.81,22.82,22.73,22.77,56426.0,15.5917,15.5985,15.537,15.5644,56426.0
2019-01-03 12:30:00,22.77,22.83,22.76,22.83,67316.0,15.5644,15.6054,15.5575,15.6054,67316.0
2019-01-03 12:35:00,22.83,22.84,22.74,22.78,65530.0,15.6054,15.6122,15.5438,15.5712,65530.0
2019-01-03 12:40:00,22.78,22.82,22.77,22.79,98482.0,15.5712,15.5985,15.5644,15.578,98482.0
2019-01-03 12:45:00,22.79,22.86,22.79,22.85,71447.0,15.578,15.6259,15.578,15.619,71447.0
2019-01-03 12:50:00,22.84,22.9,22.84,22.87,63962.0,15.6122,15.6532,15.6122,15.6327,63962.0
2019-01-03 12:55:00,22.88,22.88,22.78,22.78,46767.0,15.6395,15.6395,15.5712,15.5712,46767.0
2019-01-03 13:00:00,22.78,22.79,22.74,22.76,92591.0,15.5712,15.578,15.5438,15.5575,92591.0
2019-01-03 13:05:00,22.77,22.77,22.71,22.71,79707.0,15.5644,15.5644,15.5233,15.5233,79707.0
2019-01-03 13:10:00,22.71,22.72,22.68,22.7,59154.0,15.5233,15.5302,15.5028,15.5165,59154.0
2019-01-03 13:15:00,22.7,22.7,22.54,22.58,115205.0,15.5165,15.5165,15.4071,15.4345,115205.0
2019-01-03 13:20:00,22.58,22.63,22.57,22.62,58782.0,15.4345,15.4687,15.4276,15.4618,58782.0
2019-01-03 13:25:00,22.62,22.65,22.61,22.65,69499.0,15.4618,15.4823,15.455,15.4823,69499.0
2019-01-03 13:30:00,22.64,22.65,22.61,22.61,40831.0,15.4755,15.4823,15.455,15.455,40831.0
2019-01-03 13:35:00,22.61,22.69,22.59,22.69,57988.0,15.455,15.5097,15.4413,15.5097,57988.0
2019-01-03 13:40:00,22.68,22.72,22.68,22.71,63552.0,15.5028,15.5302,15.5028,15.5233,63552.0
2019-01-03 13:45:00,22.7,22.7,22.62,22.63,67850.0,15.5165,15.5165,15.4618,15.4687,67850.0
2019-01-03 13:50:00,22.63,22.65,22.58,22.59,79603.0,15.4687,15.4823,15.4345,15.4413,79603.0
2019-01-03 13:55:00,22.6,22.63,22.6,22.62,44527.0,15.4481,15.4687,15.4481,15.4618,44527.0
2019-01-03 14:00:00,22.61,22.67,22.58,22.58,143627.0,15.455,15.496,15.4345,15.4345,143627.0
2019-01-03 14:05:00,22.59,22.63,22.58,22.6,69555.0,15.4413,15.4687,15.4345,15.4481,69555.0
2019-01-03 14:10:00,22.61,22.66,22.58,22.65,70816.0,15.455,15.4892,15.4345,15.4823,70816.0
2019-01-03 14:15:00,22.64,22.68,22.61,22.68,81038.0,15.4755,15.5028,15.455,15.5028,81038.0
2019-01-03 14:20:00,22.67,22.73,22.67,22.71,120556.0,15.496,15.537,15.496,15.5233,120556.0
2019-01-03 14:25:00,22.71,22.78,22.69,22.78,84754.0,15.5233,15.5712,15.5097,15.5712,84754.0
2019-01-03 14:30:00,22.78,22.83,22.77,22.83,170812.0,15.5712,15.6054,15.5644,15.6054,170812.0
2019-01-03 14:35:00,22.83,22.84,22.73,22.76,102643.0,15.6054,15.6122,15.537,15.5575,102643.0
2019-01-03 14:40:00,22.76,22.78,22.72,22.73,71235.0,15.5575,15.5712,15.5302,15.537,71235.0
2019-01-03 14:45:00,22.72,22.73,22.66,22.68,71579.0,15.5302,15.537,15.4892,15.5028,71579.0
2019-01-03 14:50:00,22.68,22.69,22.64,22.65,117521.0,15.5028,15.5097,15.4755,15.4823,117521.0
2019-01-03 14:55:00,22.65,22.7,22.62,22.69,96562.0,15.4823,15.5165,15.4618,15.5097,96562.0
2019-01-03 15:00:00,22.69,22.75,22.65,22.66,139449.0,15.5097,15.5507,15.4823,15.4892,139449.0
2019-01-03 15:05:00,22.66,22.67,22.64,22.65,157019.0,15.4892,15.496,15.4755,15.4823,157019.0
2019-01-03 15:10:00,22.65,22.66,22.6,22.6,232265.0,15.4823,15.4892,15.4481,15.4481,232265.0
2019-01-03 15:15:00,22.6,22.68,22.59,22.66,106454.0,15.4481,15.5028,15.4413,15.4892,106454.0
2019-01-03 15:20:00,22.67,22.7,22.62,22.63,107129.0,15.496,15.5165,15.4618,15.4687,107129.0
2019-01-03 15:25:00,22.63,22.68,22.62,22.67,132729.0,15.4687,15.5028,15.4618,15.496,132729.0
2019-01-03 15:30:00,22.66,22.75,22.65,22.7,138984.0,15.4892,15.5507,15.4823,15.5165,138984.0
2019-01-03 15:35:00,22.7,22.72,22.63,22.64,231333.0,15.5165,15.5302,15.4687,15.4755,231333.0
2019-01-03 15:40:00,22.64,22.68,22.62,22.64,174622.0,15.4755,15.5028,15.4618,15.4755,174622.0
2019-01-03 15:45:00,22.63,22.68,22.62,22.64,204670.0,15.4687,15.5028,15.4618,15.4755,204670.0
2019-01-03 15:50:00,22.65,22.66,22.61,22.64,297595.0,15.4823,15.4892,15.455,15.4755,297595.0
2019-01-03 15:55:00,22.65,22.66,22.58,22.61,483722.0,15.4823,15.4892,15.4345,15.455,483722.0
2019-01-04 09:30:00,22.94,23.02,22.87,22.95,133680.0,15.6806,15.7352,15.6327,15.6874,133680.0
2019-01-04 09:35:00,22.95,23.12,22.94,23.11,187981.0,15.6874,15.8036,15.6806,15.7968,187981.0
2019-01-04 09:40:00,23.11,23.18,23.03,23.14,203512.0,15.7968,15.8446,15.7421,15.8173,203512.0
2019-01-04 09:45:00,23.15,23.22,23.11,23.16,93432.0,15.8241,15.8719,15.7968,15.8309,93432.0
2019-01-04 09:50:00,23.16,23.2,23.1,23.1,112141.0,15.8309,15.8583,15.7899,15.7899,112141.0
2019-01-04 09:55:00,23.1,23.11,23.01,23.05,95499.0,15.7899,15.7968,15.7284,15.7557,95499.0
2019-01-04 10:00:00,23.05,23.2,23.04,23.16,114890.0,15.7557,15.8583,15.7489,15.8309,114890.0
2019-01-04 10:05:00,23.16,23.17,23.07,23.08,66241.0,15.8309,15.8378,15.7694,15.7763,66241.0
2019-01-04 10:10:00,23.08,23.11,23.05,23.07,85592.0,15.7763,15.7968,15.7557,15.7694,85592.0
2019-01-04 10:15:00,23.08,23.08,23.03,23.04,53427.0,15.7763,15.7763,15.7421,15.7489,53427.0
2019-01-04 10:20:00,23.03,23.25,22.97,23.23,174441.0,15.7421,15.8925,15.7011,15.8788,174441.0
2019-01-04 10:25:00,23.23,23.31,23.22,23.29,84653.0,15.8788,15.9335,15.8719,15.9198,84653.0
2019-01-04 10:30:00,23.29,23.32,23.24,23.25,93553.0,15.9198,15.9403,15.8856,15.8925,93553.0
2019-01-04 10:35:00,23.25,23.31,23.23,23.27,67233.0,15.8925,15.9335,15.8788,15.9061,67233.0
2019-01-04 10:40:00,23.28,23.3,23.19,23.2,73296.0,15.913,15.9266,15.8514,15.8583,73296.0
2019-01-04 10:45:00,23.19,23.27,23.18,23.27,127982.0,15.8514,15.9061,15.8446,15.9061,127982.0
2019-01-04 10:50:00,23.27,23.35,23.27,23.31,53236.0,15.9061,15.9608,15.9061,15.9335,53236.0
2019-01-04 10:55:00,23.31,23.34,23.28,23.29,114875.0,15.9335,15.954,15.913,15.9198,114875.0
2019-01-04 11:00:00,23.28,23.36,23.2,23.35,366560.0,15.913,15.9676,15.8583,15.9608,366560.0
2019-01-04 11:05:00,23.35,23.35,23.27,23.3,95553.0,15.9608,15.9608,15.9061,15.9266,95553.0
2019-01-04 11:10:00,23.3,23.31,23.23,23.24,110214.0,15.9266,15.9335,15.8788,15.8856,110214.0
2019-01-04 11:15:00,23.25,23.25,23.19,23.24,111646.0,15.8925,15.8925,15.8514,15.8856,111646.0
2019-01-04 11:20:00,23.24,23.27,23.19,23.21,114105.0,15.8856,15.9061,15.8514,15.8651,114105.0
2019-01-04 11:25:00,23.22,23.22,23.16,23.21,69598.0,15.8719,15.8719,15.8309,15.8651,69598.0
2019-01-04 11:30:00,23.21,23.28,23.17,23.28,158468.0,15.8651,15.913,15.8378,15.913,158468.0
2019-01-04 11:35:00,23.28,23.3,23.24,23.28,108435.0,15.913,15.9266,15.8856,15.913,108435.0
2019-01-04 11:40:00,23.27,23.31,23.25,23.26,33441.0,15.9061,15.9335,15.8925,15.8993,33441.0
2019-01-04 11:45:00,23.25,23.37,23.23,23.33,85618.0,15.8925,15.9745,15.8788,15.9471,85618.0
2019-01-04 11:50:00,23.32,23.42,23.32,23.39,47511.0,15.9403,16.0087,15.9403,15.9882,47511.0
2019-01-04 11:55:00,23.4,23.41,23.36,23.41,47705.0,15.995,16.0018,15.9676,16.0018,47705.0
2019-01-04 12:00:00,23.41,23.42,23.34,23.37,40996.0,16.0018,16.0087,15.954,15.9745,40996.0
2019-01-04 12:05:00,23.38,23.4,23.35,23.39,26797.0,15.9813,15.995,15.9608,15.9882,26797.0
2019-01-04 12:10:00,23.4,23.4,23.35,23.4,39409.0,15.995,15.995,15.9608,15.995,39409.0
2019-01-04 12:15:00,23.4,23.46,23.4,23.45,32231.0,15.995,16.036,15.995,16.0292,32231.0
2019-01-04 12:20:00,23.45,23.47,23.41,23.41,24852.0,16.0292,16.0428,16.0018,16.0018,24852.0
2019-01-04 12:25:00,23.41,23.47,23.41,23.44,37668.0,16.0018,16.0428,16.0018,16.0223,37668.0
2019-01-04 12:30:00,23.44,23.47,23.41,23.45,37184.0,16.0223,16.0428,16.0018,16.0292,37184.0
2019-01-04 12:35:00,23.45,23.47,23.43,23.45,23646.0,16.0292,16.0428,16.0155,16.0292,23646.0
2019-01-04 12:40:00,23.46,23.49,23.45,23.49,39123.0,16.036,16.0565,16.0292,16.0565,39123.0
2019-01-04 12:45:00,23.48,23.48,23.45,23.46,28421.0,16.0497,16.0497,16.0292,16.036,28421.0
2019-01-04 12:50:00,23.47,23.49,23.45,23.47,33310.0,16.0428,16.0565,16.0292,16.0428,33310.0
2019-01-04 12:55:00,23.48,23.48,23.43,23.44,63924.0,16.0497,16.0497,16.0155,16.0223,63924.0
2019-01-04 13:00:00,23.45,23.5,23.45,23.5,37639.0,16.0292,16.0633,16.0292,16.0633,37639.0
2019-01-04 13:05:00,23.5,23.51,23.47,23.48,45638.0,16.0633,16.0702,16.0428,16.0497,45638.0
2019-01-04 13:10:00,23.47,23.49,23.43,23.44,85575.0,16.0428,16.0565,16.0155,16.0223,85575.0
2019-01-04 13:15:00,23.43,23.44,23.4,23.41,72885.0,16.0155,16.0223,15.995,16.0018,72885.0
2019-01-04 13:20:00,23.41,23.41,23.37,23.37,58893.0,16.0018,16.0018,15.9745,15.9745,58893.0
2019-01-04 13:25:00,23.38,23.4,23.37,23.38,58712.0,15.9813,15.995,15.9745,15.9813,58712.0
2019-01-04 13:30:00,23.38,23.38,23.34,23.35,73155.0,15.9813,15.9813,15.954,15.9608,73155.0
2019-01-04 13:35:00,23.35,23.37,23.33,23.34,66591.0,15.9608,15.9745,15.9471,15.954,66591.0
2019-01-04 13:40:00,23.34,23.34,23.29,23.3,43399.0,15.954,15.954,15.9198,15.9266,43399.0
2019-01-04 13:45:00,23.3,23.32,23.27,23.31,31120.0,15.9266,15.9403,15.9061,15.9335,31120.0
2019-01-04 13:50:00,23.31,23.33,23.3,23.31,27143.0,15.9335,15.9471,15.9266,15.9335,27143.0
2019-01-04 13:55:00,23.32,23.32,23.28,23.32,49865.0,15.9403,15.9403,15.913,15.9403,49865.0
2019-01-04 14:00:00,23.32,23.4,23.32,23.38,90880.0,15.9403,15.995,15.9403,15.9813,90880.0
2019-01-04 14:05:00,23.38,23.39,23.34,23.36,43115.0,15.9813,15.9882,15.954,15.9676,43115.0
2019-01-04 14:10:00,23.37,23.39,23.35,23.36,59954.0,15.9745,15.9882,15.9608,15.9676,59954.0
2019-01-04 14:15:00,23.36,23.42,23.34,23.4,53518.0,15.9676,16.0087,15.954,15.995,53518.0
2019-01-04 14:20:00,23.41,23.47,23.4,23.46,38576.0,16.0018,16.0428,15.995,16.036,38576.0
2019-01-04 14:25:00,23.46,23.47,23.43,23.46,83390.0,16.036,16.0428,16.0155,16.036,83390.0
2019-01-04 14:30:00,23.47,23.51,23.46,23.5,37514.0,16.0428,16.0702,16.036,16.0633,37514.0
2019-01-04 14:35:00,23.5,23.53,23.48,23.49,41040.0,16.0633,16.0838,16.0497,16.0565,41040.0
2019-01-04 14:40:00,23.49,23.52,23.49,23.52,70692.0,16.0565,16.077,16.0565,16.077,70692.0
2019-01-04 14:45:00,23.52,23.54,23.45,23.48,58395.0,16.077,16.0907,16.0292,16.0497,58395.0
2019-01-04 14:50:00,23.48,23.5,23.43,23.46,77049.0,16.0497,16.0633,16.0155,16.036,77049.0
2019-01-04 14:55:00,23.45,23.47,23.42,23.43,49708.0,16.0292,16.0428,16.0087,16.0155,49708.0
2019-01-04 15:00:00,23.43,23.48,23.43,23.46,42377.0,16.0155,16.0497,16.0155,16.036,42377.0
2019-01-04 15:05:00,23.46,23.48,23.42,23.43,74101.0,16.036,16.0497,16.0087,16.0155,74101.0
2019-01-04 15:10:00,23.42,23.49,23.41,23.48,55026.0,16.0087,16.0565,16.0018,16.0497,55026.0
2019-01-04 15:15:00,23.48,23.51,23.45,23.5,107641.0,16.0497,16.0702,16.0292,16.0633,107641.0
2019-01-04 15:20:00,23.5,23.5,23.43,23.45,103980.0,16.0633,16.0633,16.0155,16.0292,103980.0
2019-01-04 15:25:00,23.44,23.47,23.42,23.47,86021.0,16.0223,16.0428,16.0087,16.0428,86021.0
2019-01-04 15:30:00,23.46,23.53,23.46,23.52,86136.0,16.036,16.0838,16.036,16.077,86136.0
2019-01-04 15:35:00,23.52,23.52,23.45,23.46,88282.0,16.077,16.077,16.0292,16.036,88282.0
2019-01-04 15:40:00,23.46,23.5,23.45,23.48,148963.0,16.036,16.0633,16.0292,16.0497,148963.0
2019-01-04 15:45:00,23.47,23.52,23.46,23.49,229168.0,16.0428,16.077,16.036,16.0565,229168.0
2019-01-04 15:50:00,23.49,23.5,23.47,23.48,208871.0,16.0565,16.0633,16.0428,16.0497,208871.0
2019-01-04 15:55:00,23.48,23.57,23.47,23.55,838375.0,16.0497,16.1112,16.0428,16.0975,838375.0
2019-01-07 09:30:00,23.69,23.79,23.58,23.58,166680.0,16.1932,16.2616,16.118,16.118,166680.0
2019-01-07 09:35:00,23.58,23.61,23.5,23.59,113525.0,16.118,16.1385,16.0633,16.1249,113525.0
2019-01-07 09:40:00,23.59,23.67,23.59,23.67,159183.0,16.1249,16.1795,16.1249,16.1795,159183.0
2019-01-07 09:45:00,23.67,23.73,23.64,23.69,71012.0,16.1795,16.2206,16.159,16.1932,71012.0
2019-01-07 09:50:00,23.7,23.79,23.68,23.79,152488.0,16.2001,16.2616,16.1864,16.2616,152488.0
2019-01-07 09:55:00,23.78,23.82,23.74,23.8,83686.0,16.2547,16.2821,16.2274,16.2684,83686.0
2019-01-07 10:00:00,23.79,23.82,23.75,23.8,148058.0,16.2616,16.2821,16.2342,16.2684,148058.0
2019-01-07 10:05:00,23.79,23.81,23.74,23.8,105778.0,16.2616,16.2752,16.2274,16.2684,105778.0
2019-01-07 10:10:00,23.8,23.81,23.71,23.78,93176.0,16.2684,16.2752,16.2069,16.2547,93176.0
2019-01-07 10:15:00,23.78,23.86,23.78,23.84,74905.0,16.2547,16.3094,16.2547,16.2957,74905.0
2019-01-07 10:20:00,23.83,23.89,23.78,23.89,100047.0,16.2889,16.3299,16.2547,16.3299,100047.0
2019-01-07 10:25:00,23.89,23.94,23.87,23.88,100025.0,16.3299,16.3641,16.3163,16.3231,100025.0
2019-01-07 10:30:00,23.88,23.96,23.86,23.96,79393.0,16.3231,16.3778,16.3094,16.3778,79393.0
2019-01-07 10:35:00,23.95,23.95,23.84,23.84,108091.0,16.3709,16.3709,16.2957,16.2957,108091.0
2019-01-07 10:40:00,23.84,23.98,23.82,23.93,113443.0,16.2957,16.3914,16.2821,16.3573,113443.0
2019-01-07 10:45:00,23.93,24.02,23.93,24.0,107888.0,16.3573,16.4188,16.3573,16.4051,107888.0
2019-01-07 10:50:00,24.0,24.09,24.0,24.08,144458.0,16.4051,16.4666,16.4051,16.4598,144458.0
2019-01-07 10:55:00,24.07,24.14,24.04,24.11,163901.0,16.453,16.5008,16.4325,16.4803,163901.0
2019-01-07 11:00:00,24.1,24.16,24.08,24.12,202587.0,16.4735,16.5145,16.4598,16.4871,202587.0
2019-01-07 11:05:00,24.11,24.13,24.01,24.09,231954.0,16.4803,16.494,16.4119,16.4666,231954.0
2019-01-07 11:10:00,24.09,24.13,24.05,24.12,145451.0,16.4666,16.494,16.4393,16.4871,145451.0
2019-01-07 11:15:00,24.12,24.13,24.08,24.12,93891.0,16.4871,16.494,16.4598,16.4871,93891.0
2019-01-07 11:20:00,24.12,24.13,24.05,24.08,89742.0,16.4871,16.494,16.4393,16.4598,89742.0
2019-01-07 11:25:00,24.08,24.09,24.03,24.05,82809.0,16.4598,16.4666,16.4256,16.4393,82809.0
2019-01-07 11:30:00,24.06,24.06,24.02,24.05,88325.0,16.4461,16.4461,16.4188,16.4393,88325.0
2019-01-07 11:35:00,24.05,24.1,24.04,24.08,103141.0,16.4393,16.4735,16.4325,16.4598,103141.0
2019-01-07 11:40:00,24.09,24.12,24.08,24.09,191310.0,16.4666,16.4871,16.4598,16.4666,191310.0
2019-01-07 11:45:00,24.09,24.12,24.06,24.09,78582.0,16.4666,16.4871,16.4461,16.4666,78582.0
2019-01-07 11:50:00,24.09,24.12,24.08,24.1,74315.0,16.4666,16.4871,16.4598,16.4735,74315.0
2019-01-07 11:55:00,24.1,24.12,24.09,24.12,91728.0,16.4735,16.4871,16.4666,16.4871,91728.0
2019-01-07 12:00:00,24.11,24.12,24.08,24.08,103402.0,16.4803,16.4871,16.4598,16.4598,103402.0
2019-01-07 12:05:00,24.08,24.11,24.07,24.08,73942.0,16.4598,16.4803,16.453,16.4598,73942.0
2019-01-07 12:10:00,24.08,24.13,24.07,24.13,112152.0,16.4598,16.494,16.453,16.494,112152.0
2019-01-07 12:15:00,24.13,24.18,24.12,24.13,92688.0,16.494,16.5282,16.4871,16.494,92688.0
2019-01-07 12:20:00,24.14,24.16,24.12,24.16,50974.0,16.5008,16.5145,16.4871,16.5145,50974.0
2019-01-07 12:25:00,24.16,24.17,24.13,24.13,76930.0,16.5145,16.5213,16.494,16.494,76930.0
2019-01-07 12:30:00,24.14,24.21,24.13,24.2,139431.0,16.5008,16.5487,16.494,16.5418,139431.0
2019-01-07 12:35:00,24.2,24.2,24.15,24.19,75508.0,16.5418,16.5418,16.5076,16.535,75508.0
2019-01-07 12:40:00,24.19,24.2,24.19,24.2,42661.0,16.535,16.5418,16.535,16.5418,42661.0
2019-01-07 12:45:00,24.2,24.24,24.18,24.19,92279.0,16.5418,16.5692,16.5282,16.535,92279.0
2019-01-07 12:50:00,24.19,24.2,24.1,24.13,75344.0,16.535,16.5418,16.4735,16.494,75344.0
2019-01-07 12:55:00,24.14,24.17,24.12,24.16,48187.0,16.5008,16.5213,16.4871,16.5145,48187.0
2019-01-07 13:00:00,24.16,24.2,24.15,24.18,105650.0,16.5145,16.5418,16.5076,16.5282,105650.0
2019-01-07 13:05:00,24.18,24.18,24.12,24.15,59513.0,16.5282,16.5282,16.4871,16.5076,59513.0
2019-01-07 13:10:00,24.16,24.19,24.16,24.19,65733.0,16.5145,16.535,16.5145,16.535,65733.0
2019-01-07 13:15:00,24.19,24.19,24.16,24.19,65760.0,16.535,16.535,16.5145,16.535,65760.0
2019-01-07 13:20:00,24.2,24.21,24.16,24.17,47907.0,16.5418,16.5487,16.5145,16.5213,47907.0
2019-01-07 13:25:00,24.17,24.18,24.14,24.16,45789.0,16.5213,16.5282,16.5008,16.5145,45789.0
2019-01-07 13:30:00,24.16,24.2,24.15,24.2,108989.0,16.5145,16.5418,16.5076,16.5418,108989.0
2019-01-07 13:35:00,24.2,24.22,24.2,24.21,45107.0,16.5418,16.5555,16.5418,16.5487,45107.0
2019-01-07 13:40:00,24.21,24.26,24.21,24.25,101638.0,16.5487,16.5828,16.5487,16.576,101638.0
2019-01-07 13:45:00,24.25,24.25,24.16,24.19,55391.0,16.576,16.576,16.5145,16.535,55391.0
2019-01-07 13:50:00,24.18,24.19,24.12,24.13,72069.0,16.5282,16.535,16.4871,16.494,72069.0
2019-01-07 13:55:00,24.13,24.18,24.11,24.17,134301.0,16.494,16.5282,16.4803,16.5213,134301.0
2019-01-07 14:00:00,24.17,24.21,24.16,24.2,95724.0,16.5213,16.5487,16.5145,16.5418,95724.0
2019-01-07 14:05:00,24.19,24.2,24.17,24.19,88219.0,16.535,16.5418,16.5213,16.535,88219.0
2019-01-07 14:10:00,24.19,24.2,24.17,24.19,215306.0,16.535,16.5418,16.5213,16.535,215306.0
2019-01-07 14:15:00,24.19,24.2,24.1,24.12,120077.0,16.535,16.5418,16.4735,16.4871,120077.0
2019-01-07 14:20:00,24.12,24.17,24.09,24.16,192056.0,16.4871,16.5213,16.4666,16.5145,192056.0
2019-01-07 14:25:00,24.16,24.18,24.15,24.16,93795.0,16.5145,16.5282,16.5076,16.5145,93795.0
2019-01-07 14:30:00,24.16,24.19,24.15,24.16,98931.0,16.5145,16.535,16.5076,16.5145,98931.0
2019-01-07 14:35:00,24.16,24.19,24.15,24.16,104644.0,16.5145,16.535,16.5076,16.5145,104644.0
2019-01-07 14:40:00,24.16,24.18,24.15,24.16,141328.0,16.5145,16.5282,16.5076,16.5145,141328.0
2019-01-07 14:45:00,24.17,24.17,24.12,24.14,108392.0,16.5213,16.5213,16.4871,16.5008,108392.0
2019-01-07 14:50:00,24.13,24.14,24.08,24.09,78682.0,16.494,16.5008,16.4598,16.4666,78682.0
2019-01-07 14:55:00,24.1,24.13,24.09,24.13,93490.0,16.4735,16.494,16.4666,16.494,93490.0
2019-01-07 15:00:00,24.13,24.18,24.12,24.18,81158.0,16.494,16.5282,16.4871,16.5282,81158.0
2019-01-07 15:05:00,24.18,24.19,24.16,24.18,87964.0,16.5282,16.535,16.5145,16.5282,87964.0
2019-01-07 15:10:00,24.17,24.2,24.16,24.19,91790.0,16.5213,16.5418,16.5145,16.535,91790.0
2019-01-07 15:15:00,24.19,24.21,24.18,24.2,95354.0,16.535,16.5487,16.5282,16.5418,95354.0
2019-01-07 15:20:00,24.2,24.23,24.19,24.23,68640.0,16.5418,16.5623,16.535,16.5623,68640.0
2019-01-07 15:25:00,24.23,24.25,24.21,24.23,118404.0,16.5623,16.576,16.5487,16.5623,118404.0
2019-01-07 15:30:00,24.23,24.24,24.15,24.18,174164.0,16.5623,16.5692,16.5076,16.5282,174164.0
2019-01-07 15:35:00,24.17,24.21,24.17,24.19,112722.0,16.5213,16.5487,16.5213,16.535,112722.0
2019-01-07 15:40:00,24.18,24.19,24.16,24.18,144349.0,16.5282,16.535,16.5145,16.5282,144349.0
2019-01-07 15:45:00,24.18,24.22,24.17,24.21,247415.0,16.5282,16.5555,16.5213,16.5487,247415.0
2019-01-07 15:50:00,24.21,24.24,24.19,24.21,269120.0,16.5487,16.5692,16.535,16.5487,269120.0
2019-01-07 15:55:00,24.21,24.24,24.15,24.15,620783.0,16.5487,16.5692,16.5076,16.5076,620783.0
2019-01-08 09:30:00,24.49,24.71,24.44,24.55,358543.0,16.7401,16.8904,16.7059,16.7811,358543.0
2019-01-08 09:35:00,24.56,24.56,24.36,24.37,241622.0,16.7879,16.7879,16.6512,16.658,241622.0
2019-01-08 09:40:00,24.37,24.55,24.35,24.53,190353.0,16.658,16.7811,16.6444,16.7674,190353.0
2019-01-08 09:45:00,24.52,24.56,24.46,24.56,145800.0,16.7606,16.7879,16.7195,16.7879,145800.0
2019-01-08 09:50:00,24.55,24.63,24.55,24.57,82954.0,16.7811,16.8357,16.7811,16.7947,82954.0
2019-01-08 09:55:00,24.57,24.63,24.56,24.58,145432.0,16.7947,16.8357,16.7879,16.8016,145432.0
2019-01-08 10:00:00,24.58,24.63,24.54,24.62,493154.0,16.8016,16.8357,16.7742,16.8289,493154.0
2019-01-08 10:05:00,24.62,24.7,24.6,24.65,173896.0,16.8289,16.8836,16.8152,16.8494,173896.0
2019-01-08 10:10:00,24.66,24.68,24.53,24.55,153154.0,16.8563,16.8699,16.7674,16.7811,153154.0
2019-01-08 10:15:00,24.54,24.54,24.45,24.46,108557.0,16.7742,16.7742,16.7127,16.7195,108557.0
2019-01-08 10:20:00,24.46,24.51,24.45,24.51,87607.0,16.7195,16.7537,16.7127,16.7537,87607.0
2019-01-08 10:25:00,24.5,24.56,24.5,24.53,78941.0,16.7469,16.7879,16.7469,16.7674,78941.0
2019-01-08 10:30:00,24.53,24.56,24.42,24.44,134504.0,16.7674,16.7879,16.6922,16.7059,134504.0
2019-01-08 10:35:00,24.44,24.55,24.43,24.55,74209.0,16.7059,16.7811,16.699,16.7811,74209.0
2019-01-08 10:40:00,24.55,24.6,24.5,24.53,84069.0,16.7811,16.8152,16.7469,16.7674,84069.0
2019-01-08 10:45:00,24.52,24.55,24.5,24.55,64287.0,16.7606,16.7811,16.7469,16.7811,64287.0
2019-01-08 10:50:00,24.55,24.6,24.52,24.53,250614.0,16.7811,16.8152,16.7606,16.7674,250614.0
2019-01-08 10:55:00,24.53,24.66,24.52,24.66,76226.0,16.7674,16.8563,16.7606,16.8563,76226.0
2019-01-08 11:00:00,24.67,24.71,24.64,24.7,143794.0,16.8631,16.8904,16.8426,16.8836,143794.0
2019-01-08 11:05:00,24.7,24.78,24.66,24.75,160291.0,16.8836,16.9383,16.8563,16.9178,160291.0
2019-01-08 11:10:00,24.75,24.8,24.73,24.76,114550.0,16.9178,16.952,16.9041,16.9246,114550.0
2019-01-08 11:15:00,24.75,24.9,24.75,24.89,205524.0,16.9178,17.0203,16.9178,17.0135,205524.0
2019-01-08 11:20:00,24.89,24.96,24.88,24.94,191597.0,17.0135,17.0613,17.0066,17.0476,191597.0
2019-01-08 11:25:00,24.93,24.96,24.87,24.89,259860.0,17.0408,17.0613,16.9998,17.0135,259860.0
2019-01-08 11:30:00,24.89,24.91,24.76,24.78,300434.0,17.0135,17.0271,16.9246,16.9383,300434.0
2019-01-08 11:35:00,24.77,24.78,24.72,24.75,59942.0,16.9314,16.9383,16.8973,16.9178,59942.0
2019-01-08 11:40:00,24.75,24.8,24.74,24.79,56589.0,16.9178,16.952,16.9109,16.9451,56589.0
2019-01-08 11:45:00,24.79,24.83,24.78,24.83,65997.0,16.9451,16.9725,16.9383,16.9725,65997.0
2019-01-08 11:50:00,24.83,24.86,24.81,24.85,70973.0,16.9725,16.993,16.9588,16.9861,70973.0
2019-01-08 11:55:00,24.85,24.89,24.84,24.85,87255.0,16.9861,17.0135,16.9793,16.9861,87255.0
2019-01-08 12:00:00,24.85,24.87,24.82,24.85,146136.0,16.9861,16.9998,16.9656,16.9861,146136.0
2019-01-08 12:05:00,24.85,24.88,24.83,24.85,129887.0,16.9861,17.0066,16.9725,16.9861,129887.0
2019-01-08 12:10:00,24.85,24.86,24.78,24.79,58057.0,16.9861,16.993,16.9383,16.9451,58057.0
2019-01-08 12:15:00,24.79,24.81,24.77,24.78,64332.0,16.9451,16.9588,16.9314,16.9383,64332.0
2019-01-08 12:20:00,24.78,24.81,24.77,24.8,42080.0,16.9383,16.9588,16.9314,16.952,42080.0
2019-01-08 12:25:00,24.8,24.82,24.76,24.78,49443.0,16.952,16.9656,16.9246,16.9383,49443.0
2019-01-08 12:30:00,24.79,24.8,24.75,24.75,59995.0,16.9451,16.952,16.9178,16.9178,59995.0
2019-01-08 12:35:00,24.75,24.77,24.73,24.76,59429.0,16.9178,16.9314,16.9041,16.9246,59429.0
2019-01-08 12:40:00,24.76,24.8,24.75,24.77,50899.0,16.9246,16.952,16.9178,16.9314,50899.0
2019-01-08 12:45:00,24.76,24.77,24.61,24.66,206677.0,16.9246,16.9314,16.8221,16.8563,206677.0
2019-01-08 12:50:00,24.65,24.75,24.64,24.75,44930.0,16.8494,16.9178,16.8426,16.9178,44930.0
2019-01-08 12:55:00,24.74,24.77,24.72,24.76,190192.0,16.9109,16.9314,16.8973,16.9246,190192.0
2019-01-08 13:00:00,24.77,24.79,24.72,24.72,216565.0,16.9314,16.9451,16.8973,16.8973,216565.0
2019-01-08 13:05:00,24.72,24.73,24.69,24.71,34965.0,16.8973,16.9041,16.8768,16.8904,34965.0
2019-01-08 13:10:00,24.71,24.74,24.69,24.73,51436.0,16.8904,16.9109,16.8768,16.9041,51436.0
2019-01-08 13:15:00,24.73,24.74,24.7,24.74,57983.0,16.9041,16.9109,16.8836,16.9109,57983.0
2019-01-08 13:20:00,24.74,24.75,24.72,24.72,71731.0,16.9109,16.9178,16.8973,16.8973,71731.0
2019-01-08 13:25:00,24.72,24.73,24.69,24.73,26585.0,16.8973,16.9041,16.8768,16.9041,26585.0
2019-01-08 13:30:00,24.73,24.79,24.72,24.77,89064.0,16.9041,16.9451,16.8973,16.9314,89064.0
2019-01-08 13:35:00,24.77,24.77,24.72,24.72,42122.0,16.9314,16.9314,16.8973,16.8973,42122.0
2019-01-08 13:40:00,24.73,24.73,24.71,24.72,16861.0,16.9041,16.9041,16.8904,16.8973,16861.0
2019-01-08 13:45:00,24.72,24.75,24.69,24.75,44859.0,16.8973,16.9178,16.8768,16.9178,44859.0
2019-01-08 13:50:00,24.75,24.83,24.74,24.83,51664.0,16.9178,16.9725,16.9109,16.9725,51664.0
2019-01-08 13:55:00,24.83,24.89,24.82,24.88,236723.0,16.9725,17.0135,16.9656,17.0066,236723.0
2019-01-08 14:00:00,24.88,24.9,24.86,24.9,130820.0,17.0066,17.0203,16.993,17.0203,130820.0
2019-01-08 14:05:00,24.9,24.93,24.85,24.88,376021.0,17.0203,17.0408,16.9861,17.0066,376021.0
2019-01-08 14:10:00,24.88,24.93,24.87,24.93,183770.0,17.0066,17.0408,16.9998,17.0408,183770.0
2019-01-08 14:15:00,24.93,24.97,24.91,24.96,94973.0,17.0408,17.0682,17.0271,17.0613,94973.0
2019-01-08 14:20:00,24.96,24.98,24.91,24.98,369732.0,17.0613,17.075,17.0271,17.075,369732.0
2019-01-08 14:25:00,24.97,25.0,24.94,24.96,96689.0,17.0682,17.0887,17.0476,17.0613,96689.0
2019-01-08 14:30:00,24.96,25.0,24.94,24.96,84792.0,17.0613,17.0887,17.0476,17.0613,84792.0
2019-01-08 14:35:00,24.95,24.98,24.94,24.95,55705.0,17.0545,17.075,17.0476,17.0545,55705.0
2019-01-08 14:40:00,24.96,24.97,24.94,24.95,53273.0,17.0613,17.0682,17.0476,17.0545,53273.0
2019-01-08 14:45:00,24.95,24.96,24.92,24.92,97369.0,17.0545,17.0613,17.034,17.034,97369.0
2019-01-08 14:50:00,24.92,24.93,24.85,24.87,58970.0,17.034,17.0408,16.9861,16.9998,58970.0
2019-01-08 14:55:00,24.87,24.88,24.82,24.85,69086.0,16.9998,17.0066,16.9656,16.9861,69086.0
2019-01-08 15:00:00,24.86,24.89,24.84,24.88,38124.0,16.993,17.0135,16.9793,17.0066,38124.0
2019-01-08 15:05:00,24.89,24.92,24.85,24.89,58873.0,17.0135,17.034,16.9861,17.0135,58873.0
2019-01-08 15:10:00,24.89,24.92,24.88,24.91,55176.0,17.0135,17.034,17.0066,17.0271,55176.0
2019-01-08 15:15:00,24.91,24.98,24.87,24.98,146641.0,17.0271,17.075,16.9998,17.075,146641.0
2019-01-08 15:20:00,24.97,25.0,24.95,24.99,131634.0,17.0682,17.0887,17.0545,17.0818,131634.0
2019-01-08 15:25:00,24.99,25.0,24.96,24.96,70745.0,17.0818,17.0887,17.0613,17.0613,70745.0
2019-01-08 15:30:00,24.97,24.98,24.94,24.98,104972.0,17.0682,17.075,17.0476,17.075,104972.0
2019-01-08 15:35:00,24.98,25.03,24.96,25.03,301309.0,17.075,17.1092,17.0613,17.1092,301309.0
2019-01-08 15:40:00,25.02,25.03,24.91,24.91,220490.0,17.1023,17.1092,17.0271,17.0271,220490.0
2019-01-08 15:45:00,24.91,24.93,24.88,24.89,243330.0,17.0271,17.0408,17.0066,17.0135,243330.0
2019-01-08 15:50:00,24.89,24.91,24.86,24.91,159479.0,17.0135,17.0271,16.993,17.0271,159479.0
2019-01-08 15:55:00,24.91,24.94,24.88,24.88,639276.0,17.0271,17.0476,17.0066,17.0066,639276.0
2019-01-09 09:30:00,25.12,25.19,25.02,25.08,206142.0,17.1707,17.2185,17.1023,17.1433,206142.0
2019-01-09 09:35:00,25.08,25.09,24.96,24.98,238913.0,17.1433,17.1502,17.0613,17.075,238913.0
2019-01-09 09:40:00,24.98,25.04,24.94,25.02,196562.0,17.075,17.116,17.0476,17.1023,196562.0
2019-01-09 09:45:00,25.02,25.06,25.0,25.05,273333.0,17.1023,17.1297,17.0887,17.1228,273333.0
2019-01-09 09:50:00,25.05,25.15,25.04,25.12,131075.0,17.1228,17.1912,17.116,17.1707,131075.0
2019-01-09 09:55:00,25.12,25.13,25.07,25.1,62002.0,17.1707,17.1775,17.1365,17.157,62002.0
2019-01-09 10:00:00,25.11,25.11,25.05,25.09,103588.0,17.1639,17.1639,17.1228,17.1502,103588.0
2019-01-09 10:05:00,25.09,25.11,25.05,25.09,114285.0,17.1502,17.1639,17.1228,17.1502,114285.0
2019-01-09 10:10:00,25.09,25.13,25.07,25.08,274959.0,17.1502,17.1775,17.1365,17.1433,274959.0
2019-01-09 10:15:00,25.07,25.16,25.05,25.15,165073.0,17.1365,17.198,17.1228,17.1912,165073.0
2019-01-09 10:20:00,25.15,25.18,25.11,25.14,102462.0,17.1912,17.2117,17.1639,17.1844,102462.0
2019-01-09 10:25:00,25.14,25.16,25.13,25.16,98731.0,17.1844,17.198,17.1775,17.198,98731.0
2019-01-09 10:30:00,25.16,25.16,25.02,25.02,124572.0,17.198,17.198,17.1023,17.1023,124572.0
2019-01-09 10:35:00,25.02,25.1,25.0,25.05,83029.0,17.1023,17.157,17.0887,17.1228,83029.0
2019-01-09 10:40:00,25.05,25.07,24.99,24.99,70056.0,17.1228,17.1365,17.0818,17.0818,70056.0
2019-01-09 10:45:00,25.0,25.04,24.95,25.03,64593.0,17.0887,17.116,17.0545,17.1092,64593.0
2019-01-09 10:50:00,25.04,25.12,25.03,25.07,77093.0,17.116,17.1707,17.1092,17.1365,77093.0
2019-01-09 10:55:00,25.06,25.13,25.03,25.05,164042.0,17.1297,17.1775,17.1092,17.1228,164042.0
2019-01-09 11:00:00,25.04,25.12,25.04,25.09,176214.0,17.116,17.1707,17.116,17.1502,176214.0
2019-01-09 11:05:00,25.09,25.19,25.09,25.1,331992.0,17.1502,17.2185,17.1502,17.157,331992.0
2019-01-09 11:10:00,25.09,25.2,25.09,25.13,109672.0,17.1502,17.2254,17.1502,17.1775,109672.0
2019-01-09 11:15:00,25.13,25.14,25.08,25.1,72309.0,17.1775,17.1844,17.1433,17.157,72309.0
2019-01-09 11:20:00,25.1,25.15,25.07,25.14,108575.0,17.157,17.1912,17.1365,17.1844,108575.0
2019-01-09 11:25:00,25.14,25.25,25.14,25.22,88213.0,17.1844,17.2595,17.1844,17.239,88213.0
2019-01-09 11:30:00,25.23,25.25,25.18,25.19,87393.0,17.2459,17.2595,17.2117,17.2185,87393.0
2019-01-09 11:35:00,25.19,25.25,25.19,25.23,56825.0,17.2185,17.2595,17.2185,17.2459,56825.0
2019-01-09 11:40:00,25.24,25.25,25.17,25.22,161555.0,17.2527,17.2595,17.2049,17.239,161555.0
2019-01-09 11:45:00,25.22,25.29,25.21,25.24,48264.0,17.239,17.2869,17.2322,17.2527,48264.0
2019-01-09 11:50:00,25.24,25.25,25.18,25.22,51800.0,17.2527,17.2595,17.2117,17.239,51800.0
2019-01-09 11:55:00,25.23,25.23,25.16,25.17,50117.0,17.2459,17.2459,17.198,17.2049,50117.0
2019-01-09 12:00:00,25.17,25.21,25.16,25.18,45477.0,17.2049,17.2322,17.198,17.2117,45477.0
2019-01-09 12:05:00,25.18,25.2,25.12,25.13,40183.0,17.2117,17.2254,17.1707,17.1775,40183.0
2019-01-09 12:10:00,25.13,25.16,25.12,25.12,45712.0,17.1775,17.198,17.1707,17.1707,45712.0
2019-01-09 12:15:00,25.12,25.15,25.06,25.09,128521.0,17.1707,17.1912,17.1297,17.1502,128521.0
2019-01-09 12:20:00,25.09,25.11,25.06,25.1,97965.0,17.1502,17.1639,17.1297,17.157,97965.0
2019-01-09 12:25:00,25.11,25.15,25.08,25.1,83948.0,17.1639,17.1912,17.1433,17.157,83948.0
2019-01-09 12:30:00,25.1,25.17,25.09,25.16,80819.0,17.157,17.2049,17.1502,17.198,80819.0
2019-01-09 12:35:00,25.16,25.19,25.14,25.18,57197.0,17.198,17.2185,17.1844,17.2117,57197.0
2019-01-09 12:40:00,25.18,25.18,25.15,25.18,32861.0,17.2117,17.2117,17.1912,17.2117,32861.0
2019-01-09 12:45:00,25.17,25.21,25.16,25.17,50739.0,17.2049,17.2322,17.198,17.2049,50739.0
2019-01-09 12:50:00,25.17,25.21,25.15,25.19,30440.0,17.2049,17.2322,17.1912,17.2185,30440.0
2019-01-09 12:55:00,25.18,25.23,25.18,25.2,35428.0,17.2117,17.2459,17.2117,17.2254,35428.0
2019-01-09 13:00:00,25.2,25.21,25.19,25.21,37064.0,17.2254,17.2322,17.2185,17.2322,37064.0
2019-01-09 13:05:00,25.2,25.23,25.19,25.19,52317.0,17.2254,17.2459,17.2185,17.2185,52317.0
2019-01-09 13:10:00,25.19,25.25,25.18,25.24,40289.0,17.2185,17.2595,17.2117,17.2527,40289.0
2019-01-09 13:15:00,25.24,25.25,25.21,25.24,55142.0,17.2527,17.2595,17.2322,17.2527,55142.0
2019-01-09 13:20:00,25.24,25.24,25.21,25.23,56027.0,17.2527,17.2527,17.2322,17.2459,56027.0
2019-01-09 13:25:00,25.23,25.23,25.19,25.2,50274.0,17.2459,17.2459,17.2185,17.2254,50274.0
2019-01-09 13:30:00,25.2,25.22,25.16,25.17,57720.0,17.2254,17.239,17.198,17.2049,57720.0
2019-01-09 13:35:00,25.16,25.21,25.16,25.21,80189.0,17.198,17.2322,17.198,17.2322,80189.0
2019-01-09 13:40:00,25.21,25.22,25.19,25.22,56829.0,17.2322,17.239,17.2185,17.239,56829.0
2019-01-09 13:45:00,25.22,25.22,25.18,25.21,51413.0,17.239,17.239,17.2117,17.2322,51413.0
2019-01-09 13:50:00,25.21,25.22,25.17,25.2,43232.0,17.2322,17.239,17.2049,17.2254,43232.0
2019-01-09 13:55:00,25.2,25.21,25.15,25.16,75160.0,17.2254,17.2322,17.1912,17.198,75160.0
2019-01-09 14:00:00,25.17,25.2,25.13,25.17,204090.0,17.2049,17.2254,17.1775,17.2049,204090.0
2019-01-09 14:05:00,25.17,25.2,25.15,25.18,136966.0,17.2049,17.2254,17.1912,17.2117,136966.0
2019-01-09 14:10:00,25.18,25.22,25.16,25.19,138597.0,17.2117,17.239,17.198,17.2185,138597.0
2019-01-09 14:15:00,25.19,25.2,25.11,25.12,65582.0,17.2185,17.2254,17.1639,17.1707,65582.0
2019-01-09 14:20:00,25.11,25.14,25.08,25.11,81006.0,17.1639,17.1844,17.1433,17.1639,81006.0
2019-01-09 14:25:00,25.11,25.16,25.11,25.15,45390.0,17.1639,17.198,17.1639,17.1912,45390.0
2019-01-09 14:30:00,25.15,25.15,25.11,25.12,144051.0,17.1912,17.1912,17.1639,17.1707,144051.0
2019-01-09 14:35:00,25.12,25.17,25.11,25.15,57572.0,17.1707,17.2049,17.1639,17.1912,57572.0
2019-01-09 14:40:00,25.15,25.2,25.15,25.19,59067.0,17.1912,17.2254,17.1912,17.2185,59067.0
2019-01-09 14:45:00,25.19,25.21,25.16,25.2,117554.0,17.2185,17.2322,17.198,17.2254,117554.0
2019-01-09 14:50:00,25.2,25.21,25.16,25.2,117592.0,17.2254,17.2322,17.198,17.2254,117592.0
2019-01-09 14:55:00,25.2,25.21,25.15,25.15,132619.0,17.2254,17.2322,17.1912,17.1912,132619.0
2019-01-09 15:00:00,25.16,25.21,25.15,25.2,63311.0,17.198,17.2322,17.1912,17.2254,63311.0
2019-01-09 15:05:00,25.2,25.2,25.13,25.17,117191.0,17.2254,17.2254,17.1775,17.2049,117191.0
2019-01-09 15:10:00,25.17,25.17,25.12,25.14,54756.0,17.2049,17.2049,17.1707,17.1844,54756.0
2019-01-09 15:15:00,25.15,25.16,25.13,25.14,98619.0,17.1912,17.198,17.1775,17.1844,98619.0
2019-01-09 15:20:00,25.14,25.16,25.13,25.15,93178.0,17.1844,17.198,17.1775,17.1912,93178.0
2019-01-09 15:25:00,25.14,25.15,25.11,25.12,91529.0,17.1844,17.1912,17.1639,17.1707,91529.0
2019-01-09 15:30:00,25.12,25.15,25.09,25.14,127936.0,17.1707,17.1912,17.1502,17.1844,127936.0
2019-01-09 15:35:00,25.14,25.16,25.1,25.11,155705.0,17.1844,17.198,17.157,17.1639,155705.0
2019-01-09 15:40:00,25.11,25.11,25.07,25.11,118422.0,17.1639,17.1639,17.1365,17.1639,118422.0
2019-01-09 15:45:00,25.1,25.11,25.04,25.08,276978.0,17.157,17.1639,17.116,17.1433,276978.0
2019-01-09 15:50:00,25.08,25.11,25.07,25.11,355899.0,17.1433,17.1639,17.1365,17.1639,355899.0
2019-01-09 15:55:00,25.1,25.19,25.1,25.15,649521.0,17.157,17.2185,17.157,17.1912,649521.0
2019-01-10 09:30:00,25.0,25.03,24.86,24.92,140604.0,17.0887,17.1092,16.993,17.034,140604.0
2019-01-10 09:35:00,24.92,25.07,24.88,25.06,112688.0,17.034,17.1365,17.0066,17.1297,112688.0
2019-01-10 09:40:00,25.05,25.08,25.0,25.02,87216.0,17.1228,17.1433,17.0887,17.1023,87216.0
2019-01-10 09:45:00,25.01,25.03,24.92,24.95,101004.0,17.0955,17.1092,17.034,17.0545,101004.0
2019-01-10 09:50:00,24.96,25.03,24.95,25.03,378114.0,17.0613,17.1092,17.0545,17.1092,378114.0
2019-01-10 09:55:00,25.04,25.09,24.99,25.08,189865.0,17.116,17.1502,17.0818,17.1433,189865.0
2019-01-10 10:00:00,25.07,25.08,25.04,25.06,113933.0,17.1365,17.1433,17.116,17.1297,113933.0
2019-01-10 10:05:00,25.05,25.08,25.04,25.06,128549.0,17.1228,17.1433,17.116,17.1297,128549.0
2019-01-10 10:10:00,25.07,25.08,24.97,24.99,193564.0,17.1365,17.1433,17.0682,17.0818,193564.0
2019-01-10 10:15:00,24.99,25.01,24.98,25.01,198555.0,17.0818,17.0955,17.075,17.0955,198555.0
2019-01-10 10:20:00,25.0,25.07,25.0,25.04,149750.0,17.0887,17.1365,17.0887,17.116,149750.0
2019-01-10 10:25:00,25.04,25.04,25.0,25.03,69295.0,17.116,17.116,17.0887,17.1092,69295.0
2019-01-10 10:30:00,25.04,25.04,25.02,25.03,82836.0,17.116,17.116,17.1023,17.1092,82836.0
2019-01-10 10:35:00,25.04,25.05,25.02,25.05,61850.0,17.116,17.1228,17.1023,17.1228,61850.0
2019-01-10 10:40:00,25.04,25.07,25.02,25.04,70813.0,17.116,17.1365,17.1023,17.116,70813.0
2019-01-10 10:45:00,25.05,25.1,25.03,25.09,59514.0,17.1228,17.157,17.1092,17.1502,59514.0
2019-01-10 10:50:00,25.1,25.14,25.09,25.12,70793.0,17.157,17.1844,17.1502,17.1707,70793.0
2019-01-10 10:55:00,25.11,25.11,25.05,25.08,47043.0,17.1639,17.1639,17.1228,17.1433,47043.0
2019-01-10 11:00:00,25.07,25.07,25.0,25.02,114519.0,17.1365,17.1365,17.0887,17.1023,114519.0
2019-01-10 11:05:00,25.02,25.05,25.01,25.04,97305.0,17.1023,17.1228,17.0955,17.116,97305.0
2019-01-10 11:10:00,25.04,25.06,25.03,25.05,42232.0,17.116,17.1297,17.1092,17.1228,42232.0
2019-01-10 11:15:00,25.05,25.09,25.03,25.03,160288.0,17.1228,17.1502,17.1092,17.1092,160288.0
2019-01-10 11:20:00,25.03,25.08,25.01,25.04,57357.0,17.1092,17.1433,17.0955,17.116,57357.0
2019-01-10 11:25:00,25.04,25.06,25.03,25.05,105156.0,17.116,17.1297,17.1092,17.1228,105156.0
2019-01-10 11:30:00,25.06,25.15,25.05,25.14,121680.0,17.1297,17.1912,17.1228,17.1844,121680.0
2019-01-10 11:35:00,25.14,25.2,25.14,25.17,52175.0,17.1844,17.2254,17.1844,17.2049,52175.0
2019-01-10 11:40:00,25.17,25.2,25.14,25.15,68155.0,17.2049,17.2254,17.1844,17.1912,68155.0
2019-01-10 11:45:00,25.16,25.16,25.12,25.14,39224.0,17.198,17.198,17.1707,17.1844,39224.0
2019-01-10 11:50:00,25.14,25.16,25.1,25.14,76415.0,17.1844,17.198,17.157,17.1844,76415.0
2019-01-10 11:55:00,25.15,25.16,25.12,25.14,55948.0,17.1912,17.198,17.1707,17.1844,55948.0
2019-01-10 12:00:00,25.14,25.16,25.11,25.12,72353.0,17.1844,17.198,17.1639,17.1707,72353.0
2019-01-10 12:05:00,25.12,25.14,25.08,25.08,105563.0,17.1707,17.1844,17.1433,17.1433,105563.0
2019-01-10 12:10:00,25.07,25.11,25.06,25.07,79665.0,17.1365,17.1639,17.1297,17.1365,79665.0
2019-01-10 12:15:00,25.07,25.1,25.04,25.1,228837.0,17.1365,17.157,17.116,17.157,228837.0
2019-01-10 12:20:00,25.09,25.11,25.08,25.08,41179.0,17.1502,17.1639,17.1433,17.1433,41179.0
2019-01-10 12:25:00,25.08,25.1,25.04,25.09,65145.0,17.1433,17.157,17.116,17.1502,65145.0
2019-01-10 12:30:00,25.1,25.1,25.07,25.07,33581.0,17.157,17.157,17.1365,17.1365,33581.0
2019-01-10 12:35:00,25.07,25.08,25.03,25.04,87158.0,17.1365,17.1433,17.1092,17.116,87158.0
2019-01-10 12:40:00,25.04,25.06,25.01,25.05,98741.0,17.116,17.1297,17.0955,17.1228,98741.0
2019-01-10 12:45:00,25.05,25.12,25.04,25.09,103795.0,17.1228,17.1707,17.116,17.1502,103795.0
2019-01-10 12:50:00,25.1,25.14,25.08,25.08,66516.0,17.157,17.1844,17.1433,17.1433,66516.0
2019-01-10 12:55:00,25.09,25.1,25.06,25.08,40711.0,17.1502,17.157,17.1297,17.1433,40711.0
2019-01-10 13:00:00,25.07,25.08,25.0,25.01,59219.0,17.1365,17.1433,17.0887,17.0955,59219.0
2019-01-10 13:05:00,25.01,25.02,24.94,24.96,61500.0,17.0955,17.1023,17.0476,17.0613,61500.0
2019-01-10 13:10:00,24.96,25.03,24.96,25.02,66541.0,17.0613,17.1092,17.0613,17.1023,66541.0
2019-01-10 13:15:00,25.01,25.03,24.98,24.99,75153.0,17.0955,17.1092,17.075,17.0818,75153.0
2019-01-10 13:20:00,24.99,25.02,24.96,25.01,90340.0,17.0818,17.1023,17.0613,17.0955,90340.0
2019-01-10 13:25:00,25.01,25.05,25.0,25.03,48142.0,17.0955,17.1228,17.0887,17.1092,48142.0
2019-01-10 13:30:00,25.04,25.07,25.02,25.07,40836.0,17.116,17.1365,17.1023,17.1365,40836.0
2019-01-10 13:35:00,25.07,25.08,25.04,25.07,64655.0,17.1365,17.1433,17.116,17.1365,64655.0
2019-01-10 13:40:00,25.07,25.07,25.02,25.04,52892.0,17.1365,17.1365,17.1023,17.116,52892.0
2019-01-10 13:45:00,25.03,25.06,25.03,25.04,74480.0,17.1092,17.1297,17.1092,17.116,74480.0
2019-01-10 13:50:00,25.04,25.04,25.0,25.01,83518.0,17.116,17.116,17.0887,17.0955,83518.0
2019-01-10 13:55:00,25.01,25.07,25.0,25.06,43779.0,17.0955,17.1365,17.0887,17.1297,43779.0
2019-01-10 14:00:00,25.07,25.09,25.05,25.08,60810.0,17.1365,17.1502,17.1228,17.1433,60810.0
2019-01-10 14:05:00,25.08,25.15,25.08,25.14,56215.0,17.1433,17.1912,17.1433,17.1844,56215.0
2019-01-10 14:10:00,25.15,25.15,25.1,25.12,97420.0,17.1912,17.1912,17.157,17.1707,97420.0
2019-01-10 14:15:00,25.12,25.17,25.11,25.16,48340.0,17.1707,17.2049,17.1639,17.198,48340.0
2019-01-10 14:20:00,25.17,25.19,25.15,25.16,54556.0,17.2049,17.2185,17.1912,17.198,54556.0
2019-01-10 14:25:00,25.16,25.16,25.13,25.14,77016.0,17.198,17.198,17.1775,17.1844,77016.0
2019-01-10 14:30:00,25.15,25.15,25.11,25.12,126132.0,17.1912,17.1912,17.1639,17.1707,126132.0
2019-01-10 14:35:00,25.12,25.16,25.11,25.14,97913.0,17.1707,17.198,17.1639,17.1844,97913.0
2019-01-10 14:40:00,25.14,25.19,25.13,25.16,83696.0,17.1844,17.2185,17.1775,17.198,83696.0
2019-01-10 14:45:00,25.15,25.16,25.11,25.12,45989.0,17.1912,17.198,17.1639,17.1707,45989.0
2019-01-10 14:50:00,25.11,25.14,25.08,25.11,53057.0,17.1639,17.1844,17.1433,17.1639,53057.0
2019-01-10 14:55:00,25.1,25.12,25.09,25.12,31549.0,17.157,17.1707,17.1502,17.1707,31549.0
2019-01-10 15:00:00,25.12,25.12,25.05,25.08,176721.0,17.1707,17.1707,17.1228,17.1433,176721.0
2019-01-10 15:05:00,25.09,25.13,25.08,25.09,142274.0,17.1502,17.1775,17.1433,17.1502,142274.0
2019-01-10 15:10:00,25.09,25.1,25.06,25.1,92244.0,17.1502,17.157,17.1297,17.157,92244.0
2019-01-10 15:15:00,25.1,25.1,25.04,25.05,58311.0,17.157,17.157,17.116,17.1228,58311.0
2019-01-10 15:20:00,25.05,25.07,25.02,25.07,59061.0,17.1228,17.1365,17.1023,17.1365,59061.0
2019-01-10 15:25:00,25.07,25.07,25.02,25.04,59186.0,17.1365,17.1365,17.1023,17.116,59186.0
2019-01-10 15:30:00,25.04,25.09,25.03,25.06,151049.0,17.116,17.1502,17.1092,17.1297,151049.0
2019-01-10 15:35:00,25.07,25.1,25.06,25.1,141902.0,17.1365,17.157,17.1297,17.157,141902.0
2019-01-10 15:40:00,25.1,25.17,25.09,25.15,153345.0,17.157,17.2049,17.1502,17.1912,153345.0
2019-01-10 15:45:00,25.16,25.18,25.13,25.14,131064.0,17.198,17.2117,17.1775,17.1844,131064.0
2019-01-10 15:50:00,25.13,25.14,25.13,25.14,176069.0,17.1775,17.1844,17.1775,17.1844,176069.0
2019-01-10 15:55:00,25.13,25.17,25.11,25.14,586148.0,17.1775,17.2049,17.1639,17.1844,586148.0
2019-01-11 09:30:00,24.92,25.01,24.89,24.9,133668.0,17.034,17.0955,17.0135,17.0203,133668.0
2019-01-11 09:35:00,24.89,24.92,24.82,24.88,76211.0,17.0135,17.034,16.9656,17.0066,76211.0
2019-01-11 09:40:00,24.89,24.99,24.89,24.98,68523.0,17.0135,17.0818,17.0135,17.075,68523.0
2019-01-11 09:45:00,24.99,25.04,24.98,25.01,60509.0,17.0818,17.116,17.075,17.0955,60509.0
2019-01-11 09:50:00,25.01,25.01,24.92,24.94,47095.0,17.0955,17.0955,17.034,17.0476,47095.0
2019-01-11 09:55:00,24.93,25.05,24.91,25.03,174156.0,17.0408,17.1228,17.0271,17.1092,174156.0
2019-01-11 10:00:00,25.03,25.06,24.98,25.05,36026.0,17.1092,17.1297,17.075,17.1228,36026.0
2019-01-11 10:05:00,25.05,25.1,25.01,25.1,33378.0,17.1228,17.157,17.0955,17.157,33378.0
2019-01-11 10:10:00,25.09,25.1,25.04,25.06,62381.0,17.1502,17.157,17.116,17.1297,62381.0
2019-01-11 10:15:00,25.06,25.06,25.01,25.01,27015.0,17.1297,17.1297,17.0955,17.0955,27015.0
2019-01-11 10:20:00,25.02,25.05,24.99,25.05,41484.0,17.1023,17.1228,17.0818,17.1228,41484.0
2019-01-11 10:25:00,25.05,25.06,24.96,25.02,60465.0,17.1228,17.1297,17.0613,17.1023,60465.0
2019-01-11 10:30:00,25.02,25.07,24.99,25.07,37426.0,17.1023,17.1365,17.0818,17.1365,37426.0
2019-01-11 10:35:00,25.06,25.07,25.03,25.05,36691.0,17.1297,17.1365,17.1092,17.1228,36691.0
2019-01-11 10:40:00,25.05,25.07,25.02,25.04,25740.0,17.1228,17.1365,17.1023,17.116,25740.0
2019-01-11 10:45:00,25.03,25.05,24.99,25.01,30394.0,17.1092,17.1228,17.0818,17.0955,30394.0
2019-01-11 10:50:00,25.02,25.02,24.96,24.98,78904.0,17.1023,17.1023,17.0613,17.075,78904.0
2019-01-11 10:55:00,24.99,25.05,24.98,25.03,44713.0,17.0818,17.1228,17.075,17.1092,44713.0
2019-01-11 11:00:00,25.03,25.05,24.99,25.05,90568.0,17.1092,17.1228,17.0818,17.1228,90568.0
2019-01-11 11:05:00,25.05,25.08,25.03,25.05,139176.0,17.1228,17.1433,17.1092,17.1228,139176.0
2019-01-11 11:10:00,25.06,25.09,25.05,25.08,504560.0,17.1297,17.1502,17.1228,17.1433,504560.0
2019-01-11 11:15:00,25.08,25.1,25.03,25.08,359342.0,17.1433,17.157,17.1092,17.1433,359342.0
2019-01-11 11:20:00,25.07,25.14,25.07,25.13,700405.0,17.1365,17.1844,17.1365,17.1775,700405.0
2019-01-11 11:25:00,25.13,25.2,25.11,25.19,117825.0,17.1775,17.2254,17.1639,17.2185,117825.0
2019-01-11 11:30:00,25.19,25.26,25.18,25.2,415885.0,17.2185,17.2664,17.2117,17.2254,415885.0
2019-01-11 11:35:00,25.2,25.2,25.11,25.18,92010.0,17.2254,17.2254,17.1639,17.2117,92010.0
2019-01-11 11:40:00,25.18,25.24,25.17,25.24,135451.0,17.2117,17.2527,17.2049,17.2527,135451.0
2019-01-11 11:45:00,25.24,25.26,25.21,25.23,443023.0,17.2527,17.2664,17.2322,17.2459,443023.0
2019-01-11 11:50:00,25.24,25.25,25.17,25.18,71311.0,17.2527,17.2595,17.2049,17.2117,71311.0
2019-01-11 11:55:00,25.17,25.18,25.13,25.17,70970.0,17.2049,17.2117,17.1775,17.2049,70970.0
2019-01-11 12:00:00,25.16,25.17,25.09,25.11,83921.0,17.198,17.2049,17.1502,17.1639,83921.0
2019-01-11 12:05:00,25.11,25.12,25.09,25.11,51140.0,17.1639,17.1707,17.1502,17.1639,51140.0
2019-01-11 12:10:00,25.1,25.14,25.09,25.14,61777.0,17.157,17.1844,17.1502,17.1844,61777.0
2019-01-11 12:15:00,25.14,25.15,25.09,25.1,38398.0,17.1844,17.1912,17.1502,17.157,38398.0
2019-01-11 12:20:00,25.09,25.12,25.07,25.11,104241.0,17.1502,17.1707,17.1365,17.1639,104241.0
2019-01-11 12:25:00,25.11,25.12,25.08,25.11,61420.0,17.1639,17.1707,17.1433,17.1639,61420.0
2019-01-11 12:30:00,25.11,25.15,25.08,25.15,194917.0,17.1639,17.1912,17.1433,17.1912,194917.0
2019-01-11 12:35:00,25.14,25.19,25.13,25.18,59080.0,17.1844,17.2185,17.1775,17.2117,59080.0
2019-01-11 12:40:00,25.18,25.23,25.17,25.19,55199.0,17.2117,17.2459,17.2049,17.2185,55199.0
2019-01-11 12:45:00,25.19,25.19,25.16,25.18,45261.0,17.2185,17.2185,17.198,17.2117,45261.0
2019-01-11 12:50:00,25.18,25.19,25.15,25.19,49089.0,17.2117,17.2185,17.1912,17.2185,49089.0
2019-01-11 12:55:00,25.18,25.19,25.15,25.17,54009.0,17.2117,17.2185,17.1912,17.2049,54009.0
2019-01-11 13:00:00,25.17,25.17,25.11,25.11,55356.0,17.2049,17.2049,17.1639,17.1639,55356.0
2019-01-11 13:05:00,25.12,25.13,25.1,25.12,55488.0,17.1707,17.1775,17.157,17.1707,55488.0
2019-01-11 13:10:00,25.12,25.12,25.05,25.09,81057.0,17.1707,17.1707,17.1228,17.1502,81057.0
2019-01-11 13:15:00,25.1,25.12,25.07,25.09,49187.0,17.157,17.1707,17.1365,17.1502,49187.0
2019-01-11 13:20:00,25.09,25.09,25.07,25.09,39814.0,17.1502,17.1502,17.1365,17.1502,39814.0
2019-01-11 13:25:00,25.08,25.09,25.04,25.07,124201.0,17.1433,17.1502,17.116,17.1365,124201.0
2019-01-11 13:30:00,25.06,25.07,25.04,25.05,53737.0,17.1297,17.1365,17.116,17.1228,53737.0
2019-01-11 13:35:00,25.05,25.05,25.0,25.03,64046.0,17.1228,17.1228,17.0887,17.1092,64046.0
2019-01-11 13:40:00,25.03,25.05,25.01,25.02,54166.0,17.1092,17.1228,17.0955,17.1023,54166.0
2019-01-11 13:45:00,25.03,25.03,24.97,24.99,53027.0,17.1092,17.1092,17.0682,17.0818,53027.0
2019-01-11 13:50:00,24.98,25.01,24.97,25.01,59531.0,17.075,17.0955,17.0682,17.0955,59531.0
2019-01-11 13:55:00,25.0,25.03,24.99,25.0,57905.0,17.0887,17.1092,17.0818,17.0887,57905.0
2019-01-11 14:00:00,25.01,25.01,24.97,24.98,50993.0,17.0955,17.0955,17.0682,17.075,50993.0
2019-01-11 14:05:00,24.97,24.99,24.94,24.98,51021.0,17.0682,17.0818,17.0476,17.075,51021.0
2019-01-11 14:10:00,24.99,25.01,24.98,24.98,44953.0,17.0818,17.0955,17.075,17.075,44953.0
2019-01-11 14:15:00,24.98,24.99,24.96,24.96,37476.0,17.075,17.0818,17.0613,17.0613,37476.0
2019-01-11 14:20:00,24.96,24.98,24.93,24.95,55672.0,17.0613,17.075,17.0408,17.0545,55672.0
2019-01-11 14:25:00,24.96,24.98,24.93,24.97,42352.0,17.0613,17.075,17.0408,17.0682,42352.0
2019-01-11 14:30:00,24.98,24.98,24.93,24.96,47555.0,17.075,17.075,17.0408,17.0613,47555.0
2019-01-11 14:35:00,24.96,24.97,24.94,24.94,32303.0,17.0613,17.0682,17.0476,17.0476,32303.0
2019-01-11 14:40:00,24.94,24.96,24.92,24.96,60700.0,17.0476,17.0613,17.034,17.0613,60700.0
2019-01-11 14:45:00,24.96,24.97,24.95,24.97,21567.0,17.0613,17.0682,17.0545,17.0682,21567.0
2019-01-11 14:50:00,24.97,25.0,24.97,24.99,65554.0,17.0682,17.0887,17.0682,17.0818,65554.0
2019-01-11 14:55:00,24.98,25.01,24.97,25.0,129488.0,17.075,17.0955,17.0682,17.0887,129488.0
2019-01-11 15:00:00,24.99,25.01,24.98,24.99,109228.0,17.0818,17.0955,17.075,17.0818,109228.0
2019-01-11 15:05:00,24.99,25.02,24.98,25.0,61386.0,17.0818,17.1023,17.075,17.0887,61386.0
2019-01-11 15:10:00,24.99,25.04,24.98,25.01,66215.0,17.0818,17.116,17.075,17.0955,66215.0
2019-01-11 15:15:00,25.01,25.02,24.98,25.02,50953.0,17.0955,17.1023,17.075,17.1023,50953.0
2019-01-11 15:20:00,25.02,25.03,25.0,25.01,76854.0,17.1023,17.1092,17.0887,17.0955,76854.0
2019-01-11 15:25:00,25.01,25.02,24.99,25.02,67188.0,17.0955,17.1023,17.0818,17.1023,67188.0
2019-01-11 15:30:00,25.02,25.07,25.01,25.06,114809.0,17.1023,17.1365,17.0955,17.1297,114809.0
2019-01-11 15:35:00,25.06,25.08,25.03,25.04,83827.0,17.1297,17.1433,17.1092,17.116,83827.0
2019-01-11 15:40:00,25.04,25.07,25.03,25.04,93516.0,17.116,17.1365,17.1092,17.116,93516.0
2019-01-11 15:45:00,25.05,25.08,25.04,25.05,123171.0,17.1228,17.1433,17.116,17.1228,123171.0
2019-01-11 15:50:00,25.05,25.06,25.0,25.0,175008.0,17.1228,17.1297,17.0887,17.0887,175008.0
2019-01-11 15:55:00,25.01,25.05,24.99,25.04,648694.0,17.0955,17.1228,17.0818,17.116,648694.0
2019-01-14 09:30:00,24.83,24.96,24.83,24.96,64551.0,16.9725,17.0613,16.9725,17.0613,64551.0
2019-01-14 09:35:00,24.95,25.1,24.95,25.01,87258.0,17.0545,17.157,17.0545,17.0955,87258.0
2019-01-14 09:40:00,25.02,25.05,25.0,25.01,34021.0,17.1023,17.1228,17.0887,17.0955,34021.0
2019-01-14 09:45:00,25.02,25.03,24.93,24.98,113337.0,17.1023,17.1092,17.0408,17.075,113337.0
2019-01-14 09:50:00,24.98,25.05,24.98,25.03,38900.0,17.075,17.1228,17.075,17.1092,38900.0
2019-01-14 09:55:00,25.03,25.05,24.98,24.99,163654.0,17.1092,17.1228,17.075,17.0818,163654.0
2019-01-14 10:00:00,25.0,25.1,25.0,25.07,83295.0,17.0887,17.157,17.0887,17.1365,83295.0
2019-01-14 10:05:00,25.08,25.08,25.04,25.06,78590.0,17.1433,17.1433,17.116,17.1297,78590.0
2019-01-14 10:10:00,25.07,25.08,25.03,25.07,67183.0,17.1365,17.1433,17.1092,17.1365,67183.0
2019-01-14 10:15:00,25.06,25.16,25.04,25.15,166830.0,17.1297,17.198,17.116,17.1912,166830.0
2019-01-14 10:20:00,25.15,25.22,25.14,25.16,76059.0,17.1912,17.239,17.1844,17.198,76059.0
2019-01-14 10:25:00,25.16,25.18,25.1,25.18,131344.0,17.198,17.2117,17.157,17.2117,131344.0
2019-01-14 10:30:00,25.18,25.22,25.16,25.18,79062.0,17.2117,17.239,17.198,17.2117,79062.0
2019-01-14 10:35:00,25.19,25.2,25.16,25.19,72887.0,17.2185,17.2254,17.198,17.2185,72887.0
2019-01-14 10:40:00,25.19,25.24,25.18,25.23,42951.0,17.2185,17.2527,17.2117,17.2459,42951.0
2019-01-14 10:45:00,25.24,25.3,25.21,25.27,151299.0,17.2527,17.2937,17.2322,17.2732,151299.0
2019-01-14 10:50:00,25.27,25.3,25.24,25.28,305706.0,17.2732,17.2937,17.2527,17.2801,305706.0
2019-01-14 10:55:00,25.28,25.32,25.23,25.24,283281.0,17.2801,17.3074,17.2459,17.2527,283281.0
2019-01-14 11:00:00,25.24,25.26,25.22,25.24,129927.0,17.2527,17.2664,17.239,17.2527,129927.0
2019-01-14 11:05:00,25.24,25.25,25.14,25.14,85935.0,17.2527,17.2595,17.1844,17.1844,85935.0
2019-01-14 11:10:00,25.14,25.18,25.11,25.17,64406.0,17.1844,17.2117,17.1639,17.2049,64406.0
2019-01-14 11:15:00,25.18,25.2,25.12,25.12,119780.0,17.2117,17.2254,17.1707,17.1707,119780.0
2019-01-14 11:20:00,25.12,25.12,25.07,25.07,75933.0,17.1707,17.1707,17.1365,17.1365,75933.0
2019-01-14 11:25:00,25.07,25.12,25.05,25.11,95295.0,17.1365,17.1707,17.1228,17.1639,95295.0
2019-01-14 11:30:00,25.11,25.17,25.1,25.17,272380.0,17.1639,17.2049,17.157,17.2049,272380.0
2019-01-14 11:35:00,25.17,25.2,25.14,25.16,83876.0,17.2049,17.2254,17.1844,17.198,83876.0
2019-01-14 11:40:00,25.16,25.17,25.11,25.14,81657.0,17.198,17.2049,17.1639,17.1844,81657.0
2019-01-14 11:45:00,25.13,25.15,25.09,25.1,56528.0,17.1775,17.1912,17.1502,17.157,56528.0
2019-01-14 11:50:00,25.1,25.12,25.07,25.08,60985.0,17.157,17.1707,17.1365,17.1433,60985.0
2019-01-14 11:55:00,25.08,25.15,25.08,25.14,51136.0,17.1433,17.1912,17.1433,17.1844,51136.0
2019-01-14 12:00:00,25.15,25.24,25.14,25.23,64629.0,17.1912,17.2527,17.1844,17.2459,64629.0
2019-01-14 12:05:00,25.24,25.26,25.19,25.2,76288.0,17.2527,17.2664,17.2185,17.2254,76288.0
2019-01-14 12:10:00,25.2,25.22,25.19,25.21,22252.0,17.2254,17.239,17.2185,17.2322,22252.0
2019-01-14 12:15:00,25.22,25.25,25.21,25.25,45708.0,17.239,17.2595,17.2322,17.2595,45708.0
2019-01-14 12:20:00,25.24,25.26,25.23,25.26,52605.0,17.2527,17.2664,17.2459,17.2664,52605.0
2019-01-14 12:25:00,25.25,25.26,25.21,25.25,58257.0,17.2595,17.2664,17.2322,17.2595,58257.0
2019-01-14 12:30:00,25.25,25.31,25.25,25.29,57438.0,17.2595,17.3006,17.2595,17.2869,57438.0
2019-01-14 12:35:00,25.28,25.29,25.25,25.26,63272.0,17.2801,17.2869,17.2595,17.2664,63272.0
2019-01-14 12:40:00,25.26,25.26,25.23,25.25,20765.0,17.2664,17.2664,17.2459,17.2595,20765.0
2019-01-14 12:45:00,25.26,25.27,25.23,25.24,46636.0,17.2664,17.2732,17.2459,17.2527,46636.0
2019-01-14 12:50:00,25.24,25.27,25.24,25.25,39688.0,17.2527,17.2732,17.2527,17.2595,39688.0
2019-01-14 12:55:00,25.25,25.26,25.23,25.23,89768.0,17.2595,17.2664,17.2459,17.2459,89768.0
2019-01-14 13:00:00,25.24,25.25,25.22,25.24,28235.0,17.2527,17.2595,17.239,17.2527,28235.0
2019-01-14 13:05:00,25.24,25.26,25.23,25.26,15560.0,17.2527,17.2664,17.2459,17.2664,15560.0
2019-01-14 13:10:00,25.25,25.31,25.24,25.31,73303.0,17.2595,17.3006,17.2527,17.3006,73303.0
2019-01-14 13:15:00,25.31,25.32,25.28,25.32,35238.0,17.3006,17.3074,17.2801,17.3074,35238.0
2019-01-14 13:20:00,25.31,25.34,25.3,25.3,112234.0,17.3006,17.3211,17.2937,17.2937,112234.0
2019-01-14 13:25:00,25.3,25.34,25.3,25.3,89313.0,17.2937,17.3211,17.2937,17.2937,89313.0
2019-01-14 13:30:00,25.31,25.35,25.3,25.3,120800.0,17.3006,17.3279,17.2937,17.2937,120800.0
2019-01-14 13:35:00,25.3,25.31,25.26,25.27,61296.0,17.2937,17.3006,17.2664,17.2732,61296.0
2019-01-14 13:40:00,25.26,25.31,25.26,25.3,49326.0,17.2664,17.3006,17.2664,17.2937,49326.0
2019-01-14 13:45:00,25.3,25.32,25.27,25.29,43066.0,17.2937,17.3074,17.2732,17.2869,43066.0
2019-01-14 13:50:00,25.3,25.33,25.29,25.3,68641.0,17.2937,17.3142,17.2869,17.2937,68641.0
2019-01-14 13:55:00,25.3,25.31,25.28,25.29,31988.0,17.2937,17.3006,17.2801,17.2869,31988.0
2019-01-14 14:00:00,25.29,25.32,25.27,25.32,73242.0,17.2869,17.3074,17.2732,17.3074,73242.0
2019-01-14 14:05:00,25.32,25.37,25.31,25.34,67696.0,17.3074,17.3416,17.3006,17.3211,67696.0
2019-01-14 14:10:00,25.35,25.36,25.32,25.36,54941.0,17.3279,17.3347,17.3074,17.3347,54941.0
2019-01-14 14:15:00,25.36,25.37,25.28,25.3,49240.0,17.3347,17.3416,17.2801,17.2937,49240.0
2019-01-14 14:20:00,25.3,25.31,25.28,25.28,50312.0,17.2937,17.3006,17.2801,17.2801,50312.0
2019-01-14 14:25:00,25.28,25.32,25.28,25.32,97135.0,17.2801,17.3074,17.2801,17.3074,97135.0
2019-01-14 14:30:00,25.32,25.34,25.28,25.34,97729.0,17.3074,17.3211,17.2801,17.3211,97729.0
2019-01-14 14:35:00,25.34,25.37,25.33,25.35,52351.0,17.3211,17.3416,17.3142,17.3279,52351.0
2019-01-14 14:40:00,25.35,25.39,25.33,25.37,51399.0,17.3279,17.3552,17.3142,17.3416,51399.0
2019-01-14 14:45:00,25.36,25.38,25.35,25.36,49274.0,17.3347,17.3484,17.3279,17.3347,49274.0
2019-01-14 14:50:00,25.36,25.39,25.35,25.38,64486.0,17.3347,17.3552,17.3279,17.3484,64486.0
2019-01-14 14:55:00,25.38,25.41,25.37,25.38,63629.0,17.3484,17.3689,17.3416,17.3484,63629.0
2019-01-14 15:00:00,25.38,25.38,25.34,25.35,93455.0,17.3484,17.3484,17.3211,17.3279,93455.0
2019-01-14 15:05:00,25.35,25.37,25.34,25.35,42745.0,17.3279,17.3416,17.3211,17.3279,42745.0
2019-01-14 15:10:00,25.35,25.36,25.32,25.35,89642.0,17.3279,17.3347,17.3074,17.3279,89642.0
2019-01-14 15:15:00,25.35,25.4,25.34,25.38,93403.0,17.3279,17.3621,17.3211,17.3484,93403.0
2019-01-14 15:20:00,25.39,25.4,25.38,25.39,58096.0,17.3552,17.3621,17.3484,17.3552,58096.0
2019-01-14 15:25:00,25.39,25.4,25.35,25.36,89887.0,17.3552,17.3621,17.3279,17.3347,89887.0
2019-01-14 15:30:00,25.35,25.36,25.32,25.33,317350.0,17.3279,17.3347,17.3074,17.3142,317350.0
2019-01-14 15:35:00,25.33,25.36,25.32,25.34,69678.0,17.3142,17.3347,17.3074,17.3211,69678.0
2019-01-14 15:40:00,25.34,25.34,25.3,25.32,85447.0,17.3211,17.3211,17.2937,17.3074,85447.0
2019-01-14 15:45:00,25.31,25.32,25.29,25.3,169323.0,17.3006,17.3074,17.2869,17.2937,169323.0
2019-01-14 15:50:00,25.3,25.31,25.28,25.28,143208.0,17.2937,17.3006,17.2801,17.2801,143208.0
2019-01-14 15:55:00,25.28,25.32,25.28,25.3,367914.0,17.2801,17.3074,17.2801,17.2937,367914.0
2019-01-15 09:30:00,25.39,25.46,25.32,25.45,92397.0,17.3552,17.4031,17.3074,17.3963,92397.0
2019-01-15 09:35:00,25.46,25.52,25.41,25.52,64812.0,17.4031,17.4441,17.3689,17.4441,64812.0
2019-01-15 09:40:00,25.51,25.59,25.5,25.52,66327.0,17.4373,17.492,17.4304,17.4441,66327.0
2019-01-15 09:45:00,25.53,25.55,25.48,25.49,65988.0,17.4509,17.4646,17.4168,17.4236,65988.0
2019-01-15 09:50:00,25.49,25.54,25.48,25.53,67455.0,17.4236,17.4578,17.4168,17.4509,67455.0
2019-01-15 09:55:00,25.53,25.62,25.5,25.62,67593.0,17.4509,17.5125,17.4304,17.5125,67593.0
2019-01-15 10:00:00,25.62,25.69,25.6,25.61,65947.0,17.5125,17.5603,17.4988,17.5056,65947.0
2019-01-15 10:05:00,25.61,25.67,25.58,25.61,59425.0,17.5056,17.5466,17.4851,17.5056,59425.0
2019-01-15 10:10:00,25.6,25.6,25.53,25.57,51548.0,17.4988,17.4988,17.4509,17.4783,51548.0
2019-01-15 10:15:00,25.57,25.57,25.51,25.53,92144.0,17.4783,17.4783,17.4373,17.4509,92144.0
2019-01-15 10:20:00,25.54,25.56,25.45,25.48,168601.0,17.4578,17.4714,17.3963,17.4168,168601.0
2019-01-15 10:25:00,25.49,25.52,25.45,25.46,77200.0,17.4236,17.4441,17.3963,17.4031,77200.0
2019-01-15 10:30:00,25.47,25.5,25.44,25.5,51782.0,17.4099,17.4304,17.3894,17.4304,51782.0
2019-01-15 10:35:00,25.51,25.56,25.49,25.55,56001.0,17.4373,17.4714,17.4236,17.4646,56001.0
2019-01-15 10:40:00,25.55,25.58,25.5,25.53,47389.0,17.4646,17.4851,17.4304,17.4509,47389.0
2019-01-15 10:45:00,25.53,25.56,25.5,25.55,39954.0,17.4509,17.4714,17.4304,17.4646,39954.0
2019-01-15 10:50:00,25.56,25.57,25.53,25.54,48418.0,17.4714,17.4783,17.4509,17.4578,48418.0
2019-01-15 10:55:00,25.54,25.57,25.51,25.52,52033.0,17.4578,17.4783,17.4373,17.4441,52033.0
2019-01-15 11:00:00,25.53,25.56,25.51,25.55,51627.0,17.4509,17.4714,17.4373,17.4646,51627.0
2019-01-15 11:05:00,25.55,25.56,25.5,25.52,37761.0,17.4646,17.4714,17.4304,17.4441,37761.0
2019-01-15 11:10:00,25.52,25.53,25.49,25.5,32141.0,17.4441,17.4509,17.4236,17.4304,32141.0
2019-01-15 11:15:00,25.49,25.53,25.46,25.46,49713.0,17.4236,17.4509,17.4031,17.4031,49713.0
2019-01-15 11:20:00,25.47,25.48,25.41,25.42,36955.0,17.4099,17.4168,17.3689,17.3758,36955.0
2019-01-15 11:25:00,25.42,25.45,25.39,25.42,36609.0,17.3758,17.3963,17.3552,17.3758,36609.0
2019-01-15 11:30:00,25.42,25.42,25.37,25.42,40494.0,17.3758,17.3758,17.3416,17.3758,40494.0
2019-01-15 11:35:00,25.42,25.45,25.41,25.43,29759.0,17.3758,17.3963,17.3689,17.3826,29759.0
2019-01-15 11:40:00,25.43,25.48,25.42,25.43,46463.0,17.3826,17.4168,17.3758,17.3826,46463.0
2019-01-15 11:45:00,25.42,25.45,25.41,25.44,16979.0,17.3758,17.3963,17.3689,17.3894,16979.0
2019-01-15 11:50:00,25.43,25.48,25.42,25.48,34982.0,17.3826,17.4168,17.3758,17.4168,34982.0
2019-01-15 11:55:00,25.48,25.48,25.43,25.44,104756.0,17.4168,17.4168,17.3826,17.3894,104756.0
2019-01-15 12:00:00,25.44,25.45,25.39,25.44,42875.0,17.3894,17.3963,17.3552,17.3894,42875.0
2019-01-15 12:05:00,25.44,25.49,25.44,25.44,30070.0,17.3894,17.4236,17.3894,17.3894,30070.0
2019-01-15 12:10:00,25.45,25.46,25.44,25.44,24231.0,17.3963,17.4031,17.3894,17.3894,24231.0
2019-01-15 12:15:00,25.45,25.45,25.42,25.43,22755.0,17.3963,17.3963,17.3758,17.3826,22755.0
2019-01-15 12:20:00,25.44,25.47,25.43,25.46,35867.0,17.3894,17.4099,17.3826,17.4031,35867.0
2019-01-15 12:25:00,25.46,25.47,25.41,25.43,46507.0,17.4031,17.4099,17.3689,17.3826,46507.0
2019-01-15 12:30:00,25.43,25.44,25.37,25.4,51900.0,17.3826,17.3894,17.3416,17.3621,51900.0
2019-01-15 12:35:00,25.4,25.4,25.35,25.36,44444.0,17.3621,17.3621,17.3279,17.3347,44444.0
2019-01-15 12:40:00,25.35,25.38,25.33,25.37,38431.0,17.3279,17.3484,17.3142,17.3416,38431.0
2019-01-15 12:45:00,25.37,25.4,25.36,25.38,20121.0,17.3416,17.3621,17.3347,17.3484,20121.0
2019-01-15 12:50:00,25.38,25.4,25.36,25.38,22432.0,17.3484,17.3621,17.3347,17.3484,22432.0
2019-01-15 12:55:00,25.38,25.39,25.37,25.39,18869.0,17.3484,17.3552,17.3416,17.3552,18869.0
2019-01-15 13:00:00,25.39,25.39,25.33,25.33,36830.0,17.3552,17.3552,17.3142,17.3142,36830.0
2019-01-15 13:05:00,25.33,25.35,25.3,25.34,46267.0,17.3142,17.3279,17.2937,17.3211,46267.0
2019-01-15 13:10:00,25.34,25.39,25.33,25.38,27424.0,17.3211,17.3552,17.3142,17.3484,27424.0
2019-01-15 13:15:00,25.37,25.39,25.35,25.39,37852.0,17.3416,17.3552,17.3279,17.3552,37852.0
2019-01-15 13:20:00,25.39,25.41,25.37,25.38,44847.0,17.3552,17.3689,17.3416,17.3484,44847.0
2019-01-15 13:25:00,25.38,25.39,25.35,25.37,73171.0,17.3484,17.3552,17.3279,17.3416,73171.0
2019-01-15 13:30:00,25.36,25.39,25.35,25.38,42466.0,17.3347,17.3552,17.3279,17.3484,42466.0
2019-01-15 13:35:00,25.38,25.41,25.37,25.41,37730.0,17.3484,17.3689,17.3416,17.3689,37730.0
2019-01-15 13:40:00,25.41,25.43,25.4,25.41,31731.0,17.3689,17.3826,17.3621,17.3689,31731.0
2019-01-15 13:45:00,25.41,25.42,25.38,25.42,42799.0,17.3689,17.3758,17.3484,17.3758,42799.0
2019-01-15 13:50:00,25.42,25.44,25.41,25.43,36113.0,17.3758,17.3894,17.3689,17.3826,36113.0
2019-01-15 13:55:00,25.43,25.45,25.42,25.43,47567.0,17.3826,17.3963,17.3758,17.3826,47567.0
2019-01-15 14:00:00,25.42,25.48,25.4,25.4,65272.0,17.3758,17.4168,17.3621,17.3621,65272.0
2019-01-15 14:05:00,25.4,25.45,25.39,25.44,69327.0,17.3621,17.3963,17.3552,17.3894,69327.0
2019-01-15 14:10:00,25.44,25.46,25.42,25.43,35592.0,17.3894,17.4031,17.3758,17.3826,35592.0
2019-01-15 14:15:00,25.43,25.44,25.39,25.42,35843.0,17.3826,17.3894,17.3552,17.3758,35843.0
2019-01-15 14:20:00,25.41,25.42,25.37,25.38,50455.0,17.3689,17.3758,17.3416,17.3484,50455.0
2019-01-15 14:25:00,25.38,25.42,25.37,25.42,217163.0,17.3484,17.3758,17.3416,17.3758,217163.0
2019-01-15 14:30:00,25.41,25.44,25.38,25.43,134753.0,17.3689,17.3894,17.3484,17.3826,134753.0
2019-01-15 14:35:00,25.43,25.43,25.33,25.36,62471.0,17.3826,17.3826,17.3142,17.3347,62471.0
2019-01-15 14:40:00,25.35,25.4,25.35,25.38,59767.0,17.3279,17.3621,17.3279,17.3484,59767.0
2019-01-15 14:45:00,25.39,25.4,25.36,25.38,34212.0,17.3552,17.3621,17.3347,17.3484,34212.0
2019-01-15 14:50:00,25.37,25.44,25.37,25.44,43252.0,17.3416,17.3894,17.3416,17.3894,43252.0
2019-01-15 14:55:00,25.44,25.44,25.42,25.44,30830.0,17.3894,17.3894,17.3758,17.3894,30830.0
2019-01-15 15:00:00,25.44,25.48,25.42,25.46,80643.0,17.3894,17.4168,17.3758,17.4031,80643.0
2019-01-15 15:05:00,25.46,25.49,25.45,25.49,114385.0,17.4031,17.4236,17.3963,17.4236,114385.0
2019-01-15 15:10:00,25.49,25.53,25.48,25.53,64427.0,17.4236,17.4509,17.4168,17.4509,64427.0
2019-01-15 15:15:00,25.52,25.58,25.52,25.54,130404.0,17.4441,17.4851,17.4441,17.4578,130404.0
2019-01-15 15:20:00,25.53,25.54,25.48,25.49,113098.0,17.4509,17.4578,17.4168,17.4236,113098.0
2019-01-15 15:25:00,25.48,25.49,25.47,25.49,62776.0,17.4168,17.4236,17.4099,17.4236,62776.0
2019-01-15 15:30:00,25.49,25.5,25.48,25.5,114112.0,17.4236,17.4304,17.4168,17.4304,114112.0
2019-01-15 15:35:00,25.5,25.5,25.45,25.46,93238.0,17.4304,17.4304,17.3963,17.4031,93238.0
2019-01-15 15:40:00,25.46,25.53,25.45,25.53,143151.0,17.4031,17.4509,17.3963,17.4509,143151.0
2019-01-15 15:45:00,25.53,25.56,25.48,25.48,180483.0,17.4509,17.4714,17.4168,17.4168,180483.0
2019-01-15 15:50:00,25.48,25.5,25.45,25.46,188773.0,17.4168,17.4304,17.3963,17.4031,188773.0
2019-01-15 15:55:00,25.47,25.49,25.42,25.45,449828.0,17.4099,17.4236,17.3758,17.3963,449828.0
2019-01-16 09:30:00,26.03,26.04,25.8,25.91,423348.0,17.7927,17.7995,17.6355,17.7107,423348.0
2019-01-16 09:35:00,25.91,26.01,25.88,25.94,372873.0,17.7107,17.779,17.6902,17.7312,372873.0
2019-01-16 09:40:00,25.94,25.96,25.87,25.93,116543.0,17.7312,17.7449,17.6833,17.7244,116543.0
2019-01-16 09:45:00,25.94,25.96,25.89,25.9,154603.0,17.7312,17.7449,17.697,17.7039,154603.0
2019-01-16 09:50:00,25.9,25.92,25.87,25.89,178609.0,17.7039,17.7175,17.6833,17.697,178609.0
2019-01-16 09:55:00,25.89,25.91,25.85,25.86,114483.0,17.697,17.7107,17.6697,17.6765,114483.0
2019-01-16 10:00:00,25.86,25.9,25.84,25.84,158835.0,17.6765,17.7039,17.6628,17.6628,158835.0
2019-01-16 10:05:00,25.84,25.89,25.83,25.87,63636.0,17.6628,17.697,17.656,17.6833,63636.0
2019-01-16 10:10:00,25.87,25.89,25.84,25.89,114937.0,17.6833,17.697,17.6628,17.697,114937.0
2019-01-16 10:15:00,25.89,25.96,25.88,25.92,117366.0,17.697,17.7449,17.6902,17.7175,117366.0
2019-01-16 10:20:00,25.93,25.96,25.91,25.94,105849.0,17.7244,17.7449,17.7107,17.7312,105849.0
2019-01-16 10:25:00,25.94,25.94,25.9,25.91,68870.0,17.7312,17.7312,17.7039,17.7107,68870.0
2019-01-16 10:30:00,25.9,25.93,25.88,25.89,87251.0,17.7039,17.7244,17.6902,17.697,87251.0
2019-01-16 10:35:00,25.89,25.89,25.84,25.86,101704.0,17.697,17.697,17.6628,17.6765,101704.0
2019-01-16 10:40:00,25.86,25.87,25.77,25.77,80868.0,17.6765,17.6833,17.615,17.615,80868.0
2019-01-16 10:45:00,25.77,25.84,25.75,25.84,66685.0,17.615,17.6628,17.6013,17.6628,66685.0
2019-01-16 10:50:00,25.84,25.92,25.84,25.88,114936.0,17.6628,17.7175,17.6628,17.6902,114936.0
2019-01-16 10:55:00,25.88,25.97,25.87,25.94,101571.0,17.6902,17.7517,17.6833,17.7312,101571.0
2019-01-16 11:00:00,25.94,25.95,25.87,25.87,141842.0,17.7312,17.738,17.6833,17.6833,141842.0
2019-01-16 11:05:00,25.88,25.9,25.85,25.88,107901.0,17.6902,17.7039,17.6697,17.6902,107901.0
2019-01-16 11:10:00,25.88,25.91,25.85,25.9,49214.0,17.6902,17.7107,17.6697,17.7039,49214.0
2019-01-16 11:15:00,25.91,25.92,25.87,25.88,76625.0,17.7107,17.7175,17.6833,17.6902,76625.0
2019-01-16 11:20:00,25.89,25.9,25.87,25.88,77032.0,17.697,17.7039,17.6833,17.6902,77032.0
2019-01-16 11:25:00,25.88,25.89,25.84,25.88,58153.0,17.6902,17.697,17.6628,17.6902,58153.0
2019-01-16 11:30:00,25.88,25.89,25.85,25.89,48907.0,17.6902,17.697,17.6697,17.697,48907.0
2019-01-16 11:35:00,25.89,25.9,25.82,25.83,80981.0,17.697,17.7039,17.6492,17.656,80981.0
2019-01-16 11:40:00,25.83,25.92,25.82,25.92,31780.0,17.656,17.7175,17.6492,17.7175,31780.0
2019-01-16 11:45:00,25.92,25.92,25.85,25.85,52986.0,17.7175,17.7175,17.6697,17.6697,52986.0
2019-01-16 11:50:00,25.86,25.89,25.85,25.89,30909.0,17.6765,17.697,17.6697,17.697,30909.0
2019-01-16 11:55:00,25.89,25.9,25.86,25.87,62508.0,17.697,17.7039,17.6765,17.6833,62508.0
2019-01-16 12:00:00,25.88,25.88,25.85,25.85,42032.0,17.6902,17.6902,17.6697,17.6697,42032.0
2019-01-16 12:05:00,25.86,25.88,25.85,25.88,53345.0,17.6765,17.6902,17.6697,17.6902,53345.0
2019-01-16 12:10:00,25.88,25.89,25.85,25.86,50252.0,17.6902,17.697,17.6697,17.6765,50252.0
2019-01-16 12:15:00,25.86,25.86,25.82,25.84,41929.0,17.6765,17.6765,17.6492,17.6628,41929.0
2019-01-16 12:20:00,25.84,25.85,25.81,25.83,30588.0,17.6628,17.6697,17.6423,17.656,30588.0
2019-01-16 12:25:00,25.83,25.83,25.75,25.79,78843.0,17.656,17.656,17.6013,17.6287,78843.0
2019-01-16 12:30:00,25.8,25.84,25.8,25.82,50045.0,17.6355,17.6628,17.6355,17.6492,50045.0
2019-01-16 12:35:00,25.82,25.84,25.81,25.83,35877.0,17.6492,17.6628,17.6423,17.656,35877.0
2019-01-16 12:40:00,25.83,25.87,25.83,25.87,21668.0,17.656,17.6833,17.656,17.6833,21668.0
2019-01-16 12:45:00,25.87,25.87,25.81,25.83,92006.0,17.6833,17.6833,17.6423,17.656,92006.0
2019-01-16 12:50:00,25.83,25.88,25.82,25.88,54918.0,17.656,17.6902,17.6492,17.6902,54918.0
2019-01-16 12:55:00,25.88,25.88,25.86,25.87,25313.0,17.6902,17.6902,17.6765,17.6833,25313.0
2019-01-16 13:00:00,25.87,25.88,25.86,25.87,43078.0,17.6833,17.6902,17.6765,17.6833,43078.0
2019-01-16 13:05:00,25.87,25.87,25.83,25.86,50555.0,17.6833,17.6833,17.656,17.6765,50555.0
2019-01-16 13:10:00,25.86,25.88,25.85,25.85,34987.0,17.6765,17.6902,17.6697,17.6697,34987.0
2019-01-16 13:15:00,25.85,25.87,25.84,25.85,49996.0,17.6697,17.6833,17.6628,17.6697,49996.0
2019-01-16 13:20:00,25.85,25.85,25.81,25.82,132386.0,17.6697,17.6697,17.6423,17.6492,132386.0
2019-01-16 13:25:00,25.82,25.84,25.79,25.8,48259.0,17.6492,17.6628,17.6287,17.6355,48259.0
2019-01-16 13:30:00,25.8,25.82,25.78,25.79,43585.0,17.6355,17.6492,17.6218,17.6287,43585.0
2019-01-16 13:35:00,25.78,25.79,25.77,25.78,37217.0,17.6218,17.6287,17.615,17.6218,37217.0
2019-01-16 13:40:00,25.79,25.81,25.78,25.8,35513.0,17.6287,17.6423,17.6218,17.6355,35513.0
2019-01-16 13:45:00,25.8,25.84,25.79,25.83,50097.0,17.6355,17.6628,17.6287,17.656,50097.0
2019-01-16 13:50:00,25.83,25.83,25.79,25.82,71433.0,17.656,17.656,17.6287,17.6492,71433.0
2019-01-16 13:55:00,25.82,25.84,25.81,25.84,36105.0,17.6492,17.6628,17.6423,17.6628,36105.0
2019-01-16 14:00:00,25.83,25.88,25.83,25.86,113839.0,17.656,17.6902,17.656,17.6765,113839.0
2019-01-16 14:05:00,25.87,25.9,25.86,25.9,20581.0,17.6833,17.7039,17.6765,17.7039,20581.0
2019-01-16 14:10:00,25.9,25.9,25.87,25.88,49672.0,17.7039,17.7039,17.6833,17.6902,49672.0
2019-01-16 14:15:00,25.88,25.9,25.87,25.9,49195.0,17.6902,17.7039,17.6833,17.7039,49195.0
2019-01-16 14:20:00,25.9,25.95,25.89,25.94,76513.0,17.7039,17.738,17.697,17.7312,76513.0
2019-01-16 14:25:00,25.94,25.98,25.93,25.96,42706.0,17.7312,17.7585,17.7244,17.7449,42706.0
2019-01-16 14:30:00,25.96,26.03,25.96,26.01,57862.0,17.7449,17.7927,17.7449,17.779,57862.0
2019-01-16 14:35:00,26.01,26.04,25.99,26.04,78733.0,17.779,17.7995,17.7654,17.7995,78733.0
2019-01-16 14:40:00,26.04,26.05,25.99,26.0,119009.0,17.7995,17.8064,17.7654,17.7722,119009.0
2019-01-16 14:45:00,25.99,26.04,25.99,26.04,56077.0,17.7654,17.7995,17.7654,17.7995,56077.0
2019-01-16 14:50:00,26.04,26.04,25.96,25.97,73391.0,17.7995,17.7995,17.7449,17.7517,73391.0
2019-01-16 14:55:00,25.98,26.03,25.97,26.03,35969.0,17.7585,17.7927,17.7517,17.7927,35969.0
2019-01-16 15:00:00,26.03,26.09,26.02,26.05,145726.0,17.7927,17.8337,17.7859,17.8064,145726.0
2019-01-16 15:05:00,26.05,26.05,26.01,26.02,60587.0,17.8064,17.8064,17.779,17.7859,60587.0
2019-01-16 15:10:00,26.02,26.06,26.01,26.02,65032.0,17.7859,17.8132,17.779,17.7859,65032.0
2019-01-16 15:15:00,26.02,26.06,25.99,26.05,58967.0,17.7859,17.8132,17.7654,17.8064,58967.0
2019-01-16 15:20:00,26.05,26.08,26.03,26.04,61207.0,17.8064,17.8269,17.7927,17.7995,61207.0
2019-01-16 15:25:00,26.04,26.04,26.01,26.03,72099.0,17.7995,17.7995,17.779,17.7927,72099.0
2019-01-16 15:30:00,26.03,26.04,25.96,25.96,157630.0,17.7927,17.7995,17.7449,17.7449,157630.0
2019-01-16 15:35:00,25.96,26.01,25.96,25.98,76444.0,17.7449,17.779,17.7449,17.7585,76444.0
2019-01-16 15:40:00,25.99,25.99,25.94,25.96,104198.0,17.7654,17.7654,17.7312,17.7449,104198.0
2019-01-16 15:45:00,25.96,25.97,25.93,25.95,131929.0,17.7449,17.7517,17.7244,17.738,131929.0
2019-01-16 15:50:00,25.95,25.95,25.92,25.94,122860.0,17.738,17.738,17.7175,17.7312,122860.0
2019-01-16 15:55:00,25.94,25.95,25.85,25.87,503126.0,17.7312,17.738,17.6697,17.6833,503126.0
2019-01-17 09:30:00,25.59,25.72,25.57,25.71,142300.0,17.492,17.5808,17.4783,17.574,142300.0
2019-01-17 09:35:00,25.72,25.78,25.69,25.76,120656.0,17.5808,17.6218,17.5603,17.6082,120656.0
2019-01-17 09:40:00,25.77,25.83,25.74,25.76,63640.0,17.615,17.656,17.5945,17.6082,63640.0
2019-01-17 09:45:00,25.78,25.85,25.76,25.78,81041.0,17.6218,17.6697,17.6082,17.6218,81041.0
2019-01-17 09:50:00,25.79,25.83,25.75,25.79,119517.0,17.6287,17.656,17.6013,17.6287,119517.0
2019-01-17 09:55:00,25.79,25.86,25.78,25.79,77967.0,17.6287,17.6765,17.6218,17.6287,77967.0
2019-01-17 10:00:00,25.8,25.84,25.78,25.84,50616.0,17.6355,17.6628,17.6218,17.6628,50616.0
2019-01-17 10:05:00,25.84,25.86,25.79,25.79,54372.0,17.6628,17.6765,17.6287,17.6287,54372.0
2019-01-17 10:10:00,25.79,25.79,25.73,25.75,98219.0,17.6287,17.6287,17.5876,17.6013,98219.0
2019-01-17 10:15:00,25.75,25.76,25.72,25.74,273863.0,17.6013,17.6082,17.5808,17.5945,273863.0
2019-01-17 10:20:00,25.74,25.76,25.68,25.74,150844.0,17.5945,17.6082,17.5535,17.5945,150844.0
2019-01-17 10:25:00,25.73,25.76,25.68,25.73,153605.0,17.5876,17.6082,17.5535,17.5876,153605.0
2019-01-17 10:30:00,25.73,25.76,25.72,25.75,61300.0,17.5876,17.6082,17.5808,17.6013,61300.0
2019-01-17 10:35:00,25.75,25.76,25.69,25.69,65068.0,17.6013,17.6082,17.5603,17.5603,65068.0
2019-01-17 10:40:00,25.69,25.79,25.69,25.76,71517.0,17.5603,17.6287,17.5603,17.6082,71517.0
2019-01-17 10:45:00,25.76,25.83,25.75,25.83,57928.0,17.6082,17.656,17.6013,17.656,57928.0
2019-01-17 10:50:00,25.82,25.86,25.79,25.86,43252.0,17.6492,17.6765,17.6287,17.6765,43252.0
2019-01-17 10:55:00,25.86,25.97,25.84,25.96,117823.0,17.6765,17.7517,17.6628,17.7449,117823.0
2019-01-17 11:00:00,25.96,25.99,25.92,25.92,89859.0,17.7449,17.7654,17.7175,17.7175,89859.0
2019-01-17 11:05:00,25.92,25.98,25.9,25.98,85564.0,17.7175,17.7585,17.7039,17.7585,85564.0
2019-01-17 11:10:00,25.98,26.0,25.95,25.97,23465.0,17.7585,17.7722,17.738,17.7517,23465.0
2019-01-17 11:15:00,25.98,26.03,25.97,25.99,50603.0,17.7585,17.7927,17.7517,17.7654,50603.0
2019-01-17 11:20:00,25.99,26.05,25.97,26.05,191532.0,17.7654,17.8064,17.7517,17.8064,191532.0
2019-01-17 11:25:00,26.04,26.11,26.01,26.03,254651.0,17.7995,17.8474,17.779,17.7927,254651.0
2019-01-17 11:30:00,26.02,26.06,26.0,26.04,92486.0,17.7859,17.8132,17.7722,17.7995,92486.0
2019-01-17 11:35:00,26.04,26.1,26.03,26.08,65690.0,17.7995,17.8406,17.7927,17.8269,65690.0
2019-01-17 11:40:00,26.08,26.1,26.04,26.09,46611.0,17.8269,17.8406,17.7995,17.8337,46611.0
2019-01-17 11:45:00,26.09,26.14,26.05,26.05,84498.0,17.8337,17.8679,17.8064,17.8064,84498.0
2019-01-17 11:50:00,26.05,26.05,26.0,26.02,27255.0,17.8064,17.8064,17.7722,17.7859,27255.0
2019-01-17 11:55:00,26.02,26.05,26.0,26.02,42733.0,17.7859,17.8064,17.7722,17.7859,42733.0
2019-01-17 12:00:00,26.01,26.03,25.99,26.0,68034.0,17.779,17.7927,17.7654,17.7722,68034.0
2019-01-17 12:05:00,25.99,26.0,25.97,26.0,61377.0,17.7654,17.7722,17.7517,17.7722,61377.0
2019-01-17 12:10:00,26.0,26.05,25.99,26.05,36787.0,17.7722,17.8064,17.7654,17.8064,36787.0
2019-01-17 12:15:00,26.05,26.05,26.0,26.0,30947.0,17.8064,17.8064,17.7722,17.7722,30947.0
2019-01-17 12:20:00,26.01,26.04,26.0,26.02,36207.0,17.779,17.7995,17.7722,17.7859,36207.0
2019-01-17 12:25:00,26.02,26.03,25.98,26.02,43715.0,17.7859,17.7927,17.7585,17.7859,43715.0
2019-01-17 12:30:00,26.03,26.04,26.0,26.02,44194.0,17.7927,17.7995,17.7722,17.7859,44194.0
2019-01-17 12:35:00,26.03,26.03,25.98,26.01,47607.0,17.7927,17.7927,17.7585,17.779,47607.0
2019-01-17 12:40:00,26.01,26.02,25.97,25.98,39849.0,17.779,17.7859,17.7517,17.7585,39849.0
2019-01-17 12:45:00,25.97,25.98,25.93,25.96,26835.0,17.7517,17.7585,17.7244,17.7449,26835.0
2019-01-17 12:50:00,25.95,25.97,25.93,25.94,25784.0,17.738,17.7517,17.7244,17.7312,25784.0
2019-01-17 12:55:00,25.94,25.96,25.93,25.93,35077.0,17.7312,17.7449,17.7244,17.7244,35077.0
2019-01-17 13:00:00,25.93,25.97,25.91,25.97,34904.0,17.7244,17.7517,17.7107,17.7517,34904.0
2019-01-17 13:05:00,25.97,25.98,25.94,25.95,35394.0,17.7517,17.7585,17.7312,17.738,35394.0
2019-01-17 13:10:00,25.94,25.99,25.94,25.99,47742.0,17.7312,17.7654,17.7312,17.7654,47742.0
2019-01-17 13:15:00,25.99,26.02,25.96,26.0,82618.0,17.7654,17.7859,17.7449,17.7722,82618.0
2019-01-17 13:20:00,26.01,26.08,26.0,26.08,108241.0,17.779,17.8269,17.7722,17.8269,108241.0
2019-01-17 13:25:00,26.08,26.1,26.04,26.08,70668.0,17.8269,17.8406,17.7995,17.8269,70668.0
2019-01-17 13:30:00,26.08,26.08,26.01,26.03,126089.0,17.8269,17.8269,17.779,17.7927,126089.0
2019-01-17 13:35:00,26.03,26.03,25.97,25.99,65423.0,17.7927,17.7927,17.7517,17.7654,65423.0
2019-01-17 13:40:00,25.99,26.01,25.94,25.96,64320.0,17.7654,17.779,17.7312,17.7449,64320.0
2019-01-17 13:45:00,25.96,25.99,25.95,25.98,47272.0,17.7449,17.7654,17.738,17.7585,47272.0
2019-01-17 13:50:00,25.98,25.98,25.94,25.96,15581.0,17.7585,17.7585,17.7312,17.7449,15581.0
2019-01-17 13:55:00,25.96,26.06,25.95,26.05,123420.0,17.7449,17.8132,17.738,17.8064,123420.0
2019-01-17 14:00:00,26.05,26.13,26.04,26.13,112065.0,17.8064,17.8611,17.7995,17.8611,112065.0
2019-01-17 14:05:00,26.12,26.13,26.02,26.02,102803.0,17.8542,17.8611,17.7859,17.7859,102803.0
2019-01-17 14:10:00,26.03,26.06,26.01,26.05,62741.0,17.7927,17.8132,17.779,17.8064,62741.0
2019-01-17 14:15:00,26.05,26.09,26.05,26.07,57667.0,17.8064,17.8337,17.8064,17.8201,57667.0
2019-01-17 14:20:00,26.07,26.07,26.02,26.03,57784.0,17.8201,17.8201,17.7859,17.7927,57784.0
2019-01-17 14:25:00,26.03,26.05,25.99,26.05,77688.0,17.7927,17.8064,17.7654,17.8064,77688.0
2019-01-17 14:30:00,26.05,26.07,26.01,26.04,62385.0,17.8064,17.8201,17.779,17.7995,62385.0
2019-01-17 14:35:00,26.04,26.09,26.01,26.08,86805.0,17.7995,17.8337,17.779,17.8269,86805.0
2019-01-17 14:40:00,26.08,26.19,26.07,26.19,100732.0,17.8269,17.9021,17.8201,17.9021,100732.0
2019-01-17 14:45:00,26.19,26.25,26.17,26.21,74948.0,17.9021,17.9431,17.8884,17.9158,74948.0
2019-01-17 14:50:00,26.21,26.22,26.14,26.14,63903.0,17.9158,17.9226,17.8679,17.8679,63903.0
2019-01-17 14:55:00,26.14,26.17,26.06,26.07,92192.0,17.8679,17.8884,17.8132,17.8201,92192.0
2019-01-17 15:00:00,26.07,26.11,26.03,26.05,74242.0,17.8201,17.8474,17.7927,17.8064,74242.0
2019-01-17 15:05:00,26.04,26.11,26.04,26.05,54289.0,17.7995,17.8474,17.7995,17.8064,54289.0
2019-01-17 15:10:00,26.05,26.09,26.03,26.06,43648.0,17.8064,17.8337,17.7927,17.8132,43648.0
2019-01-17 15:15:00,26.05,26.1,26.04,26.1,71204.0,17.8064,17.8406,17.7995,17.8406,71204.0
2019-01-17 15:20:00,26.1,26.14,26.09,26.11,137763.0,17.8406,17.8679,17.8337,17.8474,137763.0
2019-01-17 15:25:00,26.11,26.14,26.06,26.12,118361.0,17.8474,17.8679,17.8132,17.8542,118361.0
2019-01-17 15:30:00,26.13,26.2,26.11,26.19,219931.0,17.8611,17.9089,17.8474,17.9021,219931.0
2019-01-17 15:35:00,26.18,26.2,26.15,26.19,123024.0,17.8952,17.9089,17.8747,17.9021,123024.0
2019-01-17 15:40:00,26.18,26.21,26.16,26.21,288384.0,17.8952,17.9158,17.8816,17.9158,288384.0
2019-01-17 15:45:00,26.21,26.22,26.17,26.17,319829.0,17.9158,17.9226,17.8884,17.8884,319829.0
2019-01-17 15:50:00,26.17,26.18,26.12,26.15,192927.0,17.8884,17.8952,17.8542,17.8747,192927.0
2019-01-17 15:55:00,26.16,26.18,26.13,26.16,653481.0,17.8816,17.8952,17.8611,17.8816,653481.0
2019-01-18 09:30:00,26.39,26.44,26.35,26.39,783325.0,18.0388,18.073,18.0114,18.0388,783325.0
2019-01-18 09:35:00,26.39,26.48,26.36,26.46,102684.0,18.0388,18.1003,18.0183,18.0866,102684.0
2019-01-18 09:40:00,26.46,26.47,26.36,26.39,92865.0,18.0866,18.0935,18.0183,18.0388,92865.0
2019-01-18 09:45:00,26.39,26.4,26.26,26.27,89166.0,18.0388,18.0456,17.9499,17.9568,89166.0
2019-01-18 09:50:00,26.27,26.29,26.24,26.28,80463.0,17.9568,17.9704,17.9363,17.9636,80463.0
2019-01-18 09:55:00,26.28,26.31,26.27,26.3,110938.0,17.9636,17.9841,17.9568,17.9773,110938.0
2019-01-18 10:00:00,26.3,26.33,26.29,26.32,121069.0,17.9773,17.9978,17.9704,17.9909,121069.0
2019-01-18 10:05:00,26.32,26.32,26.28,26.3,126393.0,17.9909,17.9909,17.9636,17.9773,126393.0
2019-01-18 10:10:00,26.3,26.46,26.29,26.46,114497.0,17.9773,18.0866,17.9704,18.0866,114497.0
2019-01-18 10:15:00,26.46,26.6,26.45,26.58,127225.0,18.0866,18.1823,18.0798,18.1687,127225.0
2019-01-18 10:20:00,26.57,26.59,26.48,26.49,128656.0,18.1618,18.1755,18.1003,18.1071,128656.0
2019-01-18 10:25:00,26.48,26.48,26.4,26.41,101866.0,18.1003,18.1003,18.0456,18.0525,101866.0
2019-01-18 10:30:00,26.4,26.43,26.38,26.42,185949.0,18.0456,18.0661,18.032,18.0593,185949.0
2019-01-18 10:35:00,26.42,26.44,26.38,26.4,92792.0,18.0593,18.073,18.032,18.0456,92792.0
2019-01-18 10:40:00,26.4,26.48,26.4,26.47,91798.0,18.0456,18.1003,18.0456,18.0935,91798.0
2019-01-18 10:45:00,26.48,26.55,26.47,26.5,136972.0,18.1003,18.1482,18.0935,18.114,136972.0
2019-01-18 10:50:00,26.5,26.6,26.47,26.56,216698.0,18.114,18.1823,18.0935,18.155,216698.0
2019-01-18 10:55:00,26.56,26.58,26.53,26.55,129085.0,18.155,18.1687,18.1345,18.1482,129085.0
2019-01-18 11:00:00,26.55,26.6,26.53,26.56,128628.0,18.1482,18.1823,18.1345,18.155,128628.0
2019-01-18 11:05:00,26.57,26.6,26.49,26.5,87534.0,18.1618,18.1823,18.1071,18.114,87534.0
2019-01-18 11:10:00,26.49,26.5,26.44,26.46,78724.0,18.1071,18.114,18.073,18.0866,78724.0
2019-01-18 11:15:00,26.46,26.5,26.41,26.42,73790.0,18.0866,18.114,18.0525,18.0593,73790.0
2019-01-18 11:20:00,26.42,26.42,26.36,26.37,87082.0,18.0593,18.0593,18.0183,18.0251,87082.0
2019-01-18 11:25:00,26.37,26.4,26.35,26.4,106381.0,18.0251,18.0456,18.0114,18.0456,106381.0
2019-01-18 11:30:00,26.39,26.43,26.36,26.39,117800.0,18.0388,18.0661,18.0183,18.0388,117800.0
2019-01-18 11:35:00,26.39,26.4,26.36,26.4,74704.0,18.0388,18.0456,18.0183,18.0456,74704.0
2019-01-18 11:40:00,26.4,26.43,26.38,26.41,67338.0,18.0456,18.0661,18.032,18.0525,67338.0
2019-01-18 11:45:00,26.41,26.46,26.41,26.45,49014.0,18.0525,18.0866,18.0525,18.0798,49014.0
2019-01-18 11:50:00,26.45,26.49,26.44,26.48,37561.0,18.0798,18.1071,18.073,18.1003,37561.0
2019-01-18 11:55:00,26.48,26.52,26.46,26.52,109002.0,18.1003,18.1277,18.0866,18.1277,109002.0
2019-01-18 12:00:00,26.52,26.54,26.45,26.47,126995.0,18.1277,18.1413,18.0798,18.0935,126995.0
2019-01-18 12:05:00,26.46,26.5,26.43,26.49,200578.0,18.0866,18.114,18.0661,18.1071,200578.0
2019-01-18 12:10:00,26.49,26.51,26.47,26.49,102628.0,18.1071,18.1208,18.0935,18.1071,102628.0
2019-01-18 12:15:00,26.48,26.53,26.47,26.5,106083.0,18.1003,18.1345,18.0935,18.114,106083.0
2019-01-18 12:20:00,26.5,26.53,26.48,26.52,172937.0,18.114,18.1345,18.1003,18.1277,172937.0
2019-01-18 12:25:00,26.53,26.58,26.52,26.55,62572.0,18.1345,18.1687,18.1277,18.1482,62572.0
2019-01-18 12:30:00,26.55,26.56,26.5,26.53,79668.0,18.1482,18.155,18.114,18.1345,79668.0
2019-01-18 12:35:00,26.53,26.57,26.51,26.55,61825.0,18.1345,18.1618,18.1208,18.1482,61825.0
2019-01-18 12:40:00,26.55,26.56,26.51,26.52,51202.0,18.1482,18.155,18.1208,18.1277,51202.0
2019-01-18 12:45:00,26.52,26.52,26.45,26.47,43505.0,18.1277,18.1277,18.0798,18.0935,43505.0
2019-01-18 12:50:00,26.46,26.52,26.45,26.47,181022.0,18.0866,18.1277,18.0798,18.0935,181022.0
2019-01-18 12:55:00,26.46,26.49,26.44,26.48,38718.0,18.0866,18.1071,18.073,18.1003,38718.0
2019-01-18 13:00:00,26.48,26.52,26.47,26.5,46080.0,18.1003,18.1277,18.0935,18.114,46080.0
2019-01-18 13:05:00,26.51,26.51,26.48,26.5,35566.0,18.1208,18.1208,18.1003,18.114,35566.0
2019-01-18 13:10:00,26.5,26.5,26.47,26.48,41799.0,18.114,18.114,18.0935,18.1003,41799.0
2019-01-18 13:15:00,26.48,26.48,26.4,26.42,70467.0,18.1003,18.1003,18.0456,18.0593,70467.0
2019-01-18 13:20:00,26.42,26.48,26.41,26.44,45114.0,18.0593,18.1003,18.0525,18.073,45114.0
2019-01-18 13:25:00,26.44,26.48,26.43,26.46,49672.0,18.073,18.1003,18.0661,18.0866,49672.0
2019-01-18 13:30:00,26.47,26.5,26.43,26.46,65516.0,18.0935,18.114,18.0661,18.0866,65516.0
2019-01-18 13:35:00,26.46,26.51,26.45,26.5,51649.0,18.0866,18.1208,18.0798,18.114,51649.0
2019-01-18 13:40:00,26.51,26.51,26.46,26.48,112611.0,18.1208,18.1208,18.0866,18.1003,112611.0
2019-01-18 13:45:00,26.48,26.49,26.45,26.48,181876.0,18.1003,18.1071,18.0798,18.1003,181876.0
2019-01-18 13:50:00,26.48,26.52,26.46,26.49,93483.0,18.1003,18.1277,18.0866,18.1071,93483.0
2019-01-18 13:55:00,26.49,26.5,26.48,26.5,89231.0,18.1071,18.114,18.1003,18.114,89231.0
2019-01-18 14:00:00,26.5,26.51,26.47,26.48,115966.0,18.114,18.1208,18.0935,18.1003,115966.0
2019-01-18 14:05:00,26.48,26.5,26.46,26.46,95619.0,18.1003,18.114,18.0866,18.0866,95619.0
2019-01-18 14:10:00,26.46,26.49,26.45,26.46,64402.0,18.0866,18.1071,18.0798,18.0866,64402.0
2019-01-18 14:15:00,26.46,26.47,26.4,26.42,49672.0,18.0866,18.0935,18.0456,18.0593,49672.0
2019-01-18 14:20:00,26.41,26.49,26.4,26.49,143463.0,18.0525,18.1071,18.0456,18.1071,143463.0
2019-01-18 14:25:00,26.49,26.51,26.48,26.5,61740.0,18.1071,18.1208,18.1003,18.114,61740.0
2019-01-18 14:30:00,26.5,26.52,26.43,26.45,261523.0,18.114,18.1277,18.0661,18.0798,261523.0
2019-01-18 14:35:00,26.44,26.46,26.41,26.41,39835.0,18.073,18.0866,18.0525,18.0525,39835.0
2019-01-18 14:40:00,26.41,26.43,26.38,26.4,79141.0,18.0525,18.0661,18.032,18.0456,79141.0
2019-01-18 14:45:00,26.39,26.42,26.39,26.39,35177.0,18.0388,18.0593,18.0388,18.0388,35177.0
2019-01-18 14:50:00,26.4,26.41,26.38,26.4,58401.0,18.0456,18.0525,18.032,18.0456,58401.0
2019-01-18 14:55:00,26.4,26.43,26.39,26.39,49020.0,18.0456,18.0661,18.0388,18.0388,49020.0
2019-01-18 15:00:00,26.39,26.42,26.37,26.42,77050.0,18.0388,18.0593,18.0251,18.0593,77050.0
2019-01-18 15:05:00,26.42,26.44,26.4,26.4,64751.0,18.0593,18.073,18.0456,18.0456,64751.0
2019-01-18 15:10:00,26.4,26.42,26.37,26.4,225502.0,18.0456,18.0593,18.0251,18.0456,225502.0
2019-01-18 15:15:00,26.41,26.41,26.38,26.39,63511.0,18.0525,18.0525,18.032,18.0388,63511.0
2019-01-18 15:20:00,26.4,26.43,26.37,26.43,83687.0,18.0456,18.0661,18.0251,18.0661,83687.0
2019-01-18 15:25:00,26.42,26.44,26.39,26.43,73059.0,18.0593,18.073,18.0388,18.0661,73059.0
2019-01-18 15:30:00,26.43,26.43,26.36,26.36,144771.0,18.0661,18.0661,18.0183,18.0183,144771.0
2019-01-18 15:35:00,26.36,26.4,26.36,26.38,145706.0,18.0183,18.0456,18.0183,18.032,145706.0
2019-01-18 15:40:00,26.39,26.42,26.35,26.39,154317.0,18.0388,18.0593,18.0114,18.0388,154317.0
2019-01-18 15:45:00,26.4,26.44,26.38,26.39,287251.0,18.0456,18.073,18.032,18.0388,287251.0
2019-01-18 15:50:00,26.38,26.42,26.36,26.42,214956.0,18.032,18.0593,18.0183,18.0593,214956.0
2019-01-18 15:55:00,26.42,26.43,26.39,26.4,915845.0,18.0593,18.0661,18.0388,18.0456,915845.0
2019-01-22 09:30:00,26.06,26.25,26.06,26.21,181459.0,17.8132,17.9431,17.8132,17.9158,181459.0
2019-01-22 09:35:00,26.21,26.23,26.13,26.21,130827.0,17.9158,17.9294,17.8611,17.9158,130827.0
2019-01-22 09:40:00,26.2,26.21,26.16,26.17,99238.0,17.9089,17.9158,17.8816,17.8884,99238.0
2019-01-22 09:45:00,26.17,26.22,26.17,26.18,61561.0,17.8884,17.9226,17.8884,17.8952,61561.0
2019-01-22 09:50:00,26.17,26.19,26.11,26.17,80024.0,17.8884,17.9021,17.8474,17.8884,80024.0
2019-01-22 09:55:00,26.17,26.21,26.15,26.2,37936.0,17.8884,17.9158,17.8747,17.9089,37936.0
2019-01-22 10:00:00,26.2,26.23,26.19,26.19,38999.0,17.9089,17.9294,17.9021,17.9021,38999.0
2019-01-22 10:05:00,26.19,26.2,26.14,26.2,89443.0,17.9021,17.9089,17.8679,17.9089,89443.0
2019-01-22 10:10:00,26.2,26.24,26.12,26.14,47286.0,17.9089,17.9363,17.8542,17.8679,47286.0
2019-01-22 10:15:00,26.14,26.16,26.1,26.11,77179.0,17.8679,17.8816,17.8406,17.8474,77179.0
2019-01-22 10:20:00,26.12,26.19,26.11,26.14,67997.0,17.8542,17.9021,17.8474,17.8679,67997.0
2019-01-22 10:25:00,26.14,26.16,26.11,26.14,37266.0,17.8679,17.8816,17.8474,17.8679,37266.0
2019-01-22 10:30:00,26.14,26.17,26.13,26.15,30213.0,17.8679,17.8884,17.8611,17.8747,30213.0
2019-01-22 10:35:00,26.14,26.19,26.14,26.15,33921.0,17.8679,17.9021,17.8679,17.8747,33921.0
2019-01-22 10:40:00,26.16,26.17,26.14,26.15,105481.0,17.8816,17.8884,17.8679,17.8747,105481.0
2019-01-22 10:45:00,26.16,26.16,26.11,26.11,98005.0,17.8816,17.8816,17.8474,17.8474,98005.0
2019-01-22 10:50:00,26.11,26.15,26.1,26.13,103506.0,17.8474,17.8747,17.8406,17.8611,103506.0
2019-01-22 10:55:00,26.13,26.16,26.11,26.13,45381.0,17.8611,17.8816,17.8474,17.8611,45381.0
2019-01-22 11:00:00,26.13,26.17,26.11,26.14,206261.0,17.8611,17.8884,17.8474,17.8679,206261.0
2019-01-22 11:05:00,26.14,26.17,26.11,26.14,53748.0,17.8679,17.8884,17.8474,17.8679,53748.0
2019-01-22 11:10:00,26.14,26.19,26.12,26.18,42887.0,17.8679,17.9021,17.8542,17.8952,42887.0
2019-01-22 11:15:00,26.19,26.21,26.14,26.18,69290.0,17.9021,17.9158,17.8679,17.8952,69290.0
2019-01-22 11:20:00,26.18,26.22,26.15,26.22,87508.0,17.8952,17.9226,17.8747,17.9226,87508.0
2019-01-22 11:25:00,26.22,26.24,26.18,26.19,49553.0,17.9226,17.9363,17.8952,17.9021,49553.0
2019-01-22 11:30:00,26.19,26.25,26.18,26.23,46329.0,17.9021,17.9431,17.8952,17.9294,46329.0
2019-01-22 11:35:00,26.23,26.24,26.18,26.21,35490.0,17.9294,17.9363,17.8952,17.9158,35490.0
2019-01-22 11:40:00,26.21,26.21,26.14,26.18,52921.0,17.9158,17.9158,17.8679,17.8952,52921.0
2019-01-22 11:45:00,26.17,26.2,26.16,26.19,59359.0,17.8884,17.9089,17.8816,17.9021,59359.0
2019-01-22 11:50:00,26.18,26.2,26.15,26.17,80392.0,17.8952,17.9089,17.8747,17.8884,80392.0
2019-01-22 11:55:00,26.17,26.21,26.16,26.2,71809.0,17.8884,17.9158,17.8816,17.9089,71809.0
2019-01-22 12:00:00,26.2,26.21,26.17,26.2,92811.0,17.9089,17.9158,17.8884,17.9089,92811.0
2019-01-22 12:05:00,26.19,26.25,26.18,26.22,114439.0,17.9021,17.9431,17.8952,17.9226,114439.0
2019-01-22 12:10:00,26.22,26.23,26.19,26.2,34962.0,17.9226,17.9294,17.9021,17.9089,34962.0
2019-01-22 12:15:00,26.19,26.26,26.19,26.25,62311.0,17.9021,17.9499,17.9021,17.9431,62311.0
2019-01-22 12:20:00,26.26,26.27,26.23,26.24,49888.0,17.9499,17.9568,17.9294,17.9363,49888.0
2019-01-22 12:25:00,26.24,26.25,26.21,26.25,39304.0,17.9363,17.9431,17.9158,17.9431,39304.0
2019-01-22 12:30:00,26.24,26.28,26.24,26.27,109882.0,17.9363,17.9636,17.9363,17.9568,109882.0
2019-01-22 12:35:00,26.27,26.28,26.24,26.26,52528.0,17.9568,17.9636,17.9363,17.9499,52528.0
2019-01-22 12:40:00,26.25,26.27,26.25,26.25,40523.0,17.9431,17.9568,17.9431,17.9431,40523.0
2019-01-22 12:45:00,26.26,26.3,26.25,26.3,72195.0,17.9499,17.9773,17.9431,17.9773,72195.0
2019-01-22 12:50:00,26.29,26.32,26.28,26.31,38859.0,17.9704,17.9909,17.9636,17.9841,38859.0
2019-01-22 12:55:00,26.31,26.31,26.27,26.27,192202.0,17.9841,17.9841,17.9568,17.9568,192202.0
2019-01-22 13:00:00,26.27,26.28,26.22,26.26,130651.0,17.9568,17.9636,17.9226,17.9499,130651.0
2019-01-22 13:05:00,26.25,26.27,26.24,26.25,84855.0,17.9431,17.9568,17.9363,17.9431,84855.0
2019-01-22 13:10:00,26.26,26.28,26.23,26.27,161707.0,17.9499,17.9636,17.9294,17.9568,161707.0
2019-01-22 13:15:00,26.27,26.29,26.24,26.25,84478.0,17.9568,17.9704,17.9363,17.9431,84478.0
2019-01-22 13:20:00,26.24,26.27,26.23,26.25,129889.0,17.9363,17.9568,17.9294,17.9431,129889.0
2019-01-22 13:25:00,26.24,26.27,26.23,26.24,55536.0,17.9363,17.9568,17.9294,17.9363,55536.0
2019-01-22 13:30:00,26.25,26.3,26.24,26.3,146535.0,17.9431,17.9773,17.9363,17.9773,146535.0
2019-01-22 13:35:00,26.29,26.31,26.28,26.28,59990.0,17.9704,17.9841,17.9636,17.9636,59990.0
2019-01-22 13:40:00,26.28,26.28,26.23,26.23,38082.0,17.9636,17.9636,17.9294,17.9294,38082.0
2019-01-22 13:45:00,26.22,26.27,26.21,26.26,73828.0,17.9226,17.9568,17.9158,17.9499,73828.0
2019-01-22 13:50:00,26.27,26.3,26.25,26.25,40403.0,17.9568,17.9773,17.9431,17.9431,40403.0
2019-01-22 13:55:00,26.25,26.28,26.24,26.25,37577.0,17.9431,17.9636,17.9363,17.9431,37577.0
2019-01-22 14:00:00,26.24,26.26,26.22,26.26,75961.0,17.9363,17.9499,17.9226,17.9499,75961.0
2019-01-22 14:05:00,26.26,26.29,26.25,26.25,42759.0,17.9499,17.9704,17.9431,17.9431,42759.0
2019-01-22 14:10:00,26.26,26.27,26.24,26.27,66967.0,17.9499,17.9568,17.9363,17.9568,66967.0
2019-01-22 14:15:00,26.27,26.32,26.25,26.3,189926.0,17.9568,17.9909,17.9431,17.9773,189926.0
2019-01-22 14:20:00,26.31,26.31,26.27,26.29,87613.0,17.9841,17.9841,17.9568,17.9704,87613.0
2019-01-22 14:25:00,26.29,26.32,26.28,26.29,249495.0,17.9704,17.9909,17.9636,17.9704,249495.0
2019-01-22 14:30:00,26.3,26.3,26.27,26.28,42694.0,17.9773,17.9773,17.9568,17.9636,42694.0
2019-01-22 14:35:00,26.29,26.29,26.23,26.26,130752.0,17.9704,17.9704,17.9294,17.9499,130752.0
2019-01-22 14:40:00,26.26,26.29,26.2,26.2,119250.0,17.9499,17.9704,17.9089,17.9089,119250.0
2019-01-22 14:45:00,26.2,26.23,26.19,26.2,41046.0,17.9089,17.9294,17.9021,17.9089,41046.0
2019-01-22 14:50:00,26.2,26.21,26.17,26.2,112194.0,17.9089,17.9158,17.8884,17.9089,112194.0
2019-01-22 14:55:00,26.2,26.23,26.14,26.16,122620.0,17.9089,17.9294,17.8679,17.8816,122620.0
2019-01-22 15:00:00,26.15,26.17,26.12,26.14,297671.0,17.8747,17.8884,17.8542,17.8679,297671.0
2019-01-22 15:05:00,26.13,26.15,26.09,26.12,117869.0,17.8611,17.8747,17.8337,17.8542,117869.0
2019-01-22 15:10:00,26.13,26.15,26.09,26.11,99985.0,17.8611,17.8747,17.8337,17.8474,99985.0
2019-01-22 15:15:00,26.12,26.15,26.11,26.14,45613.0,17.8542,17.8747,17.8474,17.8679,45613.0
2019-01-22 15:20:00,26.14,26.19,26.13,26.18,50409.0,17.8679,17.9021,17.8611,17.8952,50409.0
2019-01-22 15:25:00,26.18,26.18,26.15,26.16,73887.0,17.8952,17.8952,17.8747,17.8816,73887.0
2019-01-22 15:30:00,26.15,26.17,26.12,26.12,155062.0,17.8747,17.8884,17.8542,17.8542,155062.0
2019-01-22 15:35:00,26.12,26.19,26.07,26.19,131310.0,17.8542,17.9021,17.8201,17.9021,131310.0
2019-01-22 15:40:00,26.19,26.24,26.14,26.14,159104.0,17.9021,17.9363,17.8679,17.8679,159104.0
2019-01-22 15:45:00,26.14,26.15,26.1,26.11,167831.0,17.8679,17.8747,17.8406,17.8474,167831.0
2019-01-22 15:50:00,26.11,26.14,26.08,26.1,129921.0,17.8474,17.8679,17.8269,17.8406,129921.0
2019-01-22 15:55:00,26.1,26.16,26.07,26.16,536468.0,17.8406,17.8816,17.8201,17.8816,536468.0
2019-01-23 09:30:00,26.31,26.36,26.24,26.34,139897.0,17.9841,18.0183,17.9363,18.0046,139897.0
2019-01-23 09:35:00,26.35,26.35,26.25,26.26,65115.0,18.0114,18.0114,17.9431,17.9499,65115.0
2019-01-23 09:40:00,26.26,26.31,26.23,26.3,81835.0,17.9499,17.9841,17.9294,17.9773,81835.0
2019-01-23 09:45:00,26.3,26.32,26.28,26.3,55383.0,17.9773,17.9909,17.9636,17.9773,55383.0
2019-01-23 09:50:00,26.31,26.31,26.18,26.22,46299.0,17.9841,17.9841,17.8952,17.9226,46299.0
2019-01-23 09:55:00,26.23,26.24,26.14,26.19,63001.0,17.9294,17.9363,17.8679,17.9021,63001.0
2019-01-23 10:00:00,26.19,26.2,26.1,26.16,69533.0,17.9021,17.9089,17.8406,17.8816,69533.0
2019-01-23 10:05:00,26.16,26.18,26.12,26.16,73030.0,17.8816,17.8952,17.8542,17.8816,73030.0
2019-01-23 10:10:00,26.16,26.19,26.15,26.18,36043.0,17.8816,17.9021,17.8747,17.8952,36043.0
2019-01-23 10:15:00,26.18,26.2,26.11,26.11,30026.0,17.8952,17.9089,17.8474,17.8474,30026.0
2019-01-23 10:20:00,26.11,26.13,26.09,26.1,28993.0,17.8474,17.8611,17.8337,17.8406,28993.0
2019-01-23 10:25:00,26.1,26.11,26.05,26.07,45502.0,17.8406,17.8474,17.8064,17.8201,45502.0
2019-01-23 10:30:00,26.07,26.08,26.0,26.0,65991.0,17.8201,17.8269,17.7722,17.7722,65991.0
2019-01-23 10:35:00,26.0,26.04,25.97,25.97,50260.0,17.7722,17.7995,17.7517,17.7517,50260.0
2019-01-23 10:40:00,25.97,25.97,25.92,25.92,54015.0,17.7517,17.7517,17.7175,17.7175,54015.0
2019-01-23 10:45:00,25.92,25.99,25.91,25.97,69906.0,17.7175,17.7654,17.7107,17.7517,69906.0
2019-01-23 10:50:00,25.97,25.99,25.94,25.99,57255.0,17.7517,17.7654,17.7312,17.7654,57255.0
2019-01-23 10:55:00,25.98,25.98,25.92,25.94,70434.0,17.7585,17.7585,17.7175,17.7312,70434.0
2019-01-23 11:00:00,25.94,25.97,25.88,25.93,96957.0,17.7312,17.7517,17.6902,17.7244,96957.0
2019-01-23 11:05:00,25.94,25.95,25.9,25.93,71628.0,17.7312,17.738,17.7039,17.7244,71628.0
2019-01-23 11:10:00,25.92,25.97,25.92,25.96,66295.0,17.7175,17.7517,17.7175,17.7449,66295.0
2019-01-23 11:15:00,25.96,25.97,25.9,25.93,74315.0,17.7449,17.7517,17.7039,17.7244,74315.0
2019-01-23 11:20:00,25.94,25.94,25.86,25.87,52989.0,17.7312,17.7312,17.6765,17.6833,52989.0
2019-01-23 11:25:00,25.87,25.89,25.81,25.84,56146.0,17.6833,17.697,17.6423,17.6628,56146.0
2019-01-23 11:30:00,25.84,25.85,25.81,25.82,41002.0,17.6628,17.6697,17.6423,17.6492,41002.0
2019-01-23 11:35:00,25.82,25.84,25.79,25.82,61603.0,17.6492,17.6628,17.6287,17.6492,61603.0
2019-01-23 11:40:00,25.82,25.82,25.76,25.79,44980.0,17.6492,17.6492,17.6082,17.6287,44980.0
2019-01-23 11:45:00,25.78,25.79,25.69,25.7,74058.0,17.6218,17.6287,17.5603,17.5671,74058.0
2019-01-23 11:50:00,25.7,25.72,25.66,25.68,56905.0,17.5671,17.5808,17.5398,17.5535,56905.0
2019-01-23 11:55:00,25.68,25.7,25.63,25.66,53897.0,17.5535,17.5671,17.5193,17.5398,53897.0
2019-01-23 12:00:00,25.66,25.68,25.62,25.66,112290.0,17.5398,17.5535,17.5125,17.5398,112290.0
2019-01-23 12:05:00,25.66,25.67,25.57,25.58,73546.0,17.5398,17.5466,17.4783,17.4851,73546.0
2019-01-23 12:10:00,25.59,25.61,25.56,25.56,100343.0,17.492,17.5056,17.4714,17.4714,100343.0
2019-01-23 12:15:00,25.56,25.58,25.55,25.57,46864.0,17.4714,17.4851,17.4646,17.4783,46864.0
2019-01-23 12:20:00,25.58,25.61,25.55,25.6,62709.0,17.4851,17.5056,17.4646,17.4988,62709.0
2019-01-23 12:25:00,25.59,25.62,25.59,25.62,32914.0,17.492,17.5125,17.492,17.5125,32914.0
2019-01-23 12:30:00,25.61,25.65,25.59,25.62,53982.0,17.5056,17.533,17.492,17.5125,53982.0
2019-01-23 12:35:00,25.62,25.64,25.6,25.64,30580.0,17.5125,17.5261,17.4988,17.5261,30580.0
2019-01-23 12:40:00,25.63,25.64,25.59,25.64,56515.0,17.5193,17.5261,17.492,17.5261,56515.0
2019-01-23 12:45:00,25.64,25.69,25.63,25.69,78547.0,17.5261,17.5603,17.5193,17.5603,78547.0
2019-01-23 12:50:00,25.68,25.69,25.66,25.66,19701.0,17.5535,17.5603,17.5398,17.5398,19701.0
2019-01-23 12:55:00,25.66,25.74,25.65,25.74,74702.0,17.5398,17.5945,17.533,17.5945,74702.0
2019-01-23 13:00:00,25.74,25.74,25.69,25.69,54640.0,17.5945,17.5945,17.5603,17.5603,54640.0
2019-01-23 13:05:00,25.69,25.76,25.68,25.75,70871.0,17.5603,17.6082,17.5535,17.6013,70871.0
2019-01-23 13:10:00,25.75,25.76,25.71,25.73,41450.0,17.6013,17.6082,17.574,17.5876,41450.0
2019-01-23 13:15:00,25.73,25.76,25.71,25.74,28189.0,17.5876,17.6082,17.574,17.5945,28189.0
2019-01-23 13:20:00,25.74,25.75,25.72,25.72,20366.0,17.5945,17.6013,17.5808,17.5808,20366.0
2019-01-23 13:25:00,25.73,25.73,25.71,25.72,35544.0,17.5876,17.5876,17.574,17.5808,35544.0
2019-01-23 13:30:00,25.73,25.78,25.72,25.76,40486.0,17.5876,17.6218,17.5808,17.6082,40486.0
2019-01-23 13:35:00,25.76,25.77,25.74,25.75,19767.0,17.6082,17.615,17.5945,17.6013,19767.0
2019-01-23 13:40:00,25.74,25.75,25.73,25.75,36057.0,17.5945,17.6013,17.5876,17.6013,36057.0
2019-01-23 13:45:00,25.75,25.77,25.74,25.74,32859.0,17.6013,17.615,17.5945,17.5945,32859.0
2019-01-23 13:50:00,25.74,25.76,25.73,25.76,31402.0,17.5945,17.6082,17.5876,17.6082,31402.0
2019-01-23 13:55:00,25.75,25.78,25.72,25.73,69723.0,17.6013,17.6218,17.5808,17.5876,69723.0
2019-01-23 14:00:00,25.73,25.77,25.73,25.77,31671.0,17.5876,17.615,17.5876,17.615,31671.0
2019-01-23 14:05:00,25.77,25.77,25.73,25.74,41751.0,17.615,17.615,17.5876,17.5945,41751.0
2019-01-23 14:10:00,25.74,25.77,25.73,25.76,49638.0,17.5945,17.615,17.5876,17.6082,49638.0
2019-01-23 14:15:00,25.75,25.75,25.71,25.71,37133.0,17.6013,17.6013,17.574,17.574,37133.0
2019-01-23 14:20:00,25.72,25.77,25.71,25.75,48075.0,17.5808,17.615,17.574,17.6013,48075.0
2019-01-23 14:25:00,25.75,25.78,25.73,25.78,42794.0,17.6013,17.6218,17.5876,17.6218,42794.0
2019-01-23 14:30:00,25.77,25.79,25.75,25.79,146857.0,17.615,17.6287,17.6013,17.6287,146857.0
2019-01-23 14:35:00,25.8,25.83,25.79,25.8,111547.0,17.6355,17.656,17.6287,17.6355,111547.0
2019-01-23 14:40:00,25.8,25.81,25.78,25.79,144416.0,17.6355,17.6423,17.6218,17.6287,144416.0
2019-01-23 14:45:00,25.79,25.79,25.74,25.78,83697.0,17.6287,17.6287,17.5945,17.6218,83697.0
2019-01-23 14:50:00,25.78,25.81,25.77,25.8,96775.0,17.6218,17.6423,17.615,17.6355,96775.0
2019-01-23 14:55:00,25.8,25.81,25.77,25.79,56705.0,17.6355,17.6423,17.615,17.6287,56705.0
2019-01-23 15:00:00,25.79,25.83,25.77,25.83,43871.0,17.6287,17.656,17.615,17.656,43871.0
2019-01-23 15:05:00,25.83,25.85,25.79,25.82,85097.0,17.656,17.6697,17.6287,17.6492,85097.0
2019-01-23 15:10:00,25.82,25.84,25.8,25.82,58574.0,17.6492,17.6628,17.6355,17.6492,58574.0
2019-01-23 15:15:00,25.82,25.88,25.81,25.88,54241.0,17.6492,17.6902,17.6423,17.6902,54241.0
2019-01-23 15:20:00,25.88,25.9,25.86,25.87,59045.0,17.6902,17.7039,17.6765,17.6833,59045.0
2019-01-23 15:25:00,25.87,25.88,25.84,25.86,51077.0,17.6833,17.6902,17.6628,17.6765,51077.0
2019-01-23 15:30:00,25.85,25.86,25.78,25.78,69712.0,17.6697,17.6765,17.6218,17.6218,69712.0
2019-01-23 15:35:00,25.79,25.79,25.76,25.79,90197.0,17.6287,17.6287,17.6082,17.6287,90197.0
2019-01-23 15:40:00,25.79,25.84,25.78,25.83,101958.0,17.6287,17.6628,17.6218,17.656,101958.0
2019-01-23 15:45:00,25.82,25.85,25.8,25.84,152822.0,17.6492,17.6697,17.6355,17.6628,152822.0
2019-01-23 15:50:00,25.83,25.84,25.8,25.8,121246.0,17.656,17.6628,17.6355,17.6355,121246.0
2019-01-23 15:55:00,25.81,25.84,25.8,25.82,365959.0,17.6423,17.6628,17.6355,17.6492,365959.0
2019-01-24 09:30:00,25.86,25.98,25.84,25.94,119376.0,17.6765,17.7585,17.6628,17.7312,119376.0
2019-01-24 09:35:00,25.93,25.98,25.84,25.85,137675.0,17.7244,17.7585,17.6628,17.6697,137675.0
2019-01-24 09:40:00,25.85,25.85,25.74,25.8,70608.0,17.6697,17.6697,17.5945,17.6355,70608.0
2019-01-24 09:45:00,25.81,25.89,25.8,25.84,49251.0,17.6423,17.697,17.6355,17.6628,49251.0
2019-01-24 09:50:00,25.83,25.97,25.83,25.96,65673.0,17.656,17.7517,17.656,17.7449,65673.0
2019-01-24 09:55:00,25.97,26.02,25.94,26.01,70578.0,17.7517,17.7859,17.7312,17.779,70578.0
2019-01-24 10:00:00,26.01,26.11,25.98,26.09,72218.0,17.779,17.8474,17.7585,17.8337,72218.0
2019-01-24 10:05:00,26.1,26.15,26.09,26.13,78790.0,17.8406,17.8747,17.8337,17.8611,78790.0
2019-01-24 10:10:00,26.14,26.17,26.1,26.16,59018.0,17.8679,17.8884,17.8406,17.8816,59018.0
2019-01-24 10:15:00,26.17,26.24,26.16,26.23,60450.0,17.8884,17.9363,17.8816,17.9294,60450.0
2019-01-24 10:20:00,26.23,26.26,26.21,26.26,60888.0,17.9294,17.9499,17.9158,17.9499,60888.0
2019-01-24 10:25:00,26.26,26.34,26.25,26.34,201271.0,17.9499,18.0046,17.9431,18.0046,201271.0
2019-01-24 10:30:00,26.34,26.36,26.28,26.35,131172.0,18.0046,18.0183,17.9636,18.0114,131172.0
2019-01-24 10:35:00,26.35,26.36,26.28,26.33,170684.0,18.0114,18.0183,17.9636,17.9978,170684.0
2019-01-24 10:40:00,26.33,26.36,26.31,26.33,74658.0,17.9978,18.0183,17.9841,17.9978,74658.0
2019-01-24 10:45:00,26.32,26.36,26.3,26.35,232670.0,17.9909,18.0183,17.9773,18.0114,232670.0
2019-01-24 10:50:00,26.35,26.37,26.27,26.29,108070.0,18.0114,18.0251,17.9568,17.9704,108070.0
2019-01-24 10:55:00,26.29,26.37,26.29,26.36,98109.0,17.9704,18.0251,17.9704,18.0183,98109.0
2019-01-24 11:00:00,26.35,26.42,26.3,26.39,231449.0,18.0114,18.0593,17.9773,18.0388,231449.0
2019-01-24 11:05:00,26.39,26.46,26.38,26.42,103981.0,18.0388,18.0866,18.032,18.0593,103981.0
2019-01-24 11:10:00,26.43,26.44,26.36,26.38,58081.0,18.0661,18.073,18.0183,18.032,58081.0
2019-01-24 11:15:00,26.38,26.44,26.37,26.39,71805.0,18.032,18.073,18.0251,18.0388,71805.0
2019-01-24 11:20:00,26.38,26.43,26.35,26.42,76644.0,18.032,18.0661,18.0114,18.0593,76644.0
2019-01-24 11:25:00,26.42,26.49,26.4,26.48,64972.0,18.0593,18.1071,18.0456,18.1003,64972.0
2019-01-24 11:30:00,26.49,26.5,26.44,26.46,90526.0,18.1071,18.114,18.073,18.0866,90526.0
2019-01-24 11:35:00,26.46,26.54,26.46,26.53,131942.0,18.0866,18.1413,18.0866,18.1345,131942.0
2019-01-24 11:40:00,26.53,26.6,26.52,26.59,136561.0,18.1345,18.1823,18.1277,18.1755,136561.0
2019-01-24 11:45:00,26.6,26.66,26.56,26.64,164064.0,18.1823,18.2233,18.155,18.2097,164064.0
2019-01-24 11:50:00,26.65,26.67,26.61,26.67,369838.0,18.2165,18.2302,18.1892,18.2302,369838.0
2019-01-24 11:55:00,26.67,26.74,26.67,26.73,304227.0,18.2302,18.278,18.2302,18.2712,304227.0
2019-01-24 12:00:00,26.74,26.74,26.63,26.64,388943.0,18.278,18.278,18.2028,18.2097,388943.0
2019-01-24 12:05:00,26.63,26.68,26.61,26.64,278591.0,18.2028,18.237,18.1892,18.2097,278591.0
2019-01-24 12:10:00,26.64,26.68,26.61,26.64,102112.0,18.2097,18.237,18.1892,18.2097,102112.0
2019-01-24 12:15:00,26.63,26.65,26.6,26.6,76901.0,18.2028,18.2165,18.1823,18.1823,76901.0
2019-01-24 12:20:00,26.6,26.62,26.53,26.54,48355.0,18.1823,18.196,18.1345,18.1413,48355.0
2019-01-24 12:25:00,26.54,26.56,26.49,26.51,110446.0,18.1413,18.155,18.1071,18.1208,110446.0
2019-01-24 12:30:00,26.51,26.53,26.49,26.49,94551.0,18.1208,18.1345,18.1071,18.1071,94551.0
2019-01-24 12:35:00,26.48,26.49,26.46,26.49,121619.0,18.1003,18.1071,18.0866,18.1071,121619.0
2019-01-24 12:40:00,26.5,26.52,26.49,26.52,65027.0,18.114,18.1277,18.1071,18.1277,65027.0
2019-01-24 12:45:00,26.52,26.56,26.51,26.52,68218.0,18.1277,18.155,18.1208,18.1277,68218.0
2019-01-24 12:50:00,26.51,26.52,26.46,26.47,54724.0,18.1208,18.1277,18.0866,18.0935,54724.0
2019-01-24 12:55:00,26.47,26.5,26.46,26.5,41399.0,18.0935,18.114,18.0866,18.114,41399.0
2019-01-24 13:00:00,26.5,26.52,26.44,26.45,75401.0,18.114,18.1277,18.073,18.0798,75401.0
2019-01-24 13:05:00,26.45,26.46,26.42,26.45,63545.0,18.0798,18.0866,18.0593,18.0798,63545.0
2019-01-24 13:10:00,26.45,26.46,26.4,26.43,62939.0,18.0798,18.0866,18.0456,18.0661,62939.0
2019-01-24 13:15:00,26.44,26.45,26.41,26.45,71011.0,18.073,18.0798,18.0525,18.0798,71011.0
2019-01-24 13:20:00,26.45,26.47,26.44,26.45,37507.0,18.0798,18.0935,18.073,18.0798,37507.0
2019-01-24 13:25:00,26.44,26.44,26.4,26.42,35545.0,18.073,18.073,18.0456,18.0593,35545.0
2019-01-24 13:30:00,26.42,26.51,26.41,26.5,64023.0,18.0593,18.1208,18.0525,18.114,64023.0
2019-01-24 13:35:00,26.49,26.51,26.47,26.5,63935.0,18.1071,18.1208,18.0935,18.114,63935.0
2019-01-24 13:40:00,26.5,26.51,26.45,26.45,97496.0,18.114,18.1208,18.0798,18.0798,97496.0
2019-01-24 13:45:00,26.45,26.46,26.44,26.46,45011.0,18.0798,18.0866,18.073,18.0866,45011.0
2019-01-24 13:50:00,26.46,26.47,26.44,26.44,49697.0,18.0866,18.0935,18.073,18.073,49697.0
2019-01-24 13:55:00,26.44,26.46,26.4,26.4,53584.0,18.073,18.0866,18.0456,18.0456,53584.0
2019-01-24 14:00:00,26.41,26.41,26.38,26.4,43613.0,18.0525,18.0525,18.032,18.0456,43613.0
2019-01-24 14:05:00,26.4,26.47,26.4,26.45,84097.0,18.0456,18.0935,18.0456,18.0798,84097.0
2019-01-24 14:10:00,26.45,26.5,26.44,26.48,117341.0,18.0798,18.114,18.073,18.1003,117341.0
2019-01-24 14:15:00,26.49,26.54,26.49,26.53,134959.0,18.1071,18.1413,18.1071,18.1345,134959.0
2019-01-24 14:20:00,26.54,26.55,26.5,26.5,98451.0,18.1413,18.1482,18.114,18.114,98451.0
2019-01-24 14:25:00,26.51,26.54,26.48,26.52,71929.0,18.1208,18.1413,18.1003,18.1277,71929.0
2019-01-24 14:30:00,26.51,26.57,26.5,26.55,96752.0,18.1208,18.1618,18.114,18.1482,96752.0
2019-01-24 14:35:00,26.54,26.62,26.54,26.62,107461.0,18.1413,18.196,18.1413,18.196,107461.0
2019-01-24 14:40:00,26.62,26.63,26.58,26.59,102129.0,18.196,18.2028,18.1687,18.1755,102129.0
2019-01-24 14:45:00,26.6,26.62,26.56,26.59,69722.0,18.1823,18.196,18.155,18.1755,69722.0
2019-01-24 14:50:00,26.59,26.64,26.58,26.63,74668.0,18.1755,18.2097,18.1687,18.2028,74668.0
2019-01-24 14:55:00,26.64,26.64,26.55,26.55,155298.0,18.2097,18.2097,18.1482,18.1482,155298.0
2019-01-24 15:00:00,26.55,26.58,26.55,26.55,87517.0,18.1482,18.1687,18.1482,18.1482,87517.0
2019-01-24 15:05:00,26.55,26.58,26.55,26.58,45236.0,18.1482,18.1687,18.1482,18.1687,45236.0
2019-01-24 15:10:00,26.58,26.61,26.57,26.61,72281.0,18.1687,18.1892,18.1618,18.1892,72281.0
2019-01-24 15:15:00,26.61,26.63,26.58,26.59,65062.0,18.1892,18.2028,18.1687,18.1755,65062.0
2019-01-24 15:20:00,26.58,26.58,26.55,26.58,65825.0,18.1687,18.1687,18.1482,18.1687,65825.0
2019-01-24 15:25:00,26.57,26.59,26.57,26.59,53427.0,18.1618,18.1755,18.1618,18.1755,53427.0
2019-01-24 15:30:00,26.59,26.59,26.56,26.59,98405.0,18.1755,18.1755,18.155,18.1755,98405.0
2019-01-24 15:35:00,26.59,26.6,26.55,26.55,67171.0,18.1755,18.1823,18.1482,18.1482,67171.0
2019-01-24 15:40:00,26.55,26.57,26.52,26.55,141466.0,18.1482,18.1618,18.1277,18.1482,141466.0
2019-01-24 15:45:00,26.55,26.56,26.51,26.52,215660.0,18.1482,18.155,18.1208,18.1277,215660.0
2019-01-24 15:50:00,26.53,26.53,26.48,26.48,200599.0,18.1345,18.1345,18.1003,18.1003,200599.0
2019-01-24 15:55:00,26.49,26.52,26.48,26.5,547301.0,18.1071,18.1277,18.1003,18.114,547301.0
2019-01-25 09:30:00,26.7,26.92,26.7,26.85,186503.0,18.2507,18.4011,18.2507,18.3532,186503.0
2019-01-25 09:35:00,26.85,26.91,26.81,26.88,96465.0,18.3532,18.3942,18.3259,18.3737,96465.0
2019-01-25 09:40:00,26.87,26.92,26.85,26.89,102287.0,18.3669,18.4011,18.3532,18.3806,102287.0
2019-01-25 09:45:00,26.89,26.91,26.81,26.83,102164.0,18.3806,18.3942,18.3259,18.3396,102164.0
2019-01-25 09:50:00,26.84,26.96,26.83,26.89,73481.0,18.3464,18.4284,18.3396,18.3806,73481.0
2019-01-25 09:55:00,26.89,26.9,26.81,26.84,326303.0,18.3806,18.3874,18.3259,18.3464,326303.0
2019-01-25 10:00:00,26.84,26.87,26.79,26.79,98321.0,18.3464,18.3669,18.3122,18.3122,98321.0
2019-01-25 10:05:00,26.8,26.83,26.74,26.77,78197.0,18.319,18.3396,18.278,18.2985,78197.0
2019-01-25 10:10:00,26.76,26.81,26.75,26.76,117867.0,18.2917,18.3259,18.2849,18.2917,117867.0
2019-01-25 10:15:00,26.75,26.81,26.72,26.79,86004.0,18.2849,18.3259,18.2644,18.3122,86004.0
2019-01-25 10:20:00,26.8,26.8,26.72,26.76,109250.0,18.319,18.319,18.2644,18.2917,109250.0
2019-01-25 10:25:00,26.77,26.79,26.74,26.77,42250.0,18.2985,18.3122,18.278,18.2985,42250.0
2019-01-25 10:30:00,26.77,26.78,26.6,26.65,220089.0,18.2985,18.3054,18.1823,18.2165,220089.0
2019-01-25 10:35:00,26.64,26.7,26.62,26.68,68558.0,18.2097,18.2507,18.196,18.237,68558.0
2019-01-25 10:40:00,26.68,26.73,26.64,26.73,348449.0,18.237,18.2712,18.2097,18.2712,348449.0
2019-01-25 10:45:00,26.73,26.74,26.67,26.69,123746.0,18.2712,18.278,18.2302,18.2439,123746.0
2019-01-25 10:50:00,26.69,26.71,26.66,26.69,72270.0,18.2439,18.2575,18.2233,18.2439,72270.0
2019-01-25 10:55:00,26.69,26.73,26.68,26.7,45914.0,18.2439,18.2712,18.237,18.2507,45914.0
2019-01-25 11:00:00,26.7,26.72,26.69,26.7,71813.0,18.2507,18.2644,18.2439,18.2507,71813.0
2019-01-25 11:05:00,26.7,26.7,26.67,26.67,74715.0,18.2507,18.2507,18.2302,18.2302,74715.0
2019-01-25 11:10:00,26.67,26.68,26.57,26.61,431506.0,18.2302,18.237,18.1618,18.1892,431506.0
2019-01-25 11:15:00,26.61,26.61,26.54,26.54,196988.0,18.1892,18.1892,18.1413,18.1413,196988.0
2019-01-25 11:20:00,26.55,26.56,26.49,26.54,170487.0,18.1482,18.155,18.1071,18.1413,170487.0
2019-01-25 11:25:00,26.54,26.57,26.47,26.55,139942.0,18.1413,18.1618,18.0935,18.1482,139942.0
2019-01-25 11:30:00,26.55,26.58,26.55,26.55,104568.0,18.1482,18.1687,18.1482,18.1482,104568.0
2019-01-25 11:35:00,26.55,26.57,26.53,26.55,65274.0,18.1482,18.1618,18.1345,18.1482,65274.0
2019-01-25 11:40:00,26.56,26.58,26.54,26.54,190527.0,18.155,18.1687,18.1413,18.1413,190527.0
2019-01-25 11:45:00,26.55,26.61,26.54,26.61,106857.0,18.1482,18.1892,18.1413,18.1892,106857.0
2019-01-25 11:50:00,26.61,26.64,26.59,26.61,68425.0,18.1892,18.2097,18.1755,18.1892,68425.0
2019-01-25 11:55:00,26.61,26.62,26.57,26.57,76673.0,18.1892,18.196,18.1618,18.1618,76673.0
2019-01-25 12:00:00,26.58,26.6,26.55,26.58,144560.0,18.1687,18.1823,18.1482,18.1687,144560.0
2019-01-25 12:05:00,26.58,26.61,26.57,26.61,186015.0,18.1687,18.1892,18.1618,18.1892,186015.0
2019-01-25 12:10:00,26.61,26.63,26.58,26.62,82955.0,18.1892,18.2028,18.1687,18.196,82955.0
2019-01-25 12:15:00,26.62,26.63,26.59,26.6,75546.0,18.196,18.2028,18.1755,18.1823,75546.0
2019-01-25 12:20:00,26.6,26.62,26.58,26.6,285796.0,18.1823,18.196,18.1687,18.1823,285796.0
2019-01-25 12:25:00,26.59,26.61,26.56,26.6,145591.0,18.1755,18.1892,18.155,18.1823,145591.0
2019-01-25 12:30:00,26.61,26.61,26.54,26.58,80239.0,18.1892,18.1892,18.1413,18.1687,80239.0
2019-01-25 12:35:00,26.58,26.63,26.57,26.6,82058.0,18.1687,18.2028,18.1618,18.1823,82058.0
2019-01-25 12:40:00,26.6,26.61,26.57,26.58,59132.0,18.1823,18.1892,18.1618,18.1687,59132.0
2019-01-25 12:45:00,26.58,26.58,26.5,26.56,59900.0,18.1687,18.1687,18.114,18.155,59900.0
2019-01-25 12:50:00,26.56,26.57,26.51,26.55,33682.0,18.155,18.1618,18.1208,18.1482,33682.0
2019-01-25 12:55:00,26.55,26.62,26.54,26.6,56896.0,18.1482,18.196,18.1413,18.1823,56896.0
2019-01-25 13:00:00,26.61,26.63,26.58,26.6,86996.0,18.1892,18.2028,18.1687,18.1823,86996.0
2019-01-25 13:05:00,26.6,26.65,26.58,26.65,59793.0,18.1823,18.2165,18.1687,18.2165,59793.0
2019-01-25 13:10:00,26.64,26.66,26.61,26.64,70814.0,18.2097,18.2233,18.1892,18.2097,70814.0
2019-01-25 13:15:00,26.64,26.67,26.63,26.66,43370.0,18.2097,18.2302,18.2028,18.2233,43370.0
2019-01-25 13:20:00,26.65,26.7,26.63,26.7,67572.0,18.2165,18.2507,18.2028,18.2507,67572.0
2019-01-25 13:25:00,26.7,26.74,26.67,26.72,47698.0,18.2507,18.278,18.2302,18.2644,47698.0
2019-01-25 13:30:00,26.72,26.75,26.72,26.75,29548.0,18.2644,18.2849,18.2644,18.2849,29548.0
2019-01-25 13:35:00,26.74,26.75,26.7,26.74,25498.0,18.278,18.2849,18.2507,18.278,25498.0
2019-01-25 13:40:00,26.74,26.78,26.73,26.78,48647.0,18.278,18.3054,18.2712,18.3054,48647.0
2019-01-25 13:45:00,26.78,26.8,26.77,26.78,56482.0,18.3054,18.319,18.2985,18.3054,56482.0
2019-01-25 13:50:00,26.78,26.78,26.77,26.77,31260.0,18.3054,18.3054,18.2985,18.2985,31260.0
2019-01-25 13:55:00,26.77,26.83,26.77,26.82,89918.0,18.2985,18.3396,18.2985,18.3327,89918.0
2019-01-25 14:00:00,26.81,26.82,26.78,26.8,34314.0,18.3259,18.3327,18.3054,18.319,34314.0
2019-01-25 14:05:00,26.8,26.82,26.78,26.79,57758.0,18.319,18.3327,18.3054,18.3122,57758.0
2019-01-25 14:10:00,26.78,26.8,26.78,26.8,50505.0,18.3054,18.319,18.3054,18.319,50505.0
2019-01-25 14:15:00,26.79,26.8,26.77,26.8,135995.0,18.3122,18.319,18.2985,18.319,135995.0
2019-01-25 14:20:00,26.8,26.8,26.74,26.78,146388.0,18.319,18.319,18.278,18.3054,146388.0
2019-01-25 14:25:00,26.78,26.79,26.73,26.75,52241.0,18.3054,18.3122,18.2712,18.2849,52241.0
2019-01-25 14:30:00,26.76,26.78,26.73,26.74,103436.0,18.2917,18.3054,18.2712,18.278,103436.0
2019-01-25 14:35:00,26.74,26.77,26.73,26.77,35160.0,18.278,18.2985,18.2712,18.2985,35160.0
2019-01-25 14:40:00,26.77,26.78,26.72,26.73,130611.0,18.2985,18.3054,18.2644,18.2712,130611.0
2019-01-25 14:45:00,26.73,26.74,26.71,26.71,33410.0,18.2712,18.278,18.2575,18.2575,33410.0
2019-01-25 14:50:00,26.71,26.71,26.68,26.7,42946.0,18.2575,18.2575,18.237,18.2507,42946.0
2019-01-25 14:55:00,26.7,26.73,26.69,26.72,43333.0,18.2507,18.2712,18.2439,18.2644,43333.0
2019-01-25 15:00:00,26.72,26.75,26.71,26.73,43044.0,18.2644,18.2849,18.2575,18.2712,43044.0
2019-01-25 15:05:00,26.73,26.73,26.72,26.73,24294.0,18.2712,18.2712,18.2644,18.2712,24294.0
2019-01-25 15:10:00,26.73,26.76,26.72,26.76,49446.0,18.2712,18.2917,18.2644,18.2917,49446.0
2019-01-25 15:15:00,26.75,26.77,26.75,26.77,37891.0,18.2849,18.2985,18.2849,18.2985,37891.0
2019-01-25 15:20:00,26.77,26.77,26.73,26.74,33659.0,18.2985,18.2985,18.2712,18.278,33659.0
2019-01-25 15:25:00,26.73,26.74,26.7,26.73,108921.0,18.2712,18.278,18.2507,18.2712,108921.0
2019-01-25 15:30:00,26.73,26.73,26.66,26.69,71531.0,18.2712,18.2712,18.2233,18.2439,71531.0
2019-01-25 15:35:00,26.69,26.71,26.67,26.7,56163.0,18.2439,18.2575,18.2302,18.2507,56163.0
2019-01-25 15:40:00,26.7,26.75,26.68,26.72,118963.0,18.2507,18.2849,18.237,18.2644,118963.0
2019-01-25 15:45:00,26.73,26.74,26.69,26.7,119352.0,18.2712,18.278,18.2439,18.2507,119352.0
2019-01-25 15:50:00,26.7,26.7,26.64,26.67,213178.0,18.2507,18.2507,18.2097,18.2302,213178.0
2019-01-25 15:55:00,26.68,26.7,26.66,26.68,367757.0,18.237,18.2507,18.2233,18.237,367757.0
2019-01-28 09:30:00,26.33,26.51,26.3,26.46,164363.0,17.9978,18.1208,17.9773,18.0866,164363.0
2019-01-28 09:35:00,26.46,26.5,26.44,26.47,42394.0,18.0866,18.114,18.073,18.0935,42394.0
2019-01-28 09:40:00,26.47,26.48,26.36,26.41,30604.0,18.0935,18.1003,18.0183,18.0525,30604.0
2019-01-28 09:45:00,26.4,26.44,26.36,26.36,55330.0,18.0456,18.073,18.0183,18.0183,55330.0
2019-01-28 09:50:00,26.34,26.34,26.27,26.27,110781.0,18.0046,18.0046,17.9568,17.9568,110781.0
2019-01-28 09:55:00,26.27,26.27,26.2,26.24,63314.0,17.9568,17.9568,17.9089,17.9363,63314.0
2019-01-28 10:00:00,26.23,26.26,26.21,26.23,36671.0,17.9294,17.9499,17.9158,17.9294,36671.0
2019-01-28 10:05:00,26.24,26.35,26.24,26.34,206742.0,17.9363,18.0114,17.9363,18.0046,206742.0
2019-01-28 10:10:00,26.34,26.34,26.23,26.23,146108.0,18.0046,18.0046,17.9294,17.9294,146108.0
2019-01-28 10:15:00,26.23,26.32,26.23,26.29,165752.0,17.9294,17.9909,17.9294,17.9704,165752.0
2019-01-28 10:20:00,26.29,26.38,26.27,26.38,77949.0,17.9704,18.032,17.9568,18.032,77949.0
2019-01-28 10:25:00,26.38,26.42,26.35,26.42,47401.0,18.032,18.0593,18.0114,18.0593,47401.0
2019-01-28 10:30:00,26.42,26.47,26.41,26.46,153512.0,18.0593,18.0935,18.0525,18.0866,153512.0
2019-01-28 10:35:00,26.46,26.49,26.43,26.47,110421.0,18.0866,18.1071,18.0661,18.0935,110421.0
2019-01-28 10:40:00,26.47,26.54,26.46,26.52,72456.0,18.0935,18.1413,18.0866,18.1277,72456.0
2019-01-28 10:45:00,26.52,26.53,26.46,26.47,102205.0,18.1277,18.1345,18.0866,18.0935,102205.0
2019-01-28 10:50:00,26.47,26.5,26.45,26.48,42261.0,18.0935,18.114,18.0798,18.1003,42261.0
2019-01-28 10:55:00,26.47,26.49,26.43,26.43,74416.0,18.0935,18.1071,18.0661,18.0661,74416.0
2019-01-28 11:00:00,26.42,26.44,26.38,26.41,90319.0,18.0593,18.073,18.032,18.0525,90319.0
2019-01-28 11:05:00,26.42,26.49,26.41,26.47,46930.0,18.0593,18.1071,18.0525,18.0935,46930.0
2019-01-28 11:10:00,26.47,26.49,26.44,26.46,66359.0,18.0935,18.1071,18.073,18.0866,66359.0
2019-01-28 11:15:00,26.46,26.48,26.43,26.44,82691.0,18.0866,18.1003,18.0661,18.073,82691.0
2019-01-28 11:20:00,26.44,26.49,26.43,26.48,50419.0,18.073,18.1071,18.0661,18.1003,50419.0
2019-01-28 11:25:00,26.48,26.49,26.42,26.44,33649.0,18.1003,18.1071,18.0593,18.073,33649.0
2019-01-28 11:30:00,26.44,26.45,26.35,26.37,67202.0,18.073,18.0798,18.0114,18.0251,67202.0
2019-01-28 11:35:00,26.37,26.39,26.35,26.38,85631.0,18.0251,18.0388,18.0114,18.032,85631.0
2019-01-28 11:40:00,26.37,26.4,26.35,26.38,93342.0,18.0251,18.0456,18.0114,18.032,93342.0
2019-01-28 11:45:00,26.38,26.38,26.32,26.34,79752.0,18.032,18.032,17.9909,18.0046,79752.0
2019-01-28 11:50:00,26.33,26.38,26.32,26.33,72352.0,17.9978,18.032,17.9909,17.9978,72352.0
2019-01-28 11:55:00,26.33,26.34,26.3,26.3,55430.0,17.9978,18.0046,17.9773,17.9773,55430.0
2019-01-28 12:00:00,26.3,26.31,26.24,26.26,103395.0,17.9773,17.9841,17.9363,17.9499,103395.0
2019-01-28 12:05:00,26.26,26.32,26.26,26.29,89603.0,17.9499,17.9909,17.9499,17.9704,89603.0
2019-01-28 12:10:00,26.3,26.33,26.29,26.33,83217.0,17.9773,17.9978,17.9704,17.9978,83217.0
2019-01-28 12:15:00,26.33,26.34,26.29,26.3,42191.0,17.9978,18.0046,17.9704,17.9773,42191.0
2019-01-28 12:20:00,26.3,26.43,26.29,26.43,126544.0,17.9773,18.0661,17.9704,18.0661,126544.0
2019-01-28 12:25:00,26.43,26.44,26.39,26.39,43564.0,18.0661,18.073,18.0388,18.0388,43564.0
2019-01-28 12:30:00,26.4,26.41,26.36,26.38,68510.0,18.0456,18.0525,18.0183,18.032,68510.0
2019-01-28 12:35:00,26.38,26.38,26.33,26.36,91063.0,18.032,18.032,17.9978,18.0183,91063.0
2019-01-28 12:40:00,26.36,26.38,26.34,26.34,40906.0,18.0183,18.032,18.0046,18.0046,40906.0
2019-01-28 12:45:00,26.34,26.38,26.31,26.34,96713.0,18.0046,18.032,17.9841,18.0046,96713.0
2019-01-28 12:50:00,26.34,26.36,26.3,26.3,37493.0,18.0046,18.0183,17.9773,17.9773,37493.0
2019-01-28 12:55:00,26.3,26.32,26.28,26.3,75593.0,17.9773,17.9909,17.9636,17.9773,75593.0
2019-01-28 13:00:00,26.3,26.32,26.29,26.31,50523.0,17.9773,17.9909,17.9704,17.9841,50523.0
2019-01-28 13:05:00,26.31,26.33,26.3,26.32,80359.0,17.9841,17.9978,17.9773,17.9909,80359.0
2019-01-28 13:10:00,26.31,26.32,26.3,26.31,36049.0,17.9841,17.9909,17.9773,17.9841,36049.0
2019-01-28 13:15:00,26.32,26.34,26.31,26.34,38757.0,17.9909,18.0046,17.9841,18.0046,38757.0
2019-01-28 13:20:00,26.34,26.37,26.34,26.36,36006.0,18.0046,18.0251,18.0046,18.0183,36006.0
2019-01-28 13:25:00,26.35,26.37,26.32,26.33,77758.0,18.0114,18.0251,17.9909,17.9978,77758.0
2019-01-28 13:30:00,26.33,26.37,26.31,26.36,58332.0,17.9978,18.0251,17.9841,18.0183,58332.0
2019-01-28 13:35:00,26.36,26.38,26.34,26.36,40948.0,18.0183,18.032,18.0046,18.0183,40948.0
2019-01-28 13:40:00,26.35,26.38,26.35,26.36,48504.0,18.0114,18.032,18.0114,18.0183,48504.0
2019-01-28 13:45:00,26.35,26.39,26.35,26.37,35012.0,18.0114,18.0388,18.0114,18.0251,35012.0
2019-01-28 13:50:00,26.38,26.4,26.36,26.38,46447.0,18.032,18.0456,18.0183,18.032,46447.0
2019-01-28 13:55:00,26.38,26.42,26.38,26.41,37260.0,18.032,18.0593,18.032,18.0525,37260.0
2019-01-28 14:00:00,26.41,26.47,26.41,26.44,133967.0,18.0525,18.0935,18.0525,18.073,133967.0
2019-01-28 14:05:00,26.44,26.49,26.43,26.47,54268.0,18.073,18.1071,18.0661,18.0935,54268.0
2019-01-28 14:10:00,26.47,26.47,26.44,26.47,51131.0,18.0935,18.0935,18.073,18.0935,51131.0
2019-01-28 14:15:00,26.46,26.51,26.46,26.49,42994.0,18.0866,18.1208,18.0866,18.1071,42994.0
2019-01-28 14:20:00,26.49,26.5,26.45,26.45,28222.0,18.1071,18.114,18.0798,18.0798,28222.0
2019-01-28 14:25:00,26.46,26.47,26.44,26.47,61652.0,18.0866,18.0935,18.073,18.0935,61652.0
2019-01-28 14:30:00,26.47,26.49,26.46,26.48,70041.0,18.0935,18.1071,18.0866,18.1003,70041.0
2019-01-28 14:35:00,26.48,26.48,26.45,26.46,29191.0,18.1003,18.1003,18.0798,18.0866,29191.0
2019-01-28 14:40:00,26.46,26.49,26.44,26.48,98190.0,18.0866,18.1071,18.073,18.1003,98190.0
2019-01-28 14:45:00,26.49,26.53,26.49,26.53,34804.0,18.1071,18.1345,18.1071,18.1345,34804.0
2019-01-28 14:50:00,26.54,26.56,26.5,26.5,40651.0,18.1413,18.155,18.114,18.114,40651.0
2019-01-28 14:55:00,26.51,26.52,26.47,26.48,56219.0,18.1208,18.1277,18.0935,18.1003,56219.0
2019-01-28 15:00:00,26.49,26.5,26.47,26.47,45057.0,18.1071,18.114,18.0935,18.0935,45057.0
2019-01-28 15:05:00,26.47,26.48,26.44,26.47,106587.0,18.0935,18.1003,18.073,18.0935,106587.0
2019-01-28 15:10:00,26.47,26.53,26.45,26.53,64424.0,18.0935,18.1345,18.0798,18.1345,64424.0
2019-01-28 15:15:00,26.53,26.54,26.49,26.53,64127.0,18.1345,18.1413,18.1071,18.1345,64127.0
2019-01-28 15:20:00,26.53,26.55,26.52,26.54,57962.0,18.1345,18.1482,18.1277,18.1413,57962.0
2019-01-28 15:25:00,26.53,26.56,26.51,26.53,126940.0,18.1345,18.155,18.1208,18.1345,126940.0
2019-01-28 15:30:00,26.54,26.54,26.51,26.53,65491.0,18.1413,18.1413,18.1208,18.1345,65491.0
2019-01-28 15:35:00,26.53,26.55,26.52,26.54,128995.0,18.1345,18.1482,18.1277,18.1413,128995.0
2019-01-28 15:40:00,26.54,26.57,26.53,26.54,184431.0,18.1413,18.1618,18.1345,18.1413,184431.0
2019-01-28 15:45:00,26.54,26.57,26.52,26.53,194157.0,18.1413,18.1618,18.1277,18.1345,194157.0
2019-01-28 15:50:00,26.53,26.54,26.48,26.5,175829.0,18.1345,18.1413,18.1003,18.114,175829.0
2019-01-28 15:55:00,26.5,26.6,26.5,26.57,408052.0,18.114,18.1823,18.114,18.1618,408052.0
2019-01-29 09:30:00,26.71,26.74,26.51,26.56,154351.0,18.2575,18.278,18.1208,18.155,154351.0
2019-01-29 09:35:00,26.56,26.65,26.51,26.63,87329.0,18.155,18.2165,18.1208,18.2028,87329.0
2019-01-29 09:40:00,26.62,26.72,26.61,26.65,59458.0,18.196,18.2644,18.1892,18.2165,59458.0
2019-01-29 09:45:00,26.64,26.69,26.63,26.65,26273.0,18.2097,18.2439,18.2028,18.2165,26273.0
2019-01-29 09:50:00,26.65,26.69,26.64,26.66,32427.0,18.2165,18.2439,18.2097,18.2233,32427.0
2019-01-29 09:55:00,26.66,26.69,26.6,26.61,30589.0,18.2233,18.2439,18.1823,18.1892,30589.0
2019-01-29 10:00:00,26.62,26.65,26.58,26.64,78698.0,18.196,18.2165,18.1687,18.2097,78698.0
2019-01-29 10:05:00,26.64,26.64,26.59,26.6,36135.0,18.2097,18.2097,18.1755,18.1823,36135.0
2019-01-29 10:10:00,26.6,26.63,26.58,26.59,51729.0,18.1823,18.2028,18.1687,18.1755,51729.0
2019-01-29 10:15:00,26.59,26.62,26.53,26.6,117324.0,18.1755,18.196,18.1345,18.1823,117324.0
2019-01-29 10:20:00,26.6,26.6,26.58,26.6,36312.0,18.1823,18.1823,18.1687,18.1823,36312.0
2019-01-29 10:25:00,26.6,26.61,26.58,26.6,77384.0,18.1823,18.1892,18.1687,18.1823,77384.0
2019-01-29 10:30:00,26.6,26.6,26.57,26.57,27772.0,18.1823,18.1823,18.1618,18.1618,27772.0
2019-01-29 10:35:00,26.58,26.6,26.57,26.59,63627.0,18.1687,18.1823,18.1618,18.1755,63627.0
2019-01-29 10:40:00,26.59,26.61,26.55,26.57,80967.0,18.1755,18.1892,18.1482,18.1618,80967.0
2019-01-29 10:45:00,26.56,26.57,26.52,26.53,38462.0,18.155,18.1618,18.1277,18.1345,38462.0
2019-01-29 10:50:00,26.53,26.53,26.46,26.46,51920.0,18.1345,18.1345,18.0866,18.0866,51920.0
2019-01-29 10:55:00,26.46,26.51,26.46,26.51,39530.0,18.0866,18.1208,18.0866,18.1208,39530.0
2019-01-29 11:00:00,26.5,26.51,26.47,26.48,87336.0,18.114,18.1208,18.0935,18.1003,87336.0
2019-01-29 11:05:00,26.47,26.52,26.46,26.5,33843.0,18.0935,18.1277,18.0866,18.114,33843.0
2019-01-29 11:10:00,26.5,26.52,26.48,26.5,38792.0,18.114,18.1277,18.1003,18.114,38792.0
2019-01-29 11:15:00,26.51,26.54,26.5,26.53,55288.0,18.1208,18.1413,18.114,18.1345,55288.0
2019-01-29 11:20:00,26.53,26.54,26.51,26.52,48053.0,18.1345,18.1413,18.1208,18.1277,48053.0
2019-01-29 11:25:00,26.52,26.57,26.51,26.57,25088.0,18.1277,18.1618,18.1208,18.1618,25088.0
2019-01-29 11:30:00,26.57,26.61,26.56,26.6,50034.0,18.1618,18.1892,18.155,18.1823,50034.0
2019-01-29 11:35:00,26.59,26.6,26.57,26.6,31056.0,18.1755,18.1823,18.1618,18.1823,31056.0
2019-01-29 11:40:00,26.6,26.6,26.58,26.6,22287.0,18.1823,18.1823,18.1687,18.1823,22287.0
2019-01-29 11:45:00,26.6,26.63,26.56,26.6,49821.0,18.1823,18.2028,18.155,18.1823,49821.0
2019-01-29 11:50:00,26.6,26.6,26.57,26.57,20937.0,18.1823,18.1823,18.1618,18.1618,20937.0
2019-01-29 11:55:00,26.58,26.6,26.56,26.57,19631.0,18.1687,18.1823,18.155,18.1618,19631.0
2019-01-29 12:00:00,26.58,26.6,26.55,26.57,31898.0,18.1687,18.1823,18.1482,18.1618,31898.0
2019-01-29 12:05:00,26.57,26.61,26.56,26.59,48681.0,18.1618,18.1892,18.155,18.1755,48681.0
2019-01-29 12:10:00,26.59,26.66,26.59,26.66,110524.0,18.1755,18.2233,18.1755,18.2233,110524.0
2019-01-29 12:15:00,26.65,26.7,26.64,26.69,54388.0,18.2165,18.2507,18.2097,18.2439,54388.0
2019-01-29 12:20:00,26.69,26.69,26.66,26.67,24464.0,18.2439,18.2439,18.2233,18.2302,24464.0
2019-01-29 12:25:00,26.68,26.69,26.65,26.68,27572.0,18.237,18.2439,18.2165,18.237,27572.0
2019-01-29 12:30:00,26.67,26.67,26.63,26.63,33413.0,18.2302,18.2302,18.2028,18.2028,33413.0
2019-01-29 12:35:00,26.64,26.66,26.63,26.65,20634.0,18.2097,18.2233,18.2028,18.2165,20634.0
2019-01-29 12:40:00,26.65,26.66,26.64,26.65,21634.0,18.2165,18.2233,18.2097,18.2165,21634.0
2019-01-29 12:45:00,26.66,26.66,26.61,26.63,41705.0,18.2233,18.2233,18.1892,18.2028,41705.0
2019-01-29 12:50:00,26.64,26.65,26.63,26.63,39409.0,18.2097,18.2165,18.2028,18.2028,39409.0
2019-01-29 12:55:00,26.64,26.65,26.63,26.64,39250.0,18.2097,18.2165,18.2028,18.2097,39250.0
2019-01-29 13:00:00,26.64,26.65,26.62,26.64,35911.0,18.2097,18.2165,18.196,18.2097,35911.0
2019-01-29 13:05:00,26.63,26.65,26.62,26.63,32423.0,18.2028,18.2165,18.196,18.2028,32423.0
2019-01-29 13:10:00,26.63,26.64,26.6,26.61,42374.0,18.2028,18.2097,18.1823,18.1892,42374.0
2019-01-29 13:15:00,26.6,26.61,26.57,26.6,117069.0,18.1823,18.1892,18.1618,18.1823,117069.0
2019-01-29 13:20:00,26.6,26.62,26.59,26.62,65422.0,18.1823,18.196,18.1755,18.196,65422.0
2019-01-29 13:25:00,26.62,26.7,26.61,26.7,46093.0,18.196,18.2507,18.1892,18.2507,46093.0
2019-01-29 13:30:00,26.7,26.73,26.68,26.7,63811.0,18.2507,18.2712,18.237,18.2507,63811.0
2019-01-29 13:35:00,26.69,26.69,26.67,26.68,41402.0,18.2439,18.2439,18.2302,18.237,41402.0
2019-01-29 13:40:00,26.68,26.7,26.67,26.7,29509.0,18.237,18.2507,18.2302,18.2507,29509.0
2019-01-29 13:45:00,26.71,26.73,26.7,26.71,27827.0,18.2575,18.2712,18.2507,18.2575,27827.0
2019-01-29 13:50:00,26.71,26.75,26.71,26.73,175260.0,18.2575,18.2849,18.2575,18.2712,175260.0
2019-01-29 13:55:00,26.74,26.75,26.72,26.73,36025.0,18.278,18.2849,18.2644,18.2712,36025.0
2019-01-29 14:00:00,26.73,26.75,26.69,26.7,48622.0,18.2712,18.2849,18.2439,18.2507,48622.0
2019-01-29 14:05:00,26.7,26.72,26.69,26.71,32549.0,18.2507,18.2644,18.2439,18.2575,32549.0
2019-01-29 14:10:00,26.71,26.71,26.68,26.7,39999.0,18.2575,18.2575,18.237,18.2507,39999.0
2019-01-29 14:15:00,26.7,26.71,26.69,26.71,49013.0,18.2507,18.2575,18.2439,18.2575,49013.0
2019-01-29 14:20:00,26.71,26.74,26.7,26.73,63816.0,18.2575,18.278,18.2507,18.2712,63816.0
2019-01-29 14:25:00,26.73,26.75,26.7,26.74,38637.0,18.2712,18.2849,18.2507,18.278,38637.0
2019-01-29 14:30:00,26.73,26.8,26.73,26.79,42999.0,18.2712,18.319,18.2712,18.3122,42999.0
2019-01-29 14:35:00,26.8,26.8,26.78,26.78,48156.0,18.319,18.319,18.3054,18.3054,48156.0
2019-01-29 14:40:00,26.78,26.79,26.76,26.77,65771.0,18.3054,18.3122,18.2917,18.2985,65771.0
2019-01-29 14:45:00,26.77,26.8,26.75,26.75,66451.0,18.2985,18.319,18.2849,18.2849,66451.0
2019-01-29 14:50:00,26.76,26.77,26.75,26.76,24073.0,18.2917,18.2985,18.2849,18.2917,24073.0
2019-01-29 14:55:00,26.76,26.76,26.72,26.75,50703.0,18.2917,18.2917,18.2644,18.2849,50703.0
2019-01-29 15:00:00,26.75,26.75,26.72,26.72,42565.0,18.2849,18.2849,18.2644,18.2644,42565.0
2019-01-29 15:05:00,26.73,26.73,26.7,26.7,35356.0,18.2712,18.2712,18.2507,18.2507,35356.0
2019-01-29 15:10:00,26.71,26.72,26.7,26.71,53416.0,18.2575,18.2644,18.2507,18.2575,53416.0
2019-01-29 15:15:00,26.72,26.75,26.71,26.75,45835.0,18.2644,18.2849,18.2575,18.2849,45835.0
2019-01-29 15:20:00,26.75,26.75,26.72,26.74,42672.0,18.2849,18.2849,18.2644,18.278,42672.0
2019-01-29 15:25:00,26.73,26.74,26.71,26.73,43292.0,18.2712,18.278,18.2575,18.2712,43292.0
2019-01-29 15:30:00,26.73,26.74,26.7,26.7,63397.0,18.2712,18.278,18.2507,18.2507,63397.0
2019-01-29 15:35:00,26.71,26.72,26.68,26.7,128724.0,18.2575,18.2644,18.237,18.2507,128724.0
2019-01-29 15:40:00,26.71,26.72,26.69,26.71,116985.0,18.2575,18.2644,18.2439,18.2575,116985.0
2019-01-29 15:45:00,26.71,26.72,26.69,26.69,79564.0,18.2575,18.2644,18.2439,18.2439,79564.0
2019-01-29 15:50:00,26.69,26.72,26.68,26.71,160516.0,18.2439,18.2644,18.237,18.2575,160516.0
2019-01-29 15:55:00,26.71,26.72,26.67,26.68,428736.0,18.2575,18.2644,18.2302,18.237,428736.0
2019-01-30 09:30:00,26.8,26.87,26.72,26.81,135419.0,18.319,18.3669,18.2644,18.3259,135419.0
2019-01-30 09:35:00,26.81,26.84,26.79,26.82,34296.0,18.3259,18.3464,18.3122,18.3327,34296.0
2019-01-30 09:40:00,26.81,26.83,26.77,26.78,35684.0,18.3259,18.3396,18.2985,18.3054,35684.0
2019-01-30 09:45:00,26.78,26.81,26.76,26.77,35944.0,18.3054,18.3259,18.2917,18.2985,35944.0
2019-01-30 09:50:00,26.77,26.77,26.72,26.75,25537.0,18.2985,18.2985,18.2644,18.2849,25537.0
2019-01-30 09:55:00,26.75,26.78,26.73,26.78,42829.0,18.2849,18.3054,18.2712,18.3054,42829.0
2019-01-30 10:00:00,26.78,26.8,26.75,26.75,41821.0,18.3054,18.319,18.2849,18.2849,41821.0
2019-01-30 10:05:00,26.75,26.75,26.69,26.72,45797.0,18.2849,18.2849,18.2439,18.2644,45797.0
2019-01-30 10:10:00,26.73,26.81,26.7,26.8,50972.0,18.2712,18.3259,18.2507,18.319,50972.0
2019-01-30 10:15:00,26.8,26.81,26.73,26.75,34148.0,18.319,18.3259,18.2712,18.2849,34148.0
2019-01-30 10:20:00,26.75,26.79,26.74,26.76,29241.0,18.2849,18.3122,18.278,18.2917,29241.0
2019-01-30 10:25:00,26.77,26.79,26.75,26.75,18244.0,18.2985,18.3122,18.2849,18.2849,18244.0
2019-01-30 10:30:00,26.76,26.84,26.75,26.83,71099.0,18.2917,18.3464,18.2849,18.3396,71099.0
2019-01-30 10:35:00,26.83,26.84,26.78,26.83,32828.0,18.3396,18.3464,18.3054,18.3396,32828.0
2019-01-30 10:40:00,26.83,26.87,26.82,26.85,27614.0,18.3396,18.3669,18.3327,18.3532,27614.0
2019-01-30 10:45:00,26.85,26.86,26.82,26.83,27819.0,18.3532,18.3601,18.3327,18.3396,27819.0
2019-01-30 10:50:00,26.83,26.85,26.81,26.83,28306.0,18.3396,18.3532,18.3259,18.3396,28306.0
2019-01-30 10:55:00,26.83,26.84,26.8,26.83,38028.0,18.3396,18.3464,18.319,18.3396,38028.0
2019-01-30 11:00:00,26.83,26.91,26.83,26.88,65542.0,18.3396,18.3942,18.3396,18.3737,65542.0
2019-01-30 11:05:00,26.88,26.96,26.87,26.95,49040.0,18.3737,18.4284,18.3669,18.4216,49040.0
2019-01-30 11:10:00,26.95,26.97,26.89,26.9,35410.0,18.4216,18.4352,18.3806,18.3874,35410.0
2019-01-30 11:15:00,26.9,26.94,26.9,26.91,40330.0,18.3874,18.4147,18.3874,18.3942,40330.0
2019-01-30 11:20:00,26.92,26.92,26.87,26.89,31708.0,18.4011,18.4011,18.3669,18.3806,31708.0
2019-01-30 11:25:00,26.89,26.9,26.86,26.88,31323.0,18.3806,18.3874,18.3601,18.3737,31323.0
2019-01-30 11:30:00,26.88,26.89,26.83,26.87,90254.0,18.3737,18.3806,18.3396,18.3669,90254.0
2019-01-30 11:35:00,26.88,26.88,26.85,26.86,21517.0,18.3737,18.3737,18.3532,18.3601,21517.0
2019-01-30 11:40:00,26.87,26.94,26.86,26.93,29940.0,18.3669,18.4147,18.3601,18.4079,29940.0
2019-01-30 11:45:00,26.94,26.96,26.91,26.96,15456.0,18.4147,18.4284,18.3942,18.4284,15456.0
2019-01-30 11:50:00,26.96,26.97,26.93,26.93,28287.0,18.4284,18.4352,18.4079,18.4079,28287.0
2019-01-30 11:55:00,26.94,26.95,26.93,26.94,23090.0,18.4147,18.4216,18.4079,18.4147,23090.0
2019-01-30 12:00:00,26.95,27.01,26.95,26.97,137828.0,18.4216,18.4626,18.4216,18.4352,137828.0
2019-01-30 12:05:00,26.96,26.97,26.93,26.96,16522.0,18.4284,18.4352,18.4079,18.4284,16522.0
2019-01-30 12:10:00,26.96,26.98,26.94,26.95,21427.0,18.4284,18.4421,18.4147,18.4216,21427.0
2019-01-30 12:15:00,26.96,26.97,26.94,26.94,13715.0,18.4284,18.4352,18.4147,18.4147,13715.0
2019-01-30 12:20:00,26.93,26.99,26.93,26.93,31775.0,18.4079,18.4489,18.4079,18.4079,31775.0
2019-01-30 12:25:00,26.93,26.93,26.91,26.92,23350.0,18.4079,18.4079,18.3942,18.4011,23350.0
2019-01-30 12:30:00,26.92,26.94,26.9,26.92,30557.0,18.4011,18.4147,18.3874,18.4011,30557.0
2019-01-30 12:35:00,26.92,26.92,26.88,26.92,20561.0,18.4011,18.4011,18.3737,18.4011,20561.0
2019-01-30 12:40:00,26.92,26.93,26.88,26.93,29798.0,18.4011,18.4079,18.3737,18.4079,29798.0
2019-01-30 12:45:00,26.93,26.94,26.9,26.94,17871.0,18.4079,18.4147,18.3874,18.4147,17871.0
2019-01-30 12:50:00,26.94,26.98,26.94,26.94,20575.0,18.4147,18.4421,18.4147,18.4147,20575.0
2019-01-30 12:55:00,26.94,26.94,26.9,26.93,39623.0,18.4147,18.4147,18.3874,18.4079,39623.0
2019-01-30 13:00:00,26.92,26.93,26.88,26.89,24758.0,18.4011,18.4079,18.3737,18.3806,24758.0
2019-01-30 13:05:00,26.88,26.92,26.87,26.89,123637.0,18.3737,18.4011,18.3669,18.3806,123637.0
2019-01-30 13:10:00,26.89,26.9,26.83,26.85,33754.0,18.3806,18.3874,18.3396,18.3532,33754.0
2019-01-30 13:15:00,26.85,26.86,26.84,26.85,12711.0,18.3532,18.3601,18.3464,18.3532,12711.0
2019-01-30 13:20:00,26.84,26.84,26.81,26.82,31483.0,18.3464,18.3464,18.3259,18.3327,31483.0
2019-01-30 13:25:00,26.82,26.82,26.77,26.78,31011.0,18.3327,18.3327,18.2985,18.3054,31011.0
2019-01-30 13:30:00,26.78,26.82,26.77,26.79,52379.0,18.3054,18.3327,18.2985,18.3122,52379.0
2019-01-30 13:35:00,26.78,26.79,26.75,26.78,36844.0,18.3054,18.3122,18.2849,18.3054,36844.0
2019-01-30 13:40:00,26.78,26.8,26.75,26.8,40961.0,18.3054,18.319,18.2849,18.319,40961.0
2019-01-30 13:45:00,26.8,26.8,26.77,26.77,20662.0,18.319,18.319,18.2985,18.2985,20662.0
2019-01-30 13:50:00,26.77,26.79,26.76,26.78,23856.0,18.2985,18.3122,18.2917,18.3054,23856.0
2019-01-30 13:55:00,26.77,26.78,26.75,26.77,21942.0,18.2985,18.3054,18.2849,18.2985,21942.0
2019-01-30 14:00:00,26.77,26.98,26.77,26.98,72355.0,18.2985,18.4421,18.2985,18.4421,72355.0
2019-01-30 14:05:00,26.98,27.0,26.94,26.94,63453.0,18.4421,18.4558,18.4147,18.4147,63453.0
2019-01-30 14:10:00,26.95,27.0,26.94,26.99,73000.0,18.4216,18.4558,18.4147,18.4489,73000.0
2019-01-30 14:15:00,26.98,27.08,26.94,27.05,162503.0,18.4421,18.5104,18.4147,18.4899,162503.0
2019-01-30 14:20:00,27.05,27.09,27.02,27.06,58295.0,18.4899,18.5173,18.4694,18.4968,58295.0
2019-01-30 14:25:00,27.07,27.08,27.01,27.03,42546.0,18.5036,18.5104,18.4626,18.4763,42546.0
2019-01-30 14:30:00,27.02,27.06,27.0,27.05,78446.0,18.4694,18.4968,18.4558,18.4899,78446.0
2019-01-30 14:35:00,27.05,27.08,27.03,27.05,62774.0,18.4899,18.5104,18.4763,18.4899,62774.0
2019-01-30 14:40:00,27.05,27.07,27.02,27.05,83314.0,18.4899,18.5036,18.4694,18.4899,83314.0
2019-01-30 14:45:00,27.05,27.11,27.04,27.1,56496.0,18.4899,18.5309,18.4831,18.5241,56496.0
2019-01-30 14:50:00,27.1,27.12,27.04,27.09,121120.0,18.5241,18.5378,18.4831,18.5173,121120.0
2019-01-30 14:55:00,27.09,27.1,27.05,27.07,90432.0,18.5173,18.5241,18.4899,18.5036,90432.0
2019-01-30 15:00:00,27.07,27.07,27.03,27.05,84429.0,18.5036,18.5036,18.4763,18.4899,84429.0
2019-01-30 15:05:00,27.04,27.05,26.99,26.99,58527.0,18.4831,18.4899,18.4489,18.4489,58527.0
2019-01-30 15:10:00,26.99,27.0,26.95,26.97,43461.0,18.4489,18.4558,18.4216,18.4352,43461.0
2019-01-30 15:15:00,26.98,27.02,26.97,27.01,66328.0,18.4421,18.4694,18.4352,18.4626,66328.0
2019-01-30 15:20:00,27.02,27.03,26.97,27.0,94653.0,18.4694,18.4763,18.4352,18.4558,94653.0
2019-01-30 15:25:00,26.99,27.03,26.97,26.97,218967.0,18.4489,18.4763,18.4352,18.4352,218967.0
2019-01-30 15:30:00,26.97,27.03,26.95,27.0,305890.0,18.4352,18.4763,18.4216,18.4558,305890.0
2019-01-30 15:35:00,27.0,27.04,26.99,27.01,126617.0,18.4558,18.4831,18.4489,18.4626,126617.0
2019-01-30 15:40:00,27.01,27.06,26.98,27.04,405388.0,18.4626,18.4968,18.4421,18.4831,405388.0
2019-01-30 15:45:00,27.04,27.07,27.03,27.06,231342.0,18.4831,18.5036,18.4763,18.4968,231342.0
2019-01-30 15:50:00,27.05,27.07,27.02,27.03,176429.0,18.4899,18.5036,18.4694,18.4763,176429.0
2019-01-30 15:55:00,27.03,27.08,27.01,27.02,508788.0,18.4763,18.5104,18.4626,18.4694,508788.0
2019-01-31 09:30:00,27.17,27.17,26.81,26.84,191201.0,18.572,18.572,18.3259,18.3464,191201.0
2019-01-31 09:35:00,26.83,26.97,26.81,26.97,112484.0,18.3396,18.4352,18.3259,18.4352,112484.0
2019-01-31 09:40:00,26.97,26.99,26.88,26.9,56583.0,18.4352,18.4489,18.3737,18.3874,56583.0
2019-01-31 09:45:00,26.89,26.93,26.87,26.92,32572.0,18.3806,18.4079,18.3669,18.4011,32572.0
2019-01-31 09:50:00,26.92,26.95,26.88,26.89,69086.0,18.4011,18.4216,18.3737,18.3806,69086.0
2019-01-31 09:55:00,26.89,26.94,26.86,26.9,102674.0,18.3806,18.4147,18.3601,18.3874,102674.0
2019-01-31 10:00:00,26.89,27.01,26.87,26.97,152878.0,18.3806,18.4626,18.3669,18.4352,152878.0
2019-01-31 10:05:00,26.98,27.01,26.94,26.95,139581.0,18.4421,18.4626,18.4147,18.4216,139581.0
2019-01-31 10:10:00,26.95,27.0,26.94,26.99,140518.0,18.4216,18.4558,18.4147,18.4489,140518.0
2019-01-31 10:15:00,27.0,27.02,26.98,27.0,71459.0,18.4558,18.4694,18.4421,18.4558,71459.0
2019-01-31 10:20:00,27.0,27.05,26.99,27.02,253737.0,18.4558,18.4899,18.4489,18.4694,253737.0
2019-01-31 10:25:00,27.02,27.06,27.01,27.06,143540.0,18.4694,18.4968,18.4626,18.4968,143540.0
2019-01-31 10:30:00,27.05,27.14,27.05,27.11,146570.0,18.4899,18.5515,18.4899,18.5309,146570.0
2019-01-31 10:35:00,27.12,27.15,27.1,27.11,134582.0,18.5378,18.5583,18.5241,18.5309,134582.0
2019-01-31 10:40:00,27.11,27.14,27.06,27.06,65010.0,18.5309,18.5515,18.4968,18.4968,65010.0
2019-01-31 10:45:00,27.07,27.11,27.05,27.05,68654.0,18.5036,18.5309,18.4899,18.4899,68654.0
2019-01-31 10:50:00,27.05,27.06,27.01,27.02,70729.0,18.4899,18.4968,18.4626,18.4694,70729.0
2019-01-31 10:55:00,27.02,27.06,27.0,27.02,56100.0,18.4694,18.4968,18.4558,18.4694,56100.0
2019-01-31 11:00:00,27.02,27.04,26.98,26.98,40456.0,18.4694,18.4831,18.4421,18.4421,40456.0
2019-01-31 11:05:00,26.98,26.99,26.94,26.96,35012.0,18.4421,18.4489,18.4147,18.4284,35012.0
2019-01-31 11:10:00,26.96,27.02,26.96,26.99,128509.0,18.4284,18.4694,18.4284,18.4489,128509.0
2019-01-31 11:15:00,26.99,27.0,26.91,26.92,75037.0,18.4489,18.4558,18.3942,18.4011,75037.0
2019-01-31 11:20:00,26.92,26.92,26.89,26.9,58599.0,18.4011,18.4011,18.3806,18.3874,58599.0
2019-01-31 11:25:00,26.91,26.98,26.9,26.94,104263.0,18.3942,18.4421,18.3874,18.4147,104263.0
2019-01-31 11:30:00,26.95,26.98,26.91,26.95,90120.0,18.4216,18.4421,18.3942,18.4216,90120.0
2019-01-31 11:35:00,26.95,26.97,26.92,26.96,46211.0,18.4216,18.4352,18.4011,18.4284,46211.0
2019-01-31 11:40:00,26.96,26.98,26.94,26.96,45035.0,18.4284,18.4421,18.4147,18.4284,45035.0
2019-01-31 11:45:00,26.95,26.96,26.91,26.95,35484.0,18.4216,18.4284,18.3942,18.4216,35484.0
2019-01-31 11:50:00,26.95,26.97,26.92,26.95,20307.0,18.4216,18.4352,18.4011,18.4216,20307.0
2019-01-31 11:55:00,26.96,27.01,26.94,27.0,99929.0,18.4284,18.4626,18.4147,18.4558,99929.0
2019-01-31 12:00:00,27.0,27.01,26.98,27.01,65263.0,18.4558,18.4626,18.4421,18.4626,65263.0
2019-01-31 12:05:00,27.01,27.01,26.97,26.98,85754.0,18.4626,18.4626,18.4352,18.4421,85754.0
2019-01-31 12:10:00,26.98,26.99,26.94,26.97,72689.0,18.4421,18.4489,18.4147,18.4352,72689.0
2019-01-31 12:15:00,26.96,26.99,26.95,26.99,43084.0,18.4284,18.4489,18.4216,18.4489,43084.0
2019-01-31 12:20:00,26.99,27.03,26.96,27.01,46743.0,18.4489,18.4763,18.4284,18.4626,46743.0
2019-01-31 12:25:00,27.01,27.04,26.95,26.95,236938.0,18.4626,18.4831,18.4216,18.4216,236938.0
2019-01-31 12:30:00,26.95,26.97,26.94,26.95,62105.0,18.4216,18.4352,18.4147,18.4216,62105.0
2019-01-31 12:35:00,26.95,26.98,26.94,26.95,51702.0,18.4216,18.4421,18.4147,18.4216,51702.0
2019-01-31 12:40:00,26.94,26.97,26.87,26.87,98827.0,18.4147,18.4352,18.3669,18.3669,98827.0
2019-01-31 12:45:00,26.88,26.9,26.84,26.85,82953.0,18.3737,18.3874,18.3464,18.3532,82953.0
2019-01-31 12:50:00,26.84,26.87,26.83,26.86,57517.0,18.3464,18.3669,18.3396,18.3601,57517.0
2019-01-31 12:55:00,26.86,26.86,26.82,26.82,46961.0,18.3601,18.3601,18.3327,18.3327,46961.0
2019-01-31 13:00:00,26.82,26.87,26.8,26.87,130945.0,18.3327,18.3669,18.319,18.3669,130945.0
2019-01-31 13:05:00,26.87,26.9,26.86,26.88,88287.0,18.3669,18.3874,18.3601,18.3737,88287.0
2019-01-31 13:10:00,26.88,26.89,26.83,26.87,63695.0,18.3737,18.3806,18.3396,18.3669,63695.0
2019-01-31 13:15:00,26.87,26.88,26.83,26.84,40571.0,18.3669,18.3737,18.3396,18.3464,40571.0
2019-01-31 13:20:00,26.84,26.88,26.83,26.85,44924.0,18.3464,18.3737,18.3396,18.3532,44924.0
2019-01-31 13:25:00,26.84,26.86,26.81,26.81,64698.0,18.3464,18.3601,18.3259,18.3259,64698.0
2019-01-31 13:30:00,26.81,26.83,26.79,26.8,43276.0,18.3259,18.3396,18.3122,18.319,43276.0
2019-01-31 13:35:00,26.79,26.84,26.78,26.83,39943.0,18.3122,18.3464,18.3054,18.3396,39943.0
2019-01-31 13:40:00,26.83,26.85,26.82,26.84,34700.0,18.3396,18.3532,18.3327,18.3464,34700.0
2019-01-31 13:45:00,26.83,26.86,26.81,26.85,62707.0,18.3396,18.3601,18.3259,18.3532,62707.0
2019-01-31 13:50:00,26.85,26.9,26.85,26.89,37987.0,18.3532,18.3874,18.3532,18.3806,37987.0
2019-01-31 13:55:00,26.9,26.92,26.88,26.88,46673.0,18.3874,18.4011,18.3737,18.3737,46673.0
2019-01-31 14:00:00,26.87,26.92,26.85,26.91,59607.0,18.3669,18.4011,18.3532,18.3942,59607.0
2019-01-31 14:05:00,26.9,26.96,26.9,26.94,59627.0,18.3874,18.4284,18.3874,18.4147,59627.0
2019-01-31 14:10:00,26.93,26.97,26.93,26.95,44887.0,18.4079,18.4352,18.4079,18.4216,44887.0
2019-01-31 14:15:00,26.95,26.96,26.92,26.95,52078.0,18.4216,18.4284,18.4011,18.4216,52078.0
2019-01-31 14:20:00,26.95,26.97,26.91,26.95,39546.0,18.4216,18.4352,18.3942,18.4216,39546.0
2019-01-31 14:25:00,26.94,26.96,26.92,26.93,47276.0,18.4147,18.4284,18.4011,18.4079,47276.0
2019-01-31 14:30:00,26.93,26.97,26.92,26.94,47217.0,18.4079,18.4352,18.4011,18.4147,47217.0
2019-01-31 14:35:00,26.94,26.99,26.93,26.98,119008.0,18.4147,18.4489,18.4079,18.4421,119008.0
2019-01-31 14:40:00,26.98,26.98,26.91,26.95,91686.0,18.4421,18.4421,18.3942,18.4216,91686.0
2019-01-31 14:45:00,26.95,26.96,26.92,26.94,73959.0,18.4216,18.4284,18.4011,18.4147,73959.0
2019-01-31 14:50:00,26.93,26.99,26.91,26.96,61449.0,18.4079,18.4489,18.3942,18.4284,61449.0
2019-01-31 14:55:00,26.96,26.98,26.92,26.94,114035.0,18.4284,18.4421,18.4011,18.4147,114035.0
2019-01-31 15:00:00,26.93,26.94,26.88,26.89,107859.0,18.4079,18.4147,18.3737,18.3806,107859.0
2019-01-31 15:05:00,26.89,26.91,26.86,26.86,76903.0,18.3806,18.3942,18.3601,18.3601,76903.0
2019-01-31 15:10:00,26.87,26.91,26.82,26.82,151353.0,18.3669,18.3942,18.3327,18.3327,151353.0
2019-01-31 15:15:00,26.82,26.83,26.79,26.8,88279.0,18.3327,18.3396,18.3122,18.319,88279.0
2019-01-31 15:20:00,26.8,26.87,26.79,26.8,167097.0,18.319,18.3669,18.3122,18.319,167097.0
2019-01-31 15:25:00,26.8,26.91,26.79,26.91,258300.0,18.319,18.3942,18.3122,18.3942,258300.0
2019-01-31 15:30:00,26.92,26.95,26.89,26.89,125224.0,18.4011,18.4216,18.3806,18.3806,125224.0
2019-01-31 15:35:00,26.89,26.9,26.85,26.86,145260.0,18.3806,18.3874,18.3532,18.3601,145260.0
2019-01-31 15:40:00,26.86,26.87,26.83,26.83,163723.0,18.3601,18.3669,18.3396,18.3396,163723.0
2019-01-31 15:45:00,26.83,26.86,26.83,26.85,266479.0,18.3396,18.3601,18.3396,18.3532,266479.0
2019-01-31 15:50:00,26.84,26.93,26.84,26.93,253255.0,18.3464,18.4079,18.3464,18.4079,253255.0
2019-01-31 15:55:00,26.92,27.0,26.92,26.93,778293.0,18.4011,18.4558,18.4011,18.4079,778293.0
2019-02-01 09:30:00,27.05,27.09,26.87,26.97,161108.0,18.4899,18.5173,18.3669,18.4352,161108.0
2019-02-01 09:35:00,26.99,27.07,26.95,27.06,99433.0,18.4489,18.5036,18.4216,18.4968,99433.0
2019-02-01 09:40:00,27.05,27.06,26.9,26.91,172976.0,18.4899,18.4968,18.3874,18.3942,172976.0
2019-02-01 09:45:00,26.91,26.93,26.85,26.91,108711.0,18.3942,18.4079,18.3532,18.3942,108711.0
2019-02-01 09:50:00,26.9,26.95,26.88,26.94,42673.0,18.3874,18.4216,18.3737,18.4147,42673.0
2019-02-01 09:55:00,26.93,27.0,26.93,26.96,54433.0,18.4079,18.4558,18.4079,18.4284,54433.0
2019-02-01 10:00:00,26.97,27.01,26.91,26.99,74767.0,18.4352,18.4626,18.3942,18.4489,74767.0
2019-02-01 10:05:00,26.99,27.01,26.97,26.99,77497.0,18.4489,18.4626,18.4352,18.4489,77497.0
2019-02-01 10:10:00,26.98,27.05,26.98,27.03,61594.0,18.4421,18.4899,18.4421,18.4763,61594.0
2019-02-01 10:15:00,27.03,27.06,27.02,27.02,32905.0,18.4763,18.4968,18.4694,18.4694,32905.0
2019-02-01 10:20:00,27.03,27.05,27.01,27.05,25626.0,18.4763,18.4899,18.4626,18.4899,25626.0
2019-02-01 10:25:00,27.06,27.09,27.05,27.08,35256.0,18.4968,18.5173,18.4899,18.5104,35256.0
2019-02-01 10:30:00,27.09,27.15,27.08,27.14,50772.0,18.5173,18.5583,18.5104,18.5515,50772.0
2019-02-01 10:35:00,27.14,27.17,27.13,27.17,51641.0,18.5515,18.572,18.5446,18.572,51641.0
2019-02-01 10:40:00,27.17,27.19,27.14,27.15,41966.0,18.572,18.5856,18.5515,18.5583,41966.0
2019-02-01 10:45:00,27.14,27.16,27.12,27.14,71615.0,18.5515,18.5651,18.5378,18.5515,71615.0
2019-02-01 10:50:00,27.14,27.14,27.1,27.11,38436.0,18.5515,18.5515,18.5241,18.5309,38436.0
2019-02-01 10:55:00,27.11,27.11,27.05,27.05,62291.0,18.5309,18.5309,18.4899,18.4899,62291.0
2019-02-01 11:00:00,27.05,27.08,27.02,27.05,35222.0,18.4899,18.5104,18.4694,18.4899,35222.0
2019-02-01 11:05:00,27.05,27.14,27.05,27.13,69772.0,18.4899,18.5515,18.4899,18.5446,69772.0
2019-02-01 11:10:00,27.13,27.14,27.07,27.08,52167.0,18.5446,18.5515,18.5036,18.5104,52167.0
2019-02-01 11:15:00,27.08,27.13,27.07,27.13,30161.0,18.5104,18.5446,18.5036,18.5446,30161.0
2019-02-01 11:20:00,27.13,27.17,27.12,27.16,47463.0,18.5446,18.572,18.5378,18.5651,47463.0
2019-02-01 11:25:00,27.17,27.22,27.16,27.18,69910.0,18.572,18.6061,18.5651,18.5788,69910.0
2019-02-01 11:30:00,27.19,27.24,27.18,27.24,49910.0,18.5856,18.6198,18.5788,18.6198,49910.0
2019-02-01 11:35:00,27.24,27.32,27.24,27.25,390215.0,18.6198,18.6745,18.6198,18.6266,390215.0
2019-02-01 11:40:00,27.25,27.27,27.22,27.27,71641.0,18.6266,18.6403,18.6061,18.6403,71641.0
2019-02-01 11:45:00,27.28,27.31,27.26,27.3,63441.0,18.6471,18.6677,18.6335,18.6608,63441.0
2019-02-01 11:50:00,27.3,27.32,27.28,27.29,40333.0,18.6608,18.6745,18.6471,18.654,40333.0
2019-02-01 11:55:00,27.29,27.29,27.28,27.29,50442.0,18.654,18.654,18.6471,18.654,50442.0
2019-02-01 12:00:00,27.29,27.31,27.29,27.31,83836.0,18.654,18.6677,18.654,18.6677,83836.0
2019-02-01 12:05:00,27.3,27.32,27.3,27.32,31199.0,18.6608,18.6745,18.6608,18.6745,31199.0
2019-02-01 12:10:00,27.32,27.33,27.31,27.33,31776.0,18.6745,18.6813,18.6677,18.6813,31776.0
2019-02-01 12:15:00,27.33,27.34,27.33,27.34,76022.0,18.6813,18.6882,18.6813,18.6882,76022.0
2019-02-01 12:20:00,27.34,27.34,27.27,27.28,176030.0,18.6882,18.6882,18.6403,18.6471,176030.0
2019-02-01 12:25:00,27.28,27.3,27.26,27.3,33096.0,18.6471,18.6608,18.6335,18.6608,33096.0
2019-02-01 12:30:00,27.29,27.31,27.28,27.29,74222.0,18.654,18.6677,18.6471,18.654,74222.0
2019-02-01 12:35:00,27.3,27.34,27.28,27.33,304734.0,18.6608,18.6882,18.6471,18.6813,304734.0
2019-02-01 12:40:00,27.33,27.34,27.31,27.34,55074.0,18.6813,18.6882,18.6677,18.6882,55074.0
2019-02-01 12:45:00,27.34,27.38,27.33,27.38,145501.0,18.6882,18.7155,18.6813,18.7155,145501.0
2019-02-01 12:50:00,27.38,27.4,27.37,27.4,55141.0,18.7155,18.7292,18.7087,18.7292,55141.0
2019-02-01 12:55:00,27.39,27.4,27.38,27.39,55606.0,18.7223,18.7292,18.7155,18.7223,55606.0
2019-02-01 13:00:00,27.39,27.4,27.37,27.38,55570.0,18.7223,18.7292,18.7087,18.7155,55570.0
2019-02-01 13:05:00,27.38,27.43,27.38,27.42,34791.0,18.7155,18.7497,18.7155,18.7428,34791.0
2019-02-01 13:10:00,27.43,27.45,27.39,27.44,66972.0,18.7497,18.7633,18.7223,18.7565,66972.0
2019-02-01 13:15:00,27.44,27.45,27.38,27.4,77522.0,18.7565,18.7633,18.7155,18.7292,77522.0
2019-02-01 13:20:00,27.39,27.42,27.38,27.41,76687.0,18.7223,18.7428,18.7155,18.736,76687.0
2019-02-01 13:25:00,27.41,27.43,27.4,27.43,41077.0,18.736,18.7497,18.7292,18.7497,41077.0
2019-02-01 13:30:00,27.42,27.43,27.39,27.41,52108.0,18.7428,18.7497,18.7223,18.736,52108.0
2019-02-01 13:35:00,27.41,27.43,27.4,27.43,40663.0,18.736,18.7497,18.7292,18.7497,40663.0
2019-02-01 13:40:00,27.43,27.47,27.42,27.47,80131.0,18.7497,18.777,18.7428,18.777,80131.0
2019-02-01 13:45:00,27.46,27.47,27.4,27.45,54335.0,18.7702,18.777,18.7292,18.7633,54335.0
2019-02-01 13:50:00,27.45,27.48,27.44,27.48,44665.0,18.7633,18.7839,18.7565,18.7839,44665.0
2019-02-01 13:55:00,27.48,27.49,27.43,27.45,99748.0,18.7839,18.7907,18.7497,18.7633,99748.0
2019-02-01 14:00:00,27.45,27.46,27.38,27.38,114880.0,18.7633,18.7702,18.7155,18.7155,114880.0
2019-02-01 14:05:00,27.38,27.42,27.37,27.41,71998.0,18.7155,18.7428,18.7087,18.736,71998.0
2019-02-01 14:10:00,27.41,27.42,27.4,27.42,77418.0,18.736,18.7428,18.7292,18.7428,77418.0
2019-02-01 14:15:00,27.42,27.45,27.41,27.44,221527.0,18.7428,18.7633,18.736,18.7565,221527.0
2019-02-01 14:20:00,27.44,27.46,27.43,27.46,128363.0,18.7565,18.7702,18.7497,18.7702,128363.0
2019-02-01 14:25:00,27.46,27.49,27.45,27.49,122816.0,18.7702,18.7907,18.7633,18.7907,122816.0
2019-02-01 14:30:00,27.49,27.51,27.42,27.44,133300.0,18.7907,18.8044,18.7428,18.7565,133300.0
2019-02-01 14:35:00,27.44,27.45,27.39,27.4,89580.0,18.7565,18.7633,18.7223,18.7292,89580.0
2019-02-01 14:40:00,27.4,27.45,27.39,27.42,104738.0,18.7292,18.7633,18.7223,18.7428,104738.0
2019-02-01 14:45:00,27.42,27.43,27.39,27.43,74052.0,18.7428,18.7497,18.7223,18.7497,74052.0
2019-02-01 14:50:00,27.43,27.43,27.38,27.39,154203.0,18.7497,18.7497,18.7155,18.7223,154203.0
2019-02-01 14:55:00,27.39,27.4,27.35,27.37,70081.0,18.7223,18.7292,18.695,18.7087,70081.0
2019-02-01 15:00:00,27.36,27.38,27.33,27.34,82929.0,18.7018,18.7155,18.6813,18.6882,82929.0
2019-02-01 15:05:00,27.34,27.35,27.3,27.31,93958.0,18.6882,18.695,18.6608,18.6677,93958.0
2019-02-01 15:10:00,27.31,27.36,27.31,27.34,200120.0,18.6677,18.7018,18.6677,18.6882,200120.0
2019-02-01 15:15:00,27.34,27.36,27.3,27.3,227291.0,18.6882,18.7018,18.6608,18.6608,227291.0
2019-02-01 15:20:00,27.3,27.36,27.3,27.34,63499.0,18.6608,18.7018,18.6608,18.6882,63499.0
2019-02-01 15:25:00,27.34,27.39,27.34,27.39,74912.0,18.6882,18.7223,18.6882,18.7223,74912.0
2019-02-01 15:30:00,27.39,27.45,27.38,27.42,154210.0,18.7223,18.7633,18.7155,18.7428,154210.0
2019-02-01 15:35:00,27.42,27.43,27.39,27.4,104856.0,18.7428,18.7497,18.7223,18.7292,104856.0
2019-02-01 15:40:00,27.41,27.42,27.39,27.42,124779.0,18.736,18.7428,18.7223,18.7428,124779.0
2019-02-01 15:45:00,27.42,27.43,27.39,27.41,340578.0,18.7428,18.7497,18.7223,18.736,340578.0
2019-02-01 15:50:00,27.41,27.42,27.39,27.41,145286.0,18.736,18.7428,18.7223,18.736,145286.0
2019-02-01 15:55:00,27.4,27.44,27.4,27.41,769712.0,18.7292,18.7565,18.7292,18.736,769712.0
2019-02-04 09:30:00,27.25,27.29,26.99,27.21,273016.0,18.6266,18.654,18.4489,18.5993,273016.0
2019-02-04 09:35:00,27.21,27.27,27.19,27.21,79738.0,18.5993,18.6403,18.5856,18.5993,79738.0
2019-02-04 09:40:00,27.21,27.25,27.1,27.24,75641.0,18.5993,18.6266,18.5241,18.6198,75641.0
2019-02-04 09:45:00,27.24,27.28,27.22,27.28,21525.0,18.6198,18.6471,18.6061,18.6471,21525.0
2019-02-04 09:50:00,27.28,27.28,27.23,27.26,39881.0,18.6471,18.6471,18.613,18.6335,39881.0
2019-02-04 09:55:00,27.27,27.27,27.21,27.24,69696.0,18.6403,18.6403,18.5993,18.6198,69696.0
2019-02-04 10:00:00,27.23,27.24,27.17,27.23,83262.0,18.613,18.6198,18.572,18.613,83262.0
2019-02-04 10:05:00,27.22,27.24,27.17,27.18,122779.0,18.6061,18.6198,18.572,18.5788,122779.0
2019-02-04 10:10:00,27.18,27.24,27.14,27.2,39087.0,18.5788,18.6198,18.5515,18.5925,39087.0
2019-02-04 10:15:00,27.21,27.24,27.16,27.23,43774.0,18.5993,18.6198,18.5651,18.613,43774.0
2019-02-04 10:20:00,27.22,27.23,27.17,27.19,55914.0,18.6061,18.613,18.572,18.5856,55914.0
2019-02-04 10:25:00,27.18,27.22,27.17,27.2,33642.0,18.5788,18.6061,18.572,18.5925,33642.0
2019-02-04 10:30:00,27.2,27.23,27.19,27.21,149200.0,18.5925,18.613,18.5856,18.5993,149200.0
2019-02-04 10:35:00,27.21,27.23,27.18,27.2,62327.0,18.5993,18.613,18.5788,18.5925,62327.0
2019-02-04 10:40:00,27.2,27.21,27.17,27.19,30096.0,18.5925,18.5993,18.572,18.5856,30096.0
2019-02-04 10:45:00,27.17,27.2,27.17,27.2,41368.0,18.572,18.5925,18.572,18.5925,41368.0
2019-02-04 10:50:00,27.2,27.21,27.16,27.2,46021.0,18.5925,18.5993,18.5651,18.5925,46021.0
2019-02-04 10:55:00,27.21,27.21,27.17,27.18,26527.0,18.5993,18.5993,18.572,18.5788,26527.0
2019-02-04 11:00:00,27.17,27.22,27.17,27.22,78412.0,18.572,18.6061,18.572,18.6061,78412.0
2019-02-04 11:05:00,27.22,27.24,27.21,27.23,67769.0,18.6061,18.6198,18.5993,18.613,67769.0
2019-02-04 11:10:00,27.22,27.29,27.21,27.28,60774.0,18.6061,18.654,18.5993,18.6471,60774.0
2019-02-04 11:15:00,27.28,27.33,27.28,27.33,84415.0,18.6471,18.6813,18.6471,18.6813,84415.0
2019-02-04 11:20:00,27.32,27.33,27.27,27.28,110626.0,18.6745,18.6813,18.6403,18.6471,110626.0
2019-02-04 11:25:00,27.28,27.29,27.25,27.26,51838.0,18.6471,18.654,18.6266,18.6335,51838.0
2019-02-04 11:30:00,27.26,27.33,27.26,27.31,53323.0,18.6335,18.6813,18.6335,18.6677,53323.0
2019-02-04 11:35:00,27.3,27.31,27.25,27.27,98910.0,18.6608,18.6677,18.6266,18.6403,98910.0
2019-02-04 11:40:00,27.27,27.3,27.25,27.25,44912.0,18.6403,18.6608,18.6266,18.6266,44912.0
2019-02-04 11:45:00,27.25,27.28,27.24,27.28,26429.0,18.6266,18.6471,18.6198,18.6471,26429.0
2019-02-04 11:50:00,27.28,27.29,27.25,27.26,44039.0,18.6471,18.654,18.6266,18.6335,44039.0
2019-02-04 11:55:00,27.26,27.28,27.25,27.28,31006.0,18.6335,18.6471,18.6266,18.6471,31006.0
2019-02-04 12:00:00,27.28,27.3,27.25,27.28,56355.0,18.6471,18.6608,18.6266,18.6471,56355.0
2019-02-04 12:05:00,27.28,27.29,27.25,27.26,32166.0,18.6471,18.654,18.6266,18.6335,32166.0
2019-02-04 12:10:00,27.27,27.28,27.25,27.27,67300.0,18.6403,18.6471,18.6266,18.6403,67300.0
2019-02-04 12:15:00,27.28,27.28,27.24,27.25,27222.0,18.6471,18.6471,18.6198,18.6266,27222.0
2019-02-04 12:20:00,27.24,27.25,27.21,27.21,31141.0,18.6198,18.6266,18.5993,18.5993,31141.0
2019-02-04 12:25:00,27.21,27.23,27.2,27.21,96226.0,18.5993,18.613,18.5925,18.5993,96226.0
2019-02-04 12:30:00,27.21,27.24,27.21,27.23,62206.0,18.5993,18.6198,18.5993,18.613,62206.0
2019-02-04 12:35:00,27.23,27.24,27.22,27.23,19005.0,18.613,18.6198,18.6061,18.613,19005.0
2019-02-04 12:40:00,27.24,27.25,27.22,27.24,35357.0,18.6198,18.6266,18.6061,18.6198,35357.0
2019-02-04 12:45:00,27.24,27.24,27.21,27.24,30209.0,18.6198,18.6198,18.5993,18.6198,30209.0
2019-02-04 12:50:00,27.23,27.26,27.23,27.25,29474.0,18.613,18.6335,18.613,18.6266,29474.0
2019-02-04 12:55:00,27.25,27.27,27.22,27.22,36838.0,18.6266,18.6403,18.6061,18.6061,36838.0
2019-02-04 13:00:00,27.23,27.26,27.22,27.25,33403.0,18.613,18.6335,18.6061,18.6266,33403.0
2019-02-04 13:05:00,27.25,27.26,27.24,27.26,34785.0,18.6266,18.6335,18.6198,18.6335,34785.0
2019-02-04 13:10:00,27.25,27.26,27.22,27.22,20094.0,18.6266,18.6335,18.6061,18.6061,20094.0
2019-02-04 13:15:00,27.22,27.25,27.22,27.22,44296.0,18.6061,18.6266,18.6061,18.6061,44296.0
2019-02-04 13:20:00,27.23,27.23,27.2,27.22,37391.0,18.613,18.613,18.5925,18.6061,37391.0
2019-02-04 13:25:00,27.21,27.22,27.2,27.21,9702.0,18.5993,18.6061,18.5925,18.5993,9702.0
2019-02-04 13:30:00,27.2,27.21,27.18,27.18,16890.0,18.5925,18.5993,18.5788,18.5788,16890.0
2019-02-04 13:35:00,27.19,27.2,27.18,27.2,42570.0,18.5856,18.5925,18.5788,18.5925,42570.0
2019-02-04 13:40:00,27.2,27.21,27.2,27.21,15950.0,18.5925,18.5993,18.5925,18.5993,15950.0
2019-02-04 13:45:00,27.21,27.24,27.2,27.23,50512.0,18.5993,18.6198,18.5925,18.613,50512.0
2019-02-04 13:50:00,27.22,27.23,27.21,27.23,62836.0,18.6061,18.613,18.5993,18.613,62836.0
2019-02-04 13:55:00,27.23,27.28,27.22,27.28,38430.0,18.613,18.6471,18.6061,18.6471,38430.0
2019-02-04 14:00:00,27.28,27.3,27.27,27.28,35504.0,18.6471,18.6608,18.6403,18.6471,35504.0
2019-02-04 14:05:00,27.28,27.29,27.25,27.26,43926.0,18.6471,18.654,18.6266,18.6335,43926.0
2019-02-04 14:10:00,27.26,27.27,27.25,27.27,25687.0,18.6335,18.6403,18.6266,18.6403,25687.0
2019-02-04 14:15:00,27.27,27.28,27.26,27.28,26156.0,18.6403,18.6471,18.6335,18.6471,26156.0
2019-02-04 14:20:00,27.28,27.3,27.27,27.3,30738.0,18.6471,18.6608,18.6403,18.6608,30738.0
2019-02-04 14:25:00,27.3,27.32,27.28,27.31,54515.0,18.6608,18.6745,18.6471,18.6677,54515.0
2019-02-04 14:30:00,27.32,27.34,27.3,27.32,36238.0,18.6745,18.6882,18.6608,18.6745,36238.0
2019-02-04 14:35:00,27.33,27.35,27.32,27.33,44907.0,18.6813,18.695,18.6745,18.6813,44907.0
2019-02-04 14:40:00,27.33,27.34,27.31,27.32,21535.0,18.6813,18.6882,18.6677,18.6745,21535.0
2019-02-04 14:45:00,27.32,27.33,27.3,27.31,29589.0,18.6745,18.6813,18.6608,18.6677,29589.0
2019-02-04 14:50:00,27.32,27.34,27.31,27.33,22318.0,18.6745,18.6882,18.6677,18.6813,22318.0
2019-02-04 14:55:00,27.33,27.34,27.31,27.33,38832.0,18.6813,18.6882,18.6677,18.6813,38832.0
2019-02-04 15:00:00,27.32,27.33,27.28,27.3,55216.0,18.6745,18.6813,18.6471,18.6608,55216.0
2019-02-04 15:05:00,27.3,27.31,27.28,27.3,30523.0,18.6608,18.6677,18.6471,18.6608,30523.0
2019-02-04 15:10:00,27.3,27.31,27.28,27.3,54881.0,18.6608,18.6677,18.6471,18.6608,54881.0
2019-02-04 15:15:00,27.31,27.35,27.31,27.35,57145.0,18.6677,18.695,18.6677,18.695,57145.0
2019-02-04 15:20:00,27.35,27.35,27.33,27.35,45535.0,18.695,18.695,18.6813,18.695,45535.0
2019-02-04 15:25:00,27.35,27.36,27.33,27.34,32267.0,18.695,18.7018,18.6813,18.6882,32267.0
2019-02-04 15:30:00,27.33,27.35,27.32,27.34,75036.0,18.6813,18.695,18.6745,18.6882,75036.0
2019-02-04 15:35:00,27.34,27.36,27.33,27.36,55030.0,18.6882,18.7018,18.6813,18.7018,55030.0
2019-02-04 15:40:00,27.36,27.36,27.34,27.36,41435.0,18.7018,18.7018,18.6882,18.7018,41435.0
2019-02-04 15:45:00,27.36,27.37,27.33,27.33,149022.0,18.7018,18.7087,18.6813,18.6813,149022.0
2019-02-04 15:50:00,27.34,27.36,27.33,27.36,118633.0,18.6882,18.7018,18.6813,18.7018,118633.0
2019-02-04 15:55:00,27.36,27.38,27.34,27.36,418606.0,18.7018,18.7155,18.6882,18.7018,418606.0
2019-02-05 09:30:00,27.25,27.4,27.25,27.38,93930.0,18.6266,18.7292,18.6266,18.7155,93930.0
2019-02-05 09:35:00,27.38,27.43,27.36,27.36,33471.0,18.7155,18.7497,18.7018,18.7018,33471.0
2019-02-05 09:40:00,27.37,27.38,27.32,27.36,47674.0,18.7087,18.7155,18.6745,18.7018,47674.0
2019-02-05 09:45:00,27.36,27.36,27.3,27.34,37228.0,18.7018,18.7018,18.6608,18.6882,37228.0
2019-02-05 09:50:00,27.34,27.36,27.32,27.35,35621.0,18.6882,18.7018,18.6745,18.695,35621.0
2019-02-05 09:55:00,27.34,27.4,27.32,27.39,30620.0,18.6882,18.7292,18.6745,18.7223,30620.0
2019-02-05 10:00:00,27.38,27.44,27.37,27.41,34435.0,18.7155,18.7565,18.7087,18.736,34435.0
2019-02-05 10:05:00,27.4,27.41,27.35,27.38,50311.0,18.7292,18.736,18.695,18.7155,50311.0
2019-02-05 10:10:00,27.38,27.38,27.32,27.32,33137.0,18.7155,18.7155,18.6745,18.6745,33137.0
2019-02-05 10:15:00,27.33,27.35,27.3,27.34,25410.0,18.6813,18.695,18.6608,18.6882,25410.0
2019-02-05 10:20:00,27.35,27.35,27.28,27.29,39301.0,18.695,18.695,18.6471,18.654,39301.0
2019-02-05 10:25:00,27.29,27.31,27.26,27.3,18684.0,18.654,18.6677,18.6335,18.6608,18684.0
2019-02-05 10:30:00,27.3,27.33,27.29,27.3,28978.0,18.6608,18.6813,18.654,18.6608,28978.0
2019-02-05 10:35:00,27.3,27.34,27.28,27.3,26923.0,18.6608,18.6882,18.6471,18.6608,26923.0
2019-02-05 10:40:00,27.3,27.33,27.28,27.32,38045.0,18.6608,18.6813,18.6471,18.6745,38045.0
2019-02-05 10:45:00,27.31,27.33,27.28,27.3,23632.0,18.6677,18.6813,18.6471,18.6608,23632.0
2019-02-05 10:50:00,27.3,27.33,27.29,27.31,17904.0,18.6608,18.6813,18.654,18.6677,17904.0
2019-02-05 10:55:00,27.31,27.32,27.29,27.31,29526.0,18.6677,18.6745,18.654,18.6677,29526.0
2019-02-05 11:00:00,27.31,27.31,27.24,27.25,28387.0,18.6677,18.6677,18.6198,18.6266,28387.0
2019-02-05 11:05:00,27.25,27.26,27.2,27.2,22696.0,18.6266,18.6335,18.5925,18.5925,22696.0
2019-02-05 11:10:00,27.21,27.25,27.2,27.21,47856.0,18.5993,18.6266,18.5925,18.5993,47856.0
2019-02-05 11:15:00,27.2,27.26,27.2,27.25,27472.0,18.5925,18.6335,18.5925,18.6266,27472.0
2019-02-05 11:20:00,27.25,27.25,27.21,27.23,18814.0,18.6266,18.6266,18.5993,18.613,18814.0
2019-02-05 11:25:00,27.22,27.24,27.19,27.19,39478.0,18.6061,18.6198,18.5856,18.5856,39478.0
2019-02-05 11:30:00,27.19,27.21,27.18,27.2,52094.0,18.5856,18.5993,18.5788,18.5925,52094.0
2019-02-05 11:35:00,27.21,27.25,27.2,27.24,64962.0,18.5993,18.6266,18.5925,18.6198,64962.0
2019-02-05 11:40:00,27.24,27.25,27.23,27.25,16013.0,18.6198,18.6266,18.613,18.6266,16013.0
2019-02-05 11:45:00,27.25,27.26,27.23,27.25,30715.0,18.6266,18.6335,18.613,18.6266,30715.0
2019-02-05 11:50:00,27.25,27.28,27.24,27.26,24397.0,18.6266,18.6471,18.6198,18.6335,24397.0
2019-02-05 11:55:00,27.26,27.26,27.22,27.25,41585.0,18.6335,18.6335,18.6061,18.6266,41585.0
2019-02-05 12:00:00,27.25,27.26,27.21,27.24,34169.0,18.6266,18.6335,18.5993,18.6198,34169.0
2019-02-05 12:05:00,27.24,27.24,27.22,27.23,30288.0,18.6198,18.6198,18.6061,18.613,30288.0
2019-02-05 12:10:00,27.22,27.24,27.2,27.24,34622.0,18.6061,18.6198,18.5925,18.6198,34622.0
2019-02-05 12:15:00,27.23,27.24,27.21,27.21,28572.0,18.613,18.6198,18.5993,18.5993,28572.0
2019-02-05 12:20:00,27.21,27.22,27.19,27.21,30671.0,18.5993,18.6061,18.5856,18.5993,30671.0
2019-02-05 12:25:00,27.2,27.24,27.2,27.23,49920.0,18.5925,18.6198,18.5925,18.613,49920.0
2019-02-05 12:30:00,27.23,27.24,27.19,27.21,34293.0,18.613,18.6198,18.5856,18.5993,34293.0
2019-02-05 12:35:00,27.21,27.22,27.19,27.21,20156.0,18.5993,18.6061,18.5856,18.5993,20156.0
2019-02-05 12:40:00,27.21,27.22,27.19,27.19,32957.0,18.5993,18.6061,18.5856,18.5856,32957.0
2019-02-05 12:45:00,27.19,27.21,27.18,27.19,27881.0,18.5856,18.5993,18.5788,18.5856,27881.0
2019-02-05 12:50:00,27.19,27.22,27.18,27.2,33154.0,18.5856,18.6061,18.5788,18.5925,33154.0
2019-02-05 12:55:00,27.2,27.2,27.17,27.2,24186.0,18.5925,18.5925,18.572,18.5925,24186.0
2019-02-05 13:00:00,27.19,27.2,27.17,27.19,21713.0,18.5856,18.5925,18.572,18.5856,21713.0
2019-02-05 13:05:00,27.19,27.2,27.16,27.18,18529.0,18.5856,18.5925,18.5651,18.5788,18529.0
2019-02-05 13:10:00,27.18,27.21,27.18,27.21,15680.0,18.5788,18.5993,18.5788,18.5993,15680.0
2019-02-05 13:15:00,27.2,27.22,27.19,27.19,26196.0,18.5925,18.6061,18.5856,18.5856,26196.0
2019-02-05 13:20:00,27.2,27.23,27.2,27.22,26155.0,18.5925,18.613,18.5925,18.6061,26155.0
2019-02-05 13:25:00,27.21,27.23,27.2,27.22,36255.0,18.5993,18.613,18.5925,18.6061,36255.0
2019-02-05 13:30:00,27.22,27.22,27.18,27.21,47280.0,18.6061,18.6061,18.5788,18.5993,47280.0
2019-02-05 13:35:00,27.21,27.22,27.2,27.21,14418.0,18.5993,18.6061,18.5925,18.5993,14418.0
2019-02-05 13:40:00,27.21,27.22,27.2,27.21,23646.0,18.5993,18.6061,18.5925,18.5993,23646.0
2019-02-05 13:45:00,27.21,27.23,27.2,27.23,31409.0,18.5993,18.613,18.5925,18.613,31409.0
2019-02-05 13:50:00,27.23,27.23,27.19,27.2,38959.0,18.613,18.613,18.5856,18.5925,38959.0
2019-02-05 13:55:00,27.2,27.21,27.18,27.18,24568.0,18.5925,18.5993,18.5788,18.5788,24568.0
2019-02-05 14:00:00,27.19,27.24,27.18,27.23,41564.0,18.5856,18.6198,18.5788,18.613,41564.0
2019-02-05 14:05:00,27.23,27.26,27.22,27.25,52544.0,18.613,18.6335,18.6061,18.6266,52544.0
2019-02-05 14:10:00,27.25,27.25,27.22,27.24,43372.0,18.6266,18.6266,18.6061,18.6198,43372.0
2019-02-05 14:15:00,27.24,27.27,27.22,27.24,60349.0,18.6198,18.6403,18.6061,18.6198,60349.0
2019-02-05 14:20:00,27.24,27.27,27.22,27.23,46515.0,18.6198,18.6403,18.6061,18.613,46515.0
2019-02-05 14:25:00,27.23,27.24,27.21,27.23,37485.0,18.613,18.6198,18.5993,18.613,37485.0
2019-02-05 14:30:00,27.23,27.23,27.2,27.21,28634.0,18.613,18.613,18.5925,18.5993,28634.0
2019-02-05 14:35:00,27.21,27.22,27.21,27.21,26341.0,18.5993,18.6061,18.5993,18.5993,26341.0
2019-02-05 14:40:00,27.21,27.24,27.21,27.22,98175.0,18.5993,18.6198,18.5993,18.6061,98175.0
2019-02-05 14:45:00,27.22,27.25,27.22,27.25,70877.0,18.6061,18.6266,18.6061,18.6266,70877.0
2019-02-05 14:50:00,27.24,27.26,27.24,27.25,62428.0,18.6198,18.6335,18.6198,18.6266,62428.0
2019-02-05 14:55:00,27.25,27.27,27.24,27.25,76861.0,18.6266,18.6403,18.6198,18.6266,76861.0
2019-02-05 15:00:00,27.25,27.27,27.22,27.23,105262.0,18.6266,18.6403,18.6061,18.613,105262.0
2019-02-05 15:05:00,27.23,27.24,27.21,27.23,68399.0,18.613,18.6198,18.5993,18.613,68399.0
2019-02-05 15:10:00,27.23,27.23,27.21,27.23,48833.0,18.613,18.613,18.5993,18.613,48833.0
2019-02-05 15:15:00,27.22,27.22,27.18,27.21,122000.0,18.6061,18.6061,18.5788,18.5993,122000.0
2019-02-05 15:20:00,27.22,27.23,27.2,27.22,45089.0,18.6061,18.613,18.5925,18.6061,45089.0
2019-02-05 15:25:00,27.23,27.23,27.22,27.22,71020.0,18.613,18.613,18.6061,18.6061,71020.0
2019-02-05 15:30:00,27.23,27.23,27.21,27.22,81319.0,18.613,18.613,18.5993,18.6061,81319.0
2019-02-05 15:35:00,27.22,27.26,27.21,27.26,133268.0,18.6061,18.6335,18.5993,18.6335,133268.0
2019-02-05 15:40:00,27.25,27.3,27.25,27.26,117202.0,18.6266,18.6608,18.6266,18.6335,117202.0
2019-02-05 15:45:00,27.26,27.29,27.25,27.28,156789.0,18.6335,18.654,18.6266,18.6471,156789.0
2019-02-05 15:50:00,27.28,27.29,27.25,27.28,199915.0,18.6471,18.654,18.6266,18.6471,199915.0
2019-02-05 15:55:00,27.28,27.35,27.27,27.34,580933.0,18.6471,18.695,18.6403,18.6882,580933.0
2019-02-06 09:30:00,27.15,27.34,27.15,27.27,152926.0,18.5583,18.6882,18.5583,18.6403,152926.0
2019-02-06 09:35:00,27.26,27.28,27.22,27.23,80406.0,18.6335,18.6471,18.6061,18.613,80406.0
2019-02-06 09:40:00,27.22,27.27,27.22,27.26,29453.0,18.6061,18.6403,18.6061,18.6335,29453.0
2019-02-06 09:45:00,27.25,27.28,27.23,27.24,28353.0,18.6266,18.6471,18.613,18.6198,28353.0
2019-02-06 09:50:00,27.24,27.26,27.22,27.25,42957.0,18.6198,18.6335,18.6061,18.6266,42957.0
2019-02-06 09:55:00,27.26,27.27,27.18,27.2,48649.0,18.6335,18.6403,18.5788,18.5925,48649.0
2019-02-06 10:00:00,27.2,27.22,27.16,27.22,83727.0,18.5925,18.6061,18.5651,18.6061,83727.0
2019-02-06 10:05:00,27.22,27.23,27.16,27.16,85105.0,18.6061,18.613,18.5651,18.5651,85105.0
2019-02-06 10:10:00,27.16,27.2,27.14,27.14,36056.0,18.5651,18.5925,18.5515,18.5515,36056.0
2019-02-06 10:15:00,27.14,27.18,27.13,27.16,43473.0,18.5515,18.5788,18.5446,18.5651,43473.0
2019-02-06 10:20:00,27.16,27.17,27.11,27.16,61116.0,18.5651,18.572,18.5309,18.5651,61116.0
2019-02-06 10:25:00,27.15,27.2,27.15,27.18,40593.0,18.5583,18.5925,18.5583,18.5788,40593.0
2019-02-06 10:30:00,27.18,27.21,27.17,27.18,118952.0,18.5788,18.5993,18.572,18.5788,118952.0
2019-02-06 10:35:00,27.18,27.2,27.16,27.18,58262.0,18.5788,18.5925,18.5651,18.5788,58262.0
2019-02-06 10:40:00,27.18,27.2,27.16,27.17,26869.0,18.5788,18.5925,18.5651,18.572,26869.0
2019-02-06 10:45:00,27.17,27.19,27.16,27.17,20832.0,18.572,18.5856,18.5651,18.572,20832.0
2019-02-06 10:50:00,27.17,27.21,27.14,27.2,39354.0,18.572,18.5993,18.5515,18.5925,39354.0
2019-02-06 10:55:00,27.21,27.22,27.18,27.21,60649.0,18.5993,18.6061,18.5788,18.5993,60649.0
2019-02-06 11:00:00,27.2,27.21,27.18,27.2,30474.0,18.5925,18.5993,18.5788,18.5925,30474.0
2019-02-06 11:05:00,27.2,27.22,27.14,27.14,65607.0,18.5925,18.6061,18.5515,18.5515,65607.0
2019-02-06 11:10:00,27.14,27.15,27.09,27.09,38152.0,18.5515,18.5583,18.5173,18.5173,38152.0
2019-02-06 11:15:00,27.1,27.15,27.08,27.12,31421.0,18.5241,18.5583,18.5104,18.5378,31421.0
2019-02-06 11:20:00,27.13,27.15,27.1,27.12,42909.0,18.5446,18.5583,18.5241,18.5378,42909.0
2019-02-06 11:25:00,27.11,27.16,27.11,27.15,31999.0,18.5309,18.5651,18.5309,18.5583,31999.0
2019-02-06 11:30:00,27.15,27.18,27.14,27.14,30816.0,18.5583,18.5788,18.5515,18.5515,30816.0
2019-02-06 11:35:00,27.14,27.19,27.13,27.17,33594.0,18.5515,18.5856,18.5446,18.572,33594.0
2019-02-06 11:40:00,27.17,27.18,27.13,27.14,33672.0,18.572,18.5788,18.5446,18.5515,33672.0
2019-02-06 11:45:00,27.14,27.14,27.1,27.11,28181.0,18.5515,18.5515,18.5241,18.5309,28181.0
2019-02-06 11:50:00,27.11,27.12,27.09,27.09,25279.0,18.5309,18.5378,18.5173,18.5173,25279.0
2019-02-06 11:55:00,27.1,27.15,27.1,27.14,22025.0,18.5241,18.5583,18.5241,18.5515,22025.0
2019-02-06 12:00:00,27.14,27.14,27.12,27.13,51802.0,18.5515,18.5515,18.5378,18.5446,51802.0
2019-02-06 12:05:00,27.14,27.15,27.12,27.13,31172.0,18.5515,18.5583,18.5378,18.5446,31172.0
2019-02-06 12:10:00,27.13,27.14,27.12,27.14,42125.0,18.5446,18.5515,18.5378,18.5515,42125.0
2019-02-06 12:15:00,27.13,27.2,27.13,27.19,43104.0,18.5446,18.5925,18.5446,18.5856,43104.0
2019-02-06 12:20:00,27.19,27.24,27.19,27.23,57649.0,18.5856,18.6198,18.5856,18.613,57649.0
2019-02-06 12:25:00,27.24,27.25,27.2,27.2,57728.0,18.6198,18.6266,18.5925,18.5925,57728.0
2019-02-06 12:30:00,27.2,27.22,27.18,27.21,48138.0,18.5925,18.6061,18.5788,18.5993,48138.0
2019-02-06 12:35:00,27.21,27.21,27.18,27.19,67795.0,18.5993,18.5993,18.5788,18.5856,67795.0
2019-02-06 12:40:00,27.19,27.21,27.18,27.18,36789.0,18.5856,18.5993,18.5788,18.5788,36789.0
2019-02-06 12:45:00,27.19,27.22,27.18,27.21,51825.0,18.5856,18.6061,18.5788,18.5993,51825.0
2019-02-06 12:50:00,27.21,27.22,27.19,27.2,31221.0,18.5993,18.6061,18.5856,18.5925,31221.0
2019-02-06 12:55:00,27.2,27.21,27.19,27.2,29657.0,18.5925,18.5993,18.5856,18.5925,29657.0
2019-02-06 13:00:00,27.2,27.2,27.13,27.16,90010.0,18.5925,18.5925,18.5446,18.5651,90010.0
2019-02-06 13:05:00,27.16,27.2,27.15,27.2,26916.0,18.5651,18.5925,18.5583,18.5925,26916.0
2019-02-06 13:10:00,27.19,27.2,27.17,27.17,19902.0,18.5856,18.5925,18.572,18.572,19902.0
2019-02-06 13:15:00,27.17,27.21,27.16,27.21,21568.0,18.572,18.5993,18.5651,18.5993,21568.0
2019-02-06 13:20:00,27.2,27.2,27.17,27.18,15513.0,18.5925,18.5925,18.572,18.5788,15513.0
2019-02-06 13:25:00,27.17,27.18,27.16,27.16,16552.0,18.572,18.5788,18.5651,18.5651,16552.0
2019-02-06 13:30:00,27.16,27.19,27.16,27.18,19603.0,18.5651,18.5856,18.5651,18.5788,19603.0
2019-02-06 13:35:00,27.19,27.2,27.18,27.2,18935.0,18.5856,18.5925,18.5788,18.5925,18935.0
2019-02-06 13:40:00,27.2,27.2,27.15,27.17,27409.0,18.5925,18.5925,18.5583,18.572,27409.0
2019-02-06 13:45:00,27.17,27.18,27.15,27.16,19128.0,18.572,18.5788,18.5583,18.5651,19128.0
2019-02-06 13:50:00,27.16,27.17,27.14,27.14,22182.0,18.5651,18.572,18.5515,18.5515,22182.0
2019-02-06 13:55:00,27.14,27.18,27.14,27.17,28791.0,18.5515,18.5788,18.5515,18.572,28791.0
2019-02-06 14:00:00,27.18,27.18,27.13,27.14,33922.0,18.5788,18.5788,18.5446,18.5515,33922.0
2019-02-06 14:05:00,27.14,27.15,27.12,27.15,26291.0,18.5515,18.5583,18.5378,18.5583,26291.0
2019-02-06 14:10:00,27.15,27.15,27.08,27.09,86571.0,18.5583,18.5583,18.5104,18.5173,86571.0
2019-02-06 14:15:00,27.08,27.11,27.05,27.05,93151.0,18.5104,18.5309,18.4899,18.4899,93151.0
2019-02-06 14:20:00,27.05,27.09,27.05,27.09,47566.0,18.4899,18.5173,18.4899,18.5173,47566.0
2019-02-06 14:25:00,27.08,27.1,27.07,27.08,26132.0,18.5104,18.5241,18.5036,18.5104,26132.0
2019-02-06 14:30:00,27.08,27.1,27.06,27.08,83409.0,18.5104,18.5241,18.4968,18.5104,83409.0
2019-02-06 14:35:00,27.08,27.12,27.08,27.08,39259.0,18.5104,18.5378,18.5104,18.5104,39259.0
2019-02-06 14:40:00,27.09,27.12,27.08,27.09,34228.0,18.5173,18.5378,18.5104,18.5173,34228.0
2019-02-06 14:45:00,27.09,27.18,27.09,27.15,291998.0,18.5173,18.5788,18.5173,18.5583,291998.0
2019-02-06 14:50:00,27.14,27.15,27.13,27.14,52026.0,18.5515,18.5583,18.5446,18.5515,52026.0
2019-02-06 14:55:00,27.14,27.17,27.13,27.14,41690.0,18.5515,18.572,18.5446,18.5515,41690.0
2019-02-06 15:00:00,27.14,27.16,27.12,27.13,42234.0,18.5515,18.5651,18.5378,18.5446,42234.0
2019-02-06 15:05:00,27.12,27.14,27.1,27.12,98545.0,18.5378,18.5515,18.5241,18.5378,98545.0
2019-02-06 15:10:00,27.12,27.14,27.1,27.14,76881.0,18.5378,18.5515,18.5241,18.5515,76881.0
2019-02-06 15:15:00,27.13,27.13,27.1,27.11,39881.0,18.5446,18.5446,18.5241,18.5309,39881.0
2019-02-06 15:20:00,27.11,27.13,27.1,27.12,46729.0,18.5309,18.5446,18.5241,18.5378,46729.0
2019-02-06 15:25:00,27.12,27.13,27.09,27.12,77831.0,18.5378,18.5446,18.5173,18.5378,77831.0
2019-02-06 15:30:00,27.12,27.12,27.09,27.1,61420.0,18.5378,18.5378,18.5173,18.5241,61420.0
2019-02-06 15:35:00,27.09,27.12,27.07,27.08,90787.0,18.5173,18.5378,18.5036,18.5104,90787.0
2019-02-06 15:40:00,27.07,27.09,27.06,27.09,113812.0,18.5036,18.5173,18.4968,18.5173,113812.0
2019-02-06 15:45:00,27.09,27.11,27.07,27.1,138311.0,18.5173,18.5309,18.5036,18.5241,138311.0
2019-02-06 15:50:00,27.1,27.11,27.05,27.05,150509.0,18.5241,18.5309,18.4899,18.4899,150509.0
2019-02-06 15:55:00,27.05,27.07,27.02,27.07,543889.0,18.4899,18.5036,18.4694,18.5036,543889.0
2019-02-07 09:30:00,26.91,27.02,26.84,26.93,79321.0,18.3942,18.4694,18.3464,18.4079,79321.0
2019-02-07 09:35:00,26.93,26.94,26.88,26.9,46610.0,18.4079,18.4147,18.3737,18.3874,46610.0
2019-02-07 09:40:00,26.91,26.96,26.89,26.9,70245.0,18.3942,18.4284,18.3806,18.3874,70245.0
2019-02-07 09:45:00,26.89,26.9,26.85,26.87,51367.0,18.3806,18.3874,18.3532,18.3669,51367.0
2019-02-07 09:50:00,26.88,26.98,26.87,26.98,71434.0,18.3737,18.4421,18.3669,18.4421,71434.0
2019-02-07 09:55:00,26.99,26.99,26.92,26.93,34571.0,18.4489,18.4489,18.4011,18.4079,34571.0
2019-02-07 10:00:00,26.93,26.93,26.84,26.84,43623.0,18.4079,18.4079,18.3464,18.3464,43623.0
2019-02-07 10:05:00,26.85,26.89,26.82,26.87,49185.0,18.3532,18.3806,18.3327,18.3669,49185.0
2019-02-07 10:10:00,26.87,26.94,26.86,26.91,64370.0,18.3669,18.4147,18.3601,18.3942,64370.0
2019-02-07 10:15:00,26.91,26.94,26.89,26.94,153791.0,18.3942,18.4147,18.3806,18.4147,153791.0
2019-02-07 10:20:00,26.94,27.01,26.93,27.0,56490.0,18.4147,18.4626,18.4079,18.4558,56490.0
2019-02-07 10:25:00,26.99,27.03,26.98,27.0,41988.0,18.4489,18.4763,18.4421,18.4558,41988.0
2019-02-07 10:30:00,27.0,27.03,26.99,27.01,26092.0,18.4558,18.4763,18.4489,18.4626,26092.0
2019-02-07 10:35:00,27.0,27.03,26.98,27.03,41577.0,18.4558,18.4763,18.4421,18.4763,41577.0
2019-02-07 10:40:00,27.02,27.03,26.99,26.99,26090.0,18.4694,18.4763,18.4489,18.4489,26090.0
2019-02-07 10:45:00,26.99,26.99,26.94,26.95,112297.0,18.4489,18.4489,18.4147,18.4216,112297.0
2019-02-07 10:50:00,26.95,26.96,26.86,26.88,68721.0,18.4216,18.4284,18.3601,18.3737,68721.0
2019-02-07 10:55:00,26.87,26.88,26.79,26.8,90632.0,18.3669,18.3737,18.3122,18.319,90632.0
2019-02-07 11:00:00,26.79,26.8,26.7,26.73,87862.0,18.3122,18.319,18.2507,18.2712,87862.0
2019-02-07 11:05:00,26.73,26.74,26.65,26.66,76865.0,18.2712,18.278,18.2165,18.2233,76865.0
2019-02-07 11:10:00,26.66,26.69,26.64,26.67,35330.0,18.2233,18.2439,18.2097,18.2302,35330.0
2019-02-07 11:15:00,26.67,26.69,26.64,26.67,42789.0,18.2302,18.2439,18.2097,18.2302,42789.0
2019-02-07 11:20:00,26.67,26.69,26.63,26.64,36216.0,18.2302,18.2439,18.2028,18.2097,36216.0
2019-02-07 11:25:00,26.64,26.65,26.59,26.63,79843.0,18.2097,18.2165,18.1755,18.2028,79843.0
2019-02-07 11:30:00,26.64,26.64,26.55,26.58,55830.0,18.2097,18.2097,18.1482,18.1687,55830.0
2019-02-07 11:35:00,26.56,26.62,26.56,26.62,44524.0,18.155,18.196,18.155,18.196,44524.0
2019-02-07 11:40:00,26.62,26.7,26.61,26.65,103670.0,18.196,18.2507,18.1892,18.2165,103670.0
2019-02-07 11:45:00,26.65,26.66,26.56,26.56,39542.0,18.2165,18.2233,18.155,18.155,39542.0
2019-02-07 11:50:00,26.56,26.59,26.52,26.52,63939.0,18.155,18.1755,18.1277,18.1277,63939.0
2019-02-07 11:55:00,26.53,26.54,26.43,26.43,91761.0,18.1345,18.1413,18.0661,18.0661,91761.0
2019-02-07 12:00:00,26.43,26.44,26.37,26.43,126401.0,18.0661,18.073,18.0251,18.0661,126401.0
2019-02-07 12:05:00,26.43,26.49,26.42,26.49,72940.0,18.0661,18.1071,18.0593,18.1071,72940.0
2019-02-07 12:10:00,26.49,26.52,26.48,26.51,55287.0,18.1071,18.1277,18.1003,18.1208,55287.0
2019-02-07 12:15:00,26.51,26.53,26.46,26.53,43234.0,18.1208,18.1345,18.0866,18.1345,43234.0
2019-02-07 12:20:00,26.53,26.59,26.52,26.58,41884.0,18.1345,18.1755,18.1277,18.1687,41884.0
2019-02-07 12:25:00,26.58,26.59,26.53,26.55,46032.0,18.1687,18.1755,18.1345,18.1482,46032.0
2019-02-07 12:30:00,26.55,26.58,26.53,26.57,32688.0,18.1482,18.1687,18.1345,18.1618,32688.0
2019-02-07 12:35:00,26.57,26.61,26.56,26.61,23555.0,18.1618,18.1892,18.155,18.1892,23555.0
2019-02-07 12:40:00,26.61,26.63,26.54,26.55,50721.0,18.1892,18.2028,18.1413,18.1482,50721.0
2019-02-07 12:45:00,26.54,26.57,26.5,26.52,32084.0,18.1413,18.1618,18.114,18.1277,32084.0
2019-02-07 12:50:00,26.51,26.51,26.48,26.5,32998.0,18.1208,18.1208,18.1003,18.114,32998.0
2019-02-07 12:55:00,26.5,26.57,26.49,26.56,36459.0,18.114,18.1618,18.1071,18.155,36459.0
2019-02-07 13:00:00,26.55,26.61,26.54,26.6,37190.0,18.1482,18.1892,18.1413,18.1823,37190.0
2019-02-07 13:05:00,26.59,26.62,26.53,26.53,64749.0,18.1755,18.196,18.1345,18.1345,64749.0
2019-02-07 13:10:00,26.54,26.57,26.51,26.55,31667.0,18.1413,18.1618,18.1208,18.1482,31667.0
2019-02-07 13:15:00,26.55,26.56,26.5,26.5,37805.0,18.1482,18.155,18.114,18.114,37805.0
2019-02-07 13:20:00,26.5,26.53,26.49,26.52,41003.0,18.114,18.1345,18.1071,18.1277,41003.0
2019-02-07 13:25:00,26.52,26.57,26.52,26.55,48231.0,18.1277,18.1618,18.1277,18.1482,48231.0
2019-02-07 13:30:00,26.55,26.59,26.54,26.57,47175.0,18.1482,18.1755,18.1413,18.1618,47175.0
2019-02-07 13:35:00,26.58,26.58,26.55,26.55,37287.0,18.1687,18.1687,18.1482,18.1482,37287.0
2019-02-07 13:40:00,26.56,26.58,26.53,26.53,53857.0,18.155,18.1687,18.1345,18.1345,53857.0
2019-02-07 13:45:00,26.54,26.6,26.53,26.58,72971.0,18.1413,18.1823,18.1345,18.1687,72971.0
2019-02-07 13:50:00,26.58,26.59,26.56,26.57,27939.0,18.1687,18.1755,18.155,18.1618,27939.0
2019-02-07 13:55:00,26.57,26.59,26.54,26.58,50806.0,18.1618,18.1755,18.1413,18.1687,50806.0
2019-02-07 14:00:00,26.57,26.57,26.53,26.56,64820.0,18.1618,18.1618,18.1345,18.155,64820.0
2019-02-07 14:05:00,26.55,26.56,26.52,26.54,34156.0,18.1482,18.155,18.1277,18.1413,34156.0
2019-02-07 14:10:00,26.53,26.56,26.5,26.55,38191.0,18.1345,18.155,18.114,18.1482,38191.0
2019-02-07 14:15:00,26.55,26.55,26.49,26.52,100800.0,18.1482,18.1482,18.1071,18.1277,100800.0
2019-02-07 14:20:00,26.52,26.55,26.52,26.54,28850.0,18.1277,18.1482,18.1277,18.1413,28850.0
2019-02-07 14:25:00,26.54,26.61,26.54,26.61,59082.0,18.1413,18.1892,18.1413,18.1892,59082.0
2019-02-07 14:30:00,26.61,26.61,26.58,26.59,37425.0,18.1892,18.1892,18.1687,18.1755,37425.0
2019-02-07 14:35:00,26.59,26.62,26.59,26.59,40938.0,18.1755,18.196,18.1755,18.1755,40938.0
2019-02-07 14:40:00,26.6,26.6,26.57,26.57,54938.0,18.1823,18.1823,18.1618,18.1618,54938.0
2019-02-07 14:45:00,26.58,26.61,26.55,26.55,52579.0,18.1687,18.1892,18.1482,18.1482,52579.0
2019-02-07 14:50:00,26.56,26.6,26.54,26.6,44056.0,18.155,18.1823,18.1413,18.1823,44056.0
2019-02-07 14:55:00,26.6,26.61,26.58,26.6,35169.0,18.1823,18.1892,18.1687,18.1823,35169.0
2019-02-07 15:00:00,26.6,26.63,26.57,26.58,71767.0,18.1823,18.2028,18.1618,18.1687,71767.0
2019-02-07 15:05:00,26.58,26.59,26.54,26.59,55653.0,18.1687,18.1755,18.1413,18.1755,55653.0
2019-02-07 15:10:00,26.58,26.59,26.54,26.59,64173.0,18.1687,18.1755,18.1413,18.1755,64173.0
2019-02-07 15:15:00,26.59,26.62,26.59,26.6,80180.0,18.1755,18.196,18.1755,18.1823,80180.0
2019-02-07 15:20:00,26.6,26.61,26.57,26.6,89341.0,18.1823,18.1892,18.1618,18.1823,89341.0
2019-02-07 15:25:00,26.6,26.61,26.58,26.6,75189.0,18.1823,18.1892,18.1687,18.1823,75189.0
2019-02-07 15:30:00,26.59,26.61,26.54,26.56,104693.0,18.1755,18.1892,18.1413,18.155,104693.0
2019-02-07 15:35:00,26.57,26.59,26.54,26.58,114910.0,18.1618,18.1755,18.1413,18.1687,114910.0
2019-02-07 15:40:00,26.58,26.65,26.57,26.62,225876.0,18.1687,18.2165,18.1618,18.196,225876.0
2019-02-07 15:45:00,26.62,26.63,26.6,26.61,158233.0,18.196,18.2028,18.1823,18.1892,158233.0
2019-02-07 15:50:00,26.6,26.72,26.6,26.71,416544.0,18.1823,18.2644,18.1823,18.2575,416544.0
2019-02-07 15:55:00,26.7,26.72,26.68,26.68,322094.0,18.2507,18.2644,18.237,18.237,322094.0
2019-02-08 09:30:00,26.64,26.74,26.56,26.56,75975.0,18.2097,18.278,18.155,18.155,75975.0
2019-02-08 09:35:00,26.56,26.66,26.56,26.59,98889.0,18.155,18.2233,18.155,18.1755,98889.0
2019-02-08 09:40:00,26.6,26.63,26.55,26.6,54842.0,18.1823,18.2028,18.1482,18.1823,54842.0
2019-02-08 09:45:00,26.61,26.64,26.52,26.6,160987.0,18.1892,18.2097,18.1277,18.1823,160987.0
2019-02-08 09:50:00,26.6,26.61,26.54,26.54,30337.0,18.1823,18.1892,18.1413,18.1413,30337.0
2019-02-08 09:55:00,26.55,26.56,26.44,26.45,110283.0,18.1482,18.155,18.073,18.0798,110283.0
2019-02-08 10:00:00,26.44,26.54,26.43,26.47,249706.0,18.073,18.1413,18.0661,18.0935,249706.0
2019-02-08 10:05:00,26.45,26.51,26.42,26.51,86042.0,18.0798,18.1208,18.0593,18.1208,86042.0
2019-02-08 10:10:00,26.5,26.5,26.44,26.45,73367.0,18.114,18.114,18.073,18.0798,73367.0
2019-02-08 10:15:00,26.45,26.48,26.39,26.39,260167.0,18.0798,18.1003,18.0388,18.0388,260167.0
2019-02-08 10:20:00,26.39,26.44,26.38,26.4,140219.0,18.0388,18.073,18.032,18.0456,140219.0
2019-02-08 10:25:00,26.4,26.47,26.39,26.46,45062.0,18.0456,18.0935,18.0388,18.0866,45062.0
2019-02-08 10:30:00,26.45,26.52,26.44,26.52,58020.0,18.0798,18.1277,18.073,18.1277,58020.0
2019-02-08 10:35:00,26.51,26.54,26.46,26.54,44309.0,18.1208,18.1413,18.0866,18.1413,44309.0
2019-02-08 10:40:00,26.54,26.62,26.54,26.6,171422.0,18.1413,18.196,18.1413,18.1823,171422.0
2019-02-08 10:45:00,26.6,26.62,26.5,26.52,251928.0,18.1823,18.196,18.114,18.1277,251928.0
2019-02-08 10:50:00,26.52,26.54,26.42,26.42,322884.0,18.1277,18.1413,18.0593,18.0593,322884.0
2019-02-08 10:55:00,26.42,26.46,26.41,26.43,84546.0,18.0593,18.0866,18.0525,18.0661,84546.0
2019-02-08 11:00:00,26.42,26.42,26.36,26.39,70504.0,18.0593,18.0593,18.0183,18.0388,70504.0
2019-02-08 11:05:00,26.39,26.5,26.37,26.42,691244.0,18.0388,18.114,18.0251,18.0593,691244.0
2019-02-08 11:10:00,26.42,26.42,26.32,26.36,56581.0,18.0593,18.0593,17.9909,18.0183,56581.0
2019-02-08 11:15:00,26.36,26.37,26.32,26.32,49739.0,18.0183,18.0251,17.9909,17.9909,49739.0
2019-02-08 11:20:00,26.32,26.39,26.29,26.38,53878.0,17.9909,18.0388,17.9704,18.032,53878.0
2019-02-08 11:25:00,26.39,26.39,26.36,26.37,36745.0,18.0388,18.0388,18.0183,18.0251,36745.0
2019-02-08 11:30:00,26.37,26.41,26.36,26.38,55716.0,18.0251,18.0525,18.0183,18.032,55716.0
2019-02-08 11:35:00,26.38,26.39,26.34,26.35,28945.0,18.032,18.0388,18.0046,18.0114,28945.0
2019-02-08 11:40:00,26.36,26.37,26.27,26.29,217348.0,18.0183,18.0251,17.9568,17.9704,217348.0
2019-02-08 11:45:00,26.29,26.3,26.23,26.27,57066.0,17.9704,17.9773,17.9294,17.9568,57066.0
2019-02-08 11:50:00,26.27,26.29,26.22,26.29,39922.0,17.9568,17.9704,17.9226,17.9704,39922.0
2019-02-08 11:55:00,26.29,26.32,26.27,26.32,39650.0,17.9704,17.9909,17.9568,17.9909,39650.0
2019-02-08 12:00:00,26.31,26.34,26.27,26.27,46245.0,17.9841,18.0046,17.9568,17.9568,46245.0
2019-02-08 12:05:00,26.27,26.3,26.27,26.28,41893.0,17.9568,17.9773,17.9568,17.9636,41893.0
2019-02-08 12:10:00,26.27,26.32,26.27,26.3,43710.0,17.9568,17.9909,17.9568,17.9773,43710.0
2019-02-08 12:15:00,26.3,26.35,26.29,26.33,27206.0,17.9773,18.0114,17.9704,17.9978,27206.0
2019-02-08 12:20:00,26.33,26.36,26.31,26.36,45418.0,17.9978,18.0183,17.9841,18.0183,45418.0
2019-02-08 12:25:00,26.37,26.39,26.36,26.36,69582.0,18.0251,18.0388,18.0183,18.0183,69582.0
2019-02-08 12:30:00,26.37,26.48,26.36,26.48,87412.0,18.0251,18.1003,18.0183,18.1003,87412.0
2019-02-08 12:35:00,26.47,26.47,26.42,26.44,27073.0,18.0935,18.0935,18.0593,18.073,27073.0
2019-02-08 12:40:00,26.44,26.49,26.42,26.48,39234.0,18.073,18.1071,18.0593,18.1003,39234.0
2019-02-08 12:45:00,26.48,26.51,26.48,26.5,17219.0,18.1003,18.1208,18.1003,18.114,17219.0
2019-02-08 12:50:00,26.51,26.52,26.47,26.48,32082.0,18.1208,18.1277,18.0935,18.1003,32082.0
2019-02-08 12:55:00,26.48,26.51,26.47,26.5,22287.0,18.1003,18.1208,18.0935,18.114,22287.0
2019-02-08 13:00:00,26.5,26.52,26.47,26.49,20239.0,18.114,18.1277,18.0935,18.1071,20239.0
2019-02-08 13:05:00,26.48,26.54,26.45,26.52,90063.0,18.1003,18.1413,18.0798,18.1277,90063.0
2019-02-08 13:10:00,26.54,26.58,26.52,26.57,76901.0,18.1413,18.1687,18.1277,18.1618,76901.0
2019-02-08 13:15:00,26.56,26.56,26.54,26.55,27655.0,18.155,18.155,18.1413,18.1482,27655.0
2019-02-08 13:20:00,26.54,26.57,26.54,26.56,39073.0,18.1413,18.1618,18.1413,18.155,39073.0
2019-02-08 13:25:00,26.56,26.59,26.54,26.56,38023.0,18.155,18.1755,18.1413,18.155,38023.0
2019-02-08 13:30:00,26.55,26.57,26.54,26.57,51324.0,18.1482,18.1618,18.1413,18.1618,51324.0
2019-02-08 13:35:00,26.57,26.59,26.56,26.57,37501.0,18.1618,18.1755,18.155,18.1618,37501.0
2019-02-08 13:40:00,26.58,26.62,26.57,26.6,35829.0,18.1687,18.196,18.1618,18.1823,35829.0
2019-02-08 13:45:00,26.6,26.61,26.59,26.6,26139.0,18.1823,18.1892,18.1755,18.1823,26139.0
2019-02-08 13:50:00,26.6,26.6,26.59,26.6,31145.0,18.1823,18.1823,18.1755,18.1823,31145.0
2019-02-08 13:55:00,26.6,26.64,26.59,26.64,46747.0,18.1823,18.2097,18.1755,18.2097,46747.0
2019-02-08 14:00:00,26.64,26.65,26.61,26.63,95221.0,18.2097,18.2165,18.1892,18.2028,95221.0
2019-02-08 14:05:00,26.63,26.69,26.63,26.68,68738.0,18.2028,18.2439,18.2028,18.237,68738.0
2019-02-08 14:10:00,26.68,26.7,26.65,26.68,74277.0,18.237,18.2507,18.2165,18.237,74277.0
2019-02-08 14:15:00,26.68,26.69,26.64,26.64,58389.0,18.237,18.2439,18.2097,18.2097,58389.0
2019-02-08 14:20:00,26.65,26.67,26.62,26.66,54373.0,18.2165,18.2302,18.196,18.2233,54373.0
2019-02-08 14:25:00,26.67,26.69,26.64,26.68,65857.0,18.2302,18.2439,18.2097,18.237,65857.0
2019-02-08 14:30:00,26.68,26.69,26.64,26.67,44725.0,18.237,18.2439,18.2097,18.2302,44725.0
2019-02-08 14:35:00,26.67,26.67,26.6,26.62,40716.0,18.2302,18.2302,18.1823,18.196,40716.0
2019-02-08 14:40:00,26.62,26.64,26.6,26.64,27624.0,18.196,18.2097,18.1823,18.2097,27624.0
2019-02-08 14:45:00,26.64,26.68,26.63,26.66,35807.0,18.2097,18.237,18.2028,18.2233,35807.0
2019-02-08 14:50:00,26.65,26.66,26.64,26.66,34017.0,18.2165,18.2233,18.2097,18.2233,34017.0
2019-02-08 14:55:00,26.64,26.65,26.62,26.62,22918.0,18.2097,18.2165,18.196,18.196,22918.0
2019-02-08 15:00:00,26.63,26.64,26.62,26.64,44118.0,18.2028,18.2097,18.196,18.2097,44118.0
2019-02-08 15:05:00,26.64,26.66,26.63,26.66,55586.0,18.2097,18.2233,18.2028,18.2233,55586.0
2019-02-08 15:10:00,26.65,26.69,26.64,26.69,60369.0,18.2165,18.2439,18.2097,18.2439,60369.0
2019-02-08 15:15:00,26.69,26.7,26.66,26.69,46791.0,18.2439,18.2507,18.2233,18.2439,46791.0
2019-02-08 15:20:00,26.68,26.71,26.67,26.69,58180.0,18.237,18.2575,18.2302,18.2439,58180.0
2019-02-08 15:25:00,26.69,26.7,26.67,26.7,40981.0,18.2439,18.2507,18.2302,18.2507,40981.0
2019-02-08 15:30:00,26.7,26.7,26.67,26.7,84259.0,18.2507,18.2507,18.2302,18.2507,84259.0
2019-02-08 15:35:00,26.7,26.72,26.67,26.72,91838.0,18.2507,18.2644,18.2302,18.2644,91838.0
2019-02-08 15:40:00,26.71,26.75,26.71,26.75,153603.0,18.2575,18.2849,18.2575,18.2849,153603.0
2019-02-08 15:45:00,26.75,26.79,26.74,26.78,128242.0,18.2849,18.3122,18.278,18.3054,128242.0
2019-02-08 15:50:00,26.78,26.79,26.74,26.78,167675.0,18.3054,18.3122,18.278,18.3054,167675.0
2019-02-08 15:55:00,26.77,26.89,26.77,26.87,400972.0,18.2985,18.3806,18.2985,18.3669,400972.0
2019-02-11 09:30:00,26.75,26.77,26.65,26.67,142114.0,18.2849,18.2985,18.2165,18.2302,142114.0
2019-02-11 09:35:00,26.67,26.78,26.67,26.72,47077.0,18.2302,18.3054,18.2302,18.2644,47077.0
2019-02-11 09:40:00,26.73,26.73,26.63,26.65,43563.0,18.2712,18.2712,18.2028,18.2165,43563.0
2019-02-11 09:45:00,26.65,26.66,26.6,26.64,70819.0,18.2165,18.2233,18.1823,18.2097,70819.0
2019-02-11 09:50:00,26.63,26.67,26.6,26.67,99107.0,18.2028,18.2302,18.1823,18.2302,99107.0
2019-02-11 09:55:00,26.67,26.69,26.63,26.64,94622.0,18.2302,18.2439,18.2028,18.2097,94622.0
2019-02-11 10:00:00,26.66,26.71,26.64,26.7,365375.0,18.2233,18.2575,18.2097,18.2507,365375.0
2019-02-11 10:05:00,26.71,26.74,26.66,26.7,200866.0,18.2575,18.278,18.2233,18.2507,200866.0
2019-02-11 10:10:00,26.69,26.72,26.67,26.67,341269.0,18.2439,18.2644,18.2302,18.2302,341269.0
2019-02-11 10:15:00,26.67,26.68,26.61,26.68,138241.0,18.2302,18.237,18.1892,18.237,138241.0
2019-02-11 10:20:00,26.67,26.72,26.66,26.71,219141.0,18.2302,18.2644,18.2233,18.2575,219141.0
2019-02-11 10:25:00,26.71,26.75,26.69,26.75,71991.0,18.2575,18.2849,18.2439,18.2849,71991.0
2019-02-11 10:30:00,26.75,26.79,26.71,26.78,80500.0,18.2849,18.3122,18.2575,18.3054,80500.0
2019-02-11 10:35:00,26.77,26.81,26.74,26.75,78342.0,18.2985,18.3259,18.278,18.2849,78342.0
2019-02-11 10:40:00,26.75,26.75,26.71,26.74,64754.0,18.2849,18.2849,18.2575,18.278,64754.0
2019-02-11 10:45:00,26.74,26.75,26.72,26.75,90504.0,18.278,18.2849,18.2644,18.2849,90504.0
2019-02-11 10:50:00,26.75,26.77,26.74,26.74,106146.0,18.2849,18.2985,18.278,18.278,106146.0
2019-02-11 10:55:00,26.75,26.75,26.71,26.72,97741.0,18.2849,18.2849,18.2575,18.2644,97741.0
2019-02-11 11:00:00,26.72,26.75,26.7,26.71,123512.0,18.2644,18.2849,18.2507,18.2575,123512.0
2019-02-11 11:05:00,26.71,26.73,26.68,26.69,62999.0,18.2575,18.2712,18.237,18.2439,62999.0
2019-02-11 11:10:00,26.68,26.78,26.68,26.75,83629.0,18.237,18.3054,18.237,18.2849,83629.0
2019-02-11 11:15:00,26.75,26.79,26.74,26.75,48441.0,18.2849,18.3122,18.278,18.2849,48441.0
2019-02-11 11:20:00,26.74,26.79,26.73,26.79,87630.0,18.278,18.3122,18.2712,18.3122,87630.0
2019-02-11 11:25:00,26.79,26.8,26.76,26.76,101170.0,18.3122,18.319,18.2917,18.2917,101170.0
2019-02-11 11:30:00,26.76,26.78,26.73,26.76,64350.0,18.2917,18.3054,18.2712,18.2917,64350.0
2019-02-11 11:35:00,26.75,26.76,26.73,26.73,31884.0,18.2849,18.2917,18.2712,18.2712,31884.0
2019-02-11 11:40:00,26.73,26.75,26.72,26.74,57906.0,18.2712,18.2849,18.2644,18.278,57906.0
2019-02-11 11:45:00,26.75,26.76,26.73,26.74,72313.0,18.2849,18.2917,18.2712,18.278,72313.0
2019-02-11 11:50:00,26.73,26.74,26.69,26.7,33015.0,18.2712,18.278,18.2439,18.2507,33015.0
2019-02-11 11:55:00,26.7,26.73,26.68,26.73,81544.0,18.2507,18.2712,18.237,18.2712,81544.0
2019-02-11 12:00:00,26.74,26.78,26.73,26.77,59641.0,18.278,18.3054,18.2712,18.2985,59641.0
2019-02-11 12:05:00,26.77,26.79,26.76,26.79,70543.0,18.2985,18.3122,18.2917,18.3122,70543.0
2019-02-11 12:10:00,26.79,26.81,26.77,26.8,44129.0,18.3122,18.3259,18.2985,18.319,44129.0
2019-02-11 12:15:00,26.8,26.81,26.77,26.78,37066.0,18.319,18.3259,18.2985,18.3054,37066.0
2019-02-11 12:20:00,26.77,26.79,26.73,26.74,67169.0,18.2985,18.3122,18.2712,18.278,67169.0
2019-02-11 12:25:00,26.74,26.8,26.74,26.8,45177.0,18.278,18.319,18.278,18.319,45177.0
2019-02-11 12:30:00,26.8,26.83,26.78,26.81,62375.0,18.319,18.3396,18.3054,18.3259,62375.0
2019-02-11 12:35:00,26.82,26.83,26.78,26.79,67185.0,18.3327,18.3396,18.3054,18.3122,67185.0
2019-02-11 12:40:00,26.79,26.82,26.78,26.81,41950.0,18.3122,18.3327,18.3054,18.3259,41950.0
2019-02-11 12:45:00,26.82,26.82,26.76,26.77,44789.0,18.3327,18.3327,18.2917,18.2985,44789.0
2019-02-11 12:50:00,26.77,26.77,26.71,26.71,177021.0,18.2985,18.2985,18.2575,18.2575,177021.0
2019-02-11 12:55:00,26.72,26.79,26.71,26.78,71876.0,18.2644,18.3122,18.2575,18.3054,71876.0
2019-02-11 13:00:00,26.78,26.8,26.77,26.78,45828.0,18.3054,18.319,18.2985,18.3054,45828.0
2019-02-11 13:05:00,26.78,26.78,26.76,26.77,264570.0,18.3054,18.3054,18.2917,18.2985,264570.0
2019-02-11 13:10:00,26.76,26.76,26.73,26.76,60011.0,18.2917,18.2917,18.2712,18.2917,60011.0
2019-02-11 13:15:00,26.76,26.76,26.71,26.72,42944.0,18.2917,18.2917,18.2575,18.2644,42944.0
2019-02-11 13:20:00,26.73,26.75,26.72,26.75,41796.0,18.2712,18.2849,18.2644,18.2849,41796.0
2019-02-11 13:25:00,26.75,26.77,26.74,26.76,111070.0,18.2849,18.2985,18.278,18.2917,111070.0
2019-02-11 13:30:00,26.76,26.77,26.72,26.72,33137.0,18.2917,18.2985,18.2644,18.2644,33137.0
2019-02-11 13:35:00,26.72,26.74,26.7,26.73,30889.0,18.2644,18.278,18.2507,18.2712,30889.0
2019-02-11 13:40:00,26.74,26.74,26.71,26.72,32360.0,18.278,18.278,18.2575,18.2644,32360.0
2019-02-11 13:45:00,26.71,26.72,26.7,26.71,36564.0,18.2575,18.2644,18.2507,18.2575,36564.0
2019-02-11 13:50:00,26.71,26.72,26.71,26.71,19528.0,18.2575,18.2644,18.2575,18.2575,19528.0
2019-02-11 13:55:00,26.72,26.72,26.71,26.71,26426.0,18.2644,18.2644,18.2575,18.2575,26426.0
2019-02-11 14:00:00,26.71,26.74,26.71,26.74,41934.0,18.2575,18.278,18.2575,18.278,41934.0
2019-02-11 14:05:00,26.74,26.8,26.73,26.79,83136.0,18.278,18.319,18.2712,18.3122,83136.0
2019-02-11 14:10:00,26.8,26.81,26.75,26.77,158882.0,18.319,18.3259,18.2849,18.2985,158882.0
2019-02-11 14:15:00,26.77,26.78,26.73,26.75,91112.0,18.2985,18.3054,18.2712,18.2849,91112.0
2019-02-11 14:20:00,26.75,26.77,26.7,26.75,164964.0,18.2849,18.2985,18.2507,18.2849,164964.0
2019-02-11 14:25:00,26.75,26.76,26.73,26.75,44228.0,18.2849,18.2917,18.2712,18.2849,44228.0
2019-02-11 14:30:00,26.74,26.75,26.71,26.73,42211.0,18.278,18.2849,18.2575,18.2712,42211.0
2019-02-11 14:35:00,26.73,26.73,26.7,26.71,33951.0,18.2712,18.2712,18.2507,18.2575,33951.0
2019-02-11 14:40:00,26.7,26.73,26.69,26.69,111049.0,18.2507,18.2712,18.2439,18.2439,111049.0
2019-02-11 14:45:00,26.69,26.7,26.66,26.67,39069.0,18.2439,18.2507,18.2233,18.2302,39069.0
2019-02-11 14:50:00,26.66,26.67,26.65,26.65,35334.0,18.2233,18.2302,18.2165,18.2165,35334.0
2019-02-11 14:55:00,26.66,26.67,26.65,26.67,55014.0,18.2233,18.2302,18.2165,18.2302,55014.0
2019-02-11 15:00:00,26.67,26.69,26.66,26.67,59095.0,18.2302,18.2439,18.2233,18.2302,59095.0
2019-02-11 15:05:00,26.67,26.68,26.66,26.68,324648.0,18.2302,18.237,18.2233,18.237,324648.0
2019-02-11 15:10:00,26.68,26.72,26.67,26.7,69610.0,18.237,18.2644,18.2302,18.2507,69610.0
2019-02-11 15:15:00,26.7,26.74,26.69,26.72,69482.0,18.2507,18.278,18.2439,18.2644,69482.0
2019-02-11 15:20:00,26.72,26.75,26.71,26.74,45039.0,18.2644,18.2849,18.2575,18.278,45039.0
2019-02-11 15:25:00,26.75,26.76,26.72,26.75,102538.0,18.2849,18.2917,18.2644,18.2849,102538.0
2019-02-11 15:30:00,26.75,26.75,26.7,26.71,126123.0,18.2849,18.2849,18.2507,18.2575,126123.0
2019-02-11 15:35:00,26.71,26.72,26.7,26.71,143957.0,18.2575,18.2644,18.2507,18.2575,143957.0
2019-02-11 15:40:00,26.71,26.75,26.7,26.73,256187.0,18.2575,18.2849,18.2507,18.2712,256187.0
2019-02-11 15:45:00,26.72,26.77,26.72,26.74,132258.0,18.2644,18.2985,18.2644,18.278,132258.0
2019-02-11 15:50:00,26.74,26.75,26.7,26.73,461661.0,18.278,18.2849,18.2507,18.2712,461661.0
2019-02-11 15:55:00,26.72,26.77,26.66,26.72,1072119.0,18.2644,18.2985,18.2233,18.2644,1072119.0
2019-02-12 09:30:00,27.01,27.05,26.89,26.91,156287.0,18.4626,18.4899,18.3806,18.3942,156287.0
2019-02-12 09:35:00,26.91,26.99,26.86,26.97,98099.0,18.3942,18.4489,18.3601,18.4352,98099.0
2019-02-12 09:40:00,26.97,27.03,26.97,27.0,196242.0,18.4352,18.4763,18.4352,18.4558,196242.0
2019-02-12 09:45:00,27.0,27.03,26.95,27.0,46043.0,18.4558,18.4763,18.4216,18.4558,46043.0
2019-02-12 09:50:00,27.01,27.06,26.96,27.05,48887.0,18.4626,18.4968,18.4284,18.4899,48887.0
2019-02-12 09:55:00,27.06,27.06,27.0,27.01,32485.0,18.4968,18.4968,18.4558,18.4626,32485.0
2019-02-12 10:00:00,27.02,27.03,26.94,26.95,340517.0,18.4694,18.4763,18.4147,18.4216,340517.0
2019-02-12 10:05:00,26.94,26.95,26.89,26.91,70829.0,18.4147,18.4216,18.3806,18.3942,70829.0
2019-02-12 10:10:00,26.91,26.93,26.82,26.83,65035.0,18.3942,18.4079,18.3327,18.3396,65035.0
2019-02-12 10:15:00,26.83,26.87,26.78,26.8,180470.0,18.3396,18.3669,18.3054,18.319,180470.0
2019-02-12 10:20:00,26.8,26.8,26.75,26.76,74141.0,18.319,18.319,18.2849,18.2917,74141.0
2019-02-12 10:25:00,26.77,26.78,26.72,26.75,53696.0,18.2985,18.3054,18.2644,18.2849,53696.0
2019-02-12 10:30:00,26.75,26.79,26.72,26.78,434942.0,18.2849,18.3122,18.2644,18.3054,434942.0
2019-02-12 10:35:00,26.77,26.79,26.68,26.68,70315.0,18.2985,18.3122,18.237,18.237,70315.0
2019-02-12 10:40:00,26.69,26.7,26.59,26.66,154280.0,18.2439,18.2507,18.1755,18.2233,154280.0
2019-02-12 10:45:00,26.67,26.69,26.66,26.68,206554.0,18.2302,18.2439,18.2233,18.237,206554.0
2019-02-12 10:50:00,26.68,26.71,26.65,26.68,714005.0,18.237,18.2575,18.2165,18.237,714005.0
2019-02-12 10:55:00,26.67,26.69,26.63,26.65,121098.0,18.2302,18.2439,18.2028,18.2165,121098.0
2019-02-12 11:00:00,26.65,26.69,26.64,26.66,201134.0,18.2165,18.2439,18.2097,18.2233,201134.0
2019-02-12 11:05:00,26.66,26.67,26.63,26.65,87052.0,18.2233,18.2302,18.2028,18.2165,87052.0
2019-02-12 11:10:00,26.65,26.66,26.61,26.64,63077.0,18.2165,18.2233,18.1892,18.2097,63077.0
2019-02-12 11:15:00,26.63,26.64,26.61,26.63,130671.0,18.2028,18.2097,18.1892,18.2028,130671.0
2019-02-12 11:20:00,26.63,26.64,26.6,26.62,53489.0,18.2028,18.2097,18.1823,18.196,53489.0
2019-02-12 11:25:00,26.62,26.63,26.6,26.61,186612.0,18.196,18.2028,18.1823,18.1892,186612.0
2019-02-12 11:30:00,26.61,26.62,26.56,26.59,121322.0,18.1892,18.196,18.155,18.1755,121322.0
2019-02-12 11:35:00,26.59,26.6,26.56,26.58,161548.0,18.1755,18.1823,18.155,18.1687,161548.0
2019-02-12 11:40:00,26.58,26.65,26.58,26.64,65253.0,18.1687,18.2165,18.1687,18.2097,65253.0
2019-02-12 11:45:00,26.64,26.65,26.62,26.63,39436.0,18.2097,18.2165,18.196,18.2028,39436.0
2019-02-12 11:50:00,26.63,26.68,26.63,26.67,113790.0,18.2028,18.237,18.2028,18.2302,113790.0
2019-02-12 11:55:00,26.67,26.75,26.66,26.75,132274.0,18.2302,18.2849,18.2233,18.2849,132274.0
2019-02-12 12:00:00,26.75,26.77,26.72,26.77,111638.0,18.2849,18.2985,18.2644,18.2985,111638.0
2019-02-12 12:05:00,26.77,26.77,26.71,26.72,73539.0,18.2985,18.2985,18.2575,18.2644,73539.0
2019-02-12 12:10:00,26.72,26.77,26.72,26.76,61436.0,18.2644,18.2985,18.2644,18.2917,61436.0
2019-02-12 12:15:00,26.76,26.76,26.72,26.72,37614.0,18.2917,18.2917,18.2644,18.2644,37614.0
2019-02-12 12:20:00,26.73,26.77,26.72,26.76,108156.0,18.2712,18.2985,18.2644,18.2917,108156.0
2019-02-12 12:25:00,26.76,26.77,26.72,26.73,89236.0,18.2917,18.2985,18.2644,18.2712,89236.0
2019-02-12 12:30:00,26.73,26.75,26.71,26.75,177094.0,18.2712,18.2849,18.2575,18.2849,177094.0
2019-02-12 12:35:00,26.76,26.76,26.69,26.7,97920.0,18.2917,18.2917,18.2439,18.2507,97920.0
2019-02-12 12:40:00,26.7,26.73,26.69,26.71,342652.0,18.2507,18.2712,18.2439,18.2575,342652.0
2019-02-12 12:45:00,26.7,26.72,26.69,26.71,40283.0,18.2507,18.2644,18.2439,18.2575,40283.0
2019-02-12 12:50:00,26.71,26.72,26.69,26.69,62206.0,18.2575,18.2644,18.2439,18.2439,62206.0
2019-02-12 12:55:00,26.7,26.75,26.69,26.73,116875.0,18.2507,18.2849,18.2439,18.2712,116875.0
2019-02-12 13:00:00,26.73,26.74,26.69,26.69,61935.0,18.2712,18.278,18.2439,18.2439,61935.0
2019-02-12 13:05:00,26.7,26.71,26.69,26.7,58967.0,18.2507,18.2575,18.2439,18.2507,58967.0
2019-02-12 13:10:00,26.7,26.75,26.69,26.74,110121.0,18.2507,18.2849,18.2439,18.278,110121.0
2019-02-12 13:15:00,26.75,26.75,26.72,26.73,43566.0,18.2849,18.2849,18.2644,18.2712,43566.0
2019-02-12 13:20:00,26.73,26.75,26.71,26.72,103292.0,18.2712,18.2849,18.2575,18.2644,103292.0
2019-02-12 13:25:00,26.73,26.78,26.72,26.77,24529.0,18.2712,18.3054,18.2644,18.2985,24529.0
2019-02-12 13:30:00,26.78,26.8,26.76,26.79,67048.0,18.3054,18.319,18.2917,18.3122,67048.0
2019-02-12 13:35:00,26.79,26.8,26.78,26.79,27267.0,18.3122,18.319,18.3054,18.3122,27267.0
2019-02-12 13:40:00,26.78,26.81,26.78,26.8,48983.0,18.3054,18.3259,18.3054,18.319,48983.0
2019-02-12 13:45:00,26.8,26.85,26.8,26.84,50067.0,18.319,18.3532,18.319,18.3464,50067.0
2019-02-12 13:50:00,26.84,26.84,26.83,26.84,21295.0,18.3464,18.3464,18.3396,18.3464,21295.0
2019-02-12 13:55:00,26.84,26.85,26.82,26.84,39560.0,18.3464,18.3532,18.3327,18.3464,39560.0
2019-02-12 14:00:00,26.84,26.84,26.79,26.8,86851.0,18.3464,18.3464,18.3122,18.319,86851.0
2019-02-12 14:05:00,26.8,26.82,26.8,26.82,27586.0,18.319,18.3327,18.319,18.3327,27586.0
2019-02-12 14:10:00,26.82,26.83,26.8,26.83,33939.0,18.3327,18.3396,18.319,18.3396,33939.0
2019-02-12 14:15:00,26.83,26.85,26.82,26.83,33657.0,18.3396,18.3532,18.3327,18.3396,33657.0
2019-02-12 14:20:00,26.84,26.86,26.83,26.86,39634.0,18.3464,18.3601,18.3396,18.3601,39634.0
2019-02-12 14:25:00,26.86,26.87,26.83,26.83,34765.0,18.3601,18.3669,18.3396,18.3396,34765.0
2019-02-12 14:30:00,26.84,26.85,26.82,26.84,43594.0,18.3464,18.3532,18.3327,18.3464,43594.0
2019-02-12 14:35:00,26.83,26.84,26.79,26.8,184487.0,18.3396,18.3464,18.3122,18.319,184487.0
2019-02-12 14:40:00,26.8,26.81,26.79,26.8,66127.0,18.319,18.3259,18.3122,18.319,66127.0
2019-02-12 14:45:00,26.8,26.81,26.79,26.8,41645.0,18.319,18.3259,18.3122,18.319,41645.0
2019-02-12 14:50:00,26.8,26.8,26.76,26.78,68982.0,18.319,18.319,18.2917,18.3054,68982.0
2019-02-12 14:55:00,26.78,26.79,26.76,26.79,92911.0,18.3054,18.3122,18.2917,18.3122,92911.0
2019-02-12 15:00:00,26.79,26.83,26.78,26.81,109875.0,18.3122,18.3396,18.3054,18.3259,109875.0
2019-02-12 15:05:00,26.82,26.86,26.81,26.86,30006.0,18.3327,18.3601,18.3259,18.3601,30006.0
2019-02-12 15:10:00,26.85,26.87,26.84,26.85,64209.0,18.3532,18.3669,18.3464,18.3532,64209.0
2019-02-12 15:15:00,26.86,26.87,26.8,26.84,124040.0,18.3601,18.3669,18.319,18.3464,124040.0
2019-02-12 15:20:00,26.84,26.85,26.83,26.84,43383.0,18.3464,18.3532,18.3396,18.3464,43383.0
2019-02-12 15:25:00,26.83,26.84,26.8,26.82,67329.0,18.3396,18.3464,18.319,18.3327,67329.0
2019-02-12 15:30:00,26.82,26.82,26.78,26.78,67875.0,18.3327,18.3327,18.3054,18.3054,67875.0
2019-02-12 15:35:00,26.78,26.8,26.77,26.79,123372.0,18.3054,18.319,18.2985,18.3122,123372.0
2019-02-12 15:40:00,26.8,26.8,26.76,26.77,227512.0,18.319,18.319,18.2917,18.2985,227512.0
2019-02-12 15:45:00,26.77,26.77,26.71,26.73,199479.0,18.2985,18.2985,18.2575,18.2712,199479.0
2019-02-12 15:50:00,26.72,26.76,26.71,26.76,226370.0,18.2644,18.2917,18.2575,18.2917,226370.0
2019-02-12 15:55:00,26.76,26.8,26.73,26.73,532959.0,18.2917,18.319,18.2712,18.2712,532959.0
2019-02-13 09:30:00,26.88,27.07,26.86,27.03,125666.0,18.3737,18.5036,18.3601,18.4763,125666.0
2019-02-13 09:35:00,27.04,27.1,27.04,27.09,89112.0,18.4831,18.5241,18.4831,18.5173,89112.0
2019-02-13 09:40:00,27.09,27.14,27.07,27.09,121074.0,18.5173,18.5515,18.5036,18.5173,121074.0
2019-02-13 09:45:00,27.08,27.11,27.07,27.08,79022.0,18.5104,18.5309,18.5036,18.5104,79022.0
2019-02-13 09:50:00,27.09,27.11,27.05,27.09,89789.0,18.5173,18.5309,18.4899,18.5173,89789.0
2019-02-13 09:55:00,27.1,27.12,27.02,27.09,119236.0,18.5241,18.5378,18.4694,18.5173,119236.0
2019-02-13 10:00:00,27.1,27.12,27.06,27.08,74936.0,18.5241,18.5378,18.4968,18.5104,74936.0
2019-02-13 10:05:00,27.07,27.12,27.04,27.05,86391.0,18.5036,18.5378,18.4831,18.4899,86391.0
2019-02-13 10:10:00,27.05,27.13,27.04,27.13,66769.0,18.4899,18.5446,18.4831,18.5446,66769.0
2019-02-13 10:15:00,27.13,27.16,27.11,27.15,79036.0,18.5446,18.5651,18.5309,18.5583,79036.0
2019-02-13 10:20:00,27.15,27.17,27.11,27.13,71417.0,18.5583,18.572,18.5309,18.5446,71417.0
2019-02-13 10:25:00,27.13,27.2,27.12,27.2,83896.0,18.5446,18.5925,18.5378,18.5925,83896.0
2019-02-13 10:30:00,27.18,27.21,27.15,27.19,120506.0,18.5788,18.5993,18.5583,18.5856,120506.0
2019-02-13 10:35:00,27.2,27.22,27.17,27.21,53085.0,18.5925,18.6061,18.572,18.5993,53085.0
2019-02-13 10:40:00,27.21,27.24,27.2,27.22,59336.0,18.5993,18.6198,18.5925,18.6061,59336.0
2019-02-13 10:45:00,27.22,27.24,27.2,27.22,66036.0,18.6061,18.6198,18.5925,18.6061,66036.0
2019-02-13 10:50:00,27.22,27.23,27.2,27.23,96666.0,18.6061,18.613,18.5925,18.613,96666.0
2019-02-13 10:55:00,27.21,27.22,27.19,27.21,61651.0,18.5993,18.6061,18.5856,18.5993,61651.0
2019-02-13 11:00:00,27.22,27.23,27.2,27.22,131479.0,18.6061,18.613,18.5925,18.6061,131479.0
2019-02-13 11:05:00,27.21,27.26,27.21,27.21,79216.0,18.5993,18.6335,18.5993,18.5993,79216.0
2019-02-13 11:10:00,27.21,27.23,27.2,27.2,54147.0,18.5993,18.613,18.5925,18.5925,54147.0
2019-02-13 11:15:00,27.21,27.21,27.15,27.19,76690.0,18.5993,18.5993,18.5583,18.5856,76690.0
2019-02-13 11:20:00,27.18,27.2,27.16,27.17,136446.0,18.5788,18.5925,18.5651,18.572,136446.0
2019-02-13 11:25:00,27.17,27.17,27.05,27.06,150559.0,18.572,18.572,18.4899,18.4968,150559.0
2019-02-13 11:30:00,27.05,27.07,27.0,27.06,149950.0,18.4899,18.5036,18.4558,18.4968,149950.0
2019-02-13 11:35:00,27.06,27.07,27.04,27.05,64160.0,18.4968,18.5036,18.4831,18.4899,64160.0
2019-02-13 11:40:00,27.05,27.05,26.98,26.98,110584.0,18.4899,18.4899,18.4421,18.4421,110584.0
2019-02-13 11:45:00,26.98,27.01,26.96,26.99,67091.0,18.4421,18.4626,18.4284,18.4489,67091.0
2019-02-13 11:50:00,27.0,27.06,26.99,27.05,63299.0,18.4558,18.4968,18.4489,18.4899,63299.0
2019-02-13 11:55:00,27.06,27.11,27.05,27.1,36997.0,18.4968,18.5309,18.4899,18.5241,36997.0
2019-02-13 12:00:00,27.1,27.12,27.06,27.09,72324.0,18.5241,18.5378,18.4968,18.5173,72324.0
2019-02-13 12:05:00,27.1,27.13,27.07,27.08,71084.0,18.5241,18.5446,18.5036,18.5104,71084.0
2019-02-13 12:10:00,27.08,27.11,27.07,27.09,40548.0,18.5104,18.5309,18.5036,18.5173,40548.0
2019-02-13 12:15:00,27.08,27.1,27.07,27.07,64407.0,18.5104,18.5241,18.5036,18.5036,64407.0
2019-02-13 12:20:00,27.07,27.07,27.03,27.05,103538.0,18.5036,18.5036,18.4763,18.4899,103538.0
2019-02-13 12:25:00,27.04,27.05,27.03,27.04,46493.0,18.4831,18.4899,18.4763,18.4831,46493.0
2019-02-13 12:30:00,27.03,27.06,27.02,27.04,126925.0,18.4763,18.4968,18.4694,18.4831,126925.0
2019-02-13 12:35:00,27.04,27.06,27.02,27.05,56804.0,18.4831,18.4968,18.4694,18.4899,56804.0
2019-02-13 12:40:00,27.05,27.08,27.03,27.07,37986.0,18.4899,18.5104,18.4763,18.5036,37986.0
2019-02-13 12:45:00,27.06,27.09,27.06,27.08,31612.0,18.4968,18.5173,18.4968,18.5104,31612.0
2019-02-13 12:50:00,27.07,27.08,27.06,27.07,26751.0,18.5036,18.5104,18.4968,18.5036,26751.0
2019-02-13 12:55:00,27.07,27.09,27.07,27.09,38965.0,18.5036,18.5173,18.5036,18.5173,38965.0
2019-02-13 13:00:00,27.08,27.08,27.06,27.06,59118.0,18.5104,18.5104,18.4968,18.4968,59118.0
2019-02-13 13:05:00,27.06,27.08,27.04,27.06,45317.0,18.4968,18.5104,18.4831,18.4968,45317.0
2019-02-13 13:10:00,27.07,27.09,27.05,27.09,42484.0,18.5036,18.5173,18.4899,18.5173,42484.0
2019-02-13 13:15:00,27.09,27.1,27.07,27.07,45465.0,18.5173,18.5241,18.5036,18.5036,45465.0
2019-02-13 13:20:00,27.07,27.12,27.07,27.12,64553.0,18.5036,18.5378,18.5036,18.5378,64553.0
2019-02-13 13:25:00,27.12,27.14,27.09,27.11,45667.0,18.5378,18.5515,18.5173,18.5309,45667.0
2019-02-13 13:30:00,27.11,27.12,27.08,27.12,62252.0,18.5309,18.5378,18.5104,18.5378,62252.0
2019-02-13 13:35:00,27.12,27.14,27.1,27.1,37620.0,18.5378,18.5515,18.5241,18.5241,37620.0
2019-02-13 13:40:00,27.1,27.12,27.07,27.09,56686.0,18.5241,18.5378,18.5036,18.5173,56686.0
2019-02-13 13:45:00,27.09,27.12,27.09,27.1,37898.0,18.5173,18.5378,18.5173,18.5241,37898.0
2019-02-13 13:50:00,27.09,27.1,27.01,27.04,197943.0,18.5173,18.5241,18.4626,18.4831,197943.0
2019-02-13 13:55:00,27.04,27.05,27.03,27.05,41405.0,18.4831,18.4899,18.4763,18.4899,41405.0
2019-02-13 14:00:00,27.05,27.06,27.04,27.04,115076.0,18.4899,18.4968,18.4831,18.4831,115076.0
2019-02-13 14:05:00,27.05,27.05,27.02,27.04,58496.0,18.4899,18.4899,18.4694,18.4831,58496.0
2019-02-13 14:10:00,27.05,27.05,27.02,27.02,88716.0,18.4899,18.4899,18.4694,18.4694,88716.0
2019-02-13 14:15:00,27.03,27.03,26.99,27.01,78709.0,18.4763,18.4763,18.4489,18.4626,78709.0
2019-02-13 14:20:00,27.0,27.03,27.0,27.03,45974.0,18.4558,18.4763,18.4558,18.4763,45974.0
2019-02-13 14:25:00,27.03,27.03,26.97,27.0,86296.0,18.4763,18.4763,18.4352,18.4558,86296.0
2019-02-13 14:30:00,26.99,27.02,26.96,27.02,89634.0,18.4489,18.4694,18.4284,18.4694,89634.0
2019-02-13 14:35:00,27.02,27.03,26.99,26.99,64060.0,18.4694,18.4763,18.4489,18.4489,64060.0
2019-02-13 14:40:00,27.0,27.05,26.99,27.04,58661.0,18.4558,18.4899,18.4489,18.4831,58661.0
2019-02-13 14:45:00,27.04,27.05,27.03,27.04,57734.0,18.4831,18.4899,18.4763,18.4831,57734.0
2019-02-13 14:50:00,27.04,27.05,27.02,27.05,83526.0,18.4831,18.4899,18.4694,18.4899,83526.0
2019-02-13 14:55:00,27.05,27.08,27.04,27.05,58416.0,18.4899,18.5104,18.4831,18.4899,58416.0
2019-02-13 15:00:00,27.05,27.07,27.04,27.07,59135.0,18.4899,18.5036,18.4831,18.5036,59135.0
2019-02-13 15:05:00,27.07,27.07,27.03,27.05,74657.0,18.5036,18.5036,18.4763,18.4899,74657.0
2019-02-13 15:10:00,27.05,27.06,27.0,27.01,152239.0,18.4899,18.4968,18.4558,18.4626,152239.0
2019-02-13 15:15:00,27.0,27.02,26.99,27.02,69822.0,18.4558,18.4694,18.4489,18.4694,69822.0
2019-02-13 15:20:00,27.01,27.04,26.99,27.02,128232.0,18.4626,18.4831,18.4489,18.4694,128232.0
2019-02-13 15:25:00,27.02,27.04,26.99,27.04,162588.0,18.4694,18.4831,18.4489,18.4831,162588.0
2019-02-13 15:30:00,27.04,27.06,27.02,27.05,142263.0,18.4831,18.4968,18.4694,18.4899,142263.0
2019-02-13 15:35:00,27.05,27.06,27.03,27.05,302567.0,18.4899,18.4968,18.4763,18.4899,302567.0
2019-02-13 15:40:00,27.05,27.07,27.02,27.06,236625.0,18.4899,18.5036,18.4694,18.4968,236625.0
2019-02-13 15:45:00,27.07,27.08,27.02,27.07,382126.0,18.5036,18.5104,18.4694,18.5036,382126.0
2019-02-13 15:50:00,27.07,27.07,27.03,27.04,498472.0,18.5036,18.5036,18.4763,18.4831,498472.0
2019-02-13 15:55:00,27.04,27.09,27.02,27.02,738092.0,18.4831,18.5173,18.4694,18.4694,738092.0
2019-02-14 09:30:00,26.78,26.92,26.64,26.92,188102.0,18.3054,18.4011,18.2097,18.4011,188102.0
2019-02-14 09:35:00,26.92,26.94,26.81,26.83,148013.0,18.4011,18.4147,18.3259,18.3396,148013.0
2019-02-14 09:40:00,26.83,26.94,26.83,26.9,198678.0,18.3396,18.4147,18.3396,18.3874,198678.0
2019-02-14 09:45:00,26.89,26.89,26.81,26.84,115062.0,18.3806,18.3806,18.3259,18.3464,115062.0
2019-02-14 09:50:00,26.83,26.88,26.78,26.82,95259.0,18.3396,18.3737,18.3054,18.3327,95259.0
2019-02-14 09:55:00,26.82,26.83,26.77,26.79,104398.0,18.3327,18.3396,18.2985,18.3122,104398.0
2019-02-14 10:00:00,26.8,26.8,26.7,26.77,391709.0,18.319,18.319,18.2507,18.2985,391709.0
2019-02-14 10:05:00,26.76,26.78,26.67,26.73,147583.0,18.2917,18.3054,18.2302,18.2712,147583.0
2019-02-14 10:10:00,26.72,26.77,26.62,26.74,283401.0,18.2644,18.2985,18.196,18.278,283401.0
2019-02-14 10:15:00,26.74,26.76,26.67,26.73,169051.0,18.278,18.2917,18.2302,18.2712,169051.0
2019-02-14 10:20:00,26.72,26.73,26.62,26.64,144388.0,18.2644,18.2712,18.196,18.2097,144388.0
2019-02-14 10:25:00,26.63,26.73,26.58,26.72,240443.0,18.2028,18.2712,18.1687,18.2644,240443.0
2019-02-14 10:30:00,26.73,26.77,26.71,26.75,111851.0,18.2712,18.2985,18.2575,18.2849,111851.0
2019-02-14 10:35:00,26.75,26.78,26.64,26.68,211971.0,18.2849,18.3054,18.2097,18.237,211971.0
2019-02-14 10:40:00,26.68,26.77,26.68,26.73,89063.0,18.237,18.2985,18.237,18.2712,89063.0
2019-02-14 10:45:00,26.74,26.79,26.71,26.77,94124.0,18.278,18.3122,18.2575,18.2985,94124.0
2019-02-14 10:50:00,26.76,26.81,26.76,26.8,167146.0,18.2917,18.3259,18.2917,18.319,167146.0
2019-02-14 10:55:00,26.79,26.8,26.7,26.77,131540.0,18.3122,18.319,18.2507,18.2985,131540.0
2019-02-14 11:00:00,26.77,26.81,26.64,26.65,128960.0,18.2985,18.3259,18.2097,18.2165,128960.0
2019-02-14 11:05:00,26.66,26.68,26.61,26.63,105782.0,18.2233,18.237,18.1892,18.2028,105782.0
2019-02-14 11:10:00,26.63,26.66,26.59,26.61,61383.0,18.2028,18.2233,18.1755,18.1892,61383.0
2019-02-14 11:15:00,26.61,26.65,26.57,26.59,87664.0,18.1892,18.2165,18.1618,18.1755,87664.0
2019-02-14 11:20:00,26.58,26.69,26.58,26.67,151357.0,18.1687,18.2439,18.1687,18.2302,151357.0
2019-02-14 11:25:00,26.66,26.71,26.64,26.66,146303.0,18.2233,18.2575,18.2097,18.2233,146303.0
2019-02-14 11:30:00,26.66,26.66,26.59,26.61,82546.0,18.2233,18.2233,18.1755,18.1892,82546.0
2019-02-14 11:35:00,26.62,26.67,26.58,26.66,77469.0,18.196,18.2302,18.1687,18.2233,77469.0
2019-02-14 11:40:00,26.65,26.68,26.63,26.63,72371.0,18.2165,18.237,18.2028,18.2028,72371.0
2019-02-14 11:45:00,26.62,26.66,26.58,26.63,71629.0,18.196,18.2233,18.1687,18.2028,71629.0
2019-02-14 11:50:00,26.63,26.67,26.62,26.67,55342.0,18.2028,18.2302,18.196,18.2302,55342.0
2019-02-14 11:55:00,26.66,26.71,26.66,26.68,44572.0,18.2233,18.2575,18.2233,18.237,44572.0
2019-02-14 12:00:00,26.68,26.79,26.67,26.79,217856.0,18.237,18.3122,18.2302,18.3122,217856.0
2019-02-14 12:05:00,26.79,26.83,26.75,26.75,131005.0,18.3122,18.3396,18.2849,18.2849,131005.0
2019-02-14 12:10:00,26.75,26.79,26.71,26.78,86832.0,18.2849,18.3122,18.2575,18.3054,86832.0
2019-02-14 12:15:00,26.78,26.8,26.74,26.79,91018.0,18.3054,18.319,18.278,18.3122,91018.0
2019-02-14 12:20:00,26.78,26.79,26.75,26.78,73945.0,18.3054,18.3122,18.2849,18.3054,73945.0
2019-02-14 12:25:00,26.78,26.79,26.71,26.74,79652.0,18.3054,18.3122,18.2575,18.278,79652.0
2019-02-14 12:30:00,26.74,26.75,26.7,26.72,47762.0,18.278,18.2849,18.2507,18.2644,47762.0
2019-02-14 12:35:00,26.72,26.76,26.71,26.76,41683.0,18.2644,18.2917,18.2575,18.2917,41683.0
2019-02-14 12:40:00,26.76,26.78,26.73,26.73,47887.0,18.2917,18.3054,18.2712,18.2712,47887.0
2019-02-14 12:45:00,26.74,26.75,26.7,26.7,53188.0,18.278,18.2849,18.2507,18.2507,53188.0
2019-02-14 12:50:00,26.7,26.71,26.67,26.68,113264.0,18.2507,18.2575,18.2302,18.237,113264.0
2019-02-14 12:55:00,26.68,26.68,26.63,26.65,214388.0,18.237,18.237,18.2028,18.2165,214388.0
2019-02-14 13:00:00,26.65,26.66,26.61,26.64,92596.0,18.2165,18.2233,18.1892,18.2097,92596.0
2019-02-14 13:05:00,26.64,26.75,26.63,26.75,153670.0,18.2097,18.2849,18.2028,18.2849,153670.0
2019-02-14 13:10:00,26.75,26.77,26.73,26.74,124872.0,18.2849,18.2985,18.2712,18.278,124872.0
2019-02-14 13:15:00,26.75,26.76,26.68,26.69,64564.0,18.2849,18.2917,18.237,18.2439,64564.0
2019-02-14 13:20:00,26.7,26.72,26.68,26.71,47967.0,18.2507,18.2644,18.237,18.2575,47967.0
2019-02-14 13:25:00,26.71,26.78,26.7,26.78,105514.0,18.2575,18.3054,18.2507,18.3054,105514.0
2019-02-14 13:30:00,26.78,26.79,26.74,26.75,153789.0,18.3054,18.3122,18.278,18.2849,153789.0
2019-02-14 13:35:00,26.75,26.75,26.71,26.71,93051.0,18.2849,18.2849,18.2575,18.2575,93051.0
2019-02-14 13:40:00,26.71,26.75,26.69,26.73,58650.0,18.2575,18.2849,18.2439,18.2712,58650.0
2019-02-14 13:45:00,26.73,26.78,26.73,26.75,94447.0,18.2712,18.3054,18.2712,18.2849,94447.0
2019-02-14 13:50:00,26.75,26.79,26.74,26.77,87014.0,18.2849,18.3122,18.278,18.2985,87014.0
2019-02-14 13:55:00,26.78,26.79,26.76,26.77,58725.0,18.3054,18.3122,18.2917,18.2985,58725.0
2019-02-14 14:00:00,26.77,26.78,26.73,26.73,48687.0,18.2985,18.3054,18.2712,18.2712,48687.0
2019-02-14 14:05:00,26.74,26.74,26.69,26.74,118342.0,18.278,18.278,18.2439,18.278,118342.0
2019-02-14 14:10:00,26.74,26.79,26.73,26.79,57588.0,18.278,18.3122,18.2712,18.3122,57588.0
2019-02-14 14:15:00,26.79,26.79,26.73,26.74,60033.0,18.3122,18.3122,18.2712,18.278,60033.0
2019-02-14 14:20:00,26.74,26.78,26.73,26.77,78057.0,18.278,18.3054,18.2712,18.2985,78057.0
2019-02-14 14:25:00,26.78,26.79,26.77,26.78,53905.0,18.3054,18.3122,18.2985,18.3054,53905.0
2019-02-14 14:30:00,26.78,26.79,26.76,26.79,48860.0,18.3054,18.3122,18.2917,18.3122,48860.0
2019-02-14 14:35:00,26.79,26.86,26.79,26.83,134031.0,18.3122,18.3601,18.3122,18.3396,134031.0
2019-02-14 14:40:00,26.83,26.89,26.82,26.89,99150.0,18.3396,18.3806,18.3327,18.3806,99150.0
2019-02-14 14:45:00,26.89,26.92,26.87,26.92,81866.0,18.3806,18.4011,18.3669,18.4011,81866.0
2019-02-14 14:50:00,26.92,26.92,26.89,26.9,129904.0,18.4011,18.4011,18.3806,18.3874,129904.0
2019-02-14 14:55:00,26.91,26.94,26.89,26.89,57699.0,18.3942,18.4147,18.3806,18.3806,57699.0
2019-02-14 15:00:00,26.89,26.96,26.89,26.95,108794.0,18.3806,18.4284,18.3806,18.4216,108794.0
2019-02-14 15:05:00,26.94,27.0,26.92,26.93,261037.0,18.4147,18.4558,18.4011,18.4079,261037.0
2019-02-14 15:10:00,26.93,27.0,26.89,26.92,200608.0,18.4079,18.4558,18.3806,18.4011,200608.0
2019-02-14 15:15:00,26.93,26.95,26.92,26.95,125642.0,18.4079,18.4216,18.4011,18.4216,125642.0
2019-02-14 15:20:00,26.95,26.98,26.94,26.95,150221.0,18.4216,18.4421,18.4147,18.4216,150221.0
2019-02-14 15:25:00,26.95,26.99,26.94,26.97,134618.0,18.4216,18.4489,18.4147,18.4352,134618.0
2019-02-14 15:30:00,26.97,27.02,26.96,26.96,250663.0,18.4352,18.4694,18.4284,18.4284,250663.0
2019-02-14 15:35:00,26.96,26.98,26.95,26.95,130576.0,18.4284,18.4421,18.4216,18.4216,130576.0
2019-02-14 15:40:00,26.95,26.96,26.92,26.96,110687.0,18.4216,18.4284,18.4011,18.4284,110687.0
2019-02-14 15:45:00,26.96,26.97,26.88,26.88,290515.0,18.4284,18.4352,18.3737,18.3737,290515.0
2019-02-14 15:50:00,26.89,26.91,26.85,26.89,308541.0,18.3806,18.3942,18.3532,18.3806,308541.0
2019-02-14 15:55:00,26.89,26.93,26.86,26.87,459268.0,18.3806,18.4079,18.3601,18.3669,459268.0
2019-02-15 09:30:00,27.2,27.33,27.05,27.23,830179.0,18.5925,18.6813,18.4899,18.613,830179.0
2019-02-15 09:35:00,27.23,27.26,27.18,27.21,166053.0,18.613,18.6335,18.5788,18.5993,166053.0
2019-02-15 09:40:00,27.21,27.27,27.19,27.24,460663.0,18.5993,18.6403,18.5856,18.6198,460663.0
2019-02-15 09:45:00,27.24,27.29,27.2,27.24,121510.0,18.6198,18.654,18.5925,18.6198,121510.0
2019-02-15 09:50:00,27.25,27.42,27.24,27.41,308234.0,18.6266,18.7428,18.6198,18.736,308234.0
2019-02-15 09:55:00,27.41,27.43,27.29,27.29,92718.0,18.736,18.7497,18.654,18.654,92718.0
2019-02-15 10:00:00,27.29,27.32,27.25,27.27,111640.0,18.654,18.6745,18.6266,18.6403,111640.0
2019-02-15 10:05:00,27.27,27.29,27.23,27.26,90243.0,18.6403,18.654,18.613,18.6335,90243.0
2019-02-15 10:10:00,27.27,27.28,27.2,27.22,101585.0,18.6403,18.6471,18.5925,18.6061,101585.0
2019-02-15 10:15:00,27.22,27.23,27.14,27.21,102928.0,18.6061,18.613,18.5515,18.5993,102928.0
2019-02-15 10:20:00,27.22,27.24,27.18,27.23,229292.0,18.6061,18.6198,18.5788,18.613,229292.0
2019-02-15 10:25:00,27.23,27.31,27.22,27.27,120994.0,18.613,18.6677,18.6061,18.6403,120994.0
2019-02-15 10:30:00,27.28,27.3,27.25,27.29,127548.0,18.6471,18.6608,18.6266,18.654,127548.0
2019-02-15 10:35:00,27.29,27.36,27.28,27.33,86710.0,18.654,18.7018,18.6471,18.6813,86710.0
2019-02-15 10:40:00,27.33,27.34,27.29,27.29,150368.0,18.6813,18.6882,18.654,18.654,150368.0
2019-02-15 10:45:00,27.29,27.31,27.28,27.3,130140.0,18.654,18.6677,18.6471,18.6608,130140.0
2019-02-15 10:50:00,27.3,27.32,27.27,27.28,85456.0,18.6608,18.6745,18.6403,18.6471,85456.0
2019-02-15 10:55:00,27.29,27.32,27.28,27.31,133521.0,18.654,18.6745,18.6471,18.6677,133521.0
2019-02-15 11:00:00,27.31,27.36,27.3,27.35,55200.0,18.6677,18.7018,18.6608,18.695,55200.0
2019-02-15 11:05:00,27.35,27.35,27.31,27.32,98201.0,18.695,18.695,18.6677,18.6745,98201.0
2019-02-15 11:10:00,27.32,27.33,27.3,27.33,52890.0,18.6745,18.6813,18.6608,18.6813,52890.0
2019-02-15 11:15:00,27.33,27.35,27.32,27.34,32201.0,18.6813,18.695,18.6745,18.6882,32201.0
2019-02-15 11:20:00,27.33,27.34,27.32,27.32,50946.0,18.6813,18.6882,18.6745,18.6745,50946.0
2019-02-15 11:25:00,27.33,27.36,27.32,27.36,55204.0,18.6813,18.7018,18.6745,18.7018,55204.0
2019-02-15 11:30:00,27.36,27.38,27.34,27.38,96209.0,18.7018,18.7155,18.6882,18.7155,96209.0
2019-02-15 11:35:00,27.38,27.41,27.37,27.37,79971.0,18.7155,18.736,18.7087,18.7087,79971.0
2019-02-15 11:40:00,27.38,27.41,27.36,27.41,237895.0,18.7155,18.736,18.7018,18.736,237895.0
2019-02-15 11:45:00,27.41,27.42,27.37,27.39,158966.0,18.736,18.7428,18.7087,18.7223,158966.0
2019-02-15 11:50:00,27.4,27.42,27.38,27.39,137688.0,18.7292,18.7428,18.7155,18.7223,137688.0
2019-02-15 11:55:00,27.39,27.43,27.39,27.42,77077.0,18.7223,18.7497,18.7223,18.7428,77077.0
2019-02-15 12:00:00,27.42,27.42,27.33,27.35,228321.0,18.7428,18.7428,18.6813,18.695,228321.0
2019-02-15 12:05:00,27.35,27.38,27.32,27.38,86467.0,18.695,18.7155,18.6745,18.7155,86467.0
2019-02-15 12:10:00,27.38,27.39,27.32,27.33,67533.0,18.7155,18.7223,18.6745,18.6813,67533.0
2019-02-15 12:15:00,27.33,27.34,27.3,27.3,51592.0,18.6813,18.6882,18.6608,18.6608,51592.0
2019-02-15 12:20:00,27.3,27.32,27.29,27.3,42199.0,18.6608,18.6745,18.654,18.6608,42199.0
2019-02-15 12:25:00,27.3,27.34,27.29,27.33,45621.0,18.6608,18.6882,18.654,18.6813,45621.0
2019-02-15 12:30:00,27.33,27.33,27.27,27.29,66175.0,18.6813,18.6813,18.6403,18.654,66175.0
2019-02-15 12:35:00,27.29,27.3,27.27,27.28,42384.0,18.654,18.6608,18.6403,18.6471,42384.0
2019-02-15 12:40:00,27.28,27.29,27.25,27.28,34991.0,18.6471,18.654,18.6266,18.6471,34991.0
2019-02-15 12:45:00,27.28,27.29,27.25,27.26,52964.0,18.6471,18.654,18.6266,18.6335,52964.0
2019-02-15 12:50:00,27.26,27.26,27.22,27.24,74875.0,18.6335,18.6335,18.6061,18.6198,74875.0
2019-02-15 12:55:00,27.24,27.25,27.2,27.21,37948.0,18.6198,18.6266,18.5925,18.5993,37948.0
2019-02-15 13:00:00,27.21,27.22,27.16,27.16,43309.0,18.5993,18.6061,18.5651,18.5651,43309.0
2019-02-15 13:05:00,27.17,27.21,27.16,27.2,33154.0,18.572,18.5993,18.5651,18.5925,33154.0
2019-02-15 13:10:00,27.2,27.22,27.17,27.2,49112.0,18.5925,18.6061,18.572,18.5925,49112.0
2019-02-15 13:15:00,27.2,27.21,27.19,27.2,12474.0,18.5925,18.5993,18.5856,18.5925,12474.0
2019-02-15 13:20:00,27.21,27.21,27.18,27.19,38425.0,18.5993,18.5993,18.5788,18.5856,38425.0
2019-02-15 13:25:00,27.19,27.19,27.18,27.19,22353.0,18.5856,18.5856,18.5788,18.5856,22353.0
2019-02-15 13:30:00,27.18,27.21,27.18,27.19,41237.0,18.5788,18.5993,18.5788,18.5856,41237.0
2019-02-15 13:35:00,27.2,27.21,27.17,27.2,30274.0,18.5925,18.5993,18.572,18.5925,30274.0
2019-02-15 13:40:00,27.2,27.21,27.18,27.21,36536.0,18.5925,18.5993,18.5788,18.5993,36536.0
2019-02-15 13:45:00,27.21,27.22,27.2,27.2,31332.0,18.5993,18.6061,18.5925,18.5925,31332.0
2019-02-15 13:50:00,27.21,27.26,27.2,27.26,39676.0,18.5993,18.6335,18.5925,18.6335,39676.0
2019-02-15 13:55:00,27.25,27.26,27.24,27.24,38589.0,18.6266,18.6335,18.6198,18.6198,38589.0
2019-02-15 14:00:00,27.24,27.28,27.22,27.27,77992.0,18.6198,18.6471,18.6061,18.6403,77992.0
2019-02-15 14:05:00,27.27,27.28,27.25,27.27,32501.0,18.6403,18.6471,18.6266,18.6403,32501.0
2019-02-15 14:10:00,27.26,27.29,27.25,27.29,44686.0,18.6335,18.654,18.6266,18.654,44686.0
2019-02-15 14:15:00,27.29,27.32,27.28,27.31,91285.0,18.654,18.6745,18.6471,18.6677,91285.0
2019-02-15 14:20:00,27.31,27.36,27.29,27.36,114882.0,18.6677,18.7018,18.654,18.7018,114882.0
2019-02-15 14:25:00,27.36,27.37,27.31,27.31,96227.0,18.7018,18.7087,18.6677,18.6677,96227.0
2019-02-15 14:30:00,27.31,27.31,27.26,27.26,50544.0,18.6677,18.6677,18.6335,18.6335,50544.0
2019-02-15 14:35:00,27.26,27.27,27.25,27.25,97047.0,18.6335,18.6403,18.6266,18.6266,97047.0
2019-02-15 14:40:00,27.25,27.31,27.25,27.27,78837.0,18.6266,18.6677,18.6266,18.6403,78837.0
2019-02-15 14:45:00,27.27,27.29,27.26,27.28,45333.0,18.6403,18.654,18.6335,18.6471,45333.0
2019-02-15 14:50:00,27.28,27.28,27.25,27.26,36420.0,18.6471,18.6471,18.6266,18.6335,36420.0
2019-02-15 14:55:00,27.26,27.29,27.25,27.28,52339.0,18.6335,18.654,18.6266,18.6471,52339.0
2019-02-15 15:00:00,27.28,27.28,27.26,27.27,115662.0,18.6471,18.6471,18.6335,18.6403,115662.0
2019-02-15 15:05:00,27.28,27.28,27.24,27.25,75211.0,18.6471,18.6471,18.6198,18.6266,75211.0
2019-02-15 15:10:00,27.26,27.28,27.23,27.25,98687.0,18.6335,18.6471,18.613,18.6266,98687.0
2019-02-15 15:15:00,27.25,27.25,27.2,27.2,96910.0,18.6266,18.6266,18.5925,18.5925,96910.0
2019-02-15 15:20:00,27.21,27.22,27.19,27.21,61401.0,18.5993,18.6061,18.5856,18.5993,61401.0
2019-02-15 15:25:00,27.21,27.22,27.2,27.21,136515.0,18.5993,18.6061,18.5925,18.5993,136515.0
2019-02-15 15:30:00,27.22,27.26,27.21,27.24,133867.0,18.6061,18.6335,18.5993,18.6198,133867.0
2019-02-15 15:35:00,27.25,27.27,27.24,27.27,135379.0,18.6266,18.6403,18.6198,18.6403,135379.0
2019-02-15 15:40:00,27.25,27.26,27.22,27.25,191907.0,18.6266,18.6335,18.6061,18.6266,191907.0
2019-02-15 15:45:00,27.25,27.27,27.24,27.25,219927.0,18.6266,18.6403,18.6198,18.6266,219927.0
2019-02-15 15:50:00,27.25,27.25,27.23,27.24,221064.0,18.6266,18.6266,18.613,18.6198,221064.0
2019-02-15 15:55:00,27.24,27.32,27.23,27.27,1174277.0,18.6198,18.6745,18.613,18.6403,1174277.0
2019-02-19 09:30:00,27.18,27.23,27.11,27.2,189075.0,18.5788,18.613,18.5309,18.5925,189075.0
2019-02-19 09:35:00,27.2,27.26,27.18,27.26,55073.0,18.5925,18.6335,18.5788,18.6335,55073.0
2019-02-19 09:40:00,27.26,27.33,27.25,27.32,62953.0,18.6335,18.6813,18.6266,18.6745,62953.0
2019-02-19 09:45:00,27.31,27.37,27.31,27.37,151579.0,18.6677,18.7087,18.6677,18.7087,151579.0
2019-02-19 09:50:00,27.36,27.41,27.33,27.39,113101.0,18.7018,18.736,18.6813,18.7223,113101.0
2019-02-19 09:55:00,27.39,27.4,27.34,27.35,60126.0,18.7223,18.7292,18.6882,18.695,60126.0
2019-02-19 10:00:00,27.36,27.39,27.34,27.38,79956.0,18.7018,18.7223,18.6882,18.7155,79956.0
2019-02-19 10:05:00,27.37,27.38,27.33,27.33,25022.0,18.7087,18.7155,18.6813,18.6813,25022.0
2019-02-19 10:10:00,27.33,27.36,27.31,27.36,57805.0,18.6813,18.7018,18.6677,18.7018,57805.0
2019-02-19 10:15:00,27.36,27.38,27.33,27.38,52814.0,18.7018,18.7155,18.6813,18.7155,52814.0
2019-02-19 10:20:00,27.37,27.41,27.36,27.41,41010.0,18.7087,18.736,18.7018,18.736,41010.0
2019-02-19 10:25:00,27.41,27.43,27.41,27.42,16755.0,18.736,18.7497,18.736,18.7428,16755.0
2019-02-19 10:30:00,27.43,27.43,27.38,27.41,101989.0,18.7497,18.7497,18.7155,18.736,101989.0
2019-02-19 10:35:00,27.42,27.42,27.33,27.34,32372.0,18.7428,18.7428,18.6813,18.6882,32372.0
2019-02-19 10:40:00,27.34,27.37,27.32,27.36,27034.0,18.6882,18.7087,18.6745,18.7018,27034.0
2019-02-19 10:45:00,27.36,27.37,27.34,27.35,31759.0,18.7018,18.7087,18.6882,18.695,31759.0
2019-02-19 10:50:00,27.35,27.37,27.33,27.34,58017.0,18.695,18.7087,18.6813,18.6882,58017.0
2019-02-19 10:55:00,27.33,27.36,27.32,27.34,66552.0,18.6813,18.7018,18.6745,18.6882,66552.0
2019-02-19 11:00:00,27.34,27.38,27.33,27.35,56891.0,18.6882,18.7155,18.6813,18.695,56891.0
2019-02-19 11:05:00,27.35,27.38,27.34,27.37,43897.0,18.695,18.7155,18.6882,18.7087,43897.0
2019-02-19 11:10:00,27.37,27.4,27.35,27.39,41072.0,18.7087,18.7292,18.695,18.7223,41072.0
2019-02-19 11:15:00,27.39,27.41,27.39,27.39,86510.0,18.7223,18.736,18.7223,18.7223,86510.0
2019-02-19 11:20:00,27.39,27.42,27.39,27.39,46788.0,18.7223,18.7428,18.7223,18.7223,46788.0
2019-02-19 11:25:00,27.39,27.42,27.39,27.41,46325.0,18.7223,18.7428,18.7223,18.736,46325.0
2019-02-19 11:30:00,27.41,27.42,27.4,27.41,43106.0,18.736,18.7428,18.7292,18.736,43106.0
2019-02-19 11:35:00,27.41,27.46,27.4,27.46,148683.0,18.736,18.7702,18.7292,18.7702,148683.0
2019-02-19 11:40:00,27.46,27.49,27.45,27.48,60173.0,18.7702,18.7907,18.7633,18.7839,60173.0
2019-02-19 11:45:00,27.49,27.53,27.48,27.53,161022.0,18.7907,18.818,18.7839,18.818,161022.0
2019-02-19 11:50:00,27.53,27.58,27.52,27.56,106301.0,18.818,18.8522,18.8112,18.8385,106301.0
2019-02-19 11:55:00,27.57,27.57,27.54,27.56,53818.0,18.8454,18.8454,18.8249,18.8385,53818.0
2019-02-19 12:00:00,27.56,27.56,27.52,27.55,55951.0,18.8385,18.8385,18.8112,18.8317,55951.0
2019-02-19 12:05:00,27.55,27.56,27.52,27.55,74221.0,18.8317,18.8385,18.8112,18.8317,74221.0
2019-02-19 12:10:00,27.55,27.57,27.54,27.55,67909.0,18.8317,18.8454,18.8249,18.8317,67909.0
2019-02-19 12:15:00,27.56,27.56,27.52,27.54,91974.0,18.8385,18.8385,18.8112,18.8249,91974.0
2019-02-19 12:20:00,27.54,27.57,27.53,27.53,113441.0,18.8249,18.8454,18.818,18.818,113441.0
2019-02-19 12:25:00,27.54,27.54,27.49,27.53,177945.0,18.8249,18.8249,18.7907,18.818,177945.0
2019-02-19 12:30:00,27.54,27.54,27.5,27.52,71027.0,18.8249,18.8249,18.7975,18.8112,71027.0
2019-02-19 12:35:00,27.52,27.52,27.5,27.51,47776.0,18.8112,18.8112,18.7975,18.8044,47776.0
2019-02-19 12:40:00,27.5,27.53,27.5,27.52,39547.0,18.7975,18.818,18.7975,18.8112,39547.0
2019-02-19 12:45:00,27.52,27.52,27.51,27.52,27450.0,18.8112,18.8112,18.8044,18.8112,27450.0
2019-02-19 12:50:00,27.53,27.53,27.49,27.51,194107.0,18.818,18.818,18.7907,18.8044,194107.0
2019-02-19 12:55:00,27.51,27.53,27.51,27.52,35207.0,18.8044,18.818,18.8044,18.8112,35207.0
2019-02-19 13:00:00,27.53,27.53,27.51,27.52,31630.0,18.818,18.818,18.8044,18.8112,31630.0
2019-02-19 13:05:00,27.52,27.52,27.47,27.49,82360.0,18.8112,18.8112,18.777,18.7907,82360.0
2019-02-19 13:10:00,27.49,27.49,27.46,27.48,37544.0,18.7907,18.7907,18.7702,18.7839,37544.0
2019-02-19 13:15:00,27.47,27.49,27.47,27.49,12960.0,18.777,18.7907,18.777,18.7907,12960.0
2019-02-19 13:20:00,27.49,27.5,27.48,27.49,26874.0,18.7907,18.7975,18.7839,18.7907,26874.0
2019-02-19 13:25:00,27.48,27.5,27.48,27.5,15786.0,18.7839,18.7975,18.7839,18.7975,15786.0
2019-02-19 13:30:00,27.5,27.5,27.48,27.48,33667.0,18.7975,18.7975,18.7839,18.7839,33667.0
2019-02-19 13:35:00,27.49,27.5,27.48,27.49,26281.0,18.7907,18.7975,18.7839,18.7907,26281.0
2019-02-19 13:40:00,27.49,27.51,27.49,27.51,58819.0,18.7907,18.8044,18.7907,18.8044,58819.0
2019-02-19 13:45:00,27.51,27.51,27.5,27.51,22336.0,18.8044,18.8044,18.7975,18.8044,22336.0
2019-02-19 13:50:00,27.51,27.52,27.5,27.5,42662.0,18.8044,18.8112,18.7975,18.7975,42662.0
2019-02-19 13:55:00,27.5,27.51,27.48,27.49,54851.0,18.7975,18.8044,18.7839,18.7907,54851.0
2019-02-19 14:00:00,27.49,27.53,27.48,27.52,43576.0,18.7907,18.818,18.7839,18.8112,43576.0
2019-02-19 14:05:00,27.52,27.56,27.5,27.55,81767.0,18.8112,18.8385,18.7975,18.8317,81767.0
2019-02-19 14:10:00,27.55,27.55,27.51,27.51,57983.0,18.8317,18.8317,18.8044,18.8044,57983.0
2019-02-19 14:15:00,27.52,27.52,27.5,27.51,38727.0,18.8112,18.8112,18.7975,18.8044,38727.0
2019-02-19 14:20:00,27.51,27.53,27.5,27.53,43332.0,18.8044,18.818,18.7975,18.818,43332.0
2019-02-19 14:25:00,27.53,27.54,27.52,27.53,52427.0,18.818,18.8249,18.8112,18.818,52427.0
2019-02-19 14:30:00,27.53,27.56,27.51,27.54,87284.0,18.818,18.8385,18.8044,18.8249,87284.0
2019-02-19 14:35:00,27.54,27.54,27.52,27.53,44768.0,18.8249,18.8249,18.8112,18.818,44768.0
2019-02-19 14:40:00,27.53,27.53,27.51,27.52,58146.0,18.818,18.818,18.8044,18.8112,58146.0
2019-02-19 14:45:00,27.52,27.53,27.51,27.53,33702.0,18.8112,18.818,18.8044,18.818,33702.0
2019-02-19 14:50:00,27.53,27.53,27.51,27.53,57324.0,18.818,18.818,18.8044,18.818,57324.0
2019-02-19 14:55:00,27.53,27.53,27.5,27.53,147548.0,18.818,18.818,18.7975,18.818,147548.0
2019-02-19 15:00:00,27.53,27.55,27.52,27.53,157435.0,18.818,18.8317,18.8112,18.818,157435.0
2019-02-19 15:05:00,27.53,27.59,27.52,27.57,92112.0,18.818,18.859,18.8112,18.8454,92112.0
2019-02-19 15:10:00,27.57,27.57,27.54,27.55,163028.0,18.8454,18.8454,18.8249,18.8317,163028.0
2019-02-19 15:15:00,27.56,27.56,27.53,27.54,61253.0,18.8385,18.8385,18.818,18.8249,61253.0
2019-02-19 15:20:00,27.54,27.54,27.48,27.49,86104.0,18.8249,18.8249,18.7839,18.7907,86104.0
2019-02-19 15:25:00,27.49,27.5,27.48,27.5,68137.0,18.7907,18.7975,18.7839,18.7975,68137.0
2019-02-19 15:30:00,27.49,27.5,27.48,27.49,129524.0,18.7907,18.7975,18.7839,18.7907,129524.0
2019-02-19 15:35:00,27.49,27.5,27.47,27.48,79059.0,18.7907,18.7975,18.777,18.7839,79059.0
2019-02-19 15:40:00,27.48,27.49,27.47,27.48,61158.0,18.7839,18.7907,18.777,18.7839,61158.0
2019-02-19 15:45:00,27.49,27.49,27.46,27.46,137896.0,18.7907,18.7907,18.7702,18.7702,137896.0
2019-02-19 15:50:00,27.46,27.47,27.45,27.46,126181.0,18.7702,18.777,18.7633,18.7702,126181.0
2019-02-19 15:55:00,27.46,27.47,27.41,27.44,384606.0,18.7702,18.777,18.736,18.7565,384606.0
2019-02-20 09:30:00,27.45,27.49,27.42,27.44,148179.0,18.7633,18.7907,18.7428,18.7565,148179.0
2019-02-20 09:35:00,27.45,27.48,27.38,27.48,83389.0,18.7633,18.7839,18.7155,18.7839,83389.0
2019-02-20 09:40:00,27.48,27.49,27.43,27.46,90631.0,18.7839,18.7907,18.7497,18.7702,90631.0
2019-02-20 09:45:00,27.47,27.47,27.42,27.42,85481.0,18.777,18.777,18.7428,18.7428,85481.0
2019-02-20 09:50:00,27.43,27.43,27.36,27.42,109719.0,18.7497,18.7497,18.7018,18.7428,109719.0
2019-02-20 09:55:00,27.42,27.44,27.39,27.41,36625.0,18.7428,18.7565,18.7223,18.736,36625.0
2019-02-20 10:00:00,27.42,27.43,27.39,27.4,60050.0,18.7428,18.7497,18.7223,18.7292,60050.0
2019-02-20 10:05:00,27.4,27.42,27.39,27.41,33461.0,18.7292,18.7428,18.7223,18.736,33461.0
2019-02-20 10:10:00,27.4,27.42,27.36,27.37,121846.0,18.7292,18.7428,18.7018,18.7087,121846.0
2019-02-20 10:15:00,27.36,27.4,27.35,27.4,56986.0,18.7018,18.7292,18.695,18.7292,56986.0
2019-02-20 10:20:00,27.39,27.41,27.38,27.41,40827.0,18.7223,18.736,18.7155,18.736,40827.0
2019-02-20 10:25:00,27.41,27.43,27.4,27.43,30160.0,18.736,18.7497,18.7292,18.7497,30160.0
2019-02-20 10:30:00,27.43,27.45,27.41,27.43,46335.0,18.7497,18.7633,18.736,18.7497,46335.0
2019-02-20 10:35:00,27.43,27.48,27.43,27.47,26738.0,18.7497,18.7839,18.7497,18.777,26738.0
2019-02-20 10:40:00,27.47,27.49,27.47,27.48,26876.0,18.777,18.7907,18.777,18.7839,26876.0
2019-02-20 10:45:00,27.48,27.5,27.48,27.5,43979.0,18.7839,18.7975,18.7839,18.7975,43979.0
2019-02-20 10:50:00,27.5,27.5,27.47,27.49,57010.0,18.7975,18.7975,18.777,18.7907,57010.0
2019-02-20 10:55:00,27.48,27.49,27.45,27.47,71158.0,18.7839,18.7907,18.7633,18.777,71158.0
2019-02-20 11:00:00,27.47,27.47,27.4,27.42,106966.0,18.777,18.777,18.7292,18.7428,106966.0
2019-02-20 11:05:00,27.43,27.43,27.38,27.42,105133.0,18.7497,18.7497,18.7155,18.7428,105133.0
2019-02-20 11:10:00,27.42,27.48,27.41,27.48,35764.0,18.7428,18.7839,18.736,18.7839,35764.0
2019-02-20 11:15:00,27.48,27.53,27.47,27.53,61912.0,18.7839,18.818,18.777,18.818,61912.0
2019-02-20 11:20:00,27.53,27.53,27.44,27.45,56589.0,18.818,18.818,18.7565,18.7633,56589.0
2019-02-20 11:25:00,27.45,27.47,27.44,27.46,36668.0,18.7633,18.777,18.7565,18.7702,36668.0
2019-02-20 11:30:00,27.46,27.47,27.43,27.44,43248.0,18.7702,18.777,18.7497,18.7565,43248.0
2019-02-20 11:35:00,27.44,27.45,27.41,27.44,68209.0,18.7565,18.7633,18.736,18.7565,68209.0
2019-02-20 11:40:00,27.44,27.48,27.43,27.46,57426.0,18.7565,18.7839,18.7497,18.7702,57426.0
2019-02-20 11:45:00,27.46,27.48,27.44,27.48,30599.0,18.7702,18.7839,18.7565,18.7839,30599.0
2019-02-20 11:50:00,27.47,27.47,27.42,27.45,69497.0,18.777,18.777,18.7428,18.7633,69497.0
2019-02-20 11:55:00,27.46,27.47,27.44,27.44,26848.0,18.7702,18.777,18.7565,18.7565,26848.0
2019-02-20 12:00:00,27.44,27.44,27.39,27.4,34772.0,18.7565,18.7565,18.7223,18.7292,34772.0
2019-02-20 12:05:00,27.41,27.41,27.37,27.4,32913.0,18.736,18.736,18.7087,18.7292,32913.0
2019-02-20 12:10:00,27.39,27.41,27.39,27.39,19901.0,18.7223,18.736,18.7223,18.7223,19901.0
2019-02-20 12:15:00,27.39,27.4,27.39,27.39,13728.0,18.7223,18.7292,18.7223,18.7223,13728.0
2019-02-20 12:20:00,27.4,27.4,27.37,27.39,23617.0,18.7292,18.7292,18.7087,18.7223,23617.0
2019-02-20 12:25:00,27.39,27.39,27.33,27.35,30492.0,18.7223,18.7223,18.6813,18.695,30492.0
2019-02-20 12:30:00,27.35,27.37,27.34,27.36,24036.0,18.695,18.7087,18.6882,18.7018,24036.0
2019-02-20 12:35:00,27.36,27.41,27.36,27.41,23869.0,18.7018,18.736,18.7018,18.736,23869.0
2019-02-20 12:40:00,27.42,27.43,27.4,27.41,17860.0,18.7428,18.7497,18.7292,18.736,17860.0
2019-02-20 12:45:00,27.41,27.43,27.39,27.43,29274.0,18.736,18.7497,18.7223,18.7497,29274.0
2019-02-20 12:50:00,27.43,27.45,27.42,27.44,18950.0,18.7497,18.7633,18.7428,18.7565,18950.0
2019-02-20 12:55:00,27.43,27.46,27.43,27.45,30828.0,18.7497,18.7702,18.7497,18.7633,30828.0
2019-02-20 13:00:00,27.44,27.45,27.42,27.44,42133.0,18.7565,18.7633,18.7428,18.7565,42133.0
2019-02-20 13:05:00,27.44,27.46,27.43,27.45,15270.0,18.7565,18.7702,18.7497,18.7633,15270.0
2019-02-20 13:10:00,27.45,27.49,27.44,27.48,17085.0,18.7633,18.7907,18.7565,18.7839,17085.0
2019-02-20 13:15:00,27.48,27.51,27.47,27.5,39537.0,18.7839,18.8044,18.777,18.7975,39537.0
2019-02-20 13:20:00,27.49,27.5,27.47,27.49,38063.0,18.7907,18.7975,18.777,18.7907,38063.0
2019-02-20 13:25:00,27.49,27.5,27.48,27.5,20492.0,18.7907,18.7975,18.7839,18.7975,20492.0
2019-02-20 13:30:00,27.5,27.52,27.48,27.51,32670.0,18.7975,18.8112,18.7839,18.8044,32670.0
2019-02-20 13:35:00,27.51,27.51,27.49,27.5,38599.0,18.8044,18.8044,18.7907,18.7975,38599.0
2019-02-20 13:40:00,27.51,27.51,27.48,27.51,134401.0,18.8044,18.8044,18.7839,18.8044,134401.0
2019-02-20 13:45:00,27.5,27.51,27.49,27.51,29382.0,18.7975,18.8044,18.7907,18.8044,29382.0
2019-02-20 13:50:00,27.5,27.51,27.49,27.51,19462.0,18.7975,18.8044,18.7907,18.8044,19462.0
2019-02-20 13:55:00,27.51,27.51,27.45,27.47,61947.0,18.8044,18.8044,18.7633,18.777,61947.0
2019-02-20 14:00:00,27.46,27.49,27.45,27.46,40837.0,18.7702,18.7907,18.7633,18.7702,40837.0
2019-02-20 14:05:00,27.45,27.52,27.44,27.46,96139.0,18.7633,18.8112,18.7565,18.7702,96139.0
2019-02-20 14:10:00,27.47,27.48,27.42,27.47,59912.0,18.777,18.7839,18.7428,18.777,59912.0
2019-02-20 14:15:00,27.47,27.48,27.41,27.41,32944.0,18.777,18.7839,18.736,18.736,32944.0
2019-02-20 14:20:00,27.42,27.42,27.38,27.39,31067.0,18.7428,18.7428,18.7155,18.7223,31067.0
2019-02-20 14:25:00,27.4,27.46,27.4,27.44,46838.0,18.7292,18.7702,18.7292,18.7565,46838.0
2019-02-20 14:30:00,27.45,27.49,27.44,27.48,52225.0,18.7633,18.7907,18.7565,18.7839,52225.0
2019-02-20 14:35:00,27.47,27.49,27.44,27.46,70553.0,18.777,18.7907,18.7565,18.7702,70553.0
2019-02-20 14:40:00,27.45,27.49,27.44,27.48,25206.0,18.7633,18.7907,18.7565,18.7839,25206.0
2019-02-20 14:45:00,27.48,27.48,27.47,27.48,27156.0,18.7839,18.7839,18.777,18.7839,27156.0
2019-02-20 14:50:00,27.48,27.5,27.46,27.47,37932.0,18.7839,18.7975,18.7702,18.777,37932.0
2019-02-20 14:55:00,27.47,27.49,27.46,27.48,20195.0,18.777,18.7907,18.7702,18.7839,20195.0
2019-02-20 15:00:00,27.48,27.49,27.45,27.46,69388.0,18.7839,18.7907,18.7633,18.7702,69388.0
2019-02-20 15:05:00,27.46,27.46,27.43,27.46,57509.0,18.7702,18.7702,18.7497,18.7702,57509.0
2019-02-20 15:10:00,27.46,27.48,27.44,27.44,24562.0,18.7702,18.7839,18.7565,18.7565,24562.0
2019-02-20 15:15:00,27.45,27.46,27.42,27.42,163533.0,18.7633,18.7702,18.7428,18.7428,163533.0
2019-02-20 15:20:00,27.43,27.43,27.4,27.42,41663.0,18.7497,18.7497,18.7292,18.7428,41663.0
2019-02-20 15:25:00,27.43,27.43,27.4,27.4,28060.0,18.7497,18.7497,18.7292,18.7292,28060.0
2019-02-20 15:30:00,27.4,27.41,27.37,27.38,78116.0,18.7292,18.736,18.7087,18.7155,78116.0
2019-02-20 15:35:00,27.39,27.4,27.36,27.38,106350.0,18.7223,18.7292,18.7018,18.7155,106350.0
2019-02-20 15:40:00,27.38,27.39,27.35,27.36,87414.0,18.7155,18.7223,18.695,18.7018,87414.0
2019-02-20 15:45:00,27.36,27.38,27.33,27.34,169984.0,18.7018,18.7155,18.6813,18.6882,169984.0
2019-02-20 15:50:00,27.33,27.35,27.31,27.35,153682.0,18.6813,18.695,18.6677,18.695,153682.0
2019-02-20 15:55:00,27.34,27.35,27.3,27.34,408685.0,18.6882,18.695,18.6608,18.6882,408685.0
2019-02-21 09:30:00,27.3,27.33,27.23,27.25,253554.0,18.6608,18.6813,18.613,18.6266,253554.0
2019-02-21 09:35:00,27.24,27.31,27.21,27.27,101311.0,18.6198,18.6677,18.5993,18.6403,101311.0
2019-02-21 09:40:00,27.26,27.26,27.21,27.26,87706.0,18.6335,18.6335,18.5993,18.6335,87706.0
2019-02-21 09:45:00,27.25,27.26,27.22,27.24,82874.0,18.6266,18.6335,18.6061,18.6198,82874.0
2019-02-21 09:50:00,27.24,27.27,27.24,27.26,107831.0,18.6198,18.6403,18.6198,18.6335,107831.0
2019-02-21 09:55:00,27.27,27.27,27.2,27.21,105846.0,18.6403,18.6403,18.5925,18.5993,105846.0
2019-02-21 10:00:00,27.21,27.25,27.17,27.23,81082.0,18.5993,18.6266,18.572,18.613,81082.0
2019-02-21 10:05:00,27.24,27.28,27.24,27.26,71684.0,18.6198,18.6471,18.6198,18.6335,71684.0
2019-02-21 10:10:00,27.26,27.26,27.19,27.22,57050.0,18.6335,18.6335,18.5856,18.6061,57050.0
2019-02-21 10:15:00,27.23,27.24,27.16,27.17,61524.0,18.613,18.6198,18.5651,18.572,61524.0
2019-02-21 10:20:00,27.17,27.19,27.16,27.17,120254.0,18.572,18.5856,18.5651,18.572,120254.0
2019-02-21 10:25:00,27.17,27.18,27.12,27.13,66519.0,18.572,18.5788,18.5378,18.5446,66519.0
2019-02-21 10:30:00,27.12,27.15,27.09,27.13,66231.0,18.5378,18.5583,18.5173,18.5446,66231.0
2019-02-21 10:35:00,27.13,27.16,27.11,27.12,75029.0,18.5446,18.5651,18.5309,18.5378,75029.0
2019-02-21 10:40:00,27.12,27.14,27.09,27.13,147565.0,18.5378,18.5515,18.5173,18.5446,147565.0
2019-02-21 10:45:00,27.13,27.16,27.08,27.09,110181.0,18.5446,18.5651,18.5104,18.5173,110181.0
2019-02-21 10:50:00,27.1,27.22,27.09,27.21,58376.0,18.5241,18.6061,18.5173,18.5993,58376.0
2019-02-21 10:55:00,27.21,27.24,27.18,27.23,79017.0,18.5993,18.6198,18.5788,18.613,79017.0
2019-02-21 11:00:00,27.23,27.25,27.22,27.24,70072.0,18.613,18.6266,18.6061,18.6198,70072.0
2019-02-21 11:05:00,27.25,27.25,27.19,27.21,178380.0,18.6266,18.6266,18.5856,18.5993,178380.0
2019-02-21 11:10:00,27.2,27.25,27.2,27.22,52878.0,18.5925,18.6266,18.5925,18.6061,52878.0
2019-02-21 11:15:00,27.23,27.24,27.22,27.22,50093.0,18.613,18.6198,18.6061,18.6061,50093.0
2019-02-21 11:20:00,27.23,27.24,27.21,27.22,45871.0,18.613,18.6198,18.5993,18.6061,45871.0
2019-02-21 11:25:00,27.21,27.23,27.18,27.2,60005.0,18.5993,18.613,18.5788,18.5925,60005.0
2019-02-21 11:30:00,27.21,27.22,27.18,27.21,62525.0,18.5993,18.6061,18.5788,18.5993,62525.0
2019-02-21 11:35:00,27.21,27.23,27.2,27.2,52341.0,18.5993,18.613,18.5925,18.5925,52341.0
2019-02-21 11:40:00,27.2,27.21,27.19,27.19,45222.0,18.5925,18.5993,18.5856,18.5856,45222.0
2019-02-21 11:45:00,27.2,27.2,27.15,27.17,57236.0,18.5925,18.5925,18.5583,18.572,57236.0
2019-02-21 11:50:00,27.16,27.17,27.13,27.14,77025.0,18.5651,18.572,18.5446,18.5515,77025.0
2019-02-21 11:55:00,27.14,27.17,27.12,27.15,60093.0,18.5515,18.572,18.5378,18.5583,60093.0
2019-02-21 12:00:00,27.14,27.17,27.12,27.13,70918.0,18.5515,18.572,18.5378,18.5446,70918.0
2019-02-21 12:05:00,27.13,27.15,27.09,27.09,43839.0,18.5446,18.5583,18.5173,18.5173,43839.0
2019-02-21 12:10:00,27.09,27.09,27.05,27.05,56333.0,18.5173,18.5173,18.4899,18.4899,56333.0
2019-02-21 12:15:00,27.05,27.08,27.05,27.06,40741.0,18.4899,18.5104,18.4899,18.4968,40741.0
2019-02-21 12:20:00,27.06,27.07,27.04,27.05,44677.0,18.4968,18.5036,18.4831,18.4899,44677.0
2019-02-21 12:25:00,27.05,27.06,27.03,27.05,52624.0,18.4899,18.4968,18.4763,18.4899,52624.0
2019-02-21 12:30:00,27.05,27.08,27.05,27.06,51928.0,18.4899,18.5104,18.4899,18.4968,51928.0
2019-02-21 12:35:00,27.07,27.11,27.06,27.09,53324.0,18.5036,18.5309,18.4968,18.5173,53324.0
2019-02-21 12:40:00,27.09,27.12,27.09,27.1,30971.0,18.5173,18.5378,18.5173,18.5241,30971.0
2019-02-21 12:45:00,27.11,27.11,27.09,27.1,18301.0,18.5309,18.5309,18.5173,18.5241,18301.0
2019-02-21 12:50:00,27.1,27.11,27.07,27.09,90347.0,18.5241,18.5309,18.5036,18.5173,90347.0
2019-02-21 12:55:00,27.09,27.14,27.08,27.12,42440.0,18.5173,18.5515,18.5104,18.5378,42440.0
2019-02-21 13:00:00,27.11,27.15,27.11,27.14,34177.0,18.5309,18.5583,18.5309,18.5515,34177.0
2019-02-21 13:05:00,27.14,27.15,27.13,27.14,79712.0,18.5515,18.5583,18.5446,18.5515,79712.0
2019-02-21 13:10:00,27.14,27.15,27.14,27.14,31047.0,18.5515,18.5583,18.5515,18.5515,31047.0
2019-02-21 13:15:00,27.14,27.15,27.13,27.14,37341.0,18.5515,18.5583,18.5446,18.5515,37341.0
2019-02-21 13:20:00,27.13,27.17,27.13,27.17,36127.0,18.5446,18.572,18.5446,18.572,36127.0
2019-02-21 13:25:00,27.17,27.17,27.11,27.13,87116.0,18.572,18.572,18.5309,18.5446,87116.0
2019-02-21 13:30:00,27.13,27.14,27.08,27.08,75764.0,18.5446,18.5515,18.5104,18.5104,75764.0
2019-02-21 13:35:00,27.09,27.11,27.08,27.09,77913.0,18.5173,18.5309,18.5104,18.5173,77913.0
2019-02-21 13:40:00,27.09,27.15,27.08,27.13,47509.0,18.5173,18.5583,18.5104,18.5446,47509.0
2019-02-21 13:45:00,27.13,27.16,27.12,27.15,29873.0,18.5446,18.5651,18.5378,18.5583,29873.0
2019-02-21 13:50:00,27.16,27.19,27.13,27.18,50464.0,18.5651,18.5856,18.5446,18.5788,50464.0
2019-02-21 13:55:00,27.18,27.2,27.17,27.19,34707.0,18.5788,18.5925,18.572,18.5856,34707.0
2019-02-21 14:00:00,27.19,27.19,27.17,27.18,47784.0,18.5856,18.5856,18.572,18.5788,47784.0
2019-02-21 14:05:00,27.17,27.18,27.13,27.14,97051.0,18.572,18.5788,18.5446,18.5515,97051.0
2019-02-21 14:10:00,27.14,27.14,27.08,27.11,91608.0,18.5515,18.5515,18.5104,18.5309,91608.0
2019-02-21 14:15:00,27.11,27.12,27.1,27.11,40687.0,18.5309,18.5378,18.5241,18.5309,40687.0
2019-02-21 14:20:00,27.11,27.12,27.08,27.08,50710.0,18.5309,18.5378,18.5104,18.5104,50710.0
2019-02-21 14:25:00,27.08,27.09,27.07,27.08,73924.0,18.5104,18.5173,18.5036,18.5104,73924.0
2019-02-21 14:30:00,27.09,27.1,27.08,27.1,51999.0,18.5173,18.5241,18.5104,18.5241,51999.0
2019-02-21 14:35:00,27.09,27.1,27.06,27.08,75879.0,18.5173,18.5241,18.4968,18.5104,75879.0
2019-02-21 14:40:00,27.09,27.13,27.08,27.1,76268.0,18.5173,18.5446,18.5104,18.5241,76268.0
2019-02-21 14:45:00,27.1,27.1,27.03,27.05,60636.0,18.5241,18.5241,18.4763,18.4899,60636.0
2019-02-21 14:50:00,27.05,27.05,27.03,27.05,66093.0,18.4899,18.4899,18.4763,18.4899,66093.0
2019-02-21 14:55:00,27.05,27.06,27.03,27.04,51620.0,18.4899,18.4968,18.4763,18.4831,51620.0
2019-02-21 15:00:00,27.04,27.05,26.98,27.0,92307.0,18.4831,18.4899,18.4421,18.4558,92307.0
2019-02-21 15:05:00,26.99,27.04,26.99,27.03,93925.0,18.4489,18.4831,18.4489,18.4763,93925.0
2019-02-21 15:10:00,27.03,27.07,27.0,27.05,74575.0,18.4763,18.5036,18.4558,18.4899,74575.0
2019-02-21 15:15:00,27.05,27.07,27.04,27.04,43033.0,18.4899,18.5036,18.4831,18.4831,43033.0
2019-02-21 15:20:00,27.04,27.05,27.02,27.03,54995.0,18.4831,18.4899,18.4694,18.4763,54995.0
2019-02-21 15:25:00,27.02,27.03,27.01,27.01,78789.0,18.4694,18.4763,18.4626,18.4626,78789.0
2019-02-21 15:30:00,27.02,27.02,26.97,27.0,196315.0,18.4694,18.4694,18.4352,18.4558,196315.0
2019-02-21 15:35:00,26.99,26.99,26.94,26.96,192603.0,18.4489,18.4489,18.4147,18.4284,192603.0
2019-02-21 15:40:00,26.97,26.98,26.92,26.95,132894.0,18.4352,18.4421,18.4011,18.4216,132894.0
2019-02-21 15:45:00,26.95,27.01,26.94,27.0,112677.0,18.4216,18.4626,18.4147,18.4558,112677.0
2019-02-21 15:50:00,27.01,27.01,26.98,27.0,203301.0,18.4626,18.4626,18.4421,18.4558,203301.0
2019-02-21 15:55:00,27.0,27.06,26.99,27.05,568443.0,18.4558,18.4968,18.4489,18.4899,568443.0
2019-02-22 09:30:00,27.25,27.35,27.2,27.22,215041.0,18.6266,18.695,18.5925,18.6061,215041.0
2019-02-22 09:35:00,27.23,27.31,27.22,27.26,109199.0,18.613,18.6677,18.6061,18.6335,109199.0
2019-02-22 09:40:00,27.25,27.26,27.18,27.19,127402.0,18.6266,18.6335,18.5788,18.5856,127402.0
2019-02-22 09:45:00,27.2,27.25,27.12,27.12,125825.0,18.5925,18.6266,18.5378,18.5378,125825.0
2019-02-22 09:50:00,27.12,27.17,27.12,27.16,82161.0,18.5378,18.572,18.5378,18.5651,82161.0
2019-02-22 09:55:00,27.16,27.2,27.14,27.14,54012.0,18.5651,18.5925,18.5515,18.5515,54012.0
2019-02-22 10:00:00,27.15,27.21,27.12,27.19,72317.0,18.5583,18.5993,18.5378,18.5856,72317.0
2019-02-22 10:05:00,27.19,27.19,27.12,27.13,73680.0,18.5856,18.5856,18.5378,18.5446,73680.0
2019-02-22 10:10:00,27.14,27.19,27.13,27.16,59377.0,18.5515,18.5856,18.5446,18.5651,59377.0
2019-02-22 10:15:00,27.16,27.21,27.13,27.14,50111.0,18.5651,18.5993,18.5446,18.5515,50111.0
2019-02-22 10:20:00,27.15,27.18,27.14,27.16,34907.0,18.5583,18.5788,18.5515,18.5651,34907.0
2019-02-22 10:25:00,27.16,27.17,27.12,27.14,40597.0,18.5651,18.572,18.5378,18.5515,40597.0
2019-02-22 10:30:00,27.14,27.18,27.14,27.16,45985.0,18.5515,18.5788,18.5515,18.5651,45985.0
2019-02-22 10:35:00,27.15,27.18,27.14,27.16,33242.0,18.5583,18.5788,18.5515,18.5651,33242.0
2019-02-22 10:40:00,27.15,27.16,27.12,27.13,42869.0,18.5583,18.5651,18.5378,18.5446,42869.0
2019-02-22 10:45:00,27.13,27.16,27.11,27.12,195659.0,18.5446,18.5651,18.5309,18.5378,195659.0
2019-02-22 10:50:00,27.12,27.19,27.1,27.15,323758.0,18.5378,18.5856,18.5241,18.5583,323758.0
2019-02-22 10:55:00,27.16,27.22,27.15,27.18,335740.0,18.5651,18.6061,18.5583,18.5788,335740.0
2019-02-22 11:00:00,27.19,27.26,27.19,27.22,56281.0,18.5856,18.6335,18.5856,18.6061,56281.0
2019-02-22 11:05:00,27.22,27.24,27.19,27.23,93157.0,18.6061,18.6198,18.5856,18.613,93157.0
2019-02-22 11:10:00,27.23,27.27,27.22,27.25,94547.0,18.613,18.6403,18.6061,18.6266,94547.0
2019-02-22 11:15:00,27.25,27.32,27.24,27.31,76345.0,18.6266,18.6745,18.6198,18.6677,76345.0
2019-02-22 11:20:00,27.3,27.35,27.28,27.34,46760.0,18.6608,18.695,18.6471,18.6882,46760.0
2019-02-22 11:25:00,27.34,27.34,27.3,27.3,29534.0,18.6882,18.6882,18.6608,18.6608,29534.0
2019-02-22 11:30:00,27.3,27.31,27.29,27.31,27212.0,18.6608,18.6677,18.654,18.6677,27212.0
2019-02-22 11:35:00,27.3,27.33,27.3,27.33,27557.0,18.6608,18.6813,18.6608,18.6813,27557.0
2019-02-22 11:40:00,27.32,27.33,27.28,27.29,44333.0,18.6745,18.6813,18.6471,18.654,44333.0
2019-02-22 11:45:00,27.29,27.3,27.27,27.3,24877.0,18.654,18.6608,18.6403,18.6608,24877.0
2019-02-22 11:50:00,27.3,27.3,27.25,27.28,113458.0,18.6608,18.6608,18.6266,18.6471,113458.0
2019-02-22 11:55:00,27.28,27.3,27.27,27.3,19602.0,18.6471,18.6608,18.6403,18.6608,19602.0
2019-02-22 12:00:00,27.3,27.31,27.29,27.3,45310.0,18.6608,18.6677,18.654,18.6608,45310.0
2019-02-22 12:05:00,27.3,27.34,27.29,27.34,88429.0,18.6608,18.6882,18.654,18.6882,88429.0
2019-02-22 12:10:00,27.34,27.34,27.31,27.32,47384.0,18.6882,18.6882,18.6677,18.6745,47384.0
2019-02-22 12:15:00,27.32,27.32,27.29,27.3,42231.0,18.6745,18.6745,18.654,18.6608,42231.0
2019-02-22 12:20:00,27.3,27.32,27.3,27.32,13760.0,18.6608,18.6745,18.6608,18.6745,13760.0
2019-02-22 12:25:00,27.32,27.32,27.31,27.32,9095.0,18.6745,18.6745,18.6677,18.6745,9095.0
2019-02-22 12:30:00,27.31,27.32,27.3,27.3,22218.0,18.6677,18.6745,18.6608,18.6608,22218.0
2019-02-22 12:35:00,27.31,27.33,27.3,27.33,26011.0,18.6677,18.6813,18.6608,18.6813,26011.0
2019-02-22 12:40:00,27.33,27.33,27.3,27.32,38349.0,18.6813,18.6813,18.6608,18.6745,38349.0
2019-02-22 12:45:00,27.32,27.33,27.3,27.32,56001.0,18.6745,18.6813,18.6608,18.6745,56001.0
2019-02-22 12:50:00,27.33,27.33,27.29,27.29,25275.0,18.6813,18.6813,18.654,18.654,25275.0
2019-02-22 12:55:00,27.3,27.32,27.29,27.3,22182.0,18.6608,18.6745,18.654,18.6608,22182.0
2019-02-22 13:00:00,27.3,27.31,27.29,27.3,26303.0,18.6608,18.6677,18.654,18.6608,26303.0
2019-02-22 13:05:00,27.31,27.34,27.3,27.32,49783.0,18.6677,18.6882,18.6608,18.6745,49783.0
2019-02-22 13:10:00,27.32,27.33,27.31,27.32,56948.0,18.6745,18.6813,18.6677,18.6745,56948.0
2019-02-22 13:15:00,27.32,27.34,27.31,27.33,24633.0,18.6745,18.6882,18.6677,18.6813,24633.0
2019-02-22 13:20:00,27.34,27.35,27.33,27.35,15413.0,18.6882,18.695,18.6813,18.695,15413.0
2019-02-22 13:25:00,27.35,27.35,27.34,27.35,12435.0,18.695,18.695,18.6882,18.695,12435.0
2019-02-22 13:30:00,27.35,27.37,27.34,27.37,28692.0,18.695,18.7087,18.6882,18.7087,28692.0
2019-02-22 13:35:00,27.37,27.37,27.33,27.34,46099.0,18.7087,18.7087,18.6813,18.6882,46099.0
2019-02-22 13:40:00,27.34,27.35,27.32,27.32,21714.0,18.6882,18.695,18.6745,18.6745,21714.0
2019-02-22 13:45:00,27.32,27.34,27.32,27.34,16220.0,18.6745,18.6882,18.6745,18.6882,16220.0
2019-02-22 13:50:00,27.34,27.35,27.33,27.34,22253.0,18.6882,18.695,18.6813,18.6882,22253.0
2019-02-22 13:55:00,27.34,27.34,27.33,27.33,22757.0,18.6882,18.6882,18.6813,18.6813,22757.0
2019-02-22 14:00:00,27.33,27.34,27.33,27.33,14856.0,18.6813,18.6882,18.6813,18.6813,14856.0
2019-02-22 14:05:00,27.33,27.34,27.33,27.34,16216.0,18.6813,18.6882,18.6813,18.6882,16216.0
2019-02-22 14:10:00,27.34,27.38,27.33,27.38,59904.0,18.6882,18.7155,18.6813,18.7155,59904.0
2019-02-22 14:15:00,27.38,27.38,27.34,27.34,26173.0,18.7155,18.7155,18.6882,18.6882,26173.0
2019-02-22 14:20:00,27.34,27.36,27.34,27.36,20564.0,18.6882,18.7018,18.6882,18.7018,20564.0
2019-02-22 14:25:00,27.36,27.36,27.35,27.35,19263.0,18.7018,18.7018,18.695,18.695,19263.0
2019-02-22 14:30:00,27.35,27.36,27.34,27.35,26146.0,18.695,18.7018,18.6882,18.695,26146.0
2019-02-22 14:35:00,27.34,27.35,27.26,27.27,73193.0,18.6882,18.695,18.6335,18.6403,73193.0
2019-02-22 14:40:00,27.27,27.28,27.23,27.25,61979.0,18.6403,18.6471,18.613,18.6266,61979.0
2019-02-22 14:45:00,27.25,27.27,27.23,27.25,49179.0,18.6266,18.6403,18.613,18.6266,49179.0
2019-02-22 14:50:00,27.25,27.28,27.23,27.24,70467.0,18.6266,18.6471,18.613,18.6198,70467.0
2019-02-22 14:55:00,27.23,27.24,27.2,27.22,61981.0,18.613,18.6198,18.5925,18.6061,61981.0
2019-02-22 15:00:00,27.21,27.24,27.19,27.21,87080.0,18.5993,18.6198,18.5856,18.5993,87080.0
2019-02-22 15:05:00,27.21,27.21,27.2,27.2,36577.0,18.5993,18.5993,18.5925,18.5925,36577.0
2019-02-22 15:10:00,27.21,27.22,27.18,27.2,76902.0,18.5993,18.6061,18.5788,18.5925,76902.0
2019-02-22 15:15:00,27.2,27.21,27.18,27.2,96297.0,18.5925,18.5993,18.5788,18.5925,96297.0
2019-02-22 15:20:00,27.2,27.22,27.2,27.2,50946.0,18.5925,18.6061,18.5925,18.5925,50946.0
2019-02-22 15:25:00,27.2,27.25,27.2,27.23,117946.0,18.5925,18.6266,18.5925,18.613,117946.0
2019-02-22 15:30:00,27.23,27.24,27.17,27.17,97248.0,18.613,18.6198,18.572,18.572,97248.0
2019-02-22 15:35:00,27.18,27.19,27.14,27.14,85133.0,18.5788,18.5856,18.5515,18.5515,85133.0
2019-02-22 15:40:00,27.14,27.15,27.11,27.14,260879.0,18.5515,18.5583,18.5309,18.5515,260879.0
2019-02-22 15:45:00,27.14,27.14,27.11,27.13,214650.0,18.5515,18.5515,18.5309,18.5446,214650.0
2019-02-22 15:50:00,27.13,27.13,27.08,27.09,253089.0,18.5446,18.5446,18.5104,18.5173,253089.0
2019-02-22 15:55:00,27.08,27.12,27.07,27.11,594368.0,18.5104,18.5378,18.5036,18.5309,594368.0
2019-02-25 09:30:00,27.04,27.18,27.04,27.12,158900.0,18.4831,18.5788,18.4831,18.5378,158900.0
2019-02-25 09:35:00,27.12,27.19,27.11,27.18,62624.0,18.5378,18.5856,18.5309,18.5788,62624.0
2019-02-25 09:40:00,27.18,27.19,27.13,27.16,63490.0,18.5788,18.5856,18.5446,18.5651,63490.0
2019-02-25 09:45:00,27.17,27.21,27.17,27.21,43102.0,18.572,18.5993,18.572,18.5993,43102.0
2019-02-25 09:50:00,27.21,27.25,27.2,27.23,66727.0,18.5993,18.6266,18.5925,18.613,66727.0
2019-02-25 09:55:00,27.23,27.26,27.2,27.26,100611.0,18.613,18.6335,18.5925,18.6335,100611.0
2019-02-25 10:00:00,27.26,27.28,27.24,27.28,66934.0,18.6335,18.6471,18.6198,18.6471,66934.0
2019-02-25 10:05:00,27.28,27.31,27.25,27.29,111685.0,18.6471,18.6677,18.6266,18.654,111685.0
2019-02-25 10:10:00,27.29,27.3,27.25,27.27,52354.0,18.654,18.6608,18.6266,18.6403,52354.0
2019-02-25 10:15:00,27.27,27.28,27.26,27.28,48271.0,18.6403,18.6471,18.6335,18.6471,48271.0
2019-02-25 10:20:00,27.27,27.28,27.25,27.28,60423.0,18.6403,18.6471,18.6266,18.6471,60423.0
2019-02-25 10:25:00,27.28,27.28,27.23,27.23,59558.0,18.6471,18.6471,18.613,18.613,59558.0
2019-02-25 10:30:00,27.23,27.25,27.23,27.23,19920.0,18.613,18.6266,18.613,18.613,19920.0
2019-02-25 10:35:00,27.24,27.24,27.17,27.2,107717.0,18.6198,18.6198,18.572,18.5925,107717.0
2019-02-25 10:40:00,27.2,27.23,27.19,27.21,40235.0,18.5925,18.613,18.5856,18.5993,40235.0
2019-02-25 10:45:00,27.21,27.24,27.2,27.21,47180.0,18.5993,18.6198,18.5925,18.5993,47180.0
2019-02-25 10:50:00,27.21,27.23,27.19,27.21,67865.0,18.5993,18.613,18.5856,18.5993,67865.0
2019-02-25 10:55:00,27.21,27.24,27.21,27.22,72032.0,18.5993,18.6198,18.5993,18.6061,72032.0
2019-02-25 11:00:00,27.23,27.26,27.21,27.25,95183.0,18.613,18.6335,18.5993,18.6266,95183.0
2019-02-25 11:05:00,27.25,27.26,27.2,27.21,92497.0,18.6266,18.6335,18.5925,18.5993,92497.0
2019-02-25 11:10:00,27.21,27.22,27.17,27.18,55475.0,18.5993,18.6061,18.572,18.5788,55475.0
2019-02-25 11:15:00,27.17,27.17,27.15,27.16,32356.0,18.572,18.572,18.5583,18.5651,32356.0
2019-02-25 11:20:00,27.16,27.17,27.14,27.16,57188.0,18.5651,18.572,18.5515,18.5651,57188.0
2019-02-25 11:25:00,27.15,27.16,27.13,27.14,94919.0,18.5583,18.5651,18.5446,18.5515,94919.0
2019-02-25 11:30:00,27.13,27.15,27.12,27.14,29129.0,18.5446,18.5583,18.5378,18.5515,29129.0
2019-02-25 11:35:00,27.14,27.18,27.13,27.17,74355.0,18.5515,18.5788,18.5446,18.572,74355.0
2019-02-25 11:40:00,27.17,27.18,27.16,27.17,57683.0,18.572,18.5788,18.5651,18.572,57683.0
2019-02-25 11:45:00,27.17,27.21,27.16,27.2,47979.0,18.572,18.5993,18.5651,18.5925,47979.0
2019-02-25 11:50:00,27.2,27.21,27.19,27.2,46099.0,18.5925,18.5993,18.5856,18.5925,46099.0
2019-02-25 11:55:00,27.2,27.2,27.14,27.14,82559.0,18.5925,18.5925,18.5515,18.5515,82559.0
2019-02-25 12:00:00,27.14,27.16,27.14,27.14,100426.0,18.5515,18.5651,18.5515,18.5515,100426.0
2019-02-25 12:05:00,27.14,27.16,27.14,27.16,77777.0,18.5515,18.5651,18.5515,18.5651,77777.0
2019-02-25 12:10:00,27.15,27.17,27.15,27.17,74077.0,18.5583,18.572,18.5583,18.572,74077.0
2019-02-25 12:15:00,27.17,27.24,27.16,27.23,85669.0,18.572,18.6198,18.5651,18.613,85669.0
2019-02-25 12:20:00,27.24,27.24,27.2,27.21,74609.0,18.6198,18.6198,18.5925,18.5993,74609.0
2019-02-25 12:25:00,27.22,27.24,27.21,27.24,43822.0,18.6061,18.6198,18.5993,18.6198,43822.0
2019-02-25 12:30:00,27.24,27.24,27.22,27.23,42679.0,18.6198,18.6198,18.6061,18.613,42679.0
2019-02-25 12:35:00,27.23,27.23,27.21,27.21,28496.0,18.613,18.613,18.5993,18.5993,28496.0
2019-02-25 12:40:00,27.21,27.23,27.21,27.22,30043.0,18.5993,18.613,18.5993,18.6061,30043.0
2019-02-25 12:45:00,27.21,27.23,27.21,27.21,30107.0,18.5993,18.613,18.5993,18.5993,30107.0
2019-02-25 12:50:00,27.21,27.22,27.19,27.21,46685.0,18.5993,18.6061,18.5856,18.5993,46685.0
2019-02-25 12:55:00,27.2,27.21,27.18,27.2,33560.0,18.5925,18.5993,18.5788,18.5925,33560.0
2019-02-25 13:00:00,27.19,27.22,27.19,27.21,21924.0,18.5856,18.6061,18.5856,18.5993,21924.0
2019-02-25 13:05:00,27.21,27.22,27.2,27.21,30893.0,18.5993,18.6061,18.5925,18.5993,30893.0
2019-02-25 13:10:00,27.21,27.23,27.21,27.23,44188.0,18.5993,18.613,18.5993,18.613,44188.0
2019-02-25 13:15:00,27.23,27.26,27.22,27.26,33697.0,18.613,18.6335,18.6061,18.6335,33697.0
2019-02-25 13:20:00,27.25,27.27,27.25,27.25,53619.0,18.6266,18.6403,18.6266,18.6266,53619.0
2019-02-25 13:25:00,27.26,27.27,27.24,27.26,163516.0,18.6335,18.6403,18.6198,18.6335,163516.0
2019-02-25 13:30:00,27.26,27.26,27.24,27.24,124929.0,18.6335,18.6335,18.6198,18.6198,124929.0
2019-02-25 13:35:00,27.25,27.25,27.17,27.18,59626.0,18.6266,18.6266,18.572,18.5788,59626.0
2019-02-25 13:40:00,27.18,27.22,27.18,27.21,29394.0,18.5788,18.6061,18.5788,18.5993,29394.0
2019-02-25 13:45:00,27.21,27.22,27.19,27.2,42114.0,18.5993,18.6061,18.5856,18.5925,42114.0
2019-02-25 13:50:00,27.21,27.24,27.2,27.23,39272.0,18.5993,18.6198,18.5925,18.613,39272.0
2019-02-25 13:55:00,27.23,27.26,27.22,27.25,61821.0,18.613,18.6335,18.6061,18.6266,61821.0
2019-02-25 14:00:00,27.24,27.28,27.24,27.27,28281.0,18.6198,18.6471,18.6198,18.6403,28281.0
2019-02-25 14:05:00,27.27,27.31,27.26,27.3,74055.0,18.6403,18.6677,18.6335,18.6608,74055.0
2019-02-25 14:10:00,27.3,27.31,27.29,27.3,46219.0,18.6608,18.6677,18.654,18.6608,46219.0
2019-02-25 14:15:00,27.29,27.32,27.29,27.32,21090.0,18.654,18.6745,18.654,18.6745,21090.0
2019-02-25 14:20:00,27.32,27.34,27.29,27.3,131003.0,18.6745,18.6882,18.654,18.6608,131003.0
2019-02-25 14:25:00,27.3,27.32,27.29,27.32,30098.0,18.6608,18.6745,18.654,18.6745,30098.0
2019-02-25 14:30:00,27.32,27.36,27.31,27.36,60916.0,18.6745,18.7018,18.6677,18.7018,60916.0
2019-02-25 14:35:00,27.35,27.36,27.32,27.35,80041.0,18.695,18.7018,18.6745,18.695,80041.0
2019-02-25 14:40:00,27.35,27.37,27.34,27.37,33846.0,18.695,18.7087,18.6882,18.7087,33846.0
2019-02-25 14:45:00,27.37,27.37,27.35,27.35,57005.0,18.7087,18.7087,18.695,18.695,57005.0
2019-02-25 14:50:00,27.35,27.37,27.34,27.36,50069.0,18.695,18.7087,18.6882,18.7018,50069.0
2019-02-25 14:55:00,27.36,27.39,27.35,27.38,33182.0,18.7018,18.7223,18.695,18.7155,33182.0
2019-02-25 15:00:00,27.37,27.38,27.34,27.35,48577.0,18.7087,18.7155,18.6882,18.695,48577.0
2019-02-25 15:05:00,27.35,27.38,27.35,27.38,31980.0,18.695,18.7155,18.695,18.7155,31980.0
2019-02-25 15:10:00,27.37,27.39,27.35,27.36,46454.0,18.7087,18.7223,18.695,18.7018,46454.0
2019-02-25 15:15:00,27.36,27.36,27.31,27.32,63176.0,18.7018,18.7018,18.6677,18.6745,63176.0
2019-02-25 15:20:00,27.32,27.33,27.28,27.29,72388.0,18.6745,18.6813,18.6471,18.654,72388.0
2019-02-25 15:25:00,27.29,27.29,27.24,27.26,80770.0,18.654,18.654,18.6198,18.6335,80770.0
2019-02-25 15:30:00,27.25,27.3,27.25,27.3,75394.0,18.6266,18.6608,18.6266,18.6608,75394.0
2019-02-25 15:35:00,27.29,27.3,27.29,27.3,39882.0,18.654,18.6608,18.654,18.6608,39882.0
2019-02-25 15:40:00,27.3,27.34,27.29,27.34,117693.0,18.6608,18.6882,18.654,18.6882,117693.0
2019-02-25 15:45:00,27.34,27.35,27.33,27.35,144971.0,18.6882,18.695,18.6813,18.695,144971.0
2019-02-25 15:50:00,27.34,27.36,27.31,27.35,229816.0,18.6882,18.7018,18.6677,18.695,229816.0
2019-02-25 15:55:00,27.35,27.39,27.34,27.36,554398.0,18.695,18.7223,18.6882,18.7018,554398.0
2019-02-26 09:30:00,27.39,27.47,27.31,27.42,177717.0,18.7223,18.777,18.6677,18.7428,177717.0
2019-02-26 09:35:00,27.42,27.55,27.42,27.5,93441.0,18.7428,18.8317,18.7428,18.7975,93441.0
2019-02-26 09:40:00,27.5,27.5,27.44,27.48,115451.0,18.7975,18.7975,18.7565,18.7839,115451.0
2019-02-26 09:45:00,27.47,27.53,27.44,27.5,699615.0,18.777,18.818,18.7565,18.7975,699615.0
2019-02-26 09:50:00,27.5,27.54,27.45,27.46,96948.0,18.7975,18.8249,18.7633,18.7702,96948.0
2019-02-26 09:55:00,27.45,27.46,27.39,27.41,61875.0,18.7633,18.7702,18.7223,18.736,61875.0
2019-02-26 10:00:00,27.4,27.48,27.37,27.47,120606.0,18.7292,18.7839,18.7087,18.777,120606.0
2019-02-26 10:05:00,27.48,27.48,27.35,27.35,157183.0,18.7839,18.7839,18.695,18.695,157183.0
2019-02-26 10:10:00,27.35,27.37,27.33,27.34,56917.0,18.695,18.7087,18.6813,18.6882,56917.0
2019-02-26 10:15:00,27.35,27.45,27.33,27.4,120474.0,18.695,18.7633,18.6813,18.7292,120474.0
2019-02-26 10:20:00,27.41,27.49,27.38,27.45,139394.0,18.736,18.7907,18.7155,18.7633,139394.0
2019-02-26 10:25:00,27.45,27.48,27.43,27.44,115561.0,18.7633,18.7839,18.7497,18.7565,115561.0
2019-02-26 10:30:00,27.44,27.48,27.42,27.43,99770.0,18.7565,18.7839,18.7428,18.7497,99770.0
2019-02-26 10:35:00,27.44,27.44,27.39,27.42,43358.0,18.7565,18.7565,18.7223,18.7428,43358.0
2019-02-26 10:40:00,27.42,27.43,27.39,27.41,32646.0,18.7428,18.7497,18.7223,18.736,32646.0
2019-02-26 10:45:00,27.4,27.45,27.38,27.38,35774.0,18.7292,18.7633,18.7155,18.7155,35774.0
2019-02-26 10:50:00,27.38,27.39,27.35,27.35,30186.0,18.7155,18.7223,18.695,18.695,30186.0
2019-02-26 10:55:00,27.35,27.35,27.3,27.3,60923.0,18.695,18.695,18.6608,18.6608,60923.0
2019-02-26 11:00:00,27.3,27.35,27.3,27.34,49156.0,18.6608,18.695,18.6608,18.6882,49156.0
2019-02-26 11:05:00,27.35,27.35,27.32,27.34,42900.0,18.695,18.695,18.6745,18.6882,42900.0
2019-02-26 11:10:00,27.34,27.4,27.33,27.4,57114.0,18.6882,18.7292,18.6813,18.7292,57114.0
2019-02-26 11:15:00,27.4,27.46,27.4,27.43,21198.0,18.7292,18.7702,18.7292,18.7497,21198.0
2019-02-26 11:20:00,27.43,27.43,27.37,27.38,38283.0,18.7497,18.7497,18.7087,18.7155,38283.0
2019-02-26 11:25:00,27.38,27.41,27.37,27.4,55715.0,18.7155,18.736,18.7087,18.7292,55715.0
2019-02-26 11:30:00,27.4,27.44,27.38,27.38,38044.0,18.7292,18.7565,18.7155,18.7155,38044.0
2019-02-26 11:35:00,27.38,27.38,27.35,27.36,38996.0,18.7155,18.7155,18.695,18.7018,38996.0
2019-02-26 11:40:00,27.36,27.37,27.33,27.33,32998.0,18.7018,18.7087,18.6813,18.6813,32998.0
2019-02-26 11:45:00,27.32,27.37,27.32,27.37,71503.0,18.6745,18.7087,18.6745,18.7087,71503.0
2019-02-26 11:50:00,27.37,27.37,27.32,27.35,44713.0,18.7087,18.7087,18.6745,18.695,44713.0
2019-02-26 11:55:00,27.35,27.36,27.33,27.34,22822.0,18.695,18.7018,18.6813,18.6882,22822.0
2019-02-26 12:00:00,27.35,27.35,27.32,27.33,67761.0,18.695,18.695,18.6745,18.6813,67761.0
2019-02-26 12:05:00,27.32,27.34,27.31,27.31,78311.0,18.6745,18.6882,18.6677,18.6677,78311.0
2019-02-26 12:10:00,27.3,27.33,27.29,27.31,39128.0,18.6608,18.6813,18.654,18.6677,39128.0
2019-02-26 12:15:00,27.32,27.32,27.27,27.27,24927.0,18.6745,18.6745,18.6403,18.6403,24927.0
2019-02-26 12:20:00,27.27,27.28,27.25,27.25,29911.0,18.6403,18.6471,18.6266,18.6266,29911.0
2019-02-26 12:25:00,27.25,27.28,27.25,27.25,39979.0,18.6266,18.6471,18.6266,18.6266,39979.0
2019-02-26 12:30:00,27.26,27.26,27.22,27.24,43893.0,18.6335,18.6335,18.6061,18.6198,43893.0
2019-02-26 12:35:00,27.23,27.26,27.23,27.26,22270.0,18.613,18.6335,18.613,18.6335,22270.0
2019-02-26 12:40:00,27.26,27.27,27.24,27.26,52132.0,18.6335,18.6403,18.6198,18.6335,52132.0
2019-02-26 12:45:00,27.26,27.26,27.22,27.23,24247.0,18.6335,18.6335,18.6061,18.613,24247.0
2019-02-26 12:50:00,27.23,27.25,27.22,27.25,34053.0,18.613,18.6266,18.6061,18.6266,34053.0
2019-02-26 12:55:00,27.25,27.28,27.24,27.28,47609.0,18.6266,18.6471,18.6198,18.6471,47609.0
2019-02-26 13:00:00,27.28,27.3,27.28,27.29,26858.0,18.6471,18.6608,18.6471,18.654,26858.0
2019-02-26 13:05:00,27.3,27.3,27.25,27.28,37046.0,18.6608,18.6608,18.6266,18.6471,37046.0
2019-02-26 13:10:00,27.28,27.3,27.27,27.3,15959.0,18.6471,18.6608,18.6403,18.6608,15959.0
2019-02-26 13:15:00,27.29,27.3,27.28,27.3,31565.0,18.654,18.6608,18.6471,18.6608,31565.0
2019-02-26 13:20:00,27.3,27.3,27.29,27.29,14564.0,18.6608,18.6608,18.654,18.654,14564.0
2019-02-26 13:25:00,27.3,27.3,27.25,27.26,35282.0,18.6608,18.6608,18.6266,18.6335,35282.0
2019-02-26 13:30:00,27.26,27.26,27.2,27.21,42459.0,18.6335,18.6335,18.5925,18.5993,42459.0
2019-02-26 13:35:00,27.21,27.21,27.19,27.2,30280.0,18.5993,18.5993,18.5856,18.5925,30280.0
2019-02-26 13:40:00,27.19,27.2,27.17,27.17,11123.0,18.5856,18.5925,18.572,18.572,11123.0
2019-02-26 13:45:00,27.17,27.19,27.16,27.18,56227.0,18.572,18.5856,18.5651,18.5788,56227.0
2019-02-26 13:50:00,27.19,27.19,27.14,27.15,47853.0,18.5856,18.5856,18.5515,18.5583,47853.0
2019-02-26 13:55:00,27.14,27.17,27.14,27.14,57866.0,18.5515,18.572,18.5515,18.5515,57866.0
2019-02-26 14:00:00,27.14,27.15,27.14,27.14,83626.0,18.5515,18.5583,18.5515,18.5515,83626.0
2019-02-26 14:05:00,27.15,27.15,27.08,27.11,160980.0,18.5583,18.5583,18.5104,18.5309,160980.0
2019-02-26 14:10:00,27.11,27.11,27.09,27.1,35111.0,18.5309,18.5309,18.5173,18.5241,35111.0
2019-02-26 14:15:00,27.09,27.1,27.04,27.07,114669.0,18.5173,18.5241,18.4831,18.5036,114669.0
2019-02-26 14:20:00,27.08,27.08,27.05,27.06,53290.0,18.5104,18.5104,18.4899,18.4968,53290.0
2019-02-26 14:25:00,27.06,27.09,27.05,27.08,24867.0,18.4968,18.5173,18.4899,18.5104,24867.0
2019-02-26 14:30:00,27.08,27.08,27.01,27.02,295138.0,18.5104,18.5104,18.4626,18.4694,295138.0
2019-02-26 14:35:00,27.03,27.04,27.01,27.02,203910.0,18.4763,18.4831,18.4626,18.4694,203910.0
2019-02-26 14:40:00,27.03,27.05,27.02,27.05,120299.0,18.4763,18.4899,18.4694,18.4899,120299.0
2019-02-26 14:45:00,27.05,27.07,27.04,27.06,56363.0,18.4899,18.5036,18.4831,18.4968,56363.0
2019-02-26 14:50:00,27.06,27.11,27.06,27.1,54645.0,18.4968,18.5309,18.4968,18.5241,54645.0
2019-02-26 14:55:00,27.09,27.09,27.08,27.08,9970.0,18.5173,18.5173,18.5104,18.5104,9970.0
2019-02-26 15:00:00,27.09,27.1,27.08,27.1,30813.0,18.5173,18.5241,18.5104,18.5241,30813.0
2019-02-26 15:05:00,27.1,27.11,27.08,27.09,31080.0,18.5241,18.5309,18.5104,18.5173,31080.0
2019-02-26 15:10:00,27.08,27.09,27.07,27.09,24205.0,18.5104,18.5173,18.5036,18.5173,24205.0
2019-02-26 15:15:00,27.08,27.1,27.08,27.1,41237.0,18.5104,18.5241,18.5104,18.5241,41237.0
2019-02-26 15:20:00,27.1,27.1,27.06,27.06,72787.0,18.5241,18.5241,18.4968,18.4968,72787.0
2019-02-26 15:25:00,27.06,27.07,27.01,27.02,59509.0,18.4968,18.5036,18.4626,18.4694,59509.0
2019-02-26 15:30:00,27.02,27.03,27.0,27.02,107689.0,18.4694,18.4763,18.4558,18.4694,107689.0
2019-02-26 15:35:00,27.02,27.03,27.0,27.01,130963.0,18.4694,18.4763,18.4558,18.4626,130963.0
2019-02-26 15:40:00,27.01,27.01,26.98,26.98,58905.0,18.4626,18.4626,18.4421,18.4421,58905.0
2019-02-26 15:45:00,26.98,27.02,26.98,26.99,146980.0,18.4421,18.4694,18.4421,18.4489,146980.0
2019-02-26 15:50:00,26.99,26.99,26.96,26.96,158613.0,18.4489,18.4489,18.4284,18.4284,158613.0
2019-02-26 15:55:00,26.96,26.98,26.94,26.96,441216.0,18.4284,18.4421,18.4147,18.4284,441216.0
2019-02-27 09:30:00,27.0,27.1,26.86,26.88,207813.0,18.4558,18.5241,18.3601,18.3737,207813.0
2019-02-27 09:35:00,26.89,26.92,26.84,26.88,164855.0,18.3806,18.4011,18.3464,18.3737,164855.0
2019-02-27 09:40:00,26.89,26.97,26.88,26.95,63903.0,18.3806,18.4352,18.3737,18.4216,63903.0
2019-02-27 09:45:00,26.95,26.96,26.85,26.86,66063.0,18.4216,18.4284,18.3532,18.3601,66063.0
2019-02-27 09:50:00,26.85,26.85,26.78,26.78,100727.0,18.3532,18.3532,18.3054,18.3054,100727.0
2019-02-27 09:55:00,26.79,26.88,26.77,26.87,73467.0,18.3122,18.3737,18.2985,18.3669,73467.0
2019-02-27 10:00:00,26.87,26.93,26.85,26.86,47621.0,18.3669,18.4079,18.3532,18.3601,47621.0
2019-02-27 10:05:00,26.85,26.89,26.82,26.87,42965.0,18.3532,18.3806,18.3327,18.3669,42965.0
2019-02-27 10:10:00,26.86,26.86,26.73,26.77,73363.0,18.3601,18.3601,18.2712,18.2985,73363.0
2019-02-27 10:15:00,26.77,26.82,26.76,26.8,62609.0,18.2985,18.3327,18.2917,18.319,62609.0
2019-02-27 10:20:00,26.8,26.81,26.78,26.79,31257.0,18.319,18.3259,18.3054,18.3122,31257.0
2019-02-27 10:25:00,26.78,26.81,26.76,26.81,54228.0,18.3054,18.3259,18.2917,18.3259,54228.0
2019-02-27 10:30:00,26.81,26.95,26.81,26.94,64305.0,18.3259,18.4216,18.3259,18.4147,64305.0
2019-02-27 10:35:00,26.94,26.99,26.89,26.98,78731.0,18.4147,18.4489,18.3806,18.4421,78731.0
2019-02-27 10:40:00,26.99,26.99,26.93,26.98,76656.0,18.4489,18.4489,18.4079,18.4421,76656.0
2019-02-27 10:45:00,26.98,26.98,26.94,26.96,54730.0,18.4421,18.4421,18.4147,18.4284,54730.0
2019-02-27 10:50:00,26.96,26.96,26.92,26.95,60408.0,18.4284,18.4284,18.4011,18.4216,60408.0
2019-02-27 10:55:00,26.95,26.97,26.91,26.96,48015.0,18.4216,18.4352,18.3942,18.4284,48015.0
2019-02-27 11:00:00,26.96,27.01,26.95,27.0,73774.0,18.4284,18.4626,18.4216,18.4558,73774.0
2019-02-27 11:05:00,27.0,27.03,26.96,27.03,42043.0,18.4558,18.4763,18.4284,18.4763,42043.0
2019-02-27 11:10:00,27.03,27.09,27.03,27.08,44377.0,18.4763,18.5173,18.4763,18.5104,44377.0
2019-02-27 11:15:00,27.07,27.08,27.03,27.03,45679.0,18.5036,18.5104,18.4763,18.4763,45679.0
2019-02-27 11:20:00,27.03,27.05,27.01,27.03,64594.0,18.4763,18.4899,18.4626,18.4763,64594.0
2019-02-27 11:25:00,27.04,27.05,26.99,26.99,45226.0,18.4831,18.4899,18.4489,18.4489,45226.0
2019-02-27 11:30:00,27.0,27.03,26.98,27.0,37845.0,18.4558,18.4763,18.4421,18.4558,37845.0
2019-02-27 11:35:00,27.0,27.03,26.99,27.03,24219.0,18.4558,18.4763,18.4489,18.4763,24219.0
2019-02-27 11:40:00,27.03,27.05,27.02,27.05,32824.0,18.4763,18.4899,18.4694,18.4899,32824.0
2019-02-27 11:45:00,27.04,27.09,27.04,27.08,36268.0,18.4831,18.5173,18.4831,18.5104,36268.0
2019-02-27 11:50:00,27.07,27.1,27.06,27.08,38474.0,18.5036,18.5241,18.4968,18.5104,38474.0
2019-02-27 11:55:00,27.08,27.13,27.07,27.12,69549.0,18.5104,18.5446,18.5036,18.5378,69549.0
2019-02-27 12:00:00,27.12,27.13,27.11,27.13,44239.0,18.5378,18.5446,18.5309,18.5446,44239.0
2019-02-27 12:05:00,27.13,27.13,27.08,27.08,31075.0,18.5446,18.5446,18.5104,18.5104,31075.0
2019-02-27 12:10:00,27.08,27.1,27.05,27.07,39432.0,18.5104,18.5241,18.4899,18.5036,39432.0
2019-02-27 12:15:00,27.07,27.08,27.05,27.07,43043.0,18.5036,18.5104,18.4899,18.5036,43043.0
2019-02-27 12:20:00,27.07,27.1,27.05,27.09,29173.0,18.5036,18.5241,18.4899,18.5173,29173.0
2019-02-27 12:25:00,27.08,27.09,27.07,27.08,14462.0,18.5104,18.5173,18.5036,18.5104,14462.0
2019-02-27 12:30:00,27.08,27.11,27.07,27.09,36365.0,18.5104,18.5309,18.5036,18.5173,36365.0
2019-02-27 12:35:00,27.09,27.12,27.08,27.11,28309.0,18.5173,18.5378,18.5104,18.5309,28309.0
2019-02-27 12:40:00,27.11,27.12,27.1,27.1,12433.0,18.5309,18.5378,18.5241,18.5241,12433.0
2019-02-27 12:45:00,27.11,27.11,27.08,27.1,34273.0,18.5309,18.5309,18.5104,18.5241,34273.0
2019-02-27 12:50:00,27.1,27.11,27.08,27.1,19539.0,18.5241,18.5309,18.5104,18.5241,19539.0
2019-02-27 12:55:00,27.1,27.11,27.08,27.1,10555.0,18.5241,18.5309,18.5104,18.5241,10555.0
2019-02-27 13:00:00,27.1,27.11,27.08,27.1,19900.0,18.5241,18.5309,18.5104,18.5241,19900.0
2019-02-27 13:05:00,27.1,27.13,27.1,27.12,19474.0,18.5241,18.5446,18.5241,18.5378,19474.0
2019-02-27 13:10:00,27.12,27.15,27.11,27.15,18546.0,18.5378,18.5583,18.5309,18.5583,18546.0
2019-02-27 13:15:00,27.15,27.16,27.14,27.16,18362.0,18.5583,18.5651,18.5515,18.5651,18362.0
2019-02-27 13:20:00,27.16,27.19,27.15,27.17,27429.0,18.5651,18.5856,18.5583,18.572,27429.0
2019-02-27 13:25:00,27.17,27.19,27.16,27.19,57657.0,18.572,18.5856,18.5651,18.5856,57657.0
2019-02-27 13:30:00,27.19,27.19,27.16,27.19,33062.0,18.5856,18.5856,18.5651,18.5856,33062.0
2019-02-27 13:35:00,27.19,27.21,27.18,27.19,20243.0,18.5856,18.5993,18.5788,18.5856,20243.0
2019-02-27 13:40:00,27.19,27.2,27.17,27.18,14780.0,18.5856,18.5925,18.572,18.5788,14780.0
2019-02-27 13:45:00,27.18,27.2,27.17,27.2,22895.0,18.5788,18.5925,18.572,18.5925,22895.0
2019-02-27 13:50:00,27.19,27.2,27.15,27.17,78424.0,18.5856,18.5925,18.5583,18.572,78424.0
2019-02-27 13:55:00,27.17,27.19,27.15,27.19,28195.0,18.572,18.5856,18.5583,18.5856,28195.0
2019-02-27 14:00:00,27.19,27.19,27.14,27.18,26972.0,18.5856,18.5856,18.5515,18.5788,26972.0
2019-02-27 14:05:00,27.17,27.17,27.13,27.15,35731.0,18.572,18.572,18.5446,18.5583,35731.0
2019-02-27 14:10:00,27.14,27.18,27.14,27.17,27293.0,18.5515,18.5788,18.5515,18.572,27293.0
2019-02-27 14:15:00,27.17,27.17,27.15,27.16,11286.0,18.572,18.572,18.5583,18.5651,11286.0
2019-02-27 14:20:00,27.16,27.16,27.13,27.14,21443.0,18.5651,18.5651,18.5446,18.5515,21443.0
2019-02-27 14:25:00,27.14,27.14,27.12,27.13,13233.0,18.5515,18.5515,18.5378,18.5446,13233.0
2019-02-27 14:30:00,27.12,27.15,27.11,27.14,40609.0,18.5378,18.5583,18.5309,18.5515,40609.0
2019-02-27 14:35:00,27.14,27.15,27.13,27.14,9360.0,18.5515,18.5583,18.5446,18.5515,9360.0
2019-02-27 14:40:00,27.15,27.15,27.11,27.13,28988.0,18.5583,18.5583,18.5309,18.5446,28988.0
2019-02-27 14:45:00,27.14,27.14,27.1,27.14,45340.0,18.5515,18.5515,18.5241,18.5515,45340.0
2019-02-27 14:50:00,27.13,27.13,27.07,27.08,48922.0,18.5446,18.5446,18.5036,18.5104,48922.0
2019-02-27 14:55:00,27.08,27.12,27.07,27.11,34728.0,18.5104,18.5378,18.5036,18.5309,34728.0
2019-02-27 15:00:00,27.11,27.11,27.08,27.08,41891.0,18.5309,18.5309,18.5104,18.5104,41891.0
2019-02-27 15:05:00,27.09,27.12,27.08,27.11,22883.0,18.5173,18.5378,18.5104,18.5309,22883.0
2019-02-27 15:10:00,27.11,27.13,27.1,27.1,36491.0,18.5309,18.5446,18.5241,18.5241,36491.0
2019-02-27 15:15:00,27.09,27.1,27.08,27.1,20973.0,18.5173,18.5241,18.5104,18.5241,20973.0
2019-02-27 15:20:00,27.1,27.1,27.08,27.09,48090.0,18.5241,18.5241,18.5104,18.5173,48090.0
2019-02-27 15:25:00,27.09,27.1,27.07,27.1,49932.0,18.5173,18.5241,18.5036,18.5241,49932.0
2019-02-27 15:30:00,27.1,27.11,27.07,27.1,82095.0,18.5241,18.5309,18.5036,18.5241,82095.0
2019-02-27 15:35:00,27.1,27.11,27.07,27.09,49440.0,18.5241,18.5309,18.5036,18.5173,49440.0
2019-02-27 15:40:00,27.09,27.1,27.08,27.1,32073.0,18.5173,18.5241,18.5104,18.5241,32073.0
2019-02-27 15:45:00,27.1,27.1,27.08,27.09,57173.0,18.5241,18.5241,18.5104,18.5173,57173.0
2019-02-27 15:50:00,27.09,27.09,27.05,27.06,114768.0,18.5173,18.5173,18.4899,18.4968,114768.0
2019-02-27 15:55:00,27.07,27.1,27.05,27.09,270671.0,18.5036,18.5241,18.4899,18.5173,270671.0
2019-02-28 09:30:00,27.11,27.13,27.02,27.02,118430.0,18.5309,18.5446,18.4694,18.4694,118430.0
2019-02-28 09:35:00,27.02,27.02,26.96,26.97,50216.0,18.4694,18.4694,18.4284,18.4352,50216.0
2019-02-28 09:40:00,26.96,27.01,26.9,26.93,45421.0,18.4284,18.4626,18.3874,18.4079,45421.0
2019-02-28 09:45:00,26.93,26.96,26.86,26.88,30319.0,18.4079,18.4284,18.3601,18.3737,30319.0
2019-02-28 09:50:00,26.87,26.9,26.82,26.88,45962.0,18.3669,18.3874,18.3327,18.3737,45962.0
2019-02-28 09:55:00,26.89,26.92,26.85,26.9,57085.0,18.3806,18.4011,18.3532,18.3874,57085.0
2019-02-28 10:00:00,26.9,26.91,26.84,26.89,62905.0,18.3874,18.3942,18.3464,18.3806,62905.0
2019-02-28 10:05:00,26.89,26.9,26.85,26.89,554939.0,18.3806,18.3874,18.3532,18.3806,554939.0
2019-02-28 10:10:00,26.88,26.9,26.86,26.87,184406.0,18.3737,18.3874,18.3601,18.3669,184406.0
2019-02-28 10:15:00,26.87,26.9,26.82,26.83,78214.0,18.3669,18.3874,18.3327,18.3396,78214.0
2019-02-28 10:20:00,26.84,26.84,26.77,26.78,61363.0,18.3464,18.3464,18.2985,18.3054,61363.0
2019-02-28 10:25:00,26.78,26.81,26.73,26.8,67873.0,18.3054,18.3259,18.2712,18.319,67873.0
2019-02-28 10:30:00,26.8,26.86,26.8,26.85,52124.0,18.319,18.3601,18.319,18.3532,52124.0
2019-02-28 10:35:00,26.85,26.88,26.81,26.81,47707.0,18.3532,18.3737,18.3259,18.3259,47707.0
2019-02-28 10:40:00,26.81,26.81,26.77,26.8,31606.0,18.3259,18.3259,18.2985,18.319,31606.0
2019-02-28 10:45:00,26.8,26.81,26.76,26.77,22484.0,18.319,18.3259,18.2917,18.2985,22484.0
2019-02-28 10:50:00,26.78,26.79,26.75,26.79,22879.0,18.3054,18.3122,18.2849,18.3122,22879.0
2019-02-28 10:55:00,26.79,26.81,26.76,26.78,43119.0,18.3122,18.3259,18.2917,18.3054,43119.0
2019-02-28 11:00:00,26.77,26.82,26.77,26.8,44394.0,18.2985,18.3327,18.2985,18.319,44394.0
2019-02-28 11:05:00,26.8,26.82,26.73,26.76,62273.0,18.319,18.3327,18.2712,18.2917,62273.0
2019-02-28 11:10:00,26.76,26.81,26.76,26.8,32161.0,18.2917,18.3259,18.2917,18.319,32161.0
2019-02-28 11:15:00,26.8,26.84,26.79,26.82,76364.0,18.319,18.3464,18.3122,18.3327,76364.0
2019-02-28 11:20:00,26.82,26.85,26.81,26.84,64967.0,18.3327,18.3532,18.3259,18.3464,64967.0
2019-02-28 11:25:00,26.84,26.87,26.83,26.85,46726.0,18.3464,18.3669,18.3396,18.3532,46726.0
2019-02-28 11:30:00,26.86,26.91,26.85,26.89,232396.0,18.3601,18.3942,18.3532,18.3806,232396.0
2019-02-28 11:35:00,26.9,26.97,26.89,26.97,33648.0,18.3874,18.4352,18.3806,18.4352,33648.0
2019-02-28 11:40:00,26.96,26.96,26.92,26.95,52440.0,18.4284,18.4284,18.4011,18.4216,52440.0
2019-02-28 11:45:00,26.95,26.95,26.92,26.93,49856.0,18.4216,18.4216,18.4011,18.4079,49856.0
2019-02-28 11:50:00,26.93,26.94,26.9,26.9,121421.0,18.4079,18.4147,18.3874,18.3874,121421.0
2019-02-28 11:55:00,26.91,26.91,26.87,26.88,28597.0,18.3942,18.3942,18.3669,18.3737,28597.0
2019-02-28 12:00:00,26.88,26.91,26.86,26.91,27493.0,18.3737,18.3942,18.3601,18.3942,27493.0
2019-02-28 12:05:00,26.91,26.91,26.86,26.87,68621.0,18.3942,18.3942,18.3601,18.3669,68621.0
2019-02-28 12:10:00,26.87,26.91,26.86,26.87,99057.0,18.3669,18.3942,18.3601,18.3669,99057.0
2019-02-28 12:15:00,26.87,26.91,26.86,26.9,224567.0,18.3669,18.3942,18.3601,18.3874,224567.0
2019-02-28 12:20:00,26.91,26.91,26.89,26.89,31344.0,18.3942,18.3942,18.3806,18.3806,31344.0
2019-02-28 12:25:00,26.89,26.9,26.85,26.87,58546.0,18.3806,18.3874,18.3532,18.3669,58546.0
2019-02-28 12:30:00,26.87,26.87,26.84,26.86,71236.0,18.3669,18.3669,18.3464,18.3601,71236.0
2019-02-28 12:35:00,26.87,26.87,26.84,26.84,44972.0,18.3669,18.3669,18.3464,18.3464,44972.0
2019-02-28 12:40:00,26.84,26.85,26.81,26.82,94155.0,18.3464,18.3532,18.3259,18.3327,94155.0
2019-02-28 12:45:00,26.82,26.82,26.79,26.82,19257.0,18.3327,18.3327,18.3122,18.3327,19257.0
2019-02-28 12:50:00,26.82,26.84,26.81,26.83,19594.0,18.3327,18.3464,18.3259,18.3396,19594.0
2019-02-28 12:55:00,26.83,26.85,26.83,26.85,20482.0,18.3396,18.3532,18.3396,18.3532,20482.0
2019-02-28 13:00:00,26.85,26.85,26.82,26.83,21923.0,18.3532,18.3532,18.3327,18.3396,21923.0
2019-02-28 13:05:00,26.82,26.83,26.82,26.83,8804.0,18.3327,18.3396,18.3327,18.3396,8804.0
2019-02-28 13:10:00,26.83,26.85,26.82,26.85,27611.0,18.3396,18.3532,18.3327,18.3532,27611.0
2019-02-28 13:15:00,26.85,26.86,26.82,26.82,30718.0,18.3532,18.3601,18.3327,18.3327,30718.0
2019-02-28 13:20:00,26.82,26.82,26.8,26.8,23095.0,18.3327,18.3327,18.319,18.319,23095.0
2019-02-28 13:25:00,26.8,26.81,26.79,26.79,33442.0,18.319,18.3259,18.3122,18.3122,33442.0
2019-02-28 13:30:00,26.8,26.81,26.79,26.8,60100.0,18.319,18.3259,18.3122,18.319,60100.0
2019-02-28 13:35:00,26.8,26.81,26.79,26.79,44431.0,18.319,18.3259,18.3122,18.3122,44431.0
2019-02-28 13:40:00,26.8,26.8,26.75,26.77,41526.0,18.319,18.319,18.2849,18.2985,41526.0
2019-02-28 13:45:00,26.77,26.78,26.76,26.77,25929.0,18.2985,18.3054,18.2917,18.2985,25929.0
2019-02-28 13:50:00,26.77,26.78,26.76,26.78,18204.0,18.2985,18.3054,18.2917,18.3054,18204.0
2019-02-28 13:55:00,26.78,26.78,26.75,26.75,33715.0,18.3054,18.3054,18.2849,18.2849,33715.0
2019-02-28 14:00:00,26.75,26.8,26.72,26.73,180397.0,18.2849,18.319,18.2644,18.2712,180397.0
2019-02-28 14:05:00,26.74,26.74,26.69,26.7,46726.0,18.278,18.278,18.2439,18.2507,46726.0
2019-02-28 14:10:00,26.71,26.73,26.7,26.73,41277.0,18.2575,18.2712,18.2507,18.2712,41277.0
2019-02-28 14:15:00,26.73,26.73,26.7,26.72,50131.0,18.2712,18.2712,18.2507,18.2644,50131.0
2019-02-28 14:20:00,26.73,26.74,26.69,26.7,36566.0,18.2712,18.278,18.2439,18.2507,36566.0
2019-02-28 14:25:00,26.69,26.72,26.69,26.71,54166.0,18.2439,18.2644,18.2439,18.2575,54166.0
2019-02-28 14:30:00,26.71,26.72,26.66,26.67,81516.0,18.2575,18.2644,18.2233,18.2302,81516.0
2019-02-28 14:35:00,26.68,26.69,26.65,26.66,75354.0,18.237,18.2439,18.2165,18.2233,75354.0
2019-02-28 14:40:00,26.66,26.69,26.65,26.69,48511.0,18.2233,18.2439,18.2165,18.2439,48511.0
2019-02-28 14:45:00,26.69,26.69,26.65,26.65,40331.0,18.2439,18.2439,18.2165,18.2165,40331.0
2019-02-28 14:50:00,26.66,26.66,26.64,26.64,26404.0,18.2233,18.2233,18.2097,18.2097,26404.0
2019-02-28 14:55:00,26.64,26.69,26.64,26.69,119685.0,18.2097,18.2439,18.2097,18.2439,119685.0
2019-02-28 15:00:00,26.69,26.7,26.68,26.69,65030.0,18.2439,18.2507,18.237,18.2439,65030.0
2019-02-28 15:05:00,26.68,26.69,26.66,26.68,94512.0,18.237,18.2439,18.2233,18.237,94512.0
2019-02-28 15:10:00,26.67,26.69,26.67,26.67,46343.0,18.2302,18.2439,18.2302,18.2302,46343.0
2019-02-28 15:15:00,26.68,26.7,26.66,26.69,67742.0,18.237,18.2507,18.2233,18.2439,67742.0
2019-02-28 15:20:00,26.69,26.7,26.68,26.7,78732.0,18.2439,18.2507,18.237,18.2507,78732.0
2019-02-28 15:25:00,26.7,26.75,26.69,26.75,109645.0,18.2507,18.2849,18.2439,18.2849,109645.0
2019-02-28 15:30:00,26.75,26.75,26.7,26.71,155200.0,18.2849,18.2849,18.2507,18.2575,155200.0
2019-02-28 15:35:00,26.71,26.72,26.66,26.66,116874.0,18.2575,18.2644,18.2233,18.2233,116874.0
2019-02-28 15:40:00,26.66,26.73,26.65,26.73,196848.0,18.2233,18.2712,18.2165,18.2712,196848.0
2019-02-28 15:45:00,26.72,26.74,26.7,26.71,508861.0,18.2644,18.278,18.2507,18.2575,508861.0
2019-02-28 15:50:00,26.71,26.73,26.7,26.71,244123.0,18.2575,18.2712,18.2507,18.2575,244123.0
2019-02-28 15:55:00,26.7,26.72,26.69,26.7,735775.0,18.2507,18.2644,18.2439,18.2507,735775.0
2019-03-01 09:30:00,26.78,26.88,26.78,26.84,79517.0,18.3054,18.3737,18.3054,18.3464,79517.0
2019-03-01 09:35:00,26.84,26.9,26.81,26.89,60078.0,18.3464,18.3874,18.3259,18.3806,60078.0
2019-03-01 09:40:00,26.9,26.99,26.88,26.94,40361.0,18.3874,18.4489,18.3737,18.4147,40361.0
2019-03-01 09:45:00,26.94,26.98,26.9,26.9,65191.0,18.4147,18.4421,18.3874,18.3874,65191.0
2019-03-01 09:50:00,26.9,26.94,26.89,26.92,44199.0,18.3874,18.4147,18.3806,18.4011,44199.0
2019-03-01 09:55:00,26.92,26.94,26.89,26.94,121883.0,18.4011,18.4147,18.3806,18.4147,121883.0
2019-03-01 10:00:00,26.93,26.97,26.89,26.95,75442.0,18.4079,18.4352,18.3806,18.4216,75442.0
2019-03-01 10:05:00,26.95,26.99,26.91,26.99,59669.0,18.4216,18.4489,18.3942,18.4489,59669.0
2019-03-01 10:10:00,26.98,27.02,26.93,26.93,325244.0,18.4421,18.4694,18.4079,18.4079,325244.0
2019-03-01 10:15:00,26.93,26.97,26.91,26.96,133761.0,18.4079,18.4352,18.3942,18.4284,133761.0
2019-03-01 10:20:00,26.96,26.96,26.88,26.88,355425.0,18.4284,18.4284,18.3737,18.3737,355425.0
2019-03-01 10:25:00,26.88,26.91,26.86,26.89,35588.0,18.3737,18.3942,18.3601,18.3806,35588.0
2019-03-01 10:30:00,26.88,26.88,26.77,26.82,91178.0,18.3737,18.3737,18.2985,18.3327,91178.0
2019-03-01 10:35:00,26.82,26.83,26.78,26.79,55788.0,18.3327,18.3396,18.3054,18.3122,55788.0
2019-03-01 10:40:00,26.79,26.87,26.78,26.86,48068.0,18.3122,18.3669,18.3054,18.3601,48068.0
2019-03-01 10:45:00,26.86,26.89,26.85,26.88,46204.0,18.3601,18.3806,18.3532,18.3737,46204.0
2019-03-01 10:50:00,26.89,26.9,26.86,26.88,46853.0,18.3806,18.3874,18.3601,18.3737,46853.0
2019-03-01 10:55:00,26.89,26.92,26.87,26.92,59556.0,18.3806,18.4011,18.3669,18.4011,59556.0
2019-03-01 11:00:00,26.92,26.93,26.87,26.9,305822.0,18.4011,18.4079,18.3669,18.3874,305822.0
2019-03-01 11:05:00,26.89,26.9,26.81,26.83,84337.0,18.3806,18.3874,18.3259,18.3396,84337.0
2019-03-01 11:10:00,26.83,26.83,26.75,26.77,52107.0,18.3396,18.3396,18.2849,18.2985,52107.0
2019-03-01 11:15:00,26.76,26.81,26.75,26.81,75185.0,18.2917,18.3259,18.2849,18.3259,75185.0
2019-03-01 11:20:00,26.81,26.81,26.77,26.78,58552.0,18.3259,18.3259,18.2985,18.3054,58552.0
2019-03-01 11:25:00,26.78,26.84,26.77,26.84,200283.0,18.3054,18.3464,18.2985,18.3464,200283.0
2019-03-01 11:30:00,26.84,26.85,26.82,26.82,75266.0,18.3464,18.3532,18.3327,18.3327,75266.0
2019-03-01 11:35:00,26.82,26.91,26.82,26.89,69603.0,18.3327,18.3942,18.3327,18.3806,69603.0
2019-03-01 11:40:00,26.89,26.94,26.89,26.89,53362.0,18.3806,18.4147,18.3806,18.3806,53362.0
2019-03-01 11:45:00,26.9,26.93,26.89,26.92,100565.0,18.3874,18.4079,18.3806,18.4011,100565.0
2019-03-01 11:50:00,26.92,26.92,26.86,26.88,89791.0,18.4011,18.4011,18.3601,18.3737,89791.0
2019-03-01 11:55:00,26.87,26.91,26.86,26.87,60161.0,18.3669,18.3942,18.3601,18.3669,60161.0
2019-03-01 12:00:00,26.87,26.9,26.86,26.89,32252.0,18.3669,18.3874,18.3601,18.3806,32252.0
2019-03-01 12:05:00,26.89,26.9,26.86,26.87,43078.0,18.3806,18.3874,18.3601,18.3669,43078.0
2019-03-01 12:10:00,26.86,26.87,26.84,26.87,66408.0,18.3601,18.3669,18.3464,18.3669,66408.0
2019-03-01 12:15:00,26.87,26.88,26.84,26.88,45560.0,18.3669,18.3737,18.3464,18.3737,45560.0
2019-03-01 12:20:00,26.88,26.9,26.86,26.89,33126.0,18.3737,18.3874,18.3601,18.3806,33126.0
2019-03-01 12:25:00,26.89,26.91,26.89,26.91,128380.0,18.3806,18.3942,18.3806,18.3942,128380.0
2019-03-01 12:30:00,26.91,26.92,26.89,26.92,86478.0,18.3942,18.4011,18.3806,18.4011,86478.0
2019-03-01 12:35:00,26.92,26.92,26.88,26.92,67732.0,18.4011,18.4011,18.3737,18.4011,67732.0
2019-03-01 12:40:00,26.92,26.93,26.91,26.92,28281.0,18.4011,18.4079,18.3942,18.4011,28281.0
2019-03-01 12:45:00,26.93,26.94,26.91,26.94,41234.0,18.4079,18.4147,18.3942,18.4147,41234.0
2019-03-01 12:50:00,26.94,26.95,26.93,26.94,33609.0,18.4147,18.4216,18.4079,18.4147,33609.0
2019-03-01 12:55:00,26.94,26.95,26.92,26.93,58146.0,18.4147,18.4216,18.4011,18.4079,58146.0
2019-03-01 13:00:00,26.93,26.95,26.92,26.93,78403.0,18.4079,18.4216,18.4011,18.4079,78403.0
2019-03-01 13:05:00,26.93,26.95,26.92,26.95,78571.0,18.4079,18.4216,18.4011,18.4216,78571.0
2019-03-01 13:10:00,26.95,26.96,26.93,26.96,99642.0,18.4216,18.4284,18.4079,18.4284,99642.0
2019-03-01 13:15:00,26.96,26.97,26.95,26.95,70308.0,18.4284,18.4352,18.4216,18.4216,70308.0
2019-03-01 13:20:00,26.96,26.96,26.92,26.93,183096.0,18.4284,18.4284,18.4011,18.4079,183096.0
2019-03-01 13:25:00,26.94,26.99,26.93,26.98,240527.0,18.4147,18.4489,18.4079,18.4421,240527.0
2019-03-01 13:30:00,26.98,27.02,26.97,27.0,33572.0,18.4421,18.4694,18.4352,18.4558,33572.0
2019-03-01 13:35:00,26.99,27.01,26.98,27.01,72435.0,18.4489,18.4626,18.4421,18.4626,72435.0
2019-03-01 13:40:00,27.01,27.05,27.01,27.05,58472.0,18.4626,18.4899,18.4626,18.4899,58472.0
2019-03-01 13:45:00,27.05,27.05,27.02,27.04,79509.0,18.4899,18.4899,18.4694,18.4831,79509.0
2019-03-01 13:50:00,27.04,27.07,27.03,27.07,54220.0,18.4831,18.5036,18.4763,18.5036,54220.0
2019-03-01 13:55:00,27.07,27.07,27.05,27.06,33234.0,18.5036,18.5036,18.4899,18.4968,33234.0
2019-03-01 14:00:00,27.05,27.11,27.05,27.1,144256.0,18.4899,18.5309,18.4899,18.5241,144256.0
2019-03-01 14:05:00,27.1,27.11,27.08,27.11,62060.0,18.5241,18.5309,18.5104,18.5309,62060.0
2019-03-01 14:10:00,27.11,27.12,27.09,27.1,56381.0,18.5309,18.5378,18.5173,18.5241,56381.0
2019-03-01 14:15:00,27.09,27.1,27.07,27.08,40190.0,18.5173,18.5241,18.5036,18.5104,40190.0
2019-03-01 14:20:00,27.08,27.12,27.07,27.12,97020.0,18.5104,18.5378,18.5036,18.5378,97020.0
2019-03-01 14:25:00,27.13,27.14,27.08,27.1,74380.0,18.5446,18.5515,18.5104,18.5241,74380.0
2019-03-01 14:30:00,27.11,27.14,27.1,27.13,69667.0,18.5309,18.5515,18.5241,18.5446,69667.0
2019-03-01 14:35:00,27.13,27.15,27.12,27.13,33027.0,18.5446,18.5583,18.5378,18.5446,33027.0
2019-03-01 14:40:00,27.13,27.15,27.11,27.15,46439.0,18.5446,18.5583,18.5309,18.5583,46439.0
2019-03-01 14:45:00,27.14,27.15,27.11,27.13,62588.0,18.5515,18.5583,18.5309,18.5446,62588.0
2019-03-01 14:50:00,27.13,27.18,27.13,27.18,78410.0,18.5446,18.5788,18.5446,18.5788,78410.0
2019-03-01 14:55:00,27.17,27.2,27.17,27.19,72025.0,18.572,18.5925,18.572,18.5856,72025.0
2019-03-01 15:00:00,27.19,27.21,27.18,27.2,197382.0,18.5856,18.5993,18.5788,18.5925,197382.0
2019-03-01 15:05:00,27.2,27.2,27.16,27.19,151268.0,18.5925,18.5925,18.5651,18.5856,151268.0
2019-03-01 15:10:00,27.19,27.21,27.16,27.18,120892.0,18.5856,18.5993,18.5651,18.5788,120892.0
2019-03-01 15:15:00,27.18,27.19,27.16,27.17,129251.0,18.5788,18.5856,18.5651,18.572,129251.0
2019-03-01 15:20:00,27.16,27.19,27.15,27.19,104215.0,18.5651,18.5856,18.5583,18.5856,104215.0
2019-03-01 15:25:00,27.19,27.23,27.17,27.22,137921.0,18.5856,18.613,18.572,18.6061,137921.0
2019-03-01 15:30:00,27.22,27.24,27.18,27.19,227842.0,18.6061,18.6198,18.5788,18.5856,227842.0
2019-03-01 15:35:00,27.19,27.21,27.18,27.21,130993.0,18.5856,18.5993,18.5788,18.5993,130993.0
2019-03-01 15:40:00,27.21,27.28,27.2,27.25,312561.0,18.5993,18.6471,18.5925,18.6266,312561.0
2019-03-01 15:45:00,27.25,27.26,27.23,27.24,218260.0,18.6266,18.6335,18.613,18.6198,218260.0
2019-03-01 15:50:00,27.24,27.3,27.24,27.26,435317.0,18.6198,18.6608,18.6198,18.6335,435317.0
2019-03-01 15:55:00,27.26,27.44,27.26,27.43,1143288.0,18.6335,18.7565,18.6335,18.7497,1143288.0
2019-03-04 09:30:00,27.48,27.55,27.38,27.48,121667.0,18.7839,18.8317,18.7155,18.7839,121667.0
2019-03-04 09:35:00,27.47,27.5,27.4,27.41,70451.0,18.777,18.7975,18.7292,18.736,70451.0
2019-03-04 09:40:00,27.42,27.46,27.36,27.46,167876.0,18.7428,18.7702,18.7018,18.7702,167876.0
2019-03-04 09:45:00,27.46,27.48,27.4,27.4,54268.0,18.7702,18.7839,18.7292,18.7292,54268.0
2019-03-04 09:50:00,27.39,27.39,27.34,27.38,41206.0,18.7223,18.7223,18.6882,18.7155,41206.0
2019-03-04 09:55:00,27.38,27.44,27.37,27.42,31646.0,18.7155,18.7565,18.7087,18.7428,31646.0
2019-03-04 10:00:00,27.43,27.45,27.37,27.38,38187.0,18.7497,18.7633,18.7087,18.7155,38187.0
2019-03-04 10:05:00,27.38,27.42,27.37,27.38,45050.0,18.7155,18.7428,18.7087,18.7155,45050.0
2019-03-04 10:10:00,27.39,27.39,27.33,27.34,128630.0,18.7223,18.7223,18.6813,18.6882,128630.0
2019-03-04 10:15:00,27.34,27.41,27.33,27.38,53548.0,18.6882,18.736,18.6813,18.7155,53548.0
2019-03-04 10:20:00,27.38,27.4,27.36,27.38,482292.0,18.7155,18.7292,18.7018,18.7155,482292.0
2019-03-04 10:25:00,27.38,27.42,27.37,27.41,53348.0,18.7155,18.7428,18.7087,18.736,53348.0
2019-03-04 10:30:00,27.41,27.42,27.34,27.34,31677.0,18.736,18.7428,18.6882,18.6882,31677.0
2019-03-04 10:35:00,27.34,27.37,27.32,27.37,38326.0,18.6882,18.7087,18.6745,18.7087,38326.0
2019-03-04 10:40:00,27.36,27.37,27.31,27.32,40627.0,18.7018,18.7087,18.6677,18.6745,40627.0
2019-03-04 10:45:00,27.31,27.34,27.3,27.3,74290.0,18.6677,18.6882,18.6608,18.6608,74290.0
2019-03-04 10:50:00,27.3,27.31,27.27,27.28,79449.0,18.6608,18.6677,18.6403,18.6471,79449.0
2019-03-04 10:55:00,27.28,27.32,27.26,27.32,61785.0,18.6471,18.6745,18.6335,18.6745,61785.0
2019-03-04 11:00:00,27.31,27.33,27.3,27.32,46369.0,18.6677,18.6813,18.6608,18.6745,46369.0
2019-03-04 11:05:00,27.32,27.33,27.28,27.28,54921.0,18.6745,18.6813,18.6471,18.6471,54921.0
2019-03-04 11:10:00,27.28,27.34,27.27,27.3,97721.0,18.6471,18.6882,18.6403,18.6608,97721.0
2019-03-04 11:15:00,27.3,27.35,27.3,27.32,115342.0,18.6608,18.695,18.6608,18.6745,115342.0
2019-03-04 11:20:00,27.32,27.34,27.26,27.28,81760.0,18.6745,18.6882,18.6335,18.6471,81760.0
2019-03-04 11:25:00,27.28,27.31,27.26,27.26,64464.0,18.6471,18.6677,18.6335,18.6335,64464.0
2019-03-04 11:30:00,27.26,27.29,27.23,27.27,44486.0,18.6335,18.654,18.613,18.6403,44486.0
2019-03-04 11:35:00,27.27,27.31,27.26,27.3,74061.0,18.6403,18.6677,18.6335,18.6608,74061.0
2019-03-04 11:40:00,27.3,27.3,27.2,27.21,58017.0,18.6608,18.6608,18.5925,18.5993,58017.0
2019-03-04 11:45:00,27.21,27.22,27.17,27.21,75140.0,18.5993,18.6061,18.572,18.5993,75140.0
2019-03-04 11:50:00,27.21,27.25,27.2,27.2,37367.0,18.5993,18.6266,18.5925,18.5925,37367.0
2019-03-04 11:55:00,27.2,27.2,27.14,27.16,58476.0,18.5925,18.5925,18.5515,18.5651,58476.0
2019-03-04 12:00:00,27.15,27.2,27.12,27.17,55045.0,18.5583,18.5925,18.5378,18.572,55045.0
2019-03-04 12:05:00,27.17,27.18,27.13,27.13,40373.0,18.572,18.5788,18.5446,18.5446,40373.0
2019-03-04 12:10:00,27.13,27.14,27.09,27.1,39180.0,18.5446,18.5515,18.5173,18.5241,39180.0
2019-03-04 12:15:00,27.1,27.12,27.09,27.11,46397.0,18.5241,18.5378,18.5173,18.5309,46397.0
2019-03-04 12:20:00,27.11,27.15,27.11,27.13,47239.0,18.5309,18.5583,18.5309,18.5446,47239.0
2019-03-04 12:25:00,27.13,27.17,27.12,27.17,55390.0,18.5446,18.572,18.5378,18.572,55390.0
2019-03-04 12:30:00,27.16,27.19,27.15,27.19,29690.0,18.5651,18.5856,18.5583,18.5856,29690.0
2019-03-04 12:35:00,27.2,27.2,27.14,27.16,34265.0,18.5925,18.5925,18.5515,18.5651,34265.0
2019-03-04 12:40:00,27.15,27.15,27.12,27.13,40153.0,18.5583,18.5583,18.5378,18.5446,40153.0
2019-03-04 12:45:00,27.13,27.14,27.08,27.11,36918.0,18.5446,18.5515,18.5104,18.5309,36918.0
2019-03-04 12:50:00,27.1,27.12,27.09,27.11,41845.0,18.5241,18.5378,18.5173,18.5309,41845.0
2019-03-04 12:55:00,27.1,27.11,27.05,27.1,26191.0,18.5241,18.5309,18.4899,18.5241,26191.0
2019-03-04 13:00:00,27.1,27.1,27.06,27.06,31737.0,18.5241,18.5241,18.4968,18.4968,31737.0
2019-03-04 13:05:00,27.06,27.07,27.03,27.04,20518.0,18.4968,18.5036,18.4763,18.4831,20518.0
2019-03-04 13:10:00,27.04,27.09,27.04,27.08,47268.0,18.4831,18.5173,18.4831,18.5104,47268.0
2019-03-04 13:15:00,27.08,27.11,27.07,27.09,33634.0,18.5104,18.5309,18.5036,18.5173,33634.0
2019-03-04 13:20:00,27.1,27.14,27.09,27.13,27505.0,18.5241,18.5515,18.5173,18.5446,27505.0
2019-03-04 13:25:00,27.13,27.17,27.11,27.16,32368.0,18.5446,18.572,18.5309,18.5651,32368.0
2019-03-04 13:30:00,27.16,27.17,27.13,27.16,33654.0,18.5651,18.572,18.5446,18.5651,33654.0
2019-03-04 13:35:00,27.16,27.17,27.14,27.14,23866.0,18.5651,18.572,18.5515,18.5515,23866.0
2019-03-04 13:40:00,27.14,27.17,27.14,27.16,49363.0,18.5515,18.572,18.5515,18.5651,49363.0
2019-03-04 13:45:00,27.15,27.2,27.14,27.19,121108.0,18.5583,18.5925,18.5515,18.5856,121108.0
2019-03-04 13:50:00,27.2,27.26,27.19,27.25,46013.0,18.5925,18.6335,18.5856,18.6266,46013.0
2019-03-04 13:55:00,27.25,27.25,27.2,27.23,41806.0,18.6266,18.6266,18.5925,18.613,41806.0
2019-03-04 14:00:00,27.23,27.24,27.21,27.23,33749.0,18.613,18.6198,18.5993,18.613,33749.0
2019-03-04 14:05:00,27.23,27.25,27.2,27.21,45178.0,18.613,18.6266,18.5925,18.5993,45178.0
2019-03-04 14:10:00,27.21,27.23,27.19,27.22,35502.0,18.5993,18.613,18.5856,18.6061,35502.0
2019-03-04 14:15:00,27.22,27.25,27.2,27.25,34496.0,18.6061,18.6266,18.5925,18.6266,34496.0
2019-03-04 14:20:00,27.26,27.27,27.23,27.26,37552.0,18.6335,18.6403,18.613,18.6335,37552.0
2019-03-04 14:25:00,27.27,27.29,27.25,27.28,36861.0,18.6403,18.654,18.6266,18.6471,36861.0
2019-03-04 14:30:00,27.28,27.28,27.24,27.24,27435.0,18.6471,18.6471,18.6198,18.6198,27435.0
2019-03-04 14:35:00,27.25,27.26,27.23,27.23,30592.0,18.6266,18.6335,18.613,18.613,30592.0
2019-03-04 14:40:00,27.24,27.26,27.22,27.23,35814.0,18.6198,18.6335,18.6061,18.613,35814.0
2019-03-04 14:45:00,27.23,27.23,27.19,27.2,47908.0,18.613,18.613,18.5856,18.5925,47908.0
2019-03-04 14:50:00,27.21,27.28,27.21,27.25,47193.0,18.5993,18.6471,18.5993,18.6266,47193.0
2019-03-04 14:55:00,27.26,27.29,27.25,27.26,49655.0,18.6335,18.654,18.6266,18.6335,49655.0
2019-03-04 15:00:00,27.27,27.27,27.23,27.24,43813.0,18.6403,18.6403,18.613,18.6198,43813.0
2019-03-04 15:05:00,27.24,27.26,27.23,27.25,44559.0,18.6198,18.6335,18.613,18.6266,44559.0
2019-03-04 15:10:00,27.25,27.27,27.24,27.25,30244.0,18.6266,18.6403,18.6198,18.6266,30244.0
2019-03-04 15:15:00,27.25,27.29,27.23,27.28,34691.0,18.6266,18.654,18.613,18.6471,34691.0
2019-03-04 15:20:00,27.28,27.29,27.26,27.29,43103.0,18.6471,18.654,18.6335,18.654,43103.0
2019-03-04 15:25:00,27.29,27.34,27.29,27.32,68656.0,18.654,18.6882,18.654,18.6745,68656.0
2019-03-04 15:30:00,27.31,27.39,27.3,27.38,108750.0,18.6677,18.7223,18.6608,18.7155,108750.0
2019-03-04 15:35:00,27.38,27.41,27.35,27.38,107688.0,18.7155,18.736,18.695,18.7155,107688.0
2019-03-04 15:40:00,27.37,27.39,27.34,27.36,95351.0,18.7087,18.7223,18.6882,18.7018,95351.0
2019-03-04 15:45:00,27.37,27.38,27.34,27.35,124997.0,18.7087,18.7155,18.6882,18.695,124997.0
2019-03-04 15:50:00,27.35,27.36,27.32,27.32,165570.0,18.695,18.7018,18.6745,18.6745,165570.0
2019-03-04 15:55:00,27.32,27.4,27.3,27.4,585774.0,18.6745,18.7292,18.6608,18.7292,585774.0
2019-03-05 09:30:00,27.43,27.43,27.32,27.4,78554.0,18.7497,18.7497,18.6745,18.7292,78554.0
2019-03-05 09:35:00,27.4,27.42,27.34,27.35,57660.0,18.7292,18.7428,18.6882,18.695,57660.0
2019-03-05 09:40:00,27.35,27.36,27.29,27.29,78216.0,18.695,18.7018,18.654,18.654,78216.0
2019-03-05 09:45:00,27.29,27.36,27.29,27.33,61199.0,18.654,18.7018,18.654,18.6813,61199.0
2019-03-05 09:50:00,27.34,27.38,27.33,27.35,72431.0,18.6882,18.7155,18.6813,18.695,72431.0
2019-03-05 09:55:00,27.36,27.37,27.32,27.34,20004.0,18.7018,18.7087,18.6745,18.6882,20004.0
2019-03-05 10:00:00,27.34,27.37,27.29,27.29,76427.0,18.6882,18.7087,18.654,18.654,76427.0
2019-03-05 10:05:00,27.29,27.31,27.26,27.27,63408.0,18.654,18.6677,18.6335,18.6403,63408.0
2019-03-05 10:10:00,27.27,27.28,27.23,27.25,53342.0,18.6403,18.6471,18.613,18.6266,53342.0
2019-03-05 10:15:00,27.25,27.25,27.2,27.23,34834.0,18.6266,18.6266,18.5925,18.613,34834.0
2019-03-05 10:20:00,27.22,27.26,27.21,27.26,36784.0,18.6061,18.6335,18.5993,18.6335,36784.0
2019-03-05 10:25:00,27.25,27.28,27.22,27.25,45820.0,18.6266,18.6471,18.6061,18.6266,45820.0
2019-03-05 10:30:00,27.26,27.28,27.24,27.25,31362.0,18.6335,18.6471,18.6198,18.6266,31362.0
2019-03-05 10:35:00,27.25,27.26,27.22,27.22,29077.0,18.6266,18.6335,18.6061,18.6061,29077.0
2019-03-05 10:40:00,27.22,27.24,27.17,27.17,39280.0,18.6061,18.6198,18.572,18.572,39280.0
2019-03-05 10:45:00,27.18,27.19,27.14,27.14,61395.0,18.5788,18.5856,18.5515,18.5515,61395.0
2019-03-05 10:50:00,27.14,27.19,27.14,27.16,33937.0,18.5515,18.5856,18.5515,18.5651,33937.0
2019-03-05 10:55:00,27.16,27.2,27.15,27.19,32854.0,18.5651,18.5925,18.5583,18.5856,32854.0
2019-03-05 11:00:00,27.2,27.24,27.19,27.23,28537.0,18.5925,18.6198,18.5856,18.613,28537.0
2019-03-05 11:05:00,27.23,27.29,27.19,27.28,51594.0,18.613,18.654,18.5856,18.6471,51594.0
2019-03-05 11:10:00,27.29,27.33,27.28,27.31,36089.0,18.654,18.6813,18.6471,18.6677,36089.0
2019-03-05 11:15:00,27.31,27.34,27.3,27.3,40731.0,18.6677,18.6882,18.6608,18.6608,40731.0
2019-03-05 11:20:00,27.31,27.31,27.26,27.28,41711.0,18.6677,18.6677,18.6335,18.6471,41711.0
2019-03-05 11:25:00,27.27,27.29,27.24,27.26,60268.0,18.6403,18.654,18.6198,18.6335,60268.0
2019-03-05 11:30:00,27.26,27.29,27.25,27.28,42928.0,18.6335,18.654,18.6266,18.6471,42928.0
2019-03-05 11:35:00,27.29,27.33,27.28,27.33,60000.0,18.654,18.6813,18.6471,18.6813,60000.0
2019-03-05 11:40:00,27.33,27.36,27.31,27.35,60606.0,18.6813,18.7018,18.6677,18.695,60606.0
2019-03-05 11:45:00,27.35,27.37,27.33,27.34,41881.0,18.695,18.7087,18.6813,18.6882,41881.0
2019-03-05 11:50:00,27.34,27.36,27.31,27.32,52101.0,18.6882,18.7018,18.6677,18.6745,52101.0
2019-03-05 11:55:00,27.32,27.35,27.3,27.33,27273.0,18.6745,18.695,18.6608,18.6813,27273.0
2019-03-05 12:00:00,27.33,27.33,27.31,27.33,37626.0,18.6813,18.6813,18.6677,18.6813,37626.0
2019-03-05 12:05:00,27.34,27.35,27.32,27.34,32228.0,18.6882,18.695,18.6745,18.6882,32228.0
2019-03-05 12:10:00,27.33,27.35,27.33,27.34,18537.0,18.6813,18.695,18.6813,18.6882,18537.0
2019-03-05 12:15:00,27.34,27.35,27.33,27.34,20929.0,18.6882,18.695,18.6813,18.6882,20929.0
2019-03-05 12:20:00,27.34,27.41,27.34,27.4,36048.0,18.6882,18.736,18.6882,18.7292,36048.0
2019-03-05 12:25:00,27.4,27.41,27.37,27.41,27638.0,18.7292,18.736,18.7087,18.736,27638.0
2019-03-05 12:30:00,27.41,27.42,27.39,27.39,35156.0,18.736,18.7428,18.7223,18.7223,35156.0
2019-03-05 12:35:00,27.39,27.41,27.39,27.39,32115.0,18.7223,18.736,18.7223,18.7223,32115.0
2019-03-05 12:40:00,27.4,27.42,27.39,27.42,23007.0,18.7292,18.7428,18.7223,18.7428,23007.0
2019-03-05 12:45:00,27.41,27.42,27.37,27.39,36924.0,18.736,18.7428,18.7087,18.7223,36924.0
2019-03-05 12:50:00,27.39,27.41,27.37,27.41,24495.0,18.7223,18.736,18.7087,18.736,24495.0
2019-03-05 12:55:00,27.41,27.41,27.39,27.4,17235.0,18.736,18.736,18.7223,18.7292,17235.0
2019-03-05 13:00:00,27.4,27.41,27.38,27.41,22836.0,18.7292,18.736,18.7155,18.736,22836.0
2019-03-05 13:05:00,27.41,27.42,27.39,27.4,35122.0,18.736,18.7428,18.7223,18.7292,35122.0
2019-03-05 13:10:00,27.4,27.44,27.4,27.43,24192.0,18.7292,18.7565,18.7292,18.7497,24192.0
2019-03-05 13:15:00,27.44,27.45,27.4,27.4,30753.0,18.7565,18.7633,18.7292,18.7292,30753.0
2019-03-05 13:20:00,27.4,27.42,27.37,27.38,26902.0,18.7292,18.7428,18.7087,18.7155,26902.0
2019-03-05 13:25:00,27.37,27.4,27.33,27.34,41288.0,18.7087,18.7292,18.6813,18.6882,41288.0
2019-03-05 13:30:00,27.35,27.37,27.34,27.37,16556.0,18.695,18.7087,18.6882,18.7087,16556.0
2019-03-05 13:35:00,27.37,27.39,27.35,27.36,25849.0,18.7087,18.7223,18.695,18.7018,25849.0
2019-03-05 13:40:00,27.36,27.38,27.34,27.36,45648.0,18.7018,18.7155,18.6882,18.7018,45648.0
2019-03-05 13:45:00,27.36,27.37,27.35,27.35,18465.0,18.7018,18.7087,18.695,18.695,18465.0
2019-03-05 13:50:00,27.35,27.36,27.35,27.36,15922.0,18.695,18.7018,18.695,18.7018,15922.0
2019-03-05 13:55:00,27.36,27.41,27.35,27.4,50227.0,18.7018,18.736,18.695,18.7292,50227.0
2019-03-05 14:00:00,27.4,27.42,27.39,27.41,25684.0,18.7292,18.7428,18.7223,18.736,25684.0
2019-03-05 14:05:00,27.41,27.43,27.39,27.43,29408.0,18.736,18.7497,18.7223,18.7497,29408.0
2019-03-05 14:10:00,27.43,27.44,27.41,27.42,28988.0,18.7497,18.7565,18.736,18.7428,28988.0
2019-03-05 14:15:00,27.42,27.46,27.42,27.46,50548.0,18.7428,18.7702,18.7428,18.7702,50548.0
2019-03-05 14:20:00,27.46,27.47,27.43,27.43,33071.0,18.7702,18.777,18.7497,18.7497,33071.0
2019-03-05 14:25:00,27.44,27.44,27.41,27.43,21295.0,18.7565,18.7565,18.736,18.7497,21295.0
2019-03-05 14:30:00,27.43,27.46,27.42,27.43,36900.0,18.7497,18.7702,18.7428,18.7497,36900.0
2019-03-05 14:35:00,27.44,27.45,27.42,27.44,41381.0,18.7565,18.7633,18.7428,18.7565,41381.0
2019-03-05 14:40:00,27.44,27.45,27.42,27.45,34281.0,18.7565,18.7633,18.7428,18.7633,34281.0
2019-03-05 14:45:00,27.44,27.45,27.41,27.42,31311.0,18.7565,18.7633,18.736,18.7428,31311.0
2019-03-05 14:50:00,27.42,27.42,27.38,27.41,40332.0,18.7428,18.7428,18.7155,18.736,40332.0
2019-03-05 14:55:00,27.41,27.41,27.38,27.38,41885.0,18.736,18.736,18.7155,18.7155,41885.0
2019-03-05 15:00:00,27.39,27.41,27.37,27.39,43269.0,18.7223,18.736,18.7087,18.7223,43269.0
2019-03-05 15:05:00,27.39,27.4,27.34,27.36,54656.0,18.7223,18.7292,18.6882,18.7018,54656.0
2019-03-05 15:10:00,27.36,27.38,27.35,27.36,33386.0,18.7018,18.7155,18.695,18.7018,33386.0
2019-03-05 15:15:00,27.36,27.38,27.35,27.38,46243.0,18.7018,18.7155,18.695,18.7155,46243.0
2019-03-05 15:20:00,27.38,27.38,27.35,27.38,44043.0,18.7155,18.7155,18.695,18.7155,44043.0
2019-03-05 15:25:00,27.37,27.38,27.33,27.35,60193.0,18.7087,18.7155,18.6813,18.695,60193.0
2019-03-05 15:30:00,27.35,27.37,27.34,27.36,69410.0,18.695,18.7087,18.6882,18.7018,69410.0
2019-03-05 15:35:00,27.36,27.39,27.35,27.37,90474.0,18.7018,18.7223,18.695,18.7087,90474.0
2019-03-05 15:40:00,27.37,27.38,27.35,27.37,92573.0,18.7087,18.7155,18.695,18.7087,92573.0
2019-03-05 15:45:00,27.37,27.43,27.35,27.4,155874.0,18.7087,18.7497,18.695,18.7292,155874.0
2019-03-05 15:50:00,27.41,27.41,27.38,27.39,199943.0,18.736,18.736,18.7155,18.7223,199943.0
2019-03-05 15:55:00,27.39,27.44,27.37,27.44,597067.0,18.7223,18.7565,18.7087,18.7565,597067.0
2019-03-06 09:30:00,27.34,27.38,27.28,27.28,86733.0,18.6882,18.7155,18.6471,18.6471,86733.0
2019-03-06 09:35:00,27.28,27.36,27.27,27.33,42823.0,18.6471,18.7018,18.6403,18.6813,42823.0
2019-03-06 09:40:00,27.32,27.32,27.25,27.26,28451.0,18.6745,18.6745,18.6266,18.6335,28451.0
2019-03-06 09:45:00,27.26,27.28,27.21,27.23,73670.0,18.6335,18.6471,18.5993,18.613,73670.0
2019-03-06 09:50:00,27.23,27.23,27.13,27.14,66835.0,18.613,18.613,18.5446,18.5515,66835.0
2019-03-06 09:55:00,27.13,27.18,27.13,27.17,57642.0,18.5446,18.5788,18.5446,18.572,57642.0
2019-03-06 10:00:00,27.17,27.18,27.11,27.14,65156.0,18.572,18.5788,18.5309,18.5515,65156.0
2019-03-06 10:05:00,27.14,27.23,27.13,27.22,40383.0,18.5515,18.613,18.5446,18.6061,40383.0
2019-03-06 10:10:00,27.22,27.23,27.2,27.23,52655.0,18.6061,18.613,18.5925,18.613,52655.0
2019-03-06 10:15:00,27.23,27.26,27.22,27.26,23777.0,18.613,18.6335,18.6061,18.6335,23777.0
2019-03-06 10:20:00,27.26,27.33,27.26,27.33,30443.0,18.6335,18.6813,18.6335,18.6813,30443.0
2019-03-06 10:25:00,27.32,27.35,27.3,27.3,43046.0,18.6745,18.695,18.6608,18.6608,43046.0
2019-03-06 10:30:00,27.3,27.35,27.28,27.28,39197.0,18.6608,18.695,18.6471,18.6471,39197.0
2019-03-06 10:35:00,27.28,27.31,27.28,27.31,30464.0,18.6471,18.6677,18.6471,18.6677,30464.0
2019-03-06 10:40:00,27.3,27.37,27.29,27.37,34670.0,18.6608,18.7087,18.654,18.7087,34670.0
2019-03-06 10:45:00,27.37,27.39,27.33,27.35,40469.0,18.7087,18.7223,18.6813,18.695,40469.0
2019-03-06 10:50:00,27.34,27.37,27.33,27.36,23029.0,18.6882,18.7087,18.6813,18.7018,23029.0
2019-03-06 10:55:00,27.36,27.4,27.35,27.38,29033.0,18.7018,18.7292,18.695,18.7155,29033.0
2019-03-06 11:00:00,27.38,27.41,27.36,27.38,42627.0,18.7155,18.736,18.7018,18.7155,42627.0
2019-03-06 11:05:00,27.38,27.42,27.38,27.41,49344.0,18.7155,18.7428,18.7155,18.736,49344.0
2019-03-06 11:10:00,27.42,27.45,27.41,27.43,34944.0,18.7428,18.7633,18.736,18.7497,34944.0
2019-03-06 11:15:00,27.43,27.43,27.41,27.43,28317.0,18.7497,18.7497,18.736,18.7497,28317.0
2019-03-06 11:20:00,27.43,27.44,27.41,27.43,43289.0,18.7497,18.7565,18.736,18.7497,43289.0
2019-03-06 11:25:00,27.42,27.44,27.38,27.39,54439.0,18.7428,18.7565,18.7155,18.7223,54439.0
2019-03-06 11:30:00,27.39,27.43,27.39,27.4,37283.0,18.7223,18.7497,18.7223,18.7292,37283.0
2019-03-06 11:35:00,27.41,27.41,27.36,27.36,42316.0,18.736,18.736,18.7018,18.7018,42316.0
2019-03-06 11:40:00,27.36,27.38,27.33,27.34,33817.0,18.7018,18.7155,18.6813,18.6882,33817.0
2019-03-06 11:45:00,27.34,27.37,27.3,27.32,36097.0,18.6882,18.7087,18.6608,18.6745,36097.0
2019-03-06 11:50:00,27.32,27.32,27.25,27.27,39886.0,18.6745,18.6745,18.6266,18.6403,39886.0
2019-03-06 11:55:00,27.26,27.3,27.25,27.27,37323.0,18.6335,18.6608,18.6266,18.6403,37323.0
2019-03-06 12:00:00,27.27,27.35,27.26,27.33,68558.0,18.6403,18.695,18.6335,18.6813,68558.0
2019-03-06 12:05:00,27.33,27.37,27.32,27.37,24429.0,18.6813,18.7087,18.6745,18.7087,24429.0
2019-03-06 12:10:00,27.36,27.38,27.34,27.36,50655.0,18.7018,18.7155,18.6882,18.7018,50655.0
2019-03-06 12:15:00,27.35,27.36,27.31,27.33,24545.0,18.695,18.7018,18.6677,18.6813,24545.0
2019-03-06 12:20:00,27.32,27.34,27.29,27.3,32499.0,18.6745,18.6882,18.654,18.6608,32499.0
2019-03-06 12:25:00,27.3,27.31,27.26,27.28,26401.0,18.6608,18.6677,18.6335,18.6471,26401.0
2019-03-06 12:30:00,27.28,27.32,27.28,27.32,30135.0,18.6471,18.6745,18.6471,18.6745,30135.0
2019-03-06 12:35:00,27.31,27.33,27.3,27.31,25625.0,18.6677,18.6813,18.6608,18.6677,25625.0
2019-03-06 12:40:00,27.31,27.34,27.3,27.32,22909.0,18.6677,18.6882,18.6608,18.6745,22909.0
2019-03-06 12:45:00,27.32,27.32,27.26,27.28,27922.0,18.6745,18.6745,18.6335,18.6471,27922.0
2019-03-06 12:50:00,27.29,27.31,27.27,27.27,32675.0,18.654,18.6677,18.6403,18.6403,32675.0
2019-03-06 12:55:00,27.28,27.29,27.25,27.27,30886.0,18.6471,18.654,18.6266,18.6403,30886.0
2019-03-06 13:00:00,27.28,27.28,27.25,27.26,24690.0,18.6471,18.6471,18.6266,18.6335,24690.0
2019-03-06 13:05:00,27.27,27.28,27.23,27.25,42842.0,18.6403,18.6471,18.613,18.6266,42842.0
2019-03-06 13:10:00,27.25,27.27,27.23,27.23,37657.0,18.6266,18.6403,18.613,18.613,37657.0
2019-03-06 13:15:00,27.23,27.27,27.21,27.26,18886.0,18.613,18.6403,18.5993,18.6335,18886.0
2019-03-06 13:20:00,27.26,27.26,27.21,27.22,28708.0,18.6335,18.6335,18.5993,18.6061,28708.0
2019-03-06 13:25:00,27.22,27.25,27.21,27.23,23083.0,18.6061,18.6266,18.5993,18.613,23083.0
2019-03-06 13:30:00,27.23,27.29,27.23,27.28,48158.0,18.613,18.654,18.613,18.6471,48158.0
2019-03-06 13:35:00,27.28,27.29,27.25,27.28,36737.0,18.6471,18.654,18.6266,18.6471,36737.0
2019-03-06 13:40:00,27.29,27.3,27.26,27.29,21463.0,18.654,18.6608,18.6335,18.654,21463.0
2019-03-06 13:45:00,27.29,27.29,27.25,27.27,31495.0,18.654,18.654,18.6266,18.6403,31495.0
2019-03-06 13:50:00,27.27,27.29,27.25,27.29,32760.0,18.6403,18.654,18.6266,18.654,32760.0
2019-03-06 13:55:00,27.29,27.31,27.27,27.28,77370.0,18.654,18.6677,18.6403,18.6471,77370.0
2019-03-06 14:00:00,27.28,27.31,27.27,27.3,34015.0,18.6471,18.6677,18.6403,18.6608,34015.0
2019-03-06 14:05:00,27.3,27.3,27.27,27.3,41957.0,18.6608,18.6608,18.6403,18.6608,41957.0
2019-03-06 14:10:00,27.3,27.34,27.29,27.31,27981.0,18.6608,18.6882,18.654,18.6677,27981.0
2019-03-06 14:15:00,27.31,27.32,27.29,27.3,36163.0,18.6677,18.6745,18.654,18.6608,36163.0
2019-03-06 14:20:00,27.3,27.32,27.28,27.32,20022.0,18.6608,18.6745,18.6471,18.6745,20022.0
2019-03-06 14:25:00,27.32,27.33,27.3,27.32,27587.0,18.6745,18.6813,18.6608,18.6745,27587.0
2019-03-06 14:30:00,27.32,27.34,27.29,27.29,39269.0,18.6745,18.6882,18.654,18.654,39269.0
2019-03-06 14:35:00,27.3,27.33,27.3,27.3,34679.0,18.6608,18.6813,18.6608,18.6608,34679.0
2019-03-06 14:40:00,27.3,27.31,27.27,27.28,36518.0,18.6608,18.6677,18.6403,18.6471,36518.0
2019-03-06 14:45:00,27.28,27.29,27.26,27.26,38083.0,18.6471,18.654,18.6335,18.6335,38083.0
2019-03-06 14:50:00,27.26,27.29,27.25,27.27,63032.0,18.6335,18.654,18.6266,18.6403,63032.0
2019-03-06 14:55:00,27.27,27.29,27.25,27.26,46979.0,18.6403,18.654,18.6266,18.6335,46979.0
2019-03-06 15:00:00,27.26,27.28,27.25,27.28,42741.0,18.6335,18.6471,18.6266,18.6471,42741.0
2019-03-06 15:05:00,27.28,27.28,27.25,27.27,50785.0,18.6471,18.6471,18.6266,18.6403,50785.0
2019-03-06 15:10:00,27.26,27.3,27.26,27.29,40601.0,18.6335,18.6608,18.6335,18.654,40601.0
2019-03-06 15:15:00,27.28,27.3,27.26,27.29,105252.0,18.6471,18.6608,18.6335,18.654,105252.0
2019-03-06 15:20:00,27.3,27.3,27.26,27.27,66076.0,18.6608,18.6608,18.6335,18.6403,66076.0
2019-03-06 15:25:00,27.28,27.32,27.25,27.32,60705.0,18.6471,18.6745,18.6266,18.6745,60705.0
2019-03-06 15:30:00,27.32,27.35,27.31,27.34,89641.0,18.6745,18.695,18.6677,18.6882,89641.0
2019-03-06 15:35:00,27.34,27.34,27.29,27.3,108752.0,18.6882,18.6882,18.654,18.6608,108752.0
2019-03-06 15:40:00,27.31,27.33,27.3,27.33,106239.0,18.6677,18.6813,18.6608,18.6813,106239.0
2019-03-06 15:45:00,27.33,27.33,27.28,27.3,90147.0,18.6813,18.6813,18.6471,18.6608,90147.0
2019-03-06 15:50:00,27.3,27.32,27.28,27.29,167745.0,18.6608,18.6745,18.6471,18.654,167745.0
2019-03-06 15:55:00,27.28,27.35,27.27,27.35,418009.0,18.6471,18.695,18.6403,18.695,418009.0
2019-03-07 09:30:00,27.02,27.04,26.96,26.98,97259.0,18.7299,18.7438,18.6884,18.7022,97259.0
2019-03-07 09:35:00,26.99,27.02,26.91,26.94,72266.0,18.7091,18.7299,18.6537,18.6745,72266.0
2019-03-07 09:40:00,26.93,26.94,26.86,26.89,65511.0,18.6676,18.6745,18.619,18.6398,65511.0
2019-03-07 09:45:00,26.89,26.89,26.83,26.85,65843.0,18.6398,18.6398,18.5982,18.6121,65843.0
2019-03-07 09:50:00,26.85,26.9,26.84,26.87,54982.0,18.6121,18.6468,18.6052,18.626,54982.0
2019-03-07 09:55:00,26.88,26.92,26.83,26.92,34518.0,18.6329,18.6606,18.5982,18.6606,34518.0
2019-03-07 10:00:00,26.92,26.96,26.91,26.94,29576.0,18.6606,18.6884,18.6537,18.6745,29576.0
2019-03-07 10:05:00,26.94,26.97,26.92,26.93,49183.0,18.6745,18.6953,18.6606,18.6676,49183.0
2019-03-07 10:10:00,26.93,26.96,26.91,26.94,60357.0,18.6676,18.6884,18.6537,18.6745,60357.0
2019-03-07 10:15:00,26.93,26.96,26.87,26.88,179447.0,18.6676,18.6884,18.626,18.6329,179447.0
2019-03-07 10:20:00,26.88,26.89,26.84,26.86,65338.0,18.6329,18.6398,18.6052,18.619,65338.0
2019-03-07 10:25:00,26.86,26.97,26.86,26.97,70180.0,18.619,18.6953,18.619,18.6953,70180.0
2019-03-07 10:30:00,26.96,27.0,26.96,26.99,61112.0,18.6884,18.7161,18.6884,18.7091,61112.0
2019-03-07 10:35:00,26.99,27.02,26.98,27.0,70118.0,18.7091,18.7299,18.7022,18.7161,70118.0
2019-03-07 10:40:00,27.0,27.01,26.97,26.98,53066.0,18.7161,18.723,18.6953,18.7022,53066.0
2019-03-07 10:45:00,26.98,27.05,26.98,27.05,41869.0,18.7022,18.7507,18.7022,18.7507,41869.0
2019-03-07 10:50:00,27.05,27.05,26.98,27.02,61080.0,18.7507,18.7507,18.7022,18.7299,61080.0
2019-03-07 10:55:00,27.03,27.05,26.99,27.01,54802.0,18.7369,18.7507,18.7091,18.723,54802.0
2019-03-07 11:00:00,27.01,27.02,26.96,26.98,67474.0,18.723,18.7299,18.6884,18.7022,67474.0
2019-03-07 11:05:00,26.98,26.98,26.93,26.94,66932.0,18.7022,18.7022,18.6676,18.6745,66932.0
2019-03-07 11:10:00,26.95,26.97,26.92,26.95,44443.0,18.6814,18.6953,18.6606,18.6814,44443.0
2019-03-07 11:15:00,26.95,26.95,26.86,26.88,66464.0,18.6814,18.6814,18.619,18.6329,66464.0
2019-03-07 11:20:00,26.88,26.9,26.85,26.89,38023.0,18.6329,18.6468,18.6121,18.6398,38023.0
2019-03-07 11:25:00,26.89,26.94,26.89,26.92,35037.0,18.6398,18.6745,18.6398,18.6606,35037.0
2019-03-07 11:30:00,26.92,26.99,26.92,26.97,58600.0,18.6606,18.7091,18.6606,18.6953,58600.0
2019-03-07 11:35:00,26.97,26.99,26.96,26.96,37907.0,18.6953,18.7091,18.6884,18.6884,37907.0
2019-03-07 11:40:00,26.96,26.96,26.92,26.93,31333.0,18.6884,18.6884,18.6606,18.6676,31333.0
2019-03-07 11:45:00,26.93,26.95,26.91,26.92,31766.0,18.6676,18.6814,18.6537,18.6606,31766.0
2019-03-07 11:50:00,26.92,26.94,26.89,26.91,55775.0,18.6606,18.6745,18.6398,18.6537,55775.0
2019-03-07 11:55:00,26.91,26.92,26.89,26.92,77851.0,18.6537,18.6606,18.6398,18.6606,77851.0
2019-03-07 12:00:00,26.92,26.93,26.9,26.92,42275.0,18.6606,18.6676,18.6468,18.6606,42275.0
2019-03-07 12:05:00,26.91,26.94,26.9,26.91,38082.0,18.6537,18.6745,18.6468,18.6537,38082.0
2019-03-07 12:10:00,26.91,26.92,26.89,26.92,52718.0,18.6537,18.6606,18.6398,18.6606,52718.0
2019-03-07 12:15:00,26.92,26.93,26.89,26.9,40704.0,18.6606,18.6676,18.6398,18.6468,40704.0
2019-03-07 12:20:00,26.9,26.93,26.87,26.92,51408.0,18.6468,18.6676,18.626,18.6606,51408.0
2019-03-07 12:25:00,26.92,26.96,26.91,26.93,57919.0,18.6606,18.6884,18.6537,18.6676,57919.0
2019-03-07 12:30:00,26.93,26.99,26.89,26.97,103257.0,18.6676,18.7091,18.6398,18.6953,103257.0
2019-03-07 12:35:00,26.96,27.0,26.96,26.99,145927.0,18.6884,18.7161,18.6884,18.7091,145927.0
2019-03-07 12:40:00,26.99,27.0,26.96,26.98,32480.0,18.7091,18.7161,18.6884,18.7022,32480.0
2019-03-07 12:45:00,26.98,26.99,26.96,26.99,15793.0,18.7022,18.7091,18.6884,18.7091,15793.0
2019-03-07 12:50:00,26.99,27.03,26.97,27.02,31516.0,18.7091,18.7369,18.6953,18.7299,31516.0
2019-03-07 12:55:00,27.03,27.04,27.02,27.02,18349.0,18.7369,18.7438,18.7299,18.7299,18349.0
2019-03-07 13:00:00,27.02,27.02,26.98,26.98,20320.0,18.7299,18.7299,18.7022,18.7022,20320.0
2019-03-07 13:05:00,26.98,26.98,26.94,26.95,27912.0,18.7022,18.7022,18.6745,18.6814,27912.0
2019-03-07 13:10:00,26.95,26.98,26.94,26.98,90800.0,18.6814,18.7022,18.6745,18.7022,90800.0
2019-03-07 13:15:00,26.98,26.99,26.96,26.97,49376.0,18.7022,18.7091,18.6884,18.6953,49376.0
2019-03-07 13:20:00,26.97,26.98,26.94,26.94,88980.0,18.6953,18.7022,18.6745,18.6745,88980.0
2019-03-07 13:25:00,26.94,26.95,26.94,26.95,30419.0,18.6745,18.6814,18.6745,18.6814,30419.0
2019-03-07 13:30:00,26.94,26.95,26.92,26.93,14038.0,18.6745,18.6814,18.6606,18.6676,14038.0
2019-03-07 13:35:00,26.92,26.93,26.89,26.89,16685.0,18.6606,18.6676,18.6398,18.6398,16685.0
2019-03-07 13:40:00,26.89,26.9,26.87,26.9,58943.0,18.6398,18.6468,18.626,18.6468,58943.0
2019-03-07 13:45:00,26.9,26.91,26.88,26.91,59816.0,18.6468,18.6537,18.6329,18.6537,59816.0
2019-03-07 13:50:00,26.91,26.92,26.88,26.89,50614.0,18.6537,18.6606,18.6329,18.6398,50614.0
2019-03-07 13:55:00,26.89,26.9,26.85,26.86,25108.0,18.6398,18.6468,18.6121,18.619,25108.0
2019-03-07 14:00:00,26.85,26.89,26.85,26.86,36516.0,18.6121,18.6398,18.6121,18.619,36516.0
2019-03-07 14:05:00,26.87,26.87,26.83,26.84,61389.0,18.626,18.626,18.5982,18.6052,61389.0
2019-03-07 14:10:00,26.84,26.87,26.83,26.87,45703.0,18.6052,18.626,18.5982,18.626,45703.0
2019-03-07 14:15:00,26.86,26.91,26.85,26.91,87819.0,18.619,18.6537,18.6121,18.6537,87819.0
2019-03-07 14:20:00,26.91,26.93,26.9,26.9,85278.0,18.6537,18.6676,18.6468,18.6468,85278.0
2019-03-07 14:25:00,26.9,26.92,26.89,26.89,28047.0,18.6468,18.6606,18.6398,18.6398,28047.0
2019-03-07 14:30:00,26.89,26.92,26.87,26.88,55354.0,18.6398,18.6606,18.626,18.6329,55354.0
2019-03-07 14:35:00,26.89,26.9,26.88,26.89,23434.0,18.6398,18.6468,18.6329,18.6398,23434.0
2019-03-07 14:40:00,26.89,26.91,26.89,26.91,70208.0,18.6398,18.6537,18.6398,18.6537,70208.0
2019-03-07 14:45:00,26.91,26.91,26.87,26.9,56419.0,18.6537,18.6537,18.626,18.6468,56419.0
2019-03-07 14:50:00,26.9,26.9,26.86,26.89,37354.0,18.6468,18.6468,18.619,18.6398,37354.0
2019-03-07 14:55:00,26.89,26.91,26.87,26.88,28099.0,18.6398,18.6537,18.626,18.6329,28099.0
2019-03-07 15:00:00,26.88,26.91,26.86,26.89,43512.0,18.6329,18.6537,18.619,18.6398,43512.0
2019-03-07 15:05:00,26.89,26.91,26.88,26.91,34670.0,18.6398,18.6537,18.6329,18.6537,34670.0
2019-03-07 15:10:00,26.91,26.91,26.89,26.91,52542.0,18.6537,18.6537,18.6398,18.6537,52542.0
2019-03-07 15:15:00,26.91,26.96,26.9,26.96,76787.0,18.6537,18.6884,18.6468,18.6884,76787.0
2019-03-07 15:20:00,26.95,26.97,26.93,26.95,110828.0,18.6814,18.6953,18.6676,18.6814,110828.0
2019-03-07 15:25:00,26.95,26.96,26.9,26.91,65781.0,18.6814,18.6884,18.6468,18.6537,65781.0
2019-03-07 15:30:00,26.91,26.94,26.9,26.93,79461.0,18.6537,18.6745,18.6468,18.6676,79461.0
2019-03-07 15:35:00,26.93,26.97,26.92,26.97,88984.0,18.6676,18.6953,18.6606,18.6953,88984.0
2019-03-07 15:40:00,26.96,26.97,26.92,26.95,115747.0,18.6884,18.6953,18.6606,18.6814,115747.0
2019-03-07 15:45:00,26.94,26.97,26.92,26.92,131838.0,18.6745,18.6953,18.6606,18.6606,131838.0
2019-03-07 15:50:00,26.92,26.95,26.91,26.95,138266.0,18.6606,18.6814,18.6537,18.6814,138266.0
2019-03-07 15:55:00,26.95,26.99,26.92,26.95,954700.0,18.6814,18.7091,18.6606,18.6814,954700.0
2019-03-08 09:30:00,26.74,26.78,26.57,26.57,115794.0,18.5359,18.5636,18.418,18.418,115794.0
2019-03-08 09:35:00,26.57,26.58,26.45,26.52,77231.0,18.418,18.4249,18.3348,18.3833,77231.0
2019-03-08 09:40:00,26.52,26.52,26.39,26.41,72910.0,18.3833,18.3833,18.2932,18.3071,72910.0
2019-03-08 09:45:00,26.41,26.54,26.4,26.54,61017.0,18.3071,18.3972,18.3002,18.3972,61017.0
2019-03-08 09:50:00,26.54,26.56,26.44,26.45,44600.0,18.3972,18.4111,18.3279,18.3348,44600.0
2019-03-08 09:55:00,26.45,26.46,26.43,26.43,59527.0,18.3348,18.3418,18.321,18.321,59527.0
2019-03-08 10:00:00,26.43,26.53,26.42,26.52,229718.0,18.321,18.3903,18.314,18.3833,229718.0
2019-03-08 10:05:00,26.52,26.56,26.43,26.55,98726.0,18.3833,18.4111,18.321,18.4041,98726.0
2019-03-08 10:10:00,26.55,26.61,26.54,26.54,85492.0,18.4041,18.4457,18.3972,18.3972,85492.0
2019-03-08 10:15:00,26.55,26.57,26.53,26.55,30930.0,18.4041,18.418,18.3903,18.4041,30930.0
2019-03-08 10:20:00,26.55,26.6,26.54,26.59,28496.0,18.4041,18.4388,18.3972,18.4319,28496.0
2019-03-08 10:25:00,26.59,26.64,26.58,26.64,21607.0,18.4319,18.4665,18.4249,18.4665,21607.0
2019-03-08 10:30:00,26.64,26.7,26.64,26.7,51021.0,18.4665,18.5081,18.4665,18.5081,51021.0
2019-03-08 10:35:00,26.7,26.76,26.67,26.69,83280.0,18.5081,18.5497,18.4873,18.5012,83280.0
2019-03-08 10:40:00,26.69,26.78,26.68,26.77,62706.0,18.5012,18.5636,18.4943,18.5566,62706.0
2019-03-08 10:45:00,26.78,26.85,26.77,26.84,118191.0,18.5636,18.6121,18.5566,18.6052,118191.0
2019-03-08 10:50:00,26.84,26.86,26.81,26.85,65988.0,18.6052,18.619,18.5844,18.6121,65988.0
2019-03-08 10:55:00,26.85,26.86,26.76,26.78,79091.0,18.6121,18.619,18.5497,18.5636,79091.0
2019-03-08 11:00:00,26.78,26.81,26.74,26.76,59942.0,18.5636,18.5844,18.5359,18.5497,59942.0
2019-03-08 11:05:00,26.77,26.8,26.75,26.76,97482.0,18.5566,18.5774,18.5428,18.5497,97482.0
2019-03-08 11:10:00,26.76,26.84,26.73,26.82,54440.0,18.5497,18.6052,18.5289,18.5913,54440.0
2019-03-08 11:15:00,26.82,26.85,26.8,26.82,48032.0,18.5913,18.6121,18.5774,18.5913,48032.0
2019-03-08 11:20:00,26.81,26.83,26.78,26.79,67525.0,18.5844,18.5982,18.5636,18.5705,67525.0
2019-03-08 11:25:00,26.79,26.87,26.78,26.86,28926.0,18.5705,18.626,18.5636,18.619,28926.0
2019-03-08 11:30:00,26.86,26.87,26.82,26.83,91348.0,18.619,18.626,18.5913,18.5982,91348.0
2019-03-08 11:35:00,26.83,26.84,26.81,26.83,18459.0,18.5982,18.6052,18.5844,18.5982,18459.0
2019-03-08 11:40:00,26.83,26.84,26.82,26.84,15876.0,18.5982,18.6052,18.5913,18.6052,15876.0
2019-03-08 11:45:00,26.83,26.89,26.83,26.86,40107.0,18.5982,18.6398,18.5982,18.619,40107.0
2019-03-08 11:50:00,26.85,26.86,26.82,26.84,46757.0,18.6121,18.619,18.5913,18.6052,46757.0
2019-03-08 11:55:00,26.83,26.84,26.77,26.78,62282.0,18.5982,18.6052,18.5566,18.5636,62282.0
2019-03-08 12:00:00,26.78,26.8,26.77,26.79,26379.0,18.5636,18.5774,18.5566,18.5705,26379.0
2019-03-08 12:05:00,26.78,26.8,26.77,26.78,43390.0,18.5636,18.5774,18.5566,18.5636,43390.0
2019-03-08 12:10:00,26.77,26.81,26.77,26.8,20954.0,18.5566,18.5844,18.5566,18.5774,20954.0
2019-03-08 12:15:00,26.8,26.84,26.8,26.84,44398.0,18.5774,18.6052,18.5774,18.6052,44398.0
2019-03-08 12:20:00,26.84,26.86,26.81,26.81,31344.0,18.6052,18.619,18.5844,18.5844,31344.0
2019-03-08 12:25:00,26.81,26.88,26.8,26.86,71920.0,18.5844,18.6329,18.5774,18.619,71920.0
2019-03-08 12:30:00,26.85,26.86,26.83,26.84,27143.0,18.6121,18.619,18.5982,18.6052,27143.0
2019-03-08 12:35:00,26.83,26.84,26.81,26.82,28983.0,18.5982,18.6052,18.5844,18.5913,28983.0
2019-03-08 12:40:00,26.82,26.83,26.81,26.83,14023.0,18.5913,18.5982,18.5844,18.5982,14023.0
2019-03-08 12:45:00,26.83,26.86,26.8,26.82,51994.0,18.5982,18.619,18.5774,18.5913,51994.0
2019-03-08 12:50:00,26.82,26.82,26.8,26.81,83277.0,18.5913,18.5913,18.5774,18.5844,83277.0
2019-03-08 12:55:00,26.81,26.81,26.77,26.79,23002.0,18.5844,18.5844,18.5566,18.5705,23002.0
2019-03-08 13:00:00,26.79,26.81,26.78,26.8,14701.0,18.5705,18.5844,18.5636,18.5774,14701.0
2019-03-08 13:05:00,26.8,26.82,26.8,26.81,21777.0,18.5774,18.5913,18.5774,18.5844,21777.0
2019-03-08 13:10:00,26.81,26.84,26.81,26.83,23904.0,18.5844,18.6052,18.5844,18.5982,23904.0
2019-03-08 13:15:00,26.82,26.83,26.79,26.8,37334.0,18.5913,18.5982,18.5705,18.5774,37334.0
2019-03-08 13:20:00,26.8,26.81,26.76,26.78,43230.0,18.5774,18.5844,18.5497,18.5636,43230.0
2019-03-08 13:25:00,26.78,26.8,26.76,26.78,39915.0,18.5636,18.5774,18.5497,18.5636,39915.0
2019-03-08 13:30:00,26.78,26.79,26.74,26.75,30885.0,18.5636,18.5705,18.5359,18.5428,30885.0
2019-03-08 13:35:00,26.74,26.79,26.73,26.78,54057.0,18.5359,18.5705,18.5289,18.5636,54057.0
2019-03-08 13:40:00,26.79,26.79,26.76,26.76,32729.0,18.5705,18.5705,18.5497,18.5497,32729.0
2019-03-08 13:45:00,26.77,26.78,26.75,26.76,42602.0,18.5566,18.5636,18.5428,18.5497,42602.0
2019-03-08 13:50:00,26.76,26.77,26.74,26.77,60425.0,18.5497,18.5566,18.5359,18.5566,60425.0
2019-03-08 13:55:00,26.76,26.76,26.74,26.76,42739.0,18.5497,18.5497,18.5359,18.5497,42739.0
2019-03-08 14:00:00,26.77,26.77,26.74,26.75,52860.0,18.5566,18.5566,18.5359,18.5428,52860.0
2019-03-08 14:05:00,26.75,26.78,26.75,26.76,23535.0,18.5428,18.5636,18.5428,18.5497,23535.0
2019-03-08 14:10:00,26.76,26.8,26.76,26.79,23166.0,18.5497,18.5774,18.5497,18.5705,23166.0
2019-03-08 14:15:00,26.79,26.81,26.77,26.8,23457.0,18.5705,18.5844,18.5566,18.5774,23457.0
2019-03-08 14:20:00,26.81,26.83,26.8,26.82,26111.0,18.5844,18.5982,18.5774,18.5913,26111.0
2019-03-08 14:25:00,26.82,26.84,26.81,26.84,21698.0,18.5913,18.6052,18.5844,18.6052,21698.0
2019-03-08 14:30:00,26.83,26.86,26.82,26.86,22786.0,18.5982,18.619,18.5913,18.619,22786.0
2019-03-08 14:35:00,26.86,26.91,26.85,26.89,87446.0,18.619,18.6537,18.6121,18.6398,87446.0
2019-03-08 14:40:00,26.89,26.93,26.89,26.91,51984.0,18.6398,18.6676,18.6398,18.6537,51984.0
2019-03-08 14:45:00,26.91,26.91,26.89,26.89,17540.0,18.6537,18.6537,18.6398,18.6398,17540.0
2019-03-08 14:50:00,26.89,26.95,26.89,26.92,38484.0,18.6398,18.6814,18.6398,18.6606,38484.0
2019-03-08 14:55:00,26.92,26.93,26.89,26.89,29160.0,18.6606,18.6676,18.6398,18.6398,29160.0
2019-03-08 15:00:00,26.9,26.94,26.89,26.92,41049.0,18.6468,18.6745,18.6398,18.6606,41049.0
2019-03-08 15:05:00,26.93,26.96,26.91,26.94,61200.0,18.6676,18.6884,18.6537,18.6745,61200.0
2019-03-08 15:10:00,26.93,26.94,26.91,26.93,37060.0,18.6676,18.6745,18.6537,18.6676,37060.0
2019-03-08 15:15:00,26.93,26.93,26.88,26.89,24865.0,18.6676,18.6676,18.6329,18.6398,24865.0
2019-03-08 15:20:00,26.89,26.91,26.88,26.89,55969.0,18.6398,18.6537,18.6329,18.6398,55969.0
2019-03-08 15:25:00,26.89,26.91,26.88,26.88,34671.0,18.6398,18.6537,18.6329,18.6329,34671.0
2019-03-08 15:30:00,26.88,26.94,26.87,26.91,70978.0,18.6329,18.6745,18.626,18.6537,70978.0
2019-03-08 15:35:00,26.92,26.92,26.85,26.87,82035.0,18.6606,18.6606,18.6121,18.626,82035.0
2019-03-08 15:40:00,26.88,26.92,26.87,26.91,87384.0,18.6329,18.6606,18.626,18.6537,87384.0
2019-03-08 15:45:00,26.91,26.92,26.89,26.89,91131.0,18.6537,18.6606,18.6398,18.6398,91131.0
2019-03-08 15:50:00,26.9,26.95,26.89,26.94,145898.0,18.6468,18.6814,18.6398,18.6745,145898.0
2019-03-08 15:55:00,26.94,26.97,26.93,26.94,289241.0,18.6745,18.6953,18.6676,18.6745,289241.0
2019-03-11 09:30:00,27.07,27.26,27.07,27.22,96145.0,18.7646,18.8963,18.7646,18.8686,96145.0
2019-03-11 09:35:00,27.22,27.24,27.15,27.19,84043.0,18.8686,18.8824,18.8201,18.8478,84043.0
2019-03-11 09:40:00,27.2,27.24,27.17,27.17,66867.0,18.8547,18.8824,18.8339,18.8339,66867.0
2019-03-11 09:45:00,27.18,27.22,27.15,27.18,70637.0,18.8409,18.8686,18.8201,18.8409,70637.0
2019-03-11 09:50:00,27.18,27.3,27.18,27.3,120426.0,18.8409,18.924,18.8409,18.924,120426.0
2019-03-11 09:55:00,27.29,27.29,27.23,27.26,52877.0,18.9171,18.9171,18.8755,18.8963,52877.0
2019-03-11 10:00:00,27.25,27.25,27.17,27.17,46806.0,18.8894,18.8894,18.8339,18.8339,46806.0
2019-03-11 10:05:00,27.17,27.22,27.16,27.21,27101.0,18.8339,18.8686,18.827,18.8616,27101.0
2019-03-11 10:10:00,27.22,27.22,27.18,27.21,76580.0,18.8686,18.8686,18.8409,18.8616,76580.0
2019-03-11 10:15:00,27.21,27.21,27.15,27.18,128591.0,18.8616,18.8616,18.8201,18.8409,128591.0
2019-03-11 10:20:00,27.18,27.18,27.14,27.14,50387.0,18.8409,18.8409,18.8131,18.8131,50387.0
2019-03-11 10:25:00,27.14,27.16,27.11,27.13,63389.0,18.8131,18.827,18.7923,18.8062,63389.0
2019-03-11 10:30:00,27.12,27.13,27.09,27.13,50059.0,18.7993,18.8062,18.7785,18.8062,50059.0
2019-03-11 10:35:00,27.13,27.14,27.09,27.12,36191.0,18.8062,18.8131,18.7785,18.7993,36191.0
2019-03-11 10:40:00,27.11,27.13,27.1,27.11,21527.0,18.7923,18.8062,18.7854,18.7923,21527.0
2019-03-11 10:45:00,27.12,27.17,27.11,27.13,115216.0,18.7993,18.8339,18.7923,18.8062,115216.0
2019-03-11 10:50:00,27.14,27.16,27.12,27.15,32336.0,18.8131,18.827,18.7993,18.8201,32336.0
2019-03-11 10:55:00,27.14,27.16,27.12,27.16,52187.0,18.8131,18.827,18.7993,18.827,52187.0
2019-03-11 11:00:00,27.15,27.16,27.13,27.16,48232.0,18.8201,18.827,18.8062,18.827,48232.0
2019-03-11 11:05:00,27.15,27.2,27.14,27.17,66720.0,18.8201,18.8547,18.8131,18.8339,66720.0
2019-03-11 11:10:00,27.16,27.18,27.14,27.15,43321.0,18.827,18.8409,18.8131,18.8201,43321.0
2019-03-11 11:15:00,27.14,27.24,27.14,27.21,57234.0,18.8131,18.8824,18.8131,18.8616,57234.0
2019-03-11 11:20:00,27.21,27.22,27.18,27.2,28672.0,18.8616,18.8686,18.8409,18.8547,28672.0
2019-03-11 11:25:00,27.2,27.22,27.19,27.19,32359.0,18.8547,18.8686,18.8478,18.8478,32359.0
2019-03-11 11:30:00,27.19,27.21,27.17,27.18,43830.0,18.8478,18.8616,18.8339,18.8409,43830.0
2019-03-11 11:35:00,27.18,27.21,27.15,27.18,42326.0,18.8409,18.8616,18.8201,18.8409,42326.0
2019-03-11 11:40:00,27.18,27.21,27.17,27.17,42421.0,18.8409,18.8616,18.8339,18.8339,42421.0
2019-03-11 11:45:00,27.17,27.2,27.16,27.18,55966.0,18.8339,18.8547,18.827,18.8409,55966.0
2019-03-11 11:50:00,27.18,27.21,27.18,27.19,81586.0,18.8409,18.8616,18.8409,18.8478,81586.0
2019-03-11 11:55:00,27.19,27.21,27.18,27.2,31442.0,18.8478,18.8616,18.8409,18.8547,31442.0
2019-03-11 12:00:00,27.2,27.22,27.18,27.18,54061.0,18.8547,18.8686,18.8409,18.8409,54061.0
2019-03-11 12:05:00,27.18,27.21,27.17,27.19,82646.0,18.8409,18.8616,18.8339,18.8478,82646.0
2019-03-11 12:10:00,27.19,27.19,27.18,27.18,13166.0,18.8478,18.8478,18.8409,18.8409,13166.0
2019-03-11 12:15:00,27.18,27.22,27.18,27.21,36807.0,18.8409,18.8686,18.8409,18.8616,36807.0
2019-03-11 12:20:00,27.21,27.21,27.16,27.19,27554.0,18.8616,18.8616,18.827,18.8478,27554.0
2019-03-11 12:25:00,27.19,27.21,27.17,27.21,24042.0,18.8478,18.8616,18.8339,18.8616,24042.0
2019-03-11 12:30:00,27.21,27.24,27.21,27.24,31141.0,18.8616,18.8824,18.8616,18.8824,31141.0
2019-03-11 12:35:00,27.24,27.26,27.22,27.25,35580.0,18.8824,18.8963,18.8686,18.8894,35580.0
2019-03-11 12:40:00,27.25,27.27,27.24,27.26,24630.0,18.8894,18.9032,18.8824,18.8963,24630.0
2019-03-11 12:45:00,27.26,27.26,27.24,27.25,19218.0,18.8963,18.8963,18.8824,18.8894,19218.0
2019-03-11 12:50:00,27.26,27.29,27.25,27.27,18726.0,18.8963,18.9171,18.8894,18.9032,18726.0
2019-03-11 12:55:00,27.28,27.3,27.26,27.28,27756.0,18.9102,18.924,18.8963,18.9102,27756.0
2019-03-11 13:00:00,27.28,27.3,27.28,27.29,28268.0,18.9102,18.924,18.9102,18.9171,28268.0
2019-03-11 13:05:00,27.29,27.31,27.28,27.3,50123.0,18.9171,18.931,18.9102,18.924,50123.0
2019-03-11 13:10:00,27.3,27.3,27.27,27.28,56532.0,18.924,18.924,18.9032,18.9102,56532.0
2019-03-11 13:15:00,27.28,27.3,27.27,27.29,46688.0,18.9102,18.924,18.9032,18.9171,46688.0
2019-03-11 13:20:00,27.29,27.31,27.27,27.27,74412.0,18.9171,18.931,18.9032,18.9032,74412.0
2019-03-11 13:25:00,27.27,27.3,27.26,27.29,33983.0,18.9032,18.924,18.8963,18.9171,33983.0
2019-03-11 13:30:00,27.29,27.3,27.26,27.28,35898.0,18.9171,18.924,18.8963,18.9102,35898.0
2019-03-11 13:35:00,27.27,27.31,27.26,27.3,81821.0,18.9032,18.931,18.8963,18.924,81821.0
2019-03-11 13:40:00,27.31,27.34,27.31,27.34,30372.0,18.931,18.9518,18.931,18.9518,30372.0
2019-03-11 13:45:00,27.34,27.36,27.33,27.35,129790.0,18.9518,18.9656,18.9448,18.9587,129790.0
2019-03-11 13:50:00,27.35,27.35,27.3,27.32,75593.0,18.9587,18.9587,18.924,18.9379,75593.0
2019-03-11 13:55:00,27.32,27.38,27.31,27.37,82296.0,18.9379,18.9795,18.931,18.9726,82296.0
2019-03-11 14:00:00,27.37,27.37,27.34,27.37,22154.0,18.9726,18.9726,18.9518,18.9726,22154.0
2019-03-11 14:05:00,27.37,27.41,27.37,27.39,170167.0,18.9726,19.0003,18.9726,18.9864,170167.0
2019-03-11 14:10:00,27.39,27.41,27.38,27.41,101419.0,18.9864,19.0003,18.9795,19.0003,101419.0
2019-03-11 14:15:00,27.41,27.41,27.37,27.38,47805.0,19.0003,19.0003,18.9726,18.9795,47805.0
2019-03-11 14:20:00,27.38,27.42,27.37,27.41,63276.0,18.9795,19.0072,18.9726,19.0003,63276.0
2019-03-11 14:25:00,27.41,27.41,27.39,27.39,26489.0,19.0003,19.0003,18.9864,18.9864,26489.0
2019-03-11 14:30:00,27.39,27.4,27.36,27.36,21363.0,18.9864,18.9934,18.9656,18.9656,21363.0
2019-03-11 14:35:00,27.36,27.37,27.35,27.36,47198.0,18.9656,18.9726,18.9587,18.9656,47198.0
2019-03-11 14:40:00,27.36,27.36,27.32,27.32,47558.0,18.9656,18.9656,18.9379,18.9379,47558.0
2019-03-11 14:45:00,27.33,27.34,27.3,27.34,56845.0,18.9448,18.9518,18.924,18.9518,56845.0
2019-03-11 14:50:00,27.34,27.35,27.32,27.34,35135.0,18.9518,18.9587,18.9379,18.9518,35135.0
2019-03-11 14:55:00,27.34,27.36,27.32,27.34,57209.0,18.9518,18.9656,18.9379,18.9518,57209.0
2019-03-11 15:00:00,27.33,27.34,27.31,27.32,37280.0,18.9448,18.9518,18.931,18.9379,37280.0
2019-03-11 15:05:00,27.32,27.35,27.32,27.35,19908.0,18.9379,18.9587,18.9379,18.9587,19908.0
2019-03-11 15:10:00,27.35,27.37,27.33,27.37,35990.0,18.9587,18.9726,18.9448,18.9726,35990.0
2019-03-11 15:15:00,27.38,27.39,27.36,27.39,69498.0,18.9795,18.9864,18.9656,18.9864,69498.0
2019-03-11 15:20:00,27.39,27.42,27.38,27.42,112430.0,18.9864,19.0072,18.9795,19.0072,112430.0
2019-03-11 15:25:00,27.42,27.42,27.38,27.39,104114.0,19.0072,19.0072,18.9795,18.9864,104114.0
2019-03-11 15:30:00,27.39,27.4,27.34,27.37,99898.0,18.9864,18.9934,18.9518,18.9726,99898.0
2019-03-11 15:35:00,27.37,27.39,27.35,27.37,51031.0,18.9726,18.9864,18.9587,18.9726,51031.0
2019-03-11 15:40:00,27.37,27.37,27.35,27.37,65419.0,18.9726,18.9726,18.9587,18.9726,65419.0
2019-03-11 15:45:00,27.37,27.38,27.32,27.33,121854.0,18.9726,18.9795,18.9379,18.9448,121854.0
2019-03-11 15:50:00,27.34,27.34,27.31,27.31,102266.0,18.9518,18.9518,18.931,18.931,102266.0
2019-03-11 15:55:00,27.32,27.37,27.29,27.35,311466.0,18.9379,18.9726,18.9171,18.9587,311466.0
2019-03-12 09:30:00,27.42,27.49,27.4,27.42,72647.0,19.0072,19.0557,18.9934,19.0072,72647.0
2019-03-12 09:35:00,27.42,27.46,27.41,27.41,109882.0,19.0072,19.0349,19.0003,19.0003,109882.0
2019-03-12 09:40:00,27.41,27.48,27.39,27.46,92815.0,19.0003,19.0488,18.9864,19.0349,92815.0
2019-03-12 09:45:00,27.46,27.58,27.45,27.57,103221.0,19.0349,19.1181,19.028,19.1112,103221.0
2019-03-12 09:50:00,27.56,27.68,27.56,27.66,129631.0,19.1043,19.1874,19.1043,19.1736,129631.0
2019-03-12 09:55:00,27.66,27.67,27.6,27.61,74971.0,19.1736,19.1805,19.132,19.1389,74971.0
2019-03-12 10:00:00,27.6,27.63,27.55,27.56,62472.0,19.132,19.1528,19.0973,19.1043,62472.0
2019-03-12 10:05:00,27.57,27.6,27.56,27.59,23609.0,19.1112,19.132,19.1043,19.1251,23609.0
2019-03-12 10:10:00,27.59,27.62,27.59,27.59,56795.0,19.1251,19.1459,19.1251,19.1251,56795.0
2019-03-12 10:15:00,27.59,27.64,27.58,27.62,36086.0,19.1251,19.1597,19.1181,19.1459,36086.0
2019-03-12 10:20:00,27.62,27.64,27.61,27.62,31041.0,19.1459,19.1597,19.1389,19.1459,31041.0
2019-03-12 10:25:00,27.62,27.7,27.61,27.7,46899.0,19.1459,19.2013,19.1389,19.2013,46899.0
2019-03-12 10:30:00,27.7,27.73,27.64,27.66,59470.0,19.2013,19.2221,19.1597,19.1736,59470.0
2019-03-12 10:35:00,27.66,27.66,27.61,27.61,42502.0,19.1736,19.1736,19.1389,19.1389,42502.0
2019-03-12 10:40:00,27.61,27.62,27.53,27.53,59650.0,19.1389,19.1459,19.0835,19.0835,59650.0
2019-03-12 10:45:00,27.53,27.53,27.48,27.51,21153.0,19.0835,19.0835,19.0488,19.0696,21153.0
2019-03-12 10:50:00,27.51,27.56,27.5,27.55,31566.0,19.0696,19.1043,19.0627,19.0973,31566.0
2019-03-12 10:55:00,27.54,27.56,27.53,27.55,29989.0,19.0904,19.1043,19.0835,19.0973,29989.0
2019-03-12 11:00:00,27.55,27.6,27.54,27.57,51350.0,19.0973,19.132,19.0904,19.1112,51350.0
2019-03-12 11:05:00,27.57,27.61,27.56,27.57,57794.0,19.1112,19.1389,19.1043,19.1112,57794.0
2019-03-12 11:10:00,27.58,27.59,27.53,27.54,13535.0,19.1181,19.1251,19.0835,19.0904,13535.0
2019-03-12 11:15:00,27.55,27.56,27.53,27.55,47466.0,19.0973,19.1043,19.0835,19.0973,47466.0
2019-03-12 11:20:00,27.54,27.56,27.54,27.55,20167.0,19.0904,19.1043,19.0904,19.0973,20167.0
2019-03-12 11:25:00,27.55,27.58,27.54,27.57,35649.0,19.0973,19.1181,19.0904,19.1112,35649.0
2019-03-12 11:30:00,27.56,27.57,27.53,27.57,27737.0,19.1043,19.1112,19.0835,19.1112,27737.0
2019-03-12 11:35:00,27.57,27.61,27.56,27.59,46141.0,19.1112,19.1389,19.1043,19.1251,46141.0
2019-03-12 11:40:00,27.59,27.6,27.57,27.57,14268.0,19.1251,19.132,19.1112,19.1112,14268.0
2019-03-12 11:45:00,27.57,27.59,27.56,27.59,26975.0,19.1112,19.1251,19.1043,19.1251,26975.0
2019-03-12 11:50:00,27.59,27.6,27.58,27.59,36049.0,19.1251,19.132,19.1181,19.1251,36049.0
2019-03-12 11:55:00,27.59,27.61,27.58,27.59,37675.0,19.1251,19.1389,19.1181,19.1251,37675.0
2019-03-12 12:00:00,27.59,27.6,27.52,27.54,39377.0,19.1251,19.132,19.0765,19.0904,39377.0
2019-03-12 12:05:00,27.54,27.57,27.52,27.54,24467.0,19.0904,19.1112,19.0765,19.0904,24467.0
2019-03-12 12:10:00,27.55,27.58,27.54,27.58,19289.0,19.0973,19.1181,19.0904,19.1181,19289.0
2019-03-12 12:15:00,27.58,27.58,27.55,27.58,23399.0,19.1181,19.1181,19.0973,19.1181,23399.0
2019-03-12 12:20:00,27.57,27.58,27.53,27.55,52983.0,19.1112,19.1181,19.0835,19.0973,52983.0
2019-03-12 12:25:00,27.55,27.57,27.52,27.55,30427.0,19.0973,19.1112,19.0765,19.0973,30427.0
2019-03-12 12:30:00,27.55,27.56,27.53,27.53,14078.0,19.0973,19.1043,19.0835,19.0835,14078.0
2019-03-12 12:35:00,27.54,27.55,27.52,27.55,20676.0,19.0904,19.0973,19.0765,19.0973,20676.0
2019-03-12 12:40:00,27.55,27.57,27.54,27.54,24666.0,19.0973,19.1112,19.0904,19.0904,24666.0
2019-03-12 12:45:00,27.55,27.56,27.53,27.54,25115.0,19.0973,19.1043,19.0835,19.0904,25115.0
2019-03-12 12:50:00,27.55,27.56,27.53,27.55,17047.0,19.0973,19.1043,19.0835,19.0973,17047.0
2019-03-12 12:55:00,27.56,27.57,27.54,27.55,20915.0,19.1043,19.1112,19.0904,19.0973,20915.0
2019-03-12 13:00:00,27.55,27.58,27.55,27.55,33421.0,19.0973,19.1181,19.0973,19.0973,33421.0
2019-03-12 13:05:00,27.54,27.58,27.54,27.57,28402.0,19.0904,19.1181,19.0904,19.1112,28402.0
2019-03-12 13:10:00,27.56,27.57,27.54,27.54,18783.0,19.1043,19.1112,19.0904,19.0904,18783.0
2019-03-12 13:15:00,27.54,27.55,27.54,27.55,13947.0,19.0904,19.0973,19.0904,19.0973,13947.0
2019-03-12 13:20:00,27.54,27.55,27.52,27.53,35596.0,19.0904,19.0973,19.0765,19.0835,35596.0
2019-03-12 13:25:00,27.52,27.54,27.5,27.54,26355.0,19.0765,19.0904,19.0627,19.0904,26355.0
2019-03-12 13:30:00,27.53,27.55,27.52,27.53,24918.0,19.0835,19.0973,19.0765,19.0835,24918.0
2019-03-12 13:35:00,27.53,27.55,27.52,27.53,28476.0,19.0835,19.0973,19.0765,19.0835,28476.0
2019-03-12 13:40:00,27.53,27.55,27.52,27.54,21042.0,19.0835,19.0973,19.0765,19.0904,21042.0
2019-03-12 13:45:00,27.55,27.56,27.54,27.55,23950.0,19.0973,19.1043,19.0904,19.0973,23950.0
2019-03-12 13:50:00,27.54,27.57,27.54,27.57,31510.0,19.0904,19.1112,19.0904,19.1112,31510.0
2019-03-12 13:55:00,27.56,27.57,27.53,27.54,33367.0,19.1043,19.1112,19.0835,19.0904,33367.0
2019-03-12 14:00:00,27.54,27.55,27.52,27.54,31736.0,19.0904,19.0973,19.0765,19.0904,31736.0
2019-03-12 14:05:00,27.54,27.55,27.52,27.54,24858.0,19.0904,19.0973,19.0765,19.0904,24858.0
2019-03-12 14:10:00,27.53,27.54,27.53,27.54,12742.0,19.0835,19.0904,19.0835,19.0904,12742.0
2019-03-12 14:15:00,27.54,27.58,27.53,27.57,49663.0,19.0904,19.1181,19.0835,19.1112,49663.0
2019-03-12 14:20:00,27.56,27.58,27.55,27.56,42829.0,19.1043,19.1181,19.0973,19.1043,42829.0
2019-03-12 14:25:00,27.56,27.57,27.52,27.55,55401.0,19.1043,19.1112,19.0765,19.0973,55401.0
2019-03-12 14:30:00,27.55,27.58,27.54,27.54,31793.0,19.0973,19.1181,19.0904,19.0904,31793.0
2019-03-12 14:35:00,27.54,27.56,27.54,27.56,28471.0,19.0904,19.1043,19.0904,19.1043,28471.0
2019-03-12 14:40:00,27.56,27.57,27.55,27.55,63724.0,19.1043,19.1112,19.0973,19.0973,63724.0
2019-03-12 14:45:00,27.56,27.59,27.55,27.59,41743.0,19.1043,19.1251,19.0973,19.1251,41743.0
2019-03-12 14:50:00,27.59,27.6,27.56,27.58,31782.0,19.1251,19.132,19.1043,19.1181,31782.0
2019-03-12 14:55:00,27.57,27.58,27.56,27.57,21293.0,19.1112,19.1181,19.1043,19.1112,21293.0
2019-03-12 15:00:00,27.57,27.58,27.53,27.55,65011.0,19.1112,19.1181,19.0835,19.0973,65011.0
2019-03-12 15:05:00,27.54,27.55,27.52,27.54,49637.0,19.0904,19.0973,19.0765,19.0904,49637.0
2019-03-12 15:10:00,27.54,27.55,27.51,27.52,29060.0,19.0904,19.0973,19.0696,19.0765,29060.0
2019-03-12 15:15:00,27.52,27.52,27.48,27.49,28298.0,19.0765,19.0765,19.0488,19.0557,28298.0
2019-03-12 15:20:00,27.5,27.52,27.48,27.52,32005.0,19.0627,19.0765,19.0488,19.0765,32005.0
2019-03-12 15:25:00,27.51,27.54,27.5,27.54,36396.0,19.0696,19.0904,19.0627,19.0904,36396.0
2019-03-12 15:30:00,27.54,27.54,27.49,27.53,84759.0,19.0904,19.0904,19.0557,19.0835,84759.0
2019-03-12 15:35:00,27.52,27.53,27.5,27.53,96553.0,19.0765,19.0835,19.0627,19.0835,96553.0
2019-03-12 15:40:00,27.52,27.57,27.51,27.57,81806.0,19.0765,19.1112,19.0696,19.1112,81806.0
2019-03-12 15:45:00,27.56,27.57,27.54,27.55,92099.0,19.1043,19.1112,19.0904,19.0973,92099.0
2019-03-12 15:50:00,27.55,27.56,27.54,27.55,125211.0,19.0973,19.1043,19.0904,19.0973,125211.0
2019-03-12 15:55:00,27.55,27.55,27.52,27.53,330890.0,19.0973,19.0973,19.0765,19.0835,330890.0
2019-03-13 09:30:00,27.7,27.8,27.7,27.78,282969.0,19.2013,19.2706,19.2013,19.2568,282969.0
2019-03-13 09:35:00,27.79,27.8,27.76,27.79,125083.0,19.2637,19.2706,19.2429,19.2637,125083.0
2019-03-13 09:40:00,27.79,27.8,27.71,27.72,125803.0,19.2637,19.2706,19.2082,19.2152,125803.0
2019-03-13 09:45:00,27.73,27.74,27.67,27.73,63377.0,19.2221,19.229,19.1805,19.2221,63377.0
2019-03-13 09:50:00,27.74,27.74,27.71,27.72,49516.0,19.229,19.229,19.2082,19.2152,49516.0
2019-03-13 09:55:00,27.72,27.75,27.72,27.73,37458.0,19.2152,19.236,19.2152,19.2221,37458.0
2019-03-13 10:00:00,27.73,27.76,27.73,27.74,21469.0,19.2221,19.2429,19.2221,19.229,21469.0
2019-03-13 10:05:00,27.75,27.76,27.71,27.71,22356.0,19.236,19.2429,19.2082,19.2082,22356.0
2019-03-13 10:10:00,27.71,27.73,27.68,27.71,70326.0,19.2082,19.2221,19.1874,19.2082,70326.0
2019-03-13 10:15:00,27.71,27.73,27.69,27.69,50449.0,19.2082,19.2221,19.1944,19.1944,50449.0
2019-03-13 10:20:00,27.69,27.7,27.64,27.65,37976.0,19.1944,19.2013,19.1597,19.1667,37976.0
2019-03-13 10:25:00,27.64,27.66,27.63,27.65,17358.0,19.1597,19.1736,19.1528,19.1667,17358.0
2019-03-13 10:30:00,27.65,27.75,27.65,27.74,32454.0,19.1667,19.236,19.1667,19.229,32454.0
2019-03-13 10:35:00,27.74,27.74,27.69,27.71,29957.0,19.229,19.229,19.1944,19.2082,29957.0
2019-03-13 10:40:00,27.71,27.71,27.66,27.68,18576.0,19.2082,19.2082,19.1736,19.1874,18576.0
2019-03-13 10:45:00,27.69,27.69,27.64,27.65,53524.0,19.1944,19.1944,19.1597,19.1667,53524.0
2019-03-13 10:50:00,27.66,27.68,27.65,27.67,34546.0,19.1736,19.1874,19.1667,19.1805,34546.0
2019-03-13 10:55:00,27.66,27.67,27.64,27.66,59799.0,19.1736,19.1805,19.1597,19.1736,59799.0
2019-03-13 11:00:00,27.67,27.72,27.66,27.71,58098.0,19.1805,19.2152,19.1736,19.2082,58098.0
2019-03-13 11:05:00,27.71,27.74,27.69,27.7,55199.0,19.2082,19.229,19.1944,19.2013,55199.0
2019-03-13 11:10:00,27.7,27.71,27.68,27.69,38308.0,19.2013,19.2082,19.1874,19.1944,38308.0
2019-03-13 11:15:00,27.7,27.7,27.64,27.64,42568.0,19.2013,19.2013,19.1597,19.1597,42568.0
2019-03-13 11:20:00,27.65,27.68,27.65,27.66,70195.0,19.1667,19.1874,19.1667,19.1736,70195.0
2019-03-13 11:25:00,27.67,27.67,27.64,27.67,28685.0,19.1805,19.1805,19.1597,19.1805,28685.0
2019-03-13 11:30:00,27.67,27.7,27.66,27.67,35435.0,19.1805,19.2013,19.1736,19.1805,35435.0
2019-03-13 11:35:00,27.66,27.67,27.63,27.65,20894.0,19.1736,19.1805,19.1528,19.1667,20894.0
2019-03-13 11:40:00,27.65,27.68,27.65,27.67,34319.0,19.1667,19.1874,19.1667,19.1805,34319.0
2019-03-13 11:45:00,27.66,27.68,27.65,27.67,23884.0,19.1736,19.1874,19.1667,19.1805,23884.0
2019-03-13 11:50:00,27.66,27.67,27.62,27.62,18673.0,19.1736,19.1805,19.1459,19.1459,18673.0
2019-03-13 11:55:00,27.63,27.65,27.61,27.63,62104.0,19.1528,19.1667,19.1389,19.1528,62104.0
2019-03-13 12:00:00,27.62,27.66,27.62,27.64,45936.0,19.1459,19.1736,19.1459,19.1597,45936.0
2019-03-13 12:05:00,27.64,27.65,27.6,27.61,36931.0,19.1597,19.1667,19.132,19.1389,36931.0
2019-03-13 12:10:00,27.62,27.63,27.57,27.58,41117.0,19.1459,19.1528,19.1112,19.1181,41117.0
2019-03-13 12:15:00,27.58,27.59,27.55,27.56,23539.0,19.1181,19.1251,19.0973,19.1043,23539.0
2019-03-13 12:20:00,27.56,27.57,27.55,27.55,14775.0,19.1043,19.1112,19.0973,19.0973,14775.0
2019-03-13 12:25:00,27.55,27.59,27.54,27.57,59817.0,19.0973,19.1251,19.0904,19.1112,59817.0
2019-03-13 12:30:00,27.57,27.6,27.56,27.59,28854.0,19.1112,19.132,19.1043,19.1251,28854.0
2019-03-13 12:35:00,27.59,27.61,27.59,27.59,18254.0,19.1251,19.1389,19.1251,19.1251,18254.0
2019-03-13 12:40:00,27.6,27.62,27.59,27.62,41192.0,19.132,19.1459,19.1251,19.1459,41192.0
2019-03-13 12:45:00,27.62,27.62,27.6,27.61,30691.0,19.1459,19.1459,19.132,19.1389,30691.0
2019-03-13 12:50:00,27.61,27.63,27.6,27.61,44547.0,19.1389,19.1528,19.132,19.1389,44547.0
2019-03-13 12:55:00,27.61,27.65,27.6,27.65,20915.0,19.1389,19.1667,19.132,19.1667,20915.0
2019-03-13 13:00:00,27.64,27.68,27.63,27.68,17739.0,19.1597,19.1874,19.1528,19.1874,17739.0
2019-03-13 13:05:00,27.67,27.68,27.64,27.65,26163.0,19.1805,19.1874,19.1597,19.1667,26163.0
2019-03-13 13:10:00,27.65,27.66,27.64,27.64,22101.0,19.1667,19.1736,19.1597,19.1597,22101.0
2019-03-13 13:15:00,27.64,27.66,27.64,27.66,27615.0,19.1597,19.1736,19.1597,19.1736,27615.0
2019-03-13 13:20:00,27.65,27.7,27.65,27.69,84545.0,19.1667,19.2013,19.1667,19.1944,84545.0
2019-03-13 13:25:00,27.68,27.68,27.65,27.68,39498.0,19.1874,19.1874,19.1667,19.1874,39498.0
2019-03-13 13:30:00,27.68,27.68,27.65,27.66,31159.0,19.1874,19.1874,19.1667,19.1736,31159.0
2019-03-13 13:35:00,27.66,27.67,27.65,27.66,31201.0,19.1736,19.1805,19.1667,19.1736,31201.0
2019-03-13 13:40:00,27.66,27.67,27.63,27.64,34955.0,19.1736,19.1805,19.1528,19.1597,34955.0
2019-03-13 13:45:00,27.64,27.68,27.64,27.68,38533.0,19.1597,19.1874,19.1597,19.1874,38533.0
2019-03-13 13:50:00,27.67,27.68,27.65,27.68,23984.0,19.1805,19.1874,19.1667,19.1874,23984.0
2019-03-13 13:55:00,27.68,27.68,27.66,27.68,41754.0,19.1874,19.1874,19.1736,19.1874,41754.0
2019-03-13 14:00:00,27.68,27.7,27.66,27.69,62983.0,19.1874,19.2013,19.1736,19.1944,62983.0
2019-03-13 14:05:00,27.7,27.71,27.69,27.7,27677.0,19.2013,19.2082,19.1944,19.2013,27677.0
2019-03-13 14:10:00,27.7,27.7,27.68,27.69,12904.0,19.2013,19.2013,19.1874,19.1944,12904.0
2019-03-13 14:15:00,27.69,27.7,27.68,27.68,20797.0,19.1944,19.2013,19.1874,19.1874,20797.0
2019-03-13 14:20:00,27.69,27.71,27.68,27.71,39521.0,19.1944,19.2082,19.1874,19.2082,39521.0
2019-03-13 14:25:00,27.71,27.72,27.7,27.7,78860.0,19.2082,19.2152,19.2013,19.2013,78860.0
2019-03-13 14:30:00,27.7,27.71,27.69,27.69,29503.0,19.2013,19.2082,19.1944,19.1944,29503.0
2019-03-13 14:35:00,27.7,27.71,27.69,27.7,33515.0,19.2013,19.2082,19.1944,19.2013,33515.0
2019-03-13 14:40:00,27.69,27.71,27.69,27.71,32653.0,19.1944,19.2082,19.1944,19.2082,32653.0
2019-03-13 14:45:00,27.71,27.71,27.63,27.64,47978.0,19.2082,19.2082,19.1528,19.1597,47978.0
2019-03-13 14:50:00,27.64,27.65,27.61,27.65,47015.0,19.1597,19.1667,19.1389,19.1667,47015.0
2019-03-13 14:55:00,27.64,27.68,27.64,27.67,29213.0,19.1597,19.1874,19.1597,19.1805,29213.0
2019-03-13 15:00:00,27.67,27.69,27.66,27.68,39159.0,19.1805,19.1944,19.1736,19.1874,39159.0
2019-03-13 15:05:00,27.69,27.7,27.66,27.66,27152.0,19.1944,19.2013,19.1736,19.1736,27152.0
2019-03-13 15:10:00,27.67,27.67,27.63,27.64,46962.0,19.1805,19.1805,19.1528,19.1597,46962.0
2019-03-13 15:15:00,27.64,27.67,27.63,27.67,32321.0,19.1597,19.1805,19.1528,19.1805,32321.0
2019-03-13 15:20:00,27.66,27.67,27.64,27.64,35965.0,19.1736,19.1805,19.1597,19.1597,35965.0
2019-03-13 15:25:00,27.64,27.67,27.63,27.64,32620.0,19.1597,19.1805,19.1528,19.1597,32620.0
2019-03-13 15:30:00,27.64,27.67,27.62,27.67,65685.0,19.1597,19.1805,19.1459,19.1805,65685.0
2019-03-13 15:35:00,27.67,27.7,27.65,27.69,69311.0,19.1805,19.2013,19.1667,19.1944,69311.0
2019-03-13 15:40:00,27.69,27.71,27.67,27.7,80658.0,19.1944,19.2082,19.1805,19.2013,80658.0
2019-03-13 15:45:00,27.71,27.72,27.66,27.67,135804.0,19.2082,19.2152,19.1736,19.1805,135804.0
2019-03-13 15:50:00,27.67,27.69,27.65,27.67,156590.0,19.1805,19.1944,19.1667,19.1805,156590.0
2019-03-13 15:55:00,27.67,27.71,27.66,27.7,367672.0,19.1805,19.2082,19.1736,19.2013,367672.0
2019-03-14 09:30:00,27.7,27.85,27.7,27.8,160941.0,19.2013,19.3053,19.2013,19.2706,160941.0
2019-03-14 09:35:00,27.81,27.83,27.77,27.83,55587.0,19.2776,19.2914,19.2498,19.2914,55587.0
2019-03-14 09:40:00,27.83,27.85,27.77,27.78,61729.0,19.2914,19.3053,19.2498,19.2568,61729.0
2019-03-14 09:45:00,27.78,27.83,27.77,27.79,66002.0,19.2568,19.2914,19.2498,19.2637,66002.0
2019-03-14 09:50:00,27.79,27.82,27.76,27.8,25779.0,19.2637,19.2845,19.2429,19.2706,25779.0
2019-03-14 09:55:00,27.8,27.82,27.78,27.81,87265.0,19.2706,19.2845,19.2568,19.2776,87265.0
2019-03-14 10:00:00,27.81,27.84,27.79,27.79,27821.0,19.2776,19.2984,19.2637,19.2637,27821.0
2019-03-14 10:05:00,27.79,27.79,27.76,27.78,20666.0,19.2637,19.2637,19.2429,19.2568,20666.0
2019-03-14 10:10:00,27.78,27.79,27.75,27.77,26463.0,19.2568,19.2637,19.236,19.2498,26463.0
2019-03-14 10:15:00,27.77,27.78,27.76,27.77,16324.0,19.2498,19.2568,19.2429,19.2498,16324.0
2019-03-14 10:20:00,27.77,27.78,27.75,27.75,30340.0,19.2498,19.2568,19.236,19.236,30340.0
2019-03-14 10:25:00,27.76,27.76,27.73,27.74,30347.0,19.2429,19.2429,19.2221,19.229,30347.0
2019-03-14 10:30:00,27.74,27.78,27.72,27.77,39477.0,19.229,19.2568,19.2152,19.2498,39477.0
2019-03-14 10:35:00,27.77,27.78,27.74,27.75,18858.0,19.2498,19.2568,19.229,19.236,18858.0
2019-03-14 10:40:00,27.75,27.77,27.72,27.73,29467.0,19.236,19.2498,19.2152,19.2221,29467.0
2019-03-14 10:45:00,27.73,27.75,27.71,27.74,20621.0,19.2221,19.236,19.2082,19.229,20621.0
2019-03-14 10:50:00,27.74,27.74,27.68,27.69,87251.0,19.229,19.229,19.1874,19.1944,87251.0
2019-03-14 10:55:00,27.69,27.69,27.67,27.68,23519.0,19.1944,19.1944,19.1805,19.1874,23519.0
2019-03-14 11:00:00,27.68,27.69,27.66,27.68,116011.0,19.1874,19.1944,19.1736,19.1874,116011.0
2019-03-14 11:05:00,27.66,27.72,27.66,27.69,245111.0,19.1736,19.2152,19.1736,19.1944,245111.0
2019-03-14 11:10:00,27.68,27.7,27.66,27.69,54639.0,19.1874,19.2013,19.1736,19.1944,54639.0
2019-03-14 11:15:00,27.69,27.71,27.68,27.69,36126.0,19.1944,19.2082,19.1874,19.1944,36126.0
2019-03-14 11:20:00,27.69,27.7,27.67,27.68,16758.0,19.1944,19.2013,19.1805,19.1874,16758.0
2019-03-14 11:25:00,27.68,27.68,27.64,27.65,15546.0,19.1874,19.1874,19.1597,19.1667,15546.0
2019-03-14 11:30:00,27.65,27.68,27.62,27.67,41118.0,19.1667,19.1874,19.1459,19.1805,41118.0
2019-03-14 11:35:00,27.67,27.68,27.65,27.67,27618.0,19.1805,19.1874,19.1667,19.1805,27618.0
2019-03-14 11:40:00,27.67,27.68,27.64,27.67,18067.0,19.1805,19.1874,19.1597,19.1805,18067.0
2019-03-14 11:45:00,27.68,27.71,27.67,27.71,17353.0,19.1874,19.2082,19.1805,19.2082,17353.0
2019-03-14 11:50:00,27.71,27.74,27.71,27.73,18100.0,19.2082,19.229,19.2082,19.2221,18100.0
2019-03-14 11:55:00,27.73,27.73,27.7,27.72,14325.0,19.2221,19.2221,19.2013,19.2152,14325.0
2019-03-14 12:00:00,27.72,27.73,27.71,27.72,21394.0,19.2152,19.2221,19.2082,19.2152,21394.0
2019-03-14 12:05:00,27.71,27.72,27.69,27.7,20301.0,19.2082,19.2152,19.1944,19.2013,20301.0
2019-03-14 12:10:00,27.71,27.72,27.68,27.68,15764.0,19.2082,19.2152,19.1874,19.1874,15764.0
2019-03-14 12:15:00,27.68,27.71,27.68,27.69,13352.0,19.1874,19.2082,19.1874,19.1944,13352.0
2019-03-14 12:20:00,27.69,27.7,27.67,27.67,12566.0,19.1944,19.2013,19.1805,19.1805,12566.0
2019-03-14 12:25:00,27.67,27.69,27.66,27.69,17096.0,19.1805,19.1944,19.1736,19.1944,17096.0
2019-03-14 12:30:00,27.69,27.7,27.68,27.69,16005.0,19.1944,19.2013,19.1874,19.1944,16005.0
2019-03-14 12:35:00,27.68,27.71,27.68,27.71,17631.0,19.1874,19.2082,19.1874,19.2082,17631.0
2019-03-14 12:40:00,27.71,27.74,27.7,27.74,20791.0,19.2082,19.229,19.2013,19.229,20791.0
2019-03-14 12:45:00,27.75,27.75,27.72,27.74,11898.0,19.236,19.236,19.2152,19.229,11898.0
2019-03-14 12:50:00,27.74,27.76,27.73,27.75,14271.0,19.229,19.2429,19.2221,19.236,14271.0
2019-03-14 12:55:00,27.75,27.75,27.73,27.73,7815.0,19.236,19.236,19.2221,19.2221,7815.0
2019-03-14 13:00:00,27.73,27.75,27.73,27.74,11916.0,19.2221,19.236,19.2221,19.229,11916.0
2019-03-14 13:05:00,27.74,27.76,27.74,27.75,15212.0,19.229,19.2429,19.229,19.236,15212.0
2019-03-14 13:10:00,27.76,27.77,27.75,27.76,14219.0,19.2429,19.2498,19.236,19.2429,14219.0
2019-03-14 13:15:00,27.76,27.79,27.75,27.76,21353.0,19.2429,19.2637,19.236,19.2429,21353.0
2019-03-14 13:20:00,27.76,27.76,27.74,27.75,15230.0,19.2429,19.2429,19.229,19.236,15230.0
2019-03-14 13:25:00,27.76,27.76,27.74,27.76,15832.0,19.2429,19.2429,19.229,19.2429,15832.0
2019-03-14 13:30:00,27.76,27.76,27.72,27.72,14895.0,19.2429,19.2429,19.2152,19.2152,14895.0
2019-03-14 13:35:00,27.72,27.73,27.69,27.71,15698.0,19.2152,19.2221,19.1944,19.2082,15698.0
2019-03-14 13:40:00,27.71,27.71,27.69,27.69,9834.0,19.2082,19.2082,19.1944,19.1944,9834.0
2019-03-14 13:45:00,27.69,27.7,27.68,27.69,9351.0,19.1944,19.2013,19.1874,19.1944,9351.0
2019-03-14 13:50:00,27.69,27.71,27.67,27.69,17392.0,19.1944,19.2082,19.1805,19.1944,17392.0
2019-03-14 13:55:00,27.69,27.72,27.68,27.71,24656.0,19.1944,19.2152,19.1874,19.2082,24656.0
2019-03-14 14:00:00,27.71,27.72,27.67,27.67,46106.0,19.2082,19.2152,19.1805,19.1805,46106.0
2019-03-14 14:05:00,27.67,27.7,27.67,27.69,12546.0,19.1805,19.2013,19.1805,19.1944,12546.0
2019-03-14 14:10:00,27.7,27.7,27.66,27.67,12386.0,19.2013,19.2013,19.1736,19.1805,12386.0
2019-03-14 14:15:00,27.67,27.69,27.66,27.69,16566.0,19.1805,19.1944,19.1736,19.1944,16566.0
2019-03-14 14:20:00,27.69,27.72,27.68,27.71,32276.0,19.1944,19.2152,19.1874,19.2082,32276.0
2019-03-14 14:25:00,27.7,27.72,27.68,27.69,23685.0,19.2013,19.2152,19.1874,19.1944,23685.0
2019-03-14 14:30:00,27.69,27.69,27.66,27.67,21701.0,19.1944,19.1944,19.1736,19.1805,21701.0
2019-03-14 14:35:00,27.66,27.67,27.63,27.64,30390.0,19.1736,19.1805,19.1528,19.1597,30390.0
2019-03-14 14:40:00,27.64,27.67,27.64,27.67,21585.0,19.1597,19.1805,19.1597,19.1805,21585.0
2019-03-14 14:45:00,27.66,27.66,27.63,27.64,20284.0,19.1736,19.1736,19.1528,19.1597,20284.0
2019-03-14 14:50:00,27.65,27.66,27.64,27.65,31134.0,19.1667,19.1736,19.1597,19.1667,31134.0
2019-03-14 14:55:00,27.65,27.69,27.64,27.68,27245.0,19.1667,19.1944,19.1597,19.1874,27245.0
2019-03-14 15:00:00,27.67,27.67,27.65,27.67,19941.0,19.1805,19.1805,19.1667,19.1805,19941.0
2019-03-14 15:05:00,27.67,27.7,27.66,27.68,31524.0,19.1805,19.2013,19.1736,19.1874,31524.0
2019-03-14 15:10:00,27.69,27.69,27.67,27.68,37150.0,19.1944,19.1944,19.1805,19.1874,37150.0
2019-03-14 15:15:00,27.68,27.69,27.67,27.68,54771.0,19.1874,19.1944,19.1805,19.1874,54771.0
2019-03-14 15:20:00,27.68,27.69,27.67,27.69,20900.0,19.1874,19.1944,19.1805,19.1944,20900.0
2019-03-14 15:25:00,27.69,27.69,27.66,27.68,28131.0,19.1944,19.1944,19.1736,19.1874,28131.0
2019-03-14 15:30:00,27.68,27.71,27.67,27.7,37454.0,19.1874,19.2082,19.1805,19.2013,37454.0
2019-03-14 15:35:00,27.7,27.74,27.69,27.73,99375.0,19.2013,19.229,19.1944,19.2221,99375.0
2019-03-14 15:40:00,27.73,27.74,27.72,27.73,57427.0,19.2221,19.229,19.2152,19.2221,57427.0
2019-03-14 15:45:00,27.73,27.74,27.71,27.74,76105.0,19.2221,19.229,19.2082,19.229,76105.0
2019-03-14 15:50:00,27.74,27.74,27.71,27.72,147509.0,19.229,19.229,19.2082,19.2152,147509.0
2019-03-14 15:55:00,27.72,27.73,27.71,27.73,199392.0,19.2152,19.2221,19.2082,19.2221,199392.0
2019-03-15 09:30:00,27.55,27.66,27.53,27.66,1339948.0,19.0973,19.1736,19.0835,19.1736,1339948.0
2019-03-15 09:35:00,27.65,27.69,27.6,27.6,65578.0,19.1667,19.1944,19.132,19.132,65578.0
2019-03-15 09:40:00,27.61,27.61,27.55,27.58,76969.0,19.1389,19.1389,19.0973,19.1181,76969.0
2019-03-15 09:45:00,27.59,27.61,27.55,27.61,66984.0,19.1251,19.1389,19.0973,19.1389,66984.0
2019-03-15 09:50:00,27.61,27.62,27.57,27.58,46299.0,19.1389,19.1459,19.1112,19.1181,46299.0
2019-03-15 09:55:00,27.58,27.58,27.53,27.55,37693.0,19.1181,19.1181,19.0835,19.0973,37693.0
2019-03-15 10:00:00,27.56,27.56,27.48,27.5,26205.0,19.1043,19.1043,19.0488,19.0627,26205.0
2019-03-15 10:05:00,27.5,27.52,27.49,27.5,19505.0,19.0627,19.0765,19.0557,19.0627,19505.0
2019-03-15 10:10:00,27.5,27.56,27.5,27.54,32905.0,19.0627,19.1043,19.0627,19.0904,32905.0
2019-03-15 10:15:00,27.53,27.58,27.49,27.58,28339.0,19.0835,19.1181,19.0557,19.1181,28339.0
2019-03-15 10:20:00,27.58,27.6,27.56,27.59,22504.0,19.1181,19.132,19.1043,19.1251,22504.0
2019-03-15 10:25:00,27.6,27.62,27.59,27.61,14433.0,19.132,19.1459,19.1251,19.1389,14433.0
2019-03-15 10:30:00,27.62,27.64,27.6,27.61,48859.0,19.1459,19.1597,19.132,19.1389,48859.0
2019-03-15 10:35:00,27.61,27.62,27.58,27.61,34651.0,19.1389,19.1459,19.1181,19.1389,34651.0
2019-03-15 10:40:00,27.62,27.62,27.58,27.59,25544.0,19.1459,19.1459,19.1181,19.1251,25544.0
2019-03-15 10:45:00,27.6,27.62,27.58,27.59,21531.0,19.132,19.1459,19.1181,19.1251,21531.0
2019-03-15 10:50:00,27.6,27.61,27.58,27.59,16458.0,19.132,19.1389,19.1181,19.1251,16458.0
2019-03-15 10:55:00,27.59,27.6,27.57,27.58,16649.0,19.1251,19.132,19.1112,19.1181,16649.0
2019-03-15 11:00:00,27.58,27.61,27.56,27.6,30528.0,19.1181,19.1389,19.1043,19.132,30528.0
2019-03-15 11:05:00,27.6,27.62,27.58,27.61,25343.0,19.132,19.1459,19.1181,19.1389,25343.0
2019-03-15 11:10:00,27.61,27.62,27.58,27.59,11801.0,19.1389,19.1459,19.1181,19.1251,11801.0
2019-03-15 11:15:00,27.58,27.61,27.58,27.6,16679.0,19.1181,19.1389,19.1181,19.132,16679.0
2019-03-15 11:20:00,27.6,27.61,27.58,27.6,13779.0,19.132,19.1389,19.1181,19.132,13779.0
2019-03-15 11:25:00,27.6,27.61,27.57,27.59,36568.0,19.132,19.1389,19.1112,19.1251,36568.0
2019-03-15 11:30:00,27.59,27.6,27.56,27.56,30856.0,19.1251,19.132,19.1043,19.1043,30856.0
2019-03-15 11:35:00,27.56,27.57,27.54,27.55,44433.0,19.1043,19.1112,19.0904,19.0973,44433.0
2019-03-15 11:40:00,27.54,27.56,27.52,27.55,22311.0,19.0904,19.1043,19.0765,19.0973,22311.0
2019-03-15 11:45:00,27.55,27.6,27.54,27.6,37234.0,19.0973,19.132,19.0904,19.132,37234.0
2019-03-15 11:50:00,27.6,27.61,27.54,27.56,33159.0,19.132,19.1389,19.0904,19.1043,33159.0
2019-03-15 11:55:00,27.55,27.58,27.55,27.57,21852.0,19.0973,19.1181,19.0973,19.1112,21852.0
2019-03-15 12:00:00,27.56,27.59,27.56,27.57,21031.0,19.1043,19.1251,19.1043,19.1112,21031.0
2019-03-15 12:05:00,27.57,27.6,27.56,27.6,18340.0,19.1112,19.132,19.1043,19.132,18340.0
2019-03-15 12:10:00,27.6,27.62,27.58,27.62,23786.0,19.132,19.1459,19.1181,19.1459,23786.0
2019-03-15 12:15:00,27.62,27.65,27.61,27.65,39378.0,19.1459,19.1667,19.1389,19.1667,39378.0
2019-03-15 12:20:00,27.65,27.67,27.65,27.65,26128.0,19.1667,19.1805,19.1667,19.1667,26128.0
2019-03-15 12:25:00,27.66,27.68,27.64,27.66,26408.0,19.1736,19.1874,19.1597,19.1736,26408.0
2019-03-15 12:30:00,27.67,27.69,27.66,27.68,20769.0,19.1805,19.1944,19.1736,19.1874,20769.0
2019-03-15 12:35:00,27.67,27.69,27.66,27.68,54700.0,19.1805,19.1944,19.1736,19.1874,54700.0
2019-03-15 12:40:00,27.68,27.7,27.66,27.69,26607.0,19.1874,19.2013,19.1736,19.1944,26607.0
2019-03-15 12:45:00,27.68,27.69,27.66,27.66,24230.0,19.1874,19.1944,19.1736,19.1736,24230.0
2019-03-15 12:50:00,27.67,27.7,27.67,27.67,40800.0,19.1805,19.2013,19.1805,19.1805,40800.0
2019-03-15 12:55:00,27.67,27.68,27.66,27.67,21733.0,19.1805,19.1874,19.1736,19.1805,21733.0
2019-03-15 13:00:00,27.67,27.7,27.66,27.69,25418.0,19.1805,19.2013,19.1736,19.1944,25418.0
2019-03-15 13:05:00,27.69,27.7,27.67,27.69,10740.0,19.1944,19.2013,19.1805,19.1944,10740.0
2019-03-15 13:10:00,27.69,27.7,27.67,27.69,26407.0,19.1944,19.2013,19.1805,19.1944,26407.0
2019-03-15 13:15:00,27.69,27.69,27.66,27.66,26769.0,19.1944,19.1944,19.1736,19.1736,26769.0
2019-03-15 13:20:00,27.66,27.66,27.65,27.66,8645.0,19.1736,19.1736,19.1667,19.1736,8645.0
2019-03-15 13:25:00,27.65,27.66,27.63,27.66,46626.0,19.1667,19.1736,19.1528,19.1736,46626.0
2019-03-15 13:30:00,27.65,27.67,27.64,27.65,20667.0,19.1667,19.1805,19.1597,19.1667,20667.0
2019-03-15 13:35:00,27.65,27.67,27.64,27.64,37736.0,19.1667,19.1805,19.1597,19.1597,37736.0
2019-03-15 13:40:00,27.65,27.66,27.63,27.65,18233.0,19.1667,19.1736,19.1528,19.1667,18233.0
2019-03-15 13:45:00,27.65,27.67,27.65,27.66,11490.0,19.1667,19.1805,19.1667,19.1736,11490.0
2019-03-15 13:50:00,27.66,27.67,27.65,27.66,13593.0,19.1736,19.1805,19.1667,19.1736,13593.0
2019-03-15 13:55:00,27.66,27.66,27.64,27.66,18659.0,19.1736,19.1736,19.1597,19.1736,18659.0
2019-03-15 14:00:00,27.66,27.66,27.65,27.65,11182.0,19.1736,19.1736,19.1667,19.1667,11182.0
2019-03-15 14:05:00,27.65,27.66,27.63,27.64,20085.0,19.1667,19.1736,19.1528,19.1597,20085.0
2019-03-15 14:10:00,27.64,27.65,27.62,27.63,26753.0,19.1597,19.1667,19.1459,19.1528,26753.0
2019-03-15 14:15:00,27.63,27.64,27.62,27.63,22938.0,19.1528,19.1597,19.1459,19.1528,22938.0
2019-03-15 14:20:00,27.62,27.63,27.59,27.6,33569.0,19.1459,19.1528,19.1251,19.132,33569.0
2019-03-15 14:25:00,27.6,27.62,27.58,27.59,33098.0,19.132,19.1459,19.1181,19.1251,33098.0
2019-03-15 14:30:00,27.59,27.65,27.58,27.63,197135.0,19.1251,19.1667,19.1181,19.1528,197135.0
2019-03-15 14:35:00,27.63,27.66,27.62,27.65,23560.0,19.1528,19.1736,19.1459,19.1667,23560.0
2019-03-15 14:40:00,27.65,27.66,27.64,27.65,11893.0,19.1667,19.1736,19.1597,19.1667,11893.0
2019-03-15 14:45:00,27.64,27.65,27.64,27.65,10173.0,19.1597,19.1667,19.1597,19.1667,10173.0
2019-03-15 14:50:00,27.64,27.65,27.62,27.65,22560.0,19.1597,19.1667,19.1459,19.1667,22560.0
2019-03-15 14:55:00,27.64,27.66,27.63,27.66,21530.0,19.1597,19.1736,19.1528,19.1736,21530.0
2019-03-15 15:00:00,27.66,27.66,27.64,27.64,21358.0,19.1736,19.1736,19.1597,19.1597,21358.0
2019-03-15 15:05:00,27.64,27.66,27.63,27.65,28545.0,19.1597,19.1736,19.1528,19.1667,28545.0
2019-03-15 15:10:00,27.64,27.67,27.64,27.65,34015.0,19.1597,19.1805,19.1597,19.1667,34015.0
2019-03-15 15:15:00,27.66,27.66,27.63,27.64,56684.0,19.1736,19.1736,19.1528,19.1597,56684.0
2019-03-15 15:20:00,27.64,27.66,27.63,27.64,36527.0,19.1597,19.1736,19.1528,19.1597,36527.0
2019-03-15 15:25:00,27.64,27.66,27.63,27.64,36635.0,19.1597,19.1736,19.1528,19.1597,36635.0
2019-03-15 15:30:00,27.65,27.65,27.6,27.62,88750.0,19.1667,19.1667,19.132,19.1459,88750.0
2019-03-15 15:35:00,27.62,27.62,27.56,27.56,117046.0,19.1459,19.1459,19.1043,19.1043,117046.0
2019-03-15 15:40:00,27.57,27.58,27.53,27.55,157907.0,19.1112,19.1181,19.0835,19.0973,157907.0
2019-03-15 15:45:00,27.55,27.59,27.53,27.58,184295.0,19.0973,19.1251,19.0835,19.1181,184295.0
2019-03-15 15:50:00,27.58,27.61,27.57,27.61,206817.0,19.1181,19.1389,19.1112,19.1389,206817.0
2019-03-15 15:55:00,27.6,27.62,27.55,27.56,531110.0,19.132,19.1459,19.0973,19.1043,531110.0
2019-03-18 09:30:00,27.68,27.74,27.65,27.69,99328.0,19.1874,19.229,19.1667,19.1944,99328.0
2019-03-18 09:35:00,27.68,27.7,27.62,27.69,47747.0,19.1874,19.2013,19.1459,19.1944,47747.0
2019-03-18 09:40:00,27.69,27.7,27.63,27.65,133949.0,19.1944,19.2013,19.1528,19.1667,133949.0
2019-03-18 09:45:00,27.65,27.7,27.64,27.69,50655.0,19.1667,19.2013,19.1597,19.1944,50655.0
2019-03-18 09:50:00,27.69,27.69,27.65,27.65,106760.0,19.1944,19.1944,19.1667,19.1667,106760.0
2019-03-18 09:55:00,27.65,27.66,27.62,27.64,46349.0,19.1667,19.1736,19.1459,19.1597,46349.0
2019-03-18 10:00:00,27.64,27.67,27.63,27.66,103164.0,19.1597,19.1805,19.1528,19.1736,103164.0
2019-03-18 10:05:00,27.66,27.66,27.62,27.62,54796.0,19.1736,19.1736,19.1459,19.1459,54796.0
2019-03-18 10:10:00,27.62,27.64,27.57,27.57,38403.0,19.1459,19.1597,19.1112,19.1112,38403.0
2019-03-18 10:15:00,27.58,27.58,27.56,27.56,36950.0,19.1181,19.1181,19.1043,19.1043,36950.0
2019-03-18 10:20:00,27.56,27.58,27.55,27.58,38372.0,19.1043,19.1181,19.0973,19.1181,38372.0
2019-03-18 10:25:00,27.58,27.65,27.58,27.63,46573.0,19.1181,19.1667,19.1181,19.1528,46573.0
2019-03-18 10:30:00,27.63,27.65,27.62,27.63,43460.0,19.1528,19.1667,19.1459,19.1528,43460.0
2019-03-18 10:35:00,27.64,27.64,27.59,27.6,34307.0,19.1597,19.1597,19.1251,19.132,34307.0
2019-03-18 10:40:00,27.6,27.62,27.59,27.61,79496.0,19.132,19.1459,19.1251,19.1389,79496.0
2019-03-18 10:45:00,27.62,27.64,27.59,27.62,59299.0,19.1459,19.1597,19.1251,19.1459,59299.0
2019-03-18 10:50:00,27.62,27.64,27.59,27.62,61578.0,19.1459,19.1597,19.1251,19.1459,61578.0
2019-03-18 10:55:00,27.62,27.63,27.59,27.63,40259.0,19.1459,19.1528,19.1251,19.1528,40259.0
2019-03-18 11:00:00,27.64,27.66,27.62,27.64,73692.0,19.1597,19.1736,19.1459,19.1597,73692.0
2019-03-18 11:05:00,27.63,27.67,27.63,27.65,54479.0,19.1528,19.1805,19.1528,19.1667,54479.0
2019-03-18 11:10:00,27.65,27.66,27.63,27.63,29543.0,19.1667,19.1736,19.1528,19.1528,29543.0
2019-03-18 11:15:00,27.63,27.65,27.59,27.62,43632.0,19.1528,19.1667,19.1251,19.1459,43632.0
2019-03-18 11:20:00,27.62,27.62,27.55,27.56,45929.0,19.1459,19.1459,19.0973,19.1043,45929.0
2019-03-18 11:25:00,27.55,27.56,27.53,27.55,54990.0,19.0973,19.1043,19.0835,19.0973,54990.0
2019-03-18 11:30:00,27.54,27.55,27.51,27.51,35556.0,19.0904,19.0973,19.0696,19.0696,35556.0
2019-03-18 11:35:00,27.51,27.53,27.48,27.51,43068.0,19.0696,19.0835,19.0488,19.0696,43068.0
2019-03-18 11:40:00,27.5,27.52,27.49,27.5,26622.0,19.0627,19.0765,19.0557,19.0627,26622.0
2019-03-18 11:45:00,27.51,27.53,27.5,27.52,23195.0,19.0696,19.0835,19.0627,19.0765,23195.0
2019-03-18 11:50:00,27.53,27.54,27.51,27.53,40625.0,19.0835,19.0904,19.0696,19.0835,40625.0
2019-03-18 11:55:00,27.52,27.57,27.52,27.55,27117.0,19.0765,19.1112,19.0765,19.0973,27117.0
2019-03-18 12:00:00,27.56,27.57,27.55,27.56,21101.0,19.1043,19.1112,19.0973,19.1043,21101.0
2019-03-18 12:05:00,27.56,27.58,27.55,27.58,37058.0,19.1043,19.1181,19.0973,19.1181,37058.0
2019-03-18 12:10:00,27.58,27.58,27.56,27.57,29035.0,19.1181,19.1181,19.1043,19.1112,29035.0
2019-03-18 12:15:00,27.58,27.59,27.56,27.59,40361.0,19.1181,19.1251,19.1043,19.1251,40361.0
2019-03-18 12:20:00,27.58,27.58,27.54,27.55,43514.0,19.1181,19.1181,19.0904,19.0973,43514.0
2019-03-18 12:25:00,27.56,27.57,27.55,27.57,34907.0,19.1043,19.1112,19.0973,19.1112,34907.0
2019-03-18 12:30:00,27.57,27.58,27.55,27.56,22836.0,19.1112,19.1181,19.0973,19.1043,22836.0
2019-03-18 12:35:00,27.56,27.6,27.56,27.6,17825.0,19.1043,19.132,19.1043,19.132,17825.0
2019-03-18 12:40:00,27.59,27.62,27.58,27.59,23326.0,19.1251,19.1459,19.1181,19.1251,23326.0
2019-03-18 12:45:00,27.59,27.59,27.57,27.58,21838.0,19.1251,19.1251,19.1112,19.1181,21838.0
2019-03-18 12:50:00,27.58,27.6,27.58,27.59,24031.0,19.1181,19.132,19.1181,19.1251,24031.0
2019-03-18 12:55:00,27.58,27.59,27.58,27.59,22731.0,19.1181,19.1251,19.1181,19.1251,22731.0
2019-03-18 13:00:00,27.59,27.6,27.57,27.58,39455.0,19.1251,19.132,19.1112,19.1181,39455.0
2019-03-18 13:05:00,27.58,27.59,27.55,27.55,82393.0,19.1181,19.1251,19.0973,19.0973,82393.0
2019-03-18 13:10:00,27.55,27.57,27.55,27.55,78615.0,19.0973,19.1112,19.0973,19.0973,78615.0
2019-03-18 13:15:00,27.55,27.56,27.55,27.55,21188.0,19.0973,19.1043,19.0973,19.0973,21188.0
2019-03-18 13:20:00,27.55,27.56,27.53,27.55,48023.0,19.0973,19.1043,19.0835,19.0973,48023.0
2019-03-18 13:25:00,27.55,27.59,27.54,27.58,41394.0,19.0973,19.1251,19.0904,19.1181,41394.0
2019-03-18 13:30:00,27.59,27.6,27.58,27.6,34863.0,19.1251,19.132,19.1181,19.132,34863.0
2019-03-18 13:35:00,27.59,27.63,27.59,27.62,31435.0,19.1251,19.1528,19.1251,19.1459,31435.0
2019-03-18 13:40:00,27.62,27.65,27.61,27.65,26532.0,19.1459,19.1667,19.1389,19.1667,26532.0
2019-03-18 13:45:00,27.66,27.66,27.64,27.64,22365.0,19.1736,19.1736,19.1597,19.1597,22365.0
2019-03-18 13:50:00,27.65,27.66,27.64,27.65,35803.0,19.1667,19.1736,19.1597,19.1667,35803.0
2019-03-18 13:55:00,27.65,27.66,27.64,27.64,21828.0,19.1667,19.1736,19.1597,19.1597,21828.0
2019-03-18 14:00:00,27.64,27.66,27.64,27.64,20245.0,19.1597,19.1736,19.1597,19.1597,20245.0
2019-03-18 14:05:00,27.65,27.68,27.64,27.68,205380.0,19.1667,19.1874,19.1597,19.1874,205380.0
2019-03-18 14:10:00,27.68,27.68,27.63,27.64,80074.0,19.1874,19.1874,19.1528,19.1597,80074.0
2019-03-18 14:15:00,27.64,27.66,27.63,27.64,54393.0,19.1597,19.1736,19.1528,19.1597,54393.0
2019-03-18 14:20:00,27.64,27.68,27.64,27.66,34839.0,19.1597,19.1874,19.1597,19.1736,34839.0
2019-03-18 14:25:00,27.66,27.69,27.66,27.68,36020.0,19.1736,19.1944,19.1736,19.1874,36020.0
2019-03-18 14:30:00,27.69,27.69,27.66,27.66,27112.0,19.1944,19.1944,19.1736,19.1736,27112.0
2019-03-18 14:35:00,27.67,27.71,27.65,27.7,100275.0,19.1805,19.2082,19.1667,19.2013,100275.0
2019-03-18 14:40:00,27.71,27.72,27.7,27.7,16068.0,19.2082,19.2152,19.2013,19.2013,16068.0
2019-03-18 14:45:00,27.7,27.72,27.7,27.71,34202.0,19.2013,19.2152,19.2013,19.2082,34202.0
2019-03-18 14:50:00,27.72,27.72,27.69,27.72,46434.0,19.2152,19.2152,19.1944,19.2152,46434.0
2019-03-18 14:55:00,27.73,27.74,27.71,27.73,27710.0,19.2221,19.229,19.2082,19.2221,27710.0
2019-03-18 15:00:00,27.73,27.73,27.7,27.71,36000.0,19.2221,19.2221,19.2013,19.2082,36000.0
2019-03-18 15:05:00,27.71,27.72,27.7,27.71,22782.0,19.2082,19.2152,19.2013,19.2082,22782.0
2019-03-18 15:10:00,27.7,27.71,27.68,27.69,36408.0,19.2013,19.2082,19.1874,19.1944,36408.0
2019-03-18 15:15:00,27.69,27.75,27.68,27.74,49684.0,19.1944,19.236,19.1874,19.229,49684.0
2019-03-18 15:20:00,27.74,27.79,27.73,27.78,69184.0,19.229,19.2637,19.2221,19.2568,69184.0
2019-03-18 15:25:00,27.78,27.8,27.77,27.79,46281.0,19.2568,19.2706,19.2498,19.2637,46281.0
2019-03-18 15:30:00,27.79,27.8,27.78,27.79,62978.0,19.2637,19.2706,19.2568,19.2637,62978.0
2019-03-18 15:35:00,27.8,27.8,27.76,27.76,54538.0,19.2706,19.2706,19.2429,19.2429,54538.0
2019-03-18 15:40:00,27.76,27.82,27.76,27.8,150350.0,19.2429,19.2845,19.2429,19.2706,150350.0
2019-03-18 15:45:00,27.81,27.83,27.78,27.79,241371.0,19.2776,19.2914,19.2568,19.2637,241371.0
2019-03-18 15:50:00,27.78,27.8,27.76,27.77,118447.0,19.2568,19.2706,19.2429,19.2498,118447.0
2019-03-18 15:55:00,27.77,27.8,27.74,27.8,337878.0,19.2498,19.2706,19.229,19.2706,337878.0
2019-03-19 09:30:00,27.9,28.07,27.8,28.06,444714.0,19.3399,19.4578,19.2706,19.4509,444714.0
2019-03-19 09:35:00,28.06,28.28,28.06,28.23,160014.0,19.4509,19.6034,19.4509,19.5687,160014.0
2019-03-19 09:40:00,28.24,28.26,28.12,28.12,211748.0,19.5756,19.5895,19.4925,19.4925,211748.0
2019-03-19 09:45:00,28.13,28.18,28.13,28.18,49810.0,19.4994,19.534,19.4994,19.534,49810.0
2019-03-19 09:50:00,28.17,28.19,28.13,28.19,71630.0,19.5271,19.541,19.4994,19.541,71630.0
2019-03-19 09:55:00,28.18,28.21,28.13,28.2,205704.0,19.534,19.5548,19.4994,19.5479,205704.0
2019-03-19 10:00:00,28.2,28.22,28.13,28.14,56599.0,19.5479,19.5618,19.4994,19.5063,56599.0
2019-03-19 10:05:00,28.14,28.2,28.13,28.2,64626.0,19.5063,19.5479,19.4994,19.5479,64626.0
2019-03-19 10:10:00,28.19,28.21,28.16,28.17,54736.0,19.541,19.5548,19.5202,19.5271,54736.0
2019-03-19 10:15:00,28.17,28.22,28.16,28.2,102090.0,19.5271,19.5618,19.5202,19.5479,102090.0
2019-03-19 10:20:00,28.2,28.2,28.14,28.16,128222.0,19.5479,19.5479,19.5063,19.5202,128222.0
2019-03-19 10:25:00,28.15,28.18,28.13,28.14,84065.0,19.5132,19.534,19.4994,19.5063,84065.0
2019-03-19 10:30:00,28.13,28.17,28.13,28.14,39199.0,19.4994,19.5271,19.4994,19.5063,39199.0
2019-03-19 10:35:00,28.14,28.17,28.13,28.17,83251.0,19.5063,19.5271,19.4994,19.5271,83251.0
2019-03-19 10:40:00,28.16,28.18,28.13,28.15,98294.0,19.5202,19.534,19.4994,19.5132,98294.0
2019-03-19 10:45:00,28.14,28.16,28.11,28.14,71426.0,19.5063,19.5202,19.4855,19.5063,71426.0
2019-03-19 10:50:00,28.14,28.17,28.13,28.14,57799.0,19.5063,19.5271,19.4994,19.5063,57799.0
2019-03-19 10:55:00,28.14,28.16,28.09,28.12,123578.0,19.5063,19.5202,19.4717,19.4925,123578.0
2019-03-19 11:00:00,28.12,28.15,28.1,28.11,80179.0,19.4925,19.5132,19.4786,19.4855,80179.0
2019-03-19 11:05:00,28.1,28.11,28.06,28.07,79331.0,19.4786,19.4855,19.4509,19.4578,79331.0
2019-03-19 11:10:00,28.08,28.15,28.06,28.14,79027.0,19.4647,19.5132,19.4509,19.5063,79027.0
2019-03-19 11:15:00,28.14,28.15,28.11,28.11,31823.0,19.5063,19.5132,19.4855,19.4855,31823.0
2019-03-19 11:20:00,28.11,28.17,28.1,28.17,77995.0,19.4855,19.5271,19.4786,19.5271,77995.0
2019-03-19 11:25:00,28.17,28.17,28.13,28.15,39328.0,19.5271,19.5271,19.4994,19.5132,39328.0
2019-03-19 11:30:00,28.15,28.23,28.13,28.21,487989.0,19.5132,19.5687,19.4994,19.5548,487989.0
2019-03-19 11:35:00,28.21,28.25,28.19,28.24,179990.0,19.5548,19.5826,19.541,19.5756,179990.0
2019-03-19 11:40:00,28.25,28.29,28.22,28.25,94972.0,19.5826,19.6103,19.5618,19.5826,94972.0
2019-03-19 11:45:00,28.25,28.31,28.24,28.3,106907.0,19.5826,19.6242,19.5756,19.6172,106907.0
2019-03-19 11:50:00,28.3,28.31,28.3,28.3,29914.0,19.6172,19.6242,19.6172,19.6172,29914.0
2019-03-19 11:55:00,28.31,28.34,28.29,28.33,117911.0,19.6242,19.645,19.6103,19.638,117911.0
2019-03-19 12:00:00,28.33,28.41,28.32,28.38,145128.0,19.638,19.6935,19.6311,19.6727,145128.0
2019-03-19 12:05:00,28.37,28.41,28.35,28.41,75198.0,19.6657,19.6935,19.6519,19.6935,75198.0
2019-03-19 12:10:00,28.4,28.45,28.4,28.44,64590.0,19.6865,19.7212,19.6865,19.7143,64590.0
2019-03-19 12:15:00,28.44,28.44,28.38,28.38,51649.0,19.7143,19.7143,19.6727,19.6727,51649.0
2019-03-19 12:20:00,28.39,28.39,28.36,28.36,38251.0,19.6796,19.6796,19.6588,19.6588,38251.0
2019-03-19 12:25:00,28.36,28.38,28.34,28.37,103264.0,19.6588,19.6727,19.645,19.6657,103264.0
2019-03-19 12:30:00,28.37,28.41,28.37,28.39,36380.0,19.6657,19.6935,19.6657,19.6796,36380.0
2019-03-19 12:35:00,28.39,28.41,28.39,28.4,39125.0,19.6796,19.6935,19.6796,19.6865,39125.0
2019-03-19 12:40:00,28.4,28.42,28.36,28.39,75660.0,19.6865,19.7004,19.6588,19.6796,75660.0
2019-03-19 12:45:00,28.38,28.39,28.28,28.3,84437.0,19.6727,19.6796,19.6034,19.6172,84437.0
2019-03-19 12:50:00,28.29,28.35,28.29,28.33,59217.0,19.6103,19.6519,19.6103,19.638,59217.0
2019-03-19 12:55:00,28.33,28.38,28.32,28.38,136902.0,19.638,19.6727,19.6311,19.6727,136902.0
2019-03-19 13:00:00,28.38,28.39,28.35,28.38,68293.0,19.6727,19.6796,19.6519,19.6727,68293.0
2019-03-19 13:05:00,28.38,28.38,28.35,28.36,60326.0,19.6727,19.6727,19.6519,19.6588,60326.0
2019-03-19 13:10:00,28.37,28.39,28.34,28.38,71804.0,19.6657,19.6796,19.645,19.6727,71804.0
2019-03-19 13:15:00,28.39,28.39,28.36,28.37,33788.0,19.6796,19.6796,19.6588,19.6657,33788.0
2019-03-19 13:20:00,28.38,28.4,28.37,28.39,61177.0,19.6727,19.6865,19.6657,19.6796,61177.0
2019-03-19 13:25:00,28.39,28.39,28.34,28.34,110369.0,19.6796,19.6796,19.645,19.645,110369.0
2019-03-19 13:30:00,28.35,28.4,28.34,28.4,67729.0,19.6519,19.6865,19.645,19.6865,67729.0
2019-03-19 13:35:00,28.4,28.44,28.38,28.44,102306.0,19.6865,19.7143,19.6727,19.7143,102306.0
2019-03-19 13:40:00,28.44,28.44,28.38,28.38,62933.0,19.7143,19.7143,19.6727,19.6727,62933.0
2019-03-19 13:45:00,28.39,28.39,28.35,28.37,57538.0,19.6796,19.6796,19.6519,19.6657,57538.0
2019-03-19 13:50:00,28.37,28.39,28.34,28.36,66917.0,19.6657,19.6796,19.645,19.6588,66917.0
2019-03-19 13:55:00,28.36,28.36,28.35,28.36,34070.0,19.6588,19.6588,19.6519,19.6588,34070.0
2019-03-19 14:00:00,28.35,28.36,28.34,28.35,61004.0,19.6519,19.6588,19.645,19.6519,61004.0
2019-03-19 14:05:00,28.36,28.36,28.32,28.33,36692.0,19.6588,19.6588,19.6311,19.638,36692.0
2019-03-19 14:10:00,28.33,28.33,28.3,28.31,32107.0,19.638,19.638,19.6172,19.6242,32107.0
2019-03-19 14:15:00,28.3,28.32,28.29,28.32,64694.0,19.6172,19.6311,19.6103,19.6311,64694.0
2019-03-19 14:20:00,28.32,28.35,28.31,28.31,52013.0,19.6311,19.6519,19.6242,19.6242,52013.0
2019-03-19 14:25:00,28.31,28.37,28.31,28.37,38907.0,19.6242,19.6657,19.6242,19.6657,38907.0
2019-03-19 14:30:00,28.37,28.38,28.34,28.36,62668.0,19.6657,19.6727,19.645,19.6588,62668.0
2019-03-19 14:35:00,28.36,28.37,28.33,28.34,73254.0,19.6588,19.6657,19.638,19.645,73254.0
2019-03-19 14:40:00,28.34,28.35,28.31,28.33,51133.0,19.645,19.6519,19.6242,19.638,51133.0
2019-03-19 14:45:00,28.33,28.33,28.29,28.29,42515.0,19.638,19.638,19.6103,19.6103,42515.0
2019-03-19 14:50:00,28.29,28.3,28.26,28.26,61486.0,19.6103,19.6172,19.5895,19.5895,61486.0
2019-03-19 14:55:00,28.27,28.28,28.24,28.25,78604.0,19.5964,19.6034,19.5756,19.5826,78604.0
2019-03-19 15:00:00,28.25,28.26,28.2,28.23,59420.0,19.5826,19.5895,19.5479,19.5687,59420.0
2019-03-19 15:05:00,28.23,28.25,28.22,28.22,65344.0,19.5687,19.5826,19.5618,19.5618,65344.0
2019-03-19 15:10:00,28.22,28.24,28.17,28.19,201880.0,19.5618,19.5756,19.5271,19.541,201880.0
2019-03-19 15:15:00,28.19,28.19,28.14,28.14,80510.0,19.541,19.541,19.5063,19.5063,80510.0
2019-03-19 15:20:00,28.14,28.15,28.12,28.12,70247.0,19.5063,19.5132,19.4925,19.4925,70247.0
2019-03-19 15:25:00,28.13,28.14,28.11,28.14,80654.0,19.4994,19.5063,19.4855,19.5063,80654.0
2019-03-19 15:30:00,28.13,28.14,28.07,28.13,196859.0,19.4994,19.5063,19.4578,19.4994,196859.0
2019-03-19 15:35:00,28.13,28.13,28.05,28.07,239680.0,19.4994,19.4994,19.4439,19.4578,239680.0
2019-03-19 15:40:00,28.06,28.06,28.02,28.02,215320.0,19.4509,19.4509,19.4231,19.4231,215320.0
2019-03-19 15:45:00,28.03,28.09,28.01,28.09,212904.0,19.4301,19.4717,19.4162,19.4717,212904.0
2019-03-19 15:50:00,28.08,28.11,28.08,28.08,216944.0,19.4647,19.4855,19.4647,19.4647,216944.0
2019-03-19 15:55:00,28.08,28.17,28.07,28.14,671918.0,19.4647,19.5271,19.4578,19.5063,671918.0
2019-03-20 09:30:00,28.16,28.16,28.05,28.13,81009.0,19.5202,19.5202,19.4439,19.4994,81009.0
2019-03-20 09:35:00,28.14,28.15,28.1,28.14,59931.0,19.5063,19.5132,19.4786,19.5063,59931.0
2019-03-20 09:40:00,28.13,28.15,28.09,28.09,48013.0,19.4994,19.5132,19.4717,19.4717,48013.0
2019-03-20 09:45:00,28.09,28.11,28.06,28.11,61562.0,19.4717,19.4855,19.4509,19.4855,61562.0
2019-03-20 09:50:00,28.12,28.17,28.1,28.12,40683.0,19.4925,19.5271,19.4786,19.4925,40683.0
2019-03-20 09:55:00,28.12,28.19,28.12,28.14,47323.0,19.4925,19.541,19.4925,19.5063,47323.0
2019-03-20 10:00:00,28.14,28.16,28.13,28.15,67955.0,19.5063,19.5202,19.4994,19.5132,67955.0
2019-03-20 10:05:00,28.15,28.18,28.15,28.15,73823.0,19.5132,19.534,19.5132,19.5132,73823.0
2019-03-20 10:10:00,28.15,28.15,28.11,28.12,70763.0,19.5132,19.5132,19.4855,19.4925,70763.0
2019-03-20 10:15:00,28.12,28.13,28.1,28.1,110986.0,19.4925,19.4994,19.4786,19.4786,110986.0
2019-03-20 10:20:00,28.1,28.1,28.07,28.07,90000.0,19.4786,19.4786,19.4578,19.4578,90000.0
2019-03-20 10:25:00,28.08,28.08,28.04,28.07,157966.0,19.4647,19.4647,19.437,19.4578,157966.0
2019-03-20 10:30:00,28.08,28.16,28.06,28.07,273056.0,19.4647,19.5202,19.4509,19.4578,273056.0
2019-03-20 10:35:00,28.07,28.12,28.04,28.05,78082.0,19.4578,19.4925,19.437,19.4439,78082.0
2019-03-20 10:40:00,28.05,28.08,27.99,28.08,131604.0,19.4439,19.4647,19.4023,19.4647,131604.0
2019-03-20 10:45:00,28.09,28.12,28.08,28.09,53291.0,19.4717,19.4925,19.4647,19.4717,53291.0
2019-03-20 10:50:00,28.09,28.1,28.04,28.04,87783.0,19.4717,19.4786,19.437,19.437,87783.0
2019-03-20 10:55:00,28.04,28.09,28.03,28.07,43079.0,19.437,19.4717,19.4301,19.4578,43079.0
2019-03-20 11:00:00,28.07,28.13,28.06,28.08,128421.0,19.4578,19.4994,19.4509,19.4647,128421.0
2019-03-20 11:05:00,28.08,28.15,28.08,28.14,76623.0,19.4647,19.5132,19.4647,19.5063,76623.0
2019-03-20 11:10:00,28.14,28.16,28.12,28.14,85835.0,19.5063,19.5202,19.4925,19.5063,85835.0
2019-03-20 11:15:00,28.14,28.18,28.13,28.17,48787.0,19.5063,19.534,19.4994,19.5271,48787.0
2019-03-20 11:20:00,28.18,28.21,28.16,28.17,99894.0,19.534,19.5548,19.5202,19.5271,99894.0
2019-03-20 11:25:00,28.17,28.2,28.16,28.19,27479.0,19.5271,19.5479,19.5202,19.541,27479.0
2019-03-20 11:30:00,28.2,28.22,28.17,28.2,80234.0,19.5479,19.5618,19.5271,19.5479,80234.0
2019-03-20 11:35:00,28.2,28.21,28.18,28.19,78421.0,19.5479,19.5548,19.534,19.541,78421.0
2019-03-20 11:40:00,28.2,28.2,28.15,28.16,62493.0,19.5479,19.5479,19.5132,19.5202,62493.0
2019-03-20 11:45:00,28.16,28.18,28.14,28.15,38549.0,19.5202,19.534,19.5063,19.5132,38549.0
2019-03-20 11:50:00,28.15,28.17,28.12,28.14,113903.0,19.5132,19.5271,19.4925,19.5063,113903.0
2019-03-20 11:55:00,28.15,28.16,28.12,28.14,46435.0,19.5132,19.5202,19.4925,19.5063,46435.0
2019-03-20 12:00:00,28.14,28.15,28.11,28.14,62133.0,19.5063,19.5132,19.4855,19.5063,62133.0
2019-03-20 12:05:00,28.14,28.19,28.14,28.19,43898.0,19.5063,19.541,19.5063,19.541,43898.0
2019-03-20 12:10:00,28.19,28.19,28.15,28.17,65577.0,19.541,19.541,19.5132,19.5271,65577.0
2019-03-20 12:15:00,28.17,28.19,28.16,28.17,113319.0,19.5271,19.541,19.5202,19.5271,113319.0
2019-03-20 12:20:00,28.18,28.19,28.15,28.16,107855.0,19.534,19.541,19.5132,19.5202,107855.0
2019-03-20 12:25:00,28.17,28.2,28.16,28.19,111082.0,19.5271,19.5479,19.5202,19.541,111082.0
2019-03-20 12:30:00,28.19,28.2,28.11,28.14,129385.0,19.541,19.5479,19.4855,19.5063,129385.0
2019-03-20 12:35:00,28.14,28.17,28.13,28.17,27022.0,19.5063,19.5271,19.4994,19.5271,27022.0
2019-03-20 12:40:00,28.17,28.19,28.14,28.14,57684.0,19.5271,19.541,19.5063,19.5063,57684.0
2019-03-20 12:45:00,28.15,28.16,28.13,28.14,51705.0,19.5132,19.5202,19.4994,19.5063,51705.0
2019-03-20 12:50:00,28.15,28.17,28.14,28.17,55777.0,19.5132,19.5271,19.5063,19.5271,55777.0
2019-03-20 12:55:00,28.17,28.17,28.16,28.17,39123.0,19.5271,19.5271,19.5202,19.5271,39123.0
2019-03-20 13:00:00,28.17,28.19,28.16,28.19,81325.0,19.5271,19.541,19.5202,19.541,81325.0
2019-03-20 13:05:00,28.19,28.2,28.14,28.15,52948.0,19.541,19.5479,19.5063,19.5132,52948.0
2019-03-20 13:10:00,28.15,28.17,28.15,28.16,46021.0,19.5132,19.5271,19.5132,19.5202,46021.0
2019-03-20 13:15:00,28.16,28.18,28.15,28.16,26280.0,19.5202,19.534,19.5132,19.5202,26280.0
2019-03-20 13:20:00,28.16,28.17,28.14,28.16,138245.0,19.5202,19.5271,19.5063,19.5202,138245.0
2019-03-20 13:25:00,28.15,28.17,28.14,28.15,49417.0,19.5132,19.5271,19.5063,19.5132,49417.0
2019-03-20 13:30:00,28.15,28.17,28.15,28.16,23083.0,19.5132,19.5271,19.5132,19.5202,23083.0
2019-03-20 13:35:00,28.15,28.21,28.15,28.2,44282.0,19.5132,19.5548,19.5132,19.5479,44282.0
2019-03-20 13:40:00,28.2,28.25,28.2,28.25,24883.0,19.5479,19.5826,19.5479,19.5826,24883.0
2019-03-20 13:45:00,28.25,28.25,28.2,28.21,47591.0,19.5826,19.5826,19.5479,19.5548,47591.0
2019-03-20 13:50:00,28.22,28.22,28.2,28.22,23721.0,19.5618,19.5618,19.5479,19.5618,23721.0
2019-03-20 13:55:00,28.21,28.22,28.18,28.2,42647.0,19.5548,19.5618,19.534,19.5479,42647.0
2019-03-20 14:00:00,28.2,28.34,28.2,28.33,119182.0,19.5479,19.645,19.5479,19.638,119182.0
2019-03-20 14:05:00,28.34,28.4,28.33,28.37,74856.0,19.645,19.6865,19.638,19.6657,74856.0
2019-03-20 14:10:00,28.37,28.41,28.35,28.38,115351.0,19.6657,19.6935,19.6519,19.6727,115351.0
2019-03-20 14:15:00,28.38,28.39,28.32,28.33,67560.0,19.6727,19.6796,19.6311,19.638,67560.0
2019-03-20 14:20:00,28.33,28.38,28.31,28.36,121327.0,19.638,19.6727,19.6242,19.6588,121327.0
2019-03-20 14:25:00,28.36,28.43,28.35,28.43,52563.0,19.6588,19.7073,19.6519,19.7073,52563.0
2019-03-20 14:30:00,28.43,28.46,28.38,28.43,167980.0,19.7073,19.7281,19.6727,19.7073,167980.0
2019-03-20 14:35:00,28.43,28.47,28.42,28.46,37451.0,19.7073,19.7351,19.7004,19.7281,37451.0
2019-03-20 14:40:00,28.47,28.47,28.42,28.42,56645.0,19.7351,19.7351,19.7004,19.7004,56645.0
2019-03-20 14:45:00,28.42,28.46,28.41,28.45,52912.0,19.7004,19.7281,19.6935,19.7212,52912.0
2019-03-20 14:50:00,28.45,28.47,28.43,28.43,79673.0,19.7212,19.7351,19.7073,19.7073,79673.0
2019-03-20 14:55:00,28.43,28.44,28.4,28.42,86494.0,19.7073,19.7143,19.6865,19.7004,86494.0
2019-03-20 15:00:00,28.43,28.49,28.42,28.43,128670.0,19.7073,19.7489,19.7004,19.7073,128670.0
2019-03-20 15:05:00,28.42,28.43,28.39,28.41,59913.0,19.7004,19.7073,19.6796,19.6935,59913.0
2019-03-20 15:10:00,28.42,28.46,28.39,28.46,94580.0,19.7004,19.7281,19.6796,19.7281,94580.0
2019-03-20 15:15:00,28.46,28.53,28.46,28.52,123461.0,19.7281,19.7767,19.7281,19.7697,123461.0
2019-03-20 15:20:00,28.52,28.55,28.48,28.49,180403.0,19.7697,19.7905,19.742,19.7489,180403.0
2019-03-20 15:25:00,28.49,28.5,28.44,28.46,89387.0,19.7489,19.7559,19.7143,19.7281,89387.0
2019-03-20 15:30:00,28.46,28.46,28.35,28.37,190355.0,19.7281,19.7281,19.6519,19.6657,190355.0
2019-03-20 15:35:00,28.37,28.42,28.36,28.4,124920.0,19.6657,19.7004,19.6588,19.6865,124920.0
2019-03-20 15:40:00,28.39,28.45,28.38,28.45,232187.0,19.6796,19.7212,19.6727,19.7212,232187.0
2019-03-20 15:45:00,28.45,28.51,28.43,28.46,354318.0,19.7212,19.7628,19.7073,19.7281,354318.0
2019-03-20 15:50:00,28.46,28.47,28.42,28.43,218212.0,19.7281,19.7351,19.7004,19.7073,218212.0
2019-03-20 15:55:00,28.42,28.43,28.35,28.36,558998.0,19.7004,19.7073,19.6519,19.6588,558998.0
2019-03-21 09:30:00,28.35,28.51,28.35,28.4,99445.0,19.6519,19.7628,19.6519,19.6865,99445.0
2019-03-21 09:35:00,28.4,28.48,28.39,28.46,63331.0,19.6865,19.742,19.6796,19.7281,63331.0
2019-03-21 09:40:00,28.46,28.46,28.38,28.41,52011.0,19.7281,19.7281,19.6727,19.6935,52011.0
2019-03-21 09:45:00,28.4,28.42,28.36,28.36,34727.0,19.6865,19.7004,19.6588,19.6588,34727.0
2019-03-21 09:50:00,28.35,28.41,28.35,28.36,80768.0,19.6519,19.6935,19.6519,19.6588,80768.0
2019-03-21 09:55:00,28.37,28.38,28.26,28.27,97027.0,19.6657,19.6727,19.5895,19.5964,97027.0
2019-03-21 10:00:00,28.28,28.33,28.26,28.32,252066.0,19.6034,19.638,19.5895,19.6311,252066.0
2019-03-21 10:05:00,28.32,28.36,28.31,28.31,155917.0,19.6311,19.6588,19.6242,19.6242,155917.0
2019-03-21 10:10:00,28.31,28.36,28.31,28.36,51756.0,19.6242,19.6588,19.6242,19.6588,51756.0
2019-03-21 10:15:00,28.35,28.38,28.33,28.37,36168.0,19.6519,19.6727,19.638,19.6657,36168.0
2019-03-21 10:20:00,28.38,28.41,28.35,28.4,54660.0,19.6727,19.6935,19.6519,19.6865,54660.0
2019-03-21 10:25:00,28.41,28.43,28.4,28.42,64945.0,19.6935,19.7073,19.6865,19.7004,64945.0
2019-03-21 10:30:00,28.43,28.47,28.42,28.47,50132.0,19.7073,19.7351,19.7004,19.7351,50132.0
2019-03-21 10:35:00,28.48,28.53,28.47,28.53,67231.0,19.742,19.7767,19.7351,19.7767,67231.0
2019-03-21 10:40:00,28.53,28.56,28.51,28.55,50402.0,19.7767,19.7975,19.7628,19.7905,50402.0
2019-03-21 10:45:00,28.56,28.58,28.52,28.56,91027.0,19.7975,19.8113,19.7697,19.7975,91027.0
2019-03-21 10:50:00,28.56,28.56,28.51,28.53,77547.0,19.7975,19.7975,19.7628,19.7767,77547.0
2019-03-21 10:55:00,28.54,28.54,28.5,28.53,60311.0,19.7836,19.7836,19.7559,19.7767,60311.0
2019-03-21 11:00:00,28.53,28.59,28.52,28.57,123321.0,19.7767,19.8182,19.7697,19.8044,123321.0
2019-03-21 11:05:00,28.58,28.59,28.56,28.57,35263.0,19.8113,19.8182,19.7975,19.8044,35263.0
2019-03-21 11:10:00,28.58,28.62,28.57,28.6,30039.0,19.8113,19.839,19.8044,19.8252,30039.0
2019-03-21 11:15:00,28.6,28.61,28.58,28.6,31789.0,19.8252,19.8321,19.8113,19.8252,31789.0
2019-03-21 11:20:00,28.6,28.64,28.59,28.63,42694.0,19.8252,19.8529,19.8182,19.846,42694.0
2019-03-21 11:25:00,28.63,28.67,28.63,28.65,93876.0,19.846,19.8737,19.846,19.8598,93876.0
2019-03-21 11:30:00,28.65,28.67,28.62,28.63,57114.0,19.8598,19.8737,19.839,19.846,57114.0
2019-03-21 11:35:00,28.63,28.66,28.61,28.62,50458.0,19.846,19.8668,19.8321,19.839,50458.0
2019-03-21 11:40:00,28.61,28.65,28.6,28.62,50852.0,19.8321,19.8598,19.8252,19.839,50852.0
2019-03-21 11:45:00,28.63,28.64,28.61,28.63,24105.0,19.846,19.8529,19.8321,19.846,24105.0
2019-03-21 11:50:00,28.63,28.69,28.62,28.68,26051.0,19.846,19.8876,19.839,19.8806,26051.0
2019-03-21 11:55:00,28.69,28.72,28.68,28.71,55074.0,19.8876,19.9084,19.8806,19.9014,55074.0
2019-03-21 12:00:00,28.71,28.72,28.67,28.67,42853.0,19.9014,19.9084,19.8737,19.8737,42853.0
2019-03-21 12:05:00,28.68,28.69,28.66,28.67,26989.0,19.8806,19.8876,19.8668,19.8737,26989.0
2019-03-21 12:10:00,28.68,28.69,28.64,28.65,30026.0,19.8806,19.8876,19.8529,19.8598,30026.0
2019-03-21 12:15:00,28.65,28.67,28.62,28.65,23257.0,19.8598,19.8737,19.839,19.8598,23257.0
2019-03-21 12:20:00,28.64,28.65,28.61,28.63,28162.0,19.8529,19.8598,19.8321,19.846,28162.0
2019-03-21 12:25:00,28.63,28.65,28.61,28.64,57346.0,19.846,19.8598,19.8321,19.8529,57346.0
2019-03-21 12:30:00,28.64,28.64,28.61,28.63,32074.0,19.8529,19.8529,19.8321,19.846,32074.0
2019-03-21 12:35:00,28.63,28.65,28.62,28.65,23561.0,19.846,19.8598,19.839,19.8598,23561.0
2019-03-21 12:40:00,28.65,28.66,28.64,28.65,28064.0,19.8598,19.8668,19.8529,19.8598,28064.0
2019-03-21 12:45:00,28.65,28.65,28.61,28.63,23322.0,19.8598,19.8598,19.8321,19.846,23322.0
2019-03-21 12:50:00,28.63,28.64,28.6,28.62,40546.0,19.846,19.8529,19.8252,19.839,40546.0
2019-03-21 12:55:00,28.63,28.65,28.63,28.65,39303.0,19.846,19.8598,19.846,19.8598,39303.0
2019-03-21 13:00:00,28.65,28.71,28.64,28.69,53398.0,19.8598,19.9014,19.8529,19.8876,53398.0
2019-03-21 13:05:00,28.69,28.72,28.69,28.71,22384.0,19.8876,19.9084,19.8876,19.9014,22384.0
2019-03-21 13:10:00,28.72,28.72,28.67,28.7,53855.0,19.9084,19.9084,19.8737,19.8945,53855.0
2019-03-21 13:15:00,28.7,28.7,28.67,28.68,24893.0,19.8945,19.8945,19.8737,19.8806,24893.0
2019-03-21 13:20:00,28.68,28.72,28.68,28.71,20456.0,19.8806,19.9084,19.8806,19.9014,20456.0
2019-03-21 13:25:00,28.71,28.72,28.69,28.71,37512.0,19.9014,19.9084,19.8876,19.9014,37512.0
2019-03-21 13:30:00,28.72,28.74,28.71,28.71,44227.0,19.9084,19.9222,19.9014,19.9014,44227.0
2019-03-21 13:35:00,28.71,28.72,28.68,28.71,76913.0,19.9014,19.9084,19.8806,19.9014,76913.0
2019-03-21 13:40:00,28.71,28.77,28.7,28.77,46724.0,19.9014,19.943,19.8945,19.943,46724.0
2019-03-21 13:45:00,28.77,28.78,28.73,28.78,91913.0,19.943,19.95,19.9153,19.95,91913.0
2019-03-21 13:50:00,28.79,28.85,28.78,28.84,153268.0,19.9569,19.9985,19.95,19.9915,153268.0
2019-03-21 13:55:00,28.84,28.91,28.84,28.9,204423.0,19.9915,20.0401,19.9915,20.0331,204423.0
2019-03-21 14:00:00,28.9,28.93,28.88,28.93,103432.0,20.0331,20.0539,20.0193,20.0539,103432.0
2019-03-21 14:05:00,28.93,29.05,28.92,29.05,207179.0,20.0539,20.1371,20.047,20.1371,207179.0
2019-03-21 14:10:00,29.05,29.05,28.98,29.03,162603.0,20.1371,20.1371,20.0886,20.1233,162603.0
2019-03-21 14:15:00,29.03,29.04,28.98,28.99,101740.0,20.1233,20.1302,20.0886,20.0955,101740.0
2019-03-21 14:20:00,28.99,29.02,28.95,29.01,106693.0,20.0955,20.1163,20.0678,20.1094,106693.0
2019-03-21 14:25:00,29.0,29.04,29.0,29.04,161467.0,20.1025,20.1302,20.1025,20.1302,161467.0
2019-03-21 14:30:00,29.03,29.04,29.02,29.03,102354.0,20.1233,20.1302,20.1163,20.1233,102354.0
2019-03-21 14:35:00,29.03,29.05,28.94,28.97,177634.0,20.1233,20.1371,20.0609,20.0817,177634.0
2019-03-21 14:40:00,28.96,28.97,28.92,28.96,90024.0,20.0747,20.0817,20.047,20.0747,90024.0
2019-03-21 14:45:00,28.96,29.0,28.95,28.99,111996.0,20.0747,20.1025,20.0678,20.0955,111996.0
2019-03-21 14:50:00,28.99,28.99,28.9,28.91,90833.0,20.0955,20.0955,20.0331,20.0401,90833.0
2019-03-21 14:55:00,28.91,28.93,28.87,28.87,136802.0,20.0401,20.0539,20.0123,20.0123,136802.0
2019-03-21 15:00:00,28.87,28.95,28.86,28.93,90277.0,20.0123,20.0678,20.0054,20.0539,90277.0
2019-03-21 15:05:00,28.94,28.95,28.9,28.9,81727.0,20.0609,20.0678,20.0331,20.0331,81727.0
2019-03-21 15:10:00,28.91,28.91,28.84,28.87,127172.0,20.0401,20.0401,19.9915,20.0123,127172.0
2019-03-21 15:15:00,28.87,28.89,28.85,28.89,118397.0,20.0123,20.0262,19.9985,20.0262,118397.0
2019-03-21 15:20:00,28.88,28.89,28.85,28.88,130971.0,20.0193,20.0262,19.9985,20.0193,130971.0
2019-03-21 15:25:00,28.88,28.91,28.86,28.89,121735.0,20.0193,20.0401,20.0054,20.0262,121735.0
2019-03-21 15:30:00,28.89,28.89,28.84,28.87,246644.0,20.0262,20.0262,19.9915,20.0123,246644.0
2019-03-21 15:35:00,28.87,28.88,28.84,28.88,252575.0,20.0123,20.0193,19.9915,20.0193,252575.0
2019-03-21 15:40:00,28.88,28.96,28.87,28.95,360886.0,20.0193,20.0747,20.0123,20.0678,360886.0
2019-03-21 15:45:00,28.96,28.98,28.94,28.94,335327.0,20.0747,20.0886,20.0609,20.0609,335327.0
2019-03-21 15:50:00,28.95,28.95,28.9,28.94,260522.0,20.0678,20.0678,20.0331,20.0609,260522.0
2019-03-21 15:55:00,28.93,28.95,28.9,28.93,688158.0,20.0539,20.0678,20.0331,20.0539,688158.0
2019-03-22 09:30:00,28.72,28.76,28.6,28.65,145596.0,19.9084,19.9361,19.8252,19.8598,145596.0
2019-03-22 09:35:00,28.65,28.73,28.64,28.68,40501.0,19.8598,19.9153,19.8529,19.8806,40501.0
2019-03-22 09:40:00,28.68,28.72,28.66,28.67,43408.0,19.8806,19.9084,19.8668,19.8737,43408.0
2019-03-22 09:45:00,28.66,28.7,28.63,28.65,45980.0,19.8668,19.8945,19.846,19.8598,45980.0
2019-03-22 09:50:00,28.65,28.68,28.61,28.61,51395.0,19.8598,19.8806,19.8321,19.8321,51395.0
2019-03-22 09:55:00,28.62,28.63,28.52,28.52,98623.0,19.839,19.846,19.7697,19.7697,98623.0
2019-03-22 10:00:00,28.51,28.54,28.46,28.46,48185.0,19.7628,19.7836,19.7281,19.7281,48185.0
2019-03-22 10:05:00,28.45,28.53,28.45,28.51,42517.0,19.7212,19.7767,19.7212,19.7628,42517.0
2019-03-22 10:10:00,28.5,28.51,28.45,28.45,101001.0,19.7559,19.7628,19.7212,19.7212,101001.0
2019-03-22 10:15:00,28.45,28.48,28.41,28.48,120224.0,19.7212,19.742,19.6935,19.742,120224.0
2019-03-22 10:20:00,28.48,28.55,28.47,28.52,112057.0,19.742,19.7905,19.7351,19.7697,112057.0
2019-03-22 10:25:00,28.52,28.54,28.49,28.5,65531.0,19.7697,19.7836,19.7489,19.7559,65531.0
2019-03-22 10:30:00,28.51,28.56,28.5,28.52,63838.0,19.7628,19.7975,19.7559,19.7697,63838.0
2019-03-22 10:35:00,28.53,28.57,28.51,28.53,35144.0,19.7767,19.8044,19.7628,19.7767,35144.0
2019-03-22 10:40:00,28.54,28.54,28.47,28.5,36546.0,19.7836,19.7836,19.7351,19.7559,36546.0
2019-03-22 10:45:00,28.49,28.49,28.43,28.45,38651.0,19.7489,19.7489,19.7073,19.7212,38651.0
2019-03-22 10:50:00,28.45,28.45,28.41,28.45,34187.0,19.7212,19.7212,19.6935,19.7212,34187.0
2019-03-22 10:55:00,28.45,28.46,28.39,28.4,87471.0,19.7212,19.7281,19.6796,19.6865,87471.0
2019-03-22 11:00:00,28.4,28.44,28.39,28.41,54639.0,19.6865,19.7143,19.6796,19.6935,54639.0
2019-03-22 11:05:00,28.41,28.49,28.4,28.48,106782.0,19.6935,19.7489,19.6865,19.742,106782.0
2019-03-22 11:10:00,28.48,28.57,28.47,28.57,106218.0,19.742,19.8044,19.7351,19.8044,106218.0
2019-03-22 11:15:00,28.57,28.62,28.53,28.59,61516.0,19.8044,19.839,19.7767,19.8182,61516.0
2019-03-22 11:20:00,28.59,28.6,28.51,28.52,50657.0,19.8182,19.8252,19.7628,19.7697,50657.0
2019-03-22 11:25:00,28.52,28.55,28.5,28.53,46061.0,19.7697,19.7905,19.7559,19.7767,46061.0
2019-03-22 11:30:00,28.52,28.56,28.5,28.51,26982.0,19.7697,19.7975,19.7559,19.7628,26982.0
2019-03-22 11:35:00,28.51,28.53,28.48,28.51,79429.0,19.7628,19.7767,19.742,19.7628,79429.0
2019-03-22 11:40:00,28.51,28.53,28.48,28.5,28414.0,19.7628,19.7767,19.742,19.7559,28414.0
2019-03-22 11:45:00,28.49,28.52,28.47,28.49,44688.0,19.7489,19.7697,19.7351,19.7489,44688.0
2019-03-22 11:50:00,28.49,28.51,28.44,28.46,56792.0,19.7489,19.7628,19.7143,19.7281,56792.0
2019-03-22 11:55:00,28.47,28.5,28.46,28.48,80198.0,19.7351,19.7559,19.7281,19.742,80198.0
2019-03-22 12:00:00,28.48,28.54,28.47,28.52,86051.0,19.742,19.7836,19.7351,19.7697,86051.0
2019-03-22 12:05:00,28.52,28.55,28.49,28.53,34895.0,19.7697,19.7905,19.7489,19.7767,34895.0
2019-03-22 12:10:00,28.52,28.54,28.48,28.49,30394.0,19.7697,19.7836,19.742,19.7489,30394.0
2019-03-22 12:15:00,28.49,28.55,28.48,28.52,44214.0,19.7489,19.7905,19.742,19.7697,44214.0
2019-03-22 12:20:00,28.52,28.54,28.51,28.54,66376.0,19.7697,19.7836,19.7628,19.7836,66376.0
2019-03-22 12:25:00,28.54,28.56,28.52,28.54,69791.0,19.7836,19.7975,19.7697,19.7836,69791.0
2019-03-22 12:30:00,28.55,28.6,28.53,28.59,67292.0,19.7905,19.8252,19.7767,19.8182,67292.0
2019-03-22 12:35:00,28.59,28.6,28.56,28.58,48738.0,19.8182,19.8252,19.7975,19.8113,48738.0
2019-03-22 12:40:00,28.57,28.58,28.49,28.51,42023.0,19.8044,19.8113,19.7489,19.7628,42023.0
2019-03-22 12:45:00,28.52,28.54,28.49,28.54,43330.0,19.7697,19.7836,19.7489,19.7836,43330.0
2019-03-22 12:50:00,28.54,28.59,28.52,28.58,44824.0,19.7836,19.8182,19.7697,19.8113,44824.0
2019-03-22 12:55:00,28.58,28.61,28.54,28.61,83846.0,19.8113,19.8321,19.7836,19.8321,83846.0
2019-03-22 13:00:00,28.6,28.65,28.59,28.62,85408.0,19.8252,19.8598,19.8182,19.839,85408.0
2019-03-22 13:05:00,28.62,28.65,28.61,28.64,20707.0,19.839,19.8598,19.8321,19.8529,20707.0
2019-03-22 13:10:00,28.64,28.66,28.63,28.66,67009.0,19.8529,19.8668,19.846,19.8668,67009.0
2019-03-22 13:15:00,28.66,28.68,28.65,28.67,44346.0,19.8668,19.8806,19.8598,19.8737,44346.0
2019-03-22 13:20:00,28.67,28.68,28.6,28.62,25613.0,19.8737,19.8806,19.8252,19.839,25613.0
2019-03-22 13:25:00,28.63,28.63,28.61,28.63,26880.0,19.846,19.846,19.8321,19.846,26880.0
2019-03-22 13:30:00,28.63,28.66,28.62,28.64,37829.0,19.846,19.8668,19.839,19.8529,37829.0
2019-03-22 13:35:00,28.64,28.67,28.63,28.67,68626.0,19.8529,19.8737,19.846,19.8737,68626.0
2019-03-22 13:40:00,28.67,28.71,28.66,28.71,41232.0,19.8737,19.9014,19.8668,19.9014,41232.0
2019-03-22 13:45:00,28.71,28.72,28.69,28.7,112170.0,19.9014,19.9084,19.8876,19.8945,112170.0
2019-03-22 13:50:00,28.7,28.7,28.63,28.64,94961.0,19.8945,19.8945,19.846,19.8529,94961.0
2019-03-22 13:55:00,28.64,28.65,28.6,28.63,25223.0,19.8529,19.8598,19.8252,19.846,25223.0
2019-03-22 14:00:00,28.63,28.65,28.61,28.64,37898.0,19.846,19.8598,19.8321,19.8529,37898.0
2019-03-22 14:05:00,28.63,28.66,28.61,28.63,22640.0,19.846,19.8668,19.8321,19.846,22640.0
2019-03-22 14:10:00,28.63,28.67,28.62,28.66,34170.0,19.846,19.8737,19.839,19.8668,34170.0
2019-03-22 14:15:00,28.66,28.69,28.65,28.66,27736.0,19.8668,19.8876,19.8598,19.8668,27736.0
2019-03-22 14:20:00,28.67,28.69,28.66,28.67,37839.0,19.8737,19.8876,19.8668,19.8737,37839.0
2019-03-22 14:25:00,28.66,28.7,28.65,28.7,41722.0,19.8668,19.8945,19.8598,19.8945,41722.0
2019-03-22 14:30:00,28.69,28.7,28.62,28.63,56898.0,19.8876,19.8945,19.839,19.846,56898.0
2019-03-22 14:35:00,28.63,28.66,28.62,28.66,56082.0,19.846,19.8668,19.839,19.8668,56082.0
2019-03-22 14:40:00,28.65,28.69,28.65,28.68,43952.0,19.8598,19.8876,19.8598,19.8806,43952.0
2019-03-22 14:45:00,28.67,28.69,28.65,28.68,42206.0,19.8737,19.8876,19.8598,19.8806,42206.0
2019-03-22 14:50:00,28.69,28.71,28.68,28.68,35032.0,19.8876,19.9014,19.8806,19.8806,35032.0
2019-03-22 14:55:00,28.69,28.7,28.68,28.69,62545.0,19.8876,19.8945,19.8806,19.8876,62545.0
2019-03-22 15:00:00,28.69,28.74,28.68,28.71,72663.0,19.8876,19.9222,19.8806,19.9014,72663.0
2019-03-22 15:05:00,28.71,28.75,28.69,28.71,64753.0,19.9014,19.9292,19.8876,19.9014,64753.0
2019-03-22 15:10:00,28.7,28.71,28.64,28.66,88245.0,19.8945,19.9014,19.8529,19.8668,88245.0
2019-03-22 15:15:00,28.66,28.68,28.62,28.65,58373.0,19.8668,19.8806,19.839,19.8598,58373.0
2019-03-22 15:20:00,28.64,28.66,28.63,28.66,48756.0,19.8529,19.8668,19.846,19.8668,48756.0
2019-03-22 15:25:00,28.65,28.66,28.59,28.61,111903.0,19.8598,19.8668,19.8182,19.8321,111903.0
2019-03-22 15:30:00,28.61,28.63,28.56,28.57,118569.0,19.8321,19.846,19.7975,19.8044,118569.0
2019-03-22 15:35:00,28.57,28.6,28.55,28.57,149909.0,19.8044,19.8252,19.7905,19.8044,149909.0
2019-03-22 15:40:00,28.57,28.58,28.51,28.51,118686.0,19.8044,19.8113,19.7628,19.7628,118686.0
2019-03-22 15:45:00,28.51,28.55,28.5,28.53,148030.0,19.7628,19.7905,19.7559,19.7767,148030.0
2019-03-22 15:50:00,28.53,28.54,28.49,28.52,219802.0,19.7767,19.7836,19.7489,19.7697,219802.0
2019-03-22 15:55:00,28.51,28.55,28.45,28.46,692889.0,19.7628,19.7905,19.7212,19.7281,692889.0
2019-03-25 09:30:00,28.44,28.44,28.27,28.35,152418.0,19.7143,19.7143,19.5964,19.6519,152418.0
2019-03-25 09:35:00,28.36,28.47,28.33,28.42,82159.0,19.6588,19.7351,19.638,19.7004,82159.0
2019-03-25 09:40:00,28.41,28.41,28.25,28.25,87478.0,19.6935,19.6935,19.5826,19.5826,87478.0
2019-03-25 09:45:00,28.25,28.3,28.23,28.27,101384.0,19.5826,19.6172,19.5687,19.5964,101384.0
2019-03-25 09:50:00,28.27,28.33,28.27,28.3,80912.0,19.5964,19.638,19.5964,19.6172,80912.0
2019-03-25 09:55:00,28.29,28.31,28.18,28.18,63586.0,19.6103,19.6242,19.534,19.534,63586.0
2019-03-25 10:00:00,28.19,28.25,28.19,28.22,51251.0,19.541,19.5826,19.541,19.5618,51251.0
2019-03-25 10:05:00,28.22,28.25,28.21,28.23,39094.0,19.5618,19.5826,19.5548,19.5687,39094.0
2019-03-25 10:10:00,28.23,28.23,28.19,28.21,65329.0,19.5687,19.5687,19.541,19.5548,65329.0
2019-03-25 10:15:00,28.2,28.23,28.18,28.18,344114.0,19.5479,19.5687,19.534,19.534,344114.0
2019-03-25 10:20:00,28.18,28.23,28.17,28.21,26107.0,19.534,19.5687,19.5271,19.5548,26107.0
2019-03-25 10:25:00,28.2,28.29,28.2,28.25,32290.0,19.5479,19.6103,19.5479,19.5826,32290.0
2019-03-25 10:30:00,28.25,28.3,28.23,28.28,61759.0,19.5826,19.6172,19.5687,19.6034,61759.0
2019-03-25 10:35:00,28.27,28.31,28.25,28.27,68586.0,19.5964,19.6242,19.5826,19.5964,68586.0
2019-03-25 10:40:00,28.27,28.29,28.23,28.26,82255.0,19.5964,19.6103,19.5687,19.5895,82255.0
2019-03-25 10:45:00,28.26,28.28,28.24,28.28,53763.0,19.5895,19.6034,19.5756,19.6034,53763.0
2019-03-25 10:50:00,28.28,28.39,28.27,28.37,43937.0,19.6034,19.6796,19.5964,19.6657,43937.0
2019-03-25 10:55:00,28.38,28.41,28.37,28.41,82499.0,19.6727,19.6935,19.6657,19.6935,82499.0
2019-03-25 11:00:00,28.41,28.45,28.4,28.4,51846.0,19.6935,19.7212,19.6865,19.6865,51846.0
2019-03-25 11:05:00,28.4,28.46,28.39,28.42,34120.0,19.6865,19.7281,19.6796,19.7004,34120.0
2019-03-25 11:10:00,28.41,28.46,28.38,28.45,68127.0,19.6935,19.7281,19.6727,19.7212,68127.0
2019-03-25 11:15:00,28.45,28.49,28.44,28.49,36118.0,19.7212,19.7489,19.7143,19.7489,36118.0
2019-03-25 11:20:00,28.49,28.53,28.49,28.51,47742.0,19.7489,19.7767,19.7489,19.7628,47742.0
2019-03-25 11:25:00,28.52,28.54,28.5,28.53,41950.0,19.7697,19.7836,19.7559,19.7767,41950.0
2019-03-25 11:30:00,28.53,28.55,28.48,28.5,232733.0,19.7767,19.7905,19.742,19.7559,232733.0
2019-03-25 11:35:00,28.5,28.55,28.49,28.55,143513.0,19.7559,19.7905,19.7489,19.7905,143513.0
2019-03-25 11:40:00,28.55,28.58,28.53,28.57,359621.0,19.7905,19.8113,19.7767,19.8044,359621.0
2019-03-25 11:45:00,28.57,28.6,28.55,28.6,185992.0,19.8044,19.8252,19.7905,19.8252,185992.0
2019-03-25 11:50:00,28.59,28.64,28.58,28.61,79065.0,19.8182,19.8529,19.8113,19.8321,79065.0
2019-03-25 11:55:00,28.61,28.61,28.55,28.55,61229.0,19.8321,19.8321,19.7905,19.7905,61229.0
2019-03-25 12:00:00,28.55,28.62,28.55,28.62,64414.0,19.7905,19.839,19.7905,19.839,64414.0
2019-03-25 12:05:00,28.62,28.69,28.61,28.67,82825.0,19.839,19.8876,19.8321,19.8737,82825.0
2019-03-25 12:10:00,28.66,28.7,28.6,28.61,63232.0,19.8668,19.8945,19.8252,19.8321,63232.0
2019-03-25 12:15:00,28.61,28.63,28.6,28.61,35208.0,19.8321,19.846,19.8252,19.8321,35208.0
2019-03-25 12:20:00,28.61,28.64,28.6,28.64,26161.0,19.8321,19.8529,19.8252,19.8529,26161.0
2019-03-25 12:25:00,28.64,28.66,28.62,28.66,46980.0,19.8529,19.8668,19.839,19.8668,46980.0
2019-03-25 12:30:00,28.66,28.68,28.64,28.66,43400.0,19.8668,19.8806,19.8529,19.8668,43400.0
2019-03-25 12:35:00,28.66,28.67,28.57,28.58,22609.0,19.8668,19.8737,19.8044,19.8113,22609.0
2019-03-25 12:40:00,28.57,28.58,28.55,28.57,29997.0,19.8044,19.8113,19.7905,19.8044,29997.0
2019-03-25 12:45:00,28.57,28.57,28.54,28.56,13658.0,19.8044,19.8044,19.7836,19.7975,13658.0
2019-03-25 12:50:00,28.57,28.64,28.57,28.63,37931.0,19.8044,19.8529,19.8044,19.846,37931.0
2019-03-25 12:55:00,28.62,28.68,28.61,28.68,64366.0,19.839,19.8806,19.8321,19.8806,64366.0
2019-03-25 13:00:00,28.68,28.71,28.67,28.67,108263.0,19.8806,19.9014,19.8737,19.8737,108263.0
2019-03-25 13:05:00,28.66,28.68,28.65,28.65,36609.0,19.8668,19.8806,19.8598,19.8598,36609.0
2019-03-25 13:10:00,28.66,28.7,28.64,28.69,42751.0,19.8668,19.8945,19.8529,19.8876,42751.0
2019-03-25 13:15:00,28.69,28.69,28.62,28.64,34568.0,19.8876,19.8876,19.839,19.8529,34568.0
2019-03-25 13:20:00,28.64,28.64,28.61,28.63,39363.0,19.8529,19.8529,19.8321,19.846,39363.0
2019-03-25 13:25:00,28.63,28.67,28.62,28.65,94850.0,19.846,19.8737,19.839,19.8598,94850.0
2019-03-25 13:30:00,28.64,28.66,28.61,28.63,24584.0,19.8529,19.8668,19.8321,19.846,24584.0
2019-03-25 13:35:00,28.63,28.68,28.63,28.65,60498.0,19.846,19.8806,19.846,19.8598,60498.0
2019-03-25 13:40:00,28.65,28.66,28.63,28.66,43474.0,19.8598,19.8668,19.846,19.8668,43474.0
2019-03-25 13:45:00,28.66,28.67,28.6,28.6,43349.0,19.8668,19.8737,19.8252,19.8252,43349.0
2019-03-25 13:50:00,28.61,28.61,28.57,28.58,21333.0,19.8321,19.8321,19.8044,19.8113,21333.0
2019-03-25 13:55:00,28.58,28.58,28.55,28.55,28243.0,19.8113,19.8113,19.7905,19.7905,28243.0
2019-03-25 14:00:00,28.55,28.58,28.53,28.55,36736.0,19.7905,19.8113,19.7767,19.7905,36736.0
2019-03-25 14:05:00,28.55,28.57,28.52,28.55,59121.0,19.7905,19.8044,19.7697,19.7905,59121.0
2019-03-25 14:10:00,28.55,28.57,28.52,28.55,93150.0,19.7905,19.8044,19.7697,19.7905,93150.0
2019-03-25 14:15:00,28.55,28.58,28.53,28.57,119428.0,19.7905,19.8113,19.7767,19.8044,119428.0
2019-03-25 14:20:00,28.57,28.59,28.56,28.57,77646.0,19.8044,19.8182,19.7975,19.8044,77646.0
2019-03-25 14:25:00,28.57,28.58,28.56,28.58,83545.0,19.8044,19.8113,19.7975,19.8113,83545.0
2019-03-25 14:30:00,28.58,28.64,28.58,28.64,60881.0,19.8113,19.8529,19.8113,19.8529,60881.0
2019-03-25 14:35:00,28.64,28.64,28.62,28.64,50989.0,19.8529,19.8529,19.839,19.8529,50989.0
2019-03-25 14:40:00,28.63,28.66,28.63,28.63,71020.0,19.846,19.8668,19.846,19.846,71020.0
2019-03-25 14:45:00,28.63,28.63,28.6,28.61,17979.0,19.846,19.846,19.8252,19.8321,17979.0
2019-03-25 14:50:00,28.61,28.61,28.56,28.57,88294.0,19.8321,19.8321,19.7975,19.8044,88294.0
2019-03-25 14:55:00,28.57,28.63,28.56,28.63,119180.0,19.8044,19.846,19.7975,19.846,119180.0
2019-03-25 15:00:00,28.62,28.65,28.62,28.63,128676.0,19.839,19.8598,19.839,19.846,128676.0
2019-03-25 15:05:00,28.63,28.67,28.62,28.66,192399.0,19.846,19.8737,19.839,19.8668,192399.0
2019-03-25 15:10:00,28.66,28.7,28.65,28.7,97721.0,19.8668,19.8945,19.8598,19.8945,97721.0
2019-03-25 15:15:00,28.69,28.72,28.67,28.69,125502.0,19.8876,19.9084,19.8737,19.8876,125502.0
2019-03-25 15:20:00,28.69,28.72,28.68,28.72,91596.0,19.8876,19.9084,19.8806,19.9084,91596.0
2019-03-25 15:25:00,28.71,28.74,28.7,28.71,114918.0,19.9014,19.9222,19.8945,19.9014,114918.0
2019-03-25 15:30:00,28.71,28.72,28.67,28.68,139256.0,19.9014,19.9084,19.8737,19.8806,139256.0
2019-03-25 15:35:00,28.69,28.73,28.68,28.7,154413.0,19.8876,19.9153,19.8806,19.8945,154413.0
2019-03-25 15:40:00,28.7,28.75,28.69,28.71,538877.0,19.8945,19.9292,19.8876,19.9014,538877.0
2019-03-25 15:45:00,28.71,28.76,28.7,28.7,334534.0,19.9014,19.9361,19.8945,19.8945,334534.0
2019-03-25 15:50:00,28.71,28.74,28.7,28.73,217459.0,19.9014,19.9222,19.8945,19.9153,217459.0
2019-03-25 15:55:00,28.73,28.79,28.71,28.71,762220.0,19.9153,19.9569,19.9014,19.9014,762220.0
2019-03-26 09:30:00,28.97,29.08,28.93,29.07,122095.0,20.0817,20.1579,20.0539,20.151,122095.0
2019-03-26 09:35:00,29.08,29.11,29.03,29.07,67325.0,20.1579,20.1787,20.1233,20.151,67325.0
2019-03-26 09:40:00,29.07,29.19,29.05,29.18,93027.0,20.151,20.2342,20.1371,20.2272,93027.0
2019-03-26 09:45:00,29.17,29.18,28.99,29.0,117641.0,20.2203,20.2272,20.0955,20.1025,117641.0
2019-03-26 09:50:00,29.0,29.04,28.96,28.99,95014.0,20.1025,20.1302,20.0747,20.0955,95014.0
2019-03-26 09:55:00,29.0,29.03,28.95,29.02,52718.0,20.1025,20.1233,20.0678,20.1163,52718.0
2019-03-26 10:00:00,29.02,29.02,28.94,28.94,48970.0,20.1163,20.1163,20.0609,20.0609,48970.0
2019-03-26 10:05:00,28.93,28.94,28.89,28.9,53171.0,20.0539,20.0609,20.0262,20.0331,53171.0
2019-03-26 10:10:00,28.89,28.9,28.85,28.88,42401.0,20.0262,20.0331,19.9985,20.0193,42401.0
2019-03-26 10:15:00,28.88,28.93,28.83,28.93,98541.0,20.0193,20.0539,19.9846,20.0539,98541.0
2019-03-26 10:20:00,28.93,28.95,28.89,28.9,161382.0,20.0539,20.0678,20.0262,20.0331,161382.0
2019-03-26 10:25:00,28.9,28.99,28.89,28.98,66392.0,20.0331,20.0955,20.0262,20.0886,66392.0
2019-03-26 10:30:00,28.98,28.98,28.87,28.88,69016.0,20.0886,20.0886,20.0123,20.0193,69016.0
2019-03-26 10:35:00,28.87,28.89,28.84,28.88,54894.0,20.0123,20.0262,19.9915,20.0193,54894.0
2019-03-26 10:40:00,28.87,28.91,28.86,28.89,105480.0,20.0123,20.0401,20.0054,20.0262,105480.0
2019-03-26 10:45:00,28.89,28.94,28.88,28.94,57554.0,20.0262,20.0609,20.0193,20.0609,57554.0
2019-03-26 10:50:00,28.94,28.96,28.92,28.92,103106.0,20.0609,20.0747,20.047,20.047,103106.0
2019-03-26 10:55:00,28.93,28.95,28.91,28.92,81380.0,20.0539,20.0678,20.0401,20.047,81380.0
2019-03-26 11:00:00,28.92,28.92,28.84,28.85,142319.0,20.047,20.047,19.9915,19.9985,142319.0
2019-03-26 11:05:00,28.84,28.87,28.84,28.85,74480.0,19.9915,20.0123,19.9915,19.9985,74480.0
2019-03-26 11:10:00,28.85,28.85,28.73,28.75,58037.0,19.9985,19.9985,19.9153,19.9292,58037.0
2019-03-26 11:15:00,28.74,28.76,28.68,28.69,64081.0,19.9222,19.9361,19.8806,19.8876,64081.0
2019-03-26 11:20:00,28.69,28.74,28.68,28.74,44545.0,19.8876,19.9222,19.8806,19.9222,44545.0
2019-03-26 11:25:00,28.75,28.78,28.75,28.77,35680.0,19.9292,19.95,19.9292,19.943,35680.0
2019-03-26 11:30:00,28.77,28.8,28.76,28.8,156065.0,19.943,19.9638,19.9361,19.9638,156065.0
2019-03-26 11:35:00,28.79,28.84,28.77,28.84,45355.0,19.9569,19.9915,19.943,19.9915,45355.0
2019-03-26 11:40:00,28.83,28.86,28.82,28.85,19359.0,19.9846,20.0054,19.9777,19.9985,19359.0
2019-03-26 11:45:00,28.85,28.86,28.82,28.86,54141.0,19.9985,20.0054,19.9777,20.0054,54141.0
2019-03-26 11:50:00,28.86,28.87,28.8,28.82,89105.0,20.0054,20.0123,19.9638,19.9777,89105.0
2019-03-26 11:55:00,28.81,28.83,28.73,28.74,96772.0,19.9708,19.9846,19.9153,19.9222,96772.0
2019-03-26 12:00:00,28.74,28.77,28.73,28.75,39821.0,19.9222,19.943,19.9153,19.9292,39821.0
2019-03-26 12:05:00,28.75,28.78,28.72,28.76,81945.0,19.9292,19.95,19.9084,19.9361,81945.0
2019-03-26 12:10:00,28.76,28.79,28.75,28.79,116600.0,19.9361,19.9569,19.9292,19.9569,116600.0
2019-03-26 12:15:00,28.79,28.81,28.78,28.8,55092.0,19.9569,19.9708,19.95,19.9638,55092.0
2019-03-26 12:20:00,28.8,28.82,28.76,28.77,80940.0,19.9638,19.9777,19.9361,19.943,80940.0
2019-03-26 12:25:00,28.77,28.79,28.76,28.78,35425.0,19.943,19.9569,19.9361,19.95,35425.0
2019-03-26 12:30:00,28.78,28.79,28.75,28.76,45774.0,19.95,19.9569,19.9292,19.9361,45774.0
2019-03-26 12:35:00,28.76,28.78,28.71,28.71,40615.0,19.9361,19.95,19.9014,19.9014,40615.0
2019-03-26 12:40:00,28.71,28.72,28.63,28.66,383462.0,19.9014,19.9084,19.846,19.8668,383462.0
2019-03-26 12:45:00,28.65,28.72,28.65,28.68,150195.0,19.8598,19.9084,19.8598,19.8806,150195.0
2019-03-26 12:50:00,28.69,28.72,28.67,28.72,52224.0,19.8876,19.9084,19.8737,19.9084,52224.0
2019-03-26 12:55:00,28.73,28.73,28.68,28.7,42793.0,19.9153,19.9153,19.8806,19.8945,42793.0
2019-03-26 13:00:00,28.71,28.71,28.68,28.68,31097.0,19.9014,19.9014,19.8806,19.8806,31097.0
2019-03-26 13:05:00,28.67,28.68,28.65,28.65,29713.0,19.8737,19.8806,19.8598,19.8598,29713.0
2019-03-26 13:10:00,28.65,28.69,28.64,28.68,26655.0,19.8598,19.8876,19.8529,19.8806,26655.0
2019-03-26 13:15:00,28.68,28.7,28.67,28.7,26535.0,19.8806,19.8945,19.8737,19.8945,26535.0
2019-03-26 13:20:00,28.71,28.71,28.62,28.62,78608.0,19.9014,19.9014,19.839,19.839,78608.0
2019-03-26 13:25:00,28.62,28.65,28.61,28.63,217097.0,19.839,19.8598,19.8321,19.846,217097.0
2019-03-26 13:30:00,28.63,28.64,28.6,28.61,40509.0,19.846,19.8529,19.8252,19.8321,40509.0
2019-03-26 13:35:00,28.6,28.6,28.57,28.59,62626.0,19.8252,19.8252,19.8044,19.8182,62626.0
2019-03-26 13:40:00,28.59,28.61,28.57,28.58,80584.0,19.8182,19.8321,19.8044,19.8113,80584.0
2019-03-26 13:45:00,28.57,28.59,28.55,28.57,42012.0,19.8044,19.8182,19.7905,19.8044,42012.0
2019-03-26 13:50:00,28.58,28.6,28.57,28.59,59363.0,19.8113,19.8252,19.8044,19.8182,59363.0
2019-03-26 13:55:00,28.6,28.6,28.55,28.56,37419.0,19.8252,19.8252,19.7905,19.7975,37419.0
2019-03-26 14:00:00,28.56,28.58,28.54,28.55,90650.0,19.7975,19.8113,19.7836,19.7905,90650.0
2019-03-26 14:05:00,28.56,28.58,28.54,28.55,47971.0,19.7975,19.8113,19.7836,19.7905,47971.0
2019-03-26 14:10:00,28.54,28.57,28.52,28.57,46095.0,19.7836,19.8044,19.7697,19.8044,46095.0
2019-03-26 14:15:00,28.56,28.59,28.56,28.56,60415.0,19.7975,19.8182,19.7975,19.7975,60415.0
2019-03-26 14:20:00,28.57,28.58,28.54,28.58,35832.0,19.8044,19.8113,19.7836,19.8113,35832.0
2019-03-26 14:25:00,28.57,28.58,28.54,28.55,45643.0,19.8044,19.8113,19.7836,19.7905,45643.0
2019-03-26 14:30:00,28.55,28.55,28.48,28.5,48679.0,19.7905,19.7905,19.742,19.7559,48679.0
2019-03-26 14:35:00,28.5,28.54,28.48,28.49,158172.0,19.7559,19.7836,19.742,19.7489,158172.0
2019-03-26 14:40:00,28.49,28.54,28.48,28.53,47614.0,19.7489,19.7836,19.742,19.7767,47614.0
2019-03-26 14:45:00,28.54,28.57,28.53,28.56,78391.0,19.7836,19.8044,19.7767,19.7975,78391.0
2019-03-26 14:50:00,28.56,28.57,28.5,28.55,85063.0,19.7975,19.8044,19.7559,19.7905,85063.0
2019-03-26 14:55:00,28.55,28.57,28.54,28.57,65627.0,19.7905,19.8044,19.7836,19.8044,65627.0
2019-03-26 15:00:00,28.57,28.59,28.55,28.57,58407.0,19.8044,19.8182,19.7905,19.8044,58407.0
2019-03-26 15:05:00,28.57,28.58,28.55,28.57,28089.0,19.8044,19.8113,19.7905,19.8044,28089.0
2019-03-26 15:10:00,28.56,28.6,28.54,28.59,91633.0,19.7975,19.8252,19.7836,19.8182,91633.0
2019-03-26 15:15:00,28.59,28.61,28.58,28.59,75453.0,19.8182,19.8321,19.8113,19.8182,75453.0
2019-03-26 15:20:00,28.59,28.61,28.55,28.57,84697.0,19.8182,19.8321,19.7905,19.8044,84697.0
2019-03-26 15:25:00,28.56,28.56,28.51,28.52,87209.0,19.7975,19.7975,19.7628,19.7697,87209.0
2019-03-26 15:30:00,28.52,28.56,28.51,28.54,95945.0,19.7697,19.7975,19.7628,19.7836,95945.0
2019-03-26 15:35:00,28.54,28.55,28.47,28.5,151716.0,19.7836,19.7905,19.7351,19.7559,151716.0
2019-03-26 15:40:00,28.5,28.51,28.46,28.46,115990.0,19.7559,19.7628,19.7281,19.7281,115990.0
2019-03-26 15:45:00,28.46,28.53,28.44,28.51,254049.0,19.7281,19.7767,19.7143,19.7628,254049.0
2019-03-26 15:50:00,28.51,28.56,28.51,28.55,198051.0,19.7628,19.7975,19.7628,19.7905,198051.0
2019-03-26 15:55:00,28.55,28.62,28.52,28.6,729874.0,19.7905,19.839,19.7697,19.8252,729874.0
2019-03-27 09:30:00,28.33,28.66,27.8,28.57,175094.0,19.638,19.8668,19.2706,19.8044,175094.0
2019-03-27 09:35:00,28.57,28.61,28.48,28.51,96132.0,19.8044,19.8321,19.742,19.7628,96132.0
2019-03-27 09:40:00,28.5,28.58,28.47,28.48,74564.0,19.7559,19.8113,19.7351,19.742,74564.0
2019-03-27 09:45:00,28.48,28.55,28.48,28.54,28322.0,19.742,19.7905,19.742,19.7836,28322.0
2019-03-27 09:50:00,28.54,28.58,28.53,28.53,88732.0,19.7836,19.8113,19.7767,19.7767,88732.0
2019-03-27 09:55:00,28.52,28.53,28.43,28.49,373497.0,19.7697,19.7767,19.7073,19.7489,373497.0
2019-03-27 10:00:00,28.48,28.52,28.46,28.49,144502.0,19.742,19.7697,19.7281,19.7489,144502.0
2019-03-27 10:05:00,28.49,28.56,28.47,28.55,140077.0,19.7489,19.7975,19.7351,19.7905,140077.0
2019-03-27 10:10:00,28.55,28.61,28.54,28.61,70249.0,19.7905,19.8321,19.7836,19.8321,70249.0
2019-03-27 10:15:00,28.61,28.66,28.6,28.65,114596.0,19.8321,19.8668,19.8252,19.8598,114596.0
2019-03-27 10:20:00,28.65,28.65,28.59,28.6,44648.0,19.8598,19.8598,19.8182,19.8252,44648.0
2019-03-27 10:25:00,28.61,28.61,28.52,28.55,82991.0,19.8321,19.8321,19.7697,19.7905,82991.0
2019-03-27 10:30:00,28.54,28.55,28.46,28.46,112013.0,19.7836,19.7905,19.7281,19.7281,112013.0
2019-03-27 10:35:00,28.46,28.48,28.38,28.4,114766.0,19.7281,19.742,19.6727,19.6865,114766.0
2019-03-27 10:40:00,28.39,28.41,28.3,28.31,118284.0,19.6796,19.6935,19.6172,19.6242,118284.0
2019-03-27 10:45:00,28.32,28.35,28.29,28.3,89630.0,19.6311,19.6519,19.6103,19.6172,89630.0
2019-03-27 10:50:00,28.31,28.33,28.25,28.27,61825.0,19.6242,19.638,19.5826,19.5964,61825.0
2019-03-27 10:55:00,28.27,28.36,28.26,28.35,110169.0,19.5964,19.6588,19.5895,19.6519,110169.0
2019-03-27 11:00:00,28.35,28.4,28.34,28.37,68378.0,19.6519,19.6865,19.645,19.6657,68378.0
2019-03-27 11:05:00,28.37,28.42,28.32,28.42,48600.0,19.6657,19.7004,19.6311,19.7004,48600.0
2019-03-27 11:10:00,28.42,28.42,28.37,28.38,28160.0,19.7004,19.7004,19.6657,19.6727,28160.0
2019-03-27 11:15:00,28.38,28.39,28.33,28.34,19478.0,19.6727,19.6796,19.638,19.645,19478.0
2019-03-27 11:20:00,28.33,28.37,28.31,28.37,41629.0,19.638,19.6657,19.6242,19.6657,41629.0
2019-03-27 11:25:00,28.37,28.39,28.3,28.3,89089.0,19.6657,19.6796,19.6172,19.6172,89089.0
2019-03-27 11:30:00,28.3,28.31,28.23,28.23,98560.0,19.6172,19.6242,19.5687,19.5687,98560.0
2019-03-27 11:35:00,28.23,28.27,28.21,28.25,50080.0,19.5687,19.5964,19.5548,19.5826,50080.0
2019-03-27 11:40:00,28.25,28.26,28.19,28.2,81376.0,19.5826,19.5895,19.541,19.5479,81376.0
2019-03-27 11:45:00,28.2,28.22,28.18,28.2,52575.0,19.5479,19.5618,19.534,19.5479,52575.0
2019-03-27 11:50:00,28.2,28.25,28.19,28.22,71108.0,19.5479,19.5826,19.541,19.5618,71108.0
2019-03-27 11:55:00,28.22,28.28,28.21,28.25,33366.0,19.5618,19.6034,19.5548,19.5826,33366.0
2019-03-27 12:00:00,28.24,28.37,28.24,28.37,67892.0,19.5756,19.6657,19.5756,19.6657,67892.0
2019-03-27 12:05:00,28.37,28.38,28.32,28.34,36393.0,19.6657,19.6727,19.6311,19.645,36393.0
2019-03-27 12:10:00,28.34,28.36,28.32,28.34,44406.0,19.645,19.6588,19.6311,19.645,44406.0
2019-03-27 12:15:00,28.33,28.37,28.31,28.36,45965.0,19.638,19.6657,19.6242,19.6588,45965.0
2019-03-27 12:20:00,28.36,28.39,28.3,28.33,84435.0,19.6588,19.6796,19.6172,19.638,84435.0
2019-03-27 12:25:00,28.33,28.38,28.29,28.37,45171.0,19.638,19.6727,19.6103,19.6657,45171.0
2019-03-27 12:30:00,28.36,28.38,28.35,28.35,30645.0,19.6588,19.6727,19.6519,19.6519,30645.0
2019-03-27 12:35:00,28.35,28.38,28.34,28.37,31315.0,19.6519,19.6727,19.645,19.6657,31315.0
2019-03-27 12:40:00,28.36,28.38,28.34,28.38,40698.0,19.6588,19.6727,19.645,19.6727,40698.0
2019-03-27 12:45:00,28.38,28.4,28.36,28.37,30877.0,19.6727,19.6865,19.6588,19.6657,30877.0
2019-03-27 12:50:00,28.37,28.39,28.36,28.39,20701.0,19.6657,19.6796,19.6588,19.6796,20701.0
2019-03-27 12:55:00,28.39,28.39,28.35,28.35,28252.0,19.6796,19.6796,19.6519,19.6519,28252.0
2019-03-27 13:00:00,28.36,28.37,28.34,28.35,42646.0,19.6588,19.6657,19.645,19.6519,42646.0
2019-03-27 13:05:00,28.36,28.39,28.35,28.36,21403.0,19.6588,19.6796,19.6519,19.6588,21403.0
2019-03-27 13:10:00,28.35,28.43,28.35,28.42,30519.0,19.6519,19.7073,19.6519,19.7004,30519.0
2019-03-27 13:15:00,28.42,28.43,28.4,28.42,29637.0,19.7004,19.7073,19.6865,19.7004,29637.0
2019-03-27 13:20:00,28.41,28.43,28.39,28.41,15153.0,19.6935,19.7073,19.6796,19.6935,15153.0
2019-03-27 13:25:00,28.41,28.43,28.38,28.39,93624.0,19.6935,19.7073,19.6727,19.6796,93624.0
2019-03-27 13:30:00,28.39,28.39,28.36,28.36,19525.0,19.6796,19.6796,19.6588,19.6588,19525.0
2019-03-27 13:35:00,28.36,28.37,28.35,28.36,19230.0,19.6588,19.6657,19.6519,19.6588,19230.0
2019-03-27 13:40:00,28.37,28.39,28.36,28.39,45715.0,19.6657,19.6796,19.6588,19.6796,45715.0
2019-03-27 13:45:00,28.39,28.41,28.37,28.39,46693.0,19.6796,19.6935,19.6657,19.6796,46693.0
2019-03-27 13:50:00,28.39,28.41,28.38,28.41,33063.0,19.6796,19.6935,19.6727,19.6935,33063.0
2019-03-27 13:55:00,28.41,28.41,28.38,28.38,28813.0,19.6935,19.6935,19.6727,19.6727,28813.0
2019-03-27 14:00:00,28.39,28.41,28.38,28.41,31168.0,19.6796,19.6935,19.6727,19.6935,31168.0
2019-03-27 14:05:00,28.41,28.41,28.39,28.4,40009.0,19.6935,19.6935,19.6796,19.6865,40009.0
2019-03-27 14:10:00,28.41,28.44,28.4,28.44,50899.0,19.6935,19.7143,19.6865,19.7143,50899.0
2019-03-27 14:15:00,28.44,28.44,28.4,28.41,28287.0,19.7143,19.7143,19.6865,19.6935,28287.0
2019-03-27 14:20:00,28.41,28.47,28.4,28.44,108057.0,19.6935,19.7351,19.6865,19.7143,108057.0
2019-03-27 14:25:00,28.44,28.47,28.43,28.46,41201.0,19.7143,19.7351,19.7073,19.7281,41201.0
2019-03-27 14:30:00,28.46,28.5,28.46,28.49,60280.0,19.7281,19.7559,19.7281,19.7489,60280.0
2019-03-27 14:35:00,28.49,28.51,28.45,28.45,76851.0,19.7489,19.7628,19.7212,19.7212,76851.0
2019-03-27 14:40:00,28.46,28.5,28.45,28.5,34095.0,19.7281,19.7559,19.7212,19.7559,34095.0
2019-03-27 14:45:00,28.5,28.5,28.47,28.48,26074.0,19.7559,19.7559,19.7351,19.742,26074.0
2019-03-27 14:50:00,28.48,28.52,28.48,28.51,33008.0,19.742,19.7697,19.742,19.7628,33008.0
2019-03-27 14:55:00,28.51,28.53,28.49,28.52,57012.0,19.7628,19.7767,19.7489,19.7697,57012.0
2019-03-27 15:00:00,28.51,28.53,28.45,28.46,109808.0,19.7628,19.7767,19.7212,19.7281,109808.0
2019-03-27 15:05:00,28.46,28.48,28.45,28.45,37021.0,19.7281,19.742,19.7212,19.7212,37021.0
2019-03-27 15:10:00,28.45,28.47,28.42,28.43,38811.0,19.7212,19.7351,19.7004,19.7073,38811.0
2019-03-27 15:15:00,28.43,28.44,28.42,28.44,49565.0,19.7073,19.7143,19.7004,19.7143,49565.0
2019-03-27 15:20:00,28.44,28.47,28.43,28.46,67868.0,19.7143,19.7351,19.7073,19.7281,67868.0
2019-03-27 15:25:00,28.46,28.49,28.46,28.48,50559.0,19.7281,19.7489,19.7281,19.742,50559.0
2019-03-27 15:30:00,28.48,28.52,28.47,28.51,121765.0,19.742,19.7697,19.7351,19.7628,121765.0
2019-03-27 15:35:00,28.51,28.52,28.5,28.52,44120.0,19.7628,19.7697,19.7559,19.7697,44120.0
2019-03-27 15:40:00,28.52,28.52,28.48,28.5,106388.0,19.7697,19.7697,19.742,19.7559,106388.0
2019-03-27 15:45:00,28.51,28.53,28.49,28.49,111667.0,19.7628,19.7767,19.7489,19.7489,111667.0
2019-03-27 15:50:00,28.49,28.5,28.47,28.5,151655.0,19.7489,19.7559,19.7351,19.7559,151655.0
2019-03-27 15:55:00,28.49,28.5,28.46,28.49,366716.0,19.7489,19.7559,19.7281,19.7489,366716.0
2019-03-28 09:30:00,28.32,28.49,28.32,28.45,90663.0,19.6311,19.7489,19.6311,19.7212,90663.0
2019-03-28 09:35:00,28.45,28.51,28.44,28.51,66735.0,19.7212,19.7628,19.7143,19.7628,66735.0
2019-03-28 09:40:00,28.5,28.56,28.47,28.56,50538.0,19.7559,19.7975,19.7351,19.7975,50538.0
2019-03-28 09:45:00,28.56,28.56,28.51,28.54,30987.0,19.7975,19.7975,19.7628,19.7836,30987.0
2019-03-28 09:50:00,28.54,28.55,28.46,28.49,58522.0,19.7836,19.7905,19.7281,19.7489,58522.0
2019-03-28 09:55:00,28.49,28.53,28.49,28.52,29744.0,19.7489,19.7767,19.7489,19.7697,29744.0
2019-03-28 10:00:00,28.52,28.54,28.5,28.52,55533.0,19.7697,19.7836,19.7559,19.7697,55533.0
2019-03-28 10:05:00,28.52,28.54,28.52,28.53,18705.0,19.7697,19.7836,19.7697,19.7767,18705.0
2019-03-28 10:10:00,28.53,28.55,28.5,28.51,48137.0,19.7767,19.7905,19.7559,19.7628,48137.0
2019-03-28 10:15:00,28.51,28.51,28.42,28.45,92859.0,19.7628,19.7628,19.7004,19.7212,92859.0
2019-03-28 10:20:00,28.45,28.49,28.45,28.46,72845.0,19.7212,19.7489,19.7212,19.7281,72845.0
2019-03-28 10:25:00,28.46,28.47,28.44,28.45,47288.0,19.7281,19.7351,19.7143,19.7212,47288.0
2019-03-28 10:30:00,28.45,28.5,28.45,28.49,48899.0,19.7212,19.7559,19.7212,19.7489,48899.0
2019-03-28 10:35:00,28.49,28.51,28.44,28.46,208704.0,19.7489,19.7628,19.7143,19.7281,208704.0
2019-03-28 10:40:00,28.46,28.49,28.45,28.45,42303.0,19.7281,19.7489,19.7212,19.7212,42303.0
2019-03-28 10:45:00,28.45,28.47,28.43,28.46,40490.0,19.7212,19.7351,19.7073,19.7281,40490.0
2019-03-28 10:50:00,28.47,28.48,28.45,28.46,50290.0,19.7351,19.742,19.7212,19.7281,50290.0
2019-03-28 10:55:00,28.46,28.47,28.39,28.4,111919.0,19.7281,19.7351,19.6796,19.6865,111919.0
2019-03-28 11:00:00,28.39,28.39,28.36,28.38,111527.0,19.6796,19.6796,19.6588,19.6727,111527.0
2019-03-28 11:05:00,28.38,28.38,28.33,28.35,50726.0,19.6727,19.6727,19.638,19.6519,50726.0
2019-03-28 11:10:00,28.36,28.41,28.35,28.4,37010.0,19.6588,19.6935,19.6519,19.6865,37010.0
2019-03-28 11:15:00,28.4,28.4,28.38,28.39,42270.0,19.6865,19.6865,19.6727,19.6796,42270.0
2019-03-28 11:20:00,28.38,28.4,28.35,28.39,95214.0,19.6727,19.6865,19.6519,19.6796,95214.0
2019-03-28 11:25:00,28.38,28.4,28.36,28.36,84195.0,19.6727,19.6865,19.6588,19.6588,84195.0
2019-03-28 11:30:00,28.37,28.41,28.36,28.41,33964.0,19.6657,19.6935,19.6588,19.6935,33964.0
2019-03-28 11:35:00,28.41,28.41,28.35,28.37,73818.0,19.6935,19.6935,19.6519,19.6657,73818.0
2019-03-28 11:40:00,28.36,28.36,28.31,28.34,50856.0,19.6588,19.6588,19.6242,19.645,50856.0
2019-03-28 11:45:00,28.33,28.39,28.32,28.39,66229.0,19.638,19.6796,19.6311,19.6796,66229.0
2019-03-28 11:50:00,28.4,28.41,28.34,28.35,42006.0,19.6865,19.6935,19.645,19.6519,42006.0
2019-03-28 11:55:00,28.35,28.36,28.33,28.35,43747.0,19.6519,19.6588,19.638,19.6519,43747.0
2019-03-28 12:00:00,28.35,28.36,28.33,28.36,27713.0,19.6519,19.6588,19.638,19.6588,27713.0
2019-03-28 12:05:00,28.36,28.37,28.34,28.36,30732.0,19.6588,19.6657,19.645,19.6588,30732.0
2019-03-28 12:10:00,28.36,28.36,28.32,28.34,49973.0,19.6588,19.6588,19.6311,19.645,49973.0
2019-03-28 12:15:00,28.33,28.34,28.33,28.34,14443.0,19.638,19.645,19.638,19.645,14443.0
2019-03-28 12:20:00,28.34,28.38,28.33,28.38,49076.0,19.645,19.6727,19.638,19.6727,49076.0
2019-03-28 12:25:00,28.38,28.39,28.36,28.38,29585.0,19.6727,19.6796,19.6588,19.6727,29585.0
2019-03-28 12:30:00,28.38,28.38,28.36,28.36,34687.0,19.6727,19.6727,19.6588,19.6588,34687.0
2019-03-28 12:35:00,28.36,28.4,28.36,28.39,32432.0,19.6588,19.6865,19.6588,19.6796,32432.0
2019-03-28 12:40:00,28.39,28.45,28.38,28.45,63679.0,19.6796,19.7212,19.6727,19.7212,63679.0
2019-03-28 12:45:00,28.44,28.46,28.43,28.46,25895.0,19.7143,19.7281,19.7073,19.7281,25895.0
2019-03-28 12:50:00,28.45,28.48,28.44,28.48,26972.0,19.7212,19.742,19.7143,19.742,26972.0
2019-03-28 12:55:00,28.48,28.49,28.47,28.48,20744.0,19.742,19.7489,19.7351,19.742,20744.0
2019-03-28 13:00:00,28.48,28.49,28.47,28.48,65014.0,19.742,19.7489,19.7351,19.742,65014.0
2019-03-28 13:05:00,28.48,28.48,28.46,28.46,16906.0,19.742,19.742,19.7281,19.7281,16906.0
2019-03-28 13:10:00,28.46,28.48,28.46,28.48,25780.0,19.7281,19.742,19.7281,19.742,25780.0
2019-03-28 13:15:00,28.48,28.49,28.47,28.49,48077.0,19.742,19.7489,19.7351,19.7489,48077.0
2019-03-28 13:20:00,28.49,28.52,28.48,28.52,32677.0,19.7489,19.7697,19.742,19.7697,32677.0
2019-03-28 13:25:00,28.52,28.52,28.48,28.51,42625.0,19.7697,19.7697,19.742,19.7628,42625.0
2019-03-28 13:30:00,28.51,28.55,28.5,28.55,22795.0,19.7628,19.7905,19.7559,19.7905,22795.0
2019-03-28 13:35:00,28.55,28.55,28.53,28.54,42923.0,19.7905,19.7905,19.7767,19.7836,42923.0
2019-03-28 13:40:00,28.54,28.54,28.52,28.53,28135.0,19.7836,19.7836,19.7697,19.7767,28135.0
2019-03-28 13:45:00,28.53,28.57,28.52,28.55,39874.0,19.7767,19.8044,19.7697,19.7905,39874.0
2019-03-28 13:50:00,28.55,28.58,28.54,28.57,26471.0,19.7905,19.8113,19.7836,19.8044,26471.0
2019-03-28 13:55:00,28.57,28.59,28.56,28.59,21764.0,19.8044,19.8182,19.7975,19.8182,21764.0
2019-03-28 14:00:00,28.59,28.61,28.58,28.6,82798.0,19.8182,19.8321,19.8113,19.8252,82798.0
2019-03-28 14:05:00,28.59,28.6,28.58,28.58,32618.0,19.8182,19.8252,19.8113,19.8113,32618.0
2019-03-28 14:10:00,28.59,28.61,28.58,28.61,60237.0,19.8182,19.8321,19.8113,19.8321,60237.0
2019-03-28 14:15:00,28.61,28.61,28.59,28.61,60292.0,19.8321,19.8321,19.8182,19.8321,60292.0
2019-03-28 14:20:00,28.61,28.63,28.6,28.62,38331.0,19.8321,19.846,19.8252,19.839,38331.0
2019-03-28 14:25:00,28.62,28.63,28.6,28.61,38202.0,19.839,19.846,19.8252,19.8321,38202.0
2019-03-28 14:30:00,28.6,28.61,28.58,28.59,45783.0,19.8252,19.8321,19.8113,19.8182,45783.0
2019-03-28 14:35:00,28.59,28.59,28.55,28.55,35346.0,19.8182,19.8182,19.7905,19.7905,35346.0
2019-03-28 14:40:00,28.55,28.57,28.53,28.57,57460.0,19.7905,19.8044,19.7767,19.8044,57460.0
2019-03-28 14:45:00,28.57,28.59,28.56,28.57,37090.0,19.8044,19.8182,19.7975,19.8044,37090.0
2019-03-28 14:50:00,28.57,28.61,28.56,28.61,56675.0,19.8044,19.8321,19.7975,19.8321,56675.0
2019-03-28 14:55:00,28.61,28.62,28.59,28.61,148468.0,19.8321,19.839,19.8182,19.8321,148468.0
2019-03-28 15:00:00,28.6,28.66,28.6,28.65,40077.0,19.8252,19.8668,19.8252,19.8598,40077.0
2019-03-28 15:05:00,28.65,28.67,28.63,28.66,66435.0,19.8598,19.8737,19.846,19.8668,66435.0
2019-03-28 15:10:00,28.66,28.67,28.64,28.64,67191.0,19.8668,19.8737,19.8529,19.8529,67191.0
2019-03-28 15:15:00,28.65,28.66,28.62,28.64,58643.0,19.8598,19.8668,19.839,19.8529,58643.0
2019-03-28 15:20:00,28.65,28.65,28.63,28.64,23180.0,19.8598,19.8598,19.846,19.8529,23180.0
2019-03-28 15:25:00,28.64,28.66,28.61,28.62,99568.0,19.8529,19.8668,19.8321,19.839,99568.0
2019-03-28 15:30:00,28.62,28.62,28.56,28.59,114804.0,19.839,19.839,19.7975,19.8182,114804.0
2019-03-28 15:35:00,28.59,28.64,28.58,28.63,59776.0,19.8182,19.8529,19.8113,19.846,59776.0
2019-03-28 15:40:00,28.63,28.67,28.62,28.67,62970.0,19.846,19.8737,19.839,19.8737,62970.0
2019-03-28 15:45:00,28.67,28.7,28.65,28.65,130689.0,19.8737,19.8945,19.8598,19.8598,130689.0
2019-03-28 15:50:00,28.66,28.69,28.64,28.65,166764.0,19.8668,19.8876,19.8529,19.8598,166764.0
2019-03-28 15:55:00,28.66,28.69,28.64,28.65,245004.0,19.8668,19.8876,19.8529,19.8598,245004.0
2019-03-29 09:30:00,28.95,29.01,28.92,28.94,125426.0,20.0678,20.1094,20.047,20.0609,125426.0
2019-03-29 09:35:00,28.95,28.98,28.92,28.92,53163.0,20.0678,20.0886,20.047,20.047,53163.0
2019-03-29 09:40:00,28.92,28.95,28.9,28.93,40849.0,20.047,20.0678,20.0331,20.0539,40849.0
2019-03-29 09:45:00,28.93,28.94,28.87,28.87,44116.0,20.0539,20.0609,20.0123,20.0123,44116.0
2019-03-29 09:50:00,28.86,28.88,28.85,28.87,22110.0,20.0054,20.0193,19.9985,20.0123,22110.0
2019-03-29 09:55:00,28.87,28.88,28.85,28.88,25593.0,20.0123,20.0193,19.9985,20.0193,25593.0
2019-03-29 10:00:00,28.88,28.91,28.83,28.83,39714.0,20.0193,20.0401,19.9846,19.9846,39714.0
2019-03-29 10:05:00,28.84,28.84,28.79,28.79,23306.0,19.9915,19.9915,19.9569,19.9569,23306.0
2019-03-29 10:10:00,28.78,28.79,28.73,28.73,23689.0,19.95,19.9569,19.9153,19.9153,23689.0
2019-03-29 10:15:00,28.73,28.74,28.68,28.69,26127.0,19.9153,19.9222,19.8806,19.8876,26127.0
2019-03-29 10:20:00,28.69,28.69,28.62,28.64,47163.0,19.8876,19.8876,19.839,19.8529,47163.0
2019-03-29 10:25:00,28.65,28.67,28.62,28.62,39587.0,19.8598,19.8737,19.839,19.839,39587.0
2019-03-29 10:30:00,28.62,28.68,28.62,28.67,57149.0,19.839,19.8806,19.839,19.8737,57149.0
2019-03-29 10:35:00,28.66,28.7,28.65,28.66,46248.0,19.8668,19.8945,19.8598,19.8668,46248.0
2019-03-29 10:40:00,28.67,28.69,28.6,28.6,57939.0,19.8737,19.8876,19.8252,19.8252,57939.0
2019-03-29 10:45:00,28.6,28.65,28.6,28.61,35285.0,19.8252,19.8598,19.8252,19.8321,35285.0
2019-03-29 10:50:00,28.6,28.61,28.57,28.57,47449.0,19.8252,19.8321,19.8044,19.8044,47449.0
2019-03-29 10:55:00,28.57,28.6,28.56,28.6,19157.0,19.8044,19.8252,19.7975,19.8252,19157.0
2019-03-29 11:00:00,28.6,28.64,28.58,28.61,80074.0,19.8252,19.8529,19.8113,19.8321,80074.0
2019-03-29 11:05:00,28.61,28.61,28.56,28.57,25605.0,19.8321,19.8321,19.7975,19.8044,25605.0
2019-03-29 11:10:00,28.57,28.57,28.53,28.55,26185.0,19.8044,19.8044,19.7767,19.7905,26185.0
2019-03-29 11:15:00,28.57,28.61,28.56,28.59,34462.0,19.8044,19.8321,19.7975,19.8182,34462.0
2019-03-29 11:20:00,28.59,28.59,28.55,28.57,28054.0,19.8182,19.8182,19.7905,19.8044,28054.0
2019-03-29 11:25:00,28.56,28.57,28.51,28.56,95871.0,19.7975,19.8044,19.7628,19.7975,95871.0
2019-03-29 11:30:00,28.56,28.6,28.54,28.58,73086.0,19.7975,19.8252,19.7836,19.8113,73086.0
2019-03-29 11:35:00,28.58,28.63,28.57,28.6,14454.0,19.8113,19.846,19.8044,19.8252,14454.0
2019-03-29 11:40:00,28.6,28.62,28.58,28.61,9551.0,19.8252,19.839,19.8113,19.8321,9551.0
2019-03-29 11:45:00,28.61,28.64,28.6,28.63,20539.0,19.8321,19.8529,19.8252,19.846,20539.0
2019-03-29 11:50:00,28.63,28.65,28.6,28.62,52349.0,19.846,19.8598,19.8252,19.839,52349.0
2019-03-29 11:55:00,28.62,28.65,28.6,28.62,32190.0,19.839,19.8598,19.8252,19.839,32190.0
2019-03-29 12:00:00,28.62,28.62,28.57,28.59,22733.0,19.839,19.839,19.8044,19.8182,22733.0
2019-03-29 12:05:00,28.59,28.63,28.59,28.63,30149.0,19.8182,19.846,19.8182,19.846,30149.0
2019-03-29 12:10:00,28.62,28.65,28.61,28.63,26152.0,19.839,19.8598,19.8321,19.846,26152.0
2019-03-29 12:15:00,28.63,28.65,28.61,28.64,22161.0,19.846,19.8598,19.8321,19.8529,22161.0
2019-03-29 12:20:00,28.65,28.68,28.64,28.67,23271.0,19.8598,19.8806,19.8529,19.8737,23271.0
2019-03-29 12:25:00,28.67,28.68,28.66,28.67,13663.0,19.8737,19.8806,19.8668,19.8737,13663.0
2019-03-29 12:30:00,28.67,28.68,28.65,28.68,17033.0,19.8737,19.8806,19.8598,19.8806,17033.0
2019-03-29 12:35:00,28.68,28.69,28.67,28.68,10840.0,19.8806,19.8876,19.8737,19.8806,10840.0
2019-03-29 12:40:00,28.68,28.69,28.64,28.66,24367.0,19.8806,19.8876,19.8529,19.8668,24367.0
2019-03-29 12:45:00,28.66,28.67,28.63,28.65,17792.0,19.8668,19.8737,19.846,19.8598,17792.0
2019-03-29 12:50:00,28.65,28.68,28.63,28.68,22255.0,19.8598,19.8806,19.846,19.8806,22255.0
2019-03-29 12:55:00,28.67,28.69,28.66,28.69,19246.0,19.8737,19.8876,19.8668,19.8876,19246.0
2019-03-29 13:00:00,28.69,28.69,28.65,28.65,17373.0,19.8876,19.8876,19.8598,19.8598,17373.0
2019-03-29 13:05:00,28.65,28.65,28.59,28.59,113437.0,19.8598,19.8598,19.8182,19.8182,113437.0
2019-03-29 13:10:00,28.6,28.61,28.58,28.61,150414.0,19.8252,19.8321,19.8113,19.8321,150414.0
2019-03-29 13:15:00,28.61,28.68,28.61,28.66,57724.0,19.8321,19.8806,19.8321,19.8668,57724.0
2019-03-29 13:20:00,28.66,28.7,28.65,28.69,40541.0,19.8668,19.8945,19.8598,19.8876,40541.0
2019-03-29 13:25:00,28.69,28.71,28.67,28.7,20305.0,19.8876,19.9014,19.8737,19.8945,20305.0
2019-03-29 13:30:00,28.7,28.71,28.67,28.69,17123.0,19.8945,19.9014,19.8737,19.8876,17123.0
2019-03-29 13:35:00,28.7,28.71,28.68,28.7,25261.0,19.8945,19.9014,19.8806,19.8945,25261.0
2019-03-29 13:40:00,28.7,28.74,28.69,28.73,44828.0,19.8945,19.9222,19.8876,19.9153,44828.0
2019-03-29 13:45:00,28.73,28.73,28.7,28.72,31764.0,19.9153,19.9153,19.8945,19.9084,31764.0
2019-03-29 13:50:00,28.72,28.73,28.71,28.71,20779.0,19.9084,19.9153,19.9014,19.9014,20779.0
2019-03-29 13:55:00,28.72,28.73,28.71,28.71,23431.0,19.9084,19.9153,19.9014,19.9014,23431.0
2019-03-29 14:00:00,28.71,28.75,28.71,28.73,35631.0,19.9014,19.9292,19.9014,19.9153,35631.0
2019-03-29 14:05:00,28.73,28.76,28.71,28.76,31111.0,19.9153,19.9361,19.9014,19.9361,31111.0
2019-03-29 14:10:00,28.76,28.77,28.74,28.76,14360.0,19.9361,19.943,19.9222,19.9361,14360.0
2019-03-29 14:15:00,28.76,28.77,28.75,28.75,9656.0,19.9361,19.943,19.9292,19.9292,9656.0
2019-03-29 14:20:00,28.76,28.77,28.72,28.73,26155.0,19.9361,19.943,19.9084,19.9153,26155.0
2019-03-29 14:25:00,28.73,28.73,28.71,28.71,16481.0,19.9153,19.9153,19.9014,19.9014,16481.0
2019-03-29 14:30:00,28.71,28.72,28.7,28.7,17307.0,19.9014,19.9084,19.8945,19.8945,17307.0
2019-03-29 14:35:00,28.7,28.7,28.66,28.68,43567.0,19.8945,19.8945,19.8668,19.8806,43567.0
2019-03-29 14:40:00,28.67,28.71,28.65,28.66,80054.0,19.8737,19.9014,19.8598,19.8668,80054.0
2019-03-29 14:45:00,28.65,28.7,28.65,28.7,31038.0,19.8598,19.8945,19.8598,19.8945,31038.0
2019-03-29 14:50:00,28.7,28.75,28.69,28.73,54729.0,19.8945,19.9292,19.8876,19.9153,54729.0
2019-03-29 14:55:00,28.72,28.72,28.7,28.71,20313.0,19.9084,19.9084,19.8945,19.9014,20313.0
2019-03-29 15:00:00,28.71,28.73,28.69,28.69,51981.0,19.9014,19.9153,19.8876,19.8876,51981.0
2019-03-29 15:05:00,28.69,28.72,28.69,28.71,25945.0,19.8876,19.9084,19.8876,19.9014,25945.0
2019-03-29 15:10:00,28.7,28.71,28.67,28.68,25322.0,19.8945,19.9014,19.8737,19.8806,25322.0
2019-03-29 15:15:00,28.69,28.71,28.67,28.69,50717.0,19.8876,19.9014,19.8737,19.8876,50717.0
2019-03-29 15:20:00,28.69,28.71,28.68,28.68,49282.0,19.8876,19.9014,19.8806,19.8806,49282.0
2019-03-29 15:25:00,28.68,28.69,28.66,28.67,27515.0,19.8806,19.8876,19.8668,19.8737,27515.0
2019-03-29 15:30:00,28.67,28.7,28.67,28.7,35398.0,19.8737,19.8945,19.8737,19.8945,35398.0
2019-03-29 15:35:00,28.7,28.72,28.69,28.71,33285.0,19.8945,19.9084,19.8876,19.9014,33285.0
2019-03-29 15:40:00,28.72,28.75,28.71,28.75,48171.0,19.9084,19.9292,19.9014,19.9292,48171.0
2019-03-29 15:45:00,28.75,28.76,28.69,28.71,133977.0,19.9292,19.9361,19.8876,19.9014,133977.0
2019-03-29 15:50:00,28.71,28.74,28.68,28.7,148300.0,19.9014,19.9222,19.8806,19.8945,148300.0
2019-03-29 15:55:00,28.71,28.75,28.69,28.72,283566.0,19.9014,19.9292,19.8876,19.9084,283566.0
2019-04-01 09:30:00,28.88,28.91,28.8,28.88,102157.0,20.0193,20.0401,19.9638,20.0193,102157.0
2019-04-01 09:35:00,28.88,28.89,28.81,28.83,128337.0,20.0193,20.0262,19.9708,19.9846,128337.0
2019-04-01 09:40:00,28.83,28.83,28.71,28.72,91757.0,19.9846,19.9846,19.9014,19.9084,91757.0
2019-04-01 09:45:00,28.72,28.74,28.66,28.68,107908.0,19.9084,19.9222,19.8668,19.8806,107908.0
2019-04-01 09:50:00,28.68,28.74,28.67,28.74,98167.0,19.8806,19.9222,19.8737,19.9222,98167.0
2019-04-01 09:55:00,28.73,28.73,28.66,28.69,61307.0,19.9153,19.9153,19.8668,19.8876,61307.0
2019-04-01 10:00:00,28.69,28.78,28.68,28.78,92231.0,19.8876,19.95,19.8806,19.95,92231.0
2019-04-01 10:05:00,28.79,28.79,28.73,28.74,90705.0,19.9569,19.9569,19.9153,19.9222,90705.0
2019-04-01 10:10:00,28.74,28.78,28.73,28.77,39392.0,19.9222,19.95,19.9153,19.943,39392.0
2019-04-01 10:15:00,28.77,28.78,28.75,28.76,63988.0,19.943,19.95,19.9292,19.9361,63988.0
2019-04-01 10:20:00,28.76,28.77,28.74,28.75,82242.0,19.9361,19.943,19.9222,19.9292,82242.0
2019-04-01 10:25:00,28.75,28.75,28.68,28.72,93820.0,19.9292,19.9292,19.8806,19.9084,93820.0
2019-04-01 10:30:00,28.72,28.78,28.72,28.77,32997.0,19.9084,19.95,19.9084,19.943,32997.0
2019-04-01 10:35:00,28.77,28.8,28.74,28.79,62201.0,19.943,19.9638,19.9222,19.9569,62201.0
2019-04-01 10:40:00,28.79,28.86,28.78,28.86,58721.0,19.9569,20.0054,19.95,20.0054,58721.0
2019-04-01 10:45:00,28.85,28.88,28.84,28.86,74960.0,19.9985,20.0193,19.9915,20.0054,74960.0
2019-04-01 10:50:00,28.86,28.88,28.86,28.87,52384.0,20.0054,20.0193,20.0054,20.0123,52384.0
2019-04-01 10:55:00,28.88,28.91,28.87,28.88,44158.0,20.0193,20.0401,20.0123,20.0193,44158.0
2019-04-01 11:00:00,28.89,28.91,28.88,28.89,46543.0,20.0262,20.0401,20.0193,20.0262,46543.0
2019-04-01 11:05:00,28.88,28.89,28.87,28.89,32979.0,20.0193,20.0262,20.0123,20.0262,32979.0
2019-04-01 11:10:00,28.88,28.88,28.84,28.85,50982.0,20.0193,20.0193,19.9915,19.9985,50982.0
2019-04-01 11:15:00,28.85,28.87,28.83,28.84,42971.0,19.9985,20.0123,19.9846,19.9915,42971.0
2019-04-01 11:20:00,28.84,28.84,28.81,28.82,26467.0,19.9915,19.9915,19.9708,19.9777,26467.0
2019-04-01 11:25:00,28.81,28.84,28.8,28.83,42722.0,19.9708,19.9915,19.9638,19.9846,42722.0
2019-04-01 11:30:00,28.83,28.85,28.81,28.84,26909.0,19.9846,19.9985,19.9708,19.9915,26909.0
2019-04-01 11:35:00,28.84,28.85,28.82,28.82,22028.0,19.9915,19.9985,19.9777,19.9777,22028.0
2019-04-01 11:40:00,28.83,28.84,28.76,28.78,118907.0,19.9846,19.9915,19.9361,19.95,118907.0
2019-04-01 11:45:00,28.78,28.83,28.78,28.83,91982.0,19.95,19.9846,19.95,19.9846,91982.0
2019-04-01 11:50:00,28.83,28.88,28.82,28.87,58246.0,19.9846,20.0193,19.9777,20.0123,58246.0
2019-04-01 11:55:00,28.86,28.92,28.85,28.92,78610.0,20.0054,20.047,19.9985,20.047,78610.0
2019-04-01 12:00:00,28.92,28.92,28.85,28.87,37608.0,20.047,20.047,19.9985,20.0123,37608.0
2019-04-01 12:05:00,28.87,28.87,28.84,28.87,38687.0,20.0123,20.0123,19.9915,20.0123,38687.0
2019-04-01 12:10:00,28.87,28.9,28.86,28.9,26551.0,20.0123,20.0331,20.0054,20.0331,26551.0
2019-04-01 12:15:00,28.9,28.91,28.88,28.91,21849.0,20.0331,20.0401,20.0193,20.0401,21849.0
2019-04-01 12:20:00,28.9,28.95,28.9,28.94,34672.0,20.0331,20.0678,20.0331,20.0609,34672.0
2019-04-01 12:25:00,28.95,28.95,28.92,28.95,17343.0,20.0678,20.0678,20.047,20.0678,17343.0
2019-04-01 12:30:00,28.95,28.96,28.93,28.93,35772.0,20.0678,20.0747,20.0539,20.0539,35772.0
2019-04-01 12:35:00,28.93,28.96,28.93,28.95,32688.0,20.0539,20.0747,20.0539,20.0678,32688.0
2019-04-01 12:40:00,28.95,28.98,28.94,28.96,46147.0,20.0678,20.0886,20.0609,20.0747,46147.0
2019-04-01 12:45:00,28.96,29.02,28.96,28.99,254843.0,20.0747,20.1163,20.0747,20.0955,254843.0
2019-04-01 12:50:00,28.99,29.06,28.99,29.05,99377.0,20.0955,20.144,20.0955,20.1371,99377.0
2019-04-01 12:55:00,29.05,29.07,29.04,29.05,43986.0,20.1371,20.151,20.1302,20.1371,43986.0
2019-04-01 13:00:00,29.05,29.08,29.04,29.07,22249.0,20.1371,20.1579,20.1302,20.151,22249.0
2019-04-01 13:05:00,29.06,29.07,29.04,29.05,40183.0,20.144,20.151,20.1302,20.1371,40183.0
2019-04-01 13:10:00,29.05,29.06,29.03,29.05,46073.0,20.1371,20.144,20.1233,20.1371,46073.0
2019-04-01 13:15:00,29.05,29.1,29.05,29.09,54200.0,20.1371,20.1718,20.1371,20.1648,54200.0
2019-04-01 13:20:00,29.09,29.11,29.07,29.09,59385.0,20.1648,20.1787,20.151,20.1648,59385.0
2019-04-01 13:25:00,29.09,29.13,29.08,29.11,61492.0,20.1648,20.1926,20.1579,20.1787,61492.0
2019-04-01 13:30:00,29.12,29.15,29.11,29.12,71897.0,20.1856,20.2064,20.1787,20.1856,71897.0
2019-04-01 13:35:00,29.12,29.14,29.1,29.1,20206.0,20.1856,20.1995,20.1718,20.1718,20206.0
2019-04-01 13:40:00,29.1,29.11,29.07,29.09,27983.0,20.1718,20.1787,20.151,20.1648,27983.0
2019-04-01 13:45:00,29.08,29.1,29.06,29.07,16711.0,20.1579,20.1718,20.144,20.151,16711.0
2019-04-01 13:50:00,29.06,29.07,29.01,29.02,276705.0,20.144,20.151,20.1094,20.1163,276705.0
2019-04-01 13:55:00,29.02,29.06,29.01,29.04,46516.0,20.1163,20.144,20.1094,20.1302,46516.0
2019-04-01 14:00:00,29.04,29.14,29.04,29.14,118766.0,20.1302,20.1995,20.1302,20.1995,118766.0
2019-04-01 14:05:00,29.14,29.19,29.13,29.17,344511.0,20.1995,20.2342,20.1926,20.2203,344511.0
2019-04-01 14:10:00,29.17,29.17,29.1,29.11,56565.0,20.2203,20.2203,20.1718,20.1787,56565.0
2019-04-01 14:15:00,29.11,29.12,29.09,29.1,48374.0,20.1787,20.1856,20.1648,20.1718,48374.0
2019-04-01 14:20:00,29.1,29.11,29.07,29.08,27368.0,20.1718,20.1787,20.151,20.1579,27368.0
2019-04-01 14:25:00,29.07,29.08,29.03,29.04,35781.0,20.151,20.1579,20.1233,20.1302,35781.0
2019-04-01 14:30:00,29.04,29.05,29.02,29.04,24897.0,20.1302,20.1371,20.1163,20.1302,24897.0
2019-04-01 14:35:00,29.04,29.08,29.03,29.08,139517.0,20.1302,20.1579,20.1233,20.1579,139517.0
2019-04-01 14:40:00,29.08,29.1,29.06,29.1,108081.0,20.1579,20.1718,20.144,20.1718,108081.0
2019-04-01 14:45:00,29.1,29.12,29.09,29.1,53408.0,20.1718,20.1856,20.1648,20.1718,53408.0
2019-04-01 14:50:00,29.1,29.14,29.09,29.13,57728.0,20.1718,20.1995,20.1648,20.1926,57728.0
2019-04-01 14:55:00,29.13,29.15,29.12,29.13,46278.0,20.1926,20.2064,20.1856,20.1926,46278.0
2019-04-01 15:00:00,29.12,29.13,29.09,29.11,57697.0,20.1856,20.1926,20.1648,20.1787,57697.0
2019-04-01 15:05:00,29.1,29.11,29.07,29.1,64227.0,20.1718,20.1787,20.151,20.1718,64227.0
2019-04-01 15:10:00,29.1,29.1,29.08,29.1,64409.0,20.1718,20.1718,20.1579,20.1718,64409.0
2019-04-01 15:15:00,29.1,29.15,29.09,29.15,144596.0,20.1718,20.2064,20.1648,20.2064,144596.0
2019-04-01 15:20:00,29.15,29.19,29.15,29.18,67036.0,20.2064,20.2342,20.2064,20.2272,67036.0
2019-04-01 15:25:00,29.18,29.19,29.15,29.19,138576.0,20.2272,20.2342,20.2064,20.2342,138576.0
2019-04-01 15:30:00,29.19,29.19,29.12,29.15,149429.0,20.2342,20.2342,20.1856,20.2064,149429.0
2019-04-01 15:35:00,29.15,29.17,29.14,29.17,50211.0,20.2064,20.2203,20.1995,20.2203,50211.0
2019-04-01 15:40:00,29.17,29.21,29.16,29.21,97168.0,20.2203,20.248,20.2134,20.248,97168.0
2019-04-01 15:45:00,29.21,29.24,29.19,29.22,288550.0,20.248,20.2688,20.2342,20.255,288550.0
2019-04-01 15:50:00,29.22,29.26,29.21,29.21,386182.0,20.255,20.2827,20.248,20.248,386182.0
2019-04-01 15:55:00,29.22,29.3,29.21,29.27,989573.0,20.255,20.3104,20.248,20.2896,989573.0
2019-04-02 09:30:00,29.22,29.27,29.19,29.23,111928.0,20.255,20.2896,20.2342,20.2619,111928.0
2019-04-02 09:35:00,29.23,29.29,29.22,29.26,69643.0,20.2619,20.3035,20.255,20.2827,69643.0
2019-04-02 09:40:00,29.26,29.27,29.23,29.25,109779.0,20.2827,20.2896,20.2619,20.2758,109779.0
2019-04-02 09:45:00,29.25,29.27,29.18,29.2,96352.0,20.2758,20.2896,20.2272,20.2411,96352.0
2019-04-02 09:50:00,29.2,29.21,29.17,29.19,57137.0,20.2411,20.248,20.2203,20.2342,57137.0
2019-04-02 09:55:00,29.19,29.26,29.17,29.25,91154.0,20.2342,20.2827,20.2203,20.2758,91154.0
2019-04-02 10:00:00,29.25,29.26,29.18,29.2,60821.0,20.2758,20.2827,20.2272,20.2411,60821.0
2019-04-02 10:05:00,29.21,29.22,29.19,29.22,36847.0,20.248,20.255,20.2342,20.255,36847.0
2019-04-02 10:10:00,29.21,29.27,29.19,29.27,58236.0,20.248,20.2896,20.2342,20.2896,58236.0
2019-04-02 10:15:00,29.26,29.31,29.25,29.27,162123.0,20.2827,20.3173,20.2758,20.2896,162123.0
2019-04-02 10:20:00,29.26,29.31,29.26,29.29,123941.0,20.2827,20.3173,20.2827,20.3035,123941.0
2019-04-02 10:25:00,29.28,29.31,29.27,29.31,68707.0,20.2965,20.3173,20.2896,20.3173,68707.0
2019-04-02 10:30:00,29.31,29.32,29.28,29.31,72511.0,20.3173,20.3243,20.2965,20.3173,72511.0
2019-04-02 10:35:00,29.32,29.32,29.27,29.28,136140.0,20.3243,20.3243,20.2896,20.2965,136140.0
2019-04-02 10:40:00,29.28,29.3,29.25,29.27,140179.0,20.2965,20.3104,20.2758,20.2896,140179.0
2019-04-02 10:45:00,29.28,29.31,29.24,29.26,147738.0,20.2965,20.3173,20.2688,20.2827,147738.0
2019-04-02 10:50:00,29.26,29.27,29.24,29.25,51701.0,20.2827,20.2896,20.2688,20.2758,51701.0
2019-04-02 10:55:00,29.25,29.26,29.17,29.18,89622.0,20.2758,20.2827,20.2203,20.2272,89622.0
2019-04-02 11:00:00,29.17,29.21,29.14,29.21,112852.0,20.2203,20.248,20.1995,20.248,112852.0
2019-04-02 11:05:00,29.21,29.22,29.18,29.21,39286.0,20.248,20.255,20.2272,20.248,39286.0
2019-04-02 11:10:00,29.21,29.27,29.2,29.24,86198.0,20.248,20.2896,20.2411,20.2688,86198.0
2019-04-02 11:15:00,29.24,29.29,29.23,29.29,49005.0,20.2688,20.3035,20.2619,20.3035,49005.0
2019-04-02 11:20:00,29.28,29.32,29.28,29.28,51868.0,20.2965,20.3243,20.2965,20.2965,51868.0
2019-04-02 11:25:00,29.29,29.31,29.25,29.29,43745.0,20.3035,20.3173,20.2758,20.3035,43745.0
2019-04-02 11:30:00,29.28,29.29,29.26,29.28,34281.0,20.2965,20.3035,20.2827,20.2965,34281.0
2019-04-02 11:35:00,29.28,29.28,29.23,29.25,50991.0,20.2965,20.2965,20.2619,20.2758,50991.0
2019-04-02 11:40:00,29.26,29.29,29.25,29.29,16493.0,20.2827,20.3035,20.2758,20.3035,16493.0
2019-04-02 11:45:00,29.29,29.3,29.28,29.29,45142.0,20.3035,20.3104,20.2965,20.3035,45142.0
2019-04-02 11:50:00,29.29,29.32,29.28,29.29,52139.0,20.3035,20.3243,20.2965,20.3035,52139.0
2019-04-02 11:55:00,29.29,29.31,29.27,29.29,44009.0,20.3035,20.3173,20.2896,20.3035,44009.0
2019-04-02 12:00:00,29.29,29.35,29.28,29.32,109203.0,20.3035,20.3451,20.2965,20.3243,109203.0
2019-04-02 12:05:00,29.32,29.32,29.3,29.32,33429.0,20.3243,20.3243,20.3104,20.3243,33429.0
2019-04-02 12:10:00,29.32,29.37,29.32,29.35,43276.0,20.3243,20.3589,20.3243,20.3451,43276.0
2019-04-02 12:15:00,29.35,29.37,29.34,29.36,33958.0,20.3451,20.3589,20.3381,20.352,33958.0
2019-04-02 12:20:00,29.36,29.37,29.33,29.33,40422.0,20.352,20.3589,20.3312,20.3312,40422.0
2019-04-02 12:25:00,29.34,29.34,29.29,29.3,49159.0,20.3381,20.3381,20.3035,20.3104,49159.0
2019-04-02 12:30:00,29.3,29.31,29.27,29.3,88023.0,20.3104,20.3173,20.2896,20.3104,88023.0
2019-04-02 12:35:00,29.3,29.31,29.28,29.3,42143.0,20.3104,20.3173,20.2965,20.3104,42143.0
2019-04-02 12:40:00,29.3,29.34,29.3,29.34,88312.0,20.3104,20.3381,20.3104,20.3381,88312.0
2019-04-02 12:45:00,29.33,29.36,29.33,29.36,51119.0,20.3312,20.352,20.3312,20.352,51119.0
2019-04-02 12:50:00,29.36,29.38,29.32,29.33,52501.0,20.352,20.3659,20.3243,20.3312,52501.0
2019-04-02 12:55:00,29.32,29.34,29.26,29.32,340061.0,20.3243,20.3381,20.2827,20.3243,340061.0
2019-04-02 13:00:00,29.32,29.34,29.3,29.3,229146.0,20.3243,20.3381,20.3104,20.3104,229146.0
2019-04-02 13:05:00,29.3,29.34,29.29,29.32,148731.0,20.3104,20.3381,20.3035,20.3243,148731.0
2019-04-02 13:10:00,29.32,29.34,29.31,29.32,106655.0,20.3243,20.3381,20.3173,20.3243,106655.0
2019-04-02 13:15:00,29.32,29.35,29.31,29.34,79946.0,20.3243,20.3451,20.3173,20.3381,79946.0
2019-04-02 13:20:00,29.34,29.38,29.33,29.37,115887.0,20.3381,20.3659,20.3312,20.3589,115887.0
2019-04-02 13:25:00,29.37,29.39,29.35,29.36,87559.0,20.3589,20.3728,20.3451,20.352,87559.0
2019-04-02 13:30:00,29.36,29.38,29.36,29.37,87400.0,20.352,20.3659,20.352,20.3589,87400.0
2019-04-02 13:35:00,29.37,29.44,29.37,29.37,106193.0,20.3589,20.4075,20.3589,20.3589,106193.0
2019-04-02 13:40:00,29.37,29.38,29.34,29.35,559681.0,20.3589,20.3659,20.3381,20.3451,559681.0
2019-04-02 13:45:00,29.35,29.36,29.31,29.32,39294.0,20.3451,20.352,20.3173,20.3243,39294.0
2019-04-02 13:50:00,29.32,29.33,29.3,29.32,33689.0,20.3243,20.3312,20.3104,20.3243,33689.0
2019-04-02 13:55:00,29.31,29.33,29.3,29.32,66743.0,20.3173,20.3312,20.3104,20.3243,66743.0
2019-04-02 14:00:00,29.31,29.33,29.31,29.33,21141.0,20.3173,20.3312,20.3173,20.3312,21141.0
2019-04-02 14:05:00,29.33,29.33,29.3,29.31,68559.0,20.3312,20.3312,20.3104,20.3173,68559.0
2019-04-02 14:10:00,29.31,29.31,29.28,29.29,35857.0,20.3173,20.3173,20.2965,20.3035,35857.0
2019-04-02 14:15:00,29.29,29.29,29.28,29.29,30255.0,20.3035,20.3035,20.2965,20.3035,30255.0
2019-04-02 14:20:00,29.28,29.29,29.28,29.29,40483.0,20.2965,20.3035,20.2965,20.3035,40483.0
2019-04-02 14:25:00,29.28,29.29,29.26,29.29,151941.0,20.2965,20.3035,20.2827,20.3035,151941.0
2019-04-02 14:30:00,29.29,29.29,29.28,29.29,13100.0,20.3035,20.3035,20.2965,20.3035,13100.0
2019-04-02 14:35:00,29.29,29.29,29.27,29.28,35789.0,20.3035,20.3035,20.2896,20.2965,35789.0
2019-04-02 14:40:00,29.27,29.29,29.27,29.28,43784.0,20.2896,20.3035,20.2896,20.2965,43784.0
2019-04-02 14:45:00,29.27,29.29,29.27,29.29,69818.0,20.2896,20.3035,20.2896,20.3035,69818.0
2019-04-02 14:50:00,29.29,29.3,29.27,29.3,37948.0,20.3035,20.3104,20.2896,20.3104,37948.0
2019-04-02 14:55:00,29.29,29.35,29.29,29.35,50181.0,20.3035,20.3451,20.3035,20.3451,50181.0
2019-04-02 15:00:00,29.35,29.35,29.33,29.34,19244.0,20.3451,20.3451,20.3312,20.3381,19244.0
2019-04-02 15:05:00,29.34,29.34,29.32,29.34,31475.0,20.3381,20.3381,20.3243,20.3381,31475.0
2019-04-02 15:10:00,29.34,29.34,29.31,29.32,45404.0,20.3381,20.3381,20.3173,20.3243,45404.0
2019-04-02 15:15:00,29.32,29.34,29.31,29.32,45499.0,20.3243,20.3381,20.3173,20.3243,45499.0
2019-04-02 15:20:00,29.33,29.34,29.31,29.34,44423.0,20.3312,20.3381,20.3173,20.3381,44423.0
2019-04-02 15:25:00,29.34,29.34,29.32,29.33,30395.0,20.3381,20.3381,20.3243,20.3312,30395.0
2019-04-02 15:30:00,29.33,29.39,29.32,29.36,99027.0,20.3312,20.3728,20.3243,20.352,99027.0
2019-04-02 15:35:00,29.36,29.38,29.35,29.37,57241.0,20.352,20.3659,20.3451,20.3589,57241.0
2019-04-02 15:40:00,29.37,29.39,29.34,29.34,81105.0,20.3589,20.3728,20.3381,20.3381,81105.0
2019-04-02 15:45:00,29.34,29.36,29.33,29.36,130068.0,20.3381,20.352,20.3312,20.352,130068.0
2019-04-02 15:50:00,29.36,29.39,29.35,29.38,222698.0,20.352,20.3728,20.3451,20.3659,222698.0
2019-04-02 15:55:00,29.37,29.37,29.31,29.35,697874.0,20.3589,20.3589,20.3173,20.3451,697874.0
2019-04-03 09:30:00,29.55,29.55,29.38,29.41,95257.0,20.4837,20.4837,20.3659,20.3867,95257.0
2019-04-03 09:35:00,29.42,29.44,29.26,29.29,118918.0,20.3936,20.4075,20.2827,20.3035,118918.0
2019-04-03 09:40:00,29.3,29.31,29.24,29.24,60279.0,20.3104,20.3173,20.2688,20.2688,60279.0
2019-04-03 09:45:00,29.25,29.26,29.22,29.26,51354.0,20.2758,20.2827,20.255,20.2827,51354.0
2019-04-03 09:50:00,29.25,29.3,29.23,29.3,90392.0,20.2758,20.3104,20.2619,20.3104,90392.0
2019-04-03 09:55:00,29.3,29.3,29.24,29.26,33221.0,20.3104,20.3104,20.2688,20.2827,33221.0
2019-04-03 10:00:00,29.25,29.27,29.16,29.16,75096.0,20.2758,20.2896,20.2134,20.2134,75096.0
2019-04-03 10:05:00,29.16,29.22,29.14,29.21,58991.0,20.2134,20.255,20.1995,20.248,58991.0
2019-04-03 10:10:00,29.22,29.26,29.2,29.22,77677.0,20.255,20.2827,20.2411,20.255,77677.0
2019-04-03 10:15:00,29.22,29.25,29.21,29.23,44280.0,20.255,20.2758,20.248,20.2619,44280.0
2019-04-03 10:20:00,29.24,29.25,29.19,29.19,29494.0,20.2688,20.2758,20.2342,20.2342,29494.0
2019-04-03 10:25:00,29.19,29.21,29.18,29.21,36067.0,20.2342,20.248,20.2272,20.248,36067.0
2019-04-03 10:30:00,29.2,29.2,29.12,29.16,109219.0,20.2411,20.2411,20.1856,20.2134,109219.0
2019-04-03 10:35:00,29.15,29.15,29.1,29.14,38346.0,20.2064,20.2064,20.1718,20.1995,38346.0
2019-04-03 10:40:00,29.14,29.2,29.12,29.14,95530.0,20.1995,20.2411,20.1856,20.1995,95530.0
2019-04-03 10:45:00,29.13,29.15,29.11,29.12,43911.0,20.1926,20.2064,20.1787,20.1856,43911.0
2019-04-03 10:50:00,29.12,29.17,29.11,29.16,43438.0,20.1856,20.2203,20.1787,20.2134,43438.0
2019-04-03 10:55:00,29.16,29.18,29.14,29.15,37698.0,20.2134,20.2272,20.1995,20.2064,37698.0
2019-04-03 11:00:00,29.15,29.17,29.14,29.16,56051.0,20.2064,20.2203,20.1995,20.2134,56051.0
2019-04-03 11:05:00,29.16,29.17,29.14,29.16,52305.0,20.2134,20.2203,20.1995,20.2134,52305.0
2019-04-03 11:10:00,29.17,29.19,29.14,29.17,37142.0,20.2203,20.2342,20.1995,20.2203,37142.0
2019-04-03 11:15:00,29.16,29.17,29.13,29.14,42710.0,20.2134,20.2203,20.1926,20.1995,42710.0
2019-04-03 11:20:00,29.14,29.15,29.07,29.08,41746.0,20.1995,20.2064,20.151,20.1579,41746.0
2019-04-03 11:25:00,29.07,29.08,29.03,29.05,103790.0,20.151,20.1579,20.1233,20.1371,103790.0
2019-04-03 11:30:00,29.05,29.12,29.04,29.12,55474.0,20.1371,20.1856,20.1302,20.1856,55474.0
2019-04-03 11:35:00,29.12,29.13,29.04,29.05,81595.0,20.1856,20.1926,20.1302,20.1371,81595.0
2019-04-03 11:40:00,29.05,29.07,29.04,29.04,61686.0,20.1371,20.151,20.1302,20.1302,61686.0
2019-04-03 11:45:00,29.05,29.06,29.03,29.05,108579.0,20.1371,20.144,20.1233,20.1371,108579.0
2019-04-03 11:50:00,29.05,29.11,29.04,29.09,113960.0,20.1371,20.1787,20.1302,20.1648,113960.0
2019-04-03 11:55:00,29.1,29.14,29.08,29.09,56984.0,20.1718,20.1995,20.1579,20.1648,56984.0
2019-04-03 12:00:00,29.09,29.11,29.08,29.09,43993.0,20.1648,20.1787,20.1579,20.1648,43993.0
2019-04-03 12:05:00,29.09,29.11,29.08,29.1,33805.0,20.1648,20.1787,20.1579,20.1718,33805.0
2019-04-03 12:10:00,29.1,29.11,29.06,29.07,21031.0,20.1718,20.1787,20.144,20.151,21031.0
2019-04-03 12:15:00,29.07,29.08,29.04,29.04,32037.0,20.151,20.1579,20.1302,20.1302,32037.0
2019-04-03 12:20:00,29.04,29.05,29.02,29.05,30853.0,20.1302,20.1371,20.1163,20.1371,30853.0
2019-04-03 12:25:00,29.05,29.06,29.03,29.03,27104.0,20.1371,20.144,20.1233,20.1233,27104.0
2019-04-03 12:30:00,29.04,29.06,29.03,29.04,30530.0,20.1302,20.144,20.1233,20.1302,30530.0
2019-04-03 12:35:00,29.04,29.08,29.03,29.07,35627.0,20.1302,20.1579,20.1233,20.151,35627.0
2019-04-03 12:40:00,29.07,29.09,29.05,29.05,30311.0,20.151,20.1648,20.1371,20.1371,30311.0
2019-04-03 12:45:00,29.05,29.05,29.01,29.02,20084.0,20.1371,20.1371,20.1094,20.1163,20084.0
2019-04-03 12:50:00,29.03,29.03,29.0,29.01,45334.0,20.1233,20.1233,20.1025,20.1094,45334.0
2019-04-03 12:55:00,29.0,29.01,28.97,28.97,37714.0,20.1025,20.1094,20.0817,20.0817,37714.0
2019-04-03 13:00:00,28.98,29.02,28.97,28.99,143668.0,20.0886,20.1163,20.0817,20.0955,143668.0
2019-04-03 13:05:00,28.99,29.0,28.94,28.96,38289.0,20.0955,20.1025,20.0609,20.0747,38289.0
2019-04-03 13:10:00,28.96,28.97,28.92,28.94,31205.0,20.0747,20.0817,20.047,20.0609,31205.0
2019-04-03 13:15:00,28.94,28.94,28.91,28.92,33167.0,20.0609,20.0609,20.0401,20.047,33167.0
2019-04-03 13:20:00,28.92,28.95,28.91,28.92,50908.0,20.047,20.0678,20.0401,20.047,50908.0
2019-04-03 13:25:00,28.92,28.94,28.91,28.92,30841.0,20.047,20.0609,20.0401,20.047,30841.0
2019-04-03 13:30:00,28.92,28.94,28.91,28.92,33759.0,20.047,20.0609,20.0401,20.047,33759.0
2019-04-03 13:35:00,28.93,28.93,28.9,28.91,36126.0,20.0539,20.0539,20.0331,20.0401,36126.0
2019-04-03 13:40:00,28.91,28.91,28.88,28.89,37594.0,20.0401,20.0401,20.0193,20.0262,37594.0
2019-04-03 13:45:00,28.89,28.9,28.88,28.88,25584.0,20.0262,20.0331,20.0193,20.0193,25584.0
2019-04-03 13:50:00,28.88,28.91,28.86,28.9,106986.0,20.0193,20.0401,20.0054,20.0331,106986.0
2019-04-03 13:55:00,28.9,28.91,28.86,28.89,97344.0,20.0331,20.0401,20.0054,20.0262,97344.0
2019-04-03 14:00:00,28.89,28.91,28.88,28.89,40251.0,20.0262,20.0401,20.0193,20.0262,40251.0
2019-04-03 14:05:00,28.89,28.9,28.85,28.86,30692.0,20.0262,20.0331,19.9985,20.0054,30692.0
2019-04-03 14:10:00,28.85,28.86,28.82,28.82,40103.0,19.9985,20.0054,19.9777,19.9777,40103.0
2019-04-03 14:15:00,28.83,28.84,28.8,28.8,36231.0,19.9846,19.9915,19.9638,19.9638,36231.0
2019-04-03 14:20:00,28.8,28.84,28.8,28.83,78363.0,19.9638,19.9915,19.9638,19.9846,78363.0
2019-04-03 14:25:00,28.84,28.87,28.83,28.86,63962.0,19.9915,20.0123,19.9846,20.0054,63962.0
2019-04-03 14:30:00,28.86,28.88,28.86,28.87,73290.0,20.0054,20.0193,20.0054,20.0123,73290.0
2019-04-03 14:35:00,28.87,28.88,28.85,28.87,147643.0,20.0123,20.0193,19.9985,20.0123,147643.0
2019-04-03 14:40:00,28.87,28.87,28.84,28.84,54805.0,20.0123,20.0123,19.9915,19.9915,54805.0
2019-04-03 14:45:00,28.84,28.87,28.83,28.86,87114.0,19.9915,20.0123,19.9846,20.0054,87114.0
2019-04-03 14:50:00,28.85,28.88,28.85,28.88,56972.0,19.9985,20.0193,19.9985,20.0193,56972.0
2019-04-03 14:55:00,28.88,28.88,28.85,28.86,69169.0,20.0193,20.0193,19.9985,20.0054,69169.0
2019-04-03 15:00:00,28.86,28.88,28.85,28.88,67030.0,20.0054,20.0193,19.9985,20.0193,67030.0
2019-04-03 15:05:00,28.88,28.89,28.86,28.86,192506.0,20.0193,20.0262,20.0054,20.0054,192506.0
2019-04-03 15:10:00,28.86,28.87,28.82,28.83,33792.0,20.0054,20.0123,19.9777,19.9846,33792.0
2019-04-03 15:15:00,28.83,28.84,28.81,28.81,78662.0,19.9846,19.9915,19.9708,19.9708,78662.0
2019-04-03 15:20:00,28.81,28.84,28.8,28.84,49231.0,19.9708,19.9915,19.9638,19.9915,49231.0
2019-04-03 15:25:00,28.83,28.86,28.82,28.86,52220.0,19.9846,20.0054,19.9777,20.0054,52220.0
2019-04-03 15:30:00,28.85,28.87,28.82,28.85,86498.0,19.9985,20.0123,19.9777,19.9985,86498.0
2019-04-03 15:35:00,28.86,28.87,28.84,28.85,87071.0,20.0054,20.0123,19.9915,19.9985,87071.0
2019-04-03 15:40:00,28.86,28.9,28.85,28.9,139312.0,20.0054,20.0331,19.9985,20.0331,139312.0
2019-04-03 15:45:00,28.9,28.9,28.84,28.88,251176.0,20.0331,20.0331,19.9915,20.0193,251176.0
2019-04-03 15:50:00,28.87,28.9,28.86,28.89,265076.0,20.0123,20.0331,20.0054,20.0262,265076.0
2019-04-03 15:55:00,28.89,28.93,28.88,28.92,516820.0,20.0262,20.0539,20.0193,20.047,516820.0
2019-04-04 09:30:00,28.96,28.96,28.83,28.86,107119.0,20.0747,20.0747,19.9846,20.0054,107119.0
2019-04-04 09:35:00,28.86,28.93,28.85,28.91,55807.0,20.0054,20.0539,19.9985,20.0401,55807.0
2019-04-04 09:40:00,28.91,28.95,28.88,28.88,32617.0,20.0401,20.0678,20.0193,20.0193,32617.0
2019-04-04 09:45:00,28.89,28.92,28.88,28.9,33529.0,20.0262,20.047,20.0193,20.0331,33529.0
2019-04-04 09:50:00,28.9,28.91,28.87,28.89,19103.0,20.0331,20.0401,20.0123,20.0262,19103.0
2019-04-04 09:55:00,28.89,28.9,28.86,28.87,31642.0,20.0262,20.0331,20.0054,20.0123,31642.0
2019-04-04 10:00:00,28.87,28.92,28.87,28.9,23150.0,20.0123,20.047,20.0123,20.0331,23150.0
2019-04-04 10:05:00,28.9,28.91,28.85,28.87,28196.0,20.0331,20.0401,19.9985,20.0123,28196.0
2019-04-04 10:10:00,28.86,28.89,28.86,28.88,16792.0,20.0054,20.0262,20.0054,20.0193,16792.0
2019-04-04 10:15:00,28.88,28.92,28.87,28.91,129074.0,20.0193,20.047,20.0123,20.0401,129074.0
2019-04-04 10:20:00,28.92,28.92,28.87,28.88,33702.0,20.047,20.047,20.0123,20.0193,33702.0
2019-04-04 10:25:00,28.88,28.9,28.83,28.83,18442.0,20.0193,20.0331,19.9846,19.9846,18442.0
2019-04-04 10:30:00,28.83,28.85,28.79,28.8,47862.0,19.9846,19.9985,19.9569,19.9638,47862.0
2019-04-04 10:35:00,28.8,28.81,28.75,28.76,27652.0,19.9638,19.9708,19.9292,19.9361,27652.0
2019-04-04 10:40:00,28.76,28.78,28.74,28.76,43301.0,19.9361,19.95,19.9222,19.9361,43301.0
2019-04-04 10:45:00,28.76,28.81,28.76,28.81,19066.0,19.9361,19.9708,19.9361,19.9708,19066.0
2019-04-04 10:50:00,28.81,28.82,28.79,28.8,13613.0,19.9708,19.9777,19.9569,19.9638,13613.0
2019-04-04 10:55:00,28.81,28.81,28.76,28.78,27084.0,19.9708,19.9708,19.9361,19.95,27084.0
2019-04-04 11:00:00,28.78,28.8,28.76,28.8,26711.0,19.95,19.9638,19.9361,19.9638,26711.0
2019-04-04 11:05:00,28.8,28.8,28.78,28.8,29009.0,19.9638,19.9638,19.95,19.9638,29009.0
2019-04-04 11:10:00,28.79,28.8,28.77,28.79,88000.0,19.9569,19.9638,19.943,19.9569,88000.0
2019-04-04 11:15:00,28.8,28.8,28.74,28.74,30956.0,19.9638,19.9638,19.9222,19.9222,30956.0
2019-04-04 11:20:00,28.74,28.75,28.71,28.75,27619.0,19.9222,19.9292,19.9014,19.9292,27619.0
2019-04-04 11:25:00,28.75,28.79,28.75,28.78,25859.0,19.9292,19.9569,19.9292,19.95,25859.0
2019-04-04 11:30:00,28.78,28.79,28.75,28.76,80943.0,19.95,19.9569,19.9292,19.9361,80943.0
2019-04-04 11:35:00,28.77,28.84,28.77,28.84,44960.0,19.943,19.9915,19.943,19.9915,44960.0
2019-04-04 11:40:00,28.83,28.85,28.81,28.83,34030.0,19.9846,19.9985,19.9708,19.9846,34030.0
2019-04-04 11:45:00,28.83,28.86,28.83,28.84,25064.0,19.9846,20.0054,19.9846,19.9915,25064.0
2019-04-04 11:50:00,28.83,28.87,28.82,28.86,42230.0,19.9846,20.0123,19.9777,20.0054,42230.0
2019-04-04 11:55:00,28.86,28.89,28.85,28.86,44351.0,20.0054,20.0262,19.9985,20.0054,44351.0
2019-04-04 12:00:00,28.86,28.89,28.85,28.86,24219.0,20.0054,20.0262,19.9985,20.0054,24219.0
2019-04-04 12:05:00,28.86,28.89,28.85,28.85,33035.0,20.0054,20.0262,19.9985,19.9985,33035.0
2019-04-04 12:10:00,28.85,28.85,28.81,28.82,24812.0,19.9985,19.9985,19.9708,19.9777,24812.0
2019-04-04 12:15:00,28.82,28.82,28.77,28.79,33190.0,19.9777,19.9777,19.943,19.9569,33190.0
2019-04-04 12:20:00,28.79,28.82,28.79,28.81,16927.0,19.9569,19.9777,19.9569,19.9708,16927.0
2019-04-04 12:25:00,28.81,28.82,28.79,28.8,15832.0,19.9708,19.9777,19.9569,19.9638,15832.0
2019-04-04 12:30:00,28.79,28.81,28.78,28.79,12421.0,19.9569,19.9708,19.95,19.9569,12421.0
2019-04-04 12:35:00,28.79,28.82,28.78,28.8,32695.0,19.9569,19.9777,19.95,19.9638,32695.0
2019-04-04 12:40:00,28.8,28.82,28.79,28.81,24700.0,19.9638,19.9777,19.9569,19.9708,24700.0
2019-04-04 12:45:00,28.8,28.81,28.77,28.79,16690.0,19.9638,19.9708,19.943,19.9569,16690.0
2019-04-04 12:50:00,28.79,28.81,28.78,28.79,14079.0,19.9569,19.9708,19.95,19.9569,14079.0
2019-04-04 12:55:00,28.79,28.81,28.77,28.78,21495.0,19.9569,19.9708,19.943,19.95,21495.0
2019-04-04 13:00:00,28.78,28.78,28.74,28.75,23521.0,19.95,19.95,19.9222,19.9292,23521.0
2019-04-04 13:05:00,28.75,28.76,28.74,28.74,28755.0,19.9292,19.9361,19.9222,19.9222,28755.0
2019-04-04 13:10:00,28.74,28.75,28.73,28.73,15024.0,19.9222,19.9292,19.9153,19.9153,15024.0
2019-04-04 13:15:00,28.74,28.77,28.73,28.77,28058.0,19.9222,19.943,19.9153,19.943,28058.0
2019-04-04 13:20:00,28.76,28.78,28.75,28.77,24946.0,19.9361,19.95,19.9292,19.943,24946.0
2019-04-04 13:25:00,28.77,28.77,28.76,28.76,13492.0,19.943,19.943,19.9361,19.9361,13492.0
2019-04-04 13:30:00,28.77,28.78,28.75,28.78,44611.0,19.943,19.95,19.9292,19.95,44611.0
2019-04-04 13:35:00,28.78,28.82,28.77,28.8,38517.0,19.95,19.9777,19.943,19.9638,38517.0
2019-04-04 13:40:00,28.79,28.8,28.78,28.78,28945.0,19.9569,19.9638,19.95,19.95,28945.0
2019-04-04 13:45:00,28.79,28.81,28.78,28.8,31396.0,19.9569,19.9708,19.95,19.9638,31396.0
2019-04-04 13:50:00,28.8,28.84,28.79,28.82,19281.0,19.9638,19.9915,19.9569,19.9777,19281.0
2019-04-04 13:55:00,28.82,28.83,28.81,28.82,32548.0,19.9777,19.9846,19.9708,19.9777,32548.0
2019-04-04 14:00:00,28.82,28.82,28.8,28.8,17930.0,19.9777,19.9777,19.9638,19.9638,17930.0
2019-04-04 14:05:00,28.8,28.82,28.8,28.81,74297.0,19.9638,19.9777,19.9638,19.9708,74297.0
2019-04-04 14:10:00,28.8,28.81,28.78,28.8,50997.0,19.9638,19.9708,19.95,19.9638,50997.0
2019-04-04 14:15:00,28.8,28.81,28.78,28.79,21337.0,19.9638,19.9708,19.95,19.9569,21337.0
2019-04-04 14:20:00,28.79,28.81,28.79,28.79,28797.0,19.9569,19.9708,19.9569,19.9569,28797.0
2019-04-04 14:25:00,28.8,28.8,28.77,28.78,18805.0,19.9638,19.9638,19.943,19.95,18805.0
2019-04-04 14:30:00,28.77,28.78,28.75,28.77,29898.0,19.943,19.95,19.9292,19.943,29898.0
2019-04-04 14:35:00,28.77,28.77,28.76,28.77,22366.0,19.943,19.943,19.9361,19.943,22366.0
2019-04-04 14:40:00,28.76,28.8,28.76,28.78,47173.0,19.9361,19.9638,19.9361,19.95,47173.0
2019-04-04 14:45:00,28.78,28.79,28.75,28.76,22317.0,19.95,19.9569,19.9292,19.9361,22317.0
2019-04-04 14:50:00,28.76,28.76,28.74,28.76,36011.0,19.9361,19.9361,19.9222,19.9361,36011.0
2019-04-04 14:55:00,28.75,28.76,28.74,28.76,51168.0,19.9292,19.9361,19.9222,19.9361,51168.0
2019-04-04 15:00:00,28.76,28.77,28.74,28.75,40777.0,19.9361,19.943,19.9222,19.9292,40777.0
2019-04-04 15:05:00,28.75,28.76,28.71,28.73,50225.0,19.9292,19.9361,19.9014,19.9153,50225.0
2019-04-04 15:10:00,28.73,28.78,28.72,28.75,59694.0,19.9153,19.95,19.9084,19.9292,59694.0
2019-04-04 15:15:00,28.75,28.76,28.74,28.76,40469.0,19.9292,19.9361,19.9222,19.9361,40469.0
2019-04-04 15:20:00,28.76,28.76,28.74,28.74,21709.0,19.9361,19.9361,19.9222,19.9222,21709.0
2019-04-04 15:25:00,28.74,28.77,28.74,28.77,53583.0,19.9222,19.943,19.9222,19.943,53583.0
2019-04-04 15:30:00,28.77,28.79,28.76,28.77,43097.0,19.943,19.9569,19.9361,19.943,43097.0
2019-04-04 15:35:00,28.78,28.79,28.77,28.77,52373.0,19.95,19.9569,19.943,19.943,52373.0
2019-04-04 15:40:00,28.78,28.79,28.76,28.78,72863.0,19.95,19.9569,19.9361,19.95,72863.0
2019-04-04 15:45:00,28.78,28.78,28.75,28.76,108630.0,19.95,19.95,19.9292,19.9361,108630.0
2019-04-04 15:50:00,28.76,28.78,28.75,28.77,179725.0,19.9361,19.95,19.9292,19.943,179725.0
2019-04-04 15:55:00,28.77,28.82,28.74,28.81,468261.0,19.943,19.9777,19.9222,19.9708,468261.0
2019-04-05 09:30:00,28.8,28.94,28.8,28.87,102783.0,19.9638,20.0609,19.9638,20.0123,102783.0
2019-04-05 09:35:00,28.88,28.89,28.78,28.8,43966.0,20.0193,20.0262,19.95,19.9638,43966.0
2019-04-05 09:40:00,28.8,28.86,28.79,28.86,19037.0,19.9638,20.0054,19.9569,20.0054,19037.0
2019-04-05 09:45:00,28.86,28.93,28.85,28.93,44239.0,20.0054,20.0539,19.9985,20.0539,44239.0
2019-04-05 09:50:00,28.93,28.98,28.92,28.98,33788.0,20.0539,20.0886,20.047,20.0886,33788.0
2019-04-05 09:55:00,28.98,29.0,28.96,28.96,37167.0,20.0886,20.1025,20.0747,20.0747,37167.0
2019-04-05 10:00:00,28.97,28.99,28.95,28.97,15867.0,20.0817,20.0955,20.0678,20.0817,15867.0
2019-04-05 10:05:00,28.97,29.0,28.96,28.99,22314.0,20.0817,20.1025,20.0747,20.0955,22314.0
2019-04-05 10:10:00,28.99,29.05,28.98,29.04,101531.0,20.0955,20.1371,20.0886,20.1302,101531.0
2019-04-05 10:15:00,29.05,29.09,29.04,29.05,39717.0,20.1371,20.1648,20.1302,20.1371,39717.0
2019-04-05 10:20:00,29.04,29.06,29.04,29.06,45522.0,20.1302,20.144,20.1302,20.144,45522.0
2019-04-05 10:25:00,29.05,29.06,29.02,29.02,67243.0,20.1371,20.144,20.1163,20.1163,67243.0
2019-04-05 10:30:00,29.03,29.06,29.02,29.03,32795.0,20.1233,20.144,20.1163,20.1233,32795.0
2019-04-05 10:35:00,29.04,29.06,29.03,29.05,34880.0,20.1302,20.144,20.1233,20.1371,34880.0
2019-04-05 10:40:00,29.05,29.08,29.04,29.08,85036.0,20.1371,20.1579,20.1302,20.1579,85036.0
2019-04-05 10:45:00,29.07,29.08,29.06,29.06,44204.0,20.151,20.1579,20.144,20.144,44204.0
2019-04-05 10:50:00,29.07,29.09,29.06,29.09,56754.0,20.151,20.1648,20.144,20.1648,56754.0
2019-04-05 10:55:00,29.09,29.1,29.04,29.05,104131.0,20.1648,20.1718,20.1302,20.1371,104131.0
2019-04-05 11:00:00,29.06,29.09,29.05,29.07,115803.0,20.144,20.1648,20.1371,20.151,115803.0
2019-04-05 11:05:00,29.07,29.11,29.06,29.1,56283.0,20.151,20.1787,20.144,20.1718,56283.0
2019-04-05 11:10:00,29.1,29.11,29.09,29.1,66295.0,20.1718,20.1787,20.1648,20.1718,66295.0
2019-04-05 11:15:00,29.1,29.12,29.09,29.11,121589.0,20.1718,20.1856,20.1648,20.1787,121589.0
2019-04-05 11:20:00,29.11,29.15,29.1,29.15,46773.0,20.1787,20.2064,20.1718,20.2064,46773.0
2019-04-05 11:25:00,29.14,29.15,29.11,29.14,33674.0,20.1995,20.2064,20.1787,20.1995,33674.0
2019-04-05 11:30:00,29.14,29.15,29.1,29.12,55619.0,20.1995,20.2064,20.1718,20.1856,55619.0
2019-04-05 11:35:00,29.11,29.14,29.11,29.13,32940.0,20.1787,20.1995,20.1787,20.1926,32940.0
2019-04-05 11:40:00,29.14,29.18,29.13,29.18,28811.0,20.1995,20.2272,20.1926,20.2272,28811.0
2019-04-05 11:45:00,29.18,29.19,29.15,29.18,51134.0,20.2272,20.2342,20.2064,20.2272,51134.0
2019-04-05 11:50:00,29.18,29.21,29.16,29.2,38472.0,20.2272,20.248,20.2134,20.2411,38472.0
2019-04-05 11:55:00,29.2,29.22,29.19,29.2,57859.0,20.2411,20.255,20.2342,20.2411,57859.0
2019-04-05 12:00:00,29.19,29.23,29.19,29.23,42538.0,20.2342,20.2619,20.2342,20.2619,42538.0
2019-04-05 12:05:00,29.22,29.22,29.2,29.21,18421.0,20.255,20.255,20.2411,20.248,18421.0
2019-04-05 12:10:00,29.21,29.22,29.18,29.19,19621.0,20.248,20.255,20.2272,20.2342,19621.0
2019-04-05 12:15:00,29.19,29.2,29.17,29.18,24455.0,20.2342,20.2411,20.2203,20.2272,24455.0
2019-04-05 12:20:00,29.18,29.19,29.16,29.18,28543.0,20.2272,20.2342,20.2134,20.2272,28543.0
2019-04-05 12:25:00,29.18,29.19,29.17,29.19,29741.0,20.2272,20.2342,20.2203,20.2342,29741.0
2019-04-05 12:30:00,29.19,29.22,29.18,29.21,42200.0,20.2342,20.255,20.2272,20.248,42200.0
2019-04-05 12:35:00,29.21,29.21,29.17,29.17,29981.0,20.248,20.248,20.2203,20.2203,29981.0
2019-04-05 12:40:00,29.17,29.18,29.15,29.18,25000.0,20.2203,20.2272,20.2064,20.2272,25000.0
2019-04-05 12:45:00,29.18,29.18,29.15,29.16,34127.0,20.2272,20.2272,20.2064,20.2134,34127.0
2019-04-05 12:50:00,29.16,29.17,29.14,29.15,43781.0,20.2134,20.2203,20.1995,20.2064,43781.0
2019-04-05 12:55:00,29.16,29.17,29.15,29.16,45599.0,20.2134,20.2203,20.2064,20.2134,45599.0
2019-04-05 13:00:00,29.16,29.17,29.15,29.16,37263.0,20.2134,20.2203,20.2064,20.2134,37263.0
2019-04-05 13:05:00,29.15,29.18,29.14,29.18,42855.0,20.2064,20.2272,20.1995,20.2272,42855.0
2019-04-05 13:10:00,29.18,29.18,29.15,29.16,36772.0,20.2272,20.2272,20.2064,20.2134,36772.0
2019-04-05 13:15:00,29.16,29.17,29.14,29.15,83805.0,20.2134,20.2203,20.1995,20.2064,83805.0
2019-04-05 13:20:00,29.15,29.16,29.14,29.15,56546.0,20.2064,20.2134,20.1995,20.2064,56546.0
2019-04-05 13:25:00,29.14,29.15,29.13,29.15,17057.0,20.1995,20.2064,20.1926,20.2064,17057.0
2019-04-05 13:30:00,29.15,29.17,29.14,29.16,37225.0,20.2064,20.2203,20.1995,20.2134,37225.0
2019-04-05 13:35:00,29.17,29.19,29.16,29.18,28163.0,20.2203,20.2342,20.2134,20.2272,28163.0
2019-04-05 13:40:00,29.18,29.2,29.17,29.19,25129.0,20.2272,20.2411,20.2203,20.2342,25129.0
2019-04-05 13:45:00,29.19,29.2,29.18,29.19,29587.0,20.2342,20.2411,20.2272,20.2342,29587.0
2019-04-05 13:50:00,29.19,29.21,29.18,29.19,42400.0,20.2342,20.248,20.2272,20.2342,42400.0
2019-04-05 13:55:00,29.2,29.22,29.19,29.22,56113.0,20.2411,20.255,20.2342,20.255,56113.0
2019-04-05 14:00:00,29.21,29.23,29.21,29.23,39073.0,20.248,20.2619,20.248,20.2619,39073.0
2019-04-05 14:05:00,29.24,29.25,29.19,29.21,84319.0,20.2688,20.2758,20.2342,20.248,84319.0
2019-04-05 14:10:00,29.21,29.21,29.15,29.16,93453.0,20.248,20.248,20.2064,20.2134,93453.0
2019-04-05 14:15:00,29.15,29.16,29.14,29.16,59325.0,20.2064,20.2134,20.1995,20.2134,59325.0
2019-04-05 14:20:00,29.16,29.16,29.13,29.14,47132.0,20.2134,20.2134,20.1926,20.1995,47132.0
2019-04-05 14:25:00,29.14,29.15,29.13,29.15,20537.0,20.1995,20.2064,20.1926,20.2064,20537.0
2019-04-05 14:30:00,29.15,29.15,29.12,29.13,74771.0,20.2064,20.2064,20.1856,20.1926,74771.0
2019-04-05 14:35:00,29.14,29.14,29.1,29.12,77056.0,20.1995,20.1995,20.1718,20.1856,77056.0
2019-04-05 14:40:00,29.13,29.13,29.1,29.1,62410.0,20.1926,20.1926,20.1718,20.1718,62410.0
2019-04-05 14:45:00,29.1,29.1,29.06,29.07,124171.0,20.1718,20.1718,20.144,20.151,124171.0
2019-04-05 14:50:00,29.08,29.08,29.05,29.05,109391.0,20.1579,20.1579,20.1371,20.1371,109391.0
2019-04-05 14:55:00,29.05,29.08,29.05,29.05,42354.0,20.1371,20.1579,20.1371,20.1371,42354.0
2019-04-05 15:00:00,29.05,29.08,29.04,29.06,66587.0,20.1371,20.1579,20.1302,20.144,66587.0
2019-04-05 15:05:00,29.07,29.08,29.04,29.05,45917.0,20.151,20.1579,20.1302,20.1371,45917.0
2019-04-05 15:10:00,29.05,29.05,29.03,29.05,41786.0,20.1371,20.1371,20.1233,20.1371,41786.0
2019-04-05 15:15:00,29.05,29.05,29.02,29.04,38073.0,20.1371,20.1371,20.1163,20.1302,38073.0
2019-04-05 15:20:00,29.04,29.06,29.03,29.04,62627.0,20.1302,20.144,20.1233,20.1302,62627.0
2019-04-05 15:25:00,29.04,29.05,29.03,29.05,50911.0,20.1302,20.1371,20.1233,20.1371,50911.0
2019-04-05 15:30:00,29.05,29.08,29.04,29.07,76096.0,20.1371,20.1579,20.1302,20.151,76096.0
2019-04-05 15:35:00,29.07,29.07,29.04,29.05,46720.0,20.151,20.151,20.1302,20.1371,46720.0
2019-04-05 15:40:00,29.06,29.06,29.03,29.04,77353.0,20.144,20.144,20.1233,20.1302,77353.0
2019-04-05 15:45:00,29.04,29.04,29.02,29.04,51960.0,20.1302,20.1302,20.1163,20.1302,51960.0
2019-04-05 15:50:00,29.04,29.05,29.03,29.05,176038.0,20.1302,20.1371,20.1233,20.1371,176038.0
2019-04-05 15:55:00,29.05,29.12,29.05,29.1,324562.0,20.1371,20.1856,20.1371,20.1718,324562.0
2019-04-08 09:30:00,29.2,29.24,29.07,29.21,83460.0,20.2411,20.2688,20.151,20.248,83460.0
2019-04-08 09:35:00,29.21,29.28,29.14,29.14,69746.0,20.248,20.2965,20.1995,20.1995,69746.0
2019-04-08 09:40:00,29.14,29.19,29.11,29.16,61947.0,20.1995,20.2342,20.1787,20.2134,61947.0
2019-04-08 09:45:00,29.16,29.19,29.14,29.15,63374.0,20.2134,20.2342,20.1995,20.2064,63374.0
2019-04-08 09:50:00,29.16,29.17,29.07,29.08,60116.0,20.2134,20.2203,20.151,20.1579,60116.0
2019-04-08 09:55:00,29.08,29.12,29.08,29.09,44963.0,20.1579,20.1856,20.1579,20.1648,44963.0
2019-04-08 10:00:00,29.09,29.11,29.07,29.08,28814.0,20.1648,20.1787,20.151,20.1579,28814.0
2019-04-08 10:05:00,29.08,29.12,29.07,29.1,14929.0,20.1579,20.1856,20.151,20.1718,14929.0
2019-04-08 10:10:00,29.1,29.13,29.09,29.12,10712.0,20.1718,20.1926,20.1648,20.1856,10712.0
2019-04-08 10:15:00,29.12,29.16,29.1,29.15,41742.0,20.1856,20.2134,20.1718,20.2064,41742.0
2019-04-08 10:20:00,29.15,29.17,29.14,29.16,52130.0,20.2064,20.2203,20.1995,20.2134,52130.0
2019-04-08 10:25:00,29.16,29.19,29.15,29.17,58273.0,20.2134,20.2342,20.2064,20.2203,58273.0
2019-04-08 10:30:00,29.16,29.17,29.13,29.13,35857.0,20.2134,20.2203,20.1926,20.1926,35857.0
2019-04-08 10:35:00,29.13,29.16,29.12,29.13,25640.0,20.1926,20.2134,20.1856,20.1926,25640.0
2019-04-08 10:40:00,29.13,29.14,29.11,29.12,25693.0,20.1926,20.1995,20.1787,20.1856,25693.0
2019-04-08 10:45:00,29.11,29.12,29.09,29.11,43896.0,20.1787,20.1856,20.1648,20.1787,43896.0
2019-04-08 10:50:00,29.11,29.12,29.09,29.12,37675.0,20.1787,20.1856,20.1648,20.1856,37675.0
2019-04-08 10:55:00,29.12,29.12,29.06,29.06,37854.0,20.1856,20.1856,20.144,20.144,37854.0
2019-04-08 11:00:00,29.07,29.07,29.03,29.03,30591.0,20.151,20.151,20.1233,20.1233,30591.0
2019-04-08 11:05:00,29.03,29.05,29.01,29.02,31134.0,20.1233,20.1371,20.1094,20.1163,31134.0
2019-04-08 11:10:00,29.02,29.02,28.99,29.02,31410.0,20.1163,20.1163,20.0955,20.1163,31410.0
2019-04-08 11:15:00,29.02,29.03,28.95,28.96,64111.0,20.1163,20.1233,20.0678,20.0747,64111.0
2019-04-08 11:20:00,28.96,29.01,28.95,28.99,19599.0,20.0747,20.1094,20.0678,20.0955,19599.0
2019-04-08 11:25:00,29.0,29.01,28.96,28.96,21936.0,20.1025,20.1094,20.0747,20.0747,21936.0
2019-04-08 11:30:00,28.96,29.01,28.96,29.0,54899.0,20.0747,20.1094,20.0747,20.1025,54899.0
2019-04-08 11:35:00,29.0,29.06,28.99,29.04,59342.0,20.1025,20.144,20.0955,20.1302,59342.0
2019-04-08 11:40:00,29.04,29.05,29.03,29.04,32017.0,20.1302,20.1371,20.1233,20.1302,32017.0
2019-04-08 11:45:00,29.04,29.07,29.01,29.06,15261.0,20.1302,20.151,20.1094,20.144,15261.0
2019-04-08 11:50:00,29.07,29.07,29.04,29.07,56844.0,20.151,20.151,20.1302,20.151,56844.0
2019-04-08 11:55:00,29.06,29.07,29.04,29.06,18268.0,20.144,20.151,20.1302,20.144,18268.0
2019-04-08 12:00:00,29.06,29.08,29.02,29.05,55268.0,20.144,20.1579,20.1163,20.1371,55268.0
2019-04-08 12:05:00,29.05,29.09,29.04,29.08,44437.0,20.1371,20.1648,20.1302,20.1579,44437.0
2019-04-08 12:10:00,29.08,29.09,29.06,29.06,34064.0,20.1579,20.1648,20.144,20.144,34064.0
2019-04-08 12:15:00,29.06,29.09,29.06,29.09,19235.0,20.144,20.1648,20.144,20.1648,19235.0
2019-04-08 12:20:00,29.08,29.1,29.07,29.1,27777.0,20.1579,20.1718,20.151,20.1718,27777.0
2019-04-08 12:25:00,29.09,29.1,29.08,29.1,22528.0,20.1648,20.1718,20.1579,20.1718,22528.0
2019-04-08 12:30:00,29.09,29.1,29.05,29.07,24400.0,20.1648,20.1718,20.1371,20.151,24400.0
2019-04-08 12:35:00,29.07,29.08,29.06,29.07,11750.0,20.151,20.1579,20.144,20.151,11750.0
2019-04-08 12:40:00,29.07,29.09,29.06,29.07,11123.0,20.151,20.1648,20.144,20.151,11123.0
2019-04-08 12:45:00,29.07,29.08,29.06,29.07,10441.0,20.151,20.1579,20.144,20.151,10441.0
2019-04-08 12:50:00,29.08,29.09,29.07,29.08,12872.0,20.1579,20.1648,20.151,20.1579,12872.0
2019-04-08 12:55:00,29.08,29.1,29.07,29.07,14328.0,20.1579,20.1718,20.151,20.151,14328.0
2019-04-08 13:00:00,29.08,29.09,29.07,29.07,18486.0,20.1579,20.1648,20.151,20.151,18486.0
2019-04-08 13:05:00,29.07,29.08,29.07,29.08,22582.0,20.151,20.1579,20.151,20.1579,22582.0
2019-04-08 13:10:00,29.07,29.08,29.06,29.06,12690.0,20.151,20.1579,20.144,20.144,12690.0
2019-04-08 13:15:00,29.06,29.07,29.05,29.05,22037.0,20.144,20.151,20.1371,20.1371,22037.0
2019-04-08 13:20:00,29.05,29.06,29.04,29.05,22133.0,20.1371,20.144,20.1302,20.1371,22133.0
2019-04-08 13:25:00,29.05,29.06,29.03,29.04,30857.0,20.1371,20.144,20.1233,20.1302,30857.0
2019-04-08 13:30:00,29.04,29.06,29.03,29.05,15711.0,20.1302,20.144,20.1233,20.1371,15711.0
2019-04-08 13:35:00,29.05,29.05,29.02,29.02,43986.0,20.1371,20.1371,20.1163,20.1163,43986.0
2019-04-08 13:40:00,29.03,29.03,28.97,28.98,87502.0,20.1233,20.1233,20.0817,20.0886,87502.0
2019-04-08 13:45:00,28.98,29.0,28.97,28.98,32377.0,20.0886,20.1025,20.0817,20.0886,32377.0
2019-04-08 13:50:00,28.97,29.01,28.97,29.0,25891.0,20.0817,20.1094,20.0817,20.1025,25891.0
2019-04-08 13:55:00,28.99,29.0,28.97,29.0,34394.0,20.0955,20.1025,20.0817,20.1025,34394.0
2019-04-08 14:00:00,29.0,29.05,28.98,29.0,244879.0,20.1025,20.1371,20.0886,20.1025,244879.0
2019-04-08 14:05:00,29.0,29.01,28.98,28.99,82362.0,20.1025,20.1094,20.0886,20.0955,82362.0
2019-04-08 14:10:00,28.99,28.99,28.97,28.98,22845.0,20.0955,20.0955,20.0817,20.0886,22845.0
2019-04-08 14:15:00,28.98,28.98,28.94,28.95,29094.0,20.0886,20.0886,20.0609,20.0678,29094.0
2019-04-08 14:20:00,28.95,28.95,28.92,28.94,22436.0,20.0678,20.0678,20.047,20.0609,22436.0
2019-04-08 14:25:00,28.93,28.94,28.92,28.92,47310.0,20.0539,20.0609,20.047,20.047,47310.0
2019-04-08 14:30:00,28.92,28.92,28.89,28.9,32408.0,20.047,20.047,20.0262,20.0331,32408.0
2019-04-08 14:35:00,28.91,28.92,28.9,28.91,22848.0,20.0401,20.047,20.0331,20.0401,22848.0
2019-04-08 14:40:00,28.91,28.91,28.88,28.9,35119.0,20.0401,20.0401,20.0193,20.0331,35119.0
2019-04-08 14:45:00,28.9,28.9,28.88,28.9,18467.0,20.0331,20.0331,20.0193,20.0331,18467.0
2019-04-08 14:50:00,28.9,28.92,28.89,28.9,64220.0,20.0331,20.047,20.0262,20.0331,64220.0
2019-04-08 14:55:00,28.9,28.91,28.88,28.89,24520.0,20.0331,20.0401,20.0193,20.0262,24520.0
2019-04-08 15:00:00,28.89,28.91,28.88,28.89,312794.0,20.0262,20.0401,20.0193,20.0262,312794.0
2019-04-08 15:05:00,28.88,28.9,28.87,28.88,99606.0,20.0193,20.0331,20.0123,20.0193,99606.0
2019-04-08 15:10:00,28.88,28.88,28.87,28.88,72957.0,20.0193,20.0193,20.0123,20.0193,72957.0
2019-04-08 15:15:00,28.88,28.91,28.87,28.89,158583.0,20.0193,20.0401,20.0123,20.0262,158583.0
2019-04-08 15:20:00,28.89,28.9,28.87,28.87,54439.0,20.0262,20.0331,20.0123,20.0123,54439.0
2019-04-08 15:25:00,28.87,28.88,28.84,28.87,174580.0,20.0123,20.0193,19.9915,20.0123,174580.0
2019-04-08 15:30:00,28.87,28.88,28.85,28.86,52895.0,20.0123,20.0193,19.9985,20.0054,52895.0
2019-04-08 15:35:00,28.87,28.89,28.86,28.89,58656.0,20.0123,20.0262,20.0054,20.0262,58656.0
2019-04-08 15:40:00,28.89,28.9,28.88,28.88,72560.0,20.0262,20.0331,20.0193,20.0193,72560.0
2019-04-08 15:45:00,28.89,28.9,28.87,28.87,158336.0,20.0262,20.0331,20.0123,20.0123,158336.0
2019-04-08 15:50:00,28.88,28.91,28.87,28.91,104481.0,20.0193,20.0401,20.0123,20.0401,104481.0
2019-04-08 15:55:00,28.91,29.01,28.91,29.0,483581.0,20.0401,20.1094,20.0401,20.1025,483581.0
2019-04-09 09:30:00,28.93,28.93,28.76,28.76,94773.0,20.0539,20.0539,19.9361,19.9361,94773.0
2019-04-09 09:35:00,28.76,28.76,28.69,28.73,51739.0,19.9361,19.9361,19.8876,19.9153,51739.0
2019-04-09 09:40:00,28.74,28.74,28.63,28.64,52644.0,19.9222,19.9222,19.846,19.8529,52644.0
2019-04-09 09:45:00,28.65,28.66,28.59,28.6,41054.0,19.8598,19.8668,19.8182,19.8252,41054.0
2019-04-09 09:50:00,28.6,28.63,28.57,28.62,158698.0,19.8252,19.846,19.8044,19.839,158698.0
2019-04-09 09:55:00,28.62,28.63,28.58,28.59,126667.0,19.839,19.846,19.8113,19.8182,126667.0
2019-04-09 10:00:00,28.59,28.68,28.58,28.63,262750.0,19.8182,19.8806,19.8113,19.846,262750.0
2019-04-09 10:05:00,28.63,28.64,28.6,28.63,46299.0,19.846,19.8529,19.8252,19.846,46299.0
2019-04-09 10:10:00,28.63,28.63,28.6,28.63,32895.0,19.846,19.846,19.8252,19.846,32895.0
2019-04-09 10:15:00,28.63,28.64,28.6,28.63,43072.0,19.846,19.8529,19.8252,19.846,43072.0
2019-04-09 10:20:00,28.63,28.65,28.62,28.65,44880.0,19.846,19.8598,19.839,19.8598,44880.0
2019-04-09 10:25:00,28.65,28.65,28.63,28.64,111213.0,19.8598,19.8598,19.846,19.8529,111213.0
2019-04-09 10:30:00,28.65,28.66,28.62,28.65,166251.0,19.8598,19.8668,19.839,19.8598,166251.0
2019-04-09 10:35:00,28.65,28.72,28.64,28.7,342392.0,19.8598,19.9084,19.8529,19.8945,342392.0
2019-04-09 10:40:00,28.7,28.72,28.65,28.66,461630.0,19.8945,19.9084,19.8598,19.8668,461630.0
2019-04-09 10:45:00,28.67,28.69,28.62,28.63,106176.0,19.8737,19.8876,19.839,19.846,106176.0
2019-04-09 10:50:00,28.62,28.66,28.6,28.66,97596.0,19.839,19.8668,19.8252,19.8668,97596.0
2019-04-09 10:55:00,28.66,28.67,28.6,28.64,68513.0,19.8668,19.8737,19.8252,19.8529,68513.0
2019-04-09 11:00:00,28.65,28.68,28.62,28.63,88822.0,19.8598,19.8806,19.839,19.846,88822.0
2019-04-09 11:05:00,28.63,28.65,28.61,28.61,49322.0,19.846,19.8598,19.8321,19.8321,49322.0
2019-04-09 11:10:00,28.61,28.62,28.58,28.62,58987.0,19.8321,19.839,19.8113,19.839,58987.0
2019-04-09 11:15:00,28.62,28.64,28.61,28.62,37279.0,19.839,19.8529,19.8321,19.839,37279.0
2019-04-09 11:20:00,28.62,28.65,28.59,28.6,32350.0,19.839,19.8598,19.8182,19.8252,32350.0
2019-04-09 11:25:00,28.59,28.61,28.57,28.61,150710.0,19.8182,19.8321,19.8044,19.8321,150710.0
2019-04-09 11:30:00,28.6,28.66,28.6,28.63,66088.0,19.8252,19.8668,19.8252,19.846,66088.0
2019-04-09 11:35:00,28.62,28.66,28.61,28.64,16793.0,19.839,19.8668,19.8321,19.8529,16793.0
2019-04-09 11:40:00,28.65,28.65,28.63,28.63,15946.0,19.8598,19.8598,19.846,19.846,15946.0
2019-04-09 11:45:00,28.63,28.64,28.61,28.64,14749.0,19.846,19.8529,19.8321,19.8529,14749.0
2019-04-09 11:50:00,28.63,28.64,28.61,28.62,22735.0,19.846,19.8529,19.8321,19.839,22735.0
2019-04-09 11:55:00,28.62,28.63,28.59,28.6,112757.0,19.839,19.846,19.8182,19.8252,112757.0
2019-04-09 12:00:00,28.6,28.66,28.6,28.65,26158.0,19.8252,19.8668,19.8252,19.8598,26158.0
2019-04-09 12:05:00,28.65,28.69,28.65,28.68,10265.0,19.8598,19.8876,19.8598,19.8806,10265.0
2019-04-09 12:10:00,28.69,28.74,28.68,28.72,18996.0,19.8876,19.9222,19.8806,19.9084,18996.0
2019-04-09 12:15:00,28.72,28.75,28.72,28.74,21252.0,19.9084,19.9292,19.9084,19.9222,21252.0
2019-04-09 12:20:00,28.74,28.76,28.71,28.72,75956.0,19.9222,19.9361,19.9014,19.9084,75956.0
2019-04-09 12:25:00,28.73,28.74,28.72,28.72,23957.0,19.9153,19.9222,19.9084,19.9084,23957.0
2019-04-09 12:30:00,28.73,28.74,28.72,28.74,19351.0,19.9153,19.9222,19.9084,19.9222,19351.0
2019-04-09 12:35:00,28.74,28.74,28.71,28.74,18952.0,19.9222,19.9222,19.9014,19.9222,18952.0
2019-04-09 12:40:00,28.74,28.77,28.73,28.74,14872.0,19.9222,19.943,19.9153,19.9222,14872.0
2019-04-09 12:45:00,28.75,28.78,28.74,28.76,26455.0,19.9292,19.95,19.9222,19.9361,26455.0
2019-04-09 12:50:00,28.75,28.76,28.73,28.74,47878.0,19.9292,19.9361,19.9153,19.9222,47878.0
2019-04-09 12:55:00,28.74,28.74,28.69,28.7,29871.0,19.9222,19.9222,19.8876,19.8945,29871.0
2019-04-09 13:00:00,28.7,28.73,28.69,28.72,20412.0,19.8945,19.9153,19.8876,19.9084,20412.0
2019-04-09 13:05:00,28.73,28.73,28.72,28.73,12013.0,19.9153,19.9153,19.9084,19.9153,12013.0
2019-04-09 13:10:00,28.73,28.73,28.71,28.73,19803.0,19.9153,19.9153,19.9014,19.9153,19803.0
2019-04-09 13:15:00,28.73,28.74,28.72,28.73,17521.0,19.9153,19.9222,19.9084,19.9153,17521.0
2019-04-09 13:20:00,28.73,28.73,28.71,28.71,14072.0,19.9153,19.9153,19.9014,19.9014,14072.0
2019-04-09 13:25:00,28.72,28.72,28.69,28.7,28044.0,19.9084,19.9084,19.8876,19.8945,28044.0
2019-04-09 13:30:00,28.7,28.7,28.67,28.68,86563.0,19.8945,19.8945,19.8737,19.8806,86563.0
2019-04-09 13:35:00,28.68,28.69,28.66,28.67,43010.0,19.8806,19.8876,19.8668,19.8737,43010.0
2019-04-09 13:40:00,28.68,28.69,28.66,28.67,15630.0,19.8806,19.8876,19.8668,19.8737,15630.0
2019-04-09 13:45:00,28.67,28.67,28.66,28.67,8032.0,19.8737,19.8737,19.8668,19.8737,8032.0
2019-04-09 13:50:00,28.67,28.69,28.65,28.68,39722.0,19.8737,19.8876,19.8598,19.8806,39722.0
2019-04-09 13:55:00,28.69,28.69,28.67,28.68,19748.0,19.8876,19.8876,19.8737,19.8806,19748.0
2019-04-09 14:00:00,28.68,28.68,28.66,28.67,17613.0,19.8806,19.8806,19.8668,19.8737,17613.0
2019-04-09 14:05:00,28.67,28.68,28.67,28.68,85644.0,19.8737,19.8806,19.8737,19.8806,85644.0
2019-04-09 14:10:00,28.68,28.7,28.66,28.7,41206.0,19.8806,19.8945,19.8668,19.8945,41206.0
2019-04-09 14:15:00,28.69,28.71,28.69,28.7,12829.0,19.8876,19.9014,19.8876,19.8945,12829.0
2019-04-09 14:20:00,28.7,28.71,28.68,28.69,30794.0,19.8945,19.9014,19.8806,19.8876,30794.0
2019-04-09 14:25:00,28.69,28.71,28.66,28.69,138169.0,19.8876,19.9014,19.8668,19.8876,138169.0
2019-04-09 14:30:00,28.68,28.7,28.65,28.66,39774.0,19.8806,19.8945,19.8598,19.8668,39774.0
2019-04-09 14:35:00,28.66,28.68,28.65,28.68,69619.0,19.8668,19.8806,19.8598,19.8806,69619.0
2019-04-09 14:40:00,28.67,28.67,28.63,28.65,35374.0,19.8737,19.8737,19.846,19.8598,35374.0
2019-04-09 14:45:00,28.65,28.66,28.63,28.66,28794.0,19.8598,19.8668,19.846,19.8668,28794.0
2019-04-09 14:50:00,28.65,28.67,28.64,28.65,24903.0,19.8598,19.8737,19.8529,19.8598,24903.0
2019-04-09 14:55:00,28.66,28.66,28.63,28.65,18157.0,19.8668,19.8668,19.846,19.8598,18157.0
2019-04-09 15:00:00,28.65,28.66,28.64,28.65,20246.0,19.8598,19.8668,19.8529,19.8598,20246.0
2019-04-09 15:05:00,28.65,28.66,28.63,28.65,137227.0,19.8598,19.8668,19.846,19.8598,137227.0
2019-04-09 15:10:00,28.64,28.65,28.64,28.65,16510.0,19.8529,19.8598,19.8529,19.8598,16510.0
2019-04-09 15:15:00,28.65,28.67,28.64,28.66,23435.0,19.8598,19.8737,19.8529,19.8668,23435.0
2019-04-09 15:20:00,28.66,28.66,28.63,28.65,32929.0,19.8668,19.8668,19.846,19.8598,32929.0
2019-04-09 15:25:00,28.65,28.65,28.61,28.62,32972.0,19.8598,19.8598,19.8321,19.839,32972.0
2019-04-09 15:30:00,28.61,28.68,28.61,28.67,67808.0,19.8321,19.8806,19.8321,19.8737,67808.0
2019-04-09 15:35:00,28.67,28.72,28.66,28.71,61272.0,19.8737,19.9084,19.8668,19.9014,61272.0
2019-04-09 15:40:00,28.71,28.73,28.69,28.71,63084.0,19.9014,19.9153,19.8876,19.9014,63084.0
2019-04-09 15:45:00,28.71,28.76,28.7,28.76,102843.0,19.9014,19.9361,19.8945,19.9361,102843.0
2019-04-09 15:50:00,28.76,28.76,28.7,28.73,191253.0,19.9361,19.9361,19.8945,19.9153,191253.0
2019-04-09 15:55:00,28.72,28.72,28.67,28.72,435755.0,19.9084,19.9084,19.8737,19.9084,435755.0
2019-04-10 09:30:00,28.88,28.89,28.7,28.88,59061.0,20.0193,20.0262,19.8945,20.0193,59061.0
2019-04-10 09:35:00,28.88,28.92,28.87,28.88,31867.0,20.0193,20.047,20.0123,20.0193,31867.0
2019-04-10 09:40:00,28.89,28.92,28.86,28.91,30976.0,20.0262,20.047,20.0054,20.0401,30976.0
2019-04-10 09:45:00,28.91,28.96,28.89,28.89,26119.0,20.0401,20.0747,20.0262,20.0262,26119.0
2019-04-10 09:50:00,28.88,28.91,28.84,28.9,68236.0,20.0193,20.0401,19.9915,20.0331,68236.0
2019-04-10 09:55:00,28.89,28.93,28.89,28.92,18311.0,20.0262,20.0539,20.0262,20.047,18311.0
2019-04-10 10:00:00,28.92,28.92,28.85,28.85,25638.0,20.047,20.047,19.9985,19.9985,25638.0
2019-04-10 10:05:00,28.86,28.9,28.85,28.87,36241.0,20.0054,20.0331,19.9985,20.0123,36241.0
2019-04-10 10:10:00,28.87,28.88,28.85,28.86,25940.0,20.0123,20.0193,19.9985,20.0054,25940.0
2019-04-10 10:15:00,28.87,28.88,28.84,28.88,16299.0,20.0123,20.0193,19.9915,20.0193,16299.0
2019-04-10 10:20:00,28.88,28.88,28.83,28.84,17946.0,20.0193,20.0193,19.9846,19.9915,17946.0
2019-04-10 10:25:00,28.84,28.87,28.84,28.86,24167.0,19.9915,20.0123,19.9915,20.0054,24167.0
2019-04-10 10:30:00,28.85,28.88,28.82,28.87,25983.0,19.9985,20.0193,19.9777,20.0123,25983.0
2019-04-10 10:35:00,28.87,28.88,28.82,28.82,24991.0,20.0123,20.0193,19.9777,19.9777,24991.0
2019-04-10 10:40:00,28.82,28.82,28.75,28.78,51463.0,19.9777,19.9777,19.9292,19.95,51463.0
2019-04-10 10:45:00,28.78,28.79,28.76,28.76,27164.0,19.95,19.9569,19.9361,19.9361,27164.0
2019-04-10 10:50:00,28.77,28.77,28.73,28.74,84280.0,19.943,19.943,19.9153,19.9222,84280.0
2019-04-10 10:55:00,28.75,28.77,28.74,28.76,19647.0,19.9292,19.943,19.9222,19.9361,19647.0
2019-04-10 11:00:00,28.76,28.78,28.74,28.76,32446.0,19.9361,19.95,19.9222,19.9361,32446.0
2019-04-10 11:05:00,28.77,28.79,28.75,28.76,16649.0,19.943,19.9569,19.9292,19.9361,16649.0
2019-04-10 11:10:00,28.75,28.76,28.72,28.74,27985.0,19.9292,19.9361,19.9084,19.9222,27985.0
2019-04-10 11:15:00,28.74,28.76,28.73,28.76,25965.0,19.9222,19.9361,19.9153,19.9361,25965.0
2019-04-10 11:20:00,28.75,28.76,28.73,28.75,31431.0,19.9292,19.9361,19.9153,19.9292,31431.0
2019-04-10 11:25:00,28.75,28.78,28.73,28.78,27473.0,19.9292,19.95,19.9153,19.95,27473.0
2019-04-10 11:30:00,28.78,28.78,28.77,28.78,17472.0,19.95,19.95,19.943,19.95,17472.0
2019-04-10 11:35:00,28.78,28.8,28.74,28.75,103751.0,19.95,19.9638,19.9222,19.9292,103751.0
2019-04-10 11:40:00,28.75,28.8,28.74,28.79,38134.0,19.9292,19.9638,19.9222,19.9569,38134.0
2019-04-10 11:45:00,28.79,28.81,28.79,28.8,12506.0,19.9569,19.9708,19.9569,19.9638,12506.0
2019-04-10 11:50:00,28.8,28.86,28.8,28.85,33852.0,19.9638,20.0054,19.9638,19.9985,33852.0
2019-04-10 11:55:00,28.85,28.9,28.85,28.89,50787.0,19.9985,20.0331,19.9985,20.0262,50787.0
2019-04-10 12:00:00,28.89,28.89,28.86,28.87,43178.0,20.0262,20.0262,20.0054,20.0123,43178.0
2019-04-10 12:05:00,28.87,28.87,28.86,28.87,8438.0,20.0123,20.0123,20.0054,20.0123,8438.0
2019-04-10 12:10:00,28.87,28.88,28.83,28.85,36266.0,20.0123,20.0193,19.9846,19.9985,36266.0
2019-04-10 12:15:00,28.85,28.88,28.84,28.88,19579.0,19.9985,20.0193,19.9915,20.0193,19579.0
2019-04-10 12:20:00,28.88,28.9,28.88,28.9,26443.0,20.0193,20.0331,20.0193,20.0331,26443.0
2019-04-10 12:25:00,28.9,28.91,28.87,28.88,18733.0,20.0331,20.0401,20.0123,20.0193,18733.0
2019-04-10 12:30:00,28.88,28.89,28.87,28.88,16021.0,20.0193,20.0262,20.0123,20.0193,16021.0
2019-04-10 12:35:00,28.89,28.9,28.85,28.86,59173.0,20.0262,20.0331,19.9985,20.0054,59173.0
2019-04-10 12:40:00,28.86,28.88,28.85,28.87,327989.0,20.0054,20.0193,19.9985,20.0123,327989.0
2019-04-10 12:45:00,28.88,28.88,28.85,28.86,53558.0,20.0193,20.0193,19.9985,20.0054,53558.0
2019-04-10 12:50:00,28.86,28.87,28.84,28.86,17674.0,20.0054,20.0123,19.9915,20.0054,17674.0
2019-04-10 12:55:00,28.86,28.87,28.85,28.86,11916.0,20.0054,20.0123,19.9985,20.0054,11916.0
2019-04-10 13:00:00,28.86,28.89,28.85,28.85,32222.0,20.0054,20.0262,19.9985,19.9985,32222.0
2019-04-10 13:05:00,28.86,28.86,28.84,28.85,27381.0,20.0054,20.0054,19.9915,19.9985,27381.0
2019-04-10 13:10:00,28.85,28.86,28.84,28.85,27254.0,19.9985,20.0054,19.9915,19.9985,27254.0
2019-04-10 13:15:00,28.85,28.88,28.84,28.88,40272.0,19.9985,20.0193,19.9915,20.0193,40272.0
2019-04-10 13:20:00,28.88,28.88,28.87,28.87,5415.0,20.0193,20.0193,20.0123,20.0123,5415.0
2019-04-10 13:25:00,28.87,28.88,28.86,28.86,24626.0,20.0123,20.0193,20.0054,20.0054,24626.0
2019-04-10 13:30:00,28.86,28.87,28.83,28.85,32467.0,20.0054,20.0123,19.9846,19.9985,32467.0
2019-04-10 13:35:00,28.85,28.85,28.82,28.82,10464.0,19.9985,19.9985,19.9777,19.9777,10464.0
2019-04-10 13:40:00,28.82,28.84,28.82,28.83,35621.0,19.9777,19.9915,19.9777,19.9846,35621.0
2019-04-10 13:45:00,28.83,28.83,28.8,28.8,80467.0,19.9846,19.9846,19.9638,19.9638,80467.0
2019-04-10 13:50:00,28.8,28.81,28.8,28.81,29977.0,19.9638,19.9708,19.9638,19.9708,29977.0
2019-04-10 13:55:00,28.82,28.85,28.81,28.85,55918.0,19.9777,19.9985,19.9708,19.9985,55918.0
2019-04-10 14:00:00,28.85,28.87,28.84,28.84,20942.0,19.9985,20.0123,19.9915,19.9915,20942.0
2019-04-10 14:05:00,28.84,28.84,28.82,28.82,25360.0,19.9915,19.9915,19.9777,19.9777,25360.0
2019-04-10 14:10:00,28.82,28.83,28.81,28.83,22260.0,19.9777,19.9846,19.9708,19.9846,22260.0
2019-04-10 14:15:00,28.83,28.84,28.81,28.84,27256.0,19.9846,19.9915,19.9708,19.9915,27256.0
2019-04-10 14:20:00,28.84,28.85,28.8,28.83,35614.0,19.9915,19.9985,19.9638,19.9846,35614.0
2019-04-10 14:25:00,28.82,28.84,28.81,28.81,23204.0,19.9777,19.9915,19.9708,19.9708,23204.0
2019-04-10 14:30:00,28.81,28.82,28.78,28.81,33014.0,19.9708,19.9777,19.95,19.9708,33014.0
2019-04-10 14:35:00,28.8,28.83,28.8,28.83,7667.0,19.9638,19.9846,19.9638,19.9846,7667.0
2019-04-10 14:40:00,28.83,28.85,28.82,28.82,47086.0,19.9846,19.9985,19.9777,19.9777,47086.0
2019-04-10 14:45:00,28.82,28.83,28.81,28.82,20481.0,19.9777,19.9846,19.9708,19.9777,20481.0
2019-04-10 14:50:00,28.81,28.83,28.79,28.8,45565.0,19.9708,19.9846,19.9569,19.9638,45565.0
2019-04-10 14:55:00,28.8,28.82,28.78,28.79,54895.0,19.9638,19.9777,19.95,19.9569,54895.0
2019-04-10 15:00:00,28.79,28.8,28.77,28.8,71515.0,19.9569,19.9638,19.943,19.9638,71515.0
2019-04-10 15:05:00,28.8,28.81,28.79,28.81,20903.0,19.9638,19.9708,19.9569,19.9708,20903.0
2019-04-10 15:10:00,28.8,28.81,28.78,28.78,40891.0,19.9638,19.9708,19.95,19.95,40891.0
2019-04-10 15:15:00,28.79,28.79,28.74,28.74,64917.0,19.9569,19.9569,19.9222,19.9222,64917.0
2019-04-10 15:20:00,28.74,28.75,28.72,28.72,38636.0,19.9222,19.9292,19.9084,19.9084,38636.0
2019-04-10 15:25:00,28.72,28.75,28.71,28.71,84759.0,19.9084,19.9292,19.9014,19.9014,84759.0
2019-04-10 15:30:00,28.72,28.74,28.71,28.71,153844.0,19.9084,19.9222,19.9014,19.9014,153844.0
2019-04-10 15:35:00,28.71,28.72,28.69,28.7,60014.0,19.9014,19.9084,19.8876,19.8945,60014.0
2019-04-10 15:40:00,28.7,28.7,28.66,28.67,114121.0,19.8945,19.8945,19.8668,19.8737,114121.0
2019-04-10 15:45:00,28.66,28.67,28.62,28.63,146071.0,19.8668,19.8737,19.839,19.846,146071.0
2019-04-10 15:50:00,28.63,28.64,28.61,28.62,250073.0,19.846,19.8529,19.8321,19.839,250073.0
2019-04-10 15:55:00,28.61,28.66,28.6,28.66,567262.0,19.8321,19.8668,19.8252,19.8668,567262.0
2019-04-11 09:30:00,28.61,28.66,28.59,28.59,62549.0,19.8321,19.8668,19.8182,19.8182,62549.0
2019-04-11 09:35:00,28.6,28.62,28.53,28.53,63573.0,19.8252,19.839,19.7767,19.7767,63573.0
2019-04-11 09:40:00,28.54,28.63,28.52,28.61,38712.0,19.7836,19.846,19.7697,19.8321,38712.0
2019-04-11 09:45:00,28.62,28.66,28.61,28.66,47697.0,19.839,19.8668,19.8321,19.8668,47697.0
2019-04-11 09:50:00,28.66,28.68,28.64,28.64,45271.0,19.8668,19.8806,19.8529,19.8529,45271.0
2019-04-11 09:55:00,28.64,28.65,28.61,28.62,48640.0,19.8529,19.8598,19.8321,19.839,48640.0
2019-04-11 10:00:00,28.64,28.68,28.64,28.67,36569.0,19.8529,19.8806,19.8529,19.8737,36569.0
2019-04-11 10:05:00,28.68,28.68,28.61,28.63,46887.0,19.8806,19.8806,19.8321,19.846,46887.0
2019-04-11 10:10:00,28.63,28.71,28.62,28.71,70485.0,19.846,19.9014,19.839,19.9014,70485.0
2019-04-11 10:15:00,28.71,28.75,28.69,28.75,66924.0,19.9014,19.9292,19.8876,19.9292,66924.0
2019-04-11 10:20:00,28.75,28.75,28.69,28.7,64702.0,19.9292,19.9292,19.8876,19.8945,64702.0
2019-04-11 10:25:00,28.7,28.7,28.65,28.7,124517.0,19.8945,19.8945,19.8598,19.8945,124517.0
2019-04-11 10:30:00,28.7,28.7,28.65,28.67,52548.0,19.8945,19.8945,19.8598,19.8737,52548.0
2019-04-11 10:35:00,28.66,28.7,28.65,28.66,67598.0,19.8668,19.8945,19.8598,19.8668,67598.0
2019-04-11 10:40:00,28.66,28.66,28.63,28.65,31213.0,19.8668,19.8668,19.846,19.8598,31213.0
2019-04-11 10:45:00,28.65,28.67,28.62,28.63,30181.0,19.8598,19.8737,19.839,19.846,30181.0
2019-04-11 10:50:00,28.63,28.66,28.63,28.63,31740.0,19.846,19.8668,19.846,19.846,31740.0
2019-04-11 10:55:00,28.62,28.62,28.6,28.61,16213.0,19.839,19.839,19.8252,19.8321,16213.0
2019-04-11 11:00:00,28.61,28.61,28.54,28.55,40694.0,19.8321,19.8321,19.7836,19.7905,40694.0
2019-04-11 11:05:00,28.55,28.57,28.52,28.56,45345.0,19.7905,19.8044,19.7697,19.7975,45345.0
2019-04-11 11:10:00,28.56,28.58,28.54,28.57,21293.0,19.7975,19.8113,19.7836,19.8044,21293.0
2019-04-11 11:15:00,28.57,28.57,28.52,28.53,19108.0,19.8044,19.8044,19.7697,19.7767,19108.0
2019-04-11 11:20:00,28.53,28.54,28.51,28.54,52343.0,19.7767,19.7836,19.7628,19.7836,52343.0
2019-04-11 11:25:00,28.54,28.55,28.51,28.55,34306.0,19.7836,19.7905,19.7628,19.7905,34306.0
2019-04-11 11:30:00,28.55,28.55,28.51,28.52,33320.0,19.7905,19.7905,19.7628,19.7697,33320.0
2019-04-11 11:35:00,28.53,28.55,28.48,28.49,52532.0,19.7767,19.7905,19.742,19.7489,52532.0
2019-04-11 11:40:00,28.48,28.5,28.45,28.5,48424.0,19.742,19.7559,19.7212,19.7559,48424.0
2019-04-11 11:45:00,28.5,28.53,28.49,28.52,71611.0,19.7559,19.7767,19.7489,19.7697,71611.0
2019-04-11 11:50:00,28.51,28.54,28.5,28.51,34991.0,19.7628,19.7836,19.7559,19.7628,34991.0
2019-04-11 11:55:00,28.51,28.54,28.5,28.53,17413.0,19.7628,19.7836,19.7559,19.7767,17413.0
2019-04-11 12:00:00,28.53,28.55,28.51,28.52,27507.0,19.7767,19.7905,19.7628,19.7697,27507.0
2019-04-11 12:05:00,28.53,28.54,28.51,28.51,36682.0,19.7767,19.7836,19.7628,19.7628,36682.0
2019-04-11 12:10:00,28.52,28.55,28.51,28.55,28641.0,19.7697,19.7905,19.7628,19.7905,28641.0
2019-04-11 12:15:00,28.55,28.55,28.51,28.52,35888.0,19.7905,19.7905,19.7628,19.7697,35888.0
2019-04-11 12:20:00,28.51,28.53,28.49,28.52,23952.0,19.7628,19.7767,19.7489,19.7697,23952.0
2019-04-11 12:25:00,28.52,28.52,28.46,28.48,48834.0,19.7697,19.7697,19.7281,19.742,48834.0
2019-04-11 12:30:00,28.48,28.48,28.46,28.48,31533.0,19.742,19.742,19.7281,19.742,31533.0
2019-04-11 12:35:00,28.48,28.52,28.47,28.51,27939.0,19.742,19.7697,19.7351,19.7628,27939.0
2019-04-11 12:40:00,28.52,28.53,28.49,28.53,23050.0,19.7697,19.7767,19.7489,19.7767,23050.0
2019-04-11 12:45:00,28.53,28.54,28.51,28.52,13324.0,19.7767,19.7836,19.7628,19.7697,13324.0
2019-04-11 12:50:00,28.52,28.55,28.51,28.55,13673.0,19.7697,19.7905,19.7628,19.7905,13673.0
2019-04-11 12:55:00,28.54,28.57,28.53,28.56,20334.0,19.7836,19.8044,19.7767,19.7975,20334.0
2019-04-11 13:00:00,28.56,28.6,28.55,28.58,23443.0,19.7975,19.8252,19.7905,19.8113,23443.0
2019-04-11 13:05:00,28.59,28.61,28.57,28.58,44782.0,19.8182,19.8321,19.8044,19.8113,44782.0
2019-04-11 13:10:00,28.59,28.59,28.55,28.55,29070.0,19.8182,19.8182,19.7905,19.7905,29070.0
2019-04-11 13:15:00,28.55,28.56,28.55,28.56,17300.0,19.7905,19.7975,19.7905,19.7975,17300.0
2019-04-11 13:20:00,28.56,28.57,28.55,28.55,39352.0,19.7975,19.8044,19.7905,19.7905,39352.0
2019-04-11 13:25:00,28.55,28.56,28.54,28.55,29245.0,19.7905,19.7975,19.7836,19.7905,29245.0
2019-04-11 13:30:00,28.55,28.55,28.53,28.54,16074.0,19.7905,19.7905,19.7767,19.7836,16074.0
2019-04-11 13:35:00,28.54,28.56,28.53,28.55,54005.0,19.7836,19.7975,19.7767,19.7905,54005.0
2019-04-11 13:40:00,28.55,28.55,28.53,28.54,28840.0,19.7905,19.7905,19.7767,19.7836,28840.0
2019-04-11 13:45:00,28.53,28.58,28.53,28.58,25588.0,19.7767,19.8113,19.7767,19.8113,25588.0
2019-04-11 13:50:00,28.58,28.6,28.56,28.57,79456.0,19.8113,19.8252,19.7975,19.8044,79456.0
2019-04-11 13:55:00,28.57,28.58,28.57,28.58,12734.0,19.8044,19.8113,19.8044,19.8113,12734.0
2019-04-11 14:00:00,28.58,28.62,28.57,28.61,41764.0,19.8113,19.839,19.8044,19.8321,41764.0
2019-04-11 14:05:00,28.61,28.64,28.59,28.64,46554.0,19.8321,19.8529,19.8182,19.8529,46554.0
2019-04-11 14:10:00,28.64,28.65,28.63,28.64,40270.0,19.8529,19.8598,19.846,19.8529,40270.0
2019-04-11 14:15:00,28.63,28.65,28.63,28.65,54797.0,19.846,19.8598,19.846,19.8598,54797.0
2019-04-11 14:20:00,28.64,28.65,28.64,28.65,24930.0,19.8529,19.8598,19.8529,19.8598,24930.0
2019-04-11 14:25:00,28.64,28.67,28.63,28.67,48125.0,19.8529,19.8737,19.846,19.8737,48125.0
2019-04-11 14:30:00,28.67,28.69,28.65,28.67,50012.0,19.8737,19.8876,19.8598,19.8737,50012.0
2019-04-11 14:35:00,28.66,28.67,28.66,28.67,9065.0,19.8668,19.8737,19.8668,19.8737,9065.0
2019-04-11 14:40:00,28.66,28.67,28.66,28.67,21877.0,19.8668,19.8737,19.8668,19.8737,21877.0
2019-04-11 14:45:00,28.67,28.67,28.64,28.64,38482.0,19.8737,19.8737,19.8529,19.8529,38482.0
2019-04-11 14:50:00,28.64,28.64,28.63,28.64,35032.0,19.8529,19.8529,19.846,19.8529,35032.0
2019-04-11 14:55:00,28.64,28.64,28.62,28.64,37021.0,19.8529,19.8529,19.839,19.8529,37021.0
2019-04-11 15:00:00,28.64,28.68,28.63,28.68,35486.0,19.8529,19.8806,19.846,19.8806,35486.0
2019-04-11 15:05:00,28.68,28.7,28.67,28.69,53048.0,19.8806,19.8945,19.8737,19.8876,53048.0
2019-04-11 15:10:00,28.68,28.69,28.68,28.69,14859.0,19.8806,19.8876,19.8806,19.8876,14859.0
2019-04-11 15:15:00,28.69,28.72,28.68,28.69,62699.0,19.8876,19.9084,19.8806,19.8876,62699.0
2019-04-11 15:20:00,28.69,28.69,28.67,28.67,31819.0,19.8876,19.8876,19.8737,19.8737,31819.0
2019-04-11 15:25:00,28.67,28.68,28.66,28.66,39419.0,19.8737,19.8806,19.8668,19.8668,39419.0
2019-04-11 15:30:00,28.66,28.72,28.66,28.71,70282.0,19.8668,19.9084,19.8668,19.9014,70282.0
2019-04-11 15:35:00,28.71,28.72,28.7,28.71,44511.0,19.9014,19.9084,19.8945,19.9014,44511.0
2019-04-11 15:40:00,28.71,28.72,28.69,28.69,86406.0,19.9014,19.9084,19.8876,19.8876,86406.0
2019-04-11 15:45:00,28.7,28.7,28.67,28.67,95055.0,19.8945,19.8945,19.8737,19.8737,95055.0
2019-04-11 15:50:00,28.68,28.74,28.67,28.73,127461.0,19.8806,19.9222,19.8737,19.9153,127461.0
2019-04-11 15:55:00,28.73,28.78,28.72,28.75,352915.0,19.9153,19.95,19.9084,19.9292,352915.0
2019-04-12 09:30:00,29.02,29.1,28.83,28.86,98424.0,20.1163,20.1718,19.9846,20.0054,98424.0
2019-04-12 09:35:00,28.87,28.89,28.81,28.85,74094.0,20.0123,20.0262,19.9708,19.9985,74094.0
2019-04-12 09:40:00,28.86,28.96,28.85,28.93,50089.0,20.0054,20.0747,19.9985,20.0539,50089.0
2019-04-12 09:45:00,28.94,29.0,28.9,28.91,57768.0,20.0609,20.1025,20.0331,20.0401,57768.0
2019-04-12 09:50:00,28.91,28.98,28.9,28.93,73334.0,20.0401,20.0886,20.0331,20.0539,73334.0
2019-04-12 09:55:00,28.93,28.96,28.91,28.92,25547.0,20.0539,20.0747,20.0401,20.047,25547.0
2019-04-12 10:00:00,28.93,28.95,28.9,28.94,49186.0,20.0539,20.0678,20.0331,20.0609,49186.0
2019-04-12 10:05:00,28.94,28.96,28.91,28.93,63661.0,20.0609,20.0747,20.0401,20.0539,63661.0
2019-04-12 10:10:00,28.93,28.94,28.92,28.93,33139.0,20.0539,20.0609,20.047,20.0539,33139.0
2019-04-12 10:15:00,28.92,28.93,28.9,28.91,33316.0,20.047,20.0539,20.0331,20.0401,33316.0
2019-04-12 10:20:00,28.91,28.96,28.91,28.95,35574.0,20.0401,20.0747,20.0401,20.0678,35574.0
2019-04-12 10:25:00,28.95,28.98,28.94,28.95,31381.0,20.0678,20.0886,20.0609,20.0678,31381.0
2019-04-12 10:30:00,28.95,28.96,28.84,28.84,233332.0,20.0678,20.0747,19.9915,19.9915,233332.0
2019-04-12 10:35:00,28.84,28.93,28.84,28.9,162004.0,19.9915,20.0539,19.9915,20.0331,162004.0
2019-04-12 10:40:00,28.9,28.92,28.87,28.92,74183.0,20.0331,20.047,20.0123,20.047,74183.0
2019-04-12 10:45:00,28.92,28.97,28.91,28.96,73378.0,20.047,20.0817,20.0401,20.0747,73378.0
2019-04-12 10:50:00,28.97,28.99,28.95,28.96,35141.0,20.0817,20.0955,20.0678,20.0747,35141.0
2019-04-12 10:55:00,28.96,28.98,28.95,28.97,47943.0,20.0747,20.0886,20.0678,20.0817,47943.0
2019-04-12 11:00:00,28.97,29.04,28.96,29.03,67858.0,20.0817,20.1302,20.0747,20.1233,67858.0
2019-04-12 11:05:00,29.03,29.05,29.02,29.05,35898.0,20.1233,20.1371,20.1163,20.1371,35898.0
2019-04-12 11:10:00,29.05,29.07,29.02,29.02,67596.0,20.1371,20.151,20.1163,20.1163,67596.0
2019-04-12 11:15:00,29.02,29.05,28.99,29.04,139619.0,20.1163,20.1371,20.0955,20.1302,139619.0
2019-04-12 11:20:00,29.03,29.06,29.02,29.05,32413.0,20.1233,20.144,20.1163,20.1371,32413.0
2019-04-12 11:25:00,29.05,29.05,29.01,29.01,21765.0,20.1371,20.1371,20.1094,20.1094,21765.0
2019-04-12 11:30:00,29.01,29.02,28.92,28.94,40652.0,20.1094,20.1163,20.047,20.0609,40652.0
2019-04-12 11:35:00,28.94,28.96,28.9,28.92,76083.0,20.0609,20.0747,20.0331,20.047,76083.0
2019-04-12 11:40:00,28.92,28.96,28.91,28.95,51344.0,20.047,20.0747,20.0401,20.0678,51344.0
2019-04-12 11:45:00,28.95,28.95,28.92,28.95,18924.0,20.0678,20.0678,20.047,20.0678,18924.0
2019-04-12 11:50:00,28.95,28.98,28.93,28.96,25489.0,20.0678,20.0886,20.0539,20.0747,25489.0
2019-04-12 11:55:00,28.97,28.99,28.94,28.96,49401.0,20.0817,20.0955,20.0609,20.0747,49401.0
2019-04-12 12:00:00,28.95,28.96,28.93,28.94,31780.0,20.0678,20.0747,20.0539,20.0609,31780.0
2019-04-12 12:05:00,28.93,28.95,28.92,28.95,44472.0,20.0539,20.0678,20.047,20.0678,44472.0
2019-04-12 12:10:00,28.95,28.96,28.94,28.95,17767.0,20.0678,20.0747,20.0609,20.0678,17767.0
2019-04-12 12:15:00,28.95,28.99,28.95,28.98,20270.0,20.0678,20.0955,20.0678,20.0886,20270.0
2019-04-12 12:20:00,28.98,28.99,28.97,28.99,19599.0,20.0886,20.0955,20.0817,20.0955,19599.0
2019-04-12 12:25:00,28.98,28.99,28.97,28.98,21846.0,20.0886,20.0955,20.0817,20.0886,21846.0
2019-04-12 12:30:00,28.99,29.0,28.98,28.99,14649.0,20.0955,20.1025,20.0886,20.0955,14649.0
2019-04-12 12:35:00,28.99,29.0,28.98,28.98,12660.0,20.0955,20.1025,20.0886,20.0886,12660.0
2019-04-12 12:40:00,28.98,29.0,28.97,28.97,13786.0,20.0886,20.1025,20.0817,20.0817,13786.0
2019-04-12 12:45:00,28.98,28.98,28.94,28.96,34613.0,20.0886,20.0886,20.0609,20.0747,34613.0
2019-04-12 12:50:00,28.96,28.97,28.95,28.97,14046.0,20.0747,20.0817,20.0678,20.0817,14046.0
2019-04-12 12:55:00,28.97,28.99,28.96,28.98,14792.0,20.0817,20.0955,20.0747,20.0886,14792.0
2019-04-12 13:00:00,28.98,29.0,28.97,28.99,15203.0,20.0886,20.1025,20.0817,20.0955,15203.0
2019-04-12 13:05:00,28.99,29.0,28.96,28.97,23509.0,20.0955,20.1025,20.0747,20.0817,23509.0
2019-04-12 13:10:00,28.97,28.98,28.97,28.98,10721.0,20.0817,20.0886,20.0817,20.0886,10721.0
2019-04-12 13:15:00,28.98,28.98,28.96,28.96,18333.0,20.0886,20.0886,20.0747,20.0747,18333.0
2019-04-12 13:20:00,28.97,28.99,28.96,28.99,18147.0,20.0817,20.0955,20.0747,20.0955,18147.0
2019-04-12 13:25:00,28.99,29.02,28.98,29.0,52238.0,20.0955,20.1163,20.0886,20.1025,52238.0
2019-04-12 13:30:00,29.0,29.01,28.98,28.99,28316.0,20.1025,20.1094,20.0886,20.0955,28316.0
2019-04-12 13:35:00,28.99,29.01,28.98,28.99,42481.0,20.0955,20.1094,20.0886,20.0955,42481.0
2019-04-12 13:40:00,28.99,29.0,28.99,29.0,7588.0,20.0955,20.1025,20.0955,20.1025,7588.0
2019-04-12 13:45:00,29.0,29.01,28.98,29.0,28841.0,20.1025,20.1094,20.0886,20.1025,28841.0
2019-04-12 13:50:00,29.01,29.01,29.0,29.01,8427.0,20.1094,20.1094,20.1025,20.1094,8427.0
2019-04-12 13:55:00,29.01,29.01,28.95,28.95,37486.0,20.1094,20.1094,20.0678,20.0678,37486.0
2019-04-12 14:00:00,28.96,28.98,28.95,28.98,22496.0,20.0747,20.0886,20.0678,20.0886,22496.0
2019-04-12 14:05:00,28.98,28.99,28.96,28.97,21720.0,20.0886,20.0955,20.0747,20.0817,21720.0
2019-04-12 14:10:00,28.96,28.97,28.96,28.96,6964.0,20.0747,20.0817,20.0747,20.0747,6964.0
2019-04-12 14:15:00,28.96,28.98,28.93,28.94,43495.0,20.0747,20.0886,20.0539,20.0609,43495.0
2019-04-12 14:20:00,28.94,28.94,28.91,28.93,46840.0,20.0609,20.0609,20.0401,20.0539,46840.0
2019-04-12 14:25:00,28.93,28.94,28.92,28.94,20609.0,20.0539,20.0609,20.047,20.0609,20609.0
2019-04-12 14:30:00,28.94,28.95,28.93,28.95,31229.0,20.0609,20.0678,20.0539,20.0678,31229.0
2019-04-12 14:35:00,28.95,28.97,28.94,28.96,50857.0,20.0678,20.0817,20.0609,20.0747,50857.0
2019-04-12 14:40:00,28.95,28.96,28.94,28.95,15810.0,20.0678,20.0747,20.0609,20.0678,15810.0
2019-04-12 14:45:00,28.94,28.96,28.94,28.95,14269.0,20.0609,20.0747,20.0609,20.0678,14269.0
2019-04-12 14:50:00,28.95,28.95,28.91,28.93,102663.0,20.0678,20.0678,20.0401,20.0539,102663.0
2019-04-12 14:55:00,28.93,28.94,28.92,28.93,41396.0,20.0539,20.0609,20.047,20.0539,41396.0
2019-04-12 15:00:00,28.93,28.98,28.92,28.97,62810.0,20.0539,20.0886,20.047,20.0817,62810.0
2019-04-12 15:05:00,28.97,28.99,28.94,28.98,32200.0,20.0817,20.0955,20.0609,20.0886,32200.0
2019-04-12 15:10:00,28.98,29.0,28.97,28.99,46371.0,20.0886,20.1025,20.0817,20.0955,46371.0
2019-04-12 15:15:00,28.98,29.0,28.97,28.97,65242.0,20.0886,20.1025,20.0817,20.0817,65242.0
2019-04-12 15:20:00,28.97,28.98,28.97,28.98,20565.0,20.0817,20.0886,20.0817,20.0886,20565.0
2019-04-12 15:25:00,28.98,28.98,28.95,28.96,39135.0,20.0886,20.0886,20.0678,20.0747,39135.0
2019-04-12 15:30:00,28.97,28.98,28.95,28.97,29977.0,20.0817,20.0886,20.0678,20.0817,29977.0
2019-04-12 15:35:00,28.98,28.98,28.94,28.96,58534.0,20.0886,20.0886,20.0609,20.0747,58534.0
2019-04-12 15:40:00,28.96,28.96,28.92,28.93,85590.0,20.0747,20.0747,20.047,20.0539,85590.0
2019-04-12 15:45:00,28.94,28.96,28.92,28.94,90932.0,20.0609,20.0747,20.047,20.0609,90932.0
2019-04-12 15:50:00,28.94,28.94,28.91,28.93,92141.0,20.0609,20.0609,20.0401,20.0539,92141.0
2019-04-12 15:55:00,28.93,28.96,28.91,28.95,442550.0,20.0539,20.0747,20.0401,20.0678,442550.0
2019-04-15 09:30:00,28.83,28.88,28.75,28.76,118683.0,19.9846,20.0193,19.9292,19.9361,118683.0
2019-04-15 09:35:00,28.76,28.76,28.68,28.71,71795.0,19.9361,19.9361,19.8806,19.9014,71795.0
2019-04-15 09:40:00,28.71,28.71,28.61,28.61,122345.0,19.9014,19.9014,19.8321,19.8321,122345.0
2019-04-15 09:45:00,28.61,28.62,28.56,28.59,48302.0,19.8321,19.839,19.7975,19.8182,48302.0
2019-04-15 09:50:00,28.6,28.63,28.57,28.61,44226.0,19.8252,19.846,19.8044,19.8321,44226.0
2019-04-15 09:55:00,28.6,28.7,28.6,28.69,44407.0,19.8252,19.8945,19.8252,19.8876,44407.0
2019-04-15 10:00:00,28.7,28.79,28.7,28.77,88949.0,19.8945,19.9569,19.8945,19.943,88949.0
2019-04-15 10:05:00,28.78,28.78,28.68,28.69,41555.0,19.95,19.95,19.8806,19.8876,41555.0
2019-04-15 10:10:00,28.69,28.7,28.67,28.7,43101.0,19.8876,19.8945,19.8737,19.8945,43101.0
2019-04-15 10:15:00,28.69,28.74,28.69,28.71,80735.0,19.8876,19.9222,19.8876,19.9014,80735.0
2019-04-15 10:20:00,28.71,28.72,28.69,28.71,66534.0,19.9014,19.9084,19.8876,19.9014,66534.0
2019-04-15 10:25:00,28.71,28.72,28.69,28.7,40456.0,19.9014,19.9084,19.8876,19.8945,40456.0
2019-04-15 10:30:00,28.69,28.7,28.64,28.64,74261.0,19.8876,19.8945,19.8529,19.8529,74261.0
2019-04-15 10:35:00,28.64,28.66,28.58,28.59,61335.0,19.8529,19.8668,19.8113,19.8182,61335.0
2019-04-15 10:40:00,28.59,28.61,28.56,28.58,90251.0,19.8182,19.8321,19.7975,19.8113,90251.0
2019-04-15 10:45:00,28.58,28.59,28.54,28.54,34513.0,19.8113,19.8182,19.7836,19.7836,34513.0
2019-04-15 10:50:00,28.55,28.57,28.54,28.55,61383.0,19.7905,19.8044,19.7836,19.7905,61383.0
2019-04-15 10:55:00,28.55,28.56,28.53,28.54,26088.0,19.7905,19.7975,19.7767,19.7836,26088.0
2019-04-15 11:00:00,28.54,28.54,28.5,28.51,88407.0,19.7836,19.7836,19.7559,19.7628,88407.0
2019-04-15 11:05:00,28.51,28.51,28.47,28.5,50699.0,19.7628,19.7628,19.7351,19.7559,50699.0
2019-04-15 11:10:00,28.5,28.53,28.5,28.53,47565.0,19.7559,19.7767,19.7559,19.7767,47565.0
2019-04-15 11:15:00,28.53,28.53,28.49,28.49,37523.0,19.7767,19.7767,19.7489,19.7489,37523.0
2019-04-15 11:20:00,28.5,28.51,28.48,28.5,43973.0,19.7559,19.7628,19.742,19.7559,43973.0
2019-04-15 11:25:00,28.5,28.51,28.49,28.51,41268.0,19.7559,19.7628,19.7489,19.7628,41268.0
2019-04-15 11:30:00,28.5,28.53,28.48,28.51,66047.0,19.7559,19.7767,19.742,19.7628,66047.0
2019-04-15 11:35:00,28.51,28.52,28.49,28.5,27106.0,19.7628,19.7697,19.7489,19.7559,27106.0
2019-04-15 11:40:00,28.5,28.5,28.47,28.49,43273.0,19.7559,19.7559,19.7351,19.7489,43273.0
2019-04-15 11:45:00,28.49,28.5,28.47,28.5,62242.0,19.7489,19.7559,19.7351,19.7559,62242.0
2019-04-15 11:50:00,28.5,28.5,28.45,28.45,37032.0,19.7559,19.7559,19.7212,19.7212,37032.0
2019-04-15 11:55:00,28.45,28.46,28.44,28.44,62463.0,19.7212,19.7281,19.7143,19.7143,62463.0
2019-04-15 12:00:00,28.44,28.44,28.41,28.42,71281.0,19.7143,19.7143,19.6935,19.7004,71281.0
2019-04-15 12:05:00,28.43,28.44,28.41,28.42,33166.0,19.7073,19.7143,19.6935,19.7004,33166.0
2019-04-15 12:10:00,28.42,28.42,28.39,28.4,41735.0,19.7004,19.7004,19.6796,19.6865,41735.0
2019-04-15 12:15:00,28.4,28.4,28.38,28.4,49336.0,19.6865,19.6865,19.6727,19.6865,49336.0
2019-04-15 12:20:00,28.4,28.42,28.37,28.39,66092.0,19.6865,19.7004,19.6657,19.6796,66092.0
2019-04-15 12:25:00,28.39,28.39,28.37,28.38,19907.0,19.6796,19.6796,19.6657,19.6727,19907.0
2019-04-15 12:30:00,28.38,28.41,28.37,28.4,64292.0,19.6727,19.6935,19.6657,19.6865,64292.0
2019-04-15 12:35:00,28.4,28.43,28.4,28.43,43715.0,19.6865,19.7073,19.6865,19.7073,43715.0
2019-04-15 12:40:00,28.43,28.45,28.43,28.43,26925.0,19.7073,19.7212,19.7073,19.7073,26925.0
2019-04-15 12:45:00,28.43,28.44,28.43,28.43,13560.0,19.7073,19.7143,19.7073,19.7073,13560.0
2019-04-15 12:50:00,28.44,28.46,28.43,28.45,52022.0,19.7143,19.7281,19.7073,19.7212,52022.0
2019-04-15 12:55:00,28.45,28.48,28.44,28.46,35688.0,19.7212,19.742,19.7143,19.7281,35688.0
2019-04-15 13:00:00,28.46,28.49,28.46,28.48,37784.0,19.7281,19.7489,19.7281,19.742,37784.0
2019-04-15 13:05:00,28.48,28.48,28.47,28.47,28652.0,19.742,19.742,19.7351,19.7351,28652.0
2019-04-15 13:10:00,28.47,28.48,28.46,28.48,27641.0,19.7351,19.742,19.7281,19.742,27641.0
2019-04-15 13:15:00,28.48,28.48,28.46,28.48,22266.0,19.742,19.742,19.7281,19.742,22266.0
2019-04-15 13:20:00,28.48,28.48,28.46,28.46,18758.0,19.742,19.742,19.7281,19.7281,18758.0
2019-04-15 13:25:00,28.46,28.47,28.46,28.47,32743.0,19.7281,19.7351,19.7281,19.7351,32743.0
2019-04-15 13:30:00,28.46,28.48,28.46,28.46,78318.0,19.7281,19.742,19.7281,19.7281,78318.0
2019-04-15 13:35:00,28.45,28.46,28.44,28.45,22896.0,19.7212,19.7281,19.7143,19.7212,22896.0
2019-04-15 13:40:00,28.45,28.47,28.44,28.45,35856.0,19.7212,19.7351,19.7143,19.7212,35856.0
2019-04-15 13:45:00,28.45,28.46,28.44,28.46,23891.0,19.7212,19.7281,19.7143,19.7281,23891.0
2019-04-15 13:50:00,28.45,28.46,28.43,28.44,33624.0,19.7212,19.7281,19.7073,19.7143,33624.0
2019-04-15 13:55:00,28.43,28.45,28.43,28.45,35194.0,19.7073,19.7212,19.7073,19.7212,35194.0
2019-04-15 14:00:00,28.45,28.47,28.45,28.46,53032.0,19.7212,19.7351,19.7212,19.7281,53032.0
2019-04-15 14:05:00,28.46,28.46,28.43,28.44,24772.0,19.7281,19.7281,19.7073,19.7143,24772.0
2019-04-15 14:10:00,28.43,28.44,28.39,28.39,51242.0,19.7073,19.7143,19.6796,19.6796,51242.0
2019-04-15 14:15:00,28.39,28.4,28.38,28.38,33937.0,19.6796,19.6865,19.6727,19.6727,33937.0
2019-04-15 14:20:00,28.38,28.39,28.37,28.38,14880.0,19.6727,19.6796,19.6657,19.6727,14880.0
2019-04-15 14:25:00,28.38,28.39,28.35,28.36,52001.0,19.6727,19.6796,19.6519,19.6588,52001.0
2019-04-15 14:30:00,28.36,28.37,28.3,28.32,147268.0,19.6588,19.6657,19.6172,19.6311,147268.0
2019-04-15 14:35:00,28.31,28.34,28.29,28.32,128334.0,19.6242,19.645,19.6103,19.6311,128334.0
2019-04-15 14:40:00,28.32,28.38,28.32,28.38,70364.0,19.6311,19.6727,19.6311,19.6727,70364.0
2019-04-15 14:45:00,28.38,28.41,28.37,28.4,23919.0,19.6727,19.6935,19.6657,19.6865,23919.0
2019-04-15 14:50:00,28.41,28.46,28.4,28.46,37022.0,19.6935,19.7281,19.6865,19.7281,37022.0
2019-04-15 14:55:00,28.45,28.46,28.44,28.46,43443.0,19.7212,19.7281,19.7143,19.7281,43443.0
2019-04-15 15:00:00,28.46,28.47,28.44,28.45,80249.0,19.7281,19.7351,19.7143,19.7212,80249.0
2019-04-15 15:05:00,28.45,28.48,28.44,28.47,64222.0,19.7212,19.742,19.7143,19.7351,64222.0
2019-04-15 15:10:00,28.48,28.48,28.44,28.46,59659.0,19.742,19.742,19.7143,19.7281,59659.0
2019-04-15 15:15:00,28.46,28.49,28.46,28.48,30939.0,19.7281,19.7489,19.7281,19.742,30939.0
2019-04-15 15:20:00,28.49,28.53,28.48,28.53,44812.0,19.7489,19.7767,19.742,19.7767,44812.0
2019-04-15 15:25:00,28.53,28.53,28.47,28.48,86754.0,19.7767,19.7767,19.7351,19.742,86754.0
2019-04-15 15:30:00,28.49,28.51,28.48,28.51,32400.0,19.7489,19.7628,19.742,19.7628,32400.0
2019-04-15 15:35:00,28.5,28.51,28.49,28.49,70783.0,19.7559,19.7628,19.7489,19.7489,70783.0
2019-04-15 15:40:00,28.49,28.52,28.49,28.51,58907.0,19.7489,19.7697,19.7489,19.7628,58907.0
2019-04-15 15:45:00,28.52,28.53,28.51,28.51,120920.0,19.7697,19.7767,19.7628,19.7628,120920.0
2019-04-15 15:50:00,28.52,28.53,28.51,28.53,116381.0,19.7697,19.7767,19.7628,19.7767,116381.0
2019-04-15 15:55:00,28.53,28.55,28.5,28.53,403689.0,19.7767,19.7905,19.7559,19.7767,403689.0
2019-04-16 09:30:00,28.55,28.59,28.5,28.51,74141.0,19.7905,19.8182,19.7559,19.7628,74141.0
2019-04-16 09:35:00,28.52,28.52,28.47,28.47,36807.0,19.7697,19.7697,19.7351,19.7351,36807.0
2019-04-16 09:40:00,28.48,28.51,28.44,28.45,46838.0,19.742,19.7628,19.7143,19.7212,46838.0
2019-04-16 09:45:00,28.45,28.48,28.44,28.45,52188.0,19.7212,19.742,19.7143,19.7212,52188.0
2019-04-16 09:50:00,28.44,28.48,28.43,28.47,55558.0,19.7143,19.742,19.7073,19.7351,55558.0
2019-04-16 09:55:00,28.47,28.48,28.37,28.38,44254.0,19.7351,19.742,19.6657,19.6727,44254.0
2019-04-16 10:00:00,28.38,28.45,28.37,28.43,41536.0,19.6727,19.7212,19.6657,19.7073,41536.0
2019-04-16 10:05:00,28.43,28.46,28.42,28.43,26343.0,19.7073,19.7281,19.7004,19.7073,26343.0
2019-04-16 10:10:00,28.44,28.47,28.44,28.45,38425.0,19.7143,19.7351,19.7143,19.7212,38425.0
2019-04-16 10:15:00,28.45,28.46,28.41,28.41,25528.0,19.7212,19.7281,19.6935,19.6935,25528.0
2019-04-16 10:20:00,28.41,28.44,28.4,28.41,32700.0,19.6935,19.7143,19.6865,19.6935,32700.0
2019-04-16 10:25:00,28.41,28.43,28.38,28.42,27063.0,19.6935,19.7073,19.6727,19.7004,27063.0
2019-04-16 10:30:00,28.43,28.43,28.41,28.41,53176.0,19.7073,19.7073,19.6935,19.6935,53176.0
2019-04-16 10:35:00,28.41,28.47,28.41,28.46,33420.0,19.6935,19.7351,19.6935,19.7281,33420.0
2019-04-16 10:40:00,28.46,28.46,28.36,28.37,98948.0,19.7281,19.7281,19.6588,19.6657,98948.0
2019-04-16 10:45:00,28.38,28.38,28.35,28.37,17275.0,19.6727,19.6727,19.6519,19.6657,17275.0
2019-04-16 10:50:00,28.37,28.37,28.34,28.36,23070.0,19.6657,19.6657,19.645,19.6588,23070.0
2019-04-16 10:55:00,28.36,28.37,28.34,28.35,26929.0,19.6588,19.6657,19.645,19.6519,26929.0
2019-04-16 11:00:00,28.35,28.37,28.34,28.36,25087.0,19.6519,19.6657,19.645,19.6588,25087.0
2019-04-16 11:05:00,28.35,28.39,28.35,28.37,14346.0,19.6519,19.6796,19.6519,19.6657,14346.0
2019-04-16 11:10:00,28.37,28.42,28.36,28.42,20267.0,19.6657,19.7004,19.6588,19.7004,20267.0
2019-04-16 11:15:00,28.42,28.43,28.38,28.41,36274.0,19.7004,19.7073,19.6727,19.6935,36274.0
2019-04-16 11:20:00,28.41,28.41,28.39,28.39,12691.0,19.6935,19.6935,19.6796,19.6796,12691.0
2019-04-16 11:25:00,28.39,28.4,28.39,28.39,20319.0,19.6796,19.6865,19.6796,19.6796,20319.0
2019-04-16 11:30:00,28.39,28.41,28.36,28.4,55794.0,19.6796,19.6935,19.6588,19.6865,55794.0
2019-04-16 11:35:00,28.41,28.41,28.38,28.38,27843.0,19.6935,19.6935,19.6727,19.6727,27843.0
2019-04-16 11:40:00,28.38,28.4,28.38,28.4,19955.0,19.6727,19.6865,19.6727,19.6865,19955.0
2019-04-16 11:45:00,28.4,28.41,28.38,28.4,27554.0,19.6865,19.6935,19.6727,19.6865,27554.0
2019-04-16 11:50:00,28.4,28.43,28.39,28.43,39387.0,19.6865,19.7073,19.6796,19.7073,39387.0
2019-04-16 11:55:00,28.44,28.51,28.43,28.51,36157.0,19.7143,19.7628,19.7073,19.7628,36157.0
2019-04-16 12:00:00,28.51,28.52,28.5,28.5,25024.0,19.7628,19.7697,19.7559,19.7559,25024.0
2019-04-16 12:05:00,28.51,28.52,28.49,28.51,50342.0,19.7628,19.7697,19.7489,19.7628,50342.0
2019-04-16 12:10:00,28.51,28.52,28.48,28.49,63801.0,19.7628,19.7697,19.742,19.7489,63801.0
2019-04-16 12:15:00,28.49,28.51,28.48,28.51,30976.0,19.7489,19.7628,19.742,19.7628,30976.0
2019-04-16 12:20:00,28.52,28.52,28.46,28.49,58657.0,19.7697,19.7697,19.7281,19.7489,58657.0
2019-04-16 12:25:00,28.49,28.52,28.49,28.52,23007.0,19.7489,19.7697,19.7489,19.7697,23007.0
2019-04-16 12:30:00,28.52,28.54,28.5,28.54,33957.0,19.7697,19.7836,19.7559,19.7836,33957.0
2019-04-16 12:35:00,28.54,28.56,28.53,28.55,16143.0,19.7836,19.7975,19.7767,19.7905,16143.0
2019-04-16 12:40:00,28.56,28.57,28.55,28.57,17521.0,19.7975,19.8044,19.7905,19.8044,17521.0
2019-04-16 12:45:00,28.57,28.57,28.55,28.56,26200.0,19.8044,19.8044,19.7905,19.7975,26200.0
2019-04-16 12:50:00,28.55,28.56,28.53,28.55,31755.0,19.7905,19.7975,19.7767,19.7905,31755.0
2019-04-16 12:55:00,28.55,28.58,28.54,28.57,30930.0,19.7905,19.8113,19.7836,19.8044,30930.0
2019-04-16 13:00:00,28.57,28.6,28.54,28.56,45614.0,19.8044,19.8252,19.7836,19.7975,45614.0
2019-04-16 13:05:00,28.55,28.56,28.54,28.55,10274.0,19.7905,19.7975,19.7836,19.7905,10274.0
2019-04-16 13:10:00,28.55,28.56,28.53,28.55,16752.0,19.7905,19.7975,19.7767,19.7905,16752.0
2019-04-16 13:15:00,28.55,28.55,28.52,28.54,19220.0,19.7905,19.7905,19.7697,19.7836,19220.0
2019-04-16 13:20:00,28.54,28.55,28.53,28.55,15949.0,19.7836,19.7905,19.7767,19.7905,15949.0
2019-04-16 13:25:00,28.55,28.56,28.52,28.54,40492.0,19.7905,19.7975,19.7697,19.7836,40492.0
2019-04-16 13:30:00,28.54,28.57,28.53,28.57,21906.0,19.7836,19.8044,19.7767,19.8044,21906.0
2019-04-16 13:35:00,28.57,28.57,28.54,28.56,20035.0,19.8044,19.8044,19.7836,19.7975,20035.0
2019-04-16 13:40:00,28.56,28.59,28.56,28.57,11543.0,19.7975,19.8182,19.7975,19.8044,11543.0
2019-04-16 13:45:00,28.57,28.59,28.56,28.57,22018.0,19.8044,19.8182,19.7975,19.8044,22018.0
2019-04-16 13:50:00,28.57,28.57,28.53,28.53,41384.0,19.8044,19.8044,19.7767,19.7767,41384.0
2019-04-16 13:55:00,28.53,28.56,28.52,28.55,19557.0,19.7767,19.7975,19.7697,19.7905,19557.0
2019-04-16 14:00:00,28.55,28.56,28.51,28.53,44860.0,19.7905,19.7975,19.7628,19.7767,44860.0
2019-04-16 14:05:00,28.53,28.55,28.52,28.55,35752.0,19.7767,19.7905,19.7697,19.7905,35752.0
2019-04-16 14:10:00,28.54,28.55,28.53,28.54,23680.0,19.7836,19.7905,19.7767,19.7836,23680.0
2019-04-16 14:15:00,28.54,28.56,28.53,28.55,26614.0,19.7836,19.7975,19.7767,19.7905,26614.0
2019-04-16 14:20:00,28.55,28.59,28.54,28.58,27726.0,19.7905,19.8182,19.7836,19.8113,27726.0
2019-04-16 14:25:00,28.58,28.6,28.58,28.59,32284.0,19.8113,19.8252,19.8113,19.8182,32284.0
2019-04-16 14:30:00,28.58,28.61,28.58,28.61,39895.0,19.8113,19.8321,19.8113,19.8321,39895.0
2019-04-16 14:35:00,28.61,28.62,28.58,28.6,28526.0,19.8321,19.839,19.8113,19.8252,28526.0
2019-04-16 14:40:00,28.6,28.63,28.59,28.63,20352.0,19.8252,19.846,19.8182,19.846,20352.0
2019-04-16 14:45:00,28.63,28.65,28.62,28.63,28437.0,19.846,19.8598,19.839,19.846,28437.0
2019-04-16 14:50:00,28.63,28.65,28.62,28.64,23955.0,19.846,19.8598,19.839,19.8529,23955.0
2019-04-16 14:55:00,28.64,28.65,28.63,28.65,20191.0,19.8529,19.8598,19.846,19.8598,20191.0
2019-04-16 15:00:00,28.64,28.67,28.63,28.64,33335.0,19.8529,19.8737,19.846,19.8529,33335.0
2019-04-16 15:05:00,28.63,28.68,28.63,28.68,28171.0,19.846,19.8806,19.846,19.8806,28171.0
2019-04-16 15:10:00,28.68,28.69,28.65,28.66,34335.0,19.8806,19.8876,19.8598,19.8668,34335.0
2019-04-16 15:15:00,28.66,28.67,28.64,28.65,29566.0,19.8668,19.8737,19.8529,19.8598,29566.0
2019-04-16 15:20:00,28.65,28.67,28.64,28.66,38365.0,19.8598,19.8737,19.8529,19.8668,38365.0
2019-04-16 15:25:00,28.66,28.7,28.65,28.69,31849.0,19.8668,19.8945,19.8598,19.8876,31849.0
2019-04-16 15:30:00,28.69,28.7,28.63,28.65,82726.0,19.8876,19.8945,19.846,19.8598,82726.0
2019-04-16 15:35:00,28.65,28.65,28.59,28.6,85498.0,19.8598,19.8598,19.8182,19.8252,85498.0
2019-04-16 15:40:00,28.6,28.61,28.58,28.59,85400.0,19.8252,19.8321,19.8113,19.8182,85400.0
2019-04-16 15:45:00,28.59,28.6,28.56,28.57,91172.0,19.8182,19.8252,19.7975,19.8044,91172.0
2019-04-16 15:50:00,28.57,28.6,28.56,28.57,169513.0,19.8044,19.8252,19.7975,19.8044,169513.0
2019-04-16 15:55:00,28.57,28.63,28.56,28.62,435730.0,19.8044,19.846,19.7975,19.839,435730.0
2019-04-17 09:30:00,28.78,28.86,28.73,28.83,74545.0,19.95,20.0054,19.9153,19.9846,74545.0
2019-04-17 09:35:00,28.82,28.82,28.74,28.82,59175.0,19.9777,19.9777,19.9222,19.9777,59175.0
2019-04-17 09:40:00,28.82,28.83,28.76,28.78,51389.0,19.9777,19.9846,19.9361,19.95,51389.0
2019-04-17 09:45:00,28.78,28.79,28.76,28.77,47102.0,19.95,19.9569,19.9361,19.943,47102.0
2019-04-17 09:50:00,28.77,28.82,28.77,28.8,38385.0,19.943,19.9777,19.943,19.9638,38385.0
2019-04-17 09:55:00,28.8,28.88,28.8,28.86,30076.0,19.9638,20.0193,19.9638,20.0054,30076.0
2019-04-17 10:00:00,28.86,28.86,28.76,28.82,70513.0,20.0054,20.0054,19.9361,19.9777,70513.0
2019-04-17 10:05:00,28.81,28.82,28.69,28.7,59114.0,19.9708,19.9777,19.8876,19.8945,59114.0
2019-04-17 10:10:00,28.7,28.73,28.66,28.72,28414.0,19.8945,19.9153,19.8668,19.9084,28414.0
2019-04-17 10:15:00,28.71,28.72,28.68,28.69,41549.0,19.9014,19.9084,19.8806,19.8876,41549.0
2019-04-17 10:20:00,28.69,28.75,28.68,28.75,31457.0,19.8876,19.9292,19.8806,19.9292,31457.0
2019-04-17 10:25:00,28.74,28.77,28.72,28.76,49643.0,19.9222,19.943,19.9084,19.9361,49643.0
2019-04-17 10:30:00,28.76,28.76,28.69,28.74,60062.0,19.9361,19.9361,19.8876,19.9222,60062.0
2019-04-17 10:35:00,28.74,28.77,28.71,28.71,43438.0,19.9222,19.943,19.9014,19.9014,43438.0
2019-04-17 10:40:00,28.72,28.73,28.64,28.65,32975.0,19.9084,19.9153,19.8529,19.8598,32975.0
2019-04-17 10:45:00,28.65,28.69,28.62,28.64,59199.0,19.8598,19.8876,19.839,19.8529,59199.0
2019-04-17 10:50:00,28.63,28.66,28.61,28.65,47591.0,19.846,19.8668,19.8321,19.8598,47591.0
2019-04-17 10:55:00,28.65,28.66,28.6,28.6,49356.0,19.8598,19.8668,19.8252,19.8252,49356.0
2019-04-17 11:00:00,28.61,28.66,28.6,28.64,39879.0,19.8321,19.8668,19.8252,19.8529,39879.0
2019-04-17 11:05:00,28.64,28.68,28.63,28.66,50740.0,19.8529,19.8806,19.846,19.8668,50740.0
2019-04-17 11:10:00,28.66,28.66,28.6,28.61,73702.0,19.8668,19.8668,19.8252,19.8321,73702.0
2019-04-17 11:15:00,28.61,28.63,28.57,28.6,33864.0,19.8321,19.846,19.8044,19.8252,33864.0
2019-04-17 11:20:00,28.6,28.62,28.55,28.55,104756.0,19.8252,19.839,19.7905,19.7905,104756.0
2019-04-17 11:25:00,28.55,28.58,28.54,28.55,25144.0,19.7905,19.8113,19.7836,19.7905,25144.0
2019-04-17 11:30:00,28.55,28.56,28.51,28.52,28391.0,19.7905,19.7975,19.7628,19.7697,28391.0
2019-04-17 11:35:00,28.52,28.55,28.52,28.54,21308.0,19.7697,19.7905,19.7697,19.7836,21308.0
2019-04-17 11:40:00,28.54,28.55,28.52,28.53,22439.0,19.7836,19.7905,19.7697,19.7767,22439.0
2019-04-17 11:45:00,28.53,28.58,28.52,28.57,21765.0,19.7767,19.8113,19.7697,19.8044,21765.0
2019-04-17 11:50:00,28.57,28.57,28.51,28.54,46276.0,19.8044,19.8044,19.7628,19.7836,46276.0
2019-04-17 11:55:00,28.53,28.54,28.49,28.52,22715.0,19.7767,19.7836,19.7489,19.7697,22715.0
2019-04-17 12:00:00,28.51,28.51,28.48,28.49,29486.0,19.7628,19.7628,19.742,19.7489,29486.0
2019-04-17 12:05:00,28.49,28.5,28.47,28.48,65458.0,19.7489,19.7559,19.7351,19.742,65458.0
2019-04-17 12:10:00,28.47,28.54,28.46,28.51,100984.0,19.7351,19.7836,19.7281,19.7628,100984.0
2019-04-17 12:15:00,28.51,28.54,28.49,28.53,31293.0,19.7628,19.7836,19.7489,19.7767,31293.0
2019-04-17 12:20:00,28.52,28.55,28.51,28.52,18296.0,19.7697,19.7905,19.7628,19.7697,18296.0
2019-04-17 12:25:00,28.52,28.54,28.51,28.52,30252.0,19.7697,19.7836,19.7628,19.7697,30252.0
2019-04-17 12:30:00,28.53,28.54,28.51,28.52,31522.0,19.7767,19.7836,19.7628,19.7697,31522.0
2019-04-17 12:35:00,28.52,28.54,28.51,28.53,18764.0,19.7697,19.7836,19.7628,19.7767,18764.0
2019-04-17 12:40:00,28.52,28.53,28.49,28.5,26294.0,19.7697,19.7767,19.7489,19.7559,26294.0
2019-04-17 12:45:00,28.51,28.55,28.5,28.53,38848.0,19.7628,19.7905,19.7559,19.7767,38848.0
2019-04-17 12:50:00,28.54,28.55,28.51,28.52,40237.0,19.7836,19.7905,19.7628,19.7697,40237.0
2019-04-17 12:55:00,28.52,28.54,28.51,28.52,20744.0,19.7697,19.7836,19.7628,19.7697,20744.0
2019-04-17 13:00:00,28.52,28.54,28.5,28.53,23768.0,19.7697,19.7836,19.7559,19.7767,23768.0
2019-04-17 13:05:00,28.53,28.55,28.52,28.54,29886.0,19.7767,19.7905,19.7697,19.7836,29886.0
2019-04-17 13:10:00,28.54,28.55,28.53,28.55,24163.0,19.7836,19.7905,19.7767,19.7905,24163.0
2019-04-17 13:15:00,28.55,28.57,28.54,28.57,30655.0,19.7905,19.8044,19.7836,19.8044,30655.0
2019-04-17 13:20:00,28.57,28.6,28.55,28.58,30644.0,19.8044,19.8252,19.7905,19.8113,30644.0
2019-04-17 13:25:00,28.58,28.59,28.56,28.59,17881.0,19.8113,19.8182,19.7975,19.8182,17881.0
2019-04-17 13:30:00,28.58,28.58,28.56,28.58,22857.0,19.8113,19.8113,19.7975,19.8113,22857.0
2019-04-17 13:35:00,28.57,28.58,28.55,28.56,14951.0,19.8044,19.8113,19.7905,19.7975,14951.0
2019-04-17 13:40:00,28.56,28.57,28.56,28.56,18075.0,19.7975,19.8044,19.7975,19.7975,18075.0
2019-04-17 13:45:00,28.56,28.58,28.56,28.56,16129.0,19.7975,19.8113,19.7975,19.7975,16129.0
2019-04-17 13:50:00,28.56,28.58,28.55,28.56,22327.0,19.7975,19.8113,19.7905,19.7975,22327.0
2019-04-17 13:55:00,28.57,28.57,28.56,28.56,11137.0,19.8044,19.8044,19.7975,19.7975,11137.0
2019-04-17 14:00:00,28.56,28.57,28.54,28.57,22984.0,19.7975,19.8044,19.7836,19.8044,22984.0
2019-04-17 14:05:00,28.57,28.57,28.55,28.56,17409.0,19.8044,19.8044,19.7905,19.7975,17409.0
2019-04-17 14:10:00,28.56,28.56,28.52,28.53,23537.0,19.7975,19.7975,19.7697,19.7767,23537.0
2019-04-17 14:15:00,28.54,28.56,28.52,28.54,38203.0,19.7836,19.7975,19.7697,19.7836,38203.0
2019-04-17 14:20:00,28.53,28.54,28.48,28.49,25212.0,19.7767,19.7836,19.742,19.7489,25212.0
2019-04-17 14:25:00,28.5,28.51,28.48,28.49,30127.0,19.7559,19.7628,19.742,19.7489,30127.0
2019-04-17 14:30:00,28.49,28.5,28.47,28.47,29728.0,19.7489,19.7559,19.7351,19.7351,29728.0
2019-04-17 14:35:00,28.47,28.47,28.44,28.45,22393.0,19.7351,19.7351,19.7143,19.7212,22393.0
2019-04-17 14:40:00,28.46,28.46,28.43,28.45,22535.0,19.7281,19.7281,19.7073,19.7212,22535.0
2019-04-17 14:45:00,28.46,28.46,28.45,28.46,18208.0,19.7281,19.7281,19.7212,19.7281,18208.0
2019-04-17 14:50:00,28.46,28.48,28.45,28.48,19540.0,19.7281,19.742,19.7212,19.742,19540.0
2019-04-17 14:55:00,28.47,28.48,28.46,28.48,17520.0,19.7351,19.742,19.7281,19.742,17520.0
2019-04-17 15:00:00,28.48,28.5,28.47,28.49,17605.0,19.742,19.7559,19.7351,19.7489,17605.0
2019-04-17 15:05:00,28.49,28.5,28.48,28.49,38911.0,19.7489,19.7559,19.742,19.7489,38911.0
2019-04-17 15:10:00,28.49,28.49,28.45,28.45,46543.0,19.7489,19.7489,19.7212,19.7212,46543.0
2019-04-17 15:15:00,28.45,28.45,28.41,28.43,40798.0,19.7212,19.7212,19.6935,19.7073,40798.0
2019-04-17 15:20:00,28.44,28.45,28.43,28.43,21952.0,19.7143,19.7212,19.7073,19.7073,21952.0
2019-04-17 15:25:00,28.44,28.45,28.43,28.43,33903.0,19.7143,19.7212,19.7073,19.7073,33903.0
2019-04-17 15:30:00,28.44,28.45,28.37,28.38,106831.0,19.7143,19.7212,19.6657,19.6727,106831.0
2019-04-17 15:35:00,28.38,28.42,28.37,28.42,64899.0,19.6727,19.7004,19.6657,19.7004,64899.0
2019-04-17 15:40:00,28.41,28.44,28.41,28.43,40272.0,19.6935,19.7143,19.6935,19.7073,40272.0
2019-04-17 15:45:00,28.42,28.44,28.41,28.42,71931.0,19.7004,19.7143,19.6935,19.7004,71931.0
2019-04-17 15:50:00,28.42,28.44,28.41,28.42,106893.0,19.7004,19.7143,19.6935,19.7004,106893.0
2019-04-17 15:55:00,28.42,28.43,28.37,28.38,322562.0,19.7004,19.7073,19.6657,19.6727,322562.0
2019-04-18 09:30:00,28.33,28.37,28.13,28.18,342476.0,19.638,19.6657,19.4994,19.534,342476.0
2019-04-18 09:35:00,28.18,28.19,28.12,28.17,99709.0,19.534,19.541,19.4925,19.5271,99709.0
2019-04-18 09:40:00,28.18,28.3,28.17,28.25,60886.0,19.534,19.6172,19.5271,19.5826,60886.0
2019-04-18 09:45:00,28.25,28.27,28.22,28.25,70071.0,19.5826,19.5964,19.5618,19.5826,70071.0
2019-04-18 09:50:00,28.25,28.27,28.22,28.22,77933.0,19.5826,19.5964,19.5618,19.5618,77933.0
2019-04-18 09:55:00,28.23,28.26,28.21,28.25,42193.0,19.5687,19.5895,19.5548,19.5826,42193.0
2019-04-18 10:00:00,28.24,28.25,28.19,28.21,79898.0,19.5756,19.5826,19.541,19.5548,79898.0
2019-04-18 10:05:00,28.21,28.22,28.2,28.21,31631.0,19.5548,19.5618,19.5479,19.5548,31631.0
2019-04-18 10:10:00,28.21,28.26,28.21,28.22,56230.0,19.5548,19.5895,19.5548,19.5618,56230.0
2019-04-18 10:15:00,28.23,28.23,28.17,28.18,105202.0,19.5687,19.5687,19.5271,19.534,105202.0
2019-04-18 10:20:00,28.17,28.19,28.13,28.13,93247.0,19.5271,19.541,19.4994,19.4994,93247.0
2019-04-18 10:25:00,28.12,28.16,28.11,28.12,122264.0,19.4925,19.5202,19.4855,19.4925,122264.0
2019-04-18 10:30:00,28.11,28.14,28.08,28.1,93128.0,19.4855,19.5063,19.4647,19.4786,93128.0
2019-04-18 10:35:00,28.1,28.15,28.08,28.14,92141.0,19.4786,19.5132,19.4647,19.5063,92141.0
2019-04-18 10:40:00,28.14,28.17,28.13,28.15,100407.0,19.5063,19.5271,19.4994,19.5132,100407.0
2019-04-18 10:45:00,28.14,28.19,28.12,28.14,57662.0,19.5063,19.541,19.4925,19.5063,57662.0
2019-04-18 10:50:00,28.13,28.13,28.07,28.09,68237.0,19.4994,19.4994,19.4578,19.4717,68237.0
2019-04-18 10:55:00,28.1,28.11,28.06,28.1,40070.0,19.4786,19.4855,19.4509,19.4786,40070.0
2019-04-18 11:00:00,28.1,28.14,28.08,28.13,57282.0,19.4786,19.5063,19.4647,19.4994,57282.0
2019-04-18 11:05:00,28.12,28.14,28.1,28.14,33863.0,19.4925,19.5063,19.4786,19.5063,33863.0
2019-04-18 11:10:00,28.14,28.14,28.11,28.12,35299.0,19.5063,19.5063,19.4855,19.4925,35299.0
2019-04-18 11:15:00,28.13,28.15,28.1,28.14,62210.0,19.4994,19.5132,19.4786,19.5063,62210.0
2019-04-18 11:20:00,28.14,28.14,28.08,28.1,44936.0,19.5063,19.5063,19.4647,19.4786,44936.0
2019-04-18 11:25:00,28.1,28.13,28.09,28.12,29667.0,19.4786,19.4994,19.4717,19.4925,29667.0
2019-04-18 11:30:00,28.12,28.17,28.12,28.15,29744.0,19.4925,19.5271,19.4925,19.5132,29744.0
2019-04-18 11:35:00,28.14,28.16,28.12,28.13,57652.0,19.5063,19.5202,19.4925,19.4994,57652.0
2019-04-18 11:40:00,28.12,28.16,28.12,28.14,55690.0,19.4925,19.5202,19.4925,19.5063,55690.0
2019-04-18 11:45:00,28.14,28.17,28.13,28.15,32021.0,19.5063,19.5271,19.4994,19.5132,32021.0
2019-04-18 11:50:00,28.16,28.17,28.13,28.14,47829.0,19.5202,19.5271,19.4994,19.5063,47829.0
2019-04-18 11:55:00,28.14,28.15,28.12,28.13,42236.0,19.5063,19.5132,19.4925,19.4994,42236.0
2019-04-18 12:00:00,28.14,28.14,28.11,28.14,34782.0,19.5063,19.5063,19.4855,19.5063,34782.0
2019-04-18 12:05:00,28.13,28.17,28.13,28.15,51022.0,19.4994,19.5271,19.4994,19.5132,51022.0
2019-04-18 12:10:00,28.14,28.17,28.14,28.15,28278.0,19.5063,19.5271,19.5063,19.5132,28278.0
2019-04-18 12:15:00,28.15,28.16,28.14,28.15,30145.0,19.5132,19.5202,19.5063,19.5132,30145.0
2019-04-18 12:20:00,28.14,28.17,28.14,28.15,26299.0,19.5063,19.5271,19.5063,19.5132,26299.0
2019-04-18 12:25:00,28.15,28.18,28.14,28.18,60008.0,19.5132,19.534,19.5063,19.534,60008.0
2019-04-18 12:30:00,28.18,28.2,28.17,28.19,31683.0,19.534,19.5479,19.5271,19.541,31683.0
2019-04-18 12:35:00,28.19,28.2,28.17,28.19,49406.0,19.541,19.5479,19.5271,19.541,49406.0
2019-04-18 12:40:00,28.19,28.22,28.19,28.21,26577.0,19.541,19.5618,19.541,19.5548,26577.0
2019-04-18 12:45:00,28.21,28.23,28.21,28.23,59559.0,19.5548,19.5687,19.5548,19.5687,59559.0
2019-04-18 12:50:00,28.22,28.25,28.21,28.25,56975.0,19.5618,19.5826,19.5548,19.5826,56975.0
2019-04-18 12:55:00,28.24,28.25,28.23,28.24,19836.0,19.5756,19.5826,19.5687,19.5756,19836.0
2019-04-18 13:00:00,28.23,28.24,28.22,28.24,34150.0,19.5687,19.5756,19.5618,19.5756,34150.0
2019-04-18 13:05:00,28.24,28.25,28.23,28.24,21152.0,19.5756,19.5826,19.5687,19.5756,21152.0
2019-04-18 13:10:00,28.23,28.26,28.23,28.26,23248.0,19.5687,19.5895,19.5687,19.5895,23248.0
2019-04-18 13:15:00,28.26,28.26,28.21,28.22,139774.0,19.5895,19.5895,19.5548,19.5618,139774.0
2019-04-18 13:20:00,28.22,28.22,28.17,28.2,222845.0,19.5618,19.5618,19.5271,19.5479,222845.0
2019-04-18 13:25:00,28.19,28.2,28.16,28.19,35218.0,19.541,19.5479,19.5202,19.541,35218.0
2019-04-18 13:30:00,28.19,28.2,28.18,28.19,55765.0,19.541,19.5479,19.534,19.541,55765.0
2019-04-18 13:35:00,28.19,28.19,28.18,28.19,7829.0,19.541,19.541,19.534,19.541,7829.0
2019-04-18 13:40:00,28.19,28.23,28.18,28.23,120495.0,19.541,19.5687,19.534,19.5687,120495.0
2019-04-18 13:45:00,28.23,28.23,28.21,28.21,11814.0,19.5687,19.5687,19.5548,19.5548,11814.0
2019-04-18 13:50:00,28.21,28.22,28.19,28.2,24080.0,19.5548,19.5618,19.541,19.5479,24080.0
2019-04-18 13:55:00,28.2,28.21,28.18,28.21,26145.0,19.5479,19.5548,19.534,19.5548,26145.0
2019-04-18 14:00:00,28.21,28.21,28.19,28.2,31116.0,19.5548,19.5548,19.541,19.5479,31116.0
2019-04-18 14:05:00,28.2,28.23,28.19,28.23,26817.0,19.5479,19.5687,19.541,19.5687,26817.0
2019-04-18 14:10:00,28.23,28.23,28.2,28.21,28531.0,19.5687,19.5687,19.5479,19.5548,28531.0
2019-04-18 14:15:00,28.21,28.24,28.19,28.24,56609.0,19.5548,19.5756,19.541,19.5756,56609.0
2019-04-18 14:20:00,28.24,28.25,28.23,28.23,21259.0,19.5756,19.5826,19.5687,19.5687,21259.0
2019-04-18 14:25:00,28.23,28.26,28.23,28.25,44657.0,19.5687,19.5895,19.5687,19.5826,44657.0
2019-04-18 14:30:00,28.24,28.25,28.22,28.23,29107.0,19.5756,19.5826,19.5618,19.5687,29107.0
2019-04-18 14:35:00,28.22,28.25,28.22,28.23,37222.0,19.5618,19.5826,19.5618,19.5687,37222.0
2019-04-18 14:40:00,28.24,28.25,28.23,28.25,44036.0,19.5756,19.5826,19.5687,19.5826,44036.0
2019-04-18 14:45:00,28.25,28.25,28.22,28.23,41036.0,19.5826,19.5826,19.5618,19.5687,41036.0
2019-04-18 14:50:00,28.23,28.23,28.21,28.22,37214.0,19.5687,19.5687,19.5548,19.5618,37214.0
2019-04-18 14:55:00,28.23,28.25,28.22,28.25,21315.0,19.5687,19.5826,19.5618,19.5826,21315.0
2019-04-18 15:00:00,28.24,28.25,28.24,28.25,18394.0,19.5756,19.5826,19.5756,19.5826,18394.0
2019-04-18 15:05:00,28.25,28.25,28.21,28.21,79894.0,19.5826,19.5826,19.5548,19.5548,79894.0
2019-04-18 15:10:00,28.21,28.25,28.21,28.25,42815.0,19.5548,19.5826,19.5548,19.5826,42815.0
2019-04-18 15:15:00,28.25,28.25,28.24,28.25,16970.0,19.5826,19.5826,19.5756,19.5826,16970.0
2019-04-18 15:20:00,28.24,28.27,28.24,28.27,41523.0,19.5756,19.5964,19.5756,19.5964,41523.0
2019-04-18 15:25:00,28.27,28.3,28.25,28.26,72716.0,19.5964,19.6172,19.5826,19.5895,72716.0
2019-04-18 15:30:00,28.25,28.27,28.23,28.25,81532.0,19.5826,19.5964,19.5687,19.5826,81532.0
2019-04-18 15:35:00,28.26,28.26,28.22,28.23,43282.0,19.5895,19.5895,19.5618,19.5687,43282.0
2019-04-18 15:40:00,28.22,28.24,28.2,28.23,92317.0,19.5618,19.5756,19.5479,19.5687,92317.0
2019-04-18 15:45:00,28.23,28.26,28.22,28.25,64711.0,19.5687,19.5895,19.5618,19.5826,64711.0
2019-04-18 15:50:00,28.25,28.26,28.23,28.24,200028.0,19.5826,19.5895,19.5687,19.5756,200028.0
2019-04-18 15:55:00,28.24,28.32,28.23,28.32,565490.0,19.5756,19.6311,19.5687,19.6311,565490.0
2019-04-22 09:30:00,28.52,28.56,28.39,28.41,90414.0,19.7697,19.7975,19.6796,19.6935,90414.0
2019-04-22 09:35:00,28.41,28.66,28.39,28.65,146599.0,19.6935,19.8668,19.6796,19.8598,146599.0
2019-04-22 09:40:00,28.65,28.7,28.58,28.59,105104.0,19.8598,19.8945,19.8113,19.8182,105104.0
2019-04-22 09:45:00,28.6,28.64,28.57,28.61,120597.0,19.8252,19.8529,19.8044,19.8321,120597.0
2019-04-22 09:50:00,28.61,28.61,28.53,28.53,82343.0,19.8321,19.8321,19.7767,19.7767,82343.0
2019-04-22 09:55:00,28.52,28.56,28.51,28.54,25703.0,19.7697,19.7975,19.7628,19.7836,25703.0
2019-04-22 10:00:00,28.55,28.56,28.47,28.47,28355.0,19.7905,19.7975,19.7351,19.7351,28355.0
2019-04-22 10:05:00,28.48,28.53,28.47,28.53,28373.0,19.742,19.7767,19.7351,19.7767,28373.0
2019-04-22 10:10:00,28.54,28.54,28.5,28.5,20998.0,19.7836,19.7836,19.7559,19.7559,20998.0
2019-04-22 10:15:00,28.51,28.51,28.49,28.51,17635.0,19.7628,19.7628,19.7489,19.7628,17635.0
2019-04-22 10:20:00,28.51,28.53,28.49,28.51,41659.0,19.7628,19.7767,19.7489,19.7628,41659.0
2019-04-22 10:25:00,28.51,28.57,28.5,28.53,43114.0,19.7628,19.8044,19.7559,19.7767,43114.0
2019-04-22 10:30:00,28.53,28.53,28.46,28.48,60172.0,19.7767,19.7767,19.7281,19.742,60172.0
2019-04-22 10:35:00,28.49,28.54,28.48,28.51,43409.0,19.7489,19.7836,19.742,19.7628,43409.0
2019-04-22 10:40:00,28.51,28.53,28.49,28.5,26485.0,19.7628,19.7767,19.7489,19.7559,26485.0
2019-04-22 10:45:00,28.5,28.51,28.48,28.5,32758.0,19.7559,19.7628,19.742,19.7559,32758.0
2019-04-22 10:50:00,28.51,28.52,28.49,28.52,43867.0,19.7628,19.7697,19.7489,19.7697,43867.0
2019-04-22 10:55:00,28.51,28.55,28.5,28.51,35577.0,19.7628,19.7905,19.7559,19.7628,35577.0
2019-04-22 11:00:00,28.51,28.53,28.46,28.46,45992.0,19.7628,19.7767,19.7281,19.7281,45992.0
2019-04-22 11:05:00,28.47,28.49,28.45,28.48,19817.0,19.7351,19.7489,19.7212,19.742,19817.0
2019-04-22 11:10:00,28.48,28.52,28.47,28.51,29897.0,19.742,19.7697,19.7351,19.7628,29897.0
2019-04-22 11:15:00,28.51,28.53,28.49,28.53,32070.0,19.7628,19.7767,19.7489,19.7767,32070.0
2019-04-22 11:20:00,28.52,28.53,28.51,28.53,36209.0,19.7697,19.7767,19.7628,19.7767,36209.0
2019-04-22 11:25:00,28.53,28.56,28.52,28.55,50516.0,19.7767,19.7975,19.7697,19.7905,50516.0
2019-04-22 11:30:00,28.55,28.59,28.54,28.57,38240.0,19.7905,19.8182,19.7836,19.8044,38240.0
2019-04-22 11:35:00,28.58,28.61,28.57,28.6,46111.0,19.8113,19.8321,19.8044,19.8252,46111.0
2019-04-22 11:40:00,28.61,28.62,28.58,28.59,62720.0,19.8321,19.839,19.8113,19.8182,62720.0
2019-04-22 11:45:00,28.59,28.63,28.58,28.59,28224.0,19.8182,19.846,19.8113,19.8182,28224.0
2019-04-22 11:50:00,28.6,28.65,28.59,28.63,32214.0,19.8252,19.8598,19.8182,19.846,32214.0
2019-04-22 11:55:00,28.63,28.65,28.62,28.64,19152.0,19.846,19.8598,19.839,19.8529,19152.0
2019-04-22 12:00:00,28.64,28.65,28.63,28.64,17453.0,19.8529,19.8598,19.846,19.8529,17453.0
2019-04-22 12:05:00,28.65,28.69,28.64,28.68,41566.0,19.8598,19.8876,19.8529,19.8806,41566.0
2019-04-22 12:10:00,28.69,28.71,28.67,28.71,36222.0,19.8876,19.9014,19.8737,19.9014,36222.0
2019-04-22 12:15:00,28.71,28.73,28.7,28.71,26080.0,19.9014,19.9153,19.8945,19.9014,26080.0
2019-04-22 12:20:00,28.71,28.73,28.69,28.72,29147.0,19.9014,19.9153,19.8876,19.9084,29147.0
2019-04-22 12:25:00,28.73,28.76,28.73,28.76,38678.0,19.9153,19.9361,19.9153,19.9361,38678.0
2019-04-22 12:30:00,28.76,28.78,28.74,28.75,21858.0,19.9361,19.95,19.9222,19.9292,21858.0
2019-04-22 12:35:00,28.75,28.79,28.74,28.78,31015.0,19.9292,19.9569,19.9222,19.95,31015.0
2019-04-22 12:40:00,28.78,28.78,28.75,28.77,13517.0,19.95,19.95,19.9292,19.943,13517.0
2019-04-22 12:45:00,28.77,28.77,28.74,28.76,33800.0,19.943,19.943,19.9222,19.9361,33800.0
2019-04-22 12:50:00,28.75,28.77,28.72,28.72,18720.0,19.9292,19.943,19.9084,19.9084,18720.0
2019-04-22 12:55:00,28.72,28.74,28.72,28.73,18283.0,19.9084,19.9222,19.9084,19.9153,18283.0
2019-04-22 13:00:00,28.73,28.74,28.72,28.73,15356.0,19.9153,19.9222,19.9084,19.9153,15356.0
2019-04-22 13:05:00,28.73,28.74,28.71,28.72,27108.0,19.9153,19.9222,19.9014,19.9084,27108.0
2019-04-22 13:10:00,28.72,28.73,28.72,28.72,12134.0,19.9084,19.9153,19.9084,19.9084,12134.0
2019-04-22 13:15:00,28.72,28.74,28.72,28.73,18587.0,19.9084,19.9222,19.9084,19.9153,18587.0
2019-04-22 13:20:00,28.73,28.74,28.72,28.72,28960.0,19.9153,19.9222,19.9084,19.9084,28960.0
2019-04-22 13:25:00,28.72,28.73,28.69,28.7,26877.0,19.9084,19.9153,19.8876,19.8945,26877.0
2019-04-22 13:30:00,28.7,28.7,28.68,28.69,17892.0,19.8945,19.8945,19.8806,19.8876,17892.0
2019-04-22 13:35:00,28.69,28.7,28.68,28.7,15578.0,19.8876,19.8945,19.8806,19.8945,15578.0
2019-04-22 13:40:00,28.7,28.71,28.69,28.69,24884.0,19.8945,19.9014,19.8876,19.8876,24884.0
2019-04-22 13:45:00,28.69,28.71,28.69,28.7,43259.0,19.8876,19.9014,19.8876,19.8945,43259.0
2019-04-22 13:50:00,28.69,28.7,28.67,28.7,62111.0,19.8876,19.8945,19.8737,19.8945,62111.0
2019-04-22 13:55:00,28.7,28.7,28.66,28.68,28884.0,19.8945,19.8945,19.8668,19.8806,28884.0
2019-04-22 14:00:00,28.68,28.69,28.66,28.67,34452.0,19.8806,19.8876,19.8668,19.8737,34452.0
2019-04-22 14:05:00,28.67,28.7,28.66,28.7,21067.0,19.8737,19.8945,19.8668,19.8945,21067.0
2019-04-22 14:10:00,28.69,28.69,28.67,28.68,16935.0,19.8876,19.8876,19.8737,19.8806,16935.0
2019-04-22 14:15:00,28.67,28.68,28.64,28.65,52472.0,19.8737,19.8806,19.8529,19.8598,52472.0
2019-04-22 14:20:00,28.65,28.65,28.62,28.64,24814.0,19.8598,19.8598,19.839,19.8529,24814.0
2019-04-22 14:25:00,28.64,28.64,28.62,28.63,21020.0,19.8529,19.8529,19.839,19.846,21020.0
2019-04-22 14:30:00,28.62,28.63,28.6,28.6,37095.0,19.839,19.846,19.8252,19.8252,37095.0
2019-04-22 14:35:00,28.6,28.6,28.59,28.59,8478.0,19.8252,19.8252,19.8182,19.8182,8478.0
2019-04-22 14:40:00,28.6,28.62,28.58,28.62,29296.0,19.8252,19.839,19.8113,19.839,29296.0
2019-04-22 14:45:00,28.62,28.62,28.61,28.61,14836.0,19.839,19.839,19.8321,19.8321,14836.0
2019-04-22 14:50:00,28.62,28.65,28.61,28.65,32301.0,19.839,19.8598,19.8321,19.8598,32301.0
2019-04-22 14:55:00,28.65,28.67,28.64,28.66,33245.0,19.8598,19.8737,19.8529,19.8668,33245.0
2019-04-22 15:00:00,28.67,28.67,28.64,28.64,30281.0,19.8737,19.8737,19.8529,19.8529,30281.0
2019-04-22 15:05:00,28.65,28.65,28.63,28.64,19634.0,19.8598,19.8598,19.846,19.8529,19634.0
2019-04-22 15:10:00,28.64,28.65,28.64,28.65,14508.0,19.8529,19.8598,19.8529,19.8598,14508.0
2019-04-22 15:15:00,28.65,28.66,28.64,28.66,18554.0,19.8598,19.8668,19.8529,19.8668,18554.0
2019-04-22 15:20:00,28.66,28.69,28.65,28.68,24270.0,19.8668,19.8876,19.8598,19.8806,24270.0
2019-04-22 15:25:00,28.69,28.7,28.68,28.69,30543.0,19.8876,19.8945,19.8806,19.8876,30543.0
2019-04-22 15:30:00,28.7,28.72,28.68,28.71,121681.0,19.8945,19.9084,19.8806,19.9014,121681.0
2019-04-22 15:35:00,28.71,28.72,28.7,28.7,104404.0,19.9014,19.9084,19.8945,19.8945,104404.0
2019-04-22 15:40:00,28.7,28.74,28.69,28.74,82322.0,19.8945,19.9222,19.8876,19.9222,82322.0
2019-04-22 15:45:00,28.73,28.75,28.73,28.75,67071.0,19.9153,19.9292,19.9153,19.9292,67071.0
2019-04-22 15:50:00,28.75,28.79,28.75,28.79,133104.0,19.9292,19.9569,19.9292,19.9569,133104.0
2019-04-22 15:55:00,28.79,28.79,28.73,28.76,313949.0,19.9569,19.9569,19.9153,19.9361,313949.0
2019-04-23 09:30:00,28.89,28.89,28.71,28.74,120148.0,20.0262,20.0262,19.9014,19.9222,120148.0
2019-04-23 09:35:00,28.73,28.74,28.68,28.71,52972.0,19.9153,19.9222,19.8806,19.9014,52972.0
2019-04-23 09:40:00,28.71,28.76,28.69,28.71,45712.0,19.9014,19.9361,19.8876,19.9014,45712.0
2019-04-23 09:45:00,28.71,28.72,28.65,28.67,49152.0,19.9014,19.9084,19.8598,19.8737,49152.0
2019-04-23 09:50:00,28.66,28.71,28.64,28.7,22818.0,19.8668,19.9014,19.8529,19.8945,22818.0
2019-04-23 09:55:00,28.71,28.71,28.64,28.66,32510.0,19.9014,19.9014,19.8529,19.8668,32510.0
2019-04-23 10:00:00,28.67,28.67,28.58,28.59,46825.0,19.8737,19.8737,19.8113,19.8182,46825.0
2019-04-23 10:05:00,28.6,28.6,28.53,28.55,40864.0,19.8252,19.8252,19.7767,19.7905,40864.0
2019-04-23 10:10:00,28.55,28.64,28.55,28.62,48713.0,19.7905,19.8529,19.7905,19.839,48713.0
2019-04-23 10:15:00,28.63,28.63,28.59,28.6,22692.0,19.846,19.846,19.8182,19.8252,22692.0
2019-04-23 10:20:00,28.59,28.65,28.59,28.65,20270.0,19.8182,19.8598,19.8182,19.8598,20270.0
2019-04-23 10:25:00,28.65,28.68,28.64,28.65,28715.0,19.8598,19.8806,19.8529,19.8598,28715.0
2019-04-23 10:30:00,28.65,28.68,28.62,28.67,45885.0,19.8598,19.8806,19.839,19.8737,45885.0
2019-04-23 10:35:00,28.68,28.75,28.66,28.73,62328.0,19.8806,19.9292,19.8668,19.9153,62328.0
2019-04-23 10:40:00,28.72,28.75,28.71,28.74,76314.0,19.9084,19.9292,19.9014,19.9222,76314.0
2019-04-23 10:45:00,28.74,28.74,28.7,28.71,15827.0,19.9222,19.9222,19.8945,19.9014,15827.0
2019-04-23 10:50:00,28.71,28.74,28.71,28.73,26257.0,19.9014,19.9222,19.9014,19.9153,26257.0
2019-04-23 10:55:00,28.72,28.75,28.72,28.75,25824.0,19.9084,19.9292,19.9084,19.9292,25824.0
2019-04-23 11:00:00,28.75,28.79,28.74,28.77,44307.0,19.9292,19.9569,19.9222,19.943,44307.0
2019-04-23 11:05:00,28.77,28.77,28.73,28.77,55027.0,19.943,19.943,19.9153,19.943,55027.0
2019-04-23 11:10:00,28.77,28.79,28.75,28.79,53444.0,19.943,19.9569,19.9292,19.9569,53444.0
2019-04-23 11:15:00,28.8,28.81,28.77,28.78,28223.0,19.9638,19.9708,19.943,19.95,28223.0
2019-04-23 11:20:00,28.78,28.78,28.7,28.71,58951.0,19.95,19.95,19.8945,19.9014,58951.0
2019-04-23 11:25:00,28.71,28.75,28.7,28.71,74846.0,19.9014,19.9292,19.8945,19.9014,74846.0
2019-04-23 11:30:00,28.71,28.73,28.68,28.69,22810.0,19.9014,19.9153,19.8806,19.8876,22810.0
2019-04-23 11:35:00,28.69,28.69,28.66,28.68,26391.0,19.8876,19.8876,19.8668,19.8806,26391.0
2019-04-23 11:40:00,28.68,28.7,28.65,28.69,26893.0,19.8806,19.8945,19.8598,19.8876,26893.0
2019-04-23 11:45:00,28.68,28.71,28.68,28.71,22117.0,19.8806,19.9014,19.8806,19.9014,22117.0
2019-04-23 11:50:00,28.71,28.76,28.7,28.75,42654.0,19.9014,19.9361,19.8945,19.9292,42654.0
2019-04-23 11:55:00,28.75,28.78,28.74,28.75,49320.0,19.9292,19.95,19.9222,19.9292,49320.0
2019-04-23 12:00:00,28.75,28.77,28.73,28.75,40281.0,19.9292,19.943,19.9153,19.9292,40281.0
2019-04-23 12:05:00,28.75,28.79,28.74,28.78,56841.0,19.9292,19.9569,19.9222,19.95,56841.0
2019-04-23 12:10:00,28.79,28.8,28.76,28.79,36290.0,19.9569,19.9638,19.9361,19.9569,36290.0
2019-04-23 12:15:00,28.78,28.81,28.76,28.78,28499.0,19.95,19.9708,19.9361,19.95,28499.0
2019-04-23 12:20:00,28.78,28.79,28.77,28.78,21634.0,19.95,19.9569,19.943,19.95,21634.0
2019-04-23 12:25:00,28.78,28.78,28.73,28.74,61419.0,19.95,19.95,19.9153,19.9222,61419.0
2019-04-23 12:30:00,28.75,28.75,28.73,28.74,28479.0,19.9292,19.9292,19.9153,19.9222,28479.0
2019-04-23 12:35:00,28.74,28.76,28.73,28.76,29293.0,19.9222,19.9361,19.9153,19.9361,29293.0
2019-04-23 12:40:00,28.76,28.76,28.74,28.76,13379.0,19.9361,19.9361,19.9222,19.9361,13379.0
2019-04-23 12:45:00,28.76,28.79,28.75,28.79,24267.0,19.9361,19.9569,19.9292,19.9569,24267.0
2019-04-23 12:50:00,28.79,28.79,28.76,28.78,27137.0,19.9569,19.9569,19.9361,19.95,27137.0
2019-04-23 12:55:00,28.78,28.81,28.76,28.8,27877.0,19.95,19.9708,19.9361,19.9638,27877.0
2019-04-23 13:00:00,28.81,28.83,28.75,28.76,75320.0,19.9708,19.9846,19.9292,19.9361,75320.0
2019-04-23 13:05:00,28.75,28.77,28.74,28.77,15892.0,19.9292,19.943,19.9222,19.943,15892.0
2019-04-23 13:10:00,28.77,28.77,28.76,28.77,11446.0,19.943,19.943,19.9361,19.943,11446.0
2019-04-23 13:15:00,28.77,28.78,28.76,28.78,27845.0,19.943,19.95,19.9361,19.95,27845.0
2019-04-23 13:20:00,28.78,28.79,28.76,28.78,25957.0,19.95,19.9569,19.9361,19.95,25957.0
2019-04-23 13:25:00,28.78,28.78,28.76,28.77,29630.0,19.95,19.95,19.9361,19.943,29630.0
2019-04-23 13:30:00,28.77,28.79,28.76,28.79,17015.0,19.943,19.9569,19.9361,19.9569,17015.0
2019-04-23 13:35:00,28.79,28.81,28.78,28.8,13769.0,19.9569,19.9708,19.95,19.9638,13769.0
2019-04-23 13:40:00,28.81,28.81,28.76,28.78,60050.0,19.9708,19.9708,19.9361,19.95,60050.0
2019-04-23 13:45:00,28.78,28.79,28.75,28.78,54948.0,19.95,19.9569,19.9292,19.95,54948.0
2019-04-23 13:50:00,28.78,28.78,28.75,28.76,24971.0,19.95,19.95,19.9292,19.9361,24971.0
2019-04-23 13:55:00,28.76,28.78,28.76,28.77,19289.0,19.9361,19.95,19.9361,19.943,19289.0
2019-04-23 14:00:00,28.78,28.78,28.75,28.77,42060.0,19.95,19.95,19.9292,19.943,42060.0
2019-04-23 14:05:00,28.77,28.77,28.75,28.76,52262.0,19.943,19.943,19.9292,19.9361,52262.0
2019-04-23 14:10:00,28.76,28.77,28.75,28.77,54916.0,19.9361,19.943,19.9292,19.943,54916.0
2019-04-23 14:15:00,28.77,28.82,28.76,28.8,48873.0,19.943,19.9777,19.9361,19.9638,48873.0
2019-04-23 14:20:00,28.8,28.8,28.77,28.78,27935.0,19.9638,19.9638,19.943,19.95,27935.0
2019-04-23 14:25:00,28.77,28.82,28.77,28.8,60066.0,19.943,19.9777,19.943,19.9638,60066.0
2019-04-23 14:30:00,28.8,28.82,28.79,28.81,22096.0,19.9638,19.9777,19.9569,19.9708,22096.0
2019-04-23 14:35:00,28.81,28.84,28.81,28.83,45103.0,19.9708,19.9915,19.9708,19.9846,45103.0
2019-04-23 14:40:00,28.82,28.84,28.82,28.83,27220.0,19.9777,19.9915,19.9777,19.9846,27220.0
2019-04-23 14:45:00,28.82,28.86,28.82,28.85,53306.0,19.9777,20.0054,19.9777,19.9985,53306.0
2019-04-23 14:50:00,28.85,28.86,28.83,28.85,38040.0,19.9985,20.0054,19.9846,19.9985,38040.0
2019-04-23 14:55:00,28.85,28.86,28.84,28.86,31215.0,19.9985,20.0054,19.9915,20.0054,31215.0
2019-04-23 15:00:00,28.86,28.87,28.82,28.84,71591.0,20.0054,20.0123,19.9777,19.9915,71591.0
2019-04-23 15:05:00,28.83,28.85,28.82,28.83,47997.0,19.9846,19.9985,19.9777,19.9846,47997.0
2019-04-23 15:10:00,28.83,28.84,28.82,28.84,21359.0,19.9846,19.9915,19.9777,19.9915,21359.0
2019-04-23 15:15:00,28.84,28.85,28.81,28.81,54790.0,19.9915,19.9985,19.9708,19.9708,54790.0
2019-04-23 15:20:00,28.82,28.82,28.78,28.8,65793.0,19.9777,19.9777,19.95,19.9638,65793.0
2019-04-23 15:25:00,28.79,28.8,28.78,28.79,71738.0,19.9569,19.9638,19.95,19.9569,71738.0
2019-04-23 15:30:00,28.79,28.81,28.76,28.77,72896.0,19.9569,19.9708,19.9361,19.943,72896.0
2019-04-23 15:35:00,28.77,28.78,28.76,28.77,83412.0,19.943,19.95,19.9361,19.943,83412.0
2019-04-23 15:40:00,28.77,28.78,28.76,28.78,42659.0,19.943,19.95,19.9361,19.95,42659.0
2019-04-23 15:45:00,28.78,28.78,28.77,28.78,79925.0,19.95,19.95,19.943,19.95,79925.0
2019-04-23 15:50:00,28.78,28.8,28.76,28.8,168851.0,19.95,19.9638,19.9361,19.9638,168851.0
2019-04-23 15:55:00,28.8,28.82,28.78,28.81,368366.0,19.9638,19.9777,19.95,19.9708,368366.0
2019-04-24 09:30:00,28.84,28.86,28.7,28.71,83824.0,19.9915,20.0054,19.8945,19.9014,83824.0
2019-04-24 09:35:00,28.71,28.73,28.67,28.73,40406.0,19.9014,19.9153,19.8737,19.9153,40406.0
2019-04-24 09:40:00,28.73,28.75,28.64,28.64,31034.0,19.9153,19.9292,19.8529,19.8529,31034.0
2019-04-24 09:45:00,28.62,28.68,28.62,28.66,16533.0,19.839,19.8806,19.839,19.8668,16533.0
2019-04-24 09:50:00,28.66,28.73,28.66,28.73,20564.0,19.8668,19.9153,19.8668,19.9153,20564.0
2019-04-24 09:55:00,28.74,28.76,28.69,28.7,31376.0,19.9222,19.9361,19.8876,19.8945,31376.0
2019-04-24 10:00:00,28.7,28.71,28.66,28.7,29128.0,19.8945,19.9014,19.8668,19.8945,29128.0
2019-04-24 10:05:00,28.7,28.71,28.66,28.66,175007.0,19.8945,19.9014,19.8668,19.8668,175007.0
2019-04-24 10:10:00,28.66,28.67,28.59,28.6,86167.0,19.8668,19.8737,19.8182,19.8252,86167.0
2019-04-24 10:15:00,28.6,28.68,28.6,28.66,47255.0,19.8252,19.8806,19.8252,19.8668,47255.0
2019-04-24 10:20:00,28.66,28.69,28.64,28.69,36220.0,19.8668,19.8876,19.8529,19.8876,36220.0
2019-04-24 10:25:00,28.69,28.72,28.64,28.69,72476.0,19.8876,19.9084,19.8529,19.8876,72476.0
2019-04-24 10:30:00,28.69,28.74,28.68,28.73,30178.0,19.8876,19.9222,19.8806,19.9153,30178.0
2019-04-24 10:35:00,28.74,28.75,28.72,28.74,17161.0,19.9222,19.9292,19.9084,19.9222,17161.0
2019-04-24 10:40:00,28.74,28.74,28.67,28.69,33920.0,19.9222,19.9222,19.8737,19.8876,33920.0
2019-04-24 10:45:00,28.68,28.7,28.65,28.69,20608.0,19.8806,19.8945,19.8598,19.8876,20608.0
2019-04-24 10:50:00,28.69,28.69,28.67,28.69,15473.0,19.8876,19.8876,19.8737,19.8876,15473.0
2019-04-24 10:55:00,28.69,28.72,28.68,28.71,36148.0,19.8876,19.9084,19.8806,19.9014,36148.0
2019-04-24 11:00:00,28.71,28.73,28.71,28.73,14423.0,19.9014,19.9153,19.9014,19.9153,14423.0
2019-04-24 11:05:00,28.73,28.73,28.67,28.68,31501.0,19.9153,19.9153,19.8737,19.8806,31501.0
2019-04-24 11:10:00,28.68,28.69,28.65,28.66,31821.0,19.8806,19.8876,19.8598,19.8668,31821.0
2019-04-24 11:15:00,28.66,28.66,28.63,28.65,18994.0,19.8668,19.8668,19.846,19.8598,18994.0
2019-04-24 11:20:00,28.66,28.66,28.62,28.64,16389.0,19.8668,19.8668,19.839,19.8529,16389.0
2019-04-24 11:25:00,28.64,28.67,28.62,28.65,19989.0,19.8529,19.8737,19.839,19.8598,19989.0
2019-04-24 11:30:00,28.65,28.66,28.62,28.63,18272.0,19.8598,19.8668,19.839,19.846,18272.0
2019-04-24 11:35:00,28.63,28.64,28.62,28.64,9959.0,19.846,19.8529,19.839,19.8529,9959.0
2019-04-24 11:40:00,28.64,28.67,28.63,28.67,20083.0,19.8529,19.8737,19.846,19.8737,20083.0
2019-04-24 11:45:00,28.67,28.68,28.63,28.65,56385.0,19.8737,19.8806,19.846,19.8598,56385.0
2019-04-24 11:50:00,28.65,28.68,28.64,28.68,35429.0,19.8598,19.8806,19.8529,19.8806,35429.0
2019-04-24 11:55:00,28.68,28.7,28.67,28.69,41657.0,19.8806,19.8945,19.8737,19.8876,41657.0
2019-04-24 12:00:00,28.69,28.71,28.67,28.7,44761.0,19.8876,19.9014,19.8737,19.8945,44761.0
2019-04-24 12:05:00,28.7,28.72,28.69,28.71,25695.0,19.8945,19.9084,19.8876,19.9014,25695.0
2019-04-24 12:10:00,28.71,28.74,28.7,28.73,32638.0,19.9014,19.9222,19.8945,19.9153,32638.0
2019-04-24 12:15:00,28.73,28.73,28.71,28.72,44055.0,19.9153,19.9153,19.9014,19.9084,44055.0
2019-04-24 12:20:00,28.72,28.72,28.69,28.71,29499.0,19.9084,19.9084,19.8876,19.9014,29499.0
2019-04-24 12:25:00,28.71,28.72,28.68,28.69,50658.0,19.9014,19.9084,19.8806,19.8876,50658.0
2019-04-24 12:30:00,28.69,28.71,28.68,28.69,44966.0,19.8876,19.9014,19.8806,19.8876,44966.0
2019-04-24 12:35:00,28.69,28.69,28.63,28.64,109997.0,19.8876,19.8876,19.846,19.8529,109997.0
2019-04-24 12:40:00,28.65,28.69,28.65,28.68,20430.0,19.8598,19.8876,19.8598,19.8806,20430.0
2019-04-24 12:45:00,28.68,28.71,28.68,28.71,16442.0,19.8806,19.9014,19.8806,19.9014,16442.0
2019-04-24 12:50:00,28.71,28.71,28.68,28.71,27377.0,19.9014,19.9014,19.8806,19.9014,27377.0
2019-04-24 12:55:00,28.71,28.72,28.7,28.71,12818.0,19.9014,19.9084,19.8945,19.9014,12818.0
2019-04-24 13:00:00,28.71,28.71,28.68,28.69,13221.0,19.9014,19.9014,19.8806,19.8876,13221.0
2019-04-24 13:05:00,28.69,28.69,28.67,28.68,14393.0,19.8876,19.8876,19.8737,19.8806,14393.0
2019-04-24 13:10:00,28.68,28.68,28.66,28.68,16689.0,19.8806,19.8806,19.8668,19.8806,16689.0
2019-04-24 13:15:00,28.68,28.71,28.67,28.7,45411.0,19.8806,19.9014,19.8737,19.8945,45411.0
2019-04-24 13:20:00,28.7,28.73,28.69,28.73,14254.0,19.8945,19.9153,19.8876,19.9153,14254.0
2019-04-24 13:25:00,28.73,28.79,28.72,28.79,52009.0,19.9153,19.9569,19.9084,19.9569,52009.0
2019-04-24 13:30:00,28.79,28.8,28.77,28.8,52769.0,19.9569,19.9638,19.943,19.9638,52769.0
2019-04-24 13:35:00,28.79,28.8,28.78,28.79,26084.0,19.9569,19.9638,19.95,19.9569,26084.0
2019-04-24 13:40:00,28.79,28.8,28.77,28.78,57854.0,19.9569,19.9638,19.943,19.95,57854.0
2019-04-24 13:45:00,28.78,28.78,28.76,28.78,27374.0,19.95,19.95,19.9361,19.95,27374.0
2019-04-24 13:50:00,28.78,28.78,28.77,28.78,16865.0,19.95,19.95,19.943,19.95,16865.0
2019-04-24 13:55:00,28.78,28.78,28.77,28.78,17656.0,19.95,19.95,19.943,19.95,17656.0
2019-04-24 14:00:00,28.78,28.79,28.77,28.79,23485.0,19.95,19.9569,19.943,19.9569,23485.0
2019-04-24 14:05:00,28.79,28.81,28.78,28.81,75835.0,19.9569,19.9708,19.95,19.9708,75835.0
2019-04-24 14:10:00,28.81,28.82,28.78,28.8,59955.0,19.9708,19.9777,19.95,19.9638,59955.0
2019-04-24 14:15:00,28.8,28.8,28.79,28.8,18313.0,19.9638,19.9638,19.9569,19.9638,18313.0
2019-04-24 14:20:00,28.8,28.8,28.78,28.79,25248.0,19.9638,19.9638,19.95,19.9569,25248.0
2019-04-24 14:25:00,28.79,28.79,28.74,28.75,51448.0,19.9569,19.9569,19.9222,19.9292,51448.0
2019-04-24 14:30:00,28.75,28.76,28.74,28.75,32584.0,19.9292,19.9361,19.9222,19.9292,32584.0
2019-04-24 14:35:00,28.75,28.76,28.74,28.76,47451.0,19.9292,19.9361,19.9222,19.9361,47451.0
2019-04-24 14:40:00,28.76,28.78,28.75,28.78,16834.0,19.9361,19.95,19.9292,19.95,16834.0
2019-04-24 14:45:00,28.78,28.8,28.77,28.79,36846.0,19.95,19.9638,19.943,19.9569,36846.0
2019-04-24 14:50:00,28.8,28.81,28.78,28.8,45836.0,19.9638,19.9708,19.95,19.9638,45836.0
2019-04-24 14:55:00,28.8,28.83,28.8,28.83,41623.0,19.9638,19.9846,19.9638,19.9846,41623.0
2019-04-24 15:00:00,28.83,28.84,28.8,28.8,62966.0,19.9846,19.9915,19.9638,19.9638,62966.0
2019-04-24 15:05:00,28.8,28.83,28.78,28.79,58976.0,19.9638,19.9846,19.95,19.9569,58976.0
2019-04-24 15:10:00,28.79,28.79,28.76,28.78,33493.0,19.9569,19.9569,19.9361,19.95,33493.0
2019-04-24 15:15:00,28.78,28.79,28.76,28.78,17330.0,19.95,19.9569,19.9361,19.95,17330.0
2019-04-24 15:20:00,28.78,28.79,28.77,28.78,14847.0,19.95,19.9569,19.943,19.95,14847.0
2019-04-24 15:25:00,28.78,28.79,28.76,28.78,23322.0,19.95,19.9569,19.9361,19.95,23322.0
2019-04-24 15:30:00,28.78,28.8,28.77,28.77,32607.0,19.95,19.9638,19.943,19.943,32607.0
2019-04-24 15:35:00,28.78,28.78,28.74,28.76,25232.0,19.95,19.95,19.9222,19.9361,25232.0
2019-04-24 15:40:00,28.76,28.78,28.75,28.78,99817.0,19.9361,19.95,19.9292,19.95,99817.0
2019-04-24 15:45:00,28.78,28.79,28.75,28.77,57219.0,19.95,19.9569,19.9292,19.943,57219.0
2019-04-24 15:50:00,28.76,28.77,28.73,28.75,62037.0,19.9361,19.943,19.9153,19.9292,62037.0
2019-04-24 15:55:00,28.74,28.75,28.68,28.69,213297.0,19.9222,19.9292,19.8806,19.8876,213297.0
2019-04-25 09:30:00,28.63,28.63,28.5,28.6,65431.0,19.846,19.846,19.7559,19.8252,65431.0
2019-04-25 09:35:00,28.61,28.65,28.55,28.55,38125.0,19.8321,19.8598,19.7905,19.7905,38125.0
2019-04-25 09:40:00,28.56,28.56,28.46,28.49,28430.0,19.7975,19.7975,19.7281,19.7489,28430.0
2019-04-25 09:45:00,28.49,28.54,28.48,28.49,197541.0,19.7489,19.7836,19.742,19.7489,197541.0
2019-04-25 09:50:00,28.49,28.53,28.48,28.49,41426.0,19.7489,19.7767,19.742,19.7489,41426.0
2019-04-25 09:55:00,28.5,28.54,28.49,28.52,72687.0,19.7559,19.7836,19.7489,19.7697,72687.0
2019-04-25 10:00:00,28.51,28.53,28.47,28.52,90064.0,19.7628,19.7767,19.7351,19.7697,90064.0
2019-04-25 10:05:00,28.52,28.56,28.49,28.49,151599.0,19.7697,19.7975,19.7489,19.7489,151599.0
2019-04-25 10:10:00,28.49,28.5,28.42,28.44,32887.0,19.7489,19.7559,19.7004,19.7143,32887.0
2019-04-25 10:15:00,28.44,28.47,28.42,28.43,50028.0,19.7143,19.7351,19.7004,19.7073,50028.0
2019-04-25 10:20:00,28.43,28.43,28.4,28.42,20368.0,19.7073,19.7073,19.6865,19.7004,20368.0
2019-04-25 10:25:00,28.43,28.43,28.41,28.42,27267.0,19.7073,19.7073,19.6935,19.7004,27267.0
2019-04-25 10:30:00,28.43,28.43,28.36,28.37,55494.0,19.7073,19.7073,19.6588,19.6657,55494.0
2019-04-25 10:35:00,28.37,28.42,28.36,28.42,58906.0,19.6657,19.7004,19.6588,19.7004,58906.0
2019-04-25 10:40:00,28.41,28.42,28.35,28.37,56296.0,19.6935,19.7004,19.6519,19.6657,56296.0
2019-04-25 10:45:00,28.37,28.42,28.36,28.42,50054.0,19.6657,19.7004,19.6588,19.7004,50054.0
2019-04-25 10:50:00,28.42,28.43,28.41,28.42,26195.0,19.7004,19.7073,19.6935,19.7004,26195.0
2019-04-25 10:55:00,28.41,28.44,28.4,28.42,19447.0,19.6935,19.7143,19.6865,19.7004,19447.0
2019-04-25 11:00:00,28.42,28.47,28.41,28.45,40145.0,19.7004,19.7351,19.6935,19.7212,40145.0
2019-04-25 11:05:00,28.44,28.47,28.43,28.46,37981.0,19.7143,19.7351,19.7073,19.7281,37981.0
2019-04-25 11:10:00,28.46,28.48,28.45,28.46,32510.0,19.7281,19.742,19.7212,19.7281,32510.0
2019-04-25 11:15:00,28.45,28.47,28.42,28.47,38843.0,19.7212,19.7351,19.7004,19.7351,38843.0
2019-04-25 11:20:00,28.46,28.51,28.46,28.49,72137.0,19.7281,19.7628,19.7281,19.7489,72137.0
2019-04-25 11:25:00,28.49,28.5,28.44,28.44,46243.0,19.7489,19.7559,19.7143,19.7143,46243.0
2019-04-25 11:30:00,28.45,28.48,28.44,28.48,26076.0,19.7212,19.742,19.7143,19.742,26076.0
2019-04-25 11:35:00,28.48,28.5,28.46,28.49,16428.0,19.742,19.7559,19.7281,19.7489,16428.0
2019-04-25 11:40:00,28.49,28.5,28.47,28.48,19497.0,19.7489,19.7559,19.7351,19.742,19497.0
2019-04-25 11:45:00,28.49,28.5,28.47,28.48,17825.0,19.7489,19.7559,19.7351,19.742,17825.0
2019-04-25 11:50:00,28.49,28.49,28.46,28.47,18480.0,19.7489,19.7489,19.7281,19.7351,18480.0
2019-04-25 11:55:00,28.46,28.51,28.46,28.51,32137.0,19.7281,19.7628,19.7281,19.7628,32137.0
2019-04-25 12:00:00,28.51,28.55,28.51,28.53,29794.0,19.7628,19.7905,19.7628,19.7767,29794.0
2019-04-25 12:05:00,28.54,28.55,28.53,28.54,20642.0,19.7836,19.7905,19.7767,19.7836,20642.0
2019-04-25 12:10:00,28.54,28.57,28.53,28.56,33486.0,19.7836,19.8044,19.7767,19.7975,33486.0
2019-04-25 12:15:00,28.55,28.56,28.53,28.55,28930.0,19.7905,19.7975,19.7767,19.7905,28930.0
2019-04-25 12:20:00,28.55,28.55,28.51,28.53,41228.0,19.7905,19.7905,19.7628,19.7767,41228.0
2019-04-25 12:25:00,28.53,28.56,28.52,28.55,43774.0,19.7767,19.7975,19.7697,19.7905,43774.0
2019-04-25 12:30:00,28.54,28.55,28.53,28.54,12668.0,19.7836,19.7905,19.7767,19.7836,12668.0
2019-04-25 12:35:00,28.54,28.56,28.52,28.54,49031.0,19.7836,19.7975,19.7697,19.7836,49031.0
2019-04-25 12:40:00,28.54,28.55,28.52,28.55,14935.0,19.7836,19.7905,19.7697,19.7905,14935.0
2019-04-25 12:45:00,28.54,28.57,28.53,28.55,25430.0,19.7836,19.8044,19.7767,19.7905,25430.0
2019-04-25 12:50:00,28.56,28.56,28.54,28.54,18900.0,19.7975,19.7975,19.7836,19.7836,18900.0
2019-04-25 12:55:00,28.55,28.56,28.53,28.55,19806.0,19.7905,19.7975,19.7767,19.7905,19806.0
2019-04-25 13:00:00,28.56,28.6,28.55,28.59,16624.0,19.7975,19.8252,19.7905,19.8182,16624.0
2019-04-25 13:05:00,28.59,28.6,28.55,28.55,31478.0,19.8182,19.8252,19.7905,19.7905,31478.0
2019-04-25 13:10:00,28.55,28.59,28.55,28.58,43152.0,19.7905,19.8182,19.7905,19.8113,43152.0
2019-04-25 13:15:00,28.58,28.61,28.57,28.61,11900.0,19.8113,19.8321,19.8044,19.8321,11900.0
2019-04-25 13:20:00,28.61,28.63,28.6,28.63,11196.0,19.8321,19.846,19.8252,19.846,11196.0
2019-04-25 13:25:00,28.63,28.63,28.61,28.63,18301.0,19.846,19.846,19.8321,19.846,18301.0
2019-04-25 13:30:00,28.63,28.63,28.62,28.63,10264.0,19.846,19.846,19.839,19.846,10264.0
2019-04-25 13:35:00,28.63,28.64,28.62,28.63,17720.0,19.846,19.8529,19.839,19.846,17720.0
2019-04-25 13:40:00,28.63,28.63,28.62,28.63,11300.0,19.846,19.846,19.839,19.846,11300.0
2019-04-25 13:45:00,28.63,28.63,28.57,28.58,109744.0,19.846,19.846,19.8044,19.8113,109744.0
2019-04-25 13:50:00,28.58,28.58,28.54,28.55,35942.0,19.8113,19.8113,19.7836,19.7905,35942.0
2019-04-25 13:55:00,28.55,28.57,28.54,28.57,29062.0,19.7905,19.8044,19.7836,19.8044,29062.0
2019-04-25 14:00:00,28.56,28.61,28.56,28.61,18459.0,19.7975,19.8321,19.7975,19.8321,18459.0
2019-04-25 14:05:00,28.6,28.62,28.59,28.62,63040.0,19.8252,19.839,19.8182,19.839,63040.0
2019-04-25 14:10:00,28.62,28.62,28.59,28.6,22830.0,19.839,19.839,19.8182,19.8252,22830.0
2019-04-25 14:15:00,28.61,28.61,28.59,28.6,107780.0,19.8321,19.8321,19.8182,19.8252,107780.0
2019-04-25 14:20:00,28.59,28.61,28.57,28.61,128513.0,19.8182,19.8321,19.8044,19.8321,128513.0
2019-04-25 14:25:00,28.61,28.61,28.59,28.6,59240.0,19.8321,19.8321,19.8182,19.8252,59240.0
2019-04-25 14:30:00,28.6,28.6,28.58,28.59,27851.0,19.8252,19.8252,19.8113,19.8182,27851.0
2019-04-25 14:35:00,28.59,28.59,28.57,28.58,26256.0,19.8182,19.8182,19.8044,19.8113,26256.0
2019-04-25 14:40:00,28.58,28.58,28.54,28.54,22742.0,19.8113,19.8113,19.7836,19.7836,22742.0
2019-04-25 14:45:00,28.55,28.55,28.53,28.53,25501.0,19.7905,19.7905,19.7767,19.7767,25501.0
2019-04-25 14:50:00,28.54,28.55,28.53,28.54,37465.0,19.7836,19.7905,19.7767,19.7836,37465.0
2019-04-25 14:55:00,28.54,28.54,28.52,28.53,14985.0,19.7836,19.7836,19.7697,19.7767,14985.0
2019-04-25 15:00:00,28.53,28.54,28.51,28.52,44620.0,19.7767,19.7836,19.7628,19.7697,44620.0
2019-04-25 15:05:00,28.53,28.53,28.52,28.53,16062.0,19.7767,19.7767,19.7697,19.7767,16062.0
2019-04-25 15:10:00,28.53,28.54,28.52,28.52,53470.0,19.7767,19.7836,19.7697,19.7697,53470.0
2019-04-25 15:15:00,28.52,28.56,28.51,28.55,31266.0,19.7697,19.7975,19.7628,19.7905,31266.0
2019-04-25 15:20:00,28.56,28.59,28.55,28.57,43861.0,19.7975,19.8182,19.7905,19.8044,43861.0
2019-04-25 15:25:00,28.57,28.58,28.55,28.55,78326.0,19.8044,19.8113,19.7905,19.7905,78326.0
2019-04-25 15:30:00,28.56,28.57,28.52,28.53,135881.0,19.7975,19.8044,19.7697,19.7767,135881.0
2019-04-25 15:35:00,28.53,28.54,28.51,28.54,57131.0,19.7767,19.7836,19.7628,19.7836,57131.0
2019-04-25 15:40:00,28.54,28.57,28.53,28.57,68001.0,19.7836,19.8044,19.7767,19.8044,68001.0
2019-04-25 15:45:00,28.57,28.57,28.52,28.53,160505.0,19.8044,19.8044,19.7697,19.7767,160505.0
2019-04-25 15:50:00,28.54,28.54,28.52,28.54,149788.0,19.7836,19.7836,19.7697,19.7836,149788.0
2019-04-25 15:55:00,28.54,28.54,28.44,28.46,546365.0,19.7836,19.7836,19.7143,19.7281,546365.0
2019-04-26 09:30:00,28.35,28.43,28.32,28.4,122304.0,19.6519,19.7073,19.6311,19.6865,122304.0
2019-04-26 09:35:00,28.4,28.42,28.3,28.32,76444.0,19.6865,19.7004,19.6172,19.6311,76444.0
2019-04-26 09:40:00,28.32,28.36,28.3,28.31,52534.0,19.6311,19.6588,19.6172,19.6242,52534.0
2019-04-26 09:45:00,28.31,28.36,28.3,28.35,61653.0,19.6242,19.6588,19.6172,19.6519,61653.0
2019-04-26 09:50:00,28.35,28.41,28.34,28.37,69081.0,19.6519,19.6935,19.645,19.6657,69081.0
2019-04-26 09:55:00,28.36,28.41,28.36,28.4,38259.0,19.6588,19.6935,19.6588,19.6865,38259.0
2019-04-26 10:00:00,28.39,28.44,28.39,28.42,46586.0,19.6796,19.7143,19.6796,19.7004,46586.0
2019-04-26 10:05:00,28.42,28.44,28.38,28.4,40357.0,19.7004,19.7143,19.6727,19.6865,40357.0
2019-04-26 10:10:00,28.4,28.42,28.38,28.4,92809.0,19.6865,19.7004,19.6727,19.6865,92809.0
2019-04-26 10:15:00,28.41,28.42,28.39,28.41,29241.0,19.6935,19.7004,19.6796,19.6935,29241.0
2019-04-26 10:20:00,28.41,28.46,28.4,28.46,37411.0,19.6935,19.7281,19.6865,19.7281,37411.0
2019-04-26 10:25:00,28.46,28.47,28.4,28.41,62216.0,19.7281,19.7351,19.6865,19.6935,62216.0
2019-04-26 10:30:00,28.42,28.44,28.4,28.44,72402.0,19.7004,19.7143,19.6865,19.7143,72402.0
2019-04-26 10:35:00,28.44,28.44,28.37,28.39,152125.0,19.7143,19.7143,19.6657,19.6796,152125.0
2019-04-26 10:40:00,28.39,28.39,28.34,28.35,28393.0,19.6796,19.6796,19.645,19.6519,28393.0
2019-04-26 10:45:00,28.35,28.39,28.35,28.38,27331.0,19.6519,19.6796,19.6519,19.6727,27331.0
2019-04-26 10:50:00,28.39,28.39,28.36,28.37,23377.0,19.6796,19.6796,19.6588,19.6657,23377.0
2019-04-26 10:55:00,28.36,28.37,28.3,28.33,95546.0,19.6588,19.6657,19.6172,19.638,95546.0
2019-04-26 11:00:00,28.33,28.34,28.29,28.29,92780.0,19.638,19.645,19.6103,19.6103,92780.0
2019-04-26 11:05:00,28.3,28.3,28.27,28.28,33747.0,19.6172,19.6172,19.5964,19.6034,33747.0
2019-04-26 11:10:00,28.27,28.31,28.26,28.31,54702.0,19.5964,19.6242,19.5895,19.6242,54702.0
2019-04-26 11:15:00,28.3,28.35,28.29,28.35,72728.0,19.6172,19.6519,19.6103,19.6519,72728.0
2019-04-26 11:20:00,28.35,28.38,28.34,28.37,22839.0,19.6519,19.6727,19.645,19.6657,22839.0
2019-04-26 11:25:00,28.36,28.39,28.35,28.37,45746.0,19.6588,19.6796,19.6519,19.6657,45746.0
2019-04-26 11:30:00,28.37,28.37,28.32,28.32,46389.0,19.6657,19.6657,19.6311,19.6311,46389.0
2019-04-26 11:35:00,28.32,28.33,28.31,28.33,31386.0,19.6311,19.638,19.6242,19.638,31386.0
2019-04-26 11:40:00,28.32,28.33,28.3,28.31,36590.0,19.6311,19.638,19.6172,19.6242,36590.0
2019-04-26 11:45:00,28.31,28.34,28.31,28.32,49438.0,19.6242,19.645,19.6242,19.6311,49438.0
2019-04-26 11:50:00,28.33,28.33,28.31,28.32,10980.0,19.638,19.638,19.6242,19.6311,10980.0
2019-04-26 11:55:00,28.32,28.33,28.29,28.29,83016.0,19.6311,19.638,19.6103,19.6103,83016.0
2019-04-26 12:00:00,28.29,28.3,28.28,28.28,24932.0,19.6103,19.6172,19.6034,19.6034,24932.0
2019-04-26 12:05:00,28.28,28.32,28.28,28.3,42317.0,19.6034,19.6311,19.6034,19.6172,42317.0
2019-04-26 12:10:00,28.3,28.31,28.29,28.3,14637.0,19.6172,19.6242,19.6103,19.6172,14637.0
2019-04-26 12:15:00,28.3,28.3,28.27,28.28,110686.0,19.6172,19.6172,19.5964,19.6034,110686.0
2019-04-26 12:20:00,28.29,28.29,28.27,28.28,37630.0,19.6103,19.6103,19.5964,19.6034,37630.0
2019-04-26 12:25:00,28.28,28.29,28.27,28.29,21345.0,19.6034,19.6103,19.5964,19.6103,21345.0
2019-04-26 12:30:00,28.28,28.28,28.23,28.23,58605.0,19.6034,19.6034,19.5687,19.5687,58605.0
2019-04-26 12:35:00,28.23,28.24,28.2,28.23,70652.0,19.5687,19.5756,19.5479,19.5687,70652.0
2019-04-26 12:40:00,28.23,28.26,28.23,28.25,31449.0,19.5687,19.5895,19.5687,19.5826,31449.0
2019-04-26 12:45:00,28.25,28.29,28.24,28.29,39025.0,19.5826,19.6103,19.5756,19.6103,39025.0
2019-04-26 12:50:00,28.29,28.31,28.28,28.3,36650.0,19.6103,19.6242,19.6034,19.6172,36650.0
2019-04-26 12:55:00,28.29,28.3,28.28,28.29,56193.0,19.6103,19.6172,19.6034,19.6103,56193.0
2019-04-26 13:00:00,28.28,28.3,28.28,28.29,28609.0,19.6034,19.6172,19.6034,19.6103,28609.0
2019-04-26 13:05:00,28.28,28.31,28.28,28.3,26531.0,19.6034,19.6242,19.6034,19.6172,26531.0
2019-04-26 13:10:00,28.31,28.33,28.29,28.32,72831.0,19.6242,19.638,19.6103,19.6311,72831.0
2019-04-26 13:15:00,28.32,28.33,28.32,28.33,22905.0,19.6311,19.638,19.6311,19.638,22905.0
2019-04-26 13:20:00,28.33,28.33,28.32,28.33,23046.0,19.638,19.638,19.6311,19.638,23046.0
2019-04-26 13:25:00,28.32,28.33,28.31,28.32,36661.0,19.6311,19.638,19.6242,19.6311,36661.0
2019-04-26 13:30:00,28.32,28.33,28.31,28.33,36299.0,19.6311,19.638,19.6242,19.638,36299.0
2019-04-26 13:35:00,28.32,28.33,28.29,28.3,52543.0,19.6311,19.638,19.6103,19.6172,52543.0
2019-04-26 13:40:00,28.3,28.35,28.29,28.34,206443.0,19.6172,19.6519,19.6103,19.645,206443.0
2019-04-26 13:45:00,28.34,28.35,28.31,28.35,83478.0,19.645,19.6519,19.6242,19.6519,83478.0
2019-04-26 13:50:00,28.34,28.35,28.32,28.33,73146.0,19.645,19.6519,19.6311,19.638,73146.0
2019-04-26 13:55:00,28.32,28.33,28.32,28.33,158619.0,19.6311,19.638,19.6311,19.638,158619.0
2019-04-26 14:00:00,28.32,28.36,28.32,28.35,25436.0,19.6311,19.6588,19.6311,19.6519,25436.0
2019-04-26 14:05:00,28.34,28.35,28.32,28.35,22875.0,19.645,19.6519,19.6311,19.6519,22875.0
2019-04-26 14:10:00,28.35,28.36,28.34,28.36,39852.0,19.6519,19.6588,19.645,19.6588,39852.0
2019-04-26 14:15:00,28.35,28.37,28.35,28.37,35197.0,19.6519,19.6657,19.6519,19.6657,35197.0
2019-04-26 14:20:00,28.37,28.42,28.36,28.41,54935.0,19.6657,19.7004,19.6588,19.6935,54935.0
2019-04-26 14:25:00,28.41,28.42,28.39,28.4,26117.0,19.6935,19.7004,19.6796,19.6865,26117.0
2019-04-26 14:30:00,28.4,28.44,28.4,28.43,32033.0,19.6865,19.7143,19.6865,19.7073,32033.0
2019-04-26 14:35:00,28.43,28.44,28.4,28.41,31887.0,19.7073,19.7143,19.6865,19.6935,31887.0
2019-04-26 14:40:00,28.42,28.42,28.4,28.41,43578.0,19.7004,19.7004,19.6865,19.6935,43578.0
2019-04-26 14:45:00,28.41,28.41,28.38,28.4,16217.0,19.6935,19.6935,19.6727,19.6865,16217.0
2019-04-26 14:50:00,28.4,28.4,28.38,28.39,29183.0,19.6865,19.6865,19.6727,19.6796,29183.0
2019-04-26 14:55:00,28.39,28.4,28.38,28.38,26299.0,19.6796,19.6865,19.6727,19.6727,26299.0
2019-04-26 15:00:00,28.39,28.42,28.38,28.42,34724.0,19.6796,19.7004,19.6727,19.7004,34724.0
2019-04-26 15:05:00,28.42,28.44,28.39,28.4,93152.0,19.7004,19.7143,19.6796,19.6865,93152.0
2019-04-26 15:10:00,28.4,28.41,28.39,28.4,26091.0,19.6865,19.6935,19.6796,19.6865,26091.0
2019-04-26 15:15:00,28.4,28.44,28.4,28.43,43042.0,19.6865,19.7143,19.6865,19.7073,43042.0
2019-04-26 15:20:00,28.43,28.43,28.41,28.43,50367.0,19.7073,19.7073,19.6935,19.7073,50367.0
2019-04-26 15:25:00,28.42,28.43,28.4,28.42,42864.0,19.7004,19.7073,19.6865,19.7004,42864.0
2019-04-26 15:30:00,28.41,28.42,28.39,28.41,96857.0,19.6935,19.7004,19.6796,19.6935,96857.0
2019-04-26 15:35:00,28.4,28.42,28.4,28.41,73405.0,19.6865,19.7004,19.6865,19.6935,73405.0
2019-04-26 15:40:00,28.41,28.42,28.4,28.42,99906.0,19.6935,19.7004,19.6865,19.7004,99906.0
2019-04-26 15:45:00,28.41,28.42,28.4,28.41,96780.0,19.6935,19.7004,19.6865,19.6935,96780.0
2019-04-26 15:50:00,28.41,28.42,28.4,28.42,165123.0,19.6935,19.7004,19.6865,19.7004,165123.0
2019-04-26 15:55:00,28.42,28.48,28.42,28.48,386840.0,19.7004,19.742,19.7004,19.742,386840.0
2019-04-29 09:30:00,28.46,28.47,28.37,28.42,66651.0,19.7281,19.7351,19.6657,19.7004,66651.0
2019-04-29 09:35:00,28.41,28.42,28.32,28.36,35579.0,19.6935,19.7004,19.6311,19.6588,35579.0
2019-04-29 09:40:00,28.36,28.39,28.34,28.36,30381.0,19.6588,19.6796,19.645,19.6588,30381.0
2019-04-29 09:45:00,28.35,28.38,28.32,28.34,26402.0,19.6519,19.6727,19.6311,19.645,26402.0
2019-04-29 09:50:00,28.34,28.36,28.31,28.33,17927.0,19.645,19.6588,19.6242,19.638,17927.0
2019-04-29 09:55:00,28.33,28.35,28.32,28.32,16955.0,19.638,19.6519,19.6311,19.6311,16955.0
2019-04-29 10:00:00,28.32,28.39,28.32,28.38,25514.0,19.6311,19.6796,19.6311,19.6727,25514.0
2019-04-29 10:05:00,28.39,28.41,28.38,28.39,53729.0,19.6796,19.6935,19.6727,19.6796,53729.0
2019-04-29 10:10:00,28.39,28.4,28.33,28.34,21366.0,19.6796,19.6865,19.638,19.645,21366.0
2019-04-29 10:15:00,28.34,28.39,28.32,28.39,19371.0,19.645,19.6796,19.6311,19.6796,19371.0
2019-04-29 10:20:00,28.39,28.4,28.36,28.37,31065.0,19.6796,19.6865,19.6588,19.6657,31065.0
2019-04-29 10:25:00,28.37,28.38,28.36,28.38,24671.0,19.6657,19.6727,19.6588,19.6727,24671.0
2019-04-29 10:30:00,28.38,28.44,28.37,28.44,24277.0,19.6727,19.7143,19.6657,19.7143,24277.0
2019-04-29 10:35:00,28.44,28.44,28.38,28.39,37003.0,19.7143,19.7143,19.6727,19.6796,37003.0
2019-04-29 10:40:00,28.4,28.4,28.37,28.4,28292.0,19.6865,19.6865,19.6657,19.6865,28292.0
2019-04-29 10:45:00,28.4,28.41,28.38,28.41,36565.0,19.6865,19.6935,19.6727,19.6935,36565.0
2019-04-29 10:50:00,28.4,28.41,28.38,28.39,36671.0,19.6865,19.6935,19.6727,19.6796,36671.0
2019-04-29 10:55:00,28.39,28.41,28.39,28.4,44873.0,19.6796,19.6935,19.6796,19.6865,44873.0
2019-04-29 11:00:00,28.4,28.4,28.37,28.38,34833.0,19.6865,19.6865,19.6657,19.6727,34833.0
2019-04-29 11:05:00,28.38,28.38,28.35,28.36,36970.0,19.6727,19.6727,19.6519,19.6588,36970.0
2019-04-29 11:10:00,28.37,28.37,28.33,28.34,28880.0,19.6657,19.6657,19.638,19.645,28880.0
2019-04-29 11:15:00,28.34,28.35,28.31,28.33,21167.0,19.645,19.6519,19.6242,19.638,21167.0
2019-04-29 11:20:00,28.33,28.34,28.32,28.33,43076.0,19.638,19.645,19.6311,19.638,43076.0
2019-04-29 11:25:00,28.33,28.37,28.32,28.36,64894.0,19.638,19.6657,19.6311,19.6588,64894.0
2019-04-29 11:30:00,28.36,28.37,28.35,28.36,18124.0,19.6588,19.6657,19.6519,19.6588,18124.0
2019-04-29 11:35:00,28.35,28.36,28.34,28.36,20605.0,19.6519,19.6588,19.645,19.6588,20605.0
2019-04-29 11:40:00,28.36,28.37,28.35,28.37,14748.0,19.6588,19.6657,19.6519,19.6657,14748.0
2019-04-29 11:45:00,28.37,28.38,28.36,28.37,27734.0,19.6657,19.6727,19.6588,19.6657,27734.0
2019-04-29 11:50:00,28.38,28.38,28.36,28.37,45275.0,19.6727,19.6727,19.6588,19.6657,45275.0
2019-04-29 11:55:00,28.36,28.39,28.35,28.38,51302.0,19.6588,19.6796,19.6519,19.6727,51302.0
2019-04-29 12:00:00,28.37,28.42,28.37,28.41,73317.0,19.6657,19.7004,19.6657,19.6935,73317.0
2019-04-29 12:05:00,28.41,28.42,28.4,28.42,19945.0,19.6935,19.7004,19.6865,19.7004,19945.0
2019-04-29 12:10:00,28.42,28.45,28.41,28.43,49330.0,19.7004,19.7212,19.6935,19.7073,49330.0
2019-04-29 12:15:00,28.43,28.43,28.42,28.42,12198.0,19.7073,19.7073,19.7004,19.7004,12198.0
2019-04-29 12:20:00,28.43,28.45,28.42,28.43,41839.0,19.7073,19.7212,19.7004,19.7073,41839.0
2019-04-29 12:25:00,28.43,28.47,28.43,28.46,20709.0,19.7073,19.7351,19.7073,19.7281,20709.0
2019-04-29 12:30:00,28.46,28.47,28.44,28.47,38326.0,19.7281,19.7351,19.7143,19.7351,38326.0
2019-04-29 12:35:00,28.46,28.49,28.46,28.47,22036.0,19.7281,19.7489,19.7281,19.7351,22036.0
2019-04-29 12:40:00,28.46,28.47,28.4,28.41,88307.0,19.7281,19.7351,19.6865,19.6935,88307.0
2019-04-29 12:45:00,28.41,28.45,28.4,28.45,35713.0,19.6935,19.7212,19.6865,19.7212,35713.0
2019-04-29 12:50:00,28.45,28.46,28.43,28.46,18539.0,19.7212,19.7281,19.7073,19.7281,18539.0
2019-04-29 12:55:00,28.45,28.45,28.42,28.43,39169.0,19.7212,19.7212,19.7004,19.7073,39169.0
2019-04-29 13:00:00,28.43,28.46,28.42,28.43,30227.0,19.7073,19.7281,19.7004,19.7073,30227.0
2019-04-29 13:05:00,28.43,28.43,28.39,28.39,39617.0,19.7073,19.7073,19.6796,19.6796,39617.0
2019-04-29 13:10:00,28.39,28.44,28.39,28.43,36333.0,19.6796,19.7143,19.6796,19.7073,36333.0
2019-04-29 13:15:00,28.43,28.44,28.41,28.42,18329.0,19.7073,19.7143,19.6935,19.7004,18329.0
2019-04-29 13:20:00,28.43,28.45,28.42,28.44,18653.0,19.7073,19.7212,19.7004,19.7143,18653.0
2019-04-29 13:25:00,28.44,28.45,28.42,28.43,26061.0,19.7143,19.7212,19.7004,19.7073,26061.0
2019-04-29 13:30:00,28.42,28.45,28.41,28.45,34672.0,19.7004,19.7212,19.6935,19.7212,34672.0
2019-04-29 13:35:00,28.45,28.45,28.41,28.41,28504.0,19.7212,19.7212,19.6935,19.6935,28504.0
2019-04-29 13:40:00,28.42,28.42,28.4,28.42,14940.0,19.7004,19.7004,19.6865,19.7004,14940.0
2019-04-29 13:45:00,28.42,28.46,28.42,28.46,12441.0,19.7004,19.7281,19.7004,19.7281,12441.0
2019-04-29 13:50:00,28.45,28.47,28.45,28.46,17569.0,19.7212,19.7351,19.7212,19.7281,17569.0
2019-04-29 13:55:00,28.46,28.46,28.44,28.46,38188.0,19.7281,19.7281,19.7143,19.7281,38188.0
2019-04-29 14:00:00,28.46,28.47,28.44,28.45,49970.0,19.7281,19.7351,19.7143,19.7212,49970.0
2019-04-29 14:05:00,28.45,28.46,28.44,28.46,13139.0,19.7212,19.7281,19.7143,19.7281,13139.0
2019-04-29 14:10:00,28.46,28.46,28.42,28.42,26547.0,19.7281,19.7281,19.7004,19.7004,26547.0
2019-04-29 14:15:00,28.42,28.44,28.41,28.42,19213.0,19.7004,19.7143,19.6935,19.7004,19213.0
2019-04-29 14:20:00,28.42,28.44,28.41,28.41,26171.0,19.7004,19.7143,19.6935,19.6935,26171.0
2019-04-29 14:25:00,28.41,28.41,28.39,28.4,28745.0,19.6935,19.6935,19.6796,19.6865,28745.0
2019-04-29 14:30:00,28.4,28.4,28.38,28.39,31224.0,19.6865,19.6865,19.6727,19.6796,31224.0
2019-04-29 14:35:00,28.39,28.39,28.33,28.34,32679.0,19.6796,19.6796,19.638,19.645,32679.0
2019-04-29 14:40:00,28.35,28.36,28.34,28.34,35213.0,19.6519,19.6588,19.645,19.645,35213.0
2019-04-29 14:45:00,28.35,28.35,28.33,28.33,21609.0,19.6519,19.6519,19.638,19.638,21609.0
2019-04-29 14:50:00,28.34,28.35,28.32,28.33,18447.0,19.645,19.6519,19.6311,19.638,18447.0
2019-04-29 14:55:00,28.33,28.33,28.32,28.33,13029.0,19.638,19.638,19.6311,19.638,13029.0
2019-04-29 15:00:00,28.33,28.36,28.32,28.35,47403.0,19.638,19.6588,19.6311,19.6519,47403.0
2019-04-29 15:05:00,28.35,28.36,28.34,28.36,18170.0,19.6519,19.6588,19.645,19.6588,18170.0
2019-04-29 15:10:00,28.36,28.38,28.35,28.36,40069.0,19.6588,19.6727,19.6519,19.6588,40069.0
2019-04-29 15:15:00,28.36,28.36,28.34,28.35,24232.0,19.6588,19.6588,19.645,19.6519,24232.0
2019-04-29 15:20:00,28.36,28.36,28.33,28.34,29864.0,19.6588,19.6588,19.638,19.645,29864.0
2019-04-29 15:25:00,28.33,28.35,28.32,28.34,38044.0,19.638,19.6519,19.6311,19.645,38044.0
2019-04-29 15:30:00,28.34,28.37,28.33,28.33,37679.0,19.645,19.6657,19.638,19.638,37679.0
2019-04-29 15:35:00,28.34,28.37,28.33,28.36,39014.0,19.645,19.6657,19.638,19.6588,39014.0
2019-04-29 15:40:00,28.36,28.36,28.32,28.33,52146.0,19.6588,19.6588,19.6311,19.638,52146.0
2019-04-29 15:45:00,28.33,28.34,28.28,28.29,144570.0,19.638,19.645,19.6034,19.6103,144570.0
2019-04-29 15:50:00,28.29,28.29,28.28,28.29,72417.0,19.6103,19.6103,19.6034,19.6103,72417.0
2019-04-29 15:55:00,28.29,28.32,28.28,28.29,230869.0,19.6103,19.6311,19.6034,19.6103,230869.0
2019-04-30 09:30:00,28.44,28.47,28.32,28.34,79975.0,19.7143,19.7351,19.6311,19.645,79975.0
2019-04-30 09:35:00,28.35,28.41,28.3,28.41,51491.0,19.6519,19.6935,19.6172,19.6935,51491.0
2019-04-30 09:40:00,28.4,28.47,28.38,28.44,48719.0,19.6865,19.7351,19.6727,19.7143,48719.0
2019-04-30 09:45:00,28.43,28.43,28.39,28.42,37281.0,19.7073,19.7073,19.6796,19.7004,37281.0
2019-04-30 09:50:00,28.41,28.46,28.41,28.44,42285.0,19.6935,19.7281,19.6935,19.7143,42285.0
2019-04-30 09:55:00,28.44,28.45,28.39,28.4,77211.0,19.7143,19.7212,19.6796,19.6865,77211.0
2019-04-30 10:00:00,28.4,28.41,28.35,28.36,50945.0,19.6865,19.6935,19.6519,19.6588,50945.0
2019-04-30 10:05:00,28.35,28.37,28.28,28.3,89075.0,19.6519,19.6657,19.6034,19.6172,89075.0
2019-04-30 10:10:00,28.3,28.3,28.26,28.26,43055.0,19.6172,19.6172,19.5895,19.5895,43055.0
2019-04-30 10:15:00,28.27,28.27,28.17,28.21,148318.0,19.5964,19.5964,19.5271,19.5548,148318.0
2019-04-30 10:20:00,28.21,28.25,28.19,28.22,41277.0,19.5548,19.5826,19.541,19.5618,41277.0
2019-04-30 10:25:00,28.22,28.25,28.21,28.25,27108.0,19.5618,19.5826,19.5548,19.5826,27108.0
2019-04-30 10:30:00,28.25,28.26,28.21,28.22,75380.0,19.5826,19.5895,19.5548,19.5618,75380.0
2019-04-30 10:35:00,28.22,28.24,28.21,28.24,34573.0,19.5618,19.5756,19.5548,19.5756,34573.0
2019-04-30 10:40:00,28.23,28.23,28.16,28.17,47315.0,19.5687,19.5687,19.5202,19.5271,47315.0
2019-04-30 10:45:00,28.18,28.18,28.12,28.14,58360.0,19.534,19.534,19.4925,19.5063,58360.0
2019-04-30 10:50:00,28.14,28.16,28.11,28.12,41954.0,19.5063,19.5202,19.4855,19.4925,41954.0
2019-04-30 10:55:00,28.12,28.13,28.11,28.12,41007.0,19.4925,19.4994,19.4855,19.4925,41007.0
2019-04-30 11:00:00,28.12,28.13,28.08,28.09,69772.0,19.4925,19.4994,19.4647,19.4717,69772.0
2019-04-30 11:05:00,28.09,28.12,28.07,28.08,74733.0,19.4717,19.4925,19.4578,19.4647,74733.0
2019-04-30 11:10:00,28.08,28.1,28.07,28.08,49804.0,19.4647,19.4786,19.4578,19.4647,49804.0
2019-04-30 11:15:00,28.09,28.09,28.04,28.05,117399.0,19.4717,19.4717,19.437,19.4439,117399.0
2019-04-30 11:20:00,28.05,28.14,28.04,28.13,91498.0,19.4439,19.5063,19.437,19.4994,91498.0
2019-04-30 11:25:00,28.13,28.16,28.13,28.14,50460.0,19.4994,19.5202,19.4994,19.5063,50460.0
2019-04-30 11:30:00,28.14,28.18,28.14,28.18,48154.0,19.5063,19.534,19.5063,19.534,48154.0
2019-04-30 11:35:00,28.18,28.25,28.17,28.25,37603.0,19.534,19.5826,19.5271,19.5826,37603.0
2019-04-30 11:40:00,28.25,28.29,28.24,28.29,30368.0,19.5826,19.6103,19.5756,19.6103,30368.0
2019-04-30 11:45:00,28.29,28.32,28.28,28.32,47627.0,19.6103,19.6311,19.6034,19.6311,47627.0
2019-04-30 11:50:00,28.32,28.33,28.3,28.33,38610.0,19.6311,19.638,19.6172,19.638,38610.0
2019-04-30 11:55:00,28.33,28.35,28.28,28.29,39761.0,19.638,19.6519,19.6034,19.6103,39761.0
2019-04-30 12:00:00,28.29,28.29,28.25,28.25,43477.0,19.6103,19.6103,19.5826,19.5826,43477.0
2019-04-30 12:05:00,28.25,28.26,28.23,28.25,47692.0,19.5826,19.5895,19.5687,19.5826,47692.0
2019-04-30 12:10:00,28.25,28.28,28.24,28.26,33221.0,19.5826,19.6034,19.5756,19.5895,33221.0
2019-04-30 12:15:00,28.26,28.26,28.24,28.25,33136.0,19.5895,19.5895,19.5756,19.5826,33136.0
2019-04-30 12:20:00,28.25,28.25,28.23,28.25,23309.0,19.5826,19.5826,19.5687,19.5826,23309.0
2019-04-30 12:25:00,28.25,28.27,28.24,28.27,36531.0,19.5826,19.5964,19.5756,19.5964,36531.0
2019-04-30 12:30:00,28.26,28.26,28.22,28.23,32749.0,19.5895,19.5895,19.5618,19.5687,32749.0
2019-04-30 12:35:00,28.23,28.23,28.2,28.21,38448.0,19.5687,19.5687,19.5479,19.5548,38448.0
2019-04-30 12:40:00,28.21,28.23,28.2,28.2,30919.0,19.5548,19.5687,19.5479,19.5479,30919.0
2019-04-30 12:45:00,28.21,28.21,28.18,28.19,24040.0,19.5548,19.5548,19.534,19.541,24040.0
2019-04-30 12:50:00,28.19,28.19,28.15,28.17,54198.0,19.541,19.541,19.5132,19.5271,54198.0
2019-04-30 12:55:00,28.17,28.19,28.16,28.19,23482.0,19.5271,19.541,19.5202,19.541,23482.0
2019-04-30 13:00:00,28.19,28.21,28.19,28.2,19147.0,19.541,19.5548,19.541,19.5479,19147.0
2019-04-30 13:05:00,28.2,28.24,28.19,28.23,18836.0,19.5479,19.5756,19.541,19.5687,18836.0
2019-04-30 13:10:00,28.23,28.25,28.22,28.25,20549.0,19.5687,19.5826,19.5618,19.5826,20549.0
2019-04-30 13:15:00,28.25,28.27,28.24,28.26,24337.0,19.5826,19.5964,19.5756,19.5895,24337.0
2019-04-30 13:20:00,28.26,28.28,28.26,28.27,22444.0,19.5895,19.6034,19.5895,19.5964,22444.0
2019-04-30 13:25:00,28.27,28.28,28.26,28.27,22571.0,19.5964,19.6034,19.5895,19.5964,22571.0
2019-04-30 13:30:00,28.27,28.28,28.24,28.28,50245.0,19.5964,19.6034,19.5756,19.6034,50245.0
2019-04-30 13:35:00,28.28,28.28,28.26,28.27,32218.0,19.6034,19.6034,19.5895,19.5964,32218.0
2019-04-30 13:40:00,28.26,28.27,28.24,28.24,45475.0,19.5895,19.5964,19.5756,19.5756,45475.0
2019-04-30 13:45:00,28.24,28.24,28.22,28.23,37641.0,19.5756,19.5756,19.5618,19.5687,37641.0
2019-04-30 13:50:00,28.23,28.23,28.2,28.21,42680.0,19.5687,19.5687,19.5479,19.5548,42680.0
2019-04-30 13:55:00,28.21,28.22,28.19,28.2,44187.0,19.5548,19.5618,19.541,19.5479,44187.0
2019-04-30 14:00:00,28.2,28.2,28.13,28.14,50669.0,19.5479,19.5479,19.4994,19.5063,50669.0
2019-04-30 14:05:00,28.14,28.14,28.11,28.11,36636.0,19.5063,19.5063,19.4855,19.4855,36636.0
2019-04-30 14:10:00,28.11,28.14,28.09,28.13,115295.0,19.4855,19.5063,19.4717,19.4994,115295.0
2019-04-30 14:15:00,28.13,28.15,28.12,28.14,46415.0,19.4994,19.5132,19.4925,19.5063,46415.0
2019-04-30 14:20:00,28.14,28.15,28.13,28.14,45353.0,19.5063,19.5132,19.4994,19.5063,45353.0
2019-04-30 14:25:00,28.14,28.18,28.14,28.18,22909.0,19.5063,19.534,19.5063,19.534,22909.0
2019-04-30 14:30:00,28.18,28.19,28.15,28.17,32501.0,19.534,19.541,19.5132,19.5271,32501.0
2019-04-30 14:35:00,28.17,28.2,28.16,28.19,35137.0,19.5271,19.5479,19.5202,19.541,35137.0
2019-04-30 14:40:00,28.19,28.22,28.18,28.21,23987.0,19.541,19.5618,19.534,19.5548,23987.0
2019-04-30 14:45:00,28.21,28.23,28.2,28.21,31006.0,19.5548,19.5687,19.5479,19.5548,31006.0
2019-04-30 14:50:00,28.21,28.22,28.21,28.21,19541.0,19.5548,19.5618,19.5548,19.5548,19541.0
2019-04-30 14:55:00,28.22,28.22,28.2,28.21,27458.0,19.5618,19.5618,19.5479,19.5548,27458.0
2019-04-30 15:00:00,28.21,28.22,28.2,28.21,39464.0,19.5548,19.5618,19.5479,19.5548,39464.0
2019-04-30 15:05:00,28.21,28.21,28.2,28.21,21252.0,19.5548,19.5548,19.5479,19.5548,21252.0
2019-04-30 15:10:00,28.21,28.21,28.17,28.17,78007.0,19.5548,19.5548,19.5271,19.5271,78007.0
2019-04-30 15:15:00,28.18,28.19,28.15,28.16,79145.0,19.534,19.541,19.5132,19.5202,79145.0
2019-04-30 15:20:00,28.16,28.19,28.15,28.16,71184.0,19.5202,19.541,19.5132,19.5202,71184.0
2019-04-30 15:25:00,28.16,28.16,28.13,28.14,66702.0,19.5202,19.5202,19.4994,19.5063,66702.0
2019-04-30 15:30:00,28.14,28.16,28.13,28.16,48490.0,19.5063,19.5202,19.4994,19.5202,48490.0
2019-04-30 15:35:00,28.16,28.16,28.14,28.14,33163.0,19.5202,19.5202,19.5063,19.5063,33163.0
2019-04-30 15:40:00,28.15,28.16,28.14,28.15,91833.0,19.5132,19.5202,19.5063,19.5132,91833.0
2019-04-30 15:45:00,28.15,28.19,28.14,28.19,143712.0,19.5132,19.541,19.5063,19.541,143712.0
2019-04-30 15:50:00,28.18,28.2,28.16,28.2,160274.0,19.534,19.5479,19.5202,19.5479,160274.0
2019-04-30 15:55:00,28.2,28.34,28.19,28.32,1400101.0,19.5479,19.645,19.541,19.6311,1400101.0
2019-05-01 09:30:00,28.35,28.47,28.31,28.35,69706.0,19.6519,19.7351,19.6242,19.6519,69706.0
2019-05-01 09:35:00,28.35,28.37,28.29,28.32,52846.0,19.6519,19.6657,19.6103,19.6311,52846.0
2019-05-01 09:40:00,28.31,28.32,28.25,28.28,97128.0,19.6242,19.6311,19.5826,19.6034,97128.0
2019-05-01 09:45:00,28.28,28.37,28.27,28.35,41194.0,19.6034,19.6657,19.5964,19.6519,41194.0
2019-05-01 09:50:00,28.36,28.38,28.32,28.33,47567.0,19.6588,19.6727,19.6311,19.638,47567.0
2019-05-01 09:55:00,28.32,28.37,28.31,28.35,26115.0,19.6311,19.6657,19.6242,19.6519,26115.0
2019-05-01 10:00:00,28.34,28.34,28.23,28.24,61585.0,19.645,19.645,19.5687,19.5756,61585.0
2019-05-01 10:05:00,28.24,28.31,28.22,28.28,46886.0,19.5756,19.6242,19.5618,19.6034,46886.0
2019-05-01 10:10:00,28.29,28.3,28.22,28.23,46681.0,19.6103,19.6172,19.5618,19.5687,46681.0
2019-05-01 10:15:00,28.23,28.23,28.18,28.2,48791.0,19.5687,19.5687,19.534,19.5479,48791.0
2019-05-01 10:20:00,28.2,28.23,28.18,28.19,46543.0,19.5479,19.5687,19.534,19.541,46543.0
2019-05-01 10:25:00,28.19,28.21,28.15,28.16,37504.0,19.541,19.5548,19.5132,19.5202,37504.0
2019-05-01 10:30:00,28.15,28.21,28.11,28.17,41261.0,19.5132,19.5548,19.4855,19.5271,41261.0
2019-05-01 10:35:00,28.17,28.2,28.16,28.2,31190.0,19.5271,19.5479,19.5202,19.5479,31190.0
2019-05-01 10:40:00,28.19,28.2,28.15,28.19,36906.0,19.541,19.5479,19.5132,19.541,36906.0
2019-05-01 10:45:00,28.19,28.21,28.16,28.17,40482.0,19.541,19.5548,19.5202,19.5271,40482.0
2019-05-01 10:50:00,28.17,28.17,28.1,28.1,68917.0,19.5271,19.5271,19.4786,19.4786,68917.0
2019-05-01 10:55:00,28.11,28.11,28.04,28.07,38397.0,19.4855,19.4855,19.437,19.4578,38397.0
2019-05-01 11:00:00,28.06,28.07,27.99,27.99,138276.0,19.4509,19.4578,19.4023,19.4023,138276.0
2019-05-01 11:05:00,27.99,28.05,27.97,28.02,165390.0,19.4023,19.4439,19.3885,19.4231,165390.0
2019-05-01 11:10:00,28.01,28.13,27.99,28.11,149778.0,19.4162,19.4994,19.4023,19.4855,149778.0
2019-05-01 11:15:00,28.11,28.14,28.08,28.14,84727.0,19.4855,19.5063,19.4647,19.5063,84727.0
2019-05-01 11:20:00,28.14,28.18,28.09,28.1,69864.0,19.5063,19.534,19.4717,19.4786,69864.0
2019-05-01 11:25:00,28.1,28.17,28.09,28.14,61148.0,19.4786,19.5271,19.4717,19.5063,61148.0
2019-05-01 11:30:00,28.15,28.2,28.11,28.19,215760.0,19.5132,19.5479,19.4855,19.541,215760.0
2019-05-01 11:35:00,28.18,28.23,28.17,28.2,71504.0,19.534,19.5687,19.5271,19.5479,71504.0
2019-05-01 11:40:00,28.21,28.25,28.2,28.25,75307.0,19.5548,19.5826,19.5479,19.5826,75307.0
2019-05-01 11:45:00,28.25,28.26,28.22,28.25,75017.0,19.5826,19.5895,19.5618,19.5826,75017.0
2019-05-01 11:50:00,28.25,28.27,28.23,28.25,60625.0,19.5826,19.5964,19.5687,19.5826,60625.0
2019-05-01 11:55:00,28.25,28.25,28.2,28.23,118689.0,19.5826,19.5826,19.5479,19.5687,118689.0
2019-05-01 12:00:00,28.23,28.25,28.19,28.21,114366.0,19.5687,19.5826,19.541,19.5548,114366.0
2019-05-01 12:05:00,28.21,28.25,28.2,28.25,46527.0,19.5548,19.5826,19.5479,19.5826,46527.0
2019-05-01 12:10:00,28.25,28.28,28.23,28.27,31020.0,19.5826,19.6034,19.5687,19.5964,31020.0
2019-05-01 12:15:00,28.27,28.3,28.25,28.29,87215.0,19.5964,19.6172,19.5826,19.6103,87215.0
2019-05-01 12:20:00,28.29,28.29,28.26,28.28,43730.0,19.6103,19.6103,19.5895,19.6034,43730.0
2019-05-01 12:25:00,28.28,28.31,28.25,28.3,42871.0,19.6034,19.6242,19.5826,19.6172,42871.0
2019-05-01 12:30:00,28.3,28.3,28.25,28.29,49238.0,19.6172,19.6172,19.5826,19.6103,49238.0
2019-05-01 12:35:00,28.29,28.31,28.27,28.28,14861.0,19.6103,19.6242,19.5964,19.6034,14861.0
2019-05-01 12:40:00,28.28,28.3,28.22,28.24,86102.0,19.6034,19.6172,19.5618,19.5756,86102.0
2019-05-01 12:45:00,28.24,28.28,28.24,28.25,38349.0,19.5756,19.6034,19.5756,19.5826,38349.0
2019-05-01 12:50:00,28.26,28.28,28.24,28.27,34221.0,19.5895,19.6034,19.5756,19.5964,34221.0
2019-05-01 12:55:00,28.27,28.32,28.26,28.32,43615.0,19.5964,19.6311,19.5895,19.6311,43615.0
2019-05-01 13:00:00,28.32,28.36,28.31,28.33,67763.0,19.6311,19.6588,19.6242,19.638,67763.0
2019-05-01 13:05:00,28.32,28.36,28.31,28.35,29825.0,19.6311,19.6588,19.6242,19.6519,29825.0
2019-05-01 13:10:00,28.35,28.36,28.31,28.34,44581.0,19.6519,19.6588,19.6242,19.645,44581.0
2019-05-01 13:15:00,28.34,28.35,28.32,28.33,22953.0,19.645,19.6519,19.6311,19.638,22953.0
2019-05-01 13:20:00,28.32,28.33,28.28,28.32,49392.0,19.6311,19.638,19.6034,19.6311,49392.0
2019-05-01 13:25:00,28.32,28.33,28.3,28.3,19918.0,19.6311,19.638,19.6172,19.6172,19918.0
2019-05-01 13:30:00,28.3,28.34,28.3,28.34,35591.0,19.6172,19.645,19.6172,19.645,35591.0
2019-05-01 13:35:00,28.34,28.38,28.32,28.35,37914.0,19.645,19.6727,19.6311,19.6519,37914.0
2019-05-01 13:40:00,28.35,28.37,28.32,28.33,32348.0,19.6519,19.6657,19.6311,19.638,32348.0
2019-05-01 13:45:00,28.32,28.34,28.31,28.33,35045.0,19.6311,19.645,19.6242,19.638,35045.0
2019-05-01 13:50:00,28.33,28.35,28.32,28.33,33748.0,19.638,19.6519,19.6311,19.638,33748.0
2019-05-01 13:55:00,28.34,28.38,28.31,28.34,122239.0,19.645,19.6727,19.6242,19.645,122239.0
2019-05-01 14:00:00,28.34,28.37,28.31,28.36,66419.0,19.645,19.6657,19.6242,19.6588,66419.0
2019-05-01 14:05:00,28.36,28.4,28.35,28.36,97748.0,19.6588,19.6865,19.6519,19.6588,97748.0
2019-05-01 14:10:00,28.36,28.37,28.32,28.37,62546.0,19.6588,19.6657,19.6311,19.6657,62546.0
2019-05-01 14:15:00,28.37,28.39,28.36,28.39,20890.0,19.6657,19.6796,19.6588,19.6796,20890.0
2019-05-01 14:20:00,28.39,28.39,28.34,28.35,30651.0,19.6796,19.6796,19.645,19.6519,30651.0
2019-05-01 14:25:00,28.35,28.4,28.34,28.37,31462.0,19.6519,19.6865,19.645,19.6657,31462.0
2019-05-01 14:30:00,28.37,28.38,28.31,28.31,106619.0,19.6657,19.6727,19.6242,19.6242,106619.0
2019-05-01 14:35:00,28.31,28.31,28.19,28.19,88144.0,19.6242,19.6242,19.541,19.541,88144.0
2019-05-01 14:40:00,28.19,28.23,28.16,28.23,104021.0,19.541,19.5687,19.5202,19.5687,104021.0
2019-05-01 14:45:00,28.23,28.24,28.21,28.24,33752.0,19.5687,19.5756,19.5548,19.5756,33752.0
2019-05-01 14:50:00,28.24,28.28,28.23,28.27,58146.0,19.5756,19.6034,19.5687,19.5964,58146.0
2019-05-01 14:55:00,28.27,28.3,28.25,28.27,53626.0,19.5964,19.6172,19.5826,19.5964,53626.0
2019-05-01 15:00:00,28.26,28.28,28.21,28.24,76250.0,19.5895,19.6034,19.5548,19.5756,76250.0
2019-05-01 15:05:00,28.25,28.26,28.23,28.26,40460.0,19.5826,19.5895,19.5687,19.5895,40460.0
2019-05-01 15:10:00,28.26,28.28,28.25,28.28,51372.0,19.5895,19.6034,19.5826,19.6034,51372.0
2019-05-01 15:15:00,28.28,28.33,28.27,28.33,89386.0,19.6034,19.638,19.5964,19.638,89386.0
2019-05-01 15:20:00,28.33,28.34,28.24,28.25,140918.0,19.638,19.645,19.5756,19.5826,140918.0
2019-05-01 15:25:00,28.24,28.3,28.24,28.28,56864.0,19.5756,19.6172,19.5756,19.6034,56864.0
2019-05-01 15:30:00,28.27,28.28,28.16,28.17,133327.0,19.5964,19.6034,19.5202,19.5271,133327.0
2019-05-01 15:35:00,28.17,28.2,28.16,28.17,88261.0,19.5271,19.5479,19.5202,19.5271,88261.0
2019-05-01 15:40:00,28.17,28.2,28.16,28.2,121685.0,19.5271,19.5479,19.5202,19.5479,121685.0
2019-05-01 15:45:00,28.2,28.2,28.1,28.11,365710.0,19.5479,19.5479,19.4786,19.4855,365710.0
2019-05-01 15:50:00,28.11,28.13,28.08,28.09,305491.0,19.4855,19.4994,19.4647,19.4717,305491.0
2019-05-01 15:55:00,28.09,28.1,27.98,27.99,951954.0,19.4717,19.4786,19.3954,19.4023,951954.0
2019-05-02 09:30:00,27.93,27.95,27.35,27.44,218457.0,19.3607,19.3746,18.9587,19.0211,218457.0
2019-05-02 09:35:00,27.45,27.92,27.45,27.9,131660.0,19.028,19.3538,19.028,19.3399,131660.0
2019-05-02 09:40:00,27.91,27.93,27.67,27.69,137705.0,19.3469,19.3607,19.1805,19.1944,137705.0
2019-05-02 09:45:00,27.69,27.71,27.52,27.55,214904.0,19.1944,19.2082,19.0765,19.0973,214904.0
2019-05-02 09:50:00,27.55,27.58,27.44,27.57,147762.0,19.0973,19.1181,19.0211,19.1112,147762.0
2019-05-02 09:55:00,27.56,27.6,27.51,27.59,68402.0,19.1043,19.132,19.0696,19.1251,68402.0
2019-05-02 10:00:00,27.59,27.77,27.57,27.76,104712.0,19.1251,19.2498,19.1112,19.2429,104712.0
2019-05-02 10:05:00,27.76,27.82,27.74,27.82,80206.0,19.2429,19.2845,19.229,19.2845,80206.0
2019-05-02 10:10:00,27.82,27.88,27.76,27.79,107623.0,19.2845,19.3261,19.2429,19.2637,107623.0
2019-05-02 10:15:00,27.79,27.82,27.74,27.79,71973.0,19.2637,19.2845,19.229,19.2637,71973.0
2019-05-02 10:20:00,27.79,27.86,27.79,27.8,62524.0,19.2637,19.3122,19.2637,19.2706,62524.0
2019-05-02 10:25:00,27.8,27.89,27.78,27.84,129557.0,19.2706,19.333,19.2568,19.2984,129557.0
2019-05-02 10:30:00,27.83,28.03,27.83,27.85,179022.0,19.2914,19.4301,19.2914,19.3053,179022.0
2019-05-02 10:35:00,27.85,27.85,27.74,27.76,95076.0,19.3053,19.3053,19.229,19.2429,95076.0
2019-05-02 10:40:00,27.76,27.79,27.66,27.67,76221.0,19.2429,19.2637,19.1736,19.1805,76221.0
2019-05-02 10:45:00,27.67,27.7,27.58,27.58,63736.0,19.1805,19.2013,19.1181,19.1181,63736.0
2019-05-02 10:50:00,27.57,27.66,27.56,27.66,62082.0,19.1112,19.1736,19.1043,19.1736,62082.0
2019-05-02 10:55:00,27.65,27.69,27.52,27.53,116928.0,19.1667,19.1944,19.0765,19.0835,116928.0
2019-05-02 11:00:00,27.53,27.62,27.52,27.62,83639.0,19.0835,19.1459,19.0765,19.1459,83639.0
2019-05-02 11:05:00,27.61,27.62,27.53,27.58,66604.0,19.1389,19.1459,19.0835,19.1181,66604.0
2019-05-02 11:10:00,27.58,27.62,27.57,27.61,125472.0,19.1181,19.1459,19.1112,19.1389,125472.0
2019-05-02 11:15:00,27.61,27.63,27.59,27.6,333553.0,19.1389,19.1528,19.1251,19.132,333553.0
2019-05-02 11:20:00,27.59,27.6,27.51,27.58,132099.0,19.1251,19.132,19.0696,19.1181,132099.0
2019-05-02 11:25:00,27.58,27.65,27.5,27.51,215659.0,19.1181,19.1667,19.0627,19.0696,215659.0
2019-05-02 11:30:00,27.51,27.59,27.47,27.49,166483.0,19.0696,19.1251,19.0419,19.0557,166483.0
2019-05-02 11:35:00,27.49,27.6,27.47,27.55,78665.0,19.0557,19.132,19.0419,19.0973,78665.0
2019-05-02 11:40:00,27.55,27.58,27.52,27.54,65986.0,19.0973,19.1181,19.0765,19.0904,65986.0
2019-05-02 11:45:00,27.53,27.6,27.5,27.58,89167.0,19.0835,19.132,19.0627,19.1181,89167.0
2019-05-02 11:50:00,27.57,27.6,27.5,27.58,93265.0,19.1112,19.132,19.0627,19.1181,93265.0
2019-05-02 11:55:00,27.58,27.59,27.48,27.49,53598.0,19.1181,19.1251,19.0488,19.0557,53598.0
2019-05-02 12:00:00,27.49,27.49,27.43,27.48,61487.0,19.0557,19.0557,19.0142,19.0488,61487.0
2019-05-02 12:05:00,27.48,27.53,27.48,27.53,76000.0,19.0488,19.0835,19.0488,19.0835,76000.0
2019-05-02 12:10:00,27.53,27.58,27.52,27.58,71199.0,19.0835,19.1181,19.0765,19.1181,71199.0
2019-05-02 12:15:00,27.58,27.61,27.51,27.52,86107.0,19.1181,19.1389,19.0696,19.0765,86107.0
2019-05-02 12:20:00,27.53,27.6,27.52,27.59,87787.0,19.0835,19.132,19.0765,19.1251,87787.0
2019-05-02 12:25:00,27.59,27.6,27.53,27.54,42865.0,19.1251,19.132,19.0835,19.0904,42865.0
2019-05-02 12:30:00,27.54,27.56,27.5,27.51,52671.0,19.0904,19.1043,19.0627,19.0696,52671.0
2019-05-02 12:35:00,27.5,27.53,27.47,27.49,51408.0,19.0627,19.0835,19.0419,19.0557,51408.0
2019-05-02 12:40:00,27.49,27.51,27.48,27.49,47338.0,19.0557,19.0696,19.0488,19.0557,47338.0
2019-05-02 12:45:00,27.5,27.54,27.48,27.53,54139.0,19.0627,19.0904,19.0488,19.0835,54139.0
2019-05-02 12:50:00,27.53,27.53,27.46,27.49,45957.0,19.0835,19.0835,19.0349,19.0557,45957.0
2019-05-02 12:55:00,27.49,27.52,27.47,27.52,37517.0,19.0557,19.0765,19.0419,19.0765,37517.0
2019-05-02 13:00:00,27.52,27.52,27.47,27.5,66502.0,19.0765,19.0765,19.0419,19.0627,66502.0
2019-05-02 13:05:00,27.5,27.53,27.5,27.51,47506.0,19.0627,19.0835,19.0627,19.0696,47506.0
2019-05-02 13:10:00,27.5,27.52,27.48,27.5,55966.0,19.0627,19.0765,19.0488,19.0627,55966.0
2019-05-02 13:15:00,27.5,27.51,27.48,27.49,42365.0,19.0627,19.0696,19.0488,19.0557,42365.0
2019-05-02 13:20:00,27.49,27.53,27.48,27.5,53107.0,19.0557,19.0835,19.0488,19.0627,53107.0
2019-05-02 13:25:00,27.5,27.51,27.48,27.5,57911.0,19.0627,19.0696,19.0488,19.0627,57911.0
2019-05-02 13:30:00,27.5,27.5,27.38,27.39,67992.0,19.0627,19.0627,18.9795,18.9864,67992.0
2019-05-02 13:35:00,27.38,27.41,27.31,27.34,72035.0,18.9795,19.0003,18.931,18.9518,72035.0
2019-05-02 13:40:00,27.35,27.36,27.3,27.31,43858.0,18.9587,18.9656,18.924,18.931,43858.0
2019-05-02 13:45:00,27.31,27.36,27.31,27.33,99780.0,18.931,18.9656,18.931,18.9448,99780.0
2019-05-02 13:50:00,27.34,27.42,27.33,27.41,84940.0,18.9518,19.0072,18.9448,19.0003,84940.0
2019-05-02 13:55:00,27.41,27.46,27.4,27.44,88550.0,19.0003,19.0349,18.9934,19.0211,88550.0
2019-05-02 14:00:00,27.44,27.49,27.43,27.45,87592.0,19.0211,19.0557,19.0142,19.028,87592.0
2019-05-02 14:05:00,27.45,27.45,27.36,27.37,51180.0,19.028,19.028,18.9656,18.9726,51180.0
2019-05-02 14:10:00,27.38,27.38,27.36,27.36,48252.0,18.9795,18.9795,18.9656,18.9656,48252.0
2019-05-02 14:15:00,27.37,27.37,27.32,27.34,90736.0,18.9726,18.9726,18.9379,18.9518,90736.0
2019-05-02 14:20:00,27.34,27.43,27.33,27.43,65565.0,18.9518,19.0142,18.9448,19.0142,65565.0
2019-05-02 14:25:00,27.43,27.45,27.42,27.43,53595.0,19.0142,19.028,19.0072,19.0142,53595.0
2019-05-02 14:30:00,27.43,27.5,27.42,27.46,105543.0,19.0142,19.0627,19.0072,19.0349,105543.0
2019-05-02 14:35:00,27.47,27.54,27.45,27.53,93790.0,19.0419,19.0904,19.028,19.0835,93790.0
2019-05-02 14:40:00,27.54,27.59,27.52,27.59,68127.0,19.0904,19.1251,19.0765,19.1251,68127.0
2019-05-02 14:45:00,27.59,27.6,27.49,27.51,83739.0,19.1251,19.132,19.0557,19.0696,83739.0
2019-05-02 14:50:00,27.51,27.57,27.48,27.53,123561.0,19.0696,19.1112,19.0488,19.0835,123561.0
2019-05-02 14:55:00,27.53,27.54,27.51,27.53,118978.0,19.0835,19.0904,19.0696,19.0835,118978.0
2019-05-02 15:00:00,27.52,27.53,27.51,27.52,103076.0,19.0765,19.0835,19.0696,19.0765,103076.0
2019-05-02 15:05:00,27.52,27.65,27.52,27.64,149463.0,19.0765,19.1667,19.0765,19.1597,149463.0
2019-05-02 15:10:00,27.64,27.64,27.54,27.55,227820.0,19.1597,19.1597,19.0904,19.0973,227820.0
2019-05-02 15:15:00,27.55,27.61,27.54,27.57,118124.0,19.0973,19.1389,19.0904,19.1112,118124.0
2019-05-02 15:20:00,27.56,27.6,27.53,27.6,82558.0,19.1043,19.132,19.0835,19.132,82558.0
2019-05-02 15:25:00,27.59,27.6,27.56,27.57,75661.0,19.1251,19.132,19.1043,19.1112,75661.0
2019-05-02 15:30:00,27.57,27.59,27.55,27.59,140019.0,19.1112,19.1251,19.0973,19.1251,140019.0
2019-05-02 15:35:00,27.59,27.63,27.55,27.6,249391.0,19.1251,19.1528,19.0973,19.132,249391.0
2019-05-02 15:40:00,27.59,27.6,27.58,27.59,165303.0,19.1251,19.132,19.1181,19.1251,165303.0
2019-05-02 15:45:00,27.59,27.6,27.58,27.6,221485.0,19.1251,19.132,19.1181,19.132,221485.0
2019-05-02 15:50:00,27.59,27.6,27.49,27.51,292842.0,19.1251,19.132,19.0557,19.0696,292842.0
2019-05-02 15:55:00,27.51,27.58,27.45,27.46,802438.0,19.0696,19.1181,19.028,19.0349,802438.0
2019-05-03 09:30:00,27.77,27.91,27.65,27.88,110068.0,19.2498,19.3469,19.1667,19.3261,110068.0
2019-05-03 09:35:00,27.89,27.93,27.73,27.78,107460.0,19.333,19.3607,19.2221,19.2568,107460.0
2019-05-03 09:40:00,27.79,27.81,27.75,27.79,79181.0,19.2637,19.2776,19.236,19.2637,79181.0
2019-05-03 09:45:00,27.78,27.81,27.76,27.8,57929.0,19.2568,19.2776,19.2429,19.2706,57929.0
2019-05-03 09:50:00,27.81,27.87,27.8,27.85,59932.0,19.2776,19.3192,19.2706,19.3053,59932.0
2019-05-03 09:55:00,27.84,27.94,27.84,27.92,51697.0,19.2984,19.3677,19.2984,19.3538,51697.0
2019-05-03 10:00:00,27.91,27.94,27.88,27.89,67919.0,19.3469,19.3677,19.3261,19.333,67919.0
2019-05-03 10:05:00,27.9,27.9,27.84,27.86,42843.0,19.3399,19.3399,19.2984,19.3122,42843.0
2019-05-03 10:10:00,27.87,27.87,27.79,27.8,28350.0,19.3192,19.3192,19.2637,19.2706,28350.0
2019-05-03 10:15:00,27.8,27.86,27.8,27.83,34386.0,19.2706,19.3122,19.2706,19.2914,34386.0
2019-05-03 10:20:00,27.83,27.84,27.75,27.78,63836.0,19.2914,19.2984,19.236,19.2568,63836.0
2019-05-03 10:25:00,27.78,27.81,27.76,27.78,40787.0,19.2568,19.2776,19.2429,19.2568,40787.0
2019-05-03 10:30:00,27.78,27.8,27.76,27.78,31448.0,19.2568,19.2706,19.2429,19.2568,31448.0
2019-05-03 10:35:00,27.78,27.84,27.77,27.83,48774.0,19.2568,19.2984,19.2498,19.2914,48774.0
2019-05-03 10:40:00,27.84,27.91,27.83,27.9,55583.0,19.2984,19.3469,19.2914,19.3399,55583.0
2019-05-03 10:45:00,27.91,27.94,27.86,27.87,107110.0,19.3469,19.3677,19.3122,19.3192,107110.0
2019-05-03 10:50:00,27.87,27.89,27.85,27.87,48039.0,19.3192,19.333,19.3053,19.3192,48039.0
2019-05-03 10:55:00,27.87,27.94,27.87,27.93,73310.0,19.3192,19.3677,19.3192,19.3607,73310.0
2019-05-03 11:00:00,27.93,27.97,27.9,27.91,88800.0,19.3607,19.3885,19.3399,19.3469,88800.0
2019-05-03 11:05:00,27.9,27.93,27.87,27.89,165068.0,19.3399,19.3607,19.3192,19.333,165068.0
2019-05-03 11:10:00,27.89,27.91,27.86,27.87,30030.0,19.333,19.3469,19.3122,19.3192,30030.0
2019-05-03 11:15:00,27.87,27.88,27.83,27.84,48230.0,19.3192,19.3261,19.2914,19.2984,48230.0
2019-05-03 11:20:00,27.83,27.86,27.83,27.86,35546.0,19.2914,19.3122,19.2914,19.3122,35546.0
2019-05-03 11:25:00,27.86,27.87,27.79,27.81,49714.0,19.3122,19.3192,19.2637,19.2776,49714.0
2019-05-03 11:30:00,27.8,27.83,27.8,27.82,60481.0,19.2706,19.2914,19.2706,19.2845,60481.0
2019-05-03 11:35:00,27.82,27.82,27.75,27.76,60774.0,19.2845,19.2845,19.236,19.2429,60774.0
2019-05-03 11:40:00,27.76,27.79,27.75,27.77,46663.0,19.2429,19.2637,19.236,19.2498,46663.0
2019-05-03 11:45:00,27.76,27.77,27.75,27.76,54802.0,19.2429,19.2498,19.236,19.2429,54802.0
2019-05-03 11:50:00,27.75,27.82,27.75,27.82,53418.0,19.236,19.2845,19.236,19.2845,53418.0
2019-05-03 11:55:00,27.82,27.83,27.78,27.8,66118.0,19.2845,19.2914,19.2568,19.2706,66118.0
2019-05-03 12:00:00,27.8,27.85,27.8,27.85,47348.0,19.2706,19.3053,19.2706,19.3053,47348.0
2019-05-03 12:05:00,27.85,27.86,27.83,27.85,29140.0,19.3053,19.3122,19.2914,19.3053,29140.0
2019-05-03 12:10:00,27.85,27.86,27.82,27.83,41855.0,19.3053,19.3122,19.2845,19.2914,41855.0
2019-05-03 12:15:00,27.82,27.84,27.8,27.84,49967.0,19.2845,19.2984,19.2706,19.2984,49967.0
2019-05-03 12:20:00,27.83,27.84,27.78,27.78,48094.0,19.2914,19.2984,19.2568,19.2568,48094.0
2019-05-03 12:25:00,27.79,27.8,27.77,27.79,58435.0,19.2637,19.2706,19.2498,19.2637,58435.0
2019-05-03 12:30:00,27.79,27.8,27.77,27.79,35405.0,19.2637,19.2706,19.2498,19.2637,35405.0
2019-05-03 12:35:00,27.79,27.79,27.74,27.75,70687.0,19.2637,19.2637,19.229,19.236,70687.0
2019-05-03 12:40:00,27.75,27.75,27.71,27.73,58267.0,19.236,19.236,19.2082,19.2221,58267.0
2019-05-03 12:45:00,27.73,27.75,27.7,27.72,86518.0,19.2221,19.236,19.2013,19.2152,86518.0
2019-05-03 12:50:00,27.72,27.75,27.71,27.74,29710.0,19.2152,19.236,19.2082,19.229,29710.0
2019-05-03 12:55:00,27.75,27.75,27.69,27.7,58771.0,19.236,19.236,19.1944,19.2013,58771.0
2019-05-03 13:00:00,27.7,27.71,27.67,27.69,52200.0,19.2013,19.2082,19.1805,19.1944,52200.0
2019-05-03 13:05:00,27.68,27.72,27.67,27.7,36072.0,19.1874,19.2152,19.1805,19.2013,36072.0
2019-05-03 13:10:00,27.69,27.7,27.67,27.7,41012.0,19.1944,19.2013,19.1805,19.2013,41012.0
2019-05-03 13:15:00,27.7,27.71,27.66,27.67,62015.0,19.2013,19.2082,19.1736,19.1805,62015.0
2019-05-03 13:20:00,27.67,27.67,27.63,27.63,40473.0,19.1805,19.1805,19.1528,19.1528,40473.0
2019-05-03 13:25:00,27.64,27.66,27.62,27.64,44425.0,19.1597,19.1736,19.1459,19.1597,44425.0
2019-05-03 13:30:00,27.65,27.68,27.65,27.68,44605.0,19.1667,19.1874,19.1667,19.1874,44605.0
2019-05-03 13:35:00,27.67,27.69,27.61,27.63,58309.0,19.1805,19.1944,19.1389,19.1528,58309.0
2019-05-03 13:40:00,27.63,27.64,27.61,27.62,32356.0,19.1528,19.1597,19.1389,19.1459,32356.0
2019-05-03 13:45:00,27.62,27.68,27.61,27.68,42032.0,19.1459,19.1874,19.1389,19.1874,42032.0
2019-05-03 13:50:00,27.68,27.69,27.63,27.64,55134.0,19.1874,19.1944,19.1528,19.1597,55134.0
2019-05-03 13:55:00,27.64,27.67,27.63,27.67,45467.0,19.1597,19.1805,19.1528,19.1805,45467.0
2019-05-03 14:00:00,27.67,27.67,27.62,27.63,40347.0,19.1805,19.1805,19.1459,19.1528,40347.0
2019-05-03 14:05:00,27.63,27.69,27.63,27.67,215584.0,19.1528,19.1944,19.1528,19.1805,215584.0
2019-05-03 14:10:00,27.67,27.69,27.63,27.69,99886.0,19.1805,19.1944,19.1528,19.1944,99886.0
2019-05-03 14:15:00,27.68,27.7,27.67,27.69,34327.0,19.1874,19.2013,19.1805,19.1944,34327.0
2019-05-03 14:20:00,27.69,27.73,27.68,27.72,38623.0,19.1944,19.2221,19.1874,19.2152,38623.0
2019-05-03 14:25:00,27.73,27.74,27.71,27.73,41153.0,19.2221,19.229,19.2082,19.2221,41153.0
2019-05-03 14:30:00,27.73,27.73,27.7,27.73,54303.0,19.2221,19.2221,19.2013,19.2221,54303.0
2019-05-03 14:35:00,27.73,27.75,27.71,27.73,58344.0,19.2221,19.236,19.2082,19.2221,58344.0
2019-05-03 14:40:00,27.73,27.76,27.71,27.76,40428.0,19.2221,19.2429,19.2082,19.2429,40428.0
2019-05-03 14:45:00,27.75,27.77,27.73,27.76,38683.0,19.236,19.2498,19.2221,19.2429,38683.0
2019-05-03 14:50:00,27.76,27.79,27.75,27.79,40264.0,19.2429,19.2637,19.236,19.2637,40264.0
2019-05-03 14:55:00,27.79,27.8,27.77,27.77,46135.0,19.2637,19.2706,19.2498,19.2498,46135.0
2019-05-03 15:00:00,27.77,27.79,27.76,27.78,58350.0,19.2498,19.2637,19.2429,19.2568,58350.0
2019-05-03 15:05:00,27.78,27.78,27.77,27.78,24644.0,19.2568,19.2568,19.2498,19.2568,24644.0
2019-05-03 15:10:00,27.78,27.78,27.7,27.7,110632.0,19.2568,19.2568,19.2013,19.2013,110632.0
2019-05-03 15:15:00,27.71,27.74,27.69,27.71,66698.0,19.2082,19.229,19.1944,19.2082,66698.0
2019-05-03 15:20:00,27.71,27.75,27.7,27.75,64929.0,19.2082,19.236,19.2013,19.236,64929.0
2019-05-03 15:25:00,27.75,27.77,27.74,27.75,79983.0,19.236,19.2498,19.229,19.236,79983.0
2019-05-03 15:30:00,27.75,27.76,27.73,27.75,85128.0,19.236,19.2429,19.2221,19.236,85128.0
2019-05-03 15:35:00,27.75,27.76,27.71,27.71,78097.0,19.236,19.2429,19.2082,19.2082,78097.0
2019-05-03 15:40:00,27.72,27.72,27.66,27.68,102379.0,19.2152,19.2152,19.1736,19.1874,102379.0
2019-05-03 15:45:00,27.68,27.68,27.59,27.6,237864.0,19.1874,19.1874,19.1251,19.132,237864.0
2019-05-03 15:50:00,27.61,27.64,27.6,27.64,182557.0,19.1389,19.1597,19.132,19.1597,182557.0
2019-05-03 15:55:00,27.64,27.67,27.59,27.6,642273.0,19.1597,19.1805,19.1251,19.132,642273.0
2019-05-06 09:30:00,27.41,27.47,27.33,27.43,95511.0,19.0003,19.0419,18.9448,19.0142,95511.0
2019-05-06 09:35:00,27.43,27.45,27.36,27.4,43857.0,19.0142,19.028,18.9656,18.9934,43857.0
2019-05-06 09:40:00,27.39,27.4,27.33,27.35,52460.0,18.9864,18.9934,18.9448,18.9587,52460.0
2019-05-06 09:45:00,27.34,27.41,27.34,27.38,89269.0,18.9518,19.0003,18.9518,18.9795,89269.0
2019-05-06 09:50:00,27.37,27.51,27.37,27.51,61015.0,18.9726,19.0696,18.9726,19.0696,61015.0
2019-05-06 09:55:00,27.51,27.57,27.51,27.57,39998.0,19.0696,19.1112,19.0696,19.1112,39998.0
2019-05-06 10:00:00,27.57,27.59,27.51,27.52,83737.0,19.1112,19.1251,19.0696,19.0765,83737.0
2019-05-06 10:05:00,27.53,27.66,27.52,27.63,67883.0,19.0835,19.1736,19.0765,19.1528,67883.0
2019-05-06 10:10:00,27.63,27.72,27.62,27.69,50327.0,19.1528,19.2152,19.1459,19.1944,50327.0
2019-05-06 10:15:00,27.7,27.7,27.66,27.67,48772.0,19.2013,19.2013,19.1736,19.1805,48772.0
2019-05-06 10:20:00,27.66,27.68,27.6,27.62,30662.0,19.1736,19.1874,19.132,19.1459,30662.0
2019-05-06 10:25:00,27.62,27.63,27.56,27.58,62772.0,19.1459,19.1528,19.1043,19.1181,62772.0
2019-05-06 10:30:00,27.57,27.58,27.5,27.52,45390.0,19.1112,19.1181,19.0627,19.0765,45390.0
2019-05-06 10:35:00,27.51,27.55,27.5,27.54,42639.0,19.0696,19.0973,19.0627,19.0904,42639.0
2019-05-06 10:40:00,27.55,27.56,27.51,27.52,29675.0,19.0973,19.1043,19.0696,19.0765,29675.0
2019-05-06 10:45:00,27.52,27.53,27.47,27.47,40052.0,19.0765,19.0835,19.0419,19.0419,40052.0
2019-05-06 10:50:00,27.47,27.54,27.46,27.53,61619.0,19.0419,19.0904,19.0349,19.0835,61619.0
2019-05-06 10:55:00,27.52,27.6,27.52,27.58,124982.0,19.0765,19.132,19.0765,19.1181,124982.0
2019-05-06 11:00:00,27.58,27.59,27.55,27.58,44163.0,19.1181,19.1251,19.0973,19.1181,44163.0
2019-05-06 11:05:00,27.58,27.58,27.51,27.51,38601.0,19.1181,19.1181,19.0696,19.0696,38601.0
2019-05-06 11:10:00,27.51,27.55,27.51,27.55,46163.0,19.0696,19.0973,19.0696,19.0973,46163.0
2019-05-06 11:15:00,27.55,27.6,27.54,27.6,44903.0,19.0973,19.132,19.0904,19.132,44903.0
2019-05-06 11:20:00,27.6,27.62,27.58,27.59,34159.0,19.132,19.1459,19.1181,19.1251,34159.0
2019-05-06 11:25:00,27.6,27.6,27.56,27.58,26201.0,19.132,19.132,19.1043,19.1181,26201.0
2019-05-06 11:30:00,27.58,27.59,27.54,27.56,52989.0,19.1181,19.1251,19.0904,19.1043,52989.0
2019-05-06 11:35:00,27.57,27.64,27.56,27.64,39317.0,19.1112,19.1597,19.1043,19.1597,39317.0
2019-05-06 11:40:00,27.63,27.64,27.58,27.58,20010.0,19.1528,19.1597,19.1181,19.1181,20010.0
2019-05-06 11:45:00,27.59,27.62,27.58,27.59,30885.0,19.1251,19.1459,19.1181,19.1251,30885.0
2019-05-06 11:50:00,27.59,27.61,27.57,27.6,25085.0,19.1251,19.1389,19.1112,19.132,25085.0
2019-05-06 11:55:00,27.6,27.61,27.58,27.59,34541.0,19.132,19.1389,19.1181,19.1251,34541.0
2019-05-06 12:00:00,27.59,27.6,27.56,27.58,27567.0,19.1251,19.132,19.1043,19.1181,27567.0
2019-05-06 12:05:00,27.58,27.6,27.57,27.6,13242.0,19.1181,19.132,19.1112,19.132,13242.0
2019-05-06 12:10:00,27.6,27.61,27.59,27.6,12578.0,19.132,19.1389,19.1251,19.132,12578.0
2019-05-06 12:15:00,27.6,27.63,27.58,27.63,34842.0,19.132,19.1528,19.1181,19.1528,34842.0
2019-05-06 12:20:00,27.63,27.65,27.62,27.64,27285.0,19.1528,19.1667,19.1459,19.1597,27285.0
2019-05-06 12:25:00,27.64,27.64,27.59,27.59,27255.0,19.1597,19.1597,19.1251,19.1251,27255.0
2019-05-06 12:30:00,27.59,27.59,27.56,27.58,21957.0,19.1251,19.1251,19.1043,19.1181,21957.0
2019-05-06 12:35:00,27.57,27.6,27.57,27.59,30255.0,19.1112,19.132,19.1112,19.1251,30255.0
2019-05-06 12:40:00,27.59,27.61,27.56,27.61,57451.0,19.1251,19.1389,19.1043,19.1389,57451.0
2019-05-06 12:45:00,27.61,27.61,27.57,27.58,25650.0,19.1389,19.1389,19.1112,19.1181,25650.0
2019-05-06 12:50:00,27.58,27.58,27.56,27.58,31914.0,19.1181,19.1181,19.1043,19.1181,31914.0
2019-05-06 12:55:00,27.57,27.6,27.56,27.59,74976.0,19.1112,19.132,19.1043,19.1251,74976.0
2019-05-06 13:00:00,27.58,27.59,27.54,27.55,22365.0,19.1181,19.1251,19.0904,19.0973,22365.0
2019-05-06 13:05:00,27.55,27.56,27.52,27.53,23134.0,19.0973,19.1043,19.0765,19.0835,23134.0
2019-05-06 13:10:00,27.53,27.54,27.51,27.52,28805.0,19.0835,19.0904,19.0696,19.0765,28805.0
2019-05-06 13:15:00,27.53,27.57,27.52,27.55,35377.0,19.0835,19.1112,19.0765,19.0973,35377.0
2019-05-06 13:20:00,27.55,27.56,27.54,27.55,29346.0,19.0973,19.1043,19.0904,19.0973,29346.0
2019-05-06 13:25:00,27.56,27.57,27.55,27.55,18914.0,19.1043,19.1112,19.0973,19.0973,18914.0
2019-05-06 13:30:00,27.55,27.56,27.54,27.55,27558.0,19.0973,19.1043,19.0904,19.0973,27558.0
2019-05-06 13:35:00,27.55,27.55,27.51,27.54,39291.0,19.0973,19.0973,19.0696,19.0904,39291.0
2019-05-06 13:40:00,27.54,27.58,27.53,27.57,39939.0,19.0904,19.1181,19.0835,19.1112,39939.0
2019-05-06 13:45:00,27.57,27.61,27.56,27.61,30823.0,19.1112,19.1389,19.1043,19.1389,30823.0
2019-05-06 13:50:00,27.61,27.63,27.6,27.63,20266.0,19.1389,19.1528,19.132,19.1528,20266.0
2019-05-06 13:55:00,27.63,27.63,27.61,27.62,39927.0,19.1528,19.1528,19.1389,19.1459,39927.0
2019-05-06 14:00:00,27.62,27.62,27.6,27.61,34154.0,19.1459,19.1459,19.132,19.1389,34154.0
2019-05-06 14:05:00,27.61,27.63,27.6,27.62,46814.0,19.1389,19.1528,19.132,19.1459,46814.0
2019-05-06 14:10:00,27.61,27.62,27.58,27.59,33327.0,19.1389,19.1459,19.1181,19.1251,33327.0
2019-05-06 14:15:00,27.59,27.59,27.56,27.57,34308.0,19.1251,19.1251,19.1043,19.1112,34308.0
2019-05-06 14:20:00,27.57,27.57,27.52,27.53,45604.0,19.1112,19.1112,19.0765,19.0835,45604.0
2019-05-06 14:25:00,27.53,27.53,27.49,27.51,88272.0,19.0835,19.0835,19.0557,19.0696,88272.0
2019-05-06 14:30:00,27.51,27.54,27.5,27.54,26871.0,19.0696,19.0904,19.0627,19.0904,26871.0
2019-05-06 14:35:00,27.54,27.55,27.53,27.55,29920.0,19.0904,19.0973,19.0835,19.0973,29920.0
2019-05-06 14:40:00,27.54,27.55,27.53,27.54,22879.0,19.0904,19.0973,19.0835,19.0904,22879.0
2019-05-06 14:45:00,27.54,27.58,27.53,27.56,99134.0,19.0904,19.1181,19.0835,19.1043,99134.0
2019-05-06 14:50:00,27.55,27.58,27.54,27.54,64035.0,19.0973,19.1181,19.0904,19.0904,64035.0
2019-05-06 14:55:00,27.55,27.55,27.52,27.53,57779.0,19.0973,19.0973,19.0765,19.0835,57779.0
2019-05-06 15:00:00,27.53,27.54,27.52,27.53,42185.0,19.0835,19.0904,19.0765,19.0835,42185.0
2019-05-06 15:05:00,27.53,27.56,27.52,27.54,58955.0,19.0835,19.1043,19.0765,19.0904,58955.0
2019-05-06 15:10:00,27.54,27.54,27.47,27.47,55984.0,19.0904,19.0904,19.0419,19.0419,55984.0
2019-05-06 15:15:00,27.48,27.51,27.47,27.51,39360.0,19.0488,19.0696,19.0419,19.0696,39360.0
2019-05-06 15:20:00,27.51,27.52,27.48,27.5,60815.0,19.0696,19.0765,19.0488,19.0627,60815.0
2019-05-06 15:25:00,27.5,27.5,27.48,27.48,37906.0,19.0627,19.0627,19.0488,19.0488,37906.0
2019-05-06 15:30:00,27.48,27.49,27.45,27.49,95729.0,19.0488,19.0557,19.028,19.0557,95729.0
2019-05-06 15:35:00,27.49,27.5,27.43,27.45,106291.0,19.0557,19.0627,19.0142,19.028,106291.0
2019-05-06 15:40:00,27.45,27.45,27.39,27.42,117203.0,19.028,19.028,18.9864,19.0072,117203.0
2019-05-06 15:45:00,27.41,27.42,27.38,27.39,326299.0,19.0003,19.0072,18.9795,18.9864,326299.0
2019-05-06 15:50:00,27.39,27.45,27.38,27.42,203184.0,18.9864,19.028,18.9795,19.0072,203184.0
2019-05-06 15:55:00,27.42,27.42,27.36,27.38,465457.0,19.0072,19.0072,18.9656,18.9795,465457.0
2019-05-07 09:30:00,27.24,27.32,27.18,27.3,316307.0,18.8824,18.9379,18.8409,18.924,316307.0
2019-05-07 09:35:00,27.3,27.33,27.27,27.29,66793.0,18.924,18.9448,18.9032,18.9171,66793.0
2019-05-07 09:40:00,27.29,27.31,27.2,27.22,118091.0,18.9171,18.931,18.8547,18.8686,118091.0
2019-05-07 09:45:00,27.22,27.25,27.14,27.15,258423.0,18.8686,18.8894,18.8131,18.8201,258423.0
2019-05-07 09:50:00,27.14,27.21,27.14,27.2,96610.0,18.8131,18.8616,18.8131,18.8547,96610.0
2019-05-07 09:55:00,27.19,27.22,27.17,27.2,64511.0,18.8478,18.8686,18.8339,18.8547,64511.0
2019-05-07 10:00:00,27.2,27.25,27.2,27.23,53177.0,18.8547,18.8894,18.8547,18.8755,53177.0
2019-05-07 10:05:00,27.23,27.25,27.2,27.24,94206.0,18.8755,18.8894,18.8547,18.8824,94206.0
2019-05-07 10:10:00,27.24,27.25,27.21,27.22,36145.0,18.8824,18.8894,18.8616,18.8686,36145.0
2019-05-07 10:15:00,27.22,27.27,27.14,27.24,74704.0,18.8686,18.9032,18.8131,18.8824,74704.0
2019-05-07 10:20:00,27.25,27.33,27.25,27.3,72800.0,18.8894,18.9448,18.8894,18.924,72800.0
2019-05-07 10:25:00,27.3,27.33,27.24,27.33,128855.0,18.924,18.9448,18.8824,18.9448,128855.0
2019-05-07 10:30:00,27.32,27.33,27.21,27.21,26438.0,18.9379,18.9448,18.8616,18.8616,26438.0
2019-05-07 10:35:00,27.21,27.23,27.18,27.19,45067.0,18.8616,18.8755,18.8409,18.8478,45067.0
2019-05-07 10:40:00,27.19,27.22,27.19,27.22,30396.0,18.8478,18.8686,18.8478,18.8686,30396.0
2019-05-07 10:45:00,27.21,27.23,27.17,27.18,46934.0,18.8616,18.8755,18.8339,18.8409,46934.0
2019-05-07 10:50:00,27.18,27.19,27.14,27.16,35093.0,18.8409,18.8478,18.8131,18.827,35093.0
2019-05-07 10:55:00,27.15,27.17,27.14,27.17,29442.0,18.8201,18.8339,18.8131,18.8339,29442.0
2019-05-07 11:00:00,27.17,27.19,27.13,27.14,38157.0,18.8339,18.8478,18.8062,18.8131,38157.0
2019-05-07 11:05:00,27.13,27.19,27.13,27.19,64852.0,18.8062,18.8478,18.8062,18.8478,64852.0
2019-05-07 11:10:00,27.19,27.24,27.18,27.23,45686.0,18.8478,18.8824,18.8409,18.8755,45686.0
2019-05-07 11:15:00,27.24,27.25,27.18,27.21,33675.0,18.8824,18.8894,18.8409,18.8616,33675.0
2019-05-07 11:20:00,27.21,27.23,27.19,27.21,23970.0,18.8616,18.8755,18.8478,18.8616,23970.0
2019-05-07 11:25:00,27.21,27.28,27.19,27.25,41069.0,18.8616,18.9102,18.8478,18.8894,41069.0
2019-05-07 11:30:00,27.26,27.3,27.26,27.26,17285.0,18.8963,18.924,18.8963,18.8963,17285.0
2019-05-07 11:35:00,27.26,27.27,27.22,27.26,54235.0,18.8963,18.9032,18.8686,18.8963,54235.0
2019-05-07 11:40:00,27.27,27.31,27.24,27.25,61972.0,18.9032,18.931,18.8824,18.8894,61972.0
2019-05-07 11:45:00,27.24,27.28,27.24,27.25,47783.0,18.8824,18.9102,18.8824,18.8894,47783.0
2019-05-07 11:50:00,27.25,27.26,27.2,27.23,54672.0,18.8894,18.8963,18.8547,18.8755,54672.0
2019-05-07 11:55:00,27.24,27.26,27.19,27.25,160120.0,18.8824,18.8963,18.8478,18.8894,160120.0
2019-05-07 12:00:00,27.26,27.26,27.21,27.24,44170.0,18.8963,18.8963,18.8616,18.8824,44170.0
2019-05-07 12:05:00,27.24,27.29,27.23,27.29,32392.0,18.8824,18.9171,18.8755,18.9171,32392.0
2019-05-07 12:10:00,27.29,27.32,27.28,27.31,30874.0,18.9171,18.9379,18.9102,18.931,30874.0
2019-05-07 12:15:00,27.31,27.37,27.31,27.37,33489.0,18.931,18.9726,18.931,18.9726,33489.0
2019-05-07 12:20:00,27.37,27.41,27.37,27.4,28794.0,18.9726,19.0003,18.9726,18.9934,28794.0
2019-05-07 12:25:00,27.41,27.44,27.38,27.44,110336.0,19.0003,19.0211,18.9795,19.0211,110336.0
2019-05-07 12:30:00,27.45,27.52,27.45,27.48,39215.0,19.028,19.0765,19.028,19.0488,39215.0
2019-05-07 12:35:00,27.48,27.52,27.48,27.52,19249.0,19.0488,19.0765,19.0488,19.0765,19249.0
2019-05-07 12:40:00,27.52,27.53,27.46,27.46,47191.0,19.0765,19.0835,19.0349,19.0349,47191.0
2019-05-07 12:45:00,27.46,27.49,27.46,27.48,24352.0,19.0349,19.0557,19.0349,19.0488,24352.0
2019-05-07 12:50:00,27.48,27.5,27.46,27.47,33035.0,19.0488,19.0627,19.0349,19.0419,33035.0
2019-05-07 12:55:00,27.46,27.47,27.42,27.44,21088.0,19.0349,19.0419,19.0072,19.0211,21088.0
2019-05-07 13:00:00,27.43,27.44,27.4,27.41,38588.0,19.0142,19.0211,18.9934,19.0003,38588.0
2019-05-07 13:05:00,27.4,27.41,27.37,27.37,27162.0,18.9934,19.0003,18.9726,18.9726,27162.0
2019-05-07 13:10:00,27.38,27.43,27.38,27.41,27979.0,18.9795,19.0142,18.9795,19.0003,27979.0
2019-05-07 13:15:00,27.4,27.4,27.36,27.37,24616.0,18.9934,18.9934,18.9656,18.9726,24616.0
2019-05-07 13:20:00,27.37,27.37,27.34,27.35,20220.0,18.9726,18.9726,18.9518,18.9587,20220.0
2019-05-07 13:25:00,27.35,27.35,27.31,27.31,20319.0,18.9587,18.9587,18.931,18.931,20319.0
2019-05-07 13:30:00,27.31,27.33,27.29,27.33,23664.0,18.931,18.9448,18.9171,18.9448,23664.0
2019-05-07 13:35:00,27.32,27.33,27.28,27.29,22522.0,18.9379,18.9448,18.9102,18.9171,22522.0
2019-05-07 13:40:00,27.29,27.3,27.26,27.28,26129.0,18.9171,18.924,18.8963,18.9102,26129.0
2019-05-07 13:45:00,27.28,27.35,27.28,27.33,41539.0,18.9102,18.9587,18.9102,18.9448,41539.0
2019-05-07 13:50:00,27.34,27.36,27.32,27.35,22640.0,18.9518,18.9656,18.9379,18.9587,22640.0
2019-05-07 13:55:00,27.36,27.38,27.34,27.34,38523.0,18.9656,18.9795,18.9518,18.9518,38523.0
2019-05-07 14:00:00,27.34,27.37,27.34,27.36,24775.0,18.9518,18.9726,18.9518,18.9656,24775.0
2019-05-07 14:05:00,27.36,27.41,27.36,27.41,36192.0,18.9656,19.0003,18.9656,19.0003,36192.0
2019-05-07 14:10:00,27.41,27.41,27.36,27.38,31168.0,19.0003,19.0003,18.9656,18.9795,31168.0
2019-05-07 14:15:00,27.38,27.39,27.32,27.35,54055.0,18.9795,18.9864,18.9379,18.9587,54055.0
2019-05-07 14:20:00,27.35,27.38,27.35,27.35,18130.0,18.9587,18.9795,18.9587,18.9587,18130.0
2019-05-07 14:25:00,27.36,27.37,27.31,27.33,57017.0,18.9656,18.9726,18.931,18.9448,57017.0
2019-05-07 14:30:00,27.33,27.34,27.29,27.31,62619.0,18.9448,18.9518,18.9171,18.931,62619.0
2019-05-07 14:35:00,27.32,27.34,27.31,27.33,55752.0,18.9379,18.9518,18.931,18.9448,55752.0
2019-05-07 14:40:00,27.33,27.37,27.32,27.32,39028.0,18.9448,18.9726,18.9379,18.9379,39028.0
2019-05-07 14:45:00,27.33,27.36,27.32,27.34,31405.0,18.9448,18.9656,18.9379,18.9518,31405.0
2019-05-07 14:50:00,27.34,27.42,27.34,27.42,37775.0,18.9518,19.0072,18.9518,19.0072,37775.0
2019-05-07 14:55:00,27.42,27.44,27.41,27.42,29394.0,19.0072,19.0211,19.0003,19.0072,29394.0
2019-05-07 15:00:00,27.42,27.44,27.4,27.41,33578.0,19.0072,19.0211,18.9934,19.0003,33578.0
2019-05-07 15:05:00,27.41,27.42,27.37,27.41,29908.0,19.0003,19.0072,18.9726,19.0003,29908.0
2019-05-07 15:10:00,27.41,27.46,27.41,27.43,47044.0,19.0003,19.0349,19.0003,19.0142,47044.0
2019-05-07 15:15:00,27.43,27.45,27.4,27.41,51333.0,19.0142,19.028,18.9934,19.0003,51333.0
2019-05-07 15:20:00,27.41,27.43,27.39,27.39,42954.0,19.0003,19.0142,18.9864,18.9864,42954.0
2019-05-07 15:25:00,27.4,27.42,27.38,27.39,26492.0,18.9934,19.0072,18.9795,18.9864,26492.0
2019-05-07 15:30:00,27.39,27.39,27.32,27.32,102796.0,18.9864,18.9864,18.9379,18.9379,102796.0
2019-05-07 15:35:00,27.32,27.33,27.28,27.29,92242.0,18.9379,18.9448,18.9102,18.9171,92242.0
2019-05-07 15:40:00,27.29,27.38,27.28,27.37,90645.0,18.9171,18.9795,18.9102,18.9726,90645.0
2019-05-07 15:45:00,27.37,27.38,27.33,27.37,599318.0,18.9726,18.9795,18.9448,18.9726,599318.0
2019-05-07 15:50:00,27.37,27.47,27.36,27.47,164009.0,18.9726,19.0419,18.9656,19.0419,164009.0
2019-05-07 15:55:00,27.47,27.52,27.46,27.52,397921.0,19.0419,19.0765,19.0349,19.0765,397921.0
2019-05-08 09:30:00,27.42,27.47,27.37,27.47,79375.0,19.0072,19.0419,18.9726,19.0419,79375.0
2019-05-08 09:35:00,27.47,27.51,27.44,27.48,36046.0,19.0419,19.0696,19.0211,19.0488,36046.0
2019-05-08 09:40:00,27.48,27.55,27.45,27.5,138640.0,19.0488,19.0973,19.028,19.0627,138640.0
2019-05-08 09:45:00,27.51,27.57,27.5,27.53,42535.0,19.0696,19.1112,19.0627,19.0835,42535.0
2019-05-08 09:50:00,27.53,27.61,27.51,27.57,38638.0,19.0835,19.1389,19.0696,19.1112,38638.0
2019-05-08 09:55:00,27.57,27.59,27.54,27.58,29347.0,19.1112,19.1251,19.0904,19.1181,29347.0
2019-05-08 10:00:00,27.59,27.6,27.5,27.54,30189.0,19.1251,19.132,19.0627,19.0904,30189.0
2019-05-08 10:05:00,27.54,27.59,27.54,27.57,22299.0,19.0904,19.1251,19.0904,19.1112,22299.0
2019-05-08 10:10:00,27.56,27.56,27.51,27.52,26352.0,19.1043,19.1043,19.0696,19.0765,26352.0
2019-05-08 10:15:00,27.51,27.53,27.46,27.46,24783.0,19.0696,19.0835,19.0349,19.0349,24783.0
2019-05-08 10:20:00,27.46,27.48,27.41,27.45,54294.0,19.0349,19.0488,19.0003,19.028,54294.0
2019-05-08 10:25:00,27.44,27.45,27.34,27.35,119564.0,19.0211,19.028,18.9518,18.9587,119564.0
2019-05-08 10:30:00,27.36,27.45,27.35,27.36,43643.0,18.9656,19.028,18.9587,18.9656,43643.0
2019-05-08 10:35:00,27.37,27.38,27.3,27.34,63295.0,18.9726,18.9795,18.924,18.9518,63295.0
2019-05-08 10:40:00,27.34,27.38,27.32,27.33,63608.0,18.9518,18.9795,18.9379,18.9448,63608.0
2019-05-08 10:45:00,27.33,27.35,27.31,27.32,38436.0,18.9448,18.9587,18.931,18.9379,38436.0
2019-05-08 10:50:00,27.32,27.34,27.29,27.29,41869.0,18.9379,18.9518,18.9171,18.9171,41869.0
2019-05-08 10:55:00,27.29,27.33,27.25,27.33,63201.0,18.9171,18.9448,18.8894,18.9448,63201.0
2019-05-08 11:00:00,27.33,27.42,27.33,27.42,129998.0,18.9448,19.0072,18.9448,19.0072,129998.0
2019-05-08 11:05:00,27.41,27.46,27.4,27.4,68471.0,19.0003,19.0349,18.9934,18.9934,68471.0
2019-05-08 11:10:00,27.41,27.42,27.37,27.38,54026.0,19.0003,19.0072,18.9726,18.9795,54026.0
2019-05-08 11:15:00,27.38,27.4,27.32,27.34,42988.0,18.9795,18.9934,18.9379,18.9518,42988.0
2019-05-08 11:20:00,27.33,27.37,27.32,27.36,35057.0,18.9448,18.9726,18.9379,18.9656,35057.0
2019-05-08 11:25:00,27.36,27.37,27.33,27.34,91087.0,18.9656,18.9726,18.9448,18.9518,91087.0
2019-05-08 11:30:00,27.34,27.34,27.25,27.28,71051.0,18.9518,18.9518,18.8894,18.9102,71051.0
2019-05-08 11:35:00,27.28,27.29,27.22,27.23,51863.0,18.9102,18.9171,18.8686,18.8755,51863.0
2019-05-08 11:40:00,27.23,27.26,27.21,27.22,43459.0,18.8755,18.8963,18.8616,18.8686,43459.0
2019-05-08 11:45:00,27.21,27.27,27.21,27.27,27652.0,18.8616,18.9032,18.8616,18.9032,27652.0
2019-05-08 11:50:00,27.27,27.28,27.25,27.27,38589.0,18.9032,18.9102,18.8894,18.9032,38589.0
2019-05-08 11:55:00,27.27,27.31,27.25,27.28,60433.0,18.9032,18.931,18.8894,18.9102,60433.0
2019-05-08 12:00:00,27.28,27.32,27.26,27.27,39630.0,18.9102,18.9379,18.8963,18.9032,39630.0
2019-05-08 12:05:00,27.27,27.28,27.23,27.23,31625.0,18.9032,18.9102,18.8755,18.8755,31625.0
2019-05-08 12:10:00,27.23,27.24,27.2,27.21,41678.0,18.8755,18.8824,18.8547,18.8616,41678.0
2019-05-08 12:15:00,27.2,27.26,27.18,27.25,59050.0,18.8547,18.8963,18.8409,18.8894,59050.0
2019-05-08 12:20:00,27.25,27.25,27.22,27.24,44109.0,18.8894,18.8894,18.8686,18.8824,44109.0
2019-05-08 12:25:00,27.23,27.27,27.22,27.26,45897.0,18.8755,18.9032,18.8686,18.8963,45897.0
2019-05-08 12:30:00,27.26,27.26,27.2,27.21,44998.0,18.8963,18.8963,18.8547,18.8616,44998.0
2019-05-08 12:35:00,27.21,27.23,27.2,27.21,24997.0,18.8616,18.8755,18.8547,18.8616,24997.0
2019-05-08 12:40:00,27.22,27.23,27.2,27.21,47470.0,18.8686,18.8755,18.8547,18.8616,47470.0
2019-05-08 12:45:00,27.21,27.24,27.18,27.23,54761.0,18.8616,18.8824,18.8409,18.8755,54761.0
2019-05-08 12:50:00,27.22,27.25,27.21,27.23,38920.0,18.8686,18.8894,18.8616,18.8755,38920.0
2019-05-08 12:55:00,27.23,27.26,27.22,27.26,139980.0,18.8755,18.8963,18.8686,18.8963,139980.0
2019-05-08 13:00:00,27.26,27.3,27.25,27.3,40953.0,18.8963,18.924,18.8894,18.924,40953.0
2019-05-08 13:05:00,27.3,27.31,27.25,27.27,42543.0,18.924,18.931,18.8894,18.9032,42543.0
2019-05-08 13:10:00,27.26,27.26,27.22,27.24,144963.0,18.8963,18.8963,18.8686,18.8824,144963.0
2019-05-08 13:15:00,27.25,27.25,27.19,27.19,48957.0,18.8894,18.8894,18.8478,18.8478,48957.0
2019-05-08 13:20:00,27.2,27.22,27.19,27.22,37549.0,18.8547,18.8686,18.8478,18.8686,37549.0
2019-05-08 13:25:00,27.21,27.22,27.18,27.2,32251.0,18.8616,18.8686,18.8409,18.8547,32251.0
2019-05-08 13:30:00,27.2,27.21,27.17,27.18,46703.0,18.8547,18.8616,18.8339,18.8409,46703.0
2019-05-08 13:35:00,27.19,27.2,27.16,27.19,39477.0,18.8478,18.8547,18.827,18.8478,39477.0
2019-05-08 13:40:00,27.19,27.2,27.17,27.19,30801.0,18.8478,18.8547,18.8339,18.8478,30801.0
2019-05-08 13:45:00,27.19,27.19,27.16,27.18,46618.0,18.8478,18.8478,18.827,18.8409,46618.0
2019-05-08 13:50:00,27.18,27.2,27.16,27.18,62941.0,18.8409,18.8547,18.827,18.8409,62941.0
2019-05-08 13:55:00,27.17,27.18,27.16,27.17,36282.0,18.8339,18.8409,18.827,18.8339,36282.0
2019-05-08 14:00:00,27.18,27.18,27.15,27.17,53574.0,18.8409,18.8409,18.8201,18.8339,53574.0
2019-05-08 14:05:00,27.16,27.17,27.13,27.14,61642.0,18.827,18.8339,18.8062,18.8131,61642.0
2019-05-08 14:10:00,27.14,27.15,27.09,27.11,65728.0,18.8131,18.8201,18.7785,18.7923,65728.0
2019-05-08 14:15:00,27.1,27.15,27.1,27.13,88861.0,18.7854,18.8201,18.7854,18.8062,88861.0
2019-05-08 14:20:00,27.13,27.16,27.11,27.16,69437.0,18.8062,18.827,18.7923,18.827,69437.0
2019-05-08 14:25:00,27.16,27.18,27.14,27.17,48079.0,18.827,18.8409,18.8131,18.8339,48079.0
2019-05-08 14:30:00,27.18,27.2,27.17,27.2,34564.0,18.8409,18.8547,18.8339,18.8547,34564.0
2019-05-08 14:35:00,27.2,27.2,27.17,27.19,64937.0,18.8547,18.8547,18.8339,18.8478,64937.0
2019-05-08 14:40:00,27.19,27.22,27.18,27.21,53087.0,18.8478,18.8686,18.8409,18.8616,53087.0
2019-05-08 14:45:00,27.21,27.22,27.19,27.21,58177.0,18.8616,18.8686,18.8478,18.8616,58177.0
2019-05-08 14:50:00,27.21,27.22,27.19,27.2,61800.0,18.8616,18.8686,18.8478,18.8547,61800.0
2019-05-08 14:55:00,27.19,27.2,27.17,27.19,32170.0,18.8478,18.8547,18.8339,18.8478,32170.0
2019-05-08 15:00:00,27.18,27.2,27.16,27.17,54400.0,18.8409,18.8547,18.827,18.8339,54400.0
2019-05-08 15:05:00,27.17,27.2,27.16,27.18,40157.0,18.8339,18.8547,18.827,18.8409,40157.0
2019-05-08 15:10:00,27.18,27.2,27.18,27.2,39658.0,18.8409,18.8547,18.8409,18.8547,39658.0
2019-05-08 15:15:00,27.19,27.2,27.18,27.2,42900.0,18.8478,18.8547,18.8409,18.8547,42900.0
2019-05-08 15:20:00,27.19,27.21,27.17,27.18,53373.0,18.8478,18.8616,18.8339,18.8409,53373.0
2019-05-08 15:25:00,27.18,27.19,27.17,27.19,51741.0,18.8409,18.8478,18.8339,18.8478,51741.0
2019-05-08 15:30:00,27.19,27.2,27.17,27.19,84565.0,18.8478,18.8547,18.8339,18.8478,84565.0
2019-05-08 15:35:00,27.19,27.2,27.17,27.17,49002.0,18.8478,18.8547,18.8339,18.8339,49002.0
2019-05-08 15:40:00,27.17,27.19,27.15,27.18,190746.0,18.8339,18.8478,18.8201,18.8409,190746.0
2019-05-08 15:45:00,27.18,27.19,27.17,27.18,259909.0,18.8409,18.8478,18.8339,18.8409,259909.0
2019-05-08 15:50:00,27.18,27.18,27.13,27.16,222972.0,18.8409,18.8409,18.8062,18.827,222972.0
2019-05-08 15:55:00,27.15,27.16,27.07,27.09,388394.0,18.8201,18.827,18.7646,18.7785,388394.0
2019-05-09 09:30:00,26.96,27.09,26.87,27.05,127631.0,18.6884,18.7785,18.626,18.7507,127631.0
2019-05-09 09:35:00,27.05,27.05,26.97,27.01,45810.0,18.7507,18.7507,18.6953,18.723,45810.0
2019-05-09 09:40:00,27.0,27.05,26.89,26.89,80197.0,18.7161,18.7507,18.6398,18.6398,80197.0
2019-05-09 09:45:00,26.89,26.94,26.89,26.93,63965.0,18.6398,18.6745,18.6398,18.6676,63965.0
2019-05-09 09:50:00,26.93,26.93,26.84,26.88,50479.0,18.6676,18.6676,18.6052,18.6329,50479.0
2019-05-09 09:55:00,26.88,26.9,26.82,26.86,38195.0,18.6329,18.6468,18.5913,18.619,38195.0
2019-05-09 10:00:00,26.85,26.85,26.76,26.81,69253.0,18.6121,18.6121,18.5497,18.5844,69253.0
2019-05-09 10:05:00,26.81,26.85,26.78,26.81,52991.0,18.5844,18.6121,18.5636,18.5844,52991.0
2019-05-09 10:10:00,26.81,26.84,26.78,26.78,25426.0,18.5844,18.6052,18.5636,18.5636,25426.0
2019-05-09 10:15:00,26.79,26.8,26.72,26.72,48048.0,18.5705,18.5774,18.522,18.522,48048.0
2019-05-09 10:20:00,26.73,26.74,26.68,26.69,39937.0,18.5289,18.5359,18.4943,18.5012,39937.0
2019-05-09 10:25:00,26.69,26.73,26.66,26.72,26652.0,18.5012,18.5289,18.4804,18.522,26652.0
2019-05-09 10:30:00,26.72,26.73,26.64,26.65,113368.0,18.522,18.5289,18.4665,18.4735,113368.0
2019-05-09 10:35:00,26.64,26.68,26.64,26.64,164969.0,18.4665,18.4943,18.4665,18.4665,164969.0
2019-05-09 10:40:00,26.65,26.76,26.63,26.73,87041.0,18.4735,18.5497,18.4596,18.5289,87041.0
2019-05-09 10:45:00,26.74,26.79,26.73,26.76,39141.0,18.5359,18.5705,18.5289,18.5497,39141.0
2019-05-09 10:50:00,26.75,26.78,26.72,26.73,21051.0,18.5428,18.5636,18.522,18.5289,21051.0
2019-05-09 10:55:00,26.72,26.75,26.7,26.71,28728.0,18.522,18.5428,18.5081,18.5151,28728.0
2019-05-09 11:00:00,26.71,26.76,26.7,26.76,52392.0,18.5151,18.5497,18.5081,18.5497,52392.0
2019-05-09 11:05:00,26.76,26.79,26.72,26.77,54569.0,18.5497,18.5705,18.522,18.5566,54569.0
2019-05-09 11:10:00,26.78,26.81,26.77,26.79,34546.0,18.5636,18.5844,18.5566,18.5705,34546.0
2019-05-09 11:15:00,26.79,26.79,26.73,26.74,43247.0,18.5705,18.5705,18.5289,18.5359,43247.0
2019-05-09 11:20:00,26.74,26.75,26.68,26.69,42897.0,18.5359,18.5428,18.4943,18.5012,42897.0
2019-05-09 11:25:00,26.7,26.71,26.68,26.71,35298.0,18.5081,18.5151,18.4943,18.5151,35298.0
2019-05-09 11:30:00,26.71,26.82,26.7,26.8,41159.0,18.5151,18.5913,18.5081,18.5774,41159.0
2019-05-09 11:35:00,26.8,26.85,26.8,26.83,20443.0,18.5774,18.6121,18.5774,18.5982,20443.0
2019-05-09 11:40:00,26.83,26.86,26.82,26.84,29935.0,18.5982,18.619,18.5913,18.6052,29935.0
2019-05-09 11:45:00,26.84,26.89,26.83,26.88,33148.0,18.6052,18.6398,18.5982,18.6329,33148.0
2019-05-09 11:50:00,26.87,26.89,26.84,26.88,29896.0,18.626,18.6398,18.6052,18.6329,29896.0
2019-05-09 11:55:00,26.89,26.91,26.87,26.89,16128.0,18.6398,18.6537,18.626,18.6398,16128.0
2019-05-09 12:00:00,26.89,26.9,26.87,26.88,45888.0,18.6398,18.6468,18.626,18.6329,45888.0
2019-05-09 12:05:00,26.89,26.95,26.87,26.95,37585.0,18.6398,18.6814,18.626,18.6814,37585.0
2019-05-09 12:10:00,26.95,26.95,26.89,26.89,53727.0,18.6814,18.6814,18.6398,18.6398,53727.0
2019-05-09 12:15:00,26.9,26.93,26.87,26.92,72651.0,18.6468,18.6676,18.626,18.6606,72651.0
2019-05-09 12:20:00,26.92,26.93,26.9,26.92,38577.0,18.6606,18.6676,18.6468,18.6606,38577.0
2019-05-09 12:25:00,26.92,26.97,26.91,26.96,81053.0,18.6606,18.6953,18.6537,18.6884,81053.0
2019-05-09 12:30:00,26.96,27.02,26.96,27.0,49985.0,18.6884,18.7299,18.6884,18.7161,49985.0
2019-05-09 12:35:00,27.0,27.04,27.0,27.02,43380.0,18.7161,18.7438,18.7161,18.7299,43380.0
2019-05-09 12:40:00,27.02,27.06,26.98,27.0,58336.0,18.7299,18.7577,18.7022,18.7161,58336.0
2019-05-09 12:45:00,27.0,27.02,26.97,26.99,68581.0,18.7161,18.7299,18.6953,18.7091,68581.0
2019-05-09 12:50:00,26.99,27.0,26.97,26.97,38316.0,18.7091,18.7161,18.6953,18.6953,38316.0
2019-05-09 12:55:00,26.97,27.01,26.96,27.0,51318.0,18.6953,18.723,18.6884,18.7161,51318.0
2019-05-09 13:00:00,27.0,27.05,27.0,27.05,49726.0,18.7161,18.7507,18.7161,18.7507,49726.0
2019-05-09 13:05:00,27.05,27.05,26.99,26.99,43816.0,18.7507,18.7507,18.7091,18.7091,43816.0
2019-05-09 13:10:00,26.99,27.0,26.96,27.0,26734.0,18.7091,18.7161,18.6884,18.7161,26734.0
2019-05-09 13:15:00,27.0,27.0,26.95,26.95,28578.0,18.7161,18.7161,18.6814,18.6814,28578.0
2019-05-09 13:20:00,26.96,26.96,26.93,26.95,43583.0,18.6884,18.6884,18.6676,18.6814,43583.0
2019-05-09 13:25:00,26.95,26.98,26.94,26.98,33062.0,18.6814,18.7022,18.6745,18.7022,33062.0
2019-05-09 13:30:00,26.99,26.99,26.93,26.94,54504.0,18.7091,18.7091,18.6676,18.6745,54504.0
2019-05-09 13:35:00,26.93,26.93,26.88,26.91,79421.0,18.6676,18.6676,18.6329,18.6537,79421.0
2019-05-09 13:40:00,26.92,26.93,26.9,26.92,51000.0,18.6606,18.6676,18.6468,18.6606,51000.0
2019-05-09 13:45:00,26.93,26.97,26.92,26.96,91154.0,18.6676,18.6953,18.6606,18.6884,91154.0
2019-05-09 13:50:00,26.96,26.97,26.93,26.94,58690.0,18.6884,18.6953,18.6676,18.6745,58690.0
2019-05-09 13:55:00,26.94,26.97,26.93,26.96,64968.0,18.6745,18.6953,18.6676,18.6884,64968.0
2019-05-09 14:00:00,26.95,27.0,26.95,26.96,34719.0,18.6814,18.7161,18.6814,18.6884,34719.0
2019-05-09 14:05:00,26.97,27.01,26.96,26.98,24958.0,18.6953,18.723,18.6884,18.7022,24958.0
2019-05-09 14:10:00,26.99,27.01,26.98,27.0,19065.0,18.7091,18.723,18.7022,18.7161,19065.0
2019-05-09 14:15:00,27.0,27.04,26.98,27.03,18993.0,18.7161,18.7438,18.7022,18.7369,18993.0
2019-05-09 14:20:00,27.03,27.07,27.03,27.03,41241.0,18.7369,18.7646,18.7369,18.7369,41241.0
2019-05-09 14:25:00,27.04,27.05,27.01,27.02,35997.0,18.7438,18.7507,18.723,18.7299,35997.0
2019-05-09 14:30:00,27.02,27.03,26.99,26.99,28786.0,18.7299,18.7369,18.7091,18.7091,28786.0
2019-05-09 14:35:00,27.0,27.02,26.98,27.01,46689.0,18.7161,18.7299,18.7022,18.723,46689.0
2019-05-09 14:40:00,27.01,27.04,27.01,27.01,35644.0,18.723,18.7438,18.723,18.723,35644.0
2019-05-09 14:45:00,27.01,27.02,26.99,27.0,19977.0,18.723,18.7299,18.7091,18.7161,19977.0
2019-05-09 14:50:00,27.0,27.03,26.99,27.01,44104.0,18.7161,18.7369,18.7091,18.723,44104.0
2019-05-09 14:55:00,27.0,27.01,26.97,26.98,27042.0,18.7161,18.723,18.6953,18.7022,27042.0
2019-05-09 15:00:00,26.98,26.99,26.95,26.96,47510.0,18.7022,18.7091,18.6814,18.6884,47510.0
2019-05-09 15:05:00,26.96,26.97,26.92,26.93,38071.0,18.6884,18.6953,18.6606,18.6676,38071.0
2019-05-09 15:10:00,26.92,26.94,26.9,26.92,55742.0,18.6606,18.6745,18.6468,18.6606,55742.0
2019-05-09 15:15:00,26.92,26.93,26.89,26.91,60064.0,18.6606,18.6676,18.6398,18.6537,60064.0
2019-05-09 15:20:00,26.91,26.92,26.89,26.91,72187.0,18.6537,18.6606,18.6398,18.6537,72187.0
2019-05-09 15:25:00,26.91,26.95,26.9,26.95,68934.0,18.6537,18.6814,18.6468,18.6814,68934.0
2019-05-09 15:30:00,26.95,27.0,26.93,26.98,67579.0,18.6814,18.7161,18.6676,18.7022,67579.0
2019-05-09 15:35:00,26.98,26.99,26.96,26.98,94067.0,18.7022,18.7091,18.6884,18.7022,94067.0
2019-05-09 15:40:00,26.98,26.98,26.93,26.98,107737.0,18.7022,18.7022,18.6676,18.7022,107737.0
2019-05-09 15:45:00,26.97,26.99,26.93,26.93,96291.0,18.6953,18.7091,18.6676,18.6676,96291.0
2019-05-09 15:50:00,26.93,26.95,26.92,26.94,186900.0,18.6676,18.6814,18.6606,18.6745,186900.0
2019-05-09 15:55:00,26.94,26.97,26.91,26.96,493403.0,18.6745,18.6953,18.6537,18.6884,493403.0
2019-05-10 09:30:00,26.94,27.06,26.89,26.97,82147.0,18.6745,18.7577,18.6398,18.6953,82147.0
2019-05-10 09:35:00,26.97,27.17,26.96,27.14,63818.0,18.6953,18.8339,18.6884,18.8131,63818.0
2019-05-10 09:40:00,27.14,27.25,27.13,27.18,77351.0,18.8131,18.8894,18.8062,18.8409,77351.0
2019-05-10 09:45:00,27.19,27.23,27.14,27.14,66442.0,18.8478,18.8755,18.8131,18.8131,66442.0
2019-05-10 09:50:00,27.16,27.24,27.15,27.23,45280.0,18.827,18.8824,18.8201,18.8755,45280.0
2019-05-10 09:55:00,27.24,27.26,27.17,27.18,54798.0,18.8824,18.8963,18.8339,18.8409,54798.0
2019-05-10 10:00:00,27.18,27.21,27.17,27.18,46763.0,18.8409,18.8616,18.8339,18.8409,46763.0
2019-05-10 10:05:00,27.17,27.24,27.17,27.23,51655.0,18.8339,18.8824,18.8339,18.8755,51655.0
2019-05-10 10:10:00,27.22,27.23,27.16,27.18,39292.0,18.8686,18.8755,18.827,18.8409,39292.0
2019-05-10 10:15:00,27.18,27.18,27.08,27.12,41629.0,18.8409,18.8409,18.7715,18.7993,41629.0
2019-05-10 10:20:00,27.11,27.13,27.09,27.11,40986.0,18.7923,18.8062,18.7785,18.7923,40986.0
2019-05-10 10:25:00,27.11,27.14,27.09,27.11,45019.0,18.7923,18.8131,18.7785,18.7923,45019.0
2019-05-10 10:30:00,27.1,27.11,26.98,27.01,131449.0,18.7854,18.7923,18.7022,18.723,131449.0
2019-05-10 10:35:00,27.01,27.01,26.96,27.0,55387.0,18.723,18.723,18.6884,18.7161,55387.0
2019-05-10 10:40:00,27.0,27.0,26.93,26.99,31384.0,18.7161,18.7161,18.6676,18.7091,31384.0
2019-05-10 10:45:00,26.98,27.03,26.96,26.96,43121.0,18.7022,18.7369,18.6884,18.6884,43121.0
2019-05-10 10:50:00,26.96,27.0,26.96,26.98,48075.0,18.6884,18.7161,18.6884,18.7022,48075.0
2019-05-10 10:55:00,26.97,27.01,26.97,26.99,53192.0,18.6953,18.723,18.6953,18.7091,53192.0
2019-05-10 11:00:00,26.99,27.0,26.91,26.94,72449.0,18.7091,18.7161,18.6537,18.6745,72449.0
2019-05-10 11:05:00,26.94,26.98,26.93,26.94,42020.0,18.6745,18.7022,18.6676,18.6745,42020.0
2019-05-10 11:10:00,26.94,26.99,26.93,26.98,36194.0,18.6745,18.7091,18.6676,18.7022,36194.0
2019-05-10 11:15:00,26.99,27.03,26.97,27.03,36906.0,18.7091,18.7369,18.6953,18.7369,36906.0
2019-05-10 11:20:00,27.03,27.08,27.03,27.08,29984.0,18.7369,18.7715,18.7369,18.7715,29984.0
2019-05-10 11:25:00,27.08,27.1,27.06,27.06,48050.0,18.7715,18.7854,18.7577,18.7577,48050.0
2019-05-10 11:30:00,27.07,27.07,27.01,27.02,35165.0,18.7646,18.7646,18.723,18.7299,35165.0
2019-05-10 11:35:00,27.02,27.08,27.0,27.04,43705.0,18.7299,18.7715,18.7161,18.7438,43705.0
2019-05-10 11:40:00,27.04,27.05,26.97,27.02,27539.0,18.7438,18.7507,18.6953,18.7299,27539.0
2019-05-10 11:45:00,27.02,27.04,27.0,27.02,31624.0,18.7299,18.7438,18.7161,18.7299,31624.0
2019-05-10 11:50:00,27.01,27.08,27.0,27.05,36839.0,18.723,18.7715,18.7161,18.7507,36839.0
2019-05-10 11:55:00,27.05,27.08,27.04,27.07,45874.0,18.7507,18.7715,18.7438,18.7646,45874.0
2019-05-10 12:00:00,27.07,27.1,27.06,27.08,53429.0,18.7646,18.7854,18.7577,18.7715,53429.0
2019-05-10 12:05:00,27.08,27.08,27.02,27.02,21191.0,18.7715,18.7715,18.7299,18.7299,21191.0
2019-05-10 12:10:00,27.03,27.08,27.02,27.07,50019.0,18.7369,18.7715,18.7299,18.7646,50019.0
2019-05-10 12:15:00,27.06,27.15,27.06,27.14,33853.0,18.7577,18.8201,18.7577,18.8131,33853.0
2019-05-10 12:20:00,27.14,27.18,27.13,27.17,24712.0,18.8131,18.8409,18.8062,18.8339,24712.0
2019-05-10 12:25:00,27.16,27.23,27.16,27.23,38695.0,18.827,18.8755,18.827,18.8755,38695.0
2019-05-10 12:30:00,27.23,27.31,27.22,27.29,44679.0,18.8755,18.931,18.8686,18.9171,44679.0
2019-05-10 12:35:00,27.29,27.29,27.26,27.26,50624.0,18.9171,18.9171,18.8963,18.8963,50624.0
2019-05-10 12:40:00,27.27,27.27,27.2,27.21,50828.0,18.9032,18.9032,18.8547,18.8616,50828.0
2019-05-10 12:45:00,27.21,27.21,27.17,27.18,44122.0,18.8616,18.8616,18.8339,18.8409,44122.0
2019-05-10 12:50:00,27.17,27.24,27.17,27.22,27875.0,18.8339,18.8824,18.8339,18.8686,27875.0
2019-05-10 12:55:00,27.22,27.25,27.19,27.2,56662.0,18.8686,18.8894,18.8478,18.8547,56662.0
2019-05-10 13:00:00,27.19,27.27,27.19,27.26,45421.0,18.8478,18.9032,18.8478,18.8963,45421.0
2019-05-10 13:05:00,27.26,27.3,27.24,27.29,89172.0,18.8963,18.924,18.8824,18.9171,89172.0
2019-05-10 13:10:00,27.29,27.31,27.26,27.29,31575.0,18.9171,18.931,18.8963,18.9171,31575.0
2019-05-10 13:15:00,27.29,27.31,27.26,27.29,40420.0,18.9171,18.931,18.8963,18.9171,40420.0
2019-05-10 13:20:00,27.29,27.35,27.28,27.3,70865.0,18.9171,18.9587,18.9102,18.924,70865.0
2019-05-10 13:25:00,27.3,27.35,27.29,27.33,31568.0,18.924,18.9587,18.9171,18.9448,31568.0
2019-05-10 13:30:00,27.33,27.35,27.32,27.34,35980.0,18.9448,18.9587,18.9379,18.9518,35980.0
2019-05-10 13:35:00,27.33,27.34,27.28,27.3,20760.0,18.9448,18.9518,18.9102,18.924,20760.0
2019-05-10 13:40:00,27.3,27.33,27.29,27.3,41118.0,18.924,18.9448,18.9171,18.924,41118.0
2019-05-10 13:45:00,27.3,27.35,27.29,27.34,66774.0,18.924,18.9587,18.9171,18.9518,66774.0
2019-05-10 13:50:00,27.33,27.34,27.3,27.3,88671.0,18.9448,18.9518,18.924,18.924,88671.0
2019-05-10 13:55:00,27.3,27.3,27.26,27.29,57590.0,18.924,18.924,18.8963,18.9171,57590.0
2019-05-10 14:00:00,27.29,27.34,27.28,27.34,39283.0,18.9171,18.9518,18.9102,18.9518,39283.0
2019-05-10 14:05:00,27.34,27.39,27.32,27.38,28344.0,18.9518,18.9864,18.9379,18.9795,28344.0
2019-05-10 14:10:00,27.37,27.38,27.33,27.34,27076.0,18.9726,18.9795,18.9448,18.9518,27076.0
2019-05-10 14:15:00,27.33,27.34,27.31,27.32,34504.0,18.9448,18.9518,18.931,18.9379,34504.0
2019-05-10 14:20:00,27.33,27.35,27.31,27.32,28739.0,18.9448,18.9587,18.931,18.9379,28739.0
2019-05-10 14:25:00,27.32,27.34,27.29,27.33,62151.0,18.9379,18.9518,18.9171,18.9448,62151.0
2019-05-10 14:30:00,27.33,27.35,27.31,27.34,26910.0,18.9448,18.9587,18.931,18.9518,26910.0
2019-05-10 14:35:00,27.34,27.36,27.33,27.36,25793.0,18.9518,18.9656,18.9448,18.9656,25793.0
2019-05-10 14:40:00,27.36,27.37,27.35,27.37,22072.0,18.9656,18.9726,18.9587,18.9726,22072.0
2019-05-10 14:45:00,27.36,27.4,27.36,27.38,35611.0,18.9656,18.9934,18.9656,18.9795,35611.0
2019-05-10 14:50:00,27.38,27.41,27.37,27.38,62550.0,18.9795,19.0003,18.9726,18.9795,62550.0
2019-05-10 14:55:00,27.38,27.38,27.35,27.36,37555.0,18.9795,18.9795,18.9587,18.9656,37555.0
2019-05-10 15:00:00,27.36,27.43,27.35,27.43,36272.0,18.9656,19.0142,18.9587,19.0142,36272.0
2019-05-10 15:05:00,27.44,27.46,27.42,27.46,30425.0,19.0211,19.0349,19.0072,19.0349,30425.0
2019-05-10 15:10:00,27.46,27.48,27.43,27.47,40120.0,19.0349,19.0488,19.0142,19.0419,40120.0
2019-05-10 15:15:00,27.48,27.54,27.46,27.53,48508.0,19.0488,19.0904,19.0349,19.0835,48508.0
2019-05-10 15:20:00,27.54,27.56,27.51,27.55,42565.0,19.0904,19.1043,19.0696,19.0973,42565.0
2019-05-10 15:25:00,27.55,27.6,27.54,27.58,44287.0,19.0973,19.132,19.0904,19.1181,44287.0
2019-05-10 15:30:00,27.58,27.58,27.49,27.5,119861.0,19.1181,19.1181,19.0557,19.0627,119861.0
2019-05-10 15:35:00,27.49,27.51,27.47,27.5,67932.0,19.0557,19.0696,19.0419,19.0627,67932.0
2019-05-10 15:40:00,27.5,27.5,27.46,27.48,83528.0,19.0627,19.0627,19.0349,19.0488,83528.0
2019-05-10 15:45:00,27.48,27.53,27.47,27.49,105109.0,19.0488,19.0835,19.0419,19.0557,105109.0
2019-05-10 15:50:00,27.48,27.51,27.47,27.49,129306.0,19.0488,19.0696,19.0419,19.0557,129306.0
2019-05-10 15:55:00,27.49,27.57,27.48,27.56,440538.0,19.0557,19.1112,19.0488,19.1043,440538.0
2019-05-13 09:30:00,27.36,27.4,27.3,27.39,103958.0,18.9656,18.9934,18.924,18.9864,103958.0
2019-05-13 09:35:00,27.4,27.43,27.24,27.26,174505.0,18.9934,19.0142,18.8824,18.8963,174505.0
2019-05-13 09:40:00,27.26,27.3,27.24,27.29,56545.0,18.8963,18.924,18.8824,18.9171,56545.0
2019-05-13 09:45:00,27.28,27.37,27.27,27.35,46786.0,18.9102,18.9726,18.9032,18.9587,46786.0
2019-05-13 09:50:00,27.35,27.35,27.28,27.29,48546.0,18.9587,18.9587,18.9102,18.9171,48546.0
2019-05-13 09:55:00,27.28,27.3,27.22,27.23,32434.0,18.9102,18.924,18.8686,18.8755,32434.0
2019-05-13 10:00:00,27.22,27.23,27.18,27.2,43328.0,18.8686,18.8755,18.8409,18.8547,43328.0
2019-05-13 10:05:00,27.2,27.24,27.2,27.2,50397.0,18.8547,18.8824,18.8547,18.8547,50397.0
2019-05-13 10:10:00,27.2,27.22,27.17,27.21,38588.0,18.8547,18.8686,18.8339,18.8616,38588.0
2019-05-13 10:15:00,27.21,27.23,27.18,27.22,39327.0,18.8616,18.8755,18.8409,18.8686,39327.0
2019-05-13 10:20:00,27.21,27.22,27.19,27.21,32303.0,18.8616,18.8686,18.8478,18.8616,32303.0
2019-05-13 10:25:00,27.21,27.26,27.2,27.26,57564.0,18.8616,18.8963,18.8547,18.8963,57564.0
2019-05-13 10:30:00,27.25,27.29,27.24,27.28,44788.0,18.8894,18.9171,18.8824,18.9102,44788.0
2019-05-13 10:35:00,27.28,27.32,27.25,27.28,41524.0,18.9102,18.9379,18.8894,18.9102,41524.0
2019-05-13 10:40:00,27.28,27.33,27.27,27.33,25303.0,18.9102,18.9448,18.9032,18.9448,25303.0
2019-05-13 10:45:00,27.33,27.34,27.26,27.27,40551.0,18.9448,18.9518,18.8963,18.9032,40551.0
2019-05-13 10:50:00,27.26,27.3,27.25,27.27,32781.0,18.8963,18.924,18.8894,18.9032,32781.0
2019-05-13 10:55:00,27.27,27.28,27.24,27.28,51019.0,18.9032,18.9102,18.8824,18.9102,51019.0
2019-05-13 11:00:00,27.29,27.3,27.22,27.22,33620.0,18.9171,18.924,18.8686,18.8686,33620.0
2019-05-13 11:05:00,27.23,27.3,27.22,27.27,37528.0,18.8755,18.924,18.8686,18.9032,37528.0
2019-05-13 11:10:00,27.27,27.29,27.24,27.24,60842.0,18.9032,18.9171,18.8824,18.8824,60842.0
2019-05-13 11:15:00,27.24,27.24,27.16,27.2,64987.0,18.8824,18.8824,18.827,18.8547,64987.0
2019-05-13 11:20:00,27.19,27.22,27.18,27.2,18891.0,18.8478,18.8686,18.8409,18.8547,18891.0
2019-05-13 11:25:00,27.2,27.2,27.14,27.14,35433.0,18.8547,18.8547,18.8131,18.8131,35433.0
2019-05-13 11:30:00,27.15,27.19,27.12,27.12,57649.0,18.8201,18.8478,18.7993,18.7993,57649.0
2019-05-13 11:35:00,27.13,27.13,27.09,27.09,22432.0,18.8062,18.8062,18.7785,18.7785,22432.0
2019-05-13 11:40:00,27.08,27.1,27.03,27.05,28436.0,18.7715,18.7854,18.7369,18.7507,28436.0
2019-05-13 11:45:00,27.05,27.08,27.03,27.03,24761.0,18.7507,18.7715,18.7369,18.7369,24761.0
2019-05-13 11:50:00,27.03,27.05,27.0,27.02,27488.0,18.7369,18.7507,18.7161,18.7299,27488.0
2019-05-13 11:55:00,27.02,27.05,27.01,27.05,54691.0,18.7299,18.7507,18.723,18.7507,54691.0
2019-05-13 12:00:00,27.05,27.1,26.98,27.07,250246.0,18.7507,18.7854,18.7022,18.7646,250246.0
2019-05-13 12:05:00,27.06,27.06,26.98,26.99,50741.0,18.7577,18.7577,18.7022,18.7091,50741.0
2019-05-13 12:10:00,26.99,27.01,26.98,26.98,38593.0,18.7091,18.723,18.7022,18.7022,38593.0
2019-05-13 12:15:00,26.98,26.99,26.95,26.99,24563.0,18.7022,18.7091,18.6814,18.7091,24563.0
2019-05-13 12:20:00,26.99,27.02,26.98,26.99,20964.0,18.7091,18.7299,18.7022,18.7091,20964.0
2019-05-13 12:25:00,26.99,27.0,26.95,26.99,31075.0,18.7091,18.7161,18.6814,18.7091,31075.0
2019-05-13 12:30:00,26.99,27.01,26.97,27.0,32146.0,18.7091,18.723,18.6953,18.7161,32146.0
2019-05-13 12:35:00,26.99,27.04,26.98,27.02,55572.0,18.7091,18.7438,18.7022,18.7299,55572.0
2019-05-13 12:40:00,27.01,27.02,26.97,26.99,24078.0,18.723,18.7299,18.6953,18.7091,24078.0
2019-05-13 12:45:00,26.99,27.03,26.97,27.03,50706.0,18.7091,18.7369,18.6953,18.7369,50706.0
2019-05-13 12:50:00,27.03,27.05,27.0,27.01,36832.0,18.7369,18.7507,18.7161,18.723,36832.0
2019-05-13 12:55:00,27.01,27.02,26.97,26.99,29951.0,18.723,18.7299,18.6953,18.7091,29951.0
2019-05-13 13:00:00,26.99,27.01,26.98,26.99,29128.0,18.7091,18.723,18.7022,18.7091,29128.0
2019-05-13 13:05:00,26.99,27.01,26.98,26.99,24527.0,18.7091,18.723,18.7022,18.7091,24527.0
2019-05-13 13:10:00,26.99,27.01,26.97,26.99,20277.0,18.7091,18.723,18.6953,18.7091,20277.0
2019-05-13 13:15:00,26.99,27.02,26.99,27.0,31888.0,18.7091,18.7299,18.7091,18.7161,31888.0
2019-05-13 13:20:00,27.0,27.04,26.99,27.04,25109.0,18.7161,18.7438,18.7091,18.7438,25109.0
2019-05-13 13:25:00,27.04,27.06,27.02,27.03,31814.0,18.7438,18.7577,18.7299,18.7369,31814.0
2019-05-13 13:30:00,27.02,27.04,27.02,27.03,21221.0,18.7299,18.7438,18.7299,18.7369,21221.0
2019-05-13 13:35:00,27.02,27.11,27.02,27.08,46466.0,18.7299,18.7923,18.7299,18.7715,46466.0
2019-05-13 13:40:00,27.09,27.1,27.07,27.08,25864.0,18.7785,18.7854,18.7646,18.7715,25864.0
2019-05-13 13:45:00,27.08,27.11,27.07,27.09,23590.0,18.7715,18.7923,18.7646,18.7785,23590.0
2019-05-13 13:50:00,27.09,27.09,27.06,27.08,22548.0,18.7785,18.7785,18.7577,18.7715,22548.0
2019-05-13 13:55:00,27.08,27.1,27.07,27.09,33891.0,18.7715,18.7854,18.7646,18.7785,33891.0
2019-05-13 14:00:00,27.09,27.13,27.08,27.13,38232.0,18.7785,18.8062,18.7715,18.8062,38232.0
2019-05-13 14:05:00,27.13,27.17,27.13,27.14,33693.0,18.8062,18.8339,18.8062,18.8131,33693.0
2019-05-13 14:10:00,27.14,27.15,27.1,27.11,79889.0,18.8131,18.8201,18.7854,18.7923,79889.0
2019-05-13 14:15:00,27.11,27.14,27.09,27.11,38987.0,18.7923,18.8131,18.7785,18.7923,38987.0
2019-05-13 14:20:00,27.11,27.16,27.11,27.15,54334.0,18.7923,18.827,18.7923,18.8201,54334.0
2019-05-13 14:25:00,27.16,27.25,27.16,27.22,190889.0,18.827,18.8894,18.827,18.8686,190889.0
2019-05-13 14:30:00,27.22,27.23,27.19,27.2,62804.0,18.8686,18.8755,18.8478,18.8547,62804.0
2019-05-13 14:35:00,27.19,27.21,27.16,27.2,34502.0,18.8478,18.8616,18.827,18.8547,34502.0
2019-05-13 14:40:00,27.19,27.2,27.14,27.15,42446.0,18.8478,18.8547,18.8131,18.8201,42446.0
2019-05-13 14:45:00,27.15,27.2,27.15,27.19,34431.0,18.8201,18.8547,18.8201,18.8478,34431.0
2019-05-13 14:50:00,27.2,27.22,27.18,27.21,34741.0,18.8547,18.8686,18.8409,18.8616,34741.0
2019-05-13 14:55:00,27.2,27.22,27.17,27.18,53239.0,18.8547,18.8686,18.8339,18.8409,53239.0
2019-05-13 15:00:00,27.18,27.22,27.16,27.17,69869.0,18.8409,18.8686,18.827,18.8339,69869.0
2019-05-13 15:05:00,27.18,27.23,27.17,27.19,58291.0,18.8409,18.8755,18.8339,18.8478,58291.0
2019-05-13 15:10:00,27.2,27.21,27.17,27.17,33290.0,18.8547,18.8616,18.8339,18.8339,33290.0
2019-05-13 15:15:00,27.18,27.19,27.16,27.18,34701.0,18.8409,18.8478,18.827,18.8409,34701.0
2019-05-13 15:20:00,27.18,27.21,27.17,27.18,90853.0,18.8409,18.8616,18.8339,18.8409,90853.0
2019-05-13 15:25:00,27.19,27.2,27.17,27.18,35100.0,18.8478,18.8547,18.8339,18.8409,35100.0
2019-05-13 15:30:00,27.18,27.19,27.16,27.19,102272.0,18.8409,18.8478,18.827,18.8478,102272.0
2019-05-13 15:35:00,27.19,27.2,27.16,27.19,230628.0,18.8478,18.8547,18.827,18.8478,230628.0
2019-05-13 15:40:00,27.19,27.22,27.18,27.2,133305.0,18.8478,18.8686,18.8409,18.8547,133305.0
2019-05-13 15:45:00,27.2,27.23,27.19,27.22,103236.0,18.8547,18.8755,18.8478,18.8686,103236.0
2019-05-13 15:50:00,27.22,27.23,27.19,27.22,186699.0,18.8686,18.8755,18.8478,18.8686,186699.0
2019-05-13 15:55:00,27.21,27.29,27.21,27.24,493290.0,18.8616,18.9171,18.8616,18.8824,493290.0
2019-05-14 09:30:00,27.38,27.46,27.33,27.43,108821.0,18.9795,19.0349,18.9448,19.0142,108821.0
2019-05-14 09:35:00,27.42,27.47,27.4,27.43,42757.0,19.0072,19.0419,18.9934,19.0142,42757.0
2019-05-14 09:40:00,27.43,27.5,27.43,27.49,37771.0,19.0142,19.0627,19.0142,19.0557,37771.0
2019-05-14 09:45:00,27.49,27.52,27.42,27.42,116449.0,19.0557,19.0765,19.0072,19.0072,116449.0
2019-05-14 09:50:00,27.42,27.46,27.41,27.42,34084.0,19.0072,19.0349,19.0003,19.0072,34084.0
2019-05-14 09:55:00,27.41,27.43,27.4,27.42,23479.0,19.0003,19.0142,18.9934,19.0072,23479.0
2019-05-14 10:00:00,27.42,27.46,27.41,27.44,24367.0,19.0072,19.0349,19.0003,19.0211,24367.0
2019-05-14 10:05:00,27.43,27.48,27.42,27.47,27926.0,19.0142,19.0488,19.0072,19.0419,27926.0
2019-05-14 10:10:00,27.47,27.5,27.45,27.5,31717.0,19.0419,19.0627,19.028,19.0627,31717.0
2019-05-14 10:15:00,27.5,27.59,27.49,27.57,78555.0,19.0627,19.1251,19.0557,19.1112,78555.0
2019-05-14 10:20:00,27.57,27.58,27.55,27.57,31221.0,19.1112,19.1181,19.0973,19.1112,31221.0
2019-05-14 10:25:00,27.57,27.63,27.56,27.61,36537.0,19.1112,19.1528,19.1043,19.1389,36537.0
2019-05-14 10:30:00,27.61,27.63,27.59,27.59,32024.0,19.1389,19.1528,19.1251,19.1251,32024.0
2019-05-14 10:35:00,27.6,27.62,27.57,27.62,24586.0,19.132,19.1459,19.1112,19.1459,24586.0
2019-05-14 10:40:00,27.62,27.66,27.61,27.64,30943.0,19.1459,19.1736,19.1389,19.1597,30943.0
2019-05-14 10:45:00,27.65,27.66,27.6,27.6,30459.0,19.1667,19.1736,19.132,19.132,30459.0
2019-05-14 10:50:00,27.6,27.61,27.57,27.58,39052.0,19.132,19.1389,19.1112,19.1181,39052.0
2019-05-14 10:55:00,27.59,27.66,27.59,27.64,78028.0,19.1251,19.1736,19.1251,19.1597,78028.0
2019-05-14 11:00:00,27.65,27.65,27.55,27.58,56406.0,19.1667,19.1667,19.0973,19.1181,56406.0
2019-05-14 11:05:00,27.58,27.63,27.57,27.6,39431.0,19.1181,19.1528,19.1112,19.132,39431.0
2019-05-14 11:10:00,27.6,27.62,27.57,27.59,19812.0,19.132,19.1459,19.1112,19.1251,19812.0
2019-05-14 11:15:00,27.59,27.66,27.59,27.65,55294.0,19.1251,19.1736,19.1251,19.1667,55294.0
2019-05-14 11:20:00,27.64,27.67,27.61,27.67,57520.0,19.1597,19.1805,19.1389,19.1805,57520.0
2019-05-14 11:25:00,27.67,27.68,27.61,27.62,41003.0,19.1805,19.1874,19.1389,19.1459,41003.0
2019-05-14 11:30:00,27.62,27.66,27.61,27.63,30184.0,19.1459,19.1736,19.1389,19.1528,30184.0
2019-05-14 11:35:00,27.63,27.66,27.6,27.61,37594.0,19.1528,19.1736,19.132,19.1389,37594.0
2019-05-14 11:40:00,27.61,27.63,27.59,27.6,29330.0,19.1389,19.1528,19.1251,19.132,29330.0
2019-05-14 11:45:00,27.6,27.64,27.6,27.63,24220.0,19.132,19.1597,19.132,19.1528,24220.0
2019-05-14 11:50:00,27.64,27.66,27.62,27.64,25639.0,19.1597,19.1736,19.1459,19.1597,25639.0
2019-05-14 11:55:00,27.64,27.67,27.62,27.64,50251.0,19.1597,19.1805,19.1459,19.1597,50251.0
2019-05-14 12:00:00,27.63,27.69,27.63,27.69,20158.0,19.1528,19.1944,19.1528,19.1944,20158.0
2019-05-14 12:05:00,27.69,27.69,27.64,27.65,24998.0,19.1944,19.1944,19.1597,19.1667,24998.0
2019-05-14 12:10:00,27.65,27.67,27.63,27.64,39717.0,19.1667,19.1805,19.1528,19.1597,39717.0
2019-05-14 12:15:00,27.64,27.65,27.62,27.63,27410.0,19.1597,19.1667,19.1459,19.1528,27410.0
2019-05-14 12:20:00,27.64,27.64,27.61,27.61,14693.0,19.1597,19.1597,19.1389,19.1389,14693.0
2019-05-14 12:25:00,27.62,27.63,27.59,27.62,28780.0,19.1459,19.1528,19.1251,19.1459,28780.0
2019-05-14 12:30:00,27.62,27.64,27.61,27.64,19697.0,19.1459,19.1597,19.1389,19.1597,19697.0
2019-05-14 12:35:00,27.63,27.66,27.63,27.65,9980.0,19.1528,19.1736,19.1528,19.1667,9980.0
2019-05-14 12:40:00,27.65,27.68,27.65,27.67,29056.0,19.1667,19.1874,19.1667,19.1805,29056.0
2019-05-14 12:45:00,27.67,27.68,27.66,27.66,21857.0,19.1805,19.1874,19.1736,19.1736,21857.0
2019-05-14 12:50:00,27.65,27.67,27.65,27.65,16500.0,19.1667,19.1805,19.1667,19.1667,16500.0
2019-05-14 12:55:00,27.65,27.66,27.63,27.64,12912.0,19.1667,19.1736,19.1528,19.1597,12912.0
2019-05-14 13:00:00,27.64,27.64,27.61,27.63,18925.0,19.1597,19.1597,19.1389,19.1528,18925.0
2019-05-14 13:05:00,27.64,27.66,27.63,27.66,17681.0,19.1597,19.1736,19.1528,19.1736,17681.0
2019-05-14 13:10:00,27.66,27.72,27.66,27.72,26324.0,19.1736,19.2152,19.1736,19.2152,26324.0
2019-05-14 13:15:00,27.73,27.73,27.69,27.69,10187.0,19.2221,19.2221,19.1944,19.1944,10187.0
2019-05-14 13:20:00,27.7,27.72,27.68,27.71,17041.0,19.2013,19.2152,19.1874,19.2082,17041.0
2019-05-14 13:25:00,27.71,27.72,27.7,27.7,17129.0,19.2082,19.2152,19.2013,19.2013,17129.0
2019-05-14 13:30:00,27.71,27.73,27.71,27.71,12478.0,19.2082,19.2221,19.2082,19.2082,12478.0
2019-05-14 13:35:00,27.71,27.73,27.7,27.7,12934.0,19.2082,19.2221,19.2013,19.2013,12934.0
2019-05-14 13:40:00,27.7,27.72,27.7,27.71,15018.0,19.2013,19.2152,19.2013,19.2082,15018.0
2019-05-14 13:45:00,27.71,27.71,27.69,27.7,9946.0,19.2082,19.2082,19.1944,19.2013,9946.0
2019-05-14 13:50:00,27.71,27.74,27.71,27.74,27490.0,19.2082,19.229,19.2082,19.229,27490.0
2019-05-14 13:55:00,27.73,27.76,27.73,27.74,58448.0,19.2221,19.2429,19.2221,19.229,58448.0
2019-05-14 14:00:00,27.74,27.75,27.7,27.7,24712.0,19.229,19.236,19.2013,19.2013,24712.0
2019-05-14 14:05:00,27.71,27.71,27.67,27.71,24315.0,19.2082,19.2082,19.1805,19.2082,24315.0
2019-05-14 14:10:00,27.71,27.71,27.69,27.7,11767.0,19.2082,19.2082,19.1944,19.2013,11767.0
2019-05-14 14:15:00,27.7,27.73,27.7,27.7,18683.0,19.2013,19.2221,19.2013,19.2013,18683.0
2019-05-14 14:20:00,27.7,27.73,27.69,27.72,14448.0,19.2013,19.2221,19.1944,19.2152,14448.0
2019-05-14 14:25:00,27.72,27.74,27.71,27.71,21827.0,19.2152,19.229,19.2082,19.2082,21827.0
2019-05-14 14:30:00,27.71,27.72,27.71,27.71,10406.0,19.2082,19.2152,19.2082,19.2082,10406.0
2019-05-14 14:35:00,27.71,27.73,27.71,27.73,16787.0,19.2082,19.2221,19.2082,19.2221,16787.0
2019-05-14 14:40:00,27.73,27.74,27.72,27.73,27048.0,19.2221,19.229,19.2152,19.2221,27048.0
2019-05-14 14:45:00,27.73,27.73,27.67,27.68,37892.0,19.2221,19.2221,19.1805,19.1874,37892.0
2019-05-14 14:50:00,27.68,27.69,27.62,27.63,27200.0,19.1874,19.1944,19.1459,19.1528,27200.0
2019-05-14 14:55:00,27.63,27.65,27.61,27.62,31346.0,19.1528,19.1667,19.1389,19.1459,31346.0
2019-05-14 15:00:00,27.61,27.66,27.6,27.66,23966.0,19.1389,19.1736,19.132,19.1736,23966.0
2019-05-14 15:05:00,27.66,27.67,27.63,27.67,19928.0,19.1736,19.1805,19.1528,19.1805,19928.0
2019-05-14 15:10:00,27.67,27.67,27.6,27.63,64481.0,19.1805,19.1805,19.132,19.1528,64481.0
2019-05-14 15:15:00,27.63,27.64,27.61,27.64,19299.0,19.1528,19.1597,19.1389,19.1597,19299.0
2019-05-14 15:20:00,27.64,27.65,27.61,27.63,28029.0,19.1597,19.1667,19.1389,19.1528,28029.0
2019-05-14 15:25:00,27.62,27.65,27.62,27.64,50253.0,19.1459,19.1667,19.1459,19.1597,50253.0
2019-05-14 15:30:00,27.64,27.65,27.57,27.58,80110.0,19.1597,19.1667,19.1112,19.1181,80110.0
2019-05-14 15:35:00,27.58,27.58,27.53,27.55,92344.0,19.1181,19.1181,19.0835,19.0973,92344.0
2019-05-14 15:40:00,27.55,27.55,27.54,27.54,43994.0,19.0973,19.0973,19.0904,19.0904,43994.0
2019-05-14 15:45:00,27.55,27.56,27.5,27.55,128322.0,19.0973,19.1043,19.0627,19.0973,128322.0
2019-05-14 15:50:00,27.55,27.56,27.5,27.56,157473.0,19.0973,19.1043,19.0627,19.1043,157473.0
2019-05-14 15:55:00,27.56,27.58,27.47,27.49,387170.0,19.1043,19.1181,19.0419,19.0557,387170.0
2019-05-15 09:30:00,27.39,27.46,27.33,27.46,65206.0,18.9864,19.0349,18.9448,19.0349,65206.0
2019-05-15 09:35:00,27.46,27.46,27.37,27.38,122345.0,19.0349,19.0349,18.9726,18.9795,122345.0
2019-05-15 09:40:00,27.39,27.44,27.38,27.42,52493.0,18.9864,19.0211,18.9795,19.0072,52493.0
2019-05-15 09:45:00,27.41,27.46,27.41,27.46,108370.0,19.0003,19.0349,19.0003,19.0349,108370.0
2019-05-15 09:50:00,27.46,27.54,27.46,27.52,57148.0,19.0349,19.0904,19.0349,19.0765,57148.0
2019-05-15 09:55:00,27.52,27.56,27.46,27.5,39985.0,19.0765,19.1043,19.0349,19.0627,39985.0
2019-05-15 10:00:00,27.5,27.54,27.49,27.51,37986.0,19.0627,19.0904,19.0557,19.0696,37986.0
2019-05-15 10:05:00,27.52,27.55,27.52,27.54,52258.0,19.0765,19.0973,19.0765,19.0904,52258.0
2019-05-15 10:10:00,27.55,27.69,27.54,27.69,94778.0,19.0973,19.1944,19.0904,19.1944,94778.0
2019-05-15 10:15:00,27.69,27.69,27.6,27.63,115198.0,19.1944,19.1944,19.132,19.1528,115198.0
2019-05-15 10:20:00,27.62,27.65,27.6,27.65,30977.0,19.1459,19.1667,19.132,19.1667,30977.0
2019-05-15 10:25:00,27.65,27.69,27.64,27.69,29476.0,19.1667,19.1944,19.1597,19.1944,29476.0
2019-05-15 10:30:00,27.69,27.72,27.65,27.67,37174.0,19.1944,19.2152,19.1667,19.1805,37174.0
2019-05-15 10:35:00,27.68,27.7,27.66,27.66,18012.0,19.1874,19.2013,19.1736,19.1736,18012.0
2019-05-15 10:40:00,27.67,27.69,27.65,27.68,28582.0,19.1805,19.1944,19.1667,19.1874,28582.0
2019-05-15 10:45:00,27.68,27.69,27.63,27.64,20784.0,19.1874,19.1944,19.1528,19.1597,20784.0
2019-05-15 10:50:00,27.64,27.67,27.61,27.66,51598.0,19.1597,19.1805,19.1389,19.1736,51598.0
2019-05-15 10:55:00,27.65,27.67,27.64,27.65,50564.0,19.1667,19.1805,19.1597,19.1667,50564.0
2019-05-15 11:00:00,27.66,27.66,27.58,27.62,89414.0,19.1736,19.1736,19.1181,19.1459,89414.0
2019-05-15 11:05:00,27.62,27.64,27.61,27.64,16852.0,19.1459,19.1597,19.1389,19.1597,16852.0
2019-05-15 11:10:00,27.63,27.66,27.62,27.65,17802.0,19.1528,19.1736,19.1459,19.1667,17802.0
2019-05-15 11:15:00,27.65,27.65,27.6,27.65,72977.0,19.1667,19.1667,19.132,19.1667,72977.0
2019-05-15 11:20:00,27.64,27.7,27.64,27.7,32927.0,19.1597,19.2013,19.1597,19.2013,32927.0
2019-05-15 11:25:00,27.7,27.73,27.7,27.72,36496.0,19.2013,19.2221,19.2013,19.2152,36496.0
2019-05-15 11:30:00,27.72,27.73,27.68,27.73,35199.0,19.2152,19.2221,19.1874,19.2221,35199.0
2019-05-15 11:35:00,27.72,27.73,27.66,27.67,18295.0,19.2152,19.2221,19.1736,19.1805,18295.0
2019-05-15 11:40:00,27.67,27.69,27.67,27.67,14841.0,19.1805,19.1944,19.1805,19.1805,14841.0
2019-05-15 11:45:00,27.67,27.68,27.61,27.63,56393.0,19.1805,19.1874,19.1389,19.1528,56393.0
2019-05-15 11:50:00,27.64,27.68,27.63,27.66,39784.0,19.1597,19.1874,19.1528,19.1736,39784.0
2019-05-15 11:55:00,27.65,27.67,27.65,27.66,23132.0,19.1667,19.1805,19.1667,19.1736,23132.0
2019-05-15 12:00:00,27.66,27.69,27.65,27.68,93113.0,19.1736,19.1944,19.1667,19.1874,93113.0
2019-05-15 12:05:00,27.68,27.71,27.67,27.71,38477.0,19.1874,19.2082,19.1805,19.2082,38477.0
2019-05-15 12:10:00,27.71,27.79,27.71,27.77,46788.0,19.2082,19.2637,19.2082,19.2498,46788.0
2019-05-15 12:15:00,27.78,27.78,27.76,27.77,91991.0,19.2568,19.2568,19.2429,19.2498,91991.0
2019-05-15 12:20:00,27.77,27.78,27.74,27.75,146106.0,19.2498,19.2568,19.229,19.236,146106.0
2019-05-15 12:25:00,27.76,27.78,27.74,27.78,51499.0,19.2429,19.2568,19.229,19.2568,51499.0
2019-05-15 12:30:00,27.79,27.82,27.78,27.78,25226.0,19.2637,19.2845,19.2568,19.2568,25226.0
2019-05-15 12:35:00,27.78,27.79,27.73,27.76,66413.0,19.2568,19.2637,19.2221,19.2429,66413.0
2019-05-15 12:40:00,27.76,27.77,27.73,27.77,111473.0,19.2429,19.2498,19.2221,19.2498,111473.0
2019-05-15 12:45:00,27.77,27.79,27.73,27.79,58838.0,19.2498,19.2637,19.2221,19.2637,58838.0
2019-05-15 12:50:00,27.79,27.81,27.78,27.8,26034.0,19.2637,19.2776,19.2568,19.2706,26034.0
2019-05-15 12:55:00,27.81,27.84,27.79,27.84,25614.0,19.2776,19.2984,19.2637,19.2984,25614.0
2019-05-15 13:00:00,27.83,27.85,27.82,27.83,11058.0,19.2914,19.3053,19.2845,19.2914,11058.0
2019-05-15 13:05:00,27.83,27.84,27.81,27.83,18369.0,19.2914,19.2984,19.2776,19.2914,18369.0
2019-05-15 13:10:00,27.82,27.84,27.81,27.81,12508.0,19.2845,19.2984,19.2776,19.2776,12508.0
2019-05-15 13:15:00,27.81,27.81,27.78,27.79,18723.0,19.2776,19.2776,19.2568,19.2637,18723.0
2019-05-15 13:20:00,27.79,27.8,27.76,27.77,34301.0,19.2637,19.2706,19.2429,19.2498,34301.0
2019-05-15 13:25:00,27.77,27.77,27.74,27.77,21499.0,19.2498,19.2498,19.229,19.2498,21499.0
2019-05-15 13:30:00,27.76,27.79,27.76,27.79,18498.0,19.2429,19.2637,19.2429,19.2637,18498.0
2019-05-15 13:35:00,27.79,27.82,27.78,27.82,44991.0,19.2637,19.2845,19.2568,19.2845,44991.0
2019-05-15 13:40:00,27.82,27.86,27.81,27.82,121635.0,19.2845,19.3122,19.2776,19.2845,121635.0
2019-05-15 13:45:00,27.81,27.84,27.75,27.78,197073.0,19.2776,19.2984,19.236,19.2568,197073.0
2019-05-15 13:50:00,27.77,27.78,27.73,27.76,160742.0,19.2498,19.2568,19.2221,19.2429,160742.0
2019-05-15 13:55:00,27.76,27.79,27.75,27.79,65108.0,19.2429,19.2637,19.236,19.2637,65108.0
2019-05-15 14:00:00,27.79,27.81,27.78,27.81,37811.0,19.2637,19.2776,19.2568,19.2776,37811.0
2019-05-15 14:05:00,27.81,27.83,27.79,27.8,40716.0,19.2776,19.2914,19.2637,19.2706,40716.0
2019-05-15 14:10:00,27.8,27.81,27.76,27.77,46710.0,19.2706,19.2776,19.2429,19.2498,46710.0
2019-05-15 14:15:00,27.77,27.78,27.75,27.78,18144.0,19.2498,19.2568,19.236,19.2568,18144.0
2019-05-15 14:20:00,27.78,27.8,27.77,27.8,11433.0,19.2568,19.2706,19.2498,19.2706,11433.0
2019-05-15 14:25:00,27.8,27.81,27.77,27.78,27244.0,19.2706,19.2776,19.2498,19.2568,27244.0
2019-05-15 14:30:00,27.78,27.81,27.78,27.79,44135.0,19.2568,19.2776,19.2568,19.2637,44135.0
2019-05-15 14:35:00,27.79,27.81,27.78,27.8,18648.0,19.2637,19.2776,19.2568,19.2706,18648.0
2019-05-15 14:40:00,27.81,27.82,27.8,27.82,9844.0,19.2776,19.2845,19.2706,19.2845,9844.0
2019-05-15 14:45:00,27.82,27.86,27.82,27.85,85338.0,19.2845,19.3122,19.2845,19.3053,85338.0
2019-05-15 14:50:00,27.85,27.86,27.82,27.83,20729.0,19.3053,19.3122,19.2845,19.2914,20729.0
2019-05-15 14:55:00,27.82,27.83,27.8,27.8,23736.0,19.2845,19.2914,19.2706,19.2706,23736.0
2019-05-15 15:00:00,27.8,27.82,27.8,27.81,21854.0,19.2706,19.2845,19.2706,19.2776,21854.0
2019-05-15 15:05:00,27.8,27.86,27.8,27.85,24889.0,19.2706,19.3122,19.2706,19.3053,24889.0
2019-05-15 15:10:00,27.86,27.86,27.8,27.82,49240.0,19.3122,19.3122,19.2706,19.2845,49240.0
2019-05-15 15:15:00,27.82,27.85,27.81,27.85,16483.0,19.2845,19.3053,19.2776,19.3053,16483.0
2019-05-15 15:20:00,27.84,27.85,27.82,27.84,29147.0,19.2984,19.3053,19.2845,19.2984,29147.0
2019-05-15 15:25:00,27.84,27.85,27.82,27.83,33744.0,19.2984,19.3053,19.2845,19.2914,33744.0
2019-05-15 15:30:00,27.84,27.84,27.79,27.8,63439.0,19.2984,19.2984,19.2637,19.2706,63439.0
2019-05-15 15:35:00,27.81,27.82,27.78,27.8,50861.0,19.2776,19.2845,19.2568,19.2706,50861.0
2019-05-15 15:40:00,27.8,27.81,27.79,27.8,45292.0,19.2706,19.2776,19.2637,19.2706,45292.0
2019-05-15 15:45:00,27.79,27.8,27.77,27.79,75367.0,19.2637,19.2706,19.2498,19.2637,75367.0
2019-05-15 15:50:00,27.79,27.8,27.78,27.8,98350.0,19.2637,19.2706,19.2568,19.2706,98350.0
2019-05-15 15:55:00,27.8,27.8,27.71,27.72,341388.0,19.2706,19.2706,19.2082,19.2152,341388.0
2019-05-16 09:30:00,27.9,27.9,27.65,27.71,204005.0,19.3399,19.3399,19.1667,19.2082,204005.0
2019-05-16 09:35:00,27.72,27.84,27.69,27.84,71865.0,19.2152,19.2984,19.1944,19.2984,71865.0
2019-05-16 09:40:00,27.85,27.9,27.79,27.81,86670.0,19.3053,19.3399,19.2637,19.2776,86670.0
2019-05-16 09:45:00,27.81,27.85,27.77,27.81,51917.0,19.2776,19.3053,19.2498,19.2776,51917.0
2019-05-16 09:50:00,27.81,27.85,27.8,27.83,57707.0,19.2776,19.3053,19.2706,19.2914,57707.0
2019-05-16 09:55:00,27.83,27.86,27.81,27.82,45827.0,19.2914,19.3122,19.2776,19.2845,45827.0
2019-05-16 10:00:00,27.82,27.86,27.8,27.82,55788.0,19.2845,19.3122,19.2706,19.2845,55788.0
2019-05-16 10:05:00,27.82,27.86,27.81,27.84,36540.0,19.2845,19.3122,19.2776,19.2984,36540.0
2019-05-16 10:10:00,27.84,27.84,27.77,27.78,46830.0,19.2984,19.2984,19.2498,19.2568,46830.0
2019-05-16 10:15:00,27.78,27.83,27.77,27.83,38279.0,19.2568,19.2914,19.2498,19.2914,38279.0
2019-05-16 10:20:00,27.84,27.89,27.82,27.89,54748.0,19.2984,19.333,19.2845,19.333,54748.0
2019-05-16 10:25:00,27.89,27.9,27.84,27.87,41835.0,19.333,19.3399,19.2984,19.3192,41835.0
2019-05-16 10:30:00,27.87,27.88,27.83,27.84,51422.0,19.3192,19.3261,19.2914,19.2984,51422.0
2019-05-16 10:35:00,27.85,27.85,27.81,27.85,44806.0,19.3053,19.3053,19.2776,19.3053,44806.0
2019-05-16 10:40:00,27.85,27.86,27.83,27.83,53666.0,19.3053,19.3122,19.2914,19.2914,53666.0
2019-05-16 10:45:00,27.82,27.83,27.78,27.8,112776.0,19.2845,19.2914,19.2568,19.2706,112776.0
2019-05-16 10:50:00,27.8,27.81,27.77,27.79,38017.0,19.2706,19.2776,19.2498,19.2637,38017.0
2019-05-16 10:55:00,27.79,27.79,27.76,27.77,53304.0,19.2637,19.2637,19.2429,19.2498,53304.0
2019-05-16 11:00:00,27.77,27.77,27.71,27.71,57322.0,19.2498,19.2498,19.2082,19.2082,57322.0
2019-05-16 11:05:00,27.71,27.72,27.69,27.69,53516.0,19.2082,19.2152,19.1944,19.1944,53516.0
2019-05-16 11:10:00,27.7,27.7,27.67,27.7,54093.0,19.2013,19.2013,19.1805,19.2013,54093.0
2019-05-16 11:15:00,27.71,27.74,27.7,27.74,49623.0,19.2082,19.229,19.2013,19.229,49623.0
2019-05-16 11:20:00,27.74,27.77,27.73,27.75,70469.0,19.229,19.2498,19.2221,19.236,70469.0
2019-05-16 11:25:00,27.75,27.76,27.73,27.74,48040.0,19.236,19.2429,19.2221,19.229,48040.0
2019-05-16 11:30:00,27.74,27.77,27.74,27.76,28057.0,19.229,19.2498,19.229,19.2429,28057.0
2019-05-16 11:35:00,27.75,27.77,27.73,27.77,43957.0,19.236,19.2498,19.2221,19.2498,43957.0
2019-05-16 11:40:00,27.76,27.78,27.72,27.72,51097.0,19.2429,19.2568,19.2152,19.2152,51097.0
2019-05-16 11:45:00,27.73,27.74,27.69,27.7,34984.0,19.2221,19.229,19.1944,19.2013,34984.0
2019-05-16 11:50:00,27.7,27.72,27.67,27.67,66351.0,19.2013,19.2152,19.1805,19.1805,66351.0
2019-05-16 11:55:00,27.67,27.72,27.67,27.69,65814.0,19.1805,19.2152,19.1805,19.1944,65814.0
2019-05-16 12:00:00,27.7,27.72,27.66,27.68,65864.0,19.2013,19.2152,19.1736,19.1874,65864.0
2019-05-16 12:05:00,27.68,27.7,27.68,27.69,38440.0,19.1874,19.2013,19.1874,19.1944,38440.0
2019-05-16 12:10:00,27.69,27.69,27.65,27.65,50687.0,19.1944,19.1944,19.1667,19.1667,50687.0
2019-05-16 12:15:00,27.66,27.68,27.64,27.67,44226.0,19.1736,19.1874,19.1597,19.1805,44226.0
2019-05-16 12:20:00,27.67,27.67,27.64,27.64,36918.0,19.1805,19.1805,19.1597,19.1597,36918.0
2019-05-16 12:25:00,27.65,27.65,27.63,27.63,26523.0,19.1667,19.1667,19.1528,19.1528,26523.0
2019-05-16 12:30:00,27.64,27.65,27.61,27.64,62933.0,19.1597,19.1667,19.1389,19.1597,62933.0
2019-05-16 12:35:00,27.64,27.65,27.63,27.64,31291.0,19.1597,19.1667,19.1528,19.1597,31291.0
2019-05-16 12:40:00,27.64,27.65,27.63,27.64,34098.0,19.1597,19.1667,19.1528,19.1597,34098.0
2019-05-16 12:45:00,27.65,27.68,27.63,27.64,55108.0,19.1667,19.1874,19.1528,19.1597,55108.0
2019-05-16 12:50:00,27.64,27.64,27.61,27.62,28976.0,19.1597,19.1597,19.1389,19.1459,28976.0
2019-05-16 12:55:00,27.61,27.63,27.61,27.63,24742.0,19.1389,19.1528,19.1389,19.1528,24742.0
2019-05-16 13:00:00,27.63,27.64,27.58,27.59,61361.0,19.1528,19.1597,19.1181,19.1251,61361.0
2019-05-16 13:05:00,27.58,27.6,27.56,27.59,51112.0,19.1181,19.132,19.1043,19.1251,51112.0
2019-05-16 13:10:00,27.6,27.63,27.59,27.6,37290.0,19.132,19.1528,19.1251,19.132,37290.0
2019-05-16 13:15:00,27.6,27.61,27.59,27.6,27683.0,19.132,19.1389,19.1251,19.132,27683.0
2019-05-16 13:20:00,27.6,27.6,27.57,27.58,45824.0,19.132,19.132,19.1112,19.1181,45824.0
2019-05-16 13:25:00,27.57,27.59,27.56,27.57,61847.0,19.1112,19.1251,19.1043,19.1112,61847.0
2019-05-16 13:30:00,27.57,27.58,27.55,27.57,47871.0,19.1112,19.1181,19.0973,19.1112,47871.0
2019-05-16 13:35:00,27.58,27.61,27.56,27.6,55156.0,19.1181,19.1389,19.1043,19.132,55156.0
2019-05-16 13:40:00,27.61,27.63,27.6,27.62,36984.0,19.1389,19.1528,19.132,19.1459,36984.0
2019-05-16 13:45:00,27.62,27.62,27.57,27.57,48893.0,19.1459,19.1459,19.1112,19.1112,48893.0
2019-05-16 13:50:00,27.57,27.59,27.56,27.57,34245.0,19.1112,19.1251,19.1043,19.1112,34245.0
2019-05-16 13:55:00,27.57,27.62,27.57,27.61,35048.0,19.1112,19.1459,19.1112,19.1389,35048.0
2019-05-16 14:00:00,27.6,27.62,27.6,27.61,44074.0,19.132,19.1459,19.132,19.1389,44074.0
2019-05-16 14:05:00,27.61,27.62,27.59,27.6,33504.0,19.1389,19.1459,19.1251,19.132,33504.0
2019-05-16 14:10:00,27.59,27.6,27.58,27.58,30436.0,19.1251,19.132,19.1181,19.1181,30436.0
2019-05-16 14:15:00,27.59,27.61,27.58,27.61,32674.0,19.1251,19.1389,19.1181,19.1389,32674.0
2019-05-16 14:20:00,27.6,27.62,27.59,27.62,56014.0,19.132,19.1459,19.1251,19.1459,56014.0
2019-05-16 14:25:00,27.62,27.64,27.61,27.62,54701.0,19.1459,19.1597,19.1389,19.1459,54701.0
2019-05-16 14:30:00,27.63,27.64,27.61,27.62,38434.0,19.1528,19.1597,19.1389,19.1459,38434.0
2019-05-16 14:35:00,27.62,27.64,27.61,27.64,59884.0,19.1459,19.1597,19.1389,19.1597,59884.0
2019-05-16 14:40:00,27.64,27.64,27.63,27.64,29357.0,19.1597,19.1597,19.1528,19.1597,29357.0
2019-05-16 14:45:00,27.64,27.69,27.63,27.69,70918.0,19.1597,19.1944,19.1528,19.1944,70918.0
2019-05-16 14:50:00,27.69,27.71,27.67,27.68,59536.0,19.1944,19.2082,19.1805,19.1874,59536.0
2019-05-16 14:55:00,27.67,27.69,27.66,27.69,39222.0,19.1805,19.1944,19.1736,19.1944,39222.0
2019-05-16 15:00:00,27.69,27.71,27.67,27.71,47976.0,19.1944,19.2082,19.1805,19.2082,47976.0
2019-05-16 15:05:00,27.71,27.73,27.69,27.7,73601.0,19.2082,19.2221,19.1944,19.2013,73601.0
2019-05-16 15:10:00,27.7,27.7,27.66,27.67,44171.0,19.2013,19.2013,19.1736,19.1805,44171.0
2019-05-16 15:15:00,27.67,27.67,27.65,27.66,45879.0,19.1805,19.1805,19.1667,19.1736,45879.0
2019-05-16 15:20:00,27.66,27.69,27.65,27.69,63562.0,19.1736,19.1944,19.1667,19.1944,63562.0
2019-05-16 15:25:00,27.69,27.71,27.68,27.69,52741.0,19.1944,19.2082,19.1874,19.1944,52741.0
2019-05-16 15:30:00,27.69,27.69,27.64,27.67,61679.0,19.1944,19.1944,19.1597,19.1805,61679.0
2019-05-16 15:35:00,27.67,27.68,27.63,27.63,84697.0,19.1805,19.1874,19.1528,19.1528,84697.0
2019-05-16 15:40:00,27.64,27.64,27.58,27.58,94340.0,19.1597,19.1597,19.1181,19.1181,94340.0
2019-05-16 15:45:00,27.58,27.61,27.58,27.59,163767.0,19.1181,19.1389,19.1181,19.1251,163767.0
2019-05-16 15:50:00,27.59,27.6,27.57,27.6,194115.0,19.1251,19.132,19.1112,19.132,194115.0
2019-05-16 15:55:00,27.6,27.64,27.59,27.63,326530.0,19.132,19.1597,19.1251,19.1528,326530.0
2019-05-17 09:30:00,27.48,27.6,27.48,27.54,222459.0,19.0488,19.132,19.0488,19.0904,222459.0
2019-05-17 09:35:00,27.54,27.6,27.54,27.57,59394.0,19.0904,19.132,19.0904,19.1112,59394.0
2019-05-17 09:40:00,27.57,27.62,27.55,27.62,40741.0,19.1112,19.1459,19.0973,19.1459,40741.0
2019-05-17 09:45:00,27.62,27.65,27.6,27.61,43174.0,19.1459,19.1667,19.132,19.1389,43174.0
2019-05-17 09:50:00,27.6,27.61,27.56,27.56,26777.0,19.132,19.1389,19.1043,19.1043,26777.0
2019-05-17 09:55:00,27.56,27.59,27.52,27.55,31843.0,19.1043,19.1251,19.0765,19.0973,31843.0
2019-05-17 10:00:00,27.55,27.6,27.54,27.57,33269.0,19.0973,19.132,19.0904,19.1112,33269.0
2019-05-17 10:05:00,27.57,27.62,27.54,27.6,41647.0,19.1112,19.1459,19.0904,19.132,41647.0
2019-05-17 10:10:00,27.6,27.65,27.57,27.59,63735.0,19.132,19.1667,19.1112,19.1251,63735.0
2019-05-17 10:15:00,27.59,27.67,27.59,27.67,48648.0,19.1251,19.1805,19.1251,19.1805,48648.0
2019-05-17 10:20:00,27.67,27.71,27.65,27.71,35559.0,19.1805,19.2082,19.1667,19.2082,35559.0
2019-05-17 10:25:00,27.71,27.74,27.68,27.71,41461.0,19.2082,19.229,19.1874,19.2082,41461.0
2019-05-17 10:30:00,27.71,27.72,27.69,27.7,23679.0,19.2082,19.2152,19.1944,19.2013,23679.0
2019-05-17 10:35:00,27.7,27.7,27.65,27.66,49837.0,19.2013,19.2013,19.1667,19.1736,49837.0
2019-05-17 10:40:00,27.66,27.69,27.65,27.68,34800.0,19.1736,19.1944,19.1667,19.1874,34800.0
2019-05-17 10:45:00,27.69,27.7,27.65,27.66,28057.0,19.1944,19.2013,19.1667,19.1736,28057.0
2019-05-17 10:50:00,27.66,27.69,27.66,27.68,78538.0,19.1736,19.1944,19.1736,19.1874,78538.0
2019-05-17 10:55:00,27.68,27.7,27.65,27.66,250984.0,19.1874,19.2013,19.1667,19.1736,250984.0
2019-05-17 11:00:00,27.66,27.67,27.62,27.63,74004.0,19.1736,19.1805,19.1459,19.1528,74004.0
2019-05-17 11:05:00,27.63,27.64,27.59,27.59,55664.0,19.1528,19.1597,19.1251,19.1251,55664.0
2019-05-17 11:10:00,27.59,27.6,27.53,27.6,153272.0,19.1251,19.132,19.0835,19.132,153272.0
2019-05-17 11:15:00,27.61,27.62,27.57,27.58,48338.0,19.1389,19.1459,19.1112,19.1181,48338.0
2019-05-17 11:20:00,27.59,27.6,27.55,27.59,35804.0,19.1251,19.132,19.0973,19.1251,35804.0
2019-05-17 11:25:00,27.58,27.59,27.54,27.55,28015.0,19.1181,19.1251,19.0904,19.0973,28015.0
2019-05-17 11:30:00,27.56,27.56,27.51,27.54,23733.0,19.1043,19.1043,19.0696,19.0904,23733.0
2019-05-17 11:35:00,27.53,27.54,27.51,27.52,18878.0,19.0835,19.0904,19.0696,19.0765,18878.0
2019-05-17 11:40:00,27.53,27.54,27.5,27.53,31735.0,19.0835,19.0904,19.0627,19.0835,31735.0
2019-05-17 11:45:00,27.53,27.55,27.52,27.53,20606.0,19.0835,19.0973,19.0765,19.0835,20606.0
2019-05-17 11:50:00,27.52,27.55,27.51,27.55,18826.0,19.0765,19.0973,19.0696,19.0973,18826.0
2019-05-17 11:55:00,27.55,27.56,27.53,27.54,24677.0,19.0973,19.1043,19.0835,19.0904,24677.0
2019-05-17 12:00:00,27.54,27.55,27.52,27.53,21421.0,19.0904,19.0973,19.0765,19.0835,21421.0
2019-05-17 12:05:00,27.54,27.54,27.48,27.49,59759.0,19.0904,19.0904,19.0488,19.0557,59759.0
2019-05-17 12:10:00,27.49,27.51,27.45,27.47,45908.0,19.0557,19.0696,19.028,19.0419,45908.0
2019-05-17 12:15:00,27.48,27.49,27.47,27.48,30448.0,19.0488,19.0557,19.0419,19.0488,30448.0
2019-05-17 12:20:00,27.49,27.53,27.48,27.51,23976.0,19.0557,19.0835,19.0488,19.0696,23976.0
2019-05-17 12:25:00,27.51,27.52,27.48,27.5,17114.0,19.0696,19.0765,19.0488,19.0627,17114.0
2019-05-17 12:30:00,27.49,27.49,27.46,27.48,19769.0,19.0557,19.0557,19.0349,19.0488,19769.0
2019-05-17 12:35:00,27.48,27.5,27.47,27.49,33043.0,19.0488,19.0627,19.0419,19.0557,33043.0
2019-05-17 12:40:00,27.48,27.53,27.48,27.53,24874.0,19.0488,19.0835,19.0488,19.0835,24874.0
2019-05-17 12:45:00,27.52,27.55,27.51,27.52,19973.0,19.0765,19.0973,19.0696,19.0765,19973.0
2019-05-17 12:50:00,27.53,27.55,27.51,27.55,16815.0,19.0835,19.0973,19.0696,19.0973,16815.0
2019-05-17 12:55:00,27.54,27.55,27.52,27.52,24847.0,19.0904,19.0973,19.0765,19.0765,24847.0
2019-05-17 13:00:00,27.53,27.54,27.49,27.5,58111.0,19.0835,19.0904,19.0557,19.0627,58111.0
2019-05-17 13:05:00,27.5,27.52,27.48,27.52,71310.0,19.0627,19.0765,19.0488,19.0765,71310.0
2019-05-17 13:10:00,27.53,27.53,27.5,27.53,19976.0,19.0835,19.0835,19.0627,19.0835,19976.0
2019-05-17 13:15:00,27.53,27.54,27.52,27.53,11543.0,19.0835,19.0904,19.0765,19.0835,11543.0
2019-05-17 13:20:00,27.54,27.58,27.53,27.56,51103.0,19.0904,19.1181,19.0835,19.1043,51103.0
2019-05-17 13:25:00,27.57,27.59,27.55,27.55,34614.0,19.1112,19.1251,19.0973,19.0973,34614.0
2019-05-17 13:30:00,27.56,27.61,27.55,27.61,39638.0,19.1043,19.1389,19.0973,19.1389,39638.0
2019-05-17 13:35:00,27.6,27.63,27.6,27.63,41861.0,19.132,19.1528,19.132,19.1528,41861.0
2019-05-17 13:40:00,27.63,27.63,27.59,27.61,52496.0,19.1528,19.1528,19.1251,19.1389,52496.0
2019-05-17 13:45:00,27.62,27.65,27.61,27.65,32395.0,19.1459,19.1667,19.1389,19.1667,32395.0
2019-05-17 13:50:00,27.64,27.66,27.63,27.64,43294.0,19.1597,19.1736,19.1528,19.1597,43294.0
2019-05-17 13:55:00,27.64,27.69,27.64,27.67,69058.0,19.1597,19.1944,19.1597,19.1805,69058.0
2019-05-17 14:00:00,27.67,27.69,27.65,27.67,39590.0,19.1805,19.1944,19.1667,19.1805,39590.0
2019-05-17 14:05:00,27.67,27.67,27.61,27.62,77218.0,19.1805,19.1805,19.1389,19.1459,77218.0
2019-05-17 14:10:00,27.61,27.66,27.58,27.65,164083.0,19.1389,19.1736,19.1181,19.1667,164083.0
2019-05-17 14:15:00,27.65,27.66,27.61,27.63,72364.0,19.1667,19.1736,19.1389,19.1528,72364.0
2019-05-17 14:20:00,27.62,27.64,27.6,27.6,29511.0,19.1459,19.1597,19.132,19.132,29511.0
2019-05-17 14:25:00,27.61,27.61,27.58,27.6,39200.0,19.1389,19.1389,19.1181,19.132,39200.0
2019-05-17 14:30:00,27.6,27.62,27.59,27.61,39521.0,19.132,19.1459,19.1251,19.1389,39521.0
2019-05-17 14:35:00,27.61,27.63,27.6,27.6,20497.0,19.1389,19.1528,19.132,19.132,20497.0
2019-05-17 14:40:00,27.6,27.61,27.57,27.59,27779.0,19.132,19.1389,19.1112,19.1251,27779.0
2019-05-17 14:45:00,27.59,27.6,27.57,27.57,43483.0,19.1251,19.132,19.1112,19.1112,43483.0
2019-05-17 14:50:00,27.58,27.59,27.54,27.56,64229.0,19.1181,19.1251,19.0904,19.1043,64229.0
2019-05-17 14:55:00,27.57,27.6,27.55,27.57,56957.0,19.1112,19.132,19.0973,19.1112,56957.0
2019-05-17 15:00:00,27.57,27.59,27.53,27.54,219108.0,19.1112,19.1251,19.0835,19.0904,219108.0
2019-05-17 15:05:00,27.54,27.54,27.48,27.48,114797.0,19.0904,19.0904,19.0488,19.0488,114797.0
2019-05-17 15:10:00,27.48,27.52,27.47,27.48,111278.0,19.0488,19.0765,19.0419,19.0488,111278.0
2019-05-17 15:15:00,27.48,27.48,27.45,27.46,37853.0,19.0488,19.0488,19.028,19.0349,37853.0
2019-05-17 15:20:00,27.47,27.51,27.46,27.51,40875.0,19.0419,19.0696,19.0349,19.0696,40875.0
2019-05-17 15:25:00,27.51,27.52,27.49,27.52,48729.0,19.0696,19.0765,19.0557,19.0765,48729.0
2019-05-17 15:30:00,27.51,27.51,27.44,27.47,59129.0,19.0696,19.0696,19.0211,19.0419,59129.0
2019-05-17 15:35:00,27.47,27.5,27.45,27.46,64025.0,19.0419,19.0627,19.028,19.0349,64025.0
2019-05-17 15:40:00,27.45,27.49,27.43,27.46,93563.0,19.028,19.0557,19.0142,19.0349,93563.0
2019-05-17 15:45:00,27.46,27.48,27.44,27.46,87233.0,19.0349,19.0488,19.0211,19.0349,87233.0
2019-05-17 15:50:00,27.46,27.51,27.45,27.51,241891.0,19.0349,19.0696,19.028,19.0696,241891.0
2019-05-17 15:55:00,27.51,27.55,27.48,27.49,446756.0,19.0696,19.0973,19.0488,19.0557,446756.0
2019-05-20 09:30:00,27.57,27.57,27.47,27.5,72791.0,19.1112,19.1112,19.0419,19.0627,72791.0
2019-05-20 09:35:00,27.49,27.5,27.41,27.45,39725.0,19.0557,19.0627,19.0003,19.028,39725.0
2019-05-20 09:40:00,27.44,27.5,27.43,27.5,35479.0,19.0211,19.0627,19.0142,19.0627,35479.0
2019-05-20 09:45:00,27.49,27.53,27.46,27.52,102239.0,19.0557,19.0835,19.0349,19.0765,102239.0
2019-05-20 09:50:00,27.53,27.54,27.49,27.5,81692.0,19.0835,19.0904,19.0557,19.0627,81692.0
2019-05-20 09:55:00,27.5,27.56,27.5,27.53,36447.0,19.0627,19.1043,19.0627,19.0835,36447.0
2019-05-20 10:00:00,27.53,27.53,27.49,27.51,40760.0,19.0835,19.0835,19.0557,19.0696,40760.0
2019-05-20 10:05:00,27.5,27.54,27.48,27.54,56898.0,19.0627,19.0904,19.0488,19.0904,56898.0
2019-05-20 10:10:00,27.53,27.57,27.51,27.51,50962.0,19.0835,19.1112,19.0696,19.0696,50962.0
2019-05-20 10:15:00,27.51,27.51,27.49,27.5,27825.0,19.0696,19.0696,19.0557,19.0627,27825.0
2019-05-20 10:20:00,27.49,27.5,27.45,27.46,117122.0,19.0557,19.0627,19.028,19.0349,117122.0
2019-05-20 10:25:00,27.46,27.48,27.42,27.45,46423.0,19.0349,19.0488,19.0072,19.028,46423.0
2019-05-20 10:30:00,27.44,27.46,27.41,27.46,52119.0,19.0211,19.0349,19.0003,19.0349,52119.0
2019-05-20 10:35:00,27.46,27.48,27.45,27.48,93603.0,19.0349,19.0488,19.028,19.0488,93603.0
2019-05-20 10:40:00,27.48,27.48,27.4,27.41,69686.0,19.0488,19.0488,18.9934,19.0003,69686.0
2019-05-20 10:45:00,27.41,27.42,27.35,27.35,47800.0,19.0003,19.0072,18.9587,18.9587,47800.0
2019-05-20 10:50:00,27.35,27.4,27.34,27.39,75604.0,18.9587,18.9934,18.9518,18.9864,75604.0
2019-05-20 10:55:00,27.4,27.43,27.4,27.42,25619.0,18.9934,19.0142,18.9934,19.0072,25619.0
2019-05-20 11:00:00,27.42,27.42,27.37,27.38,31152.0,19.0072,19.0072,18.9726,18.9795,31152.0
2019-05-20 11:05:00,27.38,27.39,27.33,27.34,26807.0,18.9795,18.9864,18.9448,18.9518,26807.0
2019-05-20 11:10:00,27.34,27.39,27.33,27.33,43608.0,18.9518,18.9864,18.9448,18.9448,43608.0
2019-05-20 11:15:00,27.34,27.41,27.33,27.38,180665.0,18.9518,19.0003,18.9448,18.9795,180665.0
2019-05-20 11:20:00,27.38,27.38,27.34,27.37,76685.0,18.9795,18.9795,18.9518,18.9726,76685.0
2019-05-20 11:25:00,27.36,27.36,27.31,27.34,32060.0,18.9656,18.9656,18.931,18.9518,32060.0
2019-05-20 11:30:00,27.34,27.36,27.33,27.35,33991.0,18.9518,18.9656,18.9448,18.9587,33991.0
2019-05-20 11:35:00,27.35,27.35,27.3,27.3,48172.0,18.9587,18.9587,18.924,18.924,48172.0
2019-05-20 11:40:00,27.3,27.34,27.28,27.3,33188.0,18.924,18.9518,18.9102,18.924,33188.0
2019-05-20 11:45:00,27.3,27.34,27.3,27.31,18205.0,18.924,18.9518,18.924,18.931,18205.0
2019-05-20 11:50:00,27.3,27.32,27.29,27.32,22012.0,18.924,18.9379,18.9171,18.9379,22012.0
2019-05-20 11:55:00,27.31,27.32,27.29,27.31,28835.0,18.931,18.9379,18.9171,18.931,28835.0
2019-05-20 12:00:00,27.31,27.35,27.31,27.35,24090.0,18.931,18.9587,18.931,18.9587,24090.0
2019-05-20 12:05:00,27.35,27.36,27.34,27.36,18531.0,18.9587,18.9656,18.9518,18.9656,18531.0
2019-05-20 12:10:00,27.36,27.41,27.35,27.41,44869.0,18.9656,19.0003,18.9587,19.0003,44869.0
2019-05-20 12:15:00,27.41,27.41,27.39,27.4,85182.0,19.0003,19.0003,18.9864,18.9934,85182.0
2019-05-20 12:20:00,27.4,27.44,27.4,27.43,40811.0,18.9934,19.0211,18.9934,19.0142,40811.0
2019-05-20 12:25:00,27.43,27.45,27.42,27.43,21214.0,19.0142,19.028,19.0072,19.0142,21214.0
2019-05-20 12:30:00,27.43,27.43,27.39,27.39,50889.0,19.0142,19.0142,18.9864,18.9864,50889.0
2019-05-20 12:35:00,27.39,27.41,27.36,27.37,21198.0,18.9864,19.0003,18.9656,18.9726,21198.0
2019-05-20 12:40:00,27.37,27.37,27.33,27.34,29259.0,18.9726,18.9726,18.9448,18.9518,29259.0
2019-05-20 12:45:00,27.34,27.35,27.33,27.34,20312.0,18.9518,18.9587,18.9448,18.9518,20312.0
2019-05-20 12:50:00,27.34,27.35,27.32,27.33,15050.0,18.9518,18.9587,18.9379,18.9448,15050.0
2019-05-20 12:55:00,27.32,27.33,27.3,27.3,26911.0,18.9379,18.9448,18.924,18.924,26911.0
2019-05-20 13:00:00,27.3,27.32,27.29,27.3,20023.0,18.924,18.9379,18.9171,18.924,20023.0
2019-05-20 13:05:00,27.31,27.31,27.29,27.3,14703.0,18.931,18.931,18.9171,18.924,14703.0
2019-05-20 13:10:00,27.3,27.31,27.29,27.29,19733.0,18.924,18.931,18.9171,18.9171,19733.0
2019-05-20 13:15:00,27.29,27.33,27.28,27.31,23204.0,18.9171,18.9448,18.9102,18.931,23204.0
2019-05-20 13:20:00,27.32,27.34,27.31,27.33,25648.0,18.9379,18.9518,18.931,18.9448,25648.0
2019-05-20 13:25:00,27.32,27.37,27.32,27.36,42716.0,18.9379,18.9726,18.9379,18.9656,42716.0
2019-05-20 13:30:00,27.36,27.38,27.35,27.37,25256.0,18.9656,18.9795,18.9587,18.9726,25256.0
2019-05-20 13:35:00,27.37,27.39,27.34,27.34,92081.0,18.9726,18.9864,18.9518,18.9518,92081.0
2019-05-20 13:40:00,27.34,27.36,27.33,27.34,41151.0,18.9518,18.9656,18.9448,18.9518,41151.0
2019-05-20 13:45:00,27.34,27.36,27.33,27.36,15890.0,18.9518,18.9656,18.9448,18.9656,15890.0
2019-05-20 13:50:00,27.36,27.36,27.32,27.32,44515.0,18.9656,18.9656,18.9379,18.9379,44515.0
2019-05-20 13:55:00,27.32,27.32,27.29,27.3,126430.0,18.9379,18.9379,18.9171,18.924,126430.0
2019-05-20 14:00:00,27.3,27.3,27.27,27.28,21345.0,18.924,18.924,18.9032,18.9102,21345.0
2019-05-20 14:05:00,27.28,27.32,27.26,27.3,65904.0,18.9102,18.9379,18.8963,18.924,65904.0
2019-05-20 14:10:00,27.3,27.35,27.29,27.33,37607.0,18.924,18.9587,18.9171,18.9448,37607.0
2019-05-20 14:15:00,27.33,27.33,27.3,27.3,26735.0,18.9448,18.9448,18.924,18.924,26735.0
2019-05-20 14:20:00,27.31,27.32,27.29,27.3,32279.0,18.931,18.9379,18.9171,18.924,32279.0
2019-05-20 14:25:00,27.31,27.32,27.3,27.32,16700.0,18.931,18.9379,18.924,18.9379,16700.0
2019-05-20 14:30:00,27.32,27.35,27.31,27.34,35108.0,18.9379,18.9587,18.931,18.9518,35108.0
2019-05-20 14:35:00,27.35,27.39,27.34,27.36,115110.0,18.9587,18.9864,18.9518,18.9656,115110.0
2019-05-20 14:40:00,27.36,27.37,27.36,27.36,13587.0,18.9656,18.9726,18.9656,18.9656,13587.0
2019-05-20 14:45:00,27.37,27.37,27.34,27.35,35364.0,18.9726,18.9726,18.9518,18.9587,35364.0
2019-05-20 14:50:00,27.36,27.37,27.35,27.36,19298.0,18.9656,18.9726,18.9587,18.9656,19298.0
2019-05-20 14:55:00,27.36,27.4,27.35,27.39,57699.0,18.9656,18.9934,18.9587,18.9864,57699.0
2019-05-20 15:00:00,27.38,27.39,27.34,27.36,47902.0,18.9795,18.9864,18.9518,18.9656,47902.0
2019-05-20 15:05:00,27.36,27.37,27.34,27.36,49385.0,18.9656,18.9726,18.9518,18.9656,49385.0
2019-05-20 15:10:00,27.36,27.36,27.33,27.35,48654.0,18.9656,18.9656,18.9448,18.9587,48654.0
2019-05-20 15:15:00,27.35,27.37,27.34,27.36,50064.0,18.9587,18.9726,18.9518,18.9656,50064.0
2019-05-20 15:20:00,27.35,27.37,27.35,27.37,126218.0,18.9587,18.9726,18.9587,18.9726,126218.0
2019-05-20 15:25:00,27.37,27.42,27.36,27.42,95200.0,18.9726,19.0072,18.9656,19.0072,95200.0
2019-05-20 15:30:00,27.42,27.42,27.39,27.39,68440.0,19.0072,19.0072,18.9864,18.9864,68440.0
2019-05-20 15:35:00,27.39,27.45,27.39,27.42,127855.0,18.9864,19.028,18.9864,19.0072,127855.0
2019-05-20 15:40:00,27.42,27.43,27.41,27.42,72529.0,19.0072,19.0142,19.0003,19.0072,72529.0
2019-05-20 15:45:00,27.41,27.42,27.4,27.4,185970.0,19.0003,19.0072,18.9934,18.9934,185970.0
2019-05-20 15:50:00,27.4,27.45,27.4,27.44,269414.0,18.9934,19.028,18.9934,19.0211,269414.0
2019-05-20 15:55:00,27.44,27.48,27.43,27.46,453514.0,19.0211,19.0488,19.0142,19.0349,453514.0
2019-05-21 09:30:00,27.52,27.62,27.5,27.57,138502.0,19.0765,19.1459,19.0627,19.1112,138502.0
2019-05-21 09:35:00,27.57,27.63,27.55,27.6,51996.0,19.1112,19.1528,19.0973,19.132,51996.0
2019-05-21 09:40:00,27.61,27.64,27.59,27.64,119546.0,19.1389,19.1597,19.1251,19.1597,119546.0
2019-05-21 09:45:00,27.64,27.75,27.63,27.73,89674.0,19.1597,19.236,19.1528,19.2221,89674.0
2019-05-21 09:50:00,27.73,27.8,27.72,27.79,110396.0,19.2221,19.2706,19.2152,19.2637,110396.0
2019-05-21 09:55:00,27.79,27.82,27.74,27.8,107314.0,19.2637,19.2845,19.229,19.2706,107314.0
2019-05-21 10:00:00,27.8,27.84,27.78,27.8,123329.0,19.2706,19.2984,19.2568,19.2706,123329.0
2019-05-21 10:05:00,27.8,27.82,27.79,27.81,63126.0,19.2706,19.2845,19.2637,19.2776,63126.0
2019-05-21 10:10:00,27.82,27.83,27.74,27.8,101504.0,19.2845,19.2914,19.229,19.2706,101504.0
2019-05-21 10:15:00,27.8,27.82,27.79,27.82,44925.0,19.2706,19.2845,19.2637,19.2845,44925.0
2019-05-21 10:20:00,27.81,27.85,27.79,27.8,92139.0,19.2776,19.3053,19.2637,19.2706,92139.0
2019-05-21 10:25:00,27.8,27.82,27.79,27.81,52422.0,19.2706,19.2845,19.2637,19.2776,52422.0
2019-05-21 10:30:00,27.81,27.82,27.79,27.8,50452.0,19.2776,19.2845,19.2637,19.2706,50452.0
2019-05-21 10:35:00,27.79,27.82,27.79,27.82,59655.0,19.2637,19.2845,19.2637,19.2845,59655.0
2019-05-21 10:40:00,27.82,27.84,27.79,27.82,83935.0,19.2845,19.2984,19.2637,19.2845,83935.0
2019-05-21 10:45:00,27.82,27.85,27.8,27.81,39119.0,19.2845,19.3053,19.2706,19.2776,39119.0
2019-05-21 10:50:00,27.81,27.87,27.81,27.85,48259.0,19.2776,19.3192,19.2776,19.3053,48259.0
2019-05-21 10:55:00,27.85,27.89,27.84,27.89,38202.0,19.3053,19.333,19.2984,19.333,38202.0
2019-05-21 11:00:00,27.89,27.9,27.82,27.83,42547.0,19.333,19.3399,19.2845,19.2914,42547.0
2019-05-21 11:05:00,27.83,27.84,27.81,27.82,48829.0,19.2914,19.2984,19.2776,19.2845,48829.0
2019-05-21 11:10:00,27.83,27.84,27.79,27.8,36465.0,19.2914,19.2984,19.2637,19.2706,36465.0
2019-05-21 11:15:00,27.8,27.84,27.8,27.82,38913.0,19.2706,19.2984,19.2706,19.2845,38913.0
2019-05-21 11:20:00,27.82,27.82,27.78,27.78,46272.0,19.2845,19.2845,19.2568,19.2568,46272.0
2019-05-21 11:25:00,27.79,27.8,27.77,27.77,31112.0,19.2637,19.2706,19.2498,19.2498,31112.0
2019-05-21 11:30:00,27.78,27.83,27.76,27.83,48755.0,19.2568,19.2914,19.2429,19.2914,48755.0
2019-05-21 11:35:00,27.83,27.84,27.81,27.84,55339.0,19.2914,19.2984,19.2776,19.2984,55339.0
2019-05-21 11:40:00,27.84,27.84,27.78,27.79,50177.0,19.2984,19.2984,19.2568,19.2637,50177.0
2019-05-21 11:45:00,27.78,27.79,27.75,27.75,49870.0,19.2568,19.2637,19.236,19.236,49870.0
2019-05-21 11:50:00,27.75,27.76,27.74,27.74,22235.0,19.236,19.2429,19.229,19.229,22235.0
2019-05-21 11:55:00,27.74,27.76,27.73,27.73,43728.0,19.229,19.2429,19.2221,19.2221,43728.0
2019-05-21 12:00:00,27.74,27.81,27.73,27.79,177378.0,19.229,19.2776,19.2221,19.2637,177378.0
2019-05-21 12:05:00,27.79,27.81,27.76,27.78,47112.0,19.2637,19.2776,19.2429,19.2568,47112.0
2019-05-21 12:10:00,27.78,27.83,27.77,27.83,54661.0,19.2568,19.2914,19.2498,19.2914,54661.0
2019-05-21 12:15:00,27.83,27.83,27.79,27.8,35533.0,19.2914,19.2914,19.2637,19.2706,35533.0
2019-05-21 12:20:00,27.82,27.82,27.79,27.8,28845.0,19.2845,19.2845,19.2637,19.2706,28845.0
2019-05-21 12:25:00,27.8,27.81,27.78,27.81,32160.0,19.2706,19.2776,19.2568,19.2776,32160.0
2019-05-21 12:30:00,27.8,27.85,27.8,27.84,32655.0,19.2706,19.3053,19.2706,19.2984,32655.0
2019-05-21 12:35:00,27.84,27.84,27.78,27.79,84537.0,19.2984,19.2984,19.2568,19.2637,84537.0
2019-05-21 12:40:00,27.79,27.81,27.77,27.81,39213.0,19.2637,19.2776,19.2498,19.2776,39213.0
2019-05-21 12:45:00,27.81,27.82,27.78,27.81,22442.0,19.2776,19.2845,19.2568,19.2776,22442.0
2019-05-21 12:50:00,27.81,27.82,27.8,27.8,48077.0,19.2776,19.2845,19.2706,19.2706,48077.0
2019-05-21 12:55:00,27.81,27.82,27.8,27.82,35655.0,19.2776,19.2845,19.2706,19.2845,35655.0
2019-05-21 13:00:00,27.82,27.86,27.81,27.84,55895.0,19.2845,19.3122,19.2776,19.2984,55895.0
2019-05-21 13:05:00,27.84,27.85,27.81,27.84,35317.0,19.2984,19.3053,19.2776,19.2984,35317.0
2019-05-21 13:10:00,27.84,27.84,27.82,27.83,25162.0,19.2984,19.2984,19.2845,19.2914,25162.0
2019-05-21 13:15:00,27.83,27.86,27.82,27.86,22273.0,19.2914,19.3122,19.2845,19.3122,22273.0
2019-05-21 13:20:00,27.86,27.87,27.85,27.85,14989.0,19.3122,19.3192,19.3053,19.3053,14989.0
2019-05-21 13:25:00,27.85,27.85,27.81,27.82,36698.0,19.3053,19.3053,19.2776,19.2845,36698.0
2019-05-21 13:30:00,27.82,27.83,27.8,27.83,50906.0,19.2845,19.2914,19.2706,19.2914,50906.0
2019-05-21 13:35:00,27.82,27.86,27.81,27.86,28789.0,19.2845,19.3122,19.2776,19.3122,28789.0
2019-05-21 13:40:00,27.86,27.86,27.85,27.85,7477.0,19.3122,19.3122,19.3053,19.3053,7477.0
2019-05-21 13:45:00,27.85,27.87,27.85,27.86,21388.0,19.3053,19.3192,19.3053,19.3122,21388.0
2019-05-21 13:50:00,27.85,27.86,27.84,27.85,43496.0,19.3053,19.3122,19.2984,19.3053,43496.0
2019-05-21 13:55:00,27.85,27.86,27.84,27.84,23530.0,19.3053,19.3122,19.2984,19.2984,23530.0
2019-05-21 14:00:00,27.85,27.86,27.84,27.86,24986.0,19.3053,19.3122,19.2984,19.3122,24986.0
2019-05-21 14:05:00,27.86,27.9,27.85,27.89,25940.0,19.3122,19.3399,19.3053,19.333,25940.0
2019-05-21 14:10:00,27.89,27.9,27.87,27.88,31575.0,19.333,19.3399,19.3192,19.3261,31575.0
2019-05-21 14:15:00,27.89,27.89,27.87,27.88,10247.0,19.333,19.333,19.3192,19.3261,10247.0
2019-05-21 14:20:00,27.87,27.89,27.85,27.89,44541.0,19.3192,19.333,19.3053,19.333,44541.0
2019-05-21 14:25:00,27.88,27.9,27.88,27.89,49370.0,19.3261,19.3399,19.3261,19.333,49370.0
2019-05-21 14:30:00,27.89,27.9,27.88,27.89,40593.0,19.333,19.3399,19.3261,19.333,40593.0
2019-05-21 14:35:00,27.9,27.9,27.88,27.89,30719.0,19.3399,19.3399,19.3261,19.333,30719.0
2019-05-21 14:40:00,27.89,27.93,27.89,27.93,42123.0,19.333,19.3607,19.333,19.3607,42123.0
2019-05-21 14:45:00,27.92,27.96,27.92,27.93,98455.0,19.3538,19.3815,19.3538,19.3607,98455.0
2019-05-21 14:50:00,27.93,27.94,27.9,27.9,59762.0,19.3607,19.3677,19.3399,19.3399,59762.0
2019-05-21 14:55:00,27.9,27.92,27.9,27.91,23113.0,19.3399,19.3538,19.3399,19.3469,23113.0
2019-05-21 15:00:00,27.91,27.92,27.9,27.91,53373.0,19.3469,19.3538,19.3399,19.3469,53373.0
2019-05-21 15:05:00,27.92,27.92,27.9,27.91,70601.0,19.3538,19.3538,19.3399,19.3469,70601.0
2019-05-21 15:10:00,27.91,27.91,27.89,27.91,30596.0,19.3469,19.3469,19.333,19.3469,30596.0
2019-05-21 15:15:00,27.9,27.91,27.88,27.89,39065.0,19.3399,19.3469,19.3261,19.333,39065.0
2019-05-21 15:20:00,27.89,27.91,27.89,27.89,39920.0,19.333,19.3469,19.333,19.333,39920.0
2019-05-21 15:25:00,27.89,27.92,27.89,27.91,66202.0,19.333,19.3538,19.333,19.3469,66202.0
2019-05-21 15:30:00,27.91,27.94,27.9,27.92,79663.0,19.3469,19.3677,19.3399,19.3538,79663.0
2019-05-21 15:35:00,27.93,27.96,27.92,27.96,128626.0,19.3607,19.3815,19.3538,19.3815,128626.0
2019-05-21 15:40:00,27.96,27.96,27.92,27.93,51026.0,19.3815,19.3815,19.3538,19.3607,51026.0
2019-05-21 15:45:00,27.93,27.95,27.92,27.94,113968.0,19.3607,19.3746,19.3538,19.3677,113968.0
2019-05-21 15:50:00,27.94,27.94,27.91,27.93,107338.0,19.3677,19.3677,19.3469,19.3607,107338.0
2019-05-21 15:55:00,27.92,27.94,27.88,27.89,490086.0,19.3538,19.3677,19.3261,19.333,490086.0
2019-05-22 09:30:00,27.8,27.88,27.73,27.74,87915.0,19.2706,19.3261,19.2221,19.229,87915.0
2019-05-22 09:35:00,27.74,27.74,27.66,27.67,39521.0,19.229,19.229,19.1736,19.1805,39521.0
2019-05-22 09:40:00,27.67,27.71,27.65,27.71,49968.0,19.1805,19.2082,19.1667,19.2082,49968.0
2019-05-22 09:45:00,27.71,27.73,27.67,27.7,84298.0,19.2082,19.2221,19.1805,19.2013,84298.0
2019-05-22 09:50:00,27.69,27.72,27.67,27.72,77398.0,19.1944,19.2152,19.1805,19.2152,77398.0
2019-05-22 09:55:00,27.72,27.76,27.7,27.76,33638.0,19.2152,19.2429,19.2013,19.2429,33638.0
2019-05-22 10:00:00,27.77,27.78,27.67,27.7,73599.0,19.2498,19.2568,19.1805,19.2013,73599.0
2019-05-22 10:05:00,27.7,27.7,27.67,27.68,39458.0,19.2013,19.2013,19.1805,19.1874,39458.0
2019-05-22 10:10:00,27.68,27.69,27.59,27.63,46832.0,19.1874,19.1944,19.1251,19.1528,46832.0
2019-05-22 10:15:00,27.62,27.69,27.61,27.63,57612.0,19.1459,19.1944,19.1389,19.1528,57612.0
2019-05-22 10:20:00,27.63,27.65,27.62,27.63,50834.0,19.1528,19.1667,19.1459,19.1528,50834.0
2019-05-22 10:25:00,27.62,27.67,27.6,27.66,32052.0,19.1459,19.1805,19.132,19.1736,32052.0
2019-05-22 10:30:00,27.65,27.66,27.6,27.61,54605.0,19.1667,19.1736,19.132,19.1389,54605.0
2019-05-22 10:35:00,27.61,27.62,27.53,27.58,55044.0,19.1389,19.1459,19.0835,19.1181,55044.0
2019-05-22 10:40:00,27.58,27.58,27.54,27.56,32285.0,19.1181,19.1181,19.0904,19.1043,32285.0
2019-05-22 10:45:00,27.56,27.58,27.53,27.53,49053.0,19.1043,19.1181,19.0835,19.0835,49053.0
2019-05-22 10:50:00,27.53,27.58,27.53,27.58,30359.0,19.0835,19.1181,19.0835,19.1181,30359.0
2019-05-22 10:55:00,27.58,27.59,27.56,27.58,62178.0,19.1181,19.1251,19.1043,19.1181,62178.0
2019-05-22 11:00:00,27.58,27.59,27.51,27.53,68242.0,19.1181,19.1251,19.0696,19.0835,68242.0
2019-05-22 11:05:00,27.53,27.54,27.5,27.53,29471.0,19.0835,19.0904,19.0627,19.0835,29471.0
2019-05-22 11:10:00,27.53,27.6,27.53,27.6,38602.0,19.0835,19.132,19.0835,19.132,38602.0
2019-05-22 11:15:00,27.6,27.61,27.59,27.6,30685.0,19.132,19.1389,19.1251,19.132,30685.0
2019-05-22 11:20:00,27.6,27.6,27.56,27.57,37974.0,19.132,19.132,19.1043,19.1112,37974.0
2019-05-22 11:25:00,27.57,27.61,27.56,27.6,96998.0,19.1112,19.1389,19.1043,19.132,96998.0
2019-05-22 11:30:00,27.6,27.63,27.58,27.58,35823.0,19.132,19.1528,19.1181,19.1181,35823.0
2019-05-22 11:35:00,27.58,27.59,27.55,27.58,54790.0,19.1181,19.1251,19.0973,19.1181,54790.0
2019-05-22 11:40:00,27.58,27.6,27.57,27.59,44959.0,19.1181,19.132,19.1112,19.1251,44959.0
2019-05-22 11:45:00,27.58,27.58,27.53,27.53,43035.0,19.1181,19.1181,19.0835,19.0835,43035.0
2019-05-22 11:50:00,27.53,27.54,27.48,27.53,62905.0,19.0835,19.0904,19.0488,19.0835,62905.0
2019-05-22 11:55:00,27.53,27.55,27.51,27.53,44094.0,19.0835,19.0973,19.0696,19.0835,44094.0
2019-05-22 12:00:00,27.52,27.53,27.47,27.47,125972.0,19.0765,19.0835,19.0419,19.0419,125972.0
2019-05-22 12:05:00,27.46,27.47,27.42,27.43,31383.0,19.0349,19.0419,19.0072,19.0142,31383.0
2019-05-22 12:10:00,27.43,27.44,27.4,27.42,33599.0,19.0142,19.0211,18.9934,19.0072,33599.0
2019-05-22 12:15:00,27.42,27.48,27.41,27.47,85522.0,19.0072,19.0488,19.0003,19.0419,85522.0
2019-05-22 12:20:00,27.47,27.48,27.45,27.45,28684.0,19.0419,19.0488,19.028,19.028,28684.0
2019-05-22 12:25:00,27.45,27.5,27.43,27.5,39060.0,19.028,19.0627,19.0142,19.0627,39060.0
2019-05-22 12:30:00,27.49,27.49,27.45,27.46,98104.0,19.0557,19.0557,19.028,19.0349,98104.0
2019-05-22 12:35:00,27.46,27.49,27.45,27.49,105913.0,19.0349,19.0557,19.028,19.0557,105913.0
2019-05-22 12:40:00,27.49,27.49,27.43,27.44,58965.0,19.0557,19.0557,19.0142,19.0211,58965.0
2019-05-22 12:45:00,27.44,27.44,27.4,27.4,85390.0,19.0211,19.0211,18.9934,18.9934,85390.0
2019-05-22 12:50:00,27.4,27.41,27.39,27.39,32915.0,18.9934,19.0003,18.9864,18.9864,32915.0
2019-05-22 12:55:00,27.39,27.51,27.39,27.5,90388.0,18.9864,19.0696,18.9864,19.0627,90388.0
2019-05-22 13:00:00,27.49,27.52,27.43,27.43,79387.0,19.0557,19.0765,19.0142,19.0142,79387.0
2019-05-22 13:05:00,27.43,27.43,27.38,27.39,29932.0,19.0142,19.0142,18.9795,18.9864,29932.0
2019-05-22 13:10:00,27.4,27.43,27.39,27.41,27750.0,18.9934,19.0142,18.9864,19.0003,27750.0
2019-05-22 13:15:00,27.42,27.43,27.4,27.4,39628.0,19.0072,19.0142,18.9934,18.9934,39628.0
2019-05-22 13:20:00,27.4,27.42,27.38,27.38,36047.0,18.9934,19.0072,18.9795,18.9795,36047.0
2019-05-22 13:25:00,27.39,27.39,27.32,27.36,140665.0,18.9864,18.9864,18.9379,18.9656,140665.0
2019-05-22 13:30:00,27.36,27.36,27.33,27.34,78090.0,18.9656,18.9656,18.9448,18.9518,78090.0
2019-05-22 13:35:00,27.34,27.36,27.32,27.33,94681.0,18.9518,18.9656,18.9379,18.9448,94681.0
2019-05-22 13:40:00,27.33,27.36,27.3,27.31,131555.0,18.9448,18.9656,18.924,18.931,131555.0
2019-05-22 13:45:00,27.31,27.32,27.29,27.3,71072.0,18.931,18.9379,18.9171,18.924,71072.0
2019-05-22 13:50:00,27.31,27.31,27.29,27.3,32467.0,18.931,18.931,18.9171,18.924,32467.0
2019-05-22 13:55:00,27.3,27.36,27.3,27.34,189134.0,18.924,18.9656,18.924,18.9518,189134.0
2019-05-22 14:00:00,27.34,27.38,27.3,27.32,116396.0,18.9518,18.9795,18.924,18.9379,116396.0
2019-05-22 14:05:00,27.33,27.36,27.29,27.29,396976.0,18.9448,18.9656,18.9171,18.9171,396976.0
2019-05-22 14:10:00,27.29,27.32,27.27,27.3,61705.0,18.9171,18.9379,18.9032,18.924,61705.0
2019-05-22 14:15:00,27.3,27.31,27.28,27.31,19816.0,18.924,18.931,18.9102,18.931,19816.0
2019-05-22 14:20:00,27.32,27.35,27.32,27.35,46793.0,18.9379,18.9587,18.9379,18.9587,46793.0
2019-05-22 14:25:00,27.35,27.38,27.34,27.38,47234.0,18.9587,18.9795,18.9518,18.9795,47234.0
2019-05-22 14:30:00,27.38,27.41,27.37,27.41,57114.0,18.9795,19.0003,18.9726,19.0003,57114.0
2019-05-22 14:35:00,27.41,27.44,27.41,27.44,32009.0,19.0003,19.0211,19.0003,19.0211,32009.0
2019-05-22 14:40:00,27.44,27.47,27.43,27.46,54079.0,19.0211,19.0419,19.0142,19.0349,54079.0
2019-05-22 14:45:00,27.46,27.5,27.44,27.45,122317.0,19.0349,19.0627,19.0211,19.028,122317.0
2019-05-22 14:50:00,27.46,27.46,27.44,27.44,41503.0,19.0349,19.0349,19.0211,19.0211,41503.0
2019-05-22 14:55:00,27.44,27.47,27.43,27.46,71619.0,19.0211,19.0419,19.0142,19.0349,71619.0
2019-05-22 15:00:00,27.46,27.47,27.43,27.45,51864.0,19.0349,19.0419,19.0142,19.028,51864.0
2019-05-22 15:05:00,27.45,27.45,27.44,27.45,22899.0,19.028,19.028,19.0211,19.028,22899.0
2019-05-22 15:10:00,27.45,27.48,27.44,27.46,87871.0,19.028,19.0488,19.0211,19.0349,87871.0
2019-05-22 15:15:00,27.46,27.48,27.46,27.47,58314.0,19.0349,19.0488,19.0349,19.0419,58314.0
2019-05-22 15:20:00,27.47,27.5,27.47,27.5,65148.0,19.0419,19.0627,19.0419,19.0627,65148.0
2019-05-22 15:25:00,27.5,27.54,27.49,27.54,161728.0,19.0627,19.0904,19.0557,19.0904,161728.0
2019-05-22 15:30:00,27.54,27.57,27.53,27.57,176376.0,19.0904,19.1112,19.0835,19.1112,176376.0
2019-05-22 15:35:00,27.57,27.61,27.56,27.61,131309.0,19.1112,19.1389,19.1043,19.1389,131309.0
2019-05-22 15:40:00,27.6,27.64,27.6,27.64,101478.0,19.132,19.1597,19.132,19.1597,101478.0
2019-05-22 15:45:00,27.63,27.64,27.59,27.6,164637.0,19.1528,19.1597,19.1251,19.132,164637.0
2019-05-22 15:50:00,27.6,27.67,27.6,27.65,220202.0,19.132,19.1805,19.132,19.1667,220202.0
2019-05-22 15:55:00,27.64,27.65,27.61,27.62,389980.0,19.1597,19.1667,19.1389,19.1459,389980.0
2019-05-23 09:30:00,27.3,27.3,26.88,26.89,190779.0,18.924,18.924,18.6329,18.6398,190779.0
2019-05-23 09:35:00,26.88,26.88,26.74,26.76,160884.0,18.6329,18.6329,18.5359,18.5497,160884.0
2019-05-23 09:40:00,26.76,26.77,26.6,26.62,164874.0,18.5497,18.5566,18.4388,18.4527,164874.0
2019-05-23 09:45:00,26.62,26.71,26.56,26.7,282895.0,18.4527,18.5151,18.4111,18.5081,282895.0
2019-05-23 09:50:00,26.7,26.73,26.58,26.71,356193.0,18.5081,18.5289,18.4249,18.5151,356193.0
2019-05-23 09:55:00,26.71,26.81,26.69,26.8,119593.0,18.5151,18.5844,18.5012,18.5774,119593.0
2019-05-23 10:00:00,26.8,26.85,26.77,26.83,58876.0,18.5774,18.6121,18.5566,18.5982,58876.0
2019-05-23 10:05:00,26.82,26.85,26.79,26.83,45485.0,18.5913,18.6121,18.5705,18.5982,45485.0
2019-05-23 10:10:00,26.82,26.83,26.7,26.74,279926.0,18.5913,18.5982,18.5081,18.5359,279926.0
2019-05-23 10:15:00,26.74,26.78,26.71,26.78,71127.0,18.5359,18.5636,18.5151,18.5636,71127.0
2019-05-23 10:20:00,26.78,26.79,26.72,26.79,82637.0,18.5636,18.5705,18.522,18.5705,82637.0
2019-05-23 10:25:00,26.78,26.82,26.75,26.8,333256.0,18.5636,18.5913,18.5428,18.5774,333256.0
2019-05-23 10:30:00,26.8,26.89,26.79,26.89,64184.0,18.5774,18.6398,18.5705,18.6398,64184.0
2019-05-23 10:35:00,26.88,26.91,26.86,26.91,48582.0,18.6329,18.6537,18.619,18.6537,48582.0
2019-05-23 10:40:00,26.92,26.92,26.87,26.89,55577.0,18.6606,18.6606,18.626,18.6398,55577.0
2019-05-23 10:45:00,26.89,26.94,26.88,26.94,52462.0,18.6398,18.6745,18.6329,18.6745,52462.0
2019-05-23 10:50:00,26.94,27.0,26.91,26.99,134392.0,18.6745,18.7161,18.6537,18.7091,134392.0
2019-05-23 10:55:00,26.99,27.02,26.99,27.0,216471.0,18.7091,18.7299,18.7091,18.7161,216471.0
2019-05-23 11:00:00,27.0,27.0,26.87,26.91,201171.0,18.7161,18.7161,18.626,18.6537,201171.0
2019-05-23 11:05:00,26.91,26.94,26.88,26.93,60227.0,18.6537,18.6745,18.6329,18.6676,60227.0
2019-05-23 11:10:00,26.93,26.96,26.92,26.94,72712.0,18.6676,18.6884,18.6606,18.6745,72712.0
2019-05-23 11:15:00,26.93,26.95,26.92,26.94,65535.0,18.6676,18.6814,18.6606,18.6745,65535.0
2019-05-23 11:20:00,26.94,26.94,26.88,26.91,95289.0,18.6745,18.6745,18.6329,18.6537,95289.0
2019-05-23 11:25:00,26.91,26.93,26.85,26.87,108801.0,18.6537,18.6676,18.6121,18.626,108801.0
2019-05-23 11:30:00,26.87,26.89,26.85,26.89,82648.0,18.626,18.6398,18.6121,18.6398,82648.0
2019-05-23 11:35:00,26.88,26.89,26.86,26.86,152881.0,18.6329,18.6398,18.619,18.619,152881.0
2019-05-23 11:40:00,26.86,26.86,26.81,26.82,105448.0,18.619,18.619,18.5844,18.5913,105448.0
2019-05-23 11:45:00,26.82,26.84,26.81,26.82,59223.0,18.5913,18.6052,18.5844,18.5913,59223.0
2019-05-23 11:50:00,26.83,26.84,26.81,26.81,47478.0,18.5982,18.6052,18.5844,18.5844,47478.0
2019-05-23 11:55:00,26.8,26.81,26.73,26.75,86397.0,18.5774,18.5844,18.5289,18.5428,86397.0
2019-05-23 12:00:00,26.76,26.81,26.75,26.81,32802.0,18.5497,18.5844,18.5428,18.5844,32802.0
2019-05-23 12:05:00,26.8,26.81,26.72,26.73,89758.0,18.5774,18.5844,18.522,18.5289,89758.0
2019-05-23 12:10:00,26.73,26.8,26.72,26.77,74866.0,18.5289,18.5774,18.522,18.5566,74866.0
2019-05-23 12:15:00,26.77,26.77,26.74,26.77,86798.0,18.5566,18.5566,18.5359,18.5566,86798.0
2019-05-23 12:20:00,26.76,26.77,26.73,26.74,126726.0,18.5497,18.5566,18.5289,18.5359,126726.0
2019-05-23 12:25:00,26.74,26.78,26.74,26.78,52071.0,18.5359,18.5636,18.5359,18.5636,52071.0
2019-05-23 12:30:00,26.77,26.78,26.75,26.76,42131.0,18.5566,18.5636,18.5428,18.5497,42131.0
2019-05-23 12:35:00,26.77,26.77,26.74,26.76,58499.0,18.5566,18.5566,18.5359,18.5497,58499.0
2019-05-23 12:40:00,26.76,26.77,26.75,26.77,28285.0,18.5497,18.5566,18.5428,18.5566,28285.0
2019-05-23 12:45:00,26.77,26.81,26.76,26.8,77149.0,18.5566,18.5844,18.5497,18.5774,77149.0
2019-05-23 12:50:00,26.8,26.81,26.77,26.79,37490.0,18.5774,18.5844,18.5566,18.5705,37490.0
2019-05-23 12:55:00,26.79,26.8,26.72,26.75,303000.0,18.5705,18.5774,18.522,18.5428,303000.0
2019-05-23 13:00:00,26.75,26.78,26.71,26.78,76813.0,18.5428,18.5636,18.5151,18.5636,76813.0
2019-05-23 13:05:00,26.78,26.81,26.76,26.78,103720.0,18.5636,18.5844,18.5497,18.5636,103720.0
2019-05-23 13:10:00,26.77,26.77,26.73,26.75,258592.0,18.5566,18.5566,18.5289,18.5428,258592.0
2019-05-23 13:15:00,26.75,26.76,26.72,26.75,36082.0,18.5428,18.5497,18.522,18.5428,36082.0
2019-05-23 13:20:00,26.75,26.76,26.71,26.75,33654.0,18.5428,18.5497,18.5151,18.5428,33654.0
2019-05-23 13:25:00,26.75,26.78,26.74,26.75,24859.0,18.5428,18.5636,18.5359,18.5428,24859.0
2019-05-23 13:30:00,26.76,26.76,26.74,26.74,66977.0,18.5497,18.5497,18.5359,18.5359,66977.0
2019-05-23 13:35:00,26.74,26.75,26.73,26.75,59345.0,18.5359,18.5428,18.5289,18.5428,59345.0
2019-05-23 13:40:00,26.75,26.75,26.73,26.74,41208.0,18.5428,18.5428,18.5289,18.5359,41208.0
2019-05-23 13:45:00,26.74,26.76,26.71,26.71,121940.0,18.5359,18.5497,18.5151,18.5151,121940.0
2019-05-23 13:50:00,26.71,26.73,26.7,26.73,25131.0,18.5151,18.5289,18.5081,18.5289,25131.0
2019-05-23 13:55:00,26.74,26.77,26.71,26.77,51367.0,18.5359,18.5566,18.5151,18.5566,51367.0
2019-05-23 14:00:00,26.77,26.8,26.76,26.8,51701.0,18.5566,18.5774,18.5497,18.5774,51701.0
2019-05-23 14:05:00,26.8,26.82,26.79,26.8,50518.0,18.5774,18.5913,18.5705,18.5774,50518.0
2019-05-23 14:10:00,26.8,26.82,26.79,26.82,51523.0,18.5774,18.5913,18.5705,18.5913,51523.0
2019-05-23 14:15:00,26.82,26.83,26.81,26.83,44522.0,18.5913,18.5982,18.5844,18.5982,44522.0
2019-05-23 14:20:00,26.83,26.88,26.82,26.88,59612.0,18.5982,18.6329,18.5913,18.6329,59612.0
2019-05-23 14:25:00,26.88,26.88,26.84,26.85,50447.0,18.6329,18.6329,18.6052,18.6121,50447.0
2019-05-23 14:30:00,26.85,26.9,26.85,26.9,63318.0,18.6121,18.6468,18.6121,18.6468,63318.0
2019-05-23 14:35:00,26.9,26.9,26.84,26.85,124292.0,18.6468,18.6468,18.6052,18.6121,124292.0
2019-05-23 14:40:00,26.85,26.86,26.8,26.81,106447.0,18.6121,18.619,18.5774,18.5844,106447.0
2019-05-23 14:45:00,26.82,26.83,26.79,26.8,68081.0,18.5913,18.5982,18.5705,18.5774,68081.0
2019-05-23 14:50:00,26.79,26.85,26.79,26.85,40868.0,18.5705,18.6121,18.5705,18.6121,40868.0
2019-05-23 14:55:00,26.85,26.88,26.84,26.87,42101.0,18.6121,18.6329,18.6052,18.626,42101.0
2019-05-23 15:00:00,26.88,26.88,26.85,26.87,46713.0,18.6329,18.6329,18.6121,18.626,46713.0
2019-05-23 15:05:00,26.87,26.89,26.85,26.86,55079.0,18.626,18.6398,18.6121,18.619,55079.0
2019-05-23 15:10:00,26.86,26.87,26.81,26.81,87487.0,18.619,18.626,18.5844,18.5844,87487.0
2019-05-23 15:15:00,26.82,26.87,26.81,26.87,110188.0,18.5913,18.626,18.5844,18.626,110188.0
2019-05-23 15:20:00,26.87,26.92,26.86,26.9,88917.0,18.626,18.6606,18.619,18.6468,88917.0
2019-05-23 15:25:00,26.9,26.95,26.89,26.94,139129.0,18.6468,18.6814,18.6398,18.6745,139129.0
2019-05-23 15:30:00,26.94,26.94,26.9,26.93,173062.0,18.6745,18.6745,18.6468,18.6676,173062.0
2019-05-23 15:35:00,26.93,26.95,26.91,26.92,78388.0,18.6676,18.6814,18.6537,18.6606,78388.0
2019-05-23 15:40:00,26.92,26.92,26.88,26.9,97804.0,18.6606,18.6606,18.6329,18.6468,97804.0
2019-05-23 15:45:00,26.89,26.92,26.87,26.88,241360.0,18.6398,18.6606,18.626,18.6329,241360.0
2019-05-23 15:50:00,26.88,26.94,26.86,26.93,426681.0,18.6329,18.6745,18.619,18.6676,426681.0
2019-05-23 15:55:00,26.93,27.04,26.93,27.01,739917.0,18.6676,18.7438,18.6676,18.723,739917.0
2019-05-24 09:30:00,27.26,27.28,27.11,27.25,153641.0,18.8963,18.9102,18.7923,18.8894,153641.0
2019-05-24 09:35:00,27.24,27.27,27.18,27.24,65795.0,18.8824,18.9032,18.8409,18.8824,65795.0
2019-05-24 09:40:00,27.25,27.26,27.21,27.23,130733.0,18.8894,18.8963,18.8616,18.8755,130733.0
2019-05-24 09:45:00,27.24,27.24,27.13,27.19,87235.0,18.8824,18.8824,18.8062,18.8478,87235.0
2019-05-24 09:50:00,27.17,27.21,27.16,27.18,54643.0,18.8339,18.8616,18.827,18.8409,54643.0
2019-05-24 09:55:00,27.18,27.3,27.18,27.29,209698.0,18.8409,18.924,18.8409,18.9171,209698.0
2019-05-24 10:00:00,27.28,27.33,27.25,27.3,56963.0,18.9102,18.9448,18.8894,18.924,56963.0
2019-05-24 10:05:00,27.3,27.31,27.23,27.26,74632.0,18.924,18.931,18.8755,18.8963,74632.0
2019-05-24 10:10:00,27.26,27.3,27.25,27.3,73261.0,18.8963,18.924,18.8894,18.924,73261.0
2019-05-24 10:15:00,27.3,27.31,27.27,27.28,38311.0,18.924,18.931,18.9032,18.9102,38311.0
2019-05-24 10:20:00,27.28,27.33,27.25,27.3,292460.0,18.9102,18.9448,18.8894,18.924,292460.0
2019-05-24 10:25:00,27.29,27.3,27.15,27.16,92288.0,18.9171,18.924,18.8201,18.827,92288.0
2019-05-24 10:30:00,27.16,27.18,27.09,27.1,152911.0,18.827,18.8409,18.7785,18.7854,152911.0
2019-05-24 10:35:00,27.1,27.16,27.08,27.16,77993.0,18.7854,18.827,18.7715,18.827,77993.0
2019-05-24 10:40:00,27.16,27.16,27.09,27.1,115084.0,18.827,18.827,18.7785,18.7854,115084.0
2019-05-24 10:45:00,27.1,27.12,27.04,27.05,188375.0,18.7854,18.7993,18.7438,18.7507,188375.0
2019-05-24 10:50:00,27.05,27.05,26.98,26.99,103588.0,18.7507,18.7507,18.7022,18.7091,103588.0
2019-05-24 10:55:00,26.99,27.02,26.97,26.98,47928.0,18.7091,18.7299,18.6953,18.7022,47928.0
2019-05-24 11:00:00,26.98,27.05,26.96,27.01,239644.0,18.7022,18.7507,18.6884,18.723,239644.0
2019-05-24 11:05:00,27.01,27.05,26.97,26.97,44021.0,18.723,18.7507,18.6953,18.6953,44021.0
2019-05-24 11:10:00,26.97,26.98,26.86,26.86,143842.0,18.6953,18.7022,18.619,18.619,143842.0
2019-05-24 11:15:00,26.86,26.87,26.83,26.85,80347.0,18.619,18.626,18.5982,18.6121,80347.0
2019-05-24 11:20:00,26.86,26.95,26.84,26.95,46299.0,18.619,18.6814,18.6052,18.6814,46299.0
2019-05-24 11:25:00,26.95,26.97,26.92,26.96,22752.0,18.6814,18.6953,18.6606,18.6884,22752.0
2019-05-24 11:30:00,26.97,27.05,26.96,27.02,68124.0,18.6953,18.7507,18.6884,18.7299,68124.0
2019-05-24 11:35:00,27.02,27.02,26.98,26.98,25299.0,18.7299,18.7299,18.7022,18.7022,25299.0
2019-05-24 11:40:00,26.99,26.99,26.95,26.97,20506.0,18.7091,18.7091,18.6814,18.6953,20506.0
2019-05-24 11:45:00,26.98,26.99,26.97,26.98,16431.0,18.7022,18.7091,18.6953,18.7022,16431.0
2019-05-24 11:50:00,26.98,27.01,26.98,27.0,32449.0,18.7022,18.723,18.7022,18.7161,32449.0
2019-05-24 11:55:00,26.99,26.99,26.94,26.96,21539.0,18.7091,18.7091,18.6745,18.6884,21539.0
2019-05-24 12:00:00,26.96,26.98,26.92,26.94,49801.0,18.6884,18.7022,18.6606,18.6745,49801.0
2019-05-24 12:05:00,26.93,26.94,26.9,26.9,46000.0,18.6676,18.6745,18.6468,18.6468,46000.0
2019-05-24 12:10:00,26.91,26.91,26.88,26.89,43970.0,18.6537,18.6537,18.6329,18.6398,43970.0
2019-05-24 12:15:00,26.89,26.94,26.88,26.89,47768.0,18.6398,18.6745,18.6329,18.6398,47768.0
2019-05-24 12:20:00,26.9,26.93,26.89,26.92,52571.0,18.6468,18.6676,18.6398,18.6606,52571.0
2019-05-24 12:25:00,26.92,26.92,26.89,26.91,57059.0,18.6606,18.6606,18.6398,18.6537,57059.0
2019-05-24 12:30:00,26.91,26.91,26.86,26.87,47210.0,18.6537,18.6537,18.619,18.626,47210.0
2019-05-24 12:35:00,26.87,26.92,26.83,26.92,172362.0,18.626,18.6606,18.5982,18.6606,172362.0
2019-05-24 12:40:00,26.92,26.96,26.91,26.93,174828.0,18.6606,18.6884,18.6537,18.6676,174828.0
2019-05-24 12:45:00,26.93,26.94,26.88,26.89,42343.0,18.6676,18.6745,18.6329,18.6398,42343.0
2019-05-24 12:50:00,26.89,26.9,26.88,26.88,23423.0,18.6398,18.6468,18.6329,18.6329,23423.0
2019-05-24 12:55:00,26.89,26.96,26.87,26.96,38828.0,18.6398,18.6884,18.626,18.6884,38828.0
2019-05-24 13:00:00,26.96,27.0,26.95,26.99,88583.0,18.6884,18.7161,18.6814,18.7091,88583.0
2019-05-24 13:05:00,27.0,27.01,26.96,26.96,35510.0,18.7161,18.723,18.6884,18.6884,35510.0
2019-05-24 13:10:00,26.96,26.99,26.94,26.99,32684.0,18.6884,18.7091,18.6745,18.7091,32684.0
2019-05-24 13:15:00,26.99,27.02,26.98,27.02,79948.0,18.7091,18.7299,18.7022,18.7299,79948.0
2019-05-24 13:20:00,27.02,27.05,27.02,27.02,19155.0,18.7299,18.7507,18.7299,18.7299,19155.0
2019-05-24 13:25:00,27.02,27.03,27.0,27.01,22924.0,18.7299,18.7369,18.7161,18.723,22924.0
2019-05-24 13:30:00,27.02,27.02,26.99,27.0,82212.0,18.7299,18.7299,18.7091,18.7161,82212.0
2019-05-24 13:35:00,27.0,27.0,26.98,27.0,31532.0,18.7161,18.7161,18.7022,18.7161,31532.0
2019-05-24 13:40:00,27.0,27.01,26.99,27.0,31711.0,18.7161,18.723,18.7091,18.7161,31711.0
2019-05-24 13:45:00,27.0,27.0,26.98,26.99,41709.0,18.7161,18.7161,18.7022,18.7091,41709.0
2019-05-24 13:50:00,26.99,27.01,26.98,26.98,29227.0,18.7091,18.723,18.7022,18.7022,29227.0
2019-05-24 13:55:00,26.98,26.98,26.94,26.94,26786.0,18.7022,18.7022,18.6745,18.6745,26786.0
2019-05-24 14:00:00,26.95,26.95,26.91,26.93,49173.0,18.6814,18.6814,18.6537,18.6676,49173.0
2019-05-24 14:05:00,26.93,26.95,26.91,26.93,41209.0,18.6676,18.6814,18.6537,18.6676,41209.0
2019-05-24 14:10:00,26.93,26.94,26.91,26.91,33287.0,18.6676,18.6745,18.6537,18.6537,33287.0
2019-05-24 14:15:00,26.91,26.93,26.9,26.92,41781.0,18.6537,18.6676,18.6468,18.6606,41781.0
2019-05-24 14:20:00,26.93,26.93,26.9,26.9,47789.0,18.6676,18.6676,18.6468,18.6468,47789.0
2019-05-24 14:25:00,26.9,26.92,26.89,26.89,36244.0,18.6468,18.6606,18.6398,18.6398,36244.0
2019-05-24 14:30:00,26.89,26.9,26.88,26.88,21233.0,18.6398,18.6468,18.6329,18.6329,21233.0
2019-05-24 14:35:00,26.88,26.96,26.88,26.96,33371.0,18.6329,18.6884,18.6329,18.6884,33371.0
2019-05-24 14:40:00,26.96,26.96,26.94,26.95,20153.0,18.6884,18.6884,18.6745,18.6814,20153.0
2019-05-24 14:45:00,26.95,26.96,26.93,26.93,16262.0,18.6814,18.6884,18.6676,18.6676,16262.0
2019-05-24 14:50:00,26.94,26.95,26.92,26.92,38742.0,18.6745,18.6814,18.6606,18.6606,38742.0
2019-05-24 14:55:00,26.93,26.94,26.92,26.93,20282.0,18.6676,18.6745,18.6606,18.6676,20282.0
2019-05-24 15:00:00,26.94,26.96,26.93,26.95,34597.0,18.6745,18.6884,18.6676,18.6814,34597.0
2019-05-24 15:05:00,26.94,26.98,26.94,26.98,41006.0,18.6745,18.7022,18.6745,18.7022,41006.0
2019-05-24 15:10:00,26.98,27.02,26.97,27.01,57768.0,18.7022,18.7299,18.6953,18.723,57768.0
2019-05-24 15:15:00,27.02,27.03,27.0,27.03,125178.0,18.7299,18.7369,18.7161,18.7369,125178.0
2019-05-24 15:20:00,27.03,27.04,27.02,27.04,68369.0,18.7369,18.7438,18.7299,18.7438,68369.0
2019-05-24 15:25:00,27.03,27.07,27.03,27.07,67879.0,18.7369,18.7646,18.7369,18.7646,67879.0
2019-05-24 15:30:00,27.06,27.07,27.04,27.05,73184.0,18.7577,18.7646,18.7438,18.7507,73184.0
2019-05-24 15:35:00,27.05,27.05,27.01,27.03,49949.0,18.7507,18.7507,18.723,18.7369,49949.0
2019-05-24 15:40:00,27.03,27.05,27.02,27.05,36724.0,18.7369,18.7507,18.7299,18.7507,36724.0
2019-05-24 15:45:00,27.05,27.06,27.03,27.05,102356.0,18.7507,18.7577,18.7369,18.7507,102356.0
2019-05-24 15:50:00,27.05,27.06,27.04,27.05,81329.0,18.7507,18.7577,18.7438,18.7507,81329.0
2019-05-24 15:55:00,27.05,27.07,26.97,27.0,430675.0,18.7507,18.7646,18.6953,18.7161,430675.0
2019-05-28 09:30:00,26.98,27.0,26.89,26.93,94510.0,18.7022,18.7161,18.6398,18.6676,94510.0
2019-05-28 09:35:00,26.94,26.97,26.9,26.94,156960.0,18.6745,18.6953,18.6468,18.6745,156960.0
2019-05-28 09:40:00,26.93,26.96,26.91,26.94,93181.0,18.6676,18.6884,18.6537,18.6745,93181.0
2019-05-28 09:45:00,26.94,26.97,26.93,26.95,49146.0,18.6745,18.6953,18.6676,18.6814,49146.0
2019-05-28 09:50:00,26.95,26.97,26.9,26.96,90225.0,18.6814,18.6953,18.6468,18.6884,90225.0
2019-05-28 09:55:00,26.96,26.98,26.89,26.92,110850.0,18.6884,18.7022,18.6398,18.6606,110850.0
2019-05-28 10:00:00,26.92,26.95,26.84,26.85,114070.0,18.6606,18.6814,18.6052,18.6121,114070.0
2019-05-28 10:05:00,26.85,26.9,26.83,26.87,46347.0,18.6121,18.6468,18.5982,18.626,46347.0
2019-05-28 10:10:00,26.87,26.94,26.85,26.93,59961.0,18.626,18.6745,18.6121,18.6676,59961.0
2019-05-28 10:15:00,26.94,26.95,26.9,26.92,53212.0,18.6745,18.6814,18.6468,18.6606,53212.0
2019-05-28 10:20:00,26.92,26.94,26.89,26.89,35015.0,18.6606,18.6745,18.6398,18.6398,35015.0
2019-05-28 10:25:00,26.89,26.95,26.89,26.94,44185.0,18.6398,18.6814,18.6398,18.6745,44185.0
2019-05-28 10:30:00,26.94,26.97,26.93,26.96,92104.0,18.6745,18.6953,18.6676,18.6884,92104.0
2019-05-28 10:35:00,26.96,27.01,26.94,26.94,84557.0,18.6884,18.723,18.6745,18.6745,84557.0
2019-05-28 10:40:00,26.93,26.98,26.93,26.95,30427.0,18.6676,18.7022,18.6676,18.6814,30427.0
2019-05-28 10:45:00,26.95,26.99,26.93,26.99,43908.0,18.6814,18.7091,18.6676,18.7091,43908.0
2019-05-28 10:50:00,26.98,26.99,26.94,26.97,28353.0,18.7022,18.7091,18.6745,18.6953,28353.0
2019-05-28 10:55:00,26.97,26.99,26.95,26.97,52952.0,18.6953,18.7091,18.6814,18.6953,52952.0
2019-05-28 11:00:00,26.97,27.02,26.97,26.99,25288.0,18.6953,18.7299,18.6953,18.7091,25288.0
2019-05-28 11:05:00,27.0,27.03,26.99,27.01,41243.0,18.7161,18.7369,18.7091,18.723,41243.0
2019-05-28 11:10:00,27.01,27.04,26.99,27.03,31967.0,18.723,18.7438,18.7091,18.7369,31967.0
2019-05-28 11:15:00,27.02,27.02,26.98,27.0,36992.0,18.7299,18.7299,18.7022,18.7161,36992.0
2019-05-28 11:20:00,27.01,27.05,27.0,27.02,27562.0,18.723,18.7507,18.7161,18.7299,27562.0
2019-05-28 11:25:00,27.02,27.04,26.99,26.99,29109.0,18.7299,18.7438,18.7091,18.7091,29109.0
2019-05-28 11:30:00,26.99,27.03,26.99,27.03,34606.0,18.7091,18.7369,18.7091,18.7369,34606.0
2019-05-28 11:35:00,27.02,27.03,26.99,26.99,55300.0,18.7299,18.7369,18.7091,18.7091,55300.0
2019-05-28 11:40:00,27.0,27.02,26.99,27.01,35714.0,18.7161,18.7299,18.7091,18.723,35714.0
2019-05-28 11:45:00,27.01,27.01,26.98,26.98,25467.0,18.723,18.723,18.7022,18.7022,25467.0
2019-05-28 11:50:00,26.99,27.0,26.97,26.98,23494.0,18.7091,18.7161,18.6953,18.7022,23494.0
2019-05-28 11:55:00,26.99,27.01,26.98,27.01,29571.0,18.7091,18.723,18.7022,18.723,29571.0
2019-05-28 12:00:00,27.01,27.02,26.96,26.96,39300.0,18.723,18.7299,18.6884,18.6884,39300.0
2019-05-28 12:05:00,26.97,26.99,26.96,26.98,41754.0,18.6953,18.7091,18.6884,18.7022,41754.0
2019-05-28 12:10:00,26.98,27.01,26.97,27.0,33697.0,18.7022,18.723,18.6953,18.7161,33697.0
2019-05-28 12:15:00,27.01,27.01,26.99,27.01,21781.0,18.723,18.723,18.7091,18.723,21781.0
2019-05-28 12:20:00,27.0,27.01,26.98,27.0,51761.0,18.7161,18.723,18.7022,18.7161,51761.0
2019-05-28 12:25:00,27.0,27.02,27.0,27.02,16967.0,18.7161,18.7299,18.7161,18.7299,16967.0
2019-05-28 12:30:00,27.02,27.03,27.0,27.01,38559.0,18.7299,18.7369,18.7161,18.723,38559.0
2019-05-28 12:35:00,27.01,27.01,27.0,27.01,27322.0,18.723,18.723,18.7161,18.723,27322.0
2019-05-28 12:40:00,27.01,27.01,26.99,27.0,33466.0,18.723,18.723,18.7091,18.7161,33466.0
2019-05-28 12:45:00,27.0,27.02,27.0,27.01,7864.0,18.7161,18.7299,18.7161,18.723,7864.0
2019-05-28 12:50:00,27.01,27.02,26.99,27.0,23542.0,18.723,18.7299,18.7091,18.7161,23542.0
2019-05-28 12:55:00,27.0,27.0,26.97,26.98,68435.0,18.7161,18.7161,18.6953,18.7022,68435.0
2019-05-28 13:00:00,26.98,27.0,26.97,27.0,25993.0,18.7022,18.7161,18.6953,18.7161,25993.0
2019-05-28 13:05:00,27.0,27.01,26.99,27.01,28861.0,18.7161,18.723,18.7091,18.723,28861.0
2019-05-28 13:10:00,27.0,27.0,26.98,26.98,37274.0,18.7161,18.7161,18.7022,18.7022,37274.0
2019-05-28 13:15:00,26.98,27.0,26.97,26.97,31061.0,18.7022,18.7161,18.6953,18.6953,31061.0
2019-05-28 13:20:00,26.97,26.99,26.96,26.96,20281.0,18.6953,18.7091,18.6884,18.6884,20281.0
2019-05-28 13:25:00,26.96,26.97,26.92,26.92,30525.0,18.6884,18.6953,18.6606,18.6606,30525.0
2019-05-28 13:30:00,26.92,26.93,26.91,26.93,16881.0,18.6606,18.6676,18.6537,18.6676,16881.0
2019-05-28 13:35:00,26.92,26.94,26.91,26.92,28405.0,18.6606,18.6745,18.6537,18.6606,28405.0
2019-05-28 13:40:00,26.92,26.94,26.91,26.92,22289.0,18.6606,18.6745,18.6537,18.6606,22289.0
2019-05-28 13:45:00,26.93,26.93,26.89,26.89,39489.0,18.6676,18.6676,18.6398,18.6398,39489.0
2019-05-28 13:50:00,26.89,26.9,26.87,26.88,41461.0,18.6398,18.6468,18.626,18.6329,41461.0
2019-05-28 13:55:00,26.88,26.9,26.87,26.89,51759.0,18.6329,18.6468,18.626,18.6398,51759.0
2019-05-28 14:00:00,26.89,26.89,26.83,26.84,84109.0,18.6398,18.6398,18.5982,18.6052,84109.0
2019-05-28 14:05:00,26.84,26.84,26.81,26.82,25917.0,18.6052,18.6052,18.5844,18.5913,25917.0
2019-05-28 14:10:00,26.81,26.82,26.74,26.74,158155.0,18.5844,18.5913,18.5359,18.5359,158155.0
2019-05-28 14:15:00,26.74,26.77,26.72,26.73,79298.0,18.5359,18.5566,18.522,18.5289,79298.0
2019-05-28 14:20:00,26.74,26.74,26.7,26.73,77132.0,18.5359,18.5359,18.5081,18.5289,77132.0
2019-05-28 14:25:00,26.73,26.75,26.71,26.75,44855.0,18.5289,18.5428,18.5151,18.5428,44855.0
2019-05-28 14:30:00,26.75,26.77,26.72,26.74,84830.0,18.5428,18.5566,18.522,18.5359,84830.0
2019-05-28 14:35:00,26.75,26.76,26.73,26.73,55032.0,18.5428,18.5497,18.5289,18.5289,55032.0
2019-05-28 14:40:00,26.73,26.74,26.69,26.7,91548.0,18.5289,18.5359,18.5012,18.5081,91548.0
2019-05-28 14:45:00,26.69,26.72,26.68,26.69,62274.0,18.5012,18.522,18.4943,18.5012,62274.0
2019-05-28 14:50:00,26.68,26.68,26.6,26.6,330572.0,18.4943,18.4943,18.4388,18.4388,330572.0
2019-05-28 14:55:00,26.61,26.62,26.58,26.62,91965.0,18.4457,18.4527,18.4249,18.4527,91965.0
2019-05-28 15:00:00,26.61,26.63,26.6,26.61,73249.0,18.4457,18.4596,18.4388,18.4457,73249.0
2019-05-28 15:05:00,26.61,26.65,26.6,26.61,79066.0,18.4457,18.4735,18.4388,18.4457,79066.0
2019-05-28 15:10:00,26.61,26.61,26.56,26.59,42411.0,18.4457,18.4457,18.4111,18.4319,42411.0
2019-05-28 15:15:00,26.59,26.59,26.55,26.57,60008.0,18.4319,18.4319,18.4041,18.418,60008.0
2019-05-28 15:20:00,26.56,26.57,26.49,26.49,114302.0,18.4111,18.418,18.3626,18.3626,114302.0
2019-05-28 15:25:00,26.49,26.51,26.47,26.49,73831.0,18.3626,18.3764,18.3487,18.3626,73831.0
2019-05-28 15:30:00,26.48,26.49,26.42,26.44,125568.0,18.3556,18.3626,18.314,18.3279,125568.0
2019-05-28 15:35:00,26.44,26.44,26.38,26.41,94792.0,18.3279,18.3279,18.2863,18.3071,94792.0
2019-05-28 15:40:00,26.41,26.41,26.38,26.39,111187.0,18.3071,18.3071,18.2863,18.2932,111187.0
2019-05-28 15:45:00,26.39,26.4,26.35,26.37,248783.0,18.2932,18.3002,18.2655,18.2794,248783.0
2019-05-28 15:50:00,26.36,26.41,26.35,26.41,199133.0,18.2724,18.3071,18.2655,18.3071,199133.0
2019-05-28 15:55:00,26.4,26.42,26.36,26.37,602015.0,18.3002,18.314,18.2724,18.2794,602015.0
2019-05-29 09:30:00,26.1,26.1,26.01,26.03,125172.0,18.0922,18.0922,18.0298,18.0437,125172.0
2019-05-29 09:35:00,26.02,26.02,25.93,25.95,106574.0,18.0368,18.0368,17.9744,17.9882,106574.0
2019-05-29 09:40:00,25.95,26.03,25.92,26.01,85715.0,17.9882,18.0437,17.9674,18.0298,85715.0
2019-05-29 09:45:00,26.01,26.05,25.99,26.03,39891.0,18.0298,18.0576,18.016,18.0437,39891.0
2019-05-29 09:50:00,26.04,26.05,26.0,26.03,58292.0,18.0506,18.0576,18.0229,18.0437,58292.0
2019-05-29 09:55:00,26.02,26.06,26.02,26.05,126593.0,18.0368,18.0645,18.0368,18.0576,126593.0
2019-05-29 10:00:00,26.05,26.1,26.02,26.04,64980.0,18.0576,18.0922,18.0368,18.0506,64980.0
2019-05-29 10:05:00,26.03,26.06,26.02,26.05,30679.0,18.0437,18.0645,18.0368,18.0576,30679.0
2019-05-29 10:10:00,26.05,26.13,26.04,26.13,24765.0,18.0576,18.113,18.0506,18.113,24765.0
2019-05-29 10:15:00,26.13,26.21,26.12,26.21,41775.0,18.113,18.1685,18.1061,18.1685,41775.0
2019-05-29 10:20:00,26.21,26.21,26.18,26.21,34260.0,18.1685,18.1685,18.1477,18.1685,34260.0
2019-05-29 10:25:00,26.21,26.21,26.17,26.18,50867.0,18.1685,18.1685,18.1407,18.1477,50867.0
2019-05-29 10:30:00,26.19,26.19,26.12,26.14,60453.0,18.1546,18.1546,18.1061,18.1199,60453.0
2019-05-29 10:35:00,26.14,26.15,26.07,26.1,74000.0,18.1199,18.1269,18.0714,18.0922,74000.0
2019-05-29 10:40:00,26.1,26.12,26.09,26.11,47195.0,18.0922,18.1061,18.0853,18.0991,47195.0
2019-05-29 10:45:00,26.1,26.1,26.02,26.04,92820.0,18.0922,18.0922,18.0368,18.0506,92820.0
2019-05-29 10:50:00,26.03,26.04,25.98,26.02,171411.0,18.0437,18.0506,18.009,18.0368,171411.0
2019-05-29 10:55:00,26.01,26.04,26.0,26.0,76294.0,18.0298,18.0506,18.0229,18.0229,76294.0
2019-05-29 11:00:00,26.01,26.06,25.99,26.02,97719.0,18.0298,18.0645,18.016,18.0368,97719.0
2019-05-29 11:05:00,26.02,26.07,25.98,26.03,94541.0,18.0368,18.0714,18.009,18.0437,94541.0
2019-05-29 11:10:00,26.03,26.04,25.99,26.01,55534.0,18.0437,18.0506,18.016,18.0298,55534.0
2019-05-29 11:15:00,26.02,26.04,26.01,26.01,41462.0,18.0368,18.0506,18.0298,18.0298,41462.0
2019-05-29 11:20:00,26.02,26.03,25.99,26.03,81551.0,18.0368,18.0437,18.016,18.0437,81551.0
2019-05-29 11:25:00,26.03,26.05,26.02,26.05,35838.0,18.0437,18.0576,18.0368,18.0576,35838.0
2019-05-29 11:30:00,26.05,26.08,26.02,26.05,73243.0,18.0576,18.0783,18.0368,18.0576,73243.0
2019-05-29 11:35:00,26.06,26.09,26.04,26.04,51278.0,18.0645,18.0853,18.0506,18.0506,51278.0
2019-05-29 11:40:00,26.04,26.04,25.95,25.97,66748.0,18.0506,18.0506,17.9882,18.0021,66748.0
2019-05-29 11:45:00,25.97,25.97,25.94,25.94,61394.0,18.0021,18.0021,17.9813,17.9813,61394.0
2019-05-29 11:50:00,25.95,25.95,25.9,25.92,41890.0,17.9882,17.9882,17.9536,17.9674,41890.0
2019-05-29 11:55:00,25.92,25.94,25.9,25.92,40065.0,17.9674,17.9813,17.9536,17.9674,40065.0
2019-05-29 12:00:00,25.93,25.97,25.92,25.96,43671.0,17.9744,18.0021,17.9674,17.9952,43671.0
2019-05-29 12:05:00,25.97,26.06,25.96,26.05,48140.0,18.0021,18.0645,17.9952,18.0576,48140.0
2019-05-29 12:10:00,26.05,26.1,26.05,26.1,28312.0,18.0576,18.0922,18.0576,18.0922,28312.0
2019-05-29 12:15:00,26.1,26.11,26.07,26.1,30586.0,18.0922,18.0991,18.0714,18.0922,30586.0
2019-05-29 12:20:00,26.11,26.11,26.05,26.05,35197.0,18.0991,18.0991,18.0576,18.0576,35197.0
2019-05-29 12:25:00,26.05,26.09,26.05,26.09,39790.0,18.0576,18.0853,18.0576,18.0853,39790.0
2019-05-29 12:30:00,26.09,26.12,26.08,26.11,33091.0,18.0853,18.1061,18.0783,18.0991,33091.0
2019-05-29 12:35:00,26.11,26.12,26.09,26.12,24232.0,18.0991,18.1061,18.0853,18.1061,24232.0
2019-05-29 12:40:00,26.11,26.13,26.1,26.12,30487.0,18.0991,18.113,18.0922,18.1061,30487.0
2019-05-29 12:45:00,26.11,26.13,26.1,26.13,43041.0,18.0991,18.113,18.0922,18.113,43041.0
2019-05-29 12:50:00,26.13,26.15,26.12,26.14,45713.0,18.113,18.1269,18.1061,18.1199,45713.0
2019-05-29 12:55:00,26.14,26.15,26.11,26.12,117787.0,18.1199,18.1269,18.0991,18.1061,117787.0
2019-05-29 13:00:00,26.12,26.15,26.11,26.14,50498.0,18.1061,18.1269,18.0991,18.1199,50498.0
2019-05-29 13:05:00,26.14,26.25,26.14,26.25,54109.0,18.1199,18.1962,18.1199,18.1962,54109.0
2019-05-29 13:10:00,26.25,26.29,26.23,26.23,32793.0,18.1962,18.2239,18.1823,18.1823,32793.0
2019-05-29 13:15:00,26.24,26.24,26.2,26.22,28184.0,18.1893,18.1893,18.1615,18.1754,28184.0
2019-05-29 13:20:00,26.21,26.25,26.2,26.24,22665.0,18.1685,18.1962,18.1615,18.1893,22665.0
2019-05-29 13:25:00,26.25,26.25,26.22,26.24,31949.0,18.1962,18.1962,18.1754,18.1893,31949.0
2019-05-29 13:30:00,26.23,26.28,26.22,26.24,88330.0,18.1823,18.217,18.1754,18.1893,88330.0
2019-05-29 13:35:00,26.25,26.26,26.23,26.24,142166.0,18.1962,18.2031,18.1823,18.1893,142166.0
2019-05-29 13:40:00,26.24,26.26,26.21,26.26,145827.0,18.1893,18.2031,18.1685,18.2031,145827.0
2019-05-29 13:45:00,26.26,26.29,26.25,26.29,37954.0,18.2031,18.2239,18.1962,18.2239,37954.0
2019-05-29 13:50:00,26.29,26.29,26.24,26.25,57273.0,18.2239,18.2239,18.1893,18.1962,57273.0
2019-05-29 13:55:00,26.25,26.26,26.24,26.26,45918.0,18.1962,18.2031,18.1893,18.2031,45918.0
2019-05-29 14:00:00,26.26,26.27,26.24,26.25,56287.0,18.2031,18.2101,18.1893,18.1962,56287.0
2019-05-29 14:05:00,26.25,26.28,26.23,26.23,38392.0,18.1962,18.217,18.1823,18.1823,38392.0
2019-05-29 14:10:00,26.23,26.23,26.19,26.2,25163.0,18.1823,18.1823,18.1546,18.1615,25163.0
2019-05-29 14:15:00,26.2,26.21,26.17,26.2,48292.0,18.1615,18.1685,18.1407,18.1615,48292.0
2019-05-29 14:20:00,26.19,26.2,26.17,26.2,60413.0,18.1546,18.1615,18.1407,18.1615,60413.0
2019-05-29 14:25:00,26.19,26.24,26.19,26.24,25031.0,18.1546,18.1893,18.1546,18.1893,25031.0
2019-05-29 14:30:00,26.23,26.23,26.19,26.2,43284.0,18.1823,18.1823,18.1546,18.1615,43284.0
2019-05-29 14:35:00,26.21,26.22,26.18,26.21,33555.0,18.1685,18.1754,18.1477,18.1685,33555.0
2019-05-29 14:40:00,26.2,26.2,26.18,26.19,18587.0,18.1615,18.1615,18.1477,18.1546,18587.0
2019-05-29 14:45:00,26.19,26.22,26.18,26.2,26715.0,18.1546,18.1754,18.1477,18.1615,26715.0
2019-05-29 14:50:00,26.2,26.2,26.17,26.19,28355.0,18.1615,18.1615,18.1407,18.1546,28355.0
2019-05-29 14:55:00,26.2,26.23,26.19,26.23,28603.0,18.1615,18.1823,18.1546,18.1823,28603.0
2019-05-29 15:00:00,26.22,26.22,26.17,26.18,54193.0,18.1754,18.1754,18.1407,18.1477,54193.0
2019-05-29 15:05:00,26.18,26.21,26.16,26.2,38605.0,18.1477,18.1685,18.1338,18.1615,38605.0
2019-05-29 15:10:00,26.2,26.23,26.19,26.22,43784.0,18.1615,18.1823,18.1546,18.1754,43784.0
2019-05-29 15:15:00,26.22,26.24,26.21,26.23,48932.0,18.1754,18.1893,18.1685,18.1823,48932.0
2019-05-29 15:20:00,26.23,26.26,26.21,26.25,50286.0,18.1823,18.2031,18.1685,18.1962,50286.0
2019-05-29 15:25:00,26.25,26.28,26.25,26.28,48948.0,18.1962,18.217,18.1962,18.217,48948.0
2019-05-29 15:30:00,26.29,26.3,26.25,26.3,77785.0,18.2239,18.2308,18.1962,18.2308,77785.0
2019-05-29 15:35:00,26.3,26.34,26.29,26.31,84594.0,18.2308,18.2586,18.2239,18.2378,84594.0
2019-05-29 15:40:00,26.32,26.33,26.31,26.32,114784.0,18.2447,18.2516,18.2378,18.2447,114784.0
2019-05-29 15:45:00,26.32,26.32,26.28,26.31,196199.0,18.2447,18.2447,18.217,18.2378,196199.0
2019-05-29 15:50:00,26.31,26.32,26.27,26.3,162017.0,18.2378,18.2447,18.2101,18.2308,162017.0
2019-05-29 15:55:00,26.3,26.34,26.29,26.3,514610.0,18.2308,18.2586,18.2239,18.2308,514610.0
2019-05-30 09:30:00,26.28,26.38,26.25,26.3,82082.0,18.217,18.2863,18.1962,18.2308,82082.0
2019-05-30 09:35:00,26.3,26.34,26.26,26.27,53787.0,18.2308,18.2586,18.2031,18.2101,53787.0
2019-05-30 09:40:00,26.26,26.39,26.24,26.37,77971.0,18.2031,18.2932,18.1893,18.2794,77971.0
2019-05-30 09:45:00,26.38,26.38,26.31,26.36,41192.0,18.2863,18.2863,18.2378,18.2724,41192.0
2019-05-30 09:50:00,26.36,26.37,26.33,26.34,36828.0,18.2724,18.2794,18.2516,18.2586,36828.0
2019-05-30 09:55:00,26.35,26.35,26.32,26.34,13663.0,18.2655,18.2655,18.2447,18.2586,13663.0
2019-05-30 10:00:00,26.34,26.36,26.31,26.32,31409.0,18.2586,18.2724,18.2378,18.2447,31409.0
2019-05-30 10:05:00,26.32,26.32,26.29,26.31,54253.0,18.2447,18.2447,18.2239,18.2378,54253.0
2019-05-30 10:10:00,26.3,26.36,26.29,26.36,22913.0,18.2308,18.2724,18.2239,18.2724,22913.0
2019-05-30 10:15:00,26.36,26.43,26.35,26.41,98380.0,18.2724,18.321,18.2655,18.3071,98380.0
2019-05-30 10:20:00,26.4,26.41,26.33,26.36,65968.0,18.3002,18.3071,18.2516,18.2724,65968.0
2019-05-30 10:25:00,26.36,26.42,26.35,26.41,60432.0,18.2724,18.314,18.2655,18.3071,60432.0
2019-05-30 10:30:00,26.41,26.45,26.41,26.43,26887.0,18.3071,18.3348,18.3071,18.321,26887.0
2019-05-30 10:35:00,26.43,26.43,26.39,26.39,76396.0,18.321,18.321,18.2932,18.2932,76396.0
2019-05-30 10:40:00,26.4,26.42,26.32,26.34,66696.0,18.3002,18.314,18.2447,18.2586,66696.0
2019-05-30 10:45:00,26.34,26.37,26.33,26.36,48013.0,18.2586,18.2794,18.2516,18.2724,48013.0
2019-05-30 10:50:00,26.36,26.38,26.33,26.36,66360.0,18.2724,18.2863,18.2516,18.2724,66360.0
2019-05-30 10:55:00,26.36,26.47,26.36,26.46,29022.0,18.2724,18.3487,18.2724,18.3418,29022.0
2019-05-30 11:00:00,26.46,26.46,26.33,26.39,182524.0,18.3418,18.3418,18.2516,18.2932,182524.0
2019-05-30 11:05:00,26.39,26.4,26.35,26.4,90122.0,18.2932,18.3002,18.2655,18.3002,90122.0
2019-05-30 11:10:00,26.4,26.43,26.39,26.42,36292.0,18.3002,18.321,18.2932,18.314,36292.0
2019-05-30 11:15:00,26.42,26.42,26.36,26.38,80810.0,18.314,18.314,18.2724,18.2863,80810.0
2019-05-30 11:20:00,26.37,26.4,26.36,26.38,137337.0,18.2794,18.3002,18.2724,18.2863,137337.0
2019-05-30 11:25:00,26.37,26.4,26.31,26.32,139700.0,18.2794,18.3002,18.2378,18.2447,139700.0
2019-05-30 11:30:00,26.32,26.32,26.27,26.3,93841.0,18.2447,18.2447,18.2101,18.2308,93841.0
2019-05-30 11:35:00,26.31,26.31,26.28,26.3,47388.0,18.2378,18.2378,18.217,18.2308,47388.0
2019-05-30 11:40:00,26.3,26.35,26.29,26.32,23546.0,18.2308,18.2655,18.2239,18.2447,23546.0
2019-05-30 11:45:00,26.31,26.34,26.3,26.33,27949.0,18.2378,18.2586,18.2308,18.2516,27949.0
2019-05-30 11:50:00,26.33,26.34,26.29,26.31,26433.0,18.2516,18.2586,18.2239,18.2378,26433.0
2019-05-30 11:55:00,26.31,26.38,26.3,26.36,146844.0,18.2378,18.2863,18.2308,18.2724,146844.0
2019-05-30 12:00:00,26.37,26.38,26.35,26.38,19562.0,18.2794,18.2863,18.2655,18.2863,19562.0
2019-05-30 12:05:00,26.37,26.39,26.35,26.38,48242.0,18.2794,18.2932,18.2655,18.2863,48242.0
2019-05-30 12:10:00,26.38,26.41,26.38,26.41,26553.0,18.2863,18.3071,18.2863,18.3071,26553.0
2019-05-30 12:15:00,26.41,26.46,26.4,26.44,38908.0,18.3071,18.3418,18.3002,18.3279,38908.0
2019-05-30 12:20:00,26.44,26.46,26.42,26.46,24032.0,18.3279,18.3418,18.314,18.3418,24032.0
2019-05-30 12:25:00,26.46,26.51,26.44,26.5,71158.0,18.3418,18.3764,18.3279,18.3695,71158.0
2019-05-30 12:30:00,26.51,26.53,26.5,26.53,39784.0,18.3764,18.3903,18.3695,18.3903,39784.0
2019-05-30 12:35:00,26.53,26.59,26.52,26.58,115713.0,18.3903,18.4319,18.3833,18.4249,115713.0
2019-05-30 12:40:00,26.58,26.66,26.58,26.64,108908.0,18.4249,18.4804,18.4249,18.4665,108908.0
2019-05-30 12:45:00,26.64,26.67,26.63,26.67,46907.0,18.4665,18.4873,18.4596,18.4873,46907.0
2019-05-30 12:50:00,26.67,26.69,26.66,26.67,85916.0,18.4873,18.5012,18.4804,18.4873,85916.0
2019-05-30 12:55:00,26.67,26.68,26.66,26.67,42187.0,18.4873,18.4943,18.4804,18.4873,42187.0
2019-05-30 13:00:00,26.67,26.67,26.64,26.64,66465.0,18.4873,18.4873,18.4665,18.4665,66465.0
2019-05-30 13:05:00,26.64,26.66,26.62,26.66,112741.0,18.4665,18.4804,18.4527,18.4804,112741.0
2019-05-30 13:10:00,26.66,26.71,26.65,26.66,188303.0,18.4804,18.5151,18.4735,18.4804,188303.0
2019-05-30 13:15:00,26.66,26.7,26.65,26.7,57239.0,18.4804,18.5081,18.4735,18.5081,57239.0
2019-05-30 13:20:00,26.69,26.71,26.67,26.7,120473.0,18.5012,18.5151,18.4873,18.5081,120473.0
2019-05-30 13:25:00,26.7,26.72,26.67,26.68,78172.0,18.5081,18.522,18.4873,18.4943,78172.0
2019-05-30 13:30:00,26.69,26.69,26.64,26.64,67806.0,18.5012,18.5012,18.4665,18.4665,67806.0
2019-05-30 13:35:00,26.64,26.65,26.61,26.64,67795.0,18.4665,18.4735,18.4457,18.4665,67795.0
2019-05-30 13:40:00,26.64,26.64,26.6,26.61,82607.0,18.4665,18.4665,18.4388,18.4457,82607.0
2019-05-30 13:45:00,26.6,26.62,26.59,26.61,71353.0,18.4388,18.4527,18.4319,18.4457,71353.0
2019-05-30 13:50:00,26.61,26.62,26.61,26.62,15328.0,18.4457,18.4527,18.4457,18.4527,15328.0
2019-05-30 13:55:00,26.62,26.64,26.61,26.63,71642.0,18.4527,18.4665,18.4457,18.4596,71642.0
2019-05-30 14:00:00,26.63,26.65,26.62,26.63,45289.0,18.4596,18.4735,18.4527,18.4596,45289.0
2019-05-30 14:05:00,26.63,26.63,26.59,26.6,108984.0,18.4596,18.4596,18.4319,18.4388,108984.0
2019-05-30 14:10:00,26.6,26.62,26.58,26.59,308114.0,18.4388,18.4527,18.4249,18.4319,308114.0
2019-05-30 14:15:00,26.59,26.59,26.51,26.51,117094.0,18.4319,18.4319,18.3764,18.3764,117094.0
2019-05-30 14:20:00,26.52,26.54,26.49,26.5,76250.0,18.3833,18.3972,18.3626,18.3695,76250.0
2019-05-30 14:25:00,26.5,26.55,26.5,26.52,78910.0,18.3695,18.4041,18.3695,18.3833,78910.0
2019-05-30 14:30:00,26.52,26.52,26.47,26.52,64046.0,18.3833,18.3833,18.3487,18.3833,64046.0
2019-05-30 14:35:00,26.52,26.52,26.48,26.49,41750.0,18.3833,18.3833,18.3556,18.3626,41750.0
2019-05-30 14:40:00,26.49,26.54,26.48,26.51,129294.0,18.3626,18.3972,18.3556,18.3764,129294.0
2019-05-30 14:45:00,26.5,26.52,26.48,26.51,51727.0,18.3695,18.3833,18.3556,18.3764,51727.0
2019-05-30 14:50:00,26.52,26.57,26.5,26.57,116706.0,18.3833,18.418,18.3695,18.418,116706.0
2019-05-30 14:55:00,26.57,26.64,26.56,26.63,61974.0,18.418,18.4665,18.4111,18.4596,61974.0
2019-05-30 15:00:00,26.63,26.63,26.59,26.61,152535.0,18.4596,18.4596,18.4319,18.4457,152535.0
2019-05-30 15:05:00,26.62,26.63,26.56,26.6,300148.0,18.4527,18.4596,18.4111,18.4388,300148.0
2019-05-30 15:10:00,26.6,26.64,26.59,26.61,262131.0,18.4388,18.4665,18.4319,18.4457,262131.0
2019-05-30 15:15:00,26.62,26.62,26.56,26.57,79074.0,18.4527,18.4527,18.4111,18.418,79074.0
2019-05-30 15:20:00,26.56,26.61,26.56,26.61,77495.0,18.4111,18.4457,18.4111,18.4457,77495.0
2019-05-30 15:25:00,26.61,26.64,26.58,26.6,198738.0,18.4457,18.4665,18.4249,18.4388,198738.0
2019-05-30 15:30:00,26.6,26.63,26.58,26.62,167636.0,18.4388,18.4596,18.4249,18.4527,167636.0
2019-05-30 15:35:00,26.63,26.69,26.63,26.66,155000.0,18.4596,18.5012,18.4596,18.4804,155000.0
2019-05-30 15:40:00,26.66,26.67,26.64,26.66,172845.0,18.4804,18.4873,18.4665,18.4804,172845.0
2019-05-30 15:45:00,26.65,26.7,26.64,26.7,297843.0,18.4735,18.5081,18.4665,18.5081,297843.0
2019-05-30 15:50:00,26.7,26.7,26.62,26.62,323531.0,18.5081,18.5081,18.4527,18.4527,323531.0
2019-05-30 15:55:00,26.63,26.64,26.61,26.64,612420.0,18.4596,18.4665,18.4457,18.4665,612420.0
2019-05-31 09:30:00,26.37,26.48,26.3,26.41,96240.0,18.2794,18.3556,18.2308,18.3071,96240.0
2019-05-31 09:35:00,26.41,26.42,26.35,26.36,40280.0,18.3071,18.314,18.2655,18.2724,40280.0
2019-05-31 09:40:00,26.35,26.35,26.28,26.32,50839.0,18.2655,18.2655,18.217,18.2447,50839.0
2019-05-31 09:45:00,26.31,26.37,26.31,26.37,48685.0,18.2378,18.2794,18.2378,18.2794,48685.0
2019-05-31 09:50:00,26.38,26.42,26.36,26.4,102623.0,18.2863,18.314,18.2724,18.3002,102623.0
2019-05-31 09:55:00,26.41,26.45,26.39,26.45,53948.0,18.3071,18.3348,18.2932,18.3348,53948.0
2019-05-31 10:00:00,26.45,26.48,26.38,26.38,97428.0,18.3348,18.3556,18.2863,18.2863,97428.0
2019-05-31 10:05:00,26.38,26.39,26.33,26.37,60854.0,18.2863,18.2932,18.2516,18.2794,60854.0
2019-05-31 10:10:00,26.38,26.39,26.36,26.37,20105.0,18.2863,18.2932,18.2724,18.2794,20105.0
2019-05-31 10:15:00,26.36,26.46,26.34,26.46,45132.0,18.2724,18.3418,18.2586,18.3418,45132.0
2019-05-31 10:20:00,26.46,26.53,26.45,26.49,58432.0,18.3418,18.3903,18.3348,18.3626,58432.0
2019-05-31 10:25:00,26.49,26.58,26.48,26.53,43055.0,18.3626,18.4249,18.3556,18.3903,43055.0
2019-05-31 10:30:00,26.54,26.56,26.52,26.55,40769.0,18.3972,18.4111,18.3833,18.4041,40769.0
2019-05-31 10:35:00,26.55,26.55,26.5,26.51,46122.0,18.4041,18.4041,18.3695,18.3764,46122.0
2019-05-31 10:40:00,26.51,26.54,26.5,26.51,57221.0,18.3764,18.3972,18.3695,18.3764,57221.0
2019-05-31 10:45:00,26.51,26.52,26.46,26.49,36721.0,18.3764,18.3833,18.3418,18.3626,36721.0
2019-05-31 10:50:00,26.49,26.52,26.48,26.51,45522.0,18.3626,18.3833,18.3556,18.3764,45522.0
2019-05-31 10:55:00,26.51,26.51,26.48,26.5,47399.0,18.3764,18.3764,18.3556,18.3695,47399.0
2019-05-31 11:00:00,26.5,26.52,26.45,26.47,70103.0,18.3695,18.3833,18.3348,18.3487,70103.0
2019-05-31 11:05:00,26.48,26.5,26.46,26.46,51953.0,18.3556,18.3695,18.3418,18.3418,51953.0
2019-05-31 11:10:00,26.46,26.5,26.46,26.46,25077.0,18.3418,18.3695,18.3418,18.3418,25077.0
2019-05-31 11:15:00,26.47,26.51,26.46,26.48,52220.0,18.3487,18.3764,18.3418,18.3556,52220.0
2019-05-31 11:20:00,26.48,26.49,26.46,26.46,59993.0,18.3556,18.3626,18.3418,18.3418,59993.0
2019-05-31 11:25:00,26.46,26.5,26.44,26.49,47781.0,18.3418,18.3695,18.3279,18.3626,47781.0
2019-05-31 11:30:00,26.49,26.49,26.45,26.45,35611.0,18.3626,18.3626,18.3348,18.3348,35611.0
2019-05-31 11:35:00,26.46,26.47,26.39,26.4,46378.0,18.3418,18.3487,18.2932,18.3002,46378.0
2019-05-31 11:40:00,26.4,26.43,26.39,26.42,50940.0,18.3002,18.321,18.2932,18.314,50940.0
2019-05-31 11:45:00,26.42,26.42,26.4,26.4,36504.0,18.314,18.314,18.3002,18.3002,36504.0
2019-05-31 11:50:00,26.39,26.42,26.38,26.38,27830.0,18.2932,18.314,18.2863,18.2863,27830.0
2019-05-31 11:55:00,26.38,26.43,26.37,26.42,37775.0,18.2863,18.321,18.2794,18.314,37775.0
2019-05-31 12:00:00,26.42,26.45,26.42,26.42,36198.0,18.314,18.3348,18.314,18.314,36198.0
2019-05-31 12:05:00,26.42,26.46,26.42,26.44,29563.0,18.314,18.3418,18.314,18.3279,29563.0
2019-05-31 12:10:00,26.43,26.44,26.41,26.42,12941.0,18.321,18.3279,18.3071,18.314,12941.0
2019-05-31 12:15:00,26.42,26.43,26.41,26.42,13859.0,18.314,18.321,18.3071,18.314,13859.0
2019-05-31 12:20:00,26.43,26.43,26.39,26.39,21142.0,18.321,18.321,18.2932,18.2932,21142.0
2019-05-31 12:25:00,26.39,26.4,26.35,26.37,19861.0,18.2932,18.3002,18.2655,18.2794,19861.0
2019-05-31 12:30:00,26.37,26.38,26.35,26.36,86186.0,18.2794,18.2863,18.2655,18.2724,86186.0
2019-05-31 12:35:00,26.37,26.37,26.34,26.35,21874.0,18.2794,18.2794,18.2586,18.2655,21874.0
2019-05-31 12:40:00,26.34,26.37,26.33,26.36,31146.0,18.2586,18.2794,18.2516,18.2724,31146.0
2019-05-31 12:45:00,26.36,26.4,26.35,26.39,24507.0,18.2724,18.3002,18.2655,18.2932,24507.0
2019-05-31 12:50:00,26.39,26.4,26.38,26.4,35218.0,18.2932,18.3002,18.2863,18.3002,35218.0
2019-05-31 12:55:00,26.39,26.41,26.38,26.39,97129.0,18.2932,18.3071,18.2863,18.2932,97129.0
2019-05-31 13:00:00,26.39,26.41,26.38,26.39,53053.0,18.2932,18.3071,18.2863,18.2932,53053.0
2019-05-31 13:05:00,26.39,26.42,26.39,26.42,21414.0,18.2932,18.314,18.2932,18.314,21414.0
2019-05-31 13:10:00,26.41,26.44,26.41,26.43,26309.0,18.3071,18.3279,18.3071,18.321,26309.0
2019-05-31 13:15:00,26.42,26.44,26.4,26.41,22246.0,18.314,18.3279,18.3002,18.3071,22246.0
2019-05-31 13:20:00,26.41,26.42,26.39,26.4,22019.0,18.3071,18.314,18.2932,18.3002,22019.0
2019-05-31 13:25:00,26.39,26.42,26.38,26.42,54390.0,18.2932,18.314,18.2863,18.314,54390.0
2019-05-31 13:30:00,26.42,26.45,26.41,26.42,32194.0,18.314,18.3348,18.3071,18.314,32194.0
2019-05-31 13:35:00,26.43,26.43,26.41,26.41,12698.0,18.321,18.321,18.3071,18.3071,12698.0
2019-05-31 13:40:00,26.42,26.43,26.41,26.42,36976.0,18.314,18.321,18.3071,18.314,36976.0
2019-05-31 13:45:00,26.42,26.45,26.42,26.44,15748.0,18.314,18.3348,18.314,18.3279,15748.0
2019-05-31 13:50:00,26.44,26.45,26.4,26.42,57232.0,18.3279,18.3348,18.3002,18.314,57232.0
2019-05-31 13:55:00,26.42,26.42,26.41,26.42,28221.0,18.314,18.314,18.3071,18.314,28221.0
2019-05-31 14:00:00,26.41,26.42,26.38,26.39,54525.0,18.3071,18.314,18.2863,18.2932,54525.0
2019-05-31 14:05:00,26.39,26.41,26.39,26.4,31028.0,18.2932,18.3071,18.2932,18.3002,31028.0
2019-05-31 14:10:00,26.4,26.42,26.39,26.39,37020.0,18.3002,18.314,18.2932,18.2932,37020.0
2019-05-31 14:15:00,26.4,26.42,26.39,26.39,49578.0,18.3002,18.314,18.2932,18.2932,49578.0
2019-05-31 14:20:00,26.39,26.41,26.38,26.41,42105.0,18.2932,18.3071,18.2863,18.3071,42105.0
2019-05-31 14:25:00,26.4,26.41,26.38,26.39,51543.0,18.3002,18.3071,18.2863,18.2932,51543.0
2019-05-31 14:30:00,26.4,26.41,26.39,26.39,61221.0,18.3002,18.3071,18.2932,18.2932,61221.0
2019-05-31 14:35:00,26.39,26.4,26.37,26.4,66596.0,18.2932,18.3002,18.2794,18.3002,66596.0
2019-05-31 14:40:00,26.39,26.44,26.39,26.44,22051.0,18.2932,18.3279,18.2932,18.3279,22051.0
2019-05-31 14:45:00,26.44,26.47,26.44,26.45,28431.0,18.3279,18.3487,18.3279,18.3348,28431.0
2019-05-31 14:50:00,26.45,26.47,26.44,26.46,23356.0,18.3348,18.3487,18.3279,18.3418,23356.0
2019-05-31 14:55:00,26.45,26.46,26.43,26.43,39954.0,18.3348,18.3418,18.321,18.321,39954.0
2019-05-31 15:00:00,26.42,26.45,26.42,26.43,67979.0,18.314,18.3348,18.314,18.321,67979.0
2019-05-31 15:05:00,26.42,26.43,26.37,26.39,49647.0,18.314,18.321,18.2794,18.2932,49647.0
2019-05-31 15:10:00,26.39,26.39,26.35,26.36,39678.0,18.2932,18.2932,18.2655,18.2724,39678.0
2019-05-31 15:15:00,26.36,26.38,26.35,26.37,34686.0,18.2724,18.2863,18.2655,18.2794,34686.0
2019-05-31 15:20:00,26.37,26.38,26.34,26.36,38692.0,18.2794,18.2863,18.2586,18.2724,38692.0
2019-05-31 15:25:00,26.36,26.36,26.31,26.35,70457.0,18.2724,18.2724,18.2378,18.2655,70457.0
2019-05-31 15:30:00,26.35,26.37,26.33,26.33,48035.0,18.2655,18.2794,18.2516,18.2516,48035.0
2019-05-31 15:35:00,26.34,26.34,26.3,26.32,81194.0,18.2586,18.2586,18.2308,18.2447,81194.0
2019-05-31 15:40:00,26.32,26.35,26.31,26.33,56484.0,18.2447,18.2655,18.2378,18.2516,56484.0
2019-05-31 15:45:00,26.32,26.37,26.32,26.35,100471.0,18.2447,18.2794,18.2447,18.2655,100471.0
2019-05-31 15:50:00,26.35,26.36,26.34,26.35,115953.0,18.2655,18.2724,18.2586,18.2655,115953.0
2019-05-31 15:55:00,26.35,26.41,26.33,26.38,423075.0,18.2655,18.3071,18.2516,18.2863,423075.0
2019-06-03 09:30:00,26.57,26.69,26.39,26.67,113785.0,18.418,18.5012,18.2932,18.4873,113785.0
2019-06-03 09:35:00,26.68,26.76,26.63,26.76,109433.0,18.4943,18.5497,18.4596,18.5497,109433.0
2019-06-03 09:40:00,26.76,26.83,26.75,26.81,73183.0,18.5497,18.5982,18.5428,18.5844,73183.0
2019-06-03 09:45:00,26.8,26.82,26.71,26.74,76325.0,18.5774,18.5913,18.5151,18.5359,76325.0
2019-06-03 09:50:00,26.74,26.82,26.73,26.8,71678.0,18.5359,18.5913,18.5289,18.5774,71678.0
2019-06-03 09:55:00,26.8,26.86,26.79,26.84,39423.0,18.5774,18.619,18.5705,18.6052,39423.0
2019-06-03 10:00:00,26.83,26.85,26.76,26.8,54717.0,18.5982,18.6121,18.5497,18.5774,54717.0
2019-06-03 10:05:00,26.8,26.85,26.78,26.82,60975.0,18.5774,18.6121,18.5636,18.5913,60975.0
2019-06-03 10:10:00,26.81,26.83,26.77,26.79,44609.0,18.5844,18.5982,18.5566,18.5705,44609.0
2019-06-03 10:15:00,26.79,26.83,26.76,26.83,97249.0,18.5705,18.5982,18.5497,18.5982,97249.0
2019-06-03 10:20:00,26.82,26.9,26.81,26.9,61811.0,18.5913,18.6468,18.5844,18.6468,61811.0
2019-06-03 10:25:00,26.9,26.96,26.89,26.95,51264.0,18.6468,18.6884,18.6398,18.6814,51264.0
2019-06-03 10:30:00,26.95,27.03,26.94,26.98,151185.0,18.6814,18.7369,18.6745,18.7022,151185.0
2019-06-03 10:35:00,26.98,26.98,26.9,26.96,82792.0,18.7022,18.7022,18.6468,18.6884,82792.0
2019-06-03 10:40:00,26.96,26.96,26.9,26.92,95748.0,18.6884,18.6884,18.6468,18.6606,95748.0
2019-06-03 10:45:00,26.92,26.96,26.9,26.93,34834.0,18.6606,18.6884,18.6468,18.6676,34834.0
2019-06-03 10:50:00,26.93,26.98,26.92,26.97,39352.0,18.6676,18.7022,18.6606,18.6953,39352.0
2019-06-03 10:55:00,26.97,27.02,26.96,27.0,51293.0,18.6953,18.7299,18.6884,18.7161,51293.0
2019-06-03 11:00:00,26.99,27.01,26.97,27.01,57260.0,18.7091,18.723,18.6953,18.723,57260.0
2019-06-03 11:05:00,27.0,27.01,26.91,26.92,38999.0,18.7161,18.723,18.6537,18.6606,38999.0
2019-06-03 11:10:00,26.92,26.92,26.83,26.84,30663.0,18.6606,18.6606,18.5982,18.6052,30663.0
2019-06-03 11:15:00,26.84,26.87,26.77,26.77,40349.0,18.6052,18.626,18.5566,18.5566,40349.0
2019-06-03 11:20:00,26.78,26.79,26.75,26.78,42643.0,18.5636,18.5705,18.5428,18.5636,42643.0
2019-06-03 11:25:00,26.78,26.81,26.76,26.77,34864.0,18.5636,18.5844,18.5497,18.5566,34864.0
2019-06-03 11:30:00,26.77,26.86,26.77,26.82,62167.0,18.5566,18.619,18.5566,18.5913,62167.0
2019-06-03 11:35:00,26.82,26.84,26.78,26.83,49605.0,18.5913,18.6052,18.5636,18.5982,49605.0
2019-06-03 11:40:00,26.82,26.86,26.81,26.86,61092.0,18.5913,18.619,18.5844,18.619,61092.0
2019-06-03 11:45:00,26.86,26.86,26.8,26.82,32736.0,18.619,18.619,18.5774,18.5913,32736.0
2019-06-03 11:50:00,26.82,26.83,26.79,26.8,34130.0,18.5913,18.5982,18.5705,18.5774,34130.0
2019-06-03 11:55:00,26.8,26.83,26.78,26.82,31001.0,18.5774,18.5982,18.5636,18.5913,31001.0
2019-06-03 12:00:00,26.81,26.82,26.8,26.82,20462.0,18.5844,18.5913,18.5774,18.5913,20462.0
2019-06-03 12:05:00,26.82,26.82,26.78,26.81,40240.0,18.5913,18.5913,18.5636,18.5844,40240.0
2019-06-03 12:10:00,26.81,26.81,26.75,26.77,85584.0,18.5844,18.5844,18.5428,18.5566,85584.0
2019-06-03 12:15:00,26.77,26.81,26.73,26.81,71058.0,18.5566,18.5844,18.5289,18.5844,71058.0
2019-06-03 12:20:00,26.8,26.81,26.75,26.77,65859.0,18.5774,18.5844,18.5428,18.5566,65859.0
2019-06-03 12:25:00,26.77,26.78,26.74,26.75,44377.0,18.5566,18.5636,18.5359,18.5428,44377.0
2019-06-03 12:30:00,26.74,26.78,26.71,26.73,53909.0,18.5359,18.5636,18.5151,18.5289,53909.0
2019-06-03 12:35:00,26.73,26.81,26.73,26.8,29257.0,18.5289,18.5844,18.5289,18.5774,29257.0
2019-06-03 12:40:00,26.8,26.81,26.77,26.81,32527.0,18.5774,18.5844,18.5566,18.5844,32527.0
2019-06-03 12:45:00,26.8,26.84,26.78,26.83,66154.0,18.5774,18.6052,18.5636,18.5982,66154.0
2019-06-03 12:50:00,26.83,26.84,26.81,26.84,51386.0,18.5982,18.6052,18.5844,18.6052,51386.0
2019-06-03 12:55:00,26.84,26.85,26.79,26.79,91714.0,18.6052,18.6121,18.5705,18.5705,91714.0
2019-06-03 13:00:00,26.8,26.81,26.77,26.8,44521.0,18.5774,18.5844,18.5566,18.5774,44521.0
2019-06-03 13:05:00,26.8,26.82,26.77,26.82,35307.0,18.5774,18.5913,18.5566,18.5913,35307.0
2019-06-03 13:10:00,26.82,26.85,26.82,26.85,24883.0,18.5913,18.6121,18.5913,18.6121,24883.0
2019-06-03 13:15:00,26.84,26.9,26.84,26.88,38273.0,18.6052,18.6468,18.6052,18.6329,38273.0
2019-06-03 13:20:00,26.88,26.88,26.84,26.87,31298.0,18.6329,18.6329,18.6052,18.626,31298.0
2019-06-03 13:25:00,26.87,26.98,26.87,26.9,128040.0,18.626,18.7022,18.626,18.6468,128040.0
2019-06-03 13:30:00,26.9,26.9,26.82,26.83,34925.0,18.6468,18.6468,18.5913,18.5982,34925.0
2019-06-03 13:35:00,26.84,26.85,26.81,26.82,32478.0,18.6052,18.6121,18.5844,18.5913,32478.0
2019-06-03 13:40:00,26.81,26.87,26.79,26.85,26488.0,18.5844,18.626,18.5705,18.6121,26488.0
2019-06-03 13:45:00,26.86,26.87,26.83,26.84,33178.0,18.619,18.626,18.5982,18.6052,33178.0
2019-06-03 13:50:00,26.83,26.89,26.82,26.88,36019.0,18.5982,18.6398,18.5913,18.6329,36019.0
2019-06-03 13:55:00,26.88,26.96,26.87,26.96,42981.0,18.6329,18.6884,18.626,18.6884,42981.0
2019-06-03 14:00:00,26.96,27.01,26.92,26.97,85377.0,18.6884,18.723,18.6606,18.6953,85377.0
2019-06-03 14:05:00,26.96,27.01,26.94,27.01,31839.0,18.6884,18.723,18.6745,18.723,31839.0
2019-06-03 14:10:00,27.01,27.01,26.96,26.99,38792.0,18.723,18.723,18.6884,18.7091,38792.0
2019-06-03 14:15:00,26.99,26.99,26.92,26.95,33688.0,18.7091,18.7091,18.6606,18.6814,33688.0
2019-06-03 14:20:00,26.95,26.99,26.95,26.95,25056.0,18.6814,18.7091,18.6814,18.6814,25056.0
2019-06-03 14:25:00,26.96,26.99,26.95,26.98,31697.0,18.6884,18.7091,18.6814,18.7022,31697.0
2019-06-03 14:30:00,26.98,27.01,26.94,26.94,42639.0,18.7022,18.723,18.6745,18.6745,42639.0
2019-06-03 14:35:00,26.95,26.97,26.93,26.95,34652.0,18.6814,18.6953,18.6676,18.6814,34652.0
2019-06-03 14:40:00,26.94,26.95,26.89,26.91,35571.0,18.6745,18.6814,18.6398,18.6537,35571.0
2019-06-03 14:45:00,26.91,26.93,26.87,26.87,34166.0,18.6537,18.6676,18.626,18.626,34166.0
2019-06-03 14:50:00,26.87,26.87,26.81,26.82,42268.0,18.626,18.626,18.5844,18.5913,42268.0
2019-06-03 14:55:00,26.82,26.84,26.8,26.82,70922.0,18.5913,18.6052,18.5774,18.5913,70922.0
2019-06-03 15:00:00,26.82,26.82,26.74,26.74,48862.0,18.5913,18.5913,18.5359,18.5359,48862.0
2019-06-03 15:05:00,26.75,26.8,26.75,26.79,40778.0,18.5428,18.5774,18.5428,18.5705,40778.0
2019-06-03 15:10:00,26.79,26.84,26.76,26.83,73115.0,18.5705,18.6052,18.5497,18.5982,73115.0
2019-06-03 15:15:00,26.83,26.86,26.82,26.84,83271.0,18.5982,18.619,18.5913,18.6052,83271.0
2019-06-03 15:20:00,26.84,26.89,26.83,26.85,61773.0,18.6052,18.6398,18.5982,18.6121,61773.0
2019-06-03 15:25:00,26.84,26.87,26.82,26.83,97945.0,18.6052,18.626,18.5913,18.5982,97945.0
2019-06-03 15:30:00,26.82,26.83,26.76,26.8,93673.0,18.5913,18.5982,18.5497,18.5774,93673.0
2019-06-03 15:35:00,26.79,26.81,26.74,26.76,74619.0,18.5705,18.5844,18.5359,18.5497,74619.0
2019-06-03 15:40:00,26.76,26.8,26.75,26.8,91704.0,18.5497,18.5774,18.5428,18.5774,91704.0
2019-06-03 15:45:00,26.79,26.82,26.72,26.75,146675.0,18.5705,18.5913,18.522,18.5428,146675.0
2019-06-03 15:50:00,26.75,26.79,26.71,26.72,214349.0,18.5428,18.5705,18.5151,18.522,214349.0
2019-06-03 15:55:00,26.73,26.88,26.73,26.87,812706.0,18.5289,18.6329,18.5289,18.626,812706.0
2019-06-04 09:30:00,27.0,27.07,26.96,27.05,88537.0,18.7161,18.7646,18.6884,18.7507,88537.0
2019-06-04 09:35:00,27.05,27.08,26.99,27.0,74338.0,18.7507,18.7715,18.7091,18.7161,74338.0
2019-06-04 09:40:00,27.0,27.09,27.0,27.06,76734.0,18.7161,18.7785,18.7161,18.7577,76734.0
2019-06-04 09:45:00,27.07,27.08,26.99,27.02,61737.0,18.7646,18.7715,18.7091,18.7299,61737.0
2019-06-04 09:50:00,27.02,27.09,27.0,27.06,50771.0,18.7299,18.7785,18.7161,18.7577,50771.0
2019-06-04 09:55:00,27.06,27.14,27.06,27.1,74642.0,18.7577,18.8131,18.7577,18.7854,74642.0
2019-06-04 10:00:00,27.11,27.11,27.02,27.03,85904.0,18.7923,18.7923,18.7299,18.7369,85904.0
2019-06-04 10:05:00,27.03,27.04,26.98,27.01,43477.0,18.7369,18.7438,18.7022,18.723,43477.0
2019-06-04 10:10:00,27.01,27.04,26.98,27.01,50282.0,18.723,18.7438,18.7022,18.723,50282.0
2019-06-04 10:15:00,27.02,27.07,26.96,27.0,58522.0,18.7299,18.7646,18.6884,18.7161,58522.0
2019-06-04 10:20:00,27.0,27.03,26.96,27.03,40704.0,18.7161,18.7369,18.6884,18.7369,40704.0
2019-06-04 10:25:00,27.03,27.08,27.02,27.05,54124.0,18.7369,18.7715,18.7299,18.7507,54124.0
2019-06-04 10:30:00,27.06,27.08,27.03,27.08,67402.0,18.7577,18.7715,18.7369,18.7715,67402.0
2019-06-04 10:35:00,27.08,27.11,27.06,27.08,48244.0,18.7715,18.7923,18.7577,18.7715,48244.0
2019-06-04 10:40:00,27.08,27.08,27.04,27.07,55873.0,18.7715,18.7715,18.7438,18.7646,55873.0
2019-06-04 10:45:00,27.05,27.1,27.03,27.1,35403.0,18.7507,18.7854,18.7369,18.7854,35403.0
2019-06-04 10:50:00,27.1,27.16,27.1,27.16,51790.0,18.7854,18.827,18.7854,18.827,51790.0
2019-06-04 10:55:00,27.15,27.23,27.15,27.23,71868.0,18.8201,18.8755,18.8201,18.8755,71868.0
2019-06-04 11:00:00,27.22,27.27,27.21,27.27,35233.0,18.8686,18.9032,18.8616,18.9032,35233.0
2019-06-04 11:05:00,27.27,27.32,27.27,27.3,67254.0,18.9032,18.9379,18.9032,18.924,67254.0
2019-06-04 11:10:00,27.3,27.31,27.26,27.31,41887.0,18.924,18.931,18.8963,18.931,41887.0
2019-06-04 11:15:00,27.3,27.33,27.24,27.26,42280.0,18.924,18.9448,18.8824,18.8963,42280.0
2019-06-04 11:20:00,27.25,27.32,27.25,27.32,35280.0,18.8894,18.9379,18.8894,18.9379,35280.0
2019-06-04 11:25:00,27.32,27.38,27.32,27.36,38280.0,18.9379,18.9795,18.9379,18.9656,38280.0
2019-06-04 11:30:00,27.35,27.38,27.32,27.37,45087.0,18.9587,18.9795,18.9379,18.9726,45087.0
2019-06-04 11:35:00,27.37,27.37,27.3,27.31,33805.0,18.9726,18.9726,18.924,18.931,33805.0
2019-06-04 11:40:00,27.31,27.32,27.28,27.29,41732.0,18.931,18.9379,18.9102,18.9171,41732.0
2019-06-04 11:45:00,27.29,27.31,27.27,27.3,31002.0,18.9171,18.931,18.9032,18.924,31002.0
2019-06-04 11:50:00,27.3,27.35,27.28,27.34,34063.0,18.924,18.9587,18.9102,18.9518,34063.0
2019-06-04 11:55:00,27.33,27.35,27.32,27.35,27296.0,18.9448,18.9587,18.9379,18.9587,27296.0
2019-06-04 12:00:00,27.35,27.36,27.3,27.32,28861.0,18.9587,18.9656,18.924,18.9379,28861.0
2019-06-04 12:05:00,27.32,27.35,27.31,27.35,22502.0,18.9379,18.9587,18.931,18.9587,22502.0
2019-06-04 12:10:00,27.35,27.36,27.3,27.34,36584.0,18.9587,18.9656,18.924,18.9518,36584.0
2019-06-04 12:15:00,27.33,27.37,27.33,27.37,21457.0,18.9448,18.9726,18.9448,18.9726,21457.0
2019-06-04 12:20:00,27.37,27.38,27.36,27.37,30859.0,18.9726,18.9795,18.9656,18.9726,30859.0
2019-06-04 12:25:00,27.37,27.43,27.36,27.42,29302.0,18.9726,19.0142,18.9656,19.0072,29302.0
2019-06-04 12:30:00,27.42,27.42,27.34,27.35,242016.0,19.0072,19.0072,18.9518,18.9587,242016.0
2019-06-04 12:35:00,27.34,27.39,27.34,27.39,86942.0,18.9518,18.9864,18.9518,18.9864,86942.0
2019-06-04 12:40:00,27.39,27.48,27.38,27.46,88704.0,18.9864,19.0488,18.9795,19.0349,88704.0
2019-06-04 12:45:00,27.46,27.52,27.45,27.47,57123.0,19.0349,19.0765,19.028,19.0419,57123.0
2019-06-04 12:50:00,27.47,27.5,27.47,27.5,15741.0,19.0419,19.0627,19.0419,19.0627,15741.0
2019-06-04 12:55:00,27.5,27.54,27.49,27.51,66217.0,19.0627,19.0904,19.0557,19.0696,66217.0
2019-06-04 13:00:00,27.51,27.56,27.5,27.5,72930.0,19.0696,19.1043,19.0627,19.0627,72930.0
2019-06-04 13:05:00,27.5,27.51,27.46,27.48,49262.0,19.0627,19.0696,19.0349,19.0488,49262.0
2019-06-04 13:10:00,27.48,27.49,27.43,27.44,50290.0,19.0488,19.0557,19.0142,19.0211,50290.0
2019-06-04 13:15:00,27.43,27.46,27.42,27.44,40735.0,19.0142,19.0349,19.0072,19.0211,40735.0
2019-06-04 13:20:00,27.43,27.48,27.41,27.48,31722.0,19.0142,19.0488,19.0003,19.0488,31722.0
2019-06-04 13:25:00,27.48,27.51,27.46,27.5,53954.0,19.0488,19.0696,19.0349,19.0627,53954.0
2019-06-04 13:30:00,27.49,27.52,27.48,27.51,40630.0,19.0557,19.0765,19.0488,19.0696,40630.0
2019-06-04 13:35:00,27.52,27.53,27.47,27.49,41783.0,19.0765,19.0835,19.0419,19.0557,41783.0
2019-06-04 13:40:00,27.49,27.51,27.46,27.49,54292.0,19.0557,19.0696,19.0349,19.0557,54292.0
2019-06-04 13:45:00,27.49,27.52,27.48,27.52,19906.0,19.0557,19.0765,19.0488,19.0765,19906.0
2019-06-04 13:50:00,27.52,27.53,27.5,27.51,48498.0,19.0765,19.0835,19.0627,19.0696,48498.0
2019-06-04 13:55:00,27.5,27.57,27.5,27.57,50843.0,19.0627,19.1112,19.0627,19.1112,50843.0
2019-06-04 14:00:00,27.57,27.58,27.49,27.53,109829.0,19.1112,19.1181,19.0557,19.0835,109829.0
2019-06-04 14:05:00,27.54,27.54,27.51,27.54,29274.0,19.0904,19.0904,19.0696,19.0904,29274.0
2019-06-04 14:10:00,27.54,27.55,27.52,27.54,50130.0,19.0904,19.0973,19.0765,19.0904,50130.0
2019-06-04 14:15:00,27.54,27.58,27.53,27.57,45507.0,19.0904,19.1181,19.0835,19.1112,45507.0
2019-06-04 14:20:00,27.57,27.58,27.52,27.53,68263.0,19.1112,19.1181,19.0765,19.0835,68263.0
2019-06-04 14:25:00,27.53,27.53,27.51,27.53,54475.0,19.0835,19.0835,19.0696,19.0835,54475.0
2019-06-04 14:30:00,27.53,27.55,27.53,27.55,32331.0,19.0835,19.0973,19.0835,19.0973,32331.0
2019-06-04 14:35:00,27.55,27.57,27.54,27.56,58313.0,19.0973,19.1112,19.0904,19.1043,58313.0
2019-06-04 14:40:00,27.55,27.59,27.55,27.58,33404.0,19.0973,19.1251,19.0973,19.1181,33404.0
2019-06-04 14:45:00,27.57,27.59,27.57,27.58,24907.0,19.1112,19.1251,19.1112,19.1181,24907.0
2019-06-04 14:50:00,27.59,27.61,27.56,27.58,68132.0,19.1251,19.1389,19.1043,19.1181,68132.0
2019-06-04 14:55:00,27.58,27.6,27.58,27.6,44988.0,19.1181,19.132,19.1181,19.132,44988.0
2019-06-04 15:00:00,27.6,27.61,27.58,27.6,113924.0,19.132,19.1389,19.1181,19.132,113924.0
2019-06-04 15:05:00,27.6,27.62,27.58,27.62,72379.0,19.132,19.1459,19.1181,19.1459,72379.0
2019-06-04 15:10:00,27.62,27.63,27.58,27.59,90988.0,19.1459,19.1528,19.1181,19.1251,90988.0
2019-06-04 15:15:00,27.59,27.59,27.55,27.56,71828.0,19.1251,19.1251,19.0973,19.1043,71828.0
2019-06-04 15:20:00,27.56,27.58,27.54,27.58,83099.0,19.1043,19.1181,19.0904,19.1181,83099.0
2019-06-04 15:25:00,27.58,27.59,27.56,27.57,48405.0,19.1181,19.1251,19.1043,19.1112,48405.0
2019-06-04 15:30:00,27.57,27.58,27.56,27.57,105585.0,19.1112,19.1181,19.1043,19.1112,105585.0
2019-06-04 15:35:00,27.57,27.61,27.56,27.61,119267.0,19.1112,19.1389,19.1043,19.1389,119267.0
2019-06-04 15:40:00,27.61,27.61,27.57,27.61,141867.0,19.1389,19.1389,19.1112,19.1389,141867.0
2019-06-04 15:45:00,27.61,27.64,27.59,27.63,227255.0,19.1389,19.1597,19.1251,19.1528,227255.0
2019-06-04 15:50:00,27.63,27.67,27.63,27.66,300595.0,19.1528,19.1805,19.1528,19.1736,300595.0
2019-06-04 15:55:00,27.65,27.7,27.64,27.68,704753.0,19.1667,19.2013,19.1597,19.1874,704753.0
2019-06-05 09:30:00,27.74,27.81,27.62,27.62,80806.0,19.229,19.2776,19.1459,19.1459,80806.0
2019-06-05 09:35:00,27.62,27.64,27.58,27.6,23307.0,19.1459,19.1597,19.1181,19.132,23307.0
2019-06-05 09:40:00,27.6,27.6,27.49,27.5,41457.0,19.132,19.132,19.0557,19.0627,41457.0
2019-06-05 09:45:00,27.51,27.51,27.41,27.44,55562.0,19.0696,19.0696,19.0003,19.0211,55562.0
2019-06-05 09:50:00,27.44,27.51,27.39,27.5,66502.0,19.0211,19.0696,18.9864,19.0627,66502.0
2019-06-05 09:55:00,27.49,27.52,27.42,27.45,56306.0,19.0557,19.0765,19.0072,19.028,56306.0
2019-06-05 10:00:00,27.46,27.52,27.41,27.43,70167.0,19.0349,19.0765,19.0003,19.0142,70167.0
2019-06-05 10:05:00,27.43,27.44,27.34,27.41,91598.0,19.0142,19.0211,18.9518,19.0003,91598.0
2019-06-05 10:10:00,27.41,27.48,27.36,27.48,55381.0,19.0003,19.0488,18.9656,19.0488,55381.0
2019-06-05 10:15:00,27.48,27.52,27.45,27.48,23116.0,19.0488,19.0765,19.028,19.0488,23116.0
2019-06-05 10:20:00,27.48,27.53,27.45,27.53,35583.0,19.0488,19.0835,19.028,19.0835,35583.0
2019-06-05 10:25:00,27.52,27.52,27.48,27.52,19289.0,19.0765,19.0765,19.0488,19.0765,19289.0
2019-06-05 10:30:00,27.51,27.51,27.41,27.48,361848.0,19.0696,19.0696,19.0003,19.0488,361848.0
2019-06-05 10:35:00,27.48,27.51,27.47,27.51,36034.0,19.0488,19.0696,19.0419,19.0696,36034.0
2019-06-05 10:40:00,27.51,27.52,27.47,27.48,45852.0,19.0696,19.0765,19.0419,19.0488,45852.0
2019-06-05 10:45:00,27.47,27.54,27.45,27.48,82499.0,19.0419,19.0904,19.028,19.0488,82499.0
2019-06-05 10:50:00,27.49,27.52,27.44,27.52,71184.0,19.0557,19.0765,19.0211,19.0765,71184.0
2019-06-05 10:55:00,27.51,27.56,27.5,27.54,90830.0,19.0696,19.1043,19.0627,19.0904,90830.0
2019-06-05 11:00:00,27.54,27.58,27.52,27.56,75585.0,19.0904,19.1181,19.0765,19.1043,75585.0
2019-06-05 11:05:00,27.56,27.57,27.53,27.56,56131.0,19.1043,19.1112,19.0835,19.1043,56131.0
2019-06-05 11:10:00,27.55,27.61,27.54,27.59,60559.0,19.0973,19.1389,19.0904,19.1251,60559.0
2019-06-05 11:15:00,27.59,27.61,27.56,27.59,54330.0,19.1251,19.1389,19.1043,19.1251,54330.0
2019-06-05 11:20:00,27.59,27.67,27.56,27.66,161640.0,19.1251,19.1805,19.1043,19.1736,161640.0
2019-06-05 11:25:00,27.65,27.76,27.65,27.75,277014.0,19.1667,19.2429,19.1667,19.236,277014.0
2019-06-05 11:30:00,27.75,27.77,27.67,27.67,122023.0,19.236,19.2498,19.1805,19.1805,122023.0
2019-06-05 11:35:00,27.67,27.78,27.66,27.76,120948.0,19.1805,19.2568,19.1736,19.2429,120948.0
2019-06-05 11:40:00,27.75,27.77,27.74,27.75,113518.0,19.236,19.2498,19.229,19.236,113518.0
2019-06-05 11:45:00,27.75,27.75,27.62,27.62,56819.0,19.236,19.236,19.1459,19.1459,56819.0
2019-06-05 11:50:00,27.63,27.7,27.58,27.7,129470.0,19.1528,19.2013,19.1181,19.2013,129470.0
2019-06-05 11:55:00,27.7,27.74,27.69,27.73,57953.0,19.2013,19.229,19.1944,19.2221,57953.0
2019-06-05 12:00:00,27.73,27.76,27.72,27.74,68971.0,19.2221,19.2429,19.2152,19.229,68971.0
2019-06-05 12:05:00,27.75,27.76,27.71,27.74,70856.0,19.236,19.2429,19.2082,19.229,70856.0
2019-06-05 12:10:00,27.74,27.76,27.71,27.75,69147.0,19.229,19.2429,19.2082,19.236,69147.0
2019-06-05 12:15:00,27.75,27.79,27.74,27.77,95490.0,19.236,19.2637,19.229,19.2498,95490.0
2019-06-05 12:20:00,27.76,27.79,27.75,27.78,34640.0,19.2429,19.2637,19.236,19.2568,34640.0
2019-06-05 12:25:00,27.79,27.82,27.78,27.82,67320.0,19.2637,19.2845,19.2568,19.2845,67320.0
2019-06-05 12:30:00,27.81,27.82,27.75,27.75,85276.0,19.2776,19.2845,19.236,19.236,85276.0
2019-06-05 12:35:00,27.75,27.84,27.74,27.82,99287.0,19.236,19.2984,19.229,19.2845,99287.0
2019-06-05 12:40:00,27.83,27.87,27.82,27.86,86855.0,19.2914,19.3192,19.2845,19.3122,86855.0
2019-06-05 12:45:00,27.87,27.88,27.79,27.83,146339.0,19.3192,19.3261,19.2637,19.2914,146339.0
2019-06-05 12:50:00,27.84,27.88,27.83,27.86,239140.0,19.2984,19.3261,19.2914,19.3122,239140.0
2019-06-05 12:55:00,27.86,27.87,27.83,27.84,60087.0,19.3122,19.3192,19.2914,19.2984,60087.0
2019-06-05 13:00:00,27.84,27.87,27.82,27.83,51019.0,19.2984,19.3192,19.2845,19.2914,51019.0
2019-06-05 13:05:00,27.83,27.88,27.81,27.86,129014.0,19.2914,19.3261,19.2776,19.3122,129014.0
2019-06-05 13:10:00,27.86,27.9,27.85,27.9,69166.0,19.3122,19.3399,19.3053,19.3399,69166.0
2019-06-05 13:15:00,27.9,27.92,27.88,27.89,92917.0,19.3399,19.3538,19.3261,19.333,92917.0
2019-06-05 13:20:00,27.89,27.93,27.88,27.93,91465.0,19.333,19.3607,19.3261,19.3607,91465.0
2019-06-05 13:25:00,27.93,27.94,27.84,27.87,77318.0,19.3607,19.3677,19.2984,19.3192,77318.0
2019-06-05 13:30:00,27.87,27.9,27.85,27.88,54715.0,19.3192,19.3399,19.3053,19.3261,54715.0
2019-06-05 13:35:00,27.88,27.92,27.87,27.91,48489.0,19.3261,19.3538,19.3192,19.3469,48489.0
2019-06-05 13:40:00,27.91,27.91,27.86,27.89,29081.0,19.3469,19.3469,19.3122,19.333,29081.0
2019-06-05 13:45:00,27.9,27.96,27.89,27.94,120767.0,19.3399,19.3815,19.333,19.3677,120767.0
2019-06-05 13:50:00,27.93,27.96,27.93,27.95,86957.0,19.3607,19.3815,19.3607,19.3746,86957.0
2019-06-05 13:55:00,27.95,27.96,27.92,27.95,47107.0,19.3746,19.3815,19.3538,19.3746,47107.0
2019-06-05 14:00:00,27.96,28.02,27.94,27.99,145360.0,19.3815,19.4231,19.3677,19.4023,145360.0
2019-06-05 14:05:00,28.0,28.04,27.99,28.01,68157.0,19.4093,19.437,19.4023,19.4162,68157.0
2019-06-05 14:10:00,28.01,28.06,28.0,28.05,65417.0,19.4162,19.4509,19.4093,19.4439,65417.0
2019-06-05 14:15:00,28.05,28.05,28.0,28.02,82878.0,19.4439,19.4439,19.4093,19.4231,82878.0
2019-06-05 14:20:00,28.02,28.03,28.0,28.02,108419.0,19.4231,19.4301,19.4093,19.4231,108419.0
2019-06-05 14:25:00,28.03,28.03,27.94,27.98,69887.0,19.4301,19.4301,19.3677,19.3954,69887.0
2019-06-05 14:30:00,27.98,27.99,27.91,27.91,78577.0,19.3954,19.4023,19.3469,19.3469,78577.0
2019-06-05 14:35:00,27.92,27.92,27.87,27.89,31856.0,19.3538,19.3538,19.3192,19.333,31856.0
2019-06-05 14:40:00,27.89,27.89,27.86,27.88,18235.0,19.333,19.333,19.3122,19.3261,18235.0
2019-06-05 14:45:00,27.87,27.89,27.84,27.85,37502.0,19.3192,19.333,19.2984,19.3053,37502.0
2019-06-05 14:50:00,27.85,27.89,27.84,27.89,76885.0,19.3053,19.333,19.2984,19.333,76885.0
2019-06-05 14:55:00,27.88,27.91,27.87,27.88,60806.0,19.3261,19.3469,19.3192,19.3261,60806.0
2019-06-05 15:00:00,27.88,27.9,27.87,27.89,67621.0,19.3261,19.3399,19.3192,19.333,67621.0
2019-06-05 15:05:00,27.89,27.9,27.86,27.87,39520.0,19.333,19.3399,19.3122,19.3192,39520.0
2019-06-05 15:10:00,27.87,27.87,27.84,27.85,31566.0,19.3192,19.3192,19.2984,19.3053,31566.0
2019-06-05 15:15:00,27.85,27.87,27.83,27.84,52855.0,19.3053,19.3192,19.2914,19.2984,52855.0
2019-06-05 15:20:00,27.84,27.84,27.82,27.83,52882.0,19.2984,19.2984,19.2845,19.2914,52882.0
2019-06-05 15:25:00,27.83,27.83,27.79,27.8,38789.0,19.2914,19.2914,19.2637,19.2706,38789.0
2019-06-05 15:30:00,27.79,27.8,27.74,27.75,172727.0,19.2637,19.2706,19.229,19.236,172727.0
2019-06-05 15:35:00,27.75,27.79,27.73,27.78,93397.0,19.236,19.2637,19.2221,19.2568,93397.0
2019-06-05 15:40:00,27.79,27.82,27.76,27.82,134387.0,19.2637,19.2845,19.2429,19.2845,134387.0
2019-06-05 15:45:00,27.83,27.85,27.82,27.84,481341.0,19.2914,19.3053,19.2845,19.2984,481341.0
2019-06-05 15:50:00,27.83,27.86,27.8,27.83,224955.0,19.2914,19.3122,19.2706,19.2914,224955.0
2019-06-05 15:55:00,27.83,27.85,27.81,27.85,474876.0,19.2914,19.3053,19.2776,19.3053,474876.0
2019-06-06 09:30:00,27.61,27.63,27.42,27.56,164921.0,19.4029,19.417,19.2694,19.3678,164921.0
2019-06-06 09:35:00,27.56,27.61,27.51,27.54,92423.0,19.3678,19.4029,19.3326,19.3537,92423.0
2019-06-06 09:40:00,27.54,27.57,27.53,27.55,45799.0,19.3537,19.3748,19.3467,19.3607,45799.0
2019-06-06 09:45:00,27.55,27.61,27.54,27.58,72286.0,19.3607,19.4029,19.3537,19.3818,72286.0
2019-06-06 09:50:00,27.58,27.6,27.57,27.58,72428.0,19.3818,19.3959,19.3748,19.3818,72428.0
2019-06-06 09:55:00,27.57,27.58,27.54,27.55,76611.0,19.3748,19.3818,19.3537,19.3607,76611.0
2019-06-06 10:00:00,27.55,27.59,27.5,27.58,110654.0,19.3607,19.3889,19.3256,19.3818,110654.0
2019-06-06 10:05:00,27.58,27.61,27.57,27.61,108684.0,19.3818,19.4029,19.3748,19.4029,108684.0
2019-06-06 10:10:00,27.61,27.65,27.59,27.62,34673.0,19.4029,19.431,19.3889,19.4099,34673.0
2019-06-06 10:15:00,27.62,27.63,27.58,27.62,99538.0,19.4099,19.417,19.3818,19.4099,99538.0
2019-06-06 10:20:00,27.61,27.65,27.61,27.62,41170.0,19.4029,19.431,19.4029,19.4099,41170.0
2019-06-06 10:25:00,27.63,27.68,27.62,27.67,40682.0,19.417,19.4521,19.4099,19.4451,40682.0
2019-06-06 10:30:00,27.67,27.67,27.6,27.65,51302.0,19.4451,19.4451,19.3959,19.431,51302.0
2019-06-06 10:35:00,27.65,27.69,27.64,27.69,48535.0,19.431,19.4591,19.424,19.4591,48535.0
2019-06-06 10:40:00,27.69,27.73,27.67,27.72,71716.0,19.4591,19.4872,19.4451,19.4802,71716.0
2019-06-06 10:45:00,27.73,27.73,27.67,27.69,22592.0,19.4872,19.4872,19.4451,19.4591,22592.0
2019-06-06 10:50:00,27.69,27.7,27.64,27.66,40989.0,19.4591,19.4662,19.424,19.438,40989.0
2019-06-06 10:55:00,27.65,27.69,27.64,27.69,30660.0,19.431,19.4591,19.424,19.4591,30660.0
2019-06-06 11:00:00,27.68,27.7,27.67,27.68,40529.0,19.4521,19.4662,19.4451,19.4521,40529.0
2019-06-06 11:05:00,27.67,27.71,27.67,27.71,107930.0,19.4451,19.4732,19.4451,19.4732,107930.0
2019-06-06 11:10:00,27.71,27.72,27.69,27.71,67642.0,19.4732,19.4802,19.4591,19.4732,67642.0
2019-06-06 11:15:00,27.71,27.72,27.67,27.72,62978.0,19.4732,19.4802,19.4451,19.4802,62978.0
2019-06-06 11:20:00,27.71,27.72,27.68,27.7,18559.0,19.4732,19.4802,19.4521,19.4662,18559.0
2019-06-06 11:25:00,27.7,27.74,27.69,27.71,42409.0,19.4662,19.4943,19.4591,19.4732,42409.0
2019-06-06 11:30:00,27.71,27.74,27.7,27.73,67135.0,19.4732,19.4943,19.4662,19.4872,67135.0
2019-06-06 11:35:00,27.73,27.74,27.69,27.69,57657.0,19.4872,19.4943,19.4591,19.4591,57657.0
2019-06-06 11:40:00,27.7,27.73,27.69,27.7,23609.0,19.4662,19.4872,19.4591,19.4662,23609.0
2019-06-06 11:45:00,27.69,27.72,27.67,27.69,179568.0,19.4591,19.4802,19.4451,19.4591,179568.0
2019-06-06 11:50:00,27.69,27.7,27.67,27.7,99366.0,19.4591,19.4662,19.4451,19.4662,99366.0
2019-06-06 11:55:00,27.69,27.7,27.63,27.64,109829.0,19.4591,19.4662,19.417,19.424,109829.0
2019-06-06 12:00:00,27.64,27.68,27.64,27.67,35893.0,19.424,19.4521,19.424,19.4451,35893.0
2019-06-06 12:05:00,27.67,27.68,27.64,27.64,42906.0,19.4451,19.4521,19.424,19.424,42906.0
2019-06-06 12:10:00,27.64,27.67,27.64,27.67,106549.0,19.424,19.4451,19.424,19.4451,106549.0
2019-06-06 12:15:00,27.67,27.7,27.67,27.68,76058.0,19.4451,19.4662,19.4451,19.4521,76058.0
2019-06-06 12:20:00,27.68,27.7,27.67,27.69,45997.0,19.4521,19.4662,19.4451,19.4591,45997.0
2019-06-06 12:25:00,27.69,27.73,27.68,27.73,107281.0,19.4591,19.4872,19.4521,19.4872,107281.0
2019-06-06 12:30:00,27.73,27.73,27.71,27.71,66259.0,19.4872,19.4872,19.4732,19.4732,66259.0
2019-06-06 12:35:00,27.71,27.72,27.68,27.69,58649.0,19.4732,19.4802,19.4521,19.4591,58649.0
2019-06-06 12:40:00,27.68,27.7,27.67,27.69,54261.0,19.4521,19.4662,19.4451,19.4591,54261.0
2019-06-06 12:45:00,27.69,27.73,27.68,27.72,117725.0,19.4591,19.4872,19.4521,19.4802,117725.0
2019-06-06 12:50:00,27.72,27.73,27.68,27.71,46680.0,19.4802,19.4872,19.4521,19.4732,46680.0
2019-06-06 12:55:00,27.71,27.74,27.71,27.73,63488.0,19.4732,19.4943,19.4732,19.4872,63488.0
2019-06-06 13:00:00,27.73,27.74,27.72,27.73,155571.0,19.4872,19.4943,19.4802,19.4872,155571.0
2019-06-06 13:05:00,27.73,27.73,27.7,27.71,65232.0,19.4872,19.4872,19.4662,19.4732,65232.0
2019-06-06 13:10:00,27.71,27.73,27.7,27.73,31021.0,19.4732,19.4872,19.4662,19.4872,31021.0
2019-06-06 13:15:00,27.72,27.74,27.69,27.69,198367.0,19.4802,19.4943,19.4591,19.4591,198367.0
2019-06-06 13:20:00,27.68,27.69,27.64,27.66,45315.0,19.4521,19.4591,19.424,19.438,45315.0
2019-06-06 13:25:00,27.66,27.69,27.66,27.68,24181.0,19.438,19.4591,19.438,19.4521,24181.0
2019-06-06 13:30:00,27.68,27.69,27.66,27.67,33086.0,19.4521,19.4591,19.438,19.4451,33086.0
2019-06-06 13:35:00,27.67,27.69,27.62,27.63,76519.0,19.4451,19.4591,19.4099,19.417,76519.0
2019-06-06 13:40:00,27.63,27.63,27.56,27.57,70792.0,19.417,19.417,19.3678,19.3748,70792.0
2019-06-06 13:45:00,27.57,27.61,27.57,27.59,38405.0,19.3748,19.4029,19.3748,19.3889,38405.0
2019-06-06 13:50:00,27.59,27.6,27.58,27.6,21765.0,19.3889,19.3959,19.3818,19.3959,21765.0
2019-06-06 13:55:00,27.6,27.63,27.59,27.61,42108.0,19.3959,19.417,19.3889,19.4029,42108.0
2019-06-06 14:00:00,27.61,27.62,27.59,27.62,30505.0,19.4029,19.4099,19.3889,19.4099,30505.0
2019-06-06 14:05:00,27.62,27.63,27.6,27.61,18542.0,19.4099,19.417,19.3959,19.4029,18542.0
2019-06-06 14:10:00,27.61,27.63,27.59,27.61,38751.0,19.4029,19.417,19.3889,19.4029,38751.0
2019-06-06 14:15:00,27.62,27.62,27.61,27.61,18639.0,19.4099,19.4099,19.4029,19.4029,18639.0
2019-06-06 14:20:00,27.62,27.63,27.6,27.62,41975.0,19.4099,19.417,19.3959,19.4099,41975.0
2019-06-06 14:25:00,27.62,27.63,27.59,27.59,36199.0,19.4099,19.417,19.3889,19.3889,36199.0
2019-06-06 14:30:00,27.6,27.69,27.59,27.67,111913.0,19.3959,19.4591,19.3889,19.4451,111913.0
2019-06-06 14:35:00,27.67,27.68,27.62,27.64,22594.0,19.4451,19.4521,19.4099,19.424,22594.0
2019-06-06 14:40:00,27.64,27.67,27.61,27.66,45276.0,19.424,19.4451,19.4029,19.438,45276.0
2019-06-06 14:45:00,27.67,27.67,27.61,27.62,33578.0,19.4451,19.4451,19.4029,19.4099,33578.0
2019-06-06 14:50:00,27.61,27.62,27.6,27.62,18658.0,19.4029,19.4099,19.3959,19.4099,18658.0
2019-06-06 14:55:00,27.61,27.62,27.59,27.6,19054.0,19.4029,19.4099,19.3889,19.3959,19054.0
2019-06-06 15:00:00,27.6,27.65,27.59,27.63,45771.0,19.3959,19.431,19.3889,19.417,45771.0
2019-06-06 15:05:00,27.62,27.64,27.61,27.64,22392.0,19.4099,19.424,19.4029,19.424,22392.0
2019-06-06 15:10:00,27.64,27.66,27.63,27.63,37308.0,19.424,19.438,19.417,19.417,37308.0
2019-06-06 15:15:00,27.64,27.65,27.62,27.64,94010.0,19.424,19.431,19.4099,19.424,94010.0
2019-06-06 15:20:00,27.64,27.67,27.63,27.65,94934.0,19.424,19.4451,19.417,19.431,94934.0
2019-06-06 15:25:00,27.65,27.65,27.62,27.62,89389.0,19.431,19.431,19.4099,19.4099,89389.0
2019-06-06 15:30:00,27.62,27.63,27.58,27.6,248764.0,19.4099,19.417,19.3818,19.3959,248764.0
2019-06-06 15:35:00,27.6,27.61,27.56,27.58,119571.0,19.3959,19.4029,19.3678,19.3818,119571.0
2019-06-06 15:40:00,27.57,27.59,27.56,27.57,94055.0,19.3748,19.3889,19.3678,19.3748,94055.0
2019-06-06 15:45:00,27.56,27.61,27.56,27.6,189181.0,19.3678,19.4029,19.3678,19.3959,189181.0
2019-06-06 15:50:00,27.6,27.61,27.58,27.6,243346.0,19.3959,19.4029,19.3818,19.3959,243346.0
2019-06-06 15:55:00,27.6,27.6,27.54,27.56,412715.0,19.3959,19.3959,19.3537,19.3678,412715.0
2019-06-07 09:30:00,27.66,27.73,27.61,27.64,93293.0,19.438,19.4872,19.4029,19.424,93293.0
2019-06-07 09:35:00,27.64,27.7,27.61,27.68,125857.0,19.424,19.4662,19.4029,19.4521,125857.0
2019-06-07 09:40:00,27.67,27.94,27.66,27.81,406540.0,19.4451,19.6348,19.438,19.5435,406540.0
2019-06-07 09:45:00,27.8,27.89,27.77,27.82,262855.0,19.5364,19.5997,19.5153,19.5505,262855.0
2019-06-07 09:50:00,27.81,27.89,27.81,27.84,29920.0,19.5435,19.5997,19.5435,19.5645,29920.0
2019-06-07 09:55:00,27.85,27.86,27.82,27.83,30172.0,19.5716,19.5786,19.5505,19.5575,30172.0
2019-06-07 10:00:00,27.84,27.91,27.83,27.88,203227.0,19.5645,19.6137,19.5575,19.5927,203227.0
2019-06-07 10:05:00,27.88,27.96,27.85,27.86,210232.0,19.5927,19.6489,19.5716,19.5786,210232.0
2019-06-07 10:10:00,27.86,27.89,27.85,27.85,104587.0,19.5786,19.5997,19.5716,19.5716,104587.0
2019-06-07 10:15:00,27.86,27.88,27.84,27.86,85782.0,19.5786,19.5927,19.5645,19.5786,85782.0
2019-06-07 10:20:00,27.85,27.86,27.81,27.84,45792.0,19.5716,19.5786,19.5435,19.5645,45792.0
2019-06-07 10:25:00,27.83,27.86,27.81,27.84,83816.0,19.5575,19.5786,19.5435,19.5645,83816.0
2019-06-07 10:30:00,27.84,27.9,27.81,27.83,320044.0,19.5645,19.6067,19.5435,19.5575,320044.0
2019-06-07 10:35:00,27.83,27.87,27.79,27.86,117176.0,19.5575,19.5856,19.5294,19.5786,117176.0
2019-06-07 10:40:00,27.87,27.87,27.82,27.86,184904.0,19.5856,19.5856,19.5505,19.5786,184904.0
2019-06-07 10:45:00,27.86,27.9,27.83,27.89,63886.0,19.5786,19.6067,19.5575,19.5997,63886.0
2019-06-07 10:50:00,27.89,27.91,27.87,27.88,38129.0,19.5997,19.6137,19.5856,19.5927,38129.0
2019-06-07 10:55:00,27.88,27.9,27.85,27.9,258761.0,19.5927,19.6067,19.5716,19.6067,258761.0
2019-06-07 11:00:00,27.91,27.92,27.85,27.86,117689.0,19.6137,19.6208,19.5716,19.5786,117689.0
2019-06-07 11:05:00,27.85,27.88,27.78,27.8,448768.0,19.5716,19.5927,19.5224,19.5364,448768.0
2019-06-07 11:10:00,27.8,27.85,27.79,27.8,113294.0,19.5364,19.5716,19.5294,19.5364,113294.0
2019-06-07 11:15:00,27.79,27.81,27.76,27.81,57225.0,19.5294,19.5435,19.5083,19.5435,57225.0
2019-06-07 11:20:00,27.81,27.81,27.69,27.7,29364.0,19.5435,19.5435,19.4591,19.4662,29364.0
2019-06-07 11:25:00,27.71,27.72,27.64,27.64,34863.0,19.4732,19.4802,19.424,19.424,34863.0
2019-06-07 11:30:00,27.64,27.68,27.64,27.67,52819.0,19.424,19.4521,19.424,19.4451,52819.0
2019-06-07 11:35:00,27.67,27.7,27.66,27.68,52084.0,19.4451,19.4662,19.438,19.4521,52084.0
2019-06-07 11:40:00,27.69,27.73,27.68,27.71,133970.0,19.4591,19.4872,19.4521,19.4732,133970.0
2019-06-07 11:45:00,27.7,27.7,27.66,27.7,25534.0,19.4662,19.4662,19.438,19.4662,25534.0
2019-06-07 11:50:00,27.71,27.72,27.68,27.68,17026.0,19.4732,19.4802,19.4521,19.4521,17026.0
2019-06-07 11:55:00,27.69,27.71,27.67,27.68,18010.0,19.4591,19.4732,19.4451,19.4521,18010.0
2019-06-07 12:00:00,27.67,27.67,27.63,27.64,28229.0,19.4451,19.4451,19.417,19.424,28229.0
2019-06-07 12:05:00,27.64,27.64,27.61,27.63,36830.0,19.424,19.424,19.4029,19.417,36830.0
2019-06-07 12:10:00,27.63,27.65,27.61,27.63,60745.0,19.417,19.431,19.4029,19.417,60745.0
2019-06-07 12:15:00,27.63,27.65,27.61,27.63,48460.0,19.417,19.431,19.4029,19.417,48460.0
2019-06-07 12:20:00,27.63,27.68,27.61,27.68,48242.0,19.417,19.4521,19.4029,19.4521,48242.0
2019-06-07 12:25:00,27.68,27.71,27.68,27.71,30639.0,19.4521,19.4732,19.4521,19.4732,30639.0
2019-06-07 12:30:00,27.71,27.74,27.7,27.71,51767.0,19.4732,19.4943,19.4662,19.4732,51767.0
2019-06-07 12:35:00,27.71,27.74,27.7,27.74,44946.0,19.4732,19.4943,19.4662,19.4943,44946.0
2019-06-07 12:40:00,27.74,27.79,27.74,27.79,33853.0,19.4943,19.5294,19.4943,19.5294,33853.0
2019-06-07 12:45:00,27.78,27.79,27.74,27.75,28298.0,19.5224,19.5294,19.4943,19.5013,28298.0
2019-06-07 12:50:00,27.75,27.77,27.73,27.73,43137.0,19.5013,19.5153,19.4872,19.4872,43137.0
2019-06-07 12:55:00,27.73,27.76,27.73,27.76,69555.0,19.4872,19.5083,19.4872,19.5083,69555.0
2019-06-07 13:00:00,27.76,27.78,27.74,27.76,45030.0,19.5083,19.5224,19.4943,19.5083,45030.0
2019-06-07 13:05:00,27.77,27.77,27.73,27.75,30769.0,19.5153,19.5153,19.4872,19.5013,30769.0
2019-06-07 13:10:00,27.75,27.76,27.73,27.75,94031.0,19.5013,19.5083,19.4872,19.5013,94031.0
2019-06-07 13:15:00,27.75,27.79,27.75,27.78,59564.0,19.5013,19.5294,19.5013,19.5224,59564.0
2019-06-07 13:20:00,27.78,27.79,27.74,27.75,24285.0,19.5224,19.5294,19.4943,19.5013,24285.0
2019-06-07 13:25:00,27.74,27.76,27.74,27.74,24371.0,19.4943,19.5083,19.4943,19.4943,24371.0
2019-06-07 13:30:00,27.75,27.8,27.74,27.77,19585.0,19.5013,19.5364,19.4943,19.5153,19585.0
2019-06-07 13:35:00,27.78,27.81,27.77,27.8,77632.0,19.5224,19.5435,19.5153,19.5364,77632.0
2019-06-07 13:40:00,27.81,27.86,27.8,27.82,72247.0,19.5435,19.5786,19.5364,19.5505,72247.0
2019-06-07 13:45:00,27.82,27.85,27.8,27.8,112063.0,19.5505,19.5716,19.5364,19.5364,112063.0
2019-06-07 13:50:00,27.8,27.86,27.79,27.86,47938.0,19.5364,19.5786,19.5294,19.5786,47938.0
2019-06-07 13:55:00,27.85,27.91,27.84,27.91,38112.0,19.5716,19.6137,19.5645,19.6137,38112.0
2019-06-07 14:00:00,27.9,27.91,27.86,27.87,100369.0,19.6067,19.6137,19.5786,19.5856,100369.0
2019-06-07 14:05:00,27.87,27.88,27.79,27.84,165994.0,19.5856,19.5927,19.5294,19.5645,165994.0
2019-06-07 14:10:00,27.83,27.85,27.82,27.84,25292.0,19.5575,19.5716,19.5505,19.5645,25292.0
2019-06-07 14:15:00,27.84,27.85,27.79,27.79,46647.0,19.5645,19.5716,19.5294,19.5294,46647.0
2019-06-07 14:20:00,27.8,27.83,27.79,27.82,47871.0,19.5364,19.5575,19.5294,19.5505,47871.0
2019-06-07 14:25:00,27.83,27.83,27.81,27.83,10823.0,19.5575,19.5575,19.5435,19.5575,10823.0
2019-06-07 14:30:00,27.83,27.83,27.8,27.8,14382.0,19.5575,19.5575,19.5364,19.5364,14382.0
2019-06-07 14:35:00,27.81,27.83,27.8,27.83,9586.0,19.5435,19.5575,19.5364,19.5575,9586.0
2019-06-07 14:40:00,27.83,27.86,27.82,27.84,36382.0,19.5575,19.5786,19.5505,19.5645,36382.0
2019-06-07 14:45:00,27.83,27.84,27.78,27.79,28254.0,19.5575,19.5645,19.5224,19.5294,28254.0
2019-06-07 14:50:00,27.78,27.79,27.76,27.77,19084.0,19.5224,19.5294,19.5083,19.5153,19084.0
2019-06-07 14:55:00,27.77,27.77,27.75,27.75,9023.0,19.5153,19.5153,19.5013,19.5013,9023.0
2019-06-07 15:00:00,27.76,27.79,27.75,27.78,29187.0,19.5083,19.5294,19.5013,19.5224,29187.0
2019-06-07 15:05:00,27.78,27.78,27.74,27.75,23679.0,19.5224,19.5224,19.4943,19.5013,23679.0
2019-06-07 15:10:00,27.75,27.76,27.74,27.75,59436.0,19.5013,19.5083,19.4943,19.5013,59436.0
2019-06-07 15:15:00,27.76,27.76,27.74,27.76,23887.0,19.5083,19.5083,19.4943,19.5083,23887.0
2019-06-07 15:20:00,27.75,27.81,27.74,27.8,78517.0,19.5013,19.5435,19.4943,19.5364,78517.0
2019-06-07 15:25:00,27.8,27.82,27.79,27.8,92071.0,19.5364,19.5505,19.5294,19.5364,92071.0
2019-06-07 15:30:00,27.8,27.82,27.79,27.8,68386.0,19.5364,19.5505,19.5294,19.5364,68386.0
2019-06-07 15:35:00,27.8,27.81,27.8,27.8,26453.0,19.5364,19.5435,19.5364,19.5364,26453.0
2019-06-07 15:40:00,27.8,27.82,27.78,27.78,127884.0,19.5364,19.5505,19.5224,19.5224,127884.0
2019-06-07 15:45:00,27.79,27.79,27.75,27.78,159736.0,19.5294,19.5294,19.5013,19.5224,159736.0
2019-06-07 15:50:00,27.78,27.8,27.77,27.79,154613.0,19.5224,19.5364,19.5153,19.5294,154613.0
2019-06-07 15:55:00,27.78,27.79,27.74,27.75,439496.0,19.5224,19.5294,19.4943,19.5013,439496.0
2019-06-10 09:30:00,27.78,27.85,27.7,27.74,94436.0,19.5224,19.5716,19.4662,19.4943,94436.0
2019-06-10 09:35:00,27.74,27.75,27.67,27.68,38287.0,19.4943,19.5013,19.4451,19.4521,38287.0
2019-06-10 09:40:00,27.67,27.68,27.51,27.55,51852.0,19.4451,19.4521,19.3326,19.3607,51852.0
2019-06-10 09:45:00,27.55,27.58,27.5,27.52,42904.0,19.3607,19.3818,19.3256,19.3397,42904.0
2019-06-10 09:50:00,27.51,27.59,27.5,27.53,39554.0,19.3326,19.3889,19.3256,19.3467,39554.0
2019-06-10 09:55:00,27.54,27.6,27.53,27.6,16602.0,19.3537,19.3959,19.3467,19.3959,16602.0
2019-06-10 10:00:00,27.59,27.62,27.55,27.59,45355.0,19.3889,19.4099,19.3607,19.3889,45355.0
2019-06-10 10:05:00,27.59,27.61,27.57,27.61,55166.0,19.3889,19.4029,19.3748,19.4029,55166.0
2019-06-10 10:10:00,27.62,27.62,27.57,27.62,63539.0,19.4099,19.4099,19.3748,19.4099,63539.0
2019-06-10 10:15:00,27.62,27.63,27.55,27.59,73990.0,19.4099,19.417,19.3607,19.3889,73990.0
2019-06-10 10:20:00,27.59,27.63,27.57,27.62,54866.0,19.3889,19.417,19.3748,19.4099,54866.0
2019-06-10 10:25:00,27.62,27.66,27.61,27.66,77765.0,19.4099,19.438,19.4029,19.438,77765.0
2019-06-10 10:30:00,27.65,27.66,27.52,27.53,80137.0,19.431,19.438,19.3397,19.3467,80137.0
2019-06-10 10:35:00,27.54,27.62,27.53,27.62,64457.0,19.3537,19.4099,19.3467,19.4099,64457.0
2019-06-10 10:40:00,27.62,27.68,27.61,27.65,79109.0,19.4099,19.4521,19.4029,19.431,79109.0
2019-06-10 10:45:00,27.66,27.67,27.6,27.62,52267.0,19.438,19.4451,19.3959,19.4099,52267.0
2019-06-10 10:50:00,27.62,27.66,27.61,27.66,31940.0,19.4099,19.438,19.4029,19.438,31940.0
2019-06-10 10:55:00,27.66,27.68,27.62,27.62,83771.0,19.438,19.4521,19.4099,19.4099,83771.0
2019-06-10 11:00:00,27.62,27.67,27.62,27.65,52163.0,19.4099,19.4451,19.4099,19.431,52163.0
2019-06-10 11:05:00,27.65,27.68,27.64,27.67,92084.0,19.431,19.4521,19.424,19.4451,92084.0
2019-06-10 11:10:00,27.68,27.7,27.65,27.66,58624.0,19.4521,19.4662,19.431,19.438,58624.0
2019-06-10 11:15:00,27.67,27.69,27.65,27.67,50306.0,19.4451,19.4591,19.431,19.4451,50306.0
2019-06-10 11:20:00,27.66,27.67,27.57,27.58,46490.0,19.438,19.4451,19.3748,19.3818,46490.0
2019-06-10 11:25:00,27.59,27.6,27.51,27.52,58278.0,19.3889,19.3959,19.3326,19.3397,58278.0
2019-06-10 11:30:00,27.52,27.57,27.51,27.55,31847.0,19.3397,19.3748,19.3326,19.3607,31847.0
2019-06-10 11:35:00,27.56,27.58,27.54,27.57,46448.0,19.3678,19.3818,19.3537,19.3748,46448.0
2019-06-10 11:40:00,27.58,27.66,27.58,27.64,53090.0,19.3818,19.438,19.3818,19.424,53090.0
2019-06-10 11:45:00,27.64,27.64,27.59,27.61,20598.0,19.424,19.424,19.3889,19.4029,20598.0
2019-06-10 11:50:00,27.62,27.64,27.61,27.63,45589.0,19.4099,19.424,19.4029,19.417,45589.0
2019-06-10 11:55:00,27.63,27.63,27.59,27.59,40335.0,19.417,19.417,19.3889,19.3889,40335.0
2019-06-10 12:00:00,27.59,27.62,27.58,27.59,49826.0,19.3889,19.4099,19.3818,19.3889,49826.0
2019-06-10 12:05:00,27.59,27.6,27.56,27.57,19036.0,19.3889,19.3959,19.3678,19.3748,19036.0
2019-06-10 12:10:00,27.57,27.59,27.54,27.57,64410.0,19.3748,19.3889,19.3537,19.3748,64410.0
2019-06-10 12:15:00,27.57,27.6,27.52,27.52,33986.0,19.3748,19.3959,19.3397,19.3397,33986.0
2019-06-10 12:20:00,27.53,27.53,27.5,27.5,27430.0,19.3467,19.3467,19.3256,19.3256,27430.0
2019-06-10 12:25:00,27.5,27.51,27.48,27.49,44018.0,19.3256,19.3326,19.3116,19.3186,44018.0
2019-06-10 12:30:00,27.49,27.51,27.46,27.49,50557.0,19.3186,19.3326,19.2975,19.3186,50557.0
2019-06-10 12:35:00,27.49,27.53,27.48,27.52,29988.0,19.3186,19.3467,19.3116,19.3397,29988.0
2019-06-10 12:40:00,27.51,27.52,27.48,27.5,26795.0,19.3326,19.3397,19.3116,19.3256,26795.0
2019-06-10 12:45:00,27.49,27.52,27.49,27.51,23807.0,19.3186,19.3397,19.3186,19.3326,23807.0
2019-06-10 12:50:00,27.52,27.54,27.5,27.54,40445.0,19.3397,19.3537,19.3256,19.3537,40445.0
2019-06-10 12:55:00,27.53,27.54,27.5,27.5,22442.0,19.3467,19.3537,19.3256,19.3256,22442.0
2019-06-10 13:00:00,27.5,27.54,27.5,27.53,37898.0,19.3256,19.3537,19.3256,19.3467,37898.0
2019-06-10 13:05:00,27.53,27.54,27.51,27.52,26273.0,19.3467,19.3537,19.3326,19.3397,26273.0
2019-06-10 13:10:00,27.52,27.55,27.51,27.53,35902.0,19.3397,19.3607,19.3326,19.3467,35902.0
2019-06-10 13:15:00,27.53,27.54,27.52,27.53,20651.0,19.3467,19.3537,19.3397,19.3467,20651.0
2019-06-10 13:20:00,27.53,27.54,27.51,27.52,30065.0,19.3467,19.3537,19.3326,19.3397,30065.0
2019-06-10 13:25:00,27.51,27.56,27.51,27.56,52605.0,19.3326,19.3678,19.3326,19.3678,52605.0
2019-06-10 13:30:00,27.55,27.58,27.55,27.57,58249.0,19.3607,19.3818,19.3607,19.3748,58249.0
2019-06-10 13:35:00,27.58,27.59,27.56,27.57,17749.0,19.3818,19.3889,19.3678,19.3748,17749.0
2019-06-10 13:40:00,27.57,27.57,27.49,27.5,171623.0,19.3748,19.3748,19.3186,19.3256,171623.0
2019-06-10 13:45:00,27.51,27.52,27.48,27.51,41891.0,19.3326,19.3397,19.3116,19.3326,41891.0
2019-06-10 13:50:00,27.51,27.51,27.47,27.5,20711.0,19.3326,19.3326,19.3045,19.3256,20711.0
2019-06-10 13:55:00,27.49,27.51,27.47,27.51,26168.0,19.3186,19.3326,19.3045,19.3326,26168.0
2019-06-10 14:00:00,27.51,27.51,27.44,27.44,23860.0,19.3326,19.3326,19.2834,19.2834,23860.0
2019-06-10 14:05:00,27.45,27.49,27.44,27.49,26411.0,19.2905,19.3186,19.2834,19.3186,26411.0
2019-06-10 14:10:00,27.48,27.5,27.47,27.47,27919.0,19.3116,19.3256,19.3045,19.3045,27919.0
2019-06-10 14:15:00,27.48,27.49,27.45,27.48,25795.0,19.3116,19.3186,19.2905,19.3116,25795.0
2019-06-10 14:20:00,27.49,27.51,27.48,27.5,48822.0,19.3186,19.3326,19.3116,19.3256,48822.0
2019-06-10 14:25:00,27.5,27.51,27.48,27.5,47643.0,19.3256,19.3326,19.3116,19.3256,47643.0
2019-06-10 14:30:00,27.5,27.52,27.49,27.5,37993.0,19.3256,19.3397,19.3186,19.3256,37993.0
2019-06-10 14:35:00,27.5,27.51,27.48,27.5,24387.0,19.3256,19.3326,19.3116,19.3256,24387.0
2019-06-10 14:40:00,27.51,27.51,27.48,27.5,31514.0,19.3326,19.3326,19.3116,19.3256,31514.0
2019-06-10 14:45:00,27.5,27.53,27.49,27.53,18019.0,19.3256,19.3467,19.3186,19.3467,18019.0
2019-06-10 14:50:00,27.53,27.54,27.49,27.51,21927.0,19.3467,19.3537,19.3186,19.3326,21927.0
2019-06-10 14:55:00,27.51,27.53,27.49,27.52,21685.0,19.3326,19.3467,19.3186,19.3397,21685.0
2019-06-10 15:00:00,27.51,27.52,27.5,27.5,24493.0,19.3326,19.3397,19.3256,19.3256,24493.0
2019-06-10 15:05:00,27.51,27.51,27.49,27.51,38811.0,19.3326,19.3326,19.3186,19.3326,38811.0
2019-06-10 15:10:00,27.5,27.5,27.43,27.43,66807.0,19.3256,19.3256,19.2764,19.2764,66807.0
2019-06-10 15:15:00,27.44,27.47,27.42,27.46,37876.0,19.2834,19.3045,19.2694,19.2975,37876.0
2019-06-10 15:20:00,27.46,27.47,27.44,27.46,34273.0,19.2975,19.3045,19.2834,19.2975,34273.0
2019-06-10 15:25:00,27.46,27.49,27.45,27.46,45038.0,19.2975,19.3186,19.2905,19.2975,45038.0
2019-06-10 15:30:00,27.46,27.5,27.45,27.49,61750.0,19.2975,19.3256,19.2905,19.3186,61750.0
2019-06-10 15:35:00,27.48,27.49,27.47,27.49,100592.0,19.3116,19.3186,19.3045,19.3186,100592.0
2019-06-10 15:40:00,27.49,27.5,27.46,27.48,77905.0,19.3186,19.3256,19.2975,19.3116,77905.0
2019-06-10 15:45:00,27.48,27.5,27.45,27.47,123545.0,19.3116,19.3256,19.2905,19.3045,123545.0
2019-06-10 15:50:00,27.48,27.51,27.47,27.5,179135.0,19.3116,19.3326,19.3045,19.3256,179135.0
2019-06-10 15:55:00,27.49,27.5,27.45,27.48,321084.0,19.3186,19.3256,19.2905,19.3116,321084.0
2019-06-11 09:30:00,27.59,27.62,27.44,27.49,59984.0,19.3889,19.4099,19.2834,19.3186,59984.0
2019-06-11 09:35:00,27.5,27.54,27.44,27.45,31923.0,19.3256,19.3537,19.2834,19.2905,31923.0
2019-06-11 09:40:00,27.46,27.55,27.46,27.55,36181.0,19.2975,19.3607,19.2975,19.3607,36181.0
2019-06-11 09:45:00,27.54,27.55,27.45,27.46,47179.0,19.3537,19.3607,19.2905,19.2975,47179.0
2019-06-11 09:50:00,27.47,27.51,27.47,27.51,20384.0,19.3045,19.3326,19.3045,19.3326,20384.0
2019-06-11 09:55:00,27.5,27.5,27.43,27.45,41767.0,19.3256,19.3256,19.2764,19.2905,41767.0
2019-06-11 10:00:00,27.45,27.48,27.45,27.46,42042.0,19.2905,19.3116,19.2905,19.2975,42042.0
2019-06-11 10:05:00,27.46,27.46,27.38,27.4,30662.0,19.2975,19.2975,19.2413,19.2553,30662.0
2019-06-11 10:10:00,27.41,27.43,27.4,27.42,48239.0,19.2624,19.2764,19.2553,19.2694,48239.0
2019-06-11 10:15:00,27.42,27.46,27.42,27.46,39727.0,19.2694,19.2975,19.2694,19.2975,39727.0
2019-06-11 10:20:00,27.45,27.48,27.44,27.46,20998.0,19.2905,19.3116,19.2834,19.2975,20998.0
2019-06-11 10:25:00,27.45,27.48,27.44,27.48,12560.0,19.2905,19.3116,19.2834,19.3116,12560.0
2019-06-11 10:30:00,27.47,27.5,27.46,27.46,47590.0,19.3045,19.3256,19.2975,19.2975,47590.0
2019-06-11 10:35:00,27.46,27.48,27.43,27.45,26175.0,19.2975,19.3116,19.2764,19.2905,26175.0
2019-06-11 10:40:00,27.44,27.45,27.38,27.39,24218.0,19.2834,19.2905,19.2413,19.2483,24218.0
2019-06-11 10:45:00,27.39,27.43,27.39,27.43,23076.0,19.2483,19.2764,19.2483,19.2764,23076.0
2019-06-11 10:50:00,27.42,27.47,27.42,27.46,43200.0,19.2694,19.3045,19.2694,19.2975,43200.0
2019-06-11 10:55:00,27.47,27.48,27.44,27.48,34809.0,19.3045,19.3116,19.2834,19.3116,34809.0
2019-06-11 11:00:00,27.48,27.55,27.47,27.54,60675.0,19.3116,19.3607,19.3045,19.3537,60675.0
2019-06-11 11:05:00,27.54,27.57,27.53,27.57,33363.0,19.3537,19.3748,19.3467,19.3748,33363.0
2019-06-11 11:10:00,27.57,27.6,27.54,27.55,43726.0,19.3748,19.3959,19.3537,19.3607,43726.0
2019-06-11 11:15:00,27.55,27.58,27.53,27.53,32403.0,19.3607,19.3818,19.3467,19.3467,32403.0
2019-06-11 11:20:00,27.53,27.56,27.52,27.56,21453.0,19.3467,19.3678,19.3397,19.3678,21453.0
2019-06-11 11:25:00,27.55,27.57,27.51,27.52,34026.0,19.3607,19.3748,19.3326,19.3397,34026.0
2019-06-11 11:30:00,27.51,27.51,27.45,27.46,23000.0,19.3326,19.3326,19.2905,19.2975,23000.0
2019-06-11 11:35:00,27.46,27.48,27.44,27.48,29697.0,19.2975,19.3116,19.2834,19.3116,29697.0
2019-06-11 11:40:00,27.49,27.51,27.46,27.5,40179.0,19.3186,19.3326,19.2975,19.3256,40179.0
2019-06-11 11:45:00,27.5,27.52,27.47,27.47,32588.0,19.3256,19.3397,19.3045,19.3045,32588.0
2019-06-11 11:50:00,27.47,27.52,27.46,27.52,30189.0,19.3045,19.3397,19.2975,19.3397,30189.0
2019-06-11 11:55:00,27.52,27.54,27.51,27.52,30483.0,19.3397,19.3537,19.3326,19.3397,30483.0
2019-06-11 12:00:00,27.52,27.52,27.47,27.47,38760.0,19.3397,19.3397,19.3045,19.3045,38760.0
2019-06-11 12:05:00,27.47,27.47,27.44,27.47,25536.0,19.3045,19.3045,19.2834,19.3045,25536.0
2019-06-11 12:10:00,27.47,27.51,27.46,27.51,21173.0,19.3045,19.3326,19.2975,19.3326,21173.0
2019-06-11 12:15:00,27.51,27.54,27.49,27.54,23894.0,19.3326,19.3537,19.3186,19.3537,23894.0
2019-06-11 12:20:00,27.53,27.57,27.53,27.57,20894.0,19.3467,19.3748,19.3467,19.3748,20894.0
2019-06-11 12:25:00,27.56,27.57,27.51,27.53,28633.0,19.3678,19.3748,19.3326,19.3467,28633.0
2019-06-11 12:30:00,27.53,27.56,27.51,27.55,19493.0,19.3467,19.3678,19.3326,19.3607,19493.0
2019-06-11 12:35:00,27.55,27.56,27.53,27.55,25164.0,19.3607,19.3678,19.3467,19.3607,25164.0
2019-06-11 12:40:00,27.55,27.56,27.53,27.56,26414.0,19.3607,19.3678,19.3467,19.3678,26414.0
2019-06-11 12:45:00,27.55,27.57,27.55,27.56,28492.0,19.3607,19.3748,19.3607,19.3678,28492.0
2019-06-11 12:50:00,27.56,27.57,27.53,27.54,29227.0,19.3678,19.3748,19.3467,19.3537,29227.0
2019-06-11 12:55:00,27.53,27.54,27.51,27.53,45463.0,19.3467,19.3537,19.3326,19.3467,45463.0
2019-06-11 13:00:00,27.53,27.56,27.53,27.55,25364.0,19.3467,19.3678,19.3467,19.3607,25364.0
2019-06-11 13:05:00,27.55,27.58,27.54,27.58,26804.0,19.3607,19.3818,19.3537,19.3818,26804.0
2019-06-11 13:10:00,27.57,27.6,27.56,27.6,32640.0,19.3748,19.3959,19.3678,19.3959,32640.0
2019-06-11 13:15:00,27.6,27.61,27.55,27.56,45159.0,19.3959,19.4029,19.3607,19.3678,45159.0
2019-06-11 13:20:00,27.57,27.59,27.56,27.58,31324.0,19.3748,19.3889,19.3678,19.3818,31324.0
2019-06-11 13:25:00,27.58,27.61,27.56,27.61,101576.0,19.3818,19.4029,19.3678,19.4029,101576.0
2019-06-11 13:30:00,27.6,27.6,27.57,27.58,34329.0,19.3959,19.3959,19.3748,19.3818,34329.0
2019-06-11 13:35:00,27.58,27.6,27.57,27.59,58439.0,19.3818,19.3959,19.3748,19.3889,58439.0
2019-06-11 13:40:00,27.59,27.61,27.57,27.61,50850.0,19.3889,19.4029,19.3748,19.4029,50850.0
2019-06-11 13:45:00,27.61,27.63,27.58,27.63,47181.0,19.4029,19.417,19.3818,19.417,47181.0
2019-06-11 13:50:00,27.63,27.64,27.62,27.63,65188.0,19.417,19.424,19.4099,19.417,65188.0
2019-06-11 13:55:00,27.64,27.67,27.63,27.67,25740.0,19.424,19.4451,19.417,19.4451,25740.0
2019-06-11 14:00:00,27.67,27.69,27.65,27.68,43030.0,19.4451,19.4591,19.431,19.4521,43030.0
2019-06-11 14:05:00,27.69,27.7,27.67,27.7,45487.0,19.4591,19.4662,19.4451,19.4662,45487.0
2019-06-11 14:10:00,27.69,27.72,27.69,27.71,25676.0,19.4591,19.4802,19.4591,19.4732,25676.0
2019-06-11 14:15:00,27.71,27.73,27.7,27.7,38093.0,19.4732,19.4872,19.4662,19.4662,38093.0
2019-06-11 14:20:00,27.69,27.73,27.69,27.73,40616.0,19.4591,19.4872,19.4591,19.4872,40616.0
2019-06-11 14:25:00,27.73,27.74,27.71,27.71,14342.0,19.4872,19.4943,19.4732,19.4732,14342.0
2019-06-11 14:30:00,27.71,27.72,27.68,27.69,12191.0,19.4732,19.4802,19.4521,19.4591,12191.0
2019-06-11 14:35:00,27.69,27.7,27.67,27.68,46602.0,19.4591,19.4662,19.4451,19.4521,46602.0
2019-06-11 14:40:00,27.67,27.68,27.66,27.68,34398.0,19.4451,19.4521,19.438,19.4521,34398.0
2019-06-11 14:45:00,27.68,27.68,27.63,27.66,57411.0,19.4521,19.4521,19.417,19.438,57411.0
2019-06-11 14:50:00,27.66,27.66,27.62,27.62,26821.0,19.438,19.438,19.4099,19.4099,26821.0
2019-06-11 14:55:00,27.62,27.67,27.62,27.67,29973.0,19.4099,19.4451,19.4099,19.4451,29973.0
2019-06-11 15:00:00,27.66,27.67,27.65,27.66,60760.0,19.438,19.4451,19.431,19.438,60760.0
2019-06-11 15:05:00,27.66,27.69,27.63,27.63,105144.0,19.438,19.4591,19.417,19.417,105144.0
2019-06-11 15:10:00,27.64,27.66,27.63,27.64,39360.0,19.424,19.438,19.417,19.424,39360.0
2019-06-11 15:15:00,27.64,27.65,27.6,27.6,51542.0,19.424,19.431,19.3959,19.3959,51542.0
2019-06-11 15:20:00,27.61,27.62,27.58,27.6,37846.0,19.4029,19.4099,19.3818,19.3959,37846.0
2019-06-11 15:25:00,27.6,27.63,27.59,27.63,42655.0,19.3959,19.417,19.3889,19.417,42655.0
2019-06-11 15:30:00,27.63,27.65,27.61,27.65,78887.0,19.417,19.431,19.4029,19.431,78887.0
2019-06-11 15:35:00,27.64,27.66,27.63,27.64,87443.0,19.424,19.438,19.417,19.424,87443.0
2019-06-11 15:40:00,27.63,27.64,27.61,27.63,63774.0,19.417,19.424,19.4029,19.417,63774.0
2019-06-11 15:45:00,27.63,27.65,27.61,27.64,84061.0,19.417,19.431,19.4029,19.424,84061.0
2019-06-11 15:50:00,27.64,27.64,27.59,27.61,126077.0,19.424,19.424,19.3889,19.4029,126077.0
2019-06-11 15:55:00,27.6,27.64,27.58,27.62,439854.0,19.3959,19.424,19.3818,19.4099,439854.0
2019-06-12 09:30:00,27.53,27.57,27.47,27.53,54219.0,19.3467,19.3748,19.3045,19.3467,54219.0
2019-06-12 09:35:00,27.52,27.57,27.47,27.52,30373.0,19.3397,19.3748,19.3045,19.3397,30373.0
2019-06-12 09:40:00,27.52,27.59,27.51,27.55,30900.0,19.3397,19.3889,19.3326,19.3607,30900.0
2019-06-12 09:45:00,27.55,27.55,27.5,27.52,13795.0,19.3607,19.3607,19.3256,19.3397,13795.0
2019-06-12 09:50:00,27.53,27.59,27.53,27.58,84770.0,19.3467,19.3889,19.3467,19.3818,84770.0
2019-06-12 09:55:00,27.58,27.58,27.54,27.57,54017.0,19.3818,19.3818,19.3537,19.3748,54017.0
2019-06-12 10:00:00,27.57,27.57,27.5,27.51,27387.0,19.3748,19.3748,19.3256,19.3326,27387.0
2019-06-12 10:05:00,27.51,27.52,27.47,27.48,32958.0,19.3326,19.3397,19.3045,19.3116,32958.0
2019-06-12 10:10:00,27.48,27.51,27.48,27.5,14698.0,19.3116,19.3326,19.3116,19.3256,14698.0
2019-06-12 10:15:00,27.5,27.56,27.48,27.53,16722.0,19.3256,19.3678,19.3116,19.3467,16722.0
2019-06-12 10:20:00,27.53,27.54,27.49,27.49,26069.0,19.3467,19.3537,19.3186,19.3186,26069.0
2019-06-12 10:25:00,27.49,27.52,27.48,27.51,19911.0,19.3186,19.3397,19.3116,19.3326,19911.0
2019-06-12 10:30:00,27.5,27.52,27.42,27.49,33783.0,19.3256,19.3397,19.2694,19.3186,33783.0
2019-06-12 10:35:00,27.49,27.54,27.49,27.53,22769.0,19.3186,19.3537,19.3186,19.3467,22769.0
2019-06-12 10:40:00,27.54,27.57,27.52,27.54,18576.0,19.3537,19.3748,19.3397,19.3537,18576.0
2019-06-12 10:45:00,27.54,27.57,27.53,27.53,31169.0,19.3537,19.3748,19.3467,19.3467,31169.0
2019-06-12 10:50:00,27.53,27.55,27.52,27.54,17167.0,19.3467,19.3607,19.3397,19.3537,17167.0
2019-06-12 10:55:00,27.53,27.54,27.51,27.53,27829.0,19.3467,19.3537,19.3326,19.3467,27829.0
2019-06-12 11:00:00,27.53,27.59,27.52,27.58,104627.0,19.3467,19.3889,19.3397,19.3818,104627.0
2019-06-12 11:05:00,27.58,27.6,27.56,27.58,24382.0,19.3818,19.3959,19.3678,19.3818,24382.0
2019-06-12 11:10:00,27.58,27.6,27.56,27.57,14210.0,19.3818,19.3959,19.3678,19.3748,14210.0
2019-06-12 11:15:00,27.57,27.6,27.56,27.6,39972.0,19.3748,19.3959,19.3678,19.3959,39972.0
2019-06-12 11:20:00,27.6,27.61,27.57,27.59,23925.0,19.3959,19.4029,19.3748,19.3889,23925.0
2019-06-12 11:25:00,27.59,27.6,27.57,27.58,12410.0,19.3889,19.3959,19.3748,19.3818,12410.0
2019-06-12 11:30:00,27.58,27.61,27.56,27.59,33560.0,19.3818,19.4029,19.3678,19.3889,33560.0
2019-06-12 11:35:00,27.6,27.6,27.55,27.57,43970.0,19.3959,19.3959,19.3607,19.3748,43970.0
2019-06-12 11:40:00,27.57,27.59,27.57,27.59,8616.0,19.3748,19.3889,19.3748,19.3889,8616.0
2019-06-12 11:45:00,27.59,27.59,27.56,27.57,48471.0,19.3889,19.3889,19.3678,19.3748,48471.0
2019-06-12 11:50:00,27.57,27.58,27.56,27.57,16777.0,19.3748,19.3818,19.3678,19.3748,16777.0
2019-06-12 11:55:00,27.57,27.58,27.54,27.55,17530.0,19.3748,19.3818,19.3537,19.3607,17530.0
2019-06-12 12:00:00,27.54,27.58,27.54,27.58,23888.0,19.3537,19.3818,19.3537,19.3818,23888.0
2019-06-12 12:05:00,27.58,27.59,27.56,27.57,26103.0,19.3818,19.3889,19.3678,19.3748,26103.0
2019-06-12 12:10:00,27.57,27.57,27.55,27.55,9628.0,19.3748,19.3748,19.3607,19.3607,9628.0
2019-06-12 12:15:00,27.55,27.56,27.51,27.51,25821.0,19.3607,19.3678,19.3326,19.3326,25821.0
2019-06-12 12:20:00,27.51,27.54,27.5,27.53,19615.0,19.3326,19.3537,19.3256,19.3467,19615.0
2019-06-12 12:25:00,27.53,27.55,27.52,27.53,14234.0,19.3467,19.3607,19.3397,19.3467,14234.0
2019-06-12 12:30:00,27.53,27.55,27.53,27.53,8345.0,19.3467,19.3607,19.3467,19.3467,8345.0
2019-06-12 12:35:00,27.54,27.54,27.51,27.51,16157.0,19.3537,19.3537,19.3326,19.3326,16157.0
2019-06-12 12:40:00,27.52,27.52,27.5,27.51,24475.0,19.3397,19.3397,19.3256,19.3326,24475.0
2019-06-12 12:45:00,27.51,27.53,27.49,27.5,23145.0,19.3326,19.3467,19.3186,19.3256,23145.0
2019-06-12 12:50:00,27.5,27.5,27.46,27.46,19706.0,19.3256,19.3256,19.2975,19.2975,19706.0
2019-06-12 12:55:00,27.46,27.48,27.44,27.44,14249.0,19.2975,19.3116,19.2834,19.2834,14249.0
2019-06-12 13:00:00,27.44,27.45,27.43,27.44,7065.0,19.2834,19.2905,19.2764,19.2834,7065.0
2019-06-12 13:05:00,27.44,27.45,27.41,27.43,26926.0,19.2834,19.2905,19.2624,19.2764,26926.0
2019-06-12 13:10:00,27.43,27.44,27.41,27.42,7484.0,19.2764,19.2834,19.2624,19.2694,7484.0
2019-06-12 13:15:00,27.42,27.42,27.41,27.42,33274.0,19.2694,19.2694,19.2624,19.2694,33274.0
2019-06-12 13:20:00,27.42,27.43,27.36,27.37,190187.0,19.2694,19.2764,19.2272,19.2343,190187.0
2019-06-12 13:25:00,27.36,27.37,27.32,27.35,27558.0,19.2272,19.2343,19.1991,19.2202,27558.0
2019-06-12 13:30:00,27.35,27.38,27.34,27.38,48768.0,19.2202,19.2413,19.2132,19.2413,48768.0
2019-06-12 13:35:00,27.37,27.38,27.33,27.33,130536.0,19.2343,19.2413,19.2061,19.2061,130536.0
2019-06-12 13:40:00,27.33,27.33,27.25,27.28,97575.0,19.2061,19.2061,19.1499,19.171,97575.0
2019-06-12 13:45:00,27.28,27.3,27.27,27.3,19242.0,19.171,19.1851,19.164,19.1851,19242.0
2019-06-12 13:50:00,27.3,27.3,27.27,27.28,27555.0,19.1851,19.1851,19.164,19.171,27555.0
2019-06-12 13:55:00,27.27,27.27,27.25,27.26,27628.0,19.164,19.164,19.1499,19.1569,27628.0
2019-06-12 14:00:00,27.26,27.27,27.16,27.17,126369.0,19.1569,19.164,19.0867,19.0937,126369.0
2019-06-12 14:05:00,27.16,27.19,27.07,27.13,159706.0,19.0867,19.1078,19.0234,19.0656,159706.0
2019-06-12 14:10:00,27.13,27.13,27.09,27.09,103379.0,19.0656,19.0656,19.0375,19.0375,103379.0
2019-06-12 14:15:00,27.09,27.1,27.04,27.07,45823.0,19.0375,19.0445,19.0023,19.0234,45823.0
2019-06-12 14:20:00,27.07,27.1,26.97,27.02,169542.0,19.0234,19.0445,18.9532,18.9883,169542.0
2019-06-12 14:25:00,27.01,27.05,27.0,27.02,60340.0,18.9813,19.0094,18.9742,18.9883,60340.0
2019-06-12 14:30:00,27.02,27.02,26.96,26.99,104235.0,18.9883,18.9883,18.9461,18.9672,104235.0
2019-06-12 14:35:00,26.99,27.08,26.98,27.08,66042.0,18.9672,19.0305,18.9602,19.0305,66042.0
2019-06-12 14:40:00,27.08,27.08,27.03,27.06,34174.0,19.0305,19.0305,18.9953,19.0164,34174.0
2019-06-12 14:45:00,27.06,27.09,27.04,27.09,165881.0,19.0164,19.0375,19.0023,19.0375,165881.0
2019-06-12 14:50:00,27.09,27.12,27.05,27.05,63892.0,19.0375,19.0586,19.0094,19.0094,63892.0
2019-06-12 14:55:00,27.05,27.08,27.05,27.07,21062.0,19.0094,19.0305,19.0094,19.0234,21062.0
2019-06-12 15:00:00,27.07,27.07,27.05,27.05,22900.0,19.0234,19.0234,19.0094,19.0094,22900.0
2019-06-12 15:05:00,27.05,27.09,27.05,27.05,58744.0,19.0094,19.0375,19.0094,19.0094,58744.0
2019-06-12 15:10:00,27.05,27.09,27.05,27.09,38024.0,19.0094,19.0375,19.0094,19.0375,38024.0
2019-06-12 15:15:00,27.09,27.1,27.07,27.08,49279.0,19.0375,19.0445,19.0234,19.0305,49279.0
2019-06-12 15:20:00,27.08,27.08,27.06,27.08,45678.0,19.0305,19.0305,19.0164,19.0305,45678.0
2019-06-12 15:25:00,27.08,27.08,27.06,27.08,52210.0,19.0305,19.0305,19.0164,19.0305,52210.0
2019-06-12 15:30:00,27.08,27.14,27.08,27.13,156046.0,19.0305,19.0726,19.0305,19.0656,156046.0
2019-06-12 15:35:00,27.13,27.16,27.11,27.16,147124.0,19.0656,19.0867,19.0515,19.0867,147124.0
2019-06-12 15:40:00,27.16,27.16,27.13,27.15,90159.0,19.0867,19.0867,19.0656,19.0796,90159.0
2019-06-12 15:45:00,27.15,27.15,27.12,27.15,131738.0,19.0796,19.0796,19.0586,19.0796,131738.0
2019-06-12 15:50:00,27.15,27.19,27.14,27.18,172628.0,19.0796,19.1078,19.0726,19.1007,172628.0
2019-06-12 15:55:00,27.18,27.22,27.17,27.22,394106.0,19.1007,19.1288,19.0937,19.1288,394106.0
2019-06-13 09:30:00,27.46,27.58,27.45,27.52,147576.0,19.2975,19.3818,19.2905,19.3397,147576.0
2019-06-13 09:35:00,27.52,27.61,27.51,27.58,44786.0,19.3397,19.4029,19.3326,19.3818,44786.0
2019-06-13 09:40:00,27.58,27.63,27.57,27.62,34833.0,19.3818,19.417,19.3748,19.4099,34833.0
2019-06-13 09:45:00,27.62,27.65,27.55,27.55,37554.0,19.4099,19.431,19.3607,19.3607,37554.0
2019-06-13 09:50:00,27.56,27.6,27.54,27.55,67952.0,19.3678,19.3959,19.3537,19.3607,67952.0
2019-06-13 09:55:00,27.55,27.58,27.53,27.57,33686.0,19.3607,19.3818,19.3467,19.3748,33686.0
2019-06-13 10:00:00,27.57,27.59,27.54,27.54,71368.0,19.3748,19.3889,19.3537,19.3537,71368.0
2019-06-13 10:05:00,27.54,27.58,27.52,27.52,41961.0,19.3537,19.3818,19.3397,19.3397,41961.0
2019-06-13 10:10:00,27.53,27.58,27.52,27.57,35445.0,19.3467,19.3818,19.3397,19.3748,35445.0
2019-06-13 10:15:00,27.56,27.57,27.54,27.54,40459.0,19.3678,19.3748,19.3537,19.3537,40459.0
2019-06-13 10:20:00,27.54,27.56,27.54,27.55,18325.0,19.3537,19.3678,19.3537,19.3607,18325.0
2019-06-13 10:25:00,27.55,27.58,27.55,27.57,23567.0,19.3607,19.3818,19.3607,19.3748,23567.0
2019-06-13 10:30:00,27.58,27.58,27.51,27.53,49101.0,19.3818,19.3818,19.3326,19.3467,49101.0
2019-06-13 10:35:00,27.53,27.59,27.53,27.59,35401.0,19.3467,19.3889,19.3467,19.3889,35401.0
2019-06-13 10:40:00,27.58,27.6,27.54,27.56,38761.0,19.3818,19.3959,19.3537,19.3678,38761.0
2019-06-13 10:45:00,27.56,27.57,27.51,27.52,72719.0,19.3678,19.3748,19.3326,19.3397,72719.0
2019-06-13 10:50:00,27.52,27.53,27.47,27.49,46532.0,19.3397,19.3467,19.3045,19.3186,46532.0
2019-06-13 10:55:00,27.49,27.51,27.48,27.5,34616.0,19.3186,19.3326,19.3116,19.3256,34616.0
2019-06-13 11:00:00,27.5,27.56,27.5,27.54,44942.0,19.3256,19.3678,19.3256,19.3537,44942.0
2019-06-13 11:05:00,27.54,27.54,27.49,27.51,28639.0,19.3537,19.3537,19.3186,19.3326,28639.0
2019-06-13 11:10:00,27.51,27.57,27.49,27.55,32897.0,19.3326,19.3748,19.3186,19.3607,32897.0
2019-06-13 11:15:00,27.56,27.57,27.51,27.55,31957.0,19.3678,19.3748,19.3326,19.3607,31957.0
2019-06-13 11:20:00,27.56,27.57,27.5,27.51,19597.0,19.3678,19.3748,19.3256,19.3326,19597.0
2019-06-13 11:25:00,27.5,27.5,27.46,27.48,29353.0,19.3256,19.3256,19.2975,19.3116,29353.0
2019-06-13 11:30:00,27.47,27.49,27.42,27.43,57981.0,19.3045,19.3186,19.2694,19.2764,57981.0
2019-06-13 11:35:00,27.43,27.43,27.34,27.36,88372.0,19.2764,19.2764,19.2132,19.2272,88372.0
2019-06-13 11:40:00,27.36,27.37,27.32,27.37,69650.0,19.2272,19.2343,19.1991,19.2343,69650.0
2019-06-13 11:45:00,27.38,27.39,27.35,27.36,57381.0,19.2413,19.2483,19.2202,19.2272,57381.0
2019-06-13 11:50:00,27.36,27.42,27.35,27.4,85975.0,19.2272,19.2694,19.2202,19.2553,85975.0
2019-06-13 11:55:00,27.41,27.45,27.39,27.45,39389.0,19.2624,19.2905,19.2483,19.2905,39389.0
2019-06-13 12:00:00,27.45,27.46,27.42,27.44,83923.0,19.2905,19.2975,19.2694,19.2834,83923.0
2019-06-13 12:05:00,27.44,27.44,27.42,27.43,13888.0,19.2834,19.2834,19.2694,19.2764,13888.0
2019-06-13 12:10:00,27.43,27.45,27.43,27.44,24876.0,19.2764,19.2905,19.2764,19.2834,24876.0
2019-06-13 12:15:00,27.44,27.44,27.42,27.42,37700.0,19.2834,19.2834,19.2694,19.2694,37700.0
2019-06-13 12:20:00,27.42,27.42,27.37,27.41,36529.0,19.2694,19.2694,19.2343,19.2624,36529.0
2019-06-13 12:25:00,27.42,27.43,27.4,27.42,21925.0,19.2694,19.2764,19.2553,19.2694,21925.0
2019-06-13 12:30:00,27.42,27.43,27.41,27.43,12212.0,19.2694,19.2764,19.2624,19.2764,12212.0
2019-06-13 12:35:00,27.43,27.45,27.42,27.43,43989.0,19.2764,19.2905,19.2694,19.2764,43989.0
2019-06-13 12:40:00,27.43,27.46,27.42,27.44,57273.0,19.2764,19.2975,19.2694,19.2834,57273.0
2019-06-13 12:45:00,27.45,27.47,27.44,27.45,26974.0,19.2905,19.3045,19.2834,19.2905,26974.0
2019-06-13 12:50:00,27.45,27.47,27.43,27.46,25512.0,19.2905,19.3045,19.2764,19.2975,25512.0
2019-06-13 12:55:00,27.46,27.47,27.43,27.44,38979.0,19.2975,19.3045,19.2764,19.2834,38979.0
2019-06-13 13:00:00,27.44,27.49,27.43,27.48,64334.0,19.2834,19.3186,19.2764,19.3116,64334.0
2019-06-13 13:05:00,27.48,27.48,27.45,27.46,40296.0,19.3116,19.3116,19.2905,19.2975,40296.0
2019-06-13 13:10:00,27.46,27.47,27.45,27.47,26562.0,19.2975,19.3045,19.2905,19.3045,26562.0
2019-06-13 13:15:00,27.46,27.5,27.46,27.5,21965.0,19.2975,19.3256,19.2975,19.3256,21965.0
2019-06-13 13:20:00,27.5,27.51,27.47,27.48,63986.0,19.3256,19.3326,19.3045,19.3116,63986.0
2019-06-13 13:25:00,27.49,27.5,27.48,27.5,17949.0,19.3186,19.3256,19.3116,19.3256,17949.0
2019-06-13 13:30:00,27.5,27.51,27.48,27.49,21091.0,19.3256,19.3326,19.3116,19.3186,21091.0
2019-06-13 13:35:00,27.49,27.5,27.48,27.49,21239.0,19.3186,19.3256,19.3116,19.3186,21239.0
2019-06-13 13:40:00,27.49,27.49,27.46,27.47,15443.0,19.3186,19.3186,19.2975,19.3045,15443.0
2019-06-13 13:45:00,27.46,27.47,27.43,27.44,33611.0,19.2975,19.3045,19.2764,19.2834,33611.0
2019-06-13 13:50:00,27.44,27.46,27.42,27.45,75857.0,19.2834,19.2975,19.2694,19.2905,75857.0
2019-06-13 13:55:00,27.45,27.45,27.41,27.43,169028.0,19.2905,19.2905,19.2624,19.2764,169028.0
2019-06-13 14:00:00,27.43,27.43,27.41,27.43,36637.0,19.2764,19.2764,19.2624,19.2764,36637.0
2019-06-13 14:05:00,27.42,27.42,27.38,27.39,23894.0,19.2694,19.2694,19.2413,19.2483,23894.0
2019-06-13 14:10:00,27.39,27.42,27.37,27.42,58356.0,19.2483,19.2694,19.2343,19.2694,58356.0
2019-06-13 14:15:00,27.41,27.44,27.4,27.43,139418.0,19.2624,19.2834,19.2553,19.2764,139418.0
2019-06-13 14:20:00,27.43,27.43,27.39,27.39,49094.0,19.2764,19.2764,19.2483,19.2483,49094.0
2019-06-13 14:25:00,27.39,27.41,27.38,27.4,48213.0,19.2483,19.2624,19.2413,19.2553,48213.0
2019-06-13 14:30:00,27.4,27.4,27.37,27.39,27562.0,19.2553,19.2553,19.2343,19.2483,27562.0
2019-06-13 14:35:00,27.39,27.41,27.38,27.41,20005.0,19.2483,19.2624,19.2413,19.2624,20005.0
2019-06-13 14:40:00,27.4,27.42,27.39,27.41,85932.0,19.2553,19.2694,19.2483,19.2624,85932.0
2019-06-13 14:45:00,27.42,27.42,27.4,27.41,30114.0,19.2694,19.2694,19.2553,19.2624,30114.0
2019-06-13 14:50:00,27.41,27.41,27.32,27.33,96381.0,19.2624,19.2624,19.1991,19.2061,96381.0
2019-06-13 14:55:00,27.32,27.36,27.32,27.33,65205.0,19.1991,19.2272,19.1991,19.2061,65205.0
2019-06-13 15:00:00,27.33,27.35,27.31,27.34,66893.0,19.2061,19.2202,19.1921,19.2132,66893.0
2019-06-13 15:05:00,27.34,27.35,27.31,27.33,30068.0,19.2132,19.2202,19.1921,19.2061,30068.0
2019-06-13 15:10:00,27.34,27.36,27.33,27.33,37801.0,19.2132,19.2272,19.2061,19.2061,37801.0
2019-06-13 15:15:00,27.32,27.34,27.3,27.34,38315.0,19.1991,19.2132,19.1851,19.2132,38315.0
2019-06-13 15:20:00,27.34,27.36,27.33,27.36,17840.0,19.2132,19.2272,19.2061,19.2272,17840.0
2019-06-13 15:25:00,27.36,27.36,27.34,27.35,43399.0,19.2272,19.2272,19.2132,19.2202,43399.0
2019-06-13 15:30:00,27.34,27.36,27.33,27.34,73769.0,19.2132,19.2272,19.2061,19.2132,73769.0
2019-06-13 15:35:00,27.34,27.35,27.31,27.33,110180.0,19.2132,19.2202,19.1921,19.2061,110180.0
2019-06-13 15:40:00,27.33,27.33,27.26,27.29,158372.0,19.2061,19.2061,19.1569,19.178,158372.0
2019-06-13 15:45:00,27.29,27.3,27.27,27.27,91682.0,19.178,19.1851,19.164,19.164,91682.0
2019-06-13 15:50:00,27.28,27.28,27.23,27.26,236123.0,19.171,19.171,19.1359,19.1569,236123.0
2019-06-13 15:55:00,27.26,27.38,27.25,27.38,643454.0,19.1569,19.2413,19.1499,19.2413,643454.0
2019-06-14 09:30:00,27.43,27.43,27.34,27.36,69951.0,19.2764,19.2764,19.2132,19.2272,69951.0
2019-06-14 09:35:00,27.36,27.39,27.32,27.35,74634.0,19.2272,19.2483,19.1991,19.2202,74634.0
2019-06-14 09:40:00,27.35,27.36,27.33,27.35,18476.0,19.2202,19.2272,19.2061,19.2202,18476.0
2019-06-14 09:45:00,27.34,27.37,27.31,27.33,23750.0,19.2132,19.2343,19.1921,19.2061,23750.0
2019-06-14 09:50:00,27.33,27.34,27.23,27.23,20793.0,19.2061,19.2132,19.1359,19.1359,20793.0
2019-06-14 09:55:00,27.24,27.24,27.18,27.21,30596.0,19.1429,19.1429,19.1007,19.1218,30596.0
2019-06-14 10:00:00,27.21,27.26,27.21,27.23,34933.0,19.1218,19.1569,19.1218,19.1359,34933.0
2019-06-14 10:05:00,27.24,27.25,27.19,27.23,46668.0,19.1429,19.1499,19.1078,19.1359,46668.0
2019-06-14 10:10:00,27.23,27.27,27.22,27.27,31181.0,19.1359,19.164,19.1288,19.164,31181.0
2019-06-14 10:15:00,27.26,27.29,27.23,27.23,33129.0,19.1569,19.178,19.1359,19.1359,33129.0
2019-06-14 10:20:00,27.23,27.26,27.2,27.23,112511.0,19.1359,19.1569,19.1148,19.1359,112511.0
2019-06-14 10:25:00,27.23,27.24,27.14,27.14,67812.0,19.1359,19.1429,19.0726,19.0726,67812.0
2019-06-14 10:30:00,27.14,27.17,27.14,27.17,42720.0,19.0726,19.0937,19.0726,19.0937,42720.0
2019-06-14 10:35:00,27.17,27.18,27.16,27.17,32470.0,19.0937,19.1007,19.0867,19.0937,32470.0
2019-06-14 10:40:00,27.17,27.18,27.12,27.14,42319.0,19.0937,19.1007,19.0586,19.0726,42319.0
2019-06-14 10:45:00,27.13,27.18,27.13,27.17,28117.0,19.0656,19.1007,19.0656,19.0937,28117.0
2019-06-14 10:50:00,27.17,27.17,27.13,27.15,18064.0,19.0937,19.0937,19.0656,19.0796,18064.0
2019-06-14 10:55:00,27.15,27.21,27.15,27.2,31391.0,19.0796,19.1218,19.0796,19.1148,31391.0
2019-06-14 11:00:00,27.2,27.2,27.17,27.18,35721.0,19.1148,19.1148,19.0937,19.1007,35721.0
2019-06-14 11:05:00,27.18,27.18,27.13,27.14,16474.0,19.1007,19.1007,19.0656,19.0726,16474.0
2019-06-14 11:10:00,27.14,27.15,27.13,27.14,14640.0,19.0726,19.0796,19.0656,19.0726,14640.0
2019-06-14 11:15:00,27.14,27.17,27.13,27.15,43139.0,19.0726,19.0937,19.0656,19.0796,43139.0
2019-06-14 11:20:00,27.14,27.15,27.08,27.09,92729.0,19.0726,19.0796,19.0305,19.0375,92729.0
2019-06-14 11:25:00,27.09,27.11,27.05,27.1,42846.0,19.0375,19.0515,19.0094,19.0445,42846.0
2019-06-14 11:30:00,27.1,27.11,27.06,27.07,60219.0,19.0445,19.0515,19.0164,19.0234,60219.0
2019-06-14 11:35:00,27.06,27.08,27.04,27.04,48342.0,19.0164,19.0305,19.0023,19.0023,48342.0
2019-06-14 11:40:00,27.05,27.08,27.04,27.06,33570.0,19.0094,19.0305,19.0023,19.0164,33570.0
2019-06-14 11:45:00,27.06,27.08,27.01,27.01,33788.0,19.0164,19.0305,18.9813,18.9813,33788.0
2019-06-14 11:50:00,27.01,27.07,27.01,27.07,20906.0,18.9813,19.0234,18.9813,19.0234,20906.0
2019-06-14 11:55:00,27.07,27.08,27.05,27.05,34966.0,19.0234,19.0305,19.0094,19.0094,34966.0
2019-06-14 12:00:00,27.05,27.06,27.04,27.05,25538.0,19.0094,19.0164,19.0023,19.0094,25538.0
2019-06-14 12:05:00,27.04,27.04,26.98,27.0,89232.0,19.0023,19.0023,18.9602,18.9742,89232.0
2019-06-14 12:10:00,27.0,27.0,26.98,27.0,48239.0,18.9742,18.9742,18.9602,18.9742,48239.0
2019-06-14 12:15:00,27.0,27.0,26.97,26.99,44050.0,18.9742,18.9742,18.9532,18.9672,44050.0
2019-06-14 12:20:00,27.0,27.0,26.98,27.0,20447.0,18.9742,18.9742,18.9602,18.9742,20447.0
2019-06-14 12:25:00,27.0,27.0,26.98,26.99,27077.0,18.9742,18.9742,18.9602,18.9672,27077.0
2019-06-14 12:30:00,26.98,26.99,26.96,26.97,43194.0,18.9602,18.9672,18.9461,18.9532,43194.0
2019-06-14 12:35:00,26.96,26.97,26.94,26.94,18840.0,18.9461,18.9532,18.9321,18.9321,18840.0
2019-06-14 12:40:00,26.94,26.96,26.93,26.95,23897.0,18.9321,18.9461,18.925,18.9391,23897.0
2019-06-14 12:45:00,26.95,26.95,26.89,26.9,59705.0,18.9391,18.9391,18.8969,18.904,59705.0
2019-06-14 12:50:00,26.9,26.94,26.89,26.94,36893.0,18.904,18.9321,18.8969,18.9321,36893.0
2019-06-14 12:55:00,26.94,26.96,26.93,26.95,19864.0,18.9321,18.9461,18.925,18.9391,19864.0
2019-06-14 13:00:00,26.94,26.95,26.93,26.94,6739.0,18.9321,18.9391,18.925,18.9321,6739.0
2019-06-14 13:05:00,26.94,26.94,26.9,26.94,23546.0,18.9321,18.9321,18.904,18.9321,23546.0
2019-06-14 13:10:00,26.94,26.95,26.88,26.88,50670.0,18.9321,18.9391,18.8899,18.8899,50670.0
2019-06-14 13:15:00,26.88,26.9,26.88,26.89,29904.0,18.8899,18.904,18.8899,18.8969,29904.0
2019-06-14 13:20:00,26.89,26.89,26.85,26.85,71330.0,18.8969,18.8969,18.8688,18.8688,71330.0
2019-06-14 13:25:00,26.86,26.86,26.83,26.84,47115.0,18.8758,18.8758,18.8548,18.8618,47115.0
2019-06-14 13:30:00,26.85,26.85,26.74,26.78,137631.0,18.8688,18.8688,18.7915,18.8196,137631.0
2019-06-14 13:35:00,26.79,26.83,26.78,26.83,44465.0,18.8267,18.8548,18.8196,18.8548,44465.0
2019-06-14 13:40:00,26.83,26.84,26.78,26.78,34980.0,18.8548,18.8618,18.8196,18.8196,34980.0
2019-06-14 13:45:00,26.78,26.79,26.75,26.76,36426.0,18.8196,18.8267,18.7985,18.8056,36426.0
2019-06-14 13:50:00,26.76,26.77,26.75,26.76,31290.0,18.8056,18.8126,18.7985,18.8056,31290.0
2019-06-14 13:55:00,26.76,26.78,26.74,26.76,46117.0,18.8056,18.8196,18.7915,18.8056,46117.0
2019-06-14 14:00:00,26.76,26.78,26.76,26.78,33170.0,18.8056,18.8196,18.8056,18.8196,33170.0
2019-06-14 14:05:00,26.77,26.78,26.77,26.78,27555.0,18.8126,18.8196,18.8126,18.8196,27555.0
2019-06-14 14:10:00,26.78,26.79,26.76,26.76,46430.0,18.8196,18.8267,18.8056,18.8056,46430.0
2019-06-14 14:15:00,26.76,26.85,26.76,26.83,45293.0,18.8056,18.8688,18.8056,18.8548,45293.0
2019-06-14 14:20:00,26.83,26.86,26.82,26.85,34004.0,18.8548,18.8758,18.8477,18.8688,34004.0
2019-06-14 14:25:00,26.85,26.86,26.79,26.8,27111.0,18.8688,18.8758,18.8267,18.8337,27111.0
2019-06-14 14:30:00,26.8,26.85,26.78,26.84,38011.0,18.8337,18.8688,18.8196,18.8618,38011.0
2019-06-14 14:35:00,26.84,26.85,26.82,26.84,25705.0,18.8618,18.8688,18.8477,18.8618,25705.0
2019-06-14 14:40:00,26.84,26.84,26.8,26.8,34075.0,18.8618,18.8618,18.8337,18.8337,34075.0
2019-06-14 14:45:00,26.8,26.84,26.8,26.83,13973.0,18.8337,18.8618,18.8337,18.8548,13973.0
2019-06-14 14:50:00,26.84,26.85,26.82,26.84,27529.0,18.8618,18.8688,18.8477,18.8618,27529.0
2019-06-14 14:55:00,26.84,26.86,26.82,26.85,23771.0,18.8618,18.8758,18.8477,18.8688,23771.0
2019-06-14 15:00:00,26.85,26.88,26.85,26.87,27689.0,18.8688,18.8899,18.8688,18.8829,27689.0
2019-06-14 15:05:00,26.87,26.88,26.86,26.86,29026.0,18.8829,18.8899,18.8758,18.8758,29026.0
2019-06-14 15:10:00,26.87,26.9,26.85,26.89,36715.0,18.8829,18.904,18.8688,18.8969,36715.0
2019-06-14 15:15:00,26.89,26.91,26.89,26.9,59068.0,18.8969,18.911,18.8969,18.904,59068.0
2019-06-14 15:20:00,26.91,26.96,26.9,26.94,76160.0,18.911,18.9461,18.904,18.9321,76160.0
2019-06-14 15:25:00,26.94,26.97,26.93,26.97,67887.0,18.9321,18.9532,18.925,18.9532,67887.0
2019-06-14 15:30:00,26.97,26.98,26.93,26.98,54083.0,18.9532,18.9602,18.925,18.9602,54083.0
2019-06-14 15:35:00,26.97,27.0,26.96,27.0,57622.0,18.9532,18.9742,18.9461,18.9742,57622.0
2019-06-14 15:40:00,27.0,27.0,26.97,26.98,77753.0,18.9742,18.9742,18.9532,18.9602,77753.0
2019-06-14 15:45:00,26.98,26.99,26.96,26.98,65576.0,18.9602,18.9672,18.9461,18.9602,65576.0
2019-06-14 15:50:00,26.98,27.01,26.97,27.0,265125.0,18.9602,18.9813,18.9532,18.9742,265125.0
2019-06-14 15:55:00,27.0,27.0,26.97,26.98,349409.0,18.9742,18.9742,18.9532,18.9602,349409.0
2019-06-17 09:30:00,26.96,27.0,26.9,26.97,68276.0,18.9461,18.9742,18.904,18.9532,68276.0
2019-06-17 09:35:00,26.96,26.98,26.92,26.92,31020.0,18.9461,18.9602,18.918,18.918,31020.0
2019-06-17 09:40:00,26.92,26.97,26.86,26.86,35152.0,18.918,18.9532,18.8758,18.8758,35152.0
2019-06-17 09:45:00,26.86,26.87,26.83,26.84,51587.0,18.8758,18.8829,18.8548,18.8618,51587.0
2019-06-17 09:50:00,26.84,26.91,26.83,26.89,28238.0,18.8618,18.911,18.8548,18.8969,28238.0
2019-06-17 09:55:00,26.9,26.9,26.8,26.81,29943.0,18.904,18.904,18.8337,18.8407,29943.0
2019-06-17 10:00:00,26.8,26.87,26.79,26.82,92034.0,18.8337,18.8829,18.8267,18.8477,92034.0
2019-06-17 10:05:00,26.82,26.86,26.8,26.84,26457.0,18.8477,18.8758,18.8337,18.8618,26457.0
2019-06-17 10:10:00,26.84,26.86,26.81,26.86,24944.0,18.8618,18.8758,18.8407,18.8758,24944.0
2019-06-17 10:15:00,26.86,26.88,26.84,26.88,56909.0,18.8758,18.8899,18.8618,18.8899,56909.0
2019-06-17 10:20:00,26.88,26.9,26.87,26.89,21853.0,18.8899,18.904,18.8829,18.8969,21853.0
2019-06-17 10:25:00,26.9,26.91,26.84,26.89,75285.0,18.904,18.911,18.8618,18.8969,75285.0
2019-06-17 10:30:00,26.89,26.94,26.88,26.94,32136.0,18.8969,18.9321,18.8899,18.9321,32136.0
2019-06-17 10:35:00,26.94,26.98,26.91,26.91,36823.0,18.9321,18.9602,18.911,18.911,36823.0
2019-06-17 10:40:00,26.92,26.96,26.9,26.96,66450.0,18.918,18.9461,18.904,18.9461,66450.0
2019-06-17 10:45:00,26.96,26.97,26.92,26.92,18048.0,18.9461,18.9532,18.918,18.918,18048.0
2019-06-17 10:50:00,26.92,26.93,26.9,26.9,13867.0,18.918,18.925,18.904,18.904,13867.0
2019-06-17 10:55:00,26.91,26.92,26.87,26.91,25287.0,18.911,18.918,18.8829,18.911,25287.0
2019-06-17 11:00:00,26.9,26.94,26.9,26.93,31746.0,18.904,18.9321,18.904,18.925,31746.0
2019-06-17 11:05:00,26.93,26.93,26.87,26.88,51221.0,18.925,18.925,18.8829,18.8899,51221.0
2019-06-17 11:10:00,26.88,26.9,26.86,26.89,56982.0,18.8899,18.904,18.8758,18.8969,56982.0
2019-06-17 11:15:00,26.89,26.91,26.87,26.91,72491.0,18.8969,18.911,18.8829,18.911,72491.0
2019-06-17 11:20:00,26.9,26.93,26.88,26.89,50966.0,18.904,18.925,18.8899,18.8969,50966.0
2019-06-17 11:25:00,26.89,26.9,26.89,26.89,10407.0,18.8969,18.904,18.8969,18.8969,10407.0
2019-06-17 11:30:00,26.89,26.9,26.87,26.89,35782.0,18.8969,18.904,18.8829,18.8969,35782.0
2019-06-17 11:35:00,26.9,26.92,26.88,26.91,25887.0,18.904,18.918,18.8899,18.911,25887.0
2019-06-17 11:40:00,26.9,26.92,26.89,26.9,25323.0,18.904,18.918,18.8969,18.904,25323.0
2019-06-17 11:45:00,26.89,26.91,26.89,26.89,30635.0,18.8969,18.911,18.8969,18.8969,30635.0
2019-06-17 11:50:00,26.9,26.91,26.86,26.87,47006.0,18.904,18.911,18.8758,18.8829,47006.0
2019-06-17 11:55:00,26.87,26.91,26.86,26.9,44912.0,18.8829,18.911,18.8758,18.904,44912.0
2019-06-17 12:00:00,26.91,26.92,26.89,26.9,34945.0,18.911,18.918,18.8969,18.904,34945.0
2019-06-17 12:05:00,26.89,26.94,26.89,26.94,20336.0,18.8969,18.9321,18.8969,18.9321,20336.0
2019-06-17 12:10:00,26.93,26.95,26.92,26.95,20243.0,18.925,18.9391,18.918,18.9391,20243.0
2019-06-17 12:15:00,26.95,26.95,26.91,26.92,48119.0,18.9391,18.9391,18.911,18.918,48119.0
2019-06-17 12:20:00,26.93,26.93,26.9,26.91,38110.0,18.925,18.925,18.904,18.911,38110.0
2019-06-17 12:25:00,26.91,26.91,26.89,26.91,20809.0,18.911,18.911,18.8969,18.911,20809.0
2019-06-17 12:30:00,26.91,26.93,26.9,26.93,11599.0,18.911,18.925,18.904,18.925,11599.0
2019-06-17 12:35:00,26.93,26.94,26.92,26.93,31932.0,18.925,18.9321,18.918,18.925,31932.0
2019-06-17 12:40:00,26.93,26.94,26.92,26.93,27249.0,18.925,18.9321,18.918,18.925,27249.0
2019-06-17 12:45:00,26.93,26.96,26.9,26.95,39424.0,18.925,18.9461,18.904,18.9391,39424.0
2019-06-17 12:50:00,26.95,26.96,26.92,26.93,32725.0,18.9391,18.9461,18.918,18.925,32725.0
2019-06-17 12:55:00,26.94,26.94,26.92,26.94,18253.0,18.9321,18.9321,18.918,18.9321,18253.0
2019-06-17 13:00:00,26.94,26.94,26.92,26.94,24748.0,18.9321,18.9321,18.918,18.9321,24748.0
2019-06-17 13:05:00,26.94,26.94,26.92,26.94,18980.0,18.9321,18.9321,18.918,18.9321,18980.0
2019-06-17 13:10:00,26.94,26.96,26.93,26.95,37610.0,18.9321,18.9461,18.925,18.9391,37610.0
2019-06-17 13:15:00,26.95,26.95,26.91,26.94,32796.0,18.9391,18.9391,18.911,18.9321,32796.0
2019-06-17 13:20:00,26.94,26.94,26.92,26.94,14574.0,18.9321,18.9321,18.918,18.9321,14574.0
2019-06-17 13:25:00,26.93,26.94,26.91,26.92,23319.0,18.925,18.9321,18.911,18.918,23319.0
2019-06-17 13:30:00,26.92,26.92,26.9,26.91,22357.0,18.918,18.918,18.904,18.911,22357.0
2019-06-17 13:35:00,26.91,26.96,26.9,26.96,28594.0,18.911,18.9461,18.904,18.9461,28594.0
2019-06-17 13:40:00,26.96,27.0,26.96,26.98,49712.0,18.9461,18.9742,18.9461,18.9602,49712.0
2019-06-17 13:45:00,26.99,27.04,26.98,27.02,46201.0,18.9672,19.0023,18.9602,18.9883,46201.0
2019-06-17 13:50:00,27.02,27.02,27.01,27.02,31462.0,18.9883,18.9883,18.9813,18.9883,31462.0
2019-06-17 13:55:00,27.02,27.04,27.01,27.03,37122.0,18.9883,19.0023,18.9813,18.9953,37122.0
2019-06-17 14:00:00,27.03,27.03,26.99,27.03,97770.0,18.9953,18.9953,18.9672,18.9953,97770.0
2019-06-17 14:05:00,27.03,27.07,26.99,27.05,98158.0,18.9953,19.0234,18.9672,19.0094,98158.0
2019-06-17 14:10:00,27.05,27.1,27.04,27.09,29410.0,19.0094,19.0445,19.0023,19.0375,29410.0
2019-06-17 14:15:00,27.09,27.09,27.03,27.03,57362.0,19.0375,19.0375,18.9953,18.9953,57362.0
2019-06-17 14:20:00,27.04,27.05,27.03,27.04,10576.0,19.0023,19.0094,18.9953,19.0023,10576.0
2019-06-17 14:25:00,27.03,27.05,27.02,27.04,30560.0,18.9953,19.0094,18.9883,19.0023,30560.0
2019-06-17 14:30:00,27.04,27.05,27.01,27.01,30840.0,19.0023,19.0094,18.9813,18.9813,30840.0
2019-06-17 14:35:00,27.01,27.02,27.0,27.01,19031.0,18.9813,18.9883,18.9742,18.9813,19031.0
2019-06-17 14:40:00,27.02,27.02,26.99,27.0,30297.0,18.9883,18.9883,18.9672,18.9742,30297.0
2019-06-17 14:45:00,27.0,27.0,26.98,26.99,40839.0,18.9742,18.9742,18.9602,18.9672,40839.0
2019-06-17 14:50:00,26.99,27.01,26.97,27.0,79665.0,18.9672,18.9813,18.9532,18.9742,79665.0
2019-06-17 14:55:00,27.0,27.0,26.97,27.0,59079.0,18.9742,18.9742,18.9532,18.9742,59079.0
2019-06-17 15:00:00,27.0,27.02,27.0,27.02,18765.0,18.9742,18.9883,18.9742,18.9883,18765.0
2019-06-17 15:05:00,27.02,27.04,27.01,27.03,30741.0,18.9883,19.0023,18.9813,18.9953,30741.0
2019-06-17 15:10:00,27.03,27.05,27.02,27.04,29835.0,18.9953,19.0094,18.9883,19.0023,29835.0
2019-06-17 15:15:00,27.04,27.04,27.02,27.03,32083.0,19.0023,19.0023,18.9883,18.9953,32083.0
2019-06-17 15:20:00,27.03,27.05,27.03,27.05,39991.0,18.9953,19.0094,18.9953,19.0094,39991.0
2019-06-17 15:25:00,27.05,27.05,27.04,27.05,37527.0,19.0094,19.0094,19.0023,19.0094,37527.0
2019-06-17 15:30:00,27.05,27.05,27.02,27.05,61769.0,19.0094,19.0094,18.9883,19.0094,61769.0
2019-06-17 15:35:00,27.04,27.11,27.04,27.11,45293.0,19.0023,19.0515,19.0023,19.0515,45293.0
2019-06-17 15:40:00,27.11,27.12,27.07,27.08,62847.0,19.0515,19.0586,19.0234,19.0305,62847.0
2019-06-17 15:45:00,27.08,27.08,27.07,27.08,54988.0,19.0305,19.0305,19.0234,19.0305,54988.0
2019-06-17 15:50:00,27.08,27.08,27.04,27.04,122164.0,19.0305,19.0305,19.0023,19.0023,122164.0
2019-06-17 15:55:00,27.05,27.06,27.01,27.04,383577.0,19.0094,19.0164,18.9813,19.0023,383577.0
2019-06-18 09:30:00,27.2,27.29,27.15,27.16,65524.0,19.1148,19.178,19.0796,19.0867,65524.0
2019-06-18 09:35:00,27.16,27.22,27.15,27.21,79106.0,19.0867,19.1288,19.0796,19.1218,79106.0
2019-06-18 09:40:00,27.21,27.23,27.13,27.15,125961.0,19.1218,19.1359,19.0656,19.0796,125961.0
2019-06-18 09:45:00,27.14,27.16,27.09,27.13,92080.0,19.0726,19.0867,19.0375,19.0656,92080.0
2019-06-18 09:50:00,27.13,27.18,27.09,27.18,155304.0,19.0656,19.1007,19.0375,19.1007,155304.0
2019-06-18 09:55:00,27.18,27.18,27.11,27.13,50353.0,19.1007,19.1007,19.0515,19.0656,50353.0
2019-06-18 10:00:00,27.13,27.21,27.13,27.19,56060.0,19.0656,19.1218,19.0656,19.1078,56060.0
2019-06-18 10:05:00,27.2,27.21,27.12,27.13,203700.0,19.1148,19.1218,19.0586,19.0656,203700.0
2019-06-18 10:10:00,27.14,27.16,27.11,27.12,52407.0,19.0726,19.0867,19.0515,19.0586,52407.0
2019-06-18 10:15:00,27.12,27.18,27.09,27.18,81956.0,19.0586,19.1007,19.0375,19.1007,81956.0
2019-06-18 10:20:00,27.18,27.2,27.13,27.14,59292.0,19.1007,19.1148,19.0656,19.0726,59292.0
2019-06-18 10:25:00,27.14,27.22,27.13,27.22,66941.0,19.0726,19.1288,19.0656,19.1288,66941.0
2019-06-18 10:30:00,27.22,27.25,27.19,27.2,87344.0,19.1288,19.1499,19.1078,19.1148,87344.0
2019-06-18 10:35:00,27.2,27.25,27.19,27.25,94368.0,19.1148,19.1499,19.1078,19.1499,94368.0
2019-06-18 10:40:00,27.24,27.26,27.18,27.2,78044.0,19.1429,19.1569,19.1007,19.1148,78044.0
2019-06-18 10:45:00,27.2,27.26,27.19,27.26,48725.0,19.1148,19.1569,19.1078,19.1569,48725.0
2019-06-18 10:50:00,27.26,27.26,27.18,27.21,39195.0,19.1569,19.1569,19.1007,19.1218,39195.0
2019-06-18 10:55:00,27.22,27.28,27.21,27.26,57946.0,19.1288,19.171,19.1218,19.1569,57946.0
2019-06-18 11:00:00,27.26,27.27,27.22,27.23,112703.0,19.1569,19.164,19.1288,19.1359,112703.0
2019-06-18 11:05:00,27.22,27.23,27.18,27.19,112657.0,19.1288,19.1359,19.1007,19.1078,112657.0
2019-06-18 11:10:00,27.19,27.2,27.13,27.14,37372.0,19.1078,19.1148,19.0656,19.0726,37372.0
2019-06-18 11:15:00,27.13,27.17,27.12,27.17,54331.0,19.0656,19.0937,19.0586,19.0937,54331.0
2019-06-18 11:20:00,27.16,27.19,27.11,27.12,73400.0,19.0867,19.1078,19.0515,19.0586,73400.0
2019-06-18 11:25:00,27.12,27.14,27.06,27.12,93430.0,19.0586,19.0726,19.0164,19.0586,93430.0
2019-06-18 11:30:00,27.12,27.12,27.07,27.09,40142.0,19.0586,19.0586,19.0234,19.0375,40142.0
2019-06-18 11:35:00,27.1,27.12,27.09,27.12,20271.0,19.0445,19.0586,19.0375,19.0586,20271.0
2019-06-18 11:40:00,27.12,27.17,27.12,27.16,26667.0,19.0586,19.0937,19.0586,19.0867,26667.0
2019-06-18 11:45:00,27.16,27.17,27.14,27.14,17739.0,19.0867,19.0937,19.0726,19.0726,17739.0
2019-06-18 11:50:00,27.14,27.17,27.13,27.16,26397.0,19.0726,19.0937,19.0656,19.0867,26397.0
2019-06-18 11:55:00,27.15,27.17,27.14,27.14,14503.0,19.0796,19.0937,19.0726,19.0726,14503.0
2019-06-18 12:00:00,27.15,27.16,27.14,27.15,35204.0,19.0796,19.0867,19.0726,19.0796,35204.0
2019-06-18 12:05:00,27.15,27.16,27.12,27.13,18448.0,19.0796,19.0867,19.0586,19.0656,18448.0
2019-06-18 12:10:00,27.13,27.14,27.12,27.12,11038.0,19.0656,19.0726,19.0586,19.0586,11038.0
2019-06-18 12:15:00,27.12,27.16,27.12,27.15,22755.0,19.0586,19.0867,19.0586,19.0796,22755.0
2019-06-18 12:20:00,27.16,27.19,27.15,27.17,46122.0,19.0867,19.1078,19.0796,19.0937,46122.0
2019-06-18 12:25:00,27.17,27.2,27.16,27.2,60460.0,19.0937,19.1148,19.0867,19.1148,60460.0
2019-06-18 12:30:00,27.2,27.21,27.18,27.21,40655.0,19.1148,19.1218,19.1007,19.1218,40655.0
2019-06-18 12:35:00,27.21,27.23,27.2,27.21,42108.0,19.1218,19.1359,19.1148,19.1218,42108.0
2019-06-18 12:40:00,27.22,27.22,27.21,27.21,24437.0,19.1288,19.1288,19.1218,19.1218,24437.0
2019-06-18 12:45:00,27.21,27.26,27.19,27.26,84198.0,19.1218,19.1569,19.1078,19.1569,84198.0
2019-06-18 12:50:00,27.26,27.26,27.22,27.23,100069.0,19.1569,19.1569,19.1288,19.1359,100069.0
2019-06-18 12:55:00,27.23,27.26,27.22,27.26,18355.0,19.1359,19.1569,19.1288,19.1569,18355.0
2019-06-18 13:00:00,27.26,27.26,27.19,27.2,88127.0,19.1569,19.1569,19.1078,19.1148,88127.0
2019-06-18 13:05:00,27.2,27.21,27.18,27.2,45787.0,19.1148,19.1218,19.1007,19.1148,45787.0
2019-06-18 13:10:00,27.2,27.21,27.19,27.2,34911.0,19.1148,19.1218,19.1078,19.1148,34911.0
2019-06-18 13:15:00,27.2,27.21,27.18,27.18,18786.0,19.1148,19.1218,19.1007,19.1007,18786.0
2019-06-18 13:20:00,27.19,27.23,27.17,27.22,29719.0,19.1078,19.1359,19.0937,19.1288,29719.0
2019-06-18 13:25:00,27.23,27.24,27.19,27.2,86489.0,19.1359,19.1429,19.1078,19.1148,86489.0
2019-06-18 13:30:00,27.2,27.21,27.18,27.18,30414.0,19.1148,19.1218,19.1007,19.1007,30414.0
2019-06-18 13:35:00,27.19,27.21,27.18,27.21,16313.0,19.1078,19.1218,19.1007,19.1218,16313.0
2019-06-18 13:40:00,27.2,27.23,27.19,27.23,14426.0,19.1148,19.1359,19.1078,19.1359,14426.0
2019-06-18 13:45:00,27.23,27.23,27.19,27.2,35391.0,19.1359,19.1359,19.1078,19.1148,35391.0
2019-06-18 13:50:00,27.2,27.24,27.19,27.23,29428.0,19.1148,19.1429,19.1078,19.1359,29428.0
2019-06-18 13:55:00,27.24,27.26,27.23,27.26,7031.0,19.1429,19.1569,19.1359,19.1569,7031.0
2019-06-18 14:00:00,27.26,27.27,27.24,27.24,52715.0,19.1569,19.164,19.1429,19.1429,52715.0
2019-06-18 14:05:00,27.24,27.25,27.22,27.23,31423.0,19.1429,19.1499,19.1288,19.1359,31423.0
2019-06-18 14:10:00,27.23,27.24,27.2,27.23,42500.0,19.1359,19.1429,19.1148,19.1359,42500.0
2019-06-18 14:15:00,27.24,27.26,27.23,27.26,38177.0,19.1429,19.1569,19.1359,19.1569,38177.0
2019-06-18 14:20:00,27.25,27.28,27.24,27.27,68795.0,19.1499,19.171,19.1429,19.164,68795.0
2019-06-18 14:25:00,27.27,27.31,27.26,27.3,53163.0,19.164,19.1921,19.1569,19.1851,53163.0
2019-06-18 14:30:00,27.3,27.32,27.27,27.29,69802.0,19.1851,19.1991,19.164,19.178,69802.0
2019-06-18 14:35:00,27.29,27.29,27.24,27.25,134283.0,19.178,19.178,19.1429,19.1499,134283.0
2019-06-18 14:40:00,27.25,27.29,27.24,27.28,53162.0,19.1499,19.178,19.1429,19.171,53162.0
2019-06-18 14:45:00,27.29,27.29,27.24,27.25,42962.0,19.178,19.178,19.1429,19.1499,42962.0
2019-06-18 14:50:00,27.25,27.26,27.24,27.26,38248.0,19.1499,19.1569,19.1429,19.1569,38248.0
2019-06-18 14:55:00,27.26,27.27,27.24,27.25,51110.0,19.1569,19.164,19.1429,19.1499,51110.0
2019-06-18 15:00:00,27.25,27.27,27.24,27.26,41876.0,19.1499,19.164,19.1429,19.1569,41876.0
2019-06-18 15:05:00,27.27,27.28,27.24,27.28,22328.0,19.164,19.171,19.1429,19.171,22328.0
2019-06-18 15:10:00,27.28,27.29,27.25,27.26,40259.0,19.171,19.178,19.1499,19.1569,40259.0
2019-06-18 15:15:00,27.26,27.26,27.24,27.26,62706.0,19.1569,19.1569,19.1429,19.1569,62706.0
2019-06-18 15:20:00,27.25,27.26,27.23,27.24,95193.0,19.1499,19.1569,19.1359,19.1429,95193.0
2019-06-18 15:25:00,27.24,27.25,27.21,27.25,56490.0,19.1429,19.1499,19.1218,19.1499,56490.0
2019-06-18 15:30:00,27.25,27.25,27.22,27.24,81119.0,19.1499,19.1499,19.1288,19.1429,81119.0
2019-06-18 15:35:00,27.24,27.27,27.23,27.26,135082.0,19.1429,19.164,19.1359,19.1569,135082.0
2019-06-18 15:40:00,27.25,27.32,27.25,27.29,268245.0,19.1499,19.1991,19.1499,19.178,268245.0
2019-06-18 15:45:00,27.3,27.3,27.27,27.3,99906.0,19.1851,19.1851,19.164,19.1851,99906.0
2019-06-18 15:50:00,27.3,27.32,27.29,27.3,301266.0,19.1851,19.1991,19.178,19.1851,301266.0
2019-06-18 15:55:00,27.3,27.31,27.23,27.24,1086956.0,19.1851,19.1921,19.1359,19.1429,1086956.0
2019-06-19 09:30:00,27.26,27.38,27.22,27.23,108264.0,19.1569,19.2413,19.1288,19.1359,108264.0
2019-06-19 09:35:00,27.23,27.25,27.15,27.18,167442.0,19.1359,19.1499,19.0796,19.1007,167442.0
2019-06-19 09:40:00,27.17,27.21,27.15,27.17,140650.0,19.0937,19.1218,19.0796,19.0937,140650.0
2019-06-19 09:45:00,27.18,27.2,27.11,27.14,35973.0,19.1007,19.1148,19.0515,19.0726,35973.0
2019-06-19 09:50:00,27.13,27.17,27.12,27.14,52164.0,19.0656,19.0937,19.0586,19.0726,52164.0
2019-06-19 09:55:00,27.14,27.16,27.07,27.08,69612.0,19.0726,19.0867,19.0234,19.0305,69612.0
2019-06-19 10:00:00,27.07,27.08,26.95,26.96,251098.0,19.0234,19.0305,18.9391,18.9461,251098.0
2019-06-19 10:05:00,26.96,27.05,26.95,26.99,81203.0,18.9461,19.0094,18.9391,18.9672,81203.0
2019-06-19 10:10:00,26.99,26.99,26.93,26.98,38269.0,18.9672,18.9672,18.925,18.9602,38269.0
2019-06-19 10:15:00,26.98,27.03,26.98,27.0,48209.0,18.9602,18.9953,18.9602,18.9742,48209.0
2019-06-19 10:20:00,26.99,27.0,26.94,26.95,31288.0,18.9672,18.9742,18.9321,18.9391,31288.0
2019-06-19 10:25:00,26.95,26.95,26.91,26.91,28935.0,18.9391,18.9391,18.911,18.911,28935.0
2019-06-19 10:30:00,26.92,27.08,26.91,27.02,151848.0,18.918,19.0305,18.911,18.9883,151848.0
2019-06-19 10:35:00,27.02,27.03,26.98,27.0,29514.0,18.9883,18.9953,18.9602,18.9742,29514.0
2019-06-19 10:40:00,27.0,27.09,27.0,27.09,49910.0,18.9742,19.0375,18.9742,19.0375,49910.0
2019-06-19 10:45:00,27.09,27.09,26.99,27.01,27016.0,19.0375,19.0375,18.9672,18.9813,27016.0
2019-06-19 10:50:00,27.0,27.03,26.96,26.96,34228.0,18.9742,18.9953,18.9461,18.9461,34228.0
2019-06-19 10:55:00,26.96,27.04,26.96,27.01,37616.0,18.9461,19.0023,18.9461,18.9813,37616.0
2019-06-19 11:00:00,27.02,27.03,26.99,27.0,41192.0,18.9883,18.9953,18.9672,18.9742,41192.0
2019-06-19 11:05:00,27.0,27.0,26.94,26.96,59208.0,18.9742,18.9742,18.9321,18.9461,59208.0
2019-06-19 11:10:00,26.96,27.02,26.94,27.01,44996.0,18.9461,18.9883,18.9321,18.9813,44996.0
2019-06-19 11:15:00,27.0,27.0,26.95,26.96,26263.0,18.9742,18.9742,18.9391,18.9461,26263.0
2019-06-19 11:20:00,26.96,26.99,26.93,26.95,91278.0,18.9461,18.9672,18.925,18.9391,91278.0
2019-06-19 11:25:00,26.95,26.97,26.93,26.94,35324.0,18.9391,18.9532,18.925,18.9321,35324.0
2019-06-19 11:30:00,26.95,26.99,26.93,26.94,48350.0,18.9391,18.9672,18.925,18.9321,48350.0
2019-06-19 11:35:00,26.94,26.95,26.91,26.92,38672.0,18.9321,18.9391,18.911,18.918,38672.0
2019-06-19 11:40:00,26.91,26.97,26.91,26.96,27465.0,18.911,18.9532,18.911,18.9461,27465.0
2019-06-19 11:45:00,26.96,26.96,26.94,26.95,39257.0,18.9461,18.9461,18.9321,18.9391,39257.0
2019-06-19 11:50:00,26.95,26.96,26.91,26.94,31788.0,18.9391,18.9461,18.911,18.9321,31788.0
2019-06-19 11:55:00,26.93,26.94,26.9,26.91,32090.0,18.925,18.9321,18.904,18.911,32090.0
2019-06-19 12:00:00,26.91,26.92,26.89,26.89,20163.0,18.911,18.918,18.8969,18.8969,20163.0
2019-06-19 12:05:00,26.9,26.91,26.88,26.89,23623.0,18.904,18.911,18.8899,18.8969,23623.0
2019-06-19 12:10:00,26.88,26.91,26.85,26.87,327448.0,18.8899,18.911,18.8688,18.8829,327448.0
2019-06-19 12:15:00,26.86,26.88,26.84,26.87,57754.0,18.8758,18.8899,18.8618,18.8829,57754.0
2019-06-19 12:20:00,26.87,26.87,26.83,26.84,28181.0,18.8829,18.8829,18.8548,18.8618,28181.0
2019-06-19 12:25:00,26.84,26.85,26.81,26.82,32308.0,18.8618,18.8688,18.8407,18.8477,32308.0
2019-06-19 12:30:00,26.82,26.84,26.81,26.84,21382.0,18.8477,18.8618,18.8407,18.8618,21382.0
2019-06-19 12:35:00,26.84,26.84,26.81,26.82,16454.0,18.8618,18.8618,18.8407,18.8477,16454.0
2019-06-19 12:40:00,26.82,26.82,26.78,26.79,26335.0,18.8477,18.8477,18.8196,18.8267,26335.0
2019-06-19 12:45:00,26.78,26.8,26.77,26.8,27846.0,18.8196,18.8337,18.8126,18.8337,27846.0
2019-06-19 12:50:00,26.79,26.85,26.79,26.85,42363.0,18.8267,18.8688,18.8267,18.8688,42363.0
2019-06-19 12:55:00,26.85,26.85,26.83,26.84,36497.0,18.8688,18.8688,18.8548,18.8618,36497.0
2019-06-19 13:00:00,26.84,26.86,26.83,26.86,26259.0,18.8618,18.8758,18.8548,18.8758,26259.0
2019-06-19 13:05:00,26.87,26.88,26.86,26.87,11660.0,18.8829,18.8899,18.8758,18.8829,11660.0
2019-06-19 13:10:00,26.88,26.88,26.85,26.85,22876.0,18.8899,18.8899,18.8688,18.8688,22876.0
2019-06-19 13:15:00,26.86,26.88,26.85,26.88,23650.0,18.8758,18.8899,18.8688,18.8899,23650.0
2019-06-19 13:20:00,26.88,26.88,26.84,26.85,95448.0,18.8899,18.8899,18.8618,18.8688,95448.0
2019-06-19 13:25:00,26.85,26.85,26.83,26.83,14815.0,18.8688,18.8688,18.8548,18.8548,14815.0
2019-06-19 13:30:00,26.84,26.84,26.82,26.84,15088.0,18.8618,18.8618,18.8477,18.8618,15088.0
2019-06-19 13:35:00,26.83,26.87,26.82,26.86,30480.0,18.8548,18.8829,18.8477,18.8758,30480.0
2019-06-19 13:40:00,26.85,26.86,26.79,26.8,36242.0,18.8688,18.8758,18.8267,18.8337,36242.0
2019-06-19 13:45:00,26.79,26.8,26.77,26.8,82055.0,18.8267,18.8337,18.8126,18.8337,82055.0
2019-06-19 13:50:00,26.79,26.84,26.78,26.82,108825.0,18.8267,18.8618,18.8196,18.8477,108825.0
2019-06-19 13:55:00,26.81,26.95,26.79,26.85,295788.0,18.8407,18.9391,18.8267,18.8688,295788.0
2019-06-19 14:00:00,26.86,27.0,26.82,26.94,183600.0,18.8758,18.9742,18.8477,18.9321,183600.0
2019-06-19 14:05:00,26.93,26.98,26.88,26.89,101576.0,18.925,18.9602,18.8899,18.8969,101576.0
2019-06-19 14:10:00,26.89,26.92,26.85,26.89,141389.0,18.8969,18.918,18.8688,18.8969,141389.0
2019-06-19 14:15:00,26.89,26.94,26.88,26.89,44920.0,18.8969,18.9321,18.8899,18.8969,44920.0
2019-06-19 14:20:00,26.89,26.9,26.84,26.85,36595.0,18.8969,18.904,18.8618,18.8688,36595.0
2019-06-19 14:25:00,26.84,26.9,26.84,26.9,45173.0,18.8618,18.904,18.8618,18.904,45173.0
2019-06-19 14:30:00,26.91,26.97,26.9,26.94,45559.0,18.911,18.9532,18.904,18.9321,45559.0
2019-06-19 14:35:00,26.94,26.96,26.86,26.88,452684.0,18.9321,18.9461,18.8758,18.8899,452684.0
2019-06-19 14:40:00,26.86,26.88,26.79,26.82,112702.0,18.8758,18.8899,18.8267,18.8477,112702.0
2019-06-19 14:45:00,26.82,26.86,26.81,26.84,108004.0,18.8477,18.8758,18.8407,18.8618,108004.0
2019-06-19 14:50:00,26.83,26.89,26.82,26.87,53847.0,18.8548,18.8969,18.8477,18.8829,53847.0
2019-06-19 14:55:00,26.87,26.91,26.86,26.9,52185.0,18.8829,18.911,18.8758,18.904,52185.0
2019-06-19 15:00:00,26.9,26.91,26.88,26.89,57841.0,18.904,18.911,18.8899,18.8969,57841.0
2019-06-19 15:05:00,26.9,26.95,26.9,26.93,83196.0,18.904,18.9391,18.904,18.925,83196.0
2019-06-19 15:10:00,26.93,26.94,26.88,26.9,95688.0,18.925,18.9321,18.8899,18.904,95688.0
2019-06-19 15:15:00,26.89,26.92,26.88,26.92,109362.0,18.8969,18.918,18.8899,18.918,109362.0
2019-06-19 15:20:00,26.91,26.91,26.85,26.85,95345.0,18.911,18.911,18.8688,18.8688,95345.0
2019-06-19 15:25:00,26.85,26.89,26.85,26.88,107729.0,18.8688,18.8969,18.8688,18.8899,107729.0
2019-06-19 15:30:00,26.87,26.88,26.81,26.83,265112.0,18.8829,18.8899,18.8407,18.8548,265112.0
2019-06-19 15:35:00,26.83,26.86,26.79,26.86,312287.0,18.8548,18.8758,18.8267,18.8758,312287.0
2019-06-19 15:40:00,26.86,26.95,26.85,26.93,205134.0,18.8758,18.9391,18.8688,18.925,205134.0
2019-06-19 15:45:00,26.93,26.96,26.92,26.93,238438.0,18.925,18.9461,18.918,18.925,238438.0
2019-06-19 15:50:00,26.93,26.98,26.9,26.97,253302.0,18.925,18.9602,18.904,18.9532,253302.0
2019-06-19 15:55:00,26.96,26.98,26.94,26.95,547236.0,18.9461,18.9602,18.9321,18.9391,547236.0
2019-06-20 09:30:00,27.36,27.7,27.36,27.59,204599.0,19.2272,19.4662,19.2272,19.3889,204599.0
2019-06-20 09:35:00,27.61,27.66,27.58,27.63,181068.0,19.4029,19.438,19.3818,19.417,181068.0
2019-06-20 09:40:00,27.63,27.67,27.59,27.6,87019.0,19.417,19.4451,19.3889,19.3959,87019.0
2019-06-20 09:45:00,27.6,27.63,27.55,27.56,84655.0,19.3959,19.417,19.3607,19.3678,84655.0
2019-06-20 09:50:00,27.57,27.57,27.4,27.4,84273.0,19.3748,19.3748,19.2553,19.2553,84273.0
2019-06-20 09:55:00,27.41,27.41,27.33,27.33,95021.0,19.2624,19.2624,19.2061,19.2061,95021.0
2019-06-20 10:00:00,27.33,27.45,27.32,27.39,94192.0,19.2061,19.2905,19.1991,19.2483,94192.0
2019-06-20 10:05:00,27.39,27.42,27.37,27.39,59006.0,19.2483,19.2694,19.2343,19.2483,59006.0
2019-06-20 10:10:00,27.39,27.42,27.36,27.37,80774.0,19.2483,19.2694,19.2272,19.2343,80774.0
2019-06-20 10:15:00,27.37,27.39,27.31,27.31,58062.0,19.2343,19.2483,19.1921,19.1921,58062.0
2019-06-20 10:20:00,27.3,27.4,27.3,27.39,59500.0,19.1851,19.2553,19.1851,19.2483,59500.0
2019-06-20 10:25:00,27.4,27.41,27.37,27.37,56845.0,19.2553,19.2624,19.2343,19.2343,56845.0
2019-06-20 10:30:00,27.37,27.38,27.31,27.32,129780.0,19.2343,19.2413,19.1921,19.1991,129780.0
2019-06-20 10:35:00,27.32,27.35,27.27,27.27,103339.0,19.1991,19.2202,19.164,19.164,103339.0
2019-06-20 10:40:00,27.28,27.29,27.22,27.24,190517.0,19.171,19.178,19.1288,19.1429,190517.0
2019-06-20 10:45:00,27.23,27.23,27.16,27.21,167057.0,19.1359,19.1359,19.0867,19.1218,167057.0
2019-06-20 10:50:00,27.2,27.21,27.15,27.19,140669.0,19.1148,19.1218,19.0796,19.1078,140669.0
2019-06-20 10:55:00,27.19,27.21,27.14,27.15,63647.0,19.1078,19.1218,19.0726,19.0796,63647.0
2019-06-20 11:00:00,27.15,27.19,27.09,27.13,255681.0,19.0796,19.1078,19.0375,19.0656,255681.0
2019-06-20 11:05:00,27.14,27.15,27.08,27.12,77073.0,19.0726,19.0796,19.0305,19.0586,77073.0
2019-06-20 11:10:00,27.12,27.14,27.09,27.11,66783.0,19.0586,19.0726,19.0375,19.0515,66783.0
2019-06-20 11:15:00,27.1,27.11,27.06,27.11,81489.0,19.0445,19.0515,19.0164,19.0515,81489.0
2019-06-20 11:20:00,27.11,27.11,27.07,27.11,95631.0,19.0515,19.0515,19.0234,19.0515,95631.0
2019-06-20 11:25:00,27.11,27.15,27.1,27.14,168332.0,19.0515,19.0796,19.0445,19.0726,168332.0
2019-06-20 11:30:00,27.13,27.18,27.11,27.18,76568.0,19.0656,19.1007,19.0515,19.1007,76568.0
2019-06-20 11:35:00,27.18,27.23,27.17,27.18,42638.0,19.1007,19.1359,19.0937,19.1007,42638.0
2019-06-20 11:40:00,27.18,27.21,27.16,27.18,43712.0,19.1007,19.1218,19.0867,19.1007,43712.0
2019-06-20 11:45:00,27.18,27.23,27.17,27.21,51976.0,19.1007,19.1359,19.0937,19.1218,51976.0
2019-06-20 11:50:00,27.21,27.24,27.2,27.23,33976.0,19.1218,19.1429,19.1148,19.1359,33976.0
2019-06-20 11:55:00,27.23,27.24,27.19,27.21,35187.0,19.1359,19.1429,19.1078,19.1218,35187.0
2019-06-20 12:00:00,27.21,27.21,27.18,27.18,56787.0,19.1218,19.1218,19.1007,19.1007,56787.0
2019-06-20 12:05:00,27.18,27.19,27.15,27.16,42774.0,19.1007,19.1078,19.0796,19.0867,42774.0
2019-06-20 12:10:00,27.16,27.16,27.11,27.12,27805.0,19.0867,19.0867,19.0515,19.0586,27805.0
2019-06-20 12:15:00,27.12,27.14,27.11,27.14,35748.0,19.0586,19.0726,19.0515,19.0726,35748.0
2019-06-20 12:20:00,27.13,27.16,27.11,27.12,62468.0,19.0656,19.0867,19.0515,19.0586,62468.0
2019-06-20 12:25:00,27.12,27.16,27.1,27.12,39391.0,19.0586,19.0867,19.0445,19.0586,39391.0
2019-06-20 12:30:00,27.12,27.13,27.05,27.05,111467.0,19.0586,19.0656,19.0094,19.0094,111467.0
2019-06-20 12:35:00,27.05,27.06,27.01,27.03,118991.0,19.0094,19.0164,18.9813,18.9953,118991.0
2019-06-20 12:40:00,27.03,27.04,26.96,27.0,160888.0,18.9953,19.0023,18.9461,18.9742,160888.0
2019-06-20 12:45:00,27.0,27.06,26.98,27.04,47939.0,18.9742,19.0164,18.9602,19.0023,47939.0
2019-06-20 12:50:00,27.03,27.06,27.03,27.05,27832.0,18.9953,19.0164,18.9953,19.0094,27832.0
2019-06-20 12:55:00,27.06,27.09,27.05,27.08,52915.0,19.0164,19.0375,19.0094,19.0305,52915.0
2019-06-20 13:00:00,27.08,27.1,27.07,27.1,44228.0,19.0305,19.0445,19.0234,19.0445,44228.0
2019-06-20 13:05:00,27.1,27.12,27.09,27.1,42995.0,19.0445,19.0586,19.0375,19.0445,42995.0
2019-06-20 13:10:00,27.09,27.16,27.09,27.15,37942.0,19.0375,19.0867,19.0375,19.0796,37942.0
2019-06-20 13:15:00,27.16,27.16,27.1,27.1,90292.0,19.0867,19.0867,19.0445,19.0445,90292.0
2019-06-20 13:20:00,27.11,27.12,27.1,27.11,33817.0,19.0515,19.0586,19.0445,19.0515,33817.0
2019-06-20 13:25:00,27.11,27.11,27.09,27.1,56387.0,19.0515,19.0515,19.0375,19.0445,56387.0
2019-06-20 13:30:00,27.1,27.11,27.09,27.1,18416.0,19.0445,19.0515,19.0375,19.0445,18416.0
2019-06-20 13:35:00,27.1,27.1,27.06,27.07,44876.0,19.0445,19.0445,19.0164,19.0234,44876.0
2019-06-20 13:40:00,27.08,27.1,27.07,27.1,27312.0,19.0305,19.0445,19.0234,19.0445,27312.0
2019-06-20 13:45:00,27.1,27.1,27.06,27.07,26097.0,19.0445,19.0445,19.0164,19.0234,26097.0
2019-06-20 13:50:00,27.07,27.09,27.06,27.08,43766.0,19.0234,19.0375,19.0164,19.0305,43766.0
2019-06-20 13:55:00,27.08,27.1,27.07,27.09,40774.0,19.0305,19.0445,19.0234,19.0375,40774.0
2019-06-20 14:00:00,27.1,27.16,27.08,27.15,58297.0,19.0445,19.0867,19.0305,19.0796,58297.0
2019-06-20 14:05:00,27.15,27.17,27.14,27.15,49165.0,19.0796,19.0937,19.0726,19.0796,49165.0
2019-06-20 14:10:00,27.16,27.16,27.14,27.14,40571.0,19.0867,19.0867,19.0726,19.0726,40571.0
2019-06-20 14:15:00,27.14,27.16,27.13,27.16,36282.0,19.0726,19.0867,19.0656,19.0867,36282.0
2019-06-20 14:20:00,27.16,27.18,27.14,27.17,41883.0,19.0867,19.1007,19.0726,19.0937,41883.0
2019-06-20 14:25:00,27.17,27.23,27.16,27.22,62025.0,19.0937,19.1359,19.0867,19.1288,62025.0
2019-06-20 14:30:00,27.22,27.23,27.21,27.21,34055.0,19.1288,19.1359,19.1218,19.1218,34055.0
2019-06-20 14:35:00,27.21,27.23,27.21,27.22,28975.0,19.1218,19.1359,19.1218,19.1288,28975.0
2019-06-20 14:40:00,27.22,27.24,27.21,27.23,40782.0,19.1288,19.1429,19.1218,19.1359,40782.0
2019-06-20 14:45:00,27.23,27.25,27.22,27.25,20504.0,19.1359,19.1499,19.1288,19.1499,20504.0
2019-06-20 14:50:00,27.25,27.27,27.22,27.27,42182.0,19.1499,19.164,19.1288,19.164,42182.0
2019-06-20 14:55:00,27.27,27.29,27.26,27.29,88467.0,19.164,19.178,19.1569,19.178,88467.0
2019-06-20 15:00:00,27.29,27.34,27.27,27.31,133834.0,19.178,19.2132,19.164,19.1921,133834.0
2019-06-20 15:05:00,27.31,27.31,27.27,27.27,52178.0,19.1921,19.1921,19.164,19.164,52178.0
2019-06-20 15:10:00,27.27,27.31,27.27,27.3,31600.0,19.164,19.1921,19.164,19.1851,31600.0
2019-06-20 15:15:00,27.31,27.31,27.28,27.29,63070.0,19.1921,19.1921,19.171,19.178,63070.0
2019-06-20 15:20:00,27.28,27.29,27.27,27.28,41929.0,19.171,19.178,19.164,19.171,41929.0
2019-06-20 15:25:00,27.28,27.3,27.26,27.29,61688.0,19.171,19.1851,19.1569,19.178,61688.0
2019-06-20 15:30:00,27.29,27.34,27.27,27.34,80374.0,19.178,19.2132,19.164,19.2132,80374.0
2019-06-20 15:35:00,27.34,27.34,27.31,27.32,64389.0,19.2132,19.2132,19.1921,19.1991,64389.0
2019-06-20 15:40:00,27.31,27.33,27.3,27.3,93788.0,19.1921,19.2061,19.1851,19.1851,93788.0
2019-06-20 15:45:00,27.3,27.33,27.29,27.3,118861.0,19.1851,19.2061,19.178,19.1851,118861.0
2019-06-20 15:50:00,27.3,27.35,27.3,27.35,218540.0,19.1851,19.2202,19.1851,19.2202,218540.0
2019-06-20 15:55:00,27.35,27.38,27.31,27.33,717037.0,19.2202,19.2413,19.1921,19.2061,717037.0
2019-06-21 09:30:00,27.46,27.54,27.42,27.5,1452151.0,19.2975,19.3537,19.2694,19.3256,1452151.0
2019-06-21 09:35:00,27.49,27.54,27.48,27.5,85451.0,19.3186,19.3537,19.3116,19.3256,85451.0
2019-06-21 09:40:00,27.49,27.52,27.35,27.36,81826.0,19.3186,19.3397,19.2202,19.2272,81826.0
2019-06-21 09:45:00,27.36,27.46,27.35,27.45,58212.0,19.2272,19.2975,19.2202,19.2905,58212.0
2019-06-21 09:50:00,27.45,27.45,27.38,27.41,50038.0,19.2905,19.2905,19.2413,19.2624,50038.0
2019-06-21 09:55:00,27.41,27.46,27.4,27.42,36411.0,19.2624,19.2975,19.2553,19.2694,36411.0
2019-06-21 10:00:00,27.42,27.43,27.34,27.36,110774.0,19.2694,19.2764,19.2132,19.2272,110774.0
2019-06-21 10:05:00,27.36,27.47,27.33,27.47,75157.0,19.2272,19.3045,19.2061,19.3045,75157.0
2019-06-21 10:10:00,27.47,27.51,27.46,27.51,22791.0,19.3045,19.3326,19.2975,19.3326,22791.0
2019-06-21 10:15:00,27.5,27.53,27.46,27.52,28939.0,19.3256,19.3467,19.2975,19.3397,28939.0
2019-06-21 10:20:00,27.52,27.59,27.51,27.58,30993.0,19.3397,19.3889,19.3326,19.3818,30993.0
2019-06-21 10:25:00,27.57,27.63,27.57,27.62,24465.0,19.3748,19.417,19.3748,19.4099,24465.0
2019-06-21 10:30:00,27.63,27.64,27.61,27.64,31276.0,19.417,19.424,19.4029,19.424,31276.0
2019-06-21 10:35:00,27.63,27.66,27.63,27.64,24795.0,19.417,19.438,19.417,19.424,24795.0
2019-06-21 10:40:00,27.65,27.65,27.62,27.64,31287.0,19.431,19.431,19.4099,19.424,31287.0
2019-06-21 10:45:00,27.64,27.66,27.62,27.64,39772.0,19.424,19.438,19.4099,19.424,39772.0
2019-06-21 10:50:00,27.64,27.65,27.56,27.59,65713.0,19.424,19.431,19.3678,19.3889,65713.0
2019-06-21 10:55:00,27.59,27.62,27.56,27.59,56945.0,19.3889,19.4099,19.3678,19.3889,56945.0
2019-06-21 11:00:00,27.59,27.64,27.58,27.62,70705.0,19.3889,19.424,19.3818,19.4099,70705.0
2019-06-21 11:05:00,27.62,27.7,27.61,27.69,46333.0,19.4099,19.4662,19.4029,19.4591,46333.0
2019-06-21 11:10:00,27.69,27.69,27.65,27.69,83395.0,19.4591,19.4591,19.431,19.4591,83395.0
2019-06-21 11:15:00,27.68,27.69,27.62,27.64,82156.0,19.4521,19.4591,19.4099,19.424,82156.0
2019-06-21 11:20:00,27.64,27.65,27.62,27.63,43438.0,19.424,19.431,19.4099,19.417,43438.0
2019-06-21 11:25:00,27.62,27.63,27.59,27.61,69522.0,19.4099,19.417,19.3889,19.4029,69522.0
2019-06-21 11:30:00,27.61,27.65,27.6,27.64,43008.0,19.4029,19.431,19.3959,19.424,43008.0
2019-06-21 11:35:00,27.64,27.69,27.63,27.68,67578.0,19.424,19.4591,19.417,19.4521,67578.0
2019-06-21 11:40:00,27.68,27.68,27.64,27.67,45266.0,19.4521,19.4521,19.424,19.4451,45266.0
2019-06-21 11:45:00,27.66,27.66,27.62,27.62,43578.0,19.438,19.438,19.4099,19.4099,43578.0
2019-06-21 11:50:00,27.63,27.63,27.59,27.6,45601.0,19.417,19.417,19.3889,19.3959,45601.0
2019-06-21 11:55:00,27.6,27.63,27.6,27.63,26867.0,19.3959,19.417,19.3959,19.417,26867.0
2019-06-21 12:00:00,27.63,27.66,27.62,27.64,31763.0,19.417,19.438,19.4099,19.424,31763.0
2019-06-21 12:05:00,27.64,27.65,27.61,27.64,35877.0,19.424,19.431,19.4029,19.424,35877.0
2019-06-21 12:10:00,27.63,27.64,27.6,27.62,22738.0,19.417,19.424,19.3959,19.4099,22738.0
2019-06-21 12:15:00,27.62,27.62,27.58,27.58,20241.0,19.4099,19.4099,19.3818,19.3818,20241.0
2019-06-21 12:20:00,27.59,27.61,27.59,27.6,12900.0,19.3889,19.4029,19.3889,19.3959,12900.0
2019-06-21 12:25:00,27.6,27.61,27.58,27.61,25228.0,19.3959,19.4029,19.3818,19.4029,25228.0
2019-06-21 12:30:00,27.61,27.61,27.59,27.6,12479.0,19.4029,19.4029,19.3889,19.3959,12479.0
2019-06-21 12:35:00,27.59,27.63,27.58,27.63,28511.0,19.3889,19.417,19.3818,19.417,28511.0
2019-06-21 12:40:00,27.62,27.63,27.6,27.61,14323.0,19.4099,19.417,19.3959,19.4029,14323.0
2019-06-21 12:45:00,27.61,27.64,27.61,27.63,16826.0,19.4029,19.424,19.4029,19.417,16826.0
2019-06-21 12:50:00,27.64,27.64,27.61,27.63,13554.0,19.424,19.424,19.4029,19.417,13554.0
2019-06-21 12:55:00,27.63,27.63,27.6,27.63,16545.0,19.417,19.417,19.3959,19.417,16545.0
2019-06-21 13:00:00,27.63,27.64,27.6,27.62,22796.0,19.417,19.424,19.3959,19.4099,22796.0
2019-06-21 13:05:00,27.63,27.63,27.59,27.59,15690.0,19.417,19.417,19.3889,19.3889,15690.0
2019-06-21 13:10:00,27.6,27.62,27.59,27.6,61910.0,19.3959,19.4099,19.3889,19.3959,61910.0
2019-06-21 13:15:00,27.61,27.61,27.58,27.59,18210.0,19.4029,19.4029,19.3818,19.3889,18210.0
2019-06-21 13:20:00,27.58,27.58,27.56,27.57,27053.0,19.3818,19.3818,19.3678,19.3748,27053.0
2019-06-21 13:25:00,27.57,27.59,27.53,27.58,138008.0,19.3748,19.3889,19.3467,19.3818,138008.0
2019-06-21 13:30:00,27.58,27.63,27.58,27.62,27464.0,19.3818,19.417,19.3818,19.4099,27464.0
2019-06-21 13:35:00,27.62,27.64,27.61,27.63,24901.0,19.4099,19.424,19.4029,19.417,24901.0
2019-06-21 13:40:00,27.63,27.64,27.6,27.61,16541.0,19.417,19.424,19.3959,19.4029,16541.0
2019-06-21 13:45:00,27.61,27.64,27.6,27.64,15499.0,19.4029,19.424,19.3959,19.424,15499.0
2019-06-21 13:50:00,27.64,27.68,27.63,27.67,33201.0,19.424,19.4521,19.417,19.4451,33201.0
2019-06-21 13:55:00,27.67,27.67,27.64,27.64,44338.0,19.4451,19.4451,19.424,19.424,44338.0
2019-06-21 14:00:00,27.64,27.67,27.63,27.65,21178.0,19.424,19.4451,19.417,19.431,21178.0
2019-06-21 14:05:00,27.64,27.65,27.62,27.63,62454.0,19.424,19.431,19.4099,19.417,62454.0
2019-06-21 14:10:00,27.63,27.63,27.6,27.61,15215.0,19.417,19.417,19.3959,19.4029,15215.0
2019-06-21 14:15:00,27.6,27.64,27.6,27.63,23513.0,19.3959,19.424,19.3959,19.417,23513.0
2019-06-21 14:20:00,27.63,27.63,27.6,27.61,13918.0,19.417,19.417,19.3959,19.4029,13918.0
2019-06-21 14:25:00,27.6,27.61,27.57,27.58,42771.0,19.3959,19.4029,19.3748,19.3818,42771.0
2019-06-21 14:30:00,27.58,27.61,27.57,27.61,61513.0,19.3818,19.4029,19.3748,19.4029,61513.0
2019-06-21 14:35:00,27.61,27.61,27.57,27.59,25872.0,19.4029,19.4029,19.3748,19.3889,25872.0
2019-06-21 14:40:00,27.58,27.6,27.58,27.58,19747.0,19.3818,19.3959,19.3818,19.3818,19747.0
2019-06-21 14:45:00,27.58,27.6,27.58,27.6,14219.0,19.3818,19.3959,19.3818,19.3959,14219.0
2019-06-21 14:50:00,27.6,27.62,27.59,27.61,30866.0,19.3959,19.4099,19.3889,19.4029,30866.0
2019-06-21 14:55:00,27.61,27.61,27.6,27.61,10666.0,19.4029,19.4029,19.3959,19.4029,10666.0
2019-06-21 15:00:00,27.61,27.62,27.58,27.6,32710.0,19.4029,19.4099,19.3818,19.3959,32710.0
2019-06-21 15:05:00,27.61,27.63,27.59,27.62,27365.0,19.4029,19.417,19.3889,19.4099,27365.0
2019-06-21 15:10:00,27.62,27.64,27.6,27.64,47824.0,19.4099,19.424,19.3959,19.424,47824.0
2019-06-21 15:15:00,27.63,27.65,27.62,27.65,38334.0,19.417,19.431,19.4099,19.431,38334.0
2019-06-21 15:20:00,27.65,27.67,27.64,27.66,50965.0,19.431,19.4451,19.424,19.438,50965.0
2019-06-21 15:25:00,27.65,27.66,27.62,27.64,74550.0,19.431,19.438,19.4099,19.424,74550.0
2019-06-21 15:30:00,27.63,27.66,27.62,27.66,48642.0,19.417,19.438,19.4099,19.438,48642.0
2019-06-21 15:35:00,27.66,27.68,27.65,27.68,69051.0,19.438,19.4521,19.431,19.4521,69051.0
2019-06-21 15:40:00,27.68,27.69,27.66,27.67,176845.0,19.4521,19.4591,19.438,19.4451,176845.0
2019-06-21 15:45:00,27.67,27.69,27.65,27.68,144100.0,19.4451,19.4591,19.431,19.4521,144100.0
2019-06-21 15:50:00,27.68,27.7,27.66,27.69,260215.0,19.4521,19.4662,19.438,19.4591,260215.0
2019-06-21 15:55:00,27.69,27.72,27.66,27.69,728301.0,19.4591,19.4802,19.438,19.4591,728301.0
2019-06-24 09:30:00,27.67,27.91,27.61,27.86,157580.0,19.4451,19.6137,19.4029,19.5786,157580.0
2019-06-24 09:35:00,27.83,27.84,27.62,27.62,45163.0,19.5575,19.5645,19.4099,19.4099,45163.0
2019-06-24 09:40:00,27.64,27.68,27.53,27.55,154672.0,19.424,19.4521,19.3467,19.3607,154672.0
2019-06-24 09:45:00,27.55,27.57,27.47,27.51,46872.0,19.3607,19.3748,19.3045,19.3326,46872.0
2019-06-24 09:50:00,27.51,27.52,27.45,27.46,112088.0,19.3326,19.3397,19.2905,19.2975,112088.0
2019-06-24 09:55:00,27.46,27.52,27.43,27.45,146992.0,19.2975,19.3397,19.2764,19.2905,146992.0
2019-06-24 10:00:00,27.46,27.48,27.42,27.45,53944.0,19.2975,19.3116,19.2694,19.2905,53944.0
2019-06-24 10:05:00,27.45,27.5,27.4,27.41,80731.0,19.2905,19.3256,19.2553,19.2624,80731.0
2019-06-24 10:10:00,27.41,27.44,27.39,27.41,83701.0,19.2624,19.2834,19.2483,19.2624,83701.0
2019-06-24 10:15:00,27.42,27.44,27.39,27.42,71168.0,19.2694,19.2834,19.2483,19.2694,71168.0
2019-06-24 10:20:00,27.42,27.43,27.38,27.42,68100.0,19.2694,19.2764,19.2413,19.2694,68100.0
2019-06-24 10:25:00,27.42,27.42,27.39,27.41,75728.0,19.2694,19.2694,19.2483,19.2624,75728.0
2019-06-24 10:30:00,27.41,27.44,27.38,27.39,143449.0,19.2624,19.2834,19.2413,19.2483,143449.0
2019-06-24 10:35:00,27.38,27.39,27.33,27.33,37524.0,19.2413,19.2483,19.2061,19.2061,37524.0
2019-06-24 10:40:00,27.33,27.39,27.33,27.38,52135.0,19.2061,19.2483,19.2061,19.2413,52135.0
2019-06-24 10:45:00,27.38,27.38,27.31,27.32,25311.0,19.2413,19.2413,19.1921,19.1991,25311.0
2019-06-24 10:50:00,27.32,27.33,27.29,27.33,51451.0,19.1991,19.2061,19.178,19.2061,51451.0
2019-06-24 10:55:00,27.33,27.35,27.31,27.31,65911.0,19.2061,19.2202,19.1921,19.1921,65911.0
2019-06-24 11:00:00,27.32,27.32,27.26,27.27,34773.0,19.1991,19.1991,19.1569,19.164,34773.0
2019-06-24 11:05:00,27.28,27.28,27.2,27.21,35516.0,19.171,19.171,19.1148,19.1218,35516.0
2019-06-24 11:10:00,27.21,27.24,27.2,27.21,34065.0,19.1218,19.1429,19.1148,19.1218,34065.0
2019-06-24 11:15:00,27.2,27.21,27.11,27.11,81199.0,19.1148,19.1218,19.0515,19.0515,81199.0
2019-06-24 11:20:00,27.11,27.17,27.11,27.16,74820.0,19.0515,19.0937,19.0515,19.0867,74820.0
2019-06-24 11:25:00,27.15,27.18,27.15,27.17,42684.0,19.0796,19.1007,19.0796,19.0937,42684.0
2019-06-24 11:30:00,27.17,27.17,27.09,27.1,39456.0,19.0937,19.0937,19.0375,19.0445,39456.0
2019-06-24 11:35:00,27.1,27.13,27.08,27.09,28674.0,19.0445,19.0656,19.0305,19.0375,28674.0
2019-06-24 11:40:00,27.1,27.11,27.07,27.1,27809.0,19.0445,19.0515,19.0234,19.0445,27809.0
2019-06-24 11:45:00,27.09,27.11,27.05,27.11,62234.0,19.0375,19.0515,19.0094,19.0515,62234.0
2019-06-24 11:50:00,27.11,27.2,27.1,27.13,250753.0,19.0515,19.1148,19.0445,19.0656,250753.0
2019-06-24 11:55:00,27.13,27.16,27.13,27.14,24662.0,19.0656,19.0867,19.0656,19.0726,24662.0
2019-06-24 12:00:00,27.15,27.19,27.15,27.18,33283.0,19.0796,19.1078,19.0796,19.1007,33283.0
2019-06-24 12:05:00,27.17,27.23,27.17,27.2,55256.0,19.0937,19.1359,19.0937,19.1148,55256.0
2019-06-24 12:10:00,27.2,27.21,27.18,27.21,23331.0,19.1148,19.1218,19.1007,19.1218,23331.0
2019-06-24 12:15:00,27.21,27.22,27.18,27.19,23018.0,19.1218,19.1288,19.1007,19.1078,23018.0
2019-06-24 12:20:00,27.2,27.24,27.19,27.24,29363.0,19.1148,19.1429,19.1078,19.1429,29363.0
2019-06-24 12:25:00,27.24,27.24,27.17,27.18,57018.0,19.1429,19.1429,19.0937,19.1007,57018.0
2019-06-24 12:30:00,27.18,27.22,27.16,27.22,86136.0,19.1007,19.1288,19.0867,19.1288,86136.0
2019-06-24 12:35:00,27.21,27.23,27.2,27.23,28217.0,19.1218,19.1359,19.1148,19.1359,28217.0
2019-06-24 12:40:00,27.23,27.25,27.22,27.23,23000.0,19.1359,19.1499,19.1288,19.1359,23000.0
2019-06-24 12:45:00,27.23,27.24,27.2,27.24,31988.0,19.1359,19.1429,19.1148,19.1429,31988.0
2019-06-24 12:50:00,27.23,27.24,27.21,27.22,15999.0,19.1359,19.1429,19.1218,19.1288,15999.0
2019-06-24 12:55:00,27.21,27.24,27.19,27.23,42000.0,19.1218,19.1429,19.1078,19.1359,42000.0
2019-06-24 13:00:00,27.23,27.25,27.22,27.23,20863.0,19.1359,19.1499,19.1288,19.1359,20863.0
2019-06-24 13:05:00,27.23,27.26,27.22,27.24,38728.0,19.1359,19.1569,19.1288,19.1429,38728.0
2019-06-24 13:10:00,27.25,27.25,27.22,27.23,39613.0,19.1499,19.1499,19.1288,19.1359,39613.0
2019-06-24 13:15:00,27.23,27.25,27.22,27.25,84642.0,19.1359,19.1499,19.1288,19.1499,84642.0
2019-06-24 13:20:00,27.24,27.25,27.22,27.22,47669.0,19.1429,19.1499,19.1288,19.1288,47669.0
2019-06-24 13:25:00,27.21,27.21,27.19,27.2,19529.0,19.1218,19.1218,19.1078,19.1148,19529.0
2019-06-24 13:30:00,27.19,27.23,27.19,27.2,70637.0,19.1078,19.1359,19.1078,19.1148,70637.0
2019-06-24 13:35:00,27.21,27.21,27.19,27.2,28286.0,19.1218,19.1218,19.1078,19.1148,28286.0
2019-06-24 13:40:00,27.2,27.2,27.15,27.16,20767.0,19.1148,19.1148,19.0796,19.0867,20767.0
2019-06-24 13:45:00,27.16,27.16,27.12,27.13,33230.0,19.0867,19.0867,19.0586,19.0656,33230.0
2019-06-24 13:50:00,27.13,27.14,27.12,27.13,19825.0,19.0656,19.0726,19.0586,19.0656,19825.0
2019-06-24 13:55:00,27.13,27.13,27.11,27.12,33380.0,19.0656,19.0656,19.0515,19.0586,33380.0
2019-06-24 14:00:00,27.12,27.13,27.08,27.13,84611.0,19.0586,19.0656,19.0305,19.0656,84611.0
2019-06-24 14:05:00,27.13,27.18,27.13,27.18,38574.0,19.0656,19.1007,19.0656,19.1007,38574.0
2019-06-24 14:10:00,27.17,27.19,27.15,27.17,49854.0,19.0937,19.1078,19.0796,19.0937,49854.0
2019-06-24 14:15:00,27.17,27.21,27.16,27.19,45170.0,19.0937,19.1218,19.0867,19.1078,45170.0
2019-06-24 14:20:00,27.19,27.22,27.18,27.22,57008.0,19.1078,19.1288,19.1007,19.1288,57008.0
2019-06-24 14:25:00,27.22,27.25,27.21,27.23,64593.0,19.1288,19.1499,19.1218,19.1359,64593.0
2019-06-24 14:30:00,27.22,27.22,27.2,27.21,31591.0,19.1288,19.1288,19.1148,19.1218,31591.0
2019-06-24 14:35:00,27.21,27.22,27.18,27.22,44590.0,19.1218,19.1288,19.1007,19.1288,44590.0
2019-06-24 14:40:00,27.23,27.28,27.22,27.27,78183.0,19.1359,19.171,19.1288,19.164,78183.0
2019-06-24 14:45:00,27.28,27.28,27.22,27.23,45670.0,19.171,19.171,19.1288,19.1359,45670.0
2019-06-24 14:50:00,27.22,27.24,27.2,27.2,35401.0,19.1288,19.1429,19.1148,19.1148,35401.0
2019-06-24 14:55:00,27.2,27.21,27.16,27.18,71137.0,19.1148,19.1218,19.0867,19.1007,71137.0
2019-06-24 15:00:00,27.18,27.21,27.17,27.19,32442.0,19.1007,19.1218,19.0937,19.1078,32442.0
2019-06-24 15:05:00,27.2,27.21,27.17,27.18,42852.0,19.1148,19.1218,19.0937,19.1007,42852.0
2019-06-24 15:10:00,27.18,27.19,27.17,27.18,42791.0,19.1007,19.1078,19.0937,19.1007,42791.0
2019-06-24 15:15:00,27.18,27.18,27.14,27.16,46476.0,19.1007,19.1007,19.0726,19.0867,46476.0
2019-06-24 15:20:00,27.15,27.16,27.11,27.15,65526.0,19.0796,19.0867,19.0515,19.0796,65526.0
2019-06-24 15:25:00,27.14,27.15,27.11,27.12,64295.0,19.0726,19.0796,19.0515,19.0586,64295.0
2019-06-24 15:30:00,27.12,27.12,27.07,27.09,112753.0,19.0586,19.0586,19.0234,19.0375,112753.0
2019-06-24 15:35:00,27.08,27.15,27.08,27.13,170625.0,19.0305,19.0796,19.0305,19.0656,170625.0
2019-06-24 15:40:00,27.13,27.14,27.1,27.11,64073.0,19.0656,19.0726,19.0445,19.0515,64073.0
2019-06-24 15:45:00,27.11,27.15,27.1,27.12,176107.0,19.0515,19.0796,19.0445,19.0586,176107.0
2019-06-24 15:50:00,27.13,27.15,27.12,27.14,180694.0,19.0656,19.0796,19.0586,19.0726,180694.0
2019-06-24 15:55:00,27.15,27.17,27.1,27.16,513309.0,19.0796,19.0937,19.0445,19.0867,513309.0
2019-06-25 09:30:00,27.15,27.22,27.12,27.13,88712.0,19.0796,19.1288,19.0586,19.0656,88712.0
2019-06-25 09:35:00,27.14,27.21,27.1,27.1,95522.0,19.0726,19.1218,19.0445,19.0445,95522.0
2019-06-25 09:40:00,27.1,27.12,27.05,27.09,79750.0,19.0445,19.0586,19.0094,19.0375,79750.0
2019-06-25 09:45:00,27.09,27.1,27.05,27.08,43410.0,19.0375,19.0445,19.0094,19.0305,43410.0
2019-06-25 09:50:00,27.08,27.1,27.05,27.05,85584.0,19.0305,19.0445,19.0094,19.0094,85584.0
2019-06-25 09:55:00,27.04,27.06,26.96,27.01,111576.0,19.0023,19.0164,18.9461,18.9813,111576.0
2019-06-25 10:00:00,27.01,27.04,26.94,27.0,128188.0,18.9813,19.0023,18.9321,18.9742,128188.0
2019-06-25 10:05:00,27.0,27.01,26.97,27.01,37791.0,18.9742,18.9813,18.9532,18.9813,37791.0
2019-06-25 10:10:00,27.01,27.04,27.0,27.02,71067.0,18.9813,19.0023,18.9742,18.9883,71067.0
2019-06-25 10:15:00,27.02,27.05,26.99,27.01,66366.0,18.9883,19.0094,18.9672,18.9813,66366.0
2019-06-25 10:20:00,27.01,27.01,26.95,26.99,118587.0,18.9813,18.9813,18.9391,18.9672,118587.0
2019-06-25 10:25:00,26.98,27.01,26.97,27.0,58259.0,18.9602,18.9813,18.9532,18.9742,58259.0
2019-06-25 10:30:00,27.01,27.02,26.99,27.01,54589.0,18.9813,18.9883,18.9672,18.9813,54589.0
2019-06-25 10:35:00,27.01,27.03,26.99,27.02,34990.0,18.9813,18.9953,18.9672,18.9883,34990.0
2019-06-25 10:40:00,27.03,27.06,27.02,27.03,51397.0,18.9953,19.0164,18.9883,18.9953,51397.0
2019-06-25 10:45:00,27.03,27.05,27.02,27.02,22559.0,18.9953,19.0094,18.9883,18.9883,22559.0
2019-06-25 10:50:00,27.03,27.04,26.99,27.01,42396.0,18.9953,19.0023,18.9672,18.9813,42396.0
2019-06-25 10:55:00,27.01,27.04,27.0,27.01,60975.0,18.9813,19.0023,18.9742,18.9813,60975.0
2019-06-25 11:00:00,27.01,27.05,27.01,27.05,41620.0,18.9813,19.0094,18.9813,19.0094,41620.0
2019-06-25 11:05:00,27.05,27.06,27.02,27.03,65260.0,19.0094,19.0164,18.9883,18.9953,65260.0
2019-06-25 11:10:00,27.02,27.05,27.02,27.04,24445.0,18.9883,19.0094,18.9883,19.0023,24445.0
2019-06-25 11:15:00,27.04,27.04,27.01,27.02,43298.0,19.0023,19.0023,18.9813,18.9883,43298.0
2019-06-25 11:20:00,27.02,27.03,26.99,27.03,100628.0,18.9883,18.9953,18.9672,18.9953,100628.0
2019-06-25 11:25:00,27.03,27.04,27.0,27.04,275235.0,18.9953,19.0023,18.9742,19.0023,275235.0
2019-06-25 11:30:00,27.04,27.05,27.0,27.02,153133.0,19.0023,19.0094,18.9742,18.9883,153133.0
2019-06-25 11:35:00,27.01,27.02,26.99,27.01,31933.0,18.9813,18.9883,18.9672,18.9813,31933.0
2019-06-25 11:40:00,27.01,27.02,26.99,27.0,30357.0,18.9813,18.9883,18.9672,18.9742,30357.0
2019-06-25 11:45:00,27.0,27.0,26.96,26.99,23915.0,18.9742,18.9742,18.9461,18.9672,23915.0
2019-06-25 11:50:00,26.99,26.99,26.96,26.97,11874.0,18.9672,18.9672,18.9461,18.9532,11874.0
2019-06-25 11:55:00,26.96,26.97,26.94,26.96,20050.0,18.9461,18.9532,18.9321,18.9461,20050.0
2019-06-25 12:00:00,26.96,26.97,26.94,26.95,29642.0,18.9461,18.9532,18.9321,18.9391,29642.0
2019-06-25 12:05:00,26.95,26.96,26.94,26.96,14420.0,18.9391,18.9461,18.9321,18.9461,14420.0
2019-06-25 12:10:00,26.96,26.96,26.94,26.96,33658.0,18.9461,18.9461,18.9321,18.9461,33658.0
2019-06-25 12:15:00,26.96,26.96,26.94,26.95,29547.0,18.9461,18.9461,18.9321,18.9391,29547.0
2019-06-25 12:20:00,26.95,26.96,26.93,26.96,55347.0,18.9391,18.9461,18.925,18.9461,55347.0
2019-06-25 12:25:00,26.96,26.96,26.93,26.95,82359.0,18.9461,18.9461,18.925,18.9391,82359.0
2019-06-25 12:30:00,26.95,26.96,26.91,26.93,64597.0,18.9391,18.9461,18.911,18.925,64597.0
2019-06-25 12:35:00,26.93,26.93,26.9,26.92,81661.0,18.925,18.925,18.904,18.918,81661.0
2019-06-25 12:40:00,26.92,26.94,26.9,26.93,78598.0,18.918,18.9321,18.904,18.925,78598.0
2019-06-25 12:45:00,26.93,26.95,26.92,26.95,36854.0,18.925,18.9391,18.918,18.9391,36854.0
2019-06-25 12:50:00,26.95,26.95,26.93,26.94,29280.0,18.9391,18.9391,18.925,18.9321,29280.0
2019-06-25 12:55:00,26.94,26.96,26.93,26.93,32221.0,18.9321,18.9461,18.925,18.925,32221.0
2019-06-25 13:00:00,26.94,26.94,26.89,26.91,119877.0,18.9321,18.9321,18.8969,18.911,119877.0
2019-06-25 13:05:00,26.91,26.91,26.86,26.88,54025.0,18.911,18.911,18.8758,18.8899,54025.0
2019-06-25 13:10:00,26.88,26.92,26.88,26.91,53785.0,18.8899,18.918,18.8899,18.911,53785.0
2019-06-25 13:15:00,26.91,26.92,26.89,26.91,38346.0,18.911,18.918,18.8969,18.911,38346.0
2019-06-25 13:20:00,26.92,26.93,26.9,26.91,38857.0,18.918,18.925,18.904,18.911,38857.0
2019-06-25 13:25:00,26.91,26.94,26.9,26.94,40657.0,18.911,18.9321,18.904,18.9321,40657.0
2019-06-25 13:30:00,26.94,26.94,26.91,26.92,34162.0,18.9321,18.9321,18.911,18.918,34162.0
2019-06-25 13:35:00,26.92,26.93,26.89,26.92,43254.0,18.918,18.925,18.8969,18.918,43254.0
2019-06-25 13:40:00,26.93,26.93,26.91,26.91,23321.0,18.925,18.925,18.911,18.911,23321.0
2019-06-25 13:45:00,26.92,26.93,26.9,26.91,43038.0,18.918,18.925,18.904,18.911,43038.0
2019-06-25 13:50:00,26.9,26.91,26.87,26.88,43751.0,18.904,18.911,18.8829,18.8899,43751.0
2019-06-25 13:55:00,26.87,26.88,26.87,26.88,18150.0,18.8829,18.8899,18.8829,18.8899,18150.0
2019-06-25 14:00:00,26.88,26.92,26.88,26.92,35695.0,18.8899,18.918,18.8899,18.918,35695.0
2019-06-25 14:05:00,26.92,26.92,26.89,26.91,43507.0,18.918,18.918,18.8969,18.911,43507.0
2019-06-25 14:10:00,26.9,26.94,26.9,26.93,40867.0,18.904,18.9321,18.904,18.925,40867.0
2019-06-25 14:15:00,26.93,26.93,26.9,26.9,36987.0,18.925,18.925,18.904,18.904,36987.0
2019-06-25 14:20:00,26.9,26.92,26.89,26.92,91978.0,18.904,18.918,18.8969,18.918,91978.0
2019-06-25 14:25:00,26.92,26.93,26.9,26.91,53014.0,18.918,18.925,18.904,18.911,53014.0
2019-06-25 14:30:00,26.91,26.91,26.87,26.87,57010.0,18.911,18.911,18.8829,18.8829,57010.0
2019-06-25 14:35:00,26.88,26.88,26.84,26.85,32306.0,18.8899,18.8899,18.8618,18.8688,32306.0
2019-06-25 14:40:00,26.85,26.86,26.84,26.85,46628.0,18.8688,18.8758,18.8618,18.8688,46628.0
2019-06-25 14:45:00,26.86,26.87,26.85,26.86,67112.0,18.8758,18.8829,18.8688,18.8758,67112.0
2019-06-25 14:50:00,26.86,26.88,26.84,26.87,56869.0,18.8758,18.8899,18.8618,18.8829,56869.0
2019-06-25 14:55:00,26.87,26.89,26.86,26.89,70219.0,18.8829,18.8969,18.8758,18.8969,70219.0
2019-06-25 15:00:00,26.89,26.89,26.85,26.87,168083.0,18.8969,18.8969,18.8688,18.8829,168083.0
2019-06-25 15:05:00,26.87,26.88,26.85,26.85,49912.0,18.8829,18.8899,18.8688,18.8688,49912.0
2019-06-25 15:10:00,26.85,26.86,26.8,26.81,62274.0,18.8688,18.8758,18.8337,18.8407,62274.0
2019-06-25 15:15:00,26.81,26.81,26.8,26.8,34041.0,18.8407,18.8407,18.8337,18.8337,34041.0
2019-06-25 15:20:00,26.8,26.84,26.79,26.83,179214.0,18.8337,18.8618,18.8267,18.8548,179214.0
2019-06-25 15:25:00,26.83,26.83,26.78,26.8,53852.0,18.8548,18.8548,18.8196,18.8337,53852.0
2019-06-25 15:30:00,26.8,26.81,26.77,26.77,55767.0,18.8337,18.8407,18.8126,18.8126,55767.0
2019-06-25 15:35:00,26.78,26.8,26.75,26.75,83550.0,18.8196,18.8337,18.7985,18.7985,83550.0
2019-06-25 15:40:00,26.76,26.78,26.73,26.76,138149.0,18.8056,18.8196,18.7845,18.8056,138149.0
2019-06-25 15:45:00,26.76,26.78,26.74,26.78,105307.0,18.8056,18.8196,18.7915,18.8196,105307.0
2019-06-25 15:50:00,26.78,26.79,26.75,26.78,238589.0,18.8196,18.8267,18.7985,18.8196,238589.0
2019-06-25 15:55:00,26.77,26.8,26.77,26.8,455085.0,18.8126,18.8337,18.8126,18.8337,455085.0
2019-06-26 09:30:00,27.22,27.31,27.11,27.21,150452.0,19.1288,19.1921,19.0515,19.1218,150452.0
2019-06-26 09:35:00,27.21,27.26,27.17,27.19,88123.0,19.1218,19.1569,19.0937,19.1078,88123.0
2019-06-26 09:40:00,27.19,27.26,27.16,27.25,60240.0,19.1078,19.1569,19.0867,19.1499,60240.0
2019-06-26 09:45:00,27.25,27.28,27.21,27.28,234733.0,19.1499,19.171,19.1218,19.171,234733.0
2019-06-26 09:50:00,27.28,27.36,27.27,27.36,145500.0,19.171,19.2272,19.164,19.2272,145500.0
2019-06-26 09:55:00,27.36,27.37,27.27,27.29,72829.0,19.2272,19.2343,19.164,19.178,72829.0
2019-06-26 10:00:00,27.29,27.38,27.29,27.38,64671.0,19.178,19.2413,19.178,19.2413,64671.0
2019-06-26 10:05:00,27.38,27.4,27.34,27.36,165714.0,19.2413,19.2553,19.2132,19.2272,165714.0
2019-06-26 10:10:00,27.35,27.41,27.35,27.41,123251.0,19.2202,19.2624,19.2202,19.2624,123251.0
2019-06-26 10:15:00,27.4,27.43,27.38,27.42,53919.0,19.2553,19.2764,19.2413,19.2694,53919.0
2019-06-26 10:20:00,27.41,27.46,27.41,27.42,69144.0,19.2624,19.2975,19.2624,19.2694,69144.0
2019-06-26 10:25:00,27.42,27.47,27.42,27.46,51791.0,19.2694,19.3045,19.2694,19.2975,51791.0
2019-06-26 10:30:00,27.46,27.61,27.45,27.58,129704.0,19.2975,19.4029,19.2905,19.3818,129704.0
2019-06-26 10:35:00,27.59,27.63,27.57,27.62,59156.0,19.3889,19.417,19.3748,19.4099,59156.0
2019-06-26 10:40:00,27.62,27.66,27.61,27.62,64718.0,19.4099,19.438,19.4029,19.4099,64718.0
2019-06-26 10:45:00,27.62,27.68,27.6,27.67,176923.0,19.4099,19.4521,19.3959,19.4451,176923.0
2019-06-26 10:50:00,27.68,27.78,27.64,27.78,176508.0,19.4521,19.5224,19.424,19.5224,176508.0
2019-06-26 10:55:00,27.78,27.84,27.74,27.81,138322.0,19.5224,19.5645,19.4943,19.5435,138322.0
2019-06-26 11:00:00,27.81,27.81,27.72,27.78,109392.0,19.5435,19.5435,19.4802,19.5224,109392.0
2019-06-26 11:05:00,27.79,27.8,27.73,27.74,39234.0,19.5294,19.5364,19.4872,19.4943,39234.0
2019-06-26 11:10:00,27.73,27.76,27.63,27.64,119823.0,19.4872,19.5083,19.417,19.424,119823.0
2019-06-26 11:15:00,27.64,27.68,27.63,27.64,100865.0,19.424,19.4521,19.417,19.424,100865.0
2019-06-26 11:20:00,27.63,27.67,27.61,27.63,81215.0,19.417,19.4451,19.4029,19.417,81215.0
2019-06-26 11:25:00,27.63,27.66,27.6,27.62,70855.0,19.417,19.438,19.3959,19.4099,70855.0
2019-06-26 11:30:00,27.62,27.67,27.61,27.67,72337.0,19.4099,19.4451,19.4029,19.4451,72337.0
2019-06-26 11:35:00,27.66,27.72,27.65,27.7,63685.0,19.438,19.4802,19.431,19.4662,63685.0
2019-06-26 11:40:00,27.7,27.7,27.65,27.66,37900.0,19.4662,19.4662,19.431,19.438,37900.0
2019-06-26 11:45:00,27.67,27.73,27.66,27.71,62652.0,19.4451,19.4872,19.438,19.4732,62652.0
2019-06-26 11:50:00,27.72,27.73,27.64,27.65,49586.0,19.4802,19.4872,19.424,19.431,49586.0
2019-06-26 11:55:00,27.64,27.69,27.64,27.68,53173.0,19.424,19.4591,19.424,19.4521,53173.0
2019-06-26 12:00:00,27.68,27.68,27.61,27.63,27538.0,19.4521,19.4521,19.4029,19.417,27538.0
2019-06-26 12:05:00,27.63,27.64,27.6,27.62,39312.0,19.417,19.424,19.3959,19.4099,39312.0
2019-06-26 12:10:00,27.62,27.67,27.6,27.67,32783.0,19.4099,19.4451,19.3959,19.4451,32783.0
2019-06-26 12:15:00,27.67,27.67,27.65,27.66,27037.0,19.4451,19.4451,19.431,19.438,27037.0
2019-06-26 12:20:00,27.66,27.67,27.6,27.61,131931.0,19.438,19.4451,19.3959,19.4029,131931.0
2019-06-26 12:25:00,27.61,27.69,27.6,27.69,60856.0,19.4029,19.4591,19.3959,19.4591,60856.0
2019-06-26 12:30:00,27.68,27.71,27.64,27.71,50466.0,19.4521,19.4732,19.424,19.4732,50466.0
2019-06-26 12:35:00,27.71,27.72,27.67,27.67,33882.0,19.4732,19.4802,19.4451,19.4451,33882.0
2019-06-26 12:40:00,27.68,27.68,27.64,27.67,60174.0,19.4521,19.4521,19.424,19.4451,60174.0
2019-06-26 12:45:00,27.67,27.68,27.64,27.66,45485.0,19.4451,19.4521,19.424,19.438,45485.0
2019-06-26 12:50:00,27.67,27.68,27.66,27.67,27773.0,19.4451,19.4521,19.438,19.4451,27773.0
2019-06-26 12:55:00,27.67,27.68,27.66,27.67,24833.0,19.4451,19.4521,19.438,19.4451,24833.0
2019-06-26 13:00:00,27.67,27.68,27.64,27.67,45455.0,19.4451,19.4521,19.424,19.4451,45455.0
2019-06-26 13:05:00,27.66,27.71,27.66,27.67,40496.0,19.438,19.4732,19.438,19.4451,40496.0
2019-06-26 13:10:00,27.67,27.67,27.65,27.67,16203.0,19.4451,19.4451,19.431,19.4451,16203.0
2019-06-26 13:15:00,27.66,27.67,27.65,27.66,25817.0,19.438,19.4451,19.431,19.438,25817.0
2019-06-26 13:20:00,27.65,27.68,27.65,27.68,23400.0,19.431,19.4521,19.431,19.4521,23400.0
2019-06-26 13:25:00,27.68,27.69,27.62,27.63,52470.0,19.4521,19.4591,19.4099,19.417,52470.0
2019-06-26 13:30:00,27.63,27.63,27.58,27.59,66602.0,19.417,19.417,19.3818,19.3889,66602.0
2019-06-26 13:35:00,27.59,27.61,27.57,27.57,60167.0,19.3889,19.4029,19.3748,19.3748,60167.0
2019-06-26 13:40:00,27.58,27.63,27.58,27.63,19426.0,19.3818,19.417,19.3818,19.417,19426.0
2019-06-26 13:45:00,27.63,27.63,27.6,27.62,16632.0,19.417,19.417,19.3959,19.4099,16632.0
2019-06-26 13:50:00,27.63,27.64,27.61,27.61,49311.0,19.417,19.424,19.4029,19.4029,49311.0
2019-06-26 13:55:00,27.61,27.62,27.53,27.54,60350.0,19.4029,19.4099,19.3467,19.3537,60350.0
2019-06-26 14:00:00,27.54,27.56,27.53,27.55,40789.0,19.3537,19.3678,19.3467,19.3607,40789.0
2019-06-26 14:05:00,27.55,27.57,27.55,27.57,56753.0,19.3607,19.3748,19.3607,19.3748,56753.0
2019-06-26 14:10:00,27.57,27.62,27.57,27.61,39334.0,19.3748,19.4099,19.3748,19.4029,39334.0
2019-06-26 14:15:00,27.6,27.62,27.6,27.61,29347.0,19.3959,19.4099,19.3959,19.4029,29347.0
2019-06-26 14:20:00,27.61,27.61,27.6,27.6,33803.0,19.4029,19.4029,19.3959,19.3959,33803.0
2019-06-26 14:25:00,27.61,27.61,27.59,27.61,79587.0,19.4029,19.4029,19.3889,19.4029,79587.0
2019-06-26 14:30:00,27.6,27.61,27.59,27.6,90959.0,19.3959,19.4029,19.3889,19.3959,90959.0
2019-06-26 14:35:00,27.6,27.61,27.59,27.61,71351.0,19.3959,19.4029,19.3889,19.4029,71351.0
2019-06-26 14:40:00,27.61,27.61,27.57,27.6,86735.0,19.4029,19.4029,19.3748,19.3959,86735.0
2019-06-26 14:45:00,27.6,27.61,27.57,27.58,102660.0,19.3959,19.4029,19.3748,19.3818,102660.0
2019-06-26 14:50:00,27.57,27.58,27.55,27.57,50105.0,19.3748,19.3818,19.3607,19.3748,50105.0
2019-06-26 14:55:00,27.57,27.61,27.56,27.6,67132.0,19.3748,19.4029,19.3678,19.3959,67132.0
2019-06-26 15:00:00,27.61,27.62,27.57,27.58,42713.0,19.4029,19.4099,19.3748,19.3818,42713.0
2019-06-26 15:05:00,27.57,27.59,27.56,27.59,65966.0,19.3748,19.3889,19.3678,19.3889,65966.0
2019-06-26 15:10:00,27.59,27.61,27.58,27.6,76478.0,19.3889,19.4029,19.3818,19.3959,76478.0
2019-06-26 15:15:00,27.6,27.61,27.58,27.59,54880.0,19.3959,19.4029,19.3818,19.3889,54880.0
2019-06-26 15:20:00,27.59,27.59,27.56,27.59,111820.0,19.3889,19.3889,19.3678,19.3889,111820.0
2019-06-26 15:25:00,27.59,27.6,27.55,27.55,97951.0,19.3889,19.3959,19.3607,19.3607,97951.0
2019-06-26 15:30:00,27.55,27.56,27.52,27.53,82680.0,19.3607,19.3678,19.3397,19.3467,82680.0
2019-06-26 15:35:00,27.54,27.57,27.53,27.57,92661.0,19.3537,19.3748,19.3467,19.3748,92661.0
2019-06-26 15:40:00,27.57,27.58,27.54,27.54,127046.0,19.3748,19.3818,19.3537,19.3537,127046.0
2019-06-26 15:45:00,27.55,27.56,27.49,27.55,422655.0,19.3607,19.3678,19.3186,19.3607,422655.0
2019-06-26 15:50:00,27.54,27.55,27.47,27.51,229920.0,19.3537,19.3607,19.3045,19.3326,229920.0
2019-06-26 15:55:00,27.51,27.52,27.47,27.5,480084.0,19.3326,19.3397,19.3045,19.3256,480084.0
2019-06-27 09:30:00,27.49,27.62,27.49,27.54,96522.0,19.3186,19.4099,19.3186,19.3537,96522.0
2019-06-27 09:35:00,27.54,27.54,27.43,27.44,46561.0,19.3537,19.3537,19.2764,19.2834,46561.0
2019-06-27 09:40:00,27.43,27.5,27.41,27.48,42337.0,19.2764,19.3256,19.2624,19.3116,42337.0
2019-06-27 09:45:00,27.49,27.53,27.49,27.52,39712.0,19.3186,19.3467,19.3186,19.3397,39712.0
2019-06-27 09:50:00,27.53,27.54,27.48,27.51,290859.0,19.3467,19.3537,19.3116,19.3326,290859.0
2019-06-27 09:55:00,27.51,27.54,27.44,27.46,124545.0,19.3326,19.3537,19.2834,19.2975,124545.0
2019-06-27 10:00:00,27.46,27.5,27.44,27.46,54180.0,19.2975,19.3256,19.2834,19.2975,54180.0
2019-06-27 10:05:00,27.46,27.51,27.46,27.48,58332.0,19.2975,19.3326,19.2975,19.3116,58332.0
2019-06-27 10:10:00,27.46,27.54,27.46,27.52,64288.0,19.2975,19.3537,19.2975,19.3397,64288.0
2019-06-27 10:15:00,27.53,27.56,27.52,27.55,47025.0,19.3467,19.3678,19.3397,19.3607,47025.0
2019-06-27 10:20:00,27.55,27.6,27.54,27.6,52455.0,19.3607,19.3959,19.3537,19.3959,52455.0
2019-06-27 10:25:00,27.6,27.6,27.54,27.56,43629.0,19.3959,19.3959,19.3537,19.3678,43629.0
2019-06-27 10:30:00,27.56,27.65,27.55,27.56,334781.0,19.3678,19.431,19.3607,19.3678,334781.0
2019-06-27 10:35:00,27.57,27.62,27.57,27.62,176733.0,19.3748,19.4099,19.3748,19.4099,176733.0
2019-06-27 10:40:00,27.61,27.63,27.59,27.62,49995.0,19.4029,19.417,19.3889,19.4099,49995.0
2019-06-27 10:45:00,27.62,27.66,27.61,27.65,55384.0,19.4099,19.438,19.4029,19.431,55384.0
2019-06-27 10:50:00,27.66,27.67,27.63,27.66,31611.0,19.438,19.4451,19.417,19.438,31611.0
2019-06-27 10:55:00,27.66,27.67,27.64,27.66,21917.0,19.438,19.4451,19.424,19.438,21917.0
2019-06-27 11:00:00,27.65,27.7,27.65,27.67,48943.0,19.431,19.4662,19.431,19.4451,48943.0
2019-06-27 11:05:00,27.67,27.67,27.62,27.65,80485.0,19.4451,19.4451,19.4099,19.431,80485.0
2019-06-27 11:10:00,27.64,27.66,27.6,27.62,82931.0,19.424,19.438,19.3959,19.4099,82931.0
2019-06-27 11:15:00,27.62,27.68,27.61,27.65,71272.0,19.4099,19.4521,19.4029,19.431,71272.0
2019-06-27 11:20:00,27.66,27.68,27.62,27.64,53490.0,19.438,19.4521,19.4099,19.424,53490.0
2019-06-27 11:25:00,27.64,27.67,27.63,27.66,24590.0,19.424,19.4451,19.417,19.438,24590.0
2019-06-27 11:30:00,27.67,27.67,27.62,27.62,31999.0,19.4451,19.4451,19.4099,19.4099,31999.0
2019-06-27 11:35:00,27.63,27.68,27.6,27.67,48164.0,19.417,19.4521,19.3959,19.4451,48164.0
2019-06-27 11:40:00,27.67,27.68,27.65,27.66,33686.0,19.4451,19.4521,19.431,19.438,33686.0
2019-06-27 11:45:00,27.66,27.67,27.62,27.63,15891.0,19.438,19.4451,19.4099,19.417,15891.0
2019-06-27 11:50:00,27.63,27.64,27.59,27.59,23613.0,19.417,19.424,19.3889,19.3889,23613.0
2019-06-27 11:55:00,27.59,27.62,27.56,27.61,58459.0,19.3889,19.4099,19.3678,19.4029,58459.0
2019-06-27 12:00:00,27.61,27.64,27.6,27.63,50009.0,19.4029,19.424,19.3959,19.417,50009.0
2019-06-27 12:05:00,27.63,27.63,27.57,27.59,28354.0,19.417,19.417,19.3748,19.3889,28354.0
2019-06-27 12:10:00,27.59,27.61,27.58,27.61,28708.0,19.3889,19.4029,19.3818,19.4029,28708.0
2019-06-27 12:15:00,27.61,27.62,27.6,27.61,17690.0,19.4029,19.4099,19.3959,19.4029,17690.0
2019-06-27 12:20:00,27.61,27.62,27.6,27.62,19562.0,19.4029,19.4099,19.3959,19.4099,19562.0
2019-06-27 12:25:00,27.62,27.62,27.6,27.62,30146.0,19.4099,19.4099,19.3959,19.4099,30146.0
2019-06-27 12:30:00,27.62,27.62,27.59,27.6,25901.0,19.4099,19.4099,19.3889,19.3959,25901.0
2019-06-27 12:35:00,27.6,27.62,27.59,27.61,37942.0,19.3959,19.4099,19.3889,19.4029,37942.0
2019-06-27 12:40:00,27.62,27.63,27.6,27.63,28420.0,19.4099,19.417,19.3959,19.417,28420.0
2019-06-27 12:45:00,27.63,27.64,27.59,27.61,69306.0,19.417,19.424,19.3889,19.4029,69306.0
2019-06-27 12:50:00,27.61,27.63,27.6,27.63,25134.0,19.4029,19.417,19.3959,19.417,25134.0
2019-06-27 12:55:00,27.63,27.63,27.6,27.62,57000.0,19.417,19.417,19.3959,19.4099,57000.0
2019-06-27 13:00:00,27.62,27.62,27.6,27.6,22977.0,19.4099,19.4099,19.3959,19.3959,22977.0
2019-06-27 13:05:00,27.6,27.6,27.57,27.57,27696.0,19.3959,19.3959,19.3748,19.3748,27696.0
2019-06-27 13:10:00,27.57,27.58,27.54,27.57,26744.0,19.3748,19.3818,19.3537,19.3748,26744.0
2019-06-27 13:15:00,27.57,27.57,27.55,27.57,40013.0,19.3748,19.3748,19.3607,19.3748,40013.0
2019-06-27 13:20:00,27.57,27.61,27.52,27.53,284210.0,19.3748,19.4029,19.3397,19.3467,284210.0
2019-06-27 13:25:00,27.54,27.55,27.5,27.53,195084.0,19.3537,19.3607,19.3256,19.3467,195084.0
2019-06-27 13:30:00,27.52,27.52,27.49,27.5,21806.0,19.3397,19.3397,19.3186,19.3256,21806.0
2019-06-27 13:35:00,27.5,27.5,27.47,27.48,27910.0,19.3256,19.3256,19.3045,19.3116,27910.0
2019-06-27 13:40:00,27.48,27.52,27.47,27.52,25797.0,19.3116,19.3397,19.3045,19.3397,25797.0
2019-06-27 13:45:00,27.52,27.52,27.5,27.5,26189.0,19.3397,19.3397,19.3256,19.3256,26189.0
2019-06-27 13:50:00,27.5,27.51,27.47,27.48,22871.0,19.3256,19.3326,19.3045,19.3116,22871.0
2019-06-27 13:55:00,27.48,27.48,27.47,27.48,49005.0,19.3116,19.3116,19.3045,19.3116,49005.0
2019-06-27 14:00:00,27.48,27.49,27.45,27.49,36754.0,19.3116,19.3186,19.2905,19.3186,36754.0
2019-06-27 14:05:00,27.49,27.49,27.47,27.48,25471.0,19.3186,19.3186,19.3045,19.3116,25471.0
2019-06-27 14:10:00,27.48,27.51,27.47,27.51,51684.0,19.3116,19.3326,19.3045,19.3326,51684.0
2019-06-27 14:15:00,27.51,27.52,27.49,27.52,38661.0,19.3326,19.3397,19.3186,19.3397,38661.0
2019-06-27 14:20:00,27.52,27.53,27.51,27.53,48689.0,19.3397,19.3467,19.3326,19.3467,48689.0
2019-06-27 14:25:00,27.53,27.53,27.49,27.49,29212.0,19.3467,19.3467,19.3186,19.3186,29212.0
2019-06-27 14:30:00,27.5,27.51,27.48,27.5,33004.0,19.3256,19.3326,19.3116,19.3256,33004.0
2019-06-27 14:35:00,27.5,27.5,27.46,27.48,45515.0,19.3256,19.3256,19.2975,19.3116,45515.0
2019-06-27 14:40:00,27.47,27.48,27.44,27.44,27280.0,19.3045,19.3116,19.2834,19.2834,27280.0
2019-06-27 14:45:00,27.45,27.45,27.42,27.45,54505.0,19.2905,19.2905,19.2694,19.2905,54505.0
2019-06-27 14:50:00,27.45,27.47,27.43,27.47,97292.0,19.2905,19.3045,19.2764,19.3045,97292.0
2019-06-27 14:55:00,27.47,27.48,27.43,27.44,169841.0,19.3045,19.3116,19.2764,19.2834,169841.0
2019-06-27 15:00:00,27.44,27.47,27.43,27.45,61341.0,19.2834,19.3045,19.2764,19.2905,61341.0
2019-06-27 15:05:00,27.45,27.46,27.44,27.45,22433.0,19.2905,19.2975,19.2834,19.2905,22433.0
2019-06-27 15:10:00,27.45,27.48,27.44,27.47,28143.0,19.2905,19.3116,19.2834,19.3045,28143.0
2019-06-27 15:15:00,27.47,27.47,27.44,27.47,34447.0,19.3045,19.3045,19.2834,19.3045,34447.0
2019-06-27 15:20:00,27.47,27.51,27.46,27.48,78722.0,19.3045,19.3326,19.2975,19.3116,78722.0
2019-06-27 15:25:00,27.48,27.49,27.47,27.49,35776.0,19.3116,19.3186,19.3045,19.3186,35776.0
2019-06-27 15:30:00,27.49,27.5,27.48,27.5,32347.0,19.3186,19.3256,19.3116,19.3256,32347.0
2019-06-27 15:35:00,27.5,27.52,27.48,27.51,278516.0,19.3256,19.3397,19.3116,19.3326,278516.0
2019-06-27 15:40:00,27.51,27.54,27.5,27.54,44738.0,19.3326,19.3537,19.3256,19.3537,44738.0
2019-06-27 15:45:00,27.54,27.55,27.53,27.54,87426.0,19.3537,19.3607,19.3467,19.3537,87426.0
2019-06-27 15:50:00,27.53,27.56,27.53,27.54,407238.0,19.3467,19.3678,19.3467,19.3537,407238.0
2019-06-27 15:55:00,27.54,27.57,27.52,27.53,483819.0,19.3537,19.3748,19.3397,19.3467,483819.0
2019-06-28 09:30:00,27.57,27.59,27.49,27.58,62406.0,19.3748,19.3889,19.3186,19.3818,62406.0
2019-06-28 09:35:00,27.58,27.78,27.58,27.76,76996.0,19.3818,19.5224,19.3818,19.5083,76996.0
2019-06-28 09:40:00,27.76,27.82,27.74,27.76,59979.0,19.5083,19.5505,19.4943,19.5083,59979.0
2019-06-28 09:45:00,27.76,27.81,27.74,27.77,37675.0,19.5083,19.5435,19.4943,19.5153,37675.0
2019-06-28 09:50:00,27.77,27.78,27.75,27.77,25394.0,19.5153,19.5224,19.5013,19.5153,25394.0
2019-06-28 09:55:00,27.77,27.85,27.76,27.83,49691.0,19.5153,19.5716,19.5083,19.5575,49691.0
2019-06-28 10:00:00,27.84,27.87,27.77,27.78,80724.0,19.5645,19.5856,19.5153,19.5224,80724.0
2019-06-28 10:05:00,27.78,27.8,27.74,27.76,61416.0,19.5224,19.5364,19.4943,19.5083,61416.0
2019-06-28 10:10:00,27.76,27.78,27.74,27.77,39562.0,19.5083,19.5224,19.4943,19.5153,39562.0
2019-06-28 10:15:00,27.77,27.79,27.74,27.77,158824.0,19.5153,19.5294,19.4943,19.5153,158824.0
2019-06-28 10:20:00,27.76,27.81,27.76,27.8,40351.0,19.5083,19.5435,19.5083,19.5364,40351.0
2019-06-28 10:25:00,27.8,27.84,27.78,27.84,27447.0,19.5364,19.5645,19.5224,19.5645,27447.0
2019-06-28 10:30:00,27.84,27.85,27.74,27.75,41833.0,19.5645,19.5716,19.4943,19.5013,41833.0
2019-06-28 10:35:00,27.75,27.83,27.74,27.8,42323.0,19.5013,19.5575,19.4943,19.5364,42323.0
2019-06-28 10:40:00,27.8,27.81,27.77,27.79,39197.0,19.5364,19.5435,19.5153,19.5294,39197.0
2019-06-28 10:45:00,27.79,27.83,27.78,27.82,74757.0,19.5294,19.5575,19.5224,19.5505,74757.0
2019-06-28 10:50:00,27.83,27.84,27.81,27.82,49386.0,19.5575,19.5645,19.5435,19.5505,49386.0
2019-06-28 10:55:00,27.81,27.82,27.77,27.77,51896.0,19.5435,19.5505,19.5153,19.5153,51896.0
2019-06-28 11:00:00,27.77,27.82,27.77,27.82,22435.0,19.5153,19.5505,19.5153,19.5505,22435.0
2019-06-28 11:05:00,27.82,27.93,27.81,27.93,71641.0,19.5505,19.6278,19.5435,19.6278,71641.0
2019-06-28 11:10:00,27.93,27.94,27.89,27.89,76435.0,19.6278,19.6348,19.5997,19.5997,76435.0
2019-06-28 11:15:00,27.89,27.92,27.86,27.88,23738.0,19.5997,19.6208,19.5786,19.5927,23738.0
2019-06-28 11:20:00,27.88,27.9,27.85,27.89,28086.0,19.5927,19.6067,19.5716,19.5997,28086.0
2019-06-28 11:25:00,27.89,27.94,27.89,27.92,39807.0,19.5997,19.6348,19.5997,19.6208,39807.0
2019-06-28 11:30:00,27.91,27.92,27.9,27.9,19589.0,19.6137,19.6208,19.6067,19.6067,19589.0
2019-06-28 11:35:00,27.91,27.91,27.87,27.89,58497.0,19.6137,19.6137,19.5856,19.5997,58497.0
2019-06-28 11:40:00,27.89,27.92,27.88,27.91,39867.0,19.5997,19.6208,19.5927,19.6137,39867.0
2019-06-28 11:45:00,27.91,27.96,27.9,27.95,52893.0,19.6137,19.6489,19.6067,19.6418,52893.0
2019-06-28 11:50:00,27.95,27.98,27.92,27.96,69326.0,19.6418,19.6629,19.6208,19.6489,69326.0
2019-06-28 11:55:00,27.96,28.03,27.96,28.02,74599.0,19.6489,19.6981,19.6489,19.691,74599.0
2019-06-28 12:00:00,28.02,28.07,28.02,28.06,82631.0,19.691,19.7262,19.691,19.7191,82631.0
2019-06-28 12:05:00,28.06,28.07,27.96,27.97,38171.0,19.7191,19.7262,19.6489,19.6559,38171.0
2019-06-28 12:10:00,27.98,28.02,27.97,28.02,33003.0,19.6629,19.691,19.6559,19.691,33003.0
2019-06-28 12:15:00,28.02,28.03,28.0,28.0,25789.0,19.691,19.6981,19.677,19.677,25789.0
2019-06-28 12:20:00,28.01,28.04,28.0,28.01,43240.0,19.684,19.7051,19.677,19.684,43240.0
2019-06-28 12:25:00,28.02,28.02,28.0,28.01,17760.0,19.691,19.691,19.677,19.684,17760.0
2019-06-28 12:30:00,28.01,28.05,27.99,28.03,35663.0,19.684,19.7121,19.67,19.6981,35663.0
2019-06-28 12:35:00,28.03,28.06,28.02,28.05,46328.0,19.6981,19.7191,19.691,19.7121,46328.0
2019-06-28 12:40:00,28.04,28.05,27.99,28.0,26222.0,19.7051,19.7121,19.67,19.677,26222.0
2019-06-28 12:45:00,28.0,28.02,27.96,27.97,51699.0,19.677,19.691,19.6489,19.6559,51699.0
2019-06-28 12:50:00,27.97,28.0,27.97,27.99,21327.0,19.6559,19.677,19.6559,19.67,21327.0
2019-06-28 12:55:00,27.99,28.02,27.98,28.0,31493.0,19.67,19.691,19.6629,19.677,31493.0
2019-06-28 13:00:00,28.0,28.01,27.97,27.99,30865.0,19.677,19.684,19.6559,19.67,30865.0
2019-06-28 13:05:00,27.99,27.99,27.96,27.96,29131.0,19.67,19.67,19.6489,19.6489,29131.0
2019-06-28 13:10:00,27.96,27.97,27.96,27.96,9819.0,19.6489,19.6559,19.6489,19.6489,9819.0
2019-06-28 13:15:00,27.97,27.99,27.96,27.99,19390.0,19.6559,19.67,19.6489,19.67,19390.0
2019-06-28 13:20:00,27.99,28.0,27.98,27.99,15648.0,19.67,19.677,19.6629,19.67,15648.0
2019-06-28 13:25:00,28.0,28.0,27.96,27.97,45471.0,19.677,19.677,19.6489,19.6559,45471.0
2019-06-28 13:30:00,27.98,28.0,27.97,27.99,41983.0,19.6629,19.677,19.6559,19.67,41983.0
2019-06-28 13:35:00,27.99,27.99,27.95,27.96,29202.0,19.67,19.67,19.6418,19.6489,29202.0
2019-06-28 13:40:00,27.96,27.99,27.95,27.97,33383.0,19.6489,19.67,19.6418,19.6559,33383.0
2019-06-28 13:45:00,27.98,27.99,27.95,27.96,29585.0,19.6629,19.67,19.6418,19.6489,29585.0
2019-06-28 13:50:00,27.96,27.97,27.94,27.95,38321.0,19.6489,19.6559,19.6348,19.6418,38321.0
2019-06-28 13:55:00,27.94,27.96,27.92,27.95,63985.0,19.6348,19.6489,19.6208,19.6418,63985.0
2019-06-28 14:00:00,27.96,27.98,27.95,27.96,87131.0,19.6489,19.6629,19.6418,19.6489,87131.0
2019-06-28 14:05:00,27.96,27.99,27.96,27.98,23892.0,19.6489,19.67,19.6489,19.6629,23892.0
2019-06-28 14:10:00,27.98,27.99,27.94,27.97,58148.0,19.6629,19.67,19.6348,19.6559,58148.0
2019-06-28 14:15:00,27.97,27.98,27.95,27.97,40517.0,19.6559,19.6629,19.6418,19.6559,40517.0
2019-06-28 14:20:00,27.98,27.98,27.96,27.96,22220.0,19.6629,19.6629,19.6489,19.6489,22220.0
2019-06-28 14:25:00,27.96,27.97,27.93,27.95,37327.0,19.6489,19.6559,19.6278,19.6418,37327.0
2019-06-28 14:30:00,27.95,27.96,27.91,27.91,44005.0,19.6418,19.6489,19.6137,19.6137,44005.0
2019-06-28 14:35:00,27.92,27.93,27.89,27.9,67120.0,19.6208,19.6278,19.5997,19.6067,67120.0
2019-06-28 14:40:00,27.91,27.92,27.89,27.91,39852.0,19.6137,19.6208,19.5997,19.6137,39852.0
2019-06-28 14:45:00,27.92,27.92,27.87,27.89,34934.0,19.6208,19.6208,19.5856,19.5997,34934.0
2019-06-28 14:50:00,27.89,27.9,27.83,27.85,50567.0,19.5997,19.6067,19.5575,19.5716,50567.0
2019-06-28 14:55:00,27.85,27.88,27.84,27.85,59016.0,19.5716,19.5927,19.5645,19.5716,59016.0
2019-06-28 15:00:00,27.84,27.85,27.82,27.82,33305.0,19.5645,19.5716,19.5505,19.5505,33305.0
2019-06-28 15:05:00,27.83,27.84,27.81,27.84,39744.0,19.5575,19.5645,19.5435,19.5645,39744.0
2019-06-28 15:10:00,27.83,27.87,27.83,27.86,66770.0,19.5575,19.5856,19.5575,19.5786,66770.0
2019-06-28 15:15:00,27.85,27.87,27.84,27.87,27517.0,19.5716,19.5856,19.5645,19.5856,27517.0
2019-06-28 15:20:00,27.87,27.9,27.86,27.89,59142.0,19.5856,19.6067,19.5786,19.5997,59142.0
2019-06-28 15:25:00,27.89,27.9,27.86,27.87,60865.0,19.5997,19.6067,19.5786,19.5856,60865.0
2019-06-28 15:30:00,27.87,27.92,27.87,27.91,48555.0,19.5856,19.6208,19.5856,19.6137,48555.0
2019-06-28 15:35:00,27.92,27.92,27.89,27.89,66729.0,19.6208,19.6208,19.5997,19.5997,66729.0
2019-06-28 15:40:00,27.9,27.92,27.87,27.89,85904.0,19.6067,19.6208,19.5856,19.5997,85904.0
2019-06-28 15:45:00,27.88,27.93,27.87,27.93,109212.0,19.5927,19.6278,19.5856,19.6278,109212.0
2019-06-28 15:50:00,27.93,27.98,27.93,27.98,232824.0,19.6278,19.6629,19.6278,19.6629,232824.0
2019-06-28 15:55:00,27.98,28.05,27.95,28.02,779210.0,19.6629,19.7121,19.6418,19.691,779210.0
2019-07-01 09:30:00,28.34,28.42,28.24,28.32,150766.0,19.9159,19.9721,19.8456,19.9019,150766.0
2019-07-01 09:35:00,28.32,28.39,28.32,28.33,38887.0,19.9019,19.9511,19.9019,19.9089,38887.0
2019-07-01 09:40:00,28.33,28.38,28.31,28.35,44818.0,19.9089,19.944,19.8948,19.9229,44818.0
2019-07-01 09:45:00,28.36,28.38,28.27,28.3,52620.0,19.93,19.944,19.8667,19.8878,52620.0
2019-07-01 09:50:00,28.3,28.33,28.27,28.33,37900.0,19.8878,19.9089,19.8667,19.9089,37900.0
2019-07-01 09:55:00,28.32,28.33,28.28,28.31,60362.0,19.9019,19.9089,19.8738,19.8948,60362.0
2019-07-01 10:00:00,28.32,28.34,28.23,28.28,116540.0,19.9019,19.9159,19.8386,19.8738,116540.0
2019-07-01 10:05:00,28.28,28.32,28.24,28.29,162621.0,19.8738,19.9019,19.8456,19.8808,162621.0
2019-07-01 10:10:00,28.29,28.32,28.26,28.29,92966.0,19.8808,19.9019,19.8597,19.8808,92966.0
2019-07-01 10:15:00,28.29,28.32,28.27,28.3,108387.0,19.8808,19.9019,19.8667,19.8878,108387.0
2019-07-01 10:20:00,28.3,28.32,28.29,28.3,55206.0,19.8878,19.9019,19.8808,19.8878,55206.0
2019-07-01 10:25:00,28.31,28.32,28.29,28.29,73582.0,19.8948,19.9019,19.8808,19.8808,73582.0
2019-07-01 10:30:00,28.29,28.34,28.29,28.33,223263.0,19.8808,19.9159,19.8808,19.9089,223263.0
2019-07-01 10:35:00,28.33,28.34,28.29,28.33,94302.0,19.9089,19.9159,19.8808,19.9089,94302.0
2019-07-01 10:40:00,28.34,28.34,28.3,28.32,62306.0,19.9159,19.9159,19.8878,19.9019,62306.0
2019-07-01 10:45:00,28.32,28.35,28.31,28.33,52050.0,19.9019,19.9229,19.8948,19.9089,52050.0
2019-07-01 10:50:00,28.33,28.33,28.3,28.32,35218.0,19.9089,19.9089,19.8878,19.9019,35218.0
2019-07-01 10:55:00,28.32,28.33,28.28,28.28,34841.0,19.9019,19.9089,19.8738,19.8738,34841.0
2019-07-01 11:00:00,28.28,28.31,28.26,28.28,58757.0,19.8738,19.8948,19.8597,19.8738,58757.0
2019-07-01 11:05:00,28.28,28.31,28.28,28.28,31785.0,19.8738,19.8948,19.8738,19.8738,31785.0
2019-07-01 11:10:00,28.28,28.3,28.26,28.27,33747.0,19.8738,19.8878,19.8597,19.8667,33747.0
2019-07-01 11:15:00,28.27,28.29,28.25,28.25,45465.0,19.8667,19.8808,19.8527,19.8527,45465.0
2019-07-01 11:20:00,28.25,28.26,28.21,28.24,26758.0,19.8527,19.8597,19.8246,19.8456,26758.0
2019-07-01 11:25:00,28.24,28.24,28.18,28.2,31547.0,19.8456,19.8456,19.8035,19.8175,31547.0
2019-07-01 11:30:00,28.21,28.21,28.17,28.21,21216.0,19.8246,19.8246,19.7964,19.8246,21216.0
2019-07-01 11:35:00,28.21,28.24,28.2,28.23,17266.0,19.8246,19.8456,19.8175,19.8386,17266.0
2019-07-01 11:40:00,28.24,28.24,28.19,28.2,35926.0,19.8456,19.8456,19.8105,19.8175,35926.0
2019-07-01 11:45:00,28.2,28.24,28.2,28.22,61402.0,19.8175,19.8456,19.8175,19.8316,61402.0
2019-07-01 11:50:00,28.22,28.26,28.22,28.25,24316.0,19.8316,19.8597,19.8316,19.8527,24316.0
2019-07-01 11:55:00,28.25,28.25,28.23,28.24,30973.0,19.8527,19.8527,19.8386,19.8456,30973.0
2019-07-01 12:00:00,28.24,28.24,28.2,28.21,38831.0,19.8456,19.8456,19.8175,19.8246,38831.0
2019-07-01 12:05:00,28.21,28.24,28.2,28.23,42248.0,19.8246,19.8456,19.8175,19.8386,42248.0
2019-07-01 12:10:00,28.24,28.24,28.19,28.21,25615.0,19.8456,19.8456,19.8105,19.8246,25615.0
2019-07-01 12:15:00,28.21,28.21,28.16,28.17,19267.0,19.8246,19.8246,19.7894,19.7964,19267.0
2019-07-01 12:20:00,28.17,28.21,28.17,28.21,23061.0,19.7964,19.8246,19.7964,19.8246,23061.0
2019-07-01 12:25:00,28.21,28.23,28.2,28.22,11898.0,19.8246,19.8386,19.8175,19.8316,11898.0
2019-07-01 12:30:00,28.22,28.23,28.2,28.21,14600.0,19.8316,19.8386,19.8175,19.8246,14600.0
2019-07-01 12:35:00,28.21,28.25,28.21,28.24,17803.0,19.8246,19.8527,19.8246,19.8456,17803.0
2019-07-01 12:40:00,28.23,28.24,28.22,28.23,13870.0,19.8386,19.8456,19.8316,19.8386,13870.0
2019-07-01 12:45:00,28.23,28.26,28.23,28.26,46821.0,19.8386,19.8597,19.8386,19.8597,46821.0
2019-07-01 12:50:00,28.26,28.26,28.23,28.24,36006.0,19.8597,19.8597,19.8386,19.8456,36006.0
2019-07-01 12:55:00,28.24,28.24,28.19,28.2,35970.0,19.8456,19.8456,19.8105,19.8175,35970.0
2019-07-01 13:00:00,28.2,28.21,28.14,28.16,26467.0,19.8175,19.8246,19.7754,19.7894,26467.0
2019-07-01 13:05:00,28.16,28.2,28.16,28.18,45350.0,19.7894,19.8175,19.7894,19.8035,45350.0
2019-07-01 13:10:00,28.17,28.18,28.13,28.15,59711.0,19.7964,19.8035,19.7683,19.7824,59711.0
2019-07-01 13:15:00,28.15,28.16,28.13,28.13,30359.0,19.7824,19.7894,19.7683,19.7683,30359.0
2019-07-01 13:20:00,28.13,28.14,28.12,28.13,20640.0,19.7683,19.7754,19.7613,19.7683,20640.0
2019-07-01 13:25:00,28.14,28.17,28.13,28.16,46812.0,19.7754,19.7964,19.7683,19.7894,46812.0
2019-07-01 13:30:00,28.16,28.16,28.13,28.15,21896.0,19.7894,19.7894,19.7683,19.7824,21896.0
2019-07-01 13:35:00,28.15,28.17,28.14,28.15,22016.0,19.7824,19.7964,19.7754,19.7824,22016.0
2019-07-01 13:40:00,28.15,28.16,28.1,28.11,26517.0,19.7824,19.7894,19.7473,19.7543,26517.0
2019-07-01 13:45:00,28.12,28.13,28.07,28.12,38507.0,19.7613,19.7683,19.7262,19.7613,38507.0
2019-07-01 13:50:00,28.12,28.13,28.11,28.12,22631.0,19.7613,19.7683,19.7543,19.7613,22631.0
2019-07-01 13:55:00,28.12,28.12,28.06,28.09,34388.0,19.7613,19.7613,19.7191,19.7402,34388.0
2019-07-01 14:00:00,28.09,28.11,28.04,28.06,47061.0,19.7402,19.7543,19.7051,19.7191,47061.0
2019-07-01 14:05:00,28.07,28.08,28.01,28.04,47004.0,19.7262,19.7332,19.684,19.7051,47004.0
2019-07-01 14:10:00,28.04,28.06,28.03,28.05,34337.0,19.7051,19.7191,19.6981,19.7121,34337.0
2019-07-01 14:15:00,28.05,28.05,28.0,28.02,35106.0,19.7121,19.7121,19.677,19.691,35106.0
2019-07-01 14:20:00,28.02,28.05,28.02,28.04,35022.0,19.691,19.7121,19.691,19.7051,35022.0
2019-07-01 14:25:00,28.04,28.06,28.03,28.05,50688.0,19.7051,19.7191,19.6981,19.7121,50688.0
2019-07-01 14:30:00,28.05,28.07,28.03,28.04,32200.0,19.7121,19.7262,19.6981,19.7051,32200.0
2019-07-01 14:35:00,28.04,28.1,28.03,28.1,49855.0,19.7051,19.7473,19.6981,19.7473,49855.0
2019-07-01 14:40:00,28.09,28.1,28.08,28.08,40218.0,19.7402,19.7473,19.7332,19.7332,40218.0
2019-07-01 14:45:00,28.08,28.11,28.08,28.09,39092.0,19.7332,19.7543,19.7332,19.7402,39092.0
2019-07-01 14:50:00,28.09,28.11,28.07,28.08,43985.0,19.7402,19.7543,19.7262,19.7332,43985.0
2019-07-01 14:55:00,28.08,28.12,28.08,28.09,51294.0,19.7332,19.7613,19.7332,19.7402,51294.0
2019-07-01 15:00:00,28.09,28.14,28.09,28.13,43756.0,19.7402,19.7754,19.7402,19.7683,43756.0
2019-07-01 15:05:00,28.13,28.13,28.09,28.1,41339.0,19.7683,19.7683,19.7402,19.7473,41339.0
2019-07-01 15:10:00,28.1,28.14,28.1,28.14,30018.0,19.7473,19.7754,19.7473,19.7754,30018.0
2019-07-01 15:15:00,28.13,28.15,28.12,28.13,51012.0,19.7683,19.7824,19.7613,19.7683,51012.0
2019-07-01 15:20:00,28.13,28.15,28.12,28.13,37287.0,19.7683,19.7824,19.7613,19.7683,37287.0
2019-07-01 15:25:00,28.13,28.14,28.12,28.12,47217.0,19.7683,19.7754,19.7613,19.7613,47217.0
2019-07-01 15:30:00,28.12,28.15,28.09,28.09,56914.0,19.7613,19.7824,19.7402,19.7402,56914.0
2019-07-01 15:35:00,28.09,28.1,28.04,28.07,78377.0,19.7402,19.7473,19.7051,19.7262,78377.0
2019-07-01 15:40:00,28.07,28.09,28.05,28.05,93009.0,19.7262,19.7402,19.7121,19.7121,93009.0
2019-07-01 15:45:00,28.05,28.09,28.05,28.07,125787.0,19.7121,19.7402,19.7121,19.7262,125787.0
2019-07-01 15:50:00,28.07,28.12,28.07,28.11,182783.0,19.7262,19.7613,19.7262,19.7543,182783.0
2019-07-01 15:55:00,28.11,28.12,28.01,28.07,486257.0,19.7543,19.7613,19.684,19.7262,486257.0
2019-07-02 09:30:00,28.06,28.13,28.0,28.09,78333.0,19.7191,19.7683,19.677,19.7402,78333.0
2019-07-02 09:35:00,28.1,28.18,28.09,28.15,61697.0,19.7473,19.8035,19.7402,19.7824,61697.0
2019-07-02 09:40:00,28.14,28.15,28.08,28.11,56843.0,19.7754,19.7824,19.7332,19.7543,56843.0
2019-07-02 09:45:00,28.1,28.16,28.09,28.11,26520.0,19.7473,19.7894,19.7402,19.7543,26520.0
2019-07-02 09:50:00,28.11,28.19,28.1,28.11,101979.0,19.7543,19.8105,19.7473,19.7543,101979.0
2019-07-02 09:55:00,28.11,28.12,28.07,28.11,54213.0,19.7543,19.7613,19.7262,19.7543,54213.0
2019-07-02 10:00:00,28.11,28.14,28.1,28.12,113544.0,19.7543,19.7754,19.7473,19.7613,113544.0
2019-07-02 10:05:00,28.11,28.14,28.09,28.1,66084.0,19.7543,19.7754,19.7402,19.7473,66084.0
2019-07-02 10:10:00,28.1,28.15,28.08,28.11,43802.0,19.7473,19.7824,19.7332,19.7543,43802.0
2019-07-02 10:15:00,28.11,28.12,28.08,28.12,30087.0,19.7543,19.7613,19.7332,19.7613,30087.0
2019-07-02 10:20:00,28.12,28.12,28.07,28.09,38341.0,19.7613,19.7613,19.7262,19.7402,38341.0
2019-07-02 10:25:00,28.09,28.2,28.08,28.19,182606.0,19.7402,19.8175,19.7332,19.8105,182606.0
2019-07-02 10:30:00,28.19,28.27,28.18,28.2,46656.0,19.8105,19.8667,19.8035,19.8175,46656.0
2019-07-02 10:35:00,28.2,28.25,28.17,28.22,42055.0,19.8175,19.8527,19.7964,19.8316,42055.0
2019-07-02 10:40:00,28.21,28.22,28.17,28.18,60367.0,19.8246,19.8316,19.7964,19.8035,60367.0
2019-07-02 10:45:00,28.18,28.2,28.09,28.1,72791.0,19.8035,19.8175,19.7402,19.7473,72791.0
2019-07-02 10:50:00,28.09,28.16,28.09,28.15,118387.0,19.7402,19.7894,19.7402,19.7824,118387.0
2019-07-02 10:55:00,28.15,28.22,28.14,28.18,68299.0,19.7824,19.8316,19.7754,19.8035,68299.0
2019-07-02 11:00:00,28.18,28.19,28.16,28.17,36270.0,19.8035,19.8105,19.7894,19.7964,36270.0
2019-07-02 11:05:00,28.17,28.18,28.14,28.16,81764.0,19.7964,19.8035,19.7754,19.7894,81764.0
2019-07-02 11:10:00,28.16,28.17,28.14,28.17,132011.0,19.7894,19.7964,19.7754,19.7964,132011.0
2019-07-02 11:15:00,28.17,28.19,28.16,28.19,105038.0,19.7964,19.8105,19.7894,19.8105,105038.0
2019-07-02 11:20:00,28.2,28.21,28.14,28.15,154314.0,19.8175,19.8246,19.7754,19.7824,154314.0
2019-07-02 11:25:00,28.15,28.17,28.14,28.16,71494.0,19.7824,19.7964,19.7754,19.7894,71494.0
2019-07-02 11:30:00,28.16,28.21,28.15,28.21,140848.0,19.7894,19.8246,19.7824,19.8246,140848.0
2019-07-02 11:35:00,28.2,28.2,28.12,28.13,66401.0,19.8175,19.8175,19.7613,19.7683,66401.0
2019-07-02 11:40:00,28.12,28.19,28.11,28.14,105670.0,19.7613,19.8105,19.7543,19.7754,105670.0
2019-07-02 11:45:00,28.14,28.14,28.1,28.11,71264.0,19.7754,19.7754,19.7473,19.7543,71264.0
2019-07-02 11:50:00,28.11,28.11,28.08,28.09,18104.0,19.7543,19.7543,19.7332,19.7402,18104.0
2019-07-02 11:55:00,28.1,28.1,28.08,28.1,14514.0,19.7473,19.7473,19.7332,19.7473,14514.0
2019-07-02 12:00:00,28.1,28.11,28.09,28.1,19997.0,19.7473,19.7543,19.7402,19.7473,19997.0
2019-07-02 12:05:00,28.11,28.14,28.09,28.13,50978.0,19.7543,19.7754,19.7402,19.7683,50978.0
2019-07-02 12:10:00,28.13,28.17,28.12,28.15,24331.0,19.7683,19.7964,19.7613,19.7824,24331.0
2019-07-02 12:15:00,28.15,28.16,28.13,28.15,11876.0,19.7824,19.7894,19.7683,19.7824,11876.0
2019-07-02 12:20:00,28.16,28.18,28.15,28.16,22265.0,19.7894,19.8035,19.7824,19.7894,22265.0
2019-07-02 12:25:00,28.16,28.16,28.1,28.11,53210.0,19.7894,19.7894,19.7473,19.7543,53210.0
2019-07-02 12:30:00,28.11,28.12,28.08,28.1,34420.0,19.7543,19.7613,19.7332,19.7473,34420.0
2019-07-02 12:35:00,28.1,28.14,28.09,28.14,30008.0,19.7473,19.7754,19.7402,19.7754,30008.0
2019-07-02 12:40:00,28.13,28.14,28.09,28.1,27263.0,19.7683,19.7754,19.7402,19.7473,27263.0
2019-07-02 12:45:00,28.1,28.14,28.09,28.14,21170.0,19.7473,19.7754,19.7402,19.7754,21170.0
2019-07-02 12:50:00,28.14,28.14,28.12,28.13,20597.0,19.7754,19.7754,19.7613,19.7683,20597.0
2019-07-02 12:55:00,28.13,28.14,28.12,28.13,15061.0,19.7683,19.7754,19.7613,19.7683,15061.0
2019-07-02 13:00:00,28.13,28.15,28.12,28.13,47284.0,19.7683,19.7824,19.7613,19.7683,47284.0
2019-07-02 13:05:00,28.13,28.14,28.12,28.14,12854.0,19.7683,19.7754,19.7613,19.7754,12854.0
2019-07-02 13:10:00,28.14,28.14,28.12,28.13,20664.0,19.7754,19.7754,19.7613,19.7683,20664.0
2019-07-02 13:15:00,28.13,28.15,28.12,28.14,80533.0,19.7683,19.7824,19.7613,19.7754,80533.0
2019-07-02 13:20:00,28.14,28.18,28.14,28.18,23023.0,19.7754,19.8035,19.7754,19.8035,23023.0
2019-07-02 13:25:00,28.18,28.2,28.17,28.19,28473.0,19.8035,19.8175,19.7964,19.8105,28473.0
2019-07-02 13:30:00,28.2,28.21,28.19,28.21,9971.0,19.8175,19.8246,19.8105,19.8246,9971.0
2019-07-02 13:35:00,28.21,28.23,28.21,28.22,11938.0,19.8246,19.8386,19.8246,19.8316,11938.0
2019-07-02 13:40:00,28.23,28.23,28.19,28.2,33680.0,19.8386,19.8386,19.8105,19.8175,33680.0
2019-07-02 13:45:00,28.2,28.22,28.19,28.22,24032.0,19.8175,19.8316,19.8105,19.8316,24032.0
2019-07-02 13:50:00,28.21,28.22,28.2,28.21,35106.0,19.8246,19.8316,19.8175,19.8246,35106.0
2019-07-02 13:55:00,28.21,28.23,28.21,28.23,44272.0,19.8246,19.8386,19.8246,19.8386,44272.0
2019-07-02 14:00:00,28.23,28.28,28.22,28.28,35811.0,19.8386,19.8738,19.8316,19.8738,35811.0
2019-07-02 14:05:00,28.28,28.31,28.26,28.3,95286.0,19.8738,19.8948,19.8597,19.8878,95286.0
2019-07-02 14:10:00,28.3,28.3,28.26,28.26,55582.0,19.8878,19.8878,19.8597,19.8597,55582.0
2019-07-02 14:15:00,28.26,28.27,28.25,28.26,31333.0,19.8597,19.8667,19.8527,19.8597,31333.0
2019-07-02 14:20:00,28.26,28.26,28.22,28.25,63138.0,19.8597,19.8597,19.8316,19.8527,63138.0
2019-07-02 14:25:00,28.25,28.25,28.22,28.24,27918.0,19.8527,19.8527,19.8316,19.8456,27918.0
2019-07-02 14:30:00,28.24,28.25,28.23,28.24,17482.0,19.8456,19.8527,19.8386,19.8456,17482.0
2019-07-02 14:35:00,28.24,28.24,28.22,28.23,40245.0,19.8456,19.8456,19.8316,19.8386,40245.0
2019-07-02 14:40:00,28.23,28.23,28.18,28.19,38321.0,19.8386,19.8386,19.8035,19.8105,38321.0
2019-07-02 14:45:00,28.19,28.23,28.18,28.2,98270.0,19.8105,19.8386,19.8035,19.8175,98270.0
2019-07-02 14:50:00,28.21,28.21,28.18,28.2,19289.0,19.8246,19.8246,19.8035,19.8175,19289.0
2019-07-02 14:55:00,28.2,28.21,28.16,28.17,51461.0,19.8175,19.8246,19.7894,19.7964,51461.0
2019-07-02 15:00:00,28.17,28.21,28.17,28.2,57545.0,19.7964,19.8246,19.7964,19.8175,57545.0
2019-07-02 15:05:00,28.21,28.22,28.19,28.21,23170.0,19.8246,19.8316,19.8105,19.8246,23170.0
2019-07-02 15:10:00,28.21,28.24,28.2,28.23,43284.0,19.8246,19.8456,19.8175,19.8386,43284.0
2019-07-02 15:15:00,28.23,28.26,28.23,28.24,25504.0,19.8386,19.8597,19.8386,19.8456,25504.0
2019-07-02 15:20:00,28.24,28.24,28.21,28.22,33507.0,19.8456,19.8456,19.8246,19.8316,33507.0
2019-07-02 15:25:00,28.23,28.24,28.19,28.2,35158.0,19.8386,19.8456,19.8105,19.8175,35158.0
2019-07-02 15:30:00,28.2,28.22,28.19,28.2,35345.0,19.8175,19.8316,19.8105,19.8175,35345.0
2019-07-02 15:35:00,28.2,28.23,28.19,28.23,37946.0,19.8175,19.8386,19.8105,19.8386,37946.0
2019-07-02 15:40:00,28.23,28.23,28.22,28.23,33840.0,19.8386,19.8386,19.8316,19.8386,33840.0
2019-07-02 15:45:00,28.23,28.24,28.2,28.21,111957.0,19.8386,19.8456,19.8175,19.8246,111957.0
2019-07-02 15:50:00,28.21,28.25,28.2,28.25,122153.0,19.8246,19.8527,19.8175,19.8527,122153.0
2019-07-02 15:55:00,28.25,28.26,28.2,28.2,614848.0,19.8527,19.8597,19.8175,19.8175,614848.0
2019-07-03 09:30:00,28.34,28.39,28.24,28.31,94087.0,19.9159,19.9511,19.8456,19.8948,94087.0
2019-07-03 09:35:00,28.31,28.36,28.3,28.36,33751.0,19.8948,19.93,19.8878,19.93,33751.0
2019-07-03 09:40:00,28.36,28.38,28.33,28.37,43858.0,19.93,19.944,19.9089,19.937,43858.0
2019-07-03 09:45:00,28.37,28.39,28.29,28.3,38891.0,19.937,19.9511,19.8808,19.8878,38891.0
2019-07-03 09:50:00,28.3,28.3,28.24,28.24,55056.0,19.8878,19.8878,19.8456,19.8456,55056.0
2019-07-03 09:55:00,28.24,28.33,28.24,28.29,37969.0,19.8456,19.9089,19.8456,19.8808,37969.0
2019-07-03 10:00:00,28.28,28.32,28.26,28.3,40167.0,19.8738,19.9019,19.8597,19.8878,40167.0
2019-07-03 10:05:00,28.29,28.3,28.22,28.24,22929.0,19.8808,19.8878,19.8316,19.8456,22929.0
2019-07-03 10:10:00,28.24,28.24,28.19,28.21,18309.0,19.8456,19.8456,19.8105,19.8246,18309.0
2019-07-03 10:15:00,28.21,28.23,28.18,28.21,30107.0,19.8246,19.8386,19.8035,19.8246,30107.0
2019-07-03 10:20:00,28.21,28.25,28.2,28.23,17974.0,19.8246,19.8527,19.8175,19.8386,17974.0
2019-07-03 10:25:00,28.23,28.24,28.21,28.21,29264.0,19.8386,19.8456,19.8246,19.8246,29264.0
2019-07-03 10:30:00,28.21,28.25,28.17,28.23,70504.0,19.8246,19.8527,19.7964,19.8386,70504.0
2019-07-03 10:35:00,28.23,28.28,28.23,28.28,31148.0,19.8386,19.8738,19.8386,19.8738,31148.0
2019-07-03 10:40:00,28.28,28.32,28.27,28.32,44307.0,19.8738,19.9019,19.8667,19.9019,44307.0
2019-07-03 10:45:00,28.33,28.34,28.27,28.27,17938.0,19.9089,19.9159,19.8667,19.8667,17938.0
2019-07-03 10:50:00,28.27,28.28,28.23,28.26,57196.0,19.8667,19.8738,19.8386,19.8597,57196.0
2019-07-03 10:55:00,28.26,28.26,28.24,28.25,21577.0,19.8597,19.8597,19.8456,19.8527,21577.0
2019-07-03 11:00:00,28.26,28.26,28.2,28.24,25665.0,19.8597,19.8597,19.8175,19.8456,25665.0
2019-07-03 11:05:00,28.24,28.3,28.22,28.3,101023.0,19.8456,19.8878,19.8316,19.8878,101023.0
2019-07-03 11:10:00,28.3,28.3,28.25,28.26,29879.0,19.8878,19.8878,19.8527,19.8597,29879.0
2019-07-03 11:15:00,28.25,28.3,28.25,28.3,30957.0,19.8527,19.8878,19.8527,19.8878,30957.0
2019-07-03 11:20:00,28.3,28.32,28.29,28.31,25435.0,19.8878,19.9019,19.8808,19.8948,25435.0
2019-07-03 11:25:00,28.32,28.33,28.3,28.32,49389.0,19.9019,19.9089,19.8878,19.9019,49389.0
2019-07-03 11:30:00,28.32,28.35,28.31,28.34,45102.0,19.9019,19.9229,19.8948,19.9159,45102.0
2019-07-03 11:35:00,28.34,28.36,28.33,28.34,32716.0,19.9159,19.93,19.9089,19.9159,32716.0
2019-07-03 11:40:00,28.34,28.35,28.28,28.29,44424.0,19.9159,19.9229,19.8738,19.8808,44424.0
2019-07-03 11:45:00,28.28,28.32,28.28,28.3,57633.0,19.8738,19.9019,19.8738,19.8878,57633.0
2019-07-03 11:50:00,28.3,28.33,28.29,28.32,51297.0,19.8878,19.9089,19.8808,19.9019,51297.0
2019-07-03 11:55:00,28.32,28.33,28.27,28.3,82844.0,19.9019,19.9089,19.8667,19.8878,82844.0
2019-07-03 12:00:00,28.29,28.3,28.25,28.28,56767.0,19.8808,19.8878,19.8527,19.8738,56767.0
2019-07-03 12:05:00,28.28,28.3,28.28,28.28,32841.0,19.8738,19.8878,19.8738,19.8738,32841.0
2019-07-03 12:10:00,28.29,28.32,28.26,28.29,54802.0,19.8808,19.9019,19.8597,19.8808,54802.0
2019-07-03 12:15:00,28.3,28.33,28.29,28.32,85417.0,19.8878,19.9089,19.8808,19.9019,85417.0
2019-07-03 12:20:00,28.31,28.36,28.31,28.35,93236.0,19.8948,19.93,19.8948,19.9229,93236.0
2019-07-03 12:25:00,28.35,28.38,28.35,28.38,56268.0,19.9229,19.944,19.9229,19.944,56268.0
2019-07-03 12:30:00,28.38,28.39,28.36,28.36,50631.0,19.944,19.9511,19.93,19.93,50631.0
2019-07-03 12:35:00,28.36,28.37,28.34,28.37,79396.0,19.93,19.937,19.9159,19.937,79396.0
2019-07-03 12:40:00,28.36,28.39,28.33,28.34,103524.0,19.93,19.9511,19.9089,19.9159,103524.0
2019-07-03 12:45:00,28.33,28.36,28.31,28.36,158405.0,19.9089,19.93,19.8948,19.93,158405.0
2019-07-03 12:50:00,28.36,28.4,28.33,28.33,157859.0,19.93,19.9581,19.9089,19.9089,157859.0
2019-07-03 12:55:00,28.34,28.4,28.33,28.39,275073.0,19.9159,19.9581,19.9089,19.9511,275073.0
2019-07-05 09:30:00,28.3,28.37,28.25,28.29,52374.0,19.8878,19.937,19.8527,19.8808,52374.0
2019-07-05 09:35:00,28.28,28.3,28.21,28.21,25003.0,19.8738,19.8878,19.8246,19.8246,25003.0
2019-07-05 09:40:00,28.21,28.23,28.17,28.19,41859.0,19.8246,19.8386,19.7964,19.8105,41859.0
2019-07-05 09:45:00,28.19,28.24,28.15,28.21,43971.0,19.8105,19.8456,19.7824,19.8246,43971.0
2019-07-05 09:50:00,28.21,28.23,28.14,28.22,121848.0,19.8246,19.8386,19.7754,19.8316,121848.0
2019-07-05 09:55:00,28.21,28.22,28.18,28.18,18015.0,19.8246,19.8316,19.8035,19.8035,18015.0
2019-07-05 10:00:00,28.18,28.22,28.15,28.21,19143.0,19.8035,19.8316,19.7824,19.8246,19143.0
2019-07-05 10:05:00,28.22,28.29,28.2,28.25,76264.0,19.8316,19.8808,19.8175,19.8527,76264.0
2019-07-05 10:10:00,28.26,28.3,28.25,28.28,129292.0,19.8597,19.8878,19.8527,19.8738,129292.0
2019-07-05 10:15:00,28.28,28.29,28.24,28.27,26458.0,19.8738,19.8808,19.8456,19.8667,26458.0
2019-07-05 10:20:00,28.27,28.29,28.25,28.25,16866.0,19.8667,19.8808,19.8527,19.8527,16866.0
2019-07-05 10:25:00,28.25,28.27,28.2,28.21,17771.0,19.8527,19.8667,19.8175,19.8246,17771.0
2019-07-05 10:30:00,28.21,28.21,28.16,28.17,31972.0,19.8246,19.8246,19.7894,19.7964,31972.0
2019-07-05 10:35:00,28.17,28.17,28.11,28.12,137642.0,19.7964,19.7964,19.7543,19.7613,137642.0
2019-07-05 10:40:00,28.13,28.13,28.06,28.06,39157.0,19.7683,19.7683,19.7191,19.7191,39157.0
2019-07-05 10:45:00,28.06,28.1,28.03,28.09,40922.0,19.7191,19.7473,19.6981,19.7402,40922.0
2019-07-05 10:50:00,28.09,28.14,28.08,28.13,46499.0,19.7402,19.7754,19.7332,19.7683,46499.0
2019-07-05 10:55:00,28.13,28.13,28.09,28.11,47730.0,19.7683,19.7683,19.7402,19.7543,47730.0
2019-07-05 11:00:00,28.12,28.12,28.08,28.09,20770.0,19.7613,19.7613,19.7332,19.7402,20770.0
2019-07-05 11:05:00,28.09,28.11,28.08,28.11,30100.0,19.7402,19.7543,19.7332,19.7543,30100.0
2019-07-05 11:10:00,28.11,28.13,28.1,28.12,24468.0,19.7543,19.7683,19.7473,19.7613,24468.0
2019-07-05 11:15:00,28.12,28.12,28.06,28.06,22500.0,19.7613,19.7613,19.7191,19.7191,22500.0
2019-07-05 11:20:00,28.06,28.11,28.04,28.05,62235.0,19.7191,19.7543,19.7051,19.7121,62235.0
2019-07-05 11:25:00,28.05,28.05,28.02,28.05,15665.0,19.7121,19.7121,19.691,19.7121,15665.0
2019-07-05 11:30:00,28.05,28.09,28.05,28.09,21398.0,19.7121,19.7402,19.7121,19.7402,21398.0
2019-07-05 11:35:00,28.09,28.1,28.08,28.1,5490.0,19.7402,19.7473,19.7332,19.7473,5490.0
2019-07-05 11:40:00,28.09,28.11,28.08,28.11,24011.0,19.7402,19.7543,19.7332,19.7543,24011.0
2019-07-05 11:45:00,28.11,28.11,28.07,28.11,35227.0,19.7543,19.7543,19.7262,19.7543,35227.0
2019-07-05 11:50:00,28.11,28.13,28.1,28.1,23006.0,19.7543,19.7683,19.7473,19.7473,23006.0
2019-07-05 11:55:00,28.1,28.12,28.08,28.12,16684.0,19.7473,19.7613,19.7332,19.7613,16684.0
2019-07-05 12:00:00,28.13,28.14,28.11,28.11,23933.0,19.7683,19.7754,19.7543,19.7543,23933.0
2019-07-05 12:05:00,28.11,28.13,28.1,28.13,22531.0,19.7543,19.7683,19.7473,19.7683,22531.0
2019-07-05 12:10:00,28.13,28.14,28.12,28.13,20762.0,19.7683,19.7754,19.7613,19.7683,20762.0
2019-07-05 12:15:00,28.14,28.15,28.13,28.15,26182.0,19.7754,19.7824,19.7683,19.7824,26182.0
2019-07-05 12:20:00,28.15,28.18,28.13,28.15,33596.0,19.7824,19.8035,19.7683,19.7824,33596.0
2019-07-05 12:25:00,28.16,28.16,28.13,28.14,26714.0,19.7894,19.7894,19.7683,19.7754,26714.0
2019-07-05 12:30:00,28.14,28.15,28.14,28.14,16158.0,19.7754,19.7824,19.7754,19.7754,16158.0
2019-07-05 12:35:00,28.14,28.16,28.14,28.15,21035.0,19.7754,19.7894,19.7754,19.7824,21035.0
2019-07-05 12:40:00,28.15,28.17,28.13,28.14,42703.0,19.7824,19.7964,19.7683,19.7754,42703.0
2019-07-05 12:45:00,28.16,28.17,28.15,28.15,14930.0,19.7894,19.7964,19.7824,19.7824,14930.0
2019-07-05 12:50:00,28.16,28.16,28.15,28.15,4697.0,19.7894,19.7894,19.7824,19.7824,4697.0
2019-07-05 12:55:00,28.16,28.17,28.13,28.14,21146.0,19.7894,19.7964,19.7683,19.7754,21146.0
2019-07-05 13:00:00,28.14,28.17,28.13,28.16,29070.0,19.7754,19.7964,19.7683,19.7894,29070.0
2019-07-05 13:05:00,28.16,28.18,28.16,28.16,19200.0,19.7894,19.8035,19.7894,19.7894,19200.0
2019-07-05 13:10:00,28.16,28.17,28.15,28.16,12245.0,19.7894,19.7964,19.7824,19.7894,12245.0
2019-07-05 13:15:00,28.15,28.16,28.13,28.14,94430.0,19.7824,19.7894,19.7683,19.7754,94430.0
2019-07-05 13:20:00,28.14,28.19,28.13,28.18,17284.0,19.7754,19.8105,19.7683,19.8035,17284.0
2019-07-05 13:25:00,28.18,28.19,28.17,28.18,14675.0,19.8035,19.8105,19.7964,19.8035,14675.0
2019-07-05 13:30:00,28.18,28.2,28.17,28.2,17930.0,19.8035,19.8175,19.7964,19.8175,17930.0
2019-07-05 13:35:00,28.2,28.22,28.18,28.22,15892.0,19.8175,19.8316,19.8035,19.8316,15892.0
2019-07-05 13:40:00,28.21,28.24,28.2,28.23,27423.0,19.8246,19.8456,19.8175,19.8386,27423.0
2019-07-05 13:45:00,28.23,28.26,28.22,28.23,27793.0,19.8386,19.8597,19.8316,19.8386,27793.0
2019-07-05 13:50:00,28.23,28.24,28.21,28.24,10023.0,19.8386,19.8456,19.8246,19.8456,10023.0
2019-07-05 13:55:00,28.24,28.26,28.22,28.26,12834.0,19.8456,19.8597,19.8316,19.8597,12834.0
2019-07-05 14:00:00,28.25,28.28,28.24,28.27,6694.0,19.8527,19.8738,19.8456,19.8667,6694.0
2019-07-05 14:05:00,28.28,28.28,28.25,28.26,17270.0,19.8738,19.8738,19.8527,19.8597,17270.0
2019-07-05 14:10:00,28.26,28.27,28.25,28.26,12709.0,19.8597,19.8667,19.8527,19.8597,12709.0
2019-07-05 14:15:00,28.26,28.26,28.24,28.25,12689.0,19.8597,19.8597,19.8456,19.8527,12689.0
2019-07-05 14:20:00,28.25,28.28,28.24,28.27,13543.0,19.8527,19.8738,19.8456,19.8667,13543.0
2019-07-05 14:25:00,28.27,28.29,28.26,28.27,27935.0,19.8667,19.8808,19.8597,19.8667,27935.0
2019-07-05 14:30:00,28.27,28.29,28.26,28.28,54859.0,19.8667,19.8808,19.8597,19.8738,54859.0
2019-07-05 14:35:00,28.28,28.3,28.25,28.26,32303.0,19.8738,19.8878,19.8527,19.8597,32303.0
2019-07-05 14:40:00,28.25,28.26,28.24,28.24,7208.0,19.8527,19.8597,19.8456,19.8456,7208.0
2019-07-05 14:45:00,28.24,28.27,28.24,28.26,13663.0,19.8456,19.8667,19.8456,19.8597,13663.0
2019-07-05 14:50:00,28.26,28.29,28.25,28.27,24666.0,19.8597,19.8808,19.8527,19.8667,24666.0
2019-07-05 14:55:00,28.27,28.28,28.25,28.27,10548.0,19.8667,19.8738,19.8527,19.8667,10548.0
2019-07-05 15:00:00,28.26,28.26,28.24,28.24,26849.0,19.8597,19.8597,19.8456,19.8456,26849.0
2019-07-05 15:05:00,28.24,28.26,28.24,28.26,11776.0,19.8456,19.8597,19.8456,19.8597,11776.0
2019-07-05 15:10:00,28.26,28.28,28.23,28.27,20329.0,19.8597,19.8738,19.8386,19.8667,20329.0
2019-07-05 15:15:00,28.27,28.27,28.24,28.27,18151.0,19.8667,19.8667,19.8456,19.8667,18151.0
2019-07-05 15:20:00,28.27,28.28,28.26,28.28,13883.0,19.8667,19.8738,19.8597,19.8738,13883.0
2019-07-05 15:25:00,28.27,28.28,28.27,28.28,43482.0,19.8667,19.8738,19.8667,19.8738,43482.0
2019-07-05 15:30:00,28.28,28.29,28.25,28.26,53455.0,19.8738,19.8808,19.8527,19.8597,53455.0
2019-07-05 15:35:00,28.26,28.28,28.25,28.28,56081.0,19.8597,19.8738,19.8527,19.8738,56081.0
2019-07-05 15:40:00,28.28,28.32,28.27,28.29,55360.0,19.8738,19.9019,19.8667,19.8808,55360.0
2019-07-05 15:45:00,28.29,28.31,28.28,28.29,36041.0,19.8808,19.8948,19.8738,19.8808,36041.0
2019-07-05 15:50:00,28.3,28.31,28.26,28.26,84744.0,19.8878,19.8948,19.8597,19.8597,84744.0
2019-07-05 15:55:00,28.26,28.35,28.25,28.35,245603.0,19.8597,19.9229,19.8527,19.9229,245603.0
2019-07-08 09:30:00,28.33,28.34,28.24,28.33,182145.0,19.9089,19.9159,19.8456,19.9089,182145.0
2019-07-08 09:35:00,28.33,28.38,28.26,28.27,116845.0,19.9089,19.944,19.8597,19.8667,116845.0
2019-07-08 09:40:00,28.28,28.29,28.25,28.28,22793.0,19.8738,19.8808,19.8527,19.8738,22793.0
2019-07-08 09:45:00,28.27,28.32,28.25,28.3,27663.0,19.8667,19.9019,19.8527,19.8878,27663.0
2019-07-08 09:50:00,28.29,28.31,28.28,28.3,18972.0,19.8808,19.8948,19.8738,19.8878,18972.0
2019-07-08 09:55:00,28.31,28.35,28.3,28.34,57654.0,19.8948,19.9229,19.8878,19.9159,57654.0
2019-07-08 10:00:00,28.34,28.36,28.32,28.35,26227.0,19.9159,19.93,19.9019,19.9229,26227.0
2019-07-08 10:05:00,28.35,28.45,28.34,28.45,72819.0,19.9229,19.9932,19.9159,19.9932,72819.0
2019-07-08 10:10:00,28.45,28.5,28.43,28.5,51933.0,19.9932,20.0284,19.9792,20.0284,51933.0
2019-07-08 10:15:00,28.5,28.57,28.48,28.56,92749.0,20.0284,20.0775,20.0143,20.0705,92749.0
2019-07-08 10:20:00,28.56,28.58,28.52,28.55,149804.0,20.0705,20.0846,20.0424,20.0635,149804.0
2019-07-08 10:25:00,28.55,28.57,28.51,28.55,107663.0,20.0635,20.0775,20.0354,20.0635,107663.0
2019-07-08 10:30:00,28.55,28.55,28.46,28.47,120648.0,20.0635,20.0635,20.0002,20.0073,120648.0
2019-07-08 10:35:00,28.47,28.47,28.4,28.43,59212.0,20.0073,20.0073,19.9581,19.9792,59212.0
2019-07-08 10:40:00,28.43,28.48,28.42,28.46,36478.0,19.9792,20.0143,19.9721,20.0002,36478.0
2019-07-08 10:45:00,28.45,28.46,28.42,28.46,30438.0,19.9932,20.0002,19.9721,20.0002,30438.0
2019-07-08 10:50:00,28.46,28.54,28.46,28.53,30127.0,20.0002,20.0565,20.0002,20.0494,30127.0
2019-07-08 10:55:00,28.53,28.53,28.48,28.49,31716.0,20.0494,20.0494,20.0143,20.0213,31716.0
2019-07-08 11:00:00,28.49,28.53,28.49,28.5,23662.0,20.0213,20.0494,20.0213,20.0284,23662.0
2019-07-08 11:05:00,28.5,28.51,28.48,28.48,32306.0,20.0284,20.0354,20.0143,20.0143,32306.0
2019-07-08 11:10:00,28.49,28.5,28.47,28.5,20005.0,20.0213,20.0284,20.0073,20.0284,20005.0
2019-07-08 11:15:00,28.51,28.52,28.48,28.5,21601.0,20.0354,20.0424,20.0143,20.0284,21601.0
2019-07-08 11:20:00,28.5,28.51,28.48,28.5,29453.0,20.0284,20.0354,20.0143,20.0284,29453.0
2019-07-08 11:25:00,28.5,28.5,28.46,28.49,29361.0,20.0284,20.0284,20.0002,20.0213,29361.0
2019-07-08 11:30:00,28.5,28.5,28.42,28.43,51195.0,20.0284,20.0284,19.9721,19.9792,51195.0
2019-07-08 11:35:00,28.43,28.44,28.4,28.42,69779.0,19.9792,19.9862,19.9581,19.9721,69779.0
2019-07-08 11:40:00,28.42,28.44,28.4,28.43,48454.0,19.9721,19.9862,19.9581,19.9792,48454.0
2019-07-08 11:45:00,28.43,28.43,28.4,28.4,33840.0,19.9792,19.9792,19.9581,19.9581,33840.0
2019-07-08 11:50:00,28.4,28.42,28.4,28.4,18278.0,19.9581,19.9721,19.9581,19.9581,18278.0
2019-07-08 11:55:00,28.4,28.41,28.37,28.38,13823.0,19.9581,19.9651,19.937,19.944,13823.0
2019-07-08 12:00:00,28.37,28.4,28.36,28.36,19868.0,19.937,19.9581,19.93,19.93,19868.0
2019-07-08 12:05:00,28.37,28.38,28.35,28.38,18566.0,19.937,19.944,19.9229,19.944,18566.0
2019-07-08 12:10:00,28.37,28.38,28.35,28.38,50341.0,19.937,19.944,19.9229,19.944,50341.0
2019-07-08 12:15:00,28.38,28.4,28.37,28.4,13254.0,19.944,19.9581,19.937,19.9581,13254.0
2019-07-08 12:20:00,28.4,28.41,28.38,28.39,27496.0,19.9581,19.9651,19.944,19.9511,27496.0
2019-07-08 12:25:00,28.39,28.42,28.38,28.42,24632.0,19.9511,19.9721,19.944,19.9721,24632.0
2019-07-08 12:30:00,28.42,28.45,28.41,28.44,29975.0,19.9721,19.9932,19.9651,19.9862,29975.0
2019-07-08 12:35:00,28.43,28.44,28.41,28.43,25287.0,19.9792,19.9862,19.9651,19.9792,25287.0
2019-07-08 12:40:00,28.43,28.43,28.39,28.41,37490.0,19.9792,19.9792,19.9511,19.9651,37490.0
2019-07-08 12:45:00,28.42,28.43,28.41,28.43,9797.0,19.9721,19.9792,19.9651,19.9792,9797.0
2019-07-08 12:50:00,28.43,28.45,28.41,28.42,25545.0,19.9792,19.9932,19.9651,19.9721,25545.0
2019-07-08 12:55:00,28.42,28.43,28.41,28.42,12188.0,19.9721,19.9792,19.9651,19.9721,12188.0
2019-07-08 13:00:00,28.42,28.45,28.42,28.45,15576.0,19.9721,19.9932,19.9721,19.9932,15576.0
2019-07-08 13:05:00,28.44,28.45,28.43,28.44,12698.0,19.9862,19.9932,19.9792,19.9862,12698.0
2019-07-08 13:10:00,28.44,28.45,28.41,28.45,20340.0,19.9862,19.9932,19.9651,19.9932,20340.0
2019-07-08 13:15:00,28.45,28.46,28.43,28.44,17596.0,19.9932,20.0002,19.9792,19.9862,17596.0
2019-07-08 13:20:00,28.44,28.45,28.42,28.45,16617.0,19.9862,19.9932,19.9721,19.9932,16617.0
2019-07-08 13:25:00,28.45,28.45,28.42,28.42,6895.0,19.9932,19.9932,19.9721,19.9721,6895.0
2019-07-08 13:30:00,28.42,28.44,28.42,28.43,13649.0,19.9721,19.9862,19.9721,19.9792,13649.0
2019-07-08 13:35:00,28.43,28.44,28.42,28.43,20942.0,19.9792,19.9862,19.9721,19.9792,20942.0
2019-07-08 13:40:00,28.43,28.44,28.43,28.44,16927.0,19.9792,19.9862,19.9792,19.9862,16927.0
2019-07-08 13:45:00,28.44,28.44,28.43,28.44,13434.0,19.9862,19.9862,19.9792,19.9862,13434.0
2019-07-08 13:50:00,28.44,28.45,28.43,28.44,21607.0,19.9862,19.9932,19.9792,19.9862,21607.0
2019-07-08 13:55:00,28.44,28.44,28.37,28.38,54640.0,19.9862,19.9862,19.937,19.944,54640.0
2019-07-08 14:00:00,28.38,28.4,28.34,28.35,55533.0,19.944,19.9581,19.9159,19.9229,55533.0
2019-07-08 14:05:00,28.35,28.38,28.35,28.37,189157.0,19.9229,19.944,19.9229,19.937,189157.0
2019-07-08 14:10:00,28.38,28.39,28.35,28.38,34833.0,19.944,19.9511,19.9229,19.944,34833.0
2019-07-08 14:15:00,28.38,28.4,28.36,28.39,30112.0,19.944,19.9581,19.93,19.9511,30112.0
2019-07-08 14:20:00,28.39,28.39,28.35,28.37,22038.0,19.9511,19.9511,19.9229,19.937,22038.0
2019-07-08 14:25:00,28.36,28.37,28.29,28.3,251222.0,19.93,19.937,19.8808,19.8878,251222.0
2019-07-08 14:30:00,28.3,28.33,28.28,28.32,33112.0,19.8878,19.9089,19.8738,19.9019,33112.0
2019-07-08 14:35:00,28.31,28.38,28.31,28.37,45331.0,19.8948,19.944,19.8948,19.937,45331.0
2019-07-08 14:40:00,28.37,28.41,28.36,28.38,51691.0,19.937,19.9651,19.93,19.944,51691.0
2019-07-08 14:45:00,28.38,28.41,28.37,28.41,21830.0,19.944,19.9651,19.937,19.9651,21830.0
2019-07-08 14:50:00,28.4,28.42,28.37,28.41,44748.0,19.9581,19.9721,19.937,19.9651,44748.0
2019-07-08 14:55:00,28.41,28.44,28.39,28.43,27844.0,19.9651,19.9862,19.9511,19.9792,27844.0
2019-07-08 15:00:00,28.44,28.44,28.39,28.4,31733.0,19.9862,19.9862,19.9511,19.9581,31733.0
2019-07-08 15:05:00,28.4,28.43,28.39,28.42,22961.0,19.9581,19.9792,19.9511,19.9721,22961.0
2019-07-08 15:10:00,28.42,28.45,28.42,28.44,22945.0,19.9721,19.9932,19.9721,19.9862,22945.0
2019-07-08 15:15:00,28.44,28.47,28.42,28.44,45127.0,19.9862,20.0073,19.9721,19.9862,45127.0
2019-07-08 15:20:00,28.45,28.45,28.42,28.43,23424.0,19.9932,19.9932,19.9721,19.9792,23424.0
2019-07-08 15:25:00,28.43,28.45,28.42,28.44,21173.0,19.9792,19.9932,19.9721,19.9862,21173.0
2019-07-08 15:30:00,28.44,28.48,28.43,28.46,60882.0,19.9862,20.0143,19.9792,20.0002,60882.0
2019-07-08 15:35:00,28.47,28.5,28.46,28.5,53398.0,20.0073,20.0284,20.0002,20.0284,53398.0
2019-07-08 15:40:00,28.5,28.5,28.46,28.46,27292.0,20.0284,20.0284,20.0002,20.0002,27292.0
2019-07-08 15:45:00,28.46,28.5,28.46,28.49,92316.0,20.0002,20.0284,20.0002,20.0213,92316.0
2019-07-08 15:50:00,28.48,28.49,28.44,28.44,134078.0,20.0143,20.0213,19.9862,19.9862,134078.0
2019-07-08 15:55:00,28.44,28.45,28.39,28.44,340297.0,19.9862,19.9932,19.9511,19.9862,340297.0
2019-07-09 09:30:00,28.32,28.39,28.32,28.37,53876.0,19.9019,19.9511,19.9019,19.937,53876.0
2019-07-09 09:35:00,28.37,28.37,28.28,28.3,36952.0,19.937,19.937,19.8738,19.8878,36952.0
2019-07-09 09:40:00,28.3,28.3,28.25,28.26,27725.0,19.8878,19.8878,19.8527,19.8597,27725.0
2019-07-09 09:45:00,28.26,28.33,28.25,28.32,38080.0,19.8597,19.9089,19.8527,19.9019,38080.0
2019-07-09 09:50:00,28.32,28.32,28.24,28.25,28465.0,19.9019,19.9019,19.8456,19.8527,28465.0
2019-07-09 09:55:00,28.25,28.34,28.24,28.34,69119.0,19.8527,19.9159,19.8456,19.9159,69119.0
2019-07-09 10:00:00,28.34,28.43,28.32,28.4,75960.0,19.9159,19.9792,19.9019,19.9581,75960.0
2019-07-09 10:05:00,28.4,28.46,28.37,28.42,112661.0,19.9581,20.0002,19.937,19.9721,112661.0
2019-07-09 10:10:00,28.43,28.46,28.42,28.46,18896.0,19.9792,20.0002,19.9721,20.0002,18896.0
2019-07-09 10:15:00,28.45,28.47,28.39,28.41,67242.0,19.9932,20.0073,19.9511,19.9651,67242.0
2019-07-09 10:20:00,28.41,28.44,28.41,28.43,30641.0,19.9651,19.9862,19.9651,19.9792,30641.0
2019-07-09 10:25:00,28.43,28.45,28.38,28.43,152524.0,19.9792,19.9932,19.944,19.9792,152524.0
2019-07-09 10:30:00,28.43,28.5,28.42,28.5,27297.0,19.9792,20.0284,19.9721,20.0284,27297.0
2019-07-09 10:35:00,28.5,28.52,28.47,28.51,34523.0,20.0284,20.0424,20.0073,20.0354,34523.0
2019-07-09 10:40:00,28.51,28.55,28.49,28.54,26537.0,20.0354,20.0635,20.0213,20.0565,26537.0
2019-07-09 10:45:00,28.54,28.55,28.51,28.52,18917.0,20.0565,20.0635,20.0354,20.0424,18917.0
2019-07-09 10:50:00,28.52,28.53,28.48,28.53,83231.0,20.0424,20.0494,20.0143,20.0494,83231.0
2019-07-09 10:55:00,28.52,28.53,28.48,28.48,100507.0,20.0424,20.0494,20.0143,20.0143,100507.0
2019-07-09 11:00:00,28.48,28.55,28.45,28.55,55430.0,20.0143,20.0635,19.9932,20.0635,55430.0
2019-07-09 11:05:00,28.55,28.61,28.54,28.58,83889.0,20.0635,20.1057,20.0565,20.0846,83889.0
2019-07-09 11:10:00,28.58,28.68,28.57,28.66,207094.0,20.0846,20.1549,20.0775,20.1408,207094.0
2019-07-09 11:15:00,28.66,28.67,28.63,28.66,119733.0,20.1408,20.1478,20.1197,20.1408,119733.0
2019-07-09 11:20:00,28.66,28.71,28.63,28.65,88137.0,20.1408,20.1759,20.1197,20.1338,88137.0
2019-07-09 11:25:00,28.65,28.7,28.64,28.66,103308.0,20.1338,20.1689,20.1267,20.1408,103308.0
2019-07-09 11:30:00,28.66,28.77,28.65,28.76,165130.0,20.1408,20.2181,20.1338,20.2111,165130.0
2019-07-09 11:35:00,28.75,28.79,28.72,28.79,96697.0,20.204,20.2322,20.183,20.2322,96697.0
2019-07-09 11:40:00,28.78,28.78,28.73,28.76,33767.0,20.2251,20.2251,20.19,20.2111,33767.0
2019-07-09 11:45:00,28.75,28.79,28.75,28.77,25053.0,20.204,20.2322,20.204,20.2181,25053.0
2019-07-09 11:50:00,28.77,28.79,28.75,28.75,38961.0,20.2181,20.2322,20.204,20.204,38961.0
2019-07-09 11:55:00,28.75,28.75,28.71,28.71,35173.0,20.204,20.204,20.1759,20.1759,35173.0
2019-07-09 12:00:00,28.71,28.78,28.71,28.77,40797.0,20.1759,20.2251,20.1759,20.2181,40797.0
2019-07-09 12:05:00,28.76,28.79,28.75,28.79,54319.0,20.2111,20.2322,20.204,20.2322,54319.0
2019-07-09 12:10:00,28.79,28.8,28.76,28.77,32619.0,20.2322,20.2392,20.2111,20.2181,32619.0
2019-07-09 12:15:00,28.77,28.79,28.77,28.79,20517.0,20.2181,20.2322,20.2181,20.2322,20517.0
2019-07-09 12:20:00,28.79,28.81,28.78,28.8,25521.0,20.2322,20.2462,20.2251,20.2392,25521.0
2019-07-09 12:25:00,28.8,28.87,28.8,28.82,165218.0,20.2392,20.2884,20.2392,20.2532,165218.0
2019-07-09 12:30:00,28.82,28.86,28.81,28.83,93738.0,20.2532,20.2813,20.2462,20.2603,93738.0
2019-07-09 12:35:00,28.84,28.87,28.82,28.87,51849.0,20.2673,20.2884,20.2532,20.2884,51849.0
2019-07-09 12:40:00,28.87,28.88,28.85,28.85,59973.0,20.2884,20.2954,20.2743,20.2743,59973.0
2019-07-09 12:45:00,28.84,28.84,28.78,28.8,25603.0,20.2673,20.2673,20.2251,20.2392,25603.0
2019-07-09 12:50:00,28.8,28.81,28.78,28.78,14913.0,20.2392,20.2462,20.2251,20.2251,14913.0
2019-07-09 12:55:00,28.79,28.79,28.74,28.75,15383.0,20.2322,20.2322,20.197,20.204,15383.0
2019-07-09 13:00:00,28.75,28.76,28.74,28.74,13673.0,20.204,20.2111,20.197,20.197,13673.0
2019-07-09 13:05:00,28.75,28.77,28.74,28.77,15304.0,20.204,20.2181,20.197,20.2181,15304.0
2019-07-09 13:10:00,28.76,28.77,28.71,28.72,25541.0,20.2111,20.2181,20.1759,20.183,25541.0
2019-07-09 13:15:00,28.71,28.72,28.7,28.71,14199.0,20.1759,20.183,20.1689,20.1759,14199.0
2019-07-09 13:20:00,28.71,28.74,28.71,28.74,16069.0,20.1759,20.197,20.1759,20.197,16069.0
2019-07-09 13:25:00,28.74,28.76,28.72,28.74,29498.0,20.197,20.2111,20.183,20.197,29498.0
2019-07-09 13:30:00,28.74,28.74,28.69,28.7,181627.0,20.197,20.197,20.1619,20.1689,181627.0
2019-07-09 13:35:00,28.7,28.74,28.69,28.71,48202.0,20.1689,20.197,20.1619,20.1759,48202.0
2019-07-09 13:40:00,28.71,28.71,28.66,28.67,22502.0,20.1759,20.1759,20.1408,20.1478,22502.0
2019-07-09 13:45:00,28.66,28.68,28.65,28.68,22449.0,20.1408,20.1549,20.1338,20.1549,22449.0
2019-07-09 13:50:00,28.68,28.68,28.66,28.67,16071.0,20.1549,20.1549,20.1408,20.1478,16071.0
2019-07-09 13:55:00,28.67,28.68,28.66,28.67,29456.0,20.1478,20.1549,20.1408,20.1478,29456.0
2019-07-09 14:00:00,28.67,28.69,28.66,28.69,16180.0,20.1478,20.1619,20.1408,20.1619,16180.0
2019-07-09 14:05:00,28.69,28.72,28.68,28.71,17488.0,20.1619,20.183,20.1549,20.1759,17488.0
2019-07-09 14:10:00,28.71,28.72,28.7,28.71,11586.0,20.1759,20.183,20.1689,20.1759,11586.0
2019-07-09 14:15:00,28.71,28.73,28.71,28.72,26651.0,20.1759,20.19,20.1759,20.183,26651.0
2019-07-09 14:20:00,28.72,28.73,28.7,28.7,49877.0,20.183,20.19,20.1689,20.1689,49877.0
2019-07-09 14:25:00,28.7,28.72,28.69,28.7,44121.0,20.1689,20.183,20.1619,20.1689,44121.0
2019-07-09 14:30:00,28.7,28.7,28.67,28.69,16960.0,20.1689,20.1689,20.1478,20.1619,16960.0
2019-07-09 14:35:00,28.69,28.69,28.67,28.68,35919.0,20.1619,20.1619,20.1478,20.1549,35919.0
2019-07-09 14:40:00,28.67,28.69,28.67,28.68,36531.0,20.1478,20.1619,20.1478,20.1549,36531.0
2019-07-09 14:45:00,28.68,28.69,28.67,28.69,13419.0,20.1549,20.1619,20.1478,20.1619,13419.0
2019-07-09 14:50:00,28.69,28.7,28.68,28.69,27400.0,20.1619,20.1689,20.1549,20.1619,27400.0
2019-07-09 14:55:00,28.69,28.7,28.67,28.69,49936.0,20.1619,20.1689,20.1478,20.1619,49936.0
2019-07-09 15:00:00,28.68,28.74,28.68,28.74,54914.0,20.1549,20.197,20.1549,20.197,54914.0
2019-07-09 15:05:00,28.74,28.74,28.7,28.72,14216.0,20.197,20.197,20.1689,20.183,14216.0
2019-07-09 15:10:00,28.71,28.73,28.7,28.71,46583.0,20.1759,20.19,20.1689,20.1759,46583.0
2019-07-09 15:15:00,28.71,28.71,28.69,28.7,14097.0,20.1759,20.1759,20.1619,20.1689,14097.0
2019-07-09 15:20:00,28.7,28.7,28.68,28.68,22747.0,20.1689,20.1689,20.1549,20.1549,22747.0
2019-07-09 15:25:00,28.68,28.71,28.67,28.7,39771.0,20.1549,20.1759,20.1478,20.1689,39771.0
2019-07-09 15:30:00,28.7,28.71,28.69,28.71,40784.0,20.1689,20.1759,20.1619,20.1759,40784.0
2019-07-09 15:35:00,28.71,28.74,28.7,28.73,101093.0,20.1759,20.197,20.1689,20.19,101093.0
2019-07-09 15:40:00,28.73,28.73,28.7,28.7,96974.0,20.19,20.19,20.1689,20.1689,96974.0
2019-07-09 15:45:00,28.71,28.72,28.7,28.72,67096.0,20.1759,20.183,20.1689,20.183,67096.0
2019-07-09 15:50:00,28.72,28.74,28.7,28.74,188101.0,20.183,20.197,20.1689,20.197,188101.0
2019-07-09 15:55:00,28.74,28.74,28.69,28.74,353599.0,20.197,20.197,20.1619,20.197,353599.0
2019-07-10 09:30:00,28.88,28.93,28.8,28.84,59439.0,20.2954,20.3305,20.2392,20.2673,59439.0
2019-07-10 09:35:00,28.83,28.91,28.82,28.89,37708.0,20.2603,20.3165,20.2532,20.3024,37708.0
2019-07-10 09:40:00,28.89,28.96,28.88,28.95,180915.0,20.3024,20.3516,20.2954,20.3446,180915.0
2019-07-10 09:45:00,28.94,29.05,28.93,28.96,148282.0,20.3376,20.4149,20.3305,20.3516,148282.0
2019-07-10 09:50:00,28.96,29.02,28.94,28.96,125787.0,20.3516,20.3938,20.3376,20.3516,125787.0
2019-07-10 09:55:00,28.96,29.03,28.95,29.02,56338.0,20.3516,20.4008,20.3446,20.3938,56338.0
2019-07-10 10:00:00,29.02,29.06,28.99,28.99,34583.0,20.3938,20.4219,20.3727,20.3727,34583.0
2019-07-10 10:05:00,29.0,29.06,28.96,29.04,47311.0,20.3797,20.4219,20.3516,20.4078,47311.0
2019-07-10 10:10:00,29.03,29.04,28.98,29.04,41282.0,20.4008,20.4078,20.3657,20.4078,41282.0
2019-07-10 10:15:00,29.04,29.05,28.98,28.99,109027.0,20.4078,20.4149,20.3657,20.3727,109027.0
2019-07-10 10:20:00,28.99,29.0,28.95,28.96,76859.0,20.3727,20.3797,20.3446,20.3516,76859.0
2019-07-10 10:25:00,28.96,28.99,28.94,28.95,75514.0,20.3516,20.3727,20.3376,20.3446,75514.0
2019-07-10 10:30:00,28.95,29.03,28.95,29.01,63870.0,20.3446,20.4008,20.3446,20.3868,63870.0
2019-07-10 10:35:00,29.01,29.03,28.99,29.01,45845.0,20.3868,20.4008,20.3727,20.3868,45845.0
2019-07-10 10:40:00,29.0,29.0,28.96,28.96,43927.0,20.3797,20.3797,20.3516,20.3516,43927.0
2019-07-10 10:45:00,28.97,28.98,28.94,28.96,72492.0,20.3586,20.3657,20.3376,20.3516,72492.0
2019-07-10 10:50:00,28.96,28.97,28.89,28.91,44667.0,20.3516,20.3586,20.3024,20.3165,44667.0
2019-07-10 10:55:00,28.91,28.94,28.91,28.92,23439.0,20.3165,20.3376,20.3165,20.3235,23439.0
2019-07-10 11:00:00,28.92,28.95,28.91,28.94,26635.0,20.3235,20.3446,20.3165,20.3376,26635.0
2019-07-10 11:05:00,28.94,28.99,28.92,28.94,104140.0,20.3376,20.3727,20.3235,20.3376,104140.0
2019-07-10 11:10:00,28.93,28.93,28.9,28.91,26264.0,20.3305,20.3305,20.3095,20.3165,26264.0
2019-07-10 11:15:00,28.91,28.94,28.9,28.94,36544.0,20.3165,20.3376,20.3095,20.3376,36544.0
2019-07-10 11:20:00,28.94,28.95,28.9,28.9,250426.0,20.3376,20.3446,20.3095,20.3095,250426.0
2019-07-10 11:25:00,28.9,28.93,28.87,28.88,28412.0,20.3095,20.3305,20.2884,20.2954,28412.0
2019-07-10 11:30:00,28.88,28.92,28.86,28.91,43533.0,20.2954,20.3235,20.2813,20.3165,43533.0
2019-07-10 11:35:00,28.91,28.97,28.91,28.95,42158.0,20.3165,20.3586,20.3165,20.3446,42158.0
2019-07-10 11:40:00,28.95,28.96,28.9,28.95,55206.0,20.3446,20.3516,20.3095,20.3446,55206.0
2019-07-10 11:45:00,28.95,28.99,28.93,28.97,33385.0,20.3446,20.3727,20.3305,20.3586,33385.0
2019-07-10 11:50:00,28.97,29.0,28.94,28.99,45859.0,20.3586,20.3797,20.3376,20.3727,45859.0
2019-07-10 11:55:00,28.98,28.99,28.96,28.96,34309.0,20.3657,20.3727,20.3516,20.3516,34309.0
2019-07-10 12:00:00,28.97,28.98,28.92,28.92,47271.0,20.3586,20.3657,20.3235,20.3235,47271.0
2019-07-10 12:05:00,28.93,28.95,28.92,28.94,20345.0,20.3305,20.3446,20.3235,20.3376,20345.0
2019-07-10 12:10:00,28.93,28.94,28.91,28.93,16387.0,20.3305,20.3376,20.3165,20.3305,16387.0
2019-07-10 12:15:00,28.92,28.94,28.9,28.93,22415.0,20.3235,20.3376,20.3095,20.3305,22415.0
2019-07-10 12:20:00,28.93,28.95,28.92,28.95,16954.0,20.3305,20.3446,20.3235,20.3446,16954.0
2019-07-10 12:25:00,28.94,28.98,28.94,28.96,31712.0,20.3376,20.3657,20.3376,20.3516,31712.0
2019-07-10 12:30:00,28.96,28.97,28.93,28.96,16434.0,20.3516,20.3586,20.3305,20.3516,16434.0
2019-07-10 12:35:00,28.97,28.99,28.95,28.96,27513.0,20.3586,20.3727,20.3446,20.3516,27513.0
2019-07-10 12:40:00,28.96,28.96,28.94,28.96,34623.0,20.3516,20.3516,20.3376,20.3516,34623.0
2019-07-10 12:45:00,28.96,28.97,28.92,28.92,60091.0,20.3516,20.3586,20.3235,20.3235,60091.0
2019-07-10 12:50:00,28.92,28.93,28.91,28.92,19884.0,20.3235,20.3305,20.3165,20.3235,19884.0
2019-07-10 12:55:00,28.93,28.97,28.92,28.94,21952.0,20.3305,20.3586,20.3235,20.3376,21952.0
2019-07-10 13:00:00,28.94,28.97,28.94,28.94,21707.0,20.3376,20.3586,20.3376,20.3376,21707.0
2019-07-10 13:05:00,28.94,28.96,28.93,28.96,18141.0,20.3376,20.3516,20.3305,20.3516,18141.0
2019-07-10 13:10:00,28.96,28.97,28.93,28.94,47065.0,20.3516,20.3586,20.3305,20.3376,47065.0
2019-07-10 13:15:00,28.95,28.98,28.93,28.93,32236.0,20.3446,20.3657,20.3305,20.3305,32236.0
2019-07-10 13:20:00,28.93,28.94,28.92,28.92,7287.0,20.3305,20.3376,20.3235,20.3235,7287.0
2019-07-10 13:25:00,28.92,28.94,28.91,28.94,21564.0,20.3235,20.3376,20.3165,20.3376,21564.0
2019-07-10 13:30:00,28.94,28.96,28.93,28.96,11870.0,20.3376,20.3516,20.3305,20.3516,11870.0
2019-07-10 13:35:00,28.96,28.97,28.93,28.94,36084.0,20.3516,20.3586,20.3305,20.3376,36084.0
2019-07-10 13:40:00,28.94,28.95,28.92,28.95,29169.0,20.3376,20.3446,20.3235,20.3446,29169.0
2019-07-10 13:45:00,28.95,28.95,28.92,28.93,16056.0,20.3446,20.3446,20.3235,20.3305,16056.0
2019-07-10 13:50:00,28.93,28.95,28.91,28.91,28124.0,20.3305,20.3446,20.3165,20.3165,28124.0
2019-07-10 13:55:00,28.91,28.94,28.9,28.94,28530.0,20.3165,20.3376,20.3095,20.3376,28530.0
2019-07-10 14:00:00,28.94,28.98,28.94,28.96,56169.0,20.3376,20.3657,20.3376,20.3516,56169.0
2019-07-10 14:05:00,28.96,28.97,28.95,28.97,44760.0,20.3516,20.3586,20.3446,20.3586,44760.0
2019-07-10 14:10:00,28.97,29.0,28.95,28.98,45520.0,20.3586,20.3797,20.3446,20.3657,45520.0
2019-07-10 14:15:00,28.99,29.0,28.96,28.99,49288.0,20.3727,20.3797,20.3516,20.3727,49288.0
2019-07-10 14:20:00,28.99,29.0,28.98,29.0,30028.0,20.3727,20.3797,20.3657,20.3797,30028.0
2019-07-10 14:25:00,29.0,29.0,28.94,28.95,45212.0,20.3797,20.3797,20.3376,20.3446,45212.0
2019-07-10 14:30:00,28.95,28.99,28.94,28.96,59153.0,20.3446,20.3727,20.3376,20.3516,59153.0
2019-07-10 14:35:00,28.95,28.97,28.95,28.97,31052.0,20.3446,20.3586,20.3446,20.3586,31052.0
2019-07-10 14:40:00,28.97,29.0,28.96,28.99,74746.0,20.3586,20.3797,20.3516,20.3727,74746.0
2019-07-10 14:45:00,29.0,29.0,28.96,28.97,57984.0,20.3797,20.3797,20.3516,20.3586,57984.0
2019-07-10 14:50:00,28.96,28.98,28.95,28.98,39322.0,20.3516,20.3657,20.3446,20.3657,39322.0
2019-07-10 14:55:00,28.98,28.98,28.92,28.94,36539.0,20.3657,20.3657,20.3235,20.3376,36539.0
2019-07-10 15:00:00,28.95,28.95,28.92,28.94,33940.0,20.3446,20.3446,20.3235,20.3376,33940.0
2019-07-10 15:05:00,28.95,28.95,28.9,28.94,80254.0,20.3446,20.3446,20.3095,20.3376,80254.0
2019-07-10 15:10:00,28.94,28.94,28.89,28.91,48024.0,20.3376,20.3376,20.3024,20.3165,48024.0
2019-07-10 15:15:00,28.91,28.92,28.87,28.87,43377.0,20.3165,20.3235,20.2884,20.2884,43377.0
2019-07-10 15:20:00,28.87,28.87,28.84,28.85,56776.0,20.2884,20.2884,20.2673,20.2743,56776.0
2019-07-10 15:25:00,28.84,28.86,28.82,28.86,55707.0,20.2673,20.2813,20.2532,20.2813,55707.0
2019-07-10 15:30:00,28.86,28.89,28.84,28.89,63648.0,20.2813,20.3024,20.2673,20.3024,63648.0
2019-07-10 15:35:00,28.89,28.89,28.81,28.83,84955.0,20.3024,20.3024,20.2462,20.2603,84955.0
2019-07-10 15:40:00,28.83,28.83,28.78,28.8,178276.0,20.2603,20.2603,20.2251,20.2392,178276.0
2019-07-10 15:45:00,28.8,28.81,28.76,28.78,164659.0,20.2392,20.2462,20.2111,20.2251,164659.0
2019-07-10 15:50:00,28.78,28.81,28.77,28.8,225027.0,20.2251,20.2462,20.2181,20.2392,225027.0
2019-07-10 15:55:00,28.79,28.84,28.78,28.82,537707.0,20.2322,20.2673,20.2251,20.2532,537707.0
2019-07-11 09:30:00,28.88,28.94,28.83,28.85,57963.0,20.2954,20.3376,20.2603,20.2743,57963.0
2019-07-11 09:35:00,28.84,28.86,28.81,28.82,28828.0,20.2673,20.2813,20.2462,20.2532,28828.0
2019-07-11 09:40:00,28.82,28.85,28.79,28.84,100635.0,20.2532,20.2743,20.2322,20.2673,100635.0
2019-07-11 09:45:00,28.84,28.88,28.83,28.86,34452.0,20.2673,20.2954,20.2603,20.2813,34452.0
2019-07-11 09:50:00,28.85,28.87,28.84,28.85,24958.0,20.2743,20.2884,20.2673,20.2743,24958.0
2019-07-11 09:55:00,28.85,28.86,28.76,28.77,33729.0,20.2743,20.2813,20.2111,20.2181,33729.0
2019-07-11 10:00:00,28.77,28.81,28.65,28.67,116145.0,20.2181,20.2462,20.1338,20.1478,116145.0
2019-07-11 10:05:00,28.67,28.69,28.65,28.68,29641.0,20.1478,20.1619,20.1338,20.1549,29641.0
2019-07-11 10:10:00,28.67,28.74,28.67,28.73,45686.0,20.1478,20.197,20.1478,20.19,45686.0
2019-07-11 10:15:00,28.73,28.78,28.72,28.77,99027.0,20.19,20.2251,20.183,20.2181,99027.0
2019-07-11 10:20:00,28.77,28.81,28.76,28.79,71190.0,20.2181,20.2462,20.2111,20.2322,71190.0
2019-07-11 10:25:00,28.79,28.82,28.78,28.78,32898.0,20.2322,20.2532,20.2251,20.2251,32898.0
2019-07-11 10:30:00,28.78,28.81,28.75,28.78,63846.0,20.2251,20.2462,20.204,20.2251,63846.0
2019-07-11 10:35:00,28.79,28.8,28.73,28.74,35955.0,20.2322,20.2392,20.19,20.197,35955.0
2019-07-11 10:40:00,28.74,28.76,28.71,28.71,42685.0,20.197,20.2111,20.1759,20.1759,42685.0
2019-07-11 10:45:00,28.71,28.74,28.69,28.74,20859.0,20.1759,20.197,20.1619,20.197,20859.0
2019-07-11 10:50:00,28.74,28.74,28.7,28.7,13819.0,20.197,20.197,20.1689,20.1689,13819.0
2019-07-11 10:55:00,28.7,28.7,28.66,28.7,24689.0,20.1689,20.1689,20.1408,20.1689,24689.0
2019-07-11 11:00:00,28.69,28.71,28.66,28.67,30301.0,20.1619,20.1759,20.1408,20.1478,30301.0
2019-07-11 11:05:00,28.66,28.7,28.65,28.7,42404.0,20.1408,20.1689,20.1338,20.1689,42404.0
2019-07-11 11:10:00,28.71,28.75,28.7,28.71,40312.0,20.1759,20.204,20.1689,20.1759,40312.0
2019-07-11 11:15:00,28.71,28.72,28.68,28.72,78649.0,20.1759,20.183,20.1549,20.183,78649.0
2019-07-11 11:20:00,28.72,28.76,28.72,28.74,352375.0,20.183,20.2111,20.183,20.197,352375.0
2019-07-11 11:25:00,28.74,28.77,28.72,28.72,25437.0,20.197,20.2181,20.183,20.183,25437.0
2019-07-11 11:30:00,28.73,28.73,28.69,28.71,47471.0,20.19,20.19,20.1619,20.1759,47471.0
2019-07-11 11:35:00,28.72,28.77,28.71,28.76,37949.0,20.183,20.2181,20.1759,20.2111,37949.0
2019-07-11 11:40:00,28.77,28.79,28.76,28.77,24375.0,20.2181,20.2322,20.2111,20.2181,24375.0
2019-07-11 11:45:00,28.78,28.79,28.76,28.79,18078.0,20.2251,20.2322,20.2111,20.2322,18078.0
2019-07-11 11:50:00,28.79,28.8,28.78,28.78,12998.0,20.2322,20.2392,20.2251,20.2251,12998.0
2019-07-11 11:55:00,28.79,28.79,28.74,28.74,38060.0,20.2322,20.2322,20.197,20.197,38060.0
2019-07-11 12:00:00,28.75,28.81,28.74,28.81,44599.0,20.204,20.2462,20.197,20.2462,44599.0
2019-07-11 12:05:00,28.8,28.81,28.78,28.8,44595.0,20.2392,20.2462,20.2251,20.2392,44595.0
2019-07-11 12:10:00,28.8,28.83,28.79,28.83,43901.0,20.2392,20.2603,20.2322,20.2603,43901.0
2019-07-11 12:15:00,28.83,28.83,28.8,28.81,14380.0,20.2603,20.2603,20.2392,20.2462,14380.0
2019-07-11 12:20:00,28.81,28.82,28.81,28.82,14609.0,20.2462,20.2532,20.2462,20.2532,14609.0
2019-07-11 12:25:00,28.81,28.82,28.79,28.81,27699.0,20.2462,20.2532,20.2322,20.2462,27699.0
2019-07-11 12:30:00,28.8,28.83,28.8,28.83,14965.0,20.2392,20.2603,20.2392,20.2603,14965.0
2019-07-11 12:35:00,28.83,28.84,28.82,28.83,38433.0,20.2603,20.2673,20.2532,20.2603,38433.0
2019-07-11 12:40:00,28.83,28.87,28.83,28.84,66364.0,20.2603,20.2884,20.2603,20.2673,66364.0
2019-07-11 12:45:00,28.84,28.86,28.83,28.85,25177.0,20.2673,20.2813,20.2603,20.2743,25177.0
2019-07-11 12:50:00,28.85,28.86,28.83,28.85,20976.0,20.2743,20.2813,20.2603,20.2743,20976.0
2019-07-11 12:55:00,28.86,28.86,28.85,28.86,24938.0,20.2813,20.2813,20.2743,20.2813,24938.0
2019-07-11 13:00:00,28.85,28.86,28.83,28.83,13636.0,20.2743,20.2813,20.2603,20.2603,13636.0
2019-07-11 13:05:00,28.83,28.85,28.82,28.83,27845.0,20.2603,20.2743,20.2532,20.2603,27845.0
2019-07-11 13:10:00,28.83,28.85,28.83,28.85,16822.0,20.2603,20.2743,20.2603,20.2743,16822.0
2019-07-11 13:15:00,28.85,28.85,28.83,28.83,21457.0,20.2743,20.2743,20.2603,20.2603,21457.0
2019-07-11 13:20:00,28.83,28.84,28.82,28.83,14767.0,20.2603,20.2673,20.2532,20.2603,14767.0
2019-07-11 13:25:00,28.84,28.84,28.78,28.79,25408.0,20.2673,20.2673,20.2251,20.2322,25408.0
2019-07-11 13:30:00,28.78,28.82,28.77,28.81,33716.0,20.2251,20.2532,20.2181,20.2462,33716.0
2019-07-11 13:35:00,28.81,28.82,28.8,28.82,30179.0,20.2462,20.2532,20.2392,20.2532,30179.0
2019-07-11 13:40:00,28.82,28.83,28.79,28.79,18614.0,20.2532,20.2603,20.2322,20.2322,18614.0
2019-07-11 13:45:00,28.79,28.79,28.77,28.78,18590.0,20.2322,20.2322,20.2181,20.2251,18590.0
2019-07-11 13:50:00,28.78,28.79,28.76,28.76,31132.0,20.2251,20.2322,20.2111,20.2111,31132.0
2019-07-11 13:55:00,28.76,28.78,28.75,28.76,18282.0,20.2111,20.2251,20.204,20.2111,18282.0
2019-07-11 14:00:00,28.75,28.76,28.74,28.75,29327.0,20.204,20.2111,20.197,20.204,29327.0
2019-07-11 14:05:00,28.76,28.76,28.71,28.71,26267.0,20.2111,20.2111,20.1759,20.1759,26267.0
2019-07-11 14:10:00,28.71,28.72,28.68,28.71,65015.0,20.1759,20.183,20.1549,20.1759,65015.0
2019-07-11 14:15:00,28.71,28.72,28.68,28.7,18453.0,20.1759,20.183,20.1549,20.1689,18453.0
2019-07-11 14:20:00,28.7,28.7,28.67,28.68,25849.0,20.1689,20.1689,20.1478,20.1549,25849.0
2019-07-11 14:25:00,28.68,28.72,28.67,28.71,37244.0,20.1549,20.183,20.1478,20.1759,37244.0
2019-07-11 14:30:00,28.71,28.72,28.7,28.71,80810.0,20.1759,20.183,20.1689,20.1759,80810.0
2019-07-11 14:35:00,28.71,28.72,28.7,28.7,33949.0,20.1759,20.183,20.1689,20.1689,33949.0
2019-07-11 14:40:00,28.7,28.71,28.68,28.68,21183.0,20.1689,20.1759,20.1549,20.1549,21183.0
2019-07-11 14:45:00,28.68,28.71,28.68,28.7,36853.0,20.1549,20.1759,20.1549,20.1689,36853.0
2019-07-11 14:50:00,28.69,28.71,28.68,28.69,34309.0,20.1619,20.1759,20.1549,20.1619,34309.0
2019-07-11 14:55:00,28.69,28.7,28.67,28.68,22466.0,20.1619,20.1689,20.1478,20.1549,22466.0
2019-07-11 15:00:00,28.68,28.68,28.66,28.67,28845.0,20.1549,20.1549,20.1408,20.1478,28845.0
2019-07-11 15:05:00,28.66,28.67,28.63,28.64,88571.0,20.1408,20.1478,20.1197,20.1267,88571.0
2019-07-11 15:10:00,28.63,28.67,28.63,28.66,42877.0,20.1197,20.1478,20.1197,20.1408,42877.0
2019-07-11 15:15:00,28.67,28.67,28.66,28.67,6120.0,20.1478,20.1478,20.1408,20.1478,6120.0
2019-07-11 15:20:00,28.67,28.67,28.65,28.66,38575.0,20.1478,20.1478,20.1338,20.1408,38575.0
2019-07-11 15:25:00,28.66,28.67,28.64,28.64,24574.0,20.1408,20.1478,20.1267,20.1267,24574.0
2019-07-11 15:30:00,28.65,28.67,28.64,28.67,54894.0,20.1338,20.1478,20.1267,20.1478,54894.0
2019-07-11 15:35:00,28.67,28.67,28.64,28.67,79948.0,20.1478,20.1478,20.1267,20.1478,79948.0
2019-07-11 15:40:00,28.67,28.67,28.64,28.64,43588.0,20.1478,20.1478,20.1267,20.1267,43588.0
2019-07-11 15:45:00,28.64,28.67,28.63,28.67,110176.0,20.1267,20.1478,20.1197,20.1478,110176.0
2019-07-11 15:50:00,28.67,28.69,28.66,28.69,186179.0,20.1478,20.1619,20.1408,20.1619,186179.0
2019-07-11 15:55:00,28.69,28.7,28.66,28.7,290928.0,20.1619,20.1689,20.1408,20.1689,290928.0
2019-07-12 09:30:00,28.78,28.79,28.7,28.73,64068.0,20.2251,20.2322,20.1689,20.19,64068.0
2019-07-12 09:35:00,28.73,28.79,28.7,28.79,19256.0,20.19,20.2322,20.1689,20.2322,19256.0
2019-07-12 09:40:00,28.79,28.8,28.74,28.78,32663.0,20.2322,20.2392,20.197,20.2251,32663.0
2019-07-12 09:45:00,28.78,28.78,28.74,28.76,12974.0,20.2251,20.2251,20.197,20.2111,12974.0
2019-07-12 09:50:00,28.76,28.81,28.74,28.8,57935.0,20.2111,20.2462,20.197,20.2392,57935.0
2019-07-12 09:55:00,28.8,28.88,28.79,28.83,124763.0,20.2392,20.2954,20.2322,20.2603,124763.0
2019-07-12 10:00:00,28.82,28.9,28.81,28.86,188764.0,20.2532,20.3095,20.2462,20.2813,188764.0
2019-07-12 10:05:00,28.86,28.9,28.83,28.88,30358.0,20.2813,20.3095,20.2603,20.2954,30358.0
2019-07-12 10:10:00,28.87,28.89,28.87,28.89,30476.0,20.2884,20.3024,20.2884,20.3024,30476.0
2019-07-12 10:15:00,28.89,28.92,28.89,28.92,31253.0,20.3024,20.3235,20.3024,20.3235,31253.0
2019-07-12 10:20:00,28.92,28.93,28.88,28.9,34356.0,20.3235,20.3305,20.2954,20.3095,34356.0
2019-07-12 10:25:00,28.9,28.93,28.88,28.93,29346.0,20.3095,20.3305,20.2954,20.3305,29346.0
2019-07-12 10:30:00,28.93,28.94,28.88,28.89,34944.0,20.3305,20.3376,20.2954,20.3024,34944.0
2019-07-12 10:35:00,28.9,28.96,28.88,28.95,413691.0,20.3095,20.3516,20.2954,20.3446,413691.0
2019-07-12 10:40:00,28.95,28.96,28.9,28.91,30587.0,20.3446,20.3516,20.3095,20.3165,30587.0
2019-07-12 10:45:00,28.91,28.95,28.89,28.95,31398.0,20.3165,20.3446,20.3024,20.3446,31398.0
2019-07-12 10:50:00,28.94,28.97,28.93,28.95,38567.0,20.3376,20.3586,20.3305,20.3446,38567.0
2019-07-12 10:55:00,28.94,28.95,28.91,28.93,12192.0,20.3376,20.3446,20.3165,20.3305,12192.0
2019-07-12 11:00:00,28.93,28.96,28.92,28.93,21758.0,20.3305,20.3516,20.3235,20.3305,21758.0
2019-07-12 11:05:00,28.92,28.95,28.91,28.95,16425.0,20.3235,20.3446,20.3165,20.3446,16425.0
2019-07-12 11:10:00,28.95,28.95,28.91,28.91,40814.0,20.3446,20.3446,20.3165,20.3165,40814.0
2019-07-12 11:15:00,28.92,28.93,28.91,28.92,49634.0,20.3235,20.3305,20.3165,20.3235,49634.0
2019-07-12 11:20:00,28.92,28.97,28.91,28.96,40881.0,20.3235,20.3586,20.3165,20.3516,40881.0
2019-07-12 11:25:00,28.97,28.98,28.95,28.97,18523.0,20.3586,20.3657,20.3446,20.3586,18523.0
2019-07-12 11:30:00,28.98,28.98,28.97,28.98,12470.0,20.3657,20.3657,20.3586,20.3657,12470.0
2019-07-12 11:35:00,28.98,28.99,28.96,28.98,34729.0,20.3657,20.3727,20.3516,20.3657,34729.0
2019-07-12 11:40:00,28.98,28.98,28.94,28.95,22822.0,20.3657,20.3657,20.3376,20.3446,22822.0
2019-07-12 11:45:00,28.95,28.97,28.94,28.97,14917.0,20.3446,20.3586,20.3376,20.3586,14917.0
2019-07-12 11:50:00,28.97,28.97,28.91,28.94,17120.0,20.3586,20.3586,20.3165,20.3376,17120.0
2019-07-12 11:55:00,28.94,28.95,28.92,28.93,17031.0,20.3376,20.3446,20.3235,20.3305,17031.0
2019-07-12 12:00:00,28.93,28.95,28.88,28.95,72691.0,20.3305,20.3446,20.2954,20.3446,72691.0
2019-07-12 12:05:00,28.95,28.97,28.95,28.96,31639.0,20.3446,20.3586,20.3446,20.3516,31639.0
2019-07-12 12:10:00,28.96,28.97,28.95,28.96,24422.0,20.3516,20.3586,20.3446,20.3516,24422.0
2019-07-12 12:15:00,28.97,28.98,28.96,28.98,45008.0,20.3586,20.3657,20.3516,20.3657,45008.0
2019-07-12 12:20:00,28.98,28.98,28.96,28.98,26688.0,20.3657,20.3657,20.3516,20.3657,26688.0
2019-07-12 12:25:00,28.99,28.99,28.96,28.96,14747.0,20.3727,20.3727,20.3516,20.3516,14747.0
2019-07-12 12:30:00,28.97,28.98,28.96,28.97,45137.0,20.3586,20.3657,20.3516,20.3586,45137.0
2019-07-12 12:35:00,28.96,28.97,28.9,28.9,141025.0,20.3516,20.3586,20.3095,20.3095,141025.0
2019-07-12 12:40:00,28.91,28.91,28.87,28.9,19704.0,20.3165,20.3165,20.2884,20.3095,19704.0
2019-07-12 12:45:00,28.89,28.91,28.89,28.9,20360.0,20.3024,20.3165,20.3024,20.3095,20360.0
2019-07-12 12:50:00,28.9,28.91,28.87,28.9,19190.0,20.3095,20.3165,20.2884,20.3095,19190.0
2019-07-12 12:55:00,28.91,28.91,28.85,28.88,29552.0,20.3165,20.3165,20.2743,20.2954,29552.0
2019-07-12 13:00:00,28.88,28.9,28.87,28.89,26768.0,20.2954,20.3095,20.2884,20.3024,26768.0
2019-07-12 13:05:00,28.89,28.9,28.87,28.89,19448.0,20.3024,20.3095,20.2884,20.3024,19448.0
2019-07-12 13:10:00,28.89,28.9,28.86,28.88,27585.0,20.3024,20.3095,20.2813,20.2954,27585.0
2019-07-12 13:15:00,28.87,28.87,28.84,28.84,10724.0,20.2884,20.2884,20.2673,20.2673,10724.0
2019-07-12 13:20:00,28.84,28.84,28.81,28.83,28976.0,20.2673,20.2673,20.2462,20.2603,28976.0
2019-07-12 13:25:00,28.83,28.84,28.82,28.84,9938.0,20.2603,20.2673,20.2532,20.2673,9938.0
2019-07-12 13:30:00,28.84,28.84,28.82,28.83,10190.0,20.2673,20.2673,20.2532,20.2603,10190.0
2019-07-12 13:35:00,28.83,28.83,28.79,28.79,11530.0,20.2603,20.2603,20.2322,20.2322,11530.0
2019-07-12 13:40:00,28.8,28.8,28.76,28.76,48822.0,20.2392,20.2392,20.2111,20.2111,48822.0
2019-07-12 13:45:00,28.77,28.81,28.76,28.8,11247.0,20.2181,20.2462,20.2111,20.2392,11247.0
2019-07-12 13:50:00,28.8,28.81,28.78,28.78,11858.0,20.2392,20.2462,20.2251,20.2251,11858.0
2019-07-12 13:55:00,28.78,28.8,28.77,28.8,15727.0,20.2251,20.2392,20.2181,20.2392,15727.0
2019-07-12 14:00:00,28.8,28.82,28.79,28.8,9905.0,20.2392,20.2532,20.2322,20.2392,9905.0
2019-07-12 14:05:00,28.8,28.81,28.79,28.8,17070.0,20.2392,20.2462,20.2322,20.2392,17070.0
2019-07-12 14:10:00,28.8,28.82,28.8,28.81,19244.0,20.2392,20.2532,20.2392,20.2462,19244.0
2019-07-12 14:15:00,28.81,28.83,28.8,28.8,10601.0,20.2462,20.2603,20.2392,20.2392,10601.0
2019-07-12 14:20:00,28.8,28.81,28.79,28.8,9011.0,20.2392,20.2462,20.2322,20.2392,9011.0
2019-07-12 14:25:00,28.8,28.81,28.79,28.79,16286.0,20.2392,20.2462,20.2322,20.2322,16286.0
2019-07-12 14:30:00,28.8,28.84,28.79,28.83,18147.0,20.2392,20.2673,20.2322,20.2603,18147.0
2019-07-12 14:35:00,28.83,28.83,28.81,28.82,18790.0,20.2603,20.2603,20.2462,20.2532,18790.0
2019-07-12 14:40:00,28.81,28.82,28.79,28.82,15552.0,20.2462,20.2532,20.2322,20.2532,15552.0
2019-07-12 14:45:00,28.82,28.82,28.77,28.78,42229.0,20.2532,20.2532,20.2181,20.2251,42229.0
2019-07-12 14:50:00,28.78,28.81,28.78,28.8,9516.0,20.2251,20.2462,20.2251,20.2392,9516.0
2019-07-12 14:55:00,28.8,28.81,28.79,28.8,8939.0,20.2392,20.2462,20.2322,20.2392,8939.0
2019-07-12 15:00:00,28.8,28.8,28.77,28.8,15424.0,20.2392,20.2392,20.2181,20.2392,15424.0
2019-07-12 15:05:00,28.8,28.8,28.77,28.79,12515.0,20.2392,20.2392,20.2181,20.2322,12515.0
2019-07-12 15:10:00,28.79,28.81,28.77,28.79,21014.0,20.2322,20.2462,20.2181,20.2322,21014.0
2019-07-12 15:15:00,28.79,28.8,28.77,28.8,53849.0,20.2322,20.2392,20.2181,20.2392,53849.0
2019-07-12 15:20:00,28.8,28.86,28.79,28.86,162289.0,20.2392,20.2813,20.2322,20.2813,162289.0
2019-07-12 15:25:00,28.86,28.86,28.83,28.84,21703.0,20.2813,20.2813,20.2603,20.2673,21703.0
2019-07-12 15:30:00,28.84,28.86,28.83,28.84,23376.0,20.2673,20.2813,20.2603,20.2673,23376.0
2019-07-12 15:35:00,28.85,28.86,28.83,28.84,28713.0,20.2743,20.2813,20.2603,20.2673,28713.0
2019-07-12 15:40:00,28.84,28.86,28.84,28.86,33328.0,20.2673,20.2813,20.2673,20.2813,33328.0
2019-07-12 15:45:00,28.86,28.87,28.82,28.83,92384.0,20.2813,20.2884,20.2532,20.2603,92384.0
2019-07-12 15:50:00,28.83,28.86,28.82,28.84,80698.0,20.2603,20.2813,20.2532,20.2673,80698.0
2019-07-12 15:55:00,28.84,28.86,28.83,28.85,196307.0,20.2673,20.2813,20.2603,20.2743,196307.0
2019-07-15 09:30:00,28.85,28.85,28.71,28.72,98938.0,20.2743,20.2743,20.1759,20.183,98938.0
2019-07-15 09:35:00,28.72,28.79,28.72,28.77,25757.0,20.183,20.2322,20.183,20.2181,25757.0
2019-07-15 09:40:00,28.77,28.81,28.76,28.8,31108.0,20.2181,20.2462,20.2111,20.2392,31108.0
2019-07-15 09:45:00,28.8,28.81,28.74,28.78,43420.0,20.2392,20.2462,20.197,20.2251,43420.0
2019-07-15 09:50:00,28.78,28.78,28.72,28.73,19371.0,20.2251,20.2251,20.183,20.19,19371.0
2019-07-15 09:55:00,28.73,28.78,28.73,28.77,12116.0,20.19,20.2251,20.19,20.2181,12116.0
2019-07-15 10:00:00,28.78,28.82,28.75,28.79,120157.0,20.2251,20.2532,20.204,20.2322,120157.0
2019-07-15 10:05:00,28.79,28.8,28.7,28.71,82188.0,20.2322,20.2392,20.1689,20.1759,82188.0
2019-07-15 10:10:00,28.71,28.75,28.7,28.73,44635.0,20.1759,20.204,20.1689,20.19,44635.0
2019-07-15 10:15:00,28.73,28.75,28.71,28.74,72039.0,20.19,20.204,20.1759,20.197,72039.0
2019-07-15 10:20:00,28.74,28.75,28.71,28.72,50113.0,20.197,20.204,20.1759,20.183,50113.0
2019-07-15 10:25:00,28.72,28.75,28.72,28.75,15729.0,20.183,20.204,20.183,20.204,15729.0
2019-07-15 10:30:00,28.75,28.81,28.74,28.75,163865.0,20.204,20.2462,20.197,20.204,163865.0
2019-07-15 10:35:00,28.75,28.79,28.74,28.78,41964.0,20.204,20.2322,20.197,20.2251,41964.0
2019-07-15 10:40:00,28.78,28.79,28.72,28.73,43338.0,20.2251,20.2322,20.183,20.19,43338.0
2019-07-15 10:45:00,28.73,28.74,28.7,28.7,14981.0,20.19,20.197,20.1689,20.1689,14981.0
2019-07-15 10:50:00,28.71,28.75,28.7,28.74,29359.0,20.1759,20.204,20.1689,20.197,29359.0
2019-07-15 10:55:00,28.74,28.74,28.7,28.7,30083.0,20.197,20.197,20.1689,20.1689,30083.0
2019-07-15 11:00:00,28.71,28.71,28.68,28.7,34162.0,20.1759,20.1759,20.1549,20.1689,34162.0
2019-07-15 11:05:00,28.7,28.72,28.69,28.72,14512.0,20.1689,20.183,20.1619,20.183,14512.0
2019-07-15 11:10:00,28.72,28.73,28.7,28.71,52484.0,20.183,20.19,20.1689,20.1759,52484.0
2019-07-15 11:15:00,28.71,28.71,28.66,28.67,17668.0,20.1759,20.1759,20.1408,20.1478,17668.0
2019-07-15 11:20:00,28.67,28.67,28.64,28.65,13818.0,20.1478,20.1478,20.1267,20.1338,13818.0
2019-07-15 11:25:00,28.65,28.66,28.64,28.64,18991.0,20.1338,20.1408,20.1267,20.1267,18991.0
2019-07-15 11:30:00,28.64,28.65,28.6,28.62,17787.0,20.1267,20.1338,20.0986,20.1127,17787.0
2019-07-15 11:35:00,28.62,28.63,28.62,28.63,7700.0,20.1127,20.1197,20.1127,20.1197,7700.0
2019-07-15 11:40:00,28.64,28.64,28.62,28.63,16593.0,20.1267,20.1267,20.1127,20.1197,16593.0
2019-07-15 11:45:00,28.63,28.64,28.61,28.64,18605.0,20.1197,20.1267,20.1057,20.1267,18605.0
2019-07-15 11:50:00,28.64,28.64,28.62,28.63,27253.0,20.1267,20.1267,20.1127,20.1197,27253.0
2019-07-15 11:55:00,28.63,28.66,28.62,28.66,39187.0,20.1197,20.1408,20.1127,20.1408,39187.0
2019-07-15 12:00:00,28.67,28.67,28.65,28.66,30060.0,20.1478,20.1478,20.1338,20.1408,30060.0
2019-07-15 12:05:00,28.66,28.66,28.62,28.65,29509.0,20.1408,20.1408,20.1127,20.1338,29509.0
2019-07-15 12:10:00,28.65,28.66,28.63,28.64,28076.0,20.1338,20.1408,20.1197,20.1267,28076.0
2019-07-15 12:15:00,28.64,28.65,28.63,28.64,23244.0,20.1267,20.1338,20.1197,20.1267,23244.0
2019-07-15 12:20:00,28.64,28.65,28.63,28.64,11300.0,20.1267,20.1338,20.1197,20.1267,11300.0
2019-07-15 12:25:00,28.64,28.65,28.63,28.65,9488.0,20.1267,20.1338,20.1197,20.1338,9488.0
2019-07-15 12:30:00,28.65,28.65,28.63,28.63,18078.0,20.1338,20.1338,20.1197,20.1197,18078.0
2019-07-15 12:35:00,28.64,28.65,28.63,28.64,31859.0,20.1267,20.1338,20.1197,20.1267,31859.0
2019-07-15 12:40:00,28.63,28.64,28.62,28.64,10083.0,20.1197,20.1267,20.1127,20.1267,10083.0
2019-07-15 12:45:00,28.64,28.64,28.61,28.63,16573.0,20.1267,20.1267,20.1057,20.1197,16573.0
2019-07-15 12:50:00,28.63,28.66,28.62,28.65,71403.0,20.1197,20.1408,20.1127,20.1338,71403.0
2019-07-15 12:55:00,28.66,28.67,28.65,28.67,31791.0,20.1408,20.1478,20.1338,20.1478,31791.0
2019-07-15 13:00:00,28.67,28.67,28.65,28.66,24115.0,20.1478,20.1478,20.1338,20.1408,24115.0
2019-07-15 13:05:00,28.66,28.66,28.65,28.66,9769.0,20.1408,20.1408,20.1338,20.1408,9769.0
2019-07-15 13:10:00,28.66,28.67,28.65,28.67,13520.0,20.1408,20.1478,20.1338,20.1478,13520.0
2019-07-15 13:15:00,28.67,28.68,28.66,28.68,9563.0,20.1478,20.1549,20.1408,20.1549,9563.0
2019-07-15 13:20:00,28.68,28.68,28.67,28.68,12514.0,20.1549,20.1549,20.1478,20.1549,12514.0
2019-07-15 13:25:00,28.68,28.68,28.67,28.68,44266.0,20.1549,20.1549,20.1478,20.1549,44266.0
2019-07-15 13:30:00,28.68,28.7,28.67,28.7,37135.0,20.1549,20.1689,20.1478,20.1689,37135.0
2019-07-15 13:35:00,28.7,28.7,28.66,28.68,76864.0,20.1689,20.1689,20.1408,20.1549,76864.0
2019-07-15 13:40:00,28.68,28.68,28.65,28.67,55130.0,20.1549,20.1549,20.1338,20.1478,55130.0
2019-07-15 13:45:00,28.67,28.67,28.65,28.67,15925.0,20.1478,20.1478,20.1338,20.1478,15925.0
2019-07-15 13:50:00,28.66,28.69,28.65,28.69,64701.0,20.1408,20.1619,20.1338,20.1619,64701.0
2019-07-15 13:55:00,28.69,28.71,28.67,28.71,98501.0,20.1619,20.1759,20.1478,20.1759,98501.0
2019-07-15 14:00:00,28.71,28.71,28.68,28.71,59219.0,20.1759,20.1759,20.1549,20.1759,59219.0
2019-07-15 14:05:00,28.71,28.73,28.7,28.73,74144.0,20.1759,20.19,20.1689,20.19,74144.0
2019-07-15 14:10:00,28.72,28.73,28.68,28.7,142779.0,20.183,20.19,20.1549,20.1689,142779.0
2019-07-15 14:15:00,28.71,28.71,28.7,28.71,68474.0,20.1759,20.1759,20.1689,20.1759,68474.0
2019-07-15 14:20:00,28.71,28.74,28.7,28.73,65017.0,20.1759,20.197,20.1689,20.19,65017.0
2019-07-15 14:25:00,28.72,28.73,28.7,28.71,30262.0,20.183,20.19,20.1689,20.1759,30262.0
2019-07-15 14:30:00,28.71,28.75,28.7,28.75,74308.0,20.1759,20.204,20.1689,20.204,74308.0
2019-07-15 14:35:00,28.75,28.76,28.74,28.76,74264.0,20.204,20.2111,20.197,20.2111,74264.0
2019-07-15 14:40:00,28.76,28.76,28.75,28.76,58268.0,20.2111,20.2111,20.204,20.2111,58268.0
2019-07-15 14:45:00,28.76,28.78,28.73,28.74,59262.0,20.2111,20.2251,20.19,20.197,59262.0
2019-07-15 14:50:00,28.73,28.74,28.72,28.74,16404.0,20.19,20.197,20.183,20.197,16404.0
2019-07-15 14:55:00,28.74,28.75,28.72,28.74,37963.0,20.197,20.204,20.183,20.197,37963.0
2019-07-15 15:00:00,28.75,28.75,28.71,28.73,38723.0,20.204,20.204,20.1759,20.19,38723.0
2019-07-15 15:05:00,28.73,28.74,28.71,28.74,34322.0,20.19,20.197,20.1759,20.197,34322.0
2019-07-15 15:10:00,28.74,28.75,28.72,28.74,77654.0,20.197,20.204,20.183,20.197,77654.0
2019-07-15 15:15:00,28.74,28.75,28.73,28.75,51959.0,20.197,20.204,20.19,20.204,51959.0
2019-07-15 15:20:00,28.75,28.76,28.73,28.74,64114.0,20.204,20.2111,20.19,20.197,64114.0
2019-07-15 15:25:00,28.74,28.75,28.73,28.75,46461.0,20.197,20.204,20.19,20.204,46461.0
2019-07-15 15:30:00,28.75,28.76,28.74,28.76,64101.0,20.204,20.2111,20.197,20.2111,64101.0
2019-07-15 15:35:00,28.76,28.81,28.75,28.8,96228.0,20.2111,20.2462,20.204,20.2392,96228.0
2019-07-15 15:40:00,28.8,28.81,28.79,28.8,81886.0,20.2392,20.2462,20.2322,20.2392,81886.0
2019-07-15 15:45:00,28.8,28.81,28.77,28.78,68318.0,20.2392,20.2462,20.2181,20.2251,68318.0
2019-07-15 15:50:00,28.78,28.79,28.76,28.79,120849.0,20.2251,20.2322,20.2111,20.2322,120849.0
2019-07-15 15:55:00,28.79,28.8,28.75,28.79,405872.0,20.2322,20.2392,20.204,20.2322,405872.0
2019-07-16 09:30:00,28.45,28.45,28.22,28.37,281874.0,19.9932,19.9932,19.8316,19.937,281874.0
2019-07-16 09:35:00,28.38,28.42,28.34,28.39,44641.0,19.944,19.9721,19.9159,19.9511,44641.0
2019-07-16 09:40:00,28.39,28.41,28.35,28.36,74377.0,19.9511,19.9651,19.9229,19.93,74377.0
2019-07-16 09:45:00,28.35,28.4,28.32,28.4,68365.0,19.9229,19.9581,19.9019,19.9581,68365.0
2019-07-16 09:50:00,28.39,28.42,28.38,28.39,58271.0,19.9511,19.9721,19.944,19.9511,58271.0
2019-07-16 09:55:00,28.39,28.44,28.38,28.38,120900.0,19.9511,19.9862,19.944,19.944,120900.0
2019-07-16 10:00:00,28.38,28.4,28.34,28.39,63475.0,19.944,19.9581,19.9159,19.9511,63475.0
2019-07-16 10:05:00,28.4,28.42,28.34,28.34,140526.0,19.9581,19.9721,19.9159,19.9159,140526.0
2019-07-16 10:10:00,28.35,28.41,28.34,28.4,106354.0,19.9229,19.9651,19.9159,19.9581,106354.0
2019-07-16 10:15:00,28.4,28.41,28.33,28.35,85746.0,19.9581,19.9651,19.9089,19.9229,85746.0
2019-07-16 10:20:00,28.35,28.4,28.34,28.38,48561.0,19.9229,19.9581,19.9159,19.944,48561.0
2019-07-16 10:25:00,28.39,28.39,28.34,28.34,33305.0,19.9511,19.9511,19.9159,19.9159,33305.0
2019-07-16 10:30:00,28.34,28.38,28.33,28.34,50003.0,19.9159,19.944,19.9089,19.9159,50003.0
2019-07-16 10:35:00,28.33,28.38,28.33,28.37,34603.0,19.9089,19.944,19.9089,19.937,34603.0
2019-07-16 10:40:00,28.37,28.38,28.35,28.38,64765.0,19.937,19.944,19.9229,19.944,64765.0
2019-07-16 10:45:00,28.37,28.38,28.37,28.37,14185.0,19.937,19.944,19.937,19.937,14185.0
2019-07-16 10:50:00,28.38,28.38,28.34,28.35,47792.0,19.944,19.944,19.9159,19.9229,47792.0
2019-07-16 10:55:00,28.35,28.38,28.34,28.35,59507.0,19.9229,19.944,19.9159,19.9229,59507.0
2019-07-16 11:00:00,28.34,28.35,28.29,28.31,50685.0,19.9159,19.9229,19.8808,19.8948,50685.0
2019-07-16 11:05:00,28.3,28.34,28.3,28.3,23453.0,19.8878,19.9159,19.8878,19.8878,23453.0
2019-07-16 11:10:00,28.3,28.3,28.29,28.29,43047.0,19.8878,19.8878,19.8808,19.8808,43047.0
2019-07-16 11:15:00,28.3,28.33,28.27,28.28,242759.0,19.8878,19.9089,19.8667,19.8738,242759.0
2019-07-16 11:20:00,28.28,28.29,28.21,28.21,56631.0,19.8738,19.8808,19.8246,19.8246,56631.0
2019-07-16 11:25:00,28.21,28.26,28.2,28.24,92487.0,19.8246,19.8597,19.8175,19.8456,92487.0
2019-07-16 11:30:00,28.24,28.25,28.23,28.25,33755.0,19.8456,19.8527,19.8386,19.8527,33755.0
2019-07-16 11:35:00,28.25,28.31,28.23,28.27,111859.0,19.8527,19.8948,19.8386,19.8667,111859.0
2019-07-16 11:40:00,28.27,28.3,28.26,28.29,48957.0,19.8667,19.8878,19.8597,19.8808,48957.0
2019-07-16 11:45:00,28.29,28.31,28.28,28.28,47005.0,19.8808,19.8948,19.8738,19.8738,47005.0
2019-07-16 11:50:00,28.28,28.29,28.26,28.26,31049.0,19.8738,19.8808,19.8597,19.8597,31049.0
2019-07-16 11:55:00,28.26,28.27,28.19,28.19,103222.0,19.8597,19.8667,19.8105,19.8105,103222.0
2019-07-16 12:00:00,28.19,28.21,28.18,28.2,85502.0,19.8105,19.8246,19.8035,19.8175,85502.0
2019-07-16 12:05:00,28.2,28.2,28.16,28.16,31136.0,19.8175,19.8175,19.7894,19.7894,31136.0
2019-07-16 12:10:00,28.16,28.18,28.14,28.16,135739.0,19.7894,19.8035,19.7754,19.7894,135739.0
2019-07-16 12:15:00,28.16,28.17,28.13,28.14,54365.0,19.7894,19.7964,19.7683,19.7754,54365.0
2019-07-16 12:20:00,28.14,28.16,28.13,28.16,67315.0,19.7754,19.7894,19.7683,19.7894,67315.0
2019-07-16 12:25:00,28.15,28.17,28.15,28.16,40667.0,19.7824,19.7964,19.7824,19.7894,40667.0
2019-07-16 12:30:00,28.16,28.16,28.13,28.16,75505.0,19.7894,19.7894,19.7683,19.7894,75505.0
2019-07-16 12:35:00,28.16,28.16,28.13,28.13,39443.0,19.7894,19.7894,19.7683,19.7683,39443.0
2019-07-16 12:40:00,28.14,28.17,28.13,28.16,91213.0,19.7754,19.7964,19.7683,19.7894,91213.0
2019-07-16 12:45:00,28.16,28.16,28.12,28.14,48490.0,19.7894,19.7894,19.7613,19.7754,48490.0
2019-07-16 12:50:00,28.14,28.14,28.08,28.08,70900.0,19.7754,19.7754,19.7332,19.7332,70900.0
2019-07-16 12:55:00,28.09,28.09,28.01,28.02,148318.0,19.7402,19.7402,19.684,19.691,148318.0
2019-07-16 13:00:00,28.02,28.08,28.01,28.04,78416.0,19.691,19.7332,19.684,19.7051,78416.0
2019-07-16 13:05:00,28.04,28.07,28.03,28.04,36238.0,19.7051,19.7262,19.6981,19.7051,36238.0
2019-07-16 13:10:00,28.03,28.05,27.99,28.02,84304.0,19.6981,19.7121,19.67,19.691,84304.0
2019-07-16 13:15:00,28.01,28.03,28.0,28.02,30203.0,19.684,19.6981,19.677,19.691,30203.0
2019-07-16 13:20:00,28.02,28.06,28.02,28.05,86115.0,19.691,19.7191,19.691,19.7121,86115.0
2019-07-16 13:25:00,28.05,28.08,28.04,28.07,97336.0,19.7121,19.7332,19.7051,19.7262,97336.0
2019-07-16 13:30:00,28.07,28.1,28.06,28.09,49266.0,19.7262,19.7473,19.7191,19.7402,49266.0
2019-07-16 13:35:00,28.09,28.1,28.06,28.09,33512.0,19.7402,19.7473,19.7191,19.7402,33512.0
2019-07-16 13:40:00,28.09,28.09,28.05,28.06,26194.0,19.7402,19.7402,19.7121,19.7191,26194.0
2019-07-16 13:45:00,28.07,28.08,28.06,28.07,84741.0,19.7262,19.7332,19.7191,19.7262,84741.0
2019-07-16 13:50:00,28.08,28.08,28.05,28.07,130179.0,19.7332,19.7332,19.7121,19.7262,130179.0
2019-07-16 13:55:00,28.06,28.07,28.04,28.06,619374.0,19.7191,19.7262,19.7051,19.7191,619374.0
2019-07-16 14:00:00,28.06,28.09,28.04,28.08,78185.0,19.7191,19.7402,19.7051,19.7332,78185.0
2019-07-16 14:05:00,28.08,28.11,28.05,28.05,50130.0,19.7332,19.7543,19.7121,19.7121,50130.0
2019-07-16 14:10:00,28.06,28.08,28.04,28.07,182259.0,19.7191,19.7332,19.7051,19.7262,182259.0
2019-07-16 14:15:00,28.08,28.1,28.06,28.08,69743.0,19.7332,19.7473,19.7191,19.7332,69743.0
2019-07-16 14:20:00,28.09,28.11,28.08,28.1,39131.0,19.7402,19.7543,19.7332,19.7473,39131.0
2019-07-16 14:25:00,28.1,28.1,28.08,28.1,36777.0,19.7473,19.7473,19.7332,19.7473,36777.0
2019-07-16 14:30:00,28.09,28.11,28.07,28.09,76689.0,19.7402,19.7543,19.7262,19.7402,76689.0
2019-07-16 14:35:00,28.09,28.12,28.08,28.11,85663.0,19.7402,19.7613,19.7332,19.7543,85663.0
2019-07-16 14:40:00,28.11,28.12,28.09,28.12,59940.0,19.7543,19.7613,19.7402,19.7613,59940.0
2019-07-16 14:45:00,28.11,28.14,28.11,28.13,93781.0,19.7543,19.7754,19.7543,19.7683,93781.0
2019-07-16 14:50:00,28.13,28.17,28.12,28.17,226818.0,19.7683,19.7964,19.7613,19.7964,226818.0
2019-07-16 14:55:00,28.17,28.22,28.16,28.22,92141.0,19.7964,19.8316,19.7894,19.8316,92141.0
2019-07-16 15:00:00,28.21,28.26,28.2,28.24,157016.0,19.8246,19.8597,19.8175,19.8456,157016.0
2019-07-16 15:05:00,28.24,28.27,28.22,28.23,308062.0,19.8456,19.8667,19.8316,19.8386,308062.0
2019-07-16 15:10:00,28.23,28.23,28.2,28.21,45673.0,19.8386,19.8386,19.8175,19.8246,45673.0
2019-07-16 15:15:00,28.21,28.24,28.17,28.23,112475.0,19.8246,19.8456,19.7964,19.8386,112475.0
2019-07-16 15:20:00,28.22,28.24,28.21,28.21,94402.0,19.8316,19.8456,19.8246,19.8246,94402.0
2019-07-16 15:25:00,28.21,28.23,28.21,28.21,64597.0,19.8246,19.8386,19.8246,19.8246,64597.0
2019-07-16 15:30:00,28.22,28.23,28.21,28.21,51679.0,19.8316,19.8386,19.8246,19.8246,51679.0
2019-07-16 15:35:00,28.21,28.23,28.2,28.21,103432.0,19.8246,19.8386,19.8175,19.8246,103432.0
2019-07-16 15:40:00,28.21,28.23,28.2,28.23,78023.0,19.8246,19.8386,19.8175,19.8386,78023.0
2019-07-16 15:45:00,28.23,28.24,28.22,28.24,139059.0,19.8386,19.8456,19.8316,19.8456,139059.0
2019-07-16 15:50:00,28.24,28.27,28.23,28.23,235181.0,19.8456,19.8667,19.8386,19.8386,235181.0
2019-07-16 15:55:00,28.24,28.25,28.18,28.19,611929.0,19.8456,19.8527,19.8035,19.8105,611929.0
2019-07-17 09:30:00,28.2,28.26,28.18,28.25,159428.0,19.8175,19.8597,19.8035,19.8527,159428.0
2019-07-17 09:35:00,28.26,28.33,28.22,28.22,54344.0,19.8597,19.9089,19.8316,19.8316,54344.0
2019-07-17 09:40:00,28.22,28.23,28.18,28.2,73272.0,19.8316,19.8386,19.8035,19.8175,73272.0
2019-07-17 09:45:00,28.2,28.21,28.15,28.2,53825.0,19.8175,19.8246,19.7824,19.8175,53825.0
2019-07-17 09:50:00,28.21,28.21,28.18,28.19,35037.0,19.8246,19.8246,19.8035,19.8105,35037.0
2019-07-17 09:55:00,28.2,28.21,28.17,28.2,35048.0,19.8175,19.8246,19.7964,19.8175,35048.0
2019-07-17 10:00:00,28.2,28.2,28.17,28.2,19426.0,19.8175,19.8175,19.7964,19.8175,19426.0
2019-07-17 10:05:00,28.2,28.21,28.18,28.18,27582.0,19.8175,19.8246,19.8035,19.8035,27582.0
2019-07-17 10:10:00,28.19,28.19,28.12,28.12,43289.0,19.8105,19.8105,19.7613,19.7613,43289.0
2019-07-17 10:15:00,28.13,28.16,28.12,28.13,19741.0,19.7683,19.7894,19.7613,19.7683,19741.0
2019-07-17 10:20:00,28.13,28.14,28.1,28.11,128047.0,19.7683,19.7754,19.7473,19.7543,128047.0
2019-07-17 10:25:00,28.11,28.12,28.07,28.12,95820.0,19.7543,19.7613,19.7262,19.7613,95820.0
2019-07-17 10:30:00,28.12,28.16,28.08,28.14,49221.0,19.7613,19.7894,19.7332,19.7754,49221.0
2019-07-17 10:35:00,28.14,28.15,28.13,28.14,42314.0,19.7754,19.7824,19.7683,19.7754,42314.0
2019-07-17 10:40:00,28.15,28.15,28.03,28.04,93004.0,19.7824,19.7824,19.6981,19.7051,93004.0
2019-07-17 10:45:00,28.04,28.05,28.02,28.02,61669.0,19.7051,19.7121,19.691,19.691,61669.0
2019-07-17 10:50:00,28.01,28.02,27.97,28.01,61441.0,19.684,19.691,19.6559,19.684,61441.0
2019-07-17 10:55:00,28.01,28.02,28.0,28.02,51029.0,19.684,19.691,19.677,19.691,51029.0
2019-07-17 11:00:00,28.02,28.1,28.01,28.1,65725.0,19.691,19.7473,19.684,19.7473,65725.0
2019-07-17 11:05:00,28.1,28.1,28.07,28.07,32624.0,19.7473,19.7473,19.7262,19.7262,32624.0
2019-07-17 11:10:00,28.07,28.1,28.05,28.05,36056.0,19.7262,19.7473,19.7121,19.7121,36056.0
2019-07-17 11:15:00,28.05,28.09,28.05,28.08,31736.0,19.7121,19.7402,19.7121,19.7332,31736.0
2019-07-17 11:20:00,28.08,28.1,28.08,28.1,50632.0,19.7332,19.7473,19.7332,19.7473,50632.0
2019-07-17 11:25:00,28.1,28.11,28.05,28.05,47450.0,19.7473,19.7543,19.7121,19.7121,47450.0
2019-07-17 11:30:00,28.05,28.05,28.02,28.05,23654.0,19.7121,19.7121,19.691,19.7121,23654.0
2019-07-17 11:35:00,28.05,28.06,28.03,28.05,28063.0,19.7121,19.7191,19.6981,19.7121,28063.0
2019-07-17 11:40:00,28.04,28.09,28.04,28.09,52449.0,19.7051,19.7402,19.7051,19.7402,52449.0
2019-07-17 11:45:00,28.09,28.11,28.08,28.1,34507.0,19.7402,19.7543,19.7332,19.7473,34507.0
2019-07-17 11:50:00,28.1,28.1,28.07,28.07,28101.0,19.7473,19.7473,19.7262,19.7262,28101.0
2019-07-17 11:55:00,28.07,28.07,28.04,28.04,83363.0,19.7262,19.7262,19.7051,19.7051,83363.0
2019-07-17 12:00:00,28.04,28.05,27.97,27.97,38708.0,19.7051,19.7121,19.6559,19.6559,38708.0
2019-07-17 12:05:00,27.97,27.98,27.93,27.98,50890.0,19.6559,19.6629,19.6278,19.6629,50890.0
2019-07-17 12:10:00,27.98,27.98,27.94,27.95,171700.0,19.6629,19.6629,19.6348,19.6418,171700.0
2019-07-17 12:15:00,27.95,27.95,27.89,27.9,87240.0,19.6418,19.6418,19.5997,19.6067,87240.0
2019-07-17 12:20:00,27.9,27.91,27.86,27.86,74095.0,19.6067,19.6137,19.5786,19.5786,74095.0
2019-07-17 12:25:00,27.86,27.87,27.82,27.85,46468.0,19.5786,19.5856,19.5505,19.5716,46468.0
2019-07-17 12:30:00,27.85,27.86,27.81,27.82,72467.0,19.5716,19.5786,19.5435,19.5505,72467.0
2019-07-17 12:35:00,27.82,27.83,27.76,27.77,159187.0,19.5505,19.5575,19.5083,19.5153,159187.0
2019-07-17 12:40:00,27.77,27.87,27.76,27.87,89154.0,19.5153,19.5856,19.5083,19.5856,89154.0
2019-07-17 12:45:00,27.87,27.89,27.86,27.88,137628.0,19.5856,19.5997,19.5786,19.5927,137628.0
2019-07-17 12:50:00,27.89,27.91,27.88,27.89,30350.0,19.5997,19.6137,19.5927,19.5997,30350.0
2019-07-17 12:55:00,27.88,27.89,27.84,27.85,36675.0,19.5927,19.5997,19.5645,19.5716,36675.0
2019-07-17 13:00:00,27.84,27.88,27.83,27.85,32862.0,19.5645,19.5927,19.5575,19.5716,32862.0
2019-07-17 13:05:00,27.85,27.85,27.84,27.85,31332.0,19.5716,19.5716,19.5645,19.5716,31332.0
2019-07-17 13:10:00,27.85,27.85,27.81,27.82,29115.0,19.5716,19.5716,19.5435,19.5505,29115.0
2019-07-17 13:15:00,27.81,27.84,27.81,27.84,19891.0,19.5435,19.5645,19.5435,19.5645,19891.0
2019-07-17 13:20:00,27.84,27.84,27.78,27.79,115111.0,19.5645,19.5645,19.5224,19.5294,115111.0
2019-07-17 13:25:00,27.78,27.82,27.78,27.81,36254.0,19.5224,19.5505,19.5224,19.5435,36254.0
2019-07-17 13:30:00,27.8,27.83,27.8,27.83,17485.0,19.5364,19.5575,19.5364,19.5575,17485.0
2019-07-17 13:35:00,27.83,27.85,27.82,27.85,44579.0,19.5575,19.5716,19.5505,19.5716,44579.0
2019-07-17 13:40:00,27.84,27.89,27.83,27.89,47156.0,19.5645,19.5997,19.5575,19.5997,47156.0
2019-07-17 13:45:00,27.89,27.95,27.88,27.93,98769.0,19.5997,19.6418,19.5927,19.6278,98769.0
2019-07-17 13:50:00,27.93,27.93,27.89,27.93,113357.0,19.6278,19.6278,19.5997,19.6278,113357.0
2019-07-17 13:55:00,27.93,27.93,27.89,27.92,66846.0,19.6278,19.6278,19.5997,19.6208,66846.0
2019-07-17 14:00:00,27.93,27.94,27.91,27.92,125782.0,19.6278,19.6348,19.6137,19.6208,125782.0
2019-07-17 14:05:00,27.93,27.93,27.88,27.89,61240.0,19.6278,19.6278,19.5927,19.5997,61240.0
2019-07-17 14:10:00,27.89,27.89,27.85,27.87,32125.0,19.5997,19.5997,19.5716,19.5856,32125.0
2019-07-17 14:15:00,27.86,27.9,27.85,27.89,34693.0,19.5786,19.6067,19.5716,19.5997,34693.0
2019-07-17 14:20:00,27.89,27.92,27.88,27.91,26066.0,19.5997,19.6208,19.5927,19.6137,26066.0
2019-07-17 14:25:00,27.91,27.92,27.88,27.89,19083.0,19.6137,19.6208,19.5927,19.5997,19083.0
2019-07-17 14:30:00,27.89,27.91,27.88,27.91,105679.0,19.5997,19.6137,19.5927,19.6137,105679.0
2019-07-17 14:35:00,27.91,27.94,27.9,27.94,32449.0,19.6137,19.6348,19.6067,19.6348,32449.0
2019-07-17 14:40:00,27.93,27.94,27.9,27.92,50627.0,19.6278,19.6348,19.6067,19.6208,50627.0
2019-07-17 14:45:00,27.92,27.92,27.89,27.91,30383.0,19.6208,19.6208,19.5997,19.6137,30383.0
2019-07-17 14:50:00,27.92,27.92,27.88,27.89,29488.0,19.6208,19.6208,19.5927,19.5997,29488.0
2019-07-17 14:55:00,27.89,27.9,27.88,27.88,29988.0,19.5997,19.6067,19.5927,19.5927,29988.0
2019-07-17 15:00:00,27.89,27.89,27.85,27.87,40810.0,19.5997,19.5997,19.5716,19.5856,40810.0
2019-07-17 15:05:00,27.86,27.86,27.83,27.85,46979.0,19.5786,19.5786,19.5575,19.5716,46979.0
2019-07-17 15:10:00,27.86,27.86,27.83,27.85,47417.0,19.5786,19.5786,19.5575,19.5716,47417.0
2019-07-17 15:15:00,27.85,27.86,27.84,27.86,50146.0,19.5716,19.5786,19.5645,19.5786,50146.0
2019-07-17 15:20:00,27.86,27.86,27.83,27.84,62012.0,19.5786,19.5786,19.5575,19.5645,62012.0
2019-07-17 15:25:00,27.84,27.85,27.81,27.82,51306.0,19.5645,19.5716,19.5435,19.5505,51306.0
2019-07-17 15:30:00,27.82,27.84,27.81,27.82,39011.0,19.5505,19.5645,19.5435,19.5505,39011.0
2019-07-17 15:35:00,27.82,27.84,27.8,27.83,85157.0,19.5505,19.5645,19.5364,19.5575,85157.0
2019-07-17 15:40:00,27.83,27.83,27.82,27.83,39245.0,19.5575,19.5575,19.5505,19.5575,39245.0
2019-07-17 15:45:00,27.82,27.83,27.8,27.8,89272.0,19.5505,19.5575,19.5364,19.5364,89272.0
2019-07-17 15:50:00,27.81,27.81,27.76,27.77,269254.0,19.5435,19.5435,19.5083,19.5153,269254.0
2019-07-17 15:55:00,27.76,27.77,27.72,27.73,487284.0,19.5083,19.5153,19.4802,19.4872,487284.0
2019-07-18 09:30:00,27.64,27.66,27.53,27.57,60582.0,19.424,19.438,19.3467,19.3748,60582.0
2019-07-18 09:35:00,27.58,27.62,27.54,27.6,64601.0,19.3818,19.4099,19.3537,19.3959,64601.0
2019-07-18 09:40:00,27.61,27.61,27.53,27.57,30961.0,19.4029,19.4029,19.3467,19.3748,30961.0
2019-07-18 09:45:00,27.57,27.58,27.51,27.52,31769.0,19.3748,19.3818,19.3326,19.3397,31769.0
2019-07-18 09:50:00,27.52,27.54,27.51,27.54,52675.0,19.3397,19.3537,19.3326,19.3537,52675.0
2019-07-18 09:55:00,27.53,27.55,27.47,27.5,101764.0,19.3467,19.3607,19.3045,19.3256,101764.0
2019-07-18 10:00:00,27.5,27.51,27.45,27.49,37034.0,19.3256,19.3326,19.2905,19.3186,37034.0
2019-07-18 10:05:00,27.49,27.5,27.47,27.5,24462.0,19.3186,19.3256,19.3045,19.3256,24462.0
2019-07-18 10:10:00,27.5,27.62,27.49,27.61,86780.0,19.3256,19.4099,19.3186,19.4029,86780.0
2019-07-18 10:15:00,27.61,27.62,27.58,27.6,36544.0,19.4029,19.4099,19.3818,19.3959,36544.0
2019-07-18 10:20:00,27.6,27.61,27.55,27.58,53247.0,19.3959,19.4029,19.3607,19.3818,53247.0
2019-07-18 10:25:00,27.57,27.58,27.55,27.58,16761.0,19.3748,19.3818,19.3607,19.3818,16761.0
2019-07-18 10:30:00,27.57,27.61,27.57,27.6,34821.0,19.3748,19.4029,19.3748,19.3959,34821.0
2019-07-18 10:35:00,27.59,27.6,27.54,27.55,52571.0,19.3889,19.3959,19.3537,19.3607,52571.0
2019-07-18 10:40:00,27.55,27.57,27.54,27.55,32920.0,19.3607,19.3748,19.3537,19.3607,32920.0
2019-07-18 10:45:00,27.55,27.61,27.55,27.59,44544.0,19.3607,19.4029,19.3607,19.3889,44544.0
2019-07-18 10:50:00,27.59,27.6,27.56,27.58,89556.0,19.3889,19.3959,19.3678,19.3818,89556.0
2019-07-18 10:55:00,27.58,27.61,27.57,27.6,29803.0,19.3818,19.4029,19.3748,19.3959,29803.0
2019-07-18 11:00:00,27.6,27.63,27.57,27.62,45371.0,19.3959,19.417,19.3748,19.4099,45371.0
2019-07-18 11:05:00,27.62,27.63,27.55,27.56,30460.0,19.4099,19.417,19.3607,19.3678,30460.0
2019-07-18 11:10:00,27.56,27.57,27.52,27.53,20681.0,19.3678,19.3748,19.3397,19.3467,20681.0
2019-07-18 11:15:00,27.52,27.53,27.49,27.51,41380.0,19.3397,19.3467,19.3186,19.3326,41380.0
2019-07-18 11:20:00,27.5,27.51,27.46,27.48,45863.0,19.3256,19.3326,19.2975,19.3116,45863.0
2019-07-18 11:25:00,27.47,27.48,27.44,27.45,61497.0,19.3045,19.3116,19.2834,19.2905,61497.0
2019-07-18 11:30:00,27.45,27.5,27.43,27.5,118790.0,19.2905,19.3256,19.2764,19.3256,118790.0
2019-07-18 11:35:00,27.49,27.49,27.45,27.46,30383.0,19.3186,19.3186,19.2905,19.2975,30383.0
2019-07-18 11:40:00,27.45,27.47,27.42,27.43,49113.0,19.2905,19.3045,19.2694,19.2764,49113.0
2019-07-18 11:45:00,27.43,27.43,27.38,27.42,64273.0,19.2764,19.2764,19.2413,19.2694,64273.0
2019-07-18 11:50:00,27.42,27.44,27.37,27.37,78723.0,19.2694,19.2834,19.2343,19.2343,78723.0
2019-07-18 11:55:00,27.37,27.39,27.36,27.36,100393.0,19.2343,19.2483,19.2272,19.2272,100393.0
2019-07-18 12:00:00,27.37,27.43,27.35,27.42,147253.0,19.2343,19.2764,19.2202,19.2694,147253.0
2019-07-18 12:05:00,27.43,27.51,27.42,27.51,29541.0,19.2764,19.3326,19.2694,19.3326,29541.0
2019-07-18 12:10:00,27.51,27.52,27.5,27.52,24762.0,19.3326,19.3397,19.3256,19.3397,24762.0
2019-07-18 12:15:00,27.51,27.54,27.51,27.52,47849.0,19.3326,19.3537,19.3326,19.3397,47849.0
2019-07-18 12:20:00,27.53,27.55,27.52,27.54,31150.0,19.3467,19.3607,19.3397,19.3537,31150.0
2019-07-18 12:25:00,27.54,27.54,27.52,27.54,30339.0,19.3537,19.3537,19.3397,19.3537,30339.0
2019-07-18 12:30:00,27.54,27.57,27.53,27.57,38198.0,19.3537,19.3748,19.3467,19.3748,38198.0
2019-07-18 12:35:00,27.56,27.58,27.52,27.53,29987.0,19.3678,19.3818,19.3397,19.3467,29987.0
2019-07-18 12:40:00,27.53,27.55,27.51,27.53,18527.0,19.3467,19.3607,19.3326,19.3467,18527.0
2019-07-18 12:45:00,27.53,27.55,27.52,27.55,26225.0,19.3467,19.3607,19.3397,19.3607,26225.0
2019-07-18 12:50:00,27.54,27.54,27.52,27.52,12968.0,19.3537,19.3537,19.3397,19.3397,12968.0
2019-07-18 12:55:00,27.52,27.52,27.49,27.52,26731.0,19.3397,19.3397,19.3186,19.3397,26731.0
2019-07-18 13:00:00,27.51,27.55,27.49,27.54,23340.0,19.3326,19.3607,19.3186,19.3537,23340.0
2019-07-18 13:05:00,27.54,27.55,27.52,27.52,27791.0,19.3537,19.3607,19.3397,19.3397,27791.0
2019-07-18 13:10:00,27.53,27.57,27.52,27.57,37529.0,19.3467,19.3748,19.3397,19.3748,37529.0
2019-07-18 13:15:00,27.58,27.64,27.57,27.64,46273.0,19.3818,19.424,19.3748,19.424,46273.0
2019-07-18 13:20:00,27.64,27.64,27.58,27.58,22750.0,19.424,19.424,19.3818,19.3818,22750.0
2019-07-18 13:25:00,27.59,27.6,27.56,27.58,14020.0,19.3889,19.3959,19.3678,19.3818,14020.0
2019-07-18 13:30:00,27.58,27.6,27.56,27.59,43791.0,19.3818,19.3959,19.3678,19.3889,43791.0
2019-07-18 13:35:00,27.6,27.61,27.59,27.6,29315.0,19.3959,19.4029,19.3889,19.3959,29315.0
2019-07-18 13:40:00,27.59,27.6,27.55,27.57,30236.0,19.3889,19.3959,19.3607,19.3748,30236.0
2019-07-18 13:45:00,27.57,27.57,27.53,27.55,58661.0,19.3748,19.3748,19.3467,19.3607,58661.0
2019-07-18 13:50:00,27.57,27.57,27.52,27.55,28964.0,19.3748,19.3748,19.3397,19.3607,28964.0
2019-07-18 13:55:00,27.55,27.55,27.53,27.54,20633.0,19.3607,19.3607,19.3467,19.3537,20633.0
2019-07-18 14:00:00,27.54,27.56,27.53,27.55,64806.0,19.3537,19.3678,19.3467,19.3607,64806.0
2019-07-18 14:05:00,27.55,27.59,27.54,27.55,313808.0,19.3607,19.3889,19.3537,19.3607,313808.0
2019-07-18 14:10:00,27.54,27.57,27.54,27.55,37507.0,19.3537,19.3748,19.3537,19.3607,37507.0
2019-07-18 14:15:00,27.56,27.59,27.55,27.56,49544.0,19.3678,19.3889,19.3607,19.3678,49544.0
2019-07-18 14:20:00,27.56,27.57,27.54,27.55,32150.0,19.3678,19.3748,19.3537,19.3607,32150.0
2019-07-18 14:25:00,27.54,27.55,27.52,27.55,34724.0,19.3537,19.3607,19.3397,19.3607,34724.0
2019-07-18 14:30:00,27.54,27.55,27.51,27.54,65410.0,19.3537,19.3607,19.3326,19.3537,65410.0
2019-07-18 14:35:00,27.55,27.57,27.54,27.55,38487.0,19.3607,19.3748,19.3537,19.3607,38487.0
2019-07-18 14:40:00,27.55,27.57,27.53,27.56,99225.0,19.3607,19.3748,19.3467,19.3678,99225.0
2019-07-18 14:45:00,27.56,27.58,27.56,27.57,36885.0,19.3678,19.3818,19.3678,19.3748,36885.0
2019-07-18 14:50:00,27.57,27.58,27.55,27.55,36903.0,19.3748,19.3818,19.3607,19.3607,36903.0
2019-07-18 14:55:00,27.55,27.57,27.55,27.57,25810.0,19.3607,19.3748,19.3607,19.3748,25810.0
2019-07-18 15:00:00,27.57,27.61,27.56,27.58,139290.0,19.3748,19.4029,19.3678,19.3818,139290.0
2019-07-18 15:05:00,27.59,27.61,27.58,27.59,59430.0,19.3889,19.4029,19.3818,19.3889,59430.0
2019-07-18 15:10:00,27.6,27.64,27.59,27.64,98907.0,19.3959,19.424,19.3889,19.424,98907.0
2019-07-18 15:15:00,27.63,27.64,27.6,27.61,111453.0,19.417,19.424,19.3959,19.4029,111453.0
2019-07-18 15:20:00,27.6,27.63,27.6,27.6,163071.0,19.3959,19.417,19.3959,19.3959,163071.0
2019-07-18 15:25:00,27.61,27.62,27.54,27.59,225070.0,19.4029,19.4099,19.3537,19.3889,225070.0
2019-07-18 15:30:00,27.58,27.6,27.56,27.58,89226.0,19.3818,19.3959,19.3678,19.3818,89226.0
2019-07-18 15:35:00,27.59,27.62,27.59,27.61,113263.0,19.3889,19.4099,19.3889,19.4029,113263.0
2019-07-18 15:40:00,27.61,27.62,27.59,27.6,91478.0,19.4029,19.4099,19.3889,19.3959,91478.0
2019-07-18 15:45:00,27.6,27.61,27.59,27.6,75575.0,19.3959,19.4029,19.3889,19.3959,75575.0
2019-07-18 15:50:00,27.6,27.61,27.56,27.57,252534.0,19.3959,19.4029,19.3678,19.3748,252534.0
2019-07-18 15:55:00,27.57,27.6,27.54,27.57,467616.0,19.3748,19.3959,19.3537,19.3748,467616.0
2019-07-19 09:30:00,27.61,27.66,27.49,27.5,225978.0,19.4029,19.438,19.3186,19.3256,225978.0
2019-07-19 09:35:00,27.5,27.5,27.42,27.46,14933.0,19.3256,19.3256,19.2694,19.2975,14933.0
2019-07-19 09:40:00,27.46,27.5,27.43,27.49,25690.0,19.2975,19.3256,19.2764,19.3186,25690.0
2019-07-19 09:45:00,27.48,27.5,27.44,27.48,76358.0,19.3116,19.3256,19.2834,19.3116,76358.0
2019-07-19 09:50:00,27.48,27.52,27.46,27.51,79800.0,19.3116,19.3397,19.2975,19.3326,79800.0
2019-07-19 09:55:00,27.51,27.57,27.49,27.57,77864.0,19.3326,19.3748,19.3186,19.3748,77864.0
2019-07-19 10:00:00,27.56,27.63,27.55,27.61,108182.0,19.3678,19.417,19.3607,19.4029,108182.0
2019-07-19 10:05:00,27.61,27.61,27.57,27.6,28238.0,19.4029,19.4029,19.3748,19.3959,28238.0
2019-07-19 10:10:00,27.6,27.63,27.58,27.59,39201.0,19.3959,19.417,19.3818,19.3889,39201.0
2019-07-19 10:15:00,27.59,27.62,27.57,27.62,68024.0,19.3889,19.4099,19.3748,19.4099,68024.0
2019-07-19 10:20:00,27.62,27.63,27.58,27.59,24807.0,19.4099,19.417,19.3818,19.3889,24807.0
2019-07-19 10:25:00,27.59,27.6,27.54,27.57,28634.0,19.3889,19.3959,19.3537,19.3748,28634.0
2019-07-19 10:30:00,27.57,27.58,27.52,27.53,20349.0,19.3748,19.3818,19.3397,19.3467,20349.0
2019-07-19 10:35:00,27.52,27.54,27.5,27.52,41533.0,19.3397,19.3537,19.3256,19.3397,41533.0
2019-07-19 10:40:00,27.51,27.52,27.49,27.5,22625.0,19.3326,19.3397,19.3186,19.3256,22625.0
2019-07-19 10:45:00,27.5,27.51,27.45,27.46,45904.0,19.3256,19.3326,19.2905,19.2975,45904.0
2019-07-19 10:50:00,27.46,27.51,27.45,27.5,53184.0,19.2975,19.3326,19.2905,19.3256,53184.0
2019-07-19 10:55:00,27.5,27.52,27.48,27.51,29868.0,19.3256,19.3397,19.3116,19.3326,29868.0
2019-07-19 11:00:00,27.51,27.52,27.49,27.49,52890.0,19.3326,19.3397,19.3186,19.3186,52890.0
2019-07-19 11:05:00,27.5,27.5,27.45,27.47,124172.0,19.3256,19.3256,19.2905,19.3045,124172.0
2019-07-19 11:10:00,27.48,27.5,27.46,27.46,69582.0,19.3116,19.3256,19.2975,19.2975,69582.0
2019-07-19 11:15:00,27.46,27.49,27.46,27.49,35757.0,19.2975,19.3186,19.2975,19.3186,35757.0
2019-07-19 11:20:00,27.49,27.5,27.47,27.49,26865.0,19.3186,19.3256,19.3045,19.3186,26865.0
2019-07-19 11:25:00,27.48,27.49,27.44,27.48,47998.0,19.3116,19.3186,19.2834,19.3116,47998.0
2019-07-19 11:30:00,27.48,27.49,27.46,27.47,32756.0,19.3116,19.3186,19.2975,19.3045,32756.0
2019-07-19 11:35:00,27.47,27.48,27.43,27.43,37263.0,19.3045,19.3116,19.2764,19.2764,37263.0
2019-07-19 11:40:00,27.43,27.46,27.4,27.44,34046.0,19.2764,19.2975,19.2553,19.2834,34046.0
2019-07-19 11:45:00,27.43,27.46,27.43,27.46,31903.0,19.2764,19.2975,19.2764,19.2975,31903.0
2019-07-19 11:50:00,27.46,27.48,27.45,27.47,29493.0,19.2975,19.3116,19.2905,19.3045,29493.0
2019-07-19 11:55:00,27.47,27.48,27.46,27.47,14740.0,19.3045,19.3116,19.2975,19.3045,14740.0
2019-07-19 12:00:00,27.46,27.47,27.45,27.45,44050.0,19.2975,19.3045,19.2905,19.2905,44050.0
2019-07-19 12:05:00,27.45,27.47,27.45,27.46,26265.0,19.2905,19.3045,19.2905,19.2975,26265.0
2019-07-19 12:10:00,27.46,27.48,27.46,27.47,23354.0,19.2975,19.3116,19.2975,19.3045,23354.0
2019-07-19 12:15:00,27.47,27.5,27.45,27.5,36552.0,19.3045,19.3256,19.2905,19.3256,36552.0
2019-07-19 12:20:00,27.5,27.5,27.48,27.49,22631.0,19.3256,19.3256,19.3116,19.3186,22631.0
2019-07-19 12:25:00,27.49,27.5,27.48,27.49,13133.0,19.3186,19.3256,19.3116,19.3186,13133.0
2019-07-19 12:30:00,27.48,27.51,27.47,27.51,36968.0,19.3116,19.3326,19.3045,19.3326,36968.0
2019-07-19 12:35:00,27.51,27.54,27.51,27.54,11959.0,19.3326,19.3537,19.3326,19.3537,11959.0
2019-07-19 12:40:00,27.53,27.54,27.51,27.51,33693.0,19.3467,19.3537,19.3326,19.3326,33693.0
2019-07-19 12:45:00,27.51,27.52,27.5,27.5,17295.0,19.3326,19.3397,19.3256,19.3256,17295.0
2019-07-19 12:50:00,27.5,27.52,27.5,27.52,28703.0,19.3256,19.3397,19.3256,19.3397,28703.0
2019-07-19 12:55:00,27.52,27.53,27.5,27.5,35667.0,19.3397,19.3467,19.3256,19.3256,35667.0
2019-07-19 13:00:00,27.5,27.51,27.49,27.5,17001.0,19.3256,19.3326,19.3186,19.3256,17001.0
2019-07-19 13:05:00,27.51,27.52,27.5,27.52,28460.0,19.3326,19.3397,19.3256,19.3397,28460.0
2019-07-19 13:10:00,27.51,27.52,27.5,27.5,10919.0,19.3326,19.3397,19.3256,19.3256,10919.0
2019-07-19 13:15:00,27.5,27.51,27.49,27.49,12494.0,19.3256,19.3326,19.3186,19.3186,12494.0
2019-07-19 13:20:00,27.5,27.52,27.49,27.52,37480.0,19.3256,19.3397,19.3186,19.3397,37480.0
2019-07-19 13:25:00,27.52,27.53,27.51,27.51,80971.0,19.3397,19.3467,19.3326,19.3326,80971.0
2019-07-19 13:30:00,27.52,27.54,27.49,27.53,43491.0,19.3397,19.3537,19.3186,19.3467,43491.0
2019-07-19 13:35:00,27.52,27.54,27.52,27.54,37688.0,19.3397,19.3537,19.3397,19.3537,37688.0
2019-07-19 13:40:00,27.53,27.55,27.53,27.55,21231.0,19.3467,19.3607,19.3467,19.3607,21231.0
2019-07-19 13:45:00,27.55,27.57,27.54,27.56,56981.0,19.3607,19.3748,19.3537,19.3678,56981.0
2019-07-19 13:50:00,27.56,27.58,27.56,27.56,28727.0,19.3678,19.3818,19.3678,19.3678,28727.0
2019-07-19 13:55:00,27.56,27.57,27.54,27.56,49313.0,19.3678,19.3748,19.3537,19.3678,49313.0
2019-07-19 14:00:00,27.56,27.61,27.56,27.59,62092.0,19.3678,19.4029,19.3678,19.3889,62092.0
2019-07-19 14:05:00,27.59,27.59,27.54,27.54,46597.0,19.3889,19.3889,19.3537,19.3537,46597.0
2019-07-19 14:10:00,27.54,27.56,27.53,27.56,73477.0,19.3537,19.3678,19.3467,19.3678,73477.0
2019-07-19 14:15:00,27.56,27.59,27.55,27.58,49799.0,19.3678,19.3889,19.3607,19.3818,49799.0
2019-07-19 14:20:00,27.57,27.59,27.56,27.57,19975.0,19.3748,19.3889,19.3678,19.3748,19975.0
2019-07-19 14:25:00,27.56,27.58,27.54,27.54,28249.0,19.3678,19.3818,19.3537,19.3537,28249.0
2019-07-19 14:30:00,27.54,27.56,27.52,27.54,35023.0,19.3537,19.3678,19.3397,19.3537,35023.0
2019-07-19 14:35:00,27.53,27.54,27.52,27.54,37077.0,19.3467,19.3537,19.3397,19.3537,37077.0
2019-07-19 14:40:00,27.54,27.56,27.53,27.53,18585.0,19.3537,19.3678,19.3467,19.3467,18585.0
2019-07-19 14:45:00,27.53,27.55,27.51,27.53,21626.0,19.3467,19.3607,19.3326,19.3467,21626.0
2019-07-19 14:50:00,27.54,27.54,27.51,27.52,25686.0,19.3537,19.3537,19.3326,19.3397,25686.0
2019-07-19 14:55:00,27.51,27.56,27.51,27.55,67742.0,19.3326,19.3678,19.3326,19.3607,67742.0
2019-07-19 15:00:00,27.55,27.55,27.51,27.51,63219.0,19.3607,19.3607,19.3326,19.3326,63219.0
2019-07-19 15:05:00,27.51,27.54,27.5,27.51,32123.0,19.3326,19.3537,19.3256,19.3326,32123.0
2019-07-19 15:10:00,27.5,27.55,27.5,27.55,91192.0,19.3256,19.3607,19.3256,19.3607,91192.0
2019-07-19 15:15:00,27.55,27.55,27.49,27.53,87817.0,19.3607,19.3607,19.3186,19.3467,87817.0
2019-07-19 15:20:00,27.52,27.53,27.49,27.53,54408.0,19.3397,19.3467,19.3186,19.3467,54408.0
2019-07-19 15:25:00,27.52,27.53,27.51,27.52,29252.0,19.3397,19.3467,19.3326,19.3397,29252.0
2019-07-19 15:30:00,27.53,27.59,27.52,27.56,112808.0,19.3467,19.3889,19.3397,19.3678,112808.0
2019-07-19 15:35:00,27.57,27.6,27.56,27.59,101418.0,19.3748,19.3959,19.3678,19.3889,101418.0
2019-07-19 15:40:00,27.59,27.62,27.57,27.61,85069.0,19.3889,19.4099,19.3748,19.4029,85069.0
2019-07-19 15:45:00,27.6,27.61,27.56,27.57,118877.0,19.3959,19.4029,19.3678,19.3748,118877.0
2019-07-19 15:50:00,27.56,27.59,27.55,27.58,138916.0,19.3678,19.3889,19.3607,19.3818,138916.0
2019-07-19 15:55:00,27.57,27.6,27.55,27.57,585240.0,19.3748,19.3959,19.3607,19.3748,585240.0
2019-07-22 09:30:00,27.63,27.69,27.6,27.65,54786.0,19.417,19.4591,19.3959,19.431,54786.0
2019-07-22 09:35:00,27.65,27.71,27.65,27.69,34541.0,19.431,19.4732,19.431,19.4591,34541.0
2019-07-22 09:40:00,27.7,27.7,27.63,27.65,15952.0,19.4662,19.4662,19.417,19.431,15952.0
2019-07-22 09:45:00,27.66,27.68,27.65,27.65,12913.0,19.438,19.4521,19.431,19.431,12913.0
2019-07-22 09:50:00,27.64,27.72,27.64,27.7,56424.0,19.424,19.4802,19.424,19.4662,56424.0
2019-07-22 09:55:00,27.69,27.7,27.67,27.68,22417.0,19.4591,19.4662,19.4451,19.4521,22417.0
2019-07-22 10:00:00,27.67,27.68,27.62,27.66,21951.0,19.4451,19.4521,19.4099,19.438,21951.0
2019-07-22 10:05:00,27.66,27.66,27.62,27.63,23660.0,19.438,19.438,19.4099,19.417,23660.0
2019-07-22 10:10:00,27.63,27.64,27.61,27.62,27683.0,19.417,19.424,19.4029,19.4099,27683.0
2019-07-22 10:15:00,27.63,27.65,27.61,27.63,60571.0,19.417,19.431,19.4029,19.417,60571.0
2019-07-22 10:20:00,27.63,27.64,27.59,27.59,122533.0,19.417,19.424,19.3889,19.3889,122533.0
2019-07-22 10:25:00,27.59,27.61,27.59,27.6,34240.0,19.3889,19.4029,19.3889,19.3959,34240.0
2019-07-22 10:30:00,27.6,27.61,27.56,27.56,61774.0,19.3959,19.4029,19.3678,19.3678,61774.0
2019-07-22 10:35:00,27.55,27.59,27.53,27.58,73249.0,19.3607,19.3889,19.3467,19.3818,73249.0
2019-07-22 10:40:00,27.58,27.58,27.49,27.49,39237.0,19.3818,19.3818,19.3186,19.3186,39237.0
2019-07-22 10:45:00,27.49,27.52,27.46,27.47,58806.0,19.3186,19.3397,19.2975,19.3045,58806.0
2019-07-22 10:50:00,27.47,27.48,27.45,27.46,54116.0,19.3045,19.3116,19.2905,19.2975,54116.0
2019-07-22 10:55:00,27.46,27.49,27.45,27.48,37583.0,19.2975,19.3186,19.2905,19.3116,37583.0
2019-07-22 11:00:00,27.48,27.48,27.45,27.46,24669.0,19.3116,19.3116,19.2905,19.2975,24669.0
2019-07-22 11:05:00,27.46,27.48,27.43,27.46,76739.0,19.2975,19.3116,19.2764,19.2975,76739.0
2019-07-22 11:10:00,27.46,27.46,27.42,27.46,54760.0,19.2975,19.2975,19.2694,19.2975,54760.0
2019-07-22 11:15:00,27.45,27.46,27.44,27.44,14849.0,19.2905,19.2975,19.2834,19.2834,14849.0
2019-07-22 11:20:00,27.44,27.46,27.43,27.45,20769.0,19.2834,19.2975,19.2764,19.2905,20769.0
2019-07-22 11:25:00,27.45,27.47,27.44,27.45,15809.0,19.2905,19.3045,19.2834,19.2905,15809.0
2019-07-22 11:30:00,27.45,27.46,27.43,27.45,41179.0,19.2905,19.2975,19.2764,19.2905,41179.0
2019-07-22 11:35:00,27.45,27.5,27.44,27.48,54255.0,19.2905,19.3256,19.2834,19.3116,54255.0
2019-07-22 11:40:00,27.48,27.49,27.43,27.44,24346.0,19.3116,19.3186,19.2764,19.2834,24346.0
2019-07-22 11:45:00,27.44,27.44,27.42,27.42,18290.0,19.2834,19.2834,19.2694,19.2694,18290.0
2019-07-22 11:50:00,27.42,27.43,27.41,27.43,19352.0,19.2694,19.2764,19.2624,19.2764,19352.0
2019-07-22 11:55:00,27.43,27.47,27.43,27.46,22329.0,19.2764,19.3045,19.2764,19.2975,22329.0
2019-07-22 12:00:00,27.46,27.5,27.46,27.5,23952.0,19.2975,19.3256,19.2975,19.3256,23952.0
2019-07-22 12:05:00,27.5,27.51,27.46,27.46,39799.0,19.3256,19.3326,19.2975,19.2975,39799.0
2019-07-22 12:10:00,27.46,27.47,27.41,27.45,46680.0,19.2975,19.3045,19.2624,19.2905,46680.0
2019-07-22 12:15:00,27.45,27.45,27.4,27.4,37113.0,19.2905,19.2905,19.2553,19.2553,37113.0
2019-07-22 12:20:00,27.39,27.41,27.38,27.39,34885.0,19.2483,19.2624,19.2413,19.2483,34885.0
2019-07-22 12:25:00,27.4,27.42,27.4,27.42,43866.0,19.2553,19.2694,19.2553,19.2694,43866.0
2019-07-22 12:30:00,27.43,27.43,27.39,27.4,63458.0,19.2764,19.2764,19.2483,19.2553,63458.0
2019-07-22 12:35:00,27.39,27.45,27.39,27.43,41121.0,19.2483,19.2905,19.2483,19.2764,41121.0
2019-07-22 12:40:00,27.43,27.44,27.38,27.4,73959.0,19.2764,19.2834,19.2413,19.2553,73959.0
2019-07-22 12:45:00,27.4,27.41,27.4,27.41,22776.0,19.2553,19.2624,19.2553,19.2624,22776.0
2019-07-22 12:50:00,27.4,27.44,27.4,27.44,31927.0,19.2553,19.2834,19.2553,19.2834,31927.0
2019-07-22 12:55:00,27.44,27.46,27.4,27.42,88487.0,19.2834,19.2975,19.2553,19.2694,88487.0
2019-07-22 13:00:00,27.42,27.44,27.42,27.44,14761.0,19.2694,19.2834,19.2694,19.2834,14761.0
2019-07-22 13:05:00,27.44,27.47,27.43,27.45,116202.0,19.2834,19.3045,19.2764,19.2905,116202.0
2019-07-22 13:10:00,27.45,27.47,27.44,27.46,31826.0,19.2905,19.3045,19.2834,19.2975,31826.0
2019-07-22 13:15:00,27.47,27.48,27.45,27.48,26896.0,19.3045,19.3116,19.2905,19.3116,26896.0
2019-07-22 13:20:00,27.48,27.54,27.47,27.54,38568.0,19.3116,19.3537,19.3045,19.3537,38568.0
2019-07-22 13:25:00,27.54,27.56,27.54,27.55,21652.0,19.3537,19.3678,19.3537,19.3607,21652.0
2019-07-22 13:30:00,27.55,27.55,27.49,27.5,133244.0,19.3607,19.3607,19.3186,19.3256,133244.0
2019-07-22 13:35:00,27.51,27.52,27.5,27.52,18041.0,19.3326,19.3397,19.3256,19.3397,18041.0
2019-07-22 13:40:00,27.51,27.53,27.5,27.52,35085.0,19.3326,19.3467,19.3256,19.3397,35085.0
2019-07-22 13:45:00,27.52,27.53,27.51,27.52,36742.0,19.3397,19.3467,19.3326,19.3397,36742.0
2019-07-22 13:50:00,27.52,27.53,27.51,27.52,24873.0,19.3397,19.3467,19.3326,19.3397,24873.0
2019-07-22 13:55:00,27.53,27.53,27.52,27.52,14687.0,19.3467,19.3467,19.3397,19.3397,14687.0
2019-07-22 14:00:00,27.52,27.53,27.51,27.52,27510.0,19.3397,19.3467,19.3326,19.3397,27510.0
2019-07-22 14:05:00,27.53,27.55,27.5,27.54,109341.0,19.3467,19.3607,19.3256,19.3537,109341.0
2019-07-22 14:10:00,27.53,27.55,27.53,27.55,11690.0,19.3467,19.3607,19.3467,19.3607,11690.0
2019-07-22 14:15:00,27.55,27.55,27.51,27.51,26873.0,19.3607,19.3607,19.3326,19.3326,26873.0
2019-07-22 14:20:00,27.51,27.53,27.51,27.52,18532.0,19.3326,19.3467,19.3326,19.3397,18532.0
2019-07-22 14:25:00,27.52,27.52,27.5,27.51,19159.0,19.3397,19.3397,19.3256,19.3326,19159.0
2019-07-22 14:30:00,27.51,27.56,27.5,27.54,28950.0,19.3326,19.3678,19.3256,19.3537,28950.0
2019-07-22 14:35:00,27.54,27.56,27.53,27.55,19273.0,19.3537,19.3678,19.3467,19.3607,19273.0
2019-07-22 14:40:00,27.55,27.56,27.53,27.53,10303.0,19.3607,19.3678,19.3467,19.3467,10303.0
2019-07-22 14:45:00,27.54,27.57,27.53,27.57,14255.0,19.3537,19.3748,19.3467,19.3748,14255.0
2019-07-22 14:50:00,27.57,27.58,27.56,27.58,23351.0,19.3748,19.3818,19.3678,19.3818,23351.0
2019-07-22 14:55:00,27.58,27.58,27.56,27.57,26983.0,19.3818,19.3818,19.3678,19.3748,26983.0
2019-07-22 15:00:00,27.57,27.59,27.56,27.57,46836.0,19.3748,19.3889,19.3678,19.3748,46836.0
2019-07-22 15:05:00,27.57,27.58,27.56,27.57,35538.0,19.3748,19.3818,19.3678,19.3748,35538.0
2019-07-22 15:10:00,27.57,27.59,27.56,27.58,31994.0,19.3748,19.3889,19.3678,19.3818,31994.0
2019-07-22 15:15:00,27.57,27.6,27.56,27.58,90122.0,19.3748,19.3959,19.3678,19.3818,90122.0
2019-07-22 15:20:00,27.58,27.58,27.54,27.55,26437.0,19.3818,19.3818,19.3537,19.3607,26437.0
2019-07-22 15:25:00,27.56,27.58,27.55,27.58,29767.0,19.3678,19.3818,19.3607,19.3818,29767.0
2019-07-22 15:30:00,27.58,27.58,27.55,27.55,40065.0,19.3818,19.3818,19.3607,19.3607,40065.0
2019-07-22 15:35:00,27.55,27.58,27.54,27.57,56892.0,19.3607,19.3818,19.3537,19.3748,56892.0
2019-07-22 15:40:00,27.58,27.59,27.57,27.59,42103.0,19.3818,19.3889,19.3748,19.3889,42103.0
2019-07-22 15:45:00,27.59,27.61,27.58,27.61,41781.0,19.3889,19.4029,19.3818,19.4029,41781.0
2019-07-22 15:50:00,27.6,27.62,27.6,27.61,69920.0,19.3959,19.4099,19.3959,19.4029,69920.0
2019-07-22 15:55:00,27.61,27.63,27.58,27.62,240666.0,19.4029,19.417,19.3818,19.4099,240666.0
2019-07-23 09:30:00,27.63,27.8,27.6,27.7,95044.0,19.417,19.5364,19.3959,19.4662,95044.0
2019-07-23 09:35:00,27.71,27.8,27.7,27.77,40173.0,19.4732,19.5364,19.4662,19.5153,40173.0
2019-07-23 09:40:00,27.76,27.79,27.73,27.79,66468.0,19.5083,19.5294,19.4872,19.5294,66468.0
2019-07-23 09:45:00,27.79,27.8,27.73,27.8,74789.0,19.5294,19.5364,19.4872,19.5364,74789.0
2019-07-23 09:50:00,27.79,27.8,27.71,27.71,62122.0,19.5294,19.5364,19.4732,19.4732,62122.0
2019-07-23 09:55:00,27.72,27.72,27.66,27.71,54821.0,19.4802,19.4802,19.438,19.4732,54821.0
2019-07-23 10:00:00,27.71,27.71,27.67,27.69,32225.0,19.4732,19.4732,19.4451,19.4591,32225.0
2019-07-23 10:05:00,27.69,27.71,27.67,27.67,55207.0,19.4591,19.4732,19.4451,19.4451,55207.0
2019-07-23 10:10:00,27.66,27.72,27.66,27.68,45261.0,19.438,19.4802,19.438,19.4521,45261.0
2019-07-23 10:15:00,27.68,27.71,27.65,27.69,61948.0,19.4521,19.4732,19.431,19.4591,61948.0
2019-07-23 10:20:00,27.69,27.69,27.66,27.69,52196.0,19.4591,19.4591,19.438,19.4591,52196.0
2019-07-23 10:25:00,27.69,27.69,27.64,27.66,31421.0,19.4591,19.4591,19.424,19.438,31421.0
2019-07-23 10:30:00,27.67,27.67,27.64,27.66,47110.0,19.4451,19.4451,19.424,19.438,47110.0
2019-07-23 10:35:00,27.65,27.66,27.62,27.63,29680.0,19.431,19.438,19.4099,19.417,29680.0
2019-07-23 10:40:00,27.63,27.65,27.61,27.61,23044.0,19.417,19.431,19.4029,19.4029,23044.0
2019-07-23 10:45:00,27.61,27.64,27.6,27.62,25852.0,19.4029,19.424,19.3959,19.4099,25852.0
2019-07-23 10:50:00,27.63,27.63,27.58,27.59,34247.0,19.417,19.417,19.3818,19.3889,34247.0
2019-07-23 10:55:00,27.59,27.6,27.55,27.56,42192.0,19.3889,19.3959,19.3607,19.3678,42192.0
2019-07-23 11:00:00,27.56,27.58,27.52,27.55,81963.0,19.3678,19.3818,19.3397,19.3607,81963.0
2019-07-23 11:05:00,27.56,27.57,27.55,27.55,13761.0,19.3678,19.3748,19.3607,19.3607,13761.0
2019-07-23 11:10:00,27.56,27.56,27.52,27.53,32662.0,19.3678,19.3678,19.3397,19.3467,32662.0
2019-07-23 11:15:00,27.53,27.54,27.5,27.54,27700.0,19.3467,19.3537,19.3256,19.3537,27700.0
2019-07-23 11:20:00,27.53,27.58,27.53,27.58,36576.0,19.3467,19.3818,19.3467,19.3818,36576.0
2019-07-23 11:25:00,27.58,27.59,27.55,27.57,33256.0,19.3818,19.3889,19.3607,19.3748,33256.0
2019-07-23 11:30:00,27.58,27.58,27.55,27.57,20101.0,19.3818,19.3818,19.3607,19.3748,20101.0
2019-07-23 11:35:00,27.56,27.59,27.55,27.58,18455.0,19.3678,19.3889,19.3607,19.3818,18455.0
2019-07-23 11:40:00,27.58,27.6,27.57,27.59,34252.0,19.3818,19.3959,19.3748,19.3889,34252.0
2019-07-23 11:45:00,27.59,27.62,27.58,27.61,25221.0,19.3889,19.4099,19.3818,19.4029,25221.0
2019-07-23 11:50:00,27.62,27.64,27.61,27.64,27543.0,19.4099,19.424,19.4029,19.424,27543.0
2019-07-23 11:55:00,27.63,27.68,27.63,27.67,26849.0,19.417,19.4521,19.417,19.4451,26849.0
2019-07-23 12:00:00,27.67,27.67,27.61,27.63,108640.0,19.4451,19.4451,19.4029,19.417,108640.0
2019-07-23 12:05:00,27.63,27.63,27.6,27.61,13139.0,19.417,19.417,19.3959,19.4029,13139.0
2019-07-23 12:10:00,27.6,27.61,27.59,27.61,27897.0,19.3959,19.4029,19.3889,19.4029,27897.0
2019-07-23 12:15:00,27.61,27.61,27.59,27.61,32151.0,19.4029,19.4029,19.3889,19.4029,32151.0
2019-07-23 12:20:00,27.61,27.61,27.59,27.59,15570.0,19.4029,19.4029,19.3889,19.3889,15570.0
2019-07-23 12:25:00,27.59,27.6,27.57,27.6,25741.0,19.3889,19.3959,19.3748,19.3959,25741.0
2019-07-23 12:30:00,27.59,27.6,27.58,27.59,22098.0,19.3889,19.3959,19.3818,19.3889,22098.0
2019-07-23 12:35:00,27.58,27.6,27.56,27.56,52106.0,19.3818,19.3959,19.3678,19.3678,52106.0
2019-07-23 12:40:00,27.56,27.57,27.55,27.56,20856.0,19.3678,19.3748,19.3607,19.3678,20856.0
2019-07-23 12:45:00,27.56,27.57,27.52,27.53,119506.0,19.3678,19.3748,19.3397,19.3467,119506.0
2019-07-23 12:50:00,27.53,27.54,27.51,27.53,29304.0,19.3467,19.3537,19.3326,19.3467,29304.0
2019-07-23 12:55:00,27.53,27.53,27.51,27.52,18845.0,19.3467,19.3467,19.3326,19.3397,18845.0
2019-07-23 13:00:00,27.53,27.54,27.52,27.54,37393.0,19.3467,19.3537,19.3397,19.3537,37393.0
2019-07-23 13:05:00,27.54,27.54,27.5,27.5,42024.0,19.3537,19.3537,19.3256,19.3256,42024.0
2019-07-23 13:10:00,27.5,27.51,27.48,27.49,32607.0,19.3256,19.3326,19.3116,19.3186,32607.0
2019-07-23 13:15:00,27.49,27.5,27.48,27.5,6606.0,19.3186,19.3256,19.3116,19.3256,6606.0
2019-07-23 13:20:00,27.5,27.52,27.49,27.52,33663.0,19.3256,19.3397,19.3186,19.3397,33663.0
2019-07-23 13:25:00,27.52,27.52,27.49,27.5,19172.0,19.3397,19.3397,19.3186,19.3256,19172.0
2019-07-23 13:30:00,27.5,27.51,27.5,27.51,31518.0,19.3256,19.3326,19.3256,19.3326,31518.0
2019-07-23 13:35:00,27.51,27.51,27.49,27.5,17551.0,19.3326,19.3326,19.3186,19.3256,17551.0
2019-07-23 13:40:00,27.5,27.53,27.48,27.5,391215.0,19.3256,19.3467,19.3116,19.3256,391215.0
2019-07-23 13:45:00,27.51,27.51,27.46,27.46,28220.0,19.3326,19.3326,19.2975,19.2975,28220.0
2019-07-23 13:50:00,27.46,27.5,27.45,27.5,24894.0,19.2975,19.3256,19.2905,19.3256,24894.0
2019-07-23 13:55:00,27.49,27.51,27.49,27.51,83122.0,19.3186,19.3326,19.3186,19.3326,83122.0
2019-07-23 14:00:00,27.51,27.51,27.47,27.5,95395.0,19.3326,19.3326,19.3045,19.3256,95395.0
2019-07-23 14:05:00,27.5,27.51,27.48,27.49,15077.0,19.3256,19.3326,19.3116,19.3186,15077.0
2019-07-23 14:10:00,27.49,27.5,27.48,27.5,42941.0,19.3186,19.3256,19.3116,19.3256,42941.0
2019-07-23 14:15:00,27.5,27.5,27.48,27.49,25730.0,19.3256,19.3256,19.3116,19.3186,25730.0
2019-07-23 14:20:00,27.49,27.49,27.44,27.44,40973.0,19.3186,19.3186,19.2834,19.2834,40973.0
2019-07-23 14:25:00,27.45,27.45,27.43,27.44,17610.0,19.2905,19.2905,19.2764,19.2834,17610.0
2019-07-23 14:30:00,27.44,27.45,27.42,27.43,52176.0,19.2834,19.2905,19.2694,19.2764,52176.0
2019-07-23 14:35:00,27.43,27.43,27.4,27.42,86588.0,19.2764,19.2764,19.2553,19.2694,86588.0
2019-07-23 14:40:00,27.41,27.42,27.39,27.4,51941.0,19.2624,19.2694,19.2483,19.2553,51941.0
2019-07-23 14:45:00,27.4,27.41,27.39,27.41,37892.0,19.2553,19.2624,19.2483,19.2624,37892.0
2019-07-23 14:50:00,27.41,27.42,27.4,27.41,160447.0,19.2624,19.2694,19.2553,19.2624,160447.0
2019-07-23 14:55:00,27.41,27.43,27.37,27.39,101755.0,19.2624,19.2764,19.2343,19.2483,101755.0
2019-07-23 15:00:00,27.39,27.4,27.36,27.37,42643.0,19.2483,19.2553,19.2272,19.2343,42643.0
2019-07-23 15:05:00,27.38,27.38,27.34,27.34,102178.0,19.2413,19.2413,19.2132,19.2132,102178.0
2019-07-23 15:10:00,27.35,27.36,27.34,27.35,20451.0,19.2202,19.2272,19.2132,19.2202,20451.0
2019-07-23 15:15:00,27.35,27.35,27.33,27.33,25915.0,19.2202,19.2202,19.2061,19.2061,25915.0
2019-07-23 15:20:00,27.33,27.34,27.32,27.33,41372.0,19.2061,19.2132,19.1991,19.2061,41372.0
2019-07-23 15:25:00,27.33,27.34,27.31,27.34,50332.0,19.2061,19.2132,19.1921,19.2132,50332.0
2019-07-23 15:30:00,27.34,27.36,27.34,27.35,96618.0,19.2132,19.2272,19.2132,19.2202,96618.0
2019-07-23 15:35:00,27.35,27.35,27.32,27.33,58628.0,19.2202,19.2202,19.1991,19.2061,58628.0
2019-07-23 15:40:00,27.34,27.37,27.33,27.35,51504.0,19.2132,19.2343,19.2061,19.2202,51504.0
2019-07-23 15:45:00,27.35,27.35,27.33,27.34,62452.0,19.2202,19.2202,19.2061,19.2132,62452.0
2019-07-23 15:50:00,27.34,27.35,27.32,27.34,208234.0,19.2132,19.2202,19.1991,19.2132,208234.0
2019-07-23 15:55:00,27.34,27.35,27.28,27.3,381969.0,19.2132,19.2202,19.171,19.1851,381969.0
2019-07-24 09:30:00,27.21,27.27,27.14,27.16,81866.0,19.1218,19.164,19.0726,19.0867,81866.0
2019-07-24 09:35:00,27.16,27.22,27.13,27.22,47369.0,19.0867,19.1288,19.0656,19.1288,47369.0
2019-07-24 09:40:00,27.22,27.22,27.12,27.13,48401.0,19.1288,19.1288,19.0586,19.0656,48401.0
2019-07-24 09:45:00,27.13,27.14,27.06,27.08,111478.0,19.0656,19.0726,19.0164,19.0305,111478.0
2019-07-24 09:50:00,27.09,27.1,27.02,27.03,182736.0,19.0375,19.0445,18.9883,18.9953,182736.0
2019-07-24 09:55:00,27.03,27.03,26.96,26.99,89645.0,18.9953,18.9953,18.9461,18.9672,89645.0
2019-07-24 10:00:00,26.99,27.07,26.98,27.04,79597.0,18.9672,19.0234,18.9602,19.0023,79597.0
2019-07-24 10:05:00,27.04,27.06,27.01,27.06,65501.0,19.0023,19.0164,18.9813,19.0164,65501.0
2019-07-24 10:10:00,27.06,27.09,27.05,27.07,47777.0,19.0164,19.0375,19.0094,19.0234,47777.0
2019-07-24 10:15:00,27.07,27.14,27.04,27.11,83095.0,19.0234,19.0726,19.0023,19.0515,83095.0
2019-07-24 10:20:00,27.11,27.15,27.1,27.14,29868.0,19.0515,19.0796,19.0445,19.0726,29868.0
2019-07-24 10:25:00,27.13,27.15,27.09,27.15,64481.0,19.0656,19.0796,19.0375,19.0796,64481.0
2019-07-24 10:30:00,27.15,27.21,27.15,27.2,90068.0,19.0796,19.1218,19.0796,19.1148,90068.0
2019-07-24 10:35:00,27.2,27.24,27.19,27.23,138893.0,19.1148,19.1429,19.1078,19.1359,138893.0
2019-07-24 10:40:00,27.24,27.25,27.22,27.25,61092.0,19.1429,19.1499,19.1288,19.1499,61092.0
2019-07-24 10:45:00,27.25,27.28,27.23,27.27,103133.0,19.1499,19.171,19.1359,19.164,103133.0
2019-07-24 10:50:00,27.28,27.28,27.24,27.25,29847.0,19.171,19.171,19.1429,19.1499,29847.0
2019-07-24 10:55:00,27.25,27.26,27.23,27.26,54904.0,19.1499,19.1569,19.1359,19.1569,54904.0
2019-07-24 11:00:00,27.26,27.26,27.21,27.23,47240.0,19.1569,19.1569,19.1218,19.1359,47240.0
2019-07-24 11:05:00,27.23,27.23,27.18,27.19,101071.0,19.1359,19.1359,19.1007,19.1078,101071.0
2019-07-24 11:10:00,27.19,27.2,27.18,27.2,51106.0,19.1078,19.1148,19.1007,19.1148,51106.0
2019-07-24 11:15:00,27.19,27.2,27.16,27.17,62104.0,19.1078,19.1148,19.0867,19.0937,62104.0
2019-07-24 11:20:00,27.16,27.17,27.11,27.11,63242.0,19.0867,19.0937,19.0515,19.0515,63242.0
2019-07-24 11:25:00,27.12,27.15,27.1,27.14,108276.0,19.0586,19.0796,19.0445,19.0726,108276.0
2019-07-24 11:30:00,27.14,27.15,27.11,27.13,56589.0,19.0726,19.0796,19.0515,19.0656,56589.0
2019-07-24 11:35:00,27.13,27.13,27.1,27.1,30983.0,19.0656,19.0656,19.0445,19.0445,30983.0
2019-07-24 11:40:00,27.1,27.11,27.01,27.02,86710.0,19.0445,19.0515,18.9813,18.9883,86710.0
2019-07-24 11:45:00,27.02,27.03,26.99,27.0,69792.0,18.9883,18.9953,18.9672,18.9742,69792.0
2019-07-24 11:50:00,26.99,27.0,26.98,26.98,31012.0,18.9672,18.9742,18.9602,18.9602,31012.0
2019-07-24 11:55:00,26.98,26.99,26.97,26.99,110858.0,18.9602,18.9672,18.9532,18.9672,110858.0
2019-07-24 12:00:00,26.99,26.99,26.95,26.95,127506.0,18.9672,18.9672,18.9391,18.9391,127506.0
2019-07-24 12:05:00,26.95,27.01,26.95,26.96,138846.0,18.9391,18.9813,18.9391,18.9461,138846.0
2019-07-24 12:10:00,26.96,26.97,26.95,26.96,91527.0,18.9461,18.9532,18.9391,18.9461,91527.0
2019-07-24 12:15:00,26.96,26.96,26.89,26.89,171918.0,18.9461,18.9461,18.8969,18.8969,171918.0
2019-07-24 12:20:00,26.89,26.94,26.89,26.93,222694.0,18.8969,18.9321,18.8969,18.925,222694.0
2019-07-24 12:25:00,26.94,26.96,26.88,26.89,135158.0,18.9321,18.9461,18.8899,18.8969,135158.0
2019-07-24 12:30:00,26.9,26.92,26.89,26.89,98114.0,18.904,18.918,18.8969,18.8969,98114.0
2019-07-24 12:35:00,26.89,26.93,26.89,26.93,46275.0,18.8969,18.925,18.8969,18.925,46275.0
2019-07-24 12:40:00,26.93,26.97,26.93,26.96,125691.0,18.925,18.9532,18.925,18.9461,125691.0
2019-07-24 12:45:00,26.96,26.98,26.94,26.96,78695.0,18.9461,18.9602,18.9321,18.9461,78695.0
2019-07-24 12:50:00,26.96,27.0,26.95,26.99,41361.0,18.9461,18.9742,18.9391,18.9672,41361.0
2019-07-24 12:55:00,27.0,27.05,26.99,27.04,43680.0,18.9742,19.0094,18.9672,19.0023,43680.0
2019-07-24 13:00:00,27.04,27.04,26.99,27.0,63950.0,19.0023,19.0023,18.9672,18.9742,63950.0
2019-07-24 13:05:00,27.0,27.01,26.98,27.0,53608.0,18.9742,18.9813,18.9602,18.9742,53608.0
2019-07-24 13:10:00,26.99,27.0,26.97,26.98,45929.0,18.9672,18.9742,18.9532,18.9602,45929.0
2019-07-24 13:15:00,26.99,26.99,26.95,26.98,44598.0,18.9672,18.9672,18.9391,18.9602,44598.0
2019-07-24 13:20:00,26.97,26.99,26.95,26.96,77599.0,18.9532,18.9672,18.9391,18.9461,77599.0
2019-07-24 13:25:00,26.96,26.98,26.95,26.97,26577.0,18.9461,18.9602,18.9391,18.9532,26577.0
2019-07-24 13:30:00,26.98,26.99,26.95,26.96,45812.0,18.9602,18.9672,18.9391,18.9461,45812.0
2019-07-24 13:35:00,26.96,26.97,26.94,26.95,28093.0,18.9461,18.9532,18.9321,18.9391,28093.0
2019-07-24 13:40:00,26.95,26.95,26.92,26.93,64564.0,18.9391,18.9391,18.918,18.925,64564.0
2019-07-24 13:45:00,26.93,26.94,26.91,26.93,46018.0,18.925,18.9321,18.911,18.925,46018.0
2019-07-24 13:50:00,26.93,26.94,26.92,26.94,21007.0,18.925,18.9321,18.918,18.9321,21007.0
2019-07-24 13:55:00,26.93,26.96,26.93,26.94,52795.0,18.925,18.9461,18.925,18.9321,52795.0
2019-07-24 14:00:00,26.94,26.96,26.93,26.96,43268.0,18.9321,18.9461,18.925,18.9461,43268.0
2019-07-24 14:05:00,26.96,26.96,26.95,26.96,17318.0,18.9461,18.9461,18.9391,18.9461,17318.0
2019-07-24 14:10:00,26.96,26.96,26.91,26.93,70455.0,18.9461,18.9461,18.911,18.925,70455.0
2019-07-24 14:15:00,26.93,26.94,26.92,26.94,27403.0,18.925,18.9321,18.918,18.9321,27403.0
2019-07-24 14:20:00,26.94,26.94,26.93,26.94,22088.0,18.9321,18.9321,18.925,18.9321,22088.0
2019-07-24 14:25:00,26.94,26.97,26.93,26.97,127743.0,18.9321,18.9532,18.925,18.9532,127743.0
2019-07-24 14:30:00,26.97,27.02,26.96,27.02,47563.0,18.9532,18.9883,18.9461,18.9883,47563.0
2019-07-24 14:35:00,27.02,27.05,27.01,27.04,74246.0,18.9883,19.0094,18.9813,19.0023,74246.0
2019-07-24 14:40:00,27.03,27.04,26.99,26.99,49412.0,18.9953,19.0023,18.9672,18.9672,49412.0
2019-07-24 14:45:00,27.0,27.0,26.97,26.97,13003.0,18.9742,18.9742,18.9532,18.9532,13003.0
2019-07-24 14:50:00,26.97,27.01,26.97,26.99,47805.0,18.9532,18.9813,18.9532,18.9672,47805.0
2019-07-24 14:55:00,26.99,27.0,26.97,27.0,28504.0,18.9672,18.9742,18.9532,18.9742,28504.0
2019-07-24 15:00:00,26.99,27.0,26.97,26.98,41038.0,18.9672,18.9742,18.9532,18.9602,41038.0
2019-07-24 15:05:00,26.97,26.98,26.95,26.96,79821.0,18.9532,18.9602,18.9391,18.9461,79821.0
2019-07-24 15:10:00,26.95,26.96,26.94,26.94,84981.0,18.9391,18.9461,18.9321,18.9321,84981.0
2019-07-24 15:15:00,26.94,26.96,26.94,26.95,72100.0,18.9321,18.9461,18.9321,18.9391,72100.0
2019-07-24 15:20:00,26.95,26.97,26.94,26.96,108125.0,18.9391,18.9532,18.9321,18.9461,108125.0
2019-07-24 15:25:00,26.96,26.97,26.92,26.93,65531.0,18.9461,18.9532,18.918,18.925,65531.0
2019-07-24 15:30:00,26.93,26.93,26.9,26.91,127960.0,18.925,18.925,18.904,18.911,127960.0
2019-07-24 15:35:00,26.91,26.95,26.89,26.95,172144.0,18.911,18.9391,18.8969,18.9391,172144.0
2019-07-24 15:40:00,26.95,26.97,26.94,26.95,71321.0,18.9391,18.9532,18.9321,18.9391,71321.0
2019-07-24 15:45:00,26.96,26.97,26.95,26.96,139892.0,18.9461,18.9532,18.9391,18.9461,139892.0
2019-07-24 15:50:00,26.96,26.98,26.94,26.95,231344.0,18.9461,18.9602,18.9321,18.9391,231344.0
2019-07-24 15:55:00,26.96,26.96,26.86,26.89,703564.0,18.9461,18.9461,18.8758,18.8969,703564.0
2019-07-25 09:30:00,27.01,27.04,26.84,26.91,100489.0,18.9813,19.0023,18.8618,18.911,100489.0
2019-07-25 09:35:00,26.91,26.98,26.91,26.95,31442.0,18.911,18.9602,18.911,18.9391,31442.0
2019-07-25 09:40:00,26.95,26.96,26.88,26.88,77731.0,18.9391,18.9461,18.8899,18.8899,77731.0
2019-07-25 09:45:00,26.88,26.92,26.87,26.9,81332.0,18.8899,18.918,18.8829,18.904,81332.0
2019-07-25 09:50:00,26.9,26.92,26.86,26.9,91000.0,18.904,18.918,18.8758,18.904,91000.0
2019-07-25 09:55:00,26.9,26.91,26.86,26.9,67239.0,18.904,18.911,18.8758,18.904,67239.0
2019-07-25 10:00:00,26.9,26.91,26.86,26.89,123404.0,18.904,18.911,18.8758,18.8969,123404.0
2019-07-25 10:05:00,26.89,26.89,26.86,26.88,77910.0,18.8969,18.8969,18.8758,18.8899,77910.0
2019-07-25 10:10:00,26.88,26.89,26.86,26.88,53575.0,18.8899,18.8969,18.8758,18.8899,53575.0
2019-07-25 10:15:00,26.88,26.91,26.87,26.89,45025.0,18.8899,18.911,18.8829,18.8969,45025.0
2019-07-25 10:20:00,26.89,26.89,26.82,26.83,34344.0,18.8969,18.8969,18.8477,18.8548,34344.0
2019-07-25 10:25:00,26.82,26.86,26.8,26.84,106233.0,18.8477,18.8758,18.8337,18.8618,106233.0
2019-07-25 10:30:00,26.85,26.87,26.81,26.82,42094.0,18.8688,18.8829,18.8407,18.8477,42094.0
2019-07-25 10:35:00,26.82,26.9,26.81,26.9,59546.0,18.8477,18.904,18.8407,18.904,59546.0
2019-07-25 10:40:00,26.9,26.91,26.86,26.88,71798.0,18.904,18.911,18.8758,18.8899,71798.0
2019-07-25 10:45:00,26.89,26.91,26.88,26.89,26483.0,18.8969,18.911,18.8899,18.8969,26483.0
2019-07-25 10:50:00,26.89,26.89,26.83,26.85,66202.0,18.8969,18.8969,18.8548,18.8688,66202.0
2019-07-25 10:55:00,26.86,26.88,26.84,26.86,42553.0,18.8758,18.8899,18.8618,18.8758,42553.0
2019-07-25 11:00:00,26.86,26.87,26.84,26.84,69022.0,18.8758,18.8829,18.8618,18.8618,69022.0
2019-07-25 11:05:00,26.84,26.85,26.81,26.83,54995.0,18.8618,18.8688,18.8407,18.8548,54995.0
2019-07-25 11:10:00,26.83,26.89,26.83,26.89,38097.0,18.8548,18.8969,18.8548,18.8969,38097.0
2019-07-25 11:15:00,26.89,26.9,26.86,26.87,38385.0,18.8969,18.904,18.8758,18.8829,38385.0
2019-07-25 11:20:00,26.87,26.87,26.82,26.84,39440.0,18.8829,18.8829,18.8477,18.8618,39440.0
2019-07-25 11:25:00,26.85,26.86,26.8,26.82,79807.0,18.8688,18.8758,18.8337,18.8477,79807.0
2019-07-25 11:30:00,26.82,26.82,26.77,26.77,35880.0,18.8477,18.8477,18.8126,18.8126,35880.0
2019-07-25 11:35:00,26.78,26.78,26.75,26.76,44440.0,18.8196,18.8196,18.7985,18.8056,44440.0
2019-07-25 11:40:00,26.76,26.76,26.73,26.74,85418.0,18.8056,18.8056,18.7845,18.7915,85418.0
2019-07-25 11:45:00,26.74,26.74,26.71,26.71,43139.0,18.7915,18.7915,18.7704,18.7704,43139.0
2019-07-25 11:50:00,26.72,26.72,26.62,26.65,171121.0,18.7775,18.7775,18.7072,18.7283,171121.0
2019-07-25 11:55:00,26.66,26.68,26.65,26.67,94693.0,18.7353,18.7494,18.7283,18.7423,94693.0
2019-07-25 12:00:00,26.66,26.67,26.62,26.63,65507.0,18.7353,18.7423,18.7072,18.7142,65507.0
2019-07-25 12:05:00,26.63,26.63,26.55,26.57,145154.0,18.7142,18.7142,18.658,18.6721,145154.0
2019-07-25 12:10:00,26.57,26.6,26.56,26.6,64097.0,18.6721,18.6931,18.665,18.6931,64097.0
2019-07-25 12:15:00,26.6,26.61,26.58,26.61,89740.0,18.6931,18.7002,18.6791,18.7002,89740.0
2019-07-25 12:20:00,26.61,26.61,26.57,26.6,97059.0,18.7002,18.7002,18.6721,18.6931,97059.0
2019-07-25 12:25:00,26.6,26.61,26.59,26.6,79687.0,18.6931,18.7002,18.6861,18.6931,79687.0
2019-07-25 12:30:00,26.6,26.6,26.59,26.6,28928.0,18.6931,18.6931,18.6861,18.6931,28928.0
2019-07-25 12:35:00,26.59,26.63,26.57,26.59,137753.0,18.6861,18.7142,18.6721,18.6861,137753.0
2019-07-25 12:40:00,26.58,26.59,26.55,26.58,55398.0,18.6791,18.6861,18.658,18.6791,55398.0
2019-07-25 12:45:00,26.58,26.6,26.57,26.59,52071.0,18.6791,18.6931,18.6721,18.6861,52071.0
2019-07-25 12:50:00,26.59,26.63,26.58,26.63,33531.0,18.6861,18.7142,18.6791,18.7142,33531.0
2019-07-25 12:55:00,26.63,26.65,26.61,26.61,56706.0,18.7142,18.7283,18.7002,18.7002,56706.0
2019-07-25 13:00:00,26.62,26.62,26.58,26.58,46030.0,18.7072,18.7072,18.6791,18.6791,46030.0
2019-07-25 13:05:00,26.58,26.59,26.56,26.56,53204.0,18.6791,18.6861,18.665,18.665,53204.0
2019-07-25 13:10:00,26.57,26.57,26.51,26.53,73116.0,18.6721,18.6721,18.6299,18.6439,73116.0
2019-07-25 13:15:00,26.53,26.54,26.51,26.51,76888.0,18.6439,18.651,18.6299,18.6299,76888.0
2019-07-25 13:20:00,26.52,26.52,26.39,26.41,249866.0,18.6369,18.6369,18.5456,18.5596,249866.0
2019-07-25 13:25:00,26.41,26.5,26.4,26.5,136458.0,18.5596,18.6229,18.5526,18.6229,136458.0
2019-07-25 13:30:00,26.5,26.52,26.49,26.52,139505.0,18.6229,18.6369,18.6158,18.6369,139505.0
2019-07-25 13:35:00,26.52,26.52,26.48,26.5,80241.0,18.6369,18.6369,18.6088,18.6229,80241.0
2019-07-25 13:40:00,26.51,26.51,26.46,26.48,95152.0,18.6299,18.6299,18.5947,18.6088,95152.0
2019-07-25 13:45:00,26.48,26.52,26.47,26.5,75556.0,18.6088,18.6369,18.6018,18.6229,75556.0
2019-07-25 13:50:00,26.5,26.51,26.44,26.46,80756.0,18.6229,18.6299,18.5807,18.5947,80756.0
2019-07-25 13:55:00,26.45,26.47,26.43,26.45,75683.0,18.5877,18.6018,18.5737,18.5877,75683.0
2019-07-25 14:00:00,26.45,26.46,26.44,26.44,35739.0,18.5877,18.5947,18.5807,18.5807,35739.0
2019-07-25 14:05:00,26.44,26.44,26.36,26.39,237941.0,18.5807,18.5807,18.5245,18.5456,237941.0
2019-07-25 14:10:00,26.4,26.41,26.37,26.39,89380.0,18.5526,18.5596,18.5315,18.5456,89380.0
2019-07-25 14:15:00,26.39,26.43,26.39,26.43,167988.0,18.5456,18.5737,18.5456,18.5737,167988.0
2019-07-25 14:20:00,26.43,26.44,26.38,26.39,153177.0,18.5737,18.5807,18.5385,18.5456,153177.0
2019-07-25 14:25:00,26.39,26.4,26.37,26.38,70381.0,18.5456,18.5526,18.5315,18.5385,70381.0
2019-07-25 14:30:00,26.39,26.41,26.38,26.38,80271.0,18.5456,18.5596,18.5385,18.5385,80271.0
2019-07-25 14:35:00,26.38,26.4,26.38,26.4,30085.0,18.5385,18.5526,18.5385,18.5526,30085.0
2019-07-25 14:40:00,26.39,26.4,26.37,26.38,132791.0,18.5456,18.5526,18.5315,18.5385,132791.0
2019-07-25 14:45:00,26.38,26.38,26.33,26.35,63274.0,18.5385,18.5385,18.5034,18.5174,63274.0
2019-07-25 14:50:00,26.35,26.35,26.31,26.32,78533.0,18.5174,18.5174,18.4893,18.4964,78533.0
2019-07-25 14:55:00,26.32,26.32,26.29,26.3,135451.0,18.4964,18.4964,18.4753,18.4823,135451.0
2019-07-25 15:00:00,26.3,26.35,26.29,26.32,147951.0,18.4823,18.5174,18.4753,18.4964,147951.0
2019-07-25 15:05:00,26.32,26.32,26.3,26.3,75945.0,18.4964,18.4964,18.4823,18.4823,75945.0
2019-07-25 15:10:00,26.3,26.32,26.3,26.31,145704.0,18.4823,18.4964,18.4823,18.4893,145704.0
2019-07-25 15:15:00,26.3,26.33,26.29,26.3,232109.0,18.4823,18.5034,18.4753,18.4823,232109.0
2019-07-25 15:20:00,26.3,26.31,26.29,26.3,124945.0,18.4823,18.4893,18.4753,18.4823,124945.0
2019-07-25 15:25:00,26.3,26.36,26.29,26.33,100178.0,18.4823,18.5245,18.4753,18.5034,100178.0
2019-07-25 15:30:00,26.33,26.37,26.32,26.36,132920.0,18.5034,18.5315,18.4964,18.5245,132920.0
2019-07-25 15:35:00,26.37,26.39,26.35,26.35,129456.0,18.5315,18.5456,18.5174,18.5174,129456.0
2019-07-25 15:40:00,26.35,26.36,26.34,26.34,130089.0,18.5174,18.5245,18.5104,18.5104,130089.0
2019-07-25 15:45:00,26.35,26.37,26.34,26.37,193549.0,18.5174,18.5315,18.5104,18.5315,193549.0
2019-07-25 15:50:00,26.37,26.37,26.35,26.36,262503.0,18.5315,18.5315,18.5174,18.5245,262503.0
2019-07-25 15:55:00,26.35,26.35,26.21,26.31,899562.0,18.5174,18.5174,18.4191,18.4893,899562.0
2019-07-26 09:30:00,26.14,26.25,25.94,25.95,462520.0,18.3699,18.4472,18.2293,18.2363,462520.0
2019-07-26 09:35:00,25.95,26.01,25.87,25.96,399404.0,18.2363,18.2785,18.1801,18.2434,399404.0
2019-07-26 09:40:00,25.96,26.02,25.88,25.95,500644.0,18.2434,18.2855,18.1872,18.2363,500644.0
2019-07-26 09:45:00,25.95,25.97,25.81,25.82,313062.0,18.2363,18.2504,18.138,18.145,313062.0
2019-07-26 09:50:00,25.82,25.82,25.6,25.7,643436.0,18.145,18.145,17.9904,18.0607,643436.0
2019-07-26 09:55:00,25.7,25.72,25.55,25.57,346202.0,18.0607,18.0747,17.9552,17.9693,346202.0
2019-07-26 10:00:00,25.58,25.61,25.48,25.5,381368.0,17.9763,17.9974,17.9061,17.9201,381368.0
2019-07-26 10:05:00,25.51,25.57,25.5,25.55,455036.0,17.9271,17.9693,17.9201,17.9552,455036.0
2019-07-26 10:10:00,25.55,25.68,25.54,25.63,577655.0,17.9552,18.0466,17.9482,18.0115,577655.0
2019-07-26 10:15:00,25.64,25.64,25.57,25.57,283452.0,18.0185,18.0185,17.9693,17.9693,283452.0
2019-07-26 10:20:00,25.57,25.58,25.52,25.53,174246.0,17.9693,17.9763,17.9342,17.9412,174246.0
2019-07-26 10:25:00,25.52,25.55,25.51,25.54,139527.0,17.9342,17.9552,17.9271,17.9482,139527.0
2019-07-26 10:30:00,25.54,25.55,25.47,25.55,171534.0,17.9482,17.9552,17.899,17.9552,171534.0
2019-07-26 10:35:00,25.55,25.57,25.5,25.53,235900.0,17.9552,17.9693,17.9201,17.9412,235900.0
2019-07-26 10:40:00,25.53,25.53,25.47,25.49,79253.0,17.9412,17.9412,17.899,17.9131,79253.0
2019-07-26 10:45:00,25.5,25.5,25.3,25.39,692673.0,17.9201,17.9201,17.7796,17.8428,692673.0
2019-07-26 10:50:00,25.38,25.45,25.34,25.34,235590.0,17.8358,17.885,17.8077,17.8077,235590.0
2019-07-26 10:55:00,25.34,25.38,25.27,25.29,343699.0,17.8077,17.8358,17.7585,17.7725,343699.0
2019-07-26 11:00:00,25.3,25.31,25.21,25.22,230290.0,17.7796,17.7866,17.7163,17.7233,230290.0
2019-07-26 11:05:00,25.22,25.31,25.21,25.3,320826.0,17.7233,17.7866,17.7163,17.7796,320826.0
2019-07-26 11:10:00,25.3,25.3,25.25,25.27,226241.0,17.7796,17.7796,17.7444,17.7585,226241.0
2019-07-26 11:15:00,25.27,25.3,25.14,25.18,569412.0,17.7585,17.7796,17.6671,17.6952,569412.0
2019-07-26 11:20:00,25.19,25.28,25.18,25.21,182944.0,17.7023,17.7655,17.6952,17.7163,182944.0
2019-07-26 11:25:00,25.21,25.22,25.17,25.18,242338.0,17.7163,17.7233,17.6882,17.6952,242338.0
2019-07-26 11:30:00,25.18,25.28,25.17,25.28,293457.0,17.6952,17.7655,17.6882,17.7655,293457.0
2019-07-26 11:35:00,25.28,25.3,25.24,25.25,127918.0,17.7655,17.7796,17.7374,17.7444,127918.0
2019-07-26 11:40:00,25.25,25.3,25.24,25.3,209017.0,17.7444,17.7796,17.7374,17.7796,209017.0
2019-07-26 11:45:00,25.3,25.37,25.28,25.37,554876.0,17.7796,17.8288,17.7655,17.8288,554876.0
2019-07-26 11:50:00,25.37,25.39,25.36,25.37,99737.0,17.8288,17.8428,17.8217,17.8288,99737.0
2019-07-26 11:55:00,25.36,25.38,25.34,25.37,165545.0,17.8217,17.8358,17.8077,17.8288,165545.0
2019-07-26 12:00:00,25.36,25.37,25.3,25.31,134292.0,17.8217,17.8288,17.7796,17.7866,134292.0
2019-07-26 12:05:00,25.31,25.31,25.29,25.3,127943.0,17.7866,17.7866,17.7725,17.7796,127943.0
2019-07-26 12:10:00,25.3,25.31,25.23,25.23,86994.0,17.7796,17.7866,17.7304,17.7304,86994.0
2019-07-26 12:15:00,25.24,25.28,25.23,25.26,189783.0,17.7374,17.7655,17.7304,17.7514,189783.0
2019-07-26 12:20:00,25.26,25.28,25.25,25.28,110336.0,17.7514,17.7655,17.7444,17.7655,110336.0
2019-07-26 12:25:00,25.28,25.29,25.26,25.27,50025.0,17.7655,17.7725,17.7514,17.7585,50025.0
2019-07-26 12:30:00,25.26,25.27,25.24,25.25,63358.0,17.7514,17.7585,17.7374,17.7444,63358.0
2019-07-26 12:35:00,25.25,25.25,25.21,25.23,159572.0,17.7444,17.7444,17.7163,17.7304,159572.0
2019-07-26 12:40:00,25.23,25.24,25.19,25.22,355428.0,17.7304,17.7374,17.7023,17.7233,355428.0
2019-07-26 12:45:00,25.21,25.22,25.2,25.21,188005.0,17.7163,17.7233,17.7093,17.7163,188005.0
2019-07-26 12:50:00,25.21,25.25,25.21,25.24,107399.0,17.7163,17.7444,17.7163,17.7374,107399.0
2019-07-26 12:55:00,25.24,25.28,25.23,25.27,83314.0,17.7374,17.7655,17.7304,17.7585,83314.0
2019-07-26 13:00:00,25.27,25.28,25.23,25.25,59071.0,17.7585,17.7655,17.7304,17.7444,59071.0
2019-07-26 13:05:00,25.25,25.25,25.22,25.22,72335.0,17.7444,17.7444,17.7233,17.7233,72335.0
2019-07-26 13:10:00,25.23,25.25,25.22,25.23,113689.0,17.7304,17.7444,17.7233,17.7304,113689.0
2019-07-26 13:15:00,25.24,25.26,25.23,25.25,48582.0,17.7374,17.7514,17.7304,17.7444,48582.0
2019-07-26 13:20:00,25.24,25.25,25.22,25.24,65228.0,17.7374,17.7444,17.7233,17.7374,65228.0
2019-07-26 13:25:00,25.24,25.25,25.23,25.25,63568.0,17.7374,17.7444,17.7304,17.7444,63568.0
2019-07-26 13:30:00,25.25,25.27,25.23,25.26,176446.0,17.7444,17.7585,17.7304,17.7514,176446.0
2019-07-26 13:35:00,25.25,25.26,25.24,25.25,50902.0,17.7444,17.7514,17.7374,17.7444,50902.0
2019-07-26 13:40:00,25.25,25.29,25.24,25.27,187685.0,17.7444,17.7725,17.7374,17.7585,187685.0
2019-07-26 13:45:00,25.27,25.27,25.24,25.26,331181.0,17.7585,17.7585,17.7374,17.7514,331181.0
2019-07-26 13:50:00,25.26,25.26,25.22,25.23,131293.0,17.7514,17.7514,17.7233,17.7304,131293.0
2019-07-26 13:55:00,25.23,25.23,25.21,25.23,59449.0,17.7304,17.7304,17.7163,17.7304,59449.0
2019-07-26 14:00:00,25.23,25.23,25.2,25.21,102129.0,17.7304,17.7304,17.7093,17.7163,102129.0
2019-07-26 14:05:00,25.21,25.22,25.2,25.21,86415.0,17.7163,17.7233,17.7093,17.7163,86415.0
2019-07-26 14:10:00,25.21,25.22,25.17,25.18,103122.0,17.7163,17.7233,17.6882,17.6952,103122.0
2019-07-26 14:15:00,25.17,25.18,25.16,25.17,97133.0,17.6882,17.6952,17.6812,17.6882,97133.0
2019-07-26 14:20:00,25.18,25.18,25.13,25.17,149085.0,17.6952,17.6952,17.6601,17.6882,149085.0
2019-07-26 14:25:00,25.17,25.18,25.13,25.14,64557.0,17.6882,17.6952,17.6601,17.6671,64557.0
2019-07-26 14:30:00,25.14,25.15,25.13,25.14,86633.0,17.6671,17.6741,17.6601,17.6671,86633.0
2019-07-26 14:35:00,25.14,25.14,25.13,25.14,56828.0,17.6671,17.6671,17.6601,17.6671,56828.0
2019-07-26 14:40:00,25.14,25.14,25.13,25.14,164302.0,17.6671,17.6671,17.6601,17.6671,164302.0
2019-07-26 14:45:00,25.14,25.21,25.13,25.21,271083.0,17.6671,17.7163,17.6601,17.7163,271083.0
2019-07-26 14:50:00,25.21,25.22,25.17,25.19,230115.0,17.7163,17.7233,17.6882,17.7023,230115.0
2019-07-26 14:55:00,25.19,25.19,25.16,25.18,316052.0,17.7023,17.7023,17.6812,17.6952,316052.0
2019-07-26 15:00:00,25.19,25.19,25.16,25.17,121881.0,17.7023,17.7023,17.6812,17.6882,121881.0
2019-07-26 15:05:00,25.17,25.18,25.16,25.17,92412.0,17.6882,17.6952,17.6812,17.6882,92412.0
2019-07-26 15:10:00,25.17,25.18,25.15,25.16,199392.0,17.6882,17.6952,17.6741,17.6812,199392.0
2019-07-26 15:15:00,25.15,25.17,25.14,25.17,117800.0,17.6741,17.6882,17.6671,17.6882,117800.0
2019-07-26 15:20:00,25.17,25.17,25.14,25.14,154314.0,17.6882,17.6882,17.6671,17.6671,154314.0
2019-07-26 15:25:00,25.14,25.15,25.12,25.14,201039.0,17.6671,17.6741,17.6531,17.6671,201039.0
2019-07-26 15:30:00,25.14,25.15,25.13,25.14,139692.0,17.6671,17.6741,17.6601,17.6671,139692.0
2019-07-26 15:35:00,25.14,25.14,25.11,25.11,195636.0,17.6671,17.6671,17.646,17.646,195636.0
2019-07-26 15:40:00,25.12,25.13,25.11,25.12,252165.0,17.6531,17.6601,17.646,17.6531,252165.0
2019-07-26 15:45:00,25.12,25.13,25.11,25.13,247782.0,17.6531,17.6601,17.646,17.6601,247782.0
2019-07-26 15:50:00,25.12,25.16,25.11,25.14,486148.0,17.6531,17.6812,17.646,17.6671,486148.0
2019-07-26 15:55:00,25.14,25.18,25.09,25.13,1330422.0,17.6671,17.6952,17.632,17.6601,1330422.0
2019-07-29 09:30:00,25.09,25.21,25.09,25.11,406418.0,17.632,17.7163,17.632,17.646,406418.0
2019-07-29 09:35:00,25.11,25.12,25.03,25.06,72900.0,17.646,17.6531,17.5898,17.6109,72900.0
2019-07-29 09:40:00,25.06,25.1,25.04,25.06,46987.0,17.6109,17.639,17.5968,17.6109,46987.0
2019-07-29 09:45:00,25.06,25.09,25.02,25.03,77351.0,17.6109,17.632,17.5828,17.5898,77351.0
2019-07-29 09:50:00,25.03,25.03,24.88,24.95,207344.0,17.5898,17.5898,17.4844,17.5336,207344.0
2019-07-29 09:55:00,24.95,24.96,24.87,24.91,134246.0,17.5336,17.5406,17.4774,17.5055,134246.0
2019-07-29 10:00:00,24.91,24.92,24.89,24.91,123906.0,17.5055,17.5125,17.4914,17.5055,123906.0
2019-07-29 10:05:00,24.91,24.93,24.88,24.89,203005.0,17.5055,17.5195,17.4844,17.4914,203005.0
2019-07-29 10:10:00,24.89,24.9,24.84,24.84,213206.0,17.4914,17.4985,17.4563,17.4563,213206.0
2019-07-29 10:15:00,24.84,24.84,24.78,24.79,99421.0,17.4563,17.4563,17.4141,17.4212,99421.0
2019-07-29 10:20:00,24.78,24.84,24.76,24.81,188392.0,17.4141,17.4563,17.4001,17.4352,188392.0
2019-07-29 10:25:00,24.81,24.86,24.76,24.77,208290.0,17.4352,17.4703,17.4001,17.4071,208290.0
2019-07-29 10:30:00,24.77,24.8,24.75,24.76,97716.0,17.4071,17.4282,17.393,17.4001,97716.0
2019-07-29 10:35:00,24.75,24.76,24.72,24.74,76429.0,17.393,17.4001,17.372,17.386,76429.0
2019-07-29 10:40:00,24.74,24.76,24.73,24.76,86989.0,17.386,17.4001,17.379,17.4001,86989.0
2019-07-29 10:45:00,24.76,24.8,24.72,24.75,194934.0,17.4001,17.4282,17.372,17.393,194934.0
2019-07-29 10:50:00,24.75,24.76,24.74,24.75,52915.0,17.393,17.4001,17.386,17.393,52915.0
2019-07-29 10:55:00,24.75,24.77,24.74,24.76,108147.0,17.393,17.4071,17.386,17.4001,108147.0
2019-07-29 11:00:00,24.76,24.76,24.71,24.74,92446.0,17.4001,17.4001,17.3649,17.386,92446.0
2019-07-29 11:05:00,24.74,24.75,24.71,24.73,89936.0,17.386,17.393,17.3649,17.379,89936.0
2019-07-29 11:10:00,24.72,24.79,24.72,24.79,132448.0,17.372,17.4212,17.372,17.4212,132448.0
2019-07-29 11:15:00,24.79,24.8,24.77,24.8,116371.0,17.4212,17.4282,17.4071,17.4282,116371.0
2019-07-29 11:20:00,24.8,24.8,24.77,24.8,72939.0,17.4282,17.4282,17.4071,17.4282,72939.0
2019-07-29 11:25:00,24.8,24.8,24.77,24.79,57120.0,17.4282,17.4282,17.4071,17.4212,57120.0
2019-07-29 11:30:00,24.78,24.81,24.77,24.79,165960.0,17.4141,17.4352,17.4071,17.4212,165960.0
2019-07-29 11:35:00,24.78,24.8,24.76,24.8,100829.0,17.4141,17.4282,17.4001,17.4282,100829.0
2019-07-29 11:40:00,24.8,24.88,24.79,24.85,172651.0,17.4282,17.4844,17.4212,17.4633,172651.0
2019-07-29 11:45:00,24.85,24.86,24.82,24.86,68292.0,17.4633,17.4703,17.4422,17.4703,68292.0
2019-07-29 11:50:00,24.85,24.87,24.84,24.87,112219.0,17.4633,17.4774,17.4563,17.4774,112219.0
2019-07-29 11:55:00,24.87,24.91,24.85,24.89,301157.0,17.4774,17.5055,17.4633,17.4914,301157.0
2019-07-29 12:00:00,24.88,24.9,24.85,24.86,417322.0,17.4844,17.4985,17.4633,17.4703,417322.0
2019-07-29 12:05:00,24.86,24.9,24.83,24.85,191014.0,17.4703,17.4985,17.4493,17.4633,191014.0
2019-07-29 12:10:00,24.85,24.9,24.84,24.89,72223.0,17.4633,17.4985,17.4563,17.4914,72223.0
2019-07-29 12:15:00,24.89,24.91,24.87,24.91,58809.0,17.4914,17.5055,17.4774,17.5055,58809.0
2019-07-29 12:20:00,24.91,24.92,24.86,24.87,109671.0,17.5055,17.5125,17.4703,17.4774,109671.0
2019-07-29 12:25:00,24.87,24.89,24.86,24.89,51398.0,17.4774,17.4914,17.4703,17.4914,51398.0
2019-07-29 12:30:00,24.89,24.94,24.89,24.92,78835.0,17.4914,17.5266,17.4914,17.5125,78835.0
2019-07-29 12:35:00,24.92,24.96,24.91,24.95,80736.0,17.5125,17.5406,17.5055,17.5336,80736.0
2019-07-29 12:40:00,24.95,24.96,24.9,24.92,163155.0,17.5336,17.5406,17.4985,17.5125,163155.0
2019-07-29 12:45:00,24.92,24.93,24.87,24.89,85612.0,17.5125,17.5195,17.4774,17.4914,85612.0
2019-07-29 12:50:00,24.89,24.91,24.87,24.91,101650.0,17.4914,17.5055,17.4774,17.5055,101650.0
2019-07-29 12:55:00,24.91,24.93,24.89,24.93,58720.0,17.5055,17.5195,17.4914,17.5195,58720.0
2019-07-29 13:00:00,24.93,24.95,24.92,24.94,50960.0,17.5195,17.5336,17.5125,17.5266,50960.0
2019-07-29 13:05:00,24.93,24.94,24.91,24.92,54290.0,17.5195,17.5266,17.5055,17.5125,54290.0
2019-07-29 13:10:00,24.92,24.94,24.91,24.93,69489.0,17.5125,17.5266,17.5055,17.5195,69489.0
2019-07-29 13:15:00,24.93,24.94,24.9,24.91,59645.0,17.5195,17.5266,17.4985,17.5055,59645.0
2019-07-29 13:20:00,24.92,24.95,24.9,24.95,104383.0,17.5125,17.5336,17.4985,17.5336,104383.0
2019-07-29 13:25:00,24.95,24.95,24.92,24.93,43011.0,17.5336,17.5336,17.5125,17.5195,43011.0
2019-07-29 13:30:00,24.93,24.94,24.92,24.93,53509.0,17.5195,17.5266,17.5125,17.5195,53509.0
2019-07-29 13:35:00,24.93,24.93,24.89,24.91,141264.0,17.5195,17.5195,17.4914,17.5055,141264.0
2019-07-29 13:40:00,24.91,24.91,24.88,24.89,52423.0,17.5055,17.5055,17.4844,17.4914,52423.0
2019-07-29 13:45:00,24.89,24.9,24.88,24.9,53390.0,17.4914,17.4985,17.4844,17.4985,53390.0
2019-07-29 13:50:00,24.9,24.91,24.88,24.89,119859.0,17.4985,17.5055,17.4844,17.4914,119859.0
2019-07-29 13:55:00,24.9,24.96,24.9,24.95,127604.0,17.4985,17.5406,17.4985,17.5336,127604.0
2019-07-29 14:00:00,24.96,24.96,24.93,24.94,125573.0,17.5406,17.5406,17.5195,17.5266,125573.0
2019-07-29 14:05:00,24.93,24.93,24.88,24.89,115791.0,17.5195,17.5195,17.4844,17.4914,115791.0
2019-07-29 14:10:00,24.89,24.89,24.85,24.86,93454.0,17.4914,17.4914,17.4633,17.4703,93454.0
2019-07-29 14:15:00,24.86,24.86,24.84,24.86,64099.0,17.4703,17.4703,17.4563,17.4703,64099.0
2019-07-29 14:20:00,24.86,24.87,24.83,24.87,92349.0,17.4703,17.4774,17.4493,17.4774,92349.0
2019-07-29 14:25:00,24.86,24.89,24.85,24.87,62699.0,17.4703,17.4914,17.4633,17.4774,62699.0
2019-07-29 14:30:00,24.87,24.87,24.85,24.87,36388.0,17.4774,17.4774,17.4633,17.4774,36388.0
2019-07-29 14:35:00,24.86,24.87,24.85,24.86,50916.0,17.4703,17.4774,17.4633,17.4703,50916.0
2019-07-29 14:40:00,24.86,24.86,24.84,24.85,17721.0,17.4703,17.4703,17.4563,17.4633,17721.0
2019-07-29 14:45:00,24.85,24.85,24.83,24.84,76280.0,17.4633,17.4633,17.4493,17.4563,76280.0
2019-07-29 14:50:00,24.84,24.84,24.82,24.82,87257.0,17.4563,17.4563,17.4422,17.4422,87257.0
2019-07-29 14:55:00,24.83,24.83,24.82,24.83,61949.0,17.4493,17.4493,17.4422,17.4493,61949.0
2019-07-29 15:00:00,24.83,24.83,24.82,24.82,44787.0,17.4493,17.4493,17.4422,17.4422,44787.0
2019-07-29 15:05:00,24.83,24.83,24.79,24.83,86956.0,17.4493,17.4493,17.4212,17.4493,86956.0
2019-07-29 15:10:00,24.83,24.83,24.79,24.82,55476.0,17.4493,17.4493,17.4212,17.4422,55476.0
2019-07-29 15:15:00,24.82,24.84,24.8,24.84,61114.0,17.4422,17.4563,17.4282,17.4563,61114.0
2019-07-29 15:20:00,24.84,24.84,24.81,24.82,68620.0,17.4563,17.4563,17.4352,17.4422,68620.0
2019-07-29 15:25:00,24.81,24.82,24.77,24.77,79844.0,17.4352,17.4422,17.4071,17.4071,79844.0
2019-07-29 15:30:00,24.78,24.79,24.74,24.77,286741.0,17.4141,17.4212,17.386,17.4071,286741.0
2019-07-29 15:35:00,24.77,24.79,24.75,24.79,94696.0,17.4071,17.4212,17.393,17.4212,94696.0
2019-07-29 15:40:00,24.79,24.8,24.77,24.8,139698.0,17.4212,17.4282,17.4071,17.4282,139698.0
2019-07-29 15:45:00,24.8,24.8,24.71,24.76,335896.0,17.4282,17.4282,17.3649,17.4001,335896.0
2019-07-29 15:50:00,24.76,24.79,24.75,24.77,231392.0,17.4001,17.4212,17.393,17.4071,231392.0
2019-07-29 15:55:00,24.76,24.79,24.74,24.77,493441.0,17.4001,17.4212,17.386,17.4071,493441.0
2019-07-30 09:30:00,24.68,24.82,24.66,24.74,149825.0,17.3439,17.4422,17.3298,17.386,149825.0
2019-07-30 09:35:00,24.75,24.79,24.68,24.68,190820.0,17.393,17.4212,17.3439,17.3439,190820.0
2019-07-30 09:40:00,24.68,24.78,24.66,24.77,144145.0,17.3439,17.4141,17.3298,17.4071,144145.0
2019-07-30 09:45:00,24.77,24.81,24.73,24.78,108233.0,17.4071,17.4352,17.379,17.4141,108233.0
2019-07-30 09:50:00,24.78,24.83,24.76,24.79,153121.0,17.4141,17.4493,17.4001,17.4212,153121.0
2019-07-30 09:55:00,24.79,24.92,24.77,24.91,248009.0,17.4212,17.5125,17.4071,17.5055,248009.0
2019-07-30 10:00:00,24.92,25.01,24.87,25.01,134295.0,17.5125,17.5758,17.4774,17.5758,134295.0
2019-07-30 10:05:00,25.01,25.02,24.94,24.95,63078.0,17.5758,17.5828,17.5266,17.5336,63078.0
2019-07-30 10:10:00,24.95,24.95,24.86,24.86,95652.0,17.5336,17.5336,17.4703,17.4703,95652.0
2019-07-30 10:15:00,24.86,24.89,24.85,24.86,40727.0,17.4703,17.4914,17.4633,17.4703,40727.0
2019-07-30 10:20:00,24.87,24.87,24.76,24.8,203232.0,17.4774,17.4774,17.4001,17.4282,203232.0
2019-07-30 10:25:00,24.8,24.83,24.78,24.83,181496.0,17.4282,17.4493,17.4141,17.4493,181496.0
2019-07-30 10:30:00,24.84,24.86,24.82,24.85,101092.0,17.4563,17.4703,17.4422,17.4633,101092.0
2019-07-30 10:35:00,24.84,24.88,24.84,24.87,60263.0,17.4563,17.4844,17.4563,17.4774,60263.0
2019-07-30 10:40:00,24.87,24.91,24.86,24.88,103568.0,17.4774,17.5055,17.4703,17.4844,103568.0
2019-07-30 10:45:00,24.87,24.88,24.84,24.87,78629.0,17.4774,17.4844,17.4563,17.4774,78629.0
2019-07-30 10:50:00,24.88,24.89,24.87,24.89,45680.0,17.4844,17.4914,17.4774,17.4914,45680.0
2019-07-30 10:55:00,24.88,24.89,24.81,24.82,47460.0,17.4844,17.4914,17.4352,17.4422,47460.0
2019-07-30 11:00:00,24.81,24.84,24.79,24.83,124136.0,17.4352,17.4563,17.4212,17.4493,124136.0
2019-07-30 11:05:00,24.83,24.88,24.83,24.85,61665.0,17.4493,17.4844,17.4493,17.4633,61665.0
2019-07-30 11:10:00,24.85,24.86,24.8,24.84,58409.0,17.4633,17.4703,17.4282,17.4563,58409.0
2019-07-30 11:15:00,24.84,24.84,24.81,24.81,48113.0,17.4563,17.4563,17.4352,17.4352,48113.0
2019-07-30 11:20:00,24.81,24.91,24.79,24.91,216441.0,17.4352,17.5055,17.4212,17.5055,216441.0
2019-07-30 11:25:00,24.91,24.94,24.89,24.9,64185.0,17.5055,17.5266,17.4914,17.4985,64185.0
2019-07-30 11:30:00,24.9,24.92,24.88,24.89,32442.0,17.4985,17.5125,17.4844,17.4914,32442.0
2019-07-30 11:35:00,24.89,24.9,24.86,24.88,48462.0,17.4914,17.4985,17.4703,17.4844,48462.0
2019-07-30 11:40:00,24.89,24.91,24.87,24.89,59736.0,17.4914,17.5055,17.4774,17.4914,59736.0
2019-07-30 11:45:00,24.89,24.92,24.89,24.91,45716.0,17.4914,17.5125,17.4914,17.5055,45716.0
2019-07-30 11:50:00,24.91,24.94,24.9,24.93,91719.0,17.5055,17.5266,17.4985,17.5195,91719.0
2019-07-30 11:55:00,24.94,24.95,24.92,24.94,32371.0,17.5266,17.5336,17.5125,17.5266,32371.0
2019-07-30 12:00:00,24.93,24.95,24.92,24.95,34684.0,17.5195,17.5336,17.5125,17.5336,34684.0
2019-07-30 12:05:00,24.95,24.96,24.93,24.96,42372.0,17.5336,17.5406,17.5195,17.5406,42372.0
2019-07-30 12:10:00,24.96,24.97,24.94,24.96,27985.0,17.5406,17.5477,17.5266,17.5406,27985.0
2019-07-30 12:15:00,24.96,24.96,24.94,24.96,30012.0,17.5406,17.5406,17.5266,17.5406,30012.0
2019-07-30 12:20:00,24.96,25.01,24.95,24.99,55713.0,17.5406,17.5758,17.5336,17.5617,55713.0
2019-07-30 12:25:00,24.99,25.01,24.98,25.0,30678.0,17.5617,17.5758,17.5547,17.5687,30678.0
2019-07-30 12:30:00,25.0,25.01,24.97,24.97,28441.0,17.5687,17.5758,17.5477,17.5477,28441.0
2019-07-30 12:35:00,24.97,25.01,24.96,25.0,44974.0,17.5477,17.5758,17.5406,17.5687,44974.0
2019-07-30 12:40:00,25.01,25.01,24.98,25.0,78050.0,17.5758,17.5758,17.5547,17.5687,78050.0
2019-07-30 12:45:00,25.0,25.01,24.98,24.99,37149.0,17.5687,17.5758,17.5547,17.5617,37149.0
2019-07-30 12:50:00,24.99,24.99,24.95,24.96,45237.0,17.5617,17.5617,17.5336,17.5406,45237.0
2019-07-30 12:55:00,24.96,24.97,24.95,24.95,28486.0,17.5406,17.5477,17.5336,17.5336,28486.0
2019-07-30 13:00:00,24.96,24.96,24.93,24.94,58982.0,17.5406,17.5406,17.5195,17.5266,58982.0
2019-07-30 13:05:00,24.93,24.94,24.89,24.89,102978.0,17.5195,17.5266,17.4914,17.4914,102978.0
2019-07-30 13:10:00,24.89,24.97,24.89,24.93,87217.0,17.4914,17.5477,17.4914,17.5195,87217.0
2019-07-30 13:15:00,24.94,25.0,24.92,24.96,66014.0,17.5266,17.5687,17.5125,17.5406,66014.0
2019-07-30 13:20:00,24.96,25.0,24.95,25.0,30725.0,17.5406,17.5687,17.5336,17.5687,30725.0
2019-07-30 13:25:00,24.99,25.01,24.98,25.0,24490.0,17.5617,17.5758,17.5547,17.5687,24490.0
2019-07-30 13:30:00,25.0,25.01,24.99,25.01,81265.0,17.5687,17.5758,17.5617,17.5758,81265.0
2019-07-30 13:35:00,25.01,25.01,25.0,25.01,23771.0,17.5758,17.5758,17.5687,17.5758,23771.0
2019-07-30 13:40:00,25.01,25.06,25.0,25.03,90774.0,17.5758,17.6109,17.5687,17.5898,90774.0
2019-07-30 13:45:00,25.03,25.04,25.01,25.02,42369.0,17.5898,17.5968,17.5758,17.5828,42369.0
2019-07-30 13:50:00,25.02,25.07,25.01,25.06,53843.0,17.5828,17.6179,17.5758,17.6109,53843.0
2019-07-30 13:55:00,25.06,25.09,25.05,25.09,28479.0,17.6109,17.632,17.6039,17.632,28479.0
2019-07-30 14:00:00,25.08,25.11,25.06,25.07,32270.0,17.625,17.646,17.6109,17.6179,32270.0
2019-07-30 14:05:00,25.06,25.08,25.05,25.05,47335.0,17.6109,17.625,17.6039,17.6039,47335.0
2019-07-30 14:10:00,25.05,25.08,25.04,25.07,34143.0,17.6039,17.625,17.5968,17.6179,34143.0
2019-07-30 14:15:00,25.07,25.14,25.07,25.13,107699.0,17.6179,17.6671,17.6179,17.6601,107699.0
2019-07-30 14:20:00,25.12,25.15,25.1,25.11,37960.0,17.6531,17.6741,17.639,17.646,37960.0
2019-07-30 14:25:00,25.1,25.12,25.09,25.09,47043.0,17.639,17.6531,17.632,17.632,47043.0
2019-07-30 14:30:00,25.09,25.11,25.08,25.08,37631.0,17.632,17.646,17.625,17.625,37631.0
2019-07-30 14:35:00,25.08,25.12,25.07,25.1,42994.0,17.625,17.6531,17.6179,17.639,42994.0
2019-07-30 14:40:00,25.1,25.1,25.05,25.05,48914.0,17.639,17.639,17.6039,17.6039,48914.0
2019-07-30 14:45:00,25.06,25.06,25.02,25.04,87574.0,17.6109,17.6109,17.5828,17.5968,87574.0
2019-07-30 14:50:00,25.04,25.06,25.03,25.05,39827.0,17.5968,17.6109,17.5898,17.6039,39827.0
2019-07-30 14:55:00,25.05,25.06,25.0,25.0,144033.0,17.6039,17.6109,17.5687,17.5687,144033.0
2019-07-30 15:00:00,25.01,25.01,24.98,25.0,56825.0,17.5758,17.5758,17.5547,17.5687,56825.0
2019-07-30 15:05:00,25.01,25.03,25.0,25.02,40869.0,17.5758,17.5898,17.5687,17.5828,40869.0
2019-07-30 15:10:00,25.01,25.02,25.0,25.01,53802.0,17.5758,17.5828,17.5687,17.5758,53802.0
2019-07-30 15:15:00,25.01,25.02,24.94,24.94,77303.0,17.5758,17.5828,17.5266,17.5266,77303.0
2019-07-30 15:20:00,24.94,24.95,24.89,24.89,121172.0,17.5266,17.5336,17.4914,17.4914,121172.0
2019-07-30 15:25:00,24.9,24.9,24.87,24.88,144259.0,17.4985,17.4985,17.4774,17.4844,144259.0
2019-07-30 15:30:00,24.88,24.93,24.87,24.92,123394.0,17.4844,17.5195,17.4774,17.5125,123394.0
2019-07-30 15:35:00,24.92,24.92,24.84,24.87,228094.0,17.5125,17.5125,17.4563,17.4774,228094.0
2019-07-30 15:40:00,24.87,24.87,24.85,24.86,128023.0,17.4774,17.4774,17.4633,17.4703,128023.0
2019-07-30 15:45:00,24.85,24.99,24.85,24.98,363505.0,17.4633,17.5617,17.4633,17.5547,363505.0
2019-07-30 15:50:00,24.98,25.0,24.95,25.0,183784.0,17.5547,17.5687,17.5336,17.5687,183784.0
2019-07-30 15:55:00,24.99,25.03,24.94,25.02,702153.0,17.5617,17.5898,17.5266,17.5828,702153.0
2019-07-31 09:30:00,25.0,25.19,25.0,25.11,148044.0,17.5687,17.7023,17.5687,17.646,148044.0
2019-07-31 09:35:00,25.12,25.19,25.02,25.02,124818.0,17.6531,17.7023,17.5828,17.5828,124818.0
2019-07-31 09:40:00,25.02,25.03,24.91,24.93,146467.0,17.5828,17.5898,17.5055,17.5195,146467.0
2019-07-31 09:45:00,24.93,24.98,24.9,24.95,184622.0,17.5195,17.5547,17.4985,17.5336,184622.0
2019-07-31 09:50:00,24.94,24.96,24.89,24.9,61369.0,17.5266,17.5406,17.4914,17.4985,61369.0
2019-07-31 09:55:00,24.9,24.93,24.85,24.93,166414.0,17.4985,17.5195,17.4633,17.5195,166414.0
2019-07-31 10:00:00,24.92,24.97,24.91,24.91,83822.0,17.5125,17.5477,17.5055,17.5055,83822.0
2019-07-31 10:05:00,24.91,24.92,24.89,24.89,111670.0,17.5055,17.5125,17.4914,17.4914,111670.0
2019-07-31 10:10:00,24.89,24.93,24.89,24.92,127790.0,17.4914,17.5195,17.4914,17.5125,127790.0
2019-07-31 10:15:00,24.92,24.92,24.86,24.89,82887.0,17.5125,17.5125,17.4703,17.4914,82887.0
2019-07-31 10:20:00,24.89,24.9,24.84,24.9,145049.0,17.4914,17.4985,17.4563,17.4985,145049.0
2019-07-31 10:25:00,24.89,24.91,24.87,24.89,147873.0,17.4914,17.5055,17.4774,17.4914,147873.0
2019-07-31 10:30:00,24.91,24.93,24.85,24.85,161834.0,17.5055,17.5195,17.4633,17.4633,161834.0
2019-07-31 10:35:00,24.85,24.89,24.84,24.87,189464.0,17.4633,17.4914,17.4563,17.4774,189464.0
2019-07-31 10:40:00,24.86,24.87,24.85,24.86,69016.0,17.4703,17.4774,17.4633,17.4703,69016.0
2019-07-31 10:45:00,24.86,24.9,24.86,24.88,89352.0,17.4703,17.4985,17.4703,17.4844,89352.0
2019-07-31 10:50:00,24.88,24.91,24.86,24.89,67327.0,17.4844,17.5055,17.4703,17.4914,67327.0
2019-07-31 10:55:00,24.89,24.9,24.86,24.87,54580.0,17.4914,17.4985,17.4703,17.4774,54580.0
2019-07-31 11:00:00,24.87,24.88,24.84,24.87,103493.0,17.4774,17.4844,17.4563,17.4774,103493.0
2019-07-31 11:05:00,24.88,24.88,24.86,24.87,43709.0,17.4844,17.4844,17.4703,17.4774,43709.0
2019-07-31 11:10:00,24.88,24.9,24.85,24.88,88680.0,17.4844,17.4985,17.4633,17.4844,88680.0
2019-07-31 11:15:00,24.88,24.88,24.86,24.88,27473.0,17.4844,17.4844,17.4703,17.4844,27473.0
2019-07-31 11:20:00,24.88,24.9,24.87,24.89,77901.0,17.4844,17.4985,17.4774,17.4914,77901.0
2019-07-31 11:25:00,24.88,24.88,24.85,24.86,33649.0,17.4844,17.4844,17.4633,17.4703,33649.0
2019-07-31 11:30:00,24.86,24.86,24.83,24.83,83406.0,17.4703,17.4703,17.4493,17.4493,83406.0
2019-07-31 11:35:00,24.83,24.85,24.83,24.85,137871.0,17.4493,17.4633,17.4493,17.4633,137871.0
2019-07-31 11:40:00,24.85,24.86,24.82,24.86,98713.0,17.4633,17.4703,17.4422,17.4703,98713.0
2019-07-31 11:45:00,24.86,24.87,24.84,24.87,82543.0,17.4703,17.4774,17.4563,17.4774,82543.0
2019-07-31 11:50:00,24.87,24.9,24.86,24.88,50973.0,17.4774,17.4985,17.4703,17.4844,50973.0
2019-07-31 11:55:00,24.88,24.9,24.86,24.87,38169.0,17.4844,17.4985,17.4703,17.4774,38169.0
2019-07-31 12:00:00,24.87,24.88,24.84,24.87,82845.0,17.4774,17.4844,17.4563,17.4774,82845.0
2019-07-31 12:05:00,24.87,24.9,24.86,24.88,56314.0,17.4774,17.4985,17.4703,17.4844,56314.0
2019-07-31 12:10:00,24.88,24.88,24.86,24.87,54621.0,17.4844,17.4844,17.4703,17.4774,54621.0
2019-07-31 12:15:00,24.88,24.88,24.84,24.85,40893.0,17.4844,17.4844,17.4563,17.4633,40893.0
2019-07-31 12:20:00,24.84,24.87,24.84,24.85,68011.0,17.4563,17.4774,17.4563,17.4633,68011.0
2019-07-31 12:25:00,24.85,24.86,24.85,24.85,21549.0,17.4633,17.4703,17.4633,17.4633,21549.0
2019-07-31 12:30:00,24.86,24.86,24.84,24.85,82983.0,17.4703,17.4703,17.4563,17.4633,82983.0
2019-07-31 12:35:00,24.85,24.89,24.84,24.87,202528.0,17.4633,17.4914,17.4563,17.4774,202528.0
2019-07-31 12:40:00,24.87,24.88,24.85,24.86,41677.0,17.4774,17.4844,17.4633,17.4703,41677.0
2019-07-31 12:45:00,24.85,24.86,24.85,24.85,18014.0,17.4633,17.4703,17.4633,17.4633,18014.0
2019-07-31 12:50:00,24.86,24.88,24.84,24.86,218235.0,17.4703,17.4844,17.4563,17.4703,218235.0
2019-07-31 12:55:00,24.87,24.92,24.86,24.92,68369.0,17.4774,17.5125,17.4703,17.5125,68369.0
2019-07-31 13:00:00,24.92,24.95,24.92,24.93,72038.0,17.5125,17.5336,17.5125,17.5195,72038.0
2019-07-31 13:05:00,24.93,24.96,24.92,24.96,49883.0,17.5195,17.5406,17.5125,17.5406,49883.0
2019-07-31 13:10:00,24.95,24.96,24.92,24.93,59201.0,17.5336,17.5406,17.5125,17.5195,59201.0
2019-07-31 13:15:00,24.93,24.94,24.92,24.94,45057.0,17.5195,17.5266,17.5125,17.5266,45057.0
2019-07-31 13:20:00,24.94,24.97,24.92,24.95,74623.0,17.5266,17.5477,17.5125,17.5336,74623.0
2019-07-31 13:25:00,24.95,24.96,24.92,24.93,38086.0,17.5336,17.5406,17.5125,17.5195,38086.0
2019-07-31 13:30:00,24.93,24.95,24.92,24.95,43591.0,17.5195,17.5336,17.5125,17.5336,43591.0
2019-07-31 13:35:00,24.94,24.95,24.9,24.93,61827.0,17.5266,17.5336,17.4985,17.5195,61827.0
2019-07-31 13:40:00,24.94,24.95,24.9,24.91,60027.0,17.5266,17.5336,17.4985,17.5055,60027.0
2019-07-31 13:45:00,24.91,24.94,24.9,24.93,73455.0,17.5055,17.5266,17.4985,17.5195,73455.0
2019-07-31 13:50:00,24.93,24.95,24.9,24.92,567586.0,17.5195,17.5336,17.4985,17.5125,567586.0
2019-07-31 13:55:00,24.92,24.98,24.9,24.96,91216.0,17.5125,17.5547,17.4985,17.5406,91216.0
2019-07-31 14:00:00,24.96,24.97,24.82,24.86,125914.0,17.5406,17.5477,17.4422,17.4703,125914.0
2019-07-31 14:05:00,24.86,24.87,24.78,24.8,283013.0,17.4703,17.4774,17.4141,17.4282,283013.0
2019-07-31 14:10:00,24.8,24.83,24.74,24.82,2100862.0,17.4282,17.4493,17.386,17.4422,2100862.0
2019-07-31 14:15:00,24.82,24.87,24.8,24.86,122504.0,17.4422,17.4774,17.4282,17.4703,122504.0
2019-07-31 14:20:00,24.86,24.88,24.82,24.83,109801.0,17.4703,17.4844,17.4422,17.4493,109801.0
2019-07-31 14:25:00,24.83,24.84,24.78,24.8,208441.0,17.4493,17.4563,17.4141,17.4282,208441.0
2019-07-31 14:30:00,24.8,24.84,24.78,24.78,168368.0,17.4282,17.4563,17.4141,17.4141,168368.0
2019-07-31 14:35:00,24.79,24.81,24.72,24.72,646008.0,17.4212,17.4352,17.372,17.372,646008.0
2019-07-31 14:40:00,24.72,24.74,24.68,24.68,155848.0,17.372,17.386,17.3439,17.3439,155848.0
2019-07-31 14:45:00,24.69,24.69,24.6,24.6,103154.0,17.3509,17.3509,17.2876,17.2876,103154.0
2019-07-31 14:50:00,24.6,24.6,24.41,24.56,339642.0,17.2876,17.2876,17.1541,17.2595,339642.0
2019-07-31 14:55:00,24.57,24.68,24.55,24.6,424395.0,17.2666,17.3439,17.2525,17.2876,424395.0
2019-07-31 15:00:00,24.6,24.72,24.54,24.7,1246353.0,17.2876,17.372,17.2455,17.3579,1246353.0
2019-07-31 15:05:00,24.71,24.8,24.69,24.8,196788.0,17.3649,17.4282,17.3509,17.4282,196788.0
2019-07-31 15:10:00,24.8,24.8,24.63,24.67,231212.0,17.4282,17.4282,17.3087,17.3368,231212.0
2019-07-31 15:15:00,24.67,24.74,24.62,24.73,295042.0,17.3368,17.386,17.3017,17.379,295042.0
2019-07-31 15:20:00,24.72,24.82,24.72,24.8,489453.0,17.372,17.4422,17.372,17.4282,489453.0
2019-07-31 15:25:00,24.81,24.83,24.73,24.75,1290253.0,17.4352,17.4493,17.379,17.393,1290253.0
2019-07-31 15:30:00,24.75,24.76,24.7,24.71,146581.0,17.393,17.4001,17.3579,17.3649,146581.0
2019-07-31 15:35:00,24.71,24.75,24.68,24.75,153854.0,17.3649,17.393,17.3439,17.393,153854.0
2019-07-31 15:40:00,24.75,24.77,24.71,24.77,923319.0,17.393,17.4071,17.3649,17.4071,923319.0
2019-07-31 15:45:00,24.77,24.77,24.69,24.71,258613.0,17.4071,17.4071,17.3509,17.3649,258613.0
2019-07-31 15:50:00,24.72,24.72,24.65,24.65,303215.0,17.372,17.372,17.3228,17.3228,303215.0
2019-07-31 15:55:00,24.65,24.68,24.6,24.64,929791.0,17.3228,17.3439,17.2876,17.3157,929791.0
2019-08-01 09:30:00,25.92,26.28,25.86,26.2,430379.0,18.2153,18.4683,18.1731,18.412,430379.0
2019-08-01 09:35:00,26.18,26.28,25.93,25.94,475133.0,18.398,18.4683,18.2223,18.2293,475133.0
2019-08-01 09:40:00,25.93,26.05,25.64,25.7,486386.0,18.2223,18.3066,18.0185,18.0607,486386.0
2019-08-01 09:45:00,25.7,25.93,25.68,25.89,228470.0,18.0607,18.2223,18.0466,18.1942,228470.0
2019-08-01 09:50:00,25.89,26.1,25.87,25.98,244163.0,18.1942,18.3418,18.1801,18.2574,244163.0
2019-08-01 09:55:00,25.98,26.07,25.97,26.01,254648.0,18.2574,18.3207,18.2504,18.2785,254648.0
2019-08-01 10:00:00,26.01,26.04,25.92,25.99,308520.0,18.2785,18.2996,18.2153,18.2645,308520.0
2019-08-01 10:05:00,26.0,26.03,25.98,26.02,324340.0,18.2715,18.2926,18.2574,18.2855,324340.0
2019-08-01 10:10:00,26.03,26.03,25.97,25.98,212481.0,18.2926,18.2926,18.2504,18.2574,212481.0
2019-08-01 10:15:00,25.97,25.98,25.75,25.79,174075.0,18.2504,18.2574,18.0958,18.1239,174075.0
2019-08-01 10:20:00,25.79,25.8,25.71,25.75,157210.0,18.1239,18.1309,18.0677,18.0958,157210.0
2019-08-01 10:25:00,25.76,25.81,25.72,25.78,170574.0,18.1028,18.138,18.0747,18.1169,170574.0
2019-08-01 10:30:00,25.78,25.91,25.78,25.89,112580.0,18.1169,18.2082,18.1169,18.1942,112580.0
2019-08-01 10:35:00,25.9,25.93,25.87,25.93,111425.0,18.2012,18.2223,18.1801,18.2223,111425.0
2019-08-01 10:40:00,25.93,25.93,25.84,25.87,94840.0,18.2223,18.2223,18.159,18.1801,94840.0
2019-08-01 10:45:00,25.87,25.88,25.83,25.86,72644.0,18.1801,18.1872,18.152,18.1731,72644.0
2019-08-01 10:50:00,25.86,25.89,25.85,25.87,79059.0,18.1731,18.1942,18.1661,18.1801,79059.0
2019-08-01 10:55:00,25.87,25.87,25.83,25.86,87639.0,18.1801,18.1801,18.152,18.1731,87639.0
2019-08-01 11:00:00,25.85,25.9,25.77,25.78,83663.0,18.1661,18.2012,18.1099,18.1169,83663.0
2019-08-01 11:05:00,25.78,25.8,25.73,25.8,167601.0,18.1169,18.1309,18.0817,18.1309,167601.0
2019-08-01 11:10:00,25.8,25.9,25.79,25.89,81399.0,18.1309,18.2012,18.1239,18.1942,81399.0
2019-08-01 11:15:00,25.89,25.9,25.78,25.78,92137.0,18.1942,18.2012,18.1169,18.1169,92137.0
2019-08-01 11:20:00,25.78,25.85,25.78,25.85,63280.0,18.1169,18.1661,18.1169,18.1661,63280.0
2019-08-01 11:25:00,25.85,25.93,25.85,25.92,152230.0,18.1661,18.2223,18.1661,18.2153,152230.0
2019-08-01 11:30:00,25.92,26.02,25.91,25.97,136787.0,18.2153,18.2855,18.2082,18.2504,136787.0
2019-08-01 11:35:00,25.98,26.01,25.95,26.0,61337.0,18.2574,18.2785,18.2363,18.2715,61337.0
2019-08-01 11:40:00,26.0,26.0,25.94,25.95,120013.0,18.2715,18.2715,18.2293,18.2363,120013.0
2019-08-01 11:45:00,25.95,26.02,25.94,26.02,91521.0,18.2363,18.2855,18.2293,18.2855,91521.0
2019-08-01 11:50:00,26.02,26.02,25.98,26.01,100813.0,18.2855,18.2855,18.2574,18.2785,100813.0
2019-08-01 11:55:00,26.02,26.13,26.01,26.07,145144.0,18.2855,18.3628,18.2785,18.3207,145144.0
2019-08-01 12:00:00,26.07,26.07,25.96,25.98,84267.0,18.3207,18.3207,18.2434,18.2574,84267.0
2019-08-01 12:05:00,25.98,25.99,25.88,25.9,83817.0,18.2574,18.2645,18.1872,18.2012,83817.0
2019-08-01 12:10:00,25.9,25.91,25.86,25.86,122228.0,18.2012,18.2082,18.1731,18.1731,122228.0
2019-08-01 12:15:00,25.87,25.88,25.81,25.83,62807.0,18.1801,18.1872,18.138,18.152,62807.0
2019-08-01 12:20:00,25.84,25.87,25.81,25.87,97422.0,18.159,18.1801,18.138,18.1801,97422.0
2019-08-01 12:25:00,25.87,25.89,25.84,25.87,93948.0,18.1801,18.1942,18.159,18.1801,93948.0
2019-08-01 12:30:00,25.87,25.88,25.85,25.88,66964.0,18.1801,18.1872,18.1661,18.1872,66964.0
2019-08-01 12:35:00,25.88,25.88,25.82,25.86,98139.0,18.1872,18.1872,18.145,18.1731,98139.0
2019-08-01 12:40:00,25.86,25.86,25.81,25.83,74843.0,18.1731,18.1731,18.138,18.152,74843.0
2019-08-01 12:45:00,25.82,25.89,25.82,25.87,63096.0,18.145,18.1942,18.145,18.1801,63096.0
2019-08-01 12:50:00,25.88,25.9,25.87,25.89,61062.0,18.1872,18.2012,18.1801,18.1942,61062.0
2019-08-01 12:55:00,25.89,25.9,25.71,25.71,147583.0,18.1942,18.2012,18.0677,18.0677,147583.0
2019-08-01 13:00:00,25.71,25.77,25.7,25.77,96556.0,18.0677,18.1099,18.0607,18.1099,96556.0
2019-08-01 13:05:00,25.76,25.81,25.75,25.81,58737.0,18.1028,18.138,18.0958,18.138,58737.0
2019-08-01 13:10:00,25.8,25.81,25.74,25.76,115901.0,18.1309,18.138,18.0888,18.1028,115901.0
2019-08-01 13:15:00,25.75,25.82,25.74,25.8,91317.0,18.0958,18.145,18.0888,18.1309,91317.0
2019-08-01 13:20:00,25.8,25.85,25.8,25.85,61214.0,18.1309,18.1661,18.1309,18.1661,61214.0
2019-08-01 13:25:00,25.85,25.88,25.76,25.81,253077.0,18.1661,18.1872,18.1028,18.138,253077.0
2019-08-01 13:30:00,25.8,25.89,25.77,25.78,178375.0,18.1309,18.1942,18.1099,18.1169,178375.0
2019-08-01 13:35:00,25.79,25.79,25.67,25.7,197898.0,18.1239,18.1239,18.0396,18.0607,197898.0
2019-08-01 13:40:00,25.69,25.72,25.62,25.66,228867.0,18.0536,18.0747,18.0044,18.0325,228867.0
2019-08-01 13:45:00,25.66,25.8,25.64,25.77,219432.0,18.0325,18.1309,18.0185,18.1099,219432.0
2019-08-01 13:50:00,25.76,25.82,25.72,25.74,100399.0,18.1028,18.145,18.0747,18.0888,100399.0
2019-08-01 13:55:00,25.74,25.75,25.65,25.71,108607.0,18.0888,18.0958,18.0255,18.0677,108607.0
2019-08-01 14:00:00,25.7,25.72,25.53,25.53,104771.0,18.0607,18.0747,17.9412,17.9412,104771.0
2019-08-01 14:05:00,25.53,25.58,25.51,25.57,120334.0,17.9412,17.9763,17.9271,17.9693,120334.0
2019-08-01 14:10:00,25.56,25.68,25.56,25.67,113695.0,17.9623,18.0466,17.9623,18.0396,113695.0
2019-08-01 14:15:00,25.68,25.72,25.64,25.71,63592.0,18.0466,18.0747,18.0185,18.0677,63592.0
2019-08-01 14:20:00,25.71,25.72,25.65,25.66,75967.0,18.0677,18.0747,18.0255,18.0325,75967.0
2019-08-01 14:25:00,25.67,25.76,25.65,25.67,125247.0,18.0396,18.1028,18.0255,18.0396,125247.0
2019-08-01 14:30:00,25.67,25.69,25.63,25.66,127054.0,18.0396,18.0536,18.0115,18.0325,127054.0
2019-08-01 14:35:00,25.66,25.66,25.62,25.64,71413.0,18.0325,18.0325,18.0044,18.0185,71413.0
2019-08-01 14:40:00,25.65,25.7,25.64,25.67,127390.0,18.0255,18.0607,18.0185,18.0396,127390.0
2019-08-01 14:45:00,25.67,25.78,25.66,25.77,101098.0,18.0396,18.1169,18.0325,18.1099,101098.0
2019-08-01 14:50:00,25.77,25.8,25.76,25.78,82855.0,18.1099,18.1309,18.1028,18.1169,82855.0
2019-08-01 14:55:00,25.78,25.8,25.72,25.78,91935.0,18.1169,18.1309,18.0747,18.1169,91935.0
2019-08-01 15:00:00,25.79,25.79,25.68,25.69,271989.0,18.1239,18.1239,18.0466,18.0536,271989.0
2019-08-01 15:05:00,25.69,25.73,25.62,25.63,105854.0,18.0536,18.0817,18.0044,18.0115,105854.0
2019-08-01 15:10:00,25.63,25.63,25.58,25.6,131027.0,18.0115,18.0115,17.9763,17.9904,131027.0
2019-08-01 15:15:00,25.61,25.67,25.6,25.64,123431.0,17.9974,18.0396,17.9904,18.0185,123431.0
2019-08-01 15:20:00,25.65,25.72,25.63,25.72,141521.0,18.0255,18.0747,18.0115,18.0747,141521.0
2019-08-01 15:25:00,25.73,25.8,25.71,25.77,177485.0,18.0817,18.1309,18.0677,18.1099,177485.0
2019-08-01 15:30:00,25.77,25.79,25.7,25.7,179698.0,18.1099,18.1239,18.0607,18.0607,179698.0
2019-08-01 15:35:00,25.7,25.73,25.66,25.71,200641.0,18.0607,18.0817,18.0325,18.0677,200641.0
2019-08-01 15:40:00,25.71,25.71,25.63,25.66,282342.0,18.0677,18.0677,18.0115,18.0325,282342.0
2019-08-01 15:45:00,25.66,25.68,25.61,25.64,315262.0,18.0325,18.0466,17.9974,18.0185,315262.0
2019-08-01 15:50:00,25.63,25.65,25.57,25.59,481379.0,18.0115,18.0255,17.9693,17.9834,481379.0
2019-08-01 15:55:00,25.59,25.6,25.52,25.52,1022738.0,17.9834,17.9904,17.9342,17.9342,1022738.0
2019-08-02 09:30:00,25.59,25.76,25.54,25.76,209896.0,17.9834,18.1028,17.9482,18.1028,209896.0
2019-08-02 09:35:00,25.77,25.82,25.73,25.8,165514.0,18.1099,18.145,18.0817,18.1309,165514.0
2019-08-02 09:40:00,25.8,25.83,25.74,25.76,163936.0,18.1309,18.152,18.0888,18.1028,163936.0
2019-08-02 09:45:00,25.76,25.78,25.65,25.66,315606.0,18.1028,18.1169,18.0255,18.0325,315606.0
2019-08-02 09:50:00,25.66,25.69,25.57,25.57,212249.0,18.0325,18.0536,17.9693,17.9693,212249.0
2019-08-02 09:55:00,25.58,25.6,25.5,25.52,195058.0,17.9763,17.9904,17.9201,17.9342,195058.0
2019-08-02 10:00:00,25.52,25.63,25.5,25.61,144088.0,17.9342,18.0115,17.9201,17.9974,144088.0
2019-08-02 10:05:00,25.61,25.62,25.46,25.52,266854.0,17.9974,18.0044,17.892,17.9342,266854.0
2019-08-02 10:10:00,25.51,25.52,25.35,25.4,138628.0,17.9271,17.9342,17.8147,17.8498,138628.0
2019-08-02 10:15:00,25.4,25.46,25.35,25.37,94022.0,17.8498,17.892,17.8147,17.8288,94022.0
2019-08-02 10:20:00,25.37,25.38,25.3,25.32,88555.0,17.8288,17.8358,17.7796,17.7936,88555.0
2019-08-02 10:25:00,25.31,25.34,25.28,25.3,91115.0,17.7866,17.8077,17.7655,17.7796,91115.0
2019-08-02 10:30:00,25.31,25.33,25.24,25.25,170376.0,17.7866,17.8006,17.7374,17.7444,170376.0
2019-08-02 10:35:00,25.24,25.25,25.13,25.16,92622.0,17.7374,17.7444,17.6601,17.6812,92622.0
2019-08-02 10:40:00,25.16,25.17,25.11,25.17,58614.0,17.6812,17.6882,17.646,17.6882,58614.0
2019-08-02 10:45:00,25.16,25.16,25.07,25.11,101425.0,17.6812,17.6812,17.6179,17.646,101425.0
2019-08-02 10:50:00,25.11,25.2,25.1,25.2,59100.0,17.646,17.7093,17.639,17.7093,59100.0
2019-08-02 10:55:00,25.2,25.26,25.19,25.26,143227.0,17.7093,17.7514,17.7023,17.7514,143227.0
2019-08-02 11:00:00,25.26,25.28,25.24,25.24,111373.0,17.7514,17.7655,17.7374,17.7374,111373.0
2019-08-02 11:05:00,25.25,25.29,25.24,25.28,104135.0,17.7444,17.7725,17.7374,17.7655,104135.0
2019-08-02 11:10:00,25.29,25.31,25.26,25.3,53846.0,17.7725,17.7866,17.7514,17.7796,53846.0
2019-08-02 11:15:00,25.3,25.41,25.3,25.41,78716.0,17.7796,17.8569,17.7796,17.8569,78716.0
2019-08-02 11:20:00,25.4,25.43,25.39,25.4,240959.0,17.8498,17.8709,17.8428,17.8498,240959.0
2019-08-02 11:25:00,25.4,25.43,25.39,25.39,83914.0,17.8498,17.8709,17.8428,17.8428,83914.0
2019-08-02 11:30:00,25.39,25.42,25.34,25.35,110393.0,17.8428,17.8639,17.8077,17.8147,110393.0
2019-08-02 11:35:00,25.35,25.37,25.34,25.37,106207.0,17.8147,17.8288,17.8077,17.8288,106207.0
2019-08-02 11:40:00,25.37,25.39,25.34,25.39,99664.0,17.8288,17.8428,17.8077,17.8428,99664.0
2019-08-02 11:45:00,25.38,25.43,25.37,25.41,243476.0,17.8358,17.8709,17.8288,17.8569,243476.0
2019-08-02 11:50:00,25.4,25.41,25.26,25.3,113678.0,17.8498,17.8569,17.7514,17.7796,113678.0
2019-08-02 11:55:00,25.31,25.38,25.31,25.37,75460.0,17.7866,17.8358,17.7866,17.8288,75460.0
2019-08-02 12:00:00,25.37,25.4,25.31,25.31,95563.0,17.8288,17.8498,17.7866,17.7866,95563.0
2019-08-02 12:05:00,25.31,25.35,25.29,25.34,48521.0,17.7866,17.8147,17.7725,17.8077,48521.0
2019-08-02 12:10:00,25.34,25.35,25.32,25.35,38735.0,17.8077,17.8147,17.7936,17.8147,38735.0
2019-08-02 12:15:00,25.35,25.4,25.35,25.39,63834.0,17.8147,17.8498,17.8147,17.8428,63834.0
2019-08-02 12:20:00,25.39,25.43,25.39,25.43,80252.0,17.8428,17.8709,17.8428,17.8709,80252.0
2019-08-02 12:25:00,25.43,25.48,25.43,25.47,64454.0,17.8709,17.9061,17.8709,17.899,64454.0
2019-08-02 12:30:00,25.48,25.51,25.43,25.45,186862.0,17.9061,17.9271,17.8709,17.885,186862.0
2019-08-02 12:35:00,25.45,25.48,25.43,25.46,67897.0,17.885,17.9061,17.8709,17.892,67897.0
2019-08-02 12:40:00,25.46,25.52,25.45,25.48,86001.0,17.892,17.9342,17.885,17.9061,86001.0
2019-08-02 12:45:00,25.48,25.49,25.46,25.48,60504.0,17.9061,17.9131,17.892,17.9061,60504.0
2019-08-02 12:50:00,25.49,25.49,25.39,25.39,618718.0,17.9131,17.9131,17.8428,17.8428,618718.0
2019-08-02 12:55:00,25.39,25.4,25.35,25.35,59294.0,17.8428,17.8498,17.8147,17.8147,59294.0
2019-08-02 13:00:00,25.36,25.37,25.31,25.37,71719.0,17.8217,17.8288,17.7866,17.8288,71719.0
2019-08-02 13:05:00,25.37,25.37,25.34,25.37,38297.0,17.8288,17.8288,17.8077,17.8288,38297.0
2019-08-02 13:10:00,25.36,25.38,25.35,25.36,36927.0,17.8217,17.8358,17.8147,17.8217,36927.0
2019-08-02 13:15:00,25.37,25.38,25.29,25.32,89539.0,17.8288,17.8358,17.7725,17.7936,89539.0
2019-08-02 13:20:00,25.31,25.34,25.25,25.26,435805.0,17.7866,17.8077,17.7444,17.7514,435805.0
2019-08-02 13:25:00,25.25,25.26,25.18,25.2,84571.0,17.7444,17.7514,17.6952,17.7093,84571.0
2019-08-02 13:30:00,25.2,25.23,25.17,25.19,49609.0,17.7093,17.7304,17.6882,17.7023,49609.0
2019-08-02 13:35:00,25.18,25.2,25.15,25.17,120781.0,17.6952,17.7093,17.6741,17.6882,120781.0
2019-08-02 13:40:00,25.17,25.19,25.13,25.14,37057.0,17.6882,17.7023,17.6601,17.6671,37057.0
2019-08-02 13:45:00,25.13,25.17,25.12,25.14,59149.0,17.6601,17.6882,17.6531,17.6671,59149.0
2019-08-02 13:50:00,25.14,25.16,25.09,25.16,170530.0,17.6671,17.6812,17.632,17.6812,170530.0
2019-08-02 13:55:00,25.16,25.16,25.11,25.11,32485.0,17.6812,17.6812,17.646,17.646,32485.0
2019-08-02 14:00:00,25.11,25.13,25.09,25.09,88922.0,17.646,17.6601,17.632,17.632,88922.0
2019-08-02 14:05:00,25.09,25.12,25.06,25.08,86257.0,17.632,17.6531,17.6109,17.625,86257.0
2019-08-02 14:10:00,25.07,25.1,25.05,25.09,47700.0,17.6179,17.639,17.6039,17.632,47700.0
2019-08-02 14:15:00,25.09,25.09,25.0,25.04,79136.0,17.632,17.632,17.5687,17.5968,79136.0
2019-08-02 14:20:00,25.04,25.06,25.02,25.03,62562.0,17.5968,17.6109,17.5828,17.5898,62562.0
2019-08-02 14:25:00,25.03,25.07,25.02,25.03,57042.0,17.5898,17.6179,17.5828,17.5898,57042.0
2019-08-02 14:30:00,25.03,25.05,25.02,25.04,55352.0,17.5898,17.6039,17.5828,17.5968,55352.0
2019-08-02 14:35:00,25.04,25.08,25.03,25.07,77896.0,17.5968,17.625,17.5898,17.6179,77896.0
2019-08-02 14:40:00,25.07,25.08,25.04,25.04,31603.0,17.6179,17.625,17.5968,17.5968,31603.0
2019-08-02 14:45:00,25.04,25.06,25.02,25.03,61225.0,17.5968,17.6109,17.5828,17.5898,61225.0
2019-08-02 14:50:00,25.03,25.04,24.99,24.99,36420.0,17.5898,17.5968,17.5617,17.5617,36420.0
2019-08-02 14:55:00,24.99,25.08,24.97,25.07,133558.0,17.5617,17.625,17.5477,17.6179,133558.0
2019-08-02 15:00:00,25.08,25.11,25.06,25.11,58089.0,17.625,17.646,17.6109,17.646,58089.0
2019-08-02 15:05:00,25.11,25.11,25.05,25.05,113185.0,17.646,17.646,17.6039,17.6039,113185.0
2019-08-02 15:10:00,25.05,25.06,24.99,24.99,103367.0,17.6039,17.6109,17.5617,17.5617,103367.0
2019-08-02 15:15:00,24.99,25.01,24.93,24.93,195592.0,17.5617,17.5758,17.5195,17.5195,195592.0
2019-08-02 15:20:00,24.93,24.97,24.91,24.95,170779.0,17.5195,17.5477,17.5055,17.5336,170779.0
2019-08-02 15:25:00,24.95,25.0,24.94,24.99,201438.0,17.5336,17.5687,17.5266,17.5617,201438.0
2019-08-02 15:30:00,24.98,25.02,24.95,24.96,120871.0,17.5547,17.5828,17.5336,17.5406,120871.0
2019-08-02 15:35:00,24.95,25.08,24.95,25.03,193252.0,17.5336,17.625,17.5336,17.5898,193252.0
2019-08-02 15:40:00,25.04,25.07,25.03,25.07,143393.0,17.5968,17.6179,17.5898,17.6179,143393.0
2019-08-02 15:45:00,25.06,25.1,25.04,25.06,166416.0,17.6109,17.639,17.5968,17.6109,166416.0
2019-08-02 15:50:00,25.06,25.1,25.01,25.02,242422.0,17.6109,17.639,17.5758,17.5828,242422.0
2019-08-02 15:55:00,25.03,25.06,25.0,25.01,386964.0,17.5898,17.6109,17.5687,17.5758,386964.0
2019-08-05 09:30:00,24.38,24.49,24.34,24.4,200693.0,17.133,17.2103,17.1049,17.1471,200693.0
2019-08-05 09:35:00,24.41,24.49,24.35,24.39,119826.0,17.1541,17.2103,17.1119,17.1401,119826.0
2019-08-05 09:40:00,24.41,24.42,24.33,24.39,95978.0,17.1541,17.1611,17.0979,17.1401,95978.0
2019-08-05 09:45:00,24.39,24.39,24.17,24.18,183437.0,17.1401,17.1401,16.9855,16.9925,183437.0
2019-08-05 09:50:00,24.17,24.22,24.16,24.18,328442.0,16.9855,17.0206,16.9784,16.9925,328442.0
2019-08-05 09:55:00,24.18,24.28,24.16,24.28,344254.0,16.9925,17.0628,16.9784,17.0628,344254.0
2019-08-05 10:00:00,24.27,24.32,24.22,24.28,277494.0,17.0557,17.0909,17.0206,17.0628,277494.0
2019-08-05 10:05:00,24.27,24.32,24.24,24.26,112644.0,17.0557,17.0909,17.0346,17.0487,112644.0
2019-08-05 10:10:00,24.26,24.26,24.18,24.19,144352.0,17.0487,17.0487,16.9925,16.9995,144352.0
2019-08-05 10:15:00,24.18,24.21,24.16,24.17,238410.0,16.9925,17.0136,16.9784,16.9855,238410.0
2019-08-05 10:20:00,24.17,24.19,24.09,24.13,59777.0,16.9855,16.9995,16.9292,16.9573,59777.0
2019-08-05 10:25:00,24.12,24.17,24.1,24.15,69727.0,16.9503,16.9855,16.9363,16.9714,69727.0
2019-08-05 10:30:00,24.16,24.16,24.1,24.11,87934.0,16.9784,16.9784,16.9363,16.9433,87934.0
2019-08-05 10:35:00,24.11,24.18,24.09,24.13,137648.0,16.9433,16.9925,16.9292,16.9573,137648.0
2019-08-05 10:40:00,24.13,24.13,24.11,24.13,129959.0,16.9573,16.9573,16.9433,16.9573,129959.0
2019-08-05 10:45:00,24.12,24.14,24.11,24.14,76309.0,16.9503,16.9644,16.9433,16.9644,76309.0
2019-08-05 10:50:00,24.14,24.16,24.12,24.12,46139.0,16.9644,16.9784,16.9503,16.9503,46139.0
2019-08-05 10:55:00,24.12,24.17,24.11,24.14,100267.0,16.9503,16.9855,16.9433,16.9644,100267.0
2019-08-05 11:00:00,24.14,24.18,24.13,24.14,76684.0,16.9644,16.9925,16.9573,16.9644,76684.0
2019-08-05 11:05:00,24.14,24.18,24.12,24.17,79694.0,16.9644,16.9925,16.9503,16.9855,79694.0
2019-08-05 11:10:00,24.16,24.2,24.15,24.2,131547.0,16.9784,17.0065,16.9714,17.0065,131547.0
2019-08-05 11:15:00,24.19,24.19,24.14,24.15,62950.0,16.9995,16.9995,16.9644,16.9714,62950.0
2019-08-05 11:20:00,24.15,24.19,24.14,24.16,88447.0,16.9714,16.9995,16.9644,16.9784,88447.0
2019-08-05 11:25:00,24.16,24.2,24.15,24.18,75484.0,16.9784,17.0065,16.9714,16.9925,75484.0
2019-08-05 11:30:00,24.19,24.27,24.18,24.27,89784.0,16.9995,17.0557,16.9925,17.0557,89784.0
2019-08-05 11:35:00,24.26,24.26,24.21,24.21,46729.0,17.0487,17.0487,17.0136,17.0136,46729.0
2019-08-05 11:40:00,24.21,24.23,24.17,24.18,66843.0,17.0136,17.0276,16.9855,16.9925,66843.0
2019-08-05 11:45:00,24.18,24.19,24.15,24.19,58515.0,16.9925,16.9995,16.9714,16.9995,58515.0
2019-08-05 11:50:00,24.19,24.2,24.16,24.19,50181.0,16.9995,17.0065,16.9784,16.9995,50181.0
2019-08-05 11:55:00,24.19,24.21,24.15,24.15,51168.0,16.9995,17.0136,16.9714,16.9714,51168.0
2019-08-05 12:00:00,24.15,24.16,24.12,24.12,62466.0,16.9714,16.9784,16.9503,16.9503,62466.0
2019-08-05 12:05:00,24.13,24.16,24.1,24.11,80246.0,16.9573,16.9784,16.9363,16.9433,80246.0
2019-08-05 12:10:00,24.12,24.15,24.1,24.15,68928.0,16.9503,16.9714,16.9363,16.9714,68928.0
2019-08-05 12:15:00,24.16,24.18,24.15,24.17,46133.0,16.9784,16.9925,16.9714,16.9855,46133.0
2019-08-05 12:20:00,24.17,24.18,24.15,24.17,42731.0,16.9855,16.9925,16.9714,16.9855,42731.0
2019-08-05 12:25:00,24.17,24.18,24.11,24.12,105098.0,16.9855,16.9925,16.9433,16.9503,105098.0
2019-08-05 12:30:00,24.12,24.13,24.1,24.1,64730.0,16.9503,16.9573,16.9363,16.9363,64730.0
2019-08-05 12:35:00,24.1,24.1,24.04,24.06,87831.0,16.9363,16.9363,16.8941,16.9081,87831.0
2019-08-05 12:40:00,24.06,24.08,24.03,24.04,76746.0,16.9081,16.9222,16.8871,16.8941,76746.0
2019-08-05 12:45:00,24.04,24.05,24.0,24.01,49369.0,16.8941,16.9011,16.866,16.873,49369.0
2019-08-05 12:50:00,24.0,24.02,23.94,23.98,110989.0,16.866,16.88,16.8238,16.8519,110989.0
2019-08-05 12:55:00,23.98,23.98,23.92,23.96,83855.0,16.8519,16.8519,16.8098,16.8379,83855.0
2019-08-05 13:00:00,23.96,23.98,23.93,23.94,59548.0,16.8379,16.8519,16.8168,16.8238,59548.0
2019-08-05 13:05:00,23.95,24.01,23.94,24.0,168213.0,16.8308,16.873,16.8238,16.866,168213.0
2019-08-05 13:10:00,24.0,24.02,23.99,23.99,35227.0,16.866,16.88,16.859,16.859,35227.0
2019-08-05 13:15:00,24.0,24.05,23.99,24.02,82321.0,16.866,16.9011,16.859,16.88,82321.0
2019-08-05 13:20:00,24.03,24.07,24.02,24.07,83113.0,16.8871,16.9152,16.88,16.9152,83113.0
2019-08-05 13:25:00,24.07,24.11,23.96,23.98,332737.0,16.9152,16.9433,16.8379,16.8519,332737.0
2019-08-05 13:30:00,23.97,24.06,23.87,23.93,220866.0,16.8449,16.9081,16.7746,16.8168,220866.0
2019-08-05 13:35:00,23.92,23.96,23.89,23.95,86599.0,16.8098,16.8379,16.7887,16.8308,86599.0
2019-08-05 13:40:00,23.96,23.97,23.9,23.92,67839.0,16.8379,16.8449,16.7957,16.8098,67839.0
2019-08-05 13:45:00,23.91,23.92,23.87,23.87,111130.0,16.8027,16.8098,16.7746,16.7746,111130.0
2019-08-05 13:50:00,23.87,23.89,23.82,23.86,119150.0,16.7746,16.7887,16.7395,16.7676,119150.0
2019-08-05 13:55:00,23.85,23.87,23.82,23.87,100727.0,16.7606,16.7746,16.7395,16.7746,100727.0
2019-08-05 14:00:00,23.86,23.9,23.86,23.86,94730.0,16.7676,16.7957,16.7676,16.7676,94730.0
2019-08-05 14:05:00,23.86,23.88,23.84,23.84,101769.0,16.7676,16.7817,16.7535,16.7535,101769.0
2019-08-05 14:10:00,23.84,23.86,23.83,23.86,63498.0,16.7535,16.7676,16.7465,16.7676,63498.0
2019-08-05 14:15:00,23.86,23.86,23.83,23.85,81174.0,16.7676,16.7676,16.7465,16.7606,81174.0
2019-08-05 14:20:00,23.84,23.85,23.78,23.78,84323.0,16.7535,16.7606,16.7114,16.7114,84323.0
2019-08-05 14:25:00,23.78,23.79,23.76,23.77,98873.0,16.7114,16.7184,16.6973,16.7044,98873.0
2019-08-05 14:30:00,23.77,23.82,23.73,23.8,162770.0,16.7044,16.7395,16.6762,16.7254,162770.0
2019-08-05 14:35:00,23.8,23.83,23.75,23.76,128820.0,16.7254,16.7465,16.6903,16.6973,128820.0
2019-08-05 14:40:00,23.75,23.76,23.66,23.67,105331.0,16.6903,16.6973,16.627,16.6341,105331.0
2019-08-05 14:45:00,23.67,23.76,23.67,23.73,131509.0,16.6341,16.6973,16.6341,16.6762,131509.0
2019-08-05 14:50:00,23.73,23.74,23.67,23.68,120636.0,16.6762,16.6833,16.6341,16.6411,120636.0
2019-08-05 14:55:00,23.68,23.7,23.65,23.68,64409.0,16.6411,16.6552,16.62,16.6411,64409.0
2019-08-05 15:00:00,23.68,23.7,23.61,23.62,65406.0,16.6411,16.6552,16.5919,16.5989,65406.0
2019-08-05 15:05:00,23.62,23.63,23.59,23.6,89872.0,16.5989,16.606,16.5779,16.5849,89872.0
2019-08-05 15:10:00,23.61,23.71,23.6,23.7,88440.0,16.5919,16.6622,16.5849,16.6552,88440.0
2019-08-05 15:15:00,23.69,23.74,23.64,23.71,108022.0,16.6481,16.6833,16.613,16.6622,108022.0
2019-08-05 15:20:00,23.71,23.76,23.7,23.72,74077.0,16.6622,16.6973,16.6552,16.6692,74077.0
2019-08-05 15:25:00,23.72,23.77,23.67,23.68,116812.0,16.6692,16.7044,16.6341,16.6411,116812.0
2019-08-05 15:30:00,23.68,23.74,23.64,23.73,162866.0,16.6411,16.6833,16.613,16.6762,162866.0
2019-08-05 15:35:00,23.72,23.76,23.7,23.74,146245.0,16.6692,16.6973,16.6552,16.6833,146245.0
2019-08-05 15:40:00,23.73,23.81,23.73,23.79,149160.0,16.6762,16.7325,16.6762,16.7184,149160.0
2019-08-05 15:45:00,23.79,23.81,23.73,23.76,173901.0,16.7184,16.7325,16.6762,16.6973,173901.0
2019-08-05 15:50:00,23.75,23.76,23.71,23.76,204732.0,16.6903,16.6973,16.6622,16.6973,204732.0
2019-08-05 15:55:00,23.75,23.83,23.74,23.78,537687.0,16.6903,16.7465,16.6833,16.7114,537687.0
2019-08-06 09:30:00,23.78,24.04,23.78,23.87,250644.0,16.7114,16.8941,16.7114,16.7746,250644.0
2019-08-06 09:35:00,23.87,23.88,23.78,23.78,457481.0,16.7746,16.7817,16.7114,16.7114,457481.0
2019-08-06 09:40:00,23.78,23.82,23.73,23.82,90146.0,16.7114,16.7395,16.6762,16.7395,90146.0
2019-08-06 09:45:00,23.81,23.85,23.7,23.71,143578.0,16.7325,16.7606,16.6552,16.6622,143578.0
2019-08-06 09:50:00,23.7,23.71,23.64,23.64,158729.0,16.6552,16.6622,16.613,16.613,158729.0
2019-08-06 09:55:00,23.65,23.69,23.54,23.6,109898.0,16.62,16.6481,16.5427,16.5849,109898.0
2019-08-06 10:00:00,23.59,23.62,23.55,23.61,142972.0,16.5779,16.5989,16.5497,16.5919,142972.0
2019-08-06 10:05:00,23.61,23.62,23.54,23.6,82943.0,16.5919,16.5989,16.5427,16.5849,82943.0
2019-08-06 10:10:00,23.61,23.61,23.55,23.59,123826.0,16.5919,16.5919,16.5497,16.5779,123826.0
2019-08-06 10:15:00,23.58,23.6,23.53,23.54,78141.0,16.5708,16.5849,16.5357,16.5427,78141.0
2019-08-06 10:20:00,23.54,23.54,23.47,23.5,207848.0,16.5427,16.5427,16.4935,16.5146,207848.0
2019-08-06 10:25:00,23.5,23.54,23.48,23.48,81299.0,16.5146,16.5427,16.5006,16.5006,81299.0
2019-08-06 10:30:00,23.48,23.52,23.47,23.49,88973.0,16.5006,16.5287,16.4935,16.5076,88973.0
2019-08-06 10:35:00,23.49,23.5,23.45,23.5,82893.0,16.5076,16.5146,16.4795,16.5146,82893.0
2019-08-06 10:40:00,23.5,23.53,23.48,23.49,62390.0,16.5146,16.5357,16.5006,16.5076,62390.0
2019-08-06 10:45:00,23.49,23.5,23.42,23.42,77432.0,16.5076,16.5146,16.4584,16.4584,77432.0
2019-08-06 10:50:00,23.41,23.44,23.38,23.44,119415.0,16.4514,16.4724,16.4303,16.4724,119415.0
2019-08-06 10:55:00,23.43,23.45,23.39,23.41,50440.0,16.4654,16.4795,16.4373,16.4514,50440.0
2019-08-06 11:00:00,23.41,23.41,23.35,23.37,70047.0,16.4514,16.4514,16.4092,16.4233,70047.0
2019-08-06 11:05:00,23.38,23.4,23.35,23.36,56817.0,16.4303,16.4443,16.4092,16.4162,56817.0
2019-08-06 11:10:00,23.36,23.36,23.3,23.31,68380.0,16.4162,16.4162,16.3741,16.3811,68380.0
2019-08-06 11:15:00,23.3,23.31,23.19,23.2,152485.0,16.3741,16.3811,16.2968,16.3038,152485.0
2019-08-06 11:20:00,23.2,23.23,23.16,23.22,233862.0,16.3038,16.3249,16.2757,16.3178,233862.0
2019-08-06 11:25:00,23.23,23.29,23.22,23.29,98404.0,16.3249,16.367,16.3178,16.367,98404.0
2019-08-06 11:30:00,23.29,23.31,23.2,23.2,114857.0,16.367,16.3811,16.3038,16.3038,114857.0
2019-08-06 11:35:00,23.2,23.21,23.14,23.16,122102.0,16.3038,16.3108,16.2616,16.2757,122102.0
2019-08-06 11:40:00,23.16,23.2,23.13,23.14,116027.0,16.2757,16.3038,16.2546,16.2616,116027.0
2019-08-06 11:45:00,23.14,23.17,23.13,23.14,82997.0,16.2616,16.2827,16.2546,16.2616,82997.0
2019-08-06 11:50:00,23.14,23.23,23.13,23.19,202981.0,16.2616,16.3249,16.2546,16.2968,202981.0
2019-08-06 11:55:00,23.19,23.27,23.19,23.26,159251.0,16.2968,16.353,16.2968,16.346,159251.0
2019-08-06 12:00:00,23.26,23.31,23.24,23.26,80215.0,16.346,16.3811,16.3319,16.346,80215.0
2019-08-06 12:05:00,23.25,23.28,23.22,23.27,60509.0,16.3389,16.36,16.3178,16.353,60509.0
2019-08-06 12:10:00,23.27,23.28,23.24,23.28,55642.0,16.353,16.36,16.3319,16.36,55642.0
2019-08-06 12:15:00,23.28,23.28,23.23,23.24,66765.0,16.36,16.36,16.3249,16.3319,66765.0
2019-08-06 12:20:00,23.25,23.25,23.2,23.21,50451.0,16.3389,16.3389,16.3038,16.3108,50451.0
2019-08-06 12:25:00,23.21,23.24,23.2,23.23,75210.0,16.3108,16.3319,16.3038,16.3249,75210.0
2019-08-06 12:30:00,23.22,23.23,23.2,23.23,58903.0,16.3178,16.3249,16.3038,16.3249,58903.0
2019-08-06 12:35:00,23.23,23.29,23.22,23.29,45332.0,16.3249,16.367,16.3178,16.367,45332.0
2019-08-06 12:40:00,23.28,23.33,23.28,23.32,62939.0,16.36,16.3951,16.36,16.3881,62939.0
2019-08-06 12:45:00,23.32,23.34,23.28,23.32,72406.0,16.3881,16.4022,16.36,16.3881,72406.0
2019-08-06 12:50:00,23.31,23.33,23.3,23.33,57326.0,16.3811,16.3951,16.3741,16.3951,57326.0
2019-08-06 12:55:00,23.32,23.34,23.29,23.3,136716.0,16.3881,16.4022,16.367,16.3741,136716.0
2019-08-06 13:00:00,23.29,23.33,23.27,23.33,52334.0,16.367,16.3951,16.353,16.3951,52334.0
2019-08-06 13:05:00,23.33,23.36,23.32,23.35,62815.0,16.3951,16.4162,16.3881,16.4092,62815.0
2019-08-06 13:10:00,23.35,23.36,23.32,23.36,42951.0,16.4092,16.4162,16.3881,16.4162,42951.0
2019-08-06 13:15:00,23.36,23.36,23.31,23.32,66365.0,16.4162,16.4162,16.3811,16.3881,66365.0
2019-08-06 13:20:00,23.33,23.36,23.32,23.36,23185.0,16.3951,16.4162,16.3881,16.4162,23185.0
2019-08-06 13:25:00,23.36,23.38,23.35,23.38,43720.0,16.4162,16.4303,16.4092,16.4303,43720.0
2019-08-06 13:30:00,23.38,23.38,23.32,23.35,101954.0,16.4303,16.4303,16.3881,16.4092,101954.0
2019-08-06 13:35:00,23.35,23.36,23.3,23.33,51420.0,16.4092,16.4162,16.3741,16.3951,51420.0
2019-08-06 13:40:00,23.33,23.35,23.31,23.34,54650.0,16.3951,16.4092,16.3811,16.4022,54650.0
2019-08-06 13:45:00,23.33,23.34,23.31,23.34,32360.0,16.3951,16.4022,16.3811,16.4022,32360.0
2019-08-06 13:50:00,23.34,23.38,23.34,23.38,44043.0,16.4022,16.4303,16.4022,16.4303,44043.0
2019-08-06 13:55:00,23.38,23.41,23.37,23.4,77387.0,16.4303,16.4514,16.4233,16.4443,77387.0
2019-08-06 14:00:00,23.4,23.4,23.34,23.34,64474.0,16.4443,16.4443,16.4022,16.4022,64474.0
2019-08-06 14:05:00,23.35,23.38,23.33,23.38,63234.0,16.4092,16.4303,16.3951,16.4303,63234.0
2019-08-06 14:10:00,23.38,23.41,23.37,23.39,73975.0,16.4303,16.4514,16.4233,16.4373,73975.0
2019-08-06 14:15:00,23.39,23.46,23.39,23.45,80923.0,16.4373,16.4865,16.4373,16.4795,80923.0
2019-08-06 14:20:00,23.45,23.45,23.41,23.44,43574.0,16.4795,16.4795,16.4514,16.4724,43574.0
2019-08-06 14:25:00,23.44,23.44,23.39,23.4,55188.0,16.4724,16.4724,16.4373,16.4443,55188.0
2019-08-06 14:30:00,23.4,23.45,23.38,23.44,51973.0,16.4443,16.4795,16.4303,16.4724,51973.0
2019-08-06 14:35:00,23.45,23.45,23.42,23.44,47820.0,16.4795,16.4795,16.4584,16.4724,47820.0
2019-08-06 14:40:00,23.43,23.47,23.42,23.46,61109.0,16.4654,16.4935,16.4584,16.4865,61109.0
2019-08-06 14:45:00,23.46,23.5,23.46,23.5,84266.0,16.4865,16.5146,16.4865,16.5146,84266.0
2019-08-06 14:50:00,23.5,23.5,23.45,23.47,87821.0,16.5146,16.5146,16.4795,16.4935,87821.0
2019-08-06 14:55:00,23.47,23.5,23.46,23.47,74921.0,16.4935,16.5146,16.4865,16.4935,74921.0
2019-08-06 15:00:00,23.48,23.5,23.46,23.5,124675.0,16.5006,16.5146,16.4865,16.5146,124675.0
2019-08-06 15:05:00,23.5,23.51,23.49,23.49,55659.0,16.5146,16.5216,16.5076,16.5076,55659.0
2019-08-06 15:10:00,23.5,23.54,23.47,23.54,122512.0,16.5146,16.5427,16.4935,16.5427,122512.0
2019-08-06 15:15:00,23.54,23.54,23.5,23.53,77397.0,16.5427,16.5427,16.5146,16.5357,77397.0
2019-08-06 15:20:00,23.53,23.55,23.51,23.53,69886.0,16.5357,16.5497,16.5216,16.5357,69886.0
2019-08-06 15:25:00,23.53,23.53,23.49,23.52,142732.0,16.5357,16.5357,16.5076,16.5287,142732.0
2019-08-06 15:30:00,23.52,23.53,23.46,23.48,114104.0,16.5287,16.5357,16.4865,16.5006,114104.0
2019-08-06 15:35:00,23.48,23.5,23.46,23.5,110184.0,16.5006,16.5146,16.4865,16.5146,110184.0
2019-08-06 15:40:00,23.5,23.52,23.48,23.52,104036.0,16.5146,16.5287,16.5006,16.5287,104036.0
2019-08-06 15:45:00,23.51,23.51,23.46,23.48,212780.0,16.5216,16.5216,16.4865,16.5006,212780.0
2019-08-06 15:50:00,23.47,23.53,23.47,23.48,277072.0,16.4935,16.5357,16.4935,16.5006,277072.0
2019-08-06 15:55:00,23.48,23.57,23.48,23.53,692343.0,16.5006,16.5638,16.5006,16.5357,692343.0
2019-08-07 09:30:00,23.24,23.28,23.07,23.1,213314.0,16.3319,16.36,16.2124,16.2335,213314.0
2019-08-07 09:35:00,23.11,23.26,23.09,23.25,105770.0,16.2405,16.346,16.2265,16.3389,105770.0
2019-08-07 09:40:00,23.25,23.27,23.18,23.22,193366.0,16.3389,16.353,16.2897,16.3178,193366.0
2019-08-07 09:45:00,23.22,23.22,23.11,23.21,222602.0,16.3178,16.3178,16.2405,16.3108,222602.0
2019-08-07 09:50:00,23.21,23.23,23.16,23.16,213403.0,16.3108,16.3249,16.2757,16.2757,213403.0
2019-08-07 09:55:00,23.16,23.27,23.15,23.27,99992.0,16.2757,16.353,16.2686,16.353,99992.0
2019-08-07 10:00:00,23.27,23.27,23.19,23.26,118743.0,16.353,16.353,16.2968,16.346,118743.0
2019-08-07 10:05:00,23.25,23.36,23.25,23.35,151302.0,16.3389,16.4162,16.3389,16.4092,151302.0
2019-08-07 10:10:00,23.35,23.45,23.34,23.44,118546.0,16.4092,16.4795,16.4022,16.4724,118546.0
2019-08-07 10:15:00,23.44,23.53,23.42,23.5,129601.0,16.4724,16.5357,16.4584,16.5146,129601.0
2019-08-07 10:20:00,23.49,23.53,23.47,23.48,90582.0,16.5076,16.5357,16.4935,16.5006,90582.0
2019-08-07 10:25:00,23.49,23.52,23.47,23.48,87389.0,16.5076,16.5287,16.4935,16.5006,87389.0
2019-08-07 10:30:00,23.48,23.49,23.33,23.45,151439.0,16.5006,16.5076,16.3951,16.4795,151439.0
2019-08-07 10:35:00,23.45,23.5,23.41,23.46,201853.0,16.4795,16.5146,16.4514,16.4865,201853.0
2019-08-07 10:40:00,23.47,23.51,23.44,23.51,113272.0,16.4935,16.5216,16.4724,16.5216,113272.0
2019-08-07 10:45:00,23.5,23.53,23.45,23.48,94662.0,16.5146,16.5357,16.4795,16.5006,94662.0
2019-08-07 10:50:00,23.48,23.58,23.46,23.57,63227.0,16.5006,16.5708,16.4865,16.5638,63227.0
2019-08-07 10:55:00,23.56,23.57,23.48,23.54,61407.0,16.5568,16.5638,16.5006,16.5427,61407.0
2019-08-07 11:00:00,23.54,23.54,23.42,23.46,73552.0,16.5427,16.5427,16.4584,16.4865,73552.0
2019-08-07 11:05:00,23.45,23.5,23.42,23.5,41379.0,16.4795,16.5146,16.4584,16.5146,41379.0
2019-08-07 11:10:00,23.5,23.5,23.43,23.46,66499.0,16.5146,16.5146,16.4654,16.4865,66499.0
2019-08-07 11:15:00,23.46,23.51,23.42,23.46,151659.0,16.4865,16.5216,16.4584,16.4865,151659.0
2019-08-07 11:20:00,23.47,23.49,23.37,23.37,101488.0,16.4935,16.5076,16.4233,16.4233,101488.0
2019-08-07 11:25:00,23.37,23.38,23.27,23.3,70625.0,16.4233,16.4303,16.353,16.3741,70625.0
2019-08-07 11:30:00,23.3,23.31,23.25,23.29,115441.0,16.3741,16.3811,16.3389,16.367,115441.0
2019-08-07 11:35:00,23.3,23.31,23.24,23.24,103675.0,16.3741,16.3811,16.3319,16.3319,103675.0
2019-08-07 11:40:00,23.25,23.26,23.18,23.2,83026.0,16.3389,16.346,16.2897,16.3038,83026.0
2019-08-07 11:45:00,23.2,23.25,23.18,23.24,57107.0,16.3038,16.3389,16.2897,16.3319,57107.0
2019-08-07 11:50:00,23.24,23.24,23.18,23.21,60336.0,16.3319,16.3319,16.2897,16.3108,60336.0
2019-08-07 11:55:00,23.21,23.28,23.2,23.26,150650.0,16.3108,16.36,16.3038,16.346,150650.0
2019-08-07 12:00:00,23.26,23.28,23.22,23.23,90612.0,16.346,16.36,16.3178,16.3249,90612.0
2019-08-07 12:05:00,23.23,23.26,23.22,23.26,70975.0,16.3249,16.346,16.3178,16.346,70975.0
2019-08-07 12:10:00,23.26,23.28,23.22,23.27,55935.0,16.346,16.36,16.3178,16.353,55935.0
2019-08-07 12:15:00,23.28,23.29,23.21,23.21,82347.0,16.36,16.367,16.3108,16.3108,82347.0
2019-08-07 12:20:00,23.21,23.23,23.17,23.2,157868.0,16.3108,16.3249,16.2827,16.3038,157868.0
2019-08-07 12:25:00,23.2,23.22,23.17,23.22,61999.0,16.3038,16.3178,16.2827,16.3178,61999.0
2019-08-07 12:30:00,23.21,23.26,23.21,23.23,106463.0,16.3108,16.346,16.3108,16.3249,106463.0
2019-08-07 12:35:00,23.23,23.25,23.22,23.23,46268.0,16.3249,16.3389,16.3178,16.3249,46268.0
2019-08-07 12:40:00,23.23,23.26,23.22,23.25,50376.0,16.3249,16.346,16.3178,16.3389,50376.0
2019-08-07 12:45:00,23.25,23.26,23.22,23.23,199257.0,16.3389,16.346,16.3178,16.3249,199257.0
2019-08-07 12:50:00,23.23,23.29,23.23,23.29,70774.0,16.3249,16.367,16.3249,16.367,70774.0
2019-08-07 12:55:00,23.29,23.34,23.28,23.34,63879.0,16.367,16.4022,16.36,16.4022,63879.0
2019-08-07 13:00:00,23.34,23.35,23.3,23.33,43439.0,16.4022,16.4092,16.3741,16.3951,43439.0
2019-08-07 13:05:00,23.32,23.36,23.3,23.33,55457.0,16.3881,16.4162,16.3741,16.3951,55457.0
2019-08-07 13:10:00,23.33,23.35,23.3,23.3,43631.0,16.3951,16.4092,16.3741,16.3741,43631.0
2019-08-07 13:15:00,23.3,23.32,23.29,23.3,19816.0,16.3741,16.3881,16.367,16.3741,19816.0
2019-08-07 13:20:00,23.3,23.31,23.27,23.29,35866.0,16.3741,16.3811,16.353,16.367,35866.0
2019-08-07 13:25:00,23.28,23.3,23.26,23.3,29620.0,16.36,16.3741,16.346,16.3741,29620.0
2019-08-07 13:30:00,23.3,23.38,23.29,23.35,74855.0,16.3741,16.4303,16.367,16.4092,74855.0
2019-08-07 13:35:00,23.36,23.38,23.33,23.34,54392.0,16.4162,16.4303,16.3951,16.4022,54392.0
2019-08-07 13:40:00,23.35,23.38,23.34,23.36,110394.0,16.4092,16.4303,16.4022,16.4162,110394.0
2019-08-07 13:45:00,23.36,23.4,23.35,23.38,53778.0,16.4162,16.4443,16.4092,16.4303,53778.0
2019-08-07 13:50:00,23.38,23.4,23.35,23.37,31670.0,16.4303,16.4443,16.4092,16.4233,31670.0
2019-08-07 13:55:00,23.37,23.38,23.33,23.34,49793.0,16.4233,16.4303,16.3951,16.4022,49793.0
2019-08-07 14:00:00,23.33,23.36,23.32,23.35,36515.0,16.3951,16.4162,16.3881,16.4092,36515.0
2019-08-07 14:05:00,23.35,23.39,23.33,23.38,76226.0,16.4092,16.4373,16.3951,16.4303,76226.0
2019-08-07 14:10:00,23.38,23.38,23.31,23.32,72764.0,16.4303,16.4303,16.3811,16.3881,72764.0
2019-08-07 14:15:00,23.32,23.35,23.29,23.31,92434.0,16.3881,16.4092,16.367,16.3811,92434.0
2019-08-07 14:20:00,23.31,23.35,23.3,23.31,42306.0,16.3811,16.4092,16.3741,16.3811,42306.0
2019-08-07 14:25:00,23.31,23.36,23.3,23.36,71325.0,16.3811,16.4162,16.3741,16.4162,71325.0
2019-08-07 14:30:00,23.35,23.37,23.33,23.36,38905.0,16.4092,16.4233,16.3951,16.4162,38905.0
2019-08-07 14:35:00,23.37,23.38,23.34,23.35,54626.0,16.4233,16.4303,16.4022,16.4092,54626.0
2019-08-07 14:40:00,23.35,23.43,23.33,23.43,56182.0,16.4092,16.4654,16.3951,16.4654,56182.0
2019-08-07 14:45:00,23.43,23.48,23.42,23.48,116704.0,16.4654,16.5006,16.4584,16.5006,116704.0
2019-08-07 14:50:00,23.48,23.53,23.47,23.53,69696.0,16.5006,16.5357,16.4935,16.5357,69696.0
2019-08-07 14:55:00,23.53,23.56,23.5,23.54,152550.0,16.5357,16.5568,16.5146,16.5427,152550.0
2019-08-07 15:00:00,23.54,23.54,23.42,23.42,143989.0,16.5427,16.5427,16.4584,16.4584,143989.0
2019-08-07 15:05:00,23.43,23.47,23.42,23.43,58649.0,16.4654,16.4935,16.4584,16.4654,58649.0
2019-08-07 15:10:00,23.42,23.46,23.4,23.45,86506.0,16.4584,16.4865,16.4443,16.4795,86506.0
2019-08-07 15:15:00,23.45,23.51,23.42,23.49,71114.0,16.4795,16.5216,16.4584,16.5076,71114.0
2019-08-07 15:20:00,23.49,23.53,23.49,23.5,127478.0,16.5076,16.5357,16.5076,16.5146,127478.0
2019-08-07 15:25:00,23.5,23.52,23.49,23.5,91442.0,16.5146,16.5287,16.5076,16.5146,91442.0
2019-08-07 15:30:00,23.51,23.53,23.5,23.53,148543.0,16.5216,16.5357,16.5146,16.5357,148543.0
2019-08-07 15:35:00,23.53,23.7,23.52,23.67,294080.0,16.5357,16.6552,16.5287,16.6341,294080.0
2019-08-07 15:40:00,23.67,23.74,23.63,23.68,343724.0,16.6341,16.6833,16.606,16.6411,343724.0
2019-08-07 15:45:00,23.68,23.7,23.64,23.67,234893.0,16.6411,16.6552,16.613,16.6341,234893.0
2019-08-07 15:50:00,23.66,23.67,23.63,23.66,233091.0,16.627,16.6341,16.606,16.627,233091.0
2019-08-07 15:55:00,23.65,23.72,23.62,23.63,806478.0,16.62,16.6692,16.5989,16.606,806478.0
2019-08-08 09:30:00,23.61,23.77,23.53,23.53,245383.0,16.5919,16.7044,16.5357,16.5357,245383.0
2019-08-08 09:35:00,23.52,23.53,23.43,23.45,200066.0,16.5287,16.5357,16.4654,16.4795,200066.0
2019-08-08 09:40:00,23.46,23.74,23.45,23.64,312255.0,16.4865,16.6833,16.4795,16.613,312255.0
2019-08-08 09:45:00,23.62,23.69,23.58,23.64,80146.0,16.5989,16.6481,16.5708,16.613,80146.0
2019-08-08 09:50:00,23.64,23.7,23.62,23.69,101423.0,16.613,16.6552,16.5989,16.6481,101423.0
2019-08-08 09:55:00,23.69,23.75,23.68,23.73,67861.0,16.6481,16.6903,16.6411,16.6762,67861.0
2019-08-08 10:00:00,23.73,23.78,23.68,23.71,55723.0,16.6762,16.7114,16.6411,16.6622,55723.0
2019-08-08 10:05:00,23.71,23.74,23.67,23.67,325713.0,16.6622,16.6833,16.6341,16.6341,325713.0
2019-08-08 10:10:00,23.66,23.68,23.62,23.63,150588.0,16.627,16.6411,16.5989,16.606,150588.0
2019-08-08 10:15:00,23.63,23.64,23.58,23.64,367355.0,16.606,16.613,16.5708,16.613,367355.0
2019-08-08 10:20:00,23.64,23.67,23.58,23.62,123773.0,16.613,16.6341,16.5708,16.5989,123773.0
2019-08-08 10:25:00,23.62,23.64,23.61,23.63,28408.0,16.5989,16.613,16.5919,16.606,28408.0
2019-08-08 10:30:00,23.64,23.69,23.62,23.64,122981.0,16.613,16.6481,16.5989,16.613,122981.0
2019-08-08 10:35:00,23.65,23.66,23.61,23.63,73150.0,16.62,16.627,16.5919,16.606,73150.0
2019-08-08 10:40:00,23.62,23.66,23.61,23.64,61543.0,16.5989,16.627,16.5919,16.613,61543.0
2019-08-08 10:45:00,23.65,23.66,23.62,23.63,44762.0,16.62,16.627,16.5989,16.606,44762.0
2019-08-08 10:50:00,23.64,23.69,23.63,23.69,113467.0,16.613,16.6481,16.606,16.6481,113467.0
2019-08-08 10:55:00,23.69,23.69,23.65,23.66,88229.0,16.6481,16.6481,16.62,16.627,88229.0
2019-08-08 11:00:00,23.67,23.69,23.65,23.69,62578.0,16.6341,16.6481,16.62,16.6481,62578.0
2019-08-08 11:05:00,23.69,23.69,23.63,23.66,87887.0,16.6481,16.6481,16.606,16.627,87887.0
2019-08-08 11:10:00,23.65,23.71,23.64,23.7,55165.0,16.62,16.6622,16.613,16.6552,55165.0
2019-08-08 11:15:00,23.71,23.71,23.67,23.68,47312.0,16.6622,16.6622,16.6341,16.6411,47312.0
2019-08-08 11:20:00,23.68,23.69,23.65,23.67,60681.0,16.6411,16.6481,16.62,16.6341,60681.0
2019-08-08 11:25:00,23.67,23.67,23.63,23.67,48605.0,16.6341,16.6341,16.606,16.6341,48605.0
2019-08-08 11:30:00,23.67,23.67,23.64,23.66,54471.0,16.6341,16.6341,16.613,16.627,54471.0
2019-08-08 11:35:00,23.67,23.69,23.64,23.66,48717.0,16.6341,16.6481,16.613,16.627,48717.0
2019-08-08 11:40:00,23.66,23.69,23.65,23.69,31658.0,16.627,16.6481,16.62,16.6481,31658.0
2019-08-08 11:45:00,23.69,23.7,23.64,23.65,45223.0,16.6481,16.6552,16.613,16.62,45223.0
2019-08-08 11:50:00,23.64,23.69,23.64,23.69,45515.0,16.613,16.6481,16.613,16.6481,45515.0
2019-08-08 11:55:00,23.69,23.7,23.67,23.7,37037.0,16.6481,16.6552,16.6341,16.6552,37037.0
2019-08-08 12:00:00,23.7,23.72,23.67,23.68,79934.0,16.6552,16.6692,16.6341,16.6411,79934.0
2019-08-08 12:05:00,23.67,23.72,23.67,23.71,31054.0,16.6341,16.6692,16.6341,16.6622,31054.0
2019-08-08 12:10:00,23.71,23.73,23.71,23.73,47042.0,16.6622,16.6762,16.6622,16.6762,47042.0
2019-08-08 12:15:00,23.73,23.73,23.69,23.71,79659.0,16.6762,16.6762,16.6481,16.6622,79659.0
2019-08-08 12:20:00,23.72,23.74,23.71,23.73,32493.0,16.6692,16.6833,16.6622,16.6762,32493.0
2019-08-08 12:25:00,23.74,23.75,23.71,23.71,51429.0,16.6833,16.6903,16.6622,16.6622,51429.0
2019-08-08 12:30:00,23.71,23.75,23.71,23.74,76769.0,16.6622,16.6903,16.6622,16.6833,76769.0
2019-08-08 12:35:00,23.75,23.75,23.71,23.73,128674.0,16.6903,16.6903,16.6622,16.6762,128674.0
2019-08-08 12:40:00,23.73,23.73,23.71,23.71,59263.0,16.6762,16.6762,16.6622,16.6622,59263.0
2019-08-08 12:45:00,23.71,23.74,23.68,23.7,198184.0,16.6622,16.6833,16.6411,16.6552,198184.0
2019-08-08 12:50:00,23.7,23.72,23.69,23.71,57446.0,16.6552,16.6692,16.6481,16.6622,57446.0
2019-08-08 12:55:00,23.72,23.72,23.69,23.71,30845.0,16.6692,16.6692,16.6481,16.6622,30845.0
2019-08-08 13:00:00,23.7,23.72,23.7,23.72,27451.0,16.6552,16.6692,16.6552,16.6692,27451.0
2019-08-08 13:05:00,23.71,23.73,23.69,23.7,93796.0,16.6622,16.6762,16.6481,16.6552,93796.0
2019-08-08 13:10:00,23.7,23.71,23.69,23.71,29349.0,16.6552,16.6622,16.6481,16.6622,29349.0
2019-08-08 13:15:00,23.71,23.72,23.7,23.71,16055.0,16.6622,16.6692,16.6552,16.6622,16055.0
2019-08-08 13:20:00,23.71,23.73,23.64,23.68,118482.0,16.6622,16.6762,16.613,16.6411,118482.0
2019-08-08 13:25:00,23.68,23.68,23.61,23.62,127864.0,16.6411,16.6411,16.5919,16.5989,127864.0
2019-08-08 13:30:00,23.62,23.65,23.61,23.63,40303.0,16.5989,16.62,16.5919,16.606,40303.0
2019-08-08 13:35:00,23.63,23.67,23.62,23.67,37533.0,16.606,16.6341,16.5989,16.6341,37533.0
2019-08-08 13:40:00,23.67,23.67,23.66,23.67,27155.0,16.6341,16.6341,16.627,16.6341,27155.0
2019-08-08 13:45:00,23.67,23.69,23.66,23.67,85211.0,16.6341,16.6481,16.627,16.6341,85211.0
2019-08-08 13:50:00,23.67,23.67,23.63,23.65,149429.0,16.6341,16.6341,16.606,16.62,149429.0
2019-08-08 13:55:00,23.64,23.65,23.6,23.61,115365.0,16.613,16.62,16.5849,16.5919,115365.0
2019-08-08 14:00:00,23.61,23.62,23.57,23.57,167862.0,16.5919,16.5989,16.5638,16.5638,167862.0
2019-08-08 14:05:00,23.58,23.62,23.57,23.61,81671.0,16.5708,16.5989,16.5638,16.5919,81671.0
2019-08-08 14:10:00,23.61,23.67,23.6,23.66,42728.0,16.5919,16.6341,16.5849,16.627,42728.0
2019-08-08 14:15:00,23.66,23.68,23.65,23.65,45102.0,16.627,16.6411,16.62,16.62,45102.0
2019-08-08 14:20:00,23.66,23.67,23.65,23.66,41373.0,16.627,16.6341,16.62,16.627,41373.0
2019-08-08 14:25:00,23.66,23.68,23.65,23.68,25595.0,16.627,16.6411,16.62,16.6411,25595.0
2019-08-08 14:30:00,23.68,23.74,23.68,23.7,87972.0,16.6411,16.6833,16.6411,16.6552,87972.0
2019-08-08 14:35:00,23.7,23.71,23.67,23.71,26716.0,16.6552,16.6622,16.6341,16.6622,26716.0
2019-08-08 14:40:00,23.71,23.74,23.7,23.71,54166.0,16.6622,16.6833,16.6552,16.6622,54166.0
2019-08-08 14:45:00,23.72,23.72,23.69,23.7,70768.0,16.6692,16.6692,16.6481,16.6552,70768.0
2019-08-08 14:50:00,23.7,23.74,23.69,23.73,78814.0,16.6552,16.6833,16.6481,16.6762,78814.0
2019-08-08 14:55:00,23.73,23.78,23.73,23.74,88473.0,16.6762,16.7114,16.6762,16.6833,88473.0
2019-08-08 15:00:00,23.75,23.78,23.74,23.78,45136.0,16.6903,16.7114,16.6833,16.7114,45136.0
2019-08-08 15:05:00,23.78,23.83,23.77,23.83,97605.0,16.7114,16.7465,16.7044,16.7465,97605.0
2019-08-08 15:10:00,23.83,23.83,23.77,23.82,135238.0,16.7465,16.7465,16.7044,16.7395,135238.0
2019-08-08 15:15:00,23.83,23.84,23.8,23.83,103313.0,16.7465,16.7535,16.7254,16.7465,103313.0
2019-08-08 15:20:00,23.83,23.86,23.81,23.86,66727.0,16.7465,16.7676,16.7325,16.7676,66727.0
2019-08-08 15:25:00,23.86,23.86,23.81,23.84,141865.0,16.7676,16.7676,16.7325,16.7535,141865.0
2019-08-08 15:30:00,23.84,23.9,23.83,23.87,149452.0,16.7535,16.7957,16.7465,16.7746,149452.0
2019-08-08 15:35:00,23.88,23.91,23.86,23.89,170048.0,16.7817,16.8027,16.7676,16.7887,170048.0
2019-08-08 15:40:00,23.89,23.98,23.89,23.96,288190.0,16.7887,16.8519,16.7887,16.8379,288190.0
2019-08-08 15:45:00,23.96,23.98,23.93,23.95,164046.0,16.8379,16.8519,16.8168,16.8308,164046.0
2019-08-08 15:50:00,23.95,23.99,23.94,23.99,348146.0,16.8308,16.859,16.8238,16.859,348146.0
2019-08-08 15:55:00,23.99,24.03,23.98,24.03,656129.0,16.859,16.8871,16.8519,16.8871,656129.0
2019-08-09 09:30:00,24.05,24.15,24.03,24.13,115684.0,16.9011,16.9714,16.8871,16.9573,115684.0
2019-08-09 09:35:00,24.14,24.24,24.14,24.2,94490.0,16.9644,17.0346,16.9644,17.0065,94490.0
2019-08-09 09:40:00,24.2,24.2,24.02,24.04,115527.0,17.0065,17.0065,16.88,16.8941,115527.0
2019-08-09 09:45:00,24.04,24.09,24.0,24.05,114901.0,16.8941,16.9292,16.866,16.9011,114901.0
2019-08-09 09:50:00,24.05,24.08,24.0,24.08,116601.0,16.9011,16.9222,16.866,16.9222,116601.0
2019-08-09 09:55:00,24.07,24.1,23.98,24.0,121329.0,16.9152,16.9363,16.8519,16.866,121329.0
2019-08-09 10:00:00,24.0,24.05,23.98,24.05,124250.0,16.866,16.9011,16.8519,16.9011,124250.0
2019-08-09 10:05:00,24.05,24.11,24.01,24.01,186827.0,16.9011,16.9433,16.873,16.873,186827.0
2019-08-09 10:10:00,24.01,24.03,23.97,23.99,106697.0,16.873,16.8871,16.8449,16.859,106697.0
2019-08-09 10:15:00,23.99,24.01,23.95,23.97,76971.0,16.859,16.873,16.8308,16.8449,76971.0
2019-08-09 10:20:00,23.97,23.99,23.93,23.94,129933.0,16.8449,16.859,16.8168,16.8238,129933.0
2019-08-09 10:25:00,23.95,23.97,23.89,23.89,44003.0,16.8308,16.8449,16.7887,16.7887,44003.0
2019-08-09 10:30:00,23.89,23.93,23.84,23.84,42515.0,16.7887,16.8168,16.7535,16.7535,42515.0
2019-08-09 10:35:00,23.84,23.9,23.84,23.89,46271.0,16.7535,16.7957,16.7535,16.7887,46271.0
2019-08-09 10:40:00,23.89,23.94,23.88,23.89,74337.0,16.7887,16.8238,16.7817,16.7887,74337.0
2019-08-09 10:45:00,23.89,23.89,23.81,23.83,111392.0,16.7887,16.7887,16.7325,16.7465,111392.0
2019-08-09 10:50:00,23.83,23.88,23.82,23.86,110029.0,16.7465,16.7817,16.7395,16.7676,110029.0
2019-08-09 10:55:00,23.86,23.88,23.84,23.85,41572.0,16.7676,16.7817,16.7535,16.7606,41572.0
2019-08-09 11:00:00,23.84,23.86,23.79,23.8,43930.0,16.7535,16.7676,16.7184,16.7254,43930.0
2019-08-09 11:05:00,23.8,23.81,23.78,23.79,38600.0,16.7254,16.7325,16.7114,16.7184,38600.0
2019-08-09 11:10:00,23.78,23.82,23.77,23.81,143310.0,16.7114,16.7395,16.7044,16.7325,143310.0
2019-08-09 11:15:00,23.82,23.86,23.81,23.84,80934.0,16.7395,16.7676,16.7325,16.7535,80934.0
2019-08-09 11:20:00,23.84,23.85,23.79,23.81,78013.0,16.7535,16.7606,16.7184,16.7325,78013.0
2019-08-09 11:25:00,23.81,23.82,23.75,23.76,57675.0,16.7325,16.7395,16.6903,16.6973,57675.0
2019-08-09 11:30:00,23.77,23.82,23.76,23.81,62973.0,16.7044,16.7395,16.6973,16.7325,62973.0
2019-08-09 11:35:00,23.81,23.81,23.76,23.77,107343.0,16.7325,16.7325,16.6973,16.7044,107343.0
2019-08-09 11:40:00,23.77,23.79,23.75,23.78,65232.0,16.7044,16.7184,16.6903,16.7114,65232.0
2019-08-09 11:45:00,23.77,23.81,23.77,23.81,37375.0,16.7044,16.7325,16.7044,16.7325,37375.0
2019-08-09 11:50:00,23.81,23.84,23.78,23.79,51636.0,16.7325,16.7535,16.7114,16.7184,51636.0
2019-08-09 11:55:00,23.78,23.82,23.78,23.82,51946.0,16.7114,16.7395,16.7114,16.7395,51946.0
2019-08-09 12:00:00,23.81,23.89,23.81,23.87,50881.0,16.7325,16.7887,16.7325,16.7746,50881.0
2019-08-09 12:05:00,23.88,23.9,23.87,23.89,39823.0,16.7817,16.7957,16.7746,16.7887,39823.0
2019-08-09 12:10:00,23.9,23.91,23.89,23.91,37685.0,16.7957,16.8027,16.7887,16.8027,37685.0
2019-08-09 12:15:00,23.91,23.91,23.87,23.87,44837.0,16.8027,16.8027,16.7746,16.7746,44837.0
2019-08-09 12:20:00,23.88,23.92,23.86,23.91,36742.0,16.7817,16.8098,16.7676,16.8027,36742.0
2019-08-09 12:25:00,23.9,23.92,23.89,23.91,30671.0,16.7957,16.8098,16.7887,16.8027,30671.0
2019-08-09 12:30:00,23.91,23.94,23.89,23.94,24557.0,16.8027,16.8238,16.7887,16.8238,24557.0
2019-08-09 12:35:00,23.94,23.97,23.9,23.96,52547.0,16.8238,16.8449,16.7957,16.8379,52547.0
2019-08-09 12:40:00,23.96,23.97,23.94,23.95,40546.0,16.8379,16.8449,16.8238,16.8308,40546.0
2019-08-09 12:45:00,23.95,23.98,23.94,23.97,33282.0,16.8308,16.8519,16.8238,16.8449,33282.0
2019-08-09 12:50:00,23.97,24.09,23.96,24.09,60865.0,16.8449,16.9292,16.8379,16.9292,60865.0
2019-08-09 12:55:00,24.09,24.12,24.03,24.03,86696.0,16.9292,16.9503,16.8871,16.8871,86696.0
2019-08-09 13:00:00,24.03,24.04,24.0,24.02,41061.0,16.8871,16.8941,16.866,16.88,41061.0
2019-08-09 13:05:00,24.02,24.03,24.01,24.02,90209.0,16.88,16.8871,16.873,16.88,90209.0
2019-08-09 13:10:00,24.02,24.06,24.02,24.05,34610.0,16.88,16.9081,16.88,16.9011,34610.0
2019-08-09 13:15:00,24.05,24.07,24.03,24.04,48072.0,16.9011,16.9152,16.8871,16.8941,48072.0
2019-08-09 13:20:00,24.04,24.07,24.03,24.05,64831.0,16.8941,16.9152,16.8871,16.9011,64831.0
2019-08-09 13:25:00,24.05,24.08,24.02,24.05,53299.0,16.9011,16.9222,16.88,16.9011,53299.0
2019-08-09 13:30:00,24.05,24.11,24.05,24.1,42379.0,16.9011,16.9433,16.9011,16.9363,42379.0
2019-08-09 13:35:00,24.1,24.11,24.08,24.08,29735.0,16.9363,16.9433,16.9222,16.9222,29735.0
2019-08-09 13:40:00,24.08,24.1,24.07,24.08,21661.0,16.9222,16.9363,16.9152,16.9222,21661.0
2019-08-09 13:45:00,24.08,24.09,24.06,24.08,40619.0,16.9222,16.9292,16.9081,16.9222,40619.0
2019-08-09 13:50:00,24.08,24.08,24.06,24.07,40930.0,16.9222,16.9222,16.9081,16.9152,40930.0
2019-08-09 13:55:00,24.06,24.06,24.03,24.04,32701.0,16.9081,16.9081,16.8871,16.8941,32701.0
2019-08-09 14:00:00,24.04,24.05,24.01,24.03,27528.0,16.8941,16.9011,16.873,16.8871,27528.0
2019-08-09 14:05:00,24.03,24.08,24.02,24.07,97424.0,16.8871,16.9222,16.88,16.9152,97424.0
2019-08-09 14:10:00,24.07,24.08,24.06,24.06,65583.0,16.9152,16.9222,16.9081,16.9081,65583.0
2019-08-09 14:15:00,24.05,24.06,24.04,24.04,49662.0,16.9011,16.9081,16.8941,16.8941,49662.0
2019-08-09 14:20:00,24.04,24.04,24.0,24.03,39097.0,16.8941,16.8941,16.866,16.8871,39097.0
2019-08-09 14:25:00,24.03,24.04,24.01,24.02,58929.0,16.8871,16.8941,16.873,16.88,58929.0
2019-08-09 14:30:00,24.02,24.05,23.98,24.0,156117.0,16.88,16.9011,16.8519,16.866,156117.0
2019-08-09 14:35:00,24.01,24.01,23.97,24.0,66956.0,16.873,16.873,16.8449,16.866,66956.0
2019-08-09 14:40:00,24.0,24.0,23.96,23.98,46264.0,16.866,16.866,16.8379,16.8519,46264.0
2019-08-09 14:45:00,23.98,23.99,23.96,23.96,34128.0,16.8519,16.859,16.8379,16.8379,34128.0
2019-08-09 14:50:00,23.97,23.97,23.91,23.94,54561.0,16.8449,16.8449,16.8027,16.8238,54561.0
2019-08-09 14:55:00,23.94,23.95,23.93,23.95,37717.0,16.8238,16.8308,16.8168,16.8308,37717.0
2019-08-09 15:00:00,23.94,23.98,23.91,23.97,111643.0,16.8238,16.8519,16.8027,16.8449,111643.0
2019-08-09 15:05:00,23.98,24.02,23.97,24.01,50906.0,16.8519,16.88,16.8449,16.873,50906.0
2019-08-09 15:10:00,24.0,24.0,23.97,24.0,36175.0,16.866,16.866,16.8449,16.866,36175.0
2019-08-09 15:15:00,24.0,24.0,23.95,23.98,39503.0,16.866,16.866,16.8308,16.8519,39503.0
2019-08-09 15:20:00,23.98,23.99,23.96,23.99,48061.0,16.8519,16.859,16.8379,16.859,48061.0
2019-08-09 15:25:00,23.99,24.01,23.98,24.01,52715.0,16.859,16.873,16.8519,16.873,52715.0
2019-08-09 15:30:00,24.0,24.05,23.99,24.03,82734.0,16.866,16.9011,16.859,16.8871,82734.0
2019-08-09 15:35:00,24.03,24.04,24.01,24.04,83343.0,16.8871,16.8941,16.873,16.8941,83343.0
2019-08-09 15:40:00,24.03,24.04,24.01,24.04,81848.0,16.8871,16.8941,16.873,16.8941,81848.0
2019-08-09 15:45:00,24.04,24.06,24.03,24.05,120635.0,16.8941,16.9081,16.8871,16.9011,120635.0
2019-08-09 15:50:00,24.05,24.07,24.02,24.04,322317.0,16.9011,16.9152,16.88,16.8941,322317.0
2019-08-09 15:55:00,24.03,24.04,23.99,24.0,650626.0,16.8871,16.8941,16.859,16.866,650626.0
2019-08-12 09:30:00,23.91,24.08,23.9,23.92,117808.0,16.8027,16.9222,16.7957,16.8098,117808.0
2019-08-12 09:35:00,23.93,23.95,23.86,23.86,55817.0,16.8168,16.8308,16.7676,16.7676,55817.0
2019-08-12 09:40:00,23.86,23.87,23.82,23.84,36723.0,16.7676,16.7746,16.7395,16.7535,36723.0
2019-08-12 09:45:00,23.85,23.85,23.73,23.75,47081.0,16.7606,16.7606,16.6762,16.6903,47081.0
2019-08-12 09:50:00,23.75,23.79,23.71,23.73,33853.0,16.6903,16.7184,16.6622,16.6762,33853.0
2019-08-12 09:55:00,23.73,23.76,23.7,23.75,61259.0,16.6762,16.6973,16.6552,16.6903,61259.0
2019-08-12 10:00:00,23.75,23.78,23.74,23.77,60622.0,16.6903,16.7114,16.6833,16.7044,60622.0
2019-08-12 10:05:00,23.76,23.81,23.73,23.79,38678.0,16.6973,16.7325,16.6762,16.7184,38678.0
2019-08-12 10:10:00,23.79,23.82,23.76,23.77,50535.0,16.7184,16.7395,16.6973,16.7044,50535.0
2019-08-12 10:15:00,23.78,23.79,23.72,23.74,59317.0,16.7114,16.7184,16.6692,16.6833,59317.0
2019-08-12 10:20:00,23.75,23.75,23.7,23.75,33194.0,16.6903,16.6903,16.6552,16.6903,33194.0
2019-08-12 10:25:00,23.75,23.78,23.74,23.75,31969.0,16.6903,16.7114,16.6833,16.6903,31969.0
2019-08-12 10:30:00,23.75,23.77,23.7,23.71,48328.0,16.6903,16.7044,16.6552,16.6622,48328.0
2019-08-12 10:35:00,23.71,23.71,23.62,23.68,51147.0,16.6622,16.6622,16.5989,16.6411,51147.0
2019-08-12 10:40:00,23.68,23.69,23.63,23.67,74465.0,16.6411,16.6481,16.606,16.6341,74465.0
2019-08-12 10:45:00,23.67,23.68,23.61,23.68,139549.0,16.6341,16.6411,16.5919,16.6411,139549.0
2019-08-12 10:50:00,23.67,23.72,23.66,23.71,48245.0,16.6341,16.6692,16.627,16.6622,48245.0
2019-08-12 10:55:00,23.72,23.73,23.7,23.71,35637.0,16.6692,16.6762,16.6552,16.6622,35637.0
2019-08-12 11:00:00,23.72,23.74,23.7,23.73,36150.0,16.6692,16.6833,16.6552,16.6762,36150.0
2019-08-12 11:05:00,23.72,23.72,23.69,23.69,15647.0,16.6692,16.6692,16.6481,16.6481,15647.0
2019-08-12 11:10:00,23.7,23.7,23.63,23.64,51140.0,16.6552,16.6552,16.606,16.613,51140.0
2019-08-12 11:15:00,23.64,23.68,23.61,23.61,36102.0,16.613,16.6411,16.5919,16.5919,36102.0
2019-08-12 11:20:00,23.61,23.62,23.59,23.61,58500.0,16.5919,16.5989,16.5779,16.5919,58500.0
2019-08-12 11:25:00,23.61,23.62,23.56,23.59,33805.0,16.5919,16.5989,16.5568,16.5779,33805.0
2019-08-12 11:30:00,23.59,23.6,23.52,23.53,37797.0,16.5779,16.5849,16.5287,16.5357,37797.0
2019-08-12 11:35:00,23.53,23.56,23.51,23.54,32238.0,16.5357,16.5568,16.5216,16.5427,32238.0
2019-08-12 11:40:00,23.54,23.6,23.54,23.6,23682.0,16.5427,16.5849,16.5427,16.5849,23682.0
2019-08-12 11:45:00,23.6,23.65,23.6,23.64,52537.0,16.5849,16.62,16.5849,16.613,52537.0
2019-08-12 11:50:00,23.64,23.67,23.63,23.66,22137.0,16.613,16.6341,16.606,16.627,22137.0
2019-08-12 11:55:00,23.66,23.66,23.61,23.63,28173.0,16.627,16.627,16.5919,16.606,28173.0
2019-08-12 12:00:00,23.63,23.63,23.59,23.6,39487.0,16.606,16.606,16.5779,16.5849,39487.0
2019-08-12 12:05:00,23.6,23.66,23.6,23.65,16048.0,16.5849,16.627,16.5849,16.62,16048.0
2019-08-12 12:10:00,23.66,23.68,23.65,23.68,23895.0,16.627,16.6411,16.62,16.6411,23895.0
2019-08-12 12:15:00,23.68,23.7,23.66,23.69,33066.0,16.6411,16.6552,16.627,16.6481,33066.0
2019-08-12 12:20:00,23.7,23.73,23.69,23.71,48410.0,16.6552,16.6762,16.6481,16.6622,48410.0
2019-08-12 12:25:00,23.71,23.72,23.67,23.72,122578.0,16.6622,16.6692,16.6341,16.6692,122578.0
2019-08-12 12:30:00,23.72,23.75,23.69,23.7,34109.0,16.6692,16.6903,16.6481,16.6552,34109.0
2019-08-12 12:35:00,23.7,23.72,23.69,23.71,21818.0,16.6552,16.6692,16.6481,16.6622,21818.0
2019-08-12 12:40:00,23.71,23.71,23.67,23.69,47528.0,16.6622,16.6622,16.6341,16.6481,47528.0
2019-08-12 12:45:00,23.68,23.7,23.67,23.69,22068.0,16.6411,16.6552,16.6341,16.6481,22068.0
2019-08-12 12:50:00,23.69,23.69,23.66,23.66,12375.0,16.6481,16.6481,16.627,16.627,12375.0
2019-08-12 12:55:00,23.67,23.69,23.65,23.65,23309.0,16.6341,16.6481,16.62,16.62,23309.0
2019-08-12 13:00:00,23.66,23.67,23.65,23.67,20359.0,16.627,16.6341,16.62,16.6341,20359.0
2019-08-12 13:05:00,23.66,23.68,23.66,23.66,23798.0,16.627,16.6411,16.627,16.627,23798.0
2019-08-12 13:10:00,23.65,23.67,23.63,23.65,22553.0,16.62,16.6341,16.606,16.62,22553.0
2019-08-12 13:15:00,23.65,23.67,23.63,23.63,53801.0,16.62,16.6341,16.606,16.606,53801.0
2019-08-12 13:20:00,23.63,23.67,23.62,23.64,44721.0,16.606,16.6341,16.5989,16.613,44721.0
2019-08-12 13:25:00,23.64,23.65,23.63,23.64,12690.0,16.613,16.62,16.606,16.613,12690.0
2019-08-12 13:30:00,23.64,23.65,23.63,23.64,15613.0,16.613,16.62,16.606,16.613,15613.0
2019-08-12 13:35:00,23.64,23.65,23.6,23.61,34403.0,16.613,16.62,16.5849,16.5919,34403.0
2019-08-12 13:40:00,23.6,23.62,23.57,23.59,36479.0,16.5849,16.5989,16.5638,16.5779,36479.0
2019-08-12 13:45:00,23.59,23.6,23.56,23.6,49906.0,16.5779,16.5849,16.5568,16.5849,49906.0
2019-08-12 13:50:00,23.6,23.61,23.58,23.6,29925.0,16.5849,16.5919,16.5708,16.5849,29925.0
2019-08-12 13:55:00,23.6,23.61,23.56,23.59,36999.0,16.5849,16.5919,16.5568,16.5779,36999.0
2019-08-12 14:00:00,23.59,23.61,23.57,23.59,42160.0,16.5779,16.5919,16.5638,16.5779,42160.0
2019-08-12 14:05:00,23.59,23.64,23.58,23.63,44353.0,16.5779,16.613,16.5708,16.606,44353.0
2019-08-12 14:10:00,23.63,23.69,23.62,23.69,46257.0,16.606,16.6481,16.5989,16.6481,46257.0
2019-08-12 14:15:00,23.69,23.69,23.66,23.68,24652.0,16.6481,16.6481,16.627,16.6411,24652.0
2019-08-12 14:20:00,23.68,23.69,23.65,23.68,23571.0,16.6411,16.6481,16.62,16.6411,23571.0
2019-08-12 14:25:00,23.68,23.69,23.65,23.66,28682.0,16.6411,16.6481,16.62,16.627,28682.0
2019-08-12 14:30:00,23.67,23.69,23.64,23.64,24320.0,16.6341,16.6481,16.613,16.613,24320.0
2019-08-12 14:35:00,23.64,23.66,23.63,23.64,34947.0,16.613,16.627,16.606,16.613,34947.0
2019-08-12 14:40:00,23.64,23.64,23.58,23.6,45055.0,16.613,16.613,16.5708,16.5849,45055.0
2019-08-12 14:45:00,23.61,23.62,23.59,23.6,36598.0,16.5919,16.5989,16.5779,16.5849,36598.0
2019-08-12 14:50:00,23.6,23.63,23.59,23.61,46428.0,16.5849,16.606,16.5779,16.5919,46428.0
2019-08-12 14:55:00,23.6,23.62,23.57,23.61,51341.0,16.5849,16.5989,16.5638,16.5919,51341.0
2019-08-12 15:00:00,23.62,23.66,23.6,23.62,80185.0,16.5989,16.627,16.5849,16.5989,80185.0
2019-08-12 15:05:00,23.63,23.65,23.61,23.62,58181.0,16.606,16.62,16.5919,16.5989,58181.0
2019-08-12 15:10:00,23.62,23.63,23.59,23.62,53361.0,16.5989,16.606,16.5779,16.5989,53361.0
2019-08-12 15:15:00,23.63,23.64,23.62,23.63,17045.0,16.606,16.613,16.5989,16.606,17045.0
2019-08-12 15:20:00,23.63,23.64,23.61,23.63,38711.0,16.606,16.613,16.5919,16.606,38711.0
2019-08-12 15:25:00,23.63,23.65,23.63,23.64,18900.0,16.606,16.62,16.606,16.613,18900.0
2019-08-12 15:30:00,23.64,23.65,23.64,23.65,3907.0,16.613,16.62,16.613,16.62,3907.0
2019-08-12 15:35:00,23.65,23.65,23.65,23.65,0.0,16.62,16.62,16.62,16.62,0.0
2019-08-12 15:40:00,23.65,23.65,23.65,23.65,0.0,16.62,16.62,16.62,16.62,0.0
2019-08-12 15:45:00,23.65,23.67,23.61,23.66,72942.0,16.62,16.6341,16.5919,16.627,72942.0
2019-08-12 15:50:00,23.66,23.68,23.65,23.68,73946.0,16.627,16.6411,16.62,16.6411,73946.0
2019-08-12 15:55:00,23.68,23.74,23.67,23.72,340934.0,16.6411,16.6833,16.6341,16.6692,340934.0
2019-08-13 09:30:00,23.61,23.7,23.6,23.66,114113.0,16.5919,16.6552,16.5849,16.627,114113.0
2019-08-13 09:35:00,23.66,23.72,23.62,23.66,139429.0,16.627,16.6692,16.5989,16.627,139429.0
2019-08-13 09:40:00,23.66,23.68,23.59,23.65,217022.0,16.627,16.6411,16.5779,16.62,217022.0
2019-08-13 09:45:00,23.65,23.9,23.6,23.85,262564.0,16.62,16.7957,16.5849,16.7606,262564.0
2019-08-13 09:50:00,23.85,23.88,23.78,23.83,97647.0,16.7606,16.7817,16.7114,16.7465,97647.0
2019-08-13 09:55:00,23.83,23.89,23.79,23.8,268623.0,16.7465,16.7887,16.7184,16.7254,268623.0
2019-08-13 10:00:00,23.79,23.87,23.79,23.84,94079.0,16.7184,16.7746,16.7184,16.7535,94079.0
2019-08-13 10:05:00,23.84,23.85,23.78,23.84,105304.0,16.7535,16.7606,16.7114,16.7535,105304.0
2019-08-13 10:10:00,23.83,23.88,23.82,23.84,136435.0,16.7465,16.7817,16.7395,16.7535,136435.0
2019-08-13 10:15:00,23.84,23.96,23.84,23.96,290725.0,16.7535,16.8379,16.7535,16.8379,290725.0
2019-08-13 10:20:00,23.96,24.02,23.91,24.02,114494.0,16.8379,16.88,16.8027,16.88,114494.0
2019-08-13 10:25:00,24.02,24.07,23.98,23.99,113150.0,16.88,16.9152,16.8519,16.859,113150.0
2019-08-13 10:30:00,24.0,24.04,23.95,23.96,48862.0,16.866,16.8941,16.8308,16.8379,48862.0
2019-08-13 10:35:00,23.96,23.96,23.88,23.89,51176.0,16.8379,16.8379,16.7817,16.7887,51176.0
2019-08-13 10:40:00,23.88,23.89,23.79,23.8,71384.0,16.7817,16.7887,16.7184,16.7254,71384.0
2019-08-13 10:45:00,23.8,23.82,23.74,23.76,76062.0,16.7254,16.7395,16.6833,16.6973,76062.0
2019-08-13 10:50:00,23.76,23.82,23.72,23.8,137765.0,16.6973,16.7395,16.6692,16.7254,137765.0
2019-08-13 10:55:00,23.79,23.82,23.74,23.75,46751.0,16.7184,16.7395,16.6833,16.6903,46751.0
2019-08-13 11:00:00,23.74,23.78,23.72,23.73,51122.0,16.6833,16.7114,16.6692,16.6762,51122.0
2019-08-13 11:05:00,23.73,23.82,23.72,23.82,62526.0,16.6762,16.7395,16.6692,16.7395,62526.0
2019-08-13 11:10:00,23.81,23.86,23.8,23.85,52855.0,16.7325,16.7676,16.7254,16.7606,52855.0
2019-08-13 11:15:00,23.85,23.88,23.8,23.83,93692.0,16.7606,16.7817,16.7254,16.7465,93692.0
2019-08-13 11:20:00,23.83,23.84,23.8,23.83,56874.0,16.7465,16.7535,16.7254,16.7465,56874.0
2019-08-13 11:25:00,23.82,23.82,23.76,23.77,45868.0,16.7395,16.7395,16.6973,16.7044,45868.0
2019-08-13 11:30:00,23.77,23.78,23.74,23.78,46744.0,16.7044,16.7114,16.6833,16.7114,46744.0
2019-08-13 11:35:00,23.78,23.83,23.76,23.83,45858.0,16.7114,16.7465,16.6973,16.7465,45858.0
2019-08-13 11:40:00,23.83,23.85,23.81,23.85,36996.0,16.7465,16.7606,16.7325,16.7606,36996.0
2019-08-13 11:45:00,23.85,23.89,23.84,23.88,35001.0,16.7606,16.7887,16.7535,16.7817,35001.0
2019-08-13 11:50:00,23.89,23.9,23.86,23.9,44699.0,16.7887,16.7957,16.7676,16.7957,44699.0
2019-08-13 11:55:00,23.89,23.97,23.89,23.96,60846.0,16.7887,16.8449,16.7887,16.8379,60846.0
2019-08-13 12:00:00,23.96,23.97,23.91,23.92,62161.0,16.8379,16.8449,16.8027,16.8098,62161.0
2019-08-13 12:05:00,23.92,23.95,23.88,23.94,98902.0,16.8098,16.8308,16.7817,16.8238,98902.0
2019-08-13 12:10:00,23.94,24.02,23.93,24.01,55756.0,16.8238,16.88,16.8168,16.873,55756.0
2019-08-13 12:15:00,24.02,24.03,23.99,24.0,99828.0,16.88,16.8871,16.859,16.866,99828.0
2019-08-13 12:20:00,24.0,24.04,23.98,24.0,54563.0,16.866,16.8941,16.8519,16.866,54563.0
2019-08-13 12:25:00,24.0,24.02,23.98,24.02,41740.0,16.866,16.88,16.8519,16.88,41740.0
2019-08-13 12:30:00,24.02,24.02,23.92,23.94,37708.0,16.88,16.88,16.8098,16.8238,37708.0
2019-08-13 12:35:00,23.94,23.97,23.93,23.97,41185.0,16.8238,16.8449,16.8168,16.8449,41185.0
2019-08-13 12:40:00,23.97,23.98,23.95,23.96,36443.0,16.8449,16.8519,16.8308,16.8379,36443.0
2019-08-13 12:45:00,23.96,23.97,23.94,23.95,34365.0,16.8379,16.8449,16.8238,16.8308,34365.0
2019-08-13 12:50:00,23.95,23.97,23.94,23.96,32294.0,16.8308,16.8449,16.8238,16.8379,32294.0
2019-08-13 12:55:00,23.96,23.98,23.93,23.98,31734.0,16.8379,16.8519,16.8168,16.8519,31734.0
2019-08-13 13:00:00,23.98,24.0,23.96,24.0,47689.0,16.8519,16.866,16.8379,16.866,47689.0
2019-08-13 13:05:00,23.99,24.0,23.96,23.96,34731.0,16.859,16.866,16.8379,16.8379,34731.0
2019-08-13 13:10:00,23.97,24.0,23.96,23.98,67376.0,16.8449,16.866,16.8379,16.8519,67376.0
2019-08-13 13:15:00,23.98,24.0,23.94,23.99,159360.0,16.8519,16.866,16.8238,16.859,159360.0
2019-08-13 13:20:00,23.98,24.02,23.95,23.96,73701.0,16.8519,16.88,16.8308,16.8379,73701.0
2019-08-13 13:25:00,23.96,23.99,23.94,23.96,40451.0,16.8379,16.859,16.8238,16.8379,40451.0
2019-08-13 13:30:00,23.96,23.97,23.93,23.93,118060.0,16.8379,16.8449,16.8168,16.8168,118060.0
2019-08-13 13:35:00,23.94,23.96,23.93,23.95,128918.0,16.8238,16.8379,16.8168,16.8308,128918.0
2019-08-13 13:40:00,23.94,23.97,23.94,23.96,354825.0,16.8238,16.8449,16.8238,16.8379,354825.0
2019-08-13 13:45:00,23.96,24.01,23.92,23.93,57378.0,16.8379,16.873,16.8098,16.8168,57378.0
2019-08-13 13:50:00,23.93,23.97,23.92,23.96,49514.0,16.8168,16.8449,16.8098,16.8379,49514.0
2019-08-13 13:55:00,23.95,23.96,23.91,23.92,39989.0,16.8308,16.8379,16.8027,16.8098,39989.0
2019-08-13 14:00:00,23.92,23.94,23.91,23.94,35185.0,16.8098,16.8238,16.8027,16.8238,35185.0
2019-08-13 14:05:00,23.94,23.95,23.93,23.93,41704.0,16.8238,16.8308,16.8168,16.8168,41704.0
2019-08-13 14:10:00,23.94,23.94,23.93,23.94,15666.0,16.8238,16.8238,16.8168,16.8238,15666.0
2019-08-13 14:15:00,23.94,23.97,23.93,23.94,57357.0,16.8238,16.8449,16.8168,16.8238,57357.0
2019-08-13 14:20:00,23.94,23.95,23.91,23.93,37095.0,16.8238,16.8308,16.8027,16.8168,37095.0
2019-08-13 14:25:00,23.93,23.95,23.92,23.95,45890.0,16.8168,16.8308,16.8098,16.8308,45890.0
2019-08-13 14:30:00,23.95,24.0,23.94,24.0,51143.0,16.8308,16.866,16.8238,16.866,51143.0
2019-08-13 14:35:00,24.0,24.0,23.95,23.97,55380.0,16.866,16.866,16.8308,16.8449,55380.0
2019-08-13 14:40:00,23.98,23.98,23.96,23.98,24249.0,16.8519,16.8519,16.8379,16.8519,24249.0
2019-08-13 14:45:00,23.98,23.99,23.96,23.96,25405.0,16.8519,16.859,16.8379,16.8379,25405.0
2019-08-13 14:50:00,23.96,23.97,23.94,23.95,50788.0,16.8379,16.8449,16.8238,16.8308,50788.0
2019-08-13 14:55:00,23.94,23.96,23.93,23.93,41749.0,16.8238,16.8379,16.8168,16.8168,41749.0
2019-08-13 15:00:00,23.94,23.95,23.92,23.95,41082.0,16.8238,16.8308,16.8098,16.8308,41082.0
2019-08-13 15:05:00,23.95,23.95,23.93,23.95,41251.0,16.8308,16.8308,16.8168,16.8308,41251.0
2019-08-13 15:10:00,23.95,23.95,23.93,23.94,32197.0,16.8308,16.8308,16.8168,16.8238,32197.0
2019-08-13 15:15:00,23.94,23.95,23.93,23.94,47531.0,16.8238,16.8308,16.8168,16.8238,47531.0
2019-08-13 15:20:00,23.93,23.94,23.9,23.91,49241.0,16.8168,16.8238,16.7957,16.8027,49241.0
2019-08-13 15:25:00,23.91,23.92,23.9,23.91,55535.0,16.8027,16.8098,16.7957,16.8027,55535.0
2019-08-13 15:30:00,23.91,23.91,23.87,23.88,103891.0,16.8027,16.8027,16.7746,16.7817,103891.0
2019-08-13 15:35:00,23.89,23.93,23.88,23.93,76603.0,16.7887,16.8168,16.7817,16.8168,76603.0
2019-08-13 15:40:00,23.93,23.94,23.91,23.91,110760.0,16.8168,16.8238,16.8027,16.8027,110760.0
2019-08-13 15:45:00,23.91,23.92,23.9,23.92,129012.0,16.8027,16.8098,16.7957,16.8098,129012.0
2019-08-13 15:50:00,23.93,23.96,23.89,23.96,178371.0,16.8168,16.8379,16.7887,16.8379,178371.0
2019-08-13 15:55:00,23.95,23.96,23.88,23.89,367497.0,16.8308,16.8379,16.7817,16.7887,367497.0
2019-08-14 09:30:00,23.54,23.59,23.47,23.47,154707.0,16.5427,16.5779,16.4935,16.4935,154707.0
2019-08-14 09:35:00,23.47,23.55,23.38,23.39,110602.0,16.4935,16.5497,16.4303,16.4373,110602.0
2019-08-14 09:40:00,23.39,23.44,23.35,23.38,91206.0,16.4373,16.4724,16.4092,16.4303,91206.0
2019-08-14 09:45:00,23.38,23.38,23.31,23.36,50962.0,16.4303,16.4303,16.3811,16.4162,50962.0
2019-08-14 09:50:00,23.36,23.41,23.33,23.39,50612.0,16.4162,16.4514,16.3951,16.4373,50612.0
2019-08-14 09:55:00,23.4,23.44,23.34,23.41,38611.0,16.4443,16.4724,16.4022,16.4514,38611.0
2019-08-14 10:00:00,23.41,23.42,23.33,23.38,90569.0,16.4514,16.4584,16.3951,16.4303,90569.0
2019-08-14 10:05:00,23.39,23.46,23.37,23.44,96358.0,16.4373,16.4865,16.4233,16.4724,96358.0
2019-08-14 10:10:00,23.43,23.43,23.39,23.41,69108.0,16.4654,16.4654,16.4373,16.4514,69108.0
2019-08-14 10:15:00,23.41,23.44,23.39,23.41,77142.0,16.4514,16.4724,16.4373,16.4514,77142.0
2019-08-14 10:20:00,23.42,23.49,23.41,23.49,86696.0,16.4584,16.5076,16.4514,16.5076,86696.0
2019-08-14 10:25:00,23.49,23.57,23.49,23.52,52916.0,16.5076,16.5638,16.5076,16.5287,52916.0
2019-08-14 10:30:00,23.52,23.57,23.44,23.49,96159.0,16.5287,16.5638,16.4724,16.5076,96159.0
2019-08-14 10:35:00,23.5,23.5,23.38,23.38,56705.0,16.5146,16.5146,16.4303,16.4303,56705.0
2019-08-14 10:40:00,23.39,23.4,23.34,23.38,58485.0,16.4373,16.4443,16.4022,16.4303,58485.0
2019-08-14 10:45:00,23.39,23.42,23.36,23.38,51816.0,16.4373,16.4584,16.4162,16.4303,51816.0
2019-08-14 10:50:00,23.39,23.4,23.35,23.37,44782.0,16.4373,16.4443,16.4092,16.4233,44782.0
2019-08-14 10:55:00,23.38,23.44,23.37,23.38,42619.0,16.4303,16.4724,16.4233,16.4303,42619.0
2019-08-14 11:00:00,23.38,23.41,23.34,23.36,179414.0,16.4303,16.4514,16.4022,16.4162,179414.0
2019-08-14 11:05:00,23.36,23.41,23.34,23.4,124380.0,16.4162,16.4514,16.4022,16.4443,124380.0
2019-08-14 11:10:00,23.39,23.42,23.33,23.33,117084.0,16.4373,16.4584,16.3951,16.3951,117084.0
2019-08-14 11:15:00,23.33,23.4,23.33,23.38,295932.0,16.3951,16.4443,16.3951,16.4303,295932.0
2019-08-14 11:20:00,23.38,23.46,23.35,23.46,93134.0,16.4303,16.4865,16.4092,16.4865,93134.0
2019-08-14 11:25:00,23.46,23.52,23.43,23.47,106897.0,16.4865,16.5287,16.4654,16.4935,106897.0
2019-08-14 11:30:00,23.46,23.5,23.45,23.46,55740.0,16.4865,16.5146,16.4795,16.4865,55740.0
2019-08-14 11:35:00,23.47,23.5,23.45,23.48,62730.0,16.4935,16.5146,16.4795,16.5006,62730.0
2019-08-14 11:40:00,23.49,23.49,23.39,23.39,79178.0,16.5076,16.5076,16.4373,16.4373,79178.0
2019-08-14 11:45:00,23.39,23.41,23.35,23.36,96911.0,16.4373,16.4514,16.4092,16.4162,96911.0
2019-08-14 11:50:00,23.36,23.41,23.35,23.39,146057.0,16.4162,16.4514,16.4092,16.4373,146057.0
2019-08-14 11:55:00,23.39,23.39,23.37,23.37,81946.0,16.4373,16.4373,16.4233,16.4233,81946.0
2019-08-14 12:00:00,23.38,23.4,23.23,23.31,584395.0,16.4303,16.4443,16.3249,16.3811,584395.0
2019-08-14 12:05:00,23.31,23.32,23.26,23.32,159307.0,16.3811,16.3881,16.346,16.3881,159307.0
2019-08-14 12:10:00,23.33,23.36,23.28,23.34,181562.0,16.3951,16.4162,16.36,16.4022,181562.0
2019-08-14 12:15:00,23.34,23.37,23.32,23.36,147802.0,16.4022,16.4233,16.3881,16.4162,147802.0
2019-08-14 12:20:00,23.36,23.38,23.31,23.36,84491.0,16.4162,16.4303,16.3811,16.4162,84491.0
2019-08-14 12:25:00,23.38,23.39,23.35,23.37,90467.0,16.4303,16.4373,16.4092,16.4233,90467.0
2019-08-14 12:30:00,23.37,23.39,23.36,23.39,26117.0,16.4233,16.4373,16.4162,16.4373,26117.0
2019-08-14 12:35:00,23.39,23.43,23.37,23.39,67139.0,16.4373,16.4654,16.4233,16.4373,67139.0
2019-08-14 12:40:00,23.39,23.4,23.37,23.39,31678.0,16.4373,16.4443,16.4233,16.4373,31678.0
2019-08-14 12:45:00,23.38,23.38,23.32,23.33,30384.0,16.4303,16.4303,16.3881,16.3951,30384.0
2019-08-14 12:50:00,23.33,23.33,23.29,23.3,44095.0,16.3951,16.3951,16.367,16.3741,44095.0
2019-08-14 12:55:00,23.29,23.3,23.25,23.27,36211.0,16.367,16.3741,16.3389,16.353,36211.0
2019-08-14 13:00:00,23.26,23.29,23.23,23.25,42568.0,16.346,16.367,16.3249,16.3389,42568.0
2019-08-14 13:05:00,23.25,23.26,23.23,23.26,34589.0,16.3389,16.346,16.3249,16.346,34589.0
2019-08-14 13:10:00,23.26,23.28,23.22,23.28,31815.0,16.346,16.36,16.3178,16.36,31815.0
2019-08-14 13:15:00,23.28,23.29,23.21,23.24,59562.0,16.36,16.367,16.3108,16.3319,59562.0
2019-08-14 13:20:00,23.23,23.28,23.22,23.28,29725.0,16.3249,16.36,16.3178,16.36,29725.0
2019-08-14 13:25:00,23.28,23.33,23.27,23.3,66060.0,16.36,16.3951,16.353,16.3741,66060.0
2019-08-14 13:30:00,23.3,23.33,23.28,23.29,32422.0,16.3741,16.3951,16.36,16.367,32422.0
2019-08-14 13:35:00,23.29,23.31,23.27,23.28,34173.0,16.367,16.3811,16.353,16.36,34173.0
2019-08-14 13:40:00,23.28,23.31,23.27,23.31,36348.0,16.36,16.3811,16.353,16.3811,36348.0
2019-08-14 13:45:00,23.31,23.31,23.28,23.29,30286.0,16.3811,16.3811,16.36,16.367,30286.0
2019-08-14 13:50:00,23.29,23.32,23.27,23.32,119973.0,16.367,16.3881,16.353,16.3881,119973.0
2019-08-14 13:55:00,23.31,23.32,23.28,23.31,71475.0,16.3811,16.3881,16.36,16.3811,71475.0
2019-08-14 14:00:00,23.32,23.33,23.29,23.3,68431.0,16.3881,16.3951,16.367,16.3741,68431.0
2019-08-14 14:05:00,23.29,23.32,23.27,23.3,60614.0,16.367,16.3881,16.353,16.3741,60614.0
2019-08-14 14:10:00,23.3,23.34,23.29,23.33,27183.0,16.3741,16.4022,16.367,16.3951,27183.0
2019-08-14 14:15:00,23.33,23.34,23.31,23.34,33564.0,16.3951,16.4022,16.3811,16.4022,33564.0
2019-08-14 14:20:00,23.33,23.35,23.31,23.34,31376.0,16.3951,16.4092,16.3811,16.4022,31376.0
2019-08-14 14:25:00,23.34,23.34,23.3,23.31,49987.0,16.4022,16.4022,16.3741,16.3811,49987.0
2019-08-14 14:30:00,23.31,23.32,23.27,23.29,43994.0,16.3811,16.3881,16.353,16.367,43994.0
2019-08-14 14:35:00,23.29,23.29,23.23,23.23,73383.0,16.367,16.367,16.3249,16.3249,73383.0
2019-08-14 14:40:00,23.23,23.24,23.18,23.18,115691.0,16.3249,16.3319,16.2897,16.2897,115691.0
2019-08-14 14:45:00,23.19,23.2,23.09,23.16,146865.0,16.2968,16.3038,16.2265,16.2757,146865.0
2019-08-14 14:50:00,23.16,23.18,23.14,23.17,43224.0,16.2757,16.2897,16.2616,16.2827,43224.0
2019-08-14 14:55:00,23.16,23.17,23.15,23.15,45249.0,16.2757,16.2827,16.2686,16.2686,45249.0
2019-08-14 15:00:00,23.15,23.25,23.11,23.23,130455.0,16.2686,16.3389,16.2405,16.3249,130455.0
2019-08-14 15:05:00,23.23,23.24,23.19,23.2,75717.0,16.3249,16.3319,16.2968,16.3038,75717.0
2019-08-14 15:10:00,23.2,23.23,23.18,23.19,59434.0,16.3038,16.3249,16.2897,16.2968,59434.0
2019-08-14 15:15:00,23.18,23.18,23.13,23.16,92537.0,16.2897,16.2897,16.2546,16.2757,92537.0
2019-08-14 15:20:00,23.15,23.16,23.11,23.12,232011.0,16.2686,16.2757,16.2405,16.2476,232011.0
2019-08-14 15:25:00,23.12,23.25,23.12,23.19,126040.0,16.2476,16.3389,16.2476,16.2968,126040.0
2019-08-14 15:30:00,23.19,23.19,23.1,23.14,142739.0,16.2968,16.2968,16.2335,16.2616,142739.0
2019-08-14 15:35:00,23.15,23.17,23.12,23.15,133299.0,16.2686,16.2827,16.2476,16.2686,133299.0
2019-08-14 15:40:00,23.15,23.15,23.08,23.12,177277.0,16.2686,16.2686,16.2195,16.2476,177277.0
2019-08-14 15:45:00,23.11,23.15,23.07,23.09,212289.0,16.2405,16.2686,16.2124,16.2265,212289.0
2019-08-14 15:50:00,23.09,23.15,23.05,23.14,284130.0,16.2265,16.2686,16.1984,16.2616,284130.0
2019-08-14 15:55:00,23.13,23.14,23.08,23.11,521523.0,16.2546,16.2616,16.2195,16.2405,521523.0
2019-08-15 09:30:00,23.1,23.2,23.05,23.16,126311.0,16.2335,16.3038,16.1984,16.2757,126311.0
2019-08-15 09:35:00,23.16,23.16,23.04,23.06,67561.0,16.2757,16.2757,16.1913,16.2054,67561.0
2019-08-15 09:40:00,23.06,23.07,22.94,22.99,580696.0,16.2054,16.2124,16.1211,16.1562,580696.0
2019-08-15 09:45:00,23.0,23.07,22.98,23.05,79552.0,16.1632,16.2124,16.1492,16.1984,79552.0
2019-08-15 09:50:00,23.05,23.08,23.0,23.08,62343.0,16.1984,16.2195,16.1632,16.2195,62343.0
2019-08-15 09:55:00,23.08,23.12,23.02,23.08,101677.0,16.2195,16.2476,16.1773,16.2195,101677.0
2019-08-15 10:00:00,23.09,23.15,23.08,23.12,277695.0,16.2265,16.2686,16.2195,16.2476,277695.0
2019-08-15 10:05:00,23.13,23.14,23.08,23.11,35294.0,16.2546,16.2616,16.2195,16.2405,35294.0
2019-08-15 10:10:00,23.11,23.16,23.11,23.14,105509.0,16.2405,16.2757,16.2405,16.2616,105509.0
2019-08-15 10:15:00,23.13,23.17,23.07,23.12,37465.0,16.2546,16.2827,16.2124,16.2476,37465.0
2019-08-15 10:20:00,23.11,23.16,23.09,23.16,61435.0,16.2405,16.2757,16.2265,16.2757,61435.0
2019-08-15 10:25:00,23.16,23.18,23.12,23.14,224263.0,16.2757,16.2897,16.2476,16.2616,224263.0
2019-08-15 10:30:00,23.14,23.15,23.09,23.14,36660.0,16.2616,16.2686,16.2265,16.2616,36660.0
2019-08-15 10:35:00,23.14,23.15,23.12,23.13,49281.0,16.2616,16.2686,16.2476,16.2546,49281.0
2019-08-15 10:40:00,23.12,23.15,23.11,23.15,42707.0,16.2476,16.2686,16.2405,16.2686,42707.0
2019-08-15 10:45:00,23.14,23.18,23.11,23.13,76591.0,16.2616,16.2897,16.2405,16.2546,76591.0
2019-08-15 10:50:00,23.14,23.17,23.13,23.15,92998.0,16.2616,16.2827,16.2546,16.2686,92998.0
2019-08-15 10:55:00,23.15,23.15,23.1,23.12,61702.0,16.2686,16.2686,16.2335,16.2476,61702.0
2019-08-15 11:00:00,23.11,23.12,23.08,23.09,31465.0,16.2405,16.2476,16.2195,16.2265,31465.0
2019-08-15 11:05:00,23.09,23.1,23.06,23.08,50035.0,16.2265,16.2335,16.2054,16.2195,50035.0
2019-08-15 11:10:00,23.08,23.09,23.06,23.07,60153.0,16.2195,16.2265,16.2054,16.2124,60153.0
2019-08-15 11:15:00,23.06,23.08,23.03,23.05,46562.0,16.2054,16.2195,16.1843,16.1984,46562.0
2019-08-15 11:20:00,23.05,23.05,23.01,23.05,98873.0,16.1984,16.1984,16.1703,16.1984,98873.0
2019-08-15 11:25:00,23.04,23.07,23.03,23.05,58275.0,16.1913,16.2124,16.1843,16.1984,58275.0
2019-08-15 11:30:00,23.07,23.08,23.04,23.06,46667.0,16.2124,16.2195,16.1913,16.2054,46667.0
2019-08-15 11:35:00,23.06,23.09,23.04,23.09,69745.0,16.2054,16.2265,16.1913,16.2265,69745.0
2019-08-15 11:40:00,23.08,23.09,23.05,23.06,39139.0,16.2195,16.2265,16.1984,16.2054,39139.0
2019-08-15 11:45:00,23.07,23.09,23.05,23.08,26819.0,16.2124,16.2265,16.1984,16.2195,26819.0
2019-08-15 11:50:00,23.08,23.1,23.06,23.06,29048.0,16.2195,16.2335,16.2054,16.2054,29048.0
2019-08-15 11:55:00,23.06,23.14,23.05,23.14,34034.0,16.2054,16.2616,16.1984,16.2616,34034.0
2019-08-15 12:00:00,23.14,23.2,23.13,23.19,342292.0,16.2616,16.3038,16.2546,16.2968,342292.0
2019-08-15 12:05:00,23.2,23.22,23.16,23.2,94874.0,16.3038,16.3178,16.2757,16.3038,94874.0
2019-08-15 12:10:00,23.21,23.22,23.18,23.21,49980.0,16.3108,16.3178,16.2897,16.3108,49980.0
2019-08-15 12:15:00,23.21,23.26,23.2,23.24,318174.0,16.3108,16.346,16.3038,16.3319,318174.0
2019-08-15 12:20:00,23.23,23.25,23.18,23.19,164839.0,16.3249,16.3389,16.2897,16.2968,164839.0
2019-08-15 12:25:00,23.19,23.2,23.16,23.17,27983.0,16.2968,16.3038,16.2757,16.2827,27983.0
2019-08-15 12:30:00,23.17,23.2,23.16,23.19,32231.0,16.2827,16.3038,16.2757,16.2968,32231.0
2019-08-15 12:35:00,23.19,23.22,23.19,23.21,56147.0,16.2968,16.3178,16.2968,16.3108,56147.0
2019-08-15 12:40:00,23.2,23.2,23.16,23.16,21170.0,16.3038,16.3038,16.2757,16.2757,21170.0
2019-08-15 12:45:00,23.16,23.17,23.09,23.09,51180.0,16.2757,16.2827,16.2265,16.2265,51180.0
2019-08-15 12:50:00,23.09,23.1,23.05,23.05,32079.0,16.2265,16.2335,16.1984,16.1984,32079.0
2019-08-15 12:55:00,23.05,23.06,23.02,23.03,59189.0,16.1984,16.2054,16.1773,16.1843,59189.0
2019-08-15 13:00:00,23.03,23.08,23.02,23.05,29564.0,16.1843,16.2195,16.1773,16.1984,29564.0
2019-08-15 13:05:00,23.05,23.07,23.04,23.06,19690.0,16.1984,16.2124,16.1913,16.2054,19690.0
2019-08-15 13:10:00,23.07,23.08,23.04,23.04,19045.0,16.2124,16.2195,16.1913,16.1913,19045.0
2019-08-15 13:15:00,23.05,23.09,23.04,23.09,20498.0,16.1984,16.2265,16.1913,16.2265,20498.0
2019-08-15 13:20:00,23.09,23.09,23.05,23.05,16990.0,16.2265,16.2265,16.1984,16.1984,16990.0
2019-08-15 13:25:00,23.06,23.06,23.03,23.04,17801.0,16.2054,16.2054,16.1843,16.1913,17801.0
2019-08-15 13:30:00,23.03,23.06,23.03,23.05,16013.0,16.1843,16.2054,16.1843,16.1984,16013.0
2019-08-15 13:35:00,23.06,23.06,23.01,23.02,35428.0,16.2054,16.2054,16.1703,16.1773,35428.0
2019-08-15 13:40:00,23.02,23.04,23.0,23.01,51798.0,16.1773,16.1913,16.1632,16.1703,51798.0
2019-08-15 13:45:00,23.0,23.01,22.96,22.98,37434.0,16.1632,16.1703,16.1351,16.1492,37434.0
2019-08-15 13:50:00,22.98,22.98,22.93,22.95,53808.0,16.1492,16.1492,16.114,16.1281,53808.0
2019-08-15 13:55:00,22.95,22.96,22.91,22.93,67297.0,16.1281,16.1351,16.1,16.114,67297.0
2019-08-15 14:00:00,22.94,22.98,22.91,22.92,48600.0,16.1211,16.1492,16.1,16.107,48600.0
2019-08-15 14:05:00,22.91,22.97,22.91,22.95,60518.0,16.1,16.1422,16.1,16.1281,60518.0
2019-08-15 14:10:00,22.95,23.02,22.95,23.0,52664.0,16.1281,16.1773,16.1281,16.1632,52664.0
2019-08-15 14:15:00,23.01,23.02,22.96,22.98,59090.0,16.1703,16.1773,16.1351,16.1492,59090.0
2019-08-15 14:20:00,22.98,23.03,22.97,23.01,43180.0,16.1492,16.1843,16.1422,16.1703,43180.0
2019-08-15 14:25:00,23.01,23.03,22.95,22.98,56986.0,16.1703,16.1843,16.1281,16.1492,56986.0
2019-08-15 14:30:00,22.98,23.0,22.96,22.97,43613.0,16.1492,16.1632,16.1351,16.1422,43613.0
2019-08-15 14:35:00,22.97,22.98,22.93,22.95,44633.0,16.1422,16.1492,16.114,16.1281,44633.0
2019-08-15 14:40:00,22.94,22.97,22.93,22.96,34802.0,16.1211,16.1422,16.114,16.1351,34802.0
2019-08-15 14:45:00,22.96,23.02,22.96,23.01,197308.0,16.1351,16.1773,16.1351,16.1703,197308.0
2019-08-15 14:50:00,23.01,23.01,22.94,22.96,113638.0,16.1703,16.1703,16.1211,16.1351,113638.0
2019-08-15 14:55:00,22.96,22.97,22.95,22.96,64924.0,16.1351,16.1422,16.1281,16.1351,64924.0
2019-08-15 15:00:00,22.96,23.03,22.95,23.03,205813.0,16.1351,16.1843,16.1281,16.1843,205813.0
2019-08-15 15:05:00,23.03,23.04,22.96,22.96,159781.0,16.1843,16.1913,16.1351,16.1351,159781.0
2019-08-15 15:10:00,22.96,22.97,22.94,22.96,71377.0,16.1351,16.1422,16.1211,16.1351,71377.0
2019-08-15 15:15:00,22.97,22.97,22.91,22.91,184149.0,16.1422,16.1422,16.1,16.1,184149.0
2019-08-15 15:20:00,22.91,22.95,22.9,22.94,90382.0,16.1,16.1281,16.093,16.1211,90382.0
2019-08-15 15:25:00,22.93,22.96,22.92,22.94,70393.0,16.114,16.1351,16.107,16.1211,70393.0
2019-08-15 15:30:00,22.93,22.97,22.92,22.94,136675.0,16.114,16.1422,16.107,16.1211,136675.0
2019-08-15 15:35:00,22.94,22.95,22.91,22.92,126235.0,16.1211,16.1281,16.1,16.107,126235.0
2019-08-15 15:40:00,22.92,22.93,22.9,22.92,143163.0,16.107,16.114,16.093,16.107,143163.0
2019-08-15 15:45:00,22.92,22.97,22.91,22.93,164736.0,16.107,16.1422,16.1,16.114,164736.0
2019-08-15 15:50:00,22.93,22.99,22.92,22.99,261172.0,16.114,16.1562,16.107,16.1562,261172.0
2019-08-15 15:55:00,22.98,23.0,22.91,22.92,470403.0,16.1492,16.1632,16.1,16.107,470403.0
2019-08-16 09:30:00,23.05,23.09,23.0,23.04,399988.0,16.1984,16.2265,16.1632,16.1913,399988.0
2019-08-16 09:35:00,23.05,23.05,22.99,23.02,44708.0,16.1984,16.1984,16.1562,16.1773,44708.0
2019-08-16 09:40:00,23.03,23.04,22.99,23.0,55269.0,16.1843,16.1913,16.1562,16.1632,55269.0
2019-08-16 09:45:00,23.01,23.03,22.99,23.0,219289.0,16.1703,16.1843,16.1562,16.1632,219289.0
2019-08-16 09:50:00,23.01,23.03,22.99,23.02,49066.0,16.1703,16.1843,16.1562,16.1773,49066.0
2019-08-16 09:55:00,23.02,23.02,22.98,22.98,57541.0,16.1773,16.1773,16.1492,16.1492,57541.0
2019-08-16 10:00:00,22.98,23.0,22.96,22.99,166561.0,16.1492,16.1632,16.1351,16.1562,166561.0
2019-08-16 10:05:00,23.0,23.0,22.94,22.98,184117.0,16.1632,16.1632,16.1211,16.1492,184117.0
2019-08-16 10:10:00,22.99,23.03,22.98,23.01,87338.0,16.1562,16.1843,16.1492,16.1703,87338.0
2019-08-16 10:15:00,23.02,23.04,22.99,23.03,69361.0,16.1773,16.1913,16.1562,16.1843,69361.0
2019-08-16 10:20:00,23.03,23.1,23.01,23.04,373191.0,16.1843,16.2335,16.1703,16.1913,373191.0
2019-08-16 10:25:00,23.05,23.06,22.97,22.98,115293.0,16.1984,16.2054,16.1422,16.1492,115293.0
2019-08-16 10:30:00,22.98,23.02,22.97,23.02,57172.0,16.1492,16.1773,16.1422,16.1773,57172.0
2019-08-16 10:35:00,23.02,23.02,22.98,22.98,245706.0,16.1773,16.1773,16.1492,16.1492,245706.0
2019-08-16 10:40:00,22.98,23.01,22.96,23.0,319262.0,16.1492,16.1703,16.1351,16.1632,319262.0
2019-08-16 10:45:00,23.0,23.05,22.97,23.03,147345.0,16.1632,16.1984,16.1422,16.1843,147345.0
2019-08-16 10:50:00,23.03,23.07,23.0,23.03,182257.0,16.1843,16.2124,16.1632,16.1843,182257.0
2019-08-16 10:55:00,23.02,23.13,23.02,23.11,248441.0,16.1773,16.2546,16.1773,16.2405,248441.0
2019-08-16 11:00:00,23.12,23.16,23.11,23.14,227146.0,16.2476,16.2757,16.2405,16.2616,227146.0
2019-08-16 11:05:00,23.15,23.15,23.07,23.07,35645.0,16.2686,16.2686,16.2124,16.2124,35645.0
2019-08-16 11:10:00,23.07,23.12,23.07,23.12,53279.0,16.2124,16.2476,16.2124,16.2476,53279.0
2019-08-16 11:15:00,23.11,23.12,23.04,23.08,69149.0,16.2405,16.2476,16.1913,16.2195,69149.0
2019-08-16 11:20:00,23.08,23.11,23.07,23.11,34619.0,16.2195,16.2405,16.2124,16.2405,34619.0
2019-08-16 11:25:00,23.11,23.15,23.1,23.14,50092.0,16.2405,16.2686,16.2335,16.2616,50092.0
2019-08-16 11:30:00,23.14,23.22,23.13,23.2,110792.0,16.2616,16.3178,16.2546,16.3038,110792.0
2019-08-16 11:35:00,23.2,23.22,23.16,23.19,144352.0,16.3038,16.3178,16.2757,16.2968,144352.0
2019-08-16 11:40:00,23.19,23.21,23.16,23.21,82975.0,16.2968,16.3108,16.2757,16.3108,82975.0
2019-08-16 11:45:00,23.21,23.24,23.19,23.23,126293.0,16.3108,16.3319,16.2968,16.3249,126293.0
2019-08-16 11:50:00,23.22,23.3,23.21,23.3,94051.0,16.3178,16.3741,16.3108,16.3741,94051.0
2019-08-16 11:55:00,23.3,23.34,23.28,23.33,79593.0,16.3741,16.4022,16.36,16.3951,79593.0
2019-08-16 12:00:00,23.32,23.32,23.25,23.26,43487.0,16.3881,16.3881,16.3389,16.346,43487.0
2019-08-16 12:05:00,23.26,23.29,23.25,23.27,43731.0,16.346,16.367,16.3389,16.353,43731.0
2019-08-16 12:10:00,23.28,23.34,23.27,23.34,43959.0,16.36,16.4022,16.353,16.4022,43959.0
2019-08-16 12:15:00,23.34,23.37,23.34,23.36,60830.0,16.4022,16.4233,16.4022,16.4162,60830.0
2019-08-16 12:20:00,23.36,23.36,23.32,23.33,71996.0,16.4162,16.4162,16.3881,16.3951,71996.0
2019-08-16 12:25:00,23.34,23.34,23.22,23.23,54865.0,16.4022,16.4022,16.3178,16.3249,54865.0
2019-08-16 12:30:00,23.23,23.24,23.2,23.23,52569.0,16.3249,16.3319,16.3038,16.3249,52569.0
2019-08-16 12:35:00,23.24,23.27,23.23,23.25,78638.0,16.3319,16.353,16.3249,16.3389,78638.0
2019-08-16 12:40:00,23.25,23.28,23.24,23.28,21231.0,16.3389,16.36,16.3319,16.36,21231.0
2019-08-16 12:45:00,23.28,23.29,23.25,23.25,33953.0,16.36,16.367,16.3389,16.3389,33953.0
2019-08-16 12:50:00,23.26,23.27,23.23,23.26,42307.0,16.346,16.353,16.3249,16.346,42307.0
2019-08-16 12:55:00,23.26,23.28,23.25,23.27,42131.0,16.346,16.36,16.3389,16.353,42131.0
2019-08-16 13:00:00,23.27,23.27,23.25,23.26,11080.0,16.353,16.353,16.3389,16.346,11080.0
2019-08-16 13:05:00,23.26,23.28,23.25,23.28,30284.0,16.346,16.36,16.3389,16.36,30284.0
2019-08-16 13:10:00,23.27,23.28,23.26,23.27,71676.0,16.353,16.36,16.346,16.353,71676.0
2019-08-16 13:15:00,23.27,23.28,23.2,23.21,186382.0,16.353,16.36,16.3038,16.3108,186382.0
2019-08-16 13:20:00,23.21,23.23,23.17,23.18,62789.0,16.3108,16.3249,16.2827,16.2897,62789.0
2019-08-16 13:25:00,23.18,23.21,23.17,23.2,86925.0,16.2897,16.3108,16.2827,16.3038,86925.0
2019-08-16 13:30:00,23.2,23.2,23.17,23.18,36720.0,16.3038,16.3038,16.2827,16.2897,36720.0
2019-08-16 13:35:00,23.18,23.18,23.16,23.18,64376.0,16.2897,16.2897,16.2757,16.2897,64376.0
2019-08-16 13:40:00,23.17,23.2,23.17,23.2,42180.0,16.2827,16.3038,16.2827,16.3038,42180.0
2019-08-16 13:45:00,23.19,23.24,23.19,23.22,45995.0,16.2968,16.3319,16.2968,16.3178,45995.0
2019-08-16 13:50:00,23.23,23.25,23.21,23.21,65403.0,16.3249,16.3389,16.3108,16.3108,65403.0
2019-08-16 13:55:00,23.21,23.24,23.2,23.21,151916.0,16.3108,16.3319,16.3038,16.3108,151916.0
2019-08-16 14:00:00,23.21,23.22,23.2,23.21,53582.0,16.3108,16.3178,16.3038,16.3108,53582.0
2019-08-16 14:05:00,23.21,23.21,23.18,23.19,56883.0,16.3108,16.3108,16.2897,16.2968,56883.0
2019-08-16 14:10:00,23.2,23.25,23.19,23.23,76750.0,16.3038,16.3389,16.2968,16.3249,76750.0
2019-08-16 14:15:00,23.23,23.24,23.2,23.2,32765.0,16.3249,16.3319,16.3038,16.3038,32765.0
2019-08-16 14:20:00,23.21,23.23,23.18,23.23,80317.0,16.3108,16.3249,16.2897,16.3249,80317.0
2019-08-16 14:25:00,23.23,23.23,23.2,23.21,57898.0,16.3249,16.3249,16.3038,16.3108,57898.0
2019-08-16 14:30:00,23.21,23.23,23.2,23.21,67358.0,16.3108,16.3249,16.3038,16.3108,67358.0
2019-08-16 14:35:00,23.21,23.22,23.19,23.21,83140.0,16.3108,16.3178,16.2968,16.3108,83140.0
2019-08-16 14:40:00,23.21,23.21,23.16,23.19,132043.0,16.3108,16.3108,16.2757,16.2968,132043.0
2019-08-16 14:45:00,23.19,23.23,23.18,23.21,115921.0,16.2968,16.3249,16.2897,16.3108,115921.0
2019-08-16 14:50:00,23.22,23.24,23.2,23.23,270342.0,16.3178,16.3319,16.3038,16.3249,270342.0
2019-08-16 14:55:00,23.22,23.24,23.19,23.21,233316.0,16.3178,16.3319,16.2968,16.3108,233316.0
2019-08-16 15:00:00,23.21,23.24,23.17,23.2,127986.0,16.3108,16.3319,16.2827,16.3038,127986.0
2019-08-16 15:05:00,23.2,23.21,23.18,23.21,123512.0,16.3038,16.3108,16.2897,16.3108,123512.0
2019-08-16 15:10:00,23.2,23.21,23.17,23.2,194058.0,16.3038,16.3108,16.2827,16.3038,194058.0
2019-08-16 15:15:00,23.19,23.23,23.18,23.21,189491.0,16.2968,16.3249,16.2897,16.3108,189491.0
2019-08-16 15:20:00,23.2,23.22,23.18,23.21,90978.0,16.3038,16.3178,16.2897,16.3108,90978.0
2019-08-16 15:25:00,23.21,23.22,23.19,23.21,126680.0,16.3108,16.3178,16.2968,16.3108,126680.0
2019-08-16 15:30:00,23.21,23.23,23.2,23.21,113620.0,16.3108,16.3249,16.3038,16.3108,113620.0
2019-08-16 15:35:00,23.21,23.24,23.2,23.2,134491.0,16.3108,16.3319,16.3038,16.3038,134491.0
2019-08-16 15:40:00,23.21,23.26,23.2,23.26,99349.0,16.3108,16.346,16.3038,16.346,99349.0
2019-08-16 15:45:00,23.25,23.27,23.24,23.26,109323.0,16.3389,16.353,16.3319,16.346,109323.0
2019-08-16 15:50:00,23.26,23.3,23.23,23.3,209622.0,16.346,16.3741,16.3249,16.3741,209622.0
2019-08-16 15:55:00,23.3,23.32,23.28,23.29,497680.0,16.3741,16.3881,16.36,16.367,497680.0
2019-08-19 09:30:00,23.52,23.65,23.46,23.49,112961.0,16.5287,16.62,16.4865,16.5076,112961.0
2019-08-19 09:35:00,23.5,23.61,23.48,23.6,78930.0,16.5146,16.5919,16.5006,16.5849,78930.0
2019-08-19 09:40:00,23.59,23.6,23.5,23.5,59410.0,16.5779,16.5849,16.5146,16.5146,59410.0
2019-08-19 09:45:00,23.5,23.56,23.5,23.51,274552.0,16.5146,16.5568,16.5146,16.5216,274552.0
2019-08-19 09:50:00,23.5,23.54,23.45,23.54,91139.0,16.5146,16.5427,16.4795,16.5427,91139.0
2019-08-19 09:55:00,23.54,23.57,23.53,23.53,37920.0,16.5427,16.5638,16.5357,16.5357,37920.0
2019-08-19 10:00:00,23.53,23.55,23.52,23.53,55933.0,16.5357,16.5497,16.5287,16.5357,55933.0
2019-08-19 10:05:00,23.53,23.56,23.47,23.47,469154.0,16.5357,16.5568,16.4935,16.4935,469154.0
2019-08-19 10:10:00,23.46,23.48,23.42,23.46,30250.0,16.4865,16.5006,16.4584,16.4865,30250.0
2019-08-19 10:15:00,23.46,23.49,23.42,23.44,28200.0,16.4865,16.5076,16.4584,16.4724,28200.0
2019-08-19 10:20:00,23.44,23.46,23.41,23.46,26402.0,16.4724,16.4865,16.4514,16.4865,26402.0
2019-08-19 10:25:00,23.45,23.49,23.43,23.45,30973.0,16.4795,16.5076,16.4654,16.4795,30973.0
2019-08-19 10:30:00,23.45,23.5,23.45,23.48,33828.0,16.4795,16.5146,16.4795,16.5006,33828.0
2019-08-19 10:35:00,23.48,23.51,23.47,23.5,50459.0,16.5006,16.5216,16.4935,16.5146,50459.0
2019-08-19 10:40:00,23.5,23.51,23.4,23.41,58144.0,16.5146,16.5216,16.4443,16.4514,58144.0
2019-08-19 10:45:00,23.41,23.42,23.37,23.39,124752.0,16.4514,16.4584,16.4233,16.4373,124752.0
2019-08-19 10:50:00,23.4,23.41,23.36,23.39,57588.0,16.4443,16.4514,16.4162,16.4373,57588.0
2019-08-19 10:55:00,23.39,23.4,23.36,23.37,38004.0,16.4373,16.4443,16.4162,16.4233,38004.0
2019-08-19 11:00:00,23.37,23.43,23.36,23.43,38370.0,16.4233,16.4654,16.4162,16.4654,38370.0
2019-08-19 11:05:00,23.43,23.45,23.41,23.43,68691.0,16.4654,16.4795,16.4514,16.4654,68691.0
2019-08-19 11:10:00,23.43,23.51,23.43,23.51,93922.0,16.4654,16.5216,16.4654,16.5216,93922.0
2019-08-19 11:15:00,23.51,23.53,23.5,23.53,65689.0,16.5216,16.5357,16.5146,16.5357,65689.0
2019-08-19 11:20:00,23.53,23.55,23.51,23.52,51702.0,16.5357,16.5497,16.5216,16.5287,51702.0
2019-08-19 11:25:00,23.52,23.54,23.51,23.54,28081.0,16.5287,16.5427,16.5216,16.5427,28081.0
2019-08-19 11:30:00,23.54,23.55,23.5,23.54,61164.0,16.5427,16.5497,16.5146,16.5427,61164.0
2019-08-19 11:35:00,23.54,23.6,23.53,23.59,153962.0,16.5427,16.5849,16.5357,16.5779,153962.0
2019-08-19 11:40:00,23.59,23.62,23.57,23.62,121015.0,16.5779,16.5989,16.5638,16.5989,121015.0
2019-08-19 11:45:00,23.62,23.63,23.56,23.58,535716.0,16.5989,16.606,16.5568,16.5708,535716.0
2019-08-19 11:50:00,23.58,23.63,23.57,23.6,91312.0,16.5708,16.606,16.5638,16.5849,91312.0
2019-08-19 11:55:00,23.61,23.63,23.6,23.61,290972.0,16.5919,16.606,16.5849,16.5919,290972.0
2019-08-19 12:00:00,23.61,23.64,23.6,23.63,122687.0,16.5919,16.613,16.5849,16.606,122687.0
2019-08-19 12:05:00,23.63,23.64,23.6,23.61,106423.0,16.606,16.613,16.5849,16.5919,106423.0
2019-08-19 12:10:00,23.62,23.63,23.6,23.6,61192.0,16.5989,16.606,16.5849,16.5849,61192.0
2019-08-19 12:15:00,23.61,23.62,23.6,23.62,50968.0,16.5919,16.5989,16.5849,16.5989,50968.0
2019-08-19 12:20:00,23.62,23.64,23.6,23.63,310686.0,16.5989,16.613,16.5849,16.606,310686.0
2019-08-19 12:25:00,23.63,23.64,23.61,23.62,45631.0,16.606,16.613,16.5919,16.5989,45631.0
2019-08-19 12:30:00,23.62,23.62,23.55,23.56,40876.0,16.5989,16.5989,16.5497,16.5568,40876.0
2019-08-19 12:35:00,23.55,23.58,23.54,23.55,27270.0,16.5497,16.5708,16.5427,16.5497,27270.0
2019-08-19 12:40:00,23.55,23.61,23.55,23.61,39515.0,16.5497,16.5919,16.5497,16.5919,39515.0
2019-08-19 12:45:00,23.61,23.64,23.6,23.62,99675.0,16.5919,16.613,16.5849,16.5989,99675.0
2019-08-19 12:50:00,23.62,23.65,23.62,23.64,71519.0,16.5989,16.62,16.5989,16.613,71519.0
2019-08-19 12:55:00,23.64,23.65,23.62,23.62,32004.0,16.613,16.62,16.5989,16.5989,32004.0
2019-08-19 13:00:00,23.63,23.66,23.62,23.64,198954.0,16.606,16.627,16.5989,16.613,198954.0
2019-08-19 13:05:00,23.65,23.66,23.62,23.63,42117.0,16.62,16.627,16.5989,16.606,42117.0
2019-08-19 13:10:00,23.62,23.64,23.61,23.63,35783.0,16.5989,16.613,16.5919,16.606,35783.0
2019-08-19 13:15:00,23.64,23.66,23.61,23.65,114110.0,16.613,16.627,16.5919,16.62,114110.0
2019-08-19 13:20:00,23.65,23.66,23.64,23.64,177842.0,16.62,16.627,16.613,16.613,177842.0
2019-08-19 13:25:00,23.64,23.65,23.63,23.64,32347.0,16.613,16.62,16.606,16.613,32347.0
2019-08-19 13:30:00,23.64,23.65,23.61,23.64,103243.0,16.613,16.62,16.5919,16.613,103243.0
2019-08-19 13:35:00,23.64,23.65,23.62,23.63,45003.0,16.613,16.62,16.5989,16.606,45003.0
2019-08-19 13:40:00,23.63,23.65,23.61,23.62,61492.0,16.606,16.62,16.5919,16.5989,61492.0
2019-08-19 13:45:00,23.62,23.65,23.6,23.64,51083.0,16.5989,16.62,16.5849,16.613,51083.0
2019-08-19 13:50:00,23.64,23.65,23.62,23.64,41754.0,16.613,16.62,16.5989,16.613,41754.0
2019-08-19 13:55:00,23.64,23.65,23.62,23.64,247207.0,16.613,16.62,16.5989,16.613,247207.0
2019-08-19 14:00:00,23.64,23.64,23.61,23.63,212494.0,16.613,16.613,16.5919,16.606,212494.0
2019-08-19 14:05:00,23.62,23.65,23.61,23.64,58295.0,16.5989,16.62,16.5919,16.613,58295.0
2019-08-19 14:10:00,23.64,23.65,23.63,23.64,36830.0,16.613,16.62,16.606,16.613,36830.0
2019-08-19 14:15:00,23.64,23.65,23.63,23.64,50164.0,16.613,16.62,16.606,16.613,50164.0
2019-08-19 14:20:00,23.64,23.65,23.63,23.64,72421.0,16.613,16.62,16.606,16.613,72421.0
2019-08-19 14:25:00,23.64,23.65,23.62,23.63,90162.0,16.613,16.62,16.5989,16.606,90162.0
2019-08-19 14:30:00,23.63,23.64,23.62,23.63,34416.0,16.606,16.613,16.5989,16.606,34416.0
2019-08-19 14:35:00,23.63,23.64,23.61,23.62,54035.0,16.606,16.613,16.5919,16.5989,54035.0
2019-08-19 14:40:00,23.61,23.62,23.59,23.61,262041.0,16.5919,16.5989,16.5779,16.5919,262041.0
2019-08-19 14:45:00,23.61,23.64,23.59,23.62,95625.0,16.5919,16.613,16.5779,16.5989,95625.0
2019-08-19 14:50:00,23.62,23.62,23.58,23.58,425682.0,16.5989,16.5989,16.5708,16.5708,425682.0
2019-08-19 14:55:00,23.59,23.59,23.55,23.57,87706.0,16.5779,16.5779,16.5497,16.5638,87706.0
2019-08-19 15:00:00,23.57,23.58,23.52,23.57,125992.0,16.5638,16.5708,16.5287,16.5638,125992.0
2019-08-19 15:05:00,23.56,23.59,23.56,23.59,46648.0,16.5568,16.5779,16.5568,16.5779,46648.0
2019-08-19 15:10:00,23.59,23.61,23.58,23.6,87983.0,16.5779,16.5919,16.5708,16.5849,87983.0
2019-08-19 15:15:00,23.6,23.62,23.58,23.6,88339.0,16.5849,16.5989,16.5708,16.5849,88339.0
2019-08-19 15:20:00,23.59,23.6,23.54,23.57,118359.0,16.5779,16.5849,16.5427,16.5638,118359.0
2019-08-19 15:25:00,23.57,23.59,23.56,23.57,58686.0,16.5638,16.5779,16.5568,16.5638,58686.0
2019-08-19 15:30:00,23.57,23.59,23.56,23.58,86580.0,16.5638,16.5779,16.5568,16.5708,86580.0
2019-08-19 15:35:00,23.59,23.6,23.55,23.56,388425.0,16.5779,16.5849,16.5497,16.5568,388425.0
2019-08-19 15:40:00,23.56,23.58,23.52,23.57,158063.0,16.5568,16.5708,16.5287,16.5638,158063.0
2019-08-19 15:45:00,23.56,23.57,23.54,23.57,133541.0,16.5568,16.5638,16.5427,16.5638,133541.0
2019-08-19 15:50:00,23.57,23.59,23.55,23.57,262872.0,16.5638,16.5779,16.5497,16.5638,262872.0
2019-08-19 15:55:00,23.56,23.59,23.54,23.55,479701.0,16.5568,16.5779,16.5427,16.5497,479701.0
2019-08-20 09:30:00,23.57,23.57,23.42,23.45,214358.0,16.5638,16.5638,16.4584,16.4795,214358.0
2019-08-20 09:35:00,23.45,23.49,23.39,23.46,117621.0,16.4795,16.5076,16.4373,16.4865,117621.0
2019-08-20 09:40:00,23.46,23.48,23.41,23.46,63814.0,16.4865,16.5006,16.4514,16.4865,63814.0
2019-08-20 09:45:00,23.45,23.5,23.44,23.45,75317.0,16.4795,16.5146,16.4724,16.4795,75317.0
2019-08-20 09:50:00,23.45,23.52,23.41,23.51,134655.0,16.4795,16.5287,16.4514,16.5216,134655.0
2019-08-20 09:55:00,23.51,23.58,23.49,23.53,285830.0,16.5216,16.5708,16.5076,16.5357,285830.0
2019-08-20 10:00:00,23.54,23.62,23.51,23.57,220240.0,16.5427,16.5989,16.5216,16.5638,220240.0
2019-08-20 10:05:00,23.57,23.62,23.55,23.61,384416.0,16.5638,16.5989,16.5497,16.5919,384416.0
2019-08-20 10:10:00,23.61,23.65,23.59,23.63,270948.0,16.5919,16.62,16.5779,16.606,270948.0
2019-08-20 10:15:00,23.63,23.65,23.61,23.62,179543.0,16.606,16.62,16.5919,16.5989,179543.0
2019-08-20 10:20:00,23.61,23.62,23.56,23.61,89403.0,16.5919,16.5989,16.5568,16.5919,89403.0
2019-08-20 10:25:00,23.61,23.64,23.59,23.61,48649.0,16.5919,16.613,16.5779,16.5919,48649.0
2019-08-20 10:30:00,23.62,23.64,23.59,23.6,67810.0,16.5989,16.613,16.5779,16.5849,67810.0
2019-08-20 10:35:00,23.59,23.63,23.59,23.6,53059.0,16.5779,16.606,16.5779,16.5849,53059.0
2019-08-20 10:40:00,23.6,23.62,23.56,23.61,57418.0,16.5849,16.5989,16.5568,16.5919,57418.0
2019-08-20 10:45:00,23.62,23.62,23.56,23.6,60039.0,16.5989,16.5989,16.5568,16.5849,60039.0
2019-08-20 10:50:00,23.59,23.63,23.58,23.6,37839.0,16.5779,16.606,16.5708,16.5849,37839.0
2019-08-20 10:55:00,23.6,23.7,23.59,23.68,146503.0,16.5849,16.6552,16.5779,16.6411,146503.0
2019-08-20 11:00:00,23.68,23.68,23.62,23.68,94934.0,16.6411,16.6411,16.5989,16.6411,94934.0
2019-08-20 11:05:00,23.68,23.7,23.64,23.69,73333.0,16.6411,16.6552,16.613,16.6481,73333.0
2019-08-20 11:10:00,23.69,23.74,23.68,23.69,184301.0,16.6481,16.6833,16.6411,16.6481,184301.0
2019-08-20 11:15:00,23.69,23.72,23.68,23.72,28638.0,16.6481,16.6692,16.6411,16.6692,28638.0
2019-08-20 11:20:00,23.72,23.73,23.65,23.66,97920.0,16.6692,16.6762,16.62,16.627,97920.0
2019-08-20 11:25:00,23.66,23.68,23.6,23.62,73683.0,16.627,16.6411,16.5849,16.5989,73683.0
2019-08-20 11:30:00,23.62,23.64,23.61,23.64,75560.0,16.5989,16.613,16.5919,16.613,75560.0
2019-08-20 11:35:00,23.63,23.65,23.62,23.64,142931.0,16.606,16.62,16.5989,16.613,142931.0
2019-08-20 11:40:00,23.64,23.65,23.57,23.61,82053.0,16.613,16.62,16.5638,16.5919,82053.0
2019-08-20 11:45:00,23.61,23.62,23.57,23.61,35024.0,16.5919,16.5989,16.5638,16.5919,35024.0
2019-08-20 11:50:00,23.61,23.65,23.6,23.63,46608.0,16.5919,16.62,16.5849,16.606,46608.0
2019-08-20 11:55:00,23.62,23.65,23.61,23.63,35012.0,16.5989,16.62,16.5919,16.606,35012.0
2019-08-20 12:00:00,23.63,23.65,23.6,23.61,50268.0,16.606,16.62,16.5849,16.5919,50268.0
2019-08-20 12:05:00,23.62,23.63,23.58,23.62,77855.0,16.5989,16.606,16.5708,16.5989,77855.0
2019-08-20 12:10:00,23.61,23.64,23.6,23.64,33106.0,16.5919,16.613,16.5849,16.613,33106.0
2019-08-20 12:15:00,23.64,23.66,23.62,23.63,53516.0,16.613,16.627,16.5989,16.606,53516.0
2019-08-20 12:20:00,23.63,23.66,23.62,23.64,40864.0,16.606,16.627,16.5989,16.613,40864.0
2019-08-20 12:25:00,23.64,23.67,23.63,23.66,67018.0,16.613,16.6341,16.606,16.627,67018.0
2019-08-20 12:30:00,23.66,23.67,23.63,23.66,51904.0,16.627,16.6341,16.606,16.627,51904.0
2019-08-20 12:35:00,23.66,23.67,23.63,23.64,44268.0,16.627,16.6341,16.606,16.613,44268.0
2019-08-20 12:40:00,23.64,23.66,23.62,23.65,37203.0,16.613,16.627,16.5989,16.62,37203.0
2019-08-20 12:45:00,23.66,23.66,23.65,23.66,14341.0,16.627,16.627,16.62,16.627,14341.0
2019-08-20 12:50:00,23.66,23.67,23.63,23.64,32125.0,16.627,16.6341,16.606,16.613,32125.0
2019-08-20 12:55:00,23.64,23.65,23.62,23.64,29263.0,16.613,16.62,16.5989,16.613,29263.0
2019-08-20 13:00:00,23.64,23.65,23.62,23.64,18575.0,16.613,16.62,16.5989,16.613,18575.0
2019-08-20 13:05:00,23.63,23.64,23.61,23.64,98745.0,16.606,16.613,16.5919,16.613,98745.0
2019-08-20 13:10:00,23.64,23.67,23.62,23.63,68425.0,16.613,16.6341,16.5989,16.606,68425.0
2019-08-20 13:15:00,23.63,23.63,23.58,23.59,40293.0,16.606,16.606,16.5708,16.5779,40293.0
2019-08-20 13:20:00,23.59,23.59,23.56,23.57,55862.0,16.5779,16.5779,16.5568,16.5638,55862.0
2019-08-20 13:25:00,23.57,23.58,23.54,23.55,37684.0,16.5638,16.5708,16.5427,16.5497,37684.0
2019-08-20 13:30:00,23.55,23.55,23.52,23.52,32764.0,16.5497,16.5497,16.5287,16.5287,32764.0
2019-08-20 13:35:00,23.52,23.53,23.5,23.52,39996.0,16.5287,16.5357,16.5146,16.5287,39996.0
2019-08-20 13:40:00,23.52,23.55,23.52,23.54,39148.0,16.5287,16.5497,16.5287,16.5427,39148.0
2019-08-20 13:45:00,23.54,23.55,23.53,23.55,18109.0,16.5427,16.5497,16.5357,16.5497,18109.0
2019-08-20 13:50:00,23.55,23.58,23.53,23.58,43814.0,16.5497,16.5708,16.5357,16.5708,43814.0
2019-08-20 13:55:00,23.58,23.6,23.57,23.6,31236.0,16.5708,16.5849,16.5638,16.5849,31236.0
2019-08-20 14:00:00,23.6,23.61,23.57,23.58,55630.0,16.5849,16.5919,16.5638,16.5708,55630.0
2019-08-20 14:05:00,23.58,23.6,23.56,23.57,32568.0,16.5708,16.5849,16.5568,16.5638,32568.0
2019-08-20 14:10:00,23.57,23.58,23.56,23.57,26482.0,16.5638,16.5708,16.5568,16.5638,26482.0
2019-08-20 14:15:00,23.56,23.58,23.53,23.57,44510.0,16.5568,16.5708,16.5357,16.5638,44510.0
2019-08-20 14:20:00,23.57,23.57,23.53,23.54,47918.0,16.5638,16.5638,16.5357,16.5427,47918.0
2019-08-20 14:25:00,23.55,23.56,23.54,23.55,46150.0,16.5497,16.5568,16.5427,16.5497,46150.0
2019-08-20 14:30:00,23.55,23.58,23.54,23.58,37995.0,16.5497,16.5708,16.5427,16.5708,37995.0
2019-08-20 14:35:00,23.58,23.6,23.55,23.55,62875.0,16.5708,16.5849,16.5497,16.5497,62875.0
2019-08-20 14:40:00,23.55,23.56,23.54,23.55,32168.0,16.5497,16.5568,16.5427,16.5497,32168.0
2019-08-20 14:45:00,23.55,23.58,23.54,23.56,41230.0,16.5497,16.5708,16.5427,16.5568,41230.0
2019-08-20 14:50:00,23.56,23.56,23.54,23.55,37878.0,16.5568,16.5568,16.5427,16.5497,37878.0
2019-08-20 14:55:00,23.55,23.58,23.54,23.57,66393.0,16.5497,16.5708,16.5427,16.5638,66393.0
2019-08-20 15:00:00,23.57,23.57,23.52,23.53,57474.0,16.5638,16.5638,16.5287,16.5357,57474.0
2019-08-20 15:05:00,23.53,23.55,23.52,23.52,31299.0,16.5357,16.5497,16.5287,16.5287,31299.0
2019-08-20 15:10:00,23.52,23.54,23.52,23.52,34517.0,16.5287,16.5427,16.5287,16.5287,34517.0
2019-08-20 15:15:00,23.53,23.53,23.48,23.51,44887.0,16.5357,16.5357,16.5006,16.5216,44887.0
2019-08-20 15:20:00,23.52,23.52,23.5,23.51,32913.0,16.5287,16.5287,16.5146,16.5216,32913.0
2019-08-20 15:25:00,23.51,23.54,23.5,23.53,48605.0,16.5216,16.5427,16.5146,16.5357,48605.0
2019-08-20 15:30:00,23.53,23.54,23.51,23.54,79685.0,16.5357,16.5427,16.5216,16.5427,79685.0
2019-08-20 15:35:00,23.54,23.55,23.51,23.55,56622.0,16.5427,16.5497,16.5216,16.5497,56622.0
2019-08-20 15:40:00,23.55,23.55,23.53,23.55,75065.0,16.5497,16.5497,16.5357,16.5497,75065.0
2019-08-20 15:45:00,23.55,23.58,23.53,23.56,137915.0,16.5497,16.5708,16.5357,16.5568,137915.0
2019-08-20 15:50:00,23.56,23.57,23.54,23.56,220442.0,16.5568,16.5638,16.5427,16.5568,220442.0
2019-08-20 15:55:00,23.55,23.57,23.52,23.54,391089.0,16.5497,16.5638,16.5287,16.5427,391089.0
2019-08-21 09:30:00,23.71,23.79,23.59,23.73,164986.0,16.6622,16.7184,16.5779,16.6762,164986.0
2019-08-21 09:35:00,23.73,23.73,23.67,23.68,110603.0,16.6762,16.6762,16.6341,16.6411,110603.0
2019-08-21 09:40:00,23.68,23.8,23.67,23.8,110908.0,16.6411,16.7254,16.6341,16.7254,110908.0
2019-08-21 09:45:00,23.8,23.82,23.77,23.8,141750.0,16.7254,16.7395,16.7044,16.7254,141750.0
2019-08-21 09:50:00,23.8,23.84,23.76,23.83,145802.0,16.7254,16.7535,16.6973,16.7465,145802.0
2019-08-21 09:55:00,23.83,23.84,23.77,23.8,93014.0,16.7465,16.7535,16.7044,16.7254,93014.0
2019-08-21 10:00:00,23.8,23.84,23.77,23.82,58237.0,16.7254,16.7535,16.7044,16.7395,58237.0
2019-08-21 10:05:00,23.82,23.85,23.81,23.82,154592.0,16.7395,16.7606,16.7325,16.7395,154592.0
2019-08-21 10:10:00,23.82,23.85,23.82,23.84,94377.0,16.7395,16.7606,16.7395,16.7535,94377.0
2019-08-21 10:15:00,23.84,23.86,23.8,23.83,203556.0,16.7535,16.7676,16.7254,16.7465,203556.0
2019-08-21 10:20:00,23.83,23.93,23.83,23.91,121294.0,16.7465,16.8168,16.7465,16.8027,121294.0
2019-08-21 10:25:00,23.91,23.95,23.91,23.93,71920.0,16.8027,16.8308,16.8027,16.8168,71920.0
2019-08-21 10:30:00,23.93,23.93,23.88,23.89,74362.0,16.8168,16.8168,16.7817,16.7887,74362.0
2019-08-21 10:35:00,23.89,23.89,23.82,23.83,75977.0,16.7887,16.7887,16.7395,16.7465,75977.0
2019-08-21 10:40:00,23.84,23.86,23.81,23.84,83294.0,16.7535,16.7676,16.7325,16.7535,83294.0
2019-08-21 10:45:00,23.84,23.89,23.84,23.89,44887.0,16.7535,16.7887,16.7535,16.7887,44887.0
2019-08-21 10:50:00,23.89,23.92,23.87,23.89,92661.0,16.7887,16.8098,16.7746,16.7887,92661.0
2019-08-21 10:55:00,23.89,23.91,23.88,23.9,41071.0,16.7887,16.8027,16.7817,16.7957,41071.0
2019-08-21 11:00:00,23.91,23.95,23.88,23.94,64823.0,16.8027,16.8308,16.7817,16.8238,64823.0
2019-08-21 11:05:00,23.94,23.97,23.92,23.93,50969.0,16.8238,16.8449,16.8098,16.8168,50969.0
2019-08-21 11:10:00,23.93,23.95,23.9,23.94,73662.0,16.8168,16.8308,16.7957,16.8238,73662.0
2019-08-21 11:15:00,23.94,23.99,23.93,23.95,108798.0,16.8238,16.859,16.8168,16.8308,108798.0
2019-08-21 11:20:00,23.95,23.95,23.92,23.94,22041.0,16.8308,16.8308,16.8098,16.8238,22041.0
2019-08-21 11:25:00,23.94,23.96,23.93,23.96,32980.0,16.8238,16.8379,16.8168,16.8379,32980.0
2019-08-21 11:30:00,23.95,23.99,23.95,23.98,63587.0,16.8308,16.859,16.8308,16.8519,63587.0
2019-08-21 11:35:00,23.98,24.01,23.95,23.97,85328.0,16.8519,16.873,16.8308,16.8449,85328.0
2019-08-21 11:40:00,23.97,24.01,23.97,24.01,37594.0,16.8449,16.873,16.8449,16.873,37594.0
2019-08-21 11:45:00,24.01,24.03,24.0,24.03,117691.0,16.873,16.8871,16.866,16.8871,117691.0
2019-08-21 11:50:00,24.03,24.05,24.01,24.05,181767.0,16.8871,16.9011,16.873,16.9011,181767.0
2019-08-21 11:55:00,24.05,24.06,23.95,23.99,166267.0,16.9011,16.9081,16.8308,16.859,166267.0
2019-08-21 12:00:00,23.98,24.0,23.96,23.96,52176.0,16.8519,16.866,16.8379,16.8379,52176.0
2019-08-21 12:05:00,23.96,23.97,23.93,23.94,116984.0,16.8379,16.8449,16.8168,16.8238,116984.0
2019-08-21 12:10:00,23.95,23.95,23.88,23.91,207631.0,16.8308,16.8308,16.7817,16.8027,207631.0
2019-08-21 12:15:00,23.91,23.93,23.9,23.91,87617.0,16.8027,16.8168,16.7957,16.8027,87617.0
2019-08-21 12:20:00,23.9,23.95,23.89,23.95,76774.0,16.7957,16.8308,16.7887,16.8308,76774.0
2019-08-21 12:25:00,23.95,23.97,23.92,23.92,61319.0,16.8308,16.8449,16.8098,16.8098,61319.0
2019-08-21 12:30:00,23.93,23.93,23.9,23.93,57550.0,16.8168,16.8168,16.7957,16.8168,57550.0
2019-08-21 12:35:00,23.92,23.94,23.9,23.91,97618.0,16.8098,16.8238,16.7957,16.8027,97618.0
2019-08-21 12:40:00,23.91,23.91,23.9,23.91,31338.0,16.8027,16.8027,16.7957,16.8027,31338.0
2019-08-21 12:45:00,23.9,23.94,23.9,23.94,58196.0,16.7957,16.8238,16.7957,16.8238,58196.0
2019-08-21 12:50:00,23.94,23.95,23.92,23.94,59891.0,16.8238,16.8308,16.8098,16.8238,59891.0
2019-08-21 12:55:00,23.94,23.94,23.91,23.93,58560.0,16.8238,16.8238,16.8027,16.8168,58560.0
2019-08-21 13:00:00,23.93,23.93,23.91,23.91,21993.0,16.8168,16.8168,16.8027,16.8027,21993.0
2019-08-21 13:05:00,23.92,23.93,23.9,23.91,48424.0,16.8098,16.8168,16.7957,16.8027,48424.0
2019-08-21 13:10:00,23.9,23.92,23.89,23.89,56224.0,16.7957,16.8098,16.7887,16.7887,56224.0
2019-08-21 13:15:00,23.89,23.91,23.89,23.91,37888.0,16.7887,16.8027,16.7887,16.8027,37888.0
2019-08-21 13:20:00,23.91,23.91,23.89,23.89,64234.0,16.8027,16.8027,16.7887,16.7887,64234.0
2019-08-21 13:25:00,23.89,23.9,23.85,23.86,71334.0,16.7887,16.7957,16.7606,16.7676,71334.0
2019-08-21 13:30:00,23.85,23.88,23.85,23.88,39291.0,16.7606,16.7817,16.7606,16.7817,39291.0
2019-08-21 13:35:00,23.88,23.89,23.86,23.87,60826.0,16.7817,16.7887,16.7676,16.7746,60826.0
2019-08-21 13:40:00,23.87,23.87,23.85,23.86,32034.0,16.7746,16.7746,16.7606,16.7676,32034.0
2019-08-21 13:45:00,23.86,23.87,23.84,23.85,72688.0,16.7676,16.7746,16.7535,16.7606,72688.0
2019-08-21 13:50:00,23.85,23.85,23.83,23.85,26515.0,16.7606,16.7606,16.7465,16.7606,26515.0
2019-08-21 13:55:00,23.84,23.85,23.81,23.81,63422.0,16.7535,16.7606,16.7325,16.7325,63422.0
2019-08-21 14:00:00,23.81,23.88,23.79,23.87,193135.0,16.7325,16.7817,16.7184,16.7746,193135.0
2019-08-21 14:05:00,23.87,23.9,23.86,23.9,69111.0,16.7746,16.7957,16.7676,16.7957,69111.0
2019-08-21 14:10:00,23.89,23.92,23.85,23.87,192719.0,16.7887,16.8098,16.7606,16.7746,192719.0
2019-08-21 14:15:00,23.87,23.9,23.85,23.9,209878.0,16.7746,16.7957,16.7606,16.7957,209878.0
2019-08-21 14:20:00,23.89,23.96,23.85,23.86,242336.0,16.7887,16.8379,16.7606,16.7676,242336.0
2019-08-21 14:25:00,23.86,23.87,23.82,23.83,53969.0,16.7676,16.7746,16.7395,16.7465,53969.0
2019-08-21 14:30:00,23.83,23.85,23.83,23.84,45343.0,16.7465,16.7606,16.7465,16.7535,45343.0
2019-08-21 14:35:00,23.83,23.85,23.81,23.84,110243.0,16.7465,16.7606,16.7325,16.7535,110243.0
2019-08-21 14:40:00,23.84,23.86,23.83,23.86,35527.0,16.7535,16.7676,16.7465,16.7676,35527.0
2019-08-21 14:45:00,23.86,23.87,23.85,23.86,50039.0,16.7676,16.7746,16.7606,16.7676,50039.0
2019-08-21 14:50:00,23.85,23.88,23.84,23.88,70566.0,16.7606,16.7817,16.7535,16.7817,70566.0
2019-08-21 14:55:00,23.88,23.89,23.87,23.89,41494.0,16.7817,16.7887,16.7746,16.7887,41494.0
2019-08-21 15:00:00,23.89,23.93,23.88,23.89,122774.0,16.7887,16.8168,16.7817,16.7887,122774.0
2019-08-21 15:05:00,23.89,23.93,23.89,23.92,40203.0,16.7887,16.8168,16.7887,16.8098,40203.0
2019-08-21 15:10:00,23.93,23.93,23.89,23.91,98659.0,16.8168,16.8168,16.7887,16.8027,98659.0
2019-08-21 15:15:00,23.91,23.91,23.89,23.91,74916.0,16.8027,16.8027,16.7887,16.8027,74916.0
2019-08-21 15:20:00,23.91,23.91,23.88,23.9,69017.0,16.8027,16.8027,16.7817,16.7957,69017.0
2019-08-21 15:25:00,23.89,23.9,23.89,23.9,56635.0,16.7887,16.7957,16.7887,16.7957,56635.0
2019-08-21 15:30:00,23.89,23.9,23.89,23.9,76757.0,16.7887,16.7957,16.7887,16.7957,76757.0
2019-08-21 15:35:00,23.89,23.9,23.88,23.88,106226.0,16.7887,16.7957,16.7817,16.7817,106226.0
2019-08-21 15:40:00,23.89,23.89,23.87,23.89,107960.0,16.7887,16.7887,16.7746,16.7887,107960.0
2019-08-21 15:45:00,23.89,23.91,23.88,23.91,150280.0,16.7887,16.8027,16.7817,16.8027,150280.0
2019-08-21 15:50:00,23.91,23.93,23.88,23.88,230639.0,16.8027,16.8168,16.7817,16.7817,230639.0
2019-08-21 15:55:00,23.88,23.89,23.85,23.88,557369.0,16.7817,16.7887,16.7606,16.7817,557369.0
2019-08-22 09:30:00,23.94,23.94,23.85,23.91,204140.0,16.8238,16.8238,16.7606,16.8027,204140.0
2019-08-22 09:35:00,23.91,23.92,23.86,23.89,60690.0,16.8027,16.8098,16.7676,16.7887,60690.0
2019-08-22 09:40:00,23.88,23.91,23.85,23.89,34884.0,16.7817,16.8027,16.7606,16.7887,34884.0
2019-08-22 09:45:00,23.89,23.9,23.86,23.89,63937.0,16.7887,16.7957,16.7676,16.7887,63937.0
2019-08-22 09:50:00,23.89,23.93,23.87,23.92,72630.0,16.7887,16.8168,16.7746,16.8098,72630.0
2019-08-22 09:55:00,23.92,23.95,23.89,23.94,50406.0,16.8098,16.8308,16.7887,16.8238,50406.0
2019-08-22 10:00:00,23.94,23.98,23.93,23.98,47345.0,16.8238,16.8519,16.8168,16.8519,47345.0
2019-08-22 10:05:00,23.97,23.98,23.92,23.94,40208.0,16.8449,16.8519,16.8098,16.8238,40208.0
2019-08-22 10:10:00,23.93,23.95,23.9,23.92,34353.0,16.8168,16.8308,16.7957,16.8098,34353.0
2019-08-22 10:15:00,23.92,23.94,23.91,23.91,53850.0,16.8098,16.8238,16.8027,16.8027,53850.0
2019-08-22 10:20:00,23.91,23.92,23.88,23.88,43561.0,16.8027,16.8098,16.7817,16.7817,43561.0
2019-08-22 10:25:00,23.88,23.9,23.86,23.89,34779.0,16.7817,16.7957,16.7676,16.7887,34779.0
2019-08-22 10:30:00,23.89,23.9,23.78,23.83,181920.0,16.7887,16.7957,16.7114,16.7465,181920.0
2019-08-22 10:35:00,23.83,23.84,23.78,23.82,89274.0,16.7465,16.7535,16.7114,16.7395,89274.0
2019-08-22 10:40:00,23.82,23.87,23.81,23.83,43342.0,16.7395,16.7746,16.7325,16.7465,43342.0
2019-08-22 10:45:00,23.84,23.88,23.81,23.88,41241.0,16.7535,16.7817,16.7325,16.7817,41241.0
2019-08-22 10:50:00,23.87,23.88,23.84,23.87,34006.0,16.7746,16.7817,16.7535,16.7746,34006.0
2019-08-22 10:55:00,23.86,23.91,23.86,23.86,49534.0,16.7676,16.8027,16.7676,16.7676,49534.0
2019-08-22 11:00:00,23.86,23.88,23.84,23.85,117654.0,16.7676,16.7817,16.7535,16.7606,117654.0
2019-08-22 11:05:00,23.86,23.93,23.85,23.92,62846.0,16.7676,16.8168,16.7606,16.8098,62846.0
2019-08-22 11:10:00,23.92,23.97,23.9,23.95,95118.0,16.8098,16.8449,16.7957,16.8308,95118.0
2019-08-22 11:15:00,23.96,23.98,23.93,23.98,72215.0,16.8379,16.8519,16.8168,16.8519,72215.0
2019-08-22 11:20:00,23.98,23.98,23.93,23.93,42850.0,16.8519,16.8519,16.8168,16.8168,42850.0
2019-08-22 11:25:00,23.93,23.94,23.9,23.9,50146.0,16.8168,16.8238,16.7957,16.7957,50146.0
2019-08-22 11:30:00,23.9,23.92,23.86,23.92,70167.0,16.7957,16.8098,16.7676,16.8098,70167.0
2019-08-22 11:35:00,23.92,23.95,23.91,23.94,25109.0,16.8098,16.8308,16.8027,16.8238,25109.0
2019-08-22 11:40:00,23.94,23.95,23.92,23.94,47409.0,16.8238,16.8308,16.8098,16.8238,47409.0
2019-08-22 11:45:00,23.94,23.94,23.89,23.91,56715.0,16.8238,16.8238,16.7887,16.8027,56715.0
2019-08-22 11:50:00,23.91,23.92,23.89,23.91,30323.0,16.8027,16.8098,16.7887,16.8027,30323.0
2019-08-22 11:55:00,23.92,23.92,23.86,23.87,51218.0,16.8098,16.8098,16.7676,16.7746,51218.0
2019-08-22 12:00:00,23.87,23.91,23.86,23.9,25511.0,16.7746,16.8027,16.7676,16.7957,25511.0
2019-08-22 12:05:00,23.89,23.92,23.89,23.9,24986.0,16.7887,16.8098,16.7887,16.7957,24986.0
2019-08-22 12:10:00,23.9,23.92,23.89,23.9,76922.0,16.7957,16.8098,16.7887,16.7957,76922.0
2019-08-22 12:15:00,23.9,23.92,23.9,23.92,24357.0,16.7957,16.8098,16.7957,16.8098,24357.0
2019-08-22 12:20:00,23.92,23.92,23.9,23.91,129792.0,16.8098,16.8098,16.7957,16.8027,129792.0
2019-08-22 12:25:00,23.91,23.93,23.9,23.93,44714.0,16.8027,16.8168,16.7957,16.8168,44714.0
2019-08-22 12:30:00,23.93,23.94,23.9,23.92,25561.0,16.8168,16.8238,16.7957,16.8098,25561.0
2019-08-22 12:35:00,23.92,23.92,23.9,23.91,11273.0,16.8098,16.8098,16.7957,16.8027,11273.0
2019-08-22 12:40:00,23.91,23.94,23.9,23.94,45262.0,16.8027,16.8238,16.7957,16.8238,45262.0
2019-08-22 12:45:00,23.93,23.94,23.9,23.91,17502.0,16.8168,16.8238,16.7957,16.8027,17502.0
2019-08-22 12:50:00,23.9,23.91,23.87,23.87,33703.0,16.7957,16.8027,16.7746,16.7746,33703.0
2019-08-22 12:55:00,23.87,23.87,23.85,23.86,33635.0,16.7746,16.7746,16.7606,16.7676,33635.0
2019-08-22 13:00:00,23.86,23.88,23.86,23.87,29225.0,16.7676,16.7817,16.7676,16.7746,29225.0
2019-08-22 13:05:00,23.88,23.89,23.87,23.88,32665.0,16.7817,16.7887,16.7746,16.7817,32665.0
2019-08-22 13:10:00,23.88,23.89,23.87,23.87,37155.0,16.7817,16.7887,16.7746,16.7746,37155.0
2019-08-22 13:15:00,23.87,23.88,23.85,23.87,17324.0,16.7746,16.7817,16.7606,16.7746,17324.0
2019-08-22 13:20:00,23.87,23.87,23.84,23.85,49303.0,16.7746,16.7746,16.7535,16.7606,49303.0
2019-08-22 13:25:00,23.84,23.86,23.83,23.84,37384.0,16.7535,16.7676,16.7465,16.7535,37384.0
2019-08-22 13:30:00,23.84,23.84,23.82,23.83,19519.0,16.7535,16.7535,16.7395,16.7465,19519.0
2019-08-22 13:35:00,23.83,23.86,23.82,23.86,58885.0,16.7465,16.7676,16.7395,16.7676,58885.0
2019-08-22 13:40:00,23.85,23.87,23.84,23.85,43196.0,16.7606,16.7746,16.7535,16.7606,43196.0
2019-08-22 13:45:00,23.86,23.86,23.83,23.84,29552.0,16.7676,16.7676,16.7465,16.7535,29552.0
2019-08-22 13:50:00,23.83,23.83,23.79,23.79,50669.0,16.7465,16.7465,16.7184,16.7184,50669.0
2019-08-22 13:55:00,23.8,23.8,23.78,23.8,13594.0,16.7254,16.7254,16.7114,16.7254,13594.0
2019-08-22 14:00:00,23.8,23.81,23.78,23.8,44884.0,16.7254,16.7325,16.7114,16.7254,44884.0
2019-08-22 14:05:00,23.8,23.81,23.79,23.8,58605.0,16.7254,16.7325,16.7184,16.7254,58605.0
2019-08-22 14:10:00,23.8,23.81,23.75,23.76,59088.0,16.7254,16.7325,16.6903,16.6973,59088.0
2019-08-22 14:15:00,23.76,23.77,23.76,23.77,22360.0,16.6973,16.7044,16.6973,16.7044,22360.0
2019-08-22 14:20:00,23.77,23.77,23.73,23.74,55812.0,16.7044,16.7044,16.6762,16.6833,55812.0
2019-08-22 14:25:00,23.73,23.74,23.69,23.7,27840.0,16.6762,16.6833,16.6481,16.6552,27840.0
2019-08-22 14:30:00,23.7,23.72,23.69,23.71,60223.0,16.6552,16.6692,16.6481,16.6622,60223.0
2019-08-22 14:35:00,23.7,23.71,23.67,23.68,52769.0,16.6552,16.6622,16.6341,16.6411,52769.0
2019-08-22 14:40:00,23.68,23.69,23.66,23.69,40087.0,16.6411,16.6481,16.627,16.6481,40087.0
2019-08-22 14:45:00,23.69,23.71,23.68,23.7,39637.0,16.6481,16.6622,16.6411,16.6552,39637.0
2019-08-22 14:50:00,23.71,23.71,23.67,23.69,27314.0,16.6622,16.6622,16.6341,16.6481,27314.0
2019-08-22 14:55:00,23.68,23.69,23.67,23.69,19050.0,16.6411,16.6481,16.6341,16.6481,19050.0
2019-08-22 15:00:00,23.69,23.69,23.66,23.66,42033.0,16.6481,16.6481,16.627,16.627,42033.0
2019-08-22 15:05:00,23.66,23.67,23.64,23.67,35854.0,16.627,16.6341,16.613,16.6341,35854.0
2019-08-22 15:10:00,23.67,23.67,23.65,23.67,52372.0,16.6341,16.6341,16.62,16.6341,52372.0
2019-08-22 15:15:00,23.67,23.69,23.66,23.66,88471.0,16.6341,16.6481,16.627,16.627,88471.0
2019-08-22 15:20:00,23.66,23.67,23.65,23.67,23509.0,16.627,16.6341,16.62,16.6341,23509.0
2019-08-22 15:25:00,23.67,23.68,23.65,23.67,35021.0,16.6341,16.6411,16.62,16.6341,35021.0
2019-08-22 15:30:00,23.66,23.68,23.64,23.67,41499.0,16.627,16.6411,16.613,16.6341,41499.0
2019-08-22 15:35:00,23.67,23.68,23.65,23.65,77220.0,16.6341,16.6411,16.62,16.62,77220.0
2019-08-22 15:40:00,23.66,23.66,23.65,23.66,35857.0,16.627,16.627,16.62,16.627,35857.0
2019-08-22 15:45:00,23.66,23.66,23.62,23.63,131982.0,16.627,16.627,16.5989,16.606,131982.0
2019-08-22 15:50:00,23.63,23.65,23.62,23.65,217691.0,16.606,16.62,16.5989,16.62,217691.0
2019-08-22 15:55:00,23.65,23.66,23.6,23.6,309694.0,16.62,16.627,16.5849,16.5849,309694.0
2019-08-23 09:30:00,23.49,23.5,23.28,23.37,102658.0,16.5076,16.5146,16.36,16.4233,102658.0
2019-08-23 09:35:00,23.37,23.4,23.33,23.39,66197.0,16.4233,16.4443,16.3951,16.4373,66197.0
2019-08-23 09:40:00,23.39,23.41,23.31,23.37,77301.0,16.4373,16.4514,16.3811,16.4233,77301.0
2019-08-23 09:45:00,23.36,23.36,23.26,23.27,33775.0,16.4162,16.4162,16.346,16.353,33775.0
2019-08-23 09:50:00,23.28,23.34,23.26,23.33,62296.0,16.36,16.4022,16.346,16.3951,62296.0
2019-08-23 09:55:00,23.34,23.36,23.3,23.35,88076.0,16.4022,16.4162,16.3741,16.4092,88076.0
2019-08-23 10:00:00,23.35,23.47,23.32,23.44,71182.0,16.4092,16.4935,16.3881,16.4724,71182.0
2019-08-23 10:05:00,23.45,23.47,23.39,23.39,39798.0,16.4795,16.4935,16.4373,16.4373,39798.0
2019-08-23 10:10:00,23.39,23.42,23.35,23.41,42121.0,16.4373,16.4584,16.4092,16.4514,42121.0
2019-08-23 10:15:00,23.42,23.45,23.39,23.44,29657.0,16.4584,16.4795,16.4373,16.4724,29657.0
2019-08-23 10:20:00,23.44,23.44,23.37,23.37,54660.0,16.4724,16.4724,16.4233,16.4233,54660.0
2019-08-23 10:25:00,23.38,23.38,23.29,23.29,57872.0,16.4303,16.4303,16.367,16.367,57872.0
2019-08-23 10:30:00,23.3,23.44,23.3,23.44,45633.0,16.3741,16.4724,16.3741,16.4724,45633.0
2019-08-23 10:35:00,23.43,23.52,23.43,23.49,37543.0,16.4654,16.5287,16.4654,16.5076,37543.0
2019-08-23 10:40:00,23.5,23.51,23.45,23.46,45552.0,16.5146,16.5216,16.4795,16.4865,45552.0
2019-08-23 10:45:00,23.46,23.47,23.41,23.42,35143.0,16.4865,16.4935,16.4514,16.4584,35143.0
2019-08-23 10:50:00,23.43,23.49,23.42,23.43,68220.0,16.4654,16.5076,16.4584,16.4654,68220.0
2019-08-23 10:55:00,23.43,23.51,23.42,23.43,102498.0,16.4654,16.5216,16.4584,16.4654,102498.0
2019-08-23 11:00:00,23.44,23.44,23.18,23.2,125660.0,16.4724,16.4724,16.2897,16.3038,125660.0
2019-08-23 11:05:00,23.19,23.22,23.04,23.06,125175.0,16.2968,16.3178,16.1913,16.2054,125175.0
2019-08-23 11:10:00,23.05,23.08,23.01,23.05,190089.0,16.1984,16.2195,16.1703,16.1984,190089.0
2019-08-23 11:15:00,23.05,23.14,23.04,23.14,118132.0,16.1984,16.2616,16.1913,16.2616,118132.0
2019-08-23 11:20:00,23.13,23.17,23.1,23.16,115853.0,16.2546,16.2827,16.2335,16.2757,115853.0
2019-08-23 11:25:00,23.15,23.18,23.11,23.15,55108.0,16.2686,16.2897,16.2405,16.2686,55108.0
2019-08-23 11:30:00,23.15,23.18,23.1,23.11,44146.0,16.2686,16.2897,16.2335,16.2405,44146.0
2019-08-23 11:35:00,23.11,23.12,23.02,23.06,109026.0,16.2405,16.2476,16.1773,16.2054,109026.0
2019-08-23 11:40:00,23.05,23.1,23.03,23.1,48466.0,16.1984,16.2335,16.1843,16.2335,48466.0
2019-08-23 11:45:00,23.11,23.11,23.03,23.04,47188.0,16.2405,16.2405,16.1843,16.1913,47188.0
2019-08-23 11:50:00,23.05,23.06,23.02,23.04,39907.0,16.1984,16.2054,16.1773,16.1913,39907.0
2019-08-23 11:55:00,23.04,23.05,23.01,23.02,65928.0,16.1913,16.1984,16.1703,16.1773,65928.0
2019-08-23 12:00:00,23.02,23.06,22.96,23.05,121100.0,16.1773,16.2054,16.1351,16.1984,121100.0
2019-08-23 12:05:00,23.06,23.06,23.0,23.05,81410.0,16.2054,16.2054,16.1632,16.1984,81410.0
2019-08-23 12:10:00,23.05,23.09,23.04,23.09,80643.0,16.1984,16.2265,16.1913,16.2265,80643.0
2019-08-23 12:15:00,23.09,23.15,23.08,23.15,76343.0,16.2265,16.2686,16.2195,16.2686,76343.0
2019-08-23 12:20:00,23.14,23.17,23.12,23.14,52834.0,16.2616,16.2827,16.2476,16.2616,52834.0
2019-08-23 12:25:00,23.14,23.15,23.11,23.12,29378.0,16.2616,16.2686,16.2405,16.2476,29378.0
2019-08-23 12:30:00,23.12,23.16,23.12,23.15,25733.0,16.2476,16.2757,16.2476,16.2686,25733.0
2019-08-23 12:35:00,23.15,23.16,23.11,23.13,36851.0,16.2686,16.2757,16.2405,16.2546,36851.0
2019-08-23 12:40:00,23.13,23.15,23.12,23.13,43582.0,16.2546,16.2686,16.2476,16.2546,43582.0
2019-08-23 12:45:00,23.12,23.12,23.06,23.07,47577.0,16.2476,16.2476,16.2054,16.2124,47577.0
2019-08-23 12:50:00,23.07,23.08,23.03,23.04,50120.0,16.2124,16.2195,16.1843,16.1913,50120.0
2019-08-23 12:55:00,23.04,23.12,23.03,23.12,77609.0,16.1913,16.2476,16.1843,16.2476,77609.0
2019-08-23 13:00:00,23.11,23.12,23.06,23.1,43447.0,16.2405,16.2476,16.2054,16.2335,43447.0
2019-08-23 13:05:00,23.1,23.1,23.06,23.08,44533.0,16.2335,16.2335,16.2054,16.2195,44533.0
2019-08-23 13:10:00,23.07,23.16,23.06,23.16,43897.0,16.2124,16.2757,16.2054,16.2757,43897.0
2019-08-23 13:15:00,23.16,23.16,23.08,23.09,55806.0,16.2757,16.2757,16.2195,16.2265,55806.0
2019-08-23 13:20:00,23.09,23.1,23.06,23.07,47716.0,16.2265,16.2335,16.2054,16.2124,47716.0
2019-08-23 13:25:00,23.07,23.11,23.06,23.1,57494.0,16.2124,16.2405,16.2054,16.2335,57494.0
2019-08-23 13:30:00,23.1,23.12,23.09,23.12,27941.0,16.2335,16.2476,16.2265,16.2476,27941.0
2019-08-23 13:35:00,23.12,23.13,23.09,23.13,41096.0,16.2476,16.2546,16.2265,16.2546,41096.0
2019-08-23 13:40:00,23.12,23.13,23.09,23.09,45632.0,16.2476,16.2546,16.2265,16.2265,45632.0
2019-08-23 13:45:00,23.09,23.13,23.07,23.11,54205.0,16.2265,16.2546,16.2124,16.2405,54205.0
2019-08-23 13:50:00,23.12,23.13,23.1,23.13,42771.0,16.2476,16.2546,16.2335,16.2546,42771.0
2019-08-23 13:55:00,23.13,23.13,23.1,23.11,24904.0,16.2546,16.2546,16.2335,16.2405,24904.0
2019-08-23 14:00:00,23.11,23.11,23.08,23.09,44813.0,16.2405,16.2405,16.2195,16.2265,44813.0
2019-08-23 14:05:00,23.1,23.1,23.08,23.1,48443.0,16.2335,16.2335,16.2195,16.2335,48443.0
2019-08-23 14:10:00,23.1,23.11,23.08,23.11,50082.0,16.2335,16.2405,16.2195,16.2405,50082.0
2019-08-23 14:15:00,23.1,23.11,23.09,23.1,47283.0,16.2335,16.2405,16.2265,16.2335,47283.0
2019-08-23 14:20:00,23.1,23.15,23.1,23.13,49200.0,16.2335,16.2686,16.2335,16.2546,49200.0
2019-08-23 14:25:00,23.13,23.14,23.09,23.09,20468.0,16.2546,16.2616,16.2265,16.2265,20468.0
2019-08-23 14:30:00,23.1,23.1,23.07,23.08,35551.0,16.2335,16.2335,16.2124,16.2195,35551.0
2019-08-23 14:35:00,23.09,23.12,23.08,23.09,47358.0,16.2265,16.2476,16.2195,16.2265,47358.0
2019-08-23 14:40:00,23.09,23.11,23.08,23.1,61245.0,16.2265,16.2405,16.2195,16.2335,61245.0
2019-08-23 14:45:00,23.09,23.1,23.03,23.09,52971.0,16.2265,16.2335,16.1843,16.2265,52971.0
2019-08-23 14:50:00,23.09,23.11,23.07,23.1,49538.0,16.2265,16.2405,16.2124,16.2335,49538.0
2019-08-23 14:55:00,23.09,23.13,23.08,23.12,62401.0,16.2265,16.2546,16.2195,16.2476,62401.0
2019-08-23 15:00:00,23.12,23.14,23.11,23.14,71705.0,16.2476,16.2616,16.2405,16.2616,71705.0
2019-08-23 15:05:00,23.13,23.17,23.13,23.14,104016.0,16.2546,16.2827,16.2546,16.2616,104016.0
2019-08-23 15:10:00,23.14,23.15,23.09,23.11,115322.0,16.2616,16.2686,16.2265,16.2405,115322.0
2019-08-23 15:15:00,23.1,23.12,23.09,23.1,90558.0,16.2335,16.2476,16.2265,16.2335,90558.0
2019-08-23 15:20:00,23.1,23.11,23.03,23.04,144527.0,16.2335,16.2405,16.1843,16.1913,144527.0
2019-08-23 15:25:00,23.04,23.05,22.98,23.0,145934.0,16.1913,16.1984,16.1492,16.1632,145934.0
2019-08-23 15:30:00,22.99,23.01,22.99,23.0,109208.0,16.1562,16.1703,16.1562,16.1632,109208.0
2019-08-23 15:35:00,22.99,23.0,22.96,22.96,134417.0,16.1562,16.1632,16.1351,16.1351,134417.0
2019-08-23 15:40:00,22.96,22.97,22.9,22.92,108143.0,16.1351,16.1422,16.093,16.107,108143.0
2019-08-23 15:45:00,22.92,22.96,22.9,22.91,128963.0,16.107,16.1351,16.093,16.1,128963.0
2019-08-23 15:50:00,22.9,22.9,22.81,22.81,269636.0,16.093,16.093,16.0297,16.0297,269636.0
2019-08-23 15:55:00,22.81,22.91,22.8,22.89,711156.0,16.0297,16.1,16.0227,16.0859,711156.0
2019-08-26 09:30:00,23.22,23.29,23.15,23.23,201312.0,16.3178,16.367,16.2686,16.3249,201312.0
2019-08-26 09:35:00,23.23,23.26,23.18,23.21,248149.0,16.3249,16.346,16.2897,16.3108,248149.0
2019-08-26 09:40:00,23.21,23.22,23.15,23.18,90076.0,16.3108,16.3178,16.2686,16.2897,90076.0
2019-08-26 09:45:00,23.18,23.21,23.16,23.19,79133.0,16.2897,16.3108,16.2757,16.2968,79133.0
2019-08-26 09:50:00,23.19,23.21,23.18,23.19,119166.0,16.2968,16.3108,16.2897,16.2968,119166.0
2019-08-26 09:55:00,23.19,23.21,23.18,23.2,55783.0,16.2968,16.3108,16.2897,16.3038,55783.0
2019-08-26 10:00:00,23.2,23.22,23.19,23.22,70209.0,16.3038,16.3178,16.2968,16.3178,70209.0
2019-08-26 10:05:00,23.22,23.25,23.19,23.21,45204.0,16.3178,16.3389,16.2968,16.3108,45204.0
2019-08-26 10:10:00,23.21,23.22,23.18,23.19,37612.0,16.3108,16.3178,16.2897,16.2968,37612.0
2019-08-26 10:15:00,23.19,23.23,23.17,23.23,65565.0,16.2968,16.3249,16.2827,16.3249,65565.0
2019-08-26 10:20:00,23.22,23.24,23.21,23.23,24797.0,16.3178,16.3319,16.3108,16.3249,24797.0
2019-08-26 10:25:00,23.24,23.26,23.21,23.23,40045.0,16.3319,16.346,16.3108,16.3249,40045.0
2019-08-26 10:30:00,23.23,23.23,23.18,23.2,66422.0,16.3249,16.3249,16.2897,16.3038,66422.0
2019-08-26 10:35:00,23.19,23.2,23.16,23.18,60134.0,16.2968,16.3038,16.2757,16.2897,60134.0
2019-08-26 10:40:00,23.18,23.18,23.12,23.17,28510.0,16.2897,16.2897,16.2476,16.2827,28510.0
2019-08-26 10:45:00,23.16,23.2,23.14,23.16,30488.0,16.2757,16.3038,16.2616,16.2757,30488.0
2019-08-26 10:50:00,23.16,23.19,23.15,23.17,58054.0,16.2757,16.2968,16.2686,16.2827,58054.0
2019-08-26 10:55:00,23.17,23.17,23.12,23.13,53046.0,16.2827,16.2827,16.2476,16.2546,53046.0
2019-08-26 11:00:00,23.13,23.16,23.11,23.14,31296.0,16.2546,16.2757,16.2405,16.2616,31296.0
2019-08-26 11:05:00,23.15,23.16,23.12,23.14,23930.0,16.2686,16.2757,16.2476,16.2616,23930.0
2019-08-26 11:10:00,23.14,23.2,23.13,23.18,67370.0,16.2616,16.3038,16.2546,16.2897,67370.0
2019-08-26 11:15:00,23.19,23.19,23.14,23.14,22254.0,16.2968,16.2968,16.2616,16.2616,22254.0
2019-08-26 11:20:00,23.14,23.19,23.14,23.19,26543.0,16.2616,16.2968,16.2616,16.2968,26543.0
2019-08-26 11:25:00,23.2,23.23,23.19,23.2,62509.0,16.3038,16.3249,16.2968,16.3038,62509.0
2019-08-26 11:30:00,23.2,23.22,23.16,23.17,59574.0,16.3038,16.3178,16.2757,16.2827,59574.0
2019-08-26 11:35:00,23.17,23.21,23.16,23.19,56607.0,16.2827,16.3108,16.2757,16.2968,56607.0
2019-08-26 11:40:00,23.19,23.2,23.16,23.16,11045.0,16.2968,16.3038,16.2757,16.2757,11045.0
2019-08-26 11:45:00,23.17,23.17,23.14,23.17,16772.0,16.2827,16.2827,16.2616,16.2827,16772.0
2019-08-26 11:50:00,23.17,23.18,23.14,23.16,17749.0,16.2827,16.2897,16.2616,16.2757,17749.0
2019-08-26 11:55:00,23.16,23.2,23.16,23.18,30729.0,16.2757,16.3038,16.2757,16.2897,30729.0
2019-08-26 12:00:00,23.17,23.17,23.13,23.14,25746.0,16.2827,16.2827,16.2546,16.2616,25746.0
2019-08-26 12:05:00,23.14,23.17,23.13,23.16,23961.0,16.2616,16.2827,16.2546,16.2757,23961.0
2019-08-26 12:10:00,23.17,23.17,23.14,23.17,19041.0,16.2827,16.2827,16.2616,16.2827,19041.0
2019-08-26 12:15:00,23.17,23.17,23.1,23.1,34946.0,16.2827,16.2827,16.2335,16.2335,34946.0
2019-08-26 12:20:00,23.1,23.14,23.09,23.13,35142.0,16.2335,16.2616,16.2265,16.2546,35142.0
2019-08-26 12:25:00,23.13,23.14,23.11,23.13,20785.0,16.2546,16.2616,16.2405,16.2546,20785.0
2019-08-26 12:30:00,23.13,23.15,23.08,23.08,72694.0,16.2546,16.2686,16.2195,16.2195,72694.0
2019-08-26 12:35:00,23.09,23.1,23.06,23.07,26749.0,16.2265,16.2335,16.2054,16.2124,26749.0
2019-08-26 12:40:00,23.08,23.09,23.07,23.09,20511.0,16.2195,16.2265,16.2124,16.2265,20511.0
2019-08-26 12:45:00,23.09,23.11,23.08,23.09,29948.0,16.2265,16.2405,16.2195,16.2265,29948.0
2019-08-26 12:50:00,23.09,23.1,23.08,23.09,9809.0,16.2265,16.2335,16.2195,16.2265,9809.0
2019-08-26 12:55:00,23.1,23.12,23.08,23.12,24877.0,16.2335,16.2476,16.2195,16.2476,24877.0
2019-08-26 13:00:00,23.12,23.16,23.11,23.16,18240.0,16.2476,16.2757,16.2405,16.2757,18240.0
2019-08-26 13:05:00,23.16,23.18,23.14,23.18,16323.0,16.2757,16.2897,16.2616,16.2897,16323.0
2019-08-26 13:10:00,23.18,23.18,23.15,23.16,27320.0,16.2897,16.2897,16.2686,16.2757,27320.0
2019-08-26 13:15:00,23.15,23.17,23.14,23.15,29289.0,16.2686,16.2827,16.2616,16.2686,29289.0
2019-08-26 13:20:00,23.15,23.18,23.14,23.18,11997.0,16.2686,16.2897,16.2616,16.2897,11997.0
2019-08-26 13:25:00,23.18,23.19,23.12,23.12,81413.0,16.2897,16.2968,16.2476,16.2476,81413.0
2019-08-26 13:30:00,23.12,23.13,23.06,23.06,33440.0,16.2476,16.2546,16.2054,16.2054,33440.0
2019-08-26 13:35:00,23.07,23.1,23.06,23.09,68889.0,16.2124,16.2335,16.2054,16.2265,68889.0
2019-08-26 13:40:00,23.09,23.1,23.08,23.1,29618.0,16.2265,16.2335,16.2195,16.2335,29618.0
2019-08-26 13:45:00,23.1,23.1,23.07,23.09,52550.0,16.2335,16.2335,16.2124,16.2265,52550.0
2019-08-26 13:50:00,23.09,23.09,23.04,23.05,63509.0,16.2265,16.2265,16.1913,16.1984,63509.0
2019-08-26 13:55:00,23.05,23.06,23.01,23.02,80976.0,16.1984,16.2054,16.1703,16.1773,80976.0
2019-08-26 14:00:00,23.01,23.02,22.98,23.02,77850.0,16.1703,16.1773,16.1492,16.1773,77850.0
2019-08-26 14:05:00,23.02,23.03,23.01,23.02,47667.0,16.1773,16.1843,16.1703,16.1773,47667.0
2019-08-26 14:10:00,23.03,23.03,22.99,23.01,52941.0,16.1843,16.1843,16.1562,16.1703,52941.0
2019-08-26 14:15:00,23.01,23.03,23.0,23.0,41970.0,16.1703,16.1843,16.1632,16.1632,41970.0
2019-08-26 14:20:00,23.0,23.01,22.99,23.0,45785.0,16.1632,16.1703,16.1562,16.1632,45785.0
2019-08-26 14:25:00,23.0,23.01,22.97,22.98,54196.0,16.1632,16.1703,16.1422,16.1492,54196.0
2019-08-26 14:30:00,22.98,23.04,22.98,23.02,91805.0,16.1492,16.1913,16.1492,16.1773,91805.0
2019-08-26 14:35:00,23.02,23.06,23.02,23.05,38534.0,16.1773,16.2054,16.1773,16.1984,38534.0
2019-08-26 14:40:00,23.05,23.07,23.03,23.04,31425.0,16.1984,16.2124,16.1843,16.1913,31425.0
2019-08-26 14:45:00,23.03,23.05,23.03,23.04,21024.0,16.1843,16.1984,16.1843,16.1913,21024.0
2019-08-26 14:50:00,23.04,23.05,23.02,23.03,41258.0,16.1913,16.1984,16.1773,16.1843,41258.0
2019-08-26 14:55:00,23.04,23.04,23.01,23.02,35132.0,16.1913,16.1913,16.1703,16.1773,35132.0
2019-08-26 15:00:00,23.02,23.03,23.0,23.01,126933.0,16.1773,16.1843,16.1632,16.1703,126933.0
2019-08-26 15:05:00,23.01,23.01,22.97,22.97,38049.0,16.1703,16.1703,16.1422,16.1422,38049.0
2019-08-26 15:10:00,22.97,22.99,22.97,22.98,33113.0,16.1422,16.1562,16.1422,16.1492,33113.0
2019-08-26 15:15:00,22.98,22.98,22.93,22.93,91676.0,16.1492,16.1492,16.114,16.114,91676.0
2019-08-26 15:20:00,22.93,22.94,22.9,22.94,100002.0,16.114,16.1211,16.093,16.1211,100002.0
2019-08-26 15:25:00,22.94,22.94,22.91,22.92,39052.0,16.1211,16.1211,16.1,16.107,39052.0
2019-08-26 15:30:00,22.92,22.96,22.91,22.95,75952.0,16.107,16.1351,16.1,16.1281,75952.0
2019-08-26 15:35:00,22.95,22.95,22.9,22.91,91193.0,16.1281,16.1281,16.093,16.1,91193.0
2019-08-26 15:40:00,22.9,22.91,22.89,22.91,100440.0,16.093,16.1,16.0859,16.1,100440.0
2019-08-26 15:45:00,22.91,22.92,22.84,22.86,260242.0,16.1,16.107,16.0508,16.0649,260242.0
2019-08-26 15:50:00,22.85,22.91,22.84,22.89,210939.0,16.0578,16.1,16.0508,16.0859,210939.0
2019-08-26 15:55:00,22.9,22.95,22.89,22.94,393901.0,16.093,16.1281,16.0859,16.1211,393901.0
2019-08-27 09:30:00,23.01,23.1,23.0,23.1,90896.0,16.1703,16.2335,16.1632,16.2335,90896.0
2019-08-27 09:35:00,23.09,23.11,23.04,23.05,54768.0,16.2265,16.2405,16.1913,16.1984,54768.0
2019-08-27 09:40:00,23.05,23.1,23.03,23.09,73329.0,16.1984,16.2335,16.1843,16.2265,73329.0
2019-08-27 09:45:00,23.09,23.15,23.07,23.11,44109.0,16.2265,16.2686,16.2124,16.2405,44109.0
2019-08-27 09:50:00,23.11,23.14,23.09,23.12,29502.0,16.2405,16.2616,16.2265,16.2476,29502.0
2019-08-27 09:55:00,23.12,23.15,23.06,23.07,167483.0,16.2476,16.2686,16.2054,16.2124,167483.0
2019-08-27 10:00:00,23.08,23.12,23.07,23.11,41894.0,16.2195,16.2476,16.2124,16.2405,41894.0
2019-08-27 10:05:00,23.11,23.12,23.08,23.09,45005.0,16.2405,16.2476,16.2195,16.2265,45005.0
2019-08-27 10:10:00,23.08,23.1,23.02,23.03,32698.0,16.2195,16.2335,16.1773,16.1843,32698.0
2019-08-27 10:15:00,23.04,23.07,23.03,23.07,28536.0,16.1913,16.2124,16.1843,16.2124,28536.0
2019-08-27 10:20:00,23.07,23.11,23.06,23.08,54370.0,16.2124,16.2405,16.2054,16.2195,54370.0
2019-08-27 10:25:00,23.07,23.11,23.06,23.11,21243.0,16.2124,16.2405,16.2054,16.2405,21243.0
2019-08-27 10:30:00,23.11,23.14,23.1,23.13,33566.0,16.2405,16.2616,16.2335,16.2546,33566.0
2019-08-27 10:35:00,23.12,23.14,23.1,23.11,27735.0,16.2476,16.2616,16.2335,16.2405,27735.0
2019-08-27 10:40:00,23.11,23.11,23.05,23.09,32885.0,16.2405,16.2405,16.1984,16.2265,32885.0
2019-08-27 10:45:00,23.09,23.09,23.04,23.06,117640.0,16.2265,16.2265,16.1913,16.2054,117640.0
2019-08-27 10:50:00,23.06,23.09,23.06,23.08,12929.0,16.2054,16.2265,16.2054,16.2195,12929.0
2019-08-27 10:55:00,23.08,23.08,23.02,23.03,52702.0,16.2195,16.2195,16.1773,16.1843,52702.0
2019-08-27 11:00:00,23.03,23.03,22.98,23.01,61099.0,16.1843,16.1843,16.1492,16.1703,61099.0
2019-08-27 11:05:00,23.02,23.02,22.99,23.0,57558.0,16.1773,16.1773,16.1562,16.1632,57558.0
2019-08-27 11:10:00,23.0,23.03,22.99,23.03,42333.0,16.1632,16.1843,16.1562,16.1843,42333.0
2019-08-27 11:15:00,23.03,23.03,22.95,22.98,79914.0,16.1843,16.1843,16.1281,16.1492,79914.0
2019-08-27 11:20:00,22.97,22.98,22.94,22.98,40929.0,16.1422,16.1492,16.1211,16.1492,40929.0
2019-08-27 11:25:00,22.98,22.99,22.95,22.96,20568.0,16.1492,16.1562,16.1281,16.1351,20568.0
2019-08-27 11:30:00,22.96,22.99,22.95,22.98,57146.0,16.1351,16.1562,16.1281,16.1492,57146.0
2019-08-27 11:35:00,22.99,23.01,22.97,23.0,116909.0,16.1562,16.1703,16.1422,16.1632,116909.0
2019-08-27 11:40:00,22.99,23.0,22.98,23.0,53451.0,16.1562,16.1632,16.1492,16.1632,53451.0
2019-08-27 11:45:00,23.0,23.03,22.98,23.02,39683.0,16.1632,16.1843,16.1492,16.1773,39683.0
2019-08-27 11:50:00,23.02,23.03,22.98,23.0,53017.0,16.1773,16.1843,16.1492,16.1632,53017.0
2019-08-27 11:55:00,23.0,23.01,22.93,22.93,127090.0,16.1632,16.1703,16.114,16.114,127090.0
2019-08-27 12:00:00,22.93,22.97,22.9,22.91,106184.0,16.114,16.1422,16.093,16.1,106184.0
2019-08-27 12:05:00,22.91,22.93,22.89,22.91,71039.0,16.1,16.114,16.0859,16.1,71039.0
2019-08-27 12:10:00,22.91,22.94,22.9,22.94,40709.0,16.1,16.1211,16.093,16.1211,40709.0
2019-08-27 12:15:00,22.94,22.96,22.91,22.94,41347.0,16.1211,16.1351,16.1,16.1211,41347.0
2019-08-27 12:20:00,22.95,22.99,22.94,22.96,62151.0,16.1281,16.1562,16.1211,16.1351,62151.0
2019-08-27 12:25:00,22.96,23.0,22.96,22.98,31466.0,16.1351,16.1632,16.1351,16.1492,31466.0
2019-08-27 12:30:00,22.98,23.0,22.91,22.92,58285.0,16.1492,16.1632,16.1,16.107,58285.0
2019-08-27 12:35:00,22.92,22.92,22.86,22.86,28647.0,16.107,16.107,16.0649,16.0649,28647.0
2019-08-27 12:40:00,22.86,22.86,22.82,22.84,42278.0,16.0649,16.0649,16.0367,16.0508,42278.0
2019-08-27 12:45:00,22.84,22.84,22.82,22.83,44332.0,16.0508,16.0508,16.0367,16.0438,44332.0
2019-08-27 12:50:00,22.83,22.83,22.76,22.78,30582.0,16.0438,16.0438,15.9946,16.0086,30582.0
2019-08-27 12:55:00,22.78,22.79,22.77,22.78,33034.0,16.0086,16.0157,16.0016,16.0086,33034.0
2019-08-27 13:00:00,22.77,22.82,22.75,22.81,37763.0,16.0016,16.0367,15.9875,16.0297,37763.0
2019-08-27 13:05:00,22.81,22.82,22.78,22.82,28147.0,16.0297,16.0367,16.0086,16.0367,28147.0
2019-08-27 13:10:00,22.82,22.85,22.79,22.83,65333.0,16.0367,16.0578,16.0157,16.0438,65333.0
2019-08-27 13:15:00,22.83,22.83,22.79,22.8,45992.0,16.0438,16.0438,16.0157,16.0227,45992.0
2019-08-27 13:20:00,22.81,22.83,22.81,22.83,17976.0,16.0297,16.0438,16.0297,16.0438,17976.0
2019-08-27 13:25:00,22.83,22.87,22.83,22.87,23518.0,16.0438,16.0719,16.0438,16.0719,23518.0
2019-08-27 13:30:00,22.87,22.88,22.85,22.87,29490.0,16.0719,16.0789,16.0578,16.0719,29490.0
2019-08-27 13:35:00,22.88,22.95,22.87,22.93,32989.0,16.0789,16.1281,16.0719,16.114,32989.0
2019-08-27 13:40:00,22.93,22.95,22.92,22.94,26222.0,16.114,16.1281,16.107,16.1211,26222.0
2019-08-27 13:45:00,22.94,22.94,22.91,22.91,31267.0,16.1211,16.1211,16.1,16.1,31267.0
2019-08-27 13:50:00,22.92,22.93,22.89,22.89,30300.0,16.107,16.114,16.0859,16.0859,30300.0
2019-08-27 13:55:00,22.9,22.91,22.89,22.91,30625.0,16.093,16.1,16.0859,16.1,30625.0
2019-08-27 14:00:00,22.91,22.94,22.9,22.91,55042.0,16.1,16.1211,16.093,16.1,55042.0
2019-08-27 14:05:00,22.91,22.91,22.87,22.88,45832.0,16.1,16.1,16.0719,16.0789,45832.0
2019-08-27 14:10:00,22.88,22.89,22.85,22.86,31625.0,16.0789,16.0859,16.0578,16.0649,31625.0
2019-08-27 14:15:00,22.85,22.87,22.85,22.87,20410.0,16.0578,16.0719,16.0578,16.0719,20410.0
2019-08-27 14:20:00,22.86,22.93,22.86,22.93,67926.0,16.0649,16.114,16.0649,16.114,67926.0
2019-08-27 14:25:00,22.93,22.94,22.9,22.94,47052.0,16.114,16.1211,16.093,16.1211,47052.0
2019-08-27 14:30:00,22.93,22.94,22.9,22.9,54045.0,16.114,16.1211,16.093,16.093,54045.0
2019-08-27 14:35:00,22.9,22.92,22.89,22.91,50543.0,16.093,16.107,16.0859,16.1,50543.0
2019-08-27 14:40:00,22.91,22.92,22.89,22.91,56424.0,16.1,16.107,16.0859,16.1,56424.0
2019-08-27 14:45:00,22.91,22.93,22.88,22.93,24971.0,16.1,16.114,16.0789,16.114,24971.0
2019-08-27 14:50:00,22.93,22.96,22.92,22.96,32648.0,16.114,16.1351,16.107,16.1351,32648.0
2019-08-27 14:55:00,22.95,22.96,22.93,22.95,30670.0,16.1281,16.1351,16.114,16.1281,30670.0
2019-08-27 15:00:00,22.95,22.99,22.95,22.98,44590.0,16.1281,16.1562,16.1281,16.1492,44590.0
2019-08-27 15:05:00,22.98,22.98,22.95,22.96,39258.0,16.1492,16.1492,16.1281,16.1351,39258.0
2019-08-27 15:10:00,22.96,22.97,22.91,22.93,63790.0,16.1351,16.1422,16.1,16.114,63790.0
2019-08-27 15:15:00,22.93,22.93,22.9,22.9,43945.0,16.114,16.114,16.093,16.093,43945.0
2019-08-27 15:20:00,22.9,22.94,22.88,22.92,129708.0,16.093,16.1211,16.0789,16.107,129708.0
2019-08-27 15:25:00,22.92,22.92,22.87,22.87,42404.0,16.107,16.107,16.0719,16.0719,42404.0
2019-08-27 15:30:00,22.88,22.88,22.86,22.87,82272.0,16.0789,16.0789,16.0649,16.0719,82272.0
2019-08-27 15:35:00,22.87,22.9,22.85,22.89,76674.0,16.0719,16.093,16.0578,16.0859,76674.0
2019-08-27 15:40:00,22.9,22.91,22.87,22.88,92410.0,16.093,16.1,16.0719,16.0789,92410.0
2019-08-27 15:45:00,22.89,22.89,22.88,22.89,86529.0,16.0859,16.0859,16.0789,16.0859,86529.0
2019-08-27 15:50:00,22.88,22.89,22.85,22.88,133722.0,16.0789,16.0859,16.0578,16.0789,133722.0
2019-08-27 15:55:00,22.87,22.93,22.86,22.9,662572.0,16.0719,16.114,16.0649,16.093,662572.0
2019-08-28 09:30:00,23.0,23.08,22.91,23.01,88399.0,16.1632,16.2195,16.1,16.1703,88399.0
2019-08-28 09:35:00,23.01,23.14,23.0,23.1,115175.0,16.1703,16.2616,16.1632,16.2335,115175.0
2019-08-28 09:40:00,23.1,23.11,23.04,23.1,32955.0,16.2335,16.2405,16.1913,16.2335,32955.0
2019-08-28 09:45:00,23.1,23.14,23.09,23.12,32573.0,16.2335,16.2616,16.2265,16.2476,32573.0
2019-08-28 09:50:00,23.12,23.16,23.09,23.13,41410.0,16.2476,16.2757,16.2265,16.2546,41410.0
2019-08-28 09:55:00,23.13,23.16,23.09,23.16,46922.0,16.2546,16.2757,16.2265,16.2757,46922.0
2019-08-28 10:00:00,23.17,23.18,23.15,23.16,30797.0,16.2827,16.2897,16.2686,16.2757,30797.0
2019-08-28 10:05:00,23.17,23.21,23.15,23.17,151446.0,16.2827,16.3108,16.2686,16.2827,151446.0
2019-08-28 10:10:00,23.17,23.19,23.1,23.11,28904.0,16.2827,16.2968,16.2335,16.2405,28904.0
2019-08-28 10:15:00,23.11,23.11,23.08,23.11,33464.0,16.2405,16.2405,16.2195,16.2405,33464.0
2019-08-28 10:20:00,23.1,23.17,23.09,23.17,51591.0,16.2335,16.2827,16.2265,16.2827,51591.0
2019-08-28 10:25:00,23.17,23.19,23.09,23.11,57953.0,16.2827,16.2968,16.2265,16.2405,57953.0
2019-08-28 10:30:00,23.11,23.17,23.11,23.13,141586.0,16.2405,16.2827,16.2405,16.2546,141586.0
2019-08-28 10:35:00,23.12,23.18,23.12,23.17,58428.0,16.2476,16.2897,16.2476,16.2827,58428.0
2019-08-28 10:40:00,23.18,23.2,23.14,23.16,98220.0,16.2897,16.3038,16.2616,16.2757,98220.0
2019-08-28 10:45:00,23.17,23.19,23.15,23.18,36328.0,16.2827,16.2968,16.2686,16.2897,36328.0
2019-08-28 10:50:00,23.18,23.2,23.17,23.2,106643.0,16.2897,16.3038,16.2827,16.3038,106643.0
2019-08-28 10:55:00,23.19,23.22,23.16,23.21,74070.0,16.2968,16.3178,16.2757,16.3108,74070.0
2019-08-28 11:00:00,23.22,23.23,23.13,23.13,68253.0,16.3178,16.3249,16.2546,16.2546,68253.0
2019-08-28 11:05:00,23.13,23.15,23.06,23.07,79858.0,16.2546,16.2686,16.2054,16.2124,79858.0
2019-08-28 11:10:00,23.08,23.11,23.07,23.11,54044.0,16.2195,16.2405,16.2124,16.2405,54044.0
2019-08-28 11:15:00,23.11,23.15,23.09,23.1,46561.0,16.2405,16.2686,16.2265,16.2335,46561.0
2019-08-28 11:20:00,23.11,23.17,23.1,23.15,61425.0,16.2405,16.2827,16.2335,16.2686,61425.0
2019-08-28 11:25:00,23.15,23.2,23.14,23.2,53829.0,16.2686,16.3038,16.2616,16.3038,53829.0
2019-08-28 11:30:00,23.19,23.2,23.17,23.17,37323.0,16.2968,16.3038,16.2827,16.2827,37323.0
2019-08-28 11:35:00,23.17,23.21,23.16,23.19,49907.0,16.2827,16.3108,16.2757,16.2968,49907.0
2019-08-28 11:40:00,23.2,23.21,23.19,23.19,33354.0,16.3038,16.3108,16.2968,16.2968,33354.0
2019-08-28 11:45:00,23.2,23.24,23.19,23.23,46602.0,16.3038,16.3319,16.2968,16.3249,46602.0
2019-08-28 11:50:00,23.22,23.24,23.21,23.23,54226.0,16.3178,16.3319,16.3108,16.3249,54226.0
2019-08-28 11:55:00,23.23,23.24,23.19,23.21,85937.0,16.3249,16.3319,16.2968,16.3108,85937.0
2019-08-28 12:00:00,23.22,23.26,23.2,23.26,57949.0,16.3178,16.346,16.3038,16.346,57949.0
2019-08-28 12:05:00,23.26,23.3,23.25,23.3,41297.0,16.346,16.3741,16.3389,16.3741,41297.0
2019-08-28 12:10:00,23.3,23.3,23.27,23.28,61268.0,16.3741,16.3741,16.353,16.36,61268.0
2019-08-28 12:15:00,23.28,23.31,23.27,23.31,20337.0,16.36,16.3811,16.353,16.3811,20337.0
2019-08-28 12:20:00,23.31,23.31,23.3,23.31,18890.0,16.3811,16.3811,16.3741,16.3811,18890.0
2019-08-28 12:25:00,23.31,23.31,23.26,23.26,28923.0,16.3811,16.3811,16.346,16.346,28923.0
2019-08-28 12:30:00,23.27,23.3,23.26,23.29,39701.0,16.353,16.3741,16.346,16.367,39701.0
2019-08-28 12:35:00,23.3,23.3,23.24,23.28,49093.0,16.3741,16.3741,16.3319,16.36,49093.0
2019-08-28 12:40:00,23.27,23.28,23.26,23.28,28238.0,16.353,16.36,16.346,16.36,28238.0
2019-08-28 12:45:00,23.27,23.31,23.27,23.31,13393.0,16.353,16.3811,16.353,16.3811,13393.0
2019-08-28 12:50:00,23.31,23.36,23.3,23.35,22480.0,16.3811,16.4162,16.3741,16.4092,22480.0
2019-08-28 12:55:00,23.35,23.37,23.33,23.34,29070.0,16.4092,16.4233,16.3951,16.4022,29070.0
2019-08-28 13:00:00,23.35,23.36,23.31,23.32,17578.0,16.4092,16.4162,16.3811,16.3881,17578.0
2019-08-28 13:05:00,23.33,23.33,23.31,23.31,34366.0,16.3951,16.3951,16.3811,16.3811,34366.0
2019-08-28 13:10:00,23.31,23.32,23.28,23.3,44170.0,16.3811,16.3881,16.36,16.3741,44170.0
2019-08-28 13:15:00,23.29,23.32,23.29,23.32,28075.0,16.367,16.3881,16.367,16.3881,28075.0
2019-08-28 13:20:00,23.32,23.33,23.31,23.33,69817.0,16.3881,16.3951,16.3811,16.3951,69817.0
2019-08-28 13:25:00,23.33,23.35,23.32,23.34,60417.0,16.3951,16.4092,16.3881,16.4022,60417.0
2019-08-28 13:30:00,23.34,23.36,23.32,23.35,29625.0,16.4022,16.4162,16.3881,16.4092,29625.0
2019-08-28 13:35:00,23.35,23.4,23.35,23.39,39683.0,16.4092,16.4443,16.4092,16.4373,39683.0
2019-08-28 13:40:00,23.39,23.43,23.38,23.41,53324.0,16.4373,16.4654,16.4303,16.4514,53324.0
2019-08-28 13:45:00,23.41,23.44,23.39,23.44,27421.0,16.4514,16.4724,16.4373,16.4724,27421.0
2019-08-28 13:50:00,23.44,23.46,23.41,23.46,55169.0,16.4724,16.4865,16.4514,16.4865,55169.0
2019-08-28 13:55:00,23.46,23.46,23.43,23.45,47585.0,16.4865,16.4865,16.4654,16.4795,47585.0
2019-08-28 14:00:00,23.45,23.46,23.43,23.44,34085.0,16.4795,16.4865,16.4654,16.4724,34085.0
2019-08-28 14:05:00,23.44,23.47,23.43,23.44,75297.0,16.4724,16.4935,16.4654,16.4724,75297.0
2019-08-28 14:10:00,23.45,23.45,23.41,23.42,24806.0,16.4795,16.4795,16.4514,16.4584,24806.0
2019-08-28 14:15:00,23.41,23.45,23.4,23.45,27031.0,16.4514,16.4795,16.4443,16.4795,27031.0
2019-08-28 14:20:00,23.45,23.45,23.42,23.44,30893.0,16.4795,16.4795,16.4584,16.4724,30893.0
2019-08-28 14:25:00,23.44,23.45,23.43,23.44,23989.0,16.4724,16.4795,16.4654,16.4724,23989.0
2019-08-28 14:30:00,23.44,23.44,23.4,23.43,41697.0,16.4724,16.4724,16.4443,16.4654,41697.0
2019-08-28 14:35:00,23.43,23.44,23.4,23.41,26034.0,16.4654,16.4724,16.4443,16.4514,26034.0
2019-08-28 14:40:00,23.41,23.41,23.38,23.38,24735.0,16.4514,16.4514,16.4303,16.4303,24735.0
2019-08-28 14:45:00,23.39,23.42,23.38,23.41,52838.0,16.4373,16.4584,16.4303,16.4514,52838.0
2019-08-28 14:50:00,23.4,23.41,23.39,23.4,47700.0,16.4443,16.4514,16.4373,16.4443,47700.0
2019-08-28 14:55:00,23.4,23.41,23.38,23.41,39074.0,16.4443,16.4514,16.4303,16.4514,39074.0
2019-08-28 15:00:00,23.4,23.41,23.38,23.39,34766.0,16.4443,16.4514,16.4303,16.4373,34766.0
2019-08-28 15:05:00,23.39,23.39,23.34,23.35,54521.0,16.4373,16.4373,16.4022,16.4092,54521.0
2019-08-28 15:10:00,23.34,23.36,23.32,23.34,60217.0,16.4022,16.4162,16.3881,16.4022,60217.0
2019-08-28 15:15:00,23.34,23.34,23.32,23.34,47274.0,16.4022,16.4022,16.3881,16.4022,47274.0
2019-08-28 15:20:00,23.34,23.34,23.29,23.3,83580.0,16.4022,16.4022,16.367,16.3741,83580.0
2019-08-28 15:25:00,23.3,23.3,23.29,23.29,31154.0,16.3741,16.3741,16.367,16.367,31154.0
2019-08-28 15:30:00,23.3,23.34,23.27,23.33,77884.0,16.3741,16.4022,16.353,16.3951,77884.0
2019-08-28 15:35:00,23.33,23.36,23.32,23.36,73887.0,16.3951,16.4162,16.3881,16.4162,73887.0
2019-08-28 15:40:00,23.35,23.38,23.34,23.35,86964.0,16.4092,16.4303,16.4022,16.4092,86964.0
2019-08-28 15:45:00,23.36,23.37,23.35,23.35,93333.0,16.4162,16.4233,16.4092,16.4092,93333.0
2019-08-28 15:50:00,23.36,23.37,23.34,23.37,171590.0,16.4162,16.4233,16.4022,16.4233,171590.0
2019-08-28 15:55:00,23.36,23.39,23.33,23.34,478719.0,16.4162,16.4373,16.3951,16.4022,478719.0
2019-08-29 09:30:00,23.54,23.72,23.4,23.7,193156.0,16.5427,16.6692,16.4443,16.6552,193156.0
2019-08-29 09:35:00,23.71,23.71,23.64,23.71,180425.0,16.6622,16.6622,16.613,16.6622,180425.0
2019-08-29 09:40:00,23.71,23.82,23.71,23.81,129744.0,16.6622,16.7395,16.6622,16.7325,129744.0
2019-08-29 09:45:00,23.8,23.85,23.74,23.79,79815.0,16.7254,16.7606,16.6833,16.7184,79815.0
2019-08-29 09:50:00,23.79,23.82,23.76,23.81,82096.0,16.7184,16.7395,16.6973,16.7325,82096.0
2019-08-29 09:55:00,23.82,23.83,23.79,23.81,62579.0,16.7395,16.7465,16.7184,16.7325,62579.0
2019-08-29 10:00:00,23.8,23.86,23.8,23.82,58878.0,16.7254,16.7676,16.7254,16.7395,58878.0
2019-08-29 10:05:00,23.83,23.87,23.81,23.85,65655.0,16.7465,16.7746,16.7325,16.7606,65655.0
2019-08-29 10:10:00,23.85,23.85,23.76,23.77,70515.0,16.7606,16.7606,16.6973,16.7044,70515.0
2019-08-29 10:15:00,23.77,23.8,23.69,23.69,136694.0,16.7044,16.7254,16.6481,16.6481,136694.0
2019-08-29 10:20:00,23.69,23.71,23.65,23.66,95615.0,16.6481,16.6622,16.62,16.627,95615.0
2019-08-29 10:25:00,23.67,23.68,23.63,23.68,76925.0,16.6341,16.6411,16.606,16.6411,76925.0
2019-08-29 10:30:00,23.67,23.69,23.64,23.67,65256.0,16.6341,16.6481,16.613,16.6341,65256.0
2019-08-29 10:35:00,23.67,23.68,23.56,23.66,132220.0,16.6341,16.6411,16.5568,16.627,132220.0
2019-08-29 10:40:00,23.66,23.71,23.65,23.68,39180.0,16.627,16.6622,16.62,16.6411,39180.0
2019-08-29 10:45:00,23.68,23.69,23.65,23.65,42634.0,16.6411,16.6481,16.62,16.62,42634.0
2019-08-29 10:50:00,23.65,23.68,23.62,23.65,33595.0,16.62,16.6411,16.5989,16.62,33595.0
2019-08-29 10:55:00,23.65,23.66,23.62,23.66,41261.0,16.62,16.627,16.5989,16.627,41261.0
2019-08-29 11:00:00,23.66,23.69,23.64,23.67,18278.0,16.627,16.6481,16.613,16.6341,18278.0
2019-08-29 11:05:00,23.68,23.69,23.65,23.68,31235.0,16.6411,16.6481,16.62,16.6411,31235.0
2019-08-29 11:10:00,23.68,23.77,23.68,23.76,89937.0,16.6411,16.7044,16.6411,16.6973,89937.0
2019-08-29 11:15:00,23.76,23.76,23.71,23.74,38390.0,16.6973,16.6973,16.6622,16.6833,38390.0
2019-08-29 11:20:00,23.75,23.77,23.74,23.76,44881.0,16.6903,16.7044,16.6833,16.6973,44881.0
2019-08-29 11:25:00,23.76,23.76,23.71,23.73,39049.0,16.6973,16.6973,16.6622,16.6762,39049.0
2019-08-29 11:30:00,23.73,23.75,23.73,23.73,27350.0,16.6762,16.6903,16.6762,16.6762,27350.0
2019-08-29 11:35:00,23.74,23.78,23.72,23.72,89599.0,16.6833,16.7114,16.6692,16.6692,89599.0
2019-08-29 11:40:00,23.72,23.73,23.71,23.73,46012.0,16.6692,16.6762,16.6622,16.6762,46012.0
2019-08-29 11:45:00,23.73,23.75,23.71,23.75,55354.0,16.6762,16.6903,16.6622,16.6903,55354.0
2019-08-29 11:50:00,23.75,23.76,23.73,23.74,64784.0,16.6903,16.6973,16.6762,16.6833,64784.0
2019-08-29 11:55:00,23.73,23.76,23.71,23.75,122119.0,16.6762,16.6973,16.6622,16.6903,122119.0
2019-08-29 12:00:00,23.75,23.75,23.72,23.73,58487.0,16.6903,16.6903,16.6692,16.6762,58487.0
2019-08-29 12:05:00,23.73,23.73,23.7,23.72,43318.0,16.6762,16.6762,16.6552,16.6692,43318.0
2019-08-29 12:10:00,23.71,23.73,23.68,23.68,32436.0,16.6622,16.6762,16.6411,16.6411,32436.0
2019-08-29 12:15:00,23.67,23.69,23.65,23.68,113584.0,16.6341,16.6481,16.62,16.6411,113584.0
2019-08-29 12:20:00,23.67,23.69,23.67,23.68,47620.0,16.6341,16.6481,16.6341,16.6411,47620.0
2019-08-29 12:25:00,23.69,23.7,23.67,23.68,74761.0,16.6481,16.6552,16.6341,16.6411,74761.0
2019-08-29 12:30:00,23.67,23.68,23.64,23.66,67875.0,16.6341,16.6411,16.613,16.627,67875.0
2019-08-29 12:35:00,23.67,23.67,23.64,23.65,32950.0,16.6341,16.6341,16.613,16.62,32950.0
2019-08-29 12:40:00,23.66,23.66,23.64,23.64,31805.0,16.627,16.627,16.613,16.613,31805.0
2019-08-29 12:45:00,23.65,23.66,23.61,23.62,66012.0,16.62,16.627,16.5919,16.5989,66012.0
2019-08-29 12:50:00,23.63,23.65,23.6,23.65,39283.0,16.606,16.62,16.5849,16.62,39283.0
2019-08-29 12:55:00,23.66,23.66,23.62,23.62,38178.0,16.627,16.627,16.5989,16.5989,38178.0
2019-08-29 13:00:00,23.62,23.64,23.62,23.63,174898.0,16.5989,16.613,16.5989,16.606,174898.0
2019-08-29 13:05:00,23.63,23.67,23.63,23.67,34987.0,16.606,16.6341,16.606,16.6341,34987.0
2019-08-29 13:10:00,23.66,23.67,23.61,23.64,21729.0,16.627,16.6341,16.5919,16.613,21729.0
2019-08-29 13:15:00,23.63,23.67,23.62,23.67,27257.0,16.606,16.6341,16.5989,16.6341,27257.0
2019-08-29 13:20:00,23.67,23.67,23.63,23.64,45184.0,16.6341,16.6341,16.606,16.613,45184.0
2019-08-29 13:25:00,23.63,23.65,23.63,23.64,36912.0,16.606,16.62,16.606,16.613,36912.0
2019-08-29 13:30:00,23.63,23.64,23.61,23.62,22794.0,16.606,16.613,16.5919,16.5989,22794.0
2019-08-29 13:35:00,23.62,23.62,23.6,23.61,19108.0,16.5989,16.5989,16.5849,16.5919,19108.0
2019-08-29 13:40:00,23.61,23.63,23.6,23.62,21661.0,16.5919,16.606,16.5849,16.5989,21661.0
2019-08-29 13:45:00,23.63,23.63,23.6,23.61,21519.0,16.606,16.606,16.5849,16.5919,21519.0
2019-08-29 13:50:00,23.61,23.61,23.58,23.6,24394.0,16.5919,16.5919,16.5708,16.5849,24394.0
2019-08-29 13:55:00,23.61,23.61,23.57,23.59,37496.0,16.5919,16.5919,16.5638,16.5779,37496.0
2019-08-29 14:00:00,23.6,23.62,23.6,23.61,18712.0,16.5849,16.5989,16.5849,16.5919,18712.0
2019-08-29 14:05:00,23.6,23.61,23.6,23.61,46149.0,16.5849,16.5919,16.5849,16.5919,46149.0
2019-08-29 14:10:00,23.61,23.62,23.59,23.59,51374.0,16.5919,16.5989,16.5779,16.5779,51374.0
2019-08-29 14:15:00,23.6,23.6,23.56,23.58,47963.0,16.5849,16.5849,16.5568,16.5708,47963.0
2019-08-29 14:20:00,23.58,23.61,23.57,23.61,36044.0,16.5708,16.5919,16.5638,16.5919,36044.0
2019-08-29 14:25:00,23.61,23.63,23.6,23.63,70485.0,16.5919,16.606,16.5849,16.606,70485.0
2019-08-29 14:30:00,23.63,23.63,23.6,23.61,53116.0,16.606,16.606,16.5849,16.5919,53116.0
2019-08-29 14:35:00,23.61,23.66,23.6,23.66,22205.0,16.5919,16.627,16.5849,16.627,22205.0
2019-08-29 14:40:00,23.67,23.68,23.64,23.64,54372.0,16.6341,16.6411,16.613,16.613,54372.0
2019-08-29 14:45:00,23.64,23.65,23.62,23.64,66453.0,16.613,16.62,16.5989,16.613,66453.0
2019-08-29 14:50:00,23.64,23.7,23.63,23.69,174052.0,16.613,16.6552,16.606,16.6481,174052.0
2019-08-29 14:55:00,23.69,23.73,23.68,23.71,194830.0,16.6481,16.6762,16.6411,16.6622,194830.0
2019-08-29 15:00:00,23.71,23.71,23.68,23.69,31665.0,16.6622,16.6622,16.6411,16.6481,31665.0
2019-08-29 15:05:00,23.68,23.69,23.66,23.69,29841.0,16.6411,16.6481,16.627,16.6481,29841.0
2019-08-29 15:10:00,23.69,23.7,23.68,23.68,19649.0,16.6481,16.6552,16.6411,16.6411,19649.0
2019-08-29 15:15:00,23.68,23.7,23.68,23.69,38726.0,16.6411,16.6552,16.6411,16.6481,38726.0
2019-08-29 15:20:00,23.69,23.69,23.66,23.66,35694.0,16.6481,16.6481,16.627,16.627,35694.0
2019-08-29 15:25:00,23.67,23.67,23.65,23.67,32176.0,16.6341,16.6341,16.62,16.6341,32176.0
2019-08-29 15:30:00,23.67,23.68,23.65,23.68,54083.0,16.6341,16.6411,16.62,16.6411,54083.0
2019-08-29 15:35:00,23.69,23.72,23.67,23.7,145313.0,16.6481,16.6692,16.6341,16.6552,145313.0
2019-08-29 15:40:00,23.7,23.71,23.69,23.7,101624.0,16.6552,16.6622,16.6481,16.6552,101624.0
2019-08-29 15:45:00,23.7,23.74,23.69,23.71,113445.0,16.6552,16.6833,16.6481,16.6622,113445.0
2019-08-29 15:50:00,23.71,23.73,23.69,23.7,143584.0,16.6622,16.6762,16.6481,16.6552,143584.0
2019-08-29 15:55:00,23.7,23.73,23.69,23.7,374384.0,16.6552,16.6762,16.6481,16.6552,374384.0
2019-08-30 09:30:00,23.8,23.85,23.72,23.76,105665.0,16.7254,16.7606,16.6692,16.6973,105665.0
2019-08-30 09:35:00,23.76,23.79,23.72,23.74,27888.0,16.6973,16.7184,16.6692,16.6833,27888.0
2019-08-30 09:40:00,23.74,23.77,23.73,23.74,31654.0,16.6833,16.7044,16.6762,16.6833,31654.0
2019-08-30 09:45:00,23.74,23.76,23.72,23.73,23119.0,16.6833,16.6973,16.6692,16.6762,23119.0
2019-08-30 09:50:00,23.73,23.76,23.72,23.74,39426.0,16.6762,16.6973,16.6692,16.6833,39426.0
2019-08-30 09:55:00,23.74,23.75,23.7,23.73,16684.0,16.6833,16.6903,16.6552,16.6762,16684.0
2019-08-30 10:00:00,23.74,23.83,23.73,23.83,31860.0,16.6833,16.7465,16.6762,16.7465,31860.0
2019-08-30 10:05:00,23.83,23.89,23.82,23.88,34396.0,16.7465,16.7887,16.7395,16.7817,34396.0
2019-08-30 10:10:00,23.88,23.88,23.83,23.84,94449.0,16.7817,16.7817,16.7465,16.7535,94449.0
2019-08-30 10:15:00,23.84,23.87,23.81,23.82,54823.0,16.7535,16.7746,16.7325,16.7395,54823.0
2019-08-30 10:20:00,23.82,23.82,23.76,23.79,41922.0,16.7395,16.7395,16.6973,16.7184,41922.0
2019-08-30 10:25:00,23.79,23.79,23.71,23.75,159219.0,16.7184,16.7184,16.6622,16.6903,159219.0
2019-08-30 10:30:00,23.75,23.77,23.72,23.75,46025.0,16.6903,16.7044,16.6692,16.6903,46025.0
2019-08-30 10:35:00,23.75,23.76,23.72,23.74,63537.0,16.6903,16.6973,16.6692,16.6833,63537.0
2019-08-30 10:40:00,23.75,23.78,23.74,23.76,59853.0,16.6903,16.7114,16.6833,16.6973,59853.0
2019-08-30 10:45:00,23.77,23.77,23.74,23.76,36771.0,16.7044,16.7044,16.6833,16.6973,36771.0
2019-08-30 10:50:00,23.76,23.76,23.68,23.68,44598.0,16.6973,16.6973,16.6411,16.6411,44598.0
2019-08-30 10:55:00,23.67,23.67,23.64,23.65,62442.0,16.6341,16.6341,16.613,16.62,62442.0
2019-08-30 11:00:00,23.65,23.66,23.59,23.59,70188.0,16.62,16.627,16.5779,16.5779,70188.0
2019-08-30 11:05:00,23.59,23.6,23.55,23.59,37916.0,16.5779,16.5849,16.5497,16.5779,37916.0
2019-08-30 11:10:00,23.59,23.6,23.53,23.54,33632.0,16.5779,16.5849,16.5357,16.5427,33632.0
2019-08-30 11:15:00,23.54,23.55,23.51,23.53,48087.0,16.5427,16.5497,16.5216,16.5357,48087.0
2019-08-30 11:20:00,23.52,23.55,23.5,23.51,40957.0,16.5287,16.5497,16.5146,16.5216,40957.0
2019-08-30 11:25:00,23.51,23.57,23.51,23.56,28601.0,16.5216,16.5638,16.5216,16.5568,28601.0
2019-08-30 11:30:00,23.56,23.59,23.55,23.57,40573.0,16.5568,16.5779,16.5497,16.5638,40573.0
2019-08-30 11:35:00,23.58,23.58,23.5,23.51,35797.0,16.5708,16.5708,16.5146,16.5216,35797.0
2019-08-30 11:40:00,23.5,23.51,23.49,23.5,38107.0,16.5146,16.5216,16.5076,16.5146,38107.0
2019-08-30 11:45:00,23.5,23.5,23.48,23.5,65687.0,16.5146,16.5146,16.5006,16.5146,65687.0
2019-08-30 11:50:00,23.49,23.5,23.45,23.5,88453.0,16.5076,16.5146,16.4795,16.5146,88453.0
2019-08-30 11:55:00,23.51,23.52,23.49,23.52,23385.0,16.5216,16.5287,16.5076,16.5287,23385.0
2019-08-30 12:00:00,23.52,23.54,23.5,23.51,15676.0,16.5287,16.5427,16.5146,16.5216,15676.0
2019-08-30 12:05:00,23.51,23.54,23.5,23.52,16374.0,16.5216,16.5427,16.5146,16.5287,16374.0
2019-08-30 12:10:00,23.52,23.57,23.52,23.57,23145.0,16.5287,16.5638,16.5287,16.5638,23145.0
2019-08-30 12:15:00,23.57,23.57,23.53,23.54,29771.0,16.5638,16.5638,16.5357,16.5427,29771.0
2019-08-30 12:20:00,23.54,23.55,23.52,23.53,20864.0,16.5427,16.5497,16.5287,16.5357,20864.0
2019-08-30 12:25:00,23.54,23.57,23.54,23.55,32289.0,16.5427,16.5638,16.5427,16.5497,32289.0
2019-08-30 12:30:00,23.56,23.56,23.52,23.55,41325.0,16.5568,16.5568,16.5287,16.5497,41325.0
2019-08-30 12:35:00,23.55,23.55,23.51,23.53,23468.0,16.5497,16.5497,16.5216,16.5357,23468.0
2019-08-30 12:40:00,23.53,23.56,23.52,23.54,22469.0,16.5357,16.5568,16.5287,16.5427,22469.0
2019-08-30 12:45:00,23.55,23.56,23.54,23.55,44486.0,16.5497,16.5568,16.5427,16.5497,44486.0
2019-08-30 12:50:00,23.55,23.59,23.55,23.58,31282.0,16.5497,16.5779,16.5497,16.5708,31282.0
2019-08-30 12:55:00,23.58,23.61,23.58,23.58,34159.0,16.5708,16.5919,16.5708,16.5708,34159.0
2019-08-30 13:00:00,23.59,23.6,23.56,23.56,33571.0,16.5779,16.5849,16.5568,16.5568,33571.0
2019-08-30 13:05:00,23.57,23.58,23.55,23.57,18400.0,16.5638,16.5708,16.5497,16.5638,18400.0
2019-08-30 13:10:00,23.58,23.58,23.56,23.56,20885.0,16.5708,16.5708,16.5568,16.5568,20885.0
2019-08-30 13:15:00,23.57,23.58,23.55,23.57,30128.0,16.5638,16.5708,16.5497,16.5638,30128.0
2019-08-30 13:20:00,23.58,23.6,23.55,23.57,35315.0,16.5708,16.5849,16.5497,16.5638,35315.0
2019-08-30 13:25:00,23.57,23.59,23.56,23.58,24837.0,16.5638,16.5779,16.5568,16.5708,24837.0
2019-08-30 13:30:00,23.58,23.59,23.57,23.59,31167.0,16.5708,16.5779,16.5638,16.5779,31167.0
2019-08-30 13:35:00,23.59,23.59,23.57,23.58,28812.0,16.5779,16.5779,16.5638,16.5708,28812.0
2019-08-30 13:40:00,23.59,23.6,23.57,23.6,26109.0,16.5779,16.5849,16.5638,16.5849,26109.0
2019-08-30 13:45:00,23.6,23.6,23.57,23.58,45245.0,16.5849,16.5849,16.5638,16.5708,45245.0
2019-08-30 13:50:00,23.58,23.58,23.55,23.55,22042.0,16.5708,16.5708,16.5497,16.5497,22042.0
2019-08-30 13:55:00,23.55,23.59,23.55,23.57,29582.0,16.5497,16.5779,16.5497,16.5638,29582.0
2019-08-30 14:00:00,23.58,23.62,23.57,23.62,18089.0,16.5708,16.5989,16.5638,16.5989,18089.0
2019-08-30 14:05:00,23.62,23.63,23.61,23.63,29659.0,16.5989,16.606,16.5919,16.606,29659.0
2019-08-30 14:10:00,23.63,23.64,23.6,23.63,56027.0,16.606,16.613,16.5849,16.606,56027.0
2019-08-30 14:15:00,23.63,23.63,23.61,23.62,33171.0,16.606,16.606,16.5919,16.5989,33171.0
2019-08-30 14:20:00,23.62,23.62,23.6,23.62,35543.0,16.5989,16.5989,16.5849,16.5989,35543.0
2019-08-30 14:25:00,23.62,23.63,23.61,23.61,78526.0,16.5989,16.606,16.5919,16.5919,78526.0
2019-08-30 14:30:00,23.62,23.63,23.6,23.62,45003.0,16.5989,16.606,16.5849,16.5989,45003.0
2019-08-30 14:35:00,23.62,23.64,23.62,23.63,30438.0,16.5989,16.613,16.5989,16.606,30438.0
2019-08-30 14:40:00,23.62,23.63,23.61,23.61,36617.0,16.5989,16.606,16.5919,16.5919,36617.0
2019-08-30 14:45:00,23.61,23.62,23.59,23.6,61113.0,16.5919,16.5989,16.5779,16.5849,61113.0
2019-08-30 14:50:00,23.61,23.61,23.59,23.6,15998.0,16.5919,16.5919,16.5779,16.5849,15998.0
2019-08-30 14:55:00,23.6,23.64,23.59,23.64,71339.0,16.5849,16.613,16.5779,16.613,71339.0
2019-08-30 15:00:00,23.64,23.64,23.6,23.62,32240.0,16.613,16.613,16.5849,16.5989,32240.0
2019-08-30 15:05:00,23.61,23.62,23.58,23.58,43875.0,16.5919,16.5989,16.5708,16.5708,43875.0
2019-08-30 15:10:00,23.58,23.58,23.55,23.55,18105.0,16.5708,16.5708,16.5497,16.5497,18105.0
2019-08-30 15:15:00,23.56,23.59,23.52,23.53,59963.0,16.5568,16.5779,16.5287,16.5357,59963.0
2019-08-30 15:20:00,23.54,23.56,23.53,23.55,32278.0,16.5427,16.5568,16.5357,16.5497,32278.0
2019-08-30 15:25:00,23.55,23.59,23.55,23.59,30928.0,16.5497,16.5779,16.5497,16.5779,30928.0
2019-08-30 15:30:00,23.59,23.61,23.57,23.61,40942.0,16.5779,16.5919,16.5638,16.5919,40942.0
2019-08-30 15:35:00,23.61,23.61,23.57,23.58,59099.0,16.5919,16.5919,16.5638,16.5708,59099.0
2019-08-30 15:40:00,23.58,23.59,23.55,23.57,61881.0,16.5708,16.5779,16.5497,16.5638,61881.0
2019-08-30 15:45:00,23.57,23.6,23.57,23.6,72861.0,16.5638,16.5849,16.5638,16.5849,72861.0
2019-08-30 15:50:00,23.6,23.64,23.59,23.59,158583.0,16.5849,16.613,16.5779,16.5779,158583.0
2019-08-30 15:55:00,23.6,23.65,23.59,23.59,389172.0,16.5849,16.62,16.5779,16.5779,389172.0
2019-09-03 09:30:00,23.4,23.46,23.34,23.36,202933.0,16.4443,16.4865,16.4022,16.4162,202933.0
2019-09-03 09:35:00,23.37,23.37,23.3,23.34,85747.0,16.4233,16.4233,16.3741,16.4022,85747.0
2019-09-03 09:40:00,23.34,23.43,23.31,23.42,117849.0,16.4022,16.4654,16.3811,16.4584,117849.0
2019-09-03 09:45:00,23.42,23.44,23.36,23.38,31390.0,16.4584,16.4724,16.4162,16.4303,31390.0
2019-09-03 09:50:00,23.39,23.42,23.39,23.4,44126.0,16.4373,16.4584,16.4373,16.4443,44126.0
2019-09-03 09:55:00,23.4,23.42,23.38,23.38,24612.0,16.4443,16.4584,16.4303,16.4303,24612.0
2019-09-03 10:00:00,23.38,23.39,23.3,23.32,87384.0,16.4303,16.4373,16.3741,16.3881,87384.0
2019-09-03 10:05:00,23.32,23.32,23.24,23.25,49459.0,16.3881,16.3881,16.3319,16.3389,49459.0
2019-09-03 10:10:00,23.25,23.29,23.23,23.24,43168.0,16.3389,16.367,16.3249,16.3319,43168.0
2019-09-03 10:15:00,23.23,23.26,23.22,23.25,36485.0,16.3249,16.346,16.3178,16.3389,36485.0
2019-09-03 10:20:00,23.25,23.31,23.25,23.29,32234.0,16.3389,16.3811,16.3389,16.367,32234.0
2019-09-03 10:25:00,23.28,23.38,23.28,23.38,45379.0,16.36,16.4303,16.36,16.4303,45379.0
2019-09-03 10:30:00,23.38,23.39,23.3,23.34,48697.0,16.4303,16.4373,16.3741,16.4022,48697.0
2019-09-03 10:35:00,23.34,23.35,23.3,23.35,202629.0,16.4022,16.4092,16.3741,16.4092,202629.0
2019-09-03 10:40:00,23.34,23.37,23.31,23.33,85742.0,16.4022,16.4233,16.3811,16.3951,85742.0
2019-09-03 10:45:00,23.33,23.35,23.31,23.34,68219.0,16.3951,16.4092,16.3811,16.4022,68219.0
2019-09-03 10:50:00,23.34,23.41,23.33,23.4,87789.0,16.4022,16.4514,16.3951,16.4443,87789.0
2019-09-03 10:55:00,23.41,23.43,23.39,23.41,50834.0,16.4514,16.4654,16.4373,16.4514,50834.0
2019-09-03 11:00:00,23.41,23.41,23.37,23.38,25523.0,16.4514,16.4514,16.4233,16.4303,25523.0
2019-09-03 11:05:00,23.37,23.41,23.36,23.4,45431.0,16.4233,16.4514,16.4162,16.4443,45431.0
2019-09-03 11:10:00,23.4,23.41,23.34,23.35,41187.0,16.4443,16.4514,16.4022,16.4092,41187.0
2019-09-03 11:15:00,23.35,23.38,23.34,23.36,50246.0,16.4092,16.4303,16.4022,16.4162,50246.0
2019-09-03 11:20:00,23.37,23.41,23.37,23.38,28713.0,16.4233,16.4514,16.4233,16.4303,28713.0
2019-09-03 11:25:00,23.38,23.41,23.37,23.41,54310.0,16.4303,16.4514,16.4233,16.4514,54310.0
2019-09-03 11:30:00,23.42,23.45,23.4,23.43,29471.0,16.4584,16.4795,16.4443,16.4654,29471.0
2019-09-03 11:35:00,23.43,23.44,23.42,23.43,14535.0,16.4654,16.4724,16.4584,16.4654,14535.0
2019-09-03 11:40:00,23.43,23.45,23.42,23.42,43907.0,16.4654,16.4795,16.4584,16.4584,43907.0
2019-09-03 11:45:00,23.42,23.47,23.41,23.46,24218.0,16.4584,16.4935,16.4514,16.4865,24218.0
2019-09-03 11:50:00,23.46,23.46,23.42,23.42,14744.0,16.4865,16.4865,16.4584,16.4584,14744.0
2019-09-03 11:55:00,23.43,23.43,23.4,23.41,24399.0,16.4654,16.4654,16.4443,16.4514,24399.0
2019-09-03 12:00:00,23.4,23.42,23.39,23.41,25214.0,16.4443,16.4584,16.4373,16.4514,25214.0
2019-09-03 12:05:00,23.4,23.42,23.4,23.41,21998.0,16.4443,16.4584,16.4443,16.4514,21998.0
2019-09-03 12:10:00,23.41,23.43,23.4,23.43,14008.0,16.4514,16.4654,16.4443,16.4654,14008.0
2019-09-03 12:15:00,23.43,23.45,23.41,23.45,29253.0,16.4654,16.4795,16.4514,16.4795,29253.0
2019-09-03 12:20:00,23.45,23.48,23.45,23.46,37122.0,16.4795,16.5006,16.4795,16.4865,37122.0
2019-09-03 12:25:00,23.46,23.46,23.44,23.45,18944.0,16.4865,16.4865,16.4724,16.4795,18944.0
2019-09-03 12:30:00,23.45,23.45,23.43,23.44,23689.0,16.4795,16.4795,16.4654,16.4724,23689.0
2019-09-03 12:35:00,23.43,23.46,23.43,23.46,11960.0,16.4654,16.4865,16.4654,16.4865,11960.0
2019-09-03 12:40:00,23.46,23.47,23.45,23.47,16815.0,16.4865,16.4935,16.4795,16.4935,16815.0
2019-09-03 12:45:00,23.47,23.49,23.46,23.49,15484.0,16.4935,16.5076,16.4865,16.5076,15484.0
2019-09-03 12:50:00,23.49,23.49,23.43,23.44,30425.0,16.5076,16.5076,16.4654,16.4724,30425.0
2019-09-03 12:55:00,23.44,23.44,23.42,23.42,27584.0,16.4724,16.4724,16.4584,16.4584,27584.0
2019-09-03 13:00:00,23.42,23.46,23.42,23.45,33053.0,16.4584,16.4865,16.4584,16.4795,33053.0
2019-09-03 13:05:00,23.45,23.47,23.44,23.46,25440.0,16.4795,16.4935,16.4724,16.4865,25440.0
2019-09-03 13:10:00,23.47,23.47,23.45,23.46,14031.0,16.4935,16.4935,16.4795,16.4865,14031.0
2019-09-03 13:15:00,23.46,23.47,23.45,23.46,17450.0,16.4865,16.4935,16.4795,16.4865,17450.0
2019-09-03 13:20:00,23.45,23.46,23.44,23.44,20120.0,16.4795,16.4865,16.4724,16.4724,20120.0
2019-09-03 13:25:00,23.44,23.47,23.44,23.46,20452.0,16.4724,16.4935,16.4724,16.4865,20452.0
2019-09-03 13:30:00,23.46,23.47,23.44,23.45,27079.0,16.4865,16.4935,16.4724,16.4795,27079.0
2019-09-03 13:35:00,23.44,23.45,23.41,23.44,28003.0,16.4724,16.4795,16.4514,16.4724,28003.0
2019-09-03 13:40:00,23.44,23.45,23.43,23.44,24715.0,16.4724,16.4795,16.4654,16.4724,24715.0
2019-09-03 13:45:00,23.44,23.47,23.43,23.46,32331.0,16.4724,16.4935,16.4654,16.4865,32331.0
2019-09-03 13:50:00,23.45,23.47,23.44,23.44,34382.0,16.4795,16.4935,16.4724,16.4724,34382.0
2019-09-03 13:55:00,23.44,23.49,23.44,23.48,19370.0,16.4724,16.5076,16.4724,16.5006,19370.0
2019-09-03 14:00:00,23.48,23.52,23.48,23.51,22978.0,16.5006,16.5287,16.5006,16.5216,22978.0
2019-09-03 14:05:00,23.5,23.5,23.48,23.48,22369.0,16.5146,16.5146,16.5006,16.5006,22369.0
2019-09-03 14:10:00,23.48,23.52,23.48,23.52,36508.0,16.5006,16.5287,16.5006,16.5287,36508.0
2019-09-03 14:15:00,23.52,23.53,23.5,23.51,33769.0,16.5287,16.5357,16.5146,16.5216,33769.0
2019-09-03 14:20:00,23.51,23.53,23.5,23.52,21965.0,16.5216,16.5357,16.5146,16.5287,21965.0
2019-09-03 14:25:00,23.52,23.53,23.5,23.53,18030.0,16.5287,16.5357,16.5146,16.5357,18030.0
2019-09-03 14:30:00,23.52,23.55,23.52,23.53,33605.0,16.5287,16.5497,16.5287,16.5357,33605.0
2019-09-03 14:35:00,23.54,23.54,23.51,23.52,28496.0,16.5427,16.5427,16.5216,16.5287,28496.0
2019-09-03 14:40:00,23.52,23.53,23.5,23.51,31787.0,16.5287,16.5357,16.5146,16.5216,31787.0
2019-09-03 14:45:00,23.51,23.52,23.51,23.52,16118.0,16.5216,16.5287,16.5216,16.5287,16118.0
2019-09-03 14:50:00,23.52,23.54,23.5,23.51,36280.0,16.5287,16.5427,16.5146,16.5216,36280.0
2019-09-03 14:55:00,23.51,23.53,23.5,23.53,19297.0,16.5216,16.5357,16.5146,16.5357,19297.0
2019-09-03 15:00:00,23.53,23.55,23.52,23.54,36230.0,16.5357,16.5497,16.5287,16.5427,36230.0
2019-09-03 15:05:00,23.53,23.54,23.5,23.52,19262.0,16.5357,16.5427,16.5146,16.5287,19262.0
2019-09-03 15:10:00,23.51,23.52,23.5,23.51,18203.0,16.5216,16.5287,16.5146,16.5216,18203.0
2019-09-03 15:15:00,23.51,23.54,23.5,23.54,26148.0,16.5216,16.5427,16.5146,16.5427,26148.0
2019-09-03 15:20:00,23.54,23.58,23.53,23.56,44399.0,16.5427,16.5708,16.5357,16.5568,44399.0
2019-09-03 15:25:00,23.57,23.57,23.55,23.56,24960.0,16.5638,16.5638,16.5497,16.5568,24960.0
2019-09-03 15:30:00,23.55,23.59,23.53,23.56,78656.0,16.5497,16.5779,16.5357,16.5568,78656.0
2019-09-03 15:35:00,23.56,23.59,23.56,23.57,41033.0,16.5568,16.5779,16.5568,16.5638,41033.0
2019-09-03 15:40:00,23.57,23.58,23.54,23.57,95307.0,16.5638,16.5708,16.5427,16.5638,95307.0
2019-09-03 15:45:00,23.57,23.6,23.55,23.55,112135.0,16.5638,16.5849,16.5497,16.5497,112135.0
2019-09-03 15:50:00,23.56,23.58,23.55,23.55,143147.0,16.5568,16.5708,16.5497,16.5497,143147.0
2019-09-03 15:55:00,23.55,23.57,23.53,23.54,239999.0,16.5497,16.5638,16.5357,16.5427,239999.0
2019-09-04 09:30:00,23.79,23.94,23.75,23.84,102033.0,16.7184,16.8238,16.6903,16.7535,102033.0
2019-09-04 09:35:00,23.84,23.84,23.78,23.82,78644.0,16.7535,16.7535,16.7114,16.7395,78644.0
2019-09-04 09:40:00,23.83,23.89,23.82,23.87,57307.0,16.7465,16.7887,16.7395,16.7746,57307.0
2019-09-04 09:45:00,23.88,23.9,23.82,23.83,41129.0,16.7817,16.7957,16.7395,16.7465,41129.0
2019-09-04 09:50:00,23.83,23.85,23.77,23.84,202896.0,16.7465,16.7606,16.7044,16.7535,202896.0
2019-09-04 09:55:00,23.84,23.89,23.83,23.89,44504.0,16.7535,16.7887,16.7465,16.7887,44504.0
2019-09-04 10:00:00,23.89,23.89,23.83,23.84,59679.0,16.7887,16.7887,16.7465,16.7535,59679.0
2019-09-04 10:05:00,23.84,23.88,23.83,23.86,33598.0,16.7535,16.7817,16.7465,16.7676,33598.0
2019-09-04 10:10:00,23.86,23.86,23.75,23.76,140479.0,16.7676,16.7676,16.6903,16.6973,140479.0
2019-09-04 10:15:00,23.76,23.76,23.7,23.73,139892.0,16.6973,16.6973,16.6552,16.6762,139892.0
2019-09-04 10:20:00,23.73,23.77,23.71,23.75,198439.0,16.6762,16.7044,16.6622,16.6903,198439.0
2019-09-04 10:25:00,23.75,23.77,23.73,23.75,169560.0,16.6903,16.7044,16.6762,16.6903,169560.0
2019-09-04 10:30:00,23.75,23.78,23.73,23.75,166650.0,16.6903,16.7114,16.6762,16.6903,166650.0
2019-09-04 10:35:00,23.75,23.77,23.73,23.76,46510.0,16.6903,16.7044,16.6762,16.6973,46510.0
2019-09-04 10:40:00,23.75,23.76,23.73,23.74,18232.0,16.6903,16.6973,16.6762,16.6833,18232.0
2019-09-04 10:45:00,23.74,23.76,23.73,23.76,123327.0,16.6833,16.6973,16.6762,16.6973,123327.0
2019-09-04 10:50:00,23.75,23.77,23.72,23.73,79188.0,16.6903,16.7044,16.6692,16.6762,79188.0
2019-09-04 10:55:00,23.72,23.76,23.71,23.74,29290.0,16.6692,16.6973,16.6622,16.6833,29290.0
2019-09-04 11:00:00,23.74,23.75,23.69,23.7,33027.0,16.6833,16.6903,16.6481,16.6552,33027.0
2019-09-04 11:05:00,23.7,23.72,23.69,23.72,14157.0,16.6552,16.6692,16.6481,16.6692,14157.0
2019-09-04 11:10:00,23.72,23.74,23.7,23.71,25703.0,16.6692,16.6833,16.6552,16.6622,25703.0
2019-09-04 11:15:00,23.71,23.73,23.7,23.73,20227.0,16.6622,16.6762,16.6552,16.6762,20227.0
2019-09-04 11:20:00,23.73,23.75,23.71,23.73,38810.0,16.6762,16.6903,16.6622,16.6762,38810.0
2019-09-04 11:25:00,23.73,23.74,23.71,23.71,104753.0,16.6762,16.6833,16.6622,16.6622,104753.0
2019-09-04 11:30:00,23.71,23.73,23.71,23.72,33777.0,16.6622,16.6762,16.6622,16.6692,33777.0
2019-09-04 11:35:00,23.72,23.73,23.7,23.71,28501.0,16.6692,16.6762,16.6552,16.6622,28501.0
2019-09-04 11:40:00,23.71,23.76,23.7,23.76,45946.0,16.6622,16.6973,16.6552,16.6973,45946.0
2019-09-04 11:45:00,23.76,23.79,23.74,23.75,185117.0,16.6973,16.7184,16.6833,16.6903,185117.0
2019-09-04 11:50:00,23.75,23.77,23.74,23.75,16160.0,16.6903,16.7044,16.6833,16.6903,16160.0
2019-09-04 11:55:00,23.75,23.77,23.74,23.77,15524.0,16.6903,16.7044,16.6833,16.7044,15524.0
2019-09-04 12:00:00,23.76,23.77,23.74,23.76,21606.0,16.6973,16.7044,16.6833,16.6973,21606.0
2019-09-04 12:05:00,23.76,23.77,23.73,23.75,22229.0,16.6973,16.7044,16.6762,16.6903,22229.0
2019-09-04 12:10:00,23.75,23.76,23.74,23.74,12852.0,16.6903,16.6973,16.6833,16.6833,12852.0
2019-09-04 12:15:00,23.75,23.75,23.7,23.7,36431.0,16.6903,16.6903,16.6552,16.6552,36431.0
2019-09-04 12:20:00,23.7,23.77,23.7,23.77,22602.0,16.6552,16.7044,16.6552,16.7044,22602.0
2019-09-04 12:25:00,23.77,23.8,23.76,23.8,36297.0,16.7044,16.7254,16.6973,16.7254,36297.0
2019-09-04 12:30:00,23.8,23.82,23.79,23.8,39508.0,16.7254,16.7395,16.7184,16.7254,39508.0
2019-09-04 12:35:00,23.8,23.82,23.79,23.8,30037.0,16.7254,16.7395,16.7184,16.7254,30037.0
2019-09-04 12:40:00,23.8,23.81,23.79,23.8,14217.0,16.7254,16.7325,16.7184,16.7254,14217.0
2019-09-04 12:45:00,23.81,23.82,23.78,23.8,27704.0,16.7325,16.7395,16.7114,16.7254,27704.0
2019-09-04 12:50:00,23.8,23.81,23.78,23.8,16310.0,16.7254,16.7325,16.7114,16.7254,16310.0
2019-09-04 12:55:00,23.8,23.81,23.78,23.8,35804.0,16.7254,16.7325,16.7114,16.7254,35804.0
2019-09-04 13:00:00,23.8,23.84,23.79,23.82,18360.0,16.7254,16.7535,16.7184,16.7395,18360.0
2019-09-04 13:05:00,23.83,23.85,23.82,23.84,27031.0,16.7465,16.7606,16.7395,16.7535,27031.0
2019-09-04 13:10:00,23.84,23.84,23.82,23.84,21393.0,16.7535,16.7535,16.7395,16.7535,21393.0
2019-09-04 13:15:00,23.83,23.85,23.81,23.82,25387.0,16.7465,16.7606,16.7325,16.7395,25387.0
2019-09-04 13:20:00,23.81,23.83,23.8,23.83,40569.0,16.7325,16.7465,16.7254,16.7465,40569.0
2019-09-04 13:25:00,23.83,23.86,23.82,23.86,19977.0,16.7465,16.7676,16.7395,16.7676,19977.0
2019-09-04 13:30:00,23.85,23.86,23.82,23.85,143143.0,16.7606,16.7676,16.7395,16.7606,143143.0
2019-09-04 13:35:00,23.85,23.89,23.84,23.89,40241.0,16.7606,16.7887,16.7535,16.7887,40241.0
2019-09-04 13:40:00,23.89,23.91,23.87,23.88,60063.0,16.7887,16.8027,16.7746,16.7817,60063.0
2019-09-04 13:45:00,23.88,23.89,23.84,23.85,33382.0,16.7817,16.7887,16.7535,16.7606,33382.0
2019-09-04 13:50:00,23.85,23.86,23.85,23.86,15832.0,16.7606,16.7676,16.7606,16.7676,15832.0
2019-09-04 13:55:00,23.86,23.86,23.81,23.84,160798.0,16.7676,16.7676,16.7325,16.7535,160798.0
2019-09-04 14:00:00,23.83,23.85,23.79,23.8,54592.0,16.7465,16.7606,16.7184,16.7254,54592.0
2019-09-04 14:05:00,23.79,23.8,23.77,23.78,20897.0,16.7184,16.7254,16.7044,16.7114,20897.0
2019-09-04 14:10:00,23.78,23.79,23.76,23.79,31052.0,16.7114,16.7184,16.6973,16.7184,31052.0
2019-09-04 14:15:00,23.79,23.79,23.78,23.79,18623.0,16.7184,16.7184,16.7114,16.7184,18623.0
2019-09-04 14:20:00,23.79,23.81,23.78,23.8,28465.0,16.7184,16.7325,16.7114,16.7254,28465.0
2019-09-04 14:25:00,23.8,23.85,23.8,23.84,28900.0,16.7254,16.7606,16.7254,16.7535,28900.0
2019-09-04 14:30:00,23.83,23.87,23.82,23.86,35998.0,16.7465,16.7746,16.7395,16.7676,35998.0
2019-09-04 14:35:00,23.87,23.87,23.84,23.84,34761.0,16.7746,16.7746,16.7535,16.7535,34761.0
2019-09-04 14:40:00,23.85,23.87,23.83,23.86,29487.0,16.7606,16.7746,16.7465,16.7676,29487.0
2019-09-04 14:45:00,23.86,23.88,23.85,23.87,20829.0,16.7676,16.7817,16.7606,16.7746,20829.0
2019-09-04 14:50:00,23.87,23.87,23.83,23.84,219004.0,16.7746,16.7746,16.7465,16.7535,219004.0
2019-09-04 14:55:00,23.84,23.84,23.81,23.83,26342.0,16.7535,16.7535,16.7325,16.7465,26342.0
2019-09-04 15:00:00,23.83,23.84,23.82,23.84,50052.0,16.7465,16.7535,16.7395,16.7535,50052.0
2019-09-04 15:05:00,23.84,23.84,23.81,23.82,53265.0,16.7535,16.7535,16.7325,16.7395,53265.0
2019-09-04 15:10:00,23.82,23.82,23.8,23.8,46325.0,16.7395,16.7395,16.7254,16.7254,46325.0
2019-09-04 15:15:00,23.81,23.81,23.77,23.79,83036.0,16.7325,16.7325,16.7044,16.7184,83036.0
2019-09-04 15:20:00,23.78,23.79,23.75,23.75,79511.0,16.7114,16.7184,16.6903,16.6903,79511.0
2019-09-04 15:25:00,23.76,23.76,23.71,23.73,63899.0,16.6973,16.6973,16.6622,16.6762,63899.0
2019-09-04 15:30:00,23.73,23.75,23.72,23.73,189665.0,16.6762,16.6903,16.6692,16.6762,189665.0
2019-09-04 15:35:00,23.73,23.74,23.72,23.73,39571.0,16.6762,16.6833,16.6692,16.6762,39571.0
2019-09-04 15:40:00,23.74,23.75,23.73,23.74,53794.0,16.6833,16.6903,16.6762,16.6833,53794.0
2019-09-04 15:45:00,23.74,23.74,23.71,23.72,85958.0,16.6833,16.6833,16.6622,16.6692,85958.0
2019-09-04 15:50:00,23.71,23.74,23.7,23.71,457331.0,16.6622,16.6833,16.6552,16.6622,457331.0
2019-09-04 15:55:00,23.7,23.72,23.66,23.7,670030.0,16.6552,16.6692,16.627,16.6552,670030.0
2019-09-05 09:30:00,23.84,24.02,23.83,23.86,305776.0,16.7535,16.88,16.7465,16.7676,305776.0
2019-09-05 09:35:00,23.85,23.86,23.78,23.85,89750.0,16.7606,16.7676,16.7114,16.7606,89750.0
2019-09-05 09:40:00,23.86,23.93,23.85,23.87,74012.0,16.7676,16.8168,16.7606,16.7746,74012.0
2019-09-05 09:45:00,23.88,23.93,23.86,23.89,148715.0,16.7817,16.8168,16.7676,16.7887,148715.0
2019-09-05 09:50:00,23.9,23.9,23.86,23.86,67722.0,16.7957,16.7957,16.7676,16.7676,67722.0
2019-09-05 09:55:00,23.85,23.88,23.85,23.87,249477.0,16.7606,16.7817,16.7606,16.7746,249477.0
2019-09-05 10:00:00,23.87,23.94,23.86,23.91,393694.0,16.7746,16.8238,16.7676,16.8027,393694.0
2019-09-05 10:05:00,23.91,23.92,23.87,23.89,200930.0,16.8027,16.8098,16.7746,16.7887,200930.0
2019-09-05 10:10:00,23.89,23.96,23.88,23.94,434776.0,16.7887,16.8379,16.7817,16.8238,434776.0
2019-09-05 10:15:00,23.95,23.96,23.91,23.94,130734.0,16.8308,16.8379,16.8027,16.8238,130734.0
2019-09-05 10:20:00,23.94,23.99,23.9,23.91,331848.0,16.8238,16.859,16.7957,16.8027,331848.0
2019-09-05 10:25:00,23.91,23.94,23.9,23.93,233127.0,16.8027,16.8238,16.7957,16.8168,233127.0
2019-09-05 10:30:00,23.93,23.97,23.91,23.95,81903.0,16.8168,16.8449,16.8027,16.8308,81903.0
2019-09-05 10:35:00,23.94,23.98,23.92,23.96,90657.0,16.8238,16.8519,16.8098,16.8379,90657.0
2019-09-05 10:40:00,23.96,23.96,23.92,23.93,33929.0,16.8379,16.8379,16.8098,16.8168,33929.0
2019-09-05 10:45:00,23.93,23.96,23.9,23.93,169034.0,16.8168,16.8379,16.7957,16.8168,169034.0
2019-09-05 10:50:00,23.94,23.95,23.9,23.91,29537.0,16.8238,16.8308,16.7957,16.8027,29537.0
2019-09-05 10:55:00,23.91,23.92,23.85,23.88,104597.0,16.8027,16.8098,16.7606,16.7817,104597.0
2019-09-05 11:00:00,23.88,23.97,23.87,23.93,88857.0,16.7817,16.8449,16.7746,16.8168,88857.0
2019-09-05 11:05:00,23.93,23.99,23.93,23.98,187429.0,16.8168,16.859,16.8168,16.8519,187429.0
2019-09-05 11:10:00,23.98,24.03,23.97,24.01,87446.0,16.8519,16.8871,16.8449,16.873,87446.0
2019-09-05 11:15:00,24.01,24.02,23.98,23.99,133092.0,16.873,16.88,16.8519,16.859,133092.0
2019-09-05 11:20:00,23.98,24.05,23.98,24.04,68693.0,16.8519,16.9011,16.8519,16.8941,68693.0
2019-09-05 11:25:00,24.05,24.06,24.03,24.05,65224.0,16.9011,16.9081,16.8871,16.9011,65224.0
2019-09-05 11:30:00,24.05,24.06,24.04,24.05,194538.0,16.9011,16.9081,16.8941,16.9011,194538.0
2019-09-05 11:35:00,24.05,24.07,24.04,24.07,80054.0,16.9011,16.9152,16.8941,16.9152,80054.0
2019-09-05 11:40:00,24.07,24.08,24.05,24.05,79122.0,16.9152,16.9222,16.9011,16.9011,79122.0
2019-09-05 11:45:00,24.05,24.12,24.05,24.11,76810.0,16.9011,16.9503,16.9011,16.9433,76810.0
2019-09-05 11:50:00,24.11,24.11,24.09,24.1,59148.0,16.9433,16.9433,16.9292,16.9363,59148.0
2019-09-05 11:55:00,24.1,24.12,24.09,24.11,44340.0,16.9363,16.9503,16.9292,16.9433,44340.0
2019-09-05 12:00:00,24.12,24.15,24.12,24.13,57768.0,16.9503,16.9714,16.9503,16.9573,57768.0
2019-09-05 12:05:00,24.12,24.14,24.12,24.14,30418.0,16.9503,16.9644,16.9503,16.9644,30418.0
2019-09-05 12:10:00,24.13,24.16,24.09,24.15,116716.0,16.9573,16.9784,16.9292,16.9714,116716.0
2019-09-05 12:15:00,24.14,24.22,24.14,24.19,155503.0,16.9644,17.0206,16.9644,16.9995,155503.0
2019-09-05 12:20:00,24.19,24.21,24.17,24.19,60025.0,16.9995,17.0136,16.9855,16.9995,60025.0
2019-09-05 12:25:00,24.19,24.2,24.16,24.18,20819.0,16.9995,17.0065,16.9784,16.9925,20819.0
2019-09-05 12:30:00,24.17,24.18,24.12,24.12,69755.0,16.9855,16.9925,16.9503,16.9503,69755.0
2019-09-05 12:35:00,24.12,24.14,24.1,24.14,54094.0,16.9503,16.9644,16.9363,16.9644,54094.0
2019-09-05 12:40:00,24.13,24.14,24.12,24.13,22686.0,16.9573,16.9644,16.9503,16.9573,22686.0
2019-09-05 12:45:00,24.13,24.14,24.12,24.13,57846.0,16.9573,16.9644,16.9503,16.9573,57846.0
2019-09-05 12:50:00,24.14,24.15,24.12,24.12,51003.0,16.9644,16.9714,16.9503,16.9503,51003.0
2019-09-05 12:55:00,24.12,24.14,24.11,24.14,23705.0,16.9503,16.9644,16.9433,16.9644,23705.0
2019-09-05 13:00:00,24.14,24.15,24.07,24.08,69085.0,16.9644,16.9714,16.9152,16.9222,69085.0
2019-09-05 13:05:00,24.07,24.08,24.04,24.06,17959.0,16.9152,16.9222,16.8941,16.9081,17959.0
2019-09-05 13:10:00,24.07,24.08,24.06,24.07,18906.0,16.9152,16.9222,16.9081,16.9152,18906.0
2019-09-05 13:15:00,24.07,24.07,24.04,24.07,39513.0,16.9152,16.9152,16.8941,16.9152,39513.0
2019-09-05 13:20:00,24.07,24.09,24.06,24.08,15568.0,16.9152,16.9292,16.9081,16.9222,15568.0
2019-09-05 13:25:00,24.07,24.08,24.06,24.08,19710.0,16.9152,16.9222,16.9081,16.9222,19710.0
2019-09-05 13:30:00,24.07,24.08,24.06,24.07,13756.0,16.9152,16.9222,16.9081,16.9152,13756.0
2019-09-05 13:35:00,24.07,24.09,24.05,24.09,14822.0,16.9152,16.9292,16.9011,16.9292,14822.0
2019-09-05 13:40:00,24.08,24.1,24.06,24.07,44037.0,16.9222,16.9363,16.9081,16.9152,44037.0
2019-09-05 13:45:00,24.07,24.1,24.07,24.08,50344.0,16.9152,16.9363,16.9152,16.9222,50344.0
2019-09-05 13:50:00,24.08,24.09,24.07,24.09,20734.0,16.9222,16.9292,16.9152,16.9292,20734.0
2019-09-05 13:55:00,24.09,24.1,24.08,24.09,17541.0,16.9292,16.9363,16.9222,16.9292,17541.0
2019-09-05 14:00:00,24.09,24.09,24.06,24.06,21835.0,16.9292,16.9292,16.9081,16.9081,21835.0
2019-09-05 14:05:00,24.07,24.07,24.02,24.03,25436.0,16.9152,16.9152,16.88,16.8871,25436.0
2019-09-05 14:10:00,24.03,24.05,24.02,24.05,21586.0,16.8871,16.9011,16.88,16.9011,21586.0
2019-09-05 14:15:00,24.05,24.05,24.01,24.03,36914.0,16.9011,16.9011,16.873,16.8871,36914.0
2019-09-05 14:20:00,24.02,24.03,23.99,24.01,45827.0,16.88,16.8871,16.859,16.873,45827.0
2019-09-05 14:25:00,24.01,24.05,24.01,24.03,15455.0,16.873,16.9011,16.873,16.8871,15455.0
2019-09-05 14:30:00,24.04,24.05,24.03,24.05,51985.0,16.8941,16.9011,16.8871,16.9011,51985.0
2019-09-05 14:35:00,24.05,24.06,24.02,24.03,81626.0,16.9011,16.9081,16.88,16.8871,81626.0
2019-09-05 14:40:00,24.02,24.04,24.01,24.04,15416.0,16.88,16.8941,16.873,16.8941,15416.0
2019-09-05 14:45:00,24.04,24.04,24.02,24.04,17817.0,16.8941,16.8941,16.88,16.8941,17817.0
2019-09-05 14:50:00,24.04,24.04,24.02,24.03,18336.0,16.8941,16.8941,16.88,16.8871,18336.0
2019-09-05 14:55:00,24.03,24.04,24.02,24.03,14472.0,16.8871,16.8941,16.88,16.8871,14472.0
2019-09-05 15:00:00,24.03,24.06,24.02,24.05,51744.0,16.8871,16.9081,16.88,16.9011,51744.0
2019-09-05 15:05:00,24.05,24.06,24.03,24.04,46026.0,16.9011,16.9081,16.8871,16.8941,46026.0
2019-09-05 15:10:00,24.05,24.08,24.04,24.08,91604.0,16.9011,16.9222,16.8941,16.9222,91604.0
2019-09-05 15:15:00,24.08,24.08,24.07,24.08,22428.0,16.9222,16.9222,16.9152,16.9222,22428.0
2019-09-05 15:20:00,24.08,24.1,24.07,24.09,68871.0,16.9222,16.9363,16.9152,16.9292,68871.0
2019-09-05 15:25:00,24.08,24.1,24.08,24.1,32944.0,16.9222,16.9363,16.9222,16.9363,32944.0
2019-09-05 15:30:00,24.1,24.13,24.09,24.09,58932.0,16.9363,16.9573,16.9292,16.9292,58932.0
2019-09-05 15:35:00,24.09,24.09,24.06,24.07,51199.0,16.9292,16.9292,16.9081,16.9152,51199.0
2019-09-05 15:40:00,24.07,24.08,24.06,24.08,94982.0,16.9152,16.9222,16.9081,16.9222,94982.0
2019-09-05 15:45:00,24.07,24.09,24.07,24.08,191444.0,16.9152,16.9292,16.9152,16.9222,191444.0
2019-09-05 15:50:00,24.08,24.09,24.03,24.08,128943.0,16.9222,16.9292,16.8871,16.9222,128943.0
2019-09-05 15:55:00,24.08,24.11,24.06,24.07,576655.0,16.9222,16.9433,16.9081,16.9152,576655.0
2019-09-06 09:30:00,24.02,24.11,24.0,24.0,59870.0,16.88,16.9433,16.866,16.866,59870.0
2019-09-06 09:35:00,24.0,24.01,23.95,24.0,185546.0,16.866,16.873,16.8308,16.866,185546.0
2019-09-06 09:40:00,24.0,24.0,23.94,23.94,42105.0,16.866,16.866,16.8238,16.8238,42105.0
2019-09-06 09:45:00,23.94,23.98,23.89,23.95,277377.0,16.8238,16.8519,16.7887,16.8308,277377.0
2019-09-06 09:50:00,23.94,23.95,23.86,23.91,61546.0,16.8238,16.8308,16.7676,16.8027,61546.0
2019-09-06 09:55:00,23.91,23.92,23.87,23.92,91546.0,16.8027,16.8098,16.7746,16.8098,91546.0
2019-09-06 10:00:00,23.92,23.94,23.9,23.92,262530.0,16.8098,16.8238,16.7957,16.8098,262530.0
2019-09-06 10:05:00,23.93,23.96,23.88,23.88,178055.0,16.8168,16.8379,16.7817,16.7817,178055.0
2019-09-06 10:10:00,23.87,23.93,23.86,23.91,46581.0,16.7746,16.8168,16.7676,16.8027,46581.0
2019-09-06 10:15:00,23.91,23.93,23.86,23.88,34078.0,16.8027,16.8168,16.7676,16.7817,34078.0
2019-09-06 10:20:00,23.88,23.92,23.87,23.92,23613.0,16.7817,16.8098,16.7746,16.8098,23613.0
2019-09-06 10:25:00,23.92,23.94,23.89,23.9,101841.0,16.8098,16.8238,16.7887,16.7957,101841.0
2019-09-06 10:30:00,23.91,23.92,23.87,23.89,62460.0,16.8027,16.8098,16.7746,16.7887,62460.0
2019-09-06 10:35:00,23.9,23.9,23.86,23.87,25295.0,16.7957,16.7957,16.7676,16.7746,25295.0
2019-09-06 10:40:00,23.87,23.9,23.86,23.89,14808.0,16.7746,16.7957,16.7676,16.7887,14808.0
2019-09-06 10:45:00,23.88,23.96,23.88,23.95,39449.0,16.7817,16.8379,16.7817,16.8308,39449.0
2019-09-06 10:50:00,23.95,23.96,23.91,23.94,33900.0,16.8308,16.8379,16.8027,16.8238,33900.0
2019-09-06 10:55:00,23.94,23.99,23.93,23.98,22933.0,16.8238,16.859,16.8168,16.8519,22933.0
2019-09-06 11:00:00,23.98,24.1,23.98,24.04,192631.0,16.8519,16.9363,16.8519,16.8941,192631.0
2019-09-06 11:05:00,24.04,24.07,24.03,24.06,22211.0,16.8941,16.9152,16.8871,16.9081,22211.0
2019-09-06 11:10:00,24.07,24.11,24.06,24.06,27541.0,16.9152,16.9433,16.9081,16.9081,27541.0
2019-09-06 11:15:00,24.07,24.1,24.06,24.07,23786.0,16.9152,16.9363,16.9081,16.9152,23786.0
2019-09-06 11:20:00,24.08,24.11,24.07,24.09,23144.0,16.9222,16.9433,16.9152,16.9292,23144.0
2019-09-06 11:25:00,24.1,24.12,24.07,24.11,36783.0,16.9363,16.9503,16.9152,16.9433,36783.0
2019-09-06 11:30:00,24.1,24.11,24.08,24.11,24950.0,16.9363,16.9433,16.9222,16.9433,24950.0
2019-09-06 11:35:00,24.1,24.12,24.1,24.11,20876.0,16.9363,16.9503,16.9363,16.9433,20876.0
2019-09-06 11:40:00,24.11,24.15,24.1,24.14,22611.0,16.9433,16.9714,16.9363,16.9644,22611.0
2019-09-06 11:45:00,24.14,24.15,24.13,24.14,15679.0,16.9644,16.9714,16.9573,16.9644,15679.0
2019-09-06 11:50:00,24.14,24.19,24.14,24.18,36791.0,16.9644,16.9995,16.9644,16.9925,36791.0
2019-09-06 11:55:00,24.18,24.2,24.17,24.19,30853.0,16.9925,17.0065,16.9855,16.9995,30853.0
2019-09-06 12:00:00,24.19,24.19,24.16,24.18,14099.0,16.9995,16.9995,16.9784,16.9925,14099.0
2019-09-06 12:05:00,24.17,24.18,24.16,24.17,12120.0,16.9855,16.9925,16.9784,16.9855,12120.0
2019-09-06 12:10:00,24.17,24.19,24.14,24.14,51592.0,16.9855,16.9995,16.9644,16.9644,51592.0
2019-09-06 12:15:00,24.14,24.16,24.12,24.12,15284.0,16.9644,16.9784,16.9503,16.9503,15284.0
2019-09-06 12:20:00,24.12,24.13,24.1,24.1,13404.0,16.9503,16.9573,16.9363,16.9363,13404.0
2019-09-06 12:25:00,24.1,24.12,24.09,24.1,18450.0,16.9363,16.9503,16.9292,16.9363,18450.0
2019-09-06 12:30:00,24.1,24.11,24.08,24.09,11252.0,16.9363,16.9433,16.9222,16.9292,11252.0
2019-09-06 12:35:00,24.09,24.12,24.08,24.12,14763.0,16.9292,16.9503,16.9222,16.9503,14763.0
2019-09-06 12:40:00,24.12,24.12,24.07,24.11,19248.0,16.9503,16.9503,16.9152,16.9433,19248.0
2019-09-06 12:45:00,24.1,24.11,24.08,24.09,28771.0,16.9363,16.9433,16.9222,16.9292,28771.0
2019-09-06 12:50:00,24.09,24.15,24.08,24.12,179907.0,16.9292,16.9714,16.9222,16.9503,179907.0
2019-09-06 12:55:00,24.13,24.13,24.12,24.12,8853.0,16.9573,16.9573,16.9503,16.9503,8853.0
2019-09-06 13:00:00,24.13,24.14,24.09,24.14,24813.0,16.9573,16.9644,16.9292,16.9644,24813.0
2019-09-06 13:05:00,24.13,24.14,24.08,24.09,20450.0,16.9573,16.9644,16.9222,16.9292,20450.0
2019-09-06 13:10:00,24.09,24.09,24.06,24.06,24773.0,16.9292,16.9292,16.9081,16.9081,24773.0
2019-09-06 13:15:00,24.07,24.09,24.06,24.06,20087.0,16.9152,16.9292,16.9081,16.9081,20087.0
2019-09-06 13:20:00,24.05,24.09,24.05,24.07,19337.0,16.9011,16.9292,16.9011,16.9152,19337.0
2019-09-06 13:25:00,24.07,24.09,24.07,24.07,24151.0,16.9152,16.9292,16.9152,16.9152,24151.0
2019-09-06 13:30:00,24.08,24.11,24.07,24.1,20405.0,16.9222,16.9433,16.9152,16.9363,20405.0
2019-09-06 13:35:00,24.09,24.09,24.08,24.09,8487.0,16.9292,16.9292,16.9222,16.9292,8487.0
2019-09-06 13:40:00,24.09,24.09,24.05,24.05,12610.0,16.9292,16.9292,16.9011,16.9011,12610.0
2019-09-06 13:45:00,24.05,24.07,24.04,24.07,17162.0,16.9011,16.9152,16.8941,16.9152,17162.0
2019-09-06 13:50:00,24.07,24.07,24.05,24.07,13870.0,16.9152,16.9152,16.9011,16.9152,13870.0
2019-09-06 13:55:00,24.07,24.09,24.06,24.09,18723.0,16.9152,16.9292,16.9081,16.9292,18723.0
2019-09-06 14:00:00,24.09,24.1,24.06,24.1,28668.0,16.9292,16.9363,16.9081,16.9363,28668.0
2019-09-06 14:05:00,24.1,24.13,24.08,24.12,32983.0,16.9363,16.9573,16.9222,16.9503,32983.0
2019-09-06 14:10:00,24.12,24.14,24.11,24.14,20059.0,16.9503,16.9644,16.9433,16.9644,20059.0
2019-09-06 14:15:00,24.14,24.14,24.13,24.14,13846.0,16.9644,16.9644,16.9573,16.9644,13846.0
2019-09-06 14:20:00,24.14,24.17,24.13,24.17,33663.0,16.9644,16.9855,16.9573,16.9855,33663.0
2019-09-06 14:25:00,24.17,24.19,24.15,24.16,44028.0,16.9855,16.9995,16.9714,16.9784,44028.0
2019-09-06 14:30:00,24.16,24.19,24.15,24.19,70276.0,16.9784,16.9995,16.9714,16.9995,70276.0
2019-09-06 14:35:00,24.19,24.21,24.17,24.18,50321.0,16.9995,17.0136,16.9855,16.9925,50321.0
2019-09-06 14:40:00,24.17,24.18,24.13,24.15,30425.0,16.9855,16.9925,16.9573,16.9714,30425.0
2019-09-06 14:45:00,24.15,24.15,24.13,24.14,28105.0,16.9714,16.9714,16.9573,16.9644,28105.0
2019-09-06 14:50:00,24.15,24.15,24.13,24.14,38576.0,16.9714,16.9714,16.9573,16.9644,38576.0
2019-09-06 14:55:00,24.14,24.15,24.13,24.14,23815.0,16.9644,16.9714,16.9573,16.9644,23815.0
2019-09-06 15:00:00,24.14,24.14,24.13,24.14,23043.0,16.9644,16.9644,16.9573,16.9644,23043.0
2019-09-06 15:05:00,24.14,24.14,24.13,24.14,44616.0,16.9644,16.9644,16.9573,16.9644,44616.0
2019-09-06 15:10:00,24.14,24.15,24.13,24.14,44890.0,16.9644,16.9714,16.9573,16.9644,44890.0
2019-09-06 15:15:00,24.14,24.15,24.13,24.13,27812.0,16.9644,16.9714,16.9573,16.9573,27812.0
2019-09-06 15:20:00,24.14,24.15,24.12,24.15,63275.0,16.9644,16.9714,16.9503,16.9714,63275.0
2019-09-06 15:25:00,24.15,24.15,24.13,24.14,44176.0,16.9714,16.9714,16.9573,16.9644,44176.0
2019-09-06 15:30:00,24.14,24.17,24.14,24.17,95128.0,16.9644,16.9855,16.9644,16.9855,95128.0
2019-09-06 15:35:00,24.16,24.19,24.16,24.19,60240.0,16.9784,16.9995,16.9784,16.9995,60240.0
2019-09-06 15:40:00,24.19,24.19,24.18,24.18,56622.0,16.9995,16.9995,16.9925,16.9925,56622.0
2019-09-06 15:45:00,24.19,24.19,24.15,24.16,111443.0,16.9995,16.9995,16.9714,16.9784,111443.0
2019-09-06 15:50:00,24.15,24.16,24.11,24.12,113003.0,16.9714,16.9784,16.9433,16.9503,113003.0
2019-09-06 15:55:00,24.11,24.13,24.07,24.12,247280.0,16.9433,16.9573,16.9152,16.9503,247280.0
2019-09-09 09:30:00,24.27,24.36,24.25,24.3,54742.0,17.0557,17.119,17.0417,17.0768,54742.0
2019-09-09 09:35:00,24.3,24.32,24.26,24.29,47269.0,17.0768,17.0909,17.0487,17.0698,47269.0
2019-09-09 09:40:00,24.3,24.34,24.28,24.32,116577.0,17.0768,17.1049,17.0628,17.0909,116577.0
2019-09-09 09:45:00,24.32,24.36,24.31,24.36,57485.0,17.0909,17.119,17.0838,17.119,57485.0
2019-09-09 09:50:00,24.36,24.39,24.31,24.32,40579.0,17.119,17.1401,17.0838,17.0909,40579.0
2019-09-09 09:55:00,24.32,24.39,24.31,24.39,49046.0,17.0909,17.1401,17.0838,17.1401,49046.0
2019-09-09 10:00:00,24.39,24.43,24.37,24.43,46653.0,17.1401,17.1682,17.126,17.1682,46653.0
2019-09-09 10:05:00,24.43,24.44,24.4,24.43,40742.0,17.1682,17.1752,17.1471,17.1682,40742.0
2019-09-09 10:10:00,24.43,24.48,24.42,24.46,98329.0,17.1682,17.2033,17.1611,17.1892,98329.0
2019-09-09 10:15:00,24.46,24.47,24.43,24.43,37679.0,17.1892,17.1963,17.1682,17.1682,37679.0
2019-09-09 10:20:00,24.43,24.5,24.43,24.5,58327.0,17.1682,17.2174,17.1682,17.2174,58327.0
2019-09-09 10:25:00,24.5,24.54,24.48,24.54,117862.0,17.2174,17.2455,17.2033,17.2455,117862.0
2019-09-09 10:30:00,24.54,24.55,24.47,24.5,55125.0,17.2455,17.2525,17.1963,17.2174,55125.0
2019-09-09 10:35:00,24.49,24.52,24.46,24.51,68135.0,17.2103,17.2314,17.1892,17.2244,68135.0
2019-09-09 10:40:00,24.5,24.54,24.49,24.54,31653.0,17.2174,17.2455,17.2103,17.2455,31653.0
2019-09-09 10:45:00,24.54,24.54,24.52,24.54,130853.0,17.2455,17.2455,17.2314,17.2455,130853.0
2019-09-09 10:50:00,24.54,24.62,24.53,24.61,81126.0,17.2455,17.3017,17.2384,17.2947,81126.0
2019-09-09 10:55:00,24.61,24.66,24.59,24.64,59768.0,17.2947,17.3298,17.2806,17.3157,59768.0
2019-09-09 11:00:00,24.65,24.68,24.62,24.67,44851.0,17.3228,17.3439,17.3017,17.3368,44851.0
2019-09-09 11:05:00,24.68,24.69,24.66,24.69,68121.0,17.3439,17.3509,17.3298,17.3509,68121.0
2019-09-09 11:10:00,24.7,24.73,24.66,24.72,71002.0,17.3579,17.379,17.3298,17.372,71002.0
2019-09-09 11:15:00,24.71,24.72,24.65,24.67,54350.0,17.3649,17.372,17.3228,17.3368,54350.0
2019-09-09 11:20:00,24.67,24.68,24.64,24.67,72134.0,17.3368,17.3439,17.3157,17.3368,72134.0
2019-09-09 11:25:00,24.67,24.7,24.66,24.7,34901.0,17.3368,17.3579,17.3298,17.3579,34901.0
2019-09-09 11:30:00,24.7,24.73,24.69,24.71,72144.0,17.3579,17.379,17.3509,17.3649,72144.0
2019-09-09 11:35:00,24.7,24.74,24.69,24.7,24965.0,17.3579,17.386,17.3509,17.3579,24965.0
2019-09-09 11:40:00,24.7,24.72,24.69,24.69,26565.0,17.3579,17.372,17.3509,17.3509,26565.0
2019-09-09 11:45:00,24.7,24.73,24.69,24.73,41776.0,17.3579,17.379,17.3509,17.379,41776.0
2019-09-09 11:50:00,24.73,24.73,24.69,24.69,26196.0,17.379,17.379,17.3509,17.3509,26196.0
2019-09-09 11:55:00,24.7,24.71,24.67,24.7,53723.0,17.3579,17.3649,17.3368,17.3579,53723.0
2019-09-09 12:00:00,24.71,24.71,24.63,24.66,79683.0,17.3649,17.3649,17.3087,17.3298,79683.0
2019-09-09 12:05:00,24.67,24.69,24.65,24.66,29071.0,17.3368,17.3509,17.3228,17.3298,29071.0
2019-09-09 12:10:00,24.66,24.67,24.65,24.66,45718.0,17.3298,17.3368,17.3228,17.3298,45718.0
2019-09-09 12:15:00,24.66,24.67,24.59,24.6,42313.0,17.3298,17.3368,17.2806,17.2876,42313.0
2019-09-09 12:20:00,24.61,24.61,24.57,24.59,21849.0,17.2947,17.2947,17.2666,17.2806,21849.0
2019-09-09 12:25:00,24.59,24.6,24.55,24.55,43608.0,17.2806,17.2876,17.2525,17.2525,43608.0
2019-09-09 12:30:00,24.55,24.56,24.54,24.55,29248.0,17.2525,17.2595,17.2455,17.2525,29248.0
2019-09-09 12:35:00,24.55,24.56,24.52,24.53,31886.0,17.2525,17.2595,17.2314,17.2384,31886.0
2019-09-09 12:40:00,24.53,24.57,24.52,24.57,25015.0,17.2384,17.2666,17.2314,17.2666,25015.0
2019-09-09 12:45:00,24.57,24.57,24.53,24.55,15400.0,17.2666,17.2666,17.2384,17.2525,15400.0
2019-09-09 12:50:00,24.55,24.57,24.54,24.57,25401.0,17.2525,17.2666,17.2455,17.2666,25401.0
2019-09-09 12:55:00,24.56,24.57,24.54,24.57,16403.0,17.2595,17.2666,17.2455,17.2666,16403.0
2019-09-09 13:00:00,24.57,24.58,24.56,24.57,14012.0,17.2666,17.2736,17.2595,17.2666,14012.0
2019-09-09 13:05:00,24.56,24.57,24.55,24.57,15062.0,17.2595,17.2666,17.2525,17.2666,15062.0
2019-09-09 13:10:00,24.57,24.59,24.55,24.56,33536.0,17.2666,17.2806,17.2525,17.2595,33536.0
2019-09-09 13:15:00,24.56,24.59,24.56,24.58,27099.0,17.2595,17.2806,17.2595,17.2736,27099.0
2019-09-09 13:20:00,24.57,24.58,24.56,24.57,15151.0,17.2666,17.2736,17.2595,17.2666,15151.0
2019-09-09 13:25:00,24.57,24.59,24.56,24.59,17910.0,17.2666,17.2806,17.2595,17.2806,17910.0
2019-09-09 13:30:00,24.59,24.6,24.58,24.59,46921.0,17.2806,17.2876,17.2736,17.2806,46921.0
2019-09-09 13:35:00,24.59,24.6,24.56,24.58,22481.0,17.2806,17.2876,17.2595,17.2736,22481.0
2019-09-09 13:40:00,24.58,24.6,24.56,24.59,30578.0,17.2736,17.2876,17.2595,17.2806,30578.0
2019-09-09 13:45:00,24.59,24.61,24.58,24.6,22472.0,17.2806,17.2947,17.2736,17.2876,22472.0
2019-09-09 13:50:00,24.59,24.61,24.59,24.61,24336.0,17.2806,17.2947,17.2806,17.2947,24336.0
2019-09-09 13:55:00,24.61,24.63,24.6,24.62,49629.0,17.2947,17.3087,17.2876,17.3017,49629.0
2019-09-09 14:00:00,24.62,24.63,24.61,24.62,24130.0,17.3017,17.3087,17.2947,17.3017,24130.0
2019-09-09 14:05:00,24.62,24.63,24.59,24.6,69733.0,17.3017,17.3087,17.2806,17.2876,69733.0
2019-09-09 14:10:00,24.6,24.61,24.58,24.61,43683.0,17.2876,17.2947,17.2736,17.2947,43683.0
2019-09-09 14:15:00,24.61,24.61,24.59,24.61,20156.0,17.2947,17.2947,17.2806,17.2947,20156.0
2019-09-09 14:20:00,24.61,24.61,24.59,24.61,20888.0,17.2947,17.2947,17.2806,17.2947,20888.0
2019-09-09 14:25:00,24.61,24.61,24.6,24.61,14104.0,17.2947,17.2947,17.2876,17.2947,14104.0
2019-09-09 14:30:00,24.6,24.6,24.59,24.6,23607.0,17.2876,17.2876,17.2806,17.2876,23607.0
2019-09-09 14:35:00,24.6,24.6,24.56,24.6,39085.0,17.2876,17.2876,17.2595,17.2876,39085.0
2019-09-09 14:40:00,24.6,24.61,24.58,24.61,31932.0,17.2876,17.2947,17.2736,17.2947,31932.0
2019-09-09 14:45:00,24.61,24.61,24.59,24.59,9572.0,17.2947,17.2947,17.2806,17.2806,9572.0
2019-09-09 14:50:00,24.6,24.62,24.59,24.61,42854.0,17.2876,17.3017,17.2806,17.2947,42854.0
2019-09-09 14:55:00,24.61,24.61,24.59,24.61,42998.0,17.2947,17.2947,17.2806,17.2947,42998.0
2019-09-09 15:00:00,24.6,24.63,24.59,24.63,45693.0,17.2876,17.3087,17.2806,17.3087,45693.0
2019-09-09 15:05:00,24.63,24.65,24.62,24.64,50751.0,17.3087,17.3228,17.3017,17.3157,50751.0
2019-09-09 15:10:00,24.63,24.64,24.62,24.64,33949.0,17.3087,17.3157,17.3017,17.3157,33949.0
2019-09-09 15:15:00,24.64,24.66,24.63,24.66,29273.0,17.3157,17.3298,17.3087,17.3298,29273.0
2019-09-09 15:20:00,24.66,24.67,24.65,24.66,29135.0,17.3298,17.3368,17.3228,17.3298,29135.0
2019-09-09 15:25:00,24.66,24.67,24.64,24.64,47131.0,17.3298,17.3368,17.3157,17.3157,47131.0
2019-09-09 15:30:00,24.65,24.66,24.62,24.63,57569.0,17.3228,17.3298,17.3017,17.3087,57569.0
2019-09-09 15:35:00,24.62,24.63,24.61,24.62,59971.0,17.3017,17.3087,17.2947,17.3017,59971.0
2019-09-09 15:40:00,24.62,24.63,24.61,24.62,79538.0,17.3017,17.3087,17.2947,17.3017,79538.0
2019-09-09 15:45:00,24.62,24.64,24.61,24.63,181035.0,17.3017,17.3157,17.2947,17.3087,181035.0
2019-09-09 15:50:00,24.63,24.64,24.6,24.62,168676.0,17.3087,17.3157,17.2876,17.3017,168676.0
2019-09-09 15:55:00,24.61,24.68,24.6,24.67,442877.0,17.2947,17.3439,17.2876,17.3368,442877.0
2019-09-10 09:30:00,24.73,24.87,24.73,24.81,425477.0,17.379,17.4774,17.379,17.4352,425477.0
2019-09-10 09:35:00,24.8,24.84,24.7,24.71,76357.0,17.4282,17.4563,17.3579,17.3649,76357.0
2019-09-10 09:40:00,24.7,24.82,24.67,24.81,90855.0,17.3579,17.4422,17.3368,17.4352,90855.0
2019-09-10 09:45:00,24.8,24.93,24.8,24.91,74152.0,17.4282,17.5195,17.4282,17.5055,74152.0
2019-09-10 09:50:00,24.9,24.96,24.9,24.94,69742.0,17.4985,17.5406,17.4985,17.5266,69742.0
2019-09-10 09:55:00,24.95,25.08,24.95,25.08,69959.0,17.5336,17.625,17.5336,17.625,69959.0
2019-09-10 10:00:00,25.07,25.11,25.04,25.09,91517.0,17.6179,17.646,17.5968,17.632,91517.0
2019-09-10 10:05:00,25.1,25.15,25.09,25.1,64488.0,17.639,17.6741,17.632,17.639,64488.0
2019-09-10 10:10:00,25.1,25.11,25.06,25.07,60582.0,17.639,17.646,17.6109,17.6179,60582.0
2019-09-10 10:15:00,25.07,25.15,25.07,25.09,87307.0,17.6179,17.6741,17.6179,17.632,87307.0
2019-09-10 10:20:00,25.09,25.13,25.07,25.12,81819.0,17.632,17.6601,17.6179,17.6531,81819.0
2019-09-10 10:25:00,25.13,25.14,25.08,25.11,137487.0,17.6601,17.6671,17.625,17.646,137487.0
2019-09-10 10:30:00,25.12,25.14,25.04,25.07,444684.0,17.6531,17.6671,17.5968,17.6179,444684.0
2019-09-10 10:35:00,25.07,25.07,24.96,24.96,153047.0,17.6179,17.6179,17.5406,17.5406,153047.0
2019-09-10 10:40:00,24.96,25.0,24.95,24.99,100789.0,17.5406,17.5687,17.5336,17.5617,100789.0
2019-09-10 10:45:00,24.98,25.01,24.94,24.96,124586.0,17.5547,17.5758,17.5266,17.5406,124586.0
2019-09-10 10:50:00,24.96,24.98,24.93,24.93,92843.0,17.5406,17.5547,17.5195,17.5195,92843.0
2019-09-10 10:55:00,24.93,24.96,24.91,24.95,98137.0,17.5195,17.5406,17.5055,17.5336,98137.0
2019-09-10 11:00:00,24.96,25.0,24.93,24.99,79701.0,17.5406,17.5687,17.5195,17.5617,79701.0
2019-09-10 11:05:00,24.99,25.01,24.98,24.98,95953.0,17.5617,17.5758,17.5547,17.5547,95953.0
2019-09-10 11:10:00,24.99,25.01,24.98,24.98,135675.0,17.5617,17.5758,17.5547,17.5547,135675.0
2019-09-10 11:15:00,24.99,25.04,24.99,25.02,123768.0,17.5617,17.5968,17.5617,17.5828,123768.0
2019-09-10 11:20:00,25.02,25.08,24.99,25.08,107084.0,17.5828,17.625,17.5617,17.625,107084.0
2019-09-10 11:25:00,25.08,25.08,25.02,25.03,125369.0,17.625,17.625,17.5828,17.5898,125369.0
2019-09-10 11:30:00,25.03,25.04,25.0,25.01,127190.0,17.5898,17.5968,17.5687,17.5758,127190.0
2019-09-10 11:35:00,25.01,25.04,24.99,25.02,83196.0,17.5758,17.5968,17.5617,17.5828,83196.0
2019-09-10 11:40:00,25.02,25.07,25.02,25.06,62259.0,17.5828,17.6179,17.5828,17.6109,62259.0
2019-09-10 11:45:00,25.06,25.16,25.05,25.14,127936.0,17.6109,17.6812,17.6039,17.6671,127936.0
2019-09-10 11:50:00,25.14,25.16,25.12,25.13,118967.0,17.6671,17.6812,17.6531,17.6601,118967.0
2019-09-10 11:55:00,25.13,25.15,24.91,25.0,363150.0,17.6601,17.6741,17.5055,17.5687,363150.0
2019-09-10 12:00:00,25.0,25.06,24.84,24.93,287184.0,17.5687,17.6109,17.4563,17.5195,287184.0
2019-09-10 12:05:00,24.93,25.0,24.91,24.98,67013.0,17.5195,17.5687,17.5055,17.5547,67013.0
2019-09-10 12:10:00,24.98,25.09,24.98,25.04,230953.0,17.5547,17.632,17.5547,17.5968,230953.0
2019-09-10 12:15:00,25.05,25.05,25.01,25.04,28079.0,17.6039,17.6039,17.5758,17.5968,28079.0
2019-09-10 12:20:00,25.04,25.06,25.02,25.03,33435.0,17.5968,17.6109,17.5828,17.5898,33435.0
2019-09-10 12:25:00,25.03,25.04,25.01,25.02,17765.0,17.5898,17.5968,17.5758,17.5828,17765.0
2019-09-10 12:30:00,25.02,25.04,25.01,25.02,26662.0,17.5828,17.5968,17.5758,17.5828,26662.0
2019-09-10 12:35:00,25.02,25.03,25.0,25.03,60796.0,17.5828,17.5898,17.5687,17.5898,60796.0
2019-09-10 12:40:00,25.03,25.04,25.01,25.02,73653.0,17.5898,17.5968,17.5758,17.5828,73653.0
2019-09-10 12:45:00,25.02,25.02,25.0,25.0,62978.0,17.5828,17.5828,17.5687,17.5687,62978.0
2019-09-10 12:50:00,25.0,25.02,24.98,24.99,23957.0,17.5687,17.5828,17.5547,17.5617,23957.0
2019-09-10 12:55:00,24.99,25.0,24.95,24.96,22799.0,17.5617,17.5687,17.5336,17.5406,22799.0
2019-09-10 13:00:00,24.97,24.97,24.92,24.94,49899.0,17.5477,17.5477,17.5125,17.5266,49899.0
2019-09-10 13:05:00,24.94,24.94,24.87,24.87,41270.0,17.5266,17.5266,17.4774,17.4774,41270.0
2019-09-10 13:10:00,24.87,24.89,24.81,24.85,68905.0,17.4774,17.4914,17.4352,17.4633,68905.0
2019-09-10 13:15:00,24.85,24.89,24.85,24.89,55516.0,17.4633,17.4914,17.4633,17.4914,55516.0
2019-09-10 13:20:00,24.89,24.91,24.88,24.9,31229.0,17.4914,17.5055,17.4844,17.4985,31229.0
2019-09-10 13:25:00,24.9,24.92,24.89,24.91,19752.0,17.4985,17.5125,17.4914,17.5055,19752.0
2019-09-10 13:30:00,24.91,24.94,24.89,24.91,47887.0,17.5055,17.5266,17.4914,17.5055,47887.0
2019-09-10 13:35:00,24.91,24.91,24.89,24.89,41570.0,17.5055,17.5055,17.4914,17.4914,41570.0
2019-09-10 13:40:00,24.89,24.91,24.89,24.91,22207.0,17.4914,17.5055,17.4914,17.5055,22207.0
2019-09-10 13:45:00,24.9,24.92,24.88,24.9,54301.0,17.4985,17.5125,17.4844,17.4985,54301.0
2019-09-10 13:50:00,24.9,24.92,24.89,24.89,30260.0,17.4985,17.5125,17.4914,17.4914,30260.0
2019-09-10 13:55:00,24.89,24.9,24.84,24.84,25455.0,17.4914,17.4985,17.4563,17.4563,25455.0
2019-09-10 14:00:00,24.85,24.86,24.82,24.84,42268.0,17.4633,17.4703,17.4422,17.4563,42268.0
2019-09-10 14:05:00,24.84,24.85,24.82,24.84,29993.0,17.4563,17.4633,17.4422,17.4563,29993.0
2019-09-10 14:10:00,24.83,24.85,24.82,24.83,36505.0,17.4493,17.4633,17.4422,17.4493,36505.0
2019-09-10 14:15:00,24.83,24.84,24.8,24.8,23566.0,17.4493,17.4563,17.4282,17.4282,23566.0
2019-09-10 14:20:00,24.8,24.81,24.79,24.8,20884.0,17.4282,17.4352,17.4212,17.4282,20884.0
2019-09-10 14:25:00,24.8,24.81,24.76,24.77,40276.0,17.4282,17.4352,17.4001,17.4071,40276.0
2019-09-10 14:30:00,24.77,24.79,24.76,24.79,23517.0,17.4071,17.4212,17.4001,17.4212,23517.0
2019-09-10 14:35:00,24.78,24.79,24.75,24.77,63737.0,17.4141,17.4212,17.393,17.4071,63737.0
2019-09-10 14:40:00,24.76,24.77,24.75,24.75,35572.0,17.4001,17.4071,17.393,17.393,35572.0
2019-09-10 14:45:00,24.76,24.77,24.75,24.76,60674.0,17.4001,17.4071,17.393,17.4001,60674.0
2019-09-10 14:50:00,24.75,24.79,24.74,24.79,77555.0,17.393,17.4212,17.386,17.4212,77555.0
2019-09-10 14:55:00,24.78,24.82,24.78,24.8,65740.0,17.4141,17.4422,17.4141,17.4282,65740.0
2019-09-10 15:00:00,24.8,24.84,24.79,24.83,84167.0,17.4282,17.4563,17.4212,17.4493,84167.0
2019-09-10 15:05:00,24.84,24.84,24.8,24.81,45015.0,17.4563,17.4563,17.4282,17.4352,45015.0
2019-09-10 15:10:00,24.81,24.82,24.78,24.79,49508.0,17.4352,17.4422,17.4141,17.4212,49508.0
2019-09-10 15:15:00,24.79,24.82,24.79,24.82,33996.0,17.4212,17.4422,17.4212,17.4422,33996.0
2019-09-10 15:20:00,24.81,24.82,24.77,24.77,147803.0,17.4352,17.4422,17.4071,17.4071,147803.0
2019-09-10 15:25:00,24.77,24.79,24.77,24.77,46561.0,17.4071,17.4212,17.4071,17.4071,46561.0
2019-09-10 15:30:00,24.77,24.78,24.75,24.76,64071.0,17.4071,17.4141,17.393,17.4001,64071.0
2019-09-10 15:35:00,24.76,24.76,24.7,24.71,310892.0,17.4001,17.4001,17.3579,17.3649,310892.0
2019-09-10 15:40:00,24.71,24.76,24.71,24.76,99291.0,17.3649,17.4001,17.3649,17.4001,99291.0
2019-09-10 15:45:00,24.76,24.8,24.75,24.78,145056.0,17.4001,17.4282,17.393,17.4141,145056.0
2019-09-10 15:50:00,24.78,24.8,24.77,24.8,166502.0,17.4141,17.4282,17.4071,17.4282,166502.0
2019-09-10 15:55:00,24.8,24.86,24.79,24.84,602284.0,17.4282,17.4703,17.4212,17.4563,602284.0
2019-09-11 09:30:00,24.88,24.95,24.81,24.83,102160.0,17.4844,17.5336,17.4352,17.4493,102160.0
2019-09-11 09:35:00,24.82,24.82,24.69,24.81,99260.0,17.4422,17.4422,17.3509,17.4352,99260.0
2019-09-11 09:40:00,24.79,24.8,24.73,24.8,51108.0,17.4212,17.4282,17.379,17.4282,51108.0
2019-09-11 09:45:00,24.8,24.94,24.8,24.92,69037.0,17.4282,17.5266,17.4282,17.5125,69037.0
2019-09-11 09:50:00,24.92,25.03,24.92,24.98,43217.0,17.5125,17.5898,17.5125,17.5547,43217.0
2019-09-11 09:55:00,24.98,25.02,24.95,25.01,379543.0,17.5547,17.5828,17.5336,17.5758,379543.0
2019-09-11 10:00:00,25.01,25.06,25.0,25.04,82796.0,17.5758,17.6109,17.5687,17.5968,82796.0
2019-09-11 10:05:00,25.04,25.05,24.98,25.0,118155.0,17.5968,17.6039,17.5547,17.5687,118155.0
2019-09-11 10:10:00,25.01,25.05,25.0,25.03,32598.0,17.5758,17.6039,17.5687,17.5898,32598.0
2019-09-11 10:15:00,25.03,25.08,24.99,25.0,52338.0,17.5898,17.625,17.5617,17.5687,52338.0
2019-09-11 10:20:00,25.01,25.02,24.98,24.98,88296.0,17.5758,17.5828,17.5547,17.5547,88296.0
2019-09-11 10:25:00,24.99,25.02,24.98,24.99,34806.0,17.5617,17.5828,17.5547,17.5617,34806.0
2019-09-11 10:30:00,24.98,25.01,24.91,24.91,97944.0,17.5547,17.5758,17.5055,17.5055,97944.0
2019-09-11 10:35:00,24.91,24.97,24.89,24.97,99312.0,17.5055,17.5477,17.4914,17.5477,99312.0
2019-09-11 10:40:00,24.96,25.03,24.96,25.03,73497.0,17.5406,17.5898,17.5406,17.5898,73497.0
2019-09-11 10:45:00,25.03,25.04,24.98,24.99,47956.0,17.5898,17.5968,17.5547,17.5617,47956.0
2019-09-11 10:50:00,24.99,25.02,24.99,25.01,31531.0,17.5617,17.5828,17.5617,17.5758,31531.0
2019-09-11 10:55:00,25.0,25.02,24.97,25.0,35105.0,17.5687,17.5828,17.5477,17.5687,35105.0
2019-09-11 11:00:00,25.0,25.01,24.96,24.98,74808.0,17.5687,17.5758,17.5406,17.5547,74808.0
2019-09-11 11:05:00,24.98,24.99,24.94,24.95,40327.0,17.5547,17.5617,17.5266,17.5336,40327.0
2019-09-11 11:10:00,24.96,24.97,24.87,24.88,59250.0,17.5406,17.5477,17.4774,17.4844,59250.0
2019-09-11 11:15:00,24.88,24.92,24.87,24.91,216043.0,17.4844,17.5125,17.4774,17.5055,216043.0
2019-09-11 11:20:00,24.91,24.91,24.84,24.87,78134.0,17.5055,17.5055,17.4563,17.4774,78134.0
2019-09-11 11:25:00,24.88,24.88,24.81,24.83,119787.0,17.4844,17.4844,17.4352,17.4493,119787.0
2019-09-11 11:30:00,24.83,24.89,24.82,24.89,40282.0,17.4493,17.4914,17.4422,17.4914,40282.0
2019-09-11 11:35:00,24.89,24.9,24.87,24.88,120616.0,17.4914,17.4985,17.4774,17.4844,120616.0
2019-09-11 11:40:00,24.88,24.89,24.74,24.77,220177.0,17.4844,17.4914,17.386,17.4071,220177.0
2019-09-11 11:45:00,24.77,24.77,24.7,24.73,175749.0,17.4071,17.4071,17.3579,17.379,175749.0
2019-09-11 11:50:00,24.73,24.8,24.73,24.8,81725.0,17.379,17.4282,17.379,17.4282,81725.0
2019-09-11 11:55:00,24.8,24.84,24.8,24.84,35958.0,17.4282,17.4563,17.4282,17.4563,35958.0
2019-09-11 12:00:00,24.84,24.87,24.83,24.87,39974.0,17.4563,17.4774,17.4493,17.4774,39974.0
2019-09-11 12:05:00,24.87,24.88,24.83,24.84,36677.0,17.4774,17.4844,17.4493,17.4563,36677.0
2019-09-11 12:10:00,24.84,24.84,24.77,24.78,105896.0,17.4563,17.4563,17.4071,17.4141,105896.0
2019-09-11 12:15:00,24.78,24.78,24.69,24.71,95725.0,17.4141,17.4141,17.3509,17.3649,95725.0
2019-09-11 12:20:00,24.71,24.74,24.7,24.7,37570.0,17.3649,17.386,17.3579,17.3579,37570.0
2019-09-11 12:25:00,24.7,24.72,24.67,24.69,56604.0,17.3579,17.372,17.3368,17.3509,56604.0
2019-09-11 12:30:00,24.69,24.72,24.68,24.7,23070.0,17.3509,17.372,17.3439,17.3579,23070.0
2019-09-11 12:35:00,24.7,24.71,24.69,24.7,18920.0,17.3579,17.3649,17.3509,17.3579,18920.0
2019-09-11 12:40:00,24.7,24.74,24.69,24.73,25176.0,17.3579,17.386,17.3509,17.379,25176.0
2019-09-11 12:45:00,24.73,24.74,24.7,24.71,32043.0,17.379,17.386,17.3579,17.3649,32043.0
2019-09-11 12:50:00,24.71,24.77,24.7,24.76,83866.0,17.3649,17.4071,17.3579,17.4001,83866.0
2019-09-11 12:55:00,24.76,24.83,24.75,24.79,133543.0,17.4001,17.4493,17.393,17.4212,133543.0
2019-09-11 13:00:00,24.79,24.82,24.76,24.76,59596.0,17.4212,17.4422,17.4001,17.4001,59596.0
2019-09-11 13:05:00,24.76,24.77,24.74,24.75,29398.0,17.4001,17.4071,17.386,17.393,29398.0
2019-09-11 13:10:00,24.76,24.77,24.72,24.76,41054.0,17.4001,17.4071,17.372,17.4001,41054.0
2019-09-11 13:15:00,24.76,24.76,24.74,24.75,34793.0,17.4001,17.4001,17.386,17.393,34793.0
2019-09-11 13:20:00,24.75,24.75,24.72,24.74,25461.0,17.393,17.393,17.372,17.386,25461.0
2019-09-11 13:25:00,24.73,24.76,24.73,24.75,29958.0,17.379,17.4001,17.379,17.393,29958.0
2019-09-11 13:30:00,24.76,24.77,24.74,24.77,34593.0,17.4001,17.4071,17.386,17.4071,34593.0
2019-09-11 13:35:00,24.77,24.84,24.76,24.84,43028.0,17.4071,17.4563,17.4001,17.4563,43028.0
2019-09-11 13:40:00,24.84,24.86,24.82,24.86,59843.0,17.4563,17.4703,17.4422,17.4703,59843.0
2019-09-11 13:45:00,24.85,24.86,24.81,24.83,36263.0,17.4633,17.4703,17.4352,17.4493,36263.0
2019-09-11 13:50:00,24.83,24.84,24.82,24.83,27313.0,17.4493,17.4563,17.4422,17.4493,27313.0
2019-09-11 13:55:00,24.83,24.87,24.82,24.86,38461.0,17.4493,17.4774,17.4422,17.4703,38461.0
2019-09-11 14:00:00,24.86,24.88,24.85,24.88,25993.0,17.4703,17.4844,17.4633,17.4844,25993.0
2019-09-11 14:05:00,24.88,24.89,24.86,24.89,53705.0,17.4844,17.4914,17.4703,17.4914,53705.0
2019-09-11 14:10:00,24.88,24.9,24.88,24.88,30470.0,17.4844,17.4985,17.4844,17.4844,30470.0
2019-09-11 14:15:00,24.89,24.89,24.85,24.86,33459.0,17.4914,17.4914,17.4633,17.4703,33459.0
2019-09-11 14:20:00,24.86,24.9,24.85,24.89,40731.0,17.4703,17.4985,17.4633,17.4914,40731.0
2019-09-11 14:25:00,24.89,24.94,24.89,24.93,55596.0,17.4914,17.5266,17.4914,17.5195,55596.0
2019-09-11 14:30:00,24.93,24.96,24.92,24.96,35956.0,17.5195,17.5406,17.5125,17.5406,35956.0
2019-09-11 14:35:00,24.96,24.97,24.93,24.95,52794.0,17.5406,17.5477,17.5195,17.5336,52794.0
2019-09-11 14:40:00,24.94,24.95,24.92,24.94,28741.0,17.5266,17.5336,17.5125,17.5266,28741.0
2019-09-11 14:45:00,24.94,24.97,24.94,24.95,61559.0,17.5266,17.5477,17.5266,17.5336,61559.0
2019-09-11 14:50:00,24.94,24.97,24.93,24.96,52348.0,17.5266,17.5477,17.5195,17.5406,52348.0
2019-09-11 14:55:00,24.96,24.98,24.95,24.98,23298.0,17.5406,17.5547,17.5336,17.5547,23298.0
2019-09-11 15:00:00,24.98,24.99,24.96,24.98,69612.0,17.5547,17.5617,17.5406,17.5547,69612.0
2019-09-11 15:05:00,24.97,25.01,24.96,25.01,59069.0,17.5477,17.5758,17.5406,17.5758,59069.0
2019-09-11 15:10:00,25.01,25.01,24.99,25.0,66758.0,17.5758,17.5758,17.5617,17.5687,66758.0
2019-09-11 15:15:00,24.99,25.02,24.99,25.0,87937.0,17.5617,17.5828,17.5617,17.5687,87937.0
2019-09-11 15:20:00,25.0,25.02,24.99,24.99,83958.0,17.5687,17.5828,17.5617,17.5617,83958.0
2019-09-11 15:25:00,25.0,25.01,24.99,25.01,75408.0,17.5687,17.5758,17.5617,17.5758,75408.0
2019-09-11 15:30:00,25.01,25.03,25.0,25.02,144861.0,17.5758,17.5898,17.5687,17.5828,144861.0
2019-09-11 15:35:00,25.01,25.03,24.98,25.0,105119.0,17.5758,17.5898,17.5547,17.5687,105119.0
2019-09-11 15:40:00,25.0,25.0,24.96,24.98,115359.0,17.5687,17.5687,17.5406,17.5547,115359.0
2019-09-11 15:45:00,24.98,24.98,24.94,24.96,132504.0,17.5547,17.5547,17.5266,17.5406,132504.0
2019-09-11 15:50:00,24.96,25.02,24.96,25.02,275925.0,17.5406,17.5828,17.5406,17.5828,275925.0
2019-09-11 15:55:00,25.02,25.03,24.95,24.96,502183.0,17.5828,17.5898,17.5336,17.5406,502183.0
2019-09-12 09:30:00,24.41,24.5,24.27,24.41,135775.0,17.4225,17.4867,17.3226,17.4225,135775.0
2019-09-12 09:35:00,24.42,24.45,24.37,24.44,59681.0,17.4296,17.451,17.3939,17.4439,59681.0
2019-09-12 09:40:00,24.45,24.45,24.28,24.34,127176.0,17.451,17.451,17.3297,17.3725,127176.0
2019-09-12 09:45:00,24.34,24.36,24.24,24.24,53687.0,17.3725,17.3868,17.3011,17.3011,53687.0
2019-09-12 09:50:00,24.24,24.26,24.2,24.25,137151.0,17.3011,17.3154,17.2726,17.3083,137151.0
2019-09-12 09:55:00,24.25,24.3,24.19,24.28,64431.0,17.3083,17.344,17.2655,17.3297,64431.0
2019-09-12 10:00:00,24.27,24.3,24.23,24.3,85034.0,17.3226,17.344,17.294,17.344,85034.0
2019-09-12 10:05:00,24.3,24.31,24.27,24.28,28619.0,17.344,17.3511,17.3226,17.3297,28619.0
2019-09-12 10:10:00,24.28,24.44,24.27,24.37,235405.0,17.3297,17.4439,17.3226,17.3939,235405.0
2019-09-12 10:15:00,24.38,24.4,24.33,24.36,182818.0,17.4011,17.4153,17.3654,17.3868,182818.0
2019-09-12 10:20:00,24.36,24.42,24.31,24.34,82859.0,17.3868,17.4296,17.3511,17.3725,82859.0
2019-09-12 10:25:00,24.34,24.35,24.26,24.27,60103.0,17.3725,17.3797,17.3154,17.3226,60103.0
2019-09-12 10:30:00,24.27,24.29,24.18,24.19,124138.0,17.3226,17.3368,17.2583,17.2655,124138.0
2019-09-12 10:35:00,24.19,24.19,24.08,24.1,94512.0,17.2655,17.2655,17.1869,17.2012,94512.0
2019-09-12 10:40:00,24.1,24.13,24.09,24.12,124755.0,17.2012,17.2226,17.1941,17.2155,124755.0
2019-09-12 10:45:00,24.13,24.17,24.12,24.17,86435.0,17.2226,17.2512,17.2155,17.2512,86435.0
2019-09-12 10:50:00,24.17,24.19,24.05,24.08,132327.0,17.2512,17.2655,17.1655,17.1869,132327.0
2019-09-12 10:55:00,24.09,24.15,24.07,24.14,61592.0,17.1941,17.2369,17.1798,17.2298,61592.0
2019-09-12 11:00:00,24.14,24.16,24.11,24.15,90642.0,17.2298,17.244,17.2084,17.2369,90642.0
2019-09-12 11:05:00,24.15,24.24,24.15,24.23,43044.0,17.2369,17.3011,17.2369,17.294,43044.0
2019-09-12 11:10:00,24.23,24.24,24.21,24.23,28996.0,17.294,17.3011,17.2797,17.294,28996.0
2019-09-12 11:15:00,24.24,24.3,24.23,24.3,37125.0,17.3011,17.344,17.294,17.344,37125.0
2019-09-12 11:20:00,24.29,24.34,24.27,24.34,35842.0,17.3368,17.3725,17.3226,17.3725,35842.0
2019-09-12 11:25:00,24.33,24.33,24.28,24.3,31682.0,17.3654,17.3654,17.3297,17.344,31682.0
2019-09-12 11:30:00,24.31,24.31,24.24,24.25,75659.0,17.3511,17.3511,17.3011,17.3083,75659.0
2019-09-12 11:35:00,24.24,24.27,24.2,24.24,156375.0,17.3011,17.3226,17.2726,17.3011,156375.0
2019-09-12 11:40:00,24.24,24.26,24.22,24.25,55258.0,17.3011,17.3154,17.2869,17.3083,55258.0
2019-09-12 11:45:00,24.25,24.26,24.24,24.26,43520.0,17.3083,17.3154,17.3011,17.3154,43520.0
2019-09-12 11:50:00,24.25,24.27,24.24,24.25,129547.0,17.3083,17.3226,17.3011,17.3083,129547.0
2019-09-12 11:55:00,24.24,24.26,24.23,24.25,51011.0,17.3011,17.3154,17.294,17.3083,51011.0
2019-09-12 12:00:00,24.24,24.27,24.22,24.25,36751.0,17.3011,17.3226,17.2869,17.3083,36751.0
2019-09-12 12:05:00,24.25,24.25,24.23,24.23,29143.0,17.3083,17.3083,17.294,17.294,29143.0
2019-09-12 12:10:00,24.24,24.26,24.23,24.24,32496.0,17.3011,17.3154,17.294,17.3011,32496.0
2019-09-12 12:15:00,24.23,24.26,24.23,24.24,126479.0,17.294,17.3154,17.294,17.3011,126479.0
2019-09-12 12:20:00,24.24,24.3,24.24,24.28,53849.0,17.3011,17.344,17.3011,17.3297,53849.0
2019-09-12 12:25:00,24.28,24.29,24.25,24.28,37449.0,17.3297,17.3368,17.3083,17.3297,37449.0
2019-09-12 12:30:00,24.27,24.28,24.26,24.28,15044.0,17.3226,17.3297,17.3154,17.3297,15044.0
2019-09-12 12:35:00,24.28,24.28,24.25,24.27,72970.0,17.3297,17.3297,17.3083,17.3226,72970.0
2019-09-12 12:40:00,24.27,24.27,24.25,24.26,36155.0,17.3226,17.3226,17.3083,17.3154,36155.0
2019-09-12 12:45:00,24.26,24.28,24.25,24.25,53665.0,17.3154,17.3297,17.3083,17.3083,53665.0
2019-09-12 12:50:00,24.26,24.26,24.25,24.25,10269.0,17.3154,17.3154,17.3083,17.3083,10269.0
2019-09-12 12:55:00,24.26,24.26,24.22,24.25,26723.0,17.3154,17.3154,17.2869,17.3083,26723.0
2019-09-12 13:00:00,24.25,24.29,24.25,24.28,49714.0,17.3083,17.3368,17.3083,17.3297,49714.0
2019-09-12 13:05:00,24.28,24.28,24.25,24.27,40426.0,17.3297,17.3297,17.3083,17.3226,40426.0
2019-09-12 13:10:00,24.27,24.28,24.26,24.27,52554.0,17.3226,17.3297,17.3154,17.3226,52554.0
2019-09-12 13:15:00,24.27,24.27,24.25,24.25,18206.0,17.3226,17.3226,17.3083,17.3083,18206.0
2019-09-12 13:20:00,24.25,24.26,24.24,24.25,42884.0,17.3083,17.3154,17.3011,17.3083,42884.0
2019-09-12 13:25:00,24.25,24.26,24.24,24.26,61996.0,17.3083,17.3154,17.3011,17.3154,61996.0
2019-09-12 13:30:00,24.26,24.3,24.26,24.29,35238.0,17.3154,17.344,17.3154,17.3368,35238.0
2019-09-12 13:35:00,24.3,24.32,24.27,24.29,30384.0,17.344,17.3582,17.3226,17.3368,30384.0
2019-09-12 13:40:00,24.29,24.33,24.28,24.31,96135.0,17.3368,17.3654,17.3297,17.3511,96135.0
2019-09-12 13:45:00,24.32,24.32,24.3,24.32,126272.0,17.3582,17.3582,17.344,17.3582,126272.0
2019-09-12 13:50:00,24.32,24.34,24.31,24.32,78859.0,17.3582,17.3725,17.3511,17.3582,78859.0
2019-09-12 13:55:00,24.31,24.32,24.28,24.29,49570.0,17.3511,17.3582,17.3297,17.3368,49570.0
2019-09-12 14:00:00,24.29,24.3,24.25,24.26,45989.0,17.3368,17.344,17.3083,17.3154,45989.0
2019-09-12 14:05:00,24.26,24.27,24.23,24.25,49547.0,17.3154,17.3226,17.294,17.3083,49547.0
2019-09-12 14:10:00,24.25,24.3,24.25,24.29,24593.0,17.3083,17.344,17.3083,17.3368,24593.0
2019-09-12 14:15:00,24.29,24.31,24.28,24.29,43244.0,17.3368,17.3511,17.3297,17.3368,43244.0
2019-09-12 14:20:00,24.29,24.31,24.29,24.3,35785.0,17.3368,17.3511,17.3368,17.344,35785.0
2019-09-12 14:25:00,24.3,24.31,24.27,24.3,52111.0,17.344,17.3511,17.3226,17.344,52111.0
2019-09-12 14:30:00,24.3,24.32,24.3,24.31,38743.0,17.344,17.3582,17.344,17.3511,38743.0
2019-09-12 14:35:00,24.3,24.32,24.28,24.29,49626.0,17.344,17.3582,17.3297,17.3368,49626.0
2019-09-12 14:40:00,24.29,24.32,24.28,24.3,47320.0,17.3368,17.3582,17.3297,17.344,47320.0
2019-09-12 14:45:00,24.31,24.33,24.29,24.31,60687.0,17.3511,17.3654,17.3368,17.3511,60687.0
2019-09-12 14:50:00,24.31,24.32,24.3,24.3,25868.0,17.3511,17.3582,17.344,17.344,25868.0
2019-09-12 14:55:00,24.3,24.31,24.26,24.27,69395.0,17.344,17.3511,17.3154,17.3226,69395.0
2019-09-12 15:00:00,24.26,24.27,24.24,24.25,59902.0,17.3154,17.3226,17.3011,17.3083,59902.0
2019-09-12 15:05:00,24.26,24.28,24.24,24.27,55757.0,17.3154,17.3297,17.3011,17.3226,55757.0
2019-09-12 15:10:00,24.27,24.28,24.26,24.27,33040.0,17.3226,17.3297,17.3154,17.3226,33040.0
2019-09-12 15:15:00,24.27,24.27,24.26,24.26,24549.0,17.3226,17.3226,17.3154,17.3154,24549.0
2019-09-12 15:20:00,24.27,24.27,24.25,24.27,66968.0,17.3226,17.3226,17.3083,17.3226,66968.0
2019-09-12 15:25:00,24.27,24.29,24.26,24.27,56306.0,17.3226,17.3368,17.3154,17.3226,56306.0
2019-09-12 15:30:00,24.27,24.28,24.26,24.27,60539.0,17.3226,17.3297,17.3154,17.3226,60539.0
2019-09-12 15:35:00,24.27,24.29,24.26,24.29,134003.0,17.3226,17.3368,17.3154,17.3368,134003.0
2019-09-12 15:40:00,24.29,24.31,24.27,24.3,79281.0,17.3368,17.3511,17.3226,17.344,79281.0
2019-09-12 15:45:00,24.3,24.32,24.29,24.3,94848.0,17.344,17.3582,17.3368,17.344,94848.0
2019-09-12 15:50:00,24.3,24.31,24.28,24.3,132154.0,17.344,17.3511,17.3297,17.344,132154.0
2019-09-12 15:55:00,24.3,24.32,24.27,24.29,408334.0,17.344,17.3582,17.3226,17.3368,408334.0
2019-09-13 09:30:00,24.43,24.53,24.39,24.49,151152.0,17.4368,17.5081,17.4082,17.4796,151152.0
2019-09-13 09:35:00,24.5,24.54,24.46,24.5,54305.0,17.4867,17.5153,17.4582,17.4867,54305.0
2019-09-13 09:40:00,24.5,24.51,24.44,24.46,160584.0,17.4867,17.4939,17.4439,17.4582,160584.0
2019-09-13 09:45:00,24.46,24.5,24.43,24.5,127935.0,17.4582,17.4867,17.4368,17.4867,127935.0
2019-09-13 09:50:00,24.5,24.52,24.47,24.48,47447.0,17.4867,17.501,17.4653,17.4724,47447.0
2019-09-13 09:55:00,24.48,24.53,24.46,24.52,144301.0,17.4724,17.5081,17.4582,17.501,144301.0
2019-09-13 10:00:00,24.51,24.57,24.51,24.56,153562.0,17.4939,17.5367,17.4939,17.5295,153562.0
2019-09-13 10:05:00,24.55,24.58,24.53,24.53,70321.0,17.5224,17.5438,17.5081,17.5081,70321.0
2019-09-13 10:10:00,24.53,24.55,24.47,24.49,56307.0,17.5081,17.5224,17.4653,17.4796,56307.0
2019-09-13 10:15:00,24.48,24.53,24.48,24.52,48901.0,17.4724,17.5081,17.4724,17.501,48901.0
2019-09-13 10:20:00,24.52,24.55,24.52,24.52,28530.0,17.501,17.5224,17.501,17.501,28530.0
2019-09-13 10:25:00,24.53,24.55,24.5,24.51,62795.0,17.5081,17.5224,17.4867,17.4939,62795.0
2019-09-13 10:30:00,24.5,24.52,24.49,24.52,50803.0,17.4867,17.501,17.4796,17.501,50803.0
2019-09-13 10:35:00,24.52,24.52,24.48,24.51,54381.0,17.501,17.501,17.4724,17.4939,54381.0
2019-09-13 10:40:00,24.5,24.51,24.46,24.47,48897.0,17.4867,17.4939,17.4582,17.4653,48897.0
2019-09-13 10:45:00,24.46,24.53,24.45,24.51,34180.0,17.4582,17.5081,17.451,17.4939,34180.0
2019-09-13 10:50:00,24.51,24.52,24.48,24.51,30484.0,17.4939,17.501,17.4724,17.4939,30484.0
2019-09-13 10:55:00,24.51,24.53,24.5,24.52,33427.0,17.4939,17.5081,17.4867,17.501,33427.0
2019-09-13 11:00:00,24.52,24.52,24.49,24.5,42018.0,17.501,17.501,17.4796,17.4867,42018.0
2019-09-13 11:05:00,24.51,24.53,24.48,24.53,55431.0,17.4939,17.5081,17.4724,17.5081,55431.0
2019-09-13 11:10:00,24.53,24.57,24.51,24.56,195112.0,17.5081,17.5367,17.4939,17.5295,195112.0
2019-09-13 11:15:00,24.55,24.61,24.55,24.61,46332.0,17.5224,17.5652,17.5224,17.5652,46332.0
2019-09-13 11:20:00,24.61,24.63,24.6,24.61,42263.0,17.5652,17.5795,17.5581,17.5652,42263.0
2019-09-13 11:25:00,24.62,24.66,24.61,24.64,150745.0,17.5724,17.6009,17.5652,17.5866,150745.0
2019-09-13 11:30:00,24.64,24.68,24.63,24.64,57506.0,17.5866,17.6152,17.5795,17.5866,57506.0
2019-09-13 11:35:00,24.65,24.65,24.6,24.64,42079.0,17.5938,17.5938,17.5581,17.5866,42079.0
2019-09-13 11:40:00,24.64,24.65,24.62,24.65,14619.0,17.5866,17.5938,17.5724,17.5938,14619.0
2019-09-13 11:45:00,24.65,24.66,24.63,24.66,26983.0,17.5938,17.6009,17.5795,17.6009,26983.0
2019-09-13 11:50:00,24.66,24.68,24.65,24.68,78724.0,17.6009,17.6152,17.5938,17.6152,78724.0
2019-09-13 11:55:00,24.68,24.68,24.66,24.66,39085.0,17.6152,17.6152,17.6009,17.6009,39085.0
2019-09-13 12:00:00,24.66,24.69,24.64,24.69,48399.0,17.6009,17.6223,17.5866,17.6223,48399.0
2019-09-13 12:05:00,24.69,24.75,24.68,24.7,159822.0,17.6223,17.6651,17.6152,17.6295,159822.0
2019-09-13 12:10:00,24.7,24.7,24.67,24.69,29066.0,17.6295,17.6295,17.608,17.6223,29066.0
2019-09-13 12:15:00,24.7,24.72,24.69,24.7,20243.0,17.6295,17.6437,17.6223,17.6295,20243.0
2019-09-13 12:20:00,24.69,24.7,24.66,24.67,38317.0,17.6223,17.6295,17.6009,17.608,38317.0
2019-09-13 12:25:00,24.68,24.69,24.64,24.65,44970.0,17.6152,17.6223,17.5866,17.5938,44970.0
2019-09-13 12:30:00,24.65,24.66,24.64,24.66,22635.0,17.5938,17.6009,17.5866,17.6009,22635.0
2019-09-13 12:35:00,24.65,24.68,24.65,24.67,21158.0,17.5938,17.6152,17.5938,17.608,21158.0
2019-09-13 12:40:00,24.67,24.68,24.64,24.66,32008.0,17.608,17.6152,17.5866,17.6009,32008.0
2019-09-13 12:45:00,24.66,24.66,24.64,24.66,36832.0,17.6009,17.6009,17.5866,17.6009,36832.0
2019-09-13 12:50:00,24.66,24.67,24.65,24.65,49648.0,17.6009,17.608,17.5938,17.5938,49648.0
2019-09-13 12:55:00,24.66,24.66,24.62,24.63,38623.0,17.6009,17.6009,17.5724,17.5795,38623.0
2019-09-13 13:00:00,24.63,24.65,24.62,24.64,37455.0,17.5795,17.5938,17.5724,17.5866,37455.0
2019-09-13 13:05:00,24.64,24.66,24.63,24.66,32045.0,17.5866,17.6009,17.5795,17.6009,32045.0
2019-09-13 13:10:00,24.65,24.65,24.64,24.64,17031.0,17.5938,17.5938,17.5866,17.5866,17031.0
2019-09-13 13:15:00,24.64,24.66,24.63,24.65,54490.0,17.5866,17.6009,17.5795,17.5938,54490.0
2019-09-13 13:20:00,24.65,24.65,24.64,24.64,17947.0,17.5938,17.5938,17.5866,17.5866,17947.0
2019-09-13 13:25:00,24.65,24.66,24.64,24.65,58594.0,17.5938,17.6009,17.5866,17.5938,58594.0
2019-09-13 13:30:00,24.65,24.7,24.65,24.67,92604.0,17.5938,17.6295,17.5938,17.608,92604.0
2019-09-13 13:35:00,24.67,24.7,24.67,24.7,38694.0,17.608,17.6295,17.608,17.6295,38694.0
2019-09-13 13:40:00,24.7,24.7,24.68,24.69,17007.0,17.6295,17.6295,17.6152,17.6223,17007.0
2019-09-13 13:45:00,24.69,24.69,24.65,24.67,69207.0,17.6223,17.6223,17.5938,17.608,69207.0
2019-09-13 13:50:00,24.68,24.7,24.67,24.7,23090.0,17.6152,17.6295,17.608,17.6295,23090.0
2019-09-13 13:55:00,24.69,24.71,24.67,24.68,27014.0,17.6223,17.6366,17.608,17.6152,27014.0
2019-09-13 14:00:00,24.68,24.73,24.68,24.72,35637.0,17.6152,17.6509,17.6152,17.6437,35637.0
2019-09-13 14:05:00,24.72,24.73,24.71,24.71,16869.0,17.6437,17.6509,17.6366,17.6366,16869.0
2019-09-13 14:10:00,24.71,24.73,24.71,24.71,28859.0,17.6366,17.6509,17.6366,17.6366,28859.0
2019-09-13 14:15:00,24.71,24.72,24.68,24.7,31673.0,17.6366,17.6437,17.6152,17.6295,31673.0
2019-09-13 14:20:00,24.7,24.74,24.7,24.74,89122.0,17.6295,17.658,17.6295,17.658,89122.0
2019-09-13 14:25:00,24.74,24.75,24.72,24.75,45222.0,17.658,17.6651,17.6437,17.6651,45222.0
2019-09-13 14:30:00,24.75,24.75,24.73,24.73,29883.0,17.6651,17.6651,17.6509,17.6509,29883.0
2019-09-13 14:35:00,24.74,24.74,24.72,24.72,18721.0,17.658,17.658,17.6437,17.6437,18721.0
2019-09-13 14:40:00,24.72,24.76,24.72,24.76,33088.0,17.6437,17.6723,17.6437,17.6723,33088.0
2019-09-13 14:45:00,24.75,24.76,24.74,24.75,36170.0,17.6651,17.6723,17.658,17.6651,36170.0
2019-09-13 14:50:00,24.75,24.76,24.73,24.73,20862.0,17.6651,17.6723,17.6509,17.6509,20862.0
2019-09-13 14:55:00,24.73,24.76,24.73,24.73,64003.0,17.6509,17.6723,17.6509,17.6509,64003.0
2019-09-13 15:00:00,24.74,24.77,24.73,24.77,33957.0,17.658,17.6794,17.6509,17.6794,33957.0
2019-09-13 15:05:00,24.77,24.77,24.73,24.74,37239.0,17.6794,17.6794,17.6509,17.658,37239.0
2019-09-13 15:10:00,24.73,24.76,24.73,24.75,42882.0,17.6509,17.6723,17.6509,17.6651,42882.0
2019-09-13 15:15:00,24.74,24.75,24.71,24.71,82734.0,17.658,17.6651,17.6366,17.6366,82734.0
2019-09-13 15:20:00,24.71,24.73,24.7,24.71,48094.0,17.6366,17.6509,17.6295,17.6366,48094.0
2019-09-13 15:25:00,24.71,24.75,24.71,24.75,97021.0,17.6366,17.6651,17.6366,17.6651,97021.0
2019-09-13 15:30:00,24.74,24.75,24.73,24.75,53696.0,17.658,17.6651,17.6509,17.6651,53696.0
2019-09-13 15:35:00,24.75,24.76,24.74,24.74,80157.0,17.6651,17.6723,17.658,17.658,80157.0
2019-09-13 15:40:00,24.74,24.74,24.72,24.73,76337.0,17.658,17.658,17.6437,17.6509,76337.0
2019-09-13 15:45:00,24.72,24.74,24.71,24.73,96104.0,17.6437,17.658,17.6366,17.6509,96104.0
2019-09-13 15:50:00,24.73,24.75,24.67,24.69,206913.0,17.6509,17.6651,17.608,17.6223,206913.0
2019-09-13 15:55:00,24.69,24.7,24.66,24.69,419617.0,17.6223,17.6295,17.6009,17.6223,419617.0
2019-09-16 09:30:00,25.09,25.29,25.06,25.14,254169.0,17.9078,18.0506,17.8864,17.9435,254169.0
2019-09-16 09:35:00,25.13,25.2,25.08,25.13,127476.0,17.9364,17.9863,17.9007,17.9364,127476.0
2019-09-16 09:40:00,25.13,25.13,24.99,25.11,255163.0,17.9364,17.9364,17.8364,17.9221,255163.0
2019-09-16 09:45:00,25.11,25.18,25.05,25.05,169497.0,17.9221,17.9721,17.8793,17.8793,169497.0
2019-09-16 09:50:00,25.06,25.1,25.04,25.07,64168.0,17.8864,17.915,17.8721,17.8935,64168.0
2019-09-16 09:55:00,25.06,25.09,24.99,25.0,95666.0,17.8864,17.9078,17.8364,17.8436,95666.0
2019-09-16 10:00:00,24.99,25.02,24.95,24.96,143519.0,17.8364,17.8579,17.8079,17.815,143519.0
2019-09-16 10:05:00,24.96,24.98,24.85,24.89,83584.0,17.815,17.8293,17.7365,17.7651,83584.0
2019-09-16 10:10:00,24.89,24.94,24.88,24.93,72291.0,17.7651,17.8008,17.7579,17.7936,72291.0
2019-09-16 10:15:00,24.94,25.0,24.93,24.96,62289.0,17.8008,17.8436,17.7936,17.815,62289.0
2019-09-16 10:20:00,24.96,25.0,24.95,24.97,85952.0,17.815,17.8436,17.8079,17.8222,85952.0
2019-09-16 10:25:00,24.98,25.01,24.93,25.0,140363.0,17.8293,17.8507,17.7936,17.8436,140363.0
2019-09-16 10:30:00,25.01,25.03,24.96,24.98,85308.0,17.8507,17.865,17.815,17.8293,85308.0
2019-09-16 10:35:00,24.98,24.99,24.88,24.89,84383.0,17.8293,17.8364,17.7579,17.7651,84383.0
2019-09-16 10:40:00,24.89,24.94,24.85,24.86,89956.0,17.7651,17.8008,17.7365,17.7437,89956.0
2019-09-16 10:45:00,24.87,24.9,24.86,24.87,39658.0,17.7508,17.7722,17.7437,17.7508,39658.0
2019-09-16 10:50:00,24.86,24.94,24.86,24.91,119031.0,17.7437,17.8008,17.7437,17.7793,119031.0
2019-09-16 10:55:00,24.9,24.94,24.9,24.93,49840.0,17.7722,17.8008,17.7722,17.7936,49840.0
2019-09-16 11:00:00,24.93,24.98,24.93,24.96,76373.0,17.7936,17.8293,17.7936,17.815,76373.0
2019-09-16 11:05:00,24.96,24.99,24.95,24.98,47052.0,17.815,17.8364,17.8079,17.8293,47052.0
2019-09-16 11:10:00,24.98,24.99,24.94,24.96,54678.0,17.8293,17.8364,17.8008,17.815,54678.0
2019-09-16 11:15:00,24.96,25.0,24.91,24.94,72481.0,17.815,17.8436,17.7793,17.8008,72481.0
2019-09-16 11:20:00,24.94,24.94,24.9,24.93,35206.0,17.8008,17.8008,17.7722,17.7936,35206.0
2019-09-16 11:25:00,24.93,24.93,24.87,24.88,649818.0,17.7936,17.7936,17.7508,17.7579,649818.0
2019-09-16 11:30:00,24.88,24.89,24.77,24.79,49426.0,17.7579,17.7651,17.6794,17.6937,49426.0
2019-09-16 11:35:00,24.79,24.81,24.78,24.79,72648.0,17.6937,17.708,17.6866,17.6937,72648.0
2019-09-16 11:40:00,24.8,24.81,24.75,24.76,56673.0,17.7008,17.708,17.6651,17.6723,56673.0
2019-09-16 11:45:00,24.75,24.76,24.73,24.73,89203.0,17.6651,17.6723,17.6509,17.6509,89203.0
2019-09-16 11:50:00,24.73,24.74,24.71,24.73,74989.0,17.6509,17.658,17.6366,17.6509,74989.0
2019-09-16 11:55:00,24.73,24.74,24.69,24.71,74083.0,17.6509,17.658,17.6223,17.6366,74083.0
2019-09-16 12:00:00,24.71,24.8,24.71,24.8,138578.0,17.6366,17.7008,17.6366,17.7008,138578.0
2019-09-16 12:05:00,24.8,24.82,24.77,24.8,126220.0,17.7008,17.7151,17.6794,17.7008,126220.0
2019-09-16 12:10:00,24.8,24.81,24.79,24.8,41426.0,17.7008,17.708,17.6937,17.7008,41426.0
2019-09-16 12:15:00,24.8,24.84,24.8,24.82,87617.0,17.7008,17.7294,17.7008,17.7151,87617.0
2019-09-16 12:20:00,24.82,24.85,24.8,24.83,138112.0,17.7151,17.7365,17.7008,17.7222,138112.0
2019-09-16 12:25:00,24.83,24.88,24.82,24.88,28453.0,17.7222,17.7579,17.7151,17.7579,28453.0
2019-09-16 12:30:00,24.87,24.88,24.84,24.86,49182.0,17.7508,17.7579,17.7294,17.7437,49182.0
2019-09-16 12:35:00,24.86,24.91,24.83,24.9,137257.0,17.7437,17.7793,17.7222,17.7722,137257.0
2019-09-16 12:40:00,24.9,24.98,24.9,24.96,152152.0,17.7722,17.8293,17.7722,17.815,152152.0
2019-09-16 12:45:00,24.96,24.96,24.93,24.94,80306.0,17.815,17.815,17.7936,17.8008,80306.0
2019-09-16 12:50:00,24.94,25.01,24.93,24.99,166677.0,17.8008,17.8507,17.7936,17.8364,166677.0
2019-09-16 12:55:00,24.99,25.06,24.99,25.05,55183.0,17.8364,17.8864,17.8364,17.8793,55183.0
2019-09-16 13:00:00,25.05,25.07,25.01,25.05,61618.0,17.8793,17.8935,17.8507,17.8793,61618.0
2019-09-16 13:05:00,25.05,25.07,25.01,25.07,90766.0,17.8793,17.8935,17.8507,17.8935,90766.0
2019-09-16 13:10:00,25.07,25.09,25.05,25.06,62692.0,17.8935,17.9078,17.8793,17.8864,62692.0
2019-09-16 13:15:00,25.06,25.1,25.05,25.07,115685.0,17.8864,17.915,17.8793,17.8935,115685.0
2019-09-16 13:20:00,25.06,25.15,25.06,25.14,101107.0,17.8864,17.9506,17.8864,17.9435,101107.0
2019-09-16 13:25:00,25.14,25.14,25.09,25.1,125751.0,17.9435,17.9435,17.9078,17.915,125751.0
2019-09-16 13:30:00,25.1,25.12,25.09,25.09,71632.0,17.915,17.9292,17.9078,17.9078,71632.0
2019-09-16 13:35:00,25.09,25.13,25.07,25.13,69619.0,17.9078,17.9364,17.8935,17.9364,69619.0
2019-09-16 13:40:00,25.13,25.18,25.13,25.18,60589.0,17.9364,17.9721,17.9364,17.9721,60589.0
2019-09-16 13:45:00,25.17,25.18,25.12,25.16,99420.0,17.9649,17.9721,17.9292,17.9578,99420.0
2019-09-16 13:50:00,25.16,25.18,25.14,25.14,55234.0,17.9578,17.9721,17.9435,17.9435,55234.0
2019-09-16 13:55:00,25.14,25.17,25.14,25.14,44101.0,17.9435,17.9649,17.9435,17.9435,44101.0
2019-09-16 14:00:00,25.14,25.16,25.11,25.11,86224.0,17.9435,17.9578,17.9221,17.9221,86224.0
2019-09-16 14:05:00,25.12,25.13,25.08,25.1,109890.0,17.9292,17.9364,17.9007,17.915,109890.0
2019-09-16 14:10:00,25.11,25.13,25.05,25.05,58653.0,17.9221,17.9364,17.8793,17.8793,58653.0
2019-09-16 14:15:00,25.05,25.07,25.02,25.03,111817.0,17.8793,17.8935,17.8579,17.865,111817.0
2019-09-16 14:20:00,25.04,25.1,25.03,25.09,41606.0,17.8721,17.915,17.865,17.9078,41606.0
2019-09-16 14:25:00,25.09,25.11,25.07,25.1,57778.0,17.9078,17.9221,17.8935,17.915,57778.0
2019-09-16 14:30:00,25.1,25.1,25.06,25.07,49860.0,17.915,17.915,17.8864,17.8935,49860.0
2019-09-16 14:35:00,25.07,25.1,25.05,25.09,75011.0,17.8935,17.915,17.8793,17.9078,75011.0
2019-09-16 14:40:00,25.09,25.12,25.08,25.1,98072.0,17.9078,17.9292,17.9007,17.915,98072.0
2019-09-16 14:45:00,25.11,25.12,25.08,25.12,57721.0,17.9221,17.9292,17.9007,17.9292,57721.0
2019-09-16 14:50:00,25.11,25.14,25.11,25.12,45913.0,17.9221,17.9435,17.9221,17.9292,45913.0
2019-09-16 14:55:00,25.11,25.17,25.11,25.16,77152.0,17.9221,17.9649,17.9221,17.9578,77152.0
2019-09-16 15:00:00,25.16,25.18,25.12,25.14,85863.0,17.9578,17.9721,17.9292,17.9435,85863.0
2019-09-16 15:05:00,25.14,25.15,25.1,25.1,51187.0,17.9435,17.9506,17.915,17.915,51187.0
2019-09-16 15:10:00,25.11,25.12,25.08,25.1,58098.0,17.9221,17.9292,17.9007,17.915,58098.0
2019-09-16 15:15:00,25.1,25.11,25.07,25.11,68346.0,17.915,17.9221,17.8935,17.9221,68346.0
2019-09-16 15:20:00,25.11,25.12,25.08,25.11,58037.0,17.9221,17.9292,17.9007,17.9221,58037.0
2019-09-16 15:25:00,25.11,25.12,25.09,25.09,66732.0,17.9221,17.9292,17.9078,17.9078,66732.0
2019-09-16 15:30:00,25.09,25.09,25.04,25.05,130995.0,17.9078,17.9078,17.8721,17.8793,130995.0
2019-09-16 15:35:00,25.05,25.05,24.99,25.03,131035.0,17.8793,17.8793,17.8364,17.865,131035.0
2019-09-16 15:40:00,25.03,25.04,25.01,25.03,84336.0,17.865,17.8721,17.8507,17.865,84336.0
2019-09-16 15:45:00,25.04,25.06,25.03,25.03,113938.0,17.8721,17.8864,17.865,17.865,113938.0
2019-09-16 15:50:00,25.04,25.05,25.01,25.02,104347.0,17.8721,17.8793,17.8507,17.8579,104347.0
2019-09-16 15:55:00,25.01,25.02,24.98,24.99,474138.0,17.8507,17.8579,17.8293,17.8364,474138.0
2019-09-17 09:30:00,24.89,24.92,24.8,24.88,165045.0,17.7651,17.7865,17.7008,17.7579,165045.0
2019-09-17 09:35:00,24.87,24.97,24.83,24.84,137042.0,17.7508,17.8222,17.7222,17.7294,137042.0
2019-09-17 09:40:00,24.85,24.85,24.69,24.69,109010.0,17.7365,17.7365,17.6223,17.6223,109010.0
2019-09-17 09:45:00,24.7,24.74,24.62,24.71,142322.0,17.6295,17.658,17.5724,17.6366,142322.0
2019-09-17 09:50:00,24.72,24.78,24.71,24.77,110339.0,17.6437,17.6866,17.6366,17.6794,110339.0
2019-09-17 09:55:00,24.77,24.82,24.75,24.79,102145.0,17.6794,17.7151,17.6651,17.6937,102145.0
2019-09-17 10:00:00,24.79,24.84,24.77,24.8,80204.0,17.6937,17.7294,17.6794,17.7008,80204.0
2019-09-17 10:05:00,24.8,24.82,24.77,24.8,62061.0,17.7008,17.7151,17.6794,17.7008,62061.0
2019-09-17 10:10:00,24.81,24.83,24.77,24.78,48842.0,17.708,17.7222,17.6794,17.6866,48842.0
2019-09-17 10:15:00,24.79,24.82,24.74,24.75,79508.0,17.6937,17.7151,17.658,17.6651,79508.0
2019-09-17 10:20:00,24.75,24.78,24.74,24.76,61367.0,17.6651,17.6866,17.658,17.6723,61367.0
2019-09-17 10:25:00,24.77,24.79,24.71,24.73,77163.0,17.6794,17.6937,17.6366,17.6509,77163.0
2019-09-17 10:30:00,24.73,24.76,24.7,24.75,44582.0,17.6509,17.6723,17.6295,17.6651,44582.0
2019-09-17 10:35:00,24.76,24.81,24.75,24.8,174674.0,17.6723,17.708,17.6651,17.7008,174674.0
2019-09-17 10:40:00,24.8,24.81,24.78,24.8,97382.0,17.7008,17.708,17.6866,17.7008,97382.0
2019-09-17 10:45:00,24.79,24.84,24.78,24.84,60624.0,17.6937,17.7294,17.6866,17.7294,60624.0
2019-09-17 10:50:00,24.83,24.83,24.78,24.81,31732.0,17.7222,17.7222,17.6866,17.708,31732.0
2019-09-17 10:55:00,24.81,24.83,24.8,24.83,36119.0,17.708,17.7222,17.7008,17.7222,36119.0
2019-09-17 11:00:00,24.83,24.91,24.82,24.9,47647.0,17.7222,17.7793,17.7151,17.7722,47647.0
2019-09-17 11:05:00,24.89,24.91,24.88,24.89,55994.0,17.7651,17.7793,17.7579,17.7651,55994.0
2019-09-17 11:10:00,24.9,24.91,24.87,24.88,45480.0,17.7722,17.7793,17.7508,17.7579,45480.0
2019-09-17 11:15:00,24.88,24.92,24.87,24.91,24585.0,17.7579,17.7865,17.7508,17.7793,24585.0
2019-09-17 11:20:00,24.92,25.0,24.91,24.96,37419.0,17.7865,17.8436,17.7793,17.815,37419.0
2019-09-17 11:25:00,24.96,25.0,24.94,25.0,33933.0,17.815,17.8436,17.8008,17.8436,33933.0
2019-09-17 11:30:00,25.0,25.05,24.99,25.03,94059.0,17.8436,17.8793,17.8364,17.865,94059.0
2019-09-17 11:35:00,25.03,25.07,25.01,25.04,46530.0,17.865,17.8935,17.8507,17.8721,46530.0
2019-09-17 11:40:00,25.04,25.09,25.03,25.06,42236.0,17.8721,17.9078,17.865,17.8864,42236.0
2019-09-17 11:45:00,25.06,25.1,25.05,25.07,36235.0,17.8864,17.915,17.8793,17.8935,36235.0
2019-09-17 11:50:00,25.07,25.08,25.05,25.08,33732.0,17.8935,17.9007,17.8793,17.9007,33732.0
2019-09-17 11:55:00,25.08,25.09,25.05,25.09,24043.0,17.9007,17.9078,17.8793,17.9078,24043.0
2019-09-17 12:00:00,25.09,25.14,25.08,25.12,62967.0,17.9078,17.9435,17.9007,17.9292,62967.0
2019-09-17 12:05:00,25.12,25.15,25.12,25.14,51724.0,17.9292,17.9506,17.9292,17.9435,51724.0
2019-09-17 12:10:00,25.15,25.19,25.15,25.16,112024.0,17.9506,17.9792,17.9506,17.9578,112024.0
2019-09-17 12:15:00,25.16,25.2,25.14,25.2,130977.0,17.9578,17.9863,17.9435,17.9863,130977.0
2019-09-17 12:20:00,25.2,25.21,25.14,25.2,106732.0,17.9863,17.9935,17.9435,17.9863,106732.0
2019-09-17 12:25:00,25.2,25.2,25.17,25.19,45531.0,17.9863,17.9863,17.9649,17.9792,45531.0
2019-09-17 12:30:00,25.19,25.21,25.17,25.2,50125.0,17.9792,17.9935,17.9649,17.9863,50125.0
2019-09-17 12:35:00,25.2,25.2,25.14,25.14,92790.0,17.9863,17.9863,17.9435,17.9435,92790.0
2019-09-17 12:40:00,25.15,25.17,25.13,25.14,48092.0,17.9506,17.9649,17.9364,17.9435,48092.0
2019-09-17 12:45:00,25.14,25.16,25.14,25.16,16843.0,17.9435,17.9578,17.9435,17.9578,16843.0
2019-09-17 12:50:00,25.16,25.16,25.11,25.13,46233.0,17.9578,17.9578,17.9221,17.9364,46233.0
2019-09-17 12:55:00,25.13,25.14,25.09,25.11,46915.0,17.9364,17.9435,17.9078,17.9221,46915.0
2019-09-17 13:00:00,25.11,25.11,25.07,25.09,41535.0,17.9221,17.9221,17.8935,17.9078,41535.0
2019-09-17 13:05:00,25.09,25.14,25.07,25.14,51565.0,17.9078,17.9435,17.8935,17.9435,51565.0
2019-09-17 13:10:00,25.14,25.19,25.13,25.19,40017.0,17.9435,17.9792,17.9364,17.9792,40017.0
2019-09-17 13:15:00,25.19,25.2,25.17,25.2,29063.0,17.9792,17.9863,17.9649,17.9863,29063.0
2019-09-17 13:20:00,25.2,25.24,25.19,25.24,64209.0,17.9863,18.0149,17.9792,18.0149,64209.0
2019-09-17 13:25:00,25.24,25.24,25.22,25.24,48140.0,18.0149,18.0149,18.0006,18.0149,48140.0
2019-09-17 13:30:00,25.24,25.24,25.22,25.24,37877.0,18.0149,18.0149,18.0006,18.0149,37877.0
2019-09-17 13:35:00,25.24,25.26,25.1,25.11,148130.0,18.0149,18.0292,17.915,17.9221,148130.0
2019-09-17 13:40:00,25.1,25.15,25.08,25.1,75400.0,17.915,17.9506,17.9007,17.915,75400.0
2019-09-17 13:45:00,25.1,25.1,24.92,24.96,219070.0,17.915,17.915,17.7865,17.815,219070.0
2019-09-17 13:50:00,24.96,25.04,24.95,25.02,201178.0,17.815,17.8721,17.8079,17.8579,201178.0
2019-09-17 13:55:00,25.01,25.09,24.99,25.05,62167.0,17.8507,17.9078,17.8364,17.8793,62167.0
2019-09-17 14:00:00,25.05,25.12,25.03,25.04,86561.0,17.8793,17.9292,17.865,17.8721,86561.0
2019-09-17 14:05:00,25.05,25.11,25.03,25.05,113584.0,17.8793,17.9221,17.865,17.8793,113584.0
2019-09-17 14:10:00,25.05,25.05,25.0,25.01,142499.0,17.8793,17.8793,17.8436,17.8507,142499.0
2019-09-17 14:15:00,25.01,25.05,25.0,25.04,33119.0,17.8507,17.8793,17.8436,17.8721,33119.0
2019-09-17 14:20:00,25.03,25.04,25.0,25.02,19695.0,17.865,17.8721,17.8436,17.8579,19695.0
2019-09-17 14:25:00,25.02,25.04,25.01,25.03,26056.0,17.8579,17.8721,17.8507,17.865,26056.0
2019-09-17 14:30:00,25.04,25.04,25.0,25.01,64747.0,17.8721,17.8721,17.8436,17.8507,64747.0
2019-09-17 14:35:00,25.01,25.01,24.98,25.0,158108.0,17.8507,17.8507,17.8293,17.8436,158108.0
2019-09-17 14:40:00,25.01,25.02,24.97,24.99,28173.0,17.8507,17.8579,17.8222,17.8364,28173.0
2019-09-17 14:45:00,25.0,25.03,24.99,25.02,22364.0,17.8436,17.865,17.8364,17.8579,22364.0
2019-09-17 14:50:00,25.02,25.03,25.0,25.02,20209.0,17.8579,17.865,17.8436,17.8579,20209.0
2019-09-17 14:55:00,25.02,25.04,25.01,25.03,24031.0,17.8579,17.8721,17.8507,17.865,24031.0
2019-09-17 15:00:00,25.03,25.04,25.01,25.02,22274.0,17.865,17.8721,17.8507,17.8579,22274.0
2019-09-17 15:05:00,25.02,25.04,24.99,24.99,44649.0,17.8579,17.8721,17.8364,17.8364,44649.0
2019-09-17 15:10:00,24.99,25.01,24.99,25.0,26653.0,17.8364,17.8507,17.8364,17.8436,26653.0
2019-09-17 15:15:00,24.99,25.01,24.98,24.98,45787.0,17.8364,17.8507,17.8293,17.8293,45787.0
2019-09-17 15:20:00,24.98,25.01,24.98,25.0,30933.0,17.8293,17.8507,17.8293,17.8436,30933.0
2019-09-17 15:25:00,25.01,25.01,24.97,25.0,30223.0,17.8507,17.8507,17.8222,17.8436,30223.0
2019-09-17 15:30:00,25.0,25.02,24.98,24.98,76424.0,17.8436,17.8579,17.8293,17.8293,76424.0
2019-09-17 15:35:00,24.98,25.0,24.97,24.97,114194.0,17.8293,17.8436,17.8222,17.8222,114194.0
2019-09-17 15:40:00,24.98,24.98,24.96,24.96,63761.0,17.8293,17.8293,17.815,17.815,63761.0
2019-09-17 15:45:00,24.97,25.0,24.96,24.98,96260.0,17.8222,17.8436,17.815,17.8293,96260.0
2019-09-17 15:50:00,24.98,25.0,24.97,24.99,150630.0,17.8293,17.8436,17.8222,17.8364,150630.0
2019-09-17 15:55:00,24.99,25.01,24.96,24.99,364181.0,17.8364,17.8507,17.815,17.8364,364181.0
2019-09-18 09:30:00,24.87,24.98,24.87,24.91,78808.0,17.7508,17.8293,17.7508,17.7793,78808.0
2019-09-18 09:35:00,24.9,24.93,24.87,24.89,24964.0,17.7722,17.7936,17.7508,17.7651,24964.0
2019-09-18 09:40:00,24.89,24.95,24.88,24.9,90589.0,17.7651,17.8079,17.7579,17.7722,90589.0
2019-09-18 09:45:00,24.89,24.91,24.86,24.88,38122.0,17.7651,17.7793,17.7437,17.7579,38122.0
2019-09-18 09:50:00,24.88,24.9,24.82,24.87,63627.0,17.7579,17.7722,17.7151,17.7508,63627.0
2019-09-18 09:55:00,24.86,24.86,24.82,24.82,24268.0,17.7437,17.7437,17.7151,17.7151,24268.0
2019-09-18 10:00:00,24.83,24.84,24.78,24.8,70493.0,17.7222,17.7294,17.6866,17.7008,70493.0
2019-09-18 10:05:00,24.8,24.82,24.77,24.81,54670.0,17.7008,17.7151,17.6794,17.708,54670.0
2019-09-18 10:10:00,24.81,24.82,24.77,24.82,31360.0,17.708,17.7151,17.6794,17.7151,31360.0
2019-09-18 10:15:00,24.81,24.83,24.76,24.78,48436.0,17.708,17.7222,17.6723,17.6866,48436.0
2019-09-18 10:20:00,24.78,24.8,24.77,24.79,19920.0,17.6866,17.7008,17.6794,17.6937,19920.0
2019-09-18 10:25:00,24.79,24.8,24.77,24.79,18837.0,17.6937,17.7008,17.6794,17.6937,18837.0
2019-09-18 10:30:00,24.78,24.84,24.76,24.82,33568.0,17.6866,17.7294,17.6723,17.7151,33568.0
2019-09-18 10:35:00,24.82,24.86,24.81,24.82,23985.0,17.7151,17.7437,17.708,17.7151,23985.0
2019-09-18 10:40:00,24.82,24.88,24.81,24.88,38097.0,17.7151,17.7579,17.708,17.7579,38097.0
2019-09-18 10:45:00,24.88,24.91,24.87,24.89,20282.0,17.7579,17.7793,17.7508,17.7651,20282.0
2019-09-18 10:50:00,24.89,24.89,24.86,24.88,19452.0,17.7651,17.7651,17.7437,17.7579,19452.0
2019-09-18 10:55:00,24.87,24.88,24.84,24.88,15915.0,17.7508,17.7579,17.7294,17.7579,15915.0
2019-09-18 11:00:00,24.88,24.88,24.85,24.88,32018.0,17.7579,17.7579,17.7365,17.7579,32018.0
2019-09-18 11:05:00,24.88,24.88,24.81,24.82,22713.0,17.7579,17.7579,17.708,17.7151,22713.0
2019-09-18 11:10:00,24.81,24.81,24.75,24.77,120204.0,17.708,17.708,17.6651,17.6794,120204.0
2019-09-18 11:15:00,24.77,24.78,24.75,24.77,45871.0,17.6794,17.6866,17.6651,17.6794,45871.0
2019-09-18 11:20:00,24.77,24.79,24.74,24.76,65318.0,17.6794,17.6937,17.658,17.6723,65318.0
2019-09-18 11:25:00,24.76,24.77,24.7,24.76,84049.0,17.6723,17.6794,17.6295,17.6723,84049.0
2019-09-18 11:30:00,24.76,24.77,24.73,24.76,24279.0,17.6723,17.6794,17.6509,17.6723,24279.0
2019-09-18 11:35:00,24.75,24.75,24.69,24.69,27949.0,17.6651,17.6651,17.6223,17.6223,27949.0
2019-09-18 11:40:00,24.69,24.7,24.67,24.68,19800.0,17.6223,17.6295,17.608,17.6152,19800.0
2019-09-18 11:45:00,24.68,24.68,24.65,24.68,28842.0,17.6152,17.6152,17.5938,17.6152,28842.0
2019-09-18 11:50:00,24.67,24.7,24.67,24.67,18533.0,17.608,17.6295,17.608,17.608,18533.0
2019-09-18 11:55:00,24.67,24.71,24.67,24.71,37347.0,17.608,17.6366,17.608,17.6366,37347.0
2019-09-18 12:00:00,24.7,24.71,24.65,24.66,23768.0,17.6295,17.6366,17.5938,17.6009,23768.0
2019-09-18 12:05:00,24.66,24.7,24.66,24.7,14331.0,17.6009,17.6295,17.6009,17.6295,14331.0
2019-09-18 12:10:00,24.7,24.72,24.69,24.7,24571.0,17.6295,17.6437,17.6223,17.6295,24571.0
2019-09-18 12:15:00,24.71,24.73,24.71,24.73,18811.0,17.6366,17.6509,17.6366,17.6509,18811.0
2019-09-18 12:20:00,24.74,24.75,24.71,24.73,19462.0,17.658,17.6651,17.6366,17.6509,19462.0
2019-09-18 12:25:00,24.73,24.73,24.7,24.71,15665.0,17.6509,17.6509,17.6295,17.6366,15665.0
2019-09-18 12:30:00,24.71,24.73,24.71,24.73,22570.0,17.6366,17.6509,17.6366,17.6509,22570.0
2019-09-18 12:35:00,24.73,24.73,24.69,24.69,37743.0,17.6509,17.6509,17.6223,17.6223,37743.0
2019-09-18 12:40:00,24.68,24.71,24.66,24.67,34917.0,17.6152,17.6366,17.6009,17.608,34917.0
2019-09-18 12:45:00,24.67,24.71,24.67,24.7,31980.0,17.608,17.6366,17.608,17.6295,31980.0
2019-09-18 12:50:00,24.7,24.7,24.67,24.69,26025.0,17.6295,17.6295,17.608,17.6223,26025.0
2019-09-18 12:55:00,24.69,24.7,24.67,24.7,20614.0,17.6223,17.6295,17.608,17.6295,20614.0
2019-09-18 13:00:00,24.7,24.71,24.68,24.71,23779.0,17.6295,17.6366,17.6152,17.6366,23779.0
2019-09-18 13:05:00,24.71,24.72,24.7,24.71,13401.0,17.6366,17.6437,17.6295,17.6366,13401.0
2019-09-18 13:10:00,24.71,24.73,24.7,24.72,28067.0,17.6366,17.6509,17.6295,17.6437,28067.0
2019-09-18 13:15:00,24.72,24.73,24.71,24.72,14667.0,17.6437,17.6509,17.6366,17.6437,14667.0
2019-09-18 13:20:00,24.72,24.77,24.71,24.77,76218.0,17.6437,17.6794,17.6366,17.6794,76218.0
2019-09-18 13:25:00,24.77,24.77,24.75,24.77,27664.0,17.6794,17.6794,17.6651,17.6794,27664.0
2019-09-18 13:30:00,24.77,24.77,24.75,24.77,20183.0,17.6794,17.6794,17.6651,17.6794,20183.0
2019-09-18 13:35:00,24.77,24.81,24.76,24.8,53504.0,17.6794,17.708,17.6723,17.7008,53504.0
2019-09-18 13:40:00,24.8,24.81,24.8,24.81,15694.0,17.7008,17.708,17.7008,17.708,15694.0
2019-09-18 13:45:00,24.81,24.82,24.8,24.81,25779.0,17.708,17.7151,17.7008,17.708,25779.0
2019-09-18 13:50:00,24.81,24.83,24.8,24.83,18058.0,17.708,17.7222,17.7008,17.7222,18058.0
2019-09-18 13:55:00,24.83,24.86,24.82,24.84,27780.0,17.7222,17.7437,17.7151,17.7294,27780.0
2019-09-18 14:00:00,24.85,24.87,24.76,24.81,47379.0,17.7365,17.7508,17.6723,17.708,47379.0
2019-09-18 14:05:00,24.81,24.87,24.8,24.82,22311.0,17.708,17.7508,17.7008,17.7151,22311.0
2019-09-18 14:10:00,24.8,24.82,24.73,24.74,44068.0,17.7008,17.7151,17.6509,17.658,44068.0
2019-09-18 14:15:00,24.73,24.78,24.72,24.75,31040.0,17.6509,17.6866,17.6437,17.6651,31040.0
2019-09-18 14:20:00,24.76,24.79,24.73,24.79,34476.0,17.6723,17.6937,17.6509,17.6937,34476.0
2019-09-18 14:25:00,24.78,24.81,24.77,24.79,40541.0,17.6866,17.708,17.6794,17.6937,40541.0
2019-09-18 14:30:00,24.79,24.82,24.76,24.82,47324.0,17.6937,17.7151,17.6723,17.7151,47324.0
2019-09-18 14:35:00,24.82,24.82,24.77,24.78,84084.0,17.7151,17.7151,17.6794,17.6866,84084.0
2019-09-18 14:40:00,24.78,24.81,24.77,24.79,43470.0,17.6866,17.708,17.6794,17.6937,43470.0
2019-09-18 14:45:00,24.78,24.79,24.74,24.76,32184.0,17.6866,17.6937,17.658,17.6723,32184.0
2019-09-18 14:50:00,24.76,24.85,24.75,24.84,72548.0,17.6723,17.7365,17.6651,17.7294,72548.0
2019-09-18 14:55:00,24.84,24.84,24.79,24.8,16772.0,17.7294,17.7294,17.6937,17.7008,16772.0
2019-09-18 15:00:00,24.8,24.82,24.78,24.8,33625.0,17.7008,17.7151,17.6866,17.7008,33625.0
2019-09-18 15:05:00,24.8,24.83,24.8,24.82,36187.0,17.7008,17.7222,17.7008,17.7151,36187.0
2019-09-18 15:10:00,24.82,24.84,24.79,24.79,34112.0,17.7151,17.7294,17.6937,17.6937,34112.0
2019-09-18 15:15:00,24.8,24.82,24.79,24.81,92614.0,17.7008,17.7151,17.6937,17.708,92614.0
2019-09-18 15:20:00,24.82,24.85,24.79,24.83,233331.0,17.7151,17.7365,17.6937,17.7222,233331.0
2019-09-18 15:25:00,24.84,24.85,24.81,24.81,58985.0,17.7294,17.7365,17.708,17.708,58985.0
2019-09-18 15:30:00,24.82,24.89,24.81,24.89,138957.0,17.7151,17.7651,17.708,17.7651,138957.0
2019-09-18 15:35:00,24.89,24.91,24.85,24.88,114742.0,17.7651,17.7793,17.7365,17.7579,114742.0
2019-09-18 15:40:00,24.88,24.9,24.86,24.89,71729.0,17.7579,17.7722,17.7437,17.7651,71729.0
2019-09-18 15:45:00,24.89,24.89,24.86,24.87,116859.0,17.7651,17.7651,17.7437,17.7508,116859.0
2019-09-18 15:50:00,24.87,24.87,24.83,24.84,118155.0,17.7508,17.7508,17.7222,17.7294,118155.0
2019-09-18 15:55:00,24.85,24.85,24.82,24.85,206175.0,17.7365,17.7365,17.7151,17.7365,206175.0
2019-09-19 09:30:00,25.04,25.14,25.04,25.1,103214.0,17.8721,17.9435,17.8721,17.915,103214.0
2019-09-19 09:35:00,25.11,25.13,25.07,25.07,35547.0,17.9221,17.9364,17.8935,17.8935,35547.0
2019-09-19 09:40:00,25.07,25.09,25.02,25.04,23937.0,17.8935,17.9078,17.8579,17.8721,23937.0
2019-09-19 09:45:00,25.03,25.04,24.96,24.98,41816.0,17.865,17.8721,17.815,17.8293,41816.0
2019-09-19 09:50:00,24.98,24.98,24.91,24.92,32826.0,17.8293,17.8293,17.7793,17.7865,32826.0
2019-09-19 09:55:00,24.92,24.96,24.92,24.96,54333.0,17.7865,17.815,17.7865,17.815,54333.0
2019-09-19 10:00:00,24.96,24.99,24.92,24.96,75321.0,17.815,17.8364,17.7865,17.815,75321.0
2019-09-19 10:05:00,24.97,24.99,24.93,24.95,25695.0,17.8222,17.8364,17.7936,17.8079,25695.0
2019-09-19 10:10:00,24.95,24.99,24.92,24.94,53356.0,17.8079,17.8364,17.7865,17.8008,53356.0
2019-09-19 10:15:00,24.94,24.95,24.89,24.89,66471.0,17.8008,17.8079,17.7651,17.7651,66471.0
2019-09-19 10:20:00,24.89,24.9,24.86,24.89,28572.0,17.7651,17.7722,17.7437,17.7651,28572.0
2019-09-19 10:25:00,24.89,24.9,24.88,24.89,35679.0,17.7651,17.7722,17.7579,17.7651,35679.0
2019-09-19 10:30:00,24.89,24.9,24.85,24.88,39453.0,17.7651,17.7722,17.7365,17.7579,39453.0
2019-09-19 10:35:00,24.88,24.89,24.83,24.85,22968.0,17.7579,17.7651,17.7222,17.7365,22968.0
2019-09-19 10:40:00,24.85,24.87,24.84,24.87,55206.0,17.7365,17.7508,17.7294,17.7508,55206.0
2019-09-19 10:45:00,24.87,24.9,24.83,24.89,108693.0,17.7508,17.7722,17.7222,17.7651,108693.0
2019-09-19 10:50:00,24.89,24.89,24.87,24.89,47699.0,17.7651,17.7651,17.7508,17.7651,47699.0
2019-09-19 10:55:00,24.89,24.93,24.88,24.9,133390.0,17.7651,17.7936,17.7579,17.7722,133390.0
2019-09-19 11:00:00,24.9,24.94,24.89,24.94,32842.0,17.7722,17.8008,17.7651,17.8008,32842.0
2019-09-19 11:05:00,24.94,24.95,24.9,24.92,57379.0,17.8008,17.8079,17.7722,17.7865,57379.0
2019-09-19 11:10:00,24.92,24.93,24.9,24.93,19068.0,17.7865,17.7936,17.7722,17.7936,19068.0
2019-09-19 11:15:00,24.93,24.96,24.89,24.95,40149.0,17.7936,17.815,17.7651,17.8079,40149.0
2019-09-19 11:20:00,24.95,24.95,24.92,24.94,23658.0,17.8079,17.8079,17.7865,17.8008,23658.0
2019-09-19 11:25:00,24.93,24.94,24.89,24.91,52454.0,17.7936,17.8008,17.7651,17.7793,52454.0
2019-09-19 11:30:00,24.91,24.95,24.9,24.94,53731.0,17.7793,17.8079,17.7722,17.8008,53731.0
2019-09-19 11:35:00,24.94,24.95,24.93,24.95,29111.0,17.8008,17.8079,17.7936,17.8079,29111.0
2019-09-19 11:40:00,24.95,24.95,24.91,24.93,25351.0,17.8079,17.8079,17.7793,17.7936,25351.0
2019-09-19 11:45:00,24.92,24.94,24.91,24.94,20799.0,17.7865,17.8008,17.7793,17.8008,20799.0
2019-09-19 11:50:00,24.94,24.94,24.91,24.94,14327.0,17.8008,17.8008,17.7793,17.8008,14327.0
2019-09-19 11:55:00,24.94,24.94,24.9,24.92,30674.0,17.8008,17.8008,17.7722,17.7865,30674.0
2019-09-19 12:00:00,24.92,24.94,24.91,24.93,35075.0,17.7865,17.8008,17.7793,17.7936,35075.0
2019-09-19 12:05:00,24.93,24.95,24.92,24.94,14129.0,17.7936,17.8079,17.7865,17.8008,14129.0
2019-09-19 12:10:00,24.95,24.98,24.93,24.98,36738.0,17.8079,17.8293,17.7936,17.8293,36738.0
2019-09-19 12:15:00,24.98,24.99,24.97,24.99,17265.0,17.8293,17.8364,17.8222,17.8364,17265.0
2019-09-19 12:20:00,24.98,25.0,24.97,24.98,50220.0,17.8293,17.8436,17.8222,17.8293,50220.0
2019-09-19 12:25:00,24.98,24.99,24.94,24.95,26439.0,17.8293,17.8364,17.8008,17.8079,26439.0
2019-09-19 12:30:00,24.95,24.98,24.94,24.97,13347.0,17.8079,17.8293,17.8008,17.8222,13347.0
2019-09-19 12:35:00,24.97,24.99,24.94,24.96,62183.0,17.8222,17.8364,17.8008,17.815,62183.0
2019-09-19 12:40:00,24.95,24.96,24.93,24.93,44433.0,17.8079,17.815,17.7936,17.7936,44433.0
2019-09-19 12:45:00,24.94,24.95,24.92,24.94,13406.0,17.8008,17.8079,17.7865,17.8008,13406.0
2019-09-19 12:50:00,24.94,24.94,24.91,24.92,18562.0,17.8008,17.8008,17.7793,17.7865,18562.0
2019-09-19 12:55:00,24.92,24.93,24.9,24.91,35024.0,17.7865,17.7936,17.7722,17.7793,35024.0
2019-09-19 13:00:00,24.91,24.92,24.9,24.91,19773.0,17.7793,17.7865,17.7722,17.7793,19773.0
2019-09-19 13:05:00,24.91,24.92,24.89,24.89,10362.0,17.7793,17.7865,17.7651,17.7651,10362.0
2019-09-19 13:10:00,24.89,24.92,24.89,24.91,37733.0,17.7651,17.7865,17.7651,17.7793,37733.0
2019-09-19 13:15:00,24.92,24.93,24.9,24.93,31582.0,17.7865,17.7936,17.7722,17.7936,31582.0
2019-09-19 13:20:00,24.93,24.93,24.91,24.92,21847.0,17.7936,17.7936,17.7793,17.7865,21847.0
2019-09-19 13:25:00,24.92,24.93,24.9,24.9,36640.0,17.7865,17.7936,17.7722,17.7722,36640.0
2019-09-19 13:30:00,24.89,24.9,24.84,24.87,50196.0,17.7651,17.7722,17.7294,17.7508,50196.0
2019-09-19 13:35:00,24.87,24.89,24.86,24.88,71141.0,17.7508,17.7651,17.7437,17.7579,71141.0
2019-09-19 13:40:00,24.88,24.89,24.86,24.87,72920.0,17.7579,17.7651,17.7437,17.7508,72920.0
2019-09-19 13:45:00,24.87,24.9,24.87,24.9,15314.0,17.7508,17.7722,17.7508,17.7722,15314.0
2019-09-19 13:50:00,24.89,24.91,24.89,24.9,85043.0,17.7651,17.7793,17.7651,17.7722,85043.0
2019-09-19 13:55:00,24.89,24.9,24.86,24.87,13753.0,17.7651,17.7722,17.7437,17.7508,13753.0
2019-09-19 14:00:00,24.86,24.88,24.86,24.88,12106.0,17.7437,17.7579,17.7437,17.7579,12106.0
2019-09-19 14:05:00,24.88,24.88,24.86,24.88,26283.0,17.7579,17.7579,17.7437,17.7579,26283.0
2019-09-19 14:10:00,24.88,24.89,24.86,24.87,18794.0,17.7579,17.7651,17.7437,17.7508,18794.0
2019-09-19 14:15:00,24.87,24.87,24.85,24.87,35102.0,17.7508,17.7508,17.7365,17.7508,35102.0
2019-09-19 14:20:00,24.87,24.89,24.86,24.89,51152.0,17.7508,17.7651,17.7437,17.7651,51152.0
2019-09-19 14:25:00,24.89,24.89,24.88,24.89,33336.0,17.7651,17.7651,17.7579,17.7651,33336.0
2019-09-19 14:30:00,24.89,24.89,24.88,24.89,21668.0,17.7651,17.7651,17.7579,17.7651,21668.0
2019-09-19 14:35:00,24.89,24.89,24.86,24.88,36521.0,17.7651,17.7651,17.7437,17.7579,36521.0
2019-09-19 14:40:00,24.87,24.88,24.83,24.85,47779.0,17.7508,17.7579,17.7222,17.7365,47779.0
2019-09-19 14:45:00,24.84,24.85,24.81,24.85,21559.0,17.7294,17.7365,17.708,17.7365,21559.0
2019-09-19 14:50:00,24.84,24.85,24.83,24.84,21279.0,17.7294,17.7365,17.7222,17.7294,21279.0
2019-09-19 14:55:00,24.84,24.84,24.79,24.8,35935.0,17.7294,17.7294,17.6937,17.7008,35935.0
2019-09-19 15:00:00,24.8,24.82,24.79,24.82,25402.0,17.7008,17.7151,17.6937,17.7151,25402.0
2019-09-19 15:05:00,24.82,24.84,24.81,24.84,73085.0,17.7151,17.7294,17.708,17.7294,73085.0
2019-09-19 15:10:00,24.84,24.86,24.82,24.83,56938.0,17.7294,17.7437,17.7151,17.7222,56938.0
2019-09-19 15:15:00,24.83,24.84,24.81,24.82,18922.0,17.7222,17.7294,17.708,17.7151,18922.0
2019-09-19 15:20:00,24.82,24.84,24.81,24.84,58360.0,17.7151,17.7294,17.708,17.7294,58360.0
2019-09-19 15:25:00,24.84,24.84,24.82,24.83,38211.0,17.7294,17.7294,17.7151,17.7222,38211.0
2019-09-19 15:30:00,24.83,24.84,24.8,24.81,90150.0,17.7222,17.7294,17.7008,17.708,90150.0
2019-09-19 15:35:00,24.81,24.84,24.8,24.84,53463.0,17.708,17.7294,17.7008,17.7294,53463.0
2019-09-19 15:40:00,24.84,24.84,24.82,24.84,53954.0,17.7294,17.7294,17.7151,17.7294,53954.0
2019-09-19 15:45:00,24.84,24.84,24.8,24.8,62945.0,17.7294,17.7294,17.7008,17.7008,62945.0
2019-09-19 15:50:00,24.8,24.82,24.78,24.79,110612.0,17.7008,17.7151,17.6866,17.6937,110612.0
2019-09-19 15:55:00,24.79,24.85,24.79,24.81,268127.0,17.6937,17.7365,17.6937,17.708,268127.0
2019-09-20 09:30:00,24.88,24.93,24.78,24.79,1241076.0,17.7579,17.7936,17.6866,17.6937,1241076.0
2019-09-20 09:35:00,24.79,24.81,24.75,24.77,67989.0,17.6937,17.708,17.6651,17.6794,67989.0
2019-09-20 09:40:00,24.77,24.78,24.52,24.54,80604.0,17.6794,17.6866,17.501,17.5153,80604.0
2019-09-20 09:45:00,24.54,24.6,24.52,24.58,62656.0,17.5153,17.5581,17.501,17.5438,62656.0
2019-09-20 09:50:00,24.58,24.71,24.58,24.7,190825.0,17.5438,17.6366,17.5438,17.6295,190825.0
2019-09-20 09:55:00,24.7,24.75,24.69,24.72,30559.0,17.6295,17.6651,17.6223,17.6437,30559.0
2019-09-20 10:00:00,24.73,24.78,24.72,24.77,70235.0,17.6509,17.6866,17.6437,17.6794,70235.0
2019-09-20 10:05:00,24.77,24.84,24.76,24.83,37281.0,17.6794,17.7294,17.6723,17.7222,37281.0
2019-09-20 10:10:00,24.83,24.89,24.83,24.88,94179.0,17.7222,17.7651,17.7222,17.7579,94179.0
2019-09-20 10:15:00,24.88,24.91,24.85,24.9,50568.0,17.7579,17.7793,17.7365,17.7722,50568.0
2019-09-20 10:20:00,24.9,24.9,24.86,24.87,32875.0,17.7722,17.7722,17.7437,17.7508,32875.0
2019-09-20 10:25:00,24.87,24.87,24.81,24.83,248602.0,17.7508,17.7508,17.708,17.7222,248602.0
2019-09-20 10:30:00,24.83,24.9,24.83,24.85,401348.0,17.7222,17.7722,17.7222,17.7365,401348.0
2019-09-20 10:35:00,24.86,24.86,24.81,24.82,334476.0,17.7437,17.7437,17.708,17.7151,334476.0
2019-09-20 10:40:00,24.82,24.83,24.78,24.82,46561.0,17.7151,17.7222,17.6866,17.7151,46561.0
2019-09-20 10:45:00,24.82,24.85,24.81,24.85,40491.0,17.7151,17.7365,17.708,17.7365,40491.0
2019-09-20 10:50:00,24.85,24.85,24.82,24.83,38621.0,17.7365,17.7365,17.7151,17.7222,38621.0
2019-09-20 10:55:00,24.83,24.85,24.82,24.84,30253.0,17.7222,17.7365,17.7151,17.7294,30253.0
2019-09-20 11:00:00,24.85,24.85,24.81,24.82,25801.0,17.7365,17.7365,17.708,17.7151,25801.0
2019-09-20 11:05:00,24.81,24.85,24.8,24.84,43509.0,17.708,17.7365,17.7008,17.7294,43509.0
2019-09-20 11:10:00,24.83,24.84,24.8,24.82,27921.0,17.7222,17.7294,17.7008,17.7151,27921.0
2019-09-20 11:15:00,24.82,24.83,24.75,24.76,47789.0,17.7151,17.7222,17.6651,17.6723,47789.0
2019-09-20 11:20:00,24.76,24.76,24.71,24.74,66046.0,17.6723,17.6723,17.6366,17.658,66046.0
2019-09-20 11:25:00,24.73,24.75,24.7,24.75,89448.0,17.6509,17.6651,17.6295,17.6651,89448.0
2019-09-20 11:30:00,24.75,24.77,24.73,24.77,76363.0,17.6651,17.6794,17.6509,17.6794,76363.0
2019-09-20 11:35:00,24.76,24.81,24.74,24.81,153555.0,17.6723,17.708,17.658,17.708,153555.0
2019-09-20 11:40:00,24.81,24.83,24.78,24.78,64219.0,17.708,17.7222,17.6866,17.6866,64219.0
2019-09-20 11:45:00,24.79,24.83,24.78,24.83,36673.0,17.6937,17.7222,17.6866,17.7222,36673.0
2019-09-20 11:50:00,24.82,24.85,24.8,24.85,27399.0,17.7151,17.7365,17.7008,17.7365,27399.0
2019-09-20 11:55:00,24.85,24.87,24.84,24.86,47837.0,17.7365,17.7508,17.7294,17.7437,47837.0
2019-09-20 12:00:00,24.85,24.87,24.84,24.86,58425.0,17.7365,17.7508,17.7294,17.7437,58425.0
2019-09-20 12:05:00,24.86,24.86,24.84,24.84,65031.0,17.7437,17.7437,17.7294,17.7294,65031.0
2019-09-20 12:10:00,24.84,24.86,24.83,24.85,355983.0,17.7294,17.7437,17.7222,17.7365,355983.0
2019-09-20 12:15:00,24.85,24.86,24.8,24.81,33973.0,17.7365,17.7437,17.7008,17.708,33973.0
2019-09-20 12:20:00,24.8,24.82,24.8,24.8,20236.0,17.7008,17.7151,17.7008,17.7008,20236.0
2019-09-20 12:25:00,24.82,24.82,24.79,24.79,76281.0,17.7151,17.7151,17.6937,17.6937,76281.0
2019-09-20 12:30:00,24.79,24.81,24.79,24.8,19873.0,17.6937,17.708,17.6937,17.7008,19873.0
2019-09-20 12:35:00,24.79,24.81,24.79,24.81,38203.0,17.6937,17.708,17.6937,17.708,38203.0
2019-09-20 12:40:00,24.8,24.84,24.8,24.84,15803.0,17.7008,17.7294,17.7008,17.7294,15803.0
2019-09-20 12:45:00,24.84,24.85,24.82,24.85,31502.0,17.7294,17.7365,17.7151,17.7365,31502.0
2019-09-20 12:50:00,24.85,24.85,24.83,24.84,10875.0,17.7365,17.7365,17.7222,17.7294,10875.0
2019-09-20 12:55:00,24.84,24.84,24.8,24.83,24919.0,17.7294,17.7294,17.7008,17.7222,24919.0
2019-09-20 13:00:00,24.83,24.84,24.82,24.82,22032.0,17.7222,17.7294,17.7151,17.7151,22032.0
2019-09-20 13:05:00,24.82,24.82,24.78,24.79,35999.0,17.7151,17.7151,17.6866,17.6937,35999.0
2019-09-20 13:10:00,24.79,24.79,24.65,24.66,102895.0,17.6937,17.6937,17.5938,17.6009,102895.0
2019-09-20 13:15:00,24.66,24.71,24.59,24.71,123762.0,17.6009,17.6366,17.5509,17.6366,123762.0
2019-09-20 13:20:00,24.71,24.73,24.67,24.7,57017.0,17.6366,17.6509,17.608,17.6295,57017.0
2019-09-20 13:25:00,24.7,24.71,24.68,24.71,21503.0,17.6295,17.6366,17.6152,17.6366,21503.0
2019-09-20 13:30:00,24.71,24.71,24.64,24.68,88690.0,17.6366,17.6366,17.5866,17.6152,88690.0
2019-09-20 13:35:00,24.68,24.7,24.66,24.69,39077.0,17.6152,17.6295,17.6009,17.6223,39077.0
2019-09-20 13:40:00,24.69,24.73,24.68,24.73,51126.0,17.6223,17.6509,17.6152,17.6509,51126.0
2019-09-20 13:45:00,24.73,24.74,24.67,24.68,30428.0,17.6509,17.658,17.608,17.6152,30428.0
2019-09-20 13:50:00,24.68,24.69,24.66,24.68,35693.0,17.6152,17.6223,17.6009,17.6152,35693.0
2019-09-20 13:55:00,24.67,24.7,24.66,24.67,34174.0,17.608,17.6295,17.6009,17.608,34174.0
2019-09-20 14:00:00,24.67,24.69,24.63,24.63,80381.0,17.608,17.6223,17.5795,17.5795,80381.0
2019-09-20 14:05:00,24.63,24.65,24.61,24.64,34232.0,17.5795,17.5938,17.5652,17.5866,34232.0
2019-09-20 14:10:00,24.64,24.64,24.6,24.61,56441.0,17.5866,17.5866,17.5581,17.5652,56441.0
2019-09-20 14:15:00,24.61,24.62,24.59,24.61,44744.0,17.5652,17.5724,17.5509,17.5652,44744.0
2019-09-20 14:20:00,24.6,24.62,24.59,24.61,54146.0,17.5581,17.5724,17.5509,17.5652,54146.0
2019-09-20 14:25:00,24.61,24.61,24.57,24.59,31843.0,17.5652,17.5652,17.5367,17.5509,31843.0
2019-09-20 14:30:00,24.59,24.61,24.58,24.6,39420.0,17.5509,17.5652,17.5438,17.5581,39420.0
2019-09-20 14:35:00,24.6,24.64,24.59,24.62,43146.0,17.5581,17.5866,17.5509,17.5724,43146.0
2019-09-20 14:40:00,24.62,24.65,24.62,24.65,37376.0,17.5724,17.5938,17.5724,17.5938,37376.0
2019-09-20 14:45:00,24.65,24.66,24.64,24.66,43417.0,17.5938,17.6009,17.5866,17.6009,43417.0
2019-09-20 14:50:00,24.67,24.67,24.65,24.66,28638.0,17.608,17.608,17.5938,17.6009,28638.0
2019-09-20 14:55:00,24.65,24.66,24.64,24.65,36959.0,17.5938,17.6009,17.5866,17.5938,36959.0
2019-09-20 15:00:00,24.66,24.66,24.62,24.64,62370.0,17.6009,17.6009,17.5724,17.5866,62370.0
2019-09-20 15:05:00,24.64,24.64,24.61,24.62,97493.0,17.5866,17.5866,17.5652,17.5724,97493.0
2019-09-20 15:10:00,24.62,24.63,24.61,24.62,83123.0,17.5724,17.5795,17.5652,17.5724,83123.0
2019-09-20 15:15:00,24.62,24.63,24.61,24.62,68772.0,17.5724,17.5795,17.5652,17.5724,68772.0
2019-09-20 15:20:00,24.62,24.62,24.56,24.59,67530.0,17.5724,17.5724,17.5295,17.5509,67530.0
2019-09-20 15:25:00,24.59,24.6,24.56,24.57,52862.0,17.5509,17.5581,17.5295,17.5367,52862.0
2019-09-20 15:30:00,24.57,24.6,24.57,24.6,77053.0,17.5367,17.5581,17.5367,17.5581,77053.0
2019-09-20 15:35:00,24.61,24.62,24.6,24.62,94338.0,17.5652,17.5724,17.5581,17.5724,94338.0
2019-09-20 15:40:00,24.62,24.65,24.61,24.63,85167.0,17.5724,17.5938,17.5652,17.5795,85167.0
2019-09-20 15:45:00,24.63,24.65,24.61,24.63,133435.0,17.5795,17.5938,17.5652,17.5795,133435.0
2019-09-20 15:50:00,24.63,24.71,24.62,24.7,209085.0,17.5795,17.6366,17.5724,17.6295,209085.0
2019-09-20 15:55:00,24.7,24.77,24.68,24.7,710469.0,17.6295,17.6794,17.6152,17.6295,710469.0
2019-09-23 09:30:00,24.6,24.77,24.57,24.75,108918.0,17.5581,17.6794,17.5367,17.6651,108918.0
2019-09-23 09:35:00,24.75,24.78,24.71,24.73,54561.0,17.6651,17.6866,17.6366,17.6509,54561.0
2019-09-23 09:40:00,24.73,24.8,24.71,24.79,20630.0,17.6509,17.7008,17.6366,17.6937,20630.0
2019-09-23 09:45:00,24.79,24.85,24.78,24.85,80060.0,17.6937,17.7365,17.6866,17.7365,80060.0
2019-09-23 09:50:00,24.85,24.85,24.76,24.79,111328.0,17.7365,17.7365,17.6723,17.6937,111328.0
2019-09-23 09:55:00,24.79,24.82,24.76,24.79,32823.0,17.6937,17.7151,17.6723,17.6937,32823.0
2019-09-23 10:00:00,24.78,24.78,24.71,24.72,57210.0,17.6866,17.6866,17.6366,17.6437,57210.0
2019-09-23 10:05:00,24.71,24.75,24.69,24.7,53650.0,17.6366,17.6651,17.6223,17.6295,53650.0
2019-09-23 10:10:00,24.69,24.72,24.67,24.69,61770.0,17.6223,17.6437,17.608,17.6223,61770.0
2019-09-23 10:15:00,24.68,24.68,24.62,24.64,36024.0,17.6152,17.6152,17.5724,17.5866,36024.0
2019-09-23 10:20:00,24.65,24.65,24.6,24.61,118013.0,17.5938,17.5938,17.5581,17.5652,118013.0
2019-09-23 10:25:00,24.61,24.62,24.58,24.59,36308.0,17.5652,17.5724,17.5438,17.5509,36308.0
2019-09-23 10:30:00,24.6,24.63,24.58,24.59,57269.0,17.5581,17.5795,17.5438,17.5509,57269.0
2019-09-23 10:35:00,24.59,24.66,24.59,24.66,65704.0,17.5509,17.6009,17.5509,17.6009,65704.0
2019-09-23 10:40:00,24.66,24.71,24.64,24.68,91451.0,17.6009,17.6366,17.5866,17.6152,91451.0
2019-09-23 10:45:00,24.68,24.69,24.63,24.67,43549.0,17.6152,17.6223,17.5795,17.608,43549.0
2019-09-23 10:50:00,24.67,24.67,24.63,24.64,16188.0,17.608,17.608,17.5795,17.5866,16188.0
2019-09-23 10:55:00,24.65,24.66,24.6,24.6,22382.0,17.5938,17.6009,17.5581,17.5581,22382.0
2019-09-23 11:00:00,24.61,24.68,24.6,24.66,37769.0,17.5652,17.6152,17.5581,17.6009,37769.0
2019-09-23 11:05:00,24.66,24.68,24.62,24.63,12615.0,17.6009,17.6152,17.5724,17.5795,12615.0
2019-09-23 11:10:00,24.63,24.66,24.62,24.66,44256.0,17.5795,17.6009,17.5724,17.6009,44256.0
2019-09-23 11:15:00,24.66,24.68,24.65,24.65,33849.0,17.6009,17.6152,17.5938,17.5938,33849.0
2019-09-23 11:20:00,24.65,24.71,24.64,24.69,38476.0,17.5938,17.6366,17.5866,17.6223,38476.0
2019-09-23 11:25:00,24.69,24.7,24.67,24.69,40334.0,17.6223,17.6295,17.608,17.6223,40334.0
2019-09-23 11:30:00,24.69,24.71,24.68,24.68,40402.0,17.6223,17.6366,17.6152,17.6152,40402.0
2019-09-23 11:35:00,24.68,24.72,24.67,24.72,39247.0,17.6152,17.6437,17.608,17.6437,39247.0
2019-09-23 11:40:00,24.72,24.74,24.69,24.7,39556.0,17.6437,17.658,17.6223,17.6295,39556.0
2019-09-23 11:45:00,24.71,24.74,24.71,24.73,36101.0,17.6366,17.658,17.6366,17.6509,36101.0
2019-09-23 11:50:00,24.72,24.73,24.68,24.71,27591.0,17.6437,17.6509,17.6152,17.6366,27591.0
2019-09-23 11:55:00,24.71,24.75,24.64,24.65,289294.0,17.6366,17.6651,17.5866,17.5938,289294.0
2019-09-23 12:00:00,24.66,24.69,24.65,24.68,39185.0,17.6009,17.6223,17.5938,17.6152,39185.0
2019-09-23 12:05:00,24.68,24.7,24.65,24.66,24327.0,17.6152,17.6295,17.5938,17.6009,24327.0
2019-09-23 12:10:00,24.66,24.68,24.65,24.67,22022.0,17.6009,17.6152,17.5938,17.608,22022.0
2019-09-23 12:15:00,24.67,24.69,24.66,24.68,24166.0,17.608,17.6223,17.6009,17.6152,24166.0
2019-09-23 12:20:00,24.68,24.69,24.67,24.68,26524.0,17.6152,17.6223,17.608,17.6152,26524.0
2019-09-23 12:25:00,24.68,24.7,24.68,24.69,39190.0,17.6152,17.6295,17.6152,17.6223,39190.0
2019-09-23 12:30:00,24.69,24.7,24.68,24.69,22242.0,17.6223,17.6295,17.6152,17.6223,22242.0
2019-09-23 12:35:00,24.7,24.7,24.68,24.7,31003.0,17.6295,17.6295,17.6152,17.6295,31003.0
2019-09-23 12:40:00,24.7,24.71,24.68,24.7,45248.0,17.6295,17.6366,17.6152,17.6295,45248.0
2019-09-23 12:45:00,24.7,24.7,24.68,24.7,29150.0,17.6295,17.6295,17.6152,17.6295,29150.0
2019-09-23 12:50:00,24.7,24.7,24.68,24.68,27804.0,17.6295,17.6295,17.6152,17.6152,27804.0
2019-09-23 12:55:00,24.69,24.69,24.66,24.69,53786.0,17.6223,17.6223,17.6009,17.6223,53786.0
2019-09-23 13:00:00,24.7,24.71,24.68,24.7,34091.0,17.6295,17.6366,17.6152,17.6295,34091.0
2019-09-23 13:05:00,24.69,24.7,24.67,24.68,23900.0,17.6223,17.6295,17.608,17.6152,23900.0
2019-09-23 13:10:00,24.68,24.69,24.66,24.67,46454.0,17.6152,17.6223,17.6009,17.608,46454.0
2019-09-23 13:15:00,24.68,24.68,24.66,24.67,15995.0,17.6152,17.6152,17.6009,17.608,15995.0
2019-09-23 13:20:00,24.68,24.68,24.64,24.66,41144.0,17.6152,17.6152,17.5866,17.6009,41144.0
2019-09-23 13:25:00,24.66,24.67,24.65,24.66,48082.0,17.6009,17.608,17.5938,17.6009,48082.0
2019-09-23 13:30:00,24.66,24.69,24.65,24.68,30539.0,17.6009,17.6223,17.5938,17.6152,30539.0
2019-09-23 13:35:00,24.68,24.7,24.67,24.68,30982.0,17.6152,17.6295,17.608,17.6152,30982.0
2019-09-23 13:40:00,24.68,24.71,24.68,24.7,28505.0,17.6152,17.6366,17.6152,17.6295,28505.0
2019-09-23 13:45:00,24.7,24.72,24.68,24.7,77923.0,17.6295,17.6437,17.6152,17.6295,77923.0
2019-09-23 13:50:00,24.7,24.71,24.69,24.71,28835.0,17.6295,17.6366,17.6223,17.6366,28835.0
2019-09-23 13:55:00,24.71,24.72,24.7,24.71,38654.0,17.6366,17.6437,17.6295,17.6366,38654.0
2019-09-23 14:00:00,24.71,24.72,24.69,24.7,37447.0,17.6366,17.6437,17.6223,17.6295,37447.0
2019-09-23 14:05:00,24.7,24.71,24.69,24.7,12626.0,17.6295,17.6366,17.6223,17.6295,12626.0
2019-09-23 14:10:00,24.69,24.71,24.68,24.7,48851.0,17.6223,17.6366,17.6152,17.6295,48851.0
2019-09-23 14:15:00,24.7,24.72,24.69,24.72,30752.0,17.6295,17.6437,17.6223,17.6437,30752.0
2019-09-23 14:20:00,24.71,24.73,24.69,24.7,291621.0,17.6366,17.6509,17.6223,17.6295,291621.0
2019-09-23 14:25:00,24.7,24.71,24.68,24.69,145581.0,17.6295,17.6366,17.6152,17.6223,145581.0
2019-09-23 14:30:00,24.69,24.7,24.67,24.68,21220.0,17.6223,17.6295,17.608,17.6152,21220.0
2019-09-23 14:35:00,24.68,24.68,24.64,24.64,30513.0,17.6152,17.6152,17.5866,17.5866,30513.0
2019-09-23 14:40:00,24.64,24.66,24.63,24.64,42597.0,17.5866,17.6009,17.5795,17.5866,42597.0
2019-09-23 14:45:00,24.65,24.65,24.62,24.62,17659.0,17.5938,17.5938,17.5724,17.5724,17659.0
2019-09-23 14:50:00,24.62,24.63,24.59,24.61,30802.0,17.5724,17.5795,17.5509,17.5652,30802.0
2019-09-23 14:55:00,24.61,24.63,24.61,24.63,22921.0,17.5652,17.5795,17.5652,17.5795,22921.0
2019-09-23 15:00:00,24.63,24.64,24.62,24.63,23458.0,17.5795,17.5866,17.5724,17.5795,23458.0
2019-09-23 15:05:00,24.63,24.65,24.63,24.64,28298.0,17.5795,17.5938,17.5795,17.5866,28298.0
2019-09-23 15:10:00,24.63,24.66,24.63,24.66,21695.0,17.5795,17.6009,17.5795,17.6009,21695.0
2019-09-23 15:15:00,24.66,24.67,24.64,24.64,41672.0,17.6009,17.608,17.5866,17.5866,41672.0
2019-09-23 15:20:00,24.65,24.65,24.63,24.64,13879.0,17.5938,17.5938,17.5795,17.5866,13879.0
2019-09-23 15:25:00,24.63,24.64,24.62,24.64,30232.0,17.5795,17.5866,17.5724,17.5866,30232.0
2019-09-23 15:30:00,24.64,24.64,24.6,24.6,84270.0,17.5866,17.5866,17.5581,17.5581,84270.0
2019-09-23 15:35:00,24.61,24.63,24.6,24.62,67364.0,17.5652,17.5795,17.5581,17.5724,67364.0
2019-09-23 15:40:00,24.61,24.64,24.61,24.64,52794.0,17.5652,17.5866,17.5652,17.5866,52794.0
2019-09-23 15:45:00,24.63,24.65,24.61,24.62,78872.0,17.5795,17.5938,17.5652,17.5724,78872.0
2019-09-23 15:50:00,24.62,24.64,24.6,24.61,94828.0,17.5724,17.5866,17.5581,17.5652,94828.0
2019-09-23 15:55:00,24.6,24.6,24.57,24.6,258186.0,17.5581,17.5581,17.5367,17.5581,258186.0
2019-09-24 09:30:00,24.58,24.6,24.44,24.53,110260.0,17.5438,17.5581,17.4439,17.5081,110260.0
2019-09-24 09:35:00,24.54,24.59,24.53,24.54,65456.0,17.5153,17.5509,17.5081,17.5153,65456.0
2019-09-24 09:40:00,24.54,24.59,24.53,24.56,41254.0,17.5153,17.5509,17.5081,17.5295,41254.0
2019-09-24 09:45:00,24.57,24.64,24.55,24.61,113764.0,17.5367,17.5866,17.5224,17.5652,113764.0
2019-09-24 09:50:00,24.62,24.65,24.54,24.55,54161.0,17.5724,17.5938,17.5153,17.5224,54161.0
2019-09-24 09:55:00,24.55,24.57,24.46,24.51,168904.0,17.5224,17.5367,17.4582,17.4939,168904.0
2019-09-24 10:00:00,24.52,24.54,24.49,24.5,132171.0,17.501,17.5153,17.4796,17.4867,132171.0
2019-09-24 10:05:00,24.5,24.5,24.4,24.41,47480.0,17.4867,17.4867,17.4153,17.4225,47480.0
2019-09-24 10:10:00,24.41,24.45,24.36,24.38,108516.0,17.4225,17.451,17.3868,17.4011,108516.0
2019-09-24 10:15:00,24.38,24.38,24.32,24.33,61378.0,17.4011,17.4011,17.3582,17.3654,61378.0
2019-09-24 10:20:00,24.32,24.36,24.26,24.29,151651.0,17.3582,17.3868,17.3154,17.3368,151651.0
2019-09-24 10:25:00,24.29,24.32,24.27,24.3,70599.0,17.3368,17.3582,17.3226,17.344,70599.0
2019-09-24 10:30:00,24.3,24.31,24.27,24.28,90120.0,17.344,17.3511,17.3226,17.3297,90120.0
2019-09-24 10:35:00,24.27,24.38,24.27,24.37,66472.0,17.3226,17.4011,17.3226,17.3939,66472.0
2019-09-24 10:40:00,24.37,24.42,24.35,24.38,124022.0,17.3939,17.4296,17.3797,17.4011,124022.0
2019-09-24 10:45:00,24.38,24.38,24.33,24.37,70986.0,17.4011,17.4011,17.3654,17.3939,70986.0
2019-09-24 10:50:00,24.36,24.42,24.36,24.42,41527.0,17.3868,17.4296,17.3868,17.4296,41527.0
2019-09-24 10:55:00,24.42,24.44,24.39,24.44,33128.0,17.4296,17.4439,17.4082,17.4439,33128.0
2019-09-24 11:00:00,24.44,24.48,24.43,24.47,74890.0,17.4439,17.4724,17.4368,17.4653,74890.0
2019-09-24 11:05:00,24.47,24.5,24.45,24.5,31500.0,17.4653,17.4867,17.451,17.4867,31500.0
2019-09-24 11:10:00,24.5,24.55,24.47,24.55,60991.0,17.4867,17.5224,17.4653,17.5224,60991.0
2019-09-24 11:15:00,24.54,24.57,24.53,24.56,23823.0,17.5153,17.5367,17.5081,17.5295,23823.0
2019-09-24 11:20:00,24.57,24.58,24.53,24.55,32696.0,17.5367,17.5438,17.5081,17.5224,32696.0
2019-09-24 11:25:00,24.55,24.55,24.52,24.54,69582.0,17.5224,17.5224,17.501,17.5153,69582.0
2019-09-24 11:30:00,24.54,24.55,24.5,24.53,44461.0,17.5153,17.5224,17.4867,17.5081,44461.0
2019-09-24 11:35:00,24.53,24.53,24.45,24.48,48017.0,17.5081,17.5081,17.451,17.4724,48017.0
2019-09-24 11:40:00,24.47,24.49,24.45,24.47,30081.0,17.4653,17.4796,17.451,17.4653,30081.0
2019-09-24 11:45:00,24.46,24.48,24.46,24.48,38873.0,17.4582,17.4724,17.4582,17.4724,38873.0
2019-09-24 11:50:00,24.48,24.48,24.42,24.42,43045.0,17.4724,17.4724,17.4296,17.4296,43045.0
2019-09-24 11:55:00,24.43,24.45,24.42,24.44,32414.0,17.4368,17.451,17.4296,17.4439,32414.0
2019-09-24 12:00:00,24.43,24.47,24.43,24.46,180319.0,17.4368,17.4653,17.4368,17.4582,180319.0
2019-09-24 12:05:00,24.46,24.47,24.44,24.45,68159.0,17.4582,17.4653,17.4439,17.451,68159.0
2019-09-24 12:10:00,24.45,24.47,24.44,24.45,60977.0,17.451,17.4653,17.4439,17.451,60977.0
2019-09-24 12:15:00,24.45,24.45,24.42,24.42,42978.0,17.451,17.451,17.4296,17.4296,42978.0
2019-09-24 12:20:00,24.42,24.42,24.34,24.37,45534.0,17.4296,17.4296,17.3725,17.3939,45534.0
2019-09-24 12:25:00,24.37,24.38,24.33,24.34,88616.0,17.3939,17.4011,17.3654,17.3725,88616.0
2019-09-24 12:30:00,24.35,24.36,24.32,24.35,66770.0,17.3797,17.3868,17.3582,17.3797,66770.0
2019-09-24 12:35:00,24.34,24.35,24.3,24.3,53410.0,17.3725,17.3797,17.344,17.344,53410.0
2019-09-24 12:40:00,24.31,24.31,24.27,24.29,58236.0,17.3511,17.3511,17.3226,17.3368,58236.0
2019-09-24 12:45:00,24.28,24.29,24.27,24.28,35115.0,17.3297,17.3368,17.3226,17.3297,35115.0
2019-09-24 12:50:00,24.28,24.31,24.26,24.27,37899.0,17.3297,17.3511,17.3154,17.3226,37899.0
2019-09-24 12:55:00,24.27,24.28,24.18,24.2,98417.0,17.3226,17.3297,17.2583,17.2726,98417.0
2019-09-24 13:00:00,24.2,24.27,24.19,24.27,31809.0,17.2726,17.3226,17.2655,17.3226,31809.0
2019-09-24 13:05:00,24.27,24.31,24.26,24.3,38577.0,17.3226,17.3511,17.3154,17.344,38577.0
2019-09-24 13:10:00,24.3,24.33,24.26,24.29,67913.0,17.344,17.3654,17.3154,17.3368,67913.0
2019-09-24 13:15:00,24.28,24.29,24.21,24.23,62374.0,17.3297,17.3368,17.2797,17.294,62374.0
2019-09-24 13:20:00,24.23,24.24,24.2,24.21,60347.0,17.294,17.3011,17.2726,17.2797,60347.0
2019-09-24 13:25:00,24.21,24.24,24.19,24.19,86504.0,17.2797,17.3011,17.2655,17.2655,86504.0
2019-09-24 13:30:00,24.19,24.23,24.18,24.21,41023.0,17.2655,17.294,17.2583,17.2797,41023.0
2019-09-24 13:35:00,24.21,24.24,24.2,24.23,50477.0,17.2797,17.3011,17.2726,17.294,50477.0
2019-09-24 13:40:00,24.23,24.25,24.23,24.24,75879.0,17.294,17.3083,17.294,17.3011,75879.0
2019-09-24 13:45:00,24.24,24.24,24.22,24.22,60636.0,17.3011,17.3011,17.2869,17.2869,60636.0
2019-09-24 13:50:00,24.23,24.25,24.15,24.15,70634.0,17.294,17.3083,17.2369,17.2369,70634.0
2019-09-24 13:55:00,24.15,24.18,24.15,24.17,25358.0,17.2369,17.2583,17.2369,17.2512,25358.0
2019-09-24 14:00:00,24.17,24.18,24.11,24.13,74341.0,17.2512,17.2583,17.2084,17.2226,74341.0
2019-09-24 14:05:00,24.13,24.14,24.09,24.11,39194.0,17.2226,17.2298,17.1941,17.2084,39194.0
2019-09-24 14:10:00,24.11,24.23,24.09,24.21,67302.0,17.2084,17.294,17.1941,17.2797,67302.0
2019-09-24 14:15:00,24.21,24.25,24.21,24.24,35366.0,17.2797,17.3083,17.2797,17.3011,35366.0
2019-09-24 14:20:00,24.24,24.25,24.21,24.22,36174.0,17.3011,17.3083,17.2797,17.2869,36174.0
2019-09-24 14:25:00,24.22,24.26,24.22,24.26,24183.0,17.2869,17.3154,17.2869,17.3154,24183.0
2019-09-24 14:30:00,24.25,24.26,24.22,24.24,23292.0,17.3083,17.3154,17.2869,17.3011,23292.0
2019-09-24 14:35:00,24.24,24.25,24.18,24.21,61081.0,17.3011,17.3083,17.2583,17.2797,61081.0
2019-09-24 14:40:00,24.21,24.22,24.19,24.2,33431.0,17.2797,17.2869,17.2655,17.2726,33431.0
2019-09-24 14:45:00,24.2,24.23,24.19,24.23,26143.0,17.2726,17.294,17.2655,17.294,26143.0
2019-09-24 14:50:00,24.22,24.24,24.2,24.23,44294.0,17.2869,17.3011,17.2726,17.294,44294.0
2019-09-24 14:55:00,24.22,24.24,24.21,24.23,98689.0,17.2869,17.3011,17.2797,17.294,98689.0
2019-09-24 15:00:00,24.22,24.25,24.21,24.24,98644.0,17.2869,17.3083,17.2797,17.3011,98644.0
2019-09-24 15:05:00,24.24,24.27,24.23,24.26,83449.0,17.3011,17.3226,17.294,17.3154,83449.0
2019-09-24 15:10:00,24.26,24.32,24.25,24.32,43910.0,17.3154,17.3582,17.3083,17.3582,43910.0
2019-09-24 15:15:00,24.32,24.34,24.29,24.3,44913.0,17.3582,17.3725,17.3368,17.344,44913.0
2019-09-24 15:20:00,24.29,24.3,24.22,24.23,29028.0,17.3368,17.344,17.2869,17.294,29028.0
2019-09-24 15:25:00,24.23,24.25,24.21,24.21,50682.0,17.294,17.3083,17.2797,17.2797,50682.0
2019-09-24 15:30:00,24.21,24.22,24.17,24.19,87370.0,17.2797,17.2869,17.2512,17.2655,87370.0
2019-09-24 15:35:00,24.19,24.24,24.18,24.21,75588.0,17.2655,17.3011,17.2583,17.2797,75588.0
2019-09-24 15:40:00,24.21,24.24,24.21,24.23,82717.0,17.2797,17.3011,17.2797,17.294,82717.0
2019-09-24 15:45:00,24.23,24.28,24.23,24.25,168024.0,17.294,17.3297,17.294,17.3083,168024.0
2019-09-24 15:50:00,24.25,24.27,24.23,24.26,225098.0,17.3083,17.3226,17.294,17.3154,225098.0
2019-09-24 15:55:00,24.26,24.3,24.25,24.28,372345.0,17.3154,17.344,17.3083,17.3297,372345.0
2019-09-25 09:30:00,24.2,24.25,24.16,24.23,134082.0,17.2726,17.3083,17.244,17.294,134082.0
2019-09-25 09:35:00,24.23,24.37,24.21,24.36,45930.0,17.294,17.3939,17.2797,17.3868,45930.0
2019-09-25 09:40:00,24.37,24.37,24.29,24.3,36587.0,17.3939,17.3939,17.3368,17.344,36587.0
2019-09-25 09:45:00,24.3,24.43,24.3,24.38,68895.0,17.344,17.4368,17.344,17.4011,68895.0
2019-09-25 09:50:00,24.37,24.38,24.33,24.34,197193.0,17.3939,17.4011,17.3654,17.3725,197193.0
2019-09-25 09:55:00,24.34,24.36,24.25,24.28,75686.0,17.3725,17.3868,17.3083,17.3297,75686.0
2019-09-25 10:00:00,24.28,24.31,24.22,24.27,88879.0,17.3297,17.3511,17.2869,17.3226,88879.0
2019-09-25 10:05:00,24.26,24.32,24.25,24.27,85795.0,17.3154,17.3582,17.3083,17.3226,85795.0
2019-09-25 10:10:00,24.28,24.29,24.24,24.26,72684.0,17.3297,17.3368,17.3011,17.3154,72684.0
2019-09-25 10:15:00,24.25,24.3,24.23,24.3,38234.0,17.3083,17.344,17.294,17.344,38234.0
2019-09-25 10:20:00,24.29,24.3,24.24,24.25,34588.0,17.3368,17.344,17.3011,17.3083,34588.0
2019-09-25 10:25:00,24.25,24.28,24.24,24.28,33924.0,17.3083,17.3297,17.3011,17.3297,33924.0
2019-09-25 10:30:00,24.27,24.34,24.24,24.34,50025.0,17.3226,17.3725,17.3011,17.3725,50025.0
2019-09-25 10:35:00,24.33,24.35,24.32,24.32,55883.0,17.3654,17.3797,17.3582,17.3582,55883.0
2019-09-25 10:40:00,24.32,24.35,24.29,24.34,386152.0,17.3582,17.3797,17.3368,17.3725,386152.0
2019-09-25 10:45:00,24.34,24.34,24.27,24.29,115801.0,17.3725,17.3725,17.3226,17.3368,115801.0
2019-09-25 10:50:00,24.29,24.34,24.25,24.27,265299.0,17.3368,17.3725,17.3083,17.3226,265299.0
2019-09-25 10:55:00,24.27,24.3,24.24,24.29,52002.0,17.3226,17.344,17.3011,17.3368,52002.0
2019-09-25 11:00:00,24.29,24.35,24.28,24.35,42324.0,17.3368,17.3797,17.3297,17.3797,42324.0
2019-09-25 11:05:00,24.35,24.38,24.34,24.37,59042.0,17.3797,17.4011,17.3725,17.3939,59042.0
2019-09-25 11:10:00,24.37,24.41,24.35,24.4,135351.0,17.3939,17.4225,17.3797,17.4153,135351.0
2019-09-25 11:15:00,24.39,24.42,24.37,24.39,47305.0,17.4082,17.4296,17.3939,17.4082,47305.0
2019-09-25 11:20:00,24.39,24.41,24.38,24.41,35398.0,17.4082,17.4225,17.4011,17.4225,35398.0
2019-09-25 11:25:00,24.41,24.44,24.39,24.43,89877.0,17.4225,17.4439,17.4082,17.4368,89877.0
2019-09-25 11:30:00,24.43,24.43,24.38,24.4,100188.0,17.4368,17.4368,17.4011,17.4153,100188.0
2019-09-25 11:35:00,24.4,24.41,24.37,24.39,45935.0,17.4153,17.4225,17.3939,17.4082,45935.0
2019-09-25 11:40:00,24.38,24.39,24.32,24.32,46333.0,17.4011,17.4082,17.3582,17.3582,46333.0
2019-09-25 11:45:00,24.32,24.33,24.29,24.31,37467.0,17.3582,17.3654,17.3368,17.3511,37467.0
2019-09-25 11:50:00,24.31,24.34,24.29,24.34,26288.0,17.3511,17.3725,17.3368,17.3725,26288.0
2019-09-25 11:55:00,24.34,24.34,24.3,24.31,42396.0,17.3725,17.3725,17.344,17.3511,42396.0
2019-09-25 12:00:00,24.32,24.32,24.28,24.3,22180.0,17.3582,17.3582,17.3297,17.344,22180.0
2019-09-25 12:05:00,24.3,24.34,24.28,24.33,33346.0,17.344,17.3725,17.3297,17.3654,33346.0
2019-09-25 12:10:00,24.32,24.33,24.31,24.32,21139.0,17.3582,17.3654,17.3511,17.3582,21139.0
2019-09-25 12:15:00,24.32,24.32,24.27,24.28,42806.0,17.3582,17.3582,17.3226,17.3297,42806.0
2019-09-25 12:20:00,24.28,24.3,24.26,24.28,56718.0,17.3297,17.344,17.3154,17.3297,56718.0
2019-09-25 12:25:00,24.27,24.32,24.27,24.31,22293.0,17.3226,17.3582,17.3226,17.3511,22293.0
2019-09-25 12:30:00,24.31,24.32,24.29,24.31,22558.0,17.3511,17.3582,17.3368,17.3511,22558.0
2019-09-25 12:35:00,24.3,24.32,24.3,24.31,18312.0,17.344,17.3582,17.344,17.3511,18312.0
2019-09-25 12:40:00,24.32,24.33,24.29,24.33,43454.0,17.3582,17.3654,17.3368,17.3654,43454.0
2019-09-25 12:45:00,24.33,24.35,24.32,24.35,34304.0,17.3654,17.3797,17.3582,17.3797,34304.0
2019-09-25 12:50:00,24.35,24.37,24.34,24.36,36820.0,17.3797,17.3939,17.3725,17.3868,36820.0
2019-09-25 12:55:00,24.36,24.36,24.32,24.33,36431.0,17.3868,17.3868,17.3582,17.3654,36431.0
2019-09-25 13:00:00,24.33,24.34,24.3,24.31,45896.0,17.3654,17.3725,17.344,17.3511,45896.0
2019-09-25 13:05:00,24.31,24.33,24.3,24.33,31941.0,17.3511,17.3654,17.344,17.3654,31941.0
2019-09-25 13:10:00,24.32,24.33,24.29,24.3,34014.0,17.3582,17.3654,17.3368,17.344,34014.0
2019-09-25 13:15:00,24.3,24.31,24.26,24.29,60066.0,17.344,17.3511,17.3154,17.3368,60066.0
2019-09-25 13:20:00,24.29,24.32,24.28,24.32,28006.0,17.3368,17.3582,17.3297,17.3582,28006.0
2019-09-25 13:25:00,24.32,24.33,24.3,24.33,75979.0,17.3582,17.3654,17.344,17.3654,75979.0
2019-09-25 13:30:00,24.33,24.36,24.31,24.32,50871.0,17.3654,17.3868,17.3511,17.3582,50871.0
2019-09-25 13:35:00,24.32,24.32,24.31,24.32,13974.0,17.3582,17.3582,17.3511,17.3582,13974.0
2019-09-25 13:40:00,24.32,24.32,24.31,24.32,29677.0,17.3582,17.3582,17.3511,17.3582,29677.0
2019-09-25 13:45:00,24.32,24.37,24.31,24.37,49076.0,17.3582,17.3939,17.3511,17.3939,49076.0
2019-09-25 13:50:00,24.37,24.41,24.35,24.38,42087.0,17.3939,17.4225,17.3797,17.4011,42087.0
2019-09-25 13:55:00,24.39,24.43,24.39,24.43,31200.0,17.4082,17.4368,17.4082,17.4368,31200.0
2019-09-25 14:00:00,24.43,24.45,24.41,24.42,45783.0,17.4368,17.451,17.4225,17.4296,45783.0
2019-09-25 14:05:00,24.42,24.42,24.4,24.4,52263.0,17.4296,17.4296,17.4153,17.4153,52263.0
2019-09-25 14:10:00,24.41,24.41,24.4,24.41,32740.0,17.4225,17.4225,17.4153,17.4225,32740.0
2019-09-25 14:15:00,24.4,24.42,24.39,24.41,80115.0,17.4153,17.4296,17.4082,17.4225,80115.0
2019-09-25 14:20:00,24.41,24.43,24.4,24.42,45865.0,17.4225,17.4368,17.4153,17.4296,45865.0
2019-09-25 14:25:00,24.41,24.43,24.4,24.42,50651.0,17.4225,17.4368,17.4153,17.4296,50651.0
2019-09-25 14:30:00,24.42,24.42,24.37,24.38,74869.0,17.4296,17.4296,17.3939,17.4011,74869.0
2019-09-25 14:35:00,24.38,24.41,24.37,24.38,55807.0,17.4011,17.4225,17.3939,17.4011,55807.0
2019-09-25 14:40:00,24.38,24.39,24.37,24.37,27660.0,17.4011,17.4082,17.3939,17.3939,27660.0
2019-09-25 14:45:00,24.38,24.39,24.37,24.39,39460.0,17.4011,17.4082,17.3939,17.4082,39460.0
2019-09-25 14:50:00,24.39,24.4,24.38,24.39,71403.0,17.4082,17.4153,17.4011,17.4082,71403.0
2019-09-25 14:55:00,24.39,24.41,24.39,24.39,47150.0,17.4082,17.4225,17.4082,17.4082,47150.0
2019-09-25 15:00:00,24.39,24.4,24.39,24.39,35681.0,17.4082,17.4153,17.4082,17.4082,35681.0
2019-09-25 15:05:00,24.39,24.4,24.38,24.39,77935.0,17.4082,17.4153,17.4011,17.4082,77935.0
2019-09-25 15:10:00,24.39,24.39,24.37,24.38,40036.0,17.4082,17.4082,17.3939,17.4011,40036.0
2019-09-25 15:15:00,24.38,24.38,24.37,24.38,30027.0,17.4011,17.4011,17.3939,17.4011,30027.0
2019-09-25 15:20:00,24.38,24.38,24.37,24.38,26310.0,17.4011,17.4011,17.3939,17.4011,26310.0
2019-09-25 15:25:00,24.38,24.39,24.37,24.39,40971.0,17.4011,17.4082,17.3939,17.4082,40971.0
2019-09-25 15:30:00,24.38,24.39,24.38,24.39,32434.0,17.4011,17.4082,17.4011,17.4082,32434.0
2019-09-25 15:35:00,24.39,24.4,24.38,24.4,135042.0,17.4082,17.4153,17.4011,17.4153,135042.0
2019-09-25 15:40:00,24.4,24.42,24.39,24.4,82188.0,17.4153,17.4296,17.4082,17.4153,82188.0
2019-09-25 15:45:00,24.39,24.41,24.37,24.39,103484.0,17.4082,17.4225,17.3939,17.4082,103484.0
2019-09-25 15:50:00,24.39,24.41,24.38,24.41,180231.0,17.4082,17.4225,17.4011,17.4225,180231.0
2019-09-25 15:55:00,24.4,24.42,24.38,24.39,382924.0,17.4153,17.4296,17.4011,17.4082,382924.0
2019-09-26 09:30:00,24.32,24.39,24.23,24.26,101784.0,17.3582,17.4082,17.294,17.3154,101784.0
2019-09-26 09:35:00,24.26,24.28,24.2,24.21,36158.0,17.3154,17.3297,17.2726,17.2797,36158.0
2019-09-26 09:40:00,24.21,24.22,24.13,24.14,76680.0,17.2797,17.2869,17.2226,17.2298,76680.0
2019-09-26 09:45:00,24.15,24.18,24.12,24.13,141827.0,17.2369,17.2583,17.2155,17.2226,141827.0
2019-09-26 09:50:00,24.13,24.13,24.04,24.05,80760.0,17.2226,17.2226,17.1584,17.1655,80760.0
2019-09-26 09:55:00,24.04,24.05,23.97,24.03,186491.0,17.1584,17.1655,17.1084,17.1513,186491.0
2019-09-26 10:00:00,24.03,24.11,24.01,24.08,155202.0,17.1513,17.2084,17.137,17.1869,155202.0
2019-09-26 10:05:00,24.09,24.09,24.01,24.05,123584.0,17.1941,17.1941,17.137,17.1655,123584.0
2019-09-26 10:10:00,24.05,24.06,23.95,23.95,333418.0,17.1655,17.1727,17.0942,17.0942,333418.0
2019-09-26 10:15:00,23.96,24.01,23.94,23.98,71705.0,17.1013,17.137,17.087,17.1156,71705.0
2019-09-26 10:20:00,23.97,24.05,23.96,24.02,163505.0,17.1084,17.1655,17.1013,17.1441,163505.0
2019-09-26 10:25:00,24.01,24.05,23.98,24.04,28950.0,17.137,17.1655,17.1156,17.1584,28950.0
2019-09-26 10:30:00,24.05,24.06,23.96,23.97,85363.0,17.1655,17.1727,17.1013,17.1084,85363.0
2019-09-26 10:35:00,23.96,23.98,23.93,23.95,40447.0,17.1013,17.1156,17.0799,17.0942,40447.0
2019-09-26 10:40:00,23.95,23.95,23.93,23.94,49026.0,17.0942,17.0942,17.0799,17.087,49026.0
2019-09-26 10:45:00,23.94,23.96,23.9,23.95,96262.0,17.087,17.1013,17.0585,17.0942,96262.0
2019-09-26 10:50:00,23.95,23.95,23.91,23.94,38419.0,17.0942,17.0942,17.0656,17.087,38419.0
2019-09-26 10:55:00,23.94,23.95,23.9,23.94,41810.0,17.087,17.0942,17.0585,17.087,41810.0
2019-09-26 11:00:00,23.94,23.95,23.88,23.9,38650.0,17.087,17.0942,17.0442,17.0585,38650.0
2019-09-26 11:05:00,23.9,23.9,23.86,23.88,45656.0,17.0585,17.0585,17.0299,17.0442,45656.0
2019-09-26 11:10:00,23.87,23.9,23.87,23.89,45593.0,17.0371,17.0585,17.0371,17.0513,45593.0
2019-09-26 11:15:00,23.89,23.9,23.83,23.83,41997.0,17.0513,17.0585,17.0085,17.0085,41997.0
2019-09-26 11:20:00,23.83,23.87,23.8,23.87,99255.0,17.0085,17.0371,16.9871,17.0371,99255.0
2019-09-26 11:25:00,23.86,23.92,23.84,23.92,54181.0,17.0299,17.0727,17.0156,17.0727,54181.0
2019-09-26 11:30:00,23.92,23.97,23.92,23.95,145223.0,17.0727,17.1084,17.0727,17.0942,145223.0
2019-09-26 11:35:00,23.95,24.03,23.95,24.02,169105.0,17.0942,17.1513,17.0942,17.1441,169105.0
2019-09-26 11:40:00,24.01,24.02,23.96,23.97,41283.0,17.137,17.1441,17.1013,17.1084,41283.0
2019-09-26 11:45:00,23.97,24.0,23.96,23.99,25743.0,17.1084,17.1298,17.1013,17.1227,25743.0
2019-09-26 11:50:00,23.98,24.0,23.94,23.96,74683.0,17.1156,17.1298,17.087,17.1013,74683.0
2019-09-26 11:55:00,23.96,23.97,23.89,23.91,76343.0,17.1013,17.1084,17.0513,17.0656,76343.0
2019-09-26 12:00:00,23.91,23.95,23.88,23.93,39086.0,17.0656,17.0942,17.0442,17.0799,39086.0
2019-09-26 12:05:00,23.93,23.97,23.92,23.93,72358.0,17.0799,17.1084,17.0727,17.0799,72358.0
2019-09-26 12:10:00,23.93,23.94,23.91,23.94,36498.0,17.0799,17.087,17.0656,17.087,36498.0
2019-09-26 12:15:00,23.93,23.96,23.92,23.96,23385.0,17.0799,17.1013,17.0727,17.1013,23385.0
2019-09-26 12:20:00,23.95,23.99,23.95,23.99,37444.0,17.0942,17.1227,17.0942,17.1227,37444.0
2019-09-26 12:25:00,23.98,24.02,23.98,24.01,124562.0,17.1156,17.1441,17.1156,17.137,124562.0
2019-09-26 12:30:00,24.01,24.02,23.98,24.01,35674.0,17.137,17.1441,17.1156,17.137,35674.0
2019-09-26 12:35:00,24.01,24.07,24.01,24.06,78489.0,17.137,17.1798,17.137,17.1727,78489.0
2019-09-26 12:40:00,24.07,24.07,24.03,24.03,59756.0,17.1798,17.1798,17.1513,17.1513,59756.0
2019-09-26 12:45:00,24.03,24.06,24.01,24.06,41001.0,17.1513,17.1727,17.137,17.1727,41001.0
2019-09-26 12:50:00,24.05,24.06,24.01,24.02,37598.0,17.1655,17.1727,17.137,17.1441,37598.0
2019-09-26 12:55:00,24.02,24.03,24.01,24.02,19645.0,17.1441,17.1513,17.137,17.1441,19645.0
2019-09-26 13:00:00,24.02,24.03,24.01,24.02,36425.0,17.1441,17.1513,17.137,17.1441,36425.0
2019-09-26 13:05:00,24.03,24.04,24.02,24.04,20726.0,17.1513,17.1584,17.1441,17.1584,20726.0
2019-09-26 13:10:00,24.03,24.04,24.01,24.02,24231.0,17.1513,17.1584,17.137,17.1441,24231.0
2019-09-26 13:15:00,24.01,24.03,24.01,24.03,60328.0,17.137,17.1513,17.137,17.1513,60328.0
2019-09-26 13:20:00,24.02,24.04,24.01,24.03,65285.0,17.1441,17.1584,17.137,17.1513,65285.0
2019-09-26 13:25:00,24.03,24.04,24.02,24.03,62237.0,17.1513,17.1584,17.1441,17.1513,62237.0
2019-09-26 13:30:00,24.02,24.04,24.01,24.01,42679.0,17.1441,17.1584,17.137,17.137,42679.0
2019-09-26 13:35:00,24.02,24.03,24.0,24.03,34714.0,17.1441,17.1513,17.1298,17.1513,34714.0
2019-09-26 13:40:00,24.03,24.03,24.0,24.03,105237.0,17.1513,17.1513,17.1298,17.1513,105237.0
2019-09-26 13:45:00,24.04,24.06,24.03,24.05,18293.0,17.1584,17.1727,17.1513,17.1655,18293.0
2019-09-26 13:50:00,24.05,24.07,24.03,24.06,22323.0,17.1655,17.1798,17.1513,17.1727,22323.0
2019-09-26 13:55:00,24.06,24.09,24.05,24.09,42662.0,17.1727,17.1941,17.1655,17.1941,42662.0
2019-09-26 14:00:00,24.09,24.11,24.08,24.1,40799.0,17.1941,17.2084,17.1869,17.2012,40799.0
2019-09-26 14:05:00,24.1,24.15,24.09,24.15,65129.0,17.2012,17.2369,17.1941,17.2369,65129.0
2019-09-26 14:10:00,24.15,24.17,24.14,24.17,31858.0,17.2369,17.2512,17.2298,17.2512,31858.0
2019-09-26 14:15:00,24.18,24.26,24.17,24.23,121844.0,17.2583,17.3154,17.2512,17.294,121844.0
2019-09-26 14:20:00,24.23,24.28,24.23,24.26,59296.0,17.294,17.3297,17.294,17.3154,59296.0
2019-09-26 14:25:00,24.26,24.27,24.22,24.25,87488.0,17.3154,17.3226,17.2869,17.3083,87488.0
2019-09-26 14:30:00,24.25,24.26,24.22,24.23,29770.0,17.3083,17.3154,17.2869,17.294,29770.0
2019-09-26 14:35:00,24.23,24.24,24.2,24.21,45905.0,17.294,17.3011,17.2726,17.2797,45905.0
2019-09-26 14:40:00,24.21,24.22,24.17,24.18,31287.0,17.2797,17.2869,17.2512,17.2583,31287.0
2019-09-26 14:45:00,24.18,24.19,24.16,24.19,20928.0,17.2583,17.2655,17.244,17.2655,20928.0
2019-09-26 14:50:00,24.19,24.2,24.17,24.18,36049.0,17.2655,17.2726,17.2512,17.2583,36049.0
2019-09-26 14:55:00,24.17,24.19,24.16,24.18,32549.0,17.2512,17.2655,17.244,17.2583,32549.0
2019-09-26 15:00:00,24.18,24.21,24.17,24.2,51196.0,17.2583,17.2797,17.2512,17.2726,51196.0
2019-09-26 15:05:00,24.21,24.21,24.17,24.21,40639.0,17.2797,17.2797,17.2512,17.2797,40639.0
2019-09-26 15:10:00,24.21,24.21,24.19,24.2,34786.0,17.2797,17.2797,17.2655,17.2726,34786.0
2019-09-26 15:15:00,24.2,24.2,24.14,24.16,69619.0,17.2726,17.2726,17.2298,17.244,69619.0
2019-09-26 15:20:00,24.16,24.18,24.15,24.17,44814.0,17.244,17.2583,17.2369,17.2512,44814.0
2019-09-26 15:25:00,24.17,24.22,24.16,24.19,107994.0,17.2512,17.2869,17.244,17.2655,107994.0
2019-09-26 15:30:00,24.19,24.22,24.18,24.21,47038.0,17.2655,17.2869,17.2583,17.2797,47038.0
2019-09-26 15:35:00,24.21,24.23,24.19,24.19,57958.0,17.2797,17.294,17.2655,17.2655,57958.0
2019-09-26 15:40:00,24.19,24.19,24.16,24.17,50950.0,17.2655,17.2655,17.244,17.2512,50950.0
2019-09-26 15:45:00,24.17,24.18,24.15,24.18,37741.0,17.2512,17.2583,17.2369,17.2583,37741.0
2019-09-26 15:50:00,24.18,24.19,24.16,24.17,121773.0,17.2583,17.2655,17.244,17.2512,121773.0
2019-09-26 15:55:00,24.17,24.17,24.12,24.13,616866.0,17.2512,17.2512,17.2155,17.2226,616866.0
2019-09-27 09:30:00,24.1,24.27,24.04,24.25,124047.0,17.2012,17.3226,17.1584,17.3083,124047.0
2019-09-27 09:35:00,24.25,24.29,24.23,24.28,53586.0,17.3083,17.3368,17.294,17.3297,53586.0
2019-09-27 09:40:00,24.29,24.29,24.22,24.29,61826.0,17.3368,17.3368,17.2869,17.3368,61826.0
2019-09-27 09:45:00,24.29,24.32,24.26,24.31,59344.0,17.3368,17.3582,17.3154,17.3511,59344.0
2019-09-27 09:50:00,24.3,24.31,24.21,24.21,60649.0,17.344,17.3511,17.2797,17.2797,60649.0
2019-09-27 09:55:00,24.22,24.25,24.17,24.19,55545.0,17.2869,17.3083,17.2512,17.2655,55545.0
2019-09-27 10:00:00,24.19,24.19,24.14,24.14,49449.0,17.2655,17.2655,17.2298,17.2298,49449.0
2019-09-27 10:05:00,24.14,24.22,24.14,24.21,53590.0,17.2298,17.2869,17.2298,17.2797,53590.0
2019-09-27 10:10:00,24.21,24.25,24.2,24.21,80797.0,17.2797,17.3083,17.2726,17.2797,80797.0
2019-09-27 10:15:00,24.21,24.25,24.19,24.24,38978.0,17.2797,17.3083,17.2655,17.3011,38978.0
2019-09-27 10:20:00,24.23,24.26,24.21,24.23,44149.0,17.294,17.3154,17.2797,17.294,44149.0
2019-09-27 10:25:00,24.23,24.28,24.22,24.28,63979.0,17.294,17.3297,17.2869,17.3297,63979.0
2019-09-27 10:30:00,24.28,24.31,24.26,24.3,59425.0,17.3297,17.3511,17.3154,17.344,59425.0
2019-09-27 10:35:00,24.31,24.37,24.31,24.34,40333.0,17.3511,17.3939,17.3511,17.3725,40333.0
2019-09-27 10:40:00,24.34,24.34,24.29,24.31,46073.0,17.3725,17.3725,17.3368,17.3511,46073.0
2019-09-27 10:45:00,24.31,24.33,24.29,24.33,24114.0,17.3511,17.3654,17.3368,17.3654,24114.0
2019-09-27 10:50:00,24.33,24.35,24.31,24.34,18408.0,17.3654,17.3797,17.3511,17.3725,18408.0
2019-09-27 10:55:00,24.35,24.37,24.33,24.34,43571.0,17.3797,17.3939,17.3654,17.3725,43571.0
2019-09-27 11:00:00,24.33,24.35,24.32,24.34,24928.0,17.3654,17.3797,17.3582,17.3725,24928.0
2019-09-27 11:05:00,24.34,24.37,24.34,24.35,32823.0,17.3725,17.3939,17.3725,17.3797,32823.0
2019-09-27 11:10:00,24.35,24.35,24.32,24.34,42973.0,17.3797,17.3797,17.3582,17.3725,42973.0
2019-09-27 11:15:00,24.34,24.36,24.33,24.36,19505.0,17.3725,17.3868,17.3654,17.3868,19505.0
2019-09-27 11:20:00,24.36,24.37,24.34,24.37,32869.0,17.3868,17.3939,17.3725,17.3939,32869.0
2019-09-27 11:25:00,24.36,24.38,24.35,24.36,38276.0,17.3868,17.4011,17.3797,17.3868,38276.0
2019-09-27 11:30:00,24.36,24.39,24.35,24.39,29257.0,17.3868,17.4082,17.3797,17.4082,29257.0
2019-09-27 11:35:00,24.39,24.4,24.17,24.22,105138.0,17.4082,17.4153,17.2512,17.2869,105138.0
2019-09-27 11:40:00,24.21,24.27,24.2,24.22,39419.0,17.2797,17.3226,17.2726,17.2869,39419.0
2019-09-27 11:45:00,24.22,24.26,24.21,24.25,27307.0,17.2869,17.3154,17.2797,17.3083,27307.0
2019-09-27 11:50:00,24.25,24.25,24.22,24.24,27037.0,17.3083,17.3083,17.2869,17.3011,27037.0
2019-09-27 11:55:00,24.24,24.32,24.24,24.25,57633.0,17.3011,17.3582,17.3011,17.3083,57633.0
2019-09-27 12:00:00,24.24,24.24,24.19,24.2,38674.0,17.3011,17.3011,17.2655,17.2726,38674.0
2019-09-27 12:05:00,24.2,24.21,24.17,24.19,30511.0,17.2726,17.2797,17.2512,17.2655,30511.0
2019-09-27 12:10:00,24.19,24.22,24.18,24.21,36269.0,17.2655,17.2869,17.2583,17.2797,36269.0
2019-09-27 12:15:00,24.21,24.22,24.15,24.16,34171.0,17.2797,17.2869,17.2369,17.244,34171.0
2019-09-27 12:20:00,24.15,24.18,24.15,24.18,14694.0,17.2369,17.2583,17.2369,17.2583,14694.0
2019-09-27 12:25:00,24.18,24.19,24.15,24.18,17264.0,17.2583,17.2655,17.2369,17.2583,17264.0
2019-09-27 12:30:00,24.18,24.18,24.16,24.16,25073.0,17.2583,17.2583,17.244,17.244,25073.0
2019-09-27 12:35:00,24.16,24.19,24.16,24.18,16657.0,17.244,17.2655,17.244,17.2583,16657.0
2019-09-27 12:40:00,24.19,24.2,24.17,24.17,29566.0,17.2655,17.2726,17.2512,17.2512,29566.0
2019-09-27 12:45:00,24.17,24.18,24.13,24.14,65371.0,17.2512,17.2583,17.2226,17.2298,65371.0
2019-09-27 12:50:00,24.14,24.17,24.12,24.14,29026.0,17.2298,17.2512,17.2155,17.2298,29026.0
2019-09-27 12:55:00,24.14,24.15,24.1,24.1,36359.0,17.2298,17.2369,17.2012,17.2012,36359.0
2019-09-27 13:00:00,24.1,24.14,24.08,24.14,38126.0,17.2012,17.2298,17.1869,17.2298,38126.0
2019-09-27 13:05:00,24.14,24.16,24.13,24.15,29425.0,17.2298,17.244,17.2226,17.2369,29425.0
2019-09-27 13:10:00,24.14,24.16,24.14,24.16,28672.0,17.2298,17.244,17.2298,17.244,28672.0
2019-09-27 13:15:00,24.15,24.16,24.13,24.15,21373.0,17.2369,17.244,17.2226,17.2369,21373.0
2019-09-27 13:20:00,24.15,24.16,24.13,24.13,18871.0,17.2369,17.244,17.2226,17.2226,18871.0
2019-09-27 13:25:00,24.13,24.16,24.13,24.16,29925.0,17.2226,17.244,17.2226,17.244,29925.0
2019-09-27 13:30:00,24.16,24.17,24.13,24.16,26990.0,17.244,17.2512,17.2226,17.244,26990.0
2019-09-27 13:35:00,24.15,24.16,24.13,24.15,24607.0,17.2369,17.244,17.2226,17.2369,24607.0
2019-09-27 13:40:00,24.15,24.15,24.13,24.14,34022.0,17.2369,17.2369,17.2226,17.2298,34022.0
2019-09-27 13:45:00,24.13,24.14,24.11,24.12,9969.0,17.2226,17.2298,17.2084,17.2155,9969.0
2019-09-27 13:50:00,24.11,24.13,24.1,24.13,34980.0,17.2084,17.2226,17.2012,17.2226,34980.0
2019-09-27 13:55:00,24.13,24.13,24.12,24.13,39712.0,17.2226,17.2226,17.2155,17.2226,39712.0
2019-09-27 14:00:00,24.13,24.13,24.09,24.12,69020.0,17.2226,17.2226,17.1941,17.2155,69020.0
2019-09-27 14:05:00,24.12,24.12,24.09,24.09,17330.0,17.2155,17.2155,17.1941,17.1941,17330.0
2019-09-27 14:10:00,24.09,24.12,24.08,24.12,52855.0,17.1941,17.2155,17.1869,17.2155,52855.0
2019-09-27 14:15:00,24.12,24.12,24.09,24.12,18070.0,17.2155,17.2155,17.1941,17.2155,18070.0
2019-09-27 14:20:00,24.11,24.13,24.09,24.1,32381.0,17.2084,17.2226,17.1941,17.2012,32381.0
2019-09-27 14:25:00,24.1,24.12,24.09,24.11,44295.0,17.2012,17.2155,17.1941,17.2084,44295.0
2019-09-27 14:30:00,24.11,24.12,24.08,24.08,66529.0,17.2084,17.2155,17.1869,17.1869,66529.0
2019-09-27 14:35:00,24.08,24.08,24.06,24.07,42641.0,17.1869,17.1869,17.1727,17.1798,42641.0
2019-09-27 14:40:00,24.08,24.1,24.06,24.08,27746.0,17.1869,17.2012,17.1727,17.1869,27746.0
2019-09-27 14:45:00,24.08,24.09,24.05,24.07,44869.0,17.1869,17.1941,17.1655,17.1798,44869.0
2019-09-27 14:50:00,24.07,24.08,24.06,24.08,25468.0,17.1798,17.1869,17.1727,17.1869,25468.0
2019-09-27 14:55:00,24.08,24.1,24.08,24.09,50827.0,17.1869,17.2012,17.1869,17.1941,50827.0
2019-09-27 15:00:00,24.09,24.1,24.08,24.08,35270.0,17.1941,17.2012,17.1869,17.1869,35270.0
2019-09-27 15:05:00,24.08,24.09,24.05,24.05,33444.0,17.1869,17.1941,17.1655,17.1655,33444.0
2019-09-27 15:10:00,24.06,24.08,24.06,24.06,35313.0,17.1727,17.1869,17.1727,17.1727,35313.0
2019-09-27 15:15:00,24.06,24.1,24.06,24.1,145392.0,17.1727,17.2012,17.1727,17.2012,145392.0
2019-09-27 15:20:00,24.09,24.12,24.09,24.12,61949.0,17.1941,17.2155,17.1941,17.2155,61949.0
2019-09-27 15:25:00,24.12,24.12,24.09,24.1,39063.0,17.2155,17.2155,17.1941,17.2012,39063.0
2019-09-27 15:30:00,24.1,24.14,24.09,24.13,54987.0,17.2012,17.2298,17.1941,17.2226,54987.0
2019-09-27 15:35:00,24.13,24.15,24.11,24.14,79033.0,17.2226,17.2369,17.2084,17.2298,79033.0
2019-09-27 15:40:00,24.14,24.18,24.14,24.18,45192.0,17.2298,17.2583,17.2298,17.2583,45192.0
2019-09-27 15:45:00,24.18,24.18,24.14,24.14,55612.0,17.2583,17.2583,17.2298,17.2298,55612.0
2019-09-27 15:50:00,24.15,24.18,24.14,24.16,119600.0,17.2369,17.2583,17.2298,17.244,119600.0
2019-09-27 15:55:00,24.16,24.2,24.13,24.2,397059.0,17.244,17.2726,17.2226,17.2726,397059.0
2019-09-30 09:30:00,24.24,24.37,24.21,24.3,197861.0,17.3011,17.3939,17.2797,17.344,197861.0
2019-09-30 09:35:00,24.3,24.3,24.24,24.25,32228.0,17.344,17.344,17.3011,17.3083,32228.0
2019-09-30 09:40:00,24.26,24.26,24.2,24.22,33910.0,17.3154,17.3154,17.2726,17.2869,33910.0
2019-09-30 09:45:00,24.21,24.21,24.16,24.19,30979.0,17.2797,17.2797,17.244,17.2655,30979.0
2019-09-30 09:50:00,24.2,24.22,24.17,24.17,56905.0,17.2726,17.2869,17.2512,17.2512,56905.0
2019-09-30 09:55:00,24.17,24.19,24.13,24.18,107852.0,17.2512,17.2655,17.2226,17.2583,107852.0
2019-09-30 10:00:00,24.19,24.25,24.18,24.22,57582.0,17.2655,17.3083,17.2583,17.2869,57582.0
2019-09-30 10:05:00,24.22,24.25,24.21,24.25,28075.0,17.2869,17.3083,17.2797,17.3083,28075.0
2019-09-30 10:10:00,24.24,24.28,24.24,24.26,50917.0,17.3011,17.3297,17.3011,17.3154,50917.0
2019-09-30 10:15:00,24.26,24.26,24.21,24.22,103479.0,17.3154,17.3154,17.2797,17.2869,103479.0
2019-09-30 10:20:00,24.22,24.23,24.19,24.2,17837.0,17.2869,17.294,17.2655,17.2726,17837.0
2019-09-30 10:25:00,24.2,24.2,24.16,24.19,22048.0,17.2726,17.2726,17.244,17.2655,22048.0
2019-09-30 10:30:00,24.18,24.19,24.14,24.14,24168.0,17.2583,17.2655,17.2298,17.2298,24168.0
2019-09-30 10:35:00,24.14,24.16,24.13,24.15,59940.0,17.2298,17.244,17.2226,17.2369,59940.0
2019-09-30 10:40:00,24.15,24.19,24.13,24.16,49537.0,17.2369,17.2655,17.2226,17.244,49537.0
2019-09-30 10:45:00,24.16,24.19,24.15,24.19,40847.0,17.244,17.2655,17.2369,17.2655,40847.0
2019-09-30 10:50:00,24.19,24.23,24.18,24.22,26266.0,17.2655,17.294,17.2583,17.2869,26266.0
2019-09-30 10:55:00,24.22,24.23,24.15,24.16,42372.0,17.2869,17.294,17.2369,17.244,42372.0
2019-09-30 11:00:00,24.16,24.17,24.11,24.12,33331.0,17.244,17.2512,17.2084,17.2155,33331.0
2019-09-30 11:05:00,24.12,24.12,24.09,24.12,38295.0,17.2155,17.2155,17.1941,17.2155,38295.0
2019-09-30 11:10:00,24.12,24.12,24.08,24.09,23642.0,17.2155,17.2155,17.1869,17.1941,23642.0
2019-09-30 11:15:00,24.09,24.09,24.05,24.06,31240.0,17.1941,17.1941,17.1655,17.1727,31240.0
2019-09-30 11:20:00,24.07,24.11,24.06,24.1,31905.0,17.1798,17.2084,17.1727,17.2012,31905.0
2019-09-30 11:25:00,24.1,24.12,24.09,24.11,30668.0,17.2012,17.2155,17.1941,17.2084,30668.0
2019-09-30 11:30:00,24.1,24.1,24.06,24.07,22484.0,17.2012,17.2012,17.1727,17.1798,22484.0
2019-09-30 11:35:00,24.06,24.07,24.03,24.06,49415.0,17.1727,17.1798,17.1513,17.1727,49415.0
2019-09-30 11:40:00,24.06,24.09,24.05,24.07,32092.0,17.1727,17.1941,17.1655,17.1798,32092.0
2019-09-30 11:45:00,24.08,24.08,24.05,24.06,30781.0,17.1869,17.1869,17.1655,17.1727,30781.0
2019-09-30 11:50:00,24.06,24.09,24.05,24.08,34683.0,17.1727,17.1941,17.1655,17.1869,34683.0
2019-09-30 11:55:00,24.08,24.1,24.08,24.1,17229.0,17.1869,17.2012,17.1869,17.2012,17229.0
2019-09-30 12:00:00,24.1,24.11,24.07,24.07,47672.0,17.2012,17.2084,17.1798,17.1798,47672.0
2019-09-30 12:05:00,24.07,24.09,24.05,24.05,46219.0,17.1798,17.1941,17.1655,17.1655,46219.0
2019-09-30 12:10:00,24.06,24.07,24.03,24.05,62194.0,17.1727,17.1798,17.1513,17.1655,62194.0
2019-09-30 12:15:00,24.06,24.07,24.04,24.05,25847.0,17.1727,17.1798,17.1584,17.1655,25847.0
2019-09-30 12:20:00,24.05,24.08,24.05,24.07,13964.0,17.1655,17.1869,17.1655,17.1798,13964.0
2019-09-30 12:25:00,24.08,24.09,24.05,24.06,47489.0,17.1869,17.1941,17.1655,17.1727,47489.0
2019-09-30 12:30:00,24.07,24.07,24.04,24.05,26098.0,17.1798,17.1798,17.1584,17.1655,26098.0
2019-09-30 12:35:00,24.04,24.08,24.04,24.07,35755.0,17.1584,17.1869,17.1584,17.1798,35755.0
2019-09-30 12:40:00,24.06,24.07,24.05,24.07,33891.0,17.1727,17.1798,17.1655,17.1798,33891.0
2019-09-30 12:45:00,24.07,24.07,24.05,24.06,28723.0,17.1798,17.1798,17.1655,17.1727,28723.0
2019-09-30 12:50:00,24.06,24.07,24.05,24.07,34847.0,17.1727,17.1798,17.1655,17.1798,34847.0
2019-09-30 12:55:00,24.07,24.1,24.06,24.1,31474.0,17.1798,17.2012,17.1727,17.2012,31474.0
2019-09-30 13:00:00,24.1,24.1,24.08,24.08,36531.0,17.2012,17.2012,17.1869,17.1869,36531.0
2019-09-30 13:05:00,24.09,24.09,24.07,24.08,9100.0,17.1941,17.1941,17.1798,17.1869,9100.0
2019-09-30 13:10:00,24.07,24.08,24.04,24.04,48378.0,17.1798,17.1869,17.1584,17.1584,48378.0
2019-09-30 13:15:00,24.05,24.05,24.01,24.01,54034.0,17.1655,17.1655,17.137,17.137,54034.0
2019-09-30 13:20:00,24.02,24.03,23.98,23.98,44593.0,17.1441,17.1513,17.1156,17.1156,44593.0
2019-09-30 13:25:00,23.99,24.02,23.97,24.02,45184.0,17.1227,17.1441,17.1084,17.1441,45184.0
2019-09-30 13:30:00,24.01,24.03,24.0,24.03,23049.0,17.137,17.1513,17.1298,17.1513,23049.0
2019-09-30 13:35:00,24.03,24.04,24.02,24.02,25060.0,17.1513,17.1584,17.1441,17.1441,25060.0
2019-09-30 13:40:00,24.02,24.03,24.0,24.01,23316.0,17.1441,17.1513,17.1298,17.137,23316.0
2019-09-30 13:45:00,24.01,24.01,24.0,24.0,22053.0,17.137,17.137,17.1298,17.1298,22053.0
2019-09-30 13:50:00,24.01,24.01,23.99,24.0,9428.0,17.137,17.137,17.1227,17.1298,9428.0
2019-09-30 13:55:00,24.0,24.01,23.96,24.01,63865.0,17.1298,17.137,17.1013,17.137,63865.0
2019-09-30 14:00:00,24.0,24.0,23.98,23.98,17614.0,17.1298,17.1298,17.1156,17.1156,17614.0
2019-09-30 14:05:00,23.98,24.01,23.97,24.0,37962.0,17.1156,17.137,17.1084,17.1298,37962.0
2019-09-30 14:10:00,24.0,24.03,23.99,24.01,50535.0,17.1298,17.1513,17.1227,17.137,50535.0
2019-09-30 14:15:00,24.01,24.02,24.0,24.01,17352.0,17.137,17.1441,17.1298,17.137,17352.0
2019-09-30 14:20:00,24.01,24.03,24.0,24.02,36013.0,17.137,17.1513,17.1298,17.1441,36013.0
2019-09-30 14:25:00,24.03,24.03,24.0,24.0,36356.0,17.1513,17.1513,17.1298,17.1298,36356.0
2019-09-30 14:30:00,24.0,24.01,23.98,24.0,65527.0,17.1298,17.137,17.1156,17.1298,65527.0
2019-09-30 14:35:00,24.0,24.0,23.96,23.96,49692.0,17.1298,17.1298,17.1013,17.1013,49692.0
2019-09-30 14:40:00,23.96,23.97,23.95,23.96,48513.0,17.1013,17.1084,17.0942,17.1013,48513.0
2019-09-30 14:45:00,23.95,23.98,23.95,23.97,22880.0,17.0942,17.1156,17.0942,17.1084,22880.0
2019-09-30 14:50:00,23.98,23.99,23.97,23.99,13399.0,17.1156,17.1227,17.1084,17.1227,13399.0
2019-09-30 14:55:00,23.99,23.99,23.97,23.98,23264.0,17.1227,17.1227,17.1084,17.1156,23264.0
2019-09-30 15:00:00,23.98,23.99,23.98,23.98,9583.0,17.1156,17.1227,17.1156,17.1156,9583.0
2019-09-30 15:05:00,23.98,24.0,23.98,23.98,37747.0,17.1156,17.1298,17.1156,17.1156,37747.0
2019-09-30 15:10:00,23.98,24.01,23.97,24.01,37685.0,17.1156,17.137,17.1084,17.137,37685.0
2019-09-30 15:15:00,24.01,24.04,24.01,24.04,37274.0,17.137,17.1584,17.137,17.1584,37274.0
2019-09-30 15:20:00,24.04,24.06,24.02,24.06,60399.0,17.1584,17.1727,17.1441,17.1727,60399.0
2019-09-30 15:25:00,24.06,24.06,24.04,24.04,25785.0,17.1727,17.1727,17.1584,17.1584,25785.0
2019-09-30 15:30:00,24.04,24.08,24.04,24.08,91628.0,17.1584,17.1869,17.1584,17.1869,91628.0
2019-09-30 15:35:00,24.07,24.11,24.07,24.09,88287.0,17.1798,17.2084,17.1798,17.1941,88287.0
2019-09-30 15:40:00,24.09,24.11,24.07,24.11,92828.0,17.1941,17.2084,17.1798,17.2084,92828.0
2019-09-30 15:45:00,24.11,24.13,24.08,24.08,281384.0,17.2084,17.2226,17.1869,17.1869,281384.0
2019-09-30 15:50:00,24.09,24.1,24.06,24.08,310063.0,17.1941,17.2012,17.1727,17.1869,310063.0
2019-09-30 15:55:00,24.07,24.1,24.06,24.06,298732.0,17.1798,17.2012,17.1727,17.1727,298732.0
2019-10-01 09:30:00,24.17,24.29,24.16,24.28,145616.0,17.2512,17.3368,17.244,17.3297,145616.0
2019-10-01 09:35:00,24.29,24.32,24.27,24.28,59602.0,17.3368,17.3582,17.3226,17.3297,59602.0
2019-10-01 09:40:00,24.28,24.31,24.2,24.26,93919.0,17.3297,17.3511,17.2726,17.3154,93919.0
2019-10-01 09:45:00,24.26,24.32,24.25,24.27,91538.0,17.3154,17.3582,17.3083,17.3226,91538.0
2019-10-01 09:50:00,24.28,24.29,24.22,24.28,57189.0,17.3297,17.3368,17.2869,17.3297,57189.0
2019-10-01 09:55:00,24.29,24.29,24.22,24.23,48627.0,17.3368,17.3368,17.2869,17.294,48627.0
2019-10-01 10:00:00,24.23,24.25,24.09,24.09,149450.0,17.294,17.3083,17.1941,17.1941,149450.0
2019-10-01 10:05:00,24.09,24.09,23.98,23.99,89788.0,17.1941,17.1941,17.1156,17.1227,89788.0
2019-10-01 10:10:00,23.98,24.02,23.95,23.99,156117.0,17.1156,17.1441,17.0942,17.1227,156117.0
2019-10-01 10:15:00,23.99,24.03,23.99,24.02,80551.0,17.1227,17.1513,17.1227,17.1441,80551.0
2019-10-01 10:20:00,24.02,24.04,23.98,24.04,147146.0,17.1441,17.1584,17.1156,17.1584,147146.0
2019-10-01 10:25:00,24.04,24.06,24.0,24.05,72373.0,17.1584,17.1727,17.1298,17.1655,72373.0
2019-10-01 10:30:00,24.06,24.06,23.99,24.05,167741.0,17.1727,17.1727,17.1227,17.1655,167741.0
2019-10-01 10:35:00,24.05,24.07,24.02,24.03,80640.0,17.1655,17.1798,17.1441,17.1513,80640.0
2019-10-01 10:40:00,24.04,24.04,23.98,24.01,41524.0,17.1584,17.1584,17.1156,17.137,41524.0
2019-10-01 10:45:00,24.01,24.05,23.99,23.99,31860.0,17.137,17.1655,17.1227,17.1227,31860.0
2019-10-01 10:50:00,23.99,24.01,23.98,24.0,56731.0,17.1227,17.137,17.1156,17.1298,56731.0
2019-10-01 10:55:00,23.99,23.99,23.94,23.96,25362.0,17.1227,17.1227,17.087,17.1013,25362.0
2019-10-01 11:00:00,23.95,23.95,23.91,23.93,42213.0,17.0942,17.0942,17.0656,17.0799,42213.0
2019-10-01 11:05:00,23.92,23.93,23.9,23.91,23110.0,17.0727,17.0799,17.0585,17.0656,23110.0
2019-10-01 11:10:00,23.91,23.95,23.89,23.95,99834.0,17.0656,17.0942,17.0513,17.0942,99834.0
2019-10-01 11:15:00,23.94,23.99,23.92,23.98,59890.0,17.087,17.1227,17.0727,17.1156,59890.0
2019-10-01 11:20:00,23.98,24.05,23.97,24.05,106843.0,17.1156,17.1655,17.1084,17.1655,106843.0
2019-10-01 11:25:00,24.04,24.05,23.99,24.0,52941.0,17.1584,17.1655,17.1227,17.1298,52941.0
2019-10-01 11:30:00,24.0,24.04,23.99,24.03,26723.0,17.1298,17.1584,17.1227,17.1513,26723.0
2019-10-01 11:35:00,24.03,24.06,24.0,24.01,63785.0,17.1513,17.1727,17.1298,17.137,63785.0
2019-10-01 11:40:00,24.0,24.0,23.92,23.98,24539.0,17.1298,17.1298,17.0727,17.1156,24539.0
2019-10-01 11:45:00,23.97,24.0,23.93,23.93,24046.0,17.1084,17.1298,17.0799,17.0799,24046.0
2019-10-01 11:50:00,23.94,23.96,23.92,23.93,22970.0,17.087,17.1013,17.0727,17.0799,22970.0
2019-10-01 11:55:00,23.93,23.95,23.92,23.95,28433.0,17.0799,17.0942,17.0727,17.0942,28433.0
2019-10-01 12:00:00,23.95,23.96,23.9,23.92,43574.0,17.0942,17.1013,17.0585,17.0727,43574.0
2019-10-01 12:05:00,23.91,23.92,23.89,23.9,29719.0,17.0656,17.0727,17.0513,17.0585,29719.0
2019-10-01 12:10:00,23.89,23.9,23.86,23.87,22061.0,17.0513,17.0585,17.0299,17.0371,22061.0
2019-10-01 12:15:00,23.87,23.9,23.85,23.89,43356.0,17.0371,17.0585,17.0228,17.0513,43356.0
2019-10-01 12:20:00,23.89,23.91,23.87,23.87,13653.0,17.0513,17.0656,17.0371,17.0371,13653.0
2019-10-01 12:25:00,23.88,23.9,23.87,23.87,19448.0,17.0442,17.0585,17.0371,17.0371,19448.0
2019-10-01 12:30:00,23.88,23.89,23.87,23.88,67931.0,17.0442,17.0513,17.0371,17.0442,67931.0
2019-10-01 12:35:00,23.88,23.9,23.87,23.88,35809.0,17.0442,17.0585,17.0371,17.0442,35809.0
2019-10-01 12:40:00,23.88,23.91,23.88,23.91,17149.0,17.0442,17.0656,17.0442,17.0656,17149.0
2019-10-01 12:45:00,23.9,23.91,23.88,23.89,50248.0,17.0585,17.0656,17.0442,17.0513,50248.0
2019-10-01 12:50:00,23.9,23.91,23.88,23.88,20612.0,17.0585,17.0656,17.0442,17.0442,20612.0
2019-10-01 12:55:00,23.88,23.89,23.85,23.85,24729.0,17.0442,17.0513,17.0228,17.0228,24729.0
2019-10-01 13:00:00,23.85,23.87,23.84,23.86,20498.0,17.0228,17.0371,17.0156,17.0299,20498.0
2019-10-01 13:05:00,23.87,23.87,23.83,23.85,25968.0,17.0371,17.0371,17.0085,17.0228,25968.0
2019-10-01 13:10:00,23.85,23.85,23.8,23.8,26411.0,17.0228,17.0228,16.9871,16.9871,26411.0
2019-10-01 13:15:00,23.8,23.8,23.78,23.8,25613.0,16.9871,16.9871,16.9728,16.9871,25613.0
2019-10-01 13:20:00,23.8,23.81,23.78,23.8,64362.0,16.9871,16.9942,16.9728,16.9871,64362.0
2019-10-01 13:25:00,23.8,23.82,23.8,23.82,105597.0,16.9871,17.0014,16.9871,17.0014,105597.0
2019-10-01 13:30:00,23.82,23.82,23.76,23.78,42324.0,17.0014,17.0014,16.9585,16.9728,42324.0
2019-10-01 13:35:00,23.79,23.81,23.78,23.81,92985.0,16.98,16.9942,16.9728,16.9942,92985.0
2019-10-01 13:40:00,23.8,23.81,23.79,23.8,56573.0,16.9871,16.9942,16.98,16.9871,56573.0
2019-10-01 13:45:00,23.8,23.81,23.78,23.8,57221.0,16.9871,16.9942,16.9728,16.9871,57221.0
2019-10-01 13:50:00,23.8,23.81,23.78,23.78,60160.0,16.9871,16.9942,16.9728,16.9728,60160.0
2019-10-01 13:55:00,23.78,23.78,23.76,23.78,31473.0,16.9728,16.9728,16.9585,16.9728,31473.0
2019-10-01 14:00:00,23.78,23.79,23.75,23.79,91550.0,16.9728,16.98,16.9514,16.98,91550.0
2019-10-01 14:05:00,23.79,23.81,23.78,23.8,84249.0,16.98,16.9942,16.9728,16.9871,84249.0
2019-10-01 14:10:00,23.8,23.84,23.79,23.84,71894.0,16.9871,17.0156,16.98,17.0156,71894.0
2019-10-01 14:15:00,23.84,23.86,23.83,23.86,53981.0,17.0156,17.0299,17.0085,17.0299,53981.0
2019-10-01 14:20:00,23.86,23.9,23.86,23.89,61983.0,17.0299,17.0585,17.0299,17.0513,61983.0
2019-10-01 14:25:00,23.89,23.9,23.87,23.88,47130.0,17.0513,17.0585,17.0371,17.0442,47130.0
2019-10-01 14:30:00,23.88,23.89,23.87,23.89,69235.0,17.0442,17.0513,17.0371,17.0513,69235.0
2019-10-01 14:35:00,23.89,23.89,23.87,23.89,78965.0,17.0513,17.0513,17.0371,17.0513,78965.0
2019-10-01 14:40:00,23.89,23.9,23.86,23.87,77152.0,17.0513,17.0585,17.0299,17.0371,77152.0
2019-10-01 14:45:00,23.86,23.9,23.86,23.88,66337.0,17.0299,17.0585,17.0299,17.0442,66337.0
2019-10-01 14:50:00,23.88,23.9,23.87,23.9,42945.0,17.0442,17.0585,17.0371,17.0585,42945.0
2019-10-01 14:55:00,23.89,23.91,23.86,23.89,67100.0,17.0513,17.0656,17.0299,17.0513,67100.0
2019-10-01 15:00:00,23.88,23.9,23.87,23.89,44348.0,17.0442,17.0585,17.0371,17.0513,44348.0
2019-10-01 15:05:00,23.89,23.92,23.87,23.91,64688.0,17.0513,17.0727,17.0371,17.0656,64688.0
2019-10-01 15:10:00,23.9,23.91,23.87,23.88,60065.0,17.0585,17.0656,17.0371,17.0442,60065.0
2019-10-01 15:15:00,23.88,23.93,23.87,23.92,48789.0,17.0442,17.0799,17.0371,17.0727,48789.0
2019-10-01 15:20:00,23.92,23.94,23.9,23.91,87192.0,17.0727,17.087,17.0585,17.0656,87192.0
2019-10-01 15:25:00,23.92,23.94,23.91,23.93,84588.0,17.0727,17.087,17.0656,17.0799,84588.0
2019-10-01 15:30:00,23.93,23.93,23.88,23.91,91992.0,17.0799,17.0799,17.0442,17.0656,91992.0
2019-10-01 15:35:00,23.91,23.93,23.88,23.92,115608.0,17.0656,17.0799,17.0442,17.0727,115608.0
2019-10-01 15:40:00,23.92,23.93,23.89,23.93,126307.0,17.0727,17.0799,17.0513,17.0799,126307.0
2019-10-01 15:45:00,23.92,23.93,23.89,23.91,159217.0,17.0727,17.0799,17.0513,17.0656,159217.0
2019-10-01 15:50:00,23.91,23.91,23.87,23.89,265777.0,17.0656,17.0656,17.0371,17.0513,265777.0
2019-10-01 15:55:00,23.88,23.9,23.81,23.82,859880.0,17.0442,17.0585,16.9942,17.0014,859880.0
2019-10-02 09:30:00,23.72,23.73,23.57,23.57,136897.0,16.93,16.9371,16.8229,16.8229,136897.0
2019-10-02 09:35:00,23.57,23.61,23.47,23.49,77558.0,16.8229,16.8515,16.7516,16.7658,77558.0
2019-10-02 09:40:00,23.48,23.56,23.46,23.55,81495.0,16.7587,16.8158,16.7444,16.8087,81495.0
2019-10-02 09:45:00,23.55,23.56,23.5,23.53,55163.0,16.8087,16.8158,16.773,16.7944,55163.0
2019-10-02 09:50:00,23.53,23.62,23.51,23.57,96022.0,16.7944,16.8586,16.7801,16.8229,96022.0
2019-10-02 09:55:00,23.56,23.62,23.56,23.62,98043.0,16.8158,16.8586,16.8158,16.8586,98043.0
2019-10-02 10:00:00,23.63,23.75,23.6,23.68,330222.0,16.8658,16.9514,16.8443,16.9014,330222.0
2019-10-02 10:05:00,23.67,23.72,23.67,23.69,330326.0,16.8943,16.93,16.8943,16.9086,330326.0
2019-10-02 10:10:00,23.69,23.72,23.68,23.69,54165.0,16.9086,16.93,16.9014,16.9086,54165.0
2019-10-02 10:15:00,23.68,23.7,23.68,23.7,43980.0,16.9014,16.9157,16.9014,16.9157,43980.0
2019-10-02 10:20:00,23.7,23.7,23.67,23.68,75065.0,16.9157,16.9157,16.8943,16.9014,75065.0
2019-10-02 10:25:00,23.67,23.72,23.65,23.7,79155.0,16.8943,16.93,16.88,16.9157,79155.0
2019-10-02 10:30:00,23.69,23.69,23.51,23.52,144451.0,16.9086,16.9086,16.7801,16.7872,144451.0
2019-10-02 10:35:00,23.52,23.56,23.52,23.56,51582.0,16.7872,16.8158,16.7872,16.8158,51582.0
2019-10-02 10:40:00,23.55,23.65,23.55,23.64,107480.0,16.8087,16.88,16.8087,16.8729,107480.0
2019-10-02 10:45:00,23.64,23.65,23.57,23.59,37038.0,16.8729,16.88,16.8229,16.8372,37038.0
2019-10-02 10:50:00,23.58,23.66,23.57,23.66,39869.0,16.8301,16.8872,16.8229,16.8872,39869.0
2019-10-02 10:55:00,23.66,23.66,23.61,23.62,46564.0,16.8872,16.8872,16.8515,16.8586,46564.0
2019-10-02 11:00:00,23.61,23.71,23.6,23.69,261923.0,16.8515,16.9229,16.8443,16.9086,261923.0
2019-10-02 11:05:00,23.69,23.7,23.66,23.69,51156.0,16.9086,16.9157,16.8872,16.9086,51156.0
2019-10-02 11:10:00,23.68,23.69,23.63,23.64,41122.0,16.9014,16.9086,16.8658,16.8729,41122.0
2019-10-02 11:15:00,23.63,23.66,23.61,23.65,51236.0,16.8658,16.8872,16.8515,16.88,51236.0
2019-10-02 11:20:00,23.66,23.67,23.6,23.64,50221.0,16.8872,16.8943,16.8443,16.8729,50221.0
2019-10-02 11:25:00,23.64,23.64,23.57,23.59,34762.0,16.8729,16.8729,16.8229,16.8372,34762.0
2019-10-02 11:30:00,23.58,23.61,23.55,23.57,68050.0,16.8301,16.8515,16.8087,16.8229,68050.0
2019-10-02 11:35:00,23.57,23.58,23.51,23.53,52706.0,16.8229,16.8301,16.7801,16.7944,52706.0
2019-10-02 11:40:00,23.52,23.55,23.5,23.54,35140.0,16.7872,16.8087,16.773,16.8015,35140.0
2019-10-02 11:45:00,23.53,23.54,23.51,23.53,21781.0,16.7944,16.8015,16.7801,16.7944,21781.0
2019-10-02 11:50:00,23.53,23.57,23.52,23.56,37928.0,16.7944,16.8229,16.7872,16.8158,37928.0
2019-10-02 11:55:00,23.55,23.57,23.53,23.54,21451.0,16.8087,16.8229,16.7944,16.8015,21451.0
2019-10-02 12:00:00,23.54,23.54,23.52,23.54,23420.0,16.8015,16.8015,16.7872,16.8015,23420.0
2019-10-02 12:05:00,23.54,23.56,23.52,23.53,24031.0,16.8015,16.8158,16.7872,16.7944,24031.0
2019-10-02 12:10:00,23.53,23.54,23.51,23.53,64677.0,16.7944,16.8015,16.7801,16.7944,64677.0
2019-10-02 12:15:00,23.53,23.55,23.51,23.52,27480.0,16.7944,16.8087,16.7801,16.7872,27480.0
2019-10-02 12:20:00,23.52,23.54,23.49,23.52,40955.0,16.7872,16.8015,16.7658,16.7872,40955.0
2019-10-02 12:25:00,23.51,23.55,23.51,23.55,29625.0,16.7801,16.8087,16.7801,16.8087,29625.0
2019-10-02 12:30:00,23.54,23.55,23.53,23.54,54976.0,16.8015,16.8087,16.7944,16.8015,54976.0
2019-10-02 12:35:00,23.54,23.54,23.52,23.53,52788.0,16.8015,16.8015,16.7872,16.7944,52788.0
2019-10-02 12:40:00,23.53,23.54,23.52,23.53,51470.0,16.7944,16.8015,16.7872,16.7944,51470.0
2019-10-02 12:45:00,23.53,23.55,23.52,23.55,44292.0,16.7944,16.8087,16.7872,16.8087,44292.0
2019-10-02 12:50:00,23.55,23.57,23.54,23.55,34768.0,16.8087,16.8229,16.8015,16.8087,34768.0
2019-10-02 12:55:00,23.55,23.6,23.55,23.58,31349.0,16.8087,16.8443,16.8087,16.8301,31349.0
2019-10-02 13:00:00,23.57,23.62,23.57,23.61,65636.0,16.8229,16.8586,16.8229,16.8515,65636.0
2019-10-02 13:05:00,23.6,23.62,23.57,23.59,54302.0,16.8443,16.8586,16.8229,16.8372,54302.0
2019-10-02 13:10:00,23.6,23.64,23.58,23.64,27014.0,16.8443,16.8729,16.8301,16.8729,27014.0
2019-10-02 13:15:00,23.63,23.63,23.59,23.61,26573.0,16.8658,16.8658,16.8372,16.8515,26573.0
2019-10-02 13:20:00,23.61,23.62,23.59,23.61,22002.0,16.8515,16.8586,16.8372,16.8515,22002.0
2019-10-02 13:25:00,23.61,23.65,23.6,23.62,46608.0,16.8515,16.88,16.8443,16.8586,46608.0
2019-10-02 13:30:00,23.62,23.63,23.57,23.59,45865.0,16.8586,16.8658,16.8229,16.8372,45865.0
2019-10-02 13:35:00,23.59,23.6,23.57,23.58,39607.0,16.8372,16.8443,16.8229,16.8301,39607.0
2019-10-02 13:40:00,23.59,23.6,23.58,23.59,33787.0,16.8372,16.8443,16.8301,16.8372,33787.0
2019-10-02 13:45:00,23.59,23.59,23.56,23.57,22938.0,16.8372,16.8372,16.8158,16.8229,22938.0
2019-10-02 13:50:00,23.57,23.57,23.55,23.57,24799.0,16.8229,16.8229,16.8087,16.8229,24799.0
2019-10-02 13:55:00,23.57,23.59,23.57,23.59,20642.0,16.8229,16.8372,16.8229,16.8372,20642.0
2019-10-02 14:00:00,23.58,23.59,23.54,23.58,26408.0,16.8301,16.8372,16.8015,16.8301,26408.0
2019-10-02 14:05:00,23.58,23.58,23.55,23.58,34895.0,16.8301,16.8301,16.8087,16.8301,34895.0
2019-10-02 14:10:00,23.58,23.58,23.54,23.55,66427.0,16.8301,16.8301,16.8015,16.8087,66427.0
2019-10-02 14:15:00,23.55,23.58,23.54,23.58,63325.0,16.8087,16.8301,16.8015,16.8301,63325.0
2019-10-02 14:20:00,23.58,23.6,23.57,23.59,48221.0,16.8301,16.8443,16.8229,16.8372,48221.0
2019-10-02 14:25:00,23.59,23.6,23.58,23.59,29846.0,16.8372,16.8443,16.8301,16.8372,29846.0
2019-10-02 14:30:00,23.59,23.59,23.55,23.59,42590.0,16.8372,16.8372,16.8087,16.8372,42590.0
2019-10-02 14:35:00,23.59,23.59,23.55,23.56,31672.0,16.8372,16.8372,16.8087,16.8158,31672.0
2019-10-02 14:40:00,23.56,23.58,23.55,23.57,22868.0,16.8158,16.8301,16.8087,16.8229,22868.0
2019-10-02 14:45:00,23.57,23.6,23.55,23.55,56552.0,16.8229,16.8443,16.8087,16.8087,56552.0
2019-10-02 14:50:00,23.56,23.56,23.54,23.55,15760.0,16.8158,16.8158,16.8015,16.8087,15760.0
2019-10-02 14:55:00,23.55,23.57,23.54,23.56,41159.0,16.8087,16.8229,16.8015,16.8158,41159.0
2019-10-02 15:00:00,23.56,23.59,23.53,23.54,80952.0,16.8158,16.8372,16.7944,16.8015,80952.0
2019-10-02 15:05:00,23.54,23.56,23.52,23.55,39519.0,16.8015,16.8158,16.7872,16.8087,39519.0
2019-10-02 15:10:00,23.55,23.58,23.54,23.55,38295.0,16.8087,16.8301,16.8015,16.8087,38295.0
2019-10-02 15:15:00,23.55,23.57,23.54,23.57,35011.0,16.8087,16.8229,16.8015,16.8229,35011.0
2019-10-02 15:20:00,23.57,23.58,23.52,23.53,122124.0,16.8229,16.8301,16.7872,16.7944,122124.0
2019-10-02 15:25:00,23.54,23.54,23.49,23.5,66744.0,16.8015,16.8015,16.7658,16.773,66744.0
2019-10-02 15:30:00,23.5,23.5,23.46,23.47,143315.0,16.773,16.773,16.7444,16.7516,143315.0
2019-10-02 15:35:00,23.47,23.48,23.43,23.45,225466.0,16.7516,16.7587,16.723,16.7373,225466.0
2019-10-02 15:40:00,23.45,23.45,23.39,23.39,127312.0,16.7373,16.7373,16.6945,16.6945,127312.0
2019-10-02 15:45:00,23.39,23.42,23.36,23.38,173526.0,16.6945,16.7159,16.673,16.6873,173526.0
2019-10-02 15:50:00,23.37,23.38,23.32,23.35,300400.0,16.6802,16.6873,16.6445,16.6659,300400.0
2019-10-02 15:55:00,23.35,23.41,23.34,23.38,550093.0,16.6659,16.7087,16.6588,16.6873,550093.0
2019-10-03 09:30:00,23.28,23.39,23.21,23.34,81800.0,16.6159,16.6945,16.566,16.6588,81800.0
2019-10-03 09:35:00,23.34,23.38,23.29,23.31,132053.0,16.6588,16.6873,16.6231,16.6374,132053.0
2019-10-03 09:40:00,23.31,23.35,23.28,23.33,47805.0,16.6374,16.6659,16.6159,16.6516,47805.0
2019-10-03 09:45:00,23.33,23.39,23.31,23.36,65211.0,16.6516,16.6945,16.6374,16.673,65211.0
2019-10-03 09:50:00,23.36,23.38,23.34,23.35,39702.0,16.673,16.6873,16.6588,16.6659,39702.0
2019-10-03 09:55:00,23.36,23.37,23.33,23.35,49298.0,16.673,16.6802,16.6516,16.6659,49298.0
2019-10-03 10:00:00,23.34,23.35,23.09,23.11,98570.0,16.6588,16.6659,16.4803,16.4946,98570.0
2019-10-03 10:05:00,23.1,23.11,23.06,23.1,35195.0,16.4875,16.4946,16.4589,16.4875,35195.0
2019-10-03 10:10:00,23.09,23.11,23.03,23.1,62884.0,16.4803,16.4946,16.4375,16.4875,62884.0
2019-10-03 10:15:00,23.1,23.2,23.09,23.18,26203.0,16.4875,16.5588,16.4803,16.5446,26203.0
2019-10-03 10:20:00,23.18,23.24,23.17,23.21,89466.0,16.5446,16.5874,16.5374,16.566,89466.0
2019-10-03 10:25:00,23.21,23.28,23.2,23.25,41947.0,16.566,16.6159,16.5588,16.5945,41947.0
2019-10-03 10:30:00,23.25,23.27,23.22,23.26,29976.0,16.5945,16.6088,16.5731,16.6017,29976.0
2019-10-03 10:35:00,23.26,23.28,23.22,23.22,60354.0,16.6017,16.6159,16.5731,16.5731,60354.0
2019-10-03 10:40:00,23.23,23.23,23.16,23.19,45150.0,16.5803,16.5803,16.5303,16.5517,45150.0
2019-10-03 10:45:00,23.19,23.23,23.18,23.21,42951.0,16.5517,16.5803,16.5446,16.566,42951.0
2019-10-03 10:50:00,23.22,23.26,23.22,23.26,29570.0,16.5731,16.6017,16.5731,16.6017,29570.0
2019-10-03 10:55:00,23.26,23.34,23.25,23.31,42095.0,16.6017,16.6588,16.5945,16.6374,42095.0
2019-10-03 11:00:00,23.31,23.39,23.29,23.39,267395.0,16.6374,16.6945,16.6231,16.6945,267395.0
2019-10-03 11:05:00,23.39,23.41,23.32,23.36,290653.0,16.6945,16.7087,16.6445,16.673,290653.0
2019-10-03 11:10:00,23.36,23.39,23.34,23.37,116938.0,16.673,16.6945,16.6588,16.6802,116938.0
2019-10-03 11:15:00,23.37,23.42,23.37,23.4,50625.0,16.6802,16.7159,16.6802,16.7016,50625.0
2019-10-03 11:20:00,23.4,23.41,23.33,23.33,54034.0,16.7016,16.7087,16.6516,16.6516,54034.0
2019-10-03 11:25:00,23.34,23.35,23.31,23.33,32932.0,16.6588,16.6659,16.6374,16.6516,32932.0
2019-10-03 11:30:00,23.32,23.33,23.26,23.28,50346.0,16.6445,16.6516,16.6017,16.6159,50346.0
2019-10-03 11:35:00,23.27,23.28,23.24,23.25,26696.0,16.6088,16.6159,16.5874,16.5945,26696.0
2019-10-03 11:40:00,23.25,23.27,23.24,23.27,19565.0,16.5945,16.6088,16.5874,16.6088,19565.0
2019-10-03 11:45:00,23.28,23.28,23.23,23.24,22250.0,16.6159,16.6159,16.5803,16.5874,22250.0
2019-10-03 11:50:00,23.24,23.25,23.22,23.24,34972.0,16.5874,16.5945,16.5731,16.5874,34972.0
2019-10-03 11:55:00,23.24,23.28,23.23,23.28,43453.0,16.5874,16.6159,16.5803,16.6159,43453.0
2019-10-03 12:00:00,23.28,23.33,23.28,23.32,28148.0,16.6159,16.6516,16.6159,16.6445,28148.0
2019-10-03 12:05:00,23.32,23.4,23.31,23.37,88574.0,16.6445,16.7016,16.6374,16.6802,88574.0
2019-10-03 12:10:00,23.37,23.43,23.36,23.41,198797.0,16.6802,16.723,16.673,16.7087,198797.0
2019-10-03 12:15:00,23.41,23.41,23.35,23.35,37303.0,16.7087,16.7087,16.6659,16.6659,37303.0
2019-10-03 12:20:00,23.36,23.38,23.34,23.38,19625.0,16.673,16.6873,16.6588,16.6873,19625.0
2019-10-03 12:25:00,23.38,23.43,23.37,23.42,100731.0,16.6873,16.723,16.6802,16.7159,100731.0
2019-10-03 12:30:00,23.42,23.46,23.41,23.45,111625.0,16.7159,16.7444,16.7087,16.7373,111625.0
2019-10-03 12:35:00,23.45,23.47,23.44,23.45,37392.0,16.7373,16.7516,16.7301,16.7373,37392.0
2019-10-03 12:40:00,23.45,23.45,23.41,23.43,218295.0,16.7373,16.7373,16.7087,16.723,218295.0
2019-10-03 12:45:00,23.43,23.47,23.42,23.44,58889.0,16.723,16.7516,16.7159,16.7301,58889.0
2019-10-03 12:50:00,23.44,23.47,23.43,23.45,61708.0,16.7301,16.7516,16.723,16.7373,61708.0
2019-10-03 12:55:00,23.45,23.47,23.44,23.44,40115.0,16.7373,16.7516,16.7301,16.7301,40115.0
2019-10-03 13:00:00,23.45,23.46,23.4,23.41,39095.0,16.7373,16.7444,16.7016,16.7087,39095.0
2019-10-03 13:05:00,23.41,23.44,23.4,23.41,23857.0,16.7087,16.7301,16.7016,16.7087,23857.0
2019-10-03 13:10:00,23.42,23.42,23.39,23.42,43618.0,16.7159,16.7159,16.6945,16.7159,43618.0
2019-10-03 13:15:00,23.41,23.43,23.4,23.43,27835.0,16.7087,16.723,16.7016,16.723,27835.0
2019-10-03 13:20:00,23.43,23.45,23.41,23.45,28478.0,16.723,16.7373,16.7087,16.7373,28478.0
2019-10-03 13:25:00,23.44,23.45,23.41,23.41,209617.0,16.7301,16.7373,16.7087,16.7087,209617.0
2019-10-03 13:30:00,23.41,23.43,23.4,23.42,40481.0,16.7087,16.723,16.7016,16.7159,40481.0
2019-10-03 13:35:00,23.42,23.44,23.4,23.42,35027.0,16.7159,16.7301,16.7016,16.7159,35027.0
2019-10-03 13:40:00,23.43,23.47,23.42,23.47,132030.0,16.723,16.7516,16.7159,16.7516,132030.0
2019-10-03 13:45:00,23.47,23.48,23.44,23.47,86229.0,16.7516,16.7587,16.7301,16.7516,86229.0
2019-10-03 13:50:00,23.47,23.55,23.44,23.52,127684.0,16.7516,16.8087,16.7301,16.7872,127684.0
2019-10-03 13:55:00,23.53,23.58,23.53,23.58,38560.0,16.7944,16.8301,16.7944,16.8301,38560.0
2019-10-03 14:00:00,23.58,23.58,23.53,23.55,29297.0,16.8301,16.8301,16.7944,16.8087,29297.0
2019-10-03 14:05:00,23.55,23.59,23.54,23.58,38849.0,16.8087,16.8372,16.8015,16.8301,38849.0
2019-10-03 14:10:00,23.58,23.58,23.56,23.57,32185.0,16.8301,16.8301,16.8158,16.8229,32185.0
2019-10-03 14:15:00,23.58,23.6,23.56,23.58,22091.0,16.8301,16.8443,16.8158,16.8301,22091.0
2019-10-03 14:20:00,23.58,23.61,23.58,23.6,17382.0,16.8301,16.8515,16.8301,16.8443,17382.0
2019-10-03 14:25:00,23.6,23.62,23.59,23.62,30612.0,16.8443,16.8586,16.8372,16.8586,30612.0
2019-10-03 14:30:00,23.62,23.62,23.59,23.61,41703.0,16.8586,16.8586,16.8372,16.8515,41703.0
2019-10-03 14:35:00,23.6,23.61,23.56,23.57,46824.0,16.8443,16.8515,16.8158,16.8229,46824.0
2019-10-03 14:40:00,23.57,23.58,23.55,23.55,15333.0,16.8229,16.8301,16.8087,16.8087,15333.0
2019-10-03 14:45:00,23.55,23.57,23.54,23.55,19175.0,16.8087,16.8229,16.8015,16.8087,19175.0
2019-10-03 14:50:00,23.55,23.57,23.54,23.55,24888.0,16.8087,16.8229,16.8015,16.8087,24888.0
2019-10-03 14:55:00,23.54,23.56,23.53,23.55,17319.0,16.8015,16.8158,16.7944,16.8087,17319.0
2019-10-03 15:00:00,23.55,23.56,23.53,23.54,29518.0,16.8087,16.8158,16.7944,16.8015,29518.0
2019-10-03 15:05:00,23.54,23.57,23.53,23.54,54118.0,16.8015,16.8229,16.7944,16.8015,54118.0
2019-10-03 15:10:00,23.54,23.54,23.51,23.52,64960.0,16.8015,16.8015,16.7801,16.7872,64960.0
2019-10-03 15:15:00,23.52,23.52,23.48,23.49,56699.0,16.7872,16.7872,16.7587,16.7658,56699.0
2019-10-03 15:20:00,23.5,23.52,23.47,23.47,45396.0,16.773,16.7872,16.7516,16.7516,45396.0
2019-10-03 15:25:00,23.47,23.48,23.44,23.47,98685.0,16.7516,16.7587,16.7301,16.7516,98685.0
2019-10-03 15:30:00,23.47,23.47,23.44,23.44,55197.0,16.7516,16.7516,16.7301,16.7301,55197.0
2019-10-03 15:35:00,23.45,23.47,23.44,23.47,41406.0,16.7373,16.7516,16.7301,16.7516,41406.0
2019-10-03 15:40:00,23.47,23.5,23.46,23.49,46259.0,16.7516,16.773,16.7444,16.7658,46259.0
2019-10-03 15:45:00,23.49,23.5,23.44,23.46,80218.0,16.7658,16.773,16.7301,16.7444,80218.0
2019-10-03 15:50:00,23.46,23.51,23.45,23.5,173415.0,16.7444,16.7801,16.7373,16.773,173415.0
2019-10-03 15:55:00,23.5,23.57,23.49,23.56,353553.0,16.773,16.8229,16.7658,16.8158,353553.0
2019-10-04 09:30:00,23.64,23.77,23.62,23.75,103887.0,16.8729,16.9657,16.8586,16.9514,103887.0
2019-10-04 09:35:00,23.75,23.76,23.66,23.67,38712.0,16.9514,16.9585,16.8872,16.8943,38712.0
2019-10-04 09:40:00,23.66,23.73,23.62,23.72,51284.0,16.8872,16.9371,16.8586,16.93,51284.0
2019-10-04 09:45:00,23.72,23.78,23.72,23.74,47736.0,16.93,16.9728,16.93,16.9443,47736.0
2019-10-04 09:50:00,23.75,23.75,23.68,23.71,88834.0,16.9514,16.9514,16.9014,16.9229,88834.0
2019-10-04 09:55:00,23.71,23.73,23.66,23.69,115052.0,16.9229,16.9371,16.8872,16.9086,115052.0
2019-10-04 10:00:00,23.68,23.73,23.66,23.71,31207.0,16.9014,16.9371,16.8872,16.9229,31207.0
2019-10-04 10:05:00,23.71,23.72,23.6,23.63,35866.0,16.9229,16.93,16.8443,16.8658,35866.0
2019-10-04 10:10:00,23.62,23.63,23.58,23.63,28231.0,16.8586,16.8658,16.8301,16.8658,28231.0
2019-10-04 10:15:00,23.62,23.65,23.61,23.64,32330.0,16.8586,16.88,16.8515,16.8729,32330.0
2019-10-04 10:20:00,23.64,23.66,23.61,23.62,92610.0,16.8729,16.8872,16.8515,16.8586,92610.0
2019-10-04 10:25:00,23.62,23.65,23.59,23.6,26910.0,16.8586,16.88,16.8372,16.8443,26910.0
2019-10-04 10:30:00,23.6,23.61,23.58,23.61,79488.0,16.8443,16.8515,16.8301,16.8515,79488.0
2019-10-04 10:35:00,23.61,23.63,23.59,23.6,21293.0,16.8515,16.8658,16.8372,16.8443,21293.0
2019-10-04 10:40:00,23.59,23.61,23.57,23.58,29307.0,16.8372,16.8515,16.8229,16.8301,29307.0
2019-10-04 10:45:00,23.58,23.59,23.54,23.56,31959.0,16.8301,16.8372,16.8015,16.8158,31959.0
2019-10-04 10:50:00,23.55,23.61,23.55,23.61,16554.0,16.8087,16.8515,16.8087,16.8515,16554.0
2019-10-04 10:55:00,23.62,23.63,23.58,23.59,16200.0,16.8586,16.8658,16.8301,16.8372,16200.0
2019-10-04 11:00:00,23.59,23.62,23.57,23.58,25228.0,16.8372,16.8586,16.8229,16.8301,25228.0
2019-10-04 11:05:00,23.58,23.6,23.58,23.59,14699.0,16.8301,16.8443,16.8301,16.8372,14699.0
2019-10-04 11:10:00,23.58,23.61,23.57,23.61,18643.0,16.8301,16.8515,16.8229,16.8515,18643.0
2019-10-04 11:15:00,23.61,23.62,23.6,23.62,13597.0,16.8515,16.8586,16.8443,16.8586,13597.0
2019-10-04 11:20:00,23.62,23.63,23.59,23.6,29096.0,16.8586,16.8658,16.8372,16.8443,29096.0
2019-10-04 11:25:00,23.59,23.63,23.59,23.61,34223.0,16.8372,16.8658,16.8372,16.8515,34223.0
2019-10-04 11:30:00,23.61,23.66,23.61,23.65,63323.0,16.8515,16.8872,16.8515,16.88,63323.0
2019-10-04 11:35:00,23.65,23.65,23.6,23.6,23027.0,16.88,16.88,16.8443,16.8443,23027.0
2019-10-04 11:40:00,23.61,23.61,23.56,23.56,20299.0,16.8515,16.8515,16.8158,16.8158,20299.0
2019-10-04 11:45:00,23.56,23.57,23.52,23.55,80401.0,16.8158,16.8229,16.7872,16.8087,80401.0
2019-10-04 11:50:00,23.55,23.58,23.54,23.56,19950.0,16.8087,16.8301,16.8015,16.8158,19950.0
2019-10-04 11:55:00,23.56,23.59,23.55,23.55,17597.0,16.8158,16.8372,16.8087,16.8087,17597.0
2019-10-04 12:00:00,23.56,23.59,23.56,23.59,12977.0,16.8158,16.8372,16.8158,16.8372,12977.0
2019-10-04 12:05:00,23.59,23.59,23.55,23.56,31137.0,16.8372,16.8372,16.8087,16.8158,31137.0
2019-10-04 12:10:00,23.56,23.56,23.52,23.52,21138.0,16.8158,16.8158,16.7872,16.7872,21138.0
2019-10-04 12:15:00,23.53,23.53,23.5,23.52,26519.0,16.7944,16.7944,16.773,16.7872,26519.0
2019-10-04 12:20:00,23.52,23.55,23.52,23.55,31465.0,16.7872,16.8087,16.7872,16.8087,31465.0
2019-10-04 12:25:00,23.55,23.58,23.55,23.57,23704.0,16.8087,16.8301,16.8087,16.8229,23704.0
2019-10-04 12:30:00,23.56,23.58,23.53,23.54,26204.0,16.8158,16.8301,16.7944,16.8015,26204.0
2019-10-04 12:35:00,23.53,23.57,23.53,23.56,18363.0,16.7944,16.8229,16.7944,16.8158,18363.0
2019-10-04 12:40:00,23.56,23.56,23.55,23.55,24961.0,16.8158,16.8158,16.8087,16.8087,24961.0
2019-10-04 12:45:00,23.56,23.56,23.54,23.56,20421.0,16.8158,16.8158,16.8015,16.8158,20421.0
2019-10-04 12:50:00,23.56,23.59,23.56,23.58,57856.0,16.8158,16.8372,16.8158,16.8301,57856.0
2019-10-04 12:55:00,23.58,23.59,23.53,23.55,90051.0,16.8301,16.8372,16.7944,16.8087,90051.0
2019-10-04 13:00:00,23.55,23.56,23.5,23.52,58802.0,16.8087,16.8158,16.773,16.7872,58802.0
2019-10-04 13:05:00,23.51,23.53,23.48,23.49,13941.0,16.7801,16.7944,16.7587,16.7658,13941.0
2019-10-04 13:10:00,23.49,23.53,23.48,23.52,26382.0,16.7658,16.7944,16.7587,16.7872,26382.0
2019-10-04 13:15:00,23.53,23.56,23.51,23.56,10560.0,16.7944,16.8158,16.7801,16.8158,10560.0
2019-10-04 13:20:00,23.55,23.58,23.54,23.55,20914.0,16.8087,16.8301,16.8015,16.8087,20914.0
2019-10-04 13:25:00,23.55,23.59,23.54,23.59,15529.0,16.8087,16.8372,16.8015,16.8372,15529.0
2019-10-04 13:30:00,23.59,23.59,23.56,23.58,15719.0,16.8372,16.8372,16.8158,16.8301,15719.0
2019-10-04 13:35:00,23.57,23.59,23.56,23.57,16037.0,16.8229,16.8372,16.8158,16.8229,16037.0
2019-10-04 13:40:00,23.56,23.61,23.56,23.57,50499.0,16.8158,16.8515,16.8158,16.8229,50499.0
2019-10-04 13:45:00,23.57,23.58,23.55,23.56,18438.0,16.8229,16.8301,16.8087,16.8158,18438.0
2019-10-04 13:50:00,23.56,23.57,23.55,23.55,16164.0,16.8158,16.8229,16.8087,16.8087,16164.0
2019-10-04 13:55:00,23.55,23.55,23.53,23.55,30583.0,16.8087,16.8087,16.7944,16.8087,30583.0
2019-10-04 14:00:00,23.55,23.57,23.55,23.55,17701.0,16.8087,16.8229,16.8087,16.8087,17701.0
2019-10-04 14:05:00,23.55,23.56,23.53,23.56,26320.0,16.8087,16.8158,16.7944,16.8158,26320.0
2019-10-04 14:10:00,23.56,23.57,23.54,23.57,15248.0,16.8158,16.8229,16.8015,16.8229,15248.0
2019-10-04 14:15:00,23.56,23.58,23.56,23.56,18344.0,16.8158,16.8301,16.8158,16.8158,18344.0
2019-10-04 14:20:00,23.56,23.57,23.55,23.56,13207.0,16.8158,16.8229,16.8087,16.8158,13207.0
2019-10-04 14:25:00,23.56,23.57,23.55,23.55,19883.0,16.8158,16.8229,16.8087,16.8087,19883.0
2019-10-04 14:30:00,23.55,23.57,23.54,23.54,35815.0,16.8087,16.8229,16.8015,16.8015,35815.0
2019-10-04 14:35:00,23.55,23.55,23.54,23.55,10964.0,16.8087,16.8087,16.8015,16.8087,10964.0
2019-10-04 14:40:00,23.54,23.56,23.53,23.55,34628.0,16.8015,16.8158,16.7944,16.8087,34628.0
2019-10-04 14:45:00,23.55,23.56,23.54,23.55,26594.0,16.8087,16.8158,16.8015,16.8087,26594.0
2019-10-04 14:50:00,23.55,23.55,23.54,23.55,18322.0,16.8087,16.8087,16.8015,16.8087,18322.0
2019-10-04 14:55:00,23.55,23.56,23.54,23.56,17574.0,16.8087,16.8158,16.8015,16.8158,17574.0
2019-10-04 15:00:00,23.56,23.57,23.53,23.54,297407.0,16.8158,16.8229,16.7944,16.8015,297407.0
2019-10-04 15:05:00,23.55,23.6,23.54,23.59,47316.0,16.8087,16.8443,16.8015,16.8372,47316.0
2019-10-04 15:10:00,23.58,23.6,23.54,23.58,535089.0,16.8301,16.8443,16.8015,16.8301,535089.0
2019-10-04 15:15:00,23.59,23.63,23.55,23.58,630460.0,16.8372,16.8658,16.8087,16.8301,630460.0
2019-10-04 15:20:00,23.58,23.59,23.57,23.58,55910.0,16.8301,16.8372,16.8229,16.8301,55910.0
2019-10-04 15:25:00,23.58,23.6,23.56,23.59,86259.0,16.8301,16.8443,16.8158,16.8372,86259.0
2019-10-04 15:30:00,23.59,23.6,23.58,23.58,128122.0,16.8372,16.8443,16.8301,16.8301,128122.0
2019-10-04 15:35:00,23.59,23.62,23.58,23.59,85488.0,16.8372,16.8586,16.8301,16.8372,85488.0
2019-10-04 15:40:00,23.6,23.62,23.59,23.61,112330.0,16.8443,16.8586,16.8372,16.8515,112330.0
2019-10-04 15:45:00,23.61,23.61,23.6,23.6,97185.0,16.8515,16.8515,16.8443,16.8443,97185.0
2019-10-04 15:50:00,23.61,23.63,23.6,23.63,340001.0,16.8515,16.8658,16.8443,16.8658,340001.0
2019-10-04 15:55:00,23.63,23.67,23.62,23.65,465912.0,16.8658,16.8943,16.8586,16.88,465912.0
2019-10-07 09:30:00,23.71,23.71,23.63,23.65,84797.0,16.9229,16.9229,16.8658,16.88,84797.0
2019-10-07 09:35:00,23.65,23.67,23.56,23.58,61900.0,16.88,16.8943,16.8158,16.8301,61900.0
2019-10-07 09:40:00,23.58,23.58,23.48,23.49,72190.0,16.8301,16.8301,16.7587,16.7658,72190.0
2019-10-07 09:45:00,23.48,23.54,23.46,23.54,69382.0,16.7587,16.8015,16.7444,16.8015,69382.0
2019-10-07 09:50:00,23.54,23.62,23.53,23.6,32798.0,16.8015,16.8586,16.7944,16.8443,32798.0
2019-10-07 09:55:00,23.61,23.68,23.6,23.68,51338.0,16.8515,16.9014,16.8443,16.9014,51338.0
2019-10-07 10:00:00,23.68,23.69,23.64,23.69,57286.0,16.9014,16.9086,16.8729,16.9086,57286.0
2019-10-07 10:05:00,23.7,23.74,23.7,23.73,22985.0,16.9157,16.9443,16.9157,16.9371,22985.0
2019-10-07 10:10:00,23.72,23.76,23.72,23.76,20439.0,16.93,16.9585,16.93,16.9585,20439.0
2019-10-07 10:15:00,23.75,23.77,23.73,23.74,25864.0,16.9514,16.9657,16.9371,16.9443,25864.0
2019-10-07 10:20:00,23.74,23.76,23.71,23.73,21513.0,16.9443,16.9585,16.9229,16.9371,21513.0
2019-10-07 10:25:00,23.73,23.79,23.73,23.78,20306.0,16.9371,16.98,16.9371,16.9728,20306.0
2019-10-07 10:30:00,23.79,23.8,23.77,23.79,37053.0,16.98,16.9871,16.9657,16.98,37053.0
2019-10-07 10:35:00,23.79,23.8,23.72,23.73,49323.0,16.98,16.9871,16.93,16.9371,49323.0
2019-10-07 10:40:00,23.73,23.77,23.72,23.73,46372.0,16.9371,16.9657,16.93,16.9371,46372.0
2019-10-07 10:45:00,23.73,23.74,23.7,23.72,240372.0,16.9371,16.9443,16.9157,16.93,240372.0
2019-10-07 10:50:00,23.72,23.75,23.72,23.74,27429.0,16.93,16.9514,16.93,16.9443,27429.0
2019-10-07 10:55:00,23.74,23.76,23.72,23.72,29729.0,16.9443,16.9585,16.93,16.93,29729.0
2019-10-07 11:00:00,23.71,23.77,23.7,23.75,59514.0,16.9229,16.9657,16.9157,16.9514,59514.0
2019-10-07 11:05:00,23.76,23.77,23.74,23.75,62442.0,16.9585,16.9657,16.9443,16.9514,62442.0
2019-10-07 11:10:00,23.75,23.75,23.73,23.73,49346.0,16.9514,16.9514,16.9371,16.9371,49346.0
2019-10-07 11:15:00,23.73,23.74,23.71,23.72,14224.0,16.9371,16.9443,16.9229,16.93,14224.0
2019-10-07 11:20:00,23.73,23.74,23.71,23.73,18245.0,16.9371,16.9443,16.9229,16.9371,18245.0
2019-10-07 11:25:00,23.73,23.83,23.72,23.81,130524.0,16.9371,17.0085,16.93,16.9942,130524.0
2019-10-07 11:30:00,23.8,23.82,23.77,23.8,316577.0,16.9871,17.0014,16.9657,16.9871,316577.0
2019-10-07 11:35:00,23.79,23.79,23.74,23.75,24269.0,16.98,16.98,16.9443,16.9514,24269.0
2019-10-07 11:40:00,23.75,23.78,23.73,23.77,45150.0,16.9514,16.9728,16.9371,16.9657,45150.0
2019-10-07 11:45:00,23.77,23.77,23.71,23.71,59429.0,16.9657,16.9657,16.9229,16.9229,59429.0
2019-10-07 11:50:00,23.71,23.72,23.67,23.68,35341.0,16.9229,16.93,16.8943,16.9014,35341.0
2019-10-07 11:55:00,23.68,23.7,23.67,23.67,23050.0,16.9014,16.9157,16.8943,16.8943,23050.0
2019-10-07 12:00:00,23.67,23.68,23.64,23.65,22761.0,16.8943,16.9014,16.8729,16.88,22761.0
2019-10-07 12:05:00,23.65,23.65,23.61,23.63,23475.0,16.88,16.88,16.8515,16.8658,23475.0
2019-10-07 12:10:00,23.63,23.65,23.61,23.64,23977.0,16.8658,16.88,16.8515,16.8729,23977.0
2019-10-07 12:15:00,23.64,23.66,23.63,23.66,54014.0,16.8729,16.8872,16.8658,16.8872,54014.0
2019-10-07 12:20:00,23.66,23.72,23.65,23.69,108234.0,16.8872,16.93,16.88,16.9086,108234.0
2019-10-07 12:25:00,23.69,23.69,23.66,23.67,42691.0,16.9086,16.9086,16.8872,16.8943,42691.0
2019-10-07 12:30:00,23.67,23.67,23.65,23.66,34814.0,16.8943,16.8943,16.88,16.8872,34814.0
2019-10-07 12:35:00,23.66,23.66,23.62,23.63,15169.0,16.8872,16.8872,16.8586,16.8658,15169.0
2019-10-07 12:40:00,23.63,23.67,23.63,23.67,20175.0,16.8658,16.8943,16.8658,16.8943,20175.0
2019-10-07 12:45:00,23.67,23.73,23.66,23.71,52686.0,16.8943,16.9371,16.8872,16.9229,52686.0
2019-10-07 12:50:00,23.72,23.74,23.69,23.72,79534.0,16.93,16.9443,16.9086,16.93,79534.0
2019-10-07 12:55:00,23.72,23.72,23.67,23.67,25847.0,16.93,16.93,16.8943,16.8943,25847.0
2019-10-07 13:00:00,23.66,23.68,23.66,23.66,7785.0,16.8872,16.9014,16.8872,16.8872,7785.0
2019-10-07 13:05:00,23.66,23.67,23.64,23.64,48343.0,16.8872,16.8943,16.8729,16.8729,48343.0
2019-10-07 13:10:00,23.64,23.65,23.62,23.62,25558.0,16.8729,16.88,16.8586,16.8586,25558.0
2019-10-07 13:15:00,23.63,23.63,23.6,23.63,11146.0,16.8658,16.8658,16.8443,16.8658,11146.0
2019-10-07 13:20:00,23.63,23.67,23.62,23.66,30270.0,16.8658,16.8943,16.8586,16.8872,30270.0
2019-10-07 13:25:00,23.66,23.67,23.66,23.67,18166.0,16.8872,16.8943,16.8872,16.8943,18166.0
2019-10-07 13:30:00,23.67,23.75,23.66,23.71,116910.0,16.8943,16.9514,16.8872,16.9229,116910.0
2019-10-07 13:35:00,23.71,23.77,23.7,23.77,54805.0,16.9229,16.9657,16.9157,16.9657,54805.0
2019-10-07 13:40:00,23.76,23.76,23.73,23.74,65780.0,16.9585,16.9585,16.9371,16.9443,65780.0
2019-10-07 13:45:00,23.75,23.75,23.71,23.71,36763.0,16.9514,16.9514,16.9229,16.9229,36763.0
2019-10-07 13:50:00,23.71,23.71,23.63,23.66,299792.0,16.9229,16.9229,16.8658,16.8872,299792.0
2019-10-07 13:55:00,23.65,23.68,23.65,23.67,32040.0,16.88,16.9014,16.88,16.8943,32040.0
2019-10-07 14:00:00,23.67,23.67,23.64,23.64,28383.0,16.8943,16.8943,16.8729,16.8729,28383.0
2019-10-07 14:05:00,23.65,23.66,23.63,23.63,32493.0,16.88,16.8872,16.8658,16.8658,32493.0
2019-10-07 14:10:00,23.63,23.65,23.6,23.62,21083.0,16.8658,16.88,16.8443,16.8586,21083.0
2019-10-07 14:15:00,23.62,23.63,23.6,23.63,13402.0,16.8586,16.8658,16.8443,16.8658,13402.0
2019-10-07 14:20:00,23.63,23.64,23.59,23.63,59637.0,16.8658,16.8729,16.8372,16.8658,59637.0
2019-10-07 14:25:00,23.64,23.64,23.62,23.63,9801.0,16.8729,16.8729,16.8586,16.8658,9801.0
2019-10-07 14:30:00,23.62,23.65,23.6,23.62,26744.0,16.8586,16.88,16.8443,16.8586,26744.0
2019-10-07 14:35:00,23.62,23.62,23.58,23.6,22496.0,16.8586,16.8586,16.8301,16.8443,22496.0
2019-10-07 14:40:00,23.6,23.6,23.57,23.59,28689.0,16.8443,16.8443,16.8229,16.8372,28689.0
2019-10-07 14:45:00,23.59,23.6,23.57,23.59,32768.0,16.8372,16.8443,16.8229,16.8372,32768.0
2019-10-07 14:50:00,23.58,23.6,23.54,23.58,29461.0,16.8301,16.8443,16.8015,16.8301,29461.0
2019-10-07 14:55:00,23.58,23.61,23.57,23.6,15465.0,16.8301,16.8515,16.8229,16.8443,15465.0
2019-10-07 15:00:00,23.6,23.61,23.57,23.59,41679.0,16.8443,16.8515,16.8229,16.8372,41679.0
2019-10-07 15:05:00,23.59,23.61,23.57,23.6,26113.0,16.8372,16.8515,16.8229,16.8443,26113.0
2019-10-07 15:10:00,23.6,23.62,23.57,23.61,34515.0,16.8443,16.8586,16.8229,16.8515,34515.0
2019-10-07 15:15:00,23.6,23.62,23.58,23.58,43110.0,16.8443,16.8586,16.8301,16.8301,43110.0
2019-10-07 15:20:00,23.58,23.59,23.54,23.57,59156.0,16.8301,16.8372,16.8015,16.8229,59156.0
2019-10-07 15:25:00,23.57,23.6,23.56,23.58,52970.0,16.8229,16.8443,16.8158,16.8301,52970.0
2019-10-07 15:30:00,23.58,23.58,23.55,23.56,27012.0,16.8301,16.8301,16.8087,16.8158,27012.0
2019-10-07 15:35:00,23.55,23.57,23.54,23.57,52350.0,16.8087,16.8229,16.8015,16.8229,52350.0
2019-10-07 15:40:00,23.57,23.58,23.53,23.54,56494.0,16.8229,16.8301,16.7944,16.8015,56494.0
2019-10-07 15:45:00,23.53,23.55,23.49,23.49,99135.0,16.7944,16.8087,16.7658,16.7658,99135.0
2019-10-07 15:50:00,23.5,23.5,23.47,23.47,151216.0,16.773,16.773,16.7516,16.7516,151216.0
2019-10-07 15:55:00,23.48,23.52,23.47,23.48,310314.0,16.7587,16.7872,16.7516,16.7587,310314.0
2019-10-08 09:30:00,23.31,23.38,23.23,23.36,115750.0,16.6374,16.6873,16.5803,16.673,115750.0
2019-10-08 09:35:00,23.36,23.41,23.24,23.25,77968.0,16.673,16.7087,16.5874,16.5945,77968.0
2019-10-08 09:40:00,23.25,23.25,23.13,23.18,79403.0,16.5945,16.5945,16.5089,16.5446,79403.0
2019-10-08 09:45:00,23.17,23.24,23.14,23.14,251787.0,16.5374,16.5874,16.516,16.516,251787.0
2019-10-08 09:50:00,23.14,23.15,23.08,23.12,83287.0,16.516,16.5232,16.4732,16.5017,83287.0
2019-10-08 09:55:00,23.12,23.15,23.09,23.11,55166.0,16.5017,16.5232,16.4803,16.4946,55166.0
2019-10-08 10:00:00,23.11,23.13,23.06,23.08,61504.0,16.4946,16.5089,16.4589,16.4732,61504.0
2019-10-08 10:05:00,23.08,23.14,23.07,23.14,71404.0,16.4732,16.516,16.4661,16.516,71404.0
2019-10-08 10:10:00,23.14,23.2,23.13,23.18,56254.0,16.516,16.5588,16.5089,16.5446,56254.0
2019-10-08 10:15:00,23.18,23.25,23.15,23.24,30301.0,16.5446,16.5945,16.5232,16.5874,30301.0
2019-10-08 10:20:00,23.25,23.27,23.19,23.19,54497.0,16.5945,16.6088,16.5517,16.5517,54497.0
2019-10-08 10:25:00,23.19,23.21,23.14,23.2,55864.0,16.5517,16.566,16.516,16.5588,55864.0
2019-10-08 10:30:00,23.19,23.2,23.09,23.11,40547.0,16.5517,16.5588,16.4803,16.4946,40547.0
2019-10-08 10:35:00,23.12,23.12,23.06,23.1,45344.0,16.5017,16.5017,16.4589,16.4875,45344.0
2019-10-08 10:40:00,23.1,23.11,23.04,23.05,61469.0,16.4875,16.4946,16.4446,16.4518,61469.0
2019-10-08 10:45:00,23.04,23.1,23.03,23.08,76573.0,16.4446,16.4875,16.4375,16.4732,76573.0
2019-10-08 10:50:00,23.08,23.09,23.07,23.09,69506.0,16.4732,16.4803,16.4661,16.4803,69506.0
2019-10-08 10:55:00,23.09,23.15,23.08,23.13,71552.0,16.4803,16.5232,16.4732,16.5089,71552.0
2019-10-08 11:00:00,23.13,23.13,23.08,23.12,104194.0,16.5089,16.5089,16.4732,16.5017,104194.0
2019-10-08 11:05:00,23.12,23.13,23.06,23.07,65942.0,16.5017,16.5089,16.4589,16.4661,65942.0
2019-10-08 11:10:00,23.08,23.09,23.03,23.04,63363.0,16.4732,16.4803,16.4375,16.4446,63363.0
2019-10-08 11:15:00,23.04,23.04,23.01,23.04,56271.0,16.4446,16.4446,16.4232,16.4446,56271.0
2019-10-08 11:20:00,23.04,23.05,22.98,23.0,115472.0,16.4446,16.4518,16.4018,16.4161,115472.0
2019-10-08 11:25:00,23.01,23.01,22.97,22.98,30865.0,16.4232,16.4232,16.3947,16.4018,30865.0
2019-10-08 11:30:00,22.98,22.98,22.91,22.91,61246.0,16.4018,16.4018,16.3519,16.3519,61246.0
2019-10-08 11:35:00,22.92,22.95,22.91,22.93,123949.0,16.359,16.3804,16.3519,16.3661,123949.0
2019-10-08 11:40:00,22.92,22.95,22.92,22.94,62994.0,16.359,16.3804,16.359,16.3733,62994.0
2019-10-08 11:45:00,22.94,22.98,22.93,22.97,39077.0,16.3733,16.4018,16.3661,16.3947,39077.0
2019-10-08 11:50:00,22.97,23.01,22.95,23.0,26358.0,16.3947,16.4232,16.3804,16.4161,26358.0
2019-10-08 11:55:00,23.0,23.03,22.99,23.01,26805.0,16.4161,16.4375,16.409,16.4232,26805.0
2019-10-08 12:00:00,23.0,23.02,22.98,22.99,32616.0,16.4161,16.4304,16.4018,16.409,32616.0
2019-10-08 12:05:00,22.99,23.0,22.98,22.98,28893.0,16.409,16.4161,16.4018,16.4018,28893.0
2019-10-08 12:10:00,22.98,23.0,22.97,23.0,60208.0,16.4018,16.4161,16.3947,16.4161,60208.0
2019-10-08 12:15:00,23.0,23.01,22.98,23.01,49697.0,16.4161,16.4232,16.4018,16.4232,49697.0
2019-10-08 12:20:00,23.01,23.03,23.0,23.01,24115.0,16.4232,16.4375,16.4161,16.4232,24115.0
2019-10-08 12:25:00,23.0,23.02,22.99,23.01,26096.0,16.4161,16.4304,16.409,16.4232,26096.0
2019-10-08 12:30:00,23.01,23.01,22.98,22.98,17984.0,16.4232,16.4232,16.4018,16.4018,17984.0
2019-10-08 12:35:00,22.98,22.99,22.96,22.96,15493.0,16.4018,16.409,16.3875,16.3875,15493.0
2019-10-08 12:40:00,22.96,23.02,22.96,23.02,49923.0,16.3875,16.4304,16.3875,16.4304,49923.0
2019-10-08 12:45:00,23.01,23.06,23.01,23.03,54677.0,16.4232,16.4589,16.4232,16.4375,54677.0
2019-10-08 12:50:00,23.03,23.04,23.0,23.02,22854.0,16.4375,16.4446,16.4161,16.4304,22854.0
2019-10-08 12:55:00,23.02,23.02,22.98,23.01,37490.0,16.4304,16.4304,16.4018,16.4232,37490.0
2019-10-08 13:00:00,23.01,23.01,22.97,22.97,20072.0,16.4232,16.4232,16.3947,16.3947,20072.0
2019-10-08 13:05:00,22.97,23.0,22.96,22.98,34030.0,16.3947,16.4161,16.3875,16.4018,34030.0
2019-10-08 13:10:00,22.99,22.99,22.95,22.96,17675.0,16.409,16.409,16.3804,16.3875,17675.0
2019-10-08 13:15:00,22.96,22.99,22.95,22.99,11689.0,16.3875,16.409,16.3804,16.409,11689.0
2019-10-08 13:20:00,22.99,23.03,22.99,23.03,19875.0,16.409,16.4375,16.409,16.4375,19875.0
2019-10-08 13:25:00,23.02,23.05,23.02,23.05,12280.0,16.4304,16.4518,16.4304,16.4518,12280.0
2019-10-08 13:30:00,23.04,23.06,23.03,23.03,38533.0,16.4446,16.4589,16.4375,16.4375,38533.0
2019-10-08 13:35:00,23.03,23.05,23.02,23.04,18483.0,16.4375,16.4518,16.4304,16.4446,18483.0
2019-10-08 13:40:00,23.05,23.07,23.04,23.07,16055.0,16.4518,16.4661,16.4446,16.4661,16055.0
2019-10-08 13:45:00,23.07,23.12,23.06,23.12,30936.0,16.4661,16.5017,16.4589,16.5017,30936.0
2019-10-08 13:50:00,23.11,23.14,23.1,23.11,78530.0,16.4946,16.516,16.4875,16.4946,78530.0
2019-10-08 13:55:00,23.12,23.13,23.08,23.09,42452.0,16.5017,16.5089,16.4732,16.4803,42452.0
2019-10-08 14:00:00,23.09,23.09,23.05,23.07,30261.0,16.4803,16.4803,16.4518,16.4661,30261.0
2019-10-08 14:05:00,23.08,23.1,23.05,23.06,21015.0,16.4732,16.4875,16.4518,16.4589,21015.0
2019-10-08 14:10:00,23.05,23.08,23.04,23.08,39127.0,16.4518,16.4732,16.4446,16.4732,39127.0
2019-10-08 14:15:00,23.08,23.09,23.06,23.08,18348.0,16.4732,16.4803,16.4589,16.4732,18348.0
2019-10-08 14:20:00,23.09,23.1,23.08,23.09,14165.0,16.4803,16.4875,16.4732,16.4803,14165.0
2019-10-08 14:25:00,23.09,23.09,23.05,23.07,38661.0,16.4803,16.4803,16.4518,16.4661,38661.0
2019-10-08 14:30:00,23.07,23.11,23.05,23.09,41432.0,16.4661,16.4946,16.4518,16.4803,41432.0
2019-10-08 14:35:00,23.09,23.14,23.08,23.11,46102.0,16.4803,16.516,16.4732,16.4946,46102.0
2019-10-08 14:40:00,23.1,23.13,23.08,23.12,31256.0,16.4875,16.5089,16.4732,16.5017,31256.0
2019-10-08 14:45:00,23.12,23.16,23.11,23.15,28466.0,16.5017,16.5303,16.4946,16.5232,28466.0
2019-10-08 14:50:00,23.15,23.16,23.12,23.13,29171.0,16.5232,16.5303,16.5017,16.5089,29171.0
2019-10-08 14:55:00,23.13,23.14,23.02,23.08,99998.0,16.5089,16.516,16.4304,16.4732,99998.0
2019-10-08 15:00:00,23.09,23.13,23.02,23.04,62680.0,16.4803,16.5089,16.4304,16.4446,62680.0
2019-10-08 15:05:00,23.04,23.08,23.04,23.06,47600.0,16.4446,16.4732,16.4446,16.4589,47600.0
2019-10-08 15:10:00,23.06,23.07,23.02,23.06,38855.0,16.4589,16.4661,16.4304,16.4589,38855.0
2019-10-08 15:15:00,23.06,23.11,23.05,23.11,27896.0,16.4589,16.4946,16.4518,16.4946,27896.0
2019-10-08 15:20:00,23.11,23.12,23.07,23.08,35686.0,16.4946,16.5017,16.4661,16.4732,35686.0
2019-10-08 15:25:00,23.08,23.08,23.05,23.07,27770.0,16.4732,16.4732,16.4518,16.4661,27770.0
2019-10-08 15:30:00,23.07,23.1,23.04,23.05,54526.0,16.4661,16.4875,16.4446,16.4518,54526.0
2019-10-08 15:35:00,23.05,23.06,22.97,22.98,74338.0,16.4518,16.4589,16.3947,16.4018,74338.0
2019-10-08 15:40:00,22.99,23.01,22.95,22.98,79080.0,16.409,16.4232,16.3804,16.4018,79080.0
2019-10-08 15:45:00,22.98,23.0,22.95,22.97,121498.0,16.4018,16.4161,16.3804,16.3947,121498.0
2019-10-08 15:50:00,22.97,22.99,22.93,22.95,202562.0,16.3947,16.409,16.3661,16.3804,202562.0
2019-10-08 15:55:00,22.94,22.96,22.9,22.91,488703.0,16.3733,16.3875,16.3447,16.3519,488703.0
2019-10-09 09:30:00,23.03,23.14,23.0,23.05,126558.0,16.4375,16.516,16.4161,16.4518,126558.0
2019-10-09 09:35:00,23.04,23.09,23.01,23.07,75249.0,16.4446,16.4803,16.4232,16.4661,75249.0
2019-10-09 09:40:00,23.07,23.08,23.03,23.05,47917.0,16.4661,16.4732,16.4375,16.4518,47917.0
2019-10-09 09:45:00,23.05,23.09,23.04,23.07,36036.0,16.4518,16.4803,16.4446,16.4661,36036.0
2019-10-09 09:50:00,23.07,23.07,22.98,23.01,41701.0,16.4661,16.4661,16.4018,16.4232,41701.0
2019-10-09 09:55:00,23.01,23.01,22.92,22.93,62511.0,16.4232,16.4232,16.359,16.3661,62511.0
2019-10-09 10:00:00,22.94,22.96,22.9,22.91,42592.0,16.3733,16.3875,16.3447,16.3519,42592.0
2019-10-09 10:05:00,22.92,22.96,22.91,22.92,27372.0,16.359,16.3875,16.3519,16.359,27372.0
2019-10-09 10:10:00,22.92,22.95,22.89,22.91,54194.0,16.359,16.3804,16.3376,16.3519,54194.0
2019-10-09 10:15:00,22.91,22.99,22.91,22.97,38128.0,16.3519,16.409,16.3519,16.3947,38128.0
2019-10-09 10:20:00,22.97,22.99,22.95,22.97,43062.0,16.3947,16.409,16.3804,16.3947,43062.0
2019-10-09 10:25:00,22.97,23.01,22.94,23.0,31867.0,16.3947,16.4232,16.3733,16.4161,31867.0
2019-10-09 10:30:00,23.0,23.0,22.91,22.94,91146.0,16.4161,16.4161,16.3519,16.3733,91146.0
2019-10-09 10:35:00,22.94,22.96,22.88,22.9,43169.0,16.3733,16.3875,16.3304,16.3447,43169.0
2019-10-09 10:40:00,22.9,22.96,22.89,22.95,23727.0,16.3447,16.3875,16.3376,16.3804,23727.0
2019-10-09 10:45:00,22.95,22.97,22.93,22.97,37737.0,16.3804,16.3947,16.3661,16.3947,37737.0
2019-10-09 10:50:00,22.96,22.99,22.95,22.96,69529.0,16.3875,16.409,16.3804,16.3875,69529.0
2019-10-09 10:55:00,22.96,22.97,22.93,22.94,30597.0,16.3875,16.3947,16.3661,16.3733,30597.0
2019-10-09 11:00:00,22.94,22.94,22.85,22.86,39737.0,16.3733,16.3733,16.309,16.3162,39737.0
2019-10-09 11:05:00,22.87,22.9,22.85,22.88,33230.0,16.3233,16.3447,16.309,16.3304,33230.0
2019-10-09 11:10:00,22.88,22.89,22.85,22.89,28736.0,16.3304,16.3376,16.309,16.3376,28736.0
2019-10-09 11:15:00,22.89,22.93,22.88,22.91,32889.0,16.3376,16.3661,16.3304,16.3519,32889.0
2019-10-09 11:20:00,22.91,22.96,22.89,22.96,35233.0,16.3519,16.3875,16.3376,16.3875,35233.0
2019-10-09 11:25:00,22.96,22.97,22.93,22.95,78756.0,16.3875,16.3947,16.3661,16.3804,78756.0
2019-10-09 11:30:00,22.95,22.96,22.92,22.93,39987.0,16.3804,16.3875,16.359,16.3661,39987.0
2019-10-09 11:35:00,22.93,22.96,22.92,22.94,71261.0,16.3661,16.3875,16.359,16.3733,71261.0
2019-10-09 11:40:00,22.94,22.95,22.92,22.94,37099.0,16.3733,16.3804,16.359,16.3733,37099.0
2019-10-09 11:45:00,22.94,22.96,22.94,22.96,45291.0,16.3733,16.3875,16.3733,16.3875,45291.0
2019-10-09 11:50:00,22.96,22.96,22.92,22.93,39910.0,16.3875,16.3875,16.359,16.3661,39910.0
2019-10-09 11:55:00,22.93,22.94,22.9,22.93,48299.0,16.3661,16.3733,16.3447,16.3661,48299.0
2019-10-09 12:00:00,22.93,22.94,22.91,22.93,36610.0,16.3661,16.3733,16.3519,16.3661,36610.0
2019-10-09 12:05:00,22.93,22.96,22.92,22.96,67808.0,16.3661,16.3875,16.359,16.3875,67808.0
2019-10-09 12:10:00,22.96,22.96,22.92,22.95,59068.0,16.3875,16.3875,16.359,16.3804,59068.0
2019-10-09 12:15:00,22.95,22.95,22.93,22.95,34694.0,16.3804,16.3804,16.3661,16.3804,34694.0
2019-10-09 12:20:00,22.95,22.97,22.94,22.97,57382.0,16.3804,16.3947,16.3733,16.3947,57382.0
2019-10-09 12:25:00,22.97,22.98,22.95,22.96,32923.0,16.3947,16.4018,16.3804,16.3875,32923.0
2019-10-09 12:30:00,22.96,22.98,22.95,22.97,573822.0,16.3875,16.4018,16.3804,16.3947,573822.0
2019-10-09 12:35:00,22.97,22.98,22.92,22.93,110213.0,16.3947,16.4018,16.359,16.3661,110213.0
2019-10-09 12:40:00,22.92,22.93,22.89,22.92,56401.0,16.359,16.3661,16.3376,16.359,56401.0
2019-10-09 12:45:00,22.92,22.93,22.88,22.93,49757.0,16.359,16.3661,16.3304,16.3661,49757.0
2019-10-09 12:50:00,22.93,22.93,22.88,22.89,33001.0,16.3661,16.3661,16.3304,16.3376,33001.0
2019-10-09 12:55:00,22.89,22.9,22.85,22.87,34335.0,16.3376,16.3447,16.309,16.3233,34335.0
2019-10-09 13:00:00,22.87,22.9,22.84,22.85,139870.0,16.3233,16.3447,16.3019,16.309,139870.0
2019-10-09 13:05:00,22.84,22.86,22.82,22.86,17996.0,16.3019,16.3162,16.2876,16.3162,17996.0
2019-10-09 13:10:00,22.85,22.88,22.84,22.85,57119.0,16.309,16.3304,16.3019,16.309,57119.0
2019-10-09 13:15:00,22.84,22.85,22.82,22.83,22453.0,16.3019,16.309,16.2876,16.2948,22453.0
2019-10-09 13:20:00,22.83,22.83,22.8,22.8,29382.0,16.2948,16.2948,16.2733,16.2733,29382.0
2019-10-09 13:25:00,22.81,22.82,22.76,22.77,87703.0,16.2805,16.2876,16.2448,16.2519,87703.0
2019-10-09 13:30:00,22.77,22.81,22.77,22.79,61586.0,16.2519,16.2805,16.2519,16.2662,61586.0
2019-10-09 13:35:00,22.79,22.81,22.77,22.8,54479.0,16.2662,16.2805,16.2519,16.2733,54479.0
2019-10-09 13:40:00,22.8,22.85,22.8,22.84,61604.0,16.2733,16.309,16.2733,16.3019,61604.0
2019-10-09 13:45:00,22.85,22.86,22.84,22.85,29294.0,16.309,16.3162,16.3019,16.309,29294.0
2019-10-09 13:50:00,22.85,22.86,22.82,22.83,42393.0,16.309,16.3162,16.2876,16.2948,42393.0
2019-10-09 13:55:00,22.82,22.85,22.81,22.84,52009.0,16.2876,16.309,16.2805,16.3019,52009.0
2019-10-09 14:00:00,22.85,22.85,22.82,22.83,51153.0,16.309,16.309,16.2876,16.2948,51153.0
2019-10-09 14:05:00,22.83,22.87,22.82,22.84,43060.0,16.2948,16.3233,16.2876,16.3019,43060.0
2019-10-09 14:10:00,22.84,22.85,22.82,22.82,81256.0,16.3019,16.309,16.2876,16.2876,81256.0
2019-10-09 14:15:00,22.82,22.82,22.81,22.82,22383.0,16.2876,16.2876,16.2805,16.2876,22383.0
2019-10-09 14:20:00,22.81,22.83,22.8,22.81,45085.0,16.2805,16.2948,16.2733,16.2805,45085.0
2019-10-09 14:25:00,22.81,22.85,22.8,22.85,24574.0,16.2805,16.309,16.2733,16.309,24574.0
2019-10-09 14:30:00,22.85,22.86,22.83,22.84,40463.0,16.309,16.3162,16.2948,16.3019,40463.0
2019-10-09 14:35:00,22.85,22.85,22.83,22.85,92996.0,16.309,16.309,16.2948,16.309,92996.0
2019-10-09 14:40:00,22.84,22.87,22.83,22.86,78907.0,16.3019,16.3233,16.2948,16.3162,78907.0
2019-10-09 14:45:00,22.86,22.89,22.85,22.88,52270.0,16.3162,16.3376,16.309,16.3304,52270.0
2019-10-09 14:50:00,22.88,22.88,22.85,22.87,88051.0,16.3304,16.3304,16.309,16.3233,88051.0
2019-10-09 14:55:00,22.88,22.88,22.8,22.81,183042.0,16.3304,16.3304,16.2733,16.2805,183042.0
2019-10-09 15:00:00,22.81,22.81,22.78,22.79,88705.0,16.2805,16.2805,16.2591,16.2662,88705.0
2019-10-09 15:05:00,22.79,22.82,22.79,22.82,81642.0,16.2662,16.2876,16.2662,16.2876,81642.0
2019-10-09 15:10:00,22.82,22.83,22.81,22.81,52137.0,16.2876,16.2948,16.2805,16.2805,52137.0
2019-10-09 15:15:00,22.81,22.83,22.81,22.82,77818.0,16.2805,16.2948,16.2805,16.2876,77818.0
2019-10-09 15:20:00,22.82,22.84,22.81,22.84,74222.0,16.2876,16.3019,16.2805,16.3019,74222.0
2019-10-09 15:25:00,22.84,22.87,22.82,22.85,95390.0,16.3019,16.3233,16.2876,16.309,95390.0
2019-10-09 15:30:00,22.86,22.86,22.81,22.83,119868.0,16.3162,16.3162,16.2805,16.2948,119868.0
2019-10-09 15:35:00,22.83,22.83,22.79,22.81,291739.0,16.2948,16.2948,16.2662,16.2805,291739.0
2019-10-09 15:40:00,22.8,22.81,22.73,22.73,155262.0,16.2733,16.2805,16.2234,16.2234,155262.0
2019-10-09 15:45:00,22.73,22.76,22.7,22.72,268985.0,16.2234,16.2448,16.202,16.2162,268985.0
2019-10-09 15:50:00,22.73,22.76,22.72,22.75,271590.0,16.2234,16.2448,16.2162,16.2377,271590.0
2019-10-09 15:55:00,22.75,22.75,22.7,22.71,587788.0,16.2377,16.2377,16.202,16.2091,587788.0
2019-10-10 09:30:00,22.84,22.84,22.67,22.7,209276.0,16.3019,16.3019,16.1806,16.202,209276.0
2019-10-10 09:35:00,22.69,22.75,22.69,22.71,123658.0,16.1948,16.2377,16.1948,16.2091,123658.0
2019-10-10 09:40:00,22.7,22.71,22.66,22.7,81081.0,16.202,16.2091,16.1734,16.202,81081.0
2019-10-10 09:45:00,22.7,22.8,22.7,22.8,83377.0,16.202,16.2733,16.202,16.2733,83377.0
2019-10-10 09:50:00,22.8,22.88,22.79,22.84,87802.0,16.2733,16.3304,16.2662,16.3019,87802.0
2019-10-10 09:55:00,22.83,22.92,22.82,22.89,71016.0,16.2948,16.359,16.2876,16.3376,71016.0
2019-10-10 10:00:00,22.9,23.0,22.89,22.95,199196.0,16.3447,16.4161,16.3376,16.3804,199196.0
2019-10-10 10:05:00,22.95,22.96,22.85,22.88,105705.0,16.3804,16.3875,16.309,16.3304,105705.0
2019-10-10 10:10:00,22.88,22.89,22.82,22.85,57740.0,16.3304,16.3376,16.2876,16.309,57740.0
2019-10-10 10:15:00,22.85,22.91,22.84,22.86,76453.0,16.309,16.3519,16.3019,16.3162,76453.0
2019-10-10 10:20:00,22.86,22.87,22.82,22.83,212760.0,16.3162,16.3233,16.2876,16.2948,212760.0
2019-10-10 10:25:00,22.82,22.86,22.81,22.86,46786.0,16.2876,16.3162,16.2805,16.3162,46786.0
2019-10-10 10:30:00,22.86,22.87,22.83,22.84,30708.0,16.3162,16.3233,16.2948,16.3019,30708.0
2019-10-10 10:35:00,22.84,22.85,22.81,22.84,76121.0,16.3019,16.309,16.2805,16.3019,76121.0
2019-10-10 10:40:00,22.84,22.86,22.83,22.85,58418.0,16.3019,16.3162,16.2948,16.309,58418.0
2019-10-10 10:45:00,22.86,22.91,22.85,22.89,133207.0,16.3162,16.3519,16.309,16.3376,133207.0
2019-10-10 10:50:00,22.89,22.92,22.88,22.89,57491.0,16.3376,16.359,16.3304,16.3376,57491.0
2019-10-10 10:55:00,22.89,22.92,22.88,22.89,63473.0,16.3376,16.359,16.3304,16.3376,63473.0
2019-10-10 11:00:00,22.88,22.92,22.86,22.88,70751.0,16.3304,16.359,16.3162,16.3304,70751.0
2019-10-10 11:05:00,22.89,22.9,22.86,22.86,61329.0,16.3376,16.3447,16.3162,16.3162,61329.0
2019-10-10 11:10:00,22.87,22.92,22.86,22.89,60258.0,16.3233,16.359,16.3162,16.3376,60258.0
2019-10-10 11:15:00,22.88,22.9,22.86,22.88,45448.0,16.3304,16.3447,16.3162,16.3304,45448.0
2019-10-10 11:20:00,22.88,22.88,22.84,22.84,39743.0,16.3304,16.3304,16.3019,16.3019,39743.0
2019-10-10 11:25:00,22.84,22.85,22.81,22.85,35337.0,16.3019,16.309,16.2805,16.309,35337.0
2019-10-10 11:30:00,22.84,22.86,22.82,22.84,70584.0,16.3019,16.3162,16.2876,16.3019,70584.0
2019-10-10 11:35:00,22.83,22.85,22.82,22.83,68776.0,16.2948,16.309,16.2876,16.2948,68776.0
2019-10-10 11:40:00,22.84,22.85,22.81,22.82,57999.0,16.3019,16.309,16.2805,16.2876,57999.0
2019-10-10 11:45:00,22.83,22.83,22.78,22.79,41351.0,16.2948,16.2948,16.2591,16.2662,41351.0
2019-10-10 11:50:00,22.79,22.8,22.78,22.8,42914.0,16.2662,16.2733,16.2591,16.2733,42914.0
2019-10-10 11:55:00,22.79,22.79,22.76,22.79,34215.0,16.2662,16.2662,16.2448,16.2662,34215.0
2019-10-10 12:00:00,22.78,22.8,22.77,22.8,50066.0,16.2591,16.2733,16.2519,16.2733,50066.0
2019-10-10 12:05:00,22.79,22.8,22.75,22.76,28211.0,16.2662,16.2733,16.2377,16.2448,28211.0
2019-10-10 12:10:00,22.75,22.78,22.74,22.77,65122.0,16.2377,16.2591,16.2305,16.2519,65122.0
2019-10-10 12:15:00,22.77,22.77,22.73,22.73,32525.0,16.2519,16.2519,16.2234,16.2234,32525.0
2019-10-10 12:20:00,22.72,22.73,22.7,22.71,58969.0,16.2162,16.2234,16.202,16.2091,58969.0
2019-10-10 12:25:00,22.71,22.74,22.7,22.73,49693.0,16.2091,16.2305,16.202,16.2234,49693.0
2019-10-10 12:30:00,22.72,22.74,22.69,22.7,30750.0,16.2162,16.2305,16.1948,16.202,30750.0
2019-10-10 12:35:00,22.69,22.72,22.68,22.71,49348.0,16.1948,16.2162,16.1877,16.2091,49348.0
2019-10-10 12:40:00,22.7,22.72,22.69,22.7,65451.0,16.202,16.2162,16.1948,16.202,65451.0
2019-10-10 12:45:00,22.69,22.7,22.68,22.7,41334.0,16.1948,16.202,16.1877,16.202,41334.0
2019-10-10 12:50:00,22.7,22.71,22.67,22.67,43746.0,16.202,16.2091,16.1806,16.1806,43746.0
2019-10-10 12:55:00,22.67,22.7,22.66,22.69,65041.0,16.1806,16.202,16.1734,16.1948,65041.0
2019-10-10 13:00:00,22.69,22.69,22.67,22.68,46101.0,16.1948,16.1948,16.1806,16.1877,46101.0
2019-10-10 13:05:00,22.68,22.69,22.66,22.68,21465.0,16.1877,16.1948,16.1734,16.1877,21465.0
2019-10-10 13:10:00,22.68,22.68,22.67,22.67,22476.0,16.1877,16.1877,16.1806,16.1806,22476.0
2019-10-10 13:15:00,22.67,22.67,22.63,22.66,68748.0,16.1806,16.1806,16.152,16.1734,68748.0
2019-10-10 13:20:00,22.67,22.68,22.65,22.65,22482.0,16.1806,16.1877,16.1663,16.1663,22482.0
2019-10-10 13:25:00,22.65,22.66,22.62,22.62,68152.0,16.1663,16.1734,16.1449,16.1449,68152.0
2019-10-10 13:30:00,22.62,22.63,22.6,22.61,56925.0,16.1449,16.152,16.1306,16.1377,56925.0
2019-10-10 13:35:00,22.62,22.64,22.61,22.62,38164.0,16.1449,16.1592,16.1377,16.1449,38164.0
2019-10-10 13:40:00,22.62,22.65,22.62,22.65,58946.0,16.1449,16.1663,16.1449,16.1663,58946.0
2019-10-10 13:45:00,22.64,22.66,22.63,22.65,42859.0,16.1592,16.1734,16.152,16.1663,42859.0
2019-10-10 13:50:00,22.65,22.69,22.65,22.69,32000.0,16.1663,16.1948,16.1663,16.1948,32000.0
2019-10-10 13:55:00,22.68,22.71,22.67,22.69,57669.0,16.1877,16.2091,16.1806,16.1948,57669.0
2019-10-10 14:00:00,22.69,22.71,22.68,22.7,31274.0,16.1948,16.2091,16.1877,16.202,31274.0
2019-10-10 14:05:00,22.69,22.71,22.63,22.67,111720.0,16.1948,16.2091,16.152,16.1806,111720.0
2019-10-10 14:10:00,22.67,22.72,22.66,22.7,50174.0,16.1806,16.2162,16.1734,16.202,50174.0
2019-10-10 14:15:00,22.7,22.73,22.68,22.69,50086.0,16.202,16.2234,16.1877,16.1948,50086.0
2019-10-10 14:20:00,22.69,22.7,22.64,22.64,247112.0,16.1948,16.202,16.1592,16.1592,247112.0
2019-10-10 14:25:00,22.64,22.66,22.63,22.66,47269.0,16.1592,16.1734,16.152,16.1734,47269.0
2019-10-10 14:30:00,22.66,22.7,22.65,22.7,35639.0,16.1734,16.202,16.1663,16.202,35639.0
2019-10-10 14:35:00,22.69,22.71,22.69,22.69,80588.0,16.1948,16.2091,16.1948,16.1948,80588.0
2019-10-10 14:40:00,22.7,22.7,22.67,22.68,27953.0,16.202,16.202,16.1806,16.1877,27953.0
2019-10-10 14:45:00,22.68,22.73,22.67,22.7,60353.0,16.1877,16.2234,16.1806,16.202,60353.0
2019-10-10 14:50:00,22.71,22.73,22.69,22.73,42624.0,16.2091,16.2234,16.1948,16.2234,42624.0
2019-10-10 14:55:00,22.73,22.78,22.73,22.77,68723.0,16.2234,16.2591,16.2234,16.2519,68723.0
2019-10-10 15:00:00,22.77,22.79,22.76,22.78,88830.0,16.2519,16.2662,16.2448,16.2591,88830.0
2019-10-10 15:05:00,22.78,22.79,22.75,22.76,108682.0,16.2591,16.2662,16.2377,16.2448,108682.0
2019-10-10 15:10:00,22.75,22.77,22.74,22.77,55840.0,16.2377,16.2519,16.2305,16.2519,55840.0
2019-10-10 15:15:00,22.77,22.79,22.75,22.79,44365.0,16.2519,16.2662,16.2377,16.2662,44365.0
2019-10-10 15:20:00,22.79,22.82,22.77,22.77,137882.0,16.2662,16.2876,16.2519,16.2519,137882.0
2019-10-10 15:25:00,22.78,22.81,22.77,22.78,44257.0,16.2591,16.2805,16.2519,16.2591,44257.0
2019-10-10 15:30:00,22.78,22.79,22.76,22.77,82333.0,16.2591,16.2662,16.2448,16.2519,82333.0
2019-10-10 15:35:00,22.77,22.77,22.74,22.76,92887.0,16.2519,16.2519,16.2305,16.2448,92887.0
2019-10-10 15:40:00,22.76,22.78,22.75,22.77,98772.0,16.2448,16.2591,16.2377,16.2519,98772.0
2019-10-10 15:45:00,22.77,22.8,22.75,22.77,312608.0,16.2519,16.2733,16.2377,16.2519,312608.0
2019-10-10 15:50:00,22.78,22.81,22.77,22.8,310472.0,16.2591,16.2805,16.2519,16.2733,310472.0
2019-10-10 15:55:00,22.79,22.79,22.73,22.74,616622.0,16.2662,16.2662,16.2234,16.2305,616622.0
2019-10-11 09:30:00,22.94,23.08,22.94,23.08,134611.0,16.3733,16.4732,16.3733,16.4732,134611.0
2019-10-11 09:35:00,23.08,23.1,23.0,23.03,143096.0,16.4732,16.4875,16.4161,16.4375,143096.0
2019-10-11 09:40:00,23.03,23.06,23.01,23.05,352253.0,16.4375,16.4589,16.4232,16.4518,352253.0
2019-10-11 09:45:00,23.05,23.13,23.02,23.11,185191.0,16.4518,16.5089,16.4304,16.4946,185191.0
2019-10-11 09:50:00,23.11,23.11,23.06,23.08,89840.0,16.4946,16.4946,16.4589,16.4732,89840.0
2019-10-11 09:55:00,23.07,23.1,23.03,23.03,62239.0,16.4661,16.4875,16.4375,16.4375,62239.0
2019-10-11 10:00:00,23.04,23.13,23.04,23.07,73101.0,16.4446,16.5089,16.4446,16.4661,73101.0
2019-10-11 10:05:00,23.08,23.15,23.08,23.14,54431.0,16.4732,16.5232,16.4732,16.516,54431.0
2019-10-11 10:10:00,23.15,23.16,23.09,23.11,82650.0,16.5232,16.5303,16.4803,16.4946,82650.0
2019-10-11 10:15:00,23.11,23.16,23.1,23.15,53062.0,16.4946,16.5303,16.4875,16.5232,53062.0
2019-10-11 10:20:00,23.15,23.19,23.15,23.17,97846.0,16.5232,16.5517,16.5232,16.5374,97846.0
2019-10-11 10:25:00,23.17,23.17,23.14,23.16,122404.0,16.5374,16.5374,16.516,16.5303,122404.0
2019-10-11 10:30:00,23.17,23.2,23.15,23.18,180208.0,16.5374,16.5588,16.5232,16.5446,180208.0
2019-10-11 10:35:00,23.17,23.17,23.11,23.14,91246.0,16.5374,16.5374,16.4946,16.516,91246.0
2019-10-11 10:40:00,23.13,23.2,23.13,23.19,48497.0,16.5089,16.5588,16.5089,16.5517,48497.0
2019-10-11 10:45:00,23.19,23.24,23.18,23.21,79266.0,16.5517,16.5874,16.5446,16.566,79266.0
2019-10-11 10:50:00,23.21,23.22,23.17,23.18,102670.0,16.566,16.5731,16.5374,16.5446,102670.0
2019-10-11 10:55:00,23.18,23.22,23.17,23.22,54237.0,16.5446,16.5731,16.5374,16.5731,54237.0
2019-10-11 11:00:00,23.22,23.25,23.2,23.2,78273.0,16.5731,16.5945,16.5588,16.5588,78273.0
2019-10-11 11:05:00,23.2,23.22,23.17,23.21,69060.0,16.5588,16.5731,16.5374,16.566,69060.0
2019-10-11 11:10:00,23.22,23.23,23.2,23.22,35186.0,16.5731,16.5803,16.5588,16.5731,35186.0
2019-10-11 11:15:00,23.22,23.25,23.18,23.23,123426.0,16.5731,16.5945,16.5446,16.5803,123426.0
2019-10-11 11:20:00,23.23,23.26,23.2,23.24,452903.0,16.5803,16.6017,16.5588,16.5874,452903.0
2019-10-11 11:25:00,23.25,23.26,23.22,23.22,75829.0,16.5945,16.6017,16.5731,16.5731,75829.0
2019-10-11 11:30:00,23.21,23.23,23.19,23.19,121850.0,16.566,16.5803,16.5517,16.5517,121850.0
2019-10-11 11:35:00,23.19,23.2,23.14,23.14,36693.0,16.5517,16.5588,16.516,16.516,36693.0
2019-10-11 11:40:00,23.14,23.17,23.12,23.16,84522.0,16.516,16.5374,16.5017,16.5303,84522.0
2019-10-11 11:45:00,23.16,23.19,23.12,23.15,107024.0,16.5303,16.5517,16.5017,16.5232,107024.0
2019-10-11 11:50:00,23.15,23.16,23.09,23.09,75280.0,16.5232,16.5303,16.4803,16.4803,75280.0
2019-10-11 11:55:00,23.1,23.11,23.08,23.11,104513.0,16.4875,16.4946,16.4732,16.4946,104513.0
2019-10-11 12:00:00,23.11,23.11,23.08,23.08,56813.0,16.4946,16.4946,16.4732,16.4732,56813.0
2019-10-11 12:05:00,23.08,23.1,23.07,23.08,55925.0,16.4732,16.4875,16.4661,16.4732,55925.0
2019-10-11 12:10:00,23.08,23.13,23.07,23.1,118750.0,16.4732,16.5089,16.4661,16.4875,118750.0
2019-10-11 12:15:00,23.1,23.11,23.07,23.1,53031.0,16.4875,16.4946,16.4661,16.4875,53031.0
2019-10-11 12:20:00,23.1,23.11,23.09,23.11,54819.0,16.4875,16.4946,16.4803,16.4946,54819.0
2019-10-11 12:25:00,23.11,23.12,23.1,23.12,19524.0,16.4946,16.5017,16.4875,16.5017,19524.0
2019-10-11 12:30:00,23.13,23.15,23.08,23.13,70022.0,16.5089,16.5232,16.4732,16.5089,70022.0
2019-10-11 12:35:00,23.13,23.14,23.09,23.1,18711.0,16.5089,16.516,16.4803,16.4875,18711.0
2019-10-11 12:40:00,23.1,23.11,23.08,23.11,26167.0,16.4875,16.4946,16.4732,16.4946,26167.0
2019-10-11 12:45:00,23.11,23.14,23.1,23.14,42665.0,16.4946,16.516,16.4875,16.516,42665.0
2019-10-11 12:50:00,23.13,23.16,23.12,23.15,40478.0,16.5089,16.5303,16.5017,16.5232,40478.0
2019-10-11 12:55:00,23.15,23.17,23.14,23.16,55726.0,16.5232,16.5374,16.516,16.5303,55726.0
2019-10-11 13:00:00,23.16,23.17,23.13,23.14,68769.0,16.5303,16.5374,16.5089,16.516,68769.0
2019-10-11 13:05:00,23.15,23.16,23.13,23.14,31092.0,16.5232,16.5303,16.5089,16.516,31092.0
2019-10-11 13:10:00,23.15,23.16,23.13,23.14,29866.0,16.5232,16.5303,16.5089,16.516,29866.0
2019-10-11 13:15:00,23.14,23.16,23.14,23.15,28679.0,16.516,16.5303,16.516,16.5232,28679.0
2019-10-11 13:20:00,23.16,23.18,23.14,23.16,27771.0,16.5303,16.5446,16.516,16.5303,27771.0
2019-10-11 13:25:00,23.15,23.21,23.15,23.16,166637.0,16.5232,16.566,16.5232,16.5303,166637.0
2019-10-11 13:30:00,23.16,23.17,23.14,23.15,59296.0,16.5303,16.5374,16.516,16.5232,59296.0
2019-10-11 13:35:00,23.16,23.19,23.16,23.18,32146.0,16.5303,16.5517,16.5303,16.5446,32146.0
2019-10-11 13:40:00,23.18,23.19,23.16,23.17,42435.0,16.5446,16.5517,16.5303,16.5374,42435.0
2019-10-11 13:45:00,23.17,23.19,23.16,23.17,25967.0,16.5374,16.5517,16.5303,16.5374,25967.0
2019-10-11 13:50:00,23.17,23.18,23.16,23.16,34488.0,16.5374,16.5446,16.5303,16.5303,34488.0
2019-10-11 13:55:00,23.16,23.19,23.15,23.18,129269.0,16.5303,16.5517,16.5232,16.5446,129269.0
2019-10-11 14:00:00,23.19,23.21,23.17,23.2,64158.0,16.5517,16.566,16.5374,16.5588,64158.0
2019-10-11 14:05:00,23.2,23.23,23.2,23.21,38685.0,16.5588,16.5803,16.5588,16.566,38685.0
2019-10-11 14:10:00,23.2,23.21,23.19,23.2,36830.0,16.5588,16.566,16.5517,16.5588,36830.0
2019-10-11 14:15:00,23.21,23.24,23.2,23.23,29257.0,16.566,16.5874,16.5588,16.5803,29257.0
2019-10-11 14:20:00,23.23,23.24,23.22,23.24,23902.0,16.5803,16.5874,16.5731,16.5874,23902.0
2019-10-11 14:25:00,23.23,23.28,23.23,23.26,57737.0,16.5803,16.6159,16.5803,16.6017,57737.0
2019-10-11 14:30:00,23.26,23.28,23.25,23.28,35881.0,16.6017,16.6159,16.5945,16.6159,35881.0
2019-10-11 14:35:00,23.28,23.28,23.27,23.27,15394.0,16.6159,16.6159,16.6088,16.6088,15394.0
2019-10-11 14:40:00,23.28,23.28,23.26,23.27,64677.0,16.6159,16.6159,16.6017,16.6088,64677.0
2019-10-11 14:45:00,23.27,23.28,23.24,23.25,67750.0,16.6088,16.6159,16.5874,16.5945,67750.0
2019-10-11 14:50:00,23.24,23.26,23.22,23.26,65705.0,16.5874,16.6017,16.5731,16.6017,65705.0
2019-10-11 14:55:00,23.26,23.28,23.26,23.27,30140.0,16.6017,16.6159,16.6017,16.6088,30140.0
2019-10-11 15:00:00,23.27,23.27,23.24,23.24,54311.0,16.6088,16.6088,16.5874,16.5874,54311.0
2019-10-11 15:05:00,23.25,23.26,23.23,23.23,28936.0,16.5945,16.6017,16.5803,16.5803,28936.0
2019-10-11 15:10:00,23.23,23.24,23.22,23.23,56858.0,16.5803,16.5874,16.5731,16.5803,56858.0
2019-10-11 15:15:00,23.24,23.25,23.19,23.2,94088.0,16.5874,16.5945,16.5517,16.5588,94088.0
2019-10-11 15:20:00,23.2,23.21,23.19,23.2,30844.0,16.5588,16.566,16.5517,16.5588,30844.0
2019-10-11 15:25:00,23.2,23.2,23.19,23.2,37598.0,16.5588,16.5588,16.5517,16.5588,37598.0
2019-10-11 15:30:00,23.2,23.2,23.14,23.18,128481.0,16.5588,16.5588,16.516,16.5446,128481.0
2019-10-11 15:35:00,23.19,23.22,23.16,23.2,205135.0,16.5517,16.5731,16.5303,16.5588,205135.0
2019-10-11 15:40:00,23.2,23.21,23.14,23.15,239795.0,16.5588,16.566,16.516,16.5232,239795.0
2019-10-11 15:45:00,23.15,23.19,23.11,23.15,157934.0,16.5232,16.5517,16.4946,16.5232,157934.0
2019-10-11 15:50:00,23.15,23.19,23.12,23.12,234933.0,16.5232,16.5517,16.5017,16.5017,234933.0
2019-10-11 15:55:00,23.13,23.13,23.05,23.07,485997.0,16.5089,16.5089,16.4518,16.4661,485997.0
2019-10-14 09:30:00,22.97,23.05,22.91,23.04,103119.0,16.3947,16.4518,16.3519,16.4446,103119.0
2019-10-14 09:35:00,23.03,23.06,22.99,22.99,53199.0,16.4375,16.4589,16.409,16.409,53199.0
2019-10-14 09:40:00,22.99,23.03,22.97,22.98,194965.0,16.409,16.4375,16.3947,16.4018,194965.0
2019-10-14 09:45:00,22.98,22.98,22.89,22.9,111313.0,16.4018,16.4018,16.3376,16.3447,111313.0
2019-10-14 09:50:00,22.9,22.9,22.79,22.82,105053.0,16.3447,16.3447,16.2662,16.2876,105053.0
2019-10-14 09:55:00,22.82,22.84,22.79,22.84,59548.0,16.2876,16.3019,16.2662,16.3019,59548.0
2019-10-14 10:00:00,22.84,22.88,22.82,22.86,53701.0,16.3019,16.3304,16.2876,16.3162,53701.0
2019-10-14 10:05:00,22.86,22.89,22.83,22.88,49573.0,16.3162,16.3376,16.2948,16.3304,49573.0
2019-10-14 10:10:00,22.89,22.93,22.87,22.91,41685.0,16.3376,16.3661,16.3233,16.3519,41685.0
2019-10-14 10:15:00,22.91,22.93,22.87,22.88,42754.0,16.3519,16.3661,16.3233,16.3304,42754.0
2019-10-14 10:20:00,22.88,22.9,22.85,22.87,46583.0,16.3304,16.3447,16.309,16.3233,46583.0
2019-10-14 10:25:00,22.86,22.87,22.84,22.85,55514.0,16.3162,16.3233,16.3019,16.309,55514.0
2019-10-14 10:30:00,22.84,22.86,22.82,22.83,39429.0,16.3019,16.3162,16.2876,16.2948,39429.0
2019-10-14 10:35:00,22.83,22.88,22.83,22.87,48645.0,16.2948,16.3304,16.2948,16.3233,48645.0
2019-10-14 10:40:00,22.87,22.88,22.85,22.88,30442.0,16.3233,16.3304,16.309,16.3304,30442.0
2019-10-14 10:45:00,22.88,22.88,22.84,22.87,27365.0,16.3304,16.3304,16.3019,16.3233,27365.0
2019-10-14 10:50:00,22.87,22.94,22.86,22.94,81294.0,16.3233,16.3733,16.3162,16.3733,81294.0
2019-10-14 10:55:00,22.93,22.97,22.93,22.96,46610.0,16.3661,16.3947,16.3661,16.3875,46610.0
2019-10-14 11:00:00,22.96,23.01,22.95,22.98,126959.0,16.3875,16.4232,16.3804,16.4018,126959.0
2019-10-14 11:05:00,22.98,22.99,22.96,22.98,30880.0,16.4018,16.409,16.3875,16.4018,30880.0
2019-10-14 11:10:00,22.98,23.01,22.97,23.0,132805.0,16.4018,16.4232,16.3947,16.4161,132805.0
2019-10-14 11:15:00,23.01,23.08,23.0,23.03,203856.0,16.4232,16.4732,16.4161,16.4375,203856.0
2019-10-14 11:20:00,23.02,23.04,23.0,23.02,290631.0,16.4304,16.4446,16.4161,16.4304,290631.0
2019-10-14 11:25:00,23.03,23.09,23.03,23.05,112502.0,16.4375,16.4803,16.4375,16.4518,112502.0
2019-10-14 11:30:00,23.05,23.16,23.04,23.14,437676.0,16.4518,16.5303,16.4446,16.516,437676.0
2019-10-14 11:35:00,23.14,23.18,23.13,23.15,95324.0,16.516,16.5446,16.5089,16.5232,95324.0
2019-10-14 11:40:00,23.15,23.17,23.11,23.13,82497.0,16.5232,16.5374,16.4946,16.5089,82497.0
2019-10-14 11:45:00,23.13,23.14,23.1,23.1,51622.0,16.5089,16.516,16.4875,16.4875,51622.0
2019-10-14 11:50:00,23.1,23.15,23.09,23.12,31311.0,16.4875,16.5232,16.4803,16.5017,31311.0
2019-10-14 11:55:00,23.12,23.13,23.09,23.09,30330.0,16.5017,16.5089,16.4803,16.4803,30330.0
2019-10-14 12:00:00,23.09,23.11,23.03,23.05,100550.0,16.4803,16.4946,16.4375,16.4518,100550.0
2019-10-14 12:05:00,23.05,23.08,23.05,23.07,32930.0,16.4518,16.4732,16.4518,16.4661,32930.0
2019-10-14 12:10:00,23.06,23.12,23.06,23.1,104255.0,16.4589,16.5017,16.4589,16.4875,104255.0
2019-10-14 12:15:00,23.11,23.16,23.1,23.14,108113.0,16.4946,16.5303,16.4875,16.516,108113.0
2019-10-14 12:20:00,23.15,23.15,23.11,23.14,50071.0,16.5232,16.5232,16.4946,16.516,50071.0
2019-10-14 12:25:00,23.14,23.22,23.14,23.2,293197.0,16.516,16.5731,16.516,16.5588,293197.0
2019-10-14 12:30:00,23.19,23.2,23.17,23.18,65518.0,16.5517,16.5588,16.5374,16.5446,65518.0
2019-10-14 12:35:00,23.18,23.21,23.17,23.18,32567.0,16.5446,16.566,16.5374,16.5446,32567.0
2019-10-14 12:40:00,23.19,23.21,23.17,23.19,166534.0,16.5517,16.566,16.5374,16.5517,166534.0
2019-10-14 12:45:00,23.19,23.23,23.18,23.2,50015.0,16.5517,16.5803,16.5446,16.5588,50015.0
2019-10-14 12:50:00,23.2,23.21,23.18,23.19,49358.0,16.5588,16.566,16.5446,16.5517,49358.0
2019-10-14 12:55:00,23.18,23.2,23.18,23.19,33400.0,16.5446,16.5588,16.5446,16.5517,33400.0
2019-10-14 13:00:00,23.18,23.2,23.17,23.18,217358.0,16.5446,16.5588,16.5374,16.5446,217358.0
2019-10-14 13:05:00,23.18,23.2,23.17,23.18,44345.0,16.5446,16.5588,16.5374,16.5446,44345.0
2019-10-14 13:10:00,23.18,23.21,23.18,23.19,40393.0,16.5446,16.566,16.5446,16.5517,40393.0
2019-10-14 13:15:00,23.19,23.2,23.17,23.19,28396.0,16.5517,16.5588,16.5374,16.5517,28396.0
2019-10-14 13:20:00,23.19,23.2,23.16,23.17,130660.0,16.5517,16.5588,16.5303,16.5374,130660.0
2019-10-14 13:25:00,23.17,23.21,23.16,23.19,38984.0,16.5374,16.566,16.5303,16.5517,38984.0
2019-10-14 13:30:00,23.18,23.19,23.16,23.18,28628.0,16.5446,16.5517,16.5303,16.5446,28628.0
2019-10-14 13:35:00,23.19,23.21,23.18,23.19,112875.0,16.5517,16.566,16.5446,16.5517,112875.0
2019-10-14 13:40:00,23.2,23.23,23.19,23.19,95928.0,16.5588,16.5803,16.5517,16.5517,95928.0
2019-10-14 13:45:00,23.19,23.22,23.18,23.22,49863.0,16.5517,16.5731,16.5446,16.5731,49863.0
2019-10-14 13:50:00,23.22,23.24,23.19,23.23,257587.0,16.5731,16.5874,16.5517,16.5803,257587.0
2019-10-14 13:55:00,23.23,23.25,23.21,23.23,42913.0,16.5803,16.5945,16.566,16.5803,42913.0
2019-10-14 14:00:00,23.23,23.25,23.21,23.22,23400.0,16.5803,16.5945,16.566,16.5731,23400.0
2019-10-14 14:05:00,23.21,23.25,23.21,23.21,38910.0,16.566,16.5945,16.566,16.566,38910.0
2019-10-14 14:10:00,23.22,23.22,23.19,23.2,83555.0,16.5731,16.5731,16.5517,16.5588,83555.0
2019-10-14 14:15:00,23.2,23.21,23.16,23.17,108537.0,16.5588,16.566,16.5303,16.5374,108537.0
2019-10-14 14:20:00,23.17,23.2,23.16,23.2,64193.0,16.5374,16.5588,16.5303,16.5588,64193.0
2019-10-14 14:25:00,23.2,23.2,23.19,23.2,67587.0,16.5588,16.5588,16.5517,16.5588,67587.0
2019-10-14 14:30:00,23.2,23.22,23.19,23.22,75084.0,16.5588,16.5731,16.5517,16.5731,75084.0
2019-10-14 14:35:00,23.21,23.22,23.19,23.2,64845.0,16.566,16.5731,16.5517,16.5588,64845.0
2019-10-14 14:40:00,23.2,23.21,23.19,23.2,141967.0,16.5588,16.566,16.5517,16.5588,141967.0
2019-10-14 14:45:00,23.2,23.2,23.19,23.2,99869.0,16.5588,16.5588,16.5517,16.5588,99869.0
2019-10-14 14:50:00,23.19,23.21,23.19,23.2,67663.0,16.5517,16.566,16.5517,16.5588,67663.0
2019-10-14 14:55:00,23.2,23.2,23.16,23.16,53087.0,16.5588,16.5588,16.5303,16.5303,53087.0
2019-10-14 15:00:00,23.17,23.18,23.16,23.18,51521.0,16.5374,16.5446,16.5303,16.5446,51521.0
2019-10-14 15:05:00,23.18,23.18,23.16,23.18,42945.0,16.5446,16.5446,16.5303,16.5446,42945.0
2019-10-14 15:10:00,23.18,23.19,23.15,23.15,55977.0,16.5446,16.5517,16.5232,16.5232,55977.0
2019-10-14 15:15:00,23.16,23.17,23.15,23.16,79701.0,16.5303,16.5374,16.5232,16.5303,79701.0
2019-10-14 15:20:00,23.16,23.16,23.13,23.14,75488.0,16.5303,16.5303,16.5089,16.516,75488.0
2019-10-14 15:25:00,23.13,23.15,23.13,23.14,60890.0,16.5089,16.5232,16.5089,16.516,60890.0
2019-10-14 15:30:00,23.14,23.14,23.09,23.1,108962.0,16.516,16.516,16.4803,16.4875,108962.0
2019-10-14 15:35:00,23.1,23.13,23.08,23.11,135288.0,16.4875,16.5089,16.4732,16.4946,135288.0
2019-10-14 15:40:00,23.12,23.12,23.09,23.1,124574.0,16.5017,16.5017,16.4803,16.4875,124574.0
2019-10-14 15:45:00,23.1,23.14,23.09,23.14,98343.0,16.4875,16.516,16.4803,16.516,98343.0
2019-10-14 15:50:00,23.13,23.15,23.13,23.13,197153.0,16.5089,16.5232,16.5089,16.5089,197153.0
2019-10-14 15:55:00,23.13,23.14,23.11,23.13,350212.0,16.5089,16.516,16.4946,16.5089,350212.0
2019-10-15 09:30:00,23.08,23.14,23.04,23.07,142888.0,16.4732,16.516,16.4446,16.4661,142888.0
2019-10-15 09:35:00,23.07,23.11,23.05,23.1,64580.0,16.4661,16.4946,16.4518,16.4875,64580.0
2019-10-15 09:40:00,23.1,23.2,23.09,23.18,98251.0,16.4875,16.5588,16.4803,16.5446,98251.0
2019-10-15 09:45:00,23.18,23.24,23.18,23.21,116251.0,16.5446,16.5874,16.5446,16.566,116251.0
2019-10-15 09:50:00,23.21,23.24,23.19,23.21,171009.0,16.566,16.5874,16.5517,16.566,171009.0
2019-10-15 09:55:00,23.21,23.29,23.21,23.27,370410.0,16.566,16.6231,16.566,16.6088,370410.0
2019-10-15 10:00:00,23.26,23.27,23.19,23.21,87879.0,16.6017,16.6088,16.5517,16.566,87879.0
2019-10-15 10:05:00,23.21,23.22,23.19,23.2,33769.0,16.566,16.5731,16.5517,16.5588,33769.0
2019-10-15 10:10:00,23.2,23.28,23.19,23.25,361775.0,16.5588,16.6159,16.5517,16.5945,361775.0
2019-10-15 10:15:00,23.25,23.26,23.2,23.25,96794.0,16.5945,16.6017,16.5588,16.5945,96794.0
2019-10-15 10:20:00,23.25,23.25,23.18,23.18,67685.0,16.5945,16.5945,16.5446,16.5446,67685.0
2019-10-15 10:25:00,23.19,23.26,23.19,23.22,25242.0,16.5517,16.6017,16.5517,16.5731,25242.0
2019-10-15 10:30:00,23.23,23.26,23.21,23.26,163488.0,16.5803,16.6017,16.566,16.6017,163488.0
2019-10-15 10:35:00,23.26,23.3,23.24,23.3,148392.0,16.6017,16.6302,16.5874,16.6302,148392.0
2019-10-15 10:40:00,23.3,23.35,23.28,23.32,152274.0,16.6302,16.6659,16.6159,16.6445,152274.0
2019-10-15 10:45:00,23.32,23.33,23.29,23.31,391433.0,16.6445,16.6516,16.6231,16.6374,391433.0
2019-10-15 10:50:00,23.31,23.36,23.31,23.35,58391.0,16.6374,16.673,16.6374,16.6659,58391.0
2019-10-15 10:55:00,23.35,23.36,23.32,23.35,49704.0,16.6659,16.673,16.6445,16.6659,49704.0
2019-10-15 11:00:00,23.35,23.37,23.34,23.34,59186.0,16.6659,16.6802,16.6588,16.6588,59186.0
2019-10-15 11:05:00,23.35,23.38,23.32,23.36,72333.0,16.6659,16.6873,16.6445,16.673,72333.0
2019-10-15 11:10:00,23.37,23.39,23.34,23.34,69524.0,16.6802,16.6945,16.6588,16.6588,69524.0
2019-10-15 11:15:00,23.35,23.36,23.33,23.35,39451.0,16.6659,16.673,16.6516,16.6659,39451.0
2019-10-15 11:20:00,23.35,23.35,23.32,23.35,34166.0,16.6659,16.6659,16.6445,16.6659,34166.0
2019-10-15 11:25:00,23.35,23.4,23.34,23.39,65190.0,16.6659,16.7016,16.6588,16.6945,65190.0
2019-10-15 11:30:00,23.39,23.39,23.37,23.37,52888.0,16.6945,16.6945,16.6802,16.6802,52888.0
2019-10-15 11:35:00,23.36,23.38,23.34,23.37,56414.0,16.673,16.6873,16.6588,16.6802,56414.0
2019-10-15 11:40:00,23.37,23.41,23.37,23.39,36571.0,16.6802,16.7087,16.6802,16.6945,36571.0
2019-10-15 11:45:00,23.39,23.41,23.37,23.4,51593.0,16.6945,16.7087,16.6802,16.7016,51593.0
2019-10-15 11:50:00,23.39,23.44,23.39,23.42,46916.0,16.6945,16.7301,16.6945,16.7159,46916.0
2019-10-15 11:55:00,23.43,23.45,23.37,23.39,329659.0,16.723,16.7373,16.6802,16.6945,329659.0
2019-10-15 12:00:00,23.39,23.4,23.36,23.39,71869.0,16.6945,16.7016,16.673,16.6945,71869.0
2019-10-15 12:05:00,23.4,23.41,23.38,23.38,99346.0,16.7016,16.7087,16.6873,16.6873,99346.0
2019-10-15 12:10:00,23.38,23.39,23.36,23.39,60484.0,16.6873,16.6945,16.673,16.6945,60484.0
2019-10-15 12:15:00,23.38,23.41,23.38,23.39,55992.0,16.6873,16.7087,16.6873,16.6945,55992.0
2019-10-15 12:20:00,23.39,23.4,23.38,23.39,48282.0,16.6945,16.7016,16.6873,16.6945,48282.0
2019-10-15 12:25:00,23.39,23.4,23.39,23.4,10342.0,16.6945,16.7016,16.6945,16.7016,10342.0
2019-10-15 12:30:00,23.4,23.42,23.39,23.41,32528.0,16.7016,16.7159,16.6945,16.7087,32528.0
2019-10-15 12:35:00,23.41,23.42,23.39,23.41,55739.0,16.7087,16.7159,16.6945,16.7087,55739.0
2019-10-15 12:40:00,23.41,23.43,23.4,23.42,45547.0,16.7087,16.723,16.7016,16.7159,45547.0
2019-10-15 12:45:00,23.42,23.42,23.39,23.41,30433.0,16.7159,16.7159,16.6945,16.7087,30433.0
2019-10-15 12:50:00,23.41,23.41,23.4,23.4,42393.0,16.7087,16.7087,16.7016,16.7016,42393.0
2019-10-15 12:55:00,23.4,23.44,23.4,23.43,79598.0,16.7016,16.7301,16.7016,16.723,79598.0
2019-10-15 13:00:00,23.43,23.44,23.4,23.41,63945.0,16.723,16.7301,16.7016,16.7087,63945.0
2019-10-15 13:05:00,23.42,23.45,23.41,23.42,154881.0,16.7159,16.7373,16.7087,16.7159,154881.0
2019-10-15 13:10:00,23.42,23.42,23.38,23.39,60659.0,16.7159,16.7159,16.6873,16.6945,60659.0
2019-10-15 13:15:00,23.39,23.41,23.37,23.38,36354.0,16.6945,16.7087,16.6802,16.6873,36354.0
2019-10-15 13:20:00,23.38,23.39,23.37,23.38,20768.0,16.6873,16.6945,16.6802,16.6873,20768.0
2019-10-15 13:25:00,23.38,23.39,23.36,23.37,33012.0,16.6873,16.6945,16.673,16.6802,33012.0
2019-10-15 13:30:00,23.37,23.38,23.35,23.36,46005.0,16.6802,16.6873,16.6659,16.673,46005.0
2019-10-15 13:35:00,23.36,23.38,23.35,23.38,39784.0,16.673,16.6873,16.6659,16.6873,39784.0
2019-10-15 13:40:00,23.38,23.4,23.36,23.39,34627.0,16.6873,16.7016,16.673,16.6945,34627.0
2019-10-15 13:45:00,23.39,23.4,23.38,23.38,32215.0,16.6945,16.7016,16.6873,16.6873,32215.0
2019-10-15 13:50:00,23.39,23.4,23.38,23.39,24867.0,16.6945,16.7016,16.6873,16.6945,24867.0
2019-10-15 13:55:00,23.38,23.39,23.33,23.33,45358.0,16.6873,16.6945,16.6516,16.6516,45358.0
2019-10-15 14:00:00,23.33,23.34,23.3,23.3,42110.0,16.6516,16.6588,16.6302,16.6302,42110.0
2019-10-15 14:05:00,23.3,23.32,23.29,23.32,35888.0,16.6302,16.6445,16.6231,16.6445,35888.0
2019-10-15 14:10:00,23.31,23.32,23.3,23.3,24805.0,16.6374,16.6445,16.6302,16.6302,24805.0
2019-10-15 14:15:00,23.3,23.31,23.28,23.3,32528.0,16.6302,16.6374,16.6159,16.6302,32528.0
2019-10-15 14:20:00,23.29,23.31,23.28,23.29,29091.0,16.6231,16.6374,16.6159,16.6231,29091.0
2019-10-15 14:25:00,23.28,23.29,23.23,23.23,44902.0,16.6159,16.6231,16.5803,16.5803,44902.0
2019-10-15 14:30:00,23.23,23.23,23.21,23.22,22915.0,16.5803,16.5803,16.566,16.5731,22915.0
2019-10-15 14:35:00,23.21,23.22,23.18,23.18,58244.0,16.566,16.5731,16.5446,16.5446,58244.0
2019-10-15 14:40:00,23.18,23.19,23.16,23.18,37605.0,16.5446,16.5517,16.5303,16.5446,37605.0
2019-10-15 14:45:00,23.18,23.19,23.15,23.16,47977.0,16.5446,16.5517,16.5232,16.5303,47977.0
2019-10-15 14:50:00,23.17,23.18,23.15,23.15,29258.0,16.5374,16.5446,16.5232,16.5232,29258.0
2019-10-15 14:55:00,23.16,23.17,23.13,23.14,31411.0,16.5303,16.5374,16.5089,16.516,31411.0
2019-10-15 15:00:00,23.13,23.15,23.13,23.14,32545.0,16.5089,16.5232,16.5089,16.516,32545.0
2019-10-15 15:05:00,23.14,23.16,23.13,23.15,46757.0,16.516,16.5303,16.5089,16.5232,46757.0
2019-10-15 15:10:00,23.14,23.15,23.12,23.13,38702.0,16.516,16.5232,16.5017,16.5089,38702.0
2019-10-15 15:15:00,23.13,23.16,23.12,23.14,68910.0,16.5089,16.5303,16.5017,16.516,68910.0
2019-10-15 15:20:00,23.14,23.14,23.12,23.13,31376.0,16.516,16.516,16.5017,16.5089,31376.0
2019-10-15 15:25:00,23.13,23.17,23.13,23.17,61561.0,16.5089,16.5374,16.5089,16.5374,61561.0
2019-10-15 15:30:00,23.16,23.17,23.13,23.16,61615.0,16.5303,16.5374,16.5089,16.5303,61615.0
2019-10-15 15:35:00,23.16,23.17,23.15,23.17,80690.0,16.5303,16.5374,16.5232,16.5374,80690.0
2019-10-15 15:40:00,23.16,23.17,23.13,23.13,59577.0,16.5303,16.5374,16.5089,16.5089,59577.0
2019-10-15 15:45:00,23.14,23.15,23.13,23.14,60625.0,16.516,16.5232,16.5089,16.516,60625.0
2019-10-15 15:50:00,23.14,23.16,23.13,23.16,168297.0,16.516,16.5303,16.5089,16.5303,168297.0
2019-10-15 15:55:00,23.16,23.16,23.13,23.15,288697.0,16.5303,16.5303,16.5089,16.5232,288697.0
2019-10-16 09:30:00,23.06,23.11,23.03,23.09,218384.0,16.4589,16.4946,16.4375,16.4803,218384.0
2019-10-16 09:35:00,23.1,23.18,23.09,23.16,156542.0,16.4875,16.5446,16.4803,16.5303,156542.0
2019-10-16 09:40:00,23.15,23.18,23.1,23.13,52721.0,16.5232,16.5446,16.4875,16.5089,52721.0
2019-10-16 09:45:00,23.12,23.14,23.06,23.06,45411.0,16.5017,16.516,16.4589,16.4589,45411.0
2019-10-16 09:50:00,23.05,23.13,23.03,23.12,134373.0,16.4518,16.5089,16.4375,16.5017,134373.0
2019-10-16 09:55:00,23.13,23.14,23.07,23.09,75063.0,16.5089,16.516,16.4661,16.4803,75063.0
2019-10-16 10:00:00,23.09,23.11,23.07,23.1,74969.0,16.4803,16.4946,16.4661,16.4875,74969.0
2019-10-16 10:05:00,23.1,23.1,23.06,23.1,62289.0,16.4875,16.4875,16.4589,16.4875,62289.0
2019-10-16 10:10:00,23.09,23.13,23.08,23.11,63847.0,16.4803,16.5089,16.4732,16.4946,63847.0
2019-10-16 10:15:00,23.1,23.1,23.07,23.09,31995.0,16.4875,16.4875,16.4661,16.4803,31995.0
2019-10-16 10:20:00,23.08,23.09,23.03,23.05,29749.0,16.4732,16.4803,16.4375,16.4518,29749.0
2019-10-16 10:25:00,23.04,23.06,23.02,23.05,39331.0,16.4446,16.4589,16.4304,16.4518,39331.0
2019-10-16 10:30:00,23.05,23.11,23.04,23.1,50048.0,16.4518,16.4946,16.4446,16.4875,50048.0
2019-10-16 10:35:00,23.1,23.11,23.07,23.09,218640.0,16.4875,16.4946,16.4661,16.4803,218640.0
2019-10-16 10:40:00,23.09,23.09,23.03,23.05,92375.0,16.4803,16.4803,16.4375,16.4518,92375.0
2019-10-16 10:45:00,23.04,23.08,23.04,23.06,54306.0,16.4446,16.4732,16.4446,16.4589,54306.0
2019-10-16 10:50:00,23.06,23.08,23.05,23.08,85312.0,16.4589,16.4732,16.4518,16.4732,85312.0
2019-10-16 10:55:00,23.08,23.09,23.06,23.08,55950.0,16.4732,16.4803,16.4589,16.4732,55950.0
2019-10-16 11:00:00,23.08,23.09,23.02,23.05,72213.0,16.4732,16.4803,16.4304,16.4518,72213.0
2019-10-16 11:05:00,23.05,23.07,23.04,23.06,105151.0,16.4518,16.4661,16.4446,16.4589,105151.0
2019-10-16 11:10:00,23.06,23.06,23.01,23.02,31064.0,16.4589,16.4589,16.4232,16.4304,31064.0
2019-10-16 11:15:00,23.02,23.02,22.99,23.01,46780.0,16.4304,16.4304,16.409,16.4232,46780.0
2019-10-16 11:20:00,23.01,23.01,22.98,22.98,40732.0,16.4232,16.4232,16.4018,16.4018,40732.0
2019-10-16 11:25:00,22.98,22.99,22.95,22.98,62209.0,16.4018,16.409,16.3804,16.4018,62209.0
2019-10-16 11:30:00,22.98,23.0,22.97,22.98,58003.0,16.4018,16.4161,16.3947,16.4018,58003.0
2019-10-16 11:35:00,22.99,23.0,22.96,22.96,36382.0,16.409,16.4161,16.3875,16.3875,36382.0
2019-10-16 11:40:00,22.96,22.98,22.95,22.98,36987.0,16.3875,16.4018,16.3804,16.4018,36987.0
2019-10-16 11:45:00,22.97,22.98,22.96,22.98,26199.0,16.3947,16.4018,16.3875,16.4018,26199.0
2019-10-16 11:50:00,22.97,22.97,22.94,22.95,14298.0,16.3947,16.3947,16.3733,16.3804,14298.0
2019-10-16 11:55:00,22.94,22.96,22.94,22.95,13948.0,16.3733,16.3875,16.3733,16.3804,13948.0
2019-10-16 12:00:00,22.95,22.97,22.94,22.96,35525.0,16.3804,16.3947,16.3733,16.3875,35525.0
2019-10-16 12:05:00,22.95,22.96,22.94,22.95,25166.0,16.3804,16.3875,16.3733,16.3804,25166.0
2019-10-16 12:10:00,22.96,22.97,22.95,22.96,21574.0,16.3875,16.3947,16.3804,16.3875,21574.0
2019-10-16 12:15:00,22.96,22.98,22.95,22.97,41937.0,16.3875,16.4018,16.3804,16.3947,41937.0
2019-10-16 12:20:00,22.97,22.99,22.96,22.96,24270.0,16.3947,16.409,16.3875,16.3875,24270.0
2019-10-16 12:25:00,22.96,22.97,22.95,22.96,22053.0,16.3875,16.3947,16.3804,16.3875,22053.0
2019-10-16 12:30:00,22.96,22.98,22.95,22.96,14536.0,16.3875,16.4018,16.3804,16.3875,14536.0
2019-10-16 12:35:00,22.96,22.96,22.92,22.93,17969.0,16.3875,16.3875,16.359,16.3661,17969.0
2019-10-16 12:40:00,22.93,22.95,22.91,22.92,28053.0,16.3661,16.3804,16.3519,16.359,28053.0
2019-10-16 12:45:00,22.92,22.94,22.91,22.93,52195.0,16.359,16.3733,16.3519,16.3661,52195.0
2019-10-16 12:50:00,22.93,22.93,22.86,22.88,76411.0,16.3661,16.3661,16.3162,16.3304,76411.0
2019-10-16 12:55:00,22.87,22.89,22.86,22.86,28138.0,16.3233,16.3376,16.3162,16.3162,28138.0
2019-10-16 13:00:00,22.86,22.86,22.85,22.85,45223.0,16.3162,16.3162,16.309,16.309,45223.0
2019-10-16 13:05:00,22.85,22.87,22.84,22.85,146627.0,16.309,16.3233,16.3019,16.309,146627.0
2019-10-16 13:10:00,22.86,22.86,22.84,22.86,41072.0,16.3162,16.3162,16.3019,16.3162,41072.0
2019-10-16 13:15:00,22.86,22.86,22.84,22.86,53620.0,16.3162,16.3162,16.3019,16.3162,53620.0
2019-10-16 13:20:00,22.86,22.87,22.84,22.85,57192.0,16.3162,16.3233,16.3019,16.309,57192.0
2019-10-16 13:25:00,22.85,22.87,22.85,22.87,41713.0,16.309,16.3233,16.309,16.3233,41713.0
2019-10-16 13:30:00,22.86,22.87,22.82,22.84,109654.0,16.3162,16.3233,16.2876,16.3019,109654.0
2019-10-16 13:35:00,22.85,22.88,22.84,22.87,119372.0,16.309,16.3304,16.3019,16.3233,119372.0
2019-10-16 13:40:00,22.86,22.87,22.85,22.87,59489.0,16.3162,16.3233,16.309,16.3233,59489.0
2019-10-16 13:45:00,22.87,22.87,22.85,22.86,45072.0,16.3233,16.3233,16.309,16.3162,45072.0
2019-10-16 13:50:00,22.86,22.86,22.83,22.84,45824.0,16.3162,16.3162,16.2948,16.3019,45824.0
2019-10-16 13:55:00,22.84,22.84,22.81,22.82,56655.0,16.3019,16.3019,16.2805,16.2876,56655.0
2019-10-16 14:00:00,22.83,22.83,22.82,22.82,16601.0,16.2948,16.2948,16.2876,16.2876,16601.0
2019-10-16 14:05:00,22.82,22.86,22.81,22.86,80212.0,16.2876,16.3162,16.2805,16.3162,80212.0
2019-10-16 14:10:00,22.86,22.86,22.84,22.85,22303.0,16.3162,16.3162,16.3019,16.309,22303.0
2019-10-16 14:15:00,22.85,22.86,22.84,22.85,14795.0,16.309,16.3162,16.3019,16.309,14795.0
2019-10-16 14:20:00,22.85,22.87,22.82,22.83,54090.0,16.309,16.3233,16.2876,16.2948,54090.0
2019-10-16 14:25:00,22.83,22.84,22.82,22.82,30275.0,16.2948,16.3019,16.2876,16.2876,30275.0
2019-10-16 14:30:00,22.83,22.86,22.82,22.86,59977.0,16.2948,16.3162,16.2876,16.3162,59977.0
2019-10-16 14:35:00,22.86,22.88,22.85,22.88,51229.0,16.3162,16.3304,16.309,16.3304,51229.0
2019-10-16 14:40:00,22.89,22.89,22.86,22.87,46938.0,16.3376,16.3376,16.3162,16.3233,46938.0
2019-10-16 14:45:00,22.87,22.89,22.87,22.89,23447.0,16.3233,16.3376,16.3233,16.3376,23447.0
2019-10-16 14:50:00,22.89,22.9,22.89,22.89,30756.0,16.3376,16.3447,16.3376,16.3376,30756.0
2019-10-16 14:55:00,22.89,22.91,22.88,22.9,60061.0,16.3376,16.3519,16.3304,16.3447,60061.0
2019-10-16 15:00:00,22.9,22.91,22.87,22.88,50911.0,16.3447,16.3519,16.3233,16.3304,50911.0
2019-10-16 15:05:00,22.88,22.89,22.85,22.87,50162.0,16.3304,16.3376,16.309,16.3233,50162.0
2019-10-16 15:10:00,22.86,22.87,22.83,22.84,29721.0,16.3162,16.3233,16.2948,16.3019,29721.0
2019-10-16 15:15:00,22.83,22.84,22.81,22.83,82303.0,16.2948,16.3019,16.2805,16.2948,82303.0
2019-10-16 15:20:00,22.83,22.83,22.8,22.82,46338.0,16.2948,16.2948,16.2733,16.2876,46338.0
2019-10-16 15:25:00,22.81,22.82,22.79,22.79,34639.0,16.2805,16.2876,16.2662,16.2662,34639.0
2019-10-16 15:30:00,22.79,22.81,22.78,22.8,102692.0,16.2662,16.2805,16.2591,16.2733,102692.0
2019-10-16 15:35:00,22.8,22.83,22.8,22.8,175789.0,16.2733,16.2948,16.2733,16.2733,175789.0
2019-10-16 15:40:00,22.8,22.8,22.75,22.75,94305.0,16.2733,16.2733,16.2377,16.2377,94305.0
2019-10-16 15:45:00,22.75,22.76,22.72,22.75,242795.0,16.2377,16.2448,16.2162,16.2377,242795.0
2019-10-16 15:50:00,22.75,22.78,22.74,22.78,271430.0,16.2377,16.2591,16.2305,16.2591,271430.0
2019-10-16 15:55:00,22.78,22.83,22.77,22.81,636643.0,16.2591,16.2948,16.2519,16.2805,636643.0
2019-10-17 09:30:00,22.8,22.86,22.71,22.74,170414.0,16.2733,16.3162,16.2091,16.2305,170414.0
2019-10-17 09:35:00,22.75,22.91,22.75,22.86,143535.0,16.2377,16.3519,16.2377,16.3162,143535.0
2019-10-17 09:40:00,22.86,22.87,22.81,22.86,74350.0,16.3162,16.3233,16.2805,16.3162,74350.0
2019-10-17 09:45:00,22.86,22.86,22.77,22.78,91865.0,16.3162,16.3162,16.2519,16.2591,91865.0
2019-10-17 09:50:00,22.78,22.81,22.76,22.8,109869.0,16.2591,16.2805,16.2448,16.2733,109869.0
2019-10-17 09:55:00,22.8,22.83,22.79,22.81,42094.0,16.2733,16.2948,16.2662,16.2805,42094.0
2019-10-17 10:00:00,22.81,22.82,22.76,22.77,50313.0,16.2805,16.2876,16.2448,16.2519,50313.0
2019-10-17 10:05:00,22.77,22.82,22.77,22.8,73557.0,16.2519,16.2876,16.2519,16.2733,73557.0
2019-10-17 10:10:00,22.81,22.82,22.78,22.8,64800.0,16.2805,16.2876,16.2591,16.2733,64800.0
2019-10-17 10:15:00,22.81,22.83,22.8,22.8,186299.0,16.2805,16.2948,16.2733,16.2733,186299.0
2019-10-17 10:20:00,22.8,22.81,22.79,22.8,47554.0,16.2733,16.2805,16.2662,16.2733,47554.0
2019-10-17 10:25:00,22.8,22.82,22.76,22.77,42365.0,16.2733,16.2876,16.2448,16.2519,42365.0
2019-10-17 10:30:00,22.77,22.8,22.76,22.79,42354.0,16.2519,16.2733,16.2448,16.2662,42354.0
2019-10-17 10:35:00,22.79,22.84,22.77,22.83,77259.0,16.2662,16.3019,16.2519,16.2948,77259.0
2019-10-17 10:40:00,22.83,22.86,22.82,22.85,54933.0,16.2948,16.3162,16.2876,16.309,54933.0
2019-10-17 10:45:00,22.85,22.87,22.83,22.85,92212.0,16.309,16.3233,16.2948,16.309,92212.0
2019-10-17 10:50:00,22.86,22.88,22.82,22.84,42203.0,16.3162,16.3304,16.2876,16.3019,42203.0
2019-10-17 10:55:00,22.84,22.85,22.79,22.8,386143.0,16.3019,16.309,16.2662,16.2733,386143.0
2019-10-17 11:00:00,22.79,22.79,22.74,22.75,165522.0,16.2662,16.2662,16.2305,16.2377,165522.0
2019-10-17 11:05:00,22.75,22.8,22.74,22.78,72128.0,16.2377,16.2733,16.2305,16.2591,72128.0
2019-10-17 11:10:00,22.78,22.82,22.78,22.8,32252.0,16.2591,16.2876,16.2591,16.2733,32252.0
2019-10-17 11:15:00,22.8,22.86,22.8,22.85,77680.0,16.2733,16.3162,16.2733,16.309,77680.0
2019-10-17 11:20:00,22.85,22.88,22.84,22.86,64433.0,16.309,16.3304,16.3019,16.3162,64433.0
2019-10-17 11:25:00,22.87,22.87,22.84,22.86,32688.0,16.3233,16.3233,16.3019,16.3162,32688.0
2019-10-17 11:30:00,22.85,22.87,22.83,22.85,48194.0,16.309,16.3233,16.2948,16.309,48194.0
2019-10-17 11:35:00,22.85,22.87,22.84,22.87,30997.0,16.309,16.3233,16.3019,16.3233,30997.0
2019-10-17 11:40:00,22.86,22.87,22.84,22.85,68426.0,16.3162,16.3233,16.3019,16.309,68426.0
2019-10-17 11:45:00,22.85,22.86,22.81,22.84,52564.0,16.309,16.3162,16.2805,16.3019,52564.0
2019-10-17 11:50:00,22.84,22.84,22.8,22.8,48813.0,16.3019,16.3019,16.2733,16.2733,48813.0
2019-10-17 11:55:00,22.8,22.81,22.76,22.76,68630.0,16.2733,16.2805,16.2448,16.2448,68630.0
2019-10-17 12:00:00,22.77,22.79,22.74,22.75,93939.0,16.2519,16.2662,16.2305,16.2377,93939.0
2019-10-17 12:05:00,22.76,22.77,22.75,22.77,57269.0,16.2448,16.2519,16.2377,16.2519,57269.0
2019-10-17 12:10:00,22.76,22.78,22.75,22.77,72108.0,16.2448,16.2591,16.2377,16.2519,72108.0
2019-10-17 12:15:00,22.78,22.78,22.75,22.77,76604.0,16.2591,16.2591,16.2377,16.2519,76604.0
2019-10-17 12:20:00,22.77,22.8,22.77,22.8,15156.0,16.2519,16.2733,16.2519,16.2733,15156.0
2019-10-17 12:25:00,22.8,22.81,22.79,22.8,34092.0,16.2733,16.2805,16.2662,16.2733,34092.0
2019-10-17 12:30:00,22.8,22.82,22.79,22.82,20394.0,16.2733,16.2876,16.2662,16.2876,20394.0
2019-10-17 12:35:00,22.82,22.82,22.8,22.8,10480.0,16.2876,16.2876,16.2733,16.2733,10480.0
2019-10-17 12:40:00,22.8,22.83,22.8,22.82,21645.0,16.2733,16.2948,16.2733,16.2876,21645.0
2019-10-17 12:45:00,22.82,22.84,22.81,22.83,20594.0,16.2876,16.3019,16.2805,16.2948,20594.0
2019-10-17 12:50:00,22.83,22.84,22.81,22.83,24626.0,16.2948,16.3019,16.2805,16.2948,24626.0
2019-10-17 12:55:00,22.83,22.84,22.82,22.84,20848.0,16.2948,16.3019,16.2876,16.3019,20848.0
2019-10-17 13:00:00,22.84,22.84,22.82,22.83,14849.0,16.3019,16.3019,16.2876,16.2948,14849.0
2019-10-17 13:05:00,22.82,22.83,22.79,22.81,50538.0,16.2876,16.2948,16.2662,16.2805,50538.0
2019-10-17 13:10:00,22.82,22.82,22.81,22.81,19407.0,16.2876,16.2876,16.2805,16.2805,19407.0
2019-10-17 13:15:00,22.81,22.85,22.81,22.84,28749.0,16.2805,16.309,16.2805,16.3019,28749.0
2019-10-17 13:20:00,22.84,22.85,22.83,22.85,19715.0,16.3019,16.309,16.2948,16.309,19715.0
2019-10-17 13:25:00,22.84,22.85,22.83,22.84,55105.0,16.3019,16.309,16.2948,16.3019,55105.0
2019-10-17 13:30:00,22.84,22.89,22.83,22.89,225652.0,16.3019,16.3376,16.2948,16.3376,225652.0
2019-10-17 13:35:00,22.89,22.89,22.86,22.86,43959.0,16.3376,16.3376,16.3162,16.3162,43959.0
2019-10-17 13:40:00,22.87,22.87,22.83,22.84,87032.0,16.3233,16.3233,16.2948,16.3019,87032.0
2019-10-17 13:45:00,22.84,22.86,22.82,22.85,160091.0,16.3019,16.3162,16.2876,16.309,160091.0
2019-10-17 13:50:00,22.85,22.88,22.84,22.85,99653.0,16.309,16.3304,16.3019,16.309,99653.0
2019-10-17 13:55:00,22.85,22.85,22.83,22.85,48668.0,16.309,16.309,16.2948,16.309,48668.0
2019-10-17 14:00:00,22.85,22.85,22.8,22.8,44761.0,16.309,16.309,16.2733,16.2733,44761.0
2019-10-17 14:05:00,22.8,22.85,22.79,22.84,225878.0,16.2733,16.309,16.2662,16.3019,225878.0
2019-10-17 14:10:00,22.83,22.87,22.82,22.85,54654.0,16.2948,16.3233,16.2876,16.309,54654.0
2019-10-17 14:15:00,22.85,22.87,22.84,22.87,28229.0,16.309,16.3233,16.3019,16.3233,28229.0
2019-10-17 14:20:00,22.87,22.89,22.86,22.88,23123.0,16.3233,16.3376,16.3162,16.3304,23123.0
2019-10-17 14:25:00,22.87,22.9,22.87,22.89,33056.0,16.3233,16.3447,16.3233,16.3376,33056.0
2019-10-17 14:30:00,22.89,22.89,22.86,22.87,75479.0,16.3376,16.3376,16.3162,16.3233,75479.0
2019-10-17 14:35:00,22.86,22.88,22.85,22.88,37116.0,16.3162,16.3304,16.309,16.3304,37116.0
2019-10-17 14:40:00,22.88,22.93,22.88,22.9,61412.0,16.3304,16.3661,16.3304,16.3447,61412.0
2019-10-17 14:45:00,22.91,22.92,22.9,22.91,23811.0,16.3519,16.359,16.3447,16.3519,23811.0
2019-10-17 14:50:00,22.9,22.92,22.9,22.92,20489.0,16.3447,16.359,16.3447,16.359,20489.0
2019-10-17 14:55:00,22.91,22.93,22.91,22.92,31116.0,16.3519,16.3661,16.3519,16.359,31116.0
2019-10-17 15:00:00,22.92,22.95,22.91,22.95,33629.0,16.359,16.3804,16.3519,16.3804,33629.0
2019-10-17 15:05:00,22.95,22.95,22.91,22.92,129780.0,16.3804,16.3804,16.3519,16.359,129780.0
2019-10-17 15:10:00,22.92,22.94,22.91,22.93,59640.0,16.359,16.3733,16.3519,16.3661,59640.0
2019-10-17 15:15:00,22.93,22.93,22.9,22.91,91960.0,16.3661,16.3661,16.3447,16.3519,91960.0
2019-10-17 15:20:00,22.91,22.91,22.89,22.89,72239.0,16.3519,16.3519,16.3376,16.3376,72239.0
2019-10-17 15:25:00,22.9,22.91,22.88,22.89,55291.0,16.3447,16.3519,16.3304,16.3376,55291.0
2019-10-17 15:30:00,22.88,22.91,22.87,22.88,81521.0,16.3304,16.3519,16.3233,16.3304,81521.0
2019-10-17 15:35:00,22.88,22.89,22.86,22.88,46950.0,16.3304,16.3376,16.3162,16.3304,46950.0
2019-10-17 15:40:00,22.88,22.88,22.86,22.87,40586.0,16.3304,16.3304,16.3162,16.3233,40586.0
2019-10-17 15:45:00,22.87,22.88,22.84,22.84,134011.0,16.3233,16.3304,16.3019,16.3019,134011.0
2019-10-17 15:50:00,22.84,22.86,22.82,22.85,198532.0,16.3019,16.3162,16.2876,16.309,198532.0
2019-10-17 15:55:00,22.84,22.85,22.79,22.8,488981.0,16.3019,16.309,16.2662,16.2733,488981.0
2019-10-18 09:30:00,22.73,22.88,22.73,22.86,567475.0,16.2234,16.3304,16.2234,16.3162,567475.0
2019-10-18 09:35:00,22.87,22.9,22.81,22.86,407342.0,16.3233,16.3447,16.2805,16.3162,407342.0
2019-10-18 09:40:00,22.85,22.86,22.81,22.85,50041.0,16.309,16.3162,16.2805,16.309,50041.0
2019-10-18 09:45:00,22.85,22.9,22.84,22.89,44258.0,16.309,16.3447,16.3019,16.3376,44258.0
2019-10-18 09:50:00,22.9,22.92,22.85,22.88,127415.0,16.3447,16.359,16.309,16.3304,127415.0
2019-10-18 09:55:00,22.88,22.92,22.87,22.89,163749.0,16.3304,16.359,16.3233,16.3376,163749.0
2019-10-18 10:00:00,22.89,22.97,22.87,22.95,325336.0,16.3376,16.3947,16.3233,16.3804,325336.0
2019-10-18 10:05:00,22.96,22.99,22.93,22.98,353922.0,16.3875,16.409,16.3661,16.4018,353922.0
2019-10-18 10:10:00,22.98,22.99,22.9,22.93,54511.0,16.4018,16.409,16.3447,16.3661,54511.0
2019-10-18 10:15:00,22.94,22.97,22.92,22.96,62533.0,16.3733,16.3947,16.359,16.3875,62533.0
2019-10-18 10:20:00,22.96,22.96,22.91,22.93,59324.0,16.3875,16.3875,16.3519,16.3661,59324.0
2019-10-18 10:25:00,22.94,22.96,22.93,22.94,96720.0,16.3733,16.3875,16.3661,16.3733,96720.0
2019-10-18 10:30:00,22.94,22.96,22.88,22.9,207019.0,16.3733,16.3875,16.3304,16.3447,207019.0
2019-10-18 10:35:00,22.9,22.96,22.89,22.95,51397.0,16.3447,16.3875,16.3376,16.3804,51397.0
2019-10-18 10:40:00,22.95,22.95,22.9,22.9,174739.0,16.3804,16.3804,16.3447,16.3447,174739.0
2019-10-18 10:45:00,22.9,22.93,22.89,22.93,117959.0,16.3447,16.3661,16.3376,16.3661,117959.0
2019-10-18 10:50:00,22.93,22.93,22.89,22.92,98268.0,16.3661,16.3661,16.3376,16.359,98268.0
2019-10-18 10:55:00,22.93,22.96,22.92,22.96,105410.0,16.3661,16.3875,16.359,16.3875,105410.0
2019-10-18 11:00:00,22.96,22.99,22.94,22.97,97300.0,16.3875,16.409,16.3733,16.3947,97300.0
2019-10-18 11:05:00,22.97,22.97,22.91,22.91,40681.0,16.3947,16.3947,16.3519,16.3519,40681.0
2019-10-18 11:10:00,22.92,22.96,22.91,22.94,62853.0,16.359,16.3875,16.3519,16.3733,62853.0
2019-10-18 11:15:00,22.95,22.95,22.92,22.94,49728.0,16.3804,16.3804,16.359,16.3733,49728.0
2019-10-18 11:20:00,22.93,22.94,22.91,22.91,56077.0,16.3661,16.3733,16.3519,16.3519,56077.0
2019-10-18 11:25:00,22.92,22.95,22.91,22.94,66478.0,16.359,16.3804,16.3519,16.3733,66478.0
2019-10-18 11:30:00,22.93,22.95,22.92,22.93,106853.0,16.3661,16.3804,16.359,16.3661,106853.0
2019-10-18 11:35:00,22.92,22.95,22.9,22.95,59840.0,16.359,16.3804,16.3447,16.3804,59840.0
2019-10-18 11:40:00,22.95,22.95,22.9,22.91,65930.0,16.3804,16.3804,16.3447,16.3519,65930.0
2019-10-18 11:45:00,22.91,22.93,22.9,22.91,61005.0,16.3519,16.3661,16.3447,16.3519,61005.0
2019-10-18 11:50:00,22.91,22.92,22.88,22.88,53448.0,16.3519,16.359,16.3304,16.3304,53448.0
2019-10-18 11:55:00,22.88,22.88,22.86,22.86,65740.0,16.3304,16.3304,16.3162,16.3162,65740.0
2019-10-18 12:00:00,22.86,22.91,22.86,22.89,67486.0,16.3162,16.3519,16.3162,16.3376,67486.0
2019-10-18 12:05:00,22.89,22.92,22.89,22.92,84750.0,16.3376,16.359,16.3376,16.359,84750.0
2019-10-18 12:10:00,22.92,22.93,22.91,22.92,29922.0,16.359,16.3661,16.3519,16.359,29922.0
2019-10-18 12:15:00,22.92,22.93,22.91,22.92,67203.0,16.359,16.3661,16.3519,16.359,67203.0
2019-10-18 12:20:00,22.91,22.94,22.89,22.92,128286.0,16.3519,16.3733,16.3376,16.359,128286.0
2019-10-18 12:25:00,22.92,22.93,22.91,22.92,104696.0,16.359,16.3661,16.3519,16.359,104696.0
2019-10-18 12:30:00,22.91,22.96,22.91,22.94,166082.0,16.3519,16.3875,16.3519,16.3733,166082.0
2019-10-18 12:35:00,22.94,22.99,22.92,22.98,387996.0,16.3733,16.409,16.359,16.4018,387996.0
2019-10-18 12:40:00,22.97,23.01,22.97,22.98,146927.0,16.3947,16.4232,16.3947,16.4018,146927.0
2019-10-18 12:45:00,22.98,23.01,22.96,22.99,112303.0,16.4018,16.4232,16.3875,16.409,112303.0
2019-10-18 12:50:00,22.99,23.0,22.97,22.98,212868.0,16.409,16.4161,16.3947,16.4018,212868.0
2019-10-18 12:55:00,22.97,22.99,22.96,22.98,318319.0,16.3947,16.409,16.3875,16.4018,318319.0
2019-10-18 13:00:00,22.98,23.0,22.96,22.99,146412.0,16.4018,16.4161,16.3875,16.409,146412.0
2019-10-18 13:05:00,22.99,23.0,22.97,22.98,60534.0,16.409,16.4161,16.3947,16.4018,60534.0
2019-10-18 13:10:00,22.98,22.99,22.97,22.98,37906.0,16.4018,16.409,16.3947,16.4018,37906.0
2019-10-18 13:15:00,22.98,22.99,22.97,22.98,47489.0,16.4018,16.409,16.3947,16.4018,47489.0
2019-10-18 13:20:00,22.98,22.99,22.97,22.98,33422.0,16.4018,16.409,16.3947,16.4018,33422.0
2019-10-18 13:25:00,22.98,22.98,22.97,22.98,9503.0,16.4018,16.4018,16.3947,16.4018,9503.0
2019-10-18 13:30:00,22.98,22.98,22.95,22.95,53577.0,16.4018,16.4018,16.3804,16.3804,53577.0
2019-10-18 13:35:00,22.95,22.95,22.94,22.94,36518.0,16.3804,16.3804,16.3733,16.3733,36518.0
2019-10-18 13:40:00,22.95,22.97,22.94,22.96,41066.0,16.3804,16.3947,16.3733,16.3875,41066.0
2019-10-18 13:45:00,22.95,22.97,22.94,22.95,39958.0,16.3804,16.3947,16.3733,16.3804,39958.0
2019-10-18 13:50:00,22.95,22.99,22.94,22.97,114384.0,16.3804,16.409,16.3733,16.3947,114384.0
2019-10-18 13:55:00,22.97,23.01,22.95,23.0,170220.0,16.3947,16.4232,16.3804,16.4161,170220.0
2019-10-18 14:00:00,22.99,23.0,22.96,22.97,98110.0,16.409,16.4161,16.3875,16.3947,98110.0
2019-10-18 14:05:00,22.97,23.0,22.97,22.99,74973.0,16.3947,16.4161,16.3947,16.409,74973.0
2019-10-18 14:10:00,23.0,23.02,22.98,22.99,215985.0,16.4161,16.4304,16.4018,16.409,215985.0
2019-10-18 14:15:00,22.99,23.05,22.97,23.04,334488.0,16.409,16.4518,16.3947,16.4446,334488.0
2019-10-18 14:20:00,23.04,23.07,23.03,23.06,88815.0,16.4446,16.4661,16.4375,16.4589,88815.0
2019-10-18 14:25:00,23.06,23.06,23.02,23.05,72089.0,16.4589,16.4589,16.4304,16.4518,72089.0
2019-10-18 14:30:00,23.04,23.05,23.01,23.03,67221.0,16.4446,16.4518,16.4232,16.4375,67221.0
2019-10-18 14:35:00,23.03,23.03,22.99,22.99,67117.0,16.4375,16.4375,16.409,16.409,67117.0
2019-10-18 14:40:00,22.99,23.02,22.98,23.01,116416.0,16.409,16.4304,16.4018,16.4232,116416.0
2019-10-18 14:45:00,23.0,23.02,23.0,23.0,43579.0,16.4161,16.4304,16.4161,16.4161,43579.0
2019-10-18 14:50:00,23.01,23.01,23.0,23.0,22509.0,16.4232,16.4232,16.4161,16.4161,22509.0
2019-10-18 14:55:00,23.01,23.02,23.0,23.02,43567.0,16.4232,16.4304,16.4161,16.4304,43567.0
2019-10-18 15:00:00,23.02,23.04,23.01,23.03,75170.0,16.4304,16.4446,16.4232,16.4375,75170.0
2019-10-18 15:05:00,23.03,23.03,23.0,23.02,37732.0,16.4375,16.4375,16.4161,16.4304,37732.0
2019-10-18 15:10:00,23.02,23.03,23.01,23.02,42138.0,16.4304,16.4375,16.4232,16.4304,42138.0
2019-10-18 15:15:00,23.01,23.04,23.01,23.04,82224.0,16.4232,16.4446,16.4232,16.4446,82224.0
2019-10-18 15:20:00,23.04,23.04,23.02,23.03,99105.0,16.4446,16.4446,16.4304,16.4375,99105.0
2019-10-18 15:25:00,23.03,23.03,23.01,23.01,111267.0,16.4375,16.4375,16.4232,16.4232,111267.0
2019-10-18 15:30:00,23.01,23.02,22.98,22.98,135285.0,16.4232,16.4304,16.4018,16.4018,135285.0
2019-10-18 15:35:00,22.98,23.0,22.98,22.98,147234.0,16.4018,16.4161,16.4018,16.4018,147234.0
2019-10-18 15:40:00,22.98,22.99,22.96,22.98,100788.0,16.4018,16.409,16.3875,16.4018,100788.0
2019-10-18 15:45:00,22.97,22.98,22.94,22.94,155693.0,16.3947,16.4018,16.3733,16.3733,155693.0
2019-10-18 15:50:00,22.94,22.96,22.92,22.93,189530.0,16.3733,16.3875,16.359,16.3661,189530.0
2019-10-18 15:55:00,22.92,22.94,22.89,22.91,469736.0,16.359,16.3733,16.3376,16.3519,469736.0
2019-10-21 09:30:00,22.96,23.05,22.93,22.96,77231.0,16.3875,16.4518,16.3661,16.3875,77231.0
2019-10-21 09:35:00,22.97,23.02,22.94,23.0,168651.0,16.3947,16.4304,16.3733,16.4161,168651.0
2019-10-21 09:40:00,23.01,23.05,23.0,23.03,284748.0,16.4232,16.4518,16.4161,16.4375,284748.0
2019-10-21 09:45:00,23.03,23.06,23.02,23.02,69584.0,16.4375,16.4589,16.4304,16.4304,69584.0
2019-10-21 09:50:00,23.03,23.06,23.02,23.05,87191.0,16.4375,16.4589,16.4304,16.4518,87191.0
2019-10-21 09:55:00,23.05,23.07,23.0,23.02,61320.0,16.4518,16.4661,16.4161,16.4304,61320.0
2019-10-21 10:00:00,23.02,23.03,22.96,22.96,33187.0,16.4304,16.4375,16.3875,16.3875,33187.0
2019-10-21 10:05:00,22.96,22.97,22.93,22.94,28159.0,16.3875,16.3947,16.3661,16.3733,28159.0
2019-10-21 10:10:00,22.93,22.94,22.91,22.92,49995.0,16.3661,16.3733,16.3519,16.359,49995.0
2019-10-21 10:15:00,22.92,22.93,22.89,22.89,20004.0,16.359,16.3661,16.3376,16.3376,20004.0
2019-10-21 10:20:00,22.89,22.92,22.87,22.92,52180.0,16.3376,16.359,16.3233,16.359,52180.0
2019-10-21 10:25:00,22.92,22.95,22.91,22.94,72162.0,16.359,16.3804,16.3519,16.3733,72162.0
2019-10-21 10:30:00,22.94,22.97,22.92,22.97,88270.0,16.3733,16.3947,16.359,16.3947,88270.0
2019-10-21 10:35:00,22.96,22.99,22.96,22.99,77012.0,16.3875,16.409,16.3875,16.409,77012.0
2019-10-21 10:40:00,22.99,23.0,22.95,22.96,31991.0,16.409,16.4161,16.3804,16.3875,31991.0
2019-10-21 10:45:00,22.96,22.97,22.94,22.96,56043.0,16.3875,16.3947,16.3733,16.3875,56043.0
2019-10-21 10:50:00,22.96,22.97,22.94,22.97,32783.0,16.3875,16.3947,16.3733,16.3947,32783.0
2019-10-21 10:55:00,22.98,23.01,22.97,23.0,58251.0,16.4018,16.4232,16.3947,16.4161,58251.0
2019-10-21 11:00:00,23.0,23.01,22.99,23.01,27645.0,16.4161,16.4232,16.409,16.4232,27645.0
2019-10-21 11:05:00,23.01,23.03,23.0,23.03,36046.0,16.4232,16.4375,16.4161,16.4375,36046.0
2019-10-21 11:10:00,23.03,23.03,23.0,23.02,42861.0,16.4375,16.4375,16.4161,16.4304,42861.0
2019-10-21 11:15:00,23.02,23.02,22.85,22.94,2925962.0,16.4304,16.4304,16.309,16.3733,2925962.0
2019-10-21 11:20:00,22.95,22.95,22.88,22.9,79204.0,16.3804,16.3804,16.3304,16.3447,79204.0
2019-10-21 11:25:00,22.9,22.95,22.9,22.91,39235.0,16.3447,16.3804,16.3447,16.3519,39235.0
2019-10-21 11:30:00,22.92,22.94,22.9,22.92,125248.0,16.359,16.3733,16.3447,16.359,125248.0
2019-10-21 11:35:00,22.92,23.0,22.91,22.98,460462.0,16.359,16.4161,16.3519,16.4018,460462.0
2019-10-21 11:40:00,22.98,23.0,22.93,22.94,99652.0,16.4018,16.4161,16.3661,16.3733,99652.0
2019-10-21 11:45:00,22.94,22.97,22.91,22.96,76193.0,16.3733,16.3947,16.3519,16.3875,76193.0
2019-10-21 11:50:00,22.95,22.99,22.94,22.98,59580.0,16.3804,16.409,16.3733,16.4018,59580.0
2019-10-21 11:55:00,22.98,22.98,22.95,22.96,49316.0,16.4018,16.4018,16.3804,16.3875,49316.0
2019-10-21 12:00:00,22.96,22.97,22.93,22.95,66266.0,16.3875,16.3947,16.3661,16.3804,66266.0
2019-10-21 12:05:00,22.95,22.98,22.94,22.96,57602.0,16.3804,16.4018,16.3733,16.3875,57602.0
2019-10-21 12:10:00,22.96,22.98,22.95,22.96,49182.0,16.3875,16.4018,16.3804,16.3875,49182.0
2019-10-21 12:15:00,22.96,22.98,22.94,22.97,76087.0,16.3875,16.4018,16.3733,16.3947,76087.0
2019-10-21 12:20:00,22.97,23.0,22.96,22.98,43533.0,16.3947,16.4161,16.3875,16.4018,43533.0
2019-10-21 12:25:00,22.99,23.01,22.98,23.01,42604.0,16.409,16.4232,16.4018,16.4232,42604.0
2019-10-21 12:30:00,23.0,23.01,22.97,22.98,73052.0,16.4161,16.4232,16.3947,16.4018,73052.0
2019-10-21 12:35:00,22.98,23.01,22.97,22.98,41511.0,16.4018,16.4232,16.3947,16.4018,41511.0
2019-10-21 12:40:00,22.99,23.02,22.98,23.02,49618.0,16.409,16.4304,16.4018,16.4304,49618.0
2019-10-21 12:45:00,23.02,23.03,22.98,22.98,98779.0,16.4304,16.4375,16.4018,16.4018,98779.0
2019-10-21 12:50:00,22.98,23.01,22.98,22.98,42880.0,16.4018,16.4232,16.4018,16.4018,42880.0
2019-10-21 12:55:00,22.98,23.0,22.97,22.99,31679.0,16.4018,16.4161,16.3947,16.409,31679.0
2019-10-21 13:00:00,22.98,23.01,22.98,23.0,33203.0,16.4018,16.4232,16.4018,16.4161,33203.0
2019-10-21 13:05:00,23.0,23.01,22.99,22.99,51090.0,16.4161,16.4232,16.409,16.409,51090.0
2019-10-21 13:10:00,23.0,23.01,22.98,23.0,33881.0,16.4161,16.4232,16.4018,16.4161,33881.0
2019-10-21 13:15:00,23.0,23.0,22.98,22.99,47258.0,16.4161,16.4161,16.4018,16.409,47258.0
2019-10-21 13:20:00,22.99,23.0,22.97,22.98,30684.0,16.409,16.4161,16.3947,16.4018,30684.0
2019-10-21 13:25:00,22.98,22.98,22.96,22.96,36531.0,16.4018,16.4018,16.3875,16.3875,36531.0
2019-10-21 13:30:00,22.96,22.97,22.95,22.96,29512.0,16.3875,16.3947,16.3804,16.3875,29512.0
2019-10-21 13:35:00,22.96,22.98,22.96,22.98,45087.0,16.3875,16.4018,16.3875,16.4018,45087.0
2019-10-21 13:40:00,22.97,23.0,22.96,22.98,40703.0,16.3947,16.4161,16.3875,16.4018,40703.0
2019-10-21 13:45:00,22.98,23.01,22.97,23.0,59720.0,16.4018,16.4232,16.3947,16.4161,59720.0
2019-10-21 13:50:00,23.0,23.02,22.99,23.0,72040.0,16.4161,16.4304,16.409,16.4161,72040.0
2019-10-21 13:55:00,23.0,23.0,22.97,22.98,233282.0,16.4161,16.4161,16.3947,16.4018,233282.0
2019-10-21 14:00:00,22.98,23.01,22.98,23.01,48557.0,16.4018,16.4232,16.4018,16.4232,48557.0
2019-10-21 14:05:00,23.0,23.01,22.99,23.01,92792.0,16.4161,16.4232,16.409,16.4232,92792.0
2019-10-21 14:10:00,23.01,23.01,22.99,23.01,65934.0,16.4232,16.4232,16.409,16.4232,65934.0
2019-10-21 14:15:00,23.01,23.01,22.99,23.0,47241.0,16.4232,16.4232,16.409,16.4161,47241.0
2019-10-21 14:20:00,23.0,23.02,22.99,23.0,65334.0,16.4161,16.4304,16.409,16.4161,65334.0
2019-10-21 14:25:00,23.0,23.02,22.99,23.0,63578.0,16.4161,16.4304,16.409,16.4161,63578.0
2019-10-21 14:30:00,23.0,23.01,22.98,23.0,71392.0,16.4161,16.4232,16.4018,16.4161,71392.0
2019-10-21 14:35:00,23.0,23.01,22.98,23.0,73751.0,16.4161,16.4232,16.4018,16.4161,73751.0
2019-10-21 14:40:00,23.0,23.01,22.99,23.0,58922.0,16.4161,16.4232,16.409,16.4161,58922.0
2019-10-21 14:45:00,22.99,23.01,22.98,22.98,49811.0,16.409,16.4232,16.4018,16.4018,49811.0
2019-10-21 14:50:00,22.98,23.0,22.97,23.0,46271.0,16.4018,16.4161,16.3947,16.4161,46271.0
2019-10-21 14:55:00,22.99,23.02,22.99,23.0,71831.0,16.409,16.4304,16.409,16.4161,71831.0
2019-10-21 15:00:00,23.0,23.01,22.98,22.98,86850.0,16.4161,16.4232,16.4018,16.4018,86850.0
2019-10-21 15:05:00,22.99,23.0,22.96,22.99,374621.0,16.409,16.4161,16.3875,16.409,374621.0
2019-10-21 15:10:00,22.98,23.0,22.96,22.96,99993.0,16.4018,16.4161,16.3875,16.3875,99993.0
2019-10-21 15:15:00,22.96,22.97,22.95,22.95,55250.0,16.3875,16.3947,16.3804,16.3804,55250.0
2019-10-21 15:20:00,22.95,22.97,22.95,22.96,46067.0,16.3804,16.3947,16.3804,16.3875,46067.0
2019-10-21 15:25:00,22.96,22.98,22.96,22.98,80599.0,16.3875,16.4018,16.3875,16.4018,80599.0
2019-10-21 15:30:00,22.97,22.98,22.94,22.94,150489.0,16.3947,16.4018,16.3733,16.3733,150489.0
2019-10-21 15:35:00,22.94,22.96,22.94,22.96,93649.0,16.3733,16.3875,16.3733,16.3875,93649.0
2019-10-21 15:40:00,22.96,22.96,22.93,22.96,198118.0,16.3875,16.3875,16.3661,16.3875,198118.0
2019-10-21 15:45:00,22.96,22.97,22.95,22.96,121134.0,16.3875,16.3947,16.3804,16.3875,121134.0
2019-10-21 15:50:00,22.96,22.98,22.95,22.96,515541.0,16.3875,16.4018,16.3804,16.3875,515541.0
2019-10-21 15:55:00,22.96,23.03,22.96,23.03,444891.0,16.3875,16.4375,16.3875,16.4375,444891.0
2019-10-22 09:30:00,23.05,23.13,23.04,23.11,87849.0,16.4518,16.5089,16.4446,16.4946,87849.0
2019-10-22 09:35:00,23.12,23.13,23.0,23.0,140426.0,16.5017,16.5089,16.4161,16.4161,140426.0
2019-10-22 09:40:00,23.0,23.02,22.98,23.0,38788.0,16.4161,16.4304,16.4018,16.4161,38788.0
2019-10-22 09:45:00,23.0,23.02,22.95,22.97,72002.0,16.4161,16.4304,16.3804,16.3947,72002.0
2019-10-22 09:50:00,22.97,22.99,22.96,22.97,82872.0,16.3947,16.409,16.3875,16.3947,82872.0
2019-10-22 09:55:00,22.96,23.04,22.96,23.04,37258.0,16.3875,16.4446,16.3875,16.4446,37258.0
2019-10-22 10:00:00,23.04,23.05,22.97,22.98,67787.0,16.4446,16.4518,16.3947,16.4018,67787.0
2019-10-22 10:05:00,22.98,23.06,22.96,23.05,71625.0,16.4018,16.4589,16.3875,16.4518,71625.0
2019-10-22 10:10:00,23.06,23.06,23.03,23.05,26421.0,16.4589,16.4589,16.4375,16.4518,26421.0
2019-10-22 10:15:00,23.05,23.1,23.04,23.08,136440.0,16.4518,16.4875,16.4446,16.4732,136440.0
2019-10-22 10:20:00,23.08,23.09,23.07,23.09,27329.0,16.4732,16.4803,16.4661,16.4803,27329.0
2019-10-22 10:25:00,23.09,23.11,23.06,23.09,29678.0,16.4803,16.4946,16.4589,16.4803,29678.0
2019-10-22 10:30:00,23.09,23.13,23.08,23.12,57517.0,16.4803,16.5089,16.4732,16.5017,57517.0
2019-10-22 10:35:00,23.12,23.14,23.11,23.14,147686.0,16.5017,16.516,16.4946,16.516,147686.0
2019-10-22 10:40:00,23.14,23.15,23.1,23.1,112170.0,16.516,16.5232,16.4875,16.4875,112170.0
2019-10-22 10:45:00,23.1,23.11,23.08,23.1,45122.0,16.4875,16.4946,16.4732,16.4875,45122.0
2019-10-22 10:50:00,23.1,23.11,23.08,23.09,38233.0,16.4875,16.4946,16.4732,16.4803,38233.0
2019-10-22 10:55:00,23.09,23.2,23.07,23.13,369748.0,16.4803,16.5588,16.4661,16.5089,369748.0
2019-10-22 11:00:00,23.13,23.21,23.13,23.18,263909.0,16.5089,16.566,16.5089,16.5446,263909.0
2019-10-22 11:05:00,23.18,23.2,23.17,23.2,72700.0,16.5446,16.5588,16.5374,16.5588,72700.0
2019-10-22 11:10:00,23.2,23.21,23.17,23.2,95545.0,16.5588,16.566,16.5374,16.5588,95545.0
2019-10-22 11:15:00,23.2,23.22,23.18,23.19,61486.0,16.5588,16.5731,16.5446,16.5517,61486.0
2019-10-22 11:20:00,23.19,23.2,23.17,23.2,61091.0,16.5517,16.5588,16.5374,16.5588,61091.0
2019-10-22 11:25:00,23.2,23.21,23.18,23.19,194572.0,16.5588,16.566,16.5446,16.5517,194572.0
2019-10-22 11:30:00,23.19,23.27,23.17,23.26,376446.0,16.5517,16.6088,16.5374,16.6017,376446.0
2019-10-22 11:35:00,23.27,23.28,23.24,23.26,142608.0,16.6088,16.6159,16.5874,16.6017,142608.0
2019-10-22 11:40:00,23.26,23.29,23.25,23.27,110052.0,16.6017,16.6231,16.5945,16.6088,110052.0
2019-10-22 11:45:00,23.27,23.29,23.26,23.29,71604.0,16.6088,16.6231,16.6017,16.6231,71604.0
2019-10-22 11:50:00,23.29,23.31,23.28,23.3,125559.0,16.6231,16.6374,16.6159,16.6302,125559.0
2019-10-22 11:55:00,23.3,23.31,23.25,23.26,110610.0,16.6302,16.6374,16.5945,16.6017,110610.0
2019-10-22 12:00:00,23.26,23.33,23.25,23.33,71901.0,16.6017,16.6516,16.5945,16.6516,71901.0
2019-10-22 12:05:00,23.33,23.33,23.3,23.33,33882.0,16.6516,16.6516,16.6302,16.6516,33882.0
2019-10-22 12:10:00,23.33,23.35,23.32,23.35,54349.0,16.6516,16.6659,16.6445,16.6659,54349.0
2019-10-22 12:15:00,23.35,23.39,23.34,23.38,70447.0,16.6659,16.6945,16.6588,16.6873,70447.0
2019-10-22 12:20:00,23.38,23.4,23.36,23.39,68979.0,16.6873,16.7016,16.673,16.6945,68979.0
2019-10-22 12:25:00,23.39,23.46,23.38,23.44,142482.0,16.6945,16.7444,16.6873,16.7301,142482.0
2019-10-22 12:30:00,23.43,23.45,23.41,23.43,92239.0,16.723,16.7373,16.7087,16.723,92239.0
2019-10-22 12:35:00,23.43,23.45,23.41,23.45,49250.0,16.723,16.7373,16.7087,16.7373,49250.0
2019-10-22 12:40:00,23.45,23.48,23.43,23.45,75843.0,16.7373,16.7587,16.723,16.7373,75843.0
2019-10-22 12:45:00,23.46,23.47,23.44,23.46,53107.0,16.7444,16.7516,16.7301,16.7444,53107.0
2019-10-22 12:50:00,23.45,23.46,23.42,23.43,52536.0,16.7373,16.7444,16.7159,16.723,52536.0
2019-10-22 12:55:00,23.43,23.44,23.4,23.41,86882.0,16.723,16.7301,16.7016,16.7087,86882.0
2019-10-22 13:00:00,23.41,23.42,23.38,23.39,96122.0,16.7087,16.7159,16.6873,16.6945,96122.0
2019-10-22 13:05:00,23.4,23.4,23.37,23.39,27442.0,16.7016,16.7016,16.6802,16.6945,27442.0
2019-10-22 13:10:00,23.39,23.44,23.39,23.44,46347.0,16.6945,16.7301,16.6945,16.7301,46347.0
2019-10-22 13:15:00,23.44,23.44,23.42,23.42,20570.0,16.7301,16.7301,16.7159,16.7159,20570.0
2019-10-22 13:20:00,23.43,23.44,23.42,23.43,24433.0,16.723,16.7301,16.7159,16.723,24433.0
2019-10-22 13:25:00,23.43,23.43,23.41,23.43,28481.0,16.723,16.723,16.7087,16.723,28481.0
2019-10-22 13:30:00,23.43,23.45,23.42,23.44,48661.0,16.723,16.7373,16.7159,16.7301,48661.0
2019-10-22 13:35:00,23.44,23.45,23.42,23.45,71149.0,16.7301,16.7373,16.7159,16.7373,71149.0
2019-10-22 13:40:00,23.45,23.47,23.44,23.44,34715.0,16.7373,16.7516,16.7301,16.7301,34715.0
2019-10-22 13:45:00,23.45,23.46,23.44,23.45,28336.0,16.7373,16.7444,16.7301,16.7373,28336.0
2019-10-22 13:50:00,23.45,23.47,23.44,23.46,34134.0,16.7373,16.7516,16.7301,16.7444,34134.0
2019-10-22 13:55:00,23.46,23.48,23.44,23.48,69969.0,16.7444,16.7587,16.7301,16.7587,69969.0
2019-10-22 14:00:00,23.48,23.5,23.47,23.47,64051.0,16.7587,16.773,16.7516,16.7516,64051.0
2019-10-22 14:05:00,23.47,23.48,23.45,23.46,66134.0,16.7516,16.7587,16.7373,16.7444,66134.0
2019-10-22 14:10:00,23.46,23.47,23.44,23.46,39796.0,16.7444,16.7516,16.7301,16.7444,39796.0
2019-10-22 14:15:00,23.46,23.48,23.45,23.46,106470.0,16.7444,16.7587,16.7373,16.7444,106470.0
2019-10-22 14:20:00,23.46,23.46,23.41,23.42,65369.0,16.7444,16.7444,16.7087,16.7159,65369.0
2019-10-22 14:25:00,23.42,23.42,23.37,23.4,62107.0,16.7159,16.7159,16.6802,16.7016,62107.0
2019-10-22 14:30:00,23.4,23.4,23.33,23.34,69598.0,16.7016,16.7016,16.6516,16.6588,69598.0
2019-10-22 14:35:00,23.34,23.37,23.33,23.37,48305.0,16.6588,16.6802,16.6516,16.6802,48305.0
2019-10-22 14:40:00,23.36,23.37,23.35,23.37,64056.0,16.673,16.6802,16.6659,16.6802,64056.0
2019-10-22 14:45:00,23.36,23.39,23.34,23.36,92388.0,16.673,16.6945,16.6588,16.673,92388.0
2019-10-22 14:50:00,23.35,23.35,23.32,23.34,45035.0,16.6659,16.6659,16.6445,16.6588,45035.0
2019-10-22 14:55:00,23.34,23.35,23.31,23.33,38815.0,16.6588,16.6659,16.6374,16.6516,38815.0
2019-10-22 15:00:00,23.33,23.33,23.26,23.28,111276.0,16.6516,16.6516,16.6017,16.6159,111276.0
2019-10-22 15:05:00,23.28,23.31,23.26,23.3,99572.0,16.6159,16.6374,16.6017,16.6302,99572.0
2019-10-22 15:10:00,23.3,23.33,23.29,23.3,155960.0,16.6302,16.6516,16.6231,16.6302,155960.0
2019-10-22 15:15:00,23.31,23.31,23.28,23.31,49437.0,16.6374,16.6374,16.6159,16.6374,49437.0
2019-10-22 15:20:00,23.31,23.31,23.29,23.3,52326.0,16.6374,16.6374,16.6231,16.6302,52326.0
2019-10-22 15:25:00,23.31,23.32,23.29,23.3,44206.0,16.6374,16.6445,16.6231,16.6302,44206.0
2019-10-22 15:30:00,23.31,23.33,23.3,23.31,98426.0,16.6374,16.6516,16.6302,16.6374,98426.0
2019-10-22 15:35:00,23.3,23.33,23.3,23.32,111257.0,16.6302,16.6516,16.6302,16.6445,111257.0
2019-10-22 15:40:00,23.32,23.32,23.28,23.29,107487.0,16.6445,16.6445,16.6159,16.6231,107487.0
2019-10-22 15:45:00,23.29,23.29,23.26,23.27,162779.0,16.6231,16.6231,16.6017,16.6088,162779.0
2019-10-22 15:50:00,23.27,23.28,23.25,23.26,134221.0,16.6088,16.6159,16.5945,16.6017,134221.0
2019-10-22 15:55:00,23.25,23.26,23.21,23.22,317194.0,16.5945,16.6017,16.566,16.5731,317194.0
2019-10-23 09:30:00,23.21,23.21,23.04,23.05,198835.0,16.566,16.566,16.4446,16.4518,198835.0
2019-10-23 09:35:00,23.05,23.1,22.99,23.08,89553.0,16.4518,16.4875,16.409,16.4732,89553.0
2019-10-23 09:40:00,23.07,23.09,23.0,23.03,68277.0,16.4661,16.4803,16.4161,16.4375,68277.0
2019-10-23 09:45:00,23.03,23.09,23.02,23.03,97274.0,16.4375,16.4803,16.4304,16.4375,97274.0
2019-10-23 09:50:00,23.04,23.04,23.0,23.04,57835.0,16.4446,16.4446,16.4161,16.4446,57835.0
2019-10-23 09:55:00,23.04,23.11,23.03,23.08,79197.0,16.4446,16.4946,16.4375,16.4732,79197.0
2019-10-23 10:00:00,23.08,23.11,23.06,23.1,55051.0,16.4732,16.4946,16.4589,16.4875,55051.0
2019-10-23 10:05:00,23.1,23.13,23.09,23.12,50212.0,16.4875,16.5089,16.4803,16.5017,50212.0
2019-10-23 10:10:00,23.12,23.17,23.11,23.16,68542.0,16.5017,16.5374,16.4946,16.5303,68542.0
2019-10-23 10:15:00,23.17,23.18,23.13,23.16,69417.0,16.5374,16.5446,16.5089,16.5303,69417.0
2019-10-23 10:20:00,23.16,23.18,23.13,23.16,41095.0,16.5303,16.5446,16.5089,16.5303,41095.0
2019-10-23 10:25:00,23.15,23.17,23.13,23.16,24926.0,16.5232,16.5374,16.5089,16.5303,24926.0
2019-10-23 10:30:00,23.17,23.28,23.17,23.19,185353.0,16.5374,16.6159,16.5374,16.5517,185353.0
2019-10-23 10:35:00,23.19,23.27,23.19,23.26,80388.0,16.5517,16.6088,16.5517,16.6017,80388.0
2019-10-23 10:40:00,23.27,23.32,23.26,23.31,90414.0,16.6088,16.6445,16.6017,16.6374,90414.0
2019-10-23 10:45:00,23.3,23.32,23.26,23.3,85568.0,16.6302,16.6445,16.6017,16.6302,85568.0
2019-10-23 10:50:00,23.3,23.38,23.3,23.37,105503.0,16.6302,16.6873,16.6302,16.6802,105503.0
2019-10-23 10:55:00,23.37,23.38,23.33,23.34,35168.0,16.6802,16.6873,16.6516,16.6588,35168.0
2019-10-23 11:00:00,23.34,23.35,23.33,23.35,76476.0,16.6588,16.6659,16.6516,16.6659,76476.0
2019-10-23 11:05:00,23.35,23.39,23.35,23.38,88448.0,16.6659,16.6945,16.6659,16.6873,88448.0
2019-10-23 11:10:00,23.37,23.39,23.35,23.36,39042.0,16.6802,16.6945,16.6659,16.673,39042.0
2019-10-23 11:15:00,23.36,23.37,23.32,23.32,19253.0,16.673,16.6802,16.6445,16.6445,19253.0
2019-10-23 11:20:00,23.33,23.34,23.28,23.28,52485.0,16.6516,16.6588,16.6159,16.6159,52485.0
2019-10-23 11:25:00,23.28,23.29,23.24,23.24,33827.0,16.6159,16.6231,16.5874,16.5874,33827.0
2019-10-23 11:30:00,23.24,23.29,23.24,23.27,27836.0,16.5874,16.6231,16.5874,16.6088,27836.0
2019-10-23 11:35:00,23.27,23.29,23.26,23.29,34007.0,16.6088,16.6231,16.6017,16.6231,34007.0
2019-10-23 11:40:00,23.29,23.31,23.28,23.29,21263.0,16.6231,16.6374,16.6159,16.6231,21263.0
2019-10-23 11:45:00,23.3,23.33,23.3,23.32,40430.0,16.6302,16.6516,16.6302,16.6445,40430.0
2019-10-23 11:50:00,23.32,23.35,23.32,23.35,14848.0,16.6445,16.6659,16.6445,16.6659,14848.0
2019-10-23 11:55:00,23.35,23.37,23.33,23.34,31088.0,16.6659,16.6802,16.6516,16.6588,31088.0
2019-10-23 12:00:00,23.34,23.35,23.32,23.33,37564.0,16.6588,16.6659,16.6445,16.6516,37564.0
2019-10-23 12:05:00,23.33,23.33,23.31,23.33,16061.0,16.6516,16.6516,16.6374,16.6516,16061.0
2019-10-23 12:10:00,23.33,23.34,23.31,23.32,34087.0,16.6516,16.6588,16.6374,16.6445,34087.0
2019-10-23 12:15:00,23.31,23.36,23.3,23.35,55962.0,16.6374,16.673,16.6302,16.6659,55962.0
2019-10-23 12:20:00,23.35,23.55,23.35,23.52,395913.0,16.6659,16.8087,16.6659,16.7872,395913.0
2019-10-23 12:25:00,23.52,23.64,23.51,23.63,314317.0,16.7872,16.8729,16.7801,16.8658,314317.0
2019-10-23 12:30:00,23.62,23.66,23.55,23.57,350086.0,16.8586,16.8872,16.8087,16.8229,350086.0
2019-10-23 12:35:00,23.57,23.62,23.55,23.62,259311.0,16.8229,16.8586,16.8087,16.8586,259311.0
2019-10-23 12:40:00,23.62,23.62,23.55,23.58,149241.0,16.8586,16.8586,16.8087,16.8301,149241.0
2019-10-23 12:45:00,23.58,23.59,23.53,23.54,48287.0,16.8301,16.8372,16.7944,16.8015,48287.0
2019-10-23 12:50:00,23.54,23.54,23.52,23.53,29892.0,16.8015,16.8015,16.7872,16.7944,29892.0
2019-10-23 12:55:00,23.52,23.53,23.48,23.5,138791.0,16.7872,16.7944,16.7587,16.773,138791.0
2019-10-23 13:00:00,23.5,23.52,23.5,23.52,28332.0,16.773,16.7872,16.773,16.7872,28332.0
2019-10-23 13:05:00,23.52,23.55,23.51,23.55,66596.0,16.7872,16.8087,16.7801,16.8087,66596.0
2019-10-23 13:10:00,23.54,23.55,23.48,23.48,50684.0,16.8015,16.8087,16.7587,16.7587,50684.0
2019-10-23 13:15:00,23.48,23.5,23.47,23.48,55228.0,16.7587,16.773,16.7516,16.7587,55228.0
2019-10-23 13:20:00,23.48,23.49,23.45,23.45,30902.0,16.7587,16.7658,16.7373,16.7373,30902.0
2019-10-23 13:25:00,23.45,23.49,23.44,23.48,33571.0,16.7373,16.7658,16.7301,16.7587,33571.0
2019-10-23 13:30:00,23.48,23.5,23.47,23.48,24762.0,16.7587,16.773,16.7516,16.7587,24762.0
2019-10-23 13:35:00,23.49,23.49,23.46,23.47,28808.0,16.7658,16.7658,16.7444,16.7516,28808.0
2019-10-23 13:40:00,23.46,23.49,23.45,23.48,35802.0,16.7444,16.7658,16.7373,16.7587,35802.0
2019-10-23 13:45:00,23.48,23.49,23.46,23.48,49327.0,16.7587,16.7658,16.7444,16.7587,49327.0
2019-10-23 13:50:00,23.48,23.48,23.43,23.44,22701.0,16.7587,16.7587,16.723,16.7301,22701.0
2019-10-23 13:55:00,23.44,23.46,23.43,23.45,24962.0,16.7301,16.7444,16.723,16.7373,24962.0
2019-10-23 14:00:00,23.45,23.46,23.44,23.45,34250.0,16.7373,16.7444,16.7301,16.7373,34250.0
2019-10-23 14:05:00,23.45,23.45,23.42,23.42,28766.0,16.7373,16.7373,16.7159,16.7159,28766.0
2019-10-23 14:10:00,23.43,23.44,23.41,23.44,87235.0,16.723,16.7301,16.7087,16.7301,87235.0
2019-10-23 14:15:00,23.44,23.45,23.43,23.44,63202.0,16.7301,16.7373,16.723,16.7301,63202.0
2019-10-23 14:20:00,23.44,23.45,23.41,23.42,35093.0,16.7301,16.7373,16.7087,16.7159,35093.0
2019-10-23 14:25:00,23.42,23.44,23.41,23.43,90836.0,16.7159,16.7301,16.7087,16.723,90836.0
2019-10-23 14:30:00,23.43,23.43,23.4,23.41,45230.0,16.723,16.723,16.7016,16.7087,45230.0
2019-10-23 14:35:00,23.4,23.41,23.38,23.38,186169.0,16.7016,16.7087,16.6873,16.6873,186169.0
2019-10-23 14:40:00,23.38,23.39,23.37,23.39,48618.0,16.6873,16.6945,16.6802,16.6945,48618.0
2019-10-23 14:45:00,23.39,23.39,23.35,23.37,93071.0,16.6945,16.6945,16.6659,16.6802,93071.0
2019-10-23 14:50:00,23.36,23.37,23.35,23.35,74215.0,16.673,16.6802,16.6659,16.6659,74215.0
2019-10-23 14:55:00,23.36,23.36,23.34,23.36,37043.0,16.673,16.673,16.6588,16.673,37043.0
2019-10-23 15:00:00,23.36,23.38,23.35,23.36,87245.0,16.673,16.6873,16.6659,16.673,87245.0
2019-10-23 15:05:00,23.36,23.37,23.35,23.37,47819.0,16.673,16.6802,16.6659,16.6802,47819.0
2019-10-23 15:10:00,23.36,23.37,23.35,23.36,42901.0,16.673,16.6802,16.6659,16.673,42901.0
2019-10-23 15:15:00,23.36,23.37,23.35,23.37,28329.0,16.673,16.6802,16.6659,16.6802,28329.0
2019-10-23 15:20:00,23.37,23.37,23.36,23.37,20837.0,16.6802,16.6802,16.673,16.6802,20837.0
2019-10-23 15:25:00,23.37,23.37,23.34,23.35,52504.0,16.6802,16.6802,16.6588,16.6659,52504.0
2019-10-23 15:30:00,23.35,23.36,23.34,23.36,132344.0,16.6659,16.673,16.6588,16.673,132344.0
2019-10-23 15:35:00,23.36,23.38,23.35,23.38,125898.0,16.673,16.6873,16.6659,16.6873,125898.0
2019-10-23 15:40:00,23.38,23.41,23.38,23.41,51110.0,16.6873,16.7087,16.6873,16.7087,51110.0
2019-10-23 15:45:00,23.41,23.42,23.4,23.41,76913.0,16.7087,16.7159,16.7016,16.7087,76913.0
2019-10-23 15:50:00,23.41,23.43,23.38,23.38,154622.0,16.7087,16.723,16.6873,16.6873,154622.0
2019-10-23 15:55:00,23.39,23.46,23.38,23.45,311406.0,16.6945,16.7444,16.6873,16.7373,311406.0
2019-10-24 09:30:00,23.56,23.63,23.53,23.58,129296.0,16.8158,16.8658,16.7944,16.8301,129296.0
2019-10-24 09:35:00,23.57,23.63,23.55,23.6,136723.0,16.8229,16.8658,16.8087,16.8443,136723.0
2019-10-24 09:40:00,23.6,23.61,23.58,23.6,53592.0,16.8443,16.8515,16.8301,16.8443,53592.0
2019-10-24 09:45:00,23.6,23.61,23.5,23.55,59271.0,16.8443,16.8515,16.773,16.8087,59271.0
2019-10-24 09:50:00,23.55,23.55,23.49,23.51,47510.0,16.8087,16.8087,16.7658,16.7801,47510.0
2019-10-24 09:55:00,23.52,23.54,23.48,23.52,36895.0,16.7872,16.8015,16.7587,16.7872,36895.0
2019-10-24 10:00:00,23.52,23.54,23.42,23.43,105565.0,16.7872,16.8015,16.7159,16.723,105565.0
2019-10-24 10:05:00,23.43,23.44,23.4,23.41,56090.0,16.723,16.7301,16.7016,16.7087,56090.0
2019-10-24 10:10:00,23.42,23.43,23.38,23.4,162397.0,16.7159,16.723,16.6873,16.7016,162397.0
2019-10-24 10:15:00,23.4,23.41,23.39,23.39,66224.0,16.7016,16.7087,16.6945,16.6945,66224.0
2019-10-24 10:20:00,23.39,23.45,23.38,23.44,76829.0,16.6945,16.7373,16.6873,16.7301,76829.0
2019-10-24 10:25:00,23.44,23.49,23.44,23.48,44341.0,16.7301,16.7658,16.7301,16.7587,44341.0
2019-10-24 10:30:00,23.47,23.48,23.45,23.48,38389.0,16.7516,16.7587,16.7373,16.7587,38389.0
2019-10-24 10:35:00,23.48,23.51,23.46,23.46,43726.0,16.7587,16.7801,16.7444,16.7444,43726.0
2019-10-24 10:40:00,23.46,23.46,23.42,23.45,284733.0,16.7444,16.7444,16.7159,16.7373,284733.0
2019-10-24 10:45:00,23.45,23.46,23.39,23.4,77207.0,16.7373,16.7444,16.6945,16.7016,77207.0
2019-10-24 10:50:00,23.41,23.41,23.37,23.39,45867.0,16.7087,16.7087,16.6802,16.6945,45867.0
2019-10-24 10:55:00,23.39,23.4,23.37,23.37,32234.0,16.6945,16.7016,16.6802,16.6802,32234.0
2019-10-24 11:00:00,23.38,23.4,23.35,23.37,44089.0,16.6873,16.7016,16.6659,16.6802,44089.0
2019-10-24 11:05:00,23.37,23.4,23.36,23.38,40635.0,16.6802,16.7016,16.673,16.6873,40635.0
2019-10-24 11:10:00,23.38,23.38,23.33,23.33,67009.0,16.6873,16.6873,16.6516,16.6516,67009.0
2019-10-24 11:15:00,23.34,23.35,23.3,23.32,67361.0,16.6588,16.6659,16.6302,16.6445,67361.0
2019-10-24 11:20:00,23.31,23.35,23.31,23.34,52540.0,16.6374,16.6659,16.6374,16.6588,52540.0
2019-10-24 11:25:00,23.34,23.38,23.33,23.38,33834.0,16.6588,16.6873,16.6516,16.6873,33834.0
2019-10-24 11:30:00,23.38,23.39,23.35,23.39,67780.0,16.6873,16.6945,16.6659,16.6945,67780.0
2019-10-24 11:35:00,23.39,23.39,23.37,23.38,34161.0,16.6945,16.6945,16.6802,16.6873,34161.0
2019-10-24 11:40:00,23.38,23.39,23.35,23.36,39214.0,16.6873,16.6945,16.6659,16.673,39214.0
2019-10-24 11:45:00,23.37,23.37,23.3,23.3,34415.0,16.6802,16.6802,16.6302,16.6302,34415.0
2019-10-24 11:50:00,23.3,23.32,23.27,23.3,65965.0,16.6302,16.6445,16.6088,16.6302,65965.0
2019-10-24 11:55:00,23.29,23.34,23.28,23.34,42793.0,16.6231,16.6588,16.6159,16.6588,42793.0
2019-10-24 12:00:00,23.34,23.34,23.29,23.29,28235.0,16.6588,16.6588,16.6231,16.6231,28235.0
2019-10-24 12:05:00,23.3,23.3,23.24,23.26,142931.0,16.6302,16.6302,16.5874,16.6017,142931.0
2019-10-24 12:10:00,23.26,23.26,23.21,23.21,37857.0,16.6017,16.6017,16.566,16.566,37857.0
2019-10-24 12:15:00,23.21,23.22,23.17,23.2,48409.0,16.566,16.5731,16.5374,16.5588,48409.0
2019-10-24 12:20:00,23.2,23.21,23.18,23.2,36868.0,16.5588,16.566,16.5446,16.5588,36868.0
2019-10-24 12:25:00,23.2,23.22,23.18,23.21,33177.0,16.5588,16.5731,16.5446,16.566,33177.0
2019-10-24 12:30:00,23.21,23.24,23.21,23.24,41536.0,16.566,16.5874,16.566,16.5874,41536.0
2019-10-24 12:35:00,23.24,23.25,23.23,23.25,38463.0,16.5874,16.5945,16.5803,16.5945,38463.0
2019-10-24 12:40:00,23.25,23.25,23.22,23.23,37263.0,16.5945,16.5945,16.5731,16.5803,37263.0
2019-10-24 12:45:00,23.23,23.23,23.2,23.21,30736.0,16.5803,16.5803,16.5588,16.566,30736.0
2019-10-24 12:50:00,23.22,23.25,23.21,23.24,114792.0,16.5731,16.5945,16.566,16.5874,114792.0
2019-10-24 12:55:00,23.25,23.26,23.21,23.23,37094.0,16.5945,16.6017,16.566,16.5803,37094.0
2019-10-24 13:00:00,23.23,23.26,23.23,23.24,56130.0,16.5803,16.6017,16.5803,16.5874,56130.0
2019-10-24 13:05:00,23.25,23.26,23.24,23.25,39838.0,16.5945,16.6017,16.5874,16.5945,39838.0
2019-10-24 13:10:00,23.24,23.25,23.22,23.22,25791.0,16.5874,16.5945,16.5731,16.5731,25791.0
2019-10-24 13:15:00,23.22,23.23,23.2,23.21,40472.0,16.5731,16.5803,16.5588,16.566,40472.0
2019-10-24 13:20:00,23.21,23.24,23.2,23.23,30360.0,16.566,16.5874,16.5588,16.5803,30360.0
2019-10-24 13:25:00,23.23,23.25,23.23,23.25,31082.0,16.5803,16.5945,16.5803,16.5945,31082.0
2019-10-24 13:30:00,23.25,23.26,23.24,23.25,35243.0,16.5945,16.6017,16.5874,16.5945,35243.0
2019-10-24 13:35:00,23.25,23.25,23.21,23.21,39066.0,16.5945,16.5945,16.566,16.566,39066.0
2019-10-24 13:40:00,23.21,23.22,23.19,23.19,54975.0,16.566,16.5731,16.5517,16.5517,54975.0
2019-10-24 13:45:00,23.19,23.19,23.17,23.19,41069.0,16.5517,16.5517,16.5374,16.5517,41069.0
2019-10-24 13:50:00,23.19,23.19,23.15,23.16,41521.0,16.5517,16.5517,16.5232,16.5303,41521.0
2019-10-24 13:55:00,23.16,23.18,23.15,23.17,115282.0,16.5303,16.5446,16.5232,16.5374,115282.0
2019-10-24 14:00:00,23.16,23.17,23.12,23.13,102669.0,16.5303,16.5374,16.5017,16.5089,102669.0
2019-10-24 14:05:00,23.13,23.13,23.09,23.11,75119.0,16.5089,16.5089,16.4803,16.4946,75119.0
2019-10-24 14:10:00,23.11,23.11,23.08,23.1,136009.0,16.4946,16.4946,16.4732,16.4875,136009.0
2019-10-24 14:15:00,23.1,23.1,23.06,23.06,55237.0,16.4875,16.4875,16.4589,16.4589,55237.0
2019-10-24 14:20:00,23.06,23.07,23.02,23.02,89618.0,16.4589,16.4661,16.4304,16.4304,89618.0
2019-10-24 14:25:00,23.02,23.05,23.01,23.05,67465.0,16.4304,16.4518,16.4232,16.4518,67465.0
2019-10-24 14:30:00,23.04,23.11,23.04,23.1,113335.0,16.4446,16.4946,16.4446,16.4875,113335.0
2019-10-24 14:35:00,23.1,23.13,23.09,23.12,73443.0,16.4875,16.5089,16.4803,16.5017,73443.0
2019-10-24 14:40:00,23.12,23.16,23.11,23.16,151401.0,16.5017,16.5303,16.4946,16.5303,151401.0
2019-10-24 14:45:00,23.16,23.19,23.15,23.17,83285.0,16.5303,16.5517,16.5232,16.5374,83285.0
2019-10-24 14:50:00,23.17,23.17,23.15,23.17,23606.0,16.5374,16.5374,16.5232,16.5374,23606.0
2019-10-24 14:55:00,23.16,23.17,23.14,23.14,29220.0,16.5303,16.5374,16.516,16.516,29220.0
2019-10-24 15:00:00,23.14,23.16,23.14,23.16,37553.0,16.516,16.5303,16.516,16.5303,37553.0
2019-10-24 15:05:00,23.15,23.16,23.14,23.14,27112.0,16.5232,16.5303,16.516,16.516,27112.0
2019-10-24 15:10:00,23.14,23.15,23.14,23.14,34173.0,16.516,16.5232,16.516,16.516,34173.0
2019-10-24 15:15:00,23.14,23.16,23.14,23.16,75816.0,16.516,16.5303,16.516,16.5303,75816.0
2019-10-24 15:20:00,23.15,23.2,23.14,23.19,75587.0,16.5232,16.5588,16.516,16.5517,75587.0
2019-10-24 15:25:00,23.19,23.19,23.14,23.14,58880.0,16.5517,16.5517,16.516,16.516,58880.0
2019-10-24 15:30:00,23.14,23.15,23.12,23.13,137645.0,16.516,16.5232,16.5017,16.5089,137645.0
2019-10-24 15:35:00,23.13,23.16,23.1,23.14,219358.0,16.5089,16.5303,16.4875,16.516,219358.0
2019-10-24 15:40:00,23.14,23.18,23.14,23.18,148487.0,16.516,16.5446,16.516,16.5446,148487.0
2019-10-24 15:45:00,23.18,23.19,23.17,23.19,97561.0,16.5446,16.5517,16.5374,16.5517,97561.0
2019-10-24 15:50:00,23.19,23.21,23.18,23.19,175376.0,16.5517,16.566,16.5446,16.5517,175376.0
2019-10-24 15:55:00,23.19,23.22,23.17,23.22,531990.0,16.5517,16.5731,16.5374,16.5731,531990.0
2019-10-25 09:30:00,23.2,23.2,23.09,23.12,340738.0,16.5588,16.5588,16.4803,16.5017,340738.0
2019-10-25 09:35:00,23.11,23.17,23.1,23.13,530955.0,16.4946,16.5374,16.4875,16.5089,530955.0
2019-10-25 09:40:00,23.13,23.27,23.13,23.19,118100.0,16.5089,16.6088,16.5089,16.5517,118100.0
2019-10-25 09:45:00,23.19,23.19,23.07,23.07,164098.0,16.5517,16.5517,16.4661,16.4661,164098.0
2019-10-25 09:50:00,23.07,23.12,23.04,23.12,192201.0,16.4661,16.5017,16.4446,16.5017,192201.0
2019-10-25 09:55:00,23.12,23.15,23.08,23.1,85523.0,16.5017,16.5232,16.4732,16.4875,85523.0
2019-10-25 10:00:00,23.11,23.11,23.0,23.01,99530.0,16.4946,16.4946,16.4161,16.4232,99530.0
2019-10-25 10:05:00,23.01,23.04,23.0,23.02,107115.0,16.4232,16.4446,16.4161,16.4304,107115.0
2019-10-25 10:10:00,23.01,23.05,23.0,23.02,25888.0,16.4232,16.4518,16.4161,16.4304,25888.0
2019-10-25 10:15:00,23.02,23.02,22.97,22.98,83165.0,16.4304,16.4304,16.3947,16.4018,83165.0
2019-10-25 10:20:00,22.98,23.02,22.96,23.02,36553.0,16.4018,16.4304,16.3875,16.4304,36553.0
2019-10-25 10:25:00,23.02,23.04,22.99,23.04,76124.0,16.4304,16.4446,16.409,16.4446,76124.0
2019-10-25 10:30:00,23.04,23.04,23.02,23.03,71977.0,16.4446,16.4446,16.4304,16.4375,71977.0
2019-10-25 10:35:00,23.02,23.09,23.02,23.07,115627.0,16.4304,16.4803,16.4304,16.4661,115627.0
2019-10-25 10:40:00,23.08,23.08,23.05,23.06,49251.0,16.4732,16.4732,16.4518,16.4589,49251.0
2019-10-25 10:45:00,23.06,23.08,23.05,23.05,257717.0,16.4589,16.4732,16.4518,16.4518,257717.0
2019-10-25 10:50:00,23.05,23.06,23.0,23.04,123995.0,16.4518,16.4589,16.4161,16.4446,123995.0
2019-10-25 10:55:00,23.04,23.06,23.03,23.05,42209.0,16.4446,16.4589,16.4375,16.4518,42209.0
2019-10-25 11:00:00,23.05,23.13,23.05,23.12,87813.0,16.4518,16.5089,16.4518,16.5017,87813.0
2019-10-25 11:05:00,23.12,23.16,23.11,23.16,35860.0,16.5017,16.5303,16.4946,16.5303,35860.0
2019-10-25 11:10:00,23.16,23.18,23.15,23.17,78185.0,16.5303,16.5446,16.5232,16.5374,78185.0
2019-10-25 11:15:00,23.17,23.19,23.13,23.14,98160.0,16.5374,16.5517,16.5089,16.516,98160.0
2019-10-25 11:20:00,23.14,23.16,23.13,23.15,90908.0,16.516,16.5303,16.5089,16.5232,90908.0
2019-10-25 11:25:00,23.15,23.2,23.14,23.16,340059.0,16.5232,16.5588,16.516,16.5303,340059.0
2019-10-25 11:30:00,23.17,23.17,23.11,23.13,57138.0,16.5374,16.5374,16.4946,16.5089,57138.0
2019-10-25 11:35:00,23.12,23.14,23.1,23.12,66706.0,16.5017,16.516,16.4875,16.5017,66706.0
2019-10-25 11:40:00,23.13,23.15,23.12,23.15,69427.0,16.5089,16.5232,16.5017,16.5232,69427.0
2019-10-25 11:45:00,23.14,23.15,23.1,23.11,33387.0,16.516,16.5232,16.4875,16.4946,33387.0
2019-10-25 11:50:00,23.11,23.16,23.1,23.15,55241.0,16.4946,16.5303,16.4875,16.5232,55241.0
2019-10-25 11:55:00,23.16,23.17,23.14,23.14,66240.0,16.5303,16.5374,16.516,16.516,66240.0
2019-10-25 12:00:00,23.15,23.16,23.14,23.14,62757.0,16.5232,16.5303,16.516,16.516,62757.0
2019-10-25 12:05:00,23.14,23.15,23.1,23.13,84737.0,16.516,16.5232,16.4875,16.5089,84737.0
2019-10-25 12:10:00,23.14,23.16,23.13,23.14,41099.0,16.516,16.5303,16.5089,16.516,41099.0
2019-10-25 12:15:00,23.14,23.16,23.14,23.14,197106.0,16.516,16.5303,16.516,16.516,197106.0
2019-10-25 12:20:00,23.15,23.21,23.14,23.21,283794.0,16.5232,16.566,16.516,16.566,283794.0
2019-10-25 12:25:00,23.21,23.23,23.2,23.22,31574.0,16.566,16.5803,16.5588,16.5731,31574.0
2019-10-25 12:30:00,23.21,23.22,23.17,23.18,19035.0,16.566,16.5731,16.5374,16.5446,19035.0
2019-10-25 12:35:00,23.18,23.19,23.16,23.17,38082.0,16.5446,16.5517,16.5303,16.5374,38082.0
2019-10-25 12:40:00,23.16,23.23,23.15,23.21,130880.0,16.5303,16.5803,16.5232,16.566,130880.0
2019-10-25 12:45:00,23.21,23.23,23.2,23.23,51034.0,16.566,16.5803,16.5588,16.5803,51034.0
2019-10-25 12:50:00,23.23,23.23,23.22,23.23,19223.0,16.5803,16.5803,16.5731,16.5803,19223.0
2019-10-25 12:55:00,23.23,23.23,23.21,23.23,35991.0,16.5803,16.5803,16.566,16.5803,35991.0
2019-10-25 13:00:00,23.23,23.27,23.22,23.26,41145.0,16.5803,16.6088,16.5731,16.6017,41145.0
2019-10-25 13:05:00,23.27,23.28,23.25,23.28,32342.0,16.6088,16.6159,16.5945,16.6159,32342.0
2019-10-25 13:10:00,23.28,23.29,23.25,23.26,57459.0,16.6159,16.6231,16.5945,16.6017,57459.0
2019-10-25 13:15:00,23.26,23.28,23.25,23.26,14839.0,16.6017,16.6159,16.5945,16.6017,14839.0
2019-10-25 13:20:00,23.26,23.28,23.25,23.28,9218.0,16.6017,16.6159,16.5945,16.6159,9218.0
2019-10-25 13:25:00,23.28,23.28,23.25,23.27,16374.0,16.6159,16.6159,16.5945,16.6088,16374.0
2019-10-25 13:30:00,23.27,23.27,23.23,23.24,37694.0,16.6088,16.6088,16.5803,16.5874,37694.0
2019-10-25 13:35:00,23.24,23.25,23.22,23.25,23828.0,16.5874,16.5945,16.5731,16.5945,23828.0
2019-10-25 13:40:00,23.24,23.26,23.23,23.25,18057.0,16.5874,16.6017,16.5803,16.5945,18057.0
2019-10-25 13:45:00,23.26,23.26,23.23,23.24,20373.0,16.6017,16.6017,16.5803,16.5874,20373.0
2019-10-25 13:50:00,23.24,23.26,23.24,23.25,15132.0,16.5874,16.6017,16.5874,16.5945,15132.0
2019-10-25 13:55:00,23.25,23.26,23.24,23.26,15053.0,16.5945,16.6017,16.5874,16.6017,15053.0
2019-10-25 14:00:00,23.26,23.27,23.24,23.27,37458.0,16.6017,16.6088,16.5874,16.6088,37458.0
2019-10-25 14:05:00,23.26,23.29,23.26,23.29,21511.0,16.6017,16.6231,16.6017,16.6231,21511.0
2019-10-25 14:10:00,23.28,23.3,23.27,23.28,14273.0,16.6159,16.6302,16.6088,16.6159,14273.0
2019-10-25 14:15:00,23.28,23.29,23.27,23.28,16840.0,16.6159,16.6231,16.6088,16.6159,16840.0
2019-10-25 14:20:00,23.27,23.28,23.26,23.28,11152.0,16.6088,16.6159,16.6017,16.6159,11152.0
2019-10-25 14:25:00,23.28,23.3,23.27,23.28,26979.0,16.6159,16.6302,16.6088,16.6159,26979.0
2019-10-25 14:30:00,23.28,23.28,23.24,23.25,18062.0,16.6159,16.6159,16.5874,16.5945,18062.0
2019-10-25 14:35:00,23.24,23.25,23.22,23.22,24978.0,16.5874,16.5945,16.5731,16.5731,24978.0
2019-10-25 14:40:00,23.23,23.24,23.22,23.23,16137.0,16.5803,16.5874,16.5731,16.5803,16137.0
2019-10-25 14:45:00,23.22,23.25,23.22,23.25,17405.0,16.5731,16.5945,16.5731,16.5945,17405.0
2019-10-25 14:50:00,23.25,23.26,23.24,23.26,14451.0,16.5945,16.6017,16.5874,16.6017,14451.0
2019-10-25 14:55:00,23.26,23.26,23.24,23.26,27871.0,16.6017,16.6017,16.5874,16.6017,27871.0
2019-10-25 15:00:00,23.25,23.26,23.24,23.26,22975.0,16.5945,16.6017,16.5874,16.6017,22975.0
2019-10-25 15:05:00,23.26,23.26,23.24,23.25,26848.0,16.6017,16.6017,16.5874,16.5945,26848.0
2019-10-25 15:10:00,23.24,23.27,23.24,23.24,30432.0,16.5874,16.6088,16.5874,16.5874,30432.0
2019-10-25 15:15:00,23.25,23.27,23.21,23.23,254088.0,16.5945,16.6088,16.566,16.5803,254088.0
2019-10-25 15:20:00,23.23,23.24,23.22,23.23,32269.0,16.5803,16.5874,16.5731,16.5803,32269.0
2019-10-25 15:25:00,23.23,23.23,23.22,23.23,45200.0,16.5803,16.5803,16.5731,16.5803,45200.0
2019-10-25 15:30:00,23.23,23.25,23.22,23.24,49961.0,16.5803,16.5945,16.5731,16.5874,49961.0
2019-10-25 15:35:00,23.24,23.28,23.24,23.28,71056.0,16.5874,16.6159,16.5874,16.6159,71056.0
2019-10-25 15:40:00,23.28,23.28,23.24,23.25,147889.0,16.6159,16.6159,16.5874,16.5945,147889.0
2019-10-25 15:45:00,23.25,23.26,23.24,23.24,88273.0,16.5945,16.6017,16.5874,16.5874,88273.0
2019-10-25 15:50:00,23.25,23.26,23.22,23.22,82574.0,16.5945,16.6017,16.5731,16.5731,82574.0
2019-10-25 15:55:00,23.22,23.25,23.22,23.23,282167.0,16.5731,16.5945,16.5731,16.5803,282167.0
2019-10-28 09:30:00,23.35,23.45,23.34,23.45,107575.0,16.6659,16.7373,16.6588,16.7373,107575.0
2019-10-28 09:35:00,23.45,23.46,23.4,23.42,47500.0,16.7373,16.7444,16.7016,16.7159,47500.0
2019-10-28 09:40:00,23.43,23.43,23.37,23.39,51682.0,16.723,16.723,16.6802,16.6945,51682.0
2019-10-28 09:45:00,23.41,23.51,23.4,23.51,50388.0,16.7087,16.7801,16.7016,16.7801,50388.0
2019-10-28 09:50:00,23.51,23.53,23.49,23.5,49688.0,16.7801,16.7944,16.7658,16.773,49688.0
2019-10-28 09:55:00,23.5,23.5,23.43,23.45,52219.0,16.773,16.773,16.723,16.7373,52219.0
2019-10-28 10:00:00,23.45,23.46,23.39,23.39,39222.0,16.7373,16.7444,16.6945,16.6945,39222.0
2019-10-28 10:05:00,23.39,23.4,23.35,23.35,81704.0,16.6945,16.7016,16.6659,16.6659,81704.0
2019-10-28 10:10:00,23.35,23.38,23.33,23.35,79945.0,16.6659,16.6873,16.6516,16.6659,79945.0
2019-10-28 10:15:00,23.35,23.38,23.35,23.37,49855.0,16.6659,16.6873,16.6659,16.6802,49855.0
2019-10-28 10:20:00,23.37,23.41,23.36,23.4,41015.0,16.6802,16.7087,16.673,16.7016,41015.0
2019-10-28 10:25:00,23.39,23.4,23.31,23.31,63777.0,16.6945,16.7016,16.6374,16.6374,63777.0
2019-10-28 10:30:00,23.31,23.32,23.29,23.31,64904.0,16.6374,16.6445,16.6231,16.6374,64904.0
2019-10-28 10:35:00,23.31,23.33,23.28,23.29,55892.0,16.6374,16.6516,16.6159,16.6231,55892.0
2019-10-28 10:40:00,23.29,23.33,23.29,23.32,28965.0,16.6231,16.6516,16.6231,16.6445,28965.0
2019-10-28 10:45:00,23.32,23.33,23.3,23.33,168575.0,16.6445,16.6516,16.6302,16.6516,168575.0
2019-10-28 10:50:00,23.32,23.33,23.26,23.28,63740.0,16.6445,16.6516,16.6017,16.6159,63740.0
2019-10-28 10:55:00,23.28,23.28,23.26,23.27,42957.0,16.6159,16.6159,16.6017,16.6088,42957.0
2019-10-28 11:00:00,23.27,23.27,23.22,23.25,78772.0,16.6088,16.6088,16.5731,16.5945,78772.0
2019-10-28 11:05:00,23.24,23.25,23.2,23.2,101917.0,16.5874,16.5945,16.5588,16.5588,101917.0
2019-10-28 11:10:00,23.21,23.21,23.17,23.19,152245.0,16.566,16.566,16.5374,16.5517,152245.0
2019-10-28 11:15:00,23.18,23.18,23.09,23.1,118145.0,16.5446,16.5446,16.4803,16.4875,118145.0
2019-10-28 11:20:00,23.09,23.12,23.07,23.11,161157.0,16.4803,16.5017,16.4661,16.4946,161157.0
2019-10-28 11:25:00,23.12,23.14,23.09,23.11,92185.0,16.5017,16.516,16.4803,16.4946,92185.0
2019-10-28 11:30:00,23.1,23.14,23.1,23.13,50970.0,16.4875,16.516,16.4875,16.5089,50970.0
2019-10-28 11:35:00,23.14,23.15,23.09,23.1,170001.0,16.516,16.5232,16.4803,16.4875,170001.0
2019-10-28 11:40:00,23.1,23.12,23.07,23.12,72574.0,16.4875,16.5017,16.4661,16.5017,72574.0
2019-10-28 11:45:00,23.12,23.12,23.1,23.11,44936.0,16.5017,16.5017,16.4875,16.4946,44936.0
2019-10-28 11:50:00,23.11,23.11,23.06,23.07,48782.0,16.4946,16.4946,16.4589,16.4661,48782.0
2019-10-28 11:55:00,23.07,23.07,23.01,23.02,103421.0,16.4661,16.4661,16.4232,16.4304,103421.0
2019-10-28 12:00:00,23.02,23.09,23.01,23.08,133087.0,16.4304,16.4803,16.4232,16.4732,133087.0
2019-10-28 12:05:00,23.08,23.09,23.05,23.07,32382.0,16.4732,16.4803,16.4518,16.4661,32382.0
2019-10-28 12:10:00,23.07,23.12,23.06,23.12,52136.0,16.4661,16.5017,16.4589,16.5017,52136.0
2019-10-28 12:15:00,23.12,23.12,23.08,23.09,27827.0,16.5017,16.5017,16.4732,16.4803,27827.0
2019-10-28 12:20:00,23.08,23.09,23.05,23.05,21887.0,16.4732,16.4803,16.4518,16.4518,21887.0
2019-10-28 12:25:00,23.05,23.06,23.01,23.01,46963.0,16.4518,16.4589,16.4232,16.4232,46963.0
2019-10-28 12:30:00,23.01,23.03,22.97,22.98,104314.0,16.4232,16.4375,16.3947,16.4018,104314.0
2019-10-28 12:35:00,22.98,23.01,22.97,22.99,48157.0,16.4018,16.4232,16.3947,16.409,48157.0
2019-10-28 12:40:00,23.0,23.0,22.99,22.99,22196.0,16.4161,16.4161,16.409,16.409,22196.0
2019-10-28 12:45:00,22.99,23.01,22.97,22.97,45454.0,16.409,16.4232,16.3947,16.3947,45454.0
2019-10-28 12:50:00,22.97,22.98,22.95,22.98,94828.0,16.3947,16.4018,16.3804,16.4018,94828.0
2019-10-28 12:55:00,22.98,23.0,22.97,22.97,78983.0,16.4018,16.4161,16.3947,16.3947,78983.0
2019-10-28 13:00:00,22.98,22.98,22.96,22.98,76278.0,16.4018,16.4018,16.3875,16.4018,76278.0
2019-10-28 13:05:00,22.98,22.98,22.96,22.96,34685.0,16.4018,16.4018,16.3875,16.3875,34685.0
2019-10-28 13:10:00,22.96,22.97,22.94,22.95,33271.0,16.3875,16.3947,16.3733,16.3804,33271.0
2019-10-28 13:15:00,22.95,22.95,22.93,22.93,81330.0,16.3804,16.3804,16.3661,16.3661,81330.0
2019-10-28 13:20:00,22.93,22.94,22.91,22.92,103528.0,16.3661,16.3733,16.3519,16.359,103528.0
2019-10-28 13:25:00,22.92,22.95,22.91,22.95,90270.0,16.359,16.3804,16.3519,16.3804,90270.0
2019-10-28 13:30:00,22.95,22.97,22.94,22.97,42716.0,16.3804,16.3947,16.3733,16.3947,42716.0
2019-10-28 13:35:00,22.96,22.97,22.95,22.95,71404.0,16.3875,16.3947,16.3804,16.3804,71404.0
2019-10-28 13:40:00,22.96,22.96,22.93,22.95,64388.0,16.3875,16.3875,16.3661,16.3804,64388.0
2019-10-28 13:45:00,22.96,22.99,22.95,22.99,48101.0,16.3875,16.409,16.3804,16.409,48101.0
2019-10-28 13:50:00,22.98,22.99,22.97,22.98,37044.0,16.4018,16.409,16.3947,16.4018,37044.0
2019-10-28 13:55:00,22.98,23.0,22.97,22.98,55337.0,16.4018,16.4161,16.3947,16.4018,55337.0
2019-10-28 14:00:00,22.98,22.99,22.95,22.98,49587.0,16.4018,16.409,16.3804,16.4018,49587.0
2019-10-28 14:05:00,22.98,22.99,22.97,22.98,30216.0,16.4018,16.409,16.3947,16.4018,30216.0
2019-10-28 14:10:00,22.99,23.0,22.97,22.98,42168.0,16.409,16.4161,16.3947,16.4018,42168.0
2019-10-28 14:15:00,22.98,23.0,22.98,22.98,28910.0,16.4018,16.4161,16.4018,16.4018,28910.0
2019-10-28 14:20:00,22.99,22.99,22.97,22.98,45450.0,16.409,16.409,16.3947,16.4018,45450.0
2019-10-28 14:25:00,22.98,22.99,22.97,22.97,27454.0,16.4018,16.409,16.3947,16.3947,27454.0
2019-10-28 14:30:00,22.98,22.98,22.94,22.95,43723.0,16.4018,16.4018,16.3733,16.3804,43723.0
2019-10-28 14:35:00,22.95,22.96,22.94,22.96,35017.0,16.3804,16.3875,16.3733,16.3875,35017.0
2019-10-28 14:40:00,22.95,22.97,22.95,22.97,32084.0,16.3804,16.3947,16.3804,16.3947,32084.0
2019-10-28 14:45:00,22.97,23.01,22.95,23.0,98947.0,16.3947,16.4232,16.3804,16.4161,98947.0
2019-10-28 14:50:00,23.0,23.04,22.99,23.04,163700.0,16.4161,16.4446,16.409,16.4446,163700.0
2019-10-28 14:55:00,23.04,23.07,23.03,23.05,113865.0,16.4446,16.4661,16.4375,16.4518,113865.0
2019-10-28 15:00:00,23.04,23.08,23.03,23.08,167686.0,16.4446,16.4732,16.4375,16.4732,167686.0
2019-10-28 15:05:00,23.08,23.09,23.06,23.08,53515.0,16.4732,16.4803,16.4589,16.4732,53515.0
2019-10-28 15:10:00,23.08,23.09,23.07,23.08,57520.0,16.4732,16.4803,16.4661,16.4732,57520.0
2019-10-28 15:15:00,23.08,23.08,23.05,23.05,29339.0,16.4732,16.4732,16.4518,16.4518,29339.0
2019-10-28 15:20:00,23.05,23.06,23.03,23.04,47982.0,16.4518,16.4589,16.4375,16.4446,47982.0
2019-10-28 15:25:00,23.04,23.05,23.02,23.03,39015.0,16.4446,16.4518,16.4304,16.4375,39015.0
2019-10-28 15:30:00,23.03,23.04,23.01,23.02,51206.0,16.4375,16.4446,16.4232,16.4304,51206.0
2019-10-28 15:35:00,23.02,23.02,23.0,23.01,84162.0,16.4304,16.4304,16.4161,16.4232,84162.0
2019-10-28 15:40:00,23.01,23.01,22.99,23.0,76315.0,16.4232,16.4232,16.409,16.4161,76315.0
2019-10-28 15:45:00,23.01,23.01,22.97,22.97,104204.0,16.4232,16.4232,16.3947,16.3947,104204.0
2019-10-28 15:50:00,22.98,23.0,22.97,22.98,179154.0,16.4018,16.4161,16.3947,16.4018,179154.0
2019-10-28 15:55:00,22.98,22.98,22.95,22.95,341346.0,16.4018,16.4018,16.3804,16.3804,341346.0
2019-10-29 09:30:00,22.97,23.02,22.91,22.96,217392.0,16.3947,16.4304,16.3519,16.3875,217392.0
2019-10-29 09:35:00,22.96,23.06,22.95,23.0,233136.0,16.3875,16.4589,16.3804,16.4161,233136.0
2019-10-29 09:40:00,23.0,23.15,22.99,23.14,252737.0,16.4161,16.5232,16.409,16.516,252737.0
2019-10-29 09:45:00,23.14,23.22,23.13,23.17,158053.0,16.516,16.5731,16.5089,16.5374,158053.0
2019-10-29 09:50:00,23.17,23.24,23.14,23.2,470125.0,16.5374,16.5874,16.516,16.5588,470125.0
2019-10-29 09:55:00,23.21,23.27,23.2,23.25,69158.0,16.566,16.6088,16.5588,16.5945,69158.0
2019-10-29 10:00:00,23.25,23.33,23.24,23.33,84841.0,16.5945,16.6516,16.5874,16.6516,84841.0
2019-10-29 10:05:00,23.32,23.33,23.24,23.26,170752.0,16.6445,16.6516,16.5874,16.6017,170752.0
2019-10-29 10:10:00,23.26,23.26,23.22,23.23,105171.0,16.6017,16.6017,16.5731,16.5803,105171.0
2019-10-29 10:15:00,23.23,23.25,23.19,23.2,80588.0,16.5803,16.5945,16.5517,16.5588,80588.0
2019-10-29 10:20:00,23.19,23.23,23.17,23.22,132474.0,16.5517,16.5803,16.5374,16.5731,132474.0
2019-10-29 10:25:00,23.21,23.22,23.19,23.21,137308.0,16.566,16.5731,16.5517,16.566,137308.0
2019-10-29 10:30:00,23.21,23.25,23.21,23.22,111381.0,16.566,16.5945,16.566,16.5731,111381.0
2019-10-29 10:35:00,23.23,23.23,23.14,23.17,261949.0,16.5803,16.5803,16.516,16.5374,261949.0
2019-10-29 10:40:00,23.17,23.2,23.14,23.18,138622.0,16.5374,16.5588,16.516,16.5446,138622.0
2019-10-29 10:45:00,23.18,23.2,23.16,23.17,99916.0,16.5446,16.5588,16.5303,16.5374,99916.0
2019-10-29 10:50:00,23.17,23.18,23.16,23.17,78587.0,16.5374,16.5446,16.5303,16.5374,78587.0
2019-10-29 10:55:00,23.16,23.17,23.12,23.14,98968.0,16.5303,16.5374,16.5017,16.516,98968.0
2019-10-29 11:00:00,23.14,23.16,23.12,23.14,81700.0,16.516,16.5303,16.5017,16.516,81700.0
2019-10-29 11:05:00,23.14,23.18,23.13,23.18,56522.0,16.516,16.5446,16.5089,16.5446,56522.0
2019-10-29 11:10:00,23.18,23.2,23.16,23.18,112938.0,16.5446,16.5588,16.5303,16.5446,112938.0
2019-10-29 11:15:00,23.18,23.2,23.16,23.17,93866.0,16.5446,16.5588,16.5303,16.5374,93866.0
2019-10-29 11:20:00,23.17,23.18,23.15,23.15,59632.0,16.5374,16.5446,16.5232,16.5232,59632.0
2019-10-29 11:25:00,23.15,23.19,23.15,23.18,94709.0,16.5232,16.5517,16.5232,16.5446,94709.0
2019-10-29 11:30:00,23.18,23.19,23.17,23.18,50789.0,16.5446,16.5517,16.5374,16.5446,50789.0
2019-10-29 11:35:00,23.18,23.19,23.14,23.16,92279.0,16.5446,16.5517,16.516,16.5303,92279.0
2019-10-29 11:40:00,23.17,23.19,23.16,23.18,56126.0,16.5374,16.5517,16.5303,16.5446,56126.0
2019-10-29 11:45:00,23.18,23.21,23.17,23.2,86697.0,16.5446,16.566,16.5374,16.5588,86697.0
2019-10-29 11:50:00,23.2,23.23,23.19,23.22,129553.0,16.5588,16.5803,16.5517,16.5731,129553.0
2019-10-29 11:55:00,23.22,23.33,23.22,23.29,139666.0,16.5731,16.6516,16.5731,16.6231,139666.0
2019-10-29 12:00:00,23.29,23.35,23.27,23.33,90334.0,16.6231,16.6659,16.6088,16.6516,90334.0
2019-10-29 12:05:00,23.33,23.38,23.32,23.37,89874.0,16.6516,16.6873,16.6445,16.6802,89874.0
2019-10-29 12:10:00,23.36,23.44,23.35,23.44,95015.0,16.673,16.7301,16.6659,16.7301,95015.0
2019-10-29 12:15:00,23.43,23.45,23.4,23.41,84817.0,16.723,16.7373,16.7016,16.7087,84817.0
2019-10-29 12:20:00,23.4,23.43,23.39,23.43,61767.0,16.7016,16.723,16.6945,16.723,61767.0
2019-10-29 12:25:00,23.43,23.47,23.41,23.43,289112.0,16.723,16.7516,16.7087,16.723,289112.0
2019-10-29 12:30:00,23.42,23.43,23.37,23.42,69159.0,16.7159,16.723,16.6802,16.7159,69159.0
2019-10-29 12:35:00,23.42,23.45,23.41,23.44,42762.0,16.7159,16.7373,16.7087,16.7301,42762.0
2019-10-29 12:40:00,23.44,23.44,23.41,23.43,65718.0,16.7301,16.7301,16.7087,16.723,65718.0
2019-10-29 12:45:00,23.43,23.45,23.42,23.43,44694.0,16.723,16.7373,16.7159,16.723,44694.0
2019-10-29 12:50:00,23.43,23.45,23.42,23.45,47383.0,16.723,16.7373,16.7159,16.7373,47383.0
2019-10-29 12:55:00,23.45,23.45,23.42,23.43,37763.0,16.7373,16.7373,16.7159,16.723,37763.0
2019-10-29 13:00:00,23.43,23.44,23.37,23.38,36069.0,16.723,16.7301,16.6802,16.6873,36069.0
2019-10-29 13:05:00,23.38,23.39,23.36,23.36,35796.0,16.6873,16.6945,16.673,16.673,35796.0
2019-10-29 13:10:00,23.37,23.37,23.34,23.37,41666.0,16.6802,16.6802,16.6588,16.6802,41666.0
2019-10-29 13:15:00,23.37,23.38,23.35,23.36,21052.0,16.6802,16.6873,16.6659,16.673,21052.0
2019-10-29 13:20:00,23.36,23.36,23.33,23.35,31832.0,16.673,16.673,16.6516,16.6659,31832.0
2019-10-29 13:25:00,23.35,23.35,23.33,23.35,38607.0,16.6659,16.6659,16.6516,16.6659,38607.0
2019-10-29 13:30:00,23.35,23.38,23.34,23.37,36577.0,16.6659,16.6873,16.6588,16.6802,36577.0
2019-10-29 13:35:00,23.37,23.4,23.36,23.39,24929.0,16.6802,16.7016,16.673,16.6945,24929.0
2019-10-29 13:40:00,23.39,23.43,23.39,23.43,68992.0,16.6945,16.723,16.6945,16.723,68992.0
2019-10-29 13:45:00,23.43,23.45,23.42,23.44,58301.0,16.723,16.7373,16.7159,16.7301,58301.0
2019-10-29 13:50:00,23.43,23.44,23.4,23.42,56418.0,16.723,16.7301,16.7016,16.7159,56418.0
2019-10-29 13:55:00,23.42,23.42,23.38,23.39,25263.0,16.7159,16.7159,16.6873,16.6945,25263.0
2019-10-29 14:00:00,23.39,23.39,23.37,23.37,24921.0,16.6945,16.6945,16.6802,16.6802,24921.0
2019-10-29 14:05:00,23.37,23.38,23.32,23.33,41221.0,16.6802,16.6873,16.6445,16.6516,41221.0
2019-10-29 14:10:00,23.33,23.34,23.3,23.32,43855.0,16.6516,16.6588,16.6302,16.6445,43855.0
2019-10-29 14:15:00,23.32,23.34,23.31,23.34,42212.0,16.6445,16.6588,16.6374,16.6588,42212.0
2019-10-29 14:20:00,23.33,23.35,23.31,23.35,31237.0,16.6516,16.6659,16.6374,16.6659,31237.0
2019-10-29 14:25:00,23.35,23.35,23.3,23.3,54305.0,16.6659,16.6659,16.6302,16.6302,54305.0
2019-10-29 14:30:00,23.3,23.32,23.3,23.31,46514.0,16.6302,16.6445,16.6302,16.6374,46514.0
2019-10-29 14:35:00,23.3,23.31,23.27,23.28,73259.0,16.6302,16.6374,16.6088,16.6159,73259.0
2019-10-29 14:40:00,23.27,23.28,23.24,23.25,55321.0,16.6088,16.6159,16.5874,16.5945,55321.0
2019-10-29 14:45:00,23.25,23.28,23.24,23.28,28471.0,16.5945,16.6159,16.5874,16.6159,28471.0
2019-10-29 14:50:00,23.28,23.29,23.26,23.29,45005.0,16.6159,16.6231,16.6017,16.6231,45005.0
2019-10-29 14:55:00,23.29,23.29,23.26,23.27,66377.0,16.6231,16.6231,16.6017,16.6088,66377.0
2019-10-29 15:00:00,23.27,23.27,23.25,23.27,39777.0,16.6088,16.6088,16.5945,16.6088,39777.0
2019-10-29 15:05:00,23.27,23.28,23.24,23.26,50652.0,16.6088,16.6159,16.5874,16.6017,50652.0
2019-10-29 15:10:00,23.26,23.27,23.25,23.27,25167.0,16.6017,16.6088,16.5945,16.6088,25167.0
2019-10-29 15:15:00,23.27,23.28,23.26,23.26,41894.0,16.6088,16.6159,16.6017,16.6017,41894.0
2019-10-29 15:20:00,23.27,23.27,23.23,23.25,54399.0,16.6088,16.6088,16.5803,16.5945,54399.0
2019-10-29 15:25:00,23.24,23.26,23.23,23.23,69297.0,16.5874,16.6017,16.5803,16.5803,69297.0
2019-10-29 15:30:00,23.23,23.24,23.21,23.23,56106.0,16.5803,16.5874,16.566,16.5803,56106.0
2019-10-29 15:35:00,23.23,23.26,23.22,23.26,118012.0,16.5803,16.6017,16.5731,16.6017,118012.0
2019-10-29 15:40:00,23.26,23.26,23.21,23.21,169267.0,16.6017,16.6017,16.566,16.566,169267.0
2019-10-29 15:45:00,23.21,23.24,23.2,23.21,169610.0,16.566,16.5874,16.5588,16.566,169610.0
2019-10-29 15:50:00,23.21,23.28,23.2,23.28,245631.0,16.566,16.6159,16.5588,16.6159,245631.0
2019-10-29 15:55:00,23.28,23.28,23.2,23.21,716713.0,16.6159,16.6159,16.5588,16.566,716713.0
2019-10-30 09:30:00,23.2,23.24,23.17,23.21,115833.0,16.5588,16.5874,16.5374,16.566,115833.0
2019-10-30 09:35:00,23.2,23.28,23.17,23.2,66992.0,16.5588,16.6159,16.5374,16.5588,66992.0
2019-10-30 09:40:00,23.2,23.2,23.14,23.16,64157.0,16.5588,16.5588,16.516,16.5303,64157.0
2019-10-30 09:45:00,23.17,23.19,23.15,23.16,35264.0,16.5374,16.5517,16.5232,16.5303,35264.0
2019-10-30 09:50:00,23.16,23.18,23.14,23.16,63690.0,16.5303,16.5446,16.516,16.5303,63690.0
2019-10-30 09:55:00,23.16,23.19,23.15,23.18,48919.0,16.5303,16.5517,16.5232,16.5446,48919.0
2019-10-30 10:00:00,23.17,23.22,23.14,23.21,125875.0,16.5374,16.5731,16.516,16.566,125875.0
2019-10-30 10:05:00,23.21,23.24,23.17,23.21,59553.0,16.566,16.5874,16.5374,16.566,59553.0
2019-10-30 10:10:00,23.21,23.23,23.18,23.19,31063.0,16.566,16.5803,16.5446,16.5517,31063.0
2019-10-30 10:15:00,23.19,23.19,23.14,23.18,100902.0,16.5517,16.5517,16.516,16.5446,100902.0
2019-10-30 10:20:00,23.18,23.2,23.15,23.17,22406.0,16.5446,16.5588,16.5232,16.5374,22406.0
2019-10-30 10:25:00,23.17,23.2,23.14,23.2,49104.0,16.5374,16.5588,16.516,16.5588,49104.0
2019-10-30 10:30:00,23.19,23.2,23.1,23.17,105335.0,16.5517,16.5588,16.4875,16.5374,105335.0
2019-10-30 10:35:00,23.17,23.2,23.14,23.16,57989.0,16.5374,16.5588,16.516,16.5303,57989.0
2019-10-30 10:40:00,23.16,23.21,23.14,23.21,68240.0,16.5303,16.566,16.516,16.566,68240.0
2019-10-30 10:45:00,23.21,23.22,23.15,23.16,138828.0,16.566,16.5731,16.5232,16.5303,138828.0
2019-10-30 10:50:00,23.16,23.18,23.15,23.17,35053.0,16.5303,16.5446,16.5232,16.5374,35053.0
2019-10-30 10:55:00,23.17,23.17,23.15,23.15,44857.0,16.5374,16.5374,16.5232,16.5232,44857.0
2019-10-30 11:00:00,23.15,23.15,23.1,23.11,61871.0,16.5232,16.5232,16.4875,16.4946,61871.0
2019-10-30 11:05:00,23.11,23.11,23.02,23.05,193850.0,16.4946,16.4946,16.4304,16.4518,193850.0
2019-10-30 11:10:00,23.05,23.1,23.02,23.03,117886.0,16.4518,16.4875,16.4304,16.4375,117886.0
2019-10-30 11:15:00,23.03,23.03,22.97,22.98,156910.0,16.4375,16.4375,16.3947,16.4018,156910.0
2019-10-30 11:20:00,22.98,23.01,22.97,23.0,73032.0,16.4018,16.4232,16.3947,16.4161,73032.0
2019-10-30 11:25:00,23.0,23.03,22.99,23.0,45396.0,16.4161,16.4375,16.409,16.4161,45396.0
2019-10-30 11:30:00,22.99,23.0,22.91,22.91,46996.0,16.409,16.4161,16.3519,16.3519,46996.0
2019-10-30 11:35:00,22.91,22.93,22.88,22.88,82889.0,16.3519,16.3661,16.3304,16.3304,82889.0
2019-10-30 11:40:00,22.89,22.92,22.86,22.87,72268.0,16.3376,16.359,16.3162,16.3233,72268.0
2019-10-30 11:45:00,22.86,22.87,22.8,22.83,115319.0,16.3162,16.3233,16.2733,16.2948,115319.0
2019-10-30 11:50:00,22.83,22.84,22.78,22.8,67968.0,16.2948,16.3019,16.2591,16.2733,67968.0
2019-10-30 11:55:00,22.79,22.82,22.78,22.81,42226.0,16.2662,16.2876,16.2591,16.2805,42226.0
2019-10-30 12:00:00,22.8,22.84,22.8,22.83,76459.0,16.2733,16.3019,16.2733,16.2948,76459.0
2019-10-30 12:05:00,22.84,22.87,22.83,22.85,51383.0,16.3019,16.3233,16.2948,16.309,51383.0
2019-10-30 12:10:00,22.85,22.85,22.81,22.82,66624.0,16.309,16.309,16.2805,16.2876,66624.0
2019-10-30 12:15:00,22.82,22.83,22.79,22.83,74294.0,16.2876,16.2948,16.2662,16.2948,74294.0
2019-10-30 12:20:00,22.82,22.84,22.8,22.81,91053.0,16.2876,16.3019,16.2733,16.2805,91053.0
2019-10-30 12:25:00,22.81,22.82,22.77,22.8,100868.0,16.2805,16.2876,16.2519,16.2733,100868.0
2019-10-30 12:30:00,22.8,22.84,22.78,22.84,31566.0,16.2733,16.3019,16.2591,16.3019,31566.0
2019-10-30 12:35:00,22.83,22.88,22.82,22.88,56319.0,16.2948,16.3304,16.2876,16.3304,56319.0
2019-10-30 12:40:00,22.87,22.91,22.85,22.89,75399.0,16.3233,16.3519,16.309,16.3376,75399.0
2019-10-30 12:45:00,22.89,22.91,22.87,22.88,57294.0,16.3376,16.3519,16.3233,16.3304,57294.0
2019-10-30 12:50:00,22.87,22.89,22.87,22.89,30620.0,16.3233,16.3376,16.3233,16.3376,30620.0
2019-10-30 12:55:00,22.88,22.93,22.87,22.92,74638.0,16.3304,16.3661,16.3233,16.359,74638.0
2019-10-30 13:00:00,22.92,22.92,22.89,22.9,37065.0,16.359,16.359,16.3376,16.3447,37065.0
2019-10-30 13:05:00,22.9,22.92,22.89,22.91,53277.0,16.3447,16.359,16.3376,16.3519,53277.0
2019-10-30 13:10:00,22.91,22.91,22.87,22.87,31367.0,16.3519,16.3519,16.3233,16.3233,31367.0
2019-10-30 13:15:00,22.87,22.89,22.87,22.88,27505.0,16.3233,16.3376,16.3233,16.3304,27505.0
2019-10-30 13:20:00,22.88,22.88,22.83,22.85,57204.0,16.3304,16.3304,16.2948,16.309,57204.0
2019-10-30 13:25:00,22.85,22.87,22.82,22.87,63852.0,16.309,16.3233,16.2876,16.3233,63852.0
2019-10-30 13:30:00,22.87,22.88,22.86,22.86,45660.0,16.3233,16.3304,16.3162,16.3162,45660.0
2019-10-30 13:35:00,22.87,22.87,22.84,22.85,36732.0,16.3233,16.3233,16.3019,16.309,36732.0
2019-10-30 13:40:00,22.85,22.86,22.83,22.83,60816.0,16.309,16.3162,16.2948,16.2948,60816.0
2019-10-30 13:45:00,22.82,22.83,22.77,22.77,78114.0,16.2876,16.2948,16.2519,16.2519,78114.0
2019-10-30 13:50:00,22.77,22.8,22.76,22.8,73359.0,16.2519,16.2733,16.2448,16.2733,73359.0
2019-10-30 13:55:00,22.79,22.8,22.75,22.77,76937.0,16.2662,16.2733,16.2377,16.2519,76937.0
2019-10-30 14:00:00,22.77,22.8,22.74,22.79,73097.0,16.2519,16.2733,16.2305,16.2662,73097.0
2019-10-30 14:05:00,22.79,22.79,22.75,22.77,53266.0,16.2662,16.2662,16.2377,16.2519,53266.0
2019-10-30 14:10:00,22.76,22.81,22.75,22.81,69449.0,16.2448,16.2805,16.2377,16.2805,69449.0
2019-10-30 14:15:00,22.8,22.84,22.78,22.84,204512.0,16.2733,16.3019,16.2591,16.3019,204512.0
2019-10-30 14:20:00,22.84,22.86,22.82,22.84,126860.0,16.3019,16.3162,16.2876,16.3019,126860.0
2019-10-30 14:25:00,22.84,22.92,22.83,22.88,176587.0,16.3019,16.359,16.2948,16.3304,176587.0
2019-10-30 14:30:00,22.89,22.89,22.82,22.82,305362.0,16.3376,16.3376,16.2876,16.2876,305362.0
2019-10-30 14:35:00,22.82,22.83,22.78,22.79,91105.0,16.2876,16.2948,16.2591,16.2662,91105.0
2019-10-30 14:40:00,22.79,22.81,22.78,22.8,99000.0,16.2662,16.2805,16.2591,16.2733,99000.0
2019-10-30 14:45:00,22.8,22.8,22.77,22.79,78561.0,16.2733,16.2733,16.2519,16.2662,78561.0
2019-10-30 14:50:00,22.79,22.84,22.79,22.83,65958.0,16.2662,16.3019,16.2662,16.2948,65958.0
2019-10-30 14:55:00,22.83,22.85,22.82,22.84,85936.0,16.2948,16.309,16.2876,16.3019,85936.0
2019-10-30 15:00:00,22.83,22.88,22.83,22.87,151357.0,16.2948,16.3304,16.2948,16.3233,151357.0
2019-10-30 15:05:00,22.88,22.9,22.87,22.89,137699.0,16.3304,16.3447,16.3233,16.3376,137699.0
2019-10-30 15:10:00,22.89,22.89,22.87,22.89,106678.0,16.3376,16.3376,16.3233,16.3376,106678.0
2019-10-30 15:15:00,22.89,22.89,22.87,22.89,87768.0,16.3376,16.3376,16.3233,16.3376,87768.0
2019-10-30 15:20:00,22.89,22.89,22.86,22.87,133703.0,16.3376,16.3376,16.3162,16.3233,133703.0
2019-10-30 15:25:00,22.87,22.87,22.83,22.85,66039.0,16.3233,16.3233,16.2948,16.309,66039.0
2019-10-30 15:30:00,22.85,22.87,22.84,22.86,100270.0,16.309,16.3233,16.3019,16.3162,100270.0
2019-10-30 15:35:00,22.86,22.86,22.83,22.83,126303.0,16.3162,16.3162,16.2948,16.2948,126303.0
2019-10-30 15:40:00,22.83,22.84,22.82,22.83,115761.0,16.2948,16.3019,16.2876,16.2948,115761.0
2019-10-30 15:45:00,22.82,22.83,22.79,22.83,164746.0,16.2876,16.2948,16.2662,16.2948,164746.0
2019-10-30 15:50:00,22.82,22.86,22.82,22.84,184961.0,16.2876,16.3162,16.2876,16.3019,184961.0
2019-10-30 15:55:00,22.84,22.88,22.82,22.87,486675.0,16.3019,16.3304,16.2876,16.3233,486675.0
2019-10-31 09:30:00,22.8,22.81,22.49,22.58,658083.0,16.2733,16.2805,16.0521,16.1163,658083.0
2019-10-31 09:35:00,22.57,22.75,22.55,22.71,405586.0,16.1092,16.2377,16.0949,16.2091,405586.0
2019-10-31 09:40:00,22.72,22.72,22.59,22.62,270072.0,16.2162,16.2162,16.1235,16.1449,270072.0
2019-10-31 09:45:00,22.61,22.63,22.57,22.57,238471.0,16.1377,16.152,16.1092,16.1092,238471.0
2019-10-31 09:50:00,22.57,22.57,22.35,22.35,357396.0,16.1092,16.1092,15.9522,15.9522,357396.0
2019-10-31 09:55:00,22.35,22.49,22.32,22.33,502093.0,15.9522,16.0521,15.9308,15.9379,502093.0
2019-10-31 10:00:00,22.33,22.4,22.2,22.21,200909.0,15.9379,15.9879,15.8451,15.8522,200909.0
2019-10-31 10:05:00,22.2,22.22,22.11,22.14,437500.0,15.8451,15.8594,15.7809,15.8023,437500.0
2019-10-31 10:10:00,22.13,22.24,22.1,22.2,421038.0,15.7951,15.8737,15.7737,15.8451,421038.0
2019-10-31 10:15:00,22.2,22.32,22.16,22.3,162213.0,15.8451,15.9308,15.8166,15.9165,162213.0
2019-10-31 10:20:00,22.29,22.35,22.24,22.27,118813.0,15.9093,15.9522,15.8737,15.8951,118813.0
2019-10-31 10:25:00,22.27,22.3,22.1,22.19,217571.0,15.8951,15.9165,15.7737,15.838,217571.0
2019-10-31 10:30:00,22.19,22.24,22.13,22.16,187649.0,15.838,15.8737,15.7951,15.8166,187649.0
2019-10-31 10:35:00,22.16,22.24,22.11,22.24,159802.0,15.8166,15.8737,15.7809,15.8737,159802.0
2019-10-31 10:40:00,22.24,22.34,22.23,22.34,185772.0,15.8737,15.945,15.8665,15.945,185772.0
2019-10-31 10:45:00,22.33,22.34,22.26,22.31,109369.0,15.9379,15.945,15.8879,15.9236,109369.0
2019-10-31 10:50:00,22.31,22.33,22.3,22.32,45481.0,15.9236,15.9379,15.9165,15.9308,45481.0
2019-10-31 10:55:00,22.32,22.36,22.29,22.35,66650.0,15.9308,15.9593,15.9093,15.9522,66650.0
2019-10-31 11:00:00,22.35,22.43,22.34,22.43,132606.0,15.9522,16.0093,15.945,16.0093,132606.0
2019-10-31 11:05:00,22.42,22.45,22.37,22.42,116270.0,16.0021,16.0235,15.9664,16.0021,116270.0
2019-10-31 11:10:00,22.42,22.48,22.38,22.47,85341.0,16.0021,16.045,15.9736,16.0378,85341.0
2019-10-31 11:15:00,22.48,22.55,22.47,22.52,108726.0,16.045,16.0949,16.0378,16.0735,108726.0
2019-10-31 11:20:00,22.52,22.52,22.33,22.34,138652.0,16.0735,16.0735,15.9379,15.945,138652.0
2019-10-31 11:25:00,22.34,22.34,22.21,22.21,97596.0,15.945,15.945,15.8522,15.8522,97596.0
2019-10-31 11:30:00,22.21,22.29,22.2,22.28,102286.0,15.8522,15.9093,15.8451,15.9022,102286.0
2019-10-31 11:35:00,22.28,22.35,22.26,22.35,109946.0,15.9022,15.9522,15.8879,15.9522,109946.0
2019-10-31 11:40:00,22.35,22.41,22.34,22.37,60676.0,15.9522,15.995,15.945,15.9664,60676.0
2019-10-31 11:45:00,22.38,22.41,22.31,22.33,72989.0,15.9736,15.995,15.9236,15.9379,72989.0
2019-10-31 11:50:00,22.32,22.43,22.32,22.42,50898.0,15.9308,16.0093,15.9308,16.0021,50898.0
2019-10-31 11:55:00,22.42,22.45,22.39,22.41,40569.0,16.0021,16.0235,15.9807,15.995,40569.0
2019-10-31 12:00:00,22.41,22.43,22.37,22.38,81154.0,15.995,16.0093,15.9664,15.9736,81154.0
2019-10-31 12:05:00,22.38,22.39,22.34,22.34,69249.0,15.9736,15.9807,15.945,15.945,69249.0
2019-10-31 12:10:00,22.34,22.38,22.32,22.33,53602.0,15.945,15.9736,15.9308,15.9379,53602.0
2019-10-31 12:15:00,22.33,22.34,22.31,22.34,32702.0,15.9379,15.945,15.9236,15.945,32702.0
2019-10-31 12:20:00,22.34,22.34,22.24,22.26,172109.0,15.945,15.945,15.8737,15.8879,172109.0
2019-10-31 12:25:00,22.26,22.26,22.19,22.21,114713.0,15.8879,15.8879,15.838,15.8522,114713.0
2019-10-31 12:30:00,22.2,22.29,22.19,22.28,77957.0,15.8451,15.9093,15.838,15.9022,77957.0
2019-10-31 12:35:00,22.28,22.32,22.25,22.26,54123.0,15.9022,15.9308,15.8808,15.8879,54123.0
2019-10-31 12:40:00,22.26,22.28,22.23,22.23,21847.0,15.8879,15.9022,15.8665,15.8665,21847.0
2019-10-31 12:45:00,22.23,22.24,22.15,22.16,121731.0,15.8665,15.8737,15.8094,15.8166,121731.0
2019-10-31 12:50:00,22.16,22.2,22.13,22.17,230959.0,15.8166,15.8451,15.7951,15.8237,230959.0
2019-10-31 12:55:00,22.17,22.23,22.16,22.18,134619.0,15.8237,15.8665,15.8166,15.8308,134619.0
2019-10-31 13:00:00,22.18,22.27,22.17,22.2,142517.0,15.8308,15.8951,15.8237,15.8451,142517.0
2019-10-31 13:05:00,22.21,22.22,22.19,22.21,119977.0,15.8522,15.8594,15.838,15.8522,119977.0
2019-10-31 13:10:00,22.21,22.21,22.18,22.21,196628.0,15.8522,15.8522,15.8308,15.8522,196628.0
2019-10-31 13:15:00,22.21,22.23,22.18,22.21,133038.0,15.8522,15.8665,15.8308,15.8522,133038.0
2019-10-31 13:20:00,22.21,22.24,22.2,22.23,94228.0,15.8522,15.8737,15.8451,15.8665,94228.0
2019-10-31 13:25:00,22.23,22.23,22.18,22.21,270400.0,15.8665,15.8665,15.8308,15.8522,270400.0
2019-10-31 13:30:00,22.21,22.25,22.2,22.25,100283.0,15.8522,15.8808,15.8451,15.8808,100283.0
2019-10-31 13:35:00,22.25,22.25,22.21,22.23,72954.0,15.8808,15.8808,15.8522,15.8665,72954.0
2019-10-31 13:40:00,22.22,22.24,22.2,22.2,69409.0,15.8594,15.8737,15.8451,15.8451,69409.0
2019-10-31 13:45:00,22.2,22.22,22.19,22.2,66361.0,15.8451,15.8594,15.838,15.8451,66361.0
2019-10-31 13:50:00,22.2,22.22,22.18,22.22,96463.0,15.8451,15.8594,15.8308,15.8594,96463.0
2019-10-31 13:55:00,22.21,22.23,22.21,22.23,56884.0,15.8522,15.8665,15.8522,15.8665,56884.0
2019-10-31 14:00:00,22.22,22.22,22.19,22.21,71463.0,15.8594,15.8594,15.838,15.8522,71463.0
2019-10-31 14:05:00,22.21,22.23,22.21,22.22,48928.0,15.8522,15.8665,15.8522,15.8594,48928.0
2019-10-31 14:10:00,22.21,22.22,22.2,22.21,42288.0,15.8522,15.8594,15.8451,15.8522,42288.0
2019-10-31 14:15:00,22.21,22.23,22.19,22.22,81968.0,15.8522,15.8665,15.838,15.8594,81968.0
2019-10-31 14:20:00,22.23,22.25,22.22,22.25,58707.0,15.8665,15.8808,15.8594,15.8808,58707.0
2019-10-31 14:25:00,22.25,22.26,22.23,22.26,76405.0,15.8808,15.8879,15.8665,15.8879,76405.0
2019-10-31 14:30:00,22.26,22.26,22.19,22.2,485380.0,15.8879,15.8879,15.838,15.8451,485380.0
2019-10-31 14:35:00,22.19,22.2,22.15,22.17,113257.0,15.838,15.8451,15.8094,15.8237,113257.0
2019-10-31 14:40:00,22.17,22.17,22.13,22.15,83366.0,15.8237,15.8237,15.7951,15.8094,83366.0
2019-10-31 14:45:00,22.16,22.19,22.15,22.19,61459.0,15.8166,15.838,15.8094,15.838,61459.0
2019-10-31 14:50:00,22.19,22.21,22.17,22.2,123947.0,15.838,15.8522,15.8237,15.8451,123947.0
2019-10-31 14:55:00,22.2,22.21,22.19,22.2,108121.0,15.8451,15.8522,15.838,15.8451,108121.0
2019-10-31 15:00:00,22.21,22.21,22.19,22.2,127489.0,15.8522,15.8522,15.838,15.8451,127489.0
2019-10-31 15:05:00,22.2,22.23,22.19,22.23,145276.0,15.8451,15.8665,15.838,15.8665,145276.0
2019-10-31 15:10:00,22.23,22.25,22.2,22.21,258446.0,15.8665,15.8808,15.8451,15.8522,258446.0
2019-10-31 15:15:00,22.21,22.22,22.19,22.21,239777.0,15.8522,15.8594,15.838,15.8522,239777.0
2019-10-31 15:20:00,22.21,22.21,22.18,22.2,218177.0,15.8522,15.8522,15.8308,15.8451,218177.0
2019-10-31 15:25:00,22.2,22.22,22.19,22.22,179056.0,15.8451,15.8594,15.838,15.8594,179056.0
2019-10-31 15:30:00,22.21,22.27,22.21,22.23,191046.0,15.8522,15.8951,15.8522,15.8665,191046.0
2019-10-31 15:35:00,22.24,22.24,22.21,22.21,203282.0,15.8737,15.8737,15.8522,15.8522,203282.0
2019-10-31 15:40:00,22.21,22.22,22.19,22.2,269018.0,15.8522,15.8594,15.838,15.8451,269018.0
2019-10-31 15:45:00,22.21,22.22,22.2,22.22,206143.0,15.8522,15.8594,15.8451,15.8594,206143.0
2019-10-31 15:50:00,22.21,22.34,22.2,22.32,455266.0,15.8522,15.945,15.8451,15.9308,455266.0
2019-10-31 15:55:00,22.32,22.34,22.27,22.31,1099373.0,15.9308,15.945,15.8951,15.9236,1099373.0
2019-11-01 09:30:00,22.37,22.44,22.31,22.44,137021.0,15.9664,16.0164,15.9236,16.0164,137021.0
2019-11-01 09:35:00,22.44,22.54,22.41,22.54,98921.0,16.0164,16.0878,15.995,16.0878,98921.0
2019-11-01 09:40:00,22.54,22.57,22.47,22.49,98414.0,16.0878,16.1092,16.0378,16.0521,98414.0
2019-11-01 09:45:00,22.5,22.54,22.48,22.54,191945.0,16.0592,16.0878,16.045,16.0878,191945.0
2019-11-01 09:50:00,22.53,22.59,22.53,22.56,151732.0,16.0806,16.1235,16.0806,16.1021,151732.0
2019-11-01 09:55:00,22.56,22.63,22.55,22.62,117085.0,16.1021,16.152,16.0949,16.1449,117085.0
2019-11-01 10:00:00,22.61,22.63,22.56,22.56,161414.0,16.1377,16.152,16.1021,16.1021,161414.0
2019-11-01 10:05:00,22.57,22.6,22.55,22.57,77662.0,16.1092,16.1306,16.0949,16.1092,77662.0
2019-11-01 10:10:00,22.57,22.66,22.56,22.64,151030.0,16.1092,16.1734,16.1021,16.1592,151030.0
2019-11-01 10:15:00,22.65,22.67,22.62,22.63,148872.0,16.1663,16.1806,16.1449,16.152,148872.0
2019-11-01 10:20:00,22.64,22.72,22.62,22.69,183424.0,16.1592,16.2162,16.1449,16.1948,183424.0
2019-11-01 10:25:00,22.69,22.71,22.68,22.71,31819.0,16.1948,16.2091,16.1877,16.2091,31819.0
2019-11-01 10:30:00,22.7,22.71,22.63,22.66,74921.0,16.202,16.2091,16.152,16.1734,74921.0
2019-11-01 10:35:00,22.66,22.68,22.64,22.67,63746.0,16.1734,16.1877,16.1592,16.1806,63746.0
2019-11-01 10:40:00,22.67,22.67,22.65,22.66,38294.0,16.1806,16.1806,16.1663,16.1734,38294.0
2019-11-01 10:45:00,22.65,22.66,22.62,22.63,99925.0,16.1663,16.1734,16.1449,16.152,99925.0
2019-11-01 10:50:00,22.63,22.64,22.59,22.62,75836.0,16.152,16.1592,16.1235,16.1449,75836.0
2019-11-01 10:55:00,22.62,22.62,22.58,22.59,61173.0,16.1449,16.1449,16.1163,16.1235,61173.0
2019-11-01 11:00:00,22.59,22.59,22.56,22.58,51398.0,16.1235,16.1235,16.1021,16.1163,51398.0
2019-11-01 11:05:00,22.58,22.6,22.57,22.59,70551.0,16.1163,16.1306,16.1092,16.1235,70551.0
2019-11-01 11:10:00,22.58,22.64,22.58,22.64,118742.0,16.1163,16.1592,16.1163,16.1592,118742.0
2019-11-01 11:15:00,22.64,22.77,22.64,22.77,120794.0,16.1592,16.2519,16.1592,16.2519,120794.0
2019-11-01 11:20:00,22.77,22.81,22.75,22.76,95024.0,16.2519,16.2805,16.2377,16.2448,95024.0
2019-11-01 11:25:00,22.76,22.77,22.73,22.77,49586.0,16.2448,16.2519,16.2234,16.2519,49586.0
2019-11-01 11:30:00,22.77,22.77,22.72,22.73,62404.0,16.2519,16.2519,16.2162,16.2234,62404.0
2019-11-01 11:35:00,22.73,22.76,22.7,22.76,62598.0,16.2234,16.2448,16.202,16.2448,62598.0
2019-11-01 11:40:00,22.76,22.77,22.75,22.76,56989.0,16.2448,16.2519,16.2377,16.2448,56989.0
2019-11-01 11:45:00,22.76,22.79,22.72,22.73,104932.0,16.2448,16.2662,16.2162,16.2234,104932.0
2019-11-01 11:50:00,22.72,22.77,22.72,22.77,43947.0,16.2162,16.2519,16.2162,16.2519,43947.0
2019-11-01 11:55:00,22.77,22.81,22.76,22.79,81723.0,16.2519,16.2805,16.2448,16.2662,81723.0
2019-11-01 12:00:00,22.8,22.8,22.77,22.8,60628.0,16.2733,16.2733,16.2519,16.2733,60628.0
2019-11-01 12:05:00,22.8,22.82,22.76,22.78,73183.0,16.2733,16.2876,16.2448,16.2591,73183.0
2019-11-01 12:10:00,22.78,22.78,22.74,22.76,46774.0,16.2591,16.2591,16.2305,16.2448,46774.0
2019-11-01 12:15:00,22.75,22.76,22.7,22.73,55463.0,16.2377,16.2448,16.202,16.2234,55463.0
2019-11-01 12:20:00,22.73,22.77,22.71,22.77,115231.0,16.2234,16.2519,16.2091,16.2519,115231.0
2019-11-01 12:25:00,22.77,22.8,22.76,22.8,48765.0,16.2519,16.2733,16.2448,16.2733,48765.0
2019-11-01 12:30:00,22.8,22.81,22.77,22.79,56238.0,16.2733,16.2805,16.2519,16.2662,56238.0
2019-11-01 12:35:00,22.8,22.8,22.76,22.78,42479.0,16.2733,16.2733,16.2448,16.2591,42479.0
2019-11-01 12:40:00,22.78,22.8,22.77,22.8,17266.0,16.2591,16.2733,16.2519,16.2733,17266.0
2019-11-01 12:45:00,22.8,22.8,22.78,22.8,13876.0,16.2733,16.2733,16.2591,16.2733,13876.0
2019-11-01 12:50:00,22.8,22.8,22.76,22.78,59799.0,16.2733,16.2733,16.2448,16.2591,59799.0
2019-11-01 12:55:00,22.78,22.8,22.77,22.78,21078.0,16.2591,16.2733,16.2519,16.2591,21078.0
2019-11-01 13:00:00,22.78,22.79,22.77,22.79,28764.0,16.2591,16.2662,16.2519,16.2662,28764.0
2019-11-01 13:05:00,22.79,22.81,22.78,22.79,28815.0,16.2662,16.2805,16.2591,16.2662,28815.0
2019-11-01 13:10:00,22.79,22.82,22.78,22.82,25934.0,16.2662,16.2876,16.2591,16.2876,25934.0
2019-11-01 13:15:00,22.82,22.83,22.81,22.83,25428.0,16.2876,16.2948,16.2805,16.2948,25428.0
2019-11-01 13:20:00,22.83,22.84,22.82,22.84,14580.0,16.2948,16.3019,16.2876,16.3019,14580.0
2019-11-01 13:25:00,22.84,22.85,22.83,22.84,30529.0,16.3019,16.309,16.2948,16.3019,30529.0
2019-11-01 13:30:00,22.84,22.85,22.83,22.84,24308.0,16.3019,16.309,16.2948,16.3019,24308.0
2019-11-01 13:35:00,22.84,22.85,22.83,22.85,18622.0,16.3019,16.309,16.2948,16.309,18622.0
2019-11-01 13:40:00,22.85,22.85,22.82,22.84,66853.0,16.309,16.309,16.2876,16.3019,66853.0
2019-11-01 13:45:00,22.84,22.87,22.83,22.86,29182.0,16.3019,16.3233,16.2948,16.3162,29182.0
2019-11-01 13:50:00,22.86,22.86,22.83,22.86,49045.0,16.3162,16.3162,16.2948,16.3162,49045.0
2019-11-01 13:55:00,22.86,22.88,22.84,22.87,22420.0,16.3162,16.3304,16.3019,16.3233,22420.0
2019-11-01 14:00:00,22.87,22.88,22.85,22.86,28599.0,16.3233,16.3304,16.309,16.3162,28599.0
2019-11-01 14:05:00,22.86,22.88,22.85,22.88,24196.0,16.3162,16.3304,16.309,16.3304,24196.0
2019-11-01 14:10:00,22.88,22.94,22.87,22.94,61383.0,16.3304,16.3733,16.3233,16.3733,61383.0
2019-11-01 14:15:00,22.94,22.97,22.92,22.92,115543.0,16.3733,16.3947,16.359,16.359,115543.0
2019-11-01 14:20:00,22.92,22.93,22.88,22.88,44889.0,16.359,16.3661,16.3304,16.3304,44889.0
2019-11-01 14:25:00,22.88,22.9,22.87,22.88,84420.0,16.3304,16.3447,16.3233,16.3304,84420.0
2019-11-01 14:30:00,22.88,22.88,22.86,22.87,37405.0,16.3304,16.3304,16.3162,16.3233,37405.0
2019-11-01 14:35:00,22.87,22.89,22.87,22.88,42791.0,16.3233,16.3376,16.3233,16.3304,42791.0
2019-11-01 14:40:00,22.88,22.89,22.87,22.89,30662.0,16.3304,16.3376,16.3233,16.3376,30662.0
2019-11-01 14:45:00,22.89,22.92,22.87,22.92,79127.0,16.3376,16.359,16.3233,16.359,79127.0
2019-11-01 14:50:00,22.92,22.93,22.91,22.92,46510.0,16.359,16.3661,16.3519,16.359,46510.0
2019-11-01 14:55:00,22.92,22.94,22.91,22.94,56833.0,16.359,16.3733,16.3519,16.3733,56833.0
2019-11-01 15:00:00,22.94,22.94,22.93,22.94,33637.0,16.3733,16.3733,16.3661,16.3733,33637.0
2019-11-01 15:05:00,22.94,22.95,22.91,22.94,97761.0,16.3733,16.3804,16.3519,16.3733,97761.0
2019-11-01 15:10:00,22.94,22.98,22.93,22.96,109130.0,16.3733,16.4018,16.3661,16.3875,109130.0
2019-11-01 15:15:00,22.96,22.98,22.95,22.96,86724.0,16.3875,16.4018,16.3804,16.3875,86724.0
2019-11-01 15:20:00,22.95,22.96,22.94,22.95,44069.0,16.3804,16.3875,16.3733,16.3804,44069.0
2019-11-01 15:25:00,22.94,22.98,22.94,22.97,125853.0,16.3733,16.4018,16.3733,16.3947,125853.0
2019-11-01 15:30:00,22.97,22.98,22.93,22.93,144041.0,16.3947,16.4018,16.3661,16.3661,144041.0
2019-11-01 15:35:00,22.93,22.95,22.91,22.93,209503.0,16.3661,16.3804,16.3519,16.3661,209503.0
2019-11-01 15:40:00,22.94,22.95,22.85,22.85,225841.0,16.3733,16.3804,16.309,16.309,225841.0
2019-11-01 15:45:00,22.86,22.87,22.84,22.85,187014.0,16.3162,16.3233,16.3019,16.309,187014.0
2019-11-01 15:50:00,22.85,22.87,22.84,22.85,322337.0,16.309,16.3233,16.3019,16.309,322337.0
2019-11-01 15:55:00,22.85,22.9,22.82,22.89,837460.0,16.309,16.3447,16.2876,16.3376,837460.0
2019-11-04 09:30:00,23.0,23.08,22.95,23.02,208247.0,16.4161,16.4732,16.3804,16.4304,208247.0
2019-11-04 09:35:00,23.03,23.03,22.96,22.96,48966.0,16.4375,16.4375,16.3875,16.3875,48966.0
2019-11-04 09:40:00,22.96,22.97,22.91,22.94,102791.0,16.3875,16.3947,16.3519,16.3733,102791.0
2019-11-04 09:45:00,22.95,23.01,22.92,23.0,61771.0,16.3804,16.4232,16.359,16.4161,61771.0
2019-11-04 09:50:00,23.01,23.07,23.0,23.07,99980.0,16.4232,16.4661,16.4161,16.4661,99980.0
2019-11-04 09:55:00,23.06,23.15,23.06,23.15,106689.0,16.4589,16.5232,16.4589,16.5232,106689.0
2019-11-04 10:00:00,23.15,23.24,23.14,23.19,217973.0,16.5232,16.5874,16.516,16.5517,217973.0
2019-11-04 10:05:00,23.19,23.23,23.17,23.19,52148.0,16.5517,16.5803,16.5374,16.5517,52148.0
2019-11-04 10:10:00,23.19,23.21,23.17,23.19,55190.0,16.5517,16.566,16.5374,16.5517,55190.0
2019-11-04 10:15:00,23.19,23.19,23.15,23.19,57470.0,16.5517,16.5517,16.5232,16.5517,57470.0
2019-11-04 10:20:00,23.18,23.18,23.11,23.12,57409.0,16.5446,16.5446,16.4946,16.5017,57409.0
2019-11-04 10:25:00,23.13,23.14,23.11,23.13,70886.0,16.5089,16.516,16.4946,16.5089,70886.0
2019-11-04 10:30:00,23.13,23.18,23.12,23.18,78562.0,16.5089,16.5446,16.5017,16.5446,78562.0
2019-11-04 10:35:00,23.18,23.19,23.17,23.19,89699.0,16.5446,16.5517,16.5374,16.5517,89699.0
2019-11-04 10:40:00,23.19,23.25,23.18,23.25,142757.0,16.5517,16.5945,16.5446,16.5945,142757.0
2019-11-04 10:45:00,23.25,23.29,23.24,23.28,118623.0,16.5945,16.6231,16.5874,16.6159,118623.0
2019-11-04 10:50:00,23.28,23.29,23.25,23.25,81267.0,16.6159,16.6231,16.5945,16.5945,81267.0
2019-11-04 10:55:00,23.25,23.26,23.23,23.25,58707.0,16.5945,16.6017,16.5803,16.5945,58707.0
2019-11-04 11:00:00,23.25,23.25,23.2,23.25,153523.0,16.5945,16.5945,16.5588,16.5945,153523.0
2019-11-04 11:05:00,23.25,23.27,23.24,23.27,49751.0,16.5945,16.6088,16.5874,16.6088,49751.0
2019-11-04 11:10:00,23.27,23.41,23.26,23.41,156080.0,16.6088,16.7087,16.6017,16.7087,156080.0
2019-11-04 11:15:00,23.41,23.43,23.39,23.4,130098.0,16.7087,16.723,16.6945,16.7016,130098.0
2019-11-04 11:20:00,23.41,23.41,23.37,23.38,48443.0,16.7087,16.7087,16.6802,16.6873,48443.0
2019-11-04 11:25:00,23.38,23.4,23.36,23.39,36422.0,16.6873,16.7016,16.673,16.6945,36422.0
2019-11-04 11:30:00,23.39,23.4,23.37,23.38,79424.0,16.6945,16.7016,16.6802,16.6873,79424.0
2019-11-04 11:35:00,23.38,23.45,23.37,23.42,174254.0,16.6873,16.7373,16.6802,16.7159,174254.0
2019-11-04 11:40:00,23.42,23.44,23.41,23.44,121706.0,16.7159,16.7301,16.7087,16.7301,121706.0
2019-11-04 11:45:00,23.44,23.53,23.43,23.52,118514.0,16.7301,16.7944,16.723,16.7872,118514.0
2019-11-04 11:50:00,23.53,23.55,23.48,23.53,227627.0,16.7944,16.8087,16.7587,16.7944,227627.0
2019-11-04 11:55:00,23.52,23.53,23.41,23.45,102074.0,16.7872,16.7944,16.7087,16.7373,102074.0
2019-11-04 12:00:00,23.45,23.47,23.44,23.45,129430.0,16.7373,16.7516,16.7301,16.7373,129430.0
2019-11-04 12:05:00,23.46,23.47,23.41,23.45,163652.0,16.7444,16.7516,16.7087,16.7373,163652.0
2019-11-04 12:10:00,23.45,23.46,23.39,23.43,242348.0,16.7373,16.7444,16.6945,16.723,242348.0
2019-11-04 12:15:00,23.43,23.45,23.42,23.44,73467.0,16.723,16.7373,16.7159,16.7301,73467.0
2019-11-04 12:20:00,23.44,23.45,23.41,23.43,219699.0,16.7301,16.7373,16.7087,16.723,219699.0
2019-11-04 12:25:00,23.44,23.45,23.42,23.44,73358.0,16.7301,16.7373,16.7159,16.7301,73358.0
2019-11-04 12:30:00,23.43,23.44,23.38,23.38,103300.0,16.723,16.7301,16.6873,16.6873,103300.0
2019-11-04 12:35:00,23.38,23.39,23.35,23.36,119176.0,16.6873,16.6945,16.6659,16.673,119176.0
2019-11-04 12:40:00,23.36,23.36,23.3,23.34,137466.0,16.673,16.673,16.6302,16.6588,137466.0
2019-11-04 12:45:00,23.34,23.36,23.33,23.35,116545.0,16.6588,16.673,16.6516,16.6659,116545.0
2019-11-04 12:50:00,23.34,23.36,23.31,23.33,54064.0,16.6588,16.673,16.6374,16.6516,54064.0
2019-11-04 12:55:00,23.33,23.35,23.32,23.33,25629.0,16.6516,16.6659,16.6445,16.6516,25629.0
2019-11-04 13:00:00,23.34,23.35,23.3,23.34,80724.0,16.6588,16.6659,16.6302,16.6588,80724.0
2019-11-04 13:05:00,23.34,23.35,23.32,23.34,67494.0,16.6588,16.6659,16.6445,16.6588,67494.0
2019-11-04 13:10:00,23.34,23.38,23.31,23.38,91556.0,16.6588,16.6873,16.6374,16.6873,91556.0
2019-11-04 13:15:00,23.38,23.4,23.36,23.4,32649.0,16.6873,16.7016,16.673,16.7016,32649.0
2019-11-04 13:20:00,23.39,23.4,23.36,23.37,28208.0,16.6945,16.7016,16.673,16.6802,28208.0
2019-11-04 13:25:00,23.37,23.38,23.34,23.35,48871.0,16.6802,16.6873,16.6588,16.6659,48871.0
2019-11-04 13:30:00,23.35,23.36,23.33,23.34,30231.0,16.6659,16.673,16.6516,16.6588,30231.0
2019-11-04 13:35:00,23.34,23.35,23.33,23.34,48872.0,16.6588,16.6659,16.6516,16.6588,48872.0
2019-11-04 13:40:00,23.34,23.38,23.33,23.38,58843.0,16.6588,16.6873,16.6516,16.6873,58843.0
2019-11-04 13:45:00,23.38,23.44,23.37,23.42,706337.0,16.6873,16.7301,16.6802,16.7159,706337.0
2019-11-04 13:50:00,23.42,23.42,23.39,23.4,49413.0,16.7159,16.7159,16.6945,16.7016,49413.0
2019-11-04 13:55:00,23.4,23.41,23.29,23.3,136155.0,16.7016,16.7087,16.6231,16.6302,136155.0
2019-11-04 14:00:00,23.3,23.31,23.28,23.29,80876.0,16.6302,16.6374,16.6159,16.6231,80876.0
2019-11-04 14:05:00,23.28,23.31,23.28,23.3,73449.0,16.6159,16.6374,16.6159,16.6302,73449.0
2019-11-04 14:10:00,23.29,23.31,23.29,23.3,39261.0,16.6231,16.6374,16.6231,16.6302,39261.0
2019-11-04 14:15:00,23.3,23.34,23.3,23.34,25704.0,16.6302,16.6588,16.6302,16.6588,25704.0
2019-11-04 14:20:00,23.33,23.34,23.32,23.34,39568.0,16.6516,16.6588,16.6445,16.6588,39568.0
2019-11-04 14:25:00,23.34,23.42,23.33,23.4,162533.0,16.6588,16.7159,16.6516,16.7016,162533.0
2019-11-04 14:30:00,23.4,23.42,23.37,23.38,315143.0,16.7016,16.7159,16.6802,16.6873,315143.0
2019-11-04 14:35:00,23.38,23.39,23.37,23.38,46215.0,16.6873,16.6945,16.6802,16.6873,46215.0
2019-11-04 14:40:00,23.38,23.41,23.36,23.39,71030.0,16.6873,16.7087,16.673,16.6945,71030.0
2019-11-04 14:45:00,23.39,23.42,23.38,23.41,297495.0,16.6945,16.7159,16.6873,16.7087,297495.0
2019-11-04 14:50:00,23.41,23.42,23.39,23.41,262787.0,16.7087,16.7159,16.6945,16.7087,262787.0
2019-11-04 14:55:00,23.42,23.42,23.38,23.39,80104.0,16.7159,16.7159,16.6873,16.6945,80104.0
2019-11-04 15:00:00,23.39,23.39,23.37,23.38,78647.0,16.6945,16.6945,16.6802,16.6873,78647.0
2019-11-04 15:05:00,23.38,23.4,23.37,23.39,64800.0,16.6873,16.7016,16.6802,16.6945,64800.0
2019-11-04 15:10:00,23.39,23.4,23.37,23.38,90047.0,16.6945,16.7016,16.6802,16.6873,90047.0
2019-11-04 15:15:00,23.38,23.4,23.37,23.39,108443.0,16.6873,16.7016,16.6802,16.6945,108443.0
2019-11-04 15:20:00,23.39,23.41,23.37,23.41,105167.0,16.6945,16.7087,16.6802,16.7087,105167.0
2019-11-04 15:25:00,23.41,23.41,23.35,23.37,223666.0,16.7087,16.7087,16.6659,16.6802,223666.0
2019-11-04 15:30:00,23.37,23.38,23.33,23.36,125332.0,16.6802,16.6873,16.6516,16.673,125332.0
2019-11-04 15:35:00,23.36,23.37,23.33,23.33,99571.0,16.673,16.6802,16.6516,16.6516,99571.0
2019-11-04 15:40:00,23.34,23.36,23.32,23.34,214709.0,16.6588,16.673,16.6445,16.6588,214709.0
2019-11-04 15:45:00,23.34,23.35,23.33,23.34,316659.0,16.6588,16.6659,16.6516,16.6588,316659.0
2019-11-04 15:50:00,23.33,23.35,23.33,23.34,443907.0,16.6516,16.6659,16.6516,16.6588,443907.0
2019-11-04 15:55:00,23.34,23.35,23.3,23.33,564979.0,16.6588,16.6659,16.6302,16.6516,564979.0
2019-11-05 09:30:00,23.3,23.44,22.93,22.99,1050903.0,16.6302,16.7301,16.3661,16.409,1050903.0
2019-11-05 09:35:00,22.99,23.01,22.88,22.88,230918.0,16.409,16.4232,16.3304,16.3304,230918.0
2019-11-05 09:40:00,22.88,22.91,22.84,22.9,378123.0,16.3304,16.3519,16.3019,16.3447,378123.0
2019-11-05 09:45:00,22.9,22.99,22.88,22.96,246738.0,16.3447,16.409,16.3304,16.3875,246738.0
2019-11-05 09:50:00,22.96,22.97,22.83,22.84,299280.0,16.3875,16.3947,16.2948,16.3019,299280.0
2019-11-05 09:55:00,22.84,22.9,22.8,22.82,396287.0,16.3019,16.3447,16.2733,16.2876,396287.0
2019-11-05 10:00:00,22.82,22.93,22.82,22.93,547000.0,16.2876,16.3661,16.2876,16.3661,547000.0
2019-11-05 10:05:00,22.93,22.95,22.86,22.87,249721.0,16.3661,16.3804,16.3162,16.3233,249721.0
2019-11-05 10:10:00,22.86,22.94,22.83,22.94,82441.0,16.3162,16.3733,16.2948,16.3733,82441.0
2019-11-05 10:15:00,22.93,22.96,22.91,22.91,160522.0,16.3661,16.3875,16.3519,16.3519,160522.0
2019-11-05 10:20:00,22.91,22.92,22.81,22.83,306277.0,16.3519,16.359,16.2805,16.2948,306277.0
2019-11-05 10:25:00,22.82,22.83,22.7,22.71,142745.0,16.2876,16.2948,16.202,16.2091,142745.0
2019-11-05 10:30:00,22.71,22.76,22.67,22.72,190278.0,16.2091,16.2448,16.1806,16.2162,190278.0
2019-11-05 10:35:00,22.73,22.8,22.72,22.8,106248.0,16.2234,16.2733,16.2162,16.2733,106248.0
2019-11-05 10:40:00,22.8,22.83,22.75,22.76,91997.0,16.2733,16.2948,16.2377,16.2448,91997.0
2019-11-05 10:45:00,22.75,22.77,22.73,22.75,78190.0,16.2377,16.2519,16.2234,16.2377,78190.0
2019-11-05 10:50:00,22.76,22.79,22.7,22.71,119164.0,16.2448,16.2662,16.202,16.2091,119164.0
2019-11-05 10:55:00,22.71,22.74,22.7,22.72,43689.0,16.2091,16.2305,16.202,16.2162,43689.0
2019-11-05 11:00:00,22.72,22.74,22.68,22.69,79706.0,16.2162,16.2305,16.1877,16.1948,79706.0
2019-11-05 11:05:00,22.69,22.7,22.65,22.67,90843.0,16.1948,16.202,16.1663,16.1806,90843.0
2019-11-05 11:10:00,22.67,22.69,22.65,22.67,96328.0,16.1806,16.1948,16.1663,16.1806,96328.0
2019-11-05 11:15:00,22.67,22.67,22.6,22.64,90038.0,16.1806,16.1806,16.1306,16.1592,90038.0
2019-11-05 11:20:00,22.63,22.64,22.55,22.58,122448.0,16.152,16.1592,16.0949,16.1163,122448.0
2019-11-05 11:25:00,22.59,22.6,22.58,22.59,71802.0,16.1235,16.1306,16.1163,16.1235,71802.0
2019-11-05 11:30:00,22.59,22.6,22.55,22.57,64855.0,16.1235,16.1306,16.0949,16.1092,64855.0
2019-11-05 11:35:00,22.57,22.58,22.53,22.54,102350.0,16.1092,16.1163,16.0806,16.0878,102350.0
2019-11-05 11:40:00,22.55,22.56,22.52,22.55,196127.0,16.0949,16.1021,16.0735,16.0949,196127.0
2019-11-05 11:45:00,22.55,22.56,22.52,22.54,175216.0,16.0949,16.1021,16.0735,16.0878,175216.0
2019-11-05 11:50:00,22.54,22.55,22.5,22.51,144619.0,16.0878,16.0949,16.0592,16.0664,144619.0
2019-11-05 11:55:00,22.51,22.54,22.49,22.54,139330.0,16.0664,16.0878,16.0521,16.0878,139330.0
2019-11-05 12:00:00,22.54,22.64,22.53,22.63,161942.0,16.0878,16.1592,16.0806,16.152,161942.0
2019-11-05 12:05:00,22.63,22.63,22.58,22.6,106501.0,16.152,16.152,16.1163,16.1306,106501.0
2019-11-05 12:10:00,22.6,22.6,22.57,22.59,115060.0,16.1306,16.1306,16.1092,16.1235,115060.0
2019-11-05 12:15:00,22.58,22.6,22.57,22.6,62708.0,16.1163,16.1306,16.1092,16.1306,62708.0
2019-11-05 12:20:00,22.6,22.64,22.59,22.62,106368.0,16.1306,16.1592,16.1235,16.1449,106368.0
2019-11-05 12:25:00,22.62,22.62,22.58,22.58,71812.0,16.1449,16.1449,16.1163,16.1163,71812.0
2019-11-05 12:30:00,22.59,22.6,22.57,22.59,65377.0,16.1235,16.1306,16.1092,16.1235,65377.0
2019-11-05 12:35:00,22.59,22.6,22.55,22.57,90775.0,16.1235,16.1306,16.0949,16.1092,90775.0
2019-11-05 12:40:00,22.57,22.58,22.54,22.58,259498.0,16.1092,16.1163,16.0878,16.1163,259498.0
2019-11-05 12:45:00,22.58,22.6,22.55,22.58,75285.0,16.1163,16.1306,16.0949,16.1163,75285.0
2019-11-05 12:50:00,22.58,22.63,22.58,22.61,82266.0,16.1163,16.152,16.1163,16.1377,82266.0
2019-11-05 12:55:00,22.61,22.63,22.59,22.6,149718.0,16.1377,16.152,16.1235,16.1306,149718.0
2019-11-05 13:00:00,22.6,22.63,22.59,22.62,100989.0,16.1306,16.152,16.1235,16.1449,100989.0
2019-11-05 13:05:00,22.62,22.67,22.62,22.64,172397.0,16.1449,16.1806,16.1449,16.1592,172397.0
2019-11-05 13:10:00,22.65,22.71,22.65,22.69,80571.0,16.1663,16.2091,16.1663,16.1948,80571.0
2019-11-05 13:15:00,22.69,22.7,22.66,22.67,52692.0,16.1948,16.202,16.1734,16.1806,52692.0
2019-11-05 13:20:00,22.67,22.67,22.63,22.65,56426.0,16.1806,16.1806,16.152,16.1663,56426.0
2019-11-05 13:25:00,22.64,22.7,22.64,22.69,169033.0,16.1592,16.202,16.1592,16.1948,169033.0
2019-11-05 13:30:00,22.69,22.72,22.67,22.7,158792.0,16.1948,16.2162,16.1806,16.202,158792.0
2019-11-05 13:35:00,22.7,22.7,22.68,22.7,32235.0,16.202,16.202,16.1877,16.202,32235.0
2019-11-05 13:40:00,22.7,22.73,22.69,22.73,129464.0,16.202,16.2234,16.1948,16.2234,129464.0
2019-11-05 13:45:00,22.73,22.79,22.73,22.78,290760.0,16.2234,16.2662,16.2234,16.2591,290760.0
2019-11-05 13:50:00,22.78,22.87,22.75,22.83,205617.0,16.2591,16.3233,16.2377,16.2948,205617.0
2019-11-05 13:55:00,22.83,22.87,22.82,22.86,164753.0,16.2948,16.3233,16.2876,16.3162,164753.0
2019-11-05 14:00:00,22.86,22.86,22.81,22.85,101666.0,16.3162,16.3162,16.2805,16.309,101666.0
2019-11-05 14:05:00,22.86,22.91,22.85,22.89,79427.0,16.3162,16.3519,16.309,16.3376,79427.0
2019-11-05 14:10:00,22.89,22.97,22.89,22.96,107761.0,16.3376,16.3947,16.3376,16.3875,107761.0
2019-11-05 14:15:00,22.96,22.96,22.9,22.93,153967.0,16.3875,16.3875,16.3447,16.3661,153967.0
2019-11-05 14:20:00,22.93,22.97,22.92,22.96,215722.0,16.3661,16.3947,16.359,16.3875,215722.0
2019-11-05 14:25:00,22.96,22.97,22.93,22.94,235304.0,16.3875,16.3947,16.3661,16.3733,235304.0
2019-11-05 14:30:00,22.94,22.97,22.93,22.95,126685.0,16.3733,16.3947,16.3661,16.3804,126685.0
2019-11-05 14:35:00,22.96,22.98,22.94,22.98,100410.0,16.3875,16.4018,16.3733,16.4018,100410.0
2019-11-05 14:40:00,22.98,22.98,22.95,22.96,114963.0,16.4018,16.4018,16.3804,16.3875,114963.0
2019-11-05 14:45:00,22.96,22.98,22.95,22.97,50526.0,16.3875,16.4018,16.3804,16.3947,50526.0
2019-11-05 14:50:00,22.96,22.97,22.92,22.93,39952.0,16.3875,16.3947,16.359,16.3661,39952.0
2019-11-05 14:55:00,22.92,22.93,22.91,22.91,38349.0,16.359,16.3661,16.3519,16.3519,38349.0
2019-11-05 15:00:00,22.92,22.96,22.91,22.95,81421.0,16.359,16.3875,16.3519,16.3804,81421.0
2019-11-05 15:05:00,22.95,22.97,22.94,22.94,128402.0,16.3804,16.3947,16.3733,16.3733,128402.0
2019-11-05 15:10:00,22.93,22.95,22.93,22.95,69485.0,16.3661,16.3804,16.3661,16.3804,69485.0
2019-11-05 15:15:00,22.94,22.95,22.92,22.93,82517.0,16.3733,16.3804,16.359,16.3661,82517.0
2019-11-05 15:20:00,22.93,22.95,22.92,22.94,109149.0,16.3661,16.3804,16.359,16.3733,109149.0
2019-11-05 15:25:00,22.94,22.94,22.9,22.91,108207.0,16.3733,16.3733,16.3447,16.3519,108207.0
2019-11-05 15:30:00,22.9,22.91,22.88,22.91,195350.0,16.3447,16.3519,16.3304,16.3519,195350.0
2019-11-05 15:35:00,22.91,22.95,22.9,22.94,167816.0,16.3519,16.3804,16.3447,16.3733,167816.0
2019-11-05 15:40:00,22.94,23.0,22.93,22.99,233450.0,16.3733,16.4161,16.3661,16.409,233450.0
2019-11-05 15:45:00,22.98,23.01,22.97,22.98,352718.0,16.4018,16.4232,16.3947,16.4018,352718.0
2019-11-05 15:50:00,22.99,23.0,22.98,22.99,193106.0,16.409,16.4161,16.4018,16.409,193106.0
2019-11-05 15:55:00,22.99,22.99,22.94,22.96,575237.0,16.409,16.409,16.3733,16.3875,575237.0
2019-11-06 09:30:00,22.83,23.0,22.77,22.82,158201.0,16.2948,16.4161,16.2519,16.2876,158201.0
2019-11-06 09:35:00,22.81,22.82,22.69,22.78,133745.0,16.2805,16.2876,16.1948,16.2591,133745.0
2019-11-06 09:40:00,22.78,22.9,22.73,22.86,140999.0,16.2591,16.3447,16.2234,16.3162,140999.0
2019-11-06 09:45:00,22.86,22.91,22.86,22.88,60165.0,16.3162,16.3519,16.3162,16.3304,60165.0
2019-11-06 09:50:00,22.89,22.96,22.87,22.9,114722.0,16.3376,16.3875,16.3233,16.3447,114722.0
2019-11-06 09:55:00,22.89,22.95,22.89,22.92,74778.0,16.3376,16.3804,16.3376,16.359,74778.0
2019-11-06 10:00:00,22.92,22.97,22.83,22.86,238485.0,16.359,16.3947,16.2948,16.3162,238485.0
2019-11-06 10:05:00,22.86,22.96,22.86,22.96,59191.0,16.3162,16.3875,16.3162,16.3875,59191.0
2019-11-06 10:10:00,22.95,23.0,22.93,22.98,103915.0,16.3804,16.4161,16.3661,16.4018,103915.0
2019-11-06 10:15:00,22.98,22.98,22.9,22.93,91089.0,16.4018,16.4018,16.3447,16.3661,91089.0
2019-11-06 10:20:00,22.93,22.94,22.89,22.91,69615.0,16.3661,16.3733,16.3376,16.3519,69615.0
2019-11-06 10:25:00,22.91,22.93,22.87,22.89,56340.0,16.3519,16.3661,16.3233,16.3376,56340.0
2019-11-06 10:30:00,22.88,22.88,22.78,22.78,107089.0,16.3304,16.3304,16.2591,16.2591,107089.0
2019-11-06 10:35:00,22.78,22.81,22.77,22.78,47684.0,16.2591,16.2805,16.2519,16.2591,47684.0
2019-11-06 10:40:00,22.79,22.83,22.78,22.83,184067.0,16.2662,16.2948,16.2591,16.2948,184067.0
2019-11-06 10:45:00,22.83,22.83,22.69,22.72,199820.0,16.2948,16.2948,16.1948,16.2162,199820.0
2019-11-06 10:50:00,22.72,22.76,22.7,22.74,49457.0,16.2162,16.2448,16.202,16.2305,49457.0
2019-11-06 10:55:00,22.74,22.76,22.7,22.72,68103.0,16.2305,16.2448,16.202,16.2162,68103.0
2019-11-06 11:00:00,22.72,22.74,22.65,22.69,61371.0,16.2162,16.2305,16.1663,16.1948,61371.0
2019-11-06 11:05:00,22.69,22.69,22.63,22.64,70282.0,16.1948,16.1948,16.152,16.1592,70282.0
2019-11-06 11:10:00,22.64,22.65,22.61,22.62,116854.0,16.1592,16.1663,16.1377,16.1449,116854.0
2019-11-06 11:15:00,22.62,22.64,22.58,22.59,100878.0,16.1449,16.1592,16.1163,16.1235,100878.0
2019-11-06 11:20:00,22.59,22.59,22.53,22.54,206508.0,16.1235,16.1235,16.0806,16.0878,206508.0
2019-11-06 11:25:00,22.53,22.57,22.52,22.55,208793.0,16.0806,16.1092,16.0735,16.0949,208793.0
2019-11-06 11:30:00,22.54,22.61,22.54,22.58,121813.0,16.0878,16.1377,16.0878,16.1163,121813.0
2019-11-06 11:35:00,22.59,22.6,22.56,22.6,65147.0,16.1235,16.1306,16.1021,16.1306,65147.0
2019-11-06 11:40:00,22.59,22.64,22.55,22.56,98723.0,16.1235,16.1592,16.0949,16.1021,98723.0
2019-11-06 11:45:00,22.56,22.57,22.51,22.51,87372.0,16.1021,16.1092,16.0664,16.0664,87372.0
2019-11-06 11:50:00,22.51,22.53,22.48,22.49,94760.0,16.0664,16.0806,16.045,16.0521,94760.0
2019-11-06 11:55:00,22.49,22.52,22.47,22.48,105231.0,16.0521,16.0735,16.0378,16.045,105231.0
2019-11-06 12:00:00,22.47,22.48,22.4,22.44,186969.0,16.0378,16.045,15.9879,16.0164,186969.0
2019-11-06 12:05:00,22.43,22.46,22.42,22.46,76438.0,16.0093,16.0307,16.0021,16.0307,76438.0
2019-11-06 12:10:00,22.46,22.47,22.42,22.43,48248.0,16.0307,16.0378,16.0021,16.0093,48248.0
2019-11-06 12:15:00,22.42,22.43,22.37,22.38,113271.0,16.0021,16.0093,15.9664,15.9736,113271.0
2019-11-06 12:20:00,22.37,22.38,22.35,22.35,94793.0,15.9664,15.9736,15.9522,15.9522,94793.0
2019-11-06 12:25:00,22.36,22.36,22.31,22.32,97307.0,15.9593,15.9593,15.9236,15.9308,97307.0
2019-11-06 12:30:00,22.32,22.34,22.29,22.32,116383.0,15.9308,15.945,15.9093,15.9308,116383.0
2019-11-06 12:35:00,22.32,22.36,22.29,22.3,121307.0,15.9308,15.9593,15.9093,15.9165,121307.0
2019-11-06 12:40:00,22.3,22.3,22.22,22.23,151584.0,15.9165,15.9165,15.8594,15.8665,151584.0
2019-11-06 12:45:00,22.23,22.28,22.22,22.28,273917.0,15.8665,15.9022,15.8594,15.9022,273917.0
2019-11-06 12:50:00,22.28,22.28,22.25,22.25,98360.0,15.9022,15.9022,15.8808,15.8808,98360.0
2019-11-06 12:55:00,22.25,22.26,22.23,22.26,126251.0,15.8808,15.8879,15.8665,15.8879,126251.0
2019-11-06 13:00:00,22.25,22.26,22.2,22.23,109174.0,15.8808,15.8879,15.8451,15.8665,109174.0
2019-11-06 13:05:00,22.23,22.23,22.19,22.21,86610.0,15.8665,15.8665,15.838,15.8522,86610.0
2019-11-06 13:10:00,22.21,22.22,22.19,22.2,66543.0,15.8522,15.8594,15.838,15.8451,66543.0
2019-11-06 13:15:00,22.2,22.22,22.18,22.22,160948.0,15.8451,15.8594,15.8308,15.8594,160948.0
2019-11-06 13:20:00,22.23,22.3,22.22,22.3,97485.0,15.8665,15.9165,15.8594,15.9165,97485.0
2019-11-06 13:25:00,22.29,22.3,22.24,22.24,84159.0,15.9093,15.9165,15.8737,15.8737,84159.0
2019-11-06 13:30:00,22.23,22.24,22.18,22.19,163598.0,15.8665,15.8737,15.8308,15.838,163598.0
2019-11-06 13:35:00,22.19,22.2,22.16,22.19,77479.0,15.838,15.8451,15.8166,15.838,77479.0
2019-11-06 13:40:00,22.19,22.23,22.18,22.23,70406.0,15.838,15.8665,15.8308,15.8665,70406.0
2019-11-06 13:45:00,22.23,22.29,22.22,22.29,158589.0,15.8665,15.9093,15.8594,15.9093,158589.0
2019-11-06 13:50:00,22.29,22.36,22.29,22.33,121450.0,15.9093,15.9593,15.9093,15.9379,121450.0
2019-11-06 13:55:00,22.33,22.37,22.33,22.34,72903.0,15.9379,15.9664,15.9379,15.945,72903.0
2019-11-06 14:00:00,22.34,22.36,22.31,22.31,48813.0,15.945,15.9593,15.9236,15.9236,48813.0
2019-11-06 14:05:00,22.32,22.35,22.3,22.31,135371.0,15.9308,15.9522,15.9165,15.9236,135371.0
2019-11-06 14:10:00,22.32,22.32,22.28,22.29,84000.0,15.9308,15.9308,15.9022,15.9093,84000.0
2019-11-06 14:15:00,22.29,22.31,22.27,22.28,86696.0,15.9093,15.9236,15.8951,15.9022,86696.0
2019-11-06 14:20:00,22.27,22.3,22.23,22.28,174846.0,15.8951,15.9165,15.8665,15.9022,174846.0
2019-11-06 14:25:00,22.27,22.28,22.24,22.26,86959.0,15.8951,15.9022,15.8737,15.8879,86959.0
2019-11-06 14:30:00,22.26,22.26,22.23,22.23,85869.0,15.8879,15.8879,15.8665,15.8665,85869.0
2019-11-06 14:35:00,22.23,22.26,22.21,22.26,109210.0,15.8665,15.8879,15.8522,15.8879,109210.0
2019-11-06 14:40:00,22.25,22.26,22.23,22.23,72045.0,15.8808,15.8879,15.8665,15.8665,72045.0
2019-11-06 14:45:00,22.23,22.25,22.22,22.24,82651.0,15.8665,15.8808,15.8594,15.8737,82651.0
2019-11-06 14:50:00,22.24,22.26,22.23,22.25,54096.0,15.8737,15.8879,15.8665,15.8808,54096.0
2019-11-06 14:55:00,22.25,22.26,22.2,22.21,82441.0,15.8808,15.8879,15.8451,15.8522,82441.0
2019-11-06 15:00:00,22.21,22.22,22.18,22.2,83760.0,15.8522,15.8594,15.8308,15.8451,83760.0
2019-11-06 15:05:00,22.2,22.22,22.18,22.2,112276.0,15.8451,15.8594,15.8308,15.8451,112276.0
2019-11-06 15:10:00,22.2,22.2,22.17,22.18,69414.0,15.8451,15.8451,15.8237,15.8308,69414.0
2019-11-06 15:15:00,22.18,22.22,22.18,22.19,72443.0,15.8308,15.8594,15.8308,15.838,72443.0
2019-11-06 15:20:00,22.2,22.22,22.18,22.21,75471.0,15.8451,15.8594,15.8308,15.8522,75471.0
2019-11-06 15:25:00,22.21,22.23,22.2,22.23,135671.0,15.8522,15.8665,15.8451,15.8665,135671.0
2019-11-06 15:30:00,22.23,22.24,22.21,22.23,149840.0,15.8665,15.8737,15.8522,15.8665,149840.0
2019-11-06 15:35:00,22.24,22.28,22.22,22.28,229695.0,15.8737,15.9022,15.8594,15.9022,229695.0
2019-11-06 15:40:00,22.28,22.28,22.25,22.27,164016.0,15.9022,15.9022,15.8808,15.8951,164016.0
2019-11-06 15:45:00,22.27,22.27,22.21,22.21,255977.0,15.8951,15.8951,15.8522,15.8522,255977.0
2019-11-06 15:50:00,22.22,22.22,22.19,22.2,297519.0,15.8594,15.8594,15.838,15.8451,297519.0
2019-11-06 15:55:00,22.19,22.25,22.16,22.24,738862.0,15.838,15.8808,15.8166,15.8737,738862.0
2019-11-07 09:30:00,22.33,22.39,22.29,22.29,188054.0,15.9379,15.9807,15.9093,15.9093,188054.0
2019-11-07 09:35:00,22.29,22.34,22.26,22.33,102952.0,15.9093,15.945,15.8879,15.9379,102952.0
2019-11-07 09:40:00,22.34,22.39,22.3,22.31,127066.0,15.945,15.9807,15.9165,15.9236,127066.0
2019-11-07 09:45:00,22.31,22.33,22.29,22.31,107199.0,15.9236,15.9379,15.9093,15.9236,107199.0
2019-11-07 09:50:00,22.31,22.38,22.3,22.36,74748.0,15.9236,15.9736,15.9165,15.9593,74748.0
2019-11-07 09:55:00,22.36,22.39,22.34,22.35,122471.0,15.9593,15.9807,15.945,15.9522,122471.0
2019-11-07 10:00:00,22.35,22.36,22.22,22.27,111742.0,15.9522,15.9593,15.8594,15.8951,111742.0
2019-11-07 10:05:00,22.27,22.29,22.18,22.2,142842.0,15.8951,15.9093,15.8308,15.8451,142842.0
2019-11-07 10:10:00,22.2,22.21,22.15,22.2,148065.0,15.8451,15.8522,15.8094,15.8451,148065.0
2019-11-07 10:15:00,22.2,22.21,22.16,22.17,187083.0,15.8451,15.8522,15.8166,15.8237,187083.0
2019-11-07 10:20:00,22.17,22.18,22.12,22.15,136439.0,15.8237,15.8308,15.788,15.8094,136439.0
2019-11-07 10:25:00,22.15,22.19,22.15,22.16,77369.0,15.8094,15.838,15.8094,15.8166,77369.0
2019-11-07 10:30:00,22.16,22.27,22.15,22.23,94124.0,15.8166,15.8951,15.8094,15.8665,94124.0
2019-11-07 10:35:00,22.23,22.26,22.21,22.26,75108.0,15.8665,15.8879,15.8522,15.8879,75108.0
2019-11-07 10:40:00,22.26,22.28,22.23,22.26,102027.0,15.8879,15.9022,15.8665,15.8879,102027.0
2019-11-07 10:45:00,22.26,22.33,22.24,22.32,72267.0,15.8879,15.9379,15.8737,15.9308,72267.0
2019-11-07 10:50:00,22.32,22.34,22.24,22.28,108273.0,15.9308,15.945,15.8737,15.9022,108273.0
2019-11-07 10:55:00,22.28,22.3,22.27,22.3,37915.0,15.9022,15.9165,15.8951,15.9165,37915.0
2019-11-07 11:00:00,22.3,22.3,22.26,22.27,104621.0,15.9165,15.9165,15.8879,15.8951,104621.0
2019-11-07 11:05:00,22.28,22.3,22.26,22.28,117134.0,15.9022,15.9165,15.8879,15.9022,117134.0
2019-11-07 11:10:00,22.28,22.33,22.27,22.33,73421.0,15.9022,15.9379,15.8951,15.9379,73421.0
2019-11-07 11:15:00,22.33,22.34,22.26,22.27,155059.0,15.9379,15.945,15.8879,15.8951,155059.0
2019-11-07 11:20:00,22.27,22.29,22.21,22.21,112362.0,15.8951,15.9093,15.8522,15.8522,112362.0
2019-11-07 11:25:00,22.21,22.22,22.17,22.18,105280.0,15.8522,15.8594,15.8237,15.8308,105280.0
2019-11-07 11:30:00,22.18,22.24,22.17,22.23,182196.0,15.8308,15.8737,15.8237,15.8665,182196.0
2019-11-07 11:35:00,22.23,22.24,22.2,22.21,124715.0,15.8665,15.8737,15.8451,15.8522,124715.0
2019-11-07 11:40:00,22.2,22.24,22.2,22.23,62688.0,15.8451,15.8737,15.8451,15.8665,62688.0
2019-11-07 11:45:00,22.23,22.23,22.2,22.21,38715.0,15.8665,15.8665,15.8451,15.8522,38715.0
2019-11-07 11:50:00,22.21,22.21,22.15,22.15,85167.0,15.8522,15.8522,15.8094,15.8094,85167.0
2019-11-07 11:55:00,22.16,22.26,22.14,22.25,119128.0,15.8166,15.8879,15.8023,15.8808,119128.0
2019-11-07 12:00:00,22.25,22.29,22.23,22.29,159256.0,15.8808,15.9093,15.8665,15.9093,159256.0
2019-11-07 12:05:00,22.29,22.33,22.28,22.28,245043.0,15.9093,15.9379,15.9022,15.9022,245043.0
2019-11-07 12:10:00,22.27,22.29,22.24,22.25,30586.0,15.8951,15.9093,15.8737,15.8808,30586.0
2019-11-07 12:15:00,22.24,22.27,22.23,22.26,135355.0,15.8737,15.8951,15.8665,15.8879,135355.0
2019-11-07 12:20:00,22.26,22.27,22.24,22.25,111895.0,15.8879,15.8951,15.8737,15.8808,111895.0
2019-11-07 12:25:00,22.25,22.28,22.24,22.28,105440.0,15.8808,15.9022,15.8737,15.9022,105440.0
2019-11-07 12:30:00,22.27,22.28,22.25,22.26,43123.0,15.8951,15.9022,15.8808,15.8879,43123.0
2019-11-07 12:35:00,22.26,22.26,22.22,22.24,54240.0,15.8879,15.8879,15.8594,15.8737,54240.0
2019-11-07 12:40:00,22.24,22.26,22.23,22.25,65148.0,15.8737,15.8879,15.8665,15.8808,65148.0
2019-11-07 12:45:00,22.25,22.26,22.23,22.25,29426.0,15.8808,15.8879,15.8665,15.8808,29426.0
2019-11-07 12:50:00,22.26,22.26,22.22,22.25,29896.0,15.8879,15.8879,15.8594,15.8808,29896.0
2019-11-07 12:55:00,22.25,22.25,22.2,22.23,81857.0,15.8808,15.8808,15.8451,15.8665,81857.0
2019-11-07 13:00:00,22.23,22.25,22.22,22.25,38420.0,15.8665,15.8808,15.8594,15.8808,38420.0
2019-11-07 13:05:00,22.25,22.25,22.23,22.25,47922.0,15.8808,15.8808,15.8665,15.8808,47922.0
2019-11-07 13:10:00,22.24,22.26,22.23,22.24,113340.0,15.8737,15.8879,15.8665,15.8737,113340.0
2019-11-07 13:15:00,22.23,22.25,22.22,22.24,23713.0,15.8665,15.8808,15.8594,15.8737,23713.0
2019-11-07 13:20:00,22.23,22.24,22.22,22.23,26375.0,15.8665,15.8737,15.8594,15.8665,26375.0
2019-11-07 13:25:00,22.23,22.23,22.18,22.18,78144.0,15.8665,15.8665,15.8308,15.8308,78144.0
2019-11-07 13:30:00,22.19,22.19,22.12,22.13,124496.0,15.838,15.838,15.788,15.7951,124496.0
2019-11-07 13:35:00,22.13,22.16,22.11,22.16,167798.0,15.7951,15.8166,15.7809,15.8166,167798.0
2019-11-07 13:40:00,22.16,22.21,22.15,22.21,60884.0,15.8166,15.8522,15.8094,15.8522,60884.0
2019-11-07 13:45:00,22.21,22.23,22.19,22.21,129418.0,15.8522,15.8665,15.838,15.8522,129418.0
2019-11-07 13:50:00,22.21,22.22,22.2,22.21,79035.0,15.8522,15.8594,15.8451,15.8522,79035.0
2019-11-07 13:55:00,22.2,22.21,22.19,22.19,21625.0,15.8451,15.8522,15.838,15.838,21625.0
2019-11-07 14:00:00,22.2,22.2,22.17,22.19,81697.0,15.8451,15.8451,15.8237,15.838,81697.0
2019-11-07 14:05:00,22.19,22.21,22.18,22.19,54016.0,15.838,15.8522,15.8308,15.838,54016.0
2019-11-07 14:10:00,22.19,22.2,22.17,22.19,45390.0,15.838,15.8451,15.8237,15.838,45390.0
2019-11-07 14:15:00,22.19,22.19,22.16,22.17,42353.0,15.838,15.838,15.8166,15.8237,42353.0
2019-11-07 14:20:00,22.16,22.18,22.15,22.17,88689.0,15.8166,15.8308,15.8094,15.8237,88689.0
2019-11-07 14:25:00,22.17,22.18,22.11,22.13,108657.0,15.8237,15.8308,15.7809,15.7951,108657.0
2019-11-07 14:30:00,22.13,22.16,22.11,22.14,82404.0,15.7951,15.8166,15.7809,15.8023,82404.0
2019-11-07 14:35:00,22.14,22.16,22.12,22.14,44994.0,15.8023,15.8166,15.788,15.8023,44994.0
2019-11-07 14:40:00,22.14,22.16,22.1,22.12,84272.0,15.8023,15.8166,15.7737,15.788,84272.0
2019-11-07 14:45:00,22.12,22.14,22.1,22.11,39554.0,15.788,15.8023,15.7737,15.7809,39554.0
2019-11-07 14:50:00,22.11,22.12,22.1,22.12,52874.0,15.7809,15.788,15.7737,15.788,52874.0
2019-11-07 14:55:00,22.12,22.12,22.09,22.1,74913.0,15.788,15.788,15.7666,15.7737,74913.0
2019-11-07 15:00:00,22.1,22.11,22.1,22.11,61608.0,15.7737,15.7809,15.7737,15.7809,61608.0
2019-11-07 15:05:00,22.11,22.11,22.09,22.1,32266.0,15.7809,15.7809,15.7666,15.7737,32266.0
2019-11-07 15:10:00,22.1,22.1,22.07,22.07,65408.0,15.7737,15.7737,15.7523,15.7523,65408.0
2019-11-07 15:15:00,22.07,22.09,22.06,22.06,76621.0,15.7523,15.7666,15.7452,15.7452,76621.0
2019-11-07 15:20:00,22.07,22.09,22.06,22.09,81374.0,15.7523,15.7666,15.7452,15.7666,81374.0
2019-11-07 15:25:00,22.08,22.1,22.07,22.1,103714.0,15.7595,15.7737,15.7523,15.7737,103714.0
2019-11-07 15:30:00,22.1,22.12,22.09,22.11,74620.0,15.7737,15.788,15.7666,15.7809,74620.0
2019-11-07 15:35:00,22.11,22.11,22.09,22.1,153165.0,15.7809,15.7809,15.7666,15.7737,153165.0
2019-11-07 15:40:00,22.1,22.1,22.05,22.05,150237.0,15.7737,15.7737,15.738,15.738,150237.0
2019-11-07 15:45:00,22.06,22.08,22.04,22.06,197445.0,15.7452,15.7595,15.7309,15.7452,197445.0
2019-11-07 15:50:00,22.06,22.08,22.04,22.05,279381.0,15.7452,15.7595,15.7309,15.738,279381.0
2019-11-07 15:55:00,22.05,22.13,22.04,22.11,774158.0,15.738,15.7951,15.7309,15.7809,774158.0
2019-11-08 09:30:00,22.04,22.08,21.94,22.0,228791.0,15.7309,15.7595,15.6595,15.7024,228791.0
2019-11-08 09:35:00,21.99,22.02,21.91,22.0,295335.0,15.6952,15.7166,15.6381,15.7024,295335.0
2019-11-08 09:40:00,22.0,22.03,21.96,22.0,153578.0,15.7024,15.7238,15.6738,15.7024,153578.0
2019-11-08 09:45:00,22.0,22.06,21.98,22.06,379537.0,15.7024,15.7452,15.6881,15.7452,379537.0
2019-11-08 09:50:00,22.07,22.12,22.06,22.09,134832.0,15.7523,15.788,15.7452,15.7666,134832.0
2019-11-08 09:55:00,22.09,22.12,22.0,22.0,108689.0,15.7666,15.788,15.7024,15.7024,108689.0
2019-11-08 10:00:00,22.01,22.06,21.97,22.03,112139.0,15.7095,15.7452,15.6809,15.7238,112139.0
2019-11-08 10:05:00,22.03,22.11,22.01,22.11,88551.0,15.7238,15.7809,15.7095,15.7809,88551.0
2019-11-08 10:10:00,22.11,22.16,22.1,22.13,165704.0,15.7809,15.8166,15.7737,15.7951,165704.0
2019-11-08 10:15:00,22.13,22.13,22.07,22.1,96433.0,15.7951,15.7951,15.7523,15.7737,96433.0
2019-11-08 10:20:00,22.1,22.1,22.06,22.08,80212.0,15.7737,15.7737,15.7452,15.7595,80212.0
2019-11-08 10:25:00,22.08,22.1,22.06,22.06,50661.0,15.7595,15.7737,15.7452,15.7452,50661.0
2019-11-08 10:30:00,22.06,22.07,22.02,22.04,103442.0,15.7452,15.7523,15.7166,15.7309,103442.0
2019-11-08 10:35:00,22.04,22.06,22.03,22.04,60078.0,15.7309,15.7452,15.7238,15.7309,60078.0
2019-11-08 10:40:00,22.04,22.09,22.02,22.08,115775.0,15.7309,15.7666,15.7166,15.7595,115775.0
2019-11-08 10:45:00,22.08,22.22,22.08,22.19,275451.0,15.7595,15.8594,15.7595,15.838,275451.0
2019-11-08 10:50:00,22.19,22.19,22.11,22.14,104508.0,15.838,15.838,15.7809,15.8023,104508.0
2019-11-08 10:55:00,22.14,22.15,22.09,22.09,42861.0,15.8023,15.8094,15.7666,15.7666,42861.0
2019-11-08 11:00:00,22.1,22.11,22.06,22.06,100273.0,15.7737,15.7809,15.7452,15.7452,100273.0
2019-11-08 11:05:00,22.06,22.07,22.04,22.06,102093.0,15.7452,15.7523,15.7309,15.7452,102093.0
2019-11-08 11:10:00,22.07,22.08,22.04,22.07,90773.0,15.7523,15.7595,15.7309,15.7523,90773.0
2019-11-08 11:15:00,22.07,22.07,22.03,22.04,55408.0,15.7523,15.7523,15.7238,15.7309,55408.0
2019-11-08 11:20:00,22.03,22.05,22.02,22.02,102623.0,15.7238,15.738,15.7166,15.7166,102623.0
2019-11-08 11:25:00,22.03,22.03,22.0,22.02,54251.0,15.7238,15.7238,15.7024,15.7166,54251.0
2019-11-08 11:30:00,22.01,22.05,22.0,22.05,96024.0,15.7095,15.738,15.7024,15.738,96024.0
2019-11-08 11:35:00,22.05,22.09,22.03,22.09,290548.0,15.738,15.7666,15.7238,15.7666,290548.0
2019-11-08 11:40:00,22.09,22.09,22.05,22.06,59918.0,15.7666,15.7666,15.738,15.7452,59918.0
2019-11-08 11:45:00,22.07,22.08,22.05,22.06,209055.0,15.7523,15.7595,15.738,15.7452,209055.0
2019-11-08 11:50:00,22.05,22.08,22.04,22.07,168746.0,15.738,15.7595,15.7309,15.7523,168746.0
2019-11-08 11:55:00,22.06,22.07,22.03,22.04,150466.0,15.7452,15.7523,15.7238,15.7309,150466.0
2019-11-08 12:00:00,22.04,22.08,22.03,22.07,174898.0,15.7309,15.7595,15.7238,15.7523,174898.0
2019-11-08 12:05:00,22.07,22.09,22.06,22.07,151196.0,15.7523,15.7666,15.7452,15.7523,151196.0
2019-11-08 12:10:00,22.06,22.08,22.05,22.07,195890.0,15.7452,15.7595,15.738,15.7523,195890.0
2019-11-08 12:15:00,22.06,22.11,22.05,22.09,834824.0,15.7452,15.7809,15.738,15.7666,834824.0
2019-11-08 12:20:00,22.09,22.1,22.06,22.08,1144992.0,15.7666,15.7737,15.7452,15.7595,1144992.0
2019-11-08 12:25:00,22.08,22.1,22.06,22.07,370023.0,15.7595,15.7737,15.7452,15.7523,370023.0
2019-11-08 12:30:00,22.07,22.08,22.05,22.07,247199.0,15.7523,15.7595,15.738,15.7523,247199.0
2019-11-08 12:35:00,22.07,22.11,22.06,22.07,322886.0,15.7523,15.7809,15.7452,15.7523,322886.0
2019-11-08 12:40:00,22.08,22.09,22.05,22.07,591909.0,15.7595,15.7666,15.738,15.7523,591909.0
2019-11-08 12:45:00,22.07,22.1,22.05,22.07,254523.0,15.7523,15.7737,15.738,15.7523,254523.0
2019-11-08 12:50:00,22.07,22.12,22.07,22.1,176158.0,15.7523,15.788,15.7523,15.7737,176158.0
2019-11-08 12:55:00,22.1,22.1,22.07,22.09,62104.0,15.7737,15.7737,15.7523,15.7666,62104.0
2019-11-08 13:00:00,22.09,22.1,22.05,22.05,140886.0,15.7666,15.7737,15.738,15.738,140886.0
2019-11-08 13:05:00,22.05,22.08,22.05,22.07,53347.0,15.738,15.7595,15.738,15.7523,53347.0
2019-11-08 13:10:00,22.07,22.1,22.06,22.07,401216.0,15.7523,15.7737,15.7452,15.7523,401216.0
2019-11-08 13:15:00,22.07,22.08,22.05,22.07,41722.0,15.7523,15.7595,15.738,15.7523,41722.0
2019-11-08 13:20:00,22.07,22.07,22.04,22.05,37982.0,15.7523,15.7523,15.7309,15.738,37982.0
2019-11-08 13:25:00,22.05,22.06,22.03,22.05,90625.0,15.738,15.7452,15.7238,15.738,90625.0
2019-11-08 13:30:00,22.04,22.06,22.02,22.03,62241.0,15.7309,15.7452,15.7166,15.7238,62241.0
2019-11-08 13:35:00,22.03,22.04,22.02,22.04,42436.0,15.7238,15.7309,15.7166,15.7309,42436.0
2019-11-08 13:40:00,22.04,22.04,22.01,22.02,42376.0,15.7309,15.7309,15.7095,15.7166,42376.0
2019-11-08 13:45:00,22.02,22.03,22.01,22.02,22914.0,15.7166,15.7238,15.7095,15.7166,22914.0
2019-11-08 13:50:00,22.03,22.05,22.02,22.05,47180.0,15.7238,15.738,15.7166,15.738,47180.0
2019-11-08 13:55:00,22.05,22.05,22.03,22.04,97993.0,15.738,15.738,15.7238,15.7309,97993.0
2019-11-08 14:00:00,22.04,22.04,22.0,22.01,54993.0,15.7309,15.7309,15.7024,15.7095,54993.0
2019-11-08 14:05:00,22.01,22.04,22.0,22.02,376944.0,15.7095,15.7309,15.7024,15.7166,376944.0
2019-11-08 14:10:00,22.02,22.04,22.01,22.04,46701.0,15.7166,15.7309,15.7095,15.7309,46701.0
2019-11-08 14:15:00,22.04,22.08,22.03,22.06,306606.0,15.7309,15.7595,15.7238,15.7452,306606.0
2019-11-08 14:20:00,22.06,22.12,22.05,22.09,282178.0,15.7452,15.788,15.738,15.7666,282178.0
2019-11-08 14:25:00,22.09,22.15,22.08,22.14,228628.0,15.7666,15.8094,15.7595,15.8023,228628.0
2019-11-08 14:30:00,22.13,22.15,22.11,22.13,119935.0,15.7951,15.8094,15.7809,15.7951,119935.0
2019-11-08 14:35:00,22.12,22.13,22.1,22.1,106862.0,15.788,15.7951,15.7737,15.7737,106862.0
2019-11-08 14:40:00,22.11,22.11,22.08,22.1,85995.0,15.7809,15.7809,15.7595,15.7737,85995.0
2019-11-08 14:45:00,22.1,22.11,22.07,22.07,94000.0,15.7737,15.7809,15.7523,15.7523,94000.0
2019-11-08 14:50:00,22.08,22.1,22.07,22.08,69294.0,15.7595,15.7737,15.7523,15.7595,69294.0
2019-11-08 14:55:00,22.08,22.09,22.07,22.09,64809.0,15.7595,15.7666,15.7523,15.7666,64809.0
2019-11-08 15:00:00,22.09,22.09,22.06,22.06,59217.0,15.7666,15.7666,15.7452,15.7452,59217.0
2019-11-08 15:05:00,22.06,22.07,22.04,22.05,82334.0,15.7452,15.7523,15.7309,15.738,82334.0
2019-11-08 15:10:00,22.05,22.06,22.04,22.05,105100.0,15.738,15.7452,15.7309,15.738,105100.0
2019-11-08 15:15:00,22.05,22.1,22.04,22.1,134557.0,15.738,15.7737,15.7309,15.7737,134557.0
2019-11-08 15:20:00,22.1,22.1,22.08,22.09,72633.0,15.7737,15.7737,15.7595,15.7666,72633.0
2019-11-08 15:25:00,22.08,22.09,22.06,22.07,144556.0,15.7595,15.7666,15.7452,15.7523,144556.0
2019-11-08 15:30:00,22.07,22.08,22.06,22.07,115681.0,15.7523,15.7595,15.7452,15.7523,115681.0
2019-11-08 15:35:00,22.06,22.07,22.04,22.05,145105.0,15.7452,15.7523,15.7309,15.738,145105.0
2019-11-08 15:40:00,22.06,22.06,22.04,22.05,142035.0,15.7452,15.7452,15.7309,15.738,142035.0
2019-11-08 15:45:00,22.05,22.06,22.03,22.05,163409.0,15.738,15.7452,15.7238,15.738,163409.0
2019-11-08 15:50:00,22.05,22.05,22.04,22.05,318456.0,15.738,15.738,15.7309,15.738,318456.0
2019-11-08 15:55:00,22.05,22.1,22.04,22.1,696653.0,15.738,15.7737,15.7309,15.7737,696653.0
2019-11-11 09:30:00,22.0,22.04,21.95,22.01,228321.0,15.7024,15.7309,15.6667,15.7095,228321.0
2019-11-11 09:35:00,22.02,22.05,21.96,21.97,91277.0,15.7166,15.738,15.6738,15.6809,91277.0
2019-11-11 09:40:00,21.98,22.07,21.95,22.07,104168.0,15.6881,15.7523,15.6667,15.7523,104168.0
2019-11-11 09:45:00,22.07,22.09,22.04,22.05,249381.0,15.7523,15.7666,15.7309,15.738,249381.0
2019-11-11 09:50:00,22.05,22.12,22.05,22.12,71201.0,15.738,15.788,15.738,15.788,71201.0
2019-11-11 09:55:00,22.12,22.14,22.09,22.14,78263.0,15.788,15.8023,15.7666,15.8023,78263.0
2019-11-11 10:00:00,22.13,22.14,22.09,22.12,55917.0,15.7951,15.8023,15.7666,15.788,55917.0
2019-11-11 10:05:00,22.12,22.12,22.06,22.07,52025.0,15.788,15.788,15.7452,15.7523,52025.0
2019-11-11 10:10:00,22.07,22.11,22.07,22.1,34106.0,15.7523,15.7809,15.7523,15.7737,34106.0
2019-11-11 10:15:00,22.1,22.15,22.07,22.14,35659.0,15.7737,15.8094,15.7523,15.8023,35659.0
2019-11-11 10:20:00,22.14,22.19,22.14,22.19,41225.0,15.8023,15.838,15.8023,15.838,41225.0
2019-11-11 10:25:00,22.18,22.2,22.12,22.13,474958.0,15.8308,15.8451,15.788,15.7951,474958.0
2019-11-11 10:30:00,22.13,22.14,22.11,22.12,35289.0,15.7951,15.8023,15.7809,15.788,35289.0
2019-11-11 10:35:00,22.12,22.15,22.11,22.14,39239.0,15.788,15.8094,15.7809,15.8023,39239.0
2019-11-11 10:40:00,22.14,22.14,22.1,22.11,51937.0,15.8023,15.8023,15.7737,15.7809,51937.0
2019-11-11 10:45:00,22.1,22.14,22.09,22.12,38787.0,15.7737,15.8023,15.7666,15.788,38787.0
2019-11-11 10:50:00,22.12,22.13,22.08,22.1,55870.0,15.788,15.7951,15.7595,15.7737,55870.0
2019-11-11 10:55:00,22.1,22.11,22.08,22.1,36904.0,15.7737,15.7809,15.7595,15.7737,36904.0
2019-11-11 11:00:00,22.1,22.1,22.06,22.07,153883.0,15.7737,15.7737,15.7452,15.7523,153883.0
2019-11-11 11:05:00,22.07,22.09,22.06,22.09,67161.0,15.7523,15.7666,15.7452,15.7666,67161.0
2019-11-11 11:10:00,22.09,22.09,22.04,22.06,91606.0,15.7666,15.7666,15.7309,15.7452,91606.0
2019-11-11 11:15:00,22.06,22.08,22.05,22.05,53143.0,15.7452,15.7595,15.738,15.738,53143.0
2019-11-11 11:20:00,22.05,22.13,22.05,22.12,80094.0,15.738,15.7951,15.738,15.788,80094.0
2019-11-11 11:25:00,22.12,22.13,22.1,22.13,38042.0,15.788,15.7951,15.7737,15.7951,38042.0
2019-11-11 11:30:00,22.13,22.13,22.08,22.08,78284.0,15.7951,15.7951,15.7595,15.7595,78284.0
2019-11-11 11:35:00,22.09,22.13,22.08,22.13,50641.0,15.7666,15.7951,15.7595,15.7951,50641.0
2019-11-11 11:40:00,22.12,22.16,22.08,22.14,762504.0,15.788,15.8166,15.7595,15.8023,762504.0
2019-11-11 11:45:00,22.15,22.18,22.12,22.15,176875.0,15.8094,15.8308,15.788,15.8094,176875.0
2019-11-11 11:50:00,22.16,22.16,22.11,22.15,32438.0,15.8166,15.8166,15.7809,15.8094,32438.0
2019-11-11 11:55:00,22.14,22.16,22.1,22.16,290218.0,15.8023,15.8166,15.7737,15.8166,290218.0
2019-11-11 12:00:00,22.17,22.18,22.13,22.18,69693.0,15.8237,15.8308,15.7951,15.8308,69693.0
2019-11-11 12:05:00,22.18,22.18,22.16,22.18,25680.0,15.8308,15.8308,15.8166,15.8308,25680.0
2019-11-11 12:10:00,22.18,22.22,22.17,22.22,49983.0,15.8308,15.8594,15.8237,15.8594,49983.0
2019-11-11 12:15:00,22.22,22.25,22.2,22.25,87998.0,15.8594,15.8808,15.8451,15.8808,87998.0
2019-11-11 12:20:00,22.24,22.26,22.21,22.22,272770.0,15.8737,15.8879,15.8522,15.8594,272770.0
2019-11-11 12:25:00,22.22,22.26,22.2,22.24,66004.0,15.8594,15.8879,15.8451,15.8737,66004.0
2019-11-11 12:30:00,22.24,22.25,22.2,22.21,34846.0,15.8737,15.8808,15.8451,15.8522,34846.0
2019-11-11 12:35:00,22.21,22.27,22.2,22.23,92364.0,15.8522,15.8951,15.8451,15.8665,92364.0
2019-11-11 12:40:00,22.23,22.28,22.22,22.25,86018.0,15.8665,15.9022,15.8594,15.8808,86018.0
2019-11-11 12:45:00,22.25,22.26,22.23,22.24,66846.0,15.8808,15.8879,15.8665,15.8737,66846.0
2019-11-11 12:50:00,22.24,22.26,22.22,22.22,46614.0,15.8737,15.8879,15.8594,15.8594,46614.0
2019-11-11 12:55:00,22.22,22.23,22.19,22.2,31489.0,15.8594,15.8665,15.838,15.8451,31489.0
2019-11-11 13:00:00,22.2,22.2,22.17,22.19,38926.0,15.8451,15.8451,15.8237,15.838,38926.0
2019-11-11 13:05:00,22.18,22.19,22.17,22.19,27629.0,15.8308,15.838,15.8237,15.838,27629.0
2019-11-11 13:10:00,22.19,22.19,22.16,22.18,43204.0,15.838,15.838,15.8166,15.8308,43204.0
2019-11-11 13:15:00,22.18,22.18,22.14,22.15,17006.0,15.8308,15.8308,15.8023,15.8094,17006.0
2019-11-11 13:20:00,22.15,22.15,22.12,22.12,56789.0,15.8094,15.8094,15.788,15.788,56789.0
2019-11-11 13:25:00,22.13,22.13,22.09,22.11,144247.0,15.7951,15.7951,15.7666,15.7809,144247.0
2019-11-11 13:30:00,22.11,22.16,22.1,22.16,132495.0,15.7809,15.8166,15.7737,15.8166,132495.0
2019-11-11 13:35:00,22.16,22.22,22.15,22.22,103430.0,15.8166,15.8594,15.8094,15.8594,103430.0
2019-11-11 13:40:00,22.21,22.22,22.2,22.21,32120.0,15.8522,15.8594,15.8451,15.8522,32120.0
2019-11-11 13:45:00,22.21,22.21,22.18,22.18,38351.0,15.8522,15.8522,15.8308,15.8308,38351.0
2019-11-11 13:50:00,22.18,22.21,22.18,22.2,43606.0,15.8308,15.8522,15.8308,15.8451,43606.0
2019-11-11 13:55:00,22.2,22.21,22.17,22.19,65491.0,15.8451,15.8522,15.8237,15.838,65491.0
2019-11-11 14:00:00,22.19,22.19,22.15,22.16,41465.0,15.838,15.838,15.8094,15.8166,41465.0
2019-11-11 14:05:00,22.16,22.17,22.14,22.14,71160.0,15.8166,15.8237,15.8023,15.8023,71160.0
2019-11-11 14:10:00,22.14,22.15,22.13,22.14,14526.0,15.8023,15.8094,15.7951,15.8023,14526.0
2019-11-11 14:15:00,22.14,22.17,22.13,22.17,71684.0,15.8023,15.8237,15.7951,15.8237,71684.0
2019-11-11 14:20:00,22.17,22.17,22.15,22.16,32135.0,15.8237,15.8237,15.8094,15.8166,32135.0
2019-11-11 14:25:00,22.16,22.16,22.13,22.15,39277.0,15.8166,15.8166,15.7951,15.8094,39277.0
2019-11-11 14:30:00,22.15,22.18,22.15,22.18,45210.0,15.8094,15.8308,15.8094,15.8308,45210.0
2019-11-11 14:35:00,22.18,22.18,22.16,22.18,47516.0,15.8308,15.8308,15.8166,15.8308,47516.0
2019-11-11 14:40:00,22.18,22.18,22.16,22.17,28539.0,15.8308,15.8308,15.8166,15.8237,28539.0
2019-11-11 14:45:00,22.17,22.17,22.15,22.17,44057.0,15.8237,15.8237,15.8094,15.8237,44057.0
2019-11-11 14:50:00,22.17,22.17,22.16,22.17,19043.0,15.8237,15.8237,15.8166,15.8237,19043.0
2019-11-11 14:55:00,22.17,22.17,22.16,22.17,35191.0,15.8237,15.8237,15.8166,15.8237,35191.0
2019-11-11 15:00:00,22.17,22.18,22.12,22.13,150695.0,15.8237,15.8308,15.788,15.7951,150695.0
2019-11-11 15:05:00,22.13,22.16,22.12,22.13,131985.0,15.7951,15.8166,15.788,15.7951,131985.0
2019-11-11 15:10:00,22.15,22.16,22.12,22.13,130356.0,15.8094,15.8166,15.788,15.7951,130356.0
2019-11-11 15:15:00,22.13,22.15,22.1,22.13,241516.0,15.7951,15.8094,15.7737,15.7951,241516.0
2019-11-11 15:20:00,22.13,22.14,22.11,22.13,80041.0,15.7951,15.8023,15.7809,15.7951,80041.0
2019-11-11 15:25:00,22.13,22.13,22.1,22.1,70841.0,15.7951,15.7951,15.7737,15.7737,70841.0
2019-11-11 15:30:00,22.11,22.13,22.09,22.11,85706.0,15.7809,15.7951,15.7666,15.7809,85706.0
2019-11-11 15:35:00,22.11,22.11,22.08,22.09,57118.0,15.7809,15.7809,15.7595,15.7666,57118.0
2019-11-11 15:40:00,22.08,22.09,22.07,22.07,66295.0,15.7595,15.7666,15.7523,15.7523,66295.0
2019-11-11 15:45:00,22.07,22.08,22.05,22.05,83269.0,15.7523,15.7595,15.738,15.738,83269.0
2019-11-11 15:50:00,22.06,22.06,22.03,22.05,172154.0,15.7452,15.7452,15.7238,15.738,172154.0
2019-11-11 15:55:00,22.04,22.08,22.03,22.07,358419.0,15.7309,15.7595,15.7238,15.7523,358419.0
2019-11-12 09:30:00,22.12,22.17,22.04,22.04,128003.0,15.788,15.8237,15.7309,15.7309,128003.0
2019-11-12 09:35:00,22.05,22.05,21.97,21.98,100465.0,15.738,15.738,15.6809,15.6881,100465.0
2019-11-12 09:40:00,21.98,22.08,21.98,22.08,76500.0,15.6881,15.7595,15.6881,15.7595,76500.0
2019-11-12 09:45:00,22.08,22.14,22.07,22.13,266205.0,15.7595,15.8023,15.7523,15.7951,266205.0
2019-11-12 09:50:00,22.12,22.17,22.11,22.13,111229.0,15.788,15.8237,15.7809,15.7951,111229.0
2019-11-12 09:55:00,22.13,22.14,22.09,22.11,188770.0,15.7951,15.8023,15.7666,15.7809,188770.0
2019-11-12 10:00:00,22.11,22.15,22.1,22.14,104605.0,15.7809,15.8094,15.7737,15.8023,104605.0
2019-11-12 10:05:00,22.15,22.18,22.13,22.15,101892.0,15.8094,15.8308,15.7951,15.8094,101892.0
2019-11-12 10:10:00,22.15,22.2,22.15,22.18,383643.0,15.8094,15.8451,15.8094,15.8308,383643.0
2019-11-12 10:15:00,22.18,22.19,22.15,22.18,68303.0,15.8308,15.838,15.8094,15.8308,68303.0
2019-11-12 10:20:00,22.18,22.19,22.16,22.16,81405.0,15.8308,15.838,15.8166,15.8166,81405.0
2019-11-12 10:25:00,22.17,22.17,22.13,22.14,90877.0,15.8237,15.8237,15.7951,15.8023,90877.0
2019-11-12 10:30:00,22.14,22.18,22.14,22.18,76702.0,15.8023,15.8308,15.8023,15.8308,76702.0
2019-11-12 10:35:00,22.18,22.21,22.15,22.18,171985.0,15.8308,15.8522,15.8094,15.8308,171985.0
2019-11-12 10:40:00,22.18,22.21,22.17,22.18,112002.0,15.8308,15.8522,15.8237,15.8308,112002.0
2019-11-12 10:45:00,22.19,22.25,22.18,22.24,60286.0,15.838,15.8808,15.8308,15.8737,60286.0
2019-11-12 10:50:00,22.23,22.24,22.2,22.21,113981.0,15.8665,15.8737,15.8451,15.8522,113981.0
2019-11-12 10:55:00,22.21,22.22,22.2,22.21,33854.0,15.8522,15.8594,15.8451,15.8522,33854.0
2019-11-12 11:00:00,22.21,22.23,22.2,22.22,62730.0,15.8522,15.8665,15.8451,15.8594,62730.0
2019-11-12 11:05:00,22.22,22.23,22.21,22.21,41575.0,15.8594,15.8665,15.8522,15.8522,41575.0
2019-11-12 11:10:00,22.21,22.22,22.19,22.21,64996.0,15.8522,15.8594,15.838,15.8522,64996.0
2019-11-12 11:15:00,22.21,22.22,22.19,22.21,67750.0,15.8522,15.8594,15.838,15.8522,67750.0
2019-11-12 11:20:00,22.2,22.21,22.17,22.2,52801.0,15.8451,15.8522,15.8237,15.8451,52801.0
2019-11-12 11:25:00,22.19,22.23,22.19,22.23,53280.0,15.838,15.8665,15.838,15.8665,53280.0
2019-11-12 11:30:00,22.23,22.24,22.21,22.21,41209.0,15.8665,15.8737,15.8522,15.8522,41209.0
2019-11-12 11:35:00,22.21,22.22,22.21,22.21,43397.0,15.8522,15.8594,15.8522,15.8522,43397.0
2019-11-12 11:40:00,22.21,22.22,22.19,22.2,53611.0,15.8522,15.8594,15.838,15.8451,53611.0
2019-11-12 11:45:00,22.2,22.2,22.17,22.18,49148.0,15.8451,15.8451,15.8237,15.8308,49148.0
2019-11-12 11:50:00,22.17,22.18,22.15,22.16,195662.0,15.8237,15.8308,15.8094,15.8166,195662.0
2019-11-12 11:55:00,22.17,22.17,22.14,22.15,83109.0,15.8237,15.8237,15.8023,15.8094,83109.0
2019-11-12 12:00:00,22.15,22.19,22.15,22.18,95178.0,15.8094,15.838,15.8094,15.8308,95178.0
2019-11-12 12:05:00,22.18,22.19,22.17,22.18,48269.0,15.8308,15.838,15.8237,15.8308,48269.0
2019-11-12 12:10:00,22.18,22.19,22.18,22.18,31625.0,15.8308,15.838,15.8308,15.8308,31625.0
2019-11-12 12:15:00,22.18,22.18,22.15,22.16,30925.0,15.8308,15.8308,15.8094,15.8166,30925.0
2019-11-12 12:20:00,22.15,22.18,22.14,22.17,93914.0,15.8094,15.8308,15.8023,15.8237,93914.0
2019-11-12 12:25:00,22.17,22.21,22.16,22.21,40063.0,15.8237,15.8522,15.8166,15.8522,40063.0
2019-11-12 12:30:00,22.2,22.21,22.18,22.2,54174.0,15.8451,15.8522,15.8308,15.8451,54174.0
2019-11-12 12:35:00,22.2,22.21,22.19,22.19,49531.0,15.8451,15.8522,15.838,15.838,49531.0
2019-11-12 12:40:00,22.19,22.2,22.17,22.18,33308.0,15.838,15.8451,15.8237,15.8308,33308.0
2019-11-12 12:45:00,22.18,22.18,22.16,22.18,39220.0,15.8308,15.8308,15.8166,15.8308,39220.0
2019-11-12 12:50:00,22.18,22.19,22.16,22.18,59255.0,15.8308,15.838,15.8166,15.8308,59255.0
2019-11-12 12:55:00,22.18,22.19,22.16,22.17,39270.0,15.8308,15.838,15.8166,15.8237,39270.0
2019-11-12 13:00:00,22.17,22.18,22.16,22.18,21339.0,15.8237,15.8308,15.8166,15.8308,21339.0
2019-11-12 13:05:00,22.18,22.2,22.17,22.2,31655.0,15.8308,15.8451,15.8237,15.8451,31655.0
2019-11-12 13:10:00,22.2,22.2,22.17,22.18,117960.0,15.8451,15.8451,15.8237,15.8308,117960.0
2019-11-12 13:15:00,22.18,22.18,22.15,22.17,38634.0,15.8308,15.8308,15.8094,15.8237,38634.0
2019-11-12 13:20:00,22.17,22.18,22.13,22.16,113443.0,15.8237,15.8308,15.7951,15.8166,113443.0
2019-11-12 13:25:00,22.16,22.17,22.14,22.14,40630.0,15.8166,15.8237,15.8023,15.8023,40630.0
2019-11-12 13:30:00,22.15,22.16,22.11,22.13,34874.0,15.8094,15.8166,15.7809,15.7951,34874.0
2019-11-12 13:35:00,22.13,22.14,22.11,22.14,34079.0,15.7951,15.8023,15.7809,15.8023,34079.0
2019-11-12 13:40:00,22.14,22.14,22.12,22.13,24227.0,15.8023,15.8023,15.788,15.7951,24227.0
2019-11-12 13:45:00,22.13,22.14,22.11,22.13,86501.0,15.7951,15.8023,15.7809,15.7951,86501.0
2019-11-12 13:50:00,22.12,22.13,22.1,22.1,196616.0,15.788,15.7951,15.7737,15.7737,196616.0
2019-11-12 13:55:00,22.11,22.11,22.1,22.1,77068.0,15.7809,15.7809,15.7737,15.7737,77068.0
2019-11-12 14:00:00,22.1,22.11,22.09,22.1,71747.0,15.7737,15.7809,15.7666,15.7737,71747.0
2019-11-12 14:05:00,22.1,22.1,22.08,22.08,47292.0,15.7737,15.7737,15.7595,15.7595,47292.0
2019-11-12 14:10:00,22.08,22.08,22.04,22.07,81937.0,15.7595,15.7595,15.7309,15.7523,81937.0
2019-11-12 14:15:00,22.07,22.07,22.02,22.04,138917.0,15.7523,15.7523,15.7166,15.7309,138917.0
2019-11-12 14:20:00,22.04,22.04,22.01,22.01,44484.0,15.7309,15.7309,15.7095,15.7095,44484.0
2019-11-12 14:25:00,22.01,22.04,21.99,22.03,58550.0,15.7095,15.7309,15.6952,15.7238,58550.0
2019-11-12 14:30:00,22.03,22.04,22.02,22.04,60876.0,15.7238,15.7309,15.7166,15.7309,60876.0
2019-11-12 14:35:00,22.04,22.04,22.0,22.0,149827.0,15.7309,15.7309,15.7024,15.7024,149827.0
2019-11-12 14:40:00,22.0,22.03,21.99,22.01,58318.0,15.7024,15.7238,15.6952,15.7095,58318.0
2019-11-12 14:45:00,22.01,22.02,22.0,22.02,47523.0,15.7095,15.7166,15.7024,15.7166,47523.0
2019-11-12 14:50:00,22.01,22.02,22.01,22.01,107924.0,15.7095,15.7166,15.7095,15.7095,107924.0
2019-11-12 14:55:00,22.01,22.06,22.0,22.04,117026.0,15.7095,15.7452,15.7024,15.7309,117026.0
2019-11-12 15:00:00,22.04,22.05,22.04,22.04,45137.0,15.7309,15.738,15.7309,15.7309,45137.0
2019-11-12 15:05:00,22.05,22.06,22.04,22.05,72092.0,15.738,15.7452,15.7309,15.738,72092.0
2019-11-12 15:10:00,22.05,22.06,22.03,22.04,54111.0,15.738,15.7452,15.7238,15.7309,54111.0
2019-11-12 15:15:00,22.03,22.04,22.02,22.02,59767.0,15.7238,15.7309,15.7166,15.7166,59767.0
2019-11-12 15:20:00,22.03,22.03,22.0,22.01,98926.0,15.7238,15.7238,15.7024,15.7095,98926.0
2019-11-12 15:25:00,22.01,22.02,22.0,22.01,68147.0,15.7095,15.7166,15.7024,15.7095,68147.0
2019-11-12 15:30:00,22.01,22.04,22.0,22.03,140888.0,15.7095,15.7309,15.7024,15.7238,140888.0
2019-11-12 15:35:00,22.03,22.04,22.0,22.03,177595.0,15.7238,15.7309,15.7024,15.7238,177595.0
2019-11-12 15:40:00,22.03,22.04,22.02,22.04,107775.0,15.7238,15.7309,15.7166,15.7309,107775.0
2019-11-12 15:45:00,22.04,22.04,22.02,22.04,131657.0,15.7309,15.7309,15.7166,15.7309,131657.0
2019-11-12 15:50:00,22.04,22.06,22.03,22.05,184883.0,15.7309,15.7452,15.7238,15.738,184883.0
2019-11-12 15:55:00,22.05,22.06,22.01,22.05,339366.0,15.738,15.7452,15.7095,15.738,339366.0
2019-11-13 09:30:00,22.0,22.21,21.98,22.2,354024.0,15.7024,15.8522,15.6881,15.8451,354024.0
2019-11-13 09:35:00,22.2,22.22,22.16,22.19,235109.0,15.8451,15.8594,15.8166,15.838,235109.0
2019-11-13 09:40:00,22.18,22.21,22.12,22.14,211012.0,15.8308,15.8522,15.788,15.8023,211012.0
2019-11-13 09:45:00,22.14,22.18,22.11,22.15,92987.0,15.8023,15.8308,15.7809,15.8094,92987.0
2019-11-13 09:50:00,22.15,22.25,22.14,22.25,64750.0,15.8094,15.8808,15.8023,15.8808,64750.0
2019-11-13 09:55:00,22.25,22.27,22.21,22.26,129755.0,15.8808,15.8951,15.8522,15.8879,129755.0
2019-11-13 10:00:00,22.25,22.28,22.23,22.26,287490.0,15.8808,15.9022,15.8665,15.8879,287490.0
2019-11-13 10:05:00,22.26,22.3,22.25,22.29,42463.0,15.8879,15.9165,15.8808,15.9093,42463.0
2019-11-13 10:10:00,22.3,22.34,22.29,22.32,68592.0,15.9165,15.945,15.9093,15.9308,68592.0
2019-11-13 10:15:00,22.33,22.45,22.32,22.44,155191.0,15.9379,16.0235,15.9308,16.0164,155191.0
2019-11-13 10:20:00,22.44,22.5,22.43,22.5,197186.0,16.0164,16.0592,16.0093,16.0592,197186.0
2019-11-13 10:25:00,22.5,22.55,22.49,22.51,381610.0,16.0592,16.0949,16.0521,16.0664,381610.0
2019-11-13 10:30:00,22.51,22.51,22.44,22.44,283487.0,16.0664,16.0664,16.0164,16.0164,283487.0
2019-11-13 10:35:00,22.45,22.5,22.39,22.5,139138.0,16.0235,16.0592,15.9807,16.0592,139138.0
2019-11-13 10:40:00,22.51,22.52,22.45,22.46,120343.0,16.0664,16.0735,16.0235,16.0307,120343.0
2019-11-13 10:45:00,22.46,22.5,22.43,22.5,107686.0,16.0307,16.0592,16.0093,16.0592,107686.0
2019-11-13 10:50:00,22.5,22.51,22.48,22.48,45293.0,16.0592,16.0664,16.045,16.045,45293.0
2019-11-13 10:55:00,22.48,22.49,22.41,22.41,62585.0,16.045,16.0521,15.995,15.995,62585.0
2019-11-13 11:00:00,22.42,22.43,22.39,22.41,75809.0,16.0021,16.0093,15.9807,15.995,75809.0
2019-11-13 11:05:00,22.41,22.44,22.4,22.44,78247.0,15.995,16.0164,15.9879,16.0164,78247.0
2019-11-13 11:10:00,22.43,22.46,22.42,22.46,78585.0,16.0093,16.0307,16.0021,16.0307,78585.0
2019-11-13 11:15:00,22.45,22.47,22.45,22.47,52676.0,16.0235,16.0378,16.0235,16.0378,52676.0
2019-11-13 11:20:00,22.46,22.52,22.46,22.51,235239.0,16.0307,16.0735,16.0307,16.0664,235239.0
2019-11-13 11:25:00,22.5,22.52,22.47,22.48,365505.0,16.0592,16.0735,16.0378,16.045,365505.0
2019-11-13 11:30:00,22.49,22.49,22.45,22.48,108250.0,16.0521,16.0521,16.0235,16.045,108250.0
2019-11-13 11:35:00,22.48,22.5,22.47,22.48,99224.0,16.045,16.0592,16.0378,16.045,99224.0
2019-11-13 11:40:00,22.48,22.49,22.47,22.47,183985.0,16.045,16.0521,16.0378,16.0378,183985.0
2019-11-13 11:45:00,22.47,22.5,22.46,22.49,279132.0,16.0378,16.0592,16.0307,16.0521,279132.0
2019-11-13 11:50:00,22.5,22.52,22.49,22.51,730185.0,16.0592,16.0735,16.0521,16.0664,730185.0
2019-11-13 11:55:00,22.5,22.51,22.47,22.47,55306.0,16.0592,16.0664,16.0378,16.0378,55306.0
2019-11-13 12:00:00,22.47,22.48,22.42,22.43,122770.0,16.0378,16.045,16.0021,16.0093,122770.0
2019-11-13 12:05:00,22.43,22.45,22.43,22.44,56403.0,16.0093,16.0235,16.0093,16.0164,56403.0
2019-11-13 12:10:00,22.45,22.46,22.43,22.44,35695.0,16.0235,16.0307,16.0093,16.0164,35695.0
2019-11-13 12:15:00,22.44,22.45,22.4,22.41,110053.0,16.0164,16.0235,15.9879,15.995,110053.0
2019-11-13 12:20:00,22.41,22.42,22.41,22.42,28087.0,15.995,16.0021,15.995,16.0021,28087.0
2019-11-13 12:25:00,22.42,22.42,22.41,22.42,20216.0,16.0021,16.0021,15.995,16.0021,20216.0
2019-11-13 12:30:00,22.41,22.42,22.37,22.38,129069.0,15.995,16.0021,15.9664,15.9736,129069.0
2019-11-13 12:35:00,22.38,22.42,22.37,22.39,108675.0,15.9736,16.0021,15.9664,15.9807,108675.0
2019-11-13 12:40:00,22.39,22.4,22.38,22.4,57253.0,15.9807,15.9879,15.9736,15.9879,57253.0
2019-11-13 12:45:00,22.39,22.42,22.39,22.4,73407.0,15.9807,16.0021,15.9807,15.9879,73407.0
2019-11-13 12:50:00,22.39,22.41,22.35,22.36,78744.0,15.9807,15.995,15.9522,15.9593,78744.0
2019-11-13 12:55:00,22.36,22.37,22.35,22.36,28390.0,15.9593,15.9664,15.9522,15.9593,28390.0
2019-11-13 13:00:00,22.36,22.37,22.33,22.33,60336.0,15.9593,15.9664,15.9379,15.9379,60336.0
2019-11-13 13:05:00,22.33,22.37,22.33,22.34,130319.0,15.9379,15.9664,15.9379,15.945,130319.0
2019-11-13 13:10:00,22.34,22.34,22.31,22.34,64172.0,15.945,15.945,15.9236,15.945,64172.0
2019-11-13 13:15:00,22.33,22.34,22.28,22.28,122480.0,15.9379,15.945,15.9022,15.9022,122480.0
2019-11-13 13:20:00,22.28,22.29,22.25,22.25,61556.0,15.9022,15.9093,15.8808,15.8808,61556.0
2019-11-13 13:25:00,22.26,22.28,22.25,22.26,46132.0,15.8879,15.9022,15.8808,15.8879,46132.0
2019-11-13 13:30:00,22.26,22.27,22.25,22.25,38299.0,15.8879,15.8951,15.8808,15.8808,38299.0
2019-11-13 13:35:00,22.26,22.26,22.25,22.25,31458.0,15.8879,15.8879,15.8808,15.8808,31458.0
2019-11-13 13:40:00,22.25,22.25,22.2,22.23,120580.0,15.8808,15.8808,15.8451,15.8665,120580.0
2019-11-13 13:45:00,22.23,22.24,22.22,22.23,47620.0,15.8665,15.8737,15.8594,15.8665,47620.0
2019-11-13 13:50:00,22.23,22.24,22.21,22.21,60362.0,15.8665,15.8737,15.8522,15.8522,60362.0
2019-11-13 13:55:00,22.22,22.23,22.12,22.16,119165.0,15.8594,15.8665,15.788,15.8166,119165.0
2019-11-13 14:00:00,22.16,22.19,22.13,22.17,63945.0,15.8166,15.838,15.7951,15.8237,63945.0
2019-11-13 14:05:00,22.17,22.18,22.14,22.14,53311.0,15.8237,15.8308,15.8023,15.8023,53311.0
2019-11-13 14:10:00,22.14,22.15,22.05,22.05,108119.0,15.8023,15.8094,15.738,15.738,108119.0
2019-11-13 14:15:00,22.05,22.1,22.04,22.08,149424.0,15.738,15.7737,15.7309,15.7595,149424.0
2019-11-13 14:20:00,22.09,22.09,22.05,22.05,48197.0,15.7666,15.7666,15.738,15.738,48197.0
2019-11-13 14:25:00,22.05,22.06,22.01,22.04,128469.0,15.738,15.7452,15.7095,15.7309,128469.0
2019-11-13 14:30:00,22.04,22.05,22.03,22.04,41368.0,15.7309,15.738,15.7238,15.7309,41368.0
2019-11-13 14:35:00,22.03,22.04,21.99,22.01,348656.0,15.7238,15.7309,15.6952,15.7095,348656.0
2019-11-13 14:40:00,22.0,22.05,22.0,22.04,91347.0,15.7024,15.738,15.7024,15.7309,91347.0
2019-11-13 14:45:00,22.04,22.05,22.03,22.04,47698.0,15.7309,15.738,15.7238,15.7309,47698.0
2019-11-13 14:50:00,22.05,22.06,22.02,22.04,171377.0,15.738,15.7452,15.7166,15.7309,171377.0
2019-11-13 14:55:00,22.04,22.05,22.03,22.05,69167.0,15.7309,15.738,15.7238,15.738,69167.0
2019-11-13 15:00:00,22.05,22.06,22.04,22.05,197352.0,15.738,15.7452,15.7309,15.738,197352.0
2019-11-13 15:05:00,22.05,22.07,22.05,22.06,77948.0,15.738,15.7523,15.738,15.7452,77948.0
2019-11-13 15:10:00,22.06,22.07,22.03,22.04,179118.0,15.7452,15.7523,15.7238,15.7309,179118.0
2019-11-13 15:15:00,22.03,22.04,22.01,22.03,168449.0,15.7238,15.7309,15.7095,15.7238,168449.0
2019-11-13 15:20:00,22.03,22.03,22.01,22.02,97012.0,15.7238,15.7238,15.7095,15.7166,97012.0
2019-11-13 15:25:00,22.02,22.02,22.0,22.0,61028.0,15.7166,15.7166,15.7024,15.7024,61028.0
2019-11-13 15:30:00,22.0,22.03,22.0,22.03,273710.0,15.7024,15.7238,15.7024,15.7238,273710.0
2019-11-13 15:35:00,22.03,22.03,22.0,22.02,182652.0,15.7238,15.7238,15.7024,15.7166,182652.0
2019-11-13 15:40:00,22.02,22.02,21.99,22.02,286387.0,15.7166,15.7166,15.6952,15.7166,286387.0
2019-11-13 15:45:00,22.02,22.05,22.01,22.05,422337.0,15.7166,15.738,15.7095,15.738,422337.0
2019-11-13 15:50:00,22.04,22.05,22.02,22.02,339927.0,15.7309,15.738,15.7166,15.7166,339927.0
2019-11-13 15:55:00,22.02,22.05,22.02,22.04,810521.0,15.7166,15.738,15.7166,15.7309,810521.0
2019-11-14 09:30:00,22.13,22.27,22.13,22.26,202400.0,15.7951,15.8951,15.7951,15.8879,202400.0
2019-11-14 09:35:00,22.26,22.3,22.24,22.28,165032.0,15.8879,15.9165,15.8737,15.9022,165032.0
2019-11-14 09:40:00,22.27,22.32,22.23,22.26,188889.0,15.8951,15.9308,15.8665,15.8879,188889.0
2019-11-14 09:45:00,22.25,22.25,22.15,22.15,63275.0,15.8808,15.8808,15.8094,15.8094,63275.0
2019-11-14 09:50:00,22.15,22.15,22.1,22.14,68210.0,15.8094,15.8094,15.7737,15.8023,68210.0
2019-11-14 09:55:00,22.14,22.16,22.1,22.14,130483.0,15.8023,15.8166,15.7737,15.8023,130483.0
2019-11-14 10:00:00,22.15,22.22,22.13,22.21,234476.0,15.8094,15.8594,15.7951,15.8522,234476.0
2019-11-14 10:05:00,22.22,22.22,22.16,22.17,109439.0,15.8594,15.8594,15.8166,15.8237,109439.0
2019-11-14 10:10:00,22.17,22.18,22.14,22.14,128238.0,15.8237,15.8308,15.8023,15.8023,128238.0
2019-11-14 10:15:00,22.15,22.16,22.1,22.14,96341.0,15.8094,15.8166,15.7737,15.8023,96341.0
2019-11-14 10:20:00,22.15,22.19,22.14,22.19,74453.0,15.8094,15.838,15.8023,15.838,74453.0
2019-11-14 10:25:00,22.19,22.19,22.09,22.11,66601.0,15.838,15.838,15.7666,15.7809,66601.0
2019-11-14 10:30:00,22.11,22.11,22.0,22.0,162136.0,15.7809,15.7809,15.7024,15.7024,162136.0
2019-11-14 10:35:00,22.0,22.03,22.0,22.02,59555.0,15.7024,15.7238,15.7024,15.7166,59555.0
2019-11-14 10:40:00,22.02,22.03,21.99,22.0,171472.0,15.7166,15.7238,15.6952,15.7024,171472.0
2019-11-14 10:45:00,22.01,22.1,22.0,22.09,139634.0,15.7095,15.7737,15.7024,15.7666,139634.0
2019-11-14 10:50:00,22.1,22.15,22.09,22.1,101707.0,15.7737,15.8094,15.7666,15.7737,101707.0
2019-11-14 10:55:00,22.1,22.1,22.06,22.07,44514.0,15.7737,15.7737,15.7452,15.7523,44514.0
2019-11-14 11:00:00,22.07,22.07,22.0,22.02,89603.0,15.7523,15.7523,15.7024,15.7166,89603.0
2019-11-14 11:05:00,22.01,22.08,22.01,22.05,65947.0,15.7095,15.7595,15.7095,15.738,65947.0
2019-11-14 11:10:00,22.06,22.07,22.05,22.06,43482.0,15.7452,15.7523,15.738,15.7452,43482.0
2019-11-14 11:15:00,22.06,22.1,22.06,22.07,53356.0,15.7452,15.7737,15.7452,15.7523,53356.0
2019-11-14 11:20:00,22.07,22.08,22.04,22.06,47572.0,15.7523,15.7595,15.7309,15.7452,47572.0
2019-11-14 11:25:00,22.06,22.08,22.04,22.05,46593.0,15.7452,15.7595,15.7309,15.738,46593.0
2019-11-14 11:30:00,22.06,22.09,22.05,22.07,42795.0,15.7452,15.7666,15.738,15.7523,42795.0
2019-11-14 11:35:00,22.06,22.08,22.05,22.06,27968.0,15.7452,15.7595,15.738,15.7452,27968.0
2019-11-14 11:40:00,22.07,22.07,22.03,22.05,37884.0,15.7523,15.7523,15.7238,15.738,37884.0
2019-11-14 11:45:00,22.05,22.06,22.02,22.05,47089.0,15.738,15.7452,15.7166,15.738,47089.0
2019-11-14 11:50:00,22.05,22.06,22.0,22.01,76022.0,15.738,15.7452,15.7024,15.7095,76022.0
2019-11-14 11:55:00,22.01,22.04,22.0,22.03,84233.0,15.7095,15.7309,15.7024,15.7238,84233.0
2019-11-14 12:00:00,22.03,22.06,22.02,22.05,42272.0,15.7238,15.7452,15.7166,15.738,42272.0
2019-11-14 12:05:00,22.04,22.06,22.03,22.03,49173.0,15.7309,15.7452,15.7238,15.7238,49173.0
2019-11-14 12:10:00,22.03,22.04,22.0,22.01,64937.0,15.7238,15.7309,15.7024,15.7095,64937.0
2019-11-14 12:15:00,22.0,22.02,22.0,22.0,39870.0,15.7024,15.7166,15.7024,15.7024,39870.0
2019-11-14 12:20:00,22.0,22.01,21.97,21.99,69849.0,15.7024,15.7095,15.6809,15.6952,69849.0
2019-11-14 12:25:00,21.98,22.01,21.98,21.98,28905.0,15.6881,15.7095,15.6881,15.6881,28905.0
2019-11-14 12:30:00,21.99,22.02,21.98,22.02,70468.0,15.6952,15.7166,15.6881,15.7166,70468.0
2019-11-14 12:35:00,22.02,22.02,21.97,21.98,65885.0,15.7166,15.7166,15.6809,15.6881,65885.0
2019-11-14 12:40:00,21.98,21.99,21.95,21.95,40863.0,15.6881,15.6952,15.6667,15.6667,40863.0
2019-11-14 12:45:00,21.96,21.97,21.95,21.96,33807.0,15.6738,15.6809,15.6667,15.6738,33807.0
2019-11-14 12:50:00,21.96,21.97,21.95,21.96,35473.0,15.6738,15.6809,15.6667,15.6738,35473.0
2019-11-14 12:55:00,21.95,21.96,21.95,21.95,27247.0,15.6667,15.6738,15.6667,15.6667,27247.0
2019-11-14 13:00:00,21.95,21.96,21.94,21.94,59634.0,15.6667,15.6738,15.6595,15.6595,59634.0
2019-11-14 13:05:00,21.94,21.95,21.92,21.92,80294.0,15.6595,15.6667,15.6453,15.6453,80294.0
2019-11-14 13:10:00,21.92,21.94,21.92,21.92,43946.0,15.6453,15.6595,15.6453,15.6453,43946.0
2019-11-14 13:15:00,21.92,21.93,21.91,21.92,32453.0,15.6453,15.6524,15.6381,15.6453,32453.0
2019-11-14 13:20:00,21.92,21.92,21.9,21.91,49636.0,15.6453,15.6453,15.631,15.6381,49636.0
2019-11-14 13:25:00,21.92,21.92,21.91,21.92,82078.0,15.6453,15.6453,15.6381,15.6453,82078.0
2019-11-14 13:30:00,21.91,21.94,21.91,21.94,65813.0,15.6381,15.6595,15.6381,15.6595,65813.0
2019-11-14 13:35:00,21.94,21.97,21.93,21.96,52088.0,15.6595,15.6809,15.6524,15.6738,52088.0
2019-11-14 13:40:00,21.96,21.97,21.93,21.95,70745.0,15.6738,15.6809,15.6524,15.6667,70745.0
2019-11-14 13:45:00,21.94,21.98,21.94,21.98,54767.0,15.6595,15.6881,15.6595,15.6881,54767.0
2019-11-14 13:50:00,21.97,21.98,21.95,21.97,64464.0,15.6809,15.6881,15.6667,15.6809,64464.0
2019-11-14 13:55:00,21.96,21.97,21.92,21.96,209577.0,15.6738,15.6809,15.6453,15.6738,209577.0
2019-11-14 14:00:00,21.95,21.98,21.94,21.96,54563.0,15.6667,15.6881,15.6595,15.6738,54563.0
2019-11-14 14:05:00,21.96,21.99,21.96,21.98,47446.0,15.6738,15.6952,15.6738,15.6881,47446.0
2019-11-14 14:10:00,21.98,22.0,21.98,22.0,42682.0,15.6881,15.7024,15.6881,15.7024,42682.0
2019-11-14 14:15:00,22.0,22.03,22.0,22.0,88695.0,15.7024,15.7238,15.7024,15.7024,88695.0
2019-11-14 14:20:00,22.01,22.01,21.97,21.99,47859.0,15.7095,15.7095,15.6809,15.6952,47859.0
2019-11-14 14:25:00,21.98,21.99,21.97,21.98,45092.0,15.6881,15.6952,15.6809,15.6881,45092.0
2019-11-14 14:30:00,21.97,21.99,21.97,21.98,57548.0,15.6809,15.6952,15.6809,15.6881,57548.0
2019-11-14 14:35:00,21.98,21.98,21.96,21.96,49220.0,15.6881,15.6881,15.6738,15.6738,49220.0
2019-11-14 14:40:00,21.96,21.97,21.95,21.97,70975.0,15.6738,15.6809,15.6667,15.6809,70975.0
2019-11-14 14:45:00,21.97,21.99,21.96,21.99,48294.0,15.6809,15.6952,15.6738,15.6952,48294.0
2019-11-14 14:50:00,21.99,22.0,21.96,21.96,96580.0,15.6952,15.7024,15.6738,15.6738,96580.0
2019-11-14 14:55:00,21.96,21.97,21.94,21.96,124684.0,15.6738,15.6809,15.6595,15.6738,124684.0
2019-11-14 15:00:00,21.97,21.99,21.96,21.98,42821.0,15.6809,15.6952,15.6738,15.6881,42821.0
2019-11-14 15:05:00,21.98,21.99,21.95,21.95,61917.0,15.6881,15.6952,15.6667,15.6667,61917.0
2019-11-14 15:10:00,21.95,21.96,21.94,21.94,70859.0,15.6667,15.6738,15.6595,15.6595,70859.0
2019-11-14 15:15:00,21.95,21.97,21.94,21.95,57478.0,15.6667,15.6809,15.6595,15.6667,57478.0
2019-11-14 15:20:00,21.95,21.96,21.94,21.96,73452.0,15.6667,15.6738,15.6595,15.6738,73452.0
2019-11-14 15:25:00,21.96,21.96,21.93,21.96,99700.0,15.6738,15.6738,15.6524,15.6738,99700.0
2019-11-14 15:30:00,21.95,21.95,21.9,21.91,230331.0,15.6667,15.6667,15.631,15.6381,230331.0
2019-11-14 15:35:00,21.91,21.95,21.9,21.94,125835.0,15.6381,15.6667,15.631,15.6595,125835.0
2019-11-14 15:40:00,21.94,21.94,21.92,21.94,84579.0,15.6595,15.6595,15.6453,15.6595,84579.0
2019-11-14 15:45:00,21.94,21.94,21.9,21.93,250456.0,15.6595,15.6595,15.631,15.6524,250456.0
2019-11-14 15:50:00,21.93,21.93,21.91,21.93,229452.0,15.6524,15.6524,15.6381,15.6524,229452.0
2019-11-14 15:55:00,21.93,21.96,21.91,21.96,639738.0,15.6524,15.6738,15.6381,15.6738,639738.0
2019-11-15 09:30:00,22.03,22.16,22.03,22.14,307143.0,15.7238,15.8166,15.7238,15.8023,307143.0
2019-11-15 09:35:00,22.14,22.16,22.07,22.16,58734.0,15.8023,15.8166,15.7523,15.8166,58734.0
2019-11-15 09:40:00,22.16,22.24,22.16,22.21,102590.0,15.8166,15.8737,15.8166,15.8522,102590.0
2019-11-15 09:45:00,22.21,22.25,22.2,22.23,64711.0,15.8522,15.8808,15.8451,15.8665,64711.0
2019-11-15 09:50:00,22.24,22.28,22.2,22.26,101252.0,15.8737,15.9022,15.8451,15.8879,101252.0
2019-11-15 09:55:00,22.27,22.27,22.23,22.25,40463.0,15.8951,15.8951,15.8665,15.8808,40463.0
2019-11-15 10:00:00,22.25,22.3,22.23,22.29,151765.0,15.8808,15.9165,15.8665,15.9093,151765.0
2019-11-15 10:05:00,22.3,22.32,22.26,22.27,58718.0,15.9165,15.9308,15.8879,15.8951,58718.0
2019-11-15 10:10:00,22.27,22.29,22.23,22.26,43534.0,15.8951,15.9093,15.8665,15.8879,43534.0
2019-11-15 10:15:00,22.26,22.26,22.2,22.21,60297.0,15.8879,15.8879,15.8451,15.8522,60297.0
2019-11-15 10:20:00,22.21,22.24,22.2,22.23,54244.0,15.8522,15.8737,15.8451,15.8665,54244.0
2019-11-15 10:25:00,22.23,22.25,22.22,22.25,50010.0,15.8665,15.8808,15.8594,15.8808,50010.0
2019-11-15 10:30:00,22.25,22.26,22.23,22.25,57514.0,15.8808,15.8879,15.8665,15.8808,57514.0
2019-11-15 10:35:00,22.25,22.25,22.22,22.23,43730.0,15.8808,15.8808,15.8594,15.8665,43730.0
2019-11-15 10:40:00,22.23,22.24,22.21,22.24,46730.0,15.8665,15.8737,15.8522,15.8737,46730.0
2019-11-15 10:45:00,22.24,22.25,22.22,22.25,58200.0,15.8737,15.8808,15.8594,15.8808,58200.0
2019-11-15 10:50:00,22.25,22.28,22.25,22.25,45204.0,15.8808,15.9022,15.8808,15.8808,45204.0
2019-11-15 10:55:00,22.25,22.31,22.24,22.3,45118.0,15.8808,15.9236,15.8737,15.9165,45118.0
2019-11-15 11:00:00,22.3,22.34,22.29,22.3,115594.0,15.9165,15.945,15.9093,15.9165,115594.0
2019-11-15 11:05:00,22.3,22.3,22.27,22.28,35413.0,15.9165,15.9165,15.8951,15.9022,35413.0
2019-11-15 11:10:00,22.28,22.3,22.25,22.28,68441.0,15.9022,15.9165,15.8808,15.9022,68441.0
2019-11-15 11:15:00,22.29,22.3,22.26,22.28,48726.0,15.9093,15.9165,15.8879,15.9022,48726.0
2019-11-15 11:20:00,22.28,22.31,22.27,22.3,36156.0,15.9022,15.9236,15.8951,15.9165,36156.0
2019-11-15 11:25:00,22.3,22.33,22.29,22.31,110914.0,15.9165,15.9379,15.9093,15.9236,110914.0
2019-11-15 11:30:00,22.31,22.38,22.31,22.38,164784.0,15.9236,15.9736,15.9236,15.9736,164784.0
2019-11-15 11:35:00,22.38,22.42,22.37,22.39,101088.0,15.9736,16.0021,15.9664,15.9807,101088.0
2019-11-15 11:40:00,22.39,22.41,22.38,22.39,52236.0,15.9807,15.995,15.9736,15.9807,52236.0
2019-11-15 11:45:00,22.39,22.4,22.37,22.38,57419.0,15.9807,15.9879,15.9664,15.9736,57419.0
2019-11-15 11:50:00,22.38,22.38,22.34,22.34,26082.0,15.9736,15.9736,15.945,15.945,26082.0
2019-11-15 11:55:00,22.34,22.37,22.33,22.36,76022.0,15.945,15.9664,15.9379,15.9593,76022.0
2019-11-15 12:00:00,22.35,22.41,22.35,22.41,42660.0,15.9522,15.995,15.9522,15.995,42660.0
2019-11-15 12:05:00,22.41,22.43,22.4,22.42,34984.0,15.995,16.0093,15.9879,16.0021,34984.0
2019-11-15 12:10:00,22.42,22.43,22.4,22.43,40116.0,16.0021,16.0093,15.9879,16.0093,40116.0
2019-11-15 12:15:00,22.43,22.47,22.42,22.47,76805.0,16.0093,16.0378,16.0021,16.0378,76805.0
2019-11-15 12:20:00,22.46,22.48,22.45,22.46,86504.0,16.0307,16.045,16.0235,16.0307,86504.0
2019-11-15 12:25:00,22.46,22.48,22.45,22.46,80692.0,16.0307,16.045,16.0235,16.0307,80692.0
2019-11-15 12:30:00,22.46,22.47,22.45,22.46,22688.0,16.0307,16.0378,16.0235,16.0307,22688.0
2019-11-15 12:35:00,22.46,22.5,22.46,22.48,54991.0,16.0307,16.0592,16.0307,16.045,54991.0
2019-11-15 12:40:00,22.48,22.5,22.47,22.47,42516.0,16.045,16.0592,16.0378,16.0378,42516.0
2019-11-15 12:45:00,22.47,22.48,22.46,22.46,25882.0,16.0378,16.045,16.0307,16.0307,25882.0
2019-11-15 12:50:00,22.47,22.47,22.45,22.45,49983.0,16.0378,16.0378,16.0235,16.0235,49983.0
2019-11-15 12:55:00,22.46,22.47,22.45,22.47,79001.0,16.0307,16.0378,16.0235,16.0378,79001.0
2019-11-15 13:00:00,22.46,22.47,22.44,22.47,51252.0,16.0307,16.0378,16.0164,16.0378,51252.0
2019-11-15 13:05:00,22.47,22.48,22.44,22.45,72247.0,16.0378,16.045,16.0164,16.0235,72247.0
2019-11-15 13:10:00,22.44,22.46,22.43,22.44,46391.0,16.0164,16.0307,16.0093,16.0164,46391.0
2019-11-15 13:15:00,22.44,22.45,22.43,22.44,34240.0,16.0164,16.0235,16.0093,16.0164,34240.0
2019-11-15 13:20:00,22.44,22.45,22.42,22.44,38409.0,16.0164,16.0235,16.0021,16.0164,38409.0
2019-11-15 13:25:00,22.45,22.45,22.42,22.43,27221.0,16.0235,16.0235,16.0021,16.0093,27221.0
2019-11-15 13:30:00,22.42,22.44,22.42,22.44,32288.0,16.0021,16.0164,16.0021,16.0164,32288.0
2019-11-15 13:35:00,22.43,22.44,22.38,22.4,99977.0,16.0093,16.0164,15.9736,15.9879,99977.0
2019-11-15 13:40:00,22.39,22.43,22.39,22.42,57837.0,15.9807,16.0093,15.9807,16.0021,57837.0
2019-11-15 13:45:00,22.42,22.43,22.42,22.43,14742.0,16.0021,16.0093,16.0021,16.0093,14742.0
2019-11-15 13:50:00,22.43,22.43,22.41,22.41,35373.0,16.0093,16.0093,15.995,15.995,35373.0
2019-11-15 13:55:00,22.41,22.42,22.39,22.39,44705.0,15.995,16.0021,15.9807,15.9807,44705.0
2019-11-15 14:00:00,22.39,22.39,22.37,22.38,29379.0,15.9807,15.9807,15.9664,15.9736,29379.0
2019-11-15 14:05:00,22.38,22.4,22.38,22.39,20372.0,15.9736,15.9879,15.9736,15.9807,20372.0
2019-11-15 14:10:00,22.4,22.4,22.37,22.39,61612.0,15.9879,15.9879,15.9664,15.9807,61612.0
2019-11-15 14:15:00,22.39,22.39,22.38,22.38,14314.0,15.9807,15.9807,15.9736,15.9736,14314.0
2019-11-15 14:20:00,22.38,22.38,22.33,22.34,81552.0,15.9736,15.9736,15.9379,15.945,81552.0
2019-11-15 14:25:00,22.35,22.35,22.34,22.35,21705.0,15.9522,15.9522,15.945,15.9522,21705.0
2019-11-15 14:30:00,22.35,22.35,22.34,22.35,41226.0,15.9522,15.9522,15.945,15.9522,41226.0
2019-11-15 14:35:00,22.35,22.35,22.34,22.34,26034.0,15.9522,15.9522,15.945,15.945,26034.0
2019-11-15 14:40:00,22.34,22.36,22.3,22.35,100614.0,15.945,15.9593,15.9165,15.9522,100614.0
2019-11-15 14:45:00,22.34,22.35,22.32,22.34,45874.0,15.945,15.9522,15.9308,15.945,45874.0
2019-11-15 14:50:00,22.33,22.36,22.32,22.34,77763.0,15.9379,15.9593,15.9308,15.945,77763.0
2019-11-15 14:55:00,22.34,22.35,22.33,22.34,43589.0,15.945,15.9522,15.9379,15.945,43589.0
2019-11-15 15:00:00,22.34,22.34,22.33,22.34,35201.0,15.945,15.945,15.9379,15.945,35201.0
2019-11-15 15:05:00,22.34,22.35,22.33,22.35,78500.0,15.945,15.9522,15.9379,15.9522,78500.0
2019-11-15 15:10:00,22.35,22.37,22.33,22.37,65382.0,15.9522,15.9664,15.9379,15.9664,65382.0
2019-11-15 15:15:00,22.37,22.37,22.34,22.36,58630.0,15.9664,15.9664,15.945,15.9593,58630.0
2019-11-15 15:20:00,22.35,22.36,22.31,22.31,108994.0,15.9522,15.9593,15.9236,15.9236,108994.0
2019-11-15 15:25:00,22.32,22.32,22.29,22.29,68440.0,15.9308,15.9308,15.9093,15.9093,68440.0
2019-11-15 15:30:00,22.29,22.31,22.28,22.29,111685.0,15.9093,15.9236,15.9022,15.9093,111685.0
2019-11-15 15:35:00,22.29,22.3,22.27,22.28,110141.0,15.9093,15.9165,15.8951,15.9022,110141.0
2019-11-15 15:40:00,22.27,22.29,22.27,22.29,80459.0,15.8951,15.9093,15.8951,15.9093,80459.0
2019-11-15 15:45:00,22.28,22.31,22.28,22.29,147045.0,15.9022,15.9236,15.9022,15.9093,147045.0
2019-11-15 15:50:00,22.29,22.31,22.29,22.3,201982.0,15.9093,15.9236,15.9093,15.9165,201982.0
2019-11-15 15:55:00,22.3,22.35,22.3,22.34,500861.0,15.9165,15.9522,15.9165,15.945,500861.0
2019-11-18 09:30:00,22.26,22.26,22.15,22.19,110157.0,15.8879,15.8879,15.8094,15.838,110157.0
2019-11-18 09:35:00,22.19,22.26,22.12,22.26,82330.0,15.838,15.8879,15.788,15.8879,82330.0
2019-11-18 09:40:00,22.26,22.28,22.23,22.26,96573.0,15.8879,15.9022,15.8665,15.8879,96573.0
2019-11-18 09:45:00,22.27,22.27,22.21,22.23,173069.0,15.8951,15.8951,15.8522,15.8665,173069.0
2019-11-18 09:50:00,22.24,22.26,22.23,22.23,106534.0,15.8737,15.8879,15.8665,15.8665,106534.0
2019-11-18 09:55:00,22.23,22.28,22.23,22.27,51183.0,15.8665,15.9022,15.8665,15.8951,51183.0
2019-11-18 10:00:00,22.28,22.28,22.23,22.28,55417.0,15.9022,15.9022,15.8665,15.9022,55417.0
2019-11-18 10:05:00,22.28,22.28,22.22,22.23,85873.0,15.9022,15.9022,15.8594,15.8665,85873.0
2019-11-18 10:10:00,22.23,22.25,22.21,22.21,192749.0,15.8665,15.8808,15.8522,15.8522,192749.0
2019-11-18 10:15:00,22.21,22.22,22.15,22.18,126334.0,15.8522,15.8594,15.8094,15.8308,126334.0
2019-11-18 10:20:00,22.18,22.28,22.18,22.26,117495.0,15.8308,15.9022,15.8308,15.8879,117495.0
2019-11-18 10:25:00,22.26,22.27,22.23,22.24,115635.0,15.8879,15.8951,15.8665,15.8737,115635.0
2019-11-18 10:30:00,22.24,22.27,22.24,22.25,95429.0,15.8737,15.8951,15.8737,15.8808,95429.0
2019-11-18 10:35:00,22.24,22.29,22.24,22.29,72808.0,15.8737,15.9093,15.8737,15.9093,72808.0
2019-11-18 10:40:00,22.28,22.29,22.26,22.28,25486.0,15.9022,15.9093,15.8879,15.9022,25486.0
2019-11-18 10:45:00,22.28,22.28,22.23,22.24,90965.0,15.9022,15.9022,15.8665,15.8737,90965.0
2019-11-18 10:50:00,22.24,22.25,22.23,22.23,64430.0,15.8737,15.8808,15.8665,15.8665,64430.0
2019-11-18 10:55:00,22.23,22.25,22.23,22.25,82032.0,15.8665,15.8808,15.8665,15.8808,82032.0
2019-11-18 11:00:00,22.24,22.27,22.19,22.2,411632.0,15.8737,15.8951,15.838,15.8451,411632.0
2019-11-18 11:05:00,22.2,22.22,22.2,22.21,138416.0,15.8451,15.8594,15.8451,15.8522,138416.0
2019-11-18 11:10:00,22.21,22.22,22.2,22.21,103315.0,15.8522,15.8594,15.8451,15.8522,103315.0
2019-11-18 11:15:00,22.21,22.23,22.2,22.21,183377.0,15.8522,15.8665,15.8451,15.8522,183377.0
2019-11-18 11:20:00,22.22,22.24,22.21,22.23,114841.0,15.8594,15.8737,15.8522,15.8665,114841.0
2019-11-18 11:25:00,22.23,22.27,22.23,22.25,149794.0,15.8665,15.8951,15.8665,15.8808,149794.0
2019-11-18 11:30:00,22.25,22.25,22.22,22.23,54194.0,15.8808,15.8808,15.8594,15.8665,54194.0
2019-11-18 11:35:00,22.22,22.26,22.2,22.26,352734.0,15.8594,15.8879,15.8451,15.8879,352734.0
2019-11-18 11:40:00,22.26,22.26,22.21,22.23,306713.0,15.8879,15.8879,15.8522,15.8665,306713.0
2019-11-18 11:45:00,22.23,22.26,22.23,22.24,85810.0,15.8665,15.8879,15.8665,15.8737,85810.0
2019-11-18 11:50:00,22.25,22.26,22.23,22.25,92668.0,15.8808,15.8879,15.8665,15.8808,92668.0
2019-11-18 11:55:00,22.25,22.25,22.21,22.22,77434.0,15.8808,15.8808,15.8522,15.8594,77434.0
2019-11-18 12:00:00,22.22,22.23,22.21,22.23,75274.0,15.8594,15.8665,15.8522,15.8665,75274.0
2019-11-18 12:05:00,22.23,22.25,22.2,22.23,738253.0,15.8665,15.8808,15.8451,15.8665,738253.0
2019-11-18 12:10:00,22.23,22.27,22.22,22.26,865398.0,15.8665,15.8951,15.8594,15.8879,865398.0
2019-11-18 12:15:00,22.26,22.27,22.24,22.25,134838.0,15.8879,15.8951,15.8737,15.8808,134838.0
2019-11-18 12:20:00,22.25,22.27,22.22,22.23,243736.0,15.8808,15.8951,15.8594,15.8665,243736.0
2019-11-18 12:25:00,22.22,22.24,22.21,22.24,150973.0,15.8594,15.8737,15.8522,15.8737,150973.0
2019-11-18 12:30:00,22.23,22.24,22.2,22.23,191655.0,15.8665,15.8737,15.8451,15.8665,191655.0
2019-11-18 12:35:00,22.23,22.27,22.22,22.25,482310.0,15.8665,15.8951,15.8594,15.8808,482310.0
2019-11-18 12:40:00,22.26,22.33,22.25,22.28,208541.0,15.8879,15.9379,15.8808,15.9022,208541.0
2019-11-18 12:45:00,22.28,22.31,22.26,22.28,89584.0,15.9022,15.9236,15.8879,15.9022,89584.0
2019-11-18 12:50:00,22.28,22.29,22.25,22.28,81548.0,15.9022,15.9093,15.8808,15.9022,81548.0
2019-11-18 12:55:00,22.29,22.32,22.27,22.31,55250.0,15.9093,15.9308,15.8951,15.9236,55250.0
2019-11-18 13:00:00,22.32,22.34,22.31,22.34,34392.0,15.9308,15.945,15.9236,15.945,34392.0
2019-11-18 13:05:00,22.34,22.35,22.32,22.34,47245.0,15.945,15.9522,15.9308,15.945,47245.0
2019-11-18 13:10:00,22.33,22.34,22.31,22.33,38645.0,15.9379,15.945,15.9236,15.9379,38645.0
2019-11-18 13:15:00,22.33,22.36,22.33,22.35,34374.0,15.9379,15.9593,15.9379,15.9522,34374.0
2019-11-18 13:20:00,22.35,22.38,22.34,22.38,74413.0,15.9522,15.9736,15.945,15.9736,74413.0
2019-11-18 13:25:00,22.37,22.37,22.34,22.36,48799.0,15.9664,15.9664,15.945,15.9593,48799.0
2019-11-18 13:30:00,22.36,22.37,22.34,22.36,75144.0,15.9593,15.9664,15.945,15.9593,75144.0
2019-11-18 13:35:00,22.36,22.38,22.35,22.37,58338.0,15.9593,15.9736,15.9522,15.9664,58338.0
2019-11-18 13:40:00,22.37,22.39,22.36,22.37,52006.0,15.9664,15.9807,15.9593,15.9664,52006.0
2019-11-18 13:45:00,22.37,22.38,22.35,22.35,38667.0,15.9664,15.9736,15.9522,15.9522,38667.0
2019-11-18 13:50:00,22.35,22.35,22.33,22.33,24723.0,15.9522,15.9522,15.9379,15.9379,24723.0
2019-11-18 13:55:00,22.34,22.34,22.32,22.33,93649.0,15.945,15.945,15.9308,15.9379,93649.0
2019-11-18 14:00:00,22.34,22.34,22.28,22.3,92384.0,15.945,15.945,15.9022,15.9165,92384.0
2019-11-18 14:05:00,22.29,22.31,22.29,22.3,89453.0,15.9093,15.9236,15.9093,15.9165,89453.0
2019-11-18 14:10:00,22.29,22.31,22.28,22.3,145477.0,15.9093,15.9236,15.9022,15.9165,145477.0
2019-11-18 14:15:00,22.3,22.31,22.29,22.3,115413.0,15.9165,15.9236,15.9093,15.9165,115413.0
2019-11-18 14:20:00,22.29,22.32,22.28,22.32,64410.0,15.9093,15.9308,15.9022,15.9308,64410.0
2019-11-18 14:25:00,22.32,22.34,22.31,22.33,100583.0,15.9308,15.945,15.9236,15.9379,100583.0
2019-11-18 14:30:00,22.33,22.34,22.31,22.34,39970.0,15.9379,15.945,15.9236,15.945,39970.0
2019-11-18 14:35:00,22.33,22.35,22.33,22.34,41694.0,15.9379,15.9522,15.9379,15.945,41694.0
2019-11-18 14:40:00,22.34,22.37,22.34,22.37,79533.0,15.945,15.9664,15.945,15.9664,79533.0
2019-11-18 14:45:00,22.36,22.38,22.36,22.38,51430.0,15.9593,15.9736,15.9593,15.9736,51430.0
2019-11-18 14:50:00,22.38,22.38,22.35,22.35,52280.0,15.9736,15.9736,15.9522,15.9522,52280.0
2019-11-18 14:55:00,22.36,22.36,22.32,22.33,75509.0,15.9593,15.9593,15.9308,15.9379,75509.0
2019-11-18 15:00:00,22.33,22.34,22.32,22.32,37732.0,15.9379,15.945,15.9308,15.9308,37732.0
2019-11-18 15:05:00,22.33,22.34,22.32,22.34,40546.0,15.9379,15.945,15.9308,15.945,40546.0
2019-11-18 15:10:00,22.34,22.34,22.32,22.33,83299.0,15.945,15.945,15.9308,15.9379,83299.0
2019-11-18 15:15:00,22.33,22.33,22.3,22.32,77195.0,15.9379,15.9379,15.9165,15.9308,77195.0
2019-11-18 15:20:00,22.32,22.32,22.31,22.32,40797.0,15.9308,15.9308,15.9236,15.9308,40797.0
2019-11-18 15:25:00,22.31,22.32,22.29,22.3,130611.0,15.9236,15.9308,15.9093,15.9165,130611.0
2019-11-18 15:30:00,22.3,22.31,22.26,22.29,121465.0,15.9165,15.9236,15.8879,15.9093,121465.0
2019-11-18 15:35:00,22.29,22.29,22.25,22.27,182771.0,15.9093,15.9093,15.8808,15.8951,182771.0
2019-11-18 15:40:00,22.27,22.27,22.25,22.26,125121.0,15.8951,15.8951,15.8808,15.8879,125121.0
2019-11-18 15:45:00,22.26,22.27,22.24,22.26,144450.0,15.8879,15.8951,15.8737,15.8879,144450.0
2019-11-18 15:50:00,22.27,22.28,22.25,22.26,278048.0,15.8951,15.9022,15.8808,15.8879,278048.0
2019-11-18 15:55:00,22.26,22.3,22.23,22.3,789971.0,15.8879,15.9165,15.8665,15.9165,789971.0
2019-11-19 09:30:00,22.29,22.3,22.22,22.24,104769.0,15.9093,15.9165,15.8594,15.8737,104769.0
2019-11-19 09:35:00,22.23,22.25,22.21,22.21,43791.0,15.8665,15.8808,15.8522,15.8522,43791.0
2019-11-19 09:40:00,22.21,22.22,22.17,22.2,76698.0,15.8522,15.8594,15.8237,15.8451,76698.0
2019-11-19 09:45:00,22.2,22.23,22.19,22.23,127424.0,15.8451,15.8665,15.838,15.8665,127424.0
2019-11-19 09:50:00,22.23,22.27,22.21,22.23,146258.0,15.8665,15.8951,15.8522,15.8665,146258.0
2019-11-19 09:55:00,22.24,22.3,22.22,22.29,478089.0,15.8737,15.9165,15.8594,15.9093,478089.0
2019-11-19 10:00:00,22.3,22.3,22.24,22.26,183068.0,15.9165,15.9165,15.8737,15.8879,183068.0
2019-11-19 10:05:00,22.26,22.29,22.25,22.27,107274.0,15.8879,15.9093,15.8808,15.8951,107274.0
2019-11-19 10:10:00,22.27,22.29,22.26,22.28,58943.0,15.8951,15.9093,15.8879,15.9022,58943.0
2019-11-19 10:15:00,22.28,22.28,22.24,22.26,109900.0,15.9022,15.9022,15.8737,15.8879,109900.0
2019-11-19 10:20:00,22.26,22.28,22.25,22.26,105331.0,15.8879,15.9022,15.8808,15.8879,105331.0
2019-11-19 10:25:00,22.26,22.28,22.24,22.25,62164.0,15.8879,15.9022,15.8737,15.8808,62164.0
2019-11-19 10:30:00,22.26,22.26,22.24,22.26,85616.0,15.8879,15.8879,15.8737,15.8879,85616.0
2019-11-19 10:35:00,22.25,22.28,22.24,22.28,256574.0,15.8808,15.9022,15.8737,15.9022,256574.0
2019-11-19 10:40:00,22.28,22.28,22.25,22.26,124648.0,15.9022,15.9022,15.8808,15.8879,124648.0
2019-11-19 10:45:00,22.26,22.26,22.25,22.25,317618.0,15.8879,15.8879,15.8808,15.8808,317618.0
2019-11-19 10:50:00,22.26,22.28,22.24,22.26,219373.0,15.8879,15.9022,15.8737,15.8879,219373.0
2019-11-19 10:55:00,22.25,22.27,22.24,22.26,328211.0,15.8808,15.8951,15.8737,15.8879,328211.0
2019-11-19 11:00:00,22.25,22.28,22.24,22.25,359921.0,15.8808,15.9022,15.8737,15.8808,359921.0
2019-11-19 11:05:00,22.24,22.29,22.24,22.26,210864.0,15.8737,15.9093,15.8737,15.8879,210864.0
2019-11-19 11:10:00,22.26,22.28,22.24,22.26,121986.0,15.8879,15.9022,15.8737,15.8879,121986.0
2019-11-19 11:15:00,22.26,22.28,22.24,22.27,113944.0,15.8879,15.9022,15.8737,15.8951,113944.0
2019-11-19 11:20:00,22.27,22.27,22.24,22.24,95042.0,15.8951,15.8951,15.8737,15.8737,95042.0
2019-11-19 11:25:00,22.25,22.26,22.24,22.26,82616.0,15.8808,15.8879,15.8737,15.8879,82616.0
2019-11-19 11:30:00,22.26,22.28,22.25,22.27,98744.0,15.8879,15.9022,15.8808,15.8951,98744.0
2019-11-19 11:35:00,22.28,22.29,22.25,22.25,424916.0,15.9022,15.9093,15.8808,15.8808,424916.0
2019-11-19 11:40:00,22.26,22.28,22.24,22.26,147762.0,15.8879,15.9022,15.8737,15.8879,147762.0
2019-11-19 11:45:00,22.25,22.25,22.23,22.25,329378.0,15.8808,15.8808,15.8665,15.8808,329378.0
2019-11-19 11:50:00,22.25,22.26,22.23,22.26,120274.0,15.8808,15.8879,15.8665,15.8879,120274.0
2019-11-19 11:55:00,22.26,22.27,22.25,22.26,263360.0,15.8879,15.8951,15.8808,15.8879,263360.0
2019-11-19 12:00:00,22.27,22.27,22.23,22.26,211676.0,15.8951,15.8951,15.8665,15.8879,211676.0
2019-11-19 12:05:00,22.26,22.26,22.21,22.23,799178.0,15.8879,15.8879,15.8522,15.8665,799178.0
2019-11-19 12:10:00,22.23,22.24,22.23,22.23,76826.0,15.8665,15.8737,15.8665,15.8665,76826.0
2019-11-19 12:15:00,22.24,22.25,22.23,22.23,54483.0,15.8737,15.8808,15.8665,15.8665,54483.0
2019-11-19 12:20:00,22.23,22.24,22.22,22.22,64231.0,15.8665,15.8737,15.8594,15.8594,64231.0
2019-11-19 12:25:00,22.22,22.23,22.21,22.21,49088.0,15.8594,15.8665,15.8522,15.8522,49088.0
2019-11-19 12:30:00,22.21,22.23,22.2,22.22,135308.0,15.8522,15.8665,15.8451,15.8594,135308.0
2019-11-19 12:35:00,22.21,22.26,22.2,22.26,292917.0,15.8522,15.8879,15.8451,15.8879,292917.0
2019-11-19 12:40:00,22.26,22.27,22.25,22.27,67245.0,15.8879,15.8951,15.8808,15.8951,67245.0
2019-11-19 12:45:00,22.26,22.26,22.23,22.24,82583.0,15.8879,15.8879,15.8665,15.8737,82583.0
2019-11-19 12:50:00,22.23,22.24,22.22,22.23,70213.0,15.8665,15.8737,15.8594,15.8665,70213.0
2019-11-19 12:55:00,22.22,22.25,22.22,22.23,399409.0,15.8594,15.8808,15.8594,15.8665,399409.0
2019-11-19 13:00:00,22.23,22.24,22.21,22.21,57612.0,15.8665,15.8737,15.8522,15.8522,57612.0
2019-11-19 13:05:00,22.21,22.25,22.21,22.23,198882.0,15.8522,15.8808,15.8522,15.8665,198882.0
2019-11-19 13:10:00,22.23,22.25,22.23,22.24,130688.0,15.8665,15.8808,15.8665,15.8737,130688.0
2019-11-19 13:15:00,22.25,22.26,22.24,22.26,62990.0,15.8808,15.8879,15.8737,15.8879,62990.0
2019-11-19 13:20:00,22.26,22.26,22.24,22.25,35610.0,15.8879,15.8879,15.8737,15.8808,35610.0
2019-11-19 13:25:00,22.25,22.26,22.24,22.25,42638.0,15.8808,15.8879,15.8737,15.8808,42638.0
2019-11-19 13:30:00,22.25,22.29,22.24,22.29,94615.0,15.8808,15.9093,15.8737,15.9093,94615.0
2019-11-19 13:35:00,22.29,22.29,22.26,22.26,33721.0,15.9093,15.9093,15.8879,15.8879,33721.0
2019-11-19 13:40:00,22.26,22.28,22.25,22.26,71006.0,15.8879,15.9022,15.8808,15.8879,71006.0
2019-11-19 13:45:00,22.26,22.26,22.21,22.23,88326.0,15.8879,15.8879,15.8522,15.8665,88326.0
2019-11-19 13:50:00,22.23,22.27,22.22,22.27,101392.0,15.8665,15.8951,15.8594,15.8951,101392.0
2019-11-19 13:55:00,22.27,22.27,22.24,22.25,101691.0,15.8951,15.8951,15.8737,15.8808,101691.0
2019-11-19 14:00:00,22.25,22.28,22.24,22.26,88503.0,15.8808,15.9022,15.8737,15.8879,88503.0
2019-11-19 14:05:00,22.26,22.26,22.24,22.25,65528.0,15.8879,15.8879,15.8737,15.8808,65528.0
2019-11-19 14:10:00,22.25,22.25,22.23,22.23,112037.0,15.8808,15.8808,15.8665,15.8665,112037.0
2019-11-19 14:15:00,22.23,22.25,22.23,22.25,100236.0,15.8665,15.8808,15.8665,15.8808,100236.0
2019-11-19 14:20:00,22.25,22.28,22.24,22.26,145989.0,15.8808,15.9022,15.8737,15.8879,145989.0
2019-11-19 14:25:00,22.26,22.26,22.23,22.24,56296.0,15.8879,15.8879,15.8665,15.8737,56296.0
2019-11-19 14:30:00,22.24,22.27,22.24,22.24,341895.0,15.8737,15.8951,15.8737,15.8737,341895.0
2019-11-19 14:35:00,22.25,22.28,22.23,22.27,901055.0,15.8808,15.9022,15.8665,15.8951,901055.0
2019-11-19 14:40:00,22.27,22.31,22.26,22.3,120983.0,15.8951,15.9236,15.8879,15.9165,120983.0
2019-11-19 14:45:00,22.3,22.32,22.29,22.3,67134.0,15.9165,15.9308,15.9093,15.9165,67134.0
2019-11-19 14:50:00,22.3,22.3,22.26,22.27,45982.0,15.9165,15.9165,15.8879,15.8951,45982.0
2019-11-19 14:55:00,22.27,22.29,22.25,22.29,136065.0,15.8951,15.9093,15.8808,15.9093,136065.0
2019-11-19 15:00:00,22.29,22.31,22.28,22.29,103778.0,15.9093,15.9236,15.9022,15.9093,103778.0
2019-11-19 15:05:00,22.29,22.31,22.28,22.29,51292.0,15.9093,15.9236,15.9022,15.9093,51292.0
2019-11-19 15:10:00,22.29,22.29,22.24,22.26,101583.0,15.9093,15.9093,15.8737,15.8879,101583.0
2019-11-19 15:15:00,22.26,22.26,22.2,22.23,900653.0,15.8879,15.8879,15.8451,15.8665,900653.0
2019-11-19 15:20:00,22.23,22.26,22.23,22.25,287436.0,15.8665,15.8879,15.8665,15.8808,287436.0
2019-11-19 15:25:00,22.25,22.26,22.24,22.26,230865.0,15.8808,15.8879,15.8737,15.8879,230865.0
2019-11-19 15:30:00,22.25,22.26,22.24,22.25,160434.0,15.8808,15.8879,15.8737,15.8808,160434.0
2019-11-19 15:35:00,22.26,22.26,22.22,22.23,866898.0,15.8879,15.8879,15.8594,15.8665,866898.0
2019-11-19 15:40:00,22.23,22.25,22.22,22.24,333961.0,15.8665,15.8808,15.8594,15.8737,333961.0
2019-11-19 15:45:00,22.25,22.25,22.19,22.2,1342384.0,15.8808,15.8808,15.838,15.8451,1342384.0
2019-11-19 15:50:00,22.2,22.2,22.12,22.13,270471.0,15.8451,15.8451,15.788,15.7951,270471.0
2019-11-19 15:55:00,22.14,22.15,22.1,22.14,722966.0,15.8023,15.8094,15.7737,15.8023,722966.0
2019-11-20 09:30:00,22.11,22.21,22.09,22.21,427267.0,15.7809,15.8522,15.7666,15.8522,427267.0
2019-11-20 09:35:00,22.21,22.22,22.12,22.13,462590.0,15.8522,15.8594,15.788,15.7951,462590.0
2019-11-20 09:40:00,22.12,22.19,22.09,22.17,257569.0,15.788,15.838,15.7666,15.8237,257569.0
2019-11-20 09:45:00,22.18,22.21,22.15,22.19,271108.0,15.8308,15.8522,15.8094,15.838,271108.0
2019-11-20 09:50:00,22.18,22.19,22.11,22.14,149086.0,15.8308,15.838,15.7809,15.8023,149086.0
2019-11-20 09:55:00,22.14,22.14,22.12,22.13,95558.0,15.8023,15.8023,15.788,15.7951,95558.0
2019-11-20 10:00:00,22.12,22.13,22.09,22.1,156171.0,15.788,15.7951,15.7666,15.7737,156171.0
2019-11-20 10:05:00,22.09,22.16,22.09,22.16,124439.0,15.7666,15.8166,15.7666,15.8166,124439.0
2019-11-20 10:10:00,22.16,22.19,22.15,22.16,92693.0,15.8166,15.838,15.8094,15.8166,92693.0
2019-11-20 10:15:00,22.16,22.17,22.14,22.16,113662.0,15.8166,15.8237,15.8023,15.8166,113662.0
2019-11-20 10:20:00,22.17,22.17,22.1,22.12,726288.0,15.8237,15.8237,15.7737,15.788,726288.0
2019-11-20 10:25:00,22.12,22.13,22.05,22.05,158380.0,15.788,15.7951,15.738,15.738,158380.0
2019-11-20 10:30:00,22.06,22.17,22.06,22.17,179316.0,15.7452,15.8237,15.7452,15.8237,179316.0
2019-11-20 10:35:00,22.17,22.2,22.14,22.17,760712.0,15.8237,15.8451,15.8023,15.8237,760712.0
2019-11-20 10:40:00,22.18,22.22,22.17,22.2,160991.0,15.8308,15.8594,15.8237,15.8451,160991.0
2019-11-20 10:45:00,22.2,22.26,22.19,22.24,764251.0,15.8451,15.8879,15.838,15.8737,764251.0
2019-11-20 10:50:00,22.24,22.29,22.24,22.26,539862.0,15.8737,15.9093,15.8737,15.8879,539862.0
2019-11-20 10:55:00,22.25,22.32,22.22,22.29,239880.0,15.8808,15.9308,15.8594,15.9093,239880.0
2019-11-20 11:00:00,22.3,22.32,22.27,22.27,116424.0,15.9165,15.9308,15.8951,15.8951,116424.0
2019-11-20 11:05:00,22.26,22.29,22.24,22.29,680482.0,15.8879,15.9093,15.8737,15.9093,680482.0
2019-11-20 11:10:00,22.28,22.3,22.26,22.29,63265.0,15.9022,15.9165,15.8879,15.9093,63265.0
2019-11-20 11:15:00,22.29,22.34,22.29,22.31,77701.0,15.9093,15.945,15.9093,15.9236,77701.0
2019-11-20 11:20:00,22.32,22.35,22.31,22.32,136073.0,15.9308,15.9522,15.9236,15.9308,136073.0
2019-11-20 11:25:00,22.33,22.35,22.31,22.31,200816.0,15.9379,15.9522,15.9236,15.9236,200816.0
2019-11-20 11:30:00,22.32,22.33,22.27,22.29,301318.0,15.9308,15.9379,15.8951,15.9093,301318.0
2019-11-20 11:35:00,22.28,22.34,22.28,22.34,113880.0,15.9022,15.945,15.9022,15.945,113880.0
2019-11-20 11:40:00,22.34,22.36,22.33,22.36,132698.0,15.945,15.9593,15.9379,15.9593,132698.0
2019-11-20 11:45:00,22.35,22.42,22.34,22.41,69724.0,15.9522,16.0021,15.945,15.995,69724.0
2019-11-20 11:50:00,22.41,22.45,22.4,22.44,50319.0,15.995,16.0235,15.9879,16.0164,50319.0
2019-11-20 11:55:00,22.43,22.49,22.43,22.47,118723.0,16.0093,16.0521,16.0093,16.0378,118723.0
2019-11-20 12:00:00,22.48,22.51,22.47,22.5,77286.0,16.045,16.0664,16.0378,16.0592,77286.0
2019-11-20 12:05:00,22.5,22.51,22.46,22.47,106967.0,16.0592,16.0664,16.0307,16.0378,106967.0
2019-11-20 12:10:00,22.47,22.5,22.46,22.5,36831.0,16.0378,16.0592,16.0307,16.0592,36831.0
2019-11-20 12:15:00,22.49,22.52,22.49,22.52,81655.0,16.0521,16.0735,16.0521,16.0735,81655.0
2019-11-20 12:20:00,22.52,22.53,22.49,22.49,64352.0,16.0735,16.0806,16.0521,16.0521,64352.0
2019-11-20 12:25:00,22.49,22.51,22.46,22.51,88548.0,16.0521,16.0664,16.0307,16.0664,88548.0
2019-11-20 12:30:00,22.51,22.53,22.49,22.51,57615.0,16.0664,16.0806,16.0521,16.0664,57615.0
2019-11-20 12:35:00,22.52,22.52,22.48,22.48,42665.0,16.0735,16.0735,16.045,16.045,42665.0
2019-11-20 12:40:00,22.48,22.49,22.46,22.47,62377.0,16.045,16.0521,16.0307,16.0378,62377.0
2019-11-20 12:45:00,22.47,22.49,22.47,22.48,73677.0,16.0378,16.0521,16.0378,16.045,73677.0
2019-11-20 12:50:00,22.49,22.49,22.46,22.48,100997.0,16.0521,16.0521,16.0307,16.045,100997.0
2019-11-20 12:55:00,22.47,22.48,22.37,22.42,377068.0,16.0378,16.045,15.9664,16.0021,377068.0
2019-11-20 13:00:00,22.42,22.44,22.4,22.43,99353.0,16.0021,16.0164,15.9879,16.0093,99353.0
2019-11-20 13:05:00,22.42,22.44,22.42,22.44,164266.0,16.0021,16.0164,16.0021,16.0164,164266.0
2019-11-20 13:10:00,22.44,22.44,22.39,22.44,196016.0,16.0164,16.0164,15.9807,16.0164,196016.0
2019-11-20 13:15:00,22.44,22.47,22.42,22.44,98326.0,16.0164,16.0378,16.0021,16.0164,98326.0
2019-11-20 13:20:00,22.44,22.46,22.43,22.44,54509.0,16.0164,16.0307,16.0093,16.0164,54509.0
2019-11-20 13:25:00,22.44,22.48,22.43,22.44,68763.0,16.0164,16.045,16.0093,16.0164,68763.0
2019-11-20 13:30:00,22.44,22.5,22.44,22.48,98916.0,16.0164,16.0592,16.0164,16.045,98916.0
2019-11-20 13:35:00,22.49,22.51,22.46,22.47,53640.0,16.0521,16.0664,16.0307,16.0378,53640.0
2019-11-20 13:40:00,22.46,22.5,22.46,22.48,40485.0,16.0307,16.0592,16.0307,16.045,40485.0
2019-11-20 13:45:00,22.48,22.52,22.48,22.52,51687.0,16.045,16.0735,16.045,16.0735,51687.0
2019-11-20 13:50:00,22.52,22.54,22.5,22.52,180175.0,16.0735,16.0878,16.0592,16.0735,180175.0
2019-11-20 13:55:00,22.51,22.52,22.47,22.49,70119.0,16.0664,16.0735,16.0378,16.0521,70119.0
2019-11-20 14:00:00,22.5,22.5,22.45,22.46,133896.0,16.0592,16.0592,16.0235,16.0307,133896.0
2019-11-20 14:05:00,22.45,22.46,22.42,22.43,46440.0,16.0235,16.0307,16.0021,16.0093,46440.0
2019-11-20 14:10:00,22.43,22.44,22.4,22.4,111091.0,16.0093,16.0164,15.9879,15.9879,111091.0
2019-11-20 14:15:00,22.4,22.44,22.39,22.44,68800.0,15.9879,16.0164,15.9807,16.0164,68800.0
2019-11-20 14:20:00,22.44,22.45,22.4,22.42,60570.0,16.0164,16.0235,15.9879,16.0021,60570.0
2019-11-20 14:25:00,22.41,22.45,22.41,22.45,60076.0,15.995,16.0235,15.995,16.0235,60076.0
2019-11-20 14:30:00,22.44,22.46,22.44,22.45,33478.0,16.0164,16.0307,16.0164,16.0235,33478.0
2019-11-20 14:35:00,22.44,22.46,22.43,22.45,272339.0,16.0164,16.0307,16.0093,16.0235,272339.0
2019-11-20 14:40:00,22.46,22.46,22.42,22.42,37252.0,16.0307,16.0307,16.0021,16.0021,37252.0
2019-11-20 14:45:00,22.43,22.43,22.39,22.41,127974.0,16.0093,16.0093,15.9807,15.995,127974.0
2019-11-20 14:50:00,22.4,22.42,22.39,22.39,144569.0,15.9879,16.0021,15.9807,15.9807,144569.0
2019-11-20 14:55:00,22.4,22.41,22.35,22.38,287973.0,15.9879,15.995,15.9522,15.9736,287973.0
2019-11-20 15:00:00,22.38,22.39,22.34,22.36,72011.0,15.9736,15.9807,15.945,15.9593,72011.0
2019-11-20 15:05:00,22.36,22.36,22.34,22.34,39915.0,15.9593,15.9593,15.945,15.945,39915.0
2019-11-20 15:10:00,22.34,22.36,22.34,22.35,58411.0,15.945,15.9593,15.945,15.9522,58411.0
2019-11-20 15:15:00,22.35,22.35,22.31,22.32,43548.0,15.9522,15.9522,15.9236,15.9308,43548.0
2019-11-20 15:20:00,22.33,22.34,22.3,22.33,264367.0,15.9379,15.945,15.9165,15.9379,264367.0
2019-11-20 15:25:00,22.32,22.33,22.3,22.3,65117.0,15.9308,15.9379,15.9165,15.9165,65117.0
2019-11-20 15:30:00,22.3,22.31,22.23,22.29,300271.0,15.9165,15.9236,15.8665,15.9093,300271.0
2019-11-20 15:35:00,22.29,22.31,22.27,22.29,126935.0,15.9093,15.9236,15.8951,15.9093,126935.0
2019-11-20 15:40:00,22.29,22.3,22.28,22.29,114952.0,15.9093,15.9165,15.9022,15.9093,114952.0
2019-11-20 15:45:00,22.29,22.32,22.28,22.32,124777.0,15.9093,15.9308,15.9022,15.9308,124777.0
2019-11-20 15:50:00,22.31,22.34,22.31,22.33,169801.0,15.9236,15.945,15.9236,15.9379,169801.0
2019-11-20 15:55:00,22.32,22.38,22.31,22.37,946070.0,15.9308,15.9736,15.9236,15.9664,946070.0
2019-11-21 09:30:00,22.46,22.52,22.43,22.48,178509.0,16.0307,16.0735,16.0093,16.045,178509.0
2019-11-21 09:35:00,22.48,22.58,22.42,22.57,204748.0,16.045,16.1163,16.0021,16.1092,204748.0
2019-11-21 09:40:00,22.57,22.58,22.47,22.54,855891.0,16.1092,16.1163,16.0378,16.0878,855891.0
2019-11-21 09:45:00,22.55,22.56,22.47,22.5,817549.0,16.0949,16.1021,16.0378,16.0592,817549.0
2019-11-21 09:50:00,22.5,22.56,22.48,22.49,808664.0,16.0592,16.1021,16.045,16.0521,808664.0
2019-11-21 09:55:00,22.5,22.5,22.34,22.41,238954.0,16.0592,16.0592,15.945,15.995,238954.0
2019-11-21 10:00:00,22.41,22.46,22.39,22.42,142421.0,15.995,16.0307,15.9807,16.0021,142421.0
2019-11-21 10:05:00,22.41,22.48,22.39,22.48,149734.0,15.995,16.045,15.9807,16.045,149734.0
2019-11-21 10:10:00,22.48,22.48,22.38,22.41,311686.0,16.045,16.045,15.9736,15.995,311686.0
2019-11-21 10:15:00,22.41,22.42,22.32,22.32,80229.0,15.995,16.0021,15.9308,15.9308,80229.0
2019-11-21 10:20:00,22.32,22.33,22.3,22.33,45403.0,15.9308,15.9379,15.9165,15.9379,45403.0
2019-11-21 10:25:00,22.32,22.34,22.31,22.33,48165.0,15.9308,15.945,15.9236,15.9379,48165.0
2019-11-21 10:30:00,22.34,22.39,22.33,22.38,102431.0,15.945,15.9807,15.9379,15.9736,102431.0
2019-11-21 10:35:00,22.37,22.38,22.33,22.37,98731.0,15.9664,15.9736,15.9379,15.9664,98731.0
2019-11-21 10:40:00,22.37,22.44,22.36,22.43,100383.0,15.9664,16.0164,15.9593,16.0093,100383.0
2019-11-21 10:45:00,22.42,22.45,22.4,22.45,41408.0,16.0021,16.0235,15.9879,16.0235,41408.0
2019-11-21 10:50:00,22.45,22.45,22.39,22.4,68428.0,16.0235,16.0235,15.9807,15.9879,68428.0
2019-11-21 10:55:00,22.4,22.46,22.39,22.46,156491.0,15.9879,16.0307,15.9807,16.0307,156491.0
2019-11-21 11:00:00,22.46,22.48,22.43,22.48,127539.0,16.0307,16.045,16.0093,16.045,127539.0
2019-11-21 11:05:00,22.47,22.51,22.45,22.48,220184.0,16.0378,16.0664,16.0235,16.045,220184.0
2019-11-21 11:10:00,22.48,22.48,22.41,22.42,154711.0,16.045,16.045,15.995,16.0021,154711.0
2019-11-21 11:15:00,22.42,22.46,22.41,22.45,62063.0,16.0021,16.0307,15.995,16.0235,62063.0
2019-11-21 11:20:00,22.45,22.46,22.44,22.45,48427.0,16.0235,16.0307,16.0164,16.0235,48427.0
2019-11-21 11:25:00,22.44,22.48,22.43,22.45,247776.0,16.0164,16.045,16.0093,16.0235,247776.0
2019-11-21 11:30:00,22.45,22.48,22.43,22.45,67950.0,16.0235,16.045,16.0093,16.0235,67950.0
2019-11-21 11:35:00,22.44,22.48,22.43,22.47,54821.0,16.0164,16.045,16.0093,16.0378,54821.0
2019-11-21 11:40:00,22.47,22.48,22.45,22.48,41377.0,16.0378,16.045,16.0235,16.045,41377.0
2019-11-21 11:45:00,22.48,22.51,22.47,22.51,47100.0,16.045,16.0664,16.0378,16.0664,47100.0
2019-11-21 11:50:00,22.5,22.52,22.48,22.51,37624.0,16.0592,16.0735,16.045,16.0664,37624.0
2019-11-21 11:55:00,22.52,22.53,22.5,22.52,79953.0,16.0735,16.0806,16.0592,16.0735,79953.0
2019-11-21 12:00:00,22.53,22.54,22.51,22.52,142290.0,16.0806,16.0878,16.0664,16.0735,142290.0
2019-11-21 12:05:00,22.53,22.55,22.52,22.54,87842.0,16.0806,16.0949,16.0735,16.0878,87842.0
2019-11-21 12:10:00,22.54,22.55,22.53,22.53,190399.0,16.0878,16.0949,16.0806,16.0806,190399.0
2019-11-21 12:15:00,22.53,22.6,22.53,22.59,1297667.0,16.0806,16.1306,16.0806,16.1235,1297667.0
2019-11-21 12:20:00,22.58,22.64,22.58,22.61,231229.0,16.1163,16.1592,16.1163,16.1377,231229.0
2019-11-21 12:25:00,22.61,22.62,22.54,22.55,102826.0,16.1377,16.1449,16.0878,16.0949,102826.0
2019-11-21 12:30:00,22.55,22.55,22.52,22.52,54549.0,16.0949,16.0949,16.0735,16.0735,54549.0
2019-11-21 12:35:00,22.52,22.55,22.52,22.55,26922.0,16.0735,16.0949,16.0735,16.0949,26922.0
2019-11-21 12:40:00,22.54,22.55,22.51,22.52,46061.0,16.0878,16.0949,16.0664,16.0735,46061.0
2019-11-21 12:45:00,22.52,22.57,22.51,22.57,79781.0,16.0735,16.1092,16.0664,16.1092,79781.0
2019-11-21 12:50:00,22.57,22.57,22.56,22.56,126312.0,16.1092,16.1092,16.1021,16.1021,126312.0
2019-11-21 12:55:00,22.56,22.59,22.55,22.59,127176.0,16.1021,16.1235,16.0949,16.1235,127176.0
2019-11-21 13:00:00,22.59,22.59,22.57,22.58,66917.0,16.1235,16.1235,16.1092,16.1163,66917.0
2019-11-21 13:05:00,22.58,22.6,22.57,22.6,47183.0,16.1163,16.1306,16.1092,16.1306,47183.0
2019-11-21 13:10:00,22.6,22.63,22.59,22.63,78232.0,16.1306,16.152,16.1235,16.152,78232.0
2019-11-21 13:15:00,22.62,22.63,22.62,22.63,31229.0,16.1449,16.152,16.1449,16.152,31229.0
2019-11-21 13:20:00,22.63,22.63,22.58,22.6,67516.0,16.152,16.152,16.1163,16.1306,67516.0
2019-11-21 13:25:00,22.61,22.61,22.6,22.6,49699.0,16.1377,16.1377,16.1306,16.1306,49699.0
2019-11-21 13:30:00,22.6,22.63,22.6,22.62,85712.0,16.1306,16.152,16.1306,16.1449,85712.0
2019-11-21 13:35:00,22.62,22.69,22.62,22.69,120308.0,16.1449,16.1948,16.1449,16.1948,120308.0
2019-11-21 13:40:00,22.69,22.74,22.68,22.71,92317.0,16.1948,16.2305,16.1877,16.2091,92317.0
2019-11-21 13:45:00,22.71,22.71,22.68,22.7,57827.0,16.2091,16.2091,16.1877,16.202,57827.0
2019-11-21 13:50:00,22.7,22.72,22.69,22.71,110436.0,16.202,16.2162,16.1948,16.2091,110436.0
2019-11-21 13:55:00,22.7,22.71,22.66,22.66,72558.0,16.202,16.2091,16.1734,16.1734,72558.0
2019-11-21 14:00:00,22.67,22.67,22.63,22.63,60355.0,16.1806,16.1806,16.152,16.152,60355.0
2019-11-21 14:05:00,22.64,22.68,22.63,22.67,55750.0,16.1592,16.1877,16.152,16.1806,55750.0
2019-11-21 14:10:00,22.67,22.68,22.65,22.66,60997.0,16.1806,16.1877,16.1663,16.1734,60997.0
2019-11-21 14:15:00,22.66,22.67,22.64,22.64,75514.0,16.1734,16.1806,16.1592,16.1592,75514.0
2019-11-21 14:20:00,22.64,22.69,22.64,22.68,79791.0,16.1592,16.1948,16.1592,16.1877,79791.0
2019-11-21 14:25:00,22.69,22.73,22.68,22.71,126805.0,16.1948,16.2234,16.1877,16.2091,126805.0
2019-11-21 14:30:00,22.71,22.78,22.71,22.78,179714.0,16.2091,16.2591,16.2091,16.2591,179714.0
2019-11-21 14:35:00,22.78,22.78,22.73,22.75,281171.0,16.2591,16.2591,16.2234,16.2377,281171.0
2019-11-21 14:40:00,22.76,22.76,22.74,22.74,139300.0,16.2448,16.2448,16.2305,16.2305,139300.0
2019-11-21 14:45:00,22.74,22.81,22.74,22.8,191887.0,16.2305,16.2805,16.2305,16.2733,191887.0
2019-11-21 14:50:00,22.8,22.83,22.79,22.83,124569.0,16.2733,16.2948,16.2662,16.2948,124569.0
2019-11-21 14:55:00,22.83,22.83,22.79,22.8,202187.0,16.2948,16.2948,16.2662,16.2733,202187.0
2019-11-21 15:00:00,22.79,22.8,22.76,22.77,160756.0,16.2662,16.2733,16.2448,16.2519,160756.0
2019-11-21 15:05:00,22.77,22.78,22.75,22.77,175466.0,16.2519,16.2591,16.2377,16.2519,175466.0
2019-11-21 15:10:00,22.77,22.79,22.76,22.79,74343.0,16.2519,16.2662,16.2448,16.2662,74343.0
2019-11-21 15:15:00,22.79,22.81,22.78,22.81,154745.0,16.2662,16.2805,16.2591,16.2805,154745.0
2019-11-21 15:20:00,22.8,22.82,22.77,22.78,103074.0,16.2733,16.2876,16.2519,16.2591,103074.0
2019-11-21 15:25:00,22.78,22.78,22.75,22.75,52183.0,16.2591,16.2591,16.2377,16.2377,52183.0
2019-11-21 15:30:00,22.76,22.78,22.75,22.77,184538.0,16.2448,16.2591,16.2377,16.2519,184538.0
2019-11-21 15:35:00,22.77,22.77,22.72,22.73,277027.0,16.2519,16.2519,16.2162,16.2234,277027.0
2019-11-21 15:40:00,22.73,22.73,22.71,22.73,112753.0,16.2234,16.2234,16.2091,16.2234,112753.0
2019-11-21 15:45:00,22.73,22.73,22.7,22.71,210291.0,16.2234,16.2234,16.202,16.2091,210291.0
2019-11-21 15:50:00,22.71,22.72,22.69,22.71,236944.0,16.2091,16.2162,16.1948,16.2091,236944.0
2019-11-21 15:55:00,22.71,22.8,22.7,22.78,880799.0,16.2091,16.2733,16.202,16.2591,880799.0
2019-11-22 09:30:00,22.91,23.14,22.87,23.12,427796.0,16.3519,16.516,16.3233,16.5017,427796.0
2019-11-22 09:35:00,23.12,23.17,23.02,23.08,343034.0,16.5017,16.5374,16.4304,16.4732,343034.0
2019-11-22 09:40:00,23.08,23.11,23.04,23.04,125183.0,16.4732,16.4946,16.4446,16.4446,125183.0
2019-11-22 09:45:00,23.04,23.08,22.93,22.98,182035.0,16.4446,16.4732,16.3661,16.4018,182035.0
2019-11-22 09:50:00,22.98,23.05,22.97,23.04,168573.0,16.4018,16.4518,16.3947,16.4446,168573.0
2019-11-22 09:55:00,23.05,23.09,23.03,23.05,66462.0,16.4518,16.4803,16.4375,16.4518,66462.0
2019-11-22 10:00:00,23.04,23.12,23.03,23.11,69579.0,16.4446,16.5017,16.4375,16.4946,69579.0
2019-11-22 10:05:00,23.11,23.13,23.05,23.07,70636.0,16.4946,16.5089,16.4518,16.4661,70636.0
2019-11-22 10:10:00,23.06,23.1,23.03,23.03,85853.0,16.4589,16.4875,16.4375,16.4375,85853.0
2019-11-22 10:15:00,23.02,23.04,22.99,23.02,112551.0,16.4304,16.4446,16.409,16.4304,112551.0
2019-11-22 10:20:00,23.01,23.08,23.01,23.08,77103.0,16.4232,16.4732,16.4232,16.4732,77103.0
2019-11-22 10:25:00,23.08,23.13,23.07,23.07,158478.0,16.4732,16.5089,16.4661,16.4661,158478.0
2019-11-22 10:30:00,23.07,23.19,23.06,23.19,140671.0,16.4661,16.5517,16.4589,16.5517,140671.0
2019-11-22 10:35:00,23.19,23.2,23.15,23.18,98184.0,16.5517,16.5588,16.5232,16.5446,98184.0
2019-11-22 10:40:00,23.18,23.21,23.15,23.19,90023.0,16.5446,16.566,16.5232,16.5517,90023.0
2019-11-22 10:45:00,23.19,23.2,23.13,23.14,82945.0,16.5517,16.5588,16.5089,16.516,82945.0
2019-11-22 10:50:00,23.14,23.15,23.11,23.11,71268.0,16.516,16.5232,16.4946,16.4946,71268.0
2019-11-22 10:55:00,23.11,23.12,23.09,23.1,71766.0,16.4946,16.5017,16.4803,16.4875,71766.0
2019-11-22 11:00:00,23.09,23.1,23.03,23.07,197150.0,16.4803,16.4875,16.4375,16.4661,197150.0
2019-11-22 11:05:00,23.06,23.07,23.03,23.05,141477.0,16.4589,16.4661,16.4375,16.4518,141477.0
2019-11-22 11:10:00,23.06,23.12,23.05,23.08,134443.0,16.4589,16.5017,16.4518,16.4732,134443.0
2019-11-22 11:15:00,23.07,23.09,23.02,23.04,154662.0,16.4661,16.4803,16.4304,16.4446,154662.0
2019-11-22 11:20:00,23.04,23.13,23.03,23.13,160481.0,16.4446,16.5089,16.4375,16.5089,160481.0
2019-11-22 11:25:00,23.13,23.16,23.12,23.13,58549.0,16.5089,16.5303,16.5017,16.5089,58549.0
2019-11-22 11:30:00,23.13,23.15,23.1,23.11,79792.0,16.5089,16.5232,16.4875,16.4946,79792.0
2019-11-22 11:35:00,23.11,23.11,23.05,23.07,115224.0,16.4946,16.4946,16.4518,16.4661,115224.0
2019-11-22 11:40:00,23.07,23.12,23.06,23.11,101386.0,16.4661,16.5017,16.4589,16.4946,101386.0
2019-11-22 11:45:00,23.11,23.15,23.1,23.14,45210.0,16.4946,16.5232,16.4875,16.516,45210.0
2019-11-22 11:50:00,23.15,23.17,23.13,23.17,70046.0,16.5232,16.5374,16.5089,16.5374,70046.0
2019-11-22 11:55:00,23.16,23.18,23.14,23.18,55831.0,16.5303,16.5446,16.516,16.5446,55831.0
2019-11-22 12:00:00,23.17,23.22,23.16,23.21,106985.0,16.5374,16.5731,16.5303,16.566,106985.0
2019-11-22 12:05:00,23.22,23.24,23.2,23.23,66682.0,16.5731,16.5874,16.5588,16.5803,66682.0
2019-11-22 12:10:00,23.24,23.26,23.21,23.26,67378.0,16.5874,16.6017,16.566,16.6017,67378.0
2019-11-22 12:15:00,23.25,23.26,23.19,23.2,55903.0,16.5945,16.6017,16.5517,16.5588,55903.0
2019-11-22 12:20:00,23.2,23.2,23.17,23.18,65601.0,16.5588,16.5588,16.5374,16.5446,65601.0
2019-11-22 12:25:00,23.18,23.21,23.16,23.17,83675.0,16.5446,16.566,16.5303,16.5374,83675.0
2019-11-22 12:30:00,23.17,23.18,23.16,23.18,30681.0,16.5374,16.5446,16.5303,16.5446,30681.0
2019-11-22 12:35:00,23.18,23.18,23.14,23.16,92237.0,16.5446,16.5446,16.516,16.5303,92237.0
2019-11-22 12:40:00,23.16,23.19,23.15,23.16,70725.0,16.5303,16.5517,16.5232,16.5303,70725.0
2019-11-22 12:45:00,23.17,23.17,23.13,23.14,94767.0,16.5374,16.5374,16.5089,16.516,94767.0
2019-11-22 12:50:00,23.14,23.18,23.13,23.18,57642.0,16.516,16.5446,16.5089,16.5446,57642.0
2019-11-22 12:55:00,23.18,23.19,23.15,23.16,106674.0,16.5446,16.5517,16.5232,16.5303,106674.0
2019-11-22 13:00:00,23.16,23.17,23.12,23.17,71526.0,16.5303,16.5374,16.5017,16.5374,71526.0
2019-11-22 13:05:00,23.17,23.17,23.14,23.16,61544.0,16.5374,16.5374,16.516,16.5303,61544.0
2019-11-22 13:10:00,23.16,23.2,23.15,23.19,57785.0,16.5303,16.5588,16.5232,16.5517,57785.0
2019-11-22 13:15:00,23.19,23.21,23.16,23.17,76923.0,16.5517,16.566,16.5303,16.5374,76923.0
2019-11-22 13:20:00,23.17,23.19,23.16,23.17,37563.0,16.5374,16.5517,16.5303,16.5374,37563.0
2019-11-22 13:25:00,23.17,23.17,23.13,23.14,49074.0,16.5374,16.5374,16.5089,16.516,49074.0
2019-11-22 13:30:00,23.14,23.15,23.13,23.14,69038.0,16.516,16.5232,16.5089,16.516,69038.0
2019-11-22 13:35:00,23.15,23.17,23.14,23.16,45652.0,16.5232,16.5374,16.516,16.5303,45652.0
2019-11-22 13:40:00,23.16,23.18,23.14,23.18,69575.0,16.5303,16.5446,16.516,16.5446,69575.0
2019-11-22 13:45:00,23.18,23.2,23.18,23.2,67525.0,16.5446,16.5588,16.5446,16.5588,67525.0
2019-11-22 13:50:00,23.2,23.22,23.18,23.22,125612.0,16.5588,16.5731,16.5446,16.5731,125612.0
2019-11-22 13:55:00,23.23,23.26,23.22,23.25,149627.0,16.5803,16.6017,16.5731,16.5945,149627.0
2019-11-22 14:00:00,23.24,23.25,23.21,23.21,167512.0,16.5874,16.5945,16.566,16.566,167512.0
2019-11-22 14:05:00,23.21,23.23,23.21,23.22,47958.0,16.566,16.5803,16.566,16.5731,47958.0
2019-11-22 14:10:00,23.21,23.23,23.21,23.22,77238.0,16.566,16.5803,16.566,16.5731,77238.0
2019-11-22 14:15:00,23.22,23.22,23.21,23.22,46641.0,16.5731,16.5731,16.566,16.5731,46641.0
2019-11-22 14:20:00,23.21,23.22,23.18,23.19,102293.0,16.566,16.5731,16.5446,16.5517,102293.0
2019-11-22 14:25:00,23.19,23.19,23.17,23.19,70798.0,16.5517,16.5517,16.5374,16.5517,70798.0
2019-11-22 14:30:00,23.19,23.2,23.18,23.18,57772.0,16.5517,16.5588,16.5446,16.5446,57772.0
2019-11-22 14:35:00,23.19,23.2,23.18,23.2,50502.0,16.5517,16.5588,16.5446,16.5588,50502.0
2019-11-22 14:40:00,23.2,23.22,23.14,23.16,123170.0,16.5588,16.5731,16.516,16.5303,123170.0
2019-11-22 14:45:00,23.16,23.17,23.15,23.17,44814.0,16.5303,16.5374,16.5232,16.5374,44814.0
2019-11-22 14:50:00,23.17,23.19,23.14,23.19,85742.0,16.5374,16.5517,16.516,16.5517,85742.0
2019-11-22 14:55:00,23.18,23.19,23.16,23.17,36552.0,16.5446,16.5517,16.5303,16.5374,36552.0
2019-11-22 15:00:00,23.17,23.17,23.16,23.17,26476.0,16.5374,16.5374,16.5303,16.5374,26476.0
2019-11-22 15:05:00,23.17,23.17,23.16,23.16,39897.0,16.5374,16.5374,16.5303,16.5303,39897.0
2019-11-22 15:10:00,23.17,23.17,23.15,23.16,25221.0,16.5374,16.5374,16.5232,16.5303,25221.0
2019-11-22 15:15:00,23.15,23.16,23.13,23.14,53959.0,16.5232,16.5303,16.5089,16.516,53959.0
2019-11-22 15:20:00,23.14,23.15,23.12,23.12,33347.0,16.516,16.5232,16.5017,16.5017,33347.0
2019-11-22 15:25:00,23.12,23.14,23.11,23.11,65455.0,16.5017,16.516,16.4946,16.4946,65455.0
2019-11-22 15:30:00,23.11,23.12,23.09,23.11,99894.0,16.4946,16.5017,16.4803,16.4946,99894.0
2019-11-22 15:35:00,23.11,23.11,23.1,23.11,85646.0,16.4946,16.4946,16.4875,16.4946,85646.0
2019-11-22 15:40:00,23.11,23.14,23.1,23.14,161131.0,16.4946,16.516,16.4875,16.516,161131.0
2019-11-22 15:45:00,23.13,23.15,23.13,23.15,219409.0,16.5089,16.5232,16.5089,16.5232,219409.0
2019-11-22 15:50:00,23.14,23.15,23.12,23.12,215485.0,16.516,16.5232,16.5017,16.5017,215485.0
2019-11-22 15:55:00,23.13,23.15,23.08,23.11,686282.0,16.5089,16.5232,16.4732,16.4946,686282.0
2019-11-25 09:30:00,22.98,23.06,22.86,22.9,234004.0,16.4018,16.4589,16.3162,16.3447,234004.0
2019-11-25 09:35:00,22.91,22.96,22.85,22.96,108731.0,16.3519,16.3875,16.309,16.3875,108731.0
2019-11-25 09:40:00,22.96,23.04,22.95,23.04,54007.0,16.3875,16.4446,16.3804,16.4446,54007.0
2019-11-25 09:45:00,23.05,23.08,23.02,23.07,42991.0,16.4518,16.4732,16.4304,16.4661,42991.0
2019-11-25 09:50:00,23.08,23.09,22.98,22.99,119048.0,16.4732,16.4803,16.4018,16.409,119048.0
2019-11-25 09:55:00,22.99,23.02,22.98,23.01,72074.0,16.409,16.4304,16.4018,16.4232,72074.0
2019-11-25 10:00:00,23.0,23.03,22.98,23.02,62284.0,16.4161,16.4375,16.4018,16.4304,62284.0
2019-11-25 10:05:00,23.02,23.04,23.01,23.01,49823.0,16.4304,16.4446,16.4232,16.4232,49823.0
2019-11-25 10:10:00,23.01,23.05,23.01,23.04,54495.0,16.4232,16.4518,16.4232,16.4446,54495.0
2019-11-25 10:15:00,23.04,23.07,23.03,23.05,75155.0,16.4446,16.4661,16.4375,16.4518,75155.0
2019-11-25 10:20:00,23.05,23.06,23.01,23.05,68926.0,16.4518,16.4589,16.4232,16.4518,68926.0
2019-11-25 10:25:00,23.05,23.08,23.04,23.08,58005.0,16.4518,16.4732,16.4446,16.4732,58005.0
2019-11-25 10:30:00,23.08,23.08,23.05,23.05,37879.0,16.4732,16.4732,16.4518,16.4518,37879.0
2019-11-25 10:35:00,23.05,23.06,23.04,23.05,34043.0,16.4518,16.4589,16.4446,16.4518,34043.0
2019-11-25 10:40:00,23.04,23.05,23.02,23.03,78446.0,16.4446,16.4518,16.4304,16.4375,78446.0
2019-11-25 10:45:00,23.03,23.04,23.0,23.01,94431.0,16.4375,16.4446,16.4161,16.4232,94431.0
2019-11-25 10:50:00,23.01,23.06,22.99,23.05,140151.0,16.4232,16.4589,16.409,16.4518,140151.0
2019-11-25 10:55:00,23.05,23.06,23.01,23.01,71095.0,16.4518,16.4589,16.4232,16.4232,71095.0
2019-11-25 11:00:00,23.02,23.03,23.0,23.02,97588.0,16.4304,16.4375,16.4161,16.4304,97588.0
2019-11-25 11:05:00,23.01,23.02,22.98,23.01,91825.0,16.4232,16.4304,16.4018,16.4232,91825.0
2019-11-25 11:10:00,23.01,23.07,23.01,23.07,64708.0,16.4232,16.4661,16.4232,16.4661,64708.0
2019-11-25 11:15:00,23.07,23.11,23.05,23.09,94907.0,16.4661,16.4946,16.4518,16.4803,94907.0
2019-11-25 11:20:00,23.09,23.12,23.08,23.12,40122.0,16.4803,16.5017,16.4732,16.5017,40122.0
2019-11-25 11:25:00,23.11,23.14,23.11,23.14,57315.0,16.4946,16.516,16.4946,16.516,57315.0
2019-11-25 11:30:00,23.14,23.16,23.12,23.12,61279.0,16.516,16.5303,16.5017,16.5017,61279.0
2019-11-25 11:35:00,23.13,23.14,23.11,23.12,59161.0,16.5089,16.516,16.4946,16.5017,59161.0
2019-11-25 11:40:00,23.12,23.13,23.11,23.13,46430.0,16.5017,16.5089,16.4946,16.5089,46430.0
2019-11-25 11:45:00,23.13,23.13,23.08,23.09,56784.0,16.5089,16.5089,16.4732,16.4803,56784.0
2019-11-25 11:50:00,23.08,23.09,23.06,23.08,44651.0,16.4732,16.4803,16.4589,16.4732,44651.0
2019-11-25 11:55:00,23.08,23.09,23.06,23.07,61298.0,16.4732,16.4803,16.4589,16.4661,61298.0
2019-11-25 12:00:00,23.07,23.08,23.04,23.05,84611.0,16.4661,16.4732,16.4446,16.4518,84611.0
2019-11-25 12:05:00,23.06,23.08,23.06,23.07,38495.0,16.4589,16.4732,16.4589,16.4661,38495.0
2019-11-25 12:10:00,23.08,23.09,23.07,23.08,31481.0,16.4732,16.4803,16.4661,16.4732,31481.0
2019-11-25 12:15:00,23.08,23.08,23.05,23.05,41118.0,16.4732,16.4732,16.4518,16.4518,41118.0
2019-11-25 12:20:00,23.06,23.09,23.05,23.05,64558.0,16.4589,16.4803,16.4518,16.4518,64558.0
2019-11-25 12:25:00,23.06,23.07,23.05,23.05,49857.0,16.4589,16.4661,16.4518,16.4518,49857.0
2019-11-25 12:30:00,23.05,23.07,23.05,23.07,30766.0,16.4518,16.4661,16.4518,16.4661,30766.0
2019-11-25 12:35:00,23.07,23.07,23.06,23.06,21399.0,16.4661,16.4661,16.4589,16.4589,21399.0
2019-11-25 12:40:00,23.06,23.1,23.06,23.07,83226.0,16.4589,16.4875,16.4589,16.4661,83226.0
2019-11-25 12:45:00,23.07,23.09,23.07,23.08,37991.0,16.4661,16.4803,16.4661,16.4732,37991.0
2019-11-25 12:50:00,23.09,23.11,23.08,23.11,48647.0,16.4803,16.4946,16.4732,16.4946,48647.0
2019-11-25 12:55:00,23.11,23.13,23.1,23.13,47314.0,16.4946,16.5089,16.4875,16.5089,47314.0
2019-11-25 13:00:00,23.13,23.15,23.11,23.14,99888.0,16.5089,16.5232,16.4946,16.516,99888.0
2019-11-25 13:05:00,23.13,23.14,23.11,23.11,41642.0,16.5089,16.516,16.4946,16.4946,41642.0
2019-11-25 13:10:00,23.12,23.13,23.11,23.12,22265.0,16.5017,16.5089,16.4946,16.5017,22265.0
2019-11-25 13:15:00,23.12,23.13,23.11,23.12,34593.0,16.5017,16.5089,16.4946,16.5017,34593.0
2019-11-25 13:20:00,23.12,23.12,23.1,23.1,31288.0,16.5017,16.5017,16.4875,16.4875,31288.0
2019-11-25 13:25:00,23.1,23.11,23.09,23.11,52036.0,16.4875,16.4946,16.4803,16.4946,52036.0
2019-11-25 13:30:00,23.1,23.12,23.1,23.12,40183.0,16.4875,16.5017,16.4875,16.5017,40183.0
2019-11-25 13:35:00,23.12,23.15,23.11,23.14,36298.0,16.5017,16.5232,16.4946,16.516,36298.0
2019-11-25 13:40:00,23.14,23.15,23.11,23.11,77628.0,16.516,16.5232,16.4946,16.4946,77628.0
2019-11-25 13:45:00,23.11,23.12,23.1,23.11,31402.0,16.4946,16.5017,16.4875,16.4946,31402.0
2019-11-25 13:50:00,23.11,23.11,23.09,23.1,51792.0,16.4946,16.4946,16.4803,16.4875,51792.0
2019-11-25 13:55:00,23.1,23.11,23.07,23.08,120139.0,16.4875,16.4946,16.4661,16.4732,120139.0
2019-11-25 14:00:00,23.07,23.08,23.06,23.07,80940.0,16.4661,16.4732,16.4589,16.4661,80940.0
2019-11-25 14:05:00,23.07,23.09,23.06,23.09,38017.0,16.4661,16.4803,16.4589,16.4803,38017.0
2019-11-25 14:10:00,23.09,23.1,23.07,23.08,80458.0,16.4803,16.4875,16.4661,16.4732,80458.0
2019-11-25 14:15:00,23.07,23.09,23.07,23.07,38613.0,16.4661,16.4803,16.4661,16.4661,38613.0
2019-11-25 14:20:00,23.08,23.08,23.05,23.05,96547.0,16.4732,16.4732,16.4518,16.4518,96547.0
2019-11-25 14:25:00,23.06,23.06,23.04,23.05,84573.0,16.4589,16.4589,16.4446,16.4518,84573.0
2019-11-25 14:30:00,23.05,23.06,23.02,23.02,65078.0,16.4518,16.4589,16.4304,16.4304,65078.0
2019-11-25 14:35:00,23.03,23.04,23.01,23.03,96568.0,16.4375,16.4446,16.4232,16.4375,96568.0
2019-11-25 14:40:00,23.04,23.05,23.02,23.05,50397.0,16.4446,16.4518,16.4304,16.4518,50397.0
2019-11-25 14:45:00,23.04,23.06,23.03,23.05,136633.0,16.4446,16.4589,16.4375,16.4518,136633.0
2019-11-25 14:50:00,23.05,23.07,23.05,23.07,92192.0,16.4518,16.4661,16.4518,16.4661,92192.0
2019-11-25 14:55:00,23.07,23.09,23.06,23.09,65374.0,16.4661,16.4803,16.4589,16.4803,65374.0
2019-11-25 15:00:00,23.09,23.1,23.06,23.08,67181.0,16.4803,16.4875,16.4589,16.4732,67181.0
2019-11-25 15:05:00,23.08,23.08,23.06,23.08,63060.0,16.4732,16.4732,16.4589,16.4732,63060.0
2019-11-25 15:10:00,23.08,23.08,23.07,23.07,77748.0,16.4732,16.4732,16.4661,16.4661,77748.0
2019-11-25 15:15:00,23.08,23.08,23.06,23.07,53042.0,16.4732,16.4732,16.4589,16.4661,53042.0
2019-11-25 15:20:00,23.07,23.1,23.06,23.1,120588.0,16.4661,16.4875,16.4589,16.4875,120588.0
2019-11-25 15:25:00,23.1,23.1,23.08,23.09,89581.0,16.4875,16.4875,16.4732,16.4803,89581.0
2019-11-25 15:30:00,23.09,23.09,23.05,23.05,133155.0,16.4803,16.4803,16.4518,16.4518,133155.0
2019-11-25 15:35:00,23.05,23.08,23.04,23.07,156178.0,16.4518,16.4732,16.4446,16.4661,156178.0
2019-11-25 15:40:00,23.07,23.07,23.05,23.07,100472.0,16.4661,16.4661,16.4518,16.4661,100472.0
2019-11-25 15:45:00,23.07,23.1,23.06,23.1,172962.0,16.4661,16.4875,16.4589,16.4875,172962.0
2019-11-25 15:50:00,23.1,23.12,23.09,23.11,197179.0,16.4875,16.5017,16.4803,16.4946,197179.0
2019-11-25 15:55:00,23.11,23.13,23.09,23.1,611179.0,16.4946,16.5089,16.4803,16.4875,611179.0
2019-11-26 09:30:00,23.12,23.26,23.1,23.18,216971.0,16.5017,16.6017,16.4875,16.5446,216971.0
2019-11-26 09:35:00,23.18,23.25,23.15,23.17,84917.0,16.5446,16.5945,16.5232,16.5374,84917.0
2019-11-26 09:40:00,23.16,23.17,23.11,23.12,54648.0,16.5303,16.5374,16.4946,16.5017,54648.0
2019-11-26 09:45:00,23.12,23.14,23.09,23.11,147143.0,16.5017,16.516,16.4803,16.4946,147143.0
2019-11-26 09:50:00,23.12,23.12,23.07,23.1,78349.0,16.5017,16.5017,16.4661,16.4875,78349.0
2019-11-26 09:55:00,23.09,23.09,23.05,23.06,67214.0,16.4803,16.4803,16.4518,16.4589,67214.0
2019-11-26 10:00:00,23.06,23.08,23.04,23.07,85953.0,16.4589,16.4732,16.4446,16.4661,85953.0
2019-11-26 10:05:00,23.08,23.09,23.06,23.07,76566.0,16.4732,16.4803,16.4589,16.4661,76566.0
2019-11-26 10:10:00,23.07,23.07,23.02,23.02,108059.0,16.4661,16.4661,16.4304,16.4304,108059.0
2019-11-26 10:15:00,23.03,23.03,22.96,22.96,59403.0,16.4375,16.4375,16.3875,16.3875,59403.0
2019-11-26 10:20:00,22.96,23.0,22.93,23.0,102828.0,16.3875,16.4161,16.3661,16.4161,102828.0
2019-11-26 10:25:00,23.0,23.05,22.99,23.0,118027.0,16.4161,16.4518,16.409,16.4161,118027.0
2019-11-26 10:30:00,23.01,23.05,22.99,23.03,44159.0,16.4232,16.4518,16.409,16.4375,44159.0
2019-11-26 10:35:00,23.02,23.03,22.99,23.0,35971.0,16.4304,16.4375,16.409,16.4161,35971.0
2019-11-26 10:40:00,23.0,23.02,22.99,23.02,18185.0,16.4161,16.4304,16.409,16.4304,18185.0
2019-11-26 10:45:00,23.02,23.04,22.98,23.03,84169.0,16.4304,16.4446,16.4018,16.4375,84169.0
2019-11-26 10:50:00,23.02,23.03,23.0,23.03,41777.0,16.4304,16.4375,16.4161,16.4375,41777.0
2019-11-26 10:55:00,23.03,23.03,22.98,23.01,66519.0,16.4375,16.4375,16.4018,16.4232,66519.0
2019-11-26 11:00:00,23.01,23.03,23.0,23.01,63387.0,16.4232,16.4375,16.4161,16.4232,63387.0
2019-11-26 11:05:00,23.01,23.04,23.0,23.04,79248.0,16.4232,16.4446,16.4161,16.4446,79248.0
2019-11-26 11:10:00,23.04,23.07,23.03,23.04,83600.0,16.4446,16.4661,16.4375,16.4446,83600.0
2019-11-26 11:15:00,23.03,23.05,23.02,23.02,50916.0,16.4375,16.4518,16.4304,16.4304,50916.0
2019-11-26 11:20:00,23.03,23.03,23.01,23.01,26359.0,16.4375,16.4375,16.4232,16.4232,26359.0
2019-11-26 11:25:00,23.01,23.02,22.99,23.0,50310.0,16.4232,16.4304,16.409,16.4161,50310.0
2019-11-26 11:30:00,23.0,23.01,22.98,22.98,76851.0,16.4161,16.4232,16.4018,16.4018,76851.0
2019-11-26 11:35:00,22.98,23.0,22.98,23.0,53896.0,16.4018,16.4161,16.4018,16.4161,53896.0
2019-11-26 11:40:00,22.99,23.0,22.98,22.98,40263.0,16.409,16.4161,16.4018,16.4018,40263.0
2019-11-26 11:45:00,22.99,23.0,22.98,23.0,25458.0,16.409,16.4161,16.4018,16.4161,25458.0
2019-11-26 11:50:00,23.0,23.02,22.99,23.01,28308.0,16.4161,16.4304,16.409,16.4232,28308.0
2019-11-26 11:55:00,23.02,23.04,23.01,23.03,34502.0,16.4304,16.4446,16.4232,16.4375,34502.0
2019-11-26 12:00:00,23.03,23.03,23.0,23.03,65014.0,16.4375,16.4375,16.4161,16.4375,65014.0
2019-11-26 12:05:00,23.02,23.03,23.02,23.03,15574.0,16.4304,16.4375,16.4304,16.4375,15574.0
2019-11-26 12:10:00,23.03,23.03,23.01,23.02,28772.0,16.4375,16.4375,16.4232,16.4304,28772.0
2019-11-26 12:15:00,23.02,23.02,22.99,23.0,37307.0,16.4304,16.4304,16.409,16.4161,37307.0
2019-11-26 12:20:00,23.0,23.0,22.96,22.96,32175.0,16.4161,16.4161,16.3875,16.3875,32175.0
2019-11-26 12:25:00,22.96,22.97,22.95,22.96,50069.0,16.3875,16.3947,16.3804,16.3875,50069.0
2019-11-26 12:30:00,22.96,22.98,22.95,22.96,41279.0,16.3875,16.4018,16.3804,16.3875,41279.0
2019-11-26 12:35:00,22.96,22.98,22.95,22.98,50590.0,16.3875,16.4018,16.3804,16.4018,50590.0
2019-11-26 12:40:00,22.98,22.98,22.95,22.96,47912.0,16.4018,16.4018,16.3804,16.3875,47912.0
2019-11-26 12:45:00,22.96,22.97,22.95,22.96,41653.0,16.3875,16.3947,16.3804,16.3875,41653.0
2019-11-26 12:50:00,22.96,22.97,22.96,22.96,51591.0,16.3875,16.3947,16.3875,16.3875,51591.0
2019-11-26 12:55:00,22.96,22.97,22.96,22.96,21968.0,16.3875,16.3947,16.3875,16.3875,21968.0
2019-11-26 13:00:00,22.96,22.98,22.96,22.97,74924.0,16.3875,16.4018,16.3875,16.3947,74924.0
2019-11-26 13:05:00,22.97,22.98,22.94,22.95,66638.0,16.3947,16.4018,16.3733,16.3804,66638.0
2019-11-26 13:10:00,22.95,22.96,22.94,22.96,24487.0,16.3804,16.3875,16.3733,16.3875,24487.0
2019-11-26 13:15:00,22.96,22.96,22.95,22.96,14570.0,16.3875,16.3875,16.3804,16.3875,14570.0
2019-11-26 13:20:00,22.96,22.96,22.95,22.96,28332.0,16.3875,16.3875,16.3804,16.3875,28332.0
2019-11-26 13:25:00,22.95,22.96,22.92,22.94,44498.0,16.3804,16.3875,16.359,16.3733,44498.0
2019-11-26 13:30:00,22.93,22.94,22.88,22.89,44635.0,16.3661,16.3733,16.3304,16.3376,44635.0
2019-11-26 13:35:00,22.89,22.92,22.88,22.92,44247.0,16.3376,16.359,16.3304,16.359,44247.0
2019-11-26 13:40:00,22.92,22.92,22.91,22.92,18748.0,16.359,16.359,16.3519,16.359,18748.0
2019-11-26 13:45:00,22.92,22.92,22.91,22.92,17496.0,16.359,16.359,16.3519,16.359,17496.0
2019-11-26 13:50:00,22.92,22.92,22.89,22.91,57328.0,16.359,16.359,16.3376,16.3519,57328.0
2019-11-26 13:55:00,22.9,22.91,22.9,22.91,33144.0,16.3447,16.3519,16.3447,16.3519,33144.0
2019-11-26 14:00:00,22.91,22.92,22.9,22.92,76210.0,16.3519,16.359,16.3447,16.359,76210.0
2019-11-26 14:05:00,22.92,22.93,22.91,22.92,31887.0,16.359,16.3661,16.3519,16.359,31887.0
2019-11-26 14:10:00,22.92,22.94,22.92,22.93,108682.0,16.359,16.3733,16.359,16.3661,108682.0
2019-11-26 14:15:00,22.93,22.93,22.85,22.85,422057.0,16.3661,16.3661,16.309,16.309,422057.0
2019-11-26 14:20:00,22.85,22.85,22.84,22.84,140969.0,16.309,16.309,16.3019,16.3019,140969.0
2019-11-26 14:25:00,22.84,22.88,22.84,22.87,58550.0,16.3019,16.3304,16.3019,16.3233,58550.0
2019-11-26 14:30:00,22.87,22.89,22.87,22.88,42925.0,16.3233,16.3376,16.3233,16.3304,42925.0
2019-11-26 14:35:00,22.88,22.89,22.86,22.86,39939.0,16.3304,16.3376,16.3162,16.3162,39939.0
2019-11-26 14:40:00,22.86,22.87,22.85,22.86,68501.0,16.3162,16.3233,16.309,16.3162,68501.0
2019-11-26 14:45:00,22.85,22.87,22.85,22.87,46553.0,16.309,16.3233,16.309,16.3233,46553.0
2019-11-26 14:50:00,22.87,22.88,22.86,22.87,35284.0,16.3233,16.3304,16.3162,16.3233,35284.0
2019-11-26 14:55:00,22.86,22.87,22.85,22.86,35386.0,16.3162,16.3233,16.309,16.3162,35386.0
2019-11-26 15:00:00,22.85,22.86,22.84,22.85,50769.0,16.309,16.3162,16.3019,16.309,50769.0
2019-11-26 15:05:00,22.84,22.85,22.82,22.84,130583.0,16.3019,16.309,16.2876,16.3019,130583.0
2019-11-26 15:10:00,22.84,22.86,22.83,22.86,54341.0,16.3019,16.3162,16.2948,16.3162,54341.0
2019-11-26 15:15:00,22.86,22.86,22.85,22.86,34812.0,16.3162,16.3162,16.309,16.3162,34812.0
2019-11-26 15:20:00,22.86,22.86,22.8,22.8,101851.0,16.3162,16.3162,16.2733,16.2733,101851.0
2019-11-26 15:25:00,22.8,22.81,22.77,22.77,83544.0,16.2733,16.2805,16.2519,16.2519,83544.0
2019-11-26 15:30:00,22.78,22.8,22.77,22.8,91550.0,16.2591,16.2733,16.2519,16.2733,91550.0
2019-11-26 15:35:00,22.8,22.82,22.79,22.82,117727.0,16.2733,16.2876,16.2662,16.2876,117727.0
2019-11-26 15:40:00,22.82,22.83,22.81,22.82,228011.0,16.2876,16.2948,16.2805,16.2876,228011.0
2019-11-26 15:45:00,22.82,22.86,22.82,22.86,271175.0,16.2876,16.3162,16.2876,16.3162,271175.0
2019-11-26 15:50:00,22.86,22.88,22.85,22.88,328035.0,16.3162,16.3304,16.309,16.3304,328035.0
2019-11-26 15:55:00,22.88,22.88,22.86,22.87,533511.0,16.3304,16.3304,16.3162,16.3233,533511.0
2019-11-27 09:30:00,22.91,22.92,22.84,22.86,146477.0,16.3519,16.359,16.3019,16.3162,146477.0
2019-11-27 09:35:00,22.87,22.89,22.8,22.8,130234.0,16.3233,16.3376,16.2733,16.2733,130234.0
2019-11-27 09:40:00,22.81,22.85,22.8,22.82,62193.0,16.2805,16.309,16.2733,16.2876,62193.0
2019-11-27 09:45:00,22.82,22.85,22.82,22.84,113623.0,16.2876,16.309,16.2876,16.3019,113623.0
2019-11-27 09:50:00,22.84,22.84,22.75,22.76,66594.0,16.3019,16.3019,16.2377,16.2448,66594.0
2019-11-27 09:55:00,22.76,22.79,22.75,22.77,68919.0,16.2448,16.2662,16.2377,16.2519,68919.0
2019-11-27 10:00:00,22.76,22.77,22.71,22.71,81981.0,16.2448,16.2519,16.2091,16.2091,81981.0
2019-11-27 10:05:00,22.71,22.72,22.67,22.71,84364.0,16.2091,16.2162,16.1806,16.2091,84364.0
2019-11-27 10:10:00,22.72,22.75,22.71,22.71,114044.0,16.2162,16.2377,16.2091,16.2091,114044.0
2019-11-27 10:15:00,22.71,22.74,22.71,22.73,86063.0,16.2091,16.2305,16.2091,16.2234,86063.0
2019-11-27 10:20:00,22.73,22.76,22.67,22.67,252445.0,16.2234,16.2448,16.1806,16.1806,252445.0
2019-11-27 10:25:00,22.67,22.7,22.64,22.68,45265.0,16.1806,16.202,16.1592,16.1877,45265.0
2019-11-27 10:30:00,22.68,22.73,22.66,22.72,143250.0,16.1877,16.2234,16.1734,16.2162,143250.0
2019-11-27 10:35:00,22.73,22.74,22.66,22.68,88956.0,16.2234,16.2305,16.1734,16.1877,88956.0
2019-11-27 10:40:00,22.68,22.68,22.59,22.64,106448.0,16.1877,16.1877,16.1235,16.1592,106448.0
2019-11-27 10:45:00,22.64,22.64,22.58,22.58,49970.0,16.1592,16.1592,16.1163,16.1163,49970.0
2019-11-27 10:50:00,22.58,22.59,22.55,22.57,62631.0,16.1163,16.1235,16.0949,16.1092,62631.0
2019-11-27 10:55:00,22.57,22.61,22.55,22.58,209542.0,16.1092,16.1377,16.0949,16.1163,209542.0
2019-11-27 11:00:00,22.58,22.61,22.57,22.6,73056.0,16.1163,16.1377,16.1092,16.1306,73056.0
2019-11-27 11:05:00,22.6,22.61,22.59,22.6,92620.0,16.1306,16.1377,16.1235,16.1306,92620.0
2019-11-27 11:10:00,22.6,22.6,22.59,22.59,22688.0,16.1306,16.1306,16.1235,16.1235,22688.0
2019-11-27 11:15:00,22.59,22.59,22.5,22.51,77603.0,16.1235,16.1235,16.0592,16.0664,77603.0
2019-11-27 11:20:00,22.51,22.55,22.49,22.55,184814.0,16.0664,16.0949,16.0521,16.0949,184814.0
2019-11-27 11:25:00,22.55,22.58,22.54,22.54,40415.0,16.0949,16.1163,16.0878,16.0878,40415.0
2019-11-27 11:30:00,22.55,22.55,22.46,22.46,63276.0,16.0949,16.0949,16.0307,16.0307,63276.0
2019-11-27 11:35:00,22.46,22.47,22.4,22.41,67295.0,16.0307,16.0378,15.9879,15.995,67295.0
2019-11-27 11:40:00,22.41,22.41,22.38,22.4,79964.0,15.995,15.995,15.9736,15.9879,79964.0
2019-11-27 11:45:00,22.39,22.46,22.39,22.45,140955.0,15.9807,16.0307,15.9807,16.0235,140955.0
2019-11-27 11:50:00,22.44,22.46,22.43,22.46,115681.0,16.0164,16.0307,16.0093,16.0307,115681.0
2019-11-27 11:55:00,22.46,22.49,22.44,22.49,92932.0,16.0307,16.0521,16.0164,16.0521,92932.0
2019-11-27 12:00:00,22.49,22.51,22.47,22.49,168653.0,16.0521,16.0664,16.0378,16.0521,168653.0
2019-11-27 12:05:00,22.49,22.52,22.45,22.47,87634.0,16.0521,16.0735,16.0235,16.0378,87634.0
2019-11-27 12:10:00,22.47,22.5,22.46,22.5,46326.0,16.0378,16.0592,16.0307,16.0592,46326.0
2019-11-27 12:15:00,22.5,22.5,22.45,22.45,73142.0,16.0592,16.0592,16.0235,16.0235,73142.0
2019-11-27 12:20:00,22.45,22.47,22.43,22.45,141928.0,16.0235,16.0378,16.0093,16.0235,141928.0
2019-11-27 12:25:00,22.45,22.45,22.41,22.43,29035.0,16.0235,16.0235,15.995,16.0093,29035.0
2019-11-27 12:30:00,22.44,22.47,22.43,22.44,80543.0,16.0164,16.0378,16.0093,16.0164,80543.0
2019-11-27 12:35:00,22.44,22.45,22.44,22.45,38707.0,16.0164,16.0235,16.0164,16.0235,38707.0
2019-11-27 12:40:00,22.45,22.47,22.44,22.46,80148.0,16.0235,16.0378,16.0164,16.0307,80148.0
2019-11-27 12:45:00,22.46,22.49,22.45,22.49,88942.0,16.0307,16.0521,16.0235,16.0521,88942.0
2019-11-27 12:50:00,22.49,22.51,22.48,22.48,37246.0,16.0521,16.0664,16.045,16.045,37246.0
2019-11-27 12:55:00,22.49,22.49,22.47,22.48,45107.0,16.0521,16.0521,16.0378,16.045,45107.0
2019-11-27 13:00:00,22.48,22.53,22.46,22.53,69061.0,16.045,16.0806,16.0307,16.0806,69061.0
2019-11-27 13:05:00,22.52,22.53,22.5,22.53,47386.0,16.0735,16.0806,16.0592,16.0806,47386.0
2019-11-27 13:10:00,22.52,22.56,22.51,22.54,27096.0,16.0735,16.1021,16.0664,16.0878,27096.0
2019-11-27 13:15:00,22.55,22.57,22.53,22.56,27940.0,16.0949,16.1092,16.0806,16.1021,27940.0
2019-11-27 13:20:00,22.56,22.6,22.56,22.6,42198.0,16.1021,16.1306,16.1021,16.1306,42198.0
2019-11-27 13:25:00,22.59,22.6,22.57,22.59,26914.0,16.1235,16.1306,16.1092,16.1235,26914.0
2019-11-27 13:30:00,22.59,22.61,22.58,22.6,45825.0,16.1235,16.1377,16.1163,16.1306,45825.0
2019-11-27 13:35:00,22.6,22.63,22.59,22.61,58922.0,16.1306,16.152,16.1235,16.1377,58922.0
2019-11-27 13:40:00,22.61,22.65,22.6,22.64,82681.0,16.1377,16.1663,16.1306,16.1592,82681.0
2019-11-27 13:45:00,22.65,22.65,22.64,22.65,14977.0,16.1663,16.1663,16.1592,16.1663,14977.0
2019-11-27 13:50:00,22.65,22.66,22.64,22.64,50428.0,16.1663,16.1734,16.1592,16.1592,50428.0
2019-11-27 13:55:00,22.65,22.67,22.64,22.66,49463.0,16.1663,16.1806,16.1592,16.1734,49463.0
2019-11-27 14:00:00,22.65,22.66,22.64,22.66,34273.0,16.1663,16.1734,16.1592,16.1734,34273.0
2019-11-27 14:05:00,22.65,22.67,22.65,22.66,70734.0,16.1663,16.1806,16.1663,16.1734,70734.0
2019-11-27 14:10:00,22.65,22.68,22.65,22.68,28837.0,16.1663,16.1877,16.1663,16.1877,28837.0
2019-11-27 14:15:00,22.67,22.68,22.65,22.65,43425.0,16.1806,16.1877,16.1663,16.1663,43425.0
2019-11-27 14:20:00,22.66,22.7,22.64,22.69,107150.0,16.1734,16.202,16.1592,16.1948,107150.0
2019-11-27 14:25:00,22.69,22.69,22.65,22.66,67504.0,16.1948,16.1948,16.1663,16.1734,67504.0
2019-11-27 14:30:00,22.67,22.68,22.66,22.67,37982.0,16.1806,16.1877,16.1734,16.1806,37982.0
2019-11-27 14:35:00,22.67,22.69,22.66,22.68,34806.0,16.1806,16.1948,16.1734,16.1877,34806.0
2019-11-27 14:40:00,22.68,22.68,22.67,22.68,27616.0,16.1877,16.1877,16.1806,16.1877,27616.0
2019-11-27 14:45:00,22.68,22.68,22.66,22.68,57117.0,16.1877,16.1877,16.1734,16.1877,57117.0
2019-11-27 14:50:00,22.67,22.69,22.67,22.68,52143.0,16.1806,16.1948,16.1806,16.1877,52143.0
2019-11-27 14:55:00,22.68,22.68,22.67,22.68,83719.0,16.1877,16.1877,16.1806,16.1877,83719.0
2019-11-27 15:00:00,22.68,22.68,22.66,22.68,77456.0,16.1877,16.1877,16.1734,16.1877,77456.0
2019-11-27 15:05:00,22.67,22.68,22.67,22.68,69335.0,16.1806,16.1877,16.1806,16.1877,69335.0
2019-11-27 15:10:00,22.68,22.68,22.67,22.68,40123.0,16.1877,16.1877,16.1806,16.1877,40123.0
2019-11-27 15:15:00,22.68,22.68,22.67,22.68,52731.0,16.1877,16.1877,16.1806,16.1877,52731.0
2019-11-27 15:20:00,22.68,22.68,22.66,22.67,39981.0,16.1877,16.1877,16.1734,16.1806,39981.0
2019-11-27 15:25:00,22.67,22.68,22.66,22.68,44826.0,16.1806,16.1877,16.1734,16.1877,44826.0
2019-11-27 15:30:00,22.68,22.68,22.67,22.67,29376.0,16.1877,16.1877,16.1806,16.1806,29376.0
2019-11-27 15:35:00,22.68,22.68,22.67,22.68,40358.0,16.1877,16.1877,16.1806,16.1877,40358.0
2019-11-27 15:40:00,22.68,22.7,22.67,22.69,60332.0,16.1877,16.202,16.1806,16.1948,60332.0
2019-11-27 15:45:00,22.69,22.69,22.68,22.68,50594.0,16.1948,16.1948,16.1877,16.1877,50594.0
2019-11-27 15:50:00,22.68,22.7,22.67,22.7,181253.0,16.1877,16.202,16.1806,16.202,181253.0
2019-11-27 15:55:00,22.7,22.73,22.69,22.71,361520.0,16.202,16.2234,16.1948,16.2091,361520.0
2019-11-29 09:30:00,22.62,22.67,22.52,22.6,108871.0,16.1449,16.1806,16.0735,16.1306,108871.0
2019-11-29 09:35:00,22.61,22.68,22.6,22.67,69580.0,16.1377,16.1877,16.1306,16.1806,69580.0
2019-11-29 09:40:00,22.68,22.7,22.66,22.69,127018.0,16.1877,16.202,16.1734,16.1948,127018.0
2019-11-29 09:45:00,22.7,22.71,22.66,22.69,49492.0,16.202,16.2091,16.1734,16.1948,49492.0
2019-11-29 09:50:00,22.7,22.77,22.69,22.75,34242.0,16.202,16.2519,16.1948,16.2377,34242.0
2019-11-29 09:55:00,22.75,22.75,22.71,22.71,31959.0,16.2377,16.2377,16.2091,16.2091,31959.0
2019-11-29 10:00:00,22.71,22.73,22.69,22.73,136760.0,16.2091,16.2234,16.1948,16.2234,136760.0
2019-11-29 10:05:00,22.73,22.73,22.61,22.61,193643.0,16.2234,16.2234,16.1377,16.1377,193643.0
2019-11-29 10:10:00,22.61,22.61,22.54,22.54,74049.0,16.1377,16.1377,16.0878,16.0878,74049.0
2019-11-29 10:15:00,22.54,22.62,22.53,22.6,56824.0,16.0878,16.1449,16.0806,16.1306,56824.0
2019-11-29 10:20:00,22.6,22.63,22.58,22.6,66921.0,16.1306,16.152,16.1163,16.1306,66921.0
2019-11-29 10:25:00,22.61,22.64,22.6,22.63,38490.0,16.1377,16.1592,16.1306,16.152,38490.0
2019-11-29 10:30:00,22.64,22.65,22.61,22.64,41301.0,16.1592,16.1663,16.1377,16.1592,41301.0
2019-11-29 10:35:00,22.62,22.63,22.6,22.62,30809.0,16.1449,16.152,16.1306,16.1449,30809.0
2019-11-29 10:40:00,22.61,22.62,22.58,22.59,54202.0,16.1377,16.1449,16.1163,16.1235,54202.0
2019-11-29 10:45:00,22.59,22.6,22.58,22.59,52341.0,16.1235,16.1306,16.1163,16.1235,52341.0
2019-11-29 10:50:00,22.59,22.61,22.58,22.59,114102.0,16.1235,16.1377,16.1163,16.1235,114102.0
2019-11-29 10:55:00,22.58,22.59,22.53,22.54,173082.0,16.1163,16.1235,16.0806,16.0878,173082.0
2019-11-29 11:00:00,22.54,22.56,22.53,22.56,105411.0,16.0878,16.1021,16.0806,16.1021,105411.0
2019-11-29 11:05:00,22.55,22.59,22.53,22.59,86711.0,16.0949,16.1235,16.0806,16.1235,86711.0
2019-11-29 11:10:00,22.59,22.64,22.58,22.61,131626.0,16.1235,16.1592,16.1163,16.1377,131626.0
2019-11-29 11:15:00,22.6,22.62,22.6,22.6,61574.0,16.1306,16.1449,16.1306,16.1306,61574.0
2019-11-29 11:20:00,22.6,22.61,22.57,22.61,113002.0,16.1306,16.1377,16.1092,16.1377,113002.0
2019-11-29 11:25:00,22.61,22.61,22.55,22.58,52443.0,16.1377,16.1377,16.0949,16.1163,52443.0
2019-11-29 11:30:00,22.58,22.61,22.57,22.61,51196.0,16.1163,16.1377,16.1092,16.1377,51196.0
2019-11-29 11:35:00,22.61,22.64,22.6,22.63,47836.0,16.1377,16.1592,16.1306,16.152,47836.0
2019-11-29 11:40:00,22.63,22.73,22.63,22.73,50451.0,16.152,16.2234,16.152,16.2234,50451.0
2019-11-29 11:45:00,22.73,22.73,22.7,22.71,32819.0,16.2234,16.2234,16.202,16.2091,32819.0
2019-11-29 11:50:00,22.7,22.73,22.68,22.71,94409.0,16.202,16.2234,16.1877,16.2091,94409.0
2019-11-29 11:55:00,22.71,22.76,22.7,22.76,68515.0,16.2091,16.2448,16.202,16.2448,68515.0
2019-11-29 12:00:00,22.76,22.78,22.74,22.75,83216.0,16.2448,16.2591,16.2305,16.2377,83216.0
2019-11-29 12:05:00,22.76,22.76,22.71,22.71,55822.0,16.2448,16.2448,16.2091,16.2091,55822.0
2019-11-29 12:10:00,22.71,22.75,22.71,22.73,87745.0,16.2091,16.2377,16.2091,16.2234,87745.0
2019-11-29 12:15:00,22.72,22.76,22.72,22.76,66275.0,16.2162,16.2448,16.2162,16.2448,66275.0
2019-11-29 12:20:00,22.76,22.77,22.74,22.75,80099.0,16.2448,16.2519,16.2305,16.2377,80099.0
2019-11-29 12:25:00,22.75,22.77,22.73,22.77,68422.0,16.2377,16.2519,16.2234,16.2519,68422.0
2019-11-29 12:30:00,22.77,22.78,22.75,22.76,69837.0,16.2519,16.2591,16.2377,16.2448,69837.0
2019-11-29 12:35:00,22.76,22.77,22.73,22.73,81769.0,16.2448,16.2519,16.2234,16.2234,81769.0
2019-11-29 12:40:00,22.73,22.73,22.67,22.68,77381.0,16.2234,16.2234,16.1806,16.1877,77381.0
2019-11-29 12:45:00,22.68,22.72,22.67,22.67,129635.0,16.1877,16.2162,16.1806,16.1806,129635.0
2019-11-29 12:50:00,22.68,22.72,22.67,22.71,201387.0,16.1877,16.2162,16.1806,16.2091,201387.0
2019-11-29 12:55:00,22.71,22.74,22.68,22.73,407668.0,16.2091,16.2305,16.1877,16.2234,407668.0
2019-12-02 09:30:00,22.87,22.9,22.79,22.83,257702.0,16.3233,16.3447,16.2662,16.2948,257702.0
2019-12-02 09:35:00,22.84,22.87,22.76,22.77,159363.0,16.3019,16.3233,16.2448,16.2519,159363.0
2019-12-02 09:40:00,22.77,22.88,22.77,22.8,112010.0,16.2519,16.3304,16.2519,16.2733,112010.0
2019-12-02 09:45:00,22.8,22.87,22.8,22.83,70102.0,16.2733,16.3233,16.2733,16.2948,70102.0
2019-12-02 09:50:00,22.83,22.87,22.83,22.85,48425.0,16.2948,16.3233,16.2948,16.309,48425.0
2019-12-02 09:55:00,22.85,22.93,22.84,22.93,86862.0,16.309,16.3661,16.3019,16.3661,86862.0
2019-12-02 10:00:00,22.92,22.94,22.81,22.81,141547.0,16.359,16.3733,16.2805,16.2805,141547.0
2019-12-02 10:05:00,22.82,22.82,22.72,22.75,97385.0,16.2876,16.2876,16.2162,16.2377,97385.0
2019-12-02 10:10:00,22.75,22.84,22.73,22.83,113214.0,16.2377,16.3019,16.2234,16.2948,113214.0
2019-12-02 10:15:00,22.83,22.85,22.77,22.79,123748.0,16.2948,16.309,16.2519,16.2662,123748.0
2019-12-02 10:20:00,22.79,22.8,22.77,22.77,101459.0,16.2662,16.2733,16.2519,16.2519,101459.0
2019-12-02 10:25:00,22.77,22.85,22.77,22.84,184678.0,16.2519,16.309,16.2519,16.3019,184678.0
2019-12-02 10:30:00,22.84,22.89,22.79,22.87,193114.0,16.3019,16.3376,16.2662,16.3233,193114.0
2019-12-02 10:35:00,22.86,22.86,22.75,22.77,298039.0,16.3162,16.3162,16.2377,16.2519,298039.0
2019-12-02 10:40:00,22.78,22.89,22.78,22.89,113781.0,16.2591,16.3376,16.2591,16.3376,113781.0
2019-12-02 10:45:00,22.89,22.89,22.82,22.84,68243.0,16.3376,16.3376,16.2876,16.3019,68243.0
2019-12-02 10:50:00,22.84,22.86,22.83,22.86,122388.0,16.3019,16.3162,16.2948,16.3162,122388.0
2019-12-02 10:55:00,22.85,22.86,22.81,22.82,86898.0,16.309,16.3162,16.2805,16.2876,86898.0
2019-12-02 11:00:00,22.82,22.83,22.79,22.82,66715.0,16.2876,16.2948,16.2662,16.2876,66715.0
2019-12-02 11:05:00,22.82,22.82,22.76,22.78,77337.0,16.2876,16.2876,16.2448,16.2591,77337.0
2019-12-02 11:10:00,22.77,22.79,22.76,22.79,127601.0,16.2519,16.2662,16.2448,16.2662,127601.0
2019-12-02 11:15:00,22.78,22.85,22.78,22.85,85348.0,16.2591,16.309,16.2591,16.309,85348.0
2019-12-02 11:20:00,22.84,22.86,22.83,22.84,45607.0,16.3019,16.3162,16.2948,16.3019,45607.0
2019-12-02 11:25:00,22.85,22.89,22.84,22.89,25338.0,16.309,16.3376,16.3019,16.3376,25338.0
2019-12-02 11:30:00,22.88,22.89,22.84,22.87,42971.0,16.3304,16.3376,16.3019,16.3233,42971.0
2019-12-02 11:35:00,22.87,22.9,22.85,22.89,43163.0,16.3233,16.3447,16.309,16.3376,43163.0
2019-12-02 11:40:00,22.89,22.89,22.84,22.85,67115.0,16.3376,16.3376,16.3019,16.309,67115.0
2019-12-02 11:45:00,22.86,22.89,22.85,22.89,44603.0,16.3162,16.3376,16.309,16.3376,44603.0
2019-12-02 11:50:00,22.89,22.89,22.86,22.87,67388.0,16.3376,16.3376,16.3162,16.3233,67388.0
2019-12-02 11:55:00,22.88,22.91,22.85,22.86,96154.0,16.3304,16.3519,16.309,16.3162,96154.0
2019-12-02 12:00:00,22.86,22.89,22.85,22.88,128049.0,16.3162,16.3376,16.309,16.3304,128049.0
2019-12-02 12:05:00,22.88,22.9,22.87,22.89,68381.0,16.3304,16.3447,16.3233,16.3376,68381.0
2019-12-02 12:10:00,22.89,22.89,22.86,22.87,48065.0,16.3376,16.3376,16.3162,16.3233,48065.0
2019-12-02 12:15:00,22.87,22.87,22.82,22.82,50769.0,16.3233,16.3233,16.2876,16.2876,50769.0
2019-12-02 12:20:00,22.82,22.83,22.79,22.8,39654.0,16.2876,16.2948,16.2662,16.2733,39654.0
2019-12-02 12:25:00,22.79,22.82,22.77,22.8,41042.0,16.2662,16.2876,16.2519,16.2733,41042.0
2019-12-02 12:30:00,22.8,22.8,22.78,22.79,27916.0,16.2733,16.2733,16.2591,16.2662,27916.0
2019-12-02 12:35:00,22.8,22.8,22.76,22.77,37452.0,16.2733,16.2733,16.2448,16.2519,37452.0
2019-12-02 12:40:00,22.77,22.82,22.76,22.82,138248.0,16.2519,16.2876,16.2448,16.2876,138248.0
2019-12-02 12:45:00,22.82,22.82,22.8,22.81,136195.0,16.2876,16.2876,16.2733,16.2805,136195.0
2019-12-02 12:50:00,22.81,22.82,22.8,22.8,86161.0,16.2805,16.2876,16.2733,16.2733,86161.0
2019-12-02 12:55:00,22.8,22.82,22.8,22.8,25467.0,16.2733,16.2876,16.2733,16.2733,25467.0
2019-12-02 13:00:00,22.8,22.81,22.76,22.77,62962.0,16.2733,16.2805,16.2448,16.2519,62962.0
2019-12-02 13:05:00,22.77,22.77,22.73,22.73,37683.0,16.2519,16.2519,16.2234,16.2234,37683.0
2019-12-02 13:10:00,22.74,22.75,22.68,22.75,130255.0,16.2305,16.2377,16.1877,16.2377,130255.0
2019-12-02 13:15:00,22.75,22.76,22.74,22.76,72477.0,16.2377,16.2448,16.2305,16.2448,72477.0
2019-12-02 13:20:00,22.75,22.76,22.73,22.76,81065.0,16.2377,16.2448,16.2234,16.2448,81065.0
2019-12-02 13:25:00,22.76,22.76,22.73,22.75,88238.0,16.2448,16.2448,16.2234,16.2377,88238.0
2019-12-02 13:30:00,22.75,22.75,22.73,22.73,35938.0,16.2377,16.2377,16.2234,16.2234,35938.0
2019-12-02 13:35:00,22.74,22.74,22.71,22.71,70894.0,16.2305,16.2305,16.2091,16.2091,70894.0
2019-12-02 13:40:00,22.72,22.73,22.72,22.73,28717.0,16.2162,16.2234,16.2162,16.2234,28717.0
2019-12-02 13:45:00,22.73,22.74,22.71,22.73,60403.0,16.2234,16.2305,16.2091,16.2234,60403.0
2019-12-02 13:50:00,22.73,22.76,22.73,22.75,82161.0,16.2234,16.2448,16.2234,16.2377,82161.0
2019-12-02 13:55:00,22.76,22.76,22.74,22.75,25528.0,16.2448,16.2448,16.2305,16.2377,25528.0
2019-12-02 14:00:00,22.75,22.75,22.73,22.75,55426.0,16.2377,16.2377,16.2234,16.2377,55426.0
2019-12-02 14:05:00,22.74,22.74,22.65,22.67,113787.0,16.2305,16.2305,16.1663,16.1806,113787.0
2019-12-02 14:10:00,22.68,22.69,22.65,22.65,38499.0,16.1877,16.1948,16.1663,16.1663,38499.0
2019-12-02 14:15:00,22.66,22.67,22.63,22.66,35927.0,16.1734,16.1806,16.152,16.1734,35927.0
2019-12-02 14:20:00,22.65,22.69,22.64,22.69,75504.0,16.1663,16.1948,16.1592,16.1948,75504.0
2019-12-02 14:25:00,22.69,22.7,22.67,22.69,35897.0,16.1948,16.202,16.1806,16.1948,35897.0
2019-12-02 14:30:00,22.69,22.7,22.68,22.69,46188.0,16.1948,16.202,16.1877,16.1948,46188.0
2019-12-02 14:35:00,22.7,22.7,22.68,22.69,58816.0,16.202,16.202,16.1877,16.1948,58816.0
2019-12-02 14:40:00,22.69,22.73,22.68,22.72,83769.0,16.1948,16.2234,16.1877,16.2162,83769.0
2019-12-02 14:45:00,22.72,22.72,22.64,22.69,128006.0,16.2162,16.2162,16.1592,16.1948,128006.0
2019-12-02 14:50:00,22.69,22.69,22.66,22.66,43611.0,16.1948,16.1948,16.1734,16.1734,43611.0
2019-12-02 14:55:00,22.66,22.68,22.66,22.67,40170.0,16.1734,16.1877,16.1734,16.1806,40170.0
2019-12-02 15:00:00,22.67,22.67,22.65,22.65,41688.0,16.1806,16.1806,16.1663,16.1663,41688.0
2019-12-02 15:05:00,22.65,22.65,22.62,22.62,52276.0,16.1663,16.1663,16.1449,16.1449,52276.0
2019-12-02 15:10:00,22.63,22.63,22.58,22.58,54779.0,16.152,16.152,16.1163,16.1163,54779.0
2019-12-02 15:15:00,22.59,22.62,22.58,22.61,94173.0,16.1235,16.1449,16.1163,16.1377,94173.0
2019-12-02 15:20:00,22.61,22.62,22.58,22.59,60536.0,16.1377,16.1449,16.1163,16.1235,60536.0
2019-12-02 15:25:00,22.59,22.59,22.58,22.59,75320.0,16.1235,16.1235,16.1163,16.1235,75320.0
2019-12-02 15:30:00,22.59,22.6,22.58,22.6,118441.0,16.1235,16.1306,16.1163,16.1306,118441.0
2019-12-02 15:35:00,22.59,22.62,22.58,22.59,126458.0,16.1235,16.1449,16.1163,16.1235,126458.0
2019-12-02 15:40:00,22.6,22.61,22.59,22.6,59260.0,16.1306,16.1377,16.1235,16.1306,59260.0
2019-12-02 15:45:00,22.61,22.62,22.59,22.6,75837.0,16.1377,16.1449,16.1235,16.1306,75837.0
2019-12-02 15:50:00,22.59,22.6,22.55,22.55,243962.0,16.1235,16.1306,16.0949,16.0949,243962.0
2019-12-02 15:55:00,22.55,22.57,22.54,22.57,437472.0,16.0949,16.1092,16.0878,16.1092,437472.0
2019-12-03 09:30:00,22.4,22.5,22.24,22.28,266010.0,15.9879,16.0592,15.8737,15.9022,266010.0
2019-12-03 09:35:00,22.27,22.27,22.16,22.23,472265.0,15.8951,15.8951,15.8166,15.8665,472265.0
2019-12-03 09:40:00,22.22,22.26,22.19,22.25,447597.0,15.8594,15.8879,15.838,15.8808,447597.0
2019-12-03 09:45:00,22.25,22.25,22.2,22.22,724718.0,15.8808,15.8808,15.8451,15.8594,724718.0
2019-12-03 09:50:00,22.22,22.27,22.17,22.18,491335.0,15.8594,15.8951,15.8237,15.8308,491335.0
2019-12-03 09:55:00,22.18,22.31,22.16,22.29,182889.0,15.8308,15.9236,15.8166,15.9093,182889.0
2019-12-03 10:00:00,22.29,22.3,22.21,22.29,364669.0,15.9093,15.9165,15.8522,15.9093,364669.0
2019-12-03 10:05:00,22.29,22.34,22.27,22.29,125599.0,15.9093,15.945,15.8951,15.9093,125599.0
2019-12-03 10:10:00,22.29,22.3,22.25,22.27,196398.0,15.9093,15.9165,15.8808,15.8951,196398.0
2019-12-03 10:15:00,22.27,22.35,22.24,22.34,180093.0,15.8951,15.9522,15.8737,15.945,180093.0
2019-12-03 10:20:00,22.34,22.36,22.31,22.32,80362.0,15.945,15.9593,15.9236,15.9308,80362.0
2019-12-03 10:25:00,22.32,22.33,22.29,22.33,55101.0,15.9308,15.9379,15.9093,15.9379,55101.0
2019-12-03 10:30:00,22.32,22.34,22.27,22.31,120511.0,15.9308,15.945,15.8951,15.9236,120511.0
2019-12-03 10:35:00,22.32,22.32,22.26,22.29,78828.0,15.9308,15.9308,15.8879,15.9093,78828.0
2019-12-03 10:40:00,22.28,22.35,22.27,22.34,58079.0,15.9022,15.9522,15.8951,15.945,58079.0
2019-12-03 10:45:00,22.33,22.34,22.29,22.3,112182.0,15.9379,15.945,15.9093,15.9165,112182.0
2019-12-03 10:50:00,22.3,22.33,22.27,22.33,109296.0,15.9165,15.9379,15.8951,15.9379,109296.0
2019-12-03 10:55:00,22.32,22.33,22.26,22.27,92252.0,15.9308,15.9379,15.8879,15.8951,92252.0
2019-12-03 11:00:00,22.26,22.26,22.16,22.22,199825.0,15.8879,15.8879,15.8166,15.8594,199825.0
2019-12-03 11:05:00,22.21,22.23,22.18,22.23,337860.0,15.8522,15.8665,15.8308,15.8665,337860.0
2019-12-03 11:10:00,22.23,22.25,22.2,22.24,69853.0,15.8665,15.8808,15.8451,15.8737,69853.0
2019-12-03 11:15:00,22.24,22.27,22.23,22.27,97184.0,15.8737,15.8951,15.8665,15.8951,97184.0
2019-12-03 11:20:00,22.27,22.29,22.25,22.28,85809.0,15.8951,15.9093,15.8808,15.9022,85809.0
2019-12-03 11:25:00,22.28,22.29,22.26,22.29,55831.0,15.9022,15.9093,15.8879,15.9093,55831.0
2019-12-03 11:30:00,22.29,22.31,22.26,22.3,83624.0,15.9093,15.9236,15.8879,15.9165,83624.0
2019-12-03 11:35:00,22.31,22.34,22.3,22.32,58097.0,15.9236,15.945,15.9165,15.9308,58097.0
2019-12-03 11:40:00,22.32,22.35,22.3,22.3,94770.0,15.9308,15.9522,15.9165,15.9165,94770.0
2019-12-03 11:45:00,22.3,22.31,22.22,22.24,103849.0,15.9165,15.9236,15.8594,15.8737,103849.0
2019-12-03 11:50:00,22.24,22.24,22.2,22.22,45740.0,15.8737,15.8737,15.8451,15.8594,45740.0
2019-12-03 11:55:00,22.22,22.25,22.22,22.25,26512.0,15.8594,15.8808,15.8594,15.8808,26512.0
2019-12-03 12:00:00,22.25,22.25,22.21,22.21,76342.0,15.8808,15.8808,15.8522,15.8522,76342.0
2019-12-03 12:05:00,22.21,22.23,22.21,22.21,40821.0,15.8522,15.8665,15.8522,15.8522,40821.0
2019-12-03 12:10:00,22.22,22.22,22.16,22.19,58977.0,15.8594,15.8594,15.8166,15.838,58977.0
2019-12-03 12:15:00,22.2,22.24,22.19,22.23,133435.0,15.8451,15.8737,15.838,15.8665,133435.0
2019-12-03 12:20:00,22.23,22.27,22.22,22.25,46579.0,15.8665,15.8951,15.8594,15.8808,46579.0
2019-12-03 12:25:00,22.25,22.26,22.23,22.25,196865.0,15.8808,15.8879,15.8665,15.8808,196865.0
2019-12-03 12:30:00,22.25,22.28,22.24,22.27,58872.0,15.8808,15.9022,15.8737,15.8951,58872.0
2019-12-03 12:35:00,22.27,22.28,22.27,22.27,40253.0,15.8951,15.9022,15.8951,15.8951,40253.0
2019-12-03 12:40:00,22.28,22.29,22.26,22.28,94641.0,15.9022,15.9093,15.8879,15.9022,94641.0
2019-12-03 12:45:00,22.28,22.3,22.27,22.28,43743.0,15.9022,15.9165,15.8951,15.9022,43743.0
2019-12-03 12:50:00,22.28,22.28,22.24,22.25,91511.0,15.9022,15.9022,15.8737,15.8808,91511.0
2019-12-03 12:55:00,22.25,22.26,22.22,22.23,242267.0,15.8808,15.8879,15.8594,15.8665,242267.0
2019-12-03 13:00:00,22.23,22.25,22.22,22.23,142441.0,15.8665,15.8808,15.8594,15.8665,142441.0
2019-12-03 13:05:00,22.22,22.25,22.21,22.24,41899.0,15.8594,15.8808,15.8522,15.8737,41899.0
2019-12-03 13:10:00,22.24,22.25,22.22,22.23,58709.0,15.8737,15.8808,15.8594,15.8665,58709.0
2019-12-03 13:15:00,22.23,22.24,22.2,22.21,87660.0,15.8665,15.8737,15.8451,15.8522,87660.0
2019-12-03 13:20:00,22.21,22.22,22.2,22.22,174394.0,15.8522,15.8594,15.8451,15.8594,174394.0
2019-12-03 13:25:00,22.21,22.23,22.2,22.23,336513.0,15.8522,15.8665,15.8451,15.8665,336513.0
2019-12-03 13:30:00,22.23,22.25,22.21,22.23,218580.0,15.8665,15.8808,15.8522,15.8665,218580.0
2019-12-03 13:35:00,22.23,22.27,22.23,22.24,146413.0,15.8665,15.8951,15.8665,15.8737,146413.0
2019-12-03 13:40:00,22.23,22.26,22.23,22.24,67290.0,15.8665,15.8879,15.8665,15.8737,67290.0
2019-12-03 13:45:00,22.25,22.25,22.22,22.24,43156.0,15.8808,15.8808,15.8594,15.8737,43156.0
2019-12-03 13:50:00,22.23,22.24,22.2,22.22,246749.0,15.8665,15.8737,15.8451,15.8594,246749.0
2019-12-03 13:55:00,22.22,22.24,22.21,22.23,65499.0,15.8594,15.8737,15.8522,15.8665,65499.0
2019-12-03 14:00:00,22.23,22.24,22.22,22.22,71275.0,15.8665,15.8737,15.8594,15.8594,71275.0
2019-12-03 14:05:00,22.23,22.31,22.19,22.23,197269.0,15.8665,15.9236,15.838,15.8665,197269.0
2019-12-03 14:10:00,22.23,22.25,22.21,22.21,35213.0,15.8665,15.8808,15.8522,15.8522,35213.0
2019-12-03 14:15:00,22.21,22.25,22.2,22.25,421807.0,15.8522,15.8808,15.8451,15.8808,421807.0
2019-12-03 14:20:00,22.25,22.26,22.2,22.23,363423.0,15.8808,15.8879,15.8451,15.8665,363423.0
2019-12-03 14:25:00,22.23,22.27,22.22,22.26,715824.0,15.8665,15.8951,15.8594,15.8879,715824.0
2019-12-03 14:30:00,22.27,22.31,22.25,22.28,166197.0,15.8951,15.9236,15.8808,15.9022,166197.0
2019-12-03 14:35:00,22.28,22.29,22.27,22.29,53898.0,15.9022,15.9093,15.8951,15.9093,53898.0
2019-12-03 14:40:00,22.29,22.29,22.26,22.26,44397.0,15.9093,15.9093,15.8879,15.8879,44397.0
2019-12-03 14:45:00,22.27,22.29,22.25,22.25,135585.0,15.8951,15.9093,15.8808,15.8808,135585.0
2019-12-03 14:50:00,22.26,22.3,22.25,22.29,181074.0,15.8879,15.9165,15.8808,15.9093,181074.0
2019-12-03 14:55:00,22.28,22.29,22.23,22.24,68541.0,15.9022,15.9093,15.8665,15.8737,68541.0
2019-12-03 15:00:00,22.24,22.26,22.23,22.25,77888.0,15.8737,15.8879,15.8665,15.8808,77888.0
2019-12-03 15:05:00,22.24,22.25,22.22,22.23,136762.0,15.8737,15.8808,15.8594,15.8665,136762.0
2019-12-03 15:10:00,22.23,22.24,22.22,22.22,60099.0,15.8665,15.8737,15.8594,15.8594,60099.0
2019-12-03 15:15:00,22.23,22.24,22.2,22.21,99364.0,15.8665,15.8737,15.8451,15.8522,99364.0
2019-12-03 15:20:00,22.22,22.23,22.2,22.22,136104.0,15.8594,15.8665,15.8451,15.8594,136104.0
2019-12-03 15:25:00,22.22,22.26,22.22,22.26,57727.0,15.8594,15.8879,15.8594,15.8879,57727.0
2019-12-03 15:30:00,22.25,22.25,22.21,22.21,72906.0,15.8808,15.8808,15.8522,15.8522,72906.0
2019-12-03 15:35:00,22.21,22.22,22.2,22.22,205790.0,15.8522,15.8594,15.8451,15.8594,205790.0
2019-12-03 15:40:00,22.22,22.22,22.2,22.2,59240.0,15.8594,15.8594,15.8451,15.8451,59240.0
2019-12-03 15:45:00,22.2,22.22,22.19,22.21,120646.0,15.8451,15.8594,15.838,15.8522,120646.0
2019-12-03 15:50:00,22.22,22.23,22.2,22.21,167425.0,15.8594,15.8665,15.8451,15.8522,167425.0
2019-12-03 15:55:00,22.2,22.22,22.18,22.21,408296.0,15.8451,15.8594,15.8308,15.8522,408296.0
2019-12-04 09:30:00,22.32,22.37,22.2,22.23,209586.0,15.9308,15.9664,15.8451,15.8665,209586.0
2019-12-04 09:35:00,22.22,22.32,22.2,22.29,78948.0,15.8594,15.9308,15.8451,15.9093,78948.0
2019-12-04 09:40:00,22.29,22.35,22.29,22.32,109437.0,15.9093,15.9522,15.9093,15.9308,109437.0
2019-12-04 09:45:00,22.33,22.48,22.32,22.48,64316.0,15.9379,16.045,15.9308,16.045,64316.0
2019-12-04 09:50:00,22.48,22.51,22.45,22.48,174369.0,16.045,16.0664,16.0235,16.045,174369.0
2019-12-04 09:55:00,22.48,22.52,22.46,22.5,67394.0,16.045,16.0735,16.0307,16.0592,67394.0
2019-12-04 10:00:00,22.5,22.6,22.48,22.6,84603.0,16.0592,16.1306,16.045,16.1306,84603.0
2019-12-04 10:05:00,22.6,22.63,22.58,22.62,134435.0,16.1306,16.152,16.1163,16.1449,134435.0
2019-12-04 10:10:00,22.62,22.62,22.49,22.5,160568.0,16.1449,16.1449,16.0521,16.0592,160568.0
2019-12-04 10:15:00,22.5,22.54,22.49,22.52,61968.0,16.0592,16.0878,16.0521,16.0735,61968.0
2019-12-04 10:20:00,22.52,22.54,22.49,22.52,58217.0,16.0735,16.0878,16.0521,16.0735,58217.0
2019-12-04 10:25:00,22.52,22.54,22.5,22.51,56309.0,16.0735,16.0878,16.0592,16.0664,56309.0
2019-12-04 10:30:00,22.51,22.54,22.49,22.51,79071.0,16.0664,16.0878,16.0521,16.0664,79071.0
2019-12-04 10:35:00,22.51,22.54,22.5,22.51,56951.0,16.0664,16.0878,16.0592,16.0664,56951.0
2019-12-04 10:40:00,22.52,22.55,22.51,22.52,49743.0,16.0735,16.0949,16.0664,16.0735,49743.0
2019-12-04 10:45:00,22.52,22.52,22.47,22.51,121781.0,16.0735,16.0735,16.0378,16.0664,121781.0
2019-12-04 10:50:00,22.51,22.55,22.5,22.54,46734.0,16.0664,16.0949,16.0592,16.0878,46734.0
2019-12-04 10:55:00,22.55,22.57,22.54,22.55,63557.0,16.0949,16.1092,16.0878,16.0949,63557.0
2019-12-04 11:00:00,22.55,22.57,22.52,22.54,48733.0,16.0949,16.1092,16.0735,16.0878,48733.0
2019-12-04 11:05:00,22.54,22.55,22.49,22.5,94918.0,16.0878,16.0949,16.0521,16.0592,94918.0
2019-12-04 11:10:00,22.51,22.52,22.44,22.46,82366.0,16.0664,16.0735,16.0164,16.0307,82366.0
2019-12-04 11:15:00,22.47,22.49,22.45,22.46,61158.0,16.0378,16.0521,16.0235,16.0307,61158.0
2019-12-04 11:20:00,22.45,22.46,22.38,22.39,101847.0,16.0235,16.0307,15.9736,15.9807,101847.0
2019-12-04 11:25:00,22.39,22.4,22.35,22.39,77849.0,15.9807,15.9879,15.9522,15.9807,77849.0
2019-12-04 11:30:00,22.39,22.41,22.36,22.4,54262.0,15.9807,15.995,15.9593,15.9879,54262.0
2019-12-04 11:35:00,22.4,22.41,22.36,22.38,57856.0,15.9879,15.995,15.9593,15.9736,57856.0
2019-12-04 11:40:00,22.38,22.39,22.34,22.38,100938.0,15.9736,15.9807,15.945,15.9736,100938.0
2019-12-04 11:45:00,22.39,22.4,22.37,22.38,53433.0,15.9807,15.9879,15.9664,15.9736,53433.0
2019-12-04 11:50:00,22.38,22.4,22.36,22.36,46058.0,15.9736,15.9879,15.9593,15.9593,46058.0
2019-12-04 11:55:00,22.35,22.38,22.34,22.37,82957.0,15.9522,15.9736,15.945,15.9664,82957.0
2019-12-04 12:00:00,22.36,22.37,22.31,22.32,75768.0,15.9593,15.9664,15.9236,15.9308,75768.0
2019-12-04 12:05:00,22.33,22.35,22.3,22.33,81499.0,15.9379,15.9522,15.9165,15.9379,81499.0
2019-12-04 12:10:00,22.33,22.34,22.31,22.33,49730.0,15.9379,15.945,15.9236,15.9379,49730.0
2019-12-04 12:15:00,22.33,22.35,22.29,22.35,96272.0,15.9379,15.9522,15.9093,15.9522,96272.0
2019-12-04 12:20:00,22.34,22.35,22.32,22.32,19674.0,15.945,15.9522,15.9308,15.9308,19674.0
2019-12-04 12:25:00,22.33,22.34,22.28,22.28,63107.0,15.9379,15.945,15.9022,15.9022,63107.0
2019-12-04 12:30:00,22.29,22.29,22.21,22.21,159334.0,15.9093,15.9093,15.8522,15.8522,159334.0
2019-12-04 12:35:00,22.21,22.22,22.17,22.22,124798.0,15.8522,15.8594,15.8237,15.8594,124798.0
2019-12-04 12:40:00,22.21,22.24,22.21,22.23,42432.0,15.8522,15.8737,15.8522,15.8665,42432.0
2019-12-04 12:45:00,22.23,22.27,22.22,22.24,35588.0,15.8665,15.8951,15.8594,15.8737,35588.0
2019-12-04 12:50:00,22.25,22.26,22.23,22.25,48153.0,15.8808,15.8879,15.8665,15.8808,48153.0
2019-12-04 12:55:00,22.25,22.26,22.23,22.23,24895.0,15.8808,15.8879,15.8665,15.8665,24895.0
2019-12-04 13:00:00,22.23,22.25,22.2,22.21,42266.0,15.8665,15.8808,15.8451,15.8522,42266.0
2019-12-04 13:05:00,22.2,22.23,22.2,22.21,44747.0,15.8451,15.8665,15.8451,15.8522,44747.0
2019-12-04 13:10:00,22.2,22.22,22.18,22.21,59332.0,15.8451,15.8594,15.8308,15.8522,59332.0
2019-12-04 13:15:00,22.21,22.24,22.19,22.23,58400.0,15.8522,15.8737,15.838,15.8665,58400.0
2019-12-04 13:20:00,22.23,22.24,22.22,22.22,28982.0,15.8665,15.8737,15.8594,15.8594,28982.0
2019-12-04 13:25:00,22.22,22.24,22.21,22.23,68053.0,15.8594,15.8737,15.8522,15.8665,68053.0
2019-12-04 13:30:00,22.22,22.23,22.21,22.22,62576.0,15.8594,15.8665,15.8522,15.8594,62576.0
2019-12-04 13:35:00,22.22,22.24,22.21,22.23,54776.0,15.8594,15.8737,15.8522,15.8665,54776.0
2019-12-04 13:40:00,22.23,22.24,22.21,22.22,108017.0,15.8665,15.8737,15.8522,15.8594,108017.0
2019-12-04 13:45:00,22.22,22.22,22.2,22.21,49604.0,15.8594,15.8594,15.8451,15.8522,49604.0
2019-12-04 13:50:00,22.21,22.21,22.18,22.18,59047.0,15.8522,15.8522,15.8308,15.8308,59047.0
2019-12-04 13:55:00,22.18,22.22,22.17,22.21,85953.0,15.8308,15.8594,15.8237,15.8522,85953.0
2019-12-04 14:00:00,22.21,22.23,22.19,22.23,104734.0,15.8522,15.8665,15.838,15.8665,104734.0
2019-12-04 14:05:00,22.23,22.24,22.22,22.23,76660.0,15.8665,15.8737,15.8594,15.8665,76660.0
2019-12-04 14:10:00,22.23,22.24,22.2,22.21,137334.0,15.8665,15.8737,15.8451,15.8522,137334.0
2019-12-04 14:15:00,22.21,22.21,22.18,22.21,75248.0,15.8522,15.8522,15.8308,15.8522,75248.0
2019-12-04 14:20:00,22.2,22.21,22.16,22.16,79486.0,15.8451,15.8522,15.8166,15.8166,79486.0
2019-12-04 14:25:00,22.17,22.19,22.15,22.17,108453.0,15.8237,15.838,15.8094,15.8237,108453.0
2019-12-04 14:30:00,22.17,22.17,22.15,22.17,145791.0,15.8237,15.8237,15.8094,15.8237,145791.0
2019-12-04 14:35:00,22.17,22.17,22.14,22.16,85682.0,15.8237,15.8237,15.8023,15.8166,85682.0
2019-12-04 14:40:00,22.16,22.16,22.15,22.16,57523.0,15.8166,15.8166,15.8094,15.8166,57523.0
2019-12-04 14:45:00,22.16,22.17,22.14,22.16,189432.0,15.8166,15.8237,15.8023,15.8166,189432.0
2019-12-04 14:50:00,22.16,22.17,22.16,22.17,97507.0,15.8166,15.8237,15.8166,15.8237,97507.0
2019-12-04 14:55:00,22.17,22.17,22.14,22.14,149524.0,15.8237,15.8237,15.8023,15.8023,149524.0
2019-12-04 15:00:00,22.14,22.18,22.14,22.17,150376.0,15.8023,15.8308,15.8023,15.8237,150376.0
2019-12-04 15:05:00,22.18,22.18,22.16,22.17,107660.0,15.8308,15.8308,15.8166,15.8237,107660.0
2019-12-04 15:10:00,22.17,22.18,22.16,22.18,82186.0,15.8237,15.8308,15.8166,15.8308,82186.0
2019-12-04 15:15:00,22.18,22.18,22.16,22.16,117120.0,15.8308,15.8308,15.8166,15.8166,117120.0
2019-12-04 15:20:00,22.17,22.18,22.15,22.17,166136.0,15.8237,15.8308,15.8094,15.8237,166136.0
2019-12-04 15:25:00,22.17,22.17,22.15,22.16,165368.0,15.8237,15.8237,15.8094,15.8166,165368.0
2019-12-04 15:30:00,22.17,22.18,22.16,22.18,198952.0,15.8237,15.8308,15.8166,15.8308,198952.0
2019-12-04 15:35:00,22.18,22.19,22.17,22.18,246264.0,15.8308,15.838,15.8237,15.8308,246264.0
2019-12-04 15:40:00,22.18,22.18,22.17,22.18,116613.0,15.8308,15.8308,15.8237,15.8308,116613.0
2019-12-04 15:45:00,22.18,22.18,22.17,22.18,156617.0,15.8308,15.8308,15.8237,15.8308,156617.0
2019-12-04 15:50:00,22.18,22.2,22.15,22.15,381220.0,15.8308,15.8451,15.8094,15.8094,381220.0
2019-12-04 15:55:00,22.16,22.16,22.11,22.14,759358.0,15.8166,15.8166,15.7809,15.8023,759358.0
2019-12-05 09:30:00,22.19,22.47,22.19,22.46,348787.0,15.838,16.0378,15.838,16.0307,348787.0
2019-12-05 09:35:00,22.46,22.48,22.37,22.48,277066.0,16.0307,16.045,15.9664,16.045,277066.0
2019-12-05 09:40:00,22.48,22.5,22.35,22.37,154600.0,16.045,16.0592,15.9522,15.9664,154600.0
2019-12-05 09:45:00,22.38,22.43,22.31,22.32,93054.0,15.9736,16.0093,15.9236,15.9308,93054.0
2019-12-05 09:50:00,22.32,22.35,22.29,22.31,116640.0,15.9308,15.9522,15.9093,15.9236,116640.0
2019-12-05 09:55:00,22.3,22.31,22.12,22.13,525176.0,15.9165,15.9236,15.788,15.7951,525176.0
2019-12-05 10:00:00,22.13,22.16,22.08,22.11,316098.0,15.7951,15.8166,15.7595,15.7809,316098.0
2019-12-05 10:05:00,22.11,22.13,22.07,22.1,459950.0,15.7809,15.7951,15.7523,15.7737,459950.0
2019-12-05 10:10:00,22.1,22.19,22.08,22.16,212097.0,15.7737,15.838,15.7595,15.8166,212097.0
2019-12-05 10:15:00,22.16,22.22,22.15,22.21,169958.0,15.8166,15.8594,15.8094,15.8522,169958.0
2019-12-05 10:20:00,22.2,22.23,22.17,22.2,143273.0,15.8451,15.8665,15.8237,15.8451,143273.0
2019-12-05 10:25:00,22.2,22.23,22.17,22.21,69550.0,15.8451,15.8665,15.8237,15.8522,69550.0
2019-12-05 10:30:00,22.21,22.24,22.2,22.21,70780.0,15.8522,15.8737,15.8451,15.8522,70780.0
2019-12-05 10:35:00,22.21,22.23,22.19,22.19,169714.0,15.8522,15.8665,15.838,15.838,169714.0
2019-12-05 10:40:00,22.19,22.2,22.14,22.15,88457.0,15.838,15.8451,15.8023,15.8094,88457.0
2019-12-05 10:45:00,22.16,22.17,22.13,22.16,76504.0,15.8166,15.8237,15.7951,15.8166,76504.0
2019-12-05 10:50:00,22.15,22.16,22.12,22.13,43994.0,15.8094,15.8166,15.788,15.7951,43994.0
2019-12-05 10:55:00,22.13,22.15,22.08,22.09,81619.0,15.7951,15.8094,15.7595,15.7666,81619.0
2019-12-05 11:00:00,22.09,22.11,22.08,22.08,87114.0,15.7666,15.7809,15.7595,15.7595,87114.0
2019-12-05 11:05:00,22.08,22.11,22.08,22.1,103200.0,15.7595,15.7809,15.7595,15.7737,103200.0
2019-12-05 11:10:00,22.1,22.13,22.08,22.12,216207.0,15.7737,15.7951,15.7595,15.788,216207.0
2019-12-05 11:15:00,22.12,22.12,22.1,22.12,78627.0,15.788,15.788,15.7737,15.788,78627.0
2019-12-05 11:20:00,22.12,22.12,22.08,22.09,64559.0,15.788,15.788,15.7595,15.7666,64559.0
2019-12-05 11:25:00,22.09,22.1,22.08,22.09,71901.0,15.7666,15.7737,15.7595,15.7666,71901.0
2019-12-05 11:30:00,22.09,22.16,22.08,22.16,659860.0,15.7666,15.8166,15.7595,15.8166,659860.0
2019-12-05 11:35:00,22.15,22.18,22.13,22.15,154197.0,15.8094,15.8308,15.7951,15.8094,154197.0
2019-12-05 11:40:00,22.15,22.16,22.12,22.13,134969.0,15.8094,15.8166,15.788,15.7951,134969.0
2019-12-05 11:45:00,22.12,22.13,22.09,22.12,123131.0,15.788,15.7951,15.7666,15.788,123131.0
2019-12-05 11:50:00,22.12,22.18,22.12,22.17,225638.0,15.788,15.8308,15.788,15.8237,225638.0
2019-12-05 11:55:00,22.17,22.22,22.16,22.16,146086.0,15.8237,15.8594,15.8166,15.8166,146086.0
2019-12-05 12:00:00,22.16,22.18,22.15,22.17,239682.0,15.8166,15.8308,15.8094,15.8237,239682.0
2019-12-05 12:05:00,22.17,22.21,22.16,22.17,66412.0,15.8237,15.8522,15.8166,15.8237,66412.0
2019-12-05 12:10:00,22.17,22.18,22.16,22.17,31480.0,15.8237,15.8308,15.8166,15.8237,31480.0
2019-12-05 12:15:00,22.17,22.17,22.12,22.13,73175.0,15.8237,15.8237,15.788,15.7951,73175.0
2019-12-05 12:20:00,22.13,22.13,22.08,22.09,67437.0,15.7951,15.7951,15.7595,15.7666,67437.0
2019-12-05 12:25:00,22.09,22.13,22.07,22.13,106833.0,15.7666,15.7951,15.7523,15.7951,106833.0
2019-12-05 12:30:00,22.12,22.17,22.11,22.13,124297.0,15.788,15.8237,15.7809,15.7951,124297.0
2019-12-05 12:35:00,22.14,22.14,22.09,22.09,47349.0,15.8023,15.8023,15.7666,15.7666,47349.0
2019-12-05 12:40:00,22.1,22.1,22.07,22.07,51991.0,15.7737,15.7737,15.7523,15.7523,51991.0
2019-12-05 12:45:00,22.07,22.08,22.04,22.04,52033.0,15.7523,15.7595,15.7309,15.7309,52033.0
2019-12-05 12:50:00,22.04,22.09,22.03,22.08,89899.0,15.7309,15.7666,15.7238,15.7595,89899.0
2019-12-05 12:55:00,22.07,22.09,22.05,22.05,96181.0,15.7523,15.7666,15.738,15.738,96181.0
2019-12-05 13:00:00,22.05,22.06,22.04,22.05,40963.0,15.738,15.7452,15.7309,15.738,40963.0
2019-12-05 13:05:00,22.05,22.09,22.05,22.07,57497.0,15.738,15.7666,15.738,15.7523,57497.0
2019-12-05 13:10:00,22.07,22.1,22.06,22.09,65548.0,15.7523,15.7737,15.7452,15.7666,65548.0
2019-12-05 13:15:00,22.09,22.1,22.08,22.08,34735.0,15.7666,15.7737,15.7595,15.7595,34735.0
2019-12-05 13:20:00,22.09,22.1,22.08,22.1,30116.0,15.7666,15.7737,15.7595,15.7737,30116.0
2019-12-05 13:25:00,22.1,22.12,22.09,22.12,50487.0,15.7737,15.788,15.7666,15.788,50487.0
2019-12-05 13:30:00,22.12,22.15,22.1,22.1,149706.0,15.788,15.8094,15.7737,15.7737,149706.0
2019-12-05 13:35:00,22.11,22.14,22.1,22.14,29453.0,15.7809,15.8023,15.7737,15.8023,29453.0
2019-12-05 13:40:00,22.14,22.14,22.11,22.12,38867.0,15.8023,15.8023,15.7809,15.788,38867.0
2019-12-05 13:45:00,22.12,22.12,22.09,22.1,709077.0,15.788,15.788,15.7666,15.7737,709077.0
2019-12-05 13:50:00,22.09,22.11,22.09,22.1,69222.0,15.7666,15.7809,15.7666,15.7737,69222.0
2019-12-05 13:55:00,22.09,22.12,22.08,22.11,31637.0,15.7666,15.788,15.7595,15.7809,31637.0
2019-12-05 14:00:00,22.12,22.14,22.11,22.14,76691.0,15.788,15.8023,15.7809,15.8023,76691.0
2019-12-05 14:05:00,22.13,22.14,22.12,22.13,57800.0,15.7951,15.8023,15.788,15.7951,57800.0
2019-12-05 14:10:00,22.13,22.13,22.12,22.13,21294.0,15.7951,15.7951,15.788,15.7951,21294.0
2019-12-05 14:15:00,22.13,22.13,22.12,22.12,33769.0,15.7951,15.7951,15.788,15.788,33769.0
2019-12-05 14:20:00,22.13,22.13,22.12,22.13,33285.0,15.7951,15.7951,15.788,15.7951,33285.0
2019-12-05 14:25:00,22.13,22.14,22.12,22.13,64968.0,15.7951,15.8023,15.788,15.7951,64968.0
2019-12-05 14:30:00,22.13,22.13,22.1,22.1,83705.0,15.7951,15.7951,15.7737,15.7737,83705.0
2019-12-05 14:35:00,22.1,22.11,22.08,22.08,116226.0,15.7737,15.7809,15.7595,15.7595,116226.0
2019-12-05 14:40:00,22.09,22.13,22.05,22.12,1043534.0,15.7666,15.7951,15.738,15.788,1043534.0
2019-12-05 14:45:00,22.11,22.12,22.09,22.1,125694.0,15.7809,15.788,15.7666,15.7737,125694.0
2019-12-05 14:50:00,22.1,22.1,22.07,22.08,120512.0,15.7737,15.7737,15.7523,15.7595,120512.0
2019-12-05 14:55:00,22.08,22.09,22.04,22.08,107359.0,15.7595,15.7666,15.7309,15.7595,107359.0
2019-12-05 15:00:00,22.09,22.12,22.08,22.12,95293.0,15.7666,15.788,15.7595,15.788,95293.0
2019-12-05 15:05:00,22.12,22.17,22.11,22.16,69729.0,15.788,15.8237,15.7809,15.8166,69729.0
2019-12-05 15:10:00,22.16,22.16,22.13,22.14,126528.0,15.8166,15.8166,15.7951,15.8023,126528.0
2019-12-05 15:15:00,22.14,22.16,22.13,22.14,88175.0,15.8023,15.8166,15.7951,15.8023,88175.0
2019-12-05 15:20:00,22.13,22.14,22.12,22.14,96332.0,15.7951,15.8023,15.788,15.8023,96332.0
2019-12-05 15:25:00,22.14,22.14,22.12,22.12,94124.0,15.8023,15.8023,15.788,15.788,94124.0
2019-12-05 15:30:00,22.13,22.14,22.11,22.14,203295.0,15.7951,15.8023,15.7809,15.8023,203295.0
2019-12-05 15:35:00,22.14,22.16,22.13,22.15,132653.0,15.8023,15.8166,15.7951,15.8094,132653.0
2019-12-05 15:40:00,22.15,22.17,22.15,22.16,149281.0,15.8094,15.8237,15.8094,15.8166,149281.0
2019-12-05 15:45:00,22.17,22.18,22.15,22.17,302647.0,15.8237,15.8308,15.8094,15.8237,302647.0
2019-12-05 15:50:00,22.17,22.17,22.15,22.16,299666.0,15.8237,15.8237,15.8094,15.8166,299666.0
2019-12-05 15:55:00,22.16,22.18,22.14,22.17,719151.0,15.8166,15.8308,15.8023,15.8237,719151.0
2019-12-06 09:30:00,22.3,22.37,22.28,22.3,210582.0,15.9165,15.9664,15.9022,15.9165,210582.0
2019-12-06 09:35:00,22.3,22.34,22.27,22.27,229158.0,15.9165,15.945,15.8951,15.8951,229158.0
2019-12-06 09:40:00,22.26,22.41,22.25,22.41,136930.0,15.8879,15.995,15.8808,15.995,136930.0
2019-12-06 09:45:00,22.41,22.52,22.41,22.51,214892.0,15.995,16.0735,15.995,16.0664,214892.0
2019-12-06 09:50:00,22.5,22.6,22.48,22.55,328241.0,16.0592,16.1306,16.045,16.0949,328241.0
2019-12-06 09:55:00,22.55,22.64,22.54,22.62,350235.0,16.0949,16.1592,16.0878,16.1449,350235.0
2019-12-06 10:00:00,22.62,22.63,22.55,22.56,245536.0,16.1449,16.152,16.0949,16.1021,245536.0
2019-12-06 10:05:00,22.56,22.58,22.51,22.51,366275.0,16.1021,16.1163,16.0664,16.0664,366275.0
2019-12-06 10:10:00,22.52,22.54,22.5,22.51,252333.0,16.0735,16.0878,16.0592,16.0664,252333.0
2019-12-06 10:15:00,22.52,22.52,22.47,22.48,204475.0,16.0735,16.0735,16.0378,16.045,204475.0
2019-12-06 10:20:00,22.47,22.51,22.47,22.5,140543.0,16.0378,16.0664,16.0378,16.0592,140543.0
2019-12-06 10:25:00,22.49,22.49,22.43,22.44,91222.0,16.0521,16.0521,16.0093,16.0164,91222.0
2019-12-06 10:30:00,22.44,22.44,22.38,22.39,91465.0,16.0164,16.0164,15.9736,15.9807,91465.0
2019-12-06 10:35:00,22.39,22.4,22.32,22.39,341641.0,15.9807,15.9879,15.9308,15.9807,341641.0
2019-12-06 10:40:00,22.39,22.41,22.33,22.39,618632.0,15.9807,15.995,15.9379,15.9807,618632.0
2019-12-06 10:45:00,22.39,22.4,22.37,22.39,136451.0,15.9807,15.9879,15.9664,15.9807,136451.0
2019-12-06 10:50:00,22.39,22.41,22.38,22.39,143322.0,15.9807,15.995,15.9736,15.9807,143322.0
2019-12-06 10:55:00,22.39,22.39,22.35,22.36,135468.0,15.9807,15.9807,15.9522,15.9593,135468.0
2019-12-06 11:00:00,22.36,22.41,22.35,22.41,507608.0,15.9593,15.995,15.9522,15.995,507608.0
2019-12-06 11:05:00,22.41,22.46,22.41,22.43,253906.0,15.995,16.0307,15.995,16.0093,253906.0
2019-12-06 11:10:00,22.43,22.47,22.4,22.4,334485.0,16.0093,16.0378,15.9879,15.9879,334485.0
2019-12-06 11:15:00,22.41,22.47,22.4,22.45,460677.0,15.995,16.0378,15.9879,16.0235,460677.0
2019-12-06 11:20:00,22.45,22.46,22.39,22.44,102758.0,16.0235,16.0307,15.9807,16.0164,102758.0
2019-12-06 11:25:00,22.44,22.48,22.43,22.45,146233.0,16.0164,16.045,16.0093,16.0235,146233.0
2019-12-06 11:30:00,22.45,22.48,22.4,22.41,353579.0,16.0235,16.045,15.9879,15.995,353579.0
2019-12-06 11:35:00,22.41,22.44,22.39,22.43,139002.0,15.995,16.0164,15.9807,16.0093,139002.0
2019-12-06 11:40:00,22.43,22.44,22.39,22.4,163046.0,16.0093,16.0164,15.9807,15.9879,163046.0
2019-12-06 11:45:00,22.41,22.42,22.33,22.36,584420.0,15.995,16.0021,15.9379,15.9593,584420.0
2019-12-06 11:50:00,22.37,22.37,22.32,22.34,380327.0,15.9664,15.9664,15.9308,15.945,380327.0
2019-12-06 11:55:00,22.34,22.35,22.28,22.32,187234.0,15.945,15.9522,15.9022,15.9308,187234.0
2019-12-06 12:00:00,22.32,22.34,22.3,22.33,74580.0,15.9308,15.945,15.9165,15.9379,74580.0
2019-12-06 12:05:00,22.33,22.34,22.32,22.33,43355.0,15.9379,15.945,15.9308,15.9379,43355.0
2019-12-06 12:10:00,22.33,22.33,22.3,22.3,62274.0,15.9379,15.9379,15.9165,15.9165,62274.0
2019-12-06 12:15:00,22.3,22.31,22.27,22.3,83117.0,15.9165,15.9236,15.8951,15.9165,83117.0
2019-12-06 12:20:00,22.3,22.31,22.29,22.3,17795.0,15.9165,15.9236,15.9093,15.9165,17795.0
2019-12-06 12:25:00,22.3,22.32,22.29,22.32,47388.0,15.9165,15.9308,15.9093,15.9308,47388.0
2019-12-06 12:30:00,22.32,22.32,22.28,22.29,103878.0,15.9308,15.9308,15.9022,15.9093,103878.0
2019-12-06 12:35:00,22.28,22.31,22.28,22.3,44320.0,15.9022,15.9236,15.9022,15.9165,44320.0
2019-12-06 12:40:00,22.29,22.3,22.27,22.28,59701.0,15.9093,15.9165,15.8951,15.9022,59701.0
2019-12-06 12:45:00,22.28,22.28,22.25,22.27,92674.0,15.9022,15.9022,15.8808,15.8951,92674.0
2019-12-06 12:50:00,22.26,22.28,22.26,22.27,39858.0,15.8879,15.9022,15.8879,15.8951,39858.0
2019-12-06 12:55:00,22.27,22.29,22.26,22.27,48608.0,15.8951,15.9093,15.8879,15.8951,48608.0
2019-12-06 13:00:00,22.27,22.28,22.22,22.24,71973.0,15.8951,15.9022,15.8594,15.8737,71973.0
2019-12-06 13:05:00,22.25,22.3,22.24,22.3,99711.0,15.8808,15.9165,15.8737,15.9165,99711.0
2019-12-06 13:10:00,22.29,22.3,22.26,22.28,58638.0,15.9093,15.9165,15.8879,15.9022,58638.0
2019-12-06 13:15:00,22.28,22.32,22.27,22.32,46370.0,15.9022,15.9308,15.8951,15.9308,46370.0
2019-12-06 13:20:00,22.32,22.35,22.31,22.35,60506.0,15.9308,15.9522,15.9236,15.9522,60506.0
2019-12-06 13:25:00,22.35,22.35,22.32,22.34,84725.0,15.9522,15.9522,15.9308,15.945,84725.0
2019-12-06 13:30:00,22.34,22.35,22.33,22.35,61130.0,15.945,15.9522,15.9379,15.9522,61130.0
2019-12-06 13:35:00,22.34,22.36,22.33,22.35,55201.0,15.945,15.9593,15.9379,15.9522,55201.0
2019-12-06 13:40:00,22.36,22.36,22.33,22.35,55503.0,15.9593,15.9593,15.9379,15.9522,55503.0
2019-12-06 13:45:00,22.35,22.35,22.33,22.34,31502.0,15.9522,15.9522,15.9379,15.945,31502.0
2019-12-06 13:50:00,22.33,22.36,22.33,22.36,257296.0,15.9379,15.9593,15.9379,15.9593,257296.0
2019-12-06 13:55:00,22.36,22.42,22.35,22.37,106196.0,15.9593,16.0021,15.9522,15.9664,106196.0
2019-12-06 14:00:00,22.38,22.38,22.37,22.38,59965.0,15.9736,15.9736,15.9664,15.9736,59965.0
2019-12-06 14:05:00,22.38,22.38,22.37,22.37,51412.0,15.9736,15.9736,15.9664,15.9664,51412.0
2019-12-06 14:10:00,22.38,22.38,22.36,22.38,93609.0,15.9736,15.9736,15.9593,15.9736,93609.0
2019-12-06 14:15:00,22.38,22.38,22.36,22.37,67540.0,15.9736,15.9736,15.9593,15.9664,67540.0
2019-12-06 14:20:00,22.37,22.38,22.36,22.36,92311.0,15.9664,15.9736,15.9593,15.9593,92311.0
2019-12-06 14:25:00,22.37,22.38,22.35,22.36,151660.0,15.9664,15.9736,15.9522,15.9593,151660.0
2019-12-06 14:30:00,22.37,22.37,22.34,22.36,63649.0,15.9664,15.9664,15.945,15.9593,63649.0
2019-12-06 14:35:00,22.36,22.4,22.35,22.39,61028.0,15.9593,15.9879,15.9522,15.9807,61028.0
2019-12-06 14:40:00,22.39,22.41,22.39,22.39,67224.0,15.9807,15.995,15.9807,15.9807,67224.0
2019-12-06 14:45:00,22.39,22.4,22.38,22.39,39306.0,15.9807,15.9879,15.9736,15.9807,39306.0
2019-12-06 14:50:00,22.39,22.4,22.38,22.38,56070.0,15.9807,15.9879,15.9736,15.9736,56070.0
2019-12-06 14:55:00,22.39,22.39,22.38,22.39,36548.0,15.9807,15.9807,15.9736,15.9807,36548.0
2019-12-06 15:00:00,22.39,22.39,22.34,22.35,140762.0,15.9807,15.9807,15.945,15.9522,140762.0
2019-12-06 15:05:00,22.35,22.36,22.34,22.34,76342.0,15.9522,15.9593,15.945,15.945,76342.0
2019-12-06 15:10:00,22.34,22.35,22.33,22.35,72996.0,15.945,15.9522,15.9379,15.9522,72996.0
2019-12-06 15:15:00,22.35,22.35,22.33,22.34,77402.0,15.9522,15.9522,15.9379,15.945,77402.0
2019-12-06 15:20:00,22.34,22.4,22.33,22.39,128735.0,15.945,15.9879,15.9379,15.9807,128735.0
2019-12-06 15:25:00,22.39,22.4,22.39,22.4,48592.0,15.9807,15.9879,15.9807,15.9879,48592.0
2019-12-06 15:30:00,22.39,22.5,22.37,22.39,766401.0,15.9807,16.0592,15.9664,15.9807,766401.0
2019-12-06 15:35:00,22.39,22.41,22.39,22.4,127006.0,15.9807,15.995,15.9807,15.9879,127006.0
2019-12-06 15:40:00,22.41,22.44,22.4,22.44,149302.0,15.995,16.0164,15.9879,16.0164,149302.0
2019-12-06 15:45:00,22.44,22.44,22.4,22.41,145213.0,16.0164,16.0164,15.9879,15.995,145213.0
2019-12-06 15:50:00,22.41,22.42,22.37,22.38,270553.0,15.995,16.0021,15.9664,15.9736,270553.0
2019-12-06 15:55:00,22.38,22.39,22.35,22.38,632844.0,15.9736,15.9807,15.9522,15.9736,632844.0
2019-12-09 09:30:00,22.35,22.44,22.34,22.39,148636.0,15.9522,16.0164,15.945,15.9807,148636.0
2019-12-09 09:35:00,22.4,22.49,22.4,22.49,88966.0,15.9879,16.0521,15.9879,16.0521,88966.0
2019-12-09 09:40:00,22.48,22.56,22.48,22.54,116158.0,16.045,16.1021,16.045,16.0878,116158.0
2019-12-09 09:45:00,22.53,22.54,22.49,22.53,65718.0,16.0806,16.0878,16.0521,16.0806,65718.0
2019-12-09 09:50:00,22.53,22.59,22.53,22.59,85465.0,16.0806,16.1235,16.0806,16.1235,85465.0
2019-12-09 09:55:00,22.59,22.67,22.58,22.59,82215.0,16.1235,16.1806,16.1163,16.1235,82215.0
2019-12-09 10:00:00,22.59,22.61,22.55,22.57,142871.0,16.1235,16.1377,16.0949,16.1092,142871.0
2019-12-09 10:05:00,22.56,22.59,22.51,22.58,108506.0,16.1021,16.1235,16.0664,16.1163,108506.0
2019-12-09 10:10:00,22.59,22.62,22.55,22.59,112980.0,16.1235,16.1449,16.0949,16.1235,112980.0
2019-12-09 10:15:00,22.58,22.58,22.54,22.57,56466.0,16.1163,16.1163,16.0878,16.1092,56466.0
2019-12-09 10:20:00,22.56,22.58,22.55,22.56,82104.0,16.1021,16.1163,16.0949,16.1021,82104.0
2019-12-09 10:25:00,22.56,22.6,22.55,22.59,84547.0,16.1021,16.1306,16.0949,16.1235,84547.0
2019-12-09 10:30:00,22.59,22.64,22.57,22.61,61690.0,16.1235,16.1592,16.1092,16.1377,61690.0
2019-12-09 10:35:00,22.61,22.65,22.61,22.64,42216.0,16.1377,16.1663,16.1377,16.1592,42216.0
2019-12-09 10:40:00,22.63,22.68,22.62,22.66,82388.0,16.152,16.1877,16.1449,16.1734,82388.0
2019-12-09 10:45:00,22.66,22.7,22.66,22.68,46134.0,16.1734,16.202,16.1734,16.1877,46134.0
2019-12-09 10:50:00,22.68,22.71,22.68,22.7,44757.0,16.1877,16.2091,16.1877,16.202,44757.0
2019-12-09 10:55:00,22.7,22.7,22.64,22.65,56373.0,16.202,16.202,16.1592,16.1663,56373.0
2019-12-09 11:00:00,22.64,22.65,22.61,22.63,74403.0,16.1592,16.1663,16.1377,16.152,74403.0
2019-12-09 11:05:00,22.63,22.65,22.6,22.62,69177.0,16.152,16.1663,16.1306,16.1449,69177.0
2019-12-09 11:10:00,22.62,22.68,22.61,22.68,62589.0,16.1449,16.1877,16.1377,16.1877,62589.0
2019-12-09 11:15:00,22.68,22.74,22.66,22.73,79514.0,16.1877,16.2305,16.1734,16.2234,79514.0
2019-12-09 11:20:00,22.74,22.77,22.73,22.76,65975.0,16.2305,16.2519,16.2234,16.2448,65975.0
2019-12-09 11:25:00,22.76,22.79,22.75,22.79,64610.0,16.2448,16.2662,16.2377,16.2662,64610.0
2019-12-09 11:30:00,22.79,22.8,22.76,22.78,60466.0,16.2662,16.2733,16.2448,16.2591,60466.0
2019-12-09 11:35:00,22.78,22.78,22.74,22.76,72919.0,16.2591,16.2591,16.2305,16.2448,72919.0
2019-12-09 11:40:00,22.75,22.77,22.74,22.77,36521.0,16.2377,16.2519,16.2305,16.2519,36521.0
2019-12-09 11:45:00,22.77,22.77,22.74,22.75,69148.0,16.2519,16.2519,16.2305,16.2377,69148.0
2019-12-09 11:50:00,22.76,22.76,22.73,22.74,43905.0,16.2448,16.2448,16.2234,16.2305,43905.0
2019-12-09 11:55:00,22.73,22.76,22.73,22.76,60239.0,16.2234,16.2448,16.2234,16.2448,60239.0
2019-12-09 12:00:00,22.76,22.77,22.75,22.76,73340.0,16.2448,16.2519,16.2377,16.2448,73340.0
2019-12-09 12:05:00,22.76,22.76,22.74,22.75,77561.0,16.2448,16.2448,16.2305,16.2377,77561.0
2019-12-09 12:10:00,22.76,22.78,22.75,22.77,89827.0,16.2448,16.2591,16.2377,16.2519,89827.0
2019-12-09 12:15:00,22.76,22.77,22.7,22.71,89027.0,16.2448,16.2519,16.202,16.2091,89027.0
2019-12-09 12:20:00,22.71,22.72,22.69,22.69,28899.0,16.2091,16.2162,16.1948,16.1948,28899.0
2019-12-09 12:25:00,22.7,22.79,22.69,22.79,153897.0,16.202,16.2662,16.1948,16.2662,153897.0
2019-12-09 12:30:00,22.79,22.79,22.74,22.77,67666.0,16.2662,16.2662,16.2305,16.2519,67666.0
2019-12-09 12:35:00,22.78,22.79,22.77,22.78,37057.0,16.2591,16.2662,16.2519,16.2591,37057.0
2019-12-09 12:40:00,22.79,22.85,22.78,22.85,459671.0,16.2662,16.309,16.2591,16.309,459671.0
2019-12-09 12:45:00,22.85,22.88,22.83,22.86,125234.0,16.309,16.3304,16.2948,16.3162,125234.0
2019-12-09 12:50:00,22.86,22.86,22.81,22.85,121419.0,16.3162,16.3162,16.2805,16.309,121419.0
2019-12-09 12:55:00,22.85,22.88,22.84,22.85,74871.0,16.309,16.3304,16.3019,16.309,74871.0
2019-12-09 13:00:00,22.85,22.86,22.84,22.86,57084.0,16.309,16.3162,16.3019,16.3162,57084.0
2019-12-09 13:05:00,22.86,22.94,22.85,22.92,128081.0,16.3162,16.3733,16.309,16.359,128081.0
2019-12-09 13:10:00,22.93,22.93,22.87,22.88,84850.0,16.3661,16.3661,16.3233,16.3304,84850.0
2019-12-09 13:15:00,22.89,22.93,22.88,22.89,87813.0,16.3376,16.3661,16.3304,16.3376,87813.0
2019-12-09 13:20:00,22.89,22.91,22.87,22.87,254814.0,16.3376,16.3519,16.3233,16.3233,254814.0
2019-12-09 13:25:00,22.87,22.89,22.79,22.82,420392.0,16.3233,16.3376,16.2662,16.2876,420392.0
2019-12-09 13:30:00,22.83,22.86,22.82,22.85,96416.0,16.2948,16.3162,16.2876,16.309,96416.0
2019-12-09 13:35:00,22.85,22.86,22.83,22.86,30137.0,16.309,16.3162,16.2948,16.3162,30137.0
2019-12-09 13:40:00,22.85,22.86,22.78,22.8,120071.0,16.309,16.3162,16.2591,16.2733,120071.0
2019-12-09 13:45:00,22.8,22.81,22.77,22.78,93975.0,16.2733,16.2805,16.2519,16.2591,93975.0
2019-12-09 13:50:00,22.78,22.82,22.77,22.8,187075.0,16.2591,16.2876,16.2519,16.2733,187075.0
2019-12-09 13:55:00,22.8,22.81,22.78,22.78,73598.0,16.2733,16.2805,16.2591,16.2591,73598.0
2019-12-09 14:00:00,22.78,22.79,22.76,22.78,116094.0,16.2591,16.2662,16.2448,16.2591,116094.0
2019-12-09 14:05:00,22.79,22.82,22.78,22.81,137597.0,16.2662,16.2876,16.2591,16.2805,137597.0
2019-12-09 14:10:00,22.81,22.82,22.79,22.82,178369.0,16.2805,16.2876,16.2662,16.2876,178369.0
2019-12-09 14:15:00,22.82,22.84,22.81,22.83,29089.0,16.2876,16.3019,16.2805,16.2948,29089.0
2019-12-09 14:20:00,22.83,22.86,22.82,22.84,64118.0,16.2948,16.3162,16.2876,16.3019,64118.0
2019-12-09 14:25:00,22.85,22.86,22.84,22.85,80981.0,16.309,16.3162,16.3019,16.309,80981.0
2019-12-09 14:30:00,22.85,22.86,22.8,22.83,114368.0,16.309,16.3162,16.2733,16.2948,114368.0
2019-12-09 14:35:00,22.82,22.84,22.8,22.84,84900.0,16.2876,16.3019,16.2733,16.3019,84900.0
2019-12-09 14:40:00,22.84,22.85,22.84,22.85,38720.0,16.3019,16.309,16.3019,16.309,38720.0
2019-12-09 14:45:00,22.85,22.86,22.84,22.86,69407.0,16.309,16.3162,16.3019,16.3162,69407.0
2019-12-09 14:50:00,22.85,22.87,22.84,22.85,69575.0,16.309,16.3233,16.3019,16.309,69575.0
2019-12-09 14:55:00,22.84,22.85,22.82,22.85,95140.0,16.3019,16.309,16.2876,16.309,95140.0
2019-12-09 15:00:00,22.85,22.87,22.84,22.86,91615.0,16.309,16.3233,16.3019,16.3162,91615.0
2019-12-09 15:05:00,22.86,22.88,22.84,22.87,105832.0,16.3162,16.3304,16.3019,16.3233,105832.0
2019-12-09 15:10:00,22.87,22.88,22.8,22.81,128193.0,16.3233,16.3304,16.2733,16.2805,128193.0
2019-12-09 15:15:00,22.81,22.88,22.8,22.86,182405.0,16.2805,16.3304,16.2733,16.3162,182405.0
2019-12-09 15:20:00,22.85,22.91,22.85,22.88,317140.0,16.309,16.3519,16.309,16.3304,317140.0
2019-12-09 15:25:00,22.88,22.89,22.86,22.87,75687.0,16.3304,16.3376,16.3162,16.3233,75687.0
2019-12-09 15:30:00,22.87,22.89,22.86,22.86,126515.0,16.3233,16.3376,16.3162,16.3162,126515.0
2019-12-09 15:35:00,22.86,22.87,22.84,22.87,169006.0,16.3162,16.3233,16.3019,16.3233,169006.0
2019-12-09 15:40:00,22.87,22.88,22.85,22.88,154180.0,16.3233,16.3304,16.309,16.3304,154180.0
2019-12-09 15:45:00,22.88,22.92,22.87,22.89,197307.0,16.3304,16.359,16.3233,16.3376,197307.0
2019-12-09 15:50:00,22.89,22.93,22.88,22.92,209597.0,16.3376,16.3661,16.3304,16.359,209597.0
2019-12-09 15:55:00,22.92,22.92,22.86,22.9,628361.0,16.359,16.359,16.3162,16.3447,628361.0
2019-12-10 09:30:00,22.9,23.06,22.9,23.03,236060.0,16.3447,16.4589,16.3447,16.4375,236060.0
2019-12-10 09:35:00,23.04,23.04,22.95,23.0,194297.0,16.4446,16.4446,16.3804,16.4161,194297.0
2019-12-10 09:40:00,22.99,23.03,22.98,23.01,75675.0,16.409,16.4375,16.4018,16.4232,75675.0
2019-12-10 09:45:00,23.0,23.06,23.0,23.02,66446.0,16.4161,16.4589,16.4161,16.4304,66446.0
2019-12-10 09:50:00,23.01,23.02,22.98,23.0,72880.0,16.4232,16.4304,16.4018,16.4161,72880.0
2019-12-10 09:55:00,22.99,22.99,22.95,22.98,85579.0,16.409,16.409,16.3804,16.4018,85579.0
2019-12-10 10:00:00,22.98,23.01,22.98,22.99,124361.0,16.4018,16.4232,16.4018,16.409,124361.0
2019-12-10 10:05:00,22.99,23.01,22.97,23.01,86287.0,16.409,16.4232,16.3947,16.4232,86287.0
2019-12-10 10:10:00,23.02,23.05,23.0,23.05,57962.0,16.4304,16.4518,16.4161,16.4518,57962.0
2019-12-10 10:15:00,23.05,23.06,22.97,23.0,72202.0,16.4518,16.4589,16.3947,16.4161,72202.0
2019-12-10 10:20:00,22.99,23.01,22.95,22.97,76142.0,16.409,16.4232,16.3804,16.3947,76142.0
2019-12-10 10:25:00,22.98,23.0,22.94,22.95,65490.0,16.4018,16.4161,16.3733,16.3804,65490.0
2019-12-10 10:30:00,22.96,22.96,22.89,22.91,89655.0,16.3875,16.3875,16.3376,16.3519,89655.0
2019-12-10 10:35:00,22.91,22.97,22.91,22.96,71753.0,16.3519,16.3947,16.3519,16.3875,71753.0
2019-12-10 10:40:00,22.96,23.0,22.95,23.0,49769.0,16.3875,16.4161,16.3804,16.4161,49769.0
2019-12-10 10:45:00,23.0,23.04,22.98,23.03,38786.0,16.4161,16.4446,16.4018,16.4375,38786.0
2019-12-10 10:50:00,23.02,23.08,23.01,23.07,34117.0,16.4304,16.4732,16.4232,16.4661,34117.0
2019-12-10 10:55:00,23.07,23.08,23.04,23.05,52098.0,16.4661,16.4732,16.4446,16.4518,52098.0
2019-12-10 11:00:00,23.05,23.06,22.95,22.96,88346.0,16.4518,16.4589,16.3804,16.3875,88346.0
2019-12-10 11:05:00,22.96,23.03,22.95,23.02,60557.0,16.3875,16.4375,16.3804,16.4304,60557.0
2019-12-10 11:10:00,23.02,23.08,23.01,23.08,71917.0,16.4304,16.4732,16.4232,16.4732,71917.0
2019-12-10 11:15:00,23.08,23.1,23.06,23.06,96423.0,16.4732,16.4875,16.4589,16.4589,96423.0
2019-12-10 11:20:00,23.07,23.09,23.05,23.05,51808.0,16.4661,16.4803,16.4518,16.4518,51808.0
2019-12-10 11:25:00,23.05,23.07,23.03,23.04,64859.0,16.4518,16.4661,16.4375,16.4446,64859.0
2019-12-10 11:30:00,23.04,23.07,23.02,23.07,111422.0,16.4446,16.4661,16.4304,16.4661,111422.0
2019-12-10 11:35:00,23.07,23.12,23.06,23.1,123752.0,16.4661,16.5017,16.4589,16.4875,123752.0
2019-12-10 11:40:00,23.09,23.11,23.07,23.1,70751.0,16.4803,16.4946,16.4661,16.4875,70751.0
2019-12-10 11:45:00,23.11,23.11,23.08,23.09,59928.0,16.4946,16.4946,16.4732,16.4803,59928.0
2019-12-10 11:50:00,23.09,23.09,23.04,23.05,54035.0,16.4803,16.4803,16.4446,16.4518,54035.0
2019-12-10 11:55:00,23.05,23.06,23.0,23.02,127584.0,16.4518,16.4589,16.4161,16.4304,127584.0
2019-12-10 12:00:00,23.02,23.04,23.0,23.0,76718.0,16.4304,16.4446,16.4161,16.4161,76718.0
2019-12-10 12:05:00,23.0,23.02,22.98,22.99,94178.0,16.4161,16.4304,16.4018,16.409,94178.0
2019-12-10 12:10:00,22.98,22.99,22.95,22.96,56916.0,16.4018,16.409,16.3804,16.3875,56916.0
2019-12-10 12:15:00,22.97,22.98,22.93,22.94,76916.0,16.3947,16.4018,16.3661,16.3733,76916.0
2019-12-10 12:20:00,22.93,22.94,22.89,22.9,120929.0,16.3661,16.3733,16.3376,16.3447,120929.0
2019-12-10 12:25:00,22.9,22.91,22.86,22.86,43263.0,16.3447,16.3519,16.3162,16.3162,43263.0
2019-12-10 12:30:00,22.87,22.91,22.86,22.9,36100.0,16.3233,16.3519,16.3162,16.3447,36100.0
2019-12-10 12:35:00,22.9,22.93,22.89,22.89,34654.0,16.3447,16.3661,16.3376,16.3376,34654.0
2019-12-10 12:40:00,22.9,22.93,22.89,22.92,60691.0,16.3447,16.3661,16.3376,16.359,60691.0
2019-12-10 12:45:00,22.93,22.93,22.9,22.91,40032.0,16.3661,16.3661,16.3447,16.3519,40032.0
2019-12-10 12:50:00,22.91,22.95,22.9,22.95,116395.0,16.3519,16.3804,16.3447,16.3804,116395.0
2019-12-10 12:55:00,22.94,23.0,22.93,23.0,118253.0,16.3733,16.4161,16.3661,16.4161,118253.0
2019-12-10 13:00:00,22.99,23.0,22.94,22.95,102878.0,16.409,16.4161,16.3733,16.3804,102878.0
2019-12-10 13:05:00,22.95,23.01,22.94,22.98,56979.0,16.3804,16.4232,16.3733,16.4018,56979.0
2019-12-10 13:10:00,22.98,23.02,22.97,23.02,41277.0,16.4018,16.4304,16.3947,16.4304,41277.0
2019-12-10 13:15:00,23.01,23.05,22.99,23.02,72459.0,16.4232,16.4518,16.409,16.4304,72459.0
2019-12-10 13:20:00,23.02,23.04,23.01,23.02,32911.0,16.4304,16.4446,16.4232,16.4304,32911.0
2019-12-10 13:25:00,23.02,23.03,22.99,23.0,39239.0,16.4304,16.4375,16.409,16.4161,39239.0
2019-12-10 13:30:00,23.0,23.01,22.99,23.0,49740.0,16.4161,16.4232,16.409,16.4161,49740.0
2019-12-10 13:35:00,23.01,23.01,22.97,22.98,71187.0,16.4232,16.4232,16.3947,16.4018,71187.0
2019-12-10 13:40:00,22.97,22.98,22.94,22.94,58801.0,16.3947,16.4018,16.3733,16.3733,58801.0
2019-12-10 13:45:00,22.95,22.95,22.93,22.94,33967.0,16.3804,16.3804,16.3661,16.3733,33967.0
2019-12-10 13:50:00,22.94,22.96,22.92,22.94,49933.0,16.3733,16.3875,16.359,16.3733,49933.0
2019-12-10 13:55:00,22.94,22.95,22.91,22.93,30995.0,16.3733,16.3804,16.3519,16.3661,30995.0
2019-12-10 14:00:00,22.93,22.94,22.91,22.93,48118.0,16.3661,16.3733,16.3519,16.3661,48118.0
2019-12-10 14:05:00,22.92,22.93,22.91,22.91,41028.0,16.359,16.3661,16.3519,16.3519,41028.0
2019-12-10 14:10:00,22.91,22.95,22.91,22.95,49725.0,16.3519,16.3804,16.3519,16.3804,49725.0
2019-12-10 14:15:00,22.95,22.95,22.93,22.94,54644.0,16.3804,16.3804,16.3661,16.3733,54644.0
2019-12-10 14:20:00,22.95,22.95,22.93,22.94,52862.0,16.3804,16.3804,16.3661,16.3733,52862.0
2019-12-10 14:25:00,22.94,22.94,22.91,22.91,34370.0,16.3733,16.3733,16.3519,16.3519,34370.0
2019-12-10 14:30:00,22.92,22.92,22.88,22.89,52881.0,16.359,16.359,16.3304,16.3376,52881.0
2019-12-10 14:35:00,22.88,22.9,22.87,22.88,64152.0,16.3304,16.3447,16.3233,16.3304,64152.0
2019-12-10 14:40:00,22.88,22.89,22.84,22.89,71254.0,16.3304,16.3376,16.3019,16.3376,71254.0
2019-12-10 14:45:00,22.88,22.89,22.87,22.89,55065.0,16.3304,16.3376,16.3233,16.3376,55065.0
2019-12-10 14:50:00,22.89,22.89,22.85,22.85,58277.0,16.3376,16.3376,16.309,16.309,58277.0
2019-12-10 14:55:00,22.85,22.87,22.84,22.85,83759.0,16.309,16.3233,16.3019,16.309,83759.0
2019-12-10 15:00:00,22.85,22.86,22.82,22.82,181786.0,16.309,16.3162,16.2876,16.2876,181786.0
2019-12-10 15:05:00,22.82,22.83,22.81,22.82,106850.0,16.2876,16.2948,16.2805,16.2876,106850.0
2019-12-10 15:10:00,22.82,22.86,22.82,22.85,145602.0,16.2876,16.3162,16.2876,16.309,145602.0
2019-12-10 15:15:00,22.85,22.86,22.82,22.86,101641.0,16.309,16.3162,16.2876,16.3162,101641.0
2019-12-10 15:20:00,22.86,22.88,22.84,22.87,95812.0,16.3162,16.3304,16.3019,16.3233,95812.0
2019-12-10 15:25:00,22.88,22.88,22.87,22.88,26830.0,16.3304,16.3304,16.3233,16.3304,26830.0
2019-12-10 15:30:00,22.88,22.9,22.85,22.86,103167.0,16.3304,16.3447,16.309,16.3162,103167.0
2019-12-10 15:35:00,22.86,22.88,22.84,22.87,129052.0,16.3162,16.3304,16.3019,16.3233,129052.0
2019-12-10 15:40:00,22.87,22.88,22.86,22.88,56523.0,16.3233,16.3304,16.3162,16.3304,56523.0
2019-12-10 15:45:00,22.88,22.9,22.87,22.9,230742.0,16.3304,16.3447,16.3233,16.3447,230742.0
2019-12-10 15:50:00,22.9,22.91,22.88,22.91,301749.0,16.3447,16.3519,16.3304,16.3519,301749.0
2019-12-10 15:55:00,22.91,22.98,22.9,22.94,630998.0,16.3519,16.4018,16.3447,16.3733,630998.0
2019-12-11 09:30:00,23.0,23.07,22.96,22.97,209308.0,16.4161,16.4661,16.3875,16.3947,209308.0
2019-12-11 09:35:00,22.98,22.99,22.92,22.96,89089.0,16.4018,16.409,16.359,16.3875,89089.0
2019-12-11 09:40:00,22.95,23.06,22.92,23.03,202537.0,16.3804,16.4589,16.359,16.4375,202537.0
2019-12-11 09:45:00,23.04,23.07,23.0,23.06,77456.0,16.4446,16.4661,16.4161,16.4589,77456.0
2019-12-11 09:50:00,23.06,23.09,23.06,23.08,115404.0,16.4589,16.4803,16.4589,16.4732,115404.0
2019-12-11 09:55:00,23.09,23.09,23.05,23.09,84668.0,16.4803,16.4803,16.4518,16.4803,84668.0
2019-12-11 10:00:00,23.08,23.14,23.08,23.14,86096.0,16.4732,16.516,16.4732,16.516,86096.0
2019-12-11 10:05:00,23.14,23.19,23.13,23.18,102910.0,16.516,16.5517,16.5089,16.5446,102910.0
2019-12-11 10:10:00,23.19,23.25,23.18,23.23,174651.0,16.5517,16.5945,16.5446,16.5803,174651.0
2019-12-11 10:15:00,23.23,23.27,23.22,23.26,193734.0,16.5803,16.6088,16.5731,16.6017,193734.0
2019-12-11 10:20:00,23.26,23.28,23.23,23.27,120191.0,16.6017,16.6159,16.5803,16.6088,120191.0
2019-12-11 10:25:00,23.26,23.27,23.22,23.24,98105.0,16.6017,16.6088,16.5731,16.5874,98105.0
2019-12-11 10:30:00,23.24,23.25,23.19,23.23,181391.0,16.5874,16.5945,16.5517,16.5803,181391.0
2019-12-11 10:35:00,23.23,23.24,23.17,23.17,345722.0,16.5803,16.5874,16.5374,16.5374,345722.0
2019-12-11 10:40:00,23.18,23.18,23.14,23.16,56082.0,16.5446,16.5446,16.516,16.5303,56082.0
2019-12-11 10:45:00,23.16,23.17,23.09,23.09,96743.0,16.5303,16.5374,16.4803,16.4803,96743.0
2019-12-11 10:50:00,23.09,23.14,23.09,23.11,97208.0,16.4803,16.516,16.4803,16.4946,97208.0
2019-12-11 10:55:00,23.11,23.12,23.09,23.12,63583.0,16.4946,16.5017,16.4803,16.5017,63583.0
2019-12-11 11:00:00,23.11,23.18,23.11,23.16,85188.0,16.4946,16.5446,16.4946,16.5303,85188.0
2019-12-11 11:05:00,23.16,23.19,23.15,23.17,109923.0,16.5303,16.5517,16.5232,16.5374,109923.0
2019-12-11 11:10:00,23.17,23.17,23.13,23.14,74022.0,16.5374,16.5374,16.5089,16.516,74022.0
2019-12-11 11:15:00,23.13,23.15,23.12,23.13,82358.0,16.5089,16.5232,16.5017,16.5089,82358.0
2019-12-11 11:20:00,23.13,23.15,23.12,23.13,41543.0,16.5089,16.5232,16.5017,16.5089,41543.0
2019-12-11 11:25:00,23.13,23.16,23.1,23.14,106003.0,16.5089,16.5303,16.4875,16.516,106003.0
2019-12-11 11:30:00,23.15,23.17,23.14,23.14,114031.0,16.5232,16.5374,16.516,16.516,114031.0
2019-12-11 11:35:00,23.14,23.18,23.14,23.18,52732.0,16.516,16.5446,16.516,16.5446,52732.0
2019-12-11 11:40:00,23.18,23.19,23.17,23.18,48788.0,16.5446,16.5517,16.5374,16.5446,48788.0
2019-12-11 11:45:00,23.18,23.18,23.16,23.17,72515.0,16.5446,16.5446,16.5303,16.5374,72515.0
2019-12-11 11:50:00,23.17,23.17,23.12,23.13,87049.0,16.5374,16.5374,16.5017,16.5089,87049.0
2019-12-11 11:55:00,23.12,23.13,23.07,23.08,74454.0,16.5017,16.5089,16.4661,16.4732,74454.0
2019-12-11 12:00:00,23.08,23.11,23.06,23.1,69682.0,16.4732,16.4946,16.4589,16.4875,69682.0
2019-12-11 12:05:00,23.1,23.13,23.08,23.1,118087.0,16.4875,16.5089,16.4732,16.4875,118087.0
2019-12-11 12:10:00,23.09,23.1,23.07,23.08,65578.0,16.4803,16.4875,16.4661,16.4732,65578.0
2019-12-11 12:15:00,23.08,23.1,23.07,23.08,34585.0,16.4732,16.4875,16.4661,16.4732,34585.0
2019-12-11 12:20:00,23.08,23.09,23.05,23.07,67682.0,16.4732,16.4803,16.4518,16.4661,67682.0
2019-12-11 12:25:00,23.06,23.09,23.06,23.07,65581.0,16.4589,16.4803,16.4589,16.4661,65581.0
2019-12-11 12:30:00,23.07,23.09,23.07,23.09,48234.0,16.4661,16.4803,16.4661,16.4803,48234.0
2019-12-11 12:35:00,23.09,23.09,23.06,23.08,47725.0,16.4803,16.4803,16.4589,16.4732,47725.0
2019-12-11 12:40:00,23.08,23.1,23.08,23.09,76619.0,16.4732,16.4875,16.4732,16.4803,76619.0
2019-12-11 12:45:00,23.09,23.11,23.08,23.09,71698.0,16.4803,16.4946,16.4732,16.4803,71698.0
2019-12-11 12:50:00,23.09,23.15,23.08,23.12,532640.0,16.4803,16.5232,16.4732,16.5017,532640.0
2019-12-11 12:55:00,23.12,23.15,23.11,23.15,156094.0,16.5017,16.5232,16.4946,16.5232,156094.0
2019-12-11 13:00:00,23.14,23.15,23.09,23.09,168968.0,16.516,16.5232,16.4803,16.4803,168968.0
2019-12-11 13:05:00,23.1,23.1,23.03,23.05,139959.0,16.4875,16.4875,16.4375,16.4518,139959.0
2019-12-11 13:10:00,23.05,23.07,23.02,23.05,208352.0,16.4518,16.4661,16.4304,16.4518,208352.0
2019-12-11 13:15:00,23.05,23.09,23.04,23.09,97507.0,16.4518,16.4803,16.4446,16.4803,97507.0
2019-12-11 13:20:00,23.09,23.12,23.08,23.12,107398.0,16.4803,16.5017,16.4732,16.5017,107398.0
2019-12-11 13:25:00,23.12,23.13,23.07,23.09,111853.0,16.5017,16.5089,16.4661,16.4803,111853.0
2019-12-11 13:30:00,23.09,23.1,23.08,23.1,65154.0,16.4803,16.4875,16.4732,16.4875,65154.0
2019-12-11 13:35:00,23.1,23.11,23.08,23.08,69656.0,16.4875,16.4946,16.4732,16.4732,69656.0
2019-12-11 13:40:00,23.08,23.09,23.06,23.08,81417.0,16.4732,16.4803,16.4589,16.4732,81417.0
2019-12-11 13:45:00,23.09,23.11,23.08,23.11,82752.0,16.4803,16.4946,16.4732,16.4946,82752.0
2019-12-11 13:50:00,23.11,23.11,23.06,23.1,99303.0,16.4946,16.4946,16.4589,16.4875,99303.0
2019-12-11 13:55:00,23.1,23.12,23.09,23.11,63800.0,16.4875,16.5017,16.4803,16.4946,63800.0
2019-12-11 14:00:00,23.11,23.14,23.1,23.14,53562.0,16.4946,16.516,16.4875,16.516,53562.0
2019-12-11 14:05:00,23.14,23.14,23.09,23.09,44093.0,16.516,16.516,16.4803,16.4803,44093.0
2019-12-11 14:10:00,23.09,23.13,23.09,23.12,77301.0,16.4803,16.5089,16.4803,16.5017,77301.0
2019-12-11 14:15:00,23.12,23.14,23.11,23.12,67450.0,16.5017,16.516,16.4946,16.5017,67450.0
2019-12-11 14:20:00,23.13,23.14,23.11,23.14,72141.0,16.5089,16.516,16.4946,16.516,72141.0
2019-12-11 14:25:00,23.14,23.14,23.08,23.11,69739.0,16.516,16.516,16.4732,16.4946,69739.0
2019-12-11 14:30:00,23.11,23.11,23.1,23.11,39887.0,16.4946,16.4946,16.4875,16.4946,39887.0
2019-12-11 14:35:00,23.11,23.12,23.07,23.07,120462.0,16.4946,16.5017,16.4661,16.4661,120462.0
2019-12-11 14:40:00,23.07,23.13,23.07,23.13,106897.0,16.4661,16.5089,16.4661,16.5089,106897.0
2019-12-11 14:45:00,23.13,23.14,23.11,23.13,68625.0,16.5089,16.516,16.4946,16.5089,68625.0
2019-12-11 14:50:00,23.13,23.14,23.1,23.14,98082.0,16.5089,16.516,16.4875,16.516,98082.0
2019-12-11 14:55:00,23.14,23.16,23.13,23.14,63477.0,16.516,16.5303,16.5089,16.516,63477.0
2019-12-11 15:00:00,23.15,23.16,23.12,23.13,131811.0,16.5232,16.5303,16.5017,16.5089,131811.0
2019-12-11 15:05:00,23.13,23.16,23.13,23.16,67347.0,16.5089,16.5303,16.5089,16.5303,67347.0
2019-12-11 15:10:00,23.16,23.18,23.14,23.18,112668.0,16.5303,16.5446,16.516,16.5446,112668.0
2019-12-11 15:15:00,23.18,23.18,23.12,23.12,77328.0,16.5446,16.5446,16.5017,16.5017,77328.0
2019-12-11 15:20:00,23.13,23.18,23.12,23.16,103432.0,16.5089,16.5446,16.5017,16.5303,103432.0
2019-12-11 15:25:00,23.16,23.17,23.15,23.16,87058.0,16.5303,16.5374,16.5232,16.5303,87058.0
2019-12-11 15:30:00,23.17,23.17,23.13,23.13,122186.0,16.5374,16.5374,16.5089,16.5089,122186.0
2019-12-11 15:35:00,23.14,23.14,23.11,23.12,165037.0,16.516,16.516,16.4946,16.5017,165037.0
2019-12-11 15:40:00,23.12,23.15,23.11,23.14,139044.0,16.5017,16.5232,16.4946,16.516,139044.0
2019-12-11 15:45:00,23.14,23.15,23.12,23.14,215850.0,16.516,16.5232,16.5017,16.516,215850.0
2019-12-11 15:50:00,23.14,23.19,23.14,23.18,253334.0,16.516,16.5517,16.516,16.5446,253334.0
2019-12-11 15:55:00,23.18,23.2,23.16,23.2,444944.0,16.5446,16.5588,16.5303,16.5588,444944.0
2019-12-12 09:30:00,22.76,22.79,22.68,22.76,485154.0,16.5173,16.5391,16.4593,16.5173,485154.0
2019-12-12 09:35:00,22.76,22.84,22.73,22.76,266030.0,16.5173,16.5754,16.4956,16.5173,266030.0
2019-12-12 09:40:00,22.76,22.79,22.7,22.71,340503.0,16.5173,16.5391,16.4738,16.4811,340503.0
2019-12-12 09:45:00,22.71,22.73,22.66,22.7,144333.0,16.4811,16.4956,16.4448,16.4738,144333.0
2019-12-12 09:50:00,22.7,22.73,22.66,22.73,121043.0,16.4738,16.4956,16.4448,16.4956,121043.0
2019-12-12 09:55:00,22.72,22.75,22.72,22.73,136378.0,16.4883,16.5101,16.4883,16.4956,136378.0
2019-12-12 10:00:00,22.74,22.77,22.71,22.75,360246.0,16.5028,16.5246,16.4811,16.5101,360246.0
2019-12-12 10:05:00,22.75,22.78,22.73,22.75,265423.0,16.5101,16.5319,16.4956,16.5101,265423.0
2019-12-12 10:10:00,22.75,22.83,22.74,22.81,304109.0,16.5101,16.5681,16.5028,16.5536,304109.0
2019-12-12 10:15:00,22.81,22.85,22.77,22.85,293042.0,16.5536,16.5827,16.5246,16.5827,293042.0
2019-12-12 10:20:00,22.84,22.89,22.84,22.85,294985.0,16.5754,16.6117,16.5754,16.5827,294985.0
2019-12-12 10:25:00,22.85,22.86,22.83,22.86,129303.0,16.5827,16.5899,16.5681,16.5899,129303.0
2019-12-12 10:30:00,22.86,22.92,22.85,22.91,322674.0,16.5899,16.6335,16.5827,16.6262,322674.0
2019-12-12 10:35:00,22.91,22.93,22.9,22.92,263899.0,16.6262,16.6407,16.6189,16.6335,263899.0
2019-12-12 10:40:00,22.92,22.93,22.84,22.84,170146.0,16.6335,16.6407,16.5754,16.5754,170146.0
2019-12-12 10:45:00,22.84,22.86,22.82,22.85,102095.0,16.5754,16.5899,16.5609,16.5827,102095.0
2019-12-12 10:50:00,22.85,22.87,22.83,22.86,96187.0,16.5827,16.5972,16.5681,16.5899,96187.0
2019-12-12 10:55:00,22.87,22.87,22.83,22.85,158155.0,16.5972,16.5972,16.5681,16.5827,158155.0
2019-12-12 11:00:00,22.85,22.86,22.8,22.82,141964.0,16.5827,16.5899,16.5464,16.5609,141964.0
2019-12-12 11:05:00,22.81,22.82,22.75,22.75,95750.0,16.5536,16.5609,16.5101,16.5101,95750.0
2019-12-12 11:10:00,22.75,22.76,22.73,22.76,101922.0,16.5101,16.5173,16.4956,16.5173,101922.0
2019-12-12 11:15:00,22.76,22.76,22.73,22.74,85915.0,16.5173,16.5173,16.4956,16.5028,85915.0
2019-12-12 11:20:00,22.73,22.77,22.72,22.77,94312.0,16.4956,16.5246,16.4883,16.5246,94312.0
2019-12-12 11:25:00,22.77,22.81,22.75,22.78,215951.0,16.5246,16.5536,16.5101,16.5319,215951.0
2019-12-12 11:30:00,22.78,22.79,22.75,22.76,101094.0,16.5319,16.5391,16.5101,16.5173,101094.0
2019-12-12 11:35:00,22.76,22.78,22.75,22.77,75131.0,16.5173,16.5319,16.5101,16.5246,75131.0
2019-12-12 11:40:00,22.77,22.77,22.74,22.76,92988.0,16.5246,16.5246,16.5028,16.5173,92988.0
2019-12-12 11:45:00,22.76,22.81,22.75,22.8,117211.0,16.5173,16.5536,16.5101,16.5464,117211.0
2019-12-12 11:50:00,22.8,22.85,22.78,22.84,97424.0,16.5464,16.5827,16.5319,16.5754,97424.0
2019-12-12 11:55:00,22.84,22.87,22.8,22.86,175017.0,16.5754,16.5972,16.5464,16.5899,175017.0
2019-12-12 12:00:00,22.85,22.86,22.8,22.8,107426.0,16.5827,16.5899,16.5464,16.5464,107426.0
2019-12-12 12:05:00,22.8,22.83,22.78,22.83,91899.0,16.5464,16.5681,16.5319,16.5681,91899.0
2019-12-12 12:10:00,22.83,22.83,22.79,22.79,128845.0,16.5681,16.5681,16.5391,16.5391,128845.0
2019-12-12 12:15:00,22.8,22.8,22.79,22.8,73341.0,16.5464,16.5464,16.5391,16.5464,73341.0
2019-12-12 12:20:00,22.8,22.8,22.74,22.74,157852.0,16.5464,16.5464,16.5028,16.5028,157852.0
2019-12-12 12:25:00,22.74,22.75,22.72,22.73,93699.0,16.5028,16.5101,16.4883,16.4956,93699.0
2019-12-12 12:30:00,22.73,22.74,22.69,22.72,127020.0,16.4956,16.5028,16.4665,16.4883,127020.0
2019-12-12 12:35:00,22.73,22.77,22.72,22.77,48539.0,16.4956,16.5246,16.4883,16.5246,48539.0
2019-12-12 12:40:00,22.77,22.79,22.76,22.78,33390.0,16.5246,16.5391,16.5173,16.5319,33390.0
2019-12-12 12:45:00,22.79,22.81,22.78,22.79,88092.0,16.5391,16.5536,16.5319,16.5391,88092.0
2019-12-12 12:50:00,22.8,22.8,22.78,22.78,29402.0,16.5464,16.5464,16.5319,16.5319,29402.0
2019-12-12 12:55:00,22.79,22.79,22.75,22.77,62856.0,16.5391,16.5391,16.5101,16.5246,62856.0
2019-12-12 13:00:00,22.77,22.79,22.75,22.79,66341.0,16.5246,16.5391,16.5101,16.5391,66341.0
2019-12-12 13:05:00,22.78,22.8,22.77,22.78,48783.0,16.5319,16.5464,16.5246,16.5319,48783.0
2019-12-12 13:10:00,22.78,22.81,22.77,22.78,83135.0,16.5319,16.5536,16.5246,16.5319,83135.0
2019-12-12 13:15:00,22.79,22.83,22.78,22.83,46610.0,16.5391,16.5681,16.5319,16.5681,46610.0
2019-12-12 13:20:00,22.83,22.83,22.79,22.8,64938.0,16.5681,16.5681,16.5391,16.5464,64938.0
2019-12-12 13:25:00,22.8,22.81,22.79,22.79,39462.0,16.5464,16.5536,16.5391,16.5391,39462.0
2019-12-12 13:30:00,22.8,22.8,22.77,22.79,95752.0,16.5464,16.5464,16.5246,16.5391,95752.0
2019-12-12 13:35:00,22.79,22.8,22.77,22.79,163043.0,16.5391,16.5464,16.5246,16.5391,163043.0
2019-12-12 13:40:00,22.79,22.79,22.74,22.74,101658.0,16.5391,16.5391,16.5028,16.5028,101658.0
2019-12-12 13:45:00,22.74,22.76,22.74,22.76,37480.0,16.5028,16.5173,16.5028,16.5173,37480.0
2019-12-12 13:50:00,22.76,22.78,22.75,22.77,54416.0,16.5173,16.5319,16.5101,16.5246,54416.0
2019-12-12 13:55:00,22.77,22.77,22.75,22.76,39752.0,16.5246,16.5246,16.5101,16.5173,39752.0
2019-12-12 14:00:00,22.76,22.76,22.7,22.7,118188.0,16.5173,16.5173,16.4738,16.4738,118188.0
2019-12-12 14:05:00,22.7,22.74,22.68,22.74,109993.0,16.4738,16.5028,16.4593,16.5028,109993.0
2019-12-12 14:10:00,22.74,22.78,22.73,22.78,99740.0,16.5028,16.5319,16.4956,16.5319,99740.0
2019-12-12 14:15:00,22.78,22.79,22.77,22.79,145279.0,16.5319,16.5391,16.5246,16.5391,145279.0
2019-12-12 14:20:00,22.79,22.81,22.77,22.79,106715.0,16.5391,16.5536,16.5246,16.5391,106715.0
2019-12-12 14:25:00,22.79,22.79,22.76,22.77,98925.0,16.5391,16.5391,16.5173,16.5246,98925.0
2019-12-12 14:30:00,22.78,22.86,22.77,22.81,246734.0,16.5319,16.5899,16.5246,16.5536,246734.0
2019-12-12 14:35:00,22.81,22.82,22.77,22.79,72011.0,16.5536,16.5609,16.5246,16.5391,72011.0
2019-12-12 14:40:00,22.79,22.81,22.78,22.8,88923.0,16.5391,16.5536,16.5319,16.5464,88923.0
2019-12-12 14:45:00,22.79,22.81,22.76,22.76,98934.0,16.5391,16.5536,16.5173,16.5173,98934.0
2019-12-12 14:50:00,22.76,22.76,22.73,22.76,91369.0,16.5173,16.5173,16.4956,16.5173,91369.0
2019-12-12 14:55:00,22.76,22.77,22.73,22.73,55108.0,16.5173,16.5246,16.4956,16.4956,55108.0
2019-12-12 15:00:00,22.74,22.76,22.73,22.76,101867.0,16.5028,16.5173,16.4956,16.5173,101867.0
2019-12-12 15:05:00,22.76,22.77,22.73,22.75,108188.0,16.5173,16.5246,16.4956,16.5101,108188.0
2019-12-12 15:10:00,22.75,22.76,22.69,22.69,210251.0,16.5101,16.5173,16.4665,16.4665,210251.0
2019-12-12 15:15:00,22.7,22.7,22.67,22.69,320276.0,16.4738,16.4738,16.452,16.4665,320276.0
2019-12-12 15:20:00,22.69,22.7,22.67,22.68,79381.0,16.4665,16.4738,16.452,16.4593,79381.0
2019-12-12 15:25:00,22.68,22.73,22.67,22.71,244957.0,16.4593,16.4956,16.452,16.4811,244957.0
2019-12-12 15:30:00,22.72,22.73,22.68,22.69,151601.0,16.4883,16.4956,16.4593,16.4665,151601.0
2019-12-12 15:35:00,22.69,22.7,22.65,22.65,207371.0,16.4665,16.4738,16.4375,16.4375,207371.0
2019-12-12 15:40:00,22.65,22.68,22.64,22.67,145241.0,16.4375,16.4593,16.4303,16.452,145241.0
2019-12-12 15:45:00,22.68,22.7,22.66,22.67,255820.0,16.4593,16.4738,16.4448,16.452,255820.0
2019-12-12 15:50:00,22.67,22.68,22.64,22.64,468632.0,16.452,16.4593,16.4303,16.4303,468632.0
2019-12-12 15:55:00,22.64,22.65,22.6,22.65,1276671.0,16.4303,16.4375,16.4012,16.4375,1276671.0
2019-12-13 09:30:00,22.74,22.85,22.72,22.78,289659.0,16.5028,16.5827,16.4883,16.5319,289659.0
2019-12-13 09:35:00,22.79,22.79,22.67,22.72,111005.0,16.5391,16.5391,16.452,16.4883,111005.0
2019-12-13 09:40:00,22.72,22.76,22.68,22.76,191559.0,16.4883,16.5173,16.4593,16.5173,191559.0
2019-12-13 09:45:00,22.76,22.76,22.65,22.72,131480.0,16.5173,16.5173,16.4375,16.4883,131480.0
2019-12-13 09:50:00,22.73,22.82,22.72,22.81,182226.0,16.4956,16.5609,16.4883,16.5536,182226.0
2019-12-13 09:55:00,22.8,22.82,22.75,22.77,523384.0,16.5464,16.5609,16.5101,16.5246,523384.0
2019-12-13 10:00:00,22.77,22.86,22.73,22.86,147783.0,16.5246,16.5899,16.4956,16.5899,147783.0
2019-12-13 10:05:00,22.86,22.9,22.82,22.85,118419.0,16.5899,16.6189,16.5609,16.5827,118419.0
2019-12-13 10:10:00,22.85,22.9,22.83,22.84,194637.0,16.5827,16.6189,16.5681,16.5754,194637.0
2019-12-13 10:15:00,22.84,22.88,22.81,22.88,117898.0,16.5754,16.6044,16.5536,16.6044,117898.0
2019-12-13 10:20:00,22.87,22.91,22.86,22.89,97375.0,16.5972,16.6262,16.5899,16.6117,97375.0
2019-12-13 10:25:00,22.89,22.97,22.89,22.91,108583.0,16.6117,16.6697,16.6117,16.6262,108583.0
2019-12-13 10:30:00,22.91,22.91,22.84,22.87,95845.0,16.6262,16.6262,16.5754,16.5972,95845.0
2019-12-13 10:35:00,22.86,22.87,22.77,22.78,84753.0,16.5899,16.5972,16.5246,16.5319,84753.0
2019-12-13 10:40:00,22.78,22.84,22.77,22.83,66671.0,16.5319,16.5754,16.5246,16.5681,66671.0
2019-12-13 10:45:00,22.84,22.88,22.81,22.87,235858.0,16.5754,16.6044,16.5536,16.5972,235858.0
2019-12-13 10:50:00,22.88,22.89,22.82,22.83,74601.0,16.6044,16.6117,16.5609,16.5681,74601.0
2019-12-13 10:55:00,22.83,22.84,22.75,22.75,110957.0,16.5681,16.5754,16.5101,16.5101,110957.0
2019-12-13 11:00:00,22.76,22.78,22.7,22.71,108323.0,16.5173,16.5319,16.4738,16.4811,108323.0
2019-12-13 11:05:00,22.71,22.73,22.7,22.72,111258.0,16.4811,16.4956,16.4738,16.4883,111258.0
2019-12-13 11:10:00,22.72,22.74,22.65,22.66,57059.0,16.4883,16.5028,16.4375,16.4448,57059.0
2019-12-13 11:15:00,22.66,22.67,22.63,22.66,69090.0,16.4448,16.452,16.423,16.4448,69090.0
2019-12-13 11:20:00,22.67,22.68,22.63,22.65,83095.0,16.452,16.4593,16.423,16.4375,83095.0
2019-12-13 11:25:00,22.64,22.66,22.6,22.65,67159.0,16.4303,16.4448,16.4012,16.4375,67159.0
2019-12-13 11:30:00,22.65,22.66,22.61,22.63,79594.0,16.4375,16.4448,16.4085,16.423,79594.0
2019-12-13 11:35:00,22.63,22.67,22.62,22.66,75491.0,16.423,16.452,16.4157,16.4448,75491.0
2019-12-13 11:40:00,22.66,22.67,22.64,22.67,53980.0,16.4448,16.452,16.4303,16.452,53980.0
2019-12-13 11:45:00,22.67,22.7,22.66,22.67,83371.0,16.452,16.4738,16.4448,16.452,83371.0
2019-12-13 11:50:00,22.68,22.7,22.65,22.68,47794.0,16.4593,16.4738,16.4375,16.4593,47794.0
2019-12-13 11:55:00,22.68,22.73,22.66,22.72,79858.0,16.4593,16.4956,16.4448,16.4883,79858.0
2019-12-13 12:00:00,22.71,22.72,22.68,22.69,68719.0,16.4811,16.4883,16.4593,16.4665,68719.0
2019-12-13 12:05:00,22.69,22.69,22.67,22.68,48141.0,16.4665,16.4665,16.452,16.4593,48141.0
2019-12-13 12:10:00,22.68,22.69,22.65,22.65,121570.0,16.4593,16.4665,16.4375,16.4375,121570.0
2019-12-13 12:15:00,22.65,22.69,22.65,22.67,43518.0,16.4375,16.4665,16.4375,16.452,43518.0
2019-12-13 12:20:00,22.67,22.67,22.64,22.66,40049.0,16.452,16.452,16.4303,16.4448,40049.0
2019-12-13 12:25:00,22.66,22.69,22.65,22.68,80001.0,16.4448,16.4665,16.4375,16.4593,80001.0
2019-12-13 12:30:00,22.69,22.7,22.66,22.68,79566.0,16.4665,16.4738,16.4448,16.4593,79566.0
2019-12-13 12:35:00,22.68,22.69,22.66,22.68,27414.0,16.4593,16.4665,16.4448,16.4593,27414.0
2019-12-13 12:40:00,22.68,22.69,22.65,22.65,53203.0,16.4593,16.4665,16.4375,16.4375,53203.0
2019-12-13 12:45:00,22.65,22.66,22.63,22.65,36592.0,16.4375,16.4448,16.423,16.4375,36592.0
2019-12-13 12:50:00,22.66,22.66,22.64,22.64,31236.0,16.4448,16.4448,16.4303,16.4303,31236.0
2019-12-13 12:55:00,22.64,22.68,22.64,22.68,160920.0,16.4303,16.4593,16.4303,16.4593,160920.0
2019-12-13 13:00:00,22.68,22.74,22.67,22.74,197636.0,16.4593,16.5028,16.452,16.5028,197636.0
2019-12-13 13:05:00,22.73,22.77,22.73,22.76,149850.0,16.4956,16.5246,16.4956,16.5173,149850.0
2019-12-13 13:10:00,22.76,22.79,22.76,22.79,26951.0,16.5173,16.5391,16.5173,16.5391,26951.0
2019-12-13 13:15:00,22.79,22.79,22.74,22.75,47586.0,16.5391,16.5391,16.5028,16.5101,47586.0
2019-12-13 13:20:00,22.75,22.78,22.74,22.77,41406.0,16.5101,16.5319,16.5028,16.5246,41406.0
2019-12-13 13:25:00,22.77,22.77,22.76,22.77,52228.0,16.5246,16.5246,16.5173,16.5246,52228.0
2019-12-13 13:30:00,22.77,22.79,22.76,22.79,73768.0,16.5246,16.5391,16.5173,16.5391,73768.0
2019-12-13 13:35:00,22.79,22.79,22.78,22.79,37061.0,16.5391,16.5391,16.5319,16.5391,37061.0
2019-12-13 13:40:00,22.79,22.79,22.77,22.77,58745.0,16.5391,16.5391,16.5246,16.5246,58745.0
2019-12-13 13:45:00,22.78,22.82,22.77,22.82,94929.0,16.5319,16.5609,16.5246,16.5609,94929.0
2019-12-13 13:50:00,22.82,22.84,22.81,22.83,29697.0,16.5609,16.5754,16.5536,16.5681,29697.0
2019-12-13 13:55:00,22.83,22.84,22.78,22.8,48153.0,16.5681,16.5754,16.5319,16.5464,48153.0
2019-12-13 14:00:00,22.8,22.8,22.77,22.77,56261.0,16.5464,16.5464,16.5246,16.5246,56261.0
2019-12-13 14:05:00,22.78,22.78,22.74,22.75,32249.0,16.5319,16.5319,16.5028,16.5101,32249.0
2019-12-13 14:10:00,22.74,22.74,22.72,22.73,48753.0,16.5028,16.5028,16.4883,16.4956,48753.0
2019-12-13 14:15:00,22.73,22.74,22.72,22.74,37021.0,16.4956,16.5028,16.4883,16.5028,37021.0
2019-12-13 14:20:00,22.74,22.76,22.73,22.76,64293.0,16.5028,16.5173,16.4956,16.5173,64293.0
2019-12-13 14:25:00,22.75,22.77,22.75,22.76,51632.0,16.5101,16.5246,16.5101,16.5173,51632.0
2019-12-13 14:30:00,22.76,22.76,22.74,22.76,91367.0,16.5173,16.5173,16.5028,16.5173,91367.0
2019-12-13 14:35:00,22.76,22.76,22.75,22.76,329295.0,16.5173,16.5173,16.5101,16.5173,329295.0
2019-12-13 14:40:00,22.76,22.76,22.74,22.75,48300.0,16.5173,16.5173,16.5028,16.5101,48300.0
2019-12-13 14:45:00,22.74,22.75,22.72,22.73,68081.0,16.5028,16.5101,16.4883,16.4956,68081.0
2019-12-13 14:50:00,22.72,22.73,22.71,22.73,56005.0,16.4883,16.4956,16.4811,16.4956,56005.0
2019-12-13 14:55:00,22.72,22.74,22.72,22.72,46994.0,16.4883,16.5028,16.4883,16.4883,46994.0
2019-12-13 15:00:00,22.72,22.73,22.71,22.71,50992.0,16.4883,16.4956,16.4811,16.4811,50992.0
2019-12-13 15:05:00,22.71,22.72,22.7,22.7,30592.0,16.4811,16.4883,16.4738,16.4738,30592.0
2019-12-13 15:10:00,22.7,22.71,22.69,22.71,412121.0,16.4738,16.4811,16.4665,16.4811,412121.0
2019-12-13 15:15:00,22.71,22.73,22.7,22.73,71144.0,16.4811,16.4956,16.4738,16.4956,71144.0
2019-12-13 15:20:00,22.73,22.73,22.7,22.71,88823.0,16.4956,16.4956,16.4738,16.4811,88823.0
2019-12-13 15:25:00,22.71,22.71,22.69,22.69,51399.0,16.4811,16.4811,16.4665,16.4665,51399.0
2019-12-13 15:30:00,22.7,22.7,22.67,22.69,103431.0,16.4738,16.4738,16.452,16.4665,103431.0
2019-12-13 15:35:00,22.69,22.7,22.67,22.69,91129.0,16.4665,16.4738,16.452,16.4665,91129.0
2019-12-13 15:40:00,22.69,22.71,22.68,22.71,55445.0,16.4665,16.4811,16.4593,16.4811,55445.0
2019-12-13 15:45:00,22.7,22.72,22.7,22.71,135592.0,16.4738,16.4883,16.4738,16.4811,135592.0
2019-12-13 15:50:00,22.72,22.73,22.7,22.71,188676.0,16.4883,16.4956,16.4738,16.4811,188676.0
2019-12-13 15:55:00,22.71,22.73,22.69,22.71,509872.0,16.4811,16.4956,16.4665,16.4811,509872.0
2019-12-16 09:30:00,22.83,22.99,22.83,22.95,214135.0,16.5681,16.6843,16.5681,16.6552,214135.0
2019-12-16 09:35:00,22.94,22.96,22.8,22.8,129394.0,16.648,16.6625,16.5464,16.5464,129394.0
2019-12-16 09:40:00,22.81,22.82,22.77,22.8,69627.0,16.5536,16.5609,16.5246,16.5464,69627.0
2019-12-16 09:45:00,22.8,22.86,22.78,22.85,82090.0,16.5464,16.5899,16.5319,16.5827,82090.0
2019-12-16 09:50:00,22.84,22.87,22.84,22.85,83651.0,16.5754,16.5972,16.5754,16.5827,83651.0
2019-12-16 09:55:00,22.84,22.85,22.79,22.81,119014.0,16.5754,16.5827,16.5391,16.5536,119014.0
2019-12-16 10:00:00,22.82,22.84,22.78,22.83,98960.0,16.5609,16.5754,16.5319,16.5681,98960.0
2019-12-16 10:05:00,22.83,22.85,22.82,22.82,148880.0,16.5681,16.5827,16.5609,16.5609,148880.0
2019-12-16 10:10:00,22.82,22.82,22.78,22.78,73083.0,16.5609,16.5609,16.5319,16.5319,73083.0
2019-12-16 10:15:00,22.79,22.81,22.76,22.78,92744.0,16.5391,16.5536,16.5173,16.5319,92744.0
2019-12-16 10:20:00,22.78,22.82,22.75,22.82,137184.0,16.5319,16.5609,16.5101,16.5609,137184.0
2019-12-16 10:25:00,22.82,22.86,22.81,22.85,147182.0,16.5609,16.5899,16.5536,16.5827,147182.0
2019-12-16 10:30:00,22.85,22.96,22.84,22.89,483022.0,16.5827,16.6625,16.5754,16.6117,483022.0
2019-12-16 10:35:00,22.89,22.89,22.81,22.82,156035.0,16.6117,16.6117,16.5536,16.5609,156035.0
2019-12-16 10:40:00,22.83,22.83,22.79,22.82,133700.0,16.5681,16.5681,16.5391,16.5609,133700.0
2019-12-16 10:45:00,22.82,22.85,22.81,22.85,119179.0,16.5609,16.5827,16.5536,16.5827,119179.0
2019-12-16 10:50:00,22.85,22.86,22.83,22.84,137344.0,16.5827,16.5899,16.5681,16.5754,137344.0
2019-12-16 10:55:00,22.84,22.85,22.81,22.82,80628.0,16.5754,16.5827,16.5536,16.5609,80628.0
2019-12-16 11:00:00,22.81,22.82,22.78,22.82,67030.0,16.5536,16.5609,16.5319,16.5609,67030.0
2019-12-16 11:05:00,22.82,22.83,22.8,22.83,140590.0,16.5609,16.5681,16.5464,16.5681,140590.0
2019-12-16 11:10:00,22.83,22.86,22.82,22.83,100469.0,16.5681,16.5899,16.5609,16.5681,100469.0
2019-12-16 11:15:00,22.83,22.85,22.82,22.84,90576.0,16.5681,16.5827,16.5609,16.5754,90576.0
2019-12-16 11:20:00,22.83,22.86,22.83,22.86,58031.0,16.5681,16.5899,16.5681,16.5899,58031.0
2019-12-16 11:25:00,22.86,22.86,22.84,22.85,65363.0,16.5899,16.5899,16.5754,16.5827,65363.0
2019-12-16 11:30:00,22.85,22.93,22.85,22.93,200404.0,16.5827,16.6407,16.5827,16.6407,200404.0
2019-12-16 11:35:00,22.93,22.96,22.92,22.93,207926.0,16.6407,16.6625,16.6335,16.6407,207926.0
2019-12-16 11:40:00,22.93,22.93,22.92,22.93,54234.0,16.6407,16.6407,16.6335,16.6407,54234.0
2019-12-16 11:45:00,22.93,22.93,22.87,22.87,116122.0,16.6407,16.6407,16.5972,16.5972,116122.0
2019-12-16 11:50:00,22.87,22.9,22.86,22.88,116416.0,16.5972,16.6189,16.5899,16.6044,116416.0
2019-12-16 11:55:00,22.88,22.89,22.85,22.85,62149.0,16.6044,16.6117,16.5827,16.5827,62149.0
2019-12-16 12:00:00,22.85,22.86,22.83,22.83,46064.0,16.5827,16.5899,16.5681,16.5681,46064.0
2019-12-16 12:05:00,22.84,22.87,22.83,22.87,89888.0,16.5754,16.5972,16.5681,16.5972,89888.0
2019-12-16 12:10:00,22.87,22.88,22.86,22.88,65778.0,16.5972,16.6044,16.5899,16.6044,65778.0
2019-12-16 12:15:00,22.88,22.88,22.85,22.86,99977.0,16.6044,16.6044,16.5827,16.5899,99977.0
2019-12-16 12:20:00,22.86,22.86,22.85,22.86,75953.0,16.5899,16.5899,16.5827,16.5899,75953.0
2019-12-16 12:25:00,22.85,22.86,22.84,22.86,51591.0,16.5827,16.5899,16.5754,16.5899,51591.0
2019-12-16 12:30:00,22.86,22.86,22.83,22.85,43965.0,16.5899,16.5899,16.5681,16.5827,43965.0
2019-12-16 12:35:00,22.85,22.86,22.84,22.86,54730.0,16.5827,16.5899,16.5754,16.5899,54730.0
2019-12-16 12:40:00,22.86,22.87,22.85,22.87,68127.0,16.5899,16.5972,16.5827,16.5972,68127.0
2019-12-16 12:45:00,22.87,22.9,22.86,22.88,109229.0,16.5972,16.6189,16.5899,16.6044,109229.0
2019-12-16 12:50:00,22.88,22.94,22.87,22.91,329873.0,16.6044,16.648,16.5972,16.6262,329873.0
2019-12-16 12:55:00,22.91,22.91,22.89,22.89,56277.0,16.6262,16.6262,16.6117,16.6117,56277.0
2019-12-16 13:00:00,22.89,22.91,22.89,22.89,37167.0,16.6117,16.6262,16.6117,16.6117,37167.0
2019-12-16 13:05:00,22.89,22.9,22.88,22.88,41851.0,16.6117,16.6189,16.6044,16.6044,41851.0
2019-12-16 13:10:00,22.88,22.89,22.85,22.88,148401.0,16.6044,16.6117,16.5827,16.6044,148401.0
2019-12-16 13:15:00,22.89,22.89,22.88,22.89,28395.0,16.6117,16.6117,16.6044,16.6117,28395.0
2019-12-16 13:20:00,22.89,22.89,22.88,22.89,63405.0,16.6117,16.6117,16.6044,16.6117,63405.0
2019-12-16 13:25:00,22.89,22.89,22.88,22.89,43449.0,16.6117,16.6117,16.6044,16.6117,43449.0
2019-12-16 13:30:00,22.89,22.89,22.87,22.87,56649.0,16.6117,16.6117,16.5972,16.5972,56649.0
2019-12-16 13:35:00,22.88,22.88,22.86,22.87,77657.0,16.6044,16.6044,16.5899,16.5972,77657.0
2019-12-16 13:40:00,22.86,22.88,22.85,22.87,68697.0,16.5899,16.6044,16.5827,16.5972,68697.0
2019-12-16 13:45:00,22.86,22.88,22.86,22.87,65947.0,16.5899,16.6044,16.5899,16.5972,65947.0
2019-12-16 13:50:00,22.86,22.87,22.83,22.84,741422.0,16.5899,16.5972,16.5681,16.5754,741422.0
2019-12-16 13:55:00,22.84,22.89,22.83,22.83,98709.0,16.5754,16.6117,16.5681,16.5681,98709.0
2019-12-16 14:00:00,22.84,22.84,22.78,22.8,80433.0,16.5754,16.5754,16.5319,16.5464,80433.0
2019-12-16 14:05:00,22.8,22.81,22.79,22.8,41238.0,16.5464,16.5536,16.5391,16.5464,41238.0
2019-12-16 14:10:00,22.81,22.84,22.81,22.83,48937.0,16.5536,16.5754,16.5536,16.5681,48937.0
2019-12-16 14:15:00,22.82,22.82,22.79,22.8,92118.0,16.5609,16.5609,16.5391,16.5464,92118.0
2019-12-16 14:20:00,22.8,22.81,22.78,22.79,82741.0,16.5464,16.5536,16.5319,16.5391,82741.0
2019-12-16 14:25:00,22.79,22.8,22.77,22.78,58318.0,16.5391,16.5464,16.5246,16.5319,58318.0
2019-12-16 14:30:00,22.78,22.8,22.77,22.8,112191.0,16.5319,16.5464,16.5246,16.5464,112191.0
2019-12-16 14:35:00,22.79,22.8,22.78,22.78,97104.0,16.5391,16.5464,16.5319,16.5319,97104.0
2019-12-16 14:40:00,22.79,22.82,22.78,22.82,33310.0,16.5391,16.5609,16.5319,16.5609,33310.0
2019-12-16 14:45:00,22.82,22.82,22.78,22.79,120382.0,16.5609,16.5609,16.5319,16.5391,120382.0
2019-12-16 14:50:00,22.78,22.79,22.75,22.78,144449.0,16.5319,16.5391,16.5101,16.5319,144449.0
2019-12-16 14:55:00,22.78,22.78,22.76,22.77,110123.0,16.5319,16.5319,16.5173,16.5246,110123.0
2019-12-16 15:00:00,22.77,22.81,22.77,22.8,71426.0,16.5246,16.5536,16.5246,16.5464,71426.0
2019-12-16 15:05:00,22.8,22.81,22.76,22.78,112505.0,16.5464,16.5536,16.5173,16.5319,112505.0
2019-12-16 15:10:00,22.78,22.8,22.76,22.78,121416.0,16.5319,16.5464,16.5173,16.5319,121416.0
2019-12-16 15:15:00,22.78,22.81,22.78,22.81,53636.0,16.5319,16.5536,16.5319,16.5536,53636.0
2019-12-16 15:20:00,22.81,22.83,22.8,22.81,554191.0,16.5536,16.5681,16.5464,16.5536,554191.0
2019-12-16 15:25:00,22.82,22.83,22.81,22.83,107908.0,16.5609,16.5681,16.5536,16.5681,107908.0
2019-12-16 15:30:00,22.83,22.85,22.81,22.85,151408.0,16.5681,16.5827,16.5536,16.5827,151408.0
2019-12-16 15:35:00,22.85,22.85,22.83,22.83,141056.0,16.5827,16.5827,16.5681,16.5681,141056.0
2019-12-16 15:40:00,22.84,22.85,22.82,22.84,238227.0,16.5754,16.5827,16.5609,16.5754,238227.0
2019-12-16 15:45:00,22.84,22.84,22.8,22.82,359030.0,16.5754,16.5754,16.5464,16.5609,359030.0
2019-12-16 15:50:00,22.82,22.82,22.78,22.8,864372.0,16.5609,16.5609,16.5319,16.5464,864372.0
2019-12-16 15:55:00,22.8,22.83,22.76,22.81,938660.0,16.5464,16.5681,16.5173,16.5536,938660.0
2019-12-17 09:30:00,22.9,23.01,22.9,22.97,272133.0,16.6189,16.6988,16.6189,16.6697,272133.0
2019-12-17 09:35:00,22.96,23.03,22.95,22.98,507467.0,16.6625,16.7133,16.6552,16.677,507467.0
2019-12-17 09:40:00,22.98,23.02,22.94,23.02,452882.0,16.677,16.706,16.648,16.706,452882.0
2019-12-17 09:45:00,23.02,23.02,22.96,23.01,470073.0,16.706,16.706,16.6625,16.6988,470073.0
2019-12-17 09:50:00,23.01,23.08,22.99,23.04,634325.0,16.6988,16.7496,16.6843,16.7205,634325.0
2019-12-17 09:55:00,23.04,23.05,22.97,23.04,213054.0,16.7205,16.7278,16.6697,16.7205,213054.0
2019-12-17 10:00:00,23.03,23.1,23.03,23.09,212044.0,16.7133,16.7641,16.7133,16.7568,212044.0
2019-12-17 10:05:00,23.09,23.14,23.07,23.09,309352.0,16.7568,16.7931,16.7423,16.7568,309352.0
2019-12-17 10:10:00,23.08,23.11,23.05,23.11,93537.0,16.7496,16.7713,16.7278,16.7713,93537.0
2019-12-17 10:15:00,23.11,23.14,23.08,23.14,161808.0,16.7713,16.7931,16.7496,16.7931,161808.0
2019-12-17 10:20:00,23.14,23.15,23.11,23.15,123813.0,16.7931,16.8004,16.7713,16.8004,123813.0
2019-12-17 10:25:00,23.15,23.19,23.13,23.17,268421.0,16.8004,16.8294,16.7859,16.8149,268421.0
2019-12-17 10:30:00,23.17,23.25,23.15,23.23,115182.0,16.8149,16.8729,16.8004,16.8584,115182.0
2019-12-17 10:35:00,23.23,23.24,23.18,23.19,110871.0,16.8584,16.8657,16.8221,16.8294,110871.0
2019-12-17 10:40:00,23.19,23.21,23.17,23.19,81115.0,16.8294,16.8439,16.8149,16.8294,81115.0
2019-12-17 10:45:00,23.2,23.21,23.19,23.21,71636.0,16.8367,16.8439,16.8294,16.8439,71636.0
2019-12-17 10:50:00,23.2,23.21,23.15,23.16,86401.0,16.8367,16.8439,16.8004,16.8076,86401.0
2019-12-17 10:55:00,23.15,23.16,23.14,23.16,123304.0,16.8004,16.8076,16.7931,16.8076,123304.0
2019-12-17 11:00:00,23.16,23.17,23.15,23.17,128588.0,16.8076,16.8149,16.8004,16.8149,128588.0
2019-12-17 11:05:00,23.17,23.17,23.13,23.13,78858.0,16.8149,16.8149,16.7859,16.7859,78858.0
2019-12-17 11:10:00,23.14,23.16,23.13,23.14,93754.0,16.7931,16.8076,16.7859,16.7931,93754.0
2019-12-17 11:15:00,23.14,23.2,23.14,23.18,85163.0,16.7931,16.8367,16.7931,16.8221,85163.0
2019-12-17 11:20:00,23.19,23.19,23.17,23.18,75379.0,16.8294,16.8294,16.8149,16.8221,75379.0
2019-12-17 11:25:00,23.17,23.22,23.16,23.21,98582.0,16.8149,16.8512,16.8076,16.8439,98582.0
2019-12-17 11:30:00,23.21,23.22,23.18,23.19,73614.0,16.8439,16.8512,16.8221,16.8294,73614.0
2019-12-17 11:35:00,23.2,23.21,23.19,23.2,65725.0,16.8367,16.8439,16.8294,16.8367,65725.0
2019-12-17 11:40:00,23.21,23.21,23.18,23.2,78673.0,16.8439,16.8439,16.8221,16.8367,78673.0
2019-12-17 11:45:00,23.21,23.25,23.19,23.23,303663.0,16.8439,16.8729,16.8294,16.8584,303663.0
2019-12-17 11:50:00,23.23,23.24,23.23,23.23,96121.0,16.8584,16.8657,16.8584,16.8584,96121.0
2019-12-17 11:55:00,23.24,23.3,23.23,23.28,246628.0,16.8657,16.9092,16.8584,16.8947,246628.0
2019-12-17 12:00:00,23.28,23.28,23.22,23.27,97128.0,16.8947,16.8947,16.8512,16.8875,97128.0
2019-12-17 12:05:00,23.27,23.29,23.26,23.26,50045.0,16.8875,16.902,16.8802,16.8802,50045.0
2019-12-17 12:10:00,23.27,23.32,23.25,23.3,213658.0,16.8875,16.9237,16.8729,16.9092,213658.0
2019-12-17 12:15:00,23.3,23.33,23.27,23.29,78143.0,16.9092,16.931,16.8875,16.902,78143.0
2019-12-17 12:20:00,23.29,23.29,23.23,23.24,140470.0,16.902,16.902,16.8584,16.8657,140470.0
2019-12-17 12:25:00,23.25,23.26,23.24,23.25,60874.0,16.8729,16.8802,16.8657,16.8729,60874.0
2019-12-17 12:30:00,23.24,23.26,23.22,23.25,80910.0,16.8657,16.8802,16.8512,16.8729,80910.0
2019-12-17 12:35:00,23.24,23.25,23.22,23.22,57333.0,16.8657,16.8729,16.8512,16.8512,57333.0
2019-12-17 12:40:00,23.23,23.24,23.21,23.21,73793.0,16.8584,16.8657,16.8439,16.8439,73793.0
2019-12-17 12:45:00,23.21,23.22,23.19,23.2,142445.0,16.8439,16.8512,16.8294,16.8367,142445.0
2019-12-17 12:50:00,23.2,23.21,23.17,23.18,67228.0,16.8367,16.8439,16.8149,16.8221,67228.0
2019-12-17 12:55:00,23.17,23.2,23.17,23.18,53484.0,16.8149,16.8367,16.8149,16.8221,53484.0
2019-12-17 13:00:00,23.18,23.18,23.15,23.15,73828.0,16.8221,16.8221,16.8004,16.8004,73828.0
2019-12-17 13:05:00,23.15,23.16,23.14,23.16,100413.0,16.8004,16.8076,16.7931,16.8076,100413.0
2019-12-17 13:10:00,23.15,23.16,23.14,23.14,61742.0,16.8004,16.8076,16.7931,16.7931,61742.0
2019-12-17 13:15:00,23.14,23.16,23.13,23.14,49709.0,16.7931,16.8076,16.7859,16.7931,49709.0
2019-12-17 13:20:00,23.14,23.15,23.1,23.14,63058.0,16.7931,16.8004,16.7641,16.7931,63058.0
2019-12-17 13:25:00,23.14,23.14,23.1,23.1,69492.0,16.7931,16.7931,16.7641,16.7641,69492.0
2019-12-17 13:30:00,23.1,23.11,23.06,23.09,53485.0,16.7641,16.7713,16.7351,16.7568,53485.0
2019-12-17 13:35:00,23.08,23.11,23.08,23.09,68727.0,16.7496,16.7713,16.7496,16.7568,68727.0
2019-12-17 13:40:00,23.08,23.11,23.06,23.09,60334.0,16.7496,16.7713,16.7351,16.7568,60334.0
2019-12-17 13:45:00,23.1,23.1,23.08,23.08,51175.0,16.7641,16.7641,16.7496,16.7496,51175.0
2019-12-17 13:50:00,23.08,23.09,23.07,23.08,54564.0,16.7496,16.7568,16.7423,16.7496,54564.0
2019-12-17 13:55:00,23.07,23.11,23.07,23.11,84397.0,16.7423,16.7713,16.7423,16.7713,84397.0
2019-12-17 14:00:00,23.11,23.12,23.08,23.09,206995.0,16.7713,16.7786,16.7496,16.7568,206995.0
2019-12-17 14:05:00,23.09,23.11,23.08,23.09,64630.0,16.7568,16.7713,16.7496,16.7568,64630.0
2019-12-17 14:10:00,23.08,23.09,23.03,23.06,87349.0,16.7496,16.7568,16.7133,16.7351,87349.0
2019-12-17 14:15:00,23.06,23.07,23.04,23.05,62970.0,16.7351,16.7423,16.7205,16.7278,62970.0
2019-12-17 14:20:00,23.04,23.06,23.02,23.04,77759.0,16.7205,16.7351,16.706,16.7205,77759.0
2019-12-17 14:25:00,23.04,23.05,22.99,22.99,138837.0,16.7205,16.7278,16.6843,16.6843,138837.0
2019-12-17 14:30:00,23.0,23.01,22.98,23.01,118685.0,16.6915,16.6988,16.677,16.6988,118685.0
2019-12-17 14:35:00,23.01,23.04,23.0,23.01,134593.0,16.6988,16.7205,16.6915,16.6988,134593.0
2019-12-17 14:40:00,23.02,23.03,23.01,23.03,106452.0,16.706,16.7133,16.6988,16.7133,106452.0
2019-12-17 14:45:00,23.02,23.03,22.98,22.98,76024.0,16.706,16.7133,16.677,16.677,76024.0
2019-12-17 14:50:00,22.98,23.01,22.97,22.98,124412.0,16.677,16.6988,16.6697,16.677,124412.0
2019-12-17 14:55:00,22.98,23.0,22.96,22.96,91059.0,16.677,16.6915,16.6625,16.6625,91059.0
2019-12-17 15:00:00,22.96,22.99,22.96,22.99,68205.0,16.6625,16.6843,16.6625,16.6843,68205.0
2019-12-17 15:05:00,22.99,23.01,22.98,22.99,78985.0,16.6843,16.6988,16.677,16.6843,78985.0
2019-12-17 15:10:00,22.99,23.01,22.97,22.97,92034.0,16.6843,16.6988,16.6697,16.6697,92034.0
2019-12-17 15:15:00,22.98,22.98,22.95,22.96,91917.0,16.677,16.677,16.6552,16.6625,91917.0
2019-12-17 15:20:00,22.96,23.0,22.96,23.0,76738.0,16.6625,16.6915,16.6625,16.6915,76738.0
2019-12-17 15:25:00,22.99,23.02,22.98,23.01,98469.0,16.6843,16.706,16.677,16.6988,98469.0
2019-12-17 15:30:00,23.0,23.01,22.98,22.98,108128.0,16.6915,16.6988,16.677,16.677,108128.0
2019-12-17 15:35:00,22.99,23.01,22.98,23.0,379618.0,16.6843,16.6988,16.677,16.6915,379618.0
2019-12-17 15:40:00,22.99,23.0,22.96,22.96,212774.0,16.6843,16.6915,16.6625,16.6625,212774.0
2019-12-17 15:45:00,22.96,22.98,22.95,22.97,217961.0,16.6625,16.677,16.6552,16.6697,217961.0
2019-12-17 15:50:00,22.96,22.97,22.94,22.94,245940.0,16.6625,16.6697,16.648,16.648,245940.0
2019-12-17 15:55:00,22.94,22.98,22.93,22.94,1001695.0,16.648,16.677,16.6407,16.648,1001695.0
2019-12-18 09:30:00,23.04,23.22,23.01,23.21,208784.0,16.7205,16.8512,16.6988,16.8439,208784.0
2019-12-18 09:35:00,23.21,23.32,23.19,23.32,87466.0,16.8439,16.9237,16.8294,16.9237,87466.0
2019-12-18 09:40:00,23.32,23.33,23.22,23.23,463489.0,16.9237,16.931,16.8512,16.8584,463489.0
2019-12-18 09:45:00,23.23,23.23,23.1,23.19,123786.0,16.8584,16.8584,16.7641,16.8294,123786.0
2019-12-18 09:50:00,23.19,23.23,23.18,23.2,181130.0,16.8294,16.8584,16.8221,16.8367,181130.0
2019-12-18 09:55:00,23.19,23.2,23.14,23.16,109121.0,16.8294,16.8367,16.7931,16.8076,109121.0
2019-12-18 10:00:00,23.16,23.16,23.1,23.13,100137.0,16.8076,16.8076,16.7641,16.7859,100137.0
2019-12-18 10:05:00,23.13,23.19,23.12,23.14,91738.0,16.7859,16.8294,16.7786,16.7931,91738.0
2019-12-18 10:10:00,23.14,23.16,23.11,23.13,115570.0,16.7931,16.8076,16.7713,16.7859,115570.0
2019-12-18 10:15:00,23.13,23.15,23.09,23.12,81132.0,16.7859,16.8004,16.7568,16.7786,81132.0
2019-12-18 10:20:00,23.12,23.13,23.09,23.12,116267.0,16.7786,16.7859,16.7568,16.7786,116267.0
2019-12-18 10:25:00,23.11,23.12,23.06,23.07,92666.0,16.7713,16.7786,16.7351,16.7423,92666.0
2019-12-18 10:30:00,23.07,23.14,23.07,23.11,148063.0,16.7423,16.7931,16.7423,16.7713,148063.0
2019-12-18 10:35:00,23.12,23.13,23.08,23.11,189835.0,16.7786,16.7859,16.7496,16.7713,189835.0
2019-12-18 10:40:00,23.11,23.12,23.02,23.02,165659.0,16.7713,16.7786,16.706,16.706,165659.0
2019-12-18 10:45:00,23.02,23.07,22.98,23.06,186138.0,16.706,16.7423,16.677,16.7351,186138.0
2019-12-18 10:50:00,23.07,23.07,22.99,23.01,295790.0,16.7423,16.7423,16.6843,16.6988,295790.0
2019-12-18 10:55:00,23.01,23.04,22.96,23.03,146704.0,16.6988,16.7205,16.6625,16.7133,146704.0
2019-12-18 11:00:00,23.03,23.1,23.01,23.09,178807.0,16.7133,16.7641,16.6988,16.7568,178807.0
2019-12-18 11:05:00,23.09,23.11,23.07,23.1,123207.0,16.7568,16.7713,16.7423,16.7641,123207.0
2019-12-18 11:10:00,23.09,23.1,23.07,23.09,121144.0,16.7568,16.7641,16.7423,16.7568,121144.0
2019-12-18 11:15:00,23.09,23.11,23.08,23.11,143676.0,16.7568,16.7713,16.7496,16.7713,143676.0
2019-12-18 11:20:00,23.11,23.11,23.1,23.11,54801.0,16.7713,16.7713,16.7641,16.7713,54801.0
2019-12-18 11:25:00,23.1,23.13,23.1,23.13,121710.0,16.7641,16.7859,16.7641,16.7859,121710.0
2019-12-18 11:30:00,23.13,23.13,23.07,23.08,77127.0,16.7859,16.7859,16.7423,16.7496,77127.0
2019-12-18 11:35:00,23.08,23.09,23.06,23.07,102458.0,16.7496,16.7568,16.7351,16.7423,102458.0
2019-12-18 11:40:00,23.07,23.07,23.06,23.07,50412.0,16.7423,16.7423,16.7351,16.7423,50412.0
2019-12-18 11:45:00,23.07,23.12,23.06,23.11,101740.0,16.7423,16.7786,16.7351,16.7713,101740.0
2019-12-18 11:50:00,23.12,23.12,23.09,23.11,67054.0,16.7786,16.7786,16.7568,16.7713,67054.0
2019-12-18 11:55:00,23.1,23.11,23.09,23.1,57925.0,16.7641,16.7713,16.7568,16.7641,57925.0
2019-12-18 12:00:00,23.1,23.11,23.09,23.1,65963.0,16.7641,16.7713,16.7568,16.7641,65963.0
2019-12-18 12:05:00,23.1,23.11,23.07,23.08,122410.0,16.7641,16.7713,16.7423,16.7496,122410.0
2019-12-18 12:10:00,23.08,23.1,23.07,23.08,69766.0,16.7496,16.7641,16.7423,16.7496,69766.0
2019-12-18 12:15:00,23.08,23.1,23.07,23.09,377607.0,16.7496,16.7641,16.7423,16.7568,377607.0
2019-12-18 12:20:00,23.09,23.1,23.06,23.07,280837.0,16.7568,16.7641,16.7351,16.7423,280837.0
2019-12-18 12:25:00,23.07,23.08,23.06,23.07,40708.0,16.7423,16.7496,16.7351,16.7423,40708.0
2019-12-18 12:30:00,23.06,23.07,23.03,23.04,139045.0,16.7351,16.7423,16.7133,16.7205,139045.0
2019-12-18 12:35:00,23.05,23.06,23.03,23.04,172097.0,16.7278,16.7351,16.7133,16.7205,172097.0
2019-12-18 12:40:00,23.04,23.12,23.03,23.1,274622.0,16.7205,16.7786,16.7133,16.7641,274622.0
2019-12-18 12:45:00,23.11,23.18,23.05,23.13,715287.0,16.7713,16.8221,16.7278,16.7859,715287.0
2019-12-18 12:50:00,23.13,23.15,23.13,23.15,46735.0,16.7859,16.8004,16.7859,16.8004,46735.0
2019-12-18 12:55:00,23.14,23.15,23.13,23.14,123219.0,16.7931,16.8004,16.7859,16.7931,123219.0
2019-12-18 13:00:00,23.14,23.15,23.12,23.12,110383.0,16.7931,16.8004,16.7786,16.7786,110383.0
2019-12-18 13:05:00,23.13,23.14,23.11,23.12,55303.0,16.7859,16.7931,16.7713,16.7786,55303.0
2019-12-18 13:10:00,23.12,23.12,23.1,23.11,85453.0,16.7786,16.7786,16.7641,16.7713,85453.0
2019-12-18 13:15:00,23.11,23.11,23.09,23.1,132647.0,16.7713,16.7713,16.7568,16.7641,132647.0
2019-12-18 13:20:00,23.1,23.13,23.1,23.12,103861.0,16.7641,16.7859,16.7641,16.7786,103861.0
2019-12-18 13:25:00,23.11,23.12,23.09,23.1,111667.0,16.7713,16.7786,16.7568,16.7641,111667.0
2019-12-18 13:30:00,23.1,23.1,23.08,23.09,94074.0,16.7641,16.7641,16.7496,16.7568,94074.0
2019-12-18 13:35:00,23.09,23.1,23.08,23.08,43595.0,16.7568,16.7641,16.7496,16.7496,43595.0
2019-12-18 13:40:00,23.09,23.1,23.08,23.09,77616.0,16.7568,16.7641,16.7496,16.7568,77616.0
2019-12-18 13:45:00,23.09,23.09,23.07,23.07,46230.0,16.7568,16.7568,16.7423,16.7423,46230.0
2019-12-18 13:50:00,23.08,23.08,23.05,23.06,49118.0,16.7496,16.7496,16.7278,16.7351,49118.0
2019-12-18 13:55:00,23.06,23.08,23.04,23.07,67941.0,16.7351,16.7496,16.7205,16.7423,67941.0
2019-12-18 14:00:00,23.07,23.07,23.05,23.06,51272.0,16.7423,16.7423,16.7278,16.7351,51272.0
2019-12-18 14:05:00,23.07,23.07,23.02,23.02,115125.0,16.7423,16.7423,16.706,16.706,115125.0
2019-12-18 14:10:00,23.03,23.04,22.98,23.02,212970.0,16.7133,16.7205,16.677,16.706,212970.0
2019-12-18 14:15:00,23.01,23.05,23.0,23.0,229768.0,16.6988,16.7278,16.6915,16.6915,229768.0
2019-12-18 14:20:00,23.01,23.06,23.0,23.04,102285.0,16.6988,16.7351,16.6915,16.7205,102285.0
2019-12-18 14:25:00,23.04,23.04,22.99,23.03,136696.0,16.7205,16.7205,16.6843,16.7133,136696.0
2019-12-18 14:30:00,23.02,23.06,23.01,23.01,221793.0,16.706,16.7351,16.6988,16.6988,221793.0
2019-12-18 14:35:00,23.01,23.09,23.01,23.09,278570.0,16.6988,16.7568,16.6988,16.7568,278570.0
2019-12-18 14:40:00,23.08,23.1,23.03,23.1,1252259.0,16.7496,16.7641,16.7133,16.7641,1252259.0
2019-12-18 14:45:00,23.09,23.11,23.05,23.06,285497.0,16.7568,16.7713,16.7278,16.7351,285497.0
2019-12-18 14:50:00,23.06,23.08,23.04,23.08,792188.0,16.7351,16.7496,16.7205,16.7496,792188.0
2019-12-18 14:55:00,23.08,23.12,23.07,23.1,109309.0,16.7496,16.7786,16.7423,16.7641,109309.0
2019-12-18 15:00:00,23.1,23.11,23.08,23.11,51383.0,16.7641,16.7713,16.7496,16.7713,51383.0
2019-12-18 15:05:00,23.11,23.11,23.09,23.1,180258.0,16.7713,16.7713,16.7568,16.7641,180258.0
2019-12-18 15:10:00,23.1,23.12,23.09,23.1,127173.0,16.7641,16.7786,16.7568,16.7641,127173.0
2019-12-18 15:15:00,23.11,23.12,23.1,23.11,49632.0,16.7713,16.7786,16.7641,16.7713,49632.0
2019-12-18 15:20:00,23.12,23.13,23.1,23.11,145975.0,16.7786,16.7859,16.7641,16.7713,145975.0
2019-12-18 15:25:00,23.1,23.11,23.09,23.1,79364.0,16.7641,16.7713,16.7568,16.7641,79364.0
2019-12-18 15:30:00,23.1,23.13,23.08,23.13,115398.0,16.7641,16.7859,16.7496,16.7859,115398.0
2019-12-18 15:35:00,23.13,23.13,23.1,23.13,207344.0,16.7859,16.7859,16.7641,16.7859,207344.0
2019-12-18 15:40:00,23.13,23.13,23.11,23.12,145029.0,16.7859,16.7859,16.7713,16.7786,145029.0
2019-12-18 15:45:00,23.13,23.13,23.11,23.12,138048.0,16.7859,16.7859,16.7713,16.7786,138048.0
2019-12-18 15:50:00,23.12,23.12,23.09,23.1,188254.0,16.7786,16.7786,16.7568,16.7641,188254.0
2019-12-18 15:55:00,23.09,23.1,23.04,23.09,1045363.0,16.7568,16.7641,16.7205,16.7568,1045363.0
2019-12-19 09:30:00,23.12,23.18,23.09,23.18,215911.0,16.7786,16.8221,16.7568,16.8221,215911.0
2019-12-19 09:35:00,23.18,23.24,23.15,23.2,183680.0,16.8221,16.8657,16.8004,16.8367,183680.0
2019-12-19 09:40:00,23.2,23.27,23.17,23.24,204566.0,16.8367,16.8875,16.8149,16.8657,204566.0
2019-12-19 09:45:00,23.25,23.33,23.24,23.33,89538.0,16.8729,16.931,16.8657,16.931,89538.0
2019-12-19 09:50:00,23.33,23.44,23.32,23.44,278469.0,16.931,17.0108,16.9237,17.0108,278469.0
2019-12-19 09:55:00,23.44,23.47,23.42,23.44,258087.0,17.0108,17.0326,16.9963,17.0108,258087.0
2019-12-19 10:00:00,23.45,23.47,23.35,23.39,389701.0,17.0181,17.0326,16.9455,16.9745,389701.0
2019-12-19 10:05:00,23.39,23.41,23.34,23.41,102247.0,16.9745,16.9891,16.9383,16.9891,102247.0
2019-12-19 10:10:00,23.41,23.44,23.37,23.39,427736.0,16.9891,17.0108,16.96,16.9745,427736.0
2019-12-19 10:15:00,23.38,23.39,23.31,23.34,220080.0,16.9673,16.9745,16.9165,16.9383,220080.0
2019-12-19 10:20:00,23.33,23.34,23.28,23.3,133385.0,16.931,16.9383,16.8947,16.9092,133385.0
2019-12-19 10:25:00,23.3,23.31,23.28,23.3,197834.0,16.9092,16.9165,16.8947,16.9092,197834.0
2019-12-19 10:30:00,23.3,23.32,23.27,23.3,141839.0,16.9092,16.9237,16.8875,16.9092,141839.0
2019-12-19 10:35:00,23.3,23.31,23.28,23.3,164214.0,16.9092,16.9165,16.8947,16.9092,164214.0
2019-12-19 10:40:00,23.3,23.32,23.29,23.32,104446.0,16.9092,16.9237,16.902,16.9237,104446.0
2019-12-19 10:45:00,23.32,23.32,23.28,23.31,139181.0,16.9237,16.9237,16.8947,16.9165,139181.0
2019-12-19 10:50:00,23.3,23.31,23.29,23.3,85336.0,16.9092,16.9165,16.902,16.9092,85336.0
2019-12-19 10:55:00,23.3,23.3,23.29,23.3,60010.0,16.9092,16.9092,16.902,16.9092,60010.0
2019-12-19 11:00:00,23.3,23.31,23.29,23.31,148966.0,16.9092,16.9165,16.902,16.9165,148966.0
2019-12-19 11:05:00,23.3,23.36,23.3,23.35,349147.0,16.9092,16.9528,16.9092,16.9455,349147.0
2019-12-19 11:10:00,23.35,23.35,23.32,23.33,87440.0,16.9455,16.9455,16.9237,16.931,87440.0
2019-12-19 11:15:00,23.32,23.33,23.3,23.3,61786.0,16.9237,16.931,16.9092,16.9092,61786.0
2019-12-19 11:20:00,23.3,23.31,23.29,23.31,148268.0,16.9092,16.9165,16.902,16.9165,148268.0
2019-12-19 11:25:00,23.31,23.31,23.28,23.29,113652.0,16.9165,16.9165,16.8947,16.902,113652.0
2019-12-19 11:30:00,23.29,23.31,23.28,23.3,73532.0,16.902,16.9165,16.8947,16.9092,73532.0
2019-12-19 11:35:00,23.3,23.3,23.27,23.28,77341.0,16.9092,16.9092,16.8875,16.8947,77341.0
2019-12-19 11:40:00,23.27,23.3,23.24,23.3,174541.0,16.8875,16.9092,16.8657,16.9092,174541.0
2019-12-19 11:45:00,23.3,23.31,23.25,23.29,125530.0,16.9092,16.9165,16.8729,16.902,125530.0
2019-12-19 11:50:00,23.29,23.29,23.27,23.28,37111.0,16.902,16.902,16.8875,16.8947,37111.0
2019-12-19 11:55:00,23.27,23.31,23.27,23.3,59034.0,16.8875,16.9165,16.8875,16.9092,59034.0
2019-12-19 12:00:00,23.29,23.3,23.28,23.3,452022.0,16.902,16.9092,16.8947,16.9092,452022.0
2019-12-19 12:05:00,23.3,23.3,23.26,23.29,126225.0,16.9092,16.9092,16.8802,16.902,126225.0
2019-12-19 12:10:00,23.29,23.35,23.28,23.33,607535.0,16.902,16.9455,16.8947,16.931,607535.0
2019-12-19 12:15:00,23.33,23.34,23.3,23.33,157526.0,16.931,16.9383,16.9092,16.931,157526.0
2019-12-19 12:20:00,23.34,23.35,23.32,23.33,113714.0,16.9383,16.9455,16.9237,16.931,113714.0
2019-12-19 12:25:00,23.33,23.34,23.3,23.3,78732.0,16.931,16.9383,16.9092,16.9092,78732.0
2019-12-19 12:30:00,23.3,23.32,23.29,23.3,56880.0,16.9092,16.9237,16.902,16.9092,56880.0
2019-12-19 12:35:00,23.3,23.32,23.29,23.32,66835.0,16.9092,16.9237,16.902,16.9237,66835.0
2019-12-19 12:40:00,23.32,23.34,23.32,23.33,88163.0,16.9237,16.9383,16.9237,16.931,88163.0
2019-12-19 12:45:00,23.33,23.35,23.31,23.35,57556.0,16.931,16.9455,16.9165,16.9455,57556.0
2019-12-19 12:50:00,23.35,23.38,23.34,23.38,37361.0,16.9455,16.9673,16.9383,16.9673,37361.0
2019-12-19 12:55:00,23.37,23.48,23.37,23.48,262007.0,16.96,17.0399,16.96,17.0399,262007.0
2019-12-19 13:00:00,23.48,23.51,23.47,23.48,334994.0,17.0399,17.0616,17.0326,17.0399,334994.0
2019-12-19 13:05:00,23.48,23.49,23.43,23.44,182462.0,17.0399,17.0471,17.0036,17.0108,182462.0
2019-12-19 13:10:00,23.45,23.48,23.44,23.48,53880.0,17.0181,17.0399,17.0108,17.0399,53880.0
2019-12-19 13:15:00,23.48,23.49,23.45,23.49,58799.0,17.0399,17.0471,17.0181,17.0471,58799.0
2019-12-19 13:20:00,23.48,23.49,23.39,23.39,98467.0,17.0399,17.0471,16.9745,16.9745,98467.0
2019-12-19 13:25:00,23.39,23.41,23.37,23.37,39587.0,16.9745,16.9891,16.96,16.96,39587.0
2019-12-19 13:30:00,23.38,23.38,23.35,23.35,134744.0,16.9673,16.9673,16.9455,16.9455,134744.0
2019-12-19 13:35:00,23.35,23.36,23.34,23.35,55239.0,16.9455,16.9528,16.9383,16.9455,55239.0
2019-12-19 13:40:00,23.35,23.38,23.34,23.36,86493.0,16.9455,16.9673,16.9383,16.9528,86493.0
2019-12-19 13:45:00,23.36,23.4,23.35,23.4,72136.0,16.9528,16.9818,16.9455,16.9818,72136.0
2019-12-19 13:50:00,23.4,23.42,23.39,23.42,229678.0,16.9818,16.9963,16.9745,16.9963,229678.0
2019-12-19 13:55:00,23.42,23.43,23.41,23.42,46544.0,16.9963,17.0036,16.9891,16.9963,46544.0
2019-12-19 14:00:00,23.42,23.44,23.4,23.42,121621.0,16.9963,17.0108,16.9818,16.9963,121621.0
2019-12-19 14:05:00,23.42,23.45,23.4,23.45,117328.0,16.9963,17.0181,16.9818,17.0181,117328.0
2019-12-19 14:10:00,23.45,23.45,23.41,23.43,112301.0,17.0181,17.0181,16.9891,17.0036,112301.0
2019-12-19 14:15:00,23.44,23.47,23.41,23.45,89581.0,17.0108,17.0326,16.9891,17.0181,89581.0
2019-12-19 14:20:00,23.46,23.48,23.45,23.47,77192.0,17.0253,17.0399,17.0181,17.0326,77192.0
2019-12-19 14:25:00,23.47,23.52,23.47,23.51,176847.0,17.0326,17.0689,17.0326,17.0616,176847.0
2019-12-19 14:30:00,23.52,23.55,23.49,23.49,586822.0,17.0689,17.0907,17.0471,17.0471,586822.0
2019-12-19 14:35:00,23.49,23.5,23.45,23.46,129866.0,17.0471,17.0544,17.0181,17.0253,129866.0
2019-12-19 14:40:00,23.46,23.47,23.44,23.47,166102.0,17.0253,17.0326,17.0108,17.0326,166102.0
2019-12-19 14:45:00,23.46,23.48,23.45,23.45,80306.0,17.0253,17.0399,17.0181,17.0181,80306.0
2019-12-19 14:50:00,23.46,23.49,23.45,23.48,113926.0,17.0253,17.0471,17.0181,17.0399,113926.0
2019-12-19 14:55:00,23.48,23.49,23.47,23.48,78319.0,17.0399,17.0471,17.0326,17.0399,78319.0
2019-12-19 15:00:00,23.48,23.49,23.46,23.49,406666.0,17.0399,17.0471,17.0253,17.0471,406666.0
2019-12-19 15:05:00,23.48,23.52,23.48,23.51,454488.0,17.0399,17.0689,17.0399,17.0616,454488.0
2019-12-19 15:10:00,23.5,23.51,23.48,23.5,223206.0,17.0544,17.0616,17.0399,17.0544,223206.0
2019-12-19 15:15:00,23.5,23.5,23.47,23.48,131880.0,17.0544,17.0544,17.0326,17.0399,131880.0
2019-12-19 15:20:00,23.49,23.5,23.47,23.5,136518.0,17.0471,17.0544,17.0326,17.0544,136518.0
2019-12-19 15:25:00,23.5,23.51,23.48,23.5,168655.0,17.0544,17.0616,17.0399,17.0544,168655.0
2019-12-19 15:30:00,23.5,23.5,23.47,23.48,218373.0,17.0544,17.0544,17.0326,17.0399,218373.0
2019-12-19 15:35:00,23.48,23.49,23.47,23.49,146634.0,17.0399,17.0471,17.0326,17.0471,146634.0
2019-12-19 15:40:00,23.48,23.51,23.47,23.49,234087.0,17.0399,17.0616,17.0326,17.0471,234087.0
2019-12-19 15:45:00,23.49,23.52,23.49,23.5,729118.0,17.0471,17.0689,17.0471,17.0544,729118.0
2019-12-19 15:50:00,23.5,23.51,23.49,23.5,280106.0,17.0544,17.0616,17.0471,17.0544,280106.0
2019-12-19 15:55:00,23.51,23.55,23.47,23.48,1305309.0,17.0616,17.0907,17.0326,17.0399,1305309.0
2019-12-20 09:30:00,23.71,23.86,23.55,23.57,1895051.0,17.2068,17.3156,17.0907,17.1052,1895051.0
2019-12-20 09:35:00,23.57,23.79,23.57,23.79,96672.0,17.1052,17.2648,17.1052,17.2648,96672.0
2019-12-20 09:40:00,23.8,23.84,23.77,23.83,278928.0,17.2721,17.3011,17.2503,17.2939,278928.0
2019-12-20 09:45:00,23.83,23.84,23.71,23.75,374949.0,17.2939,17.3011,17.2068,17.2358,374949.0
2019-12-20 09:50:00,23.74,23.8,23.73,23.78,239717.0,17.2285,17.2721,17.2213,17.2576,239717.0
2019-12-20 09:55:00,23.77,23.78,23.71,23.74,196698.0,17.2503,17.2576,17.2068,17.2285,196698.0
2019-12-20 10:00:00,23.73,23.74,23.69,23.72,198554.0,17.2213,17.2285,17.1923,17.214,198554.0
2019-12-20 10:05:00,23.73,23.74,23.7,23.71,117169.0,17.2213,17.2285,17.1995,17.2068,117169.0
2019-12-20 10:10:00,23.71,23.72,23.66,23.7,105937.0,17.2068,17.214,17.1705,17.1995,105937.0
2019-12-20 10:15:00,23.69,23.7,23.66,23.68,142691.0,17.1923,17.1995,17.1705,17.185,142691.0
2019-12-20 10:20:00,23.68,23.69,23.66,23.67,178118.0,17.185,17.1923,17.1705,17.1777,178118.0
2019-12-20 10:25:00,23.68,23.69,23.67,23.68,268940.0,17.185,17.1923,17.1777,17.185,268940.0
2019-12-20 10:30:00,23.68,23.75,23.67,23.75,116067.0,17.185,17.2358,17.1777,17.2358,116067.0
2019-12-20 10:35:00,23.75,23.76,23.71,23.72,176953.0,17.2358,17.2431,17.2068,17.214,176953.0
2019-12-20 10:40:00,23.72,23.74,23.71,23.73,115567.0,17.214,17.2285,17.2068,17.2213,115567.0
2019-12-20 10:45:00,23.74,23.75,23.73,23.73,86313.0,17.2285,17.2358,17.2213,17.2213,86313.0
2019-12-20 10:50:00,23.73,23.74,23.71,23.73,143730.0,17.2213,17.2285,17.2068,17.2213,143730.0
2019-12-20 10:55:00,23.73,23.73,23.67,23.69,322064.0,17.2213,17.2213,17.1777,17.1923,322064.0
2019-12-20 11:00:00,23.68,23.69,23.66,23.69,172146.0,17.185,17.1923,17.1705,17.1923,172146.0
2019-12-20 11:05:00,23.69,23.69,23.65,23.69,167265.0,17.1923,17.1923,17.1632,17.1923,167265.0
2019-12-20 11:10:00,23.69,23.75,23.67,23.75,124828.0,17.1923,17.2358,17.1777,17.2358,124828.0
2019-12-20 11:15:00,23.74,23.79,23.72,23.77,317820.0,17.2285,17.2648,17.214,17.2503,317820.0
2019-12-20 11:20:00,23.78,23.83,23.78,23.81,104357.0,17.2576,17.2939,17.2576,17.2793,104357.0
2019-12-20 11:25:00,23.8,23.84,23.79,23.8,213736.0,17.2721,17.3011,17.2648,17.2721,213736.0
2019-12-20 11:30:00,23.79,23.84,23.79,23.84,111768.0,17.2648,17.3011,17.2648,17.3011,111768.0
2019-12-20 11:35:00,23.84,23.85,23.83,23.84,150619.0,17.3011,17.3084,17.2939,17.3011,150619.0
2019-12-20 11:40:00,23.84,23.84,23.8,23.8,105635.0,17.3011,17.3011,17.2721,17.2721,105635.0
2019-12-20 11:45:00,23.81,23.82,23.79,23.8,129329.0,17.2793,17.2866,17.2648,17.2721,129329.0
2019-12-20 11:50:00,23.8,23.81,23.74,23.77,122223.0,17.2721,17.2793,17.2285,17.2503,122223.0
2019-12-20 11:55:00,23.77,23.81,23.77,23.8,92787.0,17.2503,17.2793,17.2503,17.2721,92787.0
2019-12-20 12:00:00,23.8,23.81,23.77,23.78,56469.0,17.2721,17.2793,17.2503,17.2576,56469.0
2019-12-20 12:05:00,23.78,23.79,23.75,23.79,132513.0,17.2576,17.2648,17.2358,17.2648,132513.0
2019-12-20 12:10:00,23.79,23.81,23.78,23.81,93478.0,17.2648,17.2793,17.2576,17.2793,93478.0
2019-12-20 12:15:00,23.8,23.81,23.75,23.77,127046.0,17.2721,17.2793,17.2358,17.2503,127046.0
2019-12-20 12:20:00,23.77,23.82,23.76,23.82,139035.0,17.2503,17.2866,17.2431,17.2866,139035.0
2019-12-20 12:25:00,23.82,23.84,23.81,23.82,67126.0,17.2866,17.3011,17.2793,17.2866,67126.0
2019-12-20 12:30:00,23.82,23.82,23.79,23.8,116947.0,17.2866,17.2866,17.2648,17.2721,116947.0
2019-12-20 12:35:00,23.8,23.82,23.8,23.8,92296.0,17.2721,17.2866,17.2721,17.2721,92296.0
2019-12-20 12:40:00,23.8,23.84,23.79,23.83,265966.0,17.2721,17.3011,17.2648,17.2939,265966.0
2019-12-20 12:45:00,23.83,23.84,23.81,23.83,205311.0,17.2939,17.3011,17.2793,17.2939,205311.0
2019-12-20 12:50:00,23.84,23.84,23.79,23.79,114944.0,17.3011,17.3011,17.2648,17.2648,114944.0
2019-12-20 12:55:00,23.79,23.8,23.77,23.79,83085.0,17.2648,17.2721,17.2503,17.2648,83085.0
2019-12-20 13:00:00,23.78,23.8,23.78,23.8,65446.0,17.2576,17.2721,17.2576,17.2721,65446.0
2019-12-20 13:05:00,23.8,23.8,23.77,23.8,98753.0,17.2721,17.2721,17.2503,17.2721,98753.0
2019-12-20 13:10:00,23.8,23.81,23.79,23.8,96126.0,17.2721,17.2793,17.2648,17.2721,96126.0
2019-12-20 13:15:00,23.8,23.81,23.8,23.8,71140.0,17.2721,17.2793,17.2721,17.2721,71140.0
2019-12-20 13:20:00,23.8,23.81,23.76,23.79,131749.0,17.2721,17.2793,17.2431,17.2648,131749.0
2019-12-20 13:25:00,23.79,23.81,23.78,23.8,106627.0,17.2648,17.2793,17.2576,17.2721,106627.0
2019-12-20 13:30:00,23.8,23.82,23.79,23.81,66955.0,17.2721,17.2866,17.2648,17.2793,66955.0
2019-12-20 13:35:00,23.81,23.82,23.78,23.82,148989.0,17.2793,17.2866,17.2576,17.2866,148989.0
2019-12-20 13:40:00,23.82,23.83,23.8,23.82,87157.0,17.2866,17.2939,17.2721,17.2866,87157.0
2019-12-20 13:45:00,23.82,23.82,23.81,23.82,29953.0,17.2866,17.2866,17.2793,17.2866,29953.0
2019-12-20 13:50:00,23.82,23.82,23.78,23.78,163554.0,17.2866,17.2866,17.2576,17.2576,163554.0
2019-12-20 13:55:00,23.79,23.8,23.78,23.8,87060.0,17.2648,17.2721,17.2576,17.2721,87060.0
2019-12-20 14:00:00,23.8,23.8,23.79,23.8,92142.0,17.2721,17.2721,17.2648,17.2721,92142.0
2019-12-20 14:05:00,23.8,23.83,23.79,23.83,133011.0,17.2721,17.2939,17.2648,17.2939,133011.0
2019-12-20 14:10:00,23.83,23.83,23.8,23.8,133543.0,17.2939,17.2939,17.2721,17.2721,133543.0
2019-12-20 14:15:00,23.8,23.84,23.79,23.84,130027.0,17.2721,17.3011,17.2648,17.3011,130027.0
2019-12-20 14:20:00,23.84,23.84,23.82,23.83,239557.0,17.3011,17.3011,17.2866,17.2939,239557.0
2019-12-20 14:25:00,23.83,23.83,23.79,23.8,137430.0,17.2939,17.2939,17.2648,17.2721,137430.0
2019-12-20 14:30:00,23.8,23.83,23.79,23.83,74165.0,17.2721,17.2939,17.2648,17.2939,74165.0
2019-12-20 14:35:00,23.83,23.84,23.82,23.83,132762.0,17.2939,17.3011,17.2866,17.2939,132762.0
2019-12-20 14:40:00,23.83,23.83,23.8,23.8,83828.0,17.2939,17.2939,17.2721,17.2721,83828.0
2019-12-20 14:45:00,23.8,23.82,23.78,23.79,148890.0,17.2721,17.2866,17.2576,17.2648,148890.0
2019-12-20 14:50:00,23.79,23.83,23.78,23.83,143708.0,17.2648,17.2939,17.2576,17.2939,143708.0
2019-12-20 14:55:00,23.83,23.84,23.82,23.83,135997.0,17.2939,17.3011,17.2866,17.2939,135997.0
2019-12-20 15:00:00,23.83,23.84,23.79,23.81,111366.0,17.2939,17.3011,17.2648,17.2793,111366.0
2019-12-20 15:05:00,23.81,23.84,23.8,23.82,149997.0,17.2793,17.3011,17.2721,17.2866,149997.0
2019-12-20 15:10:00,23.83,23.83,23.82,23.83,99020.0,17.2939,17.2939,17.2866,17.2939,99020.0
2019-12-20 15:15:00,23.83,23.86,23.82,23.86,256210.0,17.2939,17.3156,17.2866,17.3156,256210.0
2019-12-20 15:20:00,23.86,23.87,23.85,23.85,200524.0,17.3156,17.3229,17.3084,17.3084,200524.0
2019-12-20 15:25:00,23.85,23.86,23.85,23.86,101369.0,17.3084,17.3156,17.3084,17.3156,101369.0
2019-12-20 15:30:00,23.86,23.87,23.84,23.86,311220.0,17.3156,17.3229,17.3011,17.3156,311220.0
2019-12-20 15:35:00,23.86,23.86,23.84,23.85,301994.0,17.3156,17.3156,17.3011,17.3084,301994.0
2019-12-20 15:40:00,23.85,23.85,23.83,23.84,465635.0,17.3084,17.3084,17.2939,17.3011,465635.0
2019-12-20 15:45:00,23.84,23.84,23.78,23.81,359478.0,17.3011,17.3011,17.2576,17.2793,359478.0
2019-12-20 15:50:00,23.81,23.82,23.79,23.8,439550.0,17.2793,17.2866,17.2648,17.2721,439550.0
2019-12-20 15:55:00,23.81,23.85,23.73,23.8,2929917.0,17.2793,17.3084,17.2213,17.2721,2929917.0
2019-12-23 09:30:00,23.71,23.81,23.71,23.75,200179.0,17.2068,17.2793,17.2068,17.2358,200179.0
2019-12-23 09:35:00,23.75,23.78,23.65,23.66,86997.0,17.2358,17.2576,17.1632,17.1705,86997.0
2019-12-23 09:40:00,23.66,23.74,23.66,23.72,78484.0,17.1705,17.2285,17.1705,17.214,78484.0
2019-12-23 09:45:00,23.72,23.72,23.69,23.69,53435.0,17.214,17.214,17.1923,17.1923,53435.0
2019-12-23 09:50:00,23.69,23.75,23.68,23.75,67545.0,17.1923,17.2358,17.185,17.2358,67545.0
2019-12-23 09:55:00,23.75,23.77,23.73,23.75,70624.0,17.2358,17.2503,17.2213,17.2358,70624.0
2019-12-23 10:00:00,23.74,23.78,23.73,23.76,86422.0,17.2285,17.2576,17.2213,17.2431,86422.0
2019-12-23 10:05:00,23.75,23.8,23.75,23.79,52878.0,17.2358,17.2721,17.2358,17.2648,52878.0
2019-12-23 10:10:00,23.79,23.8,23.75,23.76,39393.0,17.2648,17.2721,17.2358,17.2431,39393.0
2019-12-23 10:15:00,23.76,23.76,23.73,23.75,64804.0,17.2431,17.2431,17.2213,17.2358,64804.0
2019-12-23 10:20:00,23.75,23.76,23.7,23.73,43742.0,17.2358,17.2431,17.1995,17.2213,43742.0
2019-12-23 10:25:00,23.73,23.76,23.72,23.75,100770.0,17.2213,17.2431,17.214,17.2358,100770.0
2019-12-23 10:30:00,23.75,23.77,23.7,23.75,90706.0,17.2358,17.2503,17.1995,17.2358,90706.0
2019-12-23 10:35:00,23.75,23.77,23.73,23.77,56940.0,17.2358,17.2503,17.2213,17.2503,56940.0
2019-12-23 10:40:00,23.77,23.84,23.75,23.83,90748.0,17.2503,17.3011,17.2358,17.2939,90748.0
2019-12-23 10:45:00,23.84,23.85,23.8,23.84,71681.0,17.3011,17.3084,17.2721,17.3011,71681.0
2019-12-23 10:50:00,23.85,23.85,23.8,23.81,53127.0,17.3084,17.3084,17.2721,17.2793,53127.0
2019-12-23 10:55:00,23.8,23.81,23.78,23.8,45191.0,17.2721,17.2793,17.2576,17.2721,45191.0
2019-12-23 11:00:00,23.8,23.82,23.8,23.8,76267.0,17.2721,17.2866,17.2721,17.2721,76267.0
2019-12-23 11:05:00,23.8,23.83,23.78,23.83,106544.0,17.2721,17.2939,17.2576,17.2939,106544.0
2019-12-23 11:10:00,23.83,23.85,23.82,23.84,72056.0,17.2939,17.3084,17.2866,17.3011,72056.0
2019-12-23 11:15:00,23.84,23.86,23.83,23.86,57895.0,17.3011,17.3156,17.2939,17.3156,57895.0
2019-12-23 11:20:00,23.86,23.87,23.84,23.87,163767.0,17.3156,17.3229,17.3011,17.3229,163767.0
2019-12-23 11:25:00,23.87,23.89,23.86,23.88,47061.0,17.3229,17.3374,17.3156,17.3301,47061.0
2019-12-23 11:30:00,23.89,23.9,23.87,23.88,60406.0,17.3374,17.3447,17.3229,17.3301,60406.0
2019-12-23 11:35:00,23.89,23.89,23.86,23.88,60130.0,17.3374,17.3374,17.3156,17.3301,60130.0
2019-12-23 11:40:00,23.88,23.93,23.87,23.93,73738.0,17.3301,17.3664,17.3229,17.3664,73738.0
2019-12-23 11:45:00,23.93,23.96,23.92,23.94,256122.0,17.3664,17.3882,17.3592,17.3737,256122.0
2019-12-23 11:50:00,23.94,23.94,23.91,23.92,109181.0,17.3737,17.3737,17.3519,17.3592,109181.0
2019-12-23 11:55:00,23.92,23.92,23.88,23.89,156008.0,17.3592,17.3592,17.3301,17.3374,156008.0
2019-12-23 12:00:00,23.89,23.9,23.86,23.87,86620.0,17.3374,17.3447,17.3156,17.3229,86620.0
2019-12-23 12:05:00,23.87,23.89,23.86,23.88,77102.0,17.3229,17.3374,17.3156,17.3301,77102.0
2019-12-23 12:10:00,23.88,23.88,23.81,23.82,70938.0,17.3301,17.3301,17.2793,17.2866,70938.0
2019-12-23 12:15:00,23.83,23.85,23.79,23.79,97900.0,17.2939,17.3084,17.2648,17.2648,97900.0
2019-12-23 12:20:00,23.79,23.83,23.78,23.83,59780.0,17.2648,17.2939,17.2576,17.2939,59780.0
2019-12-23 12:25:00,23.83,23.84,23.81,23.84,93887.0,17.2939,17.3011,17.2793,17.3011,93887.0
2019-12-23 12:30:00,23.84,23.87,23.83,23.86,75178.0,17.3011,17.3229,17.2939,17.3156,75178.0
2019-12-23 12:35:00,23.86,23.87,23.83,23.87,62252.0,17.3156,17.3229,17.2939,17.3229,62252.0
2019-12-23 12:40:00,23.87,23.92,23.86,23.89,129515.0,17.3229,17.3592,17.3156,17.3374,129515.0
2019-12-23 12:45:00,23.89,23.89,23.87,23.89,96604.0,17.3374,17.3374,17.3229,17.3374,96604.0
2019-12-23 12:50:00,23.89,23.89,23.87,23.88,81780.0,17.3374,17.3374,17.3229,17.3301,81780.0
2019-12-23 12:55:00,23.88,23.89,23.87,23.89,36340.0,17.3301,17.3374,17.3229,17.3374,36340.0
2019-12-23 13:00:00,23.89,23.92,23.88,23.89,143369.0,17.3374,17.3592,17.3301,17.3374,143369.0
2019-12-23 13:05:00,23.89,23.91,23.87,23.9,118026.0,17.3374,17.3519,17.3229,17.3447,118026.0
2019-12-23 13:10:00,23.9,23.92,23.89,23.91,98088.0,17.3447,17.3592,17.3374,17.3519,98088.0
2019-12-23 13:15:00,23.91,23.91,23.88,23.91,128308.0,17.3519,17.3519,17.3301,17.3519,128308.0
2019-12-23 13:20:00,23.91,23.92,23.89,23.91,118055.0,17.3519,17.3592,17.3374,17.3519,118055.0
2019-12-23 13:25:00,23.91,23.91,23.88,23.89,69300.0,17.3519,17.3519,17.3301,17.3374,69300.0
2019-12-23 13:30:00,23.89,23.91,23.89,23.91,39110.0,17.3374,17.3519,17.3374,17.3519,39110.0
2019-12-23 13:35:00,23.91,23.93,23.9,23.91,42227.0,17.3519,17.3664,17.3447,17.3519,42227.0
2019-12-23 13:40:00,23.91,23.92,23.9,23.91,48129.0,17.3519,17.3592,17.3447,17.3519,48129.0
2019-12-23 13:45:00,23.91,23.94,23.9,23.92,79992.0,17.3519,17.3737,17.3447,17.3592,79992.0
2019-12-23 13:50:00,23.93,23.93,23.91,23.93,38129.0,17.3664,17.3664,17.3519,17.3664,38129.0
2019-12-23 13:55:00,23.92,23.93,23.91,23.92,87785.0,17.3592,17.3664,17.3519,17.3592,87785.0
2019-12-23 14:00:00,23.92,23.94,23.9,23.94,66432.0,17.3592,17.3737,17.3447,17.3737,66432.0
2019-12-23 14:05:00,23.94,23.94,23.92,23.93,54951.0,17.3737,17.3737,17.3592,17.3664,54951.0
2019-12-23 14:10:00,23.93,23.94,23.88,23.89,101060.0,17.3664,17.3737,17.3301,17.3374,101060.0
2019-12-23 14:15:00,23.89,23.93,23.89,23.93,44895.0,17.3374,17.3664,17.3374,17.3664,44895.0
2019-12-23 14:20:00,23.93,23.94,23.91,23.91,63820.0,17.3664,17.3737,17.3519,17.3519,63820.0
2019-12-23 14:25:00,23.92,23.93,23.89,23.91,37668.0,17.3592,17.3664,17.3374,17.3519,37668.0
2019-12-23 14:30:00,23.91,23.93,23.9,23.91,66664.0,17.3519,17.3664,17.3447,17.3519,66664.0
2019-12-23 14:35:00,23.92,23.93,23.89,23.93,138488.0,17.3592,17.3664,17.3374,17.3664,138488.0
2019-12-23 14:40:00,23.93,23.93,23.89,23.91,85419.0,17.3664,17.3664,17.3374,17.3519,85419.0
2019-12-23 14:45:00,23.9,23.91,23.88,23.89,75790.0,17.3447,17.3519,17.3301,17.3374,75790.0
2019-12-23 14:50:00,23.88,23.9,23.88,23.88,94936.0,17.3301,17.3447,17.3301,17.3301,94936.0
2019-12-23 14:55:00,23.89,23.89,23.87,23.89,66618.0,17.3374,17.3374,17.3229,17.3374,66618.0
2019-12-23 15:00:00,23.89,23.9,23.88,23.89,32750.0,17.3374,17.3447,17.3301,17.3374,32750.0
2019-12-23 15:05:00,23.9,23.92,23.89,23.92,39905.0,17.3447,17.3592,17.3374,17.3592,39905.0
2019-12-23 15:10:00,23.92,23.93,23.91,23.93,60766.0,17.3592,17.3664,17.3519,17.3664,60766.0
2019-12-23 15:15:00,23.93,23.94,23.91,23.93,109683.0,17.3664,17.3737,17.3519,17.3664,109683.0
2019-12-23 15:20:00,23.92,23.93,23.9,23.92,148915.0,17.3592,17.3664,17.3447,17.3592,148915.0
2019-12-23 15:25:00,23.92,23.94,23.91,23.94,82509.0,17.3592,17.3737,17.3519,17.3737,82509.0
2019-12-23 15:30:00,23.94,23.95,23.91,23.93,100793.0,17.3737,17.3809,17.3519,17.3664,100793.0
2019-12-23 15:35:00,23.93,23.93,23.91,23.93,94216.0,17.3664,17.3664,17.3519,17.3664,94216.0
2019-12-23 15:40:00,23.93,23.95,23.92,23.94,112800.0,17.3664,17.3809,17.3592,17.3737,112800.0
2019-12-23 15:45:00,23.94,23.95,23.91,23.92,138825.0,17.3737,17.3809,17.3519,17.3592,138825.0
2019-12-23 15:50:00,23.93,23.93,23.92,23.92,113937.0,17.3664,17.3664,17.3592,17.3592,113937.0
2019-12-23 15:55:00,23.92,23.95,23.92,23.93,346982.0,17.3592,17.3809,17.3592,17.3664,346982.0
2019-12-24 09:30:00,23.98,23.98,23.85,23.86,131025.0,17.4027,17.4027,17.3084,17.3156,131025.0
2019-12-24 09:35:00,23.86,23.9,23.85,23.89,70800.0,17.3156,17.3447,17.3084,17.3374,70800.0
2019-12-24 09:40:00,23.89,23.9,23.84,23.88,68490.0,17.3374,17.3447,17.3011,17.3301,68490.0
2019-12-24 09:45:00,23.88,23.89,23.84,23.89,80557.0,17.3301,17.3374,17.3011,17.3374,80557.0
2019-12-24 09:50:00,23.89,23.89,23.8,23.8,135265.0,17.3374,17.3374,17.2721,17.2721,135265.0
2019-12-24 09:55:00,23.8,23.81,23.76,23.8,86218.0,17.2721,17.2793,17.2431,17.2721,86218.0
2019-12-24 10:00:00,23.8,23.81,23.75,23.78,60952.0,17.2721,17.2793,17.2358,17.2576,60952.0
2019-12-24 10:05:00,23.78,23.84,23.75,23.83,100250.0,17.2576,17.3011,17.2358,17.2939,100250.0
2019-12-24 10:10:00,23.84,23.85,23.8,23.82,64588.0,17.3011,17.3084,17.2721,17.2866,64588.0
2019-12-24 10:15:00,23.82,23.82,23.78,23.8,56426.0,17.2866,17.2866,17.2576,17.2721,56426.0
2019-12-24 10:20:00,23.79,23.82,23.79,23.8,37923.0,17.2648,17.2866,17.2648,17.2721,37923.0
2019-12-24 10:25:00,23.8,23.81,23.76,23.78,60867.0,17.2721,17.2793,17.2431,17.2576,60867.0
2019-12-24 10:30:00,23.77,23.77,23.74,23.76,55359.0,17.2503,17.2503,17.2285,17.2431,55359.0
2019-12-24 10:35:00,23.75,23.79,23.75,23.78,45807.0,17.2358,17.2648,17.2358,17.2576,45807.0
2019-12-24 10:40:00,23.78,23.84,23.78,23.83,59969.0,17.2576,17.3011,17.2576,17.2939,59969.0
2019-12-24 10:45:00,23.83,23.85,23.82,23.84,48401.0,17.2939,17.3084,17.2866,17.3011,48401.0
2019-12-24 10:50:00,23.85,23.85,23.77,23.78,111130.0,17.3084,17.3084,17.2503,17.2576,111130.0
2019-12-24 10:55:00,23.78,23.81,23.77,23.8,43776.0,17.2576,17.2793,17.2503,17.2721,43776.0
2019-12-24 11:00:00,23.8,23.81,23.73,23.76,70540.0,17.2721,17.2793,17.2213,17.2431,70540.0
2019-12-24 11:05:00,23.75,23.78,23.74,23.78,49794.0,17.2358,17.2576,17.2285,17.2576,49794.0
2019-12-24 11:10:00,23.78,23.82,23.78,23.81,65908.0,17.2576,17.2866,17.2576,17.2793,65908.0
2019-12-24 11:15:00,23.8,23.83,23.79,23.82,71812.0,17.2721,17.2939,17.2648,17.2866,71812.0
2019-12-24 11:20:00,23.83,23.84,23.81,23.83,46090.0,17.2939,17.3011,17.2793,17.2939,46090.0
2019-12-24 11:25:00,23.83,23.83,23.8,23.82,51479.0,17.2939,17.2939,17.2721,17.2866,51479.0
2019-12-24 11:30:00,23.82,23.85,23.81,23.85,44157.0,17.2866,17.3084,17.2793,17.3084,44157.0
2019-12-24 11:35:00,23.85,23.86,23.84,23.85,23345.0,17.3084,17.3156,17.3011,17.3084,23345.0
2019-12-24 11:40:00,23.86,23.86,23.83,23.85,36839.0,17.3156,17.3156,17.2939,17.3084,36839.0
2019-12-24 11:45:00,23.85,23.86,23.84,23.86,31113.0,17.3084,17.3156,17.3011,17.3156,31113.0
2019-12-24 11:50:00,23.86,23.86,23.84,23.85,41950.0,17.3156,17.3156,17.3011,17.3084,41950.0
2019-12-24 11:55:00,23.86,23.87,23.82,23.83,76839.0,17.3156,17.3229,17.2866,17.2939,76839.0
2019-12-24 12:00:00,23.83,23.84,23.82,23.84,39506.0,17.2939,17.3011,17.2866,17.3011,39506.0
2019-12-24 12:05:00,23.84,23.87,23.83,23.87,49030.0,17.3011,17.3229,17.2939,17.3229,49030.0
2019-12-24 12:10:00,23.87,23.87,23.84,23.85,51778.0,17.3229,17.3229,17.3011,17.3084,51778.0
2019-12-24 12:15:00,23.85,23.87,23.84,23.86,57164.0,17.3084,17.3229,17.3011,17.3156,57164.0
2019-12-24 12:20:00,23.86,23.86,23.82,23.83,61361.0,17.3156,17.3156,17.2866,17.2939,61361.0
2019-12-24 12:25:00,23.82,23.83,23.8,23.8,49111.0,17.2866,17.2939,17.2721,17.2721,49111.0
2019-12-24 12:30:00,23.8,23.82,23.8,23.8,50862.0,17.2721,17.2866,17.2721,17.2721,50862.0
2019-12-24 12:35:00,23.8,23.84,23.79,23.8,125306.0,17.2721,17.3011,17.2648,17.2721,125306.0
2019-12-24 12:40:00,23.8,23.81,23.76,23.8,80706.0,17.2721,17.2793,17.2431,17.2721,80706.0
2019-12-24 12:45:00,23.8,23.8,23.77,23.78,84274.0,17.2721,17.2721,17.2503,17.2576,84274.0
2019-12-24 12:50:00,23.78,23.81,23.77,23.8,66132.0,17.2576,17.2793,17.2503,17.2721,66132.0
2019-12-24 12:55:00,23.8,23.84,23.8,23.83,77945.0,17.2721,17.3011,17.2721,17.2939,77945.0
2019-12-26 09:30:00,23.98,24.01,23.87,23.94,152389.0,17.4027,17.4245,17.3229,17.3737,152389.0
2019-12-26 09:35:00,23.94,23.95,23.9,23.91,30081.0,17.3737,17.3809,17.3447,17.3519,30081.0
2019-12-26 09:40:00,23.92,23.93,23.87,23.89,38470.0,17.3592,17.3664,17.3229,17.3374,38470.0
2019-12-26 09:45:00,23.9,23.99,23.9,23.98,51580.0,17.3447,17.41,17.3447,17.4027,51580.0
2019-12-26 09:50:00,23.98,24.01,23.93,23.95,62424.0,17.4027,17.4245,17.3664,17.3809,62424.0
2019-12-26 09:55:00,23.95,23.97,23.93,23.95,29571.0,17.3809,17.3955,17.3664,17.3809,29571.0
2019-12-26 10:00:00,23.95,23.96,23.93,23.95,24965.0,17.3809,17.3882,17.3664,17.3809,24965.0
2019-12-26 10:05:00,23.95,23.96,23.89,23.91,88866.0,17.3809,17.3882,17.3374,17.3519,88866.0
2019-12-26 10:10:00,23.91,23.93,23.9,23.91,40048.0,17.3519,17.3664,17.3447,17.3519,40048.0
2019-12-26 10:15:00,23.91,23.91,23.87,23.89,24382.0,17.3519,17.3519,17.3229,17.3374,24382.0
2019-12-26 10:20:00,23.89,23.91,23.88,23.91,33093.0,17.3374,17.3519,17.3301,17.3519,33093.0
2019-12-26 10:25:00,23.91,23.92,23.89,23.92,51862.0,17.3519,17.3592,17.3374,17.3592,51862.0
2019-12-26 10:30:00,23.92,24.02,23.91,24.0,76481.0,17.3592,17.4317,17.3519,17.4172,76481.0
2019-12-26 10:35:00,24.0,24.01,23.98,24.0,34023.0,17.4172,17.4245,17.4027,17.4172,34023.0
2019-12-26 10:40:00,24.0,24.04,23.99,24.04,34803.0,17.4172,17.4463,17.41,17.4463,34803.0
2019-12-26 10:45:00,24.03,24.06,24.02,24.03,76917.0,17.439,17.4608,17.4317,17.439,76917.0
2019-12-26 10:50:00,24.03,24.03,23.98,23.98,50918.0,17.439,17.439,17.4027,17.4027,50918.0
2019-12-26 10:55:00,23.98,23.99,23.97,23.98,22439.0,17.4027,17.41,17.3955,17.4027,22439.0
2019-12-26 11:00:00,23.98,23.99,23.96,23.97,44177.0,17.4027,17.41,17.3882,17.3955,44177.0
2019-12-26 11:05:00,23.97,23.99,23.96,23.98,29420.0,17.3955,17.41,17.3882,17.4027,29420.0
2019-12-26 11:10:00,23.98,23.99,23.97,23.98,24927.0,17.4027,17.41,17.3955,17.4027,24927.0
2019-12-26 11:15:00,23.99,23.99,23.97,23.98,35899.0,17.41,17.41,17.3955,17.4027,35899.0
2019-12-26 11:20:00,23.97,23.98,23.94,23.96,28242.0,17.3955,17.4027,17.3737,17.3882,28242.0
2019-12-26 11:25:00,23.96,23.97,23.92,23.94,40777.0,17.3882,17.3955,17.3592,17.3737,40777.0
2019-12-26 11:30:00,23.93,23.97,23.93,23.96,37432.0,17.3664,17.3955,17.3664,17.3882,37432.0
2019-12-26 11:35:00,23.96,23.97,23.96,23.96,7250.0,17.3882,17.3955,17.3882,17.3882,7250.0
2019-12-26 11:40:00,23.96,23.99,23.96,23.98,33687.0,17.3882,17.41,17.3882,17.4027,33687.0
2019-12-26 11:45:00,23.98,23.99,23.98,23.98,27479.0,17.4027,17.41,17.4027,17.4027,27479.0
2019-12-26 11:50:00,23.98,23.99,23.98,23.98,23683.0,17.4027,17.41,17.4027,17.4027,23683.0
2019-12-26 11:55:00,23.98,23.99,23.98,23.99,17685.0,17.4027,17.41,17.4027,17.41,17685.0
2019-12-26 12:00:00,23.98,23.99,23.93,23.98,122722.0,17.4027,17.41,17.3664,17.4027,122722.0
2019-12-26 12:05:00,23.98,23.98,23.94,23.95,25424.0,17.4027,17.4027,17.3737,17.3809,25424.0
2019-12-26 12:10:00,23.95,23.95,23.92,23.94,18408.0,17.3809,17.3809,17.3592,17.3737,18408.0
2019-12-26 12:15:00,23.94,23.95,23.92,23.94,28397.0,17.3737,17.3809,17.3592,17.3737,28397.0
2019-12-26 12:20:00,23.94,23.95,23.93,23.95,26391.0,17.3737,17.3809,17.3664,17.3809,26391.0
2019-12-26 12:25:00,23.95,23.96,23.9,23.9,54706.0,17.3809,17.3882,17.3447,17.3447,54706.0
2019-12-26 12:30:00,23.9,23.9,23.88,23.89,22810.0,17.3447,17.3447,17.3301,17.3374,22810.0
2019-12-26 12:35:00,23.88,23.89,23.86,23.89,94148.0,17.3301,17.3374,17.3156,17.3374,94148.0
2019-12-26 12:40:00,23.88,23.89,23.86,23.88,21887.0,17.3301,17.3374,17.3156,17.3301,21887.0
2019-12-26 12:45:00,23.88,23.9,23.87,23.89,25791.0,17.3301,17.3447,17.3229,17.3374,25791.0
2019-12-26 12:50:00,23.89,23.9,23.88,23.9,26135.0,17.3374,17.3447,17.3301,17.3447,26135.0
2019-12-26 12:55:00,23.9,23.9,23.88,23.89,17410.0,17.3447,17.3447,17.3301,17.3374,17410.0
2019-12-26 13:00:00,23.88,23.9,23.85,23.86,34917.0,17.3301,17.3447,17.3084,17.3156,34917.0
2019-12-26 13:05:00,23.86,23.86,23.82,23.82,43122.0,17.3156,17.3156,17.2866,17.2866,43122.0
2019-12-26 13:10:00,23.82,23.83,23.8,23.8,38377.0,17.2866,17.2939,17.2721,17.2721,38377.0
2019-12-26 13:15:00,23.8,23.82,23.8,23.82,60225.0,17.2721,17.2866,17.2721,17.2866,60225.0
2019-12-26 13:20:00,23.82,23.83,23.8,23.83,28694.0,17.2866,17.2939,17.2721,17.2939,28694.0
2019-12-26 13:25:00,23.83,23.83,23.81,23.82,60721.0,17.2939,17.2939,17.2793,17.2866,60721.0
2019-12-26 13:30:00,23.82,23.83,23.81,23.82,32601.0,17.2866,17.2939,17.2793,17.2866,32601.0
2019-12-26 13:35:00,23.82,23.82,23.8,23.82,36424.0,17.2866,17.2866,17.2721,17.2866,36424.0
2019-12-26 13:40:00,23.82,23.82,23.79,23.82,66516.0,17.2866,17.2866,17.2648,17.2866,66516.0
2019-12-26 13:45:00,23.82,23.84,23.81,23.83,44712.0,17.2866,17.3011,17.2793,17.2939,44712.0
2019-12-26 13:50:00,23.84,23.86,23.83,23.84,69702.0,17.3011,17.3156,17.2939,17.3011,69702.0
2019-12-26 13:55:00,23.84,23.84,23.8,23.82,67385.0,17.3011,17.3011,17.2721,17.2866,67385.0
2019-12-26 14:00:00,23.82,23.82,23.79,23.8,42528.0,17.2866,17.2866,17.2648,17.2721,42528.0
2019-12-26 14:05:00,23.79,23.8,23.78,23.79,51457.0,17.2648,17.2721,17.2576,17.2648,51457.0
2019-12-26 14:10:00,23.79,23.8,23.77,23.77,51066.0,17.2648,17.2721,17.2503,17.2503,51066.0
2019-12-26 14:15:00,23.78,23.78,23.75,23.77,46588.0,17.2576,17.2576,17.2358,17.2503,46588.0
2019-12-26 14:20:00,23.77,23.78,23.75,23.78,27939.0,17.2503,17.2576,17.2358,17.2576,27939.0
2019-12-26 14:25:00,23.77,23.78,23.75,23.76,27899.0,17.2503,17.2576,17.2358,17.2431,27899.0
2019-12-26 14:30:00,23.76,23.76,23.75,23.76,14203.0,17.2431,17.2431,17.2358,17.2431,14203.0
2019-12-26 14:35:00,23.76,23.77,23.74,23.77,49731.0,17.2431,17.2503,17.2285,17.2503,49731.0
2019-12-26 14:40:00,23.76,23.77,23.76,23.77,15177.0,17.2431,17.2503,17.2431,17.2503,15177.0
2019-12-26 14:45:00,23.76,23.78,23.76,23.78,37353.0,17.2431,17.2576,17.2431,17.2576,37353.0
2019-12-26 14:50:00,23.78,23.78,23.75,23.77,38648.0,17.2576,17.2576,17.2358,17.2503,38648.0
2019-12-26 14:55:00,23.77,23.77,23.75,23.77,39212.0,17.2503,17.2503,17.2358,17.2503,39212.0
2019-12-26 15:00:00,23.77,23.8,23.76,23.77,51097.0,17.2503,17.2721,17.2431,17.2503,51097.0
2019-12-26 15:05:00,23.78,23.79,23.76,23.78,35958.0,17.2576,17.2648,17.2431,17.2576,35958.0
2019-12-26 15:10:00,23.79,23.8,23.78,23.79,30322.0,17.2648,17.2721,17.2576,17.2648,30322.0
2019-12-26 15:15:00,23.79,23.79,23.77,23.78,37327.0,17.2648,17.2648,17.2503,17.2576,37327.0
2019-12-26 15:20:00,23.78,23.78,23.75,23.76,61676.0,17.2576,17.2576,17.2358,17.2431,61676.0
2019-12-26 15:25:00,23.76,23.77,23.75,23.77,38227.0,17.2431,17.2503,17.2358,17.2503,38227.0
2019-12-26 15:30:00,23.77,23.77,23.73,23.77,127533.0,17.2503,17.2503,17.2213,17.2503,127533.0
2019-12-26 15:35:00,23.77,23.77,23.74,23.75,63969.0,17.2503,17.2503,17.2285,17.2358,63969.0
2019-12-26 15:40:00,23.75,23.82,23.74,23.8,302171.0,17.2358,17.2866,17.2285,17.2721,302171.0
2019-12-26 15:45:00,23.8,23.83,23.79,23.81,135178.0,17.2721,17.2939,17.2648,17.2793,135178.0
2019-12-26 15:50:00,23.8,23.82,23.79,23.82,120441.0,17.2721,17.2866,17.2648,17.2866,120441.0
2019-12-26 15:55:00,23.82,23.83,23.76,23.81,530461.0,17.2866,17.2939,17.2431,17.2793,530461.0
2019-12-27 09:30:00,23.81,23.84,23.75,23.8,148867.0,17.2793,17.3011,17.2358,17.2721,148867.0
2019-12-27 09:35:00,23.81,23.83,23.73,23.76,59311.0,17.2793,17.2939,17.2213,17.2431,59311.0
2019-12-27 09:40:00,23.76,23.78,23.72,23.73,52910.0,17.2431,17.2576,17.214,17.2213,52910.0
2019-12-27 09:45:00,23.73,23.78,23.73,23.77,47167.0,17.2213,17.2576,17.2213,17.2503,47167.0
2019-12-27 09:50:00,23.77,23.77,23.71,23.72,45257.0,17.2503,17.2503,17.2068,17.214,45257.0
2019-12-27 09:55:00,23.71,23.71,23.66,23.67,72429.0,17.2068,17.2068,17.1705,17.1777,72429.0
2019-12-27 10:00:00,23.67,23.7,23.66,23.68,89406.0,17.1777,17.1995,17.1705,17.185,89406.0
2019-12-27 10:05:00,23.68,23.68,23.63,23.63,87581.0,17.185,17.185,17.1487,17.1487,87581.0
2019-12-27 10:10:00,23.64,23.73,23.61,23.7,68164.0,17.156,17.2213,17.1342,17.1995,68164.0
2019-12-27 10:15:00,23.7,23.75,23.68,23.73,115281.0,17.1995,17.2358,17.185,17.2213,115281.0
2019-12-27 10:20:00,23.73,23.77,23.72,23.73,67279.0,17.2213,17.2503,17.214,17.2213,67279.0
2019-12-27 10:25:00,23.73,23.74,23.7,23.73,30575.0,17.2213,17.2285,17.1995,17.2213,30575.0
2019-12-27 10:30:00,23.73,23.77,23.73,23.75,84586.0,17.2213,17.2503,17.2213,17.2358,84586.0
2019-12-27 10:35:00,23.76,23.77,23.7,23.73,85711.0,17.2431,17.2503,17.1995,17.2213,85711.0
2019-12-27 10:40:00,23.74,23.75,23.72,23.74,48311.0,17.2285,17.2358,17.214,17.2285,48311.0
2019-12-27 10:45:00,23.74,23.75,23.73,23.74,54598.0,17.2285,17.2358,17.2213,17.2285,54598.0
2019-12-27 10:50:00,23.73,23.76,23.72,23.75,100652.0,17.2213,17.2431,17.214,17.2358,100652.0
2019-12-27 10:55:00,23.75,23.76,23.73,23.75,40587.0,17.2358,17.2431,17.2213,17.2358,40587.0
2019-12-27 11:00:00,23.75,23.83,23.75,23.8,110660.0,17.2358,17.2939,17.2358,17.2721,110660.0
2019-12-27 11:05:00,23.79,23.8,23.76,23.77,95208.0,17.2648,17.2721,17.2431,17.2503,95208.0
2019-12-27 11:10:00,23.78,23.79,23.76,23.79,63284.0,17.2576,17.2648,17.2431,17.2648,63284.0
2019-12-27 11:15:00,23.79,23.79,23.74,23.75,64736.0,17.2648,17.2648,17.2285,17.2358,64736.0
2019-12-27 11:20:00,23.75,23.77,23.74,23.75,123923.0,17.2358,17.2503,17.2285,17.2358,123923.0
2019-12-27 11:25:00,23.74,23.75,23.71,23.71,89660.0,17.2285,17.2358,17.2068,17.2068,89660.0
2019-12-27 11:30:00,23.71,23.73,23.69,23.7,67766.0,17.2068,17.2213,17.1923,17.1995,67766.0
2019-12-27 11:35:00,23.7,23.72,23.69,23.71,61020.0,17.1995,17.214,17.1923,17.2068,61020.0
2019-12-27 11:40:00,23.7,23.72,23.69,23.7,38584.0,17.1995,17.214,17.1923,17.1995,38584.0
2019-12-27 11:45:00,23.7,23.71,23.68,23.7,39036.0,17.1995,17.2068,17.185,17.1995,39036.0
2019-12-27 11:50:00,23.7,23.75,23.7,23.75,33355.0,17.1995,17.2358,17.1995,17.2358,33355.0
2019-12-27 11:55:00,23.75,23.75,23.73,23.75,21385.0,17.2358,17.2358,17.2213,17.2358,21385.0
2019-12-27 12:00:00,23.75,23.75,23.73,23.74,38765.0,17.2358,17.2358,17.2213,17.2285,38765.0
2019-12-27 12:05:00,23.74,23.74,23.69,23.69,45821.0,17.2285,17.2285,17.1923,17.1923,45821.0
2019-12-27 12:10:00,23.69,23.7,23.66,23.67,38205.0,17.1923,17.1995,17.1705,17.1777,38205.0
2019-12-27 12:15:00,23.67,23.69,23.66,23.67,39954.0,17.1777,17.1923,17.1705,17.1777,39954.0
2019-12-27 12:20:00,23.67,23.68,23.65,23.66,27514.0,17.1777,17.185,17.1632,17.1705,27514.0
2019-12-27 12:25:00,23.66,23.66,23.63,23.65,56534.0,17.1705,17.1705,17.1487,17.1632,56534.0
2019-12-27 12:30:00,23.65,23.66,23.63,23.64,37374.0,17.1632,17.1705,17.1487,17.156,37374.0
2019-12-27 12:35:00,23.64,23.68,23.63,23.67,38046.0,17.156,17.185,17.1487,17.1777,38046.0
2019-12-27 12:40:00,23.66,23.66,23.63,23.64,41889.0,17.1705,17.1705,17.1487,17.156,41889.0
2019-12-27 12:45:00,23.64,23.64,23.62,23.64,45124.0,17.156,17.156,17.1415,17.156,45124.0
2019-12-27 12:50:00,23.64,23.65,23.62,23.64,45697.0,17.156,17.1632,17.1415,17.156,45697.0
2019-12-27 12:55:00,23.64,23.66,23.63,23.66,43282.0,17.156,17.1705,17.1487,17.1705,43282.0
2019-12-27 13:00:00,23.66,23.69,23.65,23.69,71964.0,17.1705,17.1923,17.1632,17.1923,71964.0
2019-12-27 13:05:00,23.69,23.71,23.67,23.7,58097.0,17.1923,17.2068,17.1777,17.1995,58097.0
2019-12-27 13:10:00,23.69,23.7,23.67,23.68,33617.0,17.1923,17.1995,17.1777,17.185,33617.0
2019-12-27 13:15:00,23.68,23.7,23.67,23.69,44412.0,17.185,17.1995,17.1777,17.1923,44412.0
2019-12-27 13:20:00,23.69,23.7,23.68,23.68,27922.0,17.1923,17.1995,17.185,17.185,27922.0
2019-12-27 13:25:00,23.69,23.69,23.67,23.68,35484.0,17.1923,17.1923,17.1777,17.185,35484.0
2019-12-27 13:30:00,23.67,23.69,23.67,23.68,14104.0,17.1777,17.1923,17.1777,17.185,14104.0
2019-12-27 13:35:00,23.68,23.7,23.66,23.7,27316.0,17.185,17.1995,17.1705,17.1995,27316.0
2019-12-27 13:40:00,23.7,23.7,23.67,23.68,25826.0,17.1995,17.1995,17.1777,17.185,25826.0
2019-12-27 13:45:00,23.69,23.69,23.67,23.68,29579.0,17.1923,17.1923,17.1777,17.185,29579.0
2019-12-27 13:50:00,23.68,23.69,23.67,23.68,28035.0,17.185,17.1923,17.1777,17.185,28035.0
2019-12-27 13:55:00,23.69,23.69,23.67,23.68,25074.0,17.1923,17.1923,17.1777,17.185,25074.0
2019-12-27 14:00:00,23.67,23.69,23.66,23.67,34705.0,17.1777,17.1923,17.1705,17.1777,34705.0
2019-12-27 14:05:00,23.67,23.67,23.64,23.64,25479.0,17.1777,17.1777,17.156,17.156,25479.0
2019-12-27 14:10:00,23.65,23.67,23.64,23.64,32056.0,17.1632,17.1777,17.156,17.156,32056.0
2019-12-27 14:15:00,23.64,23.66,23.63,23.66,35223.0,17.156,17.1705,17.1487,17.1705,35223.0
2019-12-27 14:20:00,23.66,23.67,23.64,23.66,24732.0,17.1705,17.1777,17.156,17.1705,24732.0
2019-12-27 14:25:00,23.66,23.67,23.66,23.67,23719.0,17.1705,17.1777,17.1705,17.1777,23719.0
2019-12-27 14:30:00,23.67,23.7,23.66,23.7,70951.0,17.1777,17.1995,17.1705,17.1995,70951.0
2019-12-27 14:35:00,23.69,23.72,23.69,23.72,46144.0,17.1923,17.214,17.1923,17.214,46144.0
2019-12-27 14:40:00,23.72,23.74,23.71,23.71,57571.0,17.214,17.2285,17.2068,17.2068,57571.0
2019-12-27 14:45:00,23.71,23.72,23.69,23.7,42130.0,17.2068,17.214,17.1923,17.1995,42130.0
2019-12-27 14:50:00,23.69,23.71,23.69,23.7,43185.0,17.1923,17.2068,17.1923,17.1995,43185.0
2019-12-27 14:55:00,23.7,23.71,23.69,23.7,25189.0,17.1995,17.2068,17.1923,17.1995,25189.0
2019-12-27 15:00:00,23.7,23.7,23.68,23.69,32021.0,17.1995,17.1995,17.185,17.1923,32021.0
2019-12-27 15:05:00,23.69,23.7,23.68,23.69,14643.0,17.1923,17.1995,17.185,17.1923,14643.0
2019-12-27 15:10:00,23.7,23.7,23.69,23.7,14772.0,17.1995,17.1995,17.1923,17.1995,14772.0
2019-12-27 15:15:00,23.69,23.7,23.69,23.69,28910.0,17.1923,17.1995,17.1923,17.1923,28910.0
2019-12-27 15:20:00,23.69,23.7,23.67,23.68,85886.0,17.1923,17.1995,17.1777,17.185,85886.0
2019-12-27 15:25:00,23.69,23.69,23.67,23.68,36347.0,17.1923,17.1923,17.1777,17.185,36347.0
2019-12-27 15:30:00,23.67,23.69,23.66,23.68,73544.0,17.1777,17.1923,17.1705,17.185,73544.0
2019-12-27 15:35:00,23.67,23.69,23.66,23.68,74869.0,17.1777,17.1923,17.1705,17.185,74869.0
2019-12-27 15:40:00,23.68,23.69,23.63,23.63,97975.0,17.185,17.1923,17.1487,17.1487,97975.0
2019-12-27 15:45:00,23.63,23.66,23.61,23.61,152806.0,17.1487,17.1705,17.1342,17.1342,152806.0
2019-12-27 15:50:00,23.62,23.62,23.58,23.62,177771.0,17.1415,17.1415,17.1124,17.1415,177771.0
2019-12-27 15:55:00,23.62,23.63,23.58,23.59,428401.0,17.1415,17.1487,17.1124,17.1197,428401.0
2019-12-30 09:30:00,23.55,23.64,23.51,23.52,217003.0,17.0907,17.156,17.0616,17.0689,217003.0
2019-12-30 09:35:00,23.52,23.57,23.5,23.54,122480.0,17.0689,17.1052,17.0544,17.0834,122480.0
2019-12-30 09:40:00,23.54,23.56,23.49,23.51,138445.0,17.0834,17.0979,17.0471,17.0616,138445.0
2019-12-30 09:45:00,23.51,23.52,23.46,23.48,81537.0,17.0616,17.0689,17.0253,17.0399,81537.0
2019-12-30 09:50:00,23.47,23.6,23.46,23.56,272336.0,17.0326,17.1269,17.0253,17.0979,272336.0
2019-12-30 09:55:00,23.56,23.6,23.52,23.52,83801.0,17.0979,17.1269,17.0689,17.0689,83801.0
2019-12-30 10:00:00,23.52,23.57,23.52,23.55,109737.0,17.0689,17.1052,17.0689,17.0907,109737.0
2019-12-30 10:05:00,23.55,23.56,23.49,23.51,70556.0,17.0907,17.0979,17.0471,17.0616,70556.0
2019-12-30 10:10:00,23.51,23.54,23.48,23.51,110699.0,17.0616,17.0834,17.0399,17.0616,110699.0
2019-12-30 10:15:00,23.5,23.57,23.48,23.52,96879.0,17.0544,17.1052,17.0399,17.0689,96879.0
2019-12-30 10:20:00,23.52,23.54,23.5,23.52,50163.0,17.0689,17.0834,17.0544,17.0689,50163.0
2019-12-30 10:25:00,23.52,23.54,23.49,23.5,73403.0,17.0689,17.0834,17.0471,17.0544,73403.0
2019-12-30 10:30:00,23.5,23.51,23.43,23.46,110243.0,17.0544,17.0616,17.0036,17.0253,110243.0
2019-12-30 10:35:00,23.46,23.47,23.46,23.46,38227.0,17.0253,17.0326,17.0253,17.0253,38227.0
2019-12-30 10:40:00,23.46,23.47,23.41,23.44,65197.0,17.0253,17.0326,16.9891,17.0108,65197.0
2019-12-30 10:45:00,23.44,23.46,23.41,23.42,46210.0,17.0108,17.0253,16.9891,16.9963,46210.0
2019-12-30 10:50:00,23.42,23.45,23.39,23.45,61805.0,16.9963,17.0181,16.9745,17.0181,61805.0
2019-12-30 10:55:00,23.45,23.47,23.43,23.45,45975.0,17.0181,17.0326,17.0036,17.0181,45975.0
2019-12-30 11:00:00,23.44,23.45,23.4,23.43,57710.0,17.0108,17.0181,16.9818,17.0036,57710.0
2019-12-30 11:05:00,23.43,23.45,23.39,23.41,68345.0,17.0036,17.0181,16.9745,16.9891,68345.0
2019-12-30 11:10:00,23.42,23.44,23.41,23.43,52694.0,16.9963,17.0108,16.9891,17.0036,52694.0
2019-12-30 11:15:00,23.44,23.44,23.4,23.44,82368.0,17.0108,17.0108,16.9818,17.0108,82368.0
2019-12-30 11:20:00,23.44,23.45,23.4,23.4,43557.0,17.0108,17.0181,16.9818,16.9818,43557.0
2019-12-30 11:25:00,23.4,23.41,23.35,23.35,91776.0,16.9818,16.9891,16.9455,16.9455,91776.0
2019-12-30 11:30:00,23.35,23.35,23.3,23.3,102666.0,16.9455,16.9455,16.9092,16.9092,102666.0
2019-12-30 11:35:00,23.3,23.33,23.29,23.3,94287.0,16.9092,16.931,16.902,16.9092,94287.0
2019-12-30 11:40:00,23.3,23.3,23.27,23.27,34985.0,16.9092,16.9092,16.8875,16.8875,34985.0
2019-12-30 11:45:00,23.27,23.31,23.26,23.31,107651.0,16.8875,16.9165,16.8802,16.9165,107651.0
2019-12-30 11:50:00,23.31,23.31,23.27,23.27,66074.0,16.9165,16.9165,16.8875,16.8875,66074.0
2019-12-30 11:55:00,23.27,23.27,23.24,23.27,88892.0,16.8875,16.8875,16.8657,16.8875,88892.0
2019-12-30 12:00:00,23.27,23.27,23.23,23.25,90791.0,16.8875,16.8875,16.8584,16.8729,90791.0
2019-12-30 12:05:00,23.25,23.25,23.22,23.22,122889.0,16.8729,16.8729,16.8512,16.8512,122889.0
2019-12-30 12:10:00,23.23,23.23,23.19,23.21,89825.0,16.8584,16.8584,16.8294,16.8439,89825.0
2019-12-30 12:15:00,23.21,23.23,23.2,23.23,89413.0,16.8439,16.8584,16.8367,16.8584,89413.0
2019-12-30 12:20:00,23.23,23.27,23.21,23.25,136272.0,16.8584,16.8875,16.8439,16.8729,136272.0
2019-12-30 12:25:00,23.24,23.27,23.24,23.27,49117.0,16.8657,16.8875,16.8657,16.8875,49117.0
2019-12-30 12:30:00,23.27,23.28,23.25,23.28,55644.0,16.8875,16.8947,16.8729,16.8947,55644.0
2019-12-30 12:35:00,23.28,23.28,23.25,23.25,40472.0,16.8947,16.8947,16.8729,16.8729,40472.0
2019-12-30 12:40:00,23.25,23.27,23.22,23.23,84141.0,16.8729,16.8875,16.8512,16.8584,84141.0
2019-12-30 12:45:00,23.22,23.23,23.2,23.21,97036.0,16.8512,16.8584,16.8367,16.8439,97036.0
2019-12-30 12:50:00,23.21,23.22,23.2,23.2,62562.0,16.8439,16.8512,16.8367,16.8367,62562.0
2019-12-30 12:55:00,23.2,23.25,23.2,23.23,96912.0,16.8367,16.8729,16.8367,16.8584,96912.0
2019-12-30 13:00:00,23.23,23.27,23.23,23.26,77614.0,16.8584,16.8875,16.8584,16.8802,77614.0
2019-12-30 13:05:00,23.26,23.26,23.22,23.25,86578.0,16.8802,16.8802,16.8512,16.8729,86578.0
2019-12-30 13:10:00,23.25,23.25,23.2,23.23,64945.0,16.8729,16.8729,16.8367,16.8584,64945.0
2019-12-30 13:15:00,23.22,23.24,23.21,23.23,68978.0,16.8512,16.8657,16.8439,16.8584,68978.0
2019-12-30 13:20:00,23.23,23.28,23.22,23.26,63789.0,16.8584,16.8947,16.8512,16.8802,63789.0
2019-12-30 13:25:00,23.26,23.26,23.23,23.23,28892.0,16.8802,16.8802,16.8584,16.8584,28892.0
2019-12-30 13:30:00,23.23,23.26,23.23,23.26,94704.0,16.8584,16.8802,16.8584,16.8802,94704.0
2019-12-30 13:35:00,23.26,23.26,23.24,23.25,34378.0,16.8802,16.8802,16.8657,16.8729,34378.0
2019-12-30 13:40:00,23.24,23.25,23.21,23.21,32214.0,16.8657,16.8729,16.8439,16.8439,32214.0
2019-12-30 13:45:00,23.21,23.23,23.2,23.21,78375.0,16.8439,16.8584,16.8367,16.8439,78375.0
2019-12-30 13:50:00,23.21,23.22,23.2,23.21,51052.0,16.8439,16.8512,16.8367,16.8439,51052.0
2019-12-30 13:55:00,23.21,23.24,23.2,23.21,57674.0,16.8439,16.8657,16.8367,16.8439,57674.0
2019-12-30 14:00:00,23.21,23.22,23.18,23.2,62492.0,16.8439,16.8512,16.8221,16.8367,62492.0
2019-12-30 14:05:00,23.2,23.2,23.18,23.19,34835.0,16.8367,16.8367,16.8221,16.8294,34835.0
2019-12-30 14:10:00,23.19,23.21,23.18,23.21,97990.0,16.8294,16.8439,16.8221,16.8439,97990.0
2019-12-30 14:15:00,23.2,23.21,23.15,23.16,67505.0,16.8367,16.8439,16.8004,16.8076,67505.0
2019-12-30 14:20:00,23.15,23.16,23.13,23.14,88740.0,16.8004,16.8076,16.7859,16.7931,88740.0
2019-12-30 14:25:00,23.14,23.15,23.11,23.12,83840.0,16.7931,16.8004,16.7713,16.7786,83840.0
2019-12-30 14:30:00,23.13,23.14,23.12,23.13,76697.0,16.7859,16.7931,16.7786,16.7859,76697.0
2019-12-30 14:35:00,23.12,23.13,23.11,23.11,53521.0,16.7786,16.7859,16.7713,16.7713,53521.0
2019-12-30 14:40:00,23.11,23.12,23.1,23.1,41864.0,16.7713,16.7786,16.7641,16.7641,41864.0
2019-12-30 14:45:00,23.1,23.13,23.1,23.13,85775.0,16.7641,16.7859,16.7641,16.7859,85775.0
2019-12-30 14:50:00,23.13,23.16,23.12,23.16,90361.0,16.7859,16.8076,16.7786,16.8076,90361.0
2019-12-30 14:55:00,23.16,23.18,23.15,23.17,59621.0,16.8076,16.8221,16.8004,16.8149,59621.0
2019-12-30 15:00:00,23.18,23.18,23.16,23.17,129085.0,16.8221,16.8221,16.8076,16.8149,129085.0
2019-12-30 15:05:00,23.16,23.19,23.16,23.19,70492.0,16.8076,16.8294,16.8076,16.8294,70492.0
2019-12-30 15:10:00,23.18,23.19,23.16,23.18,87916.0,16.8221,16.8294,16.8076,16.8221,87916.0
2019-12-30 15:15:00,23.17,23.21,23.17,23.2,109538.0,16.8149,16.8439,16.8149,16.8367,109538.0
2019-12-30 15:20:00,23.19,23.21,23.19,23.2,87197.0,16.8294,16.8439,16.8294,16.8367,87197.0
2019-12-30 15:25:00,23.19,23.2,23.19,23.2,49160.0,16.8294,16.8367,16.8294,16.8367,49160.0
2019-12-30 15:30:00,23.2,23.21,23.19,23.2,111089.0,16.8367,16.8439,16.8294,16.8367,111089.0
2019-12-30 15:35:00,23.2,23.21,23.18,23.19,116602.0,16.8367,16.8439,16.8221,16.8294,116602.0
2019-12-30 15:40:00,23.19,23.19,23.15,23.16,103340.0,16.8294,16.8294,16.8004,16.8076,103340.0
2019-12-30 15:45:00,23.15,23.16,23.13,23.15,158001.0,16.8004,16.8076,16.7859,16.8004,158001.0
2019-12-30 15:50:00,23.14,23.15,23.13,23.14,224145.0,16.7931,16.8004,16.7859,16.7931,224145.0
2019-12-30 15:55:00,23.14,23.21,23.13,23.21,530645.0,16.7931,16.8439,16.7859,16.8439,530645.0
2019-12-31 09:30:00,23.14,23.27,23.1,23.24,173795.0,16.7931,16.8875,16.7641,16.8657,173795.0
2019-12-31 09:35:00,23.23,23.28,23.22,23.23,43090.0,16.8584,16.8947,16.8512,16.8584,43090.0
2019-12-31 09:40:00,23.23,23.32,23.23,23.3,64168.0,16.8584,16.9237,16.8584,16.9092,64168.0
2019-12-31 09:45:00,23.3,23.35,23.29,23.34,61851.0,16.9092,16.9455,16.902,16.9383,61851.0
2019-12-31 09:50:00,23.34,23.37,23.33,23.36,64179.0,16.9383,16.96,16.931,16.9528,64179.0
2019-12-31 09:55:00,23.36,23.43,23.36,23.39,52202.0,16.9528,17.0036,16.9528,16.9745,52202.0
2019-12-31 10:00:00,23.39,23.42,23.34,23.35,49378.0,16.9745,16.9963,16.9383,16.9455,49378.0
2019-12-31 10:05:00,23.35,23.38,23.32,23.38,70013.0,16.9455,16.9673,16.9237,16.9673,70013.0
2019-12-31 10:10:00,23.38,23.42,23.36,23.38,94548.0,16.9673,16.9963,16.9528,16.9673,94548.0
2019-12-31 10:15:00,23.37,23.4,23.37,23.39,52732.0,16.96,16.9818,16.96,16.9745,52732.0
2019-12-31 10:20:00,23.39,23.43,23.37,23.39,97755.0,16.9745,17.0036,16.96,16.9745,97755.0
2019-12-31 10:25:00,23.4,23.41,23.35,23.4,70700.0,16.9818,16.9891,16.9455,16.9818,70700.0
2019-12-31 10:30:00,23.4,23.41,23.36,23.39,68952.0,16.9818,16.9891,16.9528,16.9745,68952.0
2019-12-31 10:35:00,23.39,23.41,23.37,23.39,84267.0,16.9745,16.9891,16.96,16.9745,84267.0
2019-12-31 10:40:00,23.39,23.4,23.35,23.36,31301.0,16.9745,16.9818,16.9455,16.9528,31301.0
2019-12-31 10:45:00,23.37,23.37,23.33,23.34,58697.0,16.96,16.96,16.931,16.9383,58697.0
2019-12-31 10:50:00,23.34,23.34,23.29,23.33,86887.0,16.9383,16.9383,16.902,16.931,86887.0
2019-12-31 10:55:00,23.34,23.35,23.33,23.35,38245.0,16.9383,16.9455,16.931,16.9455,38245.0
2019-12-31 11:00:00,23.35,23.38,23.34,23.36,70963.0,16.9455,16.9673,16.9383,16.9528,70963.0
2019-12-31 11:05:00,23.37,23.38,23.35,23.36,40829.0,16.96,16.9673,16.9455,16.9528,40829.0
2019-12-31 11:10:00,23.36,23.4,23.33,23.39,65372.0,16.9528,16.9818,16.931,16.9745,65372.0
2019-12-31 11:15:00,23.39,23.4,23.38,23.4,41860.0,16.9745,16.9818,16.9673,16.9818,41860.0
2019-12-31 11:20:00,23.39,23.41,23.34,23.38,157469.0,16.9745,16.9891,16.9383,16.9673,157469.0
2019-12-31 11:25:00,23.38,23.41,23.38,23.39,64238.0,16.9673,16.9891,16.9673,16.9745,64238.0
2019-12-31 11:30:00,23.39,23.42,23.39,23.4,49390.0,16.9745,16.9963,16.9745,16.9818,49390.0
2019-12-31 11:35:00,23.39,23.45,23.39,23.42,80317.0,16.9745,17.0181,16.9745,16.9963,80317.0
2019-12-31 11:40:00,23.42,23.47,23.41,23.46,42157.0,16.9963,17.0326,16.9891,17.0253,42157.0
2019-12-31 11:45:00,23.47,23.49,23.45,23.46,56508.0,17.0326,17.0471,17.0181,17.0253,56508.0
2019-12-31 11:50:00,23.46,23.47,23.44,23.45,31754.0,17.0253,17.0326,17.0108,17.0181,31754.0
2019-12-31 11:55:00,23.45,23.45,23.43,23.45,36869.0,17.0181,17.0181,17.0036,17.0181,36869.0
2019-12-31 12:00:00,23.45,23.46,23.43,23.44,37547.0,17.0181,17.0253,17.0036,17.0108,37547.0
2019-12-31 12:05:00,23.44,23.47,23.43,23.46,50352.0,17.0108,17.0326,17.0036,17.0253,50352.0
2019-12-31 12:10:00,23.46,23.46,23.43,23.45,34704.0,17.0253,17.0253,17.0036,17.0181,34704.0
2019-12-31 12:15:00,23.46,23.49,23.45,23.49,34213.0,17.0253,17.0471,17.0181,17.0471,34213.0
2019-12-31 12:20:00,23.49,23.49,23.47,23.48,27616.0,17.0471,17.0471,17.0326,17.0399,27616.0
2019-12-31 12:25:00,23.48,23.48,23.46,23.48,38626.0,17.0399,17.0399,17.0253,17.0399,38626.0
2019-12-31 12:30:00,23.48,23.51,23.47,23.48,50396.0,17.0399,17.0616,17.0326,17.0399,50396.0
2019-12-31 12:35:00,23.48,23.49,23.46,23.47,33376.0,17.0399,17.0471,17.0253,17.0326,33376.0
2019-12-31 12:40:00,23.46,23.48,23.45,23.46,70216.0,17.0253,17.0399,17.0181,17.0253,70216.0
2019-12-31 12:45:00,23.46,23.47,23.44,23.46,35216.0,17.0253,17.0326,17.0108,17.0253,35216.0
2019-12-31 12:50:00,23.46,23.46,23.4,23.41,43284.0,17.0253,17.0253,16.9818,16.9891,43284.0
2019-12-31 12:55:00,23.4,23.41,23.37,23.4,53778.0,16.9818,16.9891,16.96,16.9818,53778.0
2019-12-31 13:00:00,23.41,23.41,23.38,23.39,36439.0,16.9891,16.9891,16.9673,16.9745,36439.0
2019-12-31 13:05:00,23.38,23.43,23.38,23.43,42585.0,16.9673,17.0036,16.9673,17.0036,42585.0
2019-12-31 13:10:00,23.43,23.46,23.42,23.44,31487.0,17.0036,17.0253,16.9963,17.0108,31487.0
2019-12-31 13:15:00,23.45,23.46,23.42,23.43,30545.0,17.0181,17.0253,16.9963,17.0036,30545.0
2019-12-31 13:20:00,23.43,23.44,23.43,23.44,36321.0,17.0036,17.0108,17.0036,17.0108,36321.0
2019-12-31 13:25:00,23.44,23.44,23.41,23.42,90823.0,17.0108,17.0108,16.9891,16.9963,90823.0
2019-12-31 13:30:00,23.42,23.43,23.41,23.42,32806.0,16.9963,17.0036,16.9891,16.9963,32806.0
2019-12-31 13:35:00,23.42,23.42,23.37,23.38,37761.0,16.9963,16.9963,16.96,16.9673,37761.0
2019-12-31 13:40:00,23.38,23.4,23.36,23.37,40952.0,16.9673,16.9818,16.9528,16.96,40952.0
2019-12-31 13:45:00,23.37,23.39,23.36,23.37,52898.0,16.96,16.9745,16.9528,16.96,52898.0
2019-12-31 13:50:00,23.38,23.4,23.37,23.39,32402.0,16.9673,16.9818,16.96,16.9745,32402.0
2019-12-31 13:55:00,23.4,23.4,23.38,23.39,36760.0,16.9818,16.9818,16.9673,16.9745,36760.0
2019-12-31 14:00:00,23.39,23.4,23.39,23.39,25934.0,16.9745,16.9818,16.9745,16.9745,25934.0
2019-12-31 14:05:00,23.4,23.4,23.38,23.39,59952.0,16.9818,16.9818,16.9673,16.9745,59952.0
2019-12-31 14:10:00,23.39,23.4,23.38,23.4,37013.0,16.9745,16.9818,16.9673,16.9818,37013.0
2019-12-31 14:15:00,23.39,23.42,23.39,23.41,146243.0,16.9745,16.9963,16.9745,16.9891,146243.0
2019-12-31 14:20:00,23.41,23.42,23.4,23.42,26142.0,16.9891,16.9963,16.9818,16.9963,26142.0
2019-12-31 14:25:00,23.42,23.43,23.4,23.42,165560.0,16.9963,17.0036,16.9818,16.9963,165560.0
2019-12-31 14:30:00,23.42,23.43,23.41,23.43,27861.0,16.9963,17.0036,16.9891,17.0036,27861.0
2019-12-31 14:35:00,23.43,23.43,23.42,23.43,22988.0,17.0036,17.0036,16.9963,17.0036,22988.0
2019-12-31 14:40:00,23.43,23.44,23.42,23.44,54925.0,17.0036,17.0108,16.9963,17.0108,54925.0
2019-12-31 14:45:00,23.44,23.44,23.43,23.44,31845.0,17.0108,17.0108,17.0036,17.0108,31845.0
2019-12-31 14:50:00,23.44,23.46,23.43,23.46,67324.0,17.0108,17.0253,17.0036,17.0253,67324.0
2019-12-31 14:55:00,23.46,23.48,23.45,23.46,63083.0,17.0253,17.0399,17.0181,17.0253,63083.0
2019-12-31 15:00:00,23.46,23.5,23.46,23.5,72603.0,17.0253,17.0544,17.0253,17.0544,72603.0
2019-12-31 15:05:00,23.5,23.5,23.49,23.5,77465.0,17.0544,17.0544,17.0471,17.0544,77465.0
2019-12-31 15:10:00,23.5,23.51,23.49,23.51,120600.0,17.0544,17.0616,17.0471,17.0616,120600.0
2019-12-31 15:15:00,23.51,23.55,23.5,23.55,116924.0,17.0616,17.0907,17.0544,17.0907,116924.0
2019-12-31 15:20:00,23.55,23.58,23.54,23.57,182412.0,17.0907,17.1124,17.0834,17.1052,182412.0
2019-12-31 15:25:00,23.57,23.6,23.56,23.59,231446.0,17.1052,17.1269,17.0979,17.1197,231446.0
2019-12-31 15:30:00,23.59,23.6,23.58,23.6,132830.0,17.1197,17.1269,17.1124,17.1269,132830.0
2019-12-31 15:35:00,23.6,23.62,23.59,23.62,185859.0,17.1269,17.1415,17.1197,17.1415,185859.0
2019-12-31 15:40:00,23.62,23.65,23.61,23.64,178223.0,17.1415,17.1632,17.1342,17.156,178223.0
2019-12-31 15:45:00,23.64,23.68,23.64,23.68,211403.0,17.156,17.185,17.156,17.185,211403.0
2019-12-31 15:50:00,23.68,23.72,23.67,23.71,529046.0,17.185,17.214,17.1777,17.2068,529046.0
2019-12-31 15:55:00,23.7,23.73,23.69,23.71,1022751.0,17.1995,17.2213,17.1923,17.2068,1022751.0
2020-01-02 09:30:00,23.94,23.94,23.76,23.76,136399.0,17.3737,17.3737,17.2431,17.2431,136399.0
2020-01-02 09:35:00,23.75,23.78,23.7,23.73,80561.0,17.2358,17.2576,17.1995,17.2213,80561.0
2020-01-02 09:40:00,23.73,23.78,23.67,23.67,85051.0,17.2213,17.2576,17.1777,17.1777,85051.0
2020-01-02 09:45:00,23.67,23.69,23.62,23.63,56199.0,17.1777,17.1923,17.1415,17.1487,56199.0
2020-01-02 09:50:00,23.63,23.63,23.56,23.58,64266.0,17.1487,17.1487,17.0979,17.1124,64266.0
2020-01-02 09:55:00,23.58,23.64,23.57,23.62,73035.0,17.1124,17.156,17.1052,17.1415,73035.0
2020-01-02 10:00:00,23.61,23.63,23.56,23.6,79446.0,17.1342,17.1487,17.0979,17.1269,79446.0
2020-01-02 10:05:00,23.59,23.61,23.58,23.61,222469.0,17.1197,17.1342,17.1124,17.1342,222469.0
2020-01-02 10:10:00,23.61,23.62,23.5,23.53,97177.0,17.1342,17.1415,17.0544,17.0761,97177.0
2020-01-02 10:15:00,23.52,23.52,23.46,23.5,63980.0,17.0689,17.0689,17.0253,17.0544,63980.0
2020-01-02 10:20:00,23.51,23.54,23.47,23.51,80977.0,17.0616,17.0834,17.0326,17.0616,80977.0
2020-01-02 10:25:00,23.5,23.52,23.49,23.52,38669.0,17.0544,17.0689,17.0471,17.0689,38669.0
2020-01-02 10:30:00,23.52,23.53,23.47,23.49,40108.0,17.0689,17.0761,17.0326,17.0471,40108.0
2020-01-02 10:35:00,23.49,23.49,23.45,23.46,40773.0,17.0471,17.0471,17.0181,17.0253,40773.0
2020-01-02 10:40:00,23.46,23.52,23.45,23.52,36001.0,17.0253,17.0689,17.0181,17.0689,36001.0
2020-01-02 10:45:00,23.51,23.57,23.51,23.57,49885.0,17.0616,17.1052,17.0616,17.1052,49885.0
2020-01-02 10:50:00,23.57,23.65,23.57,23.65,48369.0,17.1052,17.1632,17.1052,17.1632,48369.0
2020-01-02 10:55:00,23.65,23.67,23.64,23.67,39452.0,17.1632,17.1777,17.156,17.1777,39452.0
2020-01-02 11:00:00,23.66,23.67,23.63,23.64,57749.0,17.1705,17.1777,17.1487,17.156,57749.0
2020-01-02 11:05:00,23.64,23.64,23.57,23.6,70953.0,17.156,17.156,17.1052,17.1269,70953.0
2020-01-02 11:10:00,23.59,23.6,23.58,23.6,45086.0,17.1197,17.1269,17.1124,17.1269,45086.0
2020-01-02 11:15:00,23.6,23.61,23.52,23.53,73701.0,17.1269,17.1342,17.0689,17.0761,73701.0
2020-01-02 11:20:00,23.53,23.55,23.5,23.51,60371.0,17.0761,17.0907,17.0544,17.0616,60371.0
2020-01-02 11:25:00,23.51,23.51,23.47,23.49,60351.0,17.0616,17.0616,17.0326,17.0471,60351.0
2020-01-02 11:30:00,23.49,23.49,23.45,23.45,61869.0,17.0471,17.0471,17.0181,17.0181,61869.0
2020-01-02 11:35:00,23.46,23.46,23.41,23.43,69041.0,17.0253,17.0253,16.9891,17.0036,69041.0
2020-01-02 11:40:00,23.43,23.45,23.43,23.44,34361.0,17.0036,17.0181,17.0036,17.0108,34361.0
2020-01-02 11:45:00,23.44,23.44,23.41,23.42,27005.0,17.0108,17.0108,16.9891,16.9963,27005.0
2020-01-02 11:50:00,23.43,23.47,23.42,23.47,34587.0,17.0036,17.0326,16.9963,17.0326,34587.0
2020-01-02 11:55:00,23.46,23.5,23.46,23.5,37449.0,17.0253,17.0544,17.0253,17.0544,37449.0
2020-01-02 12:00:00,23.5,23.52,23.48,23.51,37676.0,17.0544,17.0689,17.0399,17.0616,37676.0
2020-01-02 12:05:00,23.51,23.55,23.51,23.55,36484.0,17.0616,17.0907,17.0616,17.0907,36484.0
2020-01-02 12:10:00,23.55,23.56,23.54,23.55,54197.0,17.0907,17.0979,17.0834,17.0907,54197.0
2020-01-02 12:15:00,23.54,23.57,23.53,23.54,42607.0,17.0834,17.1052,17.0761,17.0834,42607.0
2020-01-02 12:20:00,23.54,23.58,23.53,23.58,44889.0,17.0834,17.1124,17.0761,17.1124,44889.0
2020-01-02 12:25:00,23.58,23.58,23.53,23.55,56977.0,17.1124,17.1124,17.0761,17.0907,56977.0
2020-01-02 12:30:00,23.55,23.57,23.54,23.55,26853.0,17.0907,17.1052,17.0834,17.0907,26853.0
2020-01-02 12:35:00,23.56,23.56,23.48,23.48,60736.0,17.0979,17.0979,17.0399,17.0399,60736.0
2020-01-02 12:40:00,23.48,23.52,23.48,23.49,63520.0,17.0399,17.0689,17.0399,17.0471,63520.0
2020-01-02 12:45:00,23.49,23.51,23.48,23.5,59565.0,17.0471,17.0616,17.0399,17.0544,59565.0
2020-01-02 12:50:00,23.5,23.5,23.48,23.48,43803.0,17.0544,17.0544,17.0399,17.0399,43803.0
2020-01-02 12:55:00,23.48,23.52,23.48,23.52,75983.0,17.0399,17.0689,17.0399,17.0689,75983.0
2020-01-02 13:00:00,23.52,23.54,23.5,23.51,60177.0,17.0689,17.0834,17.0544,17.0616,60177.0
2020-01-02 13:05:00,23.51,23.51,23.46,23.46,42180.0,17.0616,17.0616,17.0253,17.0253,42180.0
2020-01-02 13:10:00,23.46,23.49,23.45,23.49,41844.0,17.0253,17.0471,17.0181,17.0471,41844.0
2020-01-02 13:15:00,23.49,23.49,23.46,23.46,29129.0,17.0471,17.0471,17.0253,17.0253,29129.0
2020-01-02 13:20:00,23.46,23.47,23.45,23.46,37599.0,17.0253,17.0326,17.0181,17.0253,37599.0
2020-01-02 13:25:00,23.46,23.47,23.45,23.45,39707.0,17.0253,17.0326,17.0181,17.0181,39707.0
2020-01-02 13:30:00,23.46,23.47,23.45,23.47,44059.0,17.0253,17.0326,17.0181,17.0326,44059.0
2020-01-02 13:35:00,23.46,23.47,23.45,23.45,46007.0,17.0253,17.0326,17.0181,17.0181,46007.0
2020-01-02 13:40:00,23.46,23.46,23.44,23.44,30944.0,17.0253,17.0253,17.0108,17.0108,30944.0
2020-01-02 13:45:00,23.45,23.46,23.43,23.46,72737.0,17.0181,17.0253,17.0036,17.0253,72737.0
2020-01-02 13:50:00,23.46,23.49,23.44,23.46,77104.0,17.0253,17.0471,17.0108,17.0253,77104.0
2020-01-02 13:55:00,23.46,23.48,23.46,23.46,38889.0,17.0253,17.0399,17.0253,17.0253,38889.0
2020-01-02 14:00:00,23.46,23.47,23.44,23.46,67048.0,17.0253,17.0326,17.0108,17.0253,67048.0
2020-01-02 14:05:00,23.46,23.47,23.45,23.46,44169.0,17.0253,17.0326,17.0181,17.0253,44169.0
2020-01-02 14:10:00,23.46,23.47,23.43,23.45,69084.0,17.0253,17.0326,17.0036,17.0181,69084.0
2020-01-02 14:15:00,23.44,23.45,23.42,23.44,56894.0,17.0108,17.0181,16.9963,17.0108,56894.0
2020-01-02 14:20:00,23.44,23.46,23.42,23.42,78718.0,17.0108,17.0253,16.9963,16.9963,78718.0
2020-01-02 14:25:00,23.43,23.44,23.42,23.43,38756.0,17.0036,17.0108,16.9963,17.0036,38756.0
2020-01-02 14:30:00,23.42,23.43,23.42,23.43,35768.0,16.9963,17.0036,16.9963,17.0036,35768.0
2020-01-02 14:35:00,23.43,23.47,23.42,23.47,59278.0,17.0036,17.0326,16.9963,17.0326,59278.0
2020-01-02 14:40:00,23.47,23.5,23.46,23.49,62643.0,17.0326,17.0544,17.0253,17.0471,62643.0
2020-01-02 14:45:00,23.48,23.51,23.48,23.5,41519.0,17.0399,17.0616,17.0399,17.0544,41519.0
2020-01-02 14:50:00,23.51,23.52,23.49,23.49,46011.0,17.0616,17.0689,17.0471,17.0471,46011.0
2020-01-02 14:55:00,23.5,23.5,23.47,23.5,74931.0,17.0544,17.0544,17.0326,17.0544,74931.0
2020-01-02 15:00:00,23.5,23.52,23.49,23.52,50006.0,17.0544,17.0689,17.0471,17.0689,50006.0
2020-01-02 15:05:00,23.51,23.52,23.47,23.49,71240.0,17.0616,17.0689,17.0326,17.0471,71240.0
2020-01-02 15:10:00,23.49,23.5,23.47,23.48,39078.0,17.0471,17.0544,17.0326,17.0399,39078.0
2020-01-02 15:15:00,23.47,23.5,23.47,23.48,74497.0,17.0326,17.0544,17.0326,17.0399,74497.0
2020-01-02 15:20:00,23.47,23.51,23.47,23.5,66485.0,17.0326,17.0616,17.0326,17.0544,66485.0
2020-01-02 15:25:00,23.5,23.52,23.48,23.48,60691.0,17.0544,17.0689,17.0399,17.0399,60691.0
2020-01-02 15:30:00,23.49,23.5,23.46,23.5,74982.0,17.0471,17.0544,17.0253,17.0544,74982.0
2020-01-02 15:35:00,23.5,23.5,23.46,23.46,62765.0,17.0544,17.0544,17.0253,17.0253,62765.0
2020-01-02 15:40:00,23.46,23.47,23.44,23.46,86171.0,17.0253,17.0326,17.0108,17.0253,86171.0
2020-01-02 15:45:00,23.46,23.47,23.45,23.47,114897.0,17.0253,17.0326,17.0181,17.0326,114897.0
2020-01-02 15:50:00,23.47,23.49,23.46,23.48,144125.0,17.0326,17.0471,17.0253,17.0399,144125.0
2020-01-02 15:55:00,23.48,23.49,23.44,23.48,514965.0,17.0399,17.0471,17.0108,17.0399,514965.0
2020-01-03 09:30:00,23.32,23.61,23.32,23.48,213637.0,16.9237,17.1342,16.9237,17.0399,213637.0
2020-01-03 09:35:00,23.47,23.49,23.33,23.39,119050.0,17.0326,17.0471,16.931,16.9745,119050.0
2020-01-03 09:40:00,23.39,23.54,23.32,23.54,188406.0,16.9745,17.0834,16.9237,17.0834,188406.0
2020-01-03 09:45:00,23.53,23.56,23.48,23.56,94014.0,17.0761,17.0979,17.0399,17.0979,94014.0
2020-01-03 09:50:00,23.55,23.56,23.48,23.5,65051.0,17.0907,17.0979,17.0399,17.0544,65051.0
2020-01-03 09:55:00,23.49,23.5,23.45,23.47,37318.0,17.0471,17.0544,17.0181,17.0326,37318.0
2020-01-03 10:00:00,23.46,23.49,23.4,23.42,100233.0,17.0253,17.0471,16.9818,16.9963,100233.0
2020-01-03 10:05:00,23.41,23.44,23.39,23.44,70235.0,16.9891,17.0108,16.9745,17.0108,70235.0
2020-01-03 10:10:00,23.43,23.45,23.4,23.42,70528.0,17.0036,17.0181,16.9818,16.9963,70528.0
2020-01-03 10:15:00,23.41,23.46,23.39,23.39,59452.0,16.9891,17.0253,16.9745,16.9745,59452.0
2020-01-03 10:20:00,23.4,23.47,23.39,23.46,74291.0,16.9818,17.0326,16.9745,17.0253,74291.0
2020-01-03 10:25:00,23.46,23.49,23.45,23.48,62770.0,17.0253,17.0471,17.0181,17.0399,62770.0
2020-01-03 10:30:00,23.47,23.48,23.41,23.44,64976.0,17.0326,17.0399,16.9891,17.0108,64976.0
2020-01-03 10:35:00,23.43,23.46,23.43,23.46,76966.0,17.0036,17.0253,17.0036,17.0253,76966.0
2020-01-03 10:40:00,23.46,23.47,23.41,23.42,47239.0,17.0253,17.0326,16.9891,16.9963,47239.0
2020-01-03 10:45:00,23.42,23.42,23.37,23.37,50836.0,16.9963,16.9963,16.96,16.96,50836.0
2020-01-03 10:50:00,23.36,23.38,23.34,23.37,49139.0,16.9528,16.9673,16.9383,16.96,49139.0
2020-01-03 10:55:00,23.37,23.44,23.37,23.43,78219.0,16.96,17.0108,16.96,17.0036,78219.0
2020-01-03 11:00:00,23.43,23.47,23.38,23.42,54120.0,17.0036,17.0326,16.9673,16.9963,54120.0
2020-01-03 11:05:00,23.42,23.43,23.35,23.35,104140.0,16.9963,17.0036,16.9455,16.9455,104140.0
2020-01-03 11:10:00,23.36,23.43,23.35,23.43,75284.0,16.9528,17.0036,16.9455,17.0036,75284.0
2020-01-03 11:15:00,23.43,23.44,23.36,23.37,50372.0,17.0036,17.0108,16.9528,16.96,50372.0
2020-01-03 11:20:00,23.36,23.37,23.33,23.33,70083.0,16.9528,16.96,16.931,16.931,70083.0
2020-01-03 11:25:00,23.34,23.34,23.27,23.29,60565.0,16.9383,16.9383,16.8875,16.902,60565.0
2020-01-03 11:30:00,23.29,23.33,23.28,23.33,68736.0,16.902,16.931,16.8947,16.931,68736.0
2020-01-03 11:35:00,23.33,23.34,23.31,23.33,41229.0,16.931,16.9383,16.9165,16.931,41229.0
2020-01-03 11:40:00,23.33,23.35,23.32,23.33,41286.0,16.931,16.9455,16.9237,16.931,41286.0
2020-01-03 11:45:00,23.34,23.36,23.31,23.35,59751.0,16.9383,16.9528,16.9165,16.9455,59751.0
2020-01-03 11:50:00,23.35,23.36,23.32,23.36,65972.0,16.9455,16.9528,16.9237,16.9528,65972.0
2020-01-03 11:55:00,23.35,23.36,23.31,23.32,51439.0,16.9455,16.9528,16.9165,16.9237,51439.0
2020-01-03 12:00:00,23.32,23.36,23.31,23.36,69592.0,16.9237,16.9528,16.9165,16.9528,69592.0
2020-01-03 12:05:00,23.36,23.37,23.33,23.35,118692.0,16.9528,16.96,16.931,16.9455,118692.0
2020-01-03 12:10:00,23.35,23.37,23.34,23.36,66071.0,16.9455,16.96,16.9383,16.9528,66071.0
2020-01-03 12:15:00,23.36,23.37,23.32,23.35,105519.0,16.9528,16.96,16.9237,16.9455,105519.0
2020-01-03 12:20:00,23.35,23.36,23.34,23.35,30882.0,16.9455,16.9528,16.9383,16.9455,30882.0
2020-01-03 12:25:00,23.35,23.35,23.32,23.33,28437.0,16.9455,16.9455,16.9237,16.931,28437.0
2020-01-03 12:30:00,23.33,23.33,23.31,23.32,31974.0,16.931,16.931,16.9165,16.9237,31974.0
2020-01-03 12:35:00,23.32,23.36,23.32,23.35,61910.0,16.9237,16.9528,16.9237,16.9455,61910.0
2020-01-03 12:40:00,23.35,23.35,23.32,23.32,19429.0,16.9455,16.9455,16.9237,16.9237,19429.0
2020-01-03 12:45:00,23.32,23.33,23.3,23.3,26818.0,16.9237,16.931,16.9092,16.9092,26818.0
2020-01-03 12:50:00,23.31,23.32,23.3,23.3,37200.0,16.9165,16.9237,16.9092,16.9092,37200.0
2020-01-03 12:55:00,23.31,23.32,23.29,23.32,45058.0,16.9165,16.9237,16.902,16.9237,45058.0
2020-01-03 13:00:00,23.32,23.38,23.31,23.37,91663.0,16.9237,16.9673,16.9165,16.96,91663.0
2020-01-03 13:05:00,23.37,23.4,23.36,23.39,62741.0,16.96,16.9818,16.9528,16.9745,62741.0
2020-01-03 13:10:00,23.4,23.41,23.35,23.36,60483.0,16.9818,16.9891,16.9455,16.9528,60483.0
2020-01-03 13:15:00,23.35,23.38,23.35,23.37,34896.0,16.9455,16.9673,16.9455,16.96,34896.0
2020-01-03 13:20:00,23.38,23.39,23.37,23.38,18626.0,16.9673,16.9745,16.96,16.9673,18626.0
2020-01-03 13:25:00,23.39,23.39,23.35,23.37,44555.0,16.9745,16.9745,16.9455,16.96,44555.0
2020-01-03 13:30:00,23.36,23.39,23.36,23.38,81137.0,16.9528,16.9745,16.9528,16.9673,81137.0
2020-01-03 13:35:00,23.38,23.42,23.36,23.42,99151.0,16.9673,16.9963,16.9528,16.9963,99151.0
2020-01-03 13:40:00,23.42,23.45,23.41,23.45,74128.0,16.9963,17.0181,16.9891,17.0181,74128.0
2020-01-03 13:45:00,23.45,23.47,23.44,23.47,39065.0,17.0181,17.0326,17.0108,17.0326,39065.0
2020-01-03 13:50:00,23.47,23.48,23.44,23.45,52491.0,17.0326,17.0399,17.0108,17.0181,52491.0
2020-01-03 13:55:00,23.45,23.47,23.44,23.46,33678.0,17.0181,17.0326,17.0108,17.0253,33678.0
2020-01-03 14:00:00,23.46,23.49,23.46,23.48,52305.0,17.0253,17.0471,17.0253,17.0399,52305.0
2020-01-03 14:05:00,23.48,23.52,23.48,23.51,58642.0,17.0399,17.0689,17.0399,17.0616,58642.0
2020-01-03 14:10:00,23.51,23.53,23.47,23.48,55929.0,17.0616,17.0761,17.0326,17.0399,55929.0
2020-01-03 14:15:00,23.48,23.48,23.45,23.46,47873.0,17.0399,17.0399,17.0181,17.0253,47873.0
2020-01-03 14:20:00,23.46,23.52,23.46,23.52,46894.0,17.0253,17.0689,17.0253,17.0689,46894.0
2020-01-03 14:25:00,23.51,23.52,23.49,23.5,44499.0,17.0616,17.0689,17.0471,17.0544,44499.0
2020-01-03 14:30:00,23.5,23.52,23.47,23.52,69663.0,17.0544,17.0689,17.0326,17.0689,69663.0
2020-01-03 14:35:00,23.51,23.53,23.5,23.51,76536.0,17.0616,17.0761,17.0544,17.0616,76536.0
2020-01-03 14:40:00,23.52,23.54,23.5,23.52,84847.0,17.0689,17.0834,17.0544,17.0689,84847.0
2020-01-03 14:45:00,23.52,23.52,23.51,23.51,13956.0,17.0689,17.0689,17.0616,17.0616,13956.0
2020-01-03 14:50:00,23.51,23.55,23.51,23.53,66603.0,17.0616,17.0907,17.0616,17.0761,66603.0
2020-01-03 14:55:00,23.53,23.55,23.52,23.53,46014.0,17.0761,17.0907,17.0689,17.0761,46014.0
2020-01-03 15:00:00,23.53,23.58,23.52,23.58,111080.0,17.0761,17.1124,17.0689,17.1124,111080.0
2020-01-03 15:05:00,23.58,23.58,23.55,23.56,45813.0,17.1124,17.1124,17.0907,17.0979,45813.0
2020-01-03 15:10:00,23.55,23.58,23.54,23.54,124868.0,17.0907,17.1124,17.0834,17.0834,124868.0
2020-01-03 15:15:00,23.55,23.55,23.52,23.54,37386.0,17.0907,17.0907,17.0689,17.0834,37386.0
2020-01-03 15:20:00,23.54,23.56,23.52,23.55,159759.0,17.0834,17.0979,17.0689,17.0907,159759.0
2020-01-03 15:25:00,23.55,23.58,23.54,23.57,102145.0,17.0907,17.1124,17.0834,17.1052,102145.0
2020-01-03 15:30:00,23.57,23.57,23.52,23.55,64419.0,17.1052,17.1052,17.0689,17.0907,64419.0
2020-01-03 15:35:00,23.55,23.59,23.54,23.57,121979.0,17.0907,17.1197,17.0834,17.1052,121979.0
2020-01-03 15:40:00,23.58,23.63,23.57,23.62,218996.0,17.1124,17.1487,17.1052,17.1415,218996.0
2020-01-03 15:45:00,23.62,23.62,23.55,23.57,92299.0,17.1415,17.1415,17.0907,17.1052,92299.0
2020-01-03 15:50:00,23.57,23.6,23.56,23.58,172717.0,17.1052,17.1269,17.0979,17.1124,172717.0
2020-01-03 15:55:00,23.58,23.61,23.57,23.58,343104.0,17.1124,17.1342,17.1052,17.1124,343104.0
2020-01-06 09:30:00,23.66,23.84,23.58,23.82,279199.0,17.1705,17.3011,17.1124,17.2866,279199.0
2020-01-06 09:35:00,23.82,23.9,23.78,23.87,140705.0,17.2866,17.3447,17.2576,17.3229,140705.0
2020-01-06 09:40:00,23.87,23.93,23.84,23.91,118749.0,17.3229,17.3664,17.3011,17.3519,118749.0
2020-01-06 09:45:00,23.92,24.0,23.91,23.99,157926.0,17.3592,17.4172,17.3519,17.41,157926.0
2020-01-06 09:50:00,23.99,24.0,23.94,23.96,109884.0,17.41,17.4172,17.3737,17.3882,109884.0
2020-01-06 09:55:00,23.96,24.03,23.96,23.99,260533.0,17.3882,17.439,17.3882,17.41,260533.0
2020-01-06 10:00:00,23.98,23.99,23.9,23.93,111724.0,17.4027,17.41,17.3447,17.3664,111724.0
2020-01-06 10:05:00,23.93,23.94,23.92,23.94,52746.0,17.3664,17.3737,17.3592,17.3737,52746.0
2020-01-06 10:10:00,23.94,23.94,23.91,23.92,45099.0,17.3737,17.3737,17.3519,17.3592,45099.0
2020-01-06 10:15:00,23.92,23.95,23.9,23.9,46278.0,17.3592,17.3809,17.3447,17.3447,46278.0
2020-01-06 10:20:00,23.9,23.9,23.85,23.86,83703.0,17.3447,17.3447,17.3084,17.3156,83703.0
2020-01-06 10:25:00,23.85,23.88,23.82,23.83,89801.0,17.3084,17.3301,17.2866,17.2939,89801.0
2020-01-06 10:30:00,23.83,23.85,23.81,23.81,92180.0,17.2939,17.3084,17.2793,17.2793,92180.0
2020-01-06 10:35:00,23.82,23.84,23.78,23.82,276796.0,17.2866,17.3011,17.2576,17.2866,276796.0
2020-01-06 10:40:00,23.82,23.82,23.77,23.78,65773.0,17.2866,17.2866,17.2503,17.2576,65773.0
2020-01-06 10:45:00,23.78,23.8,23.76,23.78,105167.0,17.2576,17.2721,17.2431,17.2576,105167.0
2020-01-06 10:50:00,23.78,23.82,23.77,23.77,203660.0,17.2576,17.2866,17.2503,17.2503,203660.0
2020-01-06 10:55:00,23.77,23.78,23.75,23.77,82852.0,17.2503,17.2576,17.2358,17.2503,82852.0
2020-01-06 11:00:00,23.77,23.82,23.76,23.8,86292.0,17.2503,17.2866,17.2431,17.2721,86292.0
2020-01-06 11:05:00,23.8,23.81,23.76,23.77,65672.0,17.2721,17.2793,17.2431,17.2503,65672.0
2020-01-06 11:10:00,23.77,23.81,23.77,23.79,52105.0,17.2503,17.2793,17.2503,17.2648,52105.0
2020-01-06 11:15:00,23.8,23.82,23.79,23.8,132799.0,17.2721,17.2866,17.2648,17.2721,132799.0
2020-01-06 11:20:00,23.8,23.84,23.79,23.81,82651.0,17.2721,17.3011,17.2648,17.2793,82651.0
2020-01-06 11:25:00,23.81,23.83,23.79,23.82,80040.0,17.2793,17.2939,17.2648,17.2866,80040.0
2020-01-06 11:30:00,23.82,23.82,23.78,23.78,99964.0,17.2866,17.2866,17.2576,17.2576,99964.0
2020-01-06 11:35:00,23.79,23.9,23.78,23.87,127255.0,17.2648,17.3447,17.2576,17.3229,127255.0
2020-01-06 11:40:00,23.87,23.89,23.86,23.89,134490.0,17.3229,17.3374,17.3156,17.3374,134490.0
2020-01-06 11:45:00,23.89,23.91,23.86,23.87,63899.0,17.3374,17.3519,17.3156,17.3229,63899.0
2020-01-06 11:50:00,23.87,23.9,23.86,23.87,272132.0,17.3229,17.3447,17.3156,17.3229,272132.0
2020-01-06 11:55:00,23.88,23.89,23.87,23.88,42019.0,17.3301,17.3374,17.3229,17.3301,42019.0
2020-01-06 12:00:00,23.88,23.92,23.86,23.89,116018.0,17.3301,17.3592,17.3156,17.3374,116018.0
2020-01-06 12:05:00,23.89,23.95,23.87,23.94,246044.0,17.3374,17.3809,17.3229,17.3737,246044.0
2020-01-06 12:10:00,23.95,23.98,23.94,23.96,60311.0,17.3809,17.4027,17.3737,17.3882,60311.0
2020-01-06 12:15:00,23.96,23.97,23.91,23.91,79883.0,17.3882,17.3955,17.3519,17.3519,79883.0
2020-01-06 12:20:00,23.92,23.93,23.89,23.92,69071.0,17.3592,17.3664,17.3374,17.3592,69071.0
2020-01-06 12:25:00,23.92,23.93,23.91,23.92,39557.0,17.3592,17.3664,17.3519,17.3592,39557.0
2020-01-06 12:30:00,23.92,23.95,23.91,23.95,74863.0,17.3592,17.3809,17.3519,17.3809,74863.0
2020-01-06 12:35:00,23.94,23.94,23.89,23.94,106363.0,17.3737,17.3737,17.3374,17.3737,106363.0
2020-01-06 12:40:00,23.94,23.97,23.93,23.94,86349.0,17.3737,17.3955,17.3664,17.3737,86349.0
2020-01-06 12:45:00,23.94,23.96,23.92,23.94,245694.0,17.3737,17.3882,17.3592,17.3737,245694.0
2020-01-06 12:50:00,23.93,23.96,23.93,23.94,28604.0,17.3664,17.3882,17.3664,17.3737,28604.0
2020-01-06 12:55:00,23.95,23.95,23.92,23.94,89715.0,17.3809,17.3809,17.3592,17.3737,89715.0
2020-01-06 13:00:00,23.94,23.96,23.91,23.93,99079.0,17.3737,17.3882,17.3519,17.3664,99079.0
2020-01-06 13:05:00,23.93,23.95,23.92,23.94,66906.0,17.3664,17.3809,17.3592,17.3737,66906.0
2020-01-06 13:10:00,23.93,23.94,23.9,23.91,203991.0,17.3664,17.3737,17.3447,17.3519,203991.0
2020-01-06 13:15:00,23.91,23.92,23.89,23.89,82983.0,17.3519,17.3592,17.3374,17.3374,82983.0
2020-01-06 13:20:00,23.9,23.91,23.87,23.89,88604.0,17.3447,17.3519,17.3229,17.3374,88604.0
2020-01-06 13:25:00,23.89,23.93,23.89,23.93,90952.0,17.3374,17.3664,17.3374,17.3664,90952.0
2020-01-06 13:30:00,23.93,23.94,23.9,23.91,58632.0,17.3664,17.3737,17.3447,17.3519,58632.0
2020-01-06 13:35:00,23.91,23.92,23.9,23.91,36490.0,17.3519,17.3592,17.3447,17.3519,36490.0
2020-01-06 13:40:00,23.92,23.92,23.89,23.91,139457.0,17.3592,17.3592,17.3374,17.3519,139457.0
2020-01-06 13:45:00,23.91,23.95,23.91,23.93,148881.0,17.3519,17.3809,17.3519,17.3664,148881.0
2020-01-06 13:50:00,23.93,23.96,23.93,23.95,115898.0,17.3664,17.3882,17.3664,17.3809,115898.0
2020-01-06 13:55:00,23.95,23.96,23.93,23.93,38243.0,17.3809,17.3882,17.3664,17.3664,38243.0
2020-01-06 14:00:00,23.94,23.94,23.92,23.92,74621.0,17.3737,17.3737,17.3592,17.3592,74621.0
2020-01-06 14:05:00,23.92,23.93,23.91,23.93,64386.0,17.3592,17.3664,17.3519,17.3664,64386.0
2020-01-06 14:10:00,23.93,23.98,23.92,23.98,68286.0,17.3664,17.4027,17.3592,17.4027,68286.0
2020-01-06 14:15:00,23.98,24.02,23.98,24.0,130884.0,17.4027,17.4317,17.4027,17.4172,130884.0
2020-01-06 14:20:00,24.01,24.01,23.98,23.99,114399.0,17.4245,17.4245,17.4027,17.41,114399.0
2020-01-06 14:25:00,23.98,24.01,23.98,24.01,57549.0,17.4027,17.4245,17.4027,17.4245,57549.0
2020-01-06 14:30:00,24.01,24.03,23.98,24.02,143498.0,17.4245,17.439,17.4027,17.4317,143498.0
2020-01-06 14:35:00,24.02,24.03,24.0,24.02,386035.0,17.4317,17.439,17.4172,17.4317,386035.0
2020-01-06 14:40:00,24.02,24.03,24.0,24.01,95030.0,17.4317,17.439,17.4172,17.4245,95030.0
2020-01-06 14:45:00,24.0,24.05,24.0,24.03,256116.0,17.4172,17.4535,17.4172,17.439,256116.0
2020-01-06 14:50:00,24.04,24.05,24.03,24.04,142796.0,17.4463,17.4535,17.439,17.4463,142796.0
2020-01-06 14:55:00,24.04,24.05,24.03,24.05,120417.0,17.4463,17.4535,17.439,17.4535,120417.0
2020-01-06 15:00:00,24.04,24.05,24.03,24.04,204428.0,17.4463,17.4535,17.439,17.4463,204428.0
2020-01-06 15:05:00,24.04,24.04,24.0,24.01,76321.0,17.4463,17.4463,17.4172,17.4245,76321.0
2020-01-06 15:10:00,24.01,24.03,24.0,24.03,70371.0,17.4245,17.439,17.4172,17.439,70371.0
2020-01-06 15:15:00,24.03,24.03,24.01,24.02,68272.0,17.439,17.439,17.4245,17.4317,68272.0
2020-01-06 15:20:00,24.02,24.05,24.01,24.04,109139.0,17.4317,17.4535,17.4245,17.4463,109139.0
2020-01-06 15:25:00,24.04,24.05,24.02,24.05,137525.0,17.4463,17.4535,17.4317,17.4535,137525.0
2020-01-06 15:30:00,24.05,24.05,23.93,23.93,274122.0,17.4535,17.4535,17.3664,17.3664,274122.0
2020-01-06 15:35:00,23.93,23.93,23.87,23.89,156264.0,17.3664,17.3664,17.3229,17.3374,156264.0
2020-01-06 15:40:00,23.9,23.91,23.87,23.91,204766.0,17.3447,17.3519,17.3229,17.3519,204766.0
2020-01-06 15:45:00,23.91,23.93,23.9,23.91,177197.0,17.3519,17.3664,17.3447,17.3519,177197.0
2020-01-06 15:50:00,23.9,23.92,23.89,23.91,307232.0,17.3447,17.3592,17.3374,17.3519,307232.0
2020-01-06 15:55:00,23.91,23.92,23.89,23.89,558171.0,17.3519,17.3592,17.3374,17.3374,558171.0
2020-01-07 09:30:00,23.86,23.87,23.7,23.82,201733.0,17.3156,17.3229,17.1995,17.2866,201733.0
2020-01-07 09:35:00,23.82,23.85,23.78,23.78,109957.0,17.2866,17.3084,17.2576,17.2576,109957.0
2020-01-07 09:40:00,23.78,23.8,23.71,23.73,69154.0,17.2576,17.2721,17.2068,17.2213,69154.0
2020-01-07 09:45:00,23.72,23.74,23.6,23.63,100421.0,17.214,17.2285,17.1269,17.1487,100421.0
2020-01-07 09:50:00,23.64,23.67,23.59,23.6,69816.0,17.156,17.1777,17.1197,17.1269,69816.0
2020-01-07 09:55:00,23.59,23.63,23.56,23.6,57809.0,17.1197,17.1487,17.0979,17.1269,57809.0
2020-01-07 10:00:00,23.61,23.64,23.6,23.64,55898.0,17.1342,17.156,17.1269,17.156,55898.0
2020-01-07 10:05:00,23.64,23.65,23.6,23.61,34120.0,17.156,17.1632,17.1269,17.1342,34120.0
2020-01-07 10:10:00,23.61,23.64,23.59,23.6,68978.0,17.1342,17.156,17.1197,17.1269,68978.0
2020-01-07 10:15:00,23.6,23.68,23.59,23.68,54511.0,17.1269,17.185,17.1197,17.185,54511.0
2020-01-07 10:20:00,23.68,23.69,23.63,23.65,48285.0,17.185,17.1923,17.1487,17.1632,48285.0
2020-01-07 10:25:00,23.65,23.68,23.63,23.68,27638.0,17.1632,17.185,17.1487,17.185,27638.0
2020-01-07 10:30:00,23.68,23.69,23.64,23.66,70441.0,17.185,17.1923,17.156,17.1705,70441.0
2020-01-07 10:35:00,23.66,23.71,23.66,23.68,71528.0,17.1705,17.2068,17.1705,17.185,71528.0
2020-01-07 10:40:00,23.68,23.69,23.65,23.66,50600.0,17.185,17.1923,17.1632,17.1705,50600.0
2020-01-07 10:45:00,23.65,23.68,23.64,23.68,49536.0,17.1632,17.185,17.156,17.185,49536.0
2020-01-07 10:50:00,23.68,23.7,23.67,23.68,31935.0,17.185,17.1995,17.1777,17.185,31935.0
2020-01-07 10:55:00,23.68,23.7,23.67,23.69,56332.0,17.185,17.1995,17.1777,17.1923,56332.0
2020-01-07 11:00:00,23.7,23.73,23.68,23.73,55876.0,17.1995,17.2213,17.185,17.2213,55876.0
2020-01-07 11:05:00,23.73,23.76,23.71,23.76,65743.0,17.2213,17.2431,17.2068,17.2431,65743.0
2020-01-07 11:10:00,23.75,23.76,23.7,23.7,54514.0,17.2358,17.2431,17.1995,17.1995,54514.0
2020-01-07 11:15:00,23.71,23.74,23.68,23.74,50020.0,17.2068,17.2285,17.185,17.2285,50020.0
2020-01-07 11:20:00,23.74,23.75,23.7,23.71,70625.0,17.2285,17.2358,17.1995,17.2068,70625.0
2020-01-07 11:25:00,23.71,23.74,23.7,23.74,69110.0,17.2068,17.2285,17.1995,17.2285,69110.0
2020-01-07 11:30:00,23.73,23.74,23.72,23.73,81254.0,17.2213,17.2285,17.214,17.2213,81254.0
2020-01-07 11:35:00,23.73,23.75,23.72,23.73,122736.0,17.2213,17.2358,17.214,17.2213,122736.0
2020-01-07 11:40:00,23.73,23.73,23.68,23.7,51544.0,17.2213,17.2213,17.185,17.1995,51544.0
2020-01-07 11:45:00,23.7,23.71,23.67,23.67,25879.0,17.1995,17.2068,17.1777,17.1777,25879.0
2020-01-07 11:50:00,23.68,23.68,23.64,23.65,31563.0,17.185,17.185,17.156,17.1632,31563.0
2020-01-07 11:55:00,23.64,23.65,23.61,23.62,58149.0,17.156,17.1632,17.1342,17.1415,58149.0
2020-01-07 12:00:00,23.62,23.62,23.57,23.58,42558.0,17.1415,17.1415,17.1052,17.1124,42558.0
2020-01-07 12:05:00,23.57,23.61,23.56,23.61,33057.0,17.1052,17.1342,17.0979,17.1342,33057.0
2020-01-07 12:10:00,23.61,23.61,23.58,23.6,64461.0,17.1342,17.1342,17.1124,17.1269,64461.0
2020-01-07 12:15:00,23.6,23.61,23.59,23.6,25594.0,17.1269,17.1342,17.1197,17.1269,25594.0
2020-01-07 12:20:00,23.61,23.63,23.6,23.62,41479.0,17.1342,17.1487,17.1269,17.1415,41479.0
2020-01-07 12:25:00,23.62,23.63,23.6,23.61,39131.0,17.1415,17.1487,17.1269,17.1342,39131.0
2020-01-07 12:30:00,23.61,23.63,23.59,23.63,57043.0,17.1342,17.1487,17.1197,17.1487,57043.0
2020-01-07 12:35:00,23.62,23.65,23.61,23.62,40391.0,17.1415,17.1632,17.1342,17.1415,40391.0
2020-01-07 12:40:00,23.62,23.64,23.61,23.64,177659.0,17.1415,17.156,17.1342,17.156,177659.0
2020-01-07 12:45:00,23.64,23.69,23.63,23.67,238525.0,17.156,17.1923,17.1487,17.1777,238525.0
2020-01-07 12:50:00,23.67,23.69,23.65,23.69,484807.0,17.1777,17.1923,17.1632,17.1923,484807.0
2020-01-07 12:55:00,23.69,23.72,23.68,23.7,94233.0,17.1923,17.214,17.185,17.1995,94233.0
2020-01-07 13:00:00,23.7,23.75,23.69,23.74,103955.0,17.1995,17.2358,17.1923,17.2285,103955.0
2020-01-07 13:05:00,23.73,23.79,23.72,23.78,162597.0,17.2213,17.2648,17.214,17.2576,162597.0
2020-01-07 13:10:00,23.79,23.79,23.76,23.78,97059.0,17.2648,17.2648,17.2431,17.2576,97059.0
2020-01-07 13:15:00,23.78,23.78,23.75,23.77,44580.0,17.2576,17.2576,17.2358,17.2503,44580.0
2020-01-07 13:20:00,23.77,23.78,23.76,23.78,58228.0,17.2503,17.2576,17.2431,17.2576,58228.0
2020-01-07 13:25:00,23.78,23.79,23.77,23.78,40609.0,17.2576,17.2648,17.2503,17.2576,40609.0
2020-01-07 13:30:00,23.78,23.78,23.75,23.76,41999.0,17.2576,17.2576,17.2358,17.2431,41999.0
2020-01-07 13:35:00,23.75,23.77,23.75,23.77,36417.0,17.2358,17.2503,17.2358,17.2503,36417.0
2020-01-07 13:40:00,23.76,23.78,23.75,23.76,33171.0,17.2431,17.2576,17.2358,17.2431,33171.0
2020-01-07 13:45:00,23.76,23.77,23.75,23.77,18343.0,17.2431,17.2503,17.2358,17.2503,18343.0
2020-01-07 13:50:00,23.76,23.77,23.76,23.77,22730.0,17.2431,17.2503,17.2431,17.2503,22730.0
2020-01-07 13:55:00,23.77,23.81,23.76,23.8,46398.0,17.2503,17.2793,17.2431,17.2721,46398.0
2020-01-07 14:00:00,23.81,23.83,23.8,23.83,84716.0,17.2793,17.2939,17.2721,17.2939,84716.0
2020-01-07 14:05:00,23.83,23.84,23.79,23.8,109326.0,17.2939,17.3011,17.2648,17.2721,109326.0
2020-01-07 14:10:00,23.8,23.81,23.79,23.8,42738.0,17.2721,17.2793,17.2648,17.2721,42738.0
2020-01-07 14:15:00,23.8,23.82,23.8,23.82,41990.0,17.2721,17.2866,17.2721,17.2866,41990.0
2020-01-07 14:20:00,23.82,23.82,23.8,23.8,18758.0,17.2866,17.2866,17.2721,17.2721,18758.0
2020-01-07 14:25:00,23.81,23.84,23.8,23.82,108525.0,17.2793,17.3011,17.2721,17.2866,108525.0
2020-01-07 14:30:00,23.82,23.85,23.81,23.84,40251.0,17.2866,17.3084,17.2793,17.3011,40251.0
2020-01-07 14:35:00,23.84,23.84,23.81,23.81,21047.0,17.3011,17.3011,17.2793,17.2793,21047.0
2020-01-07 14:40:00,23.82,23.82,23.79,23.8,32217.0,17.2866,17.2866,17.2648,17.2721,32217.0
2020-01-07 14:45:00,23.8,23.81,23.78,23.79,47205.0,17.2721,17.2793,17.2576,17.2648,47205.0
2020-01-07 14:50:00,23.79,23.8,23.78,23.8,20138.0,17.2648,17.2721,17.2576,17.2721,20138.0
2020-01-07 14:55:00,23.8,23.8,23.79,23.8,37680.0,17.2721,17.2721,17.2648,17.2721,37680.0
2020-01-07 15:00:00,23.8,23.82,23.79,23.82,84595.0,17.2721,17.2866,17.2648,17.2866,84595.0
2020-01-07 15:05:00,23.82,23.85,23.81,23.85,28410.0,17.2866,17.3084,17.2793,17.3084,28410.0
2020-01-07 15:10:00,23.85,23.87,23.84,23.87,50776.0,17.3084,17.3229,17.3011,17.3229,50776.0
2020-01-07 15:15:00,23.87,23.89,23.86,23.89,79502.0,17.3229,17.3374,17.3156,17.3374,79502.0
2020-01-07 15:20:00,23.89,23.9,23.87,23.88,91686.0,17.3374,17.3447,17.3229,17.3301,91686.0
2020-01-07 15:25:00,23.88,23.91,23.87,23.91,65551.0,17.3301,17.3519,17.3229,17.3519,65551.0
2020-01-07 15:30:00,23.91,23.91,23.88,23.9,68106.0,17.3519,17.3519,17.3301,17.3447,68106.0
2020-01-07 15:35:00,23.9,23.94,23.88,23.92,178950.0,17.3447,17.3737,17.3301,17.3592,178950.0
2020-01-07 15:40:00,23.91,23.95,23.91,23.95,102673.0,17.3519,17.3809,17.3519,17.3809,102673.0
2020-01-07 15:45:00,23.95,23.95,23.92,23.93,144103.0,17.3809,17.3809,17.3592,17.3664,144103.0
2020-01-07 15:50:00,23.92,23.93,23.88,23.88,205065.0,17.3592,17.3664,17.3301,17.3301,205065.0
2020-01-07 15:55:00,23.88,23.91,23.87,23.9,376815.0,17.3301,17.3519,17.3229,17.3447,376815.0
2020-01-08 09:30:00,23.9,23.93,23.84,23.86,183844.0,17.3447,17.3664,17.3011,17.3156,183844.0
2020-01-08 09:35:00,23.86,23.87,23.82,23.84,64910.0,17.3156,17.3229,17.2866,17.3011,64910.0
2020-01-08 09:40:00,23.83,23.84,23.81,23.83,22842.0,17.2939,17.3011,17.2793,17.2939,22842.0
2020-01-08 09:45:00,23.82,23.85,23.78,23.82,66302.0,17.2866,17.3084,17.2576,17.2866,66302.0
2020-01-08 09:50:00,23.83,23.85,23.8,23.85,19918.0,17.2939,17.3084,17.2721,17.3084,19918.0
2020-01-08 09:55:00,23.84,23.89,23.82,23.88,81593.0,17.3011,17.3374,17.2866,17.3301,81593.0
2020-01-08 10:00:00,23.88,23.9,23.85,23.87,49528.0,17.3301,17.3447,17.3084,17.3229,49528.0
2020-01-08 10:05:00,23.88,23.88,23.83,23.87,29942.0,17.3301,17.3301,17.2939,17.3229,29942.0
2020-01-08 10:10:00,23.87,23.9,23.85,23.89,56676.0,17.3229,17.3447,17.3084,17.3374,56676.0
2020-01-08 10:15:00,23.88,23.9,23.84,23.86,52746.0,17.3301,17.3447,17.3011,17.3156,52746.0
2020-01-08 10:20:00,23.86,23.88,23.81,23.84,61040.0,17.3156,17.3301,17.2793,17.3011,61040.0
2020-01-08 10:25:00,23.84,23.86,23.82,23.84,48500.0,17.3011,17.3156,17.2866,17.3011,48500.0
2020-01-08 10:30:00,23.84,23.85,23.72,23.77,100814.0,17.3011,17.3084,17.214,17.2503,100814.0
2020-01-08 10:35:00,23.77,23.81,23.76,23.8,46525.0,17.2503,17.2793,17.2431,17.2721,46525.0
2020-01-08 10:40:00,23.79,23.83,23.78,23.8,71716.0,17.2648,17.2939,17.2576,17.2721,71716.0
2020-01-08 10:45:00,23.8,23.83,23.78,23.83,49380.0,17.2721,17.2939,17.2576,17.2939,49380.0
2020-01-08 10:50:00,23.82,23.85,23.81,23.84,33386.0,17.2866,17.3084,17.2793,17.3011,33386.0
2020-01-08 10:55:00,23.84,23.85,23.82,23.84,51699.0,17.3011,17.3084,17.2866,17.3011,51699.0
2020-01-08 11:00:00,23.84,23.88,23.81,23.87,37042.0,17.3011,17.3301,17.2793,17.3229,37042.0
2020-01-08 11:05:00,23.87,23.88,23.84,23.88,31544.0,17.3229,17.3301,17.3011,17.3301,31544.0
2020-01-08 11:10:00,23.88,23.88,23.83,23.86,51111.0,17.3301,17.3301,17.2939,17.3156,51111.0
2020-01-08 11:15:00,23.86,23.87,23.85,23.86,46712.0,17.3156,17.3229,17.3084,17.3156,46712.0
2020-01-08 11:20:00,23.86,23.88,23.81,23.82,34906.0,17.3156,17.3301,17.2793,17.2866,34906.0
2020-01-08 11:25:00,23.83,23.83,23.76,23.79,83893.0,17.2939,17.2939,17.2431,17.2648,83893.0
2020-01-08 11:30:00,23.78,23.79,23.75,23.78,53573.0,17.2576,17.2648,17.2358,17.2576,53573.0
2020-01-08 11:35:00,23.78,23.79,23.75,23.79,96293.0,17.2576,17.2648,17.2358,17.2648,96293.0
2020-01-08 11:40:00,23.78,23.81,23.74,23.75,114365.0,17.2576,17.2793,17.2285,17.2358,114365.0
2020-01-08 11:45:00,23.75,23.77,23.72,23.74,80323.0,17.2358,17.2503,17.214,17.2285,80323.0
2020-01-08 11:50:00,23.74,23.74,23.67,23.68,167710.0,17.2285,17.2285,17.1777,17.185,167710.0
2020-01-08 11:55:00,23.68,23.69,23.61,23.69,67219.0,17.185,17.1923,17.1342,17.1923,67219.0
2020-01-08 12:00:00,23.69,23.7,23.66,23.68,39989.0,17.1923,17.1995,17.1705,17.185,39989.0
2020-01-08 12:05:00,23.69,23.73,23.68,23.71,40341.0,17.1923,17.2213,17.185,17.2068,40341.0
2020-01-08 12:10:00,23.71,23.73,23.7,23.72,22013.0,17.2068,17.2213,17.1995,17.214,22013.0
2020-01-08 12:15:00,23.72,23.74,23.71,23.72,36758.0,17.214,17.2285,17.2068,17.214,36758.0
2020-01-08 12:20:00,23.72,23.74,23.71,23.71,25620.0,17.214,17.2285,17.2068,17.2068,25620.0
2020-01-08 12:25:00,23.72,23.72,23.69,23.7,19836.0,17.214,17.214,17.1923,17.1995,19836.0
2020-01-08 12:30:00,23.69,23.71,23.68,23.71,39114.0,17.1923,17.2068,17.185,17.2068,39114.0
2020-01-08 12:35:00,23.71,23.74,23.7,23.71,34448.0,17.2068,17.2285,17.1995,17.2068,34448.0
2020-01-08 12:40:00,23.71,23.72,23.69,23.69,25869.0,17.2068,17.214,17.1923,17.1923,25869.0
2020-01-08 12:45:00,23.7,23.7,23.68,23.69,36322.0,17.1995,17.1995,17.185,17.1923,36322.0
2020-01-08 12:50:00,23.69,23.69,23.66,23.69,39324.0,17.1923,17.1923,17.1705,17.1923,39324.0
2020-01-08 12:55:00,23.68,23.69,23.67,23.68,57432.0,17.185,17.1923,17.1777,17.185,57432.0
2020-01-08 13:00:00,23.68,23.69,23.66,23.68,49054.0,17.185,17.1923,17.1705,17.185,49054.0
2020-01-08 13:05:00,23.68,23.68,23.63,23.63,32299.0,17.185,17.185,17.1487,17.1487,32299.0
2020-01-08 13:10:00,23.63,23.65,23.6,23.62,108827.0,17.1487,17.1632,17.1269,17.1415,108827.0
2020-01-08 13:15:00,23.62,23.64,23.62,23.64,29279.0,17.1415,17.156,17.1415,17.156,29279.0
2020-01-08 13:20:00,23.64,23.64,23.62,23.62,42108.0,17.156,17.156,17.1415,17.1415,42108.0
2020-01-08 13:25:00,23.63,23.63,23.59,23.61,64184.0,17.1487,17.1487,17.1197,17.1342,64184.0
2020-01-08 13:30:00,23.61,23.64,23.61,23.63,58120.0,17.1342,17.156,17.1342,17.1487,58120.0
2020-01-08 13:35:00,23.63,23.64,23.63,23.63,18847.0,17.1487,17.156,17.1487,17.1487,18847.0
2020-01-08 13:40:00,23.63,23.63,23.59,23.59,52408.0,17.1487,17.1487,17.1197,17.1197,52408.0
2020-01-08 13:45:00,23.59,23.63,23.58,23.62,37190.0,17.1197,17.1487,17.1124,17.1415,37190.0
2020-01-08 13:50:00,23.62,23.62,23.6,23.6,22670.0,17.1415,17.1415,17.1269,17.1269,22670.0
2020-01-08 13:55:00,23.61,23.61,23.58,23.59,28886.0,17.1342,17.1342,17.1124,17.1197,28886.0
2020-01-08 14:00:00,23.59,23.63,23.58,23.62,29882.0,17.1197,17.1487,17.1124,17.1415,29882.0
2020-01-08 14:05:00,23.63,23.65,23.62,23.64,35446.0,17.1487,17.1632,17.1415,17.156,35446.0
2020-01-08 14:10:00,23.64,23.68,23.64,23.66,67111.0,17.156,17.185,17.156,17.1705,67111.0
2020-01-08 14:15:00,23.66,23.68,23.65,23.66,52179.0,17.1705,17.185,17.1632,17.1705,52179.0
2020-01-08 14:20:00,23.66,23.66,23.62,23.63,63006.0,17.1705,17.1705,17.1415,17.1487,63006.0
2020-01-08 14:25:00,23.63,23.63,23.61,23.61,25309.0,17.1487,17.1487,17.1342,17.1342,25309.0
2020-01-08 14:30:00,23.61,23.64,23.61,23.64,64132.0,17.1342,17.156,17.1342,17.156,64132.0
2020-01-08 14:35:00,23.64,23.66,23.62,23.63,92598.0,17.156,17.1705,17.1415,17.1487,92598.0
2020-01-08 14:40:00,23.63,23.66,23.62,23.63,58527.0,17.1487,17.1705,17.1415,17.1487,58527.0
2020-01-08 14:45:00,23.63,23.66,23.62,23.64,70307.0,17.1487,17.1705,17.1415,17.156,70307.0
2020-01-08 14:50:00,23.64,23.66,23.63,23.66,39571.0,17.156,17.1705,17.1487,17.1705,39571.0
2020-01-08 14:55:00,23.65,23.66,23.65,23.66,31799.0,17.1632,17.1705,17.1632,17.1705,31799.0
2020-01-08 15:00:00,23.66,23.71,23.65,23.7,88944.0,17.1705,17.2068,17.1632,17.1995,88944.0
2020-01-08 15:05:00,23.71,23.71,23.68,23.69,53585.0,17.2068,17.2068,17.185,17.1923,53585.0
2020-01-08 15:10:00,23.69,23.69,23.68,23.69,33283.0,17.1923,17.1923,17.185,17.1923,33283.0
2020-01-08 15:15:00,23.69,23.7,23.68,23.68,51725.0,17.1923,17.1995,17.185,17.185,51725.0
2020-01-08 15:20:00,23.68,23.7,23.66,23.67,88053.0,17.185,17.1995,17.1705,17.1777,88053.0
2020-01-08 15:25:00,23.67,23.68,23.66,23.67,45497.0,17.1777,17.185,17.1705,17.1777,45497.0
2020-01-08 15:30:00,23.68,23.68,23.62,23.62,86843.0,17.185,17.185,17.1415,17.1415,86843.0
2020-01-08 15:35:00,23.62,23.63,23.6,23.62,100553.0,17.1415,17.1487,17.1269,17.1415,100553.0
2020-01-08 15:40:00,23.62,23.63,23.6,23.61,105041.0,17.1415,17.1487,17.1269,17.1342,105041.0
2020-01-08 15:45:00,23.61,23.61,23.56,23.59,169914.0,17.1342,17.1342,17.0979,17.1197,169914.0
2020-01-08 15:50:00,23.6,23.61,23.58,23.6,172660.0,17.1269,17.1342,17.1124,17.1269,172660.0
2020-01-08 15:55:00,23.59,23.6,23.52,23.53,583611.0,17.1197,17.1269,17.0689,17.0761,583611.0
2020-01-09 09:30:00,23.53,23.59,23.4,23.45,326154.0,17.0761,17.1197,16.9818,17.0181,326154.0
2020-01-09 09:35:00,23.44,23.45,23.37,23.39,130215.0,17.0108,17.0181,16.96,16.9745,130215.0
2020-01-09 09:40:00,23.38,23.4,23.31,23.32,81774.0,16.9673,16.9818,16.9165,16.9237,81774.0
2020-01-09 09:45:00,23.32,23.4,23.31,23.4,76029.0,16.9237,16.9818,16.9165,16.9818,76029.0
2020-01-09 09:50:00,23.4,23.45,23.4,23.43,120527.0,16.9818,17.0181,16.9818,17.0036,120527.0
2020-01-09 09:55:00,23.43,23.43,23.35,23.37,59915.0,17.0036,17.0036,16.9455,16.96,59915.0
2020-01-09 10:00:00,23.36,23.37,23.33,23.34,28952.0,16.9528,16.96,16.931,16.9383,28952.0
2020-01-09 10:05:00,23.34,23.35,23.31,23.34,56098.0,16.9383,16.9455,16.9165,16.9383,56098.0
2020-01-09 10:10:00,23.33,23.35,23.32,23.34,55156.0,16.931,16.9455,16.9237,16.9383,55156.0
2020-01-09 10:15:00,23.34,23.34,23.26,23.26,68289.0,16.9383,16.9383,16.8802,16.8802,68289.0
2020-01-09 10:20:00,23.26,23.27,23.2,23.23,133121.0,16.8802,16.8875,16.8367,16.8584,133121.0
2020-01-09 10:25:00,23.24,23.33,23.22,23.31,191371.0,16.8657,16.931,16.8512,16.9165,191371.0
2020-01-09 10:30:00,23.32,23.33,23.26,23.26,353961.0,16.9237,16.931,16.8802,16.8802,353961.0
2020-01-09 10:35:00,23.26,23.34,23.24,23.32,301136.0,16.8802,16.9383,16.8657,16.9237,301136.0
2020-01-09 10:40:00,23.32,23.34,23.29,23.34,112778.0,16.9237,16.9383,16.902,16.9383,112778.0
2020-01-09 10:45:00,23.33,23.4,23.33,23.38,123243.0,16.931,16.9818,16.931,16.9673,123243.0
2020-01-09 10:50:00,23.38,23.39,23.36,23.39,67643.0,16.9673,16.9745,16.9528,16.9745,67643.0
2020-01-09 10:55:00,23.39,23.41,23.37,23.39,84718.0,16.9745,16.9891,16.96,16.9745,84718.0
2020-01-09 11:00:00,23.39,23.42,23.38,23.38,54302.0,16.9745,16.9963,16.9673,16.9673,54302.0
2020-01-09 11:05:00,23.39,23.39,23.36,23.37,67287.0,16.9745,16.9745,16.9528,16.96,67287.0
2020-01-09 11:10:00,23.37,23.38,23.35,23.37,53181.0,16.96,16.9673,16.9455,16.96,53181.0
2020-01-09 11:15:00,23.37,23.44,23.37,23.43,115081.0,16.96,17.0108,16.96,17.0036,115081.0
2020-01-09 11:20:00,23.43,23.44,23.41,23.43,35158.0,17.0036,17.0108,16.9891,17.0036,35158.0
2020-01-09 11:25:00,23.43,23.48,23.41,23.48,65122.0,17.0036,17.0399,16.9891,17.0399,65122.0
2020-01-09 11:30:00,23.48,23.5,23.46,23.48,63180.0,17.0399,17.0544,17.0253,17.0399,63180.0
2020-01-09 11:35:00,23.48,23.53,23.47,23.53,66400.0,17.0399,17.0761,17.0326,17.0761,66400.0
2020-01-09 11:40:00,23.53,23.56,23.52,23.56,67930.0,17.0761,17.0979,17.0689,17.0979,67930.0
2020-01-09 11:45:00,23.55,23.56,23.52,23.53,35829.0,17.0907,17.0979,17.0689,17.0761,35829.0
2020-01-09 11:50:00,23.53,23.55,23.52,23.55,29720.0,17.0761,17.0907,17.0689,17.0907,29720.0
2020-01-09 11:55:00,23.55,23.6,23.54,23.59,58832.0,17.0907,17.1269,17.0834,17.1197,58832.0
2020-01-09 12:00:00,23.59,23.61,23.57,23.6,49599.0,17.1197,17.1342,17.1052,17.1269,49599.0
2020-01-09 12:05:00,23.61,23.63,23.6,23.61,69354.0,17.1342,17.1487,17.1269,17.1342,69354.0
2020-01-09 12:10:00,23.61,23.61,23.56,23.57,48355.0,17.1342,17.1342,17.0979,17.1052,48355.0
2020-01-09 12:15:00,23.56,23.59,23.54,23.55,72379.0,17.0979,17.1197,17.0834,17.0907,72379.0
2020-01-09 12:20:00,23.56,23.56,23.53,23.54,59802.0,17.0979,17.0979,17.0761,17.0834,59802.0
2020-01-09 12:25:00,23.54,23.55,23.5,23.51,29522.0,17.0834,17.0907,17.0544,17.0616,29522.0
2020-01-09 12:30:00,23.51,23.52,23.46,23.48,55091.0,17.0616,17.0689,17.0253,17.0399,55091.0
2020-01-09 12:35:00,23.47,23.48,23.47,23.48,29834.0,17.0326,17.0399,17.0326,17.0399,29834.0
2020-01-09 12:40:00,23.47,23.49,23.46,23.48,57342.0,17.0326,17.0471,17.0253,17.0399,57342.0
2020-01-09 12:45:00,23.48,23.49,23.47,23.49,44305.0,17.0399,17.0471,17.0326,17.0471,44305.0
2020-01-09 12:50:00,23.48,23.5,23.46,23.46,48116.0,17.0399,17.0544,17.0253,17.0253,48116.0
2020-01-09 12:55:00,23.46,23.46,23.43,23.45,69006.0,17.0253,17.0253,17.0036,17.0181,69006.0
2020-01-09 13:00:00,23.45,23.46,23.41,23.45,154323.0,17.0181,17.0253,16.9891,17.0181,154323.0
2020-01-09 13:05:00,23.45,23.45,23.42,23.43,32017.0,17.0181,17.0181,16.9963,17.0036,32017.0
2020-01-09 13:10:00,23.43,23.44,23.42,23.43,100458.0,17.0036,17.0108,16.9963,17.0036,100458.0
2020-01-09 13:15:00,23.43,23.43,23.38,23.39,191011.0,17.0036,17.0036,16.9673,16.9745,191011.0
2020-01-09 13:20:00,23.39,23.4,23.39,23.39,76957.0,16.9745,16.9818,16.9745,16.9745,76957.0
2020-01-09 13:25:00,23.39,23.43,23.39,23.43,342111.0,16.9745,17.0036,16.9745,17.0036,342111.0
2020-01-09 13:30:00,23.42,23.42,23.38,23.39,129052.0,16.9963,16.9963,16.9673,16.9745,129052.0
2020-01-09 13:35:00,23.39,23.41,23.38,23.41,194414.0,16.9745,16.9891,16.9673,16.9891,194414.0
2020-01-09 13:40:00,23.4,23.49,23.4,23.48,523790.0,16.9818,17.0471,16.9818,17.0399,523790.0
2020-01-09 13:45:00,23.48,23.51,23.48,23.5,41900.0,17.0399,17.0616,17.0399,17.0544,41900.0
2020-01-09 13:50:00,23.5,23.5,23.47,23.49,41381.0,17.0544,17.0544,17.0326,17.0471,41381.0
2020-01-09 13:55:00,23.49,23.5,23.47,23.48,89774.0,17.0471,17.0544,17.0326,17.0399,89774.0
2020-01-09 14:00:00,23.48,23.48,23.47,23.47,48083.0,17.0399,17.0399,17.0326,17.0326,48083.0
2020-01-09 14:05:00,23.48,23.51,23.47,23.51,106682.0,17.0399,17.0616,17.0326,17.0616,106682.0
2020-01-09 14:10:00,23.5,23.51,23.49,23.5,47915.0,17.0544,17.0616,17.0471,17.0544,47915.0
2020-01-09 14:15:00,23.5,23.54,23.49,23.54,81520.0,17.0544,17.0834,17.0471,17.0834,81520.0
2020-01-09 14:20:00,23.54,23.58,23.53,23.58,57262.0,17.0834,17.1124,17.0761,17.1124,57262.0
2020-01-09 14:25:00,23.58,23.59,23.57,23.58,70882.0,17.1124,17.1197,17.1052,17.1124,70882.0
2020-01-09 14:30:00,23.57,23.6,23.56,23.57,50017.0,17.1052,17.1269,17.0979,17.1052,50017.0
2020-01-09 14:35:00,23.58,23.6,23.57,23.6,125301.0,17.1124,17.1269,17.1052,17.1269,125301.0
2020-01-09 14:40:00,23.6,23.64,23.59,23.64,322532.0,17.1269,17.156,17.1197,17.156,322532.0
2020-01-09 14:45:00,23.63,23.66,23.63,23.66,170205.0,17.1487,17.1705,17.1487,17.1705,170205.0
2020-01-09 14:50:00,23.66,23.66,23.65,23.66,45514.0,17.1705,17.1705,17.1632,17.1705,45514.0
2020-01-09 14:55:00,23.66,23.66,23.65,23.66,53651.0,17.1705,17.1705,17.1632,17.1705,53651.0
2020-01-09 15:00:00,23.65,23.66,23.65,23.66,99925.0,17.1632,17.1705,17.1632,17.1705,99925.0
2020-01-09 15:05:00,23.66,23.66,23.61,23.63,314857.0,17.1705,17.1705,17.1342,17.1487,314857.0
2020-01-09 15:10:00,23.63,23.63,23.58,23.59,184977.0,17.1487,17.1487,17.1124,17.1197,184977.0
2020-01-09 15:15:00,23.58,23.59,23.57,23.57,115788.0,17.1124,17.1197,17.1052,17.1052,115788.0
2020-01-09 15:20:00,23.57,23.59,23.55,23.55,250001.0,17.1052,17.1197,17.0907,17.0907,250001.0
2020-01-09 15:25:00,23.56,23.56,23.53,23.55,114744.0,17.0979,17.0979,17.0761,17.0907,114744.0
2020-01-09 15:30:00,23.55,23.56,23.53,23.55,179916.0,17.0907,17.0979,17.0761,17.0907,179916.0
2020-01-09 15:35:00,23.55,23.56,23.55,23.55,104969.0,17.0907,17.0979,17.0907,17.0907,104969.0
2020-01-09 15:40:00,23.55,23.58,23.55,23.58,111594.0,17.0907,17.1124,17.0907,17.1124,111594.0
2020-01-09 15:45:00,23.58,23.65,23.57,23.64,235094.0,17.1124,17.1632,17.1052,17.156,235094.0
2020-01-09 15:50:00,23.64,23.67,23.64,23.64,379003.0,17.156,17.1777,17.156,17.156,379003.0
2020-01-09 15:55:00,23.64,23.67,23.63,23.67,864392.0,17.156,17.1777,17.1487,17.1777,864392.0
2020-01-10 09:30:00,23.68,23.77,23.67,23.7,160912.0,17.185,17.2503,17.1777,17.1995,160912.0
2020-01-10 09:35:00,23.69,23.7,23.58,23.58,47570.0,17.1923,17.1995,17.1124,17.1124,47570.0
2020-01-10 09:40:00,23.59,23.6,23.55,23.58,99812.0,17.1197,17.1269,17.0907,17.1124,99812.0
2020-01-10 09:45:00,23.58,23.58,23.52,23.56,114858.0,17.1124,17.1124,17.0689,17.0979,114858.0
2020-01-10 09:50:00,23.56,23.61,23.55,23.58,77225.0,17.0979,17.1342,17.0907,17.1124,77225.0
2020-01-10 09:55:00,23.57,23.57,23.52,23.53,53153.0,17.1052,17.1052,17.0689,17.0761,53153.0
2020-01-10 10:00:00,23.52,23.55,23.5,23.54,76416.0,17.0689,17.0907,17.0544,17.0834,76416.0
2020-01-10 10:05:00,23.54,23.58,23.53,23.56,45665.0,17.0834,17.1124,17.0761,17.0979,45665.0
2020-01-10 10:10:00,23.56,23.58,23.54,23.57,27140.0,17.0979,17.1124,17.0834,17.1052,27140.0
2020-01-10 10:15:00,23.58,23.61,23.57,23.6,58253.0,17.1124,17.1342,17.1052,17.1269,58253.0
2020-01-10 10:20:00,23.61,23.65,23.6,23.63,35422.0,17.1342,17.1632,17.1269,17.1487,35422.0
2020-01-10 10:25:00,23.62,23.64,23.58,23.59,36366.0,17.1415,17.156,17.1124,17.1197,36366.0
2020-01-10 10:30:00,23.6,23.6,23.57,23.6,53119.0,17.1269,17.1269,17.1052,17.1269,53119.0
2020-01-10 10:35:00,23.59,23.62,23.59,23.62,48957.0,17.1197,17.1415,17.1197,17.1415,48957.0
2020-01-10 10:40:00,23.63,23.64,23.61,23.63,40344.0,17.1487,17.156,17.1342,17.1487,40344.0
2020-01-10 10:45:00,23.63,23.63,23.58,23.59,34283.0,17.1487,17.1487,17.1124,17.1197,34283.0
2020-01-10 10:50:00,23.58,23.61,23.56,23.61,33072.0,17.1124,17.1342,17.0979,17.1342,33072.0
2020-01-10 10:55:00,23.6,23.61,23.59,23.59,31129.0,17.1269,17.1342,17.1197,17.1197,31129.0
2020-01-10 11:00:00,23.59,23.59,23.57,23.58,43513.0,17.1197,17.1197,17.1052,17.1124,43513.0
2020-01-10 11:05:00,23.58,23.68,23.57,23.68,986473.0,17.1124,17.185,17.1052,17.185,986473.0
2020-01-10 11:10:00,23.68,23.69,23.63,23.66,170985.0,17.185,17.1923,17.1487,17.1705,170985.0
2020-01-10 11:15:00,23.66,23.68,23.65,23.67,120024.0,17.1705,17.185,17.1632,17.1777,120024.0
2020-01-10 11:20:00,23.68,23.68,23.59,23.63,179335.0,17.185,17.185,17.1197,17.1487,179335.0
2020-01-10 11:25:00,23.63,23.65,23.61,23.62,39229.0,17.1487,17.1632,17.1342,17.1415,39229.0
2020-01-10 11:30:00,23.62,23.67,23.62,23.67,66431.0,17.1415,17.1777,17.1415,17.1777,66431.0
2020-01-10 11:35:00,23.67,23.71,23.64,23.69,84720.0,17.1777,17.2068,17.156,17.1923,84720.0
2020-01-10 11:40:00,23.69,23.69,23.65,23.66,37014.0,17.1923,17.1923,17.1632,17.1705,37014.0
2020-01-10 11:45:00,23.66,23.66,23.59,23.59,86387.0,17.1705,17.1705,17.1197,17.1197,86387.0
2020-01-10 11:50:00,23.59,23.61,23.58,23.58,61217.0,17.1197,17.1342,17.1124,17.1124,61217.0
2020-01-10 11:55:00,23.59,23.62,23.59,23.61,58812.0,17.1197,17.1415,17.1197,17.1342,58812.0
2020-01-10 12:00:00,23.62,23.62,23.58,23.6,61158.0,17.1415,17.1415,17.1124,17.1269,61158.0
2020-01-10 12:05:00,23.6,23.61,23.57,23.59,54466.0,17.1269,17.1342,17.1052,17.1197,54466.0
2020-01-10 12:10:00,23.59,23.6,23.57,23.59,48416.0,17.1197,17.1269,17.1052,17.1197,48416.0
2020-01-10 12:15:00,23.6,23.61,23.58,23.59,29954.0,17.1269,17.1342,17.1124,17.1197,29954.0
2020-01-10 12:20:00,23.59,23.61,23.58,23.6,32641.0,17.1197,17.1342,17.1124,17.1269,32641.0
2020-01-10 12:25:00,23.6,23.63,23.59,23.62,26092.0,17.1269,17.1487,17.1197,17.1415,26092.0
2020-01-10 12:30:00,23.62,23.62,23.59,23.6,54473.0,17.1415,17.1415,17.1197,17.1269,54473.0
2020-01-10 12:35:00,23.6,23.62,23.55,23.55,363144.0,17.1269,17.1415,17.0907,17.0907,363144.0
2020-01-10 12:40:00,23.55,23.55,23.53,23.53,33655.0,17.0907,17.0907,17.0761,17.0761,33655.0
2020-01-10 12:45:00,23.53,23.54,23.53,23.53,46285.0,17.0761,17.0834,17.0761,17.0761,46285.0
2020-01-10 12:50:00,23.53,23.54,23.52,23.53,96875.0,17.0761,17.0834,17.0689,17.0761,96875.0
2020-01-10 12:55:00,23.53,23.54,23.52,23.54,41428.0,17.0761,17.0834,17.0689,17.0834,41428.0
2020-01-10 13:00:00,23.54,23.57,23.51,23.57,56674.0,17.0834,17.1052,17.0616,17.1052,56674.0
2020-01-10 13:05:00,23.57,23.59,23.56,23.58,23474.0,17.1052,17.1197,17.0979,17.1124,23474.0
2020-01-10 13:10:00,23.58,23.59,23.57,23.59,23752.0,17.1124,17.1197,17.1052,17.1197,23752.0
2020-01-10 13:15:00,23.59,23.6,23.58,23.58,47514.0,17.1197,17.1269,17.1124,17.1124,47514.0
2020-01-10 13:20:00,23.58,23.61,23.58,23.6,47860.0,17.1124,17.1342,17.1124,17.1269,47860.0
2020-01-10 13:25:00,23.61,23.61,23.58,23.59,77446.0,17.1342,17.1342,17.1124,17.1197,77446.0
2020-01-10 13:30:00,23.59,23.59,23.57,23.59,20824.0,17.1197,17.1197,17.1052,17.1197,20824.0
2020-01-10 13:35:00,23.59,23.59,23.55,23.55,37791.0,17.1197,17.1197,17.0907,17.0907,37791.0
2020-01-10 13:40:00,23.55,23.56,23.53,23.55,31657.0,17.0907,17.0979,17.0761,17.0907,31657.0
2020-01-10 13:45:00,23.55,23.55,23.54,23.54,24359.0,17.0907,17.0907,17.0834,17.0834,24359.0
2020-01-10 13:50:00,23.54,23.55,23.53,23.55,35226.0,17.0834,17.0907,17.0761,17.0907,35226.0
2020-01-10 13:55:00,23.55,23.56,23.54,23.55,30233.0,17.0907,17.0979,17.0834,17.0907,30233.0
2020-01-10 14:00:00,23.55,23.56,23.54,23.55,38204.0,17.0907,17.0979,17.0834,17.0907,38204.0
2020-01-10 14:05:00,23.54,23.55,23.51,23.53,43862.0,17.0834,17.0907,17.0616,17.0761,43862.0
2020-01-10 14:10:00,23.53,23.53,23.49,23.5,79094.0,17.0761,17.0761,17.0471,17.0544,79094.0
2020-01-10 14:15:00,23.5,23.51,23.49,23.49,27765.0,17.0544,17.0616,17.0471,17.0471,27765.0
2020-01-10 14:20:00,23.5,23.51,23.49,23.51,118619.0,17.0544,17.0616,17.0471,17.0616,118619.0
2020-01-10 14:25:00,23.5,23.51,23.48,23.48,57785.0,17.0544,17.0616,17.0399,17.0399,57785.0
2020-01-10 14:30:00,23.48,23.5,23.48,23.5,46135.0,17.0399,17.0544,17.0399,17.0544,46135.0
2020-01-10 14:35:00,23.5,23.5,23.49,23.5,25827.0,17.0544,17.0544,17.0471,17.0544,25827.0
2020-01-10 14:40:00,23.49,23.5,23.49,23.49,27330.0,17.0471,17.0544,17.0471,17.0471,27330.0
2020-01-10 14:45:00,23.49,23.5,23.47,23.47,51006.0,17.0471,17.0544,17.0326,17.0326,51006.0
2020-01-10 14:50:00,23.47,23.52,23.47,23.51,75978.0,17.0326,17.0689,17.0326,17.0616,75978.0
2020-01-10 14:55:00,23.51,23.52,23.49,23.5,32791.0,17.0616,17.0689,17.0471,17.0544,32791.0
2020-01-10 15:00:00,23.5,23.51,23.47,23.48,63226.0,17.0544,17.0616,17.0326,17.0399,63226.0
2020-01-10 15:05:00,23.48,23.48,23.46,23.48,45219.0,17.0399,17.0399,17.0253,17.0399,45219.0
2020-01-10 15:10:00,23.47,23.5,23.47,23.48,39203.0,17.0326,17.0544,17.0326,17.0399,39203.0
2020-01-10 15:15:00,23.48,23.5,23.47,23.48,41551.0,17.0399,17.0544,17.0326,17.0399,41551.0
2020-01-10 15:20:00,23.47,23.49,23.47,23.48,52674.0,17.0326,17.0471,17.0326,17.0399,52674.0
2020-01-10 15:25:00,23.48,23.5,23.48,23.5,40447.0,17.0399,17.0544,17.0399,17.0544,40447.0
2020-01-10 15:30:00,23.5,23.5,23.46,23.46,63689.0,17.0544,17.0544,17.0253,17.0253,63689.0
2020-01-10 15:35:00,23.46,23.47,23.45,23.45,62215.0,17.0253,17.0326,17.0181,17.0181,62215.0
2020-01-10 15:40:00,23.46,23.46,23.43,23.45,42270.0,17.0253,17.0253,17.0036,17.0181,42270.0
2020-01-10 15:45:00,23.45,23.49,23.45,23.46,132390.0,17.0181,17.0471,17.0181,17.0253,132390.0
2020-01-10 15:50:00,23.46,23.49,23.46,23.48,146993.0,17.0253,17.0471,17.0253,17.0399,146993.0
2020-01-10 15:55:00,23.48,23.5,23.46,23.49,319369.0,17.0399,17.0544,17.0253,17.0471,319369.0
2020-01-13 09:30:00,23.49,23.49,23.4,23.42,108320.0,17.0471,17.0471,16.9818,16.9963,108320.0
2020-01-13 09:35:00,23.41,23.43,23.35,23.36,68457.0,16.9891,17.0036,16.9455,16.9528,68457.0
2020-01-13 09:40:00,23.37,23.44,23.33,23.42,86533.0,16.96,17.0108,16.931,16.9963,86533.0
2020-01-13 09:45:00,23.42,23.48,23.42,23.45,64859.0,16.9963,17.0399,16.9963,17.0181,64859.0
2020-01-13 09:50:00,23.45,23.47,23.44,23.44,63895.0,17.0181,17.0326,17.0108,17.0108,63895.0
2020-01-13 09:55:00,23.44,23.45,23.38,23.43,123890.0,17.0108,17.0181,16.9673,17.0036,123890.0
2020-01-13 10:00:00,23.44,23.45,23.4,23.41,80919.0,17.0108,17.0181,16.9818,16.9891,80919.0
2020-01-13 10:05:00,23.42,23.46,23.39,23.39,99919.0,16.9963,17.0253,16.9745,16.9745,99919.0
2020-01-13 10:10:00,23.39,23.4,23.36,23.37,52673.0,16.9745,16.9818,16.9528,16.96,52673.0
2020-01-13 10:15:00,23.37,23.42,23.36,23.41,74561.0,16.96,16.9963,16.9528,16.9891,74561.0
2020-01-13 10:20:00,23.41,23.47,23.4,23.46,51653.0,16.9891,17.0326,16.9818,17.0253,51653.0
2020-01-13 10:25:00,23.46,23.49,23.45,23.47,71284.0,17.0253,17.0471,17.0181,17.0326,71284.0
2020-01-13 10:30:00,23.46,23.48,23.45,23.46,68072.0,17.0253,17.0399,17.0181,17.0253,68072.0
2020-01-13 10:35:00,23.46,23.47,23.45,23.46,136421.0,17.0253,17.0326,17.0181,17.0253,136421.0
2020-01-13 10:40:00,23.46,23.5,23.46,23.5,20326.0,17.0253,17.0544,17.0253,17.0544,20326.0
2020-01-13 10:45:00,23.5,23.57,23.5,23.57,50226.0,17.0544,17.1052,17.0544,17.1052,50226.0
2020-01-13 10:50:00,23.57,23.6,23.56,23.6,52566.0,17.1052,17.1269,17.0979,17.1269,52566.0
2020-01-13 10:55:00,23.6,23.63,23.59,23.59,53185.0,17.1269,17.1487,17.1197,17.1197,53185.0
2020-01-13 11:00:00,23.59,23.66,23.56,23.66,145056.0,17.1197,17.1705,17.0979,17.1705,145056.0
2020-01-13 11:05:00,23.66,23.68,23.62,23.64,117831.0,17.1705,17.185,17.1415,17.156,117831.0
2020-01-13 11:10:00,23.64,23.67,23.63,23.64,70525.0,17.156,17.1777,17.1487,17.156,70525.0
2020-01-13 11:15:00,23.63,23.64,23.6,23.62,45280.0,17.1487,17.156,17.1269,17.1415,45280.0
2020-01-13 11:20:00,23.62,23.63,23.58,23.59,51887.0,17.1415,17.1487,17.1124,17.1197,51887.0
2020-01-13 11:25:00,23.59,23.62,23.57,23.6,61493.0,17.1197,17.1415,17.1052,17.1269,61493.0
2020-01-13 11:30:00,23.61,23.64,23.6,23.64,41178.0,17.1342,17.156,17.1269,17.156,41178.0
2020-01-13 11:35:00,23.64,23.66,23.63,23.66,27980.0,17.156,17.1705,17.1487,17.1705,27980.0
2020-01-13 11:40:00,23.66,23.73,23.65,23.73,114131.0,17.1705,17.2213,17.1632,17.2213,114131.0
2020-01-13 11:45:00,23.72,23.76,23.72,23.73,68531.0,17.214,17.2431,17.214,17.2213,68531.0
2020-01-13 11:50:00,23.73,23.76,23.73,23.75,63507.0,17.2213,17.2431,17.2213,17.2358,63507.0
2020-01-13 11:55:00,23.75,23.78,23.73,23.73,75575.0,17.2358,17.2576,17.2213,17.2213,75575.0
2020-01-13 12:00:00,23.73,23.74,23.7,23.72,77585.0,17.2213,17.2285,17.1995,17.214,77585.0
2020-01-13 12:05:00,23.71,23.72,23.69,23.7,47025.0,17.2068,17.214,17.1923,17.1995,47025.0
2020-01-13 12:10:00,23.7,23.71,23.68,23.69,41845.0,17.1995,17.2068,17.185,17.1923,41845.0
2020-01-13 12:15:00,23.68,23.69,23.66,23.66,23251.0,17.185,17.1923,17.1705,17.1705,23251.0
2020-01-13 12:20:00,23.66,23.69,23.65,23.66,21967.0,17.1705,17.1923,17.1632,17.1705,21967.0
2020-01-13 12:25:00,23.66,23.67,23.63,23.63,31628.0,17.1705,17.1777,17.1487,17.1487,31628.0
2020-01-13 12:30:00,23.62,23.64,23.61,23.61,20178.0,17.1415,17.156,17.1342,17.1342,20178.0
2020-01-13 12:35:00,23.61,23.63,23.6,23.61,23941.0,17.1342,17.1487,17.1269,17.1342,23941.0
2020-01-13 12:40:00,23.61,23.62,23.58,23.61,46491.0,17.1342,17.1415,17.1124,17.1342,46491.0
2020-01-13 12:45:00,23.61,23.61,23.58,23.61,31579.0,17.1342,17.1342,17.1124,17.1342,31579.0
2020-01-13 12:50:00,23.61,23.63,23.6,23.62,22168.0,17.1342,17.1487,17.1269,17.1415,22168.0
2020-01-13 12:55:00,23.63,23.63,23.59,23.6,44386.0,17.1487,17.1487,17.1197,17.1269,44386.0
2020-01-13 13:00:00,23.59,23.62,23.58,23.62,35883.0,17.1197,17.1415,17.1124,17.1415,35883.0
2020-01-13 13:05:00,23.61,23.63,23.61,23.62,29965.0,17.1342,17.1487,17.1342,17.1415,29965.0
2020-01-13 13:10:00,23.62,23.63,23.61,23.62,14286.0,17.1415,17.1487,17.1342,17.1415,14286.0
2020-01-13 13:15:00,23.62,23.62,23.58,23.59,41091.0,17.1415,17.1415,17.1124,17.1197,41091.0
2020-01-13 13:20:00,23.59,23.61,23.59,23.6,26464.0,17.1197,17.1342,17.1197,17.1269,26464.0
2020-01-13 13:25:00,23.6,23.6,23.57,23.57,24837.0,17.1269,17.1269,17.1052,17.1052,24837.0
2020-01-13 13:30:00,23.58,23.58,23.56,23.58,22367.0,17.1124,17.1124,17.0979,17.1124,22367.0
2020-01-13 13:35:00,23.57,23.61,23.57,23.6,15434.0,17.1052,17.1342,17.1052,17.1269,15434.0
2020-01-13 13:40:00,23.61,23.63,23.6,23.63,26932.0,17.1342,17.1487,17.1269,17.1487,26932.0
2020-01-13 13:45:00,23.62,23.63,23.61,23.63,21465.0,17.1415,17.1487,17.1342,17.1487,21465.0
2020-01-13 13:50:00,23.63,23.64,23.62,23.63,28083.0,17.1487,17.156,17.1415,17.1487,28083.0
2020-01-13 13:55:00,23.64,23.64,23.61,23.63,29915.0,17.156,17.156,17.1342,17.1487,29915.0
2020-01-13 14:00:00,23.63,23.64,23.62,23.64,24029.0,17.1487,17.156,17.1415,17.156,24029.0
2020-01-13 14:05:00,23.64,23.65,23.63,23.64,21549.0,17.156,17.1632,17.1487,17.156,21549.0
2020-01-13 14:10:00,23.64,23.67,23.64,23.67,22613.0,17.156,17.1777,17.156,17.1777,22613.0
2020-01-13 14:15:00,23.66,23.67,23.64,23.67,69532.0,17.1705,17.1777,17.156,17.1777,69532.0
2020-01-13 14:20:00,23.66,23.67,23.65,23.67,26695.0,17.1705,17.1777,17.1632,17.1777,26695.0
2020-01-13 14:25:00,23.67,23.69,23.66,23.69,39001.0,17.1777,17.1923,17.1705,17.1923,39001.0
2020-01-13 14:30:00,23.68,23.7,23.67,23.68,41632.0,17.185,17.1995,17.1777,17.185,41632.0
2020-01-13 14:35:00,23.68,23.72,23.67,23.69,77079.0,17.185,17.214,17.1777,17.1923,77079.0
2020-01-13 14:40:00,23.69,23.73,23.68,23.73,33175.0,17.1923,17.2213,17.185,17.2213,33175.0
2020-01-13 14:45:00,23.72,23.75,23.72,23.75,83355.0,17.214,17.2358,17.214,17.2358,83355.0
2020-01-13 14:50:00,23.75,23.77,23.74,23.76,54246.0,17.2358,17.2503,17.2285,17.2431,54246.0
2020-01-13 14:55:00,23.77,23.79,23.75,23.79,108226.0,17.2503,17.2648,17.2358,17.2648,108226.0
2020-01-13 15:00:00,23.79,23.8,23.78,23.79,189116.0,17.2648,17.2721,17.2576,17.2648,189116.0
2020-01-13 15:05:00,23.79,23.79,23.78,23.79,81722.0,17.2648,17.2648,17.2576,17.2648,81722.0
2020-01-13 15:10:00,23.79,23.79,23.77,23.78,58968.0,17.2648,17.2648,17.2503,17.2576,58968.0
2020-01-13 15:15:00,23.77,23.78,23.77,23.77,100720.0,17.2503,17.2576,17.2503,17.2503,100720.0
2020-01-13 15:20:00,23.78,23.78,23.77,23.77,130712.0,17.2576,17.2576,17.2503,17.2503,130712.0
2020-01-13 15:25:00,23.78,23.78,23.77,23.78,131868.0,17.2576,17.2576,17.2503,17.2576,131868.0
2020-01-13 15:30:00,23.78,23.79,23.74,23.75,155971.0,17.2576,17.2648,17.2285,17.2358,155971.0
2020-01-13 15:35:00,23.75,23.79,23.72,23.77,313824.0,17.2358,17.2648,17.214,17.2503,313824.0
2020-01-13 15:40:00,23.77,23.82,23.76,23.8,249645.0,17.2503,17.2866,17.2431,17.2721,249645.0
2020-01-13 15:45:00,23.8,23.82,23.78,23.82,288222.0,17.2721,17.2866,17.2576,17.2866,288222.0
2020-01-13 15:50:00,23.82,23.83,23.79,23.8,344840.0,17.2866,17.2939,17.2648,17.2721,344840.0
2020-01-13 15:55:00,23.8,23.82,23.78,23.79,543606.0,17.2721,17.2866,17.2576,17.2648,543606.0
2020-01-14 09:30:00,23.73,23.77,23.67,23.73,180903.0,17.2213,17.2503,17.1777,17.2213,180903.0
2020-01-14 09:35:00,23.73,23.74,23.66,23.67,91400.0,17.2213,17.2285,17.1705,17.1777,91400.0
2020-01-14 09:40:00,23.68,23.73,23.67,23.7,53468.0,17.185,17.2213,17.1777,17.1995,53468.0
2020-01-14 09:45:00,23.7,23.71,23.67,23.69,54206.0,17.1995,17.2068,17.1777,17.1923,54206.0
2020-01-14 09:50:00,23.69,23.7,23.65,23.68,130729.0,17.1923,17.1995,17.1632,17.185,130729.0
2020-01-14 09:55:00,23.68,23.72,23.67,23.71,97689.0,17.185,17.214,17.1777,17.2068,97689.0
2020-01-14 10:00:00,23.71,23.72,23.67,23.67,95532.0,17.2068,17.214,17.1777,17.1777,95532.0
2020-01-14 10:05:00,23.68,23.7,23.62,23.65,69185.0,17.185,17.1995,17.1415,17.1632,69185.0
2020-01-14 10:10:00,23.66,23.66,23.61,23.62,34814.0,17.1705,17.1705,17.1342,17.1415,34814.0
2020-01-14 10:15:00,23.62,23.64,23.6,23.64,58376.0,17.1415,17.156,17.1269,17.156,58376.0
2020-01-14 10:20:00,23.63,23.66,23.6,23.66,91230.0,17.1487,17.1705,17.1269,17.1705,91230.0
2020-01-14 10:25:00,23.66,23.7,23.66,23.7,65654.0,17.1705,17.1995,17.1705,17.1995,65654.0
2020-01-14 10:30:00,23.7,23.7,23.66,23.68,109058.0,17.1995,17.1995,17.1705,17.185,109058.0
2020-01-14 10:35:00,23.67,23.69,23.63,23.68,88663.0,17.1777,17.1923,17.1487,17.185,88663.0
2020-01-14 10:40:00,23.69,23.7,23.67,23.68,49488.0,17.1923,17.1995,17.1777,17.185,49488.0
2020-01-14 10:45:00,23.69,23.69,23.65,23.69,54854.0,17.1923,17.1923,17.1632,17.1923,54854.0
2020-01-14 10:50:00,23.69,23.72,23.68,23.7,41640.0,17.1923,17.214,17.185,17.1995,41640.0
2020-01-14 10:55:00,23.7,23.74,23.69,23.73,47417.0,17.1995,17.2285,17.1923,17.2213,47417.0
2020-01-14 11:00:00,23.73,23.74,23.67,23.68,366433.0,17.2213,17.2285,17.1777,17.185,366433.0
2020-01-14 11:05:00,23.68,23.69,23.66,23.69,353864.0,17.185,17.1923,17.1705,17.1923,353864.0
2020-01-14 11:10:00,23.69,23.71,23.67,23.7,128313.0,17.1923,17.2068,17.1777,17.1995,128313.0
2020-01-14 11:15:00,23.7,23.71,23.68,23.71,84872.0,17.1995,17.2068,17.185,17.2068,84872.0
2020-01-14 11:20:00,23.7,23.77,23.7,23.74,406598.0,17.1995,17.2503,17.1995,17.2285,406598.0
2020-01-14 11:25:00,23.74,23.75,23.7,23.71,94254.0,17.2285,17.2358,17.1995,17.2068,94254.0
2020-01-14 11:30:00,23.71,23.74,23.71,23.73,65010.0,17.2068,17.2285,17.2068,17.2213,65010.0
2020-01-14 11:35:00,23.73,23.74,23.7,23.71,104104.0,17.2213,17.2285,17.1995,17.2068,104104.0
2020-01-14 11:40:00,23.71,23.73,23.69,23.7,254344.0,17.2068,17.2213,17.1923,17.1995,254344.0
2020-01-14 11:45:00,23.7,23.72,23.69,23.71,100080.0,17.1995,17.214,17.1923,17.2068,100080.0
2020-01-14 11:50:00,23.71,23.73,23.71,23.73,30467.0,17.2068,17.2213,17.2068,17.2213,30467.0
2020-01-14 11:55:00,23.73,23.73,23.69,23.71,45587.0,17.2213,17.2213,17.1923,17.2068,45587.0
2020-01-14 12:00:00,23.71,23.73,23.7,23.72,42652.0,17.2068,17.2213,17.1995,17.214,42652.0
2020-01-14 12:05:00,23.73,23.73,23.72,23.73,28708.0,17.2213,17.2213,17.214,17.2213,28708.0
2020-01-14 12:10:00,23.73,23.73,23.69,23.72,83033.0,17.2213,17.2213,17.1923,17.214,83033.0
2020-01-14 12:15:00,23.72,23.73,23.7,23.71,41825.0,17.214,17.2213,17.1995,17.2068,41825.0
2020-01-14 12:20:00,23.7,23.72,23.69,23.69,51761.0,17.1995,17.214,17.1923,17.1923,51761.0
2020-01-14 12:25:00,23.69,23.71,23.69,23.71,29375.0,17.1923,17.2068,17.1923,17.2068,29375.0
2020-01-14 12:30:00,23.71,23.72,23.69,23.71,42329.0,17.2068,17.214,17.1923,17.2068,42329.0
2020-01-14 12:35:00,23.71,23.72,23.7,23.71,39271.0,17.2068,17.214,17.1995,17.2068,39271.0
2020-01-14 12:40:00,23.71,23.72,23.69,23.72,52860.0,17.2068,17.214,17.1923,17.214,52860.0
2020-01-14 12:45:00,23.72,23.73,23.7,23.71,51900.0,17.214,17.2213,17.1995,17.2068,51900.0
2020-01-14 12:50:00,23.71,23.77,23.71,23.76,408042.0,17.2068,17.2503,17.2068,17.2431,408042.0
2020-01-14 12:55:00,23.77,23.78,23.74,23.76,116318.0,17.2503,17.2576,17.2285,17.2431,116318.0
2020-01-14 13:00:00,23.76,23.77,23.72,23.72,47282.0,17.2431,17.2503,17.214,17.214,47282.0
2020-01-14 13:05:00,23.73,23.73,23.72,23.72,24202.0,17.2213,17.2213,17.214,17.214,24202.0
2020-01-14 13:10:00,23.73,23.74,23.71,23.74,40977.0,17.2213,17.2285,17.2068,17.2285,40977.0
2020-01-14 13:15:00,23.73,23.75,23.73,23.75,56429.0,17.2213,17.2358,17.2213,17.2358,56429.0
2020-01-14 13:20:00,23.75,23.76,23.74,23.76,32324.0,17.2358,17.2431,17.2285,17.2431,32324.0
2020-01-14 13:25:00,23.76,23.77,23.75,23.75,28818.0,17.2431,17.2503,17.2358,17.2358,28818.0
2020-01-14 13:30:00,23.76,23.78,23.74,23.75,58782.0,17.2431,17.2576,17.2285,17.2358,58782.0
2020-01-14 13:35:00,23.75,23.76,23.66,23.72,107212.0,17.2358,17.2431,17.1705,17.214,107212.0
2020-01-14 13:40:00,23.72,23.73,23.69,23.7,29204.0,17.214,17.2213,17.1923,17.1995,29204.0
2020-01-14 13:45:00,23.7,23.71,23.67,23.68,33053.0,17.1995,17.2068,17.1777,17.185,33053.0
2020-01-14 13:50:00,23.67,23.69,23.67,23.67,43276.0,17.1777,17.1923,17.1777,17.1777,43276.0
2020-01-14 13:55:00,23.68,23.69,23.66,23.66,28718.0,17.185,17.1923,17.1705,17.1705,28718.0
2020-01-14 14:00:00,23.66,23.67,23.63,23.64,39333.0,17.1705,17.1777,17.1487,17.156,39333.0
2020-01-14 14:05:00,23.63,23.66,23.63,23.66,58394.0,17.1487,17.1705,17.1487,17.1705,58394.0
2020-01-14 14:10:00,23.66,23.67,23.64,23.67,72810.0,17.1705,17.1777,17.156,17.1777,72810.0
2020-01-14 14:15:00,23.67,23.7,23.66,23.7,74092.0,17.1777,17.1995,17.1705,17.1995,74092.0
2020-01-14 14:20:00,23.7,23.71,23.69,23.71,49287.0,17.1995,17.2068,17.1923,17.2068,49287.0
2020-01-14 14:25:00,23.71,23.75,23.7,23.75,47566.0,17.2068,17.2358,17.1995,17.2358,47566.0
2020-01-14 14:30:00,23.75,23.77,23.73,23.74,84478.0,17.2358,17.2503,17.2213,17.2285,84478.0
2020-01-14 14:35:00,23.74,23.79,23.73,23.78,153334.0,17.2285,17.2648,17.2213,17.2576,153334.0
2020-01-14 14:40:00,23.78,23.8,23.77,23.79,46303.0,17.2576,17.2721,17.2503,17.2648,46303.0
2020-01-14 14:45:00,23.79,23.81,23.79,23.81,74760.0,17.2648,17.2793,17.2648,17.2793,74760.0
2020-01-14 14:50:00,23.8,23.81,23.79,23.79,53911.0,17.2721,17.2793,17.2648,17.2648,53911.0
2020-01-14 14:55:00,23.8,23.8,23.75,23.76,67174.0,17.2721,17.2721,17.2358,17.2431,67174.0
2020-01-14 15:00:00,23.75,23.77,23.75,23.75,69614.0,17.2358,17.2503,17.2358,17.2358,69614.0
2020-01-14 15:05:00,23.76,23.76,23.72,23.73,35444.0,17.2431,17.2431,17.214,17.2213,35444.0
2020-01-14 15:10:00,23.73,23.74,23.71,23.74,46508.0,17.2213,17.2285,17.2068,17.2285,46508.0
2020-01-14 15:15:00,23.72,23.75,23.72,23.74,58899.0,17.214,17.2358,17.214,17.2285,58899.0
2020-01-14 15:20:00,23.74,23.75,23.73,23.75,55651.0,17.2285,17.2358,17.2213,17.2358,55651.0
2020-01-14 15:25:00,23.75,23.75,23.71,23.71,53269.0,17.2358,17.2358,17.2068,17.2068,53269.0
2020-01-14 15:30:00,23.71,23.79,23.71,23.79,111958.0,17.2068,17.2648,17.2068,17.2648,111958.0
2020-01-14 15:35:00,23.79,23.82,23.78,23.8,85567.0,17.2648,17.2866,17.2576,17.2721,85567.0
2020-01-14 15:40:00,23.8,23.83,23.79,23.83,106122.0,17.2721,17.2939,17.2648,17.2939,106122.0
2020-01-14 15:45:00,23.83,23.83,23.77,23.78,123798.0,17.2939,17.2939,17.2503,17.2576,123798.0
2020-01-14 15:50:00,23.78,23.79,23.77,23.79,160307.0,17.2576,17.2648,17.2503,17.2648,160307.0
2020-01-14 15:55:00,23.79,23.83,23.77,23.83,822694.0,17.2648,17.2939,17.2503,17.2939,822694.0
2020-01-15 09:30:00,23.87,23.9,23.83,23.88,194896.0,17.3229,17.3447,17.2939,17.3301,194896.0
2020-01-15 09:35:00,23.87,23.87,23.78,23.8,73024.0,17.3229,17.3229,17.2576,17.2721,73024.0
2020-01-15 09:40:00,23.8,23.87,23.8,23.87,59251.0,17.2721,17.3229,17.2721,17.3229,59251.0
2020-01-15 09:45:00,23.87,23.95,23.87,23.95,83861.0,17.3229,17.3809,17.3229,17.3809,83861.0
2020-01-15 09:50:00,23.95,23.96,23.88,23.9,93334.0,17.3809,17.3882,17.3301,17.3447,93334.0
2020-01-15 09:55:00,23.9,23.91,23.83,23.85,102195.0,17.3447,17.3519,17.2939,17.3084,102195.0
2020-01-15 10:00:00,23.86,23.86,23.83,23.84,36482.0,17.3156,17.3156,17.2939,17.3011,36482.0
2020-01-15 10:05:00,23.84,23.89,23.83,23.89,90707.0,17.3011,17.3374,17.2939,17.3374,90707.0
2020-01-15 10:10:00,23.89,23.89,23.81,23.83,36791.0,17.3374,17.3374,17.2793,17.2939,36791.0
2020-01-15 10:15:00,23.83,23.83,23.8,23.82,32008.0,17.2939,17.2939,17.2721,17.2866,32008.0
2020-01-15 10:20:00,23.82,23.85,23.81,23.83,50469.0,17.2866,17.3084,17.2793,17.2939,50469.0
2020-01-15 10:25:00,23.84,23.89,23.83,23.88,48580.0,17.3011,17.3374,17.2939,17.3301,48580.0
2020-01-15 10:30:00,23.89,23.9,23.79,23.8,95537.0,17.3374,17.3447,17.2648,17.2721,95537.0
2020-01-15 10:35:00,23.8,23.82,23.77,23.8,83190.0,17.2721,17.2866,17.2503,17.2721,83190.0
2020-01-15 10:40:00,23.79,23.83,23.79,23.81,60126.0,17.2648,17.2939,17.2648,17.2793,60126.0
2020-01-15 10:45:00,23.81,23.84,23.8,23.83,26203.0,17.2793,17.3011,17.2721,17.2939,26203.0
2020-01-15 10:50:00,23.83,23.83,23.8,23.8,40374.0,17.2939,17.2939,17.2721,17.2721,40374.0
2020-01-15 10:55:00,23.81,23.81,23.77,23.78,44051.0,17.2793,17.2793,17.2503,17.2576,44051.0
2020-01-15 11:00:00,23.79,23.85,23.78,23.85,43339.0,17.2648,17.3084,17.2576,17.3084,43339.0
2020-01-15 11:05:00,23.85,23.86,23.82,23.85,38785.0,17.3084,17.3156,17.2866,17.3084,38785.0
2020-01-15 11:10:00,23.84,23.85,23.81,23.84,37111.0,17.3011,17.3084,17.2793,17.3011,37111.0
2020-01-15 11:15:00,23.83,23.85,23.82,23.85,32172.0,17.2939,17.3084,17.2866,17.3084,32172.0
2020-01-15 11:20:00,23.85,23.88,23.84,23.87,46865.0,17.3084,17.3301,17.3011,17.3229,46865.0
2020-01-15 11:25:00,23.87,23.89,23.84,23.89,53758.0,17.3229,17.3374,17.3011,17.3374,53758.0
2020-01-15 11:30:00,23.89,23.94,23.89,23.94,61808.0,17.3374,17.3737,17.3374,17.3737,61808.0
2020-01-15 11:35:00,23.94,23.97,23.93,23.96,51998.0,17.3737,17.3955,17.3664,17.3882,51998.0
2020-01-15 11:40:00,23.96,23.98,23.96,23.98,28172.0,17.3882,17.4027,17.3882,17.4027,28172.0
2020-01-15 11:45:00,23.98,24.0,23.97,23.99,42883.0,17.4027,17.4172,17.3955,17.41,42883.0
2020-01-15 11:50:00,23.99,24.0,23.96,23.96,163868.0,17.41,17.4172,17.3882,17.3882,163868.0
2020-01-15 11:55:00,23.97,23.97,23.89,23.9,103867.0,17.3955,17.3955,17.3374,17.3447,103867.0
2020-01-15 12:00:00,23.9,23.91,23.86,23.86,61359.0,17.3447,17.3519,17.3156,17.3156,61359.0
2020-01-15 12:05:00,23.86,23.89,23.86,23.89,57323.0,17.3156,17.3374,17.3156,17.3374,57323.0
2020-01-15 12:10:00,23.89,23.9,23.87,23.88,67284.0,17.3374,17.3447,17.3229,17.3301,67284.0
2020-01-15 12:15:00,23.89,23.89,23.84,23.84,35654.0,17.3374,17.3374,17.3011,17.3011,35654.0
2020-01-15 12:20:00,23.84,23.86,23.82,23.83,35691.0,17.3011,17.3156,17.2866,17.2939,35691.0
2020-01-15 12:25:00,23.83,23.84,23.8,23.8,36167.0,17.2939,17.3011,17.2721,17.2721,36167.0
2020-01-15 12:30:00,23.8,23.84,23.8,23.83,47909.0,17.2721,17.3011,17.2721,17.2939,47909.0
2020-01-15 12:35:00,23.83,23.84,23.82,23.84,54079.0,17.2939,17.3011,17.2866,17.3011,54079.0
2020-01-15 12:40:00,23.84,23.85,23.83,23.85,46766.0,17.3011,17.3084,17.2939,17.3084,46766.0
2020-01-15 12:45:00,23.84,23.85,23.8,23.8,109325.0,17.3011,17.3084,17.2721,17.2721,109325.0
2020-01-15 12:50:00,23.8,23.82,23.78,23.79,42848.0,17.2721,17.2866,17.2576,17.2648,42848.0
2020-01-15 12:55:00,23.78,23.8,23.77,23.78,44723.0,17.2576,17.2721,17.2503,17.2576,44723.0
2020-01-15 13:00:00,23.78,23.81,23.77,23.79,59976.0,17.2576,17.2793,17.2503,17.2648,59976.0
2020-01-15 13:05:00,23.8,23.83,23.79,23.82,34632.0,17.2721,17.2939,17.2648,17.2866,34632.0
2020-01-15 13:10:00,23.81,23.82,23.8,23.8,41015.0,17.2793,17.2866,17.2721,17.2721,41015.0
2020-01-15 13:15:00,23.8,23.82,23.8,23.8,32597.0,17.2721,17.2866,17.2721,17.2721,32597.0
2020-01-15 13:20:00,23.8,23.81,23.79,23.79,20133.0,17.2721,17.2793,17.2648,17.2648,20133.0
2020-01-15 13:25:00,23.8,23.84,23.79,23.82,54994.0,17.2721,17.3011,17.2648,17.2866,54994.0
2020-01-15 13:30:00,23.83,23.83,23.78,23.79,49128.0,17.2939,17.2939,17.2576,17.2648,49128.0
2020-01-15 13:35:00,23.78,23.8,23.78,23.8,27339.0,17.2576,17.2721,17.2576,17.2721,27339.0
2020-01-15 13:40:00,23.8,23.81,23.79,23.8,45173.0,17.2721,17.2793,17.2648,17.2721,45173.0
2020-01-15 13:45:00,23.8,23.84,23.79,23.84,73233.0,17.2721,17.3011,17.2648,17.3011,73233.0
2020-01-15 13:50:00,23.84,23.84,23.81,23.82,55529.0,17.3011,17.3011,17.2793,17.2866,55529.0
2020-01-15 13:55:00,23.81,23.83,23.8,23.8,64981.0,17.2793,17.2939,17.2721,17.2721,64981.0
2020-01-15 14:00:00,23.81,23.81,23.78,23.79,74361.0,17.2793,17.2793,17.2576,17.2648,74361.0
2020-01-15 14:05:00,23.79,23.8,23.79,23.8,42637.0,17.2648,17.2721,17.2648,17.2721,42637.0
2020-01-15 14:10:00,23.8,23.83,23.79,23.83,61465.0,17.2721,17.2939,17.2648,17.2939,61465.0
2020-01-15 14:15:00,23.83,23.86,23.82,23.86,127596.0,17.2939,17.3156,17.2866,17.3156,127596.0
2020-01-15 14:20:00,23.86,23.88,23.85,23.87,35919.0,17.3156,17.3301,17.3084,17.3229,35919.0
2020-01-15 14:25:00,23.88,23.88,23.85,23.86,132267.0,17.3301,17.3301,17.3084,17.3156,132267.0
2020-01-15 14:30:00,23.85,23.86,23.85,23.85,61736.0,17.3084,17.3156,17.3084,17.3084,61736.0
2020-01-15 14:35:00,23.86,23.89,23.84,23.89,93421.0,17.3156,17.3374,17.3011,17.3374,93421.0
2020-01-15 14:40:00,23.89,23.91,23.87,23.88,135087.0,17.3374,17.3519,17.3229,17.3301,135087.0
2020-01-15 14:45:00,23.88,23.89,23.85,23.86,42540.0,17.3301,17.3374,17.3084,17.3156,42540.0
2020-01-15 14:50:00,23.85,23.87,23.85,23.87,47315.0,17.3084,17.3229,17.3084,17.3229,47315.0
2020-01-15 14:55:00,23.87,23.9,23.85,23.86,94118.0,17.3229,17.3447,17.3084,17.3156,94118.0
2020-01-15 15:00:00,23.86,23.88,23.83,23.85,72146.0,17.3156,17.3301,17.2939,17.3084,72146.0
2020-01-15 15:05:00,23.84,23.86,23.83,23.83,48906.0,17.3011,17.3156,17.2939,17.2939,48906.0
2020-01-15 15:10:00,23.83,23.86,23.83,23.86,56161.0,17.2939,17.3156,17.2939,17.3156,56161.0
2020-01-15 15:15:00,23.86,23.87,23.84,23.87,66005.0,17.3156,17.3229,17.3011,17.3229,66005.0
2020-01-15 15:20:00,23.86,23.87,23.83,23.86,90690.0,17.3156,17.3229,17.2939,17.3156,90690.0
2020-01-15 15:25:00,23.85,23.87,23.83,23.85,102370.0,17.3084,17.3229,17.2939,17.3084,102370.0
2020-01-15 15:30:00,23.85,23.85,23.82,23.84,80894.0,17.3084,17.3084,17.2866,17.3011,80894.0
2020-01-15 15:35:00,23.84,23.85,23.81,23.83,147681.0,17.3011,17.3084,17.2793,17.2939,147681.0
2020-01-15 15:40:00,23.83,23.85,23.82,23.85,59272.0,17.2939,17.3084,17.2866,17.3084,59272.0
2020-01-15 15:45:00,23.85,23.87,23.84,23.85,139580.0,17.3084,17.3229,17.3011,17.3084,139580.0
2020-01-15 15:50:00,23.85,23.86,23.82,23.83,175370.0,17.3084,17.3156,17.2866,17.2939,175370.0
2020-01-15 15:55:00,23.83,23.86,23.81,23.81,483775.0,17.2939,17.3156,17.2793,17.2793,483775.0
2020-01-16 09:30:00,23.95,24.06,23.9,24.06,147898.0,17.3809,17.4608,17.3447,17.4608,147898.0
2020-01-16 09:35:00,24.06,24.16,24.05,24.1,115178.0,17.4608,17.5333,17.4535,17.4898,115178.0
2020-01-16 09:40:00,24.09,24.12,24.07,24.1,61534.0,17.4825,17.5043,17.468,17.4898,61534.0
2020-01-16 09:45:00,24.11,24.12,24.03,24.04,40068.0,17.4971,17.5043,17.439,17.4463,40068.0
2020-01-16 09:50:00,24.03,24.04,23.98,24.0,119281.0,17.439,17.4463,17.4027,17.4172,119281.0
2020-01-16 09:55:00,23.99,24.04,23.97,23.98,236687.0,17.41,17.4463,17.3955,17.4027,236687.0
2020-01-16 10:00:00,23.99,24.1,23.99,24.06,156204.0,17.41,17.4898,17.41,17.4608,156204.0
2020-01-16 10:05:00,24.06,24.11,24.06,24.09,65502.0,17.4608,17.4971,17.4608,17.4825,65502.0
2020-01-16 10:10:00,24.08,24.09,24.03,24.04,110997.0,17.4753,17.4825,17.439,17.4463,110997.0
2020-01-16 10:15:00,24.04,24.06,24.01,24.01,33938.0,17.4463,17.4608,17.4245,17.4245,33938.0
2020-01-16 10:20:00,24.01,24.03,23.99,24.02,126145.0,17.4245,17.439,17.41,17.4317,126145.0
2020-01-16 10:25:00,24.02,24.07,24.01,24.05,48295.0,17.4317,17.468,17.4245,17.4535,48295.0
2020-01-16 10:30:00,24.05,24.07,24.04,24.06,46721.0,17.4535,17.468,17.4463,17.4608,46721.0
2020-01-16 10:35:00,24.05,24.08,24.05,24.05,34972.0,17.4535,17.4753,17.4535,17.4535,34972.0
2020-01-16 10:40:00,24.05,24.07,24.01,24.02,33953.0,17.4535,17.468,17.4245,17.4317,33953.0
2020-01-16 10:45:00,24.02,24.02,23.96,23.98,78419.0,17.4317,17.4317,17.3882,17.4027,78419.0
2020-01-16 10:50:00,23.98,24.0,23.96,23.98,33702.0,17.4027,17.4172,17.3882,17.4027,33702.0
2020-01-16 10:55:00,23.98,23.99,23.93,23.93,39754.0,17.4027,17.41,17.3664,17.3664,39754.0
2020-01-16 11:00:00,23.93,23.95,23.9,23.94,66920.0,17.3664,17.3809,17.3447,17.3737,66920.0
2020-01-16 11:05:00,23.94,23.99,23.92,23.98,67334.0,17.3737,17.41,17.3592,17.4027,67334.0
2020-01-16 11:10:00,23.98,23.99,23.95,23.98,48685.0,17.4027,17.41,17.3809,17.4027,48685.0
2020-01-16 11:15:00,23.98,24.03,23.97,24.03,43066.0,17.4027,17.439,17.3955,17.439,43066.0
2020-01-16 11:20:00,24.03,24.04,24.02,24.03,70195.0,17.439,17.4463,17.4317,17.439,70195.0
2020-01-16 11:25:00,24.03,24.05,24.0,24.04,57057.0,17.439,17.4535,17.4172,17.4463,57057.0
2020-01-16 11:30:00,24.04,24.05,24.02,24.03,42259.0,17.4463,17.4535,17.4317,17.439,42259.0
2020-01-16 11:35:00,24.03,24.04,24.02,24.03,24056.0,17.439,17.4463,17.4317,17.439,24056.0
2020-01-16 11:40:00,24.04,24.08,24.03,24.08,53826.0,17.4463,17.4753,17.439,17.4753,53826.0
2020-01-16 11:45:00,24.08,24.12,24.07,24.11,89870.0,17.4753,17.5043,17.468,17.4971,89870.0
2020-01-16 11:50:00,24.11,24.14,24.08,24.11,136330.0,17.4971,17.5188,17.4753,17.4971,136330.0
2020-01-16 11:55:00,24.11,24.11,24.07,24.08,34330.0,17.4971,17.4971,17.468,17.4753,34330.0
2020-01-16 12:00:00,24.09,24.1,24.08,24.09,28003.0,17.4825,17.4898,17.4753,17.4825,28003.0
2020-01-16 12:05:00,24.08,24.11,24.06,24.07,38196.0,17.4753,17.4971,17.4608,17.468,38196.0
2020-01-16 12:10:00,24.07,24.1,24.07,24.1,46162.0,17.468,17.4898,17.468,17.4898,46162.0
2020-01-16 12:15:00,24.09,24.1,24.06,24.08,46469.0,17.4825,17.4898,17.4608,17.4753,46469.0
2020-01-16 12:20:00,24.07,24.08,24.06,24.07,27327.0,17.468,17.4753,17.4608,17.468,27327.0
2020-01-16 12:25:00,24.06,24.09,24.06,24.08,47854.0,17.4608,17.4825,17.4608,17.4753,47854.0
2020-01-16 12:30:00,24.07,24.1,24.07,24.08,36045.0,17.468,17.4898,17.468,17.4753,36045.0
2020-01-16 12:35:00,24.08,24.1,24.07,24.09,35485.0,17.4753,17.4898,17.468,17.4825,35485.0
2020-01-16 12:40:00,24.09,24.1,24.07,24.08,28970.0,17.4825,17.4898,17.468,17.4753,28970.0
2020-01-16 12:45:00,24.07,24.09,24.06,24.09,36058.0,17.468,17.4825,17.4608,17.4825,36058.0
2020-01-16 12:50:00,24.08,24.11,24.08,24.1,16833.0,17.4753,17.4971,17.4753,17.4898,16833.0
2020-01-16 12:55:00,24.1,24.11,24.09,24.11,20550.0,17.4898,17.4971,17.4825,17.4971,20550.0
2020-01-16 13:00:00,24.11,24.11,24.07,24.08,48401.0,17.4971,17.4971,17.468,17.4753,48401.0
2020-01-16 13:05:00,24.07,24.09,24.07,24.08,13932.0,17.468,17.4825,17.468,17.4753,13932.0
2020-01-16 13:10:00,24.09,24.1,24.08,24.09,15993.0,17.4825,17.4898,17.4753,17.4825,15993.0
2020-01-16 13:15:00,24.09,24.11,24.08,24.09,20055.0,17.4825,17.4971,17.4753,17.4825,20055.0
2020-01-16 13:20:00,24.09,24.13,24.08,24.13,67802.0,17.4825,17.5116,17.4753,17.5116,67802.0
2020-01-16 13:25:00,24.13,24.15,24.12,24.13,97391.0,17.5116,17.5261,17.5043,17.5116,97391.0
2020-01-16 13:30:00,24.13,24.14,24.11,24.13,22785.0,17.5116,17.5188,17.4971,17.5116,22785.0
2020-01-16 13:35:00,24.13,24.15,24.12,24.14,35940.0,17.5116,17.5261,17.5043,17.5188,35940.0
2020-01-16 13:40:00,24.14,24.17,24.14,24.17,52745.0,17.5188,17.5406,17.5188,17.5406,52745.0
2020-01-16 13:45:00,24.16,24.17,24.15,24.16,22799.0,17.5333,17.5406,17.5261,17.5333,22799.0
2020-01-16 13:50:00,24.16,24.17,24.13,24.14,17500.0,17.5333,17.5406,17.5116,17.5188,17500.0
2020-01-16 13:55:00,24.13,24.15,24.12,24.12,21580.0,17.5116,17.5261,17.5043,17.5043,21580.0
2020-01-16 14:00:00,24.13,24.13,24.1,24.11,21846.0,17.5116,17.5116,17.4898,17.4971,21846.0
2020-01-16 14:05:00,24.11,24.13,24.1,24.12,19285.0,17.4971,17.5116,17.4898,17.5043,19285.0
2020-01-16 14:10:00,24.12,24.15,24.12,24.14,25291.0,17.5043,17.5261,17.5043,17.5188,25291.0
2020-01-16 14:15:00,24.13,24.15,24.12,24.14,23071.0,17.5116,17.5261,17.5043,17.5188,23071.0
2020-01-16 14:20:00,24.14,24.14,24.1,24.11,25903.0,17.5188,17.5188,17.4898,17.4971,25903.0
2020-01-16 14:25:00,24.1,24.12,24.1,24.11,32545.0,17.4898,17.5043,17.4898,17.4971,32545.0
2020-01-16 14:30:00,24.11,24.12,24.09,24.1,52390.0,17.4971,17.5043,17.4825,17.4898,52390.0
2020-01-16 14:35:00,24.1,24.11,24.08,24.08,22263.0,17.4898,17.4971,17.4753,17.4753,22263.0
2020-01-16 14:40:00,24.09,24.09,24.07,24.08,20771.0,17.4825,17.4825,17.468,17.4753,20771.0
2020-01-16 14:45:00,24.08,24.09,24.06,24.08,38362.0,17.4753,17.4825,17.4608,17.4753,38362.0
2020-01-16 14:50:00,24.08,24.09,24.07,24.08,24042.0,17.4753,17.4825,17.468,17.4753,24042.0
2020-01-16 14:55:00,24.09,24.09,24.07,24.08,33877.0,17.4825,17.4825,17.468,17.4753,33877.0
2020-01-16 15:00:00,24.09,24.11,24.08,24.1,56414.0,17.4825,17.4971,17.4753,17.4898,56414.0
2020-01-16 15:05:00,24.11,24.11,24.09,24.1,23943.0,17.4971,17.4971,17.4825,17.4898,23943.0
2020-01-16 15:10:00,24.09,24.1,24.07,24.07,37715.0,17.4825,17.4898,17.468,17.468,37715.0
2020-01-16 15:15:00,24.08,24.09,24.07,24.09,46277.0,17.4753,17.4825,17.468,17.4825,46277.0
2020-01-16 15:20:00,24.09,24.1,24.08,24.1,24039.0,17.4825,17.4898,17.4753,17.4898,24039.0
2020-01-16 15:25:00,24.1,24.1,24.09,24.1,16267.0,17.4898,17.4898,17.4825,17.4898,16267.0
2020-01-16 15:30:00,24.1,24.1,24.06,24.08,80544.0,17.4898,17.4898,17.4608,17.4753,80544.0
2020-01-16 15:35:00,24.08,24.09,24.07,24.08,42994.0,17.4753,17.4825,17.468,17.4753,42994.0
2020-01-16 15:40:00,24.08,24.09,24.07,24.08,105490.0,17.4753,17.4825,17.468,17.4753,105490.0
2020-01-16 15:45:00,24.08,24.08,24.05,24.07,154340.0,17.4753,17.4753,17.4535,17.468,154340.0
2020-01-16 15:50:00,24.07,24.1,24.06,24.08,246905.0,17.468,17.4898,17.4608,17.4753,246905.0
2020-01-16 15:55:00,24.08,24.08,24.03,24.05,548753.0,17.4753,17.4753,17.439,17.4535,548753.0
2020-01-17 09:30:00,24.06,24.07,23.95,24.0,623571.0,17.4608,17.468,17.3809,17.4172,623571.0
2020-01-17 09:35:00,23.99,24.0,23.93,23.96,60454.0,17.41,17.4172,17.3664,17.3882,60454.0
2020-01-17 09:40:00,23.96,23.97,23.92,23.96,51195.0,17.3882,17.3955,17.3592,17.3882,51195.0
2020-01-17 09:45:00,23.96,23.98,23.94,23.96,88095.0,17.3882,17.4027,17.3737,17.3882,88095.0
2020-01-17 09:50:00,23.96,23.98,23.94,23.95,140815.0,17.3882,17.4027,17.3737,17.3809,140815.0
2020-01-17 09:55:00,23.96,23.96,23.84,23.84,249611.0,17.3882,17.3882,17.3011,17.3011,249611.0
2020-01-17 10:00:00,23.84,23.93,23.84,23.92,92820.0,17.3011,17.3664,17.3011,17.3592,92820.0
2020-01-17 10:05:00,23.93,23.96,23.91,23.95,131416.0,17.3664,17.3882,17.3519,17.3809,131416.0
2020-01-17 10:10:00,23.95,23.99,23.94,23.99,119306.0,17.3809,17.41,17.3737,17.41,119306.0
2020-01-17 10:15:00,23.98,23.99,23.92,23.95,124029.0,17.4027,17.41,17.3592,17.3809,124029.0
2020-01-17 10:20:00,23.94,23.98,23.91,23.97,75943.0,17.3737,17.4027,17.3519,17.3955,75943.0
2020-01-17 10:25:00,23.98,24.0,23.95,23.99,80068.0,17.4027,17.4172,17.3809,17.41,80068.0
2020-01-17 10:30:00,23.98,24.0,23.97,24.0,97810.0,17.4027,17.4172,17.3955,17.4172,97810.0
2020-01-17 10:35:00,23.99,24.0,23.94,23.98,312400.0,17.41,17.4172,17.3737,17.4027,312400.0
2020-01-17 10:40:00,23.98,24.02,23.96,24.01,137815.0,17.4027,17.4317,17.3882,17.4245,137815.0
2020-01-17 10:45:00,24.01,24.05,24.0,24.01,49890.0,17.4245,17.4535,17.4172,17.4245,49890.0
2020-01-17 10:50:00,24.01,24.03,23.99,24.01,56222.0,17.4245,17.439,17.41,17.4245,56222.0
2020-01-17 10:55:00,24.01,24.03,23.99,24.03,63635.0,17.4245,17.439,17.41,17.439,63635.0
2020-01-17 11:00:00,24.03,24.06,24.02,24.05,55833.0,17.439,17.4608,17.4317,17.4535,55833.0
2020-01-17 11:05:00,24.05,24.06,24.02,24.05,89515.0,17.4535,17.4608,17.4317,17.4535,89515.0
2020-01-17 11:10:00,24.04,24.04,24.01,24.01,53070.0,17.4463,17.4463,17.4245,17.4245,53070.0
2020-01-17 11:15:00,24.01,24.02,23.99,24.0,87848.0,17.4245,17.4317,17.41,17.4172,87848.0
2020-01-17 11:20:00,24.01,24.03,23.99,24.03,44775.0,17.4245,17.439,17.41,17.439,44775.0
2020-01-17 11:25:00,24.03,24.03,23.99,24.01,85565.0,17.439,17.439,17.41,17.4245,85565.0
2020-01-17 11:30:00,24.01,24.01,23.96,23.96,64433.0,17.4245,17.4245,17.3882,17.3882,64433.0
2020-01-17 11:35:00,23.96,24.0,23.96,24.0,54564.0,17.3882,17.4172,17.3882,17.4172,54564.0
2020-01-17 11:40:00,24.0,24.01,23.98,24.0,42203.0,17.4172,17.4245,17.4027,17.4172,42203.0
2020-01-17 11:45:00,24.0,24.0,23.97,23.99,21465.0,17.4172,17.4172,17.3955,17.41,21465.0
2020-01-17 11:50:00,23.99,24.0,23.95,23.96,30788.0,17.41,17.4172,17.3809,17.3882,30788.0
2020-01-17 11:55:00,23.96,23.98,23.94,23.95,95361.0,17.3882,17.4027,17.3737,17.3809,95361.0
2020-01-17 12:00:00,23.95,23.95,23.92,23.94,15905.0,17.3809,17.3809,17.3592,17.3737,15905.0
2020-01-17 12:05:00,23.93,23.93,23.91,23.92,13223.0,17.3664,17.3664,17.3519,17.3592,13223.0
2020-01-17 12:10:00,23.92,23.94,23.91,23.94,26099.0,17.3592,17.3737,17.3519,17.3737,26099.0
2020-01-17 12:15:00,23.93,23.94,23.92,23.94,35155.0,17.3664,17.3737,17.3592,17.3737,35155.0
2020-01-17 12:20:00,23.94,23.96,23.93,23.94,23573.0,17.3737,17.3882,17.3664,17.3737,23573.0
2020-01-17 12:25:00,23.94,23.95,23.92,23.95,50778.0,17.3737,17.3809,17.3592,17.3809,50778.0
2020-01-17 12:30:00,23.95,23.96,23.94,23.95,20219.0,17.3809,17.3882,17.3737,17.3809,20219.0
2020-01-17 12:35:00,23.95,24.0,23.95,24.0,47331.0,17.3809,17.4172,17.3809,17.4172,47331.0
2020-01-17 12:40:00,23.99,24.0,23.98,24.0,21246.0,17.41,17.4172,17.4027,17.4172,21246.0
2020-01-17 12:45:00,24.0,24.01,23.98,24.01,63361.0,17.4172,17.4245,17.4027,17.4245,63361.0
2020-01-17 12:50:00,24.01,24.02,24.0,24.02,13195.0,17.4245,17.4317,17.4172,17.4317,13195.0
2020-01-17 12:55:00,24.01,24.03,24.0,24.02,34550.0,17.4245,17.439,17.4172,17.4317,34550.0
2020-01-17 13:00:00,24.02,24.03,24.0,24.01,66432.0,17.4317,17.439,17.4172,17.4245,66432.0
2020-01-17 13:05:00,24.01,24.02,23.98,24.0,282754.0,17.4245,17.4317,17.4027,17.4172,282754.0
2020-01-17 13:10:00,24.0,24.0,23.94,23.94,145750.0,17.4172,17.4172,17.3737,17.3737,145750.0
2020-01-17 13:15:00,23.95,23.98,23.93,23.97,46160.0,17.3809,17.4027,17.3664,17.3955,46160.0
2020-01-17 13:20:00,23.97,23.97,23.94,23.94,27706.0,17.3955,17.3955,17.3737,17.3737,27706.0
2020-01-17 13:25:00,23.95,23.97,23.94,23.96,34164.0,17.3809,17.3955,17.3737,17.3882,34164.0
2020-01-17 13:30:00,23.97,23.97,23.96,23.96,73792.0,17.3955,17.3955,17.3882,17.3882,73792.0
2020-01-17 13:35:00,23.97,23.97,23.96,23.96,24251.0,17.3955,17.3955,17.3882,17.3882,24251.0
2020-01-17 13:40:00,23.96,23.99,23.94,23.98,108243.0,17.3882,17.41,17.3737,17.4027,108243.0
2020-01-17 13:45:00,23.98,23.98,23.95,23.96,71918.0,17.4027,17.4027,17.3809,17.3882,71918.0
2020-01-17 13:50:00,23.96,23.97,23.95,23.96,73122.0,17.3882,17.3955,17.3809,17.3882,73122.0
2020-01-17 13:55:00,23.96,23.97,23.94,23.95,122704.0,17.3882,17.3955,17.3737,17.3809,122704.0
2020-01-17 14:00:00,23.94,23.95,23.93,23.94,25025.0,17.3737,17.3809,17.3664,17.3737,25025.0
2020-01-17 14:05:00,23.94,23.98,23.92,23.98,251040.0,17.3737,17.4027,17.3592,17.4027,251040.0
2020-01-17 14:10:00,23.98,23.98,23.94,23.95,71886.0,17.4027,17.4027,17.3737,17.3809,71886.0
2020-01-17 14:15:00,23.95,23.96,23.95,23.95,26303.0,17.3809,17.3882,17.3809,17.3809,26303.0
2020-01-17 14:20:00,23.95,23.96,23.94,23.95,40439.0,17.3809,17.3882,17.3737,17.3809,40439.0
2020-01-17 14:25:00,23.95,23.96,23.92,23.93,80065.0,17.3809,17.3882,17.3592,17.3664,80065.0
2020-01-17 14:30:00,23.93,23.93,23.91,23.91,81831.0,17.3664,17.3664,17.3519,17.3519,81831.0
2020-01-17 14:35:00,23.92,23.94,23.9,23.94,67170.0,17.3592,17.3737,17.3447,17.3737,67170.0
2020-01-17 14:40:00,23.94,23.94,23.92,23.93,63496.0,17.3737,17.3737,17.3592,17.3664,63496.0
2020-01-17 14:45:00,23.92,23.93,23.92,23.93,49876.0,17.3592,17.3664,17.3592,17.3664,49876.0
2020-01-17 14:50:00,23.92,23.93,23.89,23.89,36556.0,17.3592,17.3664,17.3374,17.3374,36556.0
2020-01-17 14:55:00,23.89,23.93,23.89,23.91,91142.0,17.3374,17.3664,17.3374,17.3519,91142.0
2020-01-17 15:00:00,23.92,23.95,23.91,23.93,169121.0,17.3592,17.3809,17.3519,17.3664,169121.0
2020-01-17 15:05:00,23.93,23.93,23.88,23.89,46880.0,17.3664,17.3664,17.3301,17.3374,46880.0
2020-01-17 15:10:00,23.89,23.9,23.88,23.89,87828.0,17.3374,17.3447,17.3301,17.3374,87828.0
2020-01-17 15:15:00,23.88,23.89,23.86,23.87,78080.0,17.3301,17.3374,17.3156,17.3229,78080.0
2020-01-17 15:20:00,23.86,23.88,23.86,23.87,169725.0,17.3156,17.3301,17.3156,17.3229,169725.0
2020-01-17 15:25:00,23.87,23.88,23.85,23.88,143411.0,17.3229,17.3301,17.3084,17.3301,143411.0
2020-01-17 15:30:00,23.88,23.91,23.86,23.91,141588.0,17.3301,17.3519,17.3156,17.3519,141588.0
2020-01-17 15:35:00,23.91,23.92,23.86,23.87,268640.0,17.3519,17.3592,17.3156,17.3229,268640.0
2020-01-17 15:40:00,23.87,23.89,23.86,23.88,153937.0,17.3229,17.3374,17.3156,17.3301,153937.0
2020-01-17 15:45:00,23.88,23.89,23.85,23.85,156433.0,17.3301,17.3374,17.3084,17.3084,156433.0
2020-01-17 15:50:00,23.86,23.86,23.84,23.86,285510.0,17.3156,17.3156,17.3011,17.3156,285510.0
2020-01-17 15:55:00,23.86,23.87,23.83,23.86,759897.0,17.3156,17.3229,17.2939,17.3156,759897.0
2020-01-21 09:30:00,23.66,23.73,23.62,23.7,195049.0,17.1705,17.2213,17.1415,17.1995,195049.0
2020-01-21 09:35:00,23.7,23.72,23.53,23.54,140571.0,17.1995,17.214,17.0761,17.0834,140571.0
2020-01-21 09:40:00,23.54,23.54,23.39,23.42,233460.0,17.0834,17.0834,16.9745,16.9963,233460.0
2020-01-21 09:45:00,23.43,23.49,23.4,23.43,202665.0,17.0036,17.0471,16.9818,17.0036,202665.0
2020-01-21 09:50:00,23.42,23.43,23.32,23.32,125005.0,16.9963,17.0036,16.9237,16.9237,125005.0
2020-01-21 09:55:00,23.33,23.4,23.33,23.34,231665.0,16.931,16.9818,16.931,16.9383,231665.0
2020-01-21 10:00:00,23.34,23.39,23.33,23.34,95129.0,16.9383,16.9745,16.931,16.9383,95129.0
2020-01-21 10:05:00,23.34,23.39,23.31,23.37,70965.0,16.9383,16.9745,16.9165,16.96,70965.0
2020-01-21 10:10:00,23.37,23.39,23.33,23.35,41208.0,16.96,16.9745,16.931,16.9455,41208.0
2020-01-21 10:15:00,23.35,23.35,23.31,23.34,96448.0,16.9455,16.9455,16.9165,16.9383,96448.0
2020-01-21 10:20:00,23.33,23.39,23.32,23.33,65518.0,16.931,16.9745,16.9237,16.931,65518.0
2020-01-21 10:25:00,23.33,23.37,23.31,23.37,53838.0,16.931,16.96,16.9165,16.96,53838.0
2020-01-21 10:30:00,23.37,23.37,23.3,23.3,104590.0,16.96,16.96,16.9092,16.9092,104590.0
2020-01-21 10:35:00,23.3,23.31,23.25,23.28,145709.0,16.9092,16.9165,16.8729,16.8947,145709.0
2020-01-21 10:40:00,23.28,23.3,23.28,23.28,160259.0,16.8947,16.9092,16.8947,16.8947,160259.0
2020-01-21 10:45:00,23.28,23.32,23.26,23.28,183572.0,16.8947,16.9237,16.8802,16.8947,183572.0
2020-01-21 10:50:00,23.28,23.36,23.27,23.36,136803.0,16.8947,16.9528,16.8875,16.9528,136803.0
2020-01-21 10:55:00,23.35,23.38,23.34,23.36,159314.0,16.9455,16.9673,16.9383,16.9528,159314.0
2020-01-21 11:00:00,23.36,23.37,23.31,23.33,133083.0,16.9528,16.96,16.9165,16.931,133083.0
2020-01-21 11:05:00,23.33,23.33,23.29,23.31,76307.0,16.931,16.931,16.902,16.9165,76307.0
2020-01-21 11:10:00,23.32,23.35,23.28,23.29,110718.0,16.9237,16.9455,16.8947,16.902,110718.0
2020-01-21 11:15:00,23.29,23.34,23.28,23.34,113150.0,16.902,16.9383,16.8947,16.9383,113150.0
2020-01-21 11:20:00,23.34,23.37,23.33,23.37,159426.0,16.9383,16.96,16.931,16.96,159426.0
2020-01-21 11:25:00,23.37,23.37,23.35,23.35,52643.0,16.96,16.96,16.9455,16.9455,52643.0
2020-01-21 11:30:00,23.35,23.38,23.35,23.35,112288.0,16.9455,16.9673,16.9455,16.9455,112288.0
2020-01-21 11:35:00,23.35,23.38,23.34,23.36,273446.0,16.9455,16.9673,16.9383,16.9528,273446.0
2020-01-21 11:40:00,23.36,23.36,23.31,23.35,315426.0,16.9528,16.9528,16.9165,16.9455,315426.0
2020-01-21 11:45:00,23.35,23.4,23.33,23.39,211976.0,16.9455,16.9818,16.931,16.9745,211976.0
2020-01-21 11:50:00,23.39,23.41,23.38,23.39,65011.0,16.9745,16.9891,16.9673,16.9745,65011.0
2020-01-21 11:55:00,23.39,23.4,23.38,23.39,126362.0,16.9745,16.9818,16.9673,16.9745,126362.0
2020-01-21 12:00:00,23.39,23.4,23.34,23.37,149364.0,16.9745,16.9818,16.9383,16.96,149364.0
2020-01-21 12:05:00,23.38,23.38,23.34,23.35,82485.0,16.9673,16.9673,16.9383,16.9455,82485.0
2020-01-21 12:10:00,23.35,23.35,23.29,23.3,114952.0,16.9455,16.9455,16.902,16.9092,114952.0
2020-01-21 12:15:00,23.3,23.34,23.3,23.33,96087.0,16.9092,16.9383,16.9092,16.931,96087.0
2020-01-21 12:20:00,23.33,23.34,23.31,23.33,194821.0,16.931,16.9383,16.9165,16.931,194821.0
2020-01-21 12:25:00,23.33,23.34,23.23,23.23,92494.0,16.931,16.9383,16.8584,16.8584,92494.0
2020-01-21 12:30:00,23.23,23.26,23.21,23.26,267220.0,16.8584,16.8802,16.8439,16.8802,267220.0
2020-01-21 12:35:00,23.26,23.26,23.18,23.22,115292.0,16.8802,16.8802,16.8221,16.8512,115292.0
2020-01-21 12:40:00,23.21,23.23,23.18,23.19,187069.0,16.8439,16.8584,16.8221,16.8294,187069.0
2020-01-21 12:45:00,23.19,23.19,23.12,23.12,89737.0,16.8294,16.8294,16.7786,16.7786,89737.0
2020-01-21 12:50:00,23.12,23.14,23.1,23.11,110320.0,16.7786,16.7931,16.7641,16.7713,110320.0
2020-01-21 12:55:00,23.11,23.12,23.07,23.12,117478.0,16.7713,16.7786,16.7423,16.7786,117478.0
2020-01-21 13:00:00,23.12,23.16,23.11,23.15,88697.0,16.7786,16.8076,16.7713,16.8004,88697.0
2020-01-21 13:05:00,23.16,23.17,23.13,23.14,112679.0,16.8076,16.8149,16.7859,16.7931,112679.0
2020-01-21 13:10:00,23.15,23.17,23.14,23.15,61081.0,16.8004,16.8149,16.7931,16.8004,61081.0
2020-01-21 13:15:00,23.16,23.16,23.11,23.11,104573.0,16.8076,16.8076,16.7713,16.7713,104573.0
2020-01-21 13:20:00,23.12,23.12,23.05,23.11,207579.0,16.7786,16.7786,16.7278,16.7713,207579.0
2020-01-21 13:25:00,23.1,23.12,23.1,23.12,75922.0,16.7641,16.7786,16.7641,16.7786,75922.0
2020-01-21 13:30:00,23.11,23.13,23.1,23.11,106505.0,16.7713,16.7859,16.7641,16.7713,106505.0
2020-01-21 13:35:00,23.1,23.11,23.1,23.11,116715.0,16.7641,16.7713,16.7641,16.7713,116715.0
2020-01-21 13:40:00,23.11,23.17,23.1,23.17,270900.0,16.7713,16.8149,16.7641,16.8149,270900.0
2020-01-21 13:45:00,23.17,23.21,23.16,23.16,147597.0,16.8149,16.8439,16.8076,16.8076,147597.0
2020-01-21 13:50:00,23.15,23.18,23.13,23.14,83080.0,16.8004,16.8221,16.7859,16.7931,83080.0
2020-01-21 13:55:00,23.14,23.14,23.11,23.13,62436.0,16.7931,16.7931,16.7713,16.7859,62436.0
2020-01-21 14:00:00,23.13,23.16,23.12,23.16,89767.0,16.7859,16.8076,16.7786,16.8076,89767.0
2020-01-21 14:05:00,23.16,23.16,23.12,23.15,77756.0,16.8076,16.8076,16.7786,16.8004,77756.0
2020-01-21 14:10:00,23.15,23.17,23.14,23.17,59434.0,16.8004,16.8149,16.7931,16.8149,59434.0
2020-01-21 14:15:00,23.17,23.2,23.16,23.18,102991.0,16.8149,16.8367,16.8076,16.8221,102991.0
2020-01-21 14:20:00,23.19,23.21,23.18,23.2,80024.0,16.8294,16.8439,16.8221,16.8367,80024.0
2020-01-21 14:25:00,23.2,23.23,23.19,23.21,150115.0,16.8367,16.8584,16.8294,16.8439,150115.0
2020-01-21 14:30:00,23.21,23.25,23.2,23.25,217296.0,16.8439,16.8729,16.8367,16.8729,217296.0
2020-01-21 14:35:00,23.25,23.3,23.24,23.3,78436.0,16.8729,16.9092,16.8657,16.9092,78436.0
2020-01-21 14:40:00,23.3,23.32,23.29,23.32,71955.0,16.9092,16.9237,16.902,16.9237,71955.0
2020-01-21 14:45:00,23.32,23.33,23.31,23.33,112403.0,16.9237,16.931,16.9165,16.931,112403.0
2020-01-21 14:50:00,23.33,23.33,23.25,23.3,131334.0,16.931,16.931,16.8729,16.9092,131334.0
2020-01-21 14:55:00,23.3,23.32,23.29,23.29,154813.0,16.9092,16.9237,16.902,16.902,154813.0
2020-01-21 15:00:00,23.3,23.3,23.27,23.29,90750.0,16.9092,16.9092,16.8875,16.902,90750.0
2020-01-21 15:05:00,23.29,23.3,23.26,23.27,94975.0,16.902,16.9092,16.8802,16.8875,94975.0
2020-01-21 15:10:00,23.27,23.28,23.25,23.26,100320.0,16.8875,16.8947,16.8729,16.8802,100320.0
2020-01-21 15:15:00,23.25,23.26,23.2,23.2,127992.0,16.8729,16.8802,16.8367,16.8367,127992.0
2020-01-21 15:20:00,23.21,23.21,23.19,23.21,265808.0,16.8439,16.8439,16.8294,16.8439,265808.0
2020-01-21 15:25:00,23.21,23.21,23.15,23.17,239159.0,16.8439,16.8439,16.8004,16.8149,239159.0
2020-01-21 15:30:00,23.17,23.19,23.11,23.12,168342.0,16.8149,16.8294,16.7713,16.7786,168342.0
2020-01-21 15:35:00,23.11,23.13,23.11,23.13,176256.0,16.7713,16.7859,16.7713,16.7859,176256.0
2020-01-21 15:40:00,23.13,23.13,23.08,23.09,163459.0,16.7859,16.7859,16.7496,16.7568,163459.0
2020-01-21 15:45:00,23.09,23.09,23.04,23.04,230084.0,16.7568,16.7568,16.7205,16.7205,230084.0
2020-01-21 15:50:00,23.04,23.06,23.03,23.03,338963.0,16.7205,16.7351,16.7133,16.7133,338963.0
2020-01-21 15:55:00,23.03,23.05,23.0,23.01,994769.0,16.7133,16.7278,16.6915,16.6988,994769.0
2020-01-22 09:30:00,23.04,23.06,22.92,22.96,205765.0,16.7205,16.7351,16.6335,16.6625,205765.0
2020-01-22 09:35:00,22.96,23.01,22.91,23.0,141250.0,16.6625,16.6988,16.6262,16.6915,141250.0
2020-01-22 09:40:00,22.99,23.02,22.95,22.96,111601.0,16.6843,16.706,16.6552,16.6625,111601.0
2020-01-22 09:45:00,22.97,23.03,22.97,23.02,78621.0,16.6697,16.7133,16.6697,16.706,78621.0
2020-01-22 09:50:00,23.01,23.1,23.0,23.09,41839.0,16.6988,16.7641,16.6915,16.7568,41839.0
2020-01-22 09:55:00,23.09,23.12,23.08,23.11,89248.0,16.7568,16.7786,16.7496,16.7713,89248.0
2020-01-22 10:00:00,23.11,23.14,23.01,23.01,195316.0,16.7713,16.7931,16.6988,16.6988,195316.0
2020-01-22 10:05:00,23.02,23.06,23.01,23.02,104466.0,16.706,16.7351,16.6988,16.706,104466.0
2020-01-22 10:10:00,23.02,23.04,23.0,23.0,203472.0,16.706,16.7205,16.6915,16.6915,203472.0
2020-01-22 10:15:00,23.0,23.01,22.96,23.0,327225.0,16.6915,16.6988,16.6625,16.6915,327225.0
2020-01-22 10:20:00,23.0,23.03,22.98,22.99,143444.0,16.6915,16.7133,16.677,16.6843,143444.0
2020-01-22 10:25:00,22.99,23.07,22.98,23.05,121710.0,16.6843,16.7423,16.677,16.7278,121710.0
2020-01-22 10:30:00,23.05,23.06,22.99,23.0,190257.0,16.7278,16.7351,16.6843,16.6915,190257.0
2020-01-22 10:35:00,23.0,23.03,22.97,23.03,158470.0,16.6915,16.7133,16.6697,16.7133,158470.0
2020-01-22 10:40:00,23.03,23.08,23.03,23.06,162261.0,16.7133,16.7496,16.7133,16.7351,162261.0
2020-01-22 10:45:00,23.06,23.1,23.04,23.05,124351.0,16.7351,16.7641,16.7205,16.7278,124351.0
2020-01-22 10:50:00,23.05,23.07,23.03,23.05,201660.0,16.7278,16.7423,16.7133,16.7278,201660.0
2020-01-22 10:55:00,23.05,23.06,23.02,23.03,107102.0,16.7278,16.7351,16.706,16.7133,107102.0
2020-01-22 11:00:00,23.03,23.09,23.02,23.05,200452.0,16.7133,16.7568,16.706,16.7278,200452.0
2020-01-22 11:05:00,23.05,23.06,23.03,23.05,63229.0,16.7278,16.7351,16.7133,16.7278,63229.0
2020-01-22 11:10:00,23.05,23.06,22.98,22.98,148700.0,16.7278,16.7351,16.677,16.677,148700.0
2020-01-22 11:15:00,22.98,23.02,22.96,22.99,77249.0,16.677,16.706,16.6625,16.6843,77249.0
2020-01-22 11:20:00,23.0,23.0,22.97,22.98,36416.0,16.6915,16.6915,16.6697,16.677,36416.0
2020-01-22 11:25:00,22.97,23.01,22.97,23.0,51637.0,16.6697,16.6988,16.6697,16.6915,51637.0
2020-01-22 11:30:00,23.01,23.03,22.97,23.0,91711.0,16.6988,16.7133,16.6697,16.6915,91711.0
2020-01-22 11:35:00,23.0,23.01,22.98,23.0,106188.0,16.6915,16.6988,16.677,16.6915,106188.0
2020-01-22 11:40:00,23.0,23.03,22.99,22.99,65690.0,16.6915,16.7133,16.6843,16.6843,65690.0
2020-01-22 11:45:00,22.99,23.01,22.98,22.98,40250.0,16.6843,16.6988,16.677,16.677,40250.0
2020-01-22 11:50:00,22.98,22.98,22.95,22.95,39621.0,16.677,16.677,16.6552,16.6552,39621.0
2020-01-22 11:55:00,22.95,22.96,22.93,22.94,66042.0,16.6552,16.6625,16.6407,16.648,66042.0
2020-01-22 12:00:00,22.94,22.97,22.93,22.95,40167.0,16.648,16.6697,16.6407,16.6552,40167.0
2020-01-22 12:05:00,22.95,22.95,22.92,22.92,25913.0,16.6552,16.6552,16.6335,16.6335,25913.0
2020-01-22 12:10:00,22.92,22.93,22.91,22.92,33939.0,16.6335,16.6407,16.6262,16.6335,33939.0
2020-01-22 12:15:00,22.91,22.92,22.89,22.89,44312.0,16.6262,16.6335,16.6117,16.6117,44312.0
2020-01-22 12:20:00,22.89,22.9,22.87,22.88,42932.0,16.6117,16.6189,16.5972,16.6044,42932.0
2020-01-22 12:25:00,22.88,22.91,22.87,22.91,56012.0,16.6044,16.6262,16.5972,16.6262,56012.0
2020-01-22 12:30:00,22.9,22.91,22.89,22.91,37531.0,16.6189,16.6262,16.6117,16.6262,37531.0
2020-01-22 12:35:00,22.9,22.9,22.88,22.89,46871.0,16.6189,16.6189,16.6044,16.6117,46871.0
2020-01-22 12:40:00,22.89,22.92,22.89,22.92,60722.0,16.6117,16.6335,16.6117,16.6335,60722.0
2020-01-22 12:45:00,22.92,22.93,22.9,22.9,32924.0,16.6335,16.6407,16.6189,16.6189,32924.0
2020-01-22 12:50:00,22.9,22.91,22.87,22.88,61102.0,16.6189,16.6262,16.5972,16.6044,61102.0
2020-01-22 12:55:00,22.89,22.89,22.86,22.87,74016.0,16.6117,16.6117,16.5899,16.5972,74016.0
2020-01-22 13:00:00,22.87,22.88,22.85,22.87,103890.0,16.5972,16.6044,16.5827,16.5972,103890.0
2020-01-22 13:05:00,22.87,22.91,22.87,22.9,74096.0,16.5972,16.6262,16.5972,16.6189,74096.0
2020-01-22 13:10:00,22.9,22.92,22.89,22.89,87717.0,16.6189,16.6335,16.6117,16.6117,87717.0
2020-01-22 13:15:00,22.89,22.89,22.84,22.84,195417.0,16.6117,16.6117,16.5754,16.5754,195417.0
2020-01-22 13:20:00,22.84,22.85,22.81,22.83,87030.0,16.5754,16.5827,16.5536,16.5681,87030.0
2020-01-22 13:25:00,22.84,22.87,22.83,22.87,72712.0,16.5754,16.5972,16.5681,16.5972,72712.0
2020-01-22 13:30:00,22.86,22.87,22.84,22.86,58843.0,16.5899,16.5972,16.5754,16.5899,58843.0
2020-01-22 13:35:00,22.87,22.91,22.86,22.91,42743.0,16.5972,16.6262,16.5899,16.6262,42743.0
2020-01-22 13:40:00,22.91,22.93,22.89,22.89,36371.0,16.6262,16.6407,16.6117,16.6117,36371.0
2020-01-22 13:45:00,22.89,22.91,22.89,22.89,28826.0,16.6117,16.6262,16.6117,16.6117,28826.0
2020-01-22 13:50:00,22.89,22.89,22.87,22.88,51974.0,16.6117,16.6117,16.5972,16.6044,51974.0
2020-01-22 13:55:00,22.89,22.89,22.83,22.84,80030.0,16.6117,16.6117,16.5681,16.5754,80030.0
2020-01-22 14:00:00,22.83,22.86,22.83,22.85,82321.0,16.5681,16.5899,16.5681,16.5827,82321.0
2020-01-22 14:05:00,22.85,22.87,22.85,22.86,50712.0,16.5827,16.5972,16.5827,16.5899,50712.0
2020-01-22 14:10:00,22.86,22.86,22.84,22.85,36760.0,16.5899,16.5899,16.5754,16.5827,36760.0
2020-01-22 14:15:00,22.84,22.85,22.82,22.82,49319.0,16.5754,16.5827,16.5609,16.5609,49319.0
2020-01-22 14:20:00,22.82,22.83,22.8,22.8,119494.0,16.5609,16.5681,16.5464,16.5464,119494.0
2020-01-22 14:25:00,22.8,22.81,22.78,22.79,119806.0,16.5464,16.5536,16.5319,16.5391,119806.0
2020-01-22 14:30:00,22.78,22.79,22.76,22.76,174493.0,16.5319,16.5391,16.5173,16.5173,174493.0
2020-01-22 14:35:00,22.76,22.77,22.7,22.75,160261.0,16.5173,16.5246,16.4738,16.5101,160261.0
2020-01-22 14:40:00,22.75,22.76,22.72,22.72,191719.0,16.5101,16.5173,16.4883,16.4883,191719.0
2020-01-22 14:45:00,22.72,22.75,22.72,22.75,74209.0,16.4883,16.5101,16.4883,16.5101,74209.0
2020-01-22 14:50:00,22.75,22.75,22.7,22.71,148437.0,16.5101,16.5101,16.4738,16.4811,148437.0
2020-01-22 14:55:00,22.71,22.73,22.69,22.73,444353.0,16.4811,16.4956,16.4665,16.4956,444353.0
2020-01-22 15:00:00,22.73,22.78,22.72,22.77,103721.0,16.4956,16.5319,16.4883,16.5246,103721.0
2020-01-22 15:05:00,22.76,22.77,22.72,22.72,264515.0,16.5173,16.5246,16.4883,16.4883,264515.0
2020-01-22 15:10:00,22.73,22.74,22.71,22.74,170559.0,16.4956,16.5028,16.4811,16.5028,170559.0
2020-01-22 15:15:00,22.73,22.74,22.71,22.74,140328.0,16.4956,16.5028,16.4811,16.5028,140328.0
2020-01-22 15:20:00,22.73,22.75,22.71,22.72,161383.0,16.4956,16.5101,16.4811,16.4883,161383.0
2020-01-22 15:25:00,22.71,22.72,22.7,22.71,365500.0,16.4811,16.4883,16.4738,16.4811,365500.0
2020-01-22 15:30:00,22.71,22.75,22.71,22.72,311409.0,16.4811,16.5101,16.4811,16.4883,311409.0
2020-01-22 15:35:00,22.73,22.74,22.68,22.69,347994.0,16.4956,16.5028,16.4593,16.4665,347994.0
2020-01-22 15:40:00,22.68,22.71,22.67,22.68,214940.0,16.4593,16.4811,16.452,16.4593,214940.0
2020-01-22 15:45:00,22.68,22.7,22.67,22.67,147314.0,16.4593,16.4738,16.452,16.452,147314.0
2020-01-22 15:50:00,22.68,22.69,22.65,22.65,304499.0,16.4593,16.4665,16.4375,16.4375,304499.0
2020-01-22 15:55:00,22.65,22.67,22.61,22.64,1284541.0,16.4375,16.452,16.4085,16.4303,1284541.0
2020-01-23 09:30:00,22.5,22.61,22.45,22.48,386567.0,16.3287,16.4085,16.2924,16.3141,386567.0
2020-01-23 09:35:00,22.48,22.51,22.43,22.45,326624.0,16.3141,16.3359,16.2779,16.2924,326624.0
2020-01-23 09:40:00,22.45,22.51,22.43,22.49,292029.0,16.2924,16.3359,16.2779,16.3214,292029.0
2020-01-23 09:45:00,22.49,22.53,22.43,22.46,636012.0,16.3214,16.3504,16.2779,16.2996,636012.0
2020-01-23 09:50:00,22.47,22.55,22.45,22.52,261869.0,16.3069,16.3649,16.2924,16.3432,261869.0
2020-01-23 09:55:00,22.52,22.52,22.48,22.5,196421.0,16.3432,16.3432,16.3141,16.3287,196421.0
2020-01-23 10:00:00,22.5,22.52,22.48,22.49,284845.0,16.3287,16.3432,16.3141,16.3214,284845.0
2020-01-23 10:05:00,22.49,22.55,22.49,22.54,308389.0,16.3214,16.3649,16.3214,16.3577,308389.0
2020-01-23 10:10:00,22.53,22.56,22.51,22.55,152969.0,16.3504,16.3722,16.3359,16.3649,152969.0
2020-01-23 10:15:00,22.55,22.55,22.47,22.49,306177.0,16.3649,16.3649,16.3069,16.3214,306177.0
2020-01-23 10:20:00,22.5,22.51,22.48,22.5,157975.0,16.3287,16.3359,16.3141,16.3287,157975.0
2020-01-23 10:25:00,22.5,22.5,22.47,22.49,172675.0,16.3287,16.3287,16.3069,16.3214,172675.0
2020-01-23 10:30:00,22.48,22.5,22.46,22.46,153396.0,16.3141,16.3287,16.2996,16.2996,153396.0
2020-01-23 10:35:00,22.47,22.48,22.43,22.45,160699.0,16.3069,16.3141,16.2779,16.2924,160699.0
2020-01-23 10:40:00,22.45,22.46,22.43,22.44,297713.0,16.2924,16.2996,16.2779,16.2851,297713.0
2020-01-23 10:45:00,22.45,22.46,22.43,22.45,135725.0,16.2924,16.2996,16.2779,16.2924,135725.0
2020-01-23 10:50:00,22.45,22.46,22.44,22.46,118709.0,16.2924,16.2996,16.2851,16.2996,118709.0
2020-01-23 10:55:00,22.45,22.5,22.45,22.46,205466.0,16.2924,16.3287,16.2924,16.2996,205466.0
2020-01-23 11:00:00,22.46,22.51,22.45,22.48,303714.0,16.2996,16.3359,16.2924,16.3141,303714.0
2020-01-23 11:05:00,22.48,22.5,22.43,22.44,187867.0,16.3141,16.3287,16.2779,16.2851,187867.0
2020-01-23 11:10:00,22.44,22.46,22.43,22.44,237451.0,16.2851,16.2996,16.2779,16.2851,237451.0
2020-01-23 11:15:00,22.44,22.45,22.42,22.44,226103.0,16.2851,16.2924,16.2706,16.2851,226103.0
2020-01-23 11:20:00,22.44,22.45,22.43,22.45,113690.0,16.2851,16.2924,16.2779,16.2924,113690.0
2020-01-23 11:25:00,22.44,22.45,22.43,22.45,130632.0,16.2851,16.2924,16.2779,16.2924,130632.0
2020-01-23 11:30:00,22.45,22.51,22.43,22.51,619444.0,16.2924,16.3359,16.2779,16.3359,619444.0
2020-01-23 11:35:00,22.51,22.51,22.48,22.48,348063.0,16.3359,16.3359,16.3141,16.3141,348063.0
2020-01-23 11:40:00,22.48,22.52,22.48,22.51,467044.0,16.3141,16.3432,16.3141,16.3359,467044.0
2020-01-23 11:45:00,22.51,22.51,22.49,22.51,114537.0,16.3359,16.3359,16.3214,16.3359,114537.0
2020-01-23 11:50:00,22.51,22.56,22.5,22.55,199897.0,16.3359,16.3722,16.3287,16.3649,199897.0
2020-01-23 11:55:00,22.54,22.56,22.53,22.54,184086.0,16.3577,16.3722,16.3504,16.3577,184086.0
2020-01-23 12:00:00,22.54,22.55,22.51,22.54,123138.0,16.3577,16.3649,16.3359,16.3577,123138.0
2020-01-23 12:05:00,22.54,22.54,22.5,22.53,88756.0,16.3577,16.3577,16.3287,16.3504,88756.0
2020-01-23 12:10:00,22.53,22.53,22.49,22.51,65407.0,16.3504,16.3504,16.3214,16.3359,65407.0
2020-01-23 12:15:00,22.51,22.52,22.49,22.5,39306.0,16.3359,16.3432,16.3214,16.3287,39306.0
2020-01-23 12:20:00,22.5,22.53,22.49,22.53,156813.0,16.3287,16.3504,16.3214,16.3504,156813.0
2020-01-23 12:25:00,22.53,22.55,22.52,22.53,89967.0,16.3504,16.3649,16.3432,16.3504,89967.0
2020-01-23 12:30:00,22.54,22.54,22.5,22.51,94506.0,16.3577,16.3577,16.3287,16.3359,94506.0
2020-01-23 12:35:00,22.51,22.51,22.49,22.5,83449.0,16.3359,16.3359,16.3214,16.3287,83449.0
2020-01-23 12:40:00,22.49,22.51,22.48,22.5,58439.0,16.3214,16.3359,16.3141,16.3287,58439.0
2020-01-23 12:45:00,22.5,22.52,22.5,22.52,34691.0,16.3287,16.3432,16.3287,16.3432,34691.0
2020-01-23 12:50:00,22.52,22.52,22.46,22.48,113943.0,16.3432,16.3432,16.2996,16.3141,113943.0
2020-01-23 12:55:00,22.47,22.51,22.47,22.48,64802.0,16.3069,16.3359,16.3069,16.3141,64802.0
2020-01-23 13:00:00,22.48,22.52,22.48,22.51,66255.0,16.3141,16.3432,16.3141,16.3359,66255.0
2020-01-23 13:05:00,22.51,22.55,22.5,22.55,89338.0,16.3359,16.3649,16.3287,16.3649,89338.0
2020-01-23 13:10:00,22.55,22.55,22.52,22.52,70993.0,16.3649,16.3649,16.3432,16.3432,70993.0
2020-01-23 13:15:00,22.53,22.56,22.52,22.55,100923.0,16.3504,16.3722,16.3432,16.3649,100923.0
2020-01-23 13:20:00,22.55,22.57,22.54,22.55,160495.0,16.3649,16.3795,16.3577,16.3649,160495.0
2020-01-23 13:25:00,22.56,22.56,22.53,22.53,141199.0,16.3722,16.3722,16.3504,16.3504,141199.0
2020-01-23 13:30:00,22.54,22.55,22.51,22.54,86217.0,16.3577,16.3649,16.3359,16.3577,86217.0
2020-01-23 13:35:00,22.54,22.55,22.52,22.55,141771.0,16.3577,16.3649,16.3432,16.3649,141771.0
2020-01-23 13:40:00,22.55,22.56,22.53,22.54,91283.0,16.3649,16.3722,16.3504,16.3577,91283.0
2020-01-23 13:45:00,22.54,22.54,22.52,22.53,52430.0,16.3577,16.3577,16.3432,16.3504,52430.0
2020-01-23 13:50:00,22.53,22.54,22.52,22.54,143676.0,16.3504,16.3577,16.3432,16.3577,143676.0
2020-01-23 13:55:00,22.54,22.59,22.53,22.59,288435.0,16.3577,16.394,16.3504,16.394,288435.0
2020-01-23 14:00:00,22.59,22.67,22.58,22.66,355281.0,16.394,16.452,16.3867,16.4448,355281.0
2020-01-23 14:05:00,22.66,22.66,22.61,22.63,102675.0,16.4448,16.4448,16.4085,16.423,102675.0
2020-01-23 14:10:00,22.63,22.63,22.59,22.6,119588.0,16.423,16.423,16.394,16.4012,119588.0
2020-01-23 14:15:00,22.6,22.61,22.59,22.61,141812.0,16.4012,16.4085,16.394,16.4085,141812.0
2020-01-23 14:20:00,22.61,22.62,22.6,22.61,90506.0,16.4085,16.4157,16.4012,16.4085,90506.0
2020-01-23 14:25:00,22.61,22.61,22.58,22.59,127537.0,16.4085,16.4085,16.3867,16.394,127537.0
2020-01-23 14:30:00,22.59,22.64,22.58,22.62,260662.0,16.394,16.4303,16.3867,16.4157,260662.0
2020-01-23 14:35:00,22.62,22.63,22.6,22.63,148106.0,16.4157,16.423,16.4012,16.423,148106.0
2020-01-23 14:40:00,22.63,22.63,22.6,22.61,122684.0,16.423,16.423,16.4012,16.4085,122684.0
2020-01-23 14:45:00,22.61,22.61,22.57,22.6,137576.0,16.4085,16.4085,16.3795,16.4012,137576.0
2020-01-23 14:50:00,22.61,22.61,22.56,22.56,99128.0,16.4085,16.4085,16.3722,16.3722,99128.0
2020-01-23 14:55:00,22.57,22.57,22.54,22.55,193340.0,16.3795,16.3795,16.3577,16.3649,193340.0
2020-01-23 15:00:00,22.54,22.56,22.53,22.53,114979.0,16.3577,16.3722,16.3504,16.3504,114979.0
2020-01-23 15:05:00,22.54,22.58,22.53,22.57,262828.0,16.3577,16.3867,16.3504,16.3795,262828.0
2020-01-23 15:10:00,22.56,22.59,22.55,22.56,114704.0,16.3722,16.394,16.3649,16.3722,114704.0
2020-01-23 15:15:00,22.57,22.57,22.52,22.53,126702.0,16.3795,16.3795,16.3432,16.3504,126702.0
2020-01-23 15:20:00,22.53,22.55,22.52,22.54,131023.0,16.3504,16.3649,16.3432,16.3577,131023.0
2020-01-23 15:25:00,22.53,22.55,22.51,22.55,184474.0,16.3504,16.3649,16.3359,16.3649,184474.0
2020-01-23 15:30:00,22.54,22.55,22.51,22.53,220640.0,16.3577,16.3649,16.3359,16.3504,220640.0
2020-01-23 15:35:00,22.53,22.53,22.48,22.49,254086.0,16.3504,16.3504,16.3141,16.3214,254086.0
2020-01-23 15:40:00,22.49,22.51,22.47,22.48,196683.0,16.3214,16.3359,16.3069,16.3141,196683.0
2020-01-23 15:45:00,22.48,22.51,22.45,22.46,273817.0,16.3141,16.3359,16.2924,16.2996,273817.0
2020-01-23 15:50:00,22.46,22.48,22.43,22.44,1004161.0,16.2996,16.3141,16.2779,16.2851,1004161.0
2020-01-23 15:55:00,22.44,22.46,22.4,22.45,1604377.0,16.2851,16.2996,16.2561,16.2924,1604377.0
2020-01-24 09:30:00,22.44,22.5,22.37,22.42,205389.0,16.2851,16.3287,16.2343,16.2706,205389.0
2020-01-24 09:35:00,22.42,22.44,22.34,22.36,266184.0,16.2706,16.2851,16.2125,16.2271,266184.0
2020-01-24 09:40:00,22.36,22.36,22.31,22.31,317792.0,16.2271,16.2271,16.1908,16.1908,317792.0
2020-01-24 09:45:00,22.31,22.38,22.3,22.38,331841.0,16.1908,16.2416,16.1835,16.2416,331841.0
2020-01-24 09:50:00,22.37,22.4,22.31,22.34,111853.0,16.2343,16.2561,16.1908,16.2125,111853.0
2020-01-24 09:55:00,22.33,22.34,22.3,22.33,300804.0,16.2053,16.2125,16.1835,16.2053,300804.0
2020-01-24 10:00:00,22.33,22.4,22.32,22.38,205029.0,16.2053,16.2561,16.198,16.2416,205029.0
2020-01-24 10:05:00,22.38,22.43,22.36,22.43,120238.0,16.2416,16.2779,16.2271,16.2779,120238.0
2020-01-24 10:10:00,22.43,22.48,22.4,22.48,154458.0,16.2779,16.3141,16.2561,16.3141,154458.0
2020-01-24 10:15:00,22.48,22.5,22.42,22.43,202151.0,16.3141,16.3287,16.2706,16.2779,202151.0
2020-01-24 10:20:00,22.43,22.47,22.41,22.42,106382.0,16.2779,16.3069,16.2633,16.2706,106382.0
2020-01-24 10:25:00,22.42,22.45,22.41,22.41,55361.0,16.2706,16.2924,16.2633,16.2633,55361.0
2020-01-24 10:30:00,22.42,22.44,22.37,22.4,61055.0,16.2706,16.2851,16.2343,16.2561,61055.0
2020-01-24 10:35:00,22.4,22.43,22.38,22.43,67528.0,16.2561,16.2779,16.2416,16.2779,67528.0
2020-01-24 10:40:00,22.44,22.44,22.38,22.4,58356.0,16.2851,16.2851,16.2416,16.2561,58356.0
2020-01-24 10:45:00,22.4,22.41,22.38,22.39,52538.0,16.2561,16.2633,16.2416,16.2488,52538.0
2020-01-24 10:50:00,22.39,22.4,22.36,22.37,50240.0,16.2488,16.2561,16.2271,16.2343,50240.0
2020-01-24 10:55:00,22.37,22.46,22.37,22.45,149113.0,16.2343,16.2996,16.2343,16.2924,149113.0
2020-01-24 11:00:00,22.45,22.46,22.41,22.42,113704.0,16.2924,16.2996,16.2633,16.2706,113704.0
2020-01-24 11:05:00,22.41,22.46,22.4,22.45,122534.0,16.2633,16.2996,16.2561,16.2924,122534.0
2020-01-24 11:10:00,22.45,22.46,22.43,22.43,41926.0,16.2924,16.2996,16.2779,16.2779,41926.0
2020-01-24 11:15:00,22.44,22.45,22.38,22.39,48840.0,16.2851,16.2924,16.2416,16.2488,48840.0
2020-01-24 11:20:00,22.4,22.4,22.36,22.39,65203.0,16.2561,16.2561,16.2271,16.2488,65203.0
2020-01-24 11:25:00,22.39,22.41,22.38,22.41,52590.0,16.2488,16.2633,16.2416,16.2633,52590.0
2020-01-24 11:30:00,22.41,22.41,22.37,22.41,61638.0,16.2633,16.2633,16.2343,16.2633,61638.0
2020-01-24 11:35:00,22.41,22.43,22.39,22.39,39793.0,16.2633,16.2779,16.2488,16.2488,39793.0
2020-01-24 11:40:00,22.39,22.4,22.36,22.39,41778.0,16.2488,16.2561,16.2271,16.2488,41778.0
2020-01-24 11:45:00,22.39,22.39,22.36,22.38,34289.0,16.2488,16.2488,16.2271,16.2416,34289.0
2020-01-24 11:50:00,22.38,22.38,22.37,22.38,33230.0,16.2416,16.2416,16.2343,16.2416,33230.0
2020-01-24 11:55:00,22.38,22.41,22.37,22.37,61974.0,16.2416,16.2633,16.2343,16.2343,61974.0
2020-01-24 12:00:00,22.37,22.38,22.35,22.37,54160.0,16.2343,16.2416,16.2198,16.2343,54160.0
2020-01-24 12:05:00,22.37,22.37,22.34,22.36,42399.0,16.2343,16.2343,16.2125,16.2271,42399.0
2020-01-24 12:10:00,22.36,22.36,22.32,22.34,73400.0,16.2271,16.2271,16.198,16.2125,73400.0
2020-01-24 12:15:00,22.34,22.34,22.29,22.31,125043.0,16.2125,16.2125,16.1763,16.1908,125043.0
2020-01-24 12:20:00,22.31,22.34,22.3,22.33,30180.0,16.1908,16.2125,16.1835,16.2053,30180.0
2020-01-24 12:25:00,22.34,22.34,22.32,22.34,21039.0,16.2125,16.2125,16.198,16.2125,21039.0
2020-01-24 12:30:00,22.34,22.38,22.33,22.38,18343.0,16.2125,16.2416,16.2053,16.2416,18343.0
2020-01-24 12:35:00,22.38,22.38,22.35,22.36,29914.0,16.2416,16.2416,16.2198,16.2271,29914.0
2020-01-24 12:40:00,22.36,22.38,22.35,22.36,41876.0,16.2271,16.2416,16.2198,16.2271,41876.0
2020-01-24 12:45:00,22.36,22.36,22.33,22.34,45235.0,16.2271,16.2271,16.2053,16.2125,45235.0
2020-01-24 12:50:00,22.34,22.35,22.32,22.34,39223.0,16.2125,16.2198,16.198,16.2125,39223.0
2020-01-24 12:55:00,22.33,22.34,22.32,22.34,28014.0,16.2053,16.2125,16.198,16.2125,28014.0
2020-01-24 13:00:00,22.34,22.34,22.31,22.34,94939.0,16.2125,16.2125,16.1908,16.2125,94939.0
2020-01-24 13:05:00,22.34,22.36,22.3,22.33,110658.0,16.2125,16.2271,16.1835,16.2053,110658.0
2020-01-24 13:10:00,22.33,22.33,22.27,22.29,274758.0,16.2053,16.2053,16.1617,16.1763,274758.0
2020-01-24 13:15:00,22.29,22.3,22.27,22.28,52179.0,16.1763,16.1835,16.1617,16.169,52179.0
2020-01-24 13:20:00,22.27,22.28,22.26,22.27,47673.0,16.1617,16.169,16.1545,16.1617,47673.0
2020-01-24 13:25:00,22.27,22.27,22.24,22.26,85108.0,16.1617,16.1617,16.14,16.1545,85108.0
2020-01-24 13:30:00,22.25,22.26,22.21,22.22,99428.0,16.1472,16.1545,16.1182,16.1255,99428.0
2020-01-24 13:35:00,22.22,22.23,22.21,22.21,102332.0,16.1255,16.1327,16.1182,16.1182,102332.0
2020-01-24 13:40:00,22.21,22.22,22.19,22.2,86099.0,16.1182,16.1255,16.1037,16.1109,86099.0
2020-01-24 13:45:00,22.2,22.21,22.18,22.19,80067.0,16.1109,16.1182,16.0964,16.1037,80067.0
2020-01-24 13:50:00,22.19,22.2,22.17,22.2,123234.0,16.1037,16.1109,16.0892,16.1109,123234.0
2020-01-24 13:55:00,22.2,22.21,22.18,22.19,74452.0,16.1109,16.1182,16.0964,16.1037,74452.0
2020-01-24 14:00:00,22.18,22.19,22.16,22.17,100192.0,16.0964,16.1037,16.0819,16.0892,100192.0
2020-01-24 14:05:00,22.17,22.17,22.11,22.13,170769.0,16.0892,16.0892,16.0456,16.0601,170769.0
2020-01-24 14:10:00,22.12,22.13,22.09,22.11,277062.0,16.0529,16.0601,16.0311,16.0456,277062.0
2020-01-24 14:15:00,22.1,22.14,22.1,22.1,182417.0,16.0384,16.0674,16.0384,16.0384,182417.0
2020-01-24 14:20:00,22.11,22.11,22.09,22.09,103182.0,16.0456,16.0456,16.0311,16.0311,103182.0
2020-01-24 14:25:00,22.1,22.15,22.09,22.14,87055.0,16.0384,16.0747,16.0311,16.0674,87055.0
2020-01-24 14:30:00,22.14,22.2,22.14,22.19,85735.0,16.0674,16.1109,16.0674,16.1037,85735.0
2020-01-24 14:35:00,22.19,22.21,22.14,22.17,86703.0,16.1037,16.1182,16.0674,16.0892,86703.0
2020-01-24 14:40:00,22.17,22.17,22.14,22.15,37528.0,16.0892,16.0892,16.0674,16.0747,37528.0
2020-01-24 14:45:00,22.14,22.16,22.13,22.15,82503.0,16.0674,16.0819,16.0601,16.0747,82503.0
2020-01-24 14:50:00,22.15,22.16,22.14,22.14,116699.0,16.0747,16.0819,16.0674,16.0674,116699.0
2020-01-24 14:55:00,22.14,22.2,22.14,22.2,271750.0,16.0674,16.1109,16.0674,16.1109,271750.0
2020-01-24 15:00:00,22.2,22.21,22.16,22.17,227562.0,16.1109,16.1182,16.0819,16.0892,227562.0
2020-01-24 15:05:00,22.18,22.22,22.17,22.2,192081.0,16.0964,16.1255,16.0892,16.1109,192081.0
2020-01-24 15:10:00,22.2,22.23,22.19,22.22,137290.0,16.1109,16.1327,16.1037,16.1255,137290.0
2020-01-24 15:15:00,22.22,22.23,22.19,22.2,113286.0,16.1255,16.1327,16.1037,16.1109,113286.0
2020-01-24 15:20:00,22.21,22.24,22.2,22.23,148258.0,16.1182,16.14,16.1109,16.1327,148258.0
2020-01-24 15:25:00,22.23,22.28,22.22,22.25,125869.0,16.1327,16.169,16.1255,16.1472,125869.0
2020-01-24 15:30:00,22.24,22.26,22.2,22.22,217731.0,16.14,16.1545,16.1109,16.1255,217731.0
2020-01-24 15:35:00,22.21,22.26,22.21,22.23,168627.0,16.1182,16.1545,16.1182,16.1327,168627.0
2020-01-24 15:40:00,22.23,22.24,22.19,22.2,102659.0,16.1327,16.14,16.1037,16.1109,102659.0
2020-01-24 15:45:00,22.2,22.21,22.19,22.2,317223.0,16.1109,16.1182,16.1037,16.1109,317223.0
2020-01-24 15:50:00,22.19,22.21,22.17,22.2,774087.0,16.1037,16.1182,16.0892,16.1109,774087.0
2020-01-24 15:55:00,22.2,22.21,22.16,22.2,1130881.0,16.1109,16.1182,16.0819,16.1109,1130881.0
2020-01-27 09:30:00,21.88,21.91,21.74,21.84,308078.0,15.8787,15.9005,15.7771,15.8497,308078.0
2020-01-27 09:35:00,21.84,21.9,21.79,21.9,127381.0,15.8497,15.8932,15.8134,15.8932,127381.0
2020-01-27 09:40:00,21.9,21.9,21.78,21.8,70927.0,15.8932,15.8932,15.8061,15.8206,70927.0
2020-01-27 09:45:00,21.8,21.85,21.78,21.81,83311.0,15.8206,15.8569,15.8061,15.8279,83311.0
2020-01-27 09:50:00,21.81,21.86,21.76,21.8,192488.0,15.8279,15.8642,15.7916,15.8206,192488.0
2020-01-27 09:55:00,21.8,21.84,21.78,21.82,158686.0,15.8206,15.8497,15.8061,15.8352,158686.0
2020-01-27 10:00:00,21.82,21.84,21.77,21.77,160255.0,15.8352,15.8497,15.7989,15.7989,160255.0
2020-01-27 10:05:00,21.78,21.81,21.75,21.78,67259.0,15.8061,15.8279,15.7844,15.8061,67259.0
2020-01-27 10:10:00,21.77,21.79,21.72,21.79,152616.0,15.7989,15.8134,15.7626,15.8134,152616.0
2020-01-27 10:15:00,21.79,21.81,21.74,21.75,108650.0,15.8134,15.8279,15.7771,15.7844,108650.0
2020-01-27 10:20:00,21.75,21.75,21.68,21.69,91441.0,15.7844,15.7844,15.7336,15.7408,91441.0
2020-01-27 10:25:00,21.69,21.74,21.65,21.72,149868.0,15.7408,15.7771,15.7118,15.7626,149868.0
2020-01-27 10:30:00,21.71,21.77,21.69,21.73,96933.0,15.7553,15.7989,15.7408,15.7698,96933.0
2020-01-27 10:35:00,21.73,21.77,21.69,21.75,92747.0,15.7698,15.7989,15.7408,15.7844,92747.0
2020-01-27 10:40:00,21.74,21.76,21.69,21.7,265694.0,15.7771,15.7916,15.7408,15.7481,265694.0
2020-01-27 10:45:00,21.7,21.71,21.68,21.7,255122.0,15.7481,15.7553,15.7336,15.7481,255122.0
2020-01-27 10:50:00,21.7,21.71,21.66,21.69,325194.0,15.7481,15.7553,15.719,15.7408,325194.0
2020-01-27 10:55:00,21.69,21.71,21.68,21.71,172301.0,15.7408,15.7553,15.7336,15.7553,172301.0
2020-01-27 11:00:00,21.71,21.75,21.68,21.7,197765.0,15.7553,15.7844,15.7336,15.7481,197765.0
2020-01-27 11:05:00,21.7,21.71,21.66,21.67,90678.0,15.7481,15.7553,15.719,15.7263,90678.0
2020-01-27 11:10:00,21.67,21.67,21.59,21.59,151969.0,15.7263,15.7263,15.6682,15.6682,151969.0
2020-01-27 11:15:00,21.6,21.6,21.57,21.57,99859.0,15.6755,15.6755,15.6537,15.6537,99859.0
2020-01-27 11:20:00,21.57,21.58,21.55,21.57,112213.0,15.6537,15.661,15.6392,15.6537,112213.0
2020-01-27 11:25:00,21.58,21.6,21.54,21.57,168569.0,15.661,15.6755,15.632,15.6537,168569.0
2020-01-27 11:30:00,21.58,21.6,21.54,21.55,70207.0,15.661,15.6755,15.632,15.6392,70207.0
2020-01-27 11:35:00,21.55,21.61,21.54,21.61,97426.0,15.6392,15.6828,15.632,15.6828,97426.0
2020-01-27 11:40:00,21.61,21.63,21.58,21.63,104161.0,15.6828,15.6973,15.661,15.6973,104161.0
2020-01-27 11:45:00,21.63,21.68,21.62,21.67,118244.0,15.6973,15.7336,15.69,15.7263,118244.0
2020-01-27 11:50:00,21.66,21.67,21.61,21.61,186167.0,15.719,15.7263,15.6828,15.6828,186167.0
2020-01-27 11:55:00,21.61,21.65,21.59,21.64,44797.0,15.6828,15.7118,15.6682,15.7045,44797.0
2020-01-27 12:00:00,21.63,21.66,21.63,21.65,82589.0,15.6973,15.719,15.6973,15.7118,82589.0
2020-01-27 12:05:00,21.65,21.71,21.64,21.7,125210.0,15.7118,15.7553,15.7045,15.7481,125210.0
2020-01-27 12:10:00,21.7,21.73,21.69,21.71,146203.0,15.7481,15.7698,15.7408,15.7553,146203.0
2020-01-27 12:15:00,21.71,21.75,21.7,21.75,65564.0,15.7553,15.7844,15.7481,15.7844,65564.0
2020-01-27 12:20:00,21.74,21.76,21.71,21.72,106437.0,15.7771,15.7916,15.7553,15.7626,106437.0
2020-01-27 12:25:00,21.71,21.72,21.7,21.71,65249.0,15.7553,15.7626,15.7481,15.7553,65249.0
2020-01-27 12:30:00,21.7,21.73,21.7,21.73,103825.0,15.7481,15.7698,15.7481,15.7698,103825.0
2020-01-27 12:35:00,21.73,21.76,21.72,21.73,70819.0,15.7698,15.7916,15.7626,15.7698,70819.0
2020-01-27 12:40:00,21.73,21.75,21.72,21.75,44645.0,15.7698,15.7844,15.7626,15.7844,44645.0
2020-01-27 12:45:00,21.75,21.78,21.74,21.77,49812.0,15.7844,15.8061,15.7771,15.7989,49812.0
2020-01-27 12:50:00,21.77,21.78,21.76,21.77,33834.0,15.7989,15.8061,15.7916,15.7989,33834.0
2020-01-27 12:55:00,21.77,21.77,21.73,21.75,92792.0,15.7989,15.7989,15.7698,15.7844,92792.0
2020-01-27 13:00:00,21.74,21.78,21.74,21.76,68012.0,15.7771,15.8061,15.7771,15.7916,68012.0
2020-01-27 13:05:00,21.76,21.76,21.72,21.73,71307.0,15.7916,15.7916,15.7626,15.7698,71307.0
2020-01-27 13:10:00,21.73,21.73,21.7,21.71,51683.0,15.7698,15.7698,15.7481,15.7553,51683.0
2020-01-27 13:15:00,21.71,21.72,21.7,21.71,77870.0,15.7553,15.7626,15.7481,15.7553,77870.0
2020-01-27 13:20:00,21.71,21.73,21.68,21.7,138021.0,15.7553,15.7698,15.7336,15.7481,138021.0
2020-01-27 13:25:00,21.7,21.73,21.68,21.73,195283.0,15.7481,15.7698,15.7336,15.7698,195283.0
2020-01-27 13:30:00,21.73,21.76,21.72,21.74,64903.0,15.7698,15.7916,15.7626,15.7771,64903.0
2020-01-27 13:35:00,21.75,21.77,21.74,21.76,43774.0,15.7844,15.7989,15.7771,15.7916,43774.0
2020-01-27 13:40:00,21.76,21.8,21.75,21.8,75840.0,15.7916,15.8206,15.7844,15.8206,75840.0
2020-01-27 13:45:00,21.8,21.81,21.76,21.77,75741.0,15.8206,15.8279,15.7916,15.7989,75741.0
2020-01-27 13:50:00,21.77,21.77,21.72,21.74,68326.0,15.7989,15.7989,15.7626,15.7771,68326.0
2020-01-27 13:55:00,21.75,21.75,21.72,21.73,65529.0,15.7844,15.7844,15.7626,15.7698,65529.0
2020-01-27 14:00:00,21.74,21.74,21.69,21.71,84478.0,15.7771,15.7771,15.7408,15.7553,84478.0
2020-01-27 14:05:00,21.7,21.71,21.68,21.68,54002.0,15.7481,15.7553,15.7336,15.7336,54002.0
2020-01-27 14:10:00,21.69,21.69,21.64,21.64,175622.0,15.7408,15.7408,15.7045,15.7045,175622.0
2020-01-27 14:15:00,21.64,21.66,21.64,21.64,73635.0,15.7045,15.719,15.7045,15.7045,73635.0
2020-01-27 14:20:00,21.64,21.67,21.64,21.66,61776.0,15.7045,15.7263,15.7045,15.719,61776.0
2020-01-27 14:25:00,21.67,21.7,21.66,21.7,45436.0,15.7263,15.7481,15.719,15.7481,45436.0
2020-01-27 14:30:00,21.7,21.71,21.65,21.65,104175.0,15.7481,15.7553,15.7118,15.7118,104175.0
2020-01-27 14:35:00,21.65,21.68,21.64,21.68,77356.0,15.7118,15.7336,15.7045,15.7336,77356.0
2020-01-27 14:40:00,21.68,21.69,21.66,21.67,71573.0,15.7336,15.7408,15.719,15.7263,71573.0
2020-01-27 14:45:00,21.66,21.67,21.64,21.65,44440.0,15.719,15.7263,15.7045,15.7118,44440.0
2020-01-27 14:50:00,21.64,21.68,21.64,21.65,186986.0,15.7045,15.7336,15.7045,15.7118,186986.0
2020-01-27 14:55:00,21.66,21.67,21.64,21.67,107132.0,15.719,15.7263,15.7045,15.7263,107132.0
2020-01-27 15:00:00,21.67,21.67,21.65,21.66,101164.0,15.7263,15.7263,15.7118,15.719,101164.0
2020-01-27 15:05:00,21.66,21.66,21.61,21.62,213382.0,15.719,15.719,15.6828,15.69,213382.0
2020-01-27 15:10:00,21.61,21.63,21.61,21.63,37955.0,15.6828,15.6973,15.6828,15.6973,37955.0
2020-01-27 15:15:00,21.63,21.65,21.62,21.64,75976.0,15.6973,15.7118,15.69,15.7045,75976.0
2020-01-27 15:20:00,21.64,21.66,21.62,21.64,121058.0,15.7045,15.719,15.69,15.7045,121058.0
2020-01-27 15:25:00,21.64,21.64,21.62,21.63,112189.0,15.7045,15.7045,15.69,15.6973,112189.0
2020-01-27 15:30:00,21.64,21.65,21.62,21.63,115937.0,15.7045,15.7118,15.69,15.6973,115937.0
2020-01-27 15:35:00,21.63,21.65,21.61,21.64,160939.0,15.6973,15.7118,15.6828,15.7045,160939.0
2020-01-27 15:40:00,21.64,21.66,21.62,21.62,193350.0,15.7045,15.719,15.69,15.69,193350.0
2020-01-27 15:45:00,21.62,21.65,21.61,21.63,206340.0,15.69,15.7118,15.6828,15.6973,206340.0
2020-01-27 15:50:00,21.63,21.66,21.61,21.64,268821.0,15.6973,15.719,15.6828,15.7045,268821.0
2020-01-27 15:55:00,21.64,21.66,21.61,21.61,692816.0,15.7045,15.719,15.6828,15.6828,692816.0
2020-01-28 09:30:00,21.71,21.76,21.64,21.64,250232.0,15.7553,15.7916,15.7045,15.7045,250232.0
2020-01-28 09:35:00,21.64,21.65,21.58,21.58,163626.0,15.7045,15.7118,15.661,15.661,163626.0
2020-01-28 09:40:00,21.59,21.6,21.52,21.58,122457.0,15.6682,15.6755,15.6174,15.661,122457.0
2020-01-28 09:45:00,21.58,21.64,21.56,21.61,109291.0,15.661,15.7045,15.6465,15.6828,109291.0
2020-01-28 09:50:00,21.61,21.65,21.6,21.61,203318.0,15.6828,15.7118,15.6755,15.6828,203318.0
2020-01-28 09:55:00,21.62,21.65,21.61,21.63,123113.0,15.69,15.7118,15.6828,15.6973,123113.0
2020-01-28 10:00:00,21.63,21.66,21.62,21.65,103469.0,15.6973,15.719,15.69,15.7118,103469.0
2020-01-28 10:05:00,21.65,21.77,21.65,21.74,142546.0,15.7118,15.7989,15.7118,15.7771,142546.0
2020-01-28 10:10:00,21.74,21.8,21.74,21.78,125980.0,15.7771,15.8206,15.7771,15.8061,125980.0
2020-01-28 10:15:00,21.78,21.79,21.74,21.75,54449.0,15.8061,15.8134,15.7771,15.7844,54449.0
2020-01-28 10:20:00,21.75,21.79,21.75,21.79,39668.0,15.7844,15.8134,15.7844,15.8134,39668.0
2020-01-28 10:25:00,21.79,21.82,21.76,21.76,82657.0,15.8134,15.8352,15.7916,15.7916,82657.0
2020-01-28 10:30:00,21.76,21.76,21.7,21.74,78885.0,15.7916,15.7916,15.7481,15.7771,78885.0
2020-01-28 10:35:00,21.74,21.76,21.7,21.75,60192.0,15.7771,15.7916,15.7481,15.7844,60192.0
2020-01-28 10:40:00,21.75,21.79,21.74,21.79,35009.0,15.7844,15.8134,15.7771,15.8134,35009.0
2020-01-28 10:45:00,21.79,21.81,21.72,21.72,38649.0,15.8134,15.8279,15.7626,15.7626,38649.0
2020-01-28 10:50:00,21.73,21.73,21.69,21.71,118325.0,15.7698,15.7698,15.7408,15.7553,118325.0
2020-01-28 10:55:00,21.71,21.72,21.68,21.71,341064.0,15.7553,15.7626,15.7336,15.7553,341064.0
2020-01-28 11:00:00,21.71,21.72,21.69,21.7,101811.0,15.7553,15.7626,15.7408,15.7481,101811.0
2020-01-28 11:05:00,21.7,21.72,21.68,21.7,47909.0,15.7481,15.7626,15.7336,15.7481,47909.0
2020-01-28 11:10:00,21.7,21.74,21.69,21.74,41513.0,15.7481,15.7771,15.7408,15.7771,41513.0
2020-01-28 11:15:00,21.74,21.76,21.71,21.71,50263.0,15.7771,15.7916,15.7553,15.7553,50263.0
2020-01-28 11:20:00,21.71,21.71,21.66,21.68,70495.0,15.7553,15.7553,15.719,15.7336,70495.0
2020-01-28 11:25:00,21.67,21.69,21.64,21.65,49365.0,15.7263,15.7408,15.7045,15.7118,49365.0
2020-01-28 11:30:00,21.65,21.67,21.63,21.65,69232.0,15.7118,15.7263,15.6973,15.7118,69232.0
2020-01-28 11:35:00,21.65,21.66,21.62,21.62,39557.0,15.7118,15.719,15.69,15.69,39557.0
2020-01-28 11:40:00,21.63,21.66,21.62,21.63,73552.0,15.6973,15.719,15.69,15.6973,73552.0
2020-01-28 11:45:00,21.64,21.64,21.6,21.62,68295.0,15.7045,15.7045,15.6755,15.69,68295.0
2020-01-28 11:50:00,21.62,21.64,21.61,21.64,106005.0,15.69,15.7045,15.6828,15.7045,106005.0
2020-01-28 11:55:00,21.64,21.7,21.64,21.7,34261.0,15.7045,15.7481,15.7045,15.7481,34261.0
2020-01-28 12:00:00,21.7,21.72,21.68,21.69,41563.0,15.7481,15.7626,15.7336,15.7408,41563.0
2020-01-28 12:05:00,21.69,21.7,21.66,21.66,52558.0,15.7408,15.7481,15.719,15.719,52558.0
2020-01-28 12:10:00,21.67,21.69,21.66,21.67,35525.0,15.7263,15.7408,15.719,15.7263,35525.0
2020-01-28 12:15:00,21.67,21.71,21.65,21.71,41345.0,15.7263,15.7553,15.7118,15.7553,41345.0
2020-01-28 12:20:00,21.71,21.73,21.7,21.71,58346.0,15.7553,15.7698,15.7481,15.7553,58346.0
2020-01-28 12:25:00,21.72,21.74,21.7,21.74,48905.0,15.7626,15.7771,15.7481,15.7771,48905.0
2020-01-28 12:30:00,21.74,21.74,21.71,21.72,74431.0,15.7771,15.7771,15.7553,15.7626,74431.0
2020-01-28 12:35:00,21.72,21.72,21.67,21.67,125722.0,15.7626,15.7626,15.7263,15.7263,125722.0
2020-01-28 12:40:00,21.68,21.71,21.66,21.7,55739.0,15.7336,15.7553,15.719,15.7481,55739.0
2020-01-28 12:45:00,21.7,21.73,21.69,21.72,41465.0,15.7481,15.7698,15.7408,15.7626,41465.0
2020-01-28 12:50:00,21.71,21.74,21.71,21.74,39741.0,15.7553,15.7771,15.7553,15.7771,39741.0
2020-01-28 12:55:00,21.74,21.75,21.73,21.74,49383.0,15.7771,15.7844,15.7698,15.7771,49383.0
2020-01-28 13:00:00,21.75,21.75,21.69,21.7,58316.0,15.7844,15.7844,15.7408,15.7481,58316.0
2020-01-28 13:05:00,21.7,21.71,21.69,21.7,31119.0,15.7481,15.7553,15.7408,15.7481,31119.0
2020-01-28 13:10:00,21.7,21.7,21.68,21.69,41834.0,15.7481,15.7481,15.7336,15.7408,41834.0
2020-01-28 13:15:00,21.69,21.69,21.66,21.67,28356.0,15.7408,15.7408,15.719,15.7263,28356.0
2020-01-28 13:20:00,21.68,21.68,21.65,21.67,73714.0,15.7336,15.7336,15.7118,15.7263,73714.0
2020-01-28 13:25:00,21.67,21.68,21.65,21.66,32819.0,15.7263,15.7336,15.7118,15.719,32819.0
2020-01-28 13:30:00,21.66,21.68,21.64,21.66,63837.0,15.719,15.7336,15.7045,15.719,63837.0
2020-01-28 13:35:00,21.66,21.66,21.64,21.64,34328.0,15.719,15.719,15.7045,15.7045,34328.0
2020-01-28 13:40:00,21.64,21.67,21.64,21.66,56249.0,15.7045,15.7263,15.7045,15.719,56249.0
2020-01-28 13:45:00,21.66,21.68,21.65,21.65,30965.0,15.719,15.7336,15.7118,15.7118,30965.0
2020-01-28 13:50:00,21.66,21.68,21.65,21.66,168684.0,15.719,15.7336,15.7118,15.719,168684.0
2020-01-28 13:55:00,21.66,21.68,21.65,21.67,47617.0,15.719,15.7336,15.7118,15.7263,47617.0
2020-01-28 14:00:00,21.67,21.67,21.66,21.67,15680.0,15.7263,15.7263,15.719,15.7263,15680.0
2020-01-28 14:05:00,21.67,21.69,21.66,21.68,38258.0,15.7263,15.7408,15.719,15.7336,38258.0
2020-01-28 14:10:00,21.68,21.7,21.68,21.7,38106.0,15.7336,15.7481,15.7336,15.7481,38106.0
2020-01-28 14:15:00,21.7,21.72,21.68,21.71,40779.0,15.7481,15.7626,15.7336,15.7553,40779.0
2020-01-28 14:20:00,21.71,21.73,21.7,21.71,46061.0,15.7553,15.7698,15.7481,15.7553,46061.0
2020-01-28 14:25:00,21.71,21.72,21.67,21.68,92631.0,15.7553,15.7626,15.7263,15.7336,92631.0
2020-01-28 14:30:00,21.68,21.7,21.67,21.69,34016.0,15.7336,15.7481,15.7263,15.7408,34016.0
2020-01-28 14:35:00,21.69,21.71,21.69,21.7,114661.0,15.7408,15.7553,15.7408,15.7481,114661.0
2020-01-28 14:40:00,21.7,21.7,21.69,21.7,37288.0,15.7481,15.7481,15.7408,15.7481,37288.0
2020-01-28 14:45:00,21.7,21.71,21.67,21.68,139943.0,15.7481,15.7553,15.7263,15.7336,139943.0
2020-01-28 14:50:00,21.68,21.69,21.67,21.68,37766.0,15.7336,15.7408,15.7263,15.7336,37766.0
2020-01-28 14:55:00,21.68,21.68,21.64,21.64,62523.0,15.7336,15.7336,15.7045,15.7045,62523.0
2020-01-28 15:00:00,21.64,21.66,21.64,21.64,106971.0,15.7045,15.719,15.7045,15.7045,106971.0
2020-01-28 15:05:00,21.64,21.66,21.63,21.65,72993.0,15.7045,15.719,15.6973,15.7118,72993.0
2020-01-28 15:10:00,21.66,21.66,21.63,21.63,67500.0,15.719,15.719,15.6973,15.6973,67500.0
2020-01-28 15:15:00,21.64,21.65,21.63,21.64,188743.0,15.7045,15.7118,15.6973,15.7045,188743.0
2020-01-28 15:20:00,21.64,21.66,21.64,21.66,96947.0,15.7045,15.719,15.7045,15.719,96947.0
2020-01-28 15:25:00,21.66,21.66,21.64,21.66,88834.0,15.719,15.719,15.7045,15.719,88834.0
2020-01-28 15:30:00,21.66,21.7,21.65,21.68,165824.0,15.719,15.7481,15.7118,15.7336,165824.0
2020-01-28 15:35:00,21.68,21.69,21.67,21.68,139251.0,15.7336,15.7408,15.7263,15.7336,139251.0
2020-01-28 15:40:00,21.68,21.69,21.67,21.67,131244.0,15.7336,15.7408,15.7263,15.7263,131244.0
2020-01-28 15:45:00,21.67,21.68,21.63,21.65,181079.0,15.7263,15.7336,15.6973,15.7118,181079.0
2020-01-28 15:50:00,21.64,21.65,21.63,21.64,190686.0,15.7045,15.7118,15.6973,15.7045,190686.0
2020-01-28 15:55:00,21.64,21.65,21.63,21.64,423766.0,15.7045,15.7118,15.6973,15.7045,423766.0
2020-01-29 09:30:00,21.71,21.8,21.7,21.73,176657.0,15.7553,15.8206,15.7481,15.7698,176657.0
2020-01-29 09:35:00,21.73,21.76,21.7,21.71,209976.0,15.7698,15.7916,15.7481,15.7553,209976.0
2020-01-29 09:40:00,21.71,21.73,21.69,21.73,58762.0,15.7553,15.7698,15.7408,15.7698,58762.0
2020-01-29 09:45:00,21.73,21.76,21.71,21.71,101640.0,15.7698,15.7916,15.7553,15.7553,101640.0
2020-01-29 09:50:00,21.71,21.79,21.7,21.75,160190.0,15.7553,15.8134,15.7481,15.7844,160190.0
2020-01-29 09:55:00,21.75,21.75,21.65,21.7,64288.0,15.7844,15.7844,15.7118,15.7481,64288.0
2020-01-29 10:00:00,21.7,21.7,21.65,21.66,135203.0,15.7481,15.7481,15.7118,15.719,135203.0
2020-01-29 10:05:00,21.66,21.69,21.63,21.67,103478.0,15.719,15.7408,15.6973,15.7263,103478.0
2020-01-29 10:10:00,21.67,21.7,21.61,21.69,138629.0,15.7263,15.7481,15.6828,15.7408,138629.0
2020-01-29 10:15:00,21.7,21.78,21.69,21.76,136625.0,15.7481,15.8061,15.7408,15.7916,136625.0
2020-01-29 10:20:00,21.77,21.77,21.71,21.71,81310.0,15.7989,15.7989,15.7553,15.7553,81310.0
2020-01-29 10:25:00,21.71,21.75,21.68,21.73,53568.0,15.7553,15.7844,15.7336,15.7698,53568.0
2020-01-29 10:30:00,21.72,21.72,21.63,21.64,85568.0,15.7626,15.7626,15.6973,15.7045,85568.0
2020-01-29 10:35:00,21.64,21.68,21.63,21.68,53784.0,15.7045,15.7336,15.6973,15.7336,53784.0
2020-01-29 10:40:00,21.68,21.71,21.67,21.68,45600.0,15.7336,15.7553,15.7263,15.7336,45600.0
2020-01-29 10:45:00,21.68,21.71,21.67,21.69,45060.0,15.7336,15.7553,15.7263,15.7408,45060.0
2020-01-29 10:50:00,21.69,21.71,21.66,21.69,48032.0,15.7408,15.7553,15.719,15.7408,48032.0
2020-01-29 10:55:00,21.69,21.69,21.66,21.67,32487.0,15.7408,15.7408,15.719,15.7263,32487.0
2020-01-29 11:00:00,21.67,21.7,21.66,21.7,78037.0,15.7263,15.7481,15.719,15.7481,78037.0
2020-01-29 11:05:00,21.7,21.7,21.67,21.69,42685.0,15.7481,15.7481,15.7263,15.7408,42685.0
2020-01-29 11:10:00,21.69,21.69,21.63,21.65,89321.0,15.7408,15.7408,15.6973,15.7118,89321.0
2020-01-29 11:15:00,21.66,21.66,21.62,21.63,99379.0,15.719,15.719,15.69,15.6973,99379.0
2020-01-29 11:20:00,21.63,21.67,21.62,21.67,90231.0,15.6973,15.7263,15.69,15.7263,90231.0
2020-01-29 11:25:00,21.67,21.68,21.63,21.66,100417.0,15.7263,15.7336,15.6973,15.719,100417.0
2020-01-29 11:30:00,21.66,21.68,21.61,21.61,56332.0,15.719,15.7336,15.6828,15.6828,56332.0
2020-01-29 11:35:00,21.62,21.64,21.61,21.63,80641.0,15.69,15.7045,15.6828,15.6973,80641.0
2020-01-29 11:40:00,21.63,21.63,21.61,21.62,38050.0,15.6973,15.6973,15.6828,15.69,38050.0
2020-01-29 11:45:00,21.62,21.64,21.61,21.64,34104.0,15.69,15.7045,15.6828,15.7045,34104.0
2020-01-29 11:50:00,21.63,21.66,21.62,21.65,88694.0,15.6973,15.719,15.69,15.7118,88694.0
2020-01-29 11:55:00,21.65,21.66,21.62,21.63,52880.0,15.7118,15.719,15.69,15.6973,52880.0
2020-01-29 12:00:00,21.62,21.63,21.6,21.63,58716.0,15.69,15.6973,15.6755,15.6973,58716.0
2020-01-29 12:05:00,21.63,21.63,21.61,21.62,60325.0,15.6973,15.6973,15.6828,15.69,60325.0
2020-01-29 12:10:00,21.62,21.63,21.61,21.63,35634.0,15.69,15.6973,15.6828,15.6973,35634.0
2020-01-29 12:15:00,21.63,21.64,21.62,21.63,59766.0,15.6973,15.7045,15.69,15.6973,59766.0
2020-01-29 12:20:00,21.64,21.64,21.6,21.6,108821.0,15.7045,15.7045,15.6755,15.6755,108821.0
2020-01-29 12:25:00,21.61,21.63,21.59,21.63,83054.0,15.6828,15.6973,15.6682,15.6973,83054.0
2020-01-29 12:30:00,21.63,21.63,21.59,21.6,50715.0,15.6973,15.6973,15.6682,15.6755,50715.0
2020-01-29 12:35:00,21.6,21.6,21.56,21.56,59276.0,15.6755,15.6755,15.6465,15.6465,59276.0
2020-01-29 12:40:00,21.57,21.57,21.55,21.57,69062.0,15.6537,15.6537,15.6392,15.6537,69062.0
2020-01-29 12:45:00,21.57,21.59,21.54,21.55,58903.0,15.6537,15.6682,15.632,15.6392,58903.0
2020-01-29 12:50:00,21.55,21.55,21.52,21.52,116481.0,15.6392,15.6392,15.6174,15.6174,116481.0
2020-01-29 12:55:00,21.52,21.53,21.48,21.48,87806.0,15.6174,15.6247,15.5884,15.5884,87806.0
2020-01-29 13:00:00,21.48,21.49,21.46,21.46,53045.0,15.5884,15.5957,15.5739,15.5739,53045.0
2020-01-29 13:05:00,21.46,21.46,21.44,21.44,27237.0,15.5739,15.5739,15.5594,15.5594,27237.0
2020-01-29 13:10:00,21.44,21.45,21.4,21.4,84248.0,15.5594,15.5666,15.5304,15.5304,84248.0
2020-01-29 13:15:00,21.4,21.42,21.38,21.42,56882.0,15.5304,15.5449,15.5158,15.5449,56882.0
2020-01-29 13:20:00,21.41,21.46,21.41,21.46,66013.0,15.5376,15.5739,15.5376,15.5739,66013.0
2020-01-29 13:25:00,21.46,21.47,21.45,21.46,53923.0,15.5739,15.5812,15.5666,15.5739,53923.0
2020-01-29 13:30:00,21.46,21.5,21.45,21.49,97373.0,15.5739,15.6029,15.5666,15.5957,97373.0
2020-01-29 13:35:00,21.5,21.5,21.46,21.46,39049.0,15.6029,15.6029,15.5739,15.5739,39049.0
2020-01-29 13:40:00,21.46,21.49,21.44,21.44,132335.0,15.5739,15.5957,15.5594,15.5594,132335.0
2020-01-29 13:45:00,21.45,21.46,21.44,21.46,68739.0,15.5666,15.5739,15.5594,15.5739,68739.0
2020-01-29 13:50:00,21.45,21.46,21.43,21.44,182002.0,15.5666,15.5739,15.5521,15.5594,182002.0
2020-01-29 13:55:00,21.43,21.49,21.41,21.49,184432.0,15.5521,15.5957,15.5376,15.5957,184432.0
2020-01-29 14:00:00,21.48,21.49,21.45,21.48,36038.0,15.5884,15.5957,15.5666,15.5884,36038.0
2020-01-29 14:05:00,21.48,21.49,21.44,21.44,96101.0,15.5884,15.5957,15.5594,15.5594,96101.0
2020-01-29 14:10:00,21.44,21.49,21.44,21.49,96641.0,15.5594,15.5957,15.5594,15.5957,96641.0
2020-01-29 14:15:00,21.49,21.51,21.48,21.48,75232.0,15.5957,15.6102,15.5884,15.5884,75232.0
2020-01-29 14:20:00,21.48,21.51,21.47,21.47,88030.0,15.5884,15.6102,15.5812,15.5812,88030.0
2020-01-29 14:25:00,21.47,21.48,21.45,21.47,81045.0,15.5812,15.5884,15.5666,15.5812,81045.0
2020-01-29 14:30:00,21.46,21.49,21.45,21.45,68872.0,15.5739,15.5957,15.5666,15.5666,68872.0
2020-01-29 14:35:00,21.45,21.45,21.41,21.42,70787.0,15.5666,15.5666,15.5376,15.5449,70787.0
2020-01-29 14:40:00,21.42,21.43,21.41,21.41,88270.0,15.5449,15.5521,15.5376,15.5376,88270.0
2020-01-29 14:45:00,21.42,21.42,21.39,21.41,93465.0,15.5449,15.5449,15.5231,15.5376,93465.0
2020-01-29 14:50:00,21.41,21.41,21.37,21.37,61300.0,15.5376,15.5376,15.5086,15.5086,61300.0
2020-01-29 14:55:00,21.38,21.38,21.36,21.37,101875.0,15.5158,15.5158,15.5013,15.5086,101875.0
2020-01-29 15:00:00,21.36,21.38,21.33,21.36,161541.0,15.5013,15.5158,15.4796,15.5013,161541.0
2020-01-29 15:05:00,21.36,21.38,21.34,21.34,118089.0,15.5013,15.5158,15.4868,15.4868,118089.0
2020-01-29 15:10:00,21.34,21.34,21.25,21.26,313578.0,15.4868,15.4868,15.4215,15.4288,313578.0
2020-01-29 15:15:00,21.25,21.3,21.25,21.29,146950.0,15.4215,15.4578,15.4215,15.4505,146950.0
2020-01-29 15:20:00,21.3,21.3,21.26,21.28,142182.0,15.4578,15.4578,15.4288,15.4433,142182.0
2020-01-29 15:25:00,21.28,21.32,21.27,21.29,180430.0,15.4433,15.4723,15.436,15.4505,180430.0
2020-01-29 15:30:00,21.29,21.32,21.28,21.29,793354.0,15.4505,15.4723,15.4433,15.4505,793354.0
2020-01-29 15:35:00,21.3,21.3,21.23,21.23,370317.0,15.4578,15.4578,15.407,15.407,370317.0
2020-01-29 15:40:00,21.23,21.24,21.19,21.2,217740.0,15.407,15.4142,15.378,15.3852,217740.0
2020-01-29 15:45:00,21.2,21.21,21.18,21.18,268161.0,15.3852,15.3925,15.3707,15.3707,268161.0
2020-01-29 15:50:00,21.18,21.2,21.15,21.17,363888.0,15.3707,15.3852,15.3489,15.3634,363888.0
2020-01-29 15:55:00,21.17,21.19,21.11,21.15,1255262.0,15.3634,15.378,15.3199,15.3489,1255262.0
2020-01-30 09:30:00,21.1,21.19,21.05,21.1,418252.0,15.3126,15.378,15.2764,15.3126,418252.0
2020-01-30 09:35:00,21.1,21.14,21.08,21.12,274795.0,15.3126,15.3417,15.2981,15.3272,274795.0
2020-01-30 09:40:00,21.12,21.14,21.07,21.13,178638.0,15.3272,15.3417,15.2909,15.3344,178638.0
2020-01-30 09:45:00,21.14,21.24,21.12,21.21,377394.0,15.3417,15.4142,15.3272,15.3925,377394.0
2020-01-30 09:50:00,21.2,21.21,21.14,21.19,117641.0,15.3852,15.3925,15.3417,15.378,117641.0
2020-01-30 09:55:00,21.19,21.2,21.14,21.17,146061.0,15.378,15.3852,15.3417,15.3634,146061.0
2020-01-30 10:00:00,21.16,21.17,21.11,21.12,223598.0,15.3562,15.3634,15.3199,15.3272,223598.0
2020-01-30 10:05:00,21.12,21.14,21.06,21.12,147130.0,15.3272,15.3417,15.2836,15.3272,147130.0
2020-01-30 10:10:00,21.12,21.12,21.0,21.0,136491.0,15.3272,15.3272,15.2401,15.2401,136491.0
2020-01-30 10:15:00,21.0,21.01,20.97,21.0,136042.0,15.2401,15.2473,15.2183,15.2401,136042.0
2020-01-30 10:20:00,20.99,21.05,20.98,21.05,89400.0,15.2328,15.2764,15.2256,15.2764,89400.0
2020-01-30 10:25:00,21.05,21.06,21.02,21.06,94112.0,15.2764,15.2836,15.2546,15.2836,94112.0
2020-01-30 10:30:00,21.06,21.07,20.97,21.0,133893.0,15.2836,15.2909,15.2183,15.2401,133893.0
2020-01-30 10:35:00,21.0,21.0,20.93,20.93,101930.0,15.2401,15.2401,15.1893,15.1893,101930.0
2020-01-30 10:40:00,20.93,20.93,20.9,20.9,83591.0,15.1893,15.1893,15.1675,15.1675,83591.0
2020-01-30 10:45:00,20.9,20.9,20.83,20.84,141882.0,15.1675,15.1675,15.1167,15.124,141882.0
2020-01-30 10:50:00,20.84,20.87,20.83,20.86,121181.0,15.124,15.1457,15.1167,15.1385,121181.0
2020-01-30 10:55:00,20.86,20.9,20.85,20.86,155770.0,15.1385,15.1675,15.1312,15.1385,155770.0
2020-01-30 11:00:00,20.86,20.86,20.81,20.82,126234.0,15.1385,15.1385,15.1022,15.1094,126234.0
2020-01-30 11:05:00,20.81,20.84,20.8,20.82,250121.0,15.1022,15.124,15.0949,15.1094,250121.0
2020-01-30 11:10:00,20.81,20.88,20.81,20.86,216076.0,15.1022,15.153,15.1022,15.1385,216076.0
2020-01-30 11:15:00,20.86,20.87,20.82,20.85,339017.0,15.1385,15.1457,15.1094,15.1312,339017.0
2020-01-30 11:20:00,20.85,20.91,20.84,20.89,398067.0,15.1312,15.1748,15.124,15.1602,398067.0
2020-01-30 11:25:00,20.89,20.96,20.89,20.91,185734.0,15.1602,15.211,15.1602,15.1748,185734.0
2020-01-30 11:30:00,20.92,20.92,20.87,20.88,151415.0,15.182,15.182,15.1457,15.153,151415.0
2020-01-30 11:35:00,20.87,20.88,20.84,20.85,184556.0,15.1457,15.153,15.124,15.1312,184556.0
2020-01-30 11:40:00,20.85,20.89,20.85,20.87,129375.0,15.1312,15.1602,15.1312,15.1457,129375.0
2020-01-30 11:45:00,20.86,20.87,20.84,20.86,145876.0,15.1385,15.1457,15.124,15.1385,145876.0
2020-01-30 11:50:00,20.87,20.88,20.84,20.88,153911.0,15.1457,15.153,15.124,15.153,153911.0
2020-01-30 11:55:00,20.88,20.88,20.82,20.82,238092.0,15.153,15.153,15.1094,15.1094,238092.0
2020-01-30 12:00:00,20.82,20.86,20.82,20.83,80353.0,15.1094,15.1385,15.1094,15.1167,80353.0
2020-01-30 12:05:00,20.84,20.84,20.79,20.82,97252.0,15.124,15.124,15.0877,15.1094,97252.0
2020-01-30 12:10:00,20.82,20.84,20.8,20.8,126962.0,15.1094,15.124,15.0949,15.0949,126962.0
2020-01-30 12:15:00,20.81,20.82,20.79,20.8,100253.0,15.1022,15.1094,15.0877,15.0949,100253.0
2020-01-30 12:20:00,20.8,20.81,20.8,20.81,129303.0,15.0949,15.1022,15.0949,15.1022,129303.0
2020-01-30 12:25:00,20.8,20.81,20.8,20.8,111158.0,15.0949,15.1022,15.0949,15.0949,111158.0
2020-01-30 12:30:00,20.8,20.81,20.75,20.76,270672.0,15.0949,15.1022,15.0586,15.0659,270672.0
2020-01-30 12:35:00,20.75,20.81,20.74,20.8,242278.0,15.0586,15.1022,15.0514,15.0949,242278.0
2020-01-30 12:40:00,20.8,20.81,20.79,20.8,136616.0,15.0949,15.1022,15.0877,15.0949,136616.0
2020-01-30 12:45:00,20.8,20.82,20.79,20.82,398215.0,15.0949,15.1094,15.0877,15.1094,398215.0
2020-01-30 12:50:00,20.82,20.86,20.81,20.86,99106.0,15.1094,15.1385,15.1022,15.1385,99106.0
2020-01-30 12:55:00,20.85,20.86,20.83,20.85,83254.0,15.1312,15.1385,15.1167,15.1312,83254.0
2020-01-30 13:00:00,20.85,20.88,20.84,20.87,96934.0,15.1312,15.153,15.124,15.1457,96934.0
2020-01-30 13:05:00,20.86,20.87,20.84,20.85,74211.0,15.1385,15.1457,15.124,15.1312,74211.0
2020-01-30 13:10:00,20.85,20.88,20.84,20.86,144901.0,15.1312,15.153,15.124,15.1385,144901.0
2020-01-30 13:15:00,20.86,20.9,20.85,20.89,117667.0,15.1385,15.1675,15.1312,15.1602,117667.0
2020-01-30 13:20:00,20.89,20.91,20.88,20.9,179373.0,15.1602,15.1748,15.153,15.1675,179373.0
2020-01-30 13:25:00,20.91,20.91,20.9,20.91,83417.0,15.1748,15.1748,15.1675,15.1748,83417.0
2020-01-30 13:30:00,20.91,20.99,20.9,20.96,260117.0,15.1748,15.2328,15.1675,15.211,260117.0
2020-01-30 13:35:00,20.96,20.97,20.92,20.92,112791.0,15.211,15.2183,15.182,15.182,112791.0
2020-01-30 13:40:00,20.92,20.94,20.92,20.94,55378.0,15.182,15.1965,15.182,15.1965,55378.0
2020-01-30 13:45:00,20.94,20.96,20.93,20.94,91750.0,15.1965,15.211,15.1893,15.1965,91750.0
2020-01-30 13:50:00,20.93,20.94,20.92,20.94,99313.0,15.1893,15.1965,15.182,15.1965,99313.0
2020-01-30 13:55:00,20.94,20.96,20.93,20.94,97024.0,15.1965,15.211,15.1893,15.1965,97024.0
2020-01-30 14:00:00,20.94,20.94,20.9,20.91,181953.0,15.1965,15.1965,15.1675,15.1748,181953.0
2020-01-30 14:05:00,20.9,20.91,20.88,20.89,81112.0,15.1675,15.1748,15.153,15.1602,81112.0
2020-01-30 14:10:00,20.88,20.91,20.88,20.89,82302.0,15.153,15.1748,15.153,15.1602,82302.0
2020-01-30 14:15:00,20.89,20.91,20.88,20.91,91114.0,15.1602,15.1748,15.153,15.1748,91114.0
2020-01-30 14:20:00,20.9,20.91,20.89,20.89,51962.0,15.1675,15.1748,15.1602,15.1602,51962.0
2020-01-30 14:25:00,20.89,20.9,20.88,20.89,94347.0,15.1602,15.1675,15.153,15.1602,94347.0
2020-01-30 14:30:00,20.89,20.94,20.88,20.94,218857.0,15.1602,15.1965,15.153,15.1965,218857.0
2020-01-30 14:35:00,20.94,20.96,20.93,20.96,147848.0,15.1965,15.211,15.1893,15.211,147848.0
2020-01-30 14:40:00,20.96,21.05,20.93,20.96,367557.0,15.211,15.2764,15.1893,15.211,367557.0
2020-01-30 14:45:00,20.96,21.03,20.94,20.98,448346.0,15.211,15.2618,15.1965,15.2256,448346.0
2020-01-30 14:50:00,20.99,21.01,20.97,20.99,219298.0,15.2328,15.2473,15.2183,15.2328,219298.0
2020-01-30 14:55:00,20.99,21.04,20.98,21.0,200143.0,15.2328,15.2691,15.2256,15.2401,200143.0
2020-01-30 15:00:00,21.0,21.1,20.99,21.1,649661.0,15.2401,15.3126,15.2328,15.3126,649661.0
2020-01-30 15:05:00,21.1,21.11,21.07,21.07,303754.0,15.3126,15.3199,15.2909,15.2909,303754.0
2020-01-30 15:10:00,21.07,21.1,21.03,21.05,388941.0,15.2909,15.3126,15.2618,15.2764,388941.0
2020-01-30 15:15:00,21.05,21.09,21.03,21.06,338126.0,15.2764,15.3054,15.2618,15.2836,338126.0
2020-01-30 15:20:00,21.07,21.12,21.06,21.09,277657.0,15.2909,15.3272,15.2836,15.3054,277657.0
2020-01-30 15:25:00,21.1,21.17,21.09,21.13,352110.0,15.3126,15.3634,15.3054,15.3344,352110.0
2020-01-30 15:30:00,21.13,21.13,21.08,21.1,600260.0,15.3344,15.3344,15.2981,15.3126,600260.0
2020-01-30 15:35:00,21.1,21.17,21.1,21.13,446329.0,15.3126,15.3634,15.3126,15.3344,446329.0
2020-01-30 15:40:00,21.13,21.21,21.12,21.17,673118.0,15.3344,15.3925,15.3272,15.3634,673118.0
2020-01-30 15:45:00,21.17,21.25,21.17,21.25,474068.0,15.3634,15.4215,15.3634,15.4215,474068.0
2020-01-30 15:50:00,21.25,21.28,21.22,21.22,796684.0,15.4215,15.4433,15.3997,15.3997,796684.0
2020-01-30 15:55:00,21.23,21.3,21.22,21.27,1467463.0,15.407,15.4578,15.3997,15.436,1467463.0
2020-01-31 09:30:00,20.98,21.07,20.89,20.96,261252.0,15.2256,15.2909,15.1602,15.211,261252.0
2020-01-31 09:35:00,20.96,21.0,20.88,20.98,124402.0,15.211,15.2401,15.153,15.2256,124402.0
2020-01-31 09:40:00,20.98,20.99,20.93,20.94,149560.0,15.2256,15.2328,15.1893,15.1965,149560.0
2020-01-31 09:45:00,20.95,20.99,20.91,20.98,99480.0,15.2038,15.2328,15.1748,15.2256,99480.0
2020-01-31 09:50:00,20.98,21.0,20.92,20.96,129155.0,15.2256,15.2401,15.182,15.211,129155.0
2020-01-31 09:55:00,20.97,21.04,20.96,21.02,89354.0,15.2183,15.2691,15.211,15.2546,89354.0
2020-01-31 10:00:00,21.02,21.02,20.95,20.98,121307.0,15.2546,15.2546,15.2038,15.2256,121307.0
2020-01-31 10:05:00,20.99,21.0,20.91,20.93,168144.0,15.2328,15.2401,15.1748,15.1893,168144.0
2020-01-31 10:10:00,20.93,21.01,20.9,20.92,103624.0,15.1893,15.2473,15.1675,15.182,103624.0
2020-01-31 10:15:00,20.91,20.94,20.88,20.93,71453.0,15.1748,15.1965,15.153,15.1893,71453.0
2020-01-31 10:20:00,20.93,20.97,20.92,20.92,80213.0,15.1893,15.2183,15.182,15.182,80213.0
2020-01-31 10:25:00,20.92,20.93,20.86,20.87,117287.0,15.182,15.1893,15.1385,15.1457,117287.0
2020-01-31 10:30:00,20.88,20.89,20.83,20.83,92611.0,15.153,15.1602,15.1167,15.1167,92611.0
2020-01-31 10:35:00,20.83,20.83,20.8,20.82,59006.0,15.1167,15.1167,15.0949,15.1094,59006.0
2020-01-31 10:40:00,20.82,20.82,20.78,20.8,144649.0,15.1094,15.1094,15.0804,15.0949,144649.0
2020-01-31 10:45:00,20.8,20.81,20.75,20.77,87888.0,15.0949,15.1022,15.0586,15.0732,87888.0
2020-01-31 10:50:00,20.77,20.77,20.71,20.72,150129.0,15.0732,15.0732,15.0296,15.0369,150129.0
2020-01-31 10:55:00,20.72,20.76,20.72,20.75,140508.0,15.0369,15.0659,15.0369,15.0586,140508.0
2020-01-31 11:00:00,20.75,20.78,20.73,20.76,107565.0,15.0586,15.0804,15.0441,15.0659,107565.0
2020-01-31 11:05:00,20.75,20.75,20.68,20.69,111382.0,15.0586,15.0586,15.0078,15.0151,111382.0
2020-01-31 11:10:00,20.68,20.71,20.65,20.65,93684.0,15.0078,15.0296,14.9861,14.9861,93684.0
2020-01-31 11:15:00,20.64,20.72,20.6,20.7,240293.0,14.9788,15.0369,14.9498,15.0224,240293.0
2020-01-31 11:20:00,20.69,20.69,20.66,20.69,84129.0,15.0151,15.0151,14.9933,15.0151,84129.0
2020-01-31 11:25:00,20.68,20.72,20.66,20.69,114059.0,15.0078,15.0369,14.9933,15.0151,114059.0
2020-01-31 11:30:00,20.7,20.8,20.69,20.8,161914.0,15.0224,15.0949,15.0151,15.0949,161914.0
2020-01-31 11:35:00,20.8,20.84,20.72,20.73,186351.0,15.0949,15.124,15.0369,15.0441,186351.0
2020-01-31 11:40:00,20.73,20.82,20.73,20.8,137407.0,15.0441,15.1094,15.0441,15.0949,137407.0
2020-01-31 11:45:00,20.8,20.84,20.78,20.79,78788.0,15.0949,15.124,15.0804,15.0877,78788.0
2020-01-31 11:50:00,20.79,20.79,20.73,20.77,101316.0,15.0877,15.0877,15.0441,15.0732,101316.0
2020-01-31 11:55:00,20.77,20.78,20.72,20.78,259813.0,15.0732,15.0804,15.0369,15.0804,259813.0
2020-01-31 12:00:00,20.78,20.81,20.77,20.78,86584.0,15.0804,15.1022,15.0732,15.0804,86584.0
2020-01-31 12:05:00,20.78,20.78,20.71,20.73,92733.0,15.0804,15.0804,15.0296,15.0441,92733.0
2020-01-31 12:10:00,20.72,20.74,20.68,20.68,66485.0,15.0369,15.0514,15.0078,15.0078,66485.0
2020-01-31 12:15:00,20.68,20.7,20.66,20.68,66239.0,15.0078,15.0224,14.9933,15.0078,66239.0
2020-01-31 12:20:00,20.69,20.69,20.67,20.68,48787.0,15.0151,15.0151,15.0006,15.0078,48787.0
2020-01-31 12:25:00,20.68,20.71,20.68,20.7,85965.0,15.0078,15.0296,15.0078,15.0224,85965.0
2020-01-31 12:30:00,20.69,20.7,20.67,20.68,74739.0,15.0151,15.0224,15.0006,15.0078,74739.0
2020-01-31 12:35:00,20.68,20.68,20.64,20.66,116567.0,15.0078,15.0078,14.9788,14.9933,116567.0
2020-01-31 12:40:00,20.65,20.68,20.62,20.67,117256.0,14.9861,15.0078,14.9643,15.0006,117256.0
2020-01-31 12:45:00,20.67,20.68,20.61,20.61,59441.0,15.0006,15.0078,14.957,14.957,59441.0
2020-01-31 12:50:00,20.61,20.64,20.58,20.63,156699.0,14.957,14.9788,14.9353,14.9716,156699.0
2020-01-31 12:55:00,20.63,20.65,20.61,20.63,205403.0,14.9716,14.9861,14.957,14.9716,205403.0
2020-01-31 13:00:00,20.64,20.68,20.63,20.65,106368.0,14.9788,15.0078,14.9716,14.9861,106368.0
2020-01-31 13:05:00,20.66,20.66,20.61,20.63,151484.0,14.9933,14.9933,14.957,14.9716,151484.0
2020-01-31 13:10:00,20.63,20.65,20.62,20.63,137236.0,14.9716,14.9861,14.9643,14.9716,137236.0
2020-01-31 13:15:00,20.63,20.65,20.6,20.61,80200.0,14.9716,14.9861,14.9498,14.957,80200.0
2020-01-31 13:20:00,20.6,20.65,20.58,20.64,92396.0,14.9498,14.9861,14.9353,14.9788,92396.0
2020-01-31 13:25:00,20.65,20.69,20.64,20.69,111420.0,14.9861,15.0151,14.9788,15.0151,111420.0
2020-01-31 13:30:00,20.69,20.69,20.65,20.69,84678.0,15.0151,15.0151,14.9861,15.0151,84678.0
2020-01-31 13:35:00,20.69,20.7,20.66,20.68,61086.0,15.0151,15.0224,14.9933,15.0078,61086.0
2020-01-31 13:40:00,20.68,20.7,20.64,20.64,79304.0,15.0078,15.0224,14.9788,14.9788,79304.0
2020-01-31 13:45:00,20.64,20.7,20.63,20.7,185198.0,14.9788,15.0224,14.9716,15.0224,185198.0
2020-01-31 13:50:00,20.7,20.7,20.65,20.69,135014.0,15.0224,15.0224,14.9861,15.0151,135014.0
2020-01-31 13:55:00,20.69,20.7,20.64,20.65,49705.0,15.0151,15.0224,14.9788,14.9861,49705.0
2020-01-31 14:00:00,20.66,20.73,20.65,20.73,74175.0,14.9933,15.0441,14.9861,15.0441,74175.0
2020-01-31 14:05:00,20.73,20.76,20.71,20.75,97668.0,15.0441,15.0659,15.0296,15.0586,97668.0
2020-01-31 14:10:00,20.75,20.78,20.74,20.75,58177.0,15.0586,15.0804,15.0514,15.0586,58177.0
2020-01-31 14:15:00,20.75,20.77,20.72,20.77,70946.0,15.0586,15.0732,15.0369,15.0732,70946.0
2020-01-31 14:20:00,20.77,20.78,20.74,20.75,184351.0,15.0732,15.0804,15.0514,15.0586,184351.0
2020-01-31 14:25:00,20.75,20.77,20.75,20.76,79275.0,15.0586,15.0732,15.0586,15.0659,79275.0
2020-01-31 14:30:00,20.76,20.85,20.75,20.84,148323.0,15.0659,15.1312,15.0586,15.124,148323.0
2020-01-31 14:35:00,20.84,20.86,20.82,20.85,281428.0,15.124,15.1385,15.1094,15.1312,281428.0
2020-01-31 14:40:00,20.84,20.86,20.79,20.8,149868.0,15.124,15.1385,15.0877,15.0949,149868.0
2020-01-31 14:45:00,20.8,20.82,20.75,20.76,83682.0,15.0949,15.1094,15.0586,15.0659,83682.0
2020-01-31 14:50:00,20.76,20.77,20.74,20.76,72727.0,15.0659,15.0732,15.0514,15.0659,72727.0
2020-01-31 14:55:00,20.75,20.79,20.74,20.76,59765.0,15.0586,15.0877,15.0514,15.0659,59765.0
2020-01-31 15:00:00,20.76,20.76,20.74,20.75,134900.0,15.0659,15.0659,15.0514,15.0586,134900.0
2020-01-31 15:05:00,20.75,20.77,20.71,20.72,116063.0,15.0586,15.0732,15.0296,15.0369,116063.0
2020-01-31 15:10:00,20.71,20.72,20.68,20.7,65725.0,15.0296,15.0369,15.0078,15.0224,65725.0
2020-01-31 15:15:00,20.7,20.74,20.68,20.73,97679.0,15.0224,15.0514,15.0078,15.0441,97679.0
2020-01-31 15:20:00,20.73,20.74,20.7,20.73,107806.0,15.0441,15.0514,15.0224,15.0441,107806.0
2020-01-31 15:25:00,20.72,20.73,20.68,20.68,102783.0,15.0369,15.0441,15.0078,15.0078,102783.0
2020-01-31 15:30:00,20.69,20.72,20.66,20.71,138142.0,15.0151,15.0369,14.9933,15.0296,138142.0
2020-01-31 15:35:00,20.71,20.71,20.67,20.69,157986.0,15.0296,15.0296,15.0006,15.0151,157986.0
2020-01-31 15:40:00,20.69,20.75,20.66,20.73,300281.0,15.0151,15.0586,14.9933,15.0441,300281.0
2020-01-31 15:45:00,20.73,20.74,20.68,20.7,425134.0,15.0441,15.0514,15.0078,15.0224,425134.0
2020-01-31 15:50:00,20.69,20.71,20.68,20.7,556346.0,15.0151,15.0296,15.0078,15.0224,556346.0
2020-01-31 15:55:00,20.69,20.71,20.66,20.67,976645.0,15.0151,15.0296,14.9933,15.0006,976645.0
2020-02-03 09:30:00,20.66,20.69,20.61,20.67,195732.0,14.9933,15.0151,14.957,15.0006,195732.0
2020-02-03 09:35:00,20.68,20.7,20.59,20.59,86897.0,15.0078,15.0224,14.9425,14.9425,86897.0
2020-02-03 09:40:00,20.59,20.64,20.59,20.62,47824.0,14.9425,14.9788,14.9425,14.9643,47824.0
2020-02-03 09:45:00,20.62,20.68,20.62,20.68,65774.0,14.9643,15.0078,14.9643,15.0078,65774.0
2020-02-03 09:50:00,20.68,20.75,20.66,20.73,98385.0,15.0078,15.0586,14.9933,15.0441,98385.0
2020-02-03 09:55:00,20.73,20.75,20.7,20.73,99085.0,15.0441,15.0586,15.0224,15.0441,99085.0
2020-02-03 10:00:00,20.73,20.85,20.73,20.8,106679.0,15.0441,15.1312,15.0441,15.0949,106679.0
2020-02-03 10:05:00,20.8,20.81,20.76,20.78,111222.0,15.0949,15.1022,15.0659,15.0804,111222.0
2020-02-03 10:10:00,20.78,20.82,20.76,20.8,152056.0,15.0804,15.1094,15.0659,15.0949,152056.0
2020-02-03 10:15:00,20.8,20.89,20.8,20.89,161307.0,15.0949,15.1602,15.0949,15.1602,161307.0
2020-02-03 10:20:00,20.88,20.92,20.86,20.92,135624.0,15.153,15.182,15.1385,15.182,135624.0
2020-02-03 10:25:00,20.92,21.0,20.91,21.0,90275.0,15.182,15.2401,15.1748,15.2401,90275.0
2020-02-03 10:30:00,21.0,21.08,20.98,21.05,338274.0,15.2401,15.2981,15.2256,15.2764,338274.0
2020-02-03 10:35:00,21.05,21.06,21.01,21.05,99426.0,15.2764,15.2836,15.2473,15.2764,99426.0
2020-02-03 10:40:00,21.04,21.08,21.03,21.05,149812.0,15.2691,15.2981,15.2618,15.2764,149812.0
2020-02-03 10:45:00,21.06,21.06,20.95,20.95,113067.0,15.2836,15.2836,15.2038,15.2038,113067.0
2020-02-03 10:50:00,20.96,20.98,20.93,20.94,101496.0,15.211,15.2256,15.1893,15.1965,101496.0
2020-02-03 10:55:00,20.94,20.98,20.93,20.97,119146.0,15.1965,15.2256,15.1893,15.2183,119146.0
2020-02-03 11:00:00,20.97,21.0,20.94,20.95,106477.0,15.2183,15.2401,15.1965,15.2038,106477.0
2020-02-03 11:05:00,20.95,20.98,20.91,20.98,78101.0,15.2038,15.2256,15.1748,15.2256,78101.0
2020-02-03 11:10:00,20.97,20.98,20.91,20.93,80527.0,15.2183,15.2256,15.1748,15.1893,80527.0
2020-02-03 11:15:00,20.94,20.94,20.87,20.89,72444.0,15.1965,15.1965,15.1457,15.1602,72444.0
2020-02-03 11:20:00,20.89,20.92,20.86,20.92,131003.0,15.1602,15.182,15.1385,15.182,131003.0
2020-02-03 11:25:00,20.92,20.93,20.88,20.88,81825.0,15.182,15.1893,15.153,15.153,81825.0
2020-02-03 11:30:00,20.88,20.92,20.88,20.89,106963.0,15.153,15.182,15.153,15.1602,106963.0
2020-02-03 11:35:00,20.89,20.9,20.82,20.83,127707.0,15.1602,15.1675,15.1094,15.1167,127707.0
2020-02-03 11:40:00,20.83,20.88,20.82,20.88,107963.0,15.1167,15.153,15.1094,15.153,107963.0
2020-02-03 11:45:00,20.88,20.88,20.84,20.84,70522.0,15.153,15.153,15.124,15.124,70522.0
2020-02-03 11:50:00,20.84,20.86,20.8,20.82,238970.0,15.124,15.1385,15.0949,15.1094,238970.0
2020-02-03 11:55:00,20.82,20.89,20.81,20.89,181424.0,15.1094,15.1602,15.1022,15.1602,181424.0
2020-02-03 12:00:00,20.88,20.94,20.88,20.93,61499.0,15.153,15.1965,15.153,15.1893,61499.0
2020-02-03 12:05:00,20.93,20.94,20.9,20.93,97017.0,15.1893,15.1965,15.1675,15.1893,97017.0
2020-02-03 12:10:00,20.92,20.96,20.9,20.95,78587.0,15.182,15.211,15.1675,15.2038,78587.0
2020-02-03 12:15:00,20.96,21.0,20.95,21.0,57075.0,15.211,15.2401,15.2038,15.2401,57075.0
2020-02-03 12:20:00,21.0,21.0,20.94,20.95,57325.0,15.2401,15.2401,15.1965,15.2038,57325.0
2020-02-03 12:25:00,20.95,20.97,20.94,20.96,62623.0,15.2038,15.2183,15.1965,15.211,62623.0
2020-02-03 12:30:00,20.96,21.05,20.95,21.03,200927.0,15.211,15.2764,15.2038,15.2618,200927.0
2020-02-03 12:35:00,21.04,21.05,21.02,21.02,113953.0,15.2691,15.2764,15.2546,15.2546,113953.0
2020-02-03 12:40:00,21.03,21.09,21.03,21.09,80520.0,15.2618,15.3054,15.2618,15.3054,80520.0
2020-02-03 12:45:00,21.09,21.1,21.06,21.09,74210.0,15.3054,15.3126,15.2836,15.3054,74210.0
2020-02-03 12:50:00,21.1,21.13,21.09,21.13,135658.0,15.3126,15.3344,15.3054,15.3344,135658.0
2020-02-03 12:55:00,21.13,21.13,21.1,21.11,102189.0,15.3344,15.3344,15.3126,15.3199,102189.0
2020-02-03 13:00:00,21.11,21.11,21.07,21.09,78442.0,15.3199,15.3199,15.2909,15.3054,78442.0
2020-02-03 13:05:00,21.09,21.11,21.07,21.11,172280.0,15.3054,15.3199,15.2909,15.3199,172280.0
2020-02-03 13:10:00,21.11,21.12,21.05,21.09,136932.0,15.3199,15.3272,15.2764,15.3054,136932.0
2020-02-03 13:15:00,21.09,21.09,21.06,21.08,84014.0,15.3054,15.3054,15.2836,15.2981,84014.0
2020-02-03 13:20:00,21.07,21.1,21.06,21.06,73012.0,15.2909,15.3126,15.2836,15.2836,73012.0
2020-02-03 13:25:00,21.06,21.07,21.05,21.05,62659.0,15.2836,15.2909,15.2764,15.2764,62659.0
2020-02-03 13:30:00,21.05,21.07,21.05,21.06,77557.0,15.2764,15.2909,15.2764,15.2836,77557.0
2020-02-03 13:35:00,21.05,21.06,21.05,21.05,53111.0,15.2764,15.2836,15.2764,15.2764,53111.0
2020-02-03 13:40:00,21.05,21.06,21.01,21.02,142632.0,15.2764,15.2836,15.2473,15.2546,142632.0
2020-02-03 13:45:00,21.02,21.03,21.01,21.03,60214.0,15.2546,15.2618,15.2473,15.2618,60214.0
2020-02-03 13:50:00,21.03,21.08,21.02,21.07,140665.0,15.2618,15.2981,15.2546,15.2909,140665.0
2020-02-03 13:55:00,21.06,21.1,21.06,21.09,96218.0,15.2836,15.3126,15.2836,15.3054,96218.0
2020-02-03 14:00:00,21.09,21.1,21.08,21.1,81630.0,15.3054,15.3126,15.2981,15.3126,81630.0
2020-02-03 14:05:00,21.1,21.12,21.09,21.11,75287.0,15.3126,15.3272,15.3054,15.3199,75287.0
2020-02-03 14:10:00,21.12,21.12,21.08,21.1,211407.0,15.3272,15.3272,15.2981,15.3126,211407.0
2020-02-03 14:15:00,21.09,21.11,21.07,21.1,184652.0,15.3054,15.3199,15.2909,15.3126,184652.0
2020-02-03 14:20:00,21.1,21.13,21.09,21.1,120349.0,15.3126,15.3344,15.3054,15.3126,120349.0
2020-02-03 14:25:00,21.1,21.12,21.06,21.07,137066.0,15.3126,15.3272,15.2836,15.2909,137066.0
2020-02-03 14:30:00,21.06,21.08,21.04,21.05,108618.0,15.2836,15.2981,15.2691,15.2764,108618.0
2020-02-03 14:35:00,21.05,21.08,21.05,21.07,68820.0,15.2764,15.2981,15.2764,15.2909,68820.0
2020-02-03 14:40:00,21.08,21.1,21.07,21.1,97286.0,15.2981,15.3126,15.2909,15.3126,97286.0
2020-02-03 14:45:00,21.1,21.11,21.08,21.09,92910.0,15.3126,15.3199,15.2981,15.3054,92910.0
2020-02-03 14:50:00,21.08,21.11,21.06,21.1,180888.0,15.2981,15.3199,15.2836,15.3126,180888.0
2020-02-03 14:55:00,21.09,21.1,21.06,21.07,82688.0,15.3054,15.3126,15.2836,15.2909,82688.0
2020-02-03 15:00:00,21.07,21.11,21.06,21.11,81729.0,15.2909,15.3199,15.2836,15.3199,81729.0
2020-02-03 15:05:00,21.11,21.13,21.1,21.11,86956.0,15.3199,15.3344,15.3126,15.3199,86956.0
2020-02-03 15:10:00,21.1,21.12,21.08,21.1,84834.0,15.3126,15.3272,15.2981,15.3126,84834.0
2020-02-03 15:15:00,21.1,21.12,21.08,21.1,157773.0,15.3126,15.3272,15.2981,15.3126,157773.0
2020-02-03 15:20:00,21.1,21.12,21.09,21.1,115423.0,15.3126,15.3272,15.3054,15.3126,115423.0
2020-02-03 15:25:00,21.1,21.12,21.09,21.11,132417.0,15.3126,15.3272,15.3054,15.3199,132417.0
2020-02-03 15:30:00,21.11,21.13,21.09,21.11,210151.0,15.3199,15.3344,15.3054,15.3199,210151.0
2020-02-03 15:35:00,21.11,21.12,21.09,21.11,276141.0,15.3199,15.3272,15.3054,15.3199,276141.0
2020-02-03 15:40:00,21.11,21.12,21.09,21.11,108774.0,15.3199,15.3272,15.3054,15.3199,108774.0
2020-02-03 15:45:00,21.1,21.11,21.09,21.1,257522.0,15.3126,15.3199,15.3054,15.3126,257522.0
2020-02-03 15:50:00,21.1,21.1,21.09,21.1,579925.0,15.3126,15.3126,15.3054,15.3126,579925.0
2020-02-03 15:55:00,21.1,21.13,21.06,21.12,1004959.0,15.3126,15.3344,15.2836,15.3272,1004959.0
2020-02-04 09:30:00,21.41,21.54,21.38,21.5,237820.0,15.5376,15.632,15.5158,15.6029,237820.0
2020-02-04 09:35:00,21.5,21.66,21.49,21.62,519052.0,15.6029,15.719,15.5957,15.69,519052.0
2020-02-04 09:40:00,21.62,21.68,21.58,21.61,277236.0,15.69,15.7336,15.661,15.6828,277236.0
2020-02-04 09:45:00,21.61,21.7,21.6,21.67,98452.0,15.6828,15.7481,15.6755,15.7263,98452.0
2020-02-04 09:50:00,21.67,21.69,21.6,21.69,149009.0,15.7263,15.7408,15.6755,15.7408,149009.0
2020-02-04 09:55:00,21.69,21.72,21.64,21.71,200660.0,15.7408,15.7626,15.7045,15.7553,200660.0
2020-02-04 10:00:00,21.71,21.79,21.7,21.76,277526.0,15.7553,15.8134,15.7481,15.7916,277526.0
2020-02-04 10:05:00,21.76,21.78,21.72,21.73,157898.0,15.7916,15.8061,15.7626,15.7698,157898.0
2020-02-04 10:10:00,21.73,21.76,21.7,21.73,173241.0,15.7698,15.7916,15.7481,15.7698,173241.0
2020-02-04 10:15:00,21.73,21.74,21.68,21.71,119282.0,15.7698,15.7771,15.7336,15.7553,119282.0
2020-02-04 10:20:00,21.72,21.76,21.69,21.75,100287.0,15.7626,15.7916,15.7408,15.7844,100287.0
2020-02-04 10:25:00,21.75,21.78,21.74,21.76,134375.0,15.7844,15.8061,15.7771,15.7916,134375.0
2020-02-04 10:30:00,21.76,21.77,21.73,21.76,150011.0,15.7916,15.7989,15.7698,15.7916,150011.0
2020-02-04 10:35:00,21.75,21.79,21.75,21.76,73931.0,15.7844,15.8134,15.7844,15.7916,73931.0
2020-02-04 10:40:00,21.76,21.77,21.71,21.71,135083.0,15.7916,15.7989,15.7553,15.7553,135083.0
2020-02-04 10:45:00,21.71,21.73,21.69,21.7,166066.0,15.7553,15.7698,15.7408,15.7481,166066.0
2020-02-04 10:50:00,21.69,21.74,21.68,21.73,190452.0,15.7408,15.7771,15.7336,15.7698,190452.0
2020-02-04 10:55:00,21.73,21.73,21.66,21.67,74799.0,15.7698,15.7698,15.719,15.7263,74799.0
2020-02-04 11:00:00,21.66,21.69,21.65,21.67,84346.0,15.719,15.7408,15.7118,15.7263,84346.0
2020-02-04 11:05:00,21.67,21.7,21.65,21.7,71300.0,15.7263,15.7481,15.7118,15.7481,71300.0
2020-02-04 11:10:00,21.7,21.73,21.69,21.71,48304.0,15.7481,15.7698,15.7408,15.7553,48304.0
2020-02-04 11:15:00,21.71,21.74,21.7,21.74,105496.0,15.7553,15.7771,15.7481,15.7771,105496.0
2020-02-04 11:20:00,21.74,21.77,21.73,21.73,89062.0,15.7771,15.7989,15.7698,15.7698,89062.0
2020-02-04 11:25:00,21.73,21.75,21.7,21.7,149410.0,15.7698,15.7844,15.7481,15.7481,149410.0
2020-02-04 11:30:00,21.7,21.74,21.7,21.72,125412.0,15.7481,15.7771,15.7481,15.7626,125412.0
2020-02-04 11:35:00,21.71,21.72,21.65,21.69,132752.0,15.7553,15.7626,15.7118,15.7408,132752.0
2020-02-04 11:40:00,21.68,21.7,21.67,21.7,65444.0,15.7336,15.7481,15.7263,15.7481,65444.0
2020-02-04 11:45:00,21.7,21.7,21.66,21.66,57241.0,15.7481,15.7481,15.719,15.719,57241.0
2020-02-04 11:50:00,21.67,21.68,21.62,21.63,64610.0,15.7263,15.7336,15.69,15.6973,64610.0
2020-02-04 11:55:00,21.63,21.65,21.61,21.64,119190.0,15.6973,15.7118,15.6828,15.7045,119190.0
2020-02-04 12:00:00,21.64,21.65,21.61,21.63,148812.0,15.7045,15.7118,15.6828,15.6973,148812.0
2020-02-04 12:05:00,21.63,21.63,21.58,21.6,108475.0,15.6973,15.6973,15.661,15.6755,108475.0
2020-02-04 12:10:00,21.6,21.6,21.57,21.6,49399.0,15.6755,15.6755,15.6537,15.6755,49399.0
2020-02-04 12:15:00,21.6,21.62,21.58,21.6,78398.0,15.6755,15.69,15.661,15.6755,78398.0
2020-02-04 12:20:00,21.61,21.61,21.56,21.57,47345.0,15.6828,15.6828,15.6465,15.6537,47345.0
2020-02-04 12:25:00,21.57,21.6,21.54,21.6,90113.0,15.6537,15.6755,15.632,15.6755,90113.0
2020-02-04 12:30:00,21.59,21.6,21.58,21.58,23778.0,15.6682,15.6755,15.661,15.661,23778.0
2020-02-04 12:35:00,21.58,21.58,21.55,21.55,75148.0,15.661,15.661,15.6392,15.6392,75148.0
2020-02-04 12:40:00,21.55,21.57,21.53,21.57,66110.0,15.6392,15.6537,15.6247,15.6537,66110.0
2020-02-04 12:45:00,21.57,21.58,21.55,21.57,49855.0,15.6537,15.661,15.6392,15.6537,49855.0
2020-02-04 12:50:00,21.57,21.58,21.56,21.56,81646.0,15.6537,15.661,15.6465,15.6465,81646.0
2020-02-04 12:55:00,21.57,21.58,21.55,21.57,30486.0,15.6537,15.661,15.6392,15.6537,30486.0
2020-02-04 13:00:00,21.57,21.6,21.57,21.6,61143.0,15.6537,15.6755,15.6537,15.6755,61143.0
2020-02-04 13:05:00,21.6,21.62,21.59,21.61,51555.0,15.6755,15.69,15.6682,15.6828,51555.0
2020-02-04 13:10:00,21.61,21.62,21.6,21.62,85658.0,15.6828,15.69,15.6755,15.69,85658.0
2020-02-04 13:15:00,21.62,21.62,21.61,21.62,13999.0,15.69,15.69,15.6828,15.69,13999.0
2020-02-04 13:20:00,21.61,21.66,21.61,21.63,71751.0,15.6828,15.719,15.6828,15.6973,71751.0
2020-02-04 13:25:00,21.63,21.64,21.61,21.63,38259.0,15.6973,15.7045,15.6828,15.6973,38259.0
2020-02-04 13:30:00,21.63,21.63,21.6,21.62,59418.0,15.6973,15.6973,15.6755,15.69,59418.0
2020-02-04 13:35:00,21.61,21.62,21.6,21.61,56435.0,15.6828,15.69,15.6755,15.6828,56435.0
2020-02-04 13:40:00,21.61,21.61,21.58,21.61,84724.0,15.6828,15.6828,15.661,15.6828,84724.0
2020-02-04 13:45:00,21.61,21.64,21.6,21.62,61271.0,15.6828,15.7045,15.6755,15.69,61271.0
2020-02-04 13:50:00,21.62,21.63,21.6,21.62,96672.0,15.69,15.6973,15.6755,15.69,96672.0
2020-02-04 13:55:00,21.61,21.62,21.6,21.61,63626.0,15.6828,15.69,15.6755,15.6828,63626.0
2020-02-04 14:00:00,21.61,21.61,21.6,21.61,49369.0,15.6828,15.6828,15.6755,15.6828,49369.0
2020-02-04 14:05:00,21.61,21.61,21.56,21.57,65926.0,15.6828,15.6828,15.6465,15.6537,65926.0
2020-02-04 14:10:00,21.56,21.6,21.56,21.59,41746.0,15.6465,15.6755,15.6465,15.6682,41746.0
2020-02-04 14:15:00,21.59,21.59,21.57,21.58,22934.0,15.6682,15.6682,15.6537,15.661,22934.0
2020-02-04 14:20:00,21.57,21.58,21.54,21.55,37979.0,15.6537,15.661,15.632,15.6392,37979.0
2020-02-04 14:25:00,21.55,21.55,21.49,21.5,44300.0,15.6392,15.6392,15.5957,15.6029,44300.0
2020-02-04 14:30:00,21.49,21.53,21.49,21.53,46633.0,15.5957,15.6247,15.5957,15.6247,46633.0
2020-02-04 14:35:00,21.53,21.55,21.52,21.55,54510.0,15.6247,15.6392,15.6174,15.6392,54510.0
2020-02-04 14:40:00,21.55,21.6,21.54,21.6,94958.0,15.6392,15.6755,15.632,15.6755,94958.0
2020-02-04 14:45:00,21.6,21.6,21.56,21.57,48296.0,15.6755,15.6755,15.6465,15.6537,48296.0
2020-02-04 14:50:00,21.57,21.59,21.56,21.59,30521.0,15.6537,15.6682,15.6465,15.6682,30521.0
2020-02-04 14:55:00,21.58,21.6,21.53,21.53,56166.0,15.661,15.6755,15.6247,15.6247,56166.0
2020-02-04 15:00:00,21.53,21.54,21.52,21.54,43670.0,15.6247,15.632,15.6174,15.632,43670.0
2020-02-04 15:05:00,21.53,21.54,21.52,21.53,35562.0,15.6247,15.632,15.6174,15.6247,35562.0
2020-02-04 15:10:00,21.53,21.55,21.52,21.53,86025.0,15.6247,15.6392,15.6174,15.6247,86025.0
2020-02-04 15:15:00,21.54,21.54,21.5,21.54,100140.0,15.632,15.632,15.6029,15.632,100140.0
2020-02-04 15:20:00,21.54,21.56,21.51,21.55,133823.0,15.632,15.6465,15.6102,15.6392,133823.0
2020-02-04 15:25:00,21.54,21.55,21.52,21.54,71194.0,15.632,15.6392,15.6174,15.632,71194.0
2020-02-04 15:30:00,21.54,21.54,21.43,21.43,135121.0,15.632,15.632,15.5521,15.5521,135121.0
2020-02-04 15:35:00,21.43,21.47,21.42,21.46,197004.0,15.5521,15.5812,15.5449,15.5739,197004.0
2020-02-04 15:40:00,21.46,21.47,21.43,21.43,137720.0,15.5739,15.5812,15.5521,15.5521,137720.0
2020-02-04 15:45:00,21.44,21.46,21.42,21.44,191291.0,15.5594,15.5739,15.5449,15.5594,191291.0
2020-02-04 15:50:00,21.44,21.46,21.4,21.4,230615.0,15.5594,15.5739,15.5304,15.5304,230615.0
2020-02-04 15:55:00,21.4,21.49,21.4,21.47,557936.0,15.5304,15.5957,15.5304,15.5812,557936.0
2020-02-05 09:30:00,21.75,21.9,21.68,21.89,173596.0,15.7844,15.8932,15.7336,15.886,173596.0
2020-02-05 09:35:00,21.9,21.91,21.76,21.77,90424.0,15.8932,15.9005,15.7916,15.7989,90424.0
2020-02-05 09:40:00,21.77,21.77,21.71,21.71,51208.0,15.7989,15.7989,15.7553,15.7553,51208.0
2020-02-05 09:45:00,21.71,21.84,21.7,21.83,163184.0,15.7553,15.8497,15.7481,15.8424,163184.0
2020-02-05 09:50:00,21.82,21.85,21.81,21.82,111098.0,15.8352,15.8569,15.8279,15.8352,111098.0
2020-02-05 09:55:00,21.81,21.85,21.77,21.78,80767.0,15.8279,15.8569,15.7989,15.8061,80767.0
2020-02-05 10:00:00,21.78,21.83,21.77,21.79,86051.0,15.8061,15.8424,15.7989,15.8134,86051.0
2020-02-05 10:05:00,21.8,21.82,21.73,21.73,51410.0,15.8206,15.8352,15.7698,15.7698,51410.0
2020-02-05 10:10:00,21.74,21.75,21.7,21.73,92817.0,15.7771,15.7844,15.7481,15.7698,92817.0
2020-02-05 10:15:00,21.72,21.79,21.72,21.77,55303.0,15.7626,15.8134,15.7626,15.7989,55303.0
2020-02-05 10:20:00,21.77,21.81,21.77,21.79,36117.0,15.7989,15.8279,15.7989,15.8134,36117.0
2020-02-05 10:25:00,21.78,21.79,21.69,21.69,81892.0,15.8061,15.8134,15.7408,15.7408,81892.0
2020-02-05 10:30:00,21.7,21.78,21.69,21.76,106410.0,15.7481,15.8061,15.7408,15.7916,106410.0
2020-02-05 10:35:00,21.76,21.79,21.71,21.74,79612.0,15.7916,15.8134,15.7553,15.7771,79612.0
2020-02-05 10:40:00,21.74,21.75,21.69,21.74,124487.0,15.7771,15.7844,15.7408,15.7771,124487.0
2020-02-05 10:45:00,21.74,21.76,21.72,21.73,49597.0,15.7771,15.7916,15.7626,15.7698,49597.0
2020-02-05 10:50:00,21.73,21.74,21.69,21.71,51214.0,15.7698,15.7771,15.7408,15.7553,51214.0
2020-02-05 10:55:00,21.7,21.76,21.7,21.71,49485.0,15.7481,15.7916,15.7481,15.7553,49485.0
2020-02-05 11:00:00,21.71,21.72,21.64,21.65,129033.0,15.7553,15.7626,15.7045,15.7118,129033.0
2020-02-05 11:05:00,21.65,21.7,21.64,21.7,95212.0,15.7118,15.7481,15.7045,15.7481,95212.0
2020-02-05 11:10:00,21.69,21.71,21.67,21.71,73524.0,15.7408,15.7553,15.7263,15.7553,73524.0
2020-02-05 11:15:00,21.7,21.71,21.65,21.69,83706.0,15.7481,15.7553,15.7118,15.7408,83706.0
2020-02-05 11:20:00,21.68,21.73,21.68,21.73,63187.0,15.7336,15.7698,15.7336,15.7698,63187.0
2020-02-05 11:25:00,21.73,21.76,21.71,21.74,101839.0,15.7698,15.7916,15.7553,15.7771,101839.0
2020-02-05 11:30:00,21.75,21.76,21.72,21.75,166438.0,15.7844,15.7916,15.7626,15.7844,166438.0
2020-02-05 11:35:00,21.74,21.76,21.73,21.75,88413.0,15.7771,15.7916,15.7698,15.7844,88413.0
2020-02-05 11:40:00,21.75,21.76,21.73,21.75,44560.0,15.7844,15.7916,15.7698,15.7844,44560.0
2020-02-05 11:45:00,21.74,21.75,21.73,21.73,28796.0,15.7771,15.7844,15.7698,15.7698,28796.0
2020-02-05 11:50:00,21.73,21.74,21.7,21.73,62036.0,15.7698,15.7771,15.7481,15.7698,62036.0
2020-02-05 11:55:00,21.72,21.74,21.71,21.73,40285.0,15.7626,15.7771,15.7553,15.7698,40285.0
2020-02-05 12:00:00,21.73,21.74,21.69,21.7,52486.0,15.7698,15.7771,15.7408,15.7481,52486.0
2020-02-05 12:05:00,21.7,21.71,21.69,21.71,28936.0,15.7481,15.7553,15.7408,15.7553,28936.0
2020-02-05 12:10:00,21.7,21.71,21.68,21.71,33678.0,15.7481,15.7553,15.7336,15.7553,33678.0
2020-02-05 12:15:00,21.7,21.74,21.7,21.73,39602.0,15.7481,15.7771,15.7481,15.7698,39602.0
2020-02-05 12:20:00,21.72,21.73,21.71,21.73,27219.0,15.7626,15.7698,15.7553,15.7698,27219.0
2020-02-05 12:25:00,21.73,21.74,21.7,21.7,58299.0,15.7698,15.7771,15.7481,15.7481,58299.0
2020-02-05 12:30:00,21.7,21.74,21.7,21.73,39970.0,15.7481,15.7771,15.7481,15.7698,39970.0
2020-02-05 12:35:00,21.73,21.75,21.72,21.73,60118.0,15.7698,15.7844,15.7626,15.7698,60118.0
2020-02-05 12:40:00,21.75,21.78,21.74,21.75,81256.0,15.7844,15.8061,15.7771,15.7844,81256.0
2020-02-05 12:45:00,21.74,21.78,21.73,21.77,84249.0,15.7771,15.8061,15.7698,15.7989,84249.0
2020-02-05 12:50:00,21.77,21.78,21.75,21.78,40327.0,15.7989,15.8061,15.7844,15.8061,40327.0
2020-02-05 12:55:00,21.78,21.8,21.77,21.8,68915.0,15.8061,15.8206,15.7989,15.8206,68915.0
2020-02-05 13:00:00,21.79,21.8,21.74,21.76,48080.0,15.8134,15.8206,15.7771,15.7916,48080.0
2020-02-05 13:05:00,21.75,21.75,21.73,21.75,128375.0,15.7844,15.7844,15.7698,15.7844,128375.0
2020-02-05 13:10:00,21.75,21.77,21.74,21.77,43660.0,15.7844,15.7989,15.7771,15.7989,43660.0
2020-02-05 13:15:00,21.76,21.78,21.75,21.77,39181.0,15.7916,15.8061,15.7844,15.7989,39181.0
2020-02-05 13:20:00,21.77,21.78,21.76,21.77,29089.0,15.7989,15.8061,15.7916,15.7989,29089.0
2020-02-05 13:25:00,21.77,21.78,21.72,21.73,43424.0,15.7989,15.8061,15.7626,15.7698,43424.0
2020-02-05 13:30:00,21.73,21.73,21.7,21.71,145775.0,15.7698,15.7698,15.7481,15.7553,145775.0
2020-02-05 13:35:00,21.72,21.77,21.72,21.75,155118.0,15.7626,15.7989,15.7626,15.7844,155118.0
2020-02-05 13:40:00,21.76,21.82,21.75,21.8,174642.0,15.7916,15.8352,15.7844,15.8206,174642.0
2020-02-05 13:45:00,21.79,21.84,21.78,21.78,87812.0,15.8134,15.8497,15.8061,15.8061,87812.0
2020-02-05 13:50:00,21.78,21.81,21.76,21.77,216212.0,15.8061,15.8279,15.7916,15.7989,216212.0
2020-02-05 13:55:00,21.77,21.77,21.75,21.75,33664.0,15.7989,15.7989,15.7844,15.7844,33664.0
2020-02-05 14:00:00,21.75,21.78,21.7,21.71,161313.0,15.7844,15.8061,15.7481,15.7553,161313.0
2020-02-05 14:05:00,21.71,21.73,21.7,21.71,54717.0,15.7553,15.7698,15.7481,15.7553,54717.0
2020-02-05 14:10:00,21.71,21.71,21.69,21.71,39160.0,15.7553,15.7553,15.7408,15.7553,39160.0
2020-02-05 14:15:00,21.71,21.73,21.69,21.71,37376.0,15.7553,15.7698,15.7408,15.7553,37376.0
2020-02-05 14:20:00,21.71,21.73,21.7,21.73,43820.0,15.7553,15.7698,15.7481,15.7698,43820.0
2020-02-05 14:25:00,21.73,21.73,21.69,21.71,43160.0,15.7698,15.7698,15.7408,15.7553,43160.0
2020-02-05 14:30:00,21.7,21.71,21.64,21.66,68801.0,15.7481,15.7553,15.7045,15.719,68801.0
2020-02-05 14:35:00,21.66,21.67,21.61,21.61,54673.0,15.719,15.7263,15.6828,15.6828,54673.0
2020-02-05 14:40:00,21.62,21.62,21.61,21.61,25850.0,15.69,15.69,15.6828,15.6828,25850.0
2020-02-05 14:45:00,21.61,21.66,21.61,21.65,53538.0,15.6828,15.719,15.6828,15.7118,53538.0
2020-02-05 14:50:00,21.64,21.66,21.64,21.64,44089.0,15.7045,15.719,15.7045,15.7045,44089.0
2020-02-05 14:55:00,21.64,21.65,21.63,21.64,50758.0,15.7045,15.7118,15.6973,15.7045,50758.0
2020-02-05 15:00:00,21.64,21.66,21.62,21.64,68892.0,15.7045,15.719,15.69,15.7045,68892.0
2020-02-05 15:05:00,21.64,21.67,21.64,21.65,77611.0,15.7045,15.7263,15.7045,15.7118,77611.0
2020-02-05 15:10:00,21.65,21.66,21.63,21.64,58293.0,15.7118,15.719,15.6973,15.7045,58293.0
2020-02-05 15:15:00,21.65,21.66,21.63,21.65,68345.0,15.7118,15.719,15.6973,15.7118,68345.0
2020-02-05 15:20:00,21.66,21.68,21.65,21.68,69073.0,15.719,15.7336,15.7118,15.7336,69073.0
2020-02-05 15:25:00,21.68,21.68,21.65,21.68,65264.0,15.7336,15.7336,15.7118,15.7336,65264.0
2020-02-05 15:30:00,21.67,21.68,21.62,21.63,81397.0,15.7263,15.7336,15.69,15.6973,81397.0
2020-02-05 15:35:00,21.63,21.65,21.6,21.63,129925.0,15.6973,15.7118,15.6755,15.6973,129925.0
2020-02-05 15:40:00,21.63,21.67,21.63,21.66,104726.0,15.6973,15.7263,15.6973,15.719,104726.0
2020-02-05 15:45:00,21.65,21.68,21.64,21.68,149424.0,15.7118,15.7336,15.7045,15.7336,149424.0
2020-02-05 15:50:00,21.68,21.68,21.62,21.66,248144.0,15.7336,15.7336,15.69,15.719,248144.0
2020-02-05 15:55:00,21.65,21.67,21.63,21.64,638091.0,15.7118,15.7263,15.6973,15.7045,638091.0
2020-02-06 09:30:00,21.72,21.79,21.66,21.67,108525.0,15.7626,15.8134,15.719,15.7263,108525.0
2020-02-06 09:35:00,21.67,21.68,21.5,21.57,105817.0,15.7263,15.7336,15.6029,15.6537,105817.0
2020-02-06 09:40:00,21.56,21.57,21.49,21.55,71500.0,15.6465,15.6537,15.5957,15.6392,71500.0
2020-02-06 09:45:00,21.55,21.58,21.5,21.5,68456.0,15.6392,15.661,15.6029,15.6029,68456.0
2020-02-06 09:50:00,21.5,21.5,21.42,21.46,63419.0,15.6029,15.6029,15.5449,15.5739,63419.0
2020-02-06 09:55:00,21.46,21.52,21.43,21.49,98016.0,15.5739,15.6174,15.5521,15.5957,98016.0
2020-02-06 10:00:00,21.49,21.56,21.47,21.55,56436.0,15.5957,15.6465,15.5812,15.6392,56436.0
2020-02-06 10:05:00,21.55,21.61,21.55,21.59,53330.0,15.6392,15.6828,15.6392,15.6682,53330.0
2020-02-06 10:10:00,21.59,21.59,21.54,21.55,45777.0,15.6682,15.6682,15.632,15.6392,45777.0
2020-02-06 10:15:00,21.55,21.56,21.49,21.5,104921.0,15.6392,15.6465,15.5957,15.6029,104921.0
2020-02-06 10:20:00,21.5,21.52,21.46,21.51,73106.0,15.6029,15.6174,15.5739,15.6102,73106.0
2020-02-06 10:25:00,21.51,21.58,21.48,21.56,53677.0,15.6102,15.661,15.5884,15.6465,53677.0
2020-02-06 10:30:00,21.56,21.57,21.52,21.55,51552.0,15.6465,15.6537,15.6174,15.6392,51552.0
2020-02-06 10:35:00,21.55,21.57,21.51,21.55,48459.0,15.6392,15.6537,15.6102,15.6392,48459.0
2020-02-06 10:40:00,21.55,21.58,21.53,21.55,60379.0,15.6392,15.661,15.6247,15.6392,60379.0
2020-02-06 10:45:00,21.54,21.6,21.53,21.57,50558.0,15.632,15.6755,15.6247,15.6537,50558.0
2020-02-06 10:50:00,21.57,21.59,21.53,21.54,60354.0,15.6537,15.6682,15.6247,15.632,60354.0
2020-02-06 10:55:00,21.54,21.59,21.53,21.59,33897.0,15.632,15.6682,15.6247,15.6682,33897.0
2020-02-06 11:00:00,21.59,21.63,21.57,21.61,57882.0,15.6682,15.6973,15.6537,15.6828,57882.0
2020-02-06 11:05:00,21.61,21.62,21.56,21.62,72776.0,15.6828,15.69,15.6465,15.69,72776.0
2020-02-06 11:10:00,21.61,21.64,21.58,21.64,45380.0,15.6828,15.7045,15.661,15.7045,45380.0
2020-02-06 11:15:00,21.64,21.67,21.61,21.67,45287.0,15.7045,15.7263,15.6828,15.7263,45287.0
2020-02-06 11:20:00,21.66,21.69,21.65,21.68,53460.0,15.719,15.7408,15.7118,15.7336,53460.0
2020-02-06 11:25:00,21.68,21.68,21.59,21.59,67008.0,15.7336,15.7336,15.6682,15.6682,67008.0
2020-02-06 11:30:00,21.59,21.61,21.57,21.6,72167.0,15.6682,15.6828,15.6537,15.6755,72167.0
2020-02-06 11:35:00,21.6,21.62,21.57,21.61,55913.0,15.6755,15.69,15.6537,15.6828,55913.0
2020-02-06 11:40:00,21.61,21.62,21.6,21.61,73038.0,15.6828,15.69,15.6755,15.6828,73038.0
2020-02-06 11:45:00,21.6,21.61,21.58,21.6,33576.0,15.6755,15.6828,15.661,15.6755,33576.0
2020-02-06 11:50:00,21.61,21.61,21.56,21.59,33564.0,15.6828,15.6828,15.6465,15.6682,33564.0
2020-02-06 11:55:00,21.59,21.6,21.56,21.57,30145.0,15.6682,15.6755,15.6465,15.6537,30145.0
2020-02-06 12:00:00,21.57,21.59,21.56,21.57,29642.0,15.6537,15.6682,15.6465,15.6537,29642.0
2020-02-06 12:05:00,21.57,21.61,21.56,21.61,27256.0,15.6537,15.6828,15.6465,15.6828,27256.0
2020-02-06 12:10:00,21.61,21.63,21.59,21.6,47914.0,15.6828,15.6973,15.6682,15.6755,47914.0
2020-02-06 12:15:00,21.6,21.62,21.59,21.62,40668.0,15.6755,15.69,15.6682,15.69,40668.0
2020-02-06 12:20:00,21.62,21.62,21.57,21.59,34114.0,15.69,15.69,15.6537,15.6682,34114.0
2020-02-06 12:25:00,21.59,21.6,21.57,21.58,26624.0,15.6682,15.6755,15.6537,15.661,26624.0
2020-02-06 12:30:00,21.59,21.6,21.56,21.57,46687.0,15.6682,15.6755,15.6465,15.6537,46687.0
2020-02-06 12:35:00,21.57,21.58,21.55,21.58,70336.0,15.6537,15.661,15.6392,15.661,70336.0
2020-02-06 12:40:00,21.59,21.59,21.57,21.57,30810.0,15.6682,15.6682,15.6537,15.6537,30810.0
2020-02-06 12:45:00,21.57,21.58,21.55,21.56,43805.0,15.6537,15.661,15.6392,15.6465,43805.0
2020-02-06 12:50:00,21.56,21.59,21.56,21.59,21428.0,15.6465,15.6682,15.6465,15.6682,21428.0
2020-02-06 12:55:00,21.59,21.61,21.59,21.6,33764.0,15.6682,15.6828,15.6682,15.6755,33764.0
2020-02-06 13:00:00,21.61,21.62,21.6,21.61,43551.0,15.6828,15.69,15.6755,15.6828,43551.0
2020-02-06 13:05:00,21.61,21.62,21.55,21.56,40397.0,15.6828,15.69,15.6392,15.6465,40397.0
2020-02-06 13:10:00,21.56,21.56,21.54,21.55,60986.0,15.6465,15.6465,15.632,15.6392,60986.0
2020-02-06 13:15:00,21.56,21.57,21.55,21.56,39347.0,15.6465,15.6537,15.6392,15.6465,39347.0
2020-02-06 13:20:00,21.55,21.56,21.53,21.53,55365.0,15.6392,15.6465,15.6247,15.6247,55365.0
2020-02-06 13:25:00,21.54,21.55,21.52,21.53,53020.0,15.632,15.6392,15.6174,15.6247,53020.0
2020-02-06 13:30:00,21.53,21.54,21.53,21.53,32286.0,15.6247,15.632,15.6247,15.6247,32286.0
2020-02-06 13:35:00,21.54,21.54,21.52,21.52,74957.0,15.632,15.632,15.6174,15.6174,74957.0
2020-02-06 13:40:00,21.53,21.53,21.51,21.52,32085.0,15.6247,15.6247,15.6102,15.6174,32085.0
2020-02-06 13:45:00,21.53,21.55,21.52,21.55,35032.0,15.6247,15.6392,15.6174,15.6392,35032.0
2020-02-06 13:50:00,21.55,21.55,21.51,21.51,51707.0,15.6392,15.6392,15.6102,15.6102,51707.0
2020-02-06 13:55:00,21.51,21.54,21.51,21.54,38033.0,15.6102,15.632,15.6102,15.632,38033.0
2020-02-06 14:00:00,21.53,21.54,21.51,21.52,39151.0,15.6247,15.632,15.6102,15.6174,39151.0
2020-02-06 14:05:00,21.52,21.53,21.51,21.53,31465.0,15.6174,15.6247,15.6102,15.6247,31465.0
2020-02-06 14:10:00,21.53,21.53,21.51,21.52,49182.0,15.6247,15.6247,15.6102,15.6174,49182.0
2020-02-06 14:15:00,21.52,21.58,21.51,21.56,67945.0,15.6174,15.661,15.6102,15.6465,67945.0
2020-02-06 14:20:00,21.57,21.57,21.54,21.55,31716.0,15.6537,15.6537,15.632,15.6392,31716.0
2020-02-06 14:25:00,21.55,21.57,21.55,21.57,96571.0,15.6392,15.6537,15.6392,15.6537,96571.0
2020-02-06 14:30:00,21.57,21.59,21.56,21.57,41725.0,15.6537,15.6682,15.6465,15.6537,41725.0
2020-02-06 14:35:00,21.57,21.57,21.54,21.55,50878.0,15.6537,15.6537,15.632,15.6392,50878.0
2020-02-06 14:40:00,21.55,21.55,21.54,21.54,24016.0,15.6392,15.6392,15.632,15.632,24016.0
2020-02-06 14:45:00,21.54,21.55,21.51,21.53,112602.0,15.632,15.6392,15.6102,15.6247,112602.0
2020-02-06 14:50:00,21.53,21.53,21.49,21.49,89431.0,15.6247,15.6247,15.5957,15.5957,89431.0
2020-02-06 14:55:00,21.49,21.5,21.48,21.48,30776.0,15.5957,15.6029,15.5884,15.5884,30776.0
2020-02-06 15:00:00,21.49,21.49,21.46,21.47,74821.0,15.5957,15.5957,15.5739,15.5812,74821.0
2020-02-06 15:05:00,21.48,21.51,21.47,21.5,100757.0,15.5884,15.6102,15.5812,15.6029,100757.0
2020-02-06 15:10:00,21.5,21.5,21.46,21.49,90545.0,15.6029,15.6029,15.5739,15.5957,90545.0
2020-02-06 15:15:00,21.48,21.49,21.47,21.48,60844.0,15.5884,15.5957,15.5812,15.5884,60844.0
2020-02-06 15:20:00,21.48,21.5,21.47,21.48,101168.0,15.5884,15.6029,15.5812,15.5884,101168.0
2020-02-06 15:25:00,21.48,21.49,21.47,21.48,58338.0,15.5884,15.5957,15.5812,15.5884,58338.0
2020-02-06 15:30:00,21.48,21.48,21.44,21.46,107202.0,15.5884,15.5884,15.5594,15.5739,107202.0
2020-02-06 15:35:00,21.46,21.49,21.46,21.48,84661.0,15.5739,15.5957,15.5739,15.5884,84661.0
2020-02-06 15:40:00,21.48,21.49,21.47,21.47,92122.0,15.5884,15.5957,15.5812,15.5812,92122.0
2020-02-06 15:45:00,21.47,21.48,21.44,21.45,74410.0,15.5812,15.5884,15.5594,15.5666,74410.0
2020-02-06 15:50:00,21.45,21.46,21.43,21.46,196571.0,15.5666,15.5739,15.5521,15.5739,196571.0
2020-02-06 15:55:00,21.45,21.46,21.41,21.42,465753.0,15.5666,15.5739,15.5376,15.5449,465753.0
2020-02-07 09:30:00,21.33,21.39,21.22,21.23,187941.0,15.4796,15.5231,15.3997,15.407,187941.0
2020-02-07 09:35:00,21.22,21.3,21.17,21.26,92209.0,15.3997,15.4578,15.3634,15.4288,92209.0
2020-02-07 09:40:00,21.26,21.28,21.21,21.25,118024.0,15.4288,15.4433,15.3925,15.4215,118024.0
2020-02-07 09:45:00,21.24,21.25,21.18,21.25,62421.0,15.4142,15.4215,15.3707,15.4215,62421.0
2020-02-07 09:50:00,21.24,21.26,21.22,21.25,70136.0,15.4142,15.4288,15.3997,15.4215,70136.0
2020-02-07 09:55:00,21.24,21.25,21.2,21.24,58109.0,15.4142,15.4215,15.3852,15.4142,58109.0
2020-02-07 10:00:00,21.24,21.24,21.17,21.19,63093.0,15.4142,15.4142,15.3634,15.378,63093.0
2020-02-07 10:05:00,21.19,21.22,21.14,21.17,58541.0,15.378,15.3997,15.3417,15.3634,58541.0
2020-02-07 10:10:00,21.18,21.22,21.16,21.18,39498.0,15.3707,15.3997,15.3562,15.3707,39498.0
2020-02-07 10:15:00,21.18,21.18,21.14,21.17,39196.0,15.3707,15.3707,15.3417,15.3634,39196.0
2020-02-07 10:20:00,21.18,21.19,21.14,21.18,69374.0,15.3707,15.378,15.3417,15.3707,69374.0
2020-02-07 10:25:00,21.17,21.2,21.14,21.17,70695.0,15.3634,15.3852,15.3417,15.3634,70695.0
2020-02-07 10:30:00,21.17,21.22,21.15,21.21,134961.0,15.3634,15.3997,15.3489,15.3925,134961.0
2020-02-07 10:35:00,21.2,21.22,21.18,21.18,80089.0,15.3852,15.3997,15.3707,15.3707,80089.0
2020-02-07 10:40:00,21.18,21.22,21.16,21.19,56623.0,15.3707,15.3997,15.3562,15.378,56623.0
2020-02-07 10:45:00,21.19,21.2,21.14,21.15,53915.0,15.378,15.3852,15.3417,15.3489,53915.0
2020-02-07 10:50:00,21.15,21.15,21.11,21.11,54464.0,15.3489,15.3489,15.3199,15.3199,54464.0
2020-02-07 10:55:00,21.11,21.15,21.1,21.12,68723.0,15.3199,15.3489,15.3126,15.3272,68723.0
2020-02-07 11:00:00,21.12,21.14,21.08,21.14,48265.0,15.3272,15.3417,15.2981,15.3417,48265.0
2020-02-07 11:05:00,21.14,21.16,21.11,21.13,47612.0,15.3417,15.3562,15.3199,15.3344,47612.0
2020-02-07 11:10:00,21.12,21.13,21.09,21.13,57293.0,15.3272,15.3344,15.3054,15.3344,57293.0
2020-02-07 11:15:00,21.13,21.17,21.12,21.15,45332.0,15.3344,15.3634,15.3272,15.3489,45332.0
2020-02-07 11:20:00,21.15,21.23,21.15,21.22,96813.0,15.3489,15.407,15.3489,15.3997,96813.0
2020-02-07 11:25:00,21.23,21.25,21.2,21.22,122847.0,15.407,15.4215,15.3852,15.3997,122847.0
2020-02-07 11:30:00,21.22,21.25,21.2,21.2,87712.0,15.3997,15.4215,15.3852,15.3852,87712.0
2020-02-07 11:35:00,21.2,21.23,21.19,21.19,68141.0,15.3852,15.407,15.378,15.378,68141.0
2020-02-07 11:40:00,21.2,21.2,21.17,21.18,43623.0,15.3852,15.3852,15.3634,15.3707,43623.0
2020-02-07 11:45:00,21.18,21.18,21.15,21.18,42259.0,15.3707,15.3707,15.3489,15.3707,42259.0
2020-02-07 11:50:00,21.17,21.19,21.16,21.16,39128.0,15.3634,15.378,15.3562,15.3562,39128.0
2020-02-07 11:55:00,21.16,21.17,21.15,21.16,23776.0,15.3562,15.3634,15.3489,15.3562,23776.0
2020-02-07 12:00:00,21.15,21.18,21.14,21.18,41573.0,15.3489,15.3707,15.3417,15.3707,41573.0
2020-02-07 12:05:00,21.18,21.2,21.16,21.17,70065.0,15.3707,15.3852,15.3562,15.3634,70065.0
2020-02-07 12:10:00,21.18,21.21,21.17,21.2,54643.0,15.3707,15.3925,15.3634,15.3852,54643.0
2020-02-07 12:15:00,21.19,21.21,21.19,21.2,42249.0,15.378,15.3925,15.378,15.3852,42249.0
2020-02-07 12:20:00,21.2,21.2,21.14,21.15,34210.0,15.3852,15.3852,15.3417,15.3489,34210.0
2020-02-07 12:25:00,21.14,21.16,21.13,21.15,43304.0,15.3417,15.3562,15.3344,15.3489,43304.0
2020-02-07 12:30:00,21.16,21.18,21.14,21.14,55606.0,15.3562,15.3707,15.3417,15.3417,55606.0
2020-02-07 12:35:00,21.14,21.15,21.12,21.14,50169.0,15.3417,15.3489,15.3272,15.3417,50169.0
2020-02-07 12:40:00,21.14,21.15,21.13,21.14,24768.0,15.3417,15.3489,15.3344,15.3417,24768.0
2020-02-07 12:45:00,21.14,21.15,21.13,21.14,56908.0,15.3417,15.3489,15.3344,15.3417,56908.0
2020-02-07 12:50:00,21.14,21.14,21.11,21.13,41961.0,15.3417,15.3417,15.3199,15.3344,41961.0
2020-02-07 12:55:00,21.12,21.13,21.11,21.12,34089.0,15.3272,15.3344,15.3199,15.3272,34089.0
2020-02-07 13:00:00,21.12,21.12,21.08,21.1,46453.0,15.3272,15.3272,15.2981,15.3126,46453.0
2020-02-07 13:05:00,21.1,21.11,21.08,21.08,46785.0,15.3126,15.3199,15.2981,15.2981,46785.0
2020-02-07 13:10:00,21.09,21.13,21.07,21.13,169477.0,15.3054,15.3344,15.2909,15.3344,169477.0
2020-02-07 13:15:00,21.13,21.15,21.12,21.14,36308.0,15.3344,15.3489,15.3272,15.3417,36308.0
2020-02-07 13:20:00,21.14,21.14,21.12,21.14,43618.0,15.3417,15.3417,15.3272,15.3417,43618.0
2020-02-07 13:25:00,21.14,21.17,21.13,21.17,31500.0,15.3417,15.3634,15.3344,15.3634,31500.0
2020-02-07 13:30:00,21.17,21.17,21.13,21.16,50334.0,15.3634,15.3634,15.3344,15.3562,50334.0
2020-02-07 13:35:00,21.16,21.23,21.15,21.19,85936.0,15.3562,15.407,15.3489,15.378,85936.0
2020-02-07 13:40:00,21.18,21.19,21.15,21.18,54173.0,15.3707,15.378,15.3489,15.3707,54173.0
2020-02-07 13:45:00,21.18,21.19,21.16,21.17,38585.0,15.3707,15.378,15.3562,15.3634,38585.0
2020-02-07 13:50:00,21.16,21.2,21.16,21.18,39053.0,15.3562,15.3852,15.3562,15.3707,39053.0
2020-02-07 13:55:00,21.18,21.18,21.14,21.14,41301.0,15.3707,15.3707,15.3417,15.3417,41301.0
2020-02-07 14:00:00,21.14,21.15,21.11,21.11,61123.0,15.3417,15.3489,15.3199,15.3199,61123.0
2020-02-07 14:05:00,21.12,21.13,21.1,21.11,35564.0,15.3272,15.3344,15.3126,15.3199,35564.0
2020-02-07 14:10:00,21.11,21.11,21.09,21.1,46693.0,15.3199,15.3199,15.3054,15.3126,46693.0
2020-02-07 14:15:00,21.09,21.11,21.08,21.09,37934.0,15.3054,15.3199,15.2981,15.3054,37934.0
2020-02-07 14:20:00,21.09,21.11,21.09,21.1,41002.0,15.3054,15.3199,15.3054,15.3126,41002.0
2020-02-07 14:25:00,21.1,21.13,21.1,21.12,109314.0,15.3126,15.3344,15.3126,15.3272,109314.0
2020-02-07 14:30:00,21.13,21.14,21.1,21.11,58661.0,15.3344,15.3417,15.3126,15.3199,58661.0
2020-02-07 14:35:00,21.1,21.11,21.09,21.1,43887.0,15.3126,15.3199,15.3054,15.3126,43887.0
2020-02-07 14:40:00,21.1,21.13,21.09,21.12,61125.0,15.3126,15.3344,15.3054,15.3272,61125.0
2020-02-07 14:45:00,21.12,21.13,21.09,21.11,56120.0,15.3272,15.3344,15.3054,15.3199,56120.0
2020-02-07 14:50:00,21.1,21.12,21.09,21.1,112833.0,15.3126,15.3272,15.3054,15.3126,112833.0
2020-02-07 14:55:00,21.11,21.11,21.07,21.08,49969.0,15.3199,15.3199,15.2909,15.2981,49969.0
2020-02-07 15:00:00,21.08,21.09,21.05,21.05,63096.0,15.2981,15.3054,15.2764,15.2764,63096.0
2020-02-07 15:05:00,21.06,21.07,21.05,21.05,52590.0,15.2836,15.2909,15.2764,15.2764,52590.0
2020-02-07 15:10:00,21.05,21.08,21.05,21.07,68788.0,15.2764,15.2981,15.2764,15.2909,68788.0
2020-02-07 15:15:00,21.07,21.09,21.06,21.08,88293.0,15.2909,15.3054,15.2836,15.2981,88293.0
2020-02-07 15:20:00,21.08,21.09,21.05,21.06,84852.0,15.2981,15.3054,15.2764,15.2836,84852.0
2020-02-07 15:25:00,21.06,21.07,21.04,21.04,65076.0,15.2836,15.2909,15.2691,15.2691,65076.0
2020-02-07 15:30:00,21.05,21.06,21.03,21.04,72548.0,15.2764,15.2836,15.2618,15.2691,72548.0
2020-02-07 15:35:00,21.05,21.07,21.03,21.07,268932.0,15.2764,15.2909,15.2618,15.2909,268932.0
2020-02-07 15:40:00,21.07,21.09,21.06,21.07,110393.0,15.2909,15.3054,15.2836,15.2909,110393.0
2020-02-07 15:45:00,21.07,21.08,21.05,21.05,167754.0,15.2909,15.2981,15.2764,15.2764,167754.0
2020-02-07 15:50:00,21.05,21.08,21.03,21.04,236798.0,15.2764,15.2981,15.2618,15.2691,236798.0
2020-02-07 15:55:00,21.04,21.08,21.02,21.06,355291.0,15.2691,15.2981,15.2546,15.2836,355291.0
2020-02-10 09:30:00,20.96,21.06,20.94,21.06,178109.0,15.211,15.2836,15.1965,15.2836,178109.0
2020-02-10 09:35:00,21.06,21.17,21.04,21.16,199483.0,15.2836,15.3634,15.2691,15.3562,199483.0
2020-02-10 09:40:00,21.15,21.15,20.97,20.99,200337.0,15.3489,15.3489,15.2183,15.2328,200337.0
2020-02-10 09:45:00,21.0,21.05,20.97,20.98,167832.0,15.2401,15.2764,15.2183,15.2256,167832.0
2020-02-10 09:50:00,20.97,21.04,20.96,21.04,109973.0,15.2183,15.2691,15.211,15.2691,109973.0
2020-02-10 09:55:00,21.04,21.15,21.03,21.15,98328.0,15.2691,15.3489,15.2618,15.3489,98328.0
2020-02-10 10:00:00,21.14,21.22,21.14,21.22,170462.0,15.3417,15.3997,15.3417,15.3997,170462.0
2020-02-10 10:05:00,21.23,21.25,21.21,21.25,219722.0,15.407,15.4215,15.3925,15.4215,219722.0
2020-02-10 10:10:00,21.25,21.32,21.25,21.3,124358.0,15.4215,15.4723,15.4215,15.4578,124358.0
2020-02-10 10:15:00,21.3,21.31,21.21,21.3,215636.0,15.4578,15.465,15.3925,15.4578,215636.0
2020-02-10 10:20:00,21.3,21.31,21.27,21.28,167700.0,15.4578,15.465,15.436,15.4433,167700.0
2020-02-10 10:25:00,21.28,21.31,21.23,21.3,205346.0,15.4433,15.465,15.407,15.4578,205346.0
2020-02-10 10:30:00,21.31,21.33,21.26,21.32,120805.0,15.465,15.4796,15.4288,15.4723,120805.0
2020-02-10 10:35:00,21.32,21.37,21.3,21.37,116474.0,15.4723,15.5086,15.4578,15.5086,116474.0
2020-02-10 10:40:00,21.37,21.37,21.31,21.32,65240.0,15.5086,15.5086,15.465,15.4723,65240.0
2020-02-10 10:45:00,21.32,21.44,21.32,21.44,130397.0,15.4723,15.5594,15.4723,15.5594,130397.0
2020-02-10 10:50:00,21.44,21.49,21.39,21.46,477507.0,15.5594,15.5957,15.5231,15.5739,477507.0
2020-02-10 10:55:00,21.46,21.47,21.42,21.47,137696.0,15.5739,15.5812,15.5449,15.5812,137696.0
2020-02-10 11:00:00,21.46,21.5,21.45,21.46,166309.0,15.5739,15.6029,15.5666,15.5739,166309.0
2020-02-10 11:05:00,21.46,21.47,21.41,21.44,78799.0,15.5739,15.5812,15.5376,15.5594,78799.0
2020-02-10 11:10:00,21.44,21.46,21.42,21.45,95608.0,15.5594,15.5739,15.5449,15.5666,95608.0
2020-02-10 11:15:00,21.46,21.47,21.42,21.43,82714.0,15.5739,15.5812,15.5449,15.5521,82714.0
2020-02-10 11:20:00,21.43,21.46,21.42,21.45,157156.0,15.5521,15.5739,15.5449,15.5666,157156.0
2020-02-10 11:25:00,21.44,21.45,21.42,21.43,156327.0,15.5594,15.5666,15.5449,15.5521,156327.0
2020-02-10 11:30:00,21.43,21.46,21.37,21.37,265786.0,15.5521,15.5739,15.5086,15.5086,265786.0
2020-02-10 11:35:00,21.37,21.4,21.36,21.37,115749.0,15.5086,15.5304,15.5013,15.5086,115749.0
2020-02-10 11:40:00,21.37,21.4,21.36,21.39,166330.0,15.5086,15.5304,15.5013,15.5231,166330.0
2020-02-10 11:45:00,21.4,21.41,21.36,21.38,100748.0,15.5304,15.5376,15.5013,15.5158,100748.0
2020-02-10 11:50:00,21.37,21.38,21.34,21.37,230962.0,15.5086,15.5158,15.4868,15.5086,230962.0
2020-02-10 11:55:00,21.37,21.37,21.3,21.3,110511.0,15.5086,15.5086,15.4578,15.4578,110511.0
2020-02-10 12:00:00,21.3,21.34,21.3,21.32,79874.0,15.4578,15.4868,15.4578,15.4723,79874.0
2020-02-10 12:05:00,21.31,21.32,21.31,21.31,58054.0,15.465,15.4723,15.465,15.465,58054.0
2020-02-10 12:10:00,21.31,21.35,21.3,21.35,106614.0,15.465,15.4941,15.4578,15.4941,106614.0
2020-02-10 12:15:00,21.35,21.35,21.3,21.32,88084.0,15.4941,15.4941,15.4578,15.4723,88084.0
2020-02-10 12:20:00,21.32,21.34,21.32,21.34,39562.0,15.4723,15.4868,15.4723,15.4868,39562.0
2020-02-10 12:25:00,21.33,21.34,21.31,21.31,97839.0,15.4796,15.4868,15.465,15.465,97839.0
2020-02-10 12:30:00,21.31,21.33,21.3,21.3,101725.0,15.465,15.4796,15.4578,15.4578,101725.0
2020-02-10 12:35:00,21.31,21.35,21.3,21.35,142089.0,15.465,15.4941,15.4578,15.4941,142089.0
2020-02-10 12:40:00,21.35,21.37,21.33,21.36,185405.0,15.4941,15.5086,15.4796,15.5013,185405.0
2020-02-10 12:45:00,21.37,21.39,21.34,21.35,158116.0,15.5086,15.5231,15.4868,15.4941,158116.0
2020-02-10 12:50:00,21.35,21.37,21.33,21.35,328883.0,15.4941,15.5086,15.4796,15.4941,328883.0
2020-02-10 12:55:00,21.36,21.37,21.32,21.34,223713.0,15.5013,15.5086,15.4723,15.4868,223713.0
2020-02-10 13:00:00,21.34,21.36,21.33,21.36,90000.0,15.4868,15.5013,15.4796,15.5013,90000.0
2020-02-10 13:05:00,21.36,21.36,21.31,21.34,91695.0,15.5013,15.5013,15.465,15.4868,91695.0
2020-02-10 13:10:00,21.33,21.34,21.31,21.32,412856.0,15.4796,15.4868,15.465,15.4723,412856.0
2020-02-10 13:15:00,21.32,21.32,21.26,21.26,141084.0,15.4723,15.4723,15.4288,15.4288,141084.0
2020-02-10 13:20:00,21.26,21.29,21.24,21.24,121990.0,15.4288,15.4505,15.4142,15.4142,121990.0
2020-02-10 13:25:00,21.24,21.29,21.23,21.27,80148.0,15.4142,15.4505,15.407,15.436,80148.0
2020-02-10 13:30:00,21.26,21.29,21.25,21.27,74750.0,15.4288,15.4505,15.4215,15.436,74750.0
2020-02-10 13:35:00,21.27,21.28,21.24,21.25,65499.0,15.436,15.4433,15.4142,15.4215,65499.0
2020-02-10 13:40:00,21.26,21.27,21.24,21.25,75130.0,15.4288,15.436,15.4142,15.4215,75130.0
2020-02-10 13:45:00,21.25,21.29,21.24,21.28,78696.0,15.4215,15.4505,15.4142,15.4433,78696.0
2020-02-10 13:50:00,21.29,21.32,21.28,21.29,91931.0,15.4505,15.4723,15.4433,15.4505,91931.0
2020-02-10 13:55:00,21.29,21.32,21.28,21.32,57983.0,15.4505,15.4723,15.4433,15.4723,57983.0
2020-02-10 14:00:00,21.32,21.32,21.3,21.31,89302.0,15.4723,15.4723,15.4578,15.465,89302.0
2020-02-10 14:05:00,21.31,21.31,21.3,21.3,54072.0,15.465,15.465,15.4578,15.4578,54072.0
2020-02-10 14:10:00,21.3,21.34,21.3,21.34,89574.0,15.4578,15.4868,15.4578,15.4868,89574.0
2020-02-10 14:15:00,21.34,21.37,21.33,21.37,78033.0,15.4868,15.5086,15.4796,15.5086,78033.0
2020-02-10 14:20:00,21.37,21.39,21.36,21.39,313772.0,15.5086,15.5231,15.5013,15.5231,313772.0
2020-02-10 14:25:00,21.39,21.42,21.37,21.41,261594.0,15.5231,15.5449,15.5086,15.5376,261594.0
2020-02-10 14:30:00,21.41,21.44,21.38,21.4,291128.0,15.5376,15.5594,15.5158,15.5304,291128.0
2020-02-10 14:35:00,21.39,21.4,21.36,21.38,98604.0,15.5231,15.5304,15.5013,15.5158,98604.0
2020-02-10 14:40:00,21.38,21.38,21.37,21.38,52754.0,15.5158,15.5158,15.5086,15.5158,52754.0
2020-02-10 14:45:00,21.37,21.38,21.35,21.35,111769.0,15.5086,15.5158,15.4941,15.4941,111769.0
2020-02-10 14:50:00,21.35,21.36,21.32,21.33,50023.0,15.4941,15.5013,15.4723,15.4796,50023.0
2020-02-10 14:55:00,21.32,21.32,21.31,21.31,44739.0,15.4723,15.4723,15.465,15.465,44739.0
2020-02-10 15:00:00,21.31,21.35,21.31,21.31,92025.0,15.465,15.4941,15.465,15.465,92025.0
2020-02-10 15:05:00,21.31,21.32,21.3,21.32,74948.0,15.465,15.4723,15.4578,15.4723,74948.0
2020-02-10 15:10:00,21.31,21.35,21.31,21.32,120283.0,15.465,15.4941,15.465,15.4723,120283.0
2020-02-10 15:15:00,21.33,21.33,21.31,21.33,72262.0,15.4796,15.4796,15.465,15.4796,72262.0
2020-02-10 15:20:00,21.32,21.33,21.3,21.32,120709.0,15.4723,15.4796,15.4578,15.4723,120709.0
2020-02-10 15:25:00,21.32,21.35,21.31,21.32,126465.0,15.4723,15.4941,15.465,15.4723,126465.0
2020-02-10 15:30:00,21.32,21.37,21.31,21.37,128103.0,15.4723,15.5086,15.465,15.5086,128103.0
2020-02-10 15:35:00,21.37,21.43,21.36,21.43,297982.0,15.5086,15.5521,15.5013,15.5521,297982.0
2020-02-10 15:40:00,21.43,21.47,21.42,21.45,379069.0,15.5521,15.5812,15.5449,15.5666,379069.0
2020-02-10 15:45:00,21.45,21.45,21.36,21.41,207745.0,15.5666,15.5666,15.5013,15.5376,207745.0
2020-02-10 15:50:00,21.41,21.41,21.36,21.38,261007.0,15.5376,15.5376,15.5013,15.5158,261007.0
2020-02-10 15:55:00,21.39,21.44,21.36,21.43,961896.0,15.5231,15.5594,15.5013,15.5521,961896.0
2020-02-11 09:30:00,21.62,21.66,21.55,21.62,221334.0,15.69,15.719,15.6392,15.69,221334.0
2020-02-11 09:35:00,21.61,21.77,21.6,21.76,273345.0,15.6828,15.7989,15.6755,15.7916,273345.0
2020-02-11 09:40:00,21.75,21.81,21.73,21.81,242699.0,15.7844,15.8279,15.7698,15.8279,242699.0
2020-02-11 09:45:00,21.8,21.87,21.76,21.8,107458.0,15.8206,15.8715,15.7916,15.8206,107458.0
2020-02-11 09:50:00,21.8,21.82,21.76,21.78,112929.0,15.8206,15.8352,15.7916,15.8061,112929.0
2020-02-11 09:55:00,21.77,21.81,21.76,21.78,162477.0,15.7989,15.8279,15.7916,15.8061,162477.0
2020-02-11 10:00:00,21.78,21.84,21.75,21.83,161647.0,15.8061,15.8497,15.7844,15.8424,161647.0
2020-02-11 10:05:00,21.83,21.94,21.82,21.88,283239.0,15.8424,15.9223,15.8352,15.8787,283239.0
2020-02-11 10:10:00,21.88,21.9,21.8,21.82,166009.0,15.8787,15.8932,15.8206,15.8352,166009.0
2020-02-11 10:15:00,21.81,21.81,21.74,21.78,87060.0,15.8279,15.8279,15.7771,15.8061,87060.0
2020-02-11 10:20:00,21.79,21.81,21.75,21.76,55698.0,15.8134,15.8279,15.7844,15.7916,55698.0
2020-02-11 10:25:00,21.77,21.8,21.75,21.78,45982.0,15.7989,15.8206,15.7844,15.8061,45982.0
2020-02-11 10:30:00,21.78,21.85,21.76,21.82,74421.0,15.8061,15.8569,15.7916,15.8352,74421.0
2020-02-11 10:35:00,21.82,21.82,21.78,21.79,179645.0,15.8352,15.8352,15.8061,15.8134,179645.0
2020-02-11 10:40:00,21.79,21.8,21.76,21.78,84621.0,15.8134,15.8206,15.7916,15.8061,84621.0
2020-02-11 10:45:00,21.78,21.79,21.75,21.75,45004.0,15.8061,15.8134,15.7844,15.7844,45004.0
2020-02-11 10:50:00,21.76,21.76,21.73,21.75,168773.0,15.7916,15.7916,15.7698,15.7844,168773.0
2020-02-11 10:55:00,21.76,21.76,21.74,21.75,83021.0,15.7916,15.7916,15.7771,15.7844,83021.0
2020-02-11 11:00:00,21.74,21.77,21.74,21.75,67925.0,15.7771,15.7989,15.7771,15.7844,67925.0
2020-02-11 11:05:00,21.75,21.75,21.71,21.73,84750.0,15.7844,15.7844,15.7553,15.7698,84750.0
2020-02-11 11:10:00,21.73,21.75,21.73,21.74,37581.0,15.7698,15.7844,15.7698,15.7771,37581.0
2020-02-11 11:15:00,21.74,21.76,21.71,21.74,76503.0,15.7771,15.7916,15.7553,15.7771,76503.0
2020-02-11 11:20:00,21.74,21.74,21.71,21.72,70444.0,15.7771,15.7771,15.7553,15.7626,70444.0
2020-02-11 11:25:00,21.73,21.73,21.71,21.73,39387.0,15.7698,15.7698,15.7553,15.7698,39387.0
2020-02-11 11:30:00,21.72,21.73,21.68,21.68,125694.0,15.7626,15.7698,15.7336,15.7336,125694.0
2020-02-11 11:35:00,21.68,21.7,21.67,21.68,46782.0,15.7336,15.7481,15.7263,15.7336,46782.0
2020-02-11 11:40:00,21.69,21.72,21.68,21.71,57912.0,15.7408,15.7626,15.7336,15.7553,57912.0
2020-02-11 11:45:00,21.71,21.73,21.7,21.73,84177.0,15.7553,15.7698,15.7481,15.7698,84177.0
2020-02-11 11:50:00,21.72,21.75,21.71,21.75,35851.0,15.7626,15.7844,15.7553,15.7844,35851.0
2020-02-11 11:55:00,21.75,21.75,21.7,21.71,94409.0,15.7844,15.7844,15.7481,15.7553,94409.0
2020-02-11 12:00:00,21.71,21.73,21.7,21.71,78654.0,15.7553,15.7698,15.7481,15.7553,78654.0
2020-02-11 12:05:00,21.71,21.72,21.71,21.71,21684.0,15.7553,15.7626,15.7553,15.7553,21684.0
2020-02-11 12:10:00,21.71,21.72,21.68,21.68,46862.0,15.7553,15.7626,15.7336,15.7336,46862.0
2020-02-11 12:15:00,21.68,21.69,21.67,21.67,24233.0,15.7336,15.7408,15.7263,15.7263,24233.0
2020-02-11 12:20:00,21.67,21.68,21.63,21.64,62311.0,15.7263,15.7336,15.6973,15.7045,62311.0
2020-02-11 12:25:00,21.64,21.64,21.59,21.62,105441.0,15.7045,15.7045,15.6682,15.69,105441.0
2020-02-11 12:30:00,21.62,21.65,21.6,21.6,161852.0,15.69,15.7118,15.6755,15.6755,161852.0
2020-02-11 12:35:00,21.6,21.61,21.56,21.57,40592.0,15.6755,15.6828,15.6465,15.6537,40592.0
2020-02-11 12:40:00,21.57,21.57,21.54,21.55,66461.0,15.6537,15.6537,15.632,15.6392,66461.0
2020-02-11 12:45:00,21.55,21.56,21.52,21.53,34951.0,15.6392,15.6465,15.6174,15.6247,34951.0
2020-02-11 12:50:00,21.52,21.57,21.52,21.56,48118.0,15.6174,15.6537,15.6174,15.6465,48118.0
2020-02-11 12:55:00,21.57,21.59,21.55,21.58,49724.0,15.6537,15.6682,15.6392,15.661,49724.0
2020-02-11 13:00:00,21.59,21.59,21.54,21.55,31339.0,15.6682,15.6682,15.632,15.6392,31339.0
2020-02-11 13:05:00,21.55,21.56,21.52,21.52,19837.0,15.6392,15.6465,15.6174,15.6174,19837.0
2020-02-11 13:10:00,21.52,21.53,21.5,21.52,25902.0,15.6174,15.6247,15.6029,15.6174,25902.0
2020-02-11 13:15:00,21.52,21.53,21.5,21.5,28634.0,15.6174,15.6247,15.6029,15.6029,28634.0
2020-02-11 13:20:00,21.51,21.51,21.46,21.47,54597.0,15.6102,15.6102,15.5739,15.5812,54597.0
2020-02-11 13:25:00,21.47,21.48,21.44,21.46,39690.0,15.5812,15.5884,15.5594,15.5739,39690.0
2020-02-11 13:30:00,21.46,21.51,21.46,21.51,72748.0,15.5739,15.6102,15.5739,15.6102,72748.0
2020-02-11 13:35:00,21.51,21.52,21.46,21.46,55843.0,15.6102,15.6174,15.5739,15.5739,55843.0
2020-02-11 13:40:00,21.46,21.48,21.44,21.45,40020.0,15.5739,15.5884,15.5594,15.5666,40020.0
2020-02-11 13:45:00,21.46,21.46,21.44,21.45,91180.0,15.5739,15.5739,15.5594,15.5666,91180.0
2020-02-11 13:50:00,21.45,21.45,21.41,21.42,47866.0,15.5666,15.5666,15.5376,15.5449,47866.0
2020-02-11 13:55:00,21.43,21.44,21.42,21.43,41107.0,15.5521,15.5594,15.5449,15.5521,41107.0
2020-02-11 14:00:00,21.43,21.43,21.37,21.39,90380.0,15.5521,15.5521,15.5086,15.5231,90380.0
2020-02-11 14:05:00,21.39,21.46,21.38,21.46,88924.0,15.5231,15.5739,15.5158,15.5739,88924.0
2020-02-11 14:10:00,21.46,21.48,21.45,21.45,49962.0,15.5739,15.5884,15.5666,15.5666,49962.0
2020-02-11 14:15:00,21.46,21.46,21.42,21.45,47628.0,15.5739,15.5739,15.5449,15.5666,47628.0
2020-02-11 14:20:00,21.45,21.47,21.43,21.46,80323.0,15.5666,15.5812,15.5521,15.5739,80323.0
2020-02-11 14:25:00,21.47,21.47,21.45,21.47,46868.0,15.5812,15.5812,15.5666,15.5812,46868.0
2020-02-11 14:30:00,21.48,21.48,21.45,21.45,66924.0,15.5884,15.5884,15.5666,15.5666,66924.0
2020-02-11 14:35:00,21.45,21.46,21.43,21.45,54123.0,15.5666,15.5739,15.5521,15.5666,54123.0
2020-02-11 14:40:00,21.44,21.45,21.4,21.44,54799.0,15.5594,15.5666,15.5304,15.5594,54799.0
2020-02-11 14:45:00,21.44,21.45,21.41,21.41,49978.0,15.5594,15.5666,15.5376,15.5376,49978.0
2020-02-11 14:50:00,21.42,21.42,21.39,21.42,52589.0,15.5449,15.5449,15.5231,15.5449,52589.0
2020-02-11 14:55:00,21.41,21.44,21.41,21.43,41588.0,15.5376,15.5594,15.5376,15.5521,41588.0
2020-02-11 15:00:00,21.43,21.45,21.42,21.44,60388.0,15.5521,15.5666,15.5449,15.5594,60388.0
2020-02-11 15:05:00,21.44,21.46,21.43,21.44,50014.0,15.5594,15.5739,15.5521,15.5594,50014.0
2020-02-11 15:10:00,21.44,21.45,21.43,21.43,31251.0,15.5594,15.5666,15.5521,15.5521,31251.0
2020-02-11 15:15:00,21.43,21.45,21.41,21.42,59944.0,15.5521,15.5666,15.5376,15.5449,59944.0
2020-02-11 15:20:00,21.42,21.43,21.4,21.4,39725.0,15.5449,15.5521,15.5304,15.5304,39725.0
2020-02-11 15:25:00,21.4,21.43,21.4,21.43,75401.0,15.5304,15.5521,15.5304,15.5521,75401.0
2020-02-11 15:30:00,21.43,21.48,21.42,21.48,71508.0,15.5521,15.5884,15.5449,15.5884,71508.0
2020-02-11 15:35:00,21.48,21.49,21.42,21.43,117975.0,15.5884,15.5957,15.5449,15.5521,117975.0
2020-02-11 15:40:00,21.42,21.43,21.4,21.41,142113.0,15.5449,15.5521,15.5304,15.5376,142113.0
2020-02-11 15:45:00,21.42,21.44,21.39,21.42,125508.0,15.5449,15.5594,15.5231,15.5449,125508.0
2020-02-11 15:50:00,21.42,21.46,21.41,21.44,144637.0,15.5449,15.5739,15.5376,15.5594,144637.0
2020-02-11 15:55:00,21.44,21.47,21.43,21.46,511156.0,15.5594,15.5812,15.5521,15.5739,511156.0
2020-02-12 09:30:00,21.57,21.7,21.54,21.59,262918.0,15.6537,15.7481,15.632,15.6682,262918.0
2020-02-12 09:35:00,21.58,21.59,21.49,21.56,193923.0,15.661,15.6682,15.5957,15.6465,193923.0
2020-02-12 09:40:00,21.55,21.58,21.45,21.57,114936.0,15.6392,15.661,15.5666,15.6537,114936.0
2020-02-12 09:45:00,21.56,21.57,21.5,21.53,90799.0,15.6465,15.6537,15.6029,15.6247,90799.0
2020-02-12 09:50:00,21.53,21.56,21.5,21.53,106346.0,15.6247,15.6465,15.6029,15.6247,106346.0
2020-02-12 09:55:00,21.53,21.58,21.52,21.58,77796.0,15.6247,15.661,15.6174,15.661,77796.0
2020-02-12 10:00:00,21.58,21.62,21.55,21.57,60745.0,15.661,15.69,15.6392,15.6537,60745.0
2020-02-12 10:05:00,21.57,21.58,21.52,21.57,65344.0,15.6537,15.661,15.6174,15.6537,65344.0
2020-02-12 10:10:00,21.56,21.57,21.52,21.55,90647.0,15.6465,15.6537,15.6174,15.6392,90647.0
2020-02-12 10:15:00,21.55,21.59,21.55,21.57,48710.0,15.6392,15.6682,15.6392,15.6537,48710.0
2020-02-12 10:20:00,21.57,21.65,21.57,21.64,127062.0,15.6537,15.7118,15.6537,15.7045,127062.0
2020-02-12 10:25:00,21.64,21.68,21.62,21.67,106744.0,15.7045,15.7336,15.69,15.7263,106744.0
2020-02-12 10:30:00,21.66,21.69,21.59,21.6,82963.0,15.719,15.7408,15.6682,15.6755,82963.0
2020-02-12 10:35:00,21.6,21.64,21.57,21.58,113728.0,15.6755,15.7045,15.6537,15.661,113728.0
2020-02-12 10:40:00,21.58,21.58,21.45,21.46,90414.0,15.661,15.661,15.5666,15.5739,90414.0
2020-02-12 10:45:00,21.45,21.5,21.43,21.5,97884.0,15.5666,15.6029,15.5521,15.6029,97884.0
2020-02-12 10:50:00,21.49,21.5,21.44,21.46,60641.0,15.5957,15.6029,15.5594,15.5739,60641.0
2020-02-12 10:55:00,21.46,21.5,21.45,21.5,37376.0,15.5739,15.6029,15.5666,15.6029,37376.0
2020-02-12 11:00:00,21.5,21.5,21.44,21.47,101312.0,15.6029,15.6029,15.5594,15.5812,101312.0
2020-02-12 11:05:00,21.47,21.47,21.4,21.41,72669.0,15.5812,15.5812,15.5304,15.5376,72669.0
2020-02-12 11:10:00,21.41,21.42,21.33,21.36,79430.0,15.5376,15.5449,15.4796,15.5013,79430.0
2020-02-12 11:15:00,21.35,21.38,21.32,21.37,76185.0,15.4941,15.5158,15.4723,15.5086,76185.0
2020-02-12 11:20:00,21.36,21.4,21.34,21.36,56174.0,15.5013,15.5304,15.4868,15.5013,56174.0
2020-02-12 11:25:00,21.36,21.37,21.31,21.34,63768.0,15.5013,15.5086,15.465,15.4868,63768.0
2020-02-12 11:30:00,21.34,21.36,21.32,21.36,60305.0,15.4868,15.5013,15.4723,15.5013,60305.0
2020-02-12 11:35:00,21.37,21.37,21.26,21.26,119523.0,15.5086,15.5086,15.4288,15.4288,119523.0
2020-02-12 11:40:00,21.27,21.34,21.26,21.32,78238.0,15.436,15.4868,15.4288,15.4723,78238.0
2020-02-12 11:45:00,21.32,21.35,21.31,21.32,63330.0,15.4723,15.4941,15.465,15.4723,63330.0
2020-02-12 11:50:00,21.32,21.37,21.31,21.36,63505.0,15.4723,15.5086,15.465,15.5013,63505.0
2020-02-12 11:55:00,21.36,21.36,21.33,21.35,48349.0,15.5013,15.5013,15.4796,15.4941,48349.0
2020-02-12 12:00:00,21.35,21.38,21.35,21.36,36615.0,15.4941,15.5158,15.4941,15.5013,36615.0
2020-02-12 12:05:00,21.36,21.4,21.36,21.37,36848.0,15.5013,15.5304,15.5013,15.5086,36848.0
2020-02-12 12:10:00,21.37,21.38,21.34,21.36,33797.0,15.5086,15.5158,15.4868,15.5013,33797.0
2020-02-12 12:15:00,21.35,21.38,21.33,21.34,56564.0,15.4941,15.5158,15.4796,15.4868,56564.0
2020-02-12 12:20:00,21.34,21.37,21.33,21.37,28745.0,15.4868,15.5086,15.4796,15.5086,28745.0
2020-02-12 12:25:00,21.37,21.41,21.36,21.41,38764.0,15.5086,15.5376,15.5013,15.5376,38764.0
2020-02-12 12:30:00,21.41,21.43,21.4,21.43,40962.0,15.5376,15.5521,15.5304,15.5521,40962.0
2020-02-12 12:35:00,21.42,21.45,21.42,21.44,50305.0,15.5449,15.5666,15.5449,15.5594,50305.0
2020-02-12 12:40:00,21.43,21.46,21.43,21.46,87451.0,15.5521,15.5739,15.5521,15.5739,87451.0
2020-02-12 12:45:00,21.46,21.49,21.45,21.46,69011.0,15.5739,15.5957,15.5666,15.5739,69011.0
2020-02-12 12:50:00,21.47,21.49,21.44,21.44,154156.0,15.5812,15.5957,15.5594,15.5594,154156.0
2020-02-12 12:55:00,21.45,21.47,21.43,21.46,61425.0,15.5666,15.5812,15.5521,15.5739,61425.0
2020-02-12 13:00:00,21.46,21.48,21.4,21.41,91669.0,15.5739,15.5884,15.5304,15.5376,91669.0
2020-02-12 13:05:00,21.41,21.43,21.38,21.42,79469.0,15.5376,15.5521,15.5158,15.5449,79469.0
2020-02-12 13:10:00,21.42,21.45,21.4,21.45,46656.0,15.5449,15.5666,15.5304,15.5666,46656.0
2020-02-12 13:15:00,21.45,21.45,21.39,21.39,33175.0,15.5666,15.5666,15.5231,15.5231,33175.0
2020-02-12 13:20:00,21.38,21.39,21.36,21.38,38850.0,15.5158,15.5231,15.5013,15.5158,38850.0
2020-02-12 13:25:00,21.39,21.41,21.37,21.41,34366.0,15.5231,15.5376,15.5086,15.5376,34366.0
2020-02-12 13:30:00,21.4,21.41,21.37,21.38,30618.0,15.5304,15.5376,15.5086,15.5158,30618.0
2020-02-12 13:35:00,21.39,21.41,21.38,21.39,23773.0,15.5231,15.5376,15.5158,15.5231,23773.0
2020-02-12 13:40:00,21.4,21.4,21.38,21.39,66603.0,15.5304,15.5304,15.5158,15.5231,66603.0
2020-02-12 13:45:00,21.39,21.4,21.38,21.39,19867.0,15.5231,15.5304,15.5158,15.5231,19867.0
2020-02-12 13:50:00,21.39,21.4,21.37,21.39,30688.0,15.5231,15.5304,15.5086,15.5231,30688.0
2020-02-12 13:55:00,21.4,21.44,21.39,21.44,22933.0,15.5304,15.5594,15.5231,15.5594,22933.0
2020-02-12 14:00:00,21.43,21.44,21.4,21.42,40753.0,15.5521,15.5594,15.5304,15.5449,40753.0
2020-02-12 14:05:00,21.41,21.43,21.41,21.42,34689.0,15.5376,15.5521,15.5376,15.5449,34689.0
2020-02-12 14:10:00,21.42,21.42,21.39,21.41,56168.0,15.5449,15.5449,15.5231,15.5376,56168.0
2020-02-12 14:15:00,21.41,21.41,21.39,21.4,34847.0,15.5376,15.5376,15.5231,15.5304,34847.0
2020-02-12 14:20:00,21.4,21.4,21.36,21.37,60919.0,15.5304,15.5304,15.5013,15.5086,60919.0
2020-02-12 14:25:00,21.36,21.38,21.35,21.37,80930.0,15.5013,15.5158,15.4941,15.5086,80930.0
2020-02-12 14:30:00,21.37,21.4,21.36,21.38,79449.0,15.5086,15.5304,15.5013,15.5158,79449.0
2020-02-12 14:35:00,21.39,21.39,21.35,21.35,73123.0,15.5231,15.5231,15.4941,15.4941,73123.0
2020-02-12 14:40:00,21.36,21.39,21.35,21.38,51472.0,15.5013,15.5231,15.4941,15.5158,51472.0
2020-02-12 14:45:00,21.38,21.39,21.36,21.36,42383.0,15.5158,15.5231,15.5013,15.5013,42383.0
2020-02-12 14:50:00,21.37,21.38,21.34,21.36,72445.0,15.5086,15.5158,15.4868,15.5013,72445.0
2020-02-12 14:55:00,21.36,21.37,21.33,21.35,61400.0,15.5013,15.5086,15.4796,15.4941,61400.0
2020-02-12 15:00:00,21.35,21.39,21.34,21.38,64536.0,15.4941,15.5231,15.4868,15.5158,64536.0
2020-02-12 15:05:00,21.38,21.38,21.35,21.36,39962.0,15.5158,15.5158,15.4941,15.5013,39962.0
2020-02-12 15:10:00,21.36,21.38,21.34,21.38,57834.0,15.5013,15.5158,15.4868,15.5158,57834.0
2020-02-12 15:15:00,21.38,21.41,21.36,21.41,68126.0,15.5158,15.5376,15.5013,15.5376,68126.0
2020-02-12 15:20:00,21.41,21.43,21.4,21.42,48440.0,15.5376,15.5521,15.5304,15.5449,48440.0
2020-02-12 15:25:00,21.42,21.44,21.4,21.41,58935.0,15.5449,15.5594,15.5304,15.5376,58935.0
2020-02-12 15:30:00,21.41,21.43,21.4,21.43,81254.0,15.5376,15.5521,15.5304,15.5521,81254.0
2020-02-12 15:35:00,21.43,21.44,21.4,21.44,153360.0,15.5521,15.5594,15.5304,15.5594,153360.0
2020-02-12 15:40:00,21.44,21.47,21.43,21.46,156869.0,15.5594,15.5812,15.5521,15.5739,156869.0
2020-02-12 15:45:00,21.46,21.48,21.46,21.48,70902.0,15.5739,15.5884,15.5739,15.5884,70902.0
2020-02-12 15:50:00,21.48,21.52,21.48,21.52,173105.0,15.5884,15.6174,15.5884,15.6174,173105.0
2020-02-12 15:55:00,21.52,21.55,21.51,21.55,691239.0,15.6174,15.6392,15.6102,15.6392,691239.0
2020-02-13 09:30:00,21.49,21.53,21.38,21.48,152642.0,15.5957,15.6247,15.5158,15.5884,152642.0
2020-02-13 09:35:00,21.48,21.56,21.46,21.54,106994.0,15.5884,15.6465,15.5739,15.632,106994.0
2020-02-13 09:40:00,21.54,21.55,21.47,21.53,82508.0,15.632,15.6392,15.5812,15.6247,82508.0
2020-02-13 09:45:00,21.54,21.65,21.54,21.62,91447.0,15.632,15.7118,15.632,15.69,91447.0
2020-02-13 09:50:00,21.62,21.64,21.58,21.62,38876.0,15.69,15.7045,15.661,15.69,38876.0
2020-02-13 09:55:00,21.62,21.62,21.54,21.55,123732.0,15.69,15.69,15.632,15.6392,123732.0
2020-02-13 10:00:00,21.55,21.6,21.52,21.53,118220.0,15.6392,15.6755,15.6174,15.6247,118220.0
2020-02-13 10:05:00,21.53,21.62,21.52,21.59,56539.0,15.6247,15.69,15.6174,15.6682,56539.0
2020-02-13 10:10:00,21.59,21.65,21.58,21.61,78850.0,15.6682,15.7118,15.661,15.6828,78850.0
2020-02-13 10:15:00,21.6,21.61,21.58,21.59,24134.0,15.6755,15.6828,15.661,15.6682,24134.0
2020-02-13 10:20:00,21.6,21.6,21.53,21.54,51589.0,15.6755,15.6755,15.6247,15.632,51589.0
2020-02-13 10:25:00,21.55,21.59,21.54,21.58,113270.0,15.6392,15.6682,15.632,15.661,113270.0
2020-02-13 10:30:00,21.57,21.6,21.55,21.56,48844.0,15.6537,15.6755,15.6392,15.6465,48844.0
2020-02-13 10:35:00,21.55,21.58,21.54,21.55,57847.0,15.6392,15.661,15.632,15.6392,57847.0
2020-02-13 10:40:00,21.55,21.57,21.52,21.53,46146.0,15.6392,15.6537,15.6174,15.6247,46146.0
2020-02-13 10:45:00,21.53,21.57,21.52,21.55,33171.0,15.6247,15.6537,15.6174,15.6392,33171.0
2020-02-13 10:50:00,21.55,21.57,21.5,21.52,44877.0,15.6392,15.6537,15.6029,15.6174,44877.0
2020-02-13 10:55:00,21.52,21.59,21.51,21.57,53051.0,15.6174,15.6682,15.6102,15.6537,53051.0
2020-02-13 11:00:00,21.57,21.59,21.54,21.55,36333.0,15.6537,15.6682,15.632,15.6392,36333.0
2020-02-13 11:05:00,21.55,21.57,21.52,21.53,36331.0,15.6392,15.6537,15.6174,15.6247,36331.0
2020-02-13 11:10:00,21.52,21.55,21.52,21.54,18530.0,15.6174,15.6392,15.6174,15.632,18530.0
2020-02-13 11:15:00,21.54,21.54,21.5,21.53,32827.0,15.632,15.632,15.6029,15.6247,32827.0
2020-02-13 11:20:00,21.52,21.54,21.51,21.52,43293.0,15.6174,15.632,15.6102,15.6174,43293.0
2020-02-13 11:25:00,21.53,21.53,21.48,21.48,58701.0,15.6247,15.6247,15.5884,15.5884,58701.0
2020-02-13 11:30:00,21.49,21.52,21.49,21.52,64482.0,15.5957,15.6174,15.5957,15.6174,64482.0
2020-02-13 11:35:00,21.52,21.54,21.51,21.54,80031.0,15.6174,15.632,15.6102,15.632,80031.0
2020-02-13 11:40:00,21.54,21.56,21.52,21.53,170634.0,15.632,15.6465,15.6174,15.6247,170634.0
2020-02-13 11:45:00,21.53,21.54,21.5,21.52,92873.0,15.6247,15.632,15.6029,15.6174,92873.0
2020-02-13 11:50:00,21.51,21.54,21.5,21.53,34527.0,15.6102,15.632,15.6029,15.6247,34527.0
2020-02-13 11:55:00,21.53,21.56,21.52,21.54,31717.0,15.6247,15.6465,15.6174,15.632,31717.0
2020-02-13 12:00:00,21.54,21.57,21.53,21.55,34767.0,15.632,15.6537,15.6247,15.6392,34767.0
2020-02-13 12:05:00,21.56,21.6,21.55,21.59,44342.0,15.6465,15.6755,15.6392,15.6682,44342.0
2020-02-13 12:10:00,21.59,21.59,21.55,21.56,81867.0,15.6682,15.6682,15.6392,15.6465,81867.0
2020-02-13 12:15:00,21.56,21.57,21.54,21.55,57727.0,15.6465,15.6537,15.632,15.6392,57727.0
2020-02-13 12:20:00,21.55,21.56,21.52,21.53,22343.0,15.6392,15.6465,15.6174,15.6247,22343.0
2020-02-13 12:25:00,21.52,21.55,21.51,21.55,37934.0,15.6174,15.6392,15.6102,15.6392,37934.0
2020-02-13 12:30:00,21.55,21.55,21.52,21.54,42881.0,15.6392,15.6392,15.6174,15.632,42881.0
2020-02-13 12:35:00,21.54,21.54,21.5,21.5,84554.0,15.632,15.632,15.6029,15.6029,84554.0
2020-02-13 12:40:00,21.5,21.5,21.47,21.48,24499.0,15.6029,15.6029,15.5812,15.5884,24499.0
2020-02-13 12:45:00,21.47,21.5,21.47,21.5,16673.0,15.5812,15.6029,15.5812,15.6029,16673.0
2020-02-13 12:50:00,21.5,21.51,21.48,21.49,47484.0,15.6029,15.6102,15.5884,15.5957,47484.0
2020-02-13 12:55:00,21.5,21.5,21.46,21.46,37934.0,15.6029,15.6029,15.5739,15.5739,37934.0
2020-02-13 13:00:00,21.46,21.47,21.44,21.45,115958.0,15.5739,15.5812,15.5594,15.5666,115958.0
2020-02-13 13:05:00,21.45,21.47,21.42,21.42,58439.0,15.5666,15.5812,15.5449,15.5449,58439.0
2020-02-13 13:10:00,21.43,21.44,21.41,21.43,26345.0,15.5521,15.5594,15.5376,15.5521,26345.0
2020-02-13 13:15:00,21.43,21.46,21.4,21.46,40673.0,15.5521,15.5739,15.5304,15.5739,40673.0
2020-02-13 13:20:00,21.45,21.46,21.42,21.44,62294.0,15.5666,15.5739,15.5449,15.5594,62294.0
2020-02-13 13:25:00,21.44,21.46,21.43,21.45,60223.0,15.5594,15.5739,15.5521,15.5666,60223.0
2020-02-13 13:30:00,21.45,21.46,21.44,21.45,65231.0,15.5666,15.5739,15.5594,15.5666,65231.0
2020-02-13 13:35:00,21.45,21.45,21.42,21.44,59617.0,15.5666,15.5666,15.5449,15.5594,59617.0
2020-02-13 13:40:00,21.44,21.49,21.44,21.47,28120.0,15.5594,15.5957,15.5594,15.5812,28120.0
2020-02-13 13:45:00,21.48,21.49,21.43,21.43,96209.0,15.5884,15.5957,15.5521,15.5521,96209.0
2020-02-13 13:50:00,21.43,21.45,21.4,21.4,49698.0,15.5521,15.5666,15.5304,15.5304,49698.0
2020-02-13 13:55:00,21.41,21.43,21.4,21.42,40302.0,15.5376,15.5521,15.5304,15.5449,40302.0
2020-02-13 14:00:00,21.42,21.45,21.41,21.45,43308.0,15.5449,15.5666,15.5376,15.5666,43308.0
2020-02-13 14:05:00,21.45,21.46,21.42,21.42,28713.0,15.5666,15.5739,15.5449,15.5449,28713.0
2020-02-13 14:10:00,21.43,21.45,21.42,21.43,48366.0,15.5521,15.5666,15.5449,15.5521,48366.0
2020-02-13 14:15:00,21.42,21.43,21.42,21.43,27652.0,15.5449,15.5521,15.5449,15.5521,27652.0
2020-02-13 14:20:00,21.43,21.45,21.42,21.44,71074.0,15.5521,15.5666,15.5449,15.5594,71074.0
2020-02-13 14:25:00,21.43,21.45,21.41,21.45,30689.0,15.5521,15.5666,15.5376,15.5666,30689.0
2020-02-13 14:30:00,21.45,21.5,21.44,21.5,41995.0,15.5666,15.6029,15.5594,15.6029,41995.0
2020-02-13 14:35:00,21.48,21.49,21.46,21.46,21840.0,15.5884,15.5957,15.5739,15.5739,21840.0
2020-02-13 14:40:00,21.46,21.48,21.45,21.47,72973.0,15.5739,15.5884,15.5666,15.5812,72973.0
2020-02-13 14:45:00,21.48,21.51,21.46,21.5,39004.0,15.5884,15.6102,15.5739,15.6029,39004.0
2020-02-13 14:50:00,21.5,21.54,21.49,21.53,45221.0,15.6029,15.632,15.5957,15.6247,45221.0
2020-02-13 14:55:00,21.53,21.55,21.51,21.54,118212.0,15.6247,15.6392,15.6102,15.632,118212.0
2020-02-13 15:00:00,21.54,21.55,21.49,21.5,42915.0,15.632,15.6392,15.5957,15.6029,42915.0
2020-02-13 15:05:00,21.51,21.52,21.5,21.51,43112.0,15.6102,15.6174,15.6029,15.6102,43112.0
2020-02-13 15:10:00,21.51,21.52,21.49,21.51,41976.0,15.6102,15.6174,15.5957,15.6102,41976.0
2020-02-13 15:15:00,21.51,21.51,21.5,21.51,31328.0,15.6102,15.6102,15.6029,15.6102,31328.0
2020-02-13 15:20:00,21.51,21.54,21.5,21.53,121125.0,15.6102,15.632,15.6029,15.6247,121125.0
2020-02-13 15:25:00,21.52,21.54,21.51,21.54,36096.0,15.6174,15.632,15.6102,15.632,36096.0
2020-02-13 15:30:00,21.54,21.55,21.52,21.54,72543.0,15.632,15.6392,15.6174,15.632,72543.0
2020-02-13 15:35:00,21.54,21.56,21.52,21.53,87381.0,15.632,15.6465,15.6174,15.6247,87381.0
2020-02-13 15:40:00,21.53,21.54,21.52,21.54,64625.0,15.6247,15.632,15.6174,15.632,64625.0
2020-02-13 15:45:00,21.54,21.55,21.52,21.55,128458.0,15.632,15.6392,15.6174,15.6392,128458.0
2020-02-13 15:50:00,21.54,21.59,21.54,21.59,195727.0,15.632,15.6682,15.632,15.6682,195727.0
2020-02-13 15:55:00,21.59,21.63,21.57,21.62,715945.0,15.6682,15.6973,15.6537,15.69,715945.0
2020-02-14 09:30:00,21.64,21.69,21.52,21.53,116864.0,15.7045,15.7408,15.6174,15.6247,116864.0
2020-02-14 09:35:00,21.53,21.54,21.45,21.54,106791.0,15.6247,15.632,15.5666,15.632,106791.0
2020-02-14 09:40:00,21.53,21.57,21.49,21.56,59882.0,15.6247,15.6537,15.5957,15.6465,59882.0
2020-02-14 09:45:00,21.56,21.58,21.54,21.55,36523.0,15.6465,15.661,15.632,15.6392,36523.0
2020-02-14 09:50:00,21.56,21.59,21.5,21.5,71146.0,15.6465,15.6682,15.6029,15.6029,71146.0
2020-02-14 09:55:00,21.51,21.55,21.49,21.51,154061.0,15.6102,15.6392,15.5957,15.6102,154061.0
2020-02-14 10:00:00,21.51,21.56,21.47,21.48,126501.0,15.6102,15.6465,15.5812,15.5884,126501.0
2020-02-14 10:05:00,21.48,21.51,21.44,21.47,54349.0,15.5884,15.6102,15.5594,15.5812,54349.0
2020-02-14 10:10:00,21.48,21.49,21.45,21.47,44099.0,15.5884,15.5957,15.5666,15.5812,44099.0
2020-02-14 10:15:00,21.47,21.52,21.46,21.52,97546.0,15.5812,15.6174,15.5739,15.6174,97546.0
2020-02-14 10:20:00,21.52,21.56,21.5,21.52,97501.0,15.6174,15.6465,15.6029,15.6174,97501.0
2020-02-14 10:25:00,21.51,21.56,21.49,21.55,98434.0,15.6102,15.6465,15.5957,15.6392,98434.0
2020-02-14 10:30:00,21.55,21.57,21.54,21.55,86493.0,15.6392,15.6537,15.632,15.6392,86493.0
2020-02-14 10:35:00,21.55,21.58,21.54,21.58,43973.0,15.6392,15.661,15.632,15.661,43973.0
2020-02-14 10:40:00,21.58,21.59,21.54,21.55,41279.0,15.661,15.6682,15.632,15.6392,41279.0
2020-02-14 10:45:00,21.55,21.57,21.54,21.56,77406.0,15.6392,15.6537,15.632,15.6465,77406.0
2020-02-14 10:50:00,21.56,21.6,21.56,21.59,37754.0,15.6465,15.6755,15.6465,15.6682,37754.0
2020-02-14 10:55:00,21.6,21.62,21.58,21.61,113917.0,15.6755,15.69,15.661,15.6828,113917.0
2020-02-14 11:00:00,21.61,21.63,21.58,21.59,43310.0,15.6828,15.6973,15.661,15.6682,43310.0
2020-02-14 11:05:00,21.59,21.61,21.55,21.55,51775.0,15.6682,15.6828,15.6392,15.6392,51775.0
2020-02-14 11:10:00,21.55,21.58,21.54,21.57,50945.0,15.6392,15.661,15.632,15.6537,50945.0
2020-02-14 11:15:00,21.57,21.6,21.56,21.57,71514.0,15.6537,15.6755,15.6465,15.6537,71514.0
2020-02-14 11:20:00,21.56,21.6,21.54,21.6,80178.0,15.6465,15.6755,15.632,15.6755,80178.0
2020-02-14 11:25:00,21.6,21.63,21.59,21.62,39550.0,15.6755,15.6973,15.6682,15.69,39550.0
2020-02-14 11:30:00,21.62,21.63,21.6,21.62,24747.0,15.69,15.6973,15.6755,15.69,24747.0
2020-02-14 11:35:00,21.61,21.61,21.58,21.59,35700.0,15.6828,15.6828,15.661,15.6682,35700.0
2020-02-14 11:40:00,21.59,21.6,21.55,21.56,33103.0,15.6682,15.6755,15.6392,15.6465,33103.0
2020-02-14 11:45:00,21.56,21.58,21.54,21.55,24370.0,15.6465,15.661,15.632,15.6392,24370.0
2020-02-14 11:50:00,21.55,21.55,21.53,21.54,24483.0,15.6392,15.6392,15.6247,15.632,24483.0
2020-02-14 11:55:00,21.54,21.57,21.53,21.55,25373.0,15.632,15.6537,15.6247,15.6392,25373.0
2020-02-14 12:00:00,21.55,21.57,21.53,21.53,54352.0,15.6392,15.6537,15.6247,15.6247,54352.0
2020-02-14 12:05:00,21.53,21.53,21.5,21.51,38341.0,15.6247,15.6247,15.6029,15.6102,38341.0
2020-02-14 12:10:00,21.51,21.52,21.49,21.51,24018.0,15.6102,15.6174,15.5957,15.6102,24018.0
2020-02-14 12:15:00,21.5,21.5,21.46,21.46,21308.0,15.6029,15.6029,15.5739,15.5739,21308.0
2020-02-14 12:20:00,21.46,21.48,21.45,21.48,36152.0,15.5739,15.5884,15.5666,15.5884,36152.0
2020-02-14 12:25:00,21.48,21.49,21.46,21.48,39385.0,15.5884,15.5957,15.5739,15.5884,39385.0
2020-02-14 12:30:00,21.48,21.5,21.47,21.5,11498.0,15.5884,15.6029,15.5812,15.6029,11498.0
2020-02-14 12:35:00,21.5,21.53,21.49,21.52,38120.0,15.6029,15.6247,15.5957,15.6174,38120.0
2020-02-14 12:40:00,21.52,21.52,21.48,21.49,33790.0,15.6174,15.6174,15.5884,15.5957,33790.0
2020-02-14 12:45:00,21.5,21.52,21.49,21.51,25019.0,15.6029,15.6174,15.5957,15.6102,25019.0
2020-02-14 12:50:00,21.51,21.52,21.5,21.52,31364.0,15.6102,15.6174,15.6029,15.6174,31364.0
2020-02-14 12:55:00,21.52,21.54,21.51,21.54,23860.0,15.6174,15.632,15.6102,15.632,23860.0
2020-02-14 13:00:00,21.54,21.55,21.49,21.51,66302.0,15.632,15.6392,15.5957,15.6102,66302.0
2020-02-14 13:05:00,21.5,21.51,21.47,21.48,32124.0,15.6029,15.6102,15.5812,15.5884,32124.0
2020-02-14 13:10:00,21.48,21.48,21.45,21.45,61753.0,15.5884,15.5884,15.5666,15.5666,61753.0
2020-02-14 13:15:00,21.46,21.46,21.43,21.43,19774.0,15.5739,15.5739,15.5521,15.5521,19774.0
2020-02-14 13:20:00,21.43,21.46,21.42,21.44,23045.0,15.5521,15.5739,15.5449,15.5594,23045.0
2020-02-14 13:25:00,21.44,21.46,21.43,21.44,32518.0,15.5594,15.5739,15.5521,15.5594,32518.0
2020-02-14 13:30:00,21.44,21.47,21.43,21.46,32607.0,15.5594,15.5812,15.5521,15.5739,32607.0
2020-02-14 13:35:00,21.46,21.49,21.46,21.46,26414.0,15.5739,15.5957,15.5739,15.5739,26414.0
2020-02-14 13:40:00,21.46,21.48,21.45,21.46,20473.0,15.5739,15.5884,15.5666,15.5739,20473.0
2020-02-14 13:45:00,21.47,21.5,21.47,21.5,30894.0,15.5812,15.6029,15.5812,15.6029,30894.0
2020-02-14 13:50:00,21.5,21.51,21.47,21.48,36943.0,15.6029,15.6102,15.5812,15.5884,36943.0
2020-02-14 13:55:00,21.48,21.49,21.45,21.47,31040.0,15.5884,15.5957,15.5666,15.5812,31040.0
2020-02-14 14:00:00,21.48,21.49,21.47,21.48,20940.0,15.5884,15.5957,15.5812,15.5884,20940.0
2020-02-14 14:05:00,21.48,21.49,21.48,21.48,25272.0,15.5884,15.5957,15.5884,15.5884,25272.0
2020-02-14 14:10:00,21.48,21.49,21.47,21.48,45901.0,15.5884,15.5957,15.5812,15.5884,45901.0
2020-02-14 14:15:00,21.48,21.48,21.42,21.44,42322.0,15.5884,15.5884,15.5449,15.5594,42322.0
2020-02-14 14:20:00,21.45,21.47,21.44,21.46,40705.0,15.5666,15.5812,15.5594,15.5739,40705.0
2020-02-14 14:25:00,21.47,21.49,21.46,21.48,34341.0,15.5812,15.5957,15.5739,15.5884,34341.0
2020-02-14 14:30:00,21.47,21.48,21.46,21.48,27533.0,15.5812,15.5884,15.5739,15.5884,27533.0
2020-02-14 14:35:00,21.48,21.52,21.47,21.51,49904.0,15.5884,15.6174,15.5812,15.6102,49904.0
2020-02-14 14:40:00,21.51,21.51,21.46,21.46,79149.0,15.6102,15.6102,15.5739,15.5739,79149.0
2020-02-14 14:45:00,21.46,21.49,21.43,21.46,54373.0,15.5739,15.5957,15.5521,15.5739,54373.0
2020-02-14 14:50:00,21.46,21.48,21.45,21.47,31644.0,15.5739,15.5884,15.5666,15.5812,31644.0
2020-02-14 14:55:00,21.48,21.49,21.46,21.48,37587.0,15.5884,15.5957,15.5739,15.5884,37587.0
2020-02-14 15:00:00,21.48,21.48,21.44,21.44,46592.0,15.5884,15.5884,15.5594,15.5594,46592.0
2020-02-14 15:05:00,21.45,21.46,21.42,21.44,47052.0,15.5666,15.5739,15.5449,15.5594,47052.0
2020-02-14 15:10:00,21.44,21.46,21.43,21.45,36169.0,15.5594,15.5739,15.5521,15.5666,36169.0
2020-02-14 15:15:00,21.45,21.45,21.43,21.44,50654.0,15.5666,15.5666,15.5521,15.5594,50654.0
2020-02-14 15:20:00,21.44,21.47,21.43,21.46,57951.0,15.5594,15.5812,15.5521,15.5739,57951.0
2020-02-14 15:25:00,21.46,21.47,21.45,21.46,41293.0,15.5739,15.5812,15.5666,15.5739,41293.0
2020-02-14 15:30:00,21.46,21.5,21.46,21.48,66671.0,15.5739,15.6029,15.5739,15.5884,66671.0
2020-02-14 15:35:00,21.48,21.5,21.48,21.49,75484.0,15.5884,15.6029,15.5884,15.5957,75484.0
2020-02-14 15:40:00,21.49,21.51,21.48,21.5,84843.0,15.5957,15.6102,15.5884,15.6029,84843.0
2020-02-14 15:45:00,21.49,21.51,21.48,21.51,92921.0,15.5957,15.6102,15.5884,15.6102,92921.0
2020-02-14 15:50:00,21.51,21.53,21.49,21.53,151184.0,15.6102,15.6247,15.5957,15.6247,151184.0
2020-02-14 15:55:00,21.52,21.55,21.51,21.53,608523.0,15.6174,15.6392,15.6102,15.6247,608523.0
2020-02-18 09:30:00,21.43,21.48,21.41,21.41,183798.0,15.5521,15.5884,15.5376,15.5376,183798.0
2020-02-18 09:35:00,21.42,21.47,21.41,21.43,42473.0,15.5449,15.5812,15.5376,15.5521,42473.0
2020-02-18 09:40:00,21.43,21.54,21.43,21.52,68613.0,15.5521,15.632,15.5521,15.6174,68613.0
2020-02-18 09:45:00,21.52,21.58,21.5,21.54,53520.0,15.6174,15.661,15.6029,15.632,53520.0
2020-02-18 09:50:00,21.54,21.54,21.49,21.5,39091.0,15.632,15.632,15.5957,15.6029,39091.0
2020-02-18 09:55:00,21.51,21.54,21.43,21.46,48596.0,15.6102,15.632,15.5521,15.5739,48596.0
2020-02-18 10:00:00,21.46,21.53,21.46,21.48,45740.0,15.5739,15.6247,15.5739,15.5884,45740.0
2020-02-18 10:05:00,21.48,21.5,21.45,21.48,40199.0,15.5884,15.6029,15.5666,15.5884,40199.0
2020-02-18 10:10:00,21.48,21.49,21.46,21.48,39525.0,15.5884,15.5957,15.5739,15.5884,39525.0
2020-02-18 10:15:00,21.48,21.48,21.44,21.46,47551.0,15.5884,15.5884,15.5594,15.5739,47551.0
2020-02-18 10:20:00,21.46,21.47,21.41,21.42,37619.0,15.5739,15.5812,15.5376,15.5449,37619.0
2020-02-18 10:25:00,21.42,21.44,21.41,21.41,215544.0,15.5449,15.5594,15.5376,15.5376,215544.0
2020-02-18 10:30:00,21.42,21.48,21.41,21.47,31732.0,15.5449,15.5884,15.5376,15.5812,31732.0
2020-02-18 10:35:00,21.47,21.5,21.44,21.45,34021.0,15.5812,15.6029,15.5594,15.5666,34021.0
2020-02-18 10:40:00,21.46,21.49,21.44,21.49,32134.0,15.5739,15.5957,15.5594,15.5957,32134.0
2020-02-18 10:45:00,21.49,21.53,21.49,21.51,36382.0,15.5957,15.6247,15.5957,15.6102,36382.0
2020-02-18 10:50:00,21.5,21.51,21.47,21.48,32138.0,15.6029,15.6102,15.5812,15.5884,32138.0
2020-02-18 10:55:00,21.49,21.51,21.47,21.51,25663.0,15.5957,15.6102,15.5812,15.6102,25663.0
2020-02-18 11:00:00,21.51,21.54,21.5,21.53,48828.0,15.6102,15.632,15.6029,15.6247,48828.0
2020-02-18 11:05:00,21.53,21.53,21.49,21.5,56991.0,15.6247,15.6247,15.5957,15.6029,56991.0
2020-02-18 11:10:00,21.5,21.51,21.46,21.46,31482.0,15.6029,15.6102,15.5739,15.5739,31482.0
2020-02-18 11:15:00,21.46,21.48,21.42,21.42,31232.0,15.5739,15.5884,15.5449,15.5449,31232.0
2020-02-18 11:20:00,21.43,21.43,21.41,21.42,46337.0,15.5521,15.5521,15.5376,15.5449,46337.0
2020-02-18 11:25:00,21.42,21.44,21.41,21.43,71184.0,15.5449,15.5594,15.5376,15.5521,71184.0
2020-02-18 11:30:00,21.42,21.47,21.42,21.45,35409.0,15.5449,15.5812,15.5449,15.5666,35409.0
2020-02-18 11:35:00,21.45,21.45,21.41,21.42,29787.0,15.5666,15.5666,15.5376,15.5449,29787.0
2020-02-18 11:40:00,21.42,21.44,21.41,21.42,51149.0,15.5449,15.5594,15.5376,15.5449,51149.0
2020-02-18 11:45:00,21.42,21.44,21.41,21.42,28512.0,15.5449,15.5594,15.5376,15.5449,28512.0
2020-02-18 11:50:00,21.42,21.45,21.42,21.42,33237.0,15.5449,15.5666,15.5449,15.5449,33237.0
2020-02-18 11:55:00,21.43,21.43,21.41,21.41,33924.0,15.5521,15.5521,15.5376,15.5376,33924.0
2020-02-18 12:00:00,21.41,21.44,21.41,21.43,39969.0,15.5376,15.5594,15.5376,15.5521,39969.0
2020-02-18 12:05:00,21.44,21.47,21.43,21.46,31533.0,15.5594,15.5812,15.5521,15.5739,31533.0
2020-02-18 12:10:00,21.46,21.47,21.45,21.46,18773.0,15.5739,15.5812,15.5666,15.5739,18773.0
2020-02-18 12:15:00,21.46,21.47,21.45,21.46,18836.0,15.5739,15.5812,15.5666,15.5739,18836.0
2020-02-18 12:20:00,21.47,21.47,21.44,21.45,20784.0,15.5812,15.5812,15.5594,15.5666,20784.0
2020-02-18 12:25:00,21.45,21.45,21.43,21.43,13709.0,15.5666,15.5666,15.5521,15.5521,13709.0
2020-02-18 12:30:00,21.43,21.45,21.42,21.43,51732.0,15.5521,15.5666,15.5449,15.5521,51732.0
2020-02-18 12:35:00,21.42,21.44,21.4,21.42,79059.0,15.5449,15.5594,15.5304,15.5449,79059.0
2020-02-18 12:40:00,21.42,21.43,21.42,21.42,30708.0,15.5449,15.5521,15.5449,15.5449,30708.0
2020-02-18 12:45:00,21.42,21.43,21.41,21.42,38650.0,15.5449,15.5521,15.5376,15.5449,38650.0
2020-02-18 12:50:00,21.42,21.42,21.39,21.39,29338.0,15.5449,15.5449,15.5231,15.5231,29338.0
2020-02-18 12:55:00,21.39,21.4,21.38,21.38,16910.0,15.5231,15.5304,15.5158,15.5158,16910.0
2020-02-18 13:00:00,21.39,21.43,21.38,21.42,25747.0,15.5231,15.5521,15.5158,15.5449,25747.0
2020-02-18 13:05:00,21.43,21.43,21.42,21.43,32304.0,15.5521,15.5521,15.5449,15.5521,32304.0
2020-02-18 13:10:00,21.43,21.43,21.4,21.41,23676.0,15.5521,15.5521,15.5304,15.5376,23676.0
2020-02-18 13:15:00,21.4,21.43,21.4,21.43,25913.0,15.5304,15.5521,15.5304,15.5521,25913.0
2020-02-18 13:20:00,21.43,21.46,21.42,21.45,28833.0,15.5521,15.5739,15.5449,15.5666,28833.0
2020-02-18 13:25:00,21.45,21.46,21.42,21.43,15906.0,15.5666,15.5739,15.5449,15.5521,15906.0
2020-02-18 13:30:00,21.43,21.43,21.41,21.41,23232.0,15.5521,15.5521,15.5376,15.5376,23232.0
2020-02-18 13:35:00,21.42,21.43,21.41,21.42,22129.0,15.5449,15.5521,15.5376,15.5449,22129.0
2020-02-18 13:40:00,21.41,21.42,21.4,21.4,14826.0,15.5376,15.5449,15.5304,15.5304,14826.0
2020-02-18 13:45:00,21.4,21.44,21.4,21.43,35858.0,15.5304,15.5594,15.5304,15.5521,35858.0
2020-02-18 13:50:00,21.42,21.43,21.4,21.41,29835.0,15.5449,15.5521,15.5304,15.5376,29835.0
2020-02-18 13:55:00,21.42,21.44,21.42,21.43,22584.0,15.5449,15.5594,15.5449,15.5521,22584.0
2020-02-18 14:00:00,21.44,21.46,21.43,21.44,45601.0,15.5594,15.5739,15.5521,15.5594,45601.0
2020-02-18 14:05:00,21.44,21.45,21.42,21.43,31123.0,15.5594,15.5666,15.5449,15.5521,31123.0
2020-02-18 14:10:00,21.43,21.43,21.4,21.42,28562.0,15.5521,15.5521,15.5304,15.5449,28562.0
2020-02-18 14:15:00,21.42,21.46,21.42,21.46,20475.0,15.5449,15.5739,15.5449,15.5739,20475.0
2020-02-18 14:20:00,21.46,21.48,21.44,21.48,80224.0,15.5739,15.5884,15.5594,15.5884,80224.0
2020-02-18 14:25:00,21.48,21.52,21.48,21.51,79889.0,15.5884,15.6174,15.5884,15.6102,79889.0
2020-02-18 14:30:00,21.51,21.53,21.5,21.52,26766.0,15.6102,15.6247,15.6029,15.6174,26766.0
2020-02-18 14:35:00,21.52,21.52,21.48,21.5,30390.0,15.6174,15.6174,15.5884,15.6029,30390.0
2020-02-18 14:40:00,21.49,21.53,21.49,21.53,29696.0,15.5957,15.6247,15.5957,15.6247,29696.0
2020-02-18 14:45:00,21.53,21.54,21.51,21.52,31800.0,15.6247,15.632,15.6102,15.6174,31800.0
2020-02-18 14:50:00,21.52,21.52,21.48,21.48,30092.0,15.6174,15.6174,15.5884,15.5884,30092.0
2020-02-18 14:55:00,21.49,21.49,21.47,21.47,36931.0,15.5957,15.5957,15.5812,15.5812,36931.0
2020-02-18 15:00:00,21.47,21.5,21.46,21.5,64509.0,15.5812,15.6029,15.5739,15.6029,64509.0
2020-02-18 15:05:00,21.5,21.5,21.46,21.46,33095.0,15.6029,15.6029,15.5739,15.5739,33095.0
2020-02-18 15:10:00,21.46,21.49,21.46,21.48,45864.0,15.5739,15.5957,15.5739,15.5884,45864.0
2020-02-18 15:15:00,21.48,21.48,21.44,21.45,52224.0,15.5884,15.5884,15.5594,15.5666,52224.0
2020-02-18 15:20:00,21.46,21.48,21.45,21.46,41788.0,15.5739,15.5884,15.5666,15.5739,41788.0
2020-02-18 15:25:00,21.46,21.48,21.45,21.46,32545.0,15.5739,15.5884,15.5666,15.5739,32545.0
2020-02-18 15:30:00,21.46,21.47,21.43,21.44,65876.0,15.5739,15.5812,15.5521,15.5594,65876.0
2020-02-18 15:35:00,21.43,21.46,21.43,21.45,70954.0,15.5521,15.5739,15.5521,15.5666,70954.0
2020-02-18 15:40:00,21.46,21.48,21.45,21.48,80103.0,15.5739,15.5884,15.5666,15.5884,80103.0
2020-02-18 15:45:00,21.47,21.48,21.44,21.45,75033.0,15.5812,15.5884,15.5594,15.5666,75033.0
2020-02-18 15:50:00,21.45,21.46,21.44,21.46,182306.0,15.5666,15.5739,15.5594,15.5739,182306.0
2020-02-18 15:55:00,21.46,21.5,21.44,21.5,522335.0,15.5739,15.6029,15.5594,15.6029,522335.0
2020-02-19 09:30:00,21.55,21.65,21.4,21.45,238112.0,15.6392,15.7118,15.5304,15.5666,238112.0
2020-02-19 09:35:00,21.46,21.49,21.43,21.46,55447.0,15.5739,15.5957,15.5521,15.5739,55447.0
2020-02-19 09:40:00,21.47,21.5,21.42,21.49,67225.0,15.5812,15.6029,15.5449,15.5957,67225.0
2020-02-19 09:45:00,21.49,21.6,21.49,21.59,76003.0,15.5957,15.6755,15.5957,15.6682,76003.0
2020-02-19 09:50:00,21.59,21.59,21.53,21.55,52278.0,15.6682,15.6682,15.6247,15.6392,52278.0
2020-02-19 09:55:00,21.55,21.59,21.53,21.55,44623.0,15.6392,15.6682,15.6247,15.6392,44623.0
2020-02-19 10:00:00,21.54,21.56,21.49,21.53,68896.0,15.632,15.6465,15.5957,15.6247,68896.0
2020-02-19 10:05:00,21.52,21.53,21.48,21.5,82841.0,15.6174,15.6247,15.5884,15.6029,82841.0
2020-02-19 10:10:00,21.5,21.51,21.36,21.37,135860.0,15.6029,15.6102,15.5013,15.5086,135860.0
2020-02-19 10:15:00,21.37,21.43,21.36,21.38,94212.0,15.5086,15.5521,15.5013,15.5158,94212.0
2020-02-19 10:20:00,21.38,21.44,21.37,21.44,65660.0,15.5158,15.5594,15.5086,15.5594,65660.0
2020-02-19 10:25:00,21.45,21.53,21.44,21.53,27914.0,15.5666,15.6247,15.5594,15.6247,27914.0
2020-02-19 10:30:00,21.53,21.56,21.49,21.49,116739.0,15.6247,15.6465,15.5957,15.5957,116739.0
2020-02-19 10:35:00,21.49,21.54,21.48,21.52,55188.0,15.5957,15.632,15.5884,15.6174,55188.0
2020-02-19 10:40:00,21.52,21.56,21.5,21.52,54351.0,15.6174,15.6465,15.6029,15.6174,54351.0
2020-02-19 10:45:00,21.52,21.56,21.49,21.55,58720.0,15.6174,15.6465,15.5957,15.6392,58720.0
2020-02-19 10:50:00,21.55,21.58,21.52,21.54,62915.0,15.6392,15.661,15.6174,15.632,62915.0
2020-02-19 10:55:00,21.54,21.56,21.52,21.55,74522.0,15.632,15.6465,15.6174,15.6392,74522.0
2020-02-19 11:00:00,21.55,21.61,21.53,21.6,97854.0,15.6392,15.6828,15.6247,15.6755,97854.0
2020-02-19 11:05:00,21.6,21.62,21.57,21.59,71975.0,15.6755,15.69,15.6537,15.6682,71975.0
2020-02-19 11:10:00,21.58,21.59,21.54,21.55,69382.0,15.661,15.6682,15.632,15.6392,69382.0
2020-02-19 11:15:00,21.55,21.58,21.54,21.56,50822.0,15.6392,15.661,15.632,15.6465,50822.0
2020-02-19 11:20:00,21.56,21.58,21.55,21.57,29412.0,15.6465,15.661,15.6392,15.6537,29412.0
2020-02-19 11:25:00,21.57,21.59,21.56,21.58,44559.0,15.6537,15.6682,15.6465,15.661,44559.0
2020-02-19 11:30:00,21.58,21.58,21.52,21.54,37720.0,15.661,15.661,15.6174,15.632,37720.0
2020-02-19 11:35:00,21.53,21.57,21.53,21.57,44350.0,15.6247,15.6537,15.6247,15.6537,44350.0
2020-02-19 11:40:00,21.57,21.58,21.54,21.55,58720.0,15.6537,15.661,15.632,15.6392,58720.0
2020-02-19 11:45:00,21.55,21.57,21.52,21.55,36904.0,15.6392,15.6537,15.6174,15.6392,36904.0
2020-02-19 11:50:00,21.55,21.56,21.52,21.53,51718.0,15.6392,15.6465,15.6174,15.6247,51718.0
2020-02-19 11:55:00,21.53,21.54,21.52,21.53,42137.0,15.6247,15.632,15.6174,15.6247,42137.0
2020-02-19 12:00:00,21.52,21.53,21.5,21.52,56590.0,15.6174,15.6247,15.6029,15.6174,56590.0
2020-02-19 12:05:00,21.52,21.54,21.51,21.53,84067.0,15.6174,15.632,15.6102,15.6247,84067.0
2020-02-19 12:10:00,21.53,21.56,21.51,21.52,45821.0,15.6247,15.6465,15.6102,15.6174,45821.0
2020-02-19 12:15:00,21.52,21.54,21.51,21.54,22185.0,15.6174,15.632,15.6102,15.632,22185.0
2020-02-19 12:20:00,21.54,21.56,21.52,21.52,37547.0,15.632,15.6465,15.6174,15.6174,37547.0
2020-02-19 12:25:00,21.53,21.55,21.52,21.53,40440.0,15.6247,15.6392,15.6174,15.6247,40440.0
2020-02-19 12:30:00,21.53,21.55,21.52,21.54,31893.0,15.6247,15.6392,15.6174,15.632,31893.0
2020-02-19 12:35:00,21.55,21.57,21.54,21.56,54433.0,15.6392,15.6537,15.632,15.6465,54433.0
2020-02-19 12:40:00,21.56,21.57,21.55,21.55,33132.0,15.6465,15.6537,15.6392,15.6392,33132.0
2020-02-19 12:45:00,21.55,21.58,21.55,21.58,23292.0,15.6392,15.661,15.6392,15.661,23292.0
2020-02-19 12:50:00,21.57,21.59,21.56,21.59,45737.0,15.6537,15.6682,15.6465,15.6682,45737.0
2020-02-19 12:55:00,21.59,21.63,21.58,21.63,34149.0,15.6682,15.6973,15.661,15.6973,34149.0
2020-02-19 13:00:00,21.63,21.66,21.62,21.64,115216.0,15.6973,15.719,15.69,15.7045,115216.0
2020-02-19 13:05:00,21.64,21.67,21.62,21.63,116374.0,15.7045,15.7263,15.69,15.6973,116374.0
2020-02-19 13:10:00,21.63,21.65,21.61,21.61,61093.0,15.6973,15.7118,15.6828,15.6828,61093.0
2020-02-19 13:15:00,21.61,21.67,21.6,21.64,71775.0,15.6828,15.7263,15.6755,15.7045,71775.0
2020-02-19 13:20:00,21.64,21.65,21.63,21.64,42828.0,15.7045,15.7118,15.6973,15.7045,42828.0
2020-02-19 13:25:00,21.64,21.7,21.63,21.7,89802.0,15.7045,15.7481,15.6973,15.7481,89802.0
2020-02-19 13:30:00,21.69,21.7,21.6,21.61,85558.0,15.7408,15.7481,15.6755,15.6828,85558.0
2020-02-19 13:35:00,21.6,21.62,21.6,21.62,42921.0,15.6755,15.69,15.6755,15.69,42921.0
2020-02-19 13:40:00,21.61,21.62,21.58,21.62,71836.0,15.6828,15.69,15.661,15.69,71836.0
2020-02-19 13:45:00,21.61,21.63,21.61,21.63,35432.0,15.6828,15.6973,15.6828,15.6973,35432.0
2020-02-19 13:50:00,21.63,21.64,21.61,21.63,38126.0,15.6973,15.7045,15.6828,15.6973,38126.0
2020-02-19 13:55:00,21.63,21.64,21.62,21.64,48800.0,15.6973,15.7045,15.69,15.7045,48800.0
2020-02-19 14:00:00,21.63,21.64,21.6,21.63,45094.0,15.6973,15.7045,15.6755,15.6973,45094.0
2020-02-19 14:05:00,21.63,21.68,21.62,21.67,52276.0,15.6973,15.7336,15.69,15.7263,52276.0
2020-02-19 14:10:00,21.67,21.68,21.65,21.67,56432.0,15.7263,15.7336,15.7118,15.7263,56432.0
2020-02-19 14:15:00,21.67,21.67,21.64,21.64,38815.0,15.7263,15.7263,15.7045,15.7045,38815.0
2020-02-19 14:20:00,21.64,21.65,21.63,21.64,53195.0,15.7045,15.7118,15.6973,15.7045,53195.0
2020-02-19 14:25:00,21.64,21.68,21.63,21.65,54437.0,15.7045,15.7336,15.6973,15.7118,54437.0
2020-02-19 14:30:00,21.65,21.7,21.65,21.7,90478.0,15.7118,15.7481,15.7118,15.7481,90478.0
2020-02-19 14:35:00,21.7,21.72,21.68,21.69,79596.0,15.7481,15.7626,15.7336,15.7408,79596.0
2020-02-19 14:40:00,21.69,21.71,21.68,21.7,75970.0,15.7408,15.7553,15.7336,15.7481,75970.0
2020-02-19 14:45:00,21.7,21.75,21.7,21.75,70151.0,15.7481,15.7844,15.7481,15.7844,70151.0
2020-02-19 14:50:00,21.74,21.74,21.65,21.65,72918.0,15.7771,15.7771,15.7118,15.7118,72918.0
2020-02-19 14:55:00,21.65,21.66,21.64,21.64,48385.0,15.7118,15.719,15.7045,15.7045,48385.0
2020-02-19 15:00:00,21.64,21.65,21.64,21.64,39220.0,15.7045,15.7118,15.7045,15.7045,39220.0
2020-02-19 15:05:00,21.65,21.69,21.64,21.66,79175.0,15.7118,15.7408,15.7045,15.719,79175.0
2020-02-19 15:10:00,21.66,21.66,21.62,21.63,58038.0,15.719,15.719,15.69,15.6973,58038.0
2020-02-19 15:15:00,21.63,21.65,21.6,21.65,98068.0,15.6973,15.7118,15.6755,15.7118,98068.0
2020-02-19 15:20:00,21.65,21.66,21.64,21.65,74038.0,15.7118,15.719,15.7045,15.7118,74038.0
2020-02-19 15:25:00,21.65,21.69,21.64,21.69,109448.0,15.7118,15.7408,15.7045,15.7408,109448.0
2020-02-19 15:30:00,21.69,21.69,21.63,21.63,77153.0,15.7408,15.7408,15.6973,15.6973,77153.0
2020-02-19 15:35:00,21.64,21.65,21.61,21.62,100847.0,15.7045,15.7118,15.6828,15.69,100847.0
2020-02-19 15:40:00,21.62,21.67,21.61,21.67,113366.0,15.69,15.7263,15.6828,15.7263,113366.0
2020-02-19 15:45:00,21.67,21.67,21.59,21.6,600253.0,15.7263,15.7263,15.6682,15.6755,600253.0
2020-02-19 15:50:00,21.59,21.63,21.59,21.62,297988.0,15.6682,15.6973,15.6682,15.69,297988.0
2020-02-19 15:55:00,21.61,21.62,21.54,21.54,555038.0,15.6828,15.69,15.632,15.632,555038.0
2020-02-20 09:30:00,21.95,22.35,21.71,22.34,465084.0,15.9295,16.2198,15.7553,16.2125,465084.0
2020-02-20 09:35:00,22.33,22.4,22.21,22.28,291347.0,16.2053,16.2561,16.1182,16.169,291347.0
2020-02-20 09:40:00,22.28,22.5,22.28,22.44,446133.0,16.169,16.3287,16.169,16.2851,446133.0
2020-02-20 09:45:00,22.45,22.61,22.35,22.6,322377.0,16.2924,16.4085,16.2198,16.4012,322377.0
2020-02-20 09:50:00,22.6,22.8,22.56,22.57,277822.0,16.4012,16.5464,16.3722,16.3795,277822.0
2020-02-20 09:55:00,22.56,22.6,22.37,22.43,211528.0,16.3722,16.4012,16.2343,16.2779,211528.0
2020-02-20 10:00:00,22.44,22.65,22.43,22.6,193304.0,16.2851,16.4375,16.2779,16.4012,193304.0
2020-02-20 10:05:00,22.6,22.66,22.56,22.57,294734.0,16.4012,16.4448,16.3722,16.3795,294734.0
2020-02-20 10:10:00,22.58,22.58,22.42,22.48,219307.0,16.3867,16.3867,16.2706,16.3141,219307.0
2020-02-20 10:15:00,22.48,22.48,22.37,22.42,285677.0,16.3141,16.3141,16.2343,16.2706,285677.0
2020-02-20 10:20:00,22.42,22.47,22.38,22.45,213684.0,16.2706,16.3069,16.2416,16.2924,213684.0
2020-02-20 10:25:00,22.45,22.47,22.4,22.41,203608.0,16.2924,16.3069,16.2561,16.2633,203608.0
2020-02-20 10:30:00,22.41,22.46,22.37,22.45,240315.0,16.2633,16.2996,16.2343,16.2924,240315.0
2020-02-20 10:35:00,22.46,22.58,22.45,22.46,269673.0,16.2996,16.3867,16.2924,16.2996,269673.0
2020-02-20 10:40:00,22.46,22.46,22.2,22.21,276170.0,16.2996,16.2996,16.1109,16.1182,276170.0
2020-02-20 10:45:00,22.21,22.24,22.14,22.17,161869.0,16.1182,16.14,16.0674,16.0892,161869.0
2020-02-20 10:50:00,22.17,22.39,22.16,22.36,167482.0,16.0892,16.2488,16.0819,16.2271,167482.0
2020-02-20 10:55:00,22.37,22.45,22.35,22.4,131743.0,16.2343,16.2924,16.2198,16.2561,131743.0
2020-02-20 11:00:00,22.41,22.46,22.39,22.45,134119.0,16.2633,16.2996,16.2488,16.2924,134119.0
2020-02-20 11:05:00,22.46,22.58,22.45,22.5,189870.0,16.2996,16.3867,16.2924,16.3287,189870.0
2020-02-20 11:10:00,22.5,22.53,22.47,22.47,108724.0,16.3287,16.3504,16.3069,16.3069,108724.0
2020-02-20 11:15:00,22.47,22.54,22.44,22.52,85051.0,16.3069,16.3577,16.2851,16.3432,85051.0
2020-02-20 11:20:00,22.52,22.57,22.51,22.52,77084.0,16.3432,16.3795,16.3359,16.3432,77084.0
2020-02-20 11:25:00,22.52,22.53,22.4,22.41,106070.0,16.3432,16.3504,16.2561,16.2633,106070.0
2020-02-20 11:30:00,22.41,22.43,22.24,22.26,333138.0,16.2633,16.2779,16.14,16.1545,333138.0
2020-02-20 11:35:00,22.26,22.31,22.19,22.2,165104.0,16.1545,16.1908,16.1037,16.1109,165104.0
2020-02-20 11:40:00,22.19,22.32,22.17,22.23,164942.0,16.1037,16.198,16.0892,16.1327,164942.0
2020-02-20 11:45:00,22.24,22.27,22.22,22.24,148034.0,16.14,16.1617,16.1255,16.14,148034.0
2020-02-20 11:50:00,22.24,22.31,22.23,22.31,184898.0,16.14,16.1908,16.1327,16.1908,184898.0
2020-02-20 11:55:00,22.3,22.31,22.19,22.2,86933.0,16.1835,16.1908,16.1037,16.1109,86933.0
2020-02-20 12:00:00,22.19,22.19,22.12,22.12,142772.0,16.1037,16.1037,16.0529,16.0529,142772.0
2020-02-20 12:05:00,22.13,22.13,22.07,22.1,142197.0,16.0601,16.0601,16.0166,16.0384,142197.0
2020-02-20 12:10:00,22.1,22.19,22.09,22.16,142479.0,16.0384,16.1037,16.0311,16.0819,142479.0
2020-02-20 12:15:00,22.16,22.18,22.12,22.13,81284.0,16.0819,16.0964,16.0529,16.0601,81284.0
2020-02-20 12:20:00,22.12,22.13,22.08,22.11,113142.0,16.0529,16.0601,16.0239,16.0456,113142.0
2020-02-20 12:25:00,22.11,22.12,22.06,22.07,100752.0,16.0456,16.0529,16.0093,16.0166,100752.0
2020-02-20 12:30:00,22.07,22.11,22.01,22.07,160002.0,16.0166,16.0456,15.9731,16.0166,160002.0
2020-02-20 12:35:00,22.07,22.12,22.03,22.08,134616.0,16.0166,16.0529,15.9876,16.0239,134616.0
2020-02-20 12:40:00,22.09,22.1,22.05,22.08,98311.0,16.0311,16.0384,16.0021,16.0239,98311.0
2020-02-20 12:45:00,22.08,22.12,22.07,22.08,80828.0,16.0239,16.0529,16.0166,16.0239,80828.0
2020-02-20 12:50:00,22.08,22.09,22.02,22.04,135941.0,16.0239,16.0311,15.9803,15.9948,135941.0
2020-02-20 12:55:00,22.04,22.12,22.03,22.11,110275.0,15.9948,16.0529,15.9876,16.0456,110275.0
2020-02-20 13:00:00,22.11,22.12,22.08,22.09,88136.0,16.0456,16.0529,16.0239,16.0311,88136.0
2020-02-20 13:05:00,22.08,22.14,22.07,22.14,163860.0,16.0239,16.0674,16.0166,16.0674,163860.0
2020-02-20 13:10:00,22.14,22.18,22.13,22.15,79470.0,16.0674,16.0964,16.0601,16.0747,79470.0
2020-02-20 13:15:00,22.15,22.16,22.11,22.12,36016.0,16.0747,16.0819,16.0456,16.0529,36016.0
2020-02-20 13:20:00,22.12,22.19,22.11,22.19,110038.0,16.0529,16.1037,16.0456,16.1037,110038.0
2020-02-20 13:25:00,22.19,22.19,22.15,22.16,76039.0,16.1037,16.1037,16.0747,16.0819,76039.0
2020-02-20 13:30:00,22.16,22.16,22.08,22.12,110330.0,16.0819,16.0819,16.0239,16.0529,110330.0
2020-02-20 13:35:00,22.11,22.11,22.06,22.07,67864.0,16.0456,16.0456,16.0093,16.0166,67864.0
2020-02-20 13:40:00,22.07,22.08,22.05,22.06,40731.0,16.0166,16.0239,16.0021,16.0093,40731.0
2020-02-20 13:45:00,22.06,22.11,22.05,22.06,94289.0,16.0093,16.0456,16.0021,16.0093,94289.0
2020-02-20 13:50:00,22.06,22.11,22.06,22.11,54982.0,16.0093,16.0456,16.0093,16.0456,54982.0
2020-02-20 13:55:00,22.1,22.17,22.07,22.07,164706.0,16.0384,16.0892,16.0166,16.0166,164706.0
2020-02-20 14:00:00,22.08,22.11,22.07,22.09,120984.0,16.0239,16.0456,16.0166,16.0311,120984.0
2020-02-20 14:05:00,22.1,22.16,22.09,22.13,102042.0,16.0384,16.0819,16.0311,16.0601,102042.0
2020-02-20 14:10:00,22.13,22.16,22.12,22.14,94912.0,16.0601,16.0819,16.0529,16.0674,94912.0
2020-02-20 14:15:00,22.14,22.17,22.13,22.16,82550.0,16.0674,16.0892,16.0601,16.0819,82550.0
2020-02-20 14:20:00,22.16,22.2,22.16,22.19,74431.0,16.0819,16.1109,16.0819,16.1037,74431.0
2020-02-20 14:25:00,22.19,22.19,22.15,22.15,81872.0,16.1037,16.1037,16.0747,16.0747,81872.0
2020-02-20 14:30:00,22.15,22.19,22.15,22.19,104098.0,16.0747,16.1037,16.0747,16.1037,104098.0
2020-02-20 14:35:00,22.19,22.21,22.18,22.18,138840.0,16.1037,16.1182,16.0964,16.0964,138840.0
2020-02-20 14:40:00,22.19,22.19,22.17,22.18,35048.0,16.1037,16.1037,16.0892,16.0964,35048.0
2020-02-20 14:45:00,22.18,22.21,22.15,22.2,197918.0,16.0964,16.1182,16.0747,16.1109,197918.0
2020-02-20 14:50:00,22.21,22.21,22.16,22.17,96212.0,16.1182,16.1182,16.0819,16.0892,96212.0
2020-02-20 14:55:00,22.17,22.17,22.14,22.14,58184.0,16.0892,16.0892,16.0674,16.0674,58184.0
2020-02-20 15:00:00,22.15,22.17,22.14,22.16,88552.0,16.0747,16.0892,16.0674,16.0819,88552.0
2020-02-20 15:05:00,22.16,22.19,22.14,22.15,126444.0,16.0819,16.1037,16.0674,16.0747,126444.0
2020-02-20 15:10:00,22.15,22.17,22.12,22.17,67984.0,16.0747,16.0892,16.0529,16.0892,67984.0
2020-02-20 15:15:00,22.17,22.18,22.16,22.18,84935.0,16.0892,16.0964,16.0819,16.0964,84935.0
2020-02-20 15:20:00,22.18,22.22,22.17,22.21,268838.0,16.0964,16.1255,16.0892,16.1182,268838.0
2020-02-20 15:25:00,22.21,22.21,22.16,22.16,115861.0,16.1182,16.1182,16.0819,16.0819,115861.0
2020-02-20 15:30:00,22.16,22.17,22.11,22.14,189741.0,16.0819,16.0892,16.0456,16.0674,189741.0
2020-02-20 15:35:00,22.14,22.18,22.11,22.16,162719.0,16.0674,16.0964,16.0456,16.0819,162719.0
2020-02-20 15:40:00,22.15,22.2,22.14,22.2,175112.0,16.0747,16.1109,16.0674,16.1109,175112.0
2020-02-20 15:45:00,22.2,22.2,22.11,22.12,210956.0,16.1109,16.1109,16.0456,16.0529,210956.0
2020-02-20 15:50:00,22.11,22.12,22.06,22.09,456322.0,16.0456,16.0529,16.0093,16.0311,456322.0
2020-02-20 15:55:00,22.09,22.1,22.02,22.05,1559919.0,16.0311,16.0384,15.9803,16.0021,1559919.0
2020-02-21 09:30:00,21.89,22.1,21.86,22.09,597427.0,15.886,16.0384,15.8642,16.0311,597427.0
2020-02-21 09:35:00,22.1,22.11,21.89,21.97,345092.0,16.0384,16.0456,15.886,15.944,345092.0
2020-02-21 09:40:00,21.97,21.97,21.86,21.87,177424.0,15.944,15.944,15.8642,15.8715,177424.0
2020-02-21 09:45:00,21.86,21.93,21.83,21.87,433073.0,15.8642,15.915,15.8424,15.8715,433073.0
2020-02-21 09:50:00,21.88,21.93,21.85,21.86,131912.0,15.8787,15.915,15.8569,15.8642,131912.0
2020-02-21 09:55:00,21.86,21.92,21.81,21.87,129533.0,15.8642,15.9077,15.8279,15.8715,129533.0
2020-02-21 10:00:00,21.86,21.87,21.81,21.82,110899.0,15.8642,15.8715,15.8279,15.8352,110899.0
2020-02-21 10:05:00,21.82,21.85,21.8,21.82,137658.0,15.8352,15.8569,15.8206,15.8352,137658.0
2020-02-21 10:10:00,21.82,21.82,21.74,21.79,137545.0,15.8352,15.8352,15.7771,15.8134,137545.0
2020-02-21 10:15:00,21.79,21.81,21.76,21.79,217121.0,15.8134,15.8279,15.7916,15.8134,217121.0
2020-02-21 10:20:00,21.79,21.85,21.76,21.82,190048.0,15.8134,15.8569,15.7916,15.8352,190048.0
2020-02-21 10:25:00,21.82,21.85,21.78,21.84,99811.0,15.8352,15.8569,15.8061,15.8497,99811.0
2020-02-21 10:30:00,21.85,21.86,21.82,21.82,104718.0,15.8569,15.8642,15.8352,15.8352,104718.0
2020-02-21 10:35:00,21.83,21.85,21.78,21.83,90341.0,15.8424,15.8569,15.8061,15.8424,90341.0
2020-02-21 10:40:00,21.82,21.83,21.75,21.75,62380.0,15.8352,15.8424,15.7844,15.7844,62380.0
2020-02-21 10:45:00,21.75,21.76,21.69,21.75,100747.0,15.7844,15.7916,15.7408,15.7844,100747.0
2020-02-21 10:50:00,21.74,21.78,21.73,21.73,55645.0,15.7771,15.8061,15.7698,15.7698,55645.0
2020-02-21 10:55:00,21.73,21.74,21.64,21.68,225343.0,15.7698,15.7771,15.7045,15.7336,225343.0
2020-02-21 11:00:00,21.68,21.75,21.67,21.71,128515.0,15.7336,15.7844,15.7263,15.7553,128515.0
2020-02-21 11:05:00,21.71,21.77,21.7,21.77,106114.0,15.7553,15.7989,15.7481,15.7989,106114.0
2020-02-21 11:10:00,21.77,21.83,21.75,21.8,91382.0,15.7989,15.8424,15.7844,15.8206,91382.0
2020-02-21 11:15:00,21.8,21.8,21.77,21.79,51966.0,15.8206,15.8206,15.7989,15.8134,51966.0
2020-02-21 11:20:00,21.79,21.82,21.78,21.8,128670.0,15.8134,15.8352,15.8061,15.8206,128670.0
2020-02-21 11:25:00,21.8,21.82,21.78,21.78,245002.0,15.8206,15.8352,15.8061,15.8061,245002.0
2020-02-21 11:30:00,21.79,21.8,21.75,21.79,81417.0,15.8134,15.8206,15.7844,15.8134,81417.0
2020-02-21 11:35:00,21.79,21.79,21.74,21.74,79818.0,15.8134,15.8134,15.7771,15.7771,79818.0
2020-02-21 11:40:00,21.73,21.73,21.67,21.69,56403.0,15.7698,15.7698,15.7263,15.7408,56403.0
2020-02-21 11:45:00,21.69,21.73,21.68,21.72,84944.0,15.7408,15.7698,15.7336,15.7626,84944.0
2020-02-21 11:50:00,21.71,21.72,21.68,21.68,78786.0,15.7553,15.7626,15.7336,15.7336,78786.0
2020-02-21 11:55:00,21.68,21.69,21.65,21.65,125923.0,15.7336,15.7408,15.7118,15.7118,125923.0
2020-02-21 12:00:00,21.66,21.66,21.62,21.64,304846.0,15.719,15.719,15.69,15.7045,304846.0
2020-02-21 12:05:00,21.64,21.64,21.57,21.58,160498.0,15.7045,15.7045,15.6537,15.661,160498.0
2020-02-21 12:10:00,21.59,21.65,21.58,21.63,71896.0,15.6682,15.7118,15.661,15.6973,71896.0
2020-02-21 12:15:00,21.63,21.65,21.59,21.6,49853.0,15.6973,15.7118,15.6682,15.6755,49853.0
2020-02-21 12:20:00,21.6,21.62,21.58,21.59,69443.0,15.6755,15.69,15.661,15.6682,69443.0
2020-02-21 12:25:00,21.59,21.62,21.58,21.62,43162.0,15.6682,15.69,15.661,15.69,43162.0
2020-02-21 12:30:00,21.62,21.64,21.62,21.64,28943.0,15.69,15.7045,15.69,15.7045,28943.0
2020-02-21 12:35:00,21.64,21.66,21.62,21.63,107242.0,15.7045,15.719,15.69,15.6973,107242.0
2020-02-21 12:40:00,21.63,21.63,21.57,21.58,86813.0,15.6973,15.6973,15.6537,15.661,86813.0
2020-02-21 12:45:00,21.59,21.6,21.56,21.57,31788.0,15.6682,15.6755,15.6465,15.6537,31788.0
2020-02-21 12:50:00,21.57,21.58,21.55,21.56,51626.0,15.6537,15.661,15.6392,15.6465,51626.0
2020-02-21 12:55:00,21.56,21.58,21.56,21.57,38873.0,15.6465,15.661,15.6465,15.6537,38873.0
2020-02-21 13:00:00,21.58,21.6,21.57,21.58,43763.0,15.661,15.6755,15.6537,15.661,43763.0
2020-02-21 13:05:00,21.59,21.59,21.55,21.55,48369.0,15.6682,15.6682,15.6392,15.6392,48369.0
2020-02-21 13:10:00,21.55,21.56,21.53,21.54,63563.0,15.6392,15.6465,15.6247,15.632,63563.0
2020-02-21 13:15:00,21.54,21.55,21.52,21.52,71961.0,15.632,15.6392,15.6174,15.6174,71961.0
2020-02-21 13:20:00,21.53,21.55,21.51,21.53,100810.0,15.6247,15.6392,15.6102,15.6247,100810.0
2020-02-21 13:25:00,21.53,21.56,21.52,21.53,55911.0,15.6247,15.6465,15.6174,15.6247,55911.0
2020-02-21 13:30:00,21.53,21.53,21.51,21.52,59011.0,15.6247,15.6247,15.6102,15.6174,59011.0
2020-02-21 13:35:00,21.51,21.52,21.48,21.48,88083.0,15.6102,15.6174,15.5884,15.5884,88083.0
2020-02-21 13:40:00,21.48,21.49,21.47,21.48,54978.0,15.5884,15.5957,15.5812,15.5884,54978.0
2020-02-21 13:45:00,21.47,21.5,21.41,21.43,258280.0,15.5812,15.6029,15.5376,15.5521,258280.0
2020-02-21 13:50:00,21.43,21.45,21.39,21.39,105997.0,15.5521,15.5666,15.5231,15.5231,105997.0
2020-02-21 13:55:00,21.39,21.4,21.36,21.39,84561.0,15.5231,15.5304,15.5013,15.5231,84561.0
2020-02-21 14:00:00,21.39,21.46,21.38,21.42,246366.0,15.5231,15.5739,15.5158,15.5449,246366.0
2020-02-21 14:05:00,21.42,21.43,21.39,21.41,104865.0,15.5449,15.5521,15.5231,15.5376,104865.0
2020-02-21 14:10:00,21.4,21.44,21.39,21.41,59475.0,15.5304,15.5594,15.5231,15.5376,59475.0
2020-02-21 14:15:00,21.41,21.43,21.39,21.41,54128.0,15.5376,15.5521,15.5231,15.5376,54128.0
2020-02-21 14:20:00,21.41,21.45,21.4,21.43,102869.0,15.5376,15.5666,15.5304,15.5521,102869.0
2020-02-21 14:25:00,21.43,21.51,21.42,21.51,76655.0,15.5521,15.6102,15.5449,15.6102,76655.0
2020-02-21 14:30:00,21.51,21.52,21.49,21.49,52650.0,15.6102,15.6174,15.5957,15.5957,52650.0
2020-02-21 14:35:00,21.49,21.5,21.47,21.5,85338.0,15.5957,15.6029,15.5812,15.6029,85338.0
2020-02-21 14:40:00,21.5,21.56,21.49,21.55,127771.0,15.6029,15.6465,15.5957,15.6392,127771.0
2020-02-21 14:45:00,21.55,21.57,21.53,21.55,109083.0,15.6392,15.6537,15.6247,15.6392,109083.0
2020-02-21 14:50:00,21.55,21.58,21.54,21.55,141755.0,15.6392,15.661,15.632,15.6392,141755.0
2020-02-21 14:55:00,21.55,21.57,21.55,21.56,159467.0,15.6392,15.6537,15.6392,15.6465,159467.0
2020-02-21 15:00:00,21.56,21.57,21.5,21.5,117395.0,15.6465,15.6537,15.6029,15.6029,117395.0
2020-02-21 15:05:00,21.51,21.51,21.47,21.48,136707.0,15.6102,15.6102,15.5812,15.5884,136707.0
2020-02-21 15:10:00,21.48,21.52,21.48,21.49,134400.0,15.5884,15.6174,15.5884,15.5957,134400.0
2020-02-21 15:15:00,21.5,21.5,21.45,21.46,107094.0,15.6029,15.6029,15.5666,15.5739,107094.0
2020-02-21 15:20:00,21.46,21.48,21.43,21.48,162612.0,15.5739,15.5884,15.5521,15.5884,162612.0
2020-02-21 15:25:00,21.47,21.48,21.42,21.45,150116.0,15.5812,15.5884,15.5449,15.5666,150116.0
2020-02-21 15:30:00,21.44,21.48,21.44,21.46,226620.0,15.5594,15.5884,15.5594,15.5739,226620.0
2020-02-21 15:35:00,21.47,21.48,21.44,21.46,208116.0,15.5812,15.5884,15.5594,15.5739,208116.0
2020-02-21 15:40:00,21.46,21.46,21.39,21.39,269681.0,15.5739,15.5739,15.5231,15.5231,269681.0
2020-02-21 15:45:00,21.4,21.49,21.39,21.49,464277.0,15.5304,15.5957,15.5231,15.5957,464277.0
2020-02-21 15:50:00,21.48,21.51,21.46,21.48,551069.0,15.5884,15.6102,15.5739,15.5884,551069.0
2020-02-21 15:55:00,21.48,21.55,21.48,21.51,1190360.0,15.5884,15.6392,15.5884,15.6102,1190360.0
2020-02-24 09:30:00,20.89,21.0,20.87,20.91,514735.0,15.1602,15.2401,15.1457,15.1748,514735.0
2020-02-24 09:35:00,20.92,20.93,20.79,20.83,240639.0,15.182,15.1893,15.0877,15.1167,240639.0
2020-02-24 09:40:00,20.82,20.82,20.7,20.76,227874.0,15.1094,15.1094,15.0224,15.0659,227874.0
2020-02-24 09:45:00,20.77,20.91,20.76,20.85,183877.0,15.0732,15.1748,15.0659,15.1312,183877.0
2020-02-24 09:50:00,20.86,20.86,20.75,20.78,199626.0,15.1385,15.1385,15.0586,15.0804,199626.0
2020-02-24 09:55:00,20.79,20.79,20.73,20.77,154397.0,15.0877,15.0877,15.0441,15.0732,154397.0
2020-02-24 10:00:00,20.76,20.78,20.67,20.68,195896.0,15.0659,15.0804,15.0006,15.0078,195896.0
2020-02-24 10:05:00,20.68,20.68,20.59,20.61,163218.0,15.0078,15.0078,14.9425,14.957,163218.0
2020-02-24 10:10:00,20.61,20.66,20.58,20.63,196054.0,14.957,14.9933,14.9353,14.9716,196054.0
2020-02-24 10:15:00,20.63,20.65,20.57,20.62,186175.0,14.9716,14.9861,14.928,14.9643,186175.0
2020-02-24 10:20:00,20.62,20.62,20.57,20.57,136201.0,14.9643,14.9643,14.928,14.928,136201.0
2020-02-24 10:25:00,20.58,20.59,20.48,20.51,436866.0,14.9353,14.9425,14.8627,14.8845,436866.0
2020-02-24 10:30:00,20.5,20.56,20.47,20.56,244917.0,14.8772,14.9208,14.8554,14.9208,244917.0
2020-02-24 10:35:00,20.56,20.59,20.54,20.58,144425.0,14.9208,14.9425,14.9062,14.9353,144425.0
2020-02-24 10:40:00,20.57,20.62,20.55,20.61,186227.0,14.928,14.9643,14.9135,14.957,186227.0
2020-02-24 10:45:00,20.6,20.63,20.59,20.61,126260.0,14.9498,14.9716,14.9425,14.957,126260.0
2020-02-24 10:50:00,20.61,20.67,20.59,20.66,268056.0,14.957,15.0006,14.9425,14.9933,268056.0
2020-02-24 10:55:00,20.66,20.66,20.61,20.64,107175.0,14.9933,14.9933,14.957,14.9788,107175.0
2020-02-24 11:00:00,20.63,20.67,20.61,20.65,131755.0,14.9716,15.0006,14.957,14.9861,131755.0
2020-02-24 11:05:00,20.65,20.66,20.62,20.63,105430.0,14.9861,14.9933,14.9643,14.9716,105430.0
2020-02-24 11:10:00,20.63,20.65,20.62,20.64,94626.0,14.9716,14.9861,14.9643,14.9788,94626.0
2020-02-24 11:15:00,20.64,20.72,20.62,20.71,149117.0,14.9788,15.0369,14.9643,15.0296,149117.0
2020-02-24 11:20:00,20.71,20.73,20.65,20.67,149528.0,15.0296,15.0441,14.9861,15.0006,149528.0
2020-02-24 11:25:00,20.67,20.71,20.67,20.67,128869.0,15.0006,15.0296,15.0006,15.0006,128869.0
2020-02-24 11:30:00,20.68,20.69,20.65,20.67,71239.0,15.0078,15.0151,14.9861,15.0006,71239.0
2020-02-24 11:35:00,20.66,20.7,20.66,20.66,128315.0,14.9933,15.0224,14.9933,14.9933,128315.0
2020-02-24 11:40:00,20.66,20.66,20.57,20.57,149877.0,14.9933,14.9933,14.928,14.928,149877.0
2020-02-24 11:45:00,20.58,20.58,20.52,20.53,153304.0,14.9353,14.9353,14.8917,14.899,153304.0
2020-02-24 11:50:00,20.52,20.54,20.49,20.51,135228.0,14.8917,14.9062,14.87,14.8845,135228.0
2020-02-24 11:55:00,20.51,20.56,20.5,20.53,79877.0,14.8845,14.9208,14.8772,14.899,79877.0
2020-02-24 12:00:00,20.52,20.57,20.5,20.55,88896.0,14.8917,14.928,14.8772,14.9135,88896.0
2020-02-24 12:05:00,20.55,20.55,20.5,20.52,112564.0,14.9135,14.9135,14.8772,14.8917,112564.0
2020-02-24 12:10:00,20.52,20.55,20.51,20.54,50006.0,14.8917,14.9135,14.8845,14.9062,50006.0
2020-02-24 12:15:00,20.53,20.56,20.5,20.55,76644.0,14.899,14.9208,14.8772,14.9135,76644.0
2020-02-24 12:20:00,20.55,20.56,20.51,20.52,48846.0,14.9135,14.9208,14.8845,14.8917,48846.0
2020-02-24 12:25:00,20.52,20.54,20.51,20.51,52121.0,14.8917,14.9062,14.8845,14.8845,52121.0
2020-02-24 12:30:00,20.51,20.56,20.51,20.54,91877.0,14.8845,14.9208,14.8845,14.9062,91877.0
2020-02-24 12:35:00,20.54,20.57,20.53,20.57,44139.0,14.9062,14.928,14.899,14.928,44139.0
2020-02-24 12:40:00,20.57,20.58,20.53,20.54,155741.0,14.928,14.9353,14.899,14.9062,155741.0
2020-02-24 12:45:00,20.54,20.56,20.5,20.51,60067.0,14.9062,14.9208,14.8772,14.8845,60067.0
2020-02-24 12:50:00,20.52,20.55,20.51,20.52,63287.0,14.8917,14.9135,14.8845,14.8917,63287.0
2020-02-24 12:55:00,20.52,20.52,20.48,20.49,102708.0,14.8917,14.8917,14.8627,14.87,102708.0
2020-02-24 13:00:00,20.49,20.5,20.43,20.47,99300.0,14.87,14.8772,14.8264,14.8554,99300.0
2020-02-24 13:05:00,20.46,20.49,20.46,20.47,70051.0,14.8482,14.87,14.8482,14.8554,70051.0
2020-02-24 13:10:00,20.46,20.47,20.43,20.44,55971.0,14.8482,14.8554,14.8264,14.8337,55971.0
2020-02-24 13:15:00,20.44,20.45,20.41,20.43,71367.0,14.8337,14.8409,14.8119,14.8264,71367.0
2020-02-24 13:20:00,20.43,20.45,20.39,20.39,105963.0,14.8264,14.8409,14.7974,14.7974,105963.0
2020-02-24 13:25:00,20.39,20.43,20.38,20.42,80322.0,14.7974,14.8264,14.7901,14.8192,80322.0
2020-02-24 13:30:00,20.42,20.43,20.38,20.4,78559.0,14.8192,14.8264,14.7901,14.8046,78559.0
2020-02-24 13:35:00,20.39,20.43,20.38,20.42,51097.0,14.7974,14.8264,14.7901,14.8192,51097.0
2020-02-24 13:40:00,20.42,20.43,20.4,20.42,43264.0,14.8192,14.8264,14.8046,14.8192,43264.0
2020-02-24 13:45:00,20.42,20.49,20.42,20.48,51342.0,14.8192,14.87,14.8192,14.8627,51342.0
2020-02-24 13:50:00,20.48,20.49,20.45,20.46,36258.0,14.8627,14.87,14.8409,14.8482,36258.0
2020-02-24 13:55:00,20.47,20.5,20.46,20.48,44294.0,14.8554,14.8772,14.8482,14.8627,44294.0
2020-02-24 14:00:00,20.48,20.51,20.46,20.5,69396.0,14.8627,14.8845,14.8482,14.8772,69396.0
2020-02-24 14:05:00,20.5,20.51,20.46,20.46,60720.0,14.8772,14.8845,14.8482,14.8482,60720.0
2020-02-24 14:10:00,20.46,20.48,20.44,20.47,66675.0,14.8482,14.8627,14.8337,14.8554,66675.0
2020-02-24 14:15:00,20.47,20.51,20.46,20.5,95525.0,14.8554,14.8845,14.8482,14.8772,95525.0
2020-02-24 14:20:00,20.5,20.56,20.49,20.55,44904.0,14.8772,14.9208,14.87,14.9135,44904.0
2020-02-24 14:25:00,20.56,20.6,20.54,20.59,56471.0,14.9208,14.9498,14.9062,14.9425,56471.0
2020-02-24 14:30:00,20.59,20.6,20.56,20.57,84586.0,14.9425,14.9498,14.9208,14.928,84586.0
2020-02-24 14:35:00,20.57,20.57,20.54,20.55,43892.0,14.928,14.928,14.9062,14.9135,43892.0
2020-02-24 14:40:00,20.56,20.6,20.55,20.59,53478.0,14.9208,14.9498,14.9135,14.9425,53478.0
2020-02-24 14:45:00,20.59,20.62,20.58,20.61,55214.0,14.9425,14.9643,14.9353,14.957,55214.0
2020-02-24 14:50:00,20.61,20.62,20.58,20.62,66291.0,14.957,14.9643,14.9353,14.9643,66291.0
2020-02-24 14:55:00,20.62,20.64,20.6,20.62,97439.0,14.9643,14.9788,14.9498,14.9643,97439.0
2020-02-24 15:00:00,20.62,20.64,20.59,20.62,113882.0,14.9643,14.9788,14.9425,14.9643,113882.0
2020-02-24 15:05:00,20.62,20.66,20.62,20.63,61277.0,14.9643,14.9933,14.9643,14.9716,61277.0
2020-02-24 15:10:00,20.63,20.63,20.56,20.57,70994.0,14.9716,14.9716,14.9208,14.928,70994.0
2020-02-24 15:15:00,20.57,20.59,20.54,20.57,154344.0,14.928,14.9425,14.9062,14.928,154344.0
2020-02-24 15:20:00,20.57,20.59,20.54,20.55,82815.0,14.928,14.9425,14.9062,14.9135,82815.0
2020-02-24 15:25:00,20.54,20.56,20.52,20.54,160639.0,14.9062,14.9208,14.8917,14.9062,160639.0
2020-02-24 15:30:00,20.55,20.55,20.51,20.52,182468.0,14.9135,14.9135,14.8845,14.8917,182468.0
2020-02-24 15:35:00,20.52,20.54,20.48,20.49,352836.0,14.8917,14.9062,14.8627,14.87,352836.0
2020-02-24 15:40:00,20.49,20.5,20.44,20.45,162166.0,14.87,14.8772,14.8337,14.8409,162166.0
2020-02-24 15:45:00,20.45,20.51,20.45,20.48,290055.0,14.8409,14.8845,14.8409,14.8627,290055.0
2020-02-24 15:50:00,20.48,20.49,20.4,20.4,660867.0,14.8627,14.87,14.8046,14.8046,660867.0
2020-02-24 15:55:00,20.4,20.45,20.39,20.41,896911.0,14.8046,14.8409,14.7974,14.8119,896911.0
2020-02-25 09:30:00,20.48,20.6,20.47,20.51,227233.0,14.8627,14.9498,14.8554,14.8845,227233.0
2020-02-25 09:35:00,20.51,20.53,20.27,20.27,138419.0,14.8845,14.899,14.7103,14.7103,138419.0
2020-02-25 09:40:00,20.27,20.32,20.15,20.16,213589.0,14.7103,14.7466,14.6232,14.6305,213589.0
2020-02-25 09:45:00,20.17,20.25,20.14,20.23,123474.0,14.6377,14.6958,14.616,14.6813,123474.0
2020-02-25 09:50:00,20.22,20.26,20.15,20.18,297311.0,14.674,14.703,14.6232,14.645,297311.0
2020-02-25 09:55:00,20.17,20.18,20.08,20.11,98714.0,14.6377,14.645,14.5724,14.5942,98714.0
2020-02-25 10:00:00,20.11,20.15,20.09,20.12,111310.0,14.5942,14.6232,14.5797,14.6014,111310.0
2020-02-25 10:05:00,20.12,20.17,20.1,20.14,68188.0,14.6014,14.6377,14.5869,14.616,68188.0
2020-02-25 10:10:00,20.14,20.21,20.1,20.14,249442.0,14.616,14.6668,14.5869,14.616,249442.0
2020-02-25 10:15:00,20.14,20.19,20.11,20.12,128912.0,14.616,14.6522,14.5942,14.6014,128912.0
2020-02-25 10:20:00,20.11,20.14,20.04,20.05,190118.0,14.5942,14.616,14.5434,14.5506,190118.0
2020-02-25 10:25:00,20.04,20.05,19.96,20.01,201129.0,14.5434,14.5506,14.4853,14.5216,201129.0
2020-02-25 10:30:00,20.0,20.07,20.0,20.06,160399.0,14.5144,14.5652,14.5144,14.5579,160399.0
2020-02-25 10:35:00,20.05,20.08,20.02,20.03,72432.0,14.5506,14.5724,14.5289,14.5361,72432.0
2020-02-25 10:40:00,20.02,20.07,20.0,20.05,81312.0,14.5289,14.5652,14.5144,14.5506,81312.0
2020-02-25 10:45:00,20.05,20.07,19.97,20.0,168801.0,14.5506,14.5652,14.4926,14.5144,168801.0
2020-02-25 10:50:00,20.0,20.0,19.84,19.89,438635.0,14.5144,14.5144,14.3982,14.4345,438635.0
2020-02-25 10:55:00,19.89,20.0,19.87,19.99,273857.0,14.4345,14.5144,14.42,14.5071,273857.0
2020-02-25 11:00:00,19.98,20.03,19.9,19.93,385038.0,14.4998,14.5361,14.4418,14.4636,385038.0
2020-02-25 11:05:00,19.93,19.97,19.89,19.91,152230.0,14.4636,14.4926,14.4345,14.449,152230.0
2020-02-25 11:10:00,19.91,20.0,19.88,19.99,179556.0,14.449,14.5144,14.4273,14.5071,179556.0
2020-02-25 11:15:00,20.0,20.0,19.93,19.96,98782.0,14.5144,14.5144,14.4636,14.4853,98782.0
2020-02-25 11:20:00,19.95,19.99,19.92,19.97,112634.0,14.4781,14.5071,14.4563,14.4926,112634.0
2020-02-25 11:25:00,19.97,20.03,19.95,20.02,74803.0,14.4926,14.5361,14.4781,14.5289,74803.0
2020-02-25 11:30:00,20.02,20.02,19.96,19.98,95361.0,14.5289,14.5289,14.4853,14.4998,95361.0
2020-02-25 11:35:00,19.99,20.01,19.96,19.99,128067.0,14.5071,14.5216,14.4853,14.5071,128067.0
2020-02-25 11:40:00,19.99,20.0,19.88,19.89,133776.0,14.5071,14.5144,14.4273,14.4345,133776.0
2020-02-25 11:45:00,19.89,19.97,19.88,19.93,68338.0,14.4345,14.4926,14.4273,14.4636,68338.0
2020-02-25 11:50:00,19.93,19.94,19.89,19.9,124391.0,14.4636,14.4708,14.4345,14.4418,124391.0
2020-02-25 11:55:00,19.9,19.93,19.88,19.89,100248.0,14.4418,14.4636,14.4273,14.4345,100248.0
2020-02-25 12:00:00,19.89,19.91,19.86,19.86,107577.0,14.4345,14.449,14.4128,14.4128,107577.0
2020-02-25 12:05:00,19.86,19.87,19.81,19.81,108369.0,14.4128,14.42,14.3765,14.3765,108369.0
2020-02-25 12:10:00,19.82,19.85,19.81,19.82,84065.0,14.3837,14.4055,14.3765,14.3837,84065.0
2020-02-25 12:15:00,19.81,19.83,19.78,19.83,101060.0,14.3765,14.391,14.3547,14.391,101060.0
2020-02-25 12:20:00,19.82,19.86,19.8,19.85,114883.0,14.3837,14.4128,14.3692,14.4055,114883.0
2020-02-25 12:25:00,19.85,19.86,19.79,19.82,81801.0,14.4055,14.4128,14.362,14.3837,81801.0
2020-02-25 12:30:00,19.82,19.85,19.8,19.85,221344.0,14.3837,14.4055,14.3692,14.4055,221344.0
2020-02-25 12:35:00,19.84,19.85,19.76,19.77,292008.0,14.3982,14.4055,14.3402,14.3474,292008.0
2020-02-25 12:40:00,19.77,19.79,19.73,19.73,94182.0,14.3474,14.362,14.3184,14.3184,94182.0
2020-02-25 12:45:00,19.73,19.74,19.66,19.69,166563.0,14.3184,14.3257,14.2676,14.2894,166563.0
2020-02-25 12:50:00,19.69,19.69,19.65,19.65,101495.0,14.2894,14.2894,14.2604,14.2604,101495.0
2020-02-25 12:55:00,19.66,19.66,19.61,19.64,162207.0,14.2676,14.2676,14.2313,14.2531,162207.0
2020-02-25 13:00:00,19.64,19.7,19.63,19.68,151674.0,14.2531,14.2966,14.2458,14.2821,151674.0
2020-02-25 13:05:00,19.68,19.71,19.66,19.7,77187.0,14.2821,14.3039,14.2676,14.2966,77187.0
2020-02-25 13:10:00,19.7,19.76,19.68,19.73,90485.0,14.2966,14.3402,14.2821,14.3184,90485.0
2020-02-25 13:15:00,19.72,19.73,19.66,19.68,100230.0,14.3112,14.3184,14.2676,14.2821,100230.0
2020-02-25 13:20:00,19.69,19.71,19.66,19.67,121143.0,14.2894,14.3039,14.2676,14.2749,121143.0
2020-02-25 13:25:00,19.67,19.68,19.64,19.66,116101.0,14.2749,14.2821,14.2531,14.2676,116101.0
2020-02-25 13:30:00,19.65,19.68,19.64,19.67,95249.0,14.2604,14.2821,14.2531,14.2749,95249.0
2020-02-25 13:35:00,19.67,19.67,19.62,19.64,64455.0,14.2749,14.2749,14.2386,14.2531,64455.0
2020-02-25 13:40:00,19.64,19.66,19.61,19.64,82792.0,14.2531,14.2676,14.2313,14.2531,82792.0
2020-02-25 13:45:00,19.64,19.64,19.58,19.58,171333.0,14.2531,14.2531,14.2096,14.2096,171333.0
2020-02-25 13:50:00,19.59,19.64,19.55,19.56,111004.0,14.2168,14.2531,14.1878,14.195,111004.0
2020-02-25 13:55:00,19.56,19.57,19.51,19.52,205136.0,14.195,14.2023,14.1588,14.166,205136.0
2020-02-25 14:00:00,19.52,19.55,19.48,19.54,180930.0,14.166,14.1878,14.137,14.1805,180930.0
2020-02-25 14:05:00,19.54,19.56,19.38,19.41,127165.0,14.1805,14.195,14.0644,14.0862,127165.0
2020-02-25 14:10:00,19.42,19.49,19.4,19.46,125097.0,14.0934,14.1442,14.0789,14.1225,125097.0
2020-02-25 14:15:00,19.46,19.47,19.41,19.43,228763.0,14.1225,14.1297,14.0862,14.1007,228763.0
2020-02-25 14:20:00,19.43,19.46,19.38,19.39,159705.0,14.1007,14.1225,14.0644,14.0717,159705.0
2020-02-25 14:25:00,19.39,19.42,19.33,19.36,136082.0,14.0717,14.0934,14.0281,14.0499,136082.0
2020-02-25 14:30:00,19.35,19.37,19.28,19.28,212573.0,14.0426,14.0572,13.9918,13.9918,212573.0
2020-02-25 14:35:00,19.29,19.31,19.26,19.29,318332.0,13.9991,14.0136,13.9773,13.9991,318332.0
2020-02-25 14:40:00,19.29,19.35,19.26,19.34,165011.0,13.9991,14.0426,13.9773,14.0354,165011.0
2020-02-25 14:45:00,19.35,19.38,19.31,19.32,267949.0,14.0426,14.0644,14.0136,14.0209,267949.0
2020-02-25 14:50:00,19.33,19.35,19.3,19.34,594175.0,14.0281,14.0426,14.0064,14.0354,594175.0
2020-02-25 14:55:00,19.34,19.34,19.25,19.26,801804.0,14.0354,14.0354,13.9701,13.9773,801804.0
2020-02-25 15:00:00,19.26,19.38,19.25,19.35,605217.0,13.9773,14.0644,13.9701,14.0426,605217.0
2020-02-25 15:05:00,19.34,19.41,19.33,19.33,326050.0,14.0354,14.0862,14.0281,14.0281,326050.0
2020-02-25 15:10:00,19.34,19.36,19.32,19.33,159194.0,14.0354,14.0499,14.0209,14.0281,159194.0
2020-02-25 15:15:00,19.34,19.38,19.32,19.35,251142.0,14.0354,14.0644,14.0209,14.0426,251142.0
2020-02-25 15:20:00,19.35,19.36,19.29,19.3,277246.0,14.0426,14.0499,13.9991,14.0064,277246.0
2020-02-25 15:25:00,19.3,19.33,19.27,19.3,485956.0,14.0064,14.0281,13.9846,14.0064,485956.0
2020-02-25 15:30:00,19.29,19.31,19.22,19.28,331749.0,13.9991,14.0136,13.9483,13.9918,331749.0
2020-02-25 15:35:00,19.28,19.31,19.25,19.31,268871.0,13.9918,14.0136,13.9701,14.0136,268871.0
2020-02-25 15:40:00,19.31,19.37,19.31,19.33,274933.0,14.0136,14.0572,14.0136,14.0281,274933.0
2020-02-25 15:45:00,19.33,19.41,19.33,19.36,303961.0,14.0281,14.0862,14.0281,14.0499,303961.0
2020-02-25 15:50:00,19.36,19.36,19.28,19.32,558281.0,14.0499,14.0499,13.9918,14.0209,558281.0
2020-02-25 15:55:00,19.32,19.33,19.24,19.25,1735435.0,14.0209,14.0281,13.9628,13.9701,1735435.0
2020-02-26 09:30:00,19.39,19.49,19.3,19.47,458072.0,14.0717,14.1442,14.0064,14.1297,458072.0
2020-02-26 09:35:00,19.47,19.56,19.44,19.54,234693.0,14.1297,14.195,14.108,14.1805,234693.0
2020-02-26 09:40:00,19.54,19.69,19.53,19.66,273493.0,14.1805,14.2894,14.1733,14.2676,273493.0
2020-02-26 09:45:00,19.67,19.67,19.62,19.62,176589.0,14.2749,14.2749,14.2386,14.2386,176589.0
2020-02-26 09:50:00,19.62,19.71,19.6,19.68,374677.0,14.2386,14.3039,14.2241,14.2821,374677.0
2020-02-26 09:55:00,19.68,19.69,19.6,19.69,393216.0,14.2821,14.2894,14.2241,14.2894,393216.0
2020-02-26 10:00:00,19.68,19.7,19.6,19.61,207445.0,14.2821,14.2966,14.2241,14.2313,207445.0
2020-02-26 10:05:00,19.6,19.62,19.52,19.55,254891.0,14.2241,14.2386,14.166,14.1878,254891.0
2020-02-26 10:10:00,19.55,19.67,19.53,19.67,284415.0,14.1878,14.2749,14.1733,14.2749,284415.0
2020-02-26 10:15:00,19.67,19.76,19.66,19.69,216799.0,14.2749,14.3402,14.2676,14.2894,216799.0
2020-02-26 10:20:00,19.7,19.79,19.69,19.77,891243.0,14.2966,14.362,14.2894,14.3474,891243.0
2020-02-26 10:25:00,19.77,19.83,19.73,19.74,162151.0,14.3474,14.391,14.3184,14.3257,162151.0
2020-02-26 10:30:00,19.75,19.83,19.68,19.76,228434.0,14.3329,14.391,14.2821,14.3402,228434.0
2020-02-26 10:35:00,19.77,19.79,19.68,19.69,161829.0,14.3474,14.362,14.2821,14.2894,161829.0
2020-02-26 10:40:00,19.69,19.8,19.69,19.77,144664.0,14.2894,14.3692,14.2894,14.3474,144664.0
2020-02-26 10:45:00,19.77,19.8,19.7,19.75,169083.0,14.3474,14.3692,14.2966,14.3329,169083.0
2020-02-26 10:50:00,19.75,19.76,19.69,19.71,263400.0,14.3329,14.3402,14.2894,14.3039,263400.0
2020-02-26 10:55:00,19.71,19.72,19.69,19.7,230853.0,14.3039,14.3112,14.2894,14.2966,230853.0
2020-02-26 11:00:00,19.7,19.74,19.68,19.73,126966.0,14.2966,14.3257,14.2821,14.3184,126966.0
2020-02-26 11:05:00,19.73,19.74,19.63,19.64,102551.0,14.3184,14.3257,14.2458,14.2531,102551.0
2020-02-26 11:10:00,19.64,19.65,19.6,19.62,138028.0,14.2531,14.2604,14.2241,14.2386,138028.0
2020-02-26 11:15:00,19.61,19.67,19.61,19.66,125765.0,14.2313,14.2749,14.2313,14.2676,125765.0
2020-02-26 11:20:00,19.66,19.69,19.64,19.67,67557.0,14.2676,14.2894,14.2531,14.2749,67557.0
2020-02-26 11:25:00,19.67,19.68,19.63,19.64,88533.0,14.2749,14.2821,14.2458,14.2531,88533.0
2020-02-26 11:30:00,19.64,19.67,19.62,19.64,70897.0,14.2531,14.2749,14.2386,14.2531,70897.0
2020-02-26 11:35:00,19.64,19.65,19.6,19.64,150275.0,14.2531,14.2604,14.2241,14.2531,150275.0
2020-02-26 11:40:00,19.64,19.65,19.6,19.65,195523.0,14.2531,14.2604,14.2241,14.2604,195523.0
2020-02-26 11:45:00,19.64,19.65,19.59,19.61,165518.0,14.2531,14.2604,14.2168,14.2313,165518.0
2020-02-26 11:50:00,19.61,19.61,19.55,19.55,145590.0,14.2313,14.2313,14.1878,14.1878,145590.0
2020-02-26 11:55:00,19.55,19.59,19.54,19.57,72853.0,14.1878,14.2168,14.1805,14.2023,72853.0
2020-02-26 12:00:00,19.57,19.59,19.54,19.55,189835.0,14.2023,14.2168,14.1805,14.1878,189835.0
2020-02-26 12:05:00,19.55,19.55,19.45,19.48,126519.0,14.1878,14.1878,14.1152,14.137,126519.0
2020-02-26 12:10:00,19.48,19.53,19.47,19.51,99413.0,14.137,14.1733,14.1297,14.1588,99413.0
2020-02-26 12:15:00,19.5,19.51,19.45,19.51,145970.0,14.1515,14.1588,14.1152,14.1588,145970.0
2020-02-26 12:20:00,19.5,19.54,19.47,19.5,78742.0,14.1515,14.1805,14.1297,14.1515,78742.0
2020-02-26 12:25:00,19.5,19.52,19.45,19.48,75193.0,14.1515,14.166,14.1152,14.137,75193.0
2020-02-26 12:30:00,19.48,19.57,19.47,19.56,78872.0,14.137,14.2023,14.1297,14.195,78872.0
2020-02-26 12:35:00,19.56,19.57,19.48,19.48,88960.0,14.195,14.2023,14.137,14.137,88960.0
2020-02-26 12:40:00,19.48,19.51,19.47,19.48,72705.0,14.137,14.1588,14.1297,14.137,72705.0
2020-02-26 12:45:00,19.48,19.54,19.48,19.52,99596.0,14.137,14.1805,14.137,14.166,99596.0
2020-02-26 12:50:00,19.53,19.56,19.5,19.5,72339.0,14.1733,14.195,14.1515,14.1515,72339.0
2020-02-26 12:55:00,19.51,19.56,19.5,19.53,99386.0,14.1588,14.195,14.1515,14.1733,99386.0
2020-02-26 13:00:00,19.53,19.55,19.52,19.54,42121.0,14.1733,14.1878,14.166,14.1805,42121.0
2020-02-26 13:05:00,19.54,19.55,19.48,19.48,120168.0,14.1805,14.1878,14.137,14.137,120168.0
2020-02-26 13:10:00,19.49,19.51,19.47,19.49,54631.0,14.1442,14.1588,14.1297,14.1442,54631.0
2020-02-26 13:15:00,19.5,19.51,19.46,19.48,68861.0,14.1515,14.1588,14.1225,14.137,68861.0
2020-02-26 13:20:00,19.47,19.51,19.47,19.48,56494.0,14.1297,14.1588,14.1297,14.137,56494.0
2020-02-26 13:25:00,19.49,19.53,19.47,19.51,64855.0,14.1442,14.1733,14.1297,14.1588,64855.0
2020-02-26 13:30:00,19.5,19.51,19.38,19.4,99679.0,14.1515,14.1588,14.0644,14.0789,99679.0
2020-02-26 13:35:00,19.4,19.42,19.32,19.32,149081.0,14.0789,14.0934,14.0209,14.0209,149081.0
2020-02-26 13:40:00,19.32,19.32,19.22,19.23,119576.0,14.0209,14.0209,13.9483,13.9556,119576.0
2020-02-26 13:45:00,19.23,19.33,19.21,19.29,445948.0,13.9556,14.0281,13.941,13.9991,445948.0
2020-02-26 13:50:00,19.28,19.29,19.22,19.23,73717.0,13.9918,13.9991,13.9483,13.9556,73717.0
2020-02-26 13:55:00,19.24,19.24,19.16,19.18,102897.0,13.9628,13.9628,13.9048,13.9193,102897.0
2020-02-26 14:00:00,19.18,19.21,19.13,19.14,283030.0,13.9193,13.941,13.883,13.8902,283030.0
2020-02-26 14:05:00,19.13,19.24,19.13,19.19,120854.0,13.883,13.9628,13.883,13.9265,120854.0
2020-02-26 14:10:00,19.2,19.27,19.14,19.27,154776.0,13.9338,13.9846,13.8902,13.9846,154776.0
2020-02-26 14:15:00,19.26,19.27,19.11,19.14,198380.0,13.9773,13.9846,13.8685,13.8902,198380.0
2020-02-26 14:20:00,19.14,19.22,19.13,19.21,142971.0,13.8902,13.9483,13.883,13.941,142971.0
2020-02-26 14:25:00,19.21,19.28,19.18,19.19,272022.0,13.941,13.9918,13.9193,13.9265,272022.0
2020-02-26 14:30:00,19.19,19.24,19.15,19.16,182517.0,13.9265,13.9628,13.8975,13.9048,182517.0
2020-02-26 14:35:00,19.16,19.26,19.16,19.19,68869.0,13.9048,13.9773,13.9048,13.9265,68869.0
2020-02-26 14:40:00,19.19,19.2,19.12,19.14,100676.0,13.9265,13.9338,13.8757,13.8902,100676.0
2020-02-26 14:45:00,19.14,19.19,19.12,19.16,79690.0,13.8902,13.9265,13.8757,13.9048,79690.0
2020-02-26 14:50:00,19.16,19.16,19.11,19.16,120802.0,13.9048,13.9048,13.8685,13.9048,120802.0
2020-02-26 14:55:00,19.15,19.18,19.11,19.11,136424.0,13.8975,13.9193,13.8685,13.8685,136424.0
2020-02-26 15:00:00,19.12,19.22,19.11,19.18,125788.0,13.8757,13.9483,13.8685,13.9193,125788.0
2020-02-26 15:05:00,19.18,19.21,19.15,19.2,99980.0,13.9193,13.941,13.8975,13.9338,99980.0
2020-02-26 15:10:00,19.21,19.27,19.19,19.23,152542.0,13.941,13.9846,13.9265,13.9556,152542.0
2020-02-26 15:15:00,19.24,19.32,19.24,19.29,118116.0,13.9628,14.0209,13.9628,13.9991,118116.0
2020-02-26 15:20:00,19.29,19.3,19.2,19.22,93447.0,13.9991,14.0064,13.9338,13.9483,93447.0
2020-02-26 15:25:00,19.22,19.24,19.2,19.23,124635.0,13.9483,13.9628,13.9338,13.9556,124635.0
2020-02-26 15:30:00,19.24,19.26,19.19,19.2,207743.0,13.9628,13.9773,13.9265,13.9338,207743.0
2020-02-26 15:35:00,19.21,19.3,19.2,19.3,336253.0,13.941,14.0064,13.9338,14.0064,336253.0
2020-02-26 15:40:00,19.29,19.31,19.26,19.3,240661.0,13.9991,14.0136,13.9773,14.0064,240661.0
2020-02-26 15:45:00,19.3,19.32,19.24,19.26,406573.0,14.0064,14.0209,13.9628,13.9773,406573.0
2020-02-26 15:50:00,19.26,19.28,19.23,19.27,426339.0,13.9773,13.9918,13.9556,13.9846,426339.0
2020-02-26 15:55:00,19.27,19.28,19.22,19.22,942008.0,13.9846,13.9918,13.9483,13.9483,942008.0
2020-02-27 09:30:00,18.88,18.89,18.64,18.67,488732.0,13.7016,13.7088,13.5274,13.5492,488732.0
2020-02-27 09:35:00,18.66,18.75,18.57,18.74,343359.0,13.5419,13.6072,13.4766,13.6,343359.0
2020-02-27 09:40:00,18.75,18.75,18.49,18.52,256410.0,13.6072,13.6072,13.4185,13.4403,256410.0
2020-02-27 09:45:00,18.52,18.53,18.35,18.37,458743.0,13.4403,13.4476,13.3169,13.3314,458743.0
2020-02-27 09:50:00,18.37,18.53,18.35,18.5,230630.0,13.3314,13.4476,13.3169,13.4258,230630.0
2020-02-27 09:55:00,18.5,18.67,18.5,18.52,340330.0,13.4258,13.5492,13.4258,13.4403,340330.0
2020-02-27 10:00:00,18.52,18.6,18.49,18.54,226200.0,13.4403,13.4984,13.4185,13.4548,226200.0
2020-02-27 10:05:00,18.54,18.58,18.43,18.46,309710.0,13.4548,13.4838,13.375,13.3968,309710.0
2020-02-27 10:10:00,18.46,18.54,18.4,18.52,219018.0,13.3968,13.4548,13.3532,13.4403,219018.0
2020-02-27 10:15:00,18.51,18.54,18.45,18.52,169350.0,13.433,13.4548,13.3895,13.4403,169350.0
2020-02-27 10:20:00,18.53,18.58,18.5,18.52,155304.0,13.4476,13.4838,13.4258,13.4403,155304.0
2020-02-27 10:25:00,18.51,18.52,18.41,18.46,105101.0,13.433,13.4403,13.3605,13.3968,105101.0
2020-02-27 10:30:00,18.46,18.47,18.32,18.32,158810.0,13.3968,13.404,13.2952,13.2952,158810.0
2020-02-27 10:35:00,18.32,18.49,18.31,18.48,218540.0,13.2952,13.4185,13.2879,13.4113,218540.0
2020-02-27 10:40:00,18.48,18.55,18.41,18.41,250953.0,13.4113,13.4621,13.3605,13.3605,250953.0
2020-02-27 10:45:00,18.42,18.69,18.41,18.69,227688.0,13.3677,13.5637,13.3605,13.5637,227688.0
2020-02-27 10:50:00,18.69,18.8,18.68,18.78,227964.0,13.5637,13.6435,13.5564,13.629,227964.0
2020-02-27 10:55:00,18.77,18.97,18.75,18.96,333218.0,13.6217,13.7669,13.6072,13.7596,333218.0
2020-02-27 11:00:00,18.96,18.97,18.88,18.91,497726.0,13.7596,13.7669,13.7016,13.7233,497726.0
2020-02-27 11:05:00,18.92,19.18,18.92,19.16,444151.0,13.7306,13.9193,13.7306,13.9048,444151.0
2020-02-27 11:10:00,19.16,19.16,18.98,19.03,270382.0,13.9048,13.9048,13.7741,13.8104,270382.0
2020-02-27 11:15:00,19.04,19.12,18.99,19.12,290791.0,13.8177,13.8757,13.7814,13.8757,290791.0
2020-02-27 11:20:00,19.12,19.15,19.06,19.12,433696.0,13.8757,13.8975,13.8322,13.8757,433696.0
2020-02-27 11:25:00,19.12,19.18,19.03,19.1,302047.0,13.8757,13.9193,13.8104,13.8612,302047.0
2020-02-27 11:30:00,19.1,19.14,19.06,19.08,218573.0,13.8612,13.8902,13.8322,13.8467,218573.0
2020-02-27 11:35:00,19.08,19.12,19.03,19.06,159320.0,13.8467,13.8757,13.8104,13.8322,159320.0
2020-02-27 11:40:00,19.07,19.12,19.01,19.01,187807.0,13.8394,13.8757,13.7959,13.7959,187807.0
2020-02-27 11:45:00,19.02,19.12,18.98,19.08,337677.0,13.8032,13.8757,13.7741,13.8467,337677.0
2020-02-27 11:50:00,19.07,19.09,19.03,19.06,134161.0,13.8394,13.854,13.8104,13.8322,134161.0
2020-02-27 11:55:00,19.06,19.23,19.04,19.21,281820.0,13.8322,13.9556,13.8177,13.941,281820.0
2020-02-27 12:00:00,19.21,19.26,19.18,19.21,327602.0,13.941,13.9773,13.9193,13.941,327602.0
2020-02-27 12:05:00,19.21,19.37,19.2,19.35,213318.0,13.941,14.0572,13.9338,14.0426,213318.0
2020-02-27 12:10:00,19.34,19.48,19.34,19.46,282621.0,14.0354,14.137,14.0354,14.1225,282621.0
2020-02-27 12:15:00,19.46,19.47,19.34,19.43,219293.0,14.1225,14.1297,14.0354,14.1007,219293.0
2020-02-27 12:20:00,19.43,19.43,19.26,19.29,212060.0,14.1007,14.1007,13.9773,13.9991,212060.0
2020-02-27 12:25:00,19.3,19.38,19.3,19.36,317600.0,14.0064,14.0644,14.0064,14.0499,317600.0
2020-02-27 12:30:00,19.36,19.47,19.34,19.43,201789.0,14.0499,14.1297,14.0354,14.1007,201789.0
2020-02-27 12:35:00,19.44,19.66,19.43,19.63,428382.0,14.108,14.2676,14.1007,14.2458,428382.0
2020-02-27 12:40:00,19.63,19.63,19.48,19.48,135798.0,14.2458,14.2458,14.137,14.137,135798.0
2020-02-27 12:45:00,19.47,19.52,19.45,19.5,185192.0,14.1297,14.166,14.1152,14.1515,185192.0
2020-02-27 12:50:00,19.5,19.52,19.45,19.48,97952.0,14.1515,14.166,14.1152,14.137,97952.0
2020-02-27 12:55:00,19.48,19.51,19.44,19.45,147096.0,14.137,14.1588,14.108,14.1152,147096.0
2020-02-27 13:00:00,19.45,19.45,19.37,19.42,290324.0,14.1152,14.1152,14.0572,14.0934,290324.0
2020-02-27 13:05:00,19.42,19.45,19.36,19.43,82297.0,14.0934,14.1152,14.0499,14.1007,82297.0
2020-02-27 13:10:00,19.43,19.51,19.42,19.51,121115.0,14.1007,14.1588,14.0934,14.1588,121115.0
2020-02-27 13:15:00,19.51,19.55,19.43,19.44,160840.0,14.1588,14.1878,14.1007,14.108,160840.0
2020-02-27 13:20:00,19.43,19.46,19.37,19.38,109957.0,14.1007,14.1225,14.0572,14.0644,109957.0
2020-02-27 13:25:00,19.37,19.43,19.28,19.29,218651.0,14.0572,14.1007,13.9918,13.9991,218651.0
2020-02-27 13:30:00,19.29,19.34,19.28,19.29,100477.0,13.9991,14.0354,13.9918,13.9991,100477.0
2020-02-27 13:35:00,19.28,19.29,19.15,19.19,195837.0,13.9918,13.9991,13.8975,13.9265,195837.0
2020-02-27 13:40:00,19.19,19.26,19.09,19.13,210812.0,13.9265,13.9773,13.854,13.883,210812.0
2020-02-27 13:45:00,19.14,19.21,19.13,19.14,256869.0,13.8902,13.941,13.883,13.8902,256869.0
2020-02-27 13:50:00,19.14,19.22,19.05,19.21,241411.0,13.8902,13.9483,13.8249,13.941,241411.0
2020-02-27 13:55:00,19.2,19.25,19.06,19.1,205472.0,13.9338,13.9701,13.8322,13.8612,205472.0
2020-02-27 14:00:00,19.09,19.16,19.06,19.14,128164.0,13.854,13.9048,13.8322,13.8902,128164.0
2020-02-27 14:05:00,19.14,19.19,19.08,19.1,112771.0,13.8902,13.9265,13.8467,13.8612,112771.0
2020-02-27 14:10:00,19.09,19.15,19.06,19.14,116552.0,13.854,13.8975,13.8322,13.8902,116552.0
2020-02-27 14:15:00,19.15,19.17,19.07,19.07,146710.0,13.8975,13.912,13.8394,13.8394,146710.0
2020-02-27 14:20:00,19.07,19.17,19.07,19.17,94079.0,13.8394,13.912,13.8394,13.912,94079.0
2020-02-27 14:25:00,19.17,19.28,19.16,19.25,146397.0,13.912,13.9918,13.9048,13.9701,146397.0
2020-02-27 14:30:00,19.24,19.25,19.18,19.23,112743.0,13.9628,13.9701,13.9193,13.9556,112743.0
2020-02-27 14:35:00,19.23,19.29,19.22,19.25,293722.0,13.9556,13.9991,13.9483,13.9701,293722.0
2020-02-27 14:40:00,19.25,19.29,19.21,19.25,214904.0,13.9701,13.9991,13.941,13.9701,214904.0
2020-02-27 14:45:00,19.25,19.29,19.23,19.27,229349.0,13.9701,13.9991,13.9556,13.9846,229349.0
2020-02-27 14:50:00,19.27,19.28,19.21,19.21,178863.0,13.9846,13.9918,13.941,13.941,178863.0
2020-02-27 14:55:00,19.21,19.23,19.18,19.21,155323.0,13.941,13.9556,13.9193,13.941,155323.0
2020-02-27 15:00:00,19.21,19.21,19.09,19.14,241547.0,13.941,13.941,13.854,13.8902,241547.0
2020-02-27 15:05:00,19.14,19.24,19.11,19.24,174318.0,13.8902,13.9628,13.8685,13.9628,174318.0
2020-02-27 15:10:00,19.23,19.31,19.23,19.25,158870.0,13.9556,14.0136,13.9556,13.9701,158870.0
2020-02-27 15:15:00,19.25,19.27,19.22,19.23,225061.0,13.9701,13.9846,13.9483,13.9556,225061.0
2020-02-27 15:20:00,19.23,19.28,19.17,19.19,347973.0,13.9556,13.9918,13.912,13.9265,347973.0
2020-02-27 15:25:00,19.19,19.22,19.14,19.14,266063.0,13.9265,13.9483,13.8902,13.8902,266063.0
2020-02-27 15:30:00,19.14,19.19,19.12,19.16,349362.0,13.8902,13.9265,13.8757,13.9048,349362.0
2020-02-27 15:35:00,19.16,19.16,19.07,19.08,318377.0,13.9048,13.9048,13.8394,13.8467,318377.0
2020-02-27 15:40:00,19.08,19.09,19.0,19.01,281313.0,13.8467,13.854,13.7886,13.7959,281313.0
2020-02-27 15:45:00,19.01,19.08,19.0,19.05,391911.0,13.7959,13.8467,13.7886,13.8249,391911.0
2020-02-27 15:50:00,19.05,19.05,18.9,19.0,945699.0,13.8249,13.8249,13.7161,13.7886,945699.0
2020-02-27 15:55:00,19.0,19.0,18.9,18.9,1707901.0,13.7886,13.7886,13.7161,13.7161,1707901.0
2020-02-28 09:30:00,18.62,18.82,18.56,18.81,682129.0,13.5129,13.658,13.4693,13.6508,682129.0
2020-02-28 09:35:00,18.81,18.94,18.77,18.79,389005.0,13.6508,13.7451,13.6217,13.6362,389005.0
2020-02-28 09:40:00,18.79,18.91,18.7,18.82,845761.0,13.6362,13.7233,13.5709,13.658,845761.0
2020-02-28 09:45:00,18.82,18.9,18.68,18.78,612238.0,13.658,13.7161,13.5564,13.629,612238.0
2020-02-28 09:50:00,18.78,18.9,18.66,18.69,690556.0,13.629,13.7161,13.5419,13.5637,690556.0
2020-02-28 09:55:00,18.69,18.78,18.59,18.74,482190.0,13.5637,13.629,13.4911,13.6,482190.0
2020-02-28 10:00:00,18.75,18.82,18.56,18.57,524736.0,13.6072,13.658,13.4693,13.4766,524736.0
2020-02-28 10:05:00,18.57,18.8,18.53,18.57,446393.0,13.4766,13.6435,13.4476,13.4766,446393.0
2020-02-28 10:10:00,18.57,18.6,18.44,18.49,389873.0,13.4766,13.4984,13.3822,13.4185,389873.0
2020-02-28 10:15:00,18.48,18.7,18.45,18.52,225967.0,13.4113,13.5709,13.3895,13.4403,225967.0
2020-02-28 10:20:00,18.53,18.57,18.41,18.44,338254.0,13.4476,13.4766,13.3605,13.3822,338254.0
2020-02-28 10:25:00,18.44,18.57,18.28,18.3,341101.0,13.3822,13.4766,13.2661,13.2806,341101.0
2020-02-28 10:30:00,18.3,18.44,18.29,18.39,410489.0,13.2806,13.3822,13.2734,13.346,410489.0
2020-02-28 10:35:00,18.39,18.45,18.26,18.32,575360.0,13.346,13.3895,13.2516,13.2952,575360.0
2020-02-28 10:40:00,18.32,18.36,18.26,18.3,286362.0,13.2952,13.3242,13.2516,13.2806,286362.0
2020-02-28 10:45:00,18.3,18.39,18.25,18.3,441762.0,13.2806,13.346,13.2444,13.2806,441762.0
2020-02-28 10:50:00,18.3,18.55,18.29,18.52,282110.0,13.2806,13.4621,13.2734,13.4403,282110.0
2020-02-28 10:55:00,18.53,18.54,18.36,18.38,344846.0,13.4476,13.4548,13.3242,13.3387,344846.0
2020-02-28 11:00:00,18.38,18.47,18.34,18.42,403542.0,13.3387,13.404,13.3097,13.3677,403542.0
2020-02-28 11:05:00,18.41,18.41,18.26,18.29,215005.0,13.3605,13.3605,13.2516,13.2734,215005.0
2020-02-28 11:10:00,18.29,18.4,18.29,18.37,519635.0,13.2734,13.3532,13.2734,13.3314,519635.0
2020-02-28 11:15:00,18.36,18.51,18.34,18.5,357263.0,13.3242,13.433,13.3097,13.4258,357263.0
2020-02-28 11:20:00,18.51,18.59,18.45,18.59,308661.0,13.433,13.4911,13.3895,13.4911,308661.0
2020-02-28 11:25:00,18.58,18.62,18.52,18.57,212319.0,13.4838,13.5129,13.4403,13.4766,212319.0
2020-02-28 11:30:00,18.57,18.71,18.55,18.64,166309.0,13.4766,13.5782,13.4621,13.5274,166309.0
2020-02-28 11:35:00,18.64,18.76,18.59,18.75,187304.0,13.5274,13.6145,13.4911,13.6072,187304.0
2020-02-28 11:40:00,18.74,18.92,18.72,18.82,268538.0,13.6,13.7306,13.5854,13.658,268538.0
2020-02-28 11:45:00,18.82,18.82,18.64,18.69,155363.0,13.658,13.658,13.5274,13.5637,155363.0
2020-02-28 11:50:00,18.69,18.75,18.54,18.59,193638.0,13.5637,13.6072,13.4548,13.4911,193638.0
2020-02-28 11:55:00,18.58,18.64,18.52,18.57,174359.0,13.4838,13.5274,13.4403,13.4766,174359.0
2020-02-28 12:00:00,18.57,18.63,18.51,18.58,241589.0,13.4766,13.5201,13.433,13.4838,241589.0
2020-02-28 12:05:00,18.59,18.68,18.58,18.61,108485.0,13.4911,13.5564,13.4838,13.5056,108485.0
2020-02-28 12:10:00,18.62,18.67,18.58,18.59,72303.0,13.5129,13.5492,13.4838,13.4911,72303.0
2020-02-28 12:15:00,18.59,18.63,18.55,18.62,99843.0,13.4911,13.5201,13.4621,13.5129,99843.0
2020-02-28 12:20:00,18.62,18.7,18.57,18.57,105807.0,13.5129,13.5709,13.4766,13.4766,105807.0
2020-02-28 12:25:00,18.56,18.7,18.56,18.69,84574.0,13.4693,13.5709,13.4693,13.5637,84574.0
2020-02-28 12:30:00,18.69,18.76,18.64,18.67,194828.0,13.5637,13.6145,13.5274,13.5492,194828.0
2020-02-28 12:35:00,18.67,18.79,18.63,18.66,171297.0,13.5492,13.6362,13.5201,13.5419,171297.0
2020-02-28 12:40:00,18.67,18.77,18.62,18.65,167462.0,13.5492,13.6217,13.5129,13.5346,167462.0
2020-02-28 12:45:00,18.64,18.65,18.55,18.62,122666.0,13.5274,13.5346,13.4621,13.5129,122666.0
2020-02-28 12:50:00,18.63,18.73,18.59,18.73,89346.0,13.5201,13.5927,13.4911,13.5927,89346.0
2020-02-28 12:55:00,18.73,18.78,18.69,18.73,118892.0,13.5927,13.629,13.5637,13.5927,118892.0
2020-02-28 13:00:00,18.73,18.76,18.66,18.69,119362.0,13.5927,13.6145,13.5419,13.5637,119362.0
2020-02-28 13:05:00,18.69,18.82,18.69,18.79,101431.0,13.5637,13.658,13.5637,13.6362,101431.0
2020-02-28 13:10:00,18.79,18.79,18.65,18.65,137027.0,13.6362,13.6362,13.5346,13.5346,137027.0
2020-02-28 13:15:00,18.65,18.88,18.63,18.81,176353.0,13.5346,13.7016,13.5201,13.6508,176353.0
2020-02-28 13:20:00,18.81,18.83,18.77,18.8,93301.0,13.6508,13.6653,13.6217,13.6435,93301.0
2020-02-28 13:25:00,18.8,18.82,18.7,18.7,149918.0,13.6435,13.658,13.5709,13.5709,149918.0
2020-02-28 13:30:00,18.69,18.7,18.58,18.6,168229.0,13.5637,13.5709,13.4838,13.4984,168229.0
2020-02-28 13:35:00,18.59,18.62,18.55,18.58,207155.0,13.4911,13.5129,13.4621,13.4838,207155.0
2020-02-28 13:40:00,18.57,18.64,18.54,18.56,213328.0,13.4766,13.5274,13.4548,13.4693,213328.0
2020-02-28 13:45:00,18.56,18.59,18.5,18.57,225960.0,13.4693,13.4911,13.4258,13.4766,225960.0
2020-02-28 13:50:00,18.57,18.58,18.48,18.54,146986.0,13.4766,13.4838,13.4113,13.4548,146986.0
2020-02-28 13:55:00,18.54,18.64,18.51,18.61,72419.0,13.4548,13.5274,13.433,13.5056,72419.0
2020-02-28 14:00:00,18.61,18.61,18.5,18.5,147493.0,13.5056,13.5056,13.4258,13.4258,147493.0
2020-02-28 14:05:00,18.5,18.53,18.45,18.46,166759.0,13.4258,13.4476,13.3895,13.3968,166759.0
2020-02-28 14:10:00,18.46,18.52,18.46,18.46,255744.0,13.3968,13.4403,13.3968,13.3968,255744.0
2020-02-28 14:15:00,18.46,18.52,18.41,18.5,221368.0,13.3968,13.4403,13.3605,13.4258,221368.0
2020-02-28 14:20:00,18.49,18.63,18.44,18.57,235496.0,13.4185,13.5201,13.3822,13.4766,235496.0
2020-02-28 14:25:00,18.58,18.66,18.55,18.66,139302.0,13.4838,13.5419,13.4621,13.5419,139302.0
2020-02-28 14:30:00,18.66,18.89,18.63,18.78,464229.0,13.5419,13.7088,13.5201,13.629,464229.0
2020-02-28 14:35:00,18.78,18.82,18.7,18.75,236527.0,13.629,13.658,13.5709,13.6072,236527.0
2020-02-28 14:40:00,18.76,19.0,18.73,19.0,261366.0,13.6145,13.7886,13.5927,13.7886,261366.0
2020-02-28 14:45:00,18.99,19.02,18.9,18.95,442728.0,13.7814,13.8032,13.7161,13.7524,442728.0
2020-02-28 14:50:00,18.96,18.99,18.89,18.93,449853.0,13.7596,13.7814,13.7088,13.7378,449853.0
2020-02-28 14:55:00,18.93,18.96,18.82,18.95,313474.0,13.7378,13.7596,13.658,13.7524,313474.0
2020-02-28 15:00:00,18.95,18.96,18.78,18.78,231858.0,13.7524,13.7596,13.629,13.629,231858.0
2020-02-28 15:05:00,18.78,18.81,18.71,18.73,297585.0,13.629,13.6508,13.5782,13.5927,297585.0
2020-02-28 15:10:00,18.72,18.77,18.71,18.73,258346.0,13.5854,13.6217,13.5782,13.5927,258346.0
2020-02-28 15:15:00,18.74,18.9,18.71,18.84,268380.0,13.6,13.7161,13.5782,13.6725,268380.0
2020-02-28 15:20:00,18.85,18.86,18.74,18.79,229765.0,13.6798,13.687,13.6,13.6362,229765.0
2020-02-28 15:25:00,18.8,18.83,18.65,18.65,272777.0,13.6435,13.6653,13.5346,13.5346,272777.0
2020-02-28 15:30:00,18.65,18.78,18.64,18.72,410796.0,13.5346,13.629,13.5274,13.5854,410796.0
2020-02-28 15:35:00,18.72,18.77,18.69,18.76,418072.0,13.5854,13.6217,13.5637,13.6145,418072.0
2020-02-28 15:40:00,18.76,18.77,18.63,18.64,357515.0,13.6145,13.6217,13.5201,13.5274,357515.0
2020-02-28 15:45:00,18.64,18.81,18.63,18.8,565805.0,13.5274,13.6508,13.5201,13.6435,565805.0
2020-02-28 15:50:00,18.79,18.85,18.74,18.85,863024.0,13.6362,13.6798,13.6,13.6798,863024.0
2020-02-28 15:55:00,18.85,19.06,18.83,19.06,1606696.0,13.6798,13.8322,13.6653,13.8322,1606696.0
2020-03-02 09:30:00,19.17,19.22,18.83,18.88,613132.0,13.912,13.9483,13.6653,13.7016,613132.0
2020-03-02 09:35:00,18.88,18.88,18.64,18.71,380498.0,13.7016,13.7016,13.5274,13.5782,380498.0
2020-03-02 09:40:00,18.71,18.8,18.67,18.74,274719.0,13.5782,13.6435,13.5492,13.6,274719.0
2020-03-02 09:45:00,18.75,18.85,18.68,18.69,207761.0,13.6072,13.6798,13.5564,13.5637,207761.0
2020-03-02 09:50:00,18.69,18.71,18.57,18.67,196727.0,13.5637,13.5782,13.4766,13.5492,196727.0
2020-03-02 09:55:00,18.67,18.67,18.55,18.59,258170.0,13.5492,13.5492,13.4621,13.4911,258170.0
2020-03-02 10:00:00,18.59,18.67,18.58,18.65,154335.0,13.4911,13.5492,13.4838,13.5346,154335.0
2020-03-02 10:05:00,18.65,18.65,18.48,18.53,255872.0,13.5346,13.5346,13.4113,13.4476,255872.0
2020-03-02 10:10:00,18.52,18.75,18.51,18.75,167457.0,13.4403,13.6072,13.433,13.6072,167457.0
2020-03-02 10:15:00,18.75,18.77,18.64,18.76,115318.0,13.6072,13.6217,13.5274,13.6145,115318.0
2020-03-02 10:20:00,18.76,18.78,18.72,18.77,147484.0,13.6145,13.629,13.5854,13.6217,147484.0
2020-03-02 10:25:00,18.77,18.82,18.72,18.79,100045.0,13.6217,13.658,13.5854,13.6362,100045.0
2020-03-02 10:30:00,18.79,18.81,18.68,18.73,158108.0,13.6362,13.6508,13.5564,13.5927,158108.0
2020-03-02 10:35:00,18.73,18.8,18.73,18.79,86099.0,13.5927,13.6435,13.5927,13.6362,86099.0
2020-03-02 10:40:00,18.8,18.84,18.75,18.82,84959.0,13.6435,13.6725,13.6072,13.658,84959.0
2020-03-02 10:45:00,18.82,18.89,18.82,18.89,112891.0,13.658,13.7088,13.658,13.7088,112891.0
2020-03-02 10:50:00,18.88,18.96,18.86,18.9,177410.0,13.7016,13.7596,13.687,13.7161,177410.0
2020-03-02 10:55:00,18.9,18.93,18.78,18.79,156697.0,13.7161,13.7378,13.629,13.6362,156697.0
2020-03-02 11:00:00,18.78,18.86,18.78,18.79,86335.0,13.629,13.687,13.629,13.6362,86335.0
2020-03-02 11:05:00,18.79,18.85,18.76,18.82,229876.0,13.6362,13.6798,13.6145,13.658,229876.0
2020-03-02 11:10:00,18.83,18.98,18.81,18.96,452932.0,13.6653,13.7741,13.6508,13.7596,452932.0
2020-03-02 11:15:00,18.96,19.0,18.92,18.94,420766.0,13.7596,13.7886,13.7306,13.7451,420766.0
2020-03-02 11:20:00,18.95,19.09,18.95,18.99,252563.0,13.7524,13.854,13.7524,13.7814,252563.0
2020-03-02 11:25:00,18.99,19.05,18.98,19.03,174813.0,13.7814,13.8249,13.7741,13.8104,174813.0
2020-03-02 11:30:00,19.03,19.1,18.99,19.05,238318.0,13.8104,13.8612,13.7814,13.8249,238318.0
2020-03-02 11:35:00,19.05,19.12,19.03,19.12,234736.0,13.8249,13.8757,13.8104,13.8757,234736.0
2020-03-02 11:40:00,19.12,19.12,19.05,19.06,215132.0,13.8757,13.8757,13.8249,13.8322,215132.0
2020-03-02 11:45:00,19.07,19.17,19.02,19.14,527053.0,13.8394,13.912,13.8032,13.8902,527053.0
2020-03-02 11:50:00,19.15,19.2,19.12,19.16,347646.0,13.8975,13.9338,13.8757,13.9048,347646.0
2020-03-02 11:55:00,19.17,19.29,19.16,19.27,355222.0,13.912,13.9991,13.9048,13.9846,355222.0
2020-03-02 12:00:00,19.28,19.38,19.27,19.35,169472.0,13.9918,14.0644,13.9846,14.0426,169472.0
2020-03-02 12:05:00,19.35,19.41,19.35,19.37,230091.0,14.0426,14.0862,14.0426,14.0572,230091.0
2020-03-02 12:10:00,19.37,19.38,19.33,19.34,223052.0,14.0572,14.0644,14.0281,14.0354,223052.0
2020-03-02 12:15:00,19.34,19.4,19.33,19.4,410697.0,14.0354,14.0789,14.0281,14.0789,410697.0
2020-03-02 12:20:00,19.39,19.43,19.29,19.3,294304.0,14.0717,14.1007,13.9991,14.0064,294304.0
2020-03-02 12:25:00,19.3,19.37,19.28,19.37,203227.0,14.0064,14.0572,13.9918,14.0572,203227.0
2020-03-02 12:30:00,19.37,19.46,19.35,19.42,146468.0,14.0572,14.1225,14.0426,14.0934,146468.0
2020-03-02 12:35:00,19.43,19.46,19.4,19.43,147152.0,14.1007,14.1225,14.0789,14.1007,147152.0
2020-03-02 12:40:00,19.44,19.46,19.34,19.35,164309.0,14.108,14.1225,14.0354,14.0426,164309.0
2020-03-02 12:45:00,19.35,19.47,19.34,19.46,195369.0,14.0426,14.1297,14.0354,14.1225,195369.0
2020-03-02 12:50:00,19.47,19.5,19.43,19.47,217660.0,14.1297,14.1515,14.1007,14.1297,217660.0
2020-03-02 12:55:00,19.47,19.48,19.38,19.42,108354.0,14.1297,14.137,14.0644,14.0934,108354.0
2020-03-02 13:00:00,19.42,19.48,19.41,19.48,158781.0,14.0934,14.137,14.0862,14.137,158781.0
2020-03-02 13:05:00,19.48,19.49,19.37,19.4,102919.0,14.137,14.1442,14.0572,14.0789,102919.0
2020-03-02 13:10:00,19.4,19.43,19.35,19.38,86972.0,14.0789,14.1007,14.0426,14.0644,86972.0
2020-03-02 13:15:00,19.38,19.38,19.26,19.28,81696.0,14.0644,14.0644,13.9773,13.9918,81696.0
2020-03-02 13:20:00,19.28,19.31,19.22,19.25,86448.0,13.9918,14.0136,13.9483,13.9701,86448.0
2020-03-02 13:25:00,19.25,19.27,19.2,19.27,121753.0,13.9701,13.9846,13.9338,13.9846,121753.0
2020-03-02 13:30:00,19.27,19.33,19.26,19.31,172970.0,13.9846,14.0281,13.9773,14.0136,172970.0
2020-03-02 13:35:00,19.31,19.37,19.3,19.35,84335.0,14.0136,14.0572,14.0064,14.0426,84335.0
2020-03-02 13:40:00,19.35,19.36,19.3,19.35,80676.0,14.0426,14.0499,14.0064,14.0426,80676.0
2020-03-02 13:45:00,19.36,19.36,19.27,19.3,72250.0,14.0499,14.0499,13.9846,14.0064,72250.0
2020-03-02 13:50:00,19.3,19.32,19.24,19.25,138991.0,14.0064,14.0209,13.9628,13.9701,138991.0
2020-03-02 13:55:00,19.25,19.36,19.24,19.34,150133.0,13.9701,14.0499,13.9628,14.0354,150133.0
2020-03-02 14:00:00,19.34,19.36,19.3,19.34,158022.0,14.0354,14.0499,14.0064,14.0354,158022.0
2020-03-02 14:05:00,19.34,19.34,19.31,19.34,133816.0,14.0354,14.0354,14.0136,14.0354,133816.0
2020-03-02 14:10:00,19.34,19.34,19.28,19.29,534696.0,14.0354,14.0354,13.9918,13.9991,534696.0
2020-03-02 14:15:00,19.28,19.32,19.23,19.23,752697.0,13.9918,14.0209,13.9556,13.9556,752697.0
2020-03-02 14:20:00,19.23,19.26,19.18,19.19,106269.0,13.9556,13.9773,13.9193,13.9265,106269.0
2020-03-02 14:25:00,19.19,19.25,19.17,19.19,112146.0,13.9265,13.9701,13.912,13.9265,112146.0
2020-03-02 14:30:00,19.19,19.21,19.12,19.12,140047.0,13.9265,13.941,13.8757,13.8757,140047.0
2020-03-02 14:35:00,19.13,19.14,19.09,19.12,172583.0,13.883,13.8902,13.854,13.8757,172583.0
2020-03-02 14:40:00,19.11,19.12,19.02,19.05,150399.0,13.8685,13.8757,13.8032,13.8249,150399.0
2020-03-02 14:45:00,19.05,19.15,19.04,19.14,119927.0,13.8249,13.8975,13.8177,13.8902,119927.0
2020-03-02 14:50:00,19.13,19.19,19.08,19.19,157075.0,13.883,13.9265,13.8467,13.9265,157075.0
2020-03-02 14:55:00,19.18,19.2,19.1,19.12,119690.0,13.9193,13.9338,13.8612,13.8757,119690.0
2020-03-02 15:00:00,19.13,19.19,19.12,19.19,211075.0,13.883,13.9265,13.8757,13.9265,211075.0
2020-03-02 15:05:00,19.18,19.25,19.18,19.23,120925.0,13.9193,13.9701,13.9193,13.9556,120925.0
2020-03-02 15:10:00,19.23,19.26,19.2,19.25,109882.0,13.9556,13.9773,13.9338,13.9701,109882.0
2020-03-02 15:15:00,19.24,19.28,19.22,19.23,133245.0,13.9628,13.9918,13.9483,13.9556,133245.0
2020-03-02 15:20:00,19.24,19.31,19.23,19.3,236612.0,13.9628,14.0136,13.9556,14.0064,236612.0
2020-03-02 15:25:00,19.3,19.31,19.23,19.27,177060.0,14.0064,14.0136,13.9556,13.9846,177060.0
2020-03-02 15:30:00,19.27,19.31,19.25,19.3,273762.0,13.9846,14.0136,13.9701,14.0064,273762.0
2020-03-02 15:35:00,19.3,19.34,19.29,19.32,501909.0,14.0064,14.0354,13.9991,14.0209,501909.0
2020-03-02 15:40:00,19.31,19.35,19.28,19.33,268611.0,14.0136,14.0426,13.9918,14.0281,268611.0
2020-03-02 15:45:00,19.32,19.45,19.32,19.45,329261.0,14.0209,14.1152,14.0209,14.1152,329261.0
2020-03-02 15:50:00,19.44,19.56,19.44,19.55,452208.0,14.108,14.195,14.108,14.1878,452208.0
2020-03-02 15:55:00,19.56,19.6,19.47,19.6,1136647.0,14.195,14.2241,14.1297,14.2241,1136647.0
2020-03-03 09:30:00,19.7,19.7,19.42,19.49,284340.0,14.2966,14.2966,14.0934,14.1442,284340.0
2020-03-03 09:35:00,19.49,19.49,19.35,19.47,134324.0,14.1442,14.1442,14.0426,14.1297,134324.0
2020-03-03 09:40:00,19.47,19.53,19.41,19.41,94320.0,14.1297,14.1733,14.0862,14.0862,94320.0
2020-03-03 09:45:00,19.41,19.43,19.32,19.39,106211.0,14.0862,14.1007,14.0209,14.0717,106211.0
2020-03-03 09:50:00,19.39,19.4,19.22,19.27,358997.0,14.0717,14.0789,13.9483,13.9846,358997.0
2020-03-03 09:55:00,19.26,19.46,19.25,19.44,124394.0,13.9773,14.1225,13.9701,14.108,124394.0
2020-03-03 10:00:00,19.43,20.19,19.43,20.06,536876.0,14.1007,14.6522,14.1007,14.5579,536876.0
2020-03-03 10:05:00,20.08,20.14,19.77,19.85,247078.0,14.5724,14.616,14.3474,14.4055,247078.0
2020-03-03 10:10:00,19.84,19.86,19.48,19.53,252219.0,14.3982,14.4128,14.137,14.1733,252219.0
2020-03-03 10:15:00,19.53,19.54,19.34,19.43,283365.0,14.1733,14.1805,14.0354,14.1007,283365.0
2020-03-03 10:20:00,19.42,19.64,19.41,19.62,291804.0,14.0934,14.2531,14.0862,14.2386,291804.0
2020-03-03 10:25:00,19.62,19.7,19.54,19.58,390791.0,14.2386,14.2966,14.1805,14.2096,390791.0
2020-03-03 10:30:00,19.58,19.68,19.52,19.52,273820.0,14.2096,14.2821,14.166,14.166,273820.0
2020-03-03 10:35:00,19.52,19.66,19.5,19.55,195896.0,14.166,14.2676,14.1515,14.1878,195896.0
2020-03-03 10:40:00,19.55,19.67,19.52,19.59,300981.0,14.1878,14.2749,14.166,14.2168,300981.0
2020-03-03 10:45:00,19.59,19.6,19.42,19.45,218747.0,14.2168,14.2241,14.0934,14.1152,218747.0
2020-03-03 10:50:00,19.45,19.54,19.45,19.53,155565.0,14.1152,14.1805,14.1152,14.1733,155565.0
2020-03-03 10:55:00,19.53,19.6,19.5,19.59,130988.0,14.1733,14.2241,14.1515,14.2168,130988.0
2020-03-03 11:00:00,19.58,19.61,19.35,19.38,261773.0,14.2096,14.2313,14.0426,14.0644,261773.0
2020-03-03 11:05:00,19.39,19.39,19.26,19.27,428729.0,14.0717,14.0717,13.9773,13.9846,428729.0
2020-03-03 11:10:00,19.26,19.28,19.12,19.18,285084.0,13.9773,13.9918,13.8757,13.9193,285084.0
2020-03-03 11:15:00,19.18,19.35,19.17,19.29,375081.0,13.9193,14.0426,13.912,13.9991,375081.0
2020-03-03 11:20:00,19.28,19.34,19.07,19.08,355348.0,13.9918,14.0354,13.8394,13.8467,355348.0
2020-03-03 11:25:00,19.09,19.17,19.0,19.07,276099.0,13.854,13.912,13.7886,13.8394,276099.0
2020-03-03 11:30:00,19.06,19.12,19.02,19.12,167634.0,13.8322,13.8757,13.8032,13.8757,167634.0
2020-03-03 11:35:00,19.12,19.17,19.05,19.15,607756.0,13.8757,13.912,13.8249,13.8975,607756.0
2020-03-03 11:40:00,19.15,19.23,19.05,19.12,538405.0,13.8975,13.9556,13.8249,13.8757,538405.0
2020-03-03 11:45:00,19.11,19.13,19.04,19.05,234144.0,13.8685,13.883,13.8177,13.8249,234144.0
2020-03-03 11:50:00,19.07,19.19,19.06,19.15,446687.0,13.8394,13.9265,13.8322,13.8975,446687.0
2020-03-03 11:55:00,19.15,19.22,19.13,19.21,386190.0,13.8975,13.9483,13.883,13.941,386190.0
2020-03-03 12:00:00,19.21,19.21,19.09,19.15,110824.0,13.941,13.941,13.854,13.8975,110824.0
2020-03-03 12:05:00,19.15,19.24,19.13,19.16,472371.0,13.8975,13.9628,13.883,13.9048,472371.0
2020-03-03 12:10:00,19.15,19.16,19.05,19.07,170138.0,13.8975,13.9048,13.8249,13.8394,170138.0
2020-03-03 12:15:00,19.07,19.1,19.05,19.06,94860.0,13.8394,13.8612,13.8249,13.8322,94860.0
2020-03-03 12:20:00,19.07,19.1,19.02,19.09,104877.0,13.8394,13.8612,13.8032,13.854,104877.0
2020-03-03 12:25:00,19.1,19.13,19.0,19.01,65305.0,13.8612,13.883,13.7886,13.7959,65305.0
2020-03-03 12:30:00,19.01,19.02,18.93,18.96,121816.0,13.7959,13.8032,13.7378,13.7596,121816.0
2020-03-03 12:35:00,18.95,19.02,18.92,19.01,106720.0,13.7524,13.8032,13.7306,13.7959,106720.0
2020-03-03 12:40:00,19.02,19.07,19.0,19.04,68372.0,13.8032,13.8394,13.7886,13.8177,68372.0
2020-03-03 12:45:00,19.04,19.1,19.03,19.06,159605.0,13.8177,13.8612,13.8104,13.8322,159605.0
2020-03-03 12:50:00,19.07,19.07,19.0,19.02,52126.0,13.8394,13.8394,13.7886,13.8032,52126.0
2020-03-03 12:55:00,19.02,19.03,18.98,18.99,670847.0,13.8032,13.8104,13.7741,13.7814,670847.0
2020-03-03 13:00:00,18.98,18.99,18.86,18.87,483200.0,13.7741,13.7814,13.687,13.6943,483200.0
2020-03-03 13:05:00,18.87,18.92,18.85,18.89,112256.0,13.6943,13.7306,13.6798,13.7088,112256.0
2020-03-03 13:10:00,18.9,18.92,18.85,18.88,131681.0,13.7161,13.7306,13.6798,13.7016,131681.0
2020-03-03 13:15:00,18.89,18.9,18.81,18.83,101351.0,13.7088,13.7161,13.6508,13.6653,101351.0
2020-03-03 13:20:00,18.84,18.89,18.81,18.86,173581.0,13.6725,13.7088,13.6508,13.687,173581.0
2020-03-03 13:25:00,18.86,18.88,18.78,18.87,240836.0,13.687,13.7016,13.629,13.6943,240836.0
2020-03-03 13:30:00,18.86,18.91,18.81,18.91,206107.0,13.687,13.7233,13.6508,13.7233,206107.0
2020-03-03 13:35:00,18.9,18.91,18.83,18.88,149953.0,13.7161,13.7233,13.6653,13.7016,149953.0
2020-03-03 13:40:00,18.88,18.89,18.74,18.75,106840.0,13.7016,13.7088,13.6,13.6072,106840.0
2020-03-03 13:45:00,18.75,18.8,18.74,18.74,73414.0,13.6072,13.6435,13.6,13.6,73414.0
2020-03-03 13:50:00,18.73,18.76,18.64,18.69,195380.0,13.5927,13.6145,13.5274,13.5637,195380.0
2020-03-03 13:55:00,18.69,18.75,18.64,18.7,93134.0,13.5637,13.6072,13.5274,13.5709,93134.0
2020-03-03 14:00:00,18.69,18.76,18.64,18.67,225145.0,13.5637,13.6145,13.5274,13.5492,225145.0
2020-03-03 14:05:00,18.67,18.68,18.54,18.55,137212.0,13.5492,13.5564,13.4548,13.4621,137212.0
2020-03-03 14:10:00,18.54,18.69,18.54,18.67,231703.0,13.4548,13.5637,13.4548,13.5492,231703.0
2020-03-03 14:15:00,18.68,18.68,18.57,18.6,112639.0,13.5564,13.5564,13.4766,13.4984,112639.0
2020-03-03 14:20:00,18.6,18.69,18.56,18.59,156586.0,13.4984,13.5637,13.4693,13.4911,156586.0
2020-03-03 14:25:00,18.6,18.81,18.58,18.79,153639.0,13.4984,13.6508,13.4838,13.6362,153639.0
2020-03-03 14:30:00,18.79,18.82,18.75,18.78,122319.0,13.6362,13.658,13.6072,13.629,122319.0
2020-03-03 14:35:00,18.78,18.78,18.67,18.67,160324.0,13.629,13.629,13.5492,13.5492,160324.0
2020-03-03 14:40:00,18.68,18.7,18.64,18.66,163989.0,13.5564,13.5709,13.5274,13.5419,163989.0
2020-03-03 14:45:00,18.66,18.85,18.64,18.85,161189.0,13.5419,13.6798,13.5274,13.6798,161189.0
2020-03-03 14:50:00,18.85,18.96,18.82,18.95,310627.0,13.6798,13.7596,13.658,13.7524,310627.0
2020-03-03 14:55:00,18.94,19.03,18.89,18.96,424438.0,13.7451,13.8104,13.7088,13.7596,424438.0
2020-03-03 15:00:00,18.95,19.04,18.92,19.03,118998.0,13.7524,13.8177,13.7306,13.8104,118998.0
2020-03-03 15:05:00,19.02,19.02,18.98,19.01,134946.0,13.8032,13.8032,13.7741,13.7959,134946.0
2020-03-03 15:10:00,19.01,19.15,19.0,19.13,118442.0,13.7959,13.8975,13.7886,13.883,118442.0
2020-03-03 15:15:00,19.13,19.17,19.08,19.14,138675.0,13.883,13.912,13.8467,13.8902,138675.0
2020-03-03 15:20:00,19.14,19.16,19.02,19.04,249651.0,13.8902,13.9048,13.8032,13.8177,249651.0
2020-03-03 15:25:00,19.03,19.26,19.03,19.26,191754.0,13.8104,13.9773,13.8104,13.9773,191754.0
2020-03-03 15:30:00,19.26,19.26,19.01,19.07,275075.0,13.9773,13.9773,13.7959,13.8394,275075.0
2020-03-03 15:35:00,19.07,19.1,18.91,18.95,222209.0,13.8394,13.8612,13.7233,13.7524,222209.0
2020-03-03 15:40:00,18.94,19.17,18.92,19.14,445312.0,13.7451,13.912,13.7306,13.8902,445312.0
2020-03-03 15:45:00,19.14,19.2,19.01,19.01,289989.0,13.8902,13.9338,13.7959,13.7959,289989.0
2020-03-03 15:50:00,19.02,19.05,18.92,19.03,443968.0,13.8032,13.8249,13.7306,13.8104,443968.0
2020-03-03 15:55:00,19.03,19.11,18.92,18.97,566432.0,13.8104,13.8685,13.7306,13.7669,566432.0
2020-03-04 09:30:00,19.3,19.37,19.17,19.29,164020.0,14.0064,14.0572,13.912,13.9991,164020.0
2020-03-04 09:35:00,19.3,19.32,19.17,19.28,127047.0,14.0064,14.0209,13.912,13.9918,127047.0
2020-03-04 09:40:00,19.28,19.37,19.26,19.3,144553.0,13.9918,14.0572,13.9773,14.0064,144553.0
2020-03-04 09:45:00,19.31,19.37,19.27,19.29,111424.0,14.0136,14.0572,13.9846,13.9991,111424.0
2020-03-04 09:50:00,19.3,19.36,19.23,19.24,102979.0,14.0064,14.0499,13.9556,13.9628,102979.0
2020-03-04 09:55:00,19.23,19.28,19.14,19.16,125314.0,13.9556,13.9918,13.8902,13.9048,125314.0
2020-03-04 10:00:00,19.17,19.33,19.14,19.21,178736.0,13.912,14.0281,13.8902,13.941,178736.0
2020-03-04 10:05:00,19.21,19.34,19.17,19.3,71053.0,13.941,14.0354,13.912,14.0064,71053.0
2020-03-04 10:10:00,19.3,19.36,19.26,19.35,107529.0,14.0064,14.0499,13.9773,14.0426,107529.0
2020-03-04 10:15:00,19.36,19.42,19.32,19.37,119883.0,14.0499,14.0934,14.0209,14.0572,119883.0
2020-03-04 10:20:00,19.37,19.41,19.29,19.32,221512.0,14.0572,14.0862,13.9991,14.0209,221512.0
2020-03-04 10:25:00,19.33,19.38,19.31,19.34,67599.0,14.0281,14.0644,14.0136,14.0354,67599.0
2020-03-04 10:30:00,19.34,19.37,19.26,19.26,84710.0,14.0354,14.0572,13.9773,13.9773,84710.0
2020-03-04 10:35:00,19.26,19.3,19.16,19.17,81153.0,13.9773,14.0064,13.9048,13.912,81153.0
2020-03-04 10:40:00,19.18,19.29,19.14,19.28,90218.0,13.9193,13.9991,13.8902,13.9918,90218.0
2020-03-04 10:45:00,19.28,19.3,19.18,19.23,108442.0,13.9918,14.0064,13.9193,13.9556,108442.0
2020-03-04 10:50:00,19.24,19.25,19.16,19.17,66822.0,13.9628,13.9701,13.9048,13.912,66822.0
2020-03-04 10:55:00,19.17,19.21,19.14,19.16,31682.0,13.912,13.941,13.8902,13.9048,31682.0
2020-03-04 11:00:00,19.15,19.23,19.15,19.16,81100.0,13.8975,13.9556,13.8975,13.9048,81100.0
2020-03-04 11:05:00,19.17,19.23,19.14,19.2,52756.0,13.912,13.9556,13.8902,13.9338,52756.0
2020-03-04 11:10:00,19.18,19.26,19.17,19.24,32840.0,13.9193,13.9773,13.912,13.9628,32840.0
2020-03-04 11:15:00,19.25,19.26,19.13,19.15,82840.0,13.9701,13.9773,13.883,13.8975,82840.0
2020-03-04 11:20:00,19.16,19.17,19.06,19.13,90849.0,13.9048,13.912,13.8322,13.883,90849.0
2020-03-04 11:25:00,19.13,19.14,19.07,19.1,84500.0,13.883,13.8902,13.8394,13.8612,84500.0
2020-03-04 11:30:00,19.1,19.13,19.02,19.08,169567.0,13.8612,13.883,13.8032,13.8467,169567.0
2020-03-04 11:35:00,19.08,19.09,18.99,19.02,122416.0,13.8467,13.854,13.7814,13.8032,122416.0
2020-03-04 11:40:00,19.02,19.11,18.99,19.11,128263.0,13.8032,13.8685,13.7814,13.8685,128263.0
2020-03-04 11:45:00,19.1,19.15,19.05,19.05,97615.0,13.8612,13.8975,13.8249,13.8249,97615.0
2020-03-04 11:50:00,19.05,19.07,19.0,19.03,123453.0,13.8249,13.8394,13.7886,13.8104,123453.0
2020-03-04 11:55:00,19.04,19.1,19.01,19.04,48297.0,13.8177,13.8612,13.7959,13.8177,48297.0
2020-03-04 12:00:00,19.04,19.14,19.04,19.12,89689.0,13.8177,13.8902,13.8177,13.8757,89689.0
2020-03-04 12:05:00,19.12,19.13,19.06,19.09,33266.0,13.8757,13.883,13.8322,13.854,33266.0
2020-03-04 12:10:00,19.09,19.15,19.08,19.14,55051.0,13.854,13.8975,13.8467,13.8902,55051.0
2020-03-04 12:15:00,19.14,19.18,19.1,19.1,37089.0,13.8902,13.9193,13.8612,13.8612,37089.0
2020-03-04 12:20:00,19.11,19.14,19.1,19.14,25803.0,13.8685,13.8902,13.8612,13.8902,25803.0
2020-03-04 12:25:00,19.14,19.2,19.12,19.19,66855.0,13.8902,13.9338,13.8757,13.9265,66855.0
2020-03-04 12:30:00,19.2,19.23,19.18,19.19,44369.0,13.9338,13.9556,13.9193,13.9265,44369.0
2020-03-04 12:35:00,19.2,19.21,19.17,19.17,28541.0,13.9338,13.941,13.912,13.912,28541.0
2020-03-04 12:40:00,19.18,19.19,19.09,19.13,73211.0,13.9193,13.9265,13.854,13.883,73211.0
2020-03-04 12:45:00,19.13,19.19,19.11,19.19,35822.0,13.883,13.9265,13.8685,13.9265,35822.0
2020-03-04 12:50:00,19.19,19.2,19.16,19.19,25538.0,13.9265,13.9338,13.9048,13.9265,25538.0
2020-03-04 12:55:00,19.19,19.2,19.14,19.19,34148.0,13.9265,13.9338,13.8902,13.9265,34148.0
2020-03-04 13:00:00,19.18,19.21,19.17,19.21,47041.0,13.9193,13.941,13.912,13.941,47041.0
2020-03-04 13:05:00,19.21,19.24,19.2,19.2,56302.0,13.941,13.9628,13.9338,13.9338,56302.0
2020-03-04 13:10:00,19.2,19.2,19.13,19.15,31888.0,13.9338,13.9338,13.883,13.8975,31888.0
2020-03-04 13:15:00,19.16,19.22,19.15,19.21,55734.0,13.9048,13.9483,13.8975,13.941,55734.0
2020-03-04 13:20:00,19.21,19.23,19.19,19.21,57304.0,13.941,13.9556,13.9265,13.941,57304.0
2020-03-04 13:25:00,19.21,19.22,19.15,19.16,71266.0,13.941,13.9483,13.8975,13.9048,71266.0
2020-03-04 13:30:00,19.16,19.18,19.12,19.16,69817.0,13.9048,13.9193,13.8757,13.9048,69817.0
2020-03-04 13:35:00,19.16,19.19,19.12,19.13,50706.0,13.9048,13.9265,13.8757,13.883,50706.0
2020-03-04 13:40:00,19.13,19.14,19.1,19.11,54445.0,13.883,13.8902,13.8612,13.8685,54445.0
2020-03-04 13:45:00,19.12,19.19,19.1,19.18,56910.0,13.8757,13.9265,13.8612,13.9193,56910.0
2020-03-04 13:50:00,19.19,19.24,19.18,19.23,85178.0,13.9265,13.9628,13.9193,13.9556,85178.0
2020-03-04 13:55:00,19.22,19.23,19.17,19.19,32961.0,13.9483,13.9556,13.912,13.9265,32961.0
2020-03-04 14:00:00,19.18,19.22,19.15,19.17,53481.0,13.9193,13.9483,13.8975,13.912,53481.0
2020-03-04 14:05:00,19.16,19.21,19.12,19.2,47590.0,13.9048,13.941,13.8757,13.9338,47590.0
2020-03-04 14:10:00,19.19,19.21,19.16,19.16,46314.0,13.9265,13.941,13.9048,13.9048,46314.0
2020-03-04 14:15:00,19.15,19.21,19.13,19.19,75581.0,13.8975,13.941,13.883,13.9265,75581.0
2020-03-04 14:20:00,19.19,19.22,19.16,19.2,54008.0,13.9265,13.9483,13.9048,13.9338,54008.0
2020-03-04 14:25:00,19.2,19.24,19.19,19.21,72258.0,13.9338,13.9628,13.9265,13.941,72258.0
2020-03-04 14:30:00,19.22,19.24,19.18,19.22,82400.0,13.9483,13.9628,13.9193,13.9483,82400.0
2020-03-04 14:35:00,19.23,19.24,19.2,19.21,85623.0,13.9556,13.9628,13.9338,13.941,85623.0
2020-03-04 14:40:00,19.23,19.23,19.19,19.2,63923.0,13.9556,13.9556,13.9265,13.9338,63923.0
2020-03-04 14:45:00,19.21,19.21,19.17,19.2,39644.0,13.941,13.941,13.912,13.9338,39644.0
2020-03-04 14:50:00,19.2,19.22,19.16,19.19,81241.0,13.9338,13.9483,13.9048,13.9265,81241.0
2020-03-04 14:55:00,19.19,19.23,19.18,19.22,98730.0,13.9265,13.9556,13.9193,13.9483,98730.0
2020-03-04 15:00:00,19.21,19.24,19.2,19.23,81773.0,13.941,13.9628,13.9338,13.9556,81773.0
2020-03-04 15:05:00,19.23,19.25,19.2,19.23,59479.0,13.9556,13.9701,13.9338,13.9556,59479.0
2020-03-04 15:10:00,19.23,19.28,19.22,19.26,67124.0,13.9556,13.9918,13.9483,13.9773,67124.0
2020-03-04 15:15:00,19.25,19.27,19.23,19.25,50915.0,13.9701,13.9846,13.9556,13.9701,50915.0
2020-03-04 15:20:00,19.26,19.28,19.23,19.25,160280.0,13.9773,13.9918,13.9556,13.9701,160280.0
2020-03-04 15:25:00,19.25,19.28,19.22,19.23,260233.0,13.9701,13.9918,13.9483,13.9556,260233.0
2020-03-04 15:30:00,19.23,19.26,19.21,19.24,290194.0,13.9556,13.9773,13.941,13.9628,290194.0
2020-03-04 15:35:00,19.24,19.26,19.21,19.23,268187.0,13.9628,13.9773,13.941,13.9556,268187.0
2020-03-04 15:40:00,19.24,19.24,19.16,19.19,206630.0,13.9628,13.9628,13.9048,13.9265,206630.0
2020-03-04 15:45:00,19.18,19.23,19.16,19.22,231087.0,13.9193,13.9556,13.9048,13.9483,231087.0
2020-03-04 15:50:00,19.22,19.31,19.22,19.29,688773.0,13.9483,14.0136,13.9483,13.9991,688773.0
2020-03-04 15:55:00,19.29,19.44,19.29,19.43,1310161.0,13.9991,14.108,13.9991,14.1007,1310161.0
2020-03-05 09:30:00,18.85,19.02,18.83,19.02,372261.0,13.6798,13.8032,13.6653,13.8032,372261.0
2020-03-05 09:35:00,19.02,19.06,18.9,18.94,695697.0,13.8032,13.8322,13.7161,13.7451,695697.0
2020-03-05 09:40:00,18.93,18.95,18.87,18.91,304011.0,13.7378,13.7524,13.6943,13.7233,304011.0
2020-03-05 09:45:00,18.91,18.92,18.83,18.84,296988.0,13.7233,13.7306,13.6653,13.6725,296988.0
2020-03-05 09:50:00,18.83,18.89,18.79,18.88,111832.0,13.6653,13.7088,13.6362,13.7016,111832.0
2020-03-05 09:55:00,18.88,18.93,18.8,18.92,131500.0,13.7016,13.7378,13.6435,13.7306,131500.0
2020-03-05 10:00:00,18.93,18.94,18.83,18.84,125482.0,13.7378,13.7451,13.6653,13.6725,125482.0
2020-03-05 10:05:00,18.83,18.85,18.78,18.79,74892.0,13.6653,13.6798,13.629,13.6362,74892.0
2020-03-05 10:10:00,18.8,18.9,18.8,18.89,98888.0,13.6435,13.7161,13.6435,13.7088,98888.0
2020-03-05 10:15:00,18.88,18.97,18.85,18.96,115333.0,13.7016,13.7669,13.6798,13.7596,115333.0
2020-03-05 10:20:00,18.96,19.12,18.96,19.06,73394.0,13.7596,13.8757,13.7596,13.8322,73394.0
2020-03-05 10:25:00,19.05,19.07,18.92,18.93,102478.0,13.8249,13.8394,13.7306,13.7378,102478.0
2020-03-05 10:30:00,18.92,18.98,18.92,18.94,54208.0,13.7306,13.7741,13.7306,13.7451,54208.0
2020-03-05 10:35:00,18.94,18.95,18.88,18.9,66138.0,13.7451,13.7524,13.7016,13.7161,66138.0
2020-03-05 10:40:00,18.89,18.98,18.89,18.94,62558.0,13.7088,13.7741,13.7088,13.7451,62558.0
2020-03-05 10:45:00,18.94,18.97,18.88,18.96,86213.0,13.7451,13.7669,13.7016,13.7596,86213.0
2020-03-05 10:50:00,18.95,18.97,18.9,18.96,50677.0,13.7524,13.7669,13.7161,13.7596,50677.0
2020-03-05 10:55:00,18.95,18.96,18.82,18.83,165200.0,13.7524,13.7596,13.658,13.6653,165200.0
2020-03-05 11:00:00,18.82,18.85,18.76,18.79,791544.0,13.658,13.6798,13.6145,13.6362,791544.0
2020-03-05 11:05:00,18.79,18.82,18.76,18.8,367401.0,13.6362,13.658,13.6145,13.6435,367401.0
2020-03-05 11:10:00,18.8,18.82,18.75,18.8,114564.0,13.6435,13.658,13.6072,13.6435,114564.0
2020-03-05 11:15:00,18.8,18.85,18.78,18.83,766266.0,13.6435,13.6798,13.629,13.6653,766266.0
2020-03-05 11:20:00,18.84,18.86,18.8,18.8,156530.0,13.6725,13.687,13.6435,13.6435,156530.0
2020-03-05 11:25:00,18.8,18.87,18.79,18.86,100140.0,13.6435,13.6943,13.6362,13.687,100140.0
2020-03-05 11:30:00,18.85,18.86,18.81,18.84,62694.0,13.6798,13.687,13.6508,13.6725,62694.0
2020-03-05 11:35:00,18.84,18.84,18.76,18.78,186013.0,13.6725,13.6725,13.6145,13.629,186013.0
2020-03-05 11:40:00,18.78,18.8,18.74,18.75,144652.0,13.629,13.6435,13.6,13.6072,144652.0
2020-03-05 11:45:00,18.74,18.82,18.73,18.8,73071.0,13.6,13.658,13.5927,13.6435,73071.0
2020-03-05 11:50:00,18.8,18.81,18.78,18.8,55135.0,13.6435,13.6508,13.629,13.6435,55135.0
2020-03-05 11:55:00,18.79,18.8,18.74,18.78,113524.0,13.6362,13.6435,13.6,13.629,113524.0
2020-03-05 12:00:00,18.78,18.8,18.72,18.72,157207.0,13.629,13.6435,13.5854,13.5854,157207.0
2020-03-05 12:05:00,18.72,18.72,18.62,18.62,122940.0,13.5854,13.5854,13.5129,13.5129,122940.0
2020-03-05 12:10:00,18.63,18.69,18.6,18.63,291929.0,13.5201,13.5637,13.4984,13.5201,291929.0
2020-03-05 12:15:00,18.63,18.63,18.54,18.54,266882.0,13.5201,13.5201,13.4548,13.4548,266882.0
2020-03-05 12:20:00,18.54,18.6,18.51,18.53,607952.0,13.4548,13.4984,13.433,13.4476,607952.0
2020-03-05 12:25:00,18.54,18.54,18.48,18.48,136954.0,13.4548,13.4548,13.4113,13.4113,136954.0
2020-03-05 12:30:00,18.49,18.55,18.49,18.55,158855.0,13.4185,13.4621,13.4185,13.4621,158855.0
2020-03-05 12:35:00,18.55,18.55,18.43,18.45,105835.0,13.4621,13.4621,13.375,13.3895,105835.0
2020-03-05 12:40:00,18.45,18.47,18.37,18.38,181079.0,13.3895,13.404,13.3314,13.3387,181079.0
2020-03-05 12:45:00,18.37,18.38,18.28,18.37,350688.0,13.3314,13.3387,13.2661,13.3314,350688.0
2020-03-05 12:50:00,18.36,18.41,18.34,18.4,182319.0,13.3242,13.3605,13.3097,13.3532,182319.0
2020-03-05 12:55:00,18.4,18.41,18.26,18.26,152202.0,13.3532,13.3605,13.2516,13.2516,152202.0
2020-03-05 13:00:00,18.26,18.34,18.25,18.3,159436.0,13.2516,13.3097,13.2444,13.2806,159436.0
2020-03-05 13:05:00,18.29,18.32,18.26,18.27,100065.0,13.2734,13.2952,13.2516,13.2589,100065.0
2020-03-05 13:10:00,18.27,18.29,18.25,18.27,128305.0,13.2589,13.2734,13.2444,13.2589,128305.0
2020-03-05 13:15:00,18.27,18.3,18.21,18.24,141170.0,13.2589,13.2806,13.2153,13.2371,141170.0
2020-03-05 13:20:00,18.24,18.31,18.22,18.29,111208.0,13.2371,13.2879,13.2226,13.2734,111208.0
2020-03-05 13:25:00,18.29,18.32,18.26,18.3,78615.0,13.2734,13.2952,13.2516,13.2806,78615.0
2020-03-05 13:30:00,18.3,18.34,18.3,18.32,63680.0,13.2806,13.3097,13.2806,13.2952,63680.0
2020-03-05 13:35:00,18.32,18.39,18.32,18.32,83509.0,13.2952,13.346,13.2952,13.2952,83509.0
2020-03-05 13:40:00,18.32,18.34,18.31,18.32,83069.0,13.2952,13.3097,13.2879,13.2952,83069.0
2020-03-05 13:45:00,18.31,18.36,18.31,18.33,97523.0,13.2879,13.3242,13.2879,13.3024,97523.0
2020-03-05 13:50:00,18.33,18.36,18.29,18.35,133484.0,13.3024,13.3242,13.2734,13.3169,133484.0
2020-03-05 13:55:00,18.35,18.5,18.34,18.47,176783.0,13.3169,13.4258,13.3097,13.404,176783.0
2020-03-05 14:00:00,18.47,18.49,18.38,18.4,161328.0,13.404,13.4185,13.3387,13.3532,161328.0
2020-03-05 14:05:00,18.41,18.5,18.4,18.48,73621.0,13.3605,13.4258,13.3532,13.4113,73621.0
2020-03-05 14:10:00,18.48,18.52,18.47,18.5,115472.0,13.4113,13.4403,13.404,13.4258,115472.0
2020-03-05 14:15:00,18.49,18.51,18.45,18.46,102169.0,13.4185,13.433,13.3895,13.3968,102169.0
2020-03-05 14:20:00,18.45,18.48,18.43,18.45,104262.0,13.3895,13.4113,13.375,13.3895,104262.0
2020-03-05 14:25:00,18.46,18.48,18.41,18.44,168624.0,13.3968,13.4113,13.3605,13.3822,168624.0
2020-03-05 14:30:00,18.44,18.5,18.44,18.46,107015.0,13.3822,13.4258,13.3822,13.3968,107015.0
2020-03-05 14:35:00,18.45,18.61,18.44,18.58,153754.0,13.3895,13.5056,13.3822,13.4838,153754.0
2020-03-05 14:40:00,18.58,18.62,18.57,18.58,102344.0,13.4838,13.5129,13.4766,13.4838,102344.0
2020-03-05 14:45:00,18.59,18.59,18.52,18.59,107717.0,13.4911,13.4911,13.4403,13.4911,107717.0
2020-03-05 14:50:00,18.59,18.62,18.52,18.52,131742.0,13.4911,13.5129,13.4403,13.4403,131742.0
2020-03-05 14:55:00,18.52,18.57,18.51,18.57,105611.0,13.4403,13.4766,13.433,13.4766,105611.0
2020-03-05 15:00:00,18.57,18.57,18.49,18.49,100088.0,13.4766,13.4766,13.4185,13.4185,100088.0
2020-03-05 15:05:00,18.49,18.58,18.49,18.55,197383.0,13.4185,13.4838,13.4185,13.4621,197383.0
2020-03-05 15:10:00,18.55,18.56,18.39,18.4,138284.0,13.4621,13.4693,13.346,13.3532,138284.0
2020-03-05 15:15:00,18.4,18.42,18.34,18.37,129167.0,13.3532,13.3677,13.3097,13.3314,129167.0
2020-03-05 15:20:00,18.37,18.41,18.33,18.35,160607.0,13.3314,13.3605,13.3024,13.3169,160607.0
2020-03-05 15:25:00,18.35,18.39,18.31,18.33,289327.0,13.3169,13.346,13.2879,13.3024,289327.0
2020-03-05 15:30:00,18.34,18.45,18.32,18.43,378597.0,13.3097,13.3895,13.2952,13.375,378597.0
2020-03-05 15:35:00,18.42,18.48,18.42,18.46,266291.0,13.3677,13.4113,13.3677,13.3968,266291.0
2020-03-05 15:40:00,18.46,18.47,18.37,18.45,330300.0,13.3968,13.404,13.3314,13.3895,330300.0
2020-03-05 15:45:00,18.46,18.47,18.36,18.42,288390.0,13.3968,13.404,13.3242,13.3677,288390.0
2020-03-05 15:50:00,18.42,18.52,18.4,18.49,283496.0,13.3677,13.4403,13.3532,13.4185,283496.0
2020-03-05 15:55:00,18.5,18.59,18.46,18.56,679395.0,13.4258,13.4911,13.3968,13.4693,679395.0
2020-03-06 09:30:00,17.98,17.98,17.76,17.79,494490.0,13.0484,13.0484,12.8887,12.9105,494490.0
2020-03-06 09:35:00,17.79,18.0,17.78,17.91,318129.0,12.9105,13.0629,12.9033,12.9976,318129.0
2020-03-06 09:40:00,17.89,17.9,17.72,17.85,451711.0,12.9831,12.9904,12.8597,12.9541,451711.0
2020-03-06 09:45:00,17.84,17.87,17.66,17.66,249450.0,12.9468,12.9686,12.8162,12.8162,249450.0
2020-03-06 09:50:00,17.66,17.66,17.44,17.51,287968.0,12.8162,12.8162,12.6565,12.7073,287968.0
2020-03-06 09:55:00,17.52,17.67,17.48,17.65,234020.0,12.7146,12.8234,12.6855,12.8089,234020.0
2020-03-06 10:00:00,17.65,17.73,17.61,17.63,167768.0,12.8089,12.867,12.7799,12.7944,167768.0
2020-03-06 10:05:00,17.65,17.71,17.52,17.55,186479.0,12.8089,12.8525,12.7146,12.7363,186479.0
2020-03-06 10:10:00,17.54,17.66,17.52,17.64,187028.0,12.7291,12.8162,12.7146,12.8017,187028.0
2020-03-06 10:15:00,17.64,17.66,17.58,17.58,206615.0,12.8017,12.8162,12.7581,12.7581,206615.0
2020-03-06 10:20:00,17.59,17.63,17.55,17.6,156877.0,12.7654,12.7944,12.7363,12.7726,156877.0
2020-03-06 10:25:00,17.6,17.77,17.59,17.73,303935.0,12.7726,12.896,12.7654,12.867,303935.0
2020-03-06 10:30:00,17.73,17.81,17.72,17.75,393637.0,12.867,12.925,12.8597,12.8815,393637.0
2020-03-06 10:35:00,17.74,17.78,17.7,17.73,231518.0,12.8742,12.9033,12.8452,12.867,231518.0
2020-03-06 10:40:00,17.73,17.78,17.67,17.73,184256.0,12.867,12.9033,12.8234,12.867,184256.0
2020-03-06 10:45:00,17.73,17.86,17.67,17.85,315425.0,12.867,12.9613,12.8234,12.9541,315425.0
2020-03-06 10:50:00,17.86,17.87,17.77,17.8,180199.0,12.9613,12.9686,12.896,12.9178,180199.0
2020-03-06 10:55:00,17.79,17.83,17.69,17.71,98827.0,12.9105,12.9395,12.8379,12.8525,98827.0
2020-03-06 11:00:00,17.71,17.71,17.52,17.53,185133.0,12.8525,12.8525,12.7146,12.7218,185133.0
2020-03-06 11:05:00,17.53,17.56,17.45,17.46,177330.0,12.7218,12.7436,12.6638,12.671,177330.0
2020-03-06 11:10:00,17.45,17.46,17.35,17.38,168779.0,12.6638,12.671,12.5912,12.613,168779.0
2020-03-06 11:15:00,17.38,17.4,17.33,17.38,211834.0,12.613,12.6275,12.5767,12.613,211834.0
2020-03-06 11:20:00,17.38,17.41,17.32,17.32,259846.0,12.613,12.6347,12.5694,12.5694,259846.0
2020-03-06 11:25:00,17.32,17.39,17.24,17.27,135780.0,12.5694,12.6202,12.5114,12.5331,135780.0
2020-03-06 11:30:00,17.28,17.44,17.27,17.42,186170.0,12.5404,12.6565,12.5331,12.642,186170.0
2020-03-06 11:35:00,17.42,17.55,17.4,17.54,223708.0,12.642,12.7363,12.6275,12.7291,223708.0
2020-03-06 11:40:00,17.53,17.54,17.4,17.42,197020.0,12.7218,12.7291,12.6275,12.642,197020.0
2020-03-06 11:45:00,17.43,17.47,17.39,17.46,291267.0,12.6493,12.6783,12.6202,12.671,291267.0
2020-03-06 11:50:00,17.46,17.47,17.37,17.44,248123.0,12.671,12.6783,12.6057,12.6565,248123.0
2020-03-06 11:55:00,17.44,17.47,17.41,17.45,186652.0,12.6565,12.6783,12.6347,12.6638,186652.0
2020-03-06 12:00:00,17.45,17.46,17.38,17.4,144625.0,12.6638,12.671,12.613,12.6275,144625.0
2020-03-06 12:05:00,17.39,17.41,17.35,17.36,235446.0,12.6202,12.6347,12.5912,12.5985,235446.0
2020-03-06 12:10:00,17.36,17.41,17.34,17.4,351304.0,12.5985,12.6347,12.5839,12.6275,351304.0
2020-03-06 12:15:00,17.39,17.43,17.35,17.37,387806.0,12.6202,12.6493,12.5912,12.6057,387806.0
2020-03-06 12:20:00,17.37,17.43,17.35,17.36,230964.0,12.6057,12.6493,12.5912,12.5985,230964.0
2020-03-06 12:25:00,17.35,17.38,17.32,17.34,258859.0,12.5912,12.613,12.5694,12.5839,258859.0
2020-03-06 12:30:00,17.34,17.35,17.32,17.32,263209.0,12.5839,12.5912,12.5694,12.5694,263209.0
2020-03-06 12:35:00,17.33,17.48,17.31,17.48,205677.0,12.5767,12.6855,12.5622,12.6855,205677.0
2020-03-06 12:40:00,17.48,17.6,17.46,17.59,151131.0,12.6855,12.7726,12.671,12.7654,151131.0
2020-03-06 12:45:00,17.59,17.63,17.55,17.57,133368.0,12.7654,12.7944,12.7363,12.7509,133368.0
2020-03-06 12:50:00,17.57,17.57,17.53,17.56,139444.0,12.7509,12.7509,12.7218,12.7436,139444.0
2020-03-06 12:55:00,17.56,17.57,17.51,17.53,333021.0,12.7436,12.7509,12.7073,12.7218,333021.0
2020-03-06 13:00:00,17.54,17.61,17.53,17.55,132278.0,12.7291,12.7799,12.7218,12.7363,132278.0
2020-03-06 13:05:00,17.55,17.59,17.55,17.57,92475.0,12.7363,12.7654,12.7363,12.7509,92475.0
2020-03-06 13:10:00,17.57,17.59,17.54,17.55,104804.0,12.7509,12.7654,12.7291,12.7363,104804.0
2020-03-06 13:15:00,17.56,17.66,17.55,17.64,166860.0,12.7436,12.8162,12.7363,12.8017,166860.0
2020-03-06 13:20:00,17.64,17.7,17.63,17.67,98187.0,12.8017,12.8452,12.7944,12.8234,98187.0
2020-03-06 13:25:00,17.67,17.68,17.61,17.63,240002.0,12.8234,12.8307,12.7799,12.7944,240002.0
2020-03-06 13:30:00,17.63,17.65,17.58,17.61,126564.0,12.7944,12.8089,12.7581,12.7799,126564.0
2020-03-06 13:35:00,17.61,17.68,17.59,17.68,109636.0,12.7799,12.8307,12.7654,12.8307,109636.0
2020-03-06 13:40:00,17.67,17.7,17.6,17.61,212015.0,12.8234,12.8452,12.7726,12.7799,212015.0
2020-03-06 13:45:00,17.61,17.61,17.53,17.55,128713.0,12.7799,12.7799,12.7218,12.7363,128713.0
2020-03-06 13:50:00,17.54,17.58,17.5,17.5,130417.0,12.7291,12.7581,12.7001,12.7001,130417.0
2020-03-06 13:55:00,17.51,17.56,17.5,17.54,111710.0,12.7073,12.7436,12.7001,12.7291,111710.0
2020-03-06 14:00:00,17.54,17.57,17.49,17.57,249868.0,12.7291,12.7509,12.6928,12.7509,249868.0
2020-03-06 14:05:00,17.57,17.59,17.52,17.53,139602.0,12.7509,12.7654,12.7146,12.7218,139602.0
2020-03-06 14:10:00,17.53,17.63,17.51,17.61,287342.0,12.7218,12.7944,12.7073,12.7799,287342.0
2020-03-06 14:15:00,17.61,17.63,17.54,17.55,197040.0,12.7799,12.7944,12.7291,12.7363,197040.0
2020-03-06 14:20:00,17.55,17.57,17.53,17.55,170740.0,12.7363,12.7509,12.7218,12.7363,170740.0
2020-03-06 14:25:00,17.55,17.58,17.53,17.54,164573.0,12.7363,12.7581,12.7218,12.7291,164573.0
2020-03-06 14:30:00,17.54,17.56,17.45,17.45,115516.0,12.7291,12.7436,12.6638,12.6638,115516.0
2020-03-06 14:35:00,17.46,17.46,17.4,17.4,120278.0,12.671,12.671,12.6275,12.6275,120278.0
2020-03-06 14:40:00,17.41,17.41,17.31,17.35,215818.0,12.6347,12.6347,12.5622,12.5912,215818.0
2020-03-06 14:45:00,17.34,17.38,17.3,17.3,241522.0,12.5839,12.613,12.5549,12.5549,241522.0
2020-03-06 14:50:00,17.3,17.33,17.28,17.29,161131.0,12.5549,12.5767,12.5404,12.5477,161131.0
2020-03-06 14:55:00,17.3,17.34,17.26,17.34,309072.0,12.5549,12.5839,12.5259,12.5839,309072.0
2020-03-06 15:00:00,17.34,17.36,17.29,17.3,102257.0,12.5839,12.5985,12.5477,12.5549,102257.0
2020-03-06 15:05:00,17.31,17.31,17.22,17.23,304558.0,12.5622,12.5622,12.4969,12.5041,304558.0
2020-03-06 15:10:00,17.23,17.3,17.17,17.17,342108.0,12.5041,12.5549,12.4606,12.4606,342108.0
2020-03-06 15:15:00,17.17,17.26,17.12,17.26,741634.0,12.4606,12.5259,12.4243,12.5259,741634.0
2020-03-06 15:20:00,17.26,17.29,17.23,17.28,346016.0,12.5259,12.5477,12.5041,12.5404,346016.0
2020-03-06 15:25:00,17.28,17.3,17.21,17.21,793706.0,12.5404,12.5549,12.4896,12.4896,793706.0
2020-03-06 15:30:00,17.21,17.35,17.2,17.32,666485.0,12.4896,12.5912,12.4823,12.5694,666485.0
2020-03-06 15:35:00,17.32,17.39,17.26,17.27,375736.0,12.5694,12.6202,12.5259,12.5331,375736.0
2020-03-06 15:40:00,17.27,17.34,17.24,17.34,397038.0,12.5331,12.5839,12.5114,12.5839,397038.0
2020-03-06 15:45:00,17.34,17.38,17.26,17.3,549475.0,12.5839,12.613,12.5259,12.5549,549475.0
2020-03-06 15:50:00,17.3,17.48,17.28,17.42,864855.0,12.5549,12.6855,12.5404,12.642,864855.0
2020-03-06 15:55:00,17.43,17.51,17.4,17.45,1473467.0,12.6493,12.7073,12.6275,12.6638,1473467.0
2020-03-09 09:30:00,14.68,14.68,14.09,14.15,372623.0,10.6535,10.6535,10.2254,10.2689,372623.0
2020-03-09 09:35:00,14.15,14.15,14.15,14.15,0.0,10.2689,10.2689,10.2689,10.2689,0.0
2020-03-09 09:40:00,14.15,14.15,14.15,14.15,0.0,10.2689,10.2689,10.2689,10.2689,0.0
2020-03-09 09:45:00,14.15,14.17,13.91,13.91,129507.0,10.2689,10.2834,10.0947,10.0947,129507.0
2020-03-09 09:50:00,13.92,13.97,13.17,13.48,781177.0,10.102,10.1383,9.5577,9.7827,781177.0
2020-03-09 09:55:00,13.48,13.84,13.46,13.76,898885.0,9.7827,10.0439,9.7682,9.9859,898885.0
2020-03-09 10:00:00,13.76,14.05,13.73,13.94,910141.0,9.9859,10.1963,9.9641,10.1165,910141.0
2020-03-09 10:05:00,13.93,14.14,13.91,14.11,815049.0,10.1093,10.2617,10.0947,10.2399,815049.0
2020-03-09 10:10:00,14.11,14.79,14.09,14.73,479748.0,10.2399,10.7334,10.2254,10.6898,479748.0
2020-03-09 10:15:00,14.73,15.44,14.67,15.4,617457.0,10.6898,11.2051,10.6463,11.1761,617457.0
2020-03-09 10:20:00,15.4,15.41,14.8,14.83,647701.0,11.1761,11.1833,10.7406,10.7624,647701.0
2020-03-09 10:25:00,14.83,14.86,14.65,14.71,376711.0,10.7624,10.7842,10.6318,10.6753,376711.0
2020-03-09 10:30:00,14.71,14.87,14.66,14.8,296361.0,10.6753,10.7914,10.639,10.7406,296361.0
2020-03-09 10:35:00,14.8,15.01,14.71,14.92,535949.0,10.7406,10.893,10.6753,10.8277,535949.0
2020-03-09 10:40:00,14.91,14.92,14.71,14.74,257343.0,10.8205,10.8277,10.6753,10.6971,257343.0
2020-03-09 10:45:00,14.73,14.73,14.54,14.66,250480.0,10.6898,10.6898,10.5519,10.639,250480.0
2020-03-09 10:50:00,14.66,14.66,14.47,14.51,276659.0,10.639,10.639,10.5011,10.5302,276659.0
2020-03-09 10:55:00,14.51,14.57,14.5,14.53,312397.0,10.5302,10.5737,10.5229,10.5447,312397.0
2020-03-09 11:00:00,14.53,14.55,14.41,14.48,572811.0,10.5447,10.5592,10.4576,10.5084,572811.0
2020-03-09 11:05:00,14.48,14.59,14.47,14.59,345133.0,10.5084,10.5882,10.5011,10.5882,345133.0
2020-03-09 11:10:00,14.59,14.79,14.58,14.78,298642.0,10.5882,10.7334,10.581,10.7261,298642.0
2020-03-09 11:15:00,14.78,14.84,14.71,14.84,345330.0,10.7261,10.7697,10.6753,10.7697,345330.0
2020-03-09 11:20:00,14.83,14.85,14.76,14.79,244256.0,10.7624,10.7769,10.7116,10.7334,244256.0
2020-03-09 11:25:00,14.8,14.92,14.8,14.92,278716.0,10.7406,10.8277,10.7406,10.8277,278716.0
2020-03-09 11:30:00,14.92,14.97,14.87,14.95,324405.0,10.8277,10.864,10.7914,10.8495,324405.0
2020-03-09 11:35:00,14.95,15.02,14.94,15.01,534996.0,10.8495,10.9003,10.8422,10.893,534996.0
2020-03-09 11:40:00,15.01,15.14,15.0,15.14,518589.0,10.893,10.9874,10.8858,10.9874,518589.0
2020-03-09 11:45:00,15.13,15.23,15.12,15.2,530268.0,10.9801,11.0527,10.9729,11.0309,530268.0
2020-03-09 11:50:00,15.2,15.29,15.16,15.24,318274.0,11.0309,11.0962,11.0019,11.0599,318274.0
2020-03-09 11:55:00,15.24,15.27,15.15,15.15,602066.0,11.0599,11.0817,10.9946,10.9946,602066.0
2020-03-09 12:00:00,15.16,15.19,15.08,15.1,331808.0,11.0019,11.0237,10.9438,10.9583,331808.0
2020-03-09 12:05:00,15.1,15.27,15.09,15.23,152268.0,10.9583,11.0817,10.9511,11.0527,152268.0
2020-03-09 12:10:00,15.23,15.29,15.18,15.2,194879.0,11.0527,11.0962,11.0164,11.0309,194879.0
2020-03-09 12:15:00,15.22,15.33,15.21,15.32,148770.0,11.0454,11.1253,11.0382,11.118,148770.0
2020-03-09 12:20:00,15.32,15.33,15.24,15.29,163197.0,11.118,11.1253,11.0599,11.0962,163197.0
2020-03-09 12:25:00,15.28,15.29,15.23,15.28,204637.0,11.089,11.0962,11.0527,11.089,204637.0
2020-03-09 12:30:00,15.28,15.3,15.24,15.26,618571.0,11.089,11.1035,11.0599,11.0745,618571.0
2020-03-09 12:35:00,15.26,15.31,15.23,15.31,648526.0,11.0745,11.1107,11.0527,11.1107,648526.0
2020-03-09 12:40:00,15.31,15.35,15.21,15.21,312358.0,11.1107,11.1398,11.0382,11.0382,312358.0
2020-03-09 12:45:00,15.21,15.28,15.14,15.17,301618.0,11.0382,11.089,10.9874,11.0091,301618.0
2020-03-09 12:50:00,15.17,15.26,15.15,15.21,126191.0,11.0091,11.0745,10.9946,11.0382,126191.0
2020-03-09 12:55:00,15.21,15.26,15.17,15.19,152296.0,11.0382,11.0745,11.0091,11.0237,152296.0
2020-03-09 13:00:00,15.18,15.2,15.09,15.16,324787.0,11.0164,11.0309,10.9511,11.0019,324787.0
2020-03-09 13:05:00,15.17,15.2,15.03,15.2,127918.0,11.0091,11.0309,10.9075,11.0309,127918.0
2020-03-09 13:10:00,15.2,15.31,15.19,15.31,295924.0,11.0309,11.1107,11.0237,11.1107,295924.0
2020-03-09 13:15:00,15.31,15.33,15.24,15.26,203685.0,11.1107,11.1253,11.0599,11.0745,203685.0
2020-03-09 13:20:00,15.26,15.29,15.24,15.26,627886.0,11.0745,11.0962,11.0599,11.0745,627886.0
2020-03-09 13:25:00,15.26,15.27,15.25,15.27,396788.0,11.0745,11.0817,11.0672,11.0817,396788.0
2020-03-09 13:30:00,15.27,15.27,15.25,15.27,628691.0,11.0817,11.0817,11.0672,11.0817,628691.0
2020-03-09 13:35:00,15.27,15.27,15.24,15.25,275260.0,11.0817,11.0817,11.0599,11.0672,275260.0
2020-03-09 13:40:00,15.26,15.26,15.24,15.25,257076.0,11.0745,11.0745,11.0599,11.0672,257076.0
2020-03-09 13:45:00,15.25,15.27,15.22,15.24,513550.0,11.0672,11.0817,11.0454,11.0599,513550.0
2020-03-09 13:50:00,15.24,15.25,15.22,15.23,257501.0,11.0599,11.0672,11.0454,11.0527,257501.0
2020-03-09 13:55:00,15.24,15.26,15.21,15.24,352747.0,11.0599,11.0745,11.0382,11.0599,352747.0
2020-03-09 14:00:00,15.24,15.26,15.22,15.23,372628.0,11.0599,11.0745,11.0454,11.0527,372628.0
2020-03-09 14:05:00,15.23,15.26,15.2,15.25,607029.0,11.0527,11.0745,11.0309,11.0672,607029.0
2020-03-09 14:10:00,15.25,15.29,15.23,15.25,181808.0,11.0672,11.0962,11.0527,11.0672,181808.0
2020-03-09 14:15:00,15.25,15.3,15.24,15.25,1566298.0,11.0672,11.1035,11.0599,11.0672,1566298.0
2020-03-09 14:20:00,15.25,15.26,15.22,15.24,349538.0,11.0672,11.0745,11.0454,11.0599,349538.0
2020-03-09 14:25:00,15.25,15.25,15.18,15.18,123112.0,11.0672,11.0672,11.0164,11.0164,123112.0
2020-03-09 14:30:00,15.18,15.21,15.13,15.14,327365.0,11.0164,11.0382,10.9801,10.9874,327365.0
2020-03-09 14:35:00,15.14,15.15,15.05,15.06,294509.0,10.9874,10.9946,10.9221,10.9293,294509.0
2020-03-09 14:40:00,15.05,15.06,14.89,14.91,519904.0,10.9221,10.9293,10.8059,10.8205,519904.0
2020-03-09 14:45:00,14.91,15.02,14.9,15.01,393609.0,10.8205,10.9003,10.8132,10.893,393609.0
2020-03-09 14:50:00,15.01,15.07,15.0,15.07,355530.0,10.893,10.9366,10.8858,10.9366,355530.0
2020-03-09 14:55:00,15.07,15.09,15.04,15.08,247509.0,10.9366,10.9511,10.9148,10.9438,247509.0
2020-03-09 15:00:00,15.07,15.15,15.04,15.13,344231.0,10.9366,10.9946,10.9148,10.9801,344231.0
2020-03-09 15:05:00,15.14,15.17,15.11,15.13,590662.0,10.9874,11.0091,10.9656,10.9801,590662.0
2020-03-09 15:10:00,15.13,15.16,15.11,15.14,497298.0,10.9801,11.0019,10.9656,10.9874,497298.0
2020-03-09 15:15:00,15.14,15.16,15.12,15.15,332463.0,10.9874,11.0019,10.9729,10.9946,332463.0
2020-03-09 15:20:00,15.15,15.24,15.15,15.21,280884.0,10.9946,11.0599,10.9946,11.0382,280884.0
2020-03-09 15:25:00,15.21,15.31,15.2,15.29,349831.0,11.0382,11.1107,11.0309,11.0962,349831.0
2020-03-09 15:30:00,15.3,15.3,15.22,15.23,457694.0,11.1035,11.1035,11.0454,11.0527,457694.0
2020-03-09 15:35:00,15.23,15.23,15.2,15.2,290150.0,11.0527,11.0527,11.0309,11.0309,290150.0
2020-03-09 15:40:00,15.21,15.21,15.18,15.2,637356.0,11.0382,11.0382,11.0164,11.0309,637356.0
2020-03-09 15:45:00,15.21,15.22,15.18,15.22,598454.0,11.0382,11.0454,11.0164,11.0454,598454.0
2020-03-09 15:50:00,15.21,15.26,15.19,15.21,1564577.0,11.0382,11.0745,11.0237,11.0382,1564577.0
2020-03-09 15:55:00,15.21,15.21,14.98,14.99,1418269.0,11.0382,11.0382,10.8713,10.8785,1418269.0
2020-03-10 09:30:00,15.78,16.17,15.78,16.0,648873.0,11.4518,11.7349,11.4518,11.6115,648873.0
2020-03-10 09:35:00,16.0,16.05,15.7,15.74,218830.0,11.6115,11.6478,11.3938,11.4228,218830.0
2020-03-10 09:40:00,15.73,15.74,15.35,15.35,384683.0,11.4155,11.4228,11.1398,11.1398,384683.0
2020-03-10 09:45:00,15.36,15.4,15.18,15.25,245391.0,11.147,11.1761,11.0164,11.0672,245391.0
2020-03-10 09:50:00,15.25,15.5,15.25,15.46,319383.0,11.0672,11.2486,11.0672,11.2196,319383.0
2020-03-10 09:55:00,15.46,15.51,15.36,15.48,454661.0,11.2196,11.2559,11.147,11.2341,454661.0
2020-03-10 10:00:00,15.48,15.77,15.47,15.68,1137741.0,11.2341,11.4446,11.2269,11.3793,1137741.0
2020-03-10 10:05:00,15.68,15.99,15.68,15.9,293422.0,11.3793,11.6042,11.3793,11.5389,293422.0
2020-03-10 10:10:00,15.9,15.93,15.7,15.73,443373.0,11.5389,11.5607,11.3938,11.4155,443373.0
2020-03-10 10:15:00,15.73,15.8,15.72,15.73,171831.0,11.4155,11.4663,11.4083,11.4155,171831.0
2020-03-10 10:20:00,15.73,15.77,15.63,15.74,259027.0,11.4155,11.4446,11.343,11.4228,259027.0
2020-03-10 10:25:00,15.74,15.74,15.6,15.6,198533.0,11.4228,11.4228,11.3212,11.3212,198533.0
2020-03-10 10:30:00,15.61,15.61,15.47,15.5,211847.0,11.3285,11.3285,11.2269,11.2486,211847.0
2020-03-10 10:35:00,15.5,15.51,15.31,15.36,614805.0,11.2486,11.2559,11.1107,11.147,614805.0
2020-03-10 10:40:00,15.34,15.36,15.19,15.2,689140.0,11.1325,11.147,11.0237,11.0309,689140.0
2020-03-10 10:45:00,15.21,15.22,14.98,15.0,615701.0,11.0382,11.0454,10.8713,10.8858,615701.0
2020-03-10 10:50:00,15.0,15.02,14.88,14.9,351264.0,10.8858,10.9003,10.7987,10.8132,351264.0
2020-03-10 10:55:00,14.9,14.95,14.79,14.79,304564.0,10.8132,10.8495,10.7334,10.7334,304564.0
2020-03-10 11:00:00,14.8,14.85,14.72,14.76,260933.0,10.7406,10.7769,10.6826,10.7116,260933.0
2020-03-10 11:05:00,14.77,14.81,14.68,14.78,264445.0,10.7189,10.7479,10.6535,10.7261,264445.0
2020-03-10 11:10:00,14.77,14.78,14.57,14.57,174363.0,10.7189,10.7261,10.5737,10.5737,174363.0
2020-03-10 11:15:00,14.57,14.65,14.53,14.54,275285.0,10.5737,10.6318,10.5447,10.5519,275285.0
2020-03-10 11:20:00,14.54,14.54,14.35,14.35,156994.0,10.5519,10.5519,10.4141,10.4141,156994.0
2020-03-10 11:25:00,14.35,14.36,14.24,14.25,268465.0,10.4141,10.4213,10.3342,10.3415,268465.0
2020-03-10 11:30:00,14.25,14.42,14.24,14.42,302756.0,10.3415,10.4649,10.3342,10.4649,302756.0
2020-03-10 11:35:00,14.42,14.57,14.41,14.57,332892.0,10.4649,10.5737,10.4576,10.5737,332892.0
2020-03-10 11:40:00,14.56,14.71,14.55,14.71,268385.0,10.5665,10.6753,10.5592,10.6753,268385.0
2020-03-10 11:45:00,14.7,14.84,14.7,14.74,546308.0,10.6681,10.7697,10.6681,10.6971,546308.0
2020-03-10 11:50:00,14.74,14.74,14.34,14.35,284513.0,10.6971,10.6971,10.4068,10.4141,284513.0
2020-03-10 11:55:00,14.35,14.38,14.23,14.24,333602.0,10.4141,10.4358,10.327,10.3342,333602.0
2020-03-10 12:00:00,14.23,14.54,14.18,14.53,171690.0,10.327,10.5519,10.2907,10.5447,171690.0
2020-03-10 12:05:00,14.53,14.55,14.48,14.51,195312.0,10.5447,10.5592,10.5084,10.5302,195312.0
2020-03-10 12:10:00,14.52,14.76,14.51,14.75,234620.0,10.5374,10.7116,10.5302,10.7043,234620.0
2020-03-10 12:15:00,14.76,14.84,14.71,14.81,208369.0,10.7116,10.7697,10.6753,10.7479,208369.0
2020-03-10 12:20:00,14.82,14.87,14.78,14.87,177314.0,10.7551,10.7914,10.7261,10.7914,177314.0
2020-03-10 12:25:00,14.86,14.88,14.78,14.78,261294.0,10.7842,10.7987,10.7261,10.7261,261294.0
2020-03-10 12:30:00,14.78,14.78,14.73,14.77,192668.0,10.7261,10.7261,10.6898,10.7189,192668.0
2020-03-10 12:35:00,14.77,14.94,14.76,14.91,313839.0,10.7189,10.8422,10.7116,10.8205,313839.0
2020-03-10 12:40:00,14.91,14.91,14.74,14.9,203498.0,10.8205,10.8205,10.6971,10.8132,203498.0
2020-03-10 12:45:00,14.9,15.02,14.9,15.02,364763.0,10.8132,10.9003,10.8132,10.9003,364763.0
2020-03-10 12:50:00,15.02,15.08,15.0,15.08,123611.0,10.9003,10.9438,10.8858,10.9438,123611.0
2020-03-10 12:55:00,15.07,15.12,15.07,15.11,191763.0,10.9366,10.9729,10.9366,10.9656,191763.0
2020-03-10 13:00:00,15.11,15.11,14.99,15.0,249319.0,10.9656,10.9656,10.8785,10.8858,249319.0
2020-03-10 13:05:00,15.0,15.03,14.95,15.03,568884.0,10.8858,10.9075,10.8495,10.9075,568884.0
2020-03-10 13:10:00,15.03,15.04,14.99,15.02,489739.0,10.9075,10.9148,10.8785,10.9003,489739.0
2020-03-10 13:15:00,15.02,15.06,14.92,15.06,233297.0,10.9003,10.9293,10.8277,10.9293,233297.0
2020-03-10 13:20:00,15.06,15.12,15.05,15.07,200159.0,10.9293,10.9729,10.9221,10.9366,200159.0
2020-03-10 13:25:00,15.08,15.08,14.96,15.02,212261.0,10.9438,10.9438,10.8567,10.9003,212261.0
2020-03-10 13:30:00,15.02,15.2,15.01,15.2,227346.0,10.9003,11.0309,10.893,11.0309,227346.0
2020-03-10 13:35:00,15.2,15.3,15.08,15.11,257430.0,11.0309,11.1035,10.9438,10.9656,257430.0
2020-03-10 13:40:00,15.11,15.11,15.03,15.08,272698.0,10.9656,10.9656,10.9075,10.9438,272698.0
2020-03-10 13:45:00,15.07,15.09,15.03,15.04,177168.0,10.9366,10.9511,10.9075,10.9148,177168.0
2020-03-10 13:50:00,15.04,15.08,15.03,15.07,227980.0,10.9148,10.9438,10.9075,10.9366,227980.0
2020-03-10 13:55:00,15.08,15.12,15.04,15.12,303261.0,10.9438,10.9729,10.9148,10.9729,303261.0
2020-03-10 14:00:00,15.12,15.16,15.1,15.13,273098.0,10.9729,11.0019,10.9583,10.9801,273098.0
2020-03-10 14:05:00,15.13,15.3,15.11,15.29,304823.0,10.9801,11.1035,10.9656,11.0962,304823.0
2020-03-10 14:10:00,15.29,15.49,15.29,15.49,345127.0,11.0962,11.2414,11.0962,11.2414,345127.0
2020-03-10 14:15:00,15.49,15.64,15.48,15.63,430188.0,11.2414,11.3502,11.2341,11.343,430188.0
2020-03-10 14:20:00,15.63,15.67,15.54,15.55,303679.0,11.343,11.372,11.2777,11.2849,303679.0
2020-03-10 14:25:00,15.54,15.66,15.54,15.65,1100715.0,11.2777,11.3647,11.2777,11.3575,1100715.0
2020-03-10 14:30:00,15.65,15.83,15.61,15.83,267345.0,11.3575,11.4881,11.3285,11.4881,267345.0
2020-03-10 14:35:00,15.83,16.03,15.82,16.0,383596.0,11.4881,11.6333,11.4809,11.6115,383596.0
2020-03-10 14:40:00,16.01,16.16,16.0,16.12,467483.0,11.6187,11.7276,11.6115,11.6986,467483.0
2020-03-10 14:45:00,16.12,16.52,16.11,16.52,503011.0,11.6986,11.9889,11.6913,11.9889,503011.0
2020-03-10 14:50:00,16.52,16.55,16.21,16.25,544247.0,11.9889,12.0106,11.7639,11.7929,544247.0
2020-03-10 14:55:00,16.26,16.38,16.23,16.32,724609.0,11.8002,11.8873,11.7784,11.8437,724609.0
2020-03-10 15:00:00,16.32,16.44,16.29,16.43,564656.0,11.8437,11.9308,11.8219,11.9235,564656.0
2020-03-10 15:05:00,16.44,16.51,16.36,16.37,323992.0,11.9308,11.9816,11.8727,11.88,323992.0
2020-03-10 15:10:00,16.37,16.45,16.32,16.39,458920.0,11.88,11.9381,11.8437,11.8945,458920.0
2020-03-10 15:15:00,16.39,16.64,16.34,16.62,545408.0,11.8945,12.0759,11.8582,12.0614,545408.0
2020-03-10 15:20:00,16.62,16.62,16.5,16.54,571222.0,12.0614,12.0614,11.9743,12.0034,571222.0
2020-03-10 15:25:00,16.54,16.54,16.3,16.3,375807.0,12.0034,12.0034,11.8292,11.8292,375807.0
2020-03-10 15:30:00,16.3,16.33,16.28,16.29,604076.0,11.8292,11.851,11.8147,11.8219,604076.0
2020-03-10 15:35:00,16.28,16.4,16.28,16.39,465021.0,11.8147,11.9018,11.8147,11.8945,465021.0
2020-03-10 15:40:00,16.4,16.41,16.36,16.37,358367.0,11.9018,11.909,11.8727,11.88,358367.0
2020-03-10 15:45:00,16.36,16.4,16.36,16.37,484361.0,11.8727,11.9018,11.8727,11.88,484361.0
2020-03-10 15:50:00,16.37,16.38,16.36,16.37,1043432.0,11.88,11.8873,11.8727,11.88,1043432.0
2020-03-10 15:55:00,16.37,16.37,16.28,16.29,1676598.0,11.88,11.88,11.8147,11.8219,1676598.0
2020-03-11 09:30:00,15.74,15.97,15.57,15.93,669403.0,11.4228,11.5897,11.2994,11.5607,669403.0
2020-03-11 09:35:00,15.92,16.06,15.71,15.83,390632.0,11.5534,11.655,11.401,11.4881,390632.0
2020-03-11 09:40:00,15.84,15.92,15.63,15.75,252328.0,11.4954,11.5534,11.343,11.4301,252328.0
2020-03-11 09:45:00,15.75,15.85,15.61,15.7,224760.0,11.4301,11.5026,11.3285,11.3938,224760.0
2020-03-11 09:50:00,15.69,15.97,15.66,15.88,285291.0,11.3865,11.5897,11.3647,11.5244,285291.0
2020-03-11 09:55:00,15.88,15.97,15.71,15.8,362604.0,11.5244,11.5897,11.401,11.4663,362604.0
2020-03-11 10:00:00,15.8,15.96,15.69,15.92,325126.0,11.4663,11.5825,11.3865,11.5534,325126.0
2020-03-11 10:05:00,15.92,15.97,15.74,15.94,283534.0,11.5534,11.5897,11.4228,11.5679,283534.0
2020-03-11 10:10:00,15.95,16.16,15.91,16.01,400488.0,11.5752,11.7276,11.5462,11.6187,400488.0
2020-03-11 10:15:00,16.0,16.13,15.95,16.08,183953.0,11.6115,11.7058,11.5752,11.6695,183953.0
2020-03-11 10:20:00,16.07,16.2,16.02,16.06,193893.0,11.6623,11.7566,11.626,11.655,193893.0
2020-03-11 10:25:00,16.07,16.17,16.0,16.09,168385.0,11.6623,11.7349,11.6115,11.6768,168385.0
2020-03-11 10:30:00,16.07,16.13,15.97,16.1,281172.0,11.6623,11.7058,11.5897,11.6841,281172.0
2020-03-11 10:35:00,16.09,16.09,15.9,15.99,102262.0,11.6768,11.6768,11.5389,11.6042,102262.0
2020-03-11 10:40:00,15.98,16.13,15.94,16.08,185197.0,11.597,11.7058,11.5679,11.6695,185197.0
2020-03-11 10:45:00,16.09,16.23,16.07,16.12,390627.0,11.6768,11.7784,11.6623,11.6986,390627.0
2020-03-11 10:50:00,16.11,16.26,16.05,16.08,214623.0,11.6913,11.8002,11.6478,11.6695,214623.0
2020-03-11 10:55:00,16.08,16.24,16.03,16.2,131457.0,11.6695,11.7857,11.6333,11.7566,131457.0
2020-03-11 11:00:00,16.21,16.22,16.02,16.05,176597.0,11.7639,11.7711,11.626,11.6478,176597.0
2020-03-11 11:05:00,16.05,16.11,15.97,16.01,170523.0,11.6478,11.6913,11.5897,11.6187,170523.0
2020-03-11 11:10:00,16.01,16.07,15.93,16.05,206401.0,11.6187,11.6623,11.5607,11.6478,206401.0
2020-03-11 11:15:00,16.05,16.08,15.99,16.06,209920.0,11.6478,11.6695,11.6042,11.655,209920.0
2020-03-11 11:20:00,16.07,16.11,15.94,15.95,173603.0,11.6623,11.6913,11.5679,11.5752,173603.0
2020-03-11 11:25:00,15.94,16.09,15.92,16.06,200279.0,11.5679,11.6768,11.5534,11.655,200279.0
2020-03-11 11:30:00,16.06,16.21,16.03,16.2,233954.0,11.655,11.7639,11.6333,11.7566,233954.0
2020-03-11 11:35:00,16.2,16.31,16.17,16.29,254227.0,11.7566,11.8365,11.7349,11.8219,254227.0
2020-03-11 11:40:00,16.29,16.32,16.16,16.26,561377.0,11.8219,11.8437,11.7276,11.8002,561377.0
2020-03-11 11:45:00,16.25,16.28,16.18,16.24,272354.0,11.7929,11.8147,11.7421,11.7857,272354.0
2020-03-11 11:50:00,16.24,16.29,16.14,16.23,394569.0,11.7857,11.8219,11.7131,11.7784,394569.0
2020-03-11 11:55:00,16.22,16.28,16.14,16.25,164693.0,11.7711,11.8147,11.7131,11.7929,164693.0
2020-03-11 12:00:00,16.25,16.38,16.23,16.37,251434.0,11.7929,11.8873,11.7784,11.88,251434.0
2020-03-11 12:05:00,16.37,16.45,16.33,16.42,199276.0,11.88,11.9381,11.851,11.9163,199276.0
2020-03-11 12:10:00,16.42,16.61,16.42,16.56,284038.0,11.9163,12.0542,11.9163,12.0179,284038.0
2020-03-11 12:15:00,16.56,16.78,16.55,16.62,336596.0,12.0179,12.1775,12.0106,12.0614,336596.0
2020-03-11 12:20:00,16.62,16.77,16.55,16.66,678966.0,12.0614,12.1703,12.0106,12.0905,678966.0
2020-03-11 12:25:00,16.66,16.67,16.47,16.52,252692.0,12.0905,12.0977,11.9526,11.9889,252692.0
2020-03-11 12:30:00,16.51,16.56,16.42,16.48,216970.0,11.9816,12.0179,11.9163,11.9598,216970.0
2020-03-11 12:35:00,16.48,16.48,16.32,16.34,158063.0,11.9598,11.9598,11.8437,11.8582,158063.0
2020-03-11 12:40:00,16.34,16.38,16.25,16.29,187943.0,11.8582,11.8873,11.7929,11.8219,187943.0
2020-03-11 12:45:00,16.29,16.41,16.21,16.37,302609.0,11.8219,11.909,11.7639,11.88,302609.0
2020-03-11 12:50:00,16.38,16.49,16.36,16.41,102895.0,11.8873,11.9671,11.8727,11.909,102895.0
2020-03-11 12:55:00,16.4,16.43,16.31,16.41,126784.0,11.9018,11.9235,11.8365,11.909,126784.0
2020-03-11 13:00:00,16.41,16.42,16.2,16.21,243408.0,11.909,11.9163,11.7566,11.7639,243408.0
2020-03-11 13:05:00,16.21,16.37,16.19,16.27,334612.0,11.7639,11.88,11.7494,11.8074,334612.0
2020-03-11 13:10:00,16.27,16.31,16.18,16.24,187664.0,11.8074,11.8365,11.7421,11.7857,187664.0
2020-03-11 13:15:00,16.24,16.31,16.23,16.27,172878.0,11.7857,11.8365,11.7784,11.8074,172878.0
2020-03-11 13:20:00,16.27,16.35,16.24,16.26,154306.0,11.8074,11.8655,11.7857,11.8002,154306.0
2020-03-11 13:25:00,16.26,16.43,16.23,16.43,130233.0,11.8002,11.9235,11.7784,11.9235,130233.0
2020-03-11 13:30:00,16.43,16.47,16.35,16.36,243665.0,11.9235,11.9526,11.8655,11.8727,243665.0
2020-03-11 13:35:00,16.36,16.37,16.29,16.32,209966.0,11.8727,11.88,11.8219,11.8437,209966.0
2020-03-11 13:40:00,16.32,16.33,16.24,16.27,137533.0,11.8437,11.851,11.7857,11.8074,137533.0
2020-03-11 13:45:00,16.26,16.34,16.22,16.22,152113.0,11.8002,11.8582,11.7711,11.7711,152113.0
2020-03-11 13:50:00,16.22,16.28,16.2,16.27,196781.0,11.7711,11.8147,11.7566,11.8074,196781.0
2020-03-11 13:55:00,16.28,16.34,16.26,16.31,133790.0,11.8147,11.8582,11.8002,11.8365,133790.0
2020-03-11 14:00:00,16.31,16.34,16.23,16.25,250638.0,11.8365,11.8582,11.7784,11.7929,250638.0
2020-03-11 14:05:00,16.25,16.3,16.13,16.17,222284.0,11.7929,11.8292,11.7058,11.7349,222284.0
2020-03-11 14:10:00,16.18,16.22,16.03,16.05,274416.0,11.7421,11.7711,11.6333,11.6478,274416.0
2020-03-11 14:15:00,16.05,16.08,15.95,15.98,241701.0,11.6478,11.6695,11.5752,11.597,241701.0
2020-03-11 14:20:00,15.98,16.01,15.9,15.94,176361.0,11.597,11.6187,11.5389,11.5679,176361.0
2020-03-11 14:25:00,15.95,16.08,15.91,16.0,193514.0,11.5752,11.6695,11.5462,11.6115,193514.0
2020-03-11 14:30:00,16.0,16.19,16.0,16.13,248896.0,11.6115,11.7494,11.6115,11.7058,248896.0
2020-03-11 14:35:00,16.13,16.25,16.1,16.25,229401.0,11.7058,11.7929,11.6841,11.7929,229401.0
2020-03-11 14:40:00,16.25,16.27,16.06,16.07,325319.0,11.7929,11.8074,11.655,11.6623,325319.0
2020-03-11 14:45:00,16.07,16.12,16.04,16.06,218155.0,11.6623,11.6986,11.6405,11.655,218155.0
2020-03-11 14:50:00,16.06,16.1,15.93,16.02,219610.0,11.655,11.6841,11.5607,11.626,219610.0
2020-03-11 14:55:00,16.01,16.04,15.96,15.97,175015.0,11.6187,11.6405,11.5825,11.5897,175015.0
2020-03-11 15:00:00,15.97,16.0,15.78,15.79,253782.0,11.5897,11.6115,11.4518,11.4591,253782.0
2020-03-11 15:05:00,15.8,15.82,15.72,15.75,227009.0,11.4663,11.4809,11.4083,11.4301,227009.0
2020-03-11 15:10:00,15.75,15.81,15.66,15.68,244308.0,11.4301,11.4736,11.3647,11.3793,244308.0
2020-03-11 15:15:00,15.68,15.87,15.66,15.83,298866.0,11.3793,11.5171,11.3647,11.4881,298866.0
2020-03-11 15:20:00,15.83,15.92,15.74,15.75,291363.0,11.4881,11.5534,11.4228,11.4301,291363.0
2020-03-11 15:25:00,15.75,15.93,15.73,15.91,379312.0,11.4301,11.5607,11.4155,11.5462,379312.0
2020-03-11 15:30:00,15.91,16.11,15.9,16.09,547588.0,11.5462,11.6913,11.5389,11.6768,547588.0
2020-03-11 15:35:00,16.08,16.1,16.01,16.06,428785.0,11.6695,11.6841,11.6187,11.655,428785.0
2020-03-11 15:40:00,16.06,16.07,15.93,15.98,380253.0,11.655,11.6623,11.5607,11.597,380253.0
2020-03-11 15:45:00,15.97,16.04,15.95,16.0,530382.0,11.5897,11.6405,11.5752,11.6115,530382.0
2020-03-11 15:50:00,16.0,16.07,15.91,16.05,737760.0,11.6115,11.6623,11.5462,11.6478,737760.0
2020-03-11 15:55:00,16.05,16.09,16.0,16.02,1056098.0,11.6478,11.6768,11.6115,11.626,1056098.0
2020-03-12 09:30:00,14.47,14.47,14.01,14.21,504449.0,10.8172,10.8172,10.4733,10.6228,504449.0
2020-03-12 09:35:00,14.22,14.26,14.11,14.14,55991.0,10.6303,10.6602,10.5481,10.5705,55991.0
2020-03-12 09:40:00,14.14,14.14,14.14,14.14,0.0,10.5705,10.5705,10.5705,10.5705,0.0
2020-03-12 09:45:00,14.14,14.14,14.14,14.14,0.0,10.5705,10.5705,10.5705,10.5705,0.0
2020-03-12 09:50:00,14.0,14.28,13.76,14.21,648159.0,10.4658,10.6752,10.2864,10.6228,648159.0
2020-03-12 09:55:00,14.2,14.39,14.06,14.26,443400.0,10.6154,10.7574,10.5107,10.6602,443400.0
2020-03-12 10:00:00,14.27,14.32,14.05,14.05,314470.0,10.6677,10.7051,10.5032,10.5032,314470.0
2020-03-12 10:05:00,14.07,14.17,13.95,14.0,322820.0,10.5182,10.5929,10.4285,10.4658,322820.0
2020-03-12 10:10:00,13.99,14.02,13.9,14.01,541236.0,10.4584,10.4808,10.3911,10.4733,541236.0
2020-03-12 10:15:00,14.01,14.05,13.88,13.98,257983.0,10.4733,10.5032,10.3761,10.4509,257983.0
2020-03-12 10:20:00,13.98,14.03,13.94,13.98,105275.0,10.4509,10.4883,10.421,10.4509,105275.0
2020-03-12 10:25:00,13.98,14.17,13.95,14.12,502902.0,10.4509,10.5929,10.4285,10.5556,502902.0
2020-03-12 10:30:00,14.12,14.27,14.09,14.26,472861.0,10.5556,10.6677,10.5331,10.6602,472861.0
2020-03-12 10:35:00,14.26,14.41,14.25,14.38,292138.0,10.6602,10.7723,10.6527,10.7499,292138.0
2020-03-12 10:40:00,14.38,14.41,14.12,14.17,267232.0,10.7499,10.7723,10.5556,10.5929,267232.0
2020-03-12 10:45:00,14.18,14.28,14.18,14.22,422935.0,10.6004,10.6752,10.6004,10.6303,422935.0
2020-03-12 10:50:00,14.22,14.38,14.19,14.37,481663.0,10.6303,10.7499,10.6079,10.7424,481663.0
2020-03-12 10:55:00,14.37,14.4,14.23,14.24,282995.0,10.7424,10.7649,10.6378,10.6453,282995.0
2020-03-12 11:00:00,14.23,14.25,14.06,14.08,337603.0,10.6378,10.6527,10.5107,10.5257,337603.0
2020-03-12 11:05:00,14.07,14.07,13.9,13.91,212880.0,10.5182,10.5182,10.3911,10.3986,212880.0
2020-03-12 11:10:00,13.9,13.95,13.78,13.8,390463.0,10.3911,10.4285,10.3014,10.3163,390463.0
2020-03-12 11:15:00,13.79,13.87,13.66,13.74,325984.0,10.3089,10.3687,10.2117,10.2715,325984.0
2020-03-12 11:20:00,13.74,13.75,13.64,13.73,270235.0,10.2715,10.279,10.1967,10.264,270235.0
2020-03-12 11:25:00,13.73,13.9,13.7,13.89,235788.0,10.264,10.3911,10.2416,10.3836,235788.0
2020-03-12 11:30:00,13.89,14.0,13.82,13.83,234825.0,10.3836,10.4658,10.3313,10.3388,234825.0
2020-03-12 11:35:00,13.84,13.92,13.81,13.85,105007.0,10.3462,10.406,10.3238,10.3537,105007.0
2020-03-12 11:40:00,13.85,13.9,13.81,13.85,202258.0,10.3537,10.3911,10.3238,10.3537,202258.0
2020-03-12 11:45:00,13.85,13.87,13.75,13.75,87524.0,10.3537,10.3687,10.279,10.279,87524.0
2020-03-12 11:50:00,13.75,13.8,13.69,13.73,165148.0,10.279,10.3163,10.2341,10.264,165148.0
2020-03-12 11:55:00,13.73,13.79,13.7,13.73,184511.0,10.264,10.3089,10.2416,10.264,184511.0
2020-03-12 12:00:00,13.73,13.78,13.71,13.72,240448.0,10.264,10.3014,10.2491,10.2565,240448.0
2020-03-12 12:05:00,13.73,13.77,13.62,13.63,104058.0,10.264,10.2939,10.1818,10.1892,104058.0
2020-03-12 12:10:00,13.63,13.68,13.57,13.65,189723.0,10.1892,10.2266,10.1444,10.2042,189723.0
2020-03-12 12:15:00,13.65,13.68,13.59,13.62,266836.0,10.2042,10.2266,10.1593,10.1818,266836.0
2020-03-12 12:20:00,13.62,13.65,13.59,13.63,261718.0,10.1818,10.2042,10.1593,10.1892,261718.0
2020-03-12 12:25:00,13.63,13.69,13.6,13.69,326585.0,10.1892,10.2341,10.1668,10.2341,326585.0
2020-03-12 12:30:00,13.68,13.68,13.55,13.55,212253.0,10.2266,10.2266,10.1294,10.1294,212253.0
2020-03-12 12:35:00,13.56,13.59,13.54,13.54,106237.0,10.1369,10.1593,10.122,10.122,106237.0
2020-03-12 12:40:00,13.54,13.58,13.5,13.57,611400.0,10.122,10.1519,10.0921,10.1444,611400.0
2020-03-12 12:45:00,13.57,13.69,13.53,13.54,168878.0,10.1444,10.2341,10.1145,10.122,168878.0
2020-03-12 12:50:00,13.54,13.88,13.48,13.76,222677.0,10.122,10.3761,10.0771,10.2864,222677.0
2020-03-12 12:55:00,13.75,14.13,13.75,14.05,499807.0,10.279,10.563,10.279,10.5032,499807.0
2020-03-12 13:00:00,14.05,14.22,13.96,14.17,216673.0,10.5032,10.6303,10.4359,10.5929,216673.0
2020-03-12 13:05:00,14.17,14.31,14.04,14.16,260328.0,10.5929,10.6976,10.4957,10.5855,260328.0
2020-03-12 13:10:00,14.15,14.21,13.98,14.07,222252.0,10.578,10.6228,10.4509,10.5182,222252.0
2020-03-12 13:15:00,14.08,14.15,14.02,14.05,165490.0,10.5257,10.578,10.4808,10.5032,165490.0
2020-03-12 13:20:00,14.05,14.07,14.0,14.04,113691.0,10.5032,10.5182,10.4658,10.4957,113691.0
2020-03-12 13:25:00,14.04,14.1,13.96,14.08,131539.0,10.4957,10.5406,10.4359,10.5257,131539.0
2020-03-12 13:30:00,14.09,14.17,14.04,14.07,91703.0,10.5331,10.5929,10.4957,10.5182,91703.0
2020-03-12 13:35:00,14.07,14.12,14.0,14.01,149783.0,10.5182,10.5556,10.4658,10.4733,149783.0
2020-03-12 13:40:00,14.01,14.04,13.98,14.03,80100.0,10.4733,10.4957,10.4509,10.4883,80100.0
2020-03-12 13:45:00,14.02,14.19,14.0,14.13,71406.0,10.4808,10.6079,10.4658,10.563,71406.0
2020-03-12 13:50:00,14.12,14.23,14.08,14.09,64553.0,10.5556,10.6378,10.5257,10.5331,64553.0
2020-03-12 13:55:00,14.1,14.24,14.05,14.22,81514.0,10.5406,10.6453,10.5032,10.6303,81514.0
2020-03-12 14:00:00,14.22,14.25,14.1,14.22,124735.0,10.6303,10.6527,10.5406,10.6303,124735.0
2020-03-12 14:05:00,14.23,14.27,14.12,14.16,73165.0,10.6378,10.6677,10.5556,10.5855,73165.0
2020-03-12 14:10:00,14.16,14.19,14.07,14.12,102839.0,10.5855,10.6079,10.5182,10.5556,102839.0
2020-03-12 14:15:00,14.12,14.13,14.05,14.07,176315.0,10.5556,10.563,10.5032,10.5182,176315.0
2020-03-12 14:20:00,14.07,14.08,13.99,14.0,98814.0,10.5182,10.5257,10.4584,10.4658,98814.0
2020-03-12 14:25:00,14.01,14.07,13.99,14.04,77275.0,10.4733,10.5182,10.4584,10.4957,77275.0
2020-03-12 14:30:00,14.03,14.03,13.95,13.96,132530.0,10.4883,10.4883,10.4285,10.4359,132530.0
2020-03-12 14:35:00,13.97,13.98,13.94,13.97,214762.0,10.4434,10.4509,10.421,10.4434,214762.0
2020-03-12 14:40:00,13.96,14.05,13.96,14.03,179992.0,10.4359,10.5032,10.4359,10.4883,179992.0
2020-03-12 14:45:00,14.04,14.12,13.96,14.12,197928.0,10.4957,10.5556,10.4359,10.5556,197928.0
2020-03-12 14:50:00,14.12,14.23,14.08,14.09,140980.0,10.5556,10.6378,10.5257,10.5331,140980.0
2020-03-12 14:55:00,14.1,14.1,13.98,13.98,122446.0,10.5406,10.5406,10.4509,10.4509,122446.0
2020-03-12 15:00:00,13.98,14.01,13.89,13.9,186334.0,10.4509,10.4733,10.3836,10.3911,186334.0
2020-03-12 15:05:00,13.9,13.9,13.78,13.82,283497.0,10.3911,10.3911,10.3014,10.3313,283497.0
2020-03-12 15:10:00,13.82,13.87,13.82,13.83,147199.0,10.3313,10.3687,10.3313,10.3388,147199.0
2020-03-12 15:15:00,13.84,13.84,13.69,13.71,211905.0,10.3462,10.3462,10.2341,10.2491,211905.0
2020-03-12 15:20:00,13.72,13.73,13.63,13.72,414877.0,10.2565,10.264,10.1892,10.2565,414877.0
2020-03-12 15:25:00,13.72,13.86,13.71,13.83,276843.0,10.2565,10.3612,10.2491,10.3388,276843.0
2020-03-12 15:30:00,13.83,13.84,13.72,13.73,255772.0,10.3388,10.3462,10.2565,10.264,255772.0
2020-03-12 15:35:00,13.73,13.74,13.5,13.53,350469.0,10.264,10.2715,10.0921,10.1145,350469.0
2020-03-12 15:40:00,13.53,13.56,13.39,13.45,481426.0,10.1145,10.1369,10.0098,10.0547,481426.0
2020-03-12 15:45:00,13.44,13.45,13.35,13.41,505683.0,10.0472,10.0547,9.9799,10.0248,505683.0
2020-03-12 15:50:00,13.41,13.5,13.4,13.48,554821.0,10.0248,10.0921,10.0173,10.0771,554821.0
2020-03-12 15:55:00,13.48,13.48,13.28,13.28,846807.0,10.0771,10.0771,9.9276,9.9276,846807.0
2020-03-13 09:30:00,14.38,14.53,14.24,14.39,291900.0,10.7499,10.8621,10.6453,10.7574,291900.0
2020-03-13 09:35:00,14.4,14.55,14.3,14.49,306802.0,10.7649,10.877,10.6901,10.8322,306802.0
2020-03-13 09:40:00,14.5,14.5,14.29,14.43,317834.0,10.8396,10.8396,10.6826,10.7873,317834.0
2020-03-13 09:45:00,14.43,14.64,14.42,14.5,536249.0,10.7873,10.9443,10.7798,10.8396,536249.0
2020-03-13 09:50:00,14.5,14.5,14.37,14.37,220654.0,10.8396,10.8396,10.7424,10.7424,220654.0
2020-03-13 09:55:00,14.37,14.38,14.29,14.35,200714.0,10.7424,10.7499,10.6826,10.7275,200714.0
2020-03-13 10:00:00,14.35,14.35,14.23,14.31,402835.0,10.7275,10.7275,10.6378,10.6976,402835.0
2020-03-13 10:05:00,14.31,14.36,14.29,14.33,313297.0,10.6976,10.735,10.6826,10.7125,313297.0
2020-03-13 10:10:00,14.32,14.44,14.29,14.41,382520.0,10.7051,10.7948,10.6826,10.7723,382520.0
2020-03-13 10:15:00,14.42,14.48,14.37,14.48,337106.0,10.7798,10.8247,10.7424,10.8247,337106.0
2020-03-13 10:20:00,14.48,14.56,14.46,14.49,203817.0,10.8247,10.8845,10.8097,10.8322,203817.0
2020-03-13 10:25:00,14.49,14.49,14.21,14.21,193722.0,10.8322,10.8322,10.6228,10.6228,193722.0
2020-03-13 10:30:00,14.22,14.41,14.22,14.41,202984.0,10.6303,10.7723,10.6303,10.7723,202984.0
2020-03-13 10:35:00,14.41,14.41,14.37,14.39,105831.0,10.7723,10.7723,10.7424,10.7574,105831.0
2020-03-13 10:40:00,14.39,14.39,14.28,14.32,172754.0,10.7574,10.7574,10.6752,10.7051,172754.0
2020-03-13 10:45:00,14.31,14.31,14.25,14.25,102302.0,10.6976,10.6976,10.6527,10.6527,102302.0
2020-03-13 10:50:00,14.24,14.27,14.21,14.22,88764.0,10.6453,10.6677,10.6228,10.6303,88764.0
2020-03-13 10:55:00,14.23,14.23,13.92,13.96,165715.0,10.6378,10.6378,10.406,10.4359,165715.0
2020-03-13 11:00:00,13.96,14.01,13.9,13.94,219453.0,10.4359,10.4733,10.3911,10.421,219453.0
2020-03-13 11:05:00,13.93,14.0,13.92,14.0,151565.0,10.4135,10.4658,10.406,10.4658,151565.0
2020-03-13 11:10:00,14.0,14.0,13.9,13.97,170589.0,10.4658,10.4658,10.3911,10.4434,170589.0
2020-03-13 11:15:00,13.96,14.03,13.95,14.03,182812.0,10.4359,10.4883,10.4285,10.4883,182812.0
2020-03-13 11:20:00,14.04,14.06,14.03,14.04,105249.0,10.4957,10.5107,10.4883,10.4957,105249.0
2020-03-13 11:25:00,14.04,14.1,14.04,14.05,213047.0,10.4957,10.5406,10.4957,10.5032,213047.0
2020-03-13 11:30:00,14.04,14.05,14.03,14.03,105598.0,10.4957,10.5032,10.4883,10.4883,105598.0
2020-03-13 11:35:00,14.03,14.06,14.03,14.04,166935.0,10.4883,10.5107,10.4883,10.4957,166935.0
2020-03-13 11:40:00,14.03,14.04,14.01,14.02,117560.0,10.4883,10.4957,10.4733,10.4808,117560.0
2020-03-13 11:45:00,14.02,14.02,13.87,13.87,223039.0,10.4808,10.4808,10.3687,10.3687,223039.0
2020-03-13 11:50:00,13.87,13.93,13.83,13.9,374306.0,10.3687,10.4135,10.3388,10.3911,374306.0
2020-03-13 11:55:00,13.9,14.12,13.89,14.08,149369.0,10.3911,10.5556,10.3836,10.5257,149369.0
2020-03-13 12:00:00,14.09,14.18,13.94,14.0,143524.0,10.5331,10.6004,10.421,10.4658,143524.0
2020-03-13 12:05:00,13.99,14.02,13.88,13.88,185095.0,10.4584,10.4808,10.3761,10.3761,185095.0
2020-03-13 12:10:00,13.88,14.09,13.88,14.09,106077.0,10.3761,10.5331,10.3761,10.5331,106077.0
2020-03-13 12:15:00,14.09,14.17,14.04,14.12,166670.0,10.5331,10.5929,10.4957,10.5556,166670.0
2020-03-13 12:20:00,14.13,14.26,14.13,14.26,191125.0,10.563,10.6602,10.563,10.6602,191125.0
2020-03-13 12:25:00,14.26,14.28,14.25,14.27,108743.0,10.6602,10.6752,10.6527,10.6677,108743.0
2020-03-13 12:30:00,14.27,14.32,14.25,14.28,244485.0,10.6677,10.7051,10.6527,10.6752,244485.0
2020-03-13 12:35:00,14.28,14.28,14.19,14.2,158242.0,10.6752,10.6752,10.6079,10.6154,158242.0
2020-03-13 12:40:00,14.2,14.28,14.18,14.28,294350.0,10.6154,10.6752,10.6004,10.6752,294350.0
2020-03-13 12:45:00,14.28,14.29,14.2,14.25,195014.0,10.6752,10.6826,10.6154,10.6527,195014.0
2020-03-13 12:50:00,14.25,14.3,14.23,14.28,100806.0,10.6527,10.6901,10.6378,10.6752,100806.0
2020-03-13 12:55:00,14.29,14.31,14.25,14.26,143640.0,10.6826,10.6976,10.6527,10.6602,143640.0
2020-03-13 13:00:00,14.26,14.32,14.25,14.26,162005.0,10.6602,10.7051,10.6527,10.6602,162005.0
2020-03-13 13:05:00,14.26,14.34,14.25,14.34,121960.0,10.6602,10.72,10.6527,10.72,121960.0
2020-03-13 13:10:00,14.34,14.51,14.31,14.46,199384.0,10.72,10.8471,10.6976,10.8097,199384.0
2020-03-13 13:15:00,14.46,14.47,14.43,14.45,76047.0,10.8097,10.8172,10.7873,10.8022,76047.0
2020-03-13 13:20:00,14.45,14.55,14.43,14.5,102171.0,10.8022,10.877,10.7873,10.8396,102171.0
2020-03-13 13:25:00,14.5,14.54,14.46,14.47,133982.0,10.8396,10.8695,10.8097,10.8172,133982.0
2020-03-13 13:30:00,14.46,14.47,14.4,14.41,105521.0,10.8097,10.8172,10.7649,10.7723,105521.0
2020-03-13 13:35:00,14.41,14.42,14.2,14.23,164693.0,10.7723,10.7798,10.6154,10.6378,164693.0
2020-03-13 13:40:00,14.23,14.27,14.14,14.19,196149.0,10.6378,10.6677,10.5705,10.6079,196149.0
2020-03-13 13:45:00,14.18,14.3,14.18,14.28,202796.0,10.6004,10.6901,10.6004,10.6752,202796.0
2020-03-13 13:50:00,14.27,14.48,14.27,14.46,151258.0,10.6677,10.8247,10.6677,10.8097,151258.0
2020-03-13 13:55:00,14.46,14.51,14.45,14.5,176920.0,10.8097,10.8471,10.8022,10.8396,176920.0
2020-03-13 14:00:00,14.5,14.5,14.3,14.38,243456.0,10.8396,10.8396,10.6901,10.7499,243456.0
2020-03-13 14:05:00,14.38,14.41,14.26,14.32,152447.0,10.7499,10.7723,10.6602,10.7051,152447.0
2020-03-13 14:10:00,14.32,14.36,14.31,14.35,208634.0,10.7051,10.735,10.6976,10.7275,208634.0
2020-03-13 14:15:00,14.35,14.35,14.32,14.33,118513.0,10.7275,10.7275,10.7051,10.7125,118513.0
2020-03-13 14:20:00,14.32,14.33,14.28,14.29,128225.0,10.7051,10.7125,10.6752,10.6826,128225.0
2020-03-13 14:25:00,14.29,14.3,14.26,14.27,116544.0,10.6826,10.6901,10.6602,10.6677,116544.0
2020-03-13 14:30:00,14.27,14.27,14.26,14.27,183870.0,10.6677,10.6677,10.6602,10.6677,183870.0
2020-03-13 14:35:00,14.27,14.27,14.24,14.24,121673.0,10.6677,10.6677,10.6453,10.6453,121673.0
2020-03-13 14:40:00,14.24,14.37,14.21,14.35,203554.0,10.6453,10.7424,10.6228,10.7275,203554.0
2020-03-13 14:45:00,14.35,14.38,14.31,14.32,134986.0,10.7275,10.7499,10.6976,10.7051,134986.0
2020-03-13 14:50:00,14.32,14.38,14.28,14.37,186447.0,10.7051,10.7499,10.6752,10.7424,186447.0
2020-03-13 14:55:00,14.36,14.48,14.33,14.33,192705.0,10.735,10.8247,10.7125,10.7125,192705.0
2020-03-13 15:00:00,14.33,14.47,14.3,14.42,158397.0,10.7125,10.8172,10.6901,10.7798,158397.0
2020-03-13 15:05:00,14.42,14.47,14.41,14.45,128275.0,10.7798,10.8172,10.7723,10.8022,128275.0
2020-03-13 15:10:00,14.45,14.59,14.42,14.44,268264.0,10.8022,10.9069,10.7798,10.7948,268264.0
2020-03-13 15:15:00,14.43,14.56,14.41,14.45,240820.0,10.7873,10.8845,10.7723,10.8022,240820.0
2020-03-13 15:20:00,14.45,14.5,14.42,14.48,173041.0,10.8022,10.8396,10.7798,10.8247,173041.0
2020-03-13 15:25:00,14.48,14.53,14.47,14.49,169800.0,10.8247,10.8621,10.8172,10.8322,169800.0
2020-03-13 15:30:00,14.49,14.56,14.25,14.32,301061.0,10.8322,10.8845,10.6527,10.7051,301061.0
2020-03-13 15:35:00,14.32,14.67,14.31,14.61,210266.0,10.7051,10.9667,10.6976,10.9219,210266.0
2020-03-13 15:40:00,14.62,14.74,14.59,14.71,274612.0,10.9293,11.019,10.9069,10.9966,274612.0
2020-03-13 15:45:00,14.71,14.86,14.71,14.84,434840.0,10.9966,11.1087,10.9966,11.0938,434840.0
2020-03-13 15:50:00,14.84,15.32,14.83,15.31,776833.0,11.0938,11.4526,11.0863,11.4451,776833.0
2020-03-13 15:55:00,15.31,15.81,15.28,15.81,1895739.0,11.4451,11.8189,11.4227,11.8189,1895739.0
2020-03-16 09:30:00,13.77,13.77,13.77,13.77,0.0,10.2939,10.2939,10.2939,10.2939,0.0
2020-03-16 09:35:00,13.77,13.77,13.77,13.77,0.0,10.2939,10.2939,10.2939,10.2939,0.0
2020-03-16 09:40:00,13.77,13.77,13.77,13.77,0.0,10.2939,10.2939,10.2939,10.2939,0.0
2020-03-16 09:45:00,13.61,13.8,13.1,13.35,586088.0,10.1743,10.3163,9.793,9.9799,586088.0
2020-03-16 09:50:00,13.35,13.36,13.04,13.3,390879.0,9.9799,9.9874,9.7482,9.9426,390879.0
2020-03-16 09:55:00,13.32,13.56,13.32,13.35,311184.0,9.9575,10.1369,9.9575,9.9799,311184.0
2020-03-16 10:00:00,13.32,13.38,13.04,13.04,363291.0,9.9575,10.0024,9.7482,9.7482,363291.0
2020-03-16 10:05:00,13.05,13.36,13.04,13.36,267475.0,9.7557,9.9874,9.7482,9.9874,267475.0
2020-03-16 10:10:00,13.36,13.38,13.17,13.21,218654.0,9.9874,10.0024,9.8454,9.8753,218654.0
2020-03-16 10:15:00,13.22,13.23,13.06,13.1,204463.0,9.8827,9.8902,9.7631,9.793,204463.0
2020-03-16 10:20:00,13.1,13.15,13.02,13.13,278613.0,9.793,9.8304,9.7332,9.8155,278613.0
2020-03-16 10:25:00,13.13,13.2,13.08,13.13,218137.0,9.8155,9.8678,9.7781,9.8155,218137.0
2020-03-16 10:30:00,13.14,13.49,13.12,13.47,338004.0,9.8229,10.0846,9.808,10.0696,338004.0
2020-03-16 10:35:00,13.47,13.62,13.47,13.58,274081.0,10.0696,10.1818,10.0696,10.1519,274081.0
2020-03-16 10:40:00,13.58,13.75,13.53,13.7,298731.0,10.1519,10.279,10.1145,10.2416,298731.0
2020-03-16 10:45:00,13.7,13.79,13.69,13.73,445367.0,10.2416,10.3089,10.2341,10.264,445367.0
2020-03-16 10:50:00,13.74,13.74,13.51,13.6,227950.0,10.2715,10.2715,10.0995,10.1668,227950.0
2020-03-16 10:55:00,13.6,13.6,13.45,13.45,111601.0,10.1668,10.1668,10.0547,10.0547,111601.0
2020-03-16 11:00:00,13.45,13.54,13.41,13.49,184985.0,10.0547,10.122,10.0248,10.0846,184985.0
2020-03-16 11:05:00,13.48,13.56,13.37,13.5,112374.0,10.0771,10.1369,9.9949,10.0921,112374.0
2020-03-16 11:10:00,13.5,13.69,13.49,13.62,130843.0,10.0921,10.2341,10.0846,10.1818,130843.0
2020-03-16 11:15:00,13.62,13.99,13.61,13.97,249252.0,10.1818,10.4584,10.1743,10.4434,249252.0
2020-03-16 11:20:00,13.98,14.09,13.97,14.04,201344.0,10.4509,10.5331,10.4434,10.4957,201344.0
2020-03-16 11:25:00,14.04,14.1,13.95,14.1,145854.0,10.4957,10.5406,10.4285,10.5406,145854.0
2020-03-16 11:30:00,14.1,14.13,14.0,14.04,225388.0,10.5406,10.563,10.4658,10.4957,225388.0
2020-03-16 11:35:00,14.04,14.1,13.94,13.97,123444.0,10.4957,10.5406,10.421,10.4434,123444.0
2020-03-16 11:40:00,13.98,14.0,13.84,13.86,93931.0,10.4509,10.4658,10.3462,10.3612,93931.0
2020-03-16 11:45:00,13.85,13.97,13.84,13.96,146738.0,10.3537,10.4434,10.3462,10.4359,146738.0
2020-03-16 11:50:00,13.96,14.1,13.96,14.1,179317.0,10.4359,10.5406,10.4359,10.5406,179317.0
2020-03-16 11:55:00,14.1,14.12,14.02,14.1,163418.0,10.5406,10.5556,10.4808,10.5406,163418.0
2020-03-16 12:00:00,14.1,14.21,14.09,14.21,132210.0,10.5406,10.6228,10.5331,10.6228,132210.0
2020-03-16 12:05:00,14.21,14.21,14.01,14.02,91694.0,10.6228,10.6228,10.4733,10.4808,91694.0
2020-03-16 12:10:00,14.01,14.04,13.99,13.99,240767.0,10.4733,10.4957,10.4584,10.4584,240767.0
2020-03-16 12:15:00,14.0,14.01,13.98,13.98,218660.0,10.4658,10.4733,10.4509,10.4509,218660.0
2020-03-16 12:20:00,13.99,14.03,13.98,14.01,148943.0,10.4584,10.4883,10.4509,10.4733,148943.0
2020-03-16 12:25:00,14.0,14.06,14.0,14.03,144469.0,10.4658,10.5107,10.4658,10.4883,144469.0
2020-03-16 12:30:00,14.03,14.06,13.94,13.96,161378.0,10.4883,10.5107,10.421,10.4359,161378.0
2020-03-16 12:35:00,13.96,14.09,13.96,14.09,173763.0,10.4359,10.5331,10.4359,10.5331,173763.0
2020-03-16 12:40:00,14.09,14.11,14.05,14.06,98824.0,10.5331,10.5481,10.5032,10.5107,98824.0
2020-03-16 12:45:00,14.05,14.06,14.04,14.04,125691.0,10.5032,10.5107,10.4957,10.4957,125691.0
2020-03-16 12:50:00,14.04,14.05,13.95,13.95,64597.0,10.4957,10.5032,10.4285,10.4285,64597.0
2020-03-16 12:55:00,13.95,13.96,13.93,13.96,87734.0,10.4285,10.4359,10.4135,10.4359,87734.0
2020-03-16 13:00:00,13.96,14.1,13.95,14.1,249330.0,10.4359,10.5406,10.4285,10.5406,249330.0
2020-03-16 13:05:00,14.1,14.11,14.03,14.06,120853.0,10.5406,10.5481,10.4883,10.5107,120853.0
2020-03-16 13:10:00,14.07,14.2,14.05,14.13,164400.0,10.5182,10.6154,10.5032,10.563,164400.0
2020-03-16 13:15:00,14.13,14.13,14.06,14.09,73730.0,10.563,10.563,10.5107,10.5331,73730.0
2020-03-16 13:20:00,14.09,14.11,14.04,14.11,104322.0,10.5331,10.5481,10.4957,10.5481,104322.0
2020-03-16 13:25:00,14.11,14.17,14.04,14.04,213118.0,10.5481,10.5929,10.4957,10.4957,213118.0
2020-03-16 13:30:00,14.04,14.04,13.98,13.98,162797.0,10.4957,10.4957,10.4509,10.4509,162797.0
2020-03-16 13:35:00,13.98,13.99,13.95,13.96,85507.0,10.4509,10.4584,10.4285,10.4359,85507.0
2020-03-16 13:40:00,13.96,13.97,13.95,13.96,97863.0,10.4359,10.4434,10.4285,10.4359,97863.0
2020-03-16 13:45:00,13.96,14.02,13.95,14.02,169927.0,10.4359,10.4808,10.4285,10.4808,169927.0
2020-03-16 13:50:00,14.01,14.03,13.95,13.96,121084.0,10.4733,10.4883,10.4285,10.4359,121084.0
2020-03-16 13:55:00,13.96,13.99,13.96,13.99,76121.0,10.4359,10.4584,10.4359,10.4584,76121.0
2020-03-16 14:00:00,13.98,13.99,13.82,13.83,155584.0,10.4509,10.4584,10.3313,10.3388,155584.0
2020-03-16 14:05:00,13.82,13.85,13.61,13.68,133455.0,10.3313,10.3537,10.1743,10.2266,133455.0
2020-03-16 14:10:00,13.69,13.79,13.68,13.72,207801.0,10.2341,10.3089,10.2266,10.2565,207801.0
2020-03-16 14:15:00,13.72,13.83,13.71,13.78,118304.0,10.2565,10.3388,10.2491,10.3014,118304.0
2020-03-16 14:20:00,13.78,13.8,13.76,13.77,183253.0,10.3014,10.3163,10.2864,10.2939,183253.0
2020-03-16 14:25:00,13.77,13.86,13.74,13.86,146083.0,10.2939,10.3612,10.2715,10.3612,146083.0
2020-03-16 14:30:00,13.85,14.01,13.8,14.0,196676.0,10.3537,10.4733,10.3163,10.4658,196676.0
2020-03-16 14:35:00,13.99,14.04,13.92,13.96,256870.0,10.4584,10.4957,10.406,10.4359,256870.0
2020-03-16 14:40:00,13.95,13.99,13.88,13.88,104088.0,10.4285,10.4584,10.3761,10.3761,104088.0
2020-03-16 14:45:00,13.88,13.92,13.85,13.86,128274.0,10.3761,10.406,10.3537,10.3612,128274.0
2020-03-16 14:50:00,13.86,13.93,13.85,13.87,119720.0,10.3612,10.4135,10.3537,10.3687,119720.0
2020-03-16 14:55:00,13.87,13.97,13.85,13.95,123252.0,10.3687,10.4434,10.3537,10.4285,123252.0
2020-03-16 15:00:00,13.95,14.0,13.86,13.92,166943.0,10.4285,10.4658,10.3612,10.406,166943.0
2020-03-16 15:05:00,13.92,13.95,13.82,13.86,135327.0,10.406,10.4285,10.3313,10.3612,135327.0
2020-03-16 15:10:00,13.86,13.86,13.82,13.82,101996.0,10.3612,10.3612,10.3313,10.3313,101996.0
2020-03-16 15:15:00,13.83,13.93,13.82,13.93,135094.0,10.3388,10.4135,10.3313,10.4135,135094.0
2020-03-16 15:20:00,13.92,13.94,13.83,13.86,191143.0,10.406,10.421,10.3388,10.3612,191143.0
2020-03-16 15:25:00,13.85,13.86,13.78,13.79,203409.0,10.3537,10.3612,10.3014,10.3089,203409.0
2020-03-16 15:30:00,13.79,13.79,13.58,13.59,226112.0,10.3089,10.3089,10.1519,10.1593,226112.0
2020-03-16 15:35:00,13.59,13.59,13.39,13.4,267927.0,10.1593,10.1593,10.0098,10.0173,267927.0
2020-03-16 15:40:00,13.39,13.56,13.32,13.56,261649.0,10.0098,10.1369,9.9575,10.1369,261649.0
2020-03-16 15:45:00,13.55,13.59,13.35,13.45,478280.0,10.1294,10.1593,9.9799,10.0547,478280.0
2020-03-16 15:50:00,13.46,13.46,13.39,13.41,258204.0,10.0622,10.0622,10.0098,10.0248,258204.0
2020-03-16 15:55:00,13.4,13.51,13.3,13.49,1082442.0,10.0173,10.0995,9.9426,10.0846,1082442.0
2020-03-17 09:30:00,13.62,13.62,13.29,13.38,244315.0,10.1818,10.1818,9.9351,10.0024,244315.0
2020-03-17 09:35:00,13.39,13.58,13.38,13.44,174861.0,10.0098,10.1519,10.0024,10.0472,174861.0
2020-03-17 09:40:00,13.43,13.5,13.34,13.48,174632.0,10.0397,10.0921,9.9725,10.0771,174632.0
2020-03-17 09:45:00,13.47,13.69,13.47,13.53,395638.0,10.0696,10.2341,10.0696,10.1145,395638.0
2020-03-17 09:50:00,13.53,13.53,13.0,13.05,375163.0,10.1145,10.1145,9.7183,9.7557,375163.0
2020-03-17 09:55:00,13.05,13.06,12.9,12.91,300617.0,9.7557,9.7631,9.6435,9.651,300617.0
2020-03-17 10:00:00,12.91,12.99,12.8,12.99,322261.0,9.651,9.7108,9.5688,9.7108,322261.0
2020-03-17 10:05:00,12.99,13.08,12.82,12.96,469819.0,9.7108,9.7781,9.5837,9.6884,469819.0
2020-03-17 10:10:00,12.96,13.19,12.96,13.09,163008.0,9.6884,9.8603,9.6884,9.7856,163008.0
2020-03-17 10:15:00,13.09,13.2,13.06,13.08,185187.0,9.7856,9.8678,9.7631,9.7781,185187.0
2020-03-17 10:20:00,13.09,13.2,13.05,13.08,182884.0,9.7856,9.8678,9.7557,9.7781,182884.0
2020-03-17 10:25:00,13.07,13.18,13.07,13.14,204454.0,9.7706,9.8528,9.7706,9.8229,204454.0
2020-03-17 10:30:00,13.15,13.15,12.91,12.92,227277.0,9.8304,9.8304,9.651,9.6585,227277.0
2020-03-17 10:35:00,12.92,12.93,12.6,12.61,214394.0,9.6585,9.666,9.4193,9.4267,214394.0
2020-03-17 10:40:00,12.61,12.86,12.46,12.85,271216.0,9.4267,9.6136,9.3146,9.6062,271216.0
2020-03-17 10:45:00,12.86,13.0,12.68,12.69,209934.0,9.6136,9.7183,9.4791,9.4865,209934.0
2020-03-17 10:50:00,12.7,12.7,12.33,12.33,229609.0,9.494,9.494,9.2174,9.2174,229609.0
2020-03-17 10:55:00,12.34,12.38,12.11,12.34,302449.0,9.2249,9.2548,9.053,9.2249,302449.0
2020-03-17 11:00:00,12.33,12.39,12.22,12.29,157971.0,9.2174,9.2623,9.1352,9.1875,157971.0
2020-03-17 11:05:00,12.3,12.47,12.28,12.47,193013.0,9.195,9.3221,9.18,9.3221,193013.0
2020-03-17 11:10:00,12.47,12.85,12.46,12.84,248419.0,9.3221,9.6062,9.3146,9.5987,248419.0
2020-03-17 11:15:00,12.85,12.95,12.8,12.84,263972.0,9.6062,9.6809,9.5688,9.5987,263972.0
2020-03-17 11:20:00,12.84,12.88,12.66,12.66,122407.0,9.5987,9.6286,9.4641,9.4641,122407.0
2020-03-17 11:25:00,12.66,12.78,12.51,12.52,219406.0,9.4641,9.5538,9.352,9.3595,219406.0
2020-03-17 11:30:00,12.51,12.59,12.18,12.34,387773.0,9.352,9.4118,9.1053,9.2249,387773.0
2020-03-17 11:35:00,12.34,12.37,12.21,12.25,157693.0,9.2249,9.2473,9.1277,9.1576,157693.0
2020-03-17 11:40:00,12.26,12.56,12.13,12.28,322865.0,9.1651,9.3894,9.0679,9.18,322865.0
2020-03-17 11:45:00,12.28,12.29,12.14,12.19,194901.0,9.18,9.1875,9.0754,9.1128,194901.0
2020-03-17 11:50:00,12.19,12.42,12.18,12.42,210777.0,9.1128,9.2847,9.1053,9.2847,210777.0
2020-03-17 11:55:00,12.43,12.54,12.43,12.53,209169.0,9.2922,9.3744,9.2922,9.3669,209169.0
2020-03-17 12:00:00,12.52,12.53,12.44,12.47,647990.0,9.3595,9.3669,9.2997,9.3221,647990.0
2020-03-17 12:05:00,12.46,12.78,12.46,12.72,631565.0,9.3146,9.5538,9.3146,9.509,631565.0
2020-03-17 12:10:00,12.71,12.84,12.62,12.84,578565.0,9.5015,9.5987,9.4342,9.5987,578565.0
2020-03-17 12:15:00,12.83,12.95,12.75,12.95,309237.0,9.5912,9.6809,9.5314,9.6809,309237.0
2020-03-17 12:20:00,12.95,12.95,12.84,12.84,137651.0,9.6809,9.6809,9.5987,9.5987,137651.0
2020-03-17 12:25:00,12.85,12.92,12.8,12.92,319361.0,9.6062,9.6585,9.5688,9.6585,319361.0
2020-03-17 12:30:00,12.92,12.96,12.86,12.88,235583.0,9.6585,9.6884,9.6136,9.6286,235583.0
2020-03-17 12:35:00,12.88,12.88,12.63,12.63,258751.0,9.6286,9.6286,9.4417,9.4417,258751.0
2020-03-17 12:40:00,12.63,12.64,12.58,12.58,80046.0,9.4417,9.4492,9.4043,9.4043,80046.0
2020-03-17 12:45:00,12.59,12.59,12.54,12.54,107028.0,9.4118,9.4118,9.3744,9.3744,107028.0
2020-03-17 12:50:00,12.54,12.67,12.42,12.61,578259.0,9.3744,9.4716,9.2847,9.4267,578259.0
2020-03-17 12:55:00,12.61,12.62,12.47,12.48,105183.0,9.4267,9.4342,9.3221,9.3296,105183.0
2020-03-17 13:00:00,12.48,13.0,12.47,12.61,873561.0,9.3296,9.7183,9.3221,9.4267,873561.0
2020-03-17 13:05:00,12.61,12.69,12.45,12.45,186991.0,9.4267,9.4865,9.3071,9.3071,186991.0
2020-03-17 13:10:00,12.45,12.49,12.35,12.36,188298.0,9.3071,9.337,9.2324,9.2398,188298.0
2020-03-17 13:15:00,12.36,12.56,12.3,12.52,263536.0,9.2398,9.3894,9.195,9.3595,263536.0
2020-03-17 13:20:00,12.53,12.57,12.4,12.5,269367.0,9.3669,9.3968,9.2697,9.3445,269367.0
2020-03-17 13:25:00,12.51,12.58,12.46,12.55,185761.0,9.352,9.4043,9.3146,9.3819,185761.0
2020-03-17 13:30:00,12.54,12.79,12.51,12.7,290947.0,9.3744,9.5613,9.352,9.494,290947.0
2020-03-17 13:35:00,12.7,12.71,12.55,12.6,279537.0,9.494,9.5015,9.3819,9.4193,279537.0
2020-03-17 13:40:00,12.6,12.61,12.54,12.58,290905.0,9.4193,9.4267,9.3744,9.4043,290905.0
2020-03-17 13:45:00,12.58,12.69,12.55,12.63,235179.0,9.4043,9.4865,9.3819,9.4417,235179.0
2020-03-17 13:50:00,12.64,12.69,12.62,12.66,131092.0,9.4492,9.4865,9.4342,9.4641,131092.0
2020-03-17 13:55:00,12.65,12.74,12.65,12.71,167287.0,9.4566,9.5239,9.4566,9.5015,167287.0
2020-03-17 14:00:00,12.71,12.83,12.67,12.76,172855.0,9.5015,9.5912,9.4716,9.5389,172855.0
2020-03-17 14:05:00,12.75,12.87,12.75,12.82,188898.0,9.5314,9.6211,9.5314,9.5837,188898.0
2020-03-17 14:10:00,12.82,12.84,12.79,12.79,108365.0,9.5837,9.5987,9.5613,9.5613,108365.0
2020-03-17 14:15:00,12.79,12.82,12.76,12.77,203892.0,9.5613,9.5837,9.5389,9.5463,203892.0
2020-03-17 14:20:00,12.77,12.77,12.5,12.54,211977.0,9.5463,9.5463,9.3445,9.3744,211977.0
2020-03-17 14:25:00,12.53,12.65,12.5,12.55,188192.0,9.3669,9.4566,9.3445,9.3819,188192.0
2020-03-17 14:30:00,12.56,12.71,12.55,12.7,245981.0,9.3894,9.5015,9.3819,9.494,245981.0
2020-03-17 14:35:00,12.7,12.79,12.59,12.74,270206.0,9.494,9.5613,9.4118,9.5239,270206.0
2020-03-17 14:40:00,12.74,12.81,12.73,12.79,216999.0,9.5239,9.5762,9.5164,9.5613,216999.0
2020-03-17 14:45:00,12.79,12.8,12.5,12.58,180806.0,9.5613,9.5688,9.3445,9.4043,180806.0
2020-03-17 14:50:00,12.58,12.7,12.58,12.63,273174.0,9.4043,9.494,9.4043,9.4417,273174.0
2020-03-17 14:55:00,12.63,12.65,12.6,12.61,345811.0,9.4417,9.4566,9.4193,9.4267,345811.0
2020-03-17 15:00:00,12.61,12.61,12.44,12.45,330562.0,9.4267,9.4267,9.2997,9.3071,330562.0
2020-03-17 15:05:00,12.45,12.45,12.4,12.4,376048.0,9.3071,9.3071,9.2697,9.2697,376048.0
2020-03-17 15:10:00,12.41,12.41,12.31,12.32,281066.0,9.2772,9.2772,9.2025,9.2099,281066.0
2020-03-17 15:15:00,12.31,12.45,12.31,12.33,428759.0,9.2025,9.3071,9.2025,9.2174,428759.0
2020-03-17 15:20:00,12.33,12.33,12.14,12.15,322712.0,9.2174,9.2174,9.0754,9.0829,322712.0
2020-03-17 15:25:00,12.15,12.15,12.14,12.14,161790.0,9.0829,9.0829,9.0754,9.0754,161790.0
2020-03-17 15:30:00,12.15,12.15,12.07,12.07,613952.0,9.0829,9.0829,9.0231,9.0231,613952.0
2020-03-17 15:35:00,12.07,12.3,12.07,12.15,597302.0,9.0231,9.195,9.0231,9.0829,597302.0
2020-03-17 15:40:00,12.15,12.22,12.15,12.21,392074.0,9.0829,9.1352,9.0829,9.1277,392074.0
2020-03-17 15:45:00,12.21,12.22,12.1,12.1,439097.0,9.1277,9.1352,9.0455,9.0455,439097.0
2020-03-17 15:50:00,12.11,12.15,11.96,12.02,884108.0,9.053,9.0829,8.9408,8.9857,884108.0
2020-03-17 15:55:00,12.01,12.16,11.89,12.13,1491542.0,8.9782,9.0903,8.8885,9.0679,1491542.0
2020-03-18 09:30:00,11.2,11.34,11.19,11.26,16582.0,8.3727,8.4773,8.3652,8.4175,16582.0
2020-03-18 09:35:00,11.23,11.26,10.83,11.0,461833.0,8.3951,8.4175,8.0961,8.2232,461833.0
2020-03-18 09:40:00,10.97,11.03,10.8,10.85,292981.0,8.2007,8.2456,8.0737,8.111,292981.0
2020-03-18 09:45:00,10.86,10.86,10.41,10.41,336948.0,8.1185,8.1185,7.7821,7.7821,336948.0
2020-03-18 09:50:00,10.41,10.67,10.19,10.59,574653.0,7.7821,7.9765,7.6176,7.9167,574653.0
2020-03-18 09:55:00,10.61,10.68,10.34,10.49,248476.0,7.9316,7.9839,7.7298,7.8419,248476.0
2020-03-18 10:00:00,10.48,10.6,10.44,10.59,353632.0,7.8344,7.9241,7.8045,7.9167,353632.0
2020-03-18 10:05:00,10.59,10.59,10.42,10.5,253186.0,7.9167,7.9167,7.7896,7.8494,253186.0
2020-03-18 10:10:00,10.5,10.69,10.41,10.67,281100.0,7.8494,7.9914,7.7821,7.9765,281100.0
2020-03-18 10:15:00,10.67,10.67,10.46,10.46,202345.0,7.9765,7.9765,7.8195,7.8195,202345.0
2020-03-18 10:20:00,10.46,10.47,10.19,10.19,157986.0,7.8195,7.827,7.6176,7.6176,157986.0
2020-03-18 10:25:00,10.2,10.26,10.08,10.19,349440.0,7.6251,7.67,7.5354,7.6176,349440.0
2020-03-18 10:30:00,10.2,10.28,9.81,10.09,373338.0,7.6251,7.6849,7.3336,7.5429,373338.0
2020-03-18 10:35:00,10.08,10.09,9.66,9.7,304008.0,7.5354,7.5429,7.2214,7.2513,304008.0
2020-03-18 10:40:00,9.69,10.02,9.69,10.01,243437.0,7.2439,7.4906,7.2439,7.4831,243437.0
2020-03-18 10:45:00,10.02,10.04,9.78,9.82,190564.0,7.4906,7.5055,7.3111,7.341,190564.0
2020-03-18 10:50:00,9.82,9.85,9.74,9.75,158226.0,7.341,7.3635,7.2812,7.2887,158226.0
2020-03-18 10:55:00,9.75,9.75,9.51,9.52,209242.0,7.2887,7.2887,7.1093,7.1168,209242.0
2020-03-18 11:00:00,9.52,9.52,9.26,9.38,343456.0,7.1168,7.1168,6.9224,7.0121,343456.0
2020-03-18 11:05:00,9.39,9.68,9.38,9.64,237847.0,7.0196,7.2364,7.0121,7.2065,237847.0
2020-03-18 11:10:00,9.65,9.65,9.48,9.54,322237.0,7.214,7.214,7.0869,7.1317,322237.0
2020-03-18 11:15:00,9.54,9.76,9.54,9.75,221681.0,7.1317,7.2962,7.1317,7.2887,221681.0
2020-03-18 11:20:00,9.74,9.94,9.74,9.84,194289.0,7.2812,7.4308,7.2812,7.356,194289.0
2020-03-18 11:25:00,9.84,9.85,9.71,9.72,281299.0,7.356,7.3635,7.2588,7.2663,281299.0
2020-03-18 11:30:00,9.73,9.81,9.71,9.77,149156.0,7.2738,7.3336,7.2588,7.3037,149156.0
2020-03-18 11:35:00,9.76,9.85,9.72,9.72,160461.0,7.2962,7.3635,7.2663,7.2663,160461.0
2020-03-18 11:40:00,9.72,9.73,9.53,9.64,274148.0,7.2663,7.2738,7.1243,7.2065,274148.0
2020-03-18 11:45:00,9.64,9.83,9.57,9.77,368225.0,7.2065,7.3485,7.1542,7.3037,368225.0
2020-03-18 11:50:00,9.77,9.84,9.71,9.77,312981.0,7.3037,7.356,7.2588,7.3037,312981.0
2020-03-18 11:55:00,9.77,9.91,9.76,9.91,178182.0,7.3037,7.4083,7.2962,7.4083,178182.0
2020-03-18 12:00:00,9.91,9.97,9.9,9.96,189763.0,7.4083,7.4532,7.4008,7.4457,189763.0
2020-03-18 12:05:00,9.96,10.09,9.87,10.02,350850.0,7.4457,7.5429,7.3784,7.4906,350850.0
2020-03-18 12:10:00,10.02,10.13,9.71,10.05,510122.0,7.4906,7.5728,7.2588,7.513,510122.0
2020-03-18 12:15:00,10.06,10.06,10.01,10.01,232449.0,7.5205,7.5205,7.4831,7.4831,232449.0
2020-03-18 12:20:00,10.01,10.23,10.01,10.21,323241.0,7.4831,7.6475,7.4831,7.6326,323241.0
2020-03-18 12:25:00,10.21,10.5,10.18,10.43,333778.0,7.6326,7.8494,7.6102,7.7971,333778.0
2020-03-18 12:30:00,10.43,10.43,10.13,10.19,439425.0,7.7971,7.7971,7.5728,7.6176,439425.0
2020-03-18 12:35:00,10.19,10.24,10.13,10.23,215094.0,7.6176,7.655,7.5728,7.6475,215094.0
2020-03-18 12:40:00,10.22,10.48,10.2,10.48,142279.0,7.6401,7.8344,7.6251,7.8344,142279.0
2020-03-18 12:45:00,10.47,10.48,10.31,10.38,168585.0,7.827,7.8344,7.7073,7.7597,168585.0
2020-03-18 12:50:00,10.37,10.38,10.11,10.21,171248.0,7.7522,7.7597,7.5578,7.6326,171248.0
2020-03-18 12:55:00,10.21,10.22,10.08,10.14,47761.0,7.6326,7.6401,7.5354,7.5803,47761.0
2020-03-18 13:00:00,10.14,10.14,10.14,10.14,0.0,7.5803,7.5803,7.5803,7.5803,0.0
2020-03-18 13:05:00,10.14,10.14,10.14,10.14,0.0,7.5803,7.5803,7.5803,7.5803,0.0
2020-03-18 13:10:00,10.16,10.36,10.13,10.2,465805.0,7.5952,7.7447,7.5728,7.6251,465805.0
2020-03-18 13:15:00,10.2,10.2,9.87,9.9,556177.0,7.6251,7.6251,7.3784,7.4008,556177.0
2020-03-18 13:20:00,9.9,10.01,9.66,9.68,949057.0,7.4008,7.4831,7.2214,7.2364,949057.0
2020-03-18 13:25:00,9.68,9.68,9.42,9.62,329623.0,7.2364,7.2364,7.042,7.1915,329623.0
2020-03-18 13:30:00,9.62,9.63,9.35,9.36,242256.0,7.1915,7.199,6.9897,6.9972,242256.0
2020-03-18 13:35:00,9.35,9.36,9.26,9.33,313349.0,6.9897,6.9972,6.9224,6.9747,313349.0
2020-03-18 13:40:00,9.33,9.65,9.22,9.61,329608.0,6.9747,7.214,6.8925,7.1841,329608.0
2020-03-18 13:45:00,9.61,9.64,9.56,9.56,260842.0,7.1841,7.2065,7.1467,7.1467,260842.0
2020-03-18 13:50:00,9.57,9.64,9.56,9.57,281562.0,7.1542,7.2065,7.1467,7.1542,281562.0
2020-03-18 13:55:00,9.56,9.57,9.28,9.29,195721.0,7.1467,7.1542,6.9374,6.9448,195721.0
2020-03-18 14:00:00,9.28,9.47,9.28,9.43,182927.0,6.9374,7.0794,6.9374,7.0495,182927.0
2020-03-18 14:05:00,9.43,9.62,9.43,9.57,165304.0,7.0495,7.1915,7.0495,7.1542,165304.0
2020-03-18 14:10:00,9.56,9.57,9.39,9.39,132031.0,7.1467,7.1542,7.0196,7.0196,132031.0
2020-03-18 14:15:00,9.39,9.47,9.36,9.46,222255.0,7.0196,7.0794,6.9972,7.0719,222255.0
2020-03-18 14:20:00,9.46,9.46,9.39,9.39,612926.0,7.0719,7.0719,7.0196,7.0196,612926.0
2020-03-18 14:25:00,9.4,9.4,9.13,9.14,316234.0,7.0271,7.0271,6.8252,6.8327,316234.0
2020-03-18 14:30:00,9.14,9.21,9.0,9.09,477653.0,6.8327,6.885,6.728,6.7953,477653.0
2020-03-18 14:35:00,9.1,9.13,8.95,9.0,508827.0,6.8028,6.8252,6.6907,6.728,508827.0
2020-03-18 14:40:00,9.0,9.0,8.83,8.83,363107.0,6.728,6.728,6.601,6.601,363107.0
2020-03-18 14:45:00,8.83,8.84,8.71,8.8,771197.0,6.601,6.6084,6.5113,6.5785,771197.0
2020-03-18 14:50:00,8.81,9.0,8.73,9.0,906407.0,6.586,6.728,6.5262,6.728,906407.0
2020-03-18 14:55:00,9.0,9.0,8.99,9.0,669726.0,6.728,6.728,6.7206,6.728,669726.0
2020-03-18 15:00:00,9.0,9.03,8.93,9.0,733959.0,6.728,6.7505,6.6757,6.728,733959.0
2020-03-18 15:05:00,9.0,9.07,8.97,9.0,740935.0,6.728,6.7804,6.7056,6.728,740935.0
2020-03-18 15:10:00,9.0,9.0,8.9,8.91,884190.0,6.728,6.728,6.6533,6.6608,884190.0
2020-03-18 15:15:00,8.91,9.1,8.74,9.0,706961.0,6.6608,6.8028,6.5337,6.728,706961.0
2020-03-18 15:20:00,9.01,9.01,8.8,8.8,606381.0,6.7355,6.7355,6.5785,6.5785,606381.0
2020-03-18 15:25:00,8.8,8.97,8.7,8.97,433284.0,6.5785,6.7056,6.5038,6.7056,433284.0
2020-03-18 15:30:00,8.96,9.03,8.78,9.0,785063.0,6.6981,6.7505,6.5636,6.728,785063.0
2020-03-18 15:35:00,9.01,9.05,8.97,9.0,653992.0,6.7355,6.7654,6.7056,6.728,653992.0
2020-03-18 15:40:00,9.0,9.32,8.99,9.13,442230.0,6.728,6.9673,6.7206,6.8252,442230.0
2020-03-18 15:45:00,9.13,9.14,9.09,9.14,681908.0,6.8252,6.8327,6.7953,6.8327,681908.0
2020-03-18 15:50:00,9.13,9.34,9.07,9.31,1437137.0,6.8252,6.9822,6.7804,6.9598,1437137.0
2020-03-18 15:55:00,9.31,9.33,8.99,9.24,3920962.0,6.9598,6.9747,6.7206,6.9075,3920962.0
2020-03-19 09:30:00,9.21,9.3,8.97,9.03,483334.0,6.885,6.9523,6.7056,6.7505,483334.0
2020-03-19 09:35:00,9.01,9.06,8.63,8.63,262815.0,6.7355,6.7729,6.4514,6.4514,262815.0
2020-03-19 09:40:00,8.64,8.66,8.41,8.57,273464.0,6.4589,6.4739,6.287,6.4066,273464.0
2020-03-19 09:45:00,8.56,8.7,8.41,8.58,233364.0,6.3991,6.5038,6.287,6.4141,233364.0
2020-03-19 09:50:00,8.58,9.0,8.58,9.0,304885.0,6.4141,6.728,6.4141,6.728,304885.0
2020-03-19 09:55:00,9.0,9.02,8.92,8.98,490120.0,6.728,6.743,6.6682,6.7131,490120.0
2020-03-19 10:00:00,8.99,9.02,8.94,8.99,371136.0,6.7206,6.743,6.6832,6.7206,371136.0
2020-03-19 10:05:00,8.99,9.03,8.89,9.03,536341.0,6.7206,6.7505,6.6458,6.7505,536341.0
2020-03-19 10:10:00,9.03,9.2,9.02,9.17,715975.0,6.7505,6.8776,6.743,6.8551,715975.0
2020-03-19 10:15:00,9.18,9.28,9.0,9.0,1045170.0,6.8626,6.9374,6.728,6.728,1045170.0
2020-03-19 10:20:00,9.0,9.2,9.0,9.13,416755.0,6.728,6.8776,6.728,6.8252,416755.0
2020-03-19 10:25:00,9.13,9.2,9.07,9.19,335459.0,6.8252,6.8776,6.7804,6.8701,335459.0
2020-03-19 10:30:00,9.19,9.21,9.16,9.19,225445.0,6.8701,6.885,6.8477,6.8701,225445.0
2020-03-19 10:35:00,9.19,9.19,9.04,9.1,588153.0,6.8701,6.8701,6.7579,6.8028,588153.0
2020-03-19 10:40:00,9.1,9.14,9.04,9.09,891031.0,6.8028,6.8327,6.7579,6.7953,891031.0
2020-03-19 10:45:00,9.09,9.11,8.89,9.06,3864793.0,6.7953,6.8103,6.6458,6.7729,3864793.0
2020-03-19 10:50:00,9.06,9.18,9.06,9.17,232503.0,6.7729,6.8626,6.7729,6.8551,232503.0
2020-03-19 10:55:00,9.17,9.47,9.16,9.45,176809.0,6.8551,7.0794,6.8477,7.0644,176809.0
2020-03-19 11:00:00,9.46,9.6,9.38,9.4,192319.0,7.0719,7.1766,7.0121,7.0271,192319.0
2020-03-19 11:05:00,9.41,9.47,9.32,9.35,125700.0,7.0345,7.0794,6.9673,6.9897,125700.0
2020-03-19 11:10:00,9.35,9.55,9.33,9.53,252943.0,6.9897,7.1392,6.9747,7.1243,252943.0
2020-03-19 11:15:00,9.54,9.75,9.46,9.71,482443.0,7.1317,7.2887,7.0719,7.2588,482443.0
2020-03-19 11:20:00,9.71,10.25,9.7,10.19,418069.0,7.2588,7.6625,7.2513,7.6176,418069.0
2020-03-19 11:25:00,10.09,10.18,9.9,10.0,395287.0,7.5429,7.6102,7.4008,7.4756,395287.0
2020-03-19 11:30:00,10.0,10.07,9.82,10.06,281982.0,7.4756,7.5279,7.341,7.5205,281982.0
2020-03-19 11:35:00,10.05,10.5,9.99,10.45,290023.0,7.513,7.8494,7.4681,7.812,290023.0
2020-03-19 11:40:00,10.46,10.71,10.2,10.7,394536.0,7.8195,8.0064,7.6251,7.9989,394536.0
2020-03-19 11:45:00,10.71,10.75,10.47,10.66,284113.0,8.0064,8.0363,7.827,7.969,284113.0
2020-03-19 11:50:00,10.66,10.8,10.63,10.69,318092.0,7.969,8.0737,7.9466,7.9914,318092.0
2020-03-19 11:55:00,10.69,10.86,10.58,10.62,224415.0,7.9914,8.1185,7.9092,7.9391,224415.0
2020-03-19 12:00:00,10.62,10.63,10.4,10.5,272061.0,7.9391,7.9466,7.7746,7.8494,272061.0
2020-03-19 12:05:00,10.49,10.54,10.46,10.52,206747.0,7.8419,7.8793,7.8195,7.8643,206747.0
2020-03-19 12:10:00,10.52,10.64,10.49,10.64,385173.0,7.8643,7.954,7.8419,7.954,385173.0
2020-03-19 12:15:00,10.64,10.64,10.28,10.3,418494.0,7.954,7.954,7.6849,7.6999,418494.0
2020-03-19 12:20:00,10.29,10.37,10.18,10.27,211583.0,7.6924,7.7522,7.6102,7.6774,211583.0
2020-03-19 12:25:00,10.27,10.29,10.01,10.12,250275.0,7.6774,7.6924,7.4831,7.5653,250275.0
2020-03-19 12:30:00,10.12,10.16,10.02,10.15,268375.0,7.5653,7.5952,7.4906,7.5877,268375.0
2020-03-19 12:35:00,10.15,10.15,10.08,10.14,142305.0,7.5877,7.5877,7.5354,7.5803,142305.0
2020-03-19 12:40:00,10.13,10.64,10.12,10.3,218078.0,7.5728,7.954,7.5653,7.6999,218078.0
2020-03-19 12:45:00,10.29,10.49,10.29,10.38,176305.0,7.6924,7.8419,7.6924,7.7597,176305.0
2020-03-19 12:50:00,10.38,10.44,10.33,10.43,154373.0,7.7597,7.8045,7.7223,7.7971,154373.0
2020-03-19 12:55:00,10.43,10.48,10.39,10.39,110514.0,7.7971,7.8344,7.7672,7.7672,110514.0
2020-03-19 13:00:00,10.4,10.47,10.3,10.36,189671.0,7.7746,7.827,7.6999,7.7447,189671.0
2020-03-19 13:05:00,10.35,10.42,10.35,10.37,110043.0,7.7373,7.7896,7.7373,7.7522,110043.0
2020-03-19 13:10:00,10.38,10.38,10.27,10.28,88277.0,7.7597,7.7597,7.6774,7.6849,88277.0
2020-03-19 13:15:00,10.27,10.35,10.21,10.34,275787.0,7.6774,7.7373,7.6326,7.7298,275787.0
2020-03-19 13:20:00,10.35,10.47,10.28,10.3,145892.0,7.7373,7.827,7.6849,7.6999,145892.0
2020-03-19 13:25:00,10.31,10.37,10.27,10.29,159692.0,7.7073,7.7522,7.6774,7.6924,159692.0
2020-03-19 13:30:00,10.29,10.3,10.18,10.22,109962.0,7.6924,7.6999,7.6102,7.6401,109962.0
2020-03-19 13:35:00,10.22,10.23,10.14,10.18,165047.0,7.6401,7.6475,7.5803,7.6102,165047.0
2020-03-19 13:40:00,10.18,10.28,10.17,10.28,154195.0,7.6102,7.6849,7.6027,7.6849,154195.0
2020-03-19 13:45:00,10.28,10.53,10.27,10.41,176123.0,7.6849,7.8718,7.6774,7.7821,176123.0
2020-03-19 13:50:00,10.41,10.61,10.4,10.59,193430.0,7.7821,7.9316,7.7746,7.9167,193430.0
2020-03-19 13:55:00,10.6,10.69,10.51,10.51,180816.0,7.9241,7.9914,7.8569,7.8569,180816.0
2020-03-19 14:00:00,10.52,10.59,10.45,10.57,281264.0,7.8643,7.9167,7.812,7.9017,281264.0
2020-03-19 14:05:00,10.57,10.59,10.47,10.53,145088.0,7.9017,7.9167,7.827,7.8718,145088.0
2020-03-19 14:10:00,10.54,10.71,10.53,10.71,161118.0,7.8793,8.0064,7.8718,8.0064,161118.0
2020-03-19 14:15:00,10.71,10.81,10.69,10.81,185228.0,8.0064,8.0811,7.9914,8.0811,185228.0
2020-03-19 14:20:00,10.8,10.88,10.8,10.8,152943.0,8.0737,8.1335,8.0737,8.0737,152943.0
2020-03-19 14:25:00,10.8,10.81,10.74,10.75,171931.0,8.0737,8.0811,8.0288,8.0363,171931.0
2020-03-19 14:30:00,10.75,10.75,10.67,10.68,116305.0,8.0363,8.0363,7.9765,7.9839,116305.0
2020-03-19 14:35:00,10.68,10.84,10.67,10.84,324546.0,7.9839,8.1036,7.9765,8.1036,324546.0
2020-03-19 14:40:00,10.83,10.95,10.83,10.88,315213.0,8.0961,8.1858,8.0961,8.1335,315213.0
2020-03-19 14:45:00,10.89,11.01,10.88,11.01,239525.0,8.1409,8.2306,8.1335,8.2306,239525.0
2020-03-19 14:50:00,11.01,11.03,10.91,10.97,218360.0,8.2306,8.2456,8.1559,8.2007,218360.0
2020-03-19 14:55:00,10.97,11.03,10.93,10.94,184975.0,8.2007,8.2456,8.1708,8.1783,184975.0
2020-03-19 15:00:00,10.93,10.94,10.84,10.88,224410.0,8.1708,8.1783,8.1036,8.1335,224410.0
2020-03-19 15:05:00,10.88,10.89,10.7,10.7,245575.0,8.1335,8.1409,7.9989,7.9989,245575.0
2020-03-19 15:10:00,10.7,10.73,10.5,10.61,381219.0,7.9989,8.0213,7.8494,7.9316,381219.0
2020-03-19 15:15:00,10.62,10.84,10.61,10.84,493707.0,7.9391,8.1036,7.9316,8.1036,493707.0
2020-03-19 15:20:00,10.84,10.92,10.83,10.9,340117.0,8.1036,8.1634,8.0961,8.1484,340117.0
2020-03-19 15:25:00,10.9,11.05,10.89,11.04,305729.0,8.1484,8.2605,8.1409,8.2531,305729.0
2020-03-19 15:30:00,11.05,11.08,10.98,10.98,430927.0,8.2605,8.283,8.2082,8.2082,430927.0
2020-03-19 15:35:00,10.98,11.13,10.96,11.04,523674.0,8.2082,8.3203,8.1933,8.2531,523674.0
2020-03-19 15:40:00,11.04,11.05,10.85,10.9,600690.0,8.2531,8.2605,8.111,8.1484,600690.0
2020-03-19 15:45:00,10.9,10.91,10.74,10.83,338384.0,8.1484,8.1559,8.0288,8.0961,338384.0
2020-03-19 15:50:00,10.82,10.83,10.69,10.77,579291.0,8.0886,8.0961,7.9914,8.0512,579291.0
2020-03-19 15:55:00,10.78,10.84,10.71,10.83,1084024.0,8.0587,8.1036,8.0064,8.0961,1084024.0
2020-03-20 09:30:00,11.66,11.79,11.36,11.77,1211690.0,8.7166,8.8137,8.4923,8.7988,1211690.0
2020-03-20 09:35:00,11.76,12.1,11.48,11.5,334180.0,8.7913,9.0455,8.582,8.5969,334180.0
2020-03-20 09:40:00,11.51,11.67,11.3,11.44,288632.0,8.6044,8.724,8.4474,8.5521,288632.0
2020-03-20 09:45:00,11.42,11.54,11.24,11.41,359338.0,8.5371,8.6268,8.4026,8.5297,359338.0
2020-03-20 09:50:00,11.39,11.7,11.28,11.63,133422.0,8.5147,8.7465,8.4325,8.6941,133422.0
2020-03-20 09:55:00,11.64,11.82,11.44,11.73,216251.0,8.7016,8.8362,8.5521,8.7689,216251.0
2020-03-20 10:00:00,11.71,11.83,11.63,11.79,173601.0,8.7539,8.8436,8.6941,8.8137,173601.0
2020-03-20 10:05:00,11.79,11.81,11.45,11.6,265033.0,8.8137,8.8287,8.5596,8.6717,265033.0
2020-03-20 10:10:00,11.59,11.69,11.53,11.61,146073.0,8.6642,8.739,8.6194,8.6792,146073.0
2020-03-20 10:15:00,11.57,11.77,11.57,11.75,337464.0,8.6493,8.7988,8.6493,8.7838,337464.0
2020-03-20 10:20:00,11.74,12.1,11.7,12.06,359806.0,8.7764,9.0455,8.7465,9.0156,359806.0
2020-03-20 10:25:00,12.07,12.42,11.97,12.4,247330.0,9.0231,9.2847,8.9483,9.2697,247330.0
2020-03-20 10:30:00,12.4,12.57,12.37,12.51,245581.0,9.2697,9.3968,9.2473,9.352,245581.0
2020-03-20 10:35:00,12.51,12.52,12.09,12.23,249031.0,9.352,9.3595,9.038,9.1427,249031.0
2020-03-20 10:40:00,12.23,12.31,12.03,12.09,117596.0,9.1427,9.2025,8.9932,9.038,117596.0
2020-03-20 10:45:00,12.09,12.28,12.04,12.18,174083.0,9.038,9.18,9.0006,9.1053,174083.0
2020-03-20 10:50:00,12.18,12.34,12.14,12.3,238307.0,9.1053,9.2249,9.0754,9.195,238307.0
2020-03-20 10:55:00,12.29,12.39,12.18,12.38,217473.0,9.1875,9.2623,9.1053,9.2548,217473.0
2020-03-20 11:00:00,12.38,12.44,12.1,12.11,185154.0,9.2548,9.2997,9.0455,9.053,185154.0
2020-03-20 11:05:00,12.1,12.36,12.07,12.23,164289.0,9.0455,9.2398,9.0231,9.1427,164289.0
2020-03-20 11:10:00,12.24,12.26,12.0,12.03,275226.0,9.1501,9.1651,8.9707,8.9932,275226.0
2020-03-20 11:15:00,12.03,12.07,11.68,11.82,337824.0,8.9932,9.0231,8.7315,8.8362,337824.0
2020-03-20 11:20:00,11.82,11.83,11.54,11.55,218698.0,8.8362,8.8436,8.6268,8.6343,218698.0
2020-03-20 11:25:00,11.55,11.82,11.51,11.77,186026.0,8.6343,8.8362,8.6044,8.7988,186026.0
2020-03-20 11:30:00,11.76,11.76,11.52,11.63,145919.0,8.7913,8.7913,8.6119,8.6941,145919.0
2020-03-20 11:35:00,11.63,11.86,11.62,11.77,189928.0,8.6941,8.8661,8.6867,8.7988,189928.0
2020-03-20 11:40:00,11.77,11.86,11.77,11.82,189067.0,8.7988,8.8661,8.7988,8.8362,189067.0
2020-03-20 11:45:00,11.82,11.89,11.72,11.87,354361.0,8.8362,8.8885,8.7614,8.8735,354361.0
2020-03-20 11:50:00,11.86,11.9,11.66,11.75,116192.0,8.8661,8.896,8.7166,8.7838,116192.0
2020-03-20 11:55:00,11.75,11.77,11.58,11.7,194578.0,8.7838,8.7988,8.6567,8.7465,194578.0
2020-03-20 12:00:00,11.7,11.72,11.45,11.5,150578.0,8.7465,8.7614,8.5596,8.5969,150578.0
2020-03-20 12:05:00,11.5,11.5,11.14,11.16,161735.0,8.5969,8.5969,8.3278,8.3428,161735.0
2020-03-20 12:10:00,11.16,11.45,11.14,11.38,166617.0,8.3428,8.5596,8.3278,8.5072,166617.0
2020-03-20 12:15:00,11.38,11.4,11.14,11.19,222083.0,8.5072,8.5222,8.3278,8.3652,222083.0
2020-03-20 12:20:00,11.19,11.29,11.08,11.1,203748.0,8.3652,8.44,8.283,8.2979,203748.0
2020-03-20 12:25:00,11.1,11.16,11.03,11.1,143364.0,8.2979,8.3428,8.2456,8.2979,143364.0
2020-03-20 12:30:00,11.09,11.46,11.09,11.41,255329.0,8.2904,8.567,8.2904,8.5297,255329.0
2020-03-20 12:35:00,11.42,11.42,11.07,11.16,233458.0,8.5371,8.5371,8.2755,8.3428,233458.0
2020-03-20 12:40:00,11.16,11.35,11.13,11.24,160169.0,8.3428,8.4848,8.3203,8.4026,160169.0
2020-03-20 12:45:00,11.24,11.39,11.18,11.29,197547.0,8.4026,8.5147,8.3577,8.44,197547.0
2020-03-20 12:50:00,11.29,11.48,11.28,11.45,153358.0,8.44,8.582,8.4325,8.5596,153358.0
2020-03-20 12:55:00,11.45,11.5,11.3,11.33,113562.0,8.5596,8.5969,8.4474,8.4699,113562.0
2020-03-20 13:00:00,11.32,11.61,11.29,11.39,122578.0,8.4624,8.6792,8.44,8.5147,122578.0
2020-03-20 13:05:00,11.39,11.53,11.35,11.5,81181.0,8.5147,8.6194,8.4848,8.5969,81181.0
2020-03-20 13:10:00,11.49,11.56,11.28,11.31,112324.0,8.5895,8.6418,8.4325,8.4549,112324.0
2020-03-20 13:15:00,11.31,11.44,11.31,11.38,135464.0,8.4549,8.5521,8.4549,8.5072,135464.0
2020-03-20 13:20:00,11.38,11.43,11.28,11.29,109949.0,8.5072,8.5446,8.4325,8.44,109949.0
2020-03-20 13:25:00,11.29,11.47,11.22,11.41,168639.0,8.44,8.5745,8.3876,8.5297,168639.0
2020-03-20 13:30:00,11.42,11.54,11.41,11.54,113116.0,8.5371,8.6268,8.5297,8.6268,113116.0
2020-03-20 13:35:00,11.54,11.63,11.43,11.61,161999.0,8.6268,8.6941,8.5446,8.6792,161999.0
2020-03-20 13:40:00,11.62,11.65,11.47,11.59,125814.0,8.6867,8.7091,8.5745,8.6642,125814.0
2020-03-20 13:45:00,11.59,11.69,11.53,11.53,140613.0,8.6642,8.739,8.6194,8.6194,140613.0
2020-03-20 13:50:00,11.51,11.69,11.51,11.62,112662.0,8.6044,8.739,8.6044,8.6867,112662.0
2020-03-20 13:55:00,11.63,11.79,11.62,11.79,146852.0,8.6941,8.8137,8.6867,8.8137,146852.0
2020-03-20 14:00:00,11.79,11.81,11.67,11.78,180817.0,8.8137,8.8287,8.724,8.8063,180817.0
2020-03-20 14:05:00,11.78,11.87,11.74,11.78,130145.0,8.8063,8.8735,8.7764,8.8063,130145.0
2020-03-20 14:10:00,11.79,11.8,11.66,11.7,142013.0,8.8137,8.8212,8.7166,8.7465,142013.0
2020-03-20 14:15:00,11.71,11.71,11.55,11.67,187413.0,8.7539,8.7539,8.6343,8.724,187413.0
2020-03-20 14:20:00,11.67,11.73,11.59,11.61,173019.0,8.724,8.7689,8.6642,8.6792,173019.0
2020-03-20 14:25:00,11.62,11.63,11.54,11.63,186703.0,8.6867,8.6941,8.6268,8.6941,186703.0
2020-03-20 14:30:00,11.63,11.73,11.48,11.48,172481.0,8.6941,8.7689,8.582,8.582,172481.0
2020-03-20 14:35:00,11.48,11.64,11.37,11.42,172994.0,8.582,8.7016,8.4998,8.5371,172994.0
2020-03-20 14:40:00,11.42,11.44,11.26,11.32,183454.0,8.5371,8.5521,8.4175,8.4624,183454.0
2020-03-20 14:45:00,11.32,11.49,11.26,11.27,191330.0,8.4624,8.5895,8.4175,8.425,191330.0
2020-03-20 14:50:00,11.27,11.48,11.17,11.18,186582.0,8.425,8.582,8.3502,8.3577,186582.0
2020-03-20 14:55:00,11.18,11.24,11.08,11.18,226772.0,8.3577,8.4026,8.283,8.3577,226772.0
2020-03-20 15:00:00,11.2,11.24,11.1,11.15,317817.0,8.3727,8.4026,8.2979,8.3353,317817.0
2020-03-20 15:05:00,11.15,11.24,11.11,11.16,155071.0,8.3353,8.4026,8.3054,8.3428,155071.0
2020-03-20 15:10:00,11.16,11.19,11.1,11.15,241388.0,8.3428,8.3652,8.2979,8.3353,241388.0
2020-03-20 15:15:00,11.14,11.2,11.0,11.02,187368.0,8.3278,8.3727,8.2232,8.2381,187368.0
2020-03-20 15:20:00,11.02,11.23,11.02,11.21,245962.0,8.2381,8.3951,8.2381,8.3802,245962.0
2020-03-20 15:25:00,11.22,11.41,11.2,11.36,450970.0,8.3876,8.5297,8.3727,8.4923,450970.0
2020-03-20 15:30:00,11.36,11.56,11.35,11.55,404313.0,8.4923,8.6418,8.4848,8.6343,404313.0
2020-03-20 15:35:00,11.55,11.58,11.45,11.51,377416.0,8.6343,8.6567,8.5596,8.6044,377416.0
2020-03-20 15:40:00,11.51,11.56,11.44,11.46,377124.0,8.6044,8.6418,8.5521,8.567,377124.0
2020-03-20 15:45:00,11.46,11.64,11.45,11.47,709446.0,8.567,8.7016,8.5596,8.5745,709446.0
2020-03-20 15:50:00,11.47,11.57,11.45,11.54,817882.0,8.5745,8.6493,8.5596,8.6268,817882.0
2020-03-20 15:55:00,11.54,11.67,11.5,11.53,1528121.0,8.6268,8.724,8.5969,8.6194,1528121.0
2020-03-23 09:30:00,11.41,11.75,11.25,11.59,384818.0,8.5297,8.7838,8.4101,8.6642,384818.0
2020-03-23 09:35:00,11.59,11.76,11.11,11.26,306896.0,8.6642,8.7913,8.3054,8.4175,306896.0
2020-03-23 09:40:00,11.26,11.39,11.06,11.14,211543.0,8.4175,8.5147,8.268,8.3278,211543.0
2020-03-23 09:45:00,11.16,11.36,11.05,11.11,223019.0,8.3428,8.4923,8.2605,8.3054,223019.0
2020-03-23 09:50:00,11.1,11.36,11.0,11.24,165721.0,8.2979,8.4923,8.2232,8.4026,165721.0
2020-03-23 09:55:00,11.25,11.51,11.23,11.48,206166.0,8.4101,8.6044,8.3951,8.582,206166.0
2020-03-23 10:00:00,11.48,11.57,11.04,11.24,508970.0,8.582,8.6493,8.2531,8.4026,508970.0
2020-03-23 10:05:00,11.24,11.49,11.23,11.34,191840.0,8.4026,8.5895,8.3951,8.4773,191840.0
2020-03-23 10:10:00,11.36,11.57,11.36,11.51,161207.0,8.4923,8.6493,8.4923,8.6044,161207.0
2020-03-23 10:15:00,11.52,11.55,11.16,11.19,139265.0,8.6119,8.6343,8.3428,8.3652,139265.0
2020-03-23 10:20:00,11.19,11.34,11.15,11.33,138463.0,8.3652,8.4773,8.3353,8.4699,138463.0
2020-03-23 10:25:00,11.34,11.51,11.26,11.41,167047.0,8.4773,8.6044,8.4175,8.5297,167047.0
2020-03-23 10:30:00,11.39,11.52,11.18,11.23,300264.0,8.5147,8.6119,8.3577,8.3951,300264.0
2020-03-23 10:35:00,11.22,11.23,11.04,11.13,264480.0,8.3876,8.3951,8.2531,8.3203,264480.0
2020-03-23 10:40:00,11.13,11.48,11.13,11.31,167811.0,8.3203,8.582,8.3203,8.4549,167811.0
2020-03-23 10:45:00,11.31,11.34,11.1,11.26,197703.0,8.4549,8.4773,8.2979,8.4175,197703.0
2020-03-23 10:50:00,11.26,11.51,11.17,11.38,180504.0,8.4175,8.6044,8.3502,8.5072,180504.0
2020-03-23 10:55:00,11.38,11.54,11.29,11.4,184830.0,8.5072,8.6268,8.44,8.5222,184830.0
2020-03-23 11:00:00,11.41,11.55,11.23,11.5,191582.0,8.5297,8.6343,8.3951,8.5969,191582.0
2020-03-23 11:05:00,11.51,11.51,11.2,11.32,146041.0,8.6044,8.6044,8.3727,8.4624,146041.0
2020-03-23 11:10:00,11.32,11.43,11.15,11.2,248407.0,8.4624,8.5446,8.3353,8.3727,248407.0
2020-03-23 11:15:00,11.19,11.23,11.09,11.16,128646.0,8.3652,8.3951,8.2904,8.3428,128646.0
2020-03-23 11:20:00,11.17,11.27,11.11,11.19,159087.0,8.3502,8.425,8.3054,8.3652,159087.0
2020-03-23 11:25:00,11.2,11.22,11.1,11.11,141767.0,8.3727,8.3876,8.2979,8.3054,141767.0
2020-03-23 11:30:00,11.11,11.23,11.06,11.11,138772.0,8.3054,8.3951,8.268,8.3054,138772.0
2020-03-23 11:35:00,11.09,11.18,11.04,11.06,114807.0,8.2904,8.3577,8.2531,8.268,114807.0
2020-03-23 11:40:00,11.06,11.19,11.04,11.1,251283.0,8.268,8.3652,8.2531,8.2979,251283.0
2020-03-23 11:45:00,11.12,11.19,11.05,11.11,237687.0,8.3129,8.3652,8.2605,8.3054,237687.0
2020-03-23 11:50:00,11.1,11.18,11.05,11.07,189676.0,8.2979,8.3577,8.2605,8.2755,189676.0
2020-03-23 11:55:00,11.08,11.17,11.03,11.12,160021.0,8.283,8.3502,8.2456,8.3129,160021.0
2020-03-23 12:00:00,11.11,11.27,11.07,11.21,143385.0,8.3054,8.425,8.2755,8.3802,143385.0
2020-03-23 12:05:00,11.2,11.3,11.09,11.12,139939.0,8.3727,8.4474,8.2904,8.3129,139939.0
2020-03-23 12:10:00,11.12,11.24,11.08,11.12,99650.0,8.3129,8.4026,8.283,8.3129,99650.0
2020-03-23 12:15:00,11.13,11.4,11.09,11.2,159451.0,8.3203,8.5222,8.2904,8.3727,159451.0
2020-03-23 12:20:00,11.21,11.39,11.21,11.34,210837.0,8.3802,8.5147,8.3802,8.4773,210837.0
2020-03-23 12:25:00,11.34,11.43,11.28,11.36,190397.0,8.4773,8.5446,8.4325,8.4923,190397.0
2020-03-23 12:30:00,11.37,11.38,11.28,11.37,154855.0,8.4998,8.5072,8.4325,8.4998,154855.0
2020-03-23 12:35:00,11.37,11.45,11.25,11.37,159642.0,8.4998,8.5596,8.4101,8.4998,159642.0
2020-03-23 12:40:00,11.37,11.53,11.34,11.5,149014.0,8.4998,8.6194,8.4773,8.5969,149014.0
2020-03-23 12:45:00,11.5,11.57,11.4,11.48,133956.0,8.5969,8.6493,8.5222,8.582,133956.0
2020-03-23 12:50:00,11.49,11.53,11.39,11.41,108070.0,8.5895,8.6194,8.5147,8.5297,108070.0
2020-03-23 12:55:00,11.42,11.56,11.4,11.44,106352.0,8.5371,8.6418,8.5222,8.5521,106352.0
2020-03-23 13:00:00,11.44,11.46,11.31,11.32,111595.0,8.5521,8.567,8.4549,8.4624,111595.0
2020-03-23 13:05:00,11.32,11.42,11.26,11.35,122623.0,8.4624,8.5371,8.4175,8.4848,122623.0
2020-03-23 13:10:00,11.39,11.56,11.36,11.51,95298.0,8.5147,8.6418,8.4923,8.6044,95298.0
2020-03-23 13:15:00,11.51,11.53,11.4,11.48,290919.0,8.6044,8.6194,8.5222,8.582,290919.0
2020-03-23 13:20:00,11.49,11.5,11.35,11.41,152943.0,8.5895,8.5969,8.4848,8.5297,152943.0
2020-03-23 13:25:00,11.4,11.45,11.35,11.39,147917.0,8.5222,8.5596,8.4848,8.5147,147917.0
2020-03-23 13:30:00,11.38,11.47,11.34,11.39,193695.0,8.5072,8.5745,8.4773,8.5147,193695.0
2020-03-23 13:35:00,11.39,11.44,11.29,11.37,186207.0,8.5147,8.5521,8.44,8.4998,186207.0
2020-03-23 13:40:00,11.37,11.46,11.33,11.37,195886.0,8.4998,8.567,8.4699,8.4998,195886.0
2020-03-23 13:45:00,11.38,11.51,11.37,11.48,198087.0,8.5072,8.6044,8.4998,8.582,198087.0
2020-03-23 13:50:00,11.49,11.51,11.37,11.39,148556.0,8.5895,8.6044,8.4998,8.5147,148556.0
2020-03-23 13:55:00,11.38,11.39,11.13,11.29,194190.0,8.5072,8.5147,8.3203,8.44,194190.0
2020-03-23 14:00:00,11.3,11.31,11.09,11.19,157202.0,8.4474,8.4549,8.2904,8.3652,157202.0
2020-03-23 14:05:00,11.19,11.29,11.15,11.15,178666.0,8.3652,8.44,8.3353,8.3353,178666.0
2020-03-23 14:10:00,11.16,11.29,11.14,11.2,210935.0,8.3428,8.44,8.3278,8.3727,210935.0
2020-03-23 14:15:00,11.21,11.37,11.18,11.2,148707.0,8.3802,8.4998,8.3577,8.3727,148707.0
2020-03-23 14:20:00,11.19,11.29,11.16,11.29,222276.0,8.3652,8.44,8.3428,8.44,222276.0
2020-03-23 14:25:00,11.28,11.53,11.2,11.45,201056.0,8.4325,8.6194,8.3727,8.5596,201056.0
2020-03-23 14:30:00,11.45,11.48,11.33,11.37,175977.0,8.5596,8.582,8.4699,8.4998,175977.0
2020-03-23 14:35:00,11.38,11.42,11.28,11.34,170306.0,8.5072,8.5371,8.4325,8.4773,170306.0
2020-03-23 14:40:00,11.34,11.44,11.31,11.37,229801.0,8.4773,8.5521,8.4549,8.4998,229801.0
2020-03-23 14:45:00,11.37,11.43,11.25,11.4,216901.0,8.4998,8.5446,8.4101,8.5222,216901.0
2020-03-23 14:50:00,11.41,11.42,11.26,11.31,259200.0,8.5297,8.5371,8.4175,8.4549,259200.0
2020-03-23 14:55:00,11.31,11.35,11.25,11.29,153796.0,8.4549,8.4848,8.4101,8.44,153796.0
2020-03-23 15:00:00,11.29,11.46,11.22,11.45,242923.0,8.44,8.567,8.3876,8.5596,242923.0
2020-03-23 15:05:00,11.45,11.49,11.34,11.35,171417.0,8.5596,8.5895,8.4773,8.4848,171417.0
2020-03-23 15:10:00,11.35,11.37,11.27,11.32,129586.0,8.4848,8.4998,8.425,8.4624,129586.0
2020-03-23 15:15:00,11.31,11.39,11.27,11.34,200506.0,8.4549,8.5147,8.425,8.4773,200506.0
2020-03-23 15:20:00,11.34,11.4,11.32,11.35,217415.0,8.4773,8.5222,8.4624,8.4848,217415.0
2020-03-23 15:25:00,11.35,11.41,11.28,11.29,342375.0,8.4848,8.5297,8.4325,8.44,342375.0
2020-03-23 15:30:00,11.29,11.33,11.2,11.21,280584.0,8.44,8.4699,8.3727,8.3802,280584.0
2020-03-23 15:35:00,11.21,11.28,11.15,11.22,253664.0,8.3802,8.4325,8.3353,8.3876,253664.0
2020-03-23 15:40:00,11.22,11.29,11.17,11.28,178546.0,8.3876,8.44,8.3502,8.4325,178546.0
2020-03-23 15:45:00,11.28,11.31,11.18,11.22,301884.0,8.4325,8.4549,8.3577,8.3876,301884.0
2020-03-23 15:50:00,11.22,11.31,11.18,11.29,403630.0,8.3876,8.4549,8.3577,8.44,403630.0
2020-03-23 15:55:00,11.3,11.36,11.12,11.14,919887.0,8.4474,8.4923,8.3129,8.3278,919887.0
2020-03-24 09:30:00,11.8,12.08,11.64,11.87,530779.0,8.8212,9.0305,8.7016,8.8735,530779.0
2020-03-24 09:35:00,11.84,11.9,11.59,11.78,263980.0,8.8511,8.896,8.6642,8.8063,263980.0
2020-03-24 09:40:00,11.76,11.81,11.62,11.68,214847.0,8.7913,8.8287,8.6867,8.7315,214847.0
2020-03-24 09:45:00,11.69,11.87,11.63,11.85,201758.0,8.739,8.8735,8.6941,8.8586,201758.0
2020-03-24 09:50:00,11.85,11.85,11.69,11.71,178707.0,8.8586,8.8586,8.739,8.7539,178707.0
2020-03-24 09:55:00,11.73,11.77,11.62,11.74,278848.0,8.7689,8.7988,8.6867,8.7764,278848.0
2020-03-24 10:00:00,11.73,11.8,11.64,11.75,290309.0,8.7689,8.8212,8.7016,8.7838,290309.0
2020-03-24 10:05:00,11.74,11.91,11.74,11.85,217344.0,8.7764,8.9034,8.7764,8.8586,217344.0
2020-03-24 10:10:00,11.86,11.95,11.75,11.95,144157.0,8.8661,8.9333,8.7838,8.9333,144157.0
2020-03-24 10:15:00,11.95,12.07,11.9,12.0,285124.0,8.9333,9.0231,8.896,8.9707,285124.0
2020-03-24 10:20:00,11.99,12.08,11.98,12.03,263358.0,8.9632,9.0305,8.9558,8.9932,263358.0
2020-03-24 10:25:00,12.02,12.16,12.01,12.15,173826.0,8.9857,9.0903,8.9782,9.0829,173826.0
2020-03-24 10:30:00,12.14,12.16,12.06,12.07,257163.0,9.0754,9.0903,9.0156,9.0231,257163.0
2020-03-24 10:35:00,12.07,12.2,12.02,12.18,112161.0,9.0231,9.1202,8.9857,9.1053,112161.0
2020-03-24 10:40:00,12.17,12.22,12.0,12.05,166128.0,9.0978,9.1352,8.9707,9.0081,166128.0
2020-03-24 10:45:00,12.06,12.08,11.95,11.96,56638.0,9.0156,9.0305,8.9333,8.9408,56638.0
2020-03-24 10:50:00,11.96,12.04,11.81,11.93,83558.0,8.9408,9.0006,8.8287,8.9184,83558.0
2020-03-24 10:55:00,11.92,11.94,11.81,11.86,122680.0,8.9109,8.9259,8.8287,8.8661,122680.0
2020-03-24 11:00:00,11.88,11.99,11.78,11.82,155027.0,8.881,8.9632,8.8063,8.8362,155027.0
2020-03-24 11:05:00,11.84,11.9,11.74,11.8,224293.0,8.8511,8.896,8.7764,8.8212,224293.0
2020-03-24 11:10:00,11.79,11.91,11.78,11.88,70687.0,8.8137,8.9034,8.8063,8.881,70687.0
2020-03-24 11:15:00,11.9,11.99,11.81,11.9,117097.0,8.896,8.9632,8.8287,8.896,117097.0
2020-03-24 11:20:00,11.9,11.95,11.86,11.92,60820.0,8.896,8.9333,8.8661,8.9109,60820.0
2020-03-24 11:25:00,11.92,12.07,11.92,12.01,117447.0,8.9109,9.0231,8.9109,8.9782,117447.0
2020-03-24 11:30:00,12.01,12.05,11.93,11.98,77243.0,8.9782,9.0081,8.9184,8.9558,77243.0
2020-03-24 11:35:00,11.98,12.05,11.97,12.0,110835.0,8.9558,9.0081,8.9483,8.9707,110835.0
2020-03-24 11:40:00,12.0,12.08,11.95,12.07,154285.0,8.9707,9.0305,8.9333,9.0231,154285.0
2020-03-24 11:45:00,12.06,12.09,11.96,11.98,85923.0,9.0156,9.038,8.9408,8.9558,85923.0
2020-03-24 11:50:00,11.99,12.02,11.95,11.96,61407.0,8.9632,8.9857,8.9333,8.9408,61407.0
2020-03-24 11:55:00,11.96,12.05,11.87,11.96,120579.0,8.9408,9.0081,8.8735,8.9408,120579.0
2020-03-24 12:00:00,11.97,11.98,11.88,11.93,168202.0,8.9483,8.9558,8.881,8.9184,168202.0
2020-03-24 12:05:00,11.94,12.06,11.89,12.02,106026.0,8.9259,9.0156,8.8885,8.9857,106026.0
2020-03-24 12:10:00,12.03,12.09,12.02,12.08,96043.0,8.9932,9.038,8.9857,9.0305,96043.0
2020-03-24 12:15:00,12.08,12.3,12.07,12.27,143275.0,9.0305,9.195,9.0231,9.1726,143275.0
2020-03-24 12:20:00,12.28,12.38,12.25,12.35,192747.0,9.18,9.2548,9.1576,9.2324,192747.0
2020-03-24 12:25:00,12.36,12.53,12.32,12.49,202894.0,9.2398,9.3669,9.2099,9.337,202894.0
2020-03-24 12:30:00,12.48,12.51,12.4,12.48,217348.0,9.3296,9.352,9.2697,9.3296,217348.0
2020-03-24 12:35:00,12.47,12.53,12.43,12.49,251180.0,9.3221,9.3669,9.2922,9.337,251180.0
2020-03-24 12:40:00,12.49,12.67,12.47,12.65,255549.0,9.337,9.4716,9.3221,9.4566,255549.0
2020-03-24 12:45:00,12.66,12.75,12.61,12.73,275017.0,9.4641,9.5314,9.4267,9.5164,275017.0
2020-03-24 12:50:00,12.72,12.75,12.7,12.72,194516.0,9.509,9.5314,9.494,9.509,194516.0
2020-03-24 12:55:00,12.73,12.73,12.62,12.63,238936.0,9.5164,9.5164,9.4342,9.4417,238936.0
2020-03-24 13:00:00,12.63,12.69,12.5,12.5,103627.0,9.4417,9.4865,9.3445,9.3445,103627.0
2020-03-24 13:05:00,12.5,12.51,12.33,12.34,74605.0,9.3445,9.352,9.2174,9.2249,74605.0
2020-03-24 13:10:00,12.33,12.61,12.32,12.54,115891.0,9.2174,9.4267,9.2099,9.3744,115891.0
2020-03-24 13:15:00,12.53,12.56,12.37,12.42,104720.0,9.3669,9.3894,9.2473,9.2847,104720.0
2020-03-24 13:20:00,12.44,12.44,12.28,12.33,72416.0,9.2997,9.2997,9.18,9.2174,72416.0
2020-03-24 13:25:00,12.33,12.46,12.29,12.36,133956.0,9.2174,9.3146,9.1875,9.2398,133956.0
2020-03-24 13:30:00,12.36,12.43,12.33,12.34,163082.0,9.2398,9.2922,9.2174,9.2249,163082.0
2020-03-24 13:35:00,12.34,12.42,12.33,12.36,202788.0,9.2249,9.2847,9.2174,9.2398,202788.0
2020-03-24 13:40:00,12.36,12.45,12.35,12.41,197998.0,9.2398,9.3071,9.2324,9.2772,197998.0
2020-03-24 13:45:00,12.4,12.44,12.36,12.37,149677.0,9.2697,9.2997,9.2398,9.2473,149677.0
2020-03-24 13:50:00,12.38,12.38,12.25,12.26,179294.0,9.2548,9.2548,9.1576,9.1651,179294.0
2020-03-24 13:55:00,12.26,12.29,12.18,12.22,82296.0,9.1651,9.1875,9.1053,9.1352,82296.0
2020-03-24 14:00:00,12.23,12.25,12.1,12.11,125205.0,9.1427,9.1576,9.0455,9.053,125205.0
2020-03-24 14:05:00,12.12,12.16,12.1,12.12,111756.0,9.0604,9.0903,9.0455,9.0604,111756.0
2020-03-24 14:10:00,12.12,12.17,12.08,12.11,123277.0,9.0604,9.0978,9.0305,9.053,123277.0
2020-03-24 14:15:00,12.1,12.25,12.08,12.16,171530.0,9.0455,9.1576,9.0305,9.0903,171530.0
2020-03-24 14:20:00,12.16,12.29,12.16,12.29,128555.0,9.0903,9.1875,9.0903,9.1875,128555.0
2020-03-24 14:25:00,12.29,12.29,12.21,12.26,127815.0,9.1875,9.1875,9.1277,9.1651,127815.0
2020-03-24 14:30:00,12.25,12.26,12.19,12.21,102439.0,9.1576,9.1651,9.1128,9.1277,102439.0
2020-03-24 14:35:00,12.21,12.3,12.21,12.27,144188.0,9.1277,9.195,9.1277,9.1726,144188.0
2020-03-24 14:40:00,12.28,12.31,12.23,12.27,55631.0,9.18,9.2025,9.1427,9.1726,55631.0
2020-03-24 14:45:00,12.28,12.3,12.21,12.22,126698.0,9.18,9.195,9.1277,9.1352,126698.0
2020-03-24 14:50:00,12.23,12.38,12.23,12.31,89616.0,9.1427,9.2548,9.1427,9.2025,89616.0
2020-03-24 14:55:00,12.32,12.44,12.29,12.43,102311.0,9.2099,9.2997,9.1875,9.2922,102311.0
2020-03-24 15:00:00,12.43,12.56,12.41,12.5,170706.0,9.2922,9.3894,9.2772,9.3445,170706.0
2020-03-24 15:05:00,12.49,12.54,12.45,12.53,100065.0,9.337,9.3744,9.3071,9.3669,100065.0
2020-03-24 15:10:00,12.53,12.64,12.4,12.63,205371.0,9.3669,9.4492,9.2697,9.4417,205371.0
2020-03-24 15:15:00,12.63,12.71,12.56,12.69,299783.0,9.4417,9.5015,9.3894,9.4865,299783.0
2020-03-24 15:20:00,12.69,12.82,12.68,12.77,234930.0,9.4865,9.5837,9.4791,9.5463,234930.0
2020-03-24 15:25:00,12.77,12.85,12.73,12.81,217667.0,9.5463,9.6062,9.5164,9.5762,217667.0
2020-03-24 15:30:00,12.8,12.88,12.77,12.79,281468.0,9.5688,9.6286,9.5463,9.5613,281468.0
2020-03-24 15:35:00,12.79,12.79,12.66,12.7,172235.0,9.5613,9.5613,9.4641,9.494,172235.0
2020-03-24 15:40:00,12.69,12.74,12.63,12.64,241401.0,9.4865,9.5239,9.4417,9.4492,241401.0
2020-03-24 15:45:00,12.64,12.7,12.56,12.59,336585.0,9.4492,9.494,9.3894,9.4118,336585.0
2020-03-24 15:50:00,12.59,12.82,12.58,12.78,593019.0,9.4118,9.5837,9.4043,9.5538,593019.0
2020-03-24 15:55:00,12.78,13.0,12.77,12.93,1230841.0,9.5538,9.7183,9.5463,9.666,1230841.0
2020-03-25 09:30:00,13.09,13.2,12.35,12.42,491648.0,9.7856,9.8678,9.2324,9.2847,491648.0
2020-03-25 09:35:00,12.41,13.03,12.33,12.97,465815.0,9.2772,9.7407,9.2174,9.6959,465815.0
2020-03-25 09:40:00,12.99,13.09,12.89,12.95,592660.0,9.7108,9.7856,9.6361,9.6809,592660.0
2020-03-25 09:45:00,12.94,12.96,12.62,12.69,232869.0,9.6734,9.6884,9.4342,9.4865,232869.0
2020-03-25 09:50:00,12.69,12.69,12.47,12.51,332772.0,9.4865,9.4865,9.3221,9.352,332772.0
2020-03-25 09:55:00,12.49,12.78,12.44,12.55,173911.0,9.337,9.5538,9.2997,9.3819,173911.0
2020-03-25 10:00:00,12.56,12.75,12.33,12.42,334453.0,9.3894,9.5314,9.2174,9.2847,334453.0
2020-03-25 10:05:00,12.44,12.72,12.36,12.72,140242.0,9.2997,9.509,9.2398,9.509,140242.0
2020-03-25 10:10:00,12.7,12.7,12.41,12.51,166355.0,9.494,9.494,9.2772,9.352,166355.0
2020-03-25 10:15:00,12.51,12.65,12.36,12.41,283503.0,9.352,9.4566,9.2398,9.2772,283503.0
2020-03-25 10:20:00,12.41,12.76,12.38,12.66,194177.0,9.2772,9.5389,9.2548,9.4641,194177.0
2020-03-25 10:25:00,12.65,12.76,12.59,12.6,265769.0,9.4566,9.5389,9.4118,9.4193,265769.0
2020-03-25 10:30:00,12.6,12.82,12.58,12.75,128359.0,9.4193,9.5837,9.4043,9.5314,128359.0
2020-03-25 10:35:00,12.75,12.76,12.57,12.7,151852.0,9.5314,9.5389,9.3968,9.494,151852.0
2020-03-25 10:40:00,12.69,12.83,12.63,12.79,155676.0,9.4865,9.5912,9.4417,9.5613,155676.0
2020-03-25 10:45:00,12.79,12.89,12.63,12.71,80360.0,9.5613,9.6361,9.4417,9.5015,80360.0
2020-03-25 10:50:00,12.73,12.86,12.7,12.77,124388.0,9.5164,9.6136,9.494,9.5463,124388.0
2020-03-25 10:55:00,12.77,13.02,12.76,12.98,132423.0,9.5463,9.7332,9.5389,9.7033,132423.0
2020-03-25 11:00:00,12.96,13.17,12.95,13.13,91741.0,9.6884,9.8454,9.6809,9.8155,91741.0
2020-03-25 11:05:00,13.12,13.12,12.98,13.05,102782.0,9.808,9.808,9.7033,9.7557,102782.0
2020-03-25 11:10:00,13.05,13.06,12.92,12.95,141091.0,9.7557,9.7631,9.6585,9.6809,141091.0
2020-03-25 11:15:00,12.94,13.02,12.86,12.93,184043.0,9.6734,9.7332,9.6136,9.666,184043.0
2020-03-25 11:20:00,12.92,13.01,12.88,12.98,104477.0,9.6585,9.7258,9.6286,9.7033,104477.0
2020-03-25 11:25:00,12.97,13.1,12.93,13.05,135107.0,9.6959,9.793,9.666,9.7557,135107.0
2020-03-25 11:30:00,13.05,13.19,13.0,13.15,148131.0,9.7557,9.8603,9.7183,9.8304,148131.0
2020-03-25 11:35:00,13.16,13.37,13.13,13.31,224800.0,9.8379,9.9949,9.8155,9.95,224800.0
2020-03-25 11:40:00,13.3,13.36,13.18,13.24,114702.0,9.9426,9.9874,9.8528,9.8977,114702.0
2020-03-25 11:45:00,13.25,13.26,13.12,13.19,133186.0,9.9052,9.9127,9.808,9.8603,133186.0
2020-03-25 11:50:00,13.2,13.24,13.14,13.22,132518.0,9.8678,9.8977,9.8229,9.8827,132518.0
2020-03-25 11:55:00,13.22,13.29,13.17,13.21,91931.0,9.8827,9.9351,9.8454,9.8753,91931.0
2020-03-25 12:00:00,13.21,13.43,13.19,13.41,126300.0,9.8753,10.0397,9.8603,10.0248,126300.0
2020-03-25 12:05:00,13.41,13.48,13.32,13.39,139951.0,10.0248,10.0771,9.9575,10.0098,139951.0
2020-03-25 12:10:00,13.39,13.58,13.38,13.55,211172.0,10.0098,10.1519,10.0024,10.1294,211172.0
2020-03-25 12:15:00,13.56,13.65,13.52,13.54,185730.0,10.1369,10.2042,10.107,10.122,185730.0
2020-03-25 12:20:00,13.54,13.75,13.54,13.7,203693.0,10.122,10.279,10.122,10.2416,203693.0
2020-03-25 12:25:00,13.71,13.79,13.64,13.7,194452.0,10.2491,10.3089,10.1967,10.2416,194452.0
2020-03-25 12:30:00,13.69,13.73,13.59,13.7,106292.0,10.2341,10.264,10.1593,10.2416,106292.0
2020-03-25 12:35:00,13.68,13.87,13.63,13.87,197319.0,10.2266,10.3687,10.1892,10.3687,197319.0
2020-03-25 12:40:00,13.87,13.99,13.81,13.85,195001.0,10.3687,10.4584,10.3238,10.3537,195001.0
2020-03-25 12:45:00,13.86,13.99,13.83,13.93,128133.0,10.3612,10.4584,10.3388,10.4135,128133.0
2020-03-25 12:50:00,13.93,13.98,13.76,13.83,123478.0,10.4135,10.4509,10.2864,10.3388,123478.0
2020-03-25 12:55:00,13.82,13.85,13.6,13.71,208084.0,10.3313,10.3537,10.1668,10.2491,208084.0
2020-03-25 13:00:00,13.72,13.87,13.68,13.77,194373.0,10.2565,10.3687,10.2266,10.2939,194373.0
2020-03-25 13:05:00,13.77,13.87,13.77,13.86,93596.0,10.2939,10.3687,10.2939,10.3612,93596.0
2020-03-25 13:10:00,13.87,13.95,13.78,13.93,129070.0,10.3687,10.4285,10.3014,10.4135,129070.0
2020-03-25 13:15:00,13.93,14.05,13.91,14.03,169961.0,10.4135,10.5032,10.3986,10.4883,169961.0
2020-03-25 13:20:00,14.04,14.19,14.0,14.19,149812.0,10.4957,10.6079,10.4658,10.6079,149812.0
2020-03-25 13:25:00,14.18,14.19,14.07,14.14,153705.0,10.6004,10.6079,10.5182,10.5705,153705.0
2020-03-25 13:30:00,14.13,14.13,14.02,14.08,97884.0,10.563,10.563,10.4808,10.5257,97884.0
2020-03-25 13:35:00,14.08,14.17,14.04,14.09,107396.0,10.5257,10.5929,10.4957,10.5331,107396.0
2020-03-25 13:40:00,14.09,14.22,14.07,14.19,91036.0,10.5331,10.6303,10.5182,10.6079,91036.0
2020-03-25 13:45:00,14.19,14.26,14.15,14.18,198732.0,10.6079,10.6602,10.578,10.6004,198732.0
2020-03-25 13:50:00,14.18,14.18,14.02,14.04,117968.0,10.6004,10.6004,10.4808,10.4957,117968.0
2020-03-25 13:55:00,14.04,14.05,13.8,13.85,216569.0,10.4957,10.5032,10.3163,10.3537,216569.0
2020-03-25 14:00:00,13.86,13.9,13.55,13.61,436927.0,10.3612,10.3911,10.1294,10.1743,436927.0
2020-03-25 14:05:00,13.61,13.63,13.34,13.41,318889.0,10.1743,10.1892,9.9725,10.0248,318889.0
2020-03-25 14:10:00,13.41,13.67,13.32,13.64,311305.0,10.0248,10.2192,9.9575,10.1967,311305.0
2020-03-25 14:15:00,13.65,13.72,13.6,13.69,129219.0,10.2042,10.2565,10.1668,10.2341,129219.0
2020-03-25 14:20:00,13.69,13.82,13.69,13.74,139823.0,10.2341,10.3313,10.2341,10.2715,139823.0
2020-03-25 14:25:00,13.75,13.78,13.63,13.7,123873.0,10.279,10.3014,10.1892,10.2416,123873.0
2020-03-25 14:30:00,13.7,13.73,13.5,13.52,178873.0,10.2416,10.264,10.0921,10.107,178873.0
2020-03-25 14:35:00,13.52,13.58,13.5,13.53,111143.0,10.107,10.1519,10.0921,10.1145,111143.0
2020-03-25 14:40:00,13.52,13.55,13.42,13.53,171881.0,10.107,10.1294,10.0323,10.1145,171881.0
2020-03-25 14:45:00,13.54,13.62,13.51,13.56,197931.0,10.122,10.1818,10.0995,10.1369,197931.0
2020-03-25 14:50:00,13.56,13.58,13.45,13.48,135367.0,10.1369,10.1519,10.0547,10.0771,135367.0
2020-03-25 14:55:00,13.48,13.59,13.45,13.5,205590.0,10.0771,10.1593,10.0547,10.0921,205590.0
2020-03-25 15:00:00,13.5,13.61,13.46,13.58,180639.0,10.0921,10.1743,10.0622,10.1519,180639.0
2020-03-25 15:05:00,13.58,13.6,13.49,13.53,160846.0,10.1519,10.1668,10.0846,10.1145,160846.0
2020-03-25 15:10:00,13.53,13.54,13.42,13.49,162700.0,10.1145,10.122,10.0323,10.0846,162700.0
2020-03-25 15:15:00,13.49,13.56,13.48,13.54,122062.0,10.0846,10.1369,10.0771,10.122,122062.0
2020-03-25 15:20:00,13.54,13.62,13.52,13.6,154544.0,10.122,10.1818,10.107,10.1668,154544.0
2020-03-25 15:25:00,13.6,13.65,13.46,13.47,213703.0,10.1668,10.2042,10.0622,10.0696,213703.0
2020-03-25 15:30:00,13.48,13.67,13.48,13.66,232221.0,10.0771,10.2192,10.0771,10.2117,232221.0
2020-03-25 15:35:00,13.66,13.8,13.65,13.74,306563.0,10.2117,10.3163,10.2042,10.2715,306563.0
2020-03-25 15:40:00,13.74,13.85,13.65,13.69,390329.0,10.2715,10.3537,10.2042,10.2341,390329.0
2020-03-25 15:45:00,13.68,13.7,13.55,13.57,409365.0,10.2266,10.2416,10.1294,10.1444,409365.0
2020-03-25 15:50:00,13.56,13.58,13.31,13.44,863910.0,10.1369,10.1519,9.95,10.0472,863910.0
2020-03-25 15:55:00,13.43,13.48,13.34,13.4,960195.0,10.0397,10.0771,9.9725,10.0173,960195.0
2020-03-26 09:30:00,13.64,13.98,13.01,13.62,365638.0,10.1967,10.4509,9.7258,10.1818,365638.0
2020-03-26 09:35:00,13.63,13.85,13.32,13.33,350073.0,10.1892,10.3537,9.9575,9.965,350073.0
2020-03-26 09:40:00,13.33,13.44,13.17,13.24,524984.0,9.965,10.0472,9.8454,9.8977,524984.0
2020-03-26 09:45:00,13.24,13.53,13.02,13.29,490501.0,9.8977,10.1145,9.7332,9.9351,490501.0
2020-03-26 09:50:00,13.28,13.65,13.16,13.63,222876.0,9.9276,10.2042,9.8379,10.1892,222876.0
2020-03-26 09:55:00,13.63,13.91,13.59,13.74,188005.0,10.1892,10.3986,10.1593,10.2715,188005.0
2020-03-26 10:00:00,13.71,13.81,13.41,13.65,80003.0,10.2491,10.3238,10.0248,10.2042,80003.0
2020-03-26 10:05:00,13.66,13.97,13.66,13.94,139925.0,10.2117,10.4434,10.2117,10.421,139925.0
2020-03-26 10:10:00,13.94,14.14,13.82,14.0,164394.0,10.421,10.5705,10.3313,10.4658,164394.0
2020-03-26 10:15:00,13.98,14.16,13.91,14.09,125961.0,10.4509,10.5855,10.3986,10.5331,125961.0
2020-03-26 10:20:00,14.1,14.2,14.07,14.11,114016.0,10.5406,10.6154,10.5182,10.5481,114016.0
2020-03-26 10:25:00,14.11,14.22,14.04,14.17,191244.0,10.5481,10.6303,10.4957,10.5929,191244.0
2020-03-26 10:30:00,14.17,14.31,14.12,14.24,189696.0,10.5929,10.6976,10.5556,10.6453,189696.0
2020-03-26 10:35:00,14.24,14.27,14.08,14.13,133582.0,10.6453,10.6677,10.5257,10.563,133582.0
2020-03-26 10:40:00,14.13,14.24,14.01,14.2,154505.0,10.563,10.6453,10.4733,10.6154,154505.0
2020-03-26 10:45:00,14.2,14.26,14.1,14.22,171539.0,10.6154,10.6602,10.5406,10.6303,171539.0
2020-03-26 10:50:00,14.22,14.3,14.12,14.21,100142.0,10.6303,10.6901,10.5556,10.6228,100142.0
2020-03-26 10:55:00,14.21,14.33,14.13,14.3,128854.0,10.6228,10.7125,10.563,10.6901,128854.0
2020-03-26 11:00:00,14.3,14.38,14.25,14.37,125463.0,10.6901,10.7499,10.6527,10.7424,125463.0
2020-03-26 11:05:00,14.38,14.4,14.19,14.26,85547.0,10.7499,10.7649,10.6079,10.6602,85547.0
2020-03-26 11:10:00,14.27,14.3,14.19,14.2,91021.0,10.6677,10.6901,10.6079,10.6154,91021.0
2020-03-26 11:15:00,14.19,14.28,14.1,14.28,63906.0,10.6079,10.6752,10.5406,10.6752,63906.0
2020-03-26 11:20:00,14.28,14.31,14.18,14.28,73247.0,10.6752,10.6976,10.6004,10.6752,73247.0
2020-03-26 11:25:00,14.28,14.47,14.27,14.44,84359.0,10.6752,10.8172,10.6677,10.7948,84359.0
2020-03-26 11:30:00,14.44,14.45,14.37,14.42,96481.0,10.7948,10.8022,10.7424,10.7798,96481.0
2020-03-26 11:35:00,14.42,14.55,14.38,14.52,109632.0,10.7798,10.877,10.7499,10.8546,109632.0
2020-03-26 11:40:00,14.52,14.72,14.52,14.63,146364.0,10.8546,11.0041,10.8546,10.9368,146364.0
2020-03-26 11:45:00,14.64,14.75,14.6,14.72,136569.0,10.9443,11.0265,10.9144,11.0041,136569.0
2020-03-26 11:50:00,14.72,14.81,14.68,14.77,148968.0,11.0041,11.0714,10.9742,11.0415,148968.0
2020-03-26 11:55:00,14.77,14.79,14.49,14.53,185802.0,11.0415,11.0564,10.8322,10.8621,185802.0
2020-03-26 12:00:00,14.53,14.6,14.48,14.6,72514.0,10.8621,10.9144,10.8247,10.9144,72514.0
2020-03-26 12:05:00,14.6,14.6,14.41,14.43,105948.0,10.9144,10.9144,10.7723,10.7873,105948.0
2020-03-26 12:10:00,14.43,14.5,14.35,14.4,91841.0,10.7873,10.8396,10.7275,10.7649,91841.0
2020-03-26 12:15:00,14.41,14.43,14.31,14.32,150355.0,10.7723,10.7873,10.6976,10.7051,150355.0
2020-03-26 12:20:00,14.32,14.51,14.26,14.46,208900.0,10.7051,10.8471,10.6602,10.8097,208900.0
2020-03-26 12:25:00,14.46,14.54,14.44,14.48,52990.0,10.8097,10.8695,10.7948,10.8247,52990.0
2020-03-26 12:30:00,14.48,14.59,14.47,14.58,56920.0,10.8247,10.9069,10.8172,10.8994,56920.0
2020-03-26 12:35:00,14.58,14.62,14.43,14.52,81606.0,10.8994,10.9293,10.7873,10.8546,81606.0
2020-03-26 12:40:00,14.53,14.56,14.45,14.5,147291.0,10.8621,10.8845,10.8022,10.8396,147291.0
2020-03-26 12:45:00,14.49,14.51,14.42,14.46,99655.0,10.8322,10.8471,10.7798,10.8097,99655.0
2020-03-26 12:50:00,14.46,14.52,14.44,14.45,60948.0,10.8097,10.8546,10.7948,10.8022,60948.0
2020-03-26 12:55:00,14.46,14.49,14.43,14.45,74952.0,10.8097,10.8322,10.7873,10.8022,74952.0
2020-03-26 13:00:00,14.45,14.57,14.42,14.47,69691.0,10.8022,10.892,10.7798,10.8172,69691.0
2020-03-26 13:05:00,14.47,14.52,14.28,14.32,99608.0,10.8172,10.8546,10.6752,10.7051,99608.0
2020-03-26 13:10:00,14.31,14.34,14.19,14.21,72059.0,10.6976,10.72,10.6079,10.6228,72059.0
2020-03-26 13:15:00,14.2,14.37,14.18,14.23,180149.0,10.6154,10.7424,10.6004,10.6378,180149.0
2020-03-26 13:20:00,14.24,14.27,13.99,14.03,255203.0,10.6453,10.6677,10.4584,10.4883,255203.0
2020-03-26 13:25:00,14.02,14.02,13.75,13.78,167344.0,10.4808,10.4808,10.279,10.3014,167344.0
2020-03-26 13:30:00,13.77,13.83,13.69,13.8,211608.0,10.2939,10.3388,10.2341,10.3163,211608.0
2020-03-26 13:35:00,13.8,13.87,13.61,13.76,240856.0,10.3163,10.3687,10.1743,10.2864,240856.0
2020-03-26 13:40:00,13.76,13.85,13.69,13.77,107026.0,10.2864,10.3537,10.2341,10.2939,107026.0
2020-03-26 13:45:00,13.77,13.77,13.66,13.72,101844.0,10.2939,10.2939,10.2117,10.2565,101844.0
2020-03-26 13:50:00,13.71,13.83,13.67,13.75,162912.0,10.2491,10.3388,10.2192,10.279,162912.0
2020-03-26 13:55:00,13.75,13.8,13.7,13.73,121357.0,10.279,10.3163,10.2416,10.264,121357.0
2020-03-26 14:00:00,13.73,13.74,13.58,13.61,81015.0,10.264,10.2715,10.1519,10.1743,81015.0
2020-03-26 14:05:00,13.61,13.62,13.46,13.48,132626.0,10.1743,10.1818,10.0622,10.0771,132626.0
2020-03-26 14:10:00,13.48,13.56,13.35,13.4,160378.0,10.0771,10.1369,9.9799,10.0173,160378.0
2020-03-26 14:15:00,13.4,13.6,13.38,13.51,104515.0,10.0173,10.1668,10.0024,10.0995,104515.0
2020-03-26 14:20:00,13.5,13.64,13.48,13.58,90616.0,10.0921,10.1967,10.0771,10.1519,90616.0
2020-03-26 14:25:00,13.58,13.66,13.54,13.58,106148.0,10.1519,10.2117,10.122,10.1519,106148.0
2020-03-26 14:30:00,13.59,13.71,13.59,13.63,128972.0,10.1593,10.2491,10.1593,10.1892,128972.0
2020-03-26 14:35:00,13.63,13.84,13.6,13.73,177570.0,10.1892,10.3462,10.1668,10.264,177570.0
2020-03-26 14:40:00,13.74,13.79,13.68,13.68,104922.0,10.2715,10.3089,10.2266,10.2266,104922.0
2020-03-26 14:45:00,13.69,13.78,13.69,13.73,83301.0,10.2341,10.3014,10.2341,10.264,83301.0
2020-03-26 14:50:00,13.74,13.82,13.71,13.79,85267.0,10.2715,10.3313,10.2491,10.3089,85267.0
2020-03-26 14:55:00,13.79,13.92,13.75,13.86,142194.0,10.3089,10.406,10.279,10.3612,142194.0
2020-03-26 15:00:00,13.87,13.89,13.81,13.88,128480.0,10.3687,10.3836,10.3238,10.3761,128480.0
2020-03-26 15:05:00,13.89,13.92,13.79,13.9,180878.0,10.3836,10.406,10.3089,10.3911,180878.0
2020-03-26 15:10:00,13.9,13.92,13.82,13.83,104110.0,10.3911,10.406,10.3313,10.3388,104110.0
2020-03-26 15:15:00,13.84,13.97,13.8,13.94,171829.0,10.3462,10.4434,10.3163,10.421,171829.0
2020-03-26 15:20:00,13.93,14.04,13.9,14.0,262738.0,10.4135,10.4957,10.3911,10.4658,262738.0
2020-03-26 15:25:00,14.01,14.15,13.95,14.12,219962.0,10.4733,10.578,10.4285,10.5556,219962.0
2020-03-26 15:30:00,14.12,14.2,14.04,14.1,269120.0,10.5556,10.6154,10.4957,10.5406,269120.0
2020-03-26 15:35:00,14.11,14.12,13.92,14.0,322596.0,10.5481,10.5556,10.406,10.4658,322596.0
2020-03-26 15:40:00,14.01,14.08,13.95,13.96,210914.0,10.4733,10.5257,10.4285,10.4359,210914.0
2020-03-26 15:45:00,13.96,14.03,13.86,13.98,282906.0,10.4359,10.4883,10.3612,10.4509,282906.0
2020-03-26 15:50:00,13.98,14.34,13.97,14.21,575276.0,10.4509,10.72,10.4434,10.6228,575276.0
2020-03-26 15:55:00,14.21,14.31,14.15,14.22,896466.0,10.6228,10.6976,10.578,10.6303,896466.0
2020-03-27 09:30:00,13.5,13.76,12.89,13.09,920727.0,10.0921,10.2864,9.6361,9.7856,920727.0
2020-03-27 09:35:00,13.07,13.33,12.95,13.09,305458.0,9.7706,9.965,9.6809,9.7856,305458.0
2020-03-27 09:40:00,13.07,13.39,13.02,13.36,174339.0,9.7706,10.0098,9.7332,9.9874,174339.0
2020-03-27 09:45:00,13.37,13.53,13.26,13.44,166413.0,9.9949,10.1145,9.9127,10.0472,166413.0
2020-03-27 09:50:00,13.44,13.58,13.3,13.31,250160.0,10.0472,10.1519,9.9426,9.95,250160.0
2020-03-27 09:55:00,13.31,13.52,13.16,13.41,173559.0,9.95,10.107,9.8379,10.0248,173559.0
2020-03-27 10:00:00,13.39,13.5,13.28,13.42,95143.0,10.0098,10.0921,9.9276,10.0323,95143.0
2020-03-27 10:05:00,13.42,13.76,13.38,13.72,338561.0,10.0323,10.2864,10.0024,10.2565,338561.0
2020-03-27 10:10:00,13.73,14.19,13.61,14.15,395844.0,10.264,10.6079,10.1743,10.578,395844.0
2020-03-27 10:15:00,14.15,14.15,13.74,13.93,176856.0,10.578,10.578,10.2715,10.4135,176856.0
2020-03-27 10:20:00,13.96,13.96,13.67,13.83,177251.0,10.4359,10.4359,10.2192,10.3388,177251.0
2020-03-27 10:25:00,13.83,13.98,13.81,13.9,111796.0,10.3388,10.4509,10.3238,10.3911,111796.0
2020-03-27 10:30:00,13.91,13.99,13.85,13.96,123192.0,10.3986,10.4584,10.3537,10.4359,123192.0
2020-03-27 10:35:00,13.97,14.08,13.87,14.0,101697.0,10.4434,10.5257,10.3687,10.4658,101697.0
2020-03-27 10:40:00,14.0,14.05,13.91,13.96,118076.0,10.4658,10.5032,10.3986,10.4359,118076.0
2020-03-27 10:45:00,13.96,13.98,13.91,13.92,84664.0,10.4359,10.4509,10.3986,10.406,84664.0
2020-03-27 10:50:00,13.93,14.0,13.87,13.99,91884.0,10.4135,10.4658,10.3687,10.4584,91884.0
2020-03-27 10:55:00,14.0,14.0,13.79,13.84,105066.0,10.4658,10.4658,10.3089,10.3462,105066.0
2020-03-27 11:00:00,13.85,14.02,13.85,13.99,96040.0,10.3537,10.4808,10.3537,10.4584,96040.0
2020-03-27 11:05:00,13.99,14.03,13.85,13.99,99042.0,10.4584,10.4883,10.3537,10.4584,99042.0
2020-03-27 11:10:00,13.98,14.0,13.84,13.85,83641.0,10.4509,10.4658,10.3462,10.3537,83641.0
2020-03-27 11:15:00,13.85,14.06,13.84,13.94,103183.0,10.3537,10.5107,10.3462,10.421,103183.0
2020-03-27 11:20:00,13.94,13.98,13.9,13.95,78928.0,10.421,10.4509,10.3911,10.4285,78928.0
2020-03-27 11:25:00,13.95,14.06,13.94,14.04,124487.0,10.4285,10.5107,10.421,10.4957,124487.0
2020-03-27 11:30:00,14.05,14.09,13.95,14.06,73845.0,10.5032,10.5331,10.4285,10.5107,73845.0
2020-03-27 11:35:00,14.06,14.08,14.0,14.05,97335.0,10.5107,10.5257,10.4658,10.5032,97335.0
2020-03-27 11:40:00,14.04,14.11,14.01,14.1,88840.0,10.4957,10.5481,10.4733,10.5406,88840.0
2020-03-27 11:45:00,14.1,14.15,14.07,14.09,132071.0,10.5406,10.578,10.5182,10.5331,132071.0
2020-03-27 11:50:00,14.1,14.18,14.1,14.13,103251.0,10.5406,10.6004,10.5406,10.563,103251.0
2020-03-27 11:55:00,14.13,14.15,13.95,14.01,144153.0,10.563,10.578,10.4285,10.4733,144153.0
2020-03-27 12:00:00,14.0,14.07,13.96,13.99,80460.0,10.4658,10.5182,10.4359,10.4584,80460.0
2020-03-27 12:05:00,14.0,14.03,13.95,14.0,107735.0,10.4658,10.4883,10.4285,10.4658,107735.0
2020-03-27 12:10:00,13.99,14.05,13.95,13.98,58769.0,10.4584,10.5032,10.4285,10.4509,58769.0
2020-03-27 12:15:00,13.99,14.19,13.97,14.13,175612.0,10.4584,10.6079,10.4434,10.563,175612.0
2020-03-27 12:20:00,14.13,14.13,14.04,14.09,97949.0,10.563,10.563,10.4957,10.5331,97949.0
2020-03-27 12:25:00,14.09,14.15,14.05,14.11,82477.0,10.5331,10.578,10.5032,10.5481,82477.0
2020-03-27 12:30:00,14.1,14.27,14.07,14.21,78645.0,10.5406,10.6677,10.5182,10.6228,78645.0
2020-03-27 12:35:00,14.21,14.3,14.2,14.24,90400.0,10.6228,10.6901,10.6154,10.6453,90400.0
2020-03-27 12:40:00,14.24,14.26,14.19,14.21,100830.0,10.6453,10.6602,10.6079,10.6228,100830.0
2020-03-27 12:45:00,14.22,14.24,14.19,14.2,75058.0,10.6303,10.6453,10.6079,10.6154,75058.0
2020-03-27 12:50:00,14.2,14.27,14.17,14.18,71470.0,10.6154,10.6677,10.5929,10.6004,71470.0
2020-03-27 12:55:00,14.18,14.22,14.17,14.22,108899.0,10.6004,10.6303,10.5929,10.6303,108899.0
2020-03-27 13:00:00,14.21,14.22,14.16,14.21,94418.0,10.6228,10.6303,10.5855,10.6228,94418.0
2020-03-27 13:05:00,14.21,14.23,14.12,14.15,100796.0,10.6228,10.6378,10.5556,10.578,100796.0
2020-03-27 13:10:00,14.15,14.19,14.11,14.16,89701.0,10.578,10.6079,10.5481,10.5855,89701.0
2020-03-27 13:15:00,14.16,14.17,14.1,14.11,64757.0,10.5855,10.5929,10.5406,10.5481,64757.0
2020-03-27 13:20:00,14.11,14.15,14.07,14.13,80197.0,10.5481,10.578,10.5182,10.563,80197.0
2020-03-27 13:25:00,14.14,14.19,14.07,14.08,130766.0,10.5705,10.6079,10.5182,10.5257,130766.0
2020-03-27 13:30:00,14.09,14.2,14.04,14.18,139691.0,10.5331,10.6154,10.4957,10.6004,139691.0
2020-03-27 13:35:00,14.18,14.4,14.13,14.4,269945.0,10.6004,10.7649,10.563,10.7649,269945.0
2020-03-27 13:40:00,14.39,14.42,14.28,14.3,184772.0,10.7574,10.7798,10.6752,10.6901,184772.0
2020-03-27 13:45:00,14.29,14.3,14.15,14.21,162989.0,10.6826,10.6901,10.578,10.6228,162989.0
2020-03-27 13:50:00,14.22,14.22,14.04,14.05,154019.0,10.6303,10.6303,10.4957,10.5032,154019.0
2020-03-27 13:55:00,14.05,14.18,14.05,14.16,169805.0,10.5032,10.6004,10.5032,10.5855,169805.0
2020-03-27 14:00:00,14.17,14.22,14.13,14.17,214779.0,10.5929,10.6303,10.563,10.5929,214779.0
2020-03-27 14:05:00,14.17,14.19,14.13,14.14,131456.0,10.5929,10.6079,10.563,10.5705,131456.0
2020-03-27 14:10:00,14.14,14.15,13.96,14.0,457619.0,10.5705,10.578,10.4359,10.4658,457619.0
2020-03-27 14:15:00,14.0,14.04,13.97,13.99,95888.0,10.4658,10.4957,10.4434,10.4584,95888.0
2020-03-27 14:20:00,13.99,14.02,13.93,13.96,80192.0,10.4584,10.4808,10.4135,10.4359,80192.0
2020-03-27 14:25:00,13.96,14.11,13.94,14.1,188836.0,10.4359,10.5481,10.421,10.5406,188836.0
2020-03-27 14:30:00,14.1,14.13,14.06,14.11,187004.0,10.5406,10.563,10.5107,10.5481,187004.0
2020-03-27 14:35:00,14.1,14.25,14.08,14.15,235321.0,10.5406,10.6527,10.5257,10.578,235321.0
2020-03-27 14:40:00,14.16,14.24,14.14,14.22,157236.0,10.5855,10.6453,10.5705,10.6303,157236.0
2020-03-27 14:45:00,14.23,14.4,14.2,14.34,270150.0,10.6378,10.7649,10.6154,10.72,270150.0
2020-03-27 14:50:00,14.34,14.35,14.25,14.28,103862.0,10.72,10.7275,10.6527,10.6752,103862.0
2020-03-27 14:55:00,14.28,14.32,14.25,14.28,92668.0,10.6752,10.7051,10.6527,10.6752,92668.0
2020-03-27 15:00:00,14.28,14.33,14.26,14.32,104606.0,10.6752,10.7125,10.6602,10.7051,104606.0
2020-03-27 15:05:00,14.32,14.36,14.26,14.28,200255.0,10.7051,10.735,10.6602,10.6752,200255.0
2020-03-27 15:10:00,14.29,14.3,14.26,14.29,150746.0,10.6826,10.6901,10.6602,10.6826,150746.0
2020-03-27 15:15:00,14.29,14.3,14.25,14.28,135940.0,10.6826,10.6901,10.6527,10.6752,135940.0
2020-03-27 15:20:00,14.28,14.43,14.26,14.43,199266.0,10.6752,10.7873,10.6602,10.7873,199266.0
2020-03-27 15:25:00,14.43,14.6,14.41,14.51,239798.0,10.7873,10.9144,10.7723,10.8471,239798.0
2020-03-27 15:30:00,14.51,14.6,14.31,14.32,316057.0,10.8471,10.9144,10.6976,10.7051,316057.0
2020-03-27 15:35:00,14.32,14.41,14.12,14.13,336262.0,10.7051,10.7723,10.5556,10.563,336262.0
2020-03-27 15:40:00,14.13,14.21,13.93,14.01,486009.0,10.563,10.6228,10.4135,10.4733,486009.0
2020-03-27 15:45:00,14.0,14.12,13.87,14.02,427257.0,10.4658,10.5556,10.3687,10.4808,427257.0
2020-03-27 15:50:00,14.01,14.02,13.71,13.84,849160.0,10.4733,10.4808,10.2491,10.3462,849160.0
2020-03-27 15:55:00,13.85,13.99,13.76,13.92,1098002.0,10.3537,10.4584,10.2864,10.406,1098002.0
2020-03-30 09:30:00,13.75,13.87,13.57,13.62,660877.0,10.279,10.3687,10.1444,10.1818,660877.0
2020-03-30 09:35:00,13.65,13.68,13.32,13.49,363668.0,10.2042,10.2266,9.9575,10.0846,363668.0
2020-03-30 09:40:00,13.51,13.51,13.04,13.08,176879.0,10.0995,10.0995,9.7482,9.7781,176879.0
2020-03-30 09:45:00,13.08,13.23,12.94,13.09,225149.0,9.7781,9.8902,9.6734,9.7856,225149.0
2020-03-30 09:50:00,13.09,13.41,13.09,13.33,219927.0,9.7856,10.0248,9.7856,9.965,219927.0
2020-03-30 09:55:00,13.32,13.51,13.26,13.39,241752.0,9.9575,10.0995,9.9127,10.0098,241752.0
2020-03-30 10:00:00,13.38,13.7,13.35,13.64,385037.0,10.0024,10.2416,9.9799,10.1967,385037.0
2020-03-30 10:05:00,13.65,13.68,13.49,13.61,398268.0,10.2042,10.2266,10.0846,10.1743,398268.0
2020-03-30 10:10:00,13.62,13.63,13.48,13.51,249715.0,10.1818,10.1892,10.0771,10.0995,249715.0
2020-03-30 10:15:00,13.51,13.57,13.19,13.34,386086.0,10.0995,10.1444,9.8603,9.9725,386086.0
2020-03-30 10:20:00,13.35,13.46,13.29,13.45,214108.0,9.9799,10.0622,9.9351,10.0547,214108.0
2020-03-30 10:25:00,13.45,13.49,13.36,13.43,151408.0,10.0547,10.0846,9.9874,10.0397,151408.0
2020-03-30 10:30:00,13.43,13.58,13.42,13.51,148621.0,10.0397,10.1519,10.0323,10.0995,148621.0
2020-03-30 10:35:00,13.52,13.64,13.51,13.59,143429.0,10.107,10.1967,10.0995,10.1593,143429.0
2020-03-30 10:40:00,13.6,13.69,13.55,13.64,147431.0,10.1668,10.2341,10.1294,10.1967,147431.0
2020-03-30 10:45:00,13.64,13.8,13.63,13.77,132640.0,10.1967,10.3163,10.1892,10.2939,132640.0
2020-03-30 10:50:00,13.77,13.81,13.69,13.79,122141.0,10.2939,10.3238,10.2341,10.3089,122141.0
2020-03-30 10:55:00,13.79,13.83,13.72,13.82,187905.0,10.3089,10.3388,10.2565,10.3313,187905.0
2020-03-30 11:00:00,13.81,13.85,13.75,13.76,118234.0,10.3238,10.3537,10.279,10.2864,118234.0
2020-03-30 11:05:00,13.76,13.86,13.72,13.8,165255.0,10.2864,10.3612,10.2565,10.3163,165255.0
2020-03-30 11:10:00,13.81,13.85,13.75,13.75,168977.0,10.3238,10.3537,10.279,10.279,168977.0
2020-03-30 11:15:00,13.75,14.02,13.74,13.98,279626.0,10.279,10.4808,10.2715,10.4509,279626.0
2020-03-30 11:20:00,13.97,14.04,13.89,13.98,140308.0,10.4434,10.4957,10.3836,10.4509,140308.0
2020-03-30 11:25:00,13.98,14.02,13.87,13.92,142040.0,10.4509,10.4808,10.3687,10.406,142040.0
2020-03-30 11:30:00,13.92,14.09,13.91,13.97,198118.0,10.406,10.5331,10.3986,10.4434,198118.0
2020-03-30 11:35:00,13.97,13.99,13.88,13.89,121879.0,10.4434,10.4584,10.3761,10.3836,121879.0
2020-03-30 11:40:00,13.89,13.95,13.88,13.93,218060.0,10.3836,10.4285,10.3761,10.4135,218060.0
2020-03-30 11:45:00,13.93,13.95,13.88,13.9,139383.0,10.4135,10.4285,10.3761,10.3911,139383.0
2020-03-30 11:50:00,13.9,13.92,13.8,13.84,125555.0,10.3911,10.406,10.3163,10.3462,125555.0
2020-03-30 11:55:00,13.84,13.89,13.82,13.84,62707.0,10.3462,10.3836,10.3313,10.3462,62707.0
2020-03-30 12:00:00,13.84,13.87,13.76,13.83,128220.0,10.3462,10.3687,10.2864,10.3388,128220.0
2020-03-30 12:05:00,13.83,13.84,13.69,13.73,104853.0,10.3388,10.3462,10.2341,10.264,104853.0
2020-03-30 12:10:00,13.73,13.82,13.73,13.78,81038.0,10.264,10.3313,10.264,10.3014,81038.0
2020-03-30 12:15:00,13.77,13.86,13.76,13.85,70717.0,10.2939,10.3612,10.2864,10.3537,70717.0
2020-03-30 12:20:00,13.85,13.87,13.81,13.83,163030.0,10.3537,10.3687,10.3238,10.3388,163030.0
2020-03-30 12:25:00,13.83,13.87,13.81,13.82,69903.0,10.3388,10.3687,10.3238,10.3313,69903.0
2020-03-30 12:30:00,13.82,13.83,13.71,13.77,183314.0,10.3313,10.3388,10.2491,10.2939,183314.0
2020-03-30 12:35:00,13.76,13.81,13.73,13.77,526681.0,10.2864,10.3238,10.264,10.2939,526681.0
2020-03-30 12:40:00,13.77,13.77,13.68,13.68,56163.0,10.2939,10.2939,10.2266,10.2266,56163.0
2020-03-30 12:45:00,13.69,13.73,13.66,13.73,127081.0,10.2341,10.264,10.2117,10.264,127081.0
2020-03-30 12:50:00,13.73,13.77,13.66,13.76,154486.0,10.264,10.2939,10.2117,10.2864,154486.0
2020-03-30 12:55:00,13.76,13.76,13.65,13.72,88159.0,10.2864,10.2864,10.2042,10.2565,88159.0
2020-03-30 13:00:00,13.71,13.76,13.68,13.75,85036.0,10.2491,10.2864,10.2266,10.279,85036.0
2020-03-30 13:05:00,13.75,13.77,13.68,13.7,91189.0,10.279,10.2939,10.2266,10.2416,91189.0
2020-03-30 13:10:00,13.7,13.79,13.7,13.77,83663.0,10.2416,10.3089,10.2416,10.2939,83663.0
2020-03-30 13:15:00,13.77,13.79,13.74,13.76,71221.0,10.2939,10.3089,10.2715,10.2864,71221.0
2020-03-30 13:20:00,13.76,13.8,13.72,13.78,74644.0,10.2864,10.3163,10.2565,10.3014,74644.0
2020-03-30 13:25:00,13.78,13.81,13.75,13.76,234102.0,10.3014,10.3238,10.279,10.2864,234102.0
2020-03-30 13:30:00,13.76,13.78,13.58,13.66,104113.0,10.2864,10.3014,10.1519,10.2117,104113.0
2020-03-30 13:35:00,13.66,13.68,13.55,13.61,118494.0,10.2117,10.2266,10.1294,10.1743,118494.0
2020-03-30 13:40:00,13.6,13.62,13.49,13.5,140161.0,10.1668,10.1818,10.0846,10.0921,140161.0
2020-03-30 13:45:00,13.5,13.54,13.46,13.51,63906.0,10.0921,10.122,10.0622,10.0995,63906.0
2020-03-30 13:50:00,13.53,13.53,13.4,13.45,169546.0,10.1145,10.1145,10.0173,10.0547,169546.0
2020-03-30 13:55:00,13.45,13.51,13.39,13.46,236857.0,10.0547,10.0995,10.0098,10.0622,236857.0
2020-03-30 14:00:00,13.46,13.53,13.42,13.5,201264.0,10.0622,10.1145,10.0323,10.0921,201264.0
2020-03-30 14:05:00,13.5,13.56,13.46,13.51,101579.0,10.0921,10.1369,10.0622,10.0995,101579.0
2020-03-30 14:10:00,13.51,13.56,13.48,13.5,232410.0,10.0995,10.1369,10.0771,10.0921,232410.0
2020-03-30 14:15:00,13.5,13.55,13.46,13.52,196644.0,10.0921,10.1294,10.0622,10.107,196644.0
2020-03-30 14:20:00,13.52,13.59,13.5,13.57,110636.0,10.107,10.1593,10.0921,10.1444,110636.0
2020-03-30 14:25:00,13.58,13.67,13.53,13.61,259931.0,10.1519,10.2192,10.1145,10.1743,259931.0
2020-03-30 14:30:00,13.6,13.74,13.56,13.67,256172.0,10.1668,10.2715,10.1369,10.2192,256172.0
2020-03-30 14:35:00,13.68,13.72,13.58,13.62,173109.0,10.2266,10.2565,10.1519,10.1818,173109.0
2020-03-30 14:40:00,13.62,13.73,13.61,13.72,112013.0,10.1818,10.264,10.1743,10.2565,112013.0
2020-03-30 14:45:00,13.72,13.72,13.6,13.63,76850.0,10.2565,10.2565,10.1668,10.1892,76850.0
2020-03-30 14:50:00,13.63,13.67,13.6,13.63,77829.0,10.1892,10.2192,10.1668,10.1892,77829.0
2020-03-30 14:55:00,13.62,13.65,13.58,13.62,71866.0,10.1818,10.2042,10.1519,10.1818,71866.0
2020-03-30 15:00:00,13.62,13.63,13.57,13.58,135074.0,10.1818,10.1892,10.1444,10.1519,135074.0
2020-03-30 15:05:00,13.57,13.64,13.57,13.61,123859.0,10.1444,10.1967,10.1444,10.1743,123859.0
2020-03-30 15:10:00,13.62,13.73,13.6,13.7,137940.0,10.1818,10.264,10.1668,10.2416,137940.0
2020-03-30 15:15:00,13.69,13.71,13.63,13.7,127598.0,10.2341,10.2491,10.1892,10.2416,127598.0
2020-03-30 15:20:00,13.7,13.72,13.61,13.63,148373.0,10.2416,10.2565,10.1743,10.1892,148373.0
2020-03-30 15:25:00,13.64,13.66,13.51,13.59,260031.0,10.1967,10.2117,10.0995,10.1593,260031.0
2020-03-30 15:30:00,13.59,13.64,13.48,13.58,250044.0,10.1593,10.1967,10.0771,10.1519,250044.0
2020-03-30 15:35:00,13.58,13.69,13.54,13.68,209256.0,10.1519,10.2341,10.122,10.2266,209256.0
2020-03-30 15:40:00,13.68,13.72,13.6,13.65,230460.0,10.2266,10.2565,10.1668,10.2042,230460.0
2020-03-30 15:45:00,13.64,13.8,13.62,13.78,294440.0,10.1967,10.3163,10.1818,10.3014,294440.0
2020-03-30 15:50:00,13.79,13.88,13.71,13.87,507842.0,10.3089,10.3761,10.2491,10.3687,507842.0
2020-03-30 15:55:00,13.88,13.92,13.79,13.82,849878.0,10.3761,10.406,10.3089,10.3313,849878.0
2020-03-31 09:30:00,13.99,14.11,13.77,13.97,278984.0,10.4584,10.5481,10.2939,10.4434,278984.0
2020-03-31 09:35:00,13.98,14.03,13.8,13.85,296031.0,10.4509,10.4883,10.3163,10.3537,296031.0
2020-03-31 09:40:00,13.85,14.12,13.85,14.03,148676.0,10.3537,10.5556,10.3537,10.4883,148676.0
2020-03-31 09:45:00,14.02,14.1,13.99,14.07,137384.0,10.4808,10.5406,10.4584,10.5182,137384.0
2020-03-31 09:50:00,14.07,14.08,13.76,13.82,312628.0,10.5182,10.5257,10.2864,10.3313,312628.0
2020-03-31 09:55:00,13.87,13.94,13.77,13.84,164010.0,10.3687,10.421,10.2939,10.3462,164010.0
2020-03-31 10:00:00,13.84,13.97,13.84,13.9,341922.0,10.3462,10.4434,10.3462,10.3911,341922.0
2020-03-31 10:05:00,13.89,13.92,13.8,13.84,122177.0,10.3836,10.406,10.3163,10.3462,122177.0
2020-03-31 10:10:00,13.85,13.96,13.81,13.94,216255.0,10.3537,10.4359,10.3238,10.421,216255.0
2020-03-31 10:15:00,13.94,13.96,13.85,13.89,341929.0,10.421,10.4359,10.3537,10.3836,341929.0
2020-03-31 10:20:00,13.89,13.91,13.79,13.85,164964.0,10.3836,10.3986,10.3089,10.3537,164964.0
2020-03-31 10:25:00,13.85,13.88,13.78,13.85,558888.0,10.3537,10.3761,10.3014,10.3537,558888.0
2020-03-31 10:30:00,13.83,13.9,13.83,13.85,250458.0,10.3388,10.3911,10.3388,10.3537,250458.0
2020-03-31 10:35:00,13.84,13.92,13.82,13.88,288377.0,10.3462,10.406,10.3313,10.3761,288377.0
2020-03-31 10:40:00,13.88,13.9,13.81,13.85,150409.0,10.3761,10.3911,10.3238,10.3537,150409.0
2020-03-31 10:45:00,13.85,13.95,13.82,13.91,112021.0,10.3537,10.4285,10.3313,10.3986,112021.0
2020-03-31 10:50:00,13.91,13.92,13.82,13.83,260337.0,10.3986,10.406,10.3313,10.3388,260337.0
2020-03-31 10:55:00,13.84,13.95,13.83,13.87,301071.0,10.3462,10.4285,10.3388,10.3687,301071.0
2020-03-31 11:00:00,13.87,13.92,13.84,13.87,231872.0,10.3687,10.406,10.3462,10.3687,231872.0
2020-03-31 11:05:00,13.87,13.94,13.85,13.91,152283.0,10.3687,10.421,10.3537,10.3986,152283.0
2020-03-31 11:10:00,13.91,13.93,13.85,13.89,139233.0,10.3986,10.4135,10.3537,10.3836,139233.0
2020-03-31 11:15:00,13.89,13.95,13.86,13.94,245788.0,10.3836,10.4285,10.3612,10.421,245788.0
2020-03-31 11:20:00,13.94,14.04,13.93,14.02,176960.0,10.421,10.4957,10.4135,10.4808,176960.0
2020-03-31 11:25:00,14.03,14.07,13.97,13.98,143917.0,10.4883,10.5182,10.4434,10.4509,143917.0
2020-03-31 11:30:00,13.97,14.0,13.93,13.97,207059.0,10.4434,10.4658,10.4135,10.4434,207059.0
2020-03-31 11:35:00,13.97,13.97,13.8,13.86,219539.0,10.4434,10.4434,10.3163,10.3612,219539.0
2020-03-31 11:40:00,13.86,13.92,13.83,13.84,176167.0,10.3612,10.406,10.3388,10.3462,176167.0
2020-03-31 11:45:00,13.84,13.9,13.82,13.88,134096.0,10.3462,10.3911,10.3313,10.3761,134096.0
2020-03-31 11:50:00,13.88,13.95,13.85,13.91,263113.0,10.3761,10.4285,10.3537,10.3986,263113.0
2020-03-31 11:55:00,13.93,14.01,13.9,13.98,253835.0,10.4135,10.4733,10.3911,10.4509,253835.0
2020-03-31 12:00:00,13.98,14.0,13.92,13.95,188721.0,10.4509,10.4658,10.406,10.4285,188721.0
2020-03-31 12:05:00,13.95,14.02,13.94,14.01,194957.0,10.4285,10.4808,10.421,10.4733,194957.0
2020-03-31 12:10:00,14.01,14.05,13.98,14.04,75327.0,10.4733,10.5032,10.4509,10.4957,75327.0
2020-03-31 12:15:00,14.04,14.08,14.02,14.04,130772.0,10.4957,10.5257,10.4808,10.4957,130772.0
2020-03-31 12:20:00,14.04,14.04,13.93,13.97,186241.0,10.4957,10.4957,10.4135,10.4434,186241.0
2020-03-31 12:25:00,13.97,14.0,13.91,13.99,300712.0,10.4434,10.4658,10.3986,10.4584,300712.0
2020-03-31 12:30:00,13.99,13.99,13.85,13.88,110724.0,10.4584,10.4584,10.3537,10.3761,110724.0
2020-03-31 12:35:00,13.86,13.86,13.78,13.82,206565.0,10.3612,10.3612,10.3014,10.3313,206565.0
2020-03-31 12:40:00,13.83,13.86,13.79,13.84,123341.0,10.3388,10.3612,10.3089,10.3462,123341.0
2020-03-31 12:45:00,13.84,13.88,13.81,13.81,141966.0,10.3462,10.3761,10.3238,10.3238,141966.0
2020-03-31 12:50:00,13.81,13.85,13.79,13.82,506210.0,10.3238,10.3537,10.3089,10.3313,506210.0
2020-03-31 12:55:00,13.82,13.84,13.78,13.82,487765.0,10.3313,10.3462,10.3014,10.3313,487765.0
2020-03-31 13:00:00,13.81,13.86,13.79,13.83,458867.0,10.3238,10.3612,10.3089,10.3388,458867.0
2020-03-31 13:05:00,13.84,13.89,13.79,13.88,164763.0,10.3462,10.3836,10.3089,10.3761,164763.0
2020-03-31 13:10:00,13.87,13.89,13.81,13.84,132078.0,10.3687,10.3836,10.3238,10.3462,132078.0
2020-03-31 13:15:00,13.83,13.85,13.77,13.81,271890.0,10.3388,10.3537,10.2939,10.3238,271890.0
2020-03-31 13:20:00,13.82,13.83,13.77,13.78,237600.0,10.3313,10.3388,10.2939,10.3014,237600.0
2020-03-31 13:25:00,13.78,13.87,13.75,13.81,152636.0,10.3014,10.3687,10.279,10.3238,152636.0
2020-03-31 13:30:00,13.82,13.87,13.77,13.8,208436.0,10.3313,10.3687,10.2939,10.3163,208436.0
2020-03-31 13:35:00,13.81,13.87,13.8,13.84,143605.0,10.3238,10.3687,10.3163,10.3462,143605.0
2020-03-31 13:40:00,13.84,13.93,13.8,13.87,175717.0,10.3462,10.4135,10.3163,10.3687,175717.0
2020-03-31 13:45:00,13.87,13.89,13.83,13.86,97566.0,10.3687,10.3836,10.3388,10.3612,97566.0
2020-03-31 13:50:00,13.85,13.88,13.8,13.81,113406.0,10.3537,10.3761,10.3163,10.3238,113406.0
2020-03-31 13:55:00,13.82,13.88,13.78,13.87,134095.0,10.3313,10.3761,10.3014,10.3687,134095.0
2020-03-31 14:00:00,13.88,13.92,13.84,13.88,195581.0,10.3761,10.406,10.3462,10.3761,195581.0
2020-03-31 14:05:00,13.88,13.94,13.86,13.88,148271.0,10.3761,10.421,10.3612,10.3761,148271.0
2020-03-31 14:10:00,13.88,13.96,13.86,13.91,372535.0,10.3761,10.4359,10.3612,10.3986,372535.0
2020-03-31 14:15:00,13.91,13.94,13.87,13.93,98317.0,10.3986,10.421,10.3687,10.4135,98317.0
2020-03-31 14:20:00,13.93,14.01,13.91,13.98,213757.0,10.4135,10.4733,10.3986,10.4509,213757.0
2020-03-31 14:25:00,13.98,13.99,13.92,13.98,249085.0,10.4509,10.4584,10.406,10.4509,249085.0
2020-03-31 14:30:00,13.98,14.02,13.96,14.0,217882.0,10.4509,10.4808,10.4359,10.4658,217882.0
2020-03-31 14:35:00,14.0,14.01,13.97,14.0,118328.0,10.4658,10.4733,10.4434,10.4658,118328.0
2020-03-31 14:40:00,14.0,14.04,13.98,14.02,109828.0,10.4658,10.4957,10.4509,10.4808,109828.0
2020-03-31 14:45:00,14.02,14.02,13.94,13.96,489037.0,10.4808,10.4808,10.421,10.4359,489037.0
2020-03-31 14:50:00,13.96,14.02,13.94,13.96,133121.0,10.4359,10.4808,10.421,10.4359,133121.0
2020-03-31 14:55:00,13.97,14.0,13.93,13.95,162177.0,10.4434,10.4658,10.4135,10.4285,162177.0
2020-03-31 15:00:00,13.95,14.04,13.92,13.92,195791.0,10.4285,10.4957,10.406,10.406,195791.0
2020-03-31 15:05:00,13.93,13.97,13.87,13.88,190551.0,10.4135,10.4434,10.3687,10.3761,190551.0
2020-03-31 15:10:00,13.88,13.96,13.88,13.93,233241.0,10.3761,10.4359,10.3761,10.4135,233241.0
2020-03-31 15:15:00,13.93,13.96,13.87,13.88,283887.0,10.4135,10.4359,10.3687,10.3761,283887.0
2020-03-31 15:20:00,13.89,13.89,13.84,13.87,247658.0,10.3836,10.3836,10.3462,10.3687,247658.0
2020-03-31 15:25:00,13.87,13.93,13.85,13.86,165794.0,10.3687,10.4135,10.3537,10.3612,165794.0
2020-03-31 15:30:00,13.86,13.96,13.85,13.96,285939.0,10.3612,10.4359,10.3537,10.4359,285939.0
2020-03-31 15:35:00,13.96,13.96,13.9,13.93,190578.0,10.4359,10.4359,10.3911,10.4135,190578.0
2020-03-31 15:40:00,13.94,14.1,13.93,14.06,402080.0,10.421,10.5406,10.4135,10.5107,402080.0
2020-03-31 15:45:00,14.05,14.13,14.04,14.11,504453.0,10.5032,10.563,10.4957,10.5481,504453.0
2020-03-31 15:50:00,14.1,14.37,14.1,14.25,738481.0,10.5406,10.7424,10.5406,10.6527,738481.0
2020-03-31 15:55:00,14.25,14.27,14.11,14.16,1306057.0,10.6527,10.6677,10.5481,10.5855,1306057.0
2020-04-01 09:30:00,13.75,13.75,13.31,13.52,475389.0,10.279,10.279,9.95,10.107,475389.0
2020-04-01 09:35:00,13.52,13.61,13.42,13.5,300875.0,10.107,10.1743,10.0323,10.0921,300875.0
2020-04-01 09:40:00,13.5,13.7,13.48,13.65,309720.0,10.0921,10.2416,10.0771,10.2042,309720.0
2020-04-01 09:45:00,13.64,13.66,13.47,13.6,380068.0,10.1967,10.2117,10.0696,10.1668,380068.0
2020-04-01 09:50:00,13.59,13.82,13.56,13.8,202730.0,10.1593,10.3313,10.1369,10.3163,202730.0
2020-04-01 09:55:00,13.81,13.89,13.76,13.8,344722.0,10.3238,10.3836,10.2864,10.3163,344722.0
2020-04-01 10:00:00,13.8,13.87,13.57,13.6,185872.0,10.3163,10.3687,10.1444,10.1668,185872.0
2020-04-01 10:05:00,13.6,13.8,13.6,13.8,139501.0,10.1668,10.3163,10.1668,10.3163,139501.0
2020-04-01 10:10:00,13.81,13.92,13.77,13.9,108827.0,10.3238,10.406,10.2939,10.3911,108827.0
2020-04-01 10:15:00,13.9,14.12,13.89,14.04,245606.0,10.3911,10.5556,10.3836,10.4957,245606.0
2020-04-01 10:20:00,14.04,14.08,13.92,13.92,215397.0,10.4957,10.5257,10.406,10.406,215397.0
2020-04-01 10:25:00,13.93,14.25,13.86,13.95,278676.0,10.4135,10.6527,10.3612,10.4285,278676.0
2020-04-01 10:30:00,13.95,14.06,13.89,13.98,283383.0,10.4285,10.5107,10.3836,10.4509,283383.0
2020-04-01 10:35:00,13.98,14.02,13.75,13.75,169042.0,10.4509,10.4808,10.279,10.279,169042.0
2020-04-01 10:40:00,13.76,13.81,13.68,13.78,127504.0,10.2864,10.3238,10.2266,10.3014,127504.0
2020-04-01 10:45:00,13.79,13.85,13.7,13.78,245987.0,10.3089,10.3537,10.2416,10.3014,245987.0
2020-04-01 10:50:00,13.77,13.81,13.74,13.76,162727.0,10.2939,10.3238,10.2715,10.2864,162727.0
2020-04-01 10:55:00,13.76,13.82,13.71,13.82,96624.0,10.2864,10.3313,10.2491,10.3313,96624.0
2020-04-01 11:00:00,13.82,13.88,13.77,13.86,65795.0,10.3313,10.3761,10.2939,10.3612,65795.0
2020-04-01 11:05:00,13.86,13.88,13.78,13.81,87315.0,10.3612,10.3761,10.3014,10.3238,87315.0
2020-04-01 11:10:00,13.81,13.83,13.75,13.76,196758.0,10.3238,10.3388,10.279,10.2864,196758.0
2020-04-01 11:15:00,13.76,13.8,13.67,13.72,1242609.0,10.2864,10.3163,10.2192,10.2565,1242609.0
2020-04-01 11:20:00,13.72,13.75,13.63,13.67,103227.0,10.2565,10.279,10.1892,10.2192,103227.0
2020-04-01 11:25:00,13.67,13.72,13.64,13.71,215650.0,10.2192,10.2565,10.1967,10.2491,215650.0
2020-04-01 11:30:00,13.71,13.75,13.64,13.67,336440.0,10.2491,10.279,10.1967,10.2192,336440.0
2020-04-01 11:35:00,13.68,13.7,13.52,13.56,99728.0,10.2266,10.2416,10.107,10.1369,99728.0
2020-04-01 11:40:00,13.55,13.57,13.48,13.54,120372.0,10.1294,10.1444,10.0771,10.122,120372.0
2020-04-01 11:45:00,13.54,13.58,13.5,13.5,79153.0,10.122,10.1519,10.0921,10.0921,79153.0
2020-04-01 11:50:00,13.51,13.56,13.49,13.53,78342.0,10.0995,10.1369,10.0846,10.1145,78342.0
2020-04-01 11:55:00,13.53,13.55,13.47,13.52,173821.0,10.1145,10.1294,10.0696,10.107,173821.0
2020-04-01 12:00:00,13.51,13.53,13.46,13.49,100295.0,10.0995,10.1145,10.0622,10.0846,100295.0
2020-04-01 12:05:00,13.49,13.57,13.46,13.47,226879.0,10.0846,10.1444,10.0622,10.0696,226879.0
2020-04-01 12:10:00,13.48,13.56,13.48,13.56,119498.0,10.0771,10.1369,10.0771,10.1369,119498.0
2020-04-01 12:15:00,13.55,13.56,13.5,13.53,313247.0,10.1294,10.1369,10.0921,10.1145,313247.0
2020-04-01 12:20:00,13.53,13.56,13.47,13.54,126152.0,10.1145,10.1369,10.0696,10.122,126152.0
2020-04-01 12:25:00,13.53,13.56,13.49,13.56,107720.0,10.1145,10.1369,10.0846,10.1369,107720.0
2020-04-01 12:30:00,13.56,13.58,13.52,13.55,127788.0,10.1369,10.1519,10.107,10.1294,127788.0
2020-04-01 12:35:00,13.56,13.61,13.55,13.57,140559.0,10.1369,10.1743,10.1294,10.1444,140559.0
2020-04-01 12:40:00,13.57,13.6,13.54,13.55,124056.0,10.1444,10.1668,10.122,10.1294,124056.0
2020-04-01 12:45:00,13.55,13.58,13.51,13.52,85560.0,10.1294,10.1519,10.0995,10.107,85560.0
2020-04-01 12:50:00,13.52,13.54,13.48,13.5,198106.0,10.107,10.122,10.0771,10.0921,198106.0
2020-04-01 12:55:00,13.5,13.58,13.47,13.52,197741.0,10.0921,10.1519,10.0696,10.107,197741.0
2020-04-01 13:00:00,13.53,13.65,13.52,13.64,89737.0,10.1145,10.2042,10.107,10.1967,89737.0
2020-04-01 13:05:00,13.65,13.67,13.56,13.59,76961.0,10.2042,10.2192,10.1369,10.1593,76961.0
2020-04-01 13:10:00,13.59,13.63,13.52,13.53,55245.0,10.1593,10.1892,10.107,10.1145,55245.0
2020-04-01 13:15:00,13.52,13.64,13.51,13.6,73130.0,10.107,10.1967,10.0995,10.1668,73130.0
2020-04-01 13:20:00,13.61,13.63,13.56,13.62,50220.0,10.1743,10.1892,10.1369,10.1818,50220.0
2020-04-01 13:25:00,13.62,13.66,13.57,13.61,65412.0,10.1818,10.2117,10.1444,10.1743,65412.0
2020-04-01 13:30:00,13.61,13.61,13.55,13.56,37341.0,10.1743,10.1743,10.1294,10.1369,37341.0
2020-04-01 13:35:00,13.55,13.66,13.52,13.66,129907.0,10.1294,10.2117,10.107,10.2117,129907.0
2020-04-01 13:40:00,13.67,13.76,13.65,13.74,254186.0,10.2192,10.2864,10.2042,10.2715,254186.0
2020-04-01 13:45:00,13.74,13.75,13.69,13.75,98236.0,10.2715,10.279,10.2341,10.279,98236.0
2020-04-01 13:50:00,13.74,13.87,13.74,13.86,318821.0,10.2715,10.3687,10.2715,10.3612,318821.0
2020-04-01 13:55:00,13.86,13.89,13.73,13.78,146975.0,10.3612,10.3836,10.264,10.3014,146975.0
2020-04-01 14:00:00,13.79,13.81,13.71,13.75,60202.0,10.3089,10.3238,10.2491,10.279,60202.0
2020-04-01 14:05:00,13.75,13.76,13.71,13.71,53501.0,10.279,10.2864,10.2491,10.2491,53501.0
2020-04-01 14:10:00,13.72,13.73,13.6,13.61,201623.0,10.2565,10.264,10.1668,10.1743,201623.0
2020-04-01 14:15:00,13.6,13.63,13.55,13.58,76319.0,10.1668,10.1892,10.1294,10.1519,76319.0
2020-04-01 14:20:00,13.58,13.61,13.53,13.54,171373.0,10.1519,10.1743,10.1145,10.122,171373.0
2020-04-01 14:25:00,13.54,13.57,13.47,13.54,184230.0,10.122,10.1444,10.0696,10.122,184230.0
2020-04-01 14:30:00,13.53,13.54,13.47,13.52,302502.0,10.1145,10.122,10.0696,10.107,302502.0
2020-04-01 14:35:00,13.51,13.56,13.49,13.53,262425.0,10.0995,10.1369,10.0846,10.1145,262425.0
2020-04-01 14:40:00,13.54,13.54,13.43,13.49,135578.0,10.122,10.122,10.0397,10.0846,135578.0
2020-04-01 14:45:00,13.49,13.58,13.49,13.55,161059.0,10.0846,10.1519,10.0846,10.1294,161059.0
2020-04-01 14:50:00,13.54,13.55,13.46,13.52,266594.0,10.122,10.1294,10.0622,10.107,266594.0
2020-04-01 14:55:00,13.52,13.55,13.47,13.49,103058.0,10.107,10.1294,10.0696,10.0846,103058.0
2020-04-01 15:00:00,13.48,13.56,13.48,13.52,249109.0,10.0771,10.1369,10.0771,10.107,249109.0
2020-04-01 15:05:00,13.53,13.55,13.48,13.49,78974.0,10.1145,10.1294,10.0771,10.0846,78974.0
2020-04-01 15:10:00,13.49,13.5,13.43,13.43,74029.0,10.0846,10.0921,10.0397,10.0397,74029.0
2020-04-01 15:15:00,13.43,13.43,13.36,13.41,123140.0,10.0397,10.0397,9.9874,10.0248,123140.0
2020-04-01 15:20:00,13.42,13.45,13.35,13.35,93125.0,10.0323,10.0547,9.9799,9.9799,93125.0
2020-04-01 15:25:00,13.35,13.4,13.34,13.37,122352.0,9.9799,10.0173,9.9725,9.9949,122352.0
2020-04-01 15:30:00,13.37,13.41,13.36,13.38,190691.0,9.9949,10.0248,9.9874,10.0024,190691.0
2020-04-01 15:35:00,13.38,13.4,13.26,13.29,267191.0,10.0024,10.0173,9.9127,9.9351,267191.0
2020-04-01 15:40:00,13.29,13.31,13.19,13.26,281167.0,9.9351,9.95,9.8603,9.9127,281167.0
2020-04-01 15:45:00,13.25,13.38,13.23,13.34,379990.0,9.9052,10.0024,9.8902,9.9725,379990.0
2020-04-01 15:50:00,13.35,13.4,13.24,13.36,484088.0,9.9799,10.0173,9.8977,9.9874,484088.0
2020-04-01 15:55:00,13.37,13.42,13.31,13.33,891267.0,9.9949,10.0323,9.95,9.965,891267.0
2020-04-02 09:30:00,13.89,14.2,13.72,13.84,284758.0,10.3836,10.6154,10.2565,10.3462,284758.0
2020-04-02 09:35:00,13.83,14.01,13.83,13.92,338410.0,10.3388,10.4733,10.3388,10.406,338410.0
2020-04-02 09:40:00,13.92,14.0,13.79,13.79,161486.0,10.406,10.4658,10.3089,10.3089,161486.0
2020-04-02 09:45:00,13.79,13.81,13.6,13.63,149700.0,10.3089,10.3238,10.1668,10.1892,149700.0
2020-04-02 09:50:00,13.63,13.77,13.63,13.72,104975.0,10.1892,10.2939,10.1892,10.2565,104975.0
2020-04-02 09:55:00,13.72,14.02,13.7,13.94,202930.0,10.2565,10.4808,10.2416,10.421,202930.0
2020-04-02 10:00:00,13.94,14.04,13.83,14.03,290390.0,10.421,10.4957,10.3388,10.4883,290390.0
2020-04-02 10:05:00,14.03,14.12,13.98,14.11,297024.0,10.4883,10.5556,10.4509,10.5481,297024.0
2020-04-02 10:10:00,14.11,14.19,14.04,14.14,197116.0,10.5481,10.6079,10.4957,10.5705,197116.0
2020-04-02 10:15:00,14.15,14.15,14.03,14.08,116175.0,10.578,10.578,10.4883,10.5257,116175.0
2020-04-02 10:20:00,14.08,14.14,13.98,14.01,368770.0,10.5257,10.5705,10.4509,10.4733,368770.0
2020-04-02 10:25:00,14.01,14.3,14.0,14.22,673122.0,10.4733,10.6901,10.4658,10.6303,673122.0
2020-04-02 10:30:00,14.22,14.58,14.15,14.56,637654.0,10.6303,10.8994,10.578,10.8845,637654.0
2020-04-02 10:35:00,14.55,15.21,14.53,15.13,632502.0,10.877,11.3704,10.8621,11.3106,632502.0
2020-04-02 10:40:00,15.13,15.21,14.82,14.84,1000914.0,11.3106,11.3704,11.0788,11.0938,1000914.0
2020-04-02 10:45:00,14.84,14.94,14.57,14.68,277772.0,11.0938,11.1686,10.892,10.9742,277772.0
2020-04-02 10:50:00,14.68,14.7,14.4,14.45,224040.0,10.9742,10.9891,10.7649,10.8022,224040.0
2020-04-02 10:55:00,14.44,14.61,14.41,14.59,172287.0,10.7948,10.9219,10.7723,10.9069,172287.0
2020-04-02 11:00:00,14.6,14.61,14.31,14.44,262583.0,10.9144,10.9219,10.6976,10.7948,262583.0
2020-04-02 11:05:00,14.43,14.45,14.16,14.19,231505.0,10.7873,10.8022,10.5855,10.6079,231505.0
2020-04-02 11:10:00,14.18,14.19,13.85,14.0,316666.0,10.6004,10.6079,10.3537,10.4658,316666.0
2020-04-02 11:15:00,14.01,14.23,14.0,14.05,208711.0,10.4733,10.6378,10.4658,10.5032,208711.0
2020-04-02 11:20:00,14.04,14.06,13.87,13.89,219188.0,10.4957,10.5107,10.3687,10.3836,219188.0
2020-04-02 11:25:00,13.89,13.92,13.77,13.9,177876.0,10.3836,10.406,10.2939,10.3911,177876.0
2020-04-02 11:30:00,13.9,14.15,13.82,14.14,175326.0,10.3911,10.578,10.3313,10.5705,175326.0
2020-04-02 11:35:00,14.13,14.31,14.05,14.14,262850.0,10.563,10.6976,10.5032,10.5705,262850.0
2020-04-02 11:40:00,14.14,14.31,14.12,14.18,95722.0,10.5705,10.6976,10.5556,10.6004,95722.0
2020-04-02 11:45:00,14.17,14.31,14.13,14.27,72865.0,10.5929,10.6976,10.563,10.6677,72865.0
2020-04-02 11:50:00,14.27,14.37,14.25,14.33,107859.0,10.6677,10.7424,10.6527,10.7125,107859.0
2020-04-02 11:55:00,14.34,14.47,14.27,14.39,206916.0,10.72,10.8172,10.6677,10.7574,206916.0
2020-04-02 12:00:00,14.39,14.39,14.16,14.24,244096.0,10.7574,10.7574,10.5855,10.6453,244096.0
2020-04-02 12:05:00,14.24,14.32,14.14,14.15,185013.0,10.6453,10.7051,10.5705,10.578,185013.0
2020-04-02 12:10:00,14.15,14.25,14.13,14.24,306001.0,10.578,10.6527,10.563,10.6453,306001.0
2020-04-02 12:15:00,14.23,14.29,14.19,14.23,100863.0,10.6378,10.6826,10.6079,10.6378,100863.0
2020-04-02 12:20:00,14.24,14.37,14.23,14.25,128988.0,10.6453,10.7424,10.6378,10.6527,128988.0
2020-04-02 12:25:00,14.26,14.32,14.21,14.22,71710.0,10.6602,10.7051,10.6228,10.6303,71710.0
2020-04-02 12:30:00,14.22,14.26,14.17,14.19,78143.0,10.6303,10.6602,10.5929,10.6079,78143.0
2020-04-02 12:35:00,14.2,14.29,14.19,14.28,98308.0,10.6154,10.6826,10.6079,10.6752,98308.0
2020-04-02 12:40:00,14.28,14.42,14.26,14.4,141757.0,10.6752,10.7798,10.6602,10.7649,141757.0
2020-04-02 12:45:00,14.4,14.51,14.37,14.48,214493.0,10.7649,10.8471,10.7424,10.8247,214493.0
2020-04-02 12:50:00,14.48,14.57,14.45,14.49,131446.0,10.8247,10.892,10.8022,10.8322,131446.0
2020-04-02 12:55:00,14.48,14.5,14.35,14.47,157548.0,10.8247,10.8396,10.7275,10.8172,157548.0
2020-04-02 13:00:00,14.47,14.48,14.4,14.42,155969.0,10.8172,10.8247,10.7649,10.7798,155969.0
2020-04-02 13:05:00,14.41,14.45,14.3,14.4,332488.0,10.7723,10.8022,10.6901,10.7649,332488.0
2020-04-02 13:10:00,14.39,14.44,14.35,14.38,213895.0,10.7574,10.7948,10.7275,10.7499,213895.0
2020-04-02 13:15:00,14.37,14.42,14.1,14.11,210826.0,10.7424,10.7798,10.5406,10.5481,210826.0
2020-04-02 13:20:00,14.09,14.14,14.04,14.05,128902.0,10.5331,10.5705,10.4957,10.5032,128902.0
2020-04-02 13:25:00,14.05,14.06,13.91,13.92,83946.0,10.5032,10.5107,10.3986,10.406,83946.0
2020-04-02 13:30:00,13.92,14.01,13.88,13.92,113248.0,10.406,10.4733,10.3761,10.406,113248.0
2020-04-02 13:35:00,13.93,14.01,13.77,13.82,162555.0,10.4135,10.4733,10.2939,10.3313,162555.0
2020-04-02 13:40:00,13.81,13.9,13.81,13.87,187359.0,10.3238,10.3911,10.3238,10.3687,187359.0
2020-04-02 13:45:00,13.86,13.89,13.81,13.83,128758.0,10.3612,10.3836,10.3238,10.3388,128758.0
2020-04-02 13:50:00,13.83,14.01,13.83,13.97,151566.0,10.3388,10.4733,10.3388,10.4434,151566.0
2020-04-02 13:55:00,13.97,14.04,13.93,13.96,134605.0,10.4434,10.4957,10.4135,10.4359,134605.0
2020-04-02 14:00:00,13.96,13.97,13.78,13.79,194351.0,10.4359,10.4434,10.3014,10.3089,194351.0
2020-04-02 14:05:00,13.79,13.79,13.66,13.69,160961.0,10.3089,10.3089,10.2117,10.2341,160961.0
2020-04-02 14:10:00,13.69,13.76,13.66,13.75,140127.0,10.2341,10.2864,10.2117,10.279,140127.0
2020-04-02 14:15:00,13.76,13.76,13.63,13.63,126193.0,10.2864,10.2864,10.1892,10.1892,126193.0
2020-04-02 14:20:00,13.64,13.77,13.63,13.7,274219.0,10.1967,10.2939,10.1892,10.2416,274219.0
2020-04-02 14:25:00,13.71,14.01,13.67,13.96,206986.0,10.2491,10.4733,10.2192,10.4359,206986.0
2020-04-02 14:30:00,13.96,14.05,13.88,13.99,132898.0,10.4359,10.5032,10.3761,10.4584,132898.0
2020-04-02 14:35:00,14.0,14.03,13.95,13.98,80934.0,10.4658,10.4883,10.4285,10.4509,80934.0
2020-04-02 14:40:00,13.98,14.08,13.95,14.03,126125.0,10.4509,10.5257,10.4285,10.4883,126125.0
2020-04-02 14:45:00,14.02,14.13,14.0,14.07,148331.0,10.4808,10.563,10.4658,10.5182,148331.0
2020-04-02 14:50:00,14.06,14.14,14.01,14.14,156520.0,10.5107,10.5705,10.4733,10.5705,156520.0
2020-04-02 14:55:00,14.14,14.2,14.11,14.2,125146.0,10.5705,10.6154,10.5481,10.6154,125146.0
2020-04-02 15:00:00,14.2,14.27,14.11,14.16,373441.0,10.6154,10.6677,10.5481,10.5855,373441.0
2020-04-02 15:05:00,14.15,14.16,14.05,14.12,152161.0,10.578,10.5855,10.5032,10.5556,152161.0
2020-04-02 15:10:00,14.12,14.15,14.08,14.12,191288.0,10.5556,10.578,10.5257,10.5556,191288.0
2020-04-02 15:15:00,14.13,14.18,14.07,14.18,164378.0,10.563,10.6004,10.5182,10.6004,164378.0
2020-04-02 15:20:00,14.18,14.27,14.16,14.21,264502.0,10.6004,10.6677,10.5855,10.6228,264502.0
2020-04-02 15:25:00,14.21,14.3,14.2,14.28,248752.0,10.6228,10.6901,10.6154,10.6752,248752.0
2020-04-02 15:30:00,14.28,14.33,14.21,14.28,518407.0,10.6752,10.7125,10.6228,10.6752,518407.0
2020-04-02 15:35:00,14.28,14.33,14.25,14.29,271457.0,10.6752,10.7125,10.6527,10.6826,271457.0
2020-04-02 15:40:00,14.3,14.5,14.28,14.48,329830.0,10.6901,10.8396,10.6752,10.8247,329830.0
2020-04-02 15:45:00,14.48,14.48,14.32,14.36,371455.0,10.8247,10.8247,10.7051,10.735,371455.0
2020-04-02 15:50:00,14.36,14.58,14.36,14.4,870591.0,10.735,10.8994,10.735,10.7649,870591.0
2020-04-02 15:55:00,14.39,14.48,14.33,14.38,1428740.0,10.7574,10.8247,10.7125,10.7499,1428740.0
2020-04-03 09:30:00,14.65,15.05,14.54,15.05,597991.0,10.9518,11.2508,10.8695,11.2508,597991.0
2020-04-03 09:35:00,15.03,15.06,14.78,14.85,358840.0,11.2358,11.2583,11.0489,11.1013,358840.0
2020-04-03 09:40:00,14.85,15.07,14.84,14.9,346947.0,11.1013,11.2657,11.0938,11.1387,346947.0
2020-04-03 09:45:00,14.89,14.92,14.71,14.76,363043.0,11.1312,11.1536,10.9966,11.034,363043.0
2020-04-03 09:50:00,14.76,14.77,14.53,14.63,355254.0,11.034,11.0415,10.8621,10.9368,355254.0
2020-04-03 09:55:00,14.62,14.74,14.59,14.61,96413.0,10.9293,11.019,10.9069,10.9219,96413.0
2020-04-03 10:00:00,14.63,14.67,14.51,14.59,223252.0,10.9368,10.9667,10.8471,10.9069,223252.0
2020-04-03 10:05:00,14.58,14.68,14.56,14.59,124014.0,10.8994,10.9742,10.8845,10.9069,124014.0
2020-04-03 10:10:00,14.59,14.65,14.54,14.58,187949.0,10.9069,10.9518,10.8695,10.8994,187949.0
2020-04-03 10:15:00,14.57,14.6,14.46,14.5,221741.0,10.892,10.9144,10.8097,10.8396,221741.0
2020-04-03 10:20:00,14.5,14.69,14.43,14.68,323603.0,10.8396,10.9817,10.7873,10.9742,323603.0
2020-04-03 10:25:00,14.67,14.69,14.48,14.53,342266.0,10.9667,10.9817,10.8247,10.8621,342266.0
2020-04-03 10:30:00,14.53,14.58,14.38,14.45,524142.0,10.8621,10.8994,10.7499,10.8022,524142.0
2020-04-03 10:35:00,14.45,14.53,14.26,14.34,176184.0,10.8022,10.8621,10.6602,10.72,176184.0
2020-04-03 10:40:00,14.33,14.4,14.25,14.34,113474.0,10.7125,10.7649,10.6527,10.72,113474.0
2020-04-03 10:45:00,14.32,14.51,14.29,14.46,111997.0,10.7051,10.8471,10.6826,10.8097,111997.0
2020-04-03 10:50:00,14.46,14.47,14.32,14.35,139369.0,10.8097,10.8172,10.7051,10.7275,139369.0
2020-04-03 10:55:00,14.35,14.44,14.28,14.32,145026.0,10.7275,10.7948,10.6752,10.7051,145026.0
2020-04-03 11:00:00,14.32,14.33,14.21,14.21,365936.0,10.7051,10.7125,10.6228,10.6228,365936.0
2020-04-03 11:05:00,14.22,14.27,14.14,14.24,198074.0,10.6303,10.6677,10.5705,10.6453,198074.0
2020-04-03 11:10:00,14.24,14.24,14.05,14.06,223776.0,10.6453,10.6453,10.5032,10.5107,223776.0
2020-04-03 11:15:00,14.07,14.15,14.02,14.09,172494.0,10.5182,10.578,10.4808,10.5331,172494.0
2020-04-03 11:20:00,14.09,14.12,13.93,13.94,191509.0,10.5331,10.5556,10.4135,10.421,191509.0
2020-04-03 11:25:00,13.94,13.99,13.86,13.9,146491.0,10.421,10.4584,10.3612,10.3911,146491.0
2020-04-03 11:30:00,13.89,13.93,13.8,13.88,235690.0,10.3836,10.4135,10.3163,10.3761,235690.0
2020-04-03 11:35:00,13.88,13.94,13.84,13.88,123141.0,10.3761,10.421,10.3462,10.3761,123141.0
2020-04-03 11:40:00,13.88,13.9,13.76,13.78,127169.0,10.3761,10.3911,10.2864,10.3014,127169.0
2020-04-03 11:45:00,13.79,13.8,13.67,13.73,135989.0,10.3089,10.3163,10.2192,10.264,135989.0
2020-04-03 11:50:00,13.72,13.76,13.63,13.73,184182.0,10.2565,10.2864,10.1892,10.264,184182.0
2020-04-03 11:55:00,13.74,13.79,13.7,13.76,73070.0,10.2715,10.3089,10.2416,10.2864,73070.0
2020-04-03 12:00:00,13.76,13.8,13.7,13.71,166909.0,10.2864,10.3163,10.2416,10.2491,166909.0
2020-04-03 12:05:00,13.71,13.73,13.55,13.6,129951.0,10.2491,10.264,10.1294,10.1668,129951.0
2020-04-03 12:10:00,13.61,13.62,13.44,13.44,140507.0,10.1743,10.1818,10.0472,10.0472,140507.0
2020-04-03 12:15:00,13.45,13.48,13.35,13.35,257203.0,10.0547,10.0771,9.9799,9.9799,257203.0
2020-04-03 12:20:00,13.36,13.48,13.35,13.45,262735.0,9.9874,10.0771,9.9799,10.0547,262735.0
2020-04-03 12:25:00,13.45,13.5,13.42,13.49,140123.0,10.0547,10.0921,10.0323,10.0846,140123.0
2020-04-03 12:30:00,13.49,13.72,13.48,13.69,436648.0,10.0846,10.2565,10.0771,10.2341,436648.0
2020-04-03 12:35:00,13.68,13.97,13.67,13.95,130661.0,10.2266,10.4434,10.2192,10.4285,130661.0
2020-04-03 12:40:00,13.96,13.96,13.85,13.9,181534.0,10.4359,10.4359,10.3537,10.3911,181534.0
2020-04-03 12:45:00,13.89,13.89,13.66,13.67,93694.0,10.3836,10.3836,10.2117,10.2192,93694.0
2020-04-03 12:50:00,13.69,13.71,13.6,13.66,307611.0,10.2341,10.2491,10.1668,10.2117,307611.0
2020-04-03 12:55:00,13.64,13.67,13.6,13.63,92938.0,10.1967,10.2192,10.1668,10.1892,92938.0
2020-04-03 13:00:00,13.63,13.63,13.53,13.56,133335.0,10.1892,10.1892,10.1145,10.1369,133335.0
2020-04-03 13:05:00,13.57,13.6,13.54,13.57,98115.0,10.1444,10.1668,10.122,10.1444,98115.0
2020-04-03 13:10:00,13.57,13.57,13.47,13.5,397465.0,10.1444,10.1444,10.0696,10.0921,397465.0
2020-04-03 13:15:00,13.5,13.56,13.48,13.51,103633.0,10.0921,10.1369,10.0771,10.0995,103633.0
2020-04-03 13:20:00,13.52,13.54,13.49,13.52,121529.0,10.107,10.122,10.0846,10.107,121529.0
2020-04-03 13:25:00,13.52,13.54,13.4,13.43,92178.0,10.107,10.122,10.0173,10.0397,92178.0
2020-04-03 13:30:00,13.43,13.44,13.32,13.38,894766.0,10.0397,10.0472,9.9575,10.0024,894766.0
2020-04-03 13:35:00,13.38,13.41,13.28,13.38,222737.0,10.0024,10.0248,9.9276,10.0024,222737.0
2020-04-03 13:40:00,13.38,13.44,13.34,13.4,430619.0,10.0024,10.0472,9.9725,10.0173,430619.0
2020-04-03 13:45:00,13.4,13.51,13.4,13.5,103747.0,10.0173,10.0995,10.0173,10.0921,103747.0
2020-04-03 13:50:00,13.49,13.54,13.41,13.41,177765.0,10.0846,10.122,10.0248,10.0248,177765.0
2020-04-03 13:55:00,13.4,13.4,13.35,13.39,177379.0,10.0173,10.0173,9.9799,10.0098,177379.0
2020-04-03 14:00:00,13.39,13.51,13.35,13.49,753881.0,10.0098,10.0995,9.9799,10.0846,753881.0
2020-04-03 14:05:00,13.49,13.61,13.46,13.59,131774.0,10.0846,10.1743,10.0622,10.1593,131774.0
2020-04-03 14:10:00,13.59,13.59,13.47,13.53,162285.0,10.1593,10.1593,10.0696,10.1145,162285.0
2020-04-03 14:15:00,13.53,13.57,13.47,13.57,488266.0,10.1145,10.1444,10.0696,10.1444,488266.0
2020-04-03 14:20:00,13.57,13.61,13.54,13.56,161978.0,10.1444,10.1743,10.122,10.1369,161978.0
2020-04-03 14:25:00,13.56,13.57,13.5,13.54,712938.0,10.1369,10.1444,10.0921,10.122,712938.0
2020-04-03 14:30:00,13.54,13.61,13.49,13.6,688398.0,10.122,10.1743,10.0846,10.1668,688398.0
2020-04-03 14:35:00,13.6,13.61,13.52,13.55,115123.0,10.1668,10.1743,10.107,10.1294,115123.0
2020-04-03 14:40:00,13.54,13.57,13.5,13.5,106775.0,10.122,10.1444,10.0921,10.0921,106775.0
2020-04-03 14:45:00,13.51,13.61,13.5,13.58,666273.0,10.0995,10.1743,10.0921,10.1519,666273.0
2020-04-03 14:50:00,13.58,13.66,13.57,13.63,292261.0,10.1519,10.2117,10.1444,10.1892,292261.0
2020-04-03 14:55:00,13.64,13.65,13.59,13.63,485934.0,10.1967,10.2042,10.1593,10.1892,485934.0
2020-04-03 15:00:00,13.63,13.66,13.55,13.59,239129.0,10.1892,10.2117,10.1294,10.1593,239129.0
2020-04-03 15:05:00,13.59,13.66,13.57,13.62,222972.0,10.1593,10.2117,10.1444,10.1818,222972.0
2020-04-03 15:10:00,13.62,13.62,13.53,13.57,91436.0,10.1818,10.1818,10.1145,10.1444,91436.0
2020-04-03 15:15:00,13.57,13.67,13.53,13.58,425568.0,10.1444,10.2192,10.1145,10.1519,425568.0
2020-04-03 15:20:00,13.58,13.62,13.51,13.55,232279.0,10.1519,10.1818,10.0995,10.1294,232279.0
2020-04-03 15:25:00,13.55,13.62,13.53,13.59,153353.0,10.1294,10.1818,10.1145,10.1593,153353.0
2020-04-03 15:30:00,13.59,13.64,13.51,13.53,232755.0,10.1593,10.1967,10.0995,10.1145,232755.0
2020-04-03 15:35:00,13.53,13.57,13.46,13.5,296644.0,10.1145,10.1444,10.0622,10.0921,296644.0
2020-04-03 15:40:00,13.51,13.52,13.3,13.31,342875.0,10.0995,10.107,9.9426,9.95,342875.0
2020-04-03 15:45:00,13.31,13.36,13.18,13.25,1021828.0,9.95,9.9874,9.8528,9.9052,1021828.0
2020-04-03 15:50:00,13.25,13.62,13.21,13.51,2131573.0,9.9052,10.1818,9.8753,10.0995,2131573.0
2020-04-03 15:55:00,13.51,13.74,13.49,13.65,1699503.0,10.0995,10.2715,10.0846,10.2042,1699503.0
2020-04-06 09:30:00,14.13,14.25,13.78,13.78,725037.0,10.563,10.6527,10.3014,10.3014,725037.0
2020-04-06 09:35:00,13.78,13.85,13.58,13.6,589440.0,10.3014,10.3537,10.1519,10.1668,589440.0
2020-04-06 09:40:00,13.61,14.22,13.58,14.1,466730.0,10.1743,10.6303,10.1519,10.5406,466730.0
2020-04-06 09:45:00,14.08,14.19,14.01,14.14,334518.0,10.5257,10.6079,10.4733,10.5705,334518.0
2020-04-06 09:50:00,14.14,14.34,14.04,14.27,553720.0,10.5705,10.72,10.4957,10.6677,553720.0
2020-04-06 09:55:00,14.27,14.28,14.15,14.24,227056.0,10.6677,10.6752,10.578,10.6453,227056.0
2020-04-06 10:00:00,14.24,14.28,14.17,14.19,243128.0,10.6453,10.6752,10.5929,10.6079,243128.0
2020-04-06 10:05:00,14.2,14.28,14.17,14.19,385550.0,10.6154,10.6752,10.5929,10.6079,385550.0
2020-04-06 10:10:00,14.18,14.31,14.15,14.29,459520.0,10.6004,10.6976,10.578,10.6826,459520.0
2020-04-06 10:15:00,14.29,14.49,14.24,14.45,483157.0,10.6826,10.8322,10.6453,10.8022,483157.0
2020-04-06 10:20:00,14.43,14.47,14.33,14.36,336905.0,10.7873,10.8172,10.7125,10.735,336905.0
2020-04-06 10:25:00,14.38,14.42,14.28,14.29,266407.0,10.7499,10.7798,10.6752,10.6826,266407.0
2020-04-06 10:30:00,14.29,14.42,14.21,14.34,399691.0,10.6826,10.7798,10.6228,10.72,399691.0
2020-04-06 10:35:00,14.34,14.36,14.18,14.21,342331.0,10.72,10.735,10.6004,10.6228,342331.0
2020-04-06 10:40:00,14.21,14.31,14.13,14.27,185049.0,10.6228,10.6976,10.563,10.6677,185049.0
2020-04-06 10:45:00,14.26,14.34,14.22,14.32,119950.0,10.6602,10.72,10.6303,10.7051,119950.0
2020-04-06 10:50:00,14.32,14.43,14.29,14.36,222413.0,10.7051,10.7873,10.6826,10.735,222413.0
2020-04-06 10:55:00,14.36,14.43,14.35,14.42,469540.0,10.735,10.7873,10.7275,10.7798,469540.0
2020-04-06 11:00:00,14.44,14.47,14.34,14.37,217216.0,10.7948,10.8172,10.72,10.7424,217216.0
2020-04-06 11:05:00,14.36,14.39,14.27,14.29,170736.0,10.735,10.7574,10.6677,10.6826,170736.0
2020-04-06 11:10:00,14.29,14.33,14.26,14.29,160599.0,10.6826,10.7125,10.6602,10.6826,160599.0
2020-04-06 11:15:00,14.29,14.32,14.24,14.26,200985.0,10.6826,10.7051,10.6453,10.6602,200985.0
2020-04-06 11:20:00,14.26,14.3,14.22,14.28,56640.0,10.6602,10.6901,10.6303,10.6752,56640.0
2020-04-06 11:25:00,14.27,14.33,14.27,14.33,136317.0,10.6677,10.7125,10.6677,10.7125,136317.0
2020-04-06 11:30:00,14.33,14.34,14.27,14.31,566361.0,10.7125,10.72,10.6677,10.6976,566361.0
2020-04-06 11:35:00,14.3,14.39,14.28,14.36,279854.0,10.6901,10.7574,10.6752,10.735,279854.0
2020-04-06 11:40:00,14.35,14.38,14.31,14.38,118424.0,10.7275,10.7499,10.6976,10.7499,118424.0
2020-04-06 11:45:00,14.39,14.48,14.31,14.33,577469.0,10.7574,10.8247,10.6976,10.7125,577469.0
2020-04-06 11:50:00,14.33,14.34,14.18,14.21,341629.0,10.7125,10.72,10.6004,10.6228,341629.0
2020-04-06 11:55:00,14.21,14.25,14.13,14.14,277244.0,10.6228,10.6527,10.563,10.5705,277244.0
2020-04-06 12:00:00,14.14,14.24,14.13,14.23,167504.0,10.5705,10.6453,10.563,10.6378,167504.0
2020-04-06 12:05:00,14.24,14.28,14.15,14.28,602686.0,10.6453,10.6752,10.578,10.6752,602686.0
2020-04-06 12:10:00,14.28,14.35,14.18,14.35,152957.0,10.6752,10.7275,10.6004,10.7275,152957.0
2020-04-06 12:15:00,14.35,14.43,14.3,14.4,225930.0,10.7275,10.7873,10.6901,10.7649,225930.0
2020-04-06 12:20:00,14.4,14.4,14.31,14.34,290430.0,10.7649,10.7649,10.6976,10.72,290430.0
2020-04-06 12:25:00,14.34,14.36,14.28,14.3,226601.0,10.72,10.735,10.6752,10.6901,226601.0
2020-04-06 12:30:00,14.29,14.3,14.22,14.24,111742.0,10.6826,10.6901,10.6303,10.6453,111742.0
2020-04-06 12:35:00,14.24,14.39,14.22,14.28,282006.0,10.6453,10.7574,10.6303,10.6752,282006.0
2020-04-06 12:40:00,14.29,14.3,14.21,14.23,100182.0,10.6826,10.6901,10.6228,10.6378,100182.0
2020-04-06 12:45:00,14.23,14.25,14.2,14.21,214786.0,10.6378,10.6527,10.6154,10.6228,214786.0
2020-04-06 12:50:00,14.21,14.26,14.19,14.25,118182.0,10.6228,10.6602,10.6079,10.6527,118182.0
2020-04-06 12:55:00,14.25,14.26,14.22,14.25,99861.0,10.6527,10.6602,10.6303,10.6527,99861.0
2020-04-06 13:00:00,14.26,14.26,14.13,14.14,114365.0,10.6602,10.6602,10.563,10.5705,114365.0
2020-04-06 13:05:00,14.14,14.23,14.14,14.2,41020.0,10.5705,10.6378,10.5705,10.6154,41020.0
2020-04-06 13:10:00,14.2,14.22,14.15,14.2,92523.0,10.6154,10.6303,10.578,10.6154,92523.0
2020-04-06 13:15:00,14.2,14.24,14.19,14.21,75740.0,10.6154,10.6453,10.6079,10.6228,75740.0
2020-04-06 13:20:00,14.21,14.25,14.19,14.25,48719.0,10.6228,10.6527,10.6079,10.6527,48719.0
2020-04-06 13:25:00,14.25,14.25,14.19,14.22,138923.0,10.6527,10.6527,10.6079,10.6303,138923.0
2020-04-06 13:30:00,14.22,14.24,14.19,14.2,298456.0,10.6303,10.6453,10.6079,10.6154,298456.0
2020-04-06 13:35:00,14.2,14.26,14.19,14.22,141634.0,10.6154,10.6602,10.6079,10.6303,141634.0
2020-04-06 13:40:00,14.22,14.34,14.19,14.34,260520.0,10.6303,10.72,10.6079,10.72,260520.0
2020-04-06 13:45:00,14.34,14.36,14.3,14.31,193485.0,10.72,10.735,10.6901,10.6976,193485.0
2020-04-06 13:50:00,14.31,14.32,14.21,14.21,110534.0,10.6976,10.7051,10.6228,10.6228,110534.0
2020-04-06 13:55:00,14.21,14.26,14.21,14.21,104453.0,10.6228,10.6602,10.6228,10.6228,104453.0
2020-04-06 14:00:00,14.21,14.21,14.0,14.05,163643.0,10.6228,10.6228,10.4658,10.5032,163643.0
2020-04-06 14:05:00,14.05,14.08,14.0,14.02,124716.0,10.5032,10.5257,10.4658,10.4808,124716.0
2020-04-06 14:10:00,14.02,14.08,13.99,14.05,88991.0,10.4808,10.5257,10.4584,10.5032,88991.0
2020-04-06 14:15:00,14.04,14.17,14.02,14.16,75126.0,10.4957,10.5929,10.4808,10.5855,75126.0
2020-04-06 14:20:00,14.15,14.21,14.15,14.18,219918.0,10.578,10.6228,10.578,10.6004,219918.0
2020-04-06 14:25:00,14.18,14.18,14.11,14.15,146764.0,10.6004,10.6004,10.5481,10.578,146764.0
2020-04-06 14:30:00,14.14,14.17,14.12,14.15,125537.0,10.5705,10.5929,10.5556,10.578,125537.0
2020-04-06 14:35:00,14.14,14.16,14.12,14.14,82478.0,10.5705,10.5855,10.5556,10.5705,82478.0
2020-04-06 14:40:00,14.15,14.17,14.11,14.14,108854.0,10.578,10.5929,10.5481,10.5705,108854.0
2020-04-06 14:45:00,14.14,14.19,14.11,14.19,149401.0,10.5705,10.6079,10.5481,10.6079,149401.0
2020-04-06 14:50:00,14.19,14.2,14.1,14.11,102697.0,10.6079,10.6154,10.5406,10.5481,102697.0
2020-04-06 14:55:00,14.12,14.16,14.11,14.13,104110.0,10.5556,10.5855,10.5481,10.563,104110.0
2020-04-06 15:00:00,14.12,14.13,14.08,14.12,116873.0,10.5556,10.563,10.5257,10.5556,116873.0
2020-04-06 15:05:00,14.12,14.15,14.11,14.13,234061.0,10.5556,10.578,10.5481,10.563,234061.0
2020-04-06 15:10:00,14.13,14.14,14.06,14.09,148619.0,10.563,10.5705,10.5107,10.5331,148619.0
2020-04-06 15:15:00,14.09,14.09,14.01,14.02,184826.0,10.5331,10.5331,10.4733,10.4808,184826.0
2020-04-06 15:20:00,14.02,14.11,14.0,14.11,190841.0,10.4808,10.5481,10.4658,10.5481,190841.0
2020-04-06 15:25:00,14.11,14.11,14.03,14.08,142399.0,10.5481,10.5481,10.4883,10.5257,142399.0
2020-04-06 15:30:00,14.08,14.08,13.97,14.0,327491.0,10.5257,10.5257,10.4434,10.4658,327491.0
2020-04-06 15:35:00,14.0,14.02,13.97,14.02,227289.0,10.4658,10.4808,10.4434,10.4808,227289.0
2020-04-06 15:40:00,14.02,14.06,13.97,13.99,616682.0,10.4808,10.5107,10.4434,10.4584,616682.0
2020-04-06 15:45:00,14.0,14.0,13.82,13.87,508690.0,10.4658,10.4658,10.3313,10.3687,508690.0
2020-04-06 15:50:00,13.87,14.17,13.76,13.81,1114518.0,10.3687,10.5929,10.2864,10.3238,1114518.0
2020-04-06 15:55:00,13.81,13.81,13.49,13.5,2391205.0,10.3238,10.3238,10.0846,10.0921,2391205.0
2020-04-07 09:30:00,14.66,14.92,14.14,14.4,946685.0,10.9592,11.1536,10.5705,10.7649,946685.0
2020-04-07 09:35:00,14.42,14.58,14.31,14.49,386125.0,10.7798,10.8994,10.6976,10.8322,386125.0
2020-04-07 09:40:00,14.49,14.78,14.46,14.74,471549.0,10.8322,11.0489,10.8097,11.019,471549.0
2020-04-07 09:45:00,14.75,14.97,14.72,14.86,605904.0,11.0265,11.191,11.0041,11.1087,605904.0
2020-04-07 09:50:00,14.86,14.96,14.72,14.92,687460.0,11.1087,11.1835,11.0041,11.1536,687460.0
2020-04-07 09:55:00,14.92,14.97,14.82,14.9,642612.0,11.1536,11.191,11.0788,11.1387,642612.0
2020-04-07 10:00:00,14.9,14.92,14.81,14.85,431753.0,11.1387,11.1536,11.0714,11.1013,431753.0
2020-04-07 10:05:00,14.86,14.94,14.74,14.75,444189.0,11.1087,11.1686,11.019,11.0265,444189.0
2020-04-07 10:10:00,14.75,14.92,14.61,14.69,558369.0,11.0265,11.1536,10.9219,10.9817,558369.0
2020-04-07 10:15:00,14.69,14.88,14.62,14.84,366128.0,10.9817,11.1237,10.9293,11.0938,366128.0
2020-04-07 10:20:00,14.84,14.9,14.71,14.77,366905.0,11.0938,11.1387,10.9966,11.0415,366905.0
2020-04-07 10:25:00,14.77,15.05,14.75,15.0,250999.0,11.0415,11.2508,11.0265,11.2134,250999.0
2020-04-07 10:30:00,15.0,15.13,14.89,15.06,968896.0,11.2134,11.3106,11.1312,11.2583,968896.0
2020-04-07 10:35:00,15.06,15.32,15.03,15.17,467583.0,11.2583,11.4526,11.2358,11.3405,467583.0
2020-04-07 10:40:00,15.17,15.2,14.96,15.15,387100.0,11.3405,11.3629,11.1835,11.3255,387100.0
2020-04-07 10:45:00,15.15,15.18,15.01,15.02,391962.0,11.3255,11.348,11.2209,11.2284,391962.0
2020-04-07 10:50:00,15.02,15.13,14.86,14.9,453131.0,11.2284,11.3106,11.1087,11.1387,453131.0
2020-04-07 10:55:00,14.91,15.07,14.89,15.05,197771.0,11.1461,11.2657,11.1312,11.2508,197771.0
2020-04-07 11:00:00,15.05,15.23,15.02,15.21,352314.0,11.2508,11.3853,11.2284,11.3704,352314.0
2020-04-07 11:05:00,15.21,15.51,15.21,15.37,614097.0,11.3704,11.5947,11.3704,11.49,614097.0
2020-04-07 11:10:00,15.38,15.65,15.34,15.64,394057.0,11.4975,11.6993,11.4676,11.6918,394057.0
2020-04-07 11:15:00,15.64,15.75,15.61,15.67,310191.0,11.6918,11.7741,11.6694,11.7143,310191.0
2020-04-07 11:20:00,15.66,15.66,15.37,15.54,374141.0,11.7068,11.7068,11.49,11.6171,374141.0
2020-04-07 11:25:00,15.54,15.68,15.44,15.63,269681.0,11.6171,11.7217,11.5423,11.6844,269681.0
2020-04-07 11:30:00,15.63,15.68,15.46,15.5,234944.0,11.6844,11.7217,11.5573,11.5872,234944.0
2020-04-07 11:35:00,15.5,15.75,15.49,15.74,186942.0,11.5872,11.7741,11.5797,11.7666,186942.0
2020-04-07 11:40:00,15.74,15.81,15.67,15.76,390886.0,11.7666,11.8189,11.7143,11.7816,390886.0
2020-04-07 11:45:00,15.77,15.83,15.69,15.72,172523.0,11.789,11.8339,11.7292,11.7516,172523.0
2020-04-07 11:50:00,15.72,15.74,15.58,15.65,263056.0,11.7516,11.7666,11.647,11.6993,263056.0
2020-04-07 11:55:00,15.64,15.68,15.52,15.56,251034.0,11.6918,11.7217,11.6021,11.632,251034.0
2020-04-07 12:00:00,15.55,15.67,15.54,15.61,157579.0,11.6246,11.7143,11.6171,11.6694,157579.0
2020-04-07 12:05:00,15.62,15.74,15.6,15.71,327479.0,11.6769,11.7666,11.6619,11.7442,327479.0
2020-04-07 12:10:00,15.72,15.76,15.67,15.75,227893.0,11.7516,11.7816,11.7143,11.7741,227893.0
2020-04-07 12:15:00,15.75,15.82,15.7,15.79,254389.0,11.7741,11.8264,11.7367,11.804,254389.0
2020-04-07 12:20:00,15.79,15.82,15.75,15.77,232521.0,11.804,11.8264,11.7741,11.789,232521.0
2020-04-07 12:25:00,15.77,15.83,15.64,15.7,211622.0,11.789,11.8339,11.6918,11.7367,211622.0
2020-04-07 12:30:00,15.7,15.76,15.57,15.61,164505.0,11.7367,11.7816,11.6395,11.6694,164505.0
2020-04-07 12:35:00,15.6,15.67,15.54,15.6,172156.0,11.6619,11.7143,11.6171,11.6619,172156.0
2020-04-07 12:40:00,15.6,15.63,15.55,15.56,137741.0,11.6619,11.6844,11.6246,11.632,137741.0
2020-04-07 12:45:00,15.56,15.6,15.52,15.6,277343.0,11.632,11.6619,11.6021,11.6619,277343.0
2020-04-07 12:50:00,15.6,15.6,15.53,15.58,85576.0,11.6619,11.6619,11.6096,11.647,85576.0
2020-04-07 12:55:00,15.57,15.61,15.54,15.59,233811.0,11.6395,11.6694,11.6171,11.6545,233811.0
2020-04-07 13:00:00,15.6,15.69,15.58,15.67,93877.0,11.6619,11.7292,11.647,11.7143,93877.0
2020-04-07 13:05:00,15.67,15.71,15.58,15.63,108310.0,11.7143,11.7442,11.647,11.6844,108310.0
2020-04-07 13:10:00,15.63,15.67,15.6,15.65,192520.0,11.6844,11.7143,11.6619,11.6993,192520.0
2020-04-07 13:15:00,15.65,15.66,15.47,15.52,137057.0,11.6993,11.7068,11.5648,11.6021,137057.0
2020-04-07 13:20:00,15.52,15.64,15.48,15.63,147197.0,11.6021,11.6918,11.5722,11.6844,147197.0
2020-04-07 13:25:00,15.64,15.74,15.59,15.74,136702.0,11.6918,11.7666,11.6545,11.7666,136702.0
2020-04-07 13:30:00,15.75,15.84,15.72,15.82,151196.0,11.7741,11.8414,11.7516,11.8264,151196.0
2020-04-07 13:35:00,15.83,15.88,15.79,15.84,155280.0,11.8339,11.8713,11.804,11.8414,155280.0
2020-04-07 13:40:00,15.83,15.88,15.77,15.79,149458.0,11.8339,11.8713,11.789,11.804,149458.0
2020-04-07 13:45:00,15.79,15.81,15.72,15.77,115557.0,11.804,11.8189,11.7516,11.789,115557.0
2020-04-07 13:50:00,15.76,15.81,15.7,15.76,222069.0,11.7816,11.8189,11.7367,11.7816,222069.0
2020-04-07 13:55:00,15.75,15.79,15.73,15.75,197869.0,11.7741,11.804,11.7591,11.7741,197869.0
2020-04-07 14:00:00,15.76,15.76,15.54,15.58,246118.0,11.7816,11.7816,11.6171,11.647,246118.0
2020-04-07 14:05:00,15.57,15.58,15.45,15.54,225522.0,11.6395,11.647,11.5498,11.6171,225522.0
2020-04-07 14:10:00,15.53,15.64,15.49,15.51,417274.0,11.6096,11.6918,11.5797,11.5947,417274.0
2020-04-07 14:15:00,15.51,15.51,15.34,15.4,354781.0,11.5947,11.5947,11.4676,11.5124,354781.0
2020-04-07 14:20:00,15.41,15.57,15.39,15.51,208831.0,11.5199,11.6395,11.505,11.5947,208831.0
2020-04-07 14:25:00,15.51,15.58,15.46,15.46,173449.0,11.5947,11.647,11.5573,11.5573,173449.0
2020-04-07 14:30:00,15.46,15.59,15.45,15.56,264733.0,11.5573,11.6545,11.5498,11.632,264733.0
2020-04-07 14:35:00,15.56,15.56,15.48,15.49,197323.0,11.632,11.632,11.5722,11.5797,197323.0
2020-04-07 14:40:00,15.48,15.49,15.29,15.33,168118.0,11.5722,11.5797,11.4302,11.4601,168118.0
2020-04-07 14:45:00,15.32,15.41,15.31,15.35,178134.0,11.4526,11.5199,11.4451,11.4751,178134.0
2020-04-07 14:50:00,15.34,15.4,15.24,15.28,331992.0,11.4676,11.5124,11.3928,11.4227,331992.0
2020-04-07 14:55:00,15.27,15.4,15.2,15.39,225564.0,11.4152,11.5124,11.3629,11.505,225564.0
2020-04-07 15:00:00,15.4,15.58,15.39,15.49,184537.0,11.5124,11.647,11.505,11.5797,184537.0
2020-04-07 15:05:00,15.49,15.55,15.37,15.53,233420.0,11.5797,11.6246,11.49,11.6096,233420.0
2020-04-07 15:10:00,15.53,15.57,15.47,15.5,185594.0,11.6096,11.6395,11.5648,11.5872,185594.0
2020-04-07 15:15:00,15.5,15.51,15.34,15.35,184322.0,11.5872,11.5947,11.4676,11.4751,184322.0
2020-04-07 15:20:00,15.36,15.39,15.21,15.22,311066.0,11.4825,11.505,11.3704,11.3779,311066.0
2020-04-07 15:25:00,15.22,15.39,15.22,15.23,264503.0,11.3779,11.505,11.3779,11.3853,264503.0
2020-04-07 15:30:00,15.24,15.42,15.19,15.38,355444.0,11.3928,11.5274,11.3554,11.4975,355444.0
2020-04-07 15:35:00,15.38,15.53,15.37,15.51,300890.0,11.4975,11.6096,11.49,11.5947,300890.0
2020-04-07 15:40:00,15.51,15.53,15.43,15.48,363424.0,11.5947,11.6096,11.5349,11.5722,363424.0
2020-04-07 15:45:00,15.47,15.58,15.46,15.53,696442.0,11.5648,11.647,11.5573,11.6096,696442.0
2020-04-07 15:50:00,15.53,15.53,15.14,15.26,860670.0,11.6096,11.6096,11.3181,11.4078,860670.0
2020-04-07 15:55:00,15.25,15.27,15.08,15.15,1340385.0,11.4003,11.4152,11.2732,11.3255,1340385.0
2020-04-08 09:30:00,15.19,15.48,15.19,15.37,215479.0,11.3554,11.5722,11.3554,11.49,215479.0
2020-04-08 09:35:00,15.38,15.46,15.26,15.29,153034.0,11.4975,11.5573,11.4078,11.4302,153034.0
2020-04-08 09:40:00,15.31,15.51,15.3,15.41,274436.0,11.4451,11.5947,11.4377,11.5199,274436.0
2020-04-08 09:45:00,15.4,15.49,15.21,15.24,224648.0,11.5124,11.5797,11.3704,11.3928,224648.0
2020-04-08 09:50:00,15.23,15.39,15.2,15.28,112879.0,11.3853,11.505,11.3629,11.4227,112879.0
2020-04-08 09:55:00,15.27,15.33,15.11,15.11,49537.0,11.4152,11.4601,11.2956,11.2956,49537.0
2020-04-08 10:00:00,15.13,15.23,15.05,15.08,93990.0,11.3106,11.3853,11.2508,11.2732,93990.0
2020-04-08 10:05:00,15.07,15.12,15.05,15.09,118594.0,11.2657,11.3031,11.2508,11.2807,118594.0
2020-04-08 10:10:00,15.09,15.2,15.09,15.18,82493.0,11.2807,11.3629,11.2807,11.348,82493.0
2020-04-08 10:15:00,15.18,15.32,15.17,15.29,80632.0,11.348,11.4526,11.3405,11.4302,80632.0
2020-04-08 10:20:00,15.3,15.31,15.17,15.17,82803.0,11.4377,11.4451,11.3405,11.3405,82803.0
2020-04-08 10:25:00,15.15,15.26,15.15,15.21,70055.0,11.3255,11.4078,11.3255,11.3704,70055.0
2020-04-08 10:30:00,15.21,15.24,15.13,15.18,81448.0,11.3704,11.3928,11.3106,11.348,81448.0
2020-04-08 10:35:00,15.19,15.21,15.13,15.16,118052.0,11.3554,11.3704,11.3106,11.333,118052.0
2020-04-08 10:40:00,15.16,15.21,15.12,15.18,172314.0,11.333,11.3704,11.3031,11.348,172314.0
2020-04-08 10:45:00,15.18,15.23,15.14,15.2,130073.0,11.348,11.3853,11.3181,11.3629,130073.0
2020-04-08 10:50:00,15.2,15.23,15.15,15.18,90144.0,11.3629,11.3853,11.3255,11.348,90144.0
2020-04-08 10:55:00,15.17,15.26,15.14,15.23,100522.0,11.3405,11.4078,11.3181,11.3853,100522.0
2020-04-08 11:00:00,15.22,15.28,15.2,15.23,161395.0,11.3779,11.4227,11.3629,11.3853,161395.0
2020-04-08 11:05:00,15.22,15.36,15.22,15.31,160057.0,11.3779,11.4825,11.3779,11.4451,160057.0
2020-04-08 11:10:00,15.3,15.35,15.2,15.24,276018.0,11.4377,11.4751,11.3629,11.3928,276018.0
2020-04-08 11:15:00,15.25,15.29,15.16,15.17,147792.0,11.4003,11.4302,11.333,11.3405,147792.0
2020-04-08 11:20:00,15.17,15.27,15.17,15.2,144659.0,11.3405,11.4152,11.3405,11.3629,144659.0
2020-04-08 11:25:00,15.21,15.25,15.19,15.23,124065.0,11.3704,11.4003,11.3554,11.3853,124065.0
2020-04-08 11:30:00,15.23,15.31,15.2,15.3,88598.0,11.3853,11.4451,11.3629,11.4377,88598.0
2020-04-08 11:35:00,15.31,15.42,15.29,15.41,137688.0,11.4451,11.5274,11.4302,11.5199,137688.0
2020-04-08 11:40:00,15.4,15.45,15.3,15.3,105632.0,11.5124,11.5498,11.4377,11.4377,105632.0
2020-04-08 11:45:00,15.29,15.33,15.26,15.32,73154.0,11.4302,11.4601,11.4078,11.4526,73154.0
2020-04-08 11:50:00,15.32,15.32,15.19,15.26,191899.0,11.4526,11.4526,11.3554,11.4078,191899.0
2020-04-08 11:55:00,15.27,15.31,15.22,15.27,131780.0,11.4152,11.4451,11.3779,11.4152,131780.0
2020-04-08 12:00:00,15.28,15.28,15.21,15.27,148212.0,11.4227,11.4227,11.3704,11.4152,148212.0
2020-04-08 12:05:00,15.26,15.26,15.18,15.22,85597.0,11.4078,11.4078,11.348,11.3779,85597.0
2020-04-08 12:10:00,15.22,15.28,15.2,15.24,103141.0,11.3779,11.4227,11.3629,11.3928,103141.0
2020-04-08 12:15:00,15.24,15.31,15.22,15.24,319323.0,11.3928,11.4451,11.3779,11.3928,319323.0
2020-04-08 12:20:00,15.24,15.24,15.2,15.21,83144.0,11.3928,11.3928,11.3629,11.3704,83144.0
2020-04-08 12:25:00,15.21,15.21,15.14,15.18,89484.0,11.3704,11.3704,11.3181,11.348,89484.0
2020-04-08 12:30:00,15.18,15.21,15.13,15.16,64086.0,11.348,11.3704,11.3106,11.333,64086.0
2020-04-08 12:35:00,15.16,15.19,15.08,15.16,123443.0,11.333,11.3554,11.2732,11.333,123443.0
2020-04-08 12:40:00,15.16,15.18,15.1,15.16,68543.0,11.333,11.348,11.2882,11.333,68543.0
2020-04-08 12:45:00,15.16,15.22,15.15,15.17,82667.0,11.333,11.3779,11.3255,11.3405,82667.0
2020-04-08 12:50:00,15.19,15.2,15.1,15.12,82750.0,11.3554,11.3629,11.2882,11.3031,82750.0
2020-04-08 12:55:00,15.13,15.17,15.12,15.14,71773.0,11.3106,11.3405,11.3031,11.3181,71773.0
2020-04-08 13:00:00,15.15,15.17,15.08,15.1,89886.0,11.3255,11.3405,11.2732,11.2882,89886.0
2020-04-08 13:05:00,15.1,15.1,15.01,15.06,85323.0,11.2882,11.2882,11.2209,11.2583,85323.0
2020-04-08 13:10:00,15.06,15.13,15.02,15.13,76712.0,11.2583,11.3106,11.2284,11.3106,76712.0
2020-04-08 13:15:00,15.13,15.15,15.09,15.15,53661.0,11.3106,11.3255,11.2807,11.3255,53661.0
2020-04-08 13:20:00,15.15,15.18,15.12,15.16,69964.0,11.3255,11.348,11.3031,11.333,69964.0
2020-04-08 13:25:00,15.17,15.19,15.07,15.09,92589.0,11.3405,11.3554,11.2657,11.2807,92589.0
2020-04-08 13:30:00,15.09,15.12,15.07,15.07,103886.0,11.2807,11.3031,11.2657,11.2657,103886.0
2020-04-08 13:35:00,15.07,15.07,15.01,15.04,85424.0,11.2657,11.2657,11.2209,11.2433,85424.0
2020-04-08 13:40:00,15.04,15.09,15.0,15.08,95800.0,11.2433,11.2807,11.2134,11.2732,95800.0
2020-04-08 13:45:00,15.09,15.15,15.08,15.09,47271.0,11.2807,11.3255,11.2732,11.2807,47271.0
2020-04-08 13:50:00,15.1,15.2,15.09,15.17,151913.0,11.2882,11.3629,11.2807,11.3405,151913.0
2020-04-08 13:55:00,15.18,15.18,15.01,15.03,43689.0,11.348,11.348,11.2209,11.2358,43689.0
2020-04-08 14:00:00,15.03,15.17,15.02,15.14,48224.0,11.2358,11.3405,11.2284,11.3181,48224.0
2020-04-08 14:05:00,15.13,15.15,15.05,15.12,56564.0,11.3106,11.3255,11.2508,11.3031,56564.0
2020-04-08 14:10:00,15.11,15.16,15.09,15.13,61893.0,11.2956,11.333,11.2807,11.3106,61893.0
2020-04-08 14:15:00,15.14,15.23,15.14,15.23,220729.0,11.3181,11.3853,11.3181,11.3853,220729.0
2020-04-08 14:20:00,15.23,15.24,15.1,15.21,117447.0,11.3853,11.3928,11.2882,11.3704,117447.0
2020-04-08 14:25:00,15.21,15.22,15.15,15.2,71697.0,11.3704,11.3779,11.3255,11.3629,71697.0
2020-04-08 14:30:00,15.2,15.25,15.18,15.21,95749.0,11.3629,11.4003,11.348,11.3704,95749.0
2020-04-08 14:35:00,15.2,15.23,15.17,15.21,102559.0,11.3629,11.3853,11.3405,11.3704,102559.0
2020-04-08 14:40:00,15.2,15.26,15.18,15.23,189561.0,11.3629,11.4078,11.348,11.3853,189561.0
2020-04-08 14:45:00,15.22,15.28,15.21,15.21,96090.0,11.3779,11.4227,11.3704,11.3704,96090.0
2020-04-08 14:50:00,15.22,15.31,15.21,15.31,78932.0,11.3779,11.4451,11.3704,11.4451,78932.0
2020-04-08 14:55:00,15.32,15.35,15.27,15.35,68714.0,11.4526,11.4751,11.4152,11.4751,68714.0
2020-04-08 15:00:00,15.34,15.41,15.32,15.41,74767.0,11.4676,11.5199,11.4526,11.5199,74767.0
2020-04-08 15:05:00,15.41,15.5,15.37,15.5,76954.0,11.5199,11.5872,11.49,11.5872,76954.0
2020-04-08 15:10:00,15.5,15.5,15.25,15.31,242757.0,11.5872,11.5872,11.4003,11.4451,242757.0
2020-04-08 15:15:00,15.31,15.4,15.31,15.35,152547.0,11.4451,11.5124,11.4451,11.4751,152547.0
2020-04-08 15:20:00,15.34,15.36,15.22,15.24,133111.0,11.4676,11.4825,11.3779,11.3928,133111.0
2020-04-08 15:25:00,15.24,15.25,15.16,15.2,166787.0,11.3928,11.4003,11.333,11.3629,166787.0
2020-04-08 15:30:00,15.21,15.25,15.15,15.18,233086.0,11.3704,11.4003,11.3255,11.348,233086.0
2020-04-08 15:35:00,15.18,15.28,15.17,15.26,226105.0,11.348,11.4227,11.3405,11.4078,226105.0
2020-04-08 15:40:00,15.27,16.08,14.96,15.29,385514.0,11.4152,12.0208,11.1835,11.4302,385514.0
2020-04-08 15:45:00,15.28,15.29,15.23,15.27,289076.0,11.4227,11.4302,11.3853,11.4152,289076.0
2020-04-08 15:50:00,15.27,15.43,15.27,15.37,454568.0,11.4152,11.5349,11.4152,11.49,454568.0
2020-04-08 15:55:00,15.37,15.4,15.3,15.34,694978.0,11.49,11.5124,11.4377,11.4676,694978.0
2020-04-09 09:30:00,16.02,16.12,15.61,15.82,251534.0,11.9759,12.0507,11.6694,11.8264,251534.0
2020-04-09 09:35:00,15.8,15.88,15.65,15.72,207103.0,11.8115,11.8713,11.6993,11.7516,207103.0
2020-04-09 09:40:00,15.72,15.89,15.68,15.84,320142.0,11.7516,11.8787,11.7217,11.8414,320142.0
2020-04-09 09:45:00,15.82,16.07,15.78,16.06,146758.0,11.8264,12.0133,11.7965,12.0058,146758.0
2020-04-09 09:50:00,16.06,16.17,15.98,16.14,152938.0,12.0058,12.0881,11.946,12.0656,152938.0
2020-04-09 09:55:00,16.14,16.2,16.08,16.19,133971.0,12.0656,12.1105,12.0208,12.103,133971.0
2020-04-09 10:00:00,16.2,16.2,16.08,16.1,240197.0,12.1105,12.1105,12.0208,12.0357,240197.0
2020-04-09 10:05:00,16.1,16.19,16.03,16.09,351057.0,12.0357,12.103,11.9834,12.0282,351057.0
2020-04-09 10:10:00,16.1,16.3,16.07,16.29,127460.0,12.0357,12.1852,12.0133,12.1778,127460.0
2020-04-09 10:15:00,16.3,16.32,16.24,16.25,160302.0,12.1852,12.2002,12.1404,12.1479,160302.0
2020-04-09 10:20:00,16.25,16.4,16.22,16.36,412702.0,12.1479,12.26,12.1254,12.2301,412702.0
2020-04-09 10:25:00,16.35,16.61,16.27,16.37,239766.0,12.2226,12.417,12.1628,12.2376,239766.0
2020-04-09 10:30:00,16.36,16.66,16.3,16.63,361887.0,12.2301,12.4544,12.1852,12.4319,361887.0
2020-04-09 10:35:00,16.63,16.63,16.5,16.57,228896.0,12.4319,12.4319,12.3347,12.3871,228896.0
2020-04-09 10:40:00,16.58,16.59,16.44,16.5,170009.0,12.3946,12.402,12.2899,12.3347,170009.0
2020-04-09 10:45:00,16.49,16.51,16.42,16.47,354204.0,12.3273,12.3422,12.2749,12.3123,354204.0
2020-04-09 10:50:00,16.46,16.5,16.34,16.41,233791.0,12.3048,12.3347,12.2151,12.2675,233791.0
2020-04-09 10:55:00,16.42,16.55,16.39,16.48,134062.0,12.2749,12.3721,12.2525,12.3198,134062.0
2020-04-09 11:00:00,16.48,16.49,16.0,16.0,351885.0,12.3198,12.3273,11.961,11.961,351885.0
2020-04-09 11:05:00,16.01,16.09,15.96,16.01,102642.0,11.9684,12.0282,11.9311,11.9684,102642.0
2020-04-09 11:10:00,16.02,16.1,15.89,15.96,166233.0,11.9759,12.0357,11.8787,11.9311,166233.0
2020-04-09 11:15:00,15.95,16.01,15.9,15.95,78580.0,11.9236,11.9684,11.8862,11.9236,78580.0
2020-04-09 11:20:00,15.96,16.01,15.79,15.82,162847.0,11.9311,11.9684,11.804,11.8264,162847.0
2020-04-09 11:25:00,15.82,15.98,15.8,15.94,78967.0,11.8264,11.946,11.8115,11.9161,78967.0
2020-04-09 11:30:00,15.94,15.99,15.84,15.89,68353.0,11.9161,11.9535,11.8414,11.8787,68353.0
2020-04-09 11:35:00,15.89,16.01,15.89,15.99,104685.0,11.8787,11.9684,11.8787,11.9535,104685.0
2020-04-09 11:40:00,16.0,16.03,15.88,15.99,263041.0,11.961,11.9834,11.8713,11.9535,263041.0
2020-04-09 11:45:00,16.02,16.03,15.85,15.93,193784.0,11.9759,11.9834,11.8488,11.9086,193784.0
2020-04-09 11:50:00,15.93,15.94,15.8,15.87,116874.0,11.9086,11.9161,11.8115,11.8638,116874.0
2020-04-09 11:55:00,15.87,16.03,15.86,16.03,96846.0,11.8638,11.9834,11.8563,11.9834,96846.0
2020-04-09 12:00:00,16.04,16.14,15.98,16.14,144262.0,11.9909,12.0656,11.946,12.0656,144262.0
2020-04-09 12:05:00,16.13,16.16,16.06,16.13,86289.0,12.0581,12.0806,12.0058,12.0581,86289.0
2020-04-09 12:10:00,16.14,16.14,16.01,16.06,85845.0,12.0656,12.0656,11.9684,12.0058,85845.0
2020-04-09 12:15:00,16.06,16.17,16.05,16.15,115211.0,12.0058,12.0881,11.9983,12.0731,115211.0
2020-04-09 12:20:00,16.14,16.21,16.12,16.19,71402.0,12.0656,12.118,12.0507,12.103,71402.0
2020-04-09 12:25:00,16.18,16.24,16.18,16.23,124773.0,12.0955,12.1404,12.0955,12.1329,124773.0
2020-04-09 12:30:00,16.23,16.3,16.19,16.24,245268.0,12.1329,12.1852,12.103,12.1404,245268.0
2020-04-09 12:35:00,16.25,16.38,16.24,16.37,166979.0,12.1479,12.245,12.1404,12.2376,166979.0
2020-04-09 12:40:00,16.37,16.5,16.33,16.46,299424.0,12.2376,12.3347,12.2077,12.3048,299424.0
2020-04-09 12:45:00,16.46,16.53,16.41,16.48,347531.0,12.3048,12.3572,12.2675,12.3198,347531.0
2020-04-09 12:50:00,16.48,16.53,16.44,16.52,175478.0,12.3198,12.3572,12.2899,12.3497,175478.0
2020-04-09 12:55:00,16.51,16.58,16.48,16.5,218635.0,12.3422,12.3946,12.3198,12.3347,218635.0
2020-04-09 13:00:00,16.5,16.58,16.46,16.52,100704.0,12.3347,12.3946,12.3048,12.3497,100704.0
2020-04-09 13:05:00,16.52,16.61,16.51,16.61,110785.0,12.3497,12.417,12.3422,12.417,110785.0
2020-04-09 13:10:00,16.61,16.66,16.52,16.58,295691.0,12.417,12.4544,12.3497,12.3946,295691.0
2020-04-09 13:15:00,16.57,16.67,16.54,16.66,291267.0,12.3871,12.4618,12.3646,12.4544,291267.0
2020-04-09 13:20:00,16.65,16.67,16.57,16.59,64074.0,12.4469,12.4618,12.3871,12.402,64074.0
2020-04-09 13:25:00,16.6,16.66,16.56,16.61,86956.0,12.4095,12.4544,12.3796,12.417,86956.0
2020-04-09 13:30:00,16.61,16.67,16.6,16.61,96176.0,12.417,12.4618,12.4095,12.417,96176.0
2020-04-09 13:35:00,16.62,16.64,16.49,16.5,255122.0,12.4245,12.4394,12.3273,12.3347,255122.0
2020-04-09 13:40:00,16.49,16.55,16.44,16.5,115192.0,12.3273,12.3721,12.2899,12.3347,115192.0
2020-04-09 13:45:00,16.51,16.54,16.43,16.46,177714.0,12.3422,12.3646,12.2824,12.3048,177714.0
2020-04-09 13:50:00,16.45,16.54,16.42,16.46,202831.0,12.2974,12.3646,12.2749,12.3048,202831.0
2020-04-09 13:55:00,16.46,16.5,16.37,16.39,194073.0,12.3048,12.3347,12.2376,12.2525,194073.0
2020-04-09 14:00:00,16.4,16.45,16.3,16.32,290459.0,12.26,12.2974,12.1852,12.2002,290459.0
2020-04-09 14:05:00,16.33,16.41,16.22,16.36,504151.0,12.2077,12.2675,12.1254,12.2301,504151.0
2020-04-09 14:10:00,16.36,16.39,16.28,16.32,400636.0,12.2301,12.2525,12.1703,12.2002,400636.0
2020-04-09 14:15:00,16.32,16.34,16.25,16.29,184726.0,12.2002,12.2151,12.1479,12.1778,184726.0
2020-04-09 14:20:00,16.3,16.31,16.22,16.29,445204.0,12.1852,12.1927,12.1254,12.1778,445204.0
2020-04-09 14:25:00,16.29,16.35,16.23,16.25,260121.0,12.1778,12.2226,12.1329,12.1479,260121.0
2020-04-09 14:30:00,16.26,16.34,16.23,16.29,337239.0,12.1553,12.2151,12.1329,12.1778,337239.0
2020-04-09 14:35:00,16.29,16.3,16.1,16.24,302964.0,12.1778,12.1852,12.0357,12.1404,302964.0
2020-04-09 14:40:00,16.23,16.3,16.21,16.27,228269.0,12.1329,12.1852,12.118,12.1628,228269.0
2020-04-09 14:45:00,16.27,16.3,16.2,16.25,334436.0,12.1628,12.1852,12.1105,12.1479,334436.0
2020-04-09 14:50:00,16.26,16.26,16.03,16.04,622683.0,12.1553,12.1553,11.9834,11.9909,622683.0
2020-04-09 14:55:00,16.04,16.1,15.99,16.09,204912.0,11.9909,12.0357,11.9535,12.0282,204912.0
2020-04-09 15:00:00,16.09,16.12,15.99,16.02,200376.0,12.0282,12.0507,11.9535,11.9759,200376.0
2020-04-09 15:05:00,16.02,16.25,15.99,16.23,174440.0,11.9759,12.1479,11.9535,12.1329,174440.0
2020-04-09 15:10:00,16.23,16.43,16.22,16.39,240890.0,12.1329,12.2824,12.1254,12.2525,240890.0
2020-04-09 15:15:00,16.39,16.5,16.39,16.44,237646.0,12.2525,12.3347,12.2525,12.2899,237646.0
2020-04-09 15:20:00,16.44,16.53,16.3,16.36,279535.0,12.2899,12.3572,12.1852,12.2301,279535.0
2020-04-09 15:25:00,16.36,16.42,16.31,16.42,158121.0,12.2301,12.2749,12.1927,12.2749,158121.0
2020-04-09 15:30:00,16.43,16.51,16.38,16.5,180740.0,12.2824,12.3422,12.245,12.3347,180740.0
2020-04-09 15:35:00,16.51,16.53,16.4,16.51,190121.0,12.3422,12.3572,12.26,12.3422,190121.0
2020-04-09 15:40:00,16.51,16.64,16.48,16.63,257621.0,12.3422,12.4394,12.3198,12.4319,257621.0
2020-04-09 15:45:00,16.63,16.68,16.56,16.59,323343.0,12.4319,12.4693,12.3796,12.402,323343.0
2020-04-09 15:50:00,16.6,16.71,16.59,16.64,750433.0,12.4095,12.4917,12.402,12.4394,750433.0
2020-04-09 15:55:00,16.64,16.67,16.57,16.58,1060609.0,12.4394,12.4618,12.3871,12.3946,1060609.0
2020-04-13 09:30:00,16.92,17.29,16.92,16.99,393740.0,12.6487,12.9253,12.6487,12.7011,393740.0
2020-04-13 09:35:00,16.99,17.05,16.88,17.01,336779.0,12.7011,12.7459,12.6188,12.716,336779.0
2020-04-13 09:40:00,17.01,17.03,16.6,16.84,217782.0,12.716,12.731,12.4095,12.5889,217782.0
2020-04-13 09:45:00,16.84,16.93,16.75,16.87,338913.0,12.5889,12.6562,12.5216,12.6113,338913.0
2020-04-13 09:50:00,16.87,16.97,16.84,16.96,196846.0,12.6113,12.6861,12.5889,12.6786,196846.0
2020-04-13 09:55:00,16.96,17.1,16.93,17.08,234743.0,12.6786,12.7833,12.6562,12.7683,234743.0
2020-04-13 10:00:00,17.09,17.19,17.03,17.19,197314.0,12.7758,12.8506,12.731,12.8506,197314.0
2020-04-13 10:05:00,17.19,17.22,17.06,17.17,339983.0,12.8506,12.873,12.7534,12.8356,339983.0
2020-04-13 10:10:00,17.17,17.2,17.09,17.18,259243.0,12.8356,12.858,12.7758,12.8431,259243.0
2020-04-13 10:15:00,17.18,17.18,16.97,17.1,213819.0,12.8431,12.8431,12.6861,12.7833,213819.0
2020-04-13 10:20:00,17.11,17.15,16.94,16.96,257447.0,12.7908,12.8207,12.6637,12.6786,257447.0
2020-04-13 10:25:00,16.96,17.09,16.95,17.05,114622.0,12.6786,12.7758,12.6711,12.7459,114622.0
2020-04-13 10:30:00,17.05,17.07,16.96,17.0,148168.0,12.7459,12.7609,12.6786,12.7085,148168.0
2020-04-13 10:35:00,17.0,17.04,16.97,17.01,158340.0,12.7085,12.7384,12.6861,12.716,158340.0
2020-04-13 10:40:00,17.0,17.03,16.9,16.92,249322.0,12.7085,12.731,12.6338,12.6487,249322.0
2020-04-13 10:45:00,16.92,16.97,16.8,16.83,332729.0,12.6487,12.6861,12.559,12.5814,332729.0
2020-04-13 10:50:00,16.83,16.88,16.79,16.8,233727.0,12.5814,12.6188,12.5515,12.559,233727.0
2020-04-13 10:55:00,16.8,16.83,16.76,16.83,168973.0,12.559,12.5814,12.5291,12.5814,168973.0
2020-04-13 11:00:00,16.84,16.93,16.83,16.86,221288.0,12.5889,12.6562,12.5814,12.6039,221288.0
2020-04-13 11:05:00,16.86,16.87,16.67,16.73,164462.0,12.6039,12.6113,12.4618,12.5067,164462.0
2020-04-13 11:10:00,16.72,16.86,16.72,16.85,129348.0,12.4992,12.6039,12.4992,12.5964,129348.0
2020-04-13 11:15:00,16.85,17.0,16.84,16.97,183536.0,12.5964,12.7085,12.5889,12.6861,183536.0
2020-04-13 11:20:00,16.97,17.07,16.91,17.05,218916.0,12.6861,12.7609,12.6412,12.7459,218916.0
2020-04-13 11:25:00,17.05,17.11,16.97,16.98,199860.0,12.7459,12.7908,12.6861,12.6936,199860.0
2020-04-13 11:30:00,16.98,16.99,16.91,16.94,201132.0,12.6936,12.7011,12.6412,12.6637,201132.0
2020-04-13 11:35:00,16.93,16.93,16.82,16.83,51535.0,12.6562,12.6562,12.574,12.5814,51535.0
2020-04-13 11:40:00,16.84,16.85,16.81,16.83,62827.0,12.5889,12.5964,12.5665,12.5814,62827.0
2020-04-13 11:45:00,16.83,16.96,16.82,16.94,58427.0,12.5814,12.6786,12.574,12.6637,58427.0
2020-04-13 11:50:00,16.94,16.96,16.91,16.95,116035.0,12.6637,12.6786,12.6412,12.6711,116035.0
2020-04-13 11:55:00,16.94,16.96,16.9,16.91,68358.0,12.6637,12.6786,12.6338,12.6412,68358.0
2020-04-13 12:00:00,16.91,16.94,16.81,16.89,257380.0,12.6412,12.6637,12.5665,12.6263,257380.0
2020-04-13 12:05:00,16.89,16.91,16.84,16.86,81532.0,12.6263,12.6412,12.5889,12.6039,81532.0
2020-04-13 12:10:00,16.87,16.97,16.87,16.96,150065.0,12.6113,12.6861,12.6113,12.6786,150065.0
2020-04-13 12:15:00,16.96,17.04,16.95,16.99,105732.0,12.6786,12.7384,12.6711,12.7011,105732.0
2020-04-13 12:20:00,17.0,17.0,16.92,16.93,165159.0,12.7085,12.7085,12.6487,12.6562,165159.0
2020-04-13 12:25:00,16.92,16.96,16.84,16.85,131165.0,12.6487,12.6786,12.5889,12.5964,131165.0
2020-04-13 12:30:00,16.85,16.9,16.8,16.84,273312.0,12.5964,12.6338,12.559,12.5889,273312.0
2020-04-13 12:35:00,16.84,16.87,16.82,16.87,77525.0,12.5889,12.6113,12.574,12.6113,77525.0
2020-04-13 12:40:00,16.87,16.95,16.87,16.89,67449.0,12.6113,12.6711,12.6113,12.6263,67449.0
2020-04-13 12:45:00,16.89,16.96,16.89,16.92,85106.0,12.6263,12.6786,12.6263,12.6487,85106.0
2020-04-13 12:50:00,16.93,16.93,16.8,16.81,104688.0,12.6562,12.6562,12.559,12.5665,104688.0
2020-04-13 12:55:00,16.82,16.85,16.8,16.85,65479.0,12.574,12.5964,12.559,12.5964,65479.0
2020-04-13 13:00:00,16.85,16.87,16.83,16.87,100063.0,12.5964,12.6113,12.5814,12.6113,100063.0
2020-04-13 13:05:00,16.88,16.88,16.83,16.85,95955.0,12.6188,12.6188,12.5814,12.5964,95955.0
2020-04-13 13:10:00,16.85,16.86,16.8,16.81,186346.0,12.5964,12.6039,12.559,12.5665,186346.0
2020-04-13 13:15:00,16.82,16.82,16.78,16.81,92030.0,12.574,12.574,12.5441,12.5665,92030.0
2020-04-13 13:20:00,16.81,16.82,16.77,16.8,86086.0,12.5665,12.574,12.5366,12.559,86086.0
2020-04-13 13:25:00,16.8,16.86,16.79,16.84,111196.0,12.559,12.6039,12.5515,12.5889,111196.0
2020-04-13 13:30:00,16.83,16.88,16.82,16.85,280443.0,12.5814,12.6188,12.574,12.5964,280443.0
2020-04-13 13:35:00,16.86,17.03,16.85,17.03,275485.0,12.6039,12.731,12.5964,12.731,275485.0
2020-04-13 13:40:00,17.02,17.03,17.0,17.0,106022.0,12.7235,12.731,12.7085,12.7085,106022.0
2020-04-13 13:45:00,17.0,17.02,16.96,17.0,268972.0,12.7085,12.7235,12.6786,12.7085,268972.0
2020-04-13 13:50:00,17.0,17.06,16.98,17.04,117367.0,12.7085,12.7534,12.6936,12.7384,117367.0
2020-04-13 13:55:00,17.03,17.04,16.93,16.93,79684.0,12.731,12.7384,12.6562,12.6562,79684.0
2020-04-13 14:00:00,16.92,17.02,16.92,17.02,147826.0,12.6487,12.7235,12.6487,12.7235,147826.0
2020-04-13 14:05:00,17.02,17.06,16.94,16.95,102701.0,12.7235,12.7534,12.6637,12.6711,102701.0
2020-04-13 14:10:00,16.95,17.02,16.94,16.96,104305.0,12.6711,12.7235,12.6637,12.6786,104305.0
2020-04-13 14:15:00,16.96,17.01,16.95,16.98,75943.0,12.6786,12.716,12.6711,12.6936,75943.0
2020-04-13 14:20:00,16.98,17.01,16.95,17.0,81532.0,12.6936,12.716,12.6711,12.7085,81532.0
2020-04-13 14:25:00,17.0,17.03,16.98,17.01,100174.0,12.7085,12.731,12.6936,12.716,100174.0
2020-04-13 14:30:00,17.02,17.04,16.99,17.02,79732.0,12.7235,12.7384,12.7011,12.7235,79732.0
2020-04-13 14:35:00,17.02,17.02,16.99,17.0,100402.0,12.7235,12.7235,12.7011,12.7085,100402.0
2020-04-13 14:40:00,17.0,17.02,16.95,17.0,170427.0,12.7085,12.7235,12.6711,12.7085,170427.0
2020-04-13 14:45:00,17.0,17.05,16.97,17.0,85763.0,12.7085,12.7459,12.6861,12.7085,85763.0
2020-04-13 14:50:00,17.01,17.03,16.97,17.0,99984.0,12.716,12.731,12.6861,12.7085,99984.0
2020-04-13 14:55:00,16.99,17.03,16.99,17.01,68511.0,12.7011,12.731,12.7011,12.716,68511.0
2020-04-13 15:00:00,17.01,17.04,16.94,16.96,107884.0,12.716,12.7384,12.6637,12.6786,107884.0
2020-04-13 15:05:00,16.96,16.99,16.94,16.98,76968.0,12.6786,12.7011,12.6637,12.6936,76968.0
2020-04-13 15:10:00,16.98,17.03,16.97,17.01,73890.0,12.6936,12.731,12.6861,12.716,73890.0
2020-04-13 15:15:00,17.01,17.07,17.0,17.07,125482.0,12.716,12.7609,12.7085,12.7609,125482.0
2020-04-13 15:20:00,17.06,17.07,17.0,17.06,119278.0,12.7534,12.7609,12.7085,12.7534,119278.0
2020-04-13 15:25:00,17.05,17.06,17.01,17.05,104895.0,12.7459,12.7534,12.716,12.7459,104895.0
2020-04-13 15:30:00,17.05,17.1,17.04,17.1,160195.0,12.7459,12.7833,12.7384,12.7833,160195.0
2020-04-13 15:35:00,17.1,17.15,17.06,17.13,243377.0,12.7833,12.8207,12.7534,12.8057,243377.0
2020-04-13 15:40:00,17.14,17.22,17.13,17.21,242161.0,12.8132,12.873,12.8057,12.8655,242161.0
2020-04-13 15:45:00,17.21,17.22,17.13,17.14,241342.0,12.8655,12.873,12.8057,12.8132,241342.0
2020-04-13 15:50:00,17.14,17.18,17.07,17.11,480294.0,12.8132,12.8431,12.7609,12.7908,480294.0
2020-04-13 15:55:00,17.11,17.15,17.08,17.1,692324.0,12.7908,12.8207,12.7683,12.7833,692324.0
2020-04-14 09:30:00,17.09,17.48,17.04,17.44,282274.0,12.7758,13.0674,12.7384,13.0375,282274.0
2020-04-14 09:35:00,17.43,17.5,17.21,17.23,225835.0,13.03,13.0823,12.8655,12.8805,225835.0
2020-04-14 09:40:00,17.23,17.23,17.06,17.13,197353.0,12.8805,12.8805,12.7534,12.8057,197353.0
2020-04-14 09:45:00,17.13,17.14,17.01,17.1,151722.0,12.8057,12.8132,12.716,12.7833,151722.0
2020-04-14 09:50:00,17.1,17.17,17.07,17.13,162537.0,12.7833,12.8356,12.7609,12.8057,162537.0
2020-04-14 09:55:00,17.14,17.18,17.08,17.14,253357.0,12.8132,12.8431,12.7683,12.8132,253357.0
2020-04-14 10:00:00,17.15,17.24,17.14,17.2,115347.0,12.8207,12.8879,12.8132,12.858,115347.0
2020-04-14 10:05:00,17.2,17.22,17.13,17.14,98275.0,12.858,12.873,12.8057,12.8132,98275.0
2020-04-14 10:10:00,17.13,17.24,17.12,17.22,97717.0,12.8057,12.8879,12.7982,12.873,97717.0
2020-04-14 10:15:00,17.22,17.35,17.22,17.34,82542.0,12.873,12.9702,12.873,12.9627,82542.0
2020-04-14 10:20:00,17.35,17.35,17.22,17.23,90876.0,12.9702,12.9702,12.873,12.8805,90876.0
2020-04-14 10:25:00,17.23,17.25,17.09,17.19,209041.0,12.8805,12.8954,12.7758,12.8506,209041.0
2020-04-14 10:30:00,17.19,17.24,17.11,17.11,406623.0,12.8506,12.8879,12.7908,12.7908,406623.0
2020-04-14 10:35:00,17.11,17.31,17.1,17.29,146431.0,12.7908,12.9403,12.7833,12.9253,146431.0
2020-04-14 10:40:00,17.29,17.31,17.26,17.28,150336.0,12.9253,12.9403,12.9029,12.9178,150336.0
2020-04-14 10:45:00,17.28,17.32,17.18,17.22,220381.0,12.9178,12.9477,12.8431,12.873,220381.0
2020-04-14 10:50:00,17.23,17.3,17.22,17.23,116788.0,12.8805,12.9328,12.873,12.8805,116788.0
2020-04-14 10:55:00,17.23,17.23,17.12,17.13,207935.0,12.8805,12.8805,12.7982,12.8057,207935.0
2020-04-14 11:00:00,17.13,17.16,17.05,17.07,197846.0,12.8057,12.8281,12.7459,12.7609,197846.0
2020-04-14 11:05:00,17.07,17.15,17.05,17.11,616643.0,12.7609,12.8207,12.7459,12.7908,616643.0
2020-04-14 11:10:00,17.11,17.14,17.0,17.11,174634.0,12.7908,12.8132,12.7085,12.7908,174634.0
2020-04-14 11:15:00,17.12,17.19,17.09,17.13,413452.0,12.7982,12.8506,12.7758,12.8057,413452.0
2020-04-14 11:20:00,17.12,17.29,17.11,17.29,102505.0,12.7982,12.9253,12.7908,12.9253,102505.0
2020-04-14 11:25:00,17.29,17.31,17.19,17.23,102666.0,12.9253,12.9403,12.8506,12.8805,102666.0
2020-04-14 11:30:00,17.23,17.3,17.21,17.23,146799.0,12.8805,12.9328,12.8655,12.8805,146799.0
2020-04-14 11:35:00,17.23,17.25,17.17,17.17,98263.0,12.8805,12.8954,12.8356,12.8356,98263.0
2020-04-14 11:40:00,17.18,17.27,17.16,17.27,62335.0,12.8431,12.9104,12.8281,12.9104,62335.0
2020-04-14 11:45:00,17.27,17.27,17.16,17.19,92171.0,12.9104,12.9104,12.8281,12.8506,92171.0
2020-04-14 11:50:00,17.19,17.26,17.14,17.18,103632.0,12.8506,12.9029,12.8132,12.8431,103632.0
2020-04-14 11:55:00,17.17,17.18,17.1,17.11,131775.0,12.8356,12.8431,12.7833,12.7908,131775.0
2020-04-14 12:00:00,17.11,17.23,17.1,17.21,96115.0,12.7908,12.8805,12.7833,12.8655,96115.0
2020-04-14 12:05:00,17.22,17.24,17.19,17.22,102445.0,12.873,12.8879,12.8506,12.873,102445.0
2020-04-14 12:10:00,17.22,17.22,17.18,17.21,64323.0,12.873,12.873,12.8431,12.8655,64323.0
2020-04-14 12:15:00,17.21,17.24,17.19,17.23,131844.0,12.8655,12.8879,12.8506,12.8805,131844.0
2020-04-14 12:20:00,17.22,17.22,17.17,17.19,106321.0,12.873,12.873,12.8356,12.8506,106321.0
2020-04-14 12:25:00,17.2,17.2,17.16,17.16,79884.0,12.858,12.858,12.8281,12.8281,79884.0
2020-04-14 12:30:00,17.16,17.25,17.16,17.23,104499.0,12.8281,12.8954,12.8281,12.8805,104499.0
2020-04-14 12:35:00,17.24,17.26,17.22,17.22,59523.0,12.8879,12.9029,12.873,12.873,59523.0
2020-04-14 12:40:00,17.23,17.24,17.16,17.18,94989.0,12.8805,12.8879,12.8281,12.8431,94989.0
2020-04-14 12:45:00,17.18,17.22,17.15,17.18,117127.0,12.8431,12.873,12.8207,12.8431,117127.0
2020-04-14 12:50:00,17.19,17.25,17.18,17.24,68895.0,12.8506,12.8954,12.8431,12.8879,68895.0
2020-04-14 12:55:00,17.24,17.29,17.23,17.23,57872.0,12.8879,12.9253,12.8805,12.8805,57872.0
2020-04-14 13:00:00,17.23,17.25,17.16,17.18,96916.0,12.8805,12.8954,12.8281,12.8431,96916.0
2020-04-14 13:05:00,17.17,17.18,17.11,17.16,135022.0,12.8356,12.8431,12.7908,12.8281,135022.0
2020-04-14 13:10:00,17.15,17.16,17.04,17.09,371327.0,12.8207,12.8281,12.7384,12.7758,371327.0
2020-04-14 13:15:00,17.1,17.11,17.03,17.04,94717.0,12.7833,12.7908,12.731,12.7384,94717.0
2020-04-14 13:20:00,17.04,17.14,17.03,17.11,73055.0,12.7384,12.8132,12.731,12.7908,73055.0
2020-04-14 13:25:00,17.12,17.13,17.09,17.12,76566.0,12.7982,12.8057,12.7758,12.7982,76566.0
2020-04-14 13:30:00,17.12,17.17,17.1,17.11,117667.0,12.7982,12.8356,12.7833,12.7908,117667.0
2020-04-14 13:35:00,17.11,17.14,17.1,17.12,84926.0,12.7908,12.8132,12.7833,12.7982,84926.0
2020-04-14 13:40:00,17.12,17.17,17.09,17.15,70411.0,12.7982,12.8356,12.7758,12.8207,70411.0
2020-04-14 13:45:00,17.15,17.17,17.11,17.15,78640.0,12.8207,12.8356,12.7908,12.8207,78640.0
2020-04-14 13:50:00,17.16,17.17,17.11,17.13,50239.0,12.8281,12.8356,12.7908,12.8057,50239.0
2020-04-14 13:55:00,17.13,17.14,17.1,17.14,108116.0,12.8057,12.8132,12.7833,12.8132,108116.0
2020-04-14 14:00:00,17.14,17.15,17.08,17.1,141669.0,12.8132,12.8207,12.7683,12.7833,141669.0
2020-04-14 14:05:00,17.1,17.17,17.09,17.16,80302.0,12.7833,12.8356,12.7758,12.8281,80302.0
2020-04-14 14:10:00,17.17,17.22,17.17,17.2,97350.0,12.8356,12.873,12.8356,12.858,97350.0
2020-04-14 14:15:00,17.2,17.23,17.17,17.23,83633.0,12.858,12.8805,12.8356,12.8805,83633.0
2020-04-14 14:20:00,17.23,17.25,17.21,17.23,98521.0,12.8805,12.8954,12.8655,12.8805,98521.0
2020-04-14 14:25:00,17.23,17.24,17.18,17.19,109756.0,12.8805,12.8879,12.8431,12.8506,109756.0
2020-04-14 14:30:00,17.19,17.21,17.15,17.15,56040.0,12.8506,12.8655,12.8207,12.8207,56040.0
2020-04-14 14:35:00,17.16,17.16,17.1,17.11,84169.0,12.8281,12.8281,12.7833,12.7908,84169.0
2020-04-14 14:40:00,17.12,17.16,17.09,17.16,73552.0,12.7982,12.8281,12.7758,12.8281,73552.0
2020-04-14 14:45:00,17.16,17.19,17.11,17.16,196554.0,12.8281,12.8506,12.7908,12.8281,196554.0
2020-04-14 14:50:00,17.16,17.22,17.15,17.18,75362.0,12.8281,12.873,12.8207,12.8431,75362.0
2020-04-14 14:55:00,17.18,17.25,17.17,17.25,74287.0,12.8431,12.8954,12.8356,12.8954,74287.0
2020-04-14 15:00:00,17.24,17.3,17.24,17.27,63653.0,12.8879,12.9328,12.8879,12.9104,63653.0
2020-04-14 15:05:00,17.26,17.27,17.23,17.26,77201.0,12.9029,12.9104,12.8805,12.9029,77201.0
2020-04-14 15:10:00,17.25,17.28,17.23,17.28,112223.0,12.8954,12.9178,12.8805,12.9178,112223.0
2020-04-14 15:15:00,17.27,17.28,17.22,17.23,151346.0,12.9104,12.9178,12.873,12.8805,151346.0
2020-04-14 15:20:00,17.23,17.27,17.2,17.25,118479.0,12.8805,12.9104,12.858,12.8954,118479.0
2020-04-14 15:25:00,17.26,17.32,17.25,17.32,71512.0,12.9029,12.9477,12.8954,12.9477,71512.0
2020-04-14 15:30:00,17.32,17.35,17.29,17.34,181521.0,12.9477,12.9702,12.9253,12.9627,181521.0
2020-04-14 15:35:00,17.35,17.39,17.33,17.35,123759.0,12.9702,13.0001,12.9552,12.9702,123759.0
2020-04-14 15:40:00,17.35,17.38,17.32,17.33,276792.0,12.9702,12.9926,12.9477,12.9552,276792.0
2020-04-14 15:45:00,17.34,17.36,17.32,17.35,124805.0,12.9627,12.9776,12.9477,12.9702,124805.0
2020-04-14 15:50:00,17.35,17.36,17.3,17.33,233820.0,12.9702,12.9776,12.9328,12.9552,233820.0
2020-04-14 15:55:00,17.34,17.36,17.28,17.3,573937.0,12.9627,12.9776,12.9178,12.9328,573937.0
2020-04-15 09:30:00,16.42,16.64,16.38,16.52,274152.0,12.2749,12.4394,12.245,12.3497,274152.0
2020-04-15 09:35:00,16.51,16.77,16.49,16.7,89926.0,12.3422,12.5366,12.3273,12.4843,89926.0
2020-04-15 09:40:00,16.71,16.71,16.57,16.69,137905.0,12.4917,12.4917,12.3871,12.4768,137905.0
2020-04-15 09:45:00,16.68,16.74,16.6,16.72,451495.0,12.4693,12.5142,12.4095,12.4992,451495.0
2020-04-15 09:50:00,16.72,16.77,16.62,16.64,130633.0,12.4992,12.5366,12.4245,12.4394,130633.0
2020-04-15 09:55:00,16.64,16.66,16.57,16.6,128630.0,12.4394,12.4544,12.3871,12.4095,128630.0
2020-04-15 10:00:00,16.6,16.64,16.51,16.52,121773.0,12.4095,12.4394,12.3422,12.3497,121773.0
2020-04-15 10:05:00,16.52,16.76,16.49,16.76,203687.0,12.3497,12.5291,12.3273,12.5291,203687.0
2020-04-15 10:10:00,16.75,16.79,16.59,16.6,102859.0,12.5216,12.5515,12.402,12.4095,102859.0
2020-04-15 10:15:00,16.6,16.64,16.49,16.55,367342.0,12.4095,12.4394,12.3273,12.3721,367342.0
2020-04-15 10:20:00,16.55,16.62,16.5,16.55,309355.0,12.3721,12.4245,12.3347,12.3721,309355.0
2020-04-15 10:25:00,16.55,16.56,16.49,16.52,172077.0,12.3721,12.3796,12.3273,12.3497,172077.0
2020-04-15 10:30:00,16.51,16.52,16.43,16.49,174992.0,12.3422,12.3497,12.2824,12.3273,174992.0
2020-04-15 10:35:00,16.48,16.51,16.35,16.4,187141.0,12.3198,12.3422,12.2226,12.26,187141.0
2020-04-15 10:40:00,16.4,16.48,16.39,16.42,214313.0,12.26,12.3198,12.2525,12.2749,214313.0
2020-04-15 10:45:00,16.42,16.44,16.36,16.41,161870.0,12.2749,12.2899,12.2301,12.2675,161870.0
2020-04-15 10:50:00,16.4,16.43,16.36,16.37,100905.0,12.26,12.2824,12.2301,12.2376,100905.0
2020-04-15 10:55:00,16.37,16.41,16.35,16.35,151539.0,12.2376,12.2675,12.2226,12.2226,151539.0
2020-04-15 11:00:00,16.36,16.41,16.33,16.39,96382.0,12.2301,12.2675,12.2077,12.2525,96382.0
2020-04-15 11:05:00,16.39,16.41,16.34,16.36,90136.0,12.2525,12.2675,12.2151,12.2301,90136.0
2020-04-15 11:10:00,16.36,16.41,16.32,16.35,155972.0,12.2301,12.2675,12.2002,12.2226,155972.0
2020-04-15 11:15:00,16.35,16.37,16.27,16.33,494837.0,12.2226,12.2376,12.1628,12.2077,494837.0
2020-04-15 11:20:00,16.33,16.34,16.27,16.33,95803.0,12.2077,12.2151,12.1628,12.2077,95803.0
2020-04-15 11:25:00,16.34,16.41,16.31,16.39,161509.0,12.2151,12.2675,12.1927,12.2525,161509.0
2020-04-15 11:30:00,16.39,16.51,16.39,16.48,142529.0,12.2525,12.3422,12.2525,12.3198,142529.0
2020-04-15 11:35:00,16.48,16.49,16.43,16.44,125422.0,12.3198,12.3273,12.2824,12.2899,125422.0
2020-04-15 11:40:00,16.45,16.46,16.4,16.44,185009.0,12.2974,12.3048,12.26,12.2899,185009.0
2020-04-15 11:45:00,16.43,16.49,16.33,16.34,64643.0,12.2824,12.3273,12.2077,12.2151,64643.0
2020-04-15 11:50:00,16.35,16.44,16.35,16.43,102887.0,12.2226,12.2899,12.2226,12.2824,102887.0
2020-04-15 11:55:00,16.42,16.46,16.41,16.42,64035.0,12.2749,12.3048,12.2675,12.2749,64035.0
2020-04-15 12:00:00,16.42,16.46,16.41,16.45,56702.0,12.2749,12.3048,12.2675,12.2974,56702.0
2020-04-15 12:05:00,16.45,16.46,16.4,16.42,77399.0,12.2974,12.3048,12.26,12.2749,77399.0
2020-04-15 12:10:00,16.43,16.47,16.41,16.47,71126.0,12.2824,12.3123,12.2675,12.3123,71126.0
2020-04-15 12:15:00,16.47,16.57,16.46,16.52,99076.0,12.3123,12.3871,12.3048,12.3497,99076.0
2020-04-15 12:20:00,16.52,16.56,16.46,16.48,71072.0,12.3497,12.3796,12.3048,12.3198,71072.0
2020-04-15 12:25:00,16.49,16.51,16.45,16.5,85758.0,12.3273,12.3422,12.2974,12.3347,85758.0
2020-04-15 12:30:00,16.5,16.51,16.47,16.49,77113.0,12.3347,12.3422,12.3123,12.3273,77113.0
2020-04-15 12:35:00,16.49,16.51,16.44,16.5,59565.0,12.3273,12.3422,12.2899,12.3347,59565.0
2020-04-15 12:40:00,16.49,16.54,16.47,16.53,74330.0,12.3273,12.3646,12.3123,12.3572,74330.0
2020-04-15 12:45:00,16.54,16.54,16.44,16.45,48337.0,12.3646,12.3646,12.2899,12.2974,48337.0
2020-04-15 12:50:00,16.45,16.5,16.44,16.46,104534.0,12.2974,12.3347,12.2899,12.3048,104534.0
2020-04-15 12:55:00,16.46,16.51,16.46,16.48,67684.0,12.3048,12.3422,12.3048,12.3198,67684.0
2020-04-15 13:00:00,16.48,16.52,16.46,16.5,80650.0,12.3198,12.3497,12.3048,12.3347,80650.0
2020-04-15 13:05:00,16.51,16.55,16.47,16.55,76174.0,12.3422,12.3721,12.3123,12.3721,76174.0
2020-04-15 13:10:00,16.55,16.65,16.54,16.63,64190.0,12.3721,12.4469,12.3646,12.4319,64190.0
2020-04-15 13:15:00,16.63,16.64,16.58,16.62,63186.0,12.4319,12.4394,12.3946,12.4245,63186.0
2020-04-15 13:20:00,16.62,16.62,16.52,16.55,73709.0,12.4245,12.4245,12.3497,12.3721,73709.0
2020-04-15 13:25:00,16.55,16.56,16.49,16.52,97453.0,12.3721,12.3796,12.3273,12.3497,97453.0
2020-04-15 13:30:00,16.53,16.56,16.51,16.55,91563.0,12.3572,12.3796,12.3422,12.3721,91563.0
2020-04-15 13:35:00,16.55,16.59,16.53,16.54,68241.0,12.3721,12.402,12.3572,12.3646,68241.0
2020-04-15 13:40:00,16.54,16.55,16.5,16.55,77315.0,12.3646,12.3721,12.3347,12.3721,77315.0
2020-04-15 13:45:00,16.55,16.61,16.54,16.59,90966.0,12.3721,12.417,12.3646,12.402,90966.0
2020-04-15 13:50:00,16.6,16.65,16.55,16.62,92011.0,12.4095,12.4469,12.3721,12.4245,92011.0
2020-04-15 13:55:00,16.62,16.65,16.59,16.63,66115.0,12.4245,12.4469,12.402,12.4319,66115.0
2020-04-15 14:00:00,16.64,16.79,16.63,16.78,123689.0,12.4394,12.5515,12.4319,12.5441,123689.0
2020-04-15 14:05:00,16.77,16.79,16.7,16.71,276507.0,12.5366,12.5515,12.4843,12.4917,276507.0
2020-04-15 14:10:00,16.7,16.72,16.63,16.65,116242.0,12.4843,12.4992,12.4319,12.4469,116242.0
2020-04-15 14:15:00,16.66,16.66,16.57,16.6,160511.0,12.4544,12.4544,12.3871,12.4095,160511.0
2020-04-15 14:20:00,16.6,16.61,16.57,16.6,67413.0,12.4095,12.417,12.3871,12.4095,67413.0
2020-04-15 14:25:00,16.61,16.68,16.56,16.67,82738.0,12.417,12.4693,12.3796,12.4618,82738.0
2020-04-15 14:30:00,16.67,16.72,16.62,16.7,150352.0,12.4618,12.4992,12.4245,12.4843,150352.0
2020-04-15 14:35:00,16.69,16.74,16.67,16.71,73799.0,12.4768,12.5142,12.4618,12.4917,73799.0
2020-04-15 14:40:00,16.72,16.72,16.65,16.69,131617.0,12.4992,12.4992,12.4469,12.4768,131617.0
2020-04-15 14:45:00,16.7,16.71,16.65,16.69,85716.0,12.4843,12.4917,12.4469,12.4768,85716.0
2020-04-15 14:50:00,16.69,16.71,16.65,16.69,136949.0,12.4768,12.4917,12.4469,12.4768,136949.0
2020-04-15 14:55:00,16.7,16.75,16.69,16.75,88586.0,12.4843,12.5216,12.4768,12.5216,88586.0
2020-04-15 15:00:00,16.74,16.74,16.69,16.71,107668.0,12.5142,12.5142,12.4768,12.4917,107668.0
2020-04-15 15:05:00,16.71,16.74,16.68,16.73,334667.0,12.4917,12.5142,12.4693,12.5067,334667.0
2020-04-15 15:10:00,16.73,16.82,16.72,16.8,107999.0,12.5067,12.574,12.4992,12.559,107999.0
2020-04-15 15:15:00,16.8,16.99,16.79,16.86,297959.0,12.559,12.7011,12.5515,12.6039,297959.0
2020-04-15 15:20:00,16.86,16.89,16.74,16.78,187875.0,12.6039,12.6263,12.5142,12.5441,187875.0
2020-04-15 15:25:00,16.78,16.78,16.73,16.77,127316.0,12.5441,12.5441,12.5067,12.5366,127316.0
2020-04-15 15:30:00,16.76,16.79,16.71,16.75,169224.0,12.5291,12.5515,12.4917,12.5216,169224.0
2020-04-15 15:35:00,16.76,16.77,16.73,16.75,106679.0,12.5291,12.5366,12.5067,12.5216,106679.0
2020-04-15 15:40:00,16.74,16.77,16.71,16.74,166974.0,12.5142,12.5366,12.4917,12.5142,166974.0
2020-04-15 15:45:00,16.75,16.8,16.74,16.75,158900.0,12.5216,12.559,12.5142,12.5216,158900.0
2020-04-15 15:50:00,16.75,16.88,16.74,16.8,350814.0,12.5216,12.6188,12.5142,12.559,350814.0
2020-04-15 15:55:00,16.79,16.83,16.78,16.81,731393.0,12.5515,12.5814,12.5441,12.5665,731393.0
2020-04-16 09:30:00,16.64,16.91,16.64,16.71,300190.0,12.4394,12.6412,12.4394,12.4917,300190.0
2020-04-16 09:35:00,16.72,16.73,16.6,16.65,96453.0,12.4992,12.5067,12.4095,12.4469,96453.0
2020-04-16 09:40:00,16.66,16.78,16.65,16.72,64723.0,12.4544,12.5441,12.4469,12.4992,64723.0
2020-04-16 09:45:00,16.71,16.72,16.6,16.65,59046.0,12.4917,12.4992,12.4095,12.4469,59046.0
2020-04-16 09:50:00,16.64,16.66,16.57,16.62,55850.0,12.4394,12.4544,12.3871,12.4245,55850.0
2020-04-16 09:55:00,16.63,16.7,16.59,16.6,129646.0,12.4319,12.4843,12.402,12.4095,129646.0
2020-04-16 10:00:00,16.59,16.66,16.59,16.63,88239.0,12.402,12.4544,12.402,12.4319,88239.0
2020-04-16 10:05:00,16.62,16.67,16.58,16.59,42103.0,12.4245,12.4618,12.3946,12.402,42103.0
2020-04-16 10:10:00,16.59,16.6,16.47,16.53,540414.0,12.402,12.4095,12.3123,12.3572,540414.0
2020-04-16 10:15:00,16.53,16.53,16.4,16.41,103083.0,12.3572,12.3572,12.26,12.2675,103083.0
2020-04-16 10:20:00,16.41,16.52,16.37,16.49,70572.0,12.2675,12.3497,12.2376,12.3273,70572.0
2020-04-16 10:25:00,16.49,16.6,16.47,16.6,58643.0,12.3273,12.4095,12.3123,12.4095,58643.0
2020-04-16 10:30:00,16.6,16.66,16.57,16.61,79748.0,12.4095,12.4544,12.3871,12.417,79748.0
2020-04-16 10:35:00,16.62,16.64,16.57,16.57,82463.0,12.4245,12.4394,12.3871,12.3871,82463.0
2020-04-16 10:40:00,16.58,16.73,16.54,16.71,138764.0,12.3946,12.5067,12.3646,12.4917,138764.0
2020-04-16 10:45:00,16.71,16.76,16.69,16.7,169906.0,12.4917,12.5291,12.4768,12.4843,169906.0
2020-04-16 10:50:00,16.69,16.69,16.62,16.64,78016.0,12.4768,12.4768,12.4245,12.4394,78016.0
2020-04-16 10:55:00,16.64,16.73,16.64,16.69,73756.0,12.4394,12.5067,12.4394,12.4768,73756.0
2020-04-16 11:00:00,16.7,16.73,16.66,16.71,86630.0,12.4843,12.5067,12.4544,12.4917,86630.0
2020-04-16 11:05:00,16.71,16.78,16.69,16.78,58247.0,12.4917,12.5441,12.4768,12.5441,58247.0
2020-04-16 11:10:00,16.78,16.79,16.73,16.73,48897.0,12.5441,12.5515,12.5067,12.5067,48897.0
2020-04-16 11:15:00,16.74,16.76,16.7,16.72,35946.0,12.5142,12.5291,12.4843,12.4992,35946.0
2020-04-16 11:20:00,16.72,16.72,16.66,16.71,93690.0,12.4992,12.4992,12.4544,12.4917,93690.0
2020-04-16 11:25:00,16.7,16.75,16.69,16.69,122089.0,12.4843,12.5216,12.4768,12.4768,122089.0
2020-04-16 11:30:00,16.69,16.7,16.64,16.64,61487.0,12.4768,12.4843,12.4394,12.4394,61487.0
2020-04-16 11:35:00,16.64,16.71,16.62,16.7,161774.0,12.4394,12.4917,12.4245,12.4843,161774.0
2020-04-16 11:40:00,16.71,16.71,16.61,16.63,43726.0,12.4917,12.4917,12.417,12.4319,43726.0
2020-04-16 11:45:00,16.64,16.66,16.62,16.66,71784.0,12.4394,12.4544,12.4245,12.4544,71784.0
2020-04-16 11:50:00,16.66,16.75,16.64,16.75,85497.0,12.4544,12.5216,12.4394,12.5216,85497.0
2020-04-16 11:55:00,16.74,16.75,16.64,16.67,58855.0,12.5142,12.5216,12.4394,12.4618,58855.0
2020-04-16 12:00:00,16.67,16.71,16.64,16.66,84429.0,12.4618,12.4917,12.4394,12.4544,84429.0
2020-04-16 12:05:00,16.66,16.66,16.58,16.6,74017.0,12.4544,12.4544,12.3946,12.4095,74017.0
2020-04-16 12:10:00,16.6,16.61,16.54,16.55,58446.0,12.4095,12.417,12.3646,12.3721,58446.0
2020-04-16 12:15:00,16.54,16.6,16.53,16.56,176201.0,12.3646,12.4095,12.3572,12.3796,176201.0
2020-04-16 12:20:00,16.55,16.63,16.52,16.52,326594.0,12.3721,12.4319,12.3497,12.3497,326594.0
2020-04-16 12:25:00,16.53,16.57,16.5,16.56,39999.0,12.3572,12.3871,12.3347,12.3796,39999.0
2020-04-16 12:30:00,16.55,16.56,16.5,16.53,48467.0,12.3721,12.3796,12.3347,12.3572,48467.0
2020-04-16 12:35:00,16.54,16.57,16.53,16.57,58798.0,12.3646,12.3871,12.3572,12.3871,58798.0
2020-04-16 12:40:00,16.56,16.58,16.53,16.53,34512.0,12.3796,12.3946,12.3572,12.3572,34512.0
2020-04-16 12:45:00,16.54,16.54,16.5,16.52,52363.0,12.3646,12.3646,12.3347,12.3497,52363.0
2020-04-16 12:50:00,16.51,16.54,16.49,16.51,39964.0,12.3422,12.3646,12.3273,12.3422,39964.0
2020-04-16 12:55:00,16.51,16.58,16.47,16.58,41629.0,12.3422,12.3946,12.3123,12.3946,41629.0
2020-04-16 13:00:00,16.57,16.62,16.56,16.56,90693.0,12.3871,12.4245,12.3796,12.3796,90693.0
2020-04-16 13:05:00,16.57,16.6,16.54,16.55,47555.0,12.3871,12.4095,12.3646,12.3721,47555.0
2020-04-16 13:10:00,16.55,16.58,16.53,16.57,61025.0,12.3721,12.3946,12.3572,12.3871,61025.0
2020-04-16 13:15:00,16.57,16.59,16.53,16.57,39550.0,12.3871,12.402,12.3572,12.3871,39550.0
2020-04-16 13:20:00,16.57,16.59,16.53,16.57,46446.0,12.3871,12.402,12.3572,12.3871,46446.0
2020-04-16 13:25:00,16.56,16.59,16.54,16.59,32122.0,12.3796,12.402,12.3646,12.402,32122.0
2020-04-16 13:30:00,16.6,16.62,16.58,16.62,170591.0,12.4095,12.4245,12.3946,12.4245,170591.0
2020-04-16 13:35:00,16.62,16.64,16.61,16.63,83621.0,12.4245,12.4394,12.417,12.4319,83621.0
2020-04-16 13:40:00,16.63,16.7,16.61,16.68,80030.0,12.4319,12.4843,12.417,12.4693,80030.0
2020-04-16 13:45:00,16.68,16.69,16.62,16.64,111423.0,12.4693,12.4768,12.4245,12.4394,111423.0
2020-04-16 13:50:00,16.64,16.65,16.62,16.64,75531.0,12.4394,12.4469,12.4245,12.4394,75531.0
2020-04-16 13:55:00,16.64,16.64,16.58,16.64,62455.0,12.4394,12.4394,12.3946,12.4394,62455.0
2020-04-16 14:00:00,16.64,16.64,16.59,16.63,66322.0,12.4394,12.4394,12.402,12.4319,66322.0
2020-04-16 14:05:00,16.62,16.69,16.59,16.68,117844.0,12.4245,12.4768,12.402,12.4693,117844.0
2020-04-16 14:10:00,16.68,16.69,16.65,16.69,65383.0,12.4693,12.4768,12.4469,12.4768,65383.0
2020-04-16 14:15:00,16.69,16.7,16.66,16.67,137375.0,12.4768,12.4843,12.4544,12.4618,137375.0
2020-04-16 14:20:00,16.67,16.7,16.63,16.68,99808.0,12.4618,12.4843,12.4319,12.4693,99808.0
2020-04-16 14:25:00,16.68,16.71,16.66,16.68,67603.0,12.4693,12.4917,12.4544,12.4693,67603.0
2020-04-16 14:30:00,16.68,16.7,16.67,16.7,169868.0,12.4693,12.4843,12.4618,12.4843,169868.0
2020-04-16 14:35:00,16.69,16.74,16.65,16.69,101400.0,12.4768,12.5142,12.4469,12.4768,101400.0
2020-04-16 14:40:00,16.7,16.72,16.66,16.67,54570.0,12.4843,12.4992,12.4544,12.4618,54570.0
2020-04-16 14:45:00,16.68,16.69,16.66,16.66,44294.0,12.4693,12.4768,12.4544,12.4544,44294.0
2020-04-16 14:50:00,16.67,16.68,16.64,16.66,50536.0,12.4618,12.4693,12.4394,12.4544,50536.0
2020-04-16 14:55:00,16.66,16.69,16.63,16.64,83623.0,12.4544,12.4768,12.4319,12.4394,83623.0
2020-04-16 15:00:00,16.65,16.66,16.61,16.62,87263.0,12.4469,12.4544,12.417,12.4245,87263.0
2020-04-16 15:05:00,16.62,16.63,16.58,16.6,87471.0,12.4245,12.4319,12.3946,12.4095,87471.0
2020-04-16 15:10:00,16.6,16.63,16.58,16.61,68223.0,12.4095,12.4319,12.3946,12.417,68223.0
2020-04-16 15:15:00,16.61,16.65,16.59,16.61,81910.0,12.417,12.4469,12.402,12.417,81910.0
2020-04-16 15:20:00,16.62,16.65,16.59,16.65,78579.0,12.4245,12.4469,12.402,12.4469,78579.0
2020-04-16 15:25:00,16.64,16.65,16.6,16.64,188027.0,12.4394,12.4469,12.4095,12.4394,188027.0
2020-04-16 15:30:00,16.64,16.69,16.62,16.66,175856.0,12.4394,12.4768,12.4245,12.4544,175856.0
2020-04-16 15:35:00,16.66,16.67,16.63,16.65,111736.0,12.4544,12.4618,12.4319,12.4469,111736.0
2020-04-16 15:40:00,16.66,16.66,16.6,16.62,113827.0,12.4544,12.4544,12.4095,12.4245,113827.0
2020-04-16 15:45:00,16.62,16.64,16.6,16.62,90959.0,12.4245,12.4394,12.4095,12.4245,90959.0
2020-04-16 15:50:00,16.62,16.66,16.59,16.62,547988.0,12.4245,12.4544,12.402,12.4245,547988.0
2020-04-16 15:55:00,16.62,16.63,16.58,16.59,641564.0,12.4245,12.4319,12.3946,12.402,641564.0
2020-04-17 09:30:00,16.92,17.59,16.9,17.55,527411.0,12.6487,13.1496,12.6338,13.1197,527411.0
2020-04-17 09:35:00,17.56,17.6,17.31,17.43,252448.0,13.1272,13.1571,12.9403,13.03,252448.0
2020-04-17 09:40:00,17.44,17.45,17.3,17.41,162552.0,13.0375,13.0449,12.9328,13.015,162552.0
2020-04-17 09:45:00,17.41,17.54,17.39,17.42,136325.0,13.015,13.1122,13.0001,13.0225,136325.0
2020-04-17 09:50:00,17.42,17.44,17.35,17.37,204929.0,13.0225,13.0375,12.9702,12.9851,204929.0
2020-04-17 09:55:00,17.38,17.56,17.35,17.53,192428.0,12.9926,13.1272,12.9702,13.1047,192428.0
2020-04-17 10:00:00,17.54,17.56,17.42,17.52,148443.0,13.1122,13.1272,13.0225,13.0973,148443.0
2020-04-17 10:05:00,17.53,17.55,17.43,17.45,114786.0,13.1047,13.1197,13.03,13.0449,114786.0
2020-04-17 10:10:00,17.46,17.47,17.28,17.3,130533.0,13.0524,13.0599,12.9178,12.9328,130533.0
2020-04-17 10:15:00,17.31,17.35,17.23,17.32,170112.0,12.9403,12.9702,12.8805,12.9477,170112.0
2020-04-17 10:20:00,17.32,17.33,17.26,17.3,93143.0,12.9477,12.9552,12.9029,12.9328,93143.0
2020-04-17 10:25:00,17.31,17.35,17.28,17.3,266835.0,12.9403,12.9702,12.9178,12.9328,266835.0
2020-04-17 10:30:00,17.29,17.32,17.2,17.2,240392.0,12.9253,12.9477,12.858,12.858,240392.0
2020-04-17 10:35:00,17.19,17.24,17.17,17.23,141557.0,12.8506,12.8879,12.8356,12.8805,141557.0
2020-04-17 10:40:00,17.23,17.39,17.22,17.32,190747.0,12.8805,13.0001,12.873,12.9477,190747.0
2020-04-17 10:45:00,17.32,17.37,17.26,17.27,182278.0,12.9477,12.9851,12.9029,12.9104,182278.0
2020-04-17 10:50:00,17.27,17.29,17.2,17.27,82297.0,12.9104,12.9253,12.858,12.9104,82297.0
2020-04-17 10:55:00,17.27,17.31,17.23,17.25,74249.0,12.9104,12.9403,12.8805,12.8954,74249.0
2020-04-17 11:00:00,17.24,17.33,17.22,17.29,66157.0,12.8879,12.9552,12.873,12.9253,66157.0
2020-04-17 11:05:00,17.28,17.3,17.24,17.28,57909.0,12.9178,12.9328,12.8879,12.9178,57909.0
2020-04-17 11:10:00,17.28,17.37,17.24,17.34,129099.0,12.9178,12.9851,12.8879,12.9627,129099.0
2020-04-17 11:15:00,17.34,17.42,17.31,17.39,133993.0,12.9627,13.0225,12.9403,13.0001,133993.0
2020-04-17 11:20:00,17.39,17.41,17.32,17.4,88072.0,13.0001,13.015,12.9477,13.0076,88072.0
2020-04-17 11:25:00,17.39,17.47,17.38,17.45,94329.0,13.0001,13.0599,12.9926,13.0449,94329.0
2020-04-17 11:30:00,17.45,17.52,17.43,17.52,136900.0,13.0449,13.0973,13.03,13.0973,136900.0
2020-04-17 11:35:00,17.53,17.56,17.48,17.5,139261.0,13.1047,13.1272,13.0674,13.0823,139261.0
2020-04-17 11:40:00,17.51,17.57,17.49,17.55,184574.0,13.0898,13.1346,13.0748,13.1197,184574.0
2020-04-17 11:45:00,17.56,17.59,17.51,17.55,70272.0,13.1272,13.1496,13.0898,13.1197,70272.0
2020-04-17 11:50:00,17.55,17.55,17.48,17.48,105821.0,13.1197,13.1197,13.0674,13.0674,105821.0
2020-04-17 11:55:00,17.48,17.58,17.47,17.57,75275.0,13.0674,13.1421,13.0599,13.1346,75275.0
2020-04-17 12:00:00,17.57,17.62,17.5,17.5,144443.0,13.1346,13.172,13.0823,13.0823,144443.0
2020-04-17 12:05:00,17.5,17.64,17.49,17.63,145003.0,13.0823,13.187,13.0748,13.1795,145003.0
2020-04-17 12:10:00,17.63,17.65,17.58,17.63,75522.0,13.1795,13.1944,13.1421,13.1795,75522.0
2020-04-17 12:15:00,17.63,17.65,17.59,17.64,64089.0,13.1795,13.1944,13.1496,13.187,64089.0
2020-04-17 12:20:00,17.64,17.7,17.64,17.68,242980.0,13.187,13.2318,13.187,13.2169,242980.0
2020-04-17 12:25:00,17.68,17.68,17.61,17.63,75553.0,13.2169,13.2169,13.1645,13.1795,75553.0
2020-04-17 12:30:00,17.63,17.66,17.57,17.65,75971.0,13.1795,13.2019,13.1346,13.1944,75971.0
2020-04-17 12:35:00,17.65,17.69,17.62,17.65,108157.0,13.1944,13.2243,13.172,13.1944,108157.0
2020-04-17 12:40:00,17.65,17.72,17.64,17.66,128295.0,13.1944,13.2468,13.187,13.2019,128295.0
2020-04-17 12:45:00,17.67,17.75,17.65,17.74,76273.0,13.2094,13.2692,13.1944,13.2617,76273.0
2020-04-17 12:50:00,17.73,17.82,17.72,17.82,213011.0,13.2542,13.3215,13.2468,13.3215,213011.0
2020-04-17 12:55:00,17.82,17.85,17.78,17.85,76331.0,13.3215,13.344,13.2916,13.344,76331.0
2020-04-17 13:00:00,17.85,17.85,17.79,17.81,122722.0,13.344,13.344,13.2991,13.3141,122722.0
2020-04-17 13:05:00,17.82,17.82,17.77,17.81,71437.0,13.3215,13.3215,13.2841,13.3141,71437.0
2020-04-17 13:10:00,17.81,17.84,17.78,17.8,65450.0,13.3141,13.3365,13.2916,13.3066,65450.0
2020-04-17 13:15:00,17.8,17.92,17.8,17.9,100013.0,13.3066,13.3963,13.3066,13.3813,100013.0
2020-04-17 13:20:00,17.91,17.93,17.82,17.85,81972.0,13.3888,13.4038,13.3215,13.344,81972.0
2020-04-17 13:25:00,17.85,17.87,17.83,17.85,61659.0,13.344,13.3589,13.329,13.344,61659.0
2020-04-17 13:30:00,17.85,17.87,17.83,17.85,114874.0,13.344,13.3589,13.329,13.344,114874.0
2020-04-17 13:35:00,17.85,17.92,17.84,17.9,75547.0,13.344,13.3963,13.3365,13.3813,75547.0
2020-04-17 13:40:00,17.89,17.89,17.83,17.85,87435.0,13.3739,13.3739,13.329,13.344,87435.0
2020-04-17 13:45:00,17.85,17.85,17.74,17.75,138108.0,13.344,13.344,13.2617,13.2692,138108.0
2020-04-17 13:50:00,17.75,17.75,17.67,17.7,150866.0,13.2692,13.2692,13.2094,13.2318,150866.0
2020-04-17 13:55:00,17.71,17.76,17.7,17.73,63377.0,13.2393,13.2767,13.2318,13.2542,63377.0
2020-04-17 14:00:00,17.73,17.73,17.68,17.72,190817.0,13.2542,13.2542,13.2169,13.2468,190817.0
2020-04-17 14:05:00,17.72,17.74,17.68,17.71,168461.0,13.2468,13.2617,13.2169,13.2393,168461.0
2020-04-17 14:10:00,17.71,17.71,17.63,17.64,191756.0,13.2393,13.2393,13.1795,13.187,191756.0
2020-04-17 14:15:00,17.64,17.7,17.64,17.7,107004.0,13.187,13.2318,13.187,13.2318,107004.0
2020-04-17 14:20:00,17.69,17.73,17.67,17.69,122849.0,13.2243,13.2542,13.2094,13.2243,122849.0
2020-04-17 14:25:00,17.69,17.75,17.69,17.73,70569.0,13.2243,13.2692,13.2243,13.2542,70569.0
2020-04-17 14:30:00,17.73,17.75,17.69,17.75,54219.0,13.2542,13.2692,13.2243,13.2692,54219.0
2020-04-17 14:35:00,17.75,17.75,17.7,17.73,297173.0,13.2692,13.2692,13.2318,13.2542,297173.0
2020-04-17 14:40:00,17.74,17.75,17.7,17.75,87872.0,13.2617,13.2692,13.2318,13.2692,87872.0
2020-04-17 14:45:00,17.75,17.75,17.69,17.71,107706.0,13.2692,13.2692,13.2243,13.2393,107706.0
2020-04-17 14:50:00,17.71,17.76,17.71,17.73,116342.0,13.2393,13.2767,13.2393,13.2542,116342.0
2020-04-17 14:55:00,17.73,17.78,17.72,17.76,107507.0,13.2542,13.2916,13.2468,13.2767,107507.0
2020-04-17 15:00:00,17.77,17.82,17.74,17.81,71025.0,13.2841,13.3215,13.2617,13.3141,71025.0
2020-04-17 15:05:00,17.8,17.87,17.79,17.87,123559.0,13.3066,13.3589,13.2991,13.3589,123559.0
2020-04-17 15:10:00,17.87,17.88,17.83,17.85,112969.0,13.3589,13.3664,13.329,13.344,112969.0
2020-04-17 15:15:00,17.85,17.91,17.85,17.85,99387.0,13.344,13.3888,13.344,13.344,99387.0
2020-04-17 15:20:00,17.86,17.86,17.8,17.84,102095.0,13.3514,13.3514,13.3066,13.3365,102095.0
2020-04-17 15:25:00,17.84,17.86,17.82,17.84,121611.0,13.3365,13.3514,13.3215,13.3365,121611.0
2020-04-17 15:30:00,17.84,17.87,17.82,17.84,185188.0,13.3365,13.3589,13.3215,13.3365,185188.0
2020-04-17 15:35:00,17.84,17.91,17.84,17.91,122525.0,13.3365,13.3888,13.3365,13.3888,122525.0
2020-04-17 15:40:00,17.91,17.94,17.86,17.91,198916.0,13.3888,13.4112,13.3514,13.3888,198916.0
2020-04-17 15:45:00,17.91,17.98,17.9,17.96,202256.0,13.3888,13.4411,13.3813,13.4262,202256.0
2020-04-17 15:50:00,17.97,18.1,17.97,18.09,456014.0,13.4337,13.5308,13.4337,13.5234,456014.0
2020-04-17 15:55:00,18.09,18.1,18.02,18.08,586686.0,13.5234,13.5308,13.471,13.5159,586686.0
2020-04-20 09:30:00,17.52,17.59,16.91,17.0,494684.0,13.0973,13.1496,12.6412,12.7085,494684.0
2020-04-20 09:35:00,17.03,17.59,17.03,17.59,187800.0,12.731,13.1496,12.731,13.1496,187800.0
2020-04-20 09:40:00,17.6,17.67,17.58,17.62,204774.0,13.1571,13.2094,13.1421,13.172,204774.0
2020-04-20 09:45:00,17.61,17.74,17.52,17.74,118156.0,13.1645,13.2617,13.0973,13.2617,118156.0
2020-04-20 09:50:00,17.74,17.84,17.73,17.81,335166.0,13.2617,13.3365,13.2542,13.3141,335166.0
2020-04-20 09:55:00,17.81,17.89,17.74,17.8,588451.0,13.3141,13.3739,13.2617,13.3066,588451.0
2020-04-20 10:00:00,17.8,17.8,17.66,17.75,196529.0,13.3066,13.3066,13.2019,13.2692,196529.0
2020-04-20 10:05:00,17.76,17.86,17.76,17.8,229653.0,13.2767,13.3514,13.2767,13.3066,229653.0
2020-04-20 10:10:00,17.8,17.87,17.75,17.81,140384.0,13.3066,13.3589,13.2692,13.3141,140384.0
2020-04-20 10:15:00,17.81,17.83,17.75,17.8,122291.0,13.3141,13.329,13.2692,13.3066,122291.0
2020-04-20 10:20:00,17.8,17.82,17.75,17.78,124536.0,13.3066,13.3215,13.2692,13.2916,124536.0
2020-04-20 10:25:00,17.78,17.82,17.75,17.78,182504.0,13.2916,13.3215,13.2692,13.2916,182504.0
2020-04-20 10:30:00,17.78,17.86,17.76,17.82,108543.0,13.2916,13.3514,13.2767,13.3215,108543.0
2020-04-20 10:35:00,17.82,17.84,17.79,17.83,68462.0,13.3215,13.3365,13.2991,13.329,68462.0
2020-04-20 10:40:00,17.82,17.92,17.8,17.91,127780.0,13.3215,13.3963,13.3066,13.3888,127780.0
2020-04-20 10:45:00,17.92,18.02,17.92,18.0,139997.0,13.3963,13.471,13.3963,13.4561,139997.0
2020-04-20 10:50:00,18.0,18.1,17.99,18.09,165995.0,13.4561,13.5308,13.4486,13.5234,165995.0
2020-04-20 10:55:00,18.1,18.14,18.05,18.07,209316.0,13.5308,13.5607,13.4935,13.5084,209316.0
2020-04-20 11:00:00,18.07,18.19,18.06,18.14,262574.0,13.5084,13.5981,13.5009,13.5607,262574.0
2020-04-20 11:05:00,18.14,18.18,18.13,18.16,146016.0,13.5607,13.5906,13.5533,13.5757,146016.0
2020-04-20 11:10:00,18.16,18.17,18.13,18.14,267761.0,13.5757,13.5832,13.5533,13.5607,267761.0
2020-04-20 11:15:00,18.14,18.27,18.12,18.25,190478.0,13.5607,13.6579,13.5458,13.643,190478.0
2020-04-20 11:20:00,18.25,18.34,18.24,18.33,210981.0,13.643,13.7103,13.6355,13.7028,210981.0
2020-04-20 11:25:00,18.33,18.4,18.3,18.37,425963.0,13.7028,13.7551,13.6804,13.7327,425963.0
2020-04-20 11:30:00,18.36,18.5,18.36,18.5,269893.0,13.7252,13.8299,13.7252,13.8299,269893.0
2020-04-20 11:35:00,18.5,18.74,18.48,18.71,326491.0,13.8299,14.0093,13.8149,13.9869,326491.0
2020-04-20 11:40:00,18.71,18.79,18.68,18.74,381696.0,13.9869,14.0467,13.9644,14.0093,381696.0
2020-04-20 11:45:00,18.73,18.77,18.63,18.71,193453.0,14.0018,14.0317,13.9271,13.9869,193453.0
2020-04-20 11:50:00,18.7,18.74,18.67,18.7,118879.0,13.9794,14.0093,13.957,13.9794,118879.0
2020-04-20 11:55:00,18.7,18.73,18.68,18.72,158480.0,13.9794,14.0018,13.9644,13.9943,158480.0
2020-04-20 12:00:00,18.73,18.75,18.66,18.68,224324.0,14.0018,14.0168,13.9495,13.9644,224324.0
2020-04-20 12:05:00,18.68,18.72,18.67,18.7,161025.0,13.9644,13.9943,13.957,13.9794,161025.0
2020-04-20 12:10:00,18.7,18.73,18.6,18.64,236349.0,13.9794,14.0018,13.9046,13.9345,236349.0
2020-04-20 12:15:00,18.64,18.69,18.6,18.64,250909.0,13.9345,13.9719,13.9046,13.9345,250909.0
2020-04-20 12:20:00,18.64,18.66,18.57,18.62,187218.0,13.9345,13.9495,13.8822,13.9196,187218.0
2020-04-20 12:25:00,18.62,18.66,18.59,18.61,170989.0,13.9196,13.9495,13.8971,13.9121,170989.0
2020-04-20 12:30:00,18.62,18.71,18.62,18.65,85686.0,13.9196,13.9869,13.9196,13.942,85686.0
2020-04-20 12:35:00,18.66,18.67,18.59,18.6,135194.0,13.9495,13.957,13.8971,13.9046,135194.0
2020-04-20 12:40:00,18.6,18.61,18.5,18.51,270173.0,13.9046,13.9121,13.8299,13.8373,270173.0
2020-04-20 12:45:00,18.51,18.51,18.43,18.45,167881.0,13.8373,13.8373,13.7775,13.7925,167881.0
2020-04-20 12:50:00,18.45,18.46,18.37,18.43,235403.0,13.7925,13.8,13.7327,13.7775,235403.0
2020-04-20 12:55:00,18.42,18.44,18.38,18.42,146150.0,13.7701,13.785,13.7402,13.7701,146150.0
2020-04-20 13:00:00,18.42,18.42,18.27,18.29,302205.0,13.7701,13.7701,13.6579,13.6729,302205.0
2020-04-20 13:05:00,18.29,18.35,18.27,18.32,118316.0,13.6729,13.7177,13.6579,13.6953,118316.0
2020-04-20 13:10:00,18.32,18.35,18.27,18.28,82700.0,13.6953,13.7177,13.6579,13.6654,82700.0
2020-04-20 13:15:00,18.28,18.3,18.22,18.26,88401.0,13.6654,13.6804,13.6206,13.6505,88401.0
2020-04-20 13:20:00,18.26,18.29,18.22,18.24,77752.0,13.6505,13.6729,13.6206,13.6355,77752.0
2020-04-20 13:25:00,18.24,18.34,18.22,18.32,123480.0,13.6355,13.7103,13.6206,13.6953,123480.0
2020-04-20 13:30:00,18.33,18.34,18.28,18.33,91079.0,13.7028,13.7103,13.6654,13.7028,91079.0
2020-04-20 13:35:00,18.34,18.37,18.29,18.36,109942.0,13.7103,13.7327,13.6729,13.7252,109942.0
2020-04-20 13:40:00,18.36,18.44,18.35,18.4,138909.0,13.7252,13.785,13.7177,13.7551,138909.0
2020-04-20 13:45:00,18.41,18.44,18.37,18.41,99187.0,13.7626,13.785,13.7327,13.7626,99187.0
2020-04-20 13:50:00,18.41,18.44,18.38,18.41,82995.0,13.7626,13.785,13.7402,13.7626,82995.0
2020-04-20 13:55:00,18.41,18.43,18.39,18.41,90601.0,13.7626,13.7775,13.7476,13.7626,90601.0
2020-04-20 14:00:00,18.4,18.46,18.38,18.41,146148.0,13.7551,13.8,13.7402,13.7626,146148.0
2020-04-20 14:05:00,18.41,18.43,18.39,18.4,75806.0,13.7626,13.7775,13.7476,13.7551,75806.0
2020-04-20 14:10:00,18.41,18.42,18.28,18.29,129065.0,13.7626,13.7701,13.6654,13.6729,129065.0
2020-04-20 14:15:00,18.29,18.32,18.25,18.27,214570.0,13.6729,13.6953,13.643,13.6579,214570.0
2020-04-20 14:20:00,18.26,18.29,18.18,18.21,179450.0,13.6505,13.6729,13.5906,13.6131,179450.0
2020-04-20 14:25:00,18.21,18.25,18.05,18.05,261095.0,13.6131,13.643,13.4935,13.4935,261095.0
2020-04-20 14:30:00,18.05,18.16,18.05,18.13,126246.0,13.4935,13.5757,13.4935,13.5533,126246.0
2020-04-20 14:35:00,18.13,18.17,18.09,18.13,70456.0,13.5533,13.5832,13.5234,13.5533,70456.0
2020-04-20 14:40:00,18.13,18.15,18.06,18.1,84698.0,13.5533,13.5682,13.5009,13.5308,84698.0
2020-04-20 14:45:00,18.09,18.2,18.07,18.16,118396.0,13.5234,13.6056,13.5084,13.5757,118396.0
2020-04-20 14:50:00,18.17,18.17,18.04,18.05,77312.0,13.5832,13.5832,13.486,13.4935,77312.0
2020-04-20 14:55:00,18.05,18.05,17.93,17.94,156002.0,13.4935,13.4935,13.4038,13.4112,156002.0
2020-04-20 15:00:00,17.95,18.13,17.94,18.1,148625.0,13.4187,13.5533,13.4112,13.5308,148625.0
2020-04-20 15:05:00,18.1,18.12,18.04,18.11,272175.0,13.5308,13.5458,13.486,13.5383,272175.0
2020-04-20 15:10:00,18.11,18.19,18.04,18.18,170384.0,13.5383,13.5981,13.486,13.5906,170384.0
2020-04-20 15:15:00,18.18,18.29,18.15,18.26,364646.0,13.5906,13.6729,13.5682,13.6505,364646.0
2020-04-20 15:20:00,18.25,18.31,18.22,18.3,158230.0,13.643,13.6878,13.6206,13.6804,158230.0
2020-04-20 15:25:00,18.3,18.38,18.27,18.36,142291.0,13.6804,13.7402,13.6579,13.7252,142291.0
2020-04-20 15:30:00,18.36,18.4,18.29,18.38,255446.0,13.7252,13.7551,13.6729,13.7402,255446.0
2020-04-20 15:35:00,18.38,18.41,18.34,18.37,219740.0,13.7402,13.7626,13.7103,13.7327,219740.0
2020-04-20 15:40:00,18.37,18.4,18.32,18.37,278459.0,13.7327,13.7551,13.6953,13.7327,278459.0
2020-04-20 15:45:00,18.37,18.5,18.36,18.49,395058.0,13.7327,13.8299,13.7252,13.8224,395058.0
2020-04-20 15:50:00,18.5,18.69,18.46,18.5,640594.0,13.8299,13.9719,13.8,13.8299,640594.0
2020-04-20 15:55:00,18.5,18.6,18.48,18.49,1324530.0,13.8299,13.9046,13.8149,13.8224,1324530.0
2020-04-21 09:30:00,17.83,18.2,17.8,17.97,1215552.0,13.329,13.6056,13.3066,13.4337,1215552.0
2020-04-21 09:35:00,17.97,18.03,17.86,18.0,430417.0,13.4337,13.4785,13.3514,13.4561,430417.0
2020-04-21 09:40:00,18.01,18.1,17.99,18.06,606756.0,13.4636,13.5308,13.4486,13.5009,606756.0
2020-04-21 09:45:00,18.07,18.14,18.01,18.11,310338.0,13.5084,13.5607,13.4636,13.5383,310338.0
2020-04-21 09:50:00,18.1,18.22,18.05,18.1,336619.0,13.5308,13.6206,13.4935,13.5308,336619.0
2020-04-21 09:55:00,18.11,18.2,18.02,18.05,229697.0,13.5383,13.6056,13.471,13.4935,229697.0
2020-04-21 10:00:00,18.06,18.16,18.02,18.1,318364.0,13.5009,13.5757,13.471,13.5308,318364.0
2020-04-21 10:05:00,18.1,18.16,18.02,18.12,304696.0,13.5308,13.5757,13.471,13.5458,304696.0
2020-04-21 10:10:00,18.12,18.14,18.03,18.07,132189.0,13.5458,13.5607,13.4785,13.5084,132189.0
2020-04-21 10:15:00,18.07,18.07,17.95,18.05,392912.0,13.5084,13.5084,13.4187,13.4935,392912.0
2020-04-21 10:20:00,18.07,18.2,18.05,18.14,394124.0,13.5084,13.6056,13.4935,13.5607,394124.0
2020-04-21 10:25:00,18.13,18.2,18.09,18.18,190332.0,13.5533,13.6056,13.5234,13.5906,190332.0
2020-04-21 10:30:00,18.17,18.19,18.1,18.11,246326.0,13.5832,13.5981,13.5308,13.5383,246326.0
2020-04-21 10:35:00,18.12,18.13,18.02,18.1,133976.0,13.5458,13.5533,13.471,13.5308,133976.0
2020-04-21 10:40:00,18.09,18.12,18.04,18.05,325967.0,13.5234,13.5458,13.486,13.4935,325967.0
2020-04-21 10:45:00,18.05,18.06,17.99,18.0,288370.0,13.4935,13.5009,13.4486,13.4561,288370.0
2020-04-21 10:50:00,18.0,18.11,17.99,18.09,198002.0,13.4561,13.5383,13.4486,13.5234,198002.0
2020-04-21 10:55:00,18.09,18.11,18.02,18.03,153831.0,13.5234,13.5383,13.471,13.4785,153831.0
2020-04-21 11:00:00,18.04,18.06,18.0,18.02,435637.0,13.486,13.5009,13.4561,13.471,435637.0
2020-04-21 11:05:00,18.02,18.14,18.01,18.07,670881.0,13.471,13.5607,13.4636,13.5084,670881.0
2020-04-21 11:10:00,18.07,18.07,17.97,18.0,247056.0,13.5084,13.5084,13.4337,13.4561,247056.0
2020-04-21 11:15:00,18.01,18.09,18.0,18.07,77750.0,13.4636,13.5234,13.4561,13.5084,77750.0
2020-04-21 11:20:00,18.07,18.1,18.0,18.05,111754.0,13.5084,13.5308,13.4561,13.4935,111754.0
2020-04-21 11:25:00,18.05,18.07,17.97,17.99,145051.0,13.4935,13.5084,13.4337,13.4486,145051.0
2020-04-21 11:30:00,18.0,18.06,17.93,17.95,219355.0,13.4561,13.5009,13.4038,13.4187,219355.0
2020-04-21 11:35:00,17.96,18.02,17.89,18.02,139318.0,13.4262,13.471,13.3739,13.471,139318.0
2020-04-21 11:40:00,18.02,18.04,17.99,18.0,174049.0,13.471,13.486,13.4486,13.4561,174049.0
2020-04-21 11:45:00,18.01,18.02,17.86,17.87,540477.0,13.4636,13.471,13.3514,13.3589,540477.0
2020-04-21 11:50:00,17.86,17.92,17.82,17.91,152614.0,13.3514,13.3963,13.3215,13.3888,152614.0
2020-04-21 11:55:00,17.91,18.0,17.89,17.98,92643.0,13.3888,13.4561,13.3739,13.4411,92643.0
2020-04-21 12:00:00,17.99,17.99,17.89,17.91,176744.0,13.4486,13.4486,13.3739,13.3888,176744.0
2020-04-21 12:05:00,17.91,17.99,17.91,17.95,117741.0,13.3888,13.4486,13.3888,13.4187,117741.0
2020-04-21 12:10:00,17.95,18.03,17.93,17.96,112698.0,13.4187,13.4785,13.4038,13.4262,112698.0
2020-04-21 12:15:00,17.96,17.98,17.93,17.96,79008.0,13.4262,13.4411,13.4038,13.4262,79008.0
2020-04-21 12:20:00,17.95,17.98,17.93,17.95,73527.0,13.4187,13.4411,13.4038,13.4187,73527.0
2020-04-21 12:25:00,17.95,17.98,17.91,17.94,88973.0,13.4187,13.4411,13.3888,13.4112,88973.0
2020-04-21 12:30:00,17.94,17.97,17.91,17.94,118020.0,13.4112,13.4337,13.3888,13.4112,118020.0
2020-04-21 12:35:00,17.94,17.98,17.92,17.96,89953.0,13.4112,13.4411,13.3963,13.4262,89953.0
2020-04-21 12:40:00,17.96,17.99,17.87,17.88,130699.0,13.4262,13.4486,13.3589,13.3664,130699.0
2020-04-21 12:45:00,17.88,17.93,17.86,17.91,205250.0,13.3664,13.4038,13.3514,13.3888,205250.0
2020-04-21 12:50:00,17.91,17.94,17.87,17.9,210166.0,13.3888,13.4112,13.3589,13.3813,210166.0
2020-04-21 12:55:00,17.9,17.92,17.86,17.87,407675.0,13.3813,13.3963,13.3514,13.3589,407675.0
2020-04-21 13:00:00,17.87,17.92,17.84,17.88,182302.0,13.3589,13.3963,13.3365,13.3664,182302.0
2020-04-21 13:05:00,17.87,17.89,17.84,17.87,122386.0,13.3589,13.3739,13.3365,13.3589,122386.0
2020-04-21 13:10:00,17.87,17.9,17.83,17.84,102712.0,13.3589,13.3813,13.329,13.3365,102712.0
2020-04-21 13:15:00,17.85,17.91,17.84,17.89,80448.0,13.344,13.3888,13.3365,13.3739,80448.0
2020-04-21 13:20:00,17.89,17.99,17.89,17.96,93274.0,13.3739,13.4486,13.3739,13.4262,93274.0
2020-04-21 13:25:00,17.96,17.98,17.92,17.95,97211.0,13.4262,13.4411,13.3963,13.4187,97211.0
2020-04-21 13:30:00,17.96,17.99,17.92,17.98,59207.0,13.4262,13.4486,13.3963,13.4411,59207.0
2020-04-21 13:35:00,17.97,18.0,17.92,17.97,99138.0,13.4337,13.4561,13.3963,13.4337,99138.0
2020-04-21 13:40:00,17.96,17.97,17.88,17.92,102894.0,13.4262,13.4337,13.3664,13.3963,102894.0
2020-04-21 13:45:00,17.91,17.93,17.82,17.82,179264.0,13.3888,13.4038,13.3215,13.3215,179264.0
2020-04-21 13:50:00,17.83,17.91,17.79,17.9,245916.0,13.329,13.3888,13.2991,13.3813,245916.0
2020-04-21 13:55:00,17.9,17.91,17.85,17.89,164177.0,13.3813,13.3888,13.344,13.3739,164177.0
2020-04-21 14:00:00,17.88,17.97,17.84,17.95,203915.0,13.3664,13.4337,13.3365,13.4187,203915.0
2020-04-21 14:05:00,17.96,18.01,17.92,17.94,108451.0,13.4262,13.4636,13.3963,13.4112,108451.0
2020-04-21 14:10:00,17.94,17.97,17.91,17.94,88696.0,13.4112,13.4337,13.3888,13.4112,88696.0
2020-04-21 14:15:00,17.94,17.97,17.92,17.96,81724.0,13.4112,13.4337,13.3963,13.4262,81724.0
2020-04-21 14:20:00,17.96,18.09,17.96,18.05,162197.0,13.4262,13.5234,13.4262,13.4935,162197.0
2020-04-21 14:25:00,18.06,18.11,18.02,18.03,169427.0,13.5009,13.5383,13.471,13.4785,169427.0
2020-04-21 14:30:00,18.03,18.04,17.97,18.03,157957.0,13.4785,13.486,13.4337,13.4785,157957.0
2020-04-21 14:35:00,18.03,18.06,18.01,18.05,67966.0,13.4785,13.5009,13.4636,13.4935,67966.0
2020-04-21 14:40:00,18.04,18.06,17.98,17.98,74327.0,13.486,13.5009,13.4411,13.4411,74327.0
2020-04-21 14:45:00,17.98,18.02,17.98,18.0,114917.0,13.4411,13.471,13.4411,13.4561,114917.0
2020-04-21 14:50:00,18.0,18.06,17.97,18.04,114345.0,13.4561,13.5009,13.4337,13.486,114345.0
2020-04-21 14:55:00,18.04,18.06,18.01,18.06,157842.0,13.486,13.5009,13.4636,13.5009,157842.0
2020-04-21 15:00:00,18.05,18.16,18.05,18.16,201740.0,13.4935,13.5757,13.4935,13.5757,201740.0
2020-04-21 15:05:00,18.15,18.17,18.02,18.07,179141.0,13.5682,13.5832,13.471,13.5084,179141.0
2020-04-21 15:10:00,18.08,18.15,18.08,18.13,166703.0,13.5159,13.5682,13.5159,13.5533,166703.0
2020-04-21 15:15:00,18.14,18.16,18.1,18.14,182365.0,13.5607,13.5757,13.5308,13.5607,182365.0
2020-04-21 15:20:00,18.13,18.16,18.09,18.1,143178.0,13.5533,13.5757,13.5234,13.5308,143178.0
2020-04-21 15:25:00,18.1,18.15,18.09,18.1,220567.0,13.5308,13.5682,13.5234,13.5308,220567.0
2020-04-21 15:30:00,18.1,18.12,18.02,18.07,213076.0,13.5308,13.5458,13.471,13.5084,213076.0
2020-04-21 15:35:00,18.07,18.13,18.05,18.09,235889.0,13.5084,13.5533,13.4935,13.5234,235889.0
2020-04-21 15:40:00,18.09,18.13,18.06,18.11,219405.0,13.5234,13.5533,13.5009,13.5383,219405.0
2020-04-21 15:45:00,18.1,18.11,18.06,18.1,317764.0,13.5308,13.5383,13.5009,13.5308,317764.0
2020-04-21 15:50:00,18.1,18.13,18.06,18.08,291838.0,13.5308,13.5533,13.5009,13.5159,291838.0
2020-04-21 15:55:00,18.07,18.12,18.01,18.01,596114.0,13.5084,13.5458,13.4636,13.4636,596114.0
2020-04-22 09:30:00,18.62,18.73,18.4,18.44,334543.0,13.9196,14.0018,13.7551,13.785,334543.0
2020-04-22 09:35:00,18.44,18.52,18.35,18.41,367378.0,13.785,13.8448,13.7177,13.7626,367378.0
2020-04-22 09:40:00,18.41,18.41,18.07,18.15,467185.0,13.7626,13.7626,13.5084,13.5682,467185.0
2020-04-22 09:45:00,18.14,18.2,17.98,17.99,790897.0,13.5607,13.6056,13.4411,13.4486,790897.0
2020-04-22 09:50:00,18.0,18.06,17.8,17.81,558707.0,13.4561,13.5009,13.3066,13.3141,558707.0
2020-04-22 09:55:00,17.81,17.9,17.77,17.83,465275.0,13.3141,13.3813,13.2841,13.329,465275.0
2020-04-22 10:00:00,17.84,17.86,17.75,17.82,134450.0,13.3365,13.3514,13.2692,13.3215,134450.0
2020-04-22 10:05:00,17.81,17.88,17.77,17.85,144531.0,13.3141,13.3664,13.2841,13.344,144531.0
2020-04-22 10:10:00,17.85,17.91,17.7,17.76,385158.0,13.344,13.3888,13.2318,13.2767,385158.0
2020-04-22 10:15:00,17.76,17.8,17.72,17.76,356319.0,13.2767,13.3066,13.2468,13.2767,356319.0
2020-04-22 10:20:00,17.76,17.8,17.66,17.79,306522.0,13.2767,13.3066,13.2019,13.2991,306522.0
2020-04-22 10:25:00,17.79,17.83,17.72,17.73,114398.0,13.2991,13.329,13.2468,13.2542,114398.0
2020-04-22 10:30:00,17.74,17.8,17.71,17.76,174477.0,13.2617,13.3066,13.2393,13.2767,174477.0
2020-04-22 10:35:00,17.76,17.81,17.72,17.75,228313.0,13.2767,13.3141,13.2468,13.2692,228313.0
2020-04-22 10:40:00,17.75,17.86,17.74,17.82,103051.0,13.2692,13.3514,13.2617,13.3215,103051.0
2020-04-22 10:45:00,17.82,17.9,17.82,17.87,109880.0,13.3215,13.3813,13.3215,13.3589,109880.0
2020-04-22 10:50:00,17.86,17.9,17.79,17.83,79963.0,13.3514,13.3813,13.2991,13.329,79963.0
2020-04-22 10:55:00,17.82,17.89,17.79,17.84,361836.0,13.3215,13.3739,13.2991,13.3365,361836.0
2020-04-22 11:00:00,17.83,17.85,17.75,17.81,168157.0,13.329,13.344,13.2692,13.3141,168157.0
2020-04-22 11:05:00,17.82,17.85,17.7,17.74,74150.0,13.3215,13.344,13.2318,13.2617,74150.0
2020-04-22 11:10:00,17.75,17.8,17.73,17.79,100524.0,13.2692,13.3066,13.2542,13.2991,100524.0
2020-04-22 11:15:00,17.8,17.86,17.78,17.8,86492.0,13.3066,13.3514,13.2916,13.3066,86492.0
2020-04-22 11:20:00,17.8,17.86,17.79,17.84,52183.0,13.3066,13.3514,13.2991,13.3365,52183.0
2020-04-22 11:25:00,17.85,17.86,17.79,17.84,98492.0,13.344,13.3514,13.2991,13.3365,98492.0
2020-04-22 11:30:00,17.84,17.9,17.83,17.88,68748.0,13.3365,13.3813,13.329,13.3664,68748.0
2020-04-22 11:35:00,17.87,17.91,17.86,17.9,54272.0,13.3589,13.3888,13.3514,13.3813,54272.0
2020-04-22 11:40:00,17.9,17.96,17.89,17.95,59403.0,13.3813,13.4262,13.3739,13.4187,59403.0
2020-04-22 11:45:00,17.95,17.99,17.94,17.98,79552.0,13.4187,13.4486,13.4112,13.4411,79552.0
2020-04-22 11:50:00,17.98,18.02,17.96,18.0,70188.0,13.4411,13.471,13.4262,13.4561,70188.0
2020-04-22 11:55:00,17.99,18.01,17.94,18.0,340969.0,13.4486,13.4636,13.4112,13.4561,340969.0
2020-04-22 12:00:00,18.0,18.01,17.95,17.98,61808.0,13.4561,13.4636,13.4187,13.4411,61808.0
2020-04-22 12:05:00,17.98,17.99,17.92,17.92,118460.0,13.4411,13.4486,13.3963,13.3963,118460.0
2020-04-22 12:10:00,17.93,17.95,17.89,17.91,72378.0,13.4038,13.4187,13.3739,13.3888,72378.0
2020-04-22 12:15:00,17.92,17.94,17.9,17.9,67711.0,13.3963,13.4112,13.3813,13.3813,67711.0
2020-04-22 12:20:00,17.91,17.92,17.88,17.91,91327.0,13.3888,13.3963,13.3664,13.3888,91327.0
2020-04-22 12:25:00,17.91,17.96,17.88,17.96,122609.0,13.3888,13.4262,13.3664,13.4262,122609.0
2020-04-22 12:30:00,17.96,18.0,17.95,18.0,67116.0,13.4262,13.4561,13.4187,13.4561,67116.0
2020-04-22 12:35:00,17.99,18.0,17.95,17.97,45299.0,13.4486,13.4561,13.4187,13.4337,45299.0
2020-04-22 12:40:00,17.97,18.0,17.96,17.98,66363.0,13.4337,13.4561,13.4262,13.4411,66363.0
2020-04-22 12:45:00,17.98,18.0,17.96,17.99,82255.0,13.4411,13.4561,13.4262,13.4486,82255.0
2020-04-22 12:50:00,17.99,17.99,17.9,17.96,107108.0,13.4486,13.4486,13.3813,13.4262,107108.0
2020-04-22 12:55:00,17.96,17.99,17.89,17.9,454726.0,13.4262,13.4486,13.3739,13.3813,454726.0
2020-04-22 13:00:00,17.9,17.93,17.88,17.9,107184.0,13.3813,13.4038,13.3664,13.3813,107184.0
2020-04-22 13:05:00,17.91,17.93,17.87,17.93,85486.0,13.3888,13.4038,13.3589,13.4038,85486.0
2020-04-22 13:10:00,17.93,17.94,17.9,17.91,68454.0,13.4038,13.4112,13.3813,13.3888,68454.0
2020-04-22 13:15:00,17.91,17.93,17.89,17.93,61863.0,13.3888,13.4038,13.3739,13.4038,61863.0
2020-04-22 13:20:00,17.93,17.97,17.92,17.92,70585.0,13.4038,13.4337,13.3963,13.3963,70585.0
2020-04-22 13:25:00,17.93,17.97,17.91,17.96,52777.0,13.4038,13.4337,13.3888,13.4262,52777.0
2020-04-22 13:30:00,17.96,17.98,17.93,17.97,57836.0,13.4262,13.4411,13.4038,13.4337,57836.0
2020-04-22 13:35:00,17.96,17.98,17.91,17.91,50159.0,13.4262,13.4411,13.3888,13.3888,50159.0
2020-04-22 13:40:00,17.91,17.95,17.91,17.94,51719.0,13.3888,13.4187,13.3888,13.4112,51719.0
2020-04-22 13:45:00,17.94,17.95,17.9,17.91,83476.0,13.4112,13.4187,13.3813,13.3888,83476.0
2020-04-22 13:50:00,17.91,17.94,17.88,17.94,40381.0,13.3888,13.4112,13.3664,13.4112,40381.0
2020-04-22 13:55:00,17.93,17.94,17.89,17.91,43284.0,13.4038,13.4112,13.3739,13.3888,43284.0
2020-04-22 14:00:00,17.91,17.92,17.89,17.91,69852.0,13.3888,13.3963,13.3739,13.3888,69852.0
2020-04-22 14:05:00,17.91,17.96,17.9,17.92,305197.0,13.3888,13.4262,13.3813,13.3963,305197.0
2020-04-22 14:10:00,17.91,17.92,17.88,17.9,58637.0,13.3888,13.3963,13.3664,13.3813,58637.0
2020-04-22 14:15:00,17.9,17.9,17.83,17.84,173369.0,13.3813,13.3813,13.329,13.3365,173369.0
2020-04-22 14:20:00,17.84,17.87,17.82,17.87,103011.0,13.3365,13.3589,13.3215,13.3589,103011.0
2020-04-22 14:25:00,17.87,17.91,17.86,17.89,68232.0,13.3589,13.3888,13.3514,13.3739,68232.0
2020-04-22 14:30:00,17.9,17.93,17.88,17.91,71353.0,13.3813,13.4038,13.3664,13.3888,71353.0
2020-04-22 14:35:00,17.91,17.91,17.84,17.87,106150.0,13.3888,13.3888,13.3365,13.3589,106150.0
2020-04-22 14:40:00,17.87,17.88,17.81,17.83,100406.0,13.3589,13.3664,13.3141,13.329,100406.0
2020-04-22 14:45:00,17.83,17.86,17.74,17.77,307280.0,13.329,13.3514,13.2617,13.2841,307280.0
2020-04-22 14:50:00,17.77,17.8,17.74,17.75,93432.0,13.2841,13.3066,13.2617,13.2692,93432.0
2020-04-22 14:55:00,17.76,17.77,17.69,17.71,260074.0,13.2767,13.2841,13.2243,13.2393,260074.0
2020-04-22 15:00:00,17.72,17.75,17.71,17.75,129265.0,13.2468,13.2692,13.2393,13.2692,129265.0
2020-04-22 15:05:00,17.74,17.75,17.65,17.68,182287.0,13.2617,13.2692,13.1944,13.2169,182287.0
2020-04-22 15:10:00,17.67,17.71,17.65,17.68,266277.0,13.2094,13.2393,13.1944,13.2169,266277.0
2020-04-22 15:15:00,17.68,17.74,17.66,17.73,119888.0,13.2169,13.2617,13.2019,13.2542,119888.0
2020-04-22 15:20:00,17.73,17.8,17.71,17.8,144483.0,13.2542,13.3066,13.2393,13.3066,144483.0
2020-04-22 15:25:00,17.8,17.8,17.74,17.76,97894.0,13.3066,13.3066,13.2617,13.2767,97894.0
2020-04-22 15:30:00,17.76,17.78,17.71,17.75,174501.0,13.2767,13.2916,13.2393,13.2692,174501.0
2020-04-22 15:35:00,17.76,17.77,17.69,17.73,396400.0,13.2767,13.2841,13.2243,13.2542,396400.0
2020-04-22 15:40:00,17.73,17.79,17.73,17.76,159655.0,13.2542,13.2991,13.2542,13.2767,159655.0
2020-04-22 15:45:00,17.76,17.77,17.69,17.71,314271.0,13.2767,13.2841,13.2243,13.2393,314271.0
2020-04-22 15:50:00,17.72,17.78,17.69,17.73,332079.0,13.2468,13.2916,13.2243,13.2542,332079.0
2020-04-22 15:55:00,17.73,17.74,17.63,17.66,638905.0,13.2542,13.2617,13.1795,13.2019,638905.0
2020-04-23 09:30:00,17.9,18.07,17.81,17.93,332606.0,13.3813,13.5084,13.3141,13.4038,332606.0
2020-04-23 09:35:00,17.93,17.95,17.87,17.93,141024.0,13.4038,13.4187,13.3589,13.4038,141024.0
2020-04-23 09:40:00,17.93,17.97,17.84,17.86,164216.0,13.4038,13.4337,13.3365,13.3514,164216.0
2020-04-23 09:45:00,17.87,17.89,17.78,17.8,148004.0,13.3589,13.3739,13.2916,13.3066,148004.0
2020-04-23 09:50:00,17.8,17.84,17.76,17.77,122219.0,13.3066,13.3365,13.2767,13.2841,122219.0
2020-04-23 09:55:00,17.77,17.82,17.74,17.82,192467.0,13.2841,13.3215,13.2617,13.3215,192467.0
2020-04-23 10:00:00,17.82,17.86,17.79,17.86,131090.0,13.3215,13.3514,13.2991,13.3514,131090.0
2020-04-23 10:05:00,17.86,17.88,17.79,17.86,75943.0,13.3514,13.3664,13.2991,13.3514,75943.0
2020-04-23 10:10:00,17.86,17.87,17.79,17.86,80686.0,13.3514,13.3589,13.2991,13.3514,80686.0
2020-04-23 10:15:00,17.85,17.86,17.77,17.78,142061.0,13.344,13.3514,13.2841,13.2916,142061.0
2020-04-23 10:20:00,17.77,17.85,17.75,17.84,161520.0,13.2841,13.344,13.2692,13.3365,161520.0
2020-04-23 10:25:00,17.84,17.95,17.83,17.93,315668.0,13.3365,13.4187,13.329,13.4038,315668.0
2020-04-23 10:30:00,17.93,18.01,17.92,17.99,212175.0,13.4038,13.4636,13.3963,13.4486,212175.0
2020-04-23 10:35:00,18.0,18.0,17.95,17.98,97906.0,13.4561,13.4561,13.4187,13.4411,97906.0
2020-04-23 10:40:00,17.99,18.06,17.98,18.04,231223.0,13.4486,13.5009,13.4411,13.486,231223.0
2020-04-23 10:45:00,18.05,18.08,18.01,18.02,70738.0,13.4935,13.5159,13.4636,13.471,70738.0
2020-04-23 10:50:00,18.03,18.06,18.0,18.01,228145.0,13.4785,13.5009,13.4561,13.4636,228145.0
2020-04-23 10:55:00,18.01,18.02,17.95,17.98,151488.0,13.4636,13.471,13.4187,13.4411,151488.0
2020-04-23 11:00:00,17.98,17.98,17.91,17.95,147438.0,13.4411,13.4411,13.3888,13.4187,147438.0
2020-04-23 11:05:00,17.95,18.01,17.93,18.0,170747.0,13.4187,13.4636,13.4038,13.4561,170747.0
2020-04-23 11:10:00,18.0,18.01,17.95,17.98,51931.0,13.4561,13.4636,13.4187,13.4411,51931.0
2020-04-23 11:15:00,17.98,18.07,17.96,18.06,153495.0,13.4411,13.5084,13.4262,13.5009,153495.0
2020-04-23 11:20:00,18.06,18.08,18.01,18.06,72815.0,13.5009,13.5159,13.4636,13.5009,72815.0
2020-04-23 11:25:00,18.05,18.06,17.97,17.99,138244.0,13.4935,13.5009,13.4337,13.4486,138244.0
2020-04-23 11:30:00,17.99,18.02,17.92,17.94,113189.0,13.4486,13.471,13.3963,13.4112,113189.0
2020-04-23 11:35:00,17.93,17.96,17.71,17.71,203451.0,13.4038,13.4262,13.2393,13.2393,203451.0
2020-04-23 11:40:00,17.71,17.84,17.7,17.84,53329.0,13.2393,13.3365,13.2318,13.3365,53329.0
2020-04-23 11:45:00,17.84,17.84,17.75,17.77,80887.0,13.3365,13.3365,13.2692,13.2841,80887.0
2020-04-23 11:50:00,17.78,17.84,17.76,17.8,48394.0,13.2916,13.3365,13.2767,13.3066,48394.0
2020-04-23 11:55:00,17.81,17.88,17.79,17.86,113471.0,13.3141,13.3664,13.2991,13.3514,113471.0
2020-04-23 12:00:00,17.87,17.88,17.81,17.81,123385.0,13.3589,13.3664,13.3141,13.3141,123385.0
2020-04-23 12:05:00,17.81,17.84,17.8,17.84,70042.0,13.3141,13.3365,13.3066,13.3365,70042.0
2020-04-23 12:10:00,17.84,17.84,17.79,17.81,53967.0,13.3365,13.3365,13.2991,13.3141,53967.0
2020-04-23 12:15:00,17.81,17.85,17.79,17.8,50001.0,13.3141,13.344,13.2991,13.3066,50001.0
2020-04-23 12:20:00,17.81,17.85,17.79,17.83,66269.0,13.3141,13.344,13.2991,13.329,66269.0
2020-04-23 12:25:00,17.83,17.89,17.82,17.87,56682.0,13.329,13.3739,13.3215,13.3589,56682.0
2020-04-23 12:30:00,17.87,17.87,17.82,17.82,46598.0,13.3589,13.3589,13.3215,13.3215,46598.0
2020-04-23 12:35:00,17.82,17.86,17.8,17.86,47367.0,13.3215,13.3514,13.3066,13.3514,47367.0
2020-04-23 12:40:00,17.86,17.9,17.78,17.82,151708.0,13.3514,13.3813,13.2916,13.3215,151708.0
2020-04-23 12:45:00,17.82,17.84,17.59,17.69,249817.0,13.3215,13.3365,13.1496,13.2243,249817.0
2020-04-23 12:50:00,17.7,17.7,17.55,17.65,115235.0,13.2318,13.2318,13.1197,13.1944,115235.0
2020-04-23 12:55:00,17.64,17.71,17.61,17.69,68090.0,13.187,13.2393,13.1645,13.2243,68090.0
2020-04-23 13:00:00,17.69,17.76,17.69,17.69,61710.0,13.2243,13.2767,13.2243,13.2243,61710.0
2020-04-23 13:05:00,17.7,17.7,17.65,17.69,50053.0,13.2318,13.2318,13.1944,13.2243,50053.0
2020-04-23 13:10:00,17.69,17.74,17.68,17.72,40609.0,13.2243,13.2617,13.2169,13.2468,40609.0
2020-04-23 13:15:00,17.73,17.74,17.71,17.71,62116.0,13.2542,13.2617,13.2393,13.2393,62116.0
2020-04-23 13:20:00,17.71,17.72,17.64,17.66,116368.0,13.2393,13.2468,13.187,13.2019,116368.0
2020-04-23 13:25:00,17.66,17.67,17.6,17.66,55330.0,13.2019,13.2094,13.1571,13.2019,55330.0
2020-04-23 13:30:00,17.66,17.7,17.64,17.7,72678.0,13.2019,13.2318,13.187,13.2318,72678.0
2020-04-23 13:35:00,17.7,17.74,17.67,17.68,39206.0,13.2318,13.2617,13.2094,13.2169,39206.0
2020-04-23 13:40:00,17.68,17.69,17.56,17.59,96835.0,13.2169,13.2243,13.1272,13.1496,96835.0
2020-04-23 13:45:00,17.59,17.63,17.55,17.55,122860.0,13.1496,13.1795,13.1197,13.1197,122860.0
2020-04-23 13:50:00,17.56,17.57,17.47,17.51,180905.0,13.1272,13.1346,13.0599,13.0898,180905.0
2020-04-23 13:55:00,17.52,17.62,17.51,17.61,73104.0,13.0973,13.172,13.0898,13.1645,73104.0
2020-04-23 14:00:00,17.61,17.65,17.59,17.62,165022.0,13.1645,13.1944,13.1496,13.172,165022.0
2020-04-23 14:05:00,17.62,17.65,17.59,17.61,134421.0,13.172,13.1944,13.1496,13.1645,134421.0
2020-04-23 14:10:00,17.61,17.65,17.56,17.64,73942.0,13.1645,13.1944,13.1272,13.187,73942.0
2020-04-23 14:15:00,17.64,17.64,17.61,17.62,115096.0,13.187,13.187,13.1645,13.172,115096.0
2020-04-23 14:20:00,17.61,17.62,17.56,17.6,185249.0,13.1645,13.172,13.1272,13.1571,185249.0
2020-04-23 14:25:00,17.6,17.62,17.54,17.58,183179.0,13.1571,13.172,13.1122,13.1421,183179.0
2020-04-23 14:30:00,17.58,17.6,17.54,17.57,90637.0,13.1421,13.1571,13.1122,13.1346,90637.0
2020-04-23 14:35:00,17.56,17.59,17.51,17.53,112754.0,13.1272,13.1496,13.0898,13.1047,112754.0
2020-04-23 14:40:00,17.54,17.6,17.53,17.54,140993.0,13.1122,13.1571,13.1047,13.1122,140993.0
2020-04-23 14:45:00,17.54,17.57,17.52,17.54,147622.0,13.1122,13.1346,13.0973,13.1122,147622.0
2020-04-23 14:50:00,17.55,17.59,17.53,17.58,207038.0,13.1197,13.1496,13.1047,13.1421,207038.0
2020-04-23 14:55:00,17.57,17.59,17.53,17.55,208548.0,13.1346,13.1496,13.1047,13.1197,208548.0
2020-04-23 15:00:00,17.55,17.56,17.48,17.51,199494.0,13.1197,13.1272,13.0674,13.0898,199494.0
2020-04-23 15:05:00,17.51,17.52,17.47,17.47,134914.0,13.0898,13.0973,13.0599,13.0599,134914.0
2020-04-23 15:10:00,17.48,17.49,17.43,17.46,172362.0,13.0674,13.0748,13.03,13.0524,172362.0
2020-04-23 15:15:00,17.46,17.47,17.35,17.44,394125.0,13.0524,13.0599,12.9702,13.0375,394125.0
2020-04-23 15:20:00,17.43,17.5,17.43,17.46,208755.0,13.03,13.0823,13.03,13.0524,208755.0
2020-04-23 15:25:00,17.47,17.48,17.43,17.46,281373.0,13.0599,13.0674,13.03,13.0524,281373.0
2020-04-23 15:30:00,17.45,17.5,17.41,17.46,419628.0,13.0449,13.0823,13.015,13.0524,419628.0
2020-04-23 15:35:00,17.47,17.47,17.4,17.46,257679.0,13.0599,13.0599,13.0076,13.0524,257679.0
2020-04-23 15:40:00,17.46,17.47,17.41,17.41,315419.0,13.0524,13.0599,13.015,13.015,315419.0
2020-04-23 15:45:00,17.41,17.5,17.41,17.49,369164.0,13.015,13.0823,13.015,13.0748,369164.0
2020-04-23 15:50:00,17.51,17.51,17.42,17.46,503719.0,13.0898,13.0898,13.0225,13.0524,503719.0
2020-04-23 15:55:00,17.46,17.52,17.44,17.5,1035902.0,13.0524,13.0973,13.0375,13.0823,1035902.0
2020-04-24 09:30:00,17.88,17.88,17.56,17.65,362341.0,13.3664,13.3664,13.1272,13.1944,362341.0
2020-04-24 09:35:00,17.67,17.81,17.6,17.8,385512.0,13.2094,13.3141,13.1571,13.3066,385512.0
2020-04-24 09:40:00,17.8,17.85,17.73,17.84,102873.0,13.3066,13.344,13.2542,13.3365,102873.0
2020-04-24 09:45:00,17.84,17.85,17.73,17.73,91095.0,13.3365,13.344,13.2542,13.2542,91095.0
2020-04-24 09:50:00,17.72,17.75,17.66,17.74,95245.0,13.2468,13.2692,13.2019,13.2617,95245.0
2020-04-24 09:55:00,17.73,17.78,17.7,17.71,107447.0,13.2542,13.2916,13.2318,13.2393,107447.0
2020-04-24 10:00:00,17.71,17.74,17.68,17.73,88426.0,13.2393,13.2617,13.2169,13.2542,88426.0
2020-04-24 10:05:00,17.73,17.76,17.65,17.69,158112.0,13.2542,13.2767,13.1944,13.2243,158112.0
2020-04-24 10:10:00,17.68,17.73,17.61,17.62,137762.0,13.2169,13.2542,13.1645,13.172,137762.0
2020-04-24 10:15:00,17.61,17.65,17.54,17.62,216987.0,13.1645,13.1944,13.1122,13.172,216987.0
2020-04-24 10:20:00,17.61,17.63,17.55,17.6,89663.0,13.1645,13.1795,13.1197,13.1571,89663.0
2020-04-24 10:25:00,17.6,17.6,17.48,17.5,111523.0,13.1571,13.1571,13.0674,13.0823,111523.0
2020-04-24 10:30:00,17.51,17.65,17.49,17.61,136335.0,13.0898,13.1944,13.0748,13.1645,136335.0
2020-04-24 10:35:00,17.61,17.67,17.59,17.66,140346.0,13.1645,13.2094,13.1496,13.2019,140346.0
2020-04-24 10:40:00,17.66,17.69,17.63,17.68,218244.0,13.2019,13.2243,13.1795,13.2169,218244.0
2020-04-24 10:45:00,17.68,17.71,17.65,17.71,194798.0,13.2169,13.2393,13.1944,13.2393,194798.0
2020-04-24 10:50:00,17.71,17.8,17.69,17.79,82233.0,13.2393,13.3066,13.2243,13.2991,82233.0
2020-04-24 10:55:00,17.8,17.81,17.75,17.8,125347.0,13.3066,13.3141,13.2692,13.3066,125347.0
2020-04-24 11:00:00,17.8,17.81,17.71,17.72,108657.0,13.3066,13.3141,13.2393,13.2468,108657.0
2020-04-24 11:05:00,17.73,17.77,17.68,17.68,107332.0,13.2542,13.2841,13.2169,13.2169,107332.0
2020-04-24 11:10:00,17.68,17.71,17.6,17.62,108518.0,13.2169,13.2393,13.1571,13.172,108518.0
2020-04-24 11:15:00,17.61,17.69,17.57,17.67,123793.0,13.1645,13.2243,13.1346,13.2094,123793.0
2020-04-24 11:20:00,17.67,17.7,17.63,17.65,151228.0,13.2094,13.2318,13.1795,13.1944,151228.0
2020-04-24 11:25:00,17.65,17.77,17.64,17.69,243437.0,13.1944,13.2841,13.187,13.2243,243437.0
2020-04-24 11:30:00,17.7,17.73,17.67,17.7,73373.0,13.2318,13.2542,13.2094,13.2318,73373.0
2020-04-24 11:35:00,17.7,17.76,17.7,17.73,91682.0,13.2318,13.2767,13.2318,13.2542,91682.0
2020-04-24 11:40:00,17.72,17.74,17.68,17.73,124447.0,13.2468,13.2617,13.2169,13.2542,124447.0
2020-04-24 11:45:00,17.73,17.76,17.68,17.74,111343.0,13.2542,13.2767,13.2169,13.2617,111343.0
2020-04-24 11:50:00,17.73,17.78,17.72,17.76,71356.0,13.2542,13.2916,13.2468,13.2767,71356.0
2020-04-24 11:55:00,17.76,17.79,17.75,17.76,36405.0,13.2767,13.2991,13.2692,13.2767,36405.0
2020-04-24 12:00:00,17.76,17.8,17.74,17.8,51802.0,13.2767,13.3066,13.2617,13.3066,51802.0
2020-04-24 12:05:00,17.8,17.82,17.78,17.8,109041.0,13.3066,13.3215,13.2916,13.3066,109041.0
2020-04-24 12:10:00,17.8,17.8,17.75,17.76,49366.0,13.3066,13.3066,13.2692,13.2767,49366.0
2020-04-24 12:15:00,17.76,17.79,17.75,17.76,45961.0,13.2767,13.2991,13.2692,13.2767,45961.0
2020-04-24 12:20:00,17.76,17.78,17.72,17.76,142246.0,13.2767,13.2916,13.2468,13.2767,142246.0
2020-04-24 12:25:00,17.76,17.79,17.73,17.78,47724.0,13.2767,13.2991,13.2542,13.2916,47724.0
2020-04-24 12:30:00,17.79,17.83,17.78,17.82,52515.0,13.2991,13.329,13.2916,13.3215,52515.0
2020-04-24 12:35:00,17.82,17.84,17.81,17.84,134480.0,13.3215,13.3365,13.3141,13.3365,134480.0
2020-04-24 12:40:00,17.84,17.88,17.81,17.85,66579.0,13.3365,13.3664,13.3141,13.344,66579.0
2020-04-24 12:45:00,17.86,17.88,17.83,17.87,105113.0,13.3514,13.3664,13.329,13.3589,105113.0
2020-04-24 12:50:00,17.87,17.88,17.84,17.86,44578.0,13.3589,13.3664,13.3365,13.3514,44578.0
2020-04-24 12:55:00,17.86,17.86,17.84,17.86,64669.0,13.3514,13.3514,13.3365,13.3514,64669.0
2020-04-24 13:00:00,17.86,17.87,17.82,17.85,159068.0,13.3514,13.3589,13.3215,13.344,159068.0
2020-04-24 13:05:00,17.85,17.9,17.83,17.88,46747.0,13.344,13.3813,13.329,13.3664,46747.0
2020-04-24 13:10:00,17.88,17.9,17.85,17.89,37371.0,13.3664,13.3813,13.344,13.3739,37371.0
2020-04-24 13:15:00,17.88,17.9,17.84,17.9,56101.0,13.3664,13.3813,13.3365,13.3813,56101.0
2020-04-24 13:20:00,17.89,17.94,17.88,17.93,53532.0,13.3739,13.4112,13.3664,13.4038,53532.0
2020-04-24 13:25:00,17.93,17.97,17.91,17.96,100537.0,13.4038,13.4337,13.3888,13.4262,100537.0
2020-04-24 13:30:00,17.97,17.97,17.93,17.96,69315.0,13.4337,13.4337,13.4038,13.4262,69315.0
2020-04-24 13:35:00,17.96,17.98,17.95,17.98,45062.0,13.4262,13.4411,13.4187,13.4411,45062.0
2020-04-24 13:40:00,17.98,18.06,17.97,18.06,83543.0,13.4411,13.5009,13.4337,13.5009,83543.0
2020-04-24 13:45:00,18.06,18.07,18.01,18.06,78921.0,13.5009,13.5084,13.4636,13.5009,78921.0
2020-04-24 13:50:00,18.06,18.14,18.05,18.11,97886.0,13.5009,13.5607,13.4935,13.5383,97886.0
2020-04-24 13:55:00,18.11,18.17,18.09,18.17,80434.0,13.5383,13.5832,13.5234,13.5832,80434.0
2020-04-24 14:00:00,18.16,18.18,18.11,18.16,67020.0,13.5757,13.5906,13.5383,13.5757,67020.0
2020-04-24 14:05:00,18.16,18.23,18.14,18.21,43924.0,13.5757,13.628,13.5607,13.6131,43924.0
2020-04-24 14:10:00,18.21,18.21,18.17,18.2,60221.0,13.6131,13.6131,13.5832,13.6056,60221.0
2020-04-24 14:15:00,18.2,18.23,18.18,18.22,54888.0,13.6056,13.628,13.5906,13.6206,54888.0
2020-04-24 14:20:00,18.22,18.23,18.19,18.22,73927.0,13.6206,13.628,13.5981,13.6206,73927.0
2020-04-24 14:25:00,18.21,18.24,18.19,18.23,88000.0,13.6131,13.6355,13.5981,13.628,88000.0
2020-04-24 14:30:00,18.23,18.23,18.18,18.2,112982.0,13.628,13.628,13.5906,13.6056,112982.0
2020-04-24 14:35:00,18.2,18.27,18.19,18.26,84740.0,13.6056,13.6579,13.5981,13.6505,84740.0
2020-04-24 14:40:00,18.25,18.27,18.24,18.25,59801.0,13.643,13.6579,13.6355,13.643,59801.0
2020-04-24 14:45:00,18.25,18.34,18.24,18.33,113708.0,13.643,13.7103,13.6355,13.7028,113708.0
2020-04-24 14:50:00,18.34,18.36,18.28,18.31,116049.0,13.7103,13.7252,13.6654,13.6878,116049.0
2020-04-24 14:55:00,18.3,18.34,18.3,18.31,49651.0,13.6804,13.7103,13.6804,13.6878,49651.0
2020-04-24 15:00:00,18.32,18.32,18.25,18.27,102632.0,13.6953,13.6953,13.643,13.6579,102632.0
2020-04-24 15:05:00,18.27,18.3,18.26,18.3,60482.0,13.6579,13.6804,13.6505,13.6804,60482.0
2020-04-24 15:10:00,18.3,18.33,18.27,18.3,122656.0,13.6804,13.7028,13.6579,13.6804,122656.0
2020-04-24 15:15:00,18.3,18.32,18.27,18.31,87897.0,13.6804,13.6953,13.6579,13.6878,87897.0
2020-04-24 15:20:00,18.32,18.33,18.29,18.32,126992.0,13.6953,13.7028,13.6729,13.6953,126992.0
2020-04-24 15:25:00,18.32,18.37,18.3,18.37,196416.0,13.6953,13.7327,13.6804,13.7327,196416.0
2020-04-24 15:30:00,18.38,18.39,18.33,18.35,127252.0,13.7402,13.7476,13.7028,13.7177,127252.0
2020-04-24 15:35:00,18.35,18.35,18.31,18.32,153360.0,13.7177,13.7177,13.6878,13.6953,153360.0
2020-04-24 15:40:00,18.33,18.4,18.32,18.39,117941.0,13.7028,13.7551,13.6953,13.7476,117941.0
2020-04-24 15:45:00,18.38,18.4,18.33,18.37,211116.0,13.7402,13.7551,13.7028,13.7327,211116.0
2020-04-24 15:50:00,18.37,18.39,18.25,18.28,378220.0,13.7327,13.7476,13.643,13.6654,378220.0
2020-04-24 15:55:00,18.28,18.32,18.24,18.28,625575.0,13.6654,13.6953,13.6355,13.6654,625575.0
2020-04-27 09:30:00,18.18,18.23,18.0,18.15,323617.0,13.5906,13.628,13.4561,13.5682,323617.0
2020-04-27 09:35:00,18.14,18.18,18.02,18.02,100005.0,13.5607,13.5906,13.471,13.471,100005.0
2020-04-27 09:40:00,18.02,18.02,17.79,17.82,138359.0,13.471,13.471,13.2991,13.3215,138359.0
2020-04-27 09:45:00,17.82,17.93,17.77,17.93,87092.0,13.3215,13.4038,13.2841,13.4038,87092.0
2020-04-27 09:50:00,17.93,17.95,17.85,17.88,91133.0,13.4038,13.4187,13.344,13.3664,91133.0
2020-04-27 09:55:00,17.89,17.92,17.82,17.83,128499.0,13.3739,13.3963,13.3215,13.329,128499.0
2020-04-27 10:00:00,17.84,17.86,17.78,17.81,256731.0,13.3365,13.3514,13.2916,13.3141,256731.0
2020-04-27 10:05:00,17.8,17.86,17.76,17.85,120982.0,13.3066,13.3514,13.2767,13.344,120982.0
2020-04-27 10:10:00,17.85,17.91,17.78,17.9,154119.0,13.344,13.3888,13.2916,13.3813,154119.0
2020-04-27 10:15:00,17.91,18.06,17.88,18.05,93539.0,13.3888,13.5009,13.3664,13.4935,93539.0
2020-04-27 10:20:00,18.05,18.13,18.04,18.11,97690.0,13.4935,13.5533,13.486,13.5383,97690.0
2020-04-27 10:25:00,18.12,18.12,18.02,18.04,47287.0,13.5458,13.5458,13.471,13.486,47287.0
2020-04-27 10:30:00,18.03,18.07,18.0,18.05,105910.0,13.4785,13.5084,13.4561,13.4935,105910.0
2020-04-27 10:35:00,18.05,18.13,18.05,18.09,89965.0,13.4935,13.5533,13.4935,13.5234,89965.0
2020-04-27 10:40:00,18.09,18.19,18.09,18.19,114889.0,13.5234,13.5981,13.5234,13.5981,114889.0
2020-04-27 10:45:00,18.19,18.26,18.18,18.23,121783.0,13.5981,13.6505,13.5906,13.628,121783.0
2020-04-27 10:50:00,18.23,18.29,18.19,18.23,165363.0,13.628,13.6729,13.5981,13.628,165363.0
2020-04-27 10:55:00,18.23,18.35,18.22,18.31,102464.0,13.628,13.7177,13.6206,13.6878,102464.0
2020-04-27 11:00:00,18.31,18.39,18.28,18.38,129679.0,13.6878,13.7476,13.6654,13.7402,129679.0
2020-04-27 11:05:00,18.38,18.41,18.3,18.41,60523.0,13.7402,13.7626,13.6804,13.7626,60523.0
2020-04-27 11:10:00,18.41,18.45,18.34,18.4,125014.0,13.7626,13.7925,13.7103,13.7551,125014.0
2020-04-27 11:15:00,18.39,18.42,18.29,18.33,310401.0,13.7476,13.7701,13.6729,13.7028,310401.0
2020-04-27 11:20:00,18.33,18.35,18.27,18.32,63010.0,13.7028,13.7177,13.6579,13.6953,63010.0
2020-04-27 11:25:00,18.32,18.42,18.29,18.41,66951.0,13.6953,13.7701,13.6729,13.7626,66951.0
2020-04-27 11:30:00,18.4,18.45,18.37,18.45,97632.0,13.7551,13.7925,13.7327,13.7925,97632.0
2020-04-27 11:35:00,18.44,18.5,18.42,18.42,52028.0,13.785,13.8299,13.7701,13.7701,52028.0
2020-04-27 11:40:00,18.43,18.46,18.39,18.39,99398.0,13.7775,13.8,13.7476,13.7476,99398.0
2020-04-27 11:45:00,18.39,18.41,18.35,18.37,249192.0,13.7476,13.7626,13.7177,13.7327,249192.0
2020-04-27 11:50:00,18.37,18.38,18.31,18.36,42995.0,13.7327,13.7402,13.6878,13.7252,42995.0
2020-04-27 11:55:00,18.36,18.37,18.34,18.36,26885.0,13.7252,13.7327,13.7103,13.7252,26885.0
2020-04-27 12:00:00,18.36,18.42,18.32,18.38,55369.0,13.7252,13.7701,13.6953,13.7402,55369.0
2020-04-27 12:05:00,18.39,18.45,18.39,18.41,32109.0,13.7476,13.7925,13.7476,13.7626,32109.0
2020-04-27 12:10:00,18.41,18.42,18.37,18.4,44679.0,13.7626,13.7701,13.7327,13.7551,44679.0
2020-04-27 12:15:00,18.41,18.51,18.41,18.51,350708.0,13.7626,13.8373,13.7626,13.8373,350708.0
2020-04-27 12:20:00,18.5,18.5,18.44,18.46,68468.0,13.8299,13.8299,13.785,13.8,68468.0
2020-04-27 12:25:00,18.46,18.48,18.37,18.42,281918.0,13.8,13.8149,13.7327,13.7701,281918.0
2020-04-27 12:30:00,18.42,18.46,18.4,18.46,52950.0,13.7701,13.8,13.7551,13.8,52950.0
2020-04-27 12:35:00,18.46,18.47,18.43,18.46,45067.0,13.8,13.8074,13.7775,13.8,45067.0
2020-04-27 12:40:00,18.46,18.49,18.43,18.49,60089.0,13.8,13.8224,13.7775,13.8224,60089.0
2020-04-27 12:45:00,18.48,18.5,18.45,18.46,64917.0,13.8149,13.8299,13.7925,13.8,64917.0
2020-04-27 12:50:00,18.47,18.5,18.41,18.42,75855.0,13.8074,13.8299,13.7626,13.7701,75855.0
2020-04-27 12:55:00,18.43,18.49,18.43,18.48,38354.0,13.7775,13.8224,13.7775,13.8149,38354.0
2020-04-27 13:00:00,18.48,18.49,18.44,18.48,31347.0,13.8149,13.8224,13.785,13.8149,31347.0
2020-04-27 13:05:00,18.48,18.5,18.44,18.46,58614.0,13.8149,13.8299,13.785,13.8,58614.0
2020-04-27 13:10:00,18.46,18.5,18.46,18.48,39809.0,13.8,13.8299,13.8,13.8149,39809.0
2020-04-27 13:15:00,18.48,18.49,18.45,18.45,35440.0,13.8149,13.8224,13.7925,13.7925,35440.0
2020-04-27 13:20:00,18.46,18.49,18.44,18.47,71005.0,13.8,13.8224,13.785,13.8074,71005.0
2020-04-27 13:25:00,18.46,18.55,18.46,18.54,65416.0,13.8,13.8672,13.8,13.8598,65416.0
2020-04-27 13:30:00,18.54,18.6,18.52,18.57,65550.0,13.8598,13.9046,13.8448,13.8822,65550.0
2020-04-27 13:35:00,18.57,18.59,18.55,18.57,31678.0,13.8822,13.8971,13.8672,13.8822,31678.0
2020-04-27 13:40:00,18.57,18.58,18.53,18.54,42405.0,13.8822,13.8897,13.8523,13.8598,42405.0
2020-04-27 13:45:00,18.54,18.58,18.53,18.58,53438.0,13.8598,13.8897,13.8523,13.8897,53438.0
2020-04-27 13:50:00,18.57,18.59,18.55,18.55,35161.0,13.8822,13.8971,13.8672,13.8672,35161.0
2020-04-27 13:55:00,18.56,18.56,18.48,18.53,187456.0,13.8747,13.8747,13.8149,13.8523,187456.0
2020-04-27 14:00:00,18.53,18.54,18.49,18.5,62811.0,13.8523,13.8598,13.8224,13.8299,62811.0
2020-04-27 14:05:00,18.5,18.51,18.47,18.51,41054.0,13.8299,13.8373,13.8074,13.8373,41054.0
2020-04-27 14:10:00,18.5,18.53,18.49,18.51,49652.0,13.8299,13.8523,13.8224,13.8373,49652.0
2020-04-27 14:15:00,18.51,18.52,18.49,18.52,39425.0,13.8373,13.8448,13.8224,13.8448,39425.0
2020-04-27 14:20:00,18.51,18.52,18.48,18.51,64627.0,13.8373,13.8448,13.8149,13.8373,64627.0
2020-04-27 14:25:00,18.51,18.52,18.49,18.51,73633.0,13.8373,13.8448,13.8224,13.8373,73633.0
2020-04-27 14:30:00,18.51,18.54,18.48,18.51,104317.0,13.8373,13.8598,13.8149,13.8373,104317.0
2020-04-27 14:35:00,18.51,18.51,18.43,18.44,135976.0,13.8373,13.8373,13.7775,13.785,135976.0
2020-04-27 14:40:00,18.44,18.51,18.43,18.48,229400.0,13.785,13.8373,13.7775,13.8149,229400.0
2020-04-27 14:45:00,18.49,18.5,18.44,18.46,69353.0,13.8224,13.8299,13.785,13.8,69353.0
2020-04-27 14:50:00,18.46,18.52,18.44,18.5,153954.0,13.8,13.8448,13.785,13.8299,153954.0
2020-04-27 14:55:00,18.5,18.55,18.48,18.54,429453.0,13.8299,13.8672,13.8149,13.8598,429453.0
2020-04-27 15:00:00,18.54,18.6,18.53,18.57,196326.0,13.8598,13.9046,13.8523,13.8822,196326.0
2020-04-27 15:05:00,18.57,18.59,18.56,18.57,96580.0,13.8822,13.8971,13.8747,13.8822,96580.0
2020-04-27 15:10:00,18.56,18.6,18.54,18.56,125240.0,13.8747,13.9046,13.8598,13.8747,125240.0
2020-04-27 15:15:00,18.57,18.57,18.52,18.57,118492.0,13.8822,13.8822,13.8448,13.8822,118492.0
2020-04-27 15:20:00,18.57,18.58,18.55,18.55,116204.0,13.8822,13.8897,13.8672,13.8672,116204.0
2020-04-27 15:25:00,18.55,18.56,18.51,18.53,166935.0,13.8672,13.8747,13.8373,13.8523,166935.0
2020-04-27 15:30:00,18.53,18.56,18.51,18.52,80393.0,13.8523,13.8747,13.8373,13.8448,80393.0
2020-04-27 15:35:00,18.53,18.55,18.52,18.53,88521.0,13.8523,13.8672,13.8448,13.8523,88521.0
2020-04-27 15:40:00,18.53,18.58,18.51,18.57,142637.0,13.8523,13.8897,13.8373,13.8822,142637.0
2020-04-27 15:45:00,18.58,18.64,18.55,18.58,415350.0,13.8897,13.9345,13.8672,13.8897,415350.0
2020-04-27 15:50:00,18.58,18.59,18.5,18.5,206639.0,13.8897,13.8971,13.8299,13.8299,206639.0
2020-04-27 15:55:00,18.5,18.54,18.48,18.52,502250.0,13.8299,13.8598,13.8149,13.8448,502250.0
2020-04-28 09:30:00,18.89,19.18,18.87,19.12,605358.0,14.1214,14.3382,14.1065,14.2934,605358.0
2020-04-28 09:35:00,19.13,19.3,19.09,19.1,142469.0,14.3008,14.4279,14.2709,14.2784,142469.0
2020-04-28 09:40:00,19.1,19.12,18.97,19.09,104226.0,14.2784,14.2934,14.1812,14.2709,104226.0
2020-04-28 09:45:00,19.09,19.13,19.05,19.09,191540.0,14.2709,14.3008,14.241,14.2709,191540.0
2020-04-28 09:50:00,19.09,19.16,19.07,19.11,135538.0,14.2709,14.3233,14.256,14.2859,135538.0
2020-04-28 09:55:00,19.11,19.15,19.05,19.06,123563.0,14.2859,14.3158,14.241,14.2485,123563.0
2020-04-28 10:00:00,19.07,19.14,19.06,19.11,127337.0,14.256,14.3083,14.2485,14.2859,127337.0
2020-04-28 10:05:00,19.11,19.2,19.1,19.19,75890.0,14.2859,14.3532,14.2784,14.3457,75890.0
2020-04-28 10:10:00,19.19,19.19,19.05,19.06,117756.0,14.3457,14.3457,14.241,14.2485,117756.0
2020-04-28 10:15:00,19.06,19.15,19.03,19.14,154548.0,14.2485,14.3158,14.2261,14.3083,154548.0
2020-04-28 10:20:00,19.14,19.17,19.02,19.07,108946.0,14.3083,14.3307,14.2186,14.256,108946.0
2020-04-28 10:25:00,19.07,19.13,19.05,19.1,107141.0,14.256,14.3008,14.241,14.2784,107141.0
2020-04-28 10:30:00,19.1,19.13,18.99,19.0,215223.0,14.2784,14.3008,14.1962,14.2036,215223.0
2020-04-28 10:35:00,19.01,19.08,19.0,19.05,66141.0,14.2111,14.2635,14.2036,14.241,66141.0
2020-04-28 10:40:00,19.05,19.06,18.88,18.89,153299.0,14.241,14.2485,14.1139,14.1214,153299.0
2020-04-28 10:45:00,18.89,18.97,18.81,18.82,143223.0,14.1214,14.1812,14.0616,14.0691,143223.0
2020-04-28 10:50:00,18.82,18.85,18.72,18.72,146580.0,14.0691,14.0915,13.9943,13.9943,146580.0
2020-04-28 10:55:00,18.72,18.73,18.64,18.68,84044.0,13.9943,14.0018,13.9345,13.9644,84044.0
2020-04-28 11:00:00,18.68,18.76,18.67,18.74,87855.0,13.9644,14.0242,13.957,14.0093,87855.0
2020-04-28 11:05:00,18.74,18.84,18.72,18.82,92194.0,14.0093,14.084,13.9943,14.0691,92194.0
2020-04-28 11:10:00,18.84,18.86,18.81,18.84,184736.0,14.084,14.099,14.0616,14.084,184736.0
2020-04-28 11:15:00,18.84,18.84,18.76,18.83,80238.0,14.084,14.084,14.0242,14.0766,80238.0
2020-04-28 11:20:00,18.84,18.89,18.78,18.85,113490.0,14.084,14.1214,14.0392,14.0915,113490.0
2020-04-28 11:25:00,18.85,18.93,18.85,18.88,101797.0,14.0915,14.1513,14.0915,14.1139,101797.0
2020-04-28 11:30:00,18.87,18.93,18.85,18.91,91228.0,14.1065,14.1513,14.0915,14.1364,91228.0
2020-04-28 11:35:00,18.9,18.91,18.81,18.81,83110.0,14.1289,14.1364,14.0616,14.0616,83110.0
2020-04-28 11:40:00,18.8,18.8,18.75,18.79,92419.0,14.0541,14.0541,14.0168,14.0467,92419.0
2020-04-28 11:45:00,18.8,18.8,18.75,18.77,127621.0,14.0541,14.0541,14.0168,14.0317,127621.0
2020-04-28 11:50:00,18.77,18.77,18.71,18.75,38573.0,14.0317,14.0317,13.9869,14.0168,38573.0
2020-04-28 11:55:00,18.75,18.79,18.74,18.79,57355.0,14.0168,14.0467,14.0093,14.0467,57355.0
2020-04-28 12:00:00,18.79,18.83,18.76,18.78,48826.0,14.0467,14.0766,14.0242,14.0392,48826.0
2020-04-28 12:05:00,18.78,18.88,18.77,18.87,168907.0,14.0392,14.1139,14.0317,14.1065,168907.0
2020-04-28 12:10:00,18.89,18.92,18.83,18.83,44951.0,14.1214,14.1438,14.0766,14.0766,44951.0
2020-04-28 12:15:00,18.83,18.83,18.73,18.75,46356.0,14.0766,14.0766,14.0018,14.0168,46356.0
2020-04-28 12:20:00,18.75,18.78,18.74,18.75,36343.0,14.0168,14.0392,14.0093,14.0168,36343.0
2020-04-28 12:25:00,18.76,18.81,18.74,18.8,48352.0,14.0242,14.0616,14.0093,14.0541,48352.0
2020-04-28 12:30:00,18.8,18.86,18.78,18.85,48786.0,14.0541,14.099,14.0392,14.0915,48786.0
2020-04-28 12:35:00,18.84,18.85,18.79,18.81,53052.0,14.084,14.0915,14.0467,14.0616,53052.0
2020-04-28 12:40:00,18.81,18.83,18.77,18.8,45465.0,14.0616,14.0766,14.0317,14.0541,45465.0
2020-04-28 12:45:00,18.8,18.8,18.74,18.79,45028.0,14.0541,14.0541,14.0093,14.0467,45028.0
2020-04-28 12:50:00,18.79,18.82,18.76,18.79,82706.0,14.0467,14.0691,14.0242,14.0467,82706.0
2020-04-28 12:55:00,18.8,18.89,18.79,18.87,41800.0,14.0541,14.1214,14.0467,14.1065,41800.0
2020-04-28 13:00:00,18.87,18.88,18.83,18.86,39423.0,14.1065,14.1139,14.0766,14.099,39423.0
2020-04-28 13:05:00,18.86,18.87,18.83,18.86,42854.0,14.099,14.1065,14.0766,14.099,42854.0
2020-04-28 13:10:00,18.86,18.87,18.8,18.82,59177.0,14.099,14.1065,14.0541,14.0691,59177.0
2020-04-28 13:15:00,18.82,18.82,18.76,18.76,38460.0,14.0691,14.0691,14.0242,14.0242,38460.0
2020-04-28 13:20:00,18.77,18.81,18.74,18.8,38948.0,14.0317,14.0616,14.0093,14.0541,38948.0
2020-04-28 13:25:00,18.8,18.87,18.78,18.84,40796.0,14.0541,14.1065,14.0392,14.084,40796.0
2020-04-28 13:30:00,18.85,18.86,18.76,18.76,116694.0,14.0915,14.099,14.0242,14.0242,116694.0
2020-04-28 13:35:00,18.77,18.77,18.72,18.75,128322.0,14.0317,14.0317,13.9943,14.0168,128322.0
2020-04-28 13:40:00,18.75,18.81,18.71,18.8,83194.0,14.0168,14.0616,13.9869,14.0541,83194.0
2020-04-28 13:45:00,18.8,18.83,18.78,18.79,37581.0,14.0541,14.0766,14.0392,14.0467,37581.0
2020-04-28 13:50:00,18.79,18.8,18.76,18.78,37598.0,14.0467,14.0541,14.0242,14.0392,37598.0
2020-04-28 13:55:00,18.79,18.8,18.72,18.74,52532.0,14.0467,14.0541,13.9943,14.0093,52532.0
2020-04-28 14:00:00,18.74,18.77,18.73,18.76,93231.0,14.0093,14.0317,14.0018,14.0242,93231.0
2020-04-28 14:05:00,18.76,18.76,18.65,18.66,170720.0,14.0242,14.0242,13.942,13.9495,170720.0
2020-04-28 14:10:00,18.67,18.73,18.66,18.71,51940.0,13.957,14.0018,13.9495,13.9869,51940.0
2020-04-28 14:15:00,18.71,18.79,18.7,18.76,77962.0,13.9869,14.0467,13.9794,14.0242,77962.0
2020-04-28 14:20:00,18.76,18.84,18.75,18.82,74511.0,14.0242,14.084,14.0168,14.0691,74511.0
2020-04-28 14:25:00,18.83,18.88,18.82,18.86,126130.0,14.0766,14.1139,14.0691,14.099,126130.0
2020-04-28 14:30:00,18.86,18.88,18.83,18.85,133682.0,14.099,14.1139,14.0766,14.0915,133682.0
2020-04-28 14:35:00,18.84,18.87,18.84,18.86,71841.0,14.084,14.1065,14.084,14.099,71841.0
2020-04-28 14:40:00,18.85,18.89,18.84,18.84,56240.0,14.0915,14.1214,14.084,14.084,56240.0
2020-04-28 14:45:00,18.85,18.86,18.82,18.85,38758.0,14.0915,14.099,14.0691,14.0915,38758.0
2020-04-28 14:50:00,18.85,18.87,18.82,18.83,125287.0,14.0915,14.1065,14.0691,14.0766,125287.0
2020-04-28 14:55:00,18.84,18.88,18.83,18.88,52264.0,14.084,14.1139,14.0766,14.1139,52264.0
2020-04-28 15:00:00,18.87,18.89,18.86,18.87,39894.0,14.1065,14.1214,14.099,14.1065,39894.0
2020-04-28 15:05:00,18.86,18.87,18.81,18.82,57587.0,14.099,14.1065,14.0616,14.0691,57587.0
2020-04-28 15:10:00,18.82,18.86,18.79,18.81,64492.0,14.0691,14.099,14.0467,14.0616,64492.0
2020-04-28 15:15:00,18.8,18.83,18.78,18.83,49039.0,14.0541,14.0766,14.0392,14.0766,49039.0
2020-04-28 15:20:00,18.83,18.89,18.8,18.85,147590.0,14.0766,14.1214,14.0541,14.0915,147590.0
2020-04-28 15:25:00,18.85,18.87,18.84,18.87,59875.0,14.0915,14.1065,14.084,14.1065,59875.0
2020-04-28 15:30:00,18.86,18.9,18.85,18.86,145144.0,14.099,14.1289,14.0915,14.099,145144.0
2020-04-28 15:35:00,18.86,18.91,18.84,18.9,127881.0,14.099,14.1364,14.084,14.1289,127881.0
2020-04-28 15:40:00,18.91,18.91,18.89,18.89,75667.0,14.1364,14.1364,14.1214,14.1214,75667.0
2020-04-28 15:45:00,18.89,18.9,18.85,18.86,204543.0,14.1214,14.1289,14.0915,14.099,204543.0
2020-04-28 15:50:00,18.87,18.91,18.86,18.89,331888.0,14.1065,14.1364,14.099,14.1214,331888.0
2020-04-28 15:55:00,18.89,18.93,18.88,18.92,456374.0,14.1214,14.1513,14.1139,14.1438,456374.0
2020-04-29 09:30:00,19.46,19.47,19.19,19.33,290691.0,14.5475,14.555,14.3457,14.4503,290691.0
2020-04-29 09:35:00,19.33,19.4,19.14,19.16,261603.0,14.4503,14.5027,14.3083,14.3233,261603.0
2020-04-29 09:40:00,19.16,19.19,19.04,19.15,205450.0,14.3233,14.3457,14.2336,14.3158,205450.0
2020-04-29 09:45:00,19.15,19.19,19.09,19.16,139564.0,14.3158,14.3457,14.2709,14.3233,139564.0
2020-04-29 09:50:00,19.17,19.32,19.15,19.32,121937.0,14.3307,14.4429,14.3158,14.4429,121937.0
2020-04-29 09:55:00,19.32,19.37,19.26,19.29,197858.0,14.4429,14.4802,14.398,14.4204,197858.0
2020-04-29 10:00:00,19.28,19.31,19.15,19.3,280019.0,14.413,14.4354,14.3158,14.4279,280019.0
2020-04-29 10:05:00,19.3,19.36,19.27,19.3,148492.0,14.4279,14.4728,14.4055,14.4279,148492.0
2020-04-29 10:10:00,19.3,19.35,19.27,19.33,324326.0,14.4279,14.4653,14.4055,14.4503,324326.0
2020-04-29 10:15:00,19.33,19.39,19.3,19.36,94813.0,14.4503,14.4952,14.4279,14.4728,94813.0
2020-04-29 10:20:00,19.35,19.39,19.33,19.35,106131.0,14.4653,14.4952,14.4503,14.4653,106131.0
2020-04-29 10:25:00,19.35,19.47,19.34,19.47,135188.0,14.4653,14.555,14.4578,14.555,135188.0
2020-04-29 10:30:00,19.47,19.52,19.42,19.49,84416.0,14.555,14.5924,14.5176,14.57,84416.0
2020-04-29 10:35:00,19.49,19.53,19.47,19.52,90566.0,14.57,14.5999,14.555,14.5924,90566.0
2020-04-29 10:40:00,19.52,19.63,19.51,19.61,108734.0,14.5924,14.6746,14.5849,14.6597,108734.0
2020-04-29 10:45:00,19.61,19.61,19.53,19.55,70910.0,14.6597,14.6597,14.5999,14.6148,70910.0
2020-04-29 10:50:00,19.56,19.59,19.54,19.59,81301.0,14.6223,14.6447,14.6073,14.6447,81301.0
2020-04-29 10:55:00,19.59,19.6,19.46,19.46,154904.0,14.6447,14.6522,14.5475,14.5475,154904.0
2020-04-29 11:00:00,19.47,19.52,19.44,19.46,138726.0,14.555,14.5924,14.5326,14.5475,138726.0
2020-04-29 11:05:00,19.47,19.53,19.45,19.49,101552.0,14.555,14.5999,14.54,14.57,101552.0
2020-04-29 11:10:00,19.48,19.53,19.44,19.45,56771.0,14.5625,14.5999,14.5326,14.54,56771.0
2020-04-29 11:15:00,19.45,19.53,19.44,19.49,61447.0,14.54,14.5999,14.5326,14.57,61447.0
2020-04-29 11:20:00,19.49,19.56,19.46,19.55,220721.0,14.57,14.6223,14.5475,14.6148,220721.0
2020-04-29 11:25:00,19.55,19.58,19.49,19.5,85287.0,14.6148,14.6372,14.57,14.5774,85287.0
2020-04-29 11:30:00,19.51,19.54,19.48,19.48,47450.0,14.5849,14.6073,14.5625,14.5625,47450.0
2020-04-29 11:35:00,19.49,19.52,19.44,19.46,87553.0,14.57,14.5924,14.5326,14.5475,87553.0
2020-04-29 11:40:00,19.46,19.49,19.44,19.46,72554.0,14.5475,14.57,14.5326,14.5475,72554.0
2020-04-29 11:45:00,19.45,19.49,19.4,19.41,107649.0,14.54,14.57,14.5027,14.5101,107649.0
2020-04-29 11:50:00,19.42,19.46,19.42,19.46,41732.0,14.5176,14.5475,14.5176,14.5475,41732.0
2020-04-29 11:55:00,19.45,19.47,19.43,19.44,47315.0,14.54,14.555,14.5251,14.5326,47315.0
2020-04-29 12:00:00,19.44,19.46,19.39,19.46,82449.0,14.5326,14.5475,14.4952,14.5475,82449.0
2020-04-29 12:05:00,19.46,19.5,19.44,19.5,60968.0,14.5475,14.5774,14.5326,14.5774,60968.0
2020-04-29 12:10:00,19.49,19.54,19.46,19.46,96988.0,14.57,14.6073,14.5475,14.5475,96988.0
2020-04-29 12:15:00,19.47,19.53,19.46,19.47,90413.0,14.555,14.5999,14.5475,14.555,90413.0
2020-04-29 12:20:00,19.48,19.53,19.47,19.5,32613.0,14.5625,14.5999,14.555,14.5774,32613.0
2020-04-29 12:25:00,19.5,19.5,19.45,19.46,28463.0,14.5774,14.5774,14.54,14.5475,28463.0
2020-04-29 12:30:00,19.47,19.5,19.46,19.46,72382.0,14.555,14.5774,14.5475,14.5475,72382.0
2020-04-29 12:35:00,19.46,19.5,19.46,19.49,86971.0,14.5475,14.5774,14.5475,14.57,86971.0
2020-04-29 12:40:00,19.49,19.58,19.48,19.57,113142.0,14.57,14.6372,14.5625,14.6298,113142.0
2020-04-29 12:45:00,19.57,19.63,19.55,19.59,54554.0,14.6298,14.6746,14.6148,14.6447,54554.0
2020-04-29 12:50:00,19.59,19.62,19.58,19.61,34255.0,14.6447,14.6671,14.6372,14.6597,34255.0
2020-04-29 12:55:00,19.62,19.65,19.59,19.63,68943.0,14.6671,14.6896,14.6447,14.6746,68943.0
2020-04-29 13:00:00,19.63,19.64,19.59,19.61,41431.0,14.6746,14.6821,14.6447,14.6597,41431.0
2020-04-29 13:05:00,19.61,19.66,19.6,19.63,65249.0,14.6597,14.697,14.6522,14.6746,65249.0
2020-04-29 13:10:00,19.63,19.66,19.6,19.63,43781.0,14.6746,14.697,14.6522,14.6746,43781.0
2020-04-29 13:15:00,19.62,19.63,19.57,19.6,55417.0,14.6671,14.6746,14.6298,14.6522,55417.0
2020-04-29 13:20:00,19.6,19.62,19.56,19.57,81419.0,14.6522,14.6671,14.6223,14.6298,81419.0
2020-04-29 13:25:00,19.57,19.6,19.55,19.57,78457.0,14.6298,14.6522,14.6148,14.6298,78457.0
2020-04-29 13:30:00,19.57,19.58,19.51,19.52,54170.0,14.6298,14.6372,14.5849,14.5924,54170.0
2020-04-29 13:35:00,19.52,19.56,19.51,19.55,73581.0,14.5924,14.6223,14.5849,14.6148,73581.0
2020-04-29 13:40:00,19.55,19.57,19.51,19.53,42024.0,14.6148,14.6298,14.5849,14.5999,42024.0
2020-04-29 13:45:00,19.54,19.56,19.52,19.55,40638.0,14.6073,14.6223,14.5924,14.6148,40638.0
2020-04-29 13:50:00,19.54,19.55,19.45,19.46,60222.0,14.6073,14.6148,14.54,14.5475,60222.0
2020-04-29 13:55:00,19.46,19.47,19.42,19.46,50789.0,14.5475,14.555,14.5176,14.5475,50789.0
2020-04-29 14:00:00,19.47,19.48,19.39,19.43,40294.0,14.555,14.5625,14.4952,14.5251,40294.0
2020-04-29 14:05:00,19.43,19.44,19.37,19.39,31205.0,14.5251,14.5326,14.4802,14.4952,31205.0
2020-04-29 14:10:00,19.4,19.49,19.4,19.49,95921.0,14.5027,14.57,14.5027,14.57,95921.0
2020-04-29 14:15:00,19.5,19.53,19.48,19.52,72561.0,14.5774,14.5999,14.5625,14.5924,72561.0
2020-04-29 14:20:00,19.52,19.54,19.46,19.48,53440.0,14.5924,14.6073,14.5475,14.5625,53440.0
2020-04-29 14:25:00,19.47,19.49,19.45,19.48,87364.0,14.555,14.57,14.54,14.5625,87364.0
2020-04-29 14:30:00,19.49,19.5,19.43,19.47,89700.0,14.57,14.5774,14.5251,14.555,89700.0
2020-04-29 14:35:00,19.47,19.57,19.46,19.57,61027.0,14.555,14.6298,14.5475,14.6298,61027.0
2020-04-29 14:40:00,19.56,19.63,19.55,19.59,60456.0,14.6223,14.6746,14.6148,14.6447,60456.0
2020-04-29 14:45:00,19.59,19.59,19.5,19.51,75008.0,14.6447,14.6447,14.5774,14.5849,75008.0
2020-04-29 14:50:00,19.5,19.53,19.47,19.48,86626.0,14.5774,14.5999,14.555,14.5625,86626.0
2020-04-29 14:55:00,19.48,19.51,19.44,19.47,154050.0,14.5625,14.5849,14.5326,14.555,154050.0
2020-04-29 15:00:00,19.48,19.56,19.46,19.56,93660.0,14.5625,14.6223,14.5475,14.6223,93660.0
2020-04-29 15:05:00,19.56,19.57,19.52,19.54,104203.0,14.6223,14.6298,14.5924,14.6073,104203.0
2020-04-29 15:10:00,19.54,19.54,19.49,19.54,82835.0,14.6073,14.6073,14.57,14.6073,82835.0
2020-04-29 15:15:00,19.54,19.55,19.48,19.52,64058.0,14.6073,14.6148,14.5625,14.5924,64058.0
2020-04-29 15:20:00,19.52,19.58,19.51,19.57,101566.0,14.5924,14.6372,14.5849,14.6298,101566.0
2020-04-29 15:25:00,19.57,19.65,19.56,19.62,67076.0,14.6298,14.6896,14.6223,14.6671,67076.0
2020-04-29 15:30:00,19.62,19.66,19.61,19.64,120042.0,14.6671,14.697,14.6597,14.6821,120042.0
2020-04-29 15:35:00,19.64,19.71,19.61,19.69,79318.0,14.6821,14.7344,14.6597,14.7195,79318.0
2020-04-29 15:40:00,19.7,19.7,19.57,19.57,214435.0,14.7269,14.7269,14.6298,14.6298,214435.0
2020-04-29 15:45:00,19.57,19.59,19.5,19.52,288020.0,14.6298,14.6447,14.5774,14.5924,288020.0
2020-04-29 15:50:00,19.5,19.53,19.4,19.42,544054.0,14.5774,14.5999,14.5027,14.5176,544054.0
2020-04-29 15:55:00,19.41,19.48,19.38,19.44,1175626.0,14.5101,14.5625,14.4877,14.5326,1175626.0
2020-04-30 09:30:00,19.33,19.35,18.88,18.91,484703.0,14.4503,14.4653,14.1139,14.1364,484703.0
2020-04-30 09:35:00,18.91,18.99,18.82,18.88,197594.0,14.1364,14.1962,14.0691,14.1139,197594.0
2020-04-30 09:40:00,18.88,19.08,18.86,18.98,245319.0,14.1139,14.2635,14.099,14.1887,245319.0
2020-04-30 09:45:00,18.98,19.1,18.91,19.05,156704.0,14.1887,14.2784,14.1364,14.241,156704.0
2020-04-30 09:50:00,19.05,19.23,19.05,19.22,372507.0,14.241,14.3756,14.241,14.3681,372507.0
2020-04-30 09:55:00,19.23,19.39,19.2,19.23,271683.0,14.3756,14.4952,14.3532,14.3756,271683.0
2020-04-30 10:00:00,19.24,19.29,19.1,19.11,202385.0,14.3831,14.4204,14.2784,14.2859,202385.0
2020-04-30 10:05:00,19.11,19.19,19.08,19.17,120029.0,14.2859,14.3457,14.2635,14.3307,120029.0
2020-04-30 10:10:00,19.16,19.44,19.16,19.44,337151.0,14.3233,14.5326,14.3233,14.5326,337151.0
2020-04-30 10:15:00,19.44,19.44,19.31,19.32,269675.0,14.5326,14.5326,14.4354,14.4429,269675.0
2020-04-30 10:20:00,19.32,19.33,19.22,19.23,96927.0,14.4429,14.4503,14.3681,14.3756,96927.0
2020-04-30 10:25:00,19.22,19.25,19.17,19.21,116223.0,14.3681,14.3905,14.3307,14.3606,116223.0
2020-04-30 10:30:00,19.21,19.26,19.2,19.25,149931.0,14.3606,14.398,14.3532,14.3905,149931.0
2020-04-30 10:35:00,19.25,19.34,19.24,19.31,126234.0,14.3905,14.4578,14.3831,14.4354,126234.0
2020-04-30 10:40:00,19.3,19.31,19.15,19.18,103930.0,14.4279,14.4354,14.3158,14.3382,103930.0
2020-04-30 10:45:00,19.19,19.3,19.18,19.28,127276.0,14.3457,14.4279,14.3382,14.413,127276.0
2020-04-30 10:50:00,19.27,19.31,19.24,19.28,85456.0,14.4055,14.4354,14.3831,14.413,85456.0
2020-04-30 10:55:00,19.27,19.36,19.23,19.29,141942.0,14.4055,14.4728,14.3756,14.4204,141942.0
2020-04-30 11:00:00,19.29,19.38,19.29,19.34,84170.0,14.4204,14.4877,14.4204,14.4578,84170.0
2020-04-30 11:05:00,19.34,19.36,19.27,19.35,176311.0,14.4578,14.4728,14.4055,14.4653,176311.0
2020-04-30 11:10:00,19.35,19.43,19.32,19.42,175269.0,14.4653,14.5251,14.4429,14.5176,175269.0
2020-04-30 11:15:00,19.42,19.49,19.4,19.46,94996.0,14.5176,14.57,14.5027,14.5475,94996.0
2020-04-30 11:20:00,19.45,19.49,19.42,19.45,90326.0,14.54,14.57,14.5176,14.54,90326.0
2020-04-30 11:25:00,19.44,19.53,19.44,19.45,106822.0,14.5326,14.5999,14.5326,14.54,106822.0
2020-04-30 11:30:00,19.45,19.47,19.4,19.41,99664.0,14.54,14.555,14.5027,14.5101,99664.0
2020-04-30 11:35:00,19.41,19.54,19.41,19.54,73406.0,14.5101,14.6073,14.5101,14.6073,73406.0
2020-04-30 11:40:00,19.53,19.55,19.48,19.51,177070.0,14.5999,14.6148,14.5625,14.5849,177070.0
2020-04-30 11:45:00,19.5,19.53,19.45,19.49,96517.0,14.5774,14.5999,14.54,14.57,96517.0
2020-04-30 11:50:00,19.5,19.53,19.44,19.44,77968.0,14.5774,14.5999,14.5326,14.5326,77968.0
2020-04-30 11:55:00,19.44,19.46,19.36,19.37,107365.0,14.5326,14.5475,14.4728,14.4802,107365.0
2020-04-30 12:00:00,19.38,19.38,19.28,19.29,256997.0,14.4877,14.4877,14.413,14.4204,256997.0
2020-04-30 12:05:00,19.28,19.35,19.24,19.35,79751.0,14.413,14.4653,14.3831,14.4653,79751.0
2020-04-30 12:10:00,19.35,19.42,19.32,19.39,68580.0,14.4653,14.5176,14.4429,14.4952,68580.0
2020-04-30 12:15:00,19.39,19.43,19.37,19.39,140302.0,14.4952,14.5251,14.4802,14.4952,140302.0
2020-04-30 12:20:00,19.39,19.42,19.35,19.35,231819.0,14.4952,14.5176,14.4653,14.4653,231819.0
2020-04-30 12:25:00,19.35,19.44,19.34,19.38,222910.0,14.4653,14.5326,14.4578,14.4877,222910.0
2020-04-30 12:30:00,19.37,19.37,19.23,19.28,106166.0,14.4802,14.4802,14.3756,14.413,106166.0
2020-04-30 12:35:00,19.28,19.39,19.25,19.39,71175.0,14.413,14.4952,14.3905,14.4952,71175.0
2020-04-30 12:40:00,19.39,19.44,19.36,19.41,95442.0,14.4952,14.5326,14.4728,14.5101,95442.0
2020-04-30 12:45:00,19.41,19.46,19.4,19.44,67540.0,14.5101,14.5475,14.5027,14.5326,67540.0
2020-04-30 12:50:00,19.45,19.49,19.44,19.47,67127.0,14.54,14.57,14.5326,14.555,67127.0
2020-04-30 12:55:00,19.47,19.47,19.4,19.41,289570.0,14.555,14.555,14.5027,14.5101,289570.0
2020-04-30 13:00:00,19.41,19.41,19.23,19.24,110134.0,14.5101,14.5101,14.3756,14.3831,110134.0
2020-04-30 13:05:00,19.24,19.3,19.23,19.28,71996.0,14.3831,14.4279,14.3756,14.413,71996.0
2020-04-30 13:10:00,19.28,19.35,19.25,19.33,91188.0,14.413,14.4653,14.3905,14.4503,91188.0
2020-04-30 13:15:00,19.33,19.37,19.3,19.36,109279.0,14.4503,14.4802,14.4279,14.4728,109279.0
2020-04-30 13:20:00,19.36,19.38,19.32,19.33,64993.0,14.4728,14.4877,14.4429,14.4503,64993.0
2020-04-30 13:25:00,19.32,19.35,19.31,19.32,127557.0,14.4429,14.4653,14.4354,14.4429,127557.0
2020-04-30 13:30:00,19.32,19.33,19.23,19.25,127622.0,14.4429,14.4503,14.3756,14.3905,127622.0
2020-04-30 13:35:00,19.25,19.32,19.24,19.29,119400.0,14.3905,14.4429,14.3831,14.4204,119400.0
2020-04-30 13:40:00,19.29,19.31,19.28,19.3,69114.0,14.4204,14.4354,14.413,14.4279,69114.0
2020-04-30 13:45:00,19.29,19.33,19.28,19.3,132076.0,14.4204,14.4503,14.413,14.4279,132076.0
2020-04-30 13:50:00,19.3,19.34,19.29,19.31,93987.0,14.4279,14.4578,14.4204,14.4354,93987.0
2020-04-30 13:55:00,19.31,19.34,19.28,19.3,60244.0,14.4354,14.4578,14.413,14.4279,60244.0
2020-04-30 14:00:00,19.31,19.37,19.29,19.35,121064.0,14.4354,14.4802,14.4204,14.4653,121064.0
2020-04-30 14:05:00,19.35,19.4,19.32,19.37,90469.0,14.4653,14.5027,14.4429,14.4802,90469.0
2020-04-30 14:10:00,19.37,19.39,19.34,19.36,57421.0,14.4802,14.4952,14.4578,14.4728,57421.0
2020-04-30 14:15:00,19.35,19.35,19.28,19.3,80994.0,14.4653,14.4653,14.413,14.4279,80994.0
2020-04-30 14:20:00,19.3,19.31,19.27,19.3,70679.0,14.4279,14.4354,14.4055,14.4279,70679.0
2020-04-30 14:25:00,19.3,19.34,19.29,19.34,134594.0,14.4279,14.4578,14.4204,14.4578,134594.0
2020-04-30 14:30:00,19.34,19.36,19.32,19.32,245891.0,14.4578,14.4728,14.4429,14.4429,245891.0
2020-04-30 14:35:00,19.32,19.34,19.27,19.29,91548.0,14.4429,14.4578,14.4055,14.4204,91548.0
2020-04-30 14:40:00,19.28,19.31,19.26,19.27,99033.0,14.413,14.4354,14.398,14.4055,99033.0
2020-04-30 14:45:00,19.27,19.29,19.23,19.28,96041.0,14.4055,14.4204,14.3756,14.413,96041.0
2020-04-30 14:50:00,19.28,19.28,19.25,19.26,78565.0,14.413,14.413,14.3905,14.398,78565.0
2020-04-30 14:55:00,19.26,19.27,19.21,19.23,77089.0,14.398,14.4055,14.3606,14.3756,77089.0
2020-04-30 15:00:00,19.23,19.25,19.16,19.16,105999.0,14.3756,14.3905,14.3233,14.3233,105999.0
2020-04-30 15:05:00,19.17,19.24,19.17,19.21,100122.0,14.3307,14.3831,14.3307,14.3606,100122.0
2020-04-30 15:10:00,19.21,19.24,19.21,19.24,99386.0,14.3606,14.3831,14.3606,14.3831,99386.0
2020-04-30 15:15:00,19.24,19.28,19.21,19.22,140739.0,14.3831,14.413,14.3606,14.3681,140739.0
2020-04-30 15:20:00,19.22,19.28,19.22,19.24,128636.0,14.3681,14.413,14.3681,14.3831,128636.0
2020-04-30 15:25:00,19.23,19.29,19.22,19.28,311977.0,14.3756,14.4204,14.3681,14.413,311977.0
2020-04-30 15:30:00,19.28,19.32,19.27,19.27,134196.0,14.413,14.4429,14.4055,14.4055,134196.0
2020-04-30 15:35:00,19.28,19.3,19.27,19.3,138670.0,14.413,14.4279,14.4055,14.4279,138670.0
2020-04-30 15:40:00,19.29,19.31,19.28,19.3,305186.0,14.4204,14.4354,14.413,14.4279,305186.0
2020-04-30 15:45:00,19.3,19.3,19.27,19.29,276473.0,14.4279,14.4279,14.4055,14.4204,276473.0
2020-04-30 15:50:00,19.3,19.46,19.29,19.45,596976.0,14.4279,14.5475,14.4204,14.54,596976.0
2020-04-30 15:55:00,19.45,19.45,19.35,19.35,1086346.0,14.54,14.54,14.4653,14.4653,1086346.0
2020-05-01 09:30:00,18.93,18.98,18.58,18.91,356262.0,14.1513,14.1887,13.8897,14.1364,356262.0
2020-05-01 09:35:00,18.88,18.97,18.86,18.87,201502.0,14.1139,14.1812,14.099,14.1065,201502.0
2020-05-01 09:40:00,18.86,18.89,18.64,18.65,202269.0,14.099,14.1214,13.9345,13.942,202269.0
2020-05-01 09:45:00,18.64,18.76,18.61,18.71,206084.0,13.9345,14.0242,13.9121,13.9869,206084.0
2020-05-01 09:50:00,18.71,18.77,18.6,18.61,194726.0,13.9869,14.0317,13.9046,13.9121,194726.0
2020-05-01 09:55:00,18.61,18.66,18.39,18.43,317711.0,13.9121,13.9495,13.7476,13.7775,317711.0
2020-05-01 10:00:00,18.45,18.48,18.39,18.47,231504.0,13.7925,13.8149,13.7476,13.8074,231504.0
2020-05-01 10:05:00,18.47,18.55,18.44,18.49,224914.0,13.8074,13.8672,13.785,13.8224,224914.0
2020-05-01 10:10:00,18.5,18.53,18.42,18.48,218816.0,13.8299,13.8523,13.7701,13.8149,218816.0
2020-05-01 10:15:00,18.49,18.52,18.44,18.45,234638.0,13.8224,13.8448,13.785,13.7925,234638.0
2020-05-01 10:20:00,18.46,18.48,18.41,18.45,109352.0,13.8,13.8149,13.7626,13.7925,109352.0
2020-05-01 10:25:00,18.45,18.5,18.43,18.47,94347.0,13.7925,13.8299,13.7775,13.8074,94347.0
2020-05-01 10:30:00,18.48,18.49,18.43,18.47,315085.0,13.8149,13.8224,13.7775,13.8074,315085.0
2020-05-01 10:35:00,18.46,18.61,18.45,18.55,88009.0,13.8,13.9121,13.7925,13.8672,88009.0
2020-05-01 10:40:00,18.55,18.6,18.54,18.56,53445.0,13.8672,13.9046,13.8598,13.8747,53445.0
2020-05-01 10:45:00,18.56,18.64,18.55,18.6,75323.0,13.8747,13.9345,13.8672,13.9046,75323.0
2020-05-01 10:50:00,18.6,18.64,18.57,18.62,349340.0,13.9046,13.9345,13.8822,13.9196,349340.0
2020-05-01 10:55:00,18.62,18.74,18.6,18.73,186059.0,13.9196,14.0093,13.9046,14.0018,186059.0
2020-05-01 11:00:00,18.73,18.75,18.69,18.71,129192.0,14.0018,14.0168,13.9719,13.9869,129192.0
2020-05-01 11:05:00,18.7,18.77,18.69,18.74,187226.0,13.9794,14.0317,13.9719,14.0093,187226.0
2020-05-01 11:10:00,18.74,18.77,18.7,18.77,75227.0,14.0093,14.0317,13.9794,14.0317,75227.0
2020-05-01 11:15:00,18.76,18.76,18.68,18.69,87177.0,14.0242,14.0242,13.9644,13.9719,87177.0
2020-05-01 11:20:00,18.69,18.75,18.64,18.64,122551.0,13.9719,14.0168,13.9345,13.9345,122551.0
2020-05-01 11:25:00,18.65,18.66,18.57,18.61,121108.0,13.942,13.9495,13.8822,13.9121,121108.0
2020-05-01 11:30:00,18.6,18.66,18.6,18.63,219453.0,13.9046,13.9495,13.9046,13.9271,219453.0
2020-05-01 11:35:00,18.63,18.67,18.6,18.63,189833.0,13.9271,13.957,13.9046,13.9271,189833.0
2020-05-01 11:40:00,18.63,18.63,18.55,18.59,157445.0,13.9271,13.9271,13.8672,13.8971,157445.0
2020-05-01 11:45:00,18.59,18.59,18.52,18.54,156228.0,13.8971,13.8971,13.8448,13.8598,156228.0
2020-05-01 11:50:00,18.55,18.55,18.51,18.53,148234.0,13.8672,13.8672,13.8373,13.8523,148234.0
2020-05-01 11:55:00,18.53,18.59,18.51,18.57,169826.0,13.8523,13.8971,13.8373,13.8822,169826.0
2020-05-01 12:00:00,18.58,18.6,18.5,18.56,140927.0,13.8897,13.9046,13.8299,13.8747,140927.0
2020-05-01 12:05:00,18.55,18.66,18.55,18.6,185013.0,13.8672,13.9495,13.8672,13.9046,185013.0
2020-05-01 12:10:00,18.6,18.7,18.59,18.69,94734.0,13.9046,13.9794,13.8971,13.9719,94734.0
2020-05-01 12:15:00,18.69,18.73,18.66,18.69,63439.0,13.9719,14.0018,13.9495,13.9719,63439.0
2020-05-01 12:20:00,18.69,18.7,18.56,18.57,58421.0,13.9719,13.9794,13.8747,13.8822,58421.0
2020-05-01 12:25:00,18.57,18.59,18.53,18.54,48904.0,13.8822,13.8971,13.8523,13.8598,48904.0
2020-05-01 12:30:00,18.54,18.56,18.51,18.55,82671.0,13.8598,13.8747,13.8373,13.8672,82671.0
2020-05-01 12:35:00,18.54,18.56,18.53,18.54,42128.0,13.8598,13.8747,13.8523,13.8598,42128.0
2020-05-01 12:40:00,18.55,18.56,18.52,18.55,98865.0,13.8672,13.8747,13.8448,13.8672,98865.0
2020-05-01 12:45:00,18.54,18.56,18.53,18.55,71950.0,13.8598,13.8747,13.8523,13.8672,71950.0
2020-05-01 12:50:00,18.55,18.55,18.51,18.53,57846.0,13.8672,13.8672,13.8373,13.8523,57846.0
2020-05-01 12:55:00,18.52,18.55,18.51,18.54,62262.0,13.8448,13.8672,13.8373,13.8598,62262.0
2020-05-01 13:00:00,18.54,18.57,18.51,18.55,98798.0,13.8598,13.8822,13.8373,13.8672,98798.0
2020-05-01 13:05:00,18.55,18.6,18.55,18.57,81506.0,13.8672,13.9046,13.8672,13.8822,81506.0
2020-05-01 13:10:00,18.57,18.61,18.56,18.6,51658.0,13.8822,13.9121,13.8747,13.9046,51658.0
2020-05-01 13:15:00,18.6,18.62,18.57,18.6,86521.0,13.9046,13.9196,13.8822,13.9046,86521.0
2020-05-01 13:20:00,18.59,18.6,18.51,18.53,119727.0,13.8971,13.9046,13.8373,13.8523,119727.0
2020-05-01 13:25:00,18.53,18.59,18.52,18.55,101185.0,13.8523,13.8971,13.8448,13.8672,101185.0
2020-05-01 13:30:00,18.55,18.58,18.53,18.54,55602.0,13.8672,13.8897,13.8523,13.8598,55602.0
2020-05-01 13:35:00,18.54,18.56,18.5,18.52,66560.0,13.8598,13.8747,13.8299,13.8448,66560.0
2020-05-01 13:40:00,18.52,18.54,18.5,18.53,73295.0,13.8448,13.8598,13.8299,13.8523,73295.0
2020-05-01 13:45:00,18.52,18.54,18.49,18.51,100690.0,13.8448,13.8598,13.8224,13.8373,100690.0
2020-05-01 13:50:00,18.5,18.52,18.46,18.5,117575.0,13.8299,13.8448,13.8,13.8299,117575.0
2020-05-01 13:55:00,18.5,18.51,18.48,18.51,66978.0,13.8299,13.8373,13.8149,13.8373,66978.0
2020-05-01 14:00:00,18.5,18.51,18.45,18.46,377680.0,13.8299,13.8373,13.7925,13.8,377680.0
2020-05-01 14:05:00,18.45,18.51,18.45,18.5,131413.0,13.7925,13.8373,13.7925,13.8299,131413.0
2020-05-01 14:10:00,18.5,18.5,18.47,18.48,109486.0,13.8299,13.8299,13.8074,13.8149,109486.0
2020-05-01 14:15:00,18.47,18.49,18.47,18.48,62408.0,13.8074,13.8224,13.8074,13.8149,62408.0
2020-05-01 14:20:00,18.48,18.49,18.44,18.48,119994.0,13.8149,13.8224,13.785,13.8149,119994.0
2020-05-01 14:25:00,18.48,18.52,18.47,18.5,160567.0,13.8149,13.8448,13.8074,13.8299,160567.0
2020-05-01 14:30:00,18.51,18.51,18.45,18.46,184396.0,13.8373,13.8373,13.7925,13.8,184396.0
2020-05-01 14:35:00,18.47,18.48,18.44,18.48,72374.0,13.8074,13.8149,13.785,13.8149,72374.0
2020-05-01 14:40:00,18.48,18.52,18.47,18.51,89214.0,13.8149,13.8448,13.8074,13.8373,89214.0
2020-05-01 14:45:00,18.5,18.51,18.46,18.48,80010.0,13.8299,13.8373,13.8,13.8149,80010.0
2020-05-01 14:50:00,18.48,18.5,18.45,18.5,98143.0,13.8149,13.8299,13.7925,13.8299,98143.0
2020-05-01 14:55:00,18.5,18.5,18.48,18.5,97293.0,13.8299,13.8299,13.8149,13.8299,97293.0
2020-05-01 15:00:00,18.5,18.54,18.49,18.5,97603.0,13.8299,13.8598,13.8224,13.8299,97603.0
2020-05-01 15:05:00,18.5,18.53,18.48,18.5,60673.0,13.8299,13.8523,13.8149,13.8299,60673.0
2020-05-01 15:10:00,18.5,18.53,18.49,18.52,131381.0,13.8299,13.8523,13.8224,13.8448,131381.0
2020-05-01 15:15:00,18.52,18.52,18.48,18.5,234747.0,13.8448,13.8448,13.8149,13.8299,234747.0
2020-05-01 15:20:00,18.49,18.52,18.49,18.51,154947.0,13.8224,13.8448,13.8224,13.8373,154947.0
2020-05-01 15:25:00,18.5,18.54,18.48,18.53,268581.0,13.8299,13.8598,13.8149,13.8523,268581.0
2020-05-01 15:30:00,18.52,18.54,18.5,18.51,173740.0,13.8448,13.8598,13.8299,13.8373,173740.0
2020-05-01 15:35:00,18.51,18.53,18.48,18.52,144984.0,13.8373,13.8523,13.8149,13.8448,144984.0
2020-05-01 15:40:00,18.52,18.53,18.5,18.52,115054.0,13.8448,13.8523,13.8299,13.8448,115054.0
2020-05-01 15:45:00,18.52,18.55,18.48,18.53,214341.0,13.8448,13.8672,13.8149,13.8523,214341.0
2020-05-01 15:50:00,18.53,18.57,18.51,18.54,290320.0,13.8523,13.8822,13.8373,13.8598,290320.0
2020-05-01 15:55:00,18.54,18.58,18.53,18.55,499484.0,13.8598,13.8897,13.8523,13.8672,499484.0
2020-05-04 09:30:00,18.22,18.4,18.11,18.23,177780.0,13.6206,13.7551,13.5383,13.628,177780.0
2020-05-04 09:35:00,18.23,18.31,18.16,18.28,154574.0,13.628,13.6878,13.5757,13.6654,154574.0
2020-05-04 09:40:00,18.27,18.43,18.24,18.43,102616.0,13.6579,13.7775,13.6355,13.7775,102616.0
2020-05-04 09:45:00,18.42,18.66,18.4,18.66,139989.0,13.7701,13.9495,13.7551,13.9495,139989.0
2020-05-04 09:50:00,18.64,18.75,18.59,18.69,159209.0,13.9345,14.0168,13.8971,13.9719,159209.0
2020-05-04 09:55:00,18.69,18.75,18.63,18.67,114716.0,13.9719,14.0168,13.9271,13.957,114716.0
2020-05-04 10:00:00,18.67,18.92,18.65,18.91,179270.0,13.957,14.1438,13.942,14.1364,179270.0
2020-05-04 10:05:00,18.91,19.0,18.88,18.91,137592.0,14.1364,14.2036,14.1139,14.1364,137592.0
2020-05-04 10:10:00,18.9,18.96,18.85,18.94,144778.0,14.1289,14.1737,14.0915,14.1588,144778.0
2020-05-04 10:15:00,18.94,19.15,18.92,19.07,136551.0,14.1588,14.3158,14.1438,14.256,136551.0
2020-05-04 10:20:00,19.07,19.12,18.97,18.97,70269.0,14.256,14.2934,14.1812,14.1812,70269.0
2020-05-04 10:25:00,18.96,18.99,18.89,18.94,107491.0,14.1737,14.1962,14.1214,14.1588,107491.0
2020-05-04 10:30:00,18.94,18.95,18.83,18.84,149878.0,14.1588,14.1663,14.0766,14.084,149878.0
2020-05-04 10:35:00,18.84,18.89,18.81,18.84,209222.0,14.084,14.1214,14.0616,14.084,209222.0
2020-05-04 10:40:00,18.84,18.88,18.75,18.87,792405.0,14.084,14.1139,14.0168,14.1065,792405.0
2020-05-04 10:45:00,18.87,19.05,18.86,19.04,197542.0,14.1065,14.241,14.099,14.2336,197542.0
2020-05-04 10:50:00,19.04,19.09,19.03,19.07,355316.0,14.2336,14.2709,14.2261,14.256,355316.0
2020-05-04 10:55:00,19.07,19.1,19.0,19.05,285765.0,14.256,14.2784,14.2036,14.241,285765.0
2020-05-04 11:00:00,19.05,19.06,18.97,19.0,411987.0,14.241,14.2485,14.1812,14.2036,411987.0
2020-05-04 11:05:00,19.0,19.04,18.99,19.02,123027.0,14.2036,14.2336,14.1962,14.2186,123027.0
2020-05-04 11:10:00,19.02,19.04,18.99,19.0,188261.0,14.2186,14.2336,14.1962,14.2036,188261.0
2020-05-04 11:15:00,19.0,19.18,18.99,19.16,128365.0,14.2036,14.3382,14.1962,14.3233,128365.0
2020-05-04 11:20:00,19.17,19.2,19.1,19.2,147284.0,14.3307,14.3532,14.2784,14.3532,147284.0
2020-05-04 11:25:00,19.19,19.2,19.08,19.12,109161.0,14.3457,14.3532,14.2635,14.2934,109161.0
2020-05-04 11:30:00,19.13,19.18,18.99,19.01,214397.0,14.3008,14.3382,14.1962,14.2111,214397.0
2020-05-04 11:35:00,19.01,19.09,19.01,19.07,71488.0,14.2111,14.2709,14.2111,14.256,71488.0
2020-05-04 11:40:00,19.08,19.1,19.02,19.02,56677.0,14.2635,14.2784,14.2186,14.2186,56677.0
2020-05-04 11:45:00,19.01,19.05,18.98,19.02,96246.0,14.2111,14.241,14.1887,14.2186,96246.0
2020-05-04 11:50:00,19.03,19.03,18.99,18.99,48055.0,14.2261,14.2261,14.1962,14.1962,48055.0
2020-05-04 11:55:00,18.99,19.0,18.87,18.88,901204.0,14.1962,14.2036,14.1065,14.1139,901204.0
2020-05-04 12:00:00,18.88,18.92,18.87,18.88,73695.0,14.1139,14.1438,14.1065,14.1139,73695.0
2020-05-04 12:05:00,18.88,18.89,18.84,18.87,118007.0,14.1139,14.1214,14.084,14.1065,118007.0
2020-05-04 12:10:00,18.87,18.93,18.83,18.86,66130.0,14.1065,14.1513,14.0766,14.099,66130.0
2020-05-04 12:15:00,18.86,18.89,18.84,18.88,44992.0,14.099,14.1214,14.084,14.1139,44992.0
2020-05-04 12:20:00,18.88,18.91,18.87,18.9,46520.0,14.1139,14.1364,14.1065,14.1289,46520.0
2020-05-04 12:25:00,18.9,18.97,18.9,18.93,71164.0,14.1289,14.1812,14.1289,14.1513,71164.0
2020-05-04 12:30:00,18.94,18.99,18.93,18.96,48556.0,14.1588,14.1962,14.1513,14.1737,48556.0
2020-05-04 12:35:00,18.97,18.98,18.87,18.93,53754.0,14.1812,14.1887,14.1065,14.1513,53754.0
2020-05-04 12:40:00,18.93,18.97,18.9,18.96,70865.0,14.1513,14.1812,14.1289,14.1737,70865.0
2020-05-04 12:45:00,18.96,19.01,18.94,19.0,98168.0,14.1737,14.2111,14.1588,14.2036,98168.0
2020-05-04 12:50:00,18.99,19.02,18.99,19.01,34486.0,14.1962,14.2186,14.1962,14.2111,34486.0
2020-05-04 12:55:00,19.01,19.04,19.0,19.01,59273.0,14.2111,14.2336,14.2036,14.2111,59273.0
2020-05-04 13:00:00,19.02,19.03,18.99,19.0,34645.0,14.2186,14.2261,14.1962,14.2036,34645.0
2020-05-04 13:05:00,19.0,19.02,18.98,18.98,160776.0,14.2036,14.2186,14.1887,14.1887,160776.0
2020-05-04 13:10:00,18.98,19.0,18.9,18.91,158624.0,14.1887,14.2036,14.1289,14.1364,158624.0
2020-05-04 13:15:00,18.92,18.94,18.76,18.78,314519.0,14.1438,14.1588,14.0242,14.0392,314519.0
2020-05-04 13:20:00,18.77,18.8,18.75,18.78,49231.0,14.0317,14.0541,14.0168,14.0392,49231.0
2020-05-04 13:25:00,18.78,18.83,18.77,18.82,49916.0,14.0392,14.0766,14.0317,14.0691,49916.0
2020-05-04 13:30:00,18.82,18.83,18.7,18.71,69576.0,14.0691,14.0766,13.9794,13.9869,69576.0
2020-05-04 13:35:00,18.71,18.72,18.67,18.69,135424.0,13.9869,13.9943,13.957,13.9719,135424.0
2020-05-04 13:40:00,18.7,18.73,18.67,18.67,93976.0,13.9794,14.0018,13.957,13.957,93976.0
2020-05-04 13:45:00,18.68,18.75,18.67,18.71,48965.0,13.9644,14.0168,13.957,13.9869,48965.0
2020-05-04 13:50:00,18.71,18.73,18.63,18.64,256763.0,13.9869,14.0018,13.9271,13.9345,256763.0
2020-05-04 13:55:00,18.64,18.71,18.63,18.63,226086.0,13.9345,13.9869,13.9271,13.9271,226086.0
2020-05-04 14:00:00,18.64,18.71,18.62,18.71,71851.0,13.9345,13.9869,13.9196,13.9869,71851.0
2020-05-04 14:05:00,18.7,18.74,18.68,18.7,66930.0,13.9794,14.0093,13.9644,13.9794,66930.0
2020-05-04 14:10:00,18.7,18.74,18.64,18.69,103482.0,13.9794,14.0093,13.9345,13.9719,103482.0
2020-05-04 14:15:00,18.69,18.77,18.69,18.76,82280.0,13.9719,14.0317,13.9719,14.0242,82280.0
2020-05-04 14:20:00,18.77,18.77,18.74,18.75,44446.0,14.0317,14.0317,14.0093,14.0168,44446.0
2020-05-04 14:25:00,18.74,18.75,18.68,18.7,130142.0,14.0093,14.0168,13.9644,13.9794,130142.0
2020-05-04 14:30:00,18.7,18.71,18.61,18.65,174222.0,13.9794,13.9869,13.9121,13.942,174222.0
2020-05-04 14:35:00,18.64,18.66,18.62,18.63,53618.0,13.9345,13.9495,13.9196,13.9271,53618.0
2020-05-04 14:40:00,18.63,18.69,18.62,18.67,64999.0,13.9271,13.9719,13.9196,13.957,64999.0
2020-05-04 14:45:00,18.66,18.74,18.66,18.73,48311.0,13.9495,14.0093,13.9495,14.0018,48311.0
2020-05-04 14:50:00,18.74,18.76,18.7,18.73,75037.0,14.0093,14.0242,13.9794,14.0018,75037.0
2020-05-04 14:55:00,18.73,18.77,18.71,18.77,65753.0,14.0018,14.0317,13.9869,14.0317,65753.0
2020-05-04 15:00:00,18.76,18.82,18.74,18.82,57549.0,14.0242,14.0691,14.0093,14.0691,57549.0
2020-05-04 15:05:00,18.81,18.82,18.79,18.8,76346.0,14.0616,14.0691,14.0467,14.0541,76346.0
2020-05-04 15:10:00,18.79,18.82,18.78,18.78,128746.0,14.0467,14.0691,14.0392,14.0392,128746.0
2020-05-04 15:15:00,18.78,18.81,18.76,18.81,182121.0,14.0392,14.0616,14.0242,14.0616,182121.0
2020-05-04 15:20:00,18.81,18.87,18.8,18.85,130212.0,14.0616,14.1065,14.0541,14.0915,130212.0
2020-05-04 15:25:00,18.85,18.92,18.83,18.9,98999.0,14.0915,14.1438,14.0766,14.1289,98999.0
2020-05-04 15:30:00,18.9,18.97,18.89,18.96,240201.0,14.1289,14.1812,14.1214,14.1737,240201.0
2020-05-04 15:35:00,18.96,19.0,18.93,18.97,164445.0,14.1737,14.2036,14.1513,14.1812,164445.0
2020-05-04 15:40:00,18.97,19.02,18.96,19.0,202514.0,14.1812,14.2186,14.1737,14.2036,202514.0
2020-05-04 15:45:00,18.99,19.01,18.97,18.97,206211.0,14.1962,14.2111,14.1812,14.1812,206211.0
2020-05-04 15:50:00,18.97,19.09,18.97,19.05,548745.0,14.1812,14.2709,14.1812,14.241,548745.0
2020-05-04 15:55:00,19.05,19.17,19.02,19.09,743691.0,14.241,14.3307,14.2186,14.2709,743691.0
2020-05-05 09:30:00,19.68,19.82,19.5,19.68,410793.0,14.712,14.8166,14.5774,14.712,410793.0
2020-05-05 09:35:00,19.68,19.69,19.46,19.5,248378.0,14.712,14.7195,14.5475,14.5774,248378.0
2020-05-05 09:40:00,19.5,19.54,19.39,19.45,175844.0,14.5774,14.6073,14.4952,14.54,175844.0
2020-05-05 09:45:00,19.45,19.52,19.36,19.46,227930.0,14.54,14.5924,14.4728,14.5475,227930.0
2020-05-05 09:50:00,19.45,19.49,19.34,19.34,273021.0,14.54,14.57,14.4578,14.4578,273021.0
2020-05-05 09:55:00,19.34,19.48,19.32,19.42,168214.0,14.4578,14.5625,14.4429,14.5176,168214.0
2020-05-05 10:00:00,19.42,19.43,19.33,19.39,134954.0,14.5176,14.5251,14.4503,14.4952,134954.0
2020-05-05 10:05:00,19.38,19.46,19.32,19.34,218495.0,14.4877,14.5475,14.4429,14.4578,218495.0
2020-05-05 10:10:00,19.32,19.33,19.23,19.24,187361.0,14.4429,14.4503,14.3756,14.3831,187361.0
2020-05-05 10:15:00,19.25,19.29,19.08,19.12,133321.0,14.3905,14.4204,14.2635,14.2934,133321.0
2020-05-05 10:20:00,19.11,19.11,18.89,19.04,155662.0,14.2859,14.2859,14.1214,14.2336,155662.0
2020-05-05 10:25:00,19.04,19.07,18.89,18.89,174934.0,14.2336,14.256,14.1214,14.1214,174934.0
2020-05-05 10:30:00,18.89,19.11,18.88,19.09,152532.0,14.1214,14.2859,14.1139,14.2709,152532.0
2020-05-05 10:35:00,19.09,19.1,19.0,19.02,64955.0,14.2709,14.2784,14.2036,14.2186,64955.0
2020-05-05 10:40:00,19.02,19.05,18.96,18.98,69062.0,14.2186,14.241,14.1737,14.1887,69062.0
2020-05-05 10:45:00,18.98,19.02,18.91,18.91,148312.0,14.1887,14.2186,14.1364,14.1364,148312.0
2020-05-05 10:50:00,18.9,18.96,18.85,18.96,121542.0,14.1289,14.1737,14.0915,14.1737,121542.0
2020-05-05 10:55:00,18.96,19.1,18.95,19.07,120097.0,14.1737,14.2784,14.1663,14.256,120097.0
2020-05-05 11:00:00,19.08,19.24,19.07,19.22,274055.0,14.2635,14.3831,14.256,14.3681,274055.0
2020-05-05 11:05:00,19.23,19.26,19.05,19.08,125129.0,14.3756,14.398,14.241,14.2635,125129.0
2020-05-05 11:10:00,19.08,19.09,18.98,19.04,123185.0,14.2635,14.2709,14.1887,14.2336,123185.0
2020-05-05 11:15:00,19.05,19.06,18.94,19.01,132724.0,14.241,14.2485,14.1588,14.2111,132724.0
2020-05-05 11:20:00,19.01,19.09,19.0,19.03,65546.0,14.2111,14.2709,14.2036,14.2261,65546.0
2020-05-05 11:25:00,19.04,19.12,19.01,19.12,58616.0,14.2336,14.2934,14.2111,14.2934,58616.0
2020-05-05 11:30:00,19.12,19.22,19.08,19.2,71684.0,14.2934,14.3681,14.2635,14.3532,71684.0
2020-05-05 11:35:00,19.21,19.28,19.11,19.14,70987.0,14.3606,14.413,14.2859,14.3083,70987.0
2020-05-05 11:40:00,19.14,19.19,19.09,19.14,72439.0,14.3083,14.3457,14.2709,14.3083,72439.0
2020-05-05 11:45:00,19.14,19.26,19.12,19.23,89216.0,14.3083,14.398,14.2934,14.3756,89216.0
2020-05-05 11:50:00,19.24,19.24,19.14,19.14,92104.0,14.3831,14.3831,14.3083,14.3083,92104.0
2020-05-05 11:55:00,19.14,19.25,19.14,19.21,106027.0,14.3083,14.3905,14.3083,14.3606,106027.0
2020-05-05 12:00:00,19.21,19.23,19.11,19.14,84518.0,14.3606,14.3756,14.2859,14.3083,84518.0
2020-05-05 12:05:00,19.14,19.19,19.13,19.14,48207.0,14.3083,14.3457,14.3008,14.3083,48207.0
2020-05-05 12:10:00,19.14,19.19,19.14,19.18,33980.0,14.3083,14.3457,14.3083,14.3382,33980.0
2020-05-05 12:15:00,19.18,19.18,19.15,19.15,29528.0,14.3382,14.3382,14.3158,14.3158,29528.0
2020-05-05 12:20:00,19.16,19.24,19.15,19.23,70160.0,14.3233,14.3831,14.3158,14.3756,70160.0
2020-05-05 12:25:00,19.22,19.25,19.18,19.22,57386.0,14.3681,14.3905,14.3382,14.3681,57386.0
2020-05-05 12:30:00,19.22,19.24,19.17,19.21,83474.0,14.3681,14.3831,14.3307,14.3606,83474.0
2020-05-05 12:35:00,19.21,19.24,19.15,19.16,38286.0,14.3606,14.3831,14.3158,14.3233,38286.0
2020-05-05 12:40:00,19.16,19.17,19.08,19.12,72006.0,14.3233,14.3307,14.2635,14.2934,72006.0
2020-05-05 12:45:00,19.12,19.15,19.11,19.11,48310.0,14.2934,14.3158,14.2859,14.2859,48310.0
2020-05-05 12:50:00,19.11,19.12,19.07,19.1,37715.0,14.2859,14.2934,14.256,14.2784,37715.0
2020-05-05 12:55:00,19.1,19.11,19.06,19.11,59455.0,14.2784,14.2859,14.2485,14.2859,59455.0
2020-05-05 13:00:00,19.1,19.16,19.07,19.07,51421.0,14.2784,14.3233,14.256,14.256,51421.0
2020-05-05 13:05:00,19.07,19.11,19.03,19.11,40613.0,14.256,14.2859,14.2261,14.2859,40613.0
2020-05-05 13:10:00,19.11,19.13,19.05,19.08,49200.0,14.2859,14.3008,14.241,14.2635,49200.0
2020-05-05 13:15:00,19.08,19.11,19.07,19.08,41356.0,14.2635,14.2859,14.256,14.2635,41356.0
2020-05-05 13:20:00,19.08,19.09,19.0,19.02,102612.0,14.2635,14.2709,14.2036,14.2186,102612.0
2020-05-05 13:25:00,19.02,19.07,19.01,19.03,66614.0,14.2186,14.256,14.2111,14.2261,66614.0
2020-05-05 13:30:00,19.03,19.05,18.99,19.01,55010.0,14.2261,14.241,14.1962,14.2111,55010.0
2020-05-05 13:35:00,19.01,19.02,18.98,18.98,25228.0,14.2111,14.2186,14.1887,14.1887,25228.0
2020-05-05 13:40:00,18.99,19.0,18.97,18.98,52543.0,14.1962,14.2036,14.1812,14.1887,52543.0
2020-05-05 13:45:00,18.98,18.99,18.95,18.97,41985.0,14.1887,14.1962,14.1663,14.1812,41985.0
2020-05-05 13:50:00,18.98,19.03,18.97,19.02,71124.0,14.1887,14.2261,14.1812,14.2186,71124.0
2020-05-05 13:55:00,19.02,19.06,18.99,19.02,83544.0,14.2186,14.2485,14.1962,14.2186,83544.0
2020-05-05 14:00:00,19.03,19.08,19.01,19.06,34614.0,14.2261,14.2635,14.2111,14.2485,34614.0
2020-05-05 14:05:00,19.07,19.12,19.06,19.1,44145.0,14.256,14.2934,14.2485,14.2784,44145.0
2020-05-05 14:10:00,19.11,19.16,19.09,19.13,130769.0,14.2859,14.3233,14.2709,14.3008,130769.0
2020-05-05 14:15:00,19.13,19.13,19.03,19.04,38531.0,14.3008,14.3008,14.2261,14.2336,38531.0
2020-05-05 14:20:00,19.04,19.06,19.01,19.05,33450.0,14.2336,14.2485,14.2111,14.241,33450.0
2020-05-05 14:25:00,19.05,19.07,19.0,19.01,46573.0,14.241,14.256,14.2036,14.2111,46573.0
2020-05-05 14:30:00,19.01,19.02,18.96,19.0,85733.0,14.2111,14.2186,14.1737,14.2036,85733.0
2020-05-05 14:35:00,19.0,19.01,18.98,19.0,62995.0,14.2036,14.2111,14.1887,14.2036,62995.0
2020-05-05 14:40:00,19.0,19.04,18.99,19.03,95367.0,14.2036,14.2336,14.1962,14.2261,95367.0
2020-05-05 14:45:00,19.02,19.09,19.02,19.05,94049.0,14.2186,14.2709,14.2186,14.241,94049.0
2020-05-05 14:50:00,19.05,19.09,19.0,19.02,88879.0,14.241,14.2709,14.2036,14.2186,88879.0
2020-05-05 14:55:00,19.01,19.04,18.99,19.03,68928.0,14.2111,14.2336,14.1962,14.2261,68928.0
2020-05-05 15:00:00,19.02,19.03,19.0,19.01,59979.0,14.2186,14.2261,14.2036,14.2111,59979.0
2020-05-05 15:05:00,19.01,19.03,18.99,19.0,61501.0,14.2111,14.2261,14.1962,14.2036,61501.0
2020-05-05 15:10:00,19.01,19.04,19.0,19.01,78742.0,14.2111,14.2336,14.2036,14.2111,78742.0
2020-05-05 15:15:00,19.01,19.02,18.99,18.99,193866.0,14.2111,14.2186,14.1962,14.1962,193866.0
2020-05-05 15:20:00,18.99,19.02,18.99,19.02,210897.0,14.1962,14.2186,14.1962,14.2186,210897.0
2020-05-05 15:25:00,19.02,19.02,18.95,19.0,297549.0,14.2186,14.2186,14.1663,14.2036,297549.0
2020-05-05 15:30:00,19.0,19.05,18.97,18.98,200134.0,14.2036,14.241,14.1812,14.1887,200134.0
2020-05-05 15:35:00,18.99,19.01,18.93,19.0,488472.0,14.1962,14.2111,14.1513,14.2036,488472.0
2020-05-05 15:40:00,19.0,19.0,18.98,19.0,500617.0,14.2036,14.2036,14.1887,14.2036,500617.0
2020-05-05 15:45:00,19.0,19.03,18.97,19.0,336321.0,14.2036,14.2261,14.1812,14.2036,336321.0
2020-05-05 15:50:00,19.0,19.07,18.99,19.0,755426.0,14.2036,14.256,14.1962,14.2036,755426.0
2020-05-05 15:55:00,19.01,19.02,18.98,18.98,1053627.0,14.2111,14.2186,14.1887,14.1887,1053627.0
2020-05-06 09:30:00,19.0,19.31,19.0,19.23,119900.0,14.2036,14.4354,14.2036,14.3756,119900.0
2020-05-06 09:35:00,19.23,19.3,19.18,19.2,96938.0,14.3756,14.4279,14.3382,14.3532,96938.0
2020-05-06 09:40:00,19.2,19.25,19.03,19.07,91749.0,14.3532,14.3905,14.2261,14.256,91749.0
2020-05-06 09:45:00,19.08,19.1,18.98,19.01,166545.0,14.2635,14.2784,14.1887,14.2111,166545.0
2020-05-06 09:50:00,19.0,19.01,18.86,18.87,94175.0,14.2036,14.2111,14.099,14.1065,94175.0
2020-05-06 09:55:00,18.88,18.9,18.79,18.86,86723.0,14.1139,14.1289,14.0467,14.099,86723.0
2020-05-06 10:00:00,18.86,18.87,18.75,18.76,103222.0,14.099,14.1065,14.0168,14.0242,103222.0
2020-05-06 10:05:00,18.76,18.78,18.68,18.71,99116.0,14.0242,14.0392,13.9644,13.9869,99116.0
2020-05-06 10:10:00,18.72,18.73,18.65,18.66,79488.0,13.9943,14.0018,13.942,13.9495,79488.0
2020-05-06 10:15:00,18.66,18.81,18.65,18.8,87867.0,13.9495,14.0616,13.942,14.0541,87867.0
2020-05-06 10:20:00,18.79,18.88,18.77,18.85,65857.0,14.0467,14.1139,14.0317,14.0915,65857.0
2020-05-06 10:25:00,18.85,18.86,18.79,18.82,66636.0,14.0915,14.099,14.0467,14.0691,66636.0
2020-05-06 10:30:00,18.83,18.97,18.82,18.94,72325.0,14.0766,14.1812,14.0691,14.1588,72325.0
2020-05-06 10:35:00,18.94,18.95,18.79,18.82,42127.0,14.1588,14.1663,14.0467,14.0691,42127.0
2020-05-06 10:40:00,18.82,18.9,18.81,18.82,66804.0,14.0691,14.1289,14.0616,14.0691,66804.0
2020-05-06 10:45:00,18.82,18.85,18.7,18.71,127045.0,14.0691,14.0915,13.9794,13.9869,127045.0
2020-05-06 10:50:00,18.72,18.79,18.7,18.76,110995.0,13.9943,14.0467,13.9794,14.0242,110995.0
2020-05-06 10:55:00,18.76,18.78,18.71,18.76,174537.0,14.0242,14.0392,13.9869,14.0242,174537.0
2020-05-06 11:00:00,18.76,18.8,18.73,18.75,141252.0,14.0242,14.0541,14.0018,14.0168,141252.0
2020-05-06 11:05:00,18.74,18.77,18.66,18.67,264049.0,14.0093,14.0317,13.9495,13.957,264049.0
2020-05-06 11:10:00,18.67,18.7,18.57,18.6,88413.0,13.957,13.9794,13.8822,13.9046,88413.0
2020-05-06 11:15:00,18.59,18.63,18.57,18.59,49682.0,13.8971,13.9271,13.8822,13.8971,49682.0
2020-05-06 11:20:00,18.59,18.6,18.46,18.48,128585.0,13.8971,13.9046,13.8,13.8149,128585.0
2020-05-06 11:25:00,18.48,18.55,18.45,18.55,87288.0,13.8149,13.8672,13.7925,13.8672,87288.0
2020-05-06 11:30:00,18.56,18.57,18.52,18.53,43842.0,13.8747,13.8822,13.8448,13.8523,43842.0
2020-05-06 11:35:00,18.53,18.57,18.49,18.53,35437.0,13.8523,13.8822,13.8224,13.8523,35437.0
2020-05-06 11:40:00,18.52,18.59,18.51,18.57,77170.0,13.8448,13.8971,13.8373,13.8822,77170.0
2020-05-06 11:45:00,18.56,18.6,18.54,18.57,219042.0,13.8747,13.9046,13.8598,13.8822,219042.0
2020-05-06 11:50:00,18.57,18.61,18.51,18.61,303852.0,13.8822,13.9121,13.8373,13.9121,303852.0
2020-05-06 11:55:00,18.61,18.67,18.6,18.62,113015.0,13.9121,13.957,13.9046,13.9196,113015.0
2020-05-06 12:00:00,18.62,18.7,18.61,18.7,58878.0,13.9196,13.9794,13.9121,13.9794,58878.0
2020-05-06 12:05:00,18.7,18.71,18.64,18.66,84785.0,13.9794,13.9869,13.9345,13.9495,84785.0
2020-05-06 12:10:00,18.66,18.7,18.66,18.69,19051.0,13.9495,13.9794,13.9495,13.9719,19051.0
2020-05-06 12:15:00,18.69,18.72,18.68,18.7,37805.0,13.9719,13.9943,13.9644,13.9794,37805.0
2020-05-06 12:20:00,18.69,18.71,18.65,18.7,167989.0,13.9719,13.9869,13.942,13.9794,167989.0
2020-05-06 12:25:00,18.7,18.75,18.69,18.73,31663.0,13.9794,14.0168,13.9719,14.0018,31663.0
2020-05-06 12:30:00,18.73,18.73,18.67,18.68,63384.0,14.0018,14.0018,13.957,13.9644,63384.0
2020-05-06 12:35:00,18.68,18.71,18.65,18.69,19025.0,13.9644,13.9869,13.942,13.9719,19025.0
2020-05-06 12:40:00,18.69,18.7,18.67,18.69,41805.0,13.9719,13.9794,13.957,13.9719,41805.0
2020-05-06 12:45:00,18.69,18.71,18.68,18.69,35913.0,13.9719,13.9869,13.9644,13.9719,35913.0
2020-05-06 12:50:00,18.7,18.75,18.69,18.74,28265.0,13.9794,14.0168,13.9719,14.0093,28265.0
2020-05-06 12:55:00,18.74,18.78,18.71,18.72,52570.0,14.0093,14.0392,13.9869,13.9943,52570.0
2020-05-06 13:00:00,18.73,18.74,18.69,18.73,89745.0,14.0018,14.0093,13.9719,14.0018,89745.0
2020-05-06 13:05:00,18.73,18.76,18.71,18.71,113164.0,14.0018,14.0242,13.9869,13.9869,113164.0
2020-05-06 13:10:00,18.71,18.72,18.65,18.68,130455.0,13.9869,13.9943,13.942,13.9644,130455.0
2020-05-06 13:15:00,18.68,18.74,18.68,18.73,130963.0,13.9644,14.0093,13.9644,14.0018,130963.0
2020-05-06 13:20:00,18.73,18.76,18.68,18.75,59465.0,14.0018,14.0242,13.9644,14.0168,59465.0
2020-05-06 13:25:00,18.75,18.77,18.72,18.74,22139.0,14.0168,14.0317,13.9943,14.0093,22139.0
2020-05-06 13:30:00,18.75,18.77,18.73,18.76,20566.0,14.0168,14.0317,14.0018,14.0242,20566.0
2020-05-06 13:35:00,18.76,18.78,18.74,18.76,46403.0,14.0242,14.0392,14.0093,14.0242,46403.0
2020-05-06 13:40:00,18.77,18.78,18.74,18.74,36116.0,14.0317,14.0392,14.0093,14.0093,36116.0
2020-05-06 13:45:00,18.74,18.78,18.73,18.75,31428.0,14.0093,14.0392,14.0018,14.0168,31428.0
2020-05-06 13:50:00,18.75,18.8,18.74,18.78,27596.0,14.0168,14.0541,14.0093,14.0392,27596.0
2020-05-06 13:55:00,18.78,18.82,18.77,18.79,37690.0,14.0392,14.0691,14.0317,14.0467,37690.0
2020-05-06 14:00:00,18.79,18.81,18.76,18.78,60898.0,14.0467,14.0616,14.0242,14.0392,60898.0
2020-05-06 14:05:00,18.78,18.82,18.78,18.79,39310.0,14.0392,14.0691,14.0392,14.0467,39310.0
2020-05-06 14:10:00,18.78,18.8,18.76,18.78,67131.0,14.0392,14.0541,14.0242,14.0392,67131.0
2020-05-06 14:15:00,18.79,18.81,18.77,18.8,21655.0,14.0467,14.0616,14.0317,14.0541,21655.0
2020-05-06 14:20:00,18.79,18.8,18.75,18.78,48651.0,14.0467,14.0541,14.0168,14.0392,48651.0
2020-05-06 14:25:00,18.78,18.8,18.74,18.74,38114.0,14.0392,14.0541,14.0093,14.0093,38114.0
2020-05-06 14:30:00,18.75,18.76,18.71,18.73,40070.0,14.0168,14.0242,13.9869,14.0018,40070.0
2020-05-06 14:35:00,18.73,18.77,18.72,18.77,32652.0,14.0018,14.0317,13.9943,14.0317,32652.0
2020-05-06 14:40:00,18.77,18.79,18.74,18.79,44529.0,14.0317,14.0467,14.0093,14.0467,44529.0
2020-05-06 14:45:00,18.78,18.81,18.77,18.79,47252.0,14.0392,14.0616,14.0317,14.0467,47252.0
2020-05-06 14:50:00,18.8,18.82,18.77,18.79,34768.0,14.0541,14.0691,14.0317,14.0467,34768.0
2020-05-06 14:55:00,18.79,18.8,18.75,18.75,50505.0,14.0467,14.0541,14.0168,14.0168,50505.0
2020-05-06 15:00:00,18.76,18.79,18.75,18.77,155841.0,14.0242,14.0467,14.0168,14.0317,155841.0
2020-05-06 15:05:00,18.77,18.79,18.75,18.78,73890.0,14.0317,14.0467,14.0168,14.0392,73890.0
2020-05-06 15:10:00,18.78,18.78,18.74,18.76,172444.0,14.0392,14.0392,14.0093,14.0242,172444.0
2020-05-06 15:15:00,18.76,18.78,18.73,18.77,163412.0,14.0242,14.0392,14.0018,14.0317,163412.0
2020-05-06 15:20:00,18.77,18.77,18.69,18.7,89254.0,14.0317,14.0317,13.9719,13.9794,89254.0
2020-05-06 15:25:00,18.7,18.77,18.69,18.73,343627.0,13.9794,14.0317,13.9719,14.0018,343627.0
2020-05-06 15:30:00,18.72,18.77,18.62,18.64,508242.0,13.9943,14.0317,13.9196,13.9345,508242.0
2020-05-06 15:35:00,18.64,18.66,18.59,18.63,117969.0,13.9345,13.9495,13.8971,13.9271,117969.0
2020-05-06 15:40:00,18.64,18.69,18.63,18.66,227716.0,13.9345,13.9719,13.9271,13.9495,227716.0
2020-05-06 15:45:00,18.67,18.67,18.62,18.64,220328.0,13.957,13.957,13.9196,13.9345,220328.0
2020-05-06 15:50:00,18.63,18.7,18.58,18.66,447993.0,13.9271,13.9794,13.8897,13.9495,447993.0
2020-05-06 15:55:00,18.66,18.68,18.6,18.61,689770.0,13.9495,13.9644,13.9046,13.9121,689770.0
2020-05-07 09:30:00,18.92,19.23,18.86,19.17,234661.0,14.1438,14.3756,14.099,14.3307,234661.0
2020-05-07 09:35:00,19.17,19.25,19.04,19.19,209703.0,14.3307,14.3905,14.2336,14.3457,209703.0
2020-05-07 09:40:00,19.18,19.21,19.12,19.12,99991.0,14.3382,14.3606,14.2934,14.2934,99991.0
2020-05-07 09:45:00,19.12,19.29,19.11,19.28,163918.0,14.2934,14.4204,14.2859,14.413,163918.0
2020-05-07 09:50:00,19.27,19.42,19.23,19.42,160302.0,14.4055,14.5176,14.3756,14.5176,160302.0
2020-05-07 09:55:00,19.41,19.45,19.26,19.28,316626.0,14.5101,14.54,14.398,14.413,316626.0
2020-05-07 10:00:00,19.27,19.32,19.23,19.25,149030.0,14.4055,14.4429,14.3756,14.3905,149030.0
2020-05-07 10:05:00,19.25,19.28,19.22,19.28,141254.0,14.3905,14.413,14.3681,14.413,141254.0
2020-05-07 10:10:00,19.28,19.33,19.2,19.28,210548.0,14.413,14.4503,14.3532,14.413,210548.0
2020-05-07 10:15:00,19.27,19.36,19.24,19.36,141986.0,14.4055,14.4728,14.3831,14.4728,141986.0
2020-05-07 10:20:00,19.36,19.4,19.34,19.38,104644.0,14.4728,14.5027,14.4578,14.4877,104644.0
2020-05-07 10:25:00,19.38,19.41,19.35,19.38,60323.0,14.4877,14.5101,14.4653,14.4877,60323.0
2020-05-07 10:30:00,19.38,19.43,19.37,19.42,99222.0,14.4877,14.5251,14.4802,14.5176,99222.0
2020-05-07 10:35:00,19.43,19.44,19.33,19.36,126619.0,14.5251,14.5326,14.4503,14.4728,126619.0
2020-05-07 10:40:00,19.36,19.44,19.35,19.38,119422.0,14.4728,14.5326,14.4653,14.4877,119422.0
2020-05-07 10:45:00,19.38,19.4,19.29,19.33,63838.0,14.4877,14.5027,14.4204,14.4503,63838.0
2020-05-07 10:50:00,19.32,19.36,19.28,19.31,85193.0,14.4429,14.4728,14.413,14.4354,85193.0
2020-05-07 10:55:00,19.32,19.34,19.28,19.29,111976.0,14.4429,14.4578,14.413,14.4204,111976.0
2020-05-07 11:00:00,19.29,19.41,19.29,19.38,76269.0,14.4204,14.5101,14.4204,14.4877,76269.0
2020-05-07 11:05:00,19.37,19.41,19.35,19.39,39803.0,14.4802,14.5101,14.4653,14.4952,39803.0
2020-05-07 11:10:00,19.39,19.4,19.35,19.36,246900.0,14.4952,14.5027,14.4653,14.4728,246900.0
2020-05-07 11:15:00,19.36,19.38,19.33,19.34,80901.0,14.4728,14.4877,14.4503,14.4578,80901.0
2020-05-07 11:20:00,19.34,19.34,19.29,19.32,68548.0,14.4578,14.4578,14.4204,14.4429,68548.0
2020-05-07 11:25:00,19.31,19.33,19.29,19.32,81305.0,14.4354,14.4503,14.4204,14.4429,81305.0
2020-05-07 11:30:00,19.32,19.36,19.31,19.36,88262.0,14.4429,14.4728,14.4354,14.4728,88262.0
2020-05-07 11:35:00,19.36,19.39,19.32,19.33,89159.0,14.4728,14.4952,14.4429,14.4503,89159.0
2020-05-07 11:40:00,19.33,19.41,19.33,19.39,83716.0,14.4503,14.5101,14.4503,14.4952,83716.0
2020-05-07 11:45:00,19.4,19.41,19.38,19.39,71511.0,14.5027,14.5101,14.4877,14.4952,71511.0
2020-05-07 11:50:00,19.4,19.42,19.36,19.38,64263.0,14.5027,14.5176,14.4728,14.4877,64263.0
2020-05-07 11:55:00,19.37,19.4,19.35,19.4,66046.0,14.4802,14.5027,14.4653,14.5027,66046.0
2020-05-07 12:00:00,19.4,19.45,19.4,19.42,88537.0,14.5027,14.54,14.5027,14.5176,88537.0
2020-05-07 12:05:00,19.41,19.46,19.41,19.45,33884.0,14.5101,14.5475,14.5101,14.54,33884.0
2020-05-07 12:10:00,19.45,19.55,19.45,19.51,290511.0,14.54,14.6148,14.54,14.5849,290511.0
2020-05-07 12:15:00,19.51,19.52,19.47,19.48,75528.0,14.5849,14.5924,14.555,14.5625,75528.0
2020-05-07 12:20:00,19.48,19.5,19.45,19.46,61493.0,14.5625,14.5774,14.54,14.5475,61493.0
2020-05-07 12:25:00,19.46,19.47,19.44,19.45,97985.0,14.5475,14.555,14.5326,14.54,97985.0
2020-05-07 12:30:00,19.45,19.45,19.43,19.43,38847.0,14.54,14.54,14.5251,14.5251,38847.0
2020-05-07 12:35:00,19.43,19.44,19.34,19.34,216837.0,14.5251,14.5326,14.4578,14.4578,216837.0
2020-05-07 12:40:00,19.35,19.35,19.25,19.3,134146.0,14.4653,14.4653,14.3905,14.4279,134146.0
2020-05-07 12:45:00,19.29,19.31,19.25,19.25,111122.0,14.4204,14.4354,14.3905,14.3905,111122.0
2020-05-07 12:50:00,19.25,19.28,19.2,19.2,234300.0,14.3905,14.413,14.3532,14.3532,234300.0
2020-05-07 12:55:00,19.21,19.26,19.19,19.24,58984.0,14.3606,14.398,14.3457,14.3831,58984.0
2020-05-07 13:00:00,19.24,19.25,19.2,19.21,38636.0,14.3831,14.3905,14.3532,14.3606,38636.0
2020-05-07 13:05:00,19.22,19.23,19.18,19.2,122792.0,14.3681,14.3756,14.3382,14.3532,122792.0
2020-05-07 13:10:00,19.2,19.27,19.19,19.26,42722.0,14.3532,14.4055,14.3457,14.398,42722.0
2020-05-07 13:15:00,19.26,19.29,19.24,19.27,56700.0,14.398,14.4204,14.3831,14.4055,56700.0
2020-05-07 13:20:00,19.27,19.29,19.26,19.26,56157.0,14.4055,14.4204,14.398,14.398,56157.0
2020-05-07 13:25:00,19.26,19.27,19.24,19.25,82593.0,14.398,14.4055,14.3831,14.3905,82593.0
2020-05-07 13:30:00,19.25,19.3,19.24,19.3,138570.0,14.3905,14.4279,14.3831,14.4279,138570.0
2020-05-07 13:35:00,19.3,19.3,19.25,19.29,61408.0,14.4279,14.4279,14.3905,14.4204,61408.0
2020-05-07 13:40:00,19.29,19.3,19.22,19.23,67629.0,14.4204,14.4279,14.3681,14.3756,67629.0
2020-05-07 13:45:00,19.22,19.27,19.22,19.25,32161.0,14.3681,14.4055,14.3681,14.3905,32161.0
2020-05-07 13:50:00,19.26,19.27,19.24,19.26,107544.0,14.398,14.4055,14.3831,14.398,107544.0
2020-05-07 13:55:00,19.26,19.31,19.26,19.3,104278.0,14.398,14.4354,14.398,14.4279,104278.0
2020-05-07 14:00:00,19.3,19.32,19.27,19.28,87479.0,14.4279,14.4429,14.4055,14.413,87479.0
2020-05-07 14:05:00,19.28,19.31,19.27,19.31,39185.0,14.413,14.4354,14.4055,14.4354,39185.0
2020-05-07 14:10:00,19.3,19.32,19.25,19.28,85874.0,14.4279,14.4429,14.3905,14.413,85874.0
2020-05-07 14:15:00,19.29,19.3,19.28,19.29,35334.0,14.4204,14.4279,14.413,14.4204,35334.0
2020-05-07 14:20:00,19.3,19.3,19.24,19.25,58148.0,14.4279,14.4279,14.3831,14.3905,58148.0
2020-05-07 14:25:00,19.25,19.28,19.25,19.28,62808.0,14.3905,14.413,14.3905,14.413,62808.0
2020-05-07 14:30:00,19.28,19.29,19.24,19.26,105093.0,14.413,14.4204,14.3831,14.398,105093.0
2020-05-07 14:35:00,19.26,19.27,19.21,19.23,52099.0,14.398,14.4055,14.3606,14.3756,52099.0
2020-05-07 14:40:00,19.24,19.25,19.22,19.23,121172.0,14.3831,14.3905,14.3681,14.3756,121172.0
2020-05-07 14:45:00,19.23,19.23,19.18,19.23,68132.0,14.3756,14.3756,14.3382,14.3756,68132.0
2020-05-07 14:50:00,19.23,19.24,19.19,19.23,62056.0,14.3756,14.3831,14.3457,14.3756,62056.0
2020-05-07 14:55:00,19.23,19.25,19.21,19.22,55326.0,14.3756,14.3905,14.3606,14.3681,55326.0
2020-05-07 15:00:00,19.22,19.22,19.17,19.2,66466.0,14.3681,14.3681,14.3307,14.3532,66466.0
2020-05-07 15:05:00,19.2,19.23,19.18,19.19,60361.0,14.3532,14.3756,14.3382,14.3457,60361.0
2020-05-07 15:10:00,19.2,19.23,19.19,19.21,55584.0,14.3532,14.3756,14.3457,14.3606,55584.0
2020-05-07 15:15:00,19.21,19.22,19.14,19.22,106869.0,14.3606,14.3681,14.3083,14.3681,106869.0
2020-05-07 15:20:00,19.22,19.24,19.18,19.2,100135.0,14.3681,14.3831,14.3382,14.3532,100135.0
2020-05-07 15:25:00,19.2,19.23,19.2,19.23,68490.0,14.3532,14.3756,14.3532,14.3756,68490.0
2020-05-07 15:30:00,19.23,19.24,19.18,19.21,86803.0,14.3756,14.3831,14.3382,14.3606,86803.0
2020-05-07 15:35:00,19.21,19.22,19.16,19.17,108225.0,14.3606,14.3681,14.3233,14.3307,108225.0
2020-05-07 15:40:00,19.17,19.21,19.16,19.19,97158.0,14.3307,14.3606,14.3233,14.3457,97158.0
2020-05-07 15:45:00,19.2,19.22,19.14,19.15,135034.0,14.3532,14.3681,14.3083,14.3158,135034.0
2020-05-07 15:50:00,19.14,19.19,19.11,19.19,229384.0,14.3083,14.3457,14.2859,14.3457,229384.0
2020-05-07 15:55:00,19.19,19.24,19.17,19.22,475490.0,14.3457,14.3831,14.3307,14.3681,475490.0
2020-05-08 09:30:00,19.59,19.7,19.5,19.53,165674.0,14.6447,14.7269,14.5774,14.5999,165674.0
2020-05-08 09:35:00,19.52,19.52,19.28,19.35,242731.0,14.5924,14.5924,14.413,14.4653,242731.0
2020-05-08 09:40:00,19.34,19.56,19.33,19.52,86272.0,14.4578,14.6223,14.4503,14.5924,86272.0
2020-05-08 09:45:00,19.51,19.53,19.4,19.41,68185.0,14.5849,14.5999,14.5027,14.5101,68185.0
2020-05-08 09:50:00,19.41,19.45,19.38,19.39,97400.0,14.5101,14.54,14.4877,14.4952,97400.0
2020-05-08 09:55:00,19.39,19.46,19.38,19.45,119364.0,14.4952,14.5475,14.4877,14.54,119364.0
2020-05-08 10:00:00,19.44,19.46,19.39,19.44,102438.0,14.5326,14.5475,14.4952,14.5326,102438.0
2020-05-08 10:05:00,19.44,19.47,19.41,19.46,60790.0,14.5326,14.555,14.5101,14.5475,60790.0
2020-05-08 10:10:00,19.45,19.49,19.42,19.48,85568.0,14.54,14.57,14.5176,14.5625,85568.0
2020-05-08 10:15:00,19.48,19.53,19.45,19.47,120374.0,14.5625,14.5999,14.54,14.555,120374.0
2020-05-08 10:20:00,19.46,19.5,19.42,19.42,60742.0,14.5475,14.5774,14.5176,14.5176,60742.0
2020-05-08 10:25:00,19.42,19.43,19.32,19.32,61428.0,14.5176,14.5251,14.4429,14.4429,61428.0
2020-05-08 10:30:00,19.33,19.38,19.32,19.34,60655.0,14.4503,14.4877,14.4429,14.4578,60655.0
2020-05-08 10:35:00,19.34,19.35,19.26,19.28,181649.0,14.4578,14.4653,14.398,14.413,181649.0
2020-05-08 10:40:00,19.27,19.28,19.16,19.18,78807.0,14.4055,14.413,14.3233,14.3382,78807.0
2020-05-08 10:45:00,19.18,19.22,19.15,19.18,45184.0,14.3382,14.3681,14.3158,14.3382,45184.0
2020-05-08 10:50:00,19.19,19.26,19.17,19.25,81825.0,14.3457,14.398,14.3307,14.3905,81825.0
2020-05-08 10:55:00,19.24,19.28,19.2,19.25,87770.0,14.3831,14.413,14.3532,14.3905,87770.0
2020-05-08 11:00:00,19.24,19.29,19.17,19.21,71430.0,14.3831,14.4204,14.3307,14.3606,71430.0
2020-05-08 11:05:00,19.21,19.23,19.18,19.21,67553.0,14.3606,14.3756,14.3382,14.3606,67553.0
2020-05-08 11:10:00,19.21,19.28,19.19,19.21,52902.0,14.3606,14.413,14.3457,14.3606,52902.0
2020-05-08 11:15:00,19.22,19.26,19.2,19.26,30452.0,14.3681,14.398,14.3532,14.398,30452.0
2020-05-08 11:20:00,19.26,19.27,19.23,19.26,82772.0,14.398,14.4055,14.3756,14.398,82772.0
2020-05-08 11:25:00,19.26,19.3,19.24,19.28,43769.0,14.398,14.4279,14.3831,14.413,43769.0
2020-05-08 11:30:00,19.28,19.29,19.2,19.21,50901.0,14.413,14.4204,14.3532,14.3606,50901.0
2020-05-08 11:35:00,19.21,19.23,19.15,19.21,64733.0,14.3606,14.3756,14.3158,14.3606,64733.0
2020-05-08 11:40:00,19.21,19.22,19.18,19.19,47300.0,14.3606,14.3681,14.3382,14.3457,47300.0
2020-05-08 11:45:00,19.19,19.21,19.15,19.19,57804.0,14.3457,14.3606,14.3158,14.3457,57804.0
2020-05-08 11:50:00,19.19,19.2,19.14,19.16,55763.0,14.3457,14.3532,14.3083,14.3233,55763.0
2020-05-08 11:55:00,19.16,19.18,19.12,19.16,74335.0,14.3233,14.3382,14.2934,14.3233,74335.0
2020-05-08 12:00:00,19.16,19.18,19.11,19.13,96849.0,14.3233,14.3382,14.2859,14.3008,96849.0
2020-05-08 12:05:00,19.13,19.16,19.1,19.12,59131.0,14.3008,14.3233,14.2784,14.2934,59131.0
2020-05-08 12:10:00,19.12,19.17,19.11,19.12,74942.0,14.2934,14.3307,14.2859,14.2934,74942.0
2020-05-08 12:15:00,19.12,19.13,19.06,19.09,141560.0,14.2934,14.3008,14.2485,14.2709,141560.0
2020-05-08 12:20:00,19.09,19.09,19.05,19.08,64632.0,14.2709,14.2709,14.241,14.2635,64632.0
2020-05-08 12:25:00,19.08,19.1,19.04,19.09,59545.0,14.2635,14.2784,14.2336,14.2709,59545.0
2020-05-08 12:30:00,19.09,19.1,19.06,19.07,149038.0,14.2709,14.2784,14.2485,14.256,149038.0
2020-05-08 12:35:00,19.07,19.13,19.07,19.1,62424.0,14.256,14.3008,14.256,14.2784,62424.0
2020-05-08 12:40:00,19.1,19.11,19.07,19.08,82662.0,14.2784,14.2859,14.256,14.2635,82662.0
2020-05-08 12:45:00,19.08,19.1,19.06,19.07,69652.0,14.2635,14.2784,14.2485,14.256,69652.0
2020-05-08 12:50:00,19.07,19.12,19.07,19.11,52143.0,14.256,14.2934,14.256,14.2859,52143.0
2020-05-08 12:55:00,19.1,19.13,19.09,19.1,55066.0,14.2784,14.3008,14.2709,14.2784,55066.0
2020-05-08 13:00:00,19.1,19.13,19.08,19.09,101881.0,14.2784,14.3008,14.2635,14.2709,101881.0
2020-05-08 13:05:00,19.09,19.11,19.06,19.1,78756.0,14.2709,14.2859,14.2485,14.2784,78756.0
2020-05-08 13:10:00,19.1,19.12,19.09,19.11,74613.0,14.2784,14.2934,14.2709,14.2859,74613.0
2020-05-08 13:15:00,19.1,19.13,19.06,19.09,89448.0,14.2784,14.3008,14.2485,14.2709,89448.0
2020-05-08 13:20:00,19.1,19.1,19.07,19.07,85823.0,14.2784,14.2784,14.256,14.256,85823.0
2020-05-08 13:25:00,19.07,19.1,19.07,19.09,124227.0,14.256,14.2784,14.256,14.2709,124227.0
2020-05-08 13:30:00,19.1,19.16,19.09,19.16,109492.0,14.2784,14.3233,14.2709,14.3233,109492.0
2020-05-08 13:35:00,19.15,19.16,19.11,19.13,39579.0,14.3158,14.3233,14.2859,14.3008,39579.0
2020-05-08 13:40:00,19.12,19.13,19.07,19.09,73467.0,14.2934,14.3008,14.256,14.2709,73467.0
2020-05-08 13:45:00,19.09,19.12,19.07,19.09,62827.0,14.2709,14.2934,14.256,14.2709,62827.0
2020-05-08 13:50:00,19.1,19.17,19.1,19.14,84149.0,14.2784,14.3307,14.2784,14.3083,84149.0
2020-05-08 13:55:00,19.14,19.17,19.12,19.16,43658.0,14.3083,14.3307,14.2934,14.3233,43658.0
2020-05-08 14:00:00,19.15,19.17,19.13,19.15,55873.0,14.3158,14.3307,14.3008,14.3158,55873.0
2020-05-08 14:05:00,19.16,19.18,19.14,19.16,50664.0,14.3233,14.3382,14.3083,14.3233,50664.0
2020-05-08 14:10:00,19.16,19.23,19.15,19.21,74338.0,14.3233,14.3756,14.3158,14.3606,74338.0
2020-05-08 14:15:00,19.21,19.24,19.2,19.23,62612.0,14.3606,14.3831,14.3532,14.3756,62612.0
2020-05-08 14:20:00,19.23,19.27,19.23,19.26,61640.0,14.3756,14.4055,14.3756,14.398,61640.0
2020-05-08 14:25:00,19.27,19.27,19.23,19.27,54115.0,14.4055,14.4055,14.3756,14.4055,54115.0
2020-05-08 14:30:00,19.27,19.32,19.25,19.26,49073.0,14.4055,14.4429,14.3905,14.398,49073.0
2020-05-08 14:35:00,19.25,19.28,19.23,19.25,58599.0,14.3905,14.413,14.3756,14.3905,58599.0
2020-05-08 14:40:00,19.25,19.29,19.25,19.28,57321.0,14.3905,14.4204,14.3905,14.413,57321.0
2020-05-08 14:45:00,19.27,19.34,19.25,19.32,62632.0,14.4055,14.4578,14.3905,14.4429,62632.0
2020-05-08 14:50:00,19.32,19.34,19.3,19.31,71303.0,14.4429,14.4578,14.4279,14.4354,71303.0
2020-05-08 14:55:00,19.31,19.35,19.3,19.35,72737.0,14.4354,14.4653,14.4279,14.4653,72737.0
2020-05-08 15:00:00,19.35,19.37,19.32,19.34,66830.0,14.4653,14.4802,14.4429,14.4578,66830.0
2020-05-08 15:05:00,19.34,19.4,19.32,19.37,86979.0,14.4578,14.5027,14.4429,14.4802,86979.0
2020-05-08 15:10:00,19.37,19.38,19.34,19.37,71230.0,14.4802,14.4877,14.4578,14.4802,71230.0
2020-05-08 15:15:00,19.38,19.4,19.35,19.39,107984.0,14.4877,14.5027,14.4653,14.4952,107984.0
2020-05-08 15:20:00,19.39,19.43,19.37,19.43,81538.0,14.4952,14.5251,14.4802,14.5251,81538.0
2020-05-08 15:25:00,19.43,19.43,19.37,19.41,110970.0,14.5251,14.5251,14.4802,14.5101,110970.0
2020-05-08 15:30:00,19.41,19.45,19.4,19.44,87355.0,14.5101,14.54,14.5027,14.5326,87355.0
2020-05-08 15:35:00,19.44,19.46,19.42,19.46,97031.0,14.5326,14.5475,14.5176,14.5475,97031.0
2020-05-08 15:40:00,19.45,19.46,19.42,19.44,105878.0,14.54,14.5475,14.5176,14.5326,105878.0
2020-05-08 15:45:00,19.44,19.47,19.43,19.47,162326.0,14.5326,14.555,14.5251,14.555,162326.0
2020-05-08 15:50:00,19.47,19.55,19.45,19.48,303017.0,14.555,14.6148,14.54,14.5625,303017.0
2020-05-08 15:55:00,19.48,19.48,19.44,19.46,447695.0,14.5625,14.5625,14.5326,14.5475,447695.0
2020-05-11 09:30:00,19.17,19.44,19.15,19.4,182158.0,14.3307,14.5326,14.3158,14.5027,182158.0
2020-05-11 09:35:00,19.4,19.4,19.22,19.22,75240.0,14.5027,14.5027,14.3681,14.3681,75240.0
2020-05-11 09:40:00,19.23,19.34,19.21,19.33,49964.0,14.3756,14.4578,14.3606,14.4503,49964.0
2020-05-11 09:45:00,19.32,19.41,19.32,19.37,129540.0,14.4429,14.5101,14.4429,14.4802,129540.0
2020-05-11 09:50:00,19.37,19.43,19.36,19.43,79221.0,14.4802,14.5251,14.4728,14.5251,79221.0
2020-05-11 09:55:00,19.43,19.45,19.39,19.44,98759.0,14.5251,14.54,14.4952,14.5326,98759.0
2020-05-11 10:00:00,19.44,19.53,19.42,19.52,76870.0,14.5326,14.5999,14.5176,14.5924,76870.0
2020-05-11 10:05:00,19.53,19.57,19.51,19.55,88074.0,14.5999,14.6298,14.5849,14.6148,88074.0
2020-05-11 10:10:00,19.54,19.58,19.44,19.45,82180.0,14.6073,14.6372,14.5326,14.54,82180.0
2020-05-11 10:15:00,19.46,19.47,19.38,19.42,108771.0,14.5475,14.555,14.4877,14.5176,108771.0
2020-05-11 10:20:00,19.42,19.45,19.39,19.42,78545.0,14.5176,14.54,14.4952,14.5176,78545.0
2020-05-11 10:25:00,19.42,19.44,19.39,19.41,67291.0,14.5176,14.5326,14.4952,14.5101,67291.0
2020-05-11 10:30:00,19.41,19.43,19.33,19.37,178791.0,14.5101,14.5251,14.4503,14.4802,178791.0
2020-05-11 10:35:00,19.37,19.41,19.34,19.37,55387.0,14.4802,14.5101,14.4578,14.4802,55387.0
2020-05-11 10:40:00,19.36,19.44,19.36,19.4,51883.0,14.4728,14.5326,14.4728,14.5027,51883.0
2020-05-11 10:45:00,19.4,19.45,19.37,19.44,118569.0,14.5027,14.54,14.4802,14.5326,118569.0
2020-05-11 10:50:00,19.43,19.47,19.39,19.45,159322.0,14.5251,14.555,14.4952,14.54,159322.0
2020-05-11 10:55:00,19.45,19.5,19.42,19.5,197259.0,14.54,14.5774,14.5176,14.5774,197259.0
2020-05-11 11:00:00,19.5,19.51,19.46,19.51,87559.0,14.5774,14.5849,14.5475,14.5849,87559.0
2020-05-11 11:05:00,19.51,19.54,19.48,19.52,38873.0,14.5849,14.6073,14.5625,14.5924,38873.0
2020-05-11 11:10:00,19.51,19.56,19.5,19.55,52254.0,14.5849,14.6223,14.5774,14.6148,52254.0
2020-05-11 11:15:00,19.54,19.54,19.4,19.46,90674.0,14.6073,14.6073,14.5027,14.5475,90674.0
2020-05-11 11:20:00,19.47,19.49,19.43,19.45,61348.0,14.555,14.57,14.5251,14.54,61348.0
2020-05-11 11:25:00,19.45,19.47,19.42,19.46,67166.0,14.54,14.555,14.5176,14.5475,67166.0
2020-05-11 11:30:00,19.46,19.53,19.45,19.52,82383.0,14.5475,14.5999,14.54,14.5924,82383.0
2020-05-11 11:35:00,19.51,19.54,19.5,19.53,28670.0,14.5849,14.6073,14.5774,14.5999,28670.0
2020-05-11 11:40:00,19.53,19.54,19.5,19.54,39212.0,14.5999,14.6073,14.5774,14.6073,39212.0
2020-05-11 11:45:00,19.53,19.57,19.53,19.55,36025.0,14.5999,14.6298,14.5999,14.6148,36025.0
2020-05-11 11:50:00,19.55,19.56,19.52,19.55,26767.0,14.6148,14.6223,14.5924,14.6148,26767.0
2020-05-11 11:55:00,19.55,19.55,19.51,19.54,33674.0,14.6148,14.6148,14.5849,14.6073,33674.0
2020-05-11 12:00:00,19.54,19.55,19.5,19.53,59618.0,14.6073,14.6148,14.5774,14.5999,59618.0
2020-05-11 12:05:00,19.53,19.57,19.51,19.57,37427.0,14.5999,14.6298,14.5849,14.6298,37427.0
2020-05-11 12:10:00,19.57,19.63,19.55,19.61,65011.0,14.6298,14.6746,14.6148,14.6597,65011.0
2020-05-11 12:15:00,19.62,19.67,19.61,19.66,39757.0,14.6671,14.7045,14.6597,14.697,39757.0
2020-05-11 12:20:00,19.66,19.71,19.65,19.7,67346.0,14.697,14.7344,14.6896,14.7269,67346.0
2020-05-11 12:25:00,19.71,19.73,19.68,19.7,66595.0,14.7344,14.7494,14.712,14.7269,66595.0
2020-05-11 12:30:00,19.7,19.71,19.65,19.66,37885.0,14.7269,14.7344,14.6896,14.697,37885.0
2020-05-11 12:35:00,19.66,19.69,19.62,19.67,65228.0,14.697,14.7195,14.6671,14.7045,65228.0
2020-05-11 12:40:00,19.67,19.68,19.61,19.64,68174.0,14.7045,14.712,14.6597,14.6821,68174.0
2020-05-11 12:45:00,19.64,19.66,19.55,19.55,59735.0,14.6821,14.697,14.6148,14.6148,59735.0
2020-05-11 12:50:00,19.56,19.63,19.55,19.62,66486.0,14.6223,14.6746,14.6148,14.6671,66486.0
2020-05-11 12:55:00,19.61,19.62,19.58,19.6,49246.0,14.6597,14.6671,14.6372,14.6522,49246.0
2020-05-11 13:00:00,19.59,19.63,19.56,19.61,173882.0,14.6447,14.6746,14.6223,14.6597,173882.0
2020-05-11 13:05:00,19.61,19.63,19.59,19.62,50366.0,14.6597,14.6746,14.6447,14.6671,50366.0
2020-05-11 13:10:00,19.61,19.62,19.57,19.58,93479.0,14.6597,14.6671,14.6298,14.6372,93479.0
2020-05-11 13:15:00,19.57,19.6,19.57,19.58,59217.0,14.6298,14.6522,14.6298,14.6372,59217.0
2020-05-11 13:20:00,19.58,19.61,19.57,19.59,49208.0,14.6372,14.6597,14.6298,14.6447,49208.0
2020-05-11 13:25:00,19.58,19.61,19.57,19.58,76812.0,14.6372,14.6597,14.6298,14.6372,76812.0
2020-05-11 13:30:00,19.59,19.61,19.56,19.61,126717.0,14.6447,14.6597,14.6223,14.6597,126717.0
2020-05-11 13:35:00,19.6,19.63,19.56,19.63,90938.0,14.6522,14.6746,14.6223,14.6746,90938.0
2020-05-11 13:40:00,19.63,19.64,19.56,19.57,52283.0,14.6746,14.6821,14.6223,14.6298,52283.0
2020-05-11 13:45:00,19.57,19.59,19.55,19.58,54746.0,14.6298,14.6447,14.6148,14.6372,54746.0
2020-05-11 13:50:00,19.59,19.61,19.57,19.6,60298.0,14.6447,14.6597,14.6298,14.6522,60298.0
2020-05-11 13:55:00,19.59,19.6,19.56,19.59,79100.0,14.6447,14.6522,14.6223,14.6447,79100.0
2020-05-11 14:00:00,19.58,19.59,19.56,19.59,71045.0,14.6372,14.6447,14.6223,14.6447,71045.0
2020-05-11 14:05:00,19.59,19.6,19.57,19.58,28787.0,14.6447,14.6522,14.6298,14.6372,28787.0
2020-05-11 14:10:00,19.58,19.62,19.55,19.61,96064.0,14.6372,14.6671,14.6148,14.6597,96064.0
2020-05-11 14:15:00,19.62,19.63,19.58,19.63,54441.0,14.6671,14.6746,14.6372,14.6746,54441.0
2020-05-11 14:20:00,19.63,19.65,19.61,19.62,55546.0,14.6746,14.6896,14.6597,14.6671,55546.0
2020-05-11 14:25:00,19.62,19.63,19.53,19.57,155835.0,14.6671,14.6746,14.5999,14.6298,155835.0
2020-05-11 14:30:00,19.57,19.59,19.55,19.57,50301.0,14.6298,14.6447,14.6148,14.6298,50301.0
2020-05-11 14:35:00,19.58,19.59,19.57,19.58,39766.0,14.6372,14.6447,14.6298,14.6372,39766.0
2020-05-11 14:40:00,19.59,19.59,19.56,19.58,61693.0,14.6447,14.6447,14.6223,14.6372,61693.0
2020-05-11 14:45:00,19.58,19.58,19.57,19.57,24346.0,14.6372,14.6372,14.6298,14.6298,24346.0
2020-05-11 14:50:00,19.57,19.59,19.55,19.55,65627.0,14.6298,14.6447,14.6148,14.6148,65627.0
2020-05-11 14:55:00,19.55,19.57,19.54,19.57,50095.0,14.6148,14.6298,14.6073,14.6298,50095.0
2020-05-11 15:00:00,19.56,19.61,19.56,19.58,63880.0,14.6223,14.6597,14.6223,14.6372,63880.0
2020-05-11 15:05:00,19.58,19.61,19.56,19.56,40218.0,14.6372,14.6597,14.6223,14.6223,40218.0
2020-05-11 15:10:00,19.56,19.58,19.54,19.57,68540.0,14.6223,14.6372,14.6073,14.6298,68540.0
2020-05-11 15:15:00,19.57,19.59,19.56,19.57,92190.0,14.6298,14.6447,14.6223,14.6298,92190.0
2020-05-11 15:20:00,19.58,19.61,19.57,19.6,139373.0,14.6372,14.6597,14.6298,14.6522,139373.0
2020-05-11 15:25:00,19.6,19.65,19.57,19.63,77761.0,14.6522,14.6896,14.6298,14.6746,77761.0
2020-05-11 15:30:00,19.62,19.65,19.6,19.64,84123.0,14.6671,14.6896,14.6522,14.6821,84123.0
2020-05-11 15:35:00,19.64,19.67,19.63,19.66,101241.0,14.6821,14.7045,14.6746,14.697,101241.0
2020-05-11 15:40:00,19.65,19.7,19.65,19.69,97792.0,14.6896,14.7269,14.6896,14.7195,97792.0
2020-05-11 15:45:00,19.7,19.7,19.68,19.68,74821.0,14.7269,14.7269,14.712,14.712,74821.0
2020-05-11 15:50:00,19.69,19.69,19.61,19.62,234197.0,14.7195,14.7195,14.6597,14.6671,234197.0
2020-05-11 15:55:00,19.62,19.64,19.51,19.53,406175.0,14.6671,14.6821,14.5849,14.5999,406175.0
2020-05-12 09:30:00,19.35,19.7,19.28,19.35,326101.0,14.4653,14.7269,14.413,14.4653,326101.0
2020-05-12 09:35:00,19.38,19.58,19.34,19.51,131322.0,14.4877,14.6372,14.4578,14.5849,131322.0
2020-05-12 09:40:00,19.52,19.57,19.44,19.55,55573.0,14.5924,14.6298,14.5326,14.6148,55573.0
2020-05-12 09:45:00,19.55,19.55,19.37,19.37,92263.0,14.6148,14.6148,14.4802,14.4802,92263.0
2020-05-12 09:50:00,19.37,19.39,19.34,19.35,121968.0,14.4802,14.4952,14.4578,14.4653,121968.0
2020-05-12 09:55:00,19.35,19.39,19.34,19.36,79438.0,14.4653,14.4952,14.4578,14.4728,79438.0
2020-05-12 10:00:00,19.36,19.4,19.34,19.35,63508.0,14.4728,14.5027,14.4578,14.4653,63508.0
2020-05-12 10:05:00,19.36,19.46,19.29,19.46,305994.0,14.4728,14.5475,14.4204,14.5475,305994.0
2020-05-12 10:10:00,19.47,19.49,19.42,19.46,64193.0,14.555,14.57,14.5176,14.5475,64193.0
2020-05-12 10:15:00,19.46,19.52,19.46,19.51,64829.0,14.5475,14.5924,14.5475,14.5849,64829.0
2020-05-12 10:20:00,19.52,19.53,19.44,19.46,67091.0,14.5924,14.5999,14.5326,14.5475,67091.0
2020-05-12 10:25:00,19.47,19.48,19.42,19.44,42686.0,14.555,14.5625,14.5176,14.5326,42686.0
2020-05-12 10:30:00,19.45,19.49,19.42,19.44,35487.0,14.54,14.57,14.5176,14.5326,35487.0
2020-05-12 10:35:00,19.43,19.44,19.35,19.37,60918.0,14.5251,14.5326,14.4653,14.4802,60918.0
2020-05-12 10:40:00,19.37,19.39,19.32,19.35,58949.0,14.4802,14.4952,14.4429,14.4653,58949.0
2020-05-12 10:45:00,19.35,19.36,19.24,19.26,79937.0,14.4653,14.4728,14.3831,14.398,79937.0
2020-05-12 10:50:00,19.26,19.37,19.23,19.36,169057.0,14.398,14.4802,14.3756,14.4728,169057.0
2020-05-12 10:55:00,19.35,19.41,19.34,19.38,44025.0,14.4653,14.5101,14.4578,14.4877,44025.0
2020-05-12 11:00:00,19.38,19.4,19.34,19.37,172574.0,14.4877,14.5027,14.4578,14.4802,172574.0
2020-05-12 11:05:00,19.38,19.44,19.3,19.42,136261.0,14.4877,14.5326,14.4279,14.5176,136261.0
2020-05-12 11:10:00,19.41,19.41,19.3,19.33,74205.0,14.5101,14.5101,14.4279,14.4503,74205.0
2020-05-12 11:15:00,19.32,19.39,19.31,19.35,106792.0,14.4429,14.4952,14.4354,14.4653,106792.0
2020-05-12 11:20:00,19.35,19.4,19.35,19.37,80779.0,14.4653,14.5027,14.4653,14.4802,80779.0
2020-05-12 11:25:00,19.37,19.41,19.36,19.41,105548.0,14.4802,14.5101,14.4728,14.5101,105548.0
2020-05-12 11:30:00,19.4,19.43,19.36,19.38,73767.0,14.5027,14.5251,14.4728,14.4877,73767.0
2020-05-12 11:35:00,19.38,19.42,19.36,19.42,48742.0,14.4877,14.5176,14.4728,14.5176,48742.0
2020-05-12 11:40:00,19.42,19.42,19.38,19.39,73286.0,14.5176,14.5176,14.4877,14.4952,73286.0
2020-05-12 11:45:00,19.39,19.41,19.36,19.4,65831.0,14.4952,14.5101,14.4728,14.5027,65831.0
2020-05-12 11:50:00,19.39,19.43,19.39,19.43,61288.0,14.4952,14.5251,14.4952,14.5251,61288.0
2020-05-12 11:55:00,19.42,19.46,19.42,19.43,52247.0,14.5176,14.5475,14.5176,14.5251,52247.0
2020-05-12 12:00:00,19.43,19.47,19.39,19.46,37653.0,14.5251,14.555,14.4952,14.5475,37653.0
2020-05-12 12:05:00,19.46,19.46,19.42,19.44,183480.0,14.5475,14.5475,14.5176,14.5326,183480.0
2020-05-12 12:10:00,19.43,19.45,19.39,19.45,39776.0,14.5251,14.54,14.4952,14.54,39776.0
2020-05-12 12:15:00,19.45,19.47,19.42,19.44,140696.0,14.54,14.555,14.5176,14.5326,140696.0
2020-05-12 12:20:00,19.44,19.46,19.42,19.45,39697.0,14.5326,14.5475,14.5176,14.54,39697.0
2020-05-12 12:25:00,19.45,19.46,19.43,19.44,40843.0,14.54,14.5475,14.5251,14.5326,40843.0
2020-05-12 12:30:00,19.45,19.46,19.42,19.45,69057.0,14.54,14.5475,14.5176,14.54,69057.0
2020-05-12 12:35:00,19.45,19.52,19.44,19.51,44528.0,14.54,14.5924,14.5326,14.5849,44528.0
2020-05-12 12:40:00,19.51,19.52,19.49,19.5,56292.0,14.5849,14.5924,14.57,14.5774,56292.0
2020-05-12 12:45:00,19.51,19.54,19.5,19.53,26054.0,14.5849,14.6073,14.5774,14.5999,26054.0
2020-05-12 12:50:00,19.52,19.53,19.5,19.51,22876.0,14.5924,14.5999,14.5774,14.5849,22876.0
2020-05-12 12:55:00,19.51,19.54,19.49,19.51,53075.0,14.5849,14.6073,14.57,14.5849,53075.0
2020-05-12 13:00:00,19.51,19.52,19.46,19.47,54893.0,14.5849,14.5924,14.5475,14.555,54893.0
2020-05-12 13:05:00,19.47,19.49,19.46,19.48,29844.0,14.555,14.57,14.5475,14.5625,29844.0
2020-05-12 13:10:00,19.47,19.47,19.41,19.42,71054.0,14.555,14.555,14.5101,14.5176,71054.0
2020-05-12 13:15:00,19.41,19.43,19.33,19.34,133811.0,14.5101,14.5251,14.4503,14.4578,133811.0
2020-05-12 13:20:00,19.33,19.38,19.32,19.32,51420.0,14.4503,14.4877,14.4429,14.4429,51420.0
2020-05-12 13:25:00,19.32,19.37,19.31,19.33,329476.0,14.4429,14.4802,14.4354,14.4503,329476.0
2020-05-12 13:30:00,19.34,19.35,19.3,19.34,81825.0,14.4578,14.4653,14.4279,14.4578,81825.0
2020-05-12 13:35:00,19.34,19.36,19.31,19.33,58493.0,14.4578,14.4728,14.4354,14.4503,58493.0
2020-05-12 13:40:00,19.33,19.35,19.3,19.32,163753.0,14.4503,14.4653,14.4279,14.4429,163753.0
2020-05-12 13:45:00,19.32,19.35,19.3,19.32,80289.0,14.4429,14.4653,14.4279,14.4429,80289.0
2020-05-12 13:50:00,19.33,19.35,19.29,19.31,161710.0,14.4503,14.4653,14.4204,14.4354,161710.0
2020-05-12 13:55:00,19.31,19.31,19.22,19.24,138587.0,14.4354,14.4354,14.3681,14.3831,138587.0
2020-05-12 14:00:00,19.24,19.26,19.2,19.21,81700.0,14.3831,14.398,14.3532,14.3606,81700.0
2020-05-12 14:05:00,19.23,19.23,19.17,19.17,98548.0,14.3756,14.3756,14.3307,14.3307,98548.0
2020-05-12 14:10:00,19.18,19.18,19.11,19.12,54039.0,14.3382,14.3382,14.2859,14.2934,54039.0
2020-05-12 14:15:00,19.11,19.14,19.07,19.11,50579.0,14.2859,14.3083,14.256,14.2859,50579.0
2020-05-12 14:20:00,19.11,19.17,19.1,19.16,53165.0,14.2859,14.3307,14.2784,14.3233,53165.0
2020-05-12 14:25:00,19.16,19.16,19.13,19.14,39951.0,14.3233,14.3233,14.3008,14.3083,39951.0
2020-05-12 14:30:00,19.14,19.16,19.13,19.15,49892.0,14.3083,14.3233,14.3008,14.3158,49892.0
2020-05-12 14:35:00,19.15,19.19,19.14,19.16,38914.0,14.3158,14.3457,14.3083,14.3233,38914.0
2020-05-12 14:40:00,19.16,19.17,19.1,19.12,66435.0,14.3233,14.3307,14.2784,14.2934,66435.0
2020-05-12 14:45:00,19.12,19.15,19.11,19.14,46439.0,14.2934,14.3158,14.2859,14.3083,46439.0
2020-05-12 14:50:00,19.14,19.19,19.13,19.19,55295.0,14.3083,14.3457,14.3008,14.3457,55295.0
2020-05-12 14:55:00,19.18,19.2,19.16,19.16,55025.0,14.3382,14.3532,14.3233,14.3233,55025.0
2020-05-12 15:00:00,19.16,19.18,19.15,19.16,97707.0,14.3233,14.3382,14.3158,14.3233,97707.0
2020-05-12 15:05:00,19.16,19.18,19.13,19.16,167301.0,14.3233,14.3382,14.3008,14.3233,167301.0
2020-05-12 15:10:00,19.16,19.19,19.15,19.15,124368.0,14.3233,14.3457,14.3158,14.3158,124368.0
2020-05-12 15:15:00,19.16,19.18,19.14,19.15,257427.0,14.3233,14.3382,14.3083,14.3158,257427.0
2020-05-12 15:20:00,19.16,19.17,19.13,19.16,144920.0,14.3233,14.3307,14.3008,14.3233,144920.0
2020-05-12 15:25:00,19.15,19.18,19.13,19.15,150126.0,14.3158,14.3382,14.3008,14.3158,150126.0
2020-05-12 15:30:00,19.15,19.17,19.1,19.11,250933.0,14.3158,14.3307,14.2784,14.2859,250933.0
2020-05-12 15:35:00,19.12,19.13,19.08,19.11,353452.0,14.2934,14.3008,14.2635,14.2859,353452.0
2020-05-12 15:40:00,19.11,19.11,19.01,19.02,292391.0,14.2859,14.2859,14.2111,14.2186,292391.0
2020-05-12 15:45:00,19.02,19.08,18.99,19.05,243988.0,14.2186,14.2635,14.1962,14.241,243988.0
2020-05-12 15:50:00,19.05,19.11,19.05,19.1,592706.0,14.241,14.2859,14.241,14.2784,592706.0
2020-05-12 15:55:00,19.11,19.12,19.07,19.07,795767.0,14.2859,14.2934,14.256,14.256,795767.0
2020-05-13 09:30:00,18.98,19.07,18.9,18.92,158002.0,14.1887,14.256,14.1289,14.1438,158002.0
2020-05-13 09:35:00,18.93,18.93,18.64,18.73,234854.0,14.1513,14.1513,13.9345,14.0018,234854.0
2020-05-13 09:40:00,18.73,18.9,18.71,18.87,147880.0,14.0018,14.1289,13.9869,14.1065,147880.0
2020-05-13 09:45:00,18.86,19.0,18.85,18.95,192902.0,14.099,14.2036,14.0915,14.1663,192902.0
2020-05-13 09:50:00,18.94,18.95,18.78,18.79,132450.0,14.1588,14.1663,14.0392,14.0467,132450.0
2020-05-13 09:55:00,18.79,18.84,18.68,18.84,173431.0,14.0467,14.084,13.9644,14.084,173431.0
2020-05-13 10:00:00,18.84,18.9,18.78,18.79,245800.0,14.084,14.1289,14.0392,14.0467,245800.0
2020-05-13 10:05:00,18.8,18.84,18.68,18.68,127858.0,14.0541,14.084,13.9644,13.9644,127858.0
2020-05-13 10:10:00,18.69,18.77,18.66,18.76,186450.0,13.9719,14.0317,13.9495,14.0242,186450.0
2020-05-13 10:15:00,18.75,18.82,18.73,18.78,157111.0,14.0168,14.0691,14.0018,14.0392,157111.0
2020-05-13 10:20:00,18.77,18.77,18.64,18.64,152290.0,14.0317,14.0317,13.9345,13.9345,152290.0
2020-05-13 10:25:00,18.64,18.79,18.64,18.74,308824.0,13.9345,14.0467,13.9345,14.0093,308824.0
2020-05-13 10:30:00,18.76,18.94,18.75,18.88,127731.0,14.0242,14.1588,14.0168,14.1139,127731.0
2020-05-13 10:35:00,18.88,18.89,18.77,18.82,176029.0,14.1139,14.1214,14.0317,14.0691,176029.0
2020-05-13 10:40:00,18.82,18.86,18.75,18.79,229408.0,14.0691,14.099,14.0168,14.0467,229408.0
2020-05-13 10:45:00,18.79,18.79,18.68,18.69,186523.0,14.0467,14.0467,13.9644,13.9719,186523.0
2020-05-13 10:50:00,18.69,18.71,18.62,18.69,291879.0,13.9719,13.9869,13.9196,13.9719,291879.0
2020-05-13 10:55:00,18.68,18.69,18.58,18.65,278467.0,13.9644,13.9719,13.8897,13.942,278467.0
2020-05-13 11:00:00,18.64,18.66,18.58,18.62,639193.0,13.9345,13.9495,13.8897,13.9196,639193.0
2020-05-13 11:05:00,18.62,18.75,18.57,18.66,462749.0,13.9196,14.0168,13.8822,13.9495,462749.0
2020-05-13 11:10:00,18.66,18.68,18.57,18.64,361120.0,13.9495,13.9644,13.8822,13.9345,361120.0
2020-05-13 11:15:00,18.64,18.67,18.49,18.5,90603.0,13.9345,13.957,13.8224,13.8299,90603.0
2020-05-13 11:20:00,18.49,18.5,18.43,18.48,96997.0,13.8224,13.8299,13.7775,13.8149,96997.0
2020-05-13 11:25:00,18.48,18.56,18.44,18.56,72588.0,13.8149,13.8747,13.785,13.8747,72588.0
2020-05-13 11:30:00,18.56,18.61,18.52,18.61,93908.0,13.8747,13.9121,13.8448,13.9121,93908.0
2020-05-13 11:35:00,18.62,18.62,18.54,18.6,181424.0,13.9196,13.9196,13.8598,13.9046,181424.0
2020-05-13 11:40:00,18.6,18.67,18.57,18.62,72258.0,13.9046,13.957,13.8822,13.9196,72258.0
2020-05-13 11:45:00,18.62,18.64,18.58,18.63,102109.0,13.9196,13.9345,13.8897,13.9271,102109.0
2020-05-13 11:50:00,18.63,18.68,18.62,18.64,86131.0,13.9271,13.9644,13.9196,13.9345,86131.0
2020-05-13 11:55:00,18.64,18.67,18.62,18.66,89079.0,13.9345,13.957,13.9196,13.9495,89079.0
2020-05-13 12:00:00,18.66,18.72,18.63,18.64,69471.0,13.9495,13.9943,13.9271,13.9345,69471.0
2020-05-13 12:05:00,18.64,18.64,18.59,18.62,152431.0,13.9345,13.9345,13.8971,13.9196,152431.0
2020-05-13 12:10:00,18.62,18.64,18.57,18.61,218844.0,13.9196,13.9345,13.8822,13.9121,218844.0
2020-05-13 12:15:00,18.6,18.63,18.55,18.55,227167.0,13.9046,13.9271,13.8672,13.8672,227167.0
2020-05-13 12:20:00,18.55,18.65,18.54,18.61,205009.0,13.8672,13.942,13.8598,13.9121,205009.0
2020-05-13 12:25:00,18.6,18.67,18.58,18.65,48197.0,13.9046,13.957,13.8897,13.942,48197.0
2020-05-13 12:30:00,18.65,18.73,18.65,18.73,57056.0,13.942,14.0018,13.942,14.0018,57056.0
2020-05-13 12:35:00,18.72,18.73,18.67,18.72,49978.0,13.9943,14.0018,13.957,13.9943,49978.0
2020-05-13 12:40:00,18.72,18.72,18.65,18.66,50483.0,13.9943,13.9943,13.942,13.9495,50483.0
2020-05-13 12:45:00,18.66,18.71,18.65,18.7,58476.0,13.9495,13.9869,13.942,13.9794,58476.0
2020-05-13 12:50:00,18.7,18.7,18.65,18.69,59198.0,13.9794,13.9794,13.942,13.9719,59198.0
2020-05-13 12:55:00,18.69,18.71,18.64,18.7,53480.0,13.9719,13.9869,13.9345,13.9794,53480.0
2020-05-13 13:00:00,18.69,18.71,18.6,18.6,54469.0,13.9719,13.9869,13.9046,13.9046,54469.0
2020-05-13 13:05:00,18.6,18.61,18.52,18.57,75586.0,13.9046,13.9121,13.8448,13.8822,75586.0
2020-05-13 13:10:00,18.57,18.67,18.56,18.66,93367.0,13.8822,13.957,13.8747,13.9495,93367.0
2020-05-13 13:15:00,18.66,18.72,18.64,18.71,150081.0,13.9495,13.9943,13.9345,13.9869,150081.0
2020-05-13 13:20:00,18.71,18.71,18.64,18.65,63553.0,13.9869,13.9869,13.9345,13.942,63553.0
2020-05-13 13:25:00,18.64,18.68,18.61,18.68,70810.0,13.9345,13.9644,13.9121,13.9644,70810.0
2020-05-13 13:30:00,18.69,18.71,18.63,18.64,50617.0,13.9719,13.9869,13.9271,13.9345,50617.0
2020-05-13 13:35:00,18.64,18.69,18.62,18.68,110379.0,13.9345,13.9719,13.9196,13.9644,110379.0
2020-05-13 13:40:00,18.68,18.69,18.63,18.66,54950.0,13.9644,13.9719,13.9271,13.9495,54950.0
2020-05-13 13:45:00,18.66,18.69,18.64,18.69,65959.0,13.9495,13.9719,13.9345,13.9719,65959.0
2020-05-13 13:50:00,18.68,18.68,18.62,18.62,54122.0,13.9644,13.9644,13.9196,13.9196,54122.0
2020-05-13 13:55:00,18.62,18.67,18.56,18.56,188786.0,13.9196,13.957,13.8747,13.8747,188786.0
2020-05-13 14:00:00,18.56,18.56,18.41,18.42,99995.0,13.8747,13.8747,13.7626,13.7701,99995.0
2020-05-13 14:05:00,18.42,18.48,18.41,18.44,70046.0,13.7701,13.8149,13.7626,13.785,70046.0
2020-05-13 14:10:00,18.43,18.5,18.41,18.43,43006.0,13.7775,13.8299,13.7626,13.7775,43006.0
2020-05-13 14:15:00,18.44,18.51,18.42,18.46,75309.0,13.785,13.8373,13.7701,13.8,75309.0
2020-05-13 14:20:00,18.46,18.48,18.39,18.4,53111.0,13.8,13.8149,13.7476,13.7551,53111.0
2020-05-13 14:25:00,18.39,18.43,18.37,18.4,84992.0,13.7476,13.7775,13.7327,13.7551,84992.0
2020-05-13 14:30:00,18.39,18.42,18.36,18.38,113890.0,13.7476,13.7701,13.7252,13.7402,113890.0
2020-05-13 14:35:00,18.38,18.42,18.34,18.36,105779.0,13.7402,13.7701,13.7103,13.7252,105779.0
2020-05-13 14:40:00,18.35,18.38,18.28,18.29,74950.0,13.7177,13.7402,13.6654,13.6729,74950.0
2020-05-13 14:45:00,18.29,18.33,18.28,18.31,83800.0,13.6729,13.7028,13.6654,13.6878,83800.0
2020-05-13 14:50:00,18.3,18.32,18.29,18.3,77613.0,13.6804,13.6953,13.6729,13.6804,77613.0
2020-05-13 14:55:00,18.3,18.32,18.26,18.27,85210.0,13.6804,13.6953,13.6505,13.6579,85210.0
2020-05-13 15:00:00,18.26,18.37,18.26,18.32,86224.0,13.6505,13.7327,13.6505,13.6953,86224.0
2020-05-13 15:05:00,18.32,18.32,18.25,18.27,97142.0,13.6953,13.6953,13.643,13.6579,97142.0
2020-05-13 15:10:00,18.27,18.31,18.25,18.26,101067.0,13.6579,13.6878,13.643,13.6505,101067.0
2020-05-13 15:15:00,18.26,18.3,18.24,18.25,102819.0,13.6505,13.6804,13.6355,13.643,102819.0
2020-05-13 15:20:00,18.25,18.26,18.19,18.2,93301.0,13.643,13.6505,13.5981,13.6056,93301.0
2020-05-13 15:25:00,18.21,18.25,18.16,18.24,115173.0,13.6131,13.643,13.5757,13.6355,115173.0
2020-05-13 15:30:00,18.24,18.32,18.22,18.29,172645.0,13.6355,13.6953,13.6206,13.6729,172645.0
2020-05-13 15:35:00,18.3,18.36,18.27,18.35,140432.0,13.6804,13.7252,13.6579,13.7177,140432.0
2020-05-13 15:40:00,18.36,18.38,18.33,18.34,123487.0,13.7252,13.7402,13.7028,13.7103,123487.0
2020-05-13 15:45:00,18.34,18.46,18.31,18.44,192856.0,13.7103,13.8,13.6878,13.785,192856.0
2020-05-13 15:50:00,18.44,18.49,18.42,18.44,244513.0,13.785,13.8224,13.7701,13.785,244513.0
2020-05-13 15:55:00,18.44,18.49,18.42,18.47,512921.0,13.785,13.8224,13.7701,13.8074,512921.0
2020-05-14 09:30:00,18.12,18.15,17.89,17.92,226119.0,13.5458,13.5682,13.3739,13.3963,226119.0
2020-05-14 09:35:00,17.92,17.97,17.77,17.89,151875.0,13.3963,13.4337,13.2841,13.3739,151875.0
2020-05-14 09:40:00,17.88,17.98,17.83,17.84,195064.0,13.3664,13.4411,13.329,13.3365,195064.0
2020-05-14 09:45:00,17.84,17.96,17.79,17.79,77810.0,13.3365,13.4262,13.2991,13.2991,77810.0
2020-05-14 09:50:00,17.78,17.81,17.76,17.76,80007.0,13.2916,13.3141,13.2767,13.2767,80007.0
2020-05-14 09:55:00,17.77,17.84,17.68,17.8,168299.0,13.2841,13.3365,13.2169,13.3066,168299.0
2020-05-14 10:00:00,17.8,17.82,17.71,17.73,77880.0,13.3066,13.3215,13.2393,13.2542,77880.0
2020-05-14 10:05:00,17.73,17.93,17.72,17.93,403983.0,13.2542,13.4038,13.2468,13.4038,403983.0
2020-05-14 10:10:00,17.93,18.01,17.9,17.97,323192.0,13.4038,13.4636,13.3813,13.4337,323192.0
2020-05-14 10:15:00,17.96,18.09,17.95,17.98,172207.0,13.4262,13.5234,13.4187,13.4411,172207.0
2020-05-14 10:20:00,17.98,18.03,17.96,18.03,74701.0,13.4411,13.4785,13.4262,13.4785,74701.0
2020-05-14 10:25:00,18.03,18.13,18.03,18.05,146915.0,13.4785,13.5533,13.4785,13.4935,146915.0
2020-05-14 10:30:00,18.06,18.28,18.06,18.27,121727.0,13.5009,13.6654,13.5009,13.6579,121727.0
2020-05-14 10:35:00,18.27,18.45,18.25,18.42,123378.0,13.6579,13.7925,13.643,13.7701,123378.0
2020-05-14 10:40:00,18.42,18.44,18.28,18.3,158208.0,13.7701,13.785,13.6654,13.6804,158208.0
2020-05-14 10:45:00,18.3,18.38,18.28,18.38,95092.0,13.6804,13.7402,13.6654,13.7402,95092.0
2020-05-14 10:50:00,18.37,18.51,18.35,18.43,112671.0,13.7327,13.8373,13.7177,13.7775,112671.0
2020-05-14 10:55:00,18.43,18.43,18.3,18.4,138681.0,13.7775,13.7775,13.6804,13.7551,138681.0
2020-05-14 11:00:00,18.4,18.51,18.39,18.48,92721.0,13.7551,13.8373,13.7476,13.8149,92721.0
2020-05-14 11:05:00,18.48,18.56,18.46,18.47,85207.0,13.8149,13.8747,13.8,13.8074,85207.0
2020-05-14 11:10:00,18.48,18.5,18.42,18.48,105217.0,13.8149,13.8299,13.7701,13.8149,105217.0
2020-05-14 11:15:00,18.47,18.55,18.47,18.51,77210.0,13.8074,13.8672,13.8074,13.8373,77210.0
2020-05-14 11:20:00,18.52,18.52,18.27,18.29,165206.0,13.8448,13.8448,13.6579,13.6729,165206.0
2020-05-14 11:25:00,18.3,18.32,18.23,18.25,86953.0,13.6804,13.6953,13.628,13.643,86953.0
2020-05-14 11:30:00,18.24,18.31,18.22,18.26,285564.0,13.6355,13.6878,13.6206,13.6505,285564.0
2020-05-14 11:35:00,18.26,18.32,18.21,18.21,262062.0,13.6505,13.6953,13.6131,13.6131,262062.0
2020-05-14 11:40:00,18.22,18.23,18.09,18.17,98216.0,13.6206,13.628,13.5234,13.5832,98216.0
2020-05-14 11:45:00,18.17,18.17,18.1,18.15,53740.0,13.5832,13.5832,13.5308,13.5682,53740.0
2020-05-14 11:50:00,18.14,18.3,18.12,18.29,97865.0,13.5607,13.6804,13.5458,13.6729,97865.0
2020-05-14 11:55:00,18.29,18.33,18.24,18.26,78893.0,13.6729,13.7028,13.6355,13.6505,78893.0
2020-05-14 12:00:00,18.26,18.31,18.24,18.3,134140.0,13.6505,13.6878,13.6355,13.6804,134140.0
2020-05-14 12:05:00,18.3,18.32,18.26,18.3,93323.0,13.6804,13.6953,13.6505,13.6804,93323.0
2020-05-14 12:10:00,18.29,18.34,18.27,18.29,50004.0,13.6729,13.7103,13.6579,13.6729,50004.0
2020-05-14 12:15:00,18.29,18.33,18.25,18.29,115772.0,13.6729,13.7028,13.643,13.6729,115772.0
2020-05-14 12:20:00,18.29,18.34,18.27,18.31,52889.0,13.6729,13.7103,13.6579,13.6878,52889.0
2020-05-14 12:25:00,18.31,18.31,18.27,18.29,80514.0,13.6878,13.6878,13.6579,13.6729,80514.0
2020-05-14 12:30:00,18.29,18.31,18.27,18.28,46614.0,13.6729,13.6878,13.6579,13.6654,46614.0
2020-05-14 12:35:00,18.28,18.31,18.27,18.29,69276.0,13.6654,13.6878,13.6579,13.6729,69276.0
2020-05-14 12:40:00,18.29,18.34,18.27,18.33,117736.0,13.6729,13.7103,13.6579,13.7028,117736.0
2020-05-14 12:45:00,18.33,18.34,18.27,18.28,39037.0,13.7028,13.7103,13.6579,13.6654,39037.0
2020-05-14 12:50:00,18.28,18.42,18.28,18.42,44694.0,13.6654,13.7701,13.6654,13.7701,44694.0
2020-05-14 12:55:00,18.43,18.47,18.41,18.43,30867.0,13.7775,13.8074,13.7626,13.7775,30867.0
2020-05-14 13:00:00,18.43,18.43,18.38,18.39,41455.0,13.7775,13.7775,13.7402,13.7476,41455.0
2020-05-14 13:05:00,18.39,18.43,18.38,18.43,32606.0,13.7476,13.7775,13.7402,13.7775,32606.0
2020-05-14 13:10:00,18.43,18.49,18.41,18.43,49418.0,13.7775,13.8224,13.7626,13.7775,49418.0
2020-05-14 13:15:00,18.44,18.48,18.42,18.46,53625.0,13.785,13.8149,13.7701,13.8,53625.0
2020-05-14 13:20:00,18.46,18.51,18.46,18.49,68608.0,13.8,13.8373,13.8,13.8224,68608.0
2020-05-14 13:25:00,18.49,18.54,18.48,18.53,61249.0,13.8224,13.8598,13.8149,13.8523,61249.0
2020-05-14 13:30:00,18.53,18.56,18.49,18.49,59122.0,13.8523,13.8747,13.8224,13.8224,59122.0
2020-05-14 13:35:00,18.5,18.5,18.44,18.45,40355.0,13.8299,13.8299,13.785,13.7925,40355.0
2020-05-14 13:40:00,18.45,18.46,18.41,18.41,31092.0,13.7925,13.8,13.7626,13.7626,31092.0
2020-05-14 13:45:00,18.42,18.49,18.41,18.46,31776.0,13.7701,13.8224,13.7626,13.8,31776.0
2020-05-14 13:50:00,18.46,18.47,18.4,18.4,32357.0,13.8,13.8074,13.7551,13.7551,32357.0
2020-05-14 13:55:00,18.41,18.44,18.35,18.36,69983.0,13.7626,13.785,13.7177,13.7252,69983.0
2020-05-14 14:00:00,18.36,18.36,18.27,18.31,84142.0,13.7252,13.7252,13.6579,13.6878,84142.0
2020-05-14 14:05:00,18.31,18.34,18.27,18.34,48408.0,13.6878,13.7103,13.6579,13.7103,48408.0
2020-05-14 14:10:00,18.34,18.35,18.31,18.32,52354.0,13.7103,13.7177,13.6878,13.6953,52354.0
2020-05-14 14:15:00,18.32,18.35,18.29,18.33,116196.0,13.6953,13.7177,13.6729,13.7028,116196.0
2020-05-14 14:20:00,18.33,18.38,18.33,18.36,49970.0,13.7028,13.7402,13.7028,13.7252,49970.0
2020-05-14 14:25:00,18.36,18.42,18.34,18.39,61998.0,13.7252,13.7701,13.7103,13.7476,61998.0
2020-05-14 14:30:00,18.4,18.43,18.37,18.38,55638.0,13.7551,13.7775,13.7327,13.7402,55638.0
2020-05-14 14:35:00,18.38,18.4,18.34,18.34,45948.0,13.7402,13.7551,13.7103,13.7103,45948.0
2020-05-14 14:40:00,18.34,18.37,18.3,18.32,79900.0,13.7103,13.7327,13.6804,13.6953,79900.0
2020-05-14 14:45:00,18.32,18.32,18.27,18.28,60626.0,13.6953,13.6953,13.6579,13.6654,60626.0
2020-05-14 14:50:00,18.28,18.33,18.27,18.3,78506.0,13.6654,13.7028,13.6579,13.6804,78506.0
2020-05-14 14:55:00,18.31,18.34,18.27,18.32,110048.0,13.6878,13.7103,13.6579,13.6953,110048.0
2020-05-14 15:00:00,18.32,18.35,18.29,18.33,55766.0,13.6953,13.7177,13.6729,13.7028,55766.0
2020-05-14 15:05:00,18.33,18.35,18.3,18.32,73453.0,13.7028,13.7177,13.6804,13.6953,73453.0
2020-05-14 15:10:00,18.32,18.34,18.28,18.3,142890.0,13.6953,13.7103,13.6654,13.6804,142890.0
2020-05-14 15:15:00,18.3,18.33,18.26,18.29,132539.0,13.6804,13.7028,13.6505,13.6729,132539.0
2020-05-14 15:20:00,18.29,18.32,18.25,18.3,163710.0,13.6729,13.6953,13.643,13.6804,163710.0
2020-05-14 15:25:00,18.3,18.32,18.27,18.3,162645.0,13.6804,13.6953,13.6579,13.6804,162645.0
2020-05-14 15:30:00,18.31,18.34,18.27,18.28,148790.0,13.6878,13.7103,13.6579,13.6654,148790.0
2020-05-14 15:35:00,18.27,18.32,18.26,18.29,210305.0,13.6579,13.6953,13.6505,13.6729,210305.0
2020-05-14 15:40:00,18.28,18.3,18.26,18.3,333240.0,13.6654,13.6804,13.6505,13.6804,333240.0
2020-05-14 15:45:00,18.3,18.35,18.29,18.32,172221.0,13.6804,13.7177,13.6729,13.6953,172221.0
2020-05-14 15:50:00,18.34,18.45,18.32,18.41,352909.0,13.7103,13.7925,13.6953,13.7626,352909.0
2020-05-14 15:55:00,18.41,18.5,18.37,18.49,545619.0,13.7626,13.8299,13.7327,13.8224,545619.0
2020-05-15 09:30:00,18.47,18.52,18.34,18.38,331654.0,13.8074,13.8448,13.7103,13.7402,331654.0
2020-05-15 09:35:00,18.38,18.72,18.34,18.71,136763.0,13.7402,13.9943,13.7103,13.9869,136763.0
2020-05-15 09:40:00,18.71,18.77,18.49,18.65,96637.0,13.9869,14.0317,13.8224,13.942,96637.0
2020-05-15 09:45:00,18.65,18.68,18.53,18.58,69575.0,13.942,13.9644,13.8523,13.8897,69575.0
2020-05-15 09:50:00,18.58,18.72,18.58,18.71,54688.0,13.8897,13.9943,13.8897,13.9869,54688.0
2020-05-15 09:55:00,18.72,18.74,18.61,18.61,39363.0,13.9943,14.0093,13.9121,13.9121,39363.0
2020-05-15 10:00:00,18.61,18.68,18.57,18.63,70487.0,13.9121,13.9644,13.8822,13.9271,70487.0
2020-05-15 10:05:00,18.64,18.72,18.63,18.72,55719.0,13.9345,13.9943,13.9271,13.9943,55719.0
2020-05-15 10:10:00,18.72,18.84,18.71,18.81,175776.0,13.9943,14.084,13.9869,14.0616,175776.0
2020-05-15 10:15:00,18.82,18.92,18.81,18.85,109199.0,14.0691,14.1438,14.0616,14.0915,109199.0
2020-05-15 10:20:00,18.85,18.93,18.81,18.82,80114.0,14.0915,14.1513,14.0616,14.0691,80114.0
2020-05-15 10:25:00,18.82,18.93,18.82,18.86,89055.0,14.0691,14.1513,14.0691,14.099,89055.0
2020-05-15 10:30:00,18.85,18.91,18.83,18.87,66320.0,14.0915,14.1364,14.0766,14.1065,66320.0
2020-05-15 10:35:00,18.86,18.96,18.84,18.91,105841.0,14.099,14.1737,14.084,14.1364,105841.0
2020-05-15 10:40:00,18.92,18.97,18.87,18.93,58575.0,14.1438,14.1812,14.1065,14.1513,58575.0
2020-05-15 10:45:00,18.94,18.98,18.91,18.92,88543.0,14.1588,14.1887,14.1364,14.1438,88543.0
2020-05-15 10:50:00,18.91,18.95,18.8,18.82,88400.0,14.1364,14.1663,14.0541,14.0691,88400.0
2020-05-15 10:55:00,18.82,18.84,18.77,18.79,139604.0,14.0691,14.084,14.0317,14.0467,139604.0
2020-05-15 11:00:00,18.78,18.8,18.7,18.73,86257.0,14.0392,14.0541,13.9794,14.0018,86257.0
2020-05-15 11:05:00,18.73,18.77,18.69,18.76,49236.0,14.0018,14.0317,13.9719,14.0242,49236.0
2020-05-15 11:10:00,18.75,18.8,18.68,18.78,50326.0,14.0168,14.0541,13.9644,14.0392,50326.0
2020-05-15 11:15:00,18.78,18.81,18.74,18.8,36563.0,14.0392,14.0616,14.0093,14.0541,36563.0
2020-05-15 11:20:00,18.8,18.85,18.78,18.82,42375.0,14.0541,14.0915,14.0392,14.0691,42375.0
2020-05-15 11:25:00,18.84,18.86,18.8,18.82,42378.0,14.084,14.099,14.0541,14.0691,42378.0
2020-05-15 11:30:00,18.82,18.83,18.78,18.8,51287.0,14.0691,14.0766,14.0392,14.0541,51287.0
2020-05-15 11:35:00,18.8,18.8,18.71,18.74,41626.0,14.0541,14.0541,13.9869,14.0093,41626.0
2020-05-15 11:40:00,18.73,18.79,18.71,18.77,73318.0,14.0018,14.0467,13.9869,14.0317,73318.0
2020-05-15 11:45:00,18.76,18.79,18.74,18.77,86051.0,14.0242,14.0467,14.0093,14.0317,86051.0
2020-05-15 11:50:00,18.77,18.79,18.75,18.79,44315.0,14.0317,14.0467,14.0168,14.0467,44315.0
2020-05-15 11:55:00,18.79,18.85,18.78,18.82,38692.0,14.0467,14.0915,14.0392,14.0691,38692.0
2020-05-15 12:00:00,18.82,18.88,18.8,18.86,181988.0,14.0691,14.1139,14.0541,14.099,181988.0
2020-05-15 12:05:00,18.86,18.9,18.83,18.89,43020.0,14.099,14.1289,14.0766,14.1214,43020.0
2020-05-15 12:10:00,18.89,18.91,18.83,18.84,32359.0,14.1214,14.1364,14.0766,14.084,32359.0
2020-05-15 12:15:00,18.84,18.84,18.77,18.81,62265.0,14.084,14.084,14.0317,14.0616,62265.0
2020-05-15 12:20:00,18.82,18.84,18.79,18.8,50076.0,14.0691,14.084,14.0467,14.0541,50076.0
2020-05-15 12:25:00,18.8,18.82,18.77,18.79,33296.0,14.0541,14.0691,14.0317,14.0467,33296.0
2020-05-15 12:30:00,18.8,18.8,18.75,18.77,48264.0,14.0541,14.0541,14.0168,14.0317,48264.0
2020-05-15 12:35:00,18.77,18.77,18.73,18.76,61496.0,14.0317,14.0317,14.0018,14.0242,61496.0
2020-05-15 12:40:00,18.75,18.8,18.72,18.74,69629.0,14.0168,14.0541,13.9943,14.0093,69629.0
2020-05-15 12:45:00,18.73,18.74,18.67,18.7,61342.0,14.0018,14.0093,13.957,13.9794,61342.0
2020-05-15 12:50:00,18.7,18.73,18.68,18.7,47320.0,13.9794,14.0018,13.9644,13.9794,47320.0
2020-05-15 12:55:00,18.69,18.69,18.65,18.68,29378.0,13.9719,13.9719,13.942,13.9644,29378.0
2020-05-15 13:00:00,18.68,18.71,18.65,18.67,37944.0,13.9644,13.9869,13.942,13.957,37944.0
2020-05-15 13:05:00,18.67,18.67,18.63,18.64,56074.0,13.957,13.957,13.9271,13.9345,56074.0
2020-05-15 13:10:00,18.65,18.68,18.64,18.67,36583.0,13.942,13.9644,13.9345,13.957,36583.0
2020-05-15 13:15:00,18.66,18.66,18.62,18.64,32599.0,13.9495,13.9495,13.9196,13.9345,32599.0
2020-05-15 13:20:00,18.64,18.65,18.6,18.61,54214.0,13.9345,13.942,13.9046,13.9121,54214.0
2020-05-15 13:25:00,18.61,18.65,18.6,18.63,44720.0,13.9121,13.942,13.9046,13.9271,44720.0
2020-05-15 13:30:00,18.63,18.69,18.62,18.66,42759.0,13.9271,13.9719,13.9196,13.9495,42759.0
2020-05-15 13:35:00,18.65,18.68,18.63,18.66,44373.0,13.942,13.9644,13.9271,13.9495,44373.0
2020-05-15 13:40:00,18.66,18.67,18.64,18.65,34877.0,13.9495,13.957,13.9345,13.942,34877.0
2020-05-15 13:45:00,18.65,18.67,18.62,18.64,57071.0,13.942,13.957,13.9196,13.9345,57071.0
2020-05-15 13:50:00,18.64,18.7,18.62,18.69,53828.0,13.9345,13.9794,13.9196,13.9719,53828.0
2020-05-15 13:55:00,18.7,18.71,18.68,18.7,37321.0,13.9794,13.9869,13.9644,13.9794,37321.0
2020-05-15 14:00:00,18.7,18.81,18.69,18.8,54585.0,13.9794,14.0616,13.9719,14.0541,54585.0
2020-05-15 14:05:00,18.81,18.83,18.79,18.82,76072.0,14.0616,14.0766,14.0467,14.0691,76072.0
2020-05-15 14:10:00,18.82,18.85,18.8,18.82,61244.0,14.0691,14.0915,14.0541,14.0691,61244.0
2020-05-15 14:15:00,18.83,18.86,18.81,18.82,39518.0,14.0766,14.099,14.0616,14.0691,39518.0
2020-05-15 14:20:00,18.82,18.86,18.8,18.82,69051.0,14.0691,14.099,14.0541,14.0691,69051.0
2020-05-15 14:25:00,18.81,18.84,18.79,18.82,55371.0,14.0616,14.084,14.0467,14.0691,55371.0
2020-05-15 14:30:00,18.82,18.83,18.77,18.78,40571.0,14.0691,14.0766,14.0317,14.0392,40571.0
2020-05-15 14:35:00,18.78,18.79,18.73,18.77,48983.0,14.0392,14.0467,14.0018,14.0317,48983.0
2020-05-15 14:40:00,18.77,18.78,18.73,18.75,32030.0,14.0317,14.0392,14.0018,14.0168,32030.0
2020-05-15 14:45:00,18.75,18.8,18.74,18.78,46941.0,14.0168,14.0541,14.0093,14.0392,46941.0
2020-05-15 14:50:00,18.78,18.82,18.78,18.81,70363.0,14.0392,14.0691,14.0392,14.0616,70363.0
2020-05-15 14:55:00,18.81,18.82,18.76,18.76,85181.0,14.0616,14.0691,14.0242,14.0242,85181.0
2020-05-15 15:00:00,18.77,18.82,18.74,18.79,73545.0,14.0317,14.0691,14.0093,14.0467,73545.0
2020-05-15 15:05:00,18.79,18.82,18.79,18.8,58469.0,14.0467,14.0691,14.0467,14.0541,58469.0
2020-05-15 15:10:00,18.8,18.83,18.77,18.82,51085.0,14.0541,14.0766,14.0317,14.0691,51085.0
2020-05-15 15:15:00,18.81,18.83,18.79,18.82,48836.0,14.0616,14.0766,14.0467,14.0691,48836.0
2020-05-15 15:20:00,18.82,18.86,18.81,18.82,76939.0,14.0691,14.099,14.0616,14.0691,76939.0
2020-05-15 15:25:00,18.82,18.85,18.8,18.8,60788.0,14.0691,14.0915,14.0541,14.0541,60788.0
2020-05-15 15:30:00,18.81,18.83,18.78,18.78,93673.0,14.0616,14.0766,14.0392,14.0392,93673.0
2020-05-15 15:35:00,18.78,18.79,18.71,18.72,119886.0,14.0392,14.0467,13.9869,13.9943,119886.0
2020-05-15 15:40:00,18.71,18.72,18.68,18.7,121732.0,13.9869,13.9943,13.9644,13.9794,121732.0
2020-05-15 15:45:00,18.7,18.78,18.67,18.78,169046.0,13.9794,14.0392,13.957,14.0392,169046.0
2020-05-15 15:50:00,18.77,18.78,18.72,18.75,183697.0,14.0317,14.0392,13.9943,14.0168,183697.0
2020-05-15 15:55:00,18.75,18.77,18.72,18.76,321406.0,14.0168,14.0317,13.9943,14.0242,321406.0
2020-05-18 09:30:00,19.7,19.71,19.43,19.71,259660.0,14.7269,14.7344,14.5251,14.7344,259660.0
2020-05-18 09:35:00,19.71,19.75,19.52,19.62,150034.0,14.7344,14.7643,14.5924,14.6671,150034.0
2020-05-18 09:40:00,19.61,19.63,19.48,19.55,117748.0,14.6597,14.6746,14.5625,14.6148,117748.0
2020-05-18 09:45:00,19.55,19.64,19.48,19.6,80188.0,14.6148,14.6821,14.5625,14.6522,80188.0
2020-05-18 09:50:00,19.59,19.68,19.55,19.64,103568.0,14.6447,14.712,14.6148,14.6821,103568.0
2020-05-18 09:55:00,19.64,19.8,19.61,19.73,180137.0,14.6821,14.8017,14.6597,14.7494,180137.0
2020-05-18 10:00:00,19.73,19.75,19.57,19.62,69829.0,14.7494,14.7643,14.6298,14.6671,69829.0
2020-05-18 10:05:00,19.62,19.65,19.52,19.54,90437.0,14.6671,14.6896,14.5924,14.6073,90437.0
2020-05-18 10:10:00,19.54,19.55,19.37,19.38,98268.0,14.6073,14.6148,14.4802,14.4877,98268.0
2020-05-18 10:15:00,19.38,19.4,19.32,19.39,90821.0,14.4877,14.5027,14.4429,14.4952,90821.0
2020-05-18 10:20:00,19.38,19.42,19.35,19.37,92032.0,14.4877,14.5176,14.4653,14.4802,92032.0
2020-05-18 10:25:00,19.37,19.43,19.36,19.4,46211.0,14.4802,14.5251,14.4728,14.5027,46211.0
2020-05-18 10:30:00,19.41,19.45,19.37,19.43,85382.0,14.5101,14.54,14.4802,14.5251,85382.0
2020-05-18 10:35:00,19.44,19.47,19.4,19.46,101392.0,14.5326,14.555,14.5027,14.5475,101392.0
2020-05-18 10:40:00,19.47,19.54,19.46,19.52,64701.0,14.555,14.6073,14.5475,14.5924,64701.0
2020-05-18 10:45:00,19.51,19.57,19.48,19.55,86957.0,14.5849,14.6298,14.5625,14.6148,86957.0
2020-05-18 10:50:00,19.55,19.58,19.52,19.53,62301.0,14.6148,14.6372,14.5924,14.5999,62301.0
2020-05-18 10:55:00,19.53,19.55,19.49,19.5,56134.0,14.5999,14.6148,14.57,14.5774,56134.0
2020-05-18 11:00:00,19.5,19.58,19.48,19.53,93726.0,14.5774,14.6372,14.5625,14.5999,93726.0
2020-05-18 11:05:00,19.54,19.58,19.5,19.57,58556.0,14.6073,14.6372,14.5774,14.6298,58556.0
2020-05-18 11:10:00,19.57,19.6,19.52,19.57,62014.0,14.6298,14.6522,14.5924,14.6298,62014.0
2020-05-18 11:15:00,19.56,19.69,19.53,19.68,79404.0,14.6223,14.7195,14.5999,14.712,79404.0
2020-05-18 11:20:00,19.69,19.73,19.65,19.68,64543.0,14.7195,14.7494,14.6896,14.712,64543.0
2020-05-18 11:25:00,19.69,19.69,19.63,19.68,53430.0,14.7195,14.7195,14.6746,14.712,53430.0
2020-05-18 11:30:00,19.67,19.68,19.61,19.64,48810.0,14.7045,14.712,14.6597,14.6821,48810.0
2020-05-18 11:35:00,19.65,19.65,19.59,19.59,63633.0,14.6896,14.6896,14.6447,14.6447,63633.0
2020-05-18 11:40:00,19.59,19.64,19.59,19.59,49374.0,14.6447,14.6821,14.6447,14.6447,49374.0
2020-05-18 11:45:00,19.59,19.6,19.51,19.51,48010.0,14.6447,14.6522,14.5849,14.5849,48010.0
2020-05-18 11:50:00,19.51,19.58,19.5,19.58,52597.0,14.5849,14.6372,14.5774,14.6372,52597.0
2020-05-18 11:55:00,19.57,19.6,19.54,19.59,39075.0,14.6298,14.6522,14.6073,14.6447,39075.0
2020-05-18 12:00:00,19.58,19.64,19.56,19.63,82943.0,14.6372,14.6821,14.6223,14.6746,82943.0
2020-05-18 12:05:00,19.63,19.65,19.59,19.6,43520.0,14.6746,14.6896,14.6447,14.6522,43520.0
2020-05-18 12:10:00,19.6,19.61,19.52,19.52,28336.0,14.6522,14.6597,14.5924,14.5924,28336.0
2020-05-18 12:15:00,19.52,19.56,19.5,19.52,48571.0,14.5924,14.6223,14.5774,14.5924,48571.0
2020-05-18 12:20:00,19.51,19.56,19.5,19.55,66774.0,14.5849,14.6223,14.5774,14.6148,66774.0
2020-05-18 12:25:00,19.55,19.57,19.54,19.57,26365.0,14.6148,14.6298,14.6073,14.6298,26365.0
2020-05-18 12:30:00,19.56,19.6,19.55,19.57,74064.0,14.6223,14.6522,14.6148,14.6298,74064.0
2020-05-18 12:35:00,19.57,19.58,19.55,19.55,51175.0,14.6298,14.6372,14.6148,14.6148,51175.0
2020-05-18 12:40:00,19.55,19.56,19.51,19.54,69332.0,14.6148,14.6223,14.5849,14.6073,69332.0
2020-05-18 12:45:00,19.54,19.54,19.48,19.5,73222.0,14.6073,14.6073,14.5625,14.5774,73222.0
2020-05-18 12:50:00,19.51,19.55,19.5,19.55,52992.0,14.5849,14.6148,14.5774,14.6148,52992.0
2020-05-18 12:55:00,19.55,19.6,19.54,19.57,44711.0,14.6148,14.6522,14.6073,14.6298,44711.0
2020-05-18 13:00:00,19.58,19.66,19.57,19.64,47385.0,14.6372,14.697,14.6298,14.6821,47385.0
2020-05-18 13:05:00,19.64,19.67,19.63,19.64,36925.0,14.6821,14.7045,14.6746,14.6821,36925.0
2020-05-18 13:10:00,19.64,19.65,19.63,19.65,29231.0,14.6821,14.6896,14.6746,14.6896,29231.0
2020-05-18 13:15:00,19.64,19.66,19.63,19.66,28061.0,14.6821,14.697,14.6746,14.697,28061.0
2020-05-18 13:20:00,19.65,19.68,19.63,19.66,57524.0,14.6896,14.712,14.6746,14.697,57524.0
2020-05-18 13:25:00,19.66,19.7,19.64,19.7,42604.0,14.697,14.7269,14.6821,14.7269,42604.0
2020-05-18 13:30:00,19.7,19.7,19.64,19.64,45883.0,14.7269,14.7269,14.6821,14.6821,45883.0
2020-05-18 13:35:00,19.64,19.67,19.64,19.67,34064.0,14.6821,14.7045,14.6821,14.7045,34064.0
2020-05-18 13:40:00,19.67,19.7,19.66,19.69,29168.0,14.7045,14.7269,14.697,14.7195,29168.0
2020-05-18 13:45:00,19.7,19.71,19.67,19.68,34083.0,14.7269,14.7344,14.7045,14.712,34083.0
2020-05-18 13:50:00,19.68,19.68,19.65,19.67,35847.0,14.712,14.712,14.6896,14.7045,35847.0
2020-05-18 13:55:00,19.67,19.73,19.66,19.73,33165.0,14.7045,14.7494,14.697,14.7494,33165.0
2020-05-18 14:00:00,19.72,19.77,19.71,19.77,81229.0,14.7419,14.7793,14.7344,14.7793,81229.0
2020-05-18 14:05:00,19.76,19.77,19.72,19.73,44695.0,14.7718,14.7793,14.7419,14.7494,44695.0
2020-05-18 14:10:00,19.73,19.74,19.71,19.74,72636.0,14.7494,14.7568,14.7344,14.7568,72636.0
2020-05-18 14:15:00,19.73,19.74,19.67,19.7,200041.0,14.7494,14.7568,14.7045,14.7269,200041.0
2020-05-18 14:20:00,19.7,19.74,19.68,19.73,107550.0,14.7269,14.7568,14.712,14.7494,107550.0
2020-05-18 14:25:00,19.73,19.77,19.72,19.76,40581.0,14.7494,14.7793,14.7419,14.7718,40581.0
2020-05-18 14:30:00,19.76,19.82,19.75,19.82,146627.0,14.7718,14.8166,14.7643,14.8166,146627.0
2020-05-18 14:35:00,19.82,19.82,19.78,19.8,64099.0,14.8166,14.8166,14.7867,14.8017,64099.0
2020-05-18 14:40:00,19.8,19.8,19.75,19.76,84304.0,14.8017,14.8017,14.7643,14.7718,84304.0
2020-05-18 14:45:00,19.76,19.77,19.7,19.71,88063.0,14.7718,14.7793,14.7269,14.7344,88063.0
2020-05-18 14:50:00,19.71,19.72,19.67,19.7,88339.0,14.7344,14.7419,14.7045,14.7269,88339.0
2020-05-18 14:55:00,19.69,19.71,19.67,19.69,86662.0,14.7195,14.7344,14.7045,14.7195,86662.0
2020-05-18 15:00:00,19.69,19.7,19.66,19.66,116154.0,14.7195,14.7269,14.697,14.697,116154.0
2020-05-18 15:05:00,19.66,19.69,19.64,19.65,182379.0,14.697,14.7195,14.6821,14.6896,182379.0
2020-05-18 15:10:00,19.65,19.66,19.6,19.6,132144.0,14.6896,14.697,14.6522,14.6522,132144.0
2020-05-18 15:15:00,19.6,19.61,19.56,19.6,124559.0,14.6522,14.6597,14.6223,14.6522,124559.0
2020-05-18 15:20:00,19.61,19.61,19.53,19.54,104561.0,14.6597,14.6597,14.5999,14.6073,104561.0
2020-05-18 15:25:00,19.55,19.61,19.52,19.6,146238.0,14.6148,14.6597,14.5924,14.6522,146238.0
2020-05-18 15:30:00,19.59,19.63,19.58,19.58,158261.0,14.6447,14.6746,14.6372,14.6372,158261.0
2020-05-18 15:35:00,19.58,19.63,19.55,19.59,191167.0,14.6372,14.6746,14.6148,14.6447,191167.0
2020-05-18 15:40:00,19.59,19.68,19.58,19.68,109702.0,14.6447,14.712,14.6372,14.712,109702.0
2020-05-18 15:45:00,19.68,19.71,19.66,19.67,138356.0,14.712,14.7344,14.697,14.7045,138356.0
2020-05-18 15:50:00,19.68,19.71,19.64,19.67,185252.0,14.712,14.7344,14.6821,14.7045,185252.0
2020-05-18 15:55:00,19.67,19.67,19.54,19.57,650213.0,14.7045,14.7045,14.6073,14.6298,650213.0
2020-05-19 09:30:00,19.58,19.65,19.37,19.37,148875.0,14.6372,14.6896,14.4802,14.4802,148875.0
2020-05-19 09:35:00,19.37,19.47,19.37,19.39,88030.0,14.4802,14.555,14.4802,14.4952,88030.0
2020-05-19 09:40:00,19.38,19.38,19.25,19.29,96638.0,14.4877,14.4877,14.3905,14.4204,96638.0
2020-05-19 09:45:00,19.29,19.29,19.19,19.2,109328.0,14.4204,14.4204,14.3457,14.3532,109328.0
2020-05-19 09:50:00,19.2,19.27,19.19,19.19,109306.0,14.3532,14.4055,14.3457,14.3457,109306.0
2020-05-19 09:55:00,19.19,19.38,19.19,19.37,123691.0,14.3457,14.4877,14.3457,14.4802,123691.0
2020-05-19 10:00:00,19.38,19.42,19.34,19.4,89723.0,14.4877,14.5176,14.4578,14.5027,89723.0
2020-05-19 10:05:00,19.41,19.52,19.41,19.51,443867.0,14.5101,14.5924,14.5101,14.5849,443867.0
2020-05-19 10:10:00,19.51,19.61,19.48,19.6,200552.0,14.5849,14.6597,14.5625,14.6522,200552.0
2020-05-19 10:15:00,19.6,19.61,19.53,19.56,152468.0,14.6522,14.6597,14.5999,14.6223,152468.0
2020-05-19 10:20:00,19.56,19.6,19.54,19.57,93819.0,14.6223,14.6522,14.6073,14.6298,93819.0
2020-05-19 10:25:00,19.57,19.6,19.5,19.52,49063.0,14.6298,14.6522,14.5774,14.5924,49063.0
2020-05-19 10:30:00,19.52,19.58,19.51,19.53,149109.0,14.5924,14.6372,14.5849,14.5999,149109.0
2020-05-19 10:35:00,19.54,19.56,19.5,19.53,136754.0,14.6073,14.6223,14.5774,14.5999,136754.0
2020-05-19 10:40:00,19.52,19.54,19.46,19.5,527321.0,14.5924,14.6073,14.5475,14.5774,527321.0
2020-05-19 10:45:00,19.5,19.52,19.47,19.5,117826.0,14.5774,14.5924,14.555,14.5774,117826.0
2020-05-19 10:50:00,19.5,19.56,19.49,19.55,184122.0,14.5774,14.6223,14.57,14.6148,184122.0
2020-05-19 10:55:00,19.56,19.57,19.48,19.5,120449.0,14.6223,14.6298,14.5625,14.5774,120449.0
2020-05-19 11:00:00,19.5,19.52,19.48,19.5,98958.0,14.5774,14.5924,14.5625,14.5774,98958.0
2020-05-19 11:05:00,19.5,19.51,19.44,19.45,60865.0,14.5774,14.5849,14.5326,14.54,60865.0
2020-05-19 11:10:00,19.44,19.45,19.37,19.4,158707.0,14.5326,14.54,14.4802,14.5027,158707.0
2020-05-19 11:15:00,19.41,19.47,19.41,19.46,53415.0,14.5101,14.555,14.5101,14.5475,53415.0
2020-05-19 11:20:00,19.46,19.53,19.44,19.51,87123.0,14.5475,14.5999,14.5326,14.5849,87123.0
2020-05-19 11:25:00,19.51,19.53,19.48,19.49,53312.0,14.5849,14.5999,14.5625,14.57,53312.0
2020-05-19 11:30:00,19.49,19.54,19.48,19.53,59474.0,14.57,14.6073,14.5625,14.5999,59474.0
2020-05-19 11:35:00,19.53,19.56,19.49,19.51,84037.0,14.5999,14.6223,14.57,14.5849,84037.0
2020-05-19 11:40:00,19.52,19.54,19.47,19.48,52510.0,14.5924,14.6073,14.555,14.5625,52510.0
2020-05-19 11:45:00,19.49,19.5,19.45,19.46,71190.0,14.57,14.5774,14.54,14.5475,71190.0
2020-05-19 11:50:00,19.45,19.5,19.44,19.48,85534.0,14.54,14.5774,14.5326,14.5625,85534.0
2020-05-19 11:55:00,19.48,19.51,19.47,19.5,56221.0,14.5625,14.5849,14.555,14.5774,56221.0
2020-05-19 12:00:00,19.51,19.51,19.48,19.5,42877.0,14.5849,14.5849,14.5625,14.5774,42877.0
2020-05-19 12:05:00,19.49,19.54,19.48,19.53,75542.0,14.57,14.6073,14.5625,14.5999,75542.0
2020-05-19 12:10:00,19.54,19.57,19.53,19.57,236734.0,14.6073,14.6298,14.5999,14.6298,236734.0
2020-05-19 12:15:00,19.56,19.58,19.53,19.53,61223.0,14.6223,14.6372,14.5999,14.5999,61223.0
2020-05-19 12:20:00,19.54,19.58,19.53,19.58,47899.0,14.6073,14.6372,14.5999,14.6372,47899.0
2020-05-19 12:25:00,19.57,19.62,19.52,19.54,96775.0,14.6298,14.6671,14.5924,14.6073,96775.0
2020-05-19 12:30:00,19.54,19.56,19.52,19.54,46786.0,14.6073,14.6223,14.5924,14.6073,46786.0
2020-05-19 12:35:00,19.54,19.56,19.52,19.52,28394.0,14.6073,14.6223,14.5924,14.5924,28394.0
2020-05-19 12:40:00,19.53,19.56,19.52,19.55,54245.0,14.5999,14.6223,14.5924,14.6148,54245.0
2020-05-19 12:45:00,19.55,19.56,19.54,19.54,24364.0,14.6148,14.6223,14.6073,14.6073,24364.0
2020-05-19 12:50:00,19.54,19.54,19.49,19.49,25819.0,14.6073,14.6073,14.57,14.57,25819.0
2020-05-19 12:55:00,19.5,19.51,19.46,19.47,18470.0,14.5774,14.5849,14.5475,14.555,18470.0
2020-05-19 13:00:00,19.48,19.5,19.47,19.5,52411.0,14.5625,14.5774,14.555,14.5774,52411.0
2020-05-19 13:05:00,19.5,19.52,19.48,19.51,28952.0,14.5774,14.5924,14.5625,14.5849,28952.0
2020-05-19 13:10:00,19.51,19.6,19.51,19.58,58519.0,14.5849,14.6522,14.5849,14.6372,58519.0
2020-05-19 13:15:00,19.57,19.61,19.55,19.61,68660.0,14.6298,14.6597,14.6148,14.6597,68660.0
2020-05-19 13:20:00,19.6,19.62,19.56,19.57,36608.0,14.6522,14.6671,14.6223,14.6298,36608.0
2020-05-19 13:25:00,19.57,19.59,19.54,19.55,22592.0,14.6298,14.6447,14.6073,14.6148,22592.0
2020-05-19 13:30:00,19.55,19.57,19.54,19.55,43080.0,14.6148,14.6298,14.6073,14.6148,43080.0
2020-05-19 13:35:00,19.55,19.6,19.55,19.57,35433.0,14.6148,14.6522,14.6148,14.6298,35433.0
2020-05-19 13:40:00,19.57,19.61,19.56,19.59,48488.0,14.6298,14.6597,14.6223,14.6447,48488.0
2020-05-19 13:45:00,19.59,19.61,19.57,19.6,56196.0,14.6447,14.6597,14.6298,14.6522,56196.0
2020-05-19 13:50:00,19.6,19.62,19.58,19.59,22724.0,14.6522,14.6671,14.6372,14.6447,22724.0
2020-05-19 13:55:00,19.59,19.61,19.58,19.58,131382.0,14.6447,14.6597,14.6372,14.6372,131382.0
2020-05-19 14:00:00,19.58,19.59,19.54,19.57,301357.0,14.6372,14.6447,14.6073,14.6298,301357.0
2020-05-19 14:05:00,19.56,19.6,19.55,19.59,102367.0,14.6223,14.6522,14.6148,14.6447,102367.0
2020-05-19 14:10:00,19.6,19.6,19.56,19.57,64686.0,14.6522,14.6522,14.6223,14.6298,64686.0
2020-05-19 14:15:00,19.57,19.57,19.55,19.57,84405.0,14.6298,14.6298,14.6148,14.6298,84405.0
2020-05-19 14:20:00,19.57,19.57,19.55,19.55,46743.0,14.6298,14.6298,14.6148,14.6148,46743.0
2020-05-19 14:25:00,19.55,19.58,19.52,19.57,445101.0,14.6148,14.6372,14.5924,14.6298,445101.0
2020-05-19 14:30:00,19.57,19.58,19.53,19.57,267582.0,14.6298,14.6372,14.5999,14.6298,267582.0
2020-05-19 14:35:00,19.57,19.58,19.56,19.57,72656.0,14.6298,14.6372,14.6223,14.6298,72656.0
2020-05-19 14:40:00,19.57,19.62,19.57,19.59,51717.0,14.6298,14.6671,14.6298,14.6447,51717.0
2020-05-19 14:45:00,19.59,19.64,19.58,19.63,45164.0,14.6447,14.6821,14.6372,14.6746,45164.0
2020-05-19 14:50:00,19.63,19.63,19.6,19.6,40408.0,14.6746,14.6746,14.6522,14.6522,40408.0
2020-05-19 14:55:00,19.61,19.62,19.5,19.52,186666.0,14.6597,14.6671,14.5774,14.5924,186666.0
2020-05-19 15:00:00,19.51,19.61,19.5,19.58,152665.0,14.5849,14.6597,14.5774,14.6372,152665.0
2020-05-19 15:05:00,19.59,19.62,19.58,19.6,63747.0,14.6447,14.6671,14.6372,14.6522,63747.0
2020-05-19 15:10:00,19.6,19.65,19.58,19.61,105078.0,14.6522,14.6896,14.6372,14.6597,105078.0
2020-05-19 15:15:00,19.61,19.62,19.56,19.56,78014.0,14.6597,14.6671,14.6223,14.6223,78014.0
2020-05-19 15:20:00,19.56,19.6,19.54,19.55,110534.0,14.6223,14.6522,14.6073,14.6148,110534.0
2020-05-19 15:25:00,19.56,19.59,19.52,19.58,243293.0,14.6223,14.6447,14.5924,14.6372,243293.0
2020-05-19 15:30:00,19.58,19.6,19.55,19.58,258821.0,14.6372,14.6522,14.6148,14.6372,258821.0
2020-05-19 15:35:00,19.58,19.58,19.54,19.58,191127.0,14.6372,14.6372,14.6073,14.6372,191127.0
2020-05-19 15:40:00,19.57,19.59,19.57,19.59,395341.0,14.6298,14.6447,14.6298,14.6447,395341.0
2020-05-19 15:45:00,19.58,19.6,19.53,19.53,313009.0,14.6372,14.6522,14.5999,14.5999,313009.0
2020-05-19 15:50:00,19.51,19.56,19.45,19.47,336853.0,14.5849,14.6223,14.54,14.555,336853.0
2020-05-19 15:55:00,19.47,19.5,19.42,19.42,472073.0,14.555,14.5774,14.5176,14.5176,472073.0
2020-05-20 09:30:00,19.75,19.86,19.7,19.83,182016.0,14.7643,14.8465,14.7269,14.8241,182016.0
2020-05-20 09:35:00,19.84,19.87,19.79,19.86,63499.0,14.8316,14.854,14.7942,14.8465,63499.0
2020-05-20 09:40:00,19.85,19.96,19.83,19.95,91771.0,14.8391,14.9213,14.8241,14.9138,91771.0
2020-05-20 09:45:00,19.95,20.14,19.93,20.09,281008.0,14.9138,15.0559,14.8989,15.0185,281008.0
2020-05-20 09:50:00,20.09,20.14,19.96,20.0,121134.0,15.0185,15.0559,14.9213,14.9512,121134.0
2020-05-20 09:55:00,20.01,20.03,19.94,19.98,77895.0,14.9587,14.9736,14.9064,14.9363,77895.0
2020-05-20 10:00:00,19.98,20.15,19.96,20.11,73234.0,14.9363,15.0633,14.9213,15.0334,73234.0
2020-05-20 10:05:00,20.11,20.12,20.02,20.03,115930.0,15.0334,15.0409,14.9662,14.9736,115930.0
2020-05-20 10:10:00,20.03,20.06,20.0,20.03,79774.0,14.9736,14.9961,14.9512,14.9736,79774.0
2020-05-20 10:15:00,20.04,20.08,20.0,20.06,80936.0,14.9811,15.011,14.9512,14.9961,80936.0
2020-05-20 10:20:00,20.05,20.08,20.01,20.01,55807.0,14.9886,15.011,14.9587,14.9587,55807.0
2020-05-20 10:25:00,20.01,20.01,19.97,20.01,153938.0,14.9587,14.9587,14.9288,14.9587,153938.0
2020-05-20 10:30:00,20.02,20.03,19.95,19.98,64903.0,14.9662,14.9736,14.9138,14.9363,64903.0
2020-05-20 10:35:00,19.98,20.01,19.91,19.95,69494.0,14.9363,14.9587,14.8839,14.9138,69494.0
2020-05-20 10:40:00,19.95,19.99,19.92,19.97,78128.0,14.9138,14.9437,14.8914,14.9288,78128.0
2020-05-20 10:45:00,19.97,20.0,19.94,19.96,85580.0,14.9288,14.9512,14.9064,14.9213,85580.0
2020-05-20 10:50:00,19.96,19.99,19.93,19.95,89008.0,14.9213,14.9437,14.8989,14.9138,89008.0
2020-05-20 10:55:00,19.95,19.98,19.93,19.96,85351.0,14.9138,14.9363,14.8989,14.9213,85351.0
2020-05-20 11:00:00,19.96,20.0,19.93,19.95,71646.0,14.9213,14.9512,14.8989,14.9138,71646.0
2020-05-20 11:05:00,19.94,19.95,19.84,19.86,60719.0,14.9064,14.9138,14.8316,14.8465,60719.0
2020-05-20 11:10:00,19.87,19.92,19.83,19.92,87350.0,14.854,14.8914,14.8241,14.8914,87350.0
2020-05-20 11:15:00,19.92,19.93,19.88,19.92,152532.0,14.8914,14.8989,14.8615,14.8914,152532.0
2020-05-20 11:20:00,19.91,19.93,19.87,19.89,60557.0,14.8839,14.8989,14.854,14.869,60557.0
2020-05-20 11:25:00,19.89,19.92,19.88,19.88,73123.0,14.869,14.8914,14.8615,14.8615,73123.0
2020-05-20 11:30:00,19.88,19.91,19.86,19.9,69767.0,14.8615,14.8839,14.8465,14.8765,69767.0
2020-05-20 11:35:00,19.91,19.91,19.86,19.89,192736.0,14.8839,14.8839,14.8465,14.869,192736.0
2020-05-20 11:40:00,19.89,19.92,19.86,19.88,118227.0,14.869,14.8914,14.8465,14.8615,118227.0
2020-05-20 11:45:00,19.88,19.9,19.86,19.87,57766.0,14.8615,14.8765,14.8465,14.854,57766.0
2020-05-20 11:50:00,19.87,19.88,19.8,19.83,73031.0,14.854,14.8615,14.8017,14.8241,73031.0
2020-05-20 11:55:00,19.83,19.84,19.77,19.79,112278.0,14.8241,14.8316,14.7793,14.7942,112278.0
2020-05-20 12:00:00,19.79,19.8,19.71,19.75,71192.0,14.7942,14.8017,14.7344,14.7643,71192.0
2020-05-20 12:05:00,19.76,19.76,19.67,19.71,49828.0,14.7718,14.7718,14.7045,14.7344,49828.0
2020-05-20 12:10:00,19.7,19.71,19.66,19.67,49842.0,14.7269,14.7344,14.697,14.7045,49842.0
2020-05-20 12:15:00,19.67,19.69,19.64,19.67,74696.0,14.7045,14.7195,14.6821,14.7045,74696.0
2020-05-20 12:20:00,19.67,19.67,19.63,19.65,45715.0,14.7045,14.7045,14.6746,14.6896,45715.0
2020-05-20 12:25:00,19.66,19.7,19.65,19.69,66424.0,14.697,14.7269,14.6896,14.7195,66424.0
2020-05-20 12:30:00,19.69,19.69,19.65,19.68,31605.0,14.7195,14.7195,14.6896,14.712,31605.0
2020-05-20 12:35:00,19.68,19.69,19.65,19.66,41889.0,14.712,14.7195,14.6896,14.697,41889.0
2020-05-20 12:40:00,19.66,19.69,19.63,19.64,38586.0,14.697,14.7195,14.6746,14.6821,38586.0
2020-05-20 12:45:00,19.63,19.67,19.62,19.64,57787.0,14.6746,14.7045,14.6671,14.6821,57787.0
2020-05-20 12:50:00,19.65,19.68,19.61,19.63,59877.0,14.6896,14.712,14.6597,14.6746,59877.0
2020-05-20 12:55:00,19.64,19.67,19.61,19.65,130463.0,14.6821,14.7045,14.6597,14.6896,130463.0
2020-05-20 13:00:00,19.65,19.66,19.62,19.63,55605.0,14.6896,14.697,14.6671,14.6746,55605.0
2020-05-20 13:05:00,19.64,19.65,19.62,19.64,60755.0,14.6821,14.6896,14.6671,14.6821,60755.0
2020-05-20 13:10:00,19.65,19.71,19.63,19.7,45841.0,14.6896,14.7344,14.6746,14.7269,45841.0
2020-05-20 13:15:00,19.7,19.74,19.69,19.72,47846.0,14.7269,14.7568,14.7195,14.7419,47846.0
2020-05-20 13:20:00,19.72,19.72,19.67,19.68,29309.0,14.7419,14.7419,14.7045,14.712,29309.0
2020-05-20 13:25:00,19.68,19.69,19.63,19.64,65979.0,14.712,14.7195,14.6746,14.6821,65979.0
2020-05-20 13:30:00,19.65,19.67,19.61,19.63,99202.0,14.6896,14.7045,14.6597,14.6746,99202.0
2020-05-20 13:35:00,19.63,19.64,19.6,19.62,107088.0,14.6746,14.6821,14.6522,14.6671,107088.0
2020-05-20 13:40:00,19.63,19.63,19.59,19.62,177303.0,14.6746,14.6746,14.6447,14.6671,177303.0
2020-05-20 13:45:00,19.62,19.67,19.62,19.64,161245.0,14.6671,14.7045,14.6671,14.6821,161245.0
2020-05-20 13:50:00,19.64,19.64,19.6,19.61,85136.0,14.6821,14.6821,14.6522,14.6597,85136.0
2020-05-20 13:55:00,19.61,19.63,19.58,19.62,53619.0,14.6597,14.6746,14.6372,14.6671,53619.0
2020-05-20 14:00:00,19.61,19.62,19.57,19.6,113688.0,14.6597,14.6671,14.6298,14.6522,113688.0
2020-05-20 14:05:00,19.6,19.67,19.59,19.64,121456.0,14.6522,14.7045,14.6447,14.6821,121456.0
2020-05-20 14:10:00,19.64,19.7,19.64,19.69,49763.0,14.6821,14.7269,14.6821,14.7195,49763.0
2020-05-20 14:15:00,19.69,19.69,19.64,19.67,34183.0,14.7195,14.7195,14.6821,14.7045,34183.0
2020-05-20 14:20:00,19.67,19.73,19.66,19.7,36628.0,14.7045,14.7494,14.697,14.7269,36628.0
2020-05-20 14:25:00,19.7,19.73,19.67,19.73,35183.0,14.7269,14.7494,14.7045,14.7494,35183.0
2020-05-20 14:30:00,19.72,19.77,19.71,19.73,36445.0,14.7419,14.7793,14.7344,14.7494,36445.0
2020-05-20 14:35:00,19.73,19.74,19.7,19.7,69126.0,14.7494,14.7568,14.7269,14.7269,69126.0
2020-05-20 14:40:00,19.7,19.72,19.68,19.71,25214.0,14.7269,14.7419,14.712,14.7344,25214.0
2020-05-20 14:45:00,19.71,19.75,19.7,19.73,38207.0,14.7344,14.7643,14.7269,14.7494,38207.0
2020-05-20 14:50:00,19.73,19.75,19.71,19.72,36196.0,14.7494,14.7643,14.7344,14.7419,36196.0
2020-05-20 14:55:00,19.73,19.74,19.69,19.69,31293.0,14.7494,14.7568,14.7195,14.7195,31293.0
2020-05-20 15:00:00,19.7,19.71,19.68,19.7,36639.0,14.7269,14.7344,14.712,14.7269,36639.0
2020-05-20 15:05:00,19.7,19.7,19.65,19.68,82344.0,14.7269,14.7269,14.6896,14.712,82344.0
2020-05-20 15:10:00,19.68,19.69,19.6,19.63,55118.0,14.712,14.7195,14.6522,14.6746,55118.0
2020-05-20 15:15:00,19.63,19.64,19.59,19.64,48810.0,14.6746,14.6821,14.6447,14.6821,48810.0
2020-05-20 15:20:00,19.64,19.68,19.63,19.68,124387.0,14.6821,14.712,14.6746,14.712,124387.0
2020-05-20 15:25:00,19.67,19.68,19.64,19.68,76738.0,14.7045,14.712,14.6821,14.712,76738.0
2020-05-20 15:30:00,19.68,19.69,19.65,19.68,63786.0,14.712,14.7195,14.6896,14.712,63786.0
2020-05-20 15:35:00,19.68,19.7,19.67,19.7,66676.0,14.712,14.7269,14.7045,14.7269,66676.0
2020-05-20 15:40:00,19.69,19.72,19.68,19.69,57567.0,14.7195,14.7419,14.712,14.7195,57567.0
2020-05-20 15:45:00,19.7,19.72,19.66,19.68,130556.0,14.7269,14.7419,14.697,14.712,130556.0
2020-05-20 15:50:00,19.69,19.71,19.65,19.71,123125.0,14.7195,14.7344,14.6896,14.7344,123125.0
2020-05-20 15:55:00,19.71,19.74,19.7,19.71,367084.0,14.7344,14.7568,14.7269,14.7344,367084.0
2020-05-21 09:30:00,19.84,19.89,19.61,19.8,80608.0,14.8316,14.869,14.6597,14.8017,80608.0
2020-05-21 09:35:00,19.8,19.85,19.69,19.71,30868.0,14.8017,14.8391,14.7195,14.7344,30868.0
2020-05-21 09:40:00,19.71,19.73,19.65,19.69,58421.0,14.7344,14.7494,14.6896,14.7195,58421.0
2020-05-21 09:45:00,19.69,19.73,19.6,19.62,63250.0,14.7195,14.7494,14.6522,14.6671,63250.0
2020-05-21 09:50:00,19.61,19.63,19.55,19.59,91881.0,14.6597,14.6746,14.6148,14.6447,91881.0
2020-05-21 09:55:00,19.59,19.63,19.55,19.62,69638.0,14.6447,14.6746,14.6148,14.6671,69638.0
2020-05-21 10:00:00,19.62,19.75,19.62,19.68,85275.0,14.6671,14.7643,14.6671,14.712,85275.0
2020-05-21 10:05:00,19.68,19.72,19.63,19.68,45314.0,14.712,14.7419,14.6746,14.712,45314.0
2020-05-21 10:10:00,19.69,19.71,19.66,19.67,29241.0,14.7195,14.7344,14.697,14.7045,29241.0
2020-05-21 10:15:00,19.66,19.66,19.61,19.62,55973.0,14.697,14.697,14.6597,14.6671,55973.0
2020-05-21 10:20:00,19.63,19.69,19.62,19.67,24205.0,14.6746,14.7195,14.6671,14.7045,24205.0
2020-05-21 10:25:00,19.67,19.68,19.57,19.6,199496.0,14.7045,14.712,14.6298,14.6522,199496.0
2020-05-21 10:30:00,19.59,19.59,19.49,19.51,80111.0,14.6447,14.6447,14.57,14.5849,80111.0
2020-05-21 10:35:00,19.51,19.52,19.44,19.47,121266.0,14.5849,14.5924,14.5326,14.555,121266.0
2020-05-21 10:40:00,19.46,19.52,19.46,19.5,61088.0,14.5475,14.5924,14.5475,14.5774,61088.0
2020-05-21 10:45:00,19.49,19.52,19.47,19.5,64272.0,14.57,14.5924,14.555,14.5774,64272.0
2020-05-21 10:50:00,19.49,19.5,19.45,19.45,56948.0,14.57,14.5774,14.54,14.54,56948.0
2020-05-21 10:55:00,19.45,19.51,19.44,19.48,85050.0,14.54,14.5849,14.5326,14.5625,85050.0
2020-05-21 11:00:00,19.48,19.48,19.4,19.43,99411.0,14.5625,14.5625,14.5027,14.5251,99411.0
2020-05-21 11:05:00,19.43,19.44,19.35,19.43,95005.0,14.5251,14.5326,14.4653,14.5251,95005.0
2020-05-21 11:10:00,19.43,19.52,19.42,19.52,138197.0,14.5251,14.5924,14.5176,14.5924,138197.0
2020-05-21 11:15:00,19.52,19.52,19.44,19.46,61138.0,14.5924,14.5924,14.5326,14.5475,61138.0
2020-05-21 11:20:00,19.46,19.47,19.39,19.4,27761.0,14.5475,14.555,14.4952,14.5027,27761.0
2020-05-21 11:25:00,19.4,19.42,19.36,19.42,60899.0,14.5027,14.5176,14.4728,14.5176,60899.0
2020-05-21 11:30:00,19.41,19.47,19.41,19.46,48026.0,14.5101,14.555,14.5101,14.5475,48026.0
2020-05-21 11:35:00,19.46,19.52,19.46,19.52,47782.0,14.5475,14.5924,14.5475,14.5924,47782.0
2020-05-21 11:40:00,19.52,19.54,19.49,19.52,49521.0,14.5924,14.6073,14.57,14.5924,49521.0
2020-05-21 11:45:00,19.52,19.54,19.49,19.51,37971.0,14.5924,14.6073,14.57,14.5849,37971.0
2020-05-21 11:50:00,19.51,19.52,19.48,19.49,18649.0,14.5849,14.5924,14.5625,14.57,18649.0
2020-05-21 11:55:00,19.5,19.56,19.48,19.55,44246.0,14.5774,14.6223,14.5625,14.6148,44246.0
2020-05-21 12:00:00,19.56,19.59,19.55,19.58,26075.0,14.6223,14.6447,14.6148,14.6372,26075.0
2020-05-21 12:05:00,19.57,19.59,19.56,19.57,25077.0,14.6298,14.6447,14.6223,14.6298,25077.0
2020-05-21 12:10:00,19.57,19.63,19.55,19.63,33706.0,14.6298,14.6746,14.6148,14.6746,33706.0
2020-05-21 12:15:00,19.63,19.64,19.6,19.61,25611.0,14.6746,14.6821,14.6522,14.6597,25611.0
2020-05-21 12:20:00,19.62,19.66,19.61,19.64,30538.0,14.6671,14.697,14.6597,14.6821,30538.0
2020-05-21 12:25:00,19.64,19.68,19.62,19.64,49255.0,14.6821,14.712,14.6671,14.6821,49255.0
2020-05-21 12:30:00,19.63,19.63,19.57,19.57,38222.0,14.6746,14.6746,14.6298,14.6298,38222.0
2020-05-21 12:35:00,19.57,19.6,19.56,19.57,33038.0,14.6298,14.6522,14.6223,14.6298,33038.0
2020-05-21 12:40:00,19.58,19.63,19.57,19.63,65523.0,14.6372,14.6746,14.6298,14.6746,65523.0
2020-05-21 12:45:00,19.63,19.64,19.61,19.62,32688.0,14.6746,14.6821,14.6597,14.6671,32688.0
2020-05-21 12:50:00,19.62,19.62,19.56,19.59,107732.0,14.6671,14.6671,14.6223,14.6447,107732.0
2020-05-21 12:55:00,19.58,19.6,19.56,19.59,34776.0,14.6372,14.6522,14.6223,14.6447,34776.0
2020-05-21 13:00:00,19.59,19.65,19.57,19.64,64770.0,14.6447,14.6896,14.6298,14.6821,64770.0
2020-05-21 13:05:00,19.64,19.64,19.6,19.62,65529.0,14.6821,14.6821,14.6522,14.6671,65529.0
2020-05-21 13:10:00,19.62,19.66,19.61,19.66,27300.0,14.6671,14.697,14.6597,14.697,27300.0
2020-05-21 13:15:00,19.66,19.69,19.64,19.69,45270.0,14.697,14.7195,14.6821,14.7195,45270.0
2020-05-21 13:20:00,19.69,19.69,19.64,19.65,44973.0,14.7195,14.7195,14.6821,14.6896,44973.0
2020-05-21 13:25:00,19.66,19.68,19.64,19.66,16213.0,14.697,14.712,14.6821,14.697,16213.0
2020-05-21 13:30:00,19.66,19.66,19.62,19.63,19819.0,14.697,14.697,14.6671,14.6746,19819.0
2020-05-21 13:35:00,19.62,19.65,19.61,19.64,53079.0,14.6671,14.6896,14.6597,14.6821,53079.0
2020-05-21 13:40:00,19.64,19.64,19.6,19.64,23568.0,14.6821,14.6821,14.6522,14.6821,23568.0
2020-05-21 13:45:00,19.63,19.65,19.62,19.63,29597.0,14.6746,14.6896,14.6671,14.6746,29597.0
2020-05-21 13:50:00,19.63,19.65,19.6,19.61,27957.0,14.6746,14.6896,14.6522,14.6597,27957.0
2020-05-21 13:55:00,19.61,19.61,19.54,19.56,60981.0,14.6597,14.6597,14.6073,14.6223,60981.0
2020-05-21 14:00:00,19.56,19.61,19.56,19.6,53924.0,14.6223,14.6597,14.6223,14.6522,53924.0
2020-05-21 14:05:00,19.6,19.61,19.54,19.56,69687.0,14.6522,14.6597,14.6073,14.6223,69687.0
2020-05-21 14:10:00,19.57,19.61,19.56,19.61,60445.0,14.6298,14.6597,14.6223,14.6597,60445.0
2020-05-21 14:15:00,19.61,19.63,19.6,19.61,29075.0,14.6597,14.6746,14.6522,14.6597,29075.0
2020-05-21 14:20:00,19.61,19.62,19.59,19.6,48412.0,14.6597,14.6671,14.6447,14.6522,48412.0
2020-05-21 14:25:00,19.61,19.61,19.57,19.59,36495.0,14.6597,14.6597,14.6298,14.6447,36495.0
2020-05-21 14:30:00,19.58,19.6,19.56,19.57,46021.0,14.6372,14.6522,14.6223,14.6298,46021.0
2020-05-21 14:35:00,19.57,19.57,19.5,19.53,105689.0,14.6298,14.6298,14.5774,14.5999,105689.0
2020-05-21 14:40:00,19.53,19.58,19.52,19.57,46914.0,14.5999,14.6372,14.5924,14.6298,46914.0
2020-05-21 14:45:00,19.57,19.57,19.52,19.53,50440.0,14.6298,14.6298,14.5924,14.5999,50440.0
2020-05-21 14:50:00,19.53,19.55,19.52,19.53,35909.0,14.5999,14.6148,14.5924,14.5999,35909.0
2020-05-21 14:55:00,19.53,19.54,19.5,19.52,62881.0,14.5999,14.6073,14.5774,14.5924,62881.0
2020-05-21 15:00:00,19.52,19.56,19.51,19.55,92572.0,14.5924,14.6223,14.5849,14.6148,92572.0
2020-05-21 15:05:00,19.54,19.55,19.51,19.52,56497.0,14.6073,14.6148,14.5849,14.5924,56497.0
2020-05-21 15:10:00,19.52,19.53,19.48,19.52,57881.0,14.5924,14.5999,14.5625,14.5924,57881.0
2020-05-21 15:15:00,19.52,19.54,19.49,19.54,105474.0,14.5924,14.6073,14.57,14.6073,105474.0
2020-05-21 15:20:00,19.53,19.56,19.53,19.55,39855.0,14.5999,14.6223,14.5999,14.6148,39855.0
2020-05-21 15:25:00,19.55,19.57,19.51,19.52,45131.0,14.6148,14.6298,14.5849,14.5924,45131.0
2020-05-21 15:30:00,19.52,19.52,19.48,19.52,88105.0,14.5924,14.5924,14.5625,14.5924,88105.0
2020-05-21 15:35:00,19.52,19.52,19.47,19.48,137481.0,14.5924,14.5924,14.555,14.5625,137481.0
2020-05-21 15:40:00,19.48,19.49,19.44,19.46,119909.0,14.5625,14.57,14.5326,14.5475,119909.0
2020-05-21 15:45:00,19.46,19.52,19.44,19.52,142136.0,14.5475,14.5924,14.5326,14.5924,142136.0
2020-05-21 15:50:00,19.52,19.54,19.46,19.49,212243.0,14.5924,14.6073,14.5475,14.57,212243.0
2020-05-21 15:55:00,19.48,19.5,19.45,19.46,422276.0,14.5625,14.5774,14.54,14.5475,422276.0
2020-05-22 09:30:00,19.25,19.32,19.18,19.21,137109.0,14.3905,14.4429,14.3382,14.3606,137109.0
2020-05-22 09:35:00,19.19,19.19,19.08,19.11,90661.0,14.3457,14.3457,14.2635,14.2859,90661.0
2020-05-22 09:40:00,19.11,19.17,18.99,19.01,147891.0,14.2859,14.3307,14.1962,14.2111,147891.0
2020-05-22 09:45:00,19.0,19.1,18.98,19.09,89218.0,14.2036,14.2784,14.1887,14.2709,89218.0
2020-05-22 09:50:00,19.09,19.22,19.06,19.22,86829.0,14.2709,14.3681,14.2485,14.3681,86829.0
2020-05-22 09:55:00,19.22,19.22,19.09,19.11,54197.0,14.3681,14.3681,14.2709,14.2859,54197.0
2020-05-22 10:00:00,19.1,19.12,19.07,19.09,32523.0,14.2784,14.2934,14.256,14.2709,32523.0
2020-05-22 10:05:00,19.09,19.1,19.03,19.05,41879.0,14.2709,14.2784,14.2261,14.241,41879.0
2020-05-22 10:10:00,19.05,19.06,18.98,19.0,75509.0,14.241,14.2485,14.1887,14.2036,75509.0
2020-05-22 10:15:00,18.99,19.01,18.97,19.0,212531.0,14.1962,14.2111,14.1812,14.2036,212531.0
2020-05-22 10:20:00,19.0,19.18,18.99,19.15,104566.0,14.2036,14.3382,14.1962,14.3158,104566.0
2020-05-22 10:25:00,19.15,19.15,19.08,19.11,169809.0,14.3158,14.3158,14.2635,14.2859,169809.0
2020-05-22 10:30:00,19.12,19.21,19.11,19.16,117357.0,14.2934,14.3606,14.2859,14.3233,117357.0
2020-05-22 10:35:00,19.16,19.2,19.14,19.17,36997.0,14.3233,14.3532,14.3083,14.3307,36997.0
2020-05-22 10:40:00,19.18,19.19,19.12,19.14,30461.0,14.3382,14.3457,14.2934,14.3083,30461.0
2020-05-22 10:45:00,19.13,19.16,19.1,19.1,32002.0,14.3008,14.3233,14.2784,14.2784,32002.0
2020-05-22 10:50:00,19.09,19.15,19.08,19.14,22658.0,14.2709,14.3158,14.2635,14.3083,22658.0
2020-05-22 10:55:00,19.14,19.15,19.12,19.15,20850.0,14.3083,14.3158,14.2934,14.3158,20850.0
2020-05-22 11:00:00,19.15,19.27,19.15,19.26,67348.0,14.3158,14.4055,14.3158,14.398,67348.0
2020-05-22 11:05:00,19.27,19.28,19.23,19.27,33035.0,14.4055,14.413,14.3756,14.4055,33035.0
2020-05-22 11:10:00,19.27,19.27,19.23,19.26,25129.0,14.4055,14.4055,14.3756,14.398,25129.0
2020-05-22 11:15:00,19.26,19.29,19.25,19.27,44303.0,14.398,14.4204,14.3905,14.4055,44303.0
2020-05-22 11:20:00,19.27,19.27,19.2,19.21,20851.0,14.4055,14.4055,14.3532,14.3606,20851.0
2020-05-22 11:25:00,19.2,19.23,19.18,19.21,33997.0,14.3532,14.3756,14.3382,14.3606,33997.0
2020-05-22 11:30:00,19.22,19.22,19.16,19.18,34578.0,14.3681,14.3681,14.3233,14.3382,34578.0
2020-05-22 11:35:00,19.18,19.22,19.17,19.21,28291.0,14.3382,14.3681,14.3307,14.3606,28291.0
2020-05-22 11:40:00,19.21,19.25,19.2,19.25,21367.0,14.3606,14.3905,14.3532,14.3905,21367.0
2020-05-22 11:45:00,19.26,19.26,19.22,19.24,20607.0,14.398,14.398,14.3681,14.3831,20607.0
2020-05-22 11:50:00,19.24,19.28,19.24,19.28,42182.0,14.3831,14.413,14.3831,14.413,42182.0
2020-05-22 11:55:00,19.27,19.28,19.25,19.27,19134.0,14.4055,14.413,14.3905,14.4055,19134.0
2020-05-22 12:00:00,19.27,19.28,19.25,19.28,15664.0,14.4055,14.413,14.3905,14.413,15664.0
2020-05-22 12:05:00,19.28,19.3,19.26,19.29,19785.0,14.413,14.4279,14.398,14.4204,19785.0
2020-05-22 12:10:00,19.3,19.3,19.26,19.27,15417.0,14.4279,14.4279,14.398,14.4055,15417.0
2020-05-22 12:15:00,19.27,19.28,19.26,19.28,12240.0,14.4055,14.413,14.398,14.413,12240.0
2020-05-22 12:20:00,19.29,19.33,19.28,19.32,24601.0,14.4204,14.4503,14.413,14.4429,24601.0
2020-05-22 12:25:00,19.32,19.34,19.31,19.34,15042.0,14.4429,14.4578,14.4354,14.4578,15042.0
2020-05-22 12:30:00,19.34,19.39,19.33,19.36,48528.0,14.4578,14.4952,14.4503,14.4728,48528.0
2020-05-22 12:35:00,19.36,19.36,19.33,19.34,36585.0,14.4728,14.4728,14.4503,14.4578,36585.0
2020-05-22 12:40:00,19.34,19.34,19.3,19.31,21807.0,14.4578,14.4578,14.4279,14.4354,21807.0
2020-05-22 12:45:00,19.3,19.32,19.28,19.29,47809.0,14.4279,14.4429,14.413,14.4204,47809.0
2020-05-22 12:50:00,19.29,19.3,19.28,19.3,30986.0,14.4204,14.4279,14.413,14.4279,30986.0
2020-05-22 12:55:00,19.3,19.33,19.29,19.32,23684.0,14.4279,14.4503,14.4204,14.4429,23684.0
2020-05-22 13:00:00,19.32,19.37,19.32,19.35,24513.0,14.4429,14.4802,14.4429,14.4653,24513.0
2020-05-22 13:05:00,19.35,19.35,19.33,19.34,12047.0,14.4653,14.4653,14.4503,14.4578,12047.0
2020-05-22 13:10:00,19.33,19.34,19.3,19.3,23221.0,14.4503,14.4578,14.4279,14.4279,23221.0
2020-05-22 13:15:00,19.3,19.32,19.3,19.31,21282.0,14.4279,14.4429,14.4279,14.4354,21282.0
2020-05-22 13:20:00,19.31,19.33,19.3,19.32,13814.0,14.4354,14.4503,14.4279,14.4429,13814.0
2020-05-22 13:25:00,19.32,19.36,19.32,19.34,26105.0,14.4429,14.4728,14.4429,14.4578,26105.0
2020-05-22 13:30:00,19.34,19.34,19.3,19.31,20103.0,14.4578,14.4578,14.4279,14.4354,20103.0
2020-05-22 13:35:00,19.3,19.32,19.3,19.3,16002.0,14.4279,14.4429,14.4279,14.4279,16002.0
2020-05-22 13:40:00,19.31,19.33,19.3,19.32,29518.0,14.4354,14.4503,14.4279,14.4429,29518.0
2020-05-22 13:45:00,19.33,19.38,19.33,19.37,23692.0,14.4503,14.4877,14.4503,14.4802,23692.0
2020-05-22 13:50:00,19.37,19.37,19.35,19.36,11525.0,14.4802,14.4802,14.4653,14.4728,11525.0
2020-05-22 13:55:00,19.37,19.43,19.37,19.42,20407.0,14.4802,14.5251,14.4802,14.5176,20407.0
2020-05-22 14:00:00,19.42,19.45,19.4,19.45,34028.0,14.5176,14.54,14.5027,14.54,34028.0
2020-05-22 14:05:00,19.46,19.47,19.44,19.45,34034.0,14.5475,14.555,14.5326,14.54,34034.0
2020-05-22 14:10:00,19.45,19.48,19.44,19.46,33498.0,14.54,14.5625,14.5326,14.5475,33498.0
2020-05-22 14:15:00,19.46,19.47,19.45,19.46,24103.0,14.5475,14.555,14.54,14.5475,24103.0
2020-05-22 14:20:00,19.46,19.48,19.45,19.46,30807.0,14.5475,14.5625,14.54,14.5475,30807.0
2020-05-22 14:25:00,19.46,19.53,19.46,19.53,192608.0,14.5475,14.5999,14.5475,14.5999,192608.0
2020-05-22 14:30:00,19.53,19.53,19.49,19.49,29920.0,14.5999,14.5999,14.57,14.57,29920.0
2020-05-22 14:35:00,19.49,19.56,19.49,19.56,43969.0,14.57,14.6223,14.57,14.6223,43969.0
2020-05-22 14:40:00,19.55,19.57,19.51,19.55,66732.0,14.6148,14.6298,14.5849,14.6148,66732.0
2020-05-22 14:45:00,19.55,19.56,19.53,19.55,38786.0,14.6148,14.6223,14.5999,14.6148,38786.0
2020-05-22 14:50:00,19.55,19.56,19.52,19.53,42336.0,14.6148,14.6223,14.5924,14.5999,42336.0
2020-05-22 14:55:00,19.53,19.57,19.52,19.55,33736.0,14.5999,14.6298,14.5924,14.6148,33736.0
2020-05-22 15:00:00,19.55,19.61,19.53,19.6,151000.0,14.6148,14.6597,14.5999,14.6522,151000.0
2020-05-22 15:05:00,19.6,19.64,19.59,19.62,73761.0,14.6522,14.6821,14.6447,14.6671,73761.0
2020-05-22 15:10:00,19.62,19.62,19.55,19.55,47390.0,14.6671,14.6671,14.6148,14.6148,47390.0
2020-05-22 15:15:00,19.55,19.56,19.5,19.5,63662.0,14.6148,14.6223,14.5774,14.5774,63662.0
2020-05-22 15:20:00,19.5,19.51,19.45,19.48,72795.0,14.5774,14.5849,14.54,14.5625,72795.0
2020-05-22 15:25:00,19.48,19.5,19.46,19.49,84501.0,14.5625,14.5774,14.5475,14.57,84501.0
2020-05-22 15:30:00,19.49,19.54,19.48,19.53,92612.0,14.57,14.6073,14.5625,14.5999,92612.0
2020-05-22 15:35:00,19.53,19.55,19.51,19.55,41597.0,14.5999,14.6148,14.5849,14.6148,41597.0
2020-05-22 15:40:00,19.54,19.6,19.54,19.6,134419.0,14.6073,14.6522,14.6073,14.6522,134419.0
2020-05-22 15:45:00,19.6,19.67,19.59,19.66,81767.0,14.6522,14.7045,14.6447,14.697,81767.0
2020-05-22 15:50:00,19.66,19.68,19.64,19.68,145107.0,14.697,14.712,14.6821,14.712,145107.0
2020-05-22 15:55:00,19.68,19.68,19.55,19.64,260874.0,14.712,14.712,14.6148,14.6821,260874.0
2020-05-26 09:30:00,20.13,20.17,19.96,20.04,292465.0,15.0484,15.0783,14.9213,14.9811,292465.0
2020-05-26 09:35:00,20.03,20.05,19.9,19.94,167281.0,14.9736,14.9886,14.8765,14.9064,167281.0
2020-05-26 09:40:00,19.93,20.08,19.91,20.08,358711.0,14.8989,15.011,14.8839,15.011,358711.0
2020-05-26 09:45:00,20.08,20.08,19.96,20.0,133260.0,15.011,15.011,14.9213,14.9512,133260.0
2020-05-26 09:50:00,19.99,20.05,19.99,20.02,50123.0,14.9437,14.9886,14.9437,14.9662,50123.0
2020-05-26 09:55:00,20.02,20.06,19.99,20.05,91256.0,14.9662,14.9961,14.9437,14.9886,91256.0
2020-05-26 10:00:00,20.05,20.13,20.04,20.11,92940.0,14.9886,15.0484,14.9811,15.0334,92940.0
2020-05-26 10:05:00,20.11,20.13,20.08,20.1,235178.0,15.0334,15.0484,15.011,15.026,235178.0
2020-05-26 10:10:00,20.11,20.17,20.1,20.17,185002.0,15.0334,15.0783,15.026,15.0783,185002.0
2020-05-26 10:15:00,20.16,20.2,20.14,20.18,66821.0,15.0708,15.1007,15.0559,15.0858,66821.0
2020-05-26 10:20:00,20.18,20.2,20.15,20.18,76010.0,15.0858,15.1007,15.0633,15.0858,76010.0
2020-05-26 10:25:00,20.17,20.28,20.15,20.28,107858.0,15.0783,15.1605,15.0633,15.1605,107858.0
2020-05-26 10:30:00,20.27,20.3,20.25,20.3,49777.0,15.153,15.1755,15.1381,15.1755,49777.0
2020-05-26 10:35:00,20.3,20.35,20.28,20.32,125899.0,15.1755,15.2129,15.1605,15.1904,125899.0
2020-05-26 10:40:00,20.32,20.35,20.29,20.31,51730.0,15.1904,15.2129,15.168,15.183,51730.0
2020-05-26 10:45:00,20.31,20.4,20.31,20.38,34964.0,15.183,15.2502,15.183,15.2353,34964.0
2020-05-26 10:50:00,20.38,20.43,20.36,20.4,58220.0,15.2353,15.2727,15.2203,15.2502,58220.0
2020-05-26 10:55:00,20.39,20.42,20.38,20.4,53689.0,15.2428,15.2652,15.2353,15.2502,53689.0
2020-05-26 11:00:00,20.4,20.41,20.37,20.38,38190.0,15.2502,15.2577,15.2278,15.2353,38190.0
2020-05-26 11:05:00,20.38,20.42,20.36,20.37,42955.0,15.2353,15.2652,15.2203,15.2278,42955.0
2020-05-26 11:10:00,20.37,20.38,20.32,20.35,45371.0,15.2278,15.2353,15.1904,15.2129,45371.0
2020-05-26 11:15:00,20.34,20.35,20.32,20.33,46239.0,15.2054,15.2129,15.1904,15.1979,46239.0
2020-05-26 11:20:00,20.32,20.35,20.29,20.3,33905.0,15.1904,15.2129,15.168,15.1755,33905.0
2020-05-26 11:25:00,20.3,20.31,20.21,20.3,91894.0,15.1755,15.183,15.1082,15.1755,91894.0
2020-05-26 11:30:00,20.29,20.29,20.18,20.18,96845.0,15.168,15.168,15.0858,15.0858,96845.0
2020-05-26 11:35:00,20.18,20.18,20.11,20.15,74353.0,15.0858,15.0858,15.0334,15.0633,74353.0
2020-05-26 11:40:00,20.14,20.19,20.13,20.16,34431.0,15.0559,15.0932,15.0484,15.0708,34431.0
2020-05-26 11:45:00,20.17,20.18,20.11,20.15,46903.0,15.0783,15.0858,15.0334,15.0633,46903.0
2020-05-26 11:50:00,20.14,20.16,20.13,20.15,48174.0,15.0559,15.0708,15.0484,15.0633,48174.0
2020-05-26 11:55:00,20.15,20.16,20.12,20.12,42802.0,15.0633,15.0708,15.0409,15.0409,42802.0
2020-05-26 12:00:00,20.13,20.15,20.11,20.13,67294.0,15.0484,15.0633,15.0334,15.0484,67294.0
2020-05-26 12:05:00,20.12,20.14,20.1,20.13,58838.0,15.0409,15.0559,15.026,15.0484,58838.0
2020-05-26 12:10:00,20.13,20.15,20.12,20.13,43159.0,15.0484,15.0633,15.0409,15.0484,43159.0
2020-05-26 12:15:00,20.13,20.14,20.11,20.13,22244.0,15.0484,15.0559,15.0334,15.0484,22244.0
2020-05-26 12:20:00,20.14,20.16,20.12,20.14,45474.0,15.0559,15.0708,15.0409,15.0559,45474.0
2020-05-26 12:25:00,20.14,20.17,20.14,20.16,16041.0,15.0559,15.0783,15.0559,15.0708,16041.0
2020-05-26 12:30:00,20.16,20.21,20.15,20.2,49323.0,15.0708,15.1082,15.0633,15.1007,49323.0
2020-05-26 12:35:00,20.2,20.24,20.19,20.23,27760.0,15.1007,15.1306,15.0932,15.1231,27760.0
2020-05-26 12:40:00,20.23,20.28,20.21,20.28,24994.0,15.1231,15.1605,15.1082,15.1605,24994.0
2020-05-26 12:45:00,20.28,20.28,20.25,20.25,44674.0,15.1605,15.1605,15.1381,15.1381,44674.0
2020-05-26 12:50:00,20.26,20.27,20.24,20.26,13814.0,15.1456,15.153,15.1306,15.1456,13814.0
2020-05-26 12:55:00,20.26,20.28,20.25,20.28,26669.0,15.1456,15.1605,15.1381,15.1605,26669.0
2020-05-26 13:00:00,20.28,20.33,20.27,20.31,47701.0,15.1605,15.1979,15.153,15.183,47701.0
2020-05-26 13:05:00,20.32,20.36,20.31,20.34,35940.0,15.1904,15.2203,15.183,15.2054,35940.0
2020-05-26 13:10:00,20.35,20.37,20.33,20.36,49425.0,15.2129,15.2278,15.1979,15.2203,49425.0
2020-05-26 13:15:00,20.37,20.4,20.34,20.34,34289.0,15.2278,15.2502,15.2054,15.2054,34289.0
2020-05-26 13:20:00,20.34,20.38,20.34,20.37,25569.0,15.2054,15.2353,15.2054,15.2278,25569.0
2020-05-26 13:25:00,20.37,20.4,20.37,20.39,50945.0,15.2278,15.2502,15.2278,15.2428,50945.0
2020-05-26 13:30:00,20.39,20.4,20.37,20.38,21244.0,15.2428,15.2502,15.2278,15.2353,21244.0
2020-05-26 13:35:00,20.38,20.4,20.38,20.39,24569.0,15.2353,15.2502,15.2353,15.2428,24569.0
2020-05-26 13:40:00,20.39,20.4,20.38,20.38,43620.0,15.2428,15.2502,15.2353,15.2353,43620.0
2020-05-26 13:45:00,20.39,20.4,20.37,20.39,49904.0,15.2428,15.2502,15.2278,15.2428,49904.0
2020-05-26 13:50:00,20.39,20.4,20.28,20.3,124161.0,15.2428,15.2502,15.1605,15.1755,124161.0
2020-05-26 13:55:00,20.31,20.31,20.26,20.27,27877.0,15.183,15.183,15.1456,15.153,27877.0
2020-05-26 14:00:00,20.27,20.29,20.26,20.27,36821.0,15.153,15.168,15.1456,15.153,36821.0
2020-05-26 14:05:00,20.28,20.31,20.27,20.29,28866.0,15.1605,15.183,15.153,15.168,28866.0
2020-05-26 14:10:00,20.29,20.33,20.29,20.32,30865.0,15.168,15.1979,15.168,15.1904,30865.0
2020-05-26 14:15:00,20.32,20.33,20.31,20.32,29600.0,15.1904,15.1979,15.183,15.1904,29600.0
2020-05-26 14:20:00,20.32,20.37,20.32,20.34,29035.0,15.1904,15.2278,15.1904,15.2054,29035.0
2020-05-26 14:25:00,20.34,20.35,20.31,20.34,28428.0,15.2054,15.2129,15.183,15.2054,28428.0
2020-05-26 14:30:00,20.34,20.35,20.31,20.32,38608.0,15.2054,15.2129,15.183,15.1904,38608.0
2020-05-26 14:35:00,20.31,20.33,20.3,20.3,38406.0,15.183,15.1979,15.1755,15.1755,38406.0
2020-05-26 14:40:00,20.31,20.4,20.28,20.39,58002.0,15.183,15.2502,15.1605,15.2428,58002.0
2020-05-26 14:45:00,20.39,20.41,20.38,20.41,83073.0,15.2428,15.2577,15.2353,15.2577,83073.0
2020-05-26 14:50:00,20.41,20.43,20.39,20.4,81126.0,15.2577,15.2727,15.2428,15.2502,81126.0
2020-05-26 14:55:00,20.4,20.41,20.38,20.4,31113.0,15.2502,15.2577,15.2353,15.2502,31113.0
2020-05-26 15:00:00,20.39,20.41,20.35,20.36,22363.0,15.2428,15.2577,15.2129,15.2203,22363.0
2020-05-26 15:05:00,20.37,20.37,20.34,20.36,36092.0,15.2278,15.2278,15.2054,15.2203,36092.0
2020-05-26 15:10:00,20.36,20.39,20.35,20.38,54558.0,15.2203,15.2428,15.2129,15.2353,54558.0
2020-05-26 15:15:00,20.39,20.41,20.36,20.41,41370.0,15.2428,15.2577,15.2203,15.2577,41370.0
2020-05-26 15:20:00,20.41,20.47,20.39,20.46,57417.0,15.2577,15.3026,15.2428,15.2951,57417.0
2020-05-26 15:25:00,20.46,20.47,20.43,20.46,41958.0,15.2951,15.3026,15.2727,15.2951,41958.0
2020-05-26 15:30:00,20.46,20.49,20.41,20.45,110089.0,15.2951,15.3175,15.2577,15.2876,110089.0
2020-05-26 15:35:00,20.45,20.45,20.4,20.41,70085.0,15.2876,15.2876,15.2502,15.2577,70085.0
2020-05-26 15:40:00,20.42,20.42,20.39,20.42,145712.0,15.2652,15.2652,15.2428,15.2652,145712.0
2020-05-26 15:45:00,20.42,20.45,20.4,20.42,171272.0,15.2652,15.2876,15.2502,15.2652,171272.0
2020-05-26 15:50:00,20.42,20.45,20.4,20.42,203800.0,15.2652,15.2876,15.2502,15.2652,203800.0
2020-05-26 15:55:00,20.41,20.45,20.38,20.43,444302.0,15.2577,15.2876,15.2353,15.2727,444302.0
2020-05-27 09:30:00,20.75,20.86,20.61,20.8,231003.0,15.5119,15.5941,15.4072,15.5493,231003.0
2020-05-27 09:35:00,20.81,20.9,20.73,20.77,104702.0,15.5567,15.624,15.4969,15.5268,104702.0
2020-05-27 09:40:00,20.77,20.78,20.73,20.78,69382.0,15.5268,15.5343,15.4969,15.5343,69382.0
2020-05-27 09:45:00,20.77,20.78,20.65,20.66,132227.0,15.5268,15.5343,15.4371,15.4446,132227.0
2020-05-27 09:50:00,20.67,20.68,20.48,20.55,295970.0,15.4521,15.4595,15.31,15.3624,295970.0
2020-05-27 09:55:00,20.55,20.56,20.49,20.51,101812.0,15.3624,15.3698,15.3175,15.3325,101812.0
2020-05-27 10:00:00,20.52,20.53,20.45,20.48,104063.0,15.3399,15.3474,15.2876,15.31,104063.0
2020-05-27 10:05:00,20.48,20.5,20.38,20.39,83577.0,15.31,15.325,15.2353,15.2428,83577.0
2020-05-27 10:10:00,20.39,20.5,20.39,20.5,255842.0,15.2428,15.325,15.2428,15.325,255842.0
2020-05-27 10:15:00,20.5,20.54,20.44,20.48,228395.0,15.325,15.3549,15.2801,15.31,228395.0
2020-05-27 10:20:00,20.48,20.48,20.36,20.39,84018.0,15.31,15.31,15.2203,15.2428,84018.0
2020-05-27 10:25:00,20.38,20.39,20.33,20.34,75569.0,15.2353,15.2428,15.1979,15.2054,75569.0
2020-05-27 10:30:00,20.34,20.34,20.17,20.18,75449.0,15.2054,15.2054,15.0783,15.0858,75449.0
2020-05-27 10:35:00,20.18,20.18,20.1,20.1,116412.0,15.0858,15.0858,15.026,15.026,116412.0
2020-05-27 10:40:00,20.1,20.11,20.02,20.11,108506.0,15.026,15.0334,14.9662,15.0334,108506.0
2020-05-27 10:45:00,20.11,20.11,19.96,19.96,83468.0,15.0334,15.0334,14.9213,14.9213,83468.0
2020-05-27 10:50:00,19.96,20.0,19.94,20.0,136077.0,14.9213,14.9512,14.9064,14.9512,136077.0
2020-05-27 10:55:00,20.0,20.07,19.96,20.06,101280.0,14.9512,15.0035,14.9213,14.9961,101280.0
2020-05-27 11:00:00,20.06,20.23,20.05,20.17,185977.0,14.9961,15.1231,14.9886,15.0783,185977.0
2020-05-27 11:05:00,20.17,20.25,20.15,20.2,78041.0,15.0783,15.1381,15.0633,15.1007,78041.0
2020-05-27 11:10:00,20.2,20.2,20.1,20.12,67150.0,15.1007,15.1007,15.026,15.0409,67150.0
2020-05-27 11:15:00,20.12,20.14,20.06,20.12,74514.0,15.0409,15.0559,14.9961,15.0409,74514.0
2020-05-27 11:20:00,20.12,20.12,20.06,20.07,47243.0,15.0409,15.0409,14.9961,15.0035,47243.0
2020-05-27 11:25:00,20.07,20.1,20.03,20.04,118802.0,15.0035,15.026,14.9736,14.9811,118802.0
2020-05-27 11:30:00,20.03,20.19,20.01,20.19,160142.0,14.9736,15.0932,14.9587,15.0932,160142.0
2020-05-27 11:35:00,20.2,20.22,20.12,20.13,111131.0,15.1007,15.1157,15.0409,15.0484,111131.0
2020-05-27 11:40:00,20.13,20.17,20.12,20.17,37351.0,15.0484,15.0783,15.0409,15.0783,37351.0
2020-05-27 11:45:00,20.17,20.19,20.14,20.15,54747.0,15.0783,15.0932,15.0559,15.0633,54747.0
2020-05-27 11:50:00,20.15,20.15,20.1,20.13,33070.0,15.0633,15.0633,15.026,15.0484,33070.0
2020-05-27 11:55:00,20.14,20.16,20.11,20.13,63966.0,15.0559,15.0708,15.0334,15.0484,63966.0
2020-05-27 12:00:00,20.14,20.18,20.11,20.15,124237.0,15.0559,15.0858,15.0334,15.0633,124237.0
2020-05-27 12:05:00,20.14,20.14,20.07,20.07,83989.0,15.0559,15.0559,15.0035,15.0035,83989.0
2020-05-27 12:10:00,20.07,20.13,20.05,20.1,63492.0,15.0035,15.0484,14.9886,15.026,63492.0
2020-05-27 12:15:00,20.11,20.17,20.1,20.16,102320.0,15.0334,15.0783,15.026,15.0708,102320.0
2020-05-27 12:20:00,20.16,20.18,20.13,20.14,134869.0,15.0708,15.0858,15.0484,15.0559,134869.0
2020-05-27 12:25:00,20.14,20.16,20.11,20.14,101308.0,15.0559,15.0708,15.0334,15.0559,101308.0
2020-05-27 12:30:00,20.15,20.16,20.12,20.14,32899.0,15.0633,15.0708,15.0409,15.0559,32899.0
2020-05-27 12:35:00,20.14,20.15,20.1,20.12,33459.0,15.0559,15.0633,15.026,15.0409,33459.0
2020-05-27 12:40:00,20.12,20.14,20.1,20.11,24510.0,15.0409,15.0559,15.026,15.0334,24510.0
2020-05-27 12:45:00,20.1,20.11,20.05,20.05,100313.0,15.026,15.0334,14.9886,14.9886,100313.0
2020-05-27 12:50:00,20.06,20.08,20.03,20.07,82837.0,14.9961,15.011,14.9736,15.0035,82837.0
2020-05-27 12:55:00,20.07,20.09,20.02,20.04,65961.0,15.0035,15.0185,14.9662,14.9811,65961.0
2020-05-27 13:00:00,20.04,20.09,20.01,20.08,79327.0,14.9811,15.0185,14.9587,15.011,79327.0
2020-05-27 13:05:00,20.08,20.09,20.05,20.07,52290.0,15.011,15.0185,14.9886,15.0035,52290.0
2020-05-27 13:10:00,20.07,20.11,20.07,20.11,39454.0,15.0035,15.0334,15.0035,15.0334,39454.0
2020-05-27 13:15:00,20.11,20.13,20.1,20.13,30363.0,15.0334,15.0484,15.026,15.0484,30363.0
2020-05-27 13:20:00,20.13,20.16,20.12,20.14,28371.0,15.0484,15.0708,15.0409,15.0559,28371.0
2020-05-27 13:25:00,20.14,20.16,20.13,20.14,56076.0,15.0559,15.0708,15.0484,15.0559,56076.0
2020-05-27 13:30:00,20.15,20.15,20.11,20.12,50119.0,15.0633,15.0633,15.0334,15.0409,50119.0
2020-05-27 13:35:00,20.13,20.2,20.12,20.19,282685.0,15.0484,15.1007,15.0409,15.0932,282685.0
2020-05-27 13:40:00,20.19,20.24,20.19,20.24,59970.0,15.0932,15.1306,15.0932,15.1306,59970.0
2020-05-27 13:45:00,20.23,20.29,20.22,20.29,320055.0,15.1231,15.168,15.1157,15.168,320055.0
2020-05-27 13:50:00,20.28,20.29,20.26,20.28,24476.0,15.1605,15.168,15.1456,15.1605,24476.0
2020-05-27 13:55:00,20.28,20.3,20.24,20.3,58513.0,15.1605,15.1755,15.1306,15.1755,58513.0
2020-05-27 14:00:00,20.3,20.36,20.29,20.32,80496.0,15.1755,15.2203,15.168,15.1904,80496.0
2020-05-27 14:05:00,20.33,20.34,20.3,20.34,45163.0,15.1979,15.2054,15.1755,15.2054,45163.0
2020-05-27 14:10:00,20.34,20.45,20.34,20.44,201253.0,15.2054,15.2876,15.2054,15.2801,201253.0
2020-05-27 14:15:00,20.44,20.5,20.43,20.49,76583.0,15.2801,15.325,15.2727,15.3175,76583.0
2020-05-27 14:20:00,20.49,20.5,20.44,20.46,328122.0,15.3175,15.325,15.2801,15.2951,328122.0
2020-05-27 14:25:00,20.47,20.55,20.46,20.53,105010.0,15.3026,15.3624,15.2951,15.3474,105010.0
2020-05-27 14:30:00,20.53,20.57,20.51,20.52,78685.0,15.3474,15.3773,15.3325,15.3399,78685.0
2020-05-27 14:35:00,20.52,20.53,20.5,20.53,37197.0,15.3399,15.3474,15.325,15.3474,37197.0
2020-05-27 14:40:00,20.53,20.54,20.47,20.5,89197.0,15.3474,15.3549,15.3026,15.325,89197.0
2020-05-27 14:45:00,20.5,20.51,20.48,20.51,73958.0,15.325,15.3325,15.31,15.3325,73958.0
2020-05-27 14:50:00,20.51,20.53,20.5,20.53,70706.0,15.3325,15.3474,15.325,15.3474,70706.0
2020-05-27 14:55:00,20.53,20.56,20.52,20.56,57158.0,15.3474,15.3698,15.3399,15.3698,57158.0
2020-05-27 15:00:00,20.55,20.56,20.5,20.51,99830.0,15.3624,15.3698,15.325,15.3325,99830.0
2020-05-27 15:05:00,20.52,20.53,20.48,20.48,92624.0,15.3399,15.3474,15.31,15.31,92624.0
2020-05-27 15:10:00,20.48,20.5,20.48,20.48,92546.0,15.31,15.325,15.31,15.31,92546.0
2020-05-27 15:15:00,20.48,20.49,20.45,20.48,84431.0,15.31,15.3175,15.2876,15.31,84431.0
2020-05-27 15:20:00,20.48,20.49,20.46,20.46,41534.0,15.31,15.3175,15.2951,15.2951,41534.0
2020-05-27 15:25:00,20.46,20.5,20.45,20.48,82128.0,15.2951,15.325,15.2876,15.31,82128.0
2020-05-27 15:30:00,20.49,20.49,20.45,20.46,88677.0,15.3175,15.3175,15.2876,15.2951,88677.0
2020-05-27 15:35:00,20.46,20.47,20.44,20.46,174816.0,15.2951,15.3026,15.2801,15.2951,174816.0
2020-05-27 15:40:00,20.45,20.5,20.45,20.48,205218.0,15.2876,15.325,15.2876,15.31,205218.0
2020-05-27 15:45:00,20.48,20.49,20.46,20.46,183727.0,15.31,15.3175,15.2951,15.2951,183727.0
2020-05-27 15:50:00,20.47,20.49,20.45,20.46,449322.0,15.3026,15.3175,15.2876,15.2951,449322.0
2020-05-27 15:55:00,20.46,20.51,20.45,20.46,510296.0,15.2951,15.3325,15.2876,15.2951,510296.0
2020-05-28 09:30:00,20.68,20.8,20.46,20.56,149222.0,15.4595,15.5493,15.2951,15.3698,149222.0
2020-05-28 09:35:00,20.55,20.6,20.4,20.44,71367.0,15.3624,15.3997,15.2502,15.2801,71367.0
2020-05-28 09:40:00,20.44,20.6,20.38,20.58,84477.0,15.2801,15.3997,15.2353,15.3848,84477.0
2020-05-28 09:45:00,20.59,20.59,20.49,20.5,64591.0,15.3923,15.3923,15.3175,15.325,64591.0
2020-05-28 09:50:00,20.51,20.64,20.5,20.63,66836.0,15.3325,15.4296,15.325,15.4222,66836.0
2020-05-28 09:55:00,20.63,20.72,20.6,20.7,56849.0,15.4222,15.4895,15.3997,15.4745,56849.0
2020-05-28 10:00:00,20.69,20.69,20.61,20.66,47927.0,15.467,15.467,15.4072,15.4446,47927.0
2020-05-28 10:05:00,20.66,20.7,20.63,20.64,49288.0,15.4446,15.4745,15.4222,15.4296,49288.0
2020-05-28 10:10:00,20.63,20.64,20.56,20.59,61171.0,15.4222,15.4296,15.3698,15.3923,61171.0
2020-05-28 10:15:00,20.59,20.6,20.52,20.56,51105.0,15.3923,15.3997,15.3399,15.3698,51105.0
2020-05-28 10:20:00,20.54,20.63,20.54,20.58,66858.0,15.3549,15.4222,15.3549,15.3848,66858.0
2020-05-28 10:25:00,20.59,20.61,20.57,20.59,37067.0,15.3923,15.4072,15.3773,15.3923,37067.0
2020-05-28 10:30:00,20.59,20.63,20.57,20.63,56416.0,15.3923,15.4222,15.3773,15.4222,56416.0
2020-05-28 10:35:00,20.62,20.64,20.56,20.58,63804.0,15.4147,15.4296,15.3698,15.3848,63804.0
2020-05-28 10:40:00,20.59,20.61,20.56,20.61,46430.0,15.3923,15.4072,15.3698,15.4072,46430.0
2020-05-28 10:45:00,20.61,20.62,20.57,20.58,41894.0,15.4072,15.4147,15.3773,15.3848,41894.0
2020-05-28 10:50:00,20.58,20.58,20.51,20.52,47920.0,15.3848,15.3848,15.3325,15.3399,47920.0
2020-05-28 10:55:00,20.52,20.55,20.49,20.49,37493.0,15.3399,15.3624,15.3175,15.3175,37493.0
2020-05-28 11:00:00,20.49,20.53,20.44,20.46,71890.0,15.3175,15.3474,15.2801,15.2951,71890.0
2020-05-28 11:05:00,20.45,20.53,20.41,20.49,70806.0,15.2876,15.3474,15.2577,15.3175,70806.0
2020-05-28 11:10:00,20.49,20.5,20.46,20.49,54134.0,15.3175,15.325,15.2951,15.3175,54134.0
2020-05-28 11:15:00,20.49,20.59,20.49,20.59,81150.0,15.3175,15.3923,15.3175,15.3923,81150.0
2020-05-28 11:20:00,20.59,20.61,20.56,20.61,375852.0,15.3923,15.4072,15.3698,15.4072,375852.0
2020-05-28 11:25:00,20.6,20.63,20.56,20.61,146853.0,15.3997,15.4222,15.3698,15.4072,146853.0
2020-05-28 11:30:00,20.62,20.62,20.5,20.5,70781.0,15.4147,15.4147,15.325,15.325,70781.0
2020-05-28 11:35:00,20.5,20.52,20.46,20.47,69725.0,15.325,15.3399,15.2951,15.3026,69725.0
2020-05-28 11:40:00,20.47,20.48,20.39,20.41,91254.0,15.3026,15.31,15.2428,15.2577,91254.0
2020-05-28 11:45:00,20.41,20.45,20.4,20.44,107011.0,15.2577,15.2876,15.2502,15.2801,107011.0
2020-05-28 11:50:00,20.44,20.5,20.44,20.48,124987.0,15.2801,15.325,15.2801,15.31,124987.0
2020-05-28 11:55:00,20.48,20.48,20.41,20.44,358951.0,15.31,15.31,15.2577,15.2801,358951.0
2020-05-28 12:00:00,20.45,20.49,20.44,20.48,52846.0,15.2876,15.3175,15.2801,15.31,52846.0
2020-05-28 12:05:00,20.48,20.48,20.43,20.46,61759.0,15.31,15.31,15.2727,15.2951,61759.0
2020-05-28 12:10:00,20.45,20.48,20.44,20.44,87257.0,15.2876,15.31,15.2801,15.2801,87257.0
2020-05-28 12:15:00,20.45,20.48,20.43,20.45,169569.0,15.2876,15.31,15.2727,15.2876,169569.0
2020-05-28 12:20:00,20.45,20.47,20.43,20.44,78746.0,15.2876,15.3026,15.2727,15.2801,78746.0
2020-05-28 12:25:00,20.45,20.45,20.36,20.38,46010.0,15.2876,15.2876,15.2203,15.2353,46010.0
2020-05-28 12:30:00,20.38,20.38,20.32,20.34,98321.0,15.2353,15.2353,15.1904,15.2054,98321.0
2020-05-28 12:35:00,20.34,20.41,20.32,20.39,59344.0,15.2054,15.2577,15.1904,15.2428,59344.0
2020-05-28 12:40:00,20.4,20.42,20.39,20.41,46123.0,15.2502,15.2652,15.2428,15.2577,46123.0
2020-05-28 12:45:00,20.41,20.44,20.41,20.43,31473.0,15.2577,15.2801,15.2577,15.2727,31473.0
2020-05-28 12:50:00,20.43,20.44,20.4,20.43,34384.0,15.2727,15.2801,15.2502,15.2727,34384.0
2020-05-28 12:55:00,20.44,20.44,20.38,20.4,228899.0,15.2801,15.2801,15.2353,15.2502,228899.0
2020-05-28 13:00:00,20.41,20.46,20.4,20.43,334290.0,15.2577,15.2951,15.2502,15.2727,334290.0
2020-05-28 13:05:00,20.43,20.43,20.38,20.4,92639.0,15.2727,15.2727,15.2353,15.2502,92639.0
2020-05-28 13:10:00,20.4,20.41,20.38,20.4,73377.0,15.2502,15.2577,15.2353,15.2502,73377.0
2020-05-28 13:15:00,20.39,20.41,20.39,20.4,41712.0,15.2428,15.2577,15.2428,15.2502,41712.0
2020-05-28 13:20:00,20.4,20.41,20.39,20.41,40681.0,15.2502,15.2577,15.2428,15.2577,40681.0
2020-05-28 13:25:00,20.42,20.44,20.41,20.42,45650.0,15.2652,15.2801,15.2577,15.2652,45650.0
2020-05-28 13:30:00,20.43,20.43,20.41,20.41,25657.0,15.2727,15.2727,15.2577,15.2577,25657.0
2020-05-28 13:35:00,20.42,20.42,20.39,20.4,26046.0,15.2652,15.2652,15.2428,15.2502,26046.0
2020-05-28 13:40:00,20.41,20.42,20.39,20.4,51244.0,15.2577,15.2652,15.2428,15.2502,51244.0
2020-05-28 13:45:00,20.4,20.42,20.4,20.4,37070.0,15.2502,15.2652,15.2502,15.2502,37070.0
2020-05-28 13:50:00,20.41,20.45,20.4,20.44,59753.0,15.2577,15.2876,15.2502,15.2801,59753.0
2020-05-28 13:55:00,20.44,20.46,20.41,20.43,58473.0,15.2801,15.2951,15.2577,15.2727,58473.0
2020-05-28 14:00:00,20.43,20.44,20.42,20.43,46794.0,15.2727,15.2801,15.2652,15.2727,46794.0
2020-05-28 14:05:00,20.42,20.43,20.4,20.42,43441.0,15.2652,15.2727,15.2502,15.2652,43441.0
2020-05-28 14:10:00,20.41,20.43,20.39,20.42,82787.0,15.2577,15.2727,15.2428,15.2652,82787.0
2020-05-28 14:15:00,20.41,20.43,20.4,20.41,61706.0,15.2577,15.2727,15.2502,15.2577,61706.0
2020-05-28 14:20:00,20.41,20.41,20.39,20.39,22069.0,15.2577,15.2577,15.2428,15.2428,22069.0
2020-05-28 14:25:00,20.39,20.4,20.37,20.39,55637.0,15.2428,15.2502,15.2278,15.2428,55637.0
2020-05-28 14:30:00,20.39,20.39,20.37,20.38,48269.0,15.2428,15.2428,15.2278,15.2353,48269.0
2020-05-28 14:35:00,20.38,20.41,20.36,20.37,83305.0,15.2353,15.2577,15.2203,15.2278,83305.0
2020-05-28 14:40:00,20.37,20.37,20.31,20.31,40960.0,15.2278,15.2278,15.183,15.183,40960.0
2020-05-28 14:45:00,20.31,20.32,20.3,20.3,71339.0,15.183,15.1904,15.1755,15.1755,71339.0
2020-05-28 14:50:00,20.3,20.34,20.3,20.31,59907.0,15.1755,15.2054,15.1755,15.183,59907.0
2020-05-28 14:55:00,20.3,20.31,20.25,20.28,114145.0,15.1755,15.183,15.1381,15.1605,114145.0
2020-05-28 15:00:00,20.29,20.29,20.27,20.28,81629.0,15.168,15.168,15.153,15.1605,81629.0
2020-05-28 15:05:00,20.28,20.29,20.25,20.28,172213.0,15.1605,15.168,15.1381,15.1605,172213.0
2020-05-28 15:10:00,20.27,20.29,20.26,20.28,102827.0,15.153,15.168,15.1456,15.1605,102827.0
2020-05-28 15:15:00,20.28,20.28,20.19,20.22,148056.0,15.1605,15.1605,15.0932,15.1157,148056.0
2020-05-28 15:20:00,20.21,20.26,20.2,20.24,61874.0,15.1082,15.1456,15.1007,15.1306,61874.0
2020-05-28 15:25:00,20.23,20.26,20.19,20.2,152343.0,15.1231,15.1456,15.0932,15.1007,152343.0
2020-05-28 15:30:00,20.19,20.2,20.1,20.16,194032.0,15.0932,15.1007,15.026,15.0708,194032.0
2020-05-28 15:35:00,20.16,20.16,20.1,20.12,263681.0,15.0708,15.0708,15.026,15.0409,263681.0
2020-05-28 15:40:00,20.11,20.11,20.02,20.04,216140.0,15.0334,15.0334,14.9662,14.9811,216140.0
2020-05-28 15:45:00,20.03,20.05,19.97,19.97,251443.0,14.9736,14.9886,14.9288,14.9288,251443.0
2020-05-28 15:50:00,19.97,19.98,19.89,19.95,629792.0,14.9288,14.9363,14.869,14.9138,629792.0
2020-05-28 15:55:00,19.95,20.05,19.94,19.96,666605.0,14.9138,14.9886,14.9064,14.9213,666605.0
2020-05-29 09:30:00,19.82,19.91,19.65,19.88,412950.0,14.8166,14.8839,14.6896,14.8615,412950.0
2020-05-29 09:35:00,19.88,19.95,19.76,19.89,145932.0,14.8615,14.9138,14.7718,14.869,145932.0
2020-05-29 09:40:00,19.89,19.93,19.78,19.91,118313.0,14.869,14.8989,14.7867,14.8839,118313.0
2020-05-29 09:45:00,19.92,19.96,19.86,19.9,144565.0,14.8914,14.9213,14.8465,14.8765,144565.0
2020-05-29 09:50:00,19.89,19.92,19.83,19.86,129045.0,14.869,14.8914,14.8241,14.8465,129045.0
2020-05-29 09:55:00,19.85,19.87,19.76,19.81,141960.0,14.8391,14.854,14.7718,14.8092,141960.0
2020-05-29 10:00:00,19.8,19.84,19.75,19.78,108282.0,14.8017,14.8316,14.7643,14.7867,108282.0
2020-05-29 10:05:00,19.77,19.79,19.71,19.77,98632.0,14.7793,14.7942,14.7344,14.7793,98632.0
2020-05-29 10:10:00,19.78,19.81,19.73,19.8,190530.0,14.7867,14.8092,14.7494,14.8017,190530.0
2020-05-29 10:15:00,19.81,19.86,19.77,19.83,220949.0,14.8092,14.8465,14.7793,14.8241,220949.0
2020-05-29 10:20:00,19.82,19.97,19.81,19.96,129500.0,14.8166,14.9288,14.8092,14.9213,129500.0
2020-05-29 10:25:00,19.95,19.96,19.88,19.93,66999.0,14.9138,14.9213,14.8615,14.8989,66999.0
2020-05-29 10:30:00,19.93,19.94,19.81,19.82,114777.0,14.8989,14.9064,14.8092,14.8166,114777.0
2020-05-29 10:35:00,19.82,19.83,19.77,19.8,78693.0,14.8166,14.8241,14.7793,14.8017,78693.0
2020-05-29 10:40:00,19.8,19.82,19.76,19.77,77144.0,14.8017,14.8166,14.7718,14.7793,77144.0
2020-05-29 10:45:00,19.77,19.79,19.73,19.76,82625.0,14.7793,14.7942,14.7494,14.7718,82625.0
2020-05-29 10:50:00,19.77,19.8,19.76,19.77,102641.0,14.7793,14.8017,14.7718,14.7793,102641.0
2020-05-29 10:55:00,19.77,19.78,19.61,19.62,380116.0,14.7793,14.7867,14.6597,14.6671,380116.0
2020-05-29 11:00:00,19.62,19.76,19.61,19.76,134742.0,14.6671,14.7718,14.6597,14.7718,134742.0
2020-05-29 11:05:00,19.76,19.84,19.75,19.82,112162.0,14.7718,14.8316,14.7643,14.8166,112162.0
2020-05-29 11:10:00,19.81,19.86,19.8,19.8,196090.0,14.8092,14.8465,14.8017,14.8017,196090.0
2020-05-29 11:15:00,19.8,19.81,19.71,19.76,80222.0,14.8017,14.8092,14.7344,14.7718,80222.0
2020-05-29 11:20:00,19.75,19.81,19.74,19.78,55162.0,14.7643,14.8092,14.7568,14.7867,55162.0
2020-05-29 11:25:00,19.78,19.79,19.74,19.76,52384.0,14.7867,14.7942,14.7568,14.7718,52384.0
2020-05-29 11:30:00,19.76,19.84,19.74,19.8,151360.0,14.7718,14.8316,14.7568,14.8017,151360.0
2020-05-29 11:35:00,19.8,19.86,19.79,19.83,200205.0,14.8017,14.8465,14.7942,14.8241,200205.0
2020-05-29 11:40:00,19.82,19.84,19.77,19.8,95133.0,14.8166,14.8316,14.7793,14.8017,95133.0
2020-05-29 11:45:00,19.8,19.85,19.79,19.82,106394.0,14.8017,14.8391,14.7942,14.8166,106394.0
2020-05-29 11:50:00,19.82,19.87,19.82,19.86,71769.0,14.8166,14.854,14.8166,14.8465,71769.0
2020-05-29 11:55:00,19.85,19.88,19.79,19.8,69660.0,14.8391,14.8615,14.7942,14.8017,69660.0
2020-05-29 12:00:00,19.8,19.81,19.75,19.76,45386.0,14.8017,14.8092,14.7643,14.7718,45386.0
2020-05-29 12:05:00,19.76,19.76,19.71,19.72,52647.0,14.7718,14.7718,14.7344,14.7419,52647.0
2020-05-29 12:10:00,19.72,19.75,19.72,19.75,41120.0,14.7419,14.7643,14.7419,14.7643,41120.0
2020-05-29 12:15:00,19.75,19.76,19.68,19.73,121704.0,14.7643,14.7718,14.712,14.7494,121704.0
2020-05-29 12:20:00,19.73,19.76,19.71,19.73,36069.0,14.7494,14.7718,14.7344,14.7494,36069.0
2020-05-29 12:25:00,19.73,19.79,19.72,19.79,50934.0,14.7494,14.7942,14.7419,14.7942,50934.0
2020-05-29 12:30:00,19.78,19.8,19.75,19.76,43039.0,14.7867,14.8017,14.7643,14.7718,43039.0
2020-05-29 12:35:00,19.76,19.77,19.71,19.73,34412.0,14.7718,14.7793,14.7344,14.7494,34412.0
2020-05-29 12:40:00,19.74,19.75,19.7,19.71,36480.0,14.7568,14.7643,14.7269,14.7344,36480.0
2020-05-29 12:45:00,19.71,19.71,19.66,19.67,30813.0,14.7344,14.7344,14.697,14.7045,30813.0
2020-05-29 12:50:00,19.67,19.68,19.61,19.64,65826.0,14.7045,14.712,14.6597,14.6821,65826.0
2020-05-29 12:55:00,19.64,19.75,19.63,19.71,118078.0,14.6821,14.7643,14.6746,14.7344,118078.0
2020-05-29 13:00:00,19.71,19.74,19.66,19.67,61231.0,14.7344,14.7568,14.697,14.7045,61231.0
2020-05-29 13:05:00,19.67,19.74,19.66,19.73,41386.0,14.7045,14.7568,14.697,14.7494,41386.0
2020-05-29 13:10:00,19.73,19.79,19.72,19.77,29173.0,14.7494,14.7942,14.7419,14.7793,29173.0
2020-05-29 13:15:00,19.77,19.8,19.75,19.78,32205.0,14.7793,14.8017,14.7643,14.7867,32205.0
2020-05-29 13:20:00,19.78,19.81,19.73,19.8,68290.0,14.7867,14.8092,14.7494,14.8017,68290.0
2020-05-29 13:25:00,19.8,19.83,19.79,19.82,36956.0,14.8017,14.8241,14.7942,14.8166,36956.0
2020-05-29 13:30:00,19.81,19.83,19.8,19.8,41000.0,14.8092,14.8241,14.8017,14.8017,41000.0
2020-05-29 13:35:00,19.8,19.81,19.75,19.76,43354.0,14.8017,14.8092,14.7643,14.7718,43354.0
2020-05-29 13:40:00,19.75,19.8,19.75,19.79,37833.0,14.7643,14.8017,14.7643,14.7942,37833.0
2020-05-29 13:45:00,19.79,19.81,19.77,19.79,47379.0,14.7942,14.8092,14.7793,14.7942,47379.0
2020-05-29 13:50:00,19.8,19.81,19.77,19.8,61110.0,14.8017,14.8092,14.7793,14.8017,61110.0
2020-05-29 13:55:00,19.8,19.85,19.79,19.85,48679.0,14.8017,14.8391,14.7942,14.8391,48679.0
2020-05-29 14:00:00,19.84,19.9,19.81,19.82,127890.0,14.8316,14.8765,14.8092,14.8166,127890.0
2020-05-29 14:05:00,19.82,19.93,19.78,19.92,65662.0,14.8166,14.8989,14.7867,14.8914,65662.0
2020-05-29 14:10:00,19.92,19.95,19.88,19.9,46884.0,14.8914,14.9138,14.8615,14.8765,46884.0
2020-05-29 14:15:00,19.9,19.97,19.88,19.96,69447.0,14.8765,14.9288,14.8615,14.9213,69447.0
2020-05-29 14:20:00,19.97,20.01,19.96,20.0,86584.0,14.9288,14.9587,14.9213,14.9512,86584.0
2020-05-29 14:25:00,19.99,20.09,19.99,20.07,87304.0,14.9437,15.0185,14.9437,15.0035,87304.0
2020-05-29 14:30:00,20.07,20.12,20.04,20.11,174213.0,15.0035,15.0409,14.9811,15.0334,174213.0
2020-05-29 14:35:00,20.11,20.17,20.09,20.14,165196.0,15.0334,15.0783,15.0185,15.0559,165196.0
2020-05-29 14:40:00,20.14,20.18,20.14,20.16,66873.0,15.0559,15.0858,15.0559,15.0708,66873.0
2020-05-29 14:45:00,20.16,20.17,20.1,20.13,109164.0,15.0708,15.0783,15.026,15.0484,109164.0
2020-05-29 14:50:00,20.13,20.13,19.96,20.04,183792.0,15.0484,15.0484,14.9213,14.9811,183792.0
2020-05-29 14:55:00,20.04,20.24,20.02,20.24,127008.0,14.9811,15.1306,14.9662,15.1306,127008.0
2020-05-29 15:00:00,20.25,20.35,20.24,20.33,132392.0,15.1381,15.2129,15.1306,15.1979,132392.0
2020-05-29 15:05:00,20.33,20.34,20.25,20.27,73165.0,15.1979,15.2054,15.1381,15.153,73165.0
2020-05-29 15:10:00,20.27,20.28,20.18,20.19,104501.0,15.153,15.1605,15.0858,15.0932,104501.0
2020-05-29 15:15:00,20.19,20.23,20.15,20.21,164105.0,15.0932,15.1231,15.0633,15.1082,164105.0
2020-05-29 15:20:00,20.2,20.25,20.2,20.23,149059.0,15.1007,15.1381,15.1007,15.1231,149059.0
2020-05-29 15:25:00,20.23,20.25,20.2,20.23,208704.0,15.1231,15.1381,15.1007,15.1231,208704.0
2020-05-29 15:30:00,20.23,20.32,20.22,20.28,117268.0,15.1231,15.1904,15.1157,15.1605,117268.0
2020-05-29 15:35:00,20.28,20.35,20.24,20.34,217636.0,15.1605,15.2129,15.1306,15.2054,217636.0
2020-05-29 15:40:00,20.35,20.42,20.34,20.41,336276.0,15.2129,15.2652,15.2054,15.2577,336276.0
2020-05-29 15:45:00,20.4,20.41,20.26,20.31,391753.0,15.2502,15.2577,15.1456,15.183,391753.0
2020-05-29 15:50:00,20.32,20.44,20.3,20.38,429478.0,15.1904,15.2801,15.1755,15.2353,429478.0
2020-05-29 15:55:00,20.38,20.51,20.36,20.43,1591310.0,15.2353,15.3325,15.2203,15.2727,1591310.0
2020-06-01 09:30:00,20.38,20.39,20.1,20.17,232355.0,15.2353,15.2428,15.026,15.0783,232355.0
2020-06-01 09:35:00,20.15,20.15,20.0,20.09,210806.0,15.0633,15.0633,14.9512,15.0185,210806.0
2020-06-01 09:40:00,20.09,20.09,20.0,20.03,230252.0,15.0185,15.0185,14.9512,14.9736,230252.0
2020-06-01 09:45:00,20.03,20.2,20.01,20.18,595789.0,14.9736,15.1007,14.9587,15.0858,595789.0
2020-06-01 09:50:00,20.18,20.23,20.16,20.2,96354.0,15.0858,15.1231,15.0708,15.1007,96354.0
2020-06-01 09:55:00,20.21,20.27,20.17,20.26,65466.0,15.1082,15.153,15.0783,15.1456,65466.0
2020-06-01 10:00:00,20.26,20.36,20.23,20.35,47306.0,15.1456,15.2203,15.1231,15.2129,47306.0
2020-06-01 10:05:00,20.35,20.38,20.33,20.36,37113.0,15.2129,15.2353,15.1979,15.2203,37113.0
2020-06-01 10:10:00,20.36,20.4,20.32,20.37,85683.0,15.2203,15.2502,15.1904,15.2278,85683.0
2020-06-01 10:15:00,20.36,20.37,20.32,20.36,50051.0,15.2203,15.2278,15.1904,15.2203,50051.0
2020-06-01 10:20:00,20.36,20.36,20.31,20.32,113367.0,15.2203,15.2203,15.183,15.1904,113367.0
2020-06-01 10:25:00,20.32,20.43,20.3,20.41,121533.0,15.1904,15.2727,15.1755,15.2577,121533.0
2020-06-01 10:30:00,20.42,20.43,20.37,20.4,73615.0,15.2652,15.2727,15.2278,15.2502,73615.0
2020-06-01 10:35:00,20.39,20.41,20.36,20.38,48574.0,15.2428,15.2577,15.2203,15.2353,48574.0
2020-06-01 10:40:00,20.38,20.44,20.37,20.43,553572.0,15.2353,15.2801,15.2278,15.2727,553572.0
2020-06-01 10:45:00,20.43,20.44,20.38,20.39,270146.0,15.2727,15.2801,15.2353,15.2428,270146.0
2020-06-01 10:50:00,20.39,20.4,20.3,20.33,47293.0,15.2428,15.2502,15.1755,15.1979,47293.0
2020-06-01 10:55:00,20.33,20.35,20.26,20.28,34010.0,15.1979,15.2129,15.1456,15.1605,34010.0
2020-06-01 11:00:00,20.28,20.29,20.21,20.21,55708.0,15.1605,15.168,15.1082,15.1082,55708.0
2020-06-01 11:05:00,20.21,20.3,20.19,20.25,78136.0,15.1082,15.1755,15.0932,15.1381,78136.0
2020-06-01 11:10:00,20.24,20.27,20.21,20.26,59600.0,15.1306,15.153,15.1082,15.1456,59600.0
2020-06-01 11:15:00,20.26,20.35,20.25,20.34,64377.0,15.1456,15.2129,15.1381,15.2054,64377.0
2020-06-01 11:20:00,20.34,20.38,20.31,20.36,251991.0,15.2054,15.2353,15.183,15.2203,251991.0
2020-06-01 11:25:00,20.36,20.38,20.34,20.37,55276.0,15.2203,15.2353,15.2054,15.2278,55276.0
2020-06-01 11:30:00,20.37,20.38,20.34,20.38,46469.0,15.2278,15.2353,15.2054,15.2353,46469.0
2020-06-01 11:35:00,20.38,20.39,20.36,20.37,35545.0,15.2353,15.2428,15.2203,15.2278,35545.0
2020-06-01 11:40:00,20.36,20.41,20.33,20.41,129148.0,15.2203,15.2577,15.1979,15.2577,129148.0
2020-06-01 11:45:00,20.41,20.43,20.39,20.4,59868.0,15.2577,15.2727,15.2428,15.2502,59868.0
2020-06-01 11:50:00,20.39,20.4,20.36,20.37,24675.0,15.2428,15.2502,15.2203,15.2278,24675.0
2020-06-01 11:55:00,20.37,20.38,20.34,20.38,36612.0,15.2278,15.2353,15.2054,15.2353,36612.0
2020-06-01 12:00:00,20.37,20.41,20.35,20.41,41630.0,15.2278,15.2577,15.2129,15.2577,41630.0
2020-06-01 12:05:00,20.41,20.44,20.41,20.42,32678.0,15.2577,15.2801,15.2577,15.2652,32678.0
2020-06-01 12:10:00,20.42,20.43,20.39,20.4,11508.0,15.2652,15.2727,15.2428,15.2502,11508.0
2020-06-01 12:15:00,20.4,20.42,20.38,20.42,27185.0,15.2502,15.2652,15.2353,15.2652,27185.0
2020-06-01 12:20:00,20.42,20.46,20.4,20.45,17662.0,15.2652,15.2951,15.2502,15.2876,17662.0
2020-06-01 12:25:00,20.44,20.44,20.41,20.42,14828.0,15.2801,15.2801,15.2577,15.2652,14828.0
2020-06-01 12:30:00,20.42,20.47,20.42,20.47,27985.0,15.2652,15.3026,15.2652,15.3026,27985.0
2020-06-01 12:35:00,20.46,20.48,20.45,20.48,23650.0,15.2951,15.31,15.2876,15.31,23650.0
2020-06-01 12:40:00,20.48,20.49,20.44,20.45,32939.0,15.31,15.3175,15.2801,15.2876,32939.0
2020-06-01 12:45:00,20.45,20.49,20.45,20.48,22573.0,15.2876,15.3175,15.2876,15.31,22573.0
2020-06-01 12:50:00,20.47,20.48,20.44,20.45,18399.0,15.3026,15.31,15.2801,15.2876,18399.0
2020-06-01 12:55:00,20.45,20.46,20.42,20.45,24997.0,15.2876,15.2951,15.2652,15.2876,24997.0
2020-06-01 13:00:00,20.45,20.46,20.43,20.45,26087.0,15.2876,15.2951,15.2727,15.2876,26087.0
2020-06-01 13:05:00,20.45,20.52,20.44,20.51,43344.0,15.2876,15.3399,15.2801,15.3325,43344.0
2020-06-01 13:10:00,20.52,20.56,20.5,20.55,39463.0,15.3399,15.3698,15.325,15.3624,39463.0
2020-06-01 13:15:00,20.55,20.59,20.53,20.59,24456.0,15.3624,15.3923,15.3474,15.3923,24456.0
2020-06-01 13:20:00,20.58,20.61,20.58,20.6,32302.0,15.3848,15.4072,15.3848,15.3997,32302.0
2020-06-01 13:25:00,20.6,20.62,20.56,20.57,22746.0,15.3997,15.4147,15.3698,15.3773,22746.0
2020-06-01 13:30:00,20.56,20.57,20.53,20.54,31442.0,15.3698,15.3773,15.3474,15.3549,31442.0
2020-06-01 13:35:00,20.54,20.58,20.53,20.57,25474.0,15.3549,15.3848,15.3474,15.3773,25474.0
2020-06-01 13:40:00,20.57,20.62,20.56,20.6,31927.0,15.3773,15.4147,15.3698,15.3997,31927.0
2020-06-01 13:45:00,20.6,20.63,20.59,20.61,28367.0,15.3997,15.4222,15.3923,15.4072,28367.0
2020-06-01 13:50:00,20.62,20.64,20.61,20.62,20373.0,15.4147,15.4296,15.4072,15.4147,20373.0
2020-06-01 13:55:00,20.62,20.64,20.58,20.59,21403.0,15.4147,15.4296,15.3848,15.3923,21403.0
2020-06-01 14:00:00,20.59,20.59,20.53,20.54,25094.0,15.3923,15.3923,15.3474,15.3549,25094.0
2020-06-01 14:05:00,20.54,20.56,20.51,20.52,122066.0,15.3549,15.3698,15.3325,15.3399,122066.0
2020-06-01 14:10:00,20.51,20.54,20.5,20.51,36873.0,15.3325,15.3549,15.325,15.3325,36873.0
2020-06-01 14:15:00,20.51,20.53,20.5,20.52,47295.0,15.3325,15.3474,15.325,15.3399,47295.0
2020-06-01 14:20:00,20.52,20.54,20.5,20.5,39962.0,15.3399,15.3549,15.325,15.325,39962.0
2020-06-01 14:25:00,20.51,20.51,20.44,20.44,47337.0,15.3325,15.3325,15.2801,15.2801,47337.0
2020-06-01 14:30:00,20.44,20.46,20.41,20.43,54143.0,15.2801,15.2951,15.2577,15.2727,54143.0
2020-06-01 14:35:00,20.44,20.47,20.41,20.45,36236.0,15.2801,15.3026,15.2577,15.2876,36236.0
2020-06-01 14:40:00,20.45,20.46,20.43,20.45,45383.0,15.2876,15.2951,15.2727,15.2876,45383.0
2020-06-01 14:45:00,20.45,20.52,20.44,20.5,31861.0,15.2876,15.3399,15.2801,15.325,31861.0
2020-06-01 14:50:00,20.5,20.53,20.49,20.51,51362.0,15.325,15.3474,15.3175,15.3325,51362.0
2020-06-01 14:55:00,20.51,20.53,20.49,20.51,47136.0,15.3325,15.3474,15.3175,15.3325,47136.0
2020-06-01 15:00:00,20.5,20.51,20.48,20.51,35937.0,15.325,15.3325,15.31,15.3325,35937.0
2020-06-01 15:05:00,20.5,20.53,20.49,20.51,187112.0,15.325,15.3474,15.3175,15.3325,187112.0
2020-06-01 15:10:00,20.51,20.51,20.48,20.51,73606.0,15.3325,15.3325,15.31,15.3325,73606.0
2020-06-01 15:15:00,20.51,20.54,20.49,20.53,48787.0,15.3325,15.3549,15.3175,15.3474,48787.0
2020-06-01 15:20:00,20.52,20.57,20.52,20.54,59654.0,15.3399,15.3773,15.3399,15.3549,59654.0
2020-06-01 15:25:00,20.55,20.6,20.54,20.57,59702.0,15.3624,15.3997,15.3549,15.3773,59702.0
2020-06-01 15:30:00,20.57,20.6,20.55,20.56,100092.0,15.3773,15.3997,15.3624,15.3698,100092.0
2020-06-01 15:35:00,20.55,20.56,20.42,20.43,301983.0,15.3624,15.3698,15.2652,15.2727,301983.0
2020-06-01 15:40:00,20.43,20.43,20.31,20.35,338098.0,15.2727,15.2727,15.183,15.2129,338098.0
2020-06-01 15:45:00,20.35,20.41,20.32,20.35,305808.0,15.2129,15.2577,15.1904,15.2129,305808.0
2020-06-01 15:50:00,20.34,20.43,20.32,20.42,182904.0,15.2054,15.2727,15.1904,15.2652,182904.0
2020-06-01 15:55:00,20.42,20.54,20.41,20.43,513687.0,15.2652,15.3549,15.2577,15.2727,513687.0
2020-06-02 09:30:00,20.51,20.51,20.19,20.48,408436.0,15.3325,15.3325,15.0932,15.31,408436.0
2020-06-02 09:35:00,20.48,20.54,20.29,20.38,160762.0,15.31,15.3549,15.168,15.2353,160762.0
2020-06-02 09:40:00,20.38,20.42,20.38,20.41,176432.0,15.2353,15.2652,15.2353,15.2577,176432.0
2020-06-02 09:45:00,20.42,20.45,20.37,20.43,168126.0,15.2652,15.2876,15.2278,15.2727,168126.0
2020-06-02 09:50:00,20.42,20.55,20.42,20.51,275422.0,15.2652,15.3624,15.2652,15.3325,275422.0
2020-06-02 09:55:00,20.51,20.52,20.44,20.46,149254.0,15.3325,15.3399,15.2801,15.2951,149254.0
2020-06-02 10:00:00,20.46,20.5,20.39,20.4,89859.0,15.2951,15.325,15.2428,15.2502,89859.0
2020-06-02 10:05:00,20.41,20.46,20.34,20.46,83080.0,15.2577,15.2951,15.2054,15.2951,83080.0
2020-06-02 10:10:00,20.45,20.49,20.43,20.48,242984.0,15.2876,15.3175,15.2727,15.31,242984.0
2020-06-02 10:15:00,20.47,20.51,20.47,20.5,430886.0,15.3026,15.3325,15.3026,15.325,430886.0
2020-06-02 10:20:00,20.51,20.52,20.47,20.49,323852.0,15.3325,15.3399,15.3026,15.3175,323852.0
2020-06-02 10:25:00,20.49,20.58,20.47,20.57,170639.0,15.3175,15.3848,15.3026,15.3773,170639.0
2020-06-02 10:30:00,20.58,20.61,20.44,20.45,132290.0,15.3848,15.4072,15.2801,15.2876,132290.0
2020-06-02 10:35:00,20.45,20.55,20.44,20.54,65960.0,15.2876,15.3624,15.2801,15.3549,65960.0
2020-06-02 10:40:00,20.55,20.61,20.53,20.59,155373.0,15.3624,15.4072,15.3474,15.3923,155373.0
2020-06-02 10:45:00,20.6,20.6,20.51,20.53,72514.0,15.3997,15.3997,15.3325,15.3474,72514.0
2020-06-02 10:50:00,20.54,20.58,20.5,20.58,50741.0,15.3549,15.3848,15.325,15.3848,50741.0
2020-06-02 10:55:00,20.57,20.61,20.57,20.6,150397.0,15.3773,15.4072,15.3773,15.3997,150397.0
2020-06-02 11:00:00,20.6,20.61,20.53,20.57,63972.0,15.3997,15.4072,15.3474,15.3773,63972.0
2020-06-02 11:05:00,20.56,20.57,20.4,20.4,97758.0,15.3698,15.3773,15.2502,15.2502,97758.0
2020-06-02 11:10:00,20.41,20.49,20.4,20.45,82531.0,15.2577,15.3175,15.2502,15.2876,82531.0
2020-06-02 11:15:00,20.45,20.5,20.44,20.48,87224.0,15.2876,15.325,15.2801,15.31,87224.0
2020-06-02 11:20:00,20.48,20.51,20.47,20.5,100424.0,15.31,15.3325,15.3026,15.325,100424.0
2020-06-02 11:25:00,20.51,20.51,20.47,20.47,81868.0,15.3325,15.3325,15.3026,15.3026,81868.0
2020-06-02 11:30:00,20.48,20.49,20.45,20.48,38185.0,15.31,15.3175,15.2876,15.31,38185.0
2020-06-02 11:35:00,20.48,20.51,20.47,20.5,123369.0,15.31,15.3325,15.3026,15.325,123369.0
2020-06-02 11:40:00,20.49,20.6,20.49,20.59,103765.0,15.3175,15.3997,15.3175,15.3923,103765.0
2020-06-02 11:45:00,20.6,20.66,20.57,20.63,135755.0,15.3997,15.4446,15.3773,15.4222,135755.0
2020-06-02 11:50:00,20.63,20.71,20.6,20.7,170253.0,15.4222,15.482,15.3997,15.4745,170253.0
2020-06-02 11:55:00,20.69,20.7,20.62,20.64,99275.0,15.467,15.4745,15.4147,15.4296,99275.0
2020-06-02 12:00:00,20.64,20.66,20.62,20.65,95217.0,15.4296,15.4446,15.4147,15.4371,95217.0
2020-06-02 12:05:00,20.65,20.65,20.58,20.61,106346.0,15.4371,15.4371,15.3848,15.4072,106346.0
2020-06-02 12:10:00,20.61,20.64,20.6,20.62,102425.0,15.4072,15.4296,15.3997,15.4147,102425.0
2020-06-02 12:15:00,20.62,20.64,20.59,20.6,140978.0,15.4147,15.4296,15.3923,15.3997,140978.0
2020-06-02 12:20:00,20.6,20.66,20.59,20.63,121453.0,15.3997,15.4446,15.3923,15.4222,121453.0
2020-06-02 12:25:00,20.63,20.65,20.63,20.64,38213.0,15.4222,15.4371,15.4222,15.4296,38213.0
2020-06-02 12:30:00,20.64,20.66,20.63,20.64,133528.0,15.4296,15.4446,15.4222,15.4296,133528.0
2020-06-02 12:35:00,20.64,20.65,20.58,20.6,110536.0,15.4296,15.4371,15.3848,15.3997,110536.0
2020-06-02 12:40:00,20.6,20.6,20.57,20.58,31383.0,15.3997,15.3997,15.3773,15.3848,31383.0
2020-06-02 12:45:00,20.58,20.61,20.57,20.57,89858.0,15.3848,15.4072,15.3773,15.3773,89858.0
2020-06-02 12:50:00,20.57,20.59,20.54,20.54,31313.0,15.3773,15.3923,15.3549,15.3549,31313.0
2020-06-02 12:55:00,20.53,20.54,20.5,20.52,58495.0,15.3474,15.3549,15.325,15.3399,58495.0
2020-06-02 13:00:00,20.52,20.53,20.48,20.48,71012.0,15.3399,15.3474,15.31,15.31,71012.0
2020-06-02 13:05:00,20.48,20.51,20.47,20.5,207802.0,15.31,15.3325,15.3026,15.325,207802.0
2020-06-02 13:10:00,20.5,20.5,20.46,20.46,169113.0,15.325,15.325,15.2951,15.2951,169113.0
2020-06-02 13:15:00,20.46,20.48,20.43,20.44,463861.0,15.2951,15.31,15.2727,15.2801,463861.0
2020-06-02 13:20:00,20.43,20.43,20.37,20.39,133448.0,15.2727,15.2727,15.2278,15.2428,133448.0
2020-06-02 13:25:00,20.4,20.43,20.39,20.43,239358.0,15.2502,15.2727,15.2428,15.2727,239358.0
2020-06-02 13:30:00,20.43,20.45,20.39,20.43,129628.0,15.2727,15.2876,15.2428,15.2727,129628.0
2020-06-02 13:35:00,20.43,20.43,20.37,20.41,108419.0,15.2727,15.2727,15.2278,15.2577,108419.0
2020-06-02 13:40:00,20.41,20.42,20.38,20.38,83961.0,15.2577,15.2652,15.2353,15.2353,83961.0
2020-06-02 13:45:00,20.38,20.39,20.33,20.34,72233.0,15.2353,15.2428,15.1979,15.2054,72233.0
2020-06-02 13:50:00,20.34,20.35,20.33,20.34,45398.0,15.2054,15.2129,15.1979,15.2054,45398.0
2020-06-02 13:55:00,20.33,20.35,20.32,20.34,101886.0,15.1979,15.2129,15.1904,15.2054,101886.0
2020-06-02 14:00:00,20.34,20.39,20.33,20.35,143591.0,15.2054,15.2428,15.1979,15.2129,143591.0
2020-06-02 14:05:00,20.35,20.36,20.31,20.36,88620.0,15.2129,15.2203,15.183,15.2203,88620.0
2020-06-02 14:10:00,20.36,20.36,20.34,20.35,65586.0,15.2203,15.2203,15.2054,15.2129,65586.0
2020-06-02 14:15:00,20.35,20.37,20.33,20.35,95878.0,15.2129,15.2278,15.1979,15.2129,95878.0
2020-06-02 14:20:00,20.35,20.35,20.29,20.29,513457.0,15.2129,15.2129,15.168,15.168,513457.0
2020-06-02 14:25:00,20.3,20.31,20.27,20.3,152713.0,15.1755,15.183,15.153,15.1755,152713.0
2020-06-02 14:30:00,20.3,20.3,20.25,20.26,46288.0,15.1755,15.1755,15.1381,15.1456,46288.0
2020-06-02 14:35:00,20.26,20.27,20.21,20.25,77470.0,15.1456,15.153,15.1082,15.1381,77470.0
2020-06-02 14:40:00,20.25,20.3,20.24,20.3,165621.0,15.1381,15.1755,15.1306,15.1755,165621.0
2020-06-02 14:45:00,20.3,20.34,20.29,20.29,118464.0,15.1755,15.2054,15.168,15.168,118464.0
2020-06-02 14:50:00,20.3,20.31,20.27,20.29,101908.0,15.1755,15.183,15.153,15.168,101908.0
2020-06-02 14:55:00,20.3,20.32,20.27,20.29,93587.0,15.1755,15.1904,15.153,15.168,93587.0
2020-06-02 15:00:00,20.29,20.3,20.23,20.27,216186.0,15.168,15.1755,15.1231,15.153,216186.0
2020-06-02 15:05:00,20.27,20.29,20.26,20.29,130157.0,15.153,15.168,15.1456,15.168,130157.0
2020-06-02 15:10:00,20.29,20.31,20.26,20.29,137203.0,15.168,15.183,15.1456,15.168,137203.0
2020-06-02 15:15:00,20.29,20.3,20.27,20.29,93688.0,15.168,15.1755,15.153,15.168,93688.0
2020-06-02 15:20:00,20.28,20.34,20.28,20.3,372155.0,15.1605,15.2054,15.1605,15.1755,372155.0
2020-06-02 15:25:00,20.3,20.32,20.27,20.3,590660.0,15.1755,15.1904,15.153,15.1755,590660.0
2020-06-02 15:30:00,20.31,20.34,20.29,20.3,190955.0,15.183,15.2054,15.168,15.1755,190955.0
2020-06-02 15:35:00,20.31,20.33,20.29,20.3,120183.0,15.183,15.1979,15.168,15.1755,120183.0
2020-06-02 15:40:00,20.31,20.33,20.29,20.3,160189.0,15.183,15.1979,15.168,15.1755,160189.0
2020-06-02 15:45:00,20.3,20.34,20.28,20.33,225299.0,15.1755,15.2054,15.1605,15.1979,225299.0
2020-06-02 15:50:00,20.33,20.39,20.33,20.37,258520.0,15.1979,15.2428,15.1979,15.2278,258520.0
2020-06-02 15:55:00,20.36,20.36,20.29,20.35,728104.0,15.2203,15.2203,15.168,15.2129,728104.0
2020-06-03 09:30:00,20.59,20.59,20.22,20.41,355391.0,15.3923,15.3923,15.1157,15.2577,355391.0
2020-06-03 09:35:00,20.41,20.45,20.35,20.44,129652.0,15.2577,15.2876,15.2129,15.2801,129652.0
2020-06-03 09:40:00,20.44,20.49,20.38,20.4,165649.0,15.2801,15.3175,15.2353,15.2502,165649.0
2020-06-03 09:45:00,20.4,20.42,20.35,20.39,98282.0,15.2502,15.2652,15.2129,15.2428,98282.0
2020-06-03 09:50:00,20.4,20.44,20.34,20.36,113043.0,15.2502,15.2801,15.2054,15.2203,113043.0
2020-06-03 09:55:00,20.36,20.39,20.33,20.38,70183.0,15.2203,15.2428,15.1979,15.2353,70183.0
2020-06-03 10:00:00,20.38,20.53,20.36,20.52,352855.0,15.2353,15.3474,15.2203,15.3399,352855.0
2020-06-03 10:05:00,20.52,20.53,20.47,20.51,91594.0,15.3399,15.3474,15.3026,15.3325,91594.0
2020-06-03 10:10:00,20.52,20.55,20.49,20.49,130911.0,15.3399,15.3624,15.3175,15.3175,130911.0
2020-06-03 10:15:00,20.49,20.5,20.45,20.48,93877.0,15.3175,15.325,15.2876,15.31,93877.0
2020-06-03 10:20:00,20.48,20.5,20.42,20.48,156424.0,15.31,15.325,15.2652,15.31,156424.0
2020-06-03 10:25:00,20.48,20.53,20.42,20.5,180700.0,15.31,15.3474,15.2652,15.325,180700.0
2020-06-03 10:30:00,20.49,20.5,20.43,20.46,69042.0,15.3175,15.325,15.2727,15.2951,69042.0
2020-06-03 10:35:00,20.46,20.47,20.43,20.46,96366.0,15.2951,15.3026,15.2727,15.2951,96366.0
2020-06-03 10:40:00,20.45,20.47,20.39,20.41,178670.0,15.2876,15.3026,15.2428,15.2577,178670.0
2020-06-03 10:45:00,20.4,20.48,20.36,20.46,148892.0,15.2502,15.31,15.2203,15.2951,148892.0
2020-06-03 10:50:00,20.46,20.48,20.42,20.45,84954.0,15.2951,15.31,15.2652,15.2876,84954.0
2020-06-03 10:55:00,20.45,20.46,20.4,20.42,58596.0,15.2876,15.2951,15.2502,15.2652,58596.0
2020-06-03 11:00:00,20.41,20.45,20.38,20.39,100755.0,15.2577,15.2876,15.2353,15.2428,100755.0
2020-06-03 11:05:00,20.39,20.47,20.34,20.45,117205.0,15.2428,15.3026,15.2054,15.2876,117205.0
2020-06-03 11:10:00,20.45,20.46,20.41,20.43,51786.0,15.2876,15.2951,15.2577,15.2727,51786.0
2020-06-03 11:15:00,20.43,20.49,20.42,20.48,44701.0,15.2727,15.3175,15.2652,15.31,44701.0
2020-06-03 11:20:00,20.48,20.52,20.46,20.51,51772.0,15.31,15.3399,15.2951,15.3325,51772.0
2020-06-03 11:25:00,20.5,20.53,20.46,20.49,91355.0,15.325,15.3474,15.2951,15.3175,91355.0
2020-06-03 11:30:00,20.5,20.5,20.45,20.47,92570.0,15.325,15.325,15.2876,15.3026,92570.0
2020-06-03 11:35:00,20.47,20.49,20.43,20.46,63234.0,15.3026,15.3175,15.2727,15.2951,63234.0
2020-06-03 11:40:00,20.46,20.46,20.43,20.43,89298.0,15.2951,15.2951,15.2727,15.2727,89298.0
2020-06-03 11:45:00,20.44,20.46,20.42,20.46,67438.0,15.2801,15.2951,15.2652,15.2951,67438.0
2020-06-03 11:50:00,20.46,20.46,20.42,20.43,62731.0,15.2951,15.2951,15.2652,15.2727,62731.0
2020-06-03 11:55:00,20.43,20.45,20.39,20.44,93082.0,15.2727,15.2876,15.2428,15.2801,93082.0
2020-06-03 12:00:00,20.44,20.45,20.42,20.44,81535.0,15.2801,15.2876,15.2652,15.2801,81535.0
2020-06-03 12:05:00,20.45,20.46,20.42,20.43,68070.0,15.2876,15.2951,15.2652,15.2727,68070.0
2020-06-03 12:10:00,20.43,20.46,20.43,20.44,70487.0,15.2727,15.2951,15.2727,15.2801,70487.0
2020-06-03 12:15:00,20.44,20.45,20.42,20.44,41058.0,15.2801,15.2876,15.2652,15.2801,41058.0
2020-06-03 12:20:00,20.44,20.45,20.42,20.45,24495.0,15.2801,15.2876,15.2652,15.2876,24495.0
2020-06-03 12:25:00,20.45,20.47,20.44,20.46,99113.0,15.2876,15.3026,15.2801,15.2951,99113.0
2020-06-03 12:30:00,20.46,20.47,20.43,20.45,59823.0,15.2951,15.3026,15.2727,15.2876,59823.0
2020-06-03 12:35:00,20.45,20.46,20.43,20.43,39504.0,15.2876,15.2951,15.2727,15.2727,39504.0
2020-06-03 12:40:00,20.43,20.44,20.41,20.43,41575.0,15.2727,15.2801,15.2577,15.2727,41575.0
2020-06-03 12:45:00,20.43,20.45,20.4,20.43,49991.0,15.2727,15.2876,15.2502,15.2727,49991.0
2020-06-03 12:50:00,20.43,20.46,20.42,20.46,60539.0,15.2727,15.2951,15.2652,15.2951,60539.0
2020-06-03 12:55:00,20.46,20.49,20.45,20.46,65363.0,15.2951,15.3175,15.2876,15.2951,65363.0
2020-06-03 13:00:00,20.47,20.48,20.43,20.46,46824.0,15.3026,15.31,15.2727,15.2951,46824.0
2020-06-03 13:05:00,20.46,20.49,20.44,20.46,42866.0,15.2951,15.3175,15.2801,15.2951,42866.0
2020-06-03 13:10:00,20.46,20.48,20.45,20.45,27866.0,15.2951,15.31,15.2876,15.2876,27866.0
2020-06-03 13:15:00,20.46,20.48,20.45,20.46,43491.0,15.2951,15.31,15.2876,15.2951,43491.0
2020-06-03 13:20:00,20.46,20.48,20.44,20.48,74731.0,15.2951,15.31,15.2801,15.31,74731.0
2020-06-03 13:25:00,20.48,20.51,20.46,20.49,44320.0,15.31,15.3325,15.2951,15.3175,44320.0
2020-06-03 13:30:00,20.49,20.5,20.46,20.48,53777.0,15.3175,15.325,15.2951,15.31,53777.0
2020-06-03 13:35:00,20.48,20.5,20.45,20.48,75199.0,15.31,15.325,15.2876,15.31,75199.0
2020-06-03 13:40:00,20.49,20.55,20.48,20.54,103582.0,15.3175,15.3624,15.31,15.3549,103582.0
2020-06-03 13:45:00,20.53,20.54,20.5,20.52,101963.0,15.3474,15.3549,15.325,15.3399,101963.0
2020-06-03 13:50:00,20.52,20.56,20.51,20.55,58497.0,15.3399,15.3698,15.3325,15.3624,58497.0
2020-06-03 13:55:00,20.55,20.57,20.53,20.56,74636.0,15.3624,15.3773,15.3474,15.3698,74636.0
2020-06-03 14:00:00,20.55,20.66,20.55,20.66,40310.0,15.3624,15.4446,15.3624,15.4446,40310.0
2020-06-03 14:05:00,20.66,20.66,20.62,20.63,29980.0,15.4446,15.4446,15.4147,15.4222,29980.0
2020-06-03 14:10:00,20.64,20.66,20.61,20.64,53946.0,15.4296,15.4446,15.4072,15.4296,53946.0
2020-06-03 14:15:00,20.64,20.69,20.64,20.67,67951.0,15.4296,15.467,15.4296,15.4521,67951.0
2020-06-03 14:20:00,20.66,20.67,20.63,20.67,40373.0,15.4446,15.4521,15.4222,15.4521,40373.0
2020-06-03 14:25:00,20.67,20.68,20.64,20.66,46835.0,15.4521,15.4595,15.4296,15.4446,46835.0
2020-06-03 14:30:00,20.66,20.68,20.63,20.67,73872.0,15.4446,15.4595,15.4222,15.4521,73872.0
2020-06-03 14:35:00,20.67,20.71,20.64,20.67,80209.0,15.4521,15.482,15.4296,15.4521,80209.0
2020-06-03 14:40:00,20.67,20.69,20.65,20.67,52186.0,15.4521,15.467,15.4371,15.4521,52186.0
2020-06-03 14:45:00,20.67,20.68,20.64,20.65,48290.0,15.4521,15.4595,15.4296,15.4371,48290.0
2020-06-03 14:50:00,20.65,20.66,20.58,20.6,196012.0,15.4371,15.4446,15.3848,15.3997,196012.0
2020-06-03 14:55:00,20.6,20.64,20.59,20.61,42145.0,15.3997,15.4296,15.3923,15.4072,42145.0
2020-06-03 15:00:00,20.61,20.65,20.6,20.61,75544.0,15.4072,15.4371,15.3997,15.4072,75544.0
2020-06-03 15:05:00,20.61,20.64,20.6,20.61,39792.0,15.4072,15.4296,15.3997,15.4072,39792.0
2020-06-03 15:10:00,20.61,20.63,20.56,20.57,85681.0,15.4072,15.4222,15.3698,15.3773,85681.0
2020-06-03 15:15:00,20.57,20.59,20.54,20.56,59194.0,15.3773,15.3923,15.3549,15.3698,59194.0
2020-06-03 15:20:00,20.56,20.59,20.54,20.59,45719.0,15.3698,15.3923,15.3549,15.3923,45719.0
2020-06-03 15:25:00,20.58,20.62,20.58,20.61,212462.0,15.3848,15.4147,15.3848,15.4072,212462.0
2020-06-03 15:30:00,20.6,20.64,20.57,20.6,80325.0,15.3997,15.4296,15.3773,15.3997,80325.0
2020-06-03 15:35:00,20.6,20.69,20.59,20.67,84721.0,15.3997,15.467,15.3923,15.4521,84721.0
2020-06-03 15:40:00,20.67,20.7,20.65,20.66,95713.0,15.4521,15.4745,15.4371,15.4446,95713.0
2020-06-03 15:45:00,20.66,20.72,20.64,20.69,137902.0,15.4446,15.4895,15.4296,15.467,137902.0
2020-06-03 15:50:00,20.69,20.76,20.68,20.76,251767.0,15.467,15.5194,15.4595,15.5194,251767.0
2020-06-03 15:55:00,20.76,20.76,20.64,20.67,324838.0,15.5194,15.5194,15.4296,15.4521,324838.0
2020-06-04 09:30:00,20.55,20.57,20.35,20.49,162541.0,15.3624,15.3773,15.2129,15.3175,162541.0
2020-06-04 09:35:00,20.49,20.57,20.47,20.52,73195.0,15.3175,15.3773,15.3026,15.3399,73195.0
2020-06-04 09:40:00,20.51,20.56,20.5,20.51,76047.0,15.3325,15.3698,15.325,15.3325,76047.0
2020-06-04 09:45:00,20.52,20.53,20.44,20.46,74767.0,15.3399,15.3474,15.2801,15.2951,74767.0
2020-06-04 09:50:00,20.47,20.54,20.45,20.49,76130.0,15.3026,15.3549,15.2876,15.3175,76130.0
2020-06-04 09:55:00,20.5,20.53,20.45,20.53,315626.0,15.325,15.3474,15.2876,15.3474,315626.0
2020-06-04 10:00:00,20.54,20.62,20.54,20.59,57422.0,15.3549,15.4147,15.3549,15.3923,57422.0
2020-06-04 10:05:00,20.59,20.59,20.51,20.57,61775.0,15.3923,15.3923,15.3325,15.3773,61775.0
2020-06-04 10:10:00,20.57,20.6,20.53,20.58,59426.0,15.3773,15.3997,15.3474,15.3848,59426.0
2020-06-04 10:15:00,20.58,20.6,20.55,20.57,52290.0,15.3848,15.3997,15.3624,15.3773,52290.0
2020-06-04 10:20:00,20.57,20.59,20.49,20.49,60209.0,15.3773,15.3923,15.3175,15.3175,60209.0
2020-06-04 10:25:00,20.48,20.52,20.47,20.51,50075.0,15.31,15.3399,15.3026,15.3325,50075.0
2020-06-04 10:30:00,20.51,20.57,20.5,20.54,173652.0,15.3325,15.3773,15.325,15.3549,173652.0
2020-06-04 10:35:00,20.54,20.56,20.49,20.51,77925.0,15.3549,15.3698,15.3175,15.3325,77925.0
2020-06-04 10:40:00,20.51,20.53,20.48,20.51,74172.0,15.3325,15.3474,15.31,15.3325,74172.0
2020-06-04 10:45:00,20.51,20.54,20.48,20.53,71286.0,15.3325,15.3549,15.31,15.3474,71286.0
2020-06-04 10:50:00,20.53,20.55,20.49,20.53,55330.0,15.3474,15.3624,15.3175,15.3474,55330.0
2020-06-04 10:55:00,20.53,20.6,20.51,20.59,240142.0,15.3474,15.3997,15.3325,15.3923,240142.0
2020-06-04 11:00:00,20.58,20.61,20.55,20.57,78190.0,15.3848,15.4072,15.3624,15.3773,78190.0
2020-06-04 11:05:00,20.57,20.6,20.55,20.55,136106.0,15.3773,15.3997,15.3624,15.3624,136106.0
2020-06-04 11:10:00,20.56,20.58,20.53,20.55,98134.0,15.3698,15.3848,15.3474,15.3624,98134.0
2020-06-04 11:15:00,20.55,20.56,20.52,20.54,85777.0,15.3624,15.3698,15.3399,15.3549,85777.0
2020-06-04 11:20:00,20.55,20.67,20.53,20.66,323600.0,15.3624,15.4521,15.3474,15.4446,323600.0
2020-06-04 11:25:00,20.66,20.67,20.6,20.64,86814.0,15.4446,15.4521,15.3997,15.4296,86814.0
2020-06-04 11:30:00,20.63,20.69,20.63,20.68,47658.0,15.4222,15.467,15.4222,15.4595,47658.0
2020-06-04 11:35:00,20.67,20.68,20.63,20.66,96075.0,15.4521,15.4595,15.4222,15.4446,96075.0
2020-06-04 11:40:00,20.66,20.68,20.62,20.63,79497.0,15.4446,15.4595,15.4147,15.4222,79497.0
2020-06-04 11:45:00,20.63,20.65,20.6,20.62,42384.0,15.4222,15.4371,15.3997,15.4147,42384.0
2020-06-04 11:50:00,20.62,20.66,20.61,20.64,60077.0,15.4147,15.4446,15.4072,15.4296,60077.0
2020-06-04 11:55:00,20.64,20.66,20.6,20.62,72708.0,15.4296,15.4446,15.3997,15.4147,72708.0
2020-06-04 12:00:00,20.62,20.63,20.59,20.6,41598.0,15.4147,15.4222,15.3923,15.3997,41598.0
2020-06-04 12:05:00,20.6,20.61,20.57,20.57,58407.0,15.3997,15.4072,15.3773,15.3773,58407.0
2020-06-04 12:10:00,20.57,20.6,20.55,20.57,57740.0,15.3773,15.3997,15.3624,15.3773,57740.0
2020-06-04 12:15:00,20.57,20.58,20.54,20.57,85559.0,15.3773,15.3848,15.3549,15.3773,85559.0
2020-06-04 12:20:00,20.56,20.57,20.53,20.57,40932.0,15.3698,15.3773,15.3474,15.3773,40932.0
2020-06-04 12:25:00,20.56,20.57,20.52,20.55,51251.0,15.3698,15.3773,15.3399,15.3624,51251.0
2020-06-04 12:30:00,20.54,20.56,20.52,20.54,115484.0,15.3549,15.3698,15.3399,15.3549,115484.0
2020-06-04 12:35:00,20.54,20.59,20.54,20.57,30070.0,15.3549,15.3923,15.3549,15.3773,30070.0
2020-06-04 12:40:00,20.57,20.57,20.54,20.54,34967.0,15.3773,15.3773,15.3549,15.3549,34967.0
2020-06-04 12:45:00,20.55,20.55,20.51,20.52,51918.0,15.3624,15.3624,15.3325,15.3399,51918.0
2020-06-04 12:50:00,20.52,20.55,20.51,20.55,51326.0,15.3399,15.3624,15.3325,15.3624,51326.0
2020-06-04 12:55:00,20.55,20.58,20.53,20.57,76336.0,15.3624,15.3848,15.3474,15.3773,76336.0
2020-06-04 13:00:00,20.57,20.58,20.52,20.54,29129.0,15.3773,15.3848,15.3399,15.3549,29129.0
2020-06-04 13:05:00,20.55,20.56,20.52,20.55,81536.0,15.3624,15.3698,15.3399,15.3624,81536.0
2020-06-04 13:10:00,20.55,20.55,20.52,20.54,66827.0,15.3624,15.3624,15.3399,15.3549,66827.0
2020-06-04 13:15:00,20.54,20.54,20.48,20.5,83643.0,15.3549,15.3549,15.31,15.325,83643.0
2020-06-04 13:20:00,20.5,20.5,20.46,20.48,101555.0,15.325,15.325,15.2951,15.31,101555.0
2020-06-04 13:25:00,20.49,20.53,20.48,20.5,53808.0,15.3175,15.3474,15.31,15.325,53808.0
2020-06-04 13:30:00,20.51,20.54,20.5,20.53,23158.0,15.3325,15.3549,15.325,15.3474,23158.0
2020-06-04 13:35:00,20.52,20.58,20.51,20.56,44611.0,15.3399,15.3848,15.3325,15.3698,44611.0
2020-06-04 13:40:00,20.56,20.6,20.55,20.6,151859.0,15.3698,15.3997,15.3624,15.3997,151859.0
2020-06-04 13:45:00,20.6,20.61,20.58,20.59,21985.0,15.3997,15.4072,15.3848,15.3923,21985.0
2020-06-04 13:50:00,20.59,20.62,20.58,20.61,38544.0,15.3923,15.4147,15.3848,15.4072,38544.0
2020-06-04 13:55:00,20.61,20.65,20.59,20.64,46112.0,15.4072,15.4371,15.3923,15.4296,46112.0
2020-06-04 14:00:00,20.64,20.69,20.64,20.68,49678.0,15.4296,15.467,15.4296,15.4595,49678.0
2020-06-04 14:05:00,20.68,20.68,20.63,20.64,29382.0,15.4595,15.4595,15.4222,15.4296,29382.0
2020-06-04 14:10:00,20.64,20.69,20.63,20.68,49958.0,15.4296,15.467,15.4222,15.4595,49958.0
2020-06-04 14:15:00,20.67,20.69,20.64,20.66,61818.0,15.4521,15.467,15.4296,15.4446,61818.0
2020-06-04 14:20:00,20.66,20.66,20.62,20.66,79886.0,15.4446,15.4446,15.4147,15.4446,79886.0
2020-06-04 14:25:00,20.66,20.69,20.63,20.69,48774.0,15.4446,15.467,15.4222,15.467,48774.0
2020-06-04 14:30:00,20.69,20.7,20.63,20.64,51283.0,15.467,15.4745,15.4222,15.4296,51283.0
2020-06-04 14:35:00,20.64,20.66,20.63,20.66,25496.0,15.4296,15.4446,15.4222,15.4446,25496.0
2020-06-04 14:40:00,20.66,20.67,20.62,20.66,56758.0,15.4446,15.4521,15.4147,15.4446,56758.0
2020-06-04 14:45:00,20.65,20.67,20.64,20.66,45508.0,15.4371,15.4521,15.4296,15.4446,45508.0
2020-06-04 14:50:00,20.66,20.67,20.63,20.65,36694.0,15.4446,15.4521,15.4222,15.4371,36694.0
2020-06-04 14:55:00,20.65,20.66,20.57,20.6,91295.0,15.4371,15.4446,15.3773,15.3997,91295.0
2020-06-04 15:00:00,20.59,20.64,20.59,20.6,54701.0,15.3923,15.4296,15.3923,15.3997,54701.0
2020-06-04 15:05:00,20.59,20.61,20.56,20.6,77235.0,15.3923,15.4072,15.3698,15.3997,77235.0
2020-06-04 15:10:00,20.6,20.63,20.51,20.52,162174.0,15.3997,15.4222,15.3325,15.3399,162174.0
2020-06-04 15:15:00,20.52,20.54,20.49,20.51,74307.0,15.3399,15.3549,15.3175,15.3325,74307.0
2020-06-04 15:20:00,20.51,20.54,20.49,20.51,60095.0,15.3325,15.3549,15.3175,15.3325,60095.0
2020-06-04 15:25:00,20.51,20.54,20.51,20.53,56179.0,15.3325,15.3549,15.3325,15.3474,56179.0
2020-06-04 15:30:00,20.53,20.55,20.51,20.53,74188.0,15.3474,15.3624,15.3325,15.3474,74188.0
2020-06-04 15:35:00,20.53,20.53,20.48,20.5,112679.0,15.3474,15.3474,15.31,15.325,112679.0
2020-06-04 15:40:00,20.49,20.54,20.48,20.52,143544.0,15.3175,15.3549,15.31,15.3399,143544.0
2020-06-04 15:45:00,20.52,20.6,20.51,20.6,131860.0,15.3399,15.3997,15.3325,15.3997,131860.0
2020-06-04 15:50:00,20.6,20.65,20.59,20.64,327017.0,15.3997,15.4371,15.3923,15.4296,327017.0
2020-06-04 15:55:00,20.64,20.71,20.61,20.71,538927.0,15.4296,15.482,15.4072,15.482,538927.0
2020-06-05 09:30:00,21.5,21.5,21.22,21.29,356867.0,16.0725,16.0725,15.8632,15.9156,356867.0
2020-06-05 09:35:00,21.29,21.33,21.24,21.25,166076.0,15.9156,15.9455,15.8782,15.8857,166076.0
2020-06-05 09:40:00,21.26,21.28,21.19,21.27,120109.0,15.8931,15.9081,15.8408,15.9006,120109.0
2020-06-05 09:45:00,21.27,21.27,21.16,21.18,106312.0,15.9006,15.9006,15.8184,15.8333,106312.0
2020-06-05 09:50:00,21.18,21.27,21.15,21.25,212215.0,15.8333,15.9006,15.8109,15.8857,212215.0
2020-06-05 09:55:00,21.24,21.26,21.13,21.15,174413.0,15.8782,15.8931,15.796,15.8109,174413.0
2020-06-05 10:00:00,21.15,21.18,21.1,21.17,151304.0,15.8109,15.8333,15.7735,15.8259,151304.0
2020-06-05 10:05:00,21.16,21.27,21.15,21.21,127405.0,15.8184,15.9006,15.8109,15.8558,127405.0
2020-06-05 10:10:00,21.21,21.21,21.14,21.18,126544.0,15.8558,15.8558,15.8034,15.8333,126544.0
2020-06-05 10:15:00,21.17,21.22,21.11,21.2,226527.0,15.8259,15.8632,15.781,15.8483,226527.0
2020-06-05 10:20:00,21.2,21.22,21.12,21.14,118676.0,15.8483,15.8632,15.7885,15.8034,118676.0
2020-06-05 10:25:00,21.13,21.17,21.03,21.07,156899.0,15.796,15.8259,15.7212,15.7511,156899.0
2020-06-05 10:30:00,21.07,21.08,20.96,20.99,113092.0,15.7511,15.7586,15.6689,15.6913,113092.0
2020-06-05 10:35:00,20.98,20.99,20.91,20.93,97633.0,15.6838,15.6913,15.6315,15.6464,97633.0
2020-06-05 10:40:00,20.92,20.93,20.88,20.92,116166.0,15.639,15.6464,15.6091,15.639,116166.0
2020-06-05 10:45:00,20.93,20.95,20.9,20.95,88893.0,15.6464,15.6614,15.624,15.6614,88893.0
2020-06-05 10:50:00,20.95,20.99,20.92,20.94,59491.0,15.6614,15.6913,15.639,15.6539,59491.0
2020-06-05 10:55:00,20.93,20.94,20.87,20.94,133122.0,15.6464,15.6539,15.6016,15.6539,133122.0
2020-06-05 11:00:00,20.95,21.04,20.91,21.04,122920.0,15.6614,15.7287,15.6315,15.7287,122920.0
2020-06-05 11:05:00,21.04,21.08,21.03,21.07,60548.0,15.7287,15.7586,15.7212,15.7511,60548.0
2020-06-05 11:10:00,21.08,21.09,21.05,21.07,53592.0,15.7586,15.766,15.7361,15.7511,53592.0
2020-06-05 11:15:00,21.06,21.1,21.04,21.05,163831.0,15.7436,15.7735,15.7287,15.7361,163831.0
2020-06-05 11:20:00,21.05,21.19,21.04,21.18,146695.0,15.7361,15.8408,15.7287,15.8333,146695.0
2020-06-05 11:25:00,21.18,21.21,21.16,21.19,107024.0,15.8333,15.8558,15.8184,15.8408,107024.0
2020-06-05 11:30:00,21.19,21.25,21.18,21.25,110078.0,15.8408,15.8857,15.8333,15.8857,110078.0
2020-06-05 11:35:00,21.25,21.25,21.16,21.2,73871.0,15.8857,15.8857,15.8184,15.8483,73871.0
2020-06-05 11:40:00,21.2,21.21,21.17,21.18,67746.0,15.8483,15.8558,15.8259,15.8333,67746.0
2020-06-05 11:45:00,21.17,21.18,21.14,21.17,84753.0,15.8259,15.8333,15.8034,15.8259,84753.0
2020-06-05 11:50:00,21.16,21.26,21.16,21.24,164383.0,15.8184,15.8931,15.8184,15.8782,164383.0
2020-06-05 11:55:00,21.24,21.24,21.16,21.18,48015.0,15.8782,15.8782,15.8184,15.8333,48015.0
2020-06-05 12:00:00,21.18,21.22,21.16,21.17,36195.0,15.8333,15.8632,15.8184,15.8259,36195.0
2020-06-05 12:05:00,21.18,21.23,21.17,21.22,42473.0,15.8333,15.8707,15.8259,15.8632,42473.0
2020-06-05 12:10:00,21.21,21.23,21.16,21.17,44035.0,15.8558,15.8707,15.8184,15.8259,44035.0
2020-06-05 12:15:00,21.17,21.17,21.08,21.09,70164.0,15.8259,15.8259,15.7586,15.766,70164.0
2020-06-05 12:20:00,21.09,21.09,21.06,21.08,83560.0,15.766,15.766,15.7436,15.7586,83560.0
2020-06-05 12:25:00,21.07,21.11,21.06,21.11,82186.0,15.7511,15.781,15.7436,15.781,82186.0
2020-06-05 12:30:00,21.11,21.13,21.08,21.09,45070.0,15.781,15.796,15.7586,15.766,45070.0
2020-06-05 12:35:00,21.09,21.14,21.08,21.12,43270.0,15.766,15.8034,15.7586,15.7885,43270.0
2020-06-05 12:40:00,21.12,21.13,21.09,21.1,35471.0,15.7885,15.796,15.766,15.7735,35471.0
2020-06-05 12:45:00,21.1,21.14,21.07,21.09,58288.0,15.7735,15.8034,15.7511,15.766,58288.0
2020-06-05 12:50:00,21.09,21.09,21.04,21.08,39383.0,15.766,15.766,15.7287,15.7586,39383.0
2020-06-05 12:55:00,21.08,21.1,21.04,21.05,39649.0,15.7586,15.7735,15.7287,15.7361,39649.0
2020-06-05 13:00:00,21.04,21.06,21.01,21.03,77621.0,15.7287,15.7436,15.7062,15.7212,77621.0
2020-06-05 13:05:00,21.02,21.05,21.0,21.02,48678.0,15.7137,15.7361,15.6988,15.7137,48678.0
2020-06-05 13:10:00,21.01,21.03,20.99,21.01,65991.0,15.7062,15.7212,15.6913,15.7062,65991.0
2020-06-05 13:15:00,21.01,21.04,20.99,21.04,42259.0,15.7062,15.7287,15.6913,15.7287,42259.0
2020-06-05 13:20:00,21.04,21.08,21.02,21.05,48679.0,15.7287,15.7586,15.7137,15.7361,48679.0
2020-06-05 13:25:00,21.05,21.07,21.03,21.06,69891.0,15.7361,15.7511,15.7212,15.7436,69891.0
2020-06-05 13:30:00,21.06,21.17,21.06,21.14,148237.0,15.7436,15.8259,15.7436,15.8034,148237.0
2020-06-05 13:35:00,21.13,21.13,21.09,21.12,43097.0,15.796,15.796,15.766,15.7885,43097.0
2020-06-05 13:40:00,21.12,21.18,21.1,21.18,60114.0,15.7885,15.8333,15.7735,15.8333,60114.0
2020-06-05 13:45:00,21.17,21.18,21.11,21.11,39661.0,15.8259,15.8333,15.781,15.781,39661.0
2020-06-05 13:50:00,21.12,21.13,21.1,21.13,85952.0,15.7885,15.796,15.7735,15.796,85952.0
2020-06-05 13:55:00,21.12,21.12,21.07,21.09,62569.0,15.7885,15.7885,15.7511,15.766,62569.0
2020-06-05 14:00:00,21.09,21.17,21.08,21.17,31247.0,15.766,15.8259,15.7586,15.8259,31247.0
2020-06-05 14:05:00,21.17,21.19,21.13,21.17,182129.0,15.8259,15.8408,15.796,15.8259,182129.0
2020-06-05 14:10:00,21.17,21.18,21.11,21.14,42748.0,15.8259,15.8333,15.781,15.8034,42748.0
2020-06-05 14:15:00,21.14,21.16,21.11,21.16,51501.0,15.8034,15.8184,15.781,15.8184,51501.0
2020-06-05 14:20:00,21.16,21.18,21.11,21.16,84655.0,15.8184,15.8333,15.781,15.8184,84655.0
2020-06-05 14:25:00,21.16,21.16,21.12,21.14,38971.0,15.8184,15.8184,15.7885,15.8034,38971.0
2020-06-05 14:30:00,21.15,21.16,21.1,21.11,37413.0,15.8109,15.8184,15.7735,15.781,37413.0
2020-06-05 14:35:00,21.11,21.15,21.07,21.14,58554.0,15.781,15.8109,15.7511,15.8034,58554.0
2020-06-05 14:40:00,21.14,21.18,21.14,21.18,49159.0,15.8034,15.8333,15.8034,15.8333,49159.0
2020-06-05 14:45:00,21.18,21.18,21.12,21.13,44434.0,15.8333,15.8333,15.7885,15.796,44434.0
2020-06-05 14:50:00,21.14,21.17,21.13,21.15,57383.0,15.8034,15.8259,15.796,15.8109,57383.0
2020-06-05 14:55:00,21.15,21.17,21.13,21.15,44785.0,15.8109,15.8259,15.796,15.8109,44785.0
2020-06-05 15:00:00,21.15,21.2,21.14,21.16,58439.0,15.8109,15.8483,15.8034,15.8184,58439.0
2020-06-05 15:05:00,21.17,21.18,21.11,21.12,72340.0,15.8259,15.8333,15.781,15.7885,72340.0
2020-06-05 15:10:00,21.12,21.13,21.05,21.06,58442.0,15.7885,15.796,15.7361,15.7436,58442.0
2020-06-05 15:15:00,21.05,21.11,21.02,21.11,72890.0,15.7361,15.781,15.7137,15.781,72890.0
2020-06-05 15:20:00,21.11,21.12,21.05,21.06,127381.0,15.781,15.7885,15.7361,15.7436,127381.0
2020-06-05 15:25:00,21.07,21.12,21.06,21.1,56871.0,15.7511,15.7885,15.7436,15.7735,56871.0
2020-06-05 15:30:00,21.11,21.14,21.04,21.04,123345.0,15.781,15.8034,15.7287,15.7287,123345.0
2020-06-05 15:35:00,21.04,21.06,21.01,21.02,142288.0,15.7287,15.7436,15.7062,15.7137,142288.0
2020-06-05 15:40:00,21.02,21.03,20.99,21.0,139999.0,15.7137,15.7212,15.6913,15.6988,139999.0
2020-06-05 15:45:00,21.0,21.01,20.94,20.98,169733.0,15.6988,15.7062,15.6539,15.6838,169733.0
2020-06-05 15:50:00,20.98,21.09,20.97,21.09,259803.0,15.6838,15.766,15.6763,15.766,259803.0
2020-06-05 15:55:00,21.09,21.16,21.05,21.14,741479.0,15.766,15.8184,15.7361,15.8034,741479.0
2020-06-08 09:30:00,21.39,21.51,21.25,21.44,424097.0,15.9903,16.08,15.8857,16.0277,424097.0
2020-06-08 09:35:00,21.42,21.46,21.34,21.43,148986.0,16.0127,16.0426,15.9529,16.0202,148986.0
2020-06-08 09:40:00,21.43,21.46,21.36,21.43,109468.0,16.0202,16.0426,15.9679,16.0202,109468.0
2020-06-08 09:45:00,21.45,21.49,21.41,21.47,187620.0,16.0352,16.0651,16.0053,16.0501,187620.0
2020-06-08 09:50:00,21.46,21.46,21.36,21.41,191215.0,16.0426,16.0426,15.9679,16.0053,191215.0
2020-06-08 09:55:00,21.4,21.4,21.31,21.37,124491.0,15.9978,15.9978,15.9305,15.9754,124491.0
2020-06-08 10:00:00,21.37,21.42,21.3,21.41,100735.0,15.9754,16.0127,15.923,16.0053,100735.0
2020-06-08 10:05:00,21.41,21.49,21.39,21.49,155529.0,16.0053,16.0651,15.9903,16.0651,155529.0
2020-06-08 10:10:00,21.49,21.62,21.47,21.59,116459.0,16.0651,16.1623,16.0501,16.1398,116459.0
2020-06-08 10:15:00,21.58,21.58,21.47,21.48,87964.0,16.1324,16.1324,16.0501,16.0576,87964.0
2020-06-08 10:20:00,21.47,21.49,21.42,21.46,84131.0,16.0501,16.0651,16.0127,16.0426,84131.0
2020-06-08 10:25:00,21.45,21.45,21.35,21.39,155571.0,16.0352,16.0352,15.9604,15.9903,155571.0
2020-06-08 10:30:00,21.4,21.42,21.3,21.33,98874.0,15.9978,16.0127,15.923,15.9455,98874.0
2020-06-08 10:35:00,21.32,21.36,21.26,21.36,156075.0,15.938,15.9679,15.8931,15.9679,156075.0
2020-06-08 10:40:00,21.36,21.45,21.32,21.41,143889.0,15.9679,16.0352,15.938,16.0053,143889.0
2020-06-08 10:45:00,21.42,21.47,21.39,21.43,65612.0,16.0127,16.0501,15.9903,16.0202,65612.0
2020-06-08 10:50:00,21.43,21.48,21.4,21.44,56915.0,16.0202,16.0576,15.9978,16.0277,56915.0
2020-06-08 10:55:00,21.43,21.44,21.37,21.4,58416.0,16.0202,16.0277,15.9754,15.9978,58416.0
2020-06-08 11:00:00,21.39,21.46,21.39,21.42,157865.0,15.9903,16.0426,15.9903,16.0127,157865.0
2020-06-08 11:05:00,21.42,21.43,21.34,21.36,85352.0,16.0127,16.0202,15.9529,15.9679,85352.0
2020-06-08 11:10:00,21.36,21.37,21.31,21.32,101346.0,15.9679,15.9754,15.9305,15.938,101346.0
2020-06-08 11:15:00,21.32,21.36,21.29,21.34,88749.0,15.938,15.9679,15.9156,15.9529,88749.0
2020-06-08 11:20:00,21.34,21.35,21.32,21.34,60868.0,15.9529,15.9604,15.938,15.9529,60868.0
2020-06-08 11:25:00,21.34,21.38,21.33,21.36,74111.0,15.9529,15.9828,15.9455,15.9679,74111.0
2020-06-08 11:30:00,21.36,21.39,21.33,21.34,73948.0,15.9679,15.9903,15.9455,15.9529,73948.0
2020-06-08 11:35:00,21.34,21.36,21.32,21.35,69512.0,15.9529,15.9679,15.938,15.9604,69512.0
2020-06-08 11:40:00,21.35,21.39,21.35,21.36,78916.0,15.9604,15.9903,15.9604,15.9679,78916.0
2020-06-08 11:45:00,21.37,21.47,21.36,21.46,171372.0,15.9754,16.0501,15.9679,16.0426,171372.0
2020-06-08 11:50:00,21.46,21.48,21.43,21.46,185972.0,16.0426,16.0576,16.0202,16.0426,185972.0
2020-06-08 11:55:00,21.47,21.49,21.45,21.48,57648.0,16.0501,16.0651,16.0352,16.0576,57648.0
2020-06-08 12:00:00,21.49,21.56,21.49,21.54,101813.0,16.0651,16.1174,16.0651,16.1025,101813.0
2020-06-08 12:05:00,21.54,21.57,21.51,21.54,143944.0,16.1025,16.1249,16.08,16.1025,143944.0
2020-06-08 12:10:00,21.55,21.57,21.46,21.46,59895.0,16.1099,16.1249,16.0426,16.0426,59895.0
2020-06-08 12:15:00,21.46,21.5,21.45,21.47,65797.0,16.0426,16.0725,16.0352,16.0501,65797.0
2020-06-08 12:20:00,21.47,21.51,21.46,21.51,64856.0,16.0501,16.08,16.0426,16.08,64856.0
2020-06-08 12:25:00,21.51,21.52,21.45,21.48,42698.0,16.08,16.0875,16.0352,16.0576,42698.0
2020-06-08 12:30:00,21.48,21.52,21.47,21.49,35991.0,16.0576,16.0875,16.0501,16.0651,35991.0
2020-06-08 12:35:00,21.5,21.5,21.45,21.49,96528.0,16.0725,16.0725,16.0352,16.0651,96528.0
2020-06-08 12:40:00,21.48,21.51,21.47,21.48,56973.0,16.0576,16.08,16.0501,16.0576,56973.0
2020-06-08 12:45:00,21.48,21.52,21.46,21.5,80258.0,16.0576,16.0875,16.0426,16.0725,80258.0
2020-06-08 12:50:00,21.49,21.49,21.42,21.42,60933.0,16.0651,16.0651,16.0127,16.0127,60933.0
2020-06-08 12:55:00,21.42,21.43,21.39,21.42,226644.0,16.0127,16.0202,15.9903,16.0127,226644.0
2020-06-08 13:00:00,21.42,21.5,21.4,21.5,98143.0,16.0127,16.0725,15.9978,16.0725,98143.0
2020-06-08 13:05:00,21.5,21.5,21.47,21.48,48396.0,16.0725,16.0725,16.0501,16.0576,48396.0
2020-06-08 13:10:00,21.48,21.54,21.48,21.52,56032.0,16.0576,16.1025,16.0576,16.0875,56032.0
2020-06-08 13:15:00,21.52,21.53,21.48,21.49,48227.0,16.0875,16.095,16.0576,16.0651,48227.0
2020-06-08 13:20:00,21.5,21.51,21.46,21.48,64063.0,16.0725,16.08,16.0426,16.0576,64063.0
2020-06-08 13:25:00,21.48,21.49,21.46,21.48,58052.0,16.0576,16.0651,16.0426,16.0576,58052.0
2020-06-08 13:30:00,21.48,21.48,21.4,21.46,205173.0,16.0576,16.0576,15.9978,16.0426,205173.0
2020-06-08 13:35:00,21.47,21.52,21.46,21.49,52391.0,16.0501,16.0875,16.0426,16.0651,52391.0
2020-06-08 13:40:00,21.49,21.51,21.44,21.44,63339.0,16.0651,16.08,16.0277,16.0277,63339.0
2020-06-08 13:45:00,21.44,21.46,21.42,21.44,44187.0,16.0277,16.0426,16.0127,16.0277,44187.0
2020-06-08 13:50:00,21.44,21.47,21.41,21.42,51015.0,16.0277,16.0501,16.0053,16.0127,51015.0
2020-06-08 13:55:00,21.42,21.47,21.41,21.47,88656.0,16.0127,16.0501,16.0053,16.0501,88656.0
2020-06-08 14:00:00,21.46,21.47,21.42,21.44,82970.0,16.0426,16.0501,16.0127,16.0277,82970.0
2020-06-08 14:05:00,21.44,21.47,21.42,21.46,37120.0,16.0277,16.0501,16.0127,16.0426,37120.0
2020-06-08 14:10:00,21.46,21.47,21.41,21.42,91437.0,16.0426,16.0501,16.0053,16.0127,91437.0
2020-06-08 14:15:00,21.42,21.43,21.37,21.38,77601.0,16.0127,16.0202,15.9754,15.9828,77601.0
2020-06-08 14:20:00,21.37,21.38,21.34,21.35,86530.0,15.9754,15.9828,15.9529,15.9604,86530.0
2020-06-08 14:25:00,21.35,21.39,21.33,21.35,94648.0,15.9604,15.9903,15.9455,15.9604,94648.0
2020-06-08 14:30:00,21.35,21.35,21.31,21.34,62100.0,15.9604,15.9604,15.9305,15.9529,62100.0
2020-06-08 14:35:00,21.34,21.37,21.31,21.32,82466.0,15.9529,15.9754,15.9305,15.938,82466.0
2020-06-08 14:40:00,21.31,21.35,21.3,21.34,99059.0,15.9305,15.9604,15.923,15.9529,99059.0
2020-06-08 14:45:00,21.34,21.35,21.31,21.32,68158.0,15.9529,15.9604,15.9305,15.938,68158.0
2020-06-08 14:50:00,21.32,21.34,21.3,21.34,64372.0,15.938,15.9529,15.923,15.9529,64372.0
2020-06-08 14:55:00,21.33,21.39,21.31,21.38,133475.0,15.9455,15.9903,15.9305,15.9828,133475.0
2020-06-08 15:00:00,21.38,21.38,21.33,21.33,74902.0,15.9828,15.9828,15.9455,15.9455,74902.0
2020-06-08 15:05:00,21.33,21.35,21.31,21.32,76369.0,15.9455,15.9604,15.9305,15.938,76369.0
2020-06-08 15:10:00,21.32,21.33,21.3,21.31,86080.0,15.938,15.9455,15.923,15.9305,86080.0
2020-06-08 15:15:00,21.32,21.38,21.29,21.37,151829.0,15.938,15.9828,15.9156,15.9754,151829.0
2020-06-08 15:20:00,21.37,21.4,21.36,21.38,54477.0,15.9754,15.9978,15.9679,15.9828,54477.0
2020-06-08 15:25:00,21.39,21.44,21.38,21.41,124076.0,15.9903,16.0277,15.9828,16.0053,124076.0
2020-06-08 15:30:00,21.41,21.45,21.4,21.43,159566.0,16.0053,16.0352,15.9978,16.0202,159566.0
2020-06-08 15:35:00,21.44,21.5,21.43,21.5,120464.0,16.0277,16.0725,16.0202,16.0725,120464.0
2020-06-08 15:40:00,21.5,21.54,21.49,21.5,152219.0,16.0725,16.1025,16.0651,16.0725,152219.0
2020-06-08 15:45:00,21.5,21.51,21.45,21.46,215633.0,16.0725,16.08,16.0352,16.0426,215633.0
2020-06-08 15:50:00,21.47,21.55,21.47,21.52,301850.0,16.0501,16.1099,16.0501,16.0875,301850.0
2020-06-08 15:55:00,21.51,21.58,21.49,21.58,816535.0,16.08,16.1324,16.0651,16.1324,816535.0
2020-06-09 09:30:00,21.08,21.18,20.99,21.09,252190.0,15.7586,15.8333,15.6913,15.766,252190.0
2020-06-09 09:35:00,21.09,21.15,21.05,21.05,176899.0,15.766,15.8109,15.7361,15.7361,176899.0
2020-06-09 09:40:00,21.05,21.23,21.05,21.17,126181.0,15.7361,15.8707,15.7361,15.8259,126181.0
2020-06-09 09:45:00,21.17,21.19,21.1,21.12,66740.0,15.8259,15.8408,15.7735,15.7885,66740.0
2020-06-09 09:50:00,21.12,21.12,20.99,21.04,267549.0,15.7885,15.7885,15.6913,15.7287,267549.0
2020-06-09 09:55:00,21.04,21.04,20.96,21.02,103503.0,15.7287,15.7287,15.6689,15.7137,103503.0
2020-06-09 10:00:00,21.03,21.06,20.99,21.02,99850.0,15.7212,15.7436,15.6913,15.7137,99850.0
2020-06-09 10:05:00,21.02,21.02,20.82,20.86,184961.0,15.7137,15.7137,15.5642,15.5941,184961.0
2020-06-09 10:10:00,20.85,20.92,20.79,20.9,114018.0,15.5866,15.639,15.5418,15.624,114018.0
2020-06-09 10:15:00,20.91,20.92,20.85,20.91,116712.0,15.6315,15.639,15.5866,15.6315,116712.0
2020-06-09 10:20:00,20.91,20.97,20.87,20.87,83117.0,15.6315,15.6763,15.6016,15.6016,83117.0
2020-06-09 10:25:00,20.87,20.88,20.76,20.77,137385.0,15.6016,15.6091,15.5194,15.5268,137385.0
2020-06-09 10:30:00,20.77,20.87,20.75,20.84,74886.0,15.5268,15.6016,15.5119,15.5792,74886.0
2020-06-09 10:35:00,20.84,20.84,20.77,20.8,68294.0,15.5792,15.5792,15.5268,15.5493,68294.0
2020-06-09 10:40:00,20.8,20.81,20.75,20.76,69049.0,15.5493,15.5567,15.5119,15.5194,69049.0
2020-06-09 10:45:00,20.76,20.81,20.72,20.8,167952.0,15.5194,15.5567,15.4895,15.5493,167952.0
2020-06-09 10:50:00,20.8,20.94,20.8,20.94,205604.0,15.5493,15.6539,15.5493,15.6539,205604.0
2020-06-09 10:55:00,20.94,20.99,20.86,20.95,370617.0,15.6539,15.6913,15.5941,15.6614,370617.0
2020-06-09 11:00:00,20.94,20.94,20.82,20.85,96902.0,15.6539,15.6539,15.5642,15.5866,96902.0
2020-06-09 11:05:00,20.85,20.86,20.81,20.82,86095.0,15.5866,15.5941,15.5567,15.5642,86095.0
2020-06-09 11:10:00,20.82,20.86,20.81,20.82,130287.0,15.5642,15.5941,15.5567,15.5642,130287.0
2020-06-09 11:15:00,20.82,20.85,20.8,20.82,108165.0,15.5642,15.5866,15.5493,15.5642,108165.0
2020-06-09 11:20:00,20.82,20.92,20.81,20.87,74880.0,15.5642,15.639,15.5567,15.6016,74880.0
2020-06-09 11:25:00,20.86,20.89,20.8,20.83,64684.0,15.5941,15.6165,15.5493,15.5717,64684.0
2020-06-09 11:30:00,20.82,20.84,20.8,20.8,64692.0,15.5642,15.5792,15.5493,15.5493,64692.0
2020-06-09 11:35:00,20.8,20.84,20.79,20.8,77482.0,15.5493,15.5792,15.5418,15.5493,77482.0
2020-06-09 11:40:00,20.8,20.89,20.77,20.89,56573.0,15.5493,15.6165,15.5268,15.6165,56573.0
2020-06-09 11:45:00,20.88,20.9,20.85,20.86,52692.0,15.6091,15.624,15.5866,15.5941,52692.0
2020-06-09 11:50:00,20.87,20.87,20.82,20.84,34901.0,15.6016,15.6016,15.5642,15.5792,34901.0
2020-06-09 11:55:00,20.84,20.9,20.83,20.87,80793.0,15.5792,15.624,15.5717,15.6016,80793.0
2020-06-09 12:00:00,20.87,20.9,20.86,20.87,113434.0,15.6016,15.624,15.5941,15.6016,113434.0
2020-06-09 12:05:00,20.86,20.91,20.85,20.9,199269.0,15.5941,15.6315,15.5866,15.624,199269.0
2020-06-09 12:10:00,20.9,20.92,20.85,20.86,62389.0,15.624,15.639,15.5866,15.5941,62389.0
2020-06-09 12:15:00,20.86,20.87,20.81,20.84,104816.0,15.5941,15.6016,15.5567,15.5792,104816.0
2020-06-09 12:20:00,20.85,20.85,20.81,20.82,28884.0,15.5866,15.5866,15.5567,15.5642,28884.0
2020-06-09 12:25:00,20.82,20.82,20.78,20.81,43255.0,15.5642,15.5642,15.5343,15.5567,43255.0
2020-06-09 12:30:00,20.82,20.82,20.77,20.78,49024.0,15.5642,15.5642,15.5268,15.5343,49024.0
2020-06-09 12:35:00,20.79,20.81,20.77,20.79,42445.0,15.5418,15.5567,15.5268,15.5418,42445.0
2020-06-09 12:40:00,20.78,20.8,20.78,20.79,29006.0,15.5343,15.5493,15.5343,15.5418,29006.0
2020-06-09 12:45:00,20.79,20.81,20.74,20.75,77386.0,15.5418,15.5567,15.5044,15.5119,77386.0
2020-06-09 12:50:00,20.75,20.76,20.73,20.75,35141.0,15.5119,15.5194,15.4969,15.5119,35141.0
2020-06-09 12:55:00,20.76,20.77,20.74,20.76,37938.0,15.5194,15.5268,15.5044,15.5194,37938.0
2020-06-09 13:00:00,20.76,20.76,20.7,20.72,45974.0,15.5194,15.5194,15.4745,15.4895,45974.0
2020-06-09 13:05:00,20.73,20.77,20.71,20.76,35989.0,15.4969,15.5268,15.482,15.5194,35989.0
2020-06-09 13:10:00,20.76,20.78,20.74,20.76,44818.0,15.5194,15.5343,15.5044,15.5194,44818.0
2020-06-09 13:15:00,20.76,20.79,20.75,20.77,48996.0,15.5194,15.5418,15.5119,15.5268,48996.0
2020-06-09 13:20:00,20.77,20.8,20.75,20.76,77748.0,15.5268,15.5493,15.5119,15.5194,77748.0
2020-06-09 13:25:00,20.77,20.8,20.75,20.8,54410.0,15.5268,15.5493,15.5119,15.5493,54410.0
2020-06-09 13:30:00,20.8,20.82,20.79,20.8,111947.0,15.5493,15.5642,15.5418,15.5493,111947.0
2020-06-09 13:35:00,20.8,20.81,20.78,20.8,86896.0,15.5493,15.5567,15.5343,15.5493,86896.0
2020-06-09 13:40:00,20.8,20.8,20.79,20.8,27983.0,15.5493,15.5493,15.5418,15.5493,27983.0
2020-06-09 13:45:00,20.8,20.8,20.76,20.77,89583.0,15.5493,15.5493,15.5194,15.5268,89583.0
2020-06-09 13:50:00,20.77,20.79,20.76,20.79,65608.0,15.5268,15.5418,15.5194,15.5418,65608.0
2020-06-09 13:55:00,20.79,20.79,20.72,20.74,103617.0,15.5418,15.5418,15.4895,15.5044,103617.0
2020-06-09 14:00:00,20.74,20.75,20.68,20.69,94098.0,15.5044,15.5119,15.4595,15.467,94098.0
2020-06-09 14:05:00,20.69,20.69,20.62,20.63,273264.0,15.467,15.467,15.4147,15.4222,273264.0
2020-06-09 14:10:00,20.63,20.65,20.58,20.61,135607.0,15.4222,15.4371,15.3848,15.4072,135607.0
2020-06-09 14:15:00,20.61,20.62,20.56,20.57,101281.0,15.4072,15.4147,15.3698,15.3773,101281.0
2020-06-09 14:20:00,20.57,20.59,20.52,20.58,245826.0,15.3773,15.3923,15.3399,15.3848,245826.0
2020-06-09 14:25:00,20.59,20.59,20.53,20.54,72389.0,15.3923,15.3923,15.3474,15.3549,72389.0
2020-06-09 14:30:00,20.53,20.61,20.53,20.58,100941.0,15.3474,15.4072,15.3474,15.3848,100941.0
2020-06-09 14:35:00,20.58,20.59,20.54,20.54,55970.0,15.3848,15.3923,15.3549,15.3549,55970.0
2020-06-09 14:40:00,20.54,20.57,20.53,20.55,89650.0,15.3549,15.3773,15.3474,15.3624,89650.0
2020-06-09 14:45:00,20.55,20.62,20.55,20.6,88177.0,15.3624,15.4147,15.3624,15.3997,88177.0
2020-06-09 14:50:00,20.6,20.61,20.57,20.59,84810.0,15.3997,15.4072,15.3773,15.3923,84810.0
2020-06-09 14:55:00,20.59,20.61,20.58,20.59,76373.0,15.3923,15.4072,15.3848,15.3923,76373.0
2020-06-09 15:00:00,20.59,20.6,20.56,20.57,105567.0,15.3923,15.3997,15.3698,15.3773,105567.0
2020-06-09 15:05:00,20.57,20.58,20.55,20.56,91531.0,15.3773,15.3848,15.3624,15.3698,91531.0
2020-06-09 15:10:00,20.57,20.6,20.55,20.56,98953.0,15.3773,15.3997,15.3624,15.3698,98953.0
2020-06-09 15:15:00,20.56,20.61,20.56,20.59,159484.0,15.3698,15.4072,15.3698,15.3923,159484.0
2020-06-09 15:20:00,20.6,20.63,20.57,20.57,212941.0,15.3997,15.4222,15.3773,15.3773,212941.0
2020-06-09 15:25:00,20.57,20.61,20.56,20.61,141248.0,15.3773,15.4072,15.3698,15.4072,141248.0
2020-06-09 15:30:00,20.61,20.62,20.56,20.6,211496.0,15.4072,15.4147,15.3698,15.3997,211496.0
2020-06-09 15:35:00,20.59,20.62,20.58,20.6,263879.0,15.3923,15.4147,15.3848,15.3997,263879.0
2020-06-09 15:40:00,20.6,20.68,20.59,20.64,261502.0,15.3997,15.4595,15.3923,15.4296,261502.0
2020-06-09 15:45:00,20.64,20.65,20.61,20.62,177102.0,15.4296,15.4371,15.4072,15.4147,177102.0
2020-06-09 15:50:00,20.62,20.62,20.53,20.56,344212.0,15.4147,15.4147,15.3474,15.3698,344212.0
2020-06-09 15:55:00,20.56,20.62,20.53,20.54,643811.0,15.3698,15.4147,15.3474,15.3549,643811.0
2020-06-10 09:30:00,20.44,20.55,20.37,20.41,191802.0,15.2801,15.3624,15.2278,15.2577,191802.0
2020-06-10 09:35:00,20.42,20.43,20.24,20.27,136864.0,15.2652,15.2727,15.1306,15.153,136864.0
2020-06-10 09:40:00,20.26,20.3,20.06,20.1,145492.0,15.1456,15.1755,14.9961,15.026,145492.0
2020-06-10 09:45:00,20.11,20.22,20.06,20.18,121617.0,15.0334,15.1157,14.9961,15.0858,121617.0
2020-06-10 09:50:00,20.19,20.2,20.06,20.07,170746.0,15.0932,15.1007,14.9961,15.0035,170746.0
2020-06-10 09:55:00,20.07,20.21,20.04,20.2,146581.0,15.0035,15.1082,14.9811,15.1007,146581.0
2020-06-10 10:00:00,20.2,20.26,20.16,20.2,117398.0,15.1007,15.1456,15.0708,15.1007,117398.0
2020-06-10 10:05:00,20.2,20.22,20.15,20.17,77213.0,15.1007,15.1157,15.0633,15.0783,77213.0
2020-06-10 10:10:00,20.17,20.17,20.02,20.05,114197.0,15.0783,15.0783,14.9662,14.9886,114197.0
2020-06-10 10:15:00,20.05,20.12,20.01,20.01,105110.0,14.9886,15.0409,14.9587,14.9587,105110.0
2020-06-10 10:20:00,20.02,20.08,20.01,20.07,94171.0,14.9662,15.011,14.9587,15.0035,94171.0
2020-06-10 10:25:00,20.07,20.11,20.06,20.1,96994.0,15.0035,15.0334,14.9961,15.026,96994.0
2020-06-10 10:30:00,20.09,20.17,20.08,20.16,95100.0,15.0185,15.0783,15.011,15.0708,95100.0
2020-06-10 10:35:00,20.16,20.19,20.13,20.18,79193.0,15.0708,15.0932,15.0484,15.0858,79193.0
2020-06-10 10:40:00,20.18,20.22,20.09,20.1,124843.0,15.0858,15.1157,15.0185,15.026,124843.0
2020-06-10 10:45:00,20.11,20.11,20.02,20.03,109901.0,15.0334,15.0334,14.9662,14.9736,109901.0
2020-06-10 10:50:00,20.03,20.08,20.01,20.03,110114.0,14.9736,15.011,14.9587,14.9736,110114.0
2020-06-10 10:55:00,20.03,20.06,19.99,20.04,211042.0,14.9736,14.9961,14.9437,14.9811,211042.0
2020-06-10 11:00:00,20.03,20.15,20.03,20.14,109054.0,14.9736,15.0633,14.9736,15.0559,109054.0
2020-06-10 11:05:00,20.15,20.27,20.14,20.25,107429.0,15.0633,15.153,15.0559,15.1381,107429.0
2020-06-10 11:10:00,20.25,20.28,20.21,20.21,142600.0,15.1381,15.1605,15.1082,15.1082,142600.0
2020-06-10 11:15:00,20.21,20.3,20.21,20.29,79971.0,15.1082,15.1755,15.1082,15.168,79971.0
2020-06-10 11:20:00,20.29,20.29,20.26,20.28,55782.0,15.168,15.168,15.1456,15.1605,55782.0
2020-06-10 11:25:00,20.27,20.3,20.23,20.27,88833.0,15.153,15.1755,15.1231,15.153,88833.0
2020-06-10 11:30:00,20.27,20.34,20.24,20.25,103780.0,15.153,15.2054,15.1306,15.1381,103780.0
2020-06-10 11:35:00,20.26,20.32,20.21,20.31,71635.0,15.1456,15.1904,15.1082,15.183,71635.0
2020-06-10 11:40:00,20.3,20.38,20.3,20.33,77531.0,15.1755,15.2353,15.1755,15.1979,77531.0
2020-06-10 11:45:00,20.34,20.39,20.31,20.37,131979.0,15.2054,15.2428,15.183,15.2278,131979.0
2020-06-10 11:50:00,20.37,20.38,20.34,20.38,177368.0,15.2278,15.2353,15.2054,15.2353,177368.0
2020-06-10 11:55:00,20.38,20.4,20.31,20.39,67559.0,15.2353,15.2502,15.183,15.2428,67559.0
2020-06-10 12:00:00,20.39,20.43,20.35,20.41,82543.0,15.2428,15.2727,15.2129,15.2577,82543.0
2020-06-10 12:05:00,20.41,20.41,20.35,20.38,60753.0,15.2577,15.2577,15.2129,15.2353,60753.0
2020-06-10 12:10:00,20.38,20.41,20.35,20.39,78514.0,15.2353,15.2577,15.2129,15.2428,78514.0
2020-06-10 12:15:00,20.39,20.46,20.37,20.46,107216.0,15.2428,15.2951,15.2278,15.2951,107216.0
2020-06-10 12:20:00,20.45,20.48,20.44,20.46,57985.0,15.2876,15.31,15.2801,15.2951,57985.0
2020-06-10 12:25:00,20.46,20.51,20.44,20.46,166348.0,15.2951,15.3325,15.2801,15.2951,166348.0
2020-06-10 12:30:00,20.46,20.47,20.41,20.45,81611.0,15.2951,15.3026,15.2577,15.2876,81611.0
2020-06-10 12:35:00,20.45,20.47,20.4,20.43,68874.0,15.2876,15.3026,15.2502,15.2727,68874.0
2020-06-10 12:40:00,20.43,20.45,20.41,20.42,82193.0,15.2727,15.2876,15.2577,15.2652,82193.0
2020-06-10 12:45:00,20.42,20.42,20.37,20.38,49062.0,15.2652,15.2652,15.2278,15.2353,49062.0
2020-06-10 12:50:00,20.38,20.38,20.35,20.37,160544.0,15.2353,15.2353,15.2129,15.2278,160544.0
2020-06-10 12:55:00,20.37,20.39,20.31,20.32,66102.0,15.2278,15.2428,15.183,15.1904,66102.0
2020-06-10 13:00:00,20.32,20.34,20.29,20.29,82818.0,15.1904,15.2054,15.168,15.168,82818.0
2020-06-10 13:05:00,20.29,20.38,20.29,20.36,104597.0,15.168,15.2353,15.168,15.2203,104597.0
2020-06-10 13:10:00,20.36,20.39,20.34,20.37,54802.0,15.2203,15.2428,15.2054,15.2278,54802.0
2020-06-10 13:15:00,20.36,20.4,20.36,20.39,73332.0,15.2203,15.2502,15.2203,15.2428,73332.0
2020-06-10 13:20:00,20.38,20.39,20.34,20.38,49146.0,15.2353,15.2428,15.2054,15.2353,49146.0
2020-06-10 13:25:00,20.38,20.41,20.36,20.39,49391.0,15.2353,15.2577,15.2203,15.2428,49391.0
2020-06-10 13:30:00,20.39,20.42,20.38,20.41,49610.0,15.2428,15.2652,15.2353,15.2577,49610.0
2020-06-10 13:35:00,20.41,20.43,20.38,20.39,64844.0,15.2577,15.2727,15.2353,15.2428,64844.0
2020-06-10 13:40:00,20.4,20.49,20.39,20.49,133265.0,15.2502,15.3175,15.2428,15.3175,133265.0
2020-06-10 13:45:00,20.49,20.51,20.47,20.48,47199.0,15.3175,15.3325,15.3026,15.31,47199.0
2020-06-10 13:50:00,20.48,20.5,20.45,20.48,65488.0,15.31,15.325,15.2876,15.31,65488.0
2020-06-10 13:55:00,20.48,20.5,20.45,20.46,60456.0,15.31,15.325,15.2876,15.2951,60456.0
2020-06-10 14:00:00,20.45,20.54,20.31,20.51,182015.0,15.2876,15.3549,15.183,15.3325,182015.0
2020-06-10 14:05:00,20.51,20.56,20.49,20.51,129577.0,15.3325,15.3698,15.3175,15.3325,129577.0
2020-06-10 14:10:00,20.51,20.57,20.5,20.56,83529.0,15.3325,15.3773,15.325,15.3698,83529.0
2020-06-10 14:15:00,20.56,20.6,20.54,20.55,182138.0,15.3698,15.3997,15.3549,15.3624,182138.0
2020-06-10 14:20:00,20.55,20.55,20.47,20.5,229730.0,15.3624,15.3624,15.3026,15.325,229730.0
2020-06-10 14:25:00,20.51,20.53,20.49,20.51,59086.0,15.3325,15.3474,15.3175,15.3325,59086.0
2020-06-10 14:30:00,20.5,20.51,20.44,20.44,98052.0,15.325,15.3325,15.2801,15.2801,98052.0
2020-06-10 14:35:00,20.44,20.47,20.39,20.4,56961.0,15.2801,15.3026,15.2428,15.2502,56961.0
2020-06-10 14:40:00,20.4,20.41,20.32,20.41,126277.0,15.2502,15.2577,15.1904,15.2577,126277.0
2020-06-10 14:45:00,20.4,20.4,20.32,20.33,84483.0,15.2502,15.2502,15.1904,15.1979,84483.0
2020-06-10 14:50:00,20.33,20.36,20.29,20.32,128307.0,15.1979,15.2203,15.168,15.1904,128307.0
2020-06-10 14:55:00,20.32,20.36,20.31,20.34,90705.0,15.1904,15.2203,15.183,15.2054,90705.0
2020-06-10 15:00:00,20.34,20.35,20.27,20.3,162362.0,15.2054,15.2129,15.153,15.1755,162362.0
2020-06-10 15:05:00,20.29,20.4,20.29,20.39,156401.0,15.168,15.2502,15.168,15.2428,156401.0
2020-06-10 15:10:00,20.38,20.43,20.37,20.38,103744.0,15.2353,15.2727,15.2278,15.2353,103744.0
2020-06-10 15:15:00,20.38,20.39,20.33,20.37,119901.0,15.2353,15.2428,15.1979,15.2278,119901.0
2020-06-10 15:20:00,20.36,20.37,20.33,20.35,107649.0,15.2203,15.2278,15.1979,15.2129,107649.0
2020-06-10 15:25:00,20.35,20.44,20.31,20.44,80544.0,15.2129,15.2801,15.183,15.2801,80544.0
2020-06-10 15:30:00,20.44,20.48,20.43,20.44,189850.0,15.2801,15.31,15.2727,15.2801,189850.0
2020-06-10 15:35:00,20.44,20.44,20.35,20.37,104154.0,15.2801,15.2801,15.2129,15.2278,104154.0
2020-06-10 15:40:00,20.36,20.36,20.31,20.33,123739.0,15.2203,15.2203,15.183,15.1979,123739.0
2020-06-10 15:45:00,20.33,20.34,20.24,20.27,170460.0,15.1979,15.2054,15.1306,15.153,170460.0
2020-06-10 15:50:00,20.26,20.29,20.21,20.23,315290.0,15.1456,15.168,15.1082,15.1231,315290.0
2020-06-10 15:55:00,20.23,20.24,20.14,20.14,712624.0,15.1231,15.1306,15.0559,15.0559,712624.0
2020-06-11 09:30:00,18.5,18.6,18.36,18.47,561705.0,14.1343,14.2107,14.0274,14.1114,561705.0
2020-06-11 09:35:00,18.46,18.56,18.43,18.45,304861.0,14.1038,14.1802,14.0808,14.0961,304861.0
2020-06-11 09:40:00,18.46,18.52,18.39,18.45,714925.0,14.1038,14.1496,14.0503,14.0961,714925.0
2020-06-11 09:45:00,18.45,18.62,18.44,18.6,506398.0,14.0961,14.226,14.0885,14.2107,506398.0
2020-06-11 09:50:00,18.6,18.83,18.58,18.79,232895.0,14.2107,14.3864,14.1954,14.3559,232895.0
2020-06-11 09:55:00,18.8,18.86,18.71,18.75,100975.0,14.3635,14.4094,14.2948,14.3253,100975.0
2020-06-11 10:00:00,18.75,18.81,18.69,18.7,87582.0,14.3253,14.3712,14.2795,14.2871,87582.0
2020-06-11 10:05:00,18.7,18.77,18.65,18.77,106414.0,14.2871,14.3406,14.2489,14.3406,106414.0
2020-06-11 10:10:00,18.77,18.93,18.74,18.86,163170.0,14.3406,14.4629,14.3177,14.4094,163170.0
2020-06-11 10:15:00,18.86,18.88,18.79,18.84,64878.0,14.4094,14.4246,14.3559,14.3941,64878.0
2020-06-11 10:20:00,18.85,18.86,18.78,18.79,61280.0,14.4017,14.4094,14.3482,14.3559,61280.0
2020-06-11 10:25:00,18.79,18.81,18.71,18.72,75335.0,14.3559,14.3712,14.2948,14.3024,75335.0
2020-06-11 10:30:00,18.71,18.76,18.65,18.71,239341.0,14.2948,14.333,14.2489,14.2948,239341.0
2020-06-11 10:35:00,18.7,18.74,18.67,18.72,56089.0,14.2871,14.3177,14.2642,14.3024,56089.0
2020-06-11 10:40:00,18.72,18.8,18.71,18.73,55073.0,14.3024,14.3635,14.2948,14.31,55073.0
2020-06-11 10:45:00,18.74,18.77,18.7,18.73,53977.0,14.3177,14.3406,14.2871,14.31,53977.0
2020-06-11 10:50:00,18.74,18.8,18.73,18.8,54759.0,14.3177,14.3635,14.31,14.3635,54759.0
2020-06-11 10:55:00,18.79,18.8,18.75,18.77,69258.0,14.3559,14.3635,14.3253,14.3406,69258.0
2020-06-11 11:00:00,18.77,18.77,18.67,18.68,93305.0,14.3406,14.3406,14.2642,14.2718,93305.0
2020-06-11 11:05:00,18.69,18.69,18.61,18.64,152357.0,14.2795,14.2795,14.2184,14.2413,152357.0
2020-06-11 11:10:00,18.64,18.68,18.6,18.68,72814.0,14.2413,14.2718,14.2107,14.2718,72814.0
2020-06-11 11:15:00,18.68,18.75,18.67,18.75,64717.0,14.2718,14.3253,14.2642,14.3253,64717.0
2020-06-11 11:20:00,18.75,18.79,18.73,18.76,58636.0,14.3253,14.3559,14.31,14.333,58636.0
2020-06-11 11:25:00,18.76,18.76,18.71,18.73,73944.0,14.333,14.333,14.2948,14.31,73944.0
2020-06-11 11:30:00,18.73,18.77,18.72,18.73,81164.0,14.31,14.3406,14.3024,14.31,81164.0
2020-06-11 11:35:00,18.73,18.77,18.73,18.75,109095.0,14.31,14.3406,14.31,14.3253,109095.0
2020-06-11 11:40:00,18.75,18.76,18.7,18.71,68744.0,14.3253,14.333,14.2871,14.2948,68744.0
2020-06-11 11:45:00,18.71,18.71,18.63,18.7,87840.0,14.2948,14.2948,14.2336,14.2871,87840.0
2020-06-11 11:50:00,18.69,18.7,18.65,18.66,93529.0,14.2795,14.2871,14.2489,14.2566,93529.0
2020-06-11 11:55:00,18.66,18.69,18.64,18.68,62491.0,14.2566,14.2795,14.2413,14.2718,62491.0
2020-06-11 12:00:00,18.67,18.68,18.63,18.66,100379.0,14.2642,14.2718,14.2336,14.2566,100379.0
2020-06-11 12:05:00,18.66,18.67,18.6,18.62,93117.0,14.2566,14.2642,14.2107,14.226,93117.0
2020-06-11 12:10:00,18.62,18.63,18.54,18.55,78872.0,14.226,14.2336,14.1649,14.1725,78872.0
2020-06-11 12:15:00,18.54,18.57,18.51,18.54,106265.0,14.1649,14.1878,14.142,14.1649,106265.0
2020-06-11 12:20:00,18.54,18.63,18.53,18.6,108900.0,14.1649,14.2336,14.1572,14.2107,108900.0
2020-06-11 12:25:00,18.6,18.6,18.51,18.53,129015.0,14.2107,14.2107,14.142,14.1572,129015.0
2020-06-11 12:30:00,18.53,18.64,18.53,18.62,76632.0,14.1572,14.2413,14.1572,14.226,76632.0
2020-06-11 12:35:00,18.62,18.64,18.6,18.63,48448.0,14.226,14.2413,14.2107,14.2336,48448.0
2020-06-11 12:40:00,18.64,18.65,18.56,18.57,58665.0,14.2413,14.2489,14.1802,14.1878,58665.0
2020-06-11 12:45:00,18.58,18.6,18.54,18.55,64609.0,14.1954,14.2107,14.1649,14.1725,64609.0
2020-06-11 12:50:00,18.56,18.58,18.52,18.52,59633.0,14.1802,14.1954,14.1496,14.1496,59633.0
2020-06-11 12:55:00,18.53,18.56,18.5,18.52,181946.0,14.1572,14.1802,14.1343,14.1496,181946.0
2020-06-11 13:00:00,18.53,18.65,18.52,18.65,60226.0,14.1572,14.2489,14.1496,14.2489,60226.0
2020-06-11 13:05:00,18.64,18.66,18.56,18.57,81973.0,14.2413,14.2566,14.1802,14.1878,81973.0
2020-06-11 13:10:00,18.57,18.61,18.55,18.6,59095.0,14.1878,14.2184,14.1725,14.2107,59095.0
2020-06-11 13:15:00,18.59,18.62,18.55,18.57,62836.0,14.2031,14.226,14.1725,14.1878,62836.0
2020-06-11 13:20:00,18.57,18.61,18.55,18.61,54724.0,14.1878,14.2184,14.1725,14.2184,54724.0
2020-06-11 13:25:00,18.61,18.63,18.57,18.59,76514.0,14.2184,14.2336,14.1878,14.2031,76514.0
2020-06-11 13:30:00,18.59,18.63,18.57,18.6,71942.0,14.2031,14.2336,14.1878,14.2107,71942.0
2020-06-11 13:35:00,18.59,18.6,18.57,18.58,39022.0,14.2031,14.2107,14.1878,14.1954,39022.0
2020-06-11 13:40:00,18.58,18.61,18.56,18.58,54618.0,14.1954,14.2184,14.1802,14.1954,54618.0
2020-06-11 13:45:00,18.58,18.6,18.56,18.58,77630.0,14.1954,14.2107,14.1802,14.1954,77630.0
2020-06-11 13:50:00,18.59,18.62,18.57,18.62,79297.0,14.2031,14.226,14.1878,14.226,79297.0
2020-06-11 13:55:00,18.61,18.62,18.56,18.62,89038.0,14.2184,14.226,14.1802,14.226,89038.0
2020-06-11 14:00:00,18.62,18.62,18.54,18.57,93050.0,14.226,14.226,14.1649,14.1878,93050.0
2020-06-11 14:05:00,18.57,18.61,18.56,18.58,107358.0,14.1878,14.2184,14.1802,14.1954,107358.0
2020-06-11 14:10:00,18.58,18.6,18.53,18.58,61102.0,14.1954,14.2107,14.1572,14.1954,61102.0
2020-06-11 14:15:00,18.57,18.6,18.56,18.57,34735.0,14.1878,14.2107,14.1802,14.1878,34735.0
2020-06-11 14:20:00,18.57,18.61,18.55,18.57,137507.0,14.1878,14.2184,14.1725,14.1878,137507.0
2020-06-11 14:25:00,18.57,18.59,18.53,18.54,44294.0,14.1878,14.2031,14.1572,14.1649,44294.0
2020-06-11 14:30:00,18.55,18.55,18.45,18.46,86134.0,14.1725,14.1725,14.0961,14.1038,86134.0
2020-06-11 14:35:00,18.46,18.48,18.42,18.42,57471.0,14.1038,14.119,14.0732,14.0732,57471.0
2020-06-11 14:40:00,18.42,18.46,18.4,18.45,87923.0,14.0732,14.1038,14.0579,14.0961,87923.0
2020-06-11 14:45:00,18.44,18.48,18.41,18.41,136032.0,14.0885,14.119,14.0656,14.0656,136032.0
2020-06-11 14:50:00,18.41,18.44,18.4,18.43,116595.0,14.0656,14.0885,14.0579,14.0808,116595.0
2020-06-11 14:55:00,18.43,18.46,18.4,18.42,100854.0,14.0808,14.1038,14.0579,14.0732,100854.0
2020-06-11 15:00:00,18.41,18.43,18.38,18.41,65391.0,14.0656,14.0808,14.0426,14.0656,65391.0
2020-06-11 15:05:00,18.41,18.42,18.33,18.33,136111.0,14.0656,14.0732,14.0044,14.0044,136111.0
2020-06-11 15:10:00,18.33,18.34,18.27,18.29,113477.0,14.0044,14.0121,13.9586,13.9739,113477.0
2020-06-11 15:15:00,18.28,18.31,18.23,18.26,89061.0,13.9662,13.9892,13.928,13.951,89061.0
2020-06-11 15:20:00,18.26,18.26,18.17,18.17,80924.0,13.951,13.951,13.8822,13.8822,80924.0
2020-06-11 15:25:00,18.17,18.2,18.13,18.18,278696.0,13.8822,13.9051,13.8516,13.8898,278696.0
2020-06-11 15:30:00,18.18,18.18,18.12,18.15,244929.0,13.8898,13.8898,13.844,13.8669,244929.0
2020-06-11 15:35:00,18.15,18.17,18.1,18.13,224152.0,13.8669,13.8822,13.8287,13.8516,224152.0
2020-06-11 15:40:00,18.12,18.27,18.11,18.27,464783.0,13.844,13.9586,13.8364,13.9586,464783.0
2020-06-11 15:45:00,18.27,18.27,18.2,18.22,358599.0,13.9586,13.9586,13.9051,13.9204,358599.0
2020-06-11 15:50:00,18.22,18.26,18.2,18.25,406727.0,13.9204,13.951,13.9051,13.9433,406727.0
2020-06-11 15:55:00,18.26,18.26,18.17,18.18,656903.0,13.951,13.951,13.8822,13.8898,656903.0
2020-06-12 09:30:00,18.89,18.91,18.52,18.59,291615.0,14.4323,14.4476,14.1496,14.2031,291615.0
2020-06-12 09:35:00,18.57,18.67,18.54,18.64,162120.0,14.1878,14.2642,14.1649,14.2413,162120.0
2020-06-12 09:40:00,18.66,18.69,18.58,18.62,189527.0,14.2566,14.2795,14.1954,14.226,189527.0
2020-06-12 09:45:00,18.63,18.63,18.43,18.44,168979.0,14.2336,14.2336,14.0808,14.0885,168979.0
2020-06-12 09:50:00,18.45,18.53,18.42,18.43,222065.0,14.0961,14.1572,14.0732,14.0808,222065.0
2020-06-12 09:55:00,18.44,18.54,18.43,18.54,87193.0,14.0885,14.1649,14.0808,14.1649,87193.0
2020-06-12 10:00:00,18.54,18.57,18.48,18.53,120736.0,14.1649,14.1878,14.119,14.1572,120736.0
2020-06-12 10:05:00,18.52,18.58,18.48,18.55,151021.0,14.1496,14.1954,14.119,14.1725,151021.0
2020-06-12 10:10:00,18.56,18.61,18.49,18.54,147028.0,14.1802,14.2184,14.1267,14.1649,147028.0
2020-06-12 10:15:00,18.54,18.58,18.52,18.55,70409.0,14.1649,14.1954,14.1496,14.1725,70409.0
2020-06-12 10:20:00,18.55,18.58,18.5,18.53,56950.0,14.1725,14.1954,14.1343,14.1572,56950.0
2020-06-12 10:25:00,18.52,18.53,18.36,18.37,182069.0,14.1496,14.1572,14.0274,14.035,182069.0
2020-06-12 10:30:00,18.38,18.38,18.29,18.29,130266.0,14.0426,14.0426,13.9739,13.9739,130266.0
2020-06-12 10:35:00,18.28,18.3,18.15,18.17,63481.0,13.9662,13.9815,13.8669,13.8822,63481.0
2020-06-12 10:40:00,18.16,18.25,18.16,18.23,62742.0,13.8746,13.9433,13.8746,13.928,62742.0
2020-06-12 10:45:00,18.23,18.29,18.19,18.24,103717.0,13.928,13.9739,13.8975,13.9357,103717.0
2020-06-12 10:50:00,18.24,18.24,18.11,18.13,120733.0,13.9357,13.9357,13.8364,13.8516,120733.0
2020-06-12 10:55:00,18.13,18.16,17.99,17.99,121937.0,13.8516,13.8746,13.7447,13.7447,121937.0
2020-06-12 11:00:00,18.0,18.03,17.83,17.83,133599.0,13.7523,13.7752,13.6224,13.6224,133599.0
2020-06-12 11:05:00,17.83,18.07,17.83,18.04,133344.0,13.6224,13.8058,13.6224,13.7829,133344.0
2020-06-12 11:10:00,18.05,18.06,17.89,17.89,81700.0,13.7905,13.7982,13.6683,13.6683,81700.0
2020-06-12 11:15:00,17.9,17.97,17.83,17.83,69453.0,13.6759,13.7294,13.6224,13.6224,69453.0
2020-06-12 11:20:00,17.84,17.92,17.77,17.81,147686.0,13.6301,13.6912,13.5766,13.6072,147686.0
2020-06-12 11:25:00,17.81,18.03,17.81,17.97,147062.0,13.6072,13.7752,13.6072,13.7294,147062.0
2020-06-12 11:30:00,17.98,18.01,17.9,18.01,99783.0,13.737,13.76,13.6759,13.76,99783.0
2020-06-12 11:35:00,18.01,18.1,17.99,18.06,90913.0,13.76,13.8287,13.7447,13.7982,90913.0
2020-06-12 11:40:00,18.05,18.06,17.95,17.96,71178.0,13.7905,13.7982,13.7141,13.7218,71178.0
2020-06-12 11:45:00,17.97,18.1,17.96,18.09,95429.0,13.7294,13.8287,13.7218,13.8211,95429.0
2020-06-12 11:50:00,18.09,18.1,18.02,18.07,36105.0,13.8211,13.8287,13.7676,13.8058,36105.0
2020-06-12 11:55:00,18.07,18.21,18.07,18.21,67500.0,13.8058,13.9128,13.8058,13.9128,67500.0
2020-06-12 12:00:00,18.21,18.21,18.14,18.2,55732.0,13.9128,13.9128,13.8593,13.9051,55732.0
2020-06-12 12:05:00,18.2,18.24,18.18,18.21,45219.0,13.9051,13.9357,13.8898,13.9128,45219.0
2020-06-12 12:10:00,18.21,18.22,18.15,18.19,53716.0,13.9128,13.9204,13.8669,13.8975,53716.0
2020-06-12 12:15:00,18.19,18.2,18.15,18.19,27409.0,13.8975,13.9051,13.8669,13.8975,27409.0
2020-06-12 12:20:00,18.19,18.19,18.08,18.09,38165.0,13.8975,13.8975,13.8134,13.8211,38165.0
2020-06-12 12:25:00,18.09,18.17,18.05,18.13,58393.0,13.8211,13.8822,13.7905,13.8516,58393.0
2020-06-12 12:30:00,18.13,18.14,18.06,18.1,75413.0,13.8516,13.8593,13.7982,13.8287,75413.0
2020-06-12 12:35:00,18.09,18.12,18.07,18.11,43636.0,13.8211,13.844,13.8058,13.8364,43636.0
2020-06-12 12:40:00,18.11,18.16,18.1,18.13,36395.0,13.8364,13.8746,13.8287,13.8516,36395.0
2020-06-12 12:45:00,18.13,18.14,18.09,18.12,45039.0,13.8516,13.8593,13.8211,13.844,45039.0
2020-06-12 12:50:00,18.13,18.21,18.13,18.19,58178.0,13.8516,13.9128,13.8516,13.8975,58178.0
2020-06-12 12:55:00,18.2,18.23,18.18,18.19,85339.0,13.9051,13.928,13.8898,13.8975,85339.0
2020-06-12 13:00:00,18.2,18.21,18.12,18.14,83729.0,13.9051,13.9128,13.844,13.8593,83729.0
2020-06-12 13:05:00,18.14,18.17,18.13,18.16,55213.0,13.8593,13.8822,13.8516,13.8746,55213.0
2020-06-12 13:10:00,18.16,18.16,18.12,18.14,75806.0,13.8746,13.8746,13.844,13.8593,75806.0
2020-06-12 13:15:00,18.14,18.15,18.06,18.07,44541.0,13.8593,13.8669,13.7982,13.8058,44541.0
2020-06-12 13:20:00,18.07,18.14,18.06,18.07,90050.0,13.8058,13.8593,13.7982,13.8058,90050.0
2020-06-12 13:25:00,18.07,18.12,18.06,18.07,53737.0,13.8058,13.844,13.7982,13.8058,53737.0
2020-06-12 13:30:00,18.07,18.1,17.97,17.98,72683.0,13.8058,13.8287,13.7294,13.737,72683.0
2020-06-12 13:35:00,17.97,18.02,17.95,17.96,76929.0,13.7294,13.7676,13.7141,13.7218,76929.0
2020-06-12 13:40:00,17.96,18.04,17.94,17.99,125358.0,13.7218,13.7829,13.7065,13.7447,125358.0
2020-06-12 13:45:00,17.99,17.99,17.89,17.91,71515.0,13.7447,13.7447,13.6683,13.6836,71515.0
2020-06-12 13:50:00,17.91,17.94,17.86,17.89,72776.0,13.6836,13.7065,13.6454,13.6683,72776.0
2020-06-12 13:55:00,17.89,17.93,17.84,17.85,72956.0,13.6683,13.6988,13.6301,13.6377,72956.0
2020-06-12 14:00:00,17.85,17.95,17.83,17.9,78291.0,13.6377,13.7141,13.6224,13.6759,78291.0
2020-06-12 14:05:00,17.9,17.9,17.82,17.85,55673.0,13.6759,13.6759,13.6148,13.6377,55673.0
2020-06-12 14:10:00,17.85,17.97,17.84,17.9,76649.0,13.6377,13.7294,13.6301,13.6759,76649.0
2020-06-12 14:15:00,17.91,17.94,17.87,17.9,77732.0,13.6836,13.7065,13.653,13.6759,77732.0
2020-06-12 14:20:00,17.9,17.93,17.88,17.91,54206.0,13.6759,13.6988,13.6606,13.6836,54206.0
2020-06-12 14:25:00,17.91,17.96,17.91,17.94,57634.0,13.6836,13.7218,13.6836,13.7065,57634.0
2020-06-12 14:30:00,17.95,18.05,17.94,18.02,108236.0,13.7141,13.7905,13.7065,13.7676,108236.0
2020-06-12 14:35:00,18.03,18.04,17.98,18.0,90163.0,13.7752,13.7829,13.737,13.7523,90163.0
2020-06-12 14:40:00,18.0,18.01,17.94,17.99,110364.0,13.7523,13.76,13.7065,13.7447,110364.0
2020-06-12 14:45:00,17.99,18.05,17.99,18.0,66136.0,13.7447,13.7905,13.7447,13.7523,66136.0
2020-06-12 14:50:00,18.01,18.04,17.98,18.04,81810.0,13.76,13.7829,13.737,13.7829,81810.0
2020-06-12 14:55:00,18.05,18.06,18.0,18.05,117911.0,13.7905,13.7982,13.7523,13.7905,117911.0
2020-06-12 15:00:00,18.05,18.12,18.05,18.07,131924.0,13.7905,13.844,13.7905,13.8058,131924.0
2020-06-12 15:05:00,18.07,18.14,18.06,18.09,117165.0,13.8058,13.8593,13.7982,13.8211,117165.0
2020-06-12 15:10:00,18.1,18.13,18.09,18.12,72677.0,13.8287,13.8516,13.8211,13.844,72677.0
2020-06-12 15:15:00,18.12,18.13,18.04,18.1,146154.0,13.844,13.8516,13.7829,13.8287,146154.0
2020-06-12 15:20:00,18.09,18.11,18.04,18.05,116692.0,13.8211,13.8364,13.7829,13.7905,116692.0
2020-06-12 15:25:00,18.05,18.09,18.03,18.09,88693.0,13.7905,13.8211,13.7752,13.8211,88693.0
2020-06-12 15:30:00,18.09,18.14,18.07,18.14,126813.0,13.8211,13.8593,13.8058,13.8593,126813.0
2020-06-12 15:35:00,18.14,18.18,18.11,18.14,113933.0,13.8593,13.8898,13.8364,13.8593,113933.0
2020-06-12 15:40:00,18.14,18.17,18.11,18.16,103933.0,13.8593,13.8822,13.8364,13.8746,103933.0
2020-06-12 15:45:00,18.16,18.28,18.16,18.28,180214.0,13.8746,13.9662,13.8746,13.9662,180214.0
2020-06-12 15:50:00,18.28,18.32,18.22,18.29,291504.0,13.9662,13.9968,13.9204,13.9739,291504.0
2020-06-12 15:55:00,18.29,18.3,18.22,18.23,368363.0,13.9739,13.9815,13.9204,13.928,368363.0
2020-06-15 09:30:00,17.61,17.71,17.48,17.53,261715.0,13.4543,13.5307,13.355,13.3932,261715.0
2020-06-15 09:35:00,17.52,17.78,17.51,17.73,107562.0,13.3856,13.5842,13.3779,13.546,107562.0
2020-06-15 09:40:00,17.73,17.86,17.69,17.82,237785.0,13.546,13.6454,13.5155,13.6148,237785.0
2020-06-15 09:45:00,17.82,17.92,17.81,17.88,151398.0,13.6148,13.6912,13.6072,13.6606,151398.0
2020-06-15 09:50:00,17.88,18.05,17.86,17.99,182394.0,13.6606,13.7905,13.6454,13.7447,182394.0
2020-06-15 09:55:00,18.0,18.02,17.92,17.94,172443.0,13.7523,13.7676,13.6912,13.7065,172443.0
2020-06-15 10:00:00,17.93,17.98,17.85,17.97,123367.0,13.6988,13.737,13.6377,13.7294,123367.0
2020-06-15 10:05:00,17.97,18.14,17.97,18.11,127344.0,13.7294,13.8593,13.7294,13.8364,127344.0
2020-06-15 10:10:00,18.11,18.17,18.09,18.11,117092.0,13.8364,13.8822,13.8211,13.8364,117092.0
2020-06-15 10:15:00,18.1,18.17,18.02,18.14,78742.0,13.8287,13.8822,13.7676,13.8593,78742.0
2020-06-15 10:20:00,18.14,18.16,18.01,18.01,76730.0,13.8593,13.8746,13.76,13.76,76730.0
2020-06-15 10:25:00,18.01,18.06,18.01,18.04,36283.0,13.76,13.7982,13.76,13.7829,36283.0
2020-06-15 10:30:00,18.03,18.2,18.01,18.19,79689.0,13.7752,13.9051,13.76,13.8975,79689.0
2020-06-15 10:35:00,18.19,18.19,18.07,18.08,161658.0,13.8975,13.8975,13.8058,13.8134,161658.0
2020-06-15 10:40:00,18.07,18.18,18.03,18.17,54617.0,13.8058,13.8898,13.7752,13.8822,54617.0
2020-06-15 10:45:00,18.18,18.28,18.16,18.23,63837.0,13.8898,13.9662,13.8746,13.928,63837.0
2020-06-15 10:50:00,18.22,18.34,18.2,18.29,48732.0,13.9204,14.0121,13.9051,13.9739,48732.0
2020-06-15 10:55:00,18.28,18.32,18.25,18.31,73077.0,13.9662,13.9968,13.9433,13.9892,73077.0
2020-06-15 11:00:00,18.32,18.49,18.29,18.46,136424.0,13.9968,14.1267,13.9739,14.1038,136424.0
2020-06-15 11:05:00,18.45,18.57,18.44,18.55,150339.0,14.0961,14.1878,14.0885,14.1725,150339.0
2020-06-15 11:10:00,18.55,18.6,18.48,18.53,104257.0,14.1725,14.2107,14.119,14.1572,104257.0
2020-06-15 11:15:00,18.53,18.57,18.45,18.56,199313.0,14.1572,14.1878,14.0961,14.1802,199313.0
2020-06-15 11:20:00,18.55,18.58,18.49,18.57,262559.0,14.1725,14.1954,14.1267,14.1878,262559.0
2020-06-15 11:25:00,18.57,18.65,18.54,18.56,104344.0,14.1878,14.2489,14.1649,14.1802,104344.0
2020-06-15 11:30:00,18.56,18.64,18.53,18.62,140922.0,14.1802,14.2413,14.1572,14.226,140922.0
2020-06-15 11:35:00,18.62,18.67,18.6,18.65,183479.0,14.226,14.2642,14.2107,14.2489,183479.0
2020-06-15 11:40:00,18.65,18.7,18.61,18.62,187801.0,14.2489,14.2871,14.2184,14.226,187801.0
2020-06-15 11:45:00,18.61,18.69,18.61,18.68,201900.0,14.2184,14.2795,14.2184,14.2718,201900.0
2020-06-15 11:50:00,18.69,18.76,18.68,18.71,252558.0,14.2795,14.333,14.2718,14.2948,252558.0
2020-06-15 11:55:00,18.72,18.8,18.71,18.71,90718.0,14.3024,14.3635,14.2948,14.2948,90718.0
2020-06-15 12:00:00,18.71,18.8,18.69,18.78,93951.0,14.2948,14.3635,14.2795,14.3482,93951.0
2020-06-15 12:05:00,18.77,18.82,18.76,18.8,96546.0,14.3406,14.3788,14.333,14.3635,96546.0
2020-06-15 12:10:00,18.8,18.88,18.78,18.86,104106.0,14.3635,14.4246,14.3482,14.4094,104106.0
2020-06-15 12:15:00,18.86,18.96,18.86,18.91,254586.0,14.4094,14.4858,14.4094,14.4476,254586.0
2020-06-15 12:20:00,18.92,18.93,18.83,18.9,311937.0,14.4552,14.4629,14.3864,14.4399,311937.0
2020-06-15 12:25:00,18.91,18.92,18.86,18.91,84688.0,14.4476,14.4552,14.4094,14.4476,84688.0
2020-06-15 12:30:00,18.91,18.91,18.82,18.84,53490.0,14.4476,14.4476,14.3788,14.3941,53490.0
2020-06-15 12:35:00,18.84,18.99,18.84,18.98,91988.0,14.3941,14.5087,14.3941,14.5011,91988.0
2020-06-15 12:40:00,18.97,19.07,18.96,19.07,197495.0,14.4934,14.5698,14.4858,14.5698,197495.0
2020-06-15 12:45:00,19.07,19.08,19.03,19.05,133329.0,14.5698,14.5775,14.5393,14.5545,133329.0
2020-06-15 12:50:00,19.05,19.1,19.04,19.09,258691.0,14.5545,14.5927,14.5469,14.5851,258691.0
2020-06-15 12:55:00,19.08,19.13,19.04,19.07,89732.0,14.5775,14.6157,14.5469,14.5698,89732.0
2020-06-15 13:00:00,19.07,19.07,19.0,19.05,84726.0,14.5698,14.5698,14.5163,14.5545,84726.0
2020-06-15 13:05:00,19.05,19.07,19.02,19.04,97294.0,14.5545,14.5698,14.5316,14.5469,97294.0
2020-06-15 13:10:00,19.04,19.05,18.99,19.02,112833.0,14.5469,14.5545,14.5087,14.5316,112833.0
2020-06-15 13:15:00,19.02,19.08,19.0,19.05,102430.0,14.5316,14.5775,14.5163,14.5545,102430.0
2020-06-15 13:20:00,19.05,19.08,19.03,19.05,88699.0,14.5545,14.5775,14.5393,14.5545,88699.0
2020-06-15 13:25:00,19.06,19.12,19.05,19.09,54783.0,14.5622,14.608,14.5545,14.5851,54783.0
2020-06-15 13:30:00,19.08,19.08,19.02,19.03,166077.0,14.5775,14.5775,14.5316,14.5393,166077.0
2020-06-15 13:35:00,19.03,19.15,19.02,19.13,139513.0,14.5393,14.6309,14.5316,14.6157,139513.0
2020-06-15 13:40:00,19.13,19.14,19.08,19.12,93541.0,14.6157,14.6233,14.5775,14.608,93541.0
2020-06-15 13:45:00,19.12,19.12,19.01,19.01,59122.0,14.608,14.608,14.524,14.524,59122.0
2020-06-15 13:50:00,19.0,19.06,18.99,19.03,75574.0,14.5163,14.5622,14.5087,14.5393,75574.0
2020-06-15 13:55:00,19.03,19.04,18.99,19.01,61923.0,14.5393,14.5469,14.5087,14.524,61923.0
2020-06-15 14:00:00,19.01,19.25,19.0,19.23,88736.0,14.524,14.7073,14.5163,14.6921,88736.0
2020-06-15 14:05:00,19.23,19.32,19.21,19.28,90112.0,14.6921,14.7608,14.6768,14.7303,90112.0
2020-06-15 14:10:00,19.27,19.32,19.24,19.31,81102.0,14.7226,14.7608,14.6997,14.7532,81102.0
2020-06-15 14:15:00,19.31,19.4,19.31,19.35,60456.0,14.7532,14.8219,14.7532,14.7837,60456.0
2020-06-15 14:20:00,19.34,19.37,19.27,19.37,84596.0,14.7761,14.799,14.7226,14.799,84596.0
2020-06-15 14:25:00,19.37,19.42,19.32,19.42,121813.0,14.799,14.8372,14.7608,14.8372,121813.0
2020-06-15 14:30:00,19.42,19.43,19.3,19.32,71640.0,14.8372,14.8449,14.7455,14.7608,71640.0
2020-06-15 14:35:00,19.32,19.41,19.31,19.37,156507.0,14.7608,14.8296,14.7532,14.799,156507.0
2020-06-15 14:40:00,19.37,19.38,19.31,19.32,202275.0,14.799,14.8067,14.7532,14.7608,202275.0
2020-06-15 14:45:00,19.32,19.36,19.31,19.34,69707.0,14.7608,14.7914,14.7532,14.7761,69707.0
2020-06-15 14:50:00,19.34,19.35,19.26,19.27,98348.0,14.7761,14.7837,14.715,14.7226,98348.0
2020-06-15 14:55:00,19.27,19.32,19.26,19.28,154872.0,14.7226,14.7608,14.715,14.7303,154872.0
2020-06-15 15:00:00,19.28,19.34,19.28,19.32,67755.0,14.7303,14.7761,14.7303,14.7608,67755.0
2020-06-15 15:05:00,19.31,19.32,19.26,19.28,77683.0,14.7532,14.7608,14.715,14.7303,77683.0
2020-06-15 15:10:00,19.28,19.32,19.27,19.3,109181.0,14.7303,14.7608,14.7226,14.7455,109181.0
2020-06-15 15:15:00,19.3,19.32,19.26,19.29,101460.0,14.7455,14.7608,14.715,14.7379,101460.0
2020-06-15 15:20:00,19.29,19.29,19.2,19.26,141680.0,14.7379,14.7379,14.6691,14.715,141680.0
2020-06-15 15:25:00,19.27,19.28,19.15,19.16,105869.0,14.7226,14.7303,14.6309,14.6386,105869.0
2020-06-15 15:30:00,19.16,19.18,19.06,19.07,163509.0,14.6386,14.6539,14.5622,14.5698,163509.0
2020-06-15 15:35:00,19.06,19.09,19.01,19.05,268692.0,14.5622,14.5851,14.524,14.5545,268692.0
2020-06-15 15:40:00,19.05,19.09,19.02,19.05,262315.0,14.5545,14.5851,14.5316,14.5545,262315.0
2020-06-15 15:45:00,19.05,19.1,19.02,19.05,298296.0,14.5545,14.5927,14.5316,14.5545,298296.0
2020-06-15 15:50:00,19.05,19.06,19.01,19.03,541428.0,14.5545,14.5622,14.524,14.5393,541428.0
2020-06-15 15:55:00,19.04,19.14,19.03,19.14,672124.0,14.5469,14.6233,14.5393,14.6233,672124.0
2020-06-16 09:30:00,19.75,19.75,19.25,19.29,319219.0,15.0893,15.0893,14.7073,14.7379,319219.0
2020-06-16 09:35:00,19.29,19.41,19.2,19.21,329382.0,14.7379,14.8296,14.6691,14.6768,329382.0
2020-06-16 09:40:00,19.21,19.32,19.08,19.08,175161.0,14.6768,14.7608,14.5775,14.5775,175161.0
2020-06-16 09:45:00,19.09,19.25,19.08,19.16,231379.0,14.5851,14.7073,14.5775,14.6386,231379.0
2020-06-16 09:50:00,19.16,19.31,19.15,19.21,336878.0,14.6386,14.7532,14.6309,14.6768,336878.0
2020-06-16 09:55:00,19.21,19.37,19.17,19.37,112546.0,14.6768,14.799,14.6462,14.799,112546.0
2020-06-16 10:00:00,19.37,19.43,19.33,19.39,98377.0,14.799,14.8449,14.7685,14.8143,98377.0
2020-06-16 10:05:00,19.39,19.46,19.33,19.34,79657.0,14.8143,14.8678,14.7685,14.7761,79657.0
2020-06-16 10:10:00,19.34,19.41,19.3,19.36,89238.0,14.7761,14.8296,14.7455,14.7914,89238.0
2020-06-16 10:15:00,19.36,19.4,19.34,19.37,57905.0,14.7914,14.8219,14.7761,14.799,57905.0
2020-06-16 10:20:00,19.36,19.36,19.28,19.32,69517.0,14.7914,14.7914,14.7303,14.7608,69517.0
2020-06-16 10:25:00,19.33,19.39,19.32,19.36,57040.0,14.7685,14.8143,14.7608,14.7914,57040.0
2020-06-16 10:30:00,19.36,19.38,19.32,19.32,52347.0,14.7914,14.8067,14.7608,14.7608,52347.0
2020-06-16 10:35:00,19.32,19.33,19.16,19.18,120436.0,14.7608,14.7685,14.6386,14.6539,120436.0
2020-06-16 10:40:00,19.18,19.18,19.06,19.1,80616.0,14.6539,14.6539,14.5622,14.5927,80616.0
2020-06-16 10:45:00,19.1,19.22,19.06,19.21,125836.0,14.5927,14.6844,14.5622,14.6768,125836.0
2020-06-16 10:50:00,19.2,19.2,18.98,19.0,144590.0,14.6691,14.6691,14.5011,14.5163,144590.0
2020-06-16 10:55:00,19.01,19.03,18.87,18.91,117604.0,14.524,14.5393,14.417,14.4476,117604.0
2020-06-16 11:00:00,18.9,19.01,18.74,19.0,253884.0,14.4399,14.524,14.3177,14.5163,253884.0
2020-06-16 11:05:00,18.99,19.11,18.98,19.05,172894.0,14.5087,14.6004,14.5011,14.5545,172894.0
2020-06-16 11:10:00,19.05,19.06,18.95,19.05,111837.0,14.5545,14.5622,14.4781,14.5545,111837.0
2020-06-16 11:15:00,19.06,19.17,19.06,19.12,73538.0,14.5622,14.6462,14.5622,14.608,73538.0
2020-06-16 11:20:00,19.11,19.22,19.11,19.2,68560.0,14.6004,14.6844,14.6004,14.6691,68560.0
2020-06-16 11:25:00,19.2,19.3,19.18,19.27,132532.0,14.6691,14.7455,14.6539,14.7226,132532.0
2020-06-16 11:30:00,19.28,19.34,19.24,19.3,91699.0,14.7303,14.7761,14.6997,14.7455,91699.0
2020-06-16 11:35:00,19.3,19.33,19.21,19.21,87961.0,14.7455,14.7685,14.6768,14.6768,87961.0
2020-06-16 11:40:00,19.21,19.22,19.12,19.13,60501.0,14.6768,14.6844,14.608,14.6157,60501.0
2020-06-16 11:45:00,19.13,19.21,19.11,19.2,36382.0,14.6157,14.6768,14.6004,14.6691,36382.0
2020-06-16 11:50:00,19.2,19.23,19.09,19.13,45069.0,14.6691,14.6921,14.5851,14.6157,45069.0
2020-06-16 11:55:00,19.12,19.12,19.02,19.05,47917.0,14.608,14.608,14.5316,14.5545,47917.0
2020-06-16 12:00:00,19.05,19.07,18.98,19.01,40787.0,14.5545,14.5698,14.5011,14.524,40787.0
2020-06-16 12:05:00,19.01,19.05,18.97,19.05,42151.0,14.524,14.5545,14.4934,14.5545,42151.0
2020-06-16 12:10:00,19.05,19.11,19.02,19.1,40867.0,14.5545,14.6004,14.5316,14.5927,40867.0
2020-06-16 12:15:00,19.11,19.12,19.05,19.11,49515.0,14.6004,14.608,14.5545,14.6004,49515.0
2020-06-16 12:20:00,19.11,19.17,19.1,19.16,44148.0,14.6004,14.6462,14.5927,14.6386,44148.0
2020-06-16 12:25:00,19.15,19.22,19.14,19.18,42653.0,14.6309,14.6844,14.6233,14.6539,42653.0
2020-06-16 12:30:00,19.18,19.23,19.17,19.21,93522.0,14.6539,14.6921,14.6462,14.6768,93522.0
2020-06-16 12:35:00,19.21,19.23,19.17,19.2,69975.0,14.6768,14.6921,14.6462,14.6691,69975.0
2020-06-16 12:40:00,19.2,19.28,19.19,19.28,52779.0,14.6691,14.7303,14.6615,14.7303,52779.0
2020-06-16 12:45:00,19.28,19.28,19.25,19.25,18811.0,14.7303,14.7303,14.7073,14.7073,18811.0
2020-06-16 12:50:00,19.25,19.25,19.2,19.2,27230.0,14.7073,14.7073,14.6691,14.6691,27230.0
2020-06-16 12:55:00,19.2,19.22,19.17,19.21,64593.0,14.6691,14.6844,14.6462,14.6768,64593.0
2020-06-16 13:00:00,19.21,19.25,19.2,19.21,30701.0,14.6768,14.7073,14.6691,14.6768,30701.0
2020-06-16 13:05:00,19.21,19.24,19.19,19.23,91728.0,14.6768,14.6997,14.6615,14.6921,91728.0
2020-06-16 13:10:00,19.23,19.24,19.19,19.21,84129.0,14.6921,14.6997,14.6615,14.6768,84129.0
2020-06-16 13:15:00,19.22,19.26,19.21,19.26,24318.0,14.6844,14.715,14.6768,14.715,24318.0
2020-06-16 13:20:00,19.25,19.25,19.21,19.24,21694.0,14.7073,14.7073,14.6768,14.6997,21694.0
2020-06-16 13:25:00,19.24,19.27,19.23,19.23,32098.0,14.6997,14.7226,14.6921,14.6921,32098.0
2020-06-16 13:30:00,19.24,19.26,19.21,19.23,36414.0,14.6997,14.715,14.6768,14.6921,36414.0
2020-06-16 13:35:00,19.22,19.22,19.19,19.21,27723.0,14.6844,14.6844,14.6615,14.6768,27723.0
2020-06-16 13:40:00,19.22,19.26,19.22,19.25,42463.0,14.6844,14.715,14.6844,14.7073,42463.0
2020-06-16 13:45:00,19.25,19.25,19.2,19.2,25860.0,14.7073,14.7073,14.6691,14.6691,25860.0
2020-06-16 13:50:00,19.21,19.23,19.13,19.13,47131.0,14.6768,14.6921,14.6157,14.6157,47131.0
2020-06-16 13:55:00,19.13,19.16,19.1,19.14,50199.0,14.6157,14.6386,14.5927,14.6233,50199.0
2020-06-16 14:00:00,19.14,19.21,19.13,19.19,43921.0,14.6233,14.6768,14.6157,14.6615,43921.0
2020-06-16 14:05:00,19.19,19.25,19.18,19.24,59243.0,14.6615,14.7073,14.6539,14.6997,59243.0
2020-06-16 14:10:00,19.24,19.31,19.22,19.3,38127.0,14.6997,14.7532,14.6844,14.7455,38127.0
2020-06-16 14:15:00,19.29,19.34,19.29,19.31,51522.0,14.7379,14.7761,14.7379,14.7532,51522.0
2020-06-16 14:20:00,19.32,19.33,19.23,19.31,111445.0,14.7608,14.7685,14.6921,14.7532,111445.0
2020-06-16 14:25:00,19.32,19.35,19.29,19.33,51047.0,14.7608,14.7837,14.7379,14.7685,51047.0
2020-06-16 14:30:00,19.34,19.39,19.34,19.36,64721.0,14.7761,14.8143,14.7761,14.7914,64721.0
2020-06-16 14:35:00,19.37,19.4,19.35,19.38,31599.0,14.799,14.8219,14.7837,14.8067,31599.0
2020-06-16 14:40:00,19.39,19.39,19.32,19.34,63575.0,14.8143,14.8143,14.7608,14.7761,63575.0
2020-06-16 14:45:00,19.34,19.36,19.3,19.36,34886.0,14.7761,14.7914,14.7455,14.7914,34886.0
2020-06-16 14:50:00,19.35,19.38,19.32,19.38,81361.0,14.7837,14.8067,14.7608,14.8067,81361.0
2020-06-16 14:55:00,19.38,19.39,19.33,19.36,41208.0,14.8067,14.8143,14.7685,14.7914,41208.0
2020-06-16 15:00:00,19.36,19.36,19.25,19.26,82582.0,14.7914,14.7914,14.7073,14.715,82582.0
2020-06-16 15:05:00,19.26,19.28,19.17,19.18,76212.0,14.715,14.7303,14.6462,14.6539,76212.0
2020-06-16 15:10:00,19.18,19.22,19.17,19.17,69766.0,14.6539,14.6844,14.6462,14.6462,69766.0
2020-06-16 15:15:00,19.18,19.18,19.08,19.11,111483.0,14.6539,14.6539,14.5775,14.6004,111483.0
2020-06-16 15:20:00,19.11,19.19,19.1,19.18,109097.0,14.6004,14.6615,14.5927,14.6539,109097.0
2020-06-16 15:25:00,19.18,19.29,19.17,19.26,118208.0,14.6539,14.7379,14.6462,14.715,118208.0
2020-06-16 15:30:00,19.26,19.33,19.23,19.31,101327.0,14.715,14.7685,14.6921,14.7532,101327.0
2020-06-16 15:35:00,19.31,19.31,19.25,19.28,84066.0,14.7532,14.7532,14.7073,14.7303,84066.0
2020-06-16 15:40:00,19.27,19.31,19.24,19.26,110643.0,14.7226,14.7532,14.6997,14.715,110643.0
2020-06-16 15:45:00,19.26,19.31,19.24,19.28,152372.0,14.715,14.7532,14.6997,14.7303,152372.0
2020-06-16 15:50:00,19.28,19.35,19.27,19.32,309388.0,14.7303,14.7837,14.7226,14.7608,309388.0
2020-06-16 15:55:00,19.32,19.38,19.28,19.38,494552.0,14.7608,14.8067,14.7303,14.8067,494552.0
2020-06-17 09:30:00,19.43,19.57,19.26,19.5,236533.0,14.8449,14.9518,14.715,14.8983,236533.0
2020-06-17 09:35:00,19.48,19.49,19.22,19.25,180340.0,14.8831,14.8907,14.6844,14.7073,180340.0
2020-06-17 09:40:00,19.25,19.41,19.2,19.35,44215.0,14.7073,14.8296,14.6691,14.7837,44215.0
2020-06-17 09:45:00,19.35,19.35,19.27,19.32,44533.0,14.7837,14.7837,14.7226,14.7608,44533.0
2020-06-17 09:50:00,19.33,19.44,19.31,19.42,61147.0,14.7685,14.8525,14.7532,14.8372,61147.0
2020-06-17 09:55:00,19.42,19.42,19.28,19.34,49530.0,14.8372,14.8372,14.7303,14.7761,49530.0
2020-06-17 10:00:00,19.33,19.41,19.31,19.38,39881.0,14.7685,14.8296,14.7532,14.8067,39881.0
2020-06-17 10:05:00,19.38,19.48,19.37,19.44,31824.0,14.8067,14.8831,14.799,14.8525,31824.0
2020-06-17 10:10:00,19.43,19.44,19.37,19.39,48824.0,14.8449,14.8525,14.799,14.8143,48824.0
2020-06-17 10:15:00,19.4,19.46,19.32,19.34,93193.0,14.8219,14.8678,14.7608,14.7761,93193.0
2020-06-17 10:20:00,19.35,19.36,19.27,19.27,59408.0,14.7837,14.7914,14.7226,14.7226,59408.0
2020-06-17 10:25:00,19.27,19.29,19.23,19.25,82078.0,14.7226,14.7379,14.6921,14.7073,82078.0
2020-06-17 10:30:00,19.25,19.3,19.21,19.29,59069.0,14.7073,14.7455,14.6768,14.7379,59069.0
2020-06-17 10:35:00,19.29,19.35,19.28,19.32,139500.0,14.7379,14.7837,14.7303,14.7608,139500.0
2020-06-17 10:40:00,19.33,19.33,19.28,19.32,38243.0,14.7685,14.7685,14.7303,14.7608,38243.0
2020-06-17 10:45:00,19.32,19.36,19.3,19.35,68955.0,14.7608,14.7914,14.7455,14.7837,68955.0
2020-06-17 10:50:00,19.35,19.39,19.33,19.38,51083.0,14.7837,14.8143,14.7685,14.8067,51083.0
2020-06-17 10:55:00,19.38,19.41,19.34,19.35,46102.0,14.8067,14.8296,14.7761,14.7837,46102.0
2020-06-17 11:00:00,19.35,19.37,19.32,19.34,59043.0,14.7837,14.799,14.7608,14.7761,59043.0
2020-06-17 11:05:00,19.32,19.39,19.32,19.36,59550.0,14.7608,14.8143,14.7608,14.7914,59550.0
2020-06-17 11:10:00,19.36,19.39,19.34,19.36,91792.0,14.7914,14.8143,14.7761,14.7914,91792.0
2020-06-17 11:15:00,19.35,19.36,19.31,19.34,79551.0,14.7837,14.7914,14.7532,14.7761,79551.0
2020-06-17 11:20:00,19.34,19.34,19.31,19.32,45650.0,14.7761,14.7761,14.7532,14.7608,45650.0
2020-06-17 11:25:00,19.32,19.36,19.31,19.34,52001.0,14.7608,14.7914,14.7532,14.7761,52001.0
2020-06-17 11:30:00,19.35,19.36,19.32,19.34,54171.0,14.7837,14.7914,14.7608,14.7761,54171.0
2020-06-17 11:35:00,19.33,19.39,19.32,19.36,53732.0,14.7685,14.8143,14.7608,14.7914,53732.0
2020-06-17 11:40:00,19.35,19.37,19.34,19.37,38986.0,14.7837,14.799,14.7761,14.799,38986.0
2020-06-17 11:45:00,19.37,19.4,19.36,19.39,39220.0,14.799,14.8219,14.7914,14.8143,39220.0
2020-06-17 11:50:00,19.38,19.39,19.36,19.38,55045.0,14.8067,14.8143,14.7914,14.8067,55045.0
2020-06-17 11:55:00,19.38,19.42,19.37,19.41,53793.0,14.8067,14.8372,14.799,14.8296,53793.0
2020-06-17 12:00:00,19.41,19.41,19.37,19.39,48559.0,14.8296,14.8296,14.799,14.8143,48559.0
2020-06-17 12:05:00,19.39,19.4,19.37,19.39,47707.0,14.8143,14.8219,14.799,14.8143,47707.0
2020-06-17 12:10:00,19.4,19.41,19.38,19.39,49279.0,14.8219,14.8296,14.8067,14.8143,49279.0
2020-06-17 12:15:00,19.39,19.42,19.39,19.4,32487.0,14.8143,14.8372,14.8143,14.8219,32487.0
2020-06-17 12:20:00,19.39,19.41,19.39,19.41,90341.0,14.8143,14.8296,14.8143,14.8296,90341.0
2020-06-17 12:25:00,19.41,19.42,19.38,19.38,58177.0,14.8296,14.8372,14.8067,14.8067,58177.0
2020-06-17 12:30:00,19.39,19.44,19.35,19.41,54538.0,14.8143,14.8525,14.7837,14.8296,54538.0
2020-06-17 12:35:00,19.4,19.43,19.39,19.42,16050.0,14.8219,14.8449,14.8143,14.8372,16050.0
2020-06-17 12:40:00,19.43,19.43,19.39,19.41,28677.0,14.8449,14.8449,14.8143,14.8296,28677.0
2020-06-17 12:45:00,19.41,19.41,19.38,19.39,22111.0,14.8296,14.8296,14.8067,14.8143,22111.0
2020-06-17 12:50:00,19.39,19.42,19.38,19.38,46232.0,14.8143,14.8372,14.8067,14.8067,46232.0
2020-06-17 12:55:00,19.39,19.39,19.35,19.37,47946.0,14.8143,14.8143,14.7837,14.799,47946.0
2020-06-17 13:00:00,19.38,19.42,19.38,19.41,19743.0,14.8067,14.8372,14.8067,14.8296,19743.0
2020-06-17 13:05:00,19.42,19.43,19.4,19.41,28717.0,14.8372,14.8449,14.8219,14.8296,28717.0
2020-06-17 13:10:00,19.41,19.42,19.4,19.41,33775.0,14.8296,14.8372,14.8219,14.8296,33775.0
2020-06-17 13:15:00,19.41,19.43,19.38,19.41,35768.0,14.8296,14.8449,14.8067,14.8296,35768.0
2020-06-17 13:20:00,19.41,19.41,19.39,19.41,23382.0,14.8296,14.8296,14.8143,14.8296,23382.0
2020-06-17 13:25:00,19.4,19.43,19.4,19.41,36807.0,14.8219,14.8449,14.8219,14.8296,36807.0
2020-06-17 13:30:00,19.41,19.42,19.39,19.41,35891.0,14.8296,14.8372,14.8143,14.8296,35891.0
2020-06-17 13:35:00,19.41,19.43,19.4,19.41,33145.0,14.8296,14.8449,14.8219,14.8296,33145.0
2020-06-17 13:40:00,19.41,19.44,19.4,19.42,28240.0,14.8296,14.8525,14.8219,14.8372,28240.0
2020-06-17 13:45:00,19.42,19.42,19.38,19.39,76245.0,14.8372,14.8372,14.8067,14.8143,76245.0
2020-06-17 13:50:00,19.39,19.41,19.37,19.4,132008.0,14.8143,14.8296,14.799,14.8219,132008.0
2020-06-17 13:55:00,19.41,19.41,19.36,19.36,89313.0,14.8296,14.8296,14.7914,14.7914,89313.0
2020-06-17 14:00:00,19.36,19.36,19.33,19.35,82360.0,14.7914,14.7914,14.7685,14.7837,82360.0
2020-06-17 14:05:00,19.35,19.37,19.34,19.37,41799.0,14.7837,14.799,14.7761,14.799,41799.0
2020-06-17 14:10:00,19.37,19.38,19.35,19.36,40568.0,14.799,14.8067,14.7837,14.7914,40568.0
2020-06-17 14:15:00,19.36,19.38,19.35,19.36,50189.0,14.7914,14.8067,14.7837,14.7914,50189.0
2020-06-17 14:20:00,19.36,19.37,19.34,19.36,41189.0,14.7914,14.799,14.7761,14.7914,41189.0
2020-06-17 14:25:00,19.36,19.36,19.31,19.32,53540.0,14.7914,14.7914,14.7532,14.7608,53540.0
2020-06-17 14:30:00,19.31,19.32,19.27,19.28,311608.0,14.7532,14.7608,14.7226,14.7303,311608.0
2020-06-17 14:35:00,19.28,19.29,19.26,19.29,39126.0,14.7303,14.7379,14.715,14.7379,39126.0
2020-06-17 14:40:00,19.29,19.32,19.27,19.28,29827.0,14.7379,14.7608,14.7226,14.7303,29827.0
2020-06-17 14:45:00,19.28,19.29,19.25,19.28,24679.0,14.7303,14.7379,14.7073,14.7303,24679.0
2020-06-17 14:50:00,19.27,19.31,19.26,19.26,36971.0,14.7226,14.7532,14.715,14.715,36971.0
2020-06-17 14:55:00,19.26,19.27,19.2,19.21,36662.0,14.715,14.7226,14.6691,14.6768,36662.0
2020-06-17 15:00:00,19.2,19.23,19.18,19.21,39506.0,14.6691,14.6921,14.6539,14.6768,39506.0
2020-06-17 15:05:00,19.21,19.22,19.2,19.21,17997.0,14.6768,14.6844,14.6691,14.6768,17997.0
2020-06-17 15:10:00,19.21,19.21,19.15,19.16,25922.0,14.6768,14.6768,14.6309,14.6386,25922.0
2020-06-17 15:15:00,19.17,19.2,19.13,19.14,31042.0,14.6462,14.6691,14.6157,14.6233,31042.0
2020-06-17 15:20:00,19.14,19.15,19.09,19.11,42459.0,14.6233,14.6309,14.5851,14.6004,42459.0
2020-06-17 15:25:00,19.11,19.11,19.05,19.08,32460.0,14.6004,14.6004,14.5545,14.5775,32460.0
2020-06-17 15:30:00,19.08,19.1,19.04,19.08,77202.0,14.5775,14.5927,14.5469,14.5775,77202.0
2020-06-17 15:35:00,19.09,19.1,19.08,19.09,96063.0,14.5851,14.5927,14.5775,14.5851,96063.0
2020-06-17 15:40:00,19.09,19.1,19.01,19.04,154928.0,14.5851,14.5927,14.524,14.5469,154928.0
2020-06-17 15:45:00,19.04,19.06,19.0,19.0,143000.0,14.5469,14.5622,14.5163,14.5163,143000.0
2020-06-17 15:50:00,19.0,19.03,18.96,18.98,262859.0,14.5163,14.5393,14.4858,14.5011,262859.0
2020-06-17 15:55:00,18.98,19.05,18.97,18.98,340833.0,14.5011,14.5545,14.4934,14.5011,340833.0
2020-06-18 09:30:00,18.86,18.95,18.8,18.82,119107.0,14.4094,14.4781,14.3635,14.3788,119107.0
2020-06-18 09:35:00,18.82,19.06,18.8,19.05,62941.0,14.3788,14.5622,14.3635,14.5545,62941.0
2020-06-18 09:40:00,19.04,19.21,19.0,19.21,260105.0,14.5469,14.6768,14.5163,14.6768,260105.0
2020-06-18 09:45:00,19.21,19.28,19.15,19.27,74347.0,14.6768,14.7303,14.6309,14.7226,74347.0
2020-06-18 09:50:00,19.27,19.31,19.23,19.3,107661.0,14.7226,14.7532,14.6921,14.7455,107661.0
2020-06-18 09:55:00,19.3,19.31,19.22,19.23,58425.0,14.7455,14.7532,14.6844,14.6921,58425.0
2020-06-18 10:00:00,19.23,19.34,19.23,19.34,74584.0,14.6921,14.7761,14.6921,14.7761,74584.0
2020-06-18 10:05:00,19.34,19.41,19.33,19.38,50912.0,14.7761,14.8296,14.7685,14.8067,50912.0
2020-06-18 10:10:00,19.38,19.41,19.35,19.41,42490.0,14.8067,14.8296,14.7837,14.8296,42490.0
2020-06-18 10:15:00,19.42,19.44,19.35,19.43,50210.0,14.8372,14.8525,14.7837,14.8449,50210.0
2020-06-18 10:20:00,19.44,19.46,19.38,19.4,77207.0,14.8525,14.8678,14.8067,14.8219,77207.0
2020-06-18 10:25:00,19.4,19.47,19.4,19.44,52109.0,14.8219,14.8754,14.8219,14.8525,52109.0
2020-06-18 10:30:00,19.43,19.53,19.41,19.53,65039.0,14.8449,14.9213,14.8296,14.9213,65039.0
2020-06-18 10:35:00,19.52,19.57,19.5,19.5,65646.0,14.9136,14.9518,14.8983,14.8983,65646.0
2020-06-18 10:40:00,19.51,19.52,19.48,19.5,39338.0,14.906,14.9136,14.8831,14.8983,39338.0
2020-06-18 10:45:00,19.49,19.55,19.47,19.47,120847.0,14.8907,14.9365,14.8754,14.8754,120847.0
2020-06-18 10:50:00,19.48,19.49,19.41,19.46,211748.0,14.8831,14.8907,14.8296,14.8678,211748.0
2020-06-18 10:55:00,19.46,19.54,19.46,19.54,98623.0,14.8678,14.9289,14.8678,14.9289,98623.0
2020-06-18 11:00:00,19.54,19.54,19.46,19.5,72192.0,14.9289,14.9289,14.8678,14.8983,72192.0
2020-06-18 11:05:00,19.5,19.51,19.46,19.48,52046.0,14.8983,14.906,14.8678,14.8831,52046.0
2020-06-18 11:10:00,19.48,19.55,19.47,19.51,82297.0,14.8831,14.9365,14.8754,14.906,82297.0
2020-06-18 11:15:00,19.5,19.53,19.47,19.48,86991.0,14.8983,14.9213,14.8754,14.8831,86991.0
2020-06-18 11:20:00,19.47,19.48,19.45,19.46,71821.0,14.8754,14.8831,14.8601,14.8678,71821.0
2020-06-18 11:25:00,19.46,19.52,19.45,19.52,114476.0,14.8678,14.9136,14.8601,14.9136,114476.0
2020-06-18 11:30:00,19.53,19.57,19.47,19.48,87373.0,14.9213,14.9518,14.8754,14.8831,87373.0
2020-06-18 11:35:00,19.48,19.5,19.45,19.47,59556.0,14.8831,14.8983,14.8601,14.8754,59556.0
2020-06-18 11:40:00,19.46,19.5,19.45,19.46,61425.0,14.8678,14.8983,14.8601,14.8678,61425.0
2020-06-18 11:45:00,19.46,19.51,19.45,19.48,90964.0,14.8678,14.906,14.8601,14.8831,90964.0
2020-06-18 11:50:00,19.48,19.48,19.44,19.45,116376.0,14.8831,14.8831,14.8525,14.8601,116376.0
2020-06-18 11:55:00,19.44,19.47,19.44,19.45,96022.0,14.8525,14.8754,14.8525,14.8601,96022.0
2020-06-18 12:00:00,19.45,19.46,19.42,19.44,62576.0,14.8601,14.8678,14.8372,14.8525,62576.0
2020-06-18 12:05:00,19.44,19.46,19.42,19.45,67957.0,14.8525,14.8678,14.8372,14.8601,67957.0
2020-06-18 12:10:00,19.44,19.47,19.43,19.46,100110.0,14.8525,14.8754,14.8449,14.8678,100110.0
2020-06-18 12:15:00,19.46,19.47,19.44,19.46,68590.0,14.8678,14.8754,14.8525,14.8678,68590.0
2020-06-18 12:20:00,19.47,19.55,19.47,19.5,68143.0,14.8754,14.9365,14.8754,14.8983,68143.0
2020-06-18 12:25:00,19.5,19.55,19.5,19.51,53357.0,14.8983,14.9365,14.8983,14.906,53357.0
2020-06-18 12:30:00,19.51,19.51,19.48,19.5,30532.0,14.906,14.906,14.8831,14.8983,30532.0
2020-06-18 12:35:00,19.5,19.51,19.46,19.48,76021.0,14.8983,14.906,14.8678,14.8831,76021.0
2020-06-18 12:40:00,19.49,19.5,19.47,19.49,135535.0,14.8907,14.8983,14.8754,14.8907,135535.0
2020-06-18 12:45:00,19.49,19.52,19.49,19.5,57887.0,14.8907,14.9136,14.8907,14.8983,57887.0
2020-06-18 12:50:00,19.5,19.51,19.47,19.5,38577.0,14.8983,14.906,14.8754,14.8983,38577.0
2020-06-18 12:55:00,19.49,19.5,19.48,19.48,53341.0,14.8907,14.8983,14.8831,14.8831,53341.0
2020-06-18 13:00:00,19.48,19.5,19.46,19.48,84496.0,14.8831,14.8983,14.8678,14.8831,84496.0
2020-06-18 13:05:00,19.49,19.49,19.45,19.46,42179.0,14.8907,14.8907,14.8601,14.8678,42179.0
2020-06-18 13:10:00,19.46,19.48,19.46,19.46,33531.0,14.8678,14.8831,14.8678,14.8678,33531.0
2020-06-18 13:15:00,19.46,19.5,19.45,19.49,47151.0,14.8678,14.8983,14.8601,14.8907,47151.0
2020-06-18 13:20:00,19.48,19.49,19.46,19.47,60453.0,14.8831,14.8907,14.8678,14.8754,60453.0
2020-06-18 13:25:00,19.47,19.48,19.45,19.46,30816.0,14.8754,14.8831,14.8601,14.8678,30816.0
2020-06-18 13:30:00,19.46,19.48,19.44,19.45,105942.0,14.8678,14.8831,14.8525,14.8601,105942.0
2020-06-18 13:35:00,19.45,19.49,19.44,19.48,75650.0,14.8601,14.8907,14.8525,14.8831,75650.0
2020-06-18 13:40:00,19.48,19.5,19.47,19.48,57593.0,14.8831,14.8983,14.8754,14.8831,57593.0
2020-06-18 13:45:00,19.48,19.5,19.47,19.48,41220.0,14.8831,14.8983,14.8754,14.8831,41220.0
2020-06-18 13:50:00,19.48,19.48,19.45,19.48,40284.0,14.8831,14.8831,14.8601,14.8831,40284.0
2020-06-18 13:55:00,19.48,19.48,19.42,19.45,95935.0,14.8831,14.8831,14.8372,14.8601,95935.0
2020-06-18 14:00:00,19.45,19.45,19.36,19.38,79289.0,14.8601,14.8601,14.7914,14.8067,79289.0
2020-06-18 14:05:00,19.38,19.39,19.35,19.38,48185.0,14.8067,14.8143,14.7837,14.8067,48185.0
2020-06-18 14:10:00,19.38,19.42,19.37,19.41,102952.0,14.8067,14.8372,14.799,14.8296,102952.0
2020-06-18 14:15:00,19.41,19.42,19.39,19.42,71443.0,14.8296,14.8372,14.8143,14.8372,71443.0
2020-06-18 14:20:00,19.42,19.46,19.41,19.46,51501.0,14.8372,14.8678,14.8296,14.8678,51501.0
2020-06-18 14:25:00,19.46,19.48,19.41,19.41,96831.0,14.8678,14.8831,14.8296,14.8296,96831.0
2020-06-18 14:30:00,19.42,19.47,19.39,19.46,71197.0,14.8372,14.8754,14.8143,14.8678,71197.0
2020-06-18 14:35:00,19.46,19.48,19.44,19.47,61933.0,14.8678,14.8831,14.8525,14.8754,61933.0
2020-06-18 14:40:00,19.47,19.48,19.45,19.48,99372.0,14.8754,14.8831,14.8601,14.8831,99372.0
2020-06-18 14:45:00,19.48,19.48,19.44,19.45,110119.0,14.8831,14.8831,14.8525,14.8601,110119.0
2020-06-18 14:50:00,19.45,19.48,19.43,19.46,93570.0,14.8601,14.8831,14.8449,14.8678,93570.0
2020-06-18 14:55:00,19.46,19.47,19.42,19.42,75610.0,14.8678,14.8754,14.8372,14.8372,75610.0
2020-06-18 15:00:00,19.42,19.43,19.38,19.39,100543.0,14.8372,14.8449,14.8067,14.8143,100543.0
2020-06-18 15:05:00,19.39,19.39,19.35,19.38,54980.0,14.8143,14.8143,14.7837,14.8067,54980.0
2020-06-18 15:10:00,19.38,19.38,19.32,19.35,86429.0,14.8067,14.8067,14.7608,14.7837,86429.0
2020-06-18 15:15:00,19.35,19.39,19.34,19.37,67182.0,14.7837,14.8143,14.7761,14.799,67182.0
2020-06-18 15:20:00,19.37,19.4,19.36,19.4,58996.0,14.799,14.8219,14.7914,14.8219,58996.0
2020-06-18 15:25:00,19.4,19.4,19.37,19.39,76650.0,14.8219,14.8219,14.799,14.8143,76650.0
2020-06-18 15:30:00,19.38,19.42,19.38,19.38,132227.0,14.8067,14.8372,14.8067,14.8067,132227.0
2020-06-18 15:35:00,19.39,19.4,19.37,19.38,182986.0,14.8143,14.8219,14.799,14.8067,182986.0
2020-06-18 15:40:00,19.38,19.38,19.36,19.38,155438.0,14.8067,14.8067,14.7914,14.8067,155438.0
2020-06-18 15:45:00,19.38,19.4,19.35,19.39,171329.0,14.8067,14.8219,14.7837,14.8143,171329.0
2020-06-18 15:50:00,19.39,19.41,19.36,19.41,219754.0,14.8143,14.8296,14.7914,14.8296,219754.0
2020-06-18 15:55:00,19.41,19.5,19.39,19.46,580071.0,14.8296,14.8983,14.8143,14.8678,580071.0
2020-06-19 09:30:00,19.91,19.93,19.61,19.71,1018679.0,15.2116,15.2269,14.9824,15.0588,1018679.0
2020-06-19 09:35:00,19.71,19.8,19.68,19.79,119891.0,15.0588,15.1275,15.0359,15.1199,119891.0
2020-06-19 09:40:00,19.8,19.81,19.74,19.75,102513.0,15.1275,15.1352,15.0817,15.0893,102513.0
2020-06-19 09:45:00,19.75,19.91,19.74,19.9,208133.0,15.0893,15.2116,15.0817,15.2039,208133.0
2020-06-19 09:50:00,19.89,19.9,19.82,19.87,123172.0,15.1963,15.2039,15.1428,15.181,123172.0
2020-06-19 09:55:00,19.87,19.87,19.7,19.71,62202.0,15.181,15.181,15.0511,15.0588,62202.0
2020-06-19 10:00:00,19.71,19.79,19.66,19.75,99520.0,15.0588,15.1199,15.0206,15.0893,99520.0
2020-06-19 10:05:00,19.75,19.82,19.72,19.82,54363.0,15.0893,15.1428,15.0664,15.1428,54363.0
2020-06-19 10:10:00,19.82,19.86,19.8,19.85,81771.0,15.1428,15.1734,15.1275,15.1657,81771.0
2020-06-19 10:15:00,19.86,19.89,19.83,19.89,88730.0,15.1734,15.1963,15.1505,15.1963,88730.0
2020-06-19 10:20:00,19.89,19.89,19.84,19.85,57710.0,15.1963,15.1963,15.1581,15.1657,57710.0
2020-06-19 10:25:00,19.85,19.85,19.81,19.82,146322.0,15.1657,15.1657,15.1352,15.1428,146322.0
2020-06-19 10:30:00,19.82,19.82,19.66,19.7,90992.0,15.1428,15.1428,15.0206,15.0511,90992.0
2020-06-19 10:35:00,19.71,19.72,19.62,19.63,115103.0,15.0588,15.0664,14.99,14.9977,115103.0
2020-06-19 10:40:00,19.62,19.69,19.56,19.67,99248.0,14.99,15.0435,14.9442,15.0282,99248.0
2020-06-19 10:45:00,19.67,19.77,19.63,19.77,62799.0,15.0282,15.1046,14.9977,15.1046,62799.0
2020-06-19 10:50:00,19.77,19.83,19.72,19.83,57534.0,15.1046,15.1505,15.0664,15.1505,57534.0
2020-06-19 10:55:00,19.83,19.83,19.69,19.69,84508.0,15.1505,15.1505,15.0435,15.0435,84508.0
2020-06-19 11:00:00,19.7,19.7,19.63,19.65,70031.0,15.0511,15.0511,14.9977,15.0129,70031.0
2020-06-19 11:05:00,19.65,19.68,19.58,19.61,51301.0,15.0129,15.0359,14.9595,14.9824,51301.0
2020-06-19 11:10:00,19.61,19.66,19.57,19.58,51596.0,14.9824,15.0206,14.9518,14.9595,51596.0
2020-06-19 11:15:00,19.58,19.7,19.57,19.63,109026.0,14.9595,15.0511,14.9518,14.9977,109026.0
2020-06-19 11:20:00,19.62,19.62,19.56,19.61,51707.0,14.99,14.99,14.9442,14.9824,51707.0
2020-06-19 11:25:00,19.61,19.63,19.57,19.6,49253.0,14.9824,14.9977,14.9518,14.9747,49253.0
2020-06-19 11:30:00,19.6,19.62,19.54,19.54,38606.0,14.9747,14.99,14.9289,14.9289,38606.0
2020-06-19 11:35:00,19.55,19.55,19.47,19.5,49812.0,14.9365,14.9365,14.8754,14.8983,49812.0
2020-06-19 11:40:00,19.5,19.51,19.45,19.48,54955.0,14.8983,14.906,14.8601,14.8831,54955.0
2020-06-19 11:45:00,19.47,19.51,19.46,19.48,33498.0,14.8754,14.906,14.8678,14.8831,33498.0
2020-06-19 11:50:00,19.47,19.5,19.45,19.49,41398.0,14.8754,14.8983,14.8601,14.8907,41398.0
2020-06-19 11:55:00,19.49,19.5,19.47,19.48,26457.0,14.8907,14.8983,14.8754,14.8831,26457.0
2020-06-19 12:00:00,19.49,19.56,19.46,19.54,93813.0,14.8907,14.9442,14.8678,14.9289,93813.0
2020-06-19 12:05:00,19.53,19.53,19.5,19.5,77716.0,14.9213,14.9213,14.8983,14.8983,77716.0
2020-06-19 12:10:00,19.5,19.54,19.46,19.46,77271.0,14.8983,14.9289,14.8678,14.8678,77271.0
2020-06-19 12:15:00,19.46,19.47,19.36,19.36,77912.0,14.8678,14.8754,14.7914,14.7914,77912.0
2020-06-19 12:20:00,19.36,19.4,19.32,19.35,113660.0,14.7914,14.8219,14.7608,14.7837,113660.0
2020-06-19 12:25:00,19.35,19.41,19.34,19.39,90167.0,14.7837,14.8296,14.7761,14.8143,90167.0
2020-06-19 12:30:00,19.39,19.44,19.38,19.38,58402.0,14.8143,14.8525,14.8067,14.8067,58402.0
2020-06-19 12:35:00,19.38,19.39,19.3,19.3,89018.0,14.8067,14.8143,14.7455,14.7455,89018.0
2020-06-19 12:40:00,19.31,19.33,19.27,19.31,58326.0,14.7532,14.7685,14.7226,14.7532,58326.0
2020-06-19 12:45:00,19.31,19.35,19.31,19.35,65597.0,14.7532,14.7837,14.7532,14.7837,65597.0
2020-06-19 12:50:00,19.35,19.37,19.33,19.37,61716.0,14.7837,14.799,14.7685,14.799,61716.0
2020-06-19 12:55:00,19.36,19.48,19.36,19.47,57602.0,14.7914,14.8831,14.7914,14.8754,57602.0
2020-06-19 13:00:00,19.48,19.48,19.43,19.44,141153.0,14.8831,14.8831,14.8449,14.8525,141153.0
2020-06-19 13:05:00,19.44,19.46,19.43,19.44,80513.0,14.8525,14.8678,14.8449,14.8525,80513.0
2020-06-19 13:10:00,19.44,19.48,19.43,19.48,82291.0,14.8525,14.8831,14.8449,14.8831,82291.0
2020-06-19 13:15:00,19.47,19.48,19.37,19.39,119134.0,14.8754,14.8831,14.799,14.8143,119134.0
2020-06-19 13:20:00,19.39,19.41,19.35,19.38,59125.0,14.8143,14.8296,14.7837,14.8067,59125.0
2020-06-19 13:25:00,19.38,19.42,19.37,19.42,54192.0,14.8067,14.8372,14.799,14.8372,54192.0
2020-06-19 13:30:00,19.41,19.42,19.33,19.33,71079.0,14.8296,14.8372,14.7685,14.7685,71079.0
2020-06-19 13:35:00,19.33,19.38,19.32,19.36,39619.0,14.7685,14.8067,14.7608,14.7914,39619.0
2020-06-19 13:40:00,19.36,19.38,19.35,19.36,32782.0,14.7914,14.8067,14.7837,14.7914,32782.0
2020-06-19 13:45:00,19.36,19.38,19.28,19.3,48539.0,14.7914,14.8067,14.7303,14.7455,48539.0
2020-06-19 13:50:00,19.3,19.33,19.28,19.29,32804.0,14.7455,14.7685,14.7303,14.7379,32804.0
2020-06-19 13:55:00,19.29,19.32,19.22,19.24,49143.0,14.7379,14.7608,14.6844,14.6997,49143.0
2020-06-19 14:00:00,19.23,19.29,19.23,19.28,47150.0,14.6921,14.7379,14.6921,14.7303,47150.0
2020-06-19 14:05:00,19.28,19.29,19.21,19.27,48169.0,14.7303,14.7379,14.6768,14.7226,48169.0
2020-06-19 14:10:00,19.26,19.27,19.23,19.24,54754.0,14.715,14.7226,14.6921,14.6997,54754.0
2020-06-19 14:15:00,19.24,19.26,19.19,19.23,89000.0,14.6997,14.715,14.6615,14.6921,89000.0
2020-06-19 14:20:00,19.23,19.29,19.23,19.27,56557.0,14.6921,14.7379,14.6921,14.7226,56557.0
2020-06-19 14:25:00,19.28,19.28,19.24,19.26,55320.0,14.7303,14.7303,14.6997,14.715,55320.0
2020-06-19 14:30:00,19.25,19.37,19.23,19.37,57064.0,14.7073,14.799,14.6921,14.799,57064.0
2020-06-19 14:35:00,19.36,19.42,19.36,19.4,76156.0,14.7914,14.8372,14.7914,14.8219,76156.0
2020-06-19 14:40:00,19.39,19.44,19.39,19.42,69162.0,14.8143,14.8525,14.8143,14.8372,69162.0
2020-06-19 14:45:00,19.42,19.45,19.39,19.42,79036.0,14.8372,14.8601,14.8143,14.8372,79036.0
2020-06-19 14:50:00,19.43,19.48,19.43,19.46,79383.0,14.8449,14.8831,14.8449,14.8678,79383.0
2020-06-19 14:55:00,19.45,19.5,19.44,19.48,54347.0,14.8601,14.8983,14.8525,14.8831,54347.0
2020-06-19 15:00:00,19.48,19.5,19.46,19.46,71822.0,14.8831,14.8983,14.8678,14.8678,71822.0
2020-06-19 15:05:00,19.46,19.47,19.43,19.44,58279.0,14.8678,14.8754,14.8449,14.8525,58279.0
2020-06-19 15:10:00,19.44,19.5,19.42,19.5,96431.0,14.8525,14.8983,14.8372,14.8983,96431.0
2020-06-19 15:15:00,19.5,19.56,19.5,19.54,81223.0,14.8983,14.9442,14.8983,14.9289,81223.0
2020-06-19 15:20:00,19.55,19.55,19.47,19.48,305638.0,14.9365,14.9365,14.8754,14.8831,305638.0
2020-06-19 15:25:00,19.48,19.48,19.44,19.45,123566.0,14.8831,14.8831,14.8525,14.8601,123566.0
2020-06-19 15:30:00,19.45,19.5,19.44,19.5,159102.0,14.8601,14.8983,14.8525,14.8983,159102.0
2020-06-19 15:35:00,19.5,19.5,19.38,19.39,141318.0,14.8983,14.8983,14.8067,14.8143,141318.0
2020-06-19 15:40:00,19.39,19.39,19.25,19.31,396101.0,14.8143,14.8143,14.7073,14.7532,396101.0
2020-06-19 15:45:00,19.31,19.32,19.21,19.25,348989.0,14.7532,14.7608,14.6768,14.7073,348989.0
2020-06-19 15:50:00,19.25,19.26,19.17,19.22,430847.0,14.7073,14.715,14.6462,14.6844,430847.0
2020-06-19 15:55:00,19.21,19.28,19.2,19.21,976595.0,14.6768,14.7303,14.6691,14.6768,976595.0
2020-06-22 09:30:00,19.17,19.23,18.97,19.0,202362.0,14.6462,14.6921,14.4934,14.5163,202362.0
2020-06-22 09:35:00,19.0,19.1,18.95,19.07,102848.0,14.5163,14.5927,14.4781,14.5698,102848.0
2020-06-22 09:40:00,19.06,19.19,19.04,19.19,296114.0,14.5622,14.6615,14.5469,14.6615,296114.0
2020-06-22 09:45:00,19.19,19.28,19.18,19.27,192303.0,14.6615,14.7303,14.6539,14.7226,192303.0
2020-06-22 09:50:00,19.27,19.3,19.23,19.26,80468.0,14.7226,14.7455,14.6921,14.715,80468.0
2020-06-22 09:55:00,19.26,19.37,19.25,19.31,54275.0,14.715,14.799,14.7073,14.7532,54275.0
2020-06-22 10:00:00,19.32,19.37,19.28,19.33,199134.0,14.7608,14.799,14.7303,14.7685,199134.0
2020-06-22 10:05:00,19.32,19.4,19.31,19.38,83368.0,14.7608,14.8219,14.7532,14.8067,83368.0
2020-06-22 10:10:00,19.38,19.41,19.35,19.39,54309.0,14.8067,14.8296,14.7837,14.8143,54309.0
2020-06-22 10:15:00,19.39,19.43,19.38,19.39,157162.0,14.8143,14.8449,14.8067,14.8143,157162.0
2020-06-22 10:20:00,19.39,19.45,19.38,19.39,237230.0,14.8143,14.8601,14.8067,14.8143,237230.0
2020-06-22 10:25:00,19.39,19.47,19.39,19.47,164836.0,14.8143,14.8754,14.8143,14.8754,164836.0
2020-06-22 10:30:00,19.47,19.48,19.4,19.45,100297.0,14.8754,14.8831,14.8219,14.8601,100297.0
2020-06-22 10:35:00,19.45,19.55,19.44,19.55,88171.0,14.8601,14.9365,14.8525,14.9365,88171.0
2020-06-22 10:40:00,19.55,19.59,19.52,19.57,108874.0,14.9365,14.9671,14.9136,14.9518,108874.0
2020-06-22 10:45:00,19.57,19.6,19.54,19.59,71920.0,14.9518,14.9747,14.9289,14.9671,71920.0
2020-06-22 10:50:00,19.59,19.61,19.48,19.51,103080.0,14.9671,14.9824,14.8831,14.906,103080.0
2020-06-22 10:55:00,19.51,19.52,19.45,19.46,65556.0,14.906,14.9136,14.8601,14.8678,65556.0
2020-06-22 11:00:00,19.46,19.47,19.43,19.44,79587.0,14.8678,14.8754,14.8449,14.8525,79587.0
2020-06-22 11:05:00,19.44,19.47,19.43,19.43,107071.0,14.8525,14.8754,14.8449,14.8449,107071.0
2020-06-22 11:10:00,19.43,19.46,19.41,19.45,119647.0,14.8449,14.8678,14.8296,14.8601,119647.0
2020-06-22 11:15:00,19.45,19.46,19.4,19.41,72325.0,14.8601,14.8678,14.8219,14.8296,72325.0
2020-06-22 11:20:00,19.41,19.49,19.4,19.48,62727.0,14.8296,14.8907,14.8219,14.8831,62727.0
2020-06-22 11:25:00,19.48,19.5,19.44,19.47,141050.0,14.8831,14.8983,14.8525,14.8754,141050.0
2020-06-22 11:30:00,19.48,19.5,19.46,19.5,96497.0,14.8831,14.8983,14.8678,14.8983,96497.0
2020-06-22 11:35:00,19.49,19.59,19.47,19.59,88009.0,14.8907,14.9671,14.8754,14.9671,88009.0
2020-06-22 11:40:00,19.59,19.6,19.49,19.5,70335.0,14.9671,14.9747,14.8907,14.8983,70335.0
2020-06-22 11:45:00,19.5,19.51,19.48,19.5,43157.0,14.8983,14.906,14.8831,14.8983,43157.0
2020-06-22 11:50:00,19.5,19.52,19.46,19.48,40847.0,14.8983,14.9136,14.8678,14.8831,40847.0
2020-06-22 11:55:00,19.48,19.49,19.45,19.47,52703.0,14.8831,14.8907,14.8601,14.8754,52703.0
2020-06-22 12:00:00,19.47,19.5,19.46,19.48,54545.0,14.8754,14.8983,14.8678,14.8831,54545.0
2020-06-22 12:05:00,19.48,19.48,19.45,19.48,25984.0,14.8831,14.8831,14.8601,14.8831,25984.0
2020-06-22 12:10:00,19.48,19.49,19.43,19.46,52259.0,14.8831,14.8907,14.8449,14.8678,52259.0
2020-06-22 12:15:00,19.46,19.5,19.45,19.5,57513.0,14.8678,14.8983,14.8601,14.8983,57513.0
2020-06-22 12:20:00,19.5,19.51,19.45,19.46,41200.0,14.8983,14.906,14.8601,14.8678,41200.0
2020-06-22 12:25:00,19.46,19.5,19.46,19.48,71262.0,14.8678,14.8983,14.8678,14.8831,71262.0
2020-06-22 12:30:00,19.48,19.5,19.46,19.47,111233.0,14.8831,14.8983,14.8678,14.8754,111233.0
2020-06-22 12:35:00,19.47,19.52,19.46,19.5,78425.0,14.8754,14.9136,14.8678,14.8983,78425.0
2020-06-22 12:40:00,19.49,19.54,19.49,19.54,40191.0,14.8907,14.9289,14.8907,14.9289,40191.0
2020-06-22 12:45:00,19.54,19.6,19.53,19.59,50684.0,14.9289,14.9747,14.9213,14.9671,50684.0
2020-06-22 12:50:00,19.58,19.59,19.57,19.59,21265.0,14.9595,14.9671,14.9518,14.9671,21265.0
2020-06-22 12:55:00,19.59,19.61,19.58,19.59,75533.0,14.9671,14.9824,14.9595,14.9671,75533.0
2020-06-22 13:00:00,19.59,19.6,19.58,19.59,41503.0,14.9671,14.9747,14.9595,14.9671,41503.0
2020-06-22 13:05:00,19.59,19.6,19.57,19.59,41729.0,14.9671,14.9747,14.9518,14.9671,41729.0
2020-06-22 13:10:00,19.59,19.59,19.57,19.57,35344.0,14.9671,14.9671,14.9518,14.9518,35344.0
2020-06-22 13:15:00,19.57,19.62,19.57,19.61,46988.0,14.9518,14.99,14.9518,14.9824,46988.0
2020-06-22 13:20:00,19.6,19.65,19.6,19.65,45793.0,14.9747,15.0129,14.9747,15.0129,45793.0
2020-06-22 13:25:00,19.65,19.65,19.61,19.62,34123.0,15.0129,15.0129,14.9824,14.99,34123.0
2020-06-22 13:30:00,19.62,19.63,19.6,19.62,35977.0,14.99,14.9977,14.9747,14.99,35977.0
2020-06-22 13:35:00,19.62,19.62,19.59,19.62,24388.0,14.99,14.99,14.9671,14.99,24388.0
2020-06-22 13:40:00,19.62,19.64,19.61,19.63,30220.0,14.99,15.0053,14.9824,14.9977,30220.0
2020-06-22 13:45:00,19.63,19.64,19.62,19.62,30046.0,14.9977,15.0053,14.99,14.99,30046.0
2020-06-22 13:50:00,19.62,19.65,19.6,19.62,161424.0,14.99,15.0129,14.9747,14.99,161424.0
2020-06-22 13:55:00,19.63,19.65,19.59,19.6,58062.0,14.9977,15.0129,14.9671,14.9747,58062.0
2020-06-22 14:00:00,19.59,19.6,19.51,19.52,41859.0,14.9671,14.9747,14.906,14.9136,41859.0
2020-06-22 14:05:00,19.52,19.54,19.52,19.53,38578.0,14.9136,14.9289,14.9136,14.9213,38578.0
2020-06-22 14:10:00,19.54,19.54,19.47,19.48,36022.0,14.9289,14.9289,14.8754,14.8831,36022.0
2020-06-22 14:15:00,19.48,19.5,19.45,19.46,45154.0,14.8831,14.8983,14.8601,14.8678,45154.0
2020-06-22 14:20:00,19.46,19.48,19.44,19.48,69105.0,14.8678,14.8831,14.8525,14.8831,69105.0
2020-06-22 14:25:00,19.48,19.52,19.47,19.51,44372.0,14.8831,14.9136,14.8754,14.906,44372.0
2020-06-22 14:30:00,19.51,19.51,19.47,19.48,55710.0,14.906,14.906,14.8754,14.8831,55710.0
2020-06-22 14:35:00,19.48,19.53,19.48,19.52,48314.0,14.8831,14.9213,14.8831,14.9136,48314.0
2020-06-22 14:40:00,19.52,19.54,19.5,19.51,41236.0,14.9136,14.9289,14.8983,14.906,41236.0
2020-06-22 14:45:00,19.51,19.52,19.46,19.5,33213.0,14.906,14.9136,14.8678,14.8983,33213.0
2020-06-22 14:50:00,19.49,19.5,19.47,19.49,67975.0,14.8907,14.8983,14.8754,14.8907,67975.0
2020-06-22 14:55:00,19.49,19.53,19.48,19.52,58896.0,14.8907,14.9213,14.8831,14.9136,58896.0
2020-06-22 15:00:00,19.51,19.52,19.49,19.51,51287.0,14.906,14.9136,14.8907,14.906,51287.0
2020-06-22 15:05:00,19.5,19.51,19.49,19.5,32613.0,14.8983,14.906,14.8907,14.8983,32613.0
2020-06-22 15:10:00,19.5,19.54,19.48,19.48,75276.0,14.8983,14.9289,14.8831,14.8831,75276.0
2020-06-22 15:15:00,19.49,19.49,19.42,19.43,133776.0,14.8907,14.8907,14.8372,14.8449,133776.0
2020-06-22 15:20:00,19.43,19.44,19.39,19.41,126003.0,14.8449,14.8525,14.8143,14.8296,126003.0
2020-06-22 15:25:00,19.4,19.43,19.38,19.41,62364.0,14.8219,14.8449,14.8067,14.8296,62364.0
2020-06-22 15:30:00,19.42,19.49,19.41,19.47,143711.0,14.8372,14.8907,14.8296,14.8754,143711.0
2020-06-22 15:35:00,19.47,19.48,19.43,19.46,81789.0,14.8754,14.8831,14.8449,14.8678,81789.0
2020-06-22 15:40:00,19.45,19.5,19.43,19.49,130555.0,14.8601,14.8983,14.8449,14.8907,130555.0
2020-06-22 15:45:00,19.49,19.51,19.45,19.45,123493.0,14.8907,14.906,14.8601,14.8601,123493.0
2020-06-22 15:50:00,19.45,19.52,19.42,19.52,163263.0,14.8601,14.9136,14.8372,14.9136,163263.0
2020-06-22 15:55:00,19.52,19.55,19.5,19.54,324474.0,14.9136,14.9365,14.8983,14.9289,324474.0
2020-06-23 09:30:00,19.75,19.88,19.74,19.81,200818.0,15.0893,15.1887,15.0817,15.1352,200818.0
2020-06-23 09:35:00,19.8,19.8,19.61,19.63,72904.0,15.1275,15.1275,14.9824,14.9977,72904.0
2020-06-23 09:40:00,19.63,19.65,19.57,19.64,56552.0,14.9977,15.0129,14.9518,15.0053,56552.0
2020-06-23 09:45:00,19.63,19.63,19.44,19.44,56937.0,14.9977,14.9977,14.8525,14.8525,56937.0
2020-06-23 09:50:00,19.45,19.47,19.39,19.43,77359.0,14.8601,14.8754,14.8143,14.8449,77359.0
2020-06-23 09:55:00,19.43,19.45,19.4,19.44,210696.0,14.8449,14.8601,14.8219,14.8525,210696.0
2020-06-23 10:00:00,19.45,19.47,19.41,19.46,117299.0,14.8601,14.8754,14.8296,14.8678,117299.0
2020-06-23 10:05:00,19.46,19.47,19.4,19.42,57641.0,14.8678,14.8754,14.8219,14.8372,57641.0
2020-06-23 10:10:00,19.42,19.46,19.39,19.45,86280.0,14.8372,14.8678,14.8143,14.8601,86280.0
2020-06-23 10:15:00,19.45,19.54,19.44,19.53,57763.0,14.8601,14.9289,14.8525,14.9213,57763.0
2020-06-23 10:20:00,19.53,19.55,19.46,19.49,57855.0,14.9213,14.9365,14.8678,14.8907,57855.0
2020-06-23 10:25:00,19.5,19.53,19.48,19.51,168277.0,14.8983,14.9213,14.8831,14.906,168277.0
2020-06-23 10:30:00,19.51,19.52,19.48,19.5,75049.0,14.906,14.9136,14.8831,14.8983,75049.0
2020-06-23 10:35:00,19.5,19.5,19.45,19.5,89327.0,14.8983,14.8983,14.8601,14.8983,89327.0
2020-06-23 10:40:00,19.49,19.59,19.49,19.53,86132.0,14.8907,14.9671,14.8907,14.9213,86132.0
2020-06-23 10:45:00,19.52,19.53,19.44,19.47,50864.0,14.9136,14.9213,14.8525,14.8754,50864.0
2020-06-23 10:50:00,19.46,19.54,19.45,19.52,45711.0,14.8678,14.9289,14.8601,14.9136,45711.0
2020-06-23 10:55:00,19.51,19.55,19.5,19.53,46195.0,14.906,14.9365,14.8983,14.9213,46195.0
2020-06-23 11:00:00,19.53,19.56,19.48,19.54,50026.0,14.9213,14.9442,14.8831,14.9289,50026.0
2020-06-23 11:05:00,19.54,19.55,19.49,19.53,30418.0,14.9289,14.9365,14.8907,14.9213,30418.0
2020-06-23 11:10:00,19.53,19.62,19.53,19.62,71827.0,14.9213,14.99,14.9213,14.99,71827.0
2020-06-23 11:15:00,19.62,19.63,19.56,19.59,45956.0,14.99,14.9977,14.9442,14.9671,45956.0
2020-06-23 11:20:00,19.59,19.63,19.57,19.61,38773.0,14.9671,14.9977,14.9518,14.9824,38773.0
2020-06-23 11:25:00,19.62,19.64,19.58,19.59,28487.0,14.99,15.0053,14.9595,14.9671,28487.0
2020-06-23 11:30:00,19.58,19.59,19.56,19.59,19251.0,14.9595,14.9671,14.9442,14.9671,19251.0
2020-06-23 11:35:00,19.58,19.61,19.55,19.6,29972.0,14.9595,14.9824,14.9365,14.9747,29972.0
2020-06-23 11:40:00,19.6,19.6,19.56,19.59,51912.0,14.9747,14.9747,14.9442,14.9671,51912.0
2020-06-23 11:45:00,19.59,19.63,19.59,19.61,40548.0,14.9671,14.9977,14.9671,14.9824,40548.0
2020-06-23 11:50:00,19.61,19.63,19.59,19.6,37360.0,14.9824,14.9977,14.9671,14.9747,37360.0
2020-06-23 11:55:00,19.6,19.65,19.6,19.64,42677.0,14.9747,15.0129,14.9747,15.0053,42677.0
2020-06-23 12:00:00,19.64,19.67,19.63,19.64,45599.0,15.0053,15.0282,14.9977,15.0053,45599.0
2020-06-23 12:05:00,19.64,19.65,19.61,19.62,65930.0,15.0053,15.0129,14.9824,14.99,65930.0
2020-06-23 12:10:00,19.62,19.64,19.59,19.61,70373.0,14.99,15.0053,14.9671,14.9824,70373.0
2020-06-23 12:15:00,19.61,19.63,19.6,19.62,56367.0,14.9824,14.9977,14.9747,14.99,56367.0
2020-06-23 12:20:00,19.61,19.66,19.6,19.65,43465.0,14.9824,15.0206,14.9747,15.0129,43465.0
2020-06-23 12:25:00,19.65,19.65,19.61,19.62,22970.0,15.0129,15.0129,14.9824,14.99,22970.0
2020-06-23 12:30:00,19.62,19.65,19.6,19.62,81502.0,14.99,15.0129,14.9747,14.99,81502.0
2020-06-23 12:35:00,19.61,19.63,19.6,19.61,22330.0,14.9824,14.9977,14.9747,14.9824,22330.0
2020-06-23 12:40:00,19.6,19.64,19.6,19.63,31723.0,14.9747,15.0053,14.9747,14.9977,31723.0
2020-06-23 12:45:00,19.61,19.64,19.59,19.63,114514.0,14.9824,15.0053,14.9671,14.9977,114514.0
2020-06-23 12:50:00,19.63,19.64,19.62,19.64,30944.0,14.9977,15.0053,14.99,15.0053,30944.0
2020-06-23 12:55:00,19.64,19.65,19.63,19.63,48859.0,15.0053,15.0129,14.9977,14.9977,48859.0
2020-06-23 13:00:00,19.64,19.65,19.63,19.64,22636.0,15.0053,15.0129,14.9977,15.0053,22636.0
2020-06-23 13:05:00,19.63,19.65,19.63,19.64,33532.0,14.9977,15.0129,14.9977,15.0053,33532.0
2020-06-23 13:10:00,19.65,19.65,19.61,19.63,33206.0,15.0129,15.0129,14.9824,14.9977,33206.0
2020-06-23 13:15:00,19.63,19.66,19.61,19.66,32668.0,14.9977,15.0206,14.9824,15.0206,32668.0
2020-06-23 13:20:00,19.66,19.67,19.65,19.66,33990.0,15.0206,15.0282,15.0129,15.0206,33990.0
2020-06-23 13:25:00,19.66,19.67,19.65,19.65,37829.0,15.0206,15.0282,15.0129,15.0129,37829.0
2020-06-23 13:30:00,19.66,19.67,19.62,19.66,96091.0,15.0206,15.0282,14.99,15.0206,96091.0
2020-06-23 13:35:00,19.66,19.67,19.62,19.65,67313.0,15.0206,15.0282,14.99,15.0129,67313.0
2020-06-23 13:40:00,19.66,19.66,19.64,19.64,21760.0,15.0206,15.0206,15.0053,15.0053,21760.0
2020-06-23 13:45:00,19.64,19.66,19.62,19.63,39269.0,15.0053,15.0206,14.99,14.9977,39269.0
2020-06-23 13:50:00,19.62,19.64,19.59,19.61,179101.0,14.99,15.0053,14.9671,14.9824,179101.0
2020-06-23 13:55:00,19.61,19.62,19.56,19.56,124104.0,14.9824,14.99,14.9442,14.9442,124104.0
2020-06-23 14:00:00,19.57,19.57,19.44,19.46,52124.0,14.9518,14.9518,14.8525,14.8678,52124.0
2020-06-23 14:05:00,19.46,19.49,19.45,19.48,24248.0,14.8678,14.8907,14.8601,14.8831,24248.0
2020-06-23 14:10:00,19.48,19.48,19.43,19.44,33532.0,14.8831,14.8831,14.8449,14.8525,33532.0
2020-06-23 14:15:00,19.43,19.45,19.41,19.43,73106.0,14.8449,14.8601,14.8296,14.8449,73106.0
2020-06-23 14:20:00,19.43,19.45,19.41,19.44,41447.0,14.8449,14.8601,14.8296,14.8525,41447.0
2020-06-23 14:25:00,19.43,19.44,19.41,19.42,48667.0,14.8449,14.8525,14.8296,14.8372,48667.0
2020-06-23 14:30:00,19.43,19.43,19.4,19.43,78922.0,14.8449,14.8449,14.8219,14.8449,78922.0
2020-06-23 14:35:00,19.43,19.49,19.42,19.46,91997.0,14.8449,14.8907,14.8372,14.8678,91997.0
2020-06-23 14:40:00,19.47,19.48,19.45,19.46,33529.0,14.8754,14.8831,14.8601,14.8678,33529.0
2020-06-23 14:45:00,19.45,19.46,19.42,19.42,35897.0,14.8601,14.8678,14.8372,14.8372,35897.0
2020-06-23 14:50:00,19.42,19.43,19.41,19.43,38912.0,14.8372,14.8449,14.8296,14.8449,38912.0
2020-06-23 14:55:00,19.43,19.44,19.4,19.42,101651.0,14.8449,14.8525,14.8219,14.8372,101651.0
2020-06-23 15:00:00,19.42,19.43,19.38,19.39,131226.0,14.8372,14.8449,14.8067,14.8143,131226.0
2020-06-23 15:05:00,19.39,19.39,19.36,19.38,30671.0,14.8143,14.8143,14.7914,14.8067,30671.0
2020-06-23 15:10:00,19.38,19.38,19.35,19.38,147553.0,14.8067,14.8067,14.7837,14.8067,147553.0
2020-06-23 15:15:00,19.37,19.4,19.36,19.39,39431.0,14.799,14.8219,14.7914,14.8143,39431.0
2020-06-23 15:20:00,19.39,19.43,19.39,19.42,92278.0,14.8143,14.8449,14.8143,14.8372,92278.0
2020-06-23 15:25:00,19.42,19.45,19.4,19.44,124657.0,14.8372,14.8601,14.8219,14.8525,124657.0
2020-06-23 15:30:00,19.44,19.46,19.4,19.41,317504.0,14.8525,14.8678,14.8219,14.8296,317504.0
2020-06-23 15:35:00,19.41,19.44,19.41,19.43,136516.0,14.8296,14.8525,14.8296,14.8449,136516.0
2020-06-23 15:40:00,19.43,19.44,19.39,19.42,216465.0,14.8449,14.8525,14.8143,14.8372,216465.0
2020-06-23 15:45:00,19.42,19.45,19.39,19.43,366026.0,14.8372,14.8601,14.8143,14.8449,366026.0
2020-06-23 15:50:00,19.44,19.47,19.38,19.4,317348.0,14.8525,14.8754,14.8067,14.8219,317348.0
2020-06-23 15:55:00,19.41,19.45,19.39,19.4,652417.0,14.8296,14.8601,14.8143,14.8219,652417.0
2020-06-24 09:30:00,19.02,19.13,18.93,18.97,288273.0,14.5316,14.6157,14.4629,14.4934,288273.0
2020-06-24 09:35:00,18.95,19.04,18.92,18.99,127563.0,14.4781,14.5469,14.4552,14.5087,127563.0
2020-06-24 09:40:00,18.99,19.03,18.97,19.0,71818.0,14.5087,14.5393,14.4934,14.5163,71818.0
2020-06-24 09:45:00,18.99,18.99,18.81,18.81,106264.0,14.5087,14.5087,14.3712,14.3712,106264.0
2020-06-24 09:50:00,18.81,18.84,18.76,18.79,132593.0,14.3712,14.3941,14.333,14.3559,132593.0
2020-06-24 09:55:00,18.79,18.8,18.7,18.71,129961.0,14.3559,14.3635,14.2871,14.2948,129961.0
2020-06-24 10:00:00,18.71,18.74,18.67,18.68,119636.0,14.2948,14.3177,14.2642,14.2718,119636.0
2020-06-24 10:05:00,18.68,18.72,18.66,18.66,59990.0,14.2718,14.3024,14.2566,14.2566,59990.0
2020-06-24 10:10:00,18.67,18.76,18.66,18.73,67369.0,14.2642,14.333,14.2566,14.31,67369.0
2020-06-24 10:15:00,18.73,18.74,18.63,18.66,58619.0,14.31,14.3177,14.2336,14.2566,58619.0
2020-06-24 10:20:00,18.66,18.75,18.66,18.75,63074.0,14.2566,14.3253,14.2566,14.3253,63074.0
2020-06-24 10:25:00,18.75,18.82,18.75,18.8,70066.0,14.3253,14.3788,14.3253,14.3635,70066.0
2020-06-24 10:30:00,18.79,18.82,18.7,18.71,203061.0,14.3559,14.3788,14.2871,14.2948,203061.0
2020-06-24 10:35:00,18.71,18.78,18.7,18.73,140801.0,14.2948,14.3482,14.2871,14.31,140801.0
2020-06-24 10:40:00,18.73,18.75,18.7,18.73,147545.0,14.31,14.3253,14.2871,14.31,147545.0
2020-06-24 10:45:00,18.74,18.75,18.68,18.69,95680.0,14.3177,14.3253,14.2718,14.2795,95680.0
2020-06-24 10:50:00,18.69,18.73,18.67,18.71,179568.0,14.2795,14.31,14.2642,14.2948,179568.0
2020-06-24 10:55:00,18.71,18.74,18.68,18.7,167378.0,14.2948,14.3177,14.2718,14.2871,167378.0
2020-06-24 11:00:00,18.69,18.77,18.67,18.76,170116.0,14.2795,14.3406,14.2642,14.333,170116.0
2020-06-24 11:05:00,18.75,18.76,18.66,18.68,112366.0,14.3253,14.333,14.2566,14.2718,112366.0
2020-06-24 11:10:00,18.67,18.72,18.62,18.65,260036.0,14.2642,14.3024,14.226,14.2489,260036.0
2020-06-24 11:15:00,18.64,18.68,18.58,18.6,386009.0,14.2413,14.2718,14.1954,14.2107,386009.0
2020-06-24 11:20:00,18.6,18.64,18.57,18.6,345978.0,14.2107,14.2413,14.1878,14.2107,345978.0
2020-06-24 11:25:00,18.6,18.69,18.6,18.68,113168.0,14.2107,14.2795,14.2107,14.2718,113168.0
2020-06-24 11:30:00,18.68,18.68,18.58,18.61,219359.0,14.2718,14.2718,14.1954,14.2184,219359.0
2020-06-24 11:35:00,18.61,18.63,18.55,18.59,479185.0,14.2184,14.2336,14.1725,14.2031,479185.0
2020-06-24 11:40:00,18.59,18.59,18.37,18.39,200943.0,14.2031,14.2031,14.035,14.0503,200943.0
2020-06-24 11:45:00,18.39,18.45,18.39,18.41,196981.0,14.0503,14.0961,14.0503,14.0656,196981.0
2020-06-24 11:50:00,18.41,18.43,18.38,18.43,56861.0,14.0656,14.0808,14.0426,14.0808,56861.0
2020-06-24 11:55:00,18.43,18.5,18.4,18.5,67321.0,14.0808,14.1343,14.0579,14.1343,67321.0
2020-06-24 12:00:00,18.49,18.54,18.46,18.54,49913.0,14.1267,14.1649,14.1038,14.1649,49913.0
2020-06-24 12:05:00,18.54,18.58,18.52,18.56,148407.0,14.1649,14.1954,14.1496,14.1802,148407.0
2020-06-24 12:10:00,18.56,18.61,18.54,18.59,114029.0,14.1802,14.2184,14.1649,14.2031,114029.0
2020-06-24 12:15:00,18.59,18.64,18.58,18.63,47572.0,14.2031,14.2413,14.1954,14.2336,47572.0
2020-06-24 12:20:00,18.62,18.64,18.6,18.61,52762.0,14.226,14.2413,14.2107,14.2184,52762.0
2020-06-24 12:25:00,18.61,18.63,18.58,18.62,89213.0,14.2184,14.2336,14.1954,14.226,89213.0
2020-06-24 12:30:00,18.61,18.61,18.55,18.57,50688.0,14.2184,14.2184,14.1725,14.1878,50688.0
2020-06-24 12:35:00,18.57,18.59,18.55,18.57,107918.0,14.1878,14.2031,14.1725,14.1878,107918.0
2020-06-24 12:40:00,18.57,18.67,18.56,18.66,104632.0,14.1878,14.2642,14.1802,14.2566,104632.0
2020-06-24 12:45:00,18.66,18.68,18.64,18.64,91491.0,14.2566,14.2718,14.2413,14.2413,91491.0
2020-06-24 12:50:00,18.64,18.65,18.61,18.62,86531.0,14.2413,14.2489,14.2184,14.226,86531.0
2020-06-24 12:55:00,18.63,18.68,18.62,18.68,44896.0,14.2336,14.2718,14.226,14.2718,44896.0
2020-06-24 13:00:00,18.67,18.73,18.67,18.73,38435.0,14.2642,14.31,14.2642,14.31,38435.0
2020-06-24 13:05:00,18.73,18.73,18.7,18.71,83032.0,14.31,14.31,14.2871,14.2948,83032.0
2020-06-24 13:10:00,18.71,18.73,18.68,18.7,112299.0,14.2948,14.31,14.2718,14.2871,112299.0
2020-06-24 13:15:00,18.7,18.73,18.67,18.71,42183.0,14.2871,14.31,14.2642,14.2948,42183.0
2020-06-24 13:20:00,18.7,18.71,18.66,18.66,49683.0,14.2871,14.2948,14.2566,14.2566,49683.0
2020-06-24 13:25:00,18.65,18.67,18.6,18.61,64369.0,14.2489,14.2642,14.2107,14.2184,64369.0
2020-06-24 13:30:00,18.6,18.63,18.58,18.61,60646.0,14.2107,14.2336,14.1954,14.2184,60646.0
2020-06-24 13:35:00,18.6,18.62,18.58,18.6,25569.0,14.2107,14.226,14.1954,14.2107,25569.0
2020-06-24 13:40:00,18.6,18.64,18.58,18.61,44849.0,14.2107,14.2413,14.1954,14.2184,44849.0
2020-06-24 13:45:00,18.61,18.67,18.6,18.66,92380.0,14.2184,14.2642,14.2107,14.2566,92380.0
2020-06-24 13:50:00,18.66,18.66,18.63,18.64,62321.0,14.2566,14.2566,14.2336,14.2413,62321.0
2020-06-24 13:55:00,18.64,18.72,18.64,18.71,49656.0,14.2413,14.3024,14.2413,14.2948,49656.0
2020-06-24 14:00:00,18.71,18.74,18.68,18.73,118108.0,14.2948,14.3177,14.2718,14.31,118108.0
2020-06-24 14:05:00,18.73,18.79,18.71,18.79,52594.0,14.31,14.3559,14.2948,14.3559,52594.0
2020-06-24 14:10:00,18.78,18.79,18.72,18.73,46788.0,14.3482,14.3559,14.3024,14.31,46788.0
2020-06-24 14:15:00,18.73,18.77,18.73,18.73,44093.0,14.31,14.3406,14.31,14.31,44093.0
2020-06-24 14:20:00,18.74,18.77,18.72,18.73,39516.0,14.3177,14.3406,14.3024,14.31,39516.0
2020-06-24 14:25:00,18.72,18.78,18.72,18.77,73029.0,14.3024,14.3482,14.3024,14.3406,73029.0
2020-06-24 14:30:00,18.76,18.8,18.74,18.77,44710.0,14.333,14.3635,14.3177,14.3406,44710.0
2020-06-24 14:35:00,18.78,18.79,18.74,18.78,53106.0,14.3482,14.3559,14.3177,14.3482,53106.0
2020-06-24 14:40:00,18.77,18.78,18.74,18.76,75565.0,14.3406,14.3482,14.3177,14.333,75565.0
2020-06-24 14:45:00,18.76,18.8,18.75,18.79,51906.0,14.333,14.3635,14.3253,14.3559,51906.0
2020-06-24 14:50:00,18.79,18.79,18.75,18.77,162138.0,14.3559,14.3559,14.3253,14.3406,162138.0
2020-06-24 14:55:00,18.77,18.83,18.77,18.8,95037.0,14.3406,14.3864,14.3406,14.3635,95037.0
2020-06-24 15:00:00,18.8,18.84,18.79,18.83,98148.0,14.3635,14.3941,14.3559,14.3864,98148.0
2020-06-24 15:05:00,18.83,18.87,18.82,18.85,85431.0,14.3864,14.417,14.3788,14.4017,85431.0
2020-06-24 15:10:00,18.85,18.91,18.84,18.89,93128.0,14.4017,14.4476,14.3941,14.4323,93128.0
2020-06-24 15:15:00,18.89,18.94,18.86,18.93,223091.0,14.4323,14.4705,14.4094,14.4629,223091.0
2020-06-24 15:20:00,18.93,18.94,18.89,18.9,121280.0,14.4629,14.4705,14.4323,14.4399,121280.0
2020-06-24 15:25:00,18.91,18.94,18.89,18.89,185708.0,14.4476,14.4705,14.4323,14.4323,185708.0
2020-06-24 15:30:00,18.9,18.9,18.85,18.89,110977.0,14.4399,14.4399,14.4017,14.4323,110977.0
2020-06-24 15:35:00,18.89,18.9,18.88,18.9,148721.0,14.4323,14.4399,14.4246,14.4399,148721.0
2020-06-24 15:40:00,18.9,18.97,18.88,18.97,250646.0,14.4399,14.4934,14.4246,14.4934,250646.0
2020-06-24 15:45:00,18.97,19.02,18.96,18.96,315931.0,14.4934,14.5316,14.4858,14.4858,315931.0
2020-06-24 15:50:00,18.96,18.96,18.91,18.92,685355.0,14.4858,14.4858,14.4476,14.4552,685355.0
2020-06-24 15:55:00,18.91,18.92,18.83,18.84,937328.0,14.4476,14.4552,14.3864,14.3941,937328.0
2020-06-25 09:30:00,18.63,18.69,18.53,18.66,239825.0,14.2336,14.2795,14.1572,14.2566,239825.0
2020-06-25 09:35:00,18.65,19.01,18.65,19.0,108836.0,14.2489,14.524,14.2489,14.5163,108836.0
2020-06-25 09:40:00,19.0,19.0,18.81,18.94,109877.0,14.5163,14.5163,14.3712,14.4705,109877.0
2020-06-25 09:45:00,18.94,18.98,18.87,18.94,60871.0,14.4705,14.5011,14.417,14.4705,60871.0
2020-06-25 09:50:00,18.94,19.13,18.94,19.11,72784.0,14.4705,14.6157,14.4705,14.6004,72784.0
2020-06-25 09:55:00,19.1,19.15,19.05,19.15,40258.0,14.5927,14.6309,14.5545,14.6309,40258.0
2020-06-25 10:00:00,19.15,19.25,19.12,19.22,46577.0,14.6309,14.7073,14.608,14.6844,46577.0
2020-06-25 10:05:00,19.22,19.25,19.14,19.19,60306.0,14.6844,14.7073,14.6233,14.6615,60306.0
2020-06-25 10:10:00,19.2,19.33,19.19,19.29,80970.0,14.6691,14.7685,14.6615,14.7379,80970.0
2020-06-25 10:15:00,19.29,19.29,19.22,19.26,55002.0,14.7379,14.7379,14.6844,14.715,55002.0
2020-06-25 10:20:00,19.25,19.35,19.25,19.33,57599.0,14.7073,14.7837,14.7073,14.7685,57599.0
2020-06-25 10:25:00,19.33,19.35,19.3,19.33,44270.0,14.7685,14.7837,14.7455,14.7685,44270.0
2020-06-25 10:30:00,19.33,19.34,19.26,19.28,161097.0,14.7685,14.7761,14.715,14.7303,161097.0
2020-06-25 10:35:00,19.28,19.33,19.25,19.26,57584.0,14.7303,14.7685,14.7073,14.715,57584.0
2020-06-25 10:40:00,19.26,19.3,19.25,19.28,86536.0,14.715,14.7455,14.7073,14.7303,86536.0
2020-06-25 10:45:00,19.27,19.29,19.2,19.22,189935.0,14.7226,14.7379,14.6691,14.6844,189935.0
2020-06-25 10:50:00,19.22,19.26,19.2,19.21,116235.0,14.6844,14.715,14.6691,14.6768,116235.0
2020-06-25 10:55:00,19.21,19.28,19.2,19.26,97853.0,14.6768,14.7303,14.6691,14.715,97853.0
2020-06-25 11:00:00,19.25,19.26,19.13,19.16,187676.0,14.7073,14.715,14.6157,14.6386,187676.0
2020-06-25 11:05:00,19.15,19.15,19.04,19.07,53846.0,14.6309,14.6309,14.5469,14.5698,53846.0
2020-06-25 11:10:00,19.07,19.11,19.02,19.07,95875.0,14.5698,14.6004,14.5316,14.5698,95875.0
2020-06-25 11:15:00,19.07,19.13,19.04,19.09,61758.0,14.5698,14.6157,14.5469,14.5851,61758.0
2020-06-25 11:20:00,19.09,19.1,19.05,19.07,36848.0,14.5851,14.5927,14.5545,14.5698,36848.0
2020-06-25 11:25:00,19.06,19.07,19.03,19.05,36456.0,14.5622,14.5698,14.5393,14.5545,36456.0
2020-06-25 11:30:00,19.05,19.06,18.93,18.94,58060.0,14.5545,14.5622,14.4629,14.4705,58060.0
2020-06-25 11:35:00,18.94,18.98,18.93,18.96,35065.0,14.4705,14.5011,14.4629,14.4858,35065.0
2020-06-25 11:40:00,18.96,18.97,18.93,18.96,39294.0,14.4858,14.4934,14.4629,14.4858,39294.0
2020-06-25 11:45:00,18.96,19.01,18.95,19.0,30955.0,14.4858,14.524,14.4781,14.5163,30955.0
2020-06-25 11:50:00,19.0,19.01,18.97,18.99,53193.0,14.5163,14.524,14.4934,14.5087,53193.0
2020-06-25 11:55:00,18.99,19.02,18.98,19.0,26554.0,14.5087,14.5316,14.5011,14.5163,26554.0
2020-06-25 12:00:00,19.0,19.06,19.0,19.04,34792.0,14.5163,14.5622,14.5163,14.5469,34792.0
2020-06-25 12:05:00,19.04,19.08,19.03,19.04,40441.0,14.5469,14.5775,14.5393,14.5469,40441.0
2020-06-25 12:10:00,19.04,19.04,19.0,19.03,30127.0,14.5469,14.5469,14.5163,14.5393,30127.0
2020-06-25 12:15:00,19.03,19.06,19.02,19.04,19749.0,14.5393,14.5622,14.5316,14.5469,19749.0
2020-06-25 12:20:00,19.04,19.07,19.03,19.05,61610.0,14.5469,14.5698,14.5393,14.5545,61610.0
2020-06-25 12:25:00,19.05,19.06,19.0,19.0,22230.0,14.5545,14.5622,14.5163,14.5163,22230.0
2020-06-25 12:30:00,19.01,19.03,18.99,19.0,42381.0,14.524,14.5393,14.5087,14.5163,42381.0
2020-06-25 12:35:00,18.99,19.01,18.96,18.98,37446.0,14.5087,14.524,14.4858,14.5011,37446.0
2020-06-25 12:40:00,18.97,19.02,18.96,19.01,20195.0,14.4934,14.5316,14.4858,14.524,20195.0
2020-06-25 12:45:00,19.01,19.02,18.98,18.99,23640.0,14.524,14.5316,14.5011,14.5087,23640.0
2020-06-25 12:50:00,19.0,19.0,18.97,18.98,35116.0,14.5163,14.5163,14.4934,14.5011,35116.0
2020-06-25 12:55:00,18.98,18.99,18.92,18.93,29973.0,14.5011,14.5087,14.4552,14.4629,29973.0
2020-06-25 13:00:00,18.93,18.93,18.88,18.9,31113.0,14.4629,14.4629,14.4246,14.4399,31113.0
2020-06-25 13:05:00,18.91,18.92,18.89,18.91,17590.0,14.4476,14.4552,14.4323,14.4476,17590.0
2020-06-25 13:10:00,18.91,18.91,18.85,18.86,55433.0,14.4476,14.4476,14.4017,14.4094,55433.0
2020-06-25 13:15:00,18.86,18.88,18.85,18.87,42419.0,14.4094,14.4246,14.4017,14.417,42419.0
2020-06-25 13:20:00,18.87,18.88,18.84,18.85,23876.0,14.417,14.4246,14.3941,14.4017,23876.0
2020-06-25 13:25:00,18.85,18.9,18.84,18.88,20290.0,14.4017,14.4399,14.3941,14.4246,20290.0
2020-06-25 13:30:00,18.89,18.9,18.83,18.84,42445.0,14.4323,14.4399,14.3864,14.3941,42445.0
2020-06-25 13:35:00,18.85,18.93,18.84,18.92,26834.0,14.4017,14.4629,14.3941,14.4552,26834.0
2020-06-25 13:40:00,18.93,18.93,18.87,18.88,21796.0,14.4629,14.4629,14.417,14.4246,21796.0
2020-06-25 13:45:00,18.87,18.89,18.86,18.87,54362.0,14.417,14.4323,14.4094,14.417,54362.0
2020-06-25 13:50:00,18.87,18.89,18.85,18.85,20899.0,14.417,14.4323,14.4017,14.4017,20899.0
2020-06-25 13:55:00,18.86,18.87,18.84,18.87,30672.0,14.4094,14.417,14.3941,14.417,30672.0
2020-06-25 14:00:00,18.87,18.87,18.82,18.83,27542.0,14.417,14.417,14.3788,14.3864,27542.0
2020-06-25 14:05:00,18.84,18.85,18.82,18.83,28866.0,14.3941,14.4017,14.3788,14.3864,28866.0
2020-06-25 14:10:00,18.82,18.86,18.81,18.84,36547.0,14.3788,14.4094,14.3712,14.3941,36547.0
2020-06-25 14:15:00,18.83,18.84,18.81,18.82,29081.0,14.3864,14.3941,14.3712,14.3788,29081.0
2020-06-25 14:20:00,18.81,18.81,18.77,18.8,88204.0,14.3712,14.3712,14.3406,14.3635,88204.0
2020-06-25 14:25:00,18.8,18.81,18.79,18.8,38225.0,14.3635,14.3712,14.3559,14.3635,38225.0
2020-06-25 14:30:00,18.8,18.83,18.78,18.81,50994.0,14.3635,14.3864,14.3482,14.3712,50994.0
2020-06-25 14:35:00,18.81,18.83,18.79,18.82,37112.0,14.3712,14.3864,14.3559,14.3788,37112.0
2020-06-25 14:40:00,18.81,18.84,18.8,18.82,49692.0,14.3712,14.3941,14.3635,14.3788,49692.0
2020-06-25 14:45:00,18.81,18.82,18.78,18.79,58502.0,14.3712,14.3788,14.3482,14.3559,58502.0
2020-06-25 14:50:00,18.79,18.79,18.76,18.77,95499.0,14.3559,14.3559,14.333,14.3406,95499.0
2020-06-25 14:55:00,18.77,18.8,18.76,18.8,51812.0,14.3406,14.3635,14.333,14.3635,51812.0
2020-06-25 15:00:00,18.79,18.9,18.78,18.89,69962.0,14.3559,14.4399,14.3482,14.4323,69962.0
2020-06-25 15:05:00,18.89,18.96,18.89,18.93,86077.0,14.4323,14.4858,14.4323,14.4629,86077.0
2020-06-25 15:10:00,18.92,18.95,18.9,18.91,50016.0,14.4552,14.4781,14.4399,14.4476,50016.0
2020-06-25 15:15:00,18.91,18.95,18.89,18.91,60079.0,14.4476,14.4781,14.4323,14.4476,60079.0
2020-06-25 15:20:00,18.9,18.97,18.9,18.93,177373.0,14.4399,14.4934,14.4399,14.4629,177373.0
2020-06-25 15:25:00,18.93,19.05,18.92,19.02,60040.0,14.4629,14.5545,14.4552,14.5316,60040.0
2020-06-25 15:30:00,19.03,19.03,18.98,19.01,119533.0,14.5393,14.5393,14.5011,14.524,119533.0
2020-06-25 15:35:00,19.01,19.02,18.96,18.97,56859.0,14.524,14.5316,14.4858,14.4934,56859.0
2020-06-25 15:40:00,18.97,19.02,18.96,19.01,119429.0,14.4934,14.5316,14.4858,14.524,119429.0
2020-06-25 15:45:00,19.0,19.02,18.97,18.99,156732.0,14.5163,14.5316,14.4934,14.5087,156732.0
2020-06-25 15:50:00,18.98,19.04,18.95,19.03,194627.0,14.5011,14.5469,14.4781,14.5393,194627.0
2020-06-25 15:55:00,19.04,19.13,19.01,19.1,500666.0,14.5469,14.6157,14.524,14.5927,500666.0
2020-06-26 09:30:00,19.04,19.04,18.85,18.86,145728.0,14.5469,14.5469,14.4017,14.4094,145728.0
2020-06-26 09:35:00,18.87,18.92,18.83,18.88,67344.0,14.417,14.4552,14.3864,14.4246,67344.0
2020-06-26 09:40:00,18.9,18.9,18.83,18.85,70371.0,14.4399,14.4399,14.3864,14.4017,70371.0
2020-06-26 09:45:00,18.84,18.89,18.82,18.87,110952.0,14.3941,14.4323,14.3788,14.417,110952.0
2020-06-26 09:50:00,18.88,18.88,18.71,18.74,72013.0,14.4246,14.4246,14.2948,14.3177,72013.0
2020-06-26 09:55:00,18.73,18.74,18.68,18.73,39936.0,14.31,14.3177,14.2718,14.31,39936.0
2020-06-26 10:00:00,18.74,18.78,18.73,18.76,82116.0,14.3177,14.3482,14.31,14.333,82116.0
2020-06-26 10:05:00,18.76,18.79,18.67,18.69,113973.0,14.333,14.3559,14.2642,14.2795,113973.0
2020-06-26 10:10:00,18.69,18.69,18.61,18.63,39880.0,14.2795,14.2795,14.2184,14.2336,39880.0
2020-06-26 10:15:00,18.64,18.64,18.55,18.55,39815.0,14.2413,14.2413,14.1725,14.1725,39815.0
2020-06-26 10:20:00,18.56,18.56,18.45,18.53,46581.0,14.1802,14.1802,14.0961,14.1572,46581.0
2020-06-26 10:25:00,18.53,18.58,18.49,18.55,45334.0,14.1572,14.1954,14.1267,14.1725,45334.0
2020-06-26 10:30:00,18.54,18.59,18.44,18.45,55517.0,14.1649,14.2031,14.0885,14.0961,55517.0
2020-06-26 10:35:00,18.45,18.48,18.42,18.44,42852.0,14.0961,14.119,14.0732,14.0885,42852.0
2020-06-26 10:40:00,18.43,18.51,18.42,18.51,37303.0,14.0808,14.142,14.0732,14.142,37303.0
2020-06-26 10:45:00,18.52,18.53,18.44,18.45,37122.0,14.1496,14.1572,14.0885,14.0961,37122.0
2020-06-26 10:50:00,18.45,18.53,18.43,18.5,48371.0,14.0961,14.1572,14.0808,14.1343,48371.0
2020-06-26 10:55:00,18.5,18.5,18.45,18.48,63526.0,14.1343,14.1343,14.0961,14.119,63526.0
2020-06-26 11:00:00,18.5,18.5,18.44,18.46,34939.0,14.1343,14.1343,14.0885,14.1038,34939.0
2020-06-26 11:05:00,18.46,18.5,18.43,18.46,46316.0,14.1038,14.1343,14.0808,14.1038,46316.0
2020-06-26 11:10:00,18.45,18.46,18.42,18.45,102407.0,14.0961,14.1038,14.0732,14.0961,102407.0
2020-06-26 11:15:00,18.44,18.45,18.38,18.39,56451.0,14.0885,14.0961,14.0426,14.0503,56451.0
2020-06-26 11:20:00,18.39,18.41,18.37,18.4,96966.0,14.0503,14.0656,14.035,14.0579,96966.0
2020-06-26 11:25:00,18.4,18.4,18.35,18.39,56515.0,14.0579,14.0579,14.0197,14.0503,56515.0
2020-06-26 11:30:00,18.39,18.44,18.35,18.37,61512.0,14.0503,14.0885,14.0197,14.035,61512.0
2020-06-26 11:35:00,18.38,18.45,18.37,18.45,45020.0,14.0426,14.0961,14.035,14.0961,45020.0
2020-06-26 11:40:00,18.45,18.45,18.42,18.43,37583.0,14.0961,14.0961,14.0732,14.0808,37583.0
2020-06-26 11:45:00,18.44,18.46,18.4,18.45,60135.0,14.0885,14.1038,14.0579,14.0961,60135.0
2020-06-26 11:50:00,18.45,18.45,18.41,18.41,61241.0,14.0961,14.0961,14.0656,14.0656,61241.0
2020-06-26 11:55:00,18.41,18.49,18.4,18.48,59038.0,14.0656,14.1267,14.0579,14.119,59038.0
2020-06-26 12:00:00,18.49,18.49,18.45,18.47,47339.0,14.1267,14.1267,14.0961,14.1114,47339.0
2020-06-26 12:05:00,18.48,18.48,18.45,18.46,37074.0,14.119,14.119,14.0961,14.1038,37074.0
2020-06-26 12:10:00,18.46,18.48,18.44,18.45,46459.0,14.1038,14.119,14.0885,14.0961,46459.0
2020-06-26 12:15:00,18.45,18.45,18.36,18.37,69235.0,14.0961,14.0961,14.0274,14.035,69235.0
2020-06-26 12:20:00,18.37,18.45,18.32,18.44,84626.0,14.035,14.0961,13.9968,14.0885,84626.0
2020-06-26 12:25:00,18.44,18.48,18.43,18.46,37365.0,14.0885,14.119,14.0808,14.1038,37365.0
2020-06-26 12:30:00,18.46,18.48,18.43,18.47,45624.0,14.1038,14.119,14.0808,14.1114,45624.0
2020-06-26 12:35:00,18.48,18.51,18.46,18.49,41943.0,14.119,14.142,14.1038,14.1267,41943.0
2020-06-26 12:40:00,18.49,18.49,18.47,18.48,50926.0,14.1267,14.1267,14.1114,14.119,50926.0
2020-06-26 12:45:00,18.48,18.5,18.44,18.47,40721.0,14.119,14.1343,14.0885,14.1114,40721.0
2020-06-26 12:50:00,18.47,18.48,18.45,18.48,37086.0,14.1114,14.119,14.0961,14.119,37086.0
2020-06-26 12:55:00,18.47,18.48,18.46,18.48,26590.0,14.1114,14.119,14.1038,14.119,26590.0
2020-06-26 13:00:00,18.48,18.53,18.46,18.53,73169.0,14.119,14.1572,14.1038,14.1572,73169.0
2020-06-26 13:05:00,18.53,18.55,18.51,18.52,24235.0,14.1572,14.1725,14.142,14.1496,24235.0
2020-06-26 13:10:00,18.52,18.53,18.49,18.51,22774.0,14.1496,14.1572,14.1267,14.142,22774.0
2020-06-26 13:15:00,18.51,18.52,18.5,18.52,17922.0,14.142,14.1496,14.1343,14.1496,17922.0
2020-06-26 13:20:00,18.52,18.53,18.47,18.5,45586.0,14.1496,14.1572,14.1114,14.1343,45586.0
2020-06-26 13:25:00,18.5,18.51,18.47,18.48,32299.0,14.1343,14.142,14.1114,14.119,32299.0
2020-06-26 13:30:00,18.49,18.52,18.47,18.52,34081.0,14.1267,14.1496,14.1114,14.1496,34081.0
2020-06-26 13:35:00,18.52,18.53,18.48,18.5,36806.0,14.1496,14.1572,14.119,14.1343,36806.0
2020-06-26 13:40:00,18.51,18.52,18.45,18.46,39050.0,14.142,14.1496,14.0961,14.1038,39050.0
2020-06-26 13:45:00,18.45,18.47,18.44,18.45,42967.0,14.0961,14.1114,14.0885,14.0961,42967.0
2020-06-26 13:50:00,18.46,18.46,18.43,18.44,103328.0,14.1038,14.1038,14.0808,14.0885,103328.0
2020-06-26 13:55:00,18.45,18.47,18.44,18.46,71292.0,14.0961,14.1114,14.0885,14.1038,71292.0
2020-06-26 14:00:00,18.46,18.47,18.42,18.43,54271.0,14.1038,14.1114,14.0732,14.0808,54271.0
2020-06-26 14:05:00,18.44,18.45,18.42,18.44,132719.0,14.0885,14.0961,14.0732,14.0885,132719.0
2020-06-26 14:10:00,18.44,18.47,18.44,18.46,36201.0,14.0885,14.1114,14.0885,14.1038,36201.0
2020-06-26 14:15:00,18.45,18.46,18.44,18.44,70933.0,14.0961,14.1038,14.0885,14.0885,70933.0
2020-06-26 14:20:00,18.44,18.47,18.44,18.45,148906.0,14.0885,14.1114,14.0885,14.0961,148906.0
2020-06-26 14:25:00,18.45,18.46,18.43,18.44,140324.0,14.0961,14.1038,14.0808,14.0885,140324.0
2020-06-26 14:30:00,18.44,18.46,18.42,18.45,86824.0,14.0885,14.1038,14.0732,14.0961,86824.0
2020-06-26 14:35:00,18.45,18.46,18.38,18.39,130135.0,14.0961,14.1038,14.0426,14.0503,130135.0
2020-06-26 14:40:00,18.38,18.43,18.38,18.4,126953.0,14.0426,14.0808,14.0426,14.0579,126953.0
2020-06-26 14:45:00,18.41,18.43,18.38,18.41,115364.0,14.0656,14.0808,14.0426,14.0656,115364.0
2020-06-26 14:50:00,18.42,18.47,18.41,18.47,180992.0,14.0732,14.1114,14.0656,14.1114,180992.0
2020-06-26 14:55:00,18.46,18.49,18.45,18.46,97211.0,14.1038,14.1267,14.0961,14.1038,97211.0
2020-06-26 15:00:00,18.46,18.5,18.46,18.48,61245.0,14.1038,14.1343,14.1038,14.119,61245.0
2020-06-26 15:05:00,18.48,18.49,18.45,18.48,122450.0,14.119,14.1267,14.0961,14.119,122450.0
2020-06-26 15:10:00,18.48,18.54,18.46,18.53,103032.0,14.119,14.1649,14.1038,14.1572,103032.0
2020-06-26 15:15:00,18.53,18.55,18.51,18.52,167182.0,14.1572,14.1725,14.142,14.1496,167182.0
2020-06-26 15:20:00,18.52,18.54,18.5,18.51,272829.0,14.1496,14.1649,14.1343,14.142,272829.0
2020-06-26 15:25:00,18.5,18.53,18.47,18.48,264550.0,14.1343,14.1572,14.1114,14.119,264550.0
2020-06-26 15:30:00,18.48,18.51,18.44,18.46,460247.0,14.119,14.142,14.0885,14.1038,460247.0
2020-06-26 15:35:00,18.46,18.47,18.36,18.38,406142.0,14.1038,14.1114,14.0274,14.0426,406142.0
2020-06-26 15:40:00,18.38,18.5,18.34,18.5,285536.0,14.0426,14.1343,14.0121,14.1343,285536.0
2020-06-26 15:45:00,18.5,18.5,18.41,18.45,438792.0,14.1343,14.1343,14.0656,14.0961,438792.0
2020-06-26 15:50:00,18.45,18.53,18.38,18.49,671383.0,14.0961,14.1572,14.0426,14.1267,671383.0
2020-06-26 15:55:00,18.49,18.59,18.48,18.51,1032427.0,14.1267,14.2031,14.119,14.142,1032427.0
2020-06-29 09:30:00,18.51,18.74,18.46,18.48,711000.0,14.142,14.3177,14.1038,14.119,711000.0
2020-06-29 09:35:00,18.48,18.56,18.45,18.46,96228.0,14.119,14.1802,14.0961,14.1038,96228.0
2020-06-29 09:40:00,18.46,18.47,18.37,18.39,239017.0,14.1038,14.1114,14.035,14.0503,239017.0
2020-06-29 09:45:00,18.39,18.43,18.34,18.43,135824.0,14.0503,14.0808,14.0121,14.0808,135824.0
2020-06-29 09:50:00,18.43,18.46,18.4,18.46,119076.0,14.0808,14.1038,14.0579,14.1038,119076.0
2020-06-29 09:55:00,18.46,18.5,18.43,18.45,168238.0,14.1038,14.1343,14.0808,14.0961,168238.0
2020-06-29 10:00:00,18.45,18.59,18.44,18.57,169096.0,14.0961,14.2031,14.0885,14.1878,169096.0
2020-06-29 10:05:00,18.58,18.59,18.51,18.52,81446.0,14.1954,14.2031,14.142,14.1496,81446.0
2020-06-29 10:10:00,18.52,18.58,18.49,18.57,113130.0,14.1496,14.1954,14.1267,14.1878,113130.0
2020-06-29 10:15:00,18.56,18.59,18.52,18.54,76473.0,14.1802,14.2031,14.1496,14.1649,76473.0
2020-06-29 10:20:00,18.55,18.56,18.47,18.48,28184.0,14.1725,14.1802,14.1114,14.119,28184.0
2020-06-29 10:25:00,18.48,18.48,18.41,18.43,77684.0,14.119,14.119,14.0656,14.0808,77684.0
2020-06-29 10:30:00,18.43,18.44,18.39,18.41,86491.0,14.0808,14.0885,14.0503,14.0656,86491.0
2020-06-29 10:35:00,18.41,18.47,18.37,18.45,132949.0,14.0656,14.1114,14.035,14.0961,132949.0
2020-06-29 10:40:00,18.45,18.46,18.31,18.32,163660.0,14.0961,14.1038,13.9892,13.9968,163660.0
2020-06-29 10:45:00,18.32,18.33,18.27,18.3,211930.0,13.9968,14.0044,13.9586,13.9815,211930.0
2020-06-29 10:50:00,18.3,18.34,18.27,18.3,255068.0,13.9815,14.0121,13.9586,13.9815,255068.0
2020-06-29 10:55:00,18.29,18.3,18.21,18.21,127437.0,13.9739,13.9815,13.9128,13.9128,127437.0
2020-06-29 11:00:00,18.22,18.25,18.16,18.16,150319.0,13.9204,13.9433,13.8746,13.8746,150319.0
2020-06-29 11:05:00,18.16,18.16,18.09,18.14,195506.0,13.8746,13.8746,13.8211,13.8593,195506.0
2020-06-29 11:10:00,18.14,18.19,18.12,18.16,85591.0,13.8593,13.8975,13.844,13.8746,85591.0
2020-06-29 11:15:00,18.16,18.2,18.12,18.12,91506.0,13.8746,13.9051,13.844,13.844,91506.0
2020-06-29 11:20:00,18.12,18.17,18.09,18.16,80907.0,13.844,13.8822,13.8211,13.8746,80907.0
2020-06-29 11:25:00,18.16,18.21,18.15,18.17,108214.0,13.8746,13.9128,13.8669,13.8822,108214.0
2020-06-29 11:30:00,18.17,18.18,18.11,18.13,73151.0,13.8822,13.8898,13.8364,13.8516,73151.0
2020-06-29 11:35:00,18.13,18.19,18.12,18.16,112853.0,13.8516,13.8975,13.844,13.8746,112853.0
2020-06-29 11:40:00,18.16,18.19,18.15,18.18,189517.0,13.8746,13.8975,13.8669,13.8898,189517.0
2020-06-29 11:45:00,18.18,18.21,18.15,18.2,235256.0,13.8898,13.9128,13.8669,13.9051,235256.0
2020-06-29 11:50:00,18.2,18.22,18.18,18.2,35016.0,13.9051,13.9204,13.8898,13.9051,35016.0
2020-06-29 11:55:00,18.2,18.22,18.18,18.21,72655.0,13.9051,13.9204,13.8898,13.9128,72655.0
2020-06-29 12:00:00,18.21,18.26,18.2,18.26,35040.0,13.9128,13.951,13.9051,13.951,35040.0
2020-06-29 12:05:00,18.26,18.28,18.19,18.21,59695.0,13.951,13.9662,13.8975,13.9128,59695.0
2020-06-29 12:10:00,18.21,18.22,18.16,18.19,123616.0,13.9128,13.9204,13.8746,13.8975,123616.0
2020-06-29 12:15:00,18.18,18.25,18.17,18.25,58555.0,13.8898,13.9433,13.8822,13.9433,58555.0
2020-06-29 12:20:00,18.24,18.26,18.22,18.23,137153.0,13.9357,13.951,13.9204,13.928,137153.0
2020-06-29 12:25:00,18.22,18.35,18.2,18.35,189444.0,13.9204,14.0197,13.9051,14.0197,189444.0
2020-06-29 12:30:00,18.35,18.4,18.34,18.39,64655.0,14.0197,14.0579,14.0121,14.0503,64655.0
2020-06-29 12:35:00,18.38,18.39,18.34,18.35,76908.0,14.0426,14.0503,14.0121,14.0197,76908.0
2020-06-29 12:40:00,18.34,18.35,18.31,18.34,114987.0,14.0121,14.0197,13.9892,14.0121,114987.0
2020-06-29 12:45:00,18.34,18.34,18.32,18.34,58082.0,14.0121,14.0121,13.9968,14.0121,58082.0
2020-06-29 12:50:00,18.34,18.34,18.3,18.3,38806.0,14.0121,14.0121,13.9815,13.9815,38806.0
2020-06-29 12:55:00,18.3,18.32,18.26,18.32,78217.0,13.9815,13.9968,13.951,13.9968,78217.0
2020-06-29 13:00:00,18.32,18.32,18.29,18.3,99190.0,13.9968,13.9968,13.9739,13.9815,99190.0
2020-06-29 13:05:00,18.31,18.32,18.27,18.3,54147.0,13.9892,13.9968,13.9586,13.9815,54147.0
2020-06-29 13:10:00,18.31,18.34,18.29,18.3,442866.0,13.9892,14.0121,13.9739,13.9815,442866.0
2020-06-29 13:15:00,18.3,18.31,18.27,18.3,63445.0,13.9815,13.9892,13.9586,13.9815,63445.0
2020-06-29 13:20:00,18.3,18.31,18.24,18.26,165201.0,13.9815,13.9892,13.9357,13.951,165201.0
2020-06-29 13:25:00,18.26,18.34,18.25,18.32,104764.0,13.951,14.0121,13.9433,13.9968,104764.0
2020-06-29 13:30:00,18.32,18.33,18.28,18.28,98816.0,13.9968,14.0044,13.9662,13.9662,98816.0
2020-06-29 13:35:00,18.27,18.31,18.24,18.3,115844.0,13.9586,13.9892,13.9357,13.9815,115844.0
2020-06-29 13:40:00,18.3,18.32,18.27,18.29,57532.0,13.9815,13.9968,13.9586,13.9739,57532.0
2020-06-29 13:45:00,18.29,18.29,18.26,18.28,55919.0,13.9739,13.9739,13.951,13.9662,55919.0
2020-06-29 13:50:00,18.28,18.29,18.26,18.27,40611.0,13.9662,13.9739,13.951,13.9586,40611.0
2020-06-29 13:55:00,18.26,18.27,18.24,18.27,75250.0,13.951,13.9586,13.9357,13.9586,75250.0
2020-06-29 14:00:00,18.27,18.28,18.23,18.25,85090.0,13.9586,13.9662,13.928,13.9433,85090.0
2020-06-29 14:05:00,18.25,18.26,18.21,18.22,50747.0,13.9433,13.951,13.9128,13.9204,50747.0
2020-06-29 14:10:00,18.23,18.25,18.22,18.23,93680.0,13.928,13.9433,13.9204,13.928,93680.0
2020-06-29 14:15:00,18.23,18.28,18.22,18.27,153804.0,13.928,13.9662,13.9204,13.9586,153804.0
2020-06-29 14:20:00,18.27,18.3,18.25,18.3,76079.0,13.9586,13.9815,13.9433,13.9815,76079.0
2020-06-29 14:25:00,18.3,18.31,18.26,18.27,54141.0,13.9815,13.9892,13.951,13.9586,54141.0
2020-06-29 14:30:00,18.28,18.29,18.26,18.28,118196.0,13.9662,13.9739,13.951,13.9662,118196.0
2020-06-29 14:35:00,18.28,18.32,18.27,18.29,112515.0,13.9662,13.9968,13.9586,13.9739,112515.0
2020-06-29 14:40:00,18.3,18.32,18.28,18.3,163367.0,13.9815,13.9968,13.9662,13.9815,163367.0
2020-06-29 14:45:00,18.3,18.32,18.28,18.3,110056.0,13.9815,13.9968,13.9662,13.9815,110056.0
2020-06-29 14:50:00,18.3,18.3,18.22,18.23,103419.0,13.9815,13.9815,13.9204,13.928,103419.0
2020-06-29 14:55:00,18.22,18.31,18.21,18.28,108595.0,13.9204,13.9892,13.9128,13.9662,108595.0
2020-06-29 15:00:00,18.29,18.29,18.22,18.23,118940.0,13.9739,13.9739,13.9204,13.928,118940.0
2020-06-29 15:05:00,18.23,18.23,18.16,18.19,120511.0,13.928,13.928,13.8746,13.8975,120511.0
2020-06-29 15:10:00,18.19,18.22,18.17,18.21,150330.0,13.8975,13.9204,13.8822,13.9128,150330.0
2020-06-29 15:15:00,18.21,18.29,18.2,18.29,234144.0,13.9128,13.9739,13.9051,13.9739,234144.0
2020-06-29 15:20:00,18.29,18.37,18.28,18.36,166097.0,13.9739,14.035,13.9662,14.0274,166097.0
2020-06-29 15:25:00,18.36,18.37,18.33,18.37,120704.0,14.0274,14.035,14.0044,14.035,120704.0
2020-06-29 15:30:00,18.37,18.41,18.32,18.37,254395.0,14.035,14.0656,13.9968,14.035,254395.0
2020-06-29 15:35:00,18.38,18.39,18.31,18.32,154418.0,14.0426,14.0503,13.9892,13.9968,154418.0
2020-06-29 15:40:00,18.32,18.33,18.29,18.33,260831.0,13.9968,14.0044,13.9739,14.0044,260831.0
2020-06-29 15:45:00,18.33,18.35,18.3,18.32,268271.0,14.0044,14.0197,13.9815,13.9968,268271.0
2020-06-29 15:50:00,18.31,18.33,18.29,18.31,573088.0,13.9892,14.0044,13.9739,13.9892,573088.0
2020-06-29 15:55:00,18.31,18.38,18.3,18.38,796124.0,13.9892,14.0426,13.9815,14.0426,796124.0
2020-06-30 09:30:00,18.24,18.29,18.14,18.17,149706.0,13.9357,13.9739,13.8593,13.8822,149706.0
2020-06-30 09:35:00,18.16,18.26,18.09,18.11,99683.0,13.8746,13.951,13.8211,13.8364,99683.0
2020-06-30 09:40:00,18.11,18.12,18.04,18.06,96740.0,13.8364,13.844,13.7829,13.7982,96740.0
2020-06-30 09:45:00,18.06,18.19,18.05,18.15,121251.0,13.7982,13.8975,13.7905,13.8669,121251.0
2020-06-30 09:50:00,18.16,18.21,18.13,18.19,147010.0,13.8746,13.9128,13.8516,13.8975,147010.0
2020-06-30 09:55:00,18.2,18.23,18.13,18.23,88343.0,13.9051,13.928,13.8516,13.928,88343.0
2020-06-30 10:00:00,18.23,18.26,18.15,18.17,113175.0,13.928,13.951,13.8669,13.8822,113175.0
2020-06-30 10:05:00,18.18,18.25,18.18,18.25,101220.0,13.8898,13.9433,13.8898,13.9433,101220.0
2020-06-30 10:10:00,18.25,18.25,18.17,18.2,70321.0,13.9433,13.9433,13.8822,13.9051,70321.0
2020-06-30 10:15:00,18.19,18.2,18.14,18.16,74163.0,13.8975,13.9051,13.8593,13.8746,74163.0
2020-06-30 10:20:00,18.16,18.19,18.13,18.16,81781.0,13.8746,13.8975,13.8516,13.8746,81781.0
2020-06-30 10:25:00,18.16,18.19,18.11,18.12,77064.0,13.8746,13.8975,13.8364,13.844,77064.0
2020-06-30 10:30:00,18.13,18.15,18.11,18.15,84763.0,13.8516,13.8669,13.8364,13.8669,84763.0
2020-06-30 10:35:00,18.15,18.18,18.1,18.13,163386.0,13.8669,13.8898,13.8287,13.8516,163386.0
2020-06-30 10:40:00,18.13,18.25,18.13,18.25,58925.0,13.8516,13.9433,13.8516,13.9433,58925.0
2020-06-30 10:45:00,18.25,18.35,18.24,18.35,71786.0,13.9433,14.0197,13.9357,14.0197,71786.0
2020-06-30 10:50:00,18.35,18.41,18.34,18.39,79988.0,14.0197,14.0656,14.0121,14.0503,79988.0
2020-06-30 10:55:00,18.4,18.44,18.36,18.4,48802.0,14.0579,14.0885,14.0274,14.0579,48802.0
2020-06-30 11:00:00,18.4,18.41,18.36,18.38,88169.0,14.0579,14.0656,14.0274,14.0426,88169.0
2020-06-30 11:05:00,18.38,18.41,18.33,18.35,45412.0,14.0426,14.0656,14.0044,14.0197,45412.0
2020-06-30 11:10:00,18.35,18.46,18.34,18.46,61599.0,14.0197,14.1038,14.0121,14.1038,61599.0
2020-06-30 11:15:00,18.46,18.49,18.44,18.47,69906.0,14.1038,14.1267,14.0885,14.1114,69906.0
2020-06-30 11:20:00,18.47,18.51,18.43,18.46,75553.0,14.1114,14.142,14.0808,14.1038,75553.0
2020-06-30 11:25:00,18.45,18.45,18.4,18.43,70033.0,14.0961,14.0961,14.0579,14.0808,70033.0
2020-06-30 11:30:00,18.42,18.43,18.36,18.39,85474.0,14.0732,14.0808,14.0274,14.0503,85474.0
2020-06-30 11:35:00,18.39,18.41,18.34,18.41,91751.0,14.0503,14.0656,14.0121,14.0656,91751.0
2020-06-30 11:40:00,18.41,18.44,18.38,18.41,54589.0,14.0656,14.0885,14.0426,14.0656,54589.0
2020-06-30 11:45:00,18.41,18.48,18.41,18.46,27861.0,14.0656,14.119,14.0656,14.1038,27861.0
2020-06-30 11:50:00,18.45,18.49,18.44,18.48,30403.0,14.0961,14.1267,14.0885,14.119,30403.0
2020-06-30 11:55:00,18.48,18.49,18.45,18.47,19210.0,14.119,14.1267,14.0961,14.1114,19210.0
2020-06-30 12:00:00,18.47,18.51,18.47,18.51,23631.0,14.1114,14.142,14.1114,14.142,23631.0
2020-06-30 12:05:00,18.51,18.57,18.5,18.56,71096.0,14.142,14.1878,14.1343,14.1802,71096.0
2020-06-30 12:10:00,18.56,18.59,18.55,18.55,58153.0,14.1802,14.2031,14.1725,14.1725,58153.0
2020-06-30 12:15:00,18.56,18.58,18.51,18.53,23810.0,14.1802,14.1954,14.142,14.1572,23810.0
2020-06-30 12:20:00,18.52,18.53,18.46,18.46,85864.0,14.1496,14.1572,14.1038,14.1038,85864.0
2020-06-30 12:25:00,18.46,18.49,18.43,18.45,118294.0,14.1038,14.1267,14.0808,14.0961,118294.0
2020-06-30 12:30:00,18.45,18.48,18.43,18.45,88145.0,14.0961,14.119,14.0808,14.0961,88145.0
2020-06-30 12:35:00,18.45,18.51,18.43,18.51,25915.0,14.0961,14.142,14.0808,14.142,25915.0
2020-06-30 12:40:00,18.51,18.52,18.46,18.5,36954.0,14.142,14.1496,14.1038,14.1343,36954.0
2020-06-30 12:45:00,18.5,18.51,18.47,18.49,31039.0,14.1343,14.142,14.1114,14.1267,31039.0
2020-06-30 12:50:00,18.49,18.53,18.49,18.51,35802.0,14.1267,14.1572,14.1267,14.142,35802.0
2020-06-30 12:55:00,18.51,18.54,18.49,18.51,30428.0,14.142,14.1649,14.1267,14.142,30428.0
2020-06-30 13:00:00,18.51,18.54,18.5,18.51,27930.0,14.142,14.1649,14.1343,14.142,27930.0
2020-06-30 13:05:00,18.52,18.54,18.51,18.53,70891.0,14.1496,14.1649,14.142,14.1572,70891.0
2020-06-30 13:10:00,18.53,18.54,18.5,18.54,36235.0,14.1572,14.1649,14.1343,14.1649,36235.0
2020-06-30 13:15:00,18.54,18.55,18.5,18.53,30853.0,14.1649,14.1725,14.1343,14.1572,30853.0
2020-06-30 13:20:00,18.53,18.58,18.53,18.57,30772.0,14.1572,14.1954,14.1572,14.1878,30772.0
2020-06-30 13:25:00,18.57,18.59,18.55,18.59,21095.0,14.1878,14.2031,14.1725,14.2031,21095.0
2020-06-30 13:30:00,18.59,18.6,18.57,18.57,31366.0,14.2031,14.2107,14.1878,14.1878,31366.0
2020-06-30 13:35:00,18.57,18.59,18.56,18.57,46982.0,14.1878,14.2031,14.1802,14.1878,46982.0
2020-06-30 13:40:00,18.57,18.59,18.56,18.58,27146.0,14.1878,14.2031,14.1802,14.1954,27146.0
2020-06-30 13:45:00,18.59,18.59,18.57,18.59,38275.0,14.2031,14.2031,14.1878,14.2031,38275.0
2020-06-30 13:50:00,18.59,18.65,18.58,18.65,48675.0,14.2031,14.2489,14.1954,14.2489,48675.0
2020-06-30 13:55:00,18.65,18.67,18.63,18.64,33527.0,14.2489,14.2642,14.2336,14.2413,33527.0
2020-06-30 14:00:00,18.64,18.7,18.62,18.7,32401.0,14.2413,14.2871,14.226,14.2871,32401.0
2020-06-30 14:05:00,18.71,18.71,18.68,18.7,57474.0,14.2948,14.2948,14.2718,14.2871,57474.0
2020-06-30 14:10:00,18.69,18.69,18.65,18.69,45161.0,14.2795,14.2795,14.2489,14.2795,45161.0
2020-06-30 14:15:00,18.68,18.71,18.67,18.7,121509.0,14.2718,14.2948,14.2642,14.2871,121509.0
2020-06-30 14:20:00,18.69,18.71,18.68,18.7,66835.0,14.2795,14.2948,14.2718,14.2871,66835.0
2020-06-30 14:25:00,18.7,18.75,18.68,18.73,60650.0,14.2871,14.3253,14.2718,14.31,60650.0
2020-06-30 14:30:00,18.73,18.75,18.72,18.75,31820.0,14.31,14.3253,14.3024,14.3253,31820.0
2020-06-30 14:35:00,18.75,18.75,18.72,18.75,46371.0,14.3253,14.3253,14.3024,14.3253,46371.0
2020-06-30 14:40:00,18.75,18.78,18.74,18.76,95070.0,14.3253,14.3482,14.3177,14.333,95070.0
2020-06-30 14:45:00,18.76,18.79,18.74,18.77,82087.0,14.333,14.3559,14.3177,14.3406,82087.0
2020-06-30 14:50:00,18.77,18.78,18.74,18.78,113671.0,14.3406,14.3482,14.3177,14.3482,113671.0
2020-06-30 14:55:00,18.78,18.85,18.77,18.82,71614.0,14.3482,14.4017,14.3406,14.3788,71614.0
2020-06-30 15:00:00,18.82,18.83,18.79,18.8,81315.0,14.3788,14.3864,14.3559,14.3635,81315.0
2020-06-30 15:05:00,18.81,18.86,18.79,18.82,62166.0,14.3712,14.4094,14.3559,14.3788,62166.0
2020-06-30 15:10:00,18.82,18.87,18.81,18.86,73469.0,14.3788,14.417,14.3712,14.4094,73469.0
2020-06-30 15:15:00,18.86,18.89,18.84,18.89,104552.0,14.4094,14.4323,14.3941,14.4323,104552.0
2020-06-30 15:20:00,18.89,18.92,18.88,18.89,219864.0,14.4323,14.4552,14.4246,14.4323,219864.0
2020-06-30 15:25:00,18.89,18.95,18.89,18.91,86555.0,14.4323,14.4781,14.4323,14.4476,86555.0
2020-06-30 15:30:00,18.9,19.0,18.9,18.98,115251.0,14.4399,14.5163,14.4399,14.5011,115251.0
2020-06-30 15:35:00,18.98,18.98,18.94,18.96,102848.0,14.5011,14.5011,14.4705,14.4858,102848.0
2020-06-30 15:40:00,18.96,19.0,18.95,19.0,181250.0,14.4858,14.5163,14.4781,14.5163,181250.0
2020-06-30 15:45:00,19.0,19.04,18.98,19.01,384832.0,14.5163,14.5469,14.5011,14.524,384832.0
2020-06-30 15:50:00,19.01,19.09,19.01,19.05,258234.0,14.524,14.5851,14.524,14.5545,258234.0
2020-06-30 15:55:00,19.05,19.06,18.99,19.0,744566.0,14.5545,14.5622,14.5087,14.5163,744566.0
2020-07-01 09:30:00,18.97,19.08,18.83,19.08,164455.0,14.4934,14.5775,14.3864,14.5775,164455.0
2020-07-01 09:35:00,19.1,19.15,19.07,19.11,75462.0,14.5927,14.6309,14.5698,14.6004,75462.0
2020-07-01 09:40:00,19.12,19.24,19.12,19.19,95058.0,14.608,14.6997,14.608,14.6615,95058.0
2020-07-01 09:45:00,19.19,19.19,19.08,19.1,112971.0,14.6615,14.6615,14.5775,14.5927,112971.0
2020-07-01 09:50:00,19.11,19.17,19.11,19.13,65795.0,14.6004,14.6462,14.6004,14.6157,65795.0
2020-07-01 09:55:00,19.13,19.15,19.09,19.14,94579.0,14.6157,14.6309,14.5851,14.6233,94579.0
2020-07-01 10:00:00,19.15,19.21,19.12,19.12,75879.0,14.6309,14.6768,14.608,14.608,75879.0
2020-07-01 10:05:00,19.13,19.17,19.1,19.14,35985.0,14.6157,14.6462,14.5927,14.6233,35985.0
2020-07-01 10:10:00,19.15,19.22,19.15,19.19,60940.0,14.6309,14.6844,14.6309,14.6615,60940.0
2020-07-01 10:15:00,19.18,19.18,19.12,19.14,33469.0,14.6539,14.6539,14.608,14.6233,33469.0
2020-07-01 10:20:00,19.14,19.16,19.09,19.13,72669.0,14.6233,14.6386,14.5851,14.6157,72669.0
2020-07-01 10:25:00,19.13,19.16,19.11,19.15,44166.0,14.6157,14.6386,14.6004,14.6309,44166.0
2020-07-01 10:30:00,19.16,19.24,19.16,19.18,40967.0,14.6386,14.6997,14.6386,14.6539,40967.0
2020-07-01 10:35:00,19.18,19.19,19.09,19.16,101953.0,14.6539,14.6615,14.5851,14.6386,101953.0
2020-07-01 10:40:00,19.16,19.16,19.1,19.11,65862.0,14.6386,14.6386,14.5927,14.6004,65862.0
2020-07-01 10:45:00,19.11,19.11,19.0,19.01,86845.0,14.6004,14.6004,14.5163,14.524,86845.0
2020-07-01 10:50:00,19.01,19.04,18.98,19.03,74943.0,14.524,14.5469,14.5011,14.5393,74943.0
2020-07-01 10:55:00,19.02,19.06,19.0,19.06,53360.0,14.5316,14.5622,14.5163,14.5622,53360.0
2020-07-01 11:00:00,19.06,19.07,18.95,18.95,43550.0,14.5622,14.5698,14.4781,14.4781,43550.0
2020-07-01 11:05:00,18.96,19.01,18.95,18.99,26564.0,14.4858,14.524,14.4781,14.5087,26564.0
2020-07-01 11:10:00,18.98,19.01,18.97,18.99,98889.0,14.5011,14.524,14.4934,14.5087,98889.0
2020-07-01 11:15:00,19.0,19.02,18.97,18.98,81599.0,14.5163,14.5316,14.4934,14.5011,81599.0
2020-07-01 11:20:00,18.98,19.0,18.96,18.96,72217.0,14.5011,14.5163,14.4858,14.4858,72217.0
2020-07-01 11:25:00,18.97,18.99,18.94,18.96,124724.0,14.4934,14.5087,14.4705,14.4858,124724.0
2020-07-01 11:30:00,18.96,18.98,18.92,18.94,71974.0,14.4858,14.5011,14.4552,14.4705,71974.0
2020-07-01 11:35:00,18.94,18.95,18.87,18.9,78192.0,14.4705,14.4781,14.417,14.4399,78192.0
2020-07-01 11:40:00,18.9,18.91,18.88,18.89,34995.0,14.4399,14.4476,14.4246,14.4323,34995.0
2020-07-01 11:45:00,18.89,18.9,18.84,18.85,39635.0,14.4323,14.4399,14.3941,14.4017,39635.0
2020-07-01 11:50:00,18.85,18.85,18.8,18.82,31698.0,14.4017,14.4017,14.3635,14.3788,31698.0
2020-07-01 11:55:00,18.82,18.86,18.8,18.85,48093.0,14.3788,14.4094,14.3635,14.4017,48093.0
2020-07-01 12:00:00,18.85,18.85,18.79,18.79,66553.0,14.4017,14.4017,14.3559,14.3559,66553.0
2020-07-01 12:05:00,18.79,18.8,18.73,18.74,43032.0,14.3559,14.3635,14.31,14.3177,43032.0
2020-07-01 12:10:00,18.74,18.79,18.73,18.78,30767.0,14.3177,14.3559,14.31,14.3482,30767.0
2020-07-01 12:15:00,18.78,18.8,18.75,18.8,35330.0,14.3482,14.3635,14.3253,14.3635,35330.0
2020-07-01 12:20:00,18.8,18.81,18.79,18.81,31947.0,14.3635,14.3712,14.3559,14.3712,31947.0
2020-07-01 12:25:00,18.8,18.82,18.78,18.79,31865.0,14.3635,14.3788,14.3482,14.3559,31865.0
2020-07-01 12:30:00,18.79,18.81,18.78,18.8,22470.0,14.3559,14.3712,14.3482,14.3635,22470.0
2020-07-01 12:35:00,18.8,18.83,18.79,18.82,36907.0,14.3635,14.3864,14.3559,14.3788,36907.0
2020-07-01 12:40:00,18.83,18.84,18.8,18.8,46816.0,14.3864,14.3941,14.3635,14.3635,46816.0
2020-07-01 12:45:00,18.81,18.87,18.79,18.86,81636.0,14.3712,14.417,14.3559,14.4094,81636.0
2020-07-01 12:50:00,18.86,18.86,18.81,18.82,26838.0,14.4094,14.4094,14.3712,14.3788,26838.0
2020-07-01 12:55:00,18.82,18.84,18.8,18.83,43749.0,14.3788,14.3941,14.3635,14.3864,43749.0
2020-07-01 13:00:00,18.84,18.85,18.81,18.82,21024.0,14.3941,14.4017,14.3712,14.3788,21024.0
2020-07-01 13:05:00,18.83,18.83,18.79,18.8,32505.0,14.3864,14.3864,14.3559,14.3635,32505.0
2020-07-01 13:10:00,18.8,18.8,18.78,18.78,20588.0,14.3635,14.3635,14.3482,14.3482,20588.0
2020-07-01 13:15:00,18.78,18.83,18.77,18.82,35175.0,14.3482,14.3864,14.3406,14.3788,35175.0
2020-07-01 13:20:00,18.83,18.85,18.81,18.84,22759.0,14.3864,14.4017,14.3712,14.3941,22759.0
2020-07-01 13:25:00,18.85,18.85,18.82,18.82,29498.0,14.4017,14.4017,14.3788,14.3788,29498.0
2020-07-01 13:30:00,18.82,18.83,18.8,18.81,28230.0,14.3788,14.3864,14.3635,14.3712,28230.0
2020-07-01 13:35:00,18.82,18.82,18.8,18.82,33036.0,14.3788,14.3788,14.3635,14.3788,33036.0
2020-07-01 13:40:00,18.82,18.82,18.79,18.8,40863.0,14.3788,14.3788,14.3559,14.3635,40863.0
2020-07-01 13:45:00,18.79,18.8,18.77,18.77,41017.0,14.3559,14.3635,14.3406,14.3406,41017.0
2020-07-01 13:50:00,18.78,18.8,18.76,18.8,78102.0,14.3482,14.3635,14.333,14.3635,78102.0
2020-07-01 13:55:00,18.79,18.81,18.78,18.79,85712.0,14.3559,14.3712,14.3482,14.3559,85712.0
2020-07-01 14:00:00,18.78,18.86,18.78,18.85,62683.0,14.3482,14.4094,14.3482,14.4017,62683.0
2020-07-01 14:05:00,18.85,18.85,18.8,18.84,35952.0,14.4017,14.4017,14.3635,14.3941,35952.0
2020-07-01 14:10:00,18.84,18.87,18.82,18.87,24579.0,14.3941,14.417,14.3788,14.417,24579.0
2020-07-01 14:15:00,18.88,18.9,18.87,18.9,40430.0,14.4246,14.4399,14.417,14.4399,40430.0
2020-07-01 14:20:00,18.9,18.91,18.88,18.89,80540.0,14.4399,14.4476,14.4246,14.4323,80540.0
2020-07-01 14:25:00,18.89,18.9,18.86,18.89,41854.0,14.4323,14.4399,14.4094,14.4323,41854.0
2020-07-01 14:30:00,18.89,18.89,18.82,18.85,27933.0,14.4323,14.4323,14.3788,14.4017,27933.0
2020-07-01 14:35:00,18.85,18.87,18.84,18.84,23283.0,14.4017,14.417,14.3941,14.3941,23283.0
2020-07-01 14:40:00,18.84,18.86,18.81,18.81,26015.0,14.3941,14.4094,14.3712,14.3712,26015.0
2020-07-01 14:45:00,18.82,18.84,18.81,18.82,22123.0,14.3788,14.3941,14.3712,14.3788,22123.0
2020-07-01 14:50:00,18.82,18.83,18.81,18.82,22008.0,14.3788,14.3864,14.3712,14.3788,22008.0
2020-07-01 14:55:00,18.82,18.85,18.81,18.85,50527.0,14.3788,14.4017,14.3712,14.4017,50527.0
2020-07-01 15:00:00,18.85,18.87,18.83,18.87,29033.0,14.4017,14.417,14.3864,14.417,29033.0
2020-07-01 15:05:00,18.87,18.88,18.84,18.87,35189.0,14.417,14.4246,14.3941,14.417,35189.0
2020-07-01 15:10:00,18.86,18.89,18.86,18.87,28745.0,14.4094,14.4323,14.4094,14.417,28745.0
2020-07-01 15:15:00,18.87,18.87,18.84,18.87,44813.0,14.417,14.417,14.3941,14.417,44813.0
2020-07-01 15:20:00,18.87,18.91,18.86,18.89,42265.0,14.417,14.4476,14.4094,14.4323,42265.0
2020-07-01 15:25:00,18.9,18.92,18.89,18.9,40975.0,14.4399,14.4552,14.4323,14.4399,40975.0
2020-07-01 15:30:00,18.91,18.93,18.89,18.9,114510.0,14.4476,14.4629,14.4323,14.4399,114510.0
2020-07-01 15:35:00,18.9,18.92,18.88,18.91,92283.0,14.4399,14.4552,14.4246,14.4476,92283.0
2020-07-01 15:40:00,18.92,18.93,18.86,18.87,125448.0,14.4552,14.4629,14.4094,14.417,125448.0
2020-07-01 15:45:00,18.87,18.91,18.86,18.89,187319.0,14.417,14.4476,14.4094,14.4323,187319.0
2020-07-01 15:50:00,18.88,18.88,18.75,18.75,233558.0,14.4246,14.4246,14.3253,14.3253,233558.0
2020-07-01 15:55:00,18.75,18.83,18.72,18.81,625176.0,14.3253,14.3864,14.3024,14.3712,625176.0
2020-07-02 09:30:00,19.05,19.39,19.05,19.26,233678.0,14.5545,14.8143,14.5545,14.715,233678.0
2020-07-02 09:35:00,19.26,19.27,19.06,19.13,73905.0,14.715,14.7226,14.5622,14.6157,73905.0
2020-07-02 09:40:00,19.12,19.2,19.09,19.2,47343.0,14.608,14.6691,14.5851,14.6691,47343.0
2020-07-02 09:45:00,19.21,19.3,19.2,19.28,99770.0,14.6768,14.7455,14.6691,14.7303,99770.0
2020-07-02 09:50:00,19.29,19.31,19.16,19.17,63097.0,14.7379,14.7532,14.6386,14.6462,63097.0
2020-07-02 09:55:00,19.18,19.21,19.12,19.12,84030.0,14.6539,14.6768,14.608,14.608,84030.0
2020-07-02 10:00:00,19.13,19.18,19.09,19.09,48268.0,14.6157,14.6539,14.5851,14.5851,48268.0
2020-07-02 10:05:00,19.09,19.17,19.09,19.16,42673.0,14.5851,14.6462,14.5851,14.6386,42673.0
2020-07-02 10:10:00,19.17,19.18,19.04,19.05,40240.0,14.6462,14.6539,14.5469,14.5545,40240.0
2020-07-02 10:15:00,19.05,19.09,19.04,19.05,28574.0,14.5545,14.5851,14.5469,14.5545,28574.0
2020-07-02 10:20:00,19.05,19.09,19.02,19.02,37457.0,14.5545,14.5851,14.5316,14.5316,37457.0
2020-07-02 10:25:00,19.02,19.08,19.0,19.04,59853.0,14.5316,14.5775,14.5163,14.5469,59853.0
2020-07-02 10:30:00,19.04,19.06,19.0,19.03,76228.0,14.5469,14.5622,14.5163,14.5393,76228.0
2020-07-02 10:35:00,19.04,19.11,19.04,19.1,55168.0,14.5469,14.6004,14.5469,14.5927,55168.0
2020-07-02 10:40:00,19.09,19.13,19.07,19.07,64660.0,14.5851,14.6157,14.5698,14.5698,64660.0
2020-07-02 10:45:00,19.08,19.11,19.06,19.08,60538.0,14.5775,14.6004,14.5622,14.5775,60538.0
2020-07-02 10:50:00,19.08,19.09,18.98,18.98,99017.0,14.5775,14.5851,14.5011,14.5011,99017.0
2020-07-02 10:55:00,18.98,18.99,18.93,18.93,142776.0,14.5011,14.5087,14.4629,14.4629,142776.0
2020-07-02 11:00:00,18.93,19.02,18.91,19.02,99715.0,14.4629,14.5316,14.4476,14.5316,99715.0
2020-07-02 11:05:00,19.02,19.06,18.99,19.01,98518.0,14.5316,14.5622,14.5087,14.524,98518.0
2020-07-02 11:10:00,19.01,19.04,18.99,19.02,104779.0,14.524,14.5469,14.5087,14.5316,104779.0
2020-07-02 11:15:00,19.02,19.04,18.99,19.02,49437.0,14.5316,14.5469,14.5087,14.5316,49437.0
2020-07-02 11:20:00,19.02,19.06,19.01,19.05,30017.0,14.5316,14.5622,14.524,14.5545,30017.0
2020-07-02 11:25:00,19.05,19.05,19.0,19.02,42258.0,14.5545,14.5545,14.5163,14.5316,42258.0
2020-07-02 11:30:00,19.03,19.13,19.02,19.11,33187.0,14.5393,14.6157,14.5316,14.6004,33187.0
2020-07-02 11:35:00,19.1,19.13,19.09,19.1,30672.0,14.5927,14.6157,14.5851,14.5927,30672.0
2020-07-02 11:40:00,19.1,19.16,19.08,19.16,24735.0,14.5927,14.6386,14.5775,14.6386,24735.0
2020-07-02 11:45:00,19.16,19.18,19.15,19.17,50485.0,14.6386,14.6539,14.6309,14.6462,50485.0
2020-07-02 11:50:00,19.17,19.18,19.13,19.17,37343.0,14.6462,14.6539,14.6157,14.6462,37343.0
2020-07-02 11:55:00,19.17,19.18,19.14,19.16,33805.0,14.6462,14.6539,14.6233,14.6386,33805.0
2020-07-02 12:00:00,19.17,19.19,19.15,19.18,26735.0,14.6462,14.6615,14.6309,14.6539,26735.0
2020-07-02 12:05:00,19.18,19.2,19.17,19.2,67217.0,14.6539,14.6691,14.6462,14.6691,67217.0
2020-07-02 12:10:00,19.2,19.21,19.18,19.19,38117.0,14.6691,14.6768,14.6539,14.6615,38117.0
2020-07-02 12:15:00,19.2,19.2,19.15,19.17,18797.0,14.6691,14.6691,14.6309,14.6462,18797.0
2020-07-02 12:20:00,19.16,19.18,19.15,19.16,16516.0,14.6386,14.6539,14.6309,14.6386,16516.0
2020-07-02 12:25:00,19.16,19.21,19.16,19.2,59509.0,14.6386,14.6768,14.6386,14.6691,59509.0
2020-07-02 12:30:00,19.2,19.2,19.15,19.16,22904.0,14.6691,14.6691,14.6309,14.6386,22904.0
2020-07-02 12:35:00,19.16,19.18,19.14,19.18,32287.0,14.6386,14.6539,14.6233,14.6539,32287.0
2020-07-02 12:40:00,19.18,19.18,19.14,19.16,29143.0,14.6539,14.6539,14.6233,14.6386,29143.0
2020-07-02 12:45:00,19.16,19.17,19.14,19.16,20236.0,14.6386,14.6462,14.6233,14.6386,20236.0
2020-07-02 12:50:00,19.18,19.2,19.17,19.19,16208.0,14.6539,14.6691,14.6462,14.6615,16208.0
2020-07-02 12:55:00,19.2,19.2,19.14,19.16,27979.0,14.6691,14.6691,14.6233,14.6386,27979.0
2020-07-02 13:00:00,19.16,19.18,19.14,19.14,14240.0,14.6386,14.6539,14.6233,14.6233,14240.0
2020-07-02 13:05:00,19.14,19.16,19.14,19.16,20973.0,14.6233,14.6386,14.6233,14.6386,20973.0
2020-07-02 13:10:00,19.15,19.16,19.1,19.1,18535.0,14.6309,14.6386,14.5927,14.5927,18535.0
2020-07-02 13:15:00,19.1,19.13,19.09,19.1,46009.0,14.5927,14.6157,14.5851,14.5927,46009.0
2020-07-02 13:20:00,19.1,19.12,19.08,19.11,24951.0,14.5927,14.608,14.5775,14.6004,24951.0
2020-07-02 13:25:00,19.1,19.11,19.08,19.08,34130.0,14.5927,14.6004,14.5775,14.5775,34130.0
2020-07-02 13:30:00,19.09,19.12,19.08,19.12,41658.0,14.5851,14.608,14.5775,14.608,41658.0
2020-07-02 13:35:00,19.11,19.12,19.07,19.11,35356.0,14.6004,14.608,14.5698,14.6004,35356.0
2020-07-02 13:40:00,19.11,19.13,19.1,19.12,41566.0,14.6004,14.6157,14.5927,14.608,41566.0
2020-07-02 13:45:00,19.13,19.16,19.11,19.15,85579.0,14.6157,14.6386,14.6004,14.6309,85579.0
2020-07-02 13:50:00,19.16,19.17,19.14,19.16,27518.0,14.6386,14.6462,14.6233,14.6386,27518.0
2020-07-02 13:55:00,19.15,19.16,19.1,19.11,24995.0,14.6309,14.6386,14.5927,14.6004,24995.0
2020-07-02 14:00:00,19.11,19.15,19.1,19.12,58285.0,14.6004,14.6309,14.5927,14.608,58285.0
2020-07-02 14:05:00,19.11,19.14,19.11,19.12,27219.0,14.6004,14.6233,14.6004,14.608,27219.0
2020-07-02 14:10:00,19.12,19.12,19.08,19.1,30357.0,14.608,14.608,14.5775,14.5927,30357.0
2020-07-02 14:15:00,19.1,19.12,19.09,19.11,51251.0,14.5927,14.608,14.5851,14.6004,51251.0
2020-07-02 14:20:00,19.11,19.14,19.1,19.14,25358.0,14.6004,14.6233,14.5927,14.6233,25358.0
2020-07-02 14:25:00,19.14,19.16,19.12,19.14,26836.0,14.6233,14.6386,14.608,14.6233,26836.0
2020-07-02 14:30:00,19.14,19.18,19.12,19.18,33957.0,14.6233,14.6539,14.608,14.6539,33957.0
2020-07-02 14:35:00,19.17,19.2,19.16,19.19,34213.0,14.6462,14.6691,14.6386,14.6615,34213.0
2020-07-02 14:40:00,19.18,19.19,19.16,19.18,40149.0,14.6539,14.6615,14.6386,14.6539,40149.0
2020-07-02 14:45:00,19.18,19.2,19.17,19.19,28207.0,14.6539,14.6691,14.6462,14.6615,28207.0
2020-07-02 14:50:00,19.19,19.2,19.16,19.19,30575.0,14.6615,14.6691,14.6386,14.6615,30575.0
2020-07-02 14:55:00,19.19,19.2,19.17,19.18,40178.0,14.6615,14.6691,14.6462,14.6539,40178.0
2020-07-02 15:00:00,19.18,19.18,19.11,19.12,31210.0,14.6539,14.6539,14.6004,14.608,31210.0
2020-07-02 15:05:00,19.12,19.14,19.1,19.12,31794.0,14.608,14.6233,14.5927,14.608,31794.0
2020-07-02 15:10:00,19.13,19.13,19.1,19.12,48459.0,14.6157,14.6157,14.5927,14.608,48459.0
2020-07-02 15:15:00,19.12,19.12,19.07,19.1,56424.0,14.608,14.608,14.5698,14.5927,56424.0
2020-07-02 15:20:00,19.1,19.1,19.07,19.08,28713.0,14.5927,14.5927,14.5698,14.5775,28713.0
2020-07-02 15:25:00,19.07,19.13,19.06,19.1,79945.0,14.5698,14.6157,14.5622,14.5927,79945.0
2020-07-02 15:30:00,19.09,19.12,19.08,19.09,80557.0,14.5851,14.608,14.5775,14.5851,80557.0
2020-07-02 15:35:00,19.1,19.11,19.07,19.11,93875.0,14.5927,14.6004,14.5698,14.6004,93875.0
2020-07-02 15:40:00,19.11,19.12,19.07,19.07,100370.0,14.6004,14.608,14.5698,14.5698,100370.0
2020-07-02 15:45:00,19.07,19.11,19.07,19.09,132843.0,14.5698,14.6004,14.5698,14.5851,132843.0
2020-07-02 15:50:00,19.09,19.1,19.07,19.09,219139.0,14.5851,14.5927,14.5698,14.5851,219139.0
2020-07-02 15:55:00,19.09,19.1,19.05,19.1,447546.0,14.5851,14.5927,14.5545,14.5927,447546.0
2020-07-06 09:30:00,19.64,19.93,19.58,19.92,523274.0,15.0053,15.2269,14.9595,15.2192,523274.0
2020-07-06 09:35:00,19.93,19.96,19.79,19.91,399629.0,15.2269,15.2498,15.1199,15.2116,399629.0
2020-07-06 09:40:00,19.91,19.91,19.81,19.86,96754.0,15.2116,15.2116,15.1352,15.1734,96754.0
2020-07-06 09:45:00,19.87,20.0,19.86,19.93,168031.0,15.181,15.2803,15.1734,15.2269,168031.0
2020-07-06 09:50:00,19.92,19.96,19.91,19.93,96602.0,15.2192,15.2498,15.2116,15.2269,96602.0
2020-07-06 09:55:00,19.94,19.96,19.82,19.87,262035.0,15.2345,15.2498,15.1428,15.181,262035.0
2020-07-06 10:00:00,19.87,19.9,19.62,19.63,114140.0,15.181,15.2039,14.99,14.9977,114140.0
2020-07-06 10:05:00,19.64,19.64,19.5,19.55,153272.0,15.0053,15.0053,14.8983,14.9365,153272.0
2020-07-06 10:10:00,19.54,19.57,19.44,19.46,153127.0,14.9289,14.9518,14.8525,14.8678,153127.0
2020-07-06 10:15:00,19.45,19.45,19.36,19.42,115258.0,14.8601,14.8601,14.7914,14.8372,115258.0
2020-07-06 10:20:00,19.42,19.42,19.24,19.25,169699.0,14.8372,14.8372,14.6997,14.7073,169699.0
2020-07-06 10:25:00,19.24,19.26,19.17,19.2,121213.0,14.6997,14.715,14.6462,14.6691,121213.0
2020-07-06 10:30:00,19.19,19.25,19.18,19.23,77865.0,14.6615,14.7073,14.6539,14.6921,77865.0
2020-07-06 10:35:00,19.23,19.27,19.22,19.23,58127.0,14.6921,14.7226,14.6844,14.6921,58127.0
2020-07-06 10:40:00,19.24,19.26,19.19,19.22,65245.0,14.6997,14.715,14.6615,14.6844,65245.0
2020-07-06 10:45:00,19.23,19.28,19.2,19.26,55661.0,14.6921,14.7303,14.6691,14.715,55661.0
2020-07-06 10:50:00,19.26,19.29,19.24,19.28,81966.0,14.715,14.7379,14.6997,14.7303,81966.0
2020-07-06 10:55:00,19.27,19.3,19.24,19.29,70546.0,14.7226,14.7455,14.6997,14.7379,70546.0
2020-07-06 11:00:00,19.29,19.29,19.19,19.2,125474.0,14.7379,14.7379,14.6615,14.6691,125474.0
2020-07-06 11:05:00,19.21,19.23,19.18,19.2,80276.0,14.6768,14.6921,14.6539,14.6691,80276.0
2020-07-06 11:10:00,19.2,19.22,19.17,19.19,98109.0,14.6691,14.6844,14.6462,14.6615,98109.0
2020-07-06 11:15:00,19.19,19.22,19.16,19.22,89379.0,14.6615,14.6844,14.6386,14.6844,89379.0
2020-07-06 11:20:00,19.22,19.23,19.17,19.19,87905.0,14.6844,14.6921,14.6462,14.6615,87905.0
2020-07-06 11:25:00,19.19,19.2,19.17,19.2,58112.0,14.6615,14.6691,14.6462,14.6691,58112.0
2020-07-06 11:30:00,19.19,19.22,19.18,19.2,68124.0,14.6615,14.6844,14.6539,14.6691,68124.0
2020-07-06 11:35:00,19.19,19.23,19.18,19.2,93422.0,14.6615,14.6921,14.6539,14.6691,93422.0
2020-07-06 11:40:00,19.19,19.2,19.13,19.14,113240.0,14.6615,14.6691,14.6157,14.6233,113240.0
2020-07-06 11:45:00,19.14,19.18,19.14,19.18,71117.0,14.6233,14.6539,14.6233,14.6539,71117.0
2020-07-06 11:50:00,19.17,19.19,19.14,19.18,122485.0,14.6462,14.6615,14.6233,14.6539,122485.0
2020-07-06 11:55:00,19.17,19.17,19.08,19.1,102400.0,14.6462,14.6462,14.5775,14.5927,102400.0
2020-07-06 12:00:00,19.1,19.13,19.1,19.12,40964.0,14.5927,14.6157,14.5927,14.608,40964.0
2020-07-06 12:05:00,19.12,19.15,19.08,19.14,110908.0,14.608,14.6309,14.5775,14.6233,110908.0
2020-07-06 12:10:00,19.14,19.14,19.09,19.12,77251.0,14.6233,14.6233,14.5851,14.608,77251.0
2020-07-06 12:15:00,19.13,19.16,19.12,19.14,76308.0,14.6157,14.6386,14.608,14.6233,76308.0
2020-07-06 12:20:00,19.14,19.18,19.14,19.18,44197.0,14.6233,14.6539,14.6233,14.6539,44197.0
2020-07-06 12:25:00,19.18,19.19,19.13,19.14,67522.0,14.6539,14.6615,14.6157,14.6233,67522.0
2020-07-06 12:30:00,19.13,19.13,19.1,19.13,50114.0,14.6157,14.6157,14.5927,14.6157,50114.0
2020-07-06 12:35:00,19.12,19.2,19.12,19.18,31332.0,14.608,14.6691,14.608,14.6539,31332.0
2020-07-06 12:40:00,19.19,19.2,19.14,19.16,36777.0,14.6615,14.6691,14.6233,14.6386,36777.0
2020-07-06 12:45:00,19.16,19.22,19.16,19.22,24139.0,14.6386,14.6844,14.6386,14.6844,24139.0
2020-07-06 12:50:00,19.22,19.26,19.2,19.26,64755.0,14.6844,14.715,14.6691,14.715,64755.0
2020-07-06 12:55:00,19.26,19.3,19.25,19.28,65713.0,14.715,14.7455,14.7073,14.7303,65713.0
2020-07-06 13:00:00,19.29,19.32,19.26,19.32,76072.0,14.7379,14.7608,14.715,14.7608,76072.0
2020-07-06 13:05:00,19.32,19.32,19.2,19.22,76367.0,14.7608,14.7608,14.6691,14.6844,76367.0
2020-07-06 13:10:00,19.22,19.28,19.22,19.23,66466.0,14.6844,14.7303,14.6844,14.6921,66466.0
2020-07-06 13:15:00,19.23,19.28,19.22,19.27,38106.0,14.6921,14.7303,14.6844,14.7226,38106.0
2020-07-06 13:20:00,19.27,19.28,19.25,19.27,22653.0,14.7226,14.7303,14.7073,14.7226,22653.0
2020-07-06 13:25:00,19.27,19.29,19.25,19.27,99341.0,14.7226,14.7379,14.7073,14.7226,99341.0
2020-07-06 13:30:00,19.27,19.3,19.26,19.28,86441.0,14.7226,14.7455,14.715,14.7303,86441.0
2020-07-06 13:35:00,19.28,19.3,19.26,19.29,64568.0,14.7303,14.7455,14.715,14.7379,64568.0
2020-07-06 13:40:00,19.29,19.3,19.26,19.28,56481.0,14.7379,14.7455,14.715,14.7303,56481.0
2020-07-06 13:45:00,19.28,19.29,19.26,19.29,39453.0,14.7303,14.7379,14.715,14.7379,39453.0
2020-07-06 13:50:00,19.29,19.31,19.29,19.3,60776.0,14.7379,14.7532,14.7379,14.7455,60776.0
2020-07-06 13:55:00,19.31,19.32,19.29,19.3,69934.0,14.7532,14.7608,14.7379,14.7455,69934.0
2020-07-06 14:00:00,19.3,19.34,19.22,19.23,129240.0,14.7455,14.7761,14.6844,14.6921,129240.0
2020-07-06 14:05:00,19.23,19.24,19.19,19.2,209720.0,14.6921,14.6997,14.6615,14.6691,209720.0
2020-07-06 14:10:00,19.2,19.23,19.19,19.2,137659.0,14.6691,14.6921,14.6615,14.6691,137659.0
2020-07-06 14:15:00,19.19,19.22,19.19,19.21,101415.0,14.6615,14.6844,14.6615,14.6768,101415.0
2020-07-06 14:20:00,19.21,19.22,19.19,19.2,79038.0,14.6768,14.6844,14.6615,14.6691,79038.0
2020-07-06 14:25:00,19.2,19.2,19.13,19.13,44115.0,14.6691,14.6691,14.6157,14.6157,44115.0
2020-07-06 14:30:00,19.14,19.17,19.12,19.17,81707.0,14.6233,14.6462,14.608,14.6462,81707.0
2020-07-06 14:35:00,19.17,19.19,19.16,19.17,87329.0,14.6462,14.6615,14.6386,14.6462,87329.0
2020-07-06 14:40:00,19.18,19.2,19.17,19.19,132211.0,14.6539,14.6691,14.6462,14.6615,132211.0
2020-07-06 14:45:00,19.19,19.21,19.18,19.19,84156.0,14.6615,14.6768,14.6539,14.6615,84156.0
2020-07-06 14:50:00,19.18,19.23,19.18,19.23,79698.0,14.6539,14.6921,14.6539,14.6921,79698.0
2020-07-06 14:55:00,19.23,19.25,19.2,19.2,87788.0,14.6921,14.7073,14.6691,14.6691,87788.0
2020-07-06 15:00:00,19.2,19.23,19.19,19.21,145954.0,14.6691,14.6921,14.6615,14.6768,145954.0
2020-07-06 15:05:00,19.21,19.25,19.21,19.23,58035.0,14.6768,14.7073,14.6768,14.6921,58035.0
2020-07-06 15:10:00,19.22,19.24,19.21,19.23,79071.0,14.6844,14.6997,14.6768,14.6921,79071.0
2020-07-06 15:15:00,19.23,19.25,19.2,19.24,81859.0,14.6921,14.7073,14.6691,14.6997,81859.0
2020-07-06 15:20:00,19.24,19.28,19.23,19.26,95196.0,14.6997,14.7303,14.6921,14.715,95196.0
2020-07-06 15:25:00,19.26,19.28,19.25,19.26,119244.0,14.715,14.7303,14.7073,14.715,119244.0
2020-07-06 15:30:00,19.26,19.26,19.19,19.21,100699.0,14.715,14.715,14.6615,14.6768,100699.0
2020-07-06 15:35:00,19.22,19.23,19.19,19.21,142924.0,14.6844,14.6921,14.6615,14.6768,142924.0
2020-07-06 15:40:00,19.2,19.22,19.19,19.21,128459.0,14.6691,14.6844,14.6615,14.6768,128459.0
2020-07-06 15:45:00,19.22,19.28,19.22,19.27,203618.0,14.6844,14.7303,14.6844,14.7226,203618.0
2020-07-06 15:50:00,19.27,19.39,19.25,19.31,229774.0,14.7226,14.8143,14.7073,14.7532,229774.0
2020-07-06 15:55:00,19.31,19.33,19.25,19.32,597749.0,14.7532,14.7685,14.7073,14.7608,597749.0
2020-07-07 09:30:00,18.96,19.14,18.9,18.91,217529.0,14.4858,14.6233,14.4399,14.4476,217529.0
2020-07-07 09:35:00,18.91,18.93,18.83,18.86,254537.0,14.4476,14.4629,14.3864,14.4094,254537.0
2020-07-07 09:40:00,18.87,18.96,18.86,18.89,169163.0,14.417,14.4858,14.4094,14.4323,169163.0
2020-07-07 09:45:00,18.89,18.97,18.88,18.94,58845.0,14.4323,14.4934,14.4246,14.4705,58845.0
2020-07-07 09:50:00,18.93,18.94,18.86,18.88,102771.0,14.4629,14.4705,14.4094,14.4246,102771.0
2020-07-07 09:55:00,18.88,18.94,18.88,18.93,50766.0,14.4246,14.4705,14.4246,14.4629,50766.0
2020-07-07 10:00:00,18.93,18.95,18.89,18.94,77476.0,14.4629,14.4781,14.4323,14.4705,77476.0
2020-07-07 10:05:00,18.94,18.98,18.92,18.94,61594.0,14.4705,14.5011,14.4552,14.4705,61594.0
2020-07-07 10:10:00,18.94,19.03,18.93,19.02,36455.0,14.4705,14.5393,14.4629,14.5316,36455.0
2020-07-07 10:15:00,19.02,19.05,19.0,19.05,62587.0,14.5316,14.5545,14.5163,14.5545,62587.0
2020-07-07 10:20:00,19.05,19.11,19.05,19.08,85344.0,14.5545,14.6004,14.5545,14.5775,85344.0
2020-07-07 10:25:00,19.09,19.13,19.07,19.12,52125.0,14.5851,14.6157,14.5698,14.608,52125.0
2020-07-07 10:30:00,19.13,19.13,19.08,19.09,179289.0,14.6157,14.6157,14.5775,14.5851,179289.0
2020-07-07 10:35:00,19.09,19.09,19.03,19.05,80179.0,14.5851,14.5851,14.5393,14.5545,80179.0
2020-07-07 10:40:00,19.05,19.09,19.04,19.08,51988.0,14.5545,14.5851,14.5469,14.5775,51988.0
2020-07-07 10:45:00,19.08,19.11,19.07,19.1,50181.0,14.5775,14.6004,14.5698,14.5927,50181.0
2020-07-07 10:50:00,19.09,19.12,19.07,19.08,45394.0,14.5851,14.608,14.5698,14.5775,45394.0
2020-07-07 10:55:00,19.09,19.13,19.07,19.13,43886.0,14.5851,14.6157,14.5698,14.6157,43886.0
2020-07-07 11:00:00,19.13,19.17,19.12,19.15,33193.0,14.6157,14.6462,14.608,14.6309,33193.0
2020-07-07 11:05:00,19.16,19.2,19.15,19.19,56734.0,14.6386,14.6691,14.6309,14.6615,56734.0
2020-07-07 11:10:00,19.19,19.28,19.18,19.26,66248.0,14.6615,14.7303,14.6539,14.715,66248.0
2020-07-07 11:15:00,19.26,19.27,19.23,19.25,54365.0,14.715,14.7226,14.6921,14.7073,54365.0
2020-07-07 11:20:00,19.25,19.28,19.23,19.26,91732.0,14.7073,14.7303,14.6921,14.715,91732.0
2020-07-07 11:25:00,19.26,19.26,19.21,19.22,39393.0,14.715,14.715,14.6768,14.6844,39393.0
2020-07-07 11:30:00,19.23,19.23,19.16,19.2,53589.0,14.6921,14.6921,14.6386,14.6691,53589.0
2020-07-07 11:35:00,19.2,19.24,19.18,19.22,28197.0,14.6691,14.6997,14.6539,14.6844,28197.0
2020-07-07 11:40:00,19.22,19.22,19.19,19.2,13245.0,14.6844,14.6844,14.6615,14.6691,13245.0
2020-07-07 11:45:00,19.2,19.22,19.17,19.21,61246.0,14.6691,14.6844,14.6462,14.6768,61246.0
2020-07-07 11:50:00,19.22,19.22,19.2,19.21,84294.0,14.6844,14.6844,14.6691,14.6768,84294.0
2020-07-07 11:55:00,19.21,19.23,19.19,19.23,34980.0,14.6768,14.6921,14.6615,14.6921,34980.0
2020-07-07 12:00:00,19.23,19.27,19.22,19.25,33009.0,14.6921,14.7226,14.6844,14.7073,33009.0
2020-07-07 12:05:00,19.24,19.25,19.21,19.21,91336.0,14.6997,14.7073,14.6768,14.6768,91336.0
2020-07-07 12:10:00,19.22,19.24,19.21,19.24,30606.0,14.6844,14.6997,14.6768,14.6997,30606.0
2020-07-07 12:15:00,19.25,19.25,19.23,19.23,22950.0,14.7073,14.7073,14.6921,14.6921,22950.0
2020-07-07 12:20:00,19.23,19.29,19.23,19.26,107882.0,14.6921,14.7379,14.6921,14.715,107882.0
2020-07-07 12:25:00,19.26,19.27,19.25,19.25,23099.0,14.715,14.7226,14.7073,14.7073,23099.0
2020-07-07 12:30:00,19.26,19.27,19.23,19.23,20583.0,14.715,14.7226,14.6921,14.6921,20583.0
2020-07-07 12:35:00,19.24,19.24,19.18,19.18,42616.0,14.6997,14.6997,14.6539,14.6539,42616.0
2020-07-07 12:40:00,19.18,19.23,19.17,19.21,37311.0,14.6539,14.6921,14.6462,14.6768,37311.0
2020-07-07 12:45:00,19.21,19.21,19.16,19.2,54986.0,14.6768,14.6768,14.6386,14.6691,54986.0
2020-07-07 12:50:00,19.2,19.2,19.14,19.19,85896.0,14.6691,14.6691,14.6233,14.6615,85896.0
2020-07-07 12:55:00,19.19,19.2,19.18,19.19,25600.0,14.6615,14.6691,14.6539,14.6615,25600.0
2020-07-07 13:00:00,19.19,19.25,19.18,19.25,44460.0,14.6615,14.7073,14.6539,14.7073,44460.0
2020-07-07 13:05:00,19.25,19.27,19.24,19.26,45398.0,14.7073,14.7226,14.6997,14.715,45398.0
2020-07-07 13:10:00,19.26,19.27,19.25,19.27,19799.0,14.715,14.7226,14.7073,14.7226,19799.0
2020-07-07 13:15:00,19.26,19.33,19.26,19.3,64540.0,14.715,14.7685,14.715,14.7455,64540.0
2020-07-07 13:20:00,19.3,19.33,19.29,19.3,26613.0,14.7455,14.7685,14.7379,14.7455,26613.0
2020-07-07 13:25:00,19.3,19.32,19.29,19.32,33958.0,14.7455,14.7608,14.7379,14.7608,33958.0
2020-07-07 13:30:00,19.31,19.31,19.29,19.3,48458.0,14.7532,14.7532,14.7379,14.7455,48458.0
2020-07-07 13:35:00,19.3,19.32,19.29,19.32,11822.0,14.7455,14.7608,14.7379,14.7608,11822.0
2020-07-07 13:40:00,19.31,19.32,19.28,19.3,36161.0,14.7532,14.7608,14.7303,14.7455,36161.0
2020-07-07 13:45:00,19.3,19.32,19.29,19.3,17528.0,14.7455,14.7608,14.7379,14.7455,17528.0
2020-07-07 13:50:00,19.3,19.31,19.29,19.29,18554.0,14.7455,14.7532,14.7379,14.7379,18554.0
2020-07-07 13:55:00,19.3,19.31,19.29,19.3,30350.0,14.7455,14.7532,14.7379,14.7455,30350.0
2020-07-07 14:00:00,19.31,19.31,19.25,19.25,82492.0,14.7532,14.7532,14.7073,14.7073,82492.0
2020-07-07 14:05:00,19.26,19.29,19.25,19.27,104004.0,14.715,14.7379,14.7073,14.7226,104004.0
2020-07-07 14:10:00,19.26,19.26,19.23,19.23,16082.0,14.715,14.715,14.6921,14.6921,16082.0
2020-07-07 14:15:00,19.23,19.24,19.17,19.2,28322.0,14.6921,14.6997,14.6462,14.6691,28322.0
2020-07-07 14:20:00,19.2,19.2,19.15,19.16,18260.0,14.6691,14.6691,14.6309,14.6386,18260.0
2020-07-07 14:25:00,19.16,19.17,19.14,19.15,50468.0,14.6386,14.6462,14.6233,14.6309,50468.0
2020-07-07 14:30:00,19.15,19.15,19.07,19.09,55956.0,14.6309,14.6309,14.5698,14.5851,55956.0
2020-07-07 14:35:00,19.09,19.1,19.06,19.07,38037.0,14.5851,14.5927,14.5622,14.5698,38037.0
2020-07-07 14:40:00,19.07,19.08,19.05,19.05,23550.0,14.5698,14.5775,14.5545,14.5545,23550.0
2020-07-07 14:45:00,19.05,19.07,19.04,19.05,50943.0,14.5545,14.5698,14.5469,14.5545,50943.0
2020-07-07 14:50:00,19.05,19.05,19.01,19.03,19943.0,14.5545,14.5545,14.524,14.5393,19943.0
2020-07-07 14:55:00,19.03,19.07,19.02,19.07,57373.0,14.5393,14.5698,14.5316,14.5698,57373.0
2020-07-07 15:00:00,19.07,19.08,19.03,19.05,32112.0,14.5698,14.5775,14.5393,14.5545,32112.0
2020-07-07 15:05:00,19.05,19.08,19.03,19.03,28042.0,14.5545,14.5775,14.5393,14.5393,28042.0
2020-07-07 15:10:00,19.04,19.04,19.0,19.01,40915.0,14.5469,14.5469,14.5163,14.524,40915.0
2020-07-07 15:15:00,19.01,19.04,19.0,19.01,32155.0,14.524,14.5469,14.5163,14.524,32155.0
2020-07-07 15:20:00,19.01,19.03,18.98,19.02,30668.0,14.524,14.5393,14.5011,14.5316,30668.0
2020-07-07 15:25:00,19.02,19.03,18.98,19.03,29065.0,14.5316,14.5393,14.5011,14.5393,29065.0
2020-07-07 15:30:00,19.03,19.04,18.99,19.01,45706.0,14.5393,14.5469,14.5087,14.524,45706.0
2020-07-07 15:35:00,19.01,19.02,18.96,18.98,71281.0,14.524,14.5316,14.4858,14.5011,71281.0
2020-07-07 15:40:00,18.98,19.01,18.97,19.0,101409.0,14.5011,14.524,14.4934,14.5163,101409.0
2020-07-07 15:45:00,19.0,19.0,18.93,18.95,77471.0,14.5163,14.5163,14.4629,14.4781,77471.0
2020-07-07 15:50:00,18.95,18.96,18.91,18.95,139059.0,14.4781,14.4858,14.4476,14.4781,139059.0
2020-07-07 15:55:00,18.96,18.98,18.89,18.92,557770.0,14.4858,14.5011,14.4323,14.4552,557770.0
2020-07-08 09:30:00,18.94,18.99,18.81,18.96,108931.0,14.4705,14.5087,14.3712,14.4858,108931.0
2020-07-08 09:35:00,18.96,19.11,18.93,19.11,108121.0,14.4858,14.6004,14.4629,14.6004,108121.0
2020-07-08 09:40:00,19.1,19.14,19.05,19.1,88861.0,14.5927,14.6233,14.5545,14.5927,88861.0
2020-07-08 09:45:00,19.11,19.2,19.09,19.2,51610.0,14.6004,14.6691,14.5851,14.6691,51610.0
2020-07-08 09:50:00,19.19,19.21,19.14,19.16,45803.0,14.6615,14.6768,14.6233,14.6386,45803.0
2020-07-08 09:55:00,19.16,19.21,19.14,19.19,44572.0,14.6386,14.6768,14.6233,14.6615,44572.0
2020-07-08 10:00:00,19.19,19.22,19.16,19.2,45011.0,14.6615,14.6844,14.6386,14.6691,45011.0
2020-07-08 10:05:00,19.2,19.22,19.18,19.19,50821.0,14.6691,14.6844,14.6539,14.6615,50821.0
2020-07-08 10:10:00,19.19,19.24,19.17,19.2,70012.0,14.6615,14.6997,14.6462,14.6691,70012.0
2020-07-08 10:15:00,19.2,19.2,19.09,19.12,100392.0,14.6691,14.6691,14.5851,14.608,100392.0
2020-07-08 10:20:00,19.13,19.17,19.09,19.15,40395.0,14.6157,14.6462,14.5851,14.6309,40395.0
2020-07-08 10:25:00,19.14,19.17,19.12,19.15,22780.0,14.6233,14.6462,14.608,14.6309,22780.0
2020-07-08 10:30:00,19.14,19.17,19.1,19.16,69292.0,14.6233,14.6462,14.5927,14.6386,69292.0
2020-07-08 10:35:00,19.16,19.19,19.15,19.16,35851.0,14.6386,14.6615,14.6309,14.6386,35851.0
2020-07-08 10:40:00,19.16,19.17,19.1,19.12,42634.0,14.6386,14.6462,14.5927,14.608,42634.0
2020-07-08 10:45:00,19.11,19.12,19.08,19.09,144965.0,14.6004,14.608,14.5775,14.5851,144965.0
2020-07-08 10:50:00,19.09,19.09,19.06,19.07,103757.0,14.5851,14.5851,14.5622,14.5698,103757.0
2020-07-08 10:55:00,19.07,19.09,19.03,19.05,100648.0,14.5698,14.5851,14.5393,14.5545,100648.0
2020-07-08 11:00:00,19.06,19.07,18.98,18.98,110549.0,14.5622,14.5698,14.5011,14.5011,110549.0
2020-07-08 11:05:00,18.98,19.01,18.9,18.92,199182.0,14.5011,14.524,14.4399,14.4552,199182.0
2020-07-08 11:10:00,18.91,18.93,18.88,18.91,47650.0,14.4476,14.4629,14.4246,14.4476,47650.0
2020-07-08 11:15:00,18.91,18.91,18.88,18.9,73508.0,14.4476,14.4476,14.4246,14.4399,73508.0
2020-07-08 11:20:00,18.9,18.92,18.85,18.88,79255.0,14.4399,14.4552,14.4017,14.4246,79255.0
2020-07-08 11:25:00,18.89,18.93,18.87,18.93,111664.0,14.4323,14.4629,14.417,14.4629,111664.0
2020-07-08 11:30:00,18.93,18.97,18.93,18.96,97816.0,14.4629,14.4934,14.4629,14.4858,97816.0
2020-07-08 11:35:00,18.96,18.98,18.94,18.96,81666.0,14.4858,14.5011,14.4705,14.4858,81666.0
2020-07-08 11:40:00,18.96,18.96,18.93,18.95,56574.0,14.4858,14.4858,14.4629,14.4781,56574.0
2020-07-08 11:45:00,18.95,18.97,18.92,18.94,85900.0,14.4781,14.4934,14.4552,14.4705,85900.0
2020-07-08 11:50:00,18.94,18.97,18.92,18.96,54037.0,14.4705,14.4934,14.4552,14.4858,54037.0
2020-07-08 11:55:00,18.95,18.95,18.91,18.94,179672.0,14.4781,14.4781,14.4476,14.4705,179672.0
2020-07-08 12:00:00,18.94,18.95,18.82,18.82,232088.0,14.4705,14.4781,14.3788,14.3788,232088.0
2020-07-08 12:05:00,18.82,18.86,18.82,18.85,51831.0,14.3788,14.4094,14.3788,14.4017,51831.0
2020-07-08 12:10:00,18.85,18.9,18.84,18.87,27152.0,14.4017,14.4399,14.3941,14.417,27152.0
2020-07-08 12:15:00,18.87,18.93,18.86,18.93,36626.0,14.417,14.4629,14.4094,14.4629,36626.0
2020-07-08 12:20:00,18.92,18.93,18.9,18.92,20548.0,14.4552,14.4629,14.4399,14.4552,20548.0
2020-07-08 12:25:00,18.92,18.94,18.89,18.9,143032.0,14.4552,14.4705,14.4323,14.4399,143032.0
2020-07-08 12:30:00,18.9,18.99,18.9,18.95,209117.0,14.4399,14.5087,14.4399,14.4781,209117.0
2020-07-08 12:35:00,18.95,18.97,18.93,18.97,24891.0,14.4781,14.4934,14.4629,14.4934,24891.0
2020-07-08 12:40:00,18.96,18.96,18.9,18.92,14960.0,14.4858,14.4858,14.4399,14.4552,14960.0
2020-07-08 12:45:00,18.91,18.95,18.91,18.93,15233.0,14.4476,14.4781,14.4476,14.4629,15233.0
2020-07-08 12:50:00,18.93,18.95,18.91,18.93,14157.0,14.4629,14.4781,14.4476,14.4629,14157.0
2020-07-08 12:55:00,18.92,18.95,18.92,18.94,16510.0,14.4552,14.4781,14.4552,14.4705,16510.0
2020-07-08 13:00:00,18.94,18.96,18.92,18.93,11248.0,14.4705,14.4858,14.4552,14.4629,11248.0
2020-07-08 13:05:00,18.92,18.95,18.92,18.94,18306.0,14.4552,14.4781,14.4552,14.4705,18306.0
2020-07-08 13:10:00,18.93,18.94,18.91,18.91,34891.0,14.4629,14.4705,14.4476,14.4476,34891.0
2020-07-08 13:15:00,18.91,18.92,18.88,18.88,37387.0,14.4476,14.4552,14.4246,14.4246,37387.0
2020-07-08 13:20:00,18.88,18.89,18.86,18.86,33455.0,14.4246,14.4323,14.4094,14.4094,33455.0
2020-07-08 13:25:00,18.86,18.87,18.84,18.86,37987.0,14.4094,14.417,14.3941,14.4094,37987.0
2020-07-08 13:30:00,18.86,18.86,18.84,18.85,19296.0,14.4094,14.4094,14.3941,14.4017,19296.0
2020-07-08 13:35:00,18.85,18.85,18.82,18.85,38017.0,14.4017,14.4017,14.3788,14.4017,38017.0
2020-07-08 13:40:00,18.85,18.85,18.8,18.8,27323.0,14.4017,14.4017,14.3635,14.3635,27323.0
2020-07-08 13:45:00,18.8,18.83,18.8,18.82,18377.0,14.3635,14.3864,14.3635,14.3788,18377.0
2020-07-08 13:50:00,18.82,18.83,18.81,18.82,36665.0,14.3788,14.3864,14.3712,14.3788,36665.0
2020-07-08 13:55:00,18.81,18.82,18.79,18.79,43993.0,14.3712,14.3788,14.3559,14.3559,43993.0
2020-07-08 14:00:00,18.79,18.83,18.79,18.79,35235.0,14.3559,14.3864,14.3559,14.3559,35235.0
2020-07-08 14:05:00,18.79,18.81,18.78,18.8,36990.0,14.3559,14.3712,14.3482,14.3635,36990.0
2020-07-08 14:10:00,18.8,18.84,18.8,18.84,27445.0,14.3635,14.3941,14.3635,14.3941,27445.0
2020-07-08 14:15:00,18.84,18.86,18.83,18.85,26929.0,14.3941,14.4094,14.3864,14.4017,26929.0
2020-07-08 14:20:00,18.86,18.9,18.85,18.88,39331.0,14.4094,14.4399,14.4017,14.4246,39331.0
2020-07-08 14:25:00,18.88,18.89,18.86,18.88,31772.0,14.4246,14.4323,14.4094,14.4246,31772.0
2020-07-08 14:30:00,18.88,18.88,18.84,18.86,62104.0,14.4246,14.4246,14.3941,14.4094,62104.0
2020-07-08 14:35:00,18.86,18.87,18.84,18.87,51012.0,14.4094,14.417,14.3941,14.417,51012.0
2020-07-08 14:40:00,18.87,18.88,18.85,18.86,104963.0,14.417,14.4246,14.4017,14.4094,104963.0
2020-07-08 14:45:00,18.86,18.87,18.85,18.86,79972.0,14.4094,14.417,14.4017,14.4094,79972.0
2020-07-08 14:50:00,18.86,18.89,18.85,18.86,49619.0,14.4094,14.4323,14.4017,14.4094,49619.0
2020-07-08 14:55:00,18.86,18.87,18.84,18.87,45438.0,14.4094,14.417,14.3941,14.417,45438.0
2020-07-08 15:00:00,18.85,18.88,18.85,18.87,47196.0,14.4017,14.4246,14.4017,14.417,47196.0
2020-07-08 15:05:00,18.87,18.87,18.84,18.87,53605.0,14.417,14.417,14.3941,14.417,53605.0
2020-07-08 15:10:00,18.87,18.91,18.86,18.91,29462.0,14.417,14.4476,14.4094,14.4476,29462.0
2020-07-08 15:15:00,18.9,18.92,18.89,18.91,44965.0,14.4399,14.4552,14.4323,14.4476,44965.0
2020-07-08 15:20:00,18.91,18.99,18.91,18.98,73785.0,14.4476,14.5087,14.4476,14.5011,73785.0
2020-07-08 15:25:00,18.98,19.0,18.95,18.96,39133.0,14.5011,14.5163,14.4781,14.4858,39133.0
2020-07-08 15:30:00,18.97,19.01,18.96,19.0,98475.0,14.4934,14.524,14.4858,14.5163,98475.0
2020-07-08 15:35:00,19.0,19.0,18.94,18.95,65061.0,14.5163,14.5163,14.4705,14.4781,65061.0
2020-07-08 15:40:00,18.95,18.97,18.93,18.96,72673.0,14.4781,14.4934,14.4629,14.4858,72673.0
2020-07-08 15:45:00,18.96,18.97,18.93,18.95,86088.0,14.4858,14.4934,14.4629,14.4781,86088.0
2020-07-08 15:50:00,18.95,19.0,18.94,19.0,79467.0,14.4781,14.5163,14.4705,14.5163,79467.0
2020-07-08 15:55:00,19.0,19.0,18.91,18.95,526291.0,14.5163,14.5163,14.4476,14.4781,526291.0
2020-07-09 09:30:00,18.84,18.89,18.79,18.81,124529.0,14.3941,14.4323,14.3559,14.3712,124529.0
2020-07-09 09:35:00,18.81,18.84,18.75,18.78,54540.0,14.3712,14.3941,14.3253,14.3482,54540.0
2020-07-09 09:40:00,18.78,18.81,18.72,18.73,44265.0,14.3482,14.3712,14.3024,14.31,44265.0
2020-07-09 09:45:00,18.71,18.73,18.67,18.73,170737.0,14.2948,14.31,14.2642,14.31,170737.0
2020-07-09 09:50:00,18.72,18.76,18.68,18.71,95356.0,14.3024,14.333,14.2718,14.2948,95356.0
2020-07-09 09:55:00,18.71,18.71,18.65,18.68,104756.0,14.2948,14.2948,14.2489,14.2718,104756.0
2020-07-09 10:00:00,18.67,18.72,18.66,18.69,59513.0,14.2642,14.3024,14.2566,14.2795,59513.0
2020-07-09 10:05:00,18.69,18.71,18.66,18.69,98682.0,14.2795,14.2948,14.2566,14.2795,98682.0
2020-07-09 10:10:00,18.68,18.69,18.63,18.68,63917.0,14.2718,14.2795,14.2336,14.2718,63917.0
2020-07-09 10:15:00,18.67,18.68,18.53,18.54,86372.0,14.2642,14.2718,14.1572,14.1649,86372.0
2020-07-09 10:20:00,18.54,18.61,18.51,18.59,86423.0,14.1649,14.2184,14.142,14.2031,86423.0
2020-07-09 10:25:00,18.59,18.63,18.58,18.62,122887.0,14.2031,14.2336,14.1954,14.226,122887.0
2020-07-09 10:30:00,18.61,18.63,18.56,18.57,117290.0,14.2184,14.2336,14.1802,14.1878,117290.0
2020-07-09 10:35:00,18.57,18.6,18.52,18.52,328611.0,14.1878,14.2107,14.1496,14.1496,328611.0
2020-07-09 10:40:00,18.51,18.53,18.4,18.43,260790.0,14.142,14.1572,14.0579,14.0808,260790.0
2020-07-09 10:45:00,18.42,18.5,18.42,18.48,77848.0,14.0732,14.1343,14.0732,14.119,77848.0
2020-07-09 10:50:00,18.47,18.49,18.43,18.46,54556.0,14.1114,14.1267,14.0808,14.1038,54556.0
2020-07-09 10:55:00,18.46,18.5,18.44,18.46,211012.0,14.1038,14.1343,14.0885,14.1038,211012.0
2020-07-09 11:00:00,18.46,18.47,18.4,18.41,139154.0,14.1038,14.1114,14.0579,14.0656,139154.0
2020-07-09 11:05:00,18.41,18.52,18.4,18.52,140807.0,14.0656,14.1496,14.0579,14.1496,140807.0
2020-07-09 11:10:00,18.52,18.54,18.45,18.46,116449.0,14.1496,14.1649,14.0961,14.1038,116449.0
2020-07-09 11:15:00,18.46,18.47,18.32,18.33,148789.0,14.1038,14.1114,13.9968,14.0044,148789.0
2020-07-09 11:20:00,18.32,18.34,18.27,18.3,115813.0,13.9968,14.0121,13.9586,13.9815,115813.0
2020-07-09 11:25:00,18.29,18.34,18.25,18.33,65883.0,13.9739,14.0121,13.9433,14.0044,65883.0
2020-07-09 11:30:00,18.33,18.39,18.32,18.36,70724.0,14.0044,14.0503,13.9968,14.0274,70724.0
2020-07-09 11:35:00,18.36,18.42,18.32,18.42,157396.0,14.0274,14.0732,13.9968,14.0732,157396.0
2020-07-09 11:40:00,18.41,18.43,18.36,18.41,166922.0,14.0656,14.0808,14.0274,14.0656,166922.0
2020-07-09 11:45:00,18.41,18.43,18.39,18.42,70112.0,14.0656,14.0808,14.0503,14.0732,70112.0
2020-07-09 11:50:00,18.42,18.45,18.41,18.45,38291.0,14.0732,14.0961,14.0656,14.0961,38291.0
2020-07-09 11:55:00,18.45,18.48,18.42,18.48,80531.0,14.0961,14.119,14.0732,14.119,80531.0
2020-07-09 12:00:00,18.48,18.56,18.46,18.55,54876.0,14.119,14.1802,14.1038,14.1725,54876.0
2020-07-09 12:05:00,18.55,18.56,18.52,18.53,119262.0,14.1725,14.1802,14.1496,14.1572,119262.0
2020-07-09 12:10:00,18.54,18.56,18.52,18.53,215235.0,14.1649,14.1802,14.1496,14.1572,215235.0
2020-07-09 12:15:00,18.53,18.54,18.5,18.51,68253.0,14.1572,14.1649,14.1343,14.142,68253.0
2020-07-09 12:20:00,18.5,18.51,18.46,18.49,92369.0,14.1343,14.142,14.1038,14.1267,92369.0
2020-07-09 12:25:00,18.48,18.52,18.47,18.48,52594.0,14.119,14.1496,14.1114,14.119,52594.0
2020-07-09 12:30:00,18.48,18.48,18.43,18.47,37196.0,14.119,14.119,14.0808,14.1114,37196.0
2020-07-09 12:35:00,18.46,18.49,18.41,18.41,48759.0,14.1038,14.1267,14.0656,14.0656,48759.0
2020-07-09 12:40:00,18.42,18.44,18.39,18.39,36093.0,14.0732,14.0885,14.0503,14.0503,36093.0
2020-07-09 12:45:00,18.39,18.43,18.39,18.4,37246.0,14.0503,14.0808,14.0503,14.0579,37246.0
2020-07-09 12:50:00,18.4,18.41,18.38,18.4,38016.0,14.0579,14.0656,14.0426,14.0579,38016.0
2020-07-09 12:55:00,18.4,18.41,18.36,18.36,49776.0,14.0579,14.0656,14.0274,14.0274,49776.0
2020-07-09 13:00:00,18.37,18.42,18.34,18.41,103625.0,14.035,14.0732,14.0121,14.0656,103625.0
2020-07-09 13:05:00,18.41,18.44,18.4,18.43,36828.0,14.0656,14.0885,14.0579,14.0808,36828.0
2020-07-09 13:10:00,18.42,18.44,18.4,18.4,48954.0,14.0732,14.0885,14.0579,14.0579,48954.0
2020-07-09 13:15:00,18.4,18.43,18.4,18.43,47159.0,14.0579,14.0808,14.0579,14.0808,47159.0
2020-07-09 13:20:00,18.43,18.43,18.39,18.42,75398.0,14.0808,14.0808,14.0503,14.0732,75398.0
2020-07-09 13:25:00,18.43,18.43,18.4,18.41,69969.0,14.0808,14.0808,14.0579,14.0656,69969.0
2020-07-09 13:30:00,18.42,18.42,18.4,18.4,44199.0,14.0732,14.0732,14.0579,14.0579,44199.0
2020-07-09 13:35:00,18.4,18.44,18.4,18.44,64062.0,14.0579,14.0885,14.0579,14.0885,64062.0
2020-07-09 13:40:00,18.44,18.46,18.41,18.41,108234.0,14.0885,14.1038,14.0656,14.0656,108234.0
2020-07-09 13:45:00,18.41,18.43,18.4,18.42,56601.0,14.0656,14.0808,14.0579,14.0732,56601.0
2020-07-09 13:50:00,18.43,18.44,18.41,18.43,85457.0,14.0808,14.0885,14.0656,14.0808,85457.0
2020-07-09 13:55:00,18.43,18.44,18.42,18.44,34947.0,14.0808,14.0885,14.0732,14.0885,34947.0
2020-07-09 14:00:00,18.44,18.44,18.42,18.43,71618.0,14.0885,14.0885,14.0732,14.0808,71618.0
2020-07-09 14:05:00,18.43,18.48,18.42,18.44,79653.0,14.0808,14.119,14.0732,14.0885,79653.0
2020-07-09 14:10:00,18.44,18.46,18.43,18.46,29683.0,14.0885,14.1038,14.0808,14.1038,29683.0
2020-07-09 14:15:00,18.46,18.5,18.45,18.49,62293.0,14.1038,14.1343,14.0961,14.1267,62293.0
2020-07-09 14:20:00,18.48,18.49,18.43,18.43,37325.0,14.119,14.1267,14.0808,14.0808,37325.0
2020-07-09 14:25:00,18.43,18.47,18.43,18.46,57232.0,14.0808,14.1114,14.0808,14.1038,57232.0
2020-07-09 14:30:00,18.47,18.49,18.45,18.46,143939.0,14.1114,14.1267,14.0961,14.1038,143939.0
2020-07-09 14:35:00,18.45,18.46,18.43,18.44,58176.0,14.0961,14.1038,14.0808,14.0885,58176.0
2020-07-09 14:40:00,18.44,18.46,18.4,18.4,46744.0,14.0885,14.1038,14.0579,14.0579,46744.0
2020-07-09 14:45:00,18.4,18.43,18.38,18.41,123510.0,14.0579,14.0808,14.0426,14.0656,123510.0
2020-07-09 14:50:00,18.41,18.42,18.37,18.38,79204.0,14.0656,14.0732,14.035,14.0426,79204.0
2020-07-09 14:55:00,18.37,18.41,18.36,18.4,63198.0,14.035,14.0656,14.0274,14.0579,63198.0
2020-07-09 15:00:00,18.39,18.43,18.39,18.41,63978.0,14.0503,14.0808,14.0503,14.0656,63978.0
2020-07-09 15:05:00,18.41,18.42,18.39,18.39,62274.0,14.0656,14.0732,14.0503,14.0503,62274.0
2020-07-09 15:10:00,18.4,18.4,18.38,18.4,54287.0,14.0579,14.0579,14.0426,14.0579,54287.0
2020-07-09 15:15:00,18.4,18.43,18.38,18.38,97427.0,14.0579,14.0808,14.0426,14.0426,97427.0
2020-07-09 15:20:00,18.38,18.39,18.34,18.34,173116.0,14.0426,14.0503,14.0121,14.0121,173116.0
2020-07-09 15:25:00,18.35,18.37,18.29,18.3,157777.0,14.0197,14.035,13.9739,13.9815,157777.0
2020-07-09 15:30:00,18.3,18.34,18.29,18.33,153441.0,13.9815,14.0121,13.9739,14.0044,153441.0
2020-07-09 15:35:00,18.34,18.35,18.32,18.34,132969.0,14.0121,14.0197,13.9968,14.0121,132969.0
2020-07-09 15:40:00,18.34,18.36,18.33,18.35,132873.0,14.0121,14.0274,14.0044,14.0197,132873.0
2020-07-09 15:45:00,18.35,18.39,18.34,18.34,266325.0,14.0197,14.0503,14.0121,14.0121,266325.0
2020-07-09 15:50:00,18.35,18.35,18.32,18.35,254607.0,14.0197,14.0197,13.9968,14.0197,254607.0
2020-07-09 15:55:00,18.35,18.37,18.26,18.27,664195.0,14.0197,14.035,13.951,13.9586,664195.0
2020-07-10 09:30:00,18.24,18.26,18.09,18.23,147852.0,13.9357,13.951,13.8211,13.928,147852.0
2020-07-10 09:35:00,18.24,18.51,18.22,18.5,139402.0,13.9357,14.142,13.9204,14.1343,139402.0
2020-07-10 09:40:00,18.5,18.51,18.39,18.45,88653.0,14.1343,14.142,14.0503,14.0961,88653.0
2020-07-10 09:45:00,18.46,18.46,18.36,18.37,60185.0,14.1038,14.1038,14.0274,14.035,60185.0
2020-07-10 09:50:00,18.37,18.37,18.27,18.31,66788.0,14.035,14.035,13.9586,13.9892,66788.0
2020-07-10 09:55:00,18.32,18.35,18.24,18.33,69516.0,13.9968,14.0197,13.9357,14.0044,69516.0
2020-07-10 10:00:00,18.33,18.33,18.21,18.23,70504.0,14.0044,14.0044,13.9128,13.928,70504.0
2020-07-10 10:05:00,18.23,18.31,18.23,18.25,64882.0,13.928,13.9892,13.928,13.9433,64882.0
2020-07-10 10:10:00,18.26,18.3,18.25,18.29,63308.0,13.951,13.9815,13.9433,13.9739,63308.0
2020-07-10 10:15:00,18.3,18.33,18.19,18.2,94752.0,13.9815,14.0044,13.8975,13.9051,94752.0
2020-07-10 10:20:00,18.2,18.25,18.18,18.19,46640.0,13.9051,13.9433,13.8898,13.8975,46640.0
2020-07-10 10:25:00,18.19,18.27,18.18,18.26,83972.0,13.8975,13.9586,13.8898,13.951,83972.0
2020-07-10 10:30:00,18.26,18.27,18.21,18.22,83843.0,13.951,13.9586,13.9128,13.9204,83843.0
2020-07-10 10:35:00,18.23,18.25,18.18,18.2,73266.0,13.928,13.9433,13.8898,13.9051,73266.0
2020-07-10 10:40:00,18.2,18.27,18.2,18.25,97504.0,13.9051,13.9586,13.9051,13.9433,97504.0
2020-07-10 10:45:00,18.25,18.3,18.23,18.3,106084.0,13.9433,13.9815,13.928,13.9815,106084.0
2020-07-10 10:50:00,18.3,18.33,18.26,18.32,80462.0,13.9815,14.0044,13.951,13.9968,80462.0
2020-07-10 10:55:00,18.32,18.35,18.3,18.34,64370.0,13.9968,14.0197,13.9815,14.0121,64370.0
2020-07-10 11:00:00,18.34,18.34,18.27,18.28,50764.0,14.0121,14.0121,13.9586,13.9662,50764.0
2020-07-10 11:05:00,18.28,18.31,18.27,18.31,64758.0,13.9662,13.9892,13.9586,13.9892,64758.0
2020-07-10 11:10:00,18.31,18.33,18.28,18.31,72260.0,13.9892,14.0044,13.9662,13.9892,72260.0
2020-07-10 11:15:00,18.3,18.34,18.25,18.26,157561.0,13.9815,14.0121,13.9433,13.951,157561.0
2020-07-10 11:20:00,18.27,18.31,18.24,18.3,112754.0,13.9586,13.9892,13.9357,13.9815,112754.0
2020-07-10 11:25:00,18.3,18.39,18.29,18.36,82089.0,13.9815,14.0503,13.9739,14.0274,82089.0
2020-07-10 11:30:00,18.35,18.35,18.29,18.3,105263.0,14.0197,14.0197,13.9739,13.9815,105263.0
2020-07-10 11:35:00,18.3,18.33,18.29,18.32,76243.0,13.9815,14.0044,13.9739,13.9968,76243.0
2020-07-10 11:40:00,18.33,18.39,18.32,18.39,79696.0,14.0044,14.0503,13.9968,14.0503,79696.0
2020-07-10 11:45:00,18.38,18.39,18.31,18.33,132065.0,14.0426,14.0503,13.9892,14.0044,132065.0
2020-07-10 11:50:00,18.34,18.36,18.3,18.32,81166.0,14.0121,14.0274,13.9815,13.9968,81166.0
2020-07-10 11:55:00,18.32,18.36,18.31,18.34,48682.0,13.9968,14.0274,13.9892,14.0121,48682.0
2020-07-10 12:00:00,18.34,18.34,18.31,18.32,37753.0,14.0121,14.0121,13.9892,13.9968,37753.0
2020-07-10 12:05:00,18.32,18.38,18.32,18.38,40535.0,13.9968,14.0426,13.9968,14.0426,40535.0
2020-07-10 12:10:00,18.37,18.39,18.35,18.36,34517.0,14.035,14.0503,14.0197,14.0274,34517.0
2020-07-10 12:15:00,18.36,18.37,18.29,18.3,39073.0,14.0274,14.035,13.9739,13.9815,39073.0
2020-07-10 12:20:00,18.31,18.31,18.27,18.3,47356.0,13.9892,13.9892,13.9586,13.9815,47356.0
2020-07-10 12:25:00,18.29,18.3,18.24,18.27,72625.0,13.9739,13.9815,13.9357,13.9586,72625.0
2020-07-10 12:30:00,18.28,18.28,18.25,18.26,37026.0,13.9662,13.9662,13.9433,13.951,37026.0
2020-07-10 12:35:00,18.26,18.31,18.25,18.28,107077.0,13.951,13.9892,13.9433,13.9662,107077.0
2020-07-10 12:40:00,18.28,18.29,18.21,18.23,346263.0,13.9662,13.9739,13.9128,13.928,346263.0
2020-07-10 12:45:00,18.23,18.28,18.23,18.26,48440.0,13.928,13.9662,13.928,13.951,48440.0
2020-07-10 12:50:00,18.26,18.3,18.26,18.29,94972.0,13.951,13.9815,13.951,13.9739,94972.0
2020-07-10 12:55:00,18.29,18.31,18.28,18.3,64334.0,13.9739,13.9892,13.9662,13.9815,64334.0
2020-07-10 13:00:00,18.3,18.31,18.28,18.3,89721.0,13.9815,13.9892,13.9662,13.9815,89721.0
2020-07-10 13:05:00,18.29,18.3,18.28,18.28,34215.0,13.9739,13.9815,13.9662,13.9662,34215.0
2020-07-10 13:10:00,18.28,18.3,18.27,18.29,85004.0,13.9662,13.9815,13.9586,13.9739,85004.0
2020-07-10 13:15:00,18.3,18.3,18.24,18.25,118785.0,13.9815,13.9815,13.9357,13.9433,118785.0
2020-07-10 13:20:00,18.25,18.29,18.24,18.27,31433.0,13.9433,13.9739,13.9357,13.9586,31433.0
2020-07-10 13:25:00,18.27,18.27,18.25,18.26,52034.0,13.9586,13.9586,13.9433,13.951,52034.0
2020-07-10 13:30:00,18.25,18.26,18.24,18.25,64877.0,13.9433,13.951,13.9357,13.9433,64877.0
2020-07-10 13:35:00,18.25,18.26,18.24,18.26,56345.0,13.9433,13.951,13.9357,13.951,56345.0
2020-07-10 13:40:00,18.26,18.28,18.25,18.27,47154.0,13.951,13.9662,13.9433,13.9586,47154.0
2020-07-10 13:45:00,18.27,18.29,18.26,18.29,40611.0,13.9586,13.9739,13.951,13.9739,40611.0
2020-07-10 13:50:00,18.29,18.34,18.29,18.34,48048.0,13.9739,14.0121,13.9739,14.0121,48048.0
2020-07-10 13:55:00,18.34,18.37,18.33,18.35,76765.0,14.0121,14.035,14.0044,14.0197,76765.0
2020-07-10 14:00:00,18.36,18.37,18.34,18.36,129101.0,14.0274,14.035,14.0121,14.0274,129101.0
2020-07-10 14:05:00,18.36,18.39,18.35,18.36,62457.0,14.0274,14.0503,14.0197,14.0274,62457.0
2020-07-10 14:10:00,18.36,18.37,18.35,18.37,42220.0,14.0274,14.035,14.0197,14.035,42220.0
2020-07-10 14:15:00,18.36,18.39,18.35,18.39,53914.0,14.0274,14.0503,14.0197,14.0503,53914.0
2020-07-10 14:20:00,18.39,18.39,18.36,18.37,80804.0,14.0503,14.0503,14.0274,14.035,80804.0
2020-07-10 14:25:00,18.37,18.37,18.35,18.35,43888.0,14.035,14.035,14.0197,14.0197,43888.0
2020-07-10 14:30:00,18.36,18.36,18.33,18.36,98320.0,14.0274,14.0274,14.0044,14.0274,98320.0
2020-07-10 14:35:00,18.36,18.38,18.35,18.37,44470.0,14.0274,14.0426,14.0197,14.035,44470.0
2020-07-10 14:40:00,18.36,18.37,18.34,18.36,47473.0,14.0274,14.035,14.0121,14.0274,47473.0
2020-07-10 14:45:00,18.35,18.38,18.34,18.35,55620.0,14.0197,14.0426,14.0121,14.0197,55620.0
2020-07-10 14:50:00,18.35,18.36,18.3,18.3,53513.0,14.0197,14.0274,13.9815,13.9815,53513.0
2020-07-10 14:55:00,18.3,18.32,18.29,18.31,68415.0,13.9815,13.9968,13.9739,13.9892,68415.0
2020-07-10 15:00:00,18.3,18.32,18.26,18.32,61625.0,13.9815,13.9968,13.951,13.9968,61625.0
2020-07-10 15:05:00,18.32,18.36,18.31,18.35,80521.0,13.9968,14.0274,13.9892,14.0197,80521.0
2020-07-10 15:10:00,18.35,18.42,18.34,18.41,69642.0,14.0197,14.0732,14.0121,14.0656,69642.0
2020-07-10 15:15:00,18.41,18.45,18.4,18.45,83688.0,14.0656,14.0961,14.0579,14.0961,83688.0
2020-07-10 15:20:00,18.45,18.46,18.42,18.46,91523.0,14.0961,14.1038,14.0732,14.1038,91523.0
2020-07-10 15:25:00,18.46,18.47,18.43,18.45,53672.0,14.1038,14.1114,14.0808,14.0961,53672.0
2020-07-10 15:30:00,18.45,18.46,18.44,18.46,104332.0,14.0961,14.1038,14.0885,14.1038,104332.0
2020-07-10 15:35:00,18.45,18.46,18.41,18.45,107814.0,14.0961,14.1038,14.0656,14.0961,107814.0
2020-07-10 15:40:00,18.46,18.46,18.43,18.44,72227.0,14.1038,14.1038,14.0808,14.0885,72227.0
2020-07-10 15:45:00,18.44,18.53,18.44,18.52,150531.0,14.0885,14.1572,14.0885,14.1496,150531.0
2020-07-10 15:50:00,18.53,18.56,18.51,18.52,113938.0,14.1572,14.1802,14.142,14.1496,113938.0
2020-07-10 15:55:00,18.52,18.57,18.51,18.56,456947.0,14.1496,14.1878,14.142,14.1802,456947.0
2020-07-13 09:30:00,18.61,18.73,18.54,18.7,130888.0,14.2184,14.31,14.1649,14.2871,130888.0
2020-07-13 09:35:00,18.7,18.72,18.58,18.59,105683.0,14.2871,14.3024,14.1954,14.2031,105683.0
2020-07-13 09:40:00,18.59,18.63,18.52,18.53,69252.0,14.2031,14.2336,14.1496,14.1572,69252.0
2020-07-13 09:45:00,18.52,18.59,18.49,18.57,94362.0,14.1496,14.2031,14.1267,14.1878,94362.0
2020-07-13 09:50:00,18.57,18.64,18.56,18.6,76988.0,14.1878,14.2413,14.1802,14.2107,76988.0
2020-07-13 09:55:00,18.59,18.62,18.53,18.54,127821.0,14.2031,14.226,14.1572,14.1649,127821.0
2020-07-13 10:00:00,18.54,18.58,18.47,18.49,82594.0,14.1649,14.1954,14.1114,14.1267,82594.0
2020-07-13 10:05:00,18.49,18.56,18.45,18.56,64796.0,14.1267,14.1802,14.0961,14.1802,64796.0
2020-07-13 10:10:00,18.55,18.59,18.52,18.57,74853.0,14.1725,14.2031,14.1496,14.1878,74853.0
2020-07-13 10:15:00,18.57,18.62,18.56,18.61,71485.0,14.1878,14.226,14.1802,14.2184,71485.0
2020-07-13 10:20:00,18.61,18.64,18.59,18.6,38101.0,14.2184,14.2413,14.2031,14.2107,38101.0
2020-07-13 10:25:00,18.61,18.64,18.6,18.63,27948.0,14.2184,14.2413,14.2107,14.2336,27948.0
2020-07-13 10:30:00,18.63,18.65,18.61,18.62,58380.0,14.2336,14.2489,14.2184,14.226,58380.0
2020-07-13 10:35:00,18.63,18.65,18.6,18.61,50244.0,14.2336,14.2489,14.2107,14.2184,50244.0
2020-07-13 10:40:00,18.61,18.64,18.61,18.62,95156.0,14.2184,14.2413,14.2184,14.226,95156.0
2020-07-13 10:45:00,18.62,18.66,18.61,18.66,53713.0,14.226,14.2566,14.2184,14.2566,53713.0
2020-07-13 10:50:00,18.66,18.66,18.61,18.65,40932.0,14.2566,14.2566,14.2184,14.2489,40932.0
2020-07-13 10:55:00,18.65,18.71,18.65,18.71,33198.0,14.2489,14.2948,14.2489,14.2948,33198.0
2020-07-13 11:00:00,18.71,18.71,18.65,18.69,27991.0,14.2948,14.2948,14.2489,14.2795,27991.0
2020-07-13 11:05:00,18.69,18.71,18.67,18.68,38871.0,14.2795,14.2948,14.2642,14.2718,38871.0
2020-07-13 11:10:00,18.68,18.68,18.63,18.64,50866.0,14.2718,14.2718,14.2336,14.2413,50866.0
2020-07-13 11:15:00,18.64,18.64,18.6,18.62,79605.0,14.2413,14.2413,14.2107,14.226,79605.0
2020-07-13 11:20:00,18.63,18.67,18.59,18.66,66685.0,14.2336,14.2642,14.2031,14.2566,66685.0
2020-07-13 11:25:00,18.66,18.67,18.61,18.63,65821.0,14.2566,14.2642,14.2184,14.2336,65821.0
2020-07-13 11:30:00,18.62,18.63,18.57,18.57,58438.0,14.226,14.2336,14.1878,14.1878,58438.0
2020-07-13 11:35:00,18.57,18.59,18.55,18.57,59378.0,14.1878,14.2031,14.1725,14.1878,59378.0
2020-07-13 11:40:00,18.57,18.59,18.55,18.55,72025.0,14.1878,14.2031,14.1725,14.1725,72025.0
2020-07-13 11:45:00,18.55,18.56,18.52,18.53,54575.0,14.1725,14.1802,14.1496,14.1572,54575.0
2020-07-13 11:50:00,18.54,18.57,18.53,18.57,72658.0,14.1649,14.1878,14.1572,14.1878,72658.0
2020-07-13 11:55:00,18.57,18.57,18.52,18.52,53378.0,14.1878,14.1878,14.1496,14.1496,53378.0
2020-07-13 12:00:00,18.52,18.57,18.52,18.57,27526.0,14.1496,14.1878,14.1496,14.1878,27526.0
2020-07-13 12:05:00,18.57,18.6,18.57,18.6,18314.0,14.1878,14.2107,14.1878,14.2107,18314.0
2020-07-13 12:10:00,18.59,18.61,18.58,18.61,27590.0,14.2031,14.2184,14.1954,14.2184,27590.0
2020-07-13 12:15:00,18.61,18.63,18.6,18.62,17445.0,14.2184,14.2336,14.2107,14.226,17445.0
2020-07-13 12:20:00,18.62,18.62,18.59,18.6,14363.0,14.226,14.226,14.2031,14.2107,14363.0
2020-07-13 12:25:00,18.6,18.6,18.57,18.59,13492.0,14.2107,14.2107,14.1878,14.2031,13492.0
2020-07-13 12:30:00,18.59,18.62,18.59,18.61,12941.0,14.2031,14.226,14.2031,14.2184,12941.0
2020-07-13 12:35:00,18.61,18.65,18.6,18.64,40644.0,14.2184,14.2489,14.2107,14.2413,40644.0
2020-07-13 12:40:00,18.65,18.65,18.63,18.64,53923.0,14.2489,14.2489,14.2336,14.2413,53923.0
2020-07-13 12:45:00,18.64,18.67,18.63,18.67,28383.0,14.2413,14.2642,14.2336,14.2642,28383.0
2020-07-13 12:50:00,18.68,18.7,18.67,18.68,15284.0,14.2718,14.2871,14.2642,14.2718,15284.0
2020-07-13 12:55:00,18.69,18.71,18.68,18.71,12827.0,14.2795,14.2948,14.2718,14.2948,12827.0
2020-07-13 13:00:00,18.71,18.72,18.68,18.69,27182.0,14.2948,14.3024,14.2718,14.2795,27182.0
2020-07-13 13:05:00,18.69,18.73,18.68,18.73,25787.0,14.2795,14.31,14.2718,14.31,25787.0
2020-07-13 13:10:00,18.73,18.8,18.73,18.79,49609.0,14.31,14.3635,14.31,14.3559,49609.0
2020-07-13 13:15:00,18.79,18.83,18.78,18.81,40006.0,14.3559,14.3864,14.3482,14.3712,40006.0
2020-07-13 13:20:00,18.81,18.82,18.78,18.78,24853.0,14.3712,14.3788,14.3482,14.3482,24853.0
2020-07-13 13:25:00,18.78,18.78,18.74,18.78,42428.0,14.3482,14.3482,14.3177,14.3482,42428.0
2020-07-13 13:30:00,18.78,18.85,18.77,18.85,48572.0,14.3482,14.4017,14.3406,14.4017,48572.0
2020-07-13 13:35:00,18.85,18.86,18.83,18.84,41141.0,14.4017,14.4094,14.3864,14.3941,41141.0
2020-07-13 13:40:00,18.84,18.92,18.83,18.92,58025.0,14.3941,14.4552,14.3864,14.4552,58025.0
2020-07-13 13:45:00,18.91,18.92,18.87,18.9,61606.0,14.4476,14.4552,14.417,14.4399,61606.0
2020-07-13 13:50:00,18.89,18.91,18.87,18.87,42454.0,14.4323,14.4476,14.417,14.417,42454.0
2020-07-13 13:55:00,18.87,18.88,18.84,18.85,65276.0,14.417,14.4246,14.3941,14.4017,65276.0
2020-07-13 14:00:00,18.85,18.86,18.79,18.8,91725.0,14.4017,14.4094,14.3559,14.3635,91725.0
2020-07-13 14:05:00,18.79,18.81,18.73,18.73,59138.0,14.3559,14.3712,14.31,14.31,59138.0
2020-07-13 14:10:00,18.74,18.78,18.73,18.76,73614.0,14.3177,14.3482,14.31,14.333,73614.0
2020-07-13 14:15:00,18.76,18.8,18.75,18.78,53321.0,14.333,14.3635,14.3253,14.3482,53321.0
2020-07-13 14:20:00,18.79,18.81,18.75,18.76,60778.0,14.3559,14.3712,14.3253,14.333,60778.0
2020-07-13 14:25:00,18.77,18.77,18.71,18.73,50813.0,14.3406,14.3406,14.2948,14.31,50813.0
2020-07-13 14:30:00,18.73,18.74,18.68,18.71,59379.0,14.31,14.3177,14.2718,14.2948,59379.0
2020-07-13 14:35:00,18.7,18.72,18.66,18.69,75145.0,14.2871,14.3024,14.2566,14.2795,75145.0
2020-07-13 14:40:00,18.69,18.72,18.67,18.71,39677.0,14.2795,14.3024,14.2642,14.2948,39677.0
2020-07-13 14:45:00,18.71,18.77,18.7,18.76,31162.0,14.2948,14.3406,14.2871,14.333,31162.0
2020-07-13 14:50:00,18.75,18.79,18.74,18.79,44024.0,14.3253,14.3559,14.3177,14.3559,44024.0
2020-07-13 14:55:00,18.79,18.79,18.75,18.78,33191.0,14.3559,14.3559,14.3253,14.3482,33191.0
2020-07-13 15:00:00,18.78,18.79,18.76,18.78,106241.0,14.3482,14.3559,14.333,14.3482,106241.0
2020-07-13 15:05:00,18.78,18.79,18.74,18.75,127195.0,14.3482,14.3559,14.3177,14.3253,127195.0
2020-07-13 15:10:00,18.75,18.79,18.74,18.76,105766.0,14.3253,14.3559,14.3177,14.333,105766.0
2020-07-13 15:15:00,18.76,18.8,18.75,18.76,91995.0,14.333,14.3635,14.3253,14.333,91995.0
2020-07-13 15:20:00,18.76,18.78,18.73,18.73,83748.0,14.333,14.3482,14.31,14.31,83748.0
2020-07-13 15:25:00,18.73,18.74,18.69,18.69,106841.0,14.31,14.3177,14.2795,14.2795,106841.0
2020-07-13 15:30:00,18.69,18.71,18.63,18.63,143123.0,14.2795,14.2948,14.2336,14.2336,143123.0
2020-07-13 15:35:00,18.64,18.65,18.51,18.55,219740.0,14.2413,14.2489,14.142,14.1725,219740.0
2020-07-13 15:40:00,18.55,18.63,18.54,18.58,101800.0,14.1725,14.2336,14.1649,14.1954,101800.0
2020-07-13 15:45:00,18.59,18.6,18.52,18.55,232333.0,14.2031,14.2107,14.1496,14.1725,232333.0
2020-07-13 15:50:00,18.55,18.58,18.53,18.55,230951.0,14.1725,14.1954,14.1572,14.1725,230951.0
2020-07-13 15:55:00,18.55,18.61,18.53,18.57,532701.0,14.1725,14.2184,14.1572,14.1878,532701.0
2020-07-14 09:30:00,18.44,18.51,18.34,18.48,120291.0,14.0885,14.142,14.0121,14.119,120291.0
2020-07-14 09:35:00,18.49,18.65,18.48,18.64,58383.0,14.1267,14.2489,14.119,14.2413,58383.0
2020-07-14 09:40:00,18.64,18.72,18.58,18.69,101785.0,14.2413,14.3024,14.1954,14.2795,101785.0
2020-07-14 09:45:00,18.7,18.78,18.68,18.75,91699.0,14.2871,14.3482,14.2718,14.3253,91699.0
2020-07-14 09:50:00,18.75,18.8,18.74,18.76,329446.0,14.3253,14.3635,14.3177,14.333,329446.0
2020-07-14 09:55:00,18.76,18.9,18.74,18.88,199074.0,14.333,14.4399,14.3177,14.4246,199074.0
2020-07-14 10:00:00,18.88,18.93,18.87,18.87,134490.0,14.4246,14.4629,14.417,14.417,134490.0
2020-07-14 10:05:00,18.87,18.91,18.85,18.88,191933.0,14.417,14.4476,14.4017,14.4246,191933.0
2020-07-14 10:10:00,18.88,18.94,18.87,18.91,92096.0,14.4246,14.4705,14.417,14.4476,92096.0
2020-07-14 10:15:00,18.91,18.93,18.87,18.88,109944.0,14.4476,14.4629,14.417,14.4246,109944.0
2020-07-14 10:20:00,18.88,18.99,18.87,18.96,56315.0,14.4246,14.5087,14.417,14.4858,56315.0
2020-07-14 10:25:00,18.96,19.01,18.94,19.01,60382.0,14.4858,14.524,14.4705,14.524,60382.0
2020-07-14 10:30:00,19.02,19.07,19.01,19.05,74869.0,14.5316,14.5698,14.524,14.5545,74869.0
2020-07-14 10:35:00,19.05,19.06,18.99,19.01,54650.0,14.5545,14.5622,14.5087,14.524,54650.0
2020-07-14 10:40:00,19.02,19.04,19.0,19.02,45799.0,14.5316,14.5469,14.5163,14.5316,45799.0
2020-07-14 10:45:00,19.02,19.02,18.92,18.93,72224.0,14.5316,14.5316,14.4552,14.4629,72224.0
2020-07-14 10:50:00,18.92,18.98,18.91,18.96,50708.0,14.4552,14.5011,14.4476,14.4858,50708.0
2020-07-14 10:55:00,18.96,18.96,18.89,18.9,44984.0,14.4858,14.4858,14.4323,14.4399,44984.0
2020-07-14 11:00:00,18.91,18.96,18.89,18.92,81329.0,14.4476,14.4858,14.4323,14.4552,81329.0
2020-07-14 11:05:00,18.91,19.02,18.9,19.01,135933.0,14.4476,14.5316,14.4399,14.524,135933.0
2020-07-14 11:10:00,19.01,19.04,18.99,19.02,46219.0,14.524,14.5469,14.5087,14.5316,46219.0
2020-07-14 11:15:00,19.02,19.06,18.99,19.05,48233.0,14.5316,14.5622,14.5087,14.5545,48233.0
2020-07-14 11:20:00,19.04,19.08,19.03,19.07,163869.0,14.5469,14.5775,14.5393,14.5698,163869.0
2020-07-14 11:25:00,19.08,19.09,19.05,19.07,62359.0,14.5775,14.5851,14.5545,14.5698,62359.0
2020-07-14 11:30:00,19.07,19.11,19.04,19.07,99919.0,14.5698,14.6004,14.5469,14.5698,99919.0
2020-07-14 11:35:00,19.07,19.07,18.96,18.96,70685.0,14.5698,14.5698,14.4858,14.4858,70685.0
2020-07-14 11:40:00,18.96,18.98,18.92,18.95,57963.0,14.4858,14.5011,14.4552,14.4781,57963.0
2020-07-14 11:45:00,18.95,19.0,18.93,18.98,57570.0,14.4781,14.5163,14.4629,14.5011,57570.0
2020-07-14 11:50:00,18.98,19.01,18.96,19.0,57901.0,14.5011,14.524,14.4858,14.5163,57901.0
2020-07-14 11:55:00,19.0,19.03,18.99,19.03,46400.0,14.5163,14.5393,14.5087,14.5393,46400.0
2020-07-14 12:00:00,19.03,19.03,18.99,19.01,51664.0,14.5393,14.5393,14.5087,14.524,51664.0
2020-07-14 12:05:00,19.02,19.02,18.97,18.98,52269.0,14.5316,14.5316,14.4934,14.5011,52269.0
2020-07-14 12:10:00,18.98,18.98,18.96,18.98,37984.0,14.5011,14.5011,14.4858,14.5011,37984.0
2020-07-14 12:15:00,18.97,19.0,18.97,19.0,57757.0,14.4934,14.5163,14.4934,14.5163,57757.0
2020-07-14 12:20:00,19.0,19.01,18.97,18.97,84142.0,14.5163,14.524,14.4934,14.4934,84142.0
2020-07-14 12:25:00,18.98,18.98,18.91,18.91,70154.0,14.5011,14.5011,14.4476,14.4476,70154.0
2020-07-14 12:30:00,18.91,18.94,18.89,18.91,64040.0,14.4476,14.4705,14.4323,14.4476,64040.0
2020-07-14 12:35:00,18.92,18.93,18.91,18.92,37579.0,14.4552,14.4629,14.4476,14.4552,37579.0
2020-07-14 12:40:00,18.92,18.93,18.91,18.91,21597.0,14.4552,14.4629,14.4476,14.4476,21597.0
2020-07-14 12:45:00,18.92,18.95,18.9,18.91,56850.0,14.4552,14.4781,14.4399,14.4476,56850.0
2020-07-14 12:50:00,18.91,18.92,18.9,18.9,46836.0,14.4476,14.4552,14.4399,14.4399,46836.0
2020-07-14 12:55:00,18.9,18.91,18.89,18.89,93688.0,14.4399,14.4476,14.4323,14.4323,93688.0
2020-07-14 13:00:00,18.9,18.9,18.87,18.89,53960.0,14.4399,14.4399,14.417,14.4323,53960.0
2020-07-14 13:05:00,18.89,18.89,18.83,18.84,64300.0,14.4323,14.4323,14.3864,14.3941,64300.0
2020-07-14 13:10:00,18.83,18.86,18.82,18.85,32369.0,14.3864,14.4094,14.3788,14.4017,32369.0
2020-07-14 13:15:00,18.85,18.86,18.83,18.84,38963.0,14.4017,14.4094,14.3864,14.3941,38963.0
2020-07-14 13:20:00,18.84,18.89,18.84,18.88,54745.0,14.3941,14.4323,14.3941,14.4246,54745.0
2020-07-14 13:25:00,18.88,18.88,18.85,18.87,41037.0,14.4246,14.4246,14.4017,14.417,41037.0
2020-07-14 13:30:00,18.86,18.86,18.82,18.83,24906.0,14.4094,14.4094,14.3788,14.3864,24906.0
2020-07-14 13:35:00,18.83,18.88,18.83,18.88,74687.0,14.3864,14.4246,14.3864,14.4246,74687.0
2020-07-14 13:40:00,18.88,18.88,18.85,18.85,30473.0,14.4246,14.4246,14.4017,14.4017,30473.0
2020-07-14 13:45:00,18.86,18.9,18.84,18.89,90974.0,14.4094,14.4399,14.3941,14.4323,90974.0
2020-07-14 13:50:00,18.89,18.91,18.87,18.9,39035.0,14.4323,14.4476,14.417,14.4399,39035.0
2020-07-14 13:55:00,18.89,18.99,18.89,18.98,218150.0,14.4323,14.5087,14.4323,14.5011,218150.0
2020-07-14 14:00:00,18.99,19.01,18.93,18.96,154678.0,14.5087,14.524,14.4629,14.4858,154678.0
2020-07-14 14:05:00,18.96,18.96,18.93,18.95,67036.0,14.4858,14.4858,14.4629,14.4781,67036.0
2020-07-14 14:10:00,18.95,18.96,18.93,18.96,47374.0,14.4781,14.4858,14.4629,14.4858,47374.0
2020-07-14 14:15:00,18.96,18.99,18.95,18.98,57063.0,14.4858,14.5087,14.4781,14.5011,57063.0
2020-07-14 14:20:00,18.98,19.0,18.92,18.94,98750.0,14.5011,14.5163,14.4552,14.4705,98750.0
2020-07-14 14:25:00,18.94,18.94,18.9,18.91,33759.0,14.4705,14.4705,14.4399,14.4476,33759.0
2020-07-14 14:30:00,18.91,18.94,18.91,18.93,25063.0,14.4476,14.4705,14.4476,14.4629,25063.0
2020-07-14 14:35:00,18.93,18.95,18.91,18.94,38585.0,14.4629,14.4781,14.4476,14.4705,38585.0
2020-07-14 14:40:00,18.93,18.96,18.92,18.96,42222.0,14.4629,14.4858,14.4552,14.4858,42222.0
2020-07-14 14:45:00,18.96,18.98,18.94,18.96,75055.0,14.4858,14.5011,14.4705,14.4858,75055.0
2020-07-14 14:50:00,18.96,19.0,18.96,19.0,34063.0,14.4858,14.5163,14.4858,14.5163,34063.0
2020-07-14 14:55:00,19.0,19.05,18.99,19.05,31299.0,14.5163,14.5545,14.5087,14.5545,31299.0
2020-07-14 15:00:00,19.05,19.07,19.03,19.07,57733.0,14.5545,14.5698,14.5393,14.5698,57733.0
2020-07-14 15:05:00,19.06,19.09,19.05,19.06,44401.0,14.5622,14.5851,14.5545,14.5622,44401.0
2020-07-14 15:10:00,19.05,19.08,19.04,19.05,60468.0,14.5545,14.5775,14.5469,14.5545,60468.0
2020-07-14 15:15:00,19.05,19.07,19.04,19.06,67700.0,14.5545,14.5698,14.5469,14.5622,67700.0
2020-07-14 15:20:00,19.07,19.08,19.05,19.05,52089.0,14.5698,14.5775,14.5545,14.5545,52089.0
2020-07-14 15:25:00,19.05,19.09,19.05,19.07,47319.0,14.5545,14.5851,14.5545,14.5698,47319.0
2020-07-14 15:30:00,19.07,19.11,19.06,19.1,88814.0,14.5698,14.6004,14.5622,14.5927,88814.0
2020-07-14 15:35:00,19.09,19.1,19.05,19.05,88441.0,14.5851,14.5927,14.5545,14.5545,88441.0
2020-07-14 15:40:00,19.05,19.08,19.04,19.07,191447.0,14.5545,14.5775,14.5469,14.5698,191447.0
2020-07-14 15:45:00,19.07,19.11,19.07,19.09,182622.0,14.5698,14.6004,14.5698,14.5851,182622.0
2020-07-14 15:50:00,19.1,19.15,19.1,19.12,281893.0,14.5927,14.6309,14.5927,14.608,281893.0
2020-07-14 15:55:00,19.11,19.12,19.06,19.11,603946.0,14.6004,14.608,14.5622,14.6004,603946.0
2020-07-15 09:30:00,19.54,19.71,19.43,19.67,269820.0,14.9289,15.0588,14.8449,15.0282,269820.0
2020-07-15 09:35:00,19.67,19.71,19.37,19.46,261974.0,15.0282,15.0588,14.799,14.8678,261974.0
2020-07-15 09:40:00,19.46,19.58,19.44,19.55,416510.0,14.8678,14.9595,14.8525,14.9365,416510.0
2020-07-15 09:45:00,19.55,19.61,19.53,19.55,146941.0,14.9365,14.9824,14.9213,14.9365,146941.0
2020-07-15 09:50:00,19.56,19.59,19.53,19.57,110618.0,14.9442,14.9671,14.9213,14.9518,110618.0
2020-07-15 09:55:00,19.57,19.61,19.42,19.43,124405.0,14.9518,14.9824,14.8372,14.8449,124405.0
2020-07-15 10:00:00,19.44,19.48,19.38,19.45,73220.0,14.8525,14.8831,14.8067,14.8601,73220.0
2020-07-15 10:05:00,19.45,19.54,19.42,19.54,75415.0,14.8601,14.9289,14.8372,14.9289,75415.0
2020-07-15 10:10:00,19.55,19.56,19.49,19.51,59714.0,14.9365,14.9442,14.8907,14.906,59714.0
2020-07-15 10:15:00,19.51,19.55,19.49,19.52,40741.0,14.906,14.9365,14.8907,14.9136,40741.0
2020-07-15 10:20:00,19.52,19.54,19.5,19.53,38625.0,14.9136,14.9289,14.8983,14.9213,38625.0
2020-07-15 10:25:00,19.53,19.63,19.53,19.62,61894.0,14.9213,14.9977,14.9213,14.99,61894.0
2020-07-15 10:30:00,19.62,19.73,19.62,19.73,185543.0,14.99,15.0741,14.99,15.0741,185543.0
2020-07-15 10:35:00,19.73,19.75,19.69,19.7,92002.0,15.0741,15.0893,15.0435,15.0511,92002.0
2020-07-15 10:40:00,19.7,19.76,19.69,19.75,98553.0,15.0511,15.097,15.0435,15.0893,98553.0
2020-07-15 10:45:00,19.76,19.79,19.71,19.79,98798.0,15.097,15.1199,15.0588,15.1199,98798.0
2020-07-15 10:50:00,19.78,19.78,19.73,19.73,65885.0,15.1123,15.1123,15.0741,15.0741,65885.0
2020-07-15 10:55:00,19.73,19.8,19.72,19.77,99837.0,15.0741,15.1275,15.0664,15.1046,99837.0
2020-07-15 11:00:00,19.77,19.78,19.67,19.69,114894.0,15.1046,15.1123,15.0282,15.0435,114894.0
2020-07-15 11:05:00,19.7,19.71,19.64,19.65,90744.0,15.0511,15.0588,15.0053,15.0129,90744.0
2020-07-15 11:10:00,19.64,19.66,19.62,19.64,80086.0,15.0053,15.0206,14.99,15.0053,80086.0
2020-07-15 11:15:00,19.63,19.68,19.62,19.68,137799.0,14.9977,15.0359,14.99,15.0359,137799.0
2020-07-15 11:20:00,19.67,19.67,19.61,19.64,202227.0,15.0282,15.0282,14.9824,15.0053,202227.0
2020-07-15 11:25:00,19.64,19.72,19.63,19.71,80420.0,15.0053,15.0664,14.9977,15.0588,80420.0
2020-07-15 11:30:00,19.72,19.8,19.71,19.79,94839.0,15.0664,15.1275,15.0588,15.1199,94839.0
2020-07-15 11:35:00,19.78,19.78,19.71,19.71,100666.0,15.1123,15.1123,15.0588,15.0588,100666.0
2020-07-15 11:40:00,19.71,19.76,19.7,19.74,108899.0,15.0588,15.097,15.0511,15.0817,108899.0
2020-07-15 11:45:00,19.74,19.74,19.63,19.64,133918.0,15.0817,15.0817,14.9977,15.0053,133918.0
2020-07-15 11:50:00,19.63,19.64,19.59,19.63,146291.0,14.9977,15.0053,14.9671,14.9977,146291.0
2020-07-15 11:55:00,19.63,19.68,19.62,19.64,68711.0,14.9977,15.0359,14.99,15.0053,68711.0
2020-07-15 12:00:00,19.64,19.64,19.58,19.58,25097.0,15.0053,15.0053,14.9595,14.9595,25097.0
2020-07-15 12:05:00,19.59,19.66,19.58,19.66,70898.0,14.9671,15.0206,14.9595,15.0206,70898.0
2020-07-15 12:10:00,19.66,19.69,19.64,19.69,55939.0,15.0206,15.0435,15.0053,15.0435,55939.0
2020-07-15 12:15:00,19.69,19.7,19.66,19.69,70781.0,15.0435,15.0511,15.0206,15.0435,70781.0
2020-07-15 12:20:00,19.7,19.73,19.69,19.73,39574.0,15.0511,15.0741,15.0435,15.0741,39574.0
2020-07-15 12:25:00,19.74,19.78,19.72,19.77,43574.0,15.0817,15.1123,15.0664,15.1046,43574.0
2020-07-15 12:30:00,19.77,19.8,19.76,19.79,67195.0,15.1046,15.1275,15.097,15.1199,67195.0
2020-07-15 12:35:00,19.78,19.82,19.78,19.81,29040.0,15.1123,15.1428,15.1123,15.1352,29040.0
2020-07-15 12:40:00,19.8,19.84,19.8,19.82,60130.0,15.1275,15.1581,15.1275,15.1428,60130.0
2020-07-15 12:45:00,19.82,19.85,19.8,19.83,37383.0,15.1428,15.1657,15.1275,15.1505,37383.0
2020-07-15 12:50:00,19.82,19.86,19.82,19.84,30047.0,15.1428,15.1734,15.1428,15.1581,30047.0
2020-07-15 12:55:00,19.84,19.86,19.82,19.86,38742.0,15.1581,15.1734,15.1428,15.1734,38742.0
2020-07-15 13:00:00,19.86,19.89,19.85,19.88,35411.0,15.1734,15.1963,15.1657,15.1887,35411.0
2020-07-15 13:05:00,19.88,19.9,19.85,19.89,55232.0,15.1887,15.2039,15.1657,15.1963,55232.0
2020-07-15 13:10:00,19.89,19.9,19.87,19.89,53262.0,15.1963,15.2039,15.181,15.1963,53262.0
2020-07-15 13:15:00,19.89,19.89,19.85,19.87,39620.0,15.1963,15.1963,15.1657,15.181,39620.0
2020-07-15 13:20:00,19.87,19.9,19.87,19.89,62713.0,15.181,15.2039,15.181,15.1963,62713.0
2020-07-15 13:25:00,19.89,19.9,19.86,19.89,35114.0,15.1963,15.2039,15.1734,15.1963,35114.0
2020-07-15 13:30:00,19.9,19.9,19.85,19.86,69759.0,15.2039,15.2039,15.1657,15.1734,69759.0
2020-07-15 13:35:00,19.86,19.88,19.85,19.86,25363.0,15.1734,15.1887,15.1657,15.1734,25363.0
2020-07-15 13:40:00,19.86,19.87,19.85,19.86,30020.0,15.1734,15.181,15.1657,15.1734,30020.0
2020-07-15 13:45:00,19.86,19.89,19.85,19.88,34300.0,15.1734,15.1963,15.1657,15.1887,34300.0
2020-07-15 13:50:00,19.89,19.89,19.87,19.88,27910.0,15.1963,15.1963,15.181,15.1887,27910.0
2020-07-15 13:55:00,19.88,19.9,19.87,19.88,62403.0,15.1887,15.2039,15.181,15.1887,62403.0
2020-07-15 14:00:00,19.88,19.95,19.86,19.91,166662.0,15.1887,15.2421,15.1734,15.2116,166662.0
2020-07-15 14:05:00,19.91,19.91,19.88,19.89,35533.0,15.2116,15.2116,15.1887,15.1963,35533.0
2020-07-15 14:10:00,19.89,19.9,19.85,19.87,40275.0,15.1963,15.2039,15.1657,15.181,40275.0
2020-07-15 14:15:00,19.87,19.88,19.85,19.85,32974.0,15.181,15.1887,15.1657,15.1657,32974.0
2020-07-15 14:20:00,19.85,19.89,19.85,19.88,44739.0,15.1657,15.1963,15.1657,15.1887,44739.0
2020-07-15 14:25:00,19.88,19.9,19.87,19.89,41018.0,15.1887,15.2039,15.181,15.1963,41018.0
2020-07-15 14:30:00,19.89,19.92,19.88,19.92,36587.0,15.1963,15.2192,15.1887,15.2192,36587.0
2020-07-15 14:35:00,19.92,19.96,19.89,19.96,64005.0,15.2192,15.2498,15.1963,15.2498,64005.0
2020-07-15 14:40:00,19.96,19.99,19.95,19.95,75784.0,15.2498,15.2727,15.2421,15.2421,75784.0
2020-07-15 14:45:00,19.95,19.98,19.94,19.98,75848.0,15.2421,15.2651,15.2345,15.2651,75848.0
2020-07-15 14:50:00,19.98,20.0,19.95,19.96,77440.0,15.2651,15.2803,15.2421,15.2498,77440.0
2020-07-15 14:55:00,19.96,19.97,19.94,19.96,54109.0,15.2498,15.2574,15.2345,15.2498,54109.0
2020-07-15 15:00:00,19.95,19.99,19.94,19.98,74328.0,15.2421,15.2727,15.2345,15.2651,74328.0
2020-07-15 15:05:00,19.98,20.01,19.97,20.01,95565.0,15.2651,15.288,15.2574,15.288,95565.0
2020-07-15 15:10:00,20.0,20.04,19.97,20.02,85194.0,15.2803,15.3109,15.2574,15.2956,85194.0
2020-07-15 15:15:00,20.02,20.02,19.98,20.01,138581.0,15.2956,15.2956,15.2651,15.288,138581.0
2020-07-15 15:20:00,20.01,20.05,20.0,20.05,70804.0,15.288,15.3185,15.2803,15.3185,70804.0
2020-07-15 15:25:00,20.05,20.05,20.01,20.05,123612.0,15.3185,15.3185,15.288,15.3185,123612.0
2020-07-15 15:30:00,20.05,20.07,20.03,20.06,119088.0,15.3185,15.3338,15.3033,15.3262,119088.0
2020-07-15 15:35:00,20.06,20.09,20.05,20.05,173461.0,15.3262,15.3491,15.3185,15.3185,173461.0
2020-07-15 15:40:00,20.05,20.1,20.04,20.09,140295.0,15.3185,15.3568,15.3109,15.3491,140295.0
2020-07-15 15:45:00,20.1,20.14,20.09,20.12,231718.0,15.3568,15.3873,15.3491,15.372,231718.0
2020-07-15 15:50:00,20.12,20.13,20.06,20.09,275052.0,15.372,15.3797,15.3262,15.3491,275052.0
2020-07-15 15:55:00,20.08,20.12,20.07,20.08,562319.0,15.3415,15.372,15.3338,15.3415,562319.0
2020-07-16 09:30:00,20.03,20.04,19.78,19.79,228957.0,15.3033,15.3109,15.1123,15.1199,228957.0
2020-07-16 09:35:00,19.79,19.83,19.67,19.73,114951.0,15.1199,15.1505,15.0282,15.0741,114951.0
2020-07-16 09:40:00,19.73,19.76,19.64,19.75,82207.0,15.0741,15.097,15.0053,15.0893,82207.0
2020-07-16 09:45:00,19.76,19.84,19.67,19.67,249648.0,15.097,15.1581,15.0282,15.0282,249648.0
2020-07-16 09:50:00,19.67,19.8,19.66,19.78,148332.0,15.0282,15.1275,15.0206,15.1123,148332.0
2020-07-16 09:55:00,19.78,19.8,19.71,19.71,49255.0,15.1123,15.1275,15.0588,15.0588,49255.0
2020-07-16 10:00:00,19.72,19.75,19.68,19.69,50246.0,15.0664,15.0893,15.0359,15.0435,50246.0
2020-07-16 10:05:00,19.69,19.69,19.61,19.65,61992.0,15.0435,15.0435,14.9824,15.0129,61992.0
2020-07-16 10:10:00,19.65,19.74,19.65,19.73,43545.0,15.0129,15.0817,15.0129,15.0741,43545.0
2020-07-16 10:15:00,19.72,19.76,19.68,19.73,66008.0,15.0664,15.097,15.0359,15.0741,66008.0
2020-07-16 10:20:00,19.73,19.8,19.72,19.79,56917.0,15.0741,15.1275,15.0664,15.1199,56917.0
2020-07-16 10:25:00,19.78,19.81,19.74,19.81,62594.0,15.1123,15.1352,15.0817,15.1352,62594.0
2020-07-16 10:30:00,19.81,19.82,19.75,19.79,50610.0,15.1352,15.1428,15.0893,15.1199,50610.0
2020-07-16 10:35:00,19.79,19.84,19.77,19.79,80267.0,15.1199,15.1581,15.1046,15.1199,80267.0
2020-07-16 10:40:00,19.79,19.8,19.72,19.78,217136.0,15.1199,15.1275,15.0664,15.1123,217136.0
2020-07-16 10:45:00,19.78,19.82,19.75,19.75,135354.0,15.1123,15.1428,15.0893,15.0893,135354.0
2020-07-16 10:50:00,19.75,19.77,19.71,19.77,178266.0,15.0893,15.1046,15.0588,15.1046,178266.0
2020-07-16 10:55:00,19.77,19.79,19.73,19.78,58708.0,15.1046,15.1199,15.0741,15.1123,58708.0
2020-07-16 11:00:00,19.77,19.87,19.77,19.85,67421.0,15.1046,15.181,15.1046,15.1657,67421.0
2020-07-16 11:05:00,19.85,19.92,19.84,19.9,149013.0,15.1657,15.2192,15.1581,15.2039,149013.0
2020-07-16 11:10:00,19.9,19.93,19.89,19.93,61831.0,15.2039,15.2269,15.1963,15.2269,61831.0
2020-07-16 11:15:00,19.93,19.99,19.9,19.99,255165.0,15.2269,15.2727,15.2039,15.2727,255165.0
2020-07-16 11:20:00,19.99,20.07,19.98,20.07,83702.0,15.2727,15.3338,15.2651,15.3338,83702.0
2020-07-16 11:25:00,20.07,20.1,20.04,20.06,64225.0,15.3338,15.3568,15.3109,15.3262,64225.0
2020-07-16 11:30:00,20.06,20.08,20.03,20.05,66406.0,15.3262,15.3415,15.3033,15.3185,66406.0
2020-07-16 11:35:00,20.05,20.06,20.02,20.05,65646.0,15.3185,15.3262,15.2956,15.3185,65646.0
2020-07-16 11:40:00,20.05,20.09,20.04,20.09,49813.0,15.3185,15.3491,15.3109,15.3491,49813.0
2020-07-16 11:45:00,20.07,20.1,20.06,20.09,44143.0,15.3338,15.3568,15.3262,15.3491,44143.0
2020-07-16 11:50:00,20.09,20.12,20.07,20.09,38782.0,15.3491,15.372,15.3338,15.3491,38782.0
2020-07-16 11:55:00,20.09,20.11,20.08,20.11,44524.0,15.3491,15.3644,15.3415,15.3644,44524.0
2020-07-16 12:00:00,20.1,20.13,20.08,20.08,98854.0,15.3568,15.3797,15.3415,15.3415,98854.0
2020-07-16 12:05:00,20.08,20.1,20.07,20.1,41434.0,15.3415,15.3568,15.3338,15.3568,41434.0
2020-07-16 12:10:00,20.09,20.13,20.09,20.11,85179.0,15.3491,15.3797,15.3491,15.3644,85179.0
2020-07-16 12:15:00,20.12,20.12,20.08,20.09,98954.0,15.372,15.372,15.3415,15.3491,98954.0
2020-07-16 12:20:00,20.09,20.09,20.05,20.07,70663.0,15.3491,15.3491,15.3185,15.3338,70663.0
2020-07-16 12:25:00,20.07,20.09,20.04,20.04,67737.0,15.3338,15.3491,15.3109,15.3109,67737.0
2020-07-16 12:30:00,20.05,20.06,19.94,19.97,63242.0,15.3185,15.3262,15.2345,15.2574,63242.0
2020-07-16 12:35:00,19.98,19.98,19.92,19.94,51333.0,15.2651,15.2651,15.2192,15.2345,51333.0
2020-07-16 12:40:00,19.94,19.96,19.89,19.92,55018.0,15.2345,15.2498,15.1963,15.2192,55018.0
2020-07-16 12:45:00,19.92,19.97,19.91,19.95,43857.0,15.2192,15.2574,15.2116,15.2421,43857.0
2020-07-16 12:50:00,19.95,19.97,19.92,19.94,43457.0,15.2421,15.2574,15.2192,15.2345,43457.0
2020-07-16 12:55:00,19.94,19.96,19.93,19.96,131813.0,15.2345,15.2498,15.2269,15.2498,131813.0
2020-07-16 13:00:00,19.96,19.96,19.88,19.89,84062.0,15.2498,15.2498,15.1887,15.1963,84062.0
2020-07-16 13:05:00,19.89,19.91,19.87,19.87,55818.0,15.1963,15.2116,15.181,15.181,55818.0
2020-07-16 13:10:00,19.87,19.91,19.86,19.91,46586.0,15.181,15.2116,15.1734,15.2116,46586.0
2020-07-16 13:15:00,19.91,19.96,19.91,19.94,68152.0,15.2116,15.2498,15.2116,15.2345,68152.0
2020-07-16 13:20:00,19.94,19.94,19.93,19.94,34145.0,15.2345,15.2345,15.2269,15.2345,34145.0
2020-07-16 13:25:00,19.94,19.97,19.93,19.97,62976.0,15.2345,15.2574,15.2269,15.2574,62976.0
2020-07-16 13:30:00,19.97,19.98,19.96,19.97,71211.0,15.2574,15.2651,15.2498,15.2574,71211.0
2020-07-16 13:35:00,19.98,19.98,19.96,19.97,45405.0,15.2651,15.2651,15.2498,15.2574,45405.0
2020-07-16 13:40:00,19.98,19.99,19.96,19.98,93109.0,15.2651,15.2727,15.2498,15.2651,93109.0
2020-07-16 13:45:00,19.98,19.99,19.97,19.97,28130.0,15.2651,15.2727,15.2574,15.2574,28130.0
2020-07-16 13:50:00,19.98,19.98,19.95,19.96,92328.0,15.2651,15.2651,15.2421,15.2498,92328.0
2020-07-16 13:55:00,19.95,19.97,19.92,19.96,155909.0,15.2421,15.2574,15.2192,15.2498,155909.0
2020-07-16 14:00:00,19.95,19.96,19.92,19.96,195427.0,15.2421,15.2498,15.2192,15.2498,195427.0
2020-07-16 14:05:00,19.97,19.99,19.95,19.97,43318.0,15.2574,15.2727,15.2421,15.2574,43318.0
2020-07-16 14:10:00,19.97,19.99,19.94,19.96,77959.0,15.2574,15.2727,15.2345,15.2498,77959.0
2020-07-16 14:15:00,19.96,19.98,19.96,19.97,79943.0,15.2498,15.2651,15.2498,15.2574,79943.0
2020-07-16 14:20:00,19.97,20.0,19.96,20.0,84598.0,15.2574,15.2803,15.2498,15.2803,84598.0
2020-07-16 14:25:00,19.99,19.99,19.97,19.98,63186.0,15.2727,15.2727,15.2574,15.2651,63186.0
2020-07-16 14:30:00,19.98,20.0,19.97,19.97,36079.0,15.2651,15.2803,15.2574,15.2574,36079.0
2020-07-16 14:35:00,19.98,19.98,19.96,19.97,56548.0,15.2651,15.2651,15.2498,15.2574,56548.0
2020-07-16 14:40:00,19.96,19.99,19.94,19.96,97114.0,15.2498,15.2727,15.2345,15.2498,97114.0
2020-07-16 14:45:00,19.96,19.96,19.9,19.91,104648.0,15.2498,15.2498,15.2039,15.2116,104648.0
2020-07-16 14:50:00,19.91,19.94,19.91,19.92,57611.0,15.2116,15.2345,15.2116,15.2192,57611.0
2020-07-16 14:55:00,19.92,19.94,19.88,19.9,137508.0,15.2192,15.2345,15.1887,15.2039,137508.0
2020-07-16 15:00:00,19.9,19.93,19.9,19.93,74988.0,15.2039,15.2269,15.2039,15.2269,74988.0
2020-07-16 15:05:00,19.92,19.94,19.92,19.93,181958.0,15.2192,15.2345,15.2192,15.2269,181958.0
2020-07-16 15:10:00,19.93,19.94,19.91,19.92,46384.0,15.2269,15.2345,15.2116,15.2192,46384.0
2020-07-16 15:15:00,19.92,19.97,19.91,19.97,370978.0,15.2192,15.2574,15.2116,15.2574,370978.0
2020-07-16 15:20:00,19.97,19.98,19.96,19.97,71674.0,15.2574,15.2651,15.2498,15.2574,71674.0
2020-07-16 15:25:00,19.97,19.98,19.94,19.97,169107.0,15.2574,15.2651,15.2345,15.2574,169107.0
2020-07-16 15:30:00,19.96,19.97,19.91,19.91,110158.0,15.2498,15.2574,15.2116,15.2116,110158.0
2020-07-16 15:35:00,19.92,19.93,19.9,19.92,107575.0,15.2192,15.2269,15.2039,15.2192,107575.0
2020-07-16 15:40:00,19.91,19.92,19.9,19.92,148339.0,15.2116,15.2192,15.2039,15.2192,148339.0
2020-07-16 15:45:00,19.92,19.95,19.9,19.91,166402.0,15.2192,15.2421,15.2039,15.2116,166402.0
2020-07-16 15:50:00,19.91,19.98,19.89,19.95,369608.0,15.2116,15.2651,15.1963,15.2421,369608.0
2020-07-16 15:55:00,19.96,19.96,19.89,19.9,998745.0,15.2498,15.2498,15.1963,15.2039,998745.0
2020-07-17 09:30:00,19.98,20.04,19.9,20.03,271833.0,15.2651,15.3109,15.2039,15.3033,271833.0
2020-07-17 09:35:00,20.04,20.08,19.96,20.02,55400.0,15.3109,15.3415,15.2498,15.2956,55400.0
2020-07-17 09:40:00,20.02,20.24,20.01,20.22,71216.0,15.2956,15.4637,15.288,15.4484,71216.0
2020-07-17 09:45:00,20.21,20.26,20.19,20.23,46654.0,15.4408,15.479,15.4255,15.4561,46654.0
2020-07-17 09:50:00,20.23,20.28,20.21,20.23,63494.0,15.4561,15.4943,15.4408,15.4561,63494.0
2020-07-17 09:55:00,20.23,20.25,20.19,20.22,57436.0,15.4561,15.4714,15.4255,15.4484,57436.0
2020-07-17 10:00:00,20.21,20.24,20.16,20.22,161680.0,15.4408,15.4637,15.4026,15.4484,161680.0
2020-07-17 10:05:00,20.23,20.26,20.18,20.19,50677.0,15.4561,15.479,15.4179,15.4255,50677.0
2020-07-17 10:10:00,20.18,20.19,20.09,20.09,51471.0,15.4179,15.4255,15.3491,15.3491,51471.0
2020-07-17 10:15:00,20.08,20.09,19.95,19.96,48109.0,15.3415,15.3491,15.2421,15.2498,48109.0
2020-07-17 10:20:00,19.95,19.97,19.87,19.88,40028.0,15.2421,15.2574,15.181,15.1887,40028.0
2020-07-17 10:25:00,19.88,19.91,19.8,19.82,41071.0,15.1887,15.2116,15.1275,15.1428,41071.0
2020-07-17 10:30:00,19.82,19.82,19.72,19.78,41896.0,15.1428,15.1428,15.0664,15.1123,41896.0
2020-07-17 10:35:00,19.79,19.8,19.74,19.77,67671.0,15.1199,15.1275,15.0817,15.1046,67671.0
2020-07-17 10:40:00,19.77,19.82,19.76,19.77,46118.0,15.1046,15.1428,15.097,15.1046,46118.0
2020-07-17 10:45:00,19.78,19.88,19.77,19.87,36498.0,15.1123,15.1887,15.1046,15.181,36498.0
2020-07-17 10:50:00,19.86,19.86,19.82,19.83,57725.0,15.1734,15.1734,15.1428,15.1505,57725.0
2020-07-17 10:55:00,19.83,19.84,19.77,19.79,72681.0,15.1505,15.1581,15.1046,15.1199,72681.0
2020-07-17 11:00:00,19.79,19.8,19.72,19.73,32821.0,15.1199,15.1275,15.0664,15.0741,32821.0
2020-07-17 11:05:00,19.72,19.75,19.69,19.75,47706.0,15.0664,15.0893,15.0435,15.0893,47706.0
2020-07-17 11:10:00,19.75,19.8,19.74,19.8,97859.0,15.0893,15.1275,15.0817,15.1275,97859.0
2020-07-17 11:15:00,19.8,19.87,19.8,19.82,36058.0,15.1275,15.181,15.1275,15.1428,36058.0
2020-07-17 11:20:00,19.82,19.86,19.78,19.79,26457.0,15.1428,15.1734,15.1123,15.1199,26457.0
2020-07-17 11:25:00,19.79,19.82,19.77,19.79,21716.0,15.1199,15.1428,15.1046,15.1199,21716.0
2020-07-17 11:30:00,19.79,19.81,19.77,19.77,17570.0,15.1199,15.1352,15.1046,15.1046,17570.0
2020-07-17 11:35:00,19.77,19.85,19.77,19.82,16417.0,15.1046,15.1657,15.1046,15.1428,16417.0
2020-07-17 11:40:00,19.82,19.83,19.8,19.82,132577.0,15.1428,15.1505,15.1275,15.1428,132577.0
2020-07-17 11:45:00,19.82,19.85,19.79,19.8,36490.0,15.1428,15.1657,15.1199,15.1275,36490.0
2020-07-17 11:50:00,19.79,19.81,19.77,19.79,48615.0,15.1199,15.1352,15.1046,15.1199,48615.0
2020-07-17 11:55:00,19.78,19.79,19.76,19.78,22090.0,15.1123,15.1199,15.097,15.1123,22090.0
2020-07-17 12:00:00,19.78,19.78,19.75,19.76,19513.0,15.1123,15.1123,15.0893,15.097,19513.0
2020-07-17 12:05:00,19.76,19.78,19.75,19.78,34176.0,15.097,15.1123,15.0893,15.1123,34176.0
2020-07-17 12:10:00,19.78,19.78,19.74,19.76,45589.0,15.1123,15.1123,15.0817,15.097,45589.0
2020-07-17 12:15:00,19.76,19.77,19.74,19.75,30898.0,15.097,15.1046,15.0817,15.0893,30898.0
2020-07-17 12:20:00,19.75,19.77,19.74,19.77,16192.0,15.0893,15.1046,15.0817,15.1046,16192.0
2020-07-17 12:25:00,19.77,19.78,19.75,19.77,34877.0,15.1046,15.1123,15.0893,15.1046,34877.0
2020-07-17 12:30:00,19.76,19.8,19.76,19.8,22601.0,15.097,15.1275,15.097,15.1275,22601.0
2020-07-17 12:35:00,19.8,19.82,19.78,19.8,24262.0,15.1275,15.1428,15.1123,15.1275,24262.0
2020-07-17 12:40:00,19.8,19.8,19.74,19.77,27457.0,15.1275,15.1275,15.0817,15.1046,27457.0
2020-07-17 12:45:00,19.77,19.8,19.76,19.79,14702.0,15.1046,15.1275,15.097,15.1199,14702.0
2020-07-17 12:50:00,19.78,19.78,19.75,19.76,13785.0,15.1123,15.1123,15.0893,15.097,13785.0
2020-07-17 12:55:00,19.75,19.77,19.74,19.77,28357.0,15.0893,15.1046,15.0817,15.1046,28357.0
2020-07-17 13:00:00,19.77,19.77,19.72,19.73,51538.0,15.1046,15.1046,15.0664,15.0741,51538.0
2020-07-17 13:05:00,19.73,19.74,19.72,19.73,17451.0,15.0741,15.0817,15.0664,15.0741,17451.0
2020-07-17 13:10:00,19.72,19.76,19.71,19.75,17757.0,15.0664,15.097,15.0588,15.0893,17757.0
2020-07-17 13:15:00,19.76,19.76,19.72,19.74,59932.0,15.097,15.097,15.0664,15.0817,59932.0
2020-07-17 13:20:00,19.73,19.78,19.73,19.77,48448.0,15.0741,15.1123,15.0741,15.1046,48448.0
2020-07-17 13:25:00,19.77,19.77,19.73,19.73,15430.0,15.1046,15.1046,15.0741,15.0741,15430.0
2020-07-17 13:30:00,19.73,19.76,19.72,19.73,25855.0,15.0741,15.097,15.0664,15.0741,25855.0
2020-07-17 13:35:00,19.73,19.74,19.72,19.73,32329.0,15.0741,15.0817,15.0664,15.0741,32329.0
2020-07-17 13:40:00,19.73,19.74,19.7,19.71,33165.0,15.0741,15.0817,15.0511,15.0588,33165.0
2020-07-17 13:45:00,19.72,19.73,19.67,19.69,21893.0,15.0664,15.0741,15.0282,15.0435,21893.0
2020-07-17 13:50:00,19.68,19.71,19.68,19.69,18328.0,15.0359,15.0588,15.0359,15.0435,18328.0
2020-07-17 13:55:00,19.7,19.71,19.67,19.71,16418.0,15.0511,15.0588,15.0282,15.0588,16418.0
2020-07-17 14:00:00,19.71,19.72,19.68,19.71,58494.0,15.0588,15.0664,15.0359,15.0588,58494.0
2020-07-17 14:05:00,19.72,19.73,19.68,19.69,30710.0,15.0664,15.0741,15.0359,15.0435,30710.0
2020-07-17 14:10:00,19.69,19.69,19.66,19.67,26414.0,15.0435,15.0435,15.0206,15.0282,26414.0
2020-07-17 14:15:00,19.67,19.71,19.67,19.7,21482.0,15.0282,15.0588,15.0282,15.0511,21482.0
2020-07-17 14:20:00,19.71,19.73,19.7,19.73,46661.0,15.0588,15.0741,15.0511,15.0741,46661.0
2020-07-17 14:25:00,19.73,19.73,19.7,19.7,58109.0,15.0741,15.0741,15.0511,15.0511,58109.0
2020-07-17 14:30:00,19.69,19.72,19.69,19.71,35448.0,15.0435,15.0664,15.0435,15.0588,35448.0
2020-07-17 14:35:00,19.71,19.72,19.69,19.71,27077.0,15.0588,15.0664,15.0435,15.0588,27077.0
2020-07-17 14:40:00,19.71,19.73,19.7,19.72,51328.0,15.0588,15.0741,15.0511,15.0664,51328.0
2020-07-17 14:45:00,19.72,19.73,19.7,19.72,66152.0,15.0664,15.0741,15.0511,15.0664,66152.0
2020-07-17 14:50:00,19.71,19.75,19.71,19.75,120228.0,15.0588,15.0893,15.0588,15.0893,120228.0
2020-07-17 14:55:00,19.75,19.75,19.71,19.71,39008.0,15.0893,15.0893,15.0588,15.0588,39008.0
2020-07-17 15:00:00,19.71,19.8,19.71,19.78,100740.0,15.0588,15.1275,15.0588,15.1123,100740.0
2020-07-17 15:05:00,19.78,19.79,19.76,19.77,67485.0,15.1123,15.1199,15.097,15.1046,67485.0
2020-07-17 15:10:00,19.77,19.78,19.74,19.75,75634.0,15.1046,15.1123,15.0817,15.0893,75634.0
2020-07-17 15:15:00,19.75,19.76,19.71,19.71,110161.0,15.0893,15.097,15.0588,15.0588,110161.0
2020-07-17 15:20:00,19.71,19.76,19.7,19.76,66728.0,15.0588,15.097,15.0511,15.097,66728.0
2020-07-17 15:25:00,19.76,19.8,19.75,19.78,64490.0,15.097,15.1275,15.0893,15.1123,64490.0
2020-07-17 15:30:00,19.78,19.8,19.76,19.78,86961.0,15.1123,15.1275,15.097,15.1123,86961.0
2020-07-17 15:35:00,19.77,19.77,19.74,19.76,140215.0,15.1046,15.1046,15.0817,15.097,140215.0
2020-07-17 15:40:00,19.76,19.82,19.75,19.82,131305.0,15.097,15.1428,15.0893,15.1428,131305.0
2020-07-17 15:45:00,19.82,19.82,19.78,19.8,101905.0,15.1428,15.1428,15.1123,15.1275,101905.0
2020-07-17 15:50:00,19.81,19.82,19.75,19.78,201286.0,15.1352,15.1428,15.0893,15.1123,201286.0
2020-07-17 15:55:00,19.78,19.8,19.75,19.78,324323.0,15.1123,15.1275,15.0893,15.1123,324323.0
2020-07-20 09:30:00,19.67,19.71,19.53,19.68,175206.0,15.0282,15.0588,14.9213,15.0359,175206.0
2020-07-20 09:35:00,19.68,19.8,19.68,19.71,89554.0,15.0359,15.1275,15.0359,15.0588,89554.0
2020-07-20 09:40:00,19.7,19.7,19.51,19.55,60401.0,15.0511,15.0511,14.906,14.9365,60401.0
2020-07-20 09:45:00,19.55,19.61,19.49,19.49,62265.0,14.9365,14.9824,14.8907,14.8907,62265.0
2020-07-20 09:50:00,19.5,19.53,19.46,19.53,62800.0,14.8983,14.9213,14.8678,14.9213,62800.0
2020-07-20 09:55:00,19.53,19.53,19.45,19.5,73498.0,14.9213,14.9213,14.8601,14.8983,73498.0
2020-07-20 10:00:00,19.5,19.54,19.46,19.53,211579.0,14.8983,14.9289,14.8678,14.9213,211579.0
2020-07-20 10:05:00,19.53,19.54,19.43,19.44,60211.0,14.9213,14.9289,14.8449,14.8525,60211.0
2020-07-20 10:10:00,19.45,19.47,19.4,19.42,42280.0,14.8601,14.8754,14.8219,14.8372,42280.0
2020-07-20 10:15:00,19.43,19.53,19.42,19.5,50104.0,14.8449,14.9213,14.8372,14.8983,50104.0
2020-07-20 10:20:00,19.5,19.56,19.49,19.56,52123.0,14.8983,14.9442,14.8907,14.9442,52123.0
2020-07-20 10:25:00,19.55,19.56,19.5,19.55,39866.0,14.9365,14.9442,14.8983,14.9365,39866.0
2020-07-20 10:30:00,19.56,19.58,19.5,19.5,55566.0,14.9442,14.9595,14.8983,14.8983,55566.0
2020-07-20 10:35:00,19.5,19.54,19.48,19.48,79742.0,14.8983,14.9289,14.8831,14.8831,79742.0
2020-07-20 10:40:00,19.49,19.52,19.47,19.51,50917.0,14.8907,14.9136,14.8754,14.906,50917.0
2020-07-20 10:45:00,19.51,19.52,19.46,19.48,46956.0,14.906,14.9136,14.8678,14.8831,46956.0
2020-07-20 10:50:00,19.48,19.5,19.45,19.45,46681.0,14.8831,14.8983,14.8601,14.8601,46681.0
2020-07-20 10:55:00,19.45,19.49,19.45,19.46,26223.0,14.8601,14.8907,14.8601,14.8678,26223.0
2020-07-20 11:00:00,19.46,19.46,19.42,19.44,56640.0,14.8678,14.8678,14.8372,14.8525,56640.0
2020-07-20 11:05:00,19.43,19.43,19.39,19.41,50144.0,14.8449,14.8449,14.8143,14.8296,50144.0
2020-07-20 11:10:00,19.41,19.44,19.39,19.39,33700.0,14.8296,14.8525,14.8143,14.8143,33700.0
2020-07-20 11:15:00,19.39,19.41,19.37,19.41,37421.0,14.8143,14.8296,14.799,14.8296,37421.0
2020-07-20 11:20:00,19.4,19.41,19.34,19.34,39535.0,14.8219,14.8296,14.7761,14.7761,39535.0
2020-07-20 11:25:00,19.34,19.41,19.34,19.39,56091.0,14.7761,14.8296,14.7761,14.8143,56091.0
2020-07-20 11:30:00,19.39,19.43,19.38,19.43,36481.0,14.8143,14.8449,14.8067,14.8449,36481.0
2020-07-20 11:35:00,19.44,19.45,19.41,19.44,75799.0,14.8525,14.8601,14.8296,14.8525,75799.0
2020-07-20 11:40:00,19.45,19.47,19.43,19.46,54995.0,14.8601,14.8754,14.8449,14.8678,54995.0
2020-07-20 11:45:00,19.47,19.49,19.44,19.48,134429.0,14.8754,14.8907,14.8525,14.8831,134429.0
2020-07-20 11:50:00,19.48,19.54,19.48,19.53,27214.0,14.8831,14.9289,14.8831,14.9213,27214.0
2020-07-20 11:55:00,19.52,19.55,19.51,19.55,49811.0,14.9136,14.9365,14.906,14.9365,49811.0
2020-07-20 12:00:00,19.55,19.56,19.48,19.51,99401.0,14.9365,14.9442,14.8831,14.906,99401.0
2020-07-20 12:05:00,19.5,19.5,19.47,19.49,18276.0,14.8983,14.8983,14.8754,14.8907,18276.0
2020-07-20 12:10:00,19.48,19.49,19.45,19.47,36034.0,14.8831,14.8907,14.8601,14.8754,36034.0
2020-07-20 12:15:00,19.48,19.49,19.44,19.44,20770.0,14.8831,14.8907,14.8525,14.8525,20770.0
2020-07-20 12:20:00,19.44,19.45,19.42,19.45,26427.0,14.8525,14.8601,14.8372,14.8601,26427.0
2020-07-20 12:25:00,19.45,19.47,19.43,19.44,27298.0,14.8601,14.8754,14.8449,14.8525,27298.0
2020-07-20 12:30:00,19.45,19.46,19.44,19.45,9068.0,14.8601,14.8678,14.8525,14.8601,9068.0
2020-07-20 12:35:00,19.45,19.46,19.44,19.45,22832.0,14.8601,14.8678,14.8525,14.8601,22832.0
2020-07-20 12:40:00,19.45,19.45,19.42,19.43,79597.0,14.8601,14.8601,14.8372,14.8449,79597.0
2020-07-20 12:45:00,19.42,19.48,19.42,19.47,22940.0,14.8372,14.8831,14.8372,14.8754,22940.0
2020-07-20 12:50:00,19.48,19.48,19.45,19.45,62803.0,14.8831,14.8831,14.8601,14.8601,62803.0
2020-07-20 12:55:00,19.46,19.49,19.45,19.49,35671.0,14.8678,14.8907,14.8601,14.8907,35671.0
2020-07-20 13:00:00,19.5,19.5,19.46,19.46,29287.0,14.8983,14.8983,14.8678,14.8678,29287.0
2020-07-20 13:05:00,19.46,19.46,19.43,19.44,41858.0,14.8678,14.8678,14.8449,14.8525,41858.0
2020-07-20 13:10:00,19.44,19.46,19.44,19.46,48539.0,14.8525,14.8678,14.8525,14.8678,48539.0
2020-07-20 13:15:00,19.46,19.48,19.45,19.48,77706.0,14.8678,14.8831,14.8601,14.8831,77706.0
2020-07-20 13:20:00,19.47,19.48,19.44,19.45,102222.0,14.8754,14.8831,14.8525,14.8601,102222.0
2020-07-20 13:25:00,19.45,19.46,19.44,19.45,69042.0,14.8601,14.8678,14.8525,14.8601,69042.0
2020-07-20 13:30:00,19.45,19.46,19.44,19.45,59899.0,14.8601,14.8678,14.8525,14.8601,59899.0
2020-07-20 13:35:00,19.44,19.46,19.44,19.44,85443.0,14.8525,14.8678,14.8525,14.8525,85443.0
2020-07-20 13:40:00,19.45,19.45,19.42,19.43,82020.0,14.8601,14.8601,14.8372,14.8449,82020.0
2020-07-20 13:45:00,19.43,19.43,19.41,19.41,27353.0,14.8449,14.8449,14.8296,14.8296,27353.0
2020-07-20 13:50:00,19.41,19.46,19.41,19.46,56237.0,14.8296,14.8678,14.8296,14.8678,56237.0
2020-07-20 13:55:00,19.45,19.46,19.42,19.43,49067.0,14.8601,14.8678,14.8372,14.8449,49067.0
2020-07-20 14:00:00,19.44,19.45,19.4,19.4,92055.0,14.8525,14.8601,14.8219,14.8219,92055.0
2020-07-20 14:05:00,19.4,19.41,19.36,19.38,51201.0,14.8219,14.8296,14.7914,14.8067,51201.0
2020-07-20 14:10:00,19.37,19.37,19.32,19.32,39140.0,14.799,14.799,14.7608,14.7608,39140.0
2020-07-20 14:15:00,19.32,19.34,19.29,19.3,78769.0,14.7608,14.7761,14.7379,14.7455,78769.0
2020-07-20 14:20:00,19.3,19.32,19.26,19.27,45335.0,14.7455,14.7608,14.715,14.7226,45335.0
2020-07-20 14:25:00,19.28,19.3,19.27,19.3,37396.0,14.7303,14.7455,14.7226,14.7455,37396.0
2020-07-20 14:30:00,19.3,19.3,19.26,19.27,20428.0,14.7455,14.7455,14.715,14.7226,20428.0
2020-07-20 14:35:00,19.27,19.28,19.25,19.28,38755.0,14.7226,14.7303,14.7073,14.7303,38755.0
2020-07-20 14:40:00,19.28,19.29,19.27,19.28,25137.0,14.7303,14.7379,14.7226,14.7303,25137.0
2020-07-20 14:45:00,19.28,19.28,19.24,19.25,43419.0,14.7303,14.7303,14.6997,14.7073,43419.0
2020-07-20 14:50:00,19.25,19.27,19.23,19.25,46320.0,14.7073,14.7226,14.6921,14.7073,46320.0
2020-07-20 14:55:00,19.25,19.28,19.23,19.26,36395.0,14.7073,14.7303,14.6921,14.715,36395.0
2020-07-20 15:00:00,19.26,19.28,19.25,19.26,37293.0,14.715,14.7303,14.7073,14.715,37293.0
2020-07-20 15:05:00,19.26,19.28,19.25,19.27,37143.0,14.715,14.7303,14.7073,14.7226,37143.0
2020-07-20 15:10:00,19.26,19.27,19.24,19.27,30995.0,14.715,14.7226,14.6997,14.7226,30995.0
2020-07-20 15:15:00,19.27,19.29,19.25,19.28,41064.0,14.7226,14.7379,14.7073,14.7303,41064.0
2020-07-20 15:20:00,19.27,19.29,19.24,19.29,70533.0,14.7226,14.7379,14.6997,14.7379,70533.0
2020-07-20 15:25:00,19.28,19.3,19.27,19.29,87365.0,14.7303,14.7455,14.7226,14.7379,87365.0
2020-07-20 15:30:00,19.29,19.31,19.27,19.29,69798.0,14.7379,14.7532,14.7226,14.7379,69798.0
2020-07-20 15:35:00,19.29,19.35,19.27,19.34,177872.0,14.7379,14.7837,14.7226,14.7761,177872.0
2020-07-20 15:40:00,19.34,19.37,19.34,19.36,146449.0,14.7761,14.799,14.7761,14.7914,146449.0
2020-07-20 15:45:00,19.35,19.39,19.35,19.36,124222.0,14.7837,14.8143,14.7837,14.7914,124222.0
2020-07-20 15:50:00,19.37,19.39,19.33,19.36,169876.0,14.799,14.8143,14.7685,14.7914,169876.0
2020-07-20 15:55:00,19.36,19.37,19.28,19.28,407674.0,14.7914,14.799,14.7303,14.7303,407674.0
2020-07-21 09:30:00,19.51,19.69,19.51,19.59,146829.0,14.906,15.0435,14.906,14.9671,146829.0
2020-07-21 09:35:00,19.6,19.82,19.53,19.79,81163.0,14.9747,15.1428,14.9213,15.1199,81163.0
2020-07-21 09:40:00,19.79,19.9,19.76,19.87,93856.0,15.1199,15.2039,15.097,15.181,93856.0
2020-07-21 09:45:00,19.86,19.86,19.78,19.83,66170.0,15.1734,15.1734,15.1123,15.1505,66170.0
2020-07-21 09:50:00,19.82,19.93,19.8,19.89,59169.0,15.1428,15.2269,15.1275,15.1963,59169.0
2020-07-21 09:55:00,19.88,19.94,19.82,19.93,47432.0,15.1887,15.2345,15.1428,15.2269,47432.0
2020-07-21 10:00:00,19.94,19.97,19.91,19.95,62509.0,15.2345,15.2574,15.2116,15.2421,62509.0
2020-07-21 10:05:00,19.95,20.0,19.94,19.95,73887.0,15.2421,15.2803,15.2345,15.2421,73887.0
2020-07-21 10:10:00,19.95,20.0,19.92,19.92,53031.0,15.2421,15.2803,15.2192,15.2192,53031.0
2020-07-21 10:15:00,19.92,19.95,19.78,19.81,64762.0,15.2192,15.2421,15.1123,15.1352,64762.0
2020-07-21 10:20:00,19.8,19.84,19.77,19.82,51000.0,15.1275,15.1581,15.1046,15.1428,51000.0
2020-07-21 10:25:00,19.82,19.84,19.79,19.84,46331.0,15.1428,15.1581,15.1199,15.1581,46331.0
2020-07-21 10:30:00,19.84,19.98,19.83,19.96,44913.0,15.1581,15.2651,15.1505,15.2498,44913.0
2020-07-21 10:35:00,19.96,20.03,19.94,20.01,76129.0,15.2498,15.3033,15.2345,15.288,76129.0
2020-07-21 10:40:00,20.01,20.02,19.91,19.91,62825.0,15.288,15.2956,15.2116,15.2116,62825.0
2020-07-21 10:45:00,19.91,19.93,19.84,19.87,401223.0,15.2116,15.2269,15.1581,15.181,401223.0
2020-07-21 10:50:00,19.88,19.89,19.83,19.85,149754.0,15.1887,15.1963,15.1505,15.1657,149754.0
2020-07-21 10:55:00,19.85,19.87,19.83,19.85,52198.0,15.1657,15.181,15.1505,15.1657,52198.0
2020-07-21 11:00:00,19.85,19.9,19.83,19.89,35372.0,15.1657,15.2039,15.1505,15.1963,35372.0
2020-07-21 11:05:00,19.89,19.99,19.89,19.98,54063.0,15.1963,15.2727,15.1963,15.2651,54063.0
2020-07-21 11:10:00,19.98,20.05,19.97,20.01,101905.0,15.2651,15.3185,15.2574,15.288,101905.0
2020-07-21 11:15:00,20.01,20.04,19.99,20.02,89304.0,15.288,15.3109,15.2727,15.2956,89304.0
2020-07-21 11:20:00,20.02,20.05,19.99,20.03,63633.0,15.2956,15.3185,15.2727,15.3033,63633.0
2020-07-21 11:25:00,20.02,20.03,19.97,19.99,50350.0,15.2956,15.3033,15.2574,15.2727,50350.0
2020-07-21 11:30:00,19.99,20.02,19.97,20.02,38414.0,15.2727,15.2956,15.2574,15.2956,38414.0
2020-07-21 11:35:00,20.02,20.05,20.01,20.01,29745.0,15.2956,15.3185,15.288,15.288,29745.0
2020-07-21 11:40:00,20.01,20.05,19.98,20.05,64708.0,15.288,15.3185,15.2651,15.3185,64708.0
2020-07-21 11:45:00,20.05,20.06,20.02,20.04,46432.0,15.3185,15.3262,15.2956,15.3109,46432.0
2020-07-21 11:50:00,20.03,20.09,20.0,20.07,49770.0,15.3033,15.3491,15.2803,15.3338,49770.0
2020-07-21 11:55:00,20.07,20.07,20.03,20.06,36611.0,15.3338,15.3338,15.3033,15.3262,36611.0
2020-07-21 12:00:00,20.06,20.08,20.02,20.04,32308.0,15.3262,15.3415,15.2956,15.3109,32308.0
2020-07-21 12:05:00,20.04,20.06,20.01,20.01,37623.0,15.3109,15.3262,15.288,15.288,37623.0
2020-07-21 12:10:00,20.01,20.01,19.95,19.96,41781.0,15.288,15.288,15.2421,15.2498,41781.0
2020-07-21 12:15:00,19.96,20.02,19.96,20.01,33868.0,15.2498,15.2956,15.2498,15.288,33868.0
2020-07-21 12:20:00,20.01,20.02,19.98,19.98,48727.0,15.288,15.2956,15.2651,15.2651,48727.0
2020-07-21 12:25:00,19.98,20.01,19.96,20.01,84783.0,15.2651,15.288,15.2498,15.288,84783.0
2020-07-21 12:30:00,20.01,20.06,20.0,20.05,26410.0,15.288,15.3262,15.2803,15.3185,26410.0
2020-07-21 12:35:00,20.05,20.05,20.01,20.01,30280.0,15.3185,15.3185,15.288,15.288,30280.0
2020-07-21 12:40:00,20.01,20.07,20.01,20.05,85302.0,15.288,15.3338,15.288,15.3185,85302.0
2020-07-21 12:45:00,20.05,20.05,20.01,20.01,26058.0,15.3185,15.3185,15.288,15.288,26058.0
2020-07-21 12:50:00,20.0,20.04,19.99,20.03,48319.0,15.2803,15.3109,15.2727,15.3033,48319.0
2020-07-21 12:55:00,20.03,20.06,20.02,20.02,71705.0,15.3033,15.3262,15.2956,15.2956,71705.0
2020-07-21 13:00:00,20.03,20.03,20.0,20.01,25328.0,15.3033,15.3033,15.2803,15.288,25328.0
2020-07-21 13:05:00,20.0,20.04,19.99,20.04,45059.0,15.2803,15.3109,15.2727,15.3109,45059.0
2020-07-21 13:10:00,20.04,20.07,20.04,20.05,42877.0,15.3109,15.3338,15.3109,15.3185,42877.0
2020-07-21 13:15:00,20.05,20.12,20.04,20.11,99505.0,15.3185,15.372,15.3109,15.3644,99505.0
2020-07-21 13:20:00,20.1,20.11,20.08,20.09,22625.0,15.3568,15.3644,15.3415,15.3491,22625.0
2020-07-21 13:25:00,20.1,20.11,20.07,20.08,28085.0,15.3568,15.3644,15.3338,15.3415,28085.0
2020-07-21 13:30:00,20.07,20.08,20.03,20.05,23277.0,15.3338,15.3415,15.3033,15.3185,23277.0
2020-07-21 13:35:00,20.04,20.04,20.01,20.02,36329.0,15.3109,15.3109,15.288,15.2956,36329.0
2020-07-21 13:40:00,20.02,20.08,20.02,20.06,38138.0,15.2956,15.3415,15.2956,15.3262,38138.0
2020-07-21 13:45:00,20.06,20.07,20.04,20.05,27363.0,15.3262,15.3338,15.3109,15.3185,27363.0
2020-07-21 13:50:00,20.05,20.06,20.0,20.02,36662.0,15.3185,15.3262,15.2803,15.2956,36662.0
2020-07-21 13:55:00,20.02,20.03,20.0,20.02,22015.0,15.2956,15.3033,15.2803,15.2956,22015.0
2020-07-21 14:00:00,20.02,20.08,20.01,20.07,45961.0,15.2956,15.3415,15.288,15.3338,45961.0
2020-07-21 14:05:00,20.07,20.07,20.01,20.02,24137.0,15.3338,15.3338,15.288,15.2956,24137.0
2020-07-21 14:10:00,20.01,20.02,19.98,20.01,34997.0,15.288,15.2956,15.2651,15.288,34997.0
2020-07-21 14:15:00,20.01,20.02,19.99,20.01,36983.0,15.288,15.2956,15.2727,15.288,36983.0
2020-07-21 14:20:00,20.01,20.04,20.0,20.01,30869.0,15.288,15.3109,15.2803,15.288,30869.0
2020-07-21 14:25:00,20.01,20.03,20.0,20.03,30959.0,15.288,15.3033,15.2803,15.3033,30959.0
2020-07-21 14:30:00,20.03,20.07,20.02,20.05,28154.0,15.3033,15.3338,15.2956,15.3185,28154.0
2020-07-21 14:35:00,20.05,20.08,20.03,20.05,34895.0,15.3185,15.3415,15.3033,15.3185,34895.0
2020-07-21 14:40:00,20.05,20.07,20.02,20.04,49124.0,15.3185,15.3338,15.2956,15.3109,49124.0
2020-07-21 14:45:00,20.05,20.07,20.04,20.06,30285.0,15.3185,15.3338,15.3109,15.3262,30285.0
2020-07-21 14:50:00,20.06,20.09,20.04,20.07,63669.0,15.3262,15.3491,15.3109,15.3338,63669.0
2020-07-21 14:55:00,20.08,20.09,20.05,20.08,42971.0,15.3415,15.3491,15.3185,15.3415,42971.0
2020-07-21 15:00:00,20.09,20.09,20.05,20.05,22064.0,15.3491,15.3491,15.3185,15.3185,22064.0
2020-07-21 15:05:00,20.05,20.08,20.03,20.07,46066.0,15.3185,15.3415,15.3033,15.3338,46066.0
2020-07-21 15:10:00,20.07,20.08,20.03,20.05,35198.0,15.3338,15.3415,15.3033,15.3185,35198.0
2020-07-21 15:15:00,20.04,20.05,19.98,19.98,30920.0,15.3109,15.3185,15.2651,15.2651,30920.0
2020-07-21 15:20:00,19.98,20.02,19.97,19.98,52745.0,15.2651,15.2956,15.2574,15.2651,52745.0
2020-07-21 15:25:00,19.98,20.04,19.98,20.01,184694.0,15.2651,15.3109,15.2651,15.288,184694.0
2020-07-21 15:30:00,20.01,20.03,19.99,20.0,85539.0,15.288,15.3033,15.2727,15.2803,85539.0
2020-07-21 15:35:00,20.01,20.02,19.99,20.01,94528.0,15.288,15.2956,15.2727,15.288,94528.0
2020-07-21 15:40:00,20.01,20.06,20.0,20.06,143428.0,15.288,15.3262,15.2803,15.3262,143428.0
2020-07-21 15:45:00,20.06,20.09,20.03,20.05,194136.0,15.3262,15.3491,15.3033,15.3185,194136.0
2020-07-21 15:50:00,20.06,20.07,20.02,20.05,223987.0,15.3262,15.3338,15.2956,15.3185,223987.0
2020-07-21 15:55:00,20.06,20.12,20.02,20.11,447263.0,15.3262,15.372,15.2956,15.3644,447263.0
2020-07-22 09:30:00,19.79,19.83,19.5,19.5,225677.0,15.1199,15.1505,14.8983,14.8983,225677.0
2020-07-22 09:35:00,19.5,19.64,19.39,19.48,143494.0,14.8983,15.0053,14.8143,14.8831,143494.0
2020-07-22 09:40:00,19.48,19.54,19.43,19.5,72853.0,14.8831,14.9289,14.8449,14.8983,72853.0
2020-07-22 09:45:00,19.51,19.62,19.5,19.55,91262.0,14.906,14.99,14.8983,14.9365,91262.0
2020-07-22 09:50:00,19.54,19.58,19.49,19.56,58838.0,14.9289,14.9595,14.8907,14.9442,58838.0
2020-07-22 09:55:00,19.56,19.56,19.5,19.53,48549.0,14.9442,14.9442,14.8983,14.9213,48549.0
2020-07-22 10:00:00,19.53,19.53,19.42,19.43,62572.0,14.9213,14.9213,14.8372,14.8449,62572.0
2020-07-22 10:05:00,19.43,19.47,19.41,19.44,81689.0,14.8449,14.8754,14.8296,14.8525,81689.0
2020-07-22 10:10:00,19.43,19.44,19.32,19.32,154174.0,14.8449,14.8525,14.7608,14.7608,154174.0
2020-07-22 10:15:00,19.32,19.4,19.31,19.39,74364.0,14.7608,14.8219,14.7532,14.8143,74364.0
2020-07-22 10:20:00,19.39,19.45,19.38,19.43,64335.0,14.8143,14.8601,14.8067,14.8449,64335.0
2020-07-22 10:25:00,19.43,19.44,19.38,19.39,55680.0,14.8449,14.8525,14.8067,14.8143,55680.0
2020-07-22 10:30:00,19.39,19.49,19.38,19.48,83664.0,14.8143,14.8907,14.8067,14.8831,83664.0
2020-07-22 10:35:00,19.48,19.53,19.48,19.51,80427.0,14.8831,14.9213,14.8831,14.906,80427.0
2020-07-22 10:40:00,19.51,19.52,19.46,19.51,60563.0,14.906,14.9136,14.8678,14.906,60563.0
2020-07-22 10:45:00,19.5,19.55,19.49,19.5,73621.0,14.8983,14.9365,14.8907,14.8983,73621.0
2020-07-22 10:50:00,19.5,19.51,19.42,19.42,162889.0,14.8983,14.906,14.8372,14.8372,162889.0
2020-07-22 10:55:00,19.42,19.46,19.4,19.46,57165.0,14.8372,14.8678,14.8219,14.8678,57165.0
2020-07-22 11:00:00,19.46,19.49,19.44,19.45,73510.0,14.8678,14.8907,14.8525,14.8601,73510.0
2020-07-22 11:05:00,19.45,19.47,19.41,19.42,56685.0,14.8601,14.8754,14.8296,14.8372,56685.0
2020-07-22 11:10:00,19.42,19.44,19.4,19.42,27928.0,14.8372,14.8525,14.8219,14.8372,27928.0
2020-07-22 11:15:00,19.43,19.46,19.4,19.41,54788.0,14.8449,14.8678,14.8219,14.8296,54788.0
2020-07-22 11:20:00,19.42,19.43,19.39,19.4,38103.0,14.8372,14.8449,14.8143,14.8219,38103.0
2020-07-22 11:25:00,19.41,19.42,19.35,19.38,69928.0,14.8296,14.8372,14.7837,14.8067,69928.0
2020-07-22 11:30:00,19.39,19.4,19.33,19.37,99883.0,14.8143,14.8219,14.7685,14.799,99883.0
2020-07-22 11:35:00,19.36,19.36,19.3,19.31,64232.0,14.7914,14.7914,14.7455,14.7532,64232.0
2020-07-22 11:40:00,19.3,19.32,19.25,19.26,66810.0,14.7455,14.7608,14.7073,14.715,66810.0
2020-07-22 11:45:00,19.26,19.28,19.24,19.27,74585.0,14.715,14.7303,14.6997,14.7226,74585.0
2020-07-22 11:50:00,19.27,19.28,19.22,19.23,42980.0,14.7226,14.7303,14.6844,14.6921,42980.0
2020-07-22 11:55:00,19.23,19.27,19.2,19.27,68900.0,14.6921,14.7226,14.6691,14.7226,68900.0
2020-07-22 12:00:00,19.27,19.34,19.26,19.34,54314.0,14.7226,14.7761,14.715,14.7761,54314.0
2020-07-22 12:05:00,19.34,19.34,19.29,19.3,38743.0,14.7761,14.7761,14.7379,14.7455,38743.0
2020-07-22 12:10:00,19.29,19.35,19.28,19.35,43263.0,14.7379,14.7837,14.7303,14.7837,43263.0
2020-07-22 12:15:00,19.34,19.36,19.33,19.33,32982.0,14.7761,14.7914,14.7685,14.7685,32982.0
2020-07-22 12:20:00,19.33,19.35,19.31,19.32,36467.0,14.7685,14.7837,14.7532,14.7608,36467.0
2020-07-22 12:25:00,19.31,19.35,19.31,19.32,53976.0,14.7532,14.7837,14.7532,14.7608,53976.0
2020-07-22 12:30:00,19.33,19.37,19.32,19.36,68969.0,14.7685,14.799,14.7608,14.7914,68969.0
2020-07-22 12:35:00,19.37,19.4,19.36,19.37,45385.0,14.799,14.8219,14.7914,14.799,45385.0
2020-07-22 12:40:00,19.37,19.41,19.35,19.4,53596.0,14.799,14.8296,14.7837,14.8219,53596.0
2020-07-22 12:45:00,19.39,19.41,19.38,19.39,25465.0,14.8143,14.8296,14.8067,14.8143,25465.0
2020-07-22 12:50:00,19.39,19.43,19.38,19.43,44896.0,14.8143,14.8449,14.8067,14.8449,44896.0
2020-07-22 12:55:00,19.42,19.44,19.41,19.43,44393.0,14.8372,14.8525,14.8296,14.8449,44393.0
2020-07-22 13:00:00,19.44,19.47,19.43,19.45,56302.0,14.8525,14.8754,14.8449,14.8601,56302.0
2020-07-22 13:05:00,19.45,19.46,19.43,19.45,29163.0,14.8601,14.8678,14.8449,14.8601,29163.0
2020-07-22 13:10:00,19.44,19.45,19.42,19.44,51680.0,14.8525,14.8601,14.8372,14.8525,51680.0
2020-07-22 13:15:00,19.43,19.43,19.37,19.39,36735.0,14.8449,14.8449,14.799,14.8143,36735.0
2020-07-22 13:20:00,19.39,19.41,19.37,19.4,27335.0,14.8143,14.8296,14.799,14.8219,27335.0
2020-07-22 13:25:00,19.4,19.41,19.38,19.39,31263.0,14.8219,14.8296,14.8067,14.8143,31263.0
2020-07-22 13:30:00,19.39,19.43,19.39,19.42,33912.0,14.8143,14.8449,14.8143,14.8372,33912.0
2020-07-22 13:35:00,19.41,19.42,19.39,19.42,22301.0,14.8296,14.8372,14.8143,14.8372,22301.0
2020-07-22 13:40:00,19.42,19.43,19.39,19.42,109824.0,14.8372,14.8449,14.8143,14.8372,109824.0
2020-07-22 13:45:00,19.42,19.43,19.36,19.38,83861.0,14.8372,14.8449,14.7914,14.8067,83861.0
2020-07-22 13:50:00,19.37,19.39,19.35,19.36,63580.0,14.799,14.8143,14.7837,14.7914,63580.0
2020-07-22 13:55:00,19.36,19.36,19.31,19.31,83267.0,14.7914,14.7914,14.7532,14.7532,83267.0
2020-07-22 14:00:00,19.31,19.39,19.3,19.37,55095.0,14.7532,14.8143,14.7455,14.799,55095.0
2020-07-22 14:05:00,19.37,19.41,19.35,19.4,68087.0,14.799,14.8296,14.7837,14.8219,68087.0
2020-07-22 14:10:00,19.4,19.45,19.38,19.44,44728.0,14.8219,14.8601,14.8067,14.8525,44728.0
2020-07-22 14:15:00,19.45,19.45,19.41,19.43,47202.0,14.8601,14.8601,14.8296,14.8449,47202.0
2020-07-22 14:20:00,19.43,19.44,19.41,19.42,58640.0,14.8449,14.8525,14.8296,14.8372,58640.0
2020-07-22 14:25:00,19.42,19.44,19.4,19.44,38358.0,14.8372,14.8525,14.8219,14.8525,38358.0
2020-07-22 14:30:00,19.44,19.44,19.38,19.43,80890.0,14.8525,14.8525,14.8067,14.8449,80890.0
2020-07-22 14:35:00,19.43,19.43,19.39,19.4,40380.0,14.8449,14.8449,14.8143,14.8219,40380.0
2020-07-22 14:40:00,19.41,19.44,19.4,19.41,52780.0,14.8296,14.8525,14.8219,14.8296,52780.0
2020-07-22 14:45:00,19.42,19.43,19.4,19.42,48219.0,14.8372,14.8449,14.8219,14.8372,48219.0
2020-07-22 14:50:00,19.42,19.43,19.39,19.41,64821.0,14.8372,14.8449,14.8143,14.8296,64821.0
2020-07-22 14:55:00,19.41,19.46,19.41,19.43,57903.0,14.8296,14.8678,14.8296,14.8449,57903.0
2020-07-22 15:00:00,19.44,19.47,19.43,19.45,66105.0,14.8525,14.8754,14.8449,14.8601,66105.0
2020-07-22 15:05:00,19.45,19.46,19.4,19.41,46251.0,14.8601,14.8678,14.8219,14.8296,46251.0
2020-07-22 15:10:00,19.41,19.46,19.4,19.45,78162.0,14.8296,14.8678,14.8219,14.8601,78162.0
2020-07-22 15:15:00,19.45,19.46,19.41,19.43,68115.0,14.8601,14.8678,14.8296,14.8449,68115.0
2020-07-22 15:20:00,19.43,19.43,19.39,19.42,82854.0,14.8449,14.8449,14.8143,14.8372,82854.0
2020-07-22 15:25:00,19.42,19.45,19.41,19.45,84371.0,14.8372,14.8601,14.8296,14.8601,84371.0
2020-07-22 15:30:00,19.45,19.46,19.41,19.42,76478.0,14.8601,14.8678,14.8296,14.8372,76478.0
2020-07-22 15:35:00,19.43,19.43,19.39,19.41,99368.0,14.8449,14.8449,14.8143,14.8296,99368.0
2020-07-22 15:40:00,19.41,19.47,19.4,19.47,105723.0,14.8296,14.8754,14.8219,14.8754,105723.0
2020-07-22 15:45:00,19.47,19.51,19.45,19.46,123634.0,14.8754,14.906,14.8601,14.8678,123634.0
2020-07-22 15:50:00,19.46,19.47,19.42,19.46,161877.0,14.8678,14.8754,14.8372,14.8678,161877.0
2020-07-22 15:55:00,19.46,19.48,19.42,19.46,340617.0,14.8678,14.8831,14.8372,14.8678,340617.0
2020-07-23 09:30:00,19.36,19.5,19.33,19.5,206802.0,14.7914,14.8983,14.7685,14.8983,206802.0
2020-07-23 09:35:00,19.5,19.5,19.36,19.41,121432.0,14.8983,14.8983,14.7914,14.8296,121432.0
2020-07-23 09:40:00,19.4,19.42,19.24,19.25,132415.0,14.8219,14.8372,14.6997,14.7073,132415.0
2020-07-23 09:45:00,19.26,19.29,19.2,19.23,109361.0,14.715,14.7379,14.6691,14.6921,109361.0
2020-07-23 09:50:00,19.23,19.32,19.22,19.3,79959.0,14.6921,14.7608,14.6844,14.7455,79959.0
2020-07-23 09:55:00,19.3,19.31,19.21,19.28,31783.0,14.7455,14.7532,14.6768,14.7303,31783.0
2020-07-23 10:00:00,19.3,19.34,19.24,19.28,52505.0,14.7455,14.7761,14.6997,14.7303,52505.0
2020-07-23 10:05:00,19.28,19.32,19.21,19.21,50183.0,14.7303,14.7608,14.6768,14.6768,50183.0
2020-07-23 10:10:00,19.22,19.24,19.16,19.23,47164.0,14.6844,14.6997,14.6386,14.6921,47164.0
2020-07-23 10:15:00,19.23,19.25,19.18,19.18,30348.0,14.6921,14.7073,14.6539,14.6539,30348.0
2020-07-23 10:20:00,19.17,19.17,19.09,19.11,184755.0,14.6462,14.6462,14.5851,14.6004,184755.0
2020-07-23 10:25:00,19.12,19.17,19.11,19.13,194705.0,14.608,14.6462,14.6004,14.6157,194705.0
2020-07-23 10:30:00,19.14,19.14,19.11,19.11,49350.0,14.6233,14.6233,14.6004,14.6004,49350.0
2020-07-23 10:35:00,19.11,19.19,19.1,19.19,68637.0,14.6004,14.6615,14.5927,14.6615,68637.0
2020-07-23 10:40:00,19.19,19.22,19.19,19.2,49215.0,14.6615,14.6844,14.6615,14.6691,49215.0
2020-07-23 10:45:00,19.2,19.2,19.17,19.19,45101.0,14.6691,14.6691,14.6462,14.6615,45101.0
2020-07-23 10:50:00,19.19,19.19,19.15,19.19,81889.0,14.6615,14.6615,14.6309,14.6615,81889.0
2020-07-23 10:55:00,19.19,19.19,19.15,19.18,55082.0,14.6615,14.6615,14.6309,14.6539,55082.0
2020-07-23 11:00:00,19.18,19.19,19.15,19.16,158528.0,14.6539,14.6615,14.6309,14.6386,158528.0
2020-07-23 11:05:00,19.16,19.21,19.14,19.18,60657.0,14.6386,14.6768,14.6233,14.6539,60657.0
2020-07-23 11:10:00,19.19,19.26,19.18,19.23,162221.0,14.6615,14.715,14.6539,14.6921,162221.0
2020-07-23 11:15:00,19.23,19.25,19.2,19.22,45540.0,14.6921,14.7073,14.6691,14.6844,45540.0
2020-07-23 11:20:00,19.22,19.26,19.2,19.26,40468.0,14.6844,14.715,14.6691,14.715,40468.0
2020-07-23 11:25:00,19.25,19.25,19.21,19.23,71831.0,14.7073,14.7073,14.6768,14.6921,71831.0
2020-07-23 11:30:00,19.24,19.28,19.22,19.26,34487.0,14.6997,14.7303,14.6844,14.715,34487.0
2020-07-23 11:35:00,19.26,19.28,19.23,19.27,41570.0,14.715,14.7303,14.6921,14.7226,41570.0
2020-07-23 11:40:00,19.26,19.29,19.25,19.28,41623.0,14.715,14.7379,14.7073,14.7303,41623.0
2020-07-23 11:45:00,19.28,19.31,19.26,19.29,36024.0,14.7303,14.7532,14.715,14.7379,36024.0
2020-07-23 11:50:00,19.3,19.31,19.27,19.29,31487.0,14.7455,14.7532,14.7226,14.7379,31487.0
2020-07-23 11:55:00,19.29,19.29,19.26,19.29,49652.0,14.7379,14.7379,14.715,14.7379,49652.0
2020-07-23 12:00:00,19.29,19.32,19.27,19.27,39176.0,14.7379,14.7608,14.7226,14.7226,39176.0
2020-07-23 12:05:00,19.28,19.28,19.25,19.26,37210.0,14.7303,14.7303,14.7073,14.715,37210.0
2020-07-23 12:10:00,19.26,19.29,19.25,19.28,29110.0,14.715,14.7379,14.7073,14.7303,29110.0
2020-07-23 12:15:00,19.28,19.3,19.27,19.29,27537.0,14.7303,14.7455,14.7226,14.7379,27537.0
2020-07-23 12:20:00,19.3,19.35,19.29,19.34,49744.0,14.7455,14.7837,14.7379,14.7761,49744.0
2020-07-23 12:25:00,19.33,19.36,19.32,19.35,35507.0,14.7685,14.7914,14.7608,14.7837,35507.0
2020-07-23 12:30:00,19.35,19.4,19.34,19.39,36755.0,14.7837,14.8219,14.7761,14.8143,36755.0
2020-07-23 12:35:00,19.39,19.39,19.36,19.36,35519.0,14.8143,14.8143,14.7914,14.7914,35519.0
2020-07-23 12:40:00,19.37,19.4,19.36,19.39,35943.0,14.799,14.8219,14.7914,14.8143,35943.0
2020-07-23 12:45:00,19.4,19.42,19.38,19.39,27183.0,14.8219,14.8372,14.8067,14.8143,27183.0
2020-07-23 12:50:00,19.39,19.43,19.36,19.37,23906.0,14.8143,14.8449,14.7914,14.799,23906.0
2020-07-23 12:55:00,19.38,19.38,19.33,19.34,26295.0,14.8067,14.8067,14.7685,14.7761,26295.0
2020-07-23 13:00:00,19.34,19.38,19.33,19.37,30169.0,14.7761,14.8067,14.7685,14.799,30169.0
2020-07-23 13:05:00,19.36,19.37,19.32,19.34,20304.0,14.7914,14.799,14.7608,14.7761,20304.0
2020-07-23 13:10:00,19.34,19.35,19.31,19.34,34769.0,14.7761,14.7837,14.7532,14.7761,34769.0
2020-07-23 13:15:00,19.34,19.34,19.31,19.32,34813.0,14.7761,14.7761,14.7532,14.7608,34813.0
2020-07-23 13:20:00,19.33,19.33,19.29,19.3,22503.0,14.7685,14.7685,14.7379,14.7455,22503.0
2020-07-23 13:25:00,19.3,19.33,19.29,19.32,18281.0,14.7455,14.7685,14.7379,14.7608,18281.0
2020-07-23 13:30:00,19.33,19.33,19.23,19.24,195672.0,14.7685,14.7685,14.6921,14.6997,195672.0
2020-07-23 13:35:00,19.23,19.25,19.21,19.23,50426.0,14.6921,14.7073,14.6768,14.6921,50426.0
2020-07-23 13:40:00,19.23,19.23,19.17,19.18,53689.0,14.6921,14.6921,14.6462,14.6539,53689.0
2020-07-23 13:45:00,19.18,19.2,19.16,19.2,47110.0,14.6539,14.6691,14.6386,14.6691,47110.0
2020-07-23 13:50:00,19.2,19.21,19.16,19.17,74993.0,14.6691,14.6768,14.6386,14.6462,74993.0
2020-07-23 13:55:00,19.18,19.2,19.16,19.2,34484.0,14.6539,14.6691,14.6386,14.6691,34484.0
2020-07-23 14:00:00,19.2,19.22,19.1,19.15,186374.0,14.6691,14.6844,14.5927,14.6309,186374.0
2020-07-23 14:05:00,19.15,19.19,19.15,19.16,48605.0,14.6309,14.6615,14.6309,14.6386,48605.0
2020-07-23 14:10:00,19.15,19.16,19.1,19.11,72013.0,14.6309,14.6386,14.5927,14.6004,72013.0
2020-07-23 14:15:00,19.11,19.12,19.06,19.07,80709.0,14.6004,14.608,14.5622,14.5698,80709.0
2020-07-23 14:20:00,19.09,19.13,19.04,19.12,108972.0,14.5851,14.6157,14.5469,14.608,108972.0
2020-07-23 14:25:00,19.12,19.12,19.08,19.11,70397.0,14.608,14.608,14.5775,14.6004,70397.0
2020-07-23 14:30:00,19.11,19.12,19.06,19.11,112664.0,14.6004,14.608,14.5622,14.6004,112664.0
2020-07-23 14:35:00,19.11,19.13,19.08,19.08,46582.0,14.6004,14.6157,14.5775,14.5775,46582.0
2020-07-23 14:40:00,19.1,19.13,19.09,19.11,27044.0,14.5927,14.6157,14.5851,14.6004,27044.0
2020-07-23 14:45:00,19.11,19.13,19.07,19.12,58701.0,14.6004,14.6157,14.5698,14.608,58701.0
2020-07-23 14:50:00,19.11,19.16,19.11,19.15,34015.0,14.6004,14.6386,14.6004,14.6309,34015.0
2020-07-23 14:55:00,19.14,19.17,19.13,19.16,50398.0,14.6233,14.6462,14.6157,14.6386,50398.0
2020-07-23 15:00:00,19.16,19.2,19.15,19.2,23887.0,14.6386,14.6691,14.6309,14.6691,23887.0
2020-07-23 15:05:00,19.2,19.21,19.16,19.18,78584.0,14.6691,14.6768,14.6386,14.6539,78584.0
2020-07-23 15:10:00,19.18,19.19,19.16,19.17,44817.0,14.6539,14.6615,14.6386,14.6462,44817.0
2020-07-23 15:15:00,19.17,19.21,19.16,19.18,79314.0,14.6462,14.6768,14.6386,14.6539,79314.0
2020-07-23 15:20:00,19.18,19.2,19.16,19.17,84881.0,14.6539,14.6691,14.6386,14.6462,84881.0
2020-07-23 15:25:00,19.17,19.2,19.16,19.2,62775.0,14.6462,14.6691,14.6386,14.6691,62775.0
2020-07-23 15:30:00,19.19,19.2,19.13,19.19,123939.0,14.6615,14.6691,14.6157,14.6615,123939.0
2020-07-23 15:35:00,19.2,19.22,19.18,19.18,91395.0,14.6691,14.6844,14.6539,14.6539,91395.0
2020-07-23 15:40:00,19.18,19.22,19.18,19.2,68226.0,14.6539,14.6844,14.6539,14.6691,68226.0
2020-07-23 15:45:00,19.2,19.25,19.2,19.24,147029.0,14.6691,14.7073,14.6691,14.6997,147029.0
2020-07-23 15:50:00,19.23,19.28,19.2,19.28,222652.0,14.6921,14.7303,14.6691,14.7303,222652.0
2020-07-23 15:55:00,19.28,19.35,19.27,19.32,367741.0,14.7303,14.7837,14.7226,14.7608,367741.0
2020-07-24 09:30:00,19.4,19.48,19.38,19.42,138433.0,14.8219,14.8831,14.8067,14.8372,138433.0
2020-07-24 09:35:00,19.41,19.56,19.39,19.39,74780.0,14.8296,14.9442,14.8143,14.8143,74780.0
2020-07-24 09:40:00,19.4,19.44,19.27,19.29,81318.0,14.8219,14.8525,14.7226,14.7379,81318.0
2020-07-24 09:45:00,19.28,19.41,19.27,19.37,35104.0,14.7303,14.8296,14.7226,14.799,35104.0
2020-07-24 09:50:00,19.38,19.4,19.23,19.23,52554.0,14.8067,14.8219,14.6921,14.6921,52554.0
2020-07-24 09:55:00,19.24,19.27,19.21,19.25,19301.0,14.6997,14.7226,14.6768,14.7073,19301.0
2020-07-24 10:00:00,19.26,19.33,19.24,19.28,44978.0,14.715,14.7685,14.6997,14.7303,44978.0
2020-07-24 10:05:00,19.28,19.28,19.24,19.27,34493.0,14.7303,14.7303,14.6997,14.7226,34493.0
2020-07-24 10:10:00,19.28,19.3,19.27,19.29,26517.0,14.7303,14.7455,14.7226,14.7379,26517.0
2020-07-24 10:15:00,19.28,19.35,19.24,19.35,106945.0,14.7303,14.7837,14.6997,14.7837,106945.0
2020-07-24 10:20:00,19.35,19.39,19.34,19.37,57021.0,14.7837,14.8143,14.7761,14.799,57021.0
2020-07-24 10:25:00,19.38,19.4,19.32,19.33,59000.0,14.8067,14.8219,14.7608,14.7685,59000.0
2020-07-24 10:30:00,19.34,19.37,19.31,19.36,55124.0,14.7761,14.799,14.7532,14.7914,55124.0
2020-07-24 10:35:00,19.37,19.42,19.36,19.42,31069.0,14.799,14.8372,14.7914,14.8372,31069.0
2020-07-24 10:40:00,19.42,19.49,19.41,19.47,22381.0,14.8372,14.8907,14.8296,14.8754,22381.0
2020-07-24 10:45:00,19.48,19.48,19.43,19.45,40257.0,14.8831,14.8831,14.8449,14.8601,40257.0
2020-07-24 10:50:00,19.45,19.46,19.43,19.44,17318.0,14.8601,14.8678,14.8449,14.8525,17318.0
2020-07-24 10:55:00,19.44,19.44,19.39,19.39,17863.0,14.8525,14.8525,14.8143,14.8143,17863.0
2020-07-24 11:00:00,19.4,19.42,19.37,19.37,18645.0,14.8219,14.8372,14.799,14.799,18645.0
2020-07-24 11:05:00,19.38,19.39,19.35,19.35,20025.0,14.8067,14.8143,14.7837,14.7837,20025.0
2020-07-24 11:10:00,19.35,19.36,19.3,19.31,82081.0,14.7837,14.7914,14.7455,14.7532,82081.0
2020-07-24 11:15:00,19.3,19.33,19.27,19.28,49293.0,14.7455,14.7685,14.7226,14.7303,49293.0
2020-07-24 11:20:00,19.28,19.28,19.24,19.26,31134.0,14.7303,14.7303,14.6997,14.715,31134.0
2020-07-24 11:25:00,19.25,19.29,19.22,19.23,34718.0,14.7073,14.7379,14.6844,14.6921,34718.0
2020-07-24 11:30:00,19.23,19.23,19.17,19.17,51231.0,14.6921,14.6921,14.6462,14.6462,51231.0
2020-07-24 11:35:00,19.18,19.23,19.17,19.22,46414.0,14.6539,14.6921,14.6462,14.6844,46414.0
2020-07-24 11:40:00,19.22,19.26,19.2,19.26,36349.0,14.6844,14.715,14.6691,14.715,36349.0
2020-07-24 11:45:00,19.26,19.28,19.23,19.26,60847.0,14.715,14.7303,14.6921,14.715,60847.0
2020-07-24 11:50:00,19.26,19.29,19.25,19.27,36271.0,14.715,14.7379,14.7073,14.7226,36271.0
2020-07-24 11:55:00,19.27,19.27,19.24,19.25,22450.0,14.7226,14.7226,14.6997,14.7073,22450.0
2020-07-24 12:00:00,19.25,19.26,19.22,19.22,57073.0,14.7073,14.715,14.6844,14.6844,57073.0
2020-07-24 12:05:00,19.23,19.24,19.21,19.24,33725.0,14.6921,14.6997,14.6768,14.6997,33725.0
2020-07-24 12:10:00,19.23,19.3,19.23,19.29,22542.0,14.6921,14.7455,14.6921,14.7379,22542.0
2020-07-24 12:15:00,19.28,19.36,19.28,19.35,24888.0,14.7303,14.7914,14.7303,14.7837,24888.0
2020-07-24 12:20:00,19.34,19.35,19.31,19.31,20419.0,14.7761,14.7837,14.7532,14.7532,20419.0
2020-07-24 12:25:00,19.32,19.35,19.3,19.33,51178.0,14.7608,14.7837,14.7455,14.7685,51178.0
2020-07-24 12:30:00,19.33,19.35,19.31,19.35,14319.0,14.7685,14.7837,14.7532,14.7837,14319.0
2020-07-24 12:35:00,19.34,19.36,19.34,19.34,14704.0,14.7761,14.7914,14.7761,14.7761,14704.0
2020-07-24 12:40:00,19.35,19.35,19.33,19.35,8818.0,14.7837,14.7837,14.7685,14.7837,8818.0
2020-07-24 12:45:00,19.35,19.35,19.32,19.33,49008.0,14.7837,14.7837,14.7608,14.7685,49008.0
2020-07-24 12:50:00,19.33,19.36,19.32,19.34,31035.0,14.7685,14.7914,14.7608,14.7761,31035.0
2020-07-24 12:55:00,19.33,19.35,19.32,19.35,24497.0,14.7685,14.7837,14.7608,14.7837,24497.0
2020-07-24 13:00:00,19.35,19.37,19.34,19.35,16858.0,14.7837,14.799,14.7761,14.7837,16858.0
2020-07-24 13:05:00,19.35,19.35,19.32,19.33,32387.0,14.7837,14.7837,14.7608,14.7685,32387.0
2020-07-24 13:10:00,19.33,19.33,19.27,19.28,36519.0,14.7685,14.7685,14.7226,14.7303,36519.0
2020-07-24 13:15:00,19.29,19.3,19.24,19.3,133005.0,14.7379,14.7455,14.6997,14.7455,133005.0
2020-07-24 13:20:00,19.3,19.32,19.29,19.31,26699.0,14.7455,14.7608,14.7379,14.7532,26699.0
2020-07-24 13:25:00,19.3,19.32,19.3,19.3,16445.0,14.7455,14.7608,14.7455,14.7455,16445.0
2020-07-24 13:30:00,19.3,19.32,19.29,19.32,48561.0,14.7455,14.7608,14.7379,14.7608,48561.0
2020-07-24 13:35:00,19.32,19.34,19.31,19.34,11078.0,14.7608,14.7761,14.7532,14.7761,11078.0
2020-07-24 13:40:00,19.34,19.34,19.32,19.34,42398.0,14.7761,14.7761,14.7608,14.7761,42398.0
2020-07-24 13:45:00,19.34,19.34,19.32,19.33,14325.0,14.7761,14.7761,14.7608,14.7685,14325.0
2020-07-24 13:50:00,19.33,19.35,19.32,19.35,14151.0,14.7685,14.7837,14.7608,14.7837,14151.0
2020-07-24 13:55:00,19.35,19.35,19.33,19.34,23285.0,14.7837,14.7837,14.7685,14.7761,23285.0
2020-07-24 14:00:00,19.33,19.33,19.3,19.32,31960.0,14.7685,14.7685,14.7455,14.7608,31960.0
2020-07-24 14:05:00,19.32,19.36,19.31,19.36,13897.0,14.7608,14.7914,14.7532,14.7914,13897.0
2020-07-24 14:10:00,19.36,19.37,19.34,19.37,68033.0,14.7914,14.799,14.7761,14.799,68033.0
2020-07-24 14:15:00,19.37,19.4,19.35,19.38,65348.0,14.799,14.8219,14.7837,14.8067,65348.0
2020-07-24 14:20:00,19.38,19.4,19.37,19.38,17125.0,14.8067,14.8219,14.799,14.8067,17125.0
2020-07-24 14:25:00,19.38,19.4,19.38,19.38,10373.0,14.8067,14.8219,14.8067,14.8067,10373.0
2020-07-24 14:30:00,19.38,19.4,19.37,19.39,37862.0,14.8067,14.8219,14.799,14.8143,37862.0
2020-07-24 14:35:00,19.39,19.4,19.38,19.4,22757.0,14.8143,14.8219,14.8067,14.8219,22757.0
2020-07-24 14:40:00,19.39,19.41,19.39,19.41,20725.0,14.8143,14.8296,14.8143,14.8296,20725.0
2020-07-24 14:45:00,19.4,19.41,19.37,19.38,136740.0,14.8219,14.8296,14.799,14.8067,136740.0
2020-07-24 14:50:00,19.38,19.38,19.33,19.33,36907.0,14.8067,14.8067,14.7685,14.7685,36907.0
2020-07-24 14:55:00,19.33,19.34,19.31,19.32,37356.0,14.7685,14.7761,14.7532,14.7608,37356.0
2020-07-24 15:00:00,19.32,19.35,19.31,19.35,39726.0,14.7608,14.7837,14.7532,14.7837,39726.0
2020-07-24 15:05:00,19.34,19.35,19.32,19.32,44439.0,14.7761,14.7837,14.7608,14.7608,44439.0
2020-07-24 15:10:00,19.32,19.34,19.3,19.32,77046.0,14.7608,14.7761,14.7455,14.7608,77046.0
2020-07-24 15:15:00,19.31,19.31,19.27,19.28,53729.0,14.7532,14.7532,14.7226,14.7303,53729.0
2020-07-24 15:20:00,19.28,19.29,19.26,19.27,80931.0,14.7303,14.7379,14.715,14.7226,80931.0
2020-07-24 15:25:00,19.27,19.28,19.24,19.25,42078.0,14.7226,14.7303,14.6997,14.7073,42078.0
2020-07-24 15:30:00,19.25,19.29,19.24,19.28,88746.0,14.7073,14.7379,14.6997,14.7303,88746.0
2020-07-24 15:35:00,19.28,19.31,19.26,19.29,96442.0,14.7303,14.7532,14.715,14.7379,96442.0
2020-07-24 15:40:00,19.29,19.3,19.27,19.28,85520.0,14.7379,14.7455,14.7226,14.7303,85520.0
2020-07-24 15:45:00,19.28,19.31,19.27,19.3,183309.0,14.7303,14.7532,14.7226,14.7455,183309.0
2020-07-24 15:50:00,19.29,19.3,19.25,19.26,238271.0,14.7379,14.7455,14.7073,14.715,238271.0
2020-07-24 15:55:00,19.25,19.29,19.2,19.21,607369.0,14.7073,14.7379,14.6691,14.6768,607369.0
2020-07-27 09:30:00,19.12,19.14,18.88,18.9,210062.0,14.608,14.6233,14.4246,14.4399,210062.0
2020-07-27 09:35:00,18.89,18.91,18.79,18.82,113603.0,14.4323,14.4476,14.3559,14.3788,113603.0
2020-07-27 09:40:00,18.81,18.83,18.78,18.8,239120.0,14.3712,14.3864,14.3482,14.3635,239120.0
2020-07-27 09:45:00,18.79,18.85,18.73,18.79,180432.0,14.3559,14.4017,14.31,14.3559,180432.0
2020-07-27 09:50:00,18.78,18.88,18.78,18.84,113035.0,14.3482,14.4246,14.3482,14.3941,113035.0
2020-07-27 09:55:00,18.85,18.88,18.81,18.83,96952.0,14.4017,14.4246,14.3712,14.3864,96952.0
2020-07-27 10:00:00,18.83,18.86,18.79,18.86,189155.0,14.3864,14.4094,14.3559,14.4094,189155.0
2020-07-27 10:05:00,18.86,18.91,18.85,18.89,56920.0,14.4094,14.4476,14.4017,14.4323,56920.0
2020-07-27 10:10:00,18.89,18.9,18.79,18.82,82885.0,14.4323,14.4399,14.3559,14.3788,82885.0
2020-07-27 10:15:00,18.83,18.86,18.81,18.85,49757.0,14.3864,14.4094,14.3712,14.4017,49757.0
2020-07-27 10:20:00,18.85,18.95,18.85,18.91,85053.0,14.4017,14.4781,14.4017,14.4476,85053.0
2020-07-27 10:25:00,18.91,18.95,18.89,18.95,67801.0,14.4476,14.4781,14.4323,14.4781,67801.0
2020-07-27 10:30:00,18.95,18.95,18.86,18.87,96463.0,14.4781,14.4781,14.4094,14.417,96463.0
2020-07-27 10:35:00,18.87,18.87,18.84,18.86,128785.0,14.417,14.417,14.3941,14.4094,128785.0
2020-07-27 10:40:00,18.86,18.86,18.79,18.8,80981.0,14.4094,14.4094,14.3559,14.3635,80981.0
2020-07-27 10:45:00,18.79,18.85,18.78,18.8,95269.0,14.3559,14.4017,14.3482,14.3635,95269.0
2020-07-27 10:50:00,18.8,18.83,18.79,18.82,71139.0,14.3635,14.3864,14.3559,14.3788,71139.0
2020-07-27 10:55:00,18.82,18.83,18.78,18.78,86773.0,14.3788,14.3864,14.3482,14.3482,86773.0
2020-07-27 11:00:00,18.78,18.81,18.76,18.8,70198.0,14.3482,14.3712,14.333,14.3635,70198.0
2020-07-27 11:05:00,18.8,18.81,18.69,18.71,97324.0,14.3635,14.3712,14.2795,14.2948,97324.0
2020-07-27 11:10:00,18.71,18.76,18.7,18.73,83774.0,14.2948,14.333,14.2871,14.31,83774.0
2020-07-27 11:15:00,18.73,18.78,18.72,18.78,55198.0,14.31,14.3482,14.3024,14.3482,55198.0
2020-07-27 11:20:00,18.78,18.78,18.68,18.68,139884.0,14.3482,14.3482,14.2718,14.2718,139884.0
2020-07-27 11:25:00,18.69,18.7,18.65,18.68,116168.0,14.2795,14.2871,14.2489,14.2718,116168.0
2020-07-27 11:30:00,18.68,18.71,18.66,18.67,79591.0,14.2718,14.2948,14.2566,14.2642,79591.0
2020-07-27 11:35:00,18.66,18.67,18.62,18.64,126854.0,14.2566,14.2642,14.226,14.2413,126854.0
2020-07-27 11:40:00,18.64,18.66,18.62,18.64,92887.0,14.2413,14.2566,14.226,14.2413,92887.0
2020-07-27 11:45:00,18.64,18.65,18.62,18.62,65630.0,14.2413,14.2489,14.226,14.226,65630.0
2020-07-27 11:50:00,18.63,18.67,18.61,18.66,94384.0,14.2336,14.2642,14.2184,14.2566,94384.0
2020-07-27 11:55:00,18.66,18.66,18.62,18.66,50198.0,14.2566,14.2566,14.226,14.2566,50198.0
2020-07-27 12:00:00,18.66,18.69,18.64,18.69,75183.0,14.2566,14.2795,14.2413,14.2795,75183.0
2020-07-27 12:05:00,18.69,18.72,18.66,18.71,88386.0,14.2795,14.3024,14.2566,14.2948,88386.0
2020-07-27 12:10:00,18.71,18.72,18.67,18.68,53943.0,14.2948,14.3024,14.2642,14.2718,53943.0
2020-07-27 12:15:00,18.68,18.69,18.65,18.65,39803.0,14.2718,14.2795,14.2489,14.2489,39803.0
2020-07-27 12:20:00,18.66,18.68,18.65,18.68,48738.0,14.2566,14.2718,14.2489,14.2718,48738.0
2020-07-27 12:25:00,18.68,18.7,18.67,18.69,30538.0,14.2718,14.2871,14.2642,14.2795,30538.0
2020-07-27 12:30:00,18.69,18.7,18.67,18.68,79564.0,14.2795,14.2871,14.2642,14.2718,79564.0
2020-07-27 12:35:00,18.69,18.7,18.68,18.69,27449.0,14.2795,14.2871,14.2718,14.2795,27449.0
2020-07-27 12:40:00,18.7,18.74,18.69,18.74,56485.0,14.2871,14.3177,14.2795,14.3177,56485.0
2020-07-27 12:45:00,18.73,18.75,18.73,18.74,22424.0,14.31,14.3253,14.31,14.3177,22424.0
2020-07-27 12:50:00,18.75,18.75,18.71,18.72,42991.0,14.3253,14.3253,14.2948,14.3024,42991.0
2020-07-27 12:55:00,18.73,18.73,18.71,18.72,27371.0,14.31,14.31,14.2948,14.3024,27371.0
2020-07-27 13:00:00,18.71,18.72,18.67,18.67,51809.0,14.2948,14.3024,14.2642,14.2642,51809.0
2020-07-27 13:05:00,18.67,18.68,18.65,18.66,61075.0,14.2642,14.2718,14.2489,14.2566,61075.0
2020-07-27 13:10:00,18.66,18.68,18.65,18.68,48541.0,14.2566,14.2718,14.2489,14.2718,48541.0
2020-07-27 13:15:00,18.67,18.7,18.67,18.7,32168.0,14.2642,14.2871,14.2642,14.2871,32168.0
2020-07-27 13:20:00,18.69,18.7,18.66,18.66,24412.0,14.2795,14.2871,14.2566,14.2566,24412.0
2020-07-27 13:25:00,18.66,18.67,18.65,18.66,21929.0,14.2566,14.2642,14.2489,14.2566,21929.0
2020-07-27 13:30:00,18.66,18.7,18.65,18.69,93117.0,14.2566,14.2871,14.2489,14.2795,93117.0
2020-07-27 13:35:00,18.69,18.71,18.68,18.71,40891.0,14.2795,14.2948,14.2718,14.2948,40891.0
2020-07-27 13:40:00,18.71,18.71,18.67,18.71,89969.0,14.2948,14.2948,14.2642,14.2948,89969.0
2020-07-27 13:45:00,18.71,18.73,18.7,18.71,35806.0,14.2948,14.31,14.2871,14.2948,35806.0
2020-07-27 13:50:00,18.71,18.74,18.7,18.71,50319.0,14.2948,14.3177,14.2871,14.2948,50319.0
2020-07-27 13:55:00,18.71,18.72,18.69,18.7,44157.0,14.2948,14.3024,14.2795,14.2871,44157.0
2020-07-27 14:00:00,18.69,18.7,18.66,18.66,62096.0,14.2795,14.2871,14.2566,14.2566,62096.0
2020-07-27 14:05:00,18.67,18.7,18.66,18.7,34112.0,14.2642,14.2871,14.2566,14.2871,34112.0
2020-07-27 14:10:00,18.7,18.7,18.67,18.67,35648.0,14.2871,14.2871,14.2642,14.2642,35648.0
2020-07-27 14:15:00,18.68,18.69,18.66,18.68,43318.0,14.2718,14.2795,14.2566,14.2718,43318.0
2020-07-27 14:20:00,18.68,18.7,18.67,18.7,45385.0,14.2718,14.2871,14.2642,14.2871,45385.0
2020-07-27 14:25:00,18.69,18.69,18.66,18.68,65144.0,14.2795,14.2795,14.2566,14.2718,65144.0
2020-07-27 14:30:00,18.68,18.68,18.65,18.66,79401.0,14.2718,14.2718,14.2489,14.2566,79401.0
2020-07-27 14:35:00,18.66,18.69,18.64,18.69,61446.0,14.2566,14.2795,14.2413,14.2795,61446.0
2020-07-27 14:40:00,18.69,18.71,18.68,18.7,51496.0,14.2795,14.2948,14.2718,14.2871,51496.0
2020-07-27 14:45:00,18.7,18.71,18.65,18.66,46548.0,14.2871,14.2948,14.2489,14.2566,46548.0
2020-07-27 14:50:00,18.67,18.68,18.66,18.66,36841.0,14.2642,14.2718,14.2566,14.2566,36841.0
2020-07-27 14:55:00,18.66,18.72,18.66,18.71,103608.0,14.2566,14.3024,14.2566,14.2948,103608.0
2020-07-27 15:00:00,18.71,18.72,18.69,18.69,57224.0,14.2948,14.3024,14.2795,14.2795,57224.0
2020-07-27 15:05:00,18.69,18.7,18.67,18.7,54371.0,14.2795,14.2871,14.2642,14.2871,54371.0
2020-07-27 15:10:00,18.69,18.7,18.66,18.67,63657.0,14.2795,14.2871,14.2566,14.2642,63657.0
2020-07-27 15:15:00,18.67,18.69,18.66,18.69,54842.0,14.2642,14.2795,14.2566,14.2795,54842.0
2020-07-27 15:20:00,18.69,18.75,18.68,18.74,63564.0,14.2795,14.3253,14.2718,14.3177,63564.0
2020-07-27 15:25:00,18.75,18.77,18.72,18.77,120806.0,14.3253,14.3406,14.3024,14.3406,120806.0
2020-07-27 15:30:00,18.77,18.81,18.75,18.79,181532.0,14.3406,14.3712,14.3253,14.3559,181532.0
2020-07-27 15:35:00,18.78,18.78,18.76,18.78,109020.0,14.3482,14.3482,14.333,14.3482,109020.0
2020-07-27 15:40:00,18.78,18.82,18.77,18.82,149602.0,14.3482,14.3788,14.3406,14.3788,149602.0
2020-07-27 15:45:00,18.82,18.82,18.77,18.8,283050.0,14.3788,14.3788,14.3406,14.3635,283050.0
2020-07-27 15:50:00,18.8,18.82,18.79,18.82,192576.0,14.3635,14.3788,14.3559,14.3788,192576.0
2020-07-27 15:55:00,18.82,18.83,18.74,18.83,577503.0,14.3788,14.3864,14.3177,14.3864,577503.0
2020-07-28 09:30:00,18.74,19.04,18.67,18.93,104152.0,14.3177,14.5469,14.2642,14.4629,104152.0
2020-07-28 09:35:00,18.93,18.95,18.84,18.85,101892.0,14.4629,14.4781,14.3941,14.4017,101892.0
2020-07-28 09:40:00,18.85,18.93,18.82,18.82,69554.0,14.4017,14.4629,14.3788,14.3788,69554.0
2020-07-28 09:45:00,18.82,18.9,18.81,18.9,47774.0,14.3788,14.4399,14.3712,14.4399,47774.0
2020-07-28 09:50:00,18.89,18.9,18.79,18.79,100005.0,14.4323,14.4399,14.3559,14.3559,100005.0
2020-07-28 09:55:00,18.8,18.87,18.79,18.86,61578.0,14.3635,14.417,14.3559,14.4094,61578.0
2020-07-28 10:00:00,18.86,18.9,18.84,18.86,71774.0,14.4094,14.4399,14.3941,14.4094,71774.0
2020-07-28 10:05:00,18.86,18.89,18.85,18.88,33873.0,14.4094,14.4323,14.4017,14.4246,33873.0
2020-07-28 10:10:00,18.87,18.92,18.85,18.91,46518.0,14.417,14.4552,14.4017,14.4476,46518.0
2020-07-28 10:15:00,18.91,18.95,18.88,18.88,38082.0,14.4476,14.4781,14.4246,14.4246,38082.0
2020-07-28 10:20:00,18.88,18.9,18.86,18.89,42484.0,14.4246,14.4399,14.4094,14.4323,42484.0
2020-07-28 10:25:00,18.89,18.91,18.87,18.9,52491.0,14.4323,14.4476,14.417,14.4399,52491.0
2020-07-28 10:30:00,18.91,18.92,18.87,18.9,29300.0,14.4476,14.4552,14.417,14.4399,29300.0
2020-07-28 10:35:00,18.9,18.92,18.88,18.9,39798.0,14.4399,14.4552,14.4246,14.4399,39798.0
2020-07-28 10:40:00,18.91,18.91,18.81,18.82,34849.0,14.4476,14.4476,14.3712,14.3788,34849.0
2020-07-28 10:45:00,18.81,18.86,18.81,18.86,45753.0,14.3712,14.4094,14.3712,14.4094,45753.0
2020-07-28 10:50:00,18.86,18.88,18.84,18.87,48018.0,14.4094,14.4246,14.3941,14.417,48018.0
2020-07-28 10:55:00,18.86,18.91,18.86,18.88,42533.0,14.4094,14.4476,14.4094,14.4246,42533.0
2020-07-28 11:00:00,18.88,18.9,18.87,18.9,21016.0,14.4246,14.4399,14.417,14.4399,21016.0
2020-07-28 11:05:00,18.9,18.9,18.84,18.88,49404.0,14.4399,14.4399,14.3941,14.4246,49404.0
2020-07-28 11:10:00,18.89,18.95,18.87,18.94,53428.0,14.4323,14.4781,14.417,14.4705,53428.0
2020-07-28 11:15:00,18.94,18.94,18.88,18.9,22606.0,14.4705,14.4705,14.4246,14.4399,22606.0
2020-07-28 11:20:00,18.9,18.92,18.89,18.91,38798.0,14.4399,14.4552,14.4323,14.4476,38798.0
2020-07-28 11:25:00,18.91,18.94,18.9,18.94,29570.0,14.4476,14.4705,14.4399,14.4705,29570.0
2020-07-28 11:30:00,18.94,18.95,18.92,18.93,22331.0,14.4705,14.4781,14.4552,14.4629,22331.0
2020-07-28 11:35:00,18.92,18.93,18.89,18.9,32840.0,14.4552,14.4629,14.4323,14.4399,32840.0
2020-07-28 11:40:00,18.91,18.91,18.89,18.9,14226.0,14.4476,14.4476,14.4323,14.4399,14226.0
2020-07-28 11:45:00,18.89,18.93,18.89,18.93,46798.0,14.4323,14.4629,14.4323,14.4629,46798.0
2020-07-28 11:50:00,18.93,18.93,18.88,18.89,28038.0,14.4629,14.4629,14.4246,14.4323,28038.0
2020-07-28 11:55:00,18.89,18.92,18.89,18.91,47857.0,14.4323,14.4552,14.4323,14.4476,47857.0
2020-07-28 12:00:00,18.91,18.92,18.87,18.87,34261.0,14.4476,14.4552,14.417,14.417,34261.0
2020-07-28 12:05:00,18.88,18.9,18.86,18.88,66434.0,14.4246,14.4399,14.4094,14.4246,66434.0
2020-07-28 12:10:00,18.88,18.89,18.84,18.85,49515.0,14.4246,14.4323,14.3941,14.4017,49515.0
2020-07-28 12:15:00,18.85,18.88,18.85,18.87,16342.0,14.4017,14.4246,14.4017,14.417,16342.0
2020-07-28 12:20:00,18.87,18.87,18.85,18.87,48774.0,14.417,14.417,14.4017,14.417,48774.0
2020-07-28 12:25:00,18.87,18.87,18.84,18.86,27555.0,14.417,14.417,14.3941,14.4094,27555.0
2020-07-28 12:30:00,18.86,18.88,18.85,18.88,29574.0,14.4094,14.4246,14.4017,14.4246,29574.0
2020-07-28 12:35:00,18.88,18.89,18.87,18.89,27842.0,14.4246,14.4323,14.417,14.4323,27842.0
2020-07-28 12:40:00,18.89,18.89,18.87,18.89,37420.0,14.4323,14.4323,14.417,14.4323,37420.0
2020-07-28 12:45:00,18.89,18.91,18.87,18.91,45892.0,14.4323,14.4476,14.417,14.4476,45892.0
2020-07-28 12:50:00,18.91,18.92,18.9,18.91,35515.0,14.4476,14.4552,14.4399,14.4476,35515.0
2020-07-28 12:55:00,18.91,18.92,18.88,18.91,89086.0,14.4476,14.4552,14.4246,14.4476,89086.0
2020-07-28 13:00:00,18.91,18.92,18.9,18.92,8938.0,14.4476,14.4552,14.4399,14.4552,8938.0
2020-07-28 13:05:00,18.92,18.94,18.91,18.92,18102.0,14.4552,14.4705,14.4476,14.4552,18102.0
2020-07-28 13:10:00,18.91,18.92,18.88,18.89,39508.0,14.4476,14.4552,14.4246,14.4323,39508.0
2020-07-28 13:15:00,18.89,18.9,18.88,18.89,46395.0,14.4323,14.4399,14.4246,14.4323,46395.0
2020-07-28 13:20:00,18.89,18.92,18.88,18.9,107421.0,14.4323,14.4552,14.4246,14.4399,107421.0
2020-07-28 13:25:00,18.9,18.9,18.87,18.89,105460.0,14.4399,14.4399,14.417,14.4323,105460.0
2020-07-28 13:30:00,18.9,18.91,18.87,18.87,54139.0,14.4399,14.4476,14.417,14.417,54139.0
2020-07-28 13:35:00,18.87,18.87,18.83,18.86,73406.0,14.417,14.417,14.3864,14.4094,73406.0
2020-07-28 13:40:00,18.86,18.87,18.84,18.84,79988.0,14.4094,14.417,14.3941,14.3941,79988.0
2020-07-28 13:45:00,18.85,18.85,18.8,18.8,107085.0,14.4017,14.4017,14.3635,14.3635,107085.0
2020-07-28 13:50:00,18.8,18.84,18.8,18.84,65279.0,14.3635,14.3941,14.3635,14.3941,65279.0
2020-07-28 13:55:00,18.83,18.83,18.81,18.82,27442.0,14.3864,14.3864,14.3712,14.3788,27442.0
2020-07-28 14:00:00,18.83,18.87,18.82,18.86,54471.0,14.3864,14.417,14.3788,14.4094,54471.0
2020-07-28 14:05:00,18.86,18.9,18.84,18.89,85742.0,14.4094,14.4399,14.3941,14.4323,85742.0
2020-07-28 14:10:00,18.89,18.91,18.87,18.89,55122.0,14.4323,14.4476,14.417,14.4323,55122.0
2020-07-28 14:15:00,18.89,18.89,18.88,18.89,21010.0,14.4323,14.4323,14.4246,14.4323,21010.0
2020-07-28 14:20:00,18.88,18.89,18.87,18.88,36793.0,14.4246,14.4323,14.417,14.4246,36793.0
2020-07-28 14:25:00,18.87,18.88,18.86,18.87,47430.0,14.417,14.4246,14.4094,14.417,47430.0
2020-07-28 14:30:00,18.87,18.91,18.86,18.89,90920.0,14.417,14.4476,14.4094,14.4323,90920.0
2020-07-28 14:35:00,18.9,18.91,18.86,18.89,70245.0,14.4399,14.4476,14.4094,14.4323,70245.0
2020-07-28 14:40:00,18.89,18.9,18.87,18.88,26344.0,14.4323,14.4399,14.417,14.4246,26344.0
2020-07-28 14:45:00,18.88,18.91,18.87,18.88,145793.0,14.4246,14.4476,14.417,14.4246,145793.0
2020-07-28 14:50:00,18.88,18.9,18.84,18.89,84672.0,14.4246,14.4399,14.3941,14.4323,84672.0
2020-07-28 14:55:00,18.89,18.9,18.86,18.9,68301.0,14.4323,14.4399,14.4094,14.4399,68301.0
2020-07-28 15:00:00,18.9,18.9,18.86,18.86,70957.0,14.4399,14.4399,14.4094,14.4094,70957.0
2020-07-28 15:05:00,18.86,18.87,18.84,18.85,64440.0,14.4094,14.417,14.3941,14.4017,64440.0
2020-07-28 15:10:00,18.85,18.87,18.84,18.87,29371.0,14.4017,14.417,14.3941,14.417,29371.0
2020-07-28 15:15:00,18.86,18.88,18.83,18.88,90069.0,14.4094,14.4246,14.3864,14.4246,90069.0
2020-07-28 15:20:00,18.88,18.91,18.86,18.88,105917.0,14.4246,14.4476,14.4094,14.4246,105917.0
2020-07-28 15:25:00,18.88,18.89,18.86,18.88,110816.0,14.4246,14.4323,14.4094,14.4246,110816.0
2020-07-28 15:30:00,18.88,18.9,18.87,18.89,121485.0,14.4246,14.4399,14.417,14.4323,121485.0
2020-07-28 15:35:00,18.89,18.91,18.88,18.89,102148.0,14.4323,14.4476,14.4246,14.4323,102148.0
2020-07-28 15:40:00,18.89,18.91,18.87,18.89,126001.0,14.4323,14.4476,14.417,14.4323,126001.0
2020-07-28 15:45:00,18.89,18.9,18.87,18.89,177321.0,14.4323,14.4399,14.417,14.4323,177321.0
2020-07-28 15:50:00,18.89,18.91,18.87,18.88,198755.0,14.4323,14.4476,14.417,14.4246,198755.0
2020-07-28 15:55:00,18.88,18.89,18.83,18.87,747511.0,14.4246,14.4323,14.3864,14.417,747511.0
2020-07-29 09:30:00,18.85,19.03,18.85,19.03,148491.0,14.4017,14.5393,14.4017,14.5393,148491.0
2020-07-29 09:35:00,19.01,19.03,18.95,19.02,133642.0,14.524,14.5393,14.4781,14.5316,133642.0
2020-07-29 09:40:00,19.02,19.08,18.99,19.06,69855.0,14.5316,14.5775,14.5087,14.5622,69855.0
2020-07-29 09:45:00,19.05,19.09,19.0,19.01,44825.0,14.5545,14.5851,14.5163,14.524,44825.0
2020-07-29 09:50:00,19.0,19.12,18.99,19.1,160303.0,14.5163,14.608,14.5087,14.5927,160303.0
2020-07-29 09:55:00,19.1,19.11,19.01,19.03,53918.0,14.5927,14.6004,14.524,14.5393,53918.0
2020-07-29 10:00:00,19.02,19.07,18.99,19.01,137930.0,14.5316,14.5698,14.5087,14.524,137930.0
2020-07-29 10:05:00,19.0,19.01,18.96,18.96,44892.0,14.5163,14.524,14.4858,14.4858,44892.0
2020-07-29 10:10:00,18.96,18.96,18.9,18.92,52145.0,14.4858,14.4858,14.4399,14.4552,52145.0
2020-07-29 10:15:00,18.93,18.94,18.89,18.91,47463.0,14.4629,14.4705,14.4323,14.4476,47463.0
2020-07-29 10:20:00,18.91,18.93,18.89,18.93,37075.0,14.4476,14.4629,14.4323,14.4629,37075.0
2020-07-29 10:25:00,18.93,18.97,18.9,18.94,51092.0,14.4629,14.4934,14.4399,14.4705,51092.0
2020-07-29 10:30:00,18.95,18.98,18.94,18.94,51841.0,14.4781,14.5011,14.4705,14.4705,51841.0
2020-07-29 10:35:00,18.94,18.97,18.92,18.96,54736.0,14.4705,14.4934,14.4552,14.4858,54736.0
2020-07-29 10:40:00,18.97,19.0,18.96,18.98,34823.0,14.4934,14.5163,14.4858,14.5011,34823.0
2020-07-29 10:45:00,18.97,19.01,18.96,18.98,45661.0,14.4934,14.524,14.4858,14.5011,45661.0
2020-07-29 10:50:00,18.99,19.0,18.97,18.97,34040.0,14.5087,14.5163,14.4934,14.4934,34040.0
2020-07-29 10:55:00,18.97,19.01,18.96,19.01,32281.0,14.4934,14.524,14.4858,14.524,32281.0
2020-07-29 11:00:00,19.01,19.05,19.0,19.02,31251.0,14.524,14.5545,14.5163,14.5316,31251.0
2020-07-29 11:05:00,19.02,19.03,18.98,19.02,36888.0,14.5316,14.5393,14.5011,14.5316,36888.0
2020-07-29 11:10:00,19.02,19.02,18.97,19.02,46556.0,14.5316,14.5316,14.4934,14.5316,46556.0
2020-07-29 11:15:00,19.02,19.09,19.01,19.05,70023.0,14.5316,14.5851,14.524,14.5545,70023.0
2020-07-29 11:20:00,19.05,19.13,19.05,19.13,67876.0,14.5545,14.6157,14.5545,14.6157,67876.0
2020-07-29 11:25:00,19.13,19.25,19.12,19.25,110776.0,14.6157,14.7073,14.608,14.7073,110776.0
2020-07-29 11:30:00,19.25,19.29,19.23,19.28,105522.0,14.7073,14.7379,14.6921,14.7303,105522.0
2020-07-29 11:35:00,19.28,19.33,19.28,19.32,44878.0,14.7303,14.7685,14.7303,14.7608,44878.0
2020-07-29 11:40:00,19.32,19.38,19.27,19.37,99108.0,14.7608,14.8067,14.7226,14.799,99108.0
2020-07-29 11:45:00,19.36,19.42,19.35,19.42,107576.0,14.7914,14.8372,14.7837,14.8372,107576.0
2020-07-29 11:50:00,19.42,19.44,19.39,19.44,194088.0,14.8372,14.8525,14.8143,14.8525,194088.0
2020-07-29 11:55:00,19.44,19.46,19.41,19.43,96771.0,14.8525,14.8678,14.8296,14.8449,96771.0
2020-07-29 12:00:00,19.43,19.49,19.43,19.45,44586.0,14.8449,14.8907,14.8449,14.8601,44586.0
2020-07-29 12:05:00,19.45,19.48,19.44,19.45,121376.0,14.8601,14.8831,14.8525,14.8601,121376.0
2020-07-29 12:10:00,19.44,19.44,19.4,19.41,54909.0,14.8525,14.8525,14.8219,14.8296,54909.0
2020-07-29 12:15:00,19.41,19.42,19.38,19.39,32762.0,14.8296,14.8372,14.8067,14.8143,32762.0
2020-07-29 12:20:00,19.39,19.44,19.39,19.44,109201.0,14.8143,14.8525,14.8143,14.8525,109201.0
2020-07-29 12:25:00,19.44,19.46,19.43,19.44,28151.0,14.8525,14.8678,14.8449,14.8525,28151.0
2020-07-29 12:30:00,19.43,19.5,19.42,19.48,77833.0,14.8449,14.8983,14.8372,14.8831,77833.0
2020-07-29 12:35:00,19.48,19.5,19.46,19.5,45960.0,14.8831,14.8983,14.8678,14.8983,45960.0
2020-07-29 12:40:00,19.5,19.51,19.48,19.5,66339.0,14.8983,14.906,14.8831,14.8983,66339.0
2020-07-29 12:45:00,19.5,19.51,19.48,19.5,35280.0,14.8983,14.906,14.8831,14.8983,35280.0
2020-07-29 12:50:00,19.5,19.5,19.48,19.48,60432.0,14.8983,14.8983,14.8831,14.8831,60432.0
2020-07-29 12:55:00,19.48,19.5,19.46,19.49,78800.0,14.8831,14.8983,14.8678,14.8907,78800.0
2020-07-29 13:00:00,19.5,19.5,19.46,19.48,95940.0,14.8983,14.8983,14.8678,14.8831,95940.0
2020-07-29 13:05:00,19.48,19.5,19.48,19.5,42733.0,14.8831,14.8983,14.8831,14.8983,42733.0
2020-07-29 13:10:00,19.5,19.5,19.43,19.44,39786.0,14.8983,14.8983,14.8449,14.8525,39786.0
2020-07-29 13:15:00,19.44,19.48,19.44,19.48,33649.0,14.8525,14.8831,14.8525,14.8831,33649.0
2020-07-29 13:20:00,19.48,19.52,19.47,19.51,51450.0,14.8831,14.9136,14.8754,14.906,51450.0
2020-07-29 13:25:00,19.5,19.52,19.49,19.5,21222.0,14.8983,14.9136,14.8907,14.8983,21222.0
2020-07-29 13:30:00,19.5,19.51,19.48,19.48,130213.0,14.8983,14.906,14.8831,14.8831,130213.0
2020-07-29 13:35:00,19.49,19.51,19.48,19.49,32078.0,14.8907,14.906,14.8831,14.8907,32078.0
2020-07-29 13:40:00,19.49,19.52,19.49,19.5,25844.0,14.8907,14.9136,14.8907,14.8983,25844.0
2020-07-29 13:45:00,19.51,19.52,19.49,19.5,28570.0,14.906,14.9136,14.8907,14.8983,28570.0
2020-07-29 13:50:00,19.51,19.51,19.5,19.5,10538.0,14.906,14.906,14.8983,14.8983,10538.0
2020-07-29 13:55:00,19.5,19.52,19.49,19.51,33962.0,14.8983,14.9136,14.8907,14.906,33962.0
2020-07-29 14:00:00,19.51,19.54,19.49,19.51,40755.0,14.906,14.9289,14.8907,14.906,40755.0
2020-07-29 14:05:00,19.52,19.53,19.51,19.53,15344.0,14.9136,14.9213,14.906,14.9213,15344.0
2020-07-29 14:10:00,19.53,19.56,19.49,19.5,39679.0,14.9213,14.9442,14.8907,14.8983,39679.0
2020-07-29 14:15:00,19.51,19.58,19.51,19.58,36200.0,14.906,14.9595,14.906,14.9595,36200.0
2020-07-29 14:20:00,19.57,19.59,19.56,19.59,23448.0,14.9518,14.9671,14.9442,14.9671,23448.0
2020-07-29 14:25:00,19.59,19.59,19.55,19.57,27767.0,14.9671,14.9671,14.9365,14.9518,27767.0
2020-07-29 14:30:00,19.57,19.6,19.56,19.56,41883.0,14.9518,14.9747,14.9442,14.9442,41883.0
2020-07-29 14:35:00,19.56,19.57,19.54,19.55,37494.0,14.9442,14.9518,14.9289,14.9365,37494.0
2020-07-29 14:40:00,19.55,19.58,19.54,19.57,39602.0,14.9365,14.9595,14.9289,14.9518,39602.0
2020-07-29 14:45:00,19.57,19.6,19.55,19.57,38980.0,14.9518,14.9747,14.9365,14.9518,38980.0
2020-07-29 14:50:00,19.57,19.58,19.51,19.53,53599.0,14.9518,14.9595,14.906,14.9213,53599.0
2020-07-29 14:55:00,19.53,19.54,19.49,19.51,108307.0,14.9213,14.9289,14.8907,14.906,108307.0
2020-07-29 15:00:00,19.52,19.53,19.5,19.52,30204.0,14.9136,14.9213,14.8983,14.9136,30204.0
2020-07-29 15:05:00,19.52,19.59,19.51,19.59,70567.0,14.9136,14.9671,14.906,14.9671,70567.0
2020-07-29 15:10:00,19.59,19.67,19.58,19.67,104906.0,14.9671,15.0282,14.9595,15.0282,104906.0
2020-07-29 15:15:00,19.67,19.7,19.66,19.7,207297.0,15.0282,15.0511,15.0206,15.0511,207297.0
2020-07-29 15:20:00,19.7,19.78,19.69,19.76,288162.0,15.0511,15.1123,15.0435,15.097,288162.0
2020-07-29 15:25:00,19.76,19.79,19.72,19.78,278032.0,15.097,15.1199,15.0664,15.1123,278032.0
2020-07-29 15:30:00,19.78,19.83,19.75,19.82,245353.0,15.1123,15.1505,15.0893,15.1428,245353.0
2020-07-29 15:35:00,19.82,19.85,19.79,19.8,173495.0,15.1428,15.1657,15.1199,15.1275,173495.0
2020-07-29 15:40:00,19.8,19.81,19.77,19.8,305896.0,15.1275,15.1352,15.1046,15.1275,305896.0
2020-07-29 15:45:00,19.8,19.81,19.76,19.79,236836.0,15.1275,15.1352,15.097,15.1199,236836.0
2020-07-29 15:50:00,19.79,19.81,19.77,19.78,438887.0,15.1199,15.1352,15.1046,15.1123,438887.0
2020-07-29 15:55:00,19.78,19.82,19.76,19.77,941903.0,15.1123,15.1428,15.097,15.1046,941903.0
2020-07-30 09:30:00,19.37,19.4,19.18,19.26,170902.0,14.799,14.8219,14.6539,14.715,170902.0
2020-07-30 09:35:00,19.25,19.26,19.09,19.2,93903.0,14.7073,14.715,14.5851,14.6691,93903.0
2020-07-30 09:40:00,19.2,19.28,19.19,19.23,54834.0,14.6691,14.7303,14.6615,14.6921,54834.0
2020-07-30 09:45:00,19.23,19.25,19.18,19.2,44635.0,14.6921,14.7073,14.6539,14.6691,44635.0
2020-07-30 09:50:00,19.2,19.2,19.13,19.15,56650.0,14.6691,14.6691,14.6157,14.6309,56650.0
2020-07-30 09:55:00,19.15,19.26,19.14,19.25,73461.0,14.6309,14.715,14.6233,14.7073,73461.0
2020-07-30 10:00:00,19.25,19.25,19.19,19.24,87519.0,14.7073,14.7073,14.6615,14.6997,87519.0
2020-07-30 10:05:00,19.24,19.31,19.21,19.31,57621.0,14.6997,14.7532,14.6768,14.7532,57621.0
2020-07-30 10:10:00,19.32,19.38,19.31,19.36,108067.0,14.7608,14.8067,14.7532,14.7914,108067.0
2020-07-30 10:15:00,19.36,19.37,19.31,19.32,54820.0,14.7914,14.799,14.7532,14.7608,54820.0
2020-07-30 10:20:00,19.32,19.33,19.25,19.32,75156.0,14.7608,14.7685,14.7073,14.7608,75156.0
2020-07-30 10:25:00,19.32,19.4,19.3,19.38,172822.0,14.7608,14.8219,14.7455,14.8067,172822.0
2020-07-30 10:30:00,19.38,19.44,19.32,19.33,78752.0,14.8067,14.8525,14.7608,14.7685,78752.0
2020-07-30 10:35:00,19.32,19.35,19.27,19.3,70813.0,14.7608,14.7837,14.7226,14.7455,70813.0
2020-07-30 10:40:00,19.3,19.39,19.29,19.31,37559.0,14.7455,14.8143,14.7379,14.7532,37559.0
2020-07-30 10:45:00,19.31,19.34,19.28,19.28,48071.0,14.7532,14.7761,14.7303,14.7303,48071.0
2020-07-30 10:50:00,19.28,19.29,19.22,19.25,46230.0,14.7303,14.7379,14.6844,14.7073,46230.0
2020-07-30 10:55:00,19.25,19.26,19.21,19.23,63772.0,14.7073,14.715,14.6768,14.6921,63772.0
2020-07-30 11:00:00,19.22,19.24,19.2,19.23,38461.0,14.6844,14.6997,14.6691,14.6921,38461.0
2020-07-30 11:05:00,19.22,19.28,19.21,19.27,38229.0,14.6844,14.7303,14.6768,14.7226,38229.0
2020-07-30 11:10:00,19.27,19.27,19.23,19.25,33505.0,14.7226,14.7226,14.6921,14.7073,33505.0
2020-07-30 11:15:00,19.25,19.26,19.19,19.23,79424.0,14.7073,14.715,14.6615,14.6921,79424.0
2020-07-30 11:20:00,19.24,19.25,19.21,19.22,48937.0,14.6997,14.7073,14.6768,14.6844,48937.0
2020-07-30 11:25:00,19.22,19.25,19.2,19.2,41409.0,14.6844,14.7073,14.6691,14.6691,41409.0
2020-07-30 11:30:00,19.21,19.21,19.16,19.2,56930.0,14.6768,14.6768,14.6386,14.6691,56930.0
2020-07-30 11:35:00,19.2,19.23,19.19,19.21,33581.0,14.6691,14.6921,14.6615,14.6768,33581.0
2020-07-30 11:40:00,19.2,19.21,19.18,19.21,56781.0,14.6691,14.6768,14.6539,14.6768,56781.0
2020-07-30 11:45:00,19.21,19.22,19.18,19.19,29511.0,14.6768,14.6844,14.6539,14.6615,29511.0
2020-07-30 11:50:00,19.19,19.22,19.18,19.21,31633.0,14.6615,14.6844,14.6539,14.6768,31633.0
2020-07-30 11:55:00,19.21,19.26,19.21,19.23,30103.0,14.6768,14.715,14.6768,14.6921,30103.0
2020-07-30 12:00:00,19.23,19.25,19.22,19.23,31807.0,14.6921,14.7073,14.6844,14.6921,31807.0
2020-07-30 12:05:00,19.23,19.23,19.2,19.21,21270.0,14.6921,14.6921,14.6691,14.6768,21270.0
2020-07-30 12:10:00,19.21,19.28,19.2,19.27,43285.0,14.6768,14.7303,14.6691,14.7226,43285.0
2020-07-30 12:15:00,19.28,19.32,19.27,19.3,77714.0,14.7303,14.7608,14.7226,14.7455,77714.0
2020-07-30 12:20:00,19.3,19.31,19.27,19.29,36632.0,14.7455,14.7532,14.7226,14.7379,36632.0
2020-07-30 12:25:00,19.29,19.31,19.28,19.3,31387.0,14.7379,14.7532,14.7303,14.7455,31387.0
2020-07-30 12:30:00,19.3,19.34,19.3,19.32,37891.0,14.7455,14.7761,14.7455,14.7608,37891.0
2020-07-30 12:35:00,19.32,19.35,19.32,19.32,21578.0,14.7608,14.7837,14.7608,14.7608,21578.0
2020-07-30 12:40:00,19.32,19.33,19.28,19.3,31515.0,14.7608,14.7685,14.7303,14.7455,31515.0
2020-07-30 12:45:00,19.29,19.32,19.29,19.3,47657.0,14.7379,14.7608,14.7379,14.7455,47657.0
2020-07-30 12:50:00,19.3,19.32,19.29,19.32,36030.0,14.7455,14.7608,14.7379,14.7608,36030.0
2020-07-30 12:55:00,19.32,19.33,19.3,19.3,31145.0,14.7608,14.7685,14.7455,14.7455,31145.0
2020-07-30 13:00:00,19.3,19.33,19.29,19.32,25845.0,14.7455,14.7685,14.7379,14.7608,25845.0
2020-07-30 13:05:00,19.33,19.33,19.31,19.32,20109.0,14.7685,14.7685,14.7532,14.7608,20109.0
2020-07-30 13:10:00,19.32,19.36,19.31,19.36,36493.0,14.7608,14.7914,14.7532,14.7914,36493.0
2020-07-30 13:15:00,19.36,19.36,19.33,19.34,35956.0,14.7914,14.7914,14.7685,14.7761,35956.0
2020-07-30 13:20:00,19.34,19.34,19.29,19.3,28855.0,14.7761,14.7761,14.7379,14.7455,28855.0
2020-07-30 13:25:00,19.3,19.31,19.28,19.3,31920.0,14.7455,14.7532,14.7303,14.7455,31920.0
2020-07-30 13:30:00,19.31,19.31,19.26,19.26,39274.0,14.7532,14.7532,14.715,14.715,39274.0
2020-07-30 13:35:00,19.27,19.3,19.26,19.27,46806.0,14.7226,14.7455,14.715,14.7226,46806.0
2020-07-30 13:40:00,19.27,19.28,19.24,19.26,41754.0,14.7226,14.7303,14.6997,14.715,41754.0
2020-07-30 13:45:00,19.26,19.26,19.22,19.23,40722.0,14.715,14.715,14.6844,14.6921,40722.0
2020-07-30 13:50:00,19.23,19.25,19.22,19.25,29244.0,14.6921,14.7073,14.6844,14.7073,29244.0
2020-07-30 13:55:00,19.25,19.25,19.21,19.21,38629.0,14.7073,14.7073,14.6768,14.6768,38629.0
2020-07-30 14:00:00,19.21,19.22,19.18,19.21,38319.0,14.6768,14.6844,14.6539,14.6768,38319.0
2020-07-30 14:05:00,19.21,19.25,19.2,19.25,59043.0,14.6768,14.7073,14.6691,14.7073,59043.0
2020-07-30 14:10:00,19.25,19.25,19.22,19.23,63866.0,14.7073,14.7073,14.6844,14.6921,63866.0
2020-07-30 14:15:00,19.23,19.26,19.22,19.23,53353.0,14.6921,14.715,14.6844,14.6921,53353.0
2020-07-30 14:20:00,19.22,19.24,19.21,19.23,49858.0,14.6844,14.6997,14.6768,14.6921,49858.0
2020-07-30 14:25:00,19.23,19.27,19.22,19.26,75292.0,14.6921,14.7226,14.6844,14.715,75292.0
2020-07-30 14:30:00,19.26,19.32,19.25,19.3,80723.0,14.715,14.7608,14.7073,14.7455,80723.0
2020-07-30 14:35:00,19.3,19.3,19.26,19.27,40891.0,14.7455,14.7455,14.715,14.7226,40891.0
2020-07-30 14:40:00,19.27,19.28,19.26,19.26,41310.0,14.7226,14.7303,14.715,14.715,41310.0
2020-07-30 14:45:00,19.26,19.28,19.26,19.28,48699.0,14.715,14.7303,14.715,14.7303,48699.0
2020-07-30 14:50:00,19.28,19.28,19.23,19.26,84023.0,14.7303,14.7303,14.6921,14.715,84023.0
2020-07-30 14:55:00,19.26,19.28,19.21,19.23,53001.0,14.715,14.7303,14.6768,14.6921,53001.0
2020-07-30 15:00:00,19.24,19.29,19.23,19.29,92689.0,14.6997,14.7379,14.6921,14.7379,92689.0
2020-07-30 15:05:00,19.29,19.3,19.25,19.26,80802.0,14.7379,14.7455,14.7073,14.715,80802.0
2020-07-30 15:10:00,19.26,19.29,19.23,19.29,69700.0,14.715,14.7379,14.6921,14.7379,69700.0
2020-07-30 15:15:00,19.29,19.34,19.27,19.34,148939.0,14.7379,14.7761,14.7226,14.7761,148939.0
2020-07-30 15:20:00,19.33,19.35,19.28,19.3,171038.0,14.7685,14.7837,14.7303,14.7455,171038.0
2020-07-30 15:25:00,19.3,19.35,19.3,19.33,108450.0,14.7455,14.7837,14.7455,14.7685,108450.0
2020-07-30 15:30:00,19.34,19.4,19.32,19.39,140512.0,14.7761,14.8219,14.7608,14.8143,140512.0
2020-07-30 15:35:00,19.39,19.42,19.38,19.39,141975.0,14.8143,14.8372,14.8067,14.8143,141975.0
2020-07-30 15:40:00,19.39,19.41,19.36,19.37,85608.0,14.8143,14.8296,14.7914,14.799,85608.0
2020-07-30 15:45:00,19.38,19.38,19.3,19.34,135095.0,14.8067,14.8067,14.7455,14.7761,135095.0
2020-07-30 15:50:00,19.33,19.37,19.32,19.35,194336.0,14.7685,14.799,14.7608,14.7837,194336.0
2020-07-30 15:55:00,19.35,19.37,19.31,19.34,337236.0,14.7837,14.799,14.7532,14.7761,337236.0
2020-07-31 09:30:00,19.29,19.33,19.14,19.2,163657.0,14.7379,14.7685,14.6233,14.6691,163657.0
2020-07-31 09:35:00,19.2,19.34,19.16,19.24,91649.0,14.6691,14.7761,14.6386,14.6997,91649.0
2020-07-31 09:40:00,19.23,19.23,19.12,19.15,87638.0,14.6921,14.6921,14.608,14.6309,87638.0
2020-07-31 09:45:00,19.15,19.21,19.09,19.09,96257.0,14.6309,14.6768,14.5851,14.5851,96257.0
2020-07-31 09:50:00,19.09,19.2,19.04,19.2,88055.0,14.5851,14.6691,14.5469,14.6691,88055.0
2020-07-31 09:55:00,19.19,19.24,19.15,19.19,68347.0,14.6615,14.6997,14.6309,14.6615,68347.0
2020-07-31 10:00:00,19.18,19.2,19.13,19.16,50840.0,14.6539,14.6691,14.6157,14.6386,50840.0
2020-07-31 10:05:00,19.16,19.18,19.08,19.12,89588.0,14.6386,14.6539,14.5775,14.608,89588.0
2020-07-31 10:10:00,19.12,19.12,18.99,19.0,56804.0,14.608,14.608,14.5087,14.5163,56804.0
2020-07-31 10:15:00,19.0,19.04,18.98,18.99,83645.0,14.5163,14.5469,14.5011,14.5087,83645.0
2020-07-31 10:20:00,18.98,18.99,18.92,18.93,116527.0,14.5011,14.5087,14.4552,14.4629,116527.0
2020-07-31 10:25:00,18.93,19.02,18.92,18.98,96415.0,14.4629,14.5316,14.4552,14.5011,96415.0
2020-07-31 10:30:00,18.98,18.99,18.93,18.96,58231.0,14.5011,14.5087,14.4629,14.4858,58231.0
2020-07-31 10:35:00,18.95,18.97,18.91,18.93,70024.0,14.4781,14.4934,14.4476,14.4629,70024.0
2020-07-31 10:40:00,18.94,18.97,18.91,18.95,38873.0,14.4705,14.4934,14.4476,14.4781,38873.0
2020-07-31 10:45:00,18.95,18.95,18.87,18.91,40001.0,14.4781,14.4781,14.417,14.4476,40001.0
2020-07-31 10:50:00,18.92,18.97,18.89,18.93,45815.0,14.4552,14.4934,14.4323,14.4629,45815.0
2020-07-31 10:55:00,18.93,18.97,18.88,18.96,64259.0,14.4629,14.4934,14.4246,14.4858,64259.0
2020-07-31 11:00:00,18.96,18.96,18.91,18.91,51791.0,14.4858,14.4858,14.4476,14.4476,51791.0
2020-07-31 11:05:00,18.92,18.92,18.86,18.91,77960.0,14.4552,14.4552,14.4094,14.4476,77960.0
2020-07-31 11:10:00,18.9,18.95,18.85,18.92,53791.0,14.4399,14.4781,14.4017,14.4552,53791.0
2020-07-31 11:15:00,18.91,18.92,18.87,18.91,67778.0,14.4476,14.4552,14.417,14.4476,67778.0
2020-07-31 11:20:00,18.91,18.91,18.87,18.88,85013.0,14.4476,14.4476,14.417,14.4246,85013.0
2020-07-31 11:25:00,18.88,18.91,18.87,18.9,67464.0,14.4246,14.4476,14.417,14.4399,67464.0
2020-07-31 11:30:00,18.9,18.97,18.9,18.91,81677.0,14.4399,14.4934,14.4399,14.4476,81677.0
2020-07-31 11:35:00,18.91,18.92,18.87,18.87,30725.0,14.4476,14.4552,14.417,14.417,30725.0
2020-07-31 11:40:00,18.87,18.88,18.84,18.86,171659.0,14.417,14.4246,14.3941,14.4094,171659.0
2020-07-31 11:45:00,18.86,18.87,18.83,18.84,68434.0,14.4094,14.417,14.3864,14.3941,68434.0
2020-07-31 11:50:00,18.85,18.87,18.82,18.84,48053.0,14.4017,14.417,14.3788,14.3941,48053.0
2020-07-31 11:55:00,18.83,18.85,18.82,18.85,29770.0,14.3864,14.4017,14.3788,14.4017,29770.0
2020-07-31 12:00:00,18.84,18.87,18.81,18.82,33225.0,14.3941,14.417,14.3712,14.3788,33225.0
2020-07-31 12:05:00,18.82,18.84,18.72,18.73,78740.0,14.3788,14.3941,14.3024,14.31,78740.0
2020-07-31 12:10:00,18.73,18.81,18.73,18.78,50030.0,14.31,14.3712,14.31,14.3482,50030.0
2020-07-31 12:15:00,18.78,18.8,18.72,18.73,42302.0,14.3482,14.3635,14.3024,14.31,42302.0
2020-07-31 12:20:00,18.73,18.79,18.73,18.79,36627.0,14.31,14.3559,14.31,14.3559,36627.0
2020-07-31 12:25:00,18.79,18.84,18.76,18.82,61009.0,14.3559,14.3941,14.333,14.3788,61009.0
2020-07-31 12:30:00,18.82,18.84,18.81,18.82,31590.0,14.3788,14.3941,14.3712,14.3788,31590.0
2020-07-31 12:35:00,18.82,18.83,18.79,18.8,53387.0,14.3788,14.3864,14.3559,14.3635,53387.0
2020-07-31 12:40:00,18.81,18.85,18.8,18.82,35261.0,14.3712,14.4017,14.3635,14.3788,35261.0
2020-07-31 12:45:00,18.82,18.85,18.81,18.83,31104.0,14.3788,14.4017,14.3712,14.3864,31104.0
2020-07-31 12:50:00,18.83,18.84,18.8,18.82,34531.0,14.3864,14.3941,14.3635,14.3788,34531.0
2020-07-31 12:55:00,18.82,18.82,18.77,18.8,43927.0,14.3788,14.3788,14.3406,14.3635,43927.0
2020-07-31 13:00:00,18.79,18.82,18.78,18.79,31280.0,14.3559,14.3788,14.3482,14.3559,31280.0
2020-07-31 13:05:00,18.79,18.86,18.79,18.84,62490.0,14.3559,14.4094,14.3559,14.3941,62490.0
2020-07-31 13:10:00,18.84,18.88,18.84,18.86,43416.0,14.3941,14.4246,14.3941,14.4094,43416.0
2020-07-31 13:15:00,18.86,18.89,18.85,18.89,34152.0,14.4094,14.4323,14.4017,14.4323,34152.0
2020-07-31 13:20:00,18.89,18.92,18.87,18.92,70472.0,14.4323,14.4552,14.417,14.4552,70472.0
2020-07-31 13:25:00,18.91,18.94,18.9,18.93,65016.0,14.4476,14.4705,14.4399,14.4629,65016.0
2020-07-31 13:30:00,18.93,18.95,18.93,18.93,34062.0,14.4629,14.4781,14.4629,14.4629,34062.0
2020-07-31 13:35:00,18.93,18.93,18.89,18.91,52133.0,14.4629,14.4629,14.4323,14.4476,52133.0
2020-07-31 13:40:00,18.92,18.93,18.88,18.92,92462.0,14.4552,14.4629,14.4246,14.4552,92462.0
2020-07-31 13:45:00,18.91,18.92,18.9,18.9,46183.0,14.4476,14.4552,14.4399,14.4399,46183.0
2020-07-31 13:50:00,18.9,18.96,18.89,18.94,53741.0,14.4399,14.4858,14.4323,14.4705,53741.0
2020-07-31 13:55:00,18.94,18.97,18.92,18.96,59716.0,14.4705,14.4934,14.4552,14.4858,59716.0
2020-07-31 14:00:00,18.95,19.0,18.95,18.98,47189.0,14.4781,14.5163,14.4781,14.5011,47189.0
2020-07-31 14:05:00,18.98,18.99,18.92,18.94,64396.0,14.5011,14.5087,14.4552,14.4705,64396.0
2020-07-31 14:10:00,18.93,18.96,18.92,18.96,35731.0,14.4629,14.4858,14.4552,14.4858,35731.0
2020-07-31 14:15:00,18.95,18.98,18.94,18.95,42654.0,14.4781,14.5011,14.4705,14.4781,42654.0
2020-07-31 14:20:00,18.95,18.98,18.94,18.97,46630.0,14.4781,14.5011,14.4705,14.4934,46630.0
2020-07-31 14:25:00,18.98,19.02,18.96,19.01,95692.0,14.5011,14.5316,14.4858,14.524,95692.0
2020-07-31 14:30:00,19.02,19.03,18.99,19.0,47332.0,14.5316,14.5393,14.5087,14.5163,47332.0
2020-07-31 14:35:00,19.0,19.06,19.0,19.03,58921.0,14.5163,14.5622,14.5163,14.5393,58921.0
2020-07-31 14:40:00,19.03,19.07,19.02,19.04,64855.0,14.5393,14.5698,14.5316,14.5469,64855.0
2020-07-31 14:45:00,19.03,19.06,19.01,19.02,75152.0,14.5393,14.5622,14.524,14.5316,75152.0
2020-07-31 14:50:00,19.02,19.03,18.97,18.97,63298.0,14.5316,14.5393,14.4934,14.4934,63298.0
2020-07-31 14:55:00,18.98,18.98,18.92,18.96,177501.0,14.5011,14.5011,14.4552,14.4858,177501.0
2020-07-31 15:00:00,18.96,18.97,18.91,18.91,152189.0,14.4858,14.4934,14.4476,14.4476,152189.0
2020-07-31 15:05:00,18.91,18.98,18.91,18.96,183943.0,14.4476,14.5011,14.4476,14.4858,183943.0
2020-07-31 15:10:00,18.96,18.97,18.93,18.93,66165.0,14.4858,14.4934,14.4629,14.4629,66165.0
2020-07-31 15:15:00,18.94,18.94,18.86,18.86,160592.0,14.4705,14.4705,14.4094,14.4094,160592.0
2020-07-31 15:20:00,18.87,18.91,18.85,18.9,221311.0,14.417,14.4476,14.4017,14.4399,221311.0
2020-07-31 15:25:00,18.89,18.91,18.86,18.91,126503.0,14.4323,14.4476,14.4094,14.4476,126503.0
2020-07-31 15:30:00,18.91,18.96,18.9,18.94,214877.0,14.4476,14.4858,14.4399,14.4705,214877.0
2020-07-31 15:35:00,18.95,19.02,18.94,19.02,186363.0,14.4781,14.5316,14.4705,14.5316,186363.0
2020-07-31 15:40:00,19.02,19.13,19.01,19.12,413193.0,14.5316,14.6157,14.524,14.608,413193.0
2020-07-31 15:45:00,19.12,19.17,19.1,19.14,347111.0,14.608,14.6462,14.5927,14.6233,347111.0
2020-07-31 15:50:00,19.15,19.19,19.09,19.09,450850.0,14.6309,14.6615,14.5851,14.5851,450850.0
2020-07-31 15:55:00,19.09,19.19,19.07,19.11,844772.0,14.5851,14.6615,14.5698,14.6004,844772.0
2020-08-03 09:30:00,19.2,19.23,19.03,19.07,115728.0,14.6691,14.6921,14.5393,14.5698,115728.0
2020-08-03 09:35:00,19.06,19.14,19.04,19.06,78990.0,14.5622,14.6233,14.5469,14.5622,78990.0
2020-08-03 09:40:00,19.07,19.09,19.0,19.07,71819.0,14.5698,14.5851,14.5163,14.5698,71819.0
2020-08-03 09:45:00,19.07,19.16,19.04,19.16,44791.0,14.5698,14.6386,14.5469,14.6386,44791.0
2020-08-03 09:50:00,19.16,19.19,19.14,19.15,38747.0,14.6386,14.6615,14.6233,14.6309,38747.0
2020-08-03 09:55:00,19.16,19.31,19.14,19.3,50238.0,14.6386,14.7532,14.6233,14.7455,50238.0
2020-08-03 10:00:00,19.31,19.39,19.3,19.35,56684.0,14.7532,14.8143,14.7455,14.7837,56684.0
2020-08-03 10:05:00,19.36,19.44,19.35,19.4,65643.0,14.7914,14.8525,14.7837,14.8219,65643.0
2020-08-03 10:10:00,19.4,19.46,19.39,19.45,74945.0,14.8219,14.8678,14.8143,14.8601,74945.0
2020-08-03 10:15:00,19.45,19.48,19.36,19.36,63850.0,14.8601,14.8831,14.7914,14.7914,63850.0
2020-08-03 10:20:00,19.37,19.45,19.37,19.45,76254.0,14.799,14.8601,14.799,14.8601,76254.0
2020-08-03 10:25:00,19.45,19.49,19.44,19.48,72295.0,14.8601,14.8907,14.8525,14.8831,72295.0
2020-08-03 10:30:00,19.48,19.57,19.46,19.56,71189.0,14.8831,14.9518,14.8678,14.9442,71189.0
2020-08-03 10:35:00,19.55,19.59,19.53,19.59,75624.0,14.9365,14.9671,14.9213,14.9671,75624.0
2020-08-03 10:40:00,19.59,19.61,19.54,19.57,59282.0,14.9671,14.9824,14.9289,14.9518,59282.0
2020-08-03 10:45:00,19.58,19.59,19.52,19.59,135092.0,14.9595,14.9671,14.9136,14.9671,135092.0
2020-08-03 10:50:00,19.6,19.69,19.57,19.69,91476.0,14.9747,15.0435,14.9518,15.0435,91476.0
2020-08-03 10:55:00,19.69,19.73,19.66,19.67,112346.0,15.0435,15.0741,15.0206,15.0282,112346.0
2020-08-03 11:00:00,19.67,19.69,19.63,19.64,80254.0,15.0282,15.0435,14.9977,15.0053,80254.0
2020-08-03 11:05:00,19.65,19.7,19.58,19.59,151754.0,15.0129,15.0511,14.9595,14.9671,151754.0
2020-08-03 11:10:00,19.59,19.62,19.57,19.61,140936.0,14.9671,14.99,14.9518,14.9824,140936.0
2020-08-03 11:15:00,19.61,19.69,19.59,19.6,64045.0,14.9824,15.0435,14.9671,14.9747,64045.0
2020-08-03 11:20:00,19.6,19.64,19.58,19.6,43501.0,14.9747,15.0053,14.9595,14.9747,43501.0
2020-08-03 11:25:00,19.61,19.65,19.59,19.64,47035.0,14.9824,15.0129,14.9671,15.0053,47035.0
2020-08-03 11:30:00,19.65,19.69,19.65,19.68,38107.0,15.0129,15.0435,15.0129,15.0359,38107.0
2020-08-03 11:35:00,19.68,19.69,19.63,19.64,38204.0,15.0359,15.0435,14.9977,15.0053,38204.0
2020-08-03 11:40:00,19.65,19.67,19.61,19.64,43908.0,15.0129,15.0282,14.9824,15.0053,43908.0
2020-08-03 11:45:00,19.64,19.64,19.59,19.6,45786.0,15.0053,15.0053,14.9671,14.9747,45786.0
2020-08-03 11:50:00,19.6,19.66,19.59,19.64,34279.0,14.9747,15.0206,14.9671,15.0053,34279.0
2020-08-03 11:55:00,19.64,19.64,19.61,19.63,37869.0,15.0053,15.0053,14.9824,14.9977,37869.0
2020-08-03 12:00:00,19.63,19.68,19.62,19.65,36864.0,14.9977,15.0359,14.99,15.0129,36864.0
2020-08-03 12:05:00,19.65,19.69,19.64,19.69,31844.0,15.0129,15.0435,15.0053,15.0435,31844.0
2020-08-03 12:10:00,19.69,19.71,19.68,19.7,42432.0,15.0435,15.0588,15.0359,15.0511,42432.0
2020-08-03 12:15:00,19.7,19.72,19.68,19.71,30331.0,15.0511,15.0664,15.0359,15.0588,30331.0
2020-08-03 12:20:00,19.71,19.73,19.71,19.72,26047.0,15.0588,15.0741,15.0588,15.0664,26047.0
2020-08-03 12:25:00,19.73,19.74,19.72,19.73,29935.0,15.0741,15.0817,15.0664,15.0741,29935.0
2020-08-03 12:30:00,19.72,19.74,19.71,19.73,26796.0,15.0664,15.0817,15.0588,15.0741,26796.0
2020-08-03 12:35:00,19.72,19.73,19.69,19.7,35631.0,15.0664,15.0741,15.0435,15.0511,35631.0
2020-08-03 12:40:00,19.7,19.72,19.7,19.71,19098.0,15.0511,15.0664,15.0511,15.0588,19098.0
2020-08-03 12:45:00,19.71,19.74,19.7,19.71,32676.0,15.0588,15.0817,15.0511,15.0588,32676.0
2020-08-03 12:50:00,19.71,19.76,19.71,19.75,53419.0,15.0588,15.097,15.0588,15.0893,53419.0
2020-08-03 12:55:00,19.75,19.77,19.74,19.76,27511.0,15.0893,15.1046,15.0817,15.097,27511.0
2020-08-03 13:00:00,19.76,19.76,19.71,19.71,34190.0,15.097,15.097,15.0588,15.0588,34190.0
2020-08-03 13:05:00,19.71,19.76,19.7,19.73,37359.0,15.0588,15.097,15.0511,15.0741,37359.0
2020-08-03 13:10:00,19.73,19.76,19.72,19.73,28090.0,15.0741,15.097,15.0664,15.0741,28090.0
2020-08-03 13:15:00,19.73,19.78,19.72,19.78,30614.0,15.0741,15.1123,15.0664,15.1123,30614.0
2020-08-03 13:20:00,19.78,19.85,19.78,19.85,44226.0,15.1123,15.1657,15.1123,15.1657,44226.0
2020-08-03 13:25:00,19.85,19.89,19.84,19.89,29184.0,15.1657,15.1963,15.1581,15.1963,29184.0
2020-08-03 13:30:00,19.89,19.92,19.88,19.92,54103.0,15.1963,15.2192,15.1887,15.2192,54103.0
2020-08-03 13:35:00,19.92,19.94,19.88,19.92,119607.0,15.2192,15.2345,15.1887,15.2192,119607.0
2020-08-03 13:40:00,19.92,19.93,19.9,19.92,44320.0,15.2192,15.2269,15.2039,15.2192,44320.0
2020-08-03 13:45:00,19.92,19.94,19.91,19.93,59279.0,15.2192,15.2345,15.2116,15.2269,59279.0
2020-08-03 13:50:00,19.93,19.96,19.93,19.96,34385.0,15.2269,15.2498,15.2269,15.2498,34385.0
2020-08-03 13:55:00,19.96,20.0,19.95,19.96,71814.0,15.2498,15.2803,15.2421,15.2498,71814.0
2020-08-03 14:00:00,19.97,19.99,19.93,19.95,58983.0,15.2574,15.2727,15.2269,15.2421,58983.0
2020-08-03 14:05:00,19.96,19.96,19.9,19.91,47557.0,15.2498,15.2498,15.2039,15.2116,47557.0
2020-08-03 14:10:00,19.91,19.92,19.87,19.92,33399.0,15.2116,15.2192,15.181,15.2192,33399.0
2020-08-03 14:15:00,19.92,19.92,19.87,19.89,70622.0,15.2192,15.2192,15.181,15.1963,70622.0
2020-08-03 14:20:00,19.88,19.91,19.87,19.89,51326.0,15.1887,15.2116,15.181,15.1963,51326.0
2020-08-03 14:25:00,19.88,19.93,19.88,19.9,35137.0,15.1887,15.2269,15.1887,15.2039,35137.0
2020-08-03 14:30:00,19.9,19.91,19.87,19.88,90213.0,15.2039,15.2116,15.181,15.1887,90213.0
2020-08-03 14:35:00,19.88,19.89,19.87,19.88,28291.0,15.1887,15.1963,15.181,15.1887,28291.0
2020-08-03 14:40:00,19.88,19.9,19.87,19.89,40823.0,15.1887,15.2039,15.181,15.1963,40823.0
2020-08-03 14:45:00,19.89,19.91,19.87,19.88,44904.0,15.1963,15.2116,15.181,15.1887,44904.0
2020-08-03 14:50:00,19.88,19.91,19.87,19.9,45348.0,15.1887,15.2116,15.181,15.2039,45348.0
2020-08-03 14:55:00,19.9,19.91,19.88,19.89,45769.0,15.2039,15.2116,15.1887,15.1963,45769.0
2020-08-03 15:00:00,19.89,19.91,19.87,19.89,96984.0,15.1963,15.2116,15.181,15.1963,96984.0
2020-08-03 15:05:00,19.89,19.92,19.88,19.92,53503.0,15.1963,15.2192,15.1887,15.2192,53503.0
2020-08-03 15:10:00,19.92,19.92,19.9,19.91,87075.0,15.2192,15.2192,15.2039,15.2116,87075.0
2020-08-03 15:15:00,19.91,19.92,19.88,19.89,91847.0,15.2116,15.2192,15.1887,15.1963,91847.0
2020-08-03 15:20:00,19.89,19.92,19.82,19.86,158235.0,15.1963,15.2192,15.1428,15.1734,158235.0
2020-08-03 15:25:00,19.86,19.9,19.86,19.88,260244.0,15.1734,15.2039,15.1734,15.1887,260244.0
2020-08-03 15:30:00,19.88,19.91,19.86,19.87,149627.0,15.1887,15.2116,15.1734,15.181,149627.0
2020-08-03 15:35:00,19.86,19.88,19.83,19.85,167086.0,15.1734,15.1887,15.1505,15.1657,167086.0
2020-08-03 15:40:00,19.85,19.86,19.77,19.79,415052.0,15.1657,15.1734,15.1046,15.1199,415052.0
2020-08-03 15:45:00,19.79,19.82,19.78,19.79,212364.0,15.1199,15.1428,15.1123,15.1199,212364.0
2020-08-03 15:50:00,19.79,19.81,19.71,19.72,362736.0,15.1199,15.1352,15.0588,15.0664,362736.0
2020-08-03 15:55:00,19.73,19.77,19.71,19.73,610668.0,15.0741,15.1046,15.0588,15.0741,610668.0
2020-08-04 09:30:00,19.83,20.43,19.8,20.26,263070.0,15.1505,15.6089,15.1275,15.479,263070.0
2020-08-04 09:35:00,20.25,20.43,20.09,20.35,204595.0,15.4714,15.6089,15.3491,15.5478,204595.0
2020-08-04 09:40:00,20.35,20.36,20.19,20.24,134933.0,15.5478,15.5554,15.4255,15.4637,134933.0
2020-08-04 09:45:00,20.24,20.26,20.14,20.23,186921.0,15.4637,15.479,15.3873,15.4561,186921.0
2020-08-04 09:50:00,20.24,20.3,20.18,20.19,187933.0,15.4637,15.5096,15.4179,15.4255,187933.0
2020-08-04 09:55:00,20.19,20.26,20.15,20.25,107507.0,15.4255,15.479,15.395,15.4714,107507.0
2020-08-04 10:00:00,20.26,20.3,20.21,20.28,178844.0,15.479,15.5096,15.4408,15.4943,178844.0
2020-08-04 10:05:00,20.28,20.33,20.26,20.28,136088.0,15.4943,15.5325,15.479,15.4943,136088.0
2020-08-04 10:10:00,20.29,20.47,20.26,20.47,208684.0,15.5019,15.6394,15.479,15.6394,208684.0
2020-08-04 10:15:00,20.45,20.48,20.39,20.42,79889.0,15.6242,15.6471,15.5783,15.6012,79889.0
2020-08-04 10:20:00,20.42,20.49,20.4,20.43,82310.0,15.6012,15.6547,15.586,15.6089,82310.0
2020-08-04 10:25:00,20.43,20.53,20.42,20.51,95365.0,15.6089,15.6853,15.6012,15.67,95365.0
2020-08-04 10:30:00,20.51,20.58,20.47,20.56,74957.0,15.67,15.7235,15.6394,15.7082,74957.0
2020-08-04 10:35:00,20.56,20.74,20.55,20.74,226198.0,15.7082,15.8457,15.7006,15.8457,226198.0
2020-08-04 10:40:00,20.73,20.85,20.71,20.85,278055.0,15.8381,15.9298,15.8228,15.9298,278055.0
2020-08-04 10:45:00,20.85,20.91,20.81,20.84,277021.0,15.9298,15.9756,15.8992,15.9221,277021.0
2020-08-04 10:50:00,20.84,20.84,20.6,20.62,372275.0,15.9221,15.9221,15.7388,15.754,372275.0
2020-08-04 10:55:00,20.62,20.73,20.59,20.62,101683.0,15.754,15.8381,15.7311,15.754,101683.0
2020-08-04 11:00:00,20.62,20.7,20.6,20.67,91765.0,15.754,15.8152,15.7388,15.7922,91765.0
2020-08-04 11:05:00,20.67,20.82,20.66,20.75,124792.0,15.7922,15.9068,15.7846,15.8534,124792.0
2020-08-04 11:10:00,20.75,20.88,20.74,20.88,113642.0,15.8534,15.9527,15.8457,15.9527,113642.0
2020-08-04 11:15:00,20.88,20.97,20.86,20.95,293779.0,15.9527,16.0214,15.9374,16.0062,293779.0
2020-08-04 11:20:00,20.95,21.12,20.95,21.08,256396.0,16.0062,16.136,16.0062,16.1055,256396.0
2020-08-04 11:25:00,21.08,21.18,21.04,21.11,343834.0,16.1055,16.1819,16.0749,16.1284,343834.0
2020-08-04 11:30:00,21.11,21.14,20.99,21.0,211822.0,16.1284,16.1513,16.0367,16.0444,211822.0
2020-08-04 11:35:00,21.0,21.1,20.95,21.09,401815.0,16.0444,16.1208,16.0062,16.1131,401815.0
2020-08-04 11:40:00,21.08,21.12,21.02,21.04,112444.0,16.1055,16.136,16.0596,16.0749,112444.0
2020-08-04 11:45:00,21.04,21.09,20.95,20.96,98685.0,16.0749,16.1131,16.0062,16.0138,98685.0
2020-08-04 11:50:00,20.96,21.04,20.94,20.98,118765.0,16.0138,16.0749,15.9985,16.0291,118765.0
2020-08-04 11:55:00,20.98,21.01,20.96,20.98,77570.0,16.0291,16.052,16.0138,16.0291,77570.0
2020-08-04 12:00:00,20.99,21.0,20.95,20.98,139804.0,16.0367,16.0444,16.0062,16.0291,139804.0
2020-08-04 12:05:00,20.97,21.02,20.95,21.0,69278.0,16.0214,16.0596,16.0062,16.0444,69278.0
2020-08-04 12:10:00,21.01,21.02,20.97,21.02,66416.0,16.052,16.0596,16.0214,16.0596,66416.0
2020-08-04 12:15:00,21.02,21.03,20.97,21.0,75964.0,16.0596,16.0673,16.0214,16.0444,75964.0
2020-08-04 12:20:00,21.0,21.02,20.99,21.02,105894.0,16.0444,16.0596,16.0367,16.0596,105894.0
2020-08-04 12:25:00,21.02,21.06,21.0,21.04,97730.0,16.0596,16.0902,16.0444,16.0749,97730.0
2020-08-04 12:30:00,21.03,21.09,21.03,21.08,145531.0,16.0673,16.1131,16.0673,16.1055,145531.0
2020-08-04 12:35:00,21.08,21.14,21.07,21.11,146478.0,16.1055,16.1513,16.0978,16.1284,146478.0
2020-08-04 12:40:00,21.11,21.17,21.1,21.13,96779.0,16.1284,16.1742,16.1208,16.1437,96779.0
2020-08-04 12:45:00,21.14,21.18,21.09,21.12,106360.0,16.1513,16.1819,16.1131,16.136,106360.0
2020-08-04 12:50:00,21.12,21.14,21.08,21.09,55169.0,16.136,16.1513,16.1055,16.1131,55169.0
2020-08-04 12:55:00,21.09,21.13,21.08,21.13,86890.0,16.1131,16.1437,16.1055,16.1437,86890.0
2020-08-04 13:00:00,21.13,21.14,21.09,21.11,63563.0,16.1437,16.1513,16.1131,16.1284,63563.0
2020-08-04 13:05:00,21.12,21.13,21.02,21.02,88203.0,16.136,16.1437,16.0596,16.0596,88203.0
2020-08-04 13:10:00,21.03,21.05,20.96,20.98,112511.0,16.0673,16.0826,16.0138,16.0291,112511.0
2020-08-04 13:15:00,20.98,20.99,20.95,20.98,32908.0,16.0291,16.0367,16.0062,16.0291,32908.0
2020-08-04 13:20:00,20.98,21.01,20.97,21.01,39326.0,16.0291,16.052,16.0214,16.052,39326.0
2020-08-04 13:25:00,21.01,21.03,20.98,21.0,55042.0,16.052,16.0673,16.0291,16.0444,55042.0
2020-08-04 13:30:00,21.0,21.04,20.98,21.01,58494.0,16.0444,16.0749,16.0291,16.052,58494.0
2020-08-04 13:35:00,21.01,21.02,21.0,21.02,34339.0,16.052,16.0596,16.0444,16.0596,34339.0
2020-08-04 13:40:00,21.02,21.04,20.97,20.99,56421.0,16.0596,16.0749,16.0214,16.0367,56421.0
2020-08-04 13:45:00,20.98,21.04,20.97,21.04,83505.0,16.0291,16.0749,16.0214,16.0749,83505.0
2020-08-04 13:50:00,21.04,21.05,21.0,21.02,99398.0,16.0749,16.0826,16.0444,16.0596,99398.0
2020-08-04 13:55:00,21.02,21.02,20.99,21.01,32164.0,16.0596,16.0596,16.0367,16.052,32164.0
2020-08-04 14:00:00,21.01,21.02,20.98,20.98,45936.0,16.052,16.0596,16.0291,16.0291,45936.0
2020-08-04 14:05:00,20.98,21.0,20.95,20.96,95587.0,16.0291,16.0444,16.0062,16.0138,95587.0
2020-08-04 14:10:00,20.95,20.99,20.95,20.98,93667.0,16.0062,16.0367,16.0062,16.0291,93667.0
2020-08-04 14:15:00,20.98,21.0,20.96,20.96,84928.0,16.0291,16.0444,16.0138,16.0138,84928.0
2020-08-04 14:20:00,20.96,21.0,20.96,20.98,53361.0,16.0138,16.0444,16.0138,16.0291,53361.0
2020-08-04 14:25:00,20.97,20.99,20.96,20.98,57079.0,16.0214,16.0367,16.0138,16.0291,57079.0
2020-08-04 14:30:00,20.98,20.98,20.96,20.96,81178.0,16.0291,16.0291,16.0138,16.0138,81178.0
2020-08-04 14:35:00,20.96,21.0,20.95,20.98,70257.0,16.0138,16.0444,16.0062,16.0291,70257.0
2020-08-04 14:40:00,20.98,21.0,20.97,21.0,53085.0,16.0291,16.0444,16.0214,16.0444,53085.0
2020-08-04 14:45:00,21.0,21.08,20.98,21.05,103993.0,16.0444,16.1055,16.0291,16.0826,103993.0
2020-08-04 14:50:00,21.05,21.08,21.04,21.06,59693.0,16.0826,16.1055,16.0749,16.0902,59693.0
2020-08-04 14:55:00,21.06,21.08,21.05,21.06,105833.0,16.0902,16.1055,16.0826,16.0902,105833.0
2020-08-04 15:00:00,21.07,21.07,21.02,21.05,79133.0,16.0978,16.0978,16.0596,16.0826,79133.0
2020-08-04 15:05:00,21.05,21.14,21.04,21.05,160739.0,16.0826,16.1513,16.0749,16.0826,160739.0
2020-08-04 15:10:00,21.05,21.09,21.01,21.07,67032.0,16.0826,16.1131,16.052,16.0978,67032.0
2020-08-04 15:15:00,21.07,21.15,21.07,21.13,68420.0,16.0978,16.159,16.0978,16.1437,68420.0
2020-08-04 15:20:00,21.13,21.14,21.1,21.11,66797.0,16.1437,16.1513,16.1208,16.1284,66797.0
2020-08-04 15:25:00,21.11,21.14,21.09,21.11,148915.0,16.1284,16.1513,16.1131,16.1284,148915.0
2020-08-04 15:30:00,21.11,21.18,21.09,21.18,216557.0,16.1284,16.1819,16.1131,16.1819,216557.0
2020-08-04 15:35:00,21.18,21.2,21.16,21.2,293044.0,16.1819,16.1972,16.1666,16.1972,293044.0
2020-08-04 15:40:00,21.2,21.3,21.19,21.3,263598.0,16.1972,16.2736,16.1895,16.2736,263598.0
2020-08-04 15:45:00,21.29,21.3,21.26,21.28,377878.0,16.2659,16.2736,16.243,16.2583,377878.0
2020-08-04 15:50:00,21.28,21.31,21.19,21.23,479216.0,16.2583,16.2812,16.1895,16.2201,479216.0
2020-08-04 15:55:00,21.23,21.44,21.21,21.35,1442164.0,16.2201,16.3805,16.2048,16.3118,1442164.0
2020-08-05 09:30:00,21.72,21.83,21.51,21.57,237929.0,16.5945,16.6785,16.434,16.4799,237929.0
2020-08-05 09:35:00,21.57,21.57,21.34,21.48,170148.0,16.4799,16.4799,16.3041,16.4111,170148.0
2020-08-05 09:40:00,21.49,21.58,21.47,21.54,119948.0,16.4187,16.4875,16.4035,16.4569,119948.0
2020-08-05 09:45:00,21.55,21.62,21.51,21.59,83148.0,16.4646,16.5181,16.434,16.4951,83148.0
2020-08-05 09:50:00,21.59,21.68,21.56,21.66,85332.0,16.4951,16.5639,16.4722,16.5486,85332.0
2020-08-05 09:55:00,21.66,21.68,21.61,21.67,81214.0,16.5486,16.5639,16.5104,16.5563,81214.0
2020-08-05 10:00:00,21.65,21.66,21.58,21.64,107433.0,16.541,16.5486,16.4875,16.5333,107433.0
2020-08-05 10:05:00,21.64,21.68,21.61,21.68,99775.0,16.5333,16.5639,16.5104,16.5639,99775.0
2020-08-05 10:10:00,21.68,21.68,21.62,21.67,98593.0,16.5639,16.5639,16.5181,16.5563,98593.0
2020-08-05 10:15:00,21.68,21.71,21.66,21.68,62339.0,16.5639,16.5868,16.5486,16.5639,62339.0
2020-08-05 10:20:00,21.68,21.76,21.67,21.75,47534.0,16.5639,16.625,16.5563,16.6174,47534.0
2020-08-05 10:25:00,21.76,21.8,21.74,21.77,64656.0,16.625,16.6556,16.6097,16.6327,64656.0
2020-08-05 10:30:00,21.77,21.8,21.72,21.77,210624.0,16.6327,16.6556,16.5945,16.6327,210624.0
2020-08-05 10:35:00,21.77,21.8,21.71,21.73,137149.0,16.6327,16.6556,16.5868,16.6021,137149.0
2020-08-05 10:40:00,21.73,21.74,21.68,21.71,83459.0,16.6021,16.6097,16.5639,16.5868,83459.0
2020-08-05 10:45:00,21.72,21.78,21.71,21.78,107386.0,16.5945,16.6403,16.5868,16.6403,107386.0
2020-08-05 10:50:00,21.78,21.82,21.77,21.81,86505.0,16.6403,16.6709,16.6327,16.6632,86505.0
2020-08-05 10:55:00,21.81,21.83,21.78,21.8,71615.0,16.6632,16.6785,16.6403,16.6556,71615.0
2020-08-05 11:00:00,21.8,21.82,21.78,21.82,49644.0,16.6556,16.6709,16.6403,16.6709,49644.0
2020-08-05 11:05:00,21.82,21.83,21.8,21.81,56280.0,16.6709,16.6785,16.6556,16.6632,56280.0
2020-08-05 11:10:00,21.82,21.82,21.74,21.75,85334.0,16.6709,16.6709,16.6097,16.6174,85334.0
2020-08-05 11:15:00,21.75,21.77,21.68,21.7,110782.0,16.6174,16.6327,16.5639,16.5792,110782.0
2020-08-05 11:20:00,21.69,21.73,21.67,21.69,86608.0,16.5715,16.6021,16.5563,16.5715,86608.0
2020-08-05 11:25:00,21.68,21.74,21.68,21.73,72779.0,16.5639,16.6097,16.5639,16.6021,72779.0
2020-08-05 11:30:00,21.73,21.74,21.68,21.71,71411.0,16.6021,16.6097,16.5639,16.5868,71411.0
2020-08-05 11:35:00,21.71,21.71,21.67,21.68,68225.0,16.5868,16.5868,16.5563,16.5639,68225.0
2020-08-05 11:40:00,21.68,21.69,21.6,21.62,70989.0,16.5639,16.5715,16.5028,16.5181,70989.0
2020-08-05 11:45:00,21.62,21.64,21.57,21.59,60135.0,16.5181,16.5333,16.4799,16.4951,60135.0
2020-08-05 11:50:00,21.59,21.6,21.5,21.5,90746.0,16.4951,16.5028,16.4264,16.4264,90746.0
2020-08-05 11:55:00,21.5,21.51,21.46,21.5,88641.0,16.4264,16.434,16.3958,16.4264,88641.0
2020-08-05 12:00:00,21.5,21.5,21.45,21.45,64114.0,16.4264,16.4264,16.3882,16.3882,64114.0
2020-08-05 12:05:00,21.45,21.47,21.36,21.37,91821.0,16.3882,16.4035,16.3194,16.3271,91821.0
2020-08-05 12:10:00,21.38,21.4,21.32,21.39,101638.0,16.3347,16.35,16.2889,16.3423,101638.0
2020-08-05 12:15:00,21.39,21.42,21.38,21.39,57770.0,16.3423,16.3653,16.3347,16.3423,57770.0
2020-08-05 12:20:00,21.39,21.4,21.3,21.3,120409.0,16.3423,16.35,16.2736,16.2736,120409.0
2020-08-05 12:25:00,21.3,21.35,21.27,21.33,133889.0,16.2736,16.3118,16.2507,16.2965,133889.0
2020-08-05 12:30:00,21.32,21.4,21.32,21.38,69684.0,16.2889,16.35,16.2889,16.3347,69684.0
2020-08-05 12:35:00,21.39,21.44,21.37,21.43,73366.0,16.3423,16.3805,16.3271,16.3729,73366.0
2020-08-05 12:40:00,21.43,21.45,21.39,21.45,40159.0,16.3729,16.3882,16.3423,16.3882,40159.0
2020-08-05 12:45:00,21.45,21.47,21.43,21.47,31105.0,16.3882,16.4035,16.3729,16.4035,31105.0
2020-08-05 12:50:00,21.46,21.47,21.39,21.41,72658.0,16.3958,16.4035,16.3423,16.3576,72658.0
2020-08-05 12:55:00,21.4,21.41,21.37,21.39,54362.0,16.35,16.3576,16.3271,16.3423,54362.0
2020-08-05 13:00:00,21.39,21.42,21.35,21.36,49262.0,16.3423,16.3653,16.3118,16.3194,49262.0
2020-08-05 13:05:00,21.36,21.37,21.32,21.36,50584.0,16.3194,16.3271,16.2889,16.3194,50584.0
2020-08-05 13:10:00,21.36,21.37,21.33,21.36,34320.0,16.3194,16.3271,16.2965,16.3194,34320.0
2020-08-05 13:15:00,21.36,21.4,21.36,21.39,33244.0,16.3194,16.35,16.3194,16.3423,33244.0
2020-08-05 13:20:00,21.39,21.4,21.37,21.37,67940.0,16.3423,16.35,16.3271,16.3271,67940.0
2020-08-05 13:25:00,21.37,21.38,21.28,21.28,99102.0,16.3271,16.3347,16.2583,16.2583,99102.0
2020-08-05 13:30:00,21.28,21.33,21.28,21.3,56377.0,16.2583,16.2965,16.2583,16.2736,56377.0
2020-08-05 13:35:00,21.31,21.35,21.3,21.34,50343.0,16.2812,16.3118,16.2736,16.3041,50343.0
2020-08-05 13:40:00,21.34,21.35,21.33,21.35,69704.0,16.3041,16.3118,16.2965,16.3118,69704.0
2020-08-05 13:45:00,21.35,21.4,21.34,21.39,65043.0,16.3118,16.35,16.3041,16.3423,65043.0
2020-08-05 13:50:00,21.39,21.41,21.36,21.38,97592.0,16.3423,16.3576,16.3194,16.3347,97592.0
2020-08-05 13:55:00,21.38,21.39,21.36,21.38,43972.0,16.3347,16.3423,16.3194,16.3347,43972.0
2020-08-05 14:00:00,21.38,21.39,21.33,21.34,61701.0,16.3347,16.3423,16.2965,16.3041,61701.0
2020-08-05 14:05:00,21.34,21.35,21.31,21.31,71559.0,16.3041,16.3118,16.2812,16.2812,71559.0
2020-08-05 14:10:00,21.31,21.33,21.3,21.32,49774.0,16.2812,16.2965,16.2736,16.2889,49774.0
2020-08-05 14:15:00,21.31,21.33,21.25,21.25,54590.0,16.2812,16.2965,16.2354,16.2354,54590.0
2020-08-05 14:20:00,21.26,21.26,21.19,21.19,49972.0,16.243,16.243,16.1895,16.1895,49972.0
2020-08-05 14:25:00,21.2,21.22,21.19,21.21,53084.0,16.1972,16.2124,16.1895,16.2048,53084.0
2020-08-05 14:30:00,21.21,21.21,21.19,21.21,58017.0,16.2048,16.2048,16.1895,16.2048,58017.0
2020-08-05 14:35:00,21.21,21.24,21.19,21.21,55950.0,16.2048,16.2277,16.1895,16.2048,55950.0
2020-08-05 14:40:00,21.21,21.22,21.19,21.22,51920.0,16.2048,16.2124,16.1895,16.2124,51920.0
2020-08-05 14:45:00,21.21,21.25,21.18,21.2,116373.0,16.2048,16.2354,16.1819,16.1972,116373.0
2020-08-05 14:50:00,21.2,21.21,21.17,21.21,45260.0,16.1972,16.2048,16.1742,16.2048,45260.0
2020-08-05 14:55:00,21.21,21.23,21.18,21.19,52105.0,16.2048,16.2201,16.1819,16.1895,52105.0
2020-08-05 15:00:00,21.2,21.26,21.2,21.25,47223.0,16.1972,16.243,16.1972,16.2354,47223.0
2020-08-05 15:05:00,21.25,21.26,21.22,21.23,54096.0,16.2354,16.243,16.2124,16.2201,54096.0
2020-08-05 15:10:00,21.22,21.25,21.21,21.22,39881.0,16.2124,16.2354,16.2048,16.2124,39881.0
2020-08-05 15:15:00,21.21,21.23,21.2,21.23,35152.0,16.2048,16.2201,16.1972,16.2201,35152.0
2020-08-05 15:20:00,21.23,21.24,21.21,21.23,61856.0,16.2201,16.2277,16.2048,16.2201,61856.0
2020-08-05 15:25:00,21.23,21.25,21.22,21.25,69761.0,16.2201,16.2354,16.2124,16.2354,69761.0
2020-08-05 15:30:00,21.24,21.31,21.24,21.3,178786.0,16.2277,16.2812,16.2277,16.2736,178786.0
2020-08-05 15:35:00,21.3,21.4,21.29,21.37,152488.0,16.2736,16.35,16.2659,16.3271,152488.0
2020-08-05 15:40:00,21.37,21.38,21.25,21.28,182243.0,16.3271,16.3347,16.2354,16.2583,182243.0
2020-08-05 15:45:00,21.28,21.3,21.24,21.26,173729.0,16.2583,16.2736,16.2277,16.243,173729.0
2020-08-05 15:50:00,21.25,21.3,21.23,21.29,223922.0,16.2354,16.2736,16.2201,16.2659,223922.0
2020-08-05 15:55:00,21.29,21.33,21.26,21.29,579706.0,16.2659,16.2965,16.243,16.2659,579706.0
2020-08-06 09:30:00,21.22,21.28,21.19,21.23,340600.0,16.2124,16.2583,16.1895,16.2201,340600.0
2020-08-06 09:35:00,21.23,21.25,21.15,21.17,153198.0,16.2201,16.2354,16.159,16.1742,153198.0
2020-08-06 09:40:00,21.17,21.2,21.14,21.18,162291.0,16.1742,16.1972,16.1513,16.1819,162291.0
2020-08-06 09:45:00,21.18,21.25,21.16,21.24,240221.0,16.1819,16.2354,16.1666,16.2277,240221.0
2020-08-06 09:50:00,21.25,21.26,21.11,21.12,269121.0,16.2354,16.243,16.1284,16.136,269121.0
2020-08-06 09:55:00,21.11,21.12,21.04,21.06,215143.0,16.1284,16.136,16.0749,16.0902,215143.0
2020-08-06 10:00:00,21.05,21.07,21.01,21.03,206554.0,16.0826,16.0978,16.052,16.0673,206554.0
2020-08-06 10:05:00,21.03,21.04,20.97,21.0,185313.0,16.0673,16.0749,16.0214,16.0444,185313.0
2020-08-06 10:10:00,20.99,21.02,20.96,21.0,200721.0,16.0367,16.0596,16.0138,16.0444,200721.0
2020-08-06 10:15:00,21.0,21.01,20.98,20.99,103169.0,16.0444,16.052,16.0291,16.0367,103169.0
2020-08-06 10:20:00,21.0,21.02,20.99,21.01,94323.0,16.0444,16.0596,16.0367,16.052,94323.0
2020-08-06 10:25:00,21.01,21.03,20.98,20.98,173369.0,16.052,16.0673,16.0291,16.0291,173369.0
2020-08-06 10:30:00,20.98,20.99,20.89,20.89,98220.0,16.0291,16.0367,15.9603,15.9603,98220.0
2020-08-06 10:35:00,20.89,20.9,20.81,20.82,123258.0,15.9603,15.968,15.8992,15.9068,123258.0
2020-08-06 10:40:00,20.81,20.82,20.74,20.79,117778.0,15.8992,15.9068,15.8457,15.8839,117778.0
2020-08-06 10:45:00,20.79,20.87,20.78,20.79,107340.0,15.8839,15.945,15.8763,15.8839,107340.0
2020-08-06 10:50:00,20.79,20.81,20.77,20.8,91552.0,15.8839,15.8992,15.8686,15.8916,91552.0
2020-08-06 10:55:00,20.8,20.99,20.8,20.98,67746.0,15.8916,16.0367,15.8916,16.0291,67746.0
2020-08-06 11:00:00,20.98,21.03,20.96,21.03,41972.0,16.0291,16.0673,16.0138,16.0673,41972.0
2020-08-06 11:05:00,21.03,21.04,20.93,20.94,74584.0,16.0673,16.0749,15.9909,15.9985,74584.0
2020-08-06 11:10:00,20.93,20.97,20.91,20.96,178464.0,15.9909,16.0214,15.9756,16.0138,178464.0
2020-08-06 11:15:00,20.96,21.01,20.96,20.98,38966.0,16.0138,16.052,16.0138,16.0291,38966.0
2020-08-06 11:20:00,20.97,21.01,20.97,20.99,38511.0,16.0214,16.052,16.0214,16.0367,38511.0
2020-08-06 11:25:00,20.99,21.01,20.96,21.0,78865.0,16.0367,16.052,16.0138,16.0444,78865.0
2020-08-06 11:30:00,20.99,21.02,20.98,21.02,174281.0,16.0367,16.0596,16.0291,16.0596,174281.0
2020-08-06 11:35:00,21.02,21.02,20.99,21.01,171671.0,16.0596,16.0596,16.0367,16.052,171671.0
2020-08-06 11:40:00,21.01,21.01,20.96,21.01,188724.0,16.052,16.052,16.0138,16.052,188724.0
2020-08-06 11:45:00,21.01,21.01,20.99,21.0,88013.0,16.052,16.052,16.0367,16.0444,88013.0
2020-08-06 11:50:00,20.99,21.01,20.97,20.98,77503.0,16.0367,16.052,16.0214,16.0291,77503.0
2020-08-06 11:55:00,20.98,21.01,20.97,21.0,60722.0,16.0291,16.052,16.0214,16.0444,60722.0
2020-08-06 12:00:00,21.0,21.01,20.99,21.01,51363.0,16.0444,16.052,16.0367,16.052,51363.0
2020-08-06 12:05:00,21.0,21.05,21.0,21.04,61927.0,16.0444,16.0826,16.0444,16.0749,61927.0
2020-08-06 12:10:00,21.04,21.05,21.02,21.05,32046.0,16.0749,16.0826,16.0596,16.0826,32046.0
2020-08-06 12:15:00,21.05,21.05,21.03,21.04,30018.0,16.0826,16.0826,16.0673,16.0749,30018.0
2020-08-06 12:20:00,21.04,21.05,21.02,21.03,40091.0,16.0749,16.0826,16.0596,16.0673,40091.0
2020-08-06 12:25:00,21.04,21.05,21.0,21.01,54345.0,16.0749,16.0826,16.0444,16.052,54345.0
2020-08-06 12:30:00,21.01,21.04,20.98,21.0,69231.0,16.052,16.0749,16.0291,16.0444,69231.0
2020-08-06 12:35:00,21.0,21.01,20.98,21.0,29811.0,16.0444,16.052,16.0291,16.0444,29811.0
2020-08-06 12:40:00,21.0,21.0,20.95,20.98,36735.0,16.0444,16.0444,16.0062,16.0291,36735.0
2020-08-06 12:45:00,20.98,20.99,20.95,20.97,34765.0,16.0291,16.0367,16.0062,16.0214,34765.0
2020-08-06 12:50:00,20.97,20.99,20.96,20.97,35767.0,16.0214,16.0367,16.0138,16.0214,35767.0
2020-08-06 12:55:00,20.97,21.03,20.97,21.02,45109.0,16.0214,16.0673,16.0214,16.0596,45109.0
2020-08-06 13:00:00,21.03,21.04,20.99,21.01,72509.0,16.0673,16.0749,16.0367,16.052,72509.0
2020-08-06 13:05:00,21.01,21.02,21.0,21.0,47545.0,16.052,16.0596,16.0444,16.0444,47545.0
2020-08-06 13:10:00,21.01,21.01,20.97,20.98,54971.0,16.052,16.052,16.0214,16.0291,54971.0
2020-08-06 13:15:00,20.98,21.01,20.97,20.98,126055.0,16.0291,16.052,16.0214,16.0291,126055.0
2020-08-06 13:20:00,20.98,20.98,20.94,20.97,32774.0,16.0291,16.0291,15.9985,16.0214,32774.0
2020-08-06 13:25:00,20.96,20.99,20.96,20.98,34435.0,16.0138,16.0367,16.0138,16.0291,34435.0
2020-08-06 13:30:00,20.97,20.98,20.95,20.96,19877.0,16.0214,16.0291,16.0062,16.0138,19877.0
2020-08-06 13:35:00,20.96,20.98,20.94,20.97,115030.0,16.0138,16.0291,15.9985,16.0214,115030.0
2020-08-06 13:40:00,20.98,20.99,20.96,20.97,54511.0,16.0291,16.0367,16.0138,16.0214,54511.0
2020-08-06 13:45:00,20.97,20.97,20.94,20.97,37876.0,16.0214,16.0214,15.9985,16.0214,37876.0
2020-08-06 13:50:00,20.96,20.98,20.95,20.96,37888.0,16.0138,16.0291,16.0062,16.0138,37888.0
2020-08-06 13:55:00,20.96,20.97,20.96,20.97,23447.0,16.0138,16.0214,16.0138,16.0214,23447.0
2020-08-06 14:00:00,20.97,20.99,20.95,20.98,55366.0,16.0214,16.0367,16.0062,16.0291,55366.0
2020-08-06 14:05:00,20.98,20.99,20.93,20.94,80348.0,16.0291,16.0367,15.9909,15.9985,80348.0
2020-08-06 14:10:00,20.95,20.95,20.91,20.92,37947.0,16.0062,16.0062,15.9756,15.9832,37947.0
2020-08-06 14:15:00,20.91,20.92,20.88,20.89,49293.0,15.9756,15.9832,15.9527,15.9603,49293.0
2020-08-06 14:20:00,20.88,20.97,20.86,20.89,291754.0,15.9527,16.0214,15.9374,15.9603,291754.0
2020-08-06 14:25:00,20.89,20.91,20.87,20.89,37357.0,15.9603,15.9756,15.945,15.9603,37357.0
2020-08-06 14:30:00,20.89,20.91,20.87,20.89,50628.0,15.9603,15.9756,15.945,15.9603,50628.0
2020-08-06 14:35:00,20.89,20.89,20.87,20.88,31382.0,15.9603,15.9603,15.945,15.9527,31382.0
2020-08-06 14:40:00,20.88,20.9,20.86,20.9,63549.0,15.9527,15.968,15.9374,15.968,63549.0
2020-08-06 14:45:00,20.89,20.9,20.88,20.89,40426.0,15.9603,15.968,15.9527,15.9603,40426.0
2020-08-06 14:50:00,20.89,20.9,20.87,20.88,63840.0,15.9603,15.968,15.945,15.9527,63840.0
2020-08-06 14:55:00,20.87,20.88,20.84,20.86,89231.0,15.945,15.9527,15.9221,15.9374,89231.0
2020-08-06 15:00:00,20.86,20.86,20.8,20.8,68899.0,15.9374,15.9374,15.8916,15.8916,68899.0
2020-08-06 15:05:00,20.8,20.84,20.79,20.81,65212.0,15.8916,15.9221,15.8839,15.8992,65212.0
2020-08-06 15:10:00,20.82,20.82,20.79,20.8,56623.0,15.9068,15.9068,15.8839,15.8916,56623.0
2020-08-06 15:15:00,20.8,20.84,20.79,20.83,83644.0,15.8916,15.9221,15.8839,15.9145,83644.0
2020-08-06 15:20:00,20.84,20.84,20.8,20.8,71671.0,15.9221,15.9221,15.8916,15.8916,71671.0
2020-08-06 15:25:00,20.8,20.82,20.79,20.81,95481.0,15.8916,15.9068,15.8839,15.8992,95481.0
2020-08-06 15:30:00,20.81,20.82,20.79,20.8,138998.0,15.8992,15.9068,15.8839,15.8916,138998.0
2020-08-06 15:35:00,20.8,20.85,20.8,20.82,154146.0,15.8916,15.9298,15.8916,15.9068,154146.0
2020-08-06 15:40:00,20.82,20.83,20.77,20.77,145264.0,15.9068,15.9145,15.8686,15.8686,145264.0
2020-08-06 15:45:00,20.78,20.78,20.71,20.71,346625.0,15.8763,15.8763,15.8228,15.8228,346625.0
2020-08-06 15:50:00,20.71,20.77,20.71,20.77,387481.0,15.8228,15.8686,15.8228,15.8686,387481.0
2020-08-06 15:55:00,20.77,20.82,20.74,20.82,562389.0,15.8686,15.9068,15.8457,15.9068,562389.0
2020-08-07 09:30:00,20.57,20.71,20.54,20.65,151591.0,15.7158,15.8228,15.6929,15.777,151591.0
2020-08-07 09:35:00,20.66,20.67,20.56,20.59,69493.0,15.7846,15.7922,15.7082,15.7311,69493.0
2020-08-07 09:40:00,20.58,20.63,20.51,20.55,68440.0,15.7235,15.7617,15.67,15.7006,68440.0
2020-08-07 09:45:00,20.55,20.59,20.53,20.54,117764.0,15.7006,15.7311,15.6853,15.6929,117764.0
2020-08-07 09:50:00,20.54,20.57,20.53,20.55,131897.0,15.6929,15.7158,15.6853,15.7006,131897.0
2020-08-07 09:55:00,20.54,20.55,20.5,20.51,126142.0,15.6929,15.7006,15.6624,15.67,126142.0
2020-08-07 10:00:00,20.52,20.52,20.47,20.48,84520.0,15.6776,15.6776,15.6394,15.6471,84520.0
2020-08-07 10:05:00,20.48,20.53,20.47,20.52,99276.0,15.6471,15.6853,15.6394,15.6776,99276.0
2020-08-07 10:10:00,20.52,20.53,20.48,20.52,58182.0,15.6776,15.6853,15.6471,15.6776,58182.0
2020-08-07 10:15:00,20.52,20.53,20.49,20.51,61239.0,15.6776,15.6853,15.6547,15.67,61239.0
2020-08-07 10:20:00,20.5,20.51,20.48,20.49,119045.0,15.6624,15.67,15.6471,15.6547,119045.0
2020-08-07 10:25:00,20.49,20.56,20.48,20.55,163102.0,15.6547,15.7082,15.6471,15.7006,163102.0
2020-08-07 10:30:00,20.56,20.61,20.55,20.6,72222.0,15.7082,15.7464,15.7006,15.7388,72222.0
2020-08-07 10:35:00,20.6,20.61,20.57,20.6,72096.0,15.7388,15.7464,15.7158,15.7388,72096.0
2020-08-07 10:40:00,20.6,20.61,20.56,20.58,82004.0,15.7388,15.7464,15.7082,15.7235,82004.0
2020-08-07 10:45:00,20.58,20.6,20.57,20.57,32372.0,15.7235,15.7388,15.7158,15.7158,32372.0
2020-08-07 10:50:00,20.57,20.6,20.57,20.57,47901.0,15.7158,15.7388,15.7158,15.7158,47901.0
2020-08-07 10:55:00,20.57,20.58,20.54,20.57,41655.0,15.7158,15.7235,15.6929,15.7158,41655.0
2020-08-07 11:00:00,20.57,20.6,20.56,20.6,65749.0,15.7158,15.7388,15.7082,15.7388,65749.0
2020-08-07 11:05:00,20.6,20.61,20.58,20.58,76103.0,15.7388,15.7464,15.7235,15.7235,76103.0
2020-08-07 11:10:00,20.59,20.6,20.57,20.58,48611.0,15.7311,15.7388,15.7158,15.7235,48611.0
2020-08-07 11:15:00,20.58,20.6,20.57,20.58,20589.0,15.7235,15.7388,15.7158,15.7235,20589.0
2020-08-07 11:20:00,20.59,20.61,20.57,20.6,82383.0,15.7311,15.7464,15.7158,15.7388,82383.0
2020-08-07 11:25:00,20.6,20.6,20.56,20.58,51710.0,15.7388,15.7388,15.7082,15.7235,51710.0
2020-08-07 11:30:00,20.57,20.58,20.55,20.55,34113.0,15.7158,15.7235,15.7006,15.7006,34113.0
2020-08-07 11:35:00,20.55,20.58,20.54,20.56,40241.0,15.7006,15.7235,15.6929,15.7082,40241.0
2020-08-07 11:40:00,20.56,20.58,20.55,20.57,58397.0,15.7082,15.7235,15.7006,15.7158,58397.0
2020-08-07 11:45:00,20.56,20.58,20.55,20.57,31709.0,15.7082,15.7235,15.7006,15.7158,31709.0
2020-08-07 11:50:00,20.58,20.58,20.55,20.55,43817.0,15.7235,15.7235,15.7006,15.7006,43817.0
2020-08-07 11:55:00,20.56,20.57,20.55,20.57,37888.0,15.7082,15.7158,15.7006,15.7158,37888.0
2020-08-07 12:00:00,20.57,20.59,20.55,20.57,102081.0,15.7158,15.7311,15.7006,15.7158,102081.0
2020-08-07 12:05:00,20.58,20.58,20.56,20.56,33277.0,15.7235,15.7235,15.7082,15.7082,33277.0
2020-08-07 12:10:00,20.57,20.57,20.55,20.55,75862.0,15.7158,15.7158,15.7006,15.7006,75862.0
2020-08-07 12:15:00,20.55,20.58,20.55,20.55,41360.0,15.7006,15.7235,15.7006,15.7006,41360.0
2020-08-07 12:20:00,20.55,20.56,20.55,20.56,44276.0,15.7006,15.7082,15.7006,15.7082,44276.0
2020-08-07 12:25:00,20.55,20.56,20.54,20.55,94978.0,15.7006,15.7082,15.6929,15.7006,94978.0
2020-08-07 12:30:00,20.55,20.56,20.53,20.54,27826.0,15.7006,15.7082,15.6853,15.6929,27826.0
2020-08-07 12:35:00,20.54,20.56,20.53,20.55,38301.0,15.6929,15.7082,15.6853,15.7006,38301.0
2020-08-07 12:40:00,20.55,20.56,20.55,20.55,47643.0,15.7006,15.7082,15.7006,15.7006,47643.0
2020-08-07 12:45:00,20.55,20.56,20.54,20.55,96983.0,15.7006,15.7082,15.6929,15.7006,96983.0
2020-08-07 12:50:00,20.55,20.56,20.54,20.55,46360.0,15.7006,15.7082,15.6929,15.7006,46360.0
2020-08-07 12:55:00,20.55,20.56,20.54,20.55,29369.0,15.7006,15.7082,15.6929,15.7006,29369.0
2020-08-07 13:00:00,20.55,20.56,20.54,20.55,95658.0,15.7006,15.7082,15.6929,15.7006,95658.0
2020-08-07 13:05:00,20.55,20.58,20.53,20.54,61543.0,15.7006,15.7235,15.6853,15.6929,61543.0
2020-08-07 13:10:00,20.53,20.54,20.5,20.52,79051.0,15.6853,15.6929,15.6624,15.6776,79051.0
2020-08-07 13:15:00,20.51,20.52,20.49,20.52,75386.0,15.67,15.6776,15.6547,15.6776,75386.0
2020-08-07 13:20:00,20.52,20.53,20.49,20.5,59672.0,15.6776,15.6853,15.6547,15.6624,59672.0
2020-08-07 13:25:00,20.5,20.51,20.49,20.5,192896.0,15.6624,15.67,15.6547,15.6624,192896.0
2020-08-07 13:30:00,20.5,20.51,20.49,20.51,33538.0,15.6624,15.67,15.6547,15.67,33538.0
2020-08-07 13:35:00,20.51,20.51,20.49,20.51,100474.0,15.67,15.67,15.6547,15.67,100474.0
2020-08-07 13:40:00,20.51,20.51,20.5,20.51,55426.0,15.67,15.67,15.6624,15.67,55426.0
2020-08-07 13:45:00,20.51,20.51,20.47,20.48,68303.0,15.67,15.67,15.6394,15.6471,68303.0
2020-08-07 13:50:00,20.47,20.51,20.46,20.48,58261.0,15.6394,15.67,15.6318,15.6471,58261.0
2020-08-07 13:55:00,20.48,20.54,20.47,20.53,49179.0,15.6471,15.6929,15.6394,15.6853,49179.0
2020-08-07 14:00:00,20.53,20.57,20.52,20.55,27511.0,15.6853,15.7158,15.6776,15.7006,27511.0
2020-08-07 14:05:00,20.55,20.56,20.53,20.55,34409.0,15.7006,15.7082,15.6853,15.7006,34409.0
2020-08-07 14:10:00,20.55,20.57,20.55,20.57,60224.0,15.7006,15.7158,15.7006,15.7158,60224.0
2020-08-07 14:15:00,20.57,20.58,20.54,20.56,67201.0,15.7158,15.7235,15.6929,15.7082,67201.0
2020-08-07 14:20:00,20.56,20.6,20.55,20.59,63443.0,15.7082,15.7388,15.7006,15.7311,63443.0
2020-08-07 14:25:00,20.59,20.64,20.57,20.63,61064.0,15.7311,15.7693,15.7158,15.7617,61064.0
2020-08-07 14:30:00,20.62,20.65,20.6,20.64,31530.0,15.754,15.777,15.7388,15.7693,31530.0
2020-08-07 14:35:00,20.64,20.67,20.63,20.65,29839.0,15.7693,15.7922,15.7617,15.777,29839.0
2020-08-07 14:40:00,20.65,20.65,20.6,20.63,52134.0,15.777,15.777,15.7388,15.7617,52134.0
2020-08-07 14:45:00,20.63,20.64,20.61,20.62,36833.0,15.7617,15.7693,15.7464,15.754,36833.0
2020-08-07 14:50:00,20.62,20.62,20.61,20.62,20264.0,15.754,15.754,15.7464,15.754,20264.0
2020-08-07 14:55:00,20.61,20.67,20.61,20.65,120905.0,15.7464,15.7922,15.7464,15.777,120905.0
2020-08-07 15:00:00,20.66,20.67,20.63,20.67,26867.0,15.7846,15.7922,15.7617,15.7922,26867.0
2020-08-07 15:05:00,20.67,20.69,20.64,20.68,44518.0,15.7922,15.8075,15.7693,15.7999,44518.0
2020-08-07 15:10:00,20.67,20.69,20.63,20.64,78636.0,15.7922,15.8075,15.7617,15.7693,78636.0
2020-08-07 15:15:00,20.64,20.67,20.63,20.64,57227.0,15.7693,15.7922,15.7617,15.7693,57227.0
2020-08-07 15:20:00,20.65,20.69,20.65,20.68,56516.0,15.777,15.8075,15.777,15.7999,56516.0
2020-08-07 15:25:00,20.69,20.71,20.67,20.68,80290.0,15.8075,15.8228,15.7922,15.7999,80290.0
2020-08-07 15:30:00,20.68,20.71,20.66,20.71,93200.0,15.7999,15.8228,15.7846,15.8228,93200.0
2020-08-07 15:35:00,20.7,20.75,20.7,20.75,91222.0,15.8152,15.8534,15.8152,15.8534,91222.0
2020-08-07 15:40:00,20.75,20.79,20.74,20.78,90810.0,15.8534,15.8839,15.8457,15.8763,90810.0
2020-08-07 15:45:00,20.78,20.84,20.77,20.84,119518.0,15.8763,15.9221,15.8686,15.9221,119518.0
2020-08-07 15:50:00,20.84,20.86,20.81,20.84,199884.0,15.9221,15.9374,15.8992,15.9221,199884.0
2020-08-07 15:55:00,20.84,20.85,20.81,20.85,375548.0,15.9221,15.9298,15.8992,15.9298,375548.0
2020-08-10 09:30:00,20.81,21.1,20.81,21.07,92237.0,15.8992,16.1208,15.8992,16.0978,92237.0
2020-08-10 09:35:00,21.06,21.08,20.91,20.95,69865.0,16.0902,16.1055,15.9756,16.0062,69865.0
2020-08-10 09:40:00,20.96,21.03,20.92,20.92,79465.0,16.0138,16.0673,15.9832,15.9832,79465.0
2020-08-10 09:45:00,20.93,21.04,20.92,21.04,89006.0,15.9909,16.0749,15.9832,16.0749,89006.0
2020-08-10 09:50:00,21.03,21.16,21.03,21.12,92982.0,16.0673,16.1666,16.0673,16.136,92982.0
2020-08-10 09:55:00,21.12,21.19,21.12,21.16,33157.0,16.136,16.1895,16.136,16.1666,33157.0
2020-08-10 10:00:00,21.17,21.17,21.1,21.13,65274.0,16.1742,16.1742,16.1208,16.1437,65274.0
2020-08-10 10:05:00,21.14,21.22,21.12,21.2,50171.0,16.1513,16.2124,16.136,16.1972,50171.0
2020-08-10 10:10:00,21.21,21.28,21.2,21.28,39127.0,16.2048,16.2583,16.1972,16.2583,39127.0
2020-08-10 10:15:00,21.28,21.31,21.26,21.29,47797.0,16.2583,16.2812,16.243,16.2659,47797.0
2020-08-10 10:20:00,21.28,21.36,21.27,21.35,49888.0,16.2583,16.3194,16.2507,16.3118,49888.0
2020-08-10 10:25:00,21.35,21.4,21.32,21.32,61389.0,16.3118,16.35,16.2889,16.2889,61389.0
2020-08-10 10:30:00,21.32,21.37,21.3,21.31,79670.0,16.2889,16.3271,16.2736,16.2812,79670.0
2020-08-10 10:35:00,21.3,21.36,21.3,21.32,45699.0,16.2736,16.3194,16.2736,16.2889,45699.0
2020-08-10 10:40:00,21.32,21.35,21.24,21.32,67364.0,16.2889,16.3118,16.2277,16.2889,67364.0
2020-08-10 10:45:00,21.32,21.36,21.31,21.34,50655.0,16.2889,16.3194,16.2812,16.3041,50655.0
2020-08-10 10:50:00,21.33,21.34,21.3,21.31,39259.0,16.2965,16.3041,16.2736,16.2812,39259.0
2020-08-10 10:55:00,21.31,21.32,21.24,21.24,100155.0,16.2812,16.2889,16.2277,16.2277,100155.0
2020-08-10 11:00:00,21.24,21.25,21.22,21.22,27571.0,16.2277,16.2354,16.2124,16.2124,27571.0
2020-08-10 11:05:00,21.22,21.23,21.19,21.2,45962.0,16.2124,16.2201,16.1895,16.1972,45962.0
2020-08-10 11:10:00,21.2,21.21,21.15,21.2,44886.0,16.1972,16.2048,16.159,16.1972,44886.0
2020-08-10 11:15:00,21.19,21.21,21.13,21.18,30307.0,16.1895,16.2048,16.1437,16.1819,30307.0
2020-08-10 11:20:00,21.18,21.19,21.15,21.18,28399.0,16.1819,16.1895,16.159,16.1819,28399.0
2020-08-10 11:25:00,21.19,21.19,21.13,21.15,130704.0,16.1895,16.1895,16.1437,16.159,130704.0
2020-08-10 11:30:00,21.14,21.18,21.14,21.18,30927.0,16.1513,16.1819,16.1513,16.1819,30927.0
2020-08-10 11:35:00,21.18,21.19,21.15,21.18,35557.0,16.1819,16.1895,16.159,16.1819,35557.0
2020-08-10 11:40:00,21.18,21.25,21.17,21.23,41600.0,16.1819,16.2354,16.1742,16.2201,41600.0
2020-08-10 11:45:00,21.24,21.28,21.22,21.28,44427.0,16.2277,16.2583,16.2124,16.2583,44427.0
2020-08-10 11:50:00,21.28,21.29,21.26,21.27,84359.0,16.2583,16.2659,16.243,16.2507,84359.0
2020-08-10 11:55:00,21.27,21.28,21.25,21.27,31473.0,16.2507,16.2583,16.2354,16.2507,31473.0
2020-08-10 12:00:00,21.27,21.3,21.25,21.3,12584.0,16.2507,16.2736,16.2354,16.2736,12584.0
2020-08-10 12:05:00,21.3,21.32,21.29,21.3,18791.0,16.2736,16.2889,16.2659,16.2736,18791.0
2020-08-10 12:10:00,21.31,21.34,21.31,21.32,30896.0,16.2812,16.3041,16.2812,16.2889,30896.0
2020-08-10 12:15:00,21.33,21.33,21.3,21.3,25234.0,16.2965,16.2965,16.2736,16.2736,25234.0
2020-08-10 12:20:00,21.3,21.32,21.29,21.3,27840.0,16.2736,16.2889,16.2659,16.2736,27840.0
2020-08-10 12:25:00,21.3,21.31,21.29,21.29,28626.0,16.2736,16.2812,16.2659,16.2659,28626.0
2020-08-10 12:30:00,21.29,21.34,21.29,21.32,157831.0,16.2659,16.3041,16.2659,16.2889,157831.0
2020-08-10 12:35:00,21.31,21.32,21.29,21.3,37543.0,16.2812,16.2889,16.2659,16.2736,37543.0
2020-08-10 12:40:00,21.29,21.3,21.28,21.29,54380.0,16.2659,16.2736,16.2583,16.2659,54380.0
2020-08-10 12:45:00,21.29,21.31,21.29,21.3,34986.0,16.2659,16.2812,16.2659,16.2736,34986.0
2020-08-10 12:50:00,21.3,21.31,21.28,21.29,36343.0,16.2736,16.2812,16.2583,16.2659,36343.0
2020-08-10 12:55:00,21.29,21.32,21.28,21.31,25047.0,16.2659,16.2889,16.2583,16.2812,25047.0
2020-08-10 13:00:00,21.31,21.32,21.29,21.3,17459.0,16.2812,16.2889,16.2659,16.2736,17459.0
2020-08-10 13:05:00,21.31,21.33,21.3,21.32,27028.0,16.2812,16.2965,16.2736,16.2889,27028.0
2020-08-10 13:10:00,21.32,21.33,21.31,21.32,42617.0,16.2889,16.2965,16.2812,16.2889,42617.0
2020-08-10 13:15:00,21.33,21.36,21.32,21.36,35560.0,16.2965,16.3194,16.2889,16.3194,35560.0
2020-08-10 13:20:00,21.35,21.38,21.35,21.38,22103.0,16.3118,16.3347,16.3118,16.3347,22103.0
2020-08-10 13:25:00,21.37,21.38,21.34,21.36,30728.0,16.3271,16.3347,16.3041,16.3194,30728.0
2020-08-10 13:30:00,21.37,21.37,21.32,21.32,73144.0,16.3271,16.3271,16.2889,16.2889,73144.0
2020-08-10 13:35:00,21.33,21.37,21.33,21.37,18065.0,16.2965,16.3271,16.2965,16.3271,18065.0
2020-08-10 13:40:00,21.37,21.38,21.35,21.35,15219.0,16.3271,16.3347,16.3118,16.3118,15219.0
2020-08-10 13:45:00,21.36,21.38,21.34,21.37,18522.0,16.3194,16.3347,16.3041,16.3271,18522.0
2020-08-10 13:50:00,21.38,21.38,21.34,21.35,21799.0,16.3347,16.3347,16.3041,16.3118,21799.0
2020-08-10 13:55:00,21.35,21.37,21.34,21.37,15277.0,16.3118,16.3271,16.3041,16.3271,15277.0
2020-08-10 14:00:00,21.37,21.39,21.36,21.37,21449.0,16.3271,16.3423,16.3194,16.3271,21449.0
2020-08-10 14:05:00,21.38,21.39,21.36,21.36,27564.0,16.3347,16.3423,16.3194,16.3194,27564.0
2020-08-10 14:10:00,21.37,21.38,21.35,21.38,17404.0,16.3271,16.3347,16.3118,16.3347,17404.0
2020-08-10 14:15:00,21.38,21.4,21.37,21.4,18603.0,16.3347,16.35,16.3271,16.35,18603.0
2020-08-10 14:20:00,21.39,21.42,21.39,21.42,18527.0,16.3423,16.3653,16.3423,16.3653,18527.0
2020-08-10 14:25:00,21.42,21.43,21.41,21.42,34455.0,16.3653,16.3729,16.3576,16.3653,34455.0
2020-08-10 14:30:00,21.41,21.42,21.39,21.42,27479.0,16.3576,16.3653,16.3423,16.3653,27479.0
2020-08-10 14:35:00,21.42,21.42,21.4,21.4,24423.0,16.3653,16.3653,16.35,16.35,24423.0
2020-08-10 14:40:00,21.4,21.41,21.38,21.4,32080.0,16.35,16.3576,16.3347,16.35,32080.0
2020-08-10 14:45:00,21.4,21.43,21.39,21.43,59435.0,16.35,16.3729,16.3423,16.3729,59435.0
2020-08-10 14:50:00,21.43,21.45,21.41,21.44,38787.0,16.3729,16.3882,16.3576,16.3805,38787.0
2020-08-10 14:55:00,21.44,21.47,21.44,21.46,69943.0,16.3805,16.4035,16.3805,16.3958,69943.0
2020-08-10 15:00:00,21.47,21.48,21.45,21.46,56674.0,16.4035,16.4111,16.3882,16.3958,56674.0
2020-08-10 15:05:00,21.46,21.49,21.46,21.49,68409.0,16.3958,16.4187,16.3958,16.4187,68409.0
2020-08-10 15:10:00,21.48,21.5,21.47,21.48,81953.0,16.4111,16.4264,16.4035,16.4111,81953.0
2020-08-10 15:15:00,21.49,21.51,21.48,21.5,58536.0,16.4187,16.434,16.4111,16.4264,58536.0
2020-08-10 15:20:00,21.51,21.55,21.49,21.51,61930.0,16.434,16.4646,16.4187,16.434,61930.0
2020-08-10 15:25:00,21.51,21.55,21.5,21.55,80468.0,16.434,16.4646,16.4264,16.4646,80468.0
2020-08-10 15:30:00,21.55,21.57,21.54,21.55,148853.0,16.4646,16.4799,16.4569,16.4646,148853.0
2020-08-10 15:35:00,21.55,21.6,21.55,21.6,123258.0,16.4646,16.5028,16.4646,16.5028,123258.0
2020-08-10 15:40:00,21.6,21.65,21.59,21.65,227481.0,16.5028,16.541,16.4951,16.541,227481.0
2020-08-10 15:45:00,21.65,21.67,21.61,21.62,326035.0,16.541,16.5563,16.5104,16.5181,326035.0
2020-08-10 15:50:00,21.62,21.63,21.57,21.59,266196.0,16.5181,16.5257,16.4799,16.4951,266196.0
2020-08-10 15:55:00,21.59,21.63,21.54,21.54,496574.0,16.4951,16.5257,16.4569,16.4569,496574.0
2020-08-11 09:30:00,21.77,21.82,21.62,21.72,361650.0,16.6327,16.6709,16.5181,16.5945,361650.0
2020-08-11 09:35:00,21.72,21.86,21.64,21.71,146818.0,16.5945,16.7014,16.5333,16.5868,146818.0
2020-08-11 09:40:00,21.71,21.79,21.66,21.72,324332.0,16.5868,16.6479,16.5486,16.5945,324332.0
2020-08-11 09:45:00,21.73,21.74,21.64,21.69,154802.0,16.6021,16.6097,16.5333,16.5715,154802.0
2020-08-11 09:50:00,21.68,21.7,21.58,21.7,169831.0,16.5639,16.5792,16.4875,16.5792,169831.0
2020-08-11 09:55:00,21.7,21.71,21.66,21.67,133432.0,16.5792,16.5868,16.5486,16.5563,133432.0
2020-08-11 10:00:00,21.68,21.71,21.64,21.69,104191.0,16.5639,16.5868,16.5333,16.5715,104191.0
2020-08-11 10:05:00,21.69,21.71,21.57,21.59,208486.0,16.5715,16.5868,16.4799,16.4951,208486.0
2020-08-11 10:10:00,21.59,21.63,21.52,21.55,87827.0,16.4951,16.5257,16.4417,16.4646,87827.0
2020-08-11 10:15:00,21.55,21.62,21.54,21.62,75071.0,16.4646,16.5181,16.4569,16.5181,75071.0
2020-08-11 10:20:00,21.61,21.65,21.57,21.63,76165.0,16.5104,16.541,16.4799,16.5257,76165.0
2020-08-11 10:25:00,21.62,21.65,21.58,21.63,44544.0,16.5181,16.541,16.4875,16.5257,44544.0
2020-08-11 10:30:00,21.62,21.64,21.59,21.63,78834.0,16.5181,16.5333,16.4951,16.5257,78834.0
2020-08-11 10:35:00,21.63,21.71,21.63,21.7,100553.0,16.5257,16.5868,16.5257,16.5792,100553.0
2020-08-11 10:40:00,21.7,21.71,21.65,21.66,77187.0,16.5792,16.5868,16.541,16.5486,77187.0
2020-08-11 10:45:00,21.67,21.7,21.65,21.69,78602.0,16.5563,16.5792,16.541,16.5715,78602.0
2020-08-11 10:50:00,21.69,21.72,21.68,21.71,75796.0,16.5715,16.5945,16.5639,16.5868,75796.0
2020-08-11 10:55:00,21.71,21.76,21.71,21.75,324153.0,16.5868,16.625,16.5868,16.6174,324153.0
2020-08-11 11:00:00,21.75,21.79,21.71,21.73,108715.0,16.6174,16.6479,16.5868,16.6021,108715.0
2020-08-11 11:05:00,21.73,21.79,21.71,21.78,120424.0,16.6021,16.6479,16.5868,16.6403,120424.0
2020-08-11 11:10:00,21.78,21.79,21.74,21.74,44008.0,16.6403,16.6479,16.6097,16.6097,44008.0
2020-08-11 11:15:00,21.74,21.76,21.7,21.71,47243.0,16.6097,16.625,16.5792,16.5868,47243.0
2020-08-11 11:20:00,21.7,21.7,21.64,21.66,48634.0,16.5792,16.5792,16.5333,16.5486,48634.0
2020-08-11 11:25:00,21.66,21.68,21.61,21.63,42964.0,16.5486,16.5639,16.5104,16.5257,42964.0
2020-08-11 11:30:00,21.63,21.65,21.61,21.64,63433.0,16.5257,16.541,16.5104,16.5333,63433.0
2020-08-11 11:35:00,21.63,21.67,21.62,21.66,88490.0,16.5257,16.5563,16.5181,16.5486,88490.0
2020-08-11 11:40:00,21.66,21.68,21.65,21.68,25786.0,16.5486,16.5639,16.541,16.5639,25786.0
2020-08-11 11:45:00,21.68,21.69,21.66,21.68,34948.0,16.5639,16.5715,16.5486,16.5639,34948.0
2020-08-11 11:50:00,21.67,21.69,21.66,21.69,30311.0,16.5563,16.5715,16.5486,16.5715,30311.0
2020-08-11 11:55:00,21.69,21.73,21.68,21.73,37481.0,16.5715,16.6021,16.5639,16.6021,37481.0
2020-08-11 12:00:00,21.73,21.73,21.7,21.72,61475.0,16.6021,16.6021,16.5792,16.5945,61475.0
2020-08-11 12:05:00,21.72,21.79,21.72,21.79,51199.0,16.5945,16.6479,16.5945,16.6479,51199.0
2020-08-11 12:10:00,21.79,21.8,21.75,21.76,22488.0,16.6479,16.6556,16.6174,16.625,22488.0
2020-08-11 12:15:00,21.76,21.78,21.73,21.74,39098.0,16.625,16.6403,16.6021,16.6097,39098.0
2020-08-11 12:20:00,21.74,21.76,21.7,21.71,79149.0,16.6097,16.625,16.5792,16.5868,79149.0
2020-08-11 12:25:00,21.71,21.74,21.7,21.71,31677.0,16.5868,16.6097,16.5792,16.5868,31677.0
2020-08-11 12:30:00,21.71,21.72,21.67,21.7,30651.0,16.5868,16.5945,16.5563,16.5792,30651.0
2020-08-11 12:35:00,21.7,21.71,21.68,21.71,17987.0,16.5792,16.5868,16.5639,16.5868,17987.0
2020-08-11 12:40:00,21.7,21.71,21.66,21.67,31416.0,16.5792,16.5868,16.5486,16.5563,31416.0
2020-08-11 12:45:00,21.67,21.67,21.64,21.65,21397.0,16.5563,16.5563,16.5333,16.541,21397.0
2020-08-11 12:50:00,21.64,21.65,21.6,21.61,61844.0,16.5333,16.541,16.5028,16.5104,61844.0
2020-08-11 12:55:00,21.61,21.61,21.58,21.6,41782.0,16.5104,16.5104,16.4875,16.5028,41782.0
2020-08-11 13:00:00,21.59,21.62,21.59,21.61,44357.0,16.4951,16.5181,16.4951,16.5104,44357.0
2020-08-11 13:05:00,21.6,21.62,21.59,21.61,56680.0,16.5028,16.5181,16.4951,16.5104,56680.0
2020-08-11 13:10:00,21.61,21.63,21.6,21.63,40397.0,16.5104,16.5257,16.5028,16.5257,40397.0
2020-08-11 13:15:00,21.63,21.64,21.61,21.63,30528.0,16.5257,16.5333,16.5104,16.5257,30528.0
2020-08-11 13:20:00,21.63,21.68,21.62,21.67,24308.0,16.5257,16.5639,16.5181,16.5563,24308.0
2020-08-11 13:25:00,21.68,21.7,21.66,21.68,40307.0,16.5639,16.5792,16.5486,16.5639,40307.0
2020-08-11 13:30:00,21.67,21.69,21.67,21.68,61369.0,16.5563,16.5715,16.5563,16.5639,61369.0
2020-08-11 13:35:00,21.68,21.68,21.65,21.66,89823.0,16.5639,16.5639,16.541,16.5486,89823.0
2020-08-11 13:40:00,21.67,21.68,21.66,21.68,23652.0,16.5563,16.5639,16.5486,16.5639,23652.0
2020-08-11 13:45:00,21.68,21.7,21.67,21.69,101038.0,16.5639,16.5792,16.5563,16.5715,101038.0
2020-08-11 13:50:00,21.69,21.69,21.66,21.67,31621.0,16.5715,16.5715,16.5486,16.5563,31621.0
2020-08-11 13:55:00,21.67,21.68,21.66,21.68,41268.0,16.5563,16.5639,16.5486,16.5639,41268.0
2020-08-11 14:00:00,21.68,21.68,21.67,21.68,20580.0,16.5639,16.5639,16.5563,16.5639,20580.0
2020-08-11 14:05:00,21.68,21.68,21.65,21.67,44802.0,16.5639,16.5639,16.541,16.5563,44802.0
2020-08-11 14:10:00,21.67,21.77,21.66,21.73,70464.0,16.5563,16.6327,16.5486,16.6021,70464.0
2020-08-11 14:15:00,21.73,21.74,21.69,21.7,39557.0,16.6021,16.6097,16.5715,16.5792,39557.0
2020-08-11 14:20:00,21.7,21.72,21.69,21.71,38257.0,16.5792,16.5945,16.5715,16.5868,38257.0
2020-08-11 14:25:00,21.71,21.73,21.69,21.71,92479.0,16.5868,16.6021,16.5715,16.5868,92479.0
2020-08-11 14:30:00,21.71,21.73,21.7,21.72,63223.0,16.5868,16.6021,16.5792,16.5945,63223.0
2020-08-11 14:35:00,21.73,21.73,21.67,21.68,164706.0,16.6021,16.6021,16.5563,16.5639,164706.0
2020-08-11 14:40:00,21.68,21.71,21.67,21.7,68108.0,16.5639,16.5868,16.5563,16.5792,68108.0
2020-08-11 14:45:00,21.7,21.7,21.67,21.68,95734.0,16.5792,16.5792,16.5563,16.5639,95734.0
2020-08-11 14:50:00,21.68,21.72,21.67,21.7,53202.0,16.5639,16.5945,16.5563,16.5792,53202.0
2020-08-11 14:55:00,21.71,21.72,21.69,21.71,76338.0,16.5868,16.5945,16.5715,16.5868,76338.0
2020-08-11 15:00:00,21.72,21.72,21.69,21.71,143348.0,16.5945,16.5945,16.5715,16.5868,143348.0
2020-08-11 15:05:00,21.71,21.73,21.7,21.71,144683.0,16.5868,16.6021,16.5792,16.5868,144683.0
2020-08-11 15:10:00,21.7,21.73,21.7,21.7,176966.0,16.5792,16.6021,16.5792,16.5792,176966.0
2020-08-11 15:15:00,21.71,21.71,21.55,21.57,587707.0,16.5868,16.5868,16.4646,16.4799,587707.0
2020-08-11 15:20:00,21.57,21.58,21.44,21.45,108523.0,16.4799,16.4875,16.3805,16.3882,108523.0
2020-08-11 15:25:00,21.45,21.59,21.44,21.59,133274.0,16.3882,16.4951,16.3805,16.4951,133274.0
2020-08-11 15:30:00,21.58,21.6,21.5,21.51,85923.0,16.4875,16.5028,16.4264,16.434,85923.0
2020-08-11 15:35:00,21.52,21.56,21.51,21.54,105966.0,16.4417,16.4722,16.434,16.4569,105966.0
2020-08-11 15:40:00,21.54,21.57,21.53,21.57,221575.0,16.4569,16.4799,16.4493,16.4799,221575.0
2020-08-11 15:45:00,21.57,21.58,21.5,21.5,501169.0,16.4799,16.4875,16.4264,16.4264,501169.0
2020-08-11 15:50:00,21.49,21.5,21.37,21.38,303941.0,16.4187,16.4264,16.3271,16.3347,303941.0
2020-08-11 15:55:00,21.39,21.44,21.38,21.43,366249.0,16.3423,16.3805,16.3347,16.3729,366249.0
2020-08-12 09:30:00,21.69,21.86,21.63,21.82,147453.0,16.5715,16.7014,16.5257,16.6709,147453.0
2020-08-12 09:35:00,21.82,21.83,21.69,21.71,51096.0,16.6709,16.6785,16.5715,16.5868,51096.0
2020-08-12 09:40:00,21.71,21.75,21.68,21.71,29568.0,16.5868,16.6174,16.5639,16.5868,29568.0
2020-08-12 09:45:00,21.71,21.71,21.63,21.64,54399.0,16.5868,16.5868,16.5257,16.5333,54399.0
2020-08-12 09:50:00,21.64,21.65,21.56,21.57,66473.0,16.5333,16.541,16.4722,16.4799,66473.0
2020-08-12 09:55:00,21.57,21.61,21.53,21.55,61279.0,16.4799,16.5104,16.4493,16.4646,61279.0
2020-08-12 10:00:00,21.55,21.56,21.49,21.54,74005.0,16.4646,16.4722,16.4187,16.4569,74005.0
2020-08-12 10:05:00,21.54,21.59,21.51,21.53,38537.0,16.4569,16.4951,16.434,16.4493,38537.0
2020-08-12 10:10:00,21.53,21.55,21.47,21.48,24334.0,16.4493,16.4646,16.4035,16.4111,24334.0
2020-08-12 10:15:00,21.48,21.51,21.47,21.49,38813.0,16.4111,16.434,16.4035,16.4187,38813.0
2020-08-12 10:20:00,21.48,21.58,21.48,21.57,34044.0,16.4111,16.4875,16.4111,16.4799,34044.0
2020-08-12 10:25:00,21.57,21.58,21.47,21.52,33649.0,16.4799,16.4875,16.4035,16.4417,33649.0
2020-08-12 10:30:00,21.53,21.59,21.5,21.57,127808.0,16.4493,16.4951,16.4264,16.4799,127808.0
2020-08-12 10:35:00,21.57,21.58,21.51,21.56,92457.0,16.4799,16.4875,16.434,16.4722,92457.0
2020-08-12 10:40:00,21.56,21.65,21.56,21.64,240763.0,16.4722,16.541,16.4722,16.5333,240763.0
2020-08-12 10:45:00,21.65,21.68,21.57,21.6,31424.0,16.541,16.5639,16.4799,16.5028,31424.0
2020-08-12 10:50:00,21.6,21.63,21.59,21.62,26138.0,16.5028,16.5257,16.4951,16.5181,26138.0
2020-08-12 10:55:00,21.62,21.7,21.62,21.67,32966.0,16.5181,16.5792,16.5181,16.5563,32966.0
2020-08-12 11:00:00,21.66,21.75,21.64,21.75,65401.0,16.5486,16.6174,16.5333,16.6174,65401.0
2020-08-12 11:05:00,21.75,21.76,21.67,21.68,57388.0,16.6174,16.625,16.5563,16.5639,57388.0
2020-08-12 11:10:00,21.68,21.68,21.59,21.61,34058.0,16.5639,16.5639,16.4951,16.5104,34058.0
2020-08-12 11:15:00,21.61,21.63,21.55,21.55,55028.0,16.5104,16.5257,16.4646,16.4646,55028.0
2020-08-12 11:20:00,21.55,21.56,21.49,21.52,47554.0,16.4646,16.4722,16.4187,16.4417,47554.0
2020-08-12 11:25:00,21.52,21.54,21.48,21.51,41401.0,16.4417,16.4569,16.4111,16.434,41401.0
2020-08-12 11:30:00,21.51,21.54,21.49,21.53,27798.0,16.434,16.4569,16.4187,16.4493,27798.0
2020-08-12 11:35:00,21.52,21.52,21.49,21.51,41676.0,16.4417,16.4417,16.4187,16.434,41676.0
2020-08-12 11:40:00,21.51,21.54,21.49,21.53,141979.0,16.434,16.4569,16.4187,16.4493,141979.0
2020-08-12 11:45:00,21.53,21.55,21.52,21.53,35619.0,16.4493,16.4646,16.4417,16.4493,35619.0
2020-08-12 11:50:00,21.53,21.54,21.5,21.51,65537.0,16.4493,16.4569,16.4264,16.434,65537.0
2020-08-12 11:55:00,21.51,21.51,21.47,21.5,51875.0,16.434,16.434,16.4035,16.4264,51875.0
2020-08-12 12:00:00,21.49,21.55,21.48,21.54,37674.0,16.4187,16.4646,16.4111,16.4569,37674.0
2020-08-12 12:05:00,21.54,21.58,21.54,21.55,45983.0,16.4569,16.4875,16.4569,16.4646,45983.0
2020-08-12 12:10:00,21.54,21.56,21.51,21.52,18424.0,16.4569,16.4722,16.434,16.4417,18424.0
2020-08-12 12:15:00,21.52,21.53,21.5,21.52,50911.0,16.4417,16.4493,16.4264,16.4417,50911.0
2020-08-12 12:20:00,21.52,21.54,21.5,21.51,47065.0,16.4417,16.4569,16.4264,16.434,47065.0
2020-08-12 12:25:00,21.52,21.58,21.51,21.57,44213.0,16.4417,16.4875,16.434,16.4799,44213.0
2020-08-12 12:30:00,21.57,21.58,21.56,21.58,15620.0,16.4799,16.4875,16.4722,16.4875,15620.0
2020-08-12 12:35:00,21.58,21.59,21.56,21.57,25701.0,16.4875,16.4951,16.4722,16.4799,25701.0
2020-08-12 12:40:00,21.57,21.59,21.56,21.56,27663.0,16.4799,16.4951,16.4722,16.4722,27663.0
2020-08-12 12:45:00,21.57,21.57,21.55,21.55,28400.0,16.4799,16.4799,16.4646,16.4646,28400.0
2020-08-12 12:50:00,21.55,21.55,21.5,21.52,18489.0,16.4646,16.4646,16.4264,16.4417,18489.0
2020-08-12 12:55:00,21.51,21.52,21.47,21.51,41801.0,16.434,16.4417,16.4035,16.434,41801.0
2020-08-12 13:00:00,21.51,21.55,21.5,21.54,42783.0,16.434,16.4646,16.4264,16.4569,42783.0
2020-08-12 13:05:00,21.55,21.55,21.53,21.54,26359.0,16.4646,16.4646,16.4493,16.4569,26359.0
2020-08-12 13:10:00,21.53,21.54,21.51,21.51,49511.0,16.4493,16.4569,16.434,16.434,49511.0
2020-08-12 13:15:00,21.52,21.54,21.5,21.54,30697.0,16.4417,16.4569,16.4264,16.4569,30697.0
2020-08-12 13:20:00,21.54,21.54,21.5,21.51,25683.0,16.4569,16.4569,16.4264,16.434,25683.0
2020-08-12 13:25:00,21.5,21.52,21.47,21.49,54407.0,16.4264,16.4417,16.4035,16.4187,54407.0
2020-08-12 13:30:00,21.48,21.51,21.48,21.51,39320.0,16.4111,16.434,16.4111,16.434,39320.0
2020-08-12 13:35:00,21.51,21.62,21.51,21.61,61186.0,16.434,16.5181,16.434,16.5104,61186.0
2020-08-12 13:40:00,21.61,21.65,21.6,21.63,49529.0,16.5104,16.541,16.5028,16.5257,49529.0
2020-08-12 13:45:00,21.63,21.63,21.58,21.62,33336.0,16.5257,16.5257,16.4875,16.5181,33336.0
2020-08-12 13:50:00,21.62,21.65,21.62,21.64,18067.0,16.5181,16.541,16.5181,16.5333,18067.0
2020-08-12 13:55:00,21.65,21.65,21.61,21.64,60387.0,16.541,16.541,16.5104,16.5333,60387.0
2020-08-12 14:00:00,21.64,21.66,21.62,21.63,42751.0,16.5333,16.5486,16.5181,16.5257,42751.0
2020-08-12 14:05:00,21.64,21.66,21.63,21.64,21634.0,16.5333,16.5486,16.5257,16.5333,21634.0
2020-08-12 14:10:00,21.65,21.67,21.63,21.64,34928.0,16.541,16.5563,16.5257,16.5333,34928.0
2020-08-12 14:15:00,21.64,21.66,21.63,21.65,31805.0,16.5333,16.5486,16.5257,16.541,31805.0
2020-08-12 14:20:00,21.65,21.66,21.63,21.65,34740.0,16.541,16.5486,16.5257,16.541,34740.0
2020-08-12 14:25:00,21.64,21.65,21.59,21.6,53979.0,16.5333,16.541,16.4951,16.5028,53979.0
2020-08-12 14:30:00,21.6,21.61,21.57,21.6,29777.0,16.5028,16.5104,16.4799,16.5028,29777.0
2020-08-12 14:35:00,21.6,21.62,21.59,21.62,100043.0,16.5028,16.5181,16.4951,16.5181,100043.0
2020-08-12 14:40:00,21.61,21.68,21.61,21.68,82234.0,16.5104,16.5639,16.5104,16.5639,82234.0
2020-08-12 14:45:00,21.68,21.74,21.67,21.73,87821.0,16.5639,16.6097,16.5563,16.6021,87821.0
2020-08-12 14:50:00,21.73,21.75,21.68,21.68,62614.0,16.6021,16.6174,16.5639,16.5639,62614.0
2020-08-12 14:55:00,21.68,21.72,21.68,21.7,48688.0,16.5639,16.5945,16.5639,16.5792,48688.0
2020-08-12 15:00:00,21.7,21.73,21.69,21.72,50062.0,16.5792,16.6021,16.5715,16.5945,50062.0
2020-08-12 15:05:00,21.71,21.73,21.68,21.69,36192.0,16.5868,16.6021,16.5639,16.5715,36192.0
2020-08-12 15:10:00,21.68,21.69,21.64,21.66,42851.0,16.5639,16.5715,16.5333,16.5486,42851.0
2020-08-12 15:15:00,21.66,21.69,21.65,21.66,41765.0,16.5486,16.5715,16.541,16.5486,41765.0
2020-08-12 15:20:00,21.65,21.68,21.63,21.64,63156.0,16.541,16.5639,16.5257,16.5333,63156.0
2020-08-12 15:25:00,21.65,21.68,21.64,21.66,63135.0,16.541,16.5639,16.5333,16.5486,63135.0
2020-08-12 15:30:00,21.65,21.65,21.6,21.62,105566.0,16.541,16.541,16.5028,16.5181,105566.0
2020-08-12 15:35:00,21.62,21.63,21.59,21.63,76640.0,16.5181,16.5257,16.4951,16.5257,76640.0
2020-08-12 15:40:00,21.62,21.65,21.61,21.63,57440.0,16.5181,16.541,16.5104,16.5257,57440.0
2020-08-12 15:45:00,21.62,21.63,21.58,21.59,86513.0,16.5181,16.5257,16.4875,16.4951,86513.0
2020-08-12 15:50:00,21.58,21.6,21.56,21.59,153428.0,16.4875,16.5028,16.4722,16.4951,153428.0
2020-08-12 15:55:00,21.59,21.63,21.57,21.61,360117.0,16.4951,16.5257,16.4799,16.5104,360117.0
2020-08-13 09:30:00,21.52,21.56,21.37,21.38,146919.0,16.4417,16.4722,16.3271,16.3347,146919.0
2020-08-13 09:35:00,21.38,21.62,21.37,21.55,112252.0,16.3347,16.5181,16.3271,16.4646,112252.0
2020-08-13 09:40:00,21.55,21.67,21.53,21.62,78439.0,16.4646,16.5563,16.4493,16.5181,78439.0
2020-08-13 09:45:00,21.62,21.69,21.59,21.69,72199.0,16.5181,16.5715,16.4951,16.5715,72199.0
2020-08-13 09:50:00,21.69,21.71,21.64,21.66,59439.0,16.5715,16.5868,16.5333,16.5486,59439.0
2020-08-13 09:55:00,21.66,21.72,21.65,21.7,25744.0,16.5486,16.5945,16.541,16.5792,25744.0
2020-08-13 10:00:00,21.7,21.75,21.68,21.74,37489.0,16.5792,16.6174,16.5639,16.6097,37489.0
2020-08-13 10:05:00,21.75,21.75,21.7,21.74,39280.0,16.6174,16.6174,16.5792,16.6097,39280.0
2020-08-13 10:10:00,21.74,21.79,21.72,21.77,47890.0,16.6097,16.6479,16.5945,16.6327,47890.0
2020-08-13 10:15:00,21.76,21.78,21.73,21.76,50398.0,16.625,16.6403,16.6021,16.625,50398.0
2020-08-13 10:20:00,21.75,21.76,21.7,21.74,164377.0,16.6174,16.625,16.5792,16.6097,164377.0
2020-08-13 10:25:00,21.75,21.77,21.68,21.68,72113.0,16.6174,16.6327,16.5639,16.5639,72113.0
2020-08-13 10:30:00,21.68,21.74,21.68,21.72,36676.0,16.5639,16.6097,16.5639,16.5945,36676.0
2020-08-13 10:35:00,21.73,21.74,21.69,21.71,29120.0,16.6021,16.6097,16.5715,16.5868,29120.0
2020-08-13 10:40:00,21.71,21.74,21.69,21.72,32609.0,16.5868,16.6097,16.5715,16.5945,32609.0
2020-08-13 10:45:00,21.73,21.74,21.7,21.71,32313.0,16.6021,16.6097,16.5792,16.5868,32313.0
2020-08-13 10:50:00,21.71,21.73,21.69,21.72,35388.0,16.5868,16.6021,16.5715,16.5945,35388.0
2020-08-13 10:55:00,21.71,21.72,21.67,21.71,34934.0,16.5868,16.5945,16.5563,16.5868,34934.0
2020-08-13 11:00:00,21.7,21.7,21.67,21.69,34325.0,16.5792,16.5792,16.5563,16.5715,34325.0
2020-08-13 11:05:00,21.68,21.69,21.62,21.62,41513.0,16.5639,16.5715,16.5181,16.5181,41513.0
2020-08-13 11:10:00,21.62,21.64,21.6,21.62,35006.0,16.5181,16.5333,16.5028,16.5181,35006.0
2020-08-13 11:15:00,21.63,21.65,21.62,21.64,24936.0,16.5257,16.541,16.5181,16.5333,24936.0
2020-08-13 11:20:00,21.64,21.65,21.61,21.61,25707.0,16.5333,16.541,16.5104,16.5104,25707.0
2020-08-13 11:25:00,21.62,21.62,21.59,21.61,25843.0,16.5181,16.5181,16.4951,16.5104,25843.0
2020-08-13 11:30:00,21.61,21.61,21.54,21.54,31269.0,16.5104,16.5104,16.4569,16.4569,31269.0
2020-08-13 11:35:00,21.55,21.58,21.54,21.58,23462.0,16.4646,16.4875,16.4569,16.4875,23462.0
2020-08-13 11:40:00,21.57,21.64,21.57,21.64,29987.0,16.4799,16.5333,16.4799,16.5333,29987.0
2020-08-13 11:45:00,21.64,21.64,21.61,21.61,24567.0,16.5333,16.5333,16.5104,16.5104,24567.0
2020-08-13 11:50:00,21.62,21.63,21.59,21.63,18455.0,16.5181,16.5257,16.4951,16.5257,18455.0
2020-08-13 11:55:00,21.63,21.65,21.59,21.6,20925.0,16.5257,16.541,16.4951,16.5028,20925.0
2020-08-13 12:00:00,21.6,21.61,21.57,21.61,23275.0,16.5028,16.5104,16.4799,16.5104,23275.0
2020-08-13 12:05:00,21.61,21.64,21.59,21.61,66816.0,16.5104,16.5333,16.4951,16.5104,66816.0
2020-08-13 12:10:00,21.61,21.62,21.6,21.62,17514.0,16.5104,16.5181,16.5028,16.5181,17514.0
2020-08-13 12:15:00,21.62,21.65,21.62,21.64,25779.0,16.5181,16.541,16.5181,16.5333,25779.0
2020-08-13 12:20:00,21.64,21.64,21.63,21.64,7733.0,16.5333,16.5333,16.5257,16.5333,7733.0
2020-08-13 12:25:00,21.64,21.64,21.62,21.63,26096.0,16.5333,16.5333,16.5181,16.5257,26096.0
2020-08-13 12:30:00,21.63,21.64,21.59,21.59,28779.0,16.5257,16.5333,16.4951,16.4951,28779.0
2020-08-13 12:35:00,21.6,21.62,21.59,21.62,16902.0,16.5028,16.5181,16.4951,16.5181,16902.0
2020-08-13 12:40:00,21.62,21.62,21.59,21.6,35114.0,16.5181,16.5181,16.4951,16.5028,35114.0
2020-08-13 12:45:00,21.6,21.63,21.59,21.62,22454.0,16.5028,16.5257,16.4951,16.5181,22454.0
2020-08-13 12:50:00,21.63,21.63,21.61,21.61,15611.0,16.5257,16.5257,16.5104,16.5104,15611.0
2020-08-13 12:55:00,21.62,21.62,21.57,21.57,47732.0,16.5181,16.5181,16.4799,16.4799,47732.0
2020-08-13 13:00:00,21.57,21.6,21.56,21.58,34817.0,16.4799,16.5028,16.4722,16.4875,34817.0
2020-08-13 13:05:00,21.57,21.58,21.55,21.56,17626.0,16.4799,16.4875,16.4646,16.4722,17626.0
2020-08-13 13:10:00,21.56,21.57,21.54,21.55,17323.0,16.4722,16.4799,16.4569,16.4646,17323.0
2020-08-13 13:15:00,21.55,21.58,21.54,21.57,26361.0,16.4646,16.4875,16.4569,16.4799,26361.0
2020-08-13 13:20:00,21.57,21.57,21.54,21.55,21319.0,16.4799,16.4799,16.4569,16.4646,21319.0
2020-08-13 13:25:00,21.55,21.57,21.54,21.57,22450.0,16.4646,16.4799,16.4569,16.4799,22450.0
2020-08-13 13:30:00,21.57,21.57,21.52,21.53,39969.0,16.4799,16.4799,16.4417,16.4493,39969.0
2020-08-13 13:35:00,21.53,21.57,21.53,21.56,50841.0,16.4493,16.4799,16.4493,16.4722,50841.0
2020-08-13 13:40:00,21.56,21.57,21.54,21.55,40293.0,16.4722,16.4799,16.4569,16.4646,40293.0
2020-08-13 13:45:00,21.55,21.58,21.54,21.58,28658.0,16.4646,16.4875,16.4569,16.4875,28658.0
2020-08-13 13:50:00,21.58,21.59,21.55,21.57,29730.0,16.4875,16.4951,16.4646,16.4799,29730.0
2020-08-13 13:55:00,21.57,21.57,21.52,21.55,31138.0,16.4799,16.4799,16.4417,16.4646,31138.0
2020-08-13 14:00:00,21.55,21.56,21.51,21.56,33550.0,16.4646,16.4722,16.434,16.4722,33550.0
2020-08-13 14:05:00,21.56,21.57,21.54,21.55,40621.0,16.4722,16.4799,16.4569,16.4646,40621.0
2020-08-13 14:10:00,21.56,21.56,21.54,21.55,17424.0,16.4722,16.4722,16.4569,16.4646,17424.0
2020-08-13 14:15:00,21.56,21.57,21.54,21.55,30678.0,16.4722,16.4799,16.4569,16.4646,30678.0
2020-08-13 14:20:00,21.54,21.55,21.52,21.53,40276.0,16.4569,16.4646,16.4417,16.4493,40276.0
2020-08-13 14:25:00,21.53,21.56,21.52,21.55,36318.0,16.4493,16.4722,16.4417,16.4646,36318.0
2020-08-13 14:30:00,21.55,21.57,21.54,21.54,58911.0,16.4646,16.4799,16.4569,16.4569,58911.0
2020-08-13 14:35:00,21.55,21.55,21.5,21.52,36035.0,16.4646,16.4646,16.4264,16.4417,36035.0
2020-08-13 14:40:00,21.52,21.54,21.51,21.53,33711.0,16.4417,16.4569,16.434,16.4493,33711.0
2020-08-13 14:45:00,21.53,21.56,21.52,21.53,31475.0,16.4493,16.4722,16.4417,16.4493,31475.0
2020-08-13 14:50:00,21.53,21.53,21.46,21.49,51255.0,16.4493,16.4493,16.3958,16.4187,51255.0
2020-08-13 14:55:00,21.49,21.52,21.49,21.51,54253.0,16.4187,16.4417,16.4187,16.434,54253.0
2020-08-13 15:00:00,21.51,21.56,21.5,21.54,115652.0,16.434,16.4722,16.4264,16.4569,115652.0
2020-08-13 15:05:00,21.53,21.56,21.51,21.54,32360.0,16.4493,16.4722,16.434,16.4569,32360.0
2020-08-13 15:10:00,21.54,21.56,21.51,21.55,56240.0,16.4569,16.4722,16.434,16.4646,56240.0
2020-08-13 15:15:00,21.55,21.58,21.53,21.57,65877.0,16.4646,16.4875,16.4493,16.4799,65877.0
2020-08-13 15:20:00,21.57,21.63,21.56,21.63,95600.0,16.4799,16.5257,16.4722,16.5257,95600.0
2020-08-13 15:25:00,21.63,21.64,21.61,21.64,54019.0,16.5257,16.5333,16.5104,16.5333,54019.0
2020-08-13 15:30:00,21.64,21.66,21.62,21.65,108610.0,16.5333,16.5486,16.5181,16.541,108610.0
2020-08-13 15:35:00,21.66,21.67,21.64,21.64,118155.0,16.5486,16.5563,16.5333,16.5333,118155.0
2020-08-13 15:40:00,21.64,21.66,21.63,21.66,67296.0,16.5333,16.5486,16.5257,16.5486,67296.0
2020-08-13 15:45:00,21.65,21.66,21.61,21.62,87182.0,16.541,16.5486,16.5104,16.5181,87182.0
2020-08-13 15:50:00,21.62,21.64,21.61,21.62,126447.0,16.5181,16.5333,16.5104,16.5181,126447.0
2020-08-13 15:55:00,21.62,21.64,21.57,21.58,353186.0,16.5181,16.5333,16.4799,16.4875,353186.0
2020-08-14 09:30:00,21.49,21.63,21.41,21.58,57013.0,16.4187,16.5257,16.3576,16.4875,57013.0
2020-08-14 09:35:00,21.58,21.61,21.53,21.58,70844.0,16.4875,16.5104,16.4493,16.4875,70844.0
2020-08-14 09:40:00,21.58,21.7,21.57,21.69,47865.0,16.4875,16.5792,16.4799,16.5715,47865.0
2020-08-14 09:45:00,21.71,21.71,21.66,21.69,69241.0,16.5868,16.5868,16.5486,16.5715,69241.0
2020-08-14 09:50:00,21.69,21.74,21.65,21.72,47587.0,16.5715,16.6097,16.541,16.5945,47587.0
2020-08-14 09:55:00,21.72,21.75,21.7,21.75,28166.0,16.5945,16.6174,16.5792,16.6174,28166.0
2020-08-14 10:00:00,21.74,21.75,21.7,21.72,34846.0,16.6097,16.6174,16.5792,16.5945,34846.0
2020-08-14 10:05:00,21.72,21.86,21.72,21.85,54240.0,16.5945,16.7014,16.5945,16.6938,54240.0
2020-08-14 10:10:00,21.85,21.85,21.81,21.82,36815.0,16.6938,16.6938,16.6632,16.6709,36815.0
2020-08-14 10:15:00,21.82,21.88,21.8,21.84,62278.0,16.6709,16.7167,16.6556,16.6861,62278.0
2020-08-14 10:20:00,21.84,21.89,21.83,21.87,39710.0,16.6861,16.7243,16.6785,16.7091,39710.0
2020-08-14 10:25:00,21.87,21.88,21.83,21.88,40266.0,16.7091,16.7167,16.6785,16.7167,40266.0
2020-08-14 10:30:00,21.88,21.94,21.86,21.93,70171.0,16.7167,16.7625,16.7014,16.7549,70171.0
2020-08-14 10:35:00,21.92,21.94,21.91,21.94,58305.0,16.7473,16.7625,16.7396,16.7625,58305.0
2020-08-14 10:40:00,21.94,21.95,21.9,21.93,72397.0,16.7625,16.7702,16.732,16.7549,72397.0
2020-08-14 10:45:00,21.93,21.99,21.93,21.95,58591.0,16.7549,16.8007,16.7549,16.7702,58591.0
2020-08-14 10:50:00,21.95,21.96,21.92,21.93,30861.0,16.7702,16.7778,16.7473,16.7549,30861.0
2020-08-14 10:55:00,21.93,21.97,21.92,21.95,60973.0,16.7549,16.7855,16.7473,16.7702,60973.0
2020-08-14 11:00:00,21.95,21.95,21.93,21.95,32450.0,16.7702,16.7702,16.7549,16.7702,32450.0
2020-08-14 11:05:00,21.95,21.98,21.94,21.98,43286.0,16.7702,16.7931,16.7625,16.7931,43286.0
2020-08-14 11:10:00,21.97,21.99,21.95,21.96,38664.0,16.7855,16.8007,16.7702,16.7778,38664.0
2020-08-14 11:15:00,21.96,21.98,21.95,21.98,34897.0,16.7778,16.7931,16.7702,16.7931,34897.0
2020-08-14 11:20:00,21.99,22.04,21.98,22.02,62260.0,16.8007,16.8389,16.7931,16.8237,62260.0
2020-08-14 11:25:00,22.02,22.07,22.02,22.06,66243.0,16.8237,16.8619,16.8237,16.8542,66243.0
2020-08-14 11:30:00,22.07,22.08,22.05,22.07,54991.0,16.8619,16.8695,16.8466,16.8619,54991.0
2020-08-14 11:35:00,22.08,22.12,22.07,22.12,64202.0,16.8695,16.9001,16.8619,16.9001,64202.0
2020-08-14 11:40:00,22.12,22.16,22.11,22.16,82761.0,16.9001,16.9306,16.8924,16.9306,82761.0
2020-08-14 11:45:00,22.16,22.16,22.11,22.16,67296.0,16.9306,16.9306,16.8924,16.9306,67296.0
2020-08-14 11:50:00,22.16,22.22,22.15,22.21,128038.0,16.9306,16.9765,16.923,16.9688,128038.0
2020-08-14 11:55:00,22.2,22.24,22.18,22.23,62746.0,16.9612,16.9917,16.9459,16.9841,62746.0
2020-08-14 12:00:00,22.23,22.23,22.18,22.21,121005.0,16.9841,16.9841,16.9459,16.9688,121005.0
2020-08-14 12:05:00,22.21,22.27,22.2,22.26,130522.0,16.9688,17.0147,16.9612,17.007,130522.0
2020-08-14 12:10:00,22.25,22.32,22.25,22.29,64363.0,16.9994,17.0529,16.9994,17.0299,64363.0
2020-08-14 12:15:00,22.29,22.33,22.24,22.25,55387.0,17.0299,17.0605,16.9917,16.9994,55387.0
2020-08-14 12:20:00,22.24,22.28,22.21,22.21,59672.0,16.9917,17.0223,16.9688,16.9688,59672.0
2020-08-14 12:25:00,22.21,22.24,22.2,22.22,39740.0,16.9688,16.9917,16.9612,16.9765,39740.0
2020-08-14 12:30:00,22.21,22.26,22.2,22.25,45951.0,16.9688,17.007,16.9612,16.9994,45951.0
2020-08-14 12:35:00,22.25,22.26,22.22,22.24,189815.0,16.9994,17.007,16.9765,16.9917,189815.0
2020-08-14 12:40:00,22.24,22.24,22.15,22.15,320694.0,16.9917,16.9917,16.923,16.923,320694.0
2020-08-14 12:45:00,22.14,22.17,22.12,22.16,87099.0,16.9153,16.9383,16.9001,16.9306,87099.0
2020-08-14 12:50:00,22.15,22.17,22.15,22.16,23899.0,16.923,16.9383,16.923,16.9306,23899.0
2020-08-14 12:55:00,22.16,22.18,22.15,22.16,39440.0,16.9306,16.9459,16.923,16.9306,39440.0
2020-08-14 13:00:00,22.17,22.18,22.15,22.18,22378.0,16.9383,16.9459,16.923,16.9459,22378.0
2020-08-14 13:05:00,22.18,22.19,22.15,22.19,22419.0,16.9459,16.9535,16.923,16.9535,22419.0
2020-08-14 13:10:00,22.18,22.19,22.16,22.17,20654.0,16.9459,16.9535,16.9306,16.9383,20654.0
2020-08-14 13:15:00,22.16,22.18,22.15,22.15,52373.0,16.9306,16.9459,16.923,16.923,52373.0
2020-08-14 13:20:00,22.15,22.17,22.14,22.17,28656.0,16.923,16.9383,16.9153,16.9383,28656.0
2020-08-14 13:25:00,22.17,22.19,22.16,22.19,33381.0,16.9383,16.9535,16.9306,16.9535,33381.0
2020-08-14 13:30:00,22.19,22.21,22.18,22.19,48342.0,16.9535,16.9688,16.9459,16.9535,48342.0
2020-08-14 13:35:00,22.2,22.2,22.17,22.17,118422.0,16.9612,16.9612,16.9383,16.9383,118422.0
2020-08-14 13:40:00,22.18,22.24,22.17,22.24,38158.0,16.9459,16.9917,16.9383,16.9917,38158.0
2020-08-14 13:45:00,22.24,22.25,22.21,22.21,47255.0,16.9917,16.9994,16.9688,16.9688,47255.0
2020-08-14 13:50:00,22.21,22.21,22.18,22.19,35778.0,16.9688,16.9688,16.9459,16.9535,35778.0
2020-08-14 13:55:00,22.19,22.22,22.18,22.22,38498.0,16.9535,16.9765,16.9459,16.9765,38498.0
2020-08-14 14:00:00,22.22,22.22,22.18,22.2,38034.0,16.9765,16.9765,16.9459,16.9612,38034.0
2020-08-14 14:05:00,22.19,22.21,22.19,22.21,21115.0,16.9535,16.9688,16.9535,16.9688,21115.0
2020-08-14 14:10:00,22.21,22.21,22.18,22.19,45983.0,16.9688,16.9688,16.9459,16.9535,45983.0
2020-08-14 14:15:00,22.19,22.21,22.18,22.21,28830.0,16.9535,16.9688,16.9459,16.9688,28830.0
2020-08-14 14:20:00,22.21,22.21,22.19,22.2,17435.0,16.9688,16.9688,16.9535,16.9612,17435.0
2020-08-14 14:25:00,22.19,22.2,22.17,22.19,40323.0,16.9535,16.9612,16.9383,16.9535,40323.0
2020-08-14 14:30:00,22.19,22.2,22.18,22.2,26025.0,16.9535,16.9612,16.9459,16.9612,26025.0
2020-08-14 14:35:00,22.2,22.2,22.18,22.19,23716.0,16.9612,16.9612,16.9459,16.9535,23716.0
2020-08-14 14:40:00,22.19,22.19,22.16,22.17,53693.0,16.9535,16.9535,16.9306,16.9383,53693.0
2020-08-14 14:45:00,22.17,22.19,22.15,22.15,130567.0,16.9383,16.9535,16.923,16.923,130567.0
2020-08-14 14:50:00,22.16,22.18,22.15,22.18,34450.0,16.9306,16.9459,16.923,16.9459,34450.0
2020-08-14 14:55:00,22.18,22.18,22.16,22.17,56581.0,16.9459,16.9459,16.9306,16.9383,56581.0
2020-08-14 15:00:00,22.16,22.2,22.14,22.2,116561.0,16.9306,16.9612,16.9153,16.9612,116561.0
2020-08-14 15:05:00,22.2,22.2,22.18,22.2,80618.0,16.9612,16.9612,16.9459,16.9612,80618.0
2020-08-14 15:10:00,22.2,22.2,22.16,22.18,47556.0,16.9612,16.9612,16.9306,16.9459,47556.0
2020-08-14 15:15:00,22.18,22.18,22.09,22.09,63572.0,16.9459,16.9459,16.8771,16.8771,63572.0
2020-08-14 15:20:00,22.09,22.1,22.07,22.09,69506.0,16.8771,16.8848,16.8619,16.8771,69506.0
2020-08-14 15:25:00,22.08,22.11,22.07,22.09,84856.0,16.8695,16.8924,16.8619,16.8771,84856.0
2020-08-14 15:30:00,22.1,22.1,22.04,22.05,66400.0,16.8848,16.8848,16.8389,16.8466,66400.0
2020-08-14 15:35:00,22.05,22.06,22.01,22.04,83882.0,16.8466,16.8542,16.816,16.8389,83882.0
2020-08-14 15:40:00,22.03,22.05,22.02,22.05,52453.0,16.8313,16.8466,16.8237,16.8466,52453.0
2020-08-14 15:45:00,22.05,22.09,22.04,22.06,201516.0,16.8466,16.8771,16.8389,16.8542,201516.0
2020-08-14 15:50:00,22.05,22.1,22.05,22.1,136748.0,16.8466,16.8848,16.8466,16.8848,136748.0
2020-08-14 15:55:00,22.09,22.13,22.08,22.12,282833.0,16.8771,16.9077,16.8695,16.9001,282833.0
2020-08-17 09:30:00,22.13,22.24,22.0,22.04,130817.0,16.9077,16.9917,16.8084,16.8389,130817.0
2020-08-17 09:35:00,22.04,22.09,21.96,22.07,202411.0,16.8389,16.8771,16.7778,16.8619,202411.0
2020-08-17 09:40:00,22.06,22.09,21.92,22.07,58742.0,16.8542,16.8771,16.7473,16.8619,58742.0
2020-08-17 09:45:00,22.07,22.13,22.07,22.1,72288.0,16.8619,16.9077,16.8619,16.8848,72288.0
2020-08-17 09:50:00,22.09,22.09,21.93,21.96,60380.0,16.8771,16.8771,16.7549,16.7778,60380.0
2020-08-17 09:55:00,21.96,22.05,21.95,22.03,20371.0,16.7778,16.8466,16.7702,16.8313,20371.0
2020-08-17 10:00:00,22.04,22.09,22.01,22.05,58432.0,16.8389,16.8771,16.816,16.8466,58432.0
2020-08-17 10:05:00,22.06,22.06,22.01,22.04,65060.0,16.8542,16.8542,16.816,16.8389,65060.0
2020-08-17 10:10:00,22.04,22.13,22.03,22.13,47730.0,16.8389,16.9077,16.8313,16.9077,47730.0
2020-08-17 10:15:00,22.13,22.15,22.09,22.12,34680.0,16.9077,16.923,16.8771,16.9001,34680.0
2020-08-17 10:20:00,22.13,22.15,22.11,22.13,41613.0,16.9077,16.923,16.8924,16.9077,41613.0
2020-08-17 10:25:00,22.13,22.19,22.12,22.18,43009.0,16.9077,16.9535,16.9001,16.9459,43009.0
2020-08-17 10:30:00,22.18,22.21,22.15,22.18,260155.0,16.9459,16.9688,16.923,16.9459,260155.0
2020-08-17 10:35:00,22.17,22.23,22.16,22.17,248079.0,16.9383,16.9841,16.9306,16.9383,248079.0
2020-08-17 10:40:00,22.18,22.21,22.17,22.19,63448.0,16.9459,16.9688,16.9383,16.9535,63448.0
2020-08-17 10:45:00,22.19,22.22,22.18,22.21,48486.0,16.9535,16.9765,16.9459,16.9688,48486.0
2020-08-17 10:50:00,22.22,22.24,22.19,22.2,39780.0,16.9765,16.9917,16.9535,16.9612,39780.0
2020-08-17 10:55:00,22.2,22.21,22.09,22.12,75987.0,16.9612,16.9688,16.8771,16.9001,75987.0
2020-08-17 11:00:00,22.12,22.15,22.11,22.14,48320.0,16.9001,16.923,16.8924,16.9153,48320.0
2020-08-17 11:05:00,22.14,22.15,22.1,22.11,48224.0,16.9153,16.923,16.8848,16.8924,48224.0
2020-08-17 11:10:00,22.11,22.16,22.1,22.14,45231.0,16.8924,16.9306,16.8848,16.9153,45231.0
2020-08-17 11:15:00,22.14,22.15,22.08,22.09,40657.0,16.9153,16.923,16.8695,16.8771,40657.0
2020-08-17 11:20:00,22.09,22.09,22.05,22.06,29196.0,16.8771,16.8771,16.8466,16.8542,29196.0
2020-08-17 11:25:00,22.07,22.07,22.05,22.06,29037.0,16.8619,16.8619,16.8466,16.8542,29037.0
2020-08-17 11:30:00,22.05,22.09,22.04,22.09,46820.0,16.8466,16.8771,16.8389,16.8771,46820.0
2020-08-17 11:35:00,22.09,22.14,22.08,22.13,80323.0,16.8771,16.9153,16.8695,16.9077,80323.0
2020-08-17 11:40:00,22.12,22.16,22.12,22.15,53874.0,16.9001,16.9306,16.9001,16.923,53874.0
2020-08-17 11:45:00,22.14,22.19,22.12,22.17,104070.0,16.9153,16.9535,16.9001,16.9383,104070.0
2020-08-17 11:50:00,22.17,22.19,22.15,22.18,60093.0,16.9383,16.9535,16.923,16.9459,60093.0
2020-08-17 11:55:00,22.18,22.2,22.16,22.18,27868.0,16.9459,16.9612,16.9306,16.9459,27868.0
2020-08-17 12:00:00,22.18,22.21,22.18,22.2,42886.0,16.9459,16.9688,16.9459,16.9612,42886.0
2020-08-17 12:05:00,22.2,22.24,22.2,22.23,22811.0,16.9612,16.9917,16.9612,16.9841,22811.0
2020-08-17 12:10:00,22.23,22.24,22.2,22.21,31090.0,16.9841,16.9917,16.9612,16.9688,31090.0
2020-08-17 12:15:00,22.21,22.24,22.2,22.23,34864.0,16.9688,16.9917,16.9612,16.9841,34864.0
2020-08-17 12:20:00,22.24,22.31,22.24,22.29,72291.0,16.9917,17.0452,16.9917,17.0299,72291.0
2020-08-17 12:25:00,22.29,22.31,22.28,22.3,55201.0,17.0299,17.0452,17.0223,17.0376,55201.0
2020-08-17 12:30:00,22.3,22.34,22.29,22.32,58720.0,17.0376,17.0681,17.0299,17.0529,58720.0
2020-08-17 12:35:00,22.32,22.35,22.31,22.33,52178.0,17.0529,17.0758,17.0452,17.0605,52178.0
2020-08-17 12:40:00,22.34,22.34,22.29,22.31,42219.0,17.0681,17.0681,17.0299,17.0452,42219.0
2020-08-17 12:45:00,22.32,22.34,22.31,22.32,30965.0,17.0529,17.0681,17.0452,17.0529,30965.0
2020-08-17 12:50:00,22.33,22.34,22.3,22.32,38052.0,17.0605,17.0681,17.0376,17.0529,38052.0
2020-08-17 12:55:00,22.32,22.34,22.29,22.29,37964.0,17.0529,17.0681,17.0299,17.0299,37964.0
2020-08-17 13:00:00,22.29,22.32,22.29,22.32,24134.0,17.0299,17.0529,17.0299,17.0529,24134.0
2020-08-17 13:05:00,22.32,22.33,22.3,22.32,35502.0,17.0529,17.0605,17.0376,17.0529,35502.0
2020-08-17 13:10:00,22.32,22.32,22.3,22.3,34179.0,17.0529,17.0529,17.0376,17.0376,34179.0
2020-08-17 13:15:00,22.3,22.33,22.3,22.32,47599.0,17.0376,17.0605,17.0376,17.0529,47599.0
2020-08-17 13:20:00,22.33,22.34,22.32,22.33,21615.0,17.0605,17.0681,17.0529,17.0605,21615.0
2020-08-17 13:25:00,22.33,22.36,22.32,22.36,37664.0,17.0605,17.0834,17.0529,17.0834,37664.0
2020-08-17 13:30:00,22.36,22.39,22.35,22.37,66090.0,17.0834,17.1064,17.0758,17.0911,66090.0
2020-08-17 13:35:00,22.37,22.38,22.32,22.32,67401.0,17.0911,17.0987,17.0529,17.0529,67401.0
2020-08-17 13:40:00,22.33,22.33,22.25,22.27,85042.0,17.0605,17.0605,16.9994,17.0147,85042.0
2020-08-17 13:45:00,22.27,22.27,22.25,22.27,21808.0,17.0147,17.0147,16.9994,17.0147,21808.0
2020-08-17 13:50:00,22.27,22.28,22.26,22.27,23246.0,17.0147,17.0223,17.007,17.0147,23246.0
2020-08-17 13:55:00,22.27,22.27,22.25,22.25,24667.0,17.0147,17.0147,16.9994,16.9994,24667.0
2020-08-17 14:00:00,22.25,22.3,22.25,22.3,41133.0,16.9994,17.0376,16.9994,17.0376,41133.0
2020-08-17 14:05:00,22.3,22.34,22.29,22.34,28538.0,17.0376,17.0681,17.0299,17.0681,28538.0
2020-08-17 14:10:00,22.34,22.35,22.3,22.32,41950.0,17.0681,17.0758,17.0376,17.0529,41950.0
2020-08-17 14:15:00,22.31,22.33,22.3,22.3,56187.0,17.0452,17.0605,17.0376,17.0376,56187.0
2020-08-17 14:20:00,22.3,22.34,22.3,22.34,23205.0,17.0376,17.0681,17.0376,17.0681,23205.0
2020-08-17 14:25:00,22.34,22.35,22.32,22.33,54446.0,17.0681,17.0758,17.0529,17.0605,54446.0
2020-08-17 14:30:00,22.34,22.35,22.32,22.35,32026.0,17.0681,17.0758,17.0529,17.0758,32026.0
2020-08-17 14:35:00,22.35,22.35,22.33,22.35,45532.0,17.0758,17.0758,17.0605,17.0758,45532.0
2020-08-17 14:40:00,22.35,22.37,22.33,22.37,55090.0,17.0758,17.0911,17.0605,17.0911,55090.0
2020-08-17 14:45:00,22.37,22.37,22.32,22.32,92341.0,17.0911,17.0911,17.0529,17.0529,92341.0
2020-08-17 14:50:00,22.33,22.33,22.29,22.31,57845.0,17.0605,17.0605,17.0299,17.0452,57845.0
2020-08-17 14:55:00,22.31,22.32,22.28,22.29,53642.0,17.0452,17.0529,17.0223,17.0299,53642.0
2020-08-17 15:00:00,22.29,22.33,22.28,22.32,43741.0,17.0299,17.0605,17.0223,17.0529,43741.0
2020-08-17 15:05:00,22.32,22.35,22.32,22.33,71913.0,17.0529,17.0758,17.0529,17.0605,71913.0
2020-08-17 15:10:00,22.33,22.34,22.31,22.34,46369.0,17.0605,17.0681,17.0452,17.0681,46369.0
2020-08-17 15:15:00,22.34,22.39,22.32,22.39,61448.0,17.0681,17.1064,17.0529,17.1064,61448.0
2020-08-17 15:20:00,22.39,22.41,22.37,22.39,83890.0,17.1064,17.1216,17.0911,17.1064,83890.0
2020-08-17 15:25:00,22.39,22.43,22.37,22.41,96980.0,17.1064,17.1369,17.0911,17.1216,96980.0
2020-08-17 15:30:00,22.39,22.41,22.39,22.4,46872.0,17.1064,17.1216,17.1064,17.114,46872.0
2020-08-17 15:35:00,22.4,22.41,22.38,22.39,96406.0,17.114,17.1216,17.0987,17.1064,96406.0
2020-08-17 15:40:00,22.39,22.41,22.38,22.4,78140.0,17.1064,17.1216,17.0987,17.114,78140.0
2020-08-17 15:45:00,22.39,22.4,22.34,22.37,184310.0,17.1064,17.114,17.0681,17.0911,184310.0
2020-08-17 15:50:00,22.37,22.39,22.35,22.38,175175.0,17.0911,17.1064,17.0758,17.0987,175175.0
2020-08-17 15:55:00,22.38,22.38,22.33,22.35,319435.0,17.0987,17.0987,17.0605,17.0758,319435.0
2020-08-18 09:30:00,22.26,22.31,22.21,22.26,114919.0,17.007,17.0452,16.9688,17.007,114919.0
2020-08-18 09:35:00,22.26,22.28,22.18,22.19,75364.0,17.007,17.0223,16.9459,16.9535,75364.0
2020-08-18 09:40:00,22.18,22.18,22.09,22.13,75910.0,16.9459,16.9459,16.8771,16.9077,75910.0
2020-08-18 09:45:00,22.13,22.27,22.11,22.26,67959.0,16.9077,17.0147,16.8924,17.007,67959.0
2020-08-18 09:50:00,22.26,22.26,22.14,22.15,78034.0,17.007,17.007,16.9153,16.923,78034.0
2020-08-18 09:55:00,22.15,22.18,22.04,22.07,57940.0,16.923,16.9459,16.8389,16.8619,57940.0
2020-08-18 10:00:00,22.08,22.09,22.04,22.05,51042.0,16.8695,16.8771,16.8389,16.8466,51042.0
2020-08-18 10:05:00,22.05,22.08,22.02,22.05,75876.0,16.8466,16.8695,16.8237,16.8466,75876.0
2020-08-18 10:10:00,22.05,22.1,22.03,22.06,43624.0,16.8466,16.8848,16.8313,16.8542,43624.0
2020-08-18 10:15:00,22.05,22.06,21.99,22.02,152453.0,16.8466,16.8542,16.8007,16.8237,152453.0
2020-08-18 10:20:00,22.02,22.03,21.95,21.95,85199.0,16.8237,16.8313,16.7702,16.7702,85199.0
2020-08-18 10:25:00,21.95,21.96,21.89,21.95,58571.0,16.7702,16.7778,16.7243,16.7702,58571.0
2020-08-18 10:30:00,21.95,22.0,21.93,21.99,37412.0,16.7702,16.8084,16.7549,16.8007,37412.0
2020-08-18 10:35:00,22.0,22.06,21.99,22.06,48086.0,16.8084,16.8542,16.8007,16.8542,48086.0
2020-08-18 10:40:00,22.06,22.08,22.01,22.02,56914.0,16.8542,16.8695,16.816,16.8237,56914.0
2020-08-18 10:45:00,22.03,22.08,22.02,22.06,49489.0,16.8313,16.8695,16.8237,16.8542,49489.0
2020-08-18 10:50:00,22.07,22.08,22.05,22.08,23329.0,16.8619,16.8695,16.8466,16.8695,23329.0
2020-08-18 10:55:00,22.07,22.12,22.07,22.09,31709.0,16.8619,16.9001,16.8619,16.8771,31709.0
2020-08-18 11:00:00,22.08,22.1,22.05,22.05,31474.0,16.8695,16.8848,16.8466,16.8466,31474.0
2020-08-18 11:05:00,22.05,22.08,22.04,22.07,53127.0,16.8466,16.8695,16.8389,16.8619,53127.0
2020-08-18 11:10:00,22.06,22.07,21.91,21.93,94838.0,16.8542,16.8619,16.7396,16.7549,94838.0
2020-08-18 11:15:00,21.93,21.93,21.84,21.91,222804.0,16.7549,16.7549,16.6861,16.7396,222804.0
2020-08-18 11:20:00,21.91,21.92,21.84,21.91,99490.0,16.7396,16.7473,16.6861,16.7396,99490.0
2020-08-18 11:25:00,21.91,21.95,21.9,21.95,31265.0,16.7396,16.7702,16.732,16.7702,31265.0
2020-08-18 11:30:00,21.95,21.99,21.94,21.99,79244.0,16.7702,16.8007,16.7625,16.8007,79244.0
2020-08-18 11:35:00,21.99,22.01,21.97,22.01,100784.0,16.8007,16.816,16.7855,16.816,100784.0
2020-08-18 11:40:00,22.01,22.06,21.99,22.03,35492.0,16.816,16.8542,16.8007,16.8313,35492.0
2020-08-18 11:45:00,22.03,22.05,22.01,22.05,37446.0,16.8313,16.8466,16.816,16.8466,37446.0
2020-08-18 11:50:00,22.05,22.06,21.99,22.02,30714.0,16.8466,16.8542,16.8007,16.8237,30714.0
2020-08-18 11:55:00,22.02,22.02,21.99,22.01,25477.0,16.8237,16.8237,16.8007,16.816,25477.0
2020-08-18 12:00:00,22.0,22.0,21.94,21.96,27266.0,16.8084,16.8084,16.7625,16.7778,27266.0
2020-08-18 12:05:00,21.96,21.98,21.94,21.98,15971.0,16.7778,16.7931,16.7625,16.7931,15971.0
2020-08-18 12:10:00,21.98,21.99,21.95,21.95,21468.0,16.7931,16.8007,16.7702,16.7702,21468.0
2020-08-18 12:15:00,21.95,21.95,21.91,21.94,28142.0,16.7702,16.7702,16.7396,16.7625,28142.0
2020-08-18 12:20:00,21.95,21.96,21.94,21.95,15749.0,16.7702,16.7778,16.7625,16.7702,15749.0
2020-08-18 12:25:00,21.95,21.98,21.94,21.96,22595.0,16.7702,16.7931,16.7625,16.7778,22595.0
2020-08-18 12:30:00,21.96,21.98,21.95,21.95,16131.0,16.7778,16.7931,16.7702,16.7702,16131.0
2020-08-18 12:35:00,21.96,21.96,21.91,21.95,33648.0,16.7778,16.7778,16.7396,16.7702,33648.0
2020-08-18 12:40:00,21.95,21.97,21.93,21.96,19054.0,16.7702,16.7855,16.7549,16.7778,19054.0
2020-08-18 12:45:00,21.96,21.98,21.95,21.98,20871.0,16.7778,16.7931,16.7702,16.7931,20871.0
2020-08-18 12:50:00,21.97,21.98,21.95,21.96,23289.0,16.7855,16.7931,16.7702,16.7778,23289.0
2020-08-18 12:55:00,21.97,21.97,21.93,21.94,27054.0,16.7855,16.7855,16.7549,16.7625,27054.0
2020-08-18 13:00:00,21.94,21.96,21.93,21.95,18957.0,16.7625,16.7778,16.7549,16.7702,18957.0
2020-08-18 13:05:00,21.95,21.95,21.92,21.92,30740.0,16.7702,16.7702,16.7473,16.7473,30740.0
2020-08-18 13:10:00,21.92,21.93,21.89,21.9,24155.0,16.7473,16.7549,16.7243,16.732,24155.0
2020-08-18 13:15:00,21.9,21.91,21.88,21.89,19353.0,16.732,16.7396,16.7167,16.7243,19353.0
2020-08-18 13:20:00,21.9,21.9,21.85,21.87,37160.0,16.732,16.732,16.6938,16.7091,37160.0
2020-08-18 13:25:00,21.88,21.89,21.87,21.88,14227.0,16.7167,16.7243,16.7091,16.7167,14227.0
2020-08-18 13:30:00,21.89,21.91,21.88,21.9,25909.0,16.7243,16.7396,16.7167,16.732,25909.0
2020-08-18 13:35:00,21.89,21.94,21.89,21.94,24802.0,16.7243,16.7625,16.7243,16.7625,24802.0
2020-08-18 13:40:00,21.94,21.95,21.91,21.93,42811.0,16.7625,16.7702,16.7396,16.7549,42811.0
2020-08-18 13:45:00,21.92,21.93,21.9,21.93,48989.0,16.7473,16.7549,16.732,16.7549,48989.0
2020-08-18 13:50:00,21.93,21.97,21.92,21.95,46637.0,16.7549,16.7855,16.7473,16.7702,46637.0
2020-08-18 13:55:00,21.95,21.95,21.93,21.94,18882.0,16.7702,16.7702,16.7549,16.7625,18882.0
2020-08-18 14:00:00,21.94,21.94,21.91,21.93,34456.0,16.7625,16.7625,16.7396,16.7549,34456.0
2020-08-18 14:05:00,21.93,21.94,21.92,21.94,17999.0,16.7549,16.7625,16.7473,16.7625,17999.0
2020-08-18 14:10:00,21.94,21.94,21.86,21.86,36842.0,16.7625,16.7625,16.7014,16.7014,36842.0
2020-08-18 14:15:00,21.86,21.86,21.83,21.83,41977.0,16.7014,16.7014,16.6785,16.6785,41977.0
2020-08-18 14:20:00,21.84,21.92,21.83,21.91,32839.0,16.6861,16.7473,16.6785,16.7396,32839.0
2020-08-18 14:25:00,21.91,21.93,21.91,21.92,23123.0,16.7396,16.7549,16.7396,16.7473,23123.0
2020-08-18 14:30:00,21.92,21.92,21.88,21.91,52207.0,16.7473,16.7473,16.7167,16.7396,52207.0
2020-08-18 14:35:00,21.91,21.92,21.84,21.86,37746.0,16.7396,16.7473,16.6861,16.7014,37746.0
2020-08-18 14:40:00,21.86,21.89,21.86,21.88,17735.0,16.7014,16.7243,16.7014,16.7167,17735.0
2020-08-18 14:45:00,21.87,21.88,21.81,21.81,61299.0,16.7091,16.7167,16.6632,16.6632,61299.0
2020-08-18 14:50:00,21.81,21.83,21.79,21.82,49630.0,16.6632,16.6785,16.6479,16.6709,49630.0
2020-08-18 14:55:00,21.82,21.84,21.81,21.81,40351.0,16.6709,16.6861,16.6632,16.6632,40351.0
2020-08-18 15:00:00,21.82,21.83,21.77,21.77,35420.0,16.6709,16.6785,16.6327,16.6327,35420.0
2020-08-18 15:05:00,21.78,21.78,21.76,21.77,40924.0,16.6403,16.6403,16.625,16.6327,40924.0
2020-08-18 15:10:00,21.77,21.8,21.76,21.79,30452.0,16.6327,16.6556,16.625,16.6479,30452.0
2020-08-18 15:15:00,21.79,21.8,21.77,21.79,43493.0,16.6479,16.6556,16.6327,16.6479,43493.0
2020-08-18 15:20:00,21.78,21.81,21.75,21.76,78698.0,16.6403,16.6632,16.6174,16.625,78698.0
2020-08-18 15:25:00,21.75,21.78,21.73,21.78,87858.0,16.6174,16.6403,16.6021,16.6403,87858.0
2020-08-18 15:30:00,21.77,21.8,21.77,21.8,64220.0,16.6327,16.6556,16.6327,16.6556,64220.0
2020-08-18 15:35:00,21.8,21.8,21.76,21.77,93054.0,16.6556,16.6556,16.625,16.6327,93054.0
2020-08-18 15:40:00,21.78,21.79,21.75,21.78,149696.0,16.6403,16.6479,16.6174,16.6403,149696.0
2020-08-18 15:45:00,21.78,21.79,21.74,21.74,231522.0,16.6403,16.6479,16.6097,16.6097,231522.0
2020-08-18 15:50:00,21.74,21.78,21.73,21.76,205576.0,16.6097,16.6403,16.6021,16.625,205576.0
2020-08-18 15:55:00,21.76,21.81,21.72,21.8,658435.0,16.625,16.6632,16.5945,16.6556,658435.0
2020-08-19 09:30:00,21.85,21.88,21.7,21.81,106592.0,16.6938,16.7167,16.5792,16.6632,106592.0
2020-08-19 09:35:00,21.81,21.95,21.8,21.94,67900.0,16.6632,16.7702,16.6556,16.7625,67900.0
2020-08-19 09:40:00,21.95,22.02,21.9,21.94,50070.0,16.7702,16.8237,16.732,16.7625,50070.0
2020-08-19 09:45:00,21.95,22.02,21.94,22.0,36004.0,16.7702,16.8237,16.7625,16.8084,36004.0
2020-08-19 09:50:00,22.0,22.06,21.99,22.05,36702.0,16.8084,16.8542,16.8007,16.8466,36702.0
2020-08-19 09:55:00,22.05,22.09,22.0,22.07,35571.0,16.8466,16.8771,16.8084,16.8619,35571.0
2020-08-19 10:00:00,22.07,22.09,22.02,22.03,50977.0,16.8619,16.8771,16.8237,16.8313,50977.0
2020-08-19 10:05:00,22.02,22.02,21.96,21.98,38338.0,16.8237,16.8237,16.7778,16.7931,38338.0
2020-08-19 10:10:00,21.98,21.98,21.93,21.95,52775.0,16.7931,16.7931,16.7549,16.7702,52775.0
2020-08-19 10:15:00,21.95,22.0,21.9,21.91,46633.0,16.7702,16.8084,16.732,16.7396,46633.0
2020-08-19 10:20:00,21.9,21.92,21.84,21.89,82508.0,16.732,16.7473,16.6861,16.7243,82508.0
2020-08-19 10:25:00,21.9,21.91,21.83,21.84,35590.0,16.732,16.7396,16.6785,16.6861,35590.0
2020-08-19 10:30:00,21.84,21.94,21.83,21.93,34212.0,16.6861,16.7625,16.6785,16.7549,34212.0
2020-08-19 10:35:00,21.93,21.97,21.89,21.89,34814.0,16.7549,16.7855,16.7243,16.7243,34814.0
2020-08-19 10:40:00,21.89,21.93,21.88,21.93,22793.0,16.7243,16.7549,16.7167,16.7549,22793.0
2020-08-19 10:45:00,21.93,21.95,21.89,21.89,26193.0,16.7549,16.7702,16.7243,16.7243,26193.0
2020-08-19 10:50:00,21.89,21.89,21.85,21.86,27740.0,16.7243,16.7243,16.6938,16.7014,27740.0
2020-08-19 10:55:00,21.88,21.88,21.82,21.84,25402.0,16.7167,16.7167,16.6709,16.6861,25402.0
2020-08-19 11:00:00,21.85,21.86,21.77,21.78,35773.0,16.6938,16.7014,16.6327,16.6403,35773.0
2020-08-19 11:05:00,21.78,21.83,21.77,21.82,42809.0,16.6403,16.6785,16.6327,16.6709,42809.0
2020-08-19 11:10:00,21.82,21.87,21.82,21.86,21433.0,16.6709,16.7091,16.6709,16.7014,21433.0
2020-08-19 11:15:00,21.86,21.88,21.84,21.85,73851.0,16.7014,16.7167,16.6861,16.6938,73851.0
2020-08-19 11:20:00,21.85,21.88,21.84,21.86,59176.0,16.6938,16.7167,16.6861,16.7014,59176.0
2020-08-19 11:25:00,21.86,21.9,21.86,21.89,29805.0,16.7014,16.732,16.7014,16.7243,29805.0
2020-08-19 11:30:00,21.89,21.95,21.89,21.94,23280.0,16.7243,16.7702,16.7243,16.7625,23280.0
2020-08-19 11:35:00,21.94,21.94,21.89,21.9,26566.0,16.7625,16.7625,16.7243,16.732,26566.0
2020-08-19 11:40:00,21.9,21.92,21.88,21.9,24577.0,16.732,16.7473,16.7167,16.732,24577.0
2020-08-19 11:45:00,21.9,21.93,21.88,21.89,18779.0,16.732,16.7549,16.7167,16.7243,18779.0
2020-08-19 11:50:00,21.89,21.91,21.88,21.89,16639.0,16.7243,16.7396,16.7167,16.7243,16639.0
2020-08-19 11:55:00,21.89,21.91,21.87,21.88,21446.0,16.7243,16.7396,16.7091,16.7167,21446.0
2020-08-19 12:00:00,21.88,21.88,21.85,21.87,14172.0,16.7167,16.7167,16.6938,16.7091,14172.0
2020-08-19 12:05:00,21.88,21.89,21.84,21.85,19143.0,16.7167,16.7243,16.6861,16.6938,19143.0
2020-08-19 12:10:00,21.85,21.85,21.78,21.79,34391.0,16.6938,16.6938,16.6403,16.6479,34391.0
2020-08-19 12:15:00,21.79,21.79,21.76,21.77,48755.0,16.6479,16.6479,16.625,16.6327,48755.0
2020-08-19 12:20:00,21.78,21.8,21.76,21.78,25617.0,16.6403,16.6556,16.625,16.6403,25617.0
2020-08-19 12:25:00,21.79,21.81,21.78,21.8,20023.0,16.6479,16.6632,16.6403,16.6556,20023.0
2020-08-19 12:30:00,21.81,21.82,21.78,21.79,24675.0,16.6632,16.6709,16.6403,16.6479,24675.0
2020-08-19 12:35:00,21.78,21.79,21.77,21.78,27385.0,16.6403,16.6479,16.6327,16.6403,27385.0
2020-08-19 12:40:00,21.78,21.79,21.72,21.73,22041.0,16.6403,16.6479,16.5945,16.6021,22041.0
2020-08-19 12:45:00,21.73,21.77,21.72,21.76,25953.0,16.6021,16.6327,16.5945,16.625,25953.0
2020-08-19 12:50:00,21.76,21.76,21.7,21.73,34445.0,16.625,16.625,16.5792,16.6021,34445.0
2020-08-19 12:55:00,21.73,21.75,21.72,21.74,17530.0,16.6021,16.6174,16.5945,16.6097,17530.0
2020-08-19 13:00:00,21.74,21.79,21.74,21.79,21067.0,16.6097,16.6479,16.6097,16.6479,21067.0
2020-08-19 13:05:00,21.79,21.8,21.77,21.78,24791.0,16.6479,16.6556,16.6327,16.6403,24791.0
2020-08-19 13:10:00,21.79,21.81,21.79,21.8,14625.0,16.6479,16.6632,16.6479,16.6556,14625.0
2020-08-19 13:15:00,21.8,21.82,21.8,21.82,13536.0,16.6556,16.6709,16.6556,16.6709,13536.0
2020-08-19 13:20:00,21.82,21.82,21.78,21.79,19186.0,16.6709,16.6709,16.6403,16.6479,19186.0
2020-08-19 13:25:00,21.79,21.79,21.76,21.77,24127.0,16.6479,16.6479,16.625,16.6327,24127.0
2020-08-19 13:30:00,21.77,21.78,21.74,21.75,28495.0,16.6327,16.6403,16.6097,16.6174,28495.0
2020-08-19 13:35:00,21.75,21.75,21.72,21.73,18324.0,16.6174,16.6174,16.5945,16.6021,18324.0
2020-08-19 13:40:00,21.73,21.73,21.67,21.67,53219.0,16.6021,16.6021,16.5563,16.5563,53219.0
2020-08-19 13:45:00,21.67,21.68,21.64,21.66,39384.0,16.5563,16.5639,16.5333,16.5486,39384.0
2020-08-19 13:50:00,21.67,21.71,21.66,21.69,34388.0,16.5563,16.5868,16.5486,16.5715,34388.0
2020-08-19 13:55:00,21.69,21.72,21.68,21.71,27670.0,16.5715,16.5945,16.5639,16.5868,27670.0
2020-08-19 14:00:00,21.72,21.73,21.7,21.73,33664.0,16.5945,16.6021,16.5792,16.6021,33664.0
2020-08-19 14:05:00,21.72,21.75,21.72,21.73,35928.0,16.5945,16.6174,16.5945,16.6021,35928.0
2020-08-19 14:10:00,21.73,21.75,21.66,21.67,37426.0,16.6021,16.6174,16.5486,16.5563,37426.0
2020-08-19 14:15:00,21.67,21.72,21.66,21.7,40418.0,16.5563,16.5945,16.5486,16.5792,40418.0
2020-08-19 14:20:00,21.7,21.79,21.7,21.77,39707.0,16.5792,16.6479,16.5792,16.6327,39707.0
2020-08-19 14:25:00,21.77,21.81,21.76,21.79,91160.0,16.6327,16.6632,16.625,16.6479,91160.0
2020-08-19 14:30:00,21.79,21.81,21.78,21.8,60832.0,16.6479,16.6632,16.6403,16.6556,60832.0
2020-08-19 14:35:00,21.8,21.81,21.78,21.8,71273.0,16.6556,16.6632,16.6403,16.6556,71273.0
2020-08-19 14:40:00,21.8,21.81,21.75,21.76,92536.0,16.6556,16.6632,16.6174,16.625,92536.0
2020-08-19 14:45:00,21.76,21.78,21.71,21.73,49858.0,16.625,16.6403,16.5868,16.6021,49858.0
2020-08-19 14:50:00,21.73,21.75,21.7,21.72,49825.0,16.6021,16.6174,16.5792,16.5945,49825.0
2020-08-19 14:55:00,21.72,21.76,21.72,21.75,61310.0,16.5945,16.625,16.5945,16.6174,61310.0
2020-08-19 15:00:00,21.74,21.76,21.73,21.74,42191.0,16.6097,16.625,16.6021,16.6097,42191.0
2020-08-19 15:05:00,21.74,21.74,21.72,21.73,13004.0,16.6097,16.6097,16.5945,16.6021,13004.0
2020-08-19 15:10:00,21.73,21.73,21.69,21.7,36254.0,16.6021,16.6021,16.5715,16.5792,36254.0
2020-08-19 15:15:00,21.7,21.7,21.67,21.67,22450.0,16.5792,16.5792,16.5563,16.5563,22450.0
2020-08-19 15:20:00,21.67,21.68,21.63,21.65,52155.0,16.5563,16.5639,16.5257,16.541,52155.0
2020-08-19 15:25:00,21.65,21.69,21.64,21.67,46925.0,16.541,16.5715,16.5333,16.5563,46925.0
2020-08-19 15:30:00,21.67,21.73,21.67,21.71,214941.0,16.5563,16.6021,16.5563,16.5868,214941.0
2020-08-19 15:35:00,21.71,21.73,21.69,21.71,133056.0,16.5868,16.6021,16.5715,16.5868,133056.0
2020-08-19 15:40:00,21.71,21.72,21.69,21.71,76731.0,16.5868,16.5945,16.5715,16.5868,76731.0
2020-08-19 15:45:00,21.71,21.72,21.64,21.64,85953.0,16.5868,16.5945,16.5333,16.5333,85953.0
2020-08-19 15:50:00,21.64,21.66,21.62,21.65,154396.0,16.5333,16.5486,16.5181,16.541,154396.0
2020-08-19 15:55:00,21.65,21.68,21.62,21.65,413721.0,16.541,16.5639,16.5181,16.541,413721.0
2020-08-20 09:30:00,21.41,21.58,21.36,21.49,123368.0,16.3576,16.4875,16.3194,16.4187,123368.0
2020-08-20 09:35:00,21.48,21.56,21.43,21.54,78136.0,16.4111,16.4722,16.3729,16.4569,78136.0
2020-08-20 09:40:00,21.54,21.54,21.39,21.45,159009.0,16.4569,16.4569,16.3423,16.3882,159009.0
2020-08-20 09:45:00,21.44,21.47,21.33,21.36,179359.0,16.3805,16.4035,16.2965,16.3194,179359.0
2020-08-20 09:50:00,21.35,21.38,21.33,21.35,257798.0,16.3118,16.3347,16.2965,16.3118,257798.0
2020-08-20 09:55:00,21.35,21.36,21.19,21.2,180151.0,16.3118,16.3194,16.1895,16.1972,180151.0
2020-08-20 10:00:00,21.19,21.33,21.18,21.3,176408.0,16.1895,16.2965,16.1819,16.2736,176408.0
2020-08-20 10:05:00,21.3,21.39,21.28,21.39,61400.0,16.2736,16.3423,16.2583,16.3423,61400.0
2020-08-20 10:10:00,21.38,21.44,21.34,21.36,70977.0,16.3347,16.3805,16.3041,16.3194,70977.0
2020-08-20 10:15:00,21.35,21.5,21.35,21.49,74748.0,16.3118,16.4264,16.3118,16.4187,74748.0
2020-08-20 10:20:00,21.5,21.53,21.46,21.48,55067.0,16.4264,16.4493,16.3958,16.4111,55067.0
2020-08-20 10:25:00,21.48,21.52,21.48,21.51,25240.0,16.4111,16.4417,16.4111,16.434,25240.0
2020-08-20 10:30:00,21.51,21.55,21.5,21.51,42184.0,16.434,16.4646,16.4264,16.434,42184.0
2020-08-20 10:35:00,21.51,21.54,21.51,21.51,31261.0,16.434,16.4569,16.434,16.434,31261.0
2020-08-20 10:40:00,21.52,21.54,21.5,21.52,49499.0,16.4417,16.4569,16.4264,16.4417,49499.0
2020-08-20 10:45:00,21.52,21.54,21.5,21.5,25229.0,16.4417,16.4569,16.4264,16.4264,25229.0
2020-08-20 10:50:00,21.5,21.56,21.5,21.55,68337.0,16.4264,16.4722,16.4264,16.4646,68337.0
2020-08-20 10:55:00,21.55,21.56,21.44,21.45,68630.0,16.4646,16.4722,16.3805,16.3882,68630.0
2020-08-20 11:00:00,21.45,21.47,21.41,21.42,40086.0,16.3882,16.4035,16.3576,16.3653,40086.0
2020-08-20 11:05:00,21.43,21.46,21.43,21.46,59467.0,16.3729,16.3958,16.3729,16.3958,59467.0
2020-08-20 11:10:00,21.44,21.47,21.43,21.45,32071.0,16.3805,16.4035,16.3729,16.3882,32071.0
2020-08-20 11:15:00,21.45,21.48,21.44,21.46,23275.0,16.3882,16.4111,16.3805,16.3958,23275.0
2020-08-20 11:20:00,21.45,21.46,21.43,21.43,11890.0,16.3882,16.3958,16.3729,16.3729,11890.0
2020-08-20 11:25:00,21.44,21.5,21.43,21.48,24861.0,16.3805,16.4264,16.3729,16.4111,24861.0
2020-08-20 11:30:00,21.48,21.48,21.44,21.46,19114.0,16.4111,16.4111,16.3805,16.3958,19114.0
2020-08-20 11:35:00,21.46,21.49,21.45,21.48,18721.0,16.3958,16.4187,16.3882,16.4111,18721.0
2020-08-20 11:40:00,21.49,21.53,21.49,21.49,21219.0,16.4187,16.4493,16.4187,16.4187,21219.0
2020-08-20 11:45:00,21.5,21.55,21.49,21.53,23438.0,16.4264,16.4646,16.4187,16.4493,23438.0
2020-08-20 11:50:00,21.53,21.54,21.5,21.54,83294.0,16.4493,16.4569,16.4264,16.4569,83294.0
2020-08-20 11:55:00,21.53,21.54,21.48,21.51,151252.0,16.4493,16.4569,16.4111,16.434,151252.0
2020-08-20 12:00:00,21.51,21.55,21.49,21.49,34222.0,16.434,16.4646,16.4187,16.4187,34222.0
2020-08-20 12:05:00,21.5,21.52,21.49,21.5,55478.0,16.4264,16.4417,16.4187,16.4264,55478.0
2020-08-20 12:10:00,21.51,21.51,21.49,21.5,28559.0,16.434,16.434,16.4187,16.4264,28559.0
2020-08-20 12:15:00,21.5,21.51,21.47,21.48,122818.0,16.4264,16.434,16.4035,16.4111,122818.0
2020-08-20 12:20:00,21.48,21.49,21.46,21.47,19341.0,16.4111,16.4187,16.3958,16.4035,19341.0
2020-08-20 12:25:00,21.48,21.51,21.48,21.5,27618.0,16.4111,16.434,16.4111,16.4264,27618.0
2020-08-20 12:30:00,21.5,21.51,21.48,21.48,19033.0,16.4264,16.434,16.4111,16.4111,19033.0
2020-08-20 12:35:00,21.49,21.5,21.47,21.48,28357.0,16.4187,16.4264,16.4035,16.4111,28357.0
2020-08-20 12:40:00,21.48,21.48,21.44,21.44,34629.0,16.4111,16.4111,16.3805,16.3805,34629.0
2020-08-20 12:45:00,21.45,21.45,21.42,21.45,15082.0,16.3882,16.3882,16.3653,16.3882,15082.0
2020-08-20 12:50:00,21.45,21.52,21.45,21.5,17997.0,16.3882,16.4417,16.3882,16.4264,17997.0
2020-08-20 12:55:00,21.51,21.51,21.49,21.5,15788.0,16.434,16.434,16.4187,16.4264,15788.0
2020-08-20 13:00:00,21.5,21.52,21.48,21.52,28050.0,16.4264,16.4417,16.4111,16.4417,28050.0
2020-08-20 13:05:00,21.52,21.54,21.5,21.51,23711.0,16.4417,16.4569,16.4264,16.434,23711.0
2020-08-20 13:10:00,21.51,21.54,21.51,21.53,16985.0,16.434,16.4569,16.434,16.4493,16985.0
2020-08-20 13:15:00,21.52,21.53,21.49,21.49,21457.0,16.4417,16.4493,16.4187,16.4187,21457.0
2020-08-20 13:20:00,21.5,21.54,21.49,21.53,63428.0,16.4264,16.4569,16.4187,16.4493,63428.0
2020-08-20 13:25:00,21.53,21.53,21.51,21.52,5265.0,16.4493,16.4493,16.434,16.4417,5265.0
2020-08-20 13:30:00,21.52,21.53,21.51,21.52,11509.0,16.4417,16.4493,16.434,16.4417,11509.0
2020-08-20 13:35:00,21.52,21.53,21.5,21.51,12762.0,16.4417,16.4493,16.4264,16.434,12762.0
2020-08-20 13:40:00,21.51,21.51,21.48,21.5,19361.0,16.434,16.434,16.4111,16.4264,19361.0
2020-08-20 13:45:00,21.49,21.5,21.48,21.5,26613.0,16.4187,16.4264,16.4111,16.4264,26613.0
2020-08-20 13:50:00,21.5,21.51,21.48,21.5,23239.0,16.4264,16.434,16.4111,16.4264,23239.0
2020-08-20 13:55:00,21.49,21.5,21.47,21.48,27615.0,16.4187,16.4264,16.4035,16.4111,27615.0
2020-08-20 14:00:00,21.48,21.52,21.48,21.49,20276.0,16.4111,16.4417,16.4111,16.4187,20276.0
2020-08-20 14:05:00,21.5,21.54,21.48,21.51,37664.0,16.4264,16.4569,16.4111,16.434,37664.0
2020-08-20 14:10:00,21.51,21.57,21.5,21.57,23988.0,16.434,16.4799,16.4264,16.4799,23988.0
2020-08-20 14:15:00,21.57,21.58,21.53,21.53,14998.0,16.4799,16.4875,16.4493,16.4493,14998.0
2020-08-20 14:20:00,21.54,21.54,21.49,21.5,30207.0,16.4569,16.4569,16.4187,16.4264,30207.0
2020-08-20 14:25:00,21.5,21.51,21.49,21.51,34772.0,16.4264,16.434,16.4187,16.434,34772.0
2020-08-20 14:30:00,21.5,21.5,21.49,21.49,24646.0,16.4264,16.4264,16.4187,16.4187,24646.0
2020-08-20 14:35:00,21.49,21.51,21.47,21.5,22894.0,16.4187,16.434,16.4035,16.4264,22894.0
2020-08-20 14:40:00,21.5,21.52,21.49,21.5,32264.0,16.4264,16.4417,16.4187,16.4264,32264.0
2020-08-20 14:45:00,21.5,21.52,21.49,21.52,43557.0,16.4264,16.4417,16.4187,16.4417,43557.0
2020-08-20 14:50:00,21.52,21.53,21.5,21.51,25567.0,16.4417,16.4493,16.4264,16.434,25567.0
2020-08-20 14:55:00,21.52,21.55,21.5,21.55,33569.0,16.4417,16.4646,16.4264,16.4646,33569.0
2020-08-20 15:00:00,21.55,21.57,21.52,21.57,42513.0,16.4646,16.4799,16.4417,16.4799,42513.0
2020-08-20 15:05:00,21.57,21.57,21.53,21.55,30082.0,16.4799,16.4799,16.4493,16.4646,30082.0
2020-08-20 15:10:00,21.55,21.56,21.53,21.55,39140.0,16.4646,16.4722,16.4493,16.4646,39140.0
2020-08-20 15:15:00,21.55,21.56,21.52,21.53,52398.0,16.4646,16.4722,16.4417,16.4493,52398.0
2020-08-20 15:20:00,21.52,21.53,21.48,21.5,56195.0,16.4417,16.4493,16.4111,16.4264,56195.0
2020-08-20 15:25:00,21.49,21.54,21.49,21.54,47405.0,16.4187,16.4569,16.4187,16.4569,47405.0
2020-08-20 15:30:00,21.53,21.54,21.49,21.53,65423.0,16.4493,16.4569,16.4187,16.4493,65423.0
2020-08-20 15:35:00,21.53,21.53,21.46,21.48,84248.0,16.4493,16.4493,16.3958,16.4111,84248.0
2020-08-20 15:40:00,21.48,21.52,21.46,21.5,95267.0,16.4111,16.4417,16.3958,16.4264,95267.0
2020-08-20 15:45:00,21.5,21.51,21.47,21.49,127096.0,16.4264,16.434,16.4035,16.4187,127096.0
2020-08-20 15:50:00,21.48,21.49,21.45,21.46,151762.0,16.4111,16.4187,16.3882,16.3958,151762.0
2020-08-20 15:55:00,21.46,21.46,21.4,21.4,360761.0,16.3958,16.3958,16.35,16.35,360761.0
2020-08-21 09:30:00,21.41,21.41,21.26,21.28,295086.0,16.3576,16.3576,16.243,16.2583,295086.0
2020-08-21 09:35:00,21.28,21.34,21.26,21.31,45863.0,16.2583,16.3041,16.243,16.2812,45863.0
2020-08-21 09:40:00,21.31,21.32,21.25,21.26,43859.0,16.2812,16.2889,16.2354,16.243,43859.0
2020-08-21 09:45:00,21.27,21.33,21.26,21.32,52961.0,16.2507,16.2965,16.243,16.2889,52961.0
2020-08-21 09:50:00,21.32,21.4,21.26,21.38,39283.0,16.2889,16.35,16.243,16.3347,39283.0
2020-08-21 09:55:00,21.38,21.39,21.33,21.39,27312.0,16.3347,16.3423,16.2965,16.3423,27312.0
2020-08-21 10:00:00,21.4,21.41,21.36,21.36,28248.0,16.35,16.3576,16.3194,16.3194,28248.0
2020-08-21 10:05:00,21.36,21.38,21.34,21.37,45023.0,16.3194,16.3347,16.3041,16.3271,45023.0
2020-08-21 10:10:00,21.38,21.41,21.36,21.38,49909.0,16.3347,16.3576,16.3194,16.3347,49909.0
2020-08-21 10:15:00,21.39,21.39,21.32,21.32,32902.0,16.3423,16.3423,16.2889,16.2889,32902.0
2020-08-21 10:20:00,21.32,21.33,21.27,21.29,56348.0,16.2889,16.2965,16.2507,16.2659,56348.0
2020-08-21 10:25:00,21.3,21.32,21.26,21.3,60999.0,16.2736,16.2889,16.243,16.2736,60999.0
2020-08-21 10:30:00,21.3,21.32,21.28,21.31,48125.0,16.2736,16.2889,16.2583,16.2812,48125.0
2020-08-21 10:35:00,21.32,21.36,21.3,21.36,47425.0,16.2889,16.3194,16.2736,16.3194,47425.0
2020-08-21 10:40:00,21.37,21.39,21.36,21.39,49312.0,16.3271,16.3423,16.3194,16.3423,49312.0
2020-08-21 10:45:00,21.39,21.39,21.28,21.32,57936.0,16.3423,16.3423,16.2583,16.2889,57936.0
2020-08-21 10:50:00,21.32,21.35,21.31,21.34,44453.0,16.2889,16.3118,16.2812,16.3041,44453.0
2020-08-21 10:55:00,21.34,21.36,21.33,21.35,47652.0,16.3041,16.3194,16.2965,16.3118,47652.0
2020-08-21 11:00:00,21.36,21.36,21.31,21.31,43564.0,16.3194,16.3194,16.2812,16.2812,43564.0
2020-08-21 11:05:00,21.31,21.33,21.3,21.32,52954.0,16.2812,16.2965,16.2736,16.2889,52954.0
2020-08-21 11:10:00,21.32,21.35,21.28,21.29,54315.0,16.2889,16.3118,16.2583,16.2659,54315.0
2020-08-21 11:15:00,21.28,21.3,21.24,21.25,37687.0,16.2583,16.2736,16.2277,16.2354,37687.0
2020-08-21 11:20:00,21.24,21.26,21.22,21.25,43384.0,16.2277,16.243,16.2124,16.2354,43384.0
2020-08-21 11:25:00,21.25,21.25,21.2,21.21,30759.0,16.2354,16.2354,16.1972,16.2048,30759.0
2020-08-21 11:30:00,21.21,21.25,21.19,21.23,44980.0,16.2048,16.2354,16.1895,16.2201,44980.0
2020-08-21 11:35:00,21.23,21.23,21.19,21.21,37936.0,16.2201,16.2201,16.1895,16.2048,37936.0
2020-08-21 11:40:00,21.21,21.22,21.19,21.2,30838.0,16.2048,16.2124,16.1895,16.1972,30838.0
2020-08-21 11:45:00,21.19,21.21,21.17,21.18,46006.0,16.1895,16.2048,16.1742,16.1819,46006.0
2020-08-21 11:50:00,21.18,21.19,21.13,21.13,49184.0,16.1819,16.1895,16.1437,16.1437,49184.0
2020-08-21 11:55:00,21.13,21.22,21.12,21.2,57691.0,16.1437,16.2124,16.136,16.1972,57691.0
2020-08-21 12:00:00,21.2,21.23,21.19,21.2,34753.0,16.1972,16.2201,16.1895,16.1972,34753.0
2020-08-21 12:05:00,21.2,21.22,21.18,21.21,54189.0,16.1972,16.2124,16.1819,16.2048,54189.0
2020-08-21 12:10:00,21.21,21.21,21.17,21.2,33992.0,16.2048,16.2048,16.1742,16.1972,33992.0
2020-08-21 12:15:00,21.2,21.2,21.17,21.19,42959.0,16.1972,16.1972,16.1742,16.1895,42959.0
2020-08-21 12:20:00,21.19,21.2,21.16,21.18,47254.0,16.1895,16.1972,16.1666,16.1819,47254.0
2020-08-21 12:25:00,21.18,21.19,21.16,21.18,39640.0,16.1819,16.1895,16.1666,16.1819,39640.0
2020-08-21 12:30:00,21.18,21.21,21.18,21.2,21770.0,16.1819,16.2048,16.1819,16.1972,21770.0
2020-08-21 12:35:00,21.19,21.23,21.19,21.21,33444.0,16.1895,16.2201,16.1895,16.2048,33444.0
2020-08-21 12:40:00,21.21,21.24,21.2,21.23,25241.0,16.2048,16.2277,16.1972,16.2201,25241.0
2020-08-21 12:45:00,21.24,21.24,21.23,21.24,21092.0,16.2277,16.2277,16.2201,16.2277,21092.0
2020-08-21 12:50:00,21.24,21.28,21.23,21.27,42863.0,16.2277,16.2583,16.2201,16.2507,42863.0
2020-08-21 12:55:00,21.26,21.27,21.24,21.24,23912.0,16.243,16.2507,16.2277,16.2277,23912.0
2020-08-21 13:00:00,21.25,21.26,21.23,21.26,36945.0,16.2354,16.243,16.2201,16.243,36945.0
2020-08-21 13:05:00,21.26,21.28,21.25,21.28,36023.0,16.243,16.2583,16.2354,16.2583,36023.0
2020-08-21 13:10:00,21.28,21.33,21.28,21.32,25529.0,16.2583,16.2965,16.2583,16.2889,25529.0
2020-08-21 13:15:00,21.32,21.32,21.3,21.3,28760.0,16.2889,16.2889,16.2736,16.2736,28760.0
2020-08-21 13:20:00,21.3,21.32,21.29,21.32,19799.0,16.2736,16.2889,16.2659,16.2889,19799.0
2020-08-21 13:25:00,21.32,21.32,21.3,21.3,18724.0,16.2889,16.2889,16.2736,16.2736,18724.0
2020-08-21 13:30:00,21.3,21.34,21.3,21.34,28917.0,16.2736,16.3041,16.2736,16.3041,28917.0
2020-08-21 13:35:00,21.34,21.37,21.33,21.36,34626.0,16.3041,16.3271,16.2965,16.3194,34626.0
2020-08-21 13:40:00,21.36,21.39,21.35,21.39,31006.0,16.3194,16.3423,16.3118,16.3423,31006.0
2020-08-21 13:45:00,21.39,21.41,21.38,21.39,35046.0,16.3423,16.3576,16.3347,16.3423,35046.0
2020-08-21 13:50:00,21.39,21.4,21.36,21.37,24226.0,16.3423,16.35,16.3194,16.3271,24226.0
2020-08-21 13:55:00,21.37,21.38,21.36,21.37,26822.0,16.3271,16.3347,16.3194,16.3271,26822.0
2020-08-21 14:00:00,21.37,21.38,21.34,21.38,45850.0,16.3271,16.3347,16.3041,16.3347,45850.0
2020-08-21 14:05:00,21.38,21.4,21.36,21.4,27453.0,16.3347,16.35,16.3194,16.35,27453.0
2020-08-21 14:10:00,21.39,21.4,21.38,21.39,30367.0,16.3423,16.35,16.3347,16.3423,30367.0
2020-08-21 14:15:00,21.38,21.4,21.37,21.39,46365.0,16.3347,16.35,16.3271,16.3423,46365.0
2020-08-21 14:20:00,21.38,21.43,21.38,21.41,35683.0,16.3347,16.3729,16.3347,16.3576,35683.0
2020-08-21 14:25:00,21.41,21.42,21.39,21.42,42758.0,16.3576,16.3653,16.3423,16.3653,42758.0
2020-08-21 14:30:00,21.42,21.46,21.41,21.46,45207.0,16.3653,16.3958,16.3576,16.3958,45207.0
2020-08-21 14:35:00,21.46,21.46,21.43,21.44,28943.0,16.3958,16.3958,16.3729,16.3805,28943.0
2020-08-21 14:40:00,21.44,21.45,21.41,21.44,52060.0,16.3805,16.3882,16.3576,16.3805,52060.0
2020-08-21 14:45:00,21.44,21.44,21.39,21.41,39109.0,16.3805,16.3805,16.3423,16.3576,39109.0
2020-08-21 14:50:00,21.4,21.41,21.39,21.39,21447.0,16.35,16.3576,16.3423,16.3423,21447.0
2020-08-21 14:55:00,21.39,21.43,21.39,21.41,52744.0,16.3423,16.3729,16.3423,16.3576,52744.0
2020-08-21 15:00:00,21.42,21.43,21.38,21.39,43164.0,16.3653,16.3729,16.3347,16.3423,43164.0
2020-08-21 15:05:00,21.39,21.4,21.38,21.39,28917.0,16.3423,16.35,16.3347,16.3423,28917.0
2020-08-21 15:10:00,21.39,21.4,21.37,21.38,46549.0,16.3423,16.35,16.3271,16.3347,46549.0
2020-08-21 15:15:00,21.37,21.39,21.36,21.38,107827.0,16.3271,16.3423,16.3194,16.3347,107827.0
2020-08-21 15:20:00,21.39,21.4,21.36,21.37,67965.0,16.3423,16.35,16.3194,16.3271,67965.0
2020-08-21 15:25:00,21.37,21.37,21.34,21.37,54617.0,16.3271,16.3271,16.3041,16.3271,54617.0
2020-08-21 15:30:00,21.36,21.4,21.35,21.39,50055.0,16.3194,16.35,16.3118,16.3423,50055.0
2020-08-21 15:35:00,21.39,21.42,21.39,21.42,54551.0,16.3423,16.3653,16.3423,16.3653,54551.0
2020-08-21 15:40:00,21.41,21.44,21.4,21.43,107857.0,16.3576,16.3805,16.35,16.3729,107857.0
2020-08-21 15:45:00,21.43,21.43,21.4,21.42,100038.0,16.3729,16.3729,16.35,16.3653,100038.0
2020-08-21 15:50:00,21.42,21.44,21.41,21.43,160085.0,16.3653,16.3805,16.3576,16.3729,160085.0
2020-08-21 15:55:00,21.43,21.44,21.4,21.41,348186.0,16.3729,16.3805,16.35,16.3576,348186.0
2020-08-24 09:30:00,21.51,21.62,21.44,21.46,104337.0,16.434,16.5181,16.3805,16.3958,104337.0
2020-08-24 09:35:00,21.45,21.45,21.29,21.3,82868.0,16.3882,16.3882,16.2659,16.2736,82868.0
2020-08-24 09:40:00,21.3,21.3,21.21,21.21,142164.0,16.2736,16.2736,16.2048,16.2048,142164.0
2020-08-24 09:45:00,21.21,21.25,21.18,21.2,124041.0,16.2048,16.2354,16.1819,16.1972,124041.0
2020-08-24 09:50:00,21.21,21.25,21.17,21.25,155052.0,16.2048,16.2354,16.1742,16.2354,155052.0
2020-08-24 09:55:00,21.26,21.36,21.25,21.36,69202.0,16.243,16.3194,16.2354,16.3194,69202.0
2020-08-24 10:00:00,21.36,21.41,21.32,21.4,52760.0,16.3194,16.3576,16.2889,16.35,52760.0
2020-08-24 10:05:00,21.4,21.47,21.38,21.43,75809.0,16.35,16.4035,16.3347,16.3729,75809.0
2020-08-24 10:10:00,21.45,21.49,21.39,21.41,44146.0,16.3882,16.4187,16.3423,16.3576,44146.0
2020-08-24 10:15:00,21.41,21.43,21.37,21.39,64959.0,16.3576,16.3729,16.3271,16.3423,64959.0
2020-08-24 10:20:00,21.4,21.42,21.37,21.38,41890.0,16.35,16.3653,16.3271,16.3347,41890.0
2020-08-24 10:25:00,21.39,21.43,21.37,21.43,53045.0,16.3423,16.3729,16.3271,16.3729,53045.0
2020-08-24 10:30:00,21.42,21.5,21.42,21.48,25622.0,16.3653,16.4264,16.3653,16.4111,25622.0
2020-08-24 10:35:00,21.48,21.56,21.46,21.51,31188.0,16.4111,16.4722,16.3958,16.434,31188.0
2020-08-24 10:40:00,21.51,21.57,21.51,21.56,303476.0,16.434,16.4799,16.434,16.4722,303476.0
2020-08-24 10:45:00,21.56,21.57,21.5,21.54,32872.0,16.4722,16.4799,16.4264,16.4569,32872.0
2020-08-24 10:50:00,21.55,21.57,21.52,21.55,57843.0,16.4646,16.4799,16.4417,16.4646,57843.0
2020-08-24 10:55:00,21.55,21.56,21.52,21.55,42527.0,16.4646,16.4722,16.4417,16.4646,42527.0
2020-08-24 11:00:00,21.55,21.55,21.49,21.5,47871.0,16.4646,16.4646,16.4187,16.4264,47871.0
2020-08-24 11:05:00,21.51,21.57,21.5,21.55,43438.0,16.434,16.4799,16.4264,16.4646,43438.0
2020-08-24 11:10:00,21.55,21.59,21.54,21.57,27315.0,16.4646,16.4951,16.4569,16.4799,27315.0
2020-08-24 11:15:00,21.57,21.59,21.57,21.57,8652.0,16.4799,16.4951,16.4799,16.4799,8652.0
2020-08-24 11:20:00,21.57,21.59,21.56,21.58,21406.0,16.4799,16.4951,16.4722,16.4875,21406.0
2020-08-24 11:25:00,21.57,21.6,21.56,21.58,35349.0,16.4799,16.5028,16.4722,16.4875,35349.0
2020-08-24 11:30:00,21.59,21.66,21.58,21.66,47749.0,16.4951,16.5486,16.4875,16.5486,47749.0
2020-08-24 11:35:00,21.66,21.67,21.6,21.63,23985.0,16.5486,16.5563,16.5028,16.5257,23985.0
2020-08-24 11:40:00,21.64,21.65,21.61,21.63,24408.0,16.5333,16.541,16.5104,16.5257,24408.0
2020-08-24 11:45:00,21.62,21.62,21.57,21.6,20096.0,16.5181,16.5181,16.4799,16.5028,20096.0
2020-08-24 11:50:00,21.6,21.62,21.59,21.6,19141.0,16.5028,16.5181,16.4951,16.5028,19141.0
2020-08-24 11:55:00,21.6,21.61,21.56,21.57,30281.0,16.5028,16.5104,16.4722,16.4799,30281.0
2020-08-24 12:00:00,21.58,21.59,21.53,21.54,19068.0,16.4875,16.4951,16.4493,16.4569,19068.0
2020-08-24 12:05:00,21.53,21.57,21.52,21.55,30794.0,16.4493,16.4799,16.4417,16.4646,30794.0
2020-08-24 12:10:00,21.55,21.6,21.55,21.58,15340.0,16.4646,16.5028,16.4646,16.4875,15340.0
2020-08-24 12:15:00,21.57,21.59,21.57,21.59,19685.0,16.4799,16.4951,16.4799,16.4951,19685.0
2020-08-24 12:20:00,21.59,21.59,21.56,21.56,11168.0,16.4951,16.4951,16.4722,16.4722,11168.0
2020-08-24 12:25:00,21.56,21.58,21.55,21.57,14531.0,16.4722,16.4875,16.4646,16.4799,14531.0
2020-08-24 12:30:00,21.56,21.59,21.55,21.55,34907.0,16.4722,16.4951,16.4646,16.4646,34907.0
2020-08-24 12:35:00,21.56,21.58,21.55,21.55,20296.0,16.4722,16.4875,16.4646,16.4646,20296.0
2020-08-24 12:40:00,21.56,21.6,21.55,21.59,23103.0,16.4722,16.5028,16.4646,16.4951,23103.0
2020-08-24 12:45:00,21.6,21.6,21.57,21.57,20465.0,16.5028,16.5028,16.4799,16.4799,20465.0
2020-08-24 12:50:00,21.57,21.59,21.55,21.57,32981.0,16.4799,16.4951,16.4646,16.4799,32981.0
2020-08-24 12:55:00,21.56,21.57,21.54,21.55,27096.0,16.4722,16.4799,16.4569,16.4646,27096.0
2020-08-24 13:00:00,21.55,21.58,21.54,21.57,20594.0,16.4646,16.4875,16.4569,16.4799,20594.0
2020-08-24 13:05:00,21.57,21.6,21.56,21.6,29017.0,16.4799,16.5028,16.4722,16.5028,29017.0
2020-08-24 13:10:00,21.6,21.63,21.58,21.63,29593.0,16.5028,16.5257,16.4875,16.5257,29593.0
2020-08-24 13:15:00,21.63,21.63,21.6,21.61,18331.0,16.5257,16.5257,16.5028,16.5104,18331.0
2020-08-24 13:20:00,21.61,21.62,21.59,21.6,31595.0,16.5104,16.5181,16.4951,16.5028,31595.0
2020-08-24 13:25:00,21.59,21.63,21.59,21.63,18119.0,16.4951,16.5257,16.4951,16.5257,18119.0
2020-08-24 13:30:00,21.63,21.67,21.62,21.64,25730.0,16.5257,16.5563,16.5181,16.5333,25730.0
2020-08-24 13:35:00,21.64,21.64,21.62,21.63,21584.0,16.5333,16.5333,16.5181,16.5257,21584.0
2020-08-24 13:40:00,21.63,21.64,21.62,21.63,28531.0,16.5257,16.5333,16.5181,16.5257,28531.0
2020-08-24 13:45:00,21.63,21.63,21.61,21.61,26195.0,16.5257,16.5257,16.5104,16.5104,26195.0
2020-08-24 13:50:00,21.62,21.63,21.61,21.62,32778.0,16.5181,16.5257,16.5104,16.5181,32778.0
2020-08-24 13:55:00,21.62,21.63,21.6,21.63,32213.0,16.5181,16.5257,16.5028,16.5257,32213.0
2020-08-24 14:00:00,21.63,21.63,21.61,21.63,88979.0,16.5257,16.5257,16.5104,16.5257,88979.0
2020-08-24 14:05:00,21.63,21.63,21.59,21.6,33321.0,16.5257,16.5257,16.4951,16.5028,33321.0
2020-08-24 14:10:00,21.6,21.61,21.59,21.61,26253.0,16.5028,16.5104,16.4951,16.5104,26253.0
2020-08-24 14:15:00,21.61,21.62,21.6,21.61,70027.0,16.5104,16.5181,16.5028,16.5104,70027.0
2020-08-24 14:20:00,21.61,21.62,21.59,21.62,32591.0,16.5104,16.5181,16.4951,16.5181,32591.0
2020-08-24 14:25:00,21.62,21.62,21.59,21.61,34366.0,16.5181,16.5181,16.4951,16.5104,34366.0
2020-08-24 14:30:00,21.61,21.62,21.57,21.57,43763.0,16.5104,16.5181,16.4799,16.4799,43763.0
2020-08-24 14:35:00,21.58,21.62,21.57,21.62,34809.0,16.4875,16.5181,16.4799,16.5181,34809.0
2020-08-24 14:40:00,21.62,21.63,21.6,21.63,37782.0,16.5181,16.5257,16.5028,16.5257,37782.0
2020-08-24 14:45:00,21.63,21.64,21.61,21.64,25068.0,16.5257,16.5333,16.5104,16.5333,25068.0
2020-08-24 14:50:00,21.64,21.66,21.62,21.63,29751.0,16.5333,16.5486,16.5181,16.5257,29751.0
2020-08-24 14:55:00,21.63,21.65,21.62,21.64,40051.0,16.5257,16.541,16.5181,16.5333,40051.0
2020-08-24 15:00:00,21.64,21.66,21.63,21.65,56799.0,16.5333,16.5486,16.5257,16.541,56799.0
2020-08-24 15:05:00,21.64,21.67,21.64,21.66,61985.0,16.5333,16.5563,16.5333,16.5486,61985.0
2020-08-24 15:10:00,21.65,21.66,21.64,21.66,55748.0,16.541,16.5486,16.5333,16.5486,55748.0
2020-08-24 15:15:00,21.66,21.66,21.63,21.64,46671.0,16.5486,16.5486,16.5257,16.5333,46671.0
2020-08-24 15:20:00,21.63,21.64,21.6,21.63,45270.0,16.5257,16.5333,16.5028,16.5257,45270.0
2020-08-24 15:25:00,21.63,21.66,21.62,21.66,53745.0,16.5257,16.5486,16.5181,16.5486,53745.0
2020-08-24 15:30:00,21.66,21.66,21.62,21.63,50865.0,16.5486,16.5486,16.5181,16.5257,50865.0
2020-08-24 15:35:00,21.63,21.65,21.62,21.64,54574.0,16.5257,16.541,16.5181,16.5333,54574.0
2020-08-24 15:40:00,21.64,21.65,21.62,21.64,52541.0,16.5333,16.541,16.5181,16.5333,52541.0
2020-08-24 15:45:00,21.64,21.67,21.63,21.64,60715.0,16.5333,16.5563,16.5257,16.5333,60715.0
2020-08-24 15:50:00,21.65,21.67,21.64,21.66,99742.0,16.541,16.5563,16.5333,16.5486,99742.0
2020-08-24 15:55:00,21.66,21.69,21.61,21.69,727798.0,16.5486,16.5715,16.5104,16.5715,727798.0
2020-08-25 09:30:00,21.85,21.85,21.62,21.7,180098.0,16.6938,16.6938,16.5181,16.5792,180098.0
2020-08-25 09:35:00,21.7,21.7,21.55,21.56,197357.0,16.5792,16.5792,16.4646,16.4722,197357.0
2020-08-25 09:40:00,21.56,21.59,21.42,21.46,48386.0,16.4722,16.4951,16.3653,16.3958,48386.0
2020-08-25 09:45:00,21.45,21.52,21.42,21.47,35348.0,16.3882,16.4417,16.3653,16.4035,35348.0
2020-08-25 09:50:00,21.46,21.54,21.45,21.52,42993.0,16.3958,16.4569,16.3882,16.4417,42993.0
2020-08-25 09:55:00,21.52,21.52,21.48,21.5,34109.0,16.4417,16.4417,16.4111,16.4264,34109.0
2020-08-25 10:00:00,21.5,21.52,21.46,21.48,43908.0,16.4264,16.4417,16.3958,16.4111,43908.0
2020-08-25 10:05:00,21.48,21.49,21.4,21.41,60946.0,16.4111,16.4187,16.35,16.3576,60946.0
2020-08-25 10:10:00,21.41,21.47,21.34,21.34,43886.0,16.3576,16.4035,16.3041,16.3041,43886.0
2020-08-25 10:15:00,21.35,21.41,21.33,21.34,23956.0,16.3118,16.3576,16.2965,16.3041,23956.0
2020-08-25 10:20:00,21.34,21.38,21.32,21.33,76275.0,16.3041,16.3347,16.2889,16.2965,76275.0
2020-08-25 10:25:00,21.34,21.35,21.29,21.34,35718.0,16.3041,16.3118,16.2659,16.3041,35718.0
2020-08-25 10:30:00,21.34,21.34,21.28,21.32,50901.0,16.3041,16.3041,16.2583,16.2889,50901.0
2020-08-25 10:35:00,21.32,21.36,21.3,21.34,113909.0,16.2889,16.3194,16.2736,16.3041,113909.0
2020-08-25 10:40:00,21.34,21.34,21.26,21.28,35001.0,16.3041,16.3041,16.243,16.2583,35001.0
2020-08-25 10:45:00,21.29,21.3,21.22,21.23,55069.0,16.2659,16.2736,16.2124,16.2201,55069.0
2020-08-25 10:50:00,21.22,21.25,21.19,21.19,20391.0,16.2124,16.2354,16.1895,16.1895,20391.0
2020-08-25 10:55:00,21.2,21.24,21.18,21.23,28233.0,16.1972,16.2277,16.1819,16.2201,28233.0
2020-08-25 11:00:00,21.23,21.25,21.21,21.23,26636.0,16.2201,16.2354,16.2048,16.2201,26636.0
2020-08-25 11:05:00,21.23,21.24,21.21,21.23,27066.0,16.2201,16.2277,16.2048,16.2201,27066.0
2020-08-25 11:10:00,21.23,21.26,21.2,21.23,43234.0,16.2201,16.243,16.1972,16.2201,43234.0
2020-08-25 11:15:00,21.23,21.24,21.17,21.17,27438.0,16.2201,16.2277,16.1742,16.1742,27438.0
2020-08-25 11:20:00,21.17,21.19,21.13,21.19,19236.0,16.1742,16.1895,16.1437,16.1895,19236.0
2020-08-25 11:25:00,21.19,21.25,21.18,21.25,22393.0,16.1895,16.2354,16.1819,16.2354,22393.0
2020-08-25 11:30:00,21.25,21.29,21.22,21.26,316698.0,16.2354,16.2659,16.2124,16.243,316698.0
2020-08-25 11:35:00,21.26,21.33,21.26,21.29,179316.0,16.243,16.2965,16.243,16.2659,179316.0
2020-08-25 11:40:00,21.29,21.29,21.17,21.2,60529.0,16.2659,16.2659,16.1742,16.1972,60529.0
2020-08-25 11:45:00,21.19,21.23,21.18,21.22,22885.0,16.1895,16.2201,16.1819,16.2124,22885.0
2020-08-25 11:50:00,21.22,21.22,21.11,21.14,108504.0,16.2124,16.2124,16.1284,16.1513,108504.0
2020-08-25 11:55:00,21.14,21.16,21.12,21.13,37317.0,16.1513,16.1666,16.136,16.1437,37317.0
2020-08-25 12:00:00,21.14,21.15,21.11,21.14,52885.0,16.1513,16.159,16.1284,16.1513,52885.0
2020-08-25 12:05:00,21.14,21.2,21.13,21.18,371601.0,16.1513,16.1972,16.1437,16.1819,371601.0
2020-08-25 12:10:00,21.19,21.21,21.17,21.19,25461.0,16.1895,16.2048,16.1742,16.1895,25461.0
2020-08-25 12:15:00,21.19,21.23,21.18,21.2,61694.0,16.1895,16.2201,16.1819,16.1972,61694.0
2020-08-25 12:20:00,21.2,21.22,21.19,21.21,35920.0,16.1972,16.2124,16.1895,16.2048,35920.0
2020-08-25 12:25:00,21.22,21.25,21.21,21.23,84712.0,16.2124,16.2354,16.2048,16.2201,84712.0
2020-08-25 12:30:00,21.23,21.25,21.21,21.25,55432.0,16.2201,16.2354,16.2048,16.2354,55432.0
2020-08-25 12:35:00,21.25,21.27,21.22,21.25,34716.0,16.2354,16.2507,16.2124,16.2354,34716.0
2020-08-25 12:40:00,21.24,21.26,21.24,21.24,49347.0,16.2277,16.243,16.2277,16.2277,49347.0
2020-08-25 12:45:00,21.25,21.29,21.22,21.29,171621.0,16.2354,16.2659,16.2124,16.2659,171621.0
2020-08-25 12:50:00,21.29,21.3,21.25,21.28,34110.0,16.2659,16.2736,16.2354,16.2583,34110.0
2020-08-25 12:55:00,21.29,21.3,21.26,21.28,26237.0,16.2659,16.2736,16.243,16.2583,26237.0
2020-08-25 13:00:00,21.28,21.28,21.24,21.25,27772.0,16.2583,16.2583,16.2277,16.2354,27772.0
2020-08-25 13:05:00,21.25,21.29,21.24,21.29,25343.0,16.2354,16.2659,16.2277,16.2659,25343.0
2020-08-25 13:10:00,21.29,21.3,21.25,21.25,66277.0,16.2659,16.2736,16.2354,16.2354,66277.0
2020-08-25 13:15:00,21.24,21.26,21.23,21.25,37735.0,16.2277,16.243,16.2201,16.2354,37735.0
2020-08-25 13:20:00,21.25,21.25,21.2,21.21,16797.0,16.2354,16.2354,16.1972,16.2048,16797.0
2020-08-25 13:25:00,21.2,21.21,21.18,21.19,16031.0,16.1972,16.2048,16.1819,16.1895,16031.0
2020-08-25 13:30:00,21.19,21.23,21.18,21.22,21208.0,16.1895,16.2201,16.1819,16.2124,21208.0
2020-08-25 13:35:00,21.22,21.23,21.19,21.19,28212.0,16.2124,16.2201,16.1895,16.1895,28212.0
2020-08-25 13:40:00,21.19,21.22,21.19,21.2,37900.0,16.1895,16.2124,16.1895,16.1972,37900.0
2020-08-25 13:45:00,21.2,21.22,21.19,21.21,17868.0,16.1972,16.2124,16.1895,16.2048,17868.0
2020-08-25 13:50:00,21.21,21.26,21.2,21.25,48155.0,16.2048,16.243,16.1972,16.2354,48155.0
2020-08-25 13:55:00,21.25,21.27,21.23,21.25,56746.0,16.2354,16.2507,16.2201,16.2354,56746.0
2020-08-25 14:00:00,21.26,21.3,21.24,21.29,74581.0,16.243,16.2736,16.2277,16.2659,74581.0
2020-08-25 14:05:00,21.28,21.32,21.28,21.32,20985.0,16.2583,16.2889,16.2583,16.2889,20985.0
2020-08-25 14:10:00,21.32,21.35,21.31,21.33,36032.0,16.2889,16.3118,16.2812,16.2965,36032.0
2020-08-25 14:15:00,21.34,21.35,21.3,21.31,81202.0,16.3041,16.3118,16.2736,16.2812,81202.0
2020-08-25 14:20:00,21.31,21.36,21.31,21.36,36166.0,16.2812,16.3194,16.2812,16.3194,36166.0
2020-08-25 14:25:00,21.36,21.41,21.3,21.4,51245.0,16.3194,16.3576,16.2736,16.35,51245.0
2020-08-25 14:30:00,21.4,21.4,21.35,21.37,22555.0,16.35,16.35,16.3118,16.3271,22555.0
2020-08-25 14:35:00,21.37,21.37,21.33,21.36,60394.0,16.3271,16.3271,16.2965,16.3194,60394.0
2020-08-25 14:40:00,21.36,21.36,21.33,21.35,49058.0,16.3194,16.3194,16.2965,16.3118,49058.0
2020-08-25 14:45:00,21.36,21.37,21.34,21.37,27709.0,16.3194,16.3271,16.3041,16.3271,27709.0
2020-08-25 14:50:00,21.37,21.37,21.34,21.36,57559.0,16.3271,16.3271,16.3041,16.3194,57559.0
2020-08-25 14:55:00,21.35,21.38,21.35,21.37,39696.0,16.3118,16.3347,16.3118,16.3271,39696.0
2020-08-25 15:00:00,21.38,21.4,21.38,21.39,27958.0,16.3347,16.35,16.3347,16.3423,27958.0
2020-08-25 15:05:00,21.39,21.43,21.38,21.43,47488.0,16.3423,16.3729,16.3347,16.3729,47488.0
2020-08-25 15:10:00,21.43,21.45,21.43,21.43,37536.0,16.3729,16.3882,16.3729,16.3729,37536.0
2020-08-25 15:15:00,21.43,21.43,21.4,21.42,51201.0,16.3729,16.3729,16.35,16.3653,51201.0
2020-08-25 15:20:00,21.42,21.42,21.39,21.42,65428.0,16.3653,16.3653,16.3423,16.3653,65428.0
2020-08-25 15:25:00,21.42,21.47,21.41,21.46,98771.0,16.3653,16.4035,16.3576,16.3958,98771.0
2020-08-25 15:30:00,21.46,21.5,21.44,21.46,102300.0,16.3958,16.4264,16.3805,16.3958,102300.0
2020-08-25 15:35:00,21.46,21.47,21.45,21.45,96395.0,16.3958,16.4035,16.3882,16.3882,96395.0
2020-08-25 15:40:00,21.46,21.47,21.45,21.47,129209.0,16.3958,16.4035,16.3882,16.4035,129209.0
2020-08-25 15:45:00,21.47,21.48,21.44,21.45,131799.0,16.4035,16.4111,16.3805,16.3882,131799.0
2020-08-25 15:50:00,21.45,21.47,21.42,21.43,251588.0,16.3882,16.4035,16.3653,16.3729,251588.0
2020-08-25 15:55:00,21.44,21.44,21.38,21.39,317176.0,16.3805,16.3805,16.3347,16.3423,317176.0
2020-08-26 09:30:00,21.35,21.38,21.11,21.27,193506.0,16.3118,16.3347,16.1284,16.2507,193506.0
2020-08-26 09:35:00,21.28,21.33,21.22,21.32,65997.0,16.2583,16.2965,16.2124,16.2889,65997.0
2020-08-26 09:40:00,21.32,21.39,21.25,21.25,31229.0,16.2889,16.3423,16.2354,16.2354,31229.0
2020-08-26 09:45:00,21.26,21.31,21.19,21.31,60789.0,16.243,16.2812,16.1895,16.2812,60789.0
2020-08-26 09:50:00,21.31,21.37,21.3,21.36,30795.0,16.2812,16.3271,16.2736,16.3194,30795.0
2020-08-26 09:55:00,21.35,21.37,21.28,21.29,23044.0,16.3118,16.3271,16.2583,16.2659,23044.0
2020-08-26 10:00:00,21.28,21.28,21.17,21.23,63625.0,16.2583,16.2583,16.1742,16.2201,63625.0
2020-08-26 10:05:00,21.23,21.28,21.21,21.23,45864.0,16.2201,16.2583,16.2048,16.2201,45864.0
2020-08-26 10:10:00,21.23,21.24,21.21,21.22,26354.0,16.2201,16.2277,16.2048,16.2124,26354.0
2020-08-26 10:15:00,21.22,21.25,21.18,21.19,68661.0,16.2124,16.2354,16.1819,16.1895,68661.0
2020-08-26 10:20:00,21.19,21.19,21.13,21.16,71707.0,16.1895,16.1895,16.1437,16.1666,71707.0
2020-08-26 10:25:00,21.17,21.25,21.15,21.24,15949.0,16.1742,16.2354,16.159,16.2277,15949.0
2020-08-26 10:30:00,21.23,21.26,21.21,21.25,23564.0,16.2201,16.243,16.2048,16.2354,23564.0
2020-08-26 10:35:00,21.25,21.27,21.14,21.14,96988.0,16.2354,16.2507,16.1513,16.1513,96988.0
2020-08-26 10:40:00,21.16,21.18,21.11,21.17,25676.0,16.1666,16.1819,16.1284,16.1742,25676.0
2020-08-26 10:45:00,21.17,21.18,21.13,21.14,17064.0,16.1742,16.1819,16.1437,16.1513,17064.0
2020-08-26 10:50:00,21.14,21.15,21.12,21.12,29343.0,16.1513,16.159,16.136,16.136,29343.0
2020-08-26 10:55:00,21.13,21.13,21.07,21.08,32487.0,16.1437,16.1437,16.0978,16.1055,32487.0
2020-08-26 11:00:00,21.09,21.09,21.03,21.05,25276.0,16.1131,16.1131,16.0673,16.0826,25276.0
2020-08-26 11:05:00,21.04,21.06,21.03,21.04,29786.0,16.0749,16.0902,16.0673,16.0749,29786.0
2020-08-26 11:10:00,21.04,21.07,21.03,21.05,21847.0,16.0749,16.0978,16.0673,16.0826,21847.0
2020-08-26 11:15:00,21.05,21.05,21.03,21.03,21515.0,16.0826,16.0826,16.0673,16.0673,21515.0
2020-08-26 11:20:00,21.04,21.09,21.04,21.06,18047.0,16.0749,16.1131,16.0749,16.0902,18047.0
2020-08-26 11:25:00,21.06,21.11,21.06,21.1,17662.0,16.0902,16.1284,16.0902,16.1208,17662.0
2020-08-26 11:30:00,21.09,21.09,21.05,21.07,29612.0,16.1131,16.1131,16.0826,16.0978,29612.0
2020-08-26 11:35:00,21.07,21.07,21.03,21.05,21163.0,16.0978,16.0978,16.0673,16.0826,21163.0
2020-08-26 11:40:00,21.06,21.06,21.0,21.03,38636.0,16.0902,16.0902,16.0444,16.0673,38636.0
2020-08-26 11:45:00,21.03,21.07,21.03,21.05,34428.0,16.0673,16.0978,16.0673,16.0826,34428.0
2020-08-26 11:50:00,21.06,21.09,21.06,21.07,39111.0,16.0902,16.1131,16.0902,16.0978,39111.0
2020-08-26 11:55:00,21.06,21.06,21.02,21.03,25086.0,16.0902,16.0902,16.0596,16.0673,25086.0
2020-08-26 12:00:00,21.03,21.04,21.01,21.04,18053.0,16.0673,16.0749,16.052,16.0749,18053.0
2020-08-26 12:05:00,21.03,21.04,21.01,21.03,23651.0,16.0673,16.0749,16.052,16.0673,23651.0
2020-08-26 12:10:00,21.03,21.04,21.01,21.04,21482.0,16.0673,16.0749,16.052,16.0749,21482.0
2020-08-26 12:15:00,21.04,21.11,21.03,21.11,45971.0,16.0749,16.1284,16.0673,16.1284,45971.0
2020-08-26 12:20:00,21.11,21.14,21.1,21.12,19377.0,16.1284,16.1513,16.1208,16.136,19377.0
2020-08-26 12:25:00,21.12,21.12,21.09,21.11,31156.0,16.136,16.136,16.1131,16.1284,31156.0
2020-08-26 12:30:00,21.1,21.14,21.09,21.11,36817.0,16.1208,16.1513,16.1131,16.1284,36817.0
2020-08-26 12:35:00,21.11,21.13,21.1,21.13,17746.0,16.1284,16.1437,16.1208,16.1437,17746.0
2020-08-26 12:40:00,21.12,21.16,21.11,21.16,25698.0,16.136,16.1666,16.1284,16.1666,25698.0
2020-08-26 12:45:00,21.15,21.17,21.14,21.16,26176.0,16.159,16.1742,16.1513,16.1666,26176.0
2020-08-26 12:50:00,21.15,21.16,21.11,21.13,42233.0,16.159,16.1666,16.1284,16.1437,42233.0
2020-08-26 12:55:00,21.12,21.14,21.12,21.13,22699.0,16.136,16.1513,16.136,16.1437,22699.0
2020-08-26 13:00:00,21.14,21.16,21.12,21.16,21800.0,16.1513,16.1666,16.136,16.1666,21800.0
2020-08-26 13:05:00,21.16,21.18,21.15,21.16,18449.0,16.1666,16.1819,16.159,16.1666,18449.0
2020-08-26 13:10:00,21.16,21.19,21.15,21.16,15567.0,16.1666,16.1895,16.159,16.1666,15567.0
2020-08-26 13:15:00,21.17,21.17,21.14,21.15,21126.0,16.1742,16.1742,16.1513,16.159,21126.0
2020-08-26 13:20:00,21.15,21.16,21.13,21.14,33384.0,16.159,16.1666,16.1437,16.1513,33384.0
2020-08-26 13:25:00,21.15,21.16,21.13,21.14,29598.0,16.159,16.1666,16.1437,16.1513,29598.0
2020-08-26 13:30:00,21.14,21.15,21.13,21.14,15824.0,16.1513,16.159,16.1437,16.1513,15824.0
2020-08-26 13:35:00,21.14,21.17,21.13,21.14,31405.0,16.1513,16.1742,16.1437,16.1513,31405.0
2020-08-26 13:40:00,21.14,21.15,21.13,21.14,10799.0,16.1513,16.159,16.1437,16.1513,10799.0
2020-08-26 13:45:00,21.14,21.14,21.12,21.12,22085.0,16.1513,16.1513,16.136,16.136,22085.0
2020-08-26 13:50:00,21.12,21.14,21.07,21.08,32441.0,16.136,16.1513,16.0978,16.1055,32441.0
2020-08-26 13:55:00,21.07,21.1,21.06,21.07,15444.0,16.0978,16.1208,16.0902,16.0978,15444.0
2020-08-26 14:00:00,21.06,21.06,21.03,21.04,50994.0,16.0902,16.0902,16.0673,16.0749,50994.0
2020-08-26 14:05:00,21.04,21.04,21.01,21.02,22238.0,16.0749,16.0749,16.052,16.0596,22238.0
2020-08-26 14:10:00,21.02,21.03,21.01,21.03,27757.0,16.0596,16.0673,16.052,16.0673,27757.0
2020-08-26 14:15:00,21.03,21.03,20.98,21.02,70099.0,16.0673,16.0673,16.0291,16.0596,70099.0
2020-08-26 14:20:00,21.02,21.07,21.01,21.06,22991.0,16.0596,16.0978,16.052,16.0902,22991.0
2020-08-26 14:25:00,21.06,21.09,21.05,21.06,27833.0,16.0902,16.1131,16.0826,16.0902,27833.0
2020-08-26 14:30:00,21.05,21.07,21.01,21.03,126959.0,16.0826,16.0978,16.052,16.0673,126959.0
2020-08-26 14:35:00,21.03,21.03,20.97,20.99,108801.0,16.0673,16.0673,16.0214,16.0367,108801.0
2020-08-26 14:40:00,20.98,21.0,20.93,20.94,88772.0,16.0291,16.0444,15.9909,15.9985,88772.0
2020-08-26 14:45:00,20.94,20.95,20.89,20.91,60629.0,15.9985,16.0062,15.9603,15.9756,60629.0
2020-08-26 14:50:00,20.92,20.98,20.91,20.96,33957.0,15.9832,16.0291,15.9756,16.0138,33957.0
2020-08-26 14:55:00,20.96,20.98,20.93,20.94,59014.0,16.0138,16.0291,15.9909,15.9985,59014.0
2020-08-26 15:00:00,20.94,20.97,20.92,20.96,46114.0,15.9985,16.0214,15.9832,16.0138,46114.0
2020-08-26 15:05:00,20.97,21.0,20.97,21.0,64341.0,16.0214,16.0444,16.0214,16.0444,64341.0
2020-08-26 15:10:00,20.99,21.02,20.97,21.01,90991.0,16.0367,16.0596,16.0214,16.052,90991.0
2020-08-26 15:15:00,21.02,21.03,20.98,21.02,99429.0,16.0596,16.0673,16.0291,16.0596,99429.0
2020-08-26 15:20:00,21.02,21.05,20.99,21.03,148438.0,16.0596,16.0826,16.0367,16.0673,148438.0
2020-08-26 15:25:00,21.03,21.11,21.02,21.1,138127.0,16.0673,16.1284,16.0596,16.1208,138127.0
2020-08-26 15:30:00,21.1,21.1,21.04,21.06,130229.0,16.1208,16.1208,16.0749,16.0902,130229.0
2020-08-26 15:35:00,21.06,21.11,21.05,21.09,209290.0,16.0902,16.1284,16.0826,16.1131,209290.0
2020-08-26 15:40:00,21.09,21.11,21.02,21.04,199704.0,16.1131,16.1284,16.0596,16.0749,199704.0
2020-08-26 15:45:00,21.04,21.07,20.99,21.05,220289.0,16.0749,16.0978,16.0367,16.0826,220289.0
2020-08-26 15:50:00,21.06,21.06,21.01,21.05,245467.0,16.0902,16.0902,16.052,16.0826,245467.0
2020-08-26 15:55:00,21.05,21.07,21.01,21.05,632720.0,16.0826,16.0978,16.052,16.0826,632720.0
2020-08-27 09:30:00,21.01,21.25,21.0,21.22,100950.0,16.052,16.2354,16.0444,16.2124,100950.0
2020-08-27 09:35:00,21.21,21.29,21.14,21.28,76198.0,16.2048,16.2659,16.1513,16.2583,76198.0
2020-08-27 09:40:00,21.27,21.28,21.14,21.17,60130.0,16.2507,16.2583,16.1513,16.1742,60130.0
2020-08-27 09:45:00,21.17,21.17,21.05,21.12,83136.0,16.1742,16.1742,16.0826,16.136,83136.0
2020-08-27 09:50:00,21.12,21.19,21.09,21.14,112675.0,16.136,16.1895,16.1131,16.1513,112675.0
2020-08-27 09:55:00,21.15,21.17,21.09,21.13,82369.0,16.159,16.1742,16.1131,16.1437,82369.0
2020-08-27 10:00:00,21.12,21.15,21.04,21.06,83596.0,16.136,16.159,16.0749,16.0902,83596.0
2020-08-27 10:05:00,21.06,21.11,20.98,21.0,94570.0,16.0902,16.1284,16.0291,16.0444,94570.0
2020-08-27 10:10:00,21.0,21.03,20.95,20.96,31223.0,16.0444,16.0673,16.0062,16.0138,31223.0
2020-08-27 10:15:00,20.96,21.0,20.94,21.0,28413.0,16.0138,16.0444,15.9985,16.0444,28413.0
2020-08-27 10:20:00,21.0,21.0,20.92,20.97,22004.0,16.0444,16.0444,15.9832,16.0214,22004.0
2020-08-27 10:25:00,20.98,21.03,20.96,21.02,152306.0,16.0291,16.0673,16.0138,16.0596,152306.0
2020-08-27 10:30:00,21.01,21.02,20.97,21.01,22574.0,16.052,16.0596,16.0214,16.052,22574.0
2020-08-27 10:35:00,21.01,21.01,20.95,20.97,60889.0,16.052,16.052,16.0062,16.0214,60889.0
2020-08-27 10:40:00,20.97,21.01,20.95,20.98,45204.0,16.0214,16.052,16.0062,16.0291,45204.0
2020-08-27 10:45:00,20.97,20.99,20.93,20.97,25715.0,16.0214,16.0367,15.9909,16.0214,25715.0
2020-08-27 10:50:00,20.98,21.0,20.96,20.99,44392.0,16.0291,16.0444,16.0138,16.0367,44392.0
2020-08-27 10:55:00,20.98,21.01,20.98,21.0,87821.0,16.0291,16.052,16.0291,16.0444,87821.0
2020-08-27 11:00:00,21.0,21.01,20.96,20.96,59257.0,16.0444,16.052,16.0138,16.0138,59257.0
2020-08-27 11:05:00,20.96,20.97,20.94,20.96,46713.0,16.0138,16.0214,15.9985,16.0138,46713.0
2020-08-27 11:10:00,20.95,20.99,20.94,20.98,33612.0,16.0062,16.0367,15.9985,16.0291,33612.0
2020-08-27 11:15:00,20.98,20.99,20.93,20.99,46590.0,16.0291,16.0367,15.9909,16.0367,46590.0
2020-08-27 11:20:00,20.98,21.05,20.96,21.05,39092.0,16.0291,16.0826,16.0138,16.0826,39092.0
2020-08-27 11:25:00,21.04,21.05,21.0,21.02,89475.0,16.0749,16.0826,16.0444,16.0596,89475.0
2020-08-27 11:30:00,21.03,21.04,21.0,21.02,23955.0,16.0673,16.0749,16.0444,16.0596,23955.0
2020-08-27 11:35:00,21.03,21.07,21.02,21.05,23987.0,16.0673,16.0978,16.0596,16.0826,23987.0
2020-08-27 11:40:00,21.06,21.11,21.05,21.07,23008.0,16.0902,16.1284,16.0826,16.0978,23008.0
2020-08-27 11:45:00,21.07,21.08,21.0,21.01,56559.0,16.0978,16.1055,16.0444,16.052,56559.0
2020-08-27 11:50:00,21.01,21.02,20.98,21.01,87053.0,16.052,16.0596,16.0291,16.052,87053.0
2020-08-27 11:55:00,21.01,21.03,20.98,20.99,378807.0,16.052,16.0673,16.0291,16.0367,378807.0
2020-08-27 12:00:00,20.98,21.01,20.97,20.98,36651.0,16.0291,16.052,16.0214,16.0291,36651.0
2020-08-27 12:05:00,20.98,21.0,20.93,20.93,52281.0,16.0291,16.0444,15.9909,15.9909,52281.0
2020-08-27 12:10:00,20.93,20.96,20.92,20.96,39285.0,15.9909,16.0138,15.9832,16.0138,39285.0
2020-08-27 12:15:00,20.96,20.96,20.92,20.93,32830.0,16.0138,16.0138,15.9832,15.9909,32830.0
2020-08-27 12:20:00,20.93,20.94,20.91,20.92,26537.0,15.9909,15.9985,15.9756,15.9832,26537.0
2020-08-27 12:25:00,20.92,20.92,20.86,20.86,60708.0,15.9832,15.9832,15.9374,15.9374,60708.0
2020-08-27 12:30:00,20.86,20.88,20.81,20.82,42028.0,15.9374,15.9527,15.8992,15.9068,42028.0
2020-08-27 12:35:00,20.83,20.83,20.8,20.8,46879.0,15.9145,15.9145,15.8916,15.8916,46879.0
2020-08-27 12:40:00,20.8,20.82,20.77,20.82,39730.0,15.8916,15.9068,15.8686,15.9068,39730.0
2020-08-27 12:45:00,20.81,20.84,20.8,20.82,31578.0,15.8992,15.9221,15.8916,15.9068,31578.0
2020-08-27 12:50:00,20.82,20.83,20.79,20.81,49785.0,15.9068,15.9145,15.8839,15.8992,49785.0
2020-08-27 12:55:00,20.81,20.82,20.79,20.8,50157.0,15.8992,15.9068,15.8839,15.8916,50157.0
2020-08-27 13:00:00,20.8,20.81,20.77,20.78,252034.0,15.8916,15.8992,15.8686,15.8763,252034.0
2020-08-27 13:05:00,20.78,20.79,20.73,20.79,147766.0,15.8763,15.8839,15.8381,15.8839,147766.0
2020-08-27 13:10:00,20.79,20.85,20.77,20.81,59634.0,15.8839,15.9298,15.8686,15.8992,59634.0
2020-08-27 13:15:00,20.81,20.85,20.81,20.84,36306.0,15.8992,15.9298,15.8992,15.9221,36306.0
2020-08-27 13:20:00,20.85,20.89,20.83,20.87,21780.0,15.9298,15.9603,15.9145,15.945,21780.0
2020-08-27 13:25:00,20.87,20.87,20.83,20.83,52449.0,15.945,15.945,15.9145,15.9145,52449.0
2020-08-27 13:30:00,20.83,20.89,20.83,20.87,135905.0,15.9145,15.9603,15.9145,15.945,135905.0
2020-08-27 13:35:00,20.87,20.9,20.84,20.88,129523.0,15.945,15.968,15.9221,15.9527,129523.0
2020-08-27 13:40:00,20.88,20.93,20.86,20.93,75650.0,15.9527,15.9909,15.9374,15.9909,75650.0
2020-08-27 13:45:00,20.93,20.96,20.89,20.91,111155.0,15.9909,16.0138,15.9603,15.9756,111155.0
2020-08-27 13:50:00,20.9,20.92,20.87,20.89,43153.0,15.968,15.9832,15.945,15.9603,43153.0
2020-08-27 13:55:00,20.89,20.92,20.87,20.89,78910.0,15.9603,15.9832,15.945,15.9603,78910.0
2020-08-27 14:00:00,20.9,20.94,20.89,20.92,100959.0,15.968,15.9985,15.9603,15.9832,100959.0
2020-08-27 14:05:00,20.92,20.93,20.9,20.91,32478.0,15.9832,15.9909,15.968,15.9756,32478.0
2020-08-27 14:10:00,20.9,20.92,20.89,20.89,23601.0,15.968,15.9832,15.9603,15.9603,23601.0
2020-08-27 14:15:00,20.89,20.89,20.84,20.85,53241.0,15.9603,15.9603,15.9221,15.9298,53241.0
2020-08-27 14:20:00,20.86,20.87,20.83,20.86,76404.0,15.9374,15.945,15.9145,15.9374,76404.0
2020-08-27 14:25:00,20.86,20.88,20.85,20.88,91125.0,15.9374,15.9527,15.9298,15.9527,91125.0
2020-08-27 14:30:00,20.88,20.91,20.87,20.88,67299.0,15.9527,15.9756,15.945,15.9527,67299.0
2020-08-27 14:35:00,20.88,20.91,20.88,20.89,83964.0,15.9527,15.9756,15.9527,15.9603,83964.0
2020-08-27 14:40:00,20.9,20.9,20.86,20.86,77516.0,15.968,15.968,15.9374,15.9374,77516.0
2020-08-27 14:45:00,20.86,20.87,20.81,20.85,218157.0,15.9374,15.945,15.8992,15.9298,218157.0
2020-08-27 14:50:00,20.85,20.86,20.84,20.85,76503.0,15.9298,15.9374,15.9221,15.9298,76503.0
2020-08-27 14:55:00,20.86,20.87,20.84,20.85,104553.0,15.9374,15.945,15.9221,15.9298,104553.0
2020-08-27 15:00:00,20.86,20.87,20.82,20.86,143778.0,15.9374,15.945,15.9068,15.9374,143778.0
2020-08-27 15:05:00,20.86,20.86,20.82,20.86,136838.0,15.9374,15.9374,15.9068,15.9374,136838.0
2020-08-27 15:10:00,20.86,20.87,20.84,20.87,112102.0,15.9374,15.945,15.9221,15.945,112102.0
2020-08-27 15:15:00,20.86,20.87,20.85,20.86,181100.0,15.9374,15.945,15.9298,15.9374,181100.0
2020-08-27 15:20:00,20.87,20.92,20.85,20.89,405385.0,15.945,15.9832,15.9298,15.9603,405385.0
2020-08-27 15:25:00,20.89,21.01,20.89,21.01,233145.0,15.9603,16.052,15.9603,16.052,233145.0
2020-08-27 15:30:00,21.01,21.01,20.95,20.96,151722.0,16.052,16.052,16.0062,16.0138,151722.0
2020-08-27 15:35:00,20.96,21.01,20.96,21.0,496416.0,16.0138,16.052,16.0138,16.0444,496416.0
2020-08-27 15:40:00,20.99,21.01,20.95,20.96,131961.0,16.0367,16.052,16.0062,16.0138,131961.0
2020-08-27 15:45:00,20.96,20.99,20.95,20.96,156593.0,16.0138,16.0367,16.0062,16.0138,156593.0
2020-08-27 15:50:00,20.97,20.99,20.94,20.96,145987.0,16.0214,16.0367,15.9985,16.0138,145987.0
2020-08-27 15:55:00,20.95,20.99,20.94,20.97,391271.0,16.0062,16.0367,15.9985,16.0214,391271.0
2020-08-28 09:30:00,21.04,21.15,21.02,21.13,172272.0,16.0749,16.159,16.0596,16.1437,172272.0
2020-08-28 09:35:00,21.13,21.13,20.96,20.98,36286.0,16.1437,16.1437,16.0138,16.0291,36286.0
2020-08-28 09:40:00,20.99,21.08,20.99,21.04,39070.0,16.0367,16.1055,16.0367,16.0749,39070.0
2020-08-28 09:45:00,21.05,21.1,21.03,21.1,39963.0,16.0826,16.1208,16.0673,16.1208,39963.0
2020-08-28 09:50:00,21.1,21.1,20.93,20.94,72831.0,16.1208,16.1208,15.9909,15.9985,72831.0
2020-08-28 09:55:00,20.94,20.99,20.92,20.96,102338.0,15.9985,16.0367,15.9832,16.0138,102338.0
2020-08-28 10:00:00,20.96,20.98,20.83,20.83,48900.0,16.0138,16.0291,15.9145,15.9145,48900.0
2020-08-28 10:05:00,20.83,20.88,20.79,20.87,118498.0,15.9145,15.9527,15.8839,15.945,118498.0
2020-08-28 10:10:00,20.87,20.91,20.85,20.89,71935.0,15.945,15.9756,15.9298,15.9603,71935.0
2020-08-28 10:15:00,20.89,20.89,20.81,20.85,168538.0,15.9603,15.9603,15.8992,15.9298,168538.0
2020-08-28 10:20:00,20.86,20.91,20.84,20.88,63848.0,15.9374,15.9756,15.9221,15.9527,63848.0
2020-08-28 10:25:00,20.88,20.88,20.83,20.87,62507.0,15.9527,15.9527,15.9145,15.945,62507.0
2020-08-28 10:30:00,20.87,20.89,20.81,20.82,57561.0,15.945,15.9603,15.8992,15.9068,57561.0
2020-08-28 10:35:00,20.83,20.85,20.82,20.85,36113.0,15.9145,15.9298,15.9068,15.9298,36113.0
2020-08-28 10:40:00,20.85,20.89,20.85,20.88,32623.0,15.9298,15.9603,15.9298,15.9527,32623.0
2020-08-28 10:45:00,20.88,20.91,20.85,20.89,41675.0,15.9527,15.9756,15.9298,15.9603,41675.0
2020-08-28 10:50:00,20.9,20.91,20.85,20.86,36349.0,15.968,15.9756,15.9298,15.9374,36349.0
2020-08-28 10:55:00,20.86,20.87,20.81,20.84,44071.0,15.9374,15.945,15.8992,15.9221,44071.0
2020-08-28 11:00:00,20.85,20.89,20.83,20.88,22618.0,15.9298,15.9603,15.9145,15.9527,22618.0
2020-08-28 11:05:00,20.89,20.9,20.85,20.86,50263.0,15.9603,15.968,15.9298,15.9374,50263.0
2020-08-28 11:10:00,20.87,20.89,20.84,20.85,91509.0,15.945,15.9603,15.9221,15.9298,91509.0
2020-08-28 11:15:00,20.85,20.88,20.83,20.85,162716.0,15.9298,15.9527,15.9145,15.9298,162716.0
2020-08-28 11:20:00,20.85,20.88,20.83,20.83,32392.0,15.9298,15.9527,15.9145,15.9145,32392.0
2020-08-28 11:25:00,20.83,20.84,20.8,20.81,28783.0,15.9145,15.9221,15.8916,15.8992,28783.0
2020-08-28 11:30:00,20.82,20.84,20.81,20.84,19665.0,15.9068,15.9221,15.8992,15.9221,19665.0
2020-08-28 11:35:00,20.84,20.85,20.82,20.83,13913.0,15.9221,15.9298,15.9068,15.9145,13913.0
2020-08-28 11:40:00,20.83,20.86,20.82,20.85,20724.0,15.9145,15.9374,15.9068,15.9298,20724.0
2020-08-28 11:45:00,20.85,20.87,20.83,20.84,27732.0,15.9298,15.945,15.9145,15.9221,27732.0
2020-08-28 11:50:00,20.85,20.86,20.83,20.83,20393.0,15.9298,15.9374,15.9145,15.9145,20393.0
2020-08-28 11:55:00,20.84,20.86,20.81,20.85,30142.0,15.9221,15.9374,15.8992,15.9298,30142.0
2020-08-28 12:00:00,20.84,20.86,20.83,20.85,23819.0,15.9221,15.9374,15.9145,15.9298,23819.0
2020-08-28 12:05:00,20.85,20.91,20.84,20.9,30542.0,15.9298,15.9756,15.9221,15.968,30542.0
2020-08-28 12:10:00,20.91,20.95,20.9,20.93,31128.0,15.9756,16.0062,15.968,15.9909,31128.0
2020-08-28 12:15:00,20.94,20.99,20.93,20.98,133130.0,15.9985,16.0367,15.9909,16.0291,133130.0
2020-08-28 12:20:00,20.98,21.0,20.95,20.96,77396.0,16.0291,16.0444,16.0062,16.0138,77396.0
2020-08-28 12:25:00,20.97,20.97,20.94,20.96,51761.0,16.0214,16.0214,15.9985,16.0138,51761.0
2020-08-28 12:30:00,20.96,21.0,20.96,20.99,30051.0,16.0138,16.0444,16.0138,16.0367,30051.0
2020-08-28 12:35:00,20.99,21.05,20.99,21.04,42061.0,16.0367,16.0826,16.0367,16.0749,42061.0
2020-08-28 12:40:00,21.04,21.07,21.03,21.06,35797.0,16.0749,16.0978,16.0673,16.0902,35797.0
2020-08-28 12:45:00,21.05,21.06,21.05,21.05,12693.0,16.0826,16.0902,16.0826,16.0826,12693.0
2020-08-28 12:50:00,21.05,21.06,21.02,21.05,113594.0,16.0826,16.0902,16.0596,16.0826,113594.0
2020-08-28 12:55:00,21.05,21.07,21.03,21.03,100809.0,16.0826,16.0978,16.0673,16.0673,100809.0
2020-08-28 13:00:00,21.04,21.04,21.0,21.0,19518.0,16.0749,16.0749,16.0444,16.0444,19518.0
2020-08-28 13:05:00,21.0,21.03,21.0,21.01,33366.0,16.0444,16.0673,16.0444,16.052,33366.0
2020-08-28 13:10:00,21.01,21.07,21.0,21.06,61608.0,16.052,16.0978,16.0444,16.0902,61608.0
2020-08-28 13:15:00,21.06,21.07,21.02,21.02,56675.0,16.0902,16.0978,16.0596,16.0596,56675.0
2020-08-28 13:20:00,21.03,21.04,21.0,21.0,20698.0,16.0673,16.0749,16.0444,16.0444,20698.0
2020-08-28 13:25:00,21.0,21.02,20.99,21.0,26403.0,16.0444,16.0596,16.0367,16.0444,26403.0
2020-08-28 13:30:00,21.0,21.04,21.0,21.03,29078.0,16.0444,16.0749,16.0444,16.0673,29078.0
2020-08-28 13:35:00,21.04,21.06,21.02,21.05,38596.0,16.0749,16.0902,16.0596,16.0826,38596.0
2020-08-28 13:40:00,21.05,21.06,21.04,21.05,20571.0,16.0826,16.0902,16.0749,16.0826,20571.0
2020-08-28 13:45:00,21.05,21.08,21.05,21.07,18323.0,16.0826,16.1055,16.0826,16.0978,18323.0
2020-08-28 13:50:00,21.07,21.1,21.06,21.07,21887.0,16.0978,16.1208,16.0902,16.0978,21887.0
2020-08-28 13:55:00,21.08,21.1,21.07,21.08,13225.0,16.1055,16.1208,16.0978,16.1055,13225.0
2020-08-28 14:00:00,21.08,21.08,21.06,21.06,17332.0,16.1055,16.1055,16.0902,16.0902,17332.0
2020-08-28 14:05:00,21.06,21.1,21.05,21.1,19580.0,16.0902,16.1208,16.0826,16.1208,19580.0
2020-08-28 14:10:00,21.09,21.13,21.09,21.13,26238.0,16.1131,16.1437,16.1131,16.1437,26238.0
2020-08-28 14:15:00,21.13,21.2,21.12,21.2,39739.0,16.1437,16.1972,16.136,16.1972,39739.0
2020-08-28 14:20:00,21.2,21.27,21.19,21.26,63650.0,16.1972,16.2507,16.1895,16.243,63650.0
2020-08-28 14:25:00,21.25,21.25,21.18,21.21,71800.0,16.2354,16.2354,16.1819,16.2048,71800.0
2020-08-28 14:30:00,21.21,21.21,21.17,21.2,32692.0,16.2048,16.2048,16.1742,16.1972,32692.0
2020-08-28 14:35:00,21.21,21.22,21.19,21.2,18398.0,16.2048,16.2124,16.1895,16.1972,18398.0
2020-08-28 14:40:00,21.2,21.21,21.17,21.18,20385.0,16.1972,16.2048,16.1742,16.1819,20385.0
2020-08-28 14:45:00,21.18,21.19,21.16,21.18,21805.0,16.1819,16.1895,16.1666,16.1819,21805.0
2020-08-28 14:50:00,21.18,21.18,21.15,21.18,28713.0,16.1819,16.1819,16.159,16.1819,28713.0
2020-08-28 14:55:00,21.18,21.21,21.17,21.2,30243.0,16.1819,16.2048,16.1742,16.1972,30243.0
2020-08-28 15:00:00,21.2,21.2,21.16,21.17,32781.0,16.1972,16.1972,16.1666,16.1742,32781.0
2020-08-28 15:05:00,21.17,21.18,21.13,21.14,87181.0,16.1742,16.1819,16.1437,16.1513,87181.0
2020-08-28 15:10:00,21.14,21.16,21.13,21.14,48364.0,16.1513,16.1666,16.1437,16.1513,48364.0
2020-08-28 15:15:00,21.14,21.14,21.09,21.09,29669.0,16.1513,16.1513,16.1131,16.1131,29669.0
2020-08-28 15:20:00,21.09,21.12,21.08,21.09,70438.0,16.1131,16.136,16.1055,16.1131,70438.0
2020-08-28 15:25:00,21.09,21.09,21.05,21.05,52648.0,16.1131,16.1131,16.0826,16.0826,52648.0
2020-08-28 15:30:00,21.05,21.07,21.04,21.04,54240.0,16.0826,16.0978,16.0749,16.0749,54240.0
2020-08-28 15:35:00,21.04,21.07,21.03,21.05,81078.0,16.0749,16.0978,16.0673,16.0826,81078.0
2020-08-28 15:40:00,21.05,21.06,21.02,21.05,77605.0,16.0826,16.0902,16.0596,16.0826,77605.0
2020-08-28 15:45:00,21.05,21.07,21.03,21.05,157869.0,16.0826,16.0978,16.0673,16.0826,157869.0
2020-08-28 15:50:00,21.05,21.07,21.03,21.06,148816.0,16.0826,16.0978,16.0673,16.0902,148816.0
2020-08-28 15:55:00,21.05,21.11,21.05,21.07,305857.0,16.0826,16.1284,16.0826,16.0978,305857.0
2020-08-31 09:30:00,21.16,21.21,20.86,20.87,129982.0,16.1666,16.2048,15.9374,15.945,129982.0
2020-08-31 09:35:00,20.88,20.93,20.83,20.89,66017.0,15.9527,15.9909,15.9145,15.9603,66017.0
2020-08-31 09:40:00,20.89,20.9,20.8,20.81,40112.0,15.9603,15.968,15.8916,15.8992,40112.0
2020-08-31 09:45:00,20.8,20.85,20.8,20.83,62575.0,15.8916,15.9298,15.8916,15.9145,62575.0
2020-08-31 09:50:00,20.84,20.86,20.81,20.82,138598.0,15.9221,15.9374,15.8992,15.9068,138598.0
2020-08-31 09:55:00,20.82,20.88,20.8,20.87,34788.0,15.9068,15.9527,15.8916,15.945,34788.0
2020-08-31 10:00:00,20.87,20.94,20.82,20.93,41532.0,15.945,15.9985,15.9068,15.9909,41532.0
2020-08-31 10:05:00,20.92,20.94,20.88,20.91,43180.0,15.9832,15.9985,15.9527,15.9756,43180.0
2020-08-31 10:10:00,20.91,20.92,20.88,20.9,80407.0,15.9756,15.9832,15.9527,15.968,80407.0
2020-08-31 10:15:00,20.91,20.95,20.9,20.95,97556.0,15.9756,16.0062,15.968,16.0062,97556.0
2020-08-31 10:20:00,20.95,20.96,20.91,20.94,84724.0,16.0062,16.0138,15.9756,15.9985,84724.0
2020-08-31 10:25:00,20.93,20.95,20.89,20.95,45063.0,15.9909,16.0062,15.9603,16.0062,45063.0
2020-08-31 10:30:00,20.95,21.01,20.95,21.01,42492.0,16.0062,16.052,16.0062,16.052,42492.0
2020-08-31 10:35:00,21.01,21.02,20.94,20.95,31013.0,16.052,16.0596,15.9985,16.0062,31013.0
2020-08-31 10:40:00,20.94,20.94,20.9,20.92,26743.0,15.9985,15.9985,15.968,15.9832,26743.0
2020-08-31 10:45:00,20.91,20.91,20.86,20.87,30586.0,15.9756,15.9756,15.9374,15.945,30586.0
2020-08-31 10:50:00,20.86,20.9,20.86,20.88,23416.0,15.9374,15.968,15.9374,15.9527,23416.0
2020-08-31 10:55:00,20.88,20.88,20.85,20.86,40617.0,15.9527,15.9527,15.9298,15.9374,40617.0
2020-08-31 11:00:00,20.86,20.86,20.81,20.85,74152.0,15.9374,15.9374,15.8992,15.9298,74152.0
2020-08-31 11:05:00,20.84,20.84,20.78,20.78,50116.0,15.9221,15.9221,15.8763,15.8763,50116.0
2020-08-31 11:10:00,20.78,20.82,20.77,20.82,38284.0,15.8763,15.9068,15.8686,15.9068,38284.0
2020-08-31 11:15:00,20.82,20.85,20.81,20.82,24129.0,15.9068,15.9298,15.8992,15.9068,24129.0
2020-08-31 11:20:00,20.82,20.83,20.78,20.79,24238.0,15.9068,15.9145,15.8763,15.8839,24238.0
2020-08-31 11:25:00,20.79,20.8,20.77,20.78,60577.0,15.8839,15.8916,15.8686,15.8763,60577.0
2020-08-31 11:30:00,20.78,20.81,20.74,20.75,41411.0,15.8763,15.8992,15.8457,15.8534,41411.0
2020-08-31 11:35:00,20.75,20.79,20.74,20.77,28564.0,15.8534,15.8839,15.8457,15.8686,28564.0
2020-08-31 11:40:00,20.78,20.85,20.77,20.84,31639.0,15.8763,15.9298,15.8686,15.9221,31639.0
2020-08-31 11:45:00,20.85,20.88,20.8,20.8,79627.0,15.9298,15.9527,15.8916,15.8916,79627.0
2020-08-31 11:50:00,20.8,20.85,20.8,20.83,53464.0,15.8916,15.9298,15.8916,15.9145,53464.0
2020-08-31 11:55:00,20.82,20.86,20.82,20.86,27676.0,15.9068,15.9374,15.9068,15.9374,27676.0
2020-08-31 12:00:00,20.86,20.86,20.8,20.8,34116.0,15.9374,15.9374,15.8916,15.8916,34116.0
2020-08-31 12:05:00,20.8,20.81,20.78,20.81,30823.0,15.8916,15.8992,15.8763,15.8992,30823.0
2020-08-31 12:10:00,20.81,20.83,20.8,20.82,16643.0,15.8992,15.9145,15.8916,15.9068,16643.0
2020-08-31 12:15:00,20.82,20.85,20.8,20.8,26504.0,15.9068,15.9298,15.8916,15.8916,26504.0
2020-08-31 12:20:00,20.8,20.83,20.8,20.8,26143.0,15.8916,15.9145,15.8916,15.8916,26143.0
2020-08-31 12:25:00,20.8,20.8,20.77,20.79,25888.0,15.8916,15.8916,15.8686,15.8839,25888.0
2020-08-31 12:30:00,20.79,20.8,20.77,20.8,23141.0,15.8839,15.8916,15.8686,15.8916,23141.0
2020-08-31 12:35:00,20.8,20.81,20.78,20.79,19979.0,15.8916,15.8992,15.8763,15.8839,19979.0
2020-08-31 12:40:00,20.79,20.81,20.78,20.79,15034.0,15.8839,15.8992,15.8763,15.8839,15034.0
2020-08-31 12:45:00,20.79,20.79,20.77,20.78,14207.0,15.8839,15.8839,15.8686,15.8763,14207.0
2020-08-31 12:50:00,20.77,20.82,20.77,20.82,23706.0,15.8686,15.9068,15.8686,15.9068,23706.0
2020-08-31 12:55:00,20.82,20.87,20.8,20.86,34328.0,15.9068,15.945,15.8916,15.9374,34328.0
2020-08-31 13:00:00,20.87,20.88,20.85,20.87,19270.0,15.945,15.9527,15.9298,15.945,19270.0
2020-08-31 13:05:00,20.87,20.88,20.84,20.88,23940.0,15.945,15.9527,15.9221,15.9527,23940.0
2020-08-31 13:10:00,20.87,20.92,20.87,20.92,84196.0,15.945,15.9832,15.945,15.9832,84196.0
2020-08-31 13:15:00,20.93,20.98,20.92,20.93,40174.0,15.9909,16.0291,15.9832,15.9909,40174.0
2020-08-31 13:20:00,20.93,20.94,20.9,20.92,30762.0,15.9909,15.9985,15.968,15.9832,30762.0
2020-08-31 13:25:00,20.92,20.93,20.89,20.89,21796.0,15.9832,15.9909,15.9603,15.9603,21796.0
2020-08-31 13:30:00,20.89,20.9,20.85,20.85,24309.0,15.9603,15.968,15.9298,15.9298,24309.0
2020-08-31 13:35:00,20.86,20.88,20.85,20.88,21986.0,15.9374,15.9527,15.9298,15.9527,21986.0
2020-08-31 13:40:00,20.87,20.89,20.86,20.87,22050.0,15.945,15.9603,15.9374,15.945,22050.0
2020-08-31 13:45:00,20.86,20.87,20.85,20.86,28949.0,15.9374,15.945,15.9298,15.9374,28949.0
2020-08-31 13:50:00,20.86,20.88,20.85,20.86,40656.0,15.9374,15.9527,15.9298,15.9374,40656.0
2020-08-31 13:55:00,20.85,20.87,20.85,20.86,19748.0,15.9298,15.945,15.9298,15.9374,19748.0
2020-08-31 14:00:00,20.86,20.86,20.84,20.86,39369.0,15.9374,15.9374,15.9221,15.9374,39369.0
2020-08-31 14:05:00,20.86,20.86,20.84,20.86,25694.0,15.9374,15.9374,15.9221,15.9374,25694.0
2020-08-31 14:10:00,20.86,20.86,20.84,20.85,17581.0,15.9374,15.9374,15.9221,15.9298,17581.0
2020-08-31 14:15:00,20.85,20.85,20.81,20.82,34756.0,15.9298,15.9298,15.8992,15.9068,34756.0
2020-08-31 14:20:00,20.82,20.84,20.82,20.82,35533.0,15.9068,15.9221,15.9068,15.9068,35533.0
2020-08-31 14:25:00,20.83,20.84,20.8,20.8,45190.0,15.9145,15.9221,15.8916,15.8916,45190.0
2020-08-31 14:30:00,20.8,20.82,20.78,20.8,49822.0,15.8916,15.9068,15.8763,15.8916,49822.0
2020-08-31 14:35:00,20.8,20.82,20.8,20.8,34372.0,15.8916,15.9068,15.8916,15.8916,34372.0
2020-08-31 14:40:00,20.8,20.82,20.8,20.82,18601.0,15.8916,15.9068,15.8916,15.9068,18601.0
2020-08-31 14:45:00,20.82,20.85,20.81,20.83,52371.0,15.9068,15.9298,15.8992,15.9145,52371.0
2020-08-31 14:50:00,20.84,20.84,20.81,20.83,29434.0,15.9221,15.9221,15.8992,15.9145,29434.0
2020-08-31 14:55:00,20.84,20.85,20.82,20.82,32861.0,15.9221,15.9298,15.9068,15.9068,32861.0
2020-08-31 15:00:00,20.82,20.85,20.82,20.84,42462.0,15.9068,15.9298,15.9068,15.9221,42462.0
2020-08-31 15:05:00,20.84,20.88,20.84,20.87,29094.0,15.9221,15.9527,15.9221,15.945,29094.0
2020-08-31 15:10:00,20.88,20.89,20.86,20.88,41105.0,15.9527,15.9603,15.9374,15.9527,41105.0
2020-08-31 15:15:00,20.87,20.89,20.86,20.87,51885.0,15.945,15.9603,15.9374,15.945,51885.0
2020-08-31 15:20:00,20.87,20.87,20.83,20.85,61093.0,15.945,15.945,15.9145,15.9298,61093.0
2020-08-31 15:25:00,20.85,20.87,20.84,20.87,67724.0,15.9298,15.945,15.9221,15.945,67724.0
2020-08-31 15:30:00,20.87,20.89,20.86,20.87,47145.0,15.945,15.9603,15.9374,15.945,47145.0
2020-08-31 15:35:00,20.88,20.9,20.83,20.84,88711.0,15.9527,15.968,15.9145,15.9221,88711.0
2020-08-31 15:40:00,20.83,20.84,20.79,20.8,88025.0,15.9145,15.9221,15.8839,15.8916,88025.0
2020-08-31 15:45:00,20.81,20.83,20.79,20.81,147461.0,15.8992,15.9145,15.8839,15.8992,147461.0
2020-08-31 15:50:00,20.8,20.85,20.78,20.83,164734.0,15.8916,15.9298,15.8763,15.9145,164734.0
2020-08-31 15:55:00,20.83,20.83,20.75,20.75,631059.0,15.9145,15.9145,15.8534,15.8534,631059.0
2020-09-01 09:30:00,20.6,20.65,20.47,20.52,162761.0,15.7388,15.777,15.6394,15.6776,162761.0
2020-09-01 09:35:00,20.53,20.55,20.44,20.53,54574.0,15.6853,15.7006,15.6165,15.6853,54574.0
2020-09-01 09:40:00,20.53,20.53,20.44,20.48,59807.0,15.6853,15.6853,15.6165,15.6471,59807.0
2020-09-01 09:45:00,20.48,20.68,20.48,20.66,50533.0,15.6471,15.7999,15.6471,15.7846,50533.0
2020-09-01 09:50:00,20.65,20.69,20.63,20.68,27409.0,15.777,15.8075,15.7617,15.7999,27409.0
2020-09-01 09:55:00,20.67,20.74,20.62,20.72,78920.0,15.7922,15.8457,15.754,15.8304,78920.0
2020-09-01 10:00:00,20.71,20.77,20.69,20.7,40183.0,15.8228,15.8686,15.8075,15.8152,40183.0
2020-09-01 10:05:00,20.7,20.76,20.7,20.71,40095.0,15.8152,15.861,15.8152,15.8228,40095.0
2020-09-01 10:10:00,20.71,20.71,20.65,20.66,22427.0,15.8228,15.8228,15.777,15.7846,22427.0
2020-09-01 10:15:00,20.66,20.71,20.65,20.7,38986.0,15.7846,15.8228,15.777,15.8152,38986.0
2020-09-01 10:20:00,20.7,20.75,20.68,20.74,22719.0,15.8152,15.8534,15.7999,15.8457,22719.0
2020-09-01 10:25:00,20.74,20.77,20.7,20.73,81310.0,15.8457,15.8686,15.8152,15.8381,81310.0
2020-09-01 10:30:00,20.73,20.83,20.73,20.83,128918.0,15.8381,15.9145,15.8381,15.9145,128918.0
2020-09-01 10:35:00,20.83,20.89,20.8,20.86,116358.0,15.9145,15.9603,15.8916,15.9374,116358.0
2020-09-01 10:40:00,20.86,20.87,20.84,20.86,35788.0,15.9374,15.945,15.9221,15.9374,35788.0
2020-09-01 10:45:00,20.86,20.93,20.86,20.89,84205.0,15.9374,15.9909,15.9374,15.9603,84205.0
2020-09-01 10:50:00,20.89,20.9,20.88,20.88,30373.0,15.9603,15.968,15.9527,15.9527,30373.0
2020-09-01 10:55:00,20.88,20.95,20.84,20.95,108824.0,15.9527,16.0062,15.9221,16.0062,108824.0
2020-09-01 11:00:00,20.95,20.95,20.91,20.95,40099.0,16.0062,16.0062,15.9756,16.0062,40099.0
2020-09-01 11:05:00,20.95,20.98,20.94,20.96,49288.0,16.0062,16.0291,15.9985,16.0138,49288.0
2020-09-01 11:10:00,20.96,20.97,20.89,20.89,59572.0,16.0138,16.0214,15.9603,15.9603,59572.0
2020-09-01 11:15:00,20.89,20.97,20.89,20.95,103951.0,15.9603,16.0214,15.9603,16.0062,103951.0
2020-09-01 11:20:00,20.95,20.95,20.9,20.92,71183.0,16.0062,16.0062,15.968,15.9832,71183.0
2020-09-01 11:25:00,20.92,20.92,20.89,20.91,20893.0,15.9832,15.9832,15.9603,15.9756,20893.0
2020-09-01 11:30:00,20.91,20.96,20.9,20.95,33145.0,15.9756,16.0138,15.968,16.0062,33145.0
2020-09-01 11:35:00,20.95,21.02,20.94,21.01,43825.0,16.0062,16.0596,15.9985,16.052,43825.0
2020-09-01 11:40:00,21.02,21.05,21.01,21.03,52281.0,16.0596,16.0826,16.052,16.0673,52281.0
2020-09-01 11:45:00,21.02,21.03,20.97,20.99,47280.0,16.0596,16.0673,16.0214,16.0367,47280.0
2020-09-01 11:50:00,21.0,21.01,20.97,20.99,29866.0,16.0444,16.052,16.0214,16.0367,29866.0
2020-09-01 11:55:00,20.98,20.99,20.95,20.96,57694.0,16.0291,16.0367,16.0062,16.0138,57694.0
2020-09-01 12:00:00,20.96,20.97,20.95,20.96,20241.0,16.0138,16.0214,16.0062,16.0138,20241.0
2020-09-01 12:05:00,20.96,20.96,20.92,20.93,36413.0,16.0138,16.0138,15.9832,15.9909,36413.0
2020-09-01 12:10:00,20.94,20.94,20.88,20.89,16768.0,15.9985,15.9985,15.9527,15.9603,16768.0
2020-09-01 12:15:00,20.89,20.9,20.87,20.88,13848.0,15.9603,15.968,15.945,15.9527,13848.0
2020-09-01 12:20:00,20.88,20.89,20.85,20.85,29450.0,15.9527,15.9603,15.9298,15.9298,29450.0
2020-09-01 12:25:00,20.85,20.87,20.85,20.86,15154.0,15.9298,15.945,15.9298,15.9374,15154.0
2020-09-01 12:30:00,20.86,20.87,20.81,20.83,63111.0,15.9374,15.945,15.8992,15.9145,63111.0
2020-09-01 12:35:00,20.83,20.83,20.8,20.8,45066.0,15.9145,15.9145,15.8916,15.8916,45066.0
2020-09-01 12:40:00,20.8,20.84,20.8,20.82,21634.0,15.8916,15.9221,15.8916,15.9068,21634.0
2020-09-01 12:45:00,20.82,20.88,20.82,20.88,38379.0,15.9068,15.9527,15.9068,15.9527,38379.0
2020-09-01 12:50:00,20.87,20.92,20.87,20.91,35686.0,15.945,15.9832,15.945,15.9756,35686.0
2020-09-01 12:55:00,20.91,20.92,20.88,20.89,17203.0,15.9756,15.9832,15.9527,15.9603,17203.0
2020-09-01 13:00:00,20.88,20.89,20.87,20.88,21170.0,15.9527,15.9603,15.945,15.9527,21170.0
2020-09-01 13:05:00,20.88,20.92,20.87,20.91,32928.0,15.9527,15.9832,15.945,15.9756,32928.0
2020-09-01 13:10:00,20.91,20.92,20.89,20.9,28378.0,15.9756,15.9832,15.9603,15.968,28378.0
2020-09-01 13:15:00,20.9,20.91,20.89,20.9,12113.0,15.968,15.9756,15.9603,15.968,12113.0
2020-09-01 13:20:00,20.9,20.9,20.89,20.89,12973.0,15.968,15.968,15.9603,15.9603,12973.0
2020-09-01 13:25:00,20.89,20.92,20.89,20.91,27187.0,15.9603,15.9832,15.9603,15.9756,27187.0
2020-09-01 13:30:00,20.91,20.93,20.9,20.92,30778.0,15.9756,15.9909,15.968,15.9832,30778.0
2020-09-01 13:35:00,20.92,20.92,20.87,20.88,30565.0,15.9832,15.9832,15.945,15.9527,30565.0
2020-09-01 13:40:00,20.88,20.91,20.87,20.91,32108.0,15.9527,15.9756,15.945,15.9756,32108.0
2020-09-01 13:45:00,20.9,20.96,20.9,20.94,46377.0,15.968,16.0138,15.968,15.9985,46377.0
2020-09-01 13:50:00,20.95,20.95,20.92,20.93,32588.0,16.0062,16.0062,15.9832,15.9909,32588.0
2020-09-01 13:55:00,20.93,20.94,20.92,20.93,16759.0,15.9909,15.9985,15.9832,15.9909,16759.0
2020-09-01 14:00:00,20.92,20.95,20.92,20.94,27690.0,15.9832,16.0062,15.9832,15.9985,27690.0
2020-09-01 14:05:00,20.95,20.95,20.91,20.93,26346.0,16.0062,16.0062,15.9756,15.9909,26346.0
2020-09-01 14:10:00,20.92,20.94,20.92,20.94,28907.0,15.9832,15.9985,15.9832,15.9985,28907.0
2020-09-01 14:15:00,20.93,20.94,20.88,20.88,30992.0,15.9909,15.9985,15.9527,15.9527,30992.0
2020-09-01 14:20:00,20.89,20.89,20.86,20.87,40143.0,15.9603,15.9603,15.9374,15.945,40143.0
2020-09-01 14:25:00,20.86,20.89,20.86,20.87,21437.0,15.9374,15.9603,15.9374,15.945,21437.0
2020-09-01 14:30:00,20.87,20.87,20.85,20.86,27416.0,15.945,15.945,15.9298,15.9374,27416.0
2020-09-01 14:35:00,20.86,20.87,20.85,20.87,31018.0,15.9374,15.945,15.9298,15.945,31018.0
2020-09-01 14:40:00,20.87,20.88,20.85,20.87,25723.0,15.945,15.9527,15.9298,15.945,25723.0
2020-09-01 14:45:00,20.87,20.88,20.85,20.85,23812.0,15.945,15.9527,15.9298,15.9298,23812.0
2020-09-01 14:50:00,20.85,20.87,20.84,20.84,124143.0,15.9298,15.945,15.9221,15.9221,124143.0
2020-09-01 14:55:00,20.84,20.88,20.83,20.84,140903.0,15.9221,15.9527,15.9145,15.9221,140903.0
2020-09-01 15:00:00,20.84,20.86,20.83,20.85,58637.0,15.9221,15.9374,15.9145,15.9298,58637.0
2020-09-01 15:05:00,20.85,20.87,20.85,20.87,34644.0,15.9298,15.945,15.9298,15.945,34644.0
2020-09-01 15:10:00,20.87,20.88,20.82,20.82,78160.0,15.945,15.9527,15.9068,15.9068,78160.0
2020-09-01 15:15:00,20.82,20.88,20.82,20.88,79552.0,15.9068,15.9527,15.9068,15.9527,79552.0
2020-09-01 15:20:00,20.88,20.92,20.87,20.92,89221.0,15.9527,15.9832,15.945,15.9832,89221.0
2020-09-01 15:25:00,20.92,20.95,20.9,20.9,82102.0,15.9832,16.0062,15.968,15.968,82102.0
2020-09-01 15:30:00,20.9,20.91,20.85,20.86,238554.0,15.968,15.9756,15.9298,15.9374,238554.0
2020-09-01 15:35:00,20.86,20.96,20.85,20.92,215431.0,15.9374,16.0138,15.9298,15.9832,215431.0
2020-09-01 15:40:00,20.93,20.96,20.92,20.96,104578.0,15.9909,16.0138,15.9832,16.0138,104578.0
2020-09-01 15:45:00,20.96,21.01,20.95,20.98,172149.0,16.0138,16.052,16.0062,16.0291,172149.0
2020-09-01 15:50:00,20.99,21.0,20.94,20.96,224525.0,16.0367,16.0444,15.9985,16.0138,224525.0
2020-09-01 15:55:00,20.96,20.99,20.93,20.97,575314.0,16.0138,16.0367,15.9909,16.0214,575314.0
2020-09-02 09:30:00,20.96,21.08,20.93,21.02,129375.0,16.0138,16.1055,15.9909,16.0596,129375.0
2020-09-02 09:35:00,21.03,21.03,20.9,20.94,128715.0,16.0673,16.0673,15.968,15.9985,128715.0
2020-09-02 09:40:00,20.94,20.99,20.92,20.96,48052.0,15.9985,16.0367,15.9832,16.0138,48052.0
2020-09-02 09:45:00,20.95,20.96,20.88,20.91,50685.0,16.0062,16.0138,15.9527,15.9756,50685.0
2020-09-02 09:50:00,20.9,20.92,20.86,20.92,76846.0,15.968,15.9832,15.9374,15.9832,76846.0
2020-09-02 09:55:00,20.92,21.01,20.92,21.01,35876.0,15.9832,16.052,15.9832,16.052,35876.0
2020-09-02 10:00:00,21.01,21.09,20.99,21.06,85601.0,16.052,16.1131,16.0367,16.0902,85601.0
2020-09-02 10:05:00,21.05,21.06,20.98,21.01,56928.0,16.0826,16.0902,16.0291,16.052,56928.0
2020-09-02 10:10:00,21.0,21.08,20.99,21.04,78615.0,16.0444,16.1055,16.0367,16.0749,78615.0
2020-09-02 10:15:00,21.03,21.05,21.01,21.03,39934.0,16.0673,16.0826,16.052,16.0673,39934.0
2020-09-02 10:20:00,21.03,21.07,21.02,21.03,36274.0,16.0673,16.0978,16.0596,16.0673,36274.0
2020-09-02 10:25:00,21.03,21.06,20.98,21.03,37547.0,16.0673,16.0902,16.0291,16.0673,37547.0
2020-09-02 10:30:00,21.03,21.19,21.02,21.17,44516.0,16.0673,16.1895,16.0596,16.1742,44516.0
2020-09-02 10:35:00,21.17,21.18,21.12,21.18,46064.0,16.1742,16.1819,16.136,16.1819,46064.0
2020-09-02 10:40:00,21.19,21.23,21.13,21.17,72398.0,16.1895,16.2201,16.1437,16.1742,72398.0
2020-09-02 10:45:00,21.17,21.18,21.12,21.15,61494.0,16.1742,16.1819,16.136,16.159,61494.0
2020-09-02 10:50:00,21.16,21.18,21.13,21.16,44482.0,16.1666,16.1819,16.1437,16.1666,44482.0
2020-09-02 10:55:00,21.17,21.23,21.14,21.16,137029.0,16.1742,16.2201,16.1513,16.1666,137029.0
2020-09-02 11:00:00,21.16,21.23,21.15,21.22,49126.0,16.1666,16.2201,16.159,16.2124,49126.0
2020-09-02 11:05:00,21.22,21.33,21.21,21.3,126390.0,16.2124,16.2965,16.2048,16.2736,126390.0
2020-09-02 11:10:00,21.3,21.35,21.28,21.31,69290.0,16.2736,16.3118,16.2583,16.2812,69290.0
2020-09-02 11:15:00,21.3,21.31,21.26,21.28,88230.0,16.2736,16.2812,16.243,16.2583,88230.0
2020-09-02 11:20:00,21.28,21.31,21.24,21.25,119791.0,16.2583,16.2812,16.2277,16.2354,119791.0
2020-09-02 11:25:00,21.25,21.26,21.14,21.14,71138.0,16.2354,16.243,16.1513,16.1513,71138.0
2020-09-02 11:30:00,21.15,21.18,21.14,21.15,34529.0,16.159,16.1819,16.1513,16.159,34529.0
2020-09-02 11:35:00,21.14,21.19,21.14,21.15,83721.0,16.1513,16.1895,16.1513,16.159,83721.0
2020-09-02 11:40:00,21.16,21.17,21.14,21.16,31121.0,16.1666,16.1742,16.1513,16.1666,31121.0
2020-09-02 11:45:00,21.17,21.19,21.15,21.17,85822.0,16.1742,16.1895,16.159,16.1742,85822.0
2020-09-02 11:50:00,21.17,21.2,21.16,21.2,55127.0,16.1742,16.1972,16.1666,16.1972,55127.0
2020-09-02 11:55:00,21.2,21.2,21.15,21.18,33649.0,16.1972,16.1972,16.159,16.1819,33649.0
2020-09-02 12:00:00,21.18,21.19,21.17,21.17,41072.0,16.1819,16.1895,16.1742,16.1742,41072.0
2020-09-02 12:05:00,21.17,21.18,21.14,21.18,73723.0,16.1742,16.1819,16.1513,16.1819,73723.0
2020-09-02 12:10:00,21.17,21.18,21.15,21.16,23165.0,16.1742,16.1819,16.159,16.1666,23165.0
2020-09-02 12:15:00,21.15,21.19,21.15,21.18,38245.0,16.159,16.1895,16.159,16.1819,38245.0
2020-09-02 12:20:00,21.18,21.19,21.14,21.17,60358.0,16.1819,16.1895,16.1513,16.1742,60358.0
2020-09-02 12:25:00,21.17,21.2,21.16,21.2,28226.0,16.1742,16.1972,16.1666,16.1972,28226.0
2020-09-02 12:30:00,21.2,21.21,21.18,21.2,45958.0,16.1972,16.2048,16.1819,16.1972,45958.0
2020-09-02 12:35:00,21.2,21.22,21.19,21.21,27952.0,16.1972,16.2124,16.1895,16.2048,27952.0
2020-09-02 12:40:00,21.21,21.27,21.21,21.25,47592.0,16.2048,16.2507,16.2048,16.2354,47592.0
2020-09-02 12:45:00,21.25,21.25,21.23,21.23,63000.0,16.2354,16.2354,16.2201,16.2201,63000.0
2020-09-02 12:50:00,21.24,21.24,21.19,21.2,48512.0,16.2277,16.2277,16.1895,16.1972,48512.0
2020-09-02 12:55:00,21.19,21.24,21.19,21.24,56649.0,16.1895,16.2277,16.1895,16.2277,56649.0
2020-09-02 13:00:00,21.24,21.24,21.21,21.23,53453.0,16.2277,16.2277,16.2048,16.2201,53453.0
2020-09-02 13:05:00,21.23,21.25,21.22,21.25,39781.0,16.2201,16.2354,16.2124,16.2354,39781.0
2020-09-02 13:10:00,21.25,21.26,21.22,21.23,62194.0,16.2354,16.243,16.2124,16.2201,62194.0
2020-09-02 13:15:00,21.24,21.27,21.23,21.27,25827.0,16.2277,16.2507,16.2201,16.2507,25827.0
2020-09-02 13:20:00,21.27,21.27,21.25,21.27,36723.0,16.2507,16.2507,16.2354,16.2507,36723.0
2020-09-02 13:25:00,21.27,21.29,21.25,21.29,61557.0,16.2507,16.2659,16.2354,16.2659,61557.0
2020-09-02 13:30:00,21.29,21.34,21.28,21.32,61466.0,16.2659,16.3041,16.2583,16.2889,61466.0
2020-09-02 13:35:00,21.32,21.33,21.31,21.32,59369.0,16.2889,16.2965,16.2812,16.2889,59369.0
2020-09-02 13:40:00,21.32,21.34,21.3,21.3,55039.0,16.2889,16.3041,16.2736,16.2736,55039.0
2020-09-02 13:45:00,21.3,21.31,21.27,21.28,69465.0,16.2736,16.2812,16.2507,16.2583,69465.0
2020-09-02 13:50:00,21.28,21.3,21.27,21.28,45225.0,16.2583,16.2736,16.2507,16.2583,45225.0
2020-09-02 13:55:00,21.28,21.28,21.25,21.26,42755.0,16.2583,16.2583,16.2354,16.243,42755.0
2020-09-02 14:00:00,21.26,21.26,21.22,21.24,47660.0,16.243,16.243,16.2124,16.2277,47660.0
2020-09-02 14:05:00,21.23,21.25,21.22,21.25,29474.0,16.2201,16.2354,16.2124,16.2354,29474.0
2020-09-02 14:10:00,21.24,21.25,21.17,21.2,72719.0,16.2277,16.2354,16.1742,16.1972,72719.0
2020-09-02 14:15:00,21.2,21.22,21.2,21.21,45645.0,16.1972,16.2124,16.1972,16.2048,45645.0
2020-09-02 14:20:00,21.21,21.22,21.2,21.22,42860.0,16.2048,16.2124,16.1972,16.2124,42860.0
2020-09-02 14:25:00,21.22,21.25,21.21,21.24,57515.0,16.2124,16.2354,16.2048,16.2277,57515.0
2020-09-02 14:30:00,21.24,21.24,21.21,21.23,40442.0,16.2277,16.2277,16.2048,16.2201,40442.0
2020-09-02 14:35:00,21.23,21.23,21.18,21.2,129844.0,16.2201,16.2201,16.1819,16.1972,129844.0
2020-09-02 14:40:00,21.2,21.25,21.19,21.25,46020.0,16.1972,16.2354,16.1895,16.2354,46020.0
2020-09-02 14:45:00,21.25,21.26,21.23,21.25,47101.0,16.2354,16.243,16.2201,16.2354,47101.0
2020-09-02 14:50:00,21.25,21.26,21.23,21.23,38748.0,16.2354,16.243,16.2201,16.2201,38748.0
2020-09-02 14:55:00,21.23,21.24,21.18,21.19,87512.0,16.2201,16.2277,16.1819,16.1895,87512.0
2020-09-02 15:00:00,21.19,21.2,21.18,21.19,32582.0,16.1895,16.1972,16.1819,16.1895,32582.0
2020-09-02 15:05:00,21.19,21.2,21.17,21.19,89394.0,16.1895,16.1972,16.1742,16.1895,89394.0
2020-09-02 15:10:00,21.19,21.22,21.18,21.21,88362.0,16.1895,16.2124,16.1819,16.2048,88362.0
2020-09-02 15:15:00,21.2,21.21,21.19,21.21,80802.0,16.1972,16.2048,16.1895,16.2048,80802.0
2020-09-02 15:20:00,21.21,21.23,21.17,21.19,112219.0,16.2048,16.2201,16.1742,16.1895,112219.0
2020-09-02 15:25:00,21.19,21.22,21.19,21.2,90918.0,16.1895,16.2124,16.1895,16.1972,90918.0
2020-09-02 15:30:00,21.2,21.23,21.19,21.2,112699.0,16.1972,16.2201,16.1895,16.1972,112699.0
2020-09-02 15:35:00,21.19,21.2,21.17,21.19,75678.0,16.1895,16.1972,16.1742,16.1895,75678.0
2020-09-02 15:40:00,21.19,21.23,21.18,21.21,152902.0,16.1895,16.2201,16.1819,16.2048,152902.0
2020-09-02 15:45:00,21.21,21.26,21.21,21.25,224326.0,16.2048,16.243,16.2048,16.2354,224326.0
2020-09-02 15:50:00,21.25,21.28,21.22,21.27,183705.0,16.2354,16.2583,16.2124,16.2507,183705.0
2020-09-02 15:55:00,21.28,21.3,21.25,21.28,653364.0,16.2583,16.2736,16.2354,16.2583,653364.0
2020-09-03 09:30:00,21.24,21.24,21.1,21.13,185492.0,16.2277,16.2277,16.1208,16.1437,185492.0
2020-09-03 09:35:00,21.13,21.31,21.11,21.28,110851.0,16.1437,16.2812,16.1284,16.2583,110851.0
2020-09-03 09:40:00,21.27,21.34,21.24,21.28,112211.0,16.2507,16.3041,16.2277,16.2583,112211.0
2020-09-03 09:45:00,21.28,21.36,21.28,21.34,100589.0,16.2583,16.3194,16.2583,16.3041,100589.0
2020-09-03 09:50:00,21.35,21.39,21.26,21.3,124317.0,16.3118,16.3423,16.243,16.2736,124317.0
2020-09-03 09:55:00,21.3,21.4,21.29,21.37,62441.0,16.2736,16.35,16.2659,16.3271,62441.0
2020-09-03 10:00:00,21.36,21.38,21.28,21.32,99560.0,16.3194,16.3347,16.2583,16.2889,99560.0
2020-09-03 10:05:00,21.31,21.31,21.23,21.29,70752.0,16.2812,16.2812,16.2201,16.2659,70752.0
2020-09-03 10:10:00,21.29,21.37,21.28,21.34,97826.0,16.2659,16.3271,16.2583,16.3041,97826.0
2020-09-03 10:15:00,21.34,21.35,21.28,21.3,55970.0,16.3041,16.3118,16.2583,16.2736,55970.0
2020-09-03 10:20:00,21.31,21.33,21.23,21.24,63683.0,16.2812,16.2965,16.2201,16.2277,63683.0
2020-09-03 10:25:00,21.23,21.27,21.2,21.22,58288.0,16.2201,16.2507,16.1972,16.2124,58288.0
2020-09-03 10:30:00,21.23,21.3,21.2,21.29,47459.0,16.2201,16.2736,16.1972,16.2659,47459.0
2020-09-03 10:35:00,21.29,21.32,21.25,21.31,42340.0,16.2659,16.2889,16.2354,16.2812,42340.0
2020-09-03 10:40:00,21.31,21.32,21.28,21.31,35945.0,16.2812,16.2889,16.2583,16.2812,35945.0
2020-09-03 10:45:00,21.31,21.35,21.27,21.27,59915.0,16.2812,16.3118,16.2507,16.2507,59915.0
2020-09-03 10:50:00,21.27,21.28,21.22,21.26,43198.0,16.2507,16.2583,16.2124,16.243,43198.0
2020-09-03 10:55:00,21.25,21.27,21.22,21.27,85721.0,16.2354,16.2507,16.2124,16.2507,85721.0
2020-09-03 11:00:00,21.27,21.27,21.16,21.17,85432.0,16.2507,16.2507,16.1666,16.1742,85432.0
2020-09-03 11:05:00,21.17,21.18,21.13,21.15,101148.0,16.1742,16.1819,16.1437,16.159,101148.0
2020-09-03 11:10:00,21.15,21.2,21.14,21.16,66745.0,16.159,16.1972,16.1513,16.1666,66745.0
2020-09-03 11:15:00,21.15,21.16,20.92,20.92,109277.0,16.159,16.1666,15.9832,15.9832,109277.0
2020-09-03 11:20:00,20.92,20.98,20.9,20.95,72702.0,15.9832,16.0291,15.968,16.0062,72702.0
2020-09-03 11:25:00,20.94,21.05,20.93,21.03,62337.0,15.9985,16.0826,15.9909,16.0673,62337.0
2020-09-03 11:30:00,21.02,21.11,20.98,21.04,53074.0,16.0596,16.1284,16.0291,16.0749,53074.0
2020-09-03 11:35:00,21.05,21.11,21.01,21.1,40091.0,16.0826,16.1284,16.052,16.1208,40091.0
2020-09-03 11:40:00,21.1,21.19,21.1,21.12,51414.0,16.1208,16.1895,16.1208,16.136,51414.0
2020-09-03 11:45:00,21.12,21.14,21.09,21.11,47289.0,16.136,16.1513,16.1131,16.1284,47289.0
2020-09-03 11:50:00,21.11,21.18,21.11,21.17,43153.0,16.1284,16.1819,16.1284,16.1742,43153.0
2020-09-03 11:55:00,21.17,21.17,21.12,21.14,45466.0,16.1742,16.1742,16.136,16.1513,45466.0
2020-09-03 12:00:00,21.14,21.17,21.09,21.16,37030.0,16.1513,16.1742,16.1131,16.1666,37030.0
2020-09-03 12:05:00,21.16,21.21,21.15,21.2,125019.0,16.1666,16.2048,16.159,16.1972,125019.0
2020-09-03 12:10:00,21.2,21.21,21.17,21.19,29689.0,16.1972,16.2048,16.1742,16.1895,29689.0
2020-09-03 12:15:00,21.2,21.23,21.17,21.23,34535.0,16.1972,16.2201,16.1742,16.2201,34535.0
2020-09-03 12:20:00,21.23,21.23,21.19,21.22,28182.0,16.2201,16.2201,16.1895,16.2124,28182.0
2020-09-03 12:25:00,21.21,21.22,21.15,21.16,34385.0,16.2048,16.2124,16.159,16.1666,34385.0
2020-09-03 12:30:00,21.16,21.17,21.09,21.09,45607.0,16.1666,16.1742,16.1131,16.1131,45607.0
2020-09-03 12:35:00,21.09,21.13,21.06,21.07,41880.0,16.1131,16.1437,16.0902,16.0978,41880.0
2020-09-03 12:40:00,21.07,21.09,21.04,21.04,52563.0,16.0978,16.1131,16.0749,16.0749,52563.0
2020-09-03 12:45:00,21.04,21.06,21.02,21.04,44304.0,16.0749,16.0902,16.0596,16.0749,44304.0
2020-09-03 12:50:00,21.04,21.06,21.0,21.03,41097.0,16.0749,16.0902,16.0444,16.0673,41097.0
2020-09-03 12:55:00,21.04,21.09,21.02,21.02,47442.0,16.0749,16.1131,16.0596,16.0596,47442.0
2020-09-03 13:00:00,21.03,21.03,20.94,20.95,48641.0,16.0673,16.0673,15.9985,16.0062,48641.0
2020-09-03 13:05:00,20.96,21.01,20.95,21.01,45446.0,16.0138,16.052,16.0062,16.052,45446.0
2020-09-03 13:10:00,21.0,21.07,21.0,21.06,35632.0,16.0444,16.0978,16.0444,16.0902,35632.0
2020-09-03 13:15:00,21.06,21.07,20.96,20.98,73686.0,16.0902,16.0978,16.0138,16.0291,73686.0
2020-09-03 13:20:00,20.99,20.99,20.95,20.96,37580.0,16.0367,16.0367,16.0062,16.0138,37580.0
2020-09-03 13:25:00,20.95,20.99,20.91,20.98,25673.0,16.0062,16.0367,15.9756,16.0291,25673.0
2020-09-03 13:30:00,20.98,20.98,20.87,20.89,59093.0,16.0291,16.0291,15.945,15.9603,59093.0
2020-09-03 13:35:00,20.89,20.91,20.86,20.87,25392.0,15.9603,15.9756,15.9374,15.945,25392.0
2020-09-03 13:40:00,20.87,20.89,20.84,20.86,46301.0,15.945,15.9603,15.9221,15.9374,46301.0
2020-09-03 13:45:00,20.86,20.89,20.85,20.85,37240.0,15.9374,15.9603,15.9298,15.9298,37240.0
2020-09-03 13:50:00,20.86,20.92,20.86,20.92,41285.0,15.9374,15.9832,15.9374,15.9832,41285.0
2020-09-03 13:55:00,20.91,20.94,20.91,20.92,39088.0,15.9756,15.9985,15.9756,15.9832,39088.0
2020-09-03 14:00:00,20.91,20.93,20.89,20.92,34436.0,15.9756,15.9909,15.9603,15.9832,34436.0
2020-09-03 14:05:00,20.92,20.95,20.9,20.94,30711.0,15.9832,16.0062,15.968,15.9985,30711.0
2020-09-03 14:10:00,20.95,20.97,20.9,20.91,50818.0,16.0062,16.0214,15.968,15.9756,50818.0
2020-09-03 14:15:00,20.92,20.92,20.88,20.89,43871.0,15.9832,15.9832,15.9527,15.9603,43871.0
2020-09-03 14:20:00,20.9,20.93,20.89,20.9,29189.0,15.968,15.9909,15.9603,15.968,29189.0
2020-09-03 14:25:00,20.9,20.94,20.89,20.93,43433.0,15.968,15.9985,15.9603,15.9909,43433.0
2020-09-03 14:30:00,20.92,20.99,20.9,20.96,45318.0,15.9832,16.0367,15.968,16.0138,45318.0
2020-09-03 14:35:00,20.95,20.95,20.87,20.88,69225.0,16.0062,16.0062,15.945,15.9527,69225.0
2020-09-03 14:40:00,20.88,20.89,20.81,20.84,68289.0,15.9527,15.9603,15.8992,15.9221,68289.0
2020-09-03 14:45:00,20.83,20.87,20.82,20.83,103255.0,15.9145,15.945,15.9068,15.9145,103255.0
2020-09-03 14:50:00,20.84,20.85,20.8,20.82,55134.0,15.9221,15.9298,15.8916,15.9068,55134.0
2020-09-03 14:55:00,20.82,20.83,20.77,20.78,81741.0,15.9068,15.9145,15.8686,15.8763,81741.0
2020-09-03 15:00:00,20.78,20.8,20.77,20.77,38454.0,15.8763,15.8916,15.8686,15.8686,38454.0
2020-09-03 15:05:00,20.78,20.83,20.75,20.83,54835.0,15.8763,15.9145,15.8534,15.9145,54835.0
2020-09-03 15:10:00,20.82,20.84,20.8,20.84,114564.0,15.9068,15.9221,15.8916,15.9221,114564.0
2020-09-03 15:15:00,20.85,20.88,20.82,20.84,77094.0,15.9298,15.9527,15.9068,15.9221,77094.0
2020-09-03 15:20:00,20.84,20.84,20.8,20.82,96605.0,15.9221,15.9221,15.8916,15.9068,96605.0
2020-09-03 15:25:00,20.82,20.89,20.8,20.85,93364.0,15.9068,15.9603,15.8916,15.9298,93364.0
2020-09-03 15:30:00,20.86,20.86,20.79,20.8,77789.0,15.9374,15.9374,15.8839,15.8916,77789.0
2020-09-03 15:35:00,20.8,20.88,20.79,20.83,80035.0,15.8916,15.9527,15.8839,15.9145,80035.0
2020-09-03 15:40:00,20.83,20.85,20.81,20.82,83235.0,15.9145,15.9298,15.8992,15.9068,83235.0
2020-09-03 15:45:00,20.82,20.84,20.75,20.77,108575.0,15.9068,15.9221,15.8534,15.8686,108575.0
2020-09-03 15:50:00,20.77,20.89,20.72,20.89,214141.0,15.8686,15.9603,15.8304,15.9603,214141.0
2020-09-03 15:55:00,20.89,20.91,20.85,20.91,444229.0,15.9603,15.9756,15.9298,15.9756,444229.0
2020-09-04 09:30:00,21.0,21.06,20.85,21.0,183170.0,16.0444,16.0902,15.9298,16.0444,183170.0
2020-09-04 09:35:00,21.0,21.05,20.95,20.96,78692.0,16.0444,16.0826,16.0062,16.0138,78692.0
2020-09-04 09:40:00,20.96,21.09,20.96,21.08,77647.0,16.0138,16.1131,16.0138,16.1055,77647.0
2020-09-04 09:45:00,21.08,21.12,20.99,21.01,138310.0,16.1055,16.136,16.0367,16.052,138310.0
2020-09-04 09:50:00,21.02,21.04,20.86,20.89,87693.0,16.0596,16.0749,15.9374,15.9603,87693.0
2020-09-04 09:55:00,20.89,20.95,20.77,20.82,110953.0,15.9603,16.0062,15.8686,15.9068,110953.0
2020-09-04 10:00:00,20.82,20.85,20.73,20.75,112265.0,15.9068,15.9298,15.8381,15.8534,112265.0
2020-09-04 10:05:00,20.75,20.81,20.71,20.79,60950.0,15.8534,15.8992,15.8228,15.8839,60950.0
2020-09-04 10:10:00,20.79,20.79,20.69,20.71,72000.0,15.8839,15.8839,15.8075,15.8228,72000.0
2020-09-04 10:15:00,20.7,20.74,20.63,20.63,64993.0,15.8152,15.8457,15.7617,15.7617,64993.0
2020-09-04 10:20:00,20.63,20.71,20.58,20.66,61263.0,15.7617,15.8228,15.7235,15.7846,61263.0
2020-09-04 10:25:00,20.66,20.72,20.56,20.57,48602.0,15.7846,15.8304,15.7082,15.7158,48602.0
2020-09-04 10:30:00,20.58,20.64,20.57,20.59,47154.0,15.7235,15.7693,15.7158,15.7311,47154.0
2020-09-04 10:35:00,20.59,20.61,20.44,20.52,107247.0,15.7311,15.7464,15.6165,15.6776,107247.0
2020-09-04 10:40:00,20.52,20.53,20.41,20.43,77853.0,15.6776,15.6853,15.5936,15.6089,77853.0
2020-09-04 10:45:00,20.44,20.55,20.44,20.54,59030.0,15.6165,15.7006,15.6165,15.6929,59030.0
2020-09-04 10:50:00,20.54,20.54,20.42,20.46,72424.0,15.6929,15.6929,15.6012,15.6318,72424.0
2020-09-04 10:55:00,20.45,20.55,20.44,20.51,116064.0,15.6242,15.7006,15.6165,15.67,116064.0
2020-09-04 11:00:00,20.51,20.55,20.49,20.53,36738.0,15.67,15.7006,15.6547,15.6853,36738.0
2020-09-04 11:05:00,20.53,20.53,20.44,20.46,40505.0,15.6853,15.6853,15.6165,15.6318,40505.0
2020-09-04 11:10:00,20.46,20.53,20.43,20.52,48728.0,15.6318,15.6853,15.6089,15.6776,48728.0
2020-09-04 11:15:00,20.52,20.58,20.47,20.51,67973.0,15.6776,15.7235,15.6394,15.67,67973.0
2020-09-04 11:20:00,20.51,20.54,20.46,20.48,51419.0,15.67,15.6929,15.6318,15.6471,51419.0
2020-09-04 11:25:00,20.48,20.49,20.4,20.42,61920.0,15.6471,15.6547,15.586,15.6012,61920.0
2020-09-04 11:30:00,20.42,20.55,20.41,20.54,48053.0,15.6012,15.7006,15.5936,15.6929,48053.0
2020-09-04 11:35:00,20.54,20.56,20.5,20.51,26218.0,15.6929,15.7082,15.6624,15.67,26218.0
2020-09-04 11:40:00,20.5,20.55,20.46,20.46,35060.0,15.6624,15.7006,15.6318,15.6318,35060.0
2020-09-04 11:45:00,20.48,20.52,20.46,20.48,33373.0,15.6471,15.6776,15.6318,15.6471,33373.0
2020-09-04 11:50:00,20.48,20.6,20.45,20.6,31082.0,15.6471,15.7388,15.6242,15.7388,31082.0
2020-09-04 11:55:00,20.6,20.63,20.52,20.57,59088.0,15.7388,15.7617,15.6776,15.7158,59088.0
2020-09-04 12:00:00,20.57,20.59,20.52,20.53,36559.0,15.7158,15.7311,15.6776,15.6853,36559.0
2020-09-04 12:05:00,20.53,20.57,20.51,20.53,28074.0,15.6853,15.7158,15.67,15.6853,28074.0
2020-09-04 12:10:00,20.53,20.61,20.53,20.61,27640.0,15.6853,15.7464,15.6853,15.7464,27640.0
2020-09-04 12:15:00,20.6,20.61,20.56,20.6,48467.0,15.7388,15.7464,15.7082,15.7388,48467.0
2020-09-04 12:20:00,20.6,20.64,20.56,20.64,34118.0,15.7388,15.7693,15.7082,15.7693,34118.0
2020-09-04 12:25:00,20.63,20.66,20.61,20.63,37512.0,15.7617,15.7846,15.7464,15.7617,37512.0
2020-09-04 12:30:00,20.63,20.63,20.58,20.6,47480.0,15.7617,15.7617,15.7235,15.7388,47480.0
2020-09-04 12:35:00,20.59,20.64,20.58,20.64,42893.0,15.7311,15.7693,15.7235,15.7693,42893.0
2020-09-04 12:40:00,20.64,20.66,20.6,20.62,49654.0,15.7693,15.7846,15.7388,15.754,49654.0
2020-09-04 12:45:00,20.63,20.7,20.61,20.66,46084.0,15.7617,15.8152,15.7464,15.7846,46084.0
2020-09-04 12:50:00,20.66,20.69,20.63,20.66,36701.0,15.7846,15.8075,15.7617,15.7846,36701.0
2020-09-04 12:55:00,20.66,20.67,20.64,20.66,21142.0,15.7846,15.7922,15.7693,15.7846,21142.0
2020-09-04 13:00:00,20.66,20.67,20.6,20.62,36366.0,15.7846,15.7922,15.7388,15.754,36366.0
2020-09-04 13:05:00,20.62,20.64,20.61,20.62,30150.0,15.754,15.7693,15.7464,15.754,30150.0
2020-09-04 13:10:00,20.61,20.63,20.59,20.63,45848.0,15.7464,15.7617,15.7311,15.7617,45848.0
2020-09-04 13:15:00,20.63,20.63,20.58,20.6,80157.0,15.7617,15.7617,15.7235,15.7388,80157.0
2020-09-04 13:20:00,20.6,20.62,20.59,20.6,36647.0,15.7388,15.754,15.7311,15.7388,36647.0
2020-09-04 13:25:00,20.6,20.62,20.59,20.59,22456.0,15.7388,15.754,15.7311,15.7311,22456.0
2020-09-04 13:30:00,20.58,20.59,20.5,20.52,91916.0,15.7235,15.7311,15.6624,15.6776,91916.0
2020-09-04 13:35:00,20.52,20.53,20.5,20.53,47666.0,15.6776,15.6853,15.6624,15.6853,47666.0
2020-09-04 13:40:00,20.53,20.53,20.5,20.52,39954.0,15.6853,15.6853,15.6624,15.6776,39954.0
2020-09-04 13:45:00,20.52,20.57,20.51,20.55,28267.0,15.6776,15.7158,15.67,15.7006,28267.0
2020-09-04 13:50:00,20.55,20.56,20.51,20.55,46881.0,15.7006,15.7082,15.67,15.7006,46881.0
2020-09-04 13:55:00,20.56,20.58,20.54,20.56,40576.0,15.7082,15.7235,15.6929,15.7082,40576.0
2020-09-04 14:00:00,20.56,20.58,20.54,20.55,47174.0,15.7082,15.7235,15.6929,15.7006,47174.0
2020-09-04 14:05:00,20.55,20.59,20.54,20.57,35538.0,15.7006,15.7311,15.6929,15.7158,35538.0
2020-09-04 14:10:00,20.56,20.57,20.52,20.52,26188.0,15.7082,15.7158,15.6776,15.6776,26188.0
2020-09-04 14:15:00,20.53,20.57,20.5,20.54,31062.0,15.6853,15.7158,15.6624,15.6929,31062.0
2020-09-04 14:20:00,20.54,20.57,20.53,20.54,45996.0,15.6929,15.7158,15.6853,15.6929,45996.0
2020-09-04 14:25:00,20.54,20.58,20.53,20.57,29453.0,15.6929,15.7235,15.6853,15.7158,29453.0
2020-09-04 14:30:00,20.57,20.58,20.54,20.55,26422.0,15.7158,15.7235,15.6929,15.7006,26422.0
2020-09-04 14:35:00,20.55,20.63,20.55,20.62,35596.0,15.7006,15.7617,15.7006,15.754,35596.0
2020-09-04 14:40:00,20.63,20.66,20.61,20.62,75649.0,15.7617,15.7846,15.7464,15.754,75649.0
2020-09-04 14:45:00,20.63,20.66,20.61,20.65,54178.0,15.7617,15.7846,15.7464,15.777,54178.0
2020-09-04 14:50:00,20.64,20.67,20.61,20.62,42168.0,15.7693,15.7922,15.7464,15.754,42168.0
2020-09-04 14:55:00,20.62,20.69,20.61,20.69,52503.0,15.754,15.8075,15.7464,15.8075,52503.0
2020-09-04 15:00:00,20.69,20.71,20.66,20.69,36680.0,15.8075,15.8228,15.7846,15.8075,36680.0
2020-09-04 15:05:00,20.68,20.71,20.67,20.7,53257.0,15.7999,15.8228,15.7922,15.8152,53257.0
2020-09-04 15:10:00,20.69,20.69,20.63,20.63,48902.0,15.8075,15.8075,15.7617,15.7617,48902.0
2020-09-04 15:15:00,20.64,20.72,20.63,20.7,67322.0,15.7693,15.8304,15.7617,15.8152,67322.0
2020-09-04 15:20:00,20.71,20.73,20.69,20.71,51947.0,15.8228,15.8381,15.8075,15.8228,51947.0
2020-09-04 15:25:00,20.71,20.75,20.69,20.71,75881.0,15.8228,15.8534,15.8075,15.8228,75881.0
2020-09-04 15:30:00,20.71,20.73,20.65,20.67,77831.0,15.8228,15.8381,15.777,15.7922,77831.0
2020-09-04 15:35:00,20.68,20.69,20.59,20.62,112763.0,15.7999,15.8075,15.7311,15.754,112763.0
2020-09-04 15:40:00,20.62,20.65,20.6,20.64,50016.0,15.754,15.777,15.7388,15.7693,50016.0
2020-09-04 15:45:00,20.64,20.69,20.62,20.64,80275.0,15.7693,15.8075,15.754,15.7693,80275.0
2020-09-04 15:50:00,20.64,20.7,20.64,20.69,78314.0,15.7693,15.8152,15.7693,15.8075,78314.0
2020-09-04 15:55:00,20.69,20.72,20.67,20.68,205063.0,15.8075,15.8304,15.7922,15.7999,205063.0
2020-09-08 09:30:00,20.5,20.64,20.4,20.47,327322.0,15.6624,15.7693,15.586,15.6394,327322.0
2020-09-08 09:35:00,20.47,20.49,20.38,20.47,152762.0,15.6394,15.6547,15.5707,15.6394,152762.0
2020-09-08 09:40:00,20.47,20.5,20.34,20.35,121347.0,15.6394,15.6624,15.5401,15.5478,121347.0
2020-09-08 09:45:00,20.34,20.38,20.22,20.26,122611.0,15.5401,15.5707,15.4484,15.479,122611.0
2020-09-08 09:50:00,20.25,20.33,20.24,20.3,103506.0,15.4714,15.5325,15.4637,15.5096,103506.0
2020-09-08 09:55:00,20.29,20.48,20.29,20.44,136577.0,15.5019,15.6471,15.5019,15.6165,136577.0
2020-09-08 10:00:00,20.44,20.46,20.36,20.38,125668.0,15.6165,15.6318,15.5554,15.5707,125668.0
2020-09-08 10:05:00,20.38,20.4,20.31,20.38,108341.0,15.5707,15.586,15.5172,15.5707,108341.0
2020-09-08 10:10:00,20.39,20.54,20.38,20.52,135098.0,15.5783,15.6929,15.5707,15.6776,135098.0
2020-09-08 10:15:00,20.53,20.53,20.42,20.43,121950.0,15.6853,15.6853,15.6012,15.6089,121950.0
2020-09-08 10:20:00,20.42,20.54,20.39,20.52,93028.0,15.6012,15.6929,15.5783,15.6776,93028.0
2020-09-08 10:25:00,20.52,20.56,20.5,20.55,54040.0,15.6776,15.7082,15.6624,15.7006,54040.0
2020-09-08 10:30:00,20.54,20.6,20.47,20.5,71299.0,15.6929,15.7388,15.6394,15.6624,71299.0
2020-09-08 10:35:00,20.49,20.56,20.46,20.55,57002.0,15.6547,15.7082,15.6318,15.7006,57002.0
2020-09-08 10:40:00,20.55,20.57,20.45,20.46,56971.0,15.7006,15.7158,15.6242,15.6318,56971.0
2020-09-08 10:45:00,20.46,20.51,20.4,20.41,144312.0,15.6318,15.67,15.586,15.5936,144312.0
2020-09-08 10:50:00,20.41,20.46,20.38,20.41,63905.0,15.5936,15.6318,15.5707,15.5936,63905.0
2020-09-08 10:55:00,20.42,20.46,20.39,20.42,52031.0,15.6012,15.6318,15.5783,15.6012,52031.0
2020-09-08 11:00:00,20.42,20.53,20.39,20.53,64811.0,15.6012,15.6853,15.5783,15.6853,64811.0
2020-09-08 11:05:00,20.53,20.57,20.5,20.57,40323.0,15.6853,15.7158,15.6624,15.7158,40323.0
2020-09-08 11:10:00,20.57,20.58,20.52,20.54,54809.0,15.7158,15.7235,15.6776,15.6929,54809.0
2020-09-08 11:15:00,20.53,20.61,20.53,20.59,68520.0,15.6853,15.7464,15.6853,15.7311,68520.0
2020-09-08 11:20:00,20.6,20.63,20.57,20.62,87110.0,15.7388,15.7617,15.7158,15.754,87110.0
2020-09-08 11:25:00,20.62,20.7,20.6,20.69,152814.0,15.754,15.8152,15.7388,15.8075,152814.0
2020-09-08 11:30:00,20.69,20.7,20.61,20.67,79286.0,15.8075,15.8152,15.7464,15.7922,79286.0
2020-09-08 11:35:00,20.67,20.72,20.65,20.68,140141.0,15.7922,15.8304,15.777,15.7999,140141.0
2020-09-08 11:40:00,20.68,20.68,20.62,20.64,83899.0,15.7999,15.7999,15.754,15.7693,83899.0
2020-09-08 11:45:00,20.65,20.66,20.61,20.63,100660.0,15.777,15.7846,15.7464,15.7617,100660.0
2020-09-08 11:50:00,20.63,20.64,20.57,20.57,100621.0,15.7617,15.7693,15.7158,15.7158,100621.0
2020-09-08 11:55:00,20.57,20.65,20.56,20.61,98975.0,15.7158,15.777,15.7082,15.7464,98975.0
2020-09-08 12:00:00,20.61,20.67,20.61,20.65,47160.0,15.7464,15.7922,15.7464,15.777,47160.0
2020-09-08 12:05:00,20.64,20.68,20.62,20.64,61851.0,15.7693,15.7999,15.754,15.7693,61851.0
2020-09-08 12:10:00,20.64,20.67,20.63,20.66,37103.0,15.7693,15.7922,15.7617,15.7846,37103.0
2020-09-08 12:15:00,20.66,20.71,20.65,20.7,56040.0,15.7846,15.8228,15.777,15.8152,56040.0
2020-09-08 12:20:00,20.7,20.7,20.66,20.68,67929.0,15.8152,15.8152,15.7846,15.7999,67929.0
2020-09-08 12:25:00,20.69,20.69,20.61,20.62,60436.0,15.8075,15.8075,15.7464,15.754,60436.0
2020-09-08 12:30:00,20.63,20.64,20.59,20.61,96688.0,15.7617,15.7693,15.7311,15.7464,96688.0
2020-09-08 12:35:00,20.61,20.61,20.58,20.59,35231.0,15.7464,15.7464,15.7235,15.7311,35231.0
2020-09-08 12:40:00,20.6,20.64,20.58,20.63,49752.0,15.7388,15.7693,15.7235,15.7617,49752.0
2020-09-08 12:45:00,20.62,20.67,20.62,20.63,45762.0,15.754,15.7922,15.754,15.7617,45762.0
2020-09-08 12:50:00,20.63,20.68,20.62,20.68,19765.0,15.7617,15.7999,15.754,15.7999,19765.0
2020-09-08 12:55:00,20.67,20.7,20.66,20.7,45338.0,15.7922,15.8152,15.7846,15.8152,45338.0
2020-09-08 13:00:00,20.7,20.7,20.68,20.69,24760.0,15.8152,15.8152,15.7999,15.8075,24760.0
2020-09-08 13:05:00,20.69,20.69,20.64,20.65,39709.0,15.8075,15.8075,15.7693,15.777,39709.0
2020-09-08 13:10:00,20.65,20.68,20.65,20.68,49594.0,15.777,15.7999,15.777,15.7999,49594.0
2020-09-08 13:15:00,20.68,20.71,20.67,20.68,44386.0,15.7999,15.8228,15.7922,15.7999,44386.0
2020-09-08 13:20:00,20.68,20.68,20.65,20.66,37462.0,15.7999,15.7999,15.777,15.7846,37462.0
2020-09-08 13:25:00,20.66,20.69,20.65,20.66,39739.0,15.7846,15.8075,15.777,15.7846,39739.0
2020-09-08 13:30:00,20.65,20.7,20.63,20.7,45787.0,15.777,15.8152,15.7617,15.8152,45787.0
2020-09-08 13:35:00,20.7,20.75,20.69,20.71,126352.0,15.8152,15.8534,15.8075,15.8228,126352.0
2020-09-08 13:40:00,20.72,20.73,20.68,20.68,51822.0,15.8304,15.8381,15.7999,15.7999,51822.0
2020-09-08 13:45:00,20.69,20.69,20.65,20.67,66523.0,15.8075,15.8075,15.777,15.7922,66523.0
2020-09-08 13:50:00,20.66,20.69,20.66,20.68,39941.0,15.7846,15.8075,15.7846,15.7999,39941.0
2020-09-08 13:55:00,20.68,20.7,20.66,20.66,34883.0,15.7999,15.8152,15.7846,15.7846,34883.0
2020-09-08 14:00:00,20.67,20.67,20.63,20.64,31532.0,15.7922,15.7922,15.7617,15.7693,31532.0
2020-09-08 14:05:00,20.65,20.65,20.61,20.63,59393.0,15.777,15.777,15.7464,15.7617,59393.0
2020-09-08 14:10:00,20.64,20.64,20.59,20.6,29409.0,15.7693,15.7693,15.7311,15.7388,29409.0
2020-09-08 14:15:00,20.6,20.6,20.53,20.53,39998.0,15.7388,15.7388,15.6853,15.6853,39998.0
2020-09-08 14:20:00,20.54,20.56,20.51,20.51,48006.0,15.6929,15.7082,15.67,15.67,48006.0
2020-09-08 14:25:00,20.51,20.53,20.5,20.51,54287.0,15.67,15.6853,15.6624,15.67,54287.0
2020-09-08 14:30:00,20.5,20.5,20.47,20.48,45438.0,15.6624,15.6624,15.6394,15.6471,45438.0
2020-09-08 14:35:00,20.48,20.5,20.45,20.46,69493.0,15.6471,15.6624,15.6242,15.6318,69493.0
2020-09-08 14:40:00,20.46,20.48,20.41,20.41,46776.0,15.6318,15.6471,15.5936,15.5936,46776.0
2020-09-08 14:45:00,20.42,20.46,20.41,20.44,60463.0,15.6012,15.6318,15.5936,15.6165,60463.0
2020-09-08 14:50:00,20.45,20.45,20.39,20.39,72370.0,15.6242,15.6242,15.5783,15.5783,72370.0
2020-09-08 14:55:00,20.39,20.48,20.38,20.48,87470.0,15.5783,15.6471,15.5707,15.6471,87470.0
2020-09-08 15:00:00,20.47,20.47,20.34,20.34,106877.0,15.6394,15.6394,15.5401,15.5401,106877.0
2020-09-08 15:05:00,20.35,20.41,20.34,20.41,83669.0,15.5478,15.5936,15.5401,15.5936,83669.0
2020-09-08 15:10:00,20.41,20.47,20.4,20.46,82387.0,15.5936,15.6394,15.586,15.6318,82387.0
2020-09-08 15:15:00,20.46,20.48,20.42,20.47,106088.0,15.6318,15.6471,15.6012,15.6394,106088.0
2020-09-08 15:20:00,20.47,20.49,20.45,20.48,75408.0,15.6394,15.6547,15.6242,15.6471,75408.0
2020-09-08 15:25:00,20.48,20.52,20.46,20.52,96383.0,15.6471,15.6776,15.6318,15.6776,96383.0
2020-09-08 15:30:00,20.52,20.56,20.47,20.48,173233.0,15.6776,15.7082,15.6394,15.6471,173233.0
2020-09-08 15:35:00,20.48,20.55,20.48,20.54,132545.0,15.6471,15.7006,15.6471,15.6929,132545.0
2020-09-08 15:40:00,20.54,20.58,20.53,20.57,119830.0,15.6929,15.7235,15.6853,15.7158,119830.0
2020-09-08 15:45:00,20.58,20.59,20.5,20.53,316729.0,15.7235,15.7311,15.6624,15.6853,316729.0
2020-09-08 15:50:00,20.53,20.54,20.49,20.51,315710.0,15.6853,15.6929,15.6547,15.67,315710.0
2020-09-08 15:55:00,20.51,20.55,20.47,20.47,579133.0,15.67,15.7006,15.6394,15.6394,579133.0
2020-09-09 09:30:00,20.71,20.89,20.71,20.84,203705.0,15.8228,15.9603,15.8228,15.9221,203705.0
2020-09-09 09:35:00,20.83,20.96,20.78,20.91,113300.0,15.9145,16.0138,15.8763,15.9756,113300.0
2020-09-09 09:40:00,20.91,20.91,20.85,20.86,113731.0,15.9756,15.9756,15.9298,15.9374,113731.0
2020-09-09 09:45:00,20.87,20.94,20.82,20.94,109232.0,15.945,15.9985,15.9068,15.9985,109232.0
2020-09-09 09:50:00,20.95,21.09,20.95,21.05,118918.0,16.0062,16.1131,16.0062,16.0826,118918.0
2020-09-09 09:55:00,21.05,21.1,20.98,21.1,98217.0,16.0826,16.1208,16.0291,16.1208,98217.0
2020-09-09 10:00:00,21.1,21.14,21.05,21.12,117054.0,16.1208,16.1513,16.0826,16.136,117054.0
2020-09-09 10:05:00,21.12,21.17,21.09,21.09,126204.0,16.136,16.1742,16.1131,16.1131,126204.0
2020-09-09 10:10:00,21.1,21.16,21.04,21.05,101493.0,16.1208,16.1666,16.0749,16.0826,101493.0
2020-09-09 10:15:00,21.05,21.16,21.04,21.14,117755.0,16.0826,16.1666,16.0749,16.1513,117755.0
2020-09-09 10:20:00,21.14,21.18,21.11,21.15,83723.0,16.1513,16.1819,16.1284,16.159,83723.0
2020-09-09 10:25:00,21.16,21.18,21.03,21.04,113042.0,16.1666,16.1819,16.0673,16.0749,113042.0
2020-09-09 10:30:00,21.04,21.08,20.97,20.98,104437.0,16.0749,16.1055,16.0214,16.0291,104437.0
2020-09-09 10:35:00,20.99,21.01,20.97,21.0,75448.0,16.0367,16.052,16.0214,16.0444,75448.0
2020-09-09 10:40:00,21.0,21.02,20.98,21.0,56947.0,16.0444,16.0596,16.0291,16.0444,56947.0
2020-09-09 10:45:00,21.0,21.0,20.96,20.98,61954.0,16.0444,16.0444,16.0138,16.0291,61954.0
2020-09-09 10:50:00,20.98,21.01,20.97,20.99,66260.0,16.0291,16.052,16.0214,16.0367,66260.0
2020-09-09 10:55:00,20.99,21.05,20.96,21.05,75773.0,16.0367,16.0826,16.0138,16.0826,75773.0
2020-09-09 11:00:00,21.05,21.09,21.04,21.08,81845.0,16.0826,16.1131,16.0749,16.1055,81845.0
2020-09-09 11:05:00,21.09,21.11,21.03,21.05,87136.0,16.1131,16.1284,16.0673,16.0826,87136.0
2020-09-09 11:10:00,21.05,21.07,21.03,21.06,66196.0,16.0826,16.0978,16.0673,16.0902,66196.0
2020-09-09 11:15:00,21.07,21.08,21.02,21.04,61205.0,16.0978,16.1055,16.0596,16.0749,61205.0
2020-09-09 11:20:00,21.04,21.07,21.01,21.06,140570.0,16.0749,16.0978,16.052,16.0902,140570.0
2020-09-09 11:25:00,21.07,21.18,21.06,21.17,65240.0,16.0978,16.1819,16.0902,16.1742,65240.0
2020-09-09 11:30:00,21.17,21.22,21.17,21.21,84975.0,16.1742,16.2124,16.1742,16.2048,84975.0
2020-09-09 11:35:00,21.22,21.25,21.2,21.25,55529.0,16.2124,16.2354,16.1972,16.2354,55529.0
2020-09-09 11:40:00,21.25,21.25,21.19,21.23,62045.0,16.2354,16.2354,16.1895,16.2201,62045.0
2020-09-09 11:45:00,21.24,21.26,21.22,21.23,60666.0,16.2277,16.243,16.2124,16.2201,60666.0
2020-09-09 11:50:00,21.23,21.26,21.21,21.21,66513.0,16.2201,16.243,16.2048,16.2048,66513.0
2020-09-09 11:55:00,21.22,21.24,21.19,21.19,64301.0,16.2124,16.2277,16.1895,16.1895,64301.0
2020-09-09 12:00:00,21.19,21.24,21.19,21.23,38141.0,16.1895,16.2277,16.1895,16.2201,38141.0
2020-09-09 12:05:00,21.23,21.24,21.2,21.21,88373.0,16.2201,16.2277,16.1972,16.2048,88373.0
2020-09-09 12:10:00,21.21,21.21,21.16,21.17,38799.0,16.2048,16.2048,16.1666,16.1742,38799.0
2020-09-09 12:15:00,21.17,21.2,21.16,21.18,63895.0,16.1742,16.1972,16.1666,16.1819,63895.0
2020-09-09 12:20:00,21.18,21.18,21.12,21.13,112001.0,16.1819,16.1819,16.136,16.1437,112001.0
2020-09-09 12:25:00,21.13,21.14,21.08,21.14,165414.0,16.1437,16.1513,16.1055,16.1513,165414.0
2020-09-09 12:30:00,21.14,21.21,21.13,21.2,133371.0,16.1513,16.2048,16.1437,16.1972,133371.0
2020-09-09 12:35:00,21.2,21.21,21.13,21.16,124048.0,16.1972,16.2048,16.1437,16.1666,124048.0
2020-09-09 12:40:00,21.16,21.17,21.14,21.17,55430.0,16.1666,16.1742,16.1513,16.1742,55430.0
2020-09-09 12:45:00,21.16,21.18,21.12,21.13,111409.0,16.1666,16.1819,16.136,16.1437,111409.0
2020-09-09 12:50:00,21.13,21.14,21.09,21.13,74356.0,16.1437,16.1513,16.1131,16.1437,74356.0
2020-09-09 12:55:00,21.13,21.13,21.09,21.11,96026.0,16.1437,16.1437,16.1131,16.1284,96026.0
2020-09-09 13:00:00,21.11,21.16,21.08,21.16,88823.0,16.1284,16.1666,16.1055,16.1666,88823.0
2020-09-09 13:05:00,21.16,21.25,21.15,21.25,74457.0,16.1666,16.2354,16.159,16.2354,74457.0
2020-09-09 13:10:00,21.25,21.3,21.24,21.3,84108.0,16.2354,16.2736,16.2277,16.2736,84108.0
2020-09-09 13:15:00,21.3,21.3,21.24,21.25,62147.0,16.2736,16.2736,16.2277,16.2354,62147.0
2020-09-09 13:20:00,21.25,21.28,21.23,21.27,127029.0,16.2354,16.2583,16.2201,16.2507,127029.0
2020-09-09 13:25:00,21.27,21.29,21.24,21.27,151205.0,16.2507,16.2659,16.2277,16.2507,151205.0
2020-09-09 13:30:00,21.27,21.3,21.25,21.28,116828.0,16.2507,16.2736,16.2354,16.2583,116828.0
2020-09-09 13:35:00,21.29,21.32,21.28,21.3,82328.0,16.2659,16.2889,16.2583,16.2736,82328.0
2020-09-09 13:40:00,21.29,21.3,21.23,21.23,58241.0,16.2659,16.2736,16.2201,16.2201,58241.0
2020-09-09 13:45:00,21.23,21.25,21.21,21.23,78693.0,16.2201,16.2354,16.2048,16.2201,78693.0
2020-09-09 13:50:00,21.23,21.27,21.23,21.23,91640.0,16.2201,16.2507,16.2201,16.2201,91640.0
2020-09-09 13:55:00,21.23,21.24,21.19,21.19,56800.0,16.2201,16.2277,16.1895,16.1895,56800.0
2020-09-09 14:00:00,21.2,21.21,21.18,21.19,73805.0,16.1972,16.2048,16.1819,16.1895,73805.0
2020-09-09 14:05:00,21.19,21.25,21.18,21.25,73660.0,16.1895,16.2354,16.1819,16.2354,73660.0
2020-09-09 14:10:00,21.25,21.25,21.21,21.21,63246.0,16.2354,16.2354,16.2048,16.2048,63246.0
2020-09-09 14:15:00,21.22,21.22,21.18,21.21,59753.0,16.2124,16.2124,16.1819,16.2048,59753.0
2020-09-09 14:20:00,21.21,21.21,21.17,21.18,57365.0,16.2048,16.2048,16.1742,16.1819,57365.0
2020-09-09 14:25:00,21.18,21.19,21.17,21.18,47851.0,16.1819,16.1895,16.1742,16.1819,47851.0
2020-09-09 14:30:00,21.18,21.26,21.18,21.25,94653.0,16.1819,16.243,16.1819,16.2354,94653.0
2020-09-09 14:35:00,21.26,21.26,21.23,21.23,67918.0,16.243,16.243,16.2201,16.2201,67918.0
2020-09-09 14:40:00,21.23,21.24,21.21,21.23,84220.0,16.2201,16.2277,16.2048,16.2201,84220.0
2020-09-09 14:45:00,21.23,21.24,21.2,21.22,72052.0,16.2201,16.2277,16.1972,16.2124,72052.0
2020-09-09 14:50:00,21.23,21.24,21.19,21.19,67415.0,16.2201,16.2277,16.1895,16.1895,67415.0
2020-09-09 14:55:00,21.19,21.22,21.18,21.19,83246.0,16.1895,16.2124,16.1819,16.1895,83246.0
2020-09-09 15:00:00,21.2,21.24,21.18,21.23,91140.0,16.1972,16.2277,16.1819,16.2201,91140.0
2020-09-09 15:05:00,21.23,21.24,21.21,21.21,63511.0,16.2201,16.2277,16.2048,16.2048,63511.0
2020-09-09 15:10:00,21.21,21.23,21.19,21.2,80449.0,16.2048,16.2201,16.1895,16.1972,80449.0
2020-09-09 15:15:00,21.2,21.24,21.19,21.23,261098.0,16.1972,16.2277,16.1895,16.2201,261098.0
2020-09-09 15:20:00,21.23,21.26,21.23,21.25,206919.0,16.2201,16.243,16.2201,16.2354,206919.0
2020-09-09 15:25:00,21.25,21.26,21.2,21.21,142750.0,16.2354,16.243,16.1972,16.2048,142750.0
2020-09-09 15:30:00,21.21,21.24,21.21,21.21,209970.0,16.2048,16.2277,16.2048,16.2048,209970.0
2020-09-09 15:35:00,21.21,21.22,21.15,21.17,251104.0,16.2048,16.2124,16.159,16.1742,251104.0
2020-09-09 15:40:00,21.18,21.18,21.15,21.16,151966.0,16.1819,16.1819,16.159,16.1666,151966.0
2020-09-09 15:45:00,21.16,21.17,21.12,21.14,188056.0,16.1666,16.1742,16.136,16.1513,188056.0
2020-09-09 15:50:00,21.14,21.14,21.08,21.12,437092.0,16.1513,16.1513,16.1055,16.136,437092.0
2020-09-09 15:55:00,21.12,21.12,21.02,21.02,773359.0,16.136,16.136,16.0596,16.0596,773359.0
2020-09-10 09:30:00,20.64,20.67,20.45,20.6,240493.0,16.0819,16.1053,15.9339,16.0507,240493.0
2020-09-10 09:35:00,20.61,20.62,20.47,20.5,113003.0,16.0585,16.0663,15.9494,15.9728,113003.0
2020-09-10 09:40:00,20.5,20.59,20.44,20.48,108437.0,15.9728,16.0429,15.9261,15.9572,108437.0
2020-09-10 09:45:00,20.47,20.53,20.45,20.5,58754.0,15.9494,15.9962,15.9339,15.9728,58754.0
2020-09-10 09:50:00,20.51,20.54,20.41,20.45,92186.0,15.9806,16.004,15.9027,15.9339,92186.0
2020-09-10 09:55:00,20.45,20.48,20.35,20.35,70750.0,15.9339,15.9572,15.8559,15.8559,70750.0
2020-09-10 10:00:00,20.37,20.44,20.36,20.43,87394.0,15.8715,15.9261,15.8637,15.9183,87394.0
2020-09-10 10:05:00,20.42,20.45,20.39,20.44,60612.0,15.9105,15.9339,15.8871,15.9261,60612.0
2020-09-10 10:10:00,20.43,20.5,20.43,20.5,97183.0,15.9183,15.9728,15.9183,15.9728,97183.0
2020-09-10 10:15:00,20.5,20.6,20.5,20.6,31329.0,15.9728,16.0507,15.9728,16.0507,31329.0
2020-09-10 10:20:00,20.6,20.6,20.48,20.49,76901.0,16.0507,16.0507,15.9572,15.965,76901.0
2020-09-10 10:25:00,20.48,20.5,20.39,20.39,193167.0,15.9572,15.9728,15.8871,15.8871,193167.0
2020-09-10 10:30:00,20.39,20.4,20.33,20.35,120142.0,15.8871,15.8949,15.8404,15.8559,120142.0
2020-09-10 10:35:00,20.36,20.4,20.34,20.36,66759.0,15.8637,15.8949,15.8481,15.8637,66759.0
2020-09-10 10:40:00,20.36,20.39,20.35,20.35,86490.0,15.8637,15.8871,15.8559,15.8559,86490.0
2020-09-10 10:45:00,20.36,20.37,20.25,20.28,97559.0,15.8637,15.8715,15.778,15.8014,97559.0
2020-09-10 10:50:00,20.29,20.33,20.26,20.32,63842.0,15.8092,15.8404,15.7858,15.8326,63842.0
2020-09-10 10:55:00,20.31,20.32,20.2,20.21,78854.0,15.8248,15.8326,15.7391,15.7469,78854.0
2020-09-10 11:00:00,20.22,20.28,20.17,20.28,79312.0,15.7546,15.8014,15.7157,15.8014,79312.0
2020-09-10 11:05:00,20.28,20.32,20.26,20.32,54844.0,15.8014,15.8326,15.7858,15.8326,54844.0
2020-09-10 11:10:00,20.32,20.37,20.31,20.35,40557.0,15.8326,15.8715,15.8248,15.8559,40557.0
2020-09-10 11:15:00,20.35,20.36,20.28,20.33,57531.0,15.8559,15.8637,15.8014,15.8404,57531.0
2020-09-10 11:20:00,20.34,20.42,20.34,20.38,48084.0,15.8481,15.9105,15.8481,15.8793,48084.0
2020-09-10 11:25:00,20.38,20.4,20.35,20.36,41764.0,15.8793,15.8949,15.8559,15.8637,41764.0
2020-09-10 11:30:00,20.37,20.38,20.3,20.3,33829.0,15.8715,15.8793,15.817,15.817,33829.0
2020-09-10 11:35:00,20.3,20.33,20.29,20.3,38445.0,15.817,15.8404,15.8092,15.817,38445.0
2020-09-10 11:40:00,20.31,20.39,20.3,20.37,162441.0,15.8248,15.8871,15.817,15.8715,162441.0
2020-09-10 11:45:00,20.38,20.4,20.33,20.4,101417.0,15.8793,15.8949,15.8404,15.8949,101417.0
2020-09-10 11:50:00,20.41,20.43,20.38,20.38,30296.0,15.9027,15.9183,15.8793,15.8793,30296.0
2020-09-10 11:55:00,20.38,20.4,20.34,20.38,42377.0,15.8793,15.8949,15.8481,15.8793,42377.0
2020-09-10 12:00:00,20.37,20.41,20.36,20.38,44477.0,15.8715,15.9027,15.8637,15.8793,44477.0
2020-09-10 12:05:00,20.38,20.43,20.38,20.39,32080.0,15.8793,15.9183,15.8793,15.8871,32080.0
2020-09-10 12:10:00,20.4,20.41,20.36,20.37,26594.0,15.8949,15.9027,15.8637,15.8715,26594.0
2020-09-10 12:15:00,20.37,20.38,20.34,20.37,26977.0,15.8715,15.8793,15.8481,15.8715,26977.0
2020-09-10 12:20:00,20.37,20.37,20.32,20.35,58774.0,15.8715,15.8715,15.8326,15.8559,58774.0
2020-09-10 12:25:00,20.35,20.39,20.33,20.39,38636.0,15.8559,15.8871,15.8404,15.8871,38636.0
2020-09-10 12:30:00,20.39,20.4,20.36,20.37,55963.0,15.8871,15.8949,15.8637,15.8715,55963.0
2020-09-10 12:35:00,20.37,20.37,20.3,20.3,46070.0,15.8715,15.8715,15.817,15.817,46070.0
2020-09-10 12:40:00,20.3,20.37,20.29,20.31,69512.0,15.817,15.8715,15.8092,15.8248,69512.0
2020-09-10 12:45:00,20.31,20.32,20.28,20.29,38441.0,15.8248,15.8326,15.8014,15.8092,38441.0
2020-09-10 12:50:00,20.3,20.39,20.29,20.39,22520.0,15.817,15.8871,15.8092,15.8871,22520.0
2020-09-10 12:55:00,20.39,20.41,20.36,20.38,46778.0,15.8871,15.9027,15.8637,15.8793,46778.0
2020-09-10 13:00:00,20.39,20.44,20.37,20.44,39844.0,15.8871,15.9261,15.8715,15.9261,39844.0
2020-09-10 13:05:00,20.44,20.46,20.42,20.44,35764.0,15.9261,15.9416,15.9105,15.9261,35764.0
2020-09-10 13:10:00,20.44,20.47,20.42,20.47,37777.0,15.9261,15.9494,15.9105,15.9494,37777.0
2020-09-10 13:15:00,20.48,20.55,20.47,20.55,42111.0,15.9572,16.0118,15.9494,16.0118,42111.0
2020-09-10 13:20:00,20.55,20.56,20.48,20.48,47812.0,16.0118,16.0196,15.9572,15.9572,47812.0
2020-09-10 13:25:00,20.48,20.48,20.43,20.46,46706.0,15.9572,15.9572,15.9183,15.9416,46706.0
2020-09-10 13:30:00,20.46,20.48,20.44,20.46,37840.0,15.9416,15.9572,15.9261,15.9416,37840.0
2020-09-10 13:35:00,20.47,20.49,20.42,20.43,57558.0,15.9494,15.965,15.9105,15.9183,57558.0
2020-09-10 13:40:00,20.43,20.44,20.39,20.4,39963.0,15.9183,15.9261,15.8871,15.8949,39963.0
2020-09-10 13:45:00,20.41,20.46,20.4,20.45,43704.0,15.9027,15.9416,15.8949,15.9339,43704.0
2020-09-10 13:50:00,20.45,20.45,20.37,20.38,39714.0,15.9339,15.9339,15.8715,15.8793,39714.0
2020-09-10 13:55:00,20.39,20.42,20.38,20.41,33400.0,15.8871,15.9105,15.8793,15.9027,33400.0
2020-09-10 14:00:00,20.41,20.49,20.39,20.49,33825.0,15.9027,15.965,15.8871,15.965,33825.0
2020-09-10 14:05:00,20.49,20.5,20.44,20.46,59238.0,15.965,15.9728,15.9261,15.9416,59238.0
2020-09-10 14:10:00,20.46,20.48,20.42,20.43,30320.0,15.9416,15.9572,15.9105,15.9183,30320.0
2020-09-10 14:15:00,20.43,20.43,20.37,20.38,52209.0,15.9183,15.9183,15.8715,15.8793,52209.0
2020-09-10 14:20:00,20.38,20.4,20.35,20.38,182755.0,15.8793,15.8949,15.8559,15.8793,182755.0
2020-09-10 14:25:00,20.38,20.44,20.35,20.37,300094.0,15.8793,15.9261,15.8559,15.8715,300094.0
2020-09-10 14:30:00,20.37,20.4,20.34,20.36,88891.0,15.8715,15.8949,15.8481,15.8637,88891.0
2020-09-10 14:35:00,20.36,20.37,20.31,20.32,46275.0,15.8637,15.8715,15.8248,15.8326,46275.0
2020-09-10 14:40:00,20.32,20.32,20.24,20.24,49497.0,15.8326,15.8326,15.7702,15.7702,49497.0
2020-09-10 14:45:00,20.24,20.31,20.24,20.3,71026.0,15.7702,15.8248,15.7702,15.817,71026.0
2020-09-10 14:50:00,20.3,20.32,20.26,20.26,44661.0,15.817,15.8326,15.7858,15.7858,44661.0
2020-09-10 14:55:00,20.27,20.37,20.26,20.32,78742.0,15.7936,15.8715,15.7858,15.8326,78742.0
2020-09-10 15:00:00,20.32,20.34,20.28,20.28,44371.0,15.8326,15.8481,15.8014,15.8014,44371.0
2020-09-10 15:05:00,20.28,20.33,20.26,20.28,50965.0,15.8014,15.8404,15.7858,15.8014,50965.0
2020-09-10 15:10:00,20.28,20.32,20.25,20.3,63303.0,15.8014,15.8326,15.778,15.817,63303.0
2020-09-10 15:15:00,20.29,20.29,20.2,20.21,76904.0,15.8092,15.8092,15.7391,15.7469,76904.0
2020-09-10 15:20:00,20.21,20.25,20.2,20.21,64676.0,15.7469,15.778,15.7391,15.7469,64676.0
2020-09-10 15:25:00,20.21,20.27,20.19,20.26,95170.0,15.7469,15.7936,15.7313,15.7858,95170.0
2020-09-10 15:30:00,20.26,20.29,20.24,20.28,175204.0,15.7858,15.8092,15.7702,15.8014,175204.0
2020-09-10 15:35:00,20.28,20.31,20.26,20.3,91078.0,15.8014,15.8248,15.7858,15.817,91078.0
2020-09-10 15:40:00,20.3,20.35,20.29,20.35,139788.0,15.817,15.8559,15.8092,15.8559,139788.0
2020-09-10 15:45:00,20.34,20.35,20.23,20.26,191859.0,15.8481,15.8559,15.7624,15.7858,191859.0
2020-09-10 15:50:00,20.26,20.3,20.24,20.27,270051.0,15.7858,15.817,15.7702,15.7936,270051.0
2020-09-10 15:55:00,20.27,20.29,20.17,20.18,593212.0,15.7936,15.8092,15.7157,15.7235,593212.0
2020-09-11 09:30:00,20.29,20.43,20.21,20.42,211207.0,15.8092,15.9183,15.7469,15.9105,211207.0
2020-09-11 09:35:00,20.41,20.45,20.36,20.41,78162.0,15.9027,15.9339,15.8637,15.9027,78162.0
2020-09-11 09:40:00,20.4,20.4,20.32,20.39,48442.0,15.8949,15.8949,15.8326,15.8871,48442.0
2020-09-11 09:45:00,20.4,20.42,20.35,20.4,89834.0,15.8949,15.9105,15.8559,15.8949,89834.0
2020-09-11 09:50:00,20.39,20.43,20.37,20.39,100733.0,15.8871,15.9183,15.8715,15.8871,100733.0
2020-09-11 09:55:00,20.39,20.42,20.35,20.37,85707.0,15.8871,15.9105,15.8559,15.8715,85707.0
2020-09-11 10:00:00,20.37,20.52,20.36,20.52,161185.0,15.8715,15.9884,15.8637,15.9884,161185.0
2020-09-11 10:05:00,20.52,20.62,20.52,20.62,90311.0,15.9884,16.0663,15.9884,16.0663,90311.0
2020-09-11 10:10:00,20.62,20.62,20.48,20.52,94164.0,16.0663,16.0663,15.9572,15.9884,94164.0
2020-09-11 10:15:00,20.52,20.58,20.47,20.48,157555.0,15.9884,16.0351,15.9494,15.9572,157555.0
2020-09-11 10:20:00,20.48,20.51,20.47,20.5,130874.0,15.9572,15.9806,15.9494,15.9728,130874.0
2020-09-11 10:25:00,20.51,20.51,20.46,20.46,98410.0,15.9806,15.9806,15.9416,15.9416,98410.0
2020-09-11 10:30:00,20.47,20.49,20.42,20.44,73217.0,15.9494,15.965,15.9105,15.9261,73217.0
2020-09-11 10:35:00,20.43,20.45,20.39,20.41,67699.0,15.9183,15.9339,15.8871,15.9027,67699.0
2020-09-11 10:40:00,20.4,20.44,20.38,20.44,119197.0,15.8949,15.9261,15.8793,15.9261,119197.0
2020-09-11 10:45:00,20.44,20.46,20.42,20.44,141564.0,15.9261,15.9416,15.9105,15.9261,141564.0
2020-09-11 10:50:00,20.44,20.45,20.38,20.39,105306.0,15.9261,15.9339,15.8793,15.8871,105306.0
2020-09-11 10:55:00,20.4,20.42,20.38,20.38,84378.0,15.8949,15.9105,15.8793,15.8793,84378.0
2020-09-11 11:00:00,20.37,20.41,20.35,20.39,79945.0,15.8715,15.9027,15.8559,15.8871,79945.0
2020-09-11 11:05:00,20.4,20.42,20.39,20.42,101229.0,15.8949,15.9105,15.8871,15.9105,101229.0
2020-09-11 11:10:00,20.42,20.43,20.37,20.38,103138.0,15.9105,15.9183,15.8715,15.8793,103138.0
2020-09-11 11:15:00,20.38,20.41,20.37,20.4,98847.0,15.8793,15.9027,15.8715,15.8949,98847.0
2020-09-11 11:20:00,20.4,20.42,20.33,20.39,68599.0,15.8949,15.9105,15.8404,15.8871,68599.0
2020-09-11 11:25:00,20.39,20.41,20.38,20.41,65723.0,15.8871,15.9027,15.8793,15.9027,65723.0
2020-09-11 11:30:00,20.4,20.41,20.37,20.41,62996.0,15.8949,15.9027,15.8715,15.9027,62996.0
2020-09-11 11:35:00,20.4,20.41,20.37,20.39,40339.0,15.8949,15.9027,15.8715,15.8871,40339.0
2020-09-11 11:40:00,20.38,20.41,20.37,20.38,30041.0,15.8793,15.9027,15.8715,15.8793,30041.0
2020-09-11 11:45:00,20.38,20.4,20.35,20.39,41906.0,15.8793,15.8949,15.8559,15.8871,41906.0
2020-09-11 11:50:00,20.38,20.4,20.37,20.38,31955.0,15.8793,15.8949,15.8715,15.8793,31955.0
2020-09-11 11:55:00,20.38,20.41,20.38,20.38,42894.0,15.8793,15.9027,15.8793,15.8793,42894.0
2020-09-11 12:00:00,20.38,20.41,20.36,20.41,34778.0,15.8793,15.9027,15.8637,15.9027,34778.0
2020-09-11 12:05:00,20.41,20.47,20.4,20.46,51561.0,15.9027,15.9494,15.8949,15.9416,51561.0
2020-09-11 12:10:00,20.46,20.47,20.45,20.45,28642.0,15.9416,15.9494,15.9339,15.9339,28642.0
2020-09-11 12:15:00,20.46,20.46,20.4,20.44,50583.0,15.9416,15.9416,15.8949,15.9261,50583.0
2020-09-11 12:20:00,20.45,20.46,20.44,20.45,34348.0,15.9339,15.9416,15.9261,15.9339,34348.0
2020-09-11 12:25:00,20.45,20.45,20.42,20.42,37876.0,15.9339,15.9339,15.9105,15.9105,37876.0
2020-09-11 12:30:00,20.42,20.42,20.38,20.39,53499.0,15.9105,15.9105,15.8793,15.8871,53499.0
2020-09-11 12:35:00,20.4,20.43,20.38,20.42,47900.0,15.8949,15.9183,15.8793,15.9105,47900.0
2020-09-11 12:40:00,20.42,20.42,20.36,20.39,37619.0,15.9105,15.9105,15.8637,15.8871,37619.0
2020-09-11 12:45:00,20.39,20.41,20.37,20.41,58636.0,15.8871,15.9027,15.8715,15.9027,58636.0
2020-09-11 12:50:00,20.41,20.42,20.39,20.39,65721.0,15.9027,15.9105,15.8871,15.8871,65721.0
2020-09-11 12:55:00,20.4,20.4,20.34,20.36,69549.0,15.8949,15.8949,15.8481,15.8637,69549.0
2020-09-11 13:00:00,20.36,20.38,20.34,20.36,34076.0,15.8637,15.8793,15.8481,15.8637,34076.0
2020-09-11 13:05:00,20.36,20.36,20.25,20.28,134842.0,15.8637,15.8637,15.778,15.8014,134842.0
2020-09-11 13:10:00,20.29,20.3,20.25,20.27,25753.0,15.8092,15.817,15.778,15.7936,25753.0
2020-09-11 13:15:00,20.28,20.3,20.23,20.24,34481.0,15.8014,15.817,15.7624,15.7702,34481.0
2020-09-11 13:20:00,20.24,20.29,20.24,20.25,66241.0,15.7702,15.8092,15.7702,15.778,66241.0
2020-09-11 13:25:00,20.25,20.25,20.2,20.21,45389.0,15.778,15.778,15.7391,15.7469,45389.0
2020-09-11 13:30:00,20.21,20.23,20.13,20.16,138261.0,15.7469,15.7624,15.6845,15.7079,138261.0
2020-09-11 13:35:00,20.17,20.2,20.13,20.14,144648.0,15.7157,15.7391,15.6845,15.6923,144648.0
2020-09-11 13:40:00,20.14,20.18,20.13,20.18,75125.0,15.6923,15.7235,15.6845,15.7235,75125.0
2020-09-11 13:45:00,20.18,20.22,20.15,20.19,37217.0,15.7235,15.7546,15.7001,15.7313,37217.0
2020-09-11 13:50:00,20.18,20.21,20.17,20.17,34277.0,15.7235,15.7469,15.7157,15.7157,34277.0
2020-09-11 13:55:00,20.18,20.18,20.14,20.16,56055.0,15.7235,15.7235,15.6923,15.7079,56055.0
2020-09-11 14:00:00,20.16,20.17,20.1,20.16,64981.0,15.7079,15.7157,15.6611,15.7079,64981.0
2020-09-11 14:05:00,20.16,20.19,20.15,20.16,50699.0,15.7079,15.7313,15.7001,15.7079,50699.0
2020-09-11 14:10:00,20.16,20.19,20.14,20.16,62438.0,15.7079,15.7313,15.6923,15.7079,62438.0
2020-09-11 14:15:00,20.17,20.2,20.17,20.18,40262.0,15.7157,15.7391,15.7157,15.7235,40262.0
2020-09-11 14:20:00,20.18,20.2,20.15,20.19,114537.0,15.7235,15.7391,15.7001,15.7313,114537.0
2020-09-11 14:25:00,20.18,20.21,20.15,20.16,94492.0,15.7235,15.7469,15.7001,15.7079,94492.0
2020-09-11 14:30:00,20.16,20.2,20.14,20.18,54595.0,15.7079,15.7391,15.6923,15.7235,54595.0
2020-09-11 14:35:00,20.18,20.24,20.17,20.23,61355.0,15.7235,15.7702,15.7157,15.7624,61355.0
2020-09-11 14:40:00,20.23,20.23,20.18,20.21,67287.0,15.7624,15.7624,15.7235,15.7469,67287.0
2020-09-11 14:45:00,20.21,20.23,20.19,20.2,56542.0,15.7469,15.7624,15.7313,15.7391,56542.0
2020-09-11 14:50:00,20.21,20.22,20.19,20.22,56891.0,15.7469,15.7546,15.7313,15.7546,56891.0
2020-09-11 14:55:00,20.21,20.24,20.2,20.22,45264.0,15.7469,15.7702,15.7391,15.7546,45264.0
2020-09-11 15:00:00,20.22,20.23,20.14,20.17,222754.0,15.7546,15.7624,15.6923,15.7157,222754.0
2020-09-11 15:05:00,20.18,20.19,20.14,20.14,36676.0,15.7235,15.7313,15.6923,15.6923,36676.0
2020-09-11 15:10:00,20.14,20.2,20.12,20.2,110404.0,15.6923,15.7391,15.6767,15.7391,110404.0
2020-09-11 15:15:00,20.2,20.26,20.19,20.25,68033.0,15.7391,15.7858,15.7313,15.778,68033.0
2020-09-11 15:20:00,20.26,20.34,20.24,20.32,80469.0,15.7858,15.8481,15.7702,15.8326,80469.0
2020-09-11 15:25:00,20.31,20.34,20.3,20.32,66978.0,15.8248,15.8481,15.817,15.8326,66978.0
2020-09-11 15:30:00,20.32,20.33,20.28,20.29,75319.0,15.8326,15.8404,15.8014,15.8092,75319.0
2020-09-11 15:35:00,20.29,20.29,20.23,20.25,79515.0,15.8092,15.8092,15.7624,15.778,79515.0
2020-09-11 15:40:00,20.26,20.28,20.25,20.28,89251.0,15.7858,15.8014,15.778,15.8014,89251.0
2020-09-11 15:45:00,20.27,20.3,20.26,20.3,128133.0,15.7936,15.817,15.7858,15.817,128133.0
2020-09-11 15:50:00,20.3,20.32,20.28,20.29,225573.0,15.817,15.8326,15.8014,15.8092,225573.0
2020-09-11 15:55:00,20.29,20.29,20.2,20.23,592909.0,15.8092,15.8092,15.7391,15.7624,592909.0
2020-09-14 09:30:00,20.35,20.36,20.21,20.29,145843.0,15.8559,15.8637,15.7469,15.8092,145843.0
2020-09-14 09:35:00,20.29,20.29,20.16,20.28,96460.0,15.8092,15.8092,15.7079,15.8014,96460.0
2020-09-14 09:40:00,20.28,20.38,20.27,20.38,97373.0,15.8014,15.8793,15.7936,15.8793,97373.0
2020-09-14 09:45:00,20.37,20.4,20.33,20.33,68761.0,15.8715,15.8949,15.8404,15.8404,68761.0
2020-09-14 09:50:00,20.34,20.42,20.31,20.39,83404.0,15.8481,15.9105,15.8248,15.8871,83404.0
2020-09-14 09:55:00,20.41,20.5,20.37,20.5,59929.0,15.9027,15.9728,15.8715,15.9728,59929.0
2020-09-14 10:00:00,20.5,20.52,20.44,20.47,118555.0,15.9728,15.9884,15.9261,15.9494,118555.0
2020-09-14 10:05:00,20.48,20.53,20.47,20.51,67626.0,15.9572,15.9962,15.9494,15.9806,67626.0
2020-09-14 10:10:00,20.51,20.55,20.49,20.51,50975.0,15.9806,16.0118,15.965,15.9806,50975.0
2020-09-14 10:15:00,20.51,20.56,20.49,20.56,58050.0,15.9806,16.0196,15.965,16.0196,58050.0
2020-09-14 10:20:00,20.56,20.58,20.55,20.55,85141.0,16.0196,16.0351,16.0118,16.0118,85141.0
2020-09-14 10:25:00,20.55,20.56,20.51,20.52,129566.0,16.0118,16.0196,15.9806,15.9884,129566.0
2020-09-14 10:30:00,20.52,20.58,20.51,20.53,266119.0,15.9884,16.0351,15.9806,15.9962,266119.0
2020-09-14 10:35:00,20.52,20.58,20.52,20.53,55094.0,15.9884,16.0351,15.9884,15.9962,55094.0
2020-09-14 10:40:00,20.53,20.59,20.51,20.57,69618.0,15.9962,16.0429,15.9806,16.0274,69618.0
2020-09-14 10:45:00,20.57,20.6,20.56,20.6,108205.0,16.0274,16.0507,16.0196,16.0507,108205.0
2020-09-14 10:50:00,20.59,20.65,20.58,20.58,63711.0,16.0429,16.0897,16.0351,16.0351,63711.0
2020-09-14 10:55:00,20.57,20.61,20.56,20.57,59712.0,16.0274,16.0585,16.0196,16.0274,59712.0
2020-09-14 11:00:00,20.57,20.59,20.54,20.57,69176.0,16.0274,16.0429,16.004,16.0274,69176.0
2020-09-14 11:05:00,20.56,20.59,20.55,20.55,40214.0,16.0196,16.0429,16.0118,16.0118,40214.0
2020-09-14 11:10:00,20.55,20.63,20.54,20.61,82452.0,16.0118,16.0741,16.004,16.0585,82452.0
2020-09-14 11:15:00,20.61,20.67,20.61,20.64,86355.0,16.0585,16.1053,16.0585,16.0819,86355.0
2020-09-14 11:20:00,20.64,20.76,20.61,20.75,123486.0,16.0819,16.1754,16.0585,16.1676,123486.0
2020-09-14 11:25:00,20.75,20.78,20.74,20.74,88598.0,16.1676,16.191,16.1598,16.1598,88598.0
2020-09-14 11:30:00,20.74,20.79,20.74,20.74,96430.0,16.1598,16.1988,16.1598,16.1598,96430.0
2020-09-14 11:35:00,20.75,20.8,20.74,20.78,72770.0,16.1676,16.2066,16.1598,16.191,72770.0
2020-09-14 11:40:00,20.77,20.84,20.75,20.82,50167.0,16.1832,16.2377,16.1676,16.2221,50167.0
2020-09-14 11:45:00,20.82,20.83,20.76,20.77,45440.0,16.2221,16.2299,16.1754,16.1832,45440.0
2020-09-14 11:50:00,20.78,20.81,20.76,20.77,49024.0,16.191,16.2144,16.1754,16.1832,49024.0
2020-09-14 11:55:00,20.77,20.78,20.74,20.76,35939.0,16.1832,16.191,16.1598,16.1754,35939.0
2020-09-14 12:00:00,20.75,20.78,20.74,20.78,44489.0,16.1676,16.191,16.1598,16.191,44489.0
2020-09-14 12:05:00,20.78,20.85,20.77,20.84,65284.0,16.191,16.2455,16.1832,16.2377,65284.0
2020-09-14 12:10:00,20.84,20.87,20.82,20.84,49832.0,16.2377,16.2611,16.2221,16.2377,49832.0
2020-09-14 12:15:00,20.84,20.87,20.83,20.87,35763.0,16.2377,16.2611,16.2299,16.2611,35763.0
2020-09-14 12:20:00,20.87,20.88,20.81,20.82,72286.0,16.2611,16.2689,16.2144,16.2221,72286.0
2020-09-14 12:25:00,20.82,20.85,20.8,20.82,58242.0,16.2221,16.2455,16.2066,16.2221,58242.0
2020-09-14 12:30:00,20.82,20.84,20.81,20.83,27485.0,16.2221,16.2377,16.2144,16.2299,27485.0
2020-09-14 12:35:00,20.82,20.87,20.82,20.85,65523.0,16.2221,16.2611,16.2221,16.2455,65523.0
2020-09-14 12:40:00,20.85,20.86,20.82,20.82,41046.0,16.2455,16.2533,16.2221,16.2221,41046.0
2020-09-14 12:45:00,20.82,20.86,20.82,20.84,46888.0,16.2221,16.2533,16.2221,16.2377,46888.0
2020-09-14 12:50:00,20.84,20.91,20.84,20.91,38429.0,16.2377,16.2923,16.2377,16.2923,38429.0
2020-09-14 12:55:00,20.91,20.92,20.84,20.85,43435.0,16.2923,16.3001,16.2377,16.2455,43435.0
2020-09-14 13:00:00,20.84,20.87,20.82,20.86,29296.0,16.2377,16.2611,16.2221,16.2533,29296.0
2020-09-14 13:05:00,20.86,20.87,20.82,20.84,23078.0,16.2533,16.2611,16.2221,16.2377,23078.0
2020-09-14 13:10:00,20.84,20.86,20.83,20.86,24955.0,16.2377,16.2533,16.2299,16.2533,24955.0
2020-09-14 13:15:00,20.86,20.88,20.84,20.85,25981.0,16.2533,16.2689,16.2377,16.2455,25981.0
2020-09-14 13:20:00,20.85,20.85,20.8,20.81,68893.0,16.2455,16.2455,16.2066,16.2144,68893.0
2020-09-14 13:25:00,20.81,20.86,20.8,20.86,44844.0,16.2144,16.2533,16.2066,16.2533,44844.0
2020-09-14 13:30:00,20.86,20.87,20.82,20.84,37396.0,16.2533,16.2611,16.2221,16.2377,37396.0
2020-09-14 13:35:00,20.84,20.86,20.83,20.85,23143.0,16.2377,16.2533,16.2299,16.2455,23143.0
2020-09-14 13:40:00,20.85,20.89,20.84,20.86,45692.0,16.2455,16.2767,16.2377,16.2533,45692.0
2020-09-14 13:45:00,20.87,20.9,20.86,20.89,51077.0,16.2611,16.2845,16.2533,16.2767,51077.0
2020-09-14 13:50:00,20.89,20.94,20.89,20.93,49586.0,16.2767,16.3156,16.2767,16.3078,49586.0
2020-09-14 13:55:00,20.93,20.94,20.91,20.93,46284.0,16.3078,16.3156,16.2923,16.3078,46284.0
2020-09-14 14:00:00,20.93,20.95,20.92,20.94,54746.0,16.3078,16.3234,16.3001,16.3156,54746.0
2020-09-14 14:05:00,20.94,20.98,20.93,20.97,57175.0,16.3156,16.3468,16.3078,16.339,57175.0
2020-09-14 14:10:00,20.97,20.98,20.94,20.96,57136.0,16.339,16.3468,16.3156,16.3312,57136.0
2020-09-14 14:15:00,20.96,20.98,20.95,20.96,36926.0,16.3312,16.3468,16.3234,16.3312,36926.0
2020-09-14 14:20:00,20.97,20.98,20.95,20.96,39966.0,16.339,16.3468,16.3234,16.3312,39966.0
2020-09-14 14:25:00,20.96,20.99,20.95,20.95,66425.0,16.3312,16.3546,16.3234,16.3234,66425.0
2020-09-14 14:30:00,20.96,20.98,20.95,20.98,46179.0,16.3312,16.3468,16.3234,16.3468,46179.0
2020-09-14 14:35:00,20.98,20.99,20.93,20.94,77011.0,16.3468,16.3546,16.3078,16.3156,77011.0
2020-09-14 14:40:00,20.94,20.99,20.93,20.97,71214.0,16.3156,16.3546,16.3078,16.339,71214.0
2020-09-14 14:45:00,20.97,20.97,20.95,20.96,46570.0,16.339,16.339,16.3234,16.3312,46570.0
2020-09-14 14:50:00,20.96,20.98,20.93,20.93,59179.0,16.3312,16.3468,16.3078,16.3078,59179.0
2020-09-14 14:55:00,20.93,20.93,20.88,20.92,65313.0,16.3078,16.3078,16.2689,16.3001,65313.0
2020-09-14 15:00:00,20.92,20.94,20.89,20.89,44667.0,16.3001,16.3156,16.2767,16.2767,44667.0
2020-09-14 15:05:00,20.89,20.92,20.88,20.89,72702.0,16.2767,16.3001,16.2689,16.2767,72702.0
2020-09-14 15:10:00,20.89,20.9,20.85,20.85,55587.0,16.2767,16.2845,16.2455,16.2455,55587.0
2020-09-14 15:15:00,20.84,20.88,20.82,20.87,87651.0,16.2377,16.2689,16.2221,16.2611,87651.0
2020-09-14 15:20:00,20.87,20.88,20.81,20.84,85071.0,16.2611,16.2689,16.2144,16.2377,85071.0
2020-09-14 15:25:00,20.84,20.9,20.84,20.89,70302.0,16.2377,16.2845,16.2377,16.2767,70302.0
2020-09-14 15:30:00,20.89,20.91,20.83,20.87,113491.0,16.2767,16.2923,16.2299,16.2611,113491.0
2020-09-14 15:35:00,20.87,20.9,20.85,20.89,117073.0,16.2611,16.2845,16.2455,16.2767,117073.0
2020-09-14 15:40:00,20.88,20.92,20.87,20.92,105124.0,16.2689,16.3001,16.2611,16.3001,105124.0
2020-09-14 15:45:00,20.92,20.97,20.9,20.97,182489.0,16.3001,16.339,16.2845,16.339,182489.0
2020-09-14 15:50:00,20.97,20.98,20.91,20.91,280684.0,16.339,16.3468,16.2923,16.2923,280684.0
2020-09-14 15:55:00,20.92,20.94,20.85,20.86,524750.0,16.3001,16.3156,16.2455,16.2533,524750.0
2020-09-15 09:30:00,20.92,21.05,20.9,20.98,195049.0,16.3001,16.4013,16.2845,16.3468,195049.0
2020-09-15 09:35:00,20.98,21.08,20.98,21.06,62263.0,16.3468,16.4247,16.3468,16.4091,62263.0
2020-09-15 09:40:00,21.06,21.11,21.05,21.05,87171.0,16.4091,16.4481,16.4013,16.4013,87171.0
2020-09-15 09:45:00,21.05,21.07,20.97,20.98,59743.0,16.4013,16.4169,16.339,16.3468,59743.0
2020-09-15 09:50:00,20.97,21.0,20.91,20.96,48416.0,16.339,16.3624,16.2923,16.3312,48416.0
2020-09-15 09:55:00,20.96,20.97,20.91,20.92,51086.0,16.3312,16.339,16.2923,16.3001,51086.0
2020-09-15 10:00:00,20.93,21.02,20.92,21.0,65931.0,16.3078,16.378,16.3001,16.3624,65931.0
2020-09-15 10:05:00,20.99,21.01,20.95,20.99,53291.0,16.3546,16.3702,16.3234,16.3546,53291.0
2020-09-15 10:10:00,20.99,21.05,20.93,21.05,38139.0,16.3546,16.4013,16.3078,16.4013,38139.0
2020-09-15 10:15:00,21.05,21.06,21.0,21.01,50782.0,16.4013,16.4091,16.3624,16.3702,50782.0
2020-09-15 10:20:00,21.01,21.03,20.98,20.98,71304.0,16.3702,16.3858,16.3468,16.3468,71304.0
2020-09-15 10:25:00,20.98,21.04,20.98,21.03,53319.0,16.3468,16.3936,16.3468,16.3858,53319.0
2020-09-15 10:30:00,21.03,21.09,21.02,21.09,88352.0,16.3858,16.4325,16.378,16.4325,88352.0
2020-09-15 10:35:00,21.09,21.11,21.02,21.05,56797.0,16.4325,16.4481,16.378,16.4013,56797.0
2020-09-15 10:40:00,21.04,21.09,21.03,21.04,39428.0,16.3936,16.4325,16.3858,16.3936,39428.0
2020-09-15 10:45:00,21.04,21.11,21.04,21.11,50911.0,16.3936,16.4481,16.3936,16.4481,50911.0
2020-09-15 10:50:00,21.11,21.15,21.1,21.14,59884.0,16.4481,16.4793,16.4403,16.4715,59884.0
2020-09-15 10:55:00,21.14,21.17,21.13,21.14,67595.0,16.4715,16.4948,16.4637,16.4715,67595.0
2020-09-15 11:00:00,21.14,21.2,21.13,21.17,49039.0,16.4715,16.5182,16.4637,16.4948,49039.0
2020-09-15 11:05:00,21.17,21.2,21.15,21.17,65838.0,16.4948,16.5182,16.4793,16.4948,65838.0
2020-09-15 11:10:00,21.18,21.18,21.14,21.15,40797.0,16.5026,16.5026,16.4715,16.4793,40797.0
2020-09-15 11:15:00,21.14,21.16,21.12,21.16,61222.0,16.4715,16.4871,16.4559,16.4871,61222.0
2020-09-15 11:20:00,21.15,21.16,21.11,21.16,48992.0,16.4793,16.4871,16.4481,16.4871,48992.0
2020-09-15 11:25:00,21.17,21.2,21.13,21.19,59454.0,16.4948,16.5182,16.4637,16.5104,59454.0
2020-09-15 11:30:00,21.2,21.21,21.17,21.2,67623.0,16.5182,16.526,16.4948,16.5182,67623.0
2020-09-15 11:35:00,21.2,21.22,21.19,21.21,67783.0,16.5182,16.5338,16.5104,16.526,67783.0
2020-09-15 11:40:00,21.2,21.21,21.14,21.16,81222.0,16.5182,16.526,16.4715,16.4871,81222.0
2020-09-15 11:45:00,21.17,21.17,21.11,21.13,51936.0,16.4948,16.4948,16.4481,16.4637,51936.0
2020-09-15 11:50:00,21.13,21.13,21.1,21.11,25928.0,16.4637,16.4637,16.4403,16.4481,25928.0
2020-09-15 11:55:00,21.11,21.14,21.1,21.13,40616.0,16.4481,16.4715,16.4403,16.4637,40616.0
2020-09-15 12:00:00,21.13,21.13,21.06,21.07,49002.0,16.4637,16.4637,16.4091,16.4169,49002.0
2020-09-15 12:05:00,21.07,21.1,21.07,21.1,63684.0,16.4169,16.4403,16.4169,16.4403,63684.0
2020-09-15 12:10:00,21.1,21.15,21.09,21.13,53149.0,16.4403,16.4793,16.4325,16.4637,53149.0
2020-09-15 12:15:00,21.13,21.16,21.12,21.16,35562.0,16.4637,16.4871,16.4559,16.4871,35562.0
2020-09-15 12:20:00,21.16,21.16,21.12,21.14,40650.0,16.4871,16.4871,16.4559,16.4715,40650.0
2020-09-15 12:25:00,21.14,21.15,21.12,21.14,22529.0,16.4715,16.4793,16.4559,16.4715,22529.0
2020-09-15 12:30:00,21.14,21.15,21.13,21.14,28572.0,16.4715,16.4793,16.4637,16.4715,28572.0
2020-09-15 12:35:00,21.14,21.14,21.11,21.12,39656.0,16.4715,16.4715,16.4481,16.4559,39656.0
2020-09-15 12:40:00,21.12,21.13,21.1,21.12,57311.0,16.4559,16.4637,16.4403,16.4559,57311.0
2020-09-15 12:45:00,21.12,21.18,21.11,21.12,76707.0,16.4559,16.5026,16.4481,16.4559,76707.0
2020-09-15 12:50:00,21.13,21.15,21.08,21.13,118874.0,16.4637,16.4793,16.4247,16.4637,118874.0
2020-09-15 12:55:00,21.12,21.14,21.11,21.12,27451.0,16.4559,16.4715,16.4481,16.4559,27451.0
2020-09-15 13:00:00,21.12,21.14,21.11,21.14,44279.0,16.4559,16.4715,16.4481,16.4715,44279.0
2020-09-15 13:05:00,21.14,21.14,21.09,21.12,89259.0,16.4715,16.4715,16.4325,16.4559,89259.0
2020-09-15 13:10:00,21.13,21.14,21.12,21.13,25357.0,16.4637,16.4715,16.4559,16.4637,25357.0
2020-09-15 13:15:00,21.13,21.14,21.1,21.12,121905.0,16.4637,16.4715,16.4403,16.4559,121905.0
2020-09-15 13:20:00,21.13,21.14,21.12,21.14,23014.0,16.4637,16.4715,16.4559,16.4715,23014.0
2020-09-15 13:25:00,21.14,21.14,21.11,21.13,21903.0,16.4715,16.4715,16.4481,16.4637,21903.0
2020-09-15 13:30:00,21.12,21.13,21.1,21.11,20297.0,16.4559,16.4637,16.4403,16.4481,20297.0
2020-09-15 13:35:00,21.11,21.15,21.1,21.14,44388.0,16.4481,16.4793,16.4403,16.4715,44388.0
2020-09-15 13:40:00,21.14,21.14,21.09,21.1,59391.0,16.4715,16.4715,16.4325,16.4403,59391.0
2020-09-15 13:45:00,21.1,21.11,21.05,21.05,72070.0,16.4403,16.4481,16.4013,16.4013,72070.0
2020-09-15 13:50:00,21.05,21.06,21.01,21.03,76182.0,16.4013,16.4091,16.3702,16.3858,76182.0
2020-09-15 13:55:00,21.02,21.07,21.02,21.07,133207.0,16.378,16.4169,16.378,16.4169,133207.0
2020-09-15 14:00:00,21.07,21.07,20.98,20.99,74417.0,16.4169,16.4169,16.3468,16.3546,74417.0
2020-09-15 14:05:00,20.98,21.01,20.97,20.98,119110.0,16.3468,16.3702,16.339,16.3468,119110.0
2020-09-15 14:10:00,20.98,21.0,20.97,20.98,44300.0,16.3468,16.3624,16.339,16.3468,44300.0
2020-09-15 14:15:00,20.98,21.01,20.98,21.0,46617.0,16.3468,16.3702,16.3468,16.3624,46617.0
2020-09-15 14:20:00,21.0,21.03,20.98,21.02,104314.0,16.3624,16.3858,16.3468,16.378,104314.0
2020-09-15 14:25:00,21.01,21.02,20.93,20.93,82503.0,16.3702,16.378,16.3078,16.3078,82503.0
2020-09-15 14:30:00,20.94,20.97,20.93,20.95,47145.0,16.3156,16.339,16.3078,16.3234,47145.0
2020-09-15 14:35:00,20.95,20.97,20.94,20.96,67880.0,16.3234,16.339,16.3156,16.3312,67880.0
2020-09-15 14:40:00,20.95,20.98,20.95,20.98,103015.0,16.3234,16.3468,16.3234,16.3468,103015.0
2020-09-15 14:45:00,20.98,21.0,20.94,20.94,95760.0,16.3468,16.3624,16.3156,16.3156,95760.0
2020-09-15 14:50:00,20.94,20.94,20.9,20.9,59374.0,16.3156,16.3156,16.2845,16.2845,59374.0
2020-09-15 14:55:00,20.9,20.91,20.85,20.86,71499.0,16.2845,16.2923,16.2455,16.2533,71499.0
2020-09-15 15:00:00,20.87,20.87,20.81,20.82,89652.0,16.2611,16.2611,16.2144,16.2221,89652.0
2020-09-15 15:05:00,20.82,20.87,20.81,20.82,120995.0,16.2221,16.2611,16.2144,16.2221,120995.0
2020-09-15 15:10:00,20.82,20.86,20.82,20.83,60063.0,16.2221,16.2533,16.2221,16.2299,60063.0
2020-09-15 15:15:00,20.83,20.87,20.81,20.85,119307.0,16.2299,16.2611,16.2144,16.2455,119307.0
2020-09-15 15:20:00,20.85,20.86,20.8,20.81,98922.0,16.2455,16.2533,16.2066,16.2144,98922.0
2020-09-15 15:25:00,20.8,20.81,20.76,20.78,141378.0,16.2066,16.2144,16.1754,16.191,141378.0
2020-09-15 15:30:00,20.79,20.81,20.77,20.8,164012.0,16.1988,16.2144,16.1832,16.2066,164012.0
2020-09-15 15:35:00,20.8,20.8,20.76,20.78,179024.0,16.2066,16.2066,16.1754,16.191,179024.0
2020-09-15 15:40:00,20.77,20.81,20.76,20.8,143955.0,16.1832,16.2144,16.1754,16.2066,143955.0
2020-09-15 15:45:00,20.8,20.86,20.78,20.84,306294.0,16.2066,16.2533,16.191,16.2377,306294.0
2020-09-15 15:50:00,20.83,20.88,20.8,20.86,271536.0,16.2299,16.2689,16.2066,16.2533,271536.0
2020-09-15 15:55:00,20.86,20.89,20.83,20.86,634734.0,16.2533,16.2767,16.2299,16.2533,634734.0
2020-09-16 09:30:00,21.05,21.12,20.93,21.12,175410.0,16.4013,16.4559,16.3078,16.4559,175410.0
2020-09-16 09:35:00,21.12,21.14,21.0,21.01,81897.0,16.4559,16.4715,16.3624,16.3702,81897.0
2020-09-16 09:40:00,21.02,21.08,21.01,21.08,58301.0,16.378,16.4247,16.3702,16.4247,58301.0
2020-09-16 09:45:00,21.09,21.15,21.06,21.11,73552.0,16.4325,16.4793,16.4091,16.4481,73552.0
2020-09-16 09:50:00,21.12,21.16,21.09,21.13,50766.0,16.4559,16.4871,16.4325,16.4637,50766.0
2020-09-16 09:55:00,21.13,21.17,21.12,21.12,67176.0,16.4637,16.4948,16.4559,16.4559,67176.0
2020-09-16 10:00:00,21.12,21.23,21.1,21.19,135618.0,16.4559,16.5416,16.4403,16.5104,135618.0
2020-09-16 10:05:00,21.18,21.28,21.18,21.22,87640.0,16.5026,16.5806,16.5026,16.5338,87640.0
2020-09-16 10:10:00,21.22,21.26,21.19,21.23,99207.0,16.5338,16.565,16.5104,16.5416,99207.0
2020-09-16 10:15:00,21.23,21.29,21.2,21.23,165774.0,16.5416,16.5883,16.5182,16.5416,165774.0
2020-09-16 10:20:00,21.22,21.23,21.19,21.2,47856.0,16.5338,16.5416,16.5104,16.5182,47856.0
2020-09-16 10:25:00,21.2,21.24,21.19,21.24,29159.0,16.5182,16.5494,16.5104,16.5494,29159.0
2020-09-16 10:30:00,21.23,21.26,21.22,21.24,56306.0,16.5416,16.565,16.5338,16.5494,56306.0
2020-09-16 10:35:00,21.23,21.29,21.2,21.22,47414.0,16.5416,16.5883,16.5182,16.5338,47414.0
2020-09-16 10:40:00,21.22,21.26,21.21,21.22,81822.0,16.5338,16.565,16.526,16.5338,81822.0
2020-09-16 10:45:00,21.22,21.25,21.2,21.21,80719.0,16.5338,16.5572,16.5182,16.526,80719.0
2020-09-16 10:50:00,21.21,21.25,21.21,21.22,86312.0,16.526,16.5572,16.526,16.5338,86312.0
2020-09-16 10:55:00,21.21,21.23,21.2,21.2,128193.0,16.526,16.5416,16.5182,16.5182,128193.0
2020-09-16 11:00:00,21.2,21.24,21.2,21.24,93318.0,16.5182,16.5494,16.5182,16.5494,93318.0
2020-09-16 11:05:00,21.23,21.26,21.22,21.24,109457.0,16.5416,16.565,16.5338,16.5494,109457.0
2020-09-16 11:10:00,21.25,21.33,21.24,21.28,237232.0,16.5572,16.6195,16.5494,16.5806,237232.0
2020-09-16 11:15:00,21.28,21.37,21.28,21.37,61447.0,16.5806,16.6507,16.5806,16.6507,61447.0
2020-09-16 11:20:00,21.37,21.41,21.34,21.41,54184.0,16.6507,16.6818,16.6273,16.6818,54184.0
2020-09-16 11:25:00,21.41,21.41,21.37,21.39,45799.0,16.6818,16.6818,16.6507,16.6663,45799.0
2020-09-16 11:30:00,21.39,21.41,21.36,21.39,38306.0,16.6663,16.6818,16.6429,16.6663,38306.0
2020-09-16 11:35:00,21.39,21.41,21.35,21.39,41071.0,16.6663,16.6818,16.6351,16.6663,41071.0
2020-09-16 11:40:00,21.39,21.43,21.38,21.4,203648.0,16.6663,16.6974,16.6585,16.6741,203648.0
2020-09-16 11:45:00,21.41,21.44,21.39,21.44,109073.0,16.6818,16.7052,16.6663,16.7052,109073.0
2020-09-16 11:50:00,21.44,21.48,21.42,21.46,87317.0,16.7052,16.7364,16.6896,16.7208,87317.0
2020-09-16 11:55:00,21.46,21.48,21.44,21.45,37754.0,16.7208,16.7364,16.7052,16.713,37754.0
2020-09-16 12:00:00,21.46,21.49,21.41,21.44,84518.0,16.7208,16.7442,16.6818,16.7052,84518.0
2020-09-16 12:05:00,21.44,21.45,21.41,21.45,43492.0,16.7052,16.713,16.6818,16.713,43492.0
2020-09-16 12:10:00,21.45,21.5,21.44,21.5,50797.0,16.713,16.752,16.7052,16.752,50797.0
2020-09-16 12:15:00,21.5,21.5,21.38,21.4,146760.0,16.752,16.752,16.6585,16.6741,146760.0
2020-09-16 12:20:00,21.4,21.46,21.39,21.43,29889.0,16.6741,16.7208,16.6663,16.6974,29889.0
2020-09-16 12:25:00,21.43,21.51,21.42,21.5,76312.0,16.6974,16.7598,16.6896,16.752,76312.0
2020-09-16 12:30:00,21.5,21.52,21.49,21.51,46429.0,16.752,16.7676,16.7442,16.7598,46429.0
2020-09-16 12:35:00,21.51,21.53,21.48,21.52,86699.0,16.7598,16.7753,16.7364,16.7676,86699.0
2020-09-16 12:40:00,21.52,21.55,21.51,21.55,34541.0,16.7676,16.7909,16.7598,16.7909,34541.0
2020-09-16 12:45:00,21.55,21.58,21.49,21.5,45365.0,16.7909,16.8143,16.7442,16.752,45365.0
2020-09-16 12:50:00,21.5,21.55,21.49,21.55,28606.0,16.752,16.7909,16.7442,16.7909,28606.0
2020-09-16 12:55:00,21.55,21.56,21.51,21.53,29359.0,16.7909,16.7987,16.7598,16.7753,29359.0
2020-09-16 13:00:00,21.53,21.53,21.48,21.49,31778.0,16.7753,16.7753,16.7364,16.7442,31778.0
2020-09-16 13:05:00,21.49,21.51,21.47,21.51,48528.0,16.7442,16.7598,16.7286,16.7598,48528.0
2020-09-16 13:10:00,21.51,21.52,21.48,21.5,38311.0,16.7598,16.7676,16.7364,16.752,38311.0
2020-09-16 13:15:00,21.5,21.53,21.48,21.53,36193.0,16.752,16.7753,16.7364,16.7753,36193.0
2020-09-16 13:20:00,21.53,21.54,21.52,21.53,45826.0,16.7753,16.7831,16.7676,16.7753,45826.0
2020-09-16 13:25:00,21.52,21.53,21.46,21.46,41204.0,16.7676,16.7753,16.7208,16.7208,41204.0
2020-09-16 13:30:00,21.46,21.49,21.44,21.47,40014.0,16.7208,16.7442,16.7052,16.7286,40014.0
2020-09-16 13:35:00,21.47,21.47,21.44,21.46,22400.0,16.7286,16.7286,16.7052,16.7208,22400.0
2020-09-16 13:40:00,21.46,21.46,21.42,21.44,31216.0,16.7208,16.7208,16.6896,16.7052,31216.0
2020-09-16 13:45:00,21.45,21.48,21.44,21.45,48230.0,16.713,16.7364,16.7052,16.713,48230.0
2020-09-16 13:50:00,21.45,21.49,21.45,21.46,46381.0,16.713,16.7442,16.713,16.7208,46381.0
2020-09-16 13:55:00,21.45,21.46,21.41,21.42,50743.0,16.713,16.7208,16.6818,16.6896,50743.0
2020-09-16 14:00:00,21.43,21.53,21.42,21.46,48878.0,16.6974,16.7753,16.6896,16.7208,48878.0
2020-09-16 14:05:00,21.46,21.48,21.42,21.48,49908.0,16.7208,16.7364,16.6896,16.7364,49908.0
2020-09-16 14:10:00,21.48,21.54,21.45,21.53,44126.0,16.7364,16.7831,16.713,16.7753,44126.0
2020-09-16 14:15:00,21.52,21.55,21.5,21.51,115134.0,16.7676,16.7909,16.752,16.7598,115134.0
2020-09-16 14:20:00,21.51,21.58,21.51,21.58,43473.0,16.7598,16.8143,16.7598,16.8143,43473.0
2020-09-16 14:25:00,21.57,21.59,21.55,21.57,57755.0,16.8065,16.8221,16.7909,16.8065,57755.0
2020-09-16 14:30:00,21.58,21.6,21.54,21.56,101886.0,16.8143,16.8299,16.7831,16.7987,101886.0
2020-09-16 14:35:00,21.55,21.63,21.53,21.62,86505.0,16.7909,16.8533,16.7753,16.8455,86505.0
2020-09-16 14:40:00,21.62,21.64,21.57,21.57,46378.0,16.8455,16.8611,16.8065,16.8065,46378.0
2020-09-16 14:45:00,21.58,21.63,21.57,21.63,72102.0,16.8143,16.8533,16.8065,16.8533,72102.0
2020-09-16 14:50:00,21.63,21.63,21.58,21.58,63262.0,16.8533,16.8533,16.8143,16.8143,63262.0
2020-09-16 14:55:00,21.59,21.59,21.55,21.59,83143.0,16.8221,16.8221,16.7909,16.8221,83143.0
2020-09-16 15:00:00,21.6,21.61,21.54,21.56,94619.0,16.8299,16.8377,16.7831,16.7987,94619.0
2020-09-16 15:05:00,21.56,21.57,21.41,21.42,76868.0,16.7987,16.8065,16.6818,16.6896,76868.0
2020-09-16 15:10:00,21.42,21.43,21.3,21.38,141040.0,16.6896,16.6974,16.5961,16.6585,141040.0
2020-09-16 15:15:00,21.38,21.45,21.37,21.43,215409.0,16.6585,16.713,16.6507,16.6974,215409.0
2020-09-16 15:20:00,21.44,21.46,21.38,21.4,158718.0,16.7052,16.7208,16.6585,16.6741,158718.0
2020-09-16 15:25:00,21.41,21.45,21.37,21.38,97211.0,16.6818,16.713,16.6507,16.6585,97211.0
2020-09-16 15:30:00,21.38,21.42,21.33,21.41,135535.0,16.6585,16.6896,16.6195,16.6818,135535.0
2020-09-16 15:35:00,21.42,21.46,21.4,21.44,148303.0,16.6896,16.7208,16.6741,16.7052,148303.0
2020-09-16 15:40:00,21.44,21.47,21.39,21.46,159758.0,16.7052,16.7286,16.6663,16.7208,159758.0
2020-09-16 15:45:00,21.46,21.54,21.45,21.5,357592.0,16.7208,16.7831,16.713,16.752,357592.0
2020-09-16 15:50:00,21.5,21.53,21.43,21.46,252660.0,16.752,16.7753,16.6974,16.7208,252660.0
2020-09-16 15:55:00,21.46,21.47,21.4,21.43,589342.0,16.7208,16.7286,16.6741,16.6974,589342.0
2020-09-17 09:30:00,21.06,21.14,20.91,20.91,170997.0,16.4091,16.4715,16.2923,16.2923,170997.0
2020-09-17 09:35:00,20.92,20.97,20.88,20.93,92102.0,16.3001,16.339,16.2689,16.3078,92102.0
2020-09-17 09:40:00,20.94,20.97,20.83,20.89,83017.0,16.3156,16.339,16.2299,16.2767,83017.0
2020-09-17 09:45:00,20.9,21.0,20.89,20.98,69557.0,16.2845,16.3624,16.2767,16.3468,69557.0
2020-09-17 09:50:00,20.96,21.04,20.96,21.02,117478.0,16.3312,16.3936,16.3312,16.378,117478.0
2020-09-17 09:55:00,21.02,21.05,21.0,21.05,82259.0,16.378,16.4013,16.3624,16.4013,82259.0
2020-09-17 10:00:00,21.05,21.09,20.99,21.06,328350.0,16.4013,16.4325,16.3546,16.4091,328350.0
2020-09-17 10:05:00,21.06,21.2,21.06,21.2,210989.0,16.4091,16.5182,16.4091,16.5182,210989.0
2020-09-17 10:10:00,21.2,21.27,21.19,21.24,68717.0,16.5182,16.5728,16.5104,16.5494,68717.0
2020-09-17 10:15:00,21.23,21.26,21.19,21.25,43257.0,16.5416,16.565,16.5104,16.5572,43257.0
2020-09-17 10:20:00,21.25,21.33,21.21,21.21,69919.0,16.5572,16.6195,16.526,16.526,69919.0
2020-09-17 10:25:00,21.22,21.25,21.17,21.23,120243.0,16.5338,16.5572,16.4948,16.5416,120243.0
2020-09-17 10:30:00,21.23,21.24,21.12,21.18,113686.0,16.5416,16.5494,16.4559,16.5026,113686.0
2020-09-17 10:35:00,21.18,21.18,21.12,21.16,55742.0,16.5026,16.5026,16.4559,16.4871,55742.0
2020-09-17 10:40:00,21.15,21.18,21.1,21.17,63464.0,16.4793,16.5026,16.4403,16.4948,63464.0
2020-09-17 10:45:00,21.18,21.23,21.15,21.16,35639.0,16.5026,16.5416,16.4793,16.4871,35639.0
2020-09-17 10:50:00,21.17,21.2,21.16,21.17,34585.0,16.4948,16.5182,16.4871,16.4948,34585.0
2020-09-17 10:55:00,21.17,21.17,21.13,21.15,53533.0,16.4948,16.4948,16.4637,16.4793,53533.0
2020-09-17 11:00:00,21.15,21.22,21.15,21.2,35128.0,16.4793,16.5338,16.4793,16.5182,35128.0
2020-09-17 11:05:00,21.2,21.23,21.17,21.18,41662.0,16.5182,16.5416,16.4948,16.5026,41662.0
2020-09-17 11:10:00,21.18,21.24,21.18,21.23,37756.0,16.5026,16.5494,16.5026,16.5416,37756.0
2020-09-17 11:15:00,21.24,21.25,21.15,21.18,51383.0,16.5494,16.5572,16.4793,16.5026,51383.0
2020-09-17 11:20:00,21.18,21.2,21.14,21.15,41308.0,16.5026,16.5182,16.4715,16.4793,41308.0
2020-09-17 11:25:00,21.15,21.16,21.1,21.11,30265.0,16.4793,16.4871,16.4403,16.4481,30265.0
2020-09-17 11:30:00,21.12,21.14,21.1,21.13,39290.0,16.4559,16.4715,16.4403,16.4637,39290.0
2020-09-17 11:35:00,21.13,21.14,21.06,21.07,28317.0,16.4637,16.4715,16.4091,16.4169,28317.0
2020-09-17 11:40:00,21.07,21.09,21.05,21.07,41629.0,16.4169,16.4325,16.4013,16.4169,41629.0
2020-09-17 11:45:00,21.07,21.08,21.04,21.06,34508.0,16.4169,16.4247,16.3936,16.4091,34508.0
2020-09-17 11:50:00,21.05,21.06,21.01,21.02,35895.0,16.4013,16.4091,16.3702,16.378,35895.0
2020-09-17 11:55:00,21.02,21.03,20.97,21.0,69488.0,16.378,16.3858,16.339,16.3624,69488.0
2020-09-17 12:00:00,20.99,21.01,20.98,21.0,24021.0,16.3546,16.3702,16.3468,16.3624,24021.0
2020-09-17 12:05:00,21.0,21.04,20.99,21.03,79164.0,16.3624,16.3936,16.3546,16.3858,79164.0
2020-09-17 12:10:00,21.02,21.04,21.02,21.04,134269.0,16.378,16.3936,16.378,16.3936,134269.0
2020-09-17 12:15:00,21.03,21.04,20.9,20.94,181451.0,16.3858,16.3936,16.2845,16.3156,181451.0
2020-09-17 12:20:00,20.94,20.96,20.89,20.89,57660.0,16.3156,16.3312,16.2767,16.2767,57660.0
2020-09-17 12:25:00,20.89,20.93,20.85,20.93,69373.0,16.2767,16.3078,16.2455,16.3078,69373.0
2020-09-17 12:30:00,20.92,20.98,20.92,20.96,65828.0,16.3001,16.3468,16.3001,16.3312,65828.0
2020-09-17 12:35:00,20.96,21.04,20.96,21.03,155547.0,16.3312,16.3936,16.3312,16.3858,155547.0
2020-09-17 12:40:00,21.02,21.05,21.01,21.05,69933.0,16.378,16.4013,16.3702,16.4013,69933.0
2020-09-17 12:45:00,21.05,21.06,21.01,21.05,188094.0,16.4013,16.4091,16.3702,16.4013,188094.0
2020-09-17 12:50:00,21.05,21.08,21.04,21.05,49849.0,16.4013,16.4247,16.3936,16.4013,49849.0
2020-09-17 12:55:00,21.05,21.1,21.05,21.09,48806.0,16.4013,16.4403,16.4013,16.4325,48806.0
2020-09-17 13:00:00,21.09,21.09,21.04,21.07,97625.0,16.4325,16.4325,16.3936,16.4169,97625.0
2020-09-17 13:05:00,21.06,21.08,21.03,21.04,48586.0,16.4091,16.4247,16.3858,16.3936,48586.0
2020-09-17 13:10:00,21.04,21.05,21.02,21.04,27588.0,16.3936,16.4013,16.378,16.3936,27588.0
2020-09-17 13:15:00,21.04,21.04,20.98,20.98,28287.0,16.3936,16.3936,16.3468,16.3468,28287.0
2020-09-17 13:20:00,20.99,21.03,20.97,21.02,33818.0,16.3546,16.3858,16.339,16.378,33818.0
2020-09-17 13:25:00,21.02,21.03,21.0,21.02,47484.0,16.378,16.3858,16.3624,16.378,47484.0
2020-09-17 13:30:00,21.02,21.08,21.01,21.07,40184.0,16.378,16.4247,16.3702,16.4169,40184.0
2020-09-17 13:35:00,21.08,21.09,21.06,21.07,42791.0,16.4247,16.4325,16.4091,16.4169,42791.0
2020-09-17 13:40:00,21.07,21.08,21.02,21.06,53999.0,16.4169,16.4247,16.378,16.4091,53999.0
2020-09-17 13:45:00,21.06,21.08,21.03,21.06,41713.0,16.4091,16.4247,16.3858,16.4091,41713.0
2020-09-17 13:50:00,21.07,21.07,21.04,21.05,29100.0,16.4169,16.4169,16.3936,16.4013,29100.0
2020-09-17 13:55:00,21.05,21.06,21.03,21.04,30227.0,16.4013,16.4091,16.3858,16.3936,30227.0
2020-09-17 14:00:00,21.04,21.08,21.01,21.08,38575.0,16.3936,16.4247,16.3702,16.4247,38575.0
2020-09-17 14:05:00,21.07,21.12,21.07,21.1,27482.0,16.4169,16.4559,16.4169,16.4403,27482.0
2020-09-17 14:10:00,21.11,21.18,21.1,21.17,65630.0,16.4481,16.5026,16.4403,16.4948,65630.0
2020-09-17 14:15:00,21.17,21.18,21.1,21.11,44513.0,16.4948,16.5026,16.4403,16.4481,44513.0
2020-09-17 14:20:00,21.11,21.12,21.08,21.11,37173.0,16.4481,16.4559,16.4247,16.4481,37173.0
2020-09-17 14:25:00,21.11,21.14,21.07,21.1,84609.0,16.4481,16.4715,16.4169,16.4403,84609.0
2020-09-17 14:30:00,21.09,21.14,21.08,21.12,79302.0,16.4325,16.4715,16.4247,16.4559,79302.0
2020-09-17 14:35:00,21.12,21.13,21.07,21.1,86321.0,16.4559,16.4637,16.4169,16.4403,86321.0
2020-09-17 14:40:00,21.1,21.1,21.06,21.09,77172.0,16.4403,16.4403,16.4091,16.4325,77172.0
2020-09-17 14:45:00,21.09,21.13,21.07,21.13,76046.0,16.4325,16.4637,16.4169,16.4637,76046.0
2020-09-17 14:50:00,21.13,21.13,21.08,21.11,104192.0,16.4637,16.4637,16.4247,16.4481,104192.0
2020-09-17 14:55:00,21.11,21.13,21.08,21.11,61704.0,16.4481,16.4637,16.4247,16.4481,61704.0
2020-09-17 15:00:00,21.11,21.12,21.01,21.03,86497.0,16.4481,16.4559,16.3702,16.3858,86497.0
2020-09-17 15:05:00,21.02,21.14,21.01,21.14,252443.0,16.378,16.4715,16.3702,16.4715,252443.0
2020-09-17 15:10:00,21.13,21.2,21.13,21.19,112418.0,16.4637,16.5182,16.4637,16.5104,112418.0
2020-09-17 15:15:00,21.19,21.2,21.14,21.14,151391.0,16.5104,16.5182,16.4715,16.4715,151391.0
2020-09-17 15:20:00,21.14,21.2,21.13,21.14,131881.0,16.4715,16.5182,16.4637,16.4715,131881.0
2020-09-17 15:25:00,21.13,21.16,21.1,21.15,99131.0,16.4637,16.4871,16.4403,16.4793,99131.0
2020-09-17 15:30:00,21.15,21.24,21.14,21.23,113078.0,16.4793,16.5494,16.4715,16.5416,113078.0
2020-09-17 15:35:00,21.23,21.24,21.14,21.19,159578.0,16.5416,16.5494,16.4715,16.5104,159578.0
2020-09-17 15:40:00,21.19,21.21,21.17,21.19,140601.0,16.5104,16.526,16.4948,16.5104,140601.0
2020-09-17 15:45:00,21.19,21.24,21.17,21.23,167906.0,16.5104,16.5494,16.4948,16.5416,167906.0
2020-09-17 15:50:00,21.22,21.26,21.21,21.25,214847.0,16.5338,16.565,16.526,16.5572,214847.0
2020-09-17 15:55:00,21.25,21.34,21.22,21.32,1048205.0,16.5572,16.6273,16.5338,16.6117,1048205.0
2020-09-18 09:30:00,21.01,21.18,20.81,20.98,1389536.0,16.3702,16.5026,16.2144,16.3468,1389536.0
2020-09-18 09:35:00,20.98,20.99,20.85,20.86,79335.0,16.3468,16.3546,16.2455,16.2533,79335.0
2020-09-18 09:40:00,20.87,20.89,20.75,20.79,110293.0,16.2611,16.2767,16.1676,16.1988,110293.0
2020-09-18 09:45:00,20.79,20.79,20.65,20.69,161527.0,16.1988,16.1988,16.0897,16.1209,161527.0
2020-09-18 09:50:00,20.7,20.76,20.64,20.73,63621.0,16.1286,16.1754,16.0819,16.152,63621.0
2020-09-18 09:55:00,20.73,20.84,20.7,20.84,94824.0,16.152,16.2377,16.1286,16.2377,94824.0
2020-09-18 10:00:00,20.84,20.88,20.8,20.85,71216.0,16.2377,16.2689,16.2066,16.2455,71216.0
2020-09-18 10:05:00,20.85,20.86,20.78,20.8,67951.0,16.2455,16.2533,16.191,16.2066,67951.0
2020-09-18 10:10:00,20.8,20.81,20.74,20.79,82301.0,16.2066,16.2144,16.1598,16.1988,82301.0
2020-09-18 10:15:00,20.79,20.81,20.74,20.78,179032.0,16.1988,16.2144,16.1598,16.191,179032.0
2020-09-18 10:20:00,20.77,20.8,20.76,20.77,64539.0,16.1832,16.2066,16.1754,16.1832,64539.0
2020-09-18 10:25:00,20.77,20.84,20.76,20.82,75709.0,16.1832,16.2377,16.1754,16.2221,75709.0
2020-09-18 10:30:00,20.82,20.82,20.76,20.78,91258.0,16.2221,16.2221,16.1754,16.191,91258.0
2020-09-18 10:35:00,20.78,20.78,20.7,20.73,129537.0,16.191,16.191,16.1286,16.152,129537.0
2020-09-18 10:40:00,20.73,20.74,20.69,20.7,64722.0,16.152,16.1598,16.1209,16.1286,64722.0
2020-09-18 10:45:00,20.7,20.7,20.63,20.68,111671.0,16.1286,16.1286,16.0741,16.1131,111671.0
2020-09-18 10:50:00,20.68,20.69,20.57,20.61,79607.0,16.1131,16.1209,16.0274,16.0585,79607.0
2020-09-18 10:55:00,20.6,20.64,20.59,20.62,58535.0,16.0507,16.0819,16.0429,16.0663,58535.0
2020-09-18 11:00:00,20.63,20.7,20.61,20.69,61908.0,16.0741,16.1286,16.0585,16.1209,61908.0
2020-09-18 11:05:00,20.7,20.71,20.67,20.7,59688.0,16.1286,16.1364,16.1053,16.1286,59688.0
2020-09-18 11:10:00,20.7,20.77,20.68,20.75,53165.0,16.1286,16.1832,16.1131,16.1676,53165.0
2020-09-18 11:15:00,20.75,20.79,20.71,20.74,80374.0,16.1676,16.1988,16.1364,16.1598,80374.0
2020-09-18 11:20:00,20.74,20.79,20.73,20.76,43254.0,16.1598,16.1988,16.152,16.1754,43254.0
2020-09-18 11:25:00,20.76,20.77,20.73,20.75,46800.0,16.1754,16.1832,16.152,16.1676,46800.0
2020-09-18 11:30:00,20.75,20.79,20.74,20.77,53074.0,16.1676,16.1988,16.1598,16.1832,53074.0
2020-09-18 11:35:00,20.77,20.78,20.75,20.76,70191.0,16.1832,16.191,16.1676,16.1754,70191.0
2020-09-18 11:40:00,20.77,20.81,20.75,20.75,43734.0,16.1832,16.2144,16.1676,16.1676,43734.0
2020-09-18 11:45:00,20.75,20.82,20.75,20.82,55438.0,16.1676,16.2221,16.1676,16.2221,55438.0
2020-09-18 11:50:00,20.82,20.83,20.78,20.83,41650.0,16.2221,16.2299,16.191,16.2299,41650.0
2020-09-18 11:55:00,20.83,20.86,20.81,20.81,38373.0,16.2299,16.2533,16.2144,16.2144,38373.0
2020-09-18 12:00:00,20.81,20.86,20.81,20.82,56236.0,16.2144,16.2533,16.2144,16.2221,56236.0
2020-09-18 12:05:00,20.82,20.88,20.81,20.86,41393.0,16.2221,16.2689,16.2144,16.2533,41393.0
2020-09-18 12:10:00,20.86,20.9,20.85,20.88,58314.0,16.2533,16.2845,16.2455,16.2689,58314.0
2020-09-18 12:15:00,20.89,20.92,20.88,20.89,32555.0,16.2767,16.3001,16.2689,16.2767,32555.0
2020-09-18 12:20:00,20.9,20.91,20.87,20.87,48580.0,16.2845,16.2923,16.2611,16.2611,48580.0
2020-09-18 12:25:00,20.87,20.9,20.85,20.9,49342.0,16.2611,16.2845,16.2455,16.2845,49342.0
2020-09-18 12:30:00,20.89,20.91,20.85,20.86,41989.0,16.2767,16.2923,16.2455,16.2533,41989.0
2020-09-18 12:35:00,20.87,20.89,20.86,20.88,50722.0,16.2611,16.2767,16.2533,16.2689,50722.0
2020-09-18 12:40:00,20.87,20.88,20.84,20.85,79701.0,16.2611,16.2689,16.2377,16.2455,79701.0
2020-09-18 12:45:00,20.85,20.85,20.81,20.81,39369.0,16.2455,16.2455,16.2144,16.2144,39369.0
2020-09-18 12:50:00,20.81,20.82,20.78,20.79,63931.0,16.2144,16.2221,16.191,16.1988,63931.0
2020-09-18 12:55:00,20.78,20.8,20.74,20.77,64109.0,16.191,16.2066,16.1598,16.1832,64109.0
2020-09-18 13:00:00,20.77,20.78,20.74,20.76,40507.0,16.1832,16.191,16.1598,16.1754,40507.0
2020-09-18 13:05:00,20.76,20.77,20.73,20.73,41307.0,16.1754,16.1832,16.152,16.152,41307.0
2020-09-18 13:10:00,20.74,20.79,20.73,20.78,58661.0,16.1598,16.1988,16.152,16.191,58661.0
2020-09-18 13:15:00,20.78,20.78,20.69,20.71,56301.0,16.191,16.191,16.1209,16.1364,56301.0
2020-09-18 13:20:00,20.71,20.72,20.69,20.69,51944.0,16.1364,16.1442,16.1209,16.1209,51944.0
2020-09-18 13:25:00,20.69,20.7,20.62,20.62,50406.0,16.1209,16.1286,16.0663,16.0663,50406.0
2020-09-18 13:30:00,20.61,20.61,20.53,20.59,74179.0,16.0585,16.0585,15.9962,16.0429,74179.0
2020-09-18 13:35:00,20.59,20.61,20.52,20.56,64282.0,16.0429,16.0585,15.9884,16.0196,64282.0
2020-09-18 13:40:00,20.57,20.59,20.53,20.59,59908.0,16.0274,16.0429,15.9962,16.0429,59908.0
2020-09-18 13:45:00,20.58,20.61,20.57,20.59,41561.0,16.0351,16.0585,16.0274,16.0429,41561.0
2020-09-18 13:50:00,20.59,20.64,20.58,20.64,45053.0,16.0429,16.0819,16.0351,16.0819,45053.0
2020-09-18 13:55:00,20.64,20.66,20.62,20.64,50999.0,16.0819,16.0975,16.0663,16.0819,50999.0
2020-09-18 14:00:00,20.64,20.64,20.58,20.62,73530.0,16.0819,16.0819,16.0351,16.0663,73530.0
2020-09-18 14:05:00,20.62,20.66,20.61,20.63,61933.0,16.0663,16.0975,16.0585,16.0741,61933.0
2020-09-18 14:10:00,20.63,20.64,20.6,20.64,44714.0,16.0741,16.0819,16.0507,16.0819,44714.0
2020-09-18 14:15:00,20.63,20.66,20.6,20.61,71230.0,16.0741,16.0975,16.0507,16.0585,71230.0
2020-09-18 14:20:00,20.61,20.7,20.6,20.68,47071.0,16.0585,16.1286,16.0507,16.1131,47071.0
2020-09-18 14:25:00,20.68,20.73,20.67,20.71,50277.0,16.1131,16.152,16.1053,16.1364,50277.0
2020-09-18 14:30:00,20.71,20.75,20.7,20.72,70029.0,16.1364,16.1676,16.1286,16.1442,70029.0
2020-09-18 14:35:00,20.73,20.75,20.71,20.72,56007.0,16.152,16.1676,16.1364,16.1442,56007.0
2020-09-18 14:40:00,20.73,20.76,20.7,20.7,80456.0,16.152,16.1754,16.1286,16.1286,80456.0
2020-09-18 14:45:00,20.71,20.74,20.69,20.72,74750.0,16.1364,16.1598,16.1209,16.1442,74750.0
2020-09-18 14:50:00,20.71,20.72,20.66,20.68,80106.0,16.1364,16.1442,16.0975,16.1131,80106.0
2020-09-18 14:55:00,20.68,20.73,20.67,20.71,56443.0,16.1131,16.152,16.1053,16.1364,56443.0
2020-09-18 15:00:00,20.72,20.77,20.71,20.76,76329.0,16.1442,16.1832,16.1364,16.1754,76329.0
2020-09-18 15:05:00,20.76,20.77,20.72,20.73,59026.0,16.1754,16.1832,16.1442,16.152,59026.0
2020-09-18 15:10:00,20.74,20.77,20.73,20.74,73157.0,16.1598,16.1832,16.152,16.1598,73157.0
2020-09-18 15:15:00,20.75,20.78,20.73,20.78,178433.0,16.1676,16.191,16.152,16.191,178433.0
2020-09-18 15:20:00,20.78,20.81,20.77,20.79,203423.0,16.191,16.2144,16.1832,16.1988,203423.0
2020-09-18 15:25:00,20.79,20.8,20.74,20.76,150847.0,16.1988,16.2066,16.1598,16.1754,150847.0
2020-09-18 15:30:00,20.76,20.78,20.71,20.75,154379.0,16.1754,16.191,16.1364,16.1676,154379.0
2020-09-18 15:35:00,20.76,20.77,20.72,20.74,168455.0,16.1754,16.1832,16.1442,16.1598,168455.0
2020-09-18 15:40:00,20.74,20.74,20.68,20.68,180820.0,16.1598,16.1598,16.1131,16.1131,180820.0
2020-09-18 15:45:00,20.68,20.69,20.63,20.64,577861.0,16.1131,16.1209,16.0741,16.0819,577861.0
2020-09-18 15:50:00,20.64,20.72,20.61,20.72,489438.0,16.0819,16.1442,16.0585,16.1442,489438.0
2020-09-18 15:55:00,20.72,20.8,20.72,20.72,1294775.0,16.1442,16.2066,16.1442,16.1442,1294775.0
2020-09-21 09:30:00,20.3,20.43,20.11,20.12,213885.0,15.817,15.9183,15.6689,15.6767,213885.0
2020-09-21 09:35:00,20.12,20.18,20.08,20.1,177377.0,15.6767,15.7235,15.6456,15.6611,177377.0
2020-09-21 09:40:00,20.1,20.17,20.02,20.13,99911.0,15.6611,15.7157,15.5988,15.6845,99911.0
2020-09-21 09:45:00,20.13,20.23,20.1,20.16,103192.0,15.6845,15.7624,15.6611,15.7079,103192.0
2020-09-21 09:50:00,20.17,20.26,20.12,20.23,100878.0,15.7157,15.7858,15.6767,15.7624,100878.0
2020-09-21 09:55:00,20.23,20.35,20.17,20.34,111653.0,15.7624,15.8559,15.7157,15.8481,111653.0
2020-09-21 10:00:00,20.33,20.36,20.16,20.22,116709.0,15.8404,15.8637,15.7079,15.7546,116709.0
2020-09-21 10:05:00,20.22,20.25,20.15,20.18,60249.0,15.7546,15.778,15.7001,15.7235,60249.0
2020-09-21 10:10:00,20.18,20.23,20.11,20.11,46700.0,15.7235,15.7624,15.6689,15.6689,46700.0
2020-09-21 10:15:00,20.11,20.14,20.08,20.12,64083.0,15.6689,15.6923,15.6456,15.6767,64083.0
2020-09-21 10:20:00,20.11,20.17,20.06,20.17,54168.0,15.6689,15.7157,15.63,15.7157,54168.0
2020-09-21 10:25:00,20.16,20.24,20.13,20.24,117972.0,15.7079,15.7702,15.6845,15.7702,117972.0
2020-09-21 10:30:00,20.24,20.3,20.18,20.21,57263.0,15.7702,15.817,15.7235,15.7469,57263.0
2020-09-21 10:35:00,20.22,20.22,20.15,20.15,37959.0,15.7546,15.7546,15.7001,15.7001,37959.0
2020-09-21 10:40:00,20.15,20.22,20.11,20.15,63693.0,15.7001,15.7546,15.6689,15.7001,63693.0
2020-09-21 10:45:00,20.16,20.24,20.15,20.23,64695.0,15.7079,15.7702,15.7001,15.7624,64695.0
2020-09-21 10:50:00,20.22,20.31,20.2,20.31,46262.0,15.7546,15.8248,15.7391,15.8248,46262.0
2020-09-21 10:55:00,20.29,20.3,20.22,20.22,42039.0,15.8092,15.817,15.7546,15.7546,42039.0
2020-09-21 11:00:00,20.22,20.27,20.21,20.27,51453.0,15.7546,15.7936,15.7469,15.7936,51453.0
2020-09-21 11:05:00,20.26,20.31,20.25,20.26,50128.0,15.7858,15.8248,15.778,15.7858,50128.0
2020-09-21 11:10:00,20.26,20.27,20.22,20.23,84526.0,15.7858,15.7936,15.7546,15.7624,84526.0
2020-09-21 11:15:00,20.23,20.23,20.14,20.14,175145.0,15.7624,15.7624,15.6923,15.6923,175145.0
2020-09-21 11:20:00,20.14,20.25,20.14,20.23,118694.0,15.6923,15.778,15.6923,15.7624,118694.0
2020-09-21 11:25:00,20.23,20.24,20.19,20.23,31913.0,15.7624,15.7702,15.7313,15.7624,31913.0
2020-09-21 11:30:00,20.22,20.25,20.19,20.19,36857.0,15.7546,15.778,15.7313,15.7313,36857.0
2020-09-21 11:35:00,20.2,20.26,20.18,20.24,72474.0,15.7391,15.7858,15.7235,15.7702,72474.0
2020-09-21 11:40:00,20.23,20.32,20.21,20.31,67621.0,15.7624,15.8326,15.7469,15.8248,67621.0
2020-09-21 11:45:00,20.3,20.37,20.29,20.34,61402.0,15.817,15.8715,15.8092,15.8481,61402.0
2020-09-21 11:50:00,20.33,20.38,20.32,20.37,64084.0,15.8404,15.8793,15.8326,15.8715,64084.0
2020-09-21 11:55:00,20.36,20.38,20.35,20.36,58401.0,15.8637,15.8793,15.8559,15.8637,58401.0
2020-09-21 12:00:00,20.36,20.43,20.35,20.43,43654.0,15.8637,15.9183,15.8559,15.9183,43654.0
2020-09-21 12:05:00,20.43,20.49,20.42,20.48,35506.0,15.9183,15.965,15.9105,15.9572,35506.0
2020-09-21 12:10:00,20.47,20.48,20.4,20.41,38832.0,15.9494,15.9572,15.8949,15.9027,38832.0
2020-09-21 12:15:00,20.41,20.42,20.37,20.4,44836.0,15.9027,15.9105,15.8715,15.8949,44836.0
2020-09-21 12:20:00,20.39,20.41,20.35,20.41,43542.0,15.8871,15.9027,15.8559,15.9027,43542.0
2020-09-21 12:25:00,20.41,20.46,20.4,20.44,24121.0,15.9027,15.9416,15.8949,15.9261,24121.0
2020-09-21 12:30:00,20.45,20.45,20.4,20.42,23626.0,15.9339,15.9339,15.8949,15.9105,23626.0
2020-09-21 12:35:00,20.42,20.47,20.41,20.46,29819.0,15.9105,15.9494,15.9027,15.9416,29819.0
2020-09-21 12:40:00,20.46,20.48,20.42,20.43,46353.0,15.9416,15.9572,15.9105,15.9183,46353.0
2020-09-21 12:45:00,20.43,20.43,20.39,20.42,34658.0,15.9183,15.9183,15.8871,15.9105,34658.0
2020-09-21 12:50:00,20.42,20.42,20.38,20.41,45242.0,15.9105,15.9105,15.8793,15.9027,45242.0
2020-09-21 12:55:00,20.41,20.43,20.37,20.39,37025.0,15.9027,15.9183,15.8715,15.8871,37025.0
2020-09-21 13:00:00,20.39,20.4,20.36,20.39,24108.0,15.8871,15.8949,15.8637,15.8871,24108.0
2020-09-21 13:05:00,20.39,20.43,20.38,20.42,37847.0,15.8871,15.9183,15.8793,15.9105,37847.0
2020-09-21 13:10:00,20.42,20.47,20.41,20.46,30351.0,15.9105,15.9494,15.9027,15.9416,30351.0
2020-09-21 13:15:00,20.46,20.47,20.43,20.44,24899.0,15.9416,15.9494,15.9183,15.9261,24899.0
2020-09-21 13:20:00,20.44,20.46,20.42,20.45,41327.0,15.9261,15.9416,15.9105,15.9339,41327.0
2020-09-21 13:25:00,20.45,20.48,20.44,20.47,27231.0,15.9339,15.9572,15.9261,15.9494,27231.0
2020-09-21 13:30:00,20.46,20.48,20.45,20.46,41472.0,15.9416,15.9572,15.9339,15.9416,41472.0
2020-09-21 13:35:00,20.46,20.47,20.45,20.46,39986.0,15.9416,15.9494,15.9339,15.9416,39986.0
2020-09-21 13:40:00,20.47,20.48,20.43,20.44,87552.0,15.9494,15.9572,15.9183,15.9261,87552.0
2020-09-21 13:45:00,20.43,20.45,20.42,20.42,44499.0,15.9183,15.9339,15.9105,15.9105,44499.0
2020-09-21 13:50:00,20.42,20.44,20.41,20.44,32683.0,15.9105,15.9261,15.9027,15.9261,32683.0
2020-09-21 13:55:00,20.43,20.45,20.4,20.44,50211.0,15.9183,15.9339,15.8949,15.9261,50211.0
2020-09-21 14:00:00,20.43,20.45,20.41,20.45,43829.0,15.9183,15.9339,15.9027,15.9339,43829.0
2020-09-21 14:05:00,20.44,20.45,20.39,20.42,62343.0,15.9261,15.9339,15.8871,15.9105,62343.0
2020-09-21 14:10:00,20.43,20.43,20.4,20.43,32387.0,15.9183,15.9183,15.8949,15.9183,32387.0
2020-09-21 14:15:00,20.43,20.46,20.41,20.41,43213.0,15.9183,15.9416,15.9027,15.9027,43213.0
2020-09-21 14:20:00,20.42,20.48,20.41,20.45,63878.0,15.9105,15.9572,15.9027,15.9339,63878.0
2020-09-21 14:25:00,20.46,20.48,20.45,20.46,59240.0,15.9416,15.9572,15.9339,15.9416,59240.0
2020-09-21 14:30:00,20.46,20.47,20.4,20.43,74934.0,15.9416,15.9494,15.8949,15.9183,74934.0
2020-09-21 14:35:00,20.42,20.42,20.4,20.41,32956.0,15.9105,15.9105,15.8949,15.9027,32956.0
2020-09-21 14:40:00,20.41,20.44,20.4,20.4,41934.0,15.9027,15.9261,15.8949,15.8949,41934.0
2020-09-21 14:45:00,20.41,20.42,20.39,20.4,46119.0,15.9027,15.9105,15.8871,15.8949,46119.0
2020-09-21 14:50:00,20.39,20.42,20.39,20.42,34522.0,15.8871,15.9105,15.8871,15.9105,34522.0
2020-09-21 14:55:00,20.42,20.46,20.41,20.46,54616.0,15.9105,15.9416,15.9027,15.9416,54616.0
2020-09-21 15:00:00,20.46,20.5,20.43,20.5,77223.0,15.9416,15.9728,15.9183,15.9728,77223.0
2020-09-21 15:05:00,20.5,20.54,20.48,20.52,81879.0,15.9728,16.004,15.9572,15.9884,81879.0
2020-09-21 15:10:00,20.52,20.54,20.49,20.52,64721.0,15.9884,16.004,15.965,15.9884,64721.0
2020-09-21 15:15:00,20.53,20.59,20.52,20.58,76915.0,15.9962,16.0429,15.9884,16.0351,76915.0
2020-09-21 15:20:00,20.57,20.64,20.57,20.63,91921.0,16.0274,16.0819,16.0274,16.0741,91921.0
2020-09-21 15:25:00,20.63,20.66,20.6,20.62,80260.0,16.0741,16.0975,16.0507,16.0663,80260.0
2020-09-21 15:30:00,20.62,20.64,20.57,20.61,139195.0,16.0663,16.0819,16.0274,16.0585,139195.0
2020-09-21 15:35:00,20.61,20.65,20.57,20.59,130196.0,16.0585,16.0897,16.0274,16.0429,130196.0
2020-09-21 15:40:00,20.59,20.63,20.55,20.61,218820.0,16.0429,16.0741,16.0118,16.0585,218820.0
2020-09-21 15:45:00,20.61,20.64,20.59,20.62,398568.0,16.0585,16.0819,16.0429,16.0663,398568.0
2020-09-21 15:50:00,20.63,20.67,20.61,20.64,238893.0,16.0741,16.1053,16.0585,16.0819,238893.0
2020-09-21 15:55:00,20.64,20.71,20.64,20.68,497550.0,16.0819,16.1364,16.0819,16.1131,497550.0
2020-09-22 09:30:00,20.63,20.75,20.61,20.66,163278.0,16.0741,16.1676,16.0585,16.0975,163278.0
2020-09-22 09:35:00,20.65,20.93,20.63,20.92,92969.0,16.0897,16.3078,16.0741,16.3001,92969.0
2020-09-22 09:40:00,20.93,20.99,20.89,20.95,109004.0,16.3078,16.3546,16.2767,16.3234,109004.0
2020-09-22 09:45:00,20.95,21.0,20.93,20.95,124882.0,16.3234,16.3624,16.3078,16.3234,124882.0
2020-09-22 09:50:00,20.94,20.94,20.83,20.85,122748.0,16.3156,16.3156,16.2299,16.2455,122748.0
2020-09-22 09:55:00,20.84,20.88,20.8,20.81,85588.0,16.2377,16.2689,16.2066,16.2144,85588.0
2020-09-22 10:00:00,20.8,20.83,20.76,20.82,114893.0,16.2066,16.2299,16.1754,16.2221,114893.0
2020-09-22 10:05:00,20.81,20.88,20.79,20.86,84016.0,16.2144,16.2689,16.1988,16.2533,84016.0
2020-09-22 10:10:00,20.86,20.93,20.84,20.9,64156.0,16.2533,16.3078,16.2377,16.2845,64156.0
2020-09-22 10:15:00,20.89,20.92,20.86,20.9,51141.0,16.2767,16.3001,16.2533,16.2845,51141.0
2020-09-22 10:20:00,20.91,20.92,20.85,20.89,54010.0,16.2923,16.3001,16.2455,16.2767,54010.0
2020-09-22 10:25:00,20.89,20.93,20.86,20.93,60477.0,16.2767,16.3078,16.2533,16.3078,60477.0
2020-09-22 10:30:00,20.94,21.0,20.92,20.97,55843.0,16.3156,16.3624,16.3001,16.339,55843.0
2020-09-22 10:35:00,20.97,21.01,20.96,20.99,91241.0,16.339,16.3702,16.3312,16.3546,91241.0
2020-09-22 10:40:00,20.99,21.0,20.89,20.9,60795.0,16.3546,16.3624,16.2767,16.2845,60795.0
2020-09-22 10:45:00,20.89,20.93,20.87,20.89,54655.0,16.2767,16.3078,16.2611,16.2767,54655.0
2020-09-22 10:50:00,20.9,20.96,20.9,20.93,49396.0,16.2845,16.3312,16.2845,16.3078,49396.0
2020-09-22 10:55:00,20.93,20.93,20.83,20.83,125897.0,16.3078,16.3078,16.2299,16.2299,125897.0
2020-09-22 11:00:00,20.84,20.87,20.81,20.84,88919.0,16.2377,16.2611,16.2144,16.2377,88919.0
2020-09-22 11:05:00,20.85,20.88,20.82,20.87,82589.0,16.2455,16.2689,16.2221,16.2611,82589.0
2020-09-22 11:10:00,20.86,20.92,20.86,20.89,69323.0,16.2533,16.3001,16.2533,16.2767,69323.0
2020-09-22 11:15:00,20.89,20.95,20.88,20.94,88354.0,16.2767,16.3234,16.2689,16.3156,88354.0
2020-09-22 11:20:00,20.94,20.99,20.93,20.98,54234.0,16.3156,16.3546,16.3078,16.3468,54234.0
2020-09-22 11:25:00,20.98,20.98,20.94,20.96,41182.0,16.3468,16.3468,16.3156,16.3312,41182.0
2020-09-22 11:30:00,20.96,20.97,20.88,20.88,93229.0,16.3312,16.339,16.2689,16.2689,93229.0
2020-09-22 11:35:00,20.89,20.97,20.88,20.95,64027.0,16.2767,16.339,16.2689,16.3234,64027.0
2020-09-22 11:40:00,20.95,20.97,20.93,20.94,60649.0,16.3234,16.339,16.3078,16.3156,60649.0
2020-09-22 11:45:00,20.94,20.96,20.92,20.93,74347.0,16.3156,16.3312,16.3001,16.3078,74347.0
2020-09-22 11:50:00,20.93,20.96,20.92,20.95,57772.0,16.3078,16.3312,16.3001,16.3234,57772.0
2020-09-22 11:55:00,20.95,20.97,20.94,20.95,29566.0,16.3234,16.339,16.3156,16.3234,29566.0
2020-09-22 12:00:00,20.96,20.97,20.93,20.96,67518.0,16.3312,16.339,16.3078,16.3312,67518.0
2020-09-22 12:05:00,20.96,21.01,20.95,20.95,50865.0,16.3312,16.3702,16.3234,16.3234,50865.0
2020-09-22 12:10:00,20.96,20.98,20.95,20.98,41174.0,16.3312,16.3468,16.3234,16.3468,41174.0
2020-09-22 12:15:00,20.97,20.98,20.92,20.93,51043.0,16.339,16.3468,16.3001,16.3078,51043.0
2020-09-22 12:20:00,20.93,20.93,20.89,20.91,52416.0,16.3078,16.3078,16.2767,16.2923,52416.0
2020-09-22 12:25:00,20.91,20.92,20.88,20.89,82948.0,16.2923,16.3001,16.2689,16.2767,82948.0
2020-09-22 12:30:00,20.89,20.89,20.82,20.82,61890.0,16.2767,16.2767,16.2221,16.2221,61890.0
2020-09-22 12:35:00,20.82,20.84,20.78,20.8,54856.0,16.2221,16.2377,16.191,16.2066,54856.0
2020-09-22 12:40:00,20.8,20.84,20.79,20.83,34812.0,16.2066,16.2377,16.1988,16.2299,34812.0
2020-09-22 12:45:00,20.83,20.84,20.77,20.79,59064.0,16.2299,16.2377,16.1832,16.1988,59064.0
2020-09-22 12:50:00,20.79,20.81,20.76,20.77,60210.0,16.1988,16.2144,16.1754,16.1832,60210.0
2020-09-22 12:55:00,20.76,20.79,20.74,20.76,58528.0,16.1754,16.1988,16.1598,16.1754,58528.0
2020-09-22 13:00:00,20.76,20.78,20.75,20.76,43527.0,16.1754,16.191,16.1676,16.1754,43527.0
2020-09-22 13:05:00,20.75,20.8,20.75,20.79,53214.0,16.1676,16.2066,16.1676,16.1988,53214.0
2020-09-22 13:10:00,20.8,20.81,20.76,20.77,34821.0,16.2066,16.2144,16.1754,16.1832,34821.0
2020-09-22 13:15:00,20.77,20.77,20.73,20.75,45677.0,16.1832,16.1832,16.152,16.1676,45677.0
2020-09-22 13:20:00,20.75,20.81,20.75,20.79,59919.0,16.1676,16.2144,16.1676,16.1988,59919.0
2020-09-22 13:25:00,20.8,20.82,20.79,20.8,46004.0,16.2066,16.2221,16.1988,16.2066,46004.0
2020-09-22 13:30:00,20.8,20.85,20.79,20.84,55111.0,16.2066,16.2455,16.1988,16.2377,55111.0
2020-09-22 13:35:00,20.84,20.84,20.8,20.82,87734.0,16.2377,16.2377,16.2066,16.2221,87734.0
2020-09-22 13:40:00,20.82,20.85,20.81,20.82,180560.0,16.2221,16.2455,16.2144,16.2221,180560.0
2020-09-22 13:45:00,20.82,20.88,20.81,20.87,174626.0,16.2221,16.2689,16.2144,16.2611,174626.0
2020-09-22 13:50:00,20.87,20.9,20.86,20.88,45539.0,16.2611,16.2845,16.2533,16.2689,45539.0
2020-09-22 13:55:00,20.87,20.92,20.87,20.88,356489.0,16.2611,16.3001,16.2611,16.2689,356489.0
2020-09-22 14:00:00,20.89,20.94,20.88,20.9,289102.0,16.2767,16.3156,16.2689,16.2845,289102.0
2020-09-22 14:05:00,20.89,20.9,20.84,20.85,222882.0,16.2767,16.2845,16.2377,16.2455,222882.0
2020-09-22 14:10:00,20.85,20.88,20.81,20.88,435818.0,16.2455,16.2689,16.2144,16.2689,435818.0
2020-09-22 14:15:00,20.88,20.88,20.85,20.86,127607.0,16.2689,16.2689,16.2455,16.2533,127607.0
2020-09-22 14:20:00,20.85,20.86,20.79,20.82,55015.0,16.2455,16.2533,16.1988,16.2221,55015.0
2020-09-22 14:25:00,20.82,20.85,20.81,20.84,70172.0,16.2221,16.2455,16.2144,16.2377,70172.0
2020-09-22 14:30:00,20.84,20.86,20.83,20.84,55489.0,16.2377,16.2533,16.2299,16.2377,55489.0
2020-09-22 14:35:00,20.84,20.86,20.83,20.85,81416.0,16.2377,16.2533,16.2299,16.2455,81416.0
2020-09-22 14:40:00,20.85,20.88,20.84,20.86,69020.0,16.2455,16.2689,16.2377,16.2533,69020.0
2020-09-22 14:45:00,20.87,20.88,20.84,20.86,76979.0,16.2611,16.2689,16.2377,16.2533,76979.0
2020-09-22 14:50:00,20.86,20.88,20.85,20.88,44576.0,16.2533,16.2689,16.2455,16.2689,44576.0
2020-09-22 14:55:00,20.88,20.9,20.82,20.84,195114.0,16.2689,16.2845,16.2221,16.2377,195114.0
2020-09-22 15:00:00,20.84,20.84,20.8,20.82,240768.0,16.2377,16.2377,16.2066,16.2221,240768.0
2020-09-22 15:05:00,20.82,20.88,20.81,20.87,123071.0,16.2221,16.2689,16.2144,16.2611,123071.0
2020-09-22 15:10:00,20.87,20.87,20.83,20.84,79091.0,16.2611,16.2611,16.2299,16.2377,79091.0
2020-09-22 15:15:00,20.84,20.85,20.81,20.84,103406.0,16.2377,16.2455,16.2144,16.2377,103406.0
2020-09-22 15:20:00,20.84,20.85,20.8,20.82,165668.0,16.2377,16.2455,16.2066,16.2221,165668.0
2020-09-22 15:25:00,20.81,20.86,20.81,20.84,158877.0,16.2144,16.2533,16.2144,16.2377,158877.0
2020-09-22 15:30:00,20.85,20.85,20.76,20.77,118670.0,16.2455,16.2455,16.1754,16.1832,118670.0
2020-09-22 15:35:00,20.77,20.77,20.73,20.76,202998.0,16.1832,16.1832,16.152,16.1754,202998.0
2020-09-22 15:40:00,20.75,20.8,20.75,20.79,175574.0,16.1676,16.2066,16.1676,16.1988,175574.0
2020-09-22 15:45:00,20.79,20.83,20.77,20.82,277682.0,16.1988,16.2299,16.1832,16.2221,277682.0
2020-09-22 15:50:00,20.82,20.83,20.76,20.78,259616.0,16.2221,16.2299,16.1754,16.191,259616.0
2020-09-22 15:55:00,20.78,20.83,20.77,20.82,838186.0,16.191,16.2299,16.1832,16.2221,838186.0
2020-09-23 09:30:00,20.86,20.89,20.76,20.84,140809.0,16.2533,16.2767,16.1754,16.2377,140809.0
2020-09-23 09:35:00,20.85,20.97,20.83,20.92,86129.0,16.2455,16.339,16.2299,16.3001,86129.0
2020-09-23 09:40:00,20.94,20.96,20.79,20.84,41015.0,16.3156,16.3312,16.1988,16.2377,41015.0
2020-09-23 09:45:00,20.84,20.91,20.82,20.89,57846.0,16.2377,16.2923,16.2221,16.2767,57846.0
2020-09-23 09:50:00,20.9,20.91,20.84,20.9,59755.0,16.2845,16.2923,16.2377,16.2845,59755.0
2020-09-23 09:55:00,20.91,20.95,20.89,20.91,32381.0,16.2923,16.3234,16.2767,16.2923,32381.0
2020-09-23 10:00:00,20.91,20.95,20.88,20.94,40379.0,16.2923,16.3234,16.2689,16.3156,40379.0
2020-09-23 10:05:00,20.93,20.95,20.86,20.87,54551.0,16.3078,16.3234,16.2533,16.2611,54551.0
2020-09-23 10:10:00,20.87,20.87,20.78,20.8,57019.0,16.2611,16.2611,16.191,16.2066,57019.0
2020-09-23 10:15:00,20.8,20.82,20.77,20.79,80787.0,16.2066,16.2221,16.1832,16.1988,80787.0
2020-09-23 10:20:00,20.79,20.81,20.7,20.72,335812.0,16.1988,16.2144,16.1286,16.1442,335812.0
2020-09-23 10:25:00,20.72,20.73,20.65,20.73,287245.0,16.1442,16.152,16.0897,16.152,287245.0
2020-09-23 10:30:00,20.73,20.74,20.57,20.61,241238.0,16.152,16.1598,16.0274,16.0585,241238.0
2020-09-23 10:35:00,20.59,20.6,20.51,20.58,66196.0,16.0429,16.0507,15.9806,16.0351,66196.0
2020-09-23 10:40:00,20.59,20.63,20.57,20.61,69341.0,16.0429,16.0741,16.0274,16.0585,69341.0
2020-09-23 10:45:00,20.6,20.67,20.58,20.67,88424.0,16.0507,16.1053,16.0351,16.1053,88424.0
2020-09-23 10:50:00,20.67,20.68,20.56,20.59,277287.0,16.1053,16.1131,16.0196,16.0429,277287.0
2020-09-23 10:55:00,20.59,20.65,20.55,20.55,192439.0,16.0429,16.0897,16.0118,16.0118,192439.0
2020-09-23 11:00:00,20.56,20.66,20.52,20.66,80959.0,16.0196,16.0975,15.9884,16.0975,80959.0
2020-09-23 11:05:00,20.66,20.71,20.64,20.65,96980.0,16.0975,16.1364,16.0819,16.0897,96980.0
2020-09-23 11:10:00,20.66,20.67,20.61,20.64,59513.0,16.0975,16.1053,16.0585,16.0819,59513.0
2020-09-23 11:15:00,20.64,20.65,20.56,20.59,112158.0,16.0819,16.0897,16.0196,16.0429,112158.0
2020-09-23 11:20:00,20.59,20.61,20.57,20.59,35092.0,16.0429,16.0585,16.0274,16.0429,35092.0
2020-09-23 11:25:00,20.58,20.6,20.54,20.55,131115.0,16.0351,16.0507,16.004,16.0118,131115.0
2020-09-23 11:30:00,20.55,20.58,20.52,20.56,40311.0,16.0118,16.0351,15.9884,16.0196,40311.0
2020-09-23 11:35:00,20.55,20.61,20.55,20.6,38031.0,16.0118,16.0585,16.0118,16.0507,38031.0
2020-09-23 11:40:00,20.61,20.61,20.54,20.58,60707.0,16.0585,16.0585,16.004,16.0351,60707.0
2020-09-23 11:45:00,20.57,20.58,20.5,20.51,52793.0,16.0274,16.0351,15.9728,15.9806,52793.0
2020-09-23 11:50:00,20.49,20.51,20.46,20.47,55068.0,15.965,15.9806,15.9416,15.9494,55068.0
2020-09-23 11:55:00,20.46,20.51,20.46,20.51,54888.0,15.9416,15.9806,15.9416,15.9806,54888.0
2020-09-23 12:00:00,20.51,20.54,20.49,20.52,41526.0,15.9806,16.004,15.965,15.9884,41526.0
2020-09-23 12:05:00,20.51,20.54,20.5,20.53,88591.0,15.9806,16.004,15.9728,15.9962,88591.0
2020-09-23 12:10:00,20.53,20.54,20.5,20.51,54574.0,15.9962,16.004,15.9728,15.9806,54574.0
2020-09-23 12:15:00,20.51,20.54,20.49,20.49,58328.0,15.9806,16.004,15.965,15.965,58328.0
2020-09-23 12:20:00,20.5,20.53,20.49,20.51,67654.0,15.9728,15.9962,15.965,15.9806,67654.0
2020-09-23 12:25:00,20.51,20.53,20.5,20.53,76461.0,15.9806,15.9962,15.9728,15.9962,76461.0
2020-09-23 12:30:00,20.53,20.54,20.5,20.53,68146.0,15.9962,16.004,15.9728,15.9962,68146.0
2020-09-23 12:35:00,20.53,20.61,20.52,20.6,90959.0,15.9962,16.0585,15.9884,16.0507,90959.0
2020-09-23 12:40:00,20.61,20.63,20.58,20.6,43914.0,16.0585,16.0741,16.0351,16.0507,43914.0
2020-09-23 12:45:00,20.6,20.6,20.54,20.55,47268.0,16.0507,16.0507,16.004,16.0118,47268.0
2020-09-23 12:50:00,20.55,20.56,20.52,20.53,39631.0,16.0118,16.0196,15.9884,15.9962,39631.0
2020-09-23 12:55:00,20.53,20.56,20.51,20.56,35452.0,15.9962,16.0196,15.9806,16.0196,35452.0
2020-09-23 13:00:00,20.55,20.56,20.51,20.52,27274.0,16.0118,16.0196,15.9806,15.9884,27274.0
2020-09-23 13:05:00,20.51,20.52,20.41,20.43,156237.0,15.9806,15.9884,15.9027,15.9183,156237.0
2020-09-23 13:10:00,20.43,20.47,20.42,20.47,68581.0,15.9183,15.9494,15.9105,15.9494,68581.0
2020-09-23 13:15:00,20.47,20.52,20.45,20.5,92802.0,15.9494,15.9884,15.9339,15.9728,92802.0
2020-09-23 13:20:00,20.5,20.52,20.44,20.48,223204.0,15.9728,15.9884,15.9261,15.9572,223204.0
2020-09-23 13:25:00,20.48,20.49,20.45,20.46,31174.0,15.9572,15.965,15.9339,15.9416,31174.0
2020-09-23 13:30:00,20.46,20.48,20.45,20.45,53510.0,15.9416,15.9572,15.9339,15.9339,53510.0
2020-09-23 13:35:00,20.45,20.47,20.42,20.46,48509.0,15.9339,15.9494,15.9105,15.9416,48509.0
2020-09-23 13:40:00,20.45,20.48,20.44,20.46,37005.0,15.9339,15.9572,15.9261,15.9416,37005.0
2020-09-23 13:45:00,20.46,20.47,20.45,20.46,49747.0,15.9416,15.9494,15.9339,15.9416,49747.0
2020-09-23 13:50:00,20.46,20.46,20.42,20.44,64717.0,15.9416,15.9416,15.9105,15.9261,64717.0
2020-09-23 13:55:00,20.44,20.5,20.44,20.48,45210.0,15.9261,15.9728,15.9261,15.9572,45210.0
2020-09-23 14:00:00,20.48,20.49,20.42,20.44,56316.0,15.9572,15.965,15.9105,15.9261,56316.0
2020-09-23 14:05:00,20.44,20.49,20.42,20.43,170564.0,15.9261,15.965,15.9105,15.9183,170564.0
2020-09-23 14:10:00,20.43,20.45,20.41,20.44,37809.0,15.9183,15.9339,15.9027,15.9261,37809.0
2020-09-23 14:15:00,20.43,20.44,20.26,20.28,428670.0,15.9183,15.9261,15.7858,15.8014,428670.0
2020-09-23 14:20:00,20.28,20.29,20.2,20.21,319529.0,15.8014,15.8092,15.7391,15.7469,319529.0
2020-09-23 14:25:00,20.21,20.33,20.2,20.33,96716.0,15.7469,15.8404,15.7391,15.8404,96716.0
2020-09-23 14:30:00,20.32,20.35,20.27,20.31,208530.0,15.8326,15.8559,15.7936,15.8248,208530.0
2020-09-23 14:35:00,20.3,20.31,20.23,20.26,74920.0,15.817,15.8248,15.7624,15.7858,74920.0
2020-09-23 14:40:00,20.26,20.26,20.16,20.18,129075.0,15.7858,15.7858,15.7079,15.7235,129075.0
2020-09-23 14:45:00,20.18,20.18,20.08,20.12,127719.0,15.7235,15.7235,15.6456,15.6767,127719.0
2020-09-23 14:50:00,20.12,20.21,20.12,20.14,120049.0,15.6767,15.7469,15.6767,15.6923,120049.0
2020-09-23 14:55:00,20.14,20.16,20.1,20.15,90607.0,15.6923,15.7079,15.6611,15.7001,90607.0
2020-09-23 15:00:00,20.14,20.16,20.04,20.05,155815.0,15.6923,15.7079,15.6144,15.6222,155815.0
2020-09-23 15:05:00,20.05,20.07,19.98,20.02,317143.0,15.6222,15.6378,15.5676,15.5988,317143.0
2020-09-23 15:10:00,20.01,20.16,20.0,20.08,366785.0,15.591,15.7079,15.5832,15.6456,366785.0
2020-09-23 15:15:00,20.07,20.08,19.96,20.05,253435.0,15.6378,15.6456,15.5521,15.6222,253435.0
2020-09-23 15:20:00,20.05,20.05,19.97,20.01,178096.0,15.6222,15.6222,15.5599,15.591,178096.0
2020-09-23 15:25:00,20.01,20.08,19.99,20.06,228919.0,15.591,15.6456,15.5754,15.63,228919.0
2020-09-23 15:30:00,20.05,20.06,20.0,20.03,250905.0,15.6222,15.63,15.5832,15.6066,250905.0
2020-09-23 15:35:00,20.03,20.03,19.96,20.0,290125.0,15.6066,15.6066,15.5521,15.5832,290125.0
2020-09-23 15:40:00,20.0,20.0,19.95,19.97,365092.0,15.5832,15.5832,15.5443,15.5599,365092.0
2020-09-23 15:45:00,19.97,20.01,19.94,19.98,522156.0,15.5599,15.591,15.5365,15.5676,522156.0
2020-09-23 15:50:00,19.98,19.98,19.92,19.96,532017.0,15.5676,15.5676,15.5209,15.5521,532017.0
2020-09-23 15:55:00,19.96,19.99,19.9,19.92,1033525.0,15.5521,15.5754,15.5053,15.5209,1033525.0
2020-09-24 09:30:00,19.82,19.87,19.61,19.65,348660.0,15.443,15.4819,15.2794,15.3105,348660.0
2020-09-24 09:35:00,19.64,19.68,19.51,19.55,219341.0,15.3027,15.3339,15.2014,15.2326,219341.0
2020-09-24 09:40:00,19.55,19.57,19.45,19.54,159978.0,15.2326,15.2482,15.1547,15.2248,159978.0
2020-09-24 09:45:00,19.54,19.8,19.5,19.75,259028.0,15.2248,15.4274,15.1936,15.3884,259028.0
2020-09-24 09:50:00,19.73,19.77,19.67,19.71,56092.0,15.3729,15.404,15.3261,15.3573,56092.0
2020-09-24 09:55:00,19.7,19.7,19.55,19.55,161465.0,15.3495,15.3495,15.2326,15.2326,161465.0
2020-09-24 10:00:00,19.55,19.71,19.53,19.62,142257.0,15.2326,15.3573,15.217,15.2871,142257.0
2020-09-24 10:05:00,19.63,19.77,19.63,19.72,125234.0,15.2949,15.404,15.2949,15.3651,125234.0
2020-09-24 10:10:00,19.71,19.75,19.68,19.73,53889.0,15.3573,15.3884,15.3339,15.3729,53889.0
2020-09-24 10:15:00,19.73,19.77,19.7,19.71,52165.0,15.3729,15.404,15.3495,15.3573,52165.0
2020-09-24 10:20:00,19.71,19.72,19.62,19.63,106921.0,15.3573,15.3651,15.2871,15.2949,106921.0
2020-09-24 10:25:00,19.63,19.66,19.53,19.54,164278.0,15.2949,15.3183,15.217,15.2248,164278.0
2020-09-24 10:30:00,19.54,19.54,19.43,19.44,90257.0,15.2248,15.2248,15.1391,15.1469,90257.0
2020-09-24 10:35:00,19.45,19.53,19.42,19.5,85300.0,15.1547,15.217,15.1313,15.1936,85300.0
2020-09-24 10:40:00,19.5,19.6,19.48,19.55,71741.0,15.1936,15.2716,15.1781,15.2326,71741.0
2020-09-24 10:45:00,19.56,19.62,19.53,19.58,176257.0,15.2404,15.2871,15.217,15.256,176257.0
2020-09-24 10:50:00,19.57,19.59,19.52,19.57,82365.0,15.2482,15.2638,15.2092,15.2482,82365.0
2020-09-24 10:55:00,19.57,19.58,19.47,19.55,95049.0,15.2482,15.256,15.1703,15.2326,95049.0
2020-09-24 11:00:00,19.54,19.56,19.45,19.46,238143.0,15.2248,15.2404,15.1547,15.1625,238143.0
2020-09-24 11:05:00,19.47,19.51,19.43,19.46,70266.0,15.1703,15.2014,15.1391,15.1625,70266.0
2020-09-24 11:10:00,19.46,19.53,19.45,19.51,443227.0,15.1625,15.217,15.1547,15.2014,443227.0
2020-09-24 11:15:00,19.51,19.51,19.34,19.35,129983.0,15.2014,15.2014,15.069,15.0768,129983.0
2020-09-24 11:20:00,19.36,19.42,19.33,19.37,96357.0,15.0846,15.1313,15.0612,15.0924,96357.0
2020-09-24 11:25:00,19.38,19.49,19.37,19.44,47994.0,15.1001,15.1859,15.0924,15.1469,47994.0
2020-09-24 11:30:00,19.44,19.5,19.43,19.5,140958.0,15.1469,15.1936,15.1391,15.1936,140958.0
2020-09-24 11:35:00,19.48,19.53,19.46,19.52,126784.0,15.1781,15.217,15.1625,15.2092,126784.0
2020-09-24 11:40:00,19.52,19.55,19.5,19.51,66450.0,15.2092,15.2326,15.1936,15.2014,66450.0
2020-09-24 11:45:00,19.51,19.52,19.48,19.49,86226.0,15.2014,15.2092,15.1781,15.1859,86226.0
2020-09-24 11:50:00,19.5,19.6,19.49,19.6,93041.0,15.1936,15.2716,15.1859,15.2716,93041.0
2020-09-24 11:55:00,19.6,19.72,19.59,19.69,107612.0,15.2716,15.3651,15.2638,15.3417,107612.0
2020-09-24 12:00:00,19.7,19.71,19.67,19.69,98422.0,15.3495,15.3573,15.3261,15.3417,98422.0
2020-09-24 12:05:00,19.69,19.8,19.66,19.8,63109.0,15.3417,15.4274,15.3183,15.4274,63109.0
2020-09-24 12:10:00,19.8,19.8,19.73,19.75,83207.0,15.4274,15.4274,15.3729,15.3884,83207.0
2020-09-24 12:15:00,19.74,19.83,19.73,19.8,68594.0,15.3806,15.4508,15.3729,15.4274,68594.0
2020-09-24 12:20:00,19.8,19.81,19.75,19.76,84175.0,15.4274,15.4352,15.3884,15.3962,84175.0
2020-09-24 12:25:00,19.76,19.78,19.73,19.73,97479.0,15.3962,15.4118,15.3729,15.3729,97479.0
2020-09-24 12:30:00,19.73,19.76,19.72,19.74,36254.0,15.3729,15.3962,15.3651,15.3806,36254.0
2020-09-24 12:35:00,19.73,19.74,19.69,19.71,34125.0,15.3729,15.3806,15.3417,15.3573,34125.0
2020-09-24 12:40:00,19.71,19.77,19.7,19.77,26122.0,15.3573,15.404,15.3495,15.404,26122.0
2020-09-24 12:45:00,19.76,19.78,19.74,19.78,40894.0,15.3962,15.4118,15.3806,15.4118,40894.0
2020-09-24 12:50:00,19.78,19.79,19.73,19.73,39884.0,15.4118,15.4196,15.3729,15.3729,39884.0
2020-09-24 12:55:00,19.74,19.79,19.73,19.79,77927.0,15.3806,15.4196,15.3729,15.4196,77927.0
2020-09-24 13:00:00,19.79,19.84,19.78,19.83,136455.0,15.4196,15.4586,15.4118,15.4508,136455.0
2020-09-24 13:05:00,19.84,19.91,19.83,19.88,58512.0,15.4586,15.5131,15.4508,15.4897,58512.0
2020-09-24 13:10:00,19.88,19.99,19.87,19.98,61427.0,15.4897,15.5754,15.4819,15.5676,61427.0
2020-09-24 13:15:00,19.97,20.03,19.95,19.95,42168.0,15.5599,15.6066,15.5443,15.5443,42168.0
2020-09-24 13:20:00,19.96,20.04,19.95,19.99,51376.0,15.5521,15.6144,15.5443,15.5754,51376.0
2020-09-24 13:25:00,19.99,20.03,19.99,20.02,63039.0,15.5754,15.6066,15.5754,15.5988,63039.0
2020-09-24 13:30:00,20.02,20.13,20.02,20.09,107330.0,15.5988,15.6845,15.5988,15.6534,107330.0
2020-09-24 13:35:00,20.09,20.09,20.01,20.03,42261.0,15.6534,15.6534,15.591,15.6066,42261.0
2020-09-24 13:40:00,20.02,20.09,20.02,20.06,77159.0,15.5988,15.6534,15.5988,15.63,77159.0
2020-09-24 13:45:00,20.05,20.09,20.05,20.07,32608.0,15.6222,15.6534,15.6222,15.6378,32608.0
2020-09-24 13:50:00,20.07,20.18,20.06,20.17,70776.0,15.6378,15.7235,15.63,15.7157,70776.0
2020-09-24 13:55:00,20.16,20.16,20.07,20.07,51308.0,15.7079,15.7079,15.6378,15.6378,51308.0
2020-09-24 14:00:00,20.08,20.11,20.01,20.04,53552.0,15.6456,15.6689,15.591,15.6144,53552.0
2020-09-24 14:05:00,20.05,20.07,20.01,20.06,55825.0,15.6222,15.6378,15.591,15.63,55825.0
2020-09-24 14:10:00,20.05,20.08,20.01,20.02,38969.0,15.6222,15.6456,15.591,15.5988,38969.0
2020-09-24 14:15:00,20.03,20.06,19.96,19.98,51463.0,15.6066,15.63,15.5521,15.5676,51463.0
2020-09-24 14:20:00,19.98,19.99,19.96,19.96,38000.0,15.5676,15.5754,15.5521,15.5521,38000.0
2020-09-24 14:25:00,19.96,20.01,19.93,19.96,65350.0,15.5521,15.591,15.5287,15.5521,65350.0
2020-09-24 14:30:00,19.96,19.99,19.94,19.96,55030.0,15.5521,15.5754,15.5365,15.5521,55030.0
2020-09-24 14:35:00,19.95,19.96,19.93,19.95,52846.0,15.5443,15.5521,15.5287,15.5443,52846.0
2020-09-24 14:40:00,19.94,20.02,19.93,20.0,51800.0,15.5365,15.5988,15.5287,15.5832,51800.0
2020-09-24 14:45:00,20.0,20.01,19.91,19.93,68903.0,15.5832,15.591,15.5131,15.5287,68903.0
2020-09-24 14:50:00,19.92,19.93,19.86,19.89,55164.0,15.5209,15.5287,15.4741,15.4975,55164.0
2020-09-24 14:55:00,19.89,19.89,19.82,19.83,44129.0,15.4975,15.4975,15.443,15.4508,44129.0
2020-09-24 15:00:00,19.83,19.9,19.82,19.86,77235.0,15.4508,15.5053,15.443,15.4741,77235.0
2020-09-24 15:05:00,19.86,19.91,19.86,19.89,39395.0,15.4741,15.5131,15.4741,15.4975,39395.0
2020-09-24 15:10:00,19.89,19.97,19.86,19.96,56072.0,15.4975,15.5599,15.4741,15.5521,56072.0
2020-09-24 15:15:00,19.95,19.97,19.88,19.89,94982.0,15.5443,15.5599,15.4897,15.4975,94982.0
2020-09-24 15:20:00,19.88,19.89,19.81,19.84,76728.0,15.4897,15.4975,15.4352,15.4586,76728.0
2020-09-24 15:25:00,19.83,19.86,19.81,19.85,86832.0,15.4508,15.4741,15.4352,15.4664,86832.0
2020-09-24 15:30:00,19.85,19.87,19.81,19.86,95413.0,15.4664,15.4819,15.4352,15.4741,95413.0
2020-09-24 15:35:00,19.85,19.92,19.81,19.92,113322.0,15.4664,15.5209,15.4352,15.5209,113322.0
2020-09-24 15:40:00,19.92,19.94,19.88,19.92,177744.0,15.5209,15.5365,15.4897,15.5209,177744.0
2020-09-24 15:45:00,19.92,20.0,19.91,19.95,219699.0,15.5209,15.5832,15.5131,15.5443,219699.0
2020-09-24 15:50:00,19.95,20.0,19.94,20.0,316010.0,15.5443,15.5832,15.5365,15.5832,316010.0
2020-09-24 15:55:00,20.0,20.03,19.92,19.93,496412.0,15.5832,15.6066,15.5209,15.5287,496412.0
2020-09-25 09:30:00,19.74,19.83,19.64,19.75,189819.0,15.3806,15.4508,15.3027,15.3884,189819.0
2020-09-25 09:35:00,19.76,19.87,19.73,19.87,101535.0,15.3962,15.4819,15.3729,15.4819,101535.0
2020-09-25 09:40:00,19.88,19.94,19.84,19.86,166327.0,15.4897,15.5365,15.4586,15.4741,166327.0
2020-09-25 09:45:00,19.85,19.86,19.76,19.78,145241.0,15.4664,15.4741,15.3962,15.4118,145241.0
2020-09-25 09:50:00,19.78,19.84,19.72,19.8,104392.0,15.4118,15.4586,15.3651,15.4274,104392.0
2020-09-25 09:55:00,19.79,19.83,19.71,19.8,67583.0,15.4196,15.4508,15.3573,15.4274,67583.0
2020-09-25 10:00:00,19.8,19.84,19.78,19.79,124914.0,15.4274,15.4586,15.4118,15.4196,124914.0
2020-09-25 10:05:00,19.79,19.8,19.73,19.74,107480.0,15.4196,15.4274,15.3729,15.3806,107480.0
2020-09-25 10:10:00,19.74,19.74,19.63,19.68,64753.0,15.3806,15.3806,15.2949,15.3339,64753.0
2020-09-25 10:15:00,19.67,19.76,19.67,19.75,71876.0,15.3261,15.3962,15.3261,15.3884,71876.0
2020-09-25 10:20:00,19.75,19.8,19.73,19.78,66380.0,15.3884,15.4274,15.3729,15.4118,66380.0
2020-09-25 10:25:00,19.77,19.78,19.72,19.75,57028.0,15.404,15.4118,15.3651,15.3884,57028.0
2020-09-25 10:30:00,19.76,19.76,19.7,19.71,99750.0,15.3962,15.3962,15.3495,15.3573,99750.0
2020-09-25 10:35:00,19.7,19.78,19.69,19.78,135766.0,15.3495,15.4118,15.3417,15.4118,135766.0
2020-09-25 10:40:00,19.78,19.82,19.75,19.79,136865.0,15.4118,15.443,15.3884,15.4196,136865.0
2020-09-25 10:45:00,19.8,19.81,19.68,19.71,88891.0,15.4274,15.4352,15.3339,15.3573,88891.0
2020-09-25 10:50:00,19.71,19.72,19.65,19.7,65232.0,15.3573,15.3651,15.3105,15.3495,65232.0
2020-09-25 10:55:00,19.7,19.7,19.61,19.66,311234.0,15.3495,15.3495,15.2794,15.3183,311234.0
2020-09-25 11:00:00,19.67,19.68,19.6,19.62,98501.0,15.3261,15.3339,15.2716,15.2871,98501.0
2020-09-25 11:05:00,19.62,19.63,19.59,19.6,118830.0,15.2871,15.2949,15.2638,15.2716,118830.0
2020-09-25 11:10:00,19.6,19.7,19.6,19.66,245314.0,15.2716,15.3495,15.2716,15.3183,245314.0
2020-09-25 11:15:00,19.65,19.71,19.64,19.7,57280.0,15.3105,15.3573,15.3027,15.3495,57280.0
2020-09-25 11:20:00,19.7,19.76,19.69,19.76,139434.0,15.3495,15.3962,15.3417,15.3962,139434.0
2020-09-25 11:25:00,19.76,19.78,19.73,19.73,110306.0,15.3962,15.4118,15.3729,15.3729,110306.0
2020-09-25 11:30:00,19.74,19.79,19.74,19.78,36739.0,15.3806,15.4196,15.3806,15.4118,36739.0
2020-09-25 11:35:00,19.78,19.78,19.73,19.73,37304.0,15.4118,15.4118,15.3729,15.3729,37304.0
2020-09-25 11:40:00,19.74,19.74,19.65,19.66,56465.0,15.3806,15.3806,15.3105,15.3183,56465.0
2020-09-25 11:45:00,19.66,19.67,19.64,19.65,48867.0,15.3183,15.3261,15.3027,15.3105,48867.0
2020-09-25 11:50:00,19.65,19.74,19.65,19.74,54126.0,15.3105,15.3806,15.3105,15.3806,54126.0
2020-09-25 11:55:00,19.74,19.75,19.69,19.7,36005.0,15.3806,15.3884,15.3417,15.3495,36005.0
2020-09-25 12:00:00,19.7,19.73,19.68,19.69,29830.0,15.3495,15.3729,15.3339,15.3417,29830.0
2020-09-25 12:05:00,19.69,19.7,19.66,19.69,47111.0,15.3417,15.3495,15.3183,15.3417,47111.0
2020-09-25 12:10:00,19.69,19.69,19.64,19.68,57748.0,15.3417,15.3417,15.3027,15.3339,57748.0
2020-09-25 12:15:00,19.68,19.68,19.62,19.63,57067.0,15.3339,15.3339,15.2871,15.2949,57067.0
2020-09-25 12:20:00,19.63,19.64,19.6,19.62,27175.0,15.2949,15.3027,15.2716,15.2871,27175.0
2020-09-25 12:25:00,19.62,19.64,19.6,19.64,42847.0,15.2871,15.3027,15.2716,15.3027,42847.0
2020-09-25 12:30:00,19.64,19.7,19.62,19.7,32944.0,15.3027,15.3495,15.2871,15.3495,32944.0
2020-09-25 12:35:00,19.69,19.71,19.68,19.71,31548.0,15.3417,15.3573,15.3339,15.3573,31548.0
2020-09-25 12:40:00,19.71,19.72,19.66,19.69,94736.0,15.3573,15.3651,15.3183,15.3417,94736.0
2020-09-25 12:45:00,19.7,19.7,19.62,19.63,55153.0,15.3495,15.3495,15.2871,15.2949,55153.0
2020-09-25 12:50:00,19.63,19.65,19.61,19.64,28631.0,15.2949,15.3105,15.2794,15.3027,28631.0
2020-09-25 12:55:00,19.64,19.65,19.6,19.62,76867.0,15.3027,15.3105,15.2716,15.2871,76867.0
2020-09-25 13:00:00,19.61,19.65,19.58,19.64,64897.0,15.2794,15.3105,15.256,15.3027,64897.0
2020-09-25 13:05:00,19.63,19.67,19.63,19.65,26946.0,15.2949,15.3261,15.2949,15.3105,26946.0
2020-09-25 13:10:00,19.66,19.67,19.64,19.67,51747.0,15.3183,15.3261,15.3027,15.3261,51747.0
2020-09-25 13:15:00,19.67,19.68,19.64,19.67,54174.0,15.3261,15.3339,15.3027,15.3261,54174.0
2020-09-25 13:20:00,19.68,19.75,19.66,19.73,53213.0,15.3339,15.3884,15.3183,15.3729,53213.0
2020-09-25 13:25:00,19.73,19.74,19.71,19.71,44057.0,15.3729,15.3806,15.3573,15.3573,44057.0
2020-09-25 13:30:00,19.72,19.77,19.71,19.75,109850.0,15.3651,15.404,15.3573,15.3884,109850.0
2020-09-25 13:35:00,19.74,19.74,19.71,19.72,39368.0,15.3806,15.3806,15.3573,15.3651,39368.0
2020-09-25 13:40:00,19.73,19.77,19.72,19.75,85580.0,15.3729,15.404,15.3651,15.3884,85580.0
2020-09-25 13:45:00,19.76,19.78,19.74,19.74,80010.0,15.3962,15.4118,15.3806,15.3806,80010.0
2020-09-25 13:50:00,19.75,19.78,19.74,19.77,39849.0,15.3884,15.4118,15.3806,15.404,39849.0
2020-09-25 13:55:00,19.77,19.78,19.74,19.77,42450.0,15.404,15.4118,15.3806,15.404,42450.0
2020-09-25 14:00:00,19.77,19.79,19.75,19.79,37358.0,15.404,15.4196,15.3884,15.4196,37358.0
2020-09-25 14:05:00,19.78,19.78,19.74,19.78,56914.0,15.4118,15.4118,15.3806,15.4118,56914.0
2020-09-25 14:10:00,19.78,19.78,19.77,19.78,15225.0,15.4118,15.4118,15.404,15.4118,15225.0
2020-09-25 14:15:00,19.78,19.84,19.76,19.82,82998.0,15.4118,15.4586,15.3962,15.443,82998.0
2020-09-25 14:20:00,19.83,19.84,19.8,19.82,56156.0,15.4508,15.4586,15.4274,15.443,56156.0
2020-09-25 14:25:00,19.82,19.87,19.81,19.85,49400.0,15.443,15.4819,15.4352,15.4664,49400.0
2020-09-25 14:30:00,19.85,19.86,19.82,19.84,54621.0,15.4664,15.4741,15.443,15.4586,54621.0
2020-09-25 14:35:00,19.84,19.85,19.82,19.83,25815.0,15.4586,15.4664,15.443,15.4508,25815.0
2020-09-25 14:40:00,19.83,19.84,19.82,19.84,51689.0,15.4508,15.4586,15.443,15.4586,51689.0
2020-09-25 14:45:00,19.84,19.84,19.82,19.82,32209.0,15.4586,15.4586,15.443,15.443,32209.0
2020-09-25 14:50:00,19.82,19.88,19.81,19.87,76190.0,15.443,15.4897,15.4352,15.4819,76190.0
2020-09-25 14:55:00,19.87,19.93,19.86,19.92,53056.0,15.4819,15.5287,15.4741,15.5209,53056.0
2020-09-25 15:00:00,19.93,19.94,19.91,19.93,28560.0,15.5287,15.5365,15.5131,15.5287,28560.0
2020-09-25 15:05:00,19.93,19.99,19.93,19.98,76334.0,15.5287,15.5754,15.5287,15.5676,76334.0
2020-09-25 15:10:00,19.98,20.01,19.94,19.94,62338.0,15.5676,15.591,15.5365,15.5365,62338.0
2020-09-25 15:15:00,19.94,20.02,19.94,20.02,71058.0,15.5365,15.5988,15.5365,15.5988,71058.0
2020-09-25 15:20:00,20.01,20.02,19.94,19.95,72909.0,15.591,15.5988,15.5365,15.5443,72909.0
2020-09-25 15:25:00,19.96,19.99,19.95,19.99,128755.0,15.5521,15.5754,15.5443,15.5754,128755.0
2020-09-25 15:30:00,19.98,19.99,19.92,19.92,132091.0,15.5676,15.5754,15.5209,15.5209,132091.0
2020-09-25 15:35:00,19.93,19.97,19.92,19.95,137397.0,15.5287,15.5599,15.5209,15.5443,137397.0
2020-09-25 15:40:00,19.96,20.0,19.94,20.0,135497.0,15.5521,15.5832,15.5365,15.5832,135497.0
2020-09-25 15:45:00,19.99,20.0,19.96,20.0,187441.0,15.5754,15.5832,15.5521,15.5832,187441.0
2020-09-25 15:50:00,20.0,20.0,19.95,19.96,185926.0,15.5832,15.5832,15.5443,15.5521,185926.0
2020-09-25 15:55:00,19.96,20.03,19.96,19.97,513472.0,15.5521,15.6066,15.5521,15.5599,513472.0
2020-09-28 09:30:00,20.19,20.28,20.11,20.18,291843.0,15.7313,15.8014,15.6689,15.7235,291843.0
2020-09-28 09:35:00,20.18,20.25,20.1,20.12,135382.0,15.7235,15.778,15.6611,15.6767,135382.0
2020-09-28 09:40:00,20.12,20.14,20.05,20.07,100948.0,15.6767,15.6923,15.6222,15.6378,100948.0
2020-09-28 09:45:00,20.07,20.18,20.04,20.11,113944.0,15.6378,15.7235,15.6144,15.6689,113944.0
2020-09-28 09:50:00,20.12,20.15,20.02,20.05,118677.0,15.6767,15.7001,15.5988,15.6222,118677.0
2020-09-28 09:55:00,20.04,20.16,20.04,20.14,105280.0,15.6144,15.7079,15.6144,15.6923,105280.0
2020-09-28 10:00:00,20.14,20.15,20.08,20.1,140130.0,15.6923,15.7001,15.6456,15.6611,140130.0
2020-09-28 10:05:00,20.1,20.14,20.07,20.09,82373.0,15.6611,15.6923,15.6378,15.6534,82373.0
2020-09-28 10:10:00,20.09,20.11,20.02,20.1,54763.0,15.6534,15.6689,15.5988,15.6611,54763.0
2020-09-28 10:15:00,20.11,20.13,20.06,20.07,64089.0,15.6689,15.6845,15.63,15.6378,64089.0
2020-09-28 10:20:00,20.07,20.09,20.04,20.07,45181.0,15.6378,15.6534,15.6144,15.6378,45181.0
2020-09-28 10:25:00,20.07,20.11,20.07,20.07,39673.0,15.6378,15.6689,15.6378,15.6378,39673.0
2020-09-28 10:30:00,20.07,20.11,20.05,20.11,44941.0,15.6378,15.6689,15.6222,15.6689,44941.0
2020-09-28 10:35:00,20.11,20.12,20.04,20.04,46476.0,15.6689,15.6767,15.6144,15.6144,46476.0
2020-09-28 10:40:00,20.04,20.16,20.03,20.15,115969.0,15.6144,15.7079,15.6066,15.7001,115969.0
2020-09-28 10:45:00,20.15,20.18,20.1,20.18,63881.0,15.7001,15.7235,15.6611,15.7235,63881.0
2020-09-28 10:50:00,20.18,20.25,20.16,20.24,52555.0,15.7235,15.778,15.7079,15.7702,52555.0
2020-09-28 10:55:00,20.24,20.26,20.22,20.26,24250.0,15.7702,15.7858,15.7546,15.7858,24250.0
2020-09-28 11:00:00,20.26,20.3,20.25,20.26,78640.0,15.7858,15.817,15.778,15.7858,78640.0
2020-09-28 11:05:00,20.26,20.26,20.21,20.22,22840.0,15.7858,15.7858,15.7469,15.7546,22840.0
2020-09-28 11:10:00,20.22,20.25,20.19,20.21,42382.0,15.7546,15.778,15.7313,15.7469,42382.0
2020-09-28 11:15:00,20.21,20.27,20.2,20.25,46046.0,15.7469,15.7936,15.7391,15.778,46046.0
2020-09-28 11:20:00,20.25,20.34,20.22,20.31,57626.0,15.778,15.8481,15.7546,15.8248,57626.0
2020-09-28 11:25:00,20.3,20.31,20.25,20.3,32383.0,15.817,15.8248,15.778,15.817,32383.0
2020-09-28 11:30:00,20.3,20.33,20.28,20.28,43074.0,15.817,15.8404,15.8014,15.8014,43074.0
2020-09-28 11:35:00,20.28,20.32,20.28,20.32,25531.0,15.8014,15.8326,15.8014,15.8326,25531.0
2020-09-28 11:40:00,20.32,20.35,20.29,20.32,35374.0,15.8326,15.8559,15.8092,15.8326,35374.0
2020-09-28 11:45:00,20.32,20.34,20.29,20.3,39271.0,15.8326,15.8481,15.8092,15.817,39271.0
2020-09-28 11:50:00,20.3,20.31,20.26,20.3,57247.0,15.817,15.8248,15.7858,15.817,57247.0
2020-09-28 11:55:00,20.29,20.32,20.26,20.31,20344.0,15.8092,15.8326,15.7858,15.8248,20344.0
2020-09-28 12:00:00,20.32,20.4,20.31,20.39,40395.0,15.8326,15.8949,15.8248,15.8871,40395.0
2020-09-28 12:05:00,20.39,20.43,20.39,20.42,50845.0,15.8871,15.9183,15.8871,15.9105,50845.0
2020-09-28 12:10:00,20.43,20.44,20.41,20.42,28779.0,15.9183,15.9261,15.9027,15.9105,28779.0
2020-09-28 12:15:00,20.42,20.45,20.38,20.45,78787.0,15.9105,15.9339,15.8793,15.9339,78787.0
2020-09-28 12:20:00,20.45,20.49,20.43,20.49,53930.0,15.9339,15.965,15.9183,15.965,53930.0
2020-09-28 12:25:00,20.48,20.5,20.46,20.48,24798.0,15.9572,15.9728,15.9416,15.9572,24798.0
2020-09-28 12:30:00,20.48,20.49,20.44,20.48,45013.0,15.9572,15.965,15.9261,15.9572,45013.0
2020-09-28 12:35:00,20.48,20.51,20.45,20.5,125327.0,15.9572,15.9806,15.9339,15.9728,125327.0
2020-09-28 12:40:00,20.5,20.52,20.49,20.52,42440.0,15.9728,15.9884,15.965,15.9884,42440.0
2020-09-28 12:45:00,20.52,20.57,20.51,20.55,45311.0,15.9884,16.0274,15.9806,16.0118,45311.0
2020-09-28 12:50:00,20.55,20.57,20.53,20.54,44793.0,16.0118,16.0274,15.9962,16.004,44793.0
2020-09-28 12:55:00,20.54,20.57,20.53,20.55,45567.0,16.004,16.0274,15.9962,16.0118,45567.0
2020-09-28 13:00:00,20.55,20.56,20.49,20.51,308813.0,16.0118,16.0196,15.965,15.9806,308813.0
2020-09-28 13:05:00,20.51,20.52,20.48,20.51,52790.0,15.9806,15.9884,15.9572,15.9806,52790.0
2020-09-28 13:10:00,20.51,20.57,20.51,20.53,258886.0,15.9806,16.0274,15.9806,15.9962,258886.0
2020-09-28 13:15:00,20.53,20.54,20.49,20.5,63226.0,15.9962,16.004,15.965,15.9728,63226.0
2020-09-28 13:20:00,20.49,20.5,20.47,20.48,30861.0,15.965,15.9728,15.9494,15.9572,30861.0
2020-09-28 13:25:00,20.47,20.48,20.44,20.48,69472.0,15.9494,15.9572,15.9261,15.9572,69472.0
2020-09-28 13:30:00,20.48,20.5,20.46,20.48,58370.0,15.9572,15.9728,15.9416,15.9572,58370.0
2020-09-28 13:35:00,20.48,20.48,20.44,20.46,25894.0,15.9572,15.9572,15.9261,15.9416,25894.0
2020-09-28 13:40:00,20.46,20.47,20.44,20.44,64919.0,15.9416,15.9494,15.9261,15.9261,64919.0
2020-09-28 13:45:00,20.45,20.47,20.42,20.46,81410.0,15.9339,15.9494,15.9105,15.9416,81410.0
2020-09-28 13:50:00,20.46,20.48,20.45,20.47,53113.0,15.9416,15.9572,15.9339,15.9494,53113.0
2020-09-28 13:55:00,20.47,20.5,20.46,20.48,38020.0,15.9494,15.9728,15.9416,15.9572,38020.0
2020-09-28 14:00:00,20.48,20.53,20.47,20.49,51925.0,15.9572,15.9962,15.9494,15.965,51925.0
2020-09-28 14:05:00,20.49,20.53,20.49,20.52,36477.0,15.965,15.9962,15.965,15.9884,36477.0
2020-09-28 14:10:00,20.51,20.53,20.48,20.48,40192.0,15.9806,15.9962,15.9572,15.9572,40192.0
2020-09-28 14:15:00,20.48,20.51,20.48,20.5,42604.0,15.9572,15.9806,15.9572,15.9728,42604.0
2020-09-28 14:20:00,20.5,20.51,20.47,20.51,93935.0,15.9728,15.9806,15.9494,15.9806,93935.0
2020-09-28 14:25:00,20.5,20.52,20.48,20.51,103716.0,15.9728,15.9884,15.9572,15.9806,103716.0
2020-09-28 14:30:00,20.51,20.54,20.5,20.54,38467.0,15.9806,16.004,15.9728,16.004,38467.0
2020-09-28 14:35:00,20.54,20.57,20.53,20.55,65627.0,16.004,16.0274,15.9962,16.0118,65627.0
2020-09-28 14:40:00,20.55,20.57,20.52,20.55,40866.0,16.0118,16.0274,15.9884,16.0118,40866.0
2020-09-28 14:45:00,20.55,20.62,20.54,20.62,78892.0,16.0118,16.0663,16.004,16.0663,78892.0
2020-09-28 14:50:00,20.62,20.64,20.57,20.6,234976.0,16.0663,16.0819,16.0274,16.0507,234976.0
2020-09-28 14:55:00,20.59,20.61,20.56,20.56,51402.0,16.0429,16.0585,16.0196,16.0196,51402.0
2020-09-28 15:00:00,20.57,20.57,20.52,20.55,50758.0,16.0274,16.0274,15.9884,16.0118,50758.0
2020-09-28 15:05:00,20.54,20.55,20.48,20.48,51302.0,16.004,16.0118,15.9572,15.9572,51302.0
2020-09-28 15:10:00,20.49,20.52,20.48,20.51,64772.0,15.965,15.9884,15.9572,15.9806,64772.0
2020-09-28 15:15:00,20.51,20.52,20.47,20.48,47881.0,15.9806,15.9884,15.9494,15.9572,47881.0
2020-09-28 15:20:00,20.48,20.49,20.42,20.44,49650.0,15.9572,15.965,15.9105,15.9261,49650.0
2020-09-28 15:25:00,20.44,20.48,20.44,20.46,55505.0,15.9261,15.9572,15.9261,15.9416,55505.0
2020-09-28 15:30:00,20.46,20.47,20.4,20.43,60571.0,15.9416,15.9494,15.8949,15.9183,60571.0
2020-09-28 15:35:00,20.43,20.45,20.42,20.43,109071.0,15.9183,15.9339,15.9105,15.9183,109071.0
2020-09-28 15:40:00,20.43,20.45,20.41,20.44,65276.0,15.9183,15.9339,15.9027,15.9261,65276.0
2020-09-28 15:45:00,20.43,20.44,20.38,20.39,112620.0,15.9183,15.9261,15.8793,15.8871,112620.0
2020-09-28 15:50:00,20.4,20.42,20.35,20.36,132964.0,15.8949,15.9105,15.8559,15.8637,132964.0
2020-09-28 15:55:00,20.37,20.41,20.36,20.4,545965.0,15.8715,15.9027,15.8637,15.8949,545965.0
2020-09-29 09:30:00,20.45,20.56,20.35,20.35,159607.0,15.9339,16.0196,15.8559,15.8559,159607.0
2020-09-29 09:35:00,20.35,20.36,20.25,20.32,283388.0,15.8559,15.8637,15.778,15.8326,283388.0
2020-09-29 09:40:00,20.32,20.39,20.29,20.36,181082.0,15.8326,15.8871,15.8092,15.8637,181082.0
2020-09-29 09:45:00,20.36,20.38,20.29,20.31,132511.0,15.8637,15.8793,15.8092,15.8248,132511.0
2020-09-29 09:50:00,20.3,20.44,20.29,20.42,219752.0,15.817,15.9261,15.8092,15.9105,219752.0
2020-09-29 09:55:00,20.41,20.52,20.41,20.51,62006.0,15.9027,15.9884,15.9027,15.9806,62006.0
2020-09-29 10:00:00,20.52,20.61,20.5,20.6,309247.0,15.9884,16.0585,15.9728,16.0507,309247.0
2020-09-29 10:05:00,20.6,20.63,20.55,20.6,115488.0,16.0507,16.0741,16.0118,16.0507,115488.0
2020-09-29 10:10:00,20.6,20.62,20.56,20.57,380457.0,16.0507,16.0663,16.0196,16.0274,380457.0
2020-09-29 10:15:00,20.56,20.62,20.51,20.54,324208.0,16.0196,16.0663,15.9806,16.004,324208.0
2020-09-29 10:20:00,20.54,20.56,20.5,20.53,121855.0,16.004,16.0196,15.9728,15.9962,121855.0
2020-09-29 10:25:00,20.53,20.55,20.45,20.45,335867.0,15.9962,16.0118,15.9339,15.9339,335867.0
2020-09-29 10:30:00,20.46,20.47,20.35,20.37,68082.0,15.9416,15.9494,15.8559,15.8715,68082.0
2020-09-29 10:35:00,20.37,20.37,20.32,20.37,73206.0,15.8715,15.8715,15.8326,15.8715,73206.0
2020-09-29 10:40:00,20.36,20.4,20.33,20.39,55593.0,15.8637,15.8949,15.8404,15.8871,55593.0
2020-09-29 10:45:00,20.39,20.39,20.33,20.37,54833.0,15.8871,15.8871,15.8404,15.8715,54833.0
2020-09-29 10:50:00,20.36,20.39,20.34,20.35,49927.0,15.8637,15.8871,15.8481,15.8559,49927.0
2020-09-29 10:55:00,20.36,20.38,20.33,20.35,51407.0,15.8637,15.8793,15.8404,15.8559,51407.0
2020-09-29 11:00:00,20.35,20.37,20.29,20.32,99872.0,15.8559,15.8715,15.8092,15.8326,99872.0
2020-09-29 11:05:00,20.31,20.34,20.29,20.29,42755.0,15.8248,15.8481,15.8092,15.8092,42755.0
2020-09-29 11:10:00,20.29,20.3,20.26,20.28,36592.0,15.8092,15.817,15.7858,15.8014,36592.0
2020-09-29 11:15:00,20.28,20.37,20.27,20.35,121494.0,15.8014,15.8715,15.7936,15.8559,121494.0
2020-09-29 11:20:00,20.35,20.38,20.34,20.34,32254.0,15.8559,15.8793,15.8481,15.8481,32254.0
2020-09-29 11:25:00,20.34,20.35,20.29,20.3,24090.0,15.8481,15.8559,15.8092,15.817,24090.0
2020-09-29 11:30:00,20.29,20.32,20.27,20.3,43816.0,15.8092,15.8326,15.7936,15.817,43816.0
2020-09-29 11:35:00,20.3,20.31,20.27,20.27,28754.0,15.817,15.8248,15.7936,15.7936,28754.0
2020-09-29 11:40:00,20.26,20.27,20.15,20.15,104885.0,15.7858,15.7936,15.7001,15.7001,104885.0
2020-09-29 11:45:00,20.16,20.17,20.11,20.15,47241.0,15.7079,15.7157,15.6689,15.7001,47241.0
2020-09-29 11:50:00,20.15,20.17,20.13,20.16,26746.0,15.7001,15.7157,15.6845,15.7079,26746.0
2020-09-29 11:55:00,20.16,20.18,20.15,20.16,22426.0,15.7079,15.7235,15.7001,15.7079,22426.0
2020-09-29 12:00:00,20.17,20.18,20.1,20.1,37686.0,15.7157,15.7235,15.6611,15.6611,37686.0
2020-09-29 12:05:00,20.11,20.16,20.1,20.14,35503.0,15.6689,15.7079,15.6611,15.6923,35503.0
2020-09-29 12:10:00,20.13,20.15,20.11,20.12,32420.0,15.6845,15.7001,15.6689,15.6767,32420.0
2020-09-29 12:15:00,20.11,20.13,20.09,20.13,28651.0,15.6689,15.6845,15.6534,15.6845,28651.0
2020-09-29 12:20:00,20.14,20.15,20.11,20.13,24820.0,15.6923,15.7001,15.6689,15.6845,24820.0
2020-09-29 12:25:00,20.13,20.18,20.12,20.18,33619.0,15.6845,15.7235,15.6767,15.7235,33619.0
2020-09-29 12:30:00,20.18,20.19,20.16,20.17,52587.0,15.7235,15.7313,15.7079,15.7157,52587.0
2020-09-29 12:35:00,20.18,20.21,20.17,20.2,43544.0,15.7235,15.7469,15.7157,15.7391,43544.0
2020-09-29 12:40:00,20.2,20.2,20.13,20.13,51284.0,15.7391,15.7391,15.6845,15.6845,51284.0
2020-09-29 12:45:00,20.13,20.14,20.09,20.11,109634.0,15.6845,15.6923,15.6534,15.6689,109634.0
2020-09-29 12:50:00,20.11,20.16,20.09,20.16,46493.0,15.6689,15.7079,15.6534,15.7079,46493.0
2020-09-29 12:55:00,20.16,20.16,20.14,20.16,29937.0,15.7079,15.7079,15.6923,15.7079,29937.0
2020-09-29 13:00:00,20.16,20.19,20.15,20.19,31936.0,15.7079,15.7313,15.7001,15.7313,31936.0
2020-09-29 13:05:00,20.19,20.19,20.15,20.16,40383.0,15.7313,15.7313,15.7001,15.7079,40383.0
2020-09-29 13:10:00,20.16,20.16,20.14,20.15,33543.0,15.7079,15.7079,15.6923,15.7001,33543.0
2020-09-29 13:15:00,20.15,20.2,20.13,20.19,26542.0,15.7001,15.7391,15.6845,15.7313,26542.0
2020-09-29 13:20:00,20.19,20.24,20.18,20.24,38435.0,15.7313,15.7702,15.7235,15.7702,38435.0
2020-09-29 13:25:00,20.24,20.25,20.22,20.24,21494.0,15.7702,15.778,15.7546,15.7702,21494.0
2020-09-29 13:30:00,20.24,20.26,20.19,20.2,30737.0,15.7702,15.7858,15.7313,15.7391,30737.0
2020-09-29 13:35:00,20.21,20.21,20.14,20.14,47320.0,15.7469,15.7469,15.6923,15.6923,47320.0
2020-09-29 13:40:00,20.14,20.19,20.13,20.16,30794.0,15.6923,15.7313,15.6845,15.7079,30794.0
2020-09-29 13:45:00,20.17,20.2,20.16,20.19,21384.0,15.7157,15.7391,15.7079,15.7313,21384.0
2020-09-29 13:50:00,20.19,20.28,20.19,20.28,32091.0,15.7313,15.8014,15.7313,15.8014,32091.0
2020-09-29 13:55:00,20.28,20.28,20.23,20.25,21759.0,15.8014,15.8014,15.7624,15.778,21759.0
2020-09-29 14:00:00,20.26,20.27,20.24,20.25,36708.0,15.7858,15.7936,15.7702,15.778,36708.0
2020-09-29 14:05:00,20.24,20.26,20.23,20.26,24846.0,15.7702,15.7858,15.7624,15.7858,24846.0
2020-09-29 14:10:00,20.26,20.28,20.26,20.27,23914.0,15.7858,15.8014,15.7858,15.7936,23914.0
2020-09-29 14:15:00,20.27,20.31,20.26,20.3,23279.0,15.7936,15.8248,15.7858,15.817,23279.0
2020-09-29 14:20:00,20.3,20.33,20.29,20.33,26718.0,15.817,15.8404,15.8092,15.8404,26718.0
2020-09-29 14:25:00,20.32,20.36,20.31,20.32,38528.0,15.8326,15.8637,15.8248,15.8326,38528.0
2020-09-29 14:30:00,20.32,20.35,20.3,20.34,30034.0,15.8326,15.8559,15.817,15.8481,30034.0
2020-09-29 14:35:00,20.34,20.34,20.31,20.32,22054.0,15.8481,15.8481,15.8248,15.8326,22054.0
2020-09-29 14:40:00,20.32,20.35,20.31,20.33,18913.0,15.8326,15.8559,15.8248,15.8404,18913.0
2020-09-29 14:45:00,20.33,20.34,20.3,20.32,26300.0,15.8404,15.8481,15.817,15.8326,26300.0
2020-09-29 14:50:00,20.31,20.32,20.27,20.29,32983.0,15.8248,15.8326,15.7936,15.8092,32983.0
2020-09-29 14:55:00,20.29,20.3,20.28,20.3,21155.0,15.8092,15.817,15.8014,15.817,21155.0
2020-09-29 15:00:00,20.3,20.31,20.28,20.29,29229.0,15.817,15.8248,15.8014,15.8092,29229.0
2020-09-29 15:05:00,20.29,20.32,20.28,20.32,30780.0,15.8092,15.8326,15.8014,15.8326,30780.0
2020-09-29 15:10:00,20.32,20.34,20.31,20.34,35595.0,15.8326,15.8481,15.8248,15.8481,35595.0
2020-09-29 15:15:00,20.34,20.39,20.32,20.37,46824.0,15.8481,15.8871,15.8326,15.8715,46824.0
2020-09-29 15:20:00,20.38,20.38,20.32,20.35,54567.0,15.8793,15.8793,15.8326,15.8559,54567.0
2020-09-29 15:25:00,20.35,20.36,20.33,20.36,45116.0,15.8559,15.8637,15.8404,15.8637,45116.0
2020-09-29 15:30:00,20.36,20.4,20.35,20.39,68580.0,15.8637,15.8949,15.8559,15.8871,68580.0
2020-09-29 15:35:00,20.39,20.39,20.32,20.34,87124.0,15.8871,15.8871,15.8326,15.8481,87124.0
2020-09-29 15:40:00,20.35,20.35,20.31,20.32,53241.0,15.8559,15.8559,15.8248,15.8326,53241.0
2020-09-29 15:45:00,20.32,20.35,20.31,20.34,93144.0,15.8326,15.8559,15.8248,15.8481,93144.0
2020-09-29 15:50:00,20.33,20.34,20.3,20.32,116930.0,15.8404,15.8481,15.817,15.8326,116930.0
2020-09-29 15:55:00,20.31,20.32,20.24,20.25,577903.0,15.8248,15.8326,15.7702,15.778,577903.0
2020-09-30 09:30:00,20.37,20.39,20.3,20.32,107923.0,15.8715,15.8871,15.817,15.8326,107923.0
2020-09-30 09:35:00,20.32,20.33,20.23,20.32,80681.0,15.8326,15.8404,15.7624,15.8326,80681.0
2020-09-30 09:40:00,20.31,20.41,20.26,20.41,36345.0,15.8248,15.9027,15.7858,15.9027,36345.0
2020-09-30 09:45:00,20.39,20.5,20.38,20.45,34283.0,15.8871,15.9728,15.8793,15.9339,34283.0
2020-09-30 09:50:00,20.46,20.47,20.38,20.4,26336.0,15.9416,15.9494,15.8793,15.8949,26336.0
2020-09-30 09:55:00,20.4,20.42,20.35,20.36,27898.0,15.8949,15.9105,15.8559,15.8637,27898.0
2020-09-30 10:00:00,20.36,20.43,20.34,20.43,68073.0,15.8637,15.9183,15.8481,15.9183,68073.0
2020-09-30 10:05:00,20.43,20.46,20.37,20.39,76191.0,15.9183,15.9416,15.8715,15.8871,76191.0
2020-09-30 10:10:00,20.4,20.42,20.36,20.4,21899.0,15.8949,15.9105,15.8637,15.8949,21899.0
2020-09-30 10:15:00,20.4,20.44,20.37,20.39,30397.0,15.8949,15.9261,15.8715,15.8871,30397.0
2020-09-30 10:20:00,20.38,20.5,20.37,20.5,87611.0,15.8793,15.9728,15.8715,15.9728,87611.0
2020-09-30 10:25:00,20.48,20.49,20.39,20.43,53017.0,15.9572,15.965,15.8871,15.9183,53017.0
2020-09-30 10:30:00,20.44,20.44,20.37,20.38,20000.0,15.9261,15.9261,15.8715,15.8793,20000.0
2020-09-30 10:35:00,20.38,20.44,20.38,20.44,34842.0,15.8793,15.9261,15.8793,15.9261,34842.0
2020-09-30 10:40:00,20.45,20.48,20.42,20.44,38131.0,15.9339,15.9572,15.9105,15.9261,38131.0
2020-09-30 10:45:00,20.45,20.46,20.41,20.42,26402.0,15.9339,15.9416,15.9027,15.9105,26402.0
2020-09-30 10:50:00,20.42,20.43,20.38,20.4,28300.0,15.9105,15.9183,15.8793,15.8949,28300.0
2020-09-30 10:55:00,20.4,20.41,20.35,20.35,13294.0,15.8949,15.9027,15.8559,15.8559,13294.0
2020-09-30 11:00:00,20.35,20.36,20.31,20.33,27307.0,15.8559,15.8637,15.8248,15.8404,27307.0
2020-09-30 11:05:00,20.34,20.35,20.29,20.29,28426.0,15.8481,15.8559,15.8092,15.8092,28426.0
2020-09-30 11:10:00,20.29,20.29,20.22,20.24,31816.0,15.8092,15.8092,15.7546,15.7702,31816.0
2020-09-30 11:15:00,20.24,20.32,20.23,20.32,31914.0,15.7702,15.8326,15.7624,15.8326,31914.0
2020-09-30 11:20:00,20.31,20.34,20.27,20.3,113260.0,15.8248,15.8481,15.7936,15.817,113260.0
2020-09-30 11:25:00,20.3,20.33,20.29,20.3,26396.0,15.817,15.8404,15.8092,15.817,26396.0
2020-09-30 11:30:00,20.32,20.32,20.25,20.26,22133.0,15.8326,15.8326,15.778,15.7858,22133.0
2020-09-30 11:35:00,20.26,20.29,20.25,20.26,19545.0,15.7858,15.8092,15.778,15.7858,19545.0
2020-09-30 11:40:00,20.27,20.28,20.24,20.26,51706.0,15.7936,15.8014,15.7702,15.7858,51706.0
2020-09-30 11:45:00,20.26,20.26,20.23,20.24,35176.0,15.7858,15.7858,15.7624,15.7702,35176.0
2020-09-30 11:50:00,20.24,20.25,20.22,20.23,46081.0,15.7702,15.778,15.7546,15.7624,46081.0
2020-09-30 11:55:00,20.24,20.27,20.22,20.26,47074.0,15.7702,15.7936,15.7546,15.7858,47074.0
2020-09-30 12:00:00,20.26,20.31,20.26,20.29,65912.0,15.7858,15.8248,15.7858,15.8092,65912.0
2020-09-30 12:05:00,20.29,20.3,20.24,20.24,159673.0,15.8092,15.817,15.7702,15.7702,159673.0
2020-09-30 12:10:00,20.25,20.25,20.19,20.23,176157.0,15.778,15.778,15.7313,15.7624,176157.0
2020-09-30 12:15:00,20.23,20.24,20.21,20.22,37580.0,15.7624,15.7702,15.7469,15.7546,37580.0
2020-09-30 12:20:00,20.22,20.24,20.18,20.19,95003.0,15.7546,15.7702,15.7235,15.7313,95003.0
2020-09-30 12:25:00,20.2,20.23,20.19,20.2,197578.0,15.7391,15.7624,15.7313,15.7391,197578.0
2020-09-30 12:30:00,20.2,20.23,20.13,20.14,241127.0,15.7391,15.7624,15.6845,15.6923,241127.0
2020-09-30 12:35:00,20.14,20.17,20.13,20.15,56677.0,15.6923,15.7157,15.6845,15.7001,56677.0
2020-09-30 12:40:00,20.14,20.18,20.14,20.16,131252.0,15.6923,15.7235,15.6923,15.7079,131252.0
2020-09-30 12:45:00,20.16,20.17,20.13,20.14,212270.0,15.7079,15.7157,15.6845,15.6923,212270.0
2020-09-30 12:50:00,20.14,20.17,20.13,20.15,228561.0,15.6923,15.7157,15.6845,15.7001,228561.0
2020-09-30 12:55:00,20.15,20.17,20.14,20.14,120819.0,15.7001,15.7157,15.6923,15.6923,120819.0
2020-09-30 13:00:00,20.15,20.16,20.12,20.13,55610.0,15.7001,15.7079,15.6767,15.6845,55610.0
2020-09-30 13:05:00,20.13,20.17,20.11,20.13,157152.0,15.6845,15.7157,15.6689,15.6845,157152.0
2020-09-30 13:10:00,20.13,20.15,20.11,20.14,32556.0,15.6845,15.7001,15.6689,15.6923,32556.0
2020-09-30 13:15:00,20.14,20.16,20.12,20.14,68122.0,15.6923,15.7079,15.6767,15.6923,68122.0
2020-09-30 13:20:00,20.14,20.16,20.13,20.14,96672.0,15.6923,15.7079,15.6845,15.6923,96672.0
2020-09-30 13:25:00,20.14,20.16,20.13,20.14,78521.0,15.6923,15.7079,15.6845,15.6923,78521.0
2020-09-30 13:30:00,20.14,20.2,20.13,20.17,120879.0,15.6923,15.7391,15.6845,15.7157,120879.0
2020-09-30 13:35:00,20.17,20.17,20.13,20.13,37103.0,15.7157,15.7157,15.6845,15.6845,37103.0
2020-09-30 13:40:00,20.14,20.15,20.13,20.14,33016.0,15.6923,15.7001,15.6845,15.6923,33016.0
2020-09-30 13:45:00,20.14,20.15,20.09,20.11,76669.0,15.6923,15.7001,15.6534,15.6689,76669.0
2020-09-30 13:50:00,20.11,20.12,20.08,20.1,39933.0,15.6689,15.6767,15.6456,15.6611,39933.0
2020-09-30 13:55:00,20.1,20.1,20.07,20.09,44137.0,15.6611,15.6611,15.6378,15.6534,44137.0
2020-09-30 14:00:00,20.09,20.09,20.01,20.04,73767.0,15.6534,15.6534,15.591,15.6144,73767.0
2020-09-30 14:05:00,20.03,20.06,20.02,20.05,47124.0,15.6066,15.63,15.5988,15.6222,47124.0
2020-09-30 14:10:00,20.05,20.08,20.04,20.05,48327.0,15.6222,15.6456,15.6144,15.6222,48327.0
2020-09-30 14:15:00,20.04,20.05,20.01,20.04,174747.0,15.6144,15.6222,15.591,15.6144,174747.0
2020-09-30 14:20:00,20.04,20.04,19.92,19.93,98836.0,15.6144,15.6144,15.5209,15.5287,98836.0
2020-09-30 14:25:00,19.93,19.93,19.85,19.92,291647.0,15.5287,15.5287,15.4664,15.5209,291647.0
2020-09-30 14:30:00,19.91,19.91,19.83,19.85,78670.0,15.5131,15.5131,15.4508,15.4664,78670.0
2020-09-30 14:35:00,19.85,19.86,19.78,19.78,70785.0,15.4664,15.4741,15.4118,15.4118,70785.0
2020-09-30 14:40:00,19.78,19.81,19.74,19.77,80819.0,15.4118,15.4352,15.3806,15.404,80819.0
2020-09-30 14:45:00,19.77,19.79,19.69,19.72,175521.0,15.404,15.4196,15.3417,15.3651,175521.0
2020-09-30 14:50:00,19.71,19.84,19.71,19.8,228330.0,15.3573,15.4586,15.3573,15.4274,228330.0
2020-09-30 14:55:00,19.8,19.87,19.78,19.85,63074.0,15.4274,15.4819,15.4118,15.4664,63074.0
2020-09-30 15:00:00,19.85,19.86,19.78,19.79,56721.0,15.4664,15.4741,15.4118,15.4196,56721.0
2020-09-30 15:05:00,19.79,19.9,19.79,19.87,107085.0,15.4196,15.5053,15.4196,15.4819,107085.0
2020-09-30 15:10:00,19.86,19.87,19.74,19.75,102986.0,15.4741,15.4819,15.3806,15.3884,102986.0
2020-09-30 15:15:00,19.75,19.78,19.7,19.71,99987.0,15.3884,15.4118,15.3495,15.3573,99987.0
2020-09-30 15:20:00,19.72,19.73,19.64,19.66,175951.0,15.3651,15.3729,15.3027,15.3183,175951.0
2020-09-30 15:25:00,19.67,19.79,19.64,19.77,143831.0,15.3261,15.4196,15.3027,15.404,143831.0
2020-09-30 15:30:00,19.77,19.77,19.68,19.7,122477.0,15.404,15.404,15.3339,15.3495,122477.0
2020-09-30 15:35:00,19.7,19.72,19.67,19.69,179412.0,15.3495,15.3651,15.3261,15.3417,179412.0
2020-09-30 15:40:00,19.69,19.71,19.65,19.68,196153.0,15.3417,15.3573,15.3105,15.3339,196153.0
2020-09-30 15:45:00,19.68,19.72,19.66,19.69,479685.0,15.3339,15.3651,15.3183,15.3417,479685.0
2020-09-30 15:50:00,19.68,19.7,19.66,19.67,605089.0,15.3339,15.3495,15.3183,15.3261,605089.0
2020-09-30 15:55:00,19.67,19.68,19.63,19.65,1010399.0,15.3261,15.3339,15.2949,15.3105,1010399.0
2020-10-01 09:30:00,19.46,19.52,19.36,19.39,288072.0,15.1625,15.2092,15.0846,15.1079,288072.0
2020-10-01 09:35:00,19.4,19.44,19.36,19.39,257611.0,15.1157,15.1469,15.0846,15.1079,257611.0
2020-10-01 09:40:00,19.4,19.61,19.39,19.51,257322.0,15.1157,15.2794,15.1079,15.2014,257322.0
2020-10-01 09:45:00,19.51,19.52,19.42,19.46,125553.0,15.2014,15.2092,15.1313,15.1625,125553.0
2020-10-01 09:50:00,19.46,19.49,19.38,19.39,95812.0,15.1625,15.1859,15.1001,15.1079,95812.0
2020-10-01 09:55:00,19.38,19.43,19.36,19.38,161659.0,15.1001,15.1391,15.0846,15.1001,161659.0
2020-10-01 10:00:00,19.37,19.39,19.28,19.32,112198.0,15.0924,15.1079,15.0222,15.0534,112198.0
2020-10-01 10:05:00,19.31,19.32,19.19,19.19,197318.0,15.0456,15.0534,14.9521,14.9521,197318.0
2020-10-01 10:10:00,19.2,19.22,19.13,19.19,122957.0,14.9599,14.9755,14.9054,14.9521,122957.0
2020-10-01 10:15:00,19.18,19.25,19.16,19.23,75976.0,14.9443,14.9989,14.9287,14.9833,75976.0
2020-10-01 10:20:00,19.23,19.28,19.15,19.18,91178.0,14.9833,15.0222,14.9209,14.9443,91178.0
2020-10-01 10:25:00,19.18,19.18,19.11,19.14,311606.0,14.9443,14.9443,14.8898,14.9132,311606.0
2020-10-01 10:30:00,19.14,19.15,19.05,19.11,157845.0,14.9132,14.9209,14.843,14.8898,157845.0
2020-10-01 10:35:00,19.11,19.16,19.1,19.13,92990.0,14.8898,14.9287,14.882,14.9054,92990.0
2020-10-01 10:40:00,19.13,19.19,19.12,19.14,130974.0,14.9054,14.9521,14.8976,14.9132,130974.0
2020-10-01 10:45:00,19.13,19.2,19.12,19.16,80290.0,14.9054,14.9599,14.8976,14.9287,80290.0
2020-10-01 10:50:00,19.17,19.18,19.08,19.1,49346.0,14.9365,14.9443,14.8664,14.882,49346.0
2020-10-01 10:55:00,19.1,19.13,19.09,19.13,72948.0,14.882,14.9054,14.8742,14.9054,72948.0
2020-10-01 11:00:00,19.13,19.19,19.09,19.18,60316.0,14.9054,14.9521,14.8742,14.9443,60316.0
2020-10-01 11:05:00,19.18,19.18,19.14,19.16,48740.0,14.9443,14.9443,14.9132,14.9287,48740.0
2020-10-01 11:10:00,19.16,19.17,19.12,19.14,81207.0,14.9287,14.9365,14.8976,14.9132,81207.0
2020-10-01 11:15:00,19.15,19.16,19.1,19.13,46341.0,14.9209,14.9287,14.882,14.9054,46341.0
2020-10-01 11:20:00,19.13,19.15,19.1,19.11,82322.0,14.9054,14.9209,14.882,14.8898,82322.0
2020-10-01 11:25:00,19.11,19.13,19.02,19.03,334353.0,14.8898,14.9054,14.8197,14.8274,334353.0
2020-10-01 11:30:00,19.04,19.1,19.0,19.09,134594.0,14.8352,14.882,14.8041,14.8742,134594.0
2020-10-01 11:35:00,19.09,19.1,19.04,19.05,64723.0,14.8742,14.882,14.8352,14.843,64723.0
2020-10-01 11:40:00,19.06,19.07,19.03,19.06,107595.0,14.8508,14.8586,14.8274,14.8508,107595.0
2020-10-01 11:45:00,19.06,19.07,19.0,19.03,133028.0,14.8508,14.8586,14.8041,14.8274,133028.0
2020-10-01 11:50:00,19.03,19.05,19.0,19.02,283991.0,14.8274,14.843,14.8041,14.8197,283991.0
2020-10-01 11:55:00,19.02,19.04,18.99,19.04,166211.0,14.8197,14.8352,14.7963,14.8352,166211.0
2020-10-01 12:00:00,19.05,19.09,19.03,19.09,145665.0,14.843,14.8742,14.8274,14.8742,145665.0
2020-10-01 12:05:00,19.09,19.11,19.05,19.08,103167.0,14.8742,14.8898,14.843,14.8664,103167.0
2020-10-01 12:10:00,19.08,19.09,19.06,19.07,400288.0,14.8664,14.8742,14.8508,14.8586,400288.0
2020-10-01 12:15:00,19.07,19.09,19.02,19.07,123265.0,14.8586,14.8742,14.8197,14.8586,123265.0
2020-10-01 12:20:00,19.07,19.08,19.01,19.01,117324.0,14.8586,14.8664,14.8119,14.8119,117324.0
2020-10-01 12:25:00,19.02,19.09,19.01,19.07,112002.0,14.8197,14.8742,14.8119,14.8586,112002.0
2020-10-01 12:30:00,19.08,19.09,19.03,19.04,70501.0,14.8664,14.8742,14.8274,14.8352,70501.0
2020-10-01 12:35:00,19.04,19.05,18.97,18.98,137473.0,14.8352,14.843,14.7807,14.7885,137473.0
2020-10-01 12:40:00,18.97,19.0,18.89,18.98,458930.0,14.7807,14.8041,14.7184,14.7885,458930.0
2020-10-01 12:45:00,18.98,19.0,18.96,18.99,108567.0,14.7885,14.8041,14.7729,14.7963,108567.0
2020-10-01 12:50:00,19.0,19.01,18.98,19.01,55931.0,14.8041,14.8119,14.7885,14.8119,55931.0
2020-10-01 12:55:00,19.01,19.01,18.98,19.0,232828.0,14.8119,14.8119,14.7885,14.8041,232828.0
2020-10-01 13:00:00,19.0,19.01,18.97,18.97,60244.0,14.8041,14.8119,14.7807,14.7807,60244.0
2020-10-01 13:05:00,18.97,19.01,18.96,19.0,74242.0,14.7807,14.8119,14.7729,14.8041,74242.0
2020-10-01 13:10:00,19.0,19.01,18.98,18.98,69160.0,14.8041,14.8119,14.7885,14.7885,69160.0
2020-10-01 13:15:00,18.98,19.01,18.97,19.0,74056.0,14.7885,14.8119,14.7807,14.8041,74056.0
2020-10-01 13:20:00,19.0,19.02,18.99,19.01,157772.0,14.8041,14.8197,14.7963,14.8119,157772.0
2020-10-01 13:25:00,19.01,19.01,18.97,18.98,90293.0,14.8119,14.8119,14.7807,14.7885,90293.0
2020-10-01 13:30:00,18.97,19.01,18.94,19.0,97584.0,14.7807,14.8119,14.7573,14.8041,97584.0
2020-10-01 13:35:00,19.0,19.09,18.99,19.07,48882.0,14.8041,14.8742,14.7963,14.8586,48882.0
2020-10-01 13:40:00,19.07,19.08,19.04,19.05,55288.0,14.8586,14.8664,14.8352,14.843,55288.0
2020-10-01 13:45:00,19.05,19.05,18.97,18.98,88188.0,14.843,14.843,14.7807,14.7885,88188.0
2020-10-01 13:50:00,18.97,18.98,18.92,18.92,116290.0,14.7807,14.7885,14.7417,14.7417,116290.0
2020-10-01 13:55:00,18.93,18.99,18.9,18.91,81221.0,14.7495,14.7963,14.7262,14.7339,81221.0
2020-10-01 14:00:00,18.91,18.93,18.81,18.85,260391.0,14.7339,14.7495,14.656,14.6872,260391.0
2020-10-01 14:05:00,18.85,18.86,18.75,18.79,168899.0,14.6872,14.695,14.6093,14.6404,168899.0
2020-10-01 14:10:00,18.79,18.8,18.75,18.76,106804.0,14.6404,14.6482,14.6093,14.6171,106804.0
2020-10-01 14:15:00,18.75,18.78,18.72,18.75,108348.0,14.6093,14.6327,14.5859,14.6093,108348.0
2020-10-01 14:20:00,18.76,18.81,18.74,18.8,159651.0,14.6171,14.656,14.6015,14.6482,159651.0
2020-10-01 14:25:00,18.81,18.89,18.8,18.88,98168.0,14.656,14.7184,14.6482,14.7106,98168.0
2020-10-01 14:30:00,18.88,18.91,18.84,18.84,74988.0,14.7106,14.7339,14.6794,14.6794,74988.0
2020-10-01 14:35:00,18.84,18.85,18.79,18.8,187014.0,14.6794,14.6872,14.6404,14.6482,187014.0
2020-10-01 14:40:00,18.79,18.84,18.78,18.83,128202.0,14.6404,14.6794,14.6327,14.6716,128202.0
2020-10-01 14:45:00,18.82,18.83,18.75,18.76,94621.0,14.6638,14.6716,14.6093,14.6171,94621.0
2020-10-01 14:50:00,18.76,18.84,18.75,18.82,90588.0,14.6171,14.6794,14.6093,14.6638,90588.0
2020-10-01 14:55:00,18.82,18.83,18.79,18.8,76386.0,14.6638,14.6716,14.6404,14.6482,76386.0
2020-10-01 15:00:00,18.8,18.85,18.78,18.81,90513.0,14.6482,14.6872,14.6327,14.656,90513.0
2020-10-01 15:05:00,18.81,18.82,18.77,18.8,231114.0,14.656,14.6638,14.6249,14.6482,231114.0
2020-10-01 15:10:00,18.8,18.81,18.78,18.79,116292.0,14.6482,14.656,14.6327,14.6404,116292.0
2020-10-01 15:15:00,18.79,18.79,18.69,18.69,139209.0,14.6404,14.6404,14.5625,14.5625,139209.0
2020-10-01 15:20:00,18.69,18.75,18.69,18.71,141437.0,14.5625,14.6093,14.5625,14.5781,141437.0
2020-10-01 15:25:00,18.7,18.7,18.65,18.66,271098.0,14.5703,14.5703,14.5314,14.5392,271098.0
2020-10-01 15:30:00,18.67,18.77,18.67,18.76,219836.0,14.5469,14.6249,14.5469,14.6171,219836.0
2020-10-01 15:35:00,18.77,18.79,18.75,18.78,189145.0,14.6249,14.6404,14.6093,14.6327,189145.0
2020-10-01 15:40:00,18.78,18.8,18.76,18.79,223933.0,14.6327,14.6482,14.6171,14.6404,223933.0
2020-10-01 15:45:00,18.79,18.79,18.75,18.77,218764.0,14.6404,14.6404,14.6093,14.6249,218764.0
2020-10-01 15:50:00,18.77,18.81,18.76,18.8,312556.0,14.6249,14.656,14.6171,14.6482,312556.0
2020-10-01 15:55:00,18.8,18.84,18.75,18.78,1472704.0,14.6482,14.6794,14.6093,14.6327,1472704.0
2020-10-02 09:30:00,18.44,18.6,18.31,18.46,416368.0,14.3677,14.4924,14.2664,14.3833,416368.0
2020-10-02 09:35:00,18.46,18.52,18.43,18.49,184713.0,14.3833,14.4301,14.3599,14.4067,184713.0
2020-10-02 09:40:00,18.49,18.59,18.42,18.58,97683.0,14.4067,14.4846,14.3522,14.4768,97683.0
2020-10-02 09:45:00,18.58,18.6,18.5,18.57,101555.0,14.4768,14.4924,14.4145,14.469,101555.0
2020-10-02 09:50:00,18.57,18.57,18.45,18.52,86200.0,14.469,14.469,14.3755,14.4301,86200.0
2020-10-02 09:55:00,18.52,18.55,18.49,18.52,103680.0,14.4301,14.4534,14.4067,14.4301,103680.0
2020-10-02 10:00:00,18.53,18.64,18.52,18.62,126435.0,14.4379,14.5236,14.4301,14.508,126435.0
2020-10-02 10:05:00,18.62,18.7,18.62,18.65,109176.0,14.508,14.5703,14.508,14.5314,109176.0
2020-10-02 10:10:00,18.65,18.68,18.6,18.61,252735.0,14.5314,14.5547,14.4924,14.5002,252735.0
2020-10-02 10:15:00,18.61,18.7,18.59,18.66,150776.0,14.5002,14.5703,14.4846,14.5392,150776.0
2020-10-02 10:20:00,18.66,18.75,18.66,18.73,128936.0,14.5392,14.6093,14.5392,14.5937,128936.0
2020-10-02 10:25:00,18.73,18.78,18.72,18.75,75103.0,14.5937,14.6327,14.5859,14.6093,75103.0
2020-10-02 10:30:00,18.74,18.76,18.71,18.75,78037.0,14.6015,14.6171,14.5781,14.6093,78037.0
2020-10-02 10:35:00,18.74,18.75,18.7,18.75,58808.0,14.6015,14.6093,14.5703,14.6093,58808.0
2020-10-02 10:40:00,18.74,18.75,18.69,18.73,56992.0,14.6015,14.6093,14.5625,14.5937,56992.0
2020-10-02 10:45:00,18.72,18.77,18.7,18.74,103512.0,14.5859,14.6249,14.5703,14.6015,103512.0
2020-10-02 10:50:00,18.73,18.76,18.71,18.75,52387.0,14.5937,14.6171,14.5781,14.6093,52387.0
2020-10-02 10:55:00,18.75,18.76,18.72,18.72,77398.0,14.6093,14.6171,14.5859,14.5859,77398.0
2020-10-02 11:00:00,18.71,18.75,18.7,18.75,134036.0,14.5781,14.6093,14.5703,14.6093,134036.0
2020-10-02 11:05:00,18.75,18.85,18.74,18.84,124756.0,14.6093,14.6872,14.6015,14.6794,124756.0
2020-10-02 11:10:00,18.84,18.88,18.79,18.82,188672.0,14.6794,14.7106,14.6404,14.6638,188672.0
2020-10-02 11:15:00,18.83,18.94,18.81,18.91,435820.0,14.6716,14.7573,14.656,14.7339,435820.0
2020-10-02 11:20:00,18.91,18.98,18.89,18.98,189304.0,14.7339,14.7885,14.7184,14.7885,189304.0
2020-10-02 11:25:00,18.98,19.0,18.91,18.93,183967.0,14.7885,14.8041,14.7339,14.7495,183967.0
2020-10-02 11:30:00,18.93,18.95,18.91,18.95,138676.0,14.7495,14.7651,14.7339,14.7651,138676.0
2020-10-02 11:35:00,18.95,19.0,18.94,18.98,212890.0,14.7651,14.8041,14.7573,14.7885,212890.0
2020-10-02 11:40:00,18.98,18.99,18.93,18.93,94992.0,14.7885,14.7963,14.7495,14.7495,94992.0
2020-10-02 11:45:00,18.93,19.01,18.92,19.01,121101.0,14.7495,14.8119,14.7417,14.8119,121101.0
2020-10-02 11:50:00,19.01,19.02,18.96,18.98,123440.0,14.8119,14.8197,14.7729,14.7885,123440.0
2020-10-02 11:55:00,18.98,19.01,18.95,18.98,136162.0,14.7885,14.8119,14.7651,14.7885,136162.0
2020-10-02 12:00:00,18.98,19.02,18.93,18.93,80707.0,14.7885,14.8197,14.7495,14.7495,80707.0
2020-10-02 12:05:00,18.93,19.04,18.9,19.04,137707.0,14.7495,14.8352,14.7262,14.8352,137707.0
2020-10-02 12:10:00,19.04,19.16,19.03,19.11,112030.0,14.8352,14.9287,14.8274,14.8898,112030.0
2020-10-02 12:15:00,19.11,19.13,19.08,19.1,87605.0,14.8898,14.9054,14.8664,14.882,87605.0
2020-10-02 12:20:00,19.1,19.14,19.08,19.13,137912.0,14.882,14.9132,14.8664,14.9054,137912.0
2020-10-02 12:25:00,19.12,19.13,19.08,19.11,44095.0,14.8976,14.9054,14.8664,14.8898,44095.0
2020-10-02 12:30:00,19.11,19.12,19.09,19.1,36583.0,14.8898,14.8976,14.8742,14.882,36583.0
2020-10-02 12:35:00,19.11,19.14,19.09,19.12,140484.0,14.8898,14.9132,14.8742,14.8976,140484.0
2020-10-02 12:40:00,19.12,19.15,19.1,19.1,76475.0,14.8976,14.9209,14.882,14.882,76475.0
2020-10-02 12:45:00,19.11,19.12,19.04,19.05,175928.0,14.8898,14.8976,14.8352,14.843,175928.0
2020-10-02 12:50:00,19.05,19.05,18.98,19.02,214913.0,14.843,14.843,14.7885,14.8197,214913.0
2020-10-02 12:55:00,19.02,19.12,19.01,19.12,99736.0,14.8197,14.8976,14.8119,14.8976,99736.0
2020-10-02 13:00:00,19.12,19.18,19.09,19.1,77196.0,14.8976,14.9443,14.8742,14.882,77196.0
2020-10-02 13:05:00,19.09,19.1,19.06,19.07,55629.0,14.8742,14.882,14.8508,14.8586,55629.0
2020-10-02 13:10:00,19.07,19.13,19.07,19.08,58568.0,14.8586,14.9054,14.8586,14.8664,58568.0
2020-10-02 13:15:00,19.09,19.13,19.08,19.13,38323.0,14.8742,14.9054,14.8664,14.9054,38323.0
2020-10-02 13:20:00,19.12,19.15,19.1,19.15,31559.0,14.8976,14.9209,14.882,14.9209,31559.0
2020-10-02 13:25:00,19.14,19.18,19.12,19.13,88045.0,14.9132,14.9443,14.8976,14.9054,88045.0
2020-10-02 13:30:00,19.13,19.15,19.09,19.09,33629.0,14.9054,14.9209,14.8742,14.8742,33629.0
2020-10-02 13:35:00,19.09,19.12,19.05,19.07,81854.0,14.8742,14.8976,14.843,14.8586,81854.0
2020-10-02 13:40:00,19.08,19.08,18.96,18.98,79378.0,14.8664,14.8664,14.7729,14.7885,79378.0
2020-10-02 13:45:00,18.98,19.02,18.96,18.98,43527.0,14.7885,14.8197,14.7729,14.7885,43527.0
2020-10-02 13:50:00,18.99,19.01,18.96,18.97,36358.0,14.7963,14.8119,14.7729,14.7807,36358.0
2020-10-02 13:55:00,18.98,19.03,18.97,19.03,48390.0,14.7885,14.8274,14.7807,14.8274,48390.0
2020-10-02 14:00:00,19.03,19.08,19.02,19.06,62384.0,14.8274,14.8664,14.8197,14.8508,62384.0
2020-10-02 14:05:00,19.06,19.13,19.06,19.12,35373.0,14.8508,14.9054,14.8508,14.8976,35373.0
2020-10-02 14:10:00,19.12,19.12,19.06,19.1,44270.0,14.8976,14.8976,14.8508,14.882,44270.0
2020-10-02 14:15:00,19.1,19.11,19.08,19.1,33209.0,14.882,14.8898,14.8664,14.882,33209.0
2020-10-02 14:20:00,19.1,19.12,19.08,19.1,42767.0,14.882,14.8976,14.8664,14.882,42767.0
2020-10-02 14:25:00,19.11,19.12,19.07,19.07,38501.0,14.8898,14.8976,14.8586,14.8586,38501.0
2020-10-02 14:30:00,19.07,19.12,19.06,19.12,127093.0,14.8586,14.8976,14.8508,14.8976,127093.0
2020-10-02 14:35:00,19.11,19.14,19.08,19.12,102203.0,14.8898,14.9132,14.8664,14.8976,102203.0
2020-10-02 14:40:00,19.12,19.18,19.12,19.15,71351.0,14.8976,14.9443,14.8976,14.9209,71351.0
2020-10-02 14:45:00,19.15,19.19,19.14,19.16,67818.0,14.9209,14.9521,14.9132,14.9287,67818.0
2020-10-02 14:50:00,19.16,19.16,19.12,19.13,32165.0,14.9287,14.9287,14.8976,14.9054,32165.0
2020-10-02 14:55:00,19.13,19.2,19.13,19.2,93841.0,14.9054,14.9599,14.9054,14.9599,93841.0
2020-10-02 15:00:00,19.2,19.2,19.13,19.16,109121.0,14.9599,14.9599,14.9054,14.9287,109121.0
2020-10-02 15:05:00,19.16,19.2,19.12,19.18,106517.0,14.9287,14.9599,14.8976,14.9443,106517.0
2020-10-02 15:10:00,19.17,19.2,19.12,19.14,133041.0,14.9365,14.9599,14.8976,14.9132,133041.0
2020-10-02 15:15:00,19.14,19.16,19.12,19.16,67098.0,14.9132,14.9287,14.8976,14.9287,67098.0
2020-10-02 15:20:00,19.15,19.18,19.14,19.18,85931.0,14.9209,14.9443,14.9132,14.9443,85931.0
2020-10-02 15:25:00,19.18,19.21,19.17,19.2,176194.0,14.9443,14.9677,14.9365,14.9599,176194.0
2020-10-02 15:30:00,19.2,19.27,19.18,19.21,177197.0,14.9599,15.0144,14.9443,14.9677,177197.0
2020-10-02 15:35:00,19.21,19.22,19.18,19.2,175532.0,14.9677,14.9755,14.9443,14.9599,175532.0
2020-10-02 15:40:00,19.2,19.21,19.12,19.16,185833.0,14.9599,14.9677,14.8976,14.9287,185833.0
2020-10-02 15:45:00,19.15,19.18,19.14,19.16,339585.0,14.9209,14.9443,14.9132,14.9287,339585.0
2020-10-02 15:50:00,19.16,19.16,19.09,19.12,367235.0,14.9287,14.9287,14.8742,14.8976,367235.0
2020-10-02 15:55:00,19.12,19.19,19.08,19.09,836576.0,14.8976,14.9521,14.8664,14.8742,836576.0
2020-10-05 09:30:00,19.32,19.65,19.25,19.61,169911.0,15.0534,15.3105,14.9989,15.2794,169911.0
2020-10-05 09:35:00,19.61,19.69,19.52,19.54,109274.0,15.2794,15.3417,15.2092,15.2248,109274.0
2020-10-05 09:40:00,19.54,19.58,19.43,19.47,90250.0,15.2248,15.256,15.1391,15.1703,90250.0
2020-10-05 09:45:00,19.46,19.47,19.35,19.37,66878.0,15.1625,15.1703,15.0768,15.0924,66878.0
2020-10-05 09:50:00,19.38,19.43,19.37,19.41,56792.0,15.1001,15.1391,15.0924,15.1235,56792.0
2020-10-05 09:55:00,19.41,19.45,19.28,19.3,90582.0,15.1235,15.1547,15.0222,15.0378,90582.0
2020-10-05 10:00:00,19.3,19.32,19.27,19.29,61050.0,15.0378,15.0534,15.0144,15.03,61050.0
2020-10-05 10:05:00,19.28,19.35,19.27,19.29,105163.0,15.0222,15.0768,15.0144,15.03,105163.0
2020-10-05 10:10:00,19.29,19.3,19.18,19.25,99368.0,15.03,15.0378,14.9443,14.9989,99368.0
2020-10-05 10:15:00,19.26,19.32,19.24,19.24,96541.0,15.0067,15.0534,14.9911,14.9911,96541.0
2020-10-05 10:20:00,19.25,19.25,19.17,19.21,52047.0,14.9989,14.9989,14.9365,14.9677,52047.0
2020-10-05 10:25:00,19.21,19.26,19.2,19.25,72144.0,14.9677,15.0067,14.9599,14.9989,72144.0
2020-10-05 10:30:00,19.25,19.27,19.19,19.26,139354.0,14.9989,15.0144,14.9521,15.0067,139354.0
2020-10-05 10:35:00,19.25,19.27,19.22,19.25,41600.0,14.9989,15.0144,14.9755,14.9989,41600.0
2020-10-05 10:40:00,19.26,19.3,19.24,19.29,67881.0,15.0067,15.0378,14.9911,15.03,67881.0
2020-10-05 10:45:00,19.28,19.31,19.27,19.3,69509.0,15.0222,15.0456,15.0144,15.0378,69509.0
2020-10-05 10:50:00,19.3,19.33,19.29,19.3,62202.0,15.0378,15.0612,15.03,15.0378,62202.0
2020-10-05 10:55:00,19.3,19.39,19.3,19.39,36295.0,15.0378,15.1079,15.0378,15.1079,36295.0
2020-10-05 11:00:00,19.4,19.45,19.39,19.41,193251.0,15.1157,15.1547,15.1079,15.1235,193251.0
2020-10-05 11:05:00,19.41,19.43,19.37,19.38,31041.0,15.1235,15.1391,15.0924,15.1001,31041.0
2020-10-05 11:10:00,19.38,19.4,19.36,19.39,41519.0,15.1001,15.1157,15.0846,15.1079,41519.0
2020-10-05 11:15:00,19.39,19.42,19.36,19.37,46776.0,15.1079,15.1313,15.0846,15.0924,46776.0
2020-10-05 11:20:00,19.37,19.41,19.35,19.38,42225.0,15.0924,15.1235,15.0768,15.1001,42225.0
2020-10-05 11:25:00,19.39,19.4,19.32,19.38,113473.0,15.1079,15.1157,15.0534,15.1001,113473.0
2020-10-05 11:30:00,19.38,19.39,19.34,19.35,25018.0,15.1001,15.1079,15.069,15.0768,25018.0
2020-10-05 11:35:00,19.34,19.39,19.34,19.37,68030.0,15.069,15.1079,15.069,15.0924,68030.0
2020-10-05 11:40:00,19.37,19.45,19.36,19.42,30917.0,15.0924,15.1547,15.0846,15.1313,30917.0
2020-10-05 11:45:00,19.41,19.42,19.39,19.4,28274.0,15.1235,15.1313,15.1079,15.1157,28274.0
2020-10-05 11:50:00,19.41,19.46,19.4,19.41,33918.0,15.1235,15.1625,15.1157,15.1235,33918.0
2020-10-05 11:55:00,19.41,19.43,19.38,19.39,39578.0,15.1235,15.1391,15.1001,15.1079,39578.0
2020-10-05 12:00:00,19.4,19.42,19.37,19.38,53945.0,15.1157,15.1313,15.0924,15.1001,53945.0
2020-10-05 12:05:00,19.38,19.39,19.36,19.36,33979.0,15.1001,15.1079,15.0846,15.0846,33979.0
2020-10-05 12:10:00,19.36,19.37,19.32,19.32,67905.0,15.0846,15.0924,15.0534,15.0534,67905.0
2020-10-05 12:15:00,19.32,19.35,19.32,19.32,28956.0,15.0534,15.0768,15.0534,15.0534,28956.0
2020-10-05 12:20:00,19.32,19.33,19.3,19.3,19149.0,15.0534,15.0612,15.0378,15.0378,19149.0
2020-10-05 12:25:00,19.31,19.34,19.31,19.34,14866.0,15.0456,15.069,15.0456,15.069,14866.0
2020-10-05 12:30:00,19.33,19.36,19.32,19.33,59668.0,15.0612,15.0846,15.0534,15.0612,59668.0
2020-10-05 12:35:00,19.33,19.38,19.32,19.38,43920.0,15.0612,15.1001,15.0534,15.1001,43920.0
2020-10-05 12:40:00,19.38,19.46,19.37,19.41,106721.0,15.1001,15.1625,15.0924,15.1235,106721.0
2020-10-05 12:45:00,19.4,19.44,19.4,19.42,16667.0,15.1157,15.1469,15.1157,15.1313,16667.0
2020-10-05 12:50:00,19.41,19.43,19.38,19.39,27270.0,15.1235,15.1391,15.1001,15.1079,27270.0
2020-10-05 12:55:00,19.39,19.41,19.38,19.39,18854.0,15.1079,15.1235,15.1001,15.1079,18854.0
2020-10-05 13:00:00,19.39,19.41,19.36,19.37,24626.0,15.1079,15.1235,15.0846,15.0924,24626.0
2020-10-05 13:05:00,19.37,19.38,19.35,19.36,59434.0,15.0924,15.1001,15.0768,15.0846,59434.0
2020-10-05 13:10:00,19.36,19.42,19.36,19.41,34212.0,15.0846,15.1313,15.0846,15.1235,34212.0
2020-10-05 13:15:00,19.41,19.46,19.4,19.46,56468.0,15.1235,15.1625,15.1157,15.1625,56468.0
2020-10-05 13:20:00,19.46,19.46,19.39,19.42,32337.0,15.1625,15.1625,15.1079,15.1313,32337.0
2020-10-05 13:25:00,19.42,19.47,19.4,19.45,43170.0,15.1313,15.1703,15.1157,15.1547,43170.0
2020-10-05 13:30:00,19.46,19.5,19.45,19.48,122423.0,15.1625,15.1936,15.1547,15.1781,122423.0
2020-10-05 13:35:00,19.48,19.53,19.47,19.53,20725.0,15.1781,15.217,15.1703,15.217,20725.0
2020-10-05 13:40:00,19.52,19.54,19.5,19.51,48140.0,15.2092,15.2248,15.1936,15.2014,48140.0
2020-10-05 13:45:00,19.5,19.54,19.46,19.47,285260.0,15.1936,15.2248,15.1625,15.1703,285260.0
2020-10-05 13:50:00,19.48,19.51,19.47,19.49,51650.0,15.1781,15.2014,15.1703,15.1859,51650.0
2020-10-05 13:55:00,19.49,19.5,19.44,19.45,21007.0,15.1859,15.1936,15.1469,15.1547,21007.0
2020-10-05 14:00:00,19.44,19.46,19.39,19.39,70565.0,15.1469,15.1625,15.1079,15.1079,70565.0
2020-10-05 14:05:00,19.39,19.42,19.39,19.39,23682.0,15.1079,15.1313,15.1079,15.1079,23682.0
2020-10-05 14:10:00,19.39,19.43,19.39,19.43,45233.0,15.1079,15.1391,15.1079,15.1391,45233.0
2020-10-05 14:15:00,19.43,19.43,19.39,19.41,23965.0,15.1391,15.1391,15.1079,15.1235,23965.0
2020-10-05 14:20:00,19.41,19.42,19.39,19.42,27150.0,15.1235,15.1313,15.1079,15.1313,27150.0
2020-10-05 14:25:00,19.42,19.44,19.4,19.43,22025.0,15.1313,15.1469,15.1157,15.1391,22025.0
2020-10-05 14:30:00,19.44,19.45,19.42,19.44,19478.0,15.1469,15.1547,15.1313,15.1469,19478.0
2020-10-05 14:35:00,19.44,19.5,19.43,19.48,49542.0,15.1469,15.1936,15.1391,15.1781,49542.0
2020-10-05 14:40:00,19.48,19.49,19.45,19.46,23888.0,15.1781,15.1859,15.1547,15.1625,23888.0
2020-10-05 14:45:00,19.46,19.46,19.44,19.44,31680.0,15.1625,15.1625,15.1469,15.1469,31680.0
2020-10-05 14:50:00,19.44,19.45,19.43,19.44,47655.0,15.1469,15.1547,15.1391,15.1469,47655.0
2020-10-05 14:55:00,19.45,19.48,19.43,19.47,50192.0,15.1547,15.1781,15.1391,15.1703,50192.0
2020-10-05 15:00:00,19.48,19.48,19.45,19.47,23553.0,15.1781,15.1781,15.1547,15.1703,23553.0
2020-10-05 15:05:00,19.48,19.5,19.46,19.5,32865.0,15.1781,15.1936,15.1625,15.1936,32865.0
2020-10-05 15:10:00,19.5,19.54,19.48,19.5,48783.0,15.1936,15.2248,15.1781,15.1936,48783.0
2020-10-05 15:15:00,19.5,19.53,19.5,19.52,49859.0,15.1936,15.217,15.1936,15.2092,49859.0
2020-10-05 15:20:00,19.52,19.52,19.42,19.43,208306.0,15.2092,15.2092,15.1313,15.1391,208306.0
2020-10-05 15:25:00,19.42,19.47,19.42,19.47,58765.0,15.1313,15.1703,15.1313,15.1703,58765.0
2020-10-05 15:30:00,19.46,19.52,19.46,19.49,79696.0,15.1625,15.2092,15.1625,15.1859,79696.0
2020-10-05 15:35:00,19.5,19.53,19.48,19.5,83432.0,15.1936,15.217,15.1781,15.1936,83432.0
2020-10-05 15:40:00,19.5,19.52,19.48,19.5,71037.0,15.1936,15.2092,15.1781,15.1936,71037.0
2020-10-05 15:45:00,19.5,19.54,19.5,19.51,127163.0,15.1936,15.2248,15.1936,15.2014,127163.0
2020-10-05 15:50:00,19.51,19.53,19.5,19.52,116972.0,15.2014,15.217,15.1936,15.2092,116972.0
2020-10-05 15:55:00,19.51,19.57,19.5,19.55,302650.0,15.2014,15.2482,15.1936,15.2326,302650.0
2020-10-06 09:30:00,19.79,19.86,19.75,19.85,112721.0,15.4196,15.4741,15.3884,15.4664,112721.0
2020-10-06 09:35:00,19.84,19.87,19.79,19.8,91366.0,15.4586,15.4819,15.4196,15.4274,91366.0
2020-10-06 09:40:00,19.8,19.81,19.7,19.73,68980.0,15.4274,15.4352,15.3495,15.3729,68980.0
2020-10-06 09:45:00,19.73,19.75,19.7,19.71,87402.0,15.3729,15.3884,15.3495,15.3573,87402.0
2020-10-06 09:50:00,19.71,19.73,19.57,19.57,83195.0,15.3573,15.3729,15.2482,15.2482,83195.0
2020-10-06 09:55:00,19.58,19.62,19.52,19.53,89501.0,15.256,15.2871,15.2092,15.217,89501.0
2020-10-06 10:00:00,19.53,19.59,19.52,19.58,74621.0,15.217,15.2638,15.2092,15.256,74621.0
2020-10-06 10:05:00,19.58,19.66,19.55,19.61,119636.0,15.256,15.3183,15.2326,15.2794,119636.0
2020-10-06 10:10:00,19.62,19.64,19.56,19.59,88674.0,15.2871,15.3027,15.2404,15.2638,88674.0
2020-10-06 10:15:00,19.59,19.67,19.57,19.64,305714.0,15.2638,15.3261,15.2482,15.3027,305714.0
2020-10-06 10:20:00,19.64,19.67,19.59,19.65,366064.0,15.3027,15.3261,15.2638,15.3105,366064.0
2020-10-06 10:25:00,19.66,19.72,19.63,19.71,152166.0,15.3183,15.3651,15.2949,15.3573,152166.0
2020-10-06 10:30:00,19.71,19.76,19.7,19.72,454215.0,15.3573,15.3962,15.3495,15.3651,454215.0
2020-10-06 10:35:00,19.72,19.77,19.68,19.76,141039.0,15.3651,15.404,15.3339,15.3962,141039.0
2020-10-06 10:40:00,19.76,19.76,19.61,19.65,106395.0,15.3962,15.3962,15.2794,15.3105,106395.0
2020-10-06 10:45:00,19.64,19.72,19.64,19.72,103348.0,15.3027,15.3651,15.3027,15.3651,103348.0
2020-10-06 10:50:00,19.72,19.75,19.7,19.7,348254.0,15.3651,15.3884,15.3495,15.3495,348254.0
2020-10-06 10:55:00,19.7,19.74,19.67,19.72,74841.0,15.3495,15.3806,15.3261,15.3651,74841.0
2020-10-06 11:00:00,19.73,19.78,19.68,19.75,141582.0,15.3729,15.4118,15.3339,15.3884,141582.0
2020-10-06 11:05:00,19.75,19.77,19.72,19.77,61471.0,15.3884,15.404,15.3651,15.404,61471.0
2020-10-06 11:10:00,19.77,19.77,19.69,19.71,195930.0,15.404,15.404,15.3417,15.3573,195930.0
2020-10-06 11:15:00,19.7,19.73,19.68,19.72,83860.0,15.3495,15.3729,15.3339,15.3651,83860.0
2020-10-06 11:20:00,19.72,19.76,19.7,19.71,88343.0,15.3651,15.3962,15.3495,15.3573,88343.0
2020-10-06 11:25:00,19.7,19.75,19.7,19.75,62385.0,15.3495,15.3884,15.3495,15.3884,62385.0
2020-10-06 11:30:00,19.75,19.78,19.72,19.73,261300.0,15.3884,15.4118,15.3651,15.3729,261300.0
2020-10-06 11:35:00,19.74,19.79,19.72,19.76,119946.0,15.3806,15.4196,15.3651,15.3962,119946.0
2020-10-06 11:40:00,19.77,19.8,19.75,19.8,53915.0,15.404,15.4274,15.3884,15.4274,53915.0
2020-10-06 11:45:00,19.8,19.84,19.79,19.82,83301.0,15.4274,15.4586,15.4196,15.443,83301.0
2020-10-06 11:50:00,19.82,19.84,19.78,19.79,293636.0,15.443,15.4586,15.4118,15.4196,293636.0
2020-10-06 11:55:00,19.79,19.85,19.78,19.84,81092.0,15.4196,15.4664,15.4118,15.4586,81092.0
2020-10-06 12:00:00,19.83,19.85,19.78,19.8,89452.0,15.4508,15.4664,15.4118,15.4274,89452.0
2020-10-06 12:05:00,19.8,19.81,19.78,19.8,66635.0,15.4274,15.4352,15.4118,15.4274,66635.0
2020-10-06 12:10:00,19.8,19.81,19.77,19.8,80219.0,15.4274,15.4352,15.404,15.4274,80219.0
2020-10-06 12:15:00,19.81,19.82,19.76,19.78,84784.0,15.4352,15.443,15.3962,15.4118,84784.0
2020-10-06 12:20:00,19.78,19.79,19.76,19.79,55617.0,15.4118,15.4196,15.3962,15.4196,55617.0
2020-10-06 12:25:00,19.79,19.81,19.77,19.78,84667.0,15.4196,15.4352,15.404,15.4118,84667.0
2020-10-06 12:30:00,19.78,19.78,19.7,19.73,109637.0,15.4118,15.4118,15.3495,15.3729,109637.0
2020-10-06 12:35:00,19.73,19.78,19.73,19.74,87792.0,15.3729,15.4118,15.3729,15.3806,87792.0
2020-10-06 12:40:00,19.75,19.76,19.72,19.75,61251.0,15.3884,15.3962,15.3651,15.3884,61251.0
2020-10-06 12:45:00,19.75,19.75,19.7,19.7,46211.0,15.3884,15.3884,15.3495,15.3495,46211.0
2020-10-06 12:50:00,19.71,19.78,19.7,19.77,29922.0,15.3573,15.4118,15.3495,15.404,29922.0
2020-10-06 12:55:00,19.77,19.8,19.76,19.79,91363.0,15.404,15.4274,15.3962,15.4196,91363.0
2020-10-06 13:00:00,19.79,19.8,19.78,19.79,25952.0,15.4196,15.4274,15.4118,15.4196,25952.0
2020-10-06 13:05:00,19.79,19.79,19.77,19.79,101420.0,15.4196,15.4196,15.404,15.4196,101420.0
2020-10-06 13:10:00,19.79,19.82,19.78,19.8,134651.0,15.4196,15.443,15.4118,15.4274,134651.0
2020-10-06 13:15:00,19.8,19.83,19.79,19.82,35658.0,15.4274,15.4508,15.4196,15.443,35658.0
2020-10-06 13:20:00,19.82,19.88,19.82,19.86,43399.0,15.443,15.4897,15.443,15.4741,43399.0
2020-10-06 13:25:00,19.86,19.88,19.81,19.82,45044.0,15.4741,15.4897,15.4352,15.443,45044.0
2020-10-06 13:30:00,19.81,19.83,19.76,19.78,220010.0,15.4352,15.4508,15.3962,15.4118,220010.0
2020-10-06 13:35:00,19.78,19.81,19.75,19.76,57684.0,15.4118,15.4352,15.3884,15.3962,57684.0
2020-10-06 13:40:00,19.76,19.76,19.73,19.76,54599.0,15.3962,15.3962,15.3729,15.3962,54599.0
2020-10-06 13:45:00,19.76,19.77,19.73,19.73,71262.0,15.3962,15.404,15.3729,15.3729,71262.0
2020-10-06 13:50:00,19.73,19.74,19.67,19.7,95306.0,15.3729,15.3806,15.3261,15.3495,95306.0
2020-10-06 13:55:00,19.7,19.71,19.69,19.7,41837.0,15.3495,15.3573,15.3417,15.3495,41837.0
2020-10-06 14:00:00,19.7,19.72,19.69,19.72,137092.0,15.3495,15.3651,15.3417,15.3651,137092.0
2020-10-06 14:05:00,19.72,19.74,19.7,19.71,39683.0,15.3651,15.3806,15.3495,15.3573,39683.0
2020-10-06 14:10:00,19.71,19.74,19.68,19.73,34429.0,15.3573,15.3806,15.3339,15.3729,34429.0
2020-10-06 14:15:00,19.73,19.75,19.72,19.73,22265.0,15.3729,15.3884,15.3651,15.3729,22265.0
2020-10-06 14:20:00,19.72,19.74,19.7,19.71,30845.0,15.3651,15.3806,15.3495,15.3573,30845.0
2020-10-06 14:25:00,19.71,19.74,19.71,19.71,53274.0,15.3573,15.3806,15.3573,15.3573,53274.0
2020-10-06 14:30:00,19.72,19.76,19.71,19.75,53118.0,15.3651,15.3962,15.3573,15.3884,53118.0
2020-10-06 14:35:00,19.75,19.78,19.73,19.76,92985.0,15.3884,15.4118,15.3729,15.3962,92985.0
2020-10-06 14:40:00,19.76,19.8,19.74,19.77,201842.0,15.3962,15.4274,15.3806,15.404,201842.0
2020-10-06 14:45:00,19.77,19.82,19.71,19.71,160685.0,15.404,15.443,15.3573,15.3573,160685.0
2020-10-06 14:50:00,19.71,19.72,19.48,19.48,452356.0,15.3573,15.3651,15.1781,15.1781,452356.0
2020-10-06 14:55:00,19.48,19.55,19.36,19.48,513334.0,15.1781,15.2326,15.0846,15.1781,513334.0
2020-10-06 15:00:00,19.48,19.48,19.35,19.39,98992.0,15.1781,15.1781,15.0768,15.1079,98992.0
2020-10-06 15:05:00,19.39,19.41,19.28,19.36,134402.0,15.1079,15.1235,15.0222,15.0846,134402.0
2020-10-06 15:10:00,19.35,19.4,19.33,19.39,62129.0,15.0768,15.1157,15.0612,15.1079,62129.0
2020-10-06 15:15:00,19.39,19.41,19.31,19.31,100744.0,15.1079,15.1235,15.0456,15.0456,100744.0
2020-10-06 15:20:00,19.32,19.36,19.29,19.33,148244.0,15.0534,15.0846,15.03,15.0612,148244.0
2020-10-06 15:25:00,19.33,19.38,19.32,19.38,99127.0,15.0612,15.1001,15.0534,15.1001,99127.0
2020-10-06 15:30:00,19.38,19.51,19.37,19.51,105952.0,15.1001,15.2014,15.0924,15.2014,105952.0
2020-10-06 15:35:00,19.5,19.51,19.45,19.46,102408.0,15.1936,15.2014,15.1547,15.1625,102408.0
2020-10-06 15:40:00,19.46,19.48,19.41,19.42,102817.0,15.1625,15.1781,15.1235,15.1313,102817.0
2020-10-06 15:45:00,19.41,19.44,19.35,19.39,164736.0,15.1235,15.1469,15.0768,15.1079,164736.0
2020-10-06 15:50:00,19.39,19.39,19.3,19.36,242111.0,15.1079,15.1079,15.0378,15.0846,242111.0
2020-10-06 15:55:00,19.36,19.42,19.33,19.34,656925.0,15.0846,15.1313,15.0612,15.069,656925.0
2020-10-07 09:30:00,19.46,19.58,19.39,19.44,91562.0,15.1625,15.256,15.1079,15.1469,91562.0
2020-10-07 09:35:00,19.44,19.46,19.32,19.35,155228.0,15.1469,15.1625,15.0534,15.0768,155228.0
2020-10-07 09:40:00,19.36,19.43,19.36,19.4,43627.0,15.0846,15.1391,15.0846,15.1157,43627.0
2020-10-07 09:45:00,19.41,19.45,19.39,19.41,53405.0,15.1235,15.1547,15.1079,15.1235,53405.0
2020-10-07 09:50:00,19.4,19.43,19.33,19.35,85862.0,15.1157,15.1391,15.0612,15.0768,85862.0
2020-10-07 09:55:00,19.35,19.36,19.27,19.27,39364.0,15.0768,15.0846,15.0144,15.0144,39364.0
2020-10-07 10:00:00,19.27,19.31,19.23,19.31,45913.0,15.0144,15.0456,14.9833,15.0456,45913.0
2020-10-07 10:05:00,19.32,19.32,19.26,19.26,70474.0,15.0534,15.0534,15.0067,15.0067,70474.0
2020-10-07 10:10:00,19.27,19.29,19.24,19.26,145551.0,15.0144,15.03,14.9911,15.0067,145551.0
2020-10-07 10:15:00,19.26,19.32,19.26,19.3,141206.0,15.0067,15.0534,15.0067,15.0378,141206.0
2020-10-07 10:20:00,19.3,19.31,19.24,19.3,127870.0,15.0378,15.0456,14.9911,15.0378,127870.0
2020-10-07 10:25:00,19.3,19.31,19.21,19.23,164368.0,15.0378,15.0456,14.9677,14.9833,164368.0
2020-10-07 10:30:00,19.23,19.36,19.23,19.31,159068.0,14.9833,15.0846,14.9833,15.0456,159068.0
2020-10-07 10:35:00,19.31,19.32,19.23,19.23,223679.0,15.0456,15.0534,14.9833,14.9833,223679.0
2020-10-07 10:40:00,19.24,19.27,19.18,19.22,38934.0,14.9911,15.0144,14.9443,14.9755,38934.0
2020-10-07 10:45:00,19.22,19.26,19.2,19.25,48413.0,14.9755,15.0067,14.9599,14.9989,48413.0
2020-10-07 10:50:00,19.25,19.26,19.16,19.19,55929.0,14.9989,15.0067,14.9287,14.9521,55929.0
2020-10-07 10:55:00,19.19,19.22,19.18,19.2,34106.0,14.9521,14.9755,14.9443,14.9599,34106.0
2020-10-07 11:00:00,19.2,19.21,19.18,19.2,43668.0,14.9599,14.9677,14.9443,14.9599,43668.0
2020-10-07 11:05:00,19.2,19.22,19.18,19.2,53788.0,14.9599,14.9755,14.9443,14.9599,53788.0
2020-10-07 11:10:00,19.2,19.21,19.17,19.18,31517.0,14.9599,14.9677,14.9365,14.9443,31517.0
2020-10-07 11:15:00,19.19,19.2,19.15,19.18,25741.0,14.9521,14.9599,14.9209,14.9443,25741.0
2020-10-07 11:20:00,19.17,19.18,19.14,19.18,55229.0,14.9365,14.9443,14.9132,14.9443,55229.0
2020-10-07 11:25:00,19.17,19.19,19.14,19.19,79884.0,14.9365,14.9521,14.9132,14.9521,79884.0
2020-10-07 11:30:00,19.19,19.21,19.18,19.2,103193.0,14.9521,14.9677,14.9443,14.9599,103193.0
2020-10-07 11:35:00,19.2,19.22,19.18,19.2,146170.0,14.9599,14.9755,14.9443,14.9599,146170.0
2020-10-07 11:40:00,19.2,19.23,19.18,19.2,289568.0,14.9599,14.9833,14.9443,14.9599,289568.0
2020-10-07 11:45:00,19.2,19.2,19.16,19.17,37081.0,14.9599,14.9599,14.9287,14.9365,37081.0
2020-10-07 11:50:00,19.18,19.19,19.14,19.19,27894.0,14.9443,14.9521,14.9132,14.9521,27894.0
2020-10-07 11:55:00,19.19,19.21,19.18,19.2,40709.0,14.9521,14.9677,14.9443,14.9599,40709.0
2020-10-07 12:00:00,19.2,19.21,19.18,19.2,13179.0,14.9599,14.9677,14.9443,14.9599,13179.0
2020-10-07 12:05:00,19.2,19.22,19.18,19.21,49652.0,14.9599,14.9755,14.9443,14.9677,49652.0
2020-10-07 12:10:00,19.21,19.21,19.18,19.2,40212.0,14.9677,14.9677,14.9443,14.9599,40212.0
2020-10-07 12:15:00,19.2,19.28,19.19,19.23,99038.0,14.9599,15.0222,14.9521,14.9833,99038.0
2020-10-07 12:20:00,19.23,19.25,19.21,19.22,66330.0,14.9833,14.9989,14.9677,14.9755,66330.0
2020-10-07 12:25:00,19.22,19.23,19.18,19.23,38466.0,14.9755,14.9833,14.9443,14.9833,38466.0
2020-10-07 12:30:00,19.23,19.25,19.22,19.23,16818.0,14.9833,14.9989,14.9755,14.9833,16818.0
2020-10-07 12:35:00,19.23,19.24,19.19,19.2,52885.0,14.9833,14.9911,14.9521,14.9599,52885.0
2020-10-07 12:40:00,19.2,19.2,19.16,19.18,23860.0,14.9599,14.9599,14.9287,14.9443,23860.0
2020-10-07 12:45:00,19.18,19.21,19.17,19.2,45287.0,14.9443,14.9677,14.9365,14.9599,45287.0
2020-10-07 12:50:00,19.2,19.24,19.19,19.22,45957.0,14.9599,14.9911,14.9521,14.9755,45957.0
2020-10-07 12:55:00,19.21,19.22,19.18,19.21,47688.0,14.9677,14.9755,14.9443,14.9677,47688.0
2020-10-07 13:00:00,19.21,19.21,19.18,19.21,41921.0,14.9677,14.9677,14.9443,14.9677,41921.0
2020-10-07 13:05:00,19.21,19.23,19.2,19.23,50065.0,14.9677,14.9833,14.9599,14.9833,50065.0
2020-10-07 13:10:00,19.24,19.24,19.19,19.2,45694.0,14.9911,14.9911,14.9521,14.9599,45694.0
2020-10-07 13:15:00,19.19,19.21,19.18,19.21,31400.0,14.9521,14.9677,14.9443,14.9677,31400.0
2020-10-07 13:20:00,19.21,19.21,19.19,19.2,56857.0,14.9677,14.9677,14.9521,14.9599,56857.0
2020-10-07 13:25:00,19.2,19.23,19.19,19.21,31565.0,14.9599,14.9833,14.9521,14.9677,31565.0
2020-10-07 13:30:00,19.21,19.25,19.2,19.24,26959.0,14.9677,14.9989,14.9599,14.9911,26959.0
2020-10-07 13:35:00,19.24,19.25,19.22,19.25,15168.0,14.9911,14.9989,14.9755,14.9989,15168.0
2020-10-07 13:40:00,19.25,19.32,19.24,19.31,166681.0,14.9989,15.0534,14.9911,15.0456,166681.0
2020-10-07 13:45:00,19.3,19.34,19.28,19.33,25272.0,15.0378,15.069,15.0222,15.0612,25272.0
2020-10-07 13:50:00,19.33,19.34,19.29,19.3,450108.0,15.0612,15.069,15.03,15.0378,450108.0
2020-10-07 13:55:00,19.3,19.32,19.28,19.3,98945.0,15.0378,15.0534,15.0222,15.0378,98945.0
2020-10-07 14:00:00,19.3,19.33,19.26,19.3,71003.0,15.0378,15.0612,15.0067,15.0378,71003.0
2020-10-07 14:05:00,19.3,19.31,19.28,19.3,31643.0,15.0378,15.0456,15.0222,15.0378,31643.0
2020-10-07 14:10:00,19.3,19.32,19.28,19.3,48138.0,15.0378,15.0534,15.0222,15.0378,48138.0
2020-10-07 14:15:00,19.3,19.33,19.29,19.32,47776.0,15.0378,15.0612,15.03,15.0534,47776.0
2020-10-07 14:20:00,19.32,19.39,19.3,19.38,104229.0,15.0534,15.1079,15.0378,15.1001,104229.0
2020-10-07 14:25:00,19.37,19.41,19.37,19.4,57502.0,15.0924,15.1235,15.0924,15.1157,57502.0
2020-10-07 14:30:00,19.4,19.41,19.38,19.39,27001.0,15.1157,15.1235,15.1001,15.1079,27001.0
2020-10-07 14:35:00,19.38,19.4,19.37,19.4,18080.0,15.1001,15.1157,15.0924,15.1157,18080.0
2020-10-07 14:40:00,19.39,19.4,19.37,19.4,69562.0,15.1079,15.1157,15.0924,15.1157,69562.0
2020-10-07 14:45:00,19.4,19.48,19.39,19.48,132100.0,15.1157,15.1781,15.1079,15.1781,132100.0
2020-10-07 14:50:00,19.48,19.5,19.46,19.47,47903.0,15.1781,15.1936,15.1625,15.1703,47903.0
2020-10-07 14:55:00,19.47,19.49,19.46,19.47,26183.0,15.1703,15.1859,15.1625,15.1703,26183.0
2020-10-07 15:00:00,19.47,19.49,19.45,19.49,19603.0,15.1703,15.1859,15.1547,15.1859,19603.0
2020-10-07 15:05:00,19.49,19.51,19.47,19.5,54787.0,15.1859,15.2014,15.1703,15.1936,54787.0
2020-10-07 15:10:00,19.5,19.51,19.48,19.49,56877.0,15.1936,15.2014,15.1781,15.1859,56877.0
2020-10-07 15:15:00,19.5,19.51,19.45,19.45,73847.0,15.1936,15.2014,15.1547,15.1547,73847.0
2020-10-07 15:20:00,19.45,19.46,19.43,19.45,106161.0,15.1547,15.1625,15.1391,15.1547,106161.0
2020-10-07 15:25:00,19.46,19.46,19.43,19.45,27150.0,15.1625,15.1625,15.1391,15.1547,27150.0
2020-10-07 15:30:00,19.45,19.45,19.4,19.41,45694.0,15.1547,15.1547,15.1157,15.1235,45694.0
2020-10-07 15:35:00,19.42,19.44,19.41,19.41,100061.0,15.1313,15.1469,15.1235,15.1235,100061.0
2020-10-07 15:40:00,19.41,19.43,19.39,19.42,122976.0,15.1235,15.1391,15.1079,15.1313,122976.0
2020-10-07 15:45:00,19.41,19.43,19.39,19.43,49085.0,15.1235,15.1391,15.1079,15.1391,49085.0
2020-10-07 15:50:00,19.43,19.43,19.4,19.43,130270.0,15.1391,15.1391,15.1157,15.1391,130270.0
2020-10-07 15:55:00,19.43,19.43,19.39,19.4,252575.0,15.1391,15.1391,15.1079,15.1157,252575.0
2020-10-08 09:30:00,19.5,19.5,19.33,19.35,181715.0,15.1936,15.1936,15.0612,15.0768,181715.0
2020-10-08 09:35:00,19.36,19.46,19.29,19.41,93263.0,15.0846,15.1625,15.03,15.1235,93263.0
2020-10-08 09:40:00,19.4,19.49,19.39,19.45,44769.0,15.1157,15.1859,15.1079,15.1547,44769.0
2020-10-08 09:45:00,19.44,19.45,19.4,19.42,76637.0,15.1469,15.1547,15.1157,15.1313,76637.0
2020-10-08 09:50:00,19.42,19.51,19.41,19.49,49799.0,15.1313,15.2014,15.1235,15.1859,49799.0
2020-10-08 09:55:00,19.49,19.61,19.49,19.53,163978.0,15.1859,15.2794,15.1859,15.217,163978.0
2020-10-08 10:00:00,19.53,19.55,19.45,19.47,35757.0,15.217,15.2326,15.1547,15.1703,35757.0
2020-10-08 10:05:00,19.46,19.48,19.41,19.42,89669.0,15.1625,15.1781,15.1235,15.1313,89669.0
2020-10-08 10:10:00,19.42,19.49,19.42,19.44,66293.0,15.1313,15.1859,15.1313,15.1469,66293.0
2020-10-08 10:15:00,19.43,19.49,19.42,19.46,182744.0,15.1391,15.1859,15.1313,15.1625,182744.0
2020-10-08 10:20:00,19.45,19.5,19.45,19.47,21549.0,15.1547,15.1936,15.1547,15.1703,21549.0
2020-10-08 10:25:00,19.47,19.52,19.44,19.51,27598.0,15.1703,15.2092,15.1469,15.2014,27598.0
2020-10-08 10:30:00,19.51,19.61,19.49,19.61,49386.0,15.2014,15.2794,15.1859,15.2794,49386.0
2020-10-08 10:35:00,19.6,19.62,19.57,19.6,43049.0,15.2716,15.2871,15.2482,15.2716,43049.0
2020-10-08 10:40:00,19.6,19.63,19.54,19.55,72680.0,15.2716,15.2949,15.2248,15.2326,72680.0
2020-10-08 10:45:00,19.56,19.6,19.55,19.59,37986.0,15.2404,15.2716,15.2326,15.2638,37986.0
2020-10-08 10:50:00,19.59,19.62,19.55,19.57,63246.0,15.2638,15.2871,15.2326,15.2482,63246.0
2020-10-08 10:55:00,19.57,19.58,19.54,19.55,35013.0,15.2482,15.256,15.2248,15.2326,35013.0
2020-10-08 11:00:00,19.55,19.57,19.54,19.56,34313.0,15.2326,15.2482,15.2248,15.2404,34313.0
2020-10-08 11:05:00,19.57,19.64,19.56,19.62,71724.0,15.2482,15.3027,15.2404,15.2871,71724.0
2020-10-08 11:10:00,19.61,19.64,19.59,19.61,38238.0,15.2794,15.3027,15.2638,15.2794,38238.0
2020-10-08 11:15:00,19.61,19.63,19.59,19.6,28274.0,15.2794,15.2949,15.2638,15.2716,28274.0
2020-10-08 11:20:00,19.6,19.61,19.55,19.56,60259.0,15.2716,15.2794,15.2326,15.2404,60259.0
2020-10-08 11:25:00,19.56,19.58,19.54,19.57,24247.0,15.2404,15.256,15.2248,15.2482,24247.0
2020-10-08 11:30:00,19.57,19.59,19.54,19.56,34908.0,15.2482,15.2638,15.2248,15.2404,34908.0
2020-10-08 11:35:00,19.56,19.6,19.56,19.59,26050.0,15.2404,15.2716,15.2404,15.2638,26050.0
2020-10-08 11:40:00,19.59,19.6,19.56,19.57,35346.0,15.2638,15.2716,15.2404,15.2482,35346.0
2020-10-08 11:45:00,19.57,19.57,19.54,19.55,82291.0,15.2482,15.2482,15.2248,15.2326,82291.0
2020-10-08 11:50:00,19.55,19.55,19.53,19.55,47685.0,15.2326,15.2326,15.217,15.2326,47685.0
2020-10-08 11:55:00,19.55,19.63,19.54,19.61,123949.0,15.2326,15.2949,15.2248,15.2794,123949.0
2020-10-08 12:00:00,19.61,19.67,19.6,19.66,29275.0,15.2794,15.3261,15.2716,15.3183,29275.0
2020-10-08 12:05:00,19.66,19.66,19.62,19.64,44167.0,15.3183,15.3183,15.2871,15.3027,44167.0
2020-10-08 12:10:00,19.64,19.64,19.6,19.62,51363.0,15.3027,15.3027,15.2716,15.2871,51363.0
2020-10-08 12:15:00,19.61,19.63,19.59,19.62,148660.0,15.2794,15.2949,15.2638,15.2871,148660.0
2020-10-08 12:20:00,19.62,19.67,19.6,19.67,36700.0,15.2871,15.3261,15.2716,15.3261,36700.0
2020-10-08 12:25:00,19.67,19.68,19.65,19.67,59448.0,15.3261,15.3339,15.3105,15.3261,59448.0
2020-10-08 12:30:00,19.67,19.71,19.66,19.67,45712.0,15.3261,15.3573,15.3183,15.3261,45712.0
2020-10-08 12:35:00,19.67,19.68,19.64,19.64,28104.0,15.3261,15.3339,15.3027,15.3027,28104.0
2020-10-08 12:40:00,19.64,19.65,19.6,19.6,68272.0,15.3027,15.3105,15.2716,15.2716,68272.0
2020-10-08 12:45:00,19.6,19.62,19.59,19.59,29722.0,15.2716,15.2871,15.2638,15.2638,29722.0
2020-10-08 12:50:00,19.6,19.6,19.55,19.56,44909.0,15.2716,15.2716,15.2326,15.2404,44909.0
2020-10-08 12:55:00,19.57,19.57,19.53,19.55,39232.0,15.2482,15.2482,15.217,15.2326,39232.0
2020-10-08 13:00:00,19.56,19.6,19.54,19.6,32395.0,15.2404,15.2716,15.2248,15.2716,32395.0
2020-10-08 13:05:00,19.59,19.6,19.57,19.57,21944.0,15.2638,15.2716,15.2482,15.2482,21944.0
2020-10-08 13:10:00,19.58,19.58,19.57,19.58,29939.0,15.256,15.256,15.2482,15.256,29939.0
2020-10-08 13:15:00,19.59,19.59,19.56,19.57,27865.0,15.2638,15.2638,15.2404,15.2482,27865.0
2020-10-08 13:20:00,19.57,19.59,19.56,19.59,31600.0,15.2482,15.2638,15.2404,15.2638,31600.0
2020-10-08 13:25:00,19.59,19.63,19.57,19.62,51173.0,15.2638,15.2949,15.2482,15.2871,51173.0
2020-10-08 13:30:00,19.62,19.63,19.6,19.61,70465.0,15.2871,15.2949,15.2716,15.2794,70465.0
2020-10-08 13:35:00,19.61,19.61,19.59,19.61,26638.0,15.2794,15.2794,15.2638,15.2794,26638.0
2020-10-08 13:40:00,19.61,19.66,19.6,19.65,47051.0,15.2794,15.3183,15.2716,15.3105,47051.0
2020-10-08 13:45:00,19.65,19.7,19.64,19.7,72886.0,15.3105,15.3495,15.3027,15.3495,72886.0
2020-10-08 13:50:00,19.7,19.73,19.69,19.73,100457.0,15.3495,15.3729,15.3417,15.3729,100457.0
2020-10-08 13:55:00,19.73,19.76,19.72,19.75,54114.0,15.3729,15.3962,15.3651,15.3884,54114.0
2020-10-08 14:00:00,19.75,19.77,19.74,19.76,58823.0,15.3884,15.404,15.3806,15.3962,58823.0
2020-10-08 14:05:00,19.75,19.81,19.74,19.8,63998.0,15.3884,15.4352,15.3806,15.4274,63998.0
2020-10-08 14:10:00,19.8,19.81,19.77,19.79,19614.0,15.4274,15.4352,15.404,15.4196,19614.0
2020-10-08 14:15:00,19.8,19.84,19.79,19.82,37636.0,15.4274,15.4586,15.4196,15.443,37636.0
2020-10-08 14:20:00,19.82,19.86,19.82,19.84,33965.0,15.443,15.4741,15.443,15.4586,33965.0
2020-10-08 14:25:00,19.84,19.84,19.8,19.8,30732.0,15.4586,15.4586,15.4274,15.4274,30732.0
2020-10-08 14:30:00,19.8,19.82,19.79,19.82,33644.0,15.4274,15.443,15.4196,15.443,33644.0
2020-10-08 14:35:00,19.82,19.82,19.8,19.8,25238.0,15.443,15.443,15.4274,15.4274,25238.0
2020-10-08 14:40:00,19.8,19.81,19.78,19.81,85998.0,15.4274,15.4352,15.4118,15.4352,85998.0
2020-10-08 14:45:00,19.81,19.85,19.8,19.83,64429.0,15.4352,15.4664,15.4274,15.4508,64429.0
2020-10-08 14:50:00,19.83,19.87,19.83,19.85,33282.0,15.4508,15.4819,15.4508,15.4664,33282.0
2020-10-08 14:55:00,19.85,19.88,19.84,19.86,45862.0,15.4664,15.4897,15.4586,15.4741,45862.0
2020-10-08 15:00:00,19.86,19.89,19.84,19.87,51734.0,15.4741,15.4975,15.4586,15.4819,51734.0
2020-10-08 15:05:00,19.87,19.87,19.85,19.87,32964.0,15.4819,15.4819,15.4664,15.4819,32964.0
2020-10-08 15:10:00,19.87,19.92,19.86,19.89,69450.0,15.4819,15.5209,15.4741,15.4975,69450.0
2020-10-08 15:15:00,19.89,19.91,19.87,19.9,46183.0,15.4975,15.5131,15.4819,15.5053,46183.0
2020-10-08 15:20:00,19.91,19.91,19.87,19.88,54321.0,15.5131,15.5131,15.4819,15.4897,54321.0
2020-10-08 15:25:00,19.87,19.9,19.87,19.88,81118.0,15.4819,15.5053,15.4819,15.4897,81118.0
2020-10-08 15:30:00,19.88,19.9,19.87,19.89,67625.0,15.4897,15.5053,15.4819,15.4975,67625.0
2020-10-08 15:35:00,19.89,19.9,19.88,19.89,150657.0,15.4975,15.5053,15.4897,15.4975,150657.0
2020-10-08 15:40:00,19.89,19.94,19.88,19.94,98919.0,15.4975,15.5365,15.4897,15.5365,98919.0
2020-10-08 15:45:00,19.93,19.96,19.9,19.94,122478.0,15.5287,15.5521,15.5053,15.5365,122478.0
2020-10-08 15:50:00,19.93,19.97,19.92,19.97,119082.0,15.5287,15.5599,15.5209,15.5599,119082.0
2020-10-08 15:55:00,19.96,20.01,19.94,20.0,446784.0,15.5521,15.591,15.5365,15.5832,446784.0
2020-10-09 09:30:00,20.05,20.11,19.94,19.94,107192.0,15.6222,15.6689,15.5365,15.5365,107192.0
2020-10-09 09:35:00,19.94,19.95,19.74,19.79,122737.0,15.5365,15.5443,15.3806,15.4196,122737.0
2020-10-09 09:40:00,19.78,19.78,19.69,19.78,74739.0,15.4118,15.4118,15.3417,15.4118,74739.0
2020-10-09 09:45:00,19.79,19.79,19.66,19.67,95571.0,15.4196,15.4196,15.3183,15.3261,95571.0
2020-10-09 09:50:00,19.67,19.73,19.64,19.69,90376.0,15.3261,15.3729,15.3027,15.3417,90376.0
2020-10-09 09:55:00,19.69,19.72,19.64,19.65,63939.0,15.3417,15.3651,15.3027,15.3105,63939.0
2020-10-09 10:00:00,19.65,19.67,19.59,19.61,81193.0,15.3105,15.3261,15.2638,15.2794,81193.0
2020-10-09 10:05:00,19.61,19.64,19.58,19.59,125713.0,15.2794,15.3027,15.256,15.2638,125713.0
2020-10-09 10:10:00,19.6,19.6,19.52,19.54,126328.0,15.2716,15.2716,15.2092,15.2248,126328.0
2020-10-09 10:15:00,19.55,19.6,19.53,19.59,198332.0,15.2326,15.2716,15.217,15.2638,198332.0
2020-10-09 10:20:00,19.59,19.62,19.48,19.48,131065.0,15.2638,15.2871,15.1781,15.1781,131065.0
2020-10-09 10:25:00,19.49,19.51,19.46,19.47,65980.0,15.1859,15.2014,15.1625,15.1703,65980.0
2020-10-09 10:30:00,19.48,19.5,19.46,19.48,63017.0,15.1781,15.1936,15.1625,15.1781,63017.0
2020-10-09 10:35:00,19.48,19.52,19.47,19.48,68680.0,15.1781,15.2092,15.1703,15.1781,68680.0
2020-10-09 10:40:00,19.48,19.52,19.47,19.51,87363.0,15.1781,15.2092,15.1703,15.2014,87363.0
2020-10-09 10:45:00,19.51,19.59,19.5,19.57,113846.0,15.2014,15.2638,15.1936,15.2482,113846.0
2020-10-09 10:50:00,19.57,19.59,19.52,19.59,107204.0,15.2482,15.2638,15.2092,15.2638,107204.0
2020-10-09 10:55:00,19.59,19.6,19.56,19.57,81133.0,15.2638,15.2716,15.2404,15.2482,81133.0
2020-10-09 11:00:00,19.57,19.59,19.56,19.56,98579.0,15.2482,15.2638,15.2404,15.2404,98579.0
2020-10-09 11:05:00,19.57,19.58,19.54,19.54,115896.0,15.2482,15.256,15.2248,15.2248,115896.0
2020-10-09 11:10:00,19.54,19.55,19.49,19.5,100393.0,15.2248,15.2326,15.1859,15.1936,100393.0
2020-10-09 11:15:00,19.49,19.53,19.49,19.52,71611.0,15.1859,15.217,15.1859,15.2092,71611.0
2020-10-09 11:20:00,19.53,19.59,19.5,19.56,167399.0,15.217,15.2638,15.1936,15.2404,167399.0
2020-10-09 11:25:00,19.56,19.56,19.49,19.5,122149.0,15.2404,15.2404,15.1859,15.1936,122149.0
2020-10-09 11:30:00,19.51,19.52,19.48,19.51,68646.0,15.2014,15.2092,15.1781,15.2014,68646.0
2020-10-09 11:35:00,19.51,19.51,19.48,19.5,114205.0,15.2014,15.2014,15.1781,15.1936,114205.0
2020-10-09 11:40:00,19.51,19.51,19.45,19.5,87120.0,15.2014,15.2014,15.1547,15.1936,87120.0
2020-10-09 11:45:00,19.5,19.62,19.5,19.6,158726.0,15.1936,15.2871,15.1936,15.2716,158726.0
2020-10-09 11:50:00,19.6,19.68,19.59,19.66,125400.0,15.2716,15.3339,15.2638,15.3183,125400.0
2020-10-09 11:55:00,19.66,19.72,19.64,19.66,118767.0,15.3183,15.3651,15.3027,15.3183,118767.0
2020-10-09 12:00:00,19.65,19.67,19.63,19.64,89827.0,15.3105,15.3261,15.2949,15.3027,89827.0
2020-10-09 12:05:00,19.64,19.69,19.63,19.69,89707.0,15.3027,15.3417,15.2949,15.3417,89707.0
2020-10-09 12:10:00,19.69,19.72,19.67,19.69,92818.0,15.3417,15.3651,15.3261,15.3417,92818.0
2020-10-09 12:15:00,19.69,19.69,19.58,19.6,118070.0,15.3417,15.3417,15.256,15.2716,118070.0
2020-10-09 12:20:00,19.6,19.62,19.59,19.61,88647.0,15.2716,15.2871,15.2638,15.2794,88647.0
2020-10-09 12:25:00,19.6,19.68,19.6,19.63,170183.0,15.2716,15.3339,15.2716,15.2949,170183.0
2020-10-09 12:30:00,19.63,19.66,19.63,19.64,73942.0,15.2949,15.3183,15.2949,15.3027,73942.0
2020-10-09 12:35:00,19.65,19.67,19.64,19.67,75848.0,15.3105,15.3261,15.3027,15.3261,75848.0
2020-10-09 12:40:00,19.67,19.68,19.62,19.64,68960.0,15.3261,15.3339,15.2871,15.3027,68960.0
2020-10-09 12:45:00,19.64,19.65,19.59,19.59,38871.0,15.3027,15.3105,15.2638,15.2638,38871.0
2020-10-09 12:50:00,19.6,19.6,19.54,19.55,59651.0,15.2716,15.2716,15.2248,15.2326,59651.0
2020-10-09 12:55:00,19.54,19.55,19.49,19.5,35470.0,15.2248,15.2326,15.1859,15.1936,35470.0
2020-10-09 13:00:00,19.5,19.5,19.47,19.48,39217.0,15.1936,15.1936,15.1703,15.1781,39217.0
2020-10-09 13:05:00,19.48,19.5,19.46,19.48,41045.0,15.1781,15.1936,15.1625,15.1781,41045.0
2020-10-09 13:10:00,19.49,19.49,19.46,19.49,53943.0,15.1859,15.1859,15.1625,15.1859,53943.0
2020-10-09 13:15:00,19.49,19.5,19.46,19.46,51703.0,15.1859,15.1936,15.1625,15.1625,51703.0
2020-10-09 13:20:00,19.47,19.49,19.43,19.44,115698.0,15.1703,15.1859,15.1391,15.1469,115698.0
2020-10-09 13:25:00,19.44,19.46,19.43,19.44,53079.0,15.1469,15.1625,15.1391,15.1469,53079.0
2020-10-09 13:30:00,19.45,19.47,19.43,19.44,53044.0,15.1547,15.1703,15.1391,15.1469,53044.0
2020-10-09 13:35:00,19.44,19.47,19.43,19.46,109758.0,15.1469,15.1703,15.1391,15.1625,109758.0
2020-10-09 13:40:00,19.46,19.5,19.44,19.48,154720.0,15.1625,15.1936,15.1469,15.1781,154720.0
2020-10-09 13:45:00,19.48,19.49,19.47,19.48,47500.0,15.1781,15.1859,15.1703,15.1781,47500.0
2020-10-09 13:50:00,19.48,19.48,19.45,19.46,49723.0,15.1781,15.1781,15.1547,15.1625,49723.0
2020-10-09 13:55:00,19.46,19.47,19.43,19.45,49311.0,15.1625,15.1703,15.1391,15.1547,49311.0
2020-10-09 14:00:00,19.46,19.48,19.42,19.48,69287.0,15.1625,15.1781,15.1313,15.1781,69287.0
2020-10-09 14:05:00,19.48,19.52,19.46,19.5,47282.0,15.1781,15.2092,15.1625,15.1936,47282.0
2020-10-09 14:10:00,19.5,19.51,19.47,19.48,42166.0,15.1936,15.2014,15.1703,15.1781,42166.0
2020-10-09 14:15:00,19.48,19.5,19.46,19.46,23941.0,15.1781,15.1936,15.1625,15.1625,23941.0
2020-10-09 14:20:00,19.47,19.48,19.43,19.45,71308.0,15.1703,15.1781,15.1391,15.1547,71308.0
2020-10-09 14:25:00,19.46,19.47,19.44,19.46,33772.0,15.1625,15.1703,15.1469,15.1625,33772.0
2020-10-09 14:30:00,19.46,19.47,19.4,19.42,72060.0,15.1625,15.1703,15.1157,15.1313,72060.0
2020-10-09 14:35:00,19.42,19.44,19.35,19.38,63289.0,15.1313,15.1469,15.0768,15.1001,63289.0
2020-10-09 14:40:00,19.38,19.4,19.35,19.39,97923.0,15.1001,15.1157,15.0768,15.1079,97923.0
2020-10-09 14:45:00,19.4,19.4,19.39,19.39,64251.0,15.1157,15.1157,15.1079,15.1079,64251.0
2020-10-09 14:50:00,19.39,19.4,19.38,19.39,83674.0,15.1079,15.1157,15.1001,15.1079,83674.0
2020-10-09 14:55:00,19.39,19.4,19.38,19.38,70196.0,15.1079,15.1157,15.1001,15.1001,70196.0
2020-10-09 15:00:00,19.39,19.4,19.36,19.39,222021.0,15.1079,15.1157,15.0846,15.1079,222021.0
2020-10-09 15:05:00,19.39,19.42,19.38,19.41,69973.0,15.1079,15.1313,15.1001,15.1235,69973.0
2020-10-09 15:10:00,19.41,19.42,19.39,19.4,57615.0,15.1235,15.1313,15.1079,15.1157,57615.0
2020-10-09 15:15:00,19.39,19.41,19.39,19.39,47833.0,15.1079,15.1235,15.1079,15.1079,47833.0
2020-10-09 15:20:00,19.39,19.4,19.35,19.37,215934.0,15.1079,15.1157,15.0768,15.0924,215934.0
2020-10-09 15:25:00,19.36,19.39,19.34,19.38,172284.0,15.0846,15.1079,15.069,15.1001,172284.0
2020-10-09 15:30:00,19.38,19.4,19.37,19.38,109326.0,15.1001,15.1157,15.0924,15.1001,109326.0
2020-10-09 15:35:00,19.38,19.4,19.37,19.39,97329.0,15.1001,15.1157,15.0924,15.1079,97329.0
2020-10-09 15:40:00,19.39,19.4,19.38,19.4,114964.0,15.1079,15.1157,15.1001,15.1157,114964.0
2020-10-09 15:45:00,19.4,19.41,19.37,19.38,170577.0,15.1157,15.1235,15.0924,15.1001,170577.0
2020-10-09 15:50:00,19.38,19.41,19.38,19.41,175592.0,15.1001,15.1235,15.1001,15.1235,175592.0
2020-10-09 15:55:00,19.41,19.44,19.4,19.41,690173.0,15.1235,15.1469,15.1157,15.1235,690173.0
2020-10-12 09:30:00,19.54,19.56,19.36,19.42,115333.0,15.2248,15.2404,15.0846,15.1313,115333.0
2020-10-12 09:35:00,19.43,19.51,19.42,19.45,117648.0,15.1391,15.2014,15.1313,15.1547,117648.0
2020-10-12 09:40:00,19.44,19.44,19.28,19.4,396826.0,15.1469,15.1469,15.0222,15.1157,396826.0
2020-10-12 09:45:00,19.41,19.42,19.31,19.34,73191.0,15.1235,15.1313,15.0456,15.069,73191.0
2020-10-12 09:50:00,19.33,19.34,19.29,19.31,92421.0,15.0612,15.069,15.03,15.0456,92421.0
2020-10-12 09:55:00,19.32,19.36,19.31,19.32,125472.0,15.0534,15.0846,15.0456,15.0534,125472.0
2020-10-12 10:00:00,19.32,19.4,19.31,19.38,205969.0,15.0534,15.1157,15.0456,15.1001,205969.0
2020-10-12 10:05:00,19.38,19.41,19.36,19.38,263622.0,15.1001,15.1235,15.0846,15.1001,263622.0
2020-10-12 10:10:00,19.38,19.39,19.33,19.34,98211.0,15.1001,15.1079,15.0612,15.069,98211.0
2020-10-12 10:15:00,19.34,19.35,19.26,19.33,270812.0,15.069,15.0768,15.0067,15.0612,270812.0
2020-10-12 10:20:00,19.33,19.35,19.3,19.33,47920.0,15.0612,15.0768,15.0378,15.0612,47920.0
2020-10-12 10:25:00,19.34,19.39,19.33,19.38,136930.0,15.069,15.1079,15.0612,15.1001,136930.0
2020-10-12 10:30:00,19.38,19.47,19.35,19.42,168072.0,15.1001,15.1703,15.0768,15.1313,168072.0
2020-10-12 10:35:00,19.42,19.43,19.36,19.38,100756.0,15.1313,15.1391,15.0846,15.1001,100756.0
2020-10-12 10:40:00,19.37,19.39,19.36,19.38,49302.0,15.0924,15.1079,15.0846,15.1001,49302.0
2020-10-12 10:45:00,19.38,19.41,19.35,19.39,245150.0,15.1001,15.1235,15.0768,15.1079,245150.0
2020-10-12 10:50:00,19.39,19.45,19.38,19.41,70062.0,15.1079,15.1547,15.1001,15.1235,70062.0
2020-10-12 10:55:00,19.4,19.43,19.35,19.35,56178.0,15.1157,15.1391,15.0768,15.0768,56178.0
2020-10-12 11:00:00,19.35,19.37,19.34,19.37,66176.0,15.0768,15.0924,15.069,15.0924,66176.0
2020-10-12 11:05:00,19.37,19.47,19.35,19.43,82832.0,15.0924,15.1703,15.0768,15.1391,82832.0
2020-10-12 11:10:00,19.43,19.46,19.4,19.44,62840.0,15.1391,15.1625,15.1157,15.1469,62840.0
2020-10-12 11:15:00,19.44,19.47,19.4,19.44,413542.0,15.1469,15.1703,15.1157,15.1469,413542.0
2020-10-12 11:20:00,19.44,19.45,19.41,19.45,74577.0,15.1469,15.1547,15.1235,15.1547,74577.0
2020-10-12 11:25:00,19.45,19.46,19.42,19.45,95371.0,15.1547,15.1625,15.1313,15.1547,95371.0
2020-10-12 11:30:00,19.45,19.49,19.43,19.46,82224.0,15.1547,15.1859,15.1391,15.1625,82224.0
2020-10-12 11:35:00,19.47,19.47,19.41,19.42,81172.0,15.1703,15.1703,15.1235,15.1313,81172.0
2020-10-12 11:40:00,19.41,19.45,19.41,19.42,72394.0,15.1235,15.1547,15.1235,15.1313,72394.0
2020-10-12 11:45:00,19.42,19.46,19.42,19.44,50934.0,15.1313,15.1625,15.1313,15.1469,50934.0
2020-10-12 11:50:00,19.44,19.46,19.43,19.45,55950.0,15.1469,15.1625,15.1391,15.1547,55950.0
2020-10-12 11:55:00,19.44,19.45,19.43,19.44,41897.0,15.1469,15.1547,15.1391,15.1469,41897.0
2020-10-12 12:00:00,19.44,19.45,19.42,19.43,69268.0,15.1469,15.1547,15.1313,15.1391,69268.0
2020-10-12 12:05:00,19.44,19.46,19.43,19.44,40909.0,15.1469,15.1625,15.1391,15.1469,40909.0
2020-10-12 12:10:00,19.44,19.46,19.43,19.44,52501.0,15.1469,15.1625,15.1391,15.1469,52501.0
2020-10-12 12:15:00,19.45,19.45,19.39,19.4,46142.0,15.1547,15.1547,15.1079,15.1157,46142.0
2020-10-12 12:20:00,19.4,19.42,19.37,19.38,27510.0,15.1157,15.1313,15.0924,15.1001,27510.0
2020-10-12 12:25:00,19.38,19.4,19.36,19.4,38034.0,15.1001,15.1157,15.0846,15.1157,38034.0
2020-10-12 12:30:00,19.39,19.42,19.38,19.39,24849.0,15.1079,15.1313,15.1001,15.1079,24849.0
2020-10-12 12:35:00,19.39,19.41,19.37,19.4,20713.0,15.1079,15.1235,15.0924,15.1157,20713.0
2020-10-12 12:40:00,19.39,19.41,19.38,19.4,32852.0,15.1079,15.1235,15.1001,15.1157,32852.0
2020-10-12 12:45:00,19.4,19.4,19.37,19.37,36981.0,15.1157,15.1157,15.0924,15.0924,36981.0
2020-10-12 12:50:00,19.38,19.4,19.35,19.39,36843.0,15.1001,15.1157,15.0768,15.1079,36843.0
2020-10-12 12:55:00,19.39,19.42,19.38,19.42,20534.0,15.1079,15.1313,15.1001,15.1313,20534.0
2020-10-12 13:00:00,19.42,19.42,19.37,19.37,172180.0,15.1313,15.1313,15.0924,15.0924,172180.0
2020-10-12 13:05:00,19.37,19.41,19.35,19.4,37930.0,15.0924,15.1235,15.0768,15.1157,37930.0
2020-10-12 13:10:00,19.39,19.4,19.38,19.38,35997.0,15.1079,15.1157,15.1001,15.1001,35997.0
2020-10-12 13:15:00,19.39,19.39,19.37,19.38,30219.0,15.1079,15.1079,15.0924,15.1001,30219.0
2020-10-12 13:20:00,19.38,19.39,19.37,19.39,28366.0,15.1001,15.1079,15.0924,15.1079,28366.0
2020-10-12 13:25:00,19.38,19.39,19.35,19.37,46039.0,15.1001,15.1079,15.0768,15.0924,46039.0
2020-10-12 13:30:00,19.36,19.39,19.36,19.36,25220.0,15.0846,15.1079,15.0846,15.0846,25220.0
2020-10-12 13:35:00,19.36,19.37,19.33,19.35,58314.0,15.0846,15.0924,15.0612,15.0768,58314.0
2020-10-12 13:40:00,19.35,19.35,19.3,19.32,71250.0,15.0768,15.0768,15.0378,15.0534,71250.0
2020-10-12 13:45:00,19.32,19.33,19.3,19.32,48780.0,15.0534,15.0612,15.0378,15.0534,48780.0
2020-10-12 13:50:00,19.32,19.33,19.3,19.32,44483.0,15.0534,15.0612,15.0378,15.0534,44483.0
2020-10-12 13:55:00,19.32,19.35,19.31,19.32,34210.0,15.0534,15.0768,15.0456,15.0534,34210.0
2020-10-12 14:00:00,19.32,19.34,19.31,19.32,45546.0,15.0534,15.069,15.0456,15.0534,45546.0
2020-10-12 14:05:00,19.32,19.34,19.31,19.31,50586.0,15.0534,15.069,15.0456,15.0456,50586.0
2020-10-12 14:10:00,19.31,19.31,19.27,19.28,77995.0,15.0456,15.0456,15.0144,15.0222,77995.0
2020-10-12 14:15:00,19.29,19.3,19.26,19.27,46463.0,15.03,15.0378,15.0067,15.0144,46463.0
2020-10-12 14:20:00,19.27,19.27,19.23,19.25,86000.0,15.0144,15.0144,14.9833,14.9989,86000.0
2020-10-12 14:25:00,19.25,19.28,19.25,19.27,27862.0,14.9989,15.0222,14.9989,15.0144,27862.0
2020-10-12 14:30:00,19.27,19.31,19.25,19.3,46513.0,15.0144,15.0456,14.9989,15.0378,46513.0
2020-10-12 14:35:00,19.3,19.33,19.29,19.32,43074.0,15.0378,15.0612,15.03,15.0534,43074.0
2020-10-12 14:40:00,19.33,19.36,19.31,19.35,59692.0,15.0612,15.0846,15.0456,15.0768,59692.0
2020-10-12 14:45:00,19.35,19.36,19.32,19.36,30971.0,15.0768,15.0846,15.0534,15.0846,30971.0
2020-10-12 14:50:00,19.35,19.38,19.33,19.37,59645.0,15.0768,15.1001,15.0612,15.0924,59645.0
2020-10-12 14:55:00,19.37,19.42,19.37,19.39,69481.0,15.0924,15.1313,15.0924,15.1079,69481.0
2020-10-12 15:00:00,19.39,19.44,19.38,19.44,103424.0,15.1079,15.1469,15.1001,15.1469,103424.0
2020-10-12 15:05:00,19.44,19.46,19.43,19.45,63251.0,15.1469,15.1625,15.1391,15.1547,63251.0
2020-10-12 15:10:00,19.45,19.47,19.43,19.45,55895.0,15.1547,15.1703,15.1391,15.1547,55895.0
2020-10-12 15:15:00,19.45,19.49,19.45,19.48,71106.0,15.1547,15.1859,15.1547,15.1781,71106.0
2020-10-12 15:20:00,19.48,19.49,19.46,19.48,205907.0,15.1781,15.1859,15.1625,15.1781,205907.0
2020-10-12 15:25:00,19.48,19.5,19.45,19.46,97898.0,15.1781,15.1936,15.1547,15.1625,97898.0
2020-10-12 15:30:00,19.46,19.47,19.43,19.44,64838.0,15.1625,15.1703,15.1391,15.1469,64838.0
2020-10-12 15:35:00,19.44,19.48,19.44,19.46,59131.0,15.1469,15.1781,15.1469,15.1625,59131.0
2020-10-12 15:40:00,19.46,19.47,19.41,19.42,133223.0,15.1625,15.1703,15.1235,15.1313,133223.0
2020-10-12 15:45:00,19.42,19.44,19.38,19.39,205146.0,15.1313,15.1469,15.1001,15.1079,205146.0
2020-10-12 15:50:00,19.4,19.44,19.39,19.43,276709.0,15.1157,15.1469,15.1079,15.1391,276709.0
2020-10-12 15:55:00,19.43,19.47,19.41,19.46,540821.0,15.1391,15.1703,15.1235,15.1625,540821.0
2020-10-13 09:30:00,19.32,19.38,19.27,19.37,160176.0,15.0534,15.1001,15.0144,15.0924,160176.0
2020-10-13 09:35:00,19.35,19.39,19.27,19.36,89468.0,15.0768,15.1079,15.0144,15.0846,89468.0
2020-10-13 09:40:00,19.37,19.44,19.34,19.41,59712.0,15.0924,15.1469,15.069,15.1235,59712.0
2020-10-13 09:45:00,19.41,19.48,19.39,19.48,40265.0,15.1235,15.1781,15.1079,15.1781,40265.0
2020-10-13 09:50:00,19.47,19.5,19.44,19.44,120456.0,15.1703,15.1936,15.1469,15.1469,120456.0
2020-10-13 09:55:00,19.43,19.49,19.42,19.47,36097.0,15.1391,15.1859,15.1313,15.1703,36097.0
2020-10-13 10:00:00,19.47,19.58,19.46,19.58,38067.0,15.1703,15.256,15.1625,15.256,38067.0
2020-10-13 10:05:00,19.59,19.61,19.5,19.52,48126.0,15.2638,15.2794,15.1936,15.2092,48126.0
2020-10-13 10:10:00,19.52,19.53,19.48,19.53,38078.0,15.2092,15.217,15.1781,15.217,38078.0
2020-10-13 10:15:00,19.53,19.59,19.52,19.56,187353.0,15.217,15.2638,15.2092,15.2404,187353.0
2020-10-13 10:20:00,19.56,19.58,19.5,19.54,334684.0,15.2404,15.256,15.1936,15.2248,334684.0
2020-10-13 10:25:00,19.54,19.54,19.5,19.51,57849.0,15.2248,15.2248,15.1936,15.2014,57849.0
2020-10-13 10:30:00,19.52,19.56,19.5,19.52,64895.0,15.2092,15.2404,15.1936,15.2092,64895.0
2020-10-13 10:35:00,19.53,19.55,19.49,19.51,86358.0,15.217,15.2326,15.1859,15.2014,86358.0
2020-10-13 10:40:00,19.51,19.51,19.45,19.47,77634.0,15.2014,15.2014,15.1547,15.1703,77634.0
2020-10-13 10:45:00,19.47,19.47,19.37,19.37,81762.0,15.1703,15.1703,15.0924,15.0924,81762.0
2020-10-13 10:50:00,19.37,19.43,19.35,19.41,44052.0,15.0924,15.1391,15.0768,15.1235,44052.0
2020-10-13 10:55:00,19.42,19.47,19.4,19.44,57537.0,15.1313,15.1703,15.1157,15.1469,57537.0
2020-10-13 11:00:00,19.45,19.47,19.44,19.46,57823.0,15.1547,15.1703,15.1469,15.1625,57823.0
2020-10-13 11:05:00,19.46,19.46,19.41,19.42,48152.0,15.1625,15.1625,15.1235,15.1313,48152.0
2020-10-13 11:10:00,19.42,19.44,19.39,19.42,51258.0,15.1313,15.1469,15.1079,15.1313,51258.0
2020-10-13 11:15:00,19.41,19.45,19.41,19.45,45489.0,15.1235,15.1547,15.1235,15.1547,45489.0
2020-10-13 11:20:00,19.45,19.46,19.43,19.43,49090.0,15.1547,15.1625,15.1391,15.1391,49090.0
2020-10-13 11:25:00,19.43,19.46,19.42,19.44,62710.0,15.1391,15.1625,15.1313,15.1469,62710.0
2020-10-13 11:30:00,19.43,19.44,19.39,19.39,51707.0,15.1391,15.1469,15.1079,15.1079,51707.0
2020-10-13 11:35:00,19.38,19.4,19.36,19.38,59687.0,15.1001,15.1157,15.0846,15.1001,59687.0
2020-10-13 11:40:00,19.37,19.45,19.37,19.42,79977.0,15.0924,15.1547,15.0924,15.1313,79977.0
2020-10-13 11:45:00,19.42,19.44,19.4,19.42,38946.0,15.1313,15.1469,15.1157,15.1313,38946.0
2020-10-13 11:50:00,19.42,19.46,19.39,19.46,34522.0,15.1313,15.1625,15.1079,15.1625,34522.0
2020-10-13 11:55:00,19.46,19.46,19.39,19.4,105868.0,15.1625,15.1625,15.1079,15.1157,105868.0
2020-10-13 12:00:00,19.4,19.4,19.36,19.38,274678.0,15.1157,15.1157,15.0846,15.1001,274678.0
2020-10-13 12:05:00,19.37,19.38,19.35,19.38,87513.0,15.0924,15.1001,15.0768,15.1001,87513.0
2020-10-13 12:10:00,19.38,19.4,19.36,19.39,54176.0,15.1001,15.1157,15.0846,15.1079,54176.0
2020-10-13 12:15:00,19.39,19.41,19.38,19.41,53475.0,15.1079,15.1235,15.1001,15.1235,53475.0
2020-10-13 12:20:00,19.41,19.43,19.4,19.43,149058.0,15.1235,15.1391,15.1157,15.1391,149058.0
2020-10-13 12:25:00,19.43,19.43,19.38,19.39,29029.0,15.1391,15.1391,15.1001,15.1079,29029.0
2020-10-13 12:30:00,19.39,19.4,19.37,19.39,56414.0,15.1079,15.1157,15.0924,15.1079,56414.0
2020-10-13 12:35:00,19.38,19.39,19.36,19.39,62845.0,15.1001,15.1079,15.0846,15.1079,62845.0
2020-10-13 12:40:00,19.39,19.4,19.37,19.4,45846.0,15.1079,15.1157,15.0924,15.1157,45846.0
2020-10-13 12:45:00,19.4,19.44,19.4,19.44,91385.0,15.1157,15.1469,15.1157,15.1469,91385.0
2020-10-13 12:50:00,19.45,19.47,19.4,19.46,814549.0,15.1547,15.1703,15.1157,15.1625,814549.0
2020-10-13 12:55:00,19.45,19.45,19.41,19.43,44258.0,15.1547,15.1547,15.1235,15.1391,44258.0
2020-10-13 13:00:00,19.44,19.47,19.42,19.44,34843.0,15.1469,15.1703,15.1313,15.1469,34843.0
2020-10-13 13:05:00,19.44,19.45,19.38,19.39,58203.0,15.1469,15.1547,15.1001,15.1079,58203.0
2020-10-13 13:10:00,19.4,19.43,19.4,19.43,54381.0,15.1157,15.1391,15.1157,15.1391,54381.0
2020-10-13 13:15:00,19.43,19.44,19.38,19.39,37179.0,15.1391,15.1469,15.1001,15.1079,37179.0
2020-10-13 13:20:00,19.39,19.41,19.37,19.38,33081.0,15.1079,15.1235,15.0924,15.1001,33081.0
2020-10-13 13:25:00,19.38,19.43,19.38,19.42,21929.0,15.1001,15.1391,15.1001,15.1313,21929.0
2020-10-13 13:30:00,19.41,19.42,19.39,19.41,39255.0,15.1235,15.1313,15.1079,15.1235,39255.0
2020-10-13 13:35:00,19.41,19.43,19.39,19.42,58393.0,15.1235,15.1391,15.1079,15.1313,58393.0
2020-10-13 13:40:00,19.43,19.44,19.42,19.43,41083.0,15.1391,15.1469,15.1313,15.1391,41083.0
2020-10-13 13:45:00,19.43,19.46,19.41,19.45,58555.0,15.1391,15.1625,15.1235,15.1547,58555.0
2020-10-13 13:50:00,19.44,19.47,19.43,19.43,104730.0,15.1469,15.1703,15.1391,15.1391,104730.0
2020-10-13 13:55:00,19.43,19.46,19.42,19.45,230264.0,15.1391,15.1625,15.1313,15.1547,230264.0
2020-10-13 14:00:00,19.45,19.47,19.42,19.46,59852.0,15.1547,15.1703,15.1313,15.1625,59852.0
2020-10-13 14:05:00,19.46,19.5,19.45,19.48,54110.0,15.1625,15.1936,15.1547,15.1781,54110.0
2020-10-13 14:10:00,19.49,19.57,19.49,19.57,37415.0,15.1859,15.2482,15.1859,15.2482,37415.0
2020-10-13 14:15:00,19.56,19.57,19.54,19.57,37158.0,15.2404,15.2482,15.2248,15.2482,37158.0
2020-10-13 14:20:00,19.56,19.57,19.54,19.55,44027.0,15.2404,15.2482,15.2248,15.2326,44027.0
2020-10-13 14:25:00,19.55,19.58,19.51,19.52,70938.0,15.2326,15.256,15.2014,15.2092,70938.0
2020-10-13 14:30:00,19.52,19.54,19.46,19.51,114793.0,15.2092,15.2248,15.1625,15.2014,114793.0
2020-10-13 14:35:00,19.51,19.51,19.47,19.48,49780.0,15.2014,15.2014,15.1703,15.1781,49780.0
2020-10-13 14:40:00,19.48,19.48,19.44,19.44,31205.0,15.1781,15.1781,15.1469,15.1469,31205.0
2020-10-13 14:45:00,19.44,19.47,19.41,19.41,48156.0,15.1469,15.1703,15.1235,15.1235,48156.0
2020-10-13 14:50:00,19.42,19.43,19.4,19.41,45679.0,15.1313,15.1391,15.1157,15.1235,45679.0
2020-10-13 14:55:00,19.4,19.46,19.4,19.44,85204.0,15.1157,15.1625,15.1157,15.1469,85204.0
2020-10-13 15:00:00,19.44,19.45,19.41,19.42,44061.0,15.1469,15.1547,15.1235,15.1313,44061.0
2020-10-13 15:05:00,19.42,19.44,19.41,19.42,30568.0,15.1313,15.1469,15.1235,15.1313,30568.0
2020-10-13 15:10:00,19.41,19.46,19.41,19.44,63478.0,15.1235,15.1625,15.1235,15.1469,63478.0
2020-10-13 15:15:00,19.44,19.45,19.42,19.43,48701.0,15.1469,15.1547,15.1313,15.1391,48701.0
2020-10-13 15:20:00,19.42,19.47,19.42,19.44,71767.0,15.1313,15.1703,15.1313,15.1469,71767.0
2020-10-13 15:25:00,19.44,19.46,19.43,19.44,71335.0,15.1469,15.1625,15.1391,15.1469,71335.0
2020-10-13 15:30:00,19.45,19.47,19.42,19.44,73117.0,15.1547,15.1703,15.1313,15.1469,73117.0
2020-10-13 15:35:00,19.44,19.48,19.43,19.48,125875.0,15.1469,15.1781,15.1391,15.1781,125875.0
2020-10-13 15:40:00,19.48,19.48,19.44,19.46,131953.0,15.1781,15.1781,15.1469,15.1625,131953.0
2020-10-13 15:45:00,19.46,19.47,19.42,19.45,159264.0,15.1625,15.1703,15.1313,15.1547,159264.0
2020-10-13 15:50:00,19.45,19.48,19.43,19.48,300168.0,15.1547,15.1781,15.1391,15.1781,300168.0
2020-10-13 15:55:00,19.48,19.51,19.41,19.42,606311.0,15.1781,15.2014,15.1235,15.1313,606311.0
2020-10-14 09:30:00,19.43,19.76,19.43,19.72,137841.0,15.1391,15.3962,15.1391,15.3651,137841.0
2020-10-14 09:35:00,19.73,19.76,19.69,19.74,75232.0,15.3729,15.3962,15.3417,15.3806,75232.0
2020-10-14 09:40:00,19.75,19.81,19.74,19.79,121688.0,15.3884,15.4352,15.3806,15.4196,121688.0
2020-10-14 09:45:00,19.78,19.87,19.76,19.85,745207.0,15.4118,15.4819,15.3962,15.4664,745207.0
2020-10-14 09:50:00,19.85,19.88,19.78,19.88,407195.0,15.4664,15.4897,15.4118,15.4897,407195.0
2020-10-14 09:55:00,19.88,19.93,19.87,19.89,121658.0,15.4897,15.5287,15.4819,15.4975,121658.0
2020-10-14 10:00:00,19.88,19.9,19.83,19.83,61427.0,15.4897,15.5053,15.4508,15.4508,61427.0
2020-10-14 10:05:00,19.84,19.85,19.79,19.81,48564.0,15.4586,15.4664,15.4196,15.4352,48564.0
2020-10-14 10:10:00,19.8,19.83,19.76,19.8,30993.0,15.4274,15.4508,15.3962,15.4274,30993.0
2020-10-14 10:15:00,19.8,19.86,19.8,19.82,44708.0,15.4274,15.4741,15.4274,15.443,44708.0
2020-10-14 10:20:00,19.82,19.91,19.82,19.86,32374.0,15.443,15.5131,15.443,15.4741,32374.0
2020-10-14 10:25:00,19.86,19.86,19.77,19.78,56145.0,15.4741,15.4741,15.404,15.4118,56145.0
2020-10-14 10:30:00,19.78,19.8,19.76,19.78,51991.0,15.4118,15.4274,15.3962,15.4118,51991.0
2020-10-14 10:35:00,19.79,19.87,19.78,19.85,39942.0,15.4196,15.4819,15.4118,15.4664,39942.0
2020-10-14 10:40:00,19.85,19.91,19.84,19.9,72320.0,15.4664,15.5131,15.4586,15.5053,72320.0
2020-10-14 10:45:00,19.91,19.98,19.9,19.93,85735.0,15.5131,15.5676,15.5053,15.5287,85735.0
2020-10-14 10:50:00,19.92,19.98,19.9,19.98,38819.0,15.5209,15.5676,15.5053,15.5676,38819.0
2020-10-14 10:55:00,19.98,20.03,19.96,20.01,53090.0,15.5676,15.6066,15.5521,15.591,53090.0
2020-10-14 11:00:00,20.01,20.03,19.98,20.0,72459.0,15.591,15.6066,15.5676,15.5832,72459.0
2020-10-14 11:05:00,20.0,20.09,19.99,20.08,90040.0,15.5832,15.6534,15.5754,15.6456,90040.0
2020-10-14 11:10:00,20.08,20.1,20.03,20.07,329462.0,15.6456,15.6611,15.6066,15.6378,329462.0
2020-10-14 11:15:00,20.06,20.17,20.06,20.14,164790.0,15.63,15.7157,15.63,15.6923,164790.0
2020-10-14 11:20:00,20.13,20.16,20.11,20.15,79047.0,15.6845,15.7079,15.6689,15.7001,79047.0
2020-10-14 11:25:00,20.14,20.15,20.06,20.07,63192.0,15.6923,15.7001,15.63,15.6378,63192.0
2020-10-14 11:30:00,20.08,20.12,20.07,20.09,85567.0,15.6456,15.6767,15.6378,15.6534,85567.0
2020-10-14 11:35:00,20.08,20.11,20.06,20.08,88339.0,15.6456,15.6689,15.63,15.6456,88339.0
2020-10-14 11:40:00,20.08,20.08,20.04,20.05,349846.0,15.6456,15.6456,15.6144,15.6222,349846.0
2020-10-14 11:45:00,20.04,20.04,19.89,19.89,114463.0,15.6144,15.6144,15.4975,15.4975,114463.0
2020-10-14 11:50:00,19.89,19.9,19.85,19.87,48503.0,15.4975,15.5053,15.4664,15.4819,48503.0
2020-10-14 11:55:00,19.86,19.91,19.85,19.88,36757.0,15.4741,15.5131,15.4664,15.4897,36757.0
2020-10-14 12:00:00,19.88,19.94,19.88,19.93,69593.0,15.4897,15.5365,15.4897,15.5287,69593.0
2020-10-14 12:05:00,19.94,19.94,19.89,19.91,58961.0,15.5365,15.5365,15.4975,15.5131,58961.0
2020-10-14 12:10:00,19.91,19.91,19.8,19.84,165312.0,15.5131,15.5131,15.4274,15.4586,165312.0
2020-10-14 12:15:00,19.84,19.88,19.79,19.8,110518.0,15.4586,15.4897,15.4196,15.4274,110518.0
2020-10-14 12:20:00,19.8,19.87,19.8,19.87,44483.0,15.4274,15.4819,15.4274,15.4819,44483.0
2020-10-14 12:25:00,19.87,19.97,19.86,19.95,71349.0,15.4819,15.5599,15.4741,15.5443,71349.0
2020-10-14 12:30:00,19.95,19.97,19.92,19.95,49945.0,15.5443,15.5599,15.5209,15.5443,49945.0
2020-10-14 12:35:00,19.94,19.94,19.82,19.89,52022.0,15.5365,15.5365,15.443,15.4975,52022.0
2020-10-14 12:40:00,19.88,19.9,19.87,19.89,40181.0,15.4897,15.5053,15.4819,15.4975,40181.0
2020-10-14 12:45:00,19.9,19.9,19.86,19.89,34036.0,15.5053,15.5053,15.4741,15.4975,34036.0
2020-10-14 12:50:00,19.89,19.9,19.85,19.89,37465.0,15.4975,15.5053,15.4664,15.4975,37465.0
2020-10-14 12:55:00,19.89,19.94,19.88,19.91,67382.0,15.4975,15.5365,15.4897,15.5131,67382.0
2020-10-14 13:00:00,19.9,19.94,19.89,19.92,29831.0,15.5053,15.5365,15.4975,15.5209,29831.0
2020-10-14 13:05:00,19.92,19.97,19.92,19.94,46958.0,15.5209,15.5599,15.5209,15.5365,46958.0
2020-10-14 13:10:00,19.94,19.98,19.92,19.93,72682.0,15.5365,15.5676,15.5209,15.5287,72682.0
2020-10-14 13:15:00,19.94,20.04,19.92,20.02,244612.0,15.5365,15.6144,15.5209,15.5988,244612.0
2020-10-14 13:20:00,20.02,20.05,20.0,20.01,66297.0,15.5988,15.6222,15.5832,15.591,66297.0
2020-10-14 13:25:00,20.01,20.02,19.94,19.95,76993.0,15.591,15.5988,15.5365,15.5443,76993.0
2020-10-14 13:30:00,19.95,19.96,19.9,19.94,106368.0,15.5443,15.5521,15.5053,15.5365,106368.0
2020-10-14 13:35:00,19.94,19.94,19.87,19.88,78493.0,15.5365,15.5365,15.4819,15.4897,78493.0
2020-10-14 13:40:00,19.88,19.89,19.85,19.85,45324.0,15.4897,15.4975,15.4664,15.4664,45324.0
2020-10-14 13:45:00,19.85,19.88,19.82,19.85,64372.0,15.4664,15.4897,15.443,15.4664,64372.0
2020-10-14 13:50:00,19.86,19.86,19.81,19.82,36568.0,15.4741,15.4741,15.4352,15.443,36568.0
2020-10-14 13:55:00,19.82,19.83,19.78,19.79,46078.0,15.443,15.4508,15.4118,15.4196,46078.0
2020-10-14 14:00:00,19.78,19.79,19.76,19.77,50685.0,15.4118,15.4196,15.3962,15.404,50685.0
2020-10-14 14:05:00,19.77,19.79,19.75,19.79,76442.0,15.404,15.4196,15.3884,15.4196,76442.0
2020-10-14 14:10:00,19.79,19.8,19.77,19.78,20885.0,15.4196,15.4274,15.404,15.4118,20885.0
2020-10-14 14:15:00,19.78,19.79,19.76,19.76,23389.0,15.4118,15.4196,15.3962,15.3962,23389.0
2020-10-14 14:20:00,19.76,19.79,19.74,19.78,39392.0,15.3962,15.4196,15.3806,15.4118,39392.0
2020-10-14 14:25:00,19.79,19.79,19.73,19.75,32482.0,15.4196,15.4196,15.3729,15.3884,32482.0
2020-10-14 14:30:00,19.75,19.75,19.69,19.71,58540.0,15.3884,15.3884,15.3417,15.3573,58540.0
2020-10-14 14:35:00,19.7,19.71,19.68,19.69,46694.0,15.3495,15.3573,15.3339,15.3417,46694.0
2020-10-14 14:40:00,19.69,19.72,19.69,19.71,44468.0,15.3417,15.3651,15.3417,15.3573,44468.0
2020-10-14 14:45:00,19.71,19.76,19.7,19.76,23245.0,15.3573,15.3962,15.3495,15.3962,23245.0
2020-10-14 14:50:00,19.76,19.78,19.74,19.75,37493.0,15.3962,15.4118,15.3806,15.3884,37493.0
2020-10-14 14:55:00,19.75,19.76,19.72,19.72,35757.0,15.3884,15.3962,15.3651,15.3651,35757.0
2020-10-14 15:00:00,19.72,19.75,19.71,19.73,42350.0,15.3651,15.3884,15.3573,15.3729,42350.0
2020-10-14 15:05:00,19.73,19.78,19.72,19.74,38908.0,15.3729,15.4118,15.3651,15.3806,38908.0
2020-10-14 15:10:00,19.74,19.77,19.73,19.75,41109.0,15.3806,15.404,15.3729,15.3884,41109.0
2020-10-14 15:15:00,19.75,19.77,19.73,19.74,114304.0,15.3884,15.404,15.3729,15.3806,114304.0
2020-10-14 15:20:00,19.73,19.74,19.71,19.71,50207.0,15.3729,15.3806,15.3573,15.3573,50207.0
2020-10-14 15:25:00,19.71,19.72,19.68,19.68,56120.0,15.3573,15.3651,15.3339,15.3339,56120.0
2020-10-14 15:30:00,19.68,19.73,19.68,19.73,157724.0,15.3339,15.3729,15.3339,15.3729,157724.0
2020-10-14 15:35:00,19.73,19.74,19.66,19.68,95698.0,15.3729,15.3806,15.3183,15.3339,95698.0
2020-10-14 15:40:00,19.68,19.69,19.66,19.69,76608.0,15.3339,15.3417,15.3183,15.3417,76608.0
2020-10-14 15:45:00,19.69,19.7,19.66,19.67,121337.0,15.3417,15.3495,15.3183,15.3261,121337.0
2020-10-14 15:50:00,19.67,19.7,19.66,19.68,151504.0,15.3261,15.3495,15.3183,15.3339,151504.0
2020-10-14 15:55:00,19.68,19.7,19.66,19.68,370052.0,15.3339,15.3495,15.3183,15.3339,370052.0
2020-10-15 09:30:00,19.25,19.27,19.01,19.09,265210.0,14.9989,15.0144,14.8119,14.8742,265210.0
2020-10-15 09:35:00,19.1,19.25,19.08,19.2,135583.0,14.882,14.9989,14.8664,14.9599,135583.0
2020-10-15 09:40:00,19.2,19.23,19.17,19.21,269252.0,14.9599,14.9833,14.9365,14.9677,269252.0
2020-10-15 09:45:00,19.21,19.29,19.21,19.28,111933.0,14.9677,15.03,14.9677,15.0222,111933.0
2020-10-15 09:50:00,19.27,19.33,19.2,19.29,128526.0,15.0144,15.0612,14.9599,15.03,128526.0
2020-10-15 09:55:00,19.29,19.33,19.22,19.25,305147.0,15.03,15.0612,14.9755,14.9989,305147.0
2020-10-15 10:00:00,19.25,19.28,19.23,19.26,126570.0,14.9989,15.0222,14.9833,15.0067,126570.0
2020-10-15 10:05:00,19.26,19.27,19.21,19.21,76135.0,15.0067,15.0144,14.9677,14.9677,76135.0
2020-10-15 10:10:00,19.21,19.3,19.21,19.24,105879.0,14.9677,15.0378,14.9677,14.9911,105879.0
2020-10-15 10:15:00,19.25,19.29,19.23,19.23,135940.0,14.9989,15.03,14.9833,14.9833,135940.0
2020-10-15 10:20:00,19.24,19.27,19.2,19.26,305730.0,14.9911,15.0144,14.9599,15.0067,305730.0
2020-10-15 10:25:00,19.26,19.27,19.21,19.27,94686.0,15.0067,15.0144,14.9677,15.0144,94686.0
2020-10-15 10:30:00,19.27,19.3,19.25,19.28,70443.0,15.0144,15.0378,14.9989,15.0222,70443.0
2020-10-15 10:35:00,19.28,19.3,19.27,19.29,107241.0,15.0222,15.0378,15.0144,15.03,107241.0
2020-10-15 10:40:00,19.28,19.31,19.26,19.28,75840.0,15.0222,15.0456,15.0067,15.0222,75840.0
2020-10-15 10:45:00,19.28,19.33,19.27,19.31,79311.0,15.0222,15.0612,15.0144,15.0456,79311.0
2020-10-15 10:50:00,19.31,19.32,19.24,19.25,206542.0,15.0456,15.0534,14.9911,14.9989,206542.0
2020-10-15 10:55:00,19.25,19.28,19.22,19.27,71523.0,14.9989,15.0222,14.9755,15.0144,71523.0
2020-10-15 11:00:00,19.26,19.35,19.26,19.31,325034.0,15.0067,15.0768,15.0067,15.0456,325034.0
2020-10-15 11:05:00,19.32,19.44,19.3,19.37,319315.0,15.0534,15.1469,15.0378,15.0924,319315.0
2020-10-15 11:10:00,19.37,19.41,19.36,19.37,57369.0,15.0924,15.1235,15.0846,15.0924,57369.0
2020-10-15 11:15:00,19.38,19.41,19.35,19.4,76769.0,15.1001,15.1235,15.0768,15.1157,76769.0
2020-10-15 11:20:00,19.39,19.41,19.38,19.39,34478.0,15.1079,15.1235,15.1001,15.1079,34478.0
2020-10-15 11:25:00,19.4,19.41,19.38,19.39,58296.0,15.1157,15.1235,15.1001,15.1079,58296.0
2020-10-15 11:30:00,19.4,19.45,19.39,19.42,81321.0,15.1157,15.1547,15.1079,15.1313,81321.0
2020-10-15 11:35:00,19.42,19.48,19.39,19.47,189969.0,15.1313,15.1781,15.1079,15.1703,189969.0
2020-10-15 11:40:00,19.47,19.52,19.46,19.52,78798.0,15.1703,15.2092,15.1625,15.2092,78798.0
2020-10-15 11:45:00,19.52,19.58,19.52,19.57,35359.0,15.2092,15.256,15.2092,15.2482,35359.0
2020-10-15 11:50:00,19.57,19.66,19.56,19.63,68648.0,15.2482,15.3183,15.2404,15.2949,68648.0
2020-10-15 11:55:00,19.63,19.65,19.57,19.57,121188.0,15.2949,15.3105,15.2482,15.2482,121188.0
2020-10-15 12:00:00,19.57,19.61,19.56,19.6,51714.0,15.2482,15.2794,15.2404,15.2716,51714.0
2020-10-15 12:05:00,19.6,19.62,19.57,19.58,75200.0,15.2716,15.2871,15.2482,15.256,75200.0
2020-10-15 12:10:00,19.59,19.62,19.58,19.61,25340.0,15.2638,15.2871,15.256,15.2794,25340.0
2020-10-15 12:15:00,19.62,19.65,19.58,19.58,54113.0,15.2871,15.3105,15.256,15.256,54113.0
2020-10-15 12:20:00,19.59,19.6,19.57,19.58,33158.0,15.2638,15.2716,15.2482,15.256,33158.0
2020-10-15 12:25:00,19.58,19.63,19.58,19.58,23287.0,15.256,15.2949,15.256,15.256,23287.0
2020-10-15 12:30:00,19.57,19.58,19.54,19.55,39416.0,15.2482,15.256,15.2248,15.2326,39416.0
2020-10-15 12:35:00,19.55,19.58,19.53,19.57,35576.0,15.2326,15.256,15.217,15.2482,35576.0
2020-10-15 12:40:00,19.57,19.59,19.55,19.58,20953.0,15.2482,15.2638,15.2326,15.256,20953.0
2020-10-15 12:45:00,19.57,19.6,19.55,19.59,26004.0,15.2482,15.2716,15.2326,15.2638,26004.0
2020-10-15 12:50:00,19.59,19.65,19.58,19.63,35749.0,15.2638,15.3105,15.256,15.2949,35749.0
2020-10-15 12:55:00,19.63,19.65,19.61,19.63,25214.0,15.2949,15.3105,15.2794,15.2949,25214.0
2020-10-15 13:00:00,19.63,19.64,19.59,19.62,72527.0,15.2949,15.3027,15.2638,15.2871,72527.0
2020-10-15 13:05:00,19.62,19.63,19.52,19.57,360267.0,15.2871,15.2949,15.2092,15.2482,360267.0
2020-10-15 13:10:00,19.57,19.6,19.57,19.59,52558.0,15.2482,15.2716,15.2482,15.2638,52558.0
2020-10-15 13:15:00,19.59,19.65,19.59,19.65,121286.0,15.2638,15.3105,15.2638,15.3105,121286.0
2020-10-15 13:20:00,19.64,19.72,19.64,19.7,119884.0,15.3027,15.3651,15.3027,15.3495,119884.0
2020-10-15 13:25:00,19.69,19.72,19.69,19.72,24787.0,15.3417,15.3651,15.3417,15.3651,24787.0
2020-10-15 13:30:00,19.72,19.76,19.72,19.75,30525.0,15.3651,15.3962,15.3651,15.3884,30525.0
2020-10-15 13:35:00,19.76,19.76,19.71,19.71,43542.0,15.3962,15.3962,15.3573,15.3573,43542.0
2020-10-15 13:40:00,19.71,19.75,19.68,19.75,74003.0,15.3573,15.3884,15.3339,15.3884,74003.0
2020-10-15 13:45:00,19.74,19.75,19.69,19.7,26012.0,15.3806,15.3884,15.3417,15.3495,26012.0
2020-10-15 13:50:00,19.7,19.73,19.7,19.71,26827.0,15.3495,15.3729,15.3495,15.3573,26827.0
2020-10-15 13:55:00,19.71,19.75,19.7,19.74,33752.0,15.3573,15.3884,15.3495,15.3806,33752.0
2020-10-15 14:00:00,19.74,19.75,19.71,19.72,47425.0,15.3806,15.3884,15.3573,15.3651,47425.0
2020-10-15 14:05:00,19.71,19.77,19.71,19.75,60736.0,15.3573,15.404,15.3573,15.3884,60736.0
2020-10-15 14:10:00,19.75,19.77,19.72,19.75,46082.0,15.3884,15.404,15.3651,15.3884,46082.0
2020-10-15 14:15:00,19.75,19.75,19.7,19.73,73745.0,15.3884,15.3884,15.3495,15.3729,73745.0
2020-10-15 14:20:00,19.73,19.74,19.68,19.71,290296.0,15.3729,15.3806,15.3339,15.3573,290296.0
2020-10-15 14:25:00,19.71,19.74,19.71,19.74,99743.0,15.3573,15.3806,15.3573,15.3806,99743.0
2020-10-15 14:30:00,19.73,19.77,19.71,19.76,83895.0,15.3729,15.404,15.3573,15.3962,83895.0
2020-10-15 14:35:00,19.76,19.77,19.7,19.71,34893.0,15.3962,15.404,15.3495,15.3573,34893.0
2020-10-15 14:40:00,19.71,19.75,19.71,19.73,68961.0,15.3573,15.3884,15.3573,15.3729,68961.0
2020-10-15 14:45:00,19.73,19.73,19.7,19.71,63820.0,15.3729,15.3729,15.3495,15.3573,63820.0
2020-10-15 14:50:00,19.71,19.72,19.68,19.7,58626.0,15.3573,15.3651,15.3339,15.3495,58626.0
2020-10-15 14:55:00,19.7,19.71,19.68,19.68,33456.0,15.3495,15.3573,15.3339,15.3339,33456.0
2020-10-15 15:00:00,19.69,19.72,19.67,19.71,107926.0,15.3417,15.3651,15.3261,15.3573,107926.0
2020-10-15 15:05:00,19.71,19.73,19.69,19.7,283901.0,15.3573,15.3729,15.3417,15.3495,283901.0
2020-10-15 15:10:00,19.7,19.73,19.65,19.66,232435.0,15.3495,15.3729,15.3105,15.3183,232435.0
2020-10-15 15:15:00,19.66,19.66,19.62,19.64,137970.0,15.3183,15.3183,15.2871,15.3027,137970.0
2020-10-15 15:20:00,19.63,19.66,19.63,19.64,87633.0,15.2949,15.3183,15.2949,15.3027,87633.0
2020-10-15 15:25:00,19.64,19.69,19.63,19.68,100862.0,15.3027,15.3417,15.2949,15.3339,100862.0
2020-10-15 15:30:00,19.67,19.69,19.65,19.68,138472.0,15.3261,15.3417,15.3105,15.3339,138472.0
2020-10-15 15:35:00,19.68,19.68,19.63,19.66,170041.0,15.3339,15.3339,15.2949,15.3183,170041.0
2020-10-15 15:40:00,19.66,19.68,19.65,19.66,223321.0,15.3183,15.3339,15.3105,15.3183,223321.0
2020-10-15 15:45:00,19.67,19.67,19.64,19.66,139715.0,15.3261,15.3261,15.3027,15.3183,139715.0
2020-10-15 15:50:00,19.66,19.7,19.65,19.7,192041.0,15.3183,15.3495,15.3105,15.3495,192041.0
2020-10-15 15:55:00,19.7,19.73,19.69,19.72,410634.0,15.3495,15.3729,15.3417,15.3651,410634.0
2020-10-16 09:30:00,19.76,19.98,19.76,19.85,460382.0,15.3962,15.5676,15.3962,15.4664,460382.0
2020-10-16 09:35:00,19.84,19.85,19.69,19.72,72209.0,15.4586,15.4664,15.3417,15.3651,72209.0
2020-10-16 09:40:00,19.72,19.74,19.67,19.71,85477.0,15.3651,15.3806,15.3261,15.3573,85477.0
2020-10-16 09:45:00,19.72,19.73,19.6,19.61,360744.0,15.3651,15.3729,15.2716,15.2794,360744.0
2020-10-16 09:50:00,19.61,19.62,19.49,19.51,62051.0,15.2794,15.2871,15.1859,15.2014,62051.0
2020-10-16 09:55:00,19.52,19.58,19.51,19.55,43024.0,15.2092,15.256,15.2014,15.2326,43024.0
2020-10-16 10:00:00,19.55,19.61,19.54,19.54,40795.0,15.2326,15.2794,15.2248,15.2248,40795.0
2020-10-16 10:05:00,19.54,19.58,19.53,19.55,37787.0,15.2248,15.256,15.217,15.2326,37787.0
2020-10-16 10:10:00,19.55,19.56,19.48,19.53,82570.0,15.2326,15.2404,15.1781,15.217,82570.0
2020-10-16 10:15:00,19.53,19.58,19.49,19.54,48165.0,15.217,15.256,15.1859,15.2248,48165.0
2020-10-16 10:20:00,19.54,19.55,19.5,19.51,33891.0,15.2248,15.2326,15.1936,15.2014,33891.0
2020-10-16 10:25:00,19.51,19.58,19.5,19.57,48976.0,15.2014,15.256,15.1936,15.2482,48976.0
2020-10-16 10:30:00,19.57,19.6,19.53,19.58,72915.0,15.2482,15.2716,15.217,15.256,72915.0
2020-10-16 10:35:00,19.58,19.62,19.54,19.55,59565.0,15.256,15.2871,15.2248,15.2326,59565.0
2020-10-16 10:40:00,19.55,19.59,19.54,19.59,18511.0,15.2326,15.2638,15.2248,15.2638,18511.0
2020-10-16 10:45:00,19.58,19.58,19.53,19.58,35052.0,15.256,15.256,15.217,15.256,35052.0
2020-10-16 10:50:00,19.57,19.58,19.53,19.57,80924.0,15.2482,15.256,15.217,15.2482,80924.0
2020-10-16 10:55:00,19.56,19.63,19.55,19.62,65030.0,15.2404,15.2949,15.2326,15.2871,65030.0
2020-10-16 11:00:00,19.62,19.65,19.61,19.63,76280.0,15.2871,15.3105,15.2794,15.2949,76280.0
2020-10-16 11:05:00,19.63,19.68,19.62,19.64,39762.0,15.2949,15.3339,15.2871,15.3027,39762.0
2020-10-16 11:10:00,19.64,19.69,19.61,19.67,68483.0,15.3027,15.3417,15.2794,15.3261,68483.0
2020-10-16 11:15:00,19.66,19.7,19.63,19.64,150268.0,15.3183,15.3495,15.2949,15.3027,150268.0
2020-10-16 11:20:00,19.64,19.75,19.63,19.71,160041.0,15.3027,15.3884,15.2949,15.3573,160041.0
2020-10-16 11:25:00,19.71,19.72,19.65,19.68,28151.0,15.3573,15.3651,15.3105,15.3339,28151.0
2020-10-16 11:30:00,19.67,19.68,19.65,19.67,13210.0,15.3261,15.3339,15.3105,15.3261,13210.0
2020-10-16 11:35:00,19.67,19.7,19.66,19.7,17908.0,15.3261,15.3495,15.3183,15.3495,17908.0
2020-10-16 11:40:00,19.71,19.71,19.67,19.68,19034.0,15.3573,15.3573,15.3261,15.3339,19034.0
2020-10-16 11:45:00,19.67,19.71,19.66,19.71,30370.0,15.3261,15.3573,15.3183,15.3573,30370.0
2020-10-16 11:50:00,19.71,19.73,19.69,19.71,37461.0,15.3573,15.3729,15.3417,15.3573,37461.0
2020-10-16 11:55:00,19.71,19.73,19.7,19.71,71190.0,15.3573,15.3729,15.3495,15.3573,71190.0
2020-10-16 12:00:00,19.71,19.72,19.63,19.63,49422.0,15.3573,15.3651,15.2949,15.2949,49422.0
2020-10-16 12:05:00,19.63,19.65,19.6,19.62,31031.0,15.2949,15.3105,15.2716,15.2871,31031.0
2020-10-16 12:10:00,19.61,19.63,19.59,19.63,14548.0,15.2794,15.2949,15.2638,15.2949,14548.0
2020-10-16 12:15:00,19.62,19.63,19.61,19.62,10108.0,15.2871,15.2949,15.2794,15.2871,10108.0
2020-10-16 12:20:00,19.61,19.62,19.59,19.59,18938.0,15.2794,15.2871,15.2638,15.2638,18938.0
2020-10-16 12:25:00,19.59,19.6,19.57,19.57,30680.0,15.2638,15.2716,15.2482,15.2482,30680.0
2020-10-16 12:30:00,19.57,19.58,19.53,19.55,30737.0,15.2482,15.256,15.217,15.2326,30737.0
2020-10-16 12:35:00,19.55,19.56,19.54,19.55,14172.0,15.2326,15.2404,15.2248,15.2326,14172.0
2020-10-16 12:40:00,19.54,19.55,19.53,19.54,32492.0,15.2248,15.2326,15.217,15.2248,32492.0
2020-10-16 12:45:00,19.54,19.56,19.53,19.55,27778.0,15.2248,15.2404,15.217,15.2326,27778.0
2020-10-16 12:50:00,19.55,19.59,19.54,19.59,24687.0,15.2326,15.2638,15.2248,15.2638,24687.0
2020-10-16 12:55:00,19.59,19.59,19.56,19.56,13155.0,15.2638,15.2638,15.2404,15.2404,13155.0
2020-10-16 13:00:00,19.57,19.58,19.56,19.57,25933.0,15.2482,15.256,15.2404,15.2482,25933.0
2020-10-16 13:05:00,19.58,19.59,19.56,19.57,12147.0,15.256,15.2638,15.2404,15.2482,12147.0
2020-10-16 13:10:00,19.57,19.57,19.54,19.55,40618.0,15.2482,15.2482,15.2248,15.2326,40618.0
2020-10-16 13:15:00,19.55,19.57,19.54,19.55,24305.0,15.2326,15.2482,15.2248,15.2326,24305.0
2020-10-16 13:20:00,19.55,19.56,19.54,19.55,24233.0,15.2326,15.2404,15.2248,15.2326,24233.0
2020-10-16 13:25:00,19.55,19.57,19.54,19.55,14138.0,15.2326,15.2482,15.2248,15.2326,14138.0
2020-10-16 13:30:00,19.55,19.56,19.53,19.54,98391.0,15.2326,15.2404,15.217,15.2248,98391.0
2020-10-16 13:35:00,19.54,19.55,19.52,19.52,70432.0,15.2248,15.2326,15.2092,15.2092,70432.0
2020-10-16 13:40:00,19.52,19.52,19.46,19.46,36057.0,15.2092,15.2092,15.1625,15.1625,36057.0
2020-10-16 13:45:00,19.47,19.49,19.46,19.48,16033.0,15.1703,15.1859,15.1625,15.1781,16033.0
2020-10-16 13:50:00,19.49,19.52,19.48,19.52,70027.0,15.1859,15.2092,15.1781,15.2092,70027.0
2020-10-16 13:55:00,19.52,19.52,19.5,19.52,29279.0,15.2092,15.2092,15.1936,15.2092,29279.0
2020-10-16 14:00:00,19.52,19.52,19.48,19.49,45427.0,15.2092,15.2092,15.1781,15.1859,45427.0
2020-10-16 14:05:00,19.5,19.51,19.47,19.51,24123.0,15.1936,15.2014,15.1703,15.2014,24123.0
2020-10-16 14:10:00,19.51,19.51,19.5,19.51,75870.0,15.2014,15.2014,15.1936,15.2014,75870.0
2020-10-16 14:15:00,19.51,19.57,19.51,19.54,135461.0,15.2014,15.2482,15.2014,15.2248,135461.0
2020-10-16 14:20:00,19.54,19.57,19.54,19.57,22365.0,15.2248,15.2482,15.2248,15.2482,22365.0
2020-10-16 14:25:00,19.57,19.57,19.54,19.55,16692.0,15.2482,15.2482,15.2248,15.2326,16692.0
2020-10-16 14:30:00,19.55,19.55,19.46,19.48,106442.0,15.2326,15.2326,15.1625,15.1781,106442.0
2020-10-16 14:35:00,19.48,19.51,19.48,19.49,29765.0,15.1781,15.2014,15.1781,15.1859,29765.0
2020-10-16 14:40:00,19.5,19.5,19.42,19.43,331520.0,15.1936,15.1936,15.1313,15.1391,331520.0
2020-10-16 14:45:00,19.44,19.44,19.38,19.39,44491.0,15.1469,15.1469,15.1001,15.1079,44491.0
2020-10-16 14:50:00,19.4,19.41,19.37,19.37,35123.0,15.1157,15.1235,15.0924,15.0924,35123.0
2020-10-16 14:55:00,19.38,19.4,19.36,19.38,42016.0,15.1001,15.1157,15.0846,15.1001,42016.0
2020-10-16 15:00:00,19.38,19.39,19.36,19.37,33541.0,15.1001,15.1079,15.0846,15.0924,33541.0
2020-10-16 15:05:00,19.37,19.38,19.34,19.36,49477.0,15.0924,15.1001,15.069,15.0846,49477.0
2020-10-16 15:10:00,19.35,19.37,19.34,19.37,30151.0,15.0768,15.0924,15.069,15.0924,30151.0
2020-10-16 15:15:00,19.37,19.38,19.36,19.36,32839.0,15.0924,15.1001,15.0846,15.0846,32839.0
2020-10-16 15:20:00,19.36,19.37,19.3,19.3,237879.0,15.0846,15.0924,15.0378,15.0378,237879.0
2020-10-16 15:25:00,19.31,19.39,19.3,19.36,172542.0,15.0456,15.1079,15.0378,15.0846,172542.0
2020-10-16 15:30:00,19.37,19.39,19.35,19.37,117310.0,15.0924,15.1079,15.0768,15.0924,117310.0
2020-10-16 15:35:00,19.37,19.4,19.36,19.38,75778.0,15.0924,15.1157,15.0846,15.1001,75778.0
2020-10-16 15:40:00,19.38,19.39,19.34,19.35,71553.0,15.1001,15.1079,15.069,15.0768,71553.0
2020-10-16 15:45:00,19.35,19.36,19.32,19.34,132451.0,15.0768,15.0846,15.0534,15.069,132451.0
2020-10-16 15:50:00,19.33,19.34,19.28,19.32,236286.0,15.0612,15.069,15.0222,15.0534,236286.0
2020-10-16 15:55:00,19.32,19.35,19.26,19.27,799265.0,15.0534,15.0768,15.0067,15.0144,799265.0
2020-10-19 09:30:00,19.43,19.58,19.29,19.36,178421.0,15.1391,15.256,15.03,15.0846,178421.0
2020-10-19 09:35:00,19.35,19.35,19.16,19.18,153329.0,15.0768,15.0768,14.9287,14.9443,153329.0
2020-10-19 09:40:00,19.17,19.27,19.13,19.23,581472.0,14.9365,15.0144,14.9054,14.9833,581472.0
2020-10-19 09:45:00,19.24,19.25,19.18,19.25,445869.0,14.9911,14.9989,14.9443,14.9989,445869.0
2020-10-19 09:50:00,19.23,19.37,19.23,19.35,290325.0,14.9833,15.0924,14.9833,15.0768,290325.0
2020-10-19 09:55:00,19.34,19.44,19.31,19.38,119193.0,15.069,15.1469,15.0456,15.1001,119193.0
2020-10-19 10:00:00,19.38,19.4,19.32,19.38,51988.0,15.1001,15.1157,15.0534,15.1001,51988.0
2020-10-19 10:05:00,19.38,19.39,19.36,19.39,87173.0,15.1001,15.1079,15.0846,15.1079,87173.0
2020-10-19 10:10:00,19.39,19.4,19.33,19.39,312062.0,15.1079,15.1157,15.0612,15.1079,312062.0
2020-10-19 10:15:00,19.39,19.49,19.38,19.45,154008.0,15.1079,15.1859,15.1001,15.1547,154008.0
2020-10-19 10:20:00,19.45,19.48,19.42,19.44,76089.0,15.1547,15.1781,15.1313,15.1469,76089.0
2020-10-19 10:25:00,19.44,19.44,19.37,19.41,49983.0,15.1469,15.1469,15.0924,15.1235,49983.0
2020-10-19 10:30:00,19.42,19.5,19.41,19.5,70812.0,15.1313,15.1936,15.1235,15.1936,70812.0
2020-10-19 10:35:00,19.51,19.52,19.46,19.47,53687.0,15.2014,15.2092,15.1625,15.1703,53687.0
2020-10-19 10:40:00,19.48,19.51,19.46,19.46,32116.0,15.1781,15.2014,15.1625,15.1625,32116.0
2020-10-19 10:45:00,19.45,19.48,19.42,19.46,36793.0,15.1547,15.1781,15.1313,15.1625,36793.0
2020-10-19 10:50:00,19.47,19.52,19.47,19.48,47721.0,15.1703,15.2092,15.1703,15.1781,47721.0
2020-10-19 10:55:00,19.48,19.55,19.48,19.54,35346.0,15.1781,15.2326,15.1781,15.2248,35346.0
2020-10-19 11:00:00,19.53,19.57,19.52,19.55,30340.0,15.217,15.2482,15.2092,15.2326,30340.0
2020-10-19 11:05:00,19.55,19.56,19.5,19.51,29971.0,15.2326,15.2404,15.1936,15.2014,29971.0
2020-10-19 11:10:00,19.51,19.55,19.49,19.53,53094.0,15.2014,15.2326,15.1859,15.217,53094.0
2020-10-19 11:15:00,19.53,19.53,19.48,19.5,32491.0,15.217,15.217,15.1781,15.1936,32491.0
2020-10-19 11:20:00,19.5,19.51,19.41,19.44,105035.0,15.1936,15.2014,15.1235,15.1469,105035.0
2020-10-19 11:25:00,19.43,19.47,19.42,19.45,58829.0,15.1391,15.1703,15.1313,15.1547,58829.0
2020-10-19 11:30:00,19.45,19.47,19.43,19.47,25371.0,15.1547,15.1703,15.1391,15.1703,25371.0
2020-10-19 11:35:00,19.47,19.51,19.47,19.5,38341.0,15.1703,15.2014,15.1703,15.1936,38341.0
2020-10-19 11:40:00,19.5,19.53,19.48,19.51,35124.0,15.1936,15.217,15.1781,15.2014,35124.0
2020-10-19 11:45:00,19.52,19.58,19.51,19.57,54599.0,15.2092,15.256,15.2014,15.2482,54599.0
2020-10-19 11:50:00,19.57,19.59,19.55,19.57,31407.0,15.2482,15.2638,15.2326,15.2482,31407.0
2020-10-19 11:55:00,19.57,19.6,19.57,19.59,28478.0,15.2482,15.2716,15.2482,15.2638,28478.0
2020-10-19 12:00:00,19.58,19.64,19.57,19.63,41847.0,15.256,15.3027,15.2482,15.2949,41847.0
2020-10-19 12:05:00,19.63,19.64,19.61,19.61,15215.0,15.2949,15.3027,15.2794,15.2794,15215.0
2020-10-19 12:10:00,19.61,19.62,19.59,19.61,43525.0,15.2794,15.2871,15.2638,15.2794,43525.0
2020-10-19 12:15:00,19.62,19.66,19.62,19.63,20586.0,15.2871,15.3183,15.2871,15.2949,20586.0
2020-10-19 12:20:00,19.64,19.67,19.61,19.62,31449.0,15.3027,15.3261,15.2794,15.2871,31449.0
2020-10-19 12:25:00,19.62,19.62,19.58,19.61,15137.0,15.2871,15.2871,15.256,15.2794,15137.0
2020-10-19 12:30:00,19.61,19.62,19.59,19.6,22216.0,15.2794,15.2871,15.2638,15.2716,22216.0
2020-10-19 12:35:00,19.6,19.6,19.56,19.57,22163.0,15.2716,15.2716,15.2404,15.2482,22163.0
2020-10-19 12:40:00,19.57,19.57,19.55,19.57,43754.0,15.2482,15.2482,15.2326,15.2482,43754.0
2020-10-19 12:45:00,19.57,19.58,19.55,19.56,50916.0,15.2482,15.256,15.2326,15.2404,50916.0
2020-10-19 12:50:00,19.55,19.56,19.52,19.52,21348.0,15.2326,15.2404,15.2092,15.2092,21348.0
2020-10-19 12:55:00,19.53,19.53,19.51,19.52,14879.0,15.217,15.217,15.2014,15.2092,14879.0
2020-10-19 13:00:00,19.52,19.52,19.48,19.48,26530.0,15.2092,15.2092,15.1781,15.1781,26530.0
2020-10-19 13:05:00,19.47,19.5,19.47,19.49,14323.0,15.1703,15.1936,15.1703,15.1859,14323.0
2020-10-19 13:10:00,19.48,19.49,19.46,19.47,19522.0,15.1781,15.1859,15.1625,15.1703,19522.0
2020-10-19 13:15:00,19.46,19.47,19.43,19.43,22650.0,15.1625,15.1703,15.1391,15.1391,22650.0
2020-10-19 13:20:00,19.43,19.44,19.4,19.41,30731.0,15.1391,15.1469,15.1157,15.1235,30731.0
2020-10-19 13:25:00,19.41,19.42,19.4,19.4,29487.0,15.1235,15.1313,15.1157,15.1157,29487.0
2020-10-19 13:30:00,19.41,19.42,19.37,19.37,34971.0,15.1235,15.1313,15.0924,15.0924,34971.0
2020-10-19 13:35:00,19.38,19.46,19.37,19.46,36124.0,15.1001,15.1625,15.0924,15.1625,36124.0
2020-10-19 13:40:00,19.45,19.47,19.44,19.46,31617.0,15.1547,15.1703,15.1469,15.1625,31617.0
2020-10-19 13:45:00,19.46,19.47,19.41,19.46,52239.0,15.1625,15.1703,15.1235,15.1625,52239.0
2020-10-19 13:50:00,19.45,19.48,19.45,19.47,25860.0,15.1547,15.1781,15.1547,15.1703,25860.0
2020-10-19 13:55:00,19.47,19.48,19.45,19.46,23119.0,15.1703,15.1781,15.1547,15.1625,23119.0
2020-10-19 14:00:00,19.47,19.47,19.43,19.44,27994.0,15.1703,15.1703,15.1391,15.1469,27994.0
2020-10-19 14:05:00,19.45,19.47,19.43,19.46,39763.0,15.1547,15.1703,15.1391,15.1625,39763.0
2020-10-19 14:10:00,19.46,19.51,19.45,19.51,56528.0,15.1625,15.2014,15.1547,15.2014,56528.0
2020-10-19 14:15:00,19.51,19.54,19.5,19.52,34569.0,15.2014,15.2248,15.1936,15.2092,34569.0
2020-10-19 14:20:00,19.51,19.53,19.49,19.5,32417.0,15.2014,15.217,15.1859,15.1936,32417.0
2020-10-19 14:25:00,19.49,19.51,19.47,19.5,30582.0,15.1859,15.2014,15.1703,15.1936,30582.0
2020-10-19 14:30:00,19.5,19.5,19.42,19.44,44711.0,15.1936,15.1936,15.1313,15.1469,44711.0
2020-10-19 14:35:00,19.44,19.44,19.41,19.44,27271.0,15.1469,15.1469,15.1235,15.1469,27271.0
2020-10-19 14:40:00,19.44,19.44,19.41,19.42,36804.0,15.1469,15.1469,15.1235,15.1313,36804.0
2020-10-19 14:45:00,19.42,19.42,19.38,19.39,66407.0,15.1313,15.1313,15.1001,15.1079,66407.0
2020-10-19 14:50:00,19.39,19.41,19.38,19.39,77220.0,15.1079,15.1235,15.1001,15.1079,77220.0
2020-10-19 14:55:00,19.39,19.41,19.35,19.37,59308.0,15.1079,15.1235,15.0768,15.0924,59308.0
2020-10-19 15:00:00,19.36,19.38,19.32,19.34,46310.0,15.0846,15.1001,15.0534,15.069,46310.0
2020-10-19 15:05:00,19.33,19.35,19.32,19.35,56292.0,15.0612,15.0768,15.0534,15.0768,56292.0
2020-10-19 15:10:00,19.35,19.4,19.33,19.39,57554.0,15.0768,15.1157,15.0612,15.1079,57554.0
2020-10-19 15:15:00,19.39,19.39,19.33,19.33,53394.0,15.1079,15.1079,15.0612,15.0612,53394.0
2020-10-19 15:20:00,19.33,19.35,19.32,19.35,61466.0,15.0612,15.0768,15.0534,15.0768,61466.0
2020-10-19 15:25:00,19.35,19.38,19.32,19.37,62516.0,15.0768,15.1001,15.0534,15.0924,62516.0
2020-10-19 15:30:00,19.37,19.39,19.35,19.37,82064.0,15.0924,15.1079,15.0768,15.0924,82064.0
2020-10-19 15:35:00,19.38,19.39,19.35,19.39,88128.0,15.1001,15.1079,15.0768,15.1079,88128.0
2020-10-19 15:40:00,19.38,19.38,19.33,19.35,106801.0,15.1001,15.1001,15.0612,15.0768,106801.0
2020-10-19 15:45:00,19.35,19.37,19.33,19.36,132877.0,15.0768,15.0924,15.0612,15.0846,132877.0
2020-10-19 15:50:00,19.36,19.36,19.32,19.33,120028.0,15.0846,15.0846,15.0534,15.0612,120028.0
2020-10-19 15:55:00,19.33,19.34,19.27,19.3,449311.0,15.0612,15.069,15.0144,15.0378,449311.0
2020-10-20 09:30:00,19.46,19.55,19.43,19.55,70856.0,15.1625,15.2326,15.1391,15.2326,70856.0
2020-10-20 09:35:00,19.55,19.61,19.49,19.6,97402.0,15.2326,15.2794,15.1859,15.2716,97402.0
2020-10-20 09:40:00,19.6,19.66,19.51,19.59,169052.0,15.2716,15.3183,15.2014,15.2638,169052.0
2020-10-20 09:45:00,19.59,19.61,19.53,19.54,65272.0,15.2638,15.2794,15.217,15.2248,65272.0
2020-10-20 09:50:00,19.54,19.57,19.52,19.56,52941.0,15.2248,15.2482,15.2092,15.2404,52941.0
2020-10-20 09:55:00,19.56,19.6,19.53,19.57,54153.0,15.2404,15.2716,15.217,15.2482,54153.0
2020-10-20 10:00:00,19.56,19.59,19.52,19.55,51408.0,15.2404,15.2638,15.2092,15.2326,51408.0
2020-10-20 10:05:00,19.55,19.56,19.51,19.52,60258.0,15.2326,15.2404,15.2014,15.2092,60258.0
2020-10-20 10:10:00,19.52,19.57,19.49,19.5,74073.0,15.2092,15.2482,15.1859,15.1936,74073.0
2020-10-20 10:15:00,19.5,19.56,19.5,19.53,56696.0,15.1936,15.2404,15.1936,15.217,56696.0
2020-10-20 10:20:00,19.53,19.59,19.49,19.59,89827.0,15.217,15.2638,15.1859,15.2638,89827.0
2020-10-20 10:25:00,19.59,19.63,19.57,19.63,82044.0,15.2638,15.2949,15.2482,15.2949,82044.0
2020-10-20 10:30:00,19.64,19.67,19.59,19.6,77364.0,15.3027,15.3261,15.2638,15.2716,77364.0
2020-10-20 10:35:00,19.59,19.64,19.58,19.61,49931.0,15.2638,15.3027,15.256,15.2794,49931.0
2020-10-20 10:40:00,19.61,19.71,19.6,19.69,106415.0,15.2794,15.3573,15.2716,15.3417,106415.0
2020-10-20 10:45:00,19.69,19.7,19.63,19.68,51679.0,15.3417,15.3495,15.2949,15.3339,51679.0
2020-10-20 10:50:00,19.68,19.72,19.68,19.71,75570.0,15.3339,15.3651,15.3339,15.3573,75570.0
2020-10-20 10:55:00,19.7,19.75,19.7,19.71,153267.0,15.3495,15.3884,15.3495,15.3573,153267.0
2020-10-20 11:00:00,19.71,19.73,19.66,19.68,118507.0,15.3573,15.3729,15.3183,15.3339,118507.0
2020-10-20 11:05:00,19.67,19.71,19.67,19.71,46410.0,15.3261,15.3573,15.3261,15.3573,46410.0
2020-10-20 11:10:00,19.7,19.74,19.69,19.7,111013.0,15.3495,15.3806,15.3417,15.3495,111013.0
2020-10-20 11:15:00,19.69,19.72,19.67,19.68,82419.0,15.3417,15.3651,15.3261,15.3339,82419.0
2020-10-20 11:20:00,19.68,19.73,19.67,19.71,74397.0,15.3339,15.3729,15.3261,15.3573,74397.0
2020-10-20 11:25:00,19.71,19.77,19.71,19.76,75122.0,15.3573,15.404,15.3573,15.3962,75122.0
2020-10-20 11:30:00,19.77,19.8,19.73,19.8,101958.0,15.404,15.4274,15.3729,15.4274,101958.0
2020-10-20 11:35:00,19.8,19.86,19.8,19.84,87397.0,15.4274,15.4741,15.4274,15.4586,87397.0
2020-10-20 11:40:00,19.84,19.84,19.79,19.82,46847.0,15.4586,15.4586,15.4196,15.443,46847.0
2020-10-20 11:45:00,19.81,19.82,19.76,19.76,67358.0,15.4352,15.443,15.3962,15.3962,67358.0
2020-10-20 11:50:00,19.76,19.77,19.74,19.76,43483.0,15.3962,15.404,15.3806,15.3962,43483.0
2020-10-20 11:55:00,19.76,19.77,19.74,19.74,46694.0,15.3962,15.404,15.3806,15.3806,46694.0
2020-10-20 12:00:00,19.74,19.75,19.71,19.72,53481.0,15.3806,15.3884,15.3573,15.3651,53481.0
2020-10-20 12:05:00,19.71,19.76,19.71,19.76,37106.0,15.3573,15.3962,15.3573,15.3962,37106.0
2020-10-20 12:10:00,19.76,19.77,19.73,19.73,58319.0,15.3962,15.404,15.3729,15.3729,58319.0
2020-10-20 12:15:00,19.73,19.74,19.71,19.73,50190.0,15.3729,15.3806,15.3573,15.3729,50190.0
2020-10-20 12:20:00,19.73,19.73,19.69,19.7,32946.0,15.3729,15.3729,15.3417,15.3495,32946.0
2020-10-20 12:25:00,19.7,19.71,19.67,19.68,42370.0,15.3495,15.3573,15.3261,15.3339,42370.0
2020-10-20 12:30:00,19.68,19.82,19.67,19.82,61184.0,15.3339,15.443,15.3261,15.443,61184.0
2020-10-20 12:35:00,19.82,19.86,19.78,19.81,57066.0,15.443,15.4741,15.4118,15.4352,57066.0
2020-10-20 12:40:00,19.8,19.82,19.79,19.8,47545.0,15.4274,15.443,15.4196,15.4274,47545.0
2020-10-20 12:45:00,19.81,19.81,19.77,19.78,41958.0,15.4352,15.4352,15.404,15.4118,41958.0
2020-10-20 12:50:00,19.77,19.8,19.77,19.79,46239.0,15.404,15.4274,15.404,15.4196,46239.0
2020-10-20 12:55:00,19.79,19.85,19.79,19.84,31546.0,15.4196,15.4664,15.4196,15.4586,31546.0
2020-10-20 13:00:00,19.85,19.88,19.83,19.84,61971.0,15.4664,15.4897,15.4508,15.4586,61971.0
2020-10-20 13:05:00,19.84,19.84,19.82,19.82,32936.0,15.4586,15.4586,15.443,15.443,32936.0
2020-10-20 13:10:00,19.82,19.85,19.81,19.83,41268.0,15.443,15.4664,15.4352,15.4508,41268.0
2020-10-20 13:15:00,19.83,19.84,19.77,19.77,47918.0,15.4508,15.4586,15.404,15.404,47918.0
2020-10-20 13:20:00,19.77,19.8,19.76,19.79,35910.0,15.404,15.4274,15.3962,15.4196,35910.0
2020-10-20 13:25:00,19.79,19.8,19.77,19.78,38176.0,15.4196,15.4274,15.404,15.4118,38176.0
2020-10-20 13:30:00,19.78,19.79,19.76,19.77,43199.0,15.4118,15.4196,15.3962,15.404,43199.0
2020-10-20 13:35:00,19.77,19.78,19.73,19.73,57723.0,15.404,15.4118,15.3729,15.3729,57723.0
2020-10-20 13:40:00,19.73,19.74,19.71,19.72,49940.0,15.3729,15.3806,15.3573,15.3651,49940.0
2020-10-20 13:45:00,19.72,19.73,19.7,19.71,37683.0,15.3651,15.3729,15.3495,15.3573,37683.0
2020-10-20 13:50:00,19.71,19.73,19.7,19.71,44154.0,15.3573,15.3729,15.3495,15.3573,44154.0
2020-10-20 13:55:00,19.71,19.73,19.67,19.7,69439.0,15.3573,15.3729,15.3261,15.3495,69439.0
2020-10-20 14:00:00,19.7,19.78,19.69,19.78,50420.0,15.3495,15.4118,15.3417,15.4118,50420.0
2020-10-20 14:05:00,19.78,19.79,19.74,19.74,59405.0,15.4118,15.4196,15.3806,15.3806,59405.0
2020-10-20 14:10:00,19.74,19.79,19.74,19.78,41608.0,15.3806,15.4196,15.3806,15.4118,41608.0
2020-10-20 14:15:00,19.79,19.81,19.77,19.8,52347.0,15.4196,15.4352,15.404,15.4274,52347.0
2020-10-20 14:20:00,19.8,19.82,19.79,19.82,43680.0,15.4274,15.443,15.4196,15.443,43680.0
2020-10-20 14:25:00,19.82,19.86,19.81,19.82,66734.0,15.443,15.4741,15.4352,15.443,66734.0
2020-10-20 14:30:00,19.82,19.87,19.81,19.85,45517.0,15.443,15.4819,15.4352,15.4664,45517.0
2020-10-20 14:35:00,19.84,19.85,19.8,19.8,49121.0,15.4586,15.4664,15.4274,15.4274,49121.0
2020-10-20 14:40:00,19.81,19.84,19.79,19.84,48483.0,15.4352,15.4586,15.4196,15.4586,48483.0
2020-10-20 14:45:00,19.84,19.85,19.83,19.84,96226.0,15.4586,15.4664,15.4508,15.4586,96226.0
2020-10-20 14:50:00,19.84,19.86,19.82,19.84,60427.0,15.4586,15.4741,15.443,15.4586,60427.0
2020-10-20 14:55:00,19.84,19.85,19.79,19.8,62376.0,15.4586,15.4664,15.4196,15.4274,62376.0
2020-10-20 15:00:00,19.8,19.83,19.79,19.83,65615.0,15.4274,15.4508,15.4196,15.4508,65615.0
2020-10-20 15:05:00,19.82,19.83,19.72,19.73,85557.0,15.443,15.4508,15.3651,15.3729,85557.0
2020-10-20 15:10:00,19.73,19.73,19.65,19.68,114997.0,15.3729,15.3729,15.3105,15.3339,114997.0
2020-10-20 15:15:00,19.67,19.69,19.62,19.65,152659.0,15.3261,15.3417,15.2871,15.3105,152659.0
2020-10-20 15:20:00,19.65,19.67,19.63,19.66,92655.0,15.3105,15.3261,15.2949,15.3183,92655.0
2020-10-20 15:25:00,19.67,19.7,19.63,19.7,119471.0,15.3261,15.3495,15.2949,15.3495,119471.0
2020-10-20 15:30:00,19.69,19.72,19.67,19.71,100764.0,15.3417,15.3651,15.3261,15.3573,100764.0
2020-10-20 15:35:00,19.71,19.71,19.66,19.67,111839.0,15.3573,15.3573,15.3183,15.3261,111839.0
2020-10-20 15:40:00,19.67,19.72,19.67,19.68,131227.0,15.3261,15.3651,15.3261,15.3339,131227.0
2020-10-20 15:45:00,19.68,19.72,19.67,19.69,164882.0,15.3339,15.3651,15.3261,15.3417,164882.0
2020-10-20 15:50:00,19.68,19.71,19.66,19.71,254250.0,15.3339,15.3573,15.3183,15.3573,254250.0
2020-10-20 15:55:00,19.71,19.73,19.68,19.69,431061.0,15.3573,15.3729,15.3339,15.3417,431061.0
2020-10-21 09:30:00,19.64,19.7,19.51,19.58,172351.0,15.3027,15.3495,15.2014,15.256,172351.0
2020-10-21 09:35:00,19.59,19.61,19.48,19.56,71849.0,15.2638,15.2794,15.1781,15.2404,71849.0
2020-10-21 09:40:00,19.55,19.63,19.54,19.6,107124.0,15.2326,15.2949,15.2248,15.2716,107124.0
2020-10-21 09:45:00,19.61,19.67,19.59,19.64,140129.0,15.2794,15.3261,15.2638,15.3027,140129.0
2020-10-21 09:50:00,19.64,19.72,19.63,19.7,63580.0,15.3027,15.3651,15.2949,15.3495,63580.0
2020-10-21 09:55:00,19.71,19.73,19.66,19.66,62130.0,15.3573,15.3729,15.3183,15.3183,62130.0
2020-10-21 10:00:00,19.66,19.72,19.57,19.72,141907.0,15.3183,15.3651,15.2482,15.3651,141907.0
2020-10-21 10:05:00,19.72,19.78,19.7,19.73,49875.0,15.3651,15.4118,15.3495,15.3729,49875.0
2020-10-21 10:10:00,19.73,19.73,19.64,19.64,69154.0,15.3729,15.3729,15.3027,15.3027,69154.0
2020-10-21 10:15:00,19.65,19.7,19.62,19.68,39412.0,15.3105,15.3495,15.2871,15.3339,39412.0
2020-10-21 10:20:00,19.67,19.72,19.67,19.7,29801.0,15.3261,15.3651,15.3261,15.3495,29801.0
2020-10-21 10:25:00,19.69,19.72,19.69,19.7,39510.0,15.3417,15.3651,15.3417,15.3495,39510.0
2020-10-21 10:30:00,19.69,19.76,19.69,19.75,57523.0,15.3417,15.3962,15.3417,15.3884,57523.0
2020-10-21 10:35:00,19.75,19.78,19.7,19.78,101420.0,15.3884,15.4118,15.3495,15.4118,101420.0
2020-10-21 10:40:00,19.78,19.8,19.75,19.77,41558.0,15.4118,15.4274,15.3884,15.404,41558.0
2020-10-21 10:45:00,19.77,19.77,19.66,19.66,59615.0,15.404,15.404,15.3183,15.3183,59615.0
2020-10-21 10:50:00,19.65,19.67,19.63,19.64,69608.0,15.3105,15.3261,15.2949,15.3027,69608.0
2020-10-21 10:55:00,19.64,19.65,19.61,19.63,50530.0,15.3027,15.3105,15.2794,15.2949,50530.0
2020-10-21 11:00:00,19.64,19.64,19.6,19.62,41360.0,15.3027,15.3027,15.2716,15.2871,41360.0
2020-10-21 11:05:00,19.61,19.63,19.57,19.6,58194.0,15.2794,15.2949,15.2482,15.2716,58194.0
2020-10-21 11:10:00,19.59,19.6,19.55,19.56,39033.0,15.2638,15.2716,15.2326,15.2404,39033.0
2020-10-21 11:15:00,19.56,19.61,19.53,19.6,45938.0,15.2404,15.2794,15.217,15.2716,45938.0
2020-10-21 11:20:00,19.61,19.63,19.57,19.6,44325.0,15.2794,15.2949,15.2482,15.2716,44325.0
2020-10-21 11:25:00,19.59,19.62,19.56,19.62,37923.0,15.2638,15.2871,15.2404,15.2871,37923.0
2020-10-21 11:30:00,19.61,19.64,19.61,19.63,32276.0,15.2794,15.3027,15.2794,15.2949,32276.0
2020-10-21 11:35:00,19.62,19.67,19.61,19.67,46735.0,15.2871,15.3261,15.2794,15.3261,46735.0
2020-10-21 11:40:00,19.66,19.67,19.63,19.64,29470.0,15.3183,15.3261,15.2949,15.3027,29470.0
2020-10-21 11:45:00,19.64,19.64,19.62,19.63,21206.0,15.3027,15.3027,15.2871,15.2949,21206.0
2020-10-21 11:50:00,19.63,19.66,19.61,19.62,35934.0,15.2949,15.3183,15.2794,15.2871,35934.0
2020-10-21 11:55:00,19.62,19.63,19.6,19.62,53280.0,15.2871,15.2949,15.2716,15.2871,53280.0
2020-10-21 12:00:00,19.62,19.63,19.6,19.61,25218.0,15.2871,15.2949,15.2716,15.2794,25218.0
2020-10-21 12:05:00,19.61,19.62,19.59,19.62,15611.0,15.2794,15.2871,15.2638,15.2871,15611.0
2020-10-21 12:10:00,19.62,19.62,19.56,19.59,34475.0,15.2871,15.2871,15.2404,15.2638,34475.0
2020-10-21 12:15:00,19.59,19.59,19.55,19.56,65036.0,15.2638,15.2638,15.2326,15.2404,65036.0
2020-10-21 12:20:00,19.56,19.67,19.56,19.66,57178.0,15.2404,15.3261,15.2404,15.3183,57178.0
2020-10-21 12:25:00,19.65,19.66,19.61,19.61,40588.0,15.3105,15.3183,15.2794,15.2794,40588.0
2020-10-21 12:30:00,19.61,19.61,19.55,19.56,27055.0,15.2794,15.2794,15.2326,15.2404,27055.0
2020-10-21 12:35:00,19.55,19.58,19.55,19.57,22254.0,15.2326,15.256,15.2326,15.2482,22254.0
2020-10-21 12:40:00,19.58,19.6,19.57,19.59,25338.0,15.256,15.2716,15.2482,15.2638,25338.0
2020-10-21 12:45:00,19.59,19.59,19.55,19.56,75517.0,15.2638,15.2638,15.2326,15.2404,75517.0
2020-10-21 12:50:00,19.56,19.57,19.55,19.56,86992.0,15.2404,15.2482,15.2326,15.2404,86992.0
2020-10-21 12:55:00,19.56,19.59,19.55,19.59,58364.0,15.2404,15.2638,15.2326,15.2638,58364.0
2020-10-21 13:00:00,19.58,19.61,19.58,19.6,27102.0,15.256,15.2794,15.256,15.2716,27102.0
2020-10-21 13:05:00,19.6,19.6,19.54,19.55,33687.0,15.2716,15.2716,15.2248,15.2326,33687.0
2020-10-21 13:10:00,19.55,19.57,19.51,19.52,48888.0,15.2326,15.2482,15.2014,15.2092,48888.0
2020-10-21 13:15:00,19.52,19.53,19.48,19.51,33919.0,15.2092,15.217,15.1781,15.2014,33919.0
2020-10-21 13:20:00,19.51,19.51,19.49,19.51,25592.0,15.2014,15.2014,15.1859,15.2014,25592.0
2020-10-21 13:25:00,19.5,19.52,19.5,19.52,42486.0,15.1936,15.2092,15.1936,15.2092,42486.0
2020-10-21 13:30:00,19.52,19.52,19.48,19.49,62343.0,15.2092,15.2092,15.1781,15.1859,62343.0
2020-10-21 13:35:00,19.49,19.5,19.47,19.48,42645.0,15.1859,15.1936,15.1703,15.1781,42645.0
2020-10-21 13:40:00,19.48,19.53,19.48,19.53,39930.0,15.1781,15.217,15.1781,15.217,39930.0
2020-10-21 13:45:00,19.53,19.54,19.51,19.52,30478.0,15.217,15.2248,15.2014,15.2092,30478.0
2020-10-21 13:50:00,19.52,19.53,19.5,19.52,25574.0,15.2092,15.217,15.1936,15.2092,25574.0
2020-10-21 13:55:00,19.51,19.51,19.48,19.49,33916.0,15.2014,15.2014,15.1781,15.1859,33916.0
2020-10-21 14:00:00,19.49,19.52,19.48,19.5,33982.0,15.1859,15.2092,15.1781,15.1936,33982.0
2020-10-21 14:05:00,19.51,19.53,19.5,19.52,25812.0,15.2014,15.217,15.1936,15.2092,25812.0
2020-10-21 14:10:00,19.52,19.58,19.5,19.57,39922.0,15.2092,15.256,15.1936,15.2482,39922.0
2020-10-21 14:15:00,19.57,19.57,19.53,19.54,27124.0,15.2482,15.2482,15.217,15.2248,27124.0
2020-10-21 14:20:00,19.54,19.54,19.52,19.52,26696.0,15.2248,15.2248,15.2092,15.2092,26696.0
2020-10-21 14:25:00,19.53,19.56,19.51,19.52,44350.0,15.217,15.2404,15.2014,15.2092,44350.0
2020-10-21 14:30:00,19.52,19.53,19.49,19.5,30818.0,15.2092,15.217,15.1859,15.1936,30818.0
2020-10-21 14:35:00,19.5,19.52,19.49,19.52,30693.0,15.1936,15.2092,15.1859,15.2092,30693.0
2020-10-21 14:40:00,19.52,19.55,19.51,19.52,47091.0,15.2092,15.2326,15.2014,15.2092,47091.0
2020-10-21 14:45:00,19.52,19.54,19.49,19.5,32076.0,15.2092,15.2248,15.1859,15.1936,32076.0
2020-10-21 14:50:00,19.51,19.53,19.5,19.5,36080.0,15.2014,15.217,15.1936,15.1936,36080.0
2020-10-21 14:55:00,19.5,19.53,19.5,19.53,26797.0,15.1936,15.217,15.1936,15.217,26797.0
2020-10-21 15:00:00,19.53,19.55,19.51,19.52,40708.0,15.217,15.2326,15.2014,15.2092,40708.0
2020-10-21 15:05:00,19.52,19.54,19.51,19.51,29902.0,15.2092,15.2248,15.2014,15.2014,29902.0
2020-10-21 15:10:00,19.52,19.53,19.5,19.51,40127.0,15.2092,15.217,15.1936,15.2014,40127.0
2020-10-21 15:15:00,19.51,19.52,19.5,19.52,33157.0,15.2014,15.2092,15.1936,15.2092,33157.0
2020-10-21 15:20:00,19.52,19.54,19.51,19.53,38517.0,15.2092,15.2248,15.2014,15.217,38517.0
2020-10-21 15:25:00,19.53,19.57,19.52,19.56,79210.0,15.217,15.2482,15.2092,15.2404,79210.0
2020-10-21 15:30:00,19.56,19.57,19.45,19.46,174914.0,15.2404,15.2482,15.1547,15.1625,174914.0
2020-10-21 15:35:00,19.46,19.47,19.43,19.45,137040.0,15.1625,15.1703,15.1391,15.1547,137040.0
2020-10-21 15:40:00,19.45,19.45,19.39,19.4,184108.0,15.1547,15.1547,15.1079,15.1157,184108.0
2020-10-21 15:45:00,19.4,19.41,19.34,19.36,341840.0,15.1157,15.1235,15.069,15.0846,341840.0
2020-10-21 15:50:00,19.36,19.39,19.34,19.39,493355.0,15.0846,15.1079,15.069,15.1079,493355.0
2020-10-21 15:55:00,19.39,19.41,19.3,19.3,858276.0,15.1079,15.1235,15.0378,15.0378,858276.0
2020-10-22 09:30:00,19.26,19.35,19.23,19.28,189583.0,15.0067,15.0768,14.9833,15.0222,189583.0
2020-10-22 09:35:00,19.29,19.34,19.25,19.3,106077.0,15.03,15.069,14.9989,15.0378,106077.0
2020-10-22 09:40:00,19.3,19.56,19.29,19.55,137453.0,15.0378,15.2404,15.03,15.2326,137453.0
2020-10-22 09:45:00,19.57,19.57,19.46,19.49,78990.0,15.2482,15.2482,15.1625,15.1859,78990.0
2020-10-22 09:50:00,19.49,19.52,19.47,19.48,33395.0,15.1859,15.2092,15.1703,15.1781,33395.0
2020-10-22 09:55:00,19.49,19.63,19.48,19.62,77077.0,15.1859,15.2949,15.1781,15.2871,77077.0
2020-10-22 10:00:00,19.62,19.66,19.57,19.64,50015.0,15.2871,15.3183,15.2482,15.3027,50015.0
2020-10-22 10:05:00,19.63,19.65,19.59,19.59,27467.0,15.2949,15.3105,15.2638,15.2638,27467.0
2020-10-22 10:10:00,19.59,19.61,19.55,19.56,41947.0,15.2638,15.2794,15.2326,15.2404,41947.0
2020-10-22 10:15:00,19.55,19.62,19.55,19.57,57554.0,15.2326,15.2871,15.2326,15.2482,57554.0
2020-10-22 10:20:00,19.57,19.59,19.53,19.53,42380.0,15.2482,15.2638,15.217,15.217,42380.0
2020-10-22 10:25:00,19.52,19.53,19.49,19.5,19807.0,15.2092,15.217,15.1859,15.1936,19807.0
2020-10-22 10:30:00,19.5,19.54,19.49,19.51,41545.0,15.1936,15.2248,15.1859,15.2014,41545.0
2020-10-22 10:35:00,19.51,19.56,19.5,19.55,83248.0,15.2014,15.2404,15.1936,15.2326,83248.0
2020-10-22 10:40:00,19.55,19.59,19.54,19.57,72959.0,15.2326,15.2638,15.2248,15.2482,72959.0
2020-10-22 10:45:00,19.57,19.65,19.56,19.64,41370.0,15.2482,15.3105,15.2404,15.3027,41370.0
2020-10-22 10:50:00,19.65,19.78,19.64,19.76,77194.0,15.3105,15.4118,15.3027,15.3962,77194.0
2020-10-22 10:55:00,19.77,19.81,19.76,19.81,65539.0,15.404,15.4352,15.3962,15.4352,65539.0
2020-10-22 11:00:00,19.81,19.85,19.79,19.82,79116.0,15.4352,15.4664,15.4196,15.443,79116.0
2020-10-22 11:05:00,19.81,19.88,19.8,19.87,93186.0,15.4352,15.4897,15.4274,15.4819,93186.0
2020-10-22 11:10:00,19.87,19.94,19.86,19.91,186187.0,15.4819,15.5365,15.4741,15.5131,186187.0
2020-10-22 11:15:00,19.91,19.98,19.88,19.96,78694.0,15.5131,15.5676,15.4897,15.5521,78694.0
2020-10-22 11:20:00,19.96,19.99,19.93,19.97,60203.0,15.5521,15.5754,15.5287,15.5599,60203.0
2020-10-22 11:25:00,19.97,19.99,19.94,19.96,88915.0,15.5599,15.5754,15.5365,15.5521,88915.0
2020-10-22 11:30:00,19.96,19.97,19.91,19.95,71441.0,15.5521,15.5599,15.5131,15.5443,71441.0
2020-10-22 11:35:00,19.96,19.99,19.95,19.96,71081.0,15.5521,15.5754,15.5443,15.5521,71081.0
2020-10-22 11:40:00,19.96,19.98,19.93,19.98,94368.0,15.5521,15.5676,15.5287,15.5676,94368.0
2020-10-22 11:45:00,19.98,20.04,19.97,20.0,106566.0,15.5676,15.6144,15.5599,15.5832,106566.0
2020-10-22 11:50:00,20.0,20.03,19.96,19.99,51829.0,15.5832,15.6066,15.5521,15.5754,51829.0
2020-10-22 11:55:00,19.99,20.02,19.98,19.98,54998.0,15.5754,15.5988,15.5676,15.5676,54998.0
2020-10-22 12:00:00,19.99,20.01,19.96,19.98,40811.0,15.5754,15.591,15.5521,15.5676,40811.0
2020-10-22 12:05:00,19.97,20.0,19.96,19.98,32632.0,15.5599,15.5832,15.5521,15.5676,32632.0
2020-10-22 12:10:00,19.98,20.04,19.98,20.04,41652.0,15.5676,15.6144,15.5676,15.6144,41652.0
2020-10-22 12:15:00,20.04,20.14,20.04,20.14,95629.0,15.6144,15.6923,15.6144,15.6923,95629.0
2020-10-22 12:20:00,20.14,20.14,20.04,20.08,88383.0,15.6923,15.6923,15.6144,15.6456,88383.0
2020-10-22 12:25:00,20.08,20.11,20.07,20.1,24330.0,15.6456,15.6689,15.6378,15.6611,24330.0
2020-10-22 12:30:00,20.11,20.11,20.07,20.1,56101.0,15.6689,15.6689,15.6378,15.6611,56101.0
2020-10-22 12:35:00,20.1,20.14,20.09,20.13,66563.0,15.6611,15.6923,15.6534,15.6845,66563.0
2020-10-22 12:40:00,20.12,20.12,20.08,20.09,50329.0,15.6767,15.6767,15.6456,15.6534,50329.0
2020-10-22 12:45:00,20.09,20.12,20.07,20.12,25435.0,15.6534,15.6767,15.6378,15.6767,25435.0
2020-10-22 12:50:00,20.12,20.13,20.08,20.09,48137.0,15.6767,15.6845,15.6456,15.6534,48137.0
2020-10-22 12:55:00,20.09,20.1,20.07,20.07,21434.0,15.6534,15.6611,15.6378,15.6378,21434.0
2020-10-22 13:00:00,20.07,20.15,20.07,20.1,59141.0,15.6378,15.7001,15.6378,15.6611,59141.0
2020-10-22 13:05:00,20.11,20.12,20.07,20.12,35865.0,15.6689,15.6767,15.6378,15.6767,35865.0
2020-10-22 13:10:00,20.11,20.17,20.11,20.16,56746.0,15.6689,15.7157,15.6689,15.7079,56746.0
2020-10-22 13:15:00,20.17,20.18,20.12,20.13,27721.0,15.7157,15.7235,15.6767,15.6845,27721.0
2020-10-22 13:20:00,20.12,20.12,20.02,20.02,41840.0,15.6767,15.6767,15.5988,15.5988,41840.0
2020-10-22 13:25:00,20.03,20.04,20.0,20.01,43258.0,15.6066,15.6144,15.5832,15.591,43258.0
2020-10-22 13:30:00,20.01,20.06,20.0,20.04,48677.0,15.591,15.63,15.5832,15.6144,48677.0
2020-10-22 13:35:00,20.03,20.04,19.98,20.03,207619.0,15.6066,15.6144,15.5676,15.6066,207619.0
2020-10-22 13:40:00,20.02,20.04,20.0,20.03,103586.0,15.5988,15.6144,15.5832,15.6066,103586.0
2020-10-22 13:45:00,20.03,20.04,19.98,20.0,152801.0,15.6066,15.6144,15.5676,15.5832,152801.0
2020-10-22 13:50:00,20.0,20.07,19.99,20.05,102626.0,15.5832,15.6378,15.5754,15.6222,102626.0
2020-10-22 13:55:00,20.04,20.08,20.03,20.05,72788.0,15.6144,15.6456,15.6066,15.6222,72788.0
2020-10-22 14:00:00,20.05,20.09,20.05,20.06,60044.0,15.6222,15.6534,15.6222,15.63,60044.0
2020-10-22 14:05:00,20.07,20.09,20.04,20.07,41586.0,15.6378,15.6534,15.6144,15.6378,41586.0
2020-10-22 14:10:00,20.06,20.09,20.05,20.09,42720.0,15.63,15.6534,15.6222,15.6534,42720.0
2020-10-22 14:15:00,20.09,20.13,20.09,20.12,50010.0,15.6534,15.6845,15.6534,15.6767,50010.0
2020-10-22 14:20:00,20.13,20.18,20.13,20.18,32902.0,15.6845,15.7235,15.6845,15.7235,32902.0
2020-10-22 14:25:00,20.18,20.2,20.14,20.14,47451.0,15.7235,15.7391,15.6923,15.6923,47451.0
2020-10-22 14:30:00,20.14,20.16,20.12,20.16,53513.0,15.6923,15.7079,15.6767,15.7079,53513.0
2020-10-22 14:35:00,20.17,20.18,20.14,20.14,41795.0,15.7157,15.7235,15.6923,15.6923,41795.0
2020-10-22 14:40:00,20.14,20.21,20.14,20.19,44995.0,15.6923,15.7469,15.6923,15.7313,44995.0
2020-10-22 14:45:00,20.19,20.2,20.17,20.2,43616.0,15.7313,15.7391,15.7157,15.7391,43616.0
2020-10-22 14:50:00,20.2,20.21,20.15,20.17,77654.0,15.7391,15.7469,15.7001,15.7157,77654.0
2020-10-22 14:55:00,20.16,20.19,20.15,20.19,47409.0,15.7079,15.7313,15.7001,15.7313,47409.0
2020-10-22 15:00:00,20.19,20.25,20.17,20.25,87496.0,15.7313,15.778,15.7157,15.778,87496.0
2020-10-22 15:05:00,20.25,20.25,20.2,20.22,49099.0,15.778,15.778,15.7391,15.7546,49099.0
2020-10-22 15:10:00,20.22,20.23,20.18,20.2,46176.0,15.7546,15.7624,15.7235,15.7391,46176.0
2020-10-22 15:15:00,20.2,20.21,20.18,20.2,44455.0,15.7391,15.7469,15.7235,15.7391,44455.0
2020-10-22 15:20:00,20.2,20.24,20.19,20.23,178569.0,15.7391,15.7702,15.7313,15.7624,178569.0
2020-10-22 15:25:00,20.23,20.29,20.22,20.29,90805.0,15.7624,15.8092,15.7546,15.8092,90805.0
2020-10-22 15:30:00,20.29,20.31,20.27,20.3,77926.0,15.8092,15.8248,15.7936,15.817,77926.0
2020-10-22 15:35:00,20.3,20.31,20.25,20.26,78018.0,15.817,15.8248,15.778,15.7858,78018.0
2020-10-22 15:40:00,20.26,20.3,20.25,20.29,106331.0,15.7858,15.817,15.778,15.8092,106331.0
2020-10-22 15:45:00,20.29,20.31,20.26,20.3,143619.0,15.8092,15.8248,15.7858,15.817,143619.0
2020-10-22 15:50:00,20.3,20.32,20.27,20.31,243634.0,15.817,15.8326,15.7936,15.8248,243634.0
2020-10-22 15:55:00,20.32,20.32,20.26,20.31,500423.0,15.8326,15.8326,15.7858,15.8248,500423.0
2020-10-23 09:30:00,20.39,20.44,20.23,20.23,132675.0,15.8871,15.9261,15.7624,15.7624,132675.0
2020-10-23 09:35:00,20.23,20.26,20.15,20.23,98203.0,15.7624,15.7858,15.7001,15.7624,98203.0
2020-10-23 09:40:00,20.24,20.31,20.23,20.28,50089.0,15.7702,15.8248,15.7624,15.8014,50089.0
2020-10-23 09:45:00,20.28,20.28,20.14,20.14,85154.0,15.8014,15.8014,15.6923,15.6923,85154.0
2020-10-23 09:50:00,20.13,20.21,20.1,20.2,106061.0,15.6845,15.7469,15.6611,15.7391,106061.0
2020-10-23 09:55:00,20.19,20.25,20.19,20.23,66398.0,15.7313,15.778,15.7313,15.7624,66398.0
2020-10-23 10:00:00,20.23,20.32,20.22,20.28,80805.0,15.7624,15.8326,15.7546,15.8014,80805.0
2020-10-23 10:05:00,20.28,20.29,20.12,20.16,82120.0,15.8014,15.8092,15.6767,15.7079,82120.0
2020-10-23 10:10:00,20.16,20.18,20.1,20.11,47628.0,15.7079,15.7235,15.6611,15.6689,47628.0
2020-10-23 10:15:00,20.1,20.11,20.01,20.03,49712.0,15.6611,15.6689,15.591,15.6066,49712.0
2020-10-23 10:20:00,20.02,20.06,20.01,20.05,39315.0,15.5988,15.63,15.591,15.6222,39315.0
2020-10-23 10:25:00,20.05,20.12,20.02,20.12,37642.0,15.6222,15.6767,15.5988,15.6767,37642.0
2020-10-23 10:30:00,20.12,20.17,20.12,20.16,46659.0,15.6767,15.7157,15.6767,15.7079,46659.0
2020-10-23 10:35:00,20.15,20.17,20.11,20.17,27071.0,15.7001,15.7157,15.6689,15.7157,27071.0
2020-10-23 10:40:00,20.16,20.19,20.09,20.14,45960.0,15.7079,15.7313,15.6534,15.6923,45960.0
2020-10-23 10:45:00,20.13,20.16,20.11,20.15,38384.0,15.6845,15.7079,15.6689,15.7001,38384.0
2020-10-23 10:50:00,20.15,20.15,20.08,20.12,30055.0,15.7001,15.7001,15.6456,15.6767,30055.0
2020-10-23 10:55:00,20.11,20.11,20.04,20.06,44912.0,15.6689,15.6689,15.6144,15.63,44912.0
2020-10-23 11:00:00,20.05,20.06,19.94,19.94,47469.0,15.6222,15.63,15.5365,15.5365,47469.0
2020-10-23 11:05:00,19.95,19.97,19.91,19.95,41273.0,15.5443,15.5599,15.5131,15.5443,41273.0
2020-10-23 11:10:00,19.95,19.98,19.91,19.94,103562.0,15.5443,15.5676,15.5131,15.5365,103562.0
2020-10-23 11:15:00,19.94,20.02,19.93,20.0,31975.0,15.5365,15.5988,15.5287,15.5832,31975.0
2020-10-23 11:20:00,20.0,20.0,19.92,19.94,31272.0,15.5832,15.5832,15.5209,15.5365,31272.0
2020-10-23 11:25:00,19.93,20.04,19.93,19.98,145713.0,15.5287,15.6144,15.5287,15.5676,145713.0
2020-10-23 11:30:00,19.99,20.05,19.96,20.05,276153.0,15.5754,15.6222,15.5521,15.6222,276153.0
2020-10-23 11:35:00,20.05,20.05,19.99,20.0,87225.0,15.6222,15.6222,15.5754,15.5832,87225.0
2020-10-23 11:40:00,20.01,20.01,19.91,19.92,43915.0,15.591,15.591,15.5131,15.5209,43915.0
2020-10-23 11:45:00,19.92,19.92,19.85,19.89,39559.0,15.5209,15.5209,15.4664,15.4975,39559.0
2020-10-23 11:50:00,19.88,19.9,19.83,19.85,38815.0,15.4897,15.5053,15.4508,15.4664,38815.0
2020-10-23 11:55:00,19.86,19.87,19.81,19.81,41304.0,15.4741,15.4819,15.4352,15.4352,41304.0
2020-10-23 12:00:00,19.81,19.84,19.78,19.81,53876.0,15.4352,15.4586,15.4118,15.4352,53876.0
2020-10-23 12:05:00,19.82,19.83,19.79,19.8,27622.0,15.443,15.4508,15.4196,15.4274,27622.0
2020-10-23 12:10:00,19.8,19.81,19.78,19.79,19467.0,15.4274,15.4352,15.4118,15.4196,19467.0
2020-10-23 12:15:00,19.79,19.8,19.73,19.75,53991.0,15.4196,15.4274,15.3729,15.3884,53991.0
2020-10-23 12:20:00,19.75,19.77,19.71,19.77,25828.0,15.3884,15.404,15.3573,15.404,25828.0
2020-10-23 12:25:00,19.76,19.78,19.75,19.78,23151.0,15.3962,15.4118,15.3884,15.4118,23151.0
2020-10-23 12:30:00,19.77,19.8,19.75,19.79,24770.0,15.404,15.4274,15.3884,15.4196,24770.0
2020-10-23 12:35:00,19.79,19.79,19.73,19.74,19434.0,15.4196,15.4196,15.3729,15.3806,19434.0
2020-10-23 12:40:00,19.75,19.76,19.73,19.75,16741.0,15.3884,15.3962,15.3729,15.3884,16741.0
2020-10-23 12:45:00,19.75,19.8,19.73,19.78,56004.0,15.3884,15.4274,15.3729,15.4118,56004.0
2020-10-23 12:50:00,19.78,19.79,19.77,19.78,40541.0,15.4118,15.4196,15.404,15.4118,40541.0
2020-10-23 12:55:00,19.78,19.79,19.72,19.73,35052.0,15.4118,15.4196,15.3651,15.3729,35052.0
2020-10-23 13:00:00,19.73,19.81,19.72,19.81,39016.0,15.3729,15.4352,15.3651,15.4352,39016.0
2020-10-23 13:05:00,19.81,19.81,19.76,19.76,21801.0,15.4352,15.4352,15.3962,15.3962,21801.0
2020-10-23 13:10:00,19.77,19.77,19.67,19.69,41535.0,15.404,15.404,15.3261,15.3417,41535.0
2020-10-23 13:15:00,19.69,19.71,19.67,19.7,35723.0,15.3417,15.3573,15.3261,15.3495,35723.0
2020-10-23 13:20:00,19.7,19.76,19.69,19.76,29533.0,15.3495,15.3962,15.3417,15.3962,29533.0
2020-10-23 13:25:00,19.76,19.77,19.73,19.74,25633.0,15.3962,15.404,15.3729,15.3806,25633.0
2020-10-23 13:30:00,19.74,19.77,19.7,19.77,67186.0,15.3806,15.404,15.3495,15.404,67186.0
2020-10-23 13:35:00,19.76,19.78,19.74,19.75,54328.0,15.3962,15.4118,15.3806,15.3884,54328.0
2020-10-23 13:40:00,19.75,19.76,19.74,19.76,23131.0,15.3884,15.3962,15.3806,15.3962,23131.0
2020-10-23 13:45:00,19.76,19.77,19.74,19.75,24384.0,15.3962,15.404,15.3806,15.3884,24384.0
2020-10-23 13:50:00,19.75,19.75,19.73,19.73,58438.0,15.3884,15.3884,15.3729,15.3729,58438.0
2020-10-23 13:55:00,19.74,19.79,19.74,19.78,26857.0,15.3806,15.4196,15.3806,15.4118,26857.0
2020-10-23 14:00:00,19.78,19.79,19.75,19.76,23400.0,15.4118,15.4196,15.3884,15.3962,23400.0
2020-10-23 14:05:00,19.77,19.79,19.74,19.75,43900.0,15.404,15.4196,15.3806,15.3884,43900.0
2020-10-23 14:10:00,19.74,19.75,19.66,19.67,104170.0,15.3806,15.3884,15.3183,15.3261,104170.0
2020-10-23 14:15:00,19.67,19.74,19.66,19.72,40263.0,15.3261,15.3806,15.3183,15.3651,40263.0
2020-10-23 14:20:00,19.72,19.78,19.72,19.78,83221.0,15.3651,15.4118,15.3651,15.4118,83221.0
2020-10-23 14:25:00,19.78,19.81,19.77,19.8,44651.0,15.4118,15.4352,15.404,15.4274,44651.0
2020-10-23 14:30:00,19.8,19.85,19.79,19.84,28372.0,15.4274,15.4664,15.4196,15.4586,28372.0
2020-10-23 14:35:00,19.84,19.87,19.84,19.85,25675.0,15.4586,15.4819,15.4586,15.4664,25675.0
2020-10-23 14:40:00,19.85,19.86,19.82,19.82,24170.0,15.4664,15.4741,15.443,15.443,24170.0
2020-10-23 14:45:00,19.83,19.85,19.82,19.84,23214.0,15.4508,15.4664,15.443,15.4586,23214.0
2020-10-23 14:50:00,19.84,19.85,19.8,19.81,34591.0,15.4586,15.4664,15.4274,15.4352,34591.0
2020-10-23 14:55:00,19.81,19.85,19.81,19.84,22665.0,15.4352,15.4664,15.4352,15.4586,22665.0
2020-10-23 15:00:00,19.83,19.86,19.83,19.86,22171.0,15.4508,15.4741,15.4508,15.4741,22171.0
2020-10-23 15:05:00,19.86,19.88,19.83,19.84,44184.0,15.4741,15.4897,15.4508,15.4586,44184.0
2020-10-23 15:10:00,19.85,19.89,19.83,19.87,42787.0,15.4664,15.4975,15.4508,15.4819,42787.0
2020-10-23 15:15:00,19.87,19.87,19.84,19.85,43653.0,15.4819,15.4819,15.4586,15.4664,43653.0
2020-10-23 15:20:00,19.85,19.88,19.84,19.86,36868.0,15.4664,15.4897,15.4586,15.4741,36868.0
2020-10-23 15:25:00,19.85,19.88,19.84,19.87,60606.0,15.4664,15.4897,15.4586,15.4819,60606.0
2020-10-23 15:30:00,19.88,19.92,19.87,19.91,63100.0,15.4897,15.5209,15.4819,15.5131,63100.0
2020-10-23 15:35:00,19.91,19.93,19.89,19.89,85291.0,15.5131,15.5287,15.4975,15.4975,85291.0
2020-10-23 15:40:00,19.89,19.93,19.88,19.92,105456.0,15.4975,15.5287,15.4897,15.5209,105456.0
2020-10-23 15:45:00,19.92,19.98,19.9,19.98,144871.0,15.5209,15.5676,15.5053,15.5676,144871.0
2020-10-23 15:50:00,19.98,19.99,19.96,19.97,178852.0,15.5676,15.5754,15.5521,15.5599,178852.0
2020-10-23 15:55:00,19.97,20.02,19.96,19.97,796971.0,15.5599,15.5988,15.5521,15.5599,796971.0
2020-10-26 09:30:00,19.66,19.67,19.36,19.45,221330.0,15.3183,15.3261,15.0846,15.1547,221330.0
2020-10-26 09:35:00,19.44,19.52,19.37,19.41,123374.0,15.1469,15.2092,15.0924,15.1235,123374.0
2020-10-26 09:40:00,19.41,19.53,19.39,19.39,135258.0,15.1235,15.217,15.1079,15.1079,135258.0
2020-10-26 09:45:00,19.4,19.41,19.33,19.37,82773.0,15.1157,15.1235,15.0612,15.0924,82773.0
2020-10-26 09:50:00,19.37,19.42,19.34,19.4,123170.0,15.0924,15.1313,15.069,15.1157,123170.0
2020-10-26 09:55:00,19.39,19.45,19.3,19.45,138996.0,15.1079,15.1547,15.0378,15.1547,138996.0
2020-10-26 10:00:00,19.45,19.46,19.36,19.39,38345.0,15.1547,15.1625,15.0846,15.1079,38345.0
2020-10-26 10:05:00,19.39,19.42,19.36,19.37,64932.0,15.1079,15.1313,15.0846,15.0924,64932.0
2020-10-26 10:10:00,19.38,19.38,19.31,19.35,156559.0,15.1001,15.1001,15.0456,15.0768,156559.0
2020-10-26 10:15:00,19.36,19.36,19.28,19.3,39484.0,15.0846,15.0846,15.0222,15.0378,39484.0
2020-10-26 10:20:00,19.3,19.33,19.24,19.31,48795.0,15.0378,15.0612,14.9911,15.0456,48795.0
2020-10-26 10:25:00,19.31,19.34,19.26,19.32,33638.0,15.0456,15.069,15.0067,15.0534,33638.0
2020-10-26 10:30:00,19.32,19.36,19.29,19.31,77157.0,15.0534,15.0846,15.03,15.0456,77157.0
2020-10-26 10:35:00,19.31,19.32,19.27,19.31,100455.0,15.0456,15.0534,15.0144,15.0456,100455.0
2020-10-26 10:40:00,19.31,19.4,19.3,19.38,139769.0,15.0456,15.1157,15.0378,15.1001,139769.0
2020-10-26 10:45:00,19.38,19.42,19.31,19.33,107758.0,15.1001,15.1313,15.0456,15.0612,107758.0
2020-10-26 10:50:00,19.34,19.34,19.3,19.31,54159.0,15.069,15.069,15.0378,15.0456,54159.0
2020-10-26 10:55:00,19.3,19.31,19.24,19.25,53868.0,15.0378,15.0456,14.9911,14.9989,53868.0
2020-10-26 11:00:00,19.24,19.26,19.17,19.19,57862.0,14.9911,15.0067,14.9365,14.9521,57862.0
2020-10-26 11:05:00,19.18,19.21,19.15,19.17,43613.0,14.9443,14.9677,14.9209,14.9365,43613.0
2020-10-26 11:10:00,19.16,19.2,19.15,19.16,32452.0,14.9287,14.9599,14.9209,14.9287,32452.0
2020-10-26 11:15:00,19.16,19.16,19.07,19.09,112889.0,14.9287,14.9287,14.8586,14.8742,112889.0
2020-10-26 11:20:00,19.09,19.1,19.04,19.07,106946.0,14.8742,14.882,14.8352,14.8586,106946.0
2020-10-26 11:25:00,19.07,19.11,19.06,19.09,242884.0,14.8586,14.8898,14.8508,14.8742,242884.0
2020-10-26 11:30:00,19.1,19.13,19.05,19.09,115663.0,14.882,14.9054,14.843,14.8742,115663.0
2020-10-26 11:35:00,19.09,19.15,19.08,19.14,113497.0,14.8742,14.9209,14.8664,14.9132,113497.0
2020-10-26 11:40:00,19.14,19.19,19.09,19.19,72252.0,14.9132,14.9521,14.8742,14.9521,72252.0
2020-10-26 11:45:00,19.19,19.22,19.17,19.2,34830.0,14.9521,14.9755,14.9365,14.9599,34830.0
2020-10-26 11:50:00,19.2,19.2,19.13,19.15,36043.0,14.9599,14.9599,14.9054,14.9209,36043.0
2020-10-26 11:55:00,19.16,19.16,19.12,19.14,31124.0,14.9287,14.9287,14.8976,14.9132,31124.0
2020-10-26 12:00:00,19.13,19.21,19.12,19.19,22376.0,14.9054,14.9677,14.8976,14.9521,22376.0
2020-10-26 12:05:00,19.19,19.2,19.14,19.14,27246.0,14.9521,14.9599,14.9132,14.9132,27246.0
2020-10-26 12:10:00,19.14,19.16,19.1,19.11,47804.0,14.9132,14.9287,14.882,14.8898,47804.0
2020-10-26 12:15:00,19.11,19.12,19.06,19.07,70534.0,14.8898,14.8976,14.8508,14.8586,70534.0
2020-10-26 12:20:00,19.07,19.08,19.03,19.05,78193.0,14.8586,14.8664,14.8274,14.843,78193.0
2020-10-26 12:25:00,19.05,19.09,19.03,19.07,23919.0,14.843,14.8742,14.8274,14.8586,23919.0
2020-10-26 12:30:00,19.07,19.08,19.05,19.05,90378.0,14.8586,14.8664,14.843,14.843,90378.0
2020-10-26 12:35:00,19.05,19.05,18.99,19.0,77685.0,14.843,14.843,14.7963,14.8041,77685.0
2020-10-26 12:40:00,19.01,19.01,18.96,18.98,59340.0,14.8119,14.8119,14.7729,14.7885,59340.0
2020-10-26 12:45:00,18.98,19.03,18.97,19.02,103546.0,14.7885,14.8274,14.7807,14.8197,103546.0
2020-10-26 12:50:00,19.02,19.06,19.02,19.04,63401.0,14.8197,14.8508,14.8197,14.8352,63401.0
2020-10-26 12:55:00,19.04,19.07,19.01,19.05,106089.0,14.8352,14.8586,14.8119,14.843,106089.0
2020-10-26 13:00:00,19.05,19.05,19.0,19.01,131672.0,14.843,14.843,14.8041,14.8119,131672.0
2020-10-26 13:05:00,19.01,19.01,18.97,18.99,92896.0,14.8119,14.8119,14.7807,14.7963,92896.0
2020-10-26 13:10:00,18.99,19.0,18.95,18.96,51399.0,14.7963,14.8041,14.7651,14.7729,51399.0
2020-10-26 13:15:00,18.95,18.95,18.9,18.91,65801.0,14.7651,14.7651,14.7262,14.7339,65801.0
2020-10-26 13:20:00,18.91,18.94,18.9,18.91,32065.0,14.7339,14.7573,14.7262,14.7339,32065.0
2020-10-26 13:25:00,18.92,18.93,18.89,18.89,41374.0,14.7417,14.7495,14.7184,14.7184,41374.0
2020-10-26 13:30:00,18.89,18.9,18.85,18.85,77529.0,14.7184,14.7262,14.6872,14.6872,77529.0
2020-10-26 13:35:00,18.85,18.93,18.84,18.92,65837.0,14.6872,14.7495,14.6794,14.7417,65837.0
2020-10-26 13:40:00,18.93,18.96,18.89,18.95,55254.0,14.7495,14.7729,14.7184,14.7651,55254.0
2020-10-26 13:45:00,18.95,18.99,18.94,18.98,64752.0,14.7651,14.7963,14.7573,14.7885,64752.0
2020-10-26 13:50:00,18.97,19.02,18.96,19.0,107524.0,14.7807,14.8197,14.7729,14.8041,107524.0
2020-10-26 13:55:00,19.0,19.02,18.97,19.01,62293.0,14.8041,14.8197,14.7807,14.8119,62293.0
2020-10-26 14:00:00,19.01,19.01,18.97,19.0,36972.0,14.8119,14.8119,14.7807,14.8041,36972.0
2020-10-26 14:05:00,19.0,19.05,18.99,19.01,89073.0,14.8041,14.843,14.7963,14.8119,89073.0
2020-10-26 14:10:00,19.02,19.02,18.96,18.98,74466.0,14.8197,14.8197,14.7729,14.7885,74466.0
2020-10-26 14:15:00,18.98,19.0,18.97,19.0,39054.0,14.7885,14.8041,14.7807,14.8041,39054.0
2020-10-26 14:20:00,18.99,19.02,18.98,19.0,71420.0,14.7963,14.8197,14.7885,14.8041,71420.0
2020-10-26 14:25:00,19.0,19.05,18.98,19.05,112354.0,14.8041,14.843,14.7885,14.843,112354.0
2020-10-26 14:30:00,19.05,19.05,19.01,19.01,74073.0,14.843,14.843,14.8119,14.8119,74073.0
2020-10-26 14:35:00,19.01,19.01,18.98,19.0,41816.0,14.8119,14.8119,14.7885,14.8041,41816.0
2020-10-26 14:40:00,18.99,19.02,18.98,18.99,76177.0,14.7963,14.8197,14.7885,14.7963,76177.0
2020-10-26 14:45:00,18.99,19.01,18.97,19.01,59250.0,14.7963,14.8119,14.7807,14.8119,59250.0
2020-10-26 14:50:00,19.01,19.06,19.0,19.05,106507.0,14.8119,14.8508,14.8041,14.843,106507.0
2020-10-26 14:55:00,19.05,19.07,19.01,19.04,60748.0,14.843,14.8586,14.8119,14.8352,60748.0
2020-10-26 15:00:00,19.05,19.08,19.04,19.05,46082.0,14.843,14.8664,14.8352,14.843,46082.0
2020-10-26 15:05:00,19.04,19.05,19.02,19.04,56547.0,14.8352,14.843,14.8197,14.8352,56547.0
2020-10-26 15:10:00,19.04,19.05,19.02,19.05,68823.0,14.8352,14.843,14.8197,14.843,68823.0
2020-10-26 15:15:00,19.05,19.14,19.05,19.11,69148.0,14.843,14.9132,14.843,14.8898,69148.0
2020-10-26 15:20:00,19.11,19.2,19.11,19.19,146255.0,14.8898,14.9599,14.8898,14.9521,146255.0
2020-10-26 15:25:00,19.19,19.2,19.15,19.16,69530.0,14.9521,14.9599,14.9209,14.9287,69530.0
2020-10-26 15:30:00,19.16,19.21,19.15,19.21,131667.0,14.9287,14.9677,14.9209,14.9677,131667.0
2020-10-26 15:35:00,19.21,19.23,19.16,19.19,126435.0,14.9677,14.9833,14.9287,14.9521,126435.0
2020-10-26 15:40:00,19.19,19.21,19.15,19.18,115035.0,14.9521,14.9677,14.9209,14.9443,115035.0
2020-10-26 15:45:00,19.18,19.2,19.11,19.12,148863.0,14.9443,14.9599,14.8898,14.8976,148863.0
2020-10-26 15:50:00,19.11,19.18,19.1,19.18,141859.0,14.8898,14.9443,14.882,14.9443,141859.0
2020-10-26 15:55:00,19.18,19.21,19.15,19.2,434008.0,14.9443,14.9677,14.9209,14.9599,434008.0
2020-10-27 09:30:00,19.34,19.35,19.19,19.23,179305.0,15.069,15.0768,14.9521,14.9833,179305.0
2020-10-27 09:35:00,19.23,19.28,19.2,19.21,37821.0,14.9833,15.0222,14.9599,14.9677,37821.0
2020-10-27 09:40:00,19.21,19.25,19.17,19.22,100671.0,14.9677,14.9989,14.9365,14.9755,100671.0
2020-10-27 09:45:00,19.22,19.22,19.16,19.18,95655.0,14.9755,14.9755,14.9287,14.9443,95655.0
2020-10-27 09:50:00,19.19,19.34,19.18,19.31,89089.0,14.9521,15.069,14.9443,15.0456,89089.0
2020-10-27 09:55:00,19.32,19.36,19.25,19.36,49946.0,15.0534,15.0846,14.9989,15.0846,49946.0
2020-10-27 10:00:00,19.36,19.43,19.34,19.42,51819.0,15.0846,15.1391,15.069,15.1313,51819.0
2020-10-27 10:05:00,19.41,19.47,19.4,19.44,41946.0,15.1235,15.1703,15.1157,15.1469,41946.0
2020-10-27 10:10:00,19.43,19.5,19.41,19.48,45661.0,15.1391,15.1936,15.1235,15.1781,45661.0
2020-10-27 10:15:00,19.49,19.5,19.37,19.39,57359.0,15.1859,15.1936,15.0924,15.1079,57359.0
2020-10-27 10:20:00,19.38,19.38,19.34,19.36,37110.0,15.1001,15.1001,15.069,15.0846,37110.0
2020-10-27 10:25:00,19.35,19.37,19.32,19.37,43155.0,15.0768,15.0924,15.0534,15.0924,43155.0
2020-10-27 10:30:00,19.37,19.42,19.28,19.35,73329.0,15.0924,15.1313,15.0222,15.0768,73329.0
2020-10-27 10:35:00,19.35,19.37,19.26,19.29,108872.0,15.0768,15.0924,15.0067,15.03,108872.0
2020-10-27 10:40:00,19.29,19.29,19.23,19.23,45091.0,15.03,15.03,14.9833,14.9833,45091.0
2020-10-27 10:45:00,19.23,19.33,19.22,19.33,59410.0,14.9833,15.0612,14.9755,15.0612,59410.0
2020-10-27 10:50:00,19.33,19.33,19.25,19.25,51594.0,15.0612,15.0612,14.9989,14.9989,51594.0
2020-10-27 10:55:00,19.26,19.27,19.22,19.23,43261.0,15.0067,15.0144,14.9755,14.9833,43261.0
2020-10-27 11:00:00,19.24,19.25,19.18,19.25,114551.0,14.9911,14.9989,14.9443,14.9989,114551.0
2020-10-27 11:05:00,19.25,19.25,19.18,19.19,53150.0,14.9989,14.9989,14.9443,14.9521,53150.0
2020-10-27 11:10:00,19.18,19.23,19.18,19.21,98088.0,14.9443,14.9833,14.9443,14.9677,98088.0
2020-10-27 11:15:00,19.21,19.21,19.14,19.15,104992.0,14.9677,14.9677,14.9132,14.9209,104992.0
2020-10-27 11:20:00,19.15,19.19,19.13,19.19,163930.0,14.9209,14.9521,14.9054,14.9521,163930.0
2020-10-27 11:25:00,19.18,19.23,19.17,19.21,73314.0,14.9443,14.9833,14.9365,14.9677,73314.0
2020-10-27 11:30:00,19.21,19.21,19.19,19.2,58618.0,14.9677,14.9677,14.9521,14.9599,58618.0
2020-10-27 11:35:00,19.21,19.3,19.2,19.27,57291.0,14.9677,15.0378,14.9599,15.0144,57291.0
2020-10-27 11:40:00,19.27,19.32,19.26,19.3,84156.0,15.0144,15.0534,15.0067,15.0378,84156.0
2020-10-27 11:45:00,19.31,19.39,19.3,19.38,80251.0,15.0456,15.1079,15.0378,15.1001,80251.0
2020-10-27 11:50:00,19.39,19.44,19.38,19.43,59677.0,15.1079,15.1469,15.1001,15.1391,59677.0
2020-10-27 11:55:00,19.43,19.43,19.37,19.39,40929.0,15.1391,15.1391,15.0924,15.1079,40929.0
2020-10-27 12:00:00,19.4,19.4,19.38,19.39,34549.0,15.1157,15.1157,15.1001,15.1079,34549.0
2020-10-27 12:05:00,19.39,19.41,19.37,19.38,35427.0,15.1079,15.1235,15.0924,15.1001,35427.0
2020-10-27 12:10:00,19.38,19.39,19.36,19.36,33969.0,15.1001,15.1079,15.0846,15.0846,33969.0
2020-10-27 12:15:00,19.36,19.41,19.36,19.4,28792.0,15.0846,15.1235,15.0846,15.1157,28792.0
2020-10-27 12:20:00,19.39,19.44,19.39,19.44,22137.0,15.1079,15.1469,15.1079,15.1469,22137.0
2020-10-27 12:25:00,19.43,19.49,19.43,19.48,50974.0,15.1391,15.1859,15.1391,15.1781,50974.0
2020-10-27 12:30:00,19.48,19.48,19.43,19.43,55538.0,15.1781,15.1781,15.1391,15.1391,55538.0
2020-10-27 12:35:00,19.43,19.47,19.41,19.43,35920.0,15.1391,15.1703,15.1235,15.1391,35920.0
2020-10-27 12:40:00,19.44,19.45,19.4,19.41,34495.0,15.1469,15.1547,15.1157,15.1235,34495.0
2020-10-27 12:45:00,19.42,19.45,19.41,19.42,53784.0,15.1313,15.1547,15.1235,15.1313,53784.0
2020-10-27 12:50:00,19.42,19.43,19.38,19.42,33753.0,15.1313,15.1391,15.1001,15.1313,33753.0
2020-10-27 12:55:00,19.42,19.44,19.41,19.43,29746.0,15.1313,15.1469,15.1235,15.1391,29746.0
2020-10-27 13:00:00,19.43,19.44,19.4,19.42,26991.0,15.1391,15.1469,15.1157,15.1313,26991.0
2020-10-27 13:05:00,19.42,19.42,19.37,19.37,63370.0,15.1313,15.1313,15.0924,15.0924,63370.0
2020-10-27 13:10:00,19.38,19.44,19.36,19.43,75847.0,15.1001,15.1469,15.0846,15.1391,75847.0
2020-10-27 13:15:00,19.43,19.47,19.42,19.44,71516.0,15.1391,15.1703,15.1313,15.1469,71516.0
2020-10-27 13:20:00,19.44,19.47,19.42,19.46,50370.0,15.1469,15.1703,15.1313,15.1625,50370.0
2020-10-27 13:25:00,19.46,19.52,19.44,19.52,77147.0,15.1625,15.2092,15.1469,15.2092,77147.0
2020-10-27 13:30:00,19.53,19.57,19.5,19.55,69880.0,15.217,15.2482,15.1936,15.2326,69880.0
2020-10-27 13:35:00,19.55,19.55,19.51,19.53,24773.0,15.2326,15.2326,15.2014,15.217,24773.0
2020-10-27 13:40:00,19.53,19.55,19.52,19.53,65985.0,15.217,15.2326,15.2092,15.217,65985.0
2020-10-27 13:45:00,19.53,19.53,19.48,19.52,49612.0,15.217,15.217,15.1781,15.2092,49612.0
2020-10-27 13:50:00,19.52,19.55,19.51,19.54,49398.0,15.2092,15.2326,15.2014,15.2248,49398.0
2020-10-27 13:55:00,19.54,19.56,19.52,19.55,90093.0,15.2248,15.2404,15.2092,15.2326,90093.0
2020-10-27 14:00:00,19.55,19.56,19.53,19.54,57373.0,15.2326,15.2404,15.217,15.2248,57373.0
2020-10-27 14:05:00,19.54,19.54,19.5,19.53,43562.0,15.2248,15.2248,15.1936,15.217,43562.0
2020-10-27 14:10:00,19.52,19.56,19.51,19.55,49942.0,15.2092,15.2404,15.2014,15.2326,49942.0
2020-10-27 14:15:00,19.55,19.56,19.5,19.5,47216.0,15.2326,15.2404,15.1936,15.1936,47216.0
2020-10-27 14:20:00,19.5,19.54,19.49,19.54,46604.0,15.1936,15.2248,15.1859,15.2248,46604.0
2020-10-27 14:25:00,19.54,19.55,19.5,19.53,63301.0,15.2248,15.2326,15.1936,15.217,63301.0
2020-10-27 14:30:00,19.53,19.53,19.5,19.53,33279.0,15.217,15.217,15.1936,15.217,33279.0
2020-10-27 14:35:00,19.52,19.55,19.51,19.52,45825.0,15.2092,15.2326,15.2014,15.2092,45825.0
2020-10-27 14:40:00,19.51,19.53,19.5,19.52,47508.0,15.2014,15.217,15.1936,15.2092,47508.0
2020-10-27 14:45:00,19.51,19.53,19.5,19.53,85361.0,15.2014,15.217,15.1936,15.217,85361.0
2020-10-27 14:50:00,19.53,19.54,19.5,19.54,58740.0,15.217,15.2248,15.1936,15.2248,58740.0
2020-10-27 14:55:00,19.53,19.54,19.51,19.54,65855.0,15.217,15.2248,15.2014,15.2248,65855.0
2020-10-27 15:00:00,19.53,19.56,19.5,19.51,80471.0,15.217,15.2404,15.1936,15.2014,80471.0
2020-10-27 15:05:00,19.5,19.52,19.46,19.47,44804.0,15.1936,15.2092,15.1625,15.1703,44804.0
2020-10-27 15:10:00,19.48,19.48,19.46,19.48,64440.0,15.1781,15.1781,15.1625,15.1781,64440.0
2020-10-27 15:15:00,19.48,19.5,19.46,19.5,68281.0,15.1781,15.1936,15.1625,15.1936,68281.0
2020-10-27 15:20:00,19.5,19.51,19.48,19.5,117104.0,15.1936,15.2014,15.1781,15.1936,117104.0
2020-10-27 15:25:00,19.49,19.5,19.46,19.48,181557.0,15.1859,15.1936,15.1625,15.1781,181557.0
2020-10-27 15:30:00,19.48,19.48,19.44,19.47,70972.0,15.1781,15.1781,15.1469,15.1703,70972.0
2020-10-27 15:35:00,19.47,19.49,19.46,19.47,102219.0,15.1703,15.1859,15.1625,15.1703,102219.0
2020-10-27 15:40:00,19.47,19.48,19.44,19.46,98595.0,15.1703,15.1781,15.1469,15.1625,98595.0
2020-10-27 15:45:00,19.46,19.47,19.42,19.46,237353.0,15.1625,15.1703,15.1313,15.1625,237353.0
2020-10-27 15:50:00,19.46,19.49,19.44,19.48,183611.0,15.1625,15.1859,15.1469,15.1781,183611.0
2020-10-27 15:55:00,19.47,19.48,19.42,19.44,507357.0,15.1703,15.1781,15.1313,15.1469,507357.0
2020-10-28 09:30:00,19.0,19.19,18.97,19.03,154782.0,14.8041,14.9521,14.7807,14.8274,154782.0
2020-10-28 09:35:00,19.04,19.17,19.04,19.14,101021.0,14.8352,14.9365,14.8352,14.9132,101021.0
2020-10-28 09:40:00,19.15,19.23,19.14,19.18,79315.0,14.9209,14.9833,14.9132,14.9443,79315.0
2020-10-28 09:45:00,19.18,19.2,19.07,19.09,89406.0,14.9443,14.9599,14.8586,14.8742,89406.0
2020-10-28 09:50:00,19.1,19.15,19.09,19.12,43826.0,14.882,14.9209,14.8742,14.8976,43826.0
2020-10-28 09:55:00,19.12,19.12,18.96,18.98,74810.0,14.8976,14.8976,14.7729,14.7885,74810.0
2020-10-28 10:00:00,18.97,19.02,18.94,18.94,64113.0,14.7807,14.8197,14.7573,14.7573,64113.0
2020-10-28 10:05:00,18.94,18.96,18.9,18.93,54025.0,14.7573,14.7729,14.7262,14.7495,54025.0
2020-10-28 10:10:00,18.93,18.97,18.92,18.94,37601.0,14.7495,14.7807,14.7417,14.7573,37601.0
2020-10-28 10:15:00,18.94,18.96,18.82,18.82,57513.0,14.7573,14.7729,14.6638,14.6638,57513.0
2020-10-28 10:20:00,18.82,18.84,18.77,18.77,83816.0,14.6638,14.6794,14.6249,14.6249,83816.0
2020-10-28 10:25:00,18.78,18.81,18.7,18.75,120860.0,14.6327,14.656,14.5703,14.6093,120860.0
2020-10-28 10:30:00,18.74,18.82,18.71,18.78,119637.0,14.6015,14.6638,14.5781,14.6327,119637.0
2020-10-28 10:35:00,18.78,18.89,18.77,18.88,61136.0,14.6327,14.7184,14.6249,14.7106,61136.0
2020-10-28 10:40:00,18.87,18.91,18.82,18.85,62356.0,14.7028,14.7339,14.6638,14.6872,62356.0
2020-10-28 10:45:00,18.85,18.85,18.8,18.84,105074.0,14.6872,14.6872,14.6482,14.6794,105074.0
2020-10-28 10:50:00,18.84,18.84,18.76,18.79,127890.0,14.6794,14.6794,14.6171,14.6404,127890.0
2020-10-28 10:55:00,18.78,18.81,18.74,18.77,82370.0,14.6327,14.656,14.6015,14.6249,82370.0
2020-10-28 11:00:00,18.77,18.8,18.71,18.76,140557.0,14.6249,14.6482,14.5781,14.6171,140557.0
2020-10-28 11:05:00,18.77,18.9,18.74,18.89,98825.0,14.6249,14.7262,14.6015,14.7184,98825.0
2020-10-28 11:10:00,18.89,18.91,18.83,18.86,54234.0,14.7184,14.7339,14.6716,14.695,54234.0
2020-10-28 11:15:00,18.86,18.9,18.83,18.87,74157.0,14.695,14.7262,14.6716,14.7028,74157.0
2020-10-28 11:20:00,18.87,18.9,18.84,18.88,66025.0,14.7028,14.7262,14.6794,14.7106,66025.0
2020-10-28 11:25:00,18.89,19.02,18.87,19.02,146425.0,14.7184,14.8197,14.7028,14.8197,146425.0
2020-10-28 11:30:00,19.01,19.05,18.98,19.04,66855.0,14.8119,14.843,14.7885,14.8352,66855.0
2020-10-28 11:35:00,19.04,19.09,19.03,19.07,68846.0,14.8352,14.8742,14.8274,14.8586,68846.0
2020-10-28 11:40:00,19.07,19.16,19.07,19.13,86506.0,14.8586,14.9287,14.8586,14.9054,86506.0
2020-10-28 11:45:00,19.14,19.16,19.13,19.14,27385.0,14.9132,14.9287,14.9054,14.9132,27385.0
2020-10-28 11:50:00,19.14,19.2,19.12,19.19,68154.0,14.9132,14.9599,14.8976,14.9521,68154.0
2020-10-28 11:55:00,19.19,19.19,19.11,19.13,132846.0,14.9521,14.9521,14.8898,14.9054,132846.0
2020-10-28 12:00:00,19.13,19.19,19.13,19.17,124574.0,14.9054,14.9521,14.9054,14.9365,124574.0
2020-10-28 12:05:00,19.17,19.25,19.16,19.23,53471.0,14.9365,14.9989,14.9287,14.9833,53471.0
2020-10-28 12:10:00,19.23,19.26,19.21,19.22,50058.0,14.9833,15.0067,14.9677,14.9755,50058.0
2020-10-28 12:15:00,19.23,19.24,19.19,19.22,47046.0,14.9833,14.9911,14.9521,14.9755,47046.0
2020-10-28 12:20:00,19.22,19.26,19.19,19.2,47724.0,14.9755,15.0067,14.9521,14.9599,47724.0
2020-10-28 12:25:00,19.21,19.23,19.18,19.23,40246.0,14.9677,14.9833,14.9443,14.9833,40246.0
2020-10-28 12:30:00,19.23,19.27,19.2,19.25,37843.0,14.9833,15.0144,14.9599,14.9989,37843.0
2020-10-28 12:35:00,19.25,19.26,19.12,19.13,31435.0,14.9989,15.0067,14.8976,14.9054,31435.0
2020-10-28 12:40:00,19.12,19.14,19.08,19.14,36986.0,14.8976,14.9132,14.8664,14.9132,36986.0
2020-10-28 12:45:00,19.13,19.14,19.07,19.07,50174.0,14.9054,14.9132,14.8586,14.8586,50174.0
2020-10-28 12:50:00,19.07,19.08,19.0,19.06,116010.0,14.8586,14.8664,14.8041,14.8508,116010.0
2020-10-28 12:55:00,19.05,19.1,19.03,19.1,39170.0,14.843,14.882,14.8274,14.882,39170.0
2020-10-28 13:00:00,19.1,19.12,19.06,19.09,32601.0,14.882,14.8976,14.8508,14.8742,32601.0
2020-10-28 13:05:00,19.09,19.11,19.06,19.07,24933.0,14.8742,14.8898,14.8508,14.8586,24933.0
2020-10-28 13:10:00,19.07,19.08,19.03,19.04,30850.0,14.8586,14.8664,14.8274,14.8352,30850.0
2020-10-28 13:15:00,19.05,19.08,19.02,19.06,45491.0,14.843,14.8664,14.8197,14.8508,45491.0
2020-10-28 13:20:00,19.07,19.07,19.02,19.07,89701.0,14.8586,14.8586,14.8197,14.8586,89701.0
2020-10-28 13:25:00,19.07,19.13,19.05,19.12,55579.0,14.8586,14.9054,14.843,14.8976,55579.0
2020-10-28 13:30:00,19.12,19.14,19.07,19.14,28238.0,14.8976,14.9132,14.8586,14.9132,28238.0
2020-10-28 13:35:00,19.14,19.16,19.12,19.14,36440.0,14.9132,14.9287,14.8976,14.9132,36440.0
2020-10-28 13:40:00,19.14,19.15,19.09,19.12,40715.0,14.9132,14.9209,14.8742,14.8976,40715.0
2020-10-28 13:45:00,19.11,19.14,19.08,19.1,47723.0,14.8898,14.9132,14.8664,14.882,47723.0
2020-10-28 13:50:00,19.1,19.13,19.09,19.13,37334.0,14.882,14.9054,14.8742,14.9054,37334.0
2020-10-28 13:55:00,19.13,19.14,19.1,19.1,35961.0,14.9054,14.9132,14.882,14.882,35961.0
2020-10-28 14:00:00,19.11,19.11,19.06,19.08,30428.0,14.8898,14.8898,14.8508,14.8664,30428.0
2020-10-28 14:05:00,19.07,19.08,19.04,19.04,41681.0,14.8586,14.8664,14.8352,14.8352,41681.0
2020-10-28 14:10:00,19.04,19.04,18.99,18.99,69837.0,14.8352,14.8352,14.7963,14.7963,69837.0
2020-10-28 14:15:00,19.0,19.01,18.95,19.01,98115.0,14.8041,14.8119,14.7651,14.8119,98115.0
2020-10-28 14:20:00,19.01,19.1,19.01,19.09,140829.0,14.8119,14.882,14.8119,14.8742,140829.0
2020-10-28 14:25:00,19.09,19.1,19.06,19.09,75606.0,14.8742,14.882,14.8508,14.8742,75606.0
2020-10-28 14:30:00,19.09,19.1,19.05,19.08,63066.0,14.8742,14.882,14.843,14.8664,63066.0
2020-10-28 14:35:00,19.09,19.09,19.03,19.04,34557.0,14.8742,14.8742,14.8274,14.8352,34557.0
2020-10-28 14:40:00,19.04,19.05,19.0,19.04,109528.0,14.8352,14.843,14.8041,14.8352,109528.0
2020-10-28 14:45:00,19.04,19.14,19.04,19.11,92713.0,14.8352,14.9132,14.8352,14.8898,92713.0
2020-10-28 14:50:00,19.12,19.13,19.02,19.03,69200.0,14.8976,14.9054,14.8197,14.8274,69200.0
2020-10-28 14:55:00,19.02,19.08,19.0,19.07,141688.0,14.8197,14.8664,14.8041,14.8586,141688.0
2020-10-28 15:00:00,19.07,19.08,19.01,19.02,56132.0,14.8586,14.8664,14.8119,14.8197,56132.0
2020-10-28 15:05:00,19.02,19.05,18.99,18.99,69227.0,14.8197,14.843,14.7963,14.7963,69227.0
2020-10-28 15:10:00,18.99,19.02,18.98,19.0,96067.0,14.7963,14.8197,14.7885,14.8041,96067.0
2020-10-28 15:15:00,19.0,19.0,18.95,18.98,78861.0,14.8041,14.8041,14.7651,14.7885,78861.0
2020-10-28 15:20:00,18.98,19.05,18.96,19.04,94478.0,14.7885,14.843,14.7729,14.8352,94478.0
2020-10-28 15:25:00,19.03,19.07,19.02,19.05,124786.0,14.8274,14.8586,14.8197,14.843,124786.0
2020-10-28 15:30:00,19.05,19.09,19.03,19.08,136014.0,14.843,14.8742,14.8274,14.8664,136014.0
2020-10-28 15:35:00,19.09,19.1,19.02,19.03,95557.0,14.8742,14.882,14.8197,14.8274,95557.0
2020-10-28 15:40:00,19.03,19.04,18.99,19.0,110477.0,14.8274,14.8352,14.7963,14.8041,110477.0
2020-10-28 15:45:00,18.99,19.0,18.91,18.93,187633.0,14.7963,14.8041,14.7339,14.7495,187633.0
2020-10-28 15:50:00,18.93,18.93,18.87,18.91,235169.0,14.7495,14.7495,14.7028,14.7339,235169.0
2020-10-28 15:55:00,18.91,18.91,18.83,18.87,739145.0,14.7339,14.7339,14.6716,14.7028,739145.0
2020-10-29 09:30:00,18.78,18.78,18.51,18.51,175448.0,14.6327,14.6327,14.4223,14.4223,175448.0
2020-10-29 09:35:00,18.51,18.52,18.32,18.4,153008.0,14.4223,14.4301,14.2742,14.3366,153008.0
2020-10-29 09:40:00,18.4,18.45,18.31,18.45,96004.0,14.3366,14.3755,14.2664,14.3755,96004.0
2020-10-29 09:45:00,18.45,18.59,18.45,18.55,99109.0,14.3755,14.4846,14.3755,14.4534,99109.0
2020-10-29 09:50:00,18.55,18.58,18.47,18.56,116114.0,14.4534,14.4768,14.3911,14.4612,116114.0
2020-10-29 09:55:00,18.56,18.62,18.55,18.56,98781.0,14.4612,14.508,14.4534,14.4612,98781.0
2020-10-29 10:00:00,18.56,18.71,18.54,18.69,80145.0,14.4612,14.5781,14.4457,14.5625,80145.0
2020-10-29 10:05:00,18.69,18.69,18.55,18.56,138833.0,14.5625,14.5625,14.4534,14.4612,138833.0
2020-10-29 10:10:00,18.57,18.62,18.5,18.53,79016.0,14.469,14.508,14.4145,14.4379,79016.0
2020-10-29 10:15:00,18.54,18.62,18.49,18.62,51624.0,14.4457,14.508,14.4067,14.508,51624.0
2020-10-29 10:20:00,18.62,18.64,18.58,18.62,67737.0,14.508,14.5236,14.4768,14.508,67737.0
2020-10-29 10:25:00,18.61,18.7,18.61,18.68,95710.0,14.5002,14.5703,14.5002,14.5547,95710.0
2020-10-29 10:30:00,18.69,18.78,18.67,18.72,160034.0,14.5625,14.6327,14.5469,14.5859,160034.0
2020-10-29 10:35:00,18.71,18.8,18.68,18.79,138678.0,14.5781,14.6482,14.5547,14.6404,138678.0
2020-10-29 10:40:00,18.79,18.79,18.73,18.76,48533.0,14.6404,14.6404,14.5937,14.6171,48533.0
2020-10-29 10:45:00,18.75,18.84,18.74,18.79,71378.0,14.6093,14.6794,14.6015,14.6404,71378.0
2020-10-29 10:50:00,18.79,18.83,18.76,18.78,49650.0,14.6404,14.6716,14.6171,14.6327,49650.0
2020-10-29 10:55:00,18.79,18.79,18.72,18.75,58141.0,14.6404,14.6404,14.5859,14.6093,58141.0
2020-10-29 11:00:00,18.75,18.81,18.73,18.76,54262.0,14.6093,14.656,14.5937,14.6171,54262.0
2020-10-29 11:05:00,18.76,18.77,18.73,18.73,37522.0,14.6171,14.6249,14.5937,14.5937,37522.0
2020-10-29 11:10:00,18.72,18.82,18.71,18.82,64299.0,14.5859,14.6638,14.5781,14.6638,64299.0
2020-10-29 11:15:00,18.82,18.83,18.78,18.82,55723.0,14.6638,14.6716,14.6327,14.6638,55723.0
2020-10-29 11:20:00,18.82,18.82,18.76,18.77,61323.0,14.6638,14.6638,14.6171,14.6249,61323.0
2020-10-29 11:25:00,18.77,18.8,18.72,18.72,51378.0,14.6249,14.6482,14.5859,14.5859,51378.0
2020-10-29 11:30:00,18.72,18.74,18.67,18.69,68264.0,14.5859,14.6015,14.5469,14.5625,68264.0
2020-10-29 11:35:00,18.68,18.69,18.65,18.69,52661.0,14.5547,14.5625,14.5314,14.5625,52661.0
2020-10-29 11:40:00,18.69,18.69,18.6,18.6,77303.0,14.5625,14.5625,14.4924,14.4924,77303.0
2020-10-29 11:45:00,18.61,18.67,18.6,18.65,71079.0,14.5002,14.5469,14.4924,14.5314,71079.0
2020-10-29 11:50:00,18.65,18.71,18.64,18.71,33957.0,14.5314,14.5781,14.5236,14.5781,33957.0
2020-10-29 11:55:00,18.71,18.76,18.67,18.72,59957.0,14.5781,14.6171,14.5469,14.5859,59957.0
2020-10-29 12:00:00,18.72,18.73,18.65,18.65,165121.0,14.5859,14.5937,14.5314,14.5314,165121.0
2020-10-29 12:05:00,18.66,18.67,18.64,18.66,200986.0,14.5392,14.5469,14.5236,14.5392,200986.0
2020-10-29 12:10:00,18.66,18.72,18.65,18.72,211350.0,14.5392,14.5859,14.5314,14.5859,211350.0
2020-10-29 12:15:00,18.71,18.72,18.67,18.69,103734.0,14.5781,14.5859,14.5469,14.5625,103734.0
2020-10-29 12:20:00,18.69,18.69,18.65,18.67,70925.0,14.5625,14.5625,14.5314,14.5469,70925.0
2020-10-29 12:25:00,18.68,18.76,18.67,18.74,64066.0,14.5547,14.6171,14.5469,14.6015,64066.0
2020-10-29 12:30:00,18.75,18.83,18.74,18.82,59900.0,14.6093,14.6716,14.6015,14.6638,59900.0
2020-10-29 12:35:00,18.82,18.86,18.79,18.85,96000.0,14.6638,14.695,14.6404,14.6872,96000.0
2020-10-29 12:40:00,18.84,18.89,18.84,18.88,49857.0,14.6794,14.7184,14.6794,14.7106,49857.0
2020-10-29 12:45:00,18.87,18.88,18.84,18.85,29182.0,14.7028,14.7106,14.6794,14.6872,29182.0
2020-10-29 12:50:00,18.85,18.85,18.81,18.84,24357.0,14.6872,14.6872,14.656,14.6794,24357.0
2020-10-29 12:55:00,18.84,18.84,18.78,18.8,28002.0,14.6794,14.6794,14.6327,14.6482,28002.0
2020-10-29 13:00:00,18.8,18.81,18.77,18.78,22352.0,14.6482,14.656,14.6249,14.6327,22352.0
2020-10-29 13:05:00,18.78,18.79,18.74,18.75,24579.0,14.6327,14.6404,14.6015,14.6093,24579.0
2020-10-29 13:10:00,18.74,18.75,18.72,18.74,19117.0,14.6015,14.6093,14.5859,14.6015,19117.0
2020-10-29 13:15:00,18.74,18.74,18.71,18.73,19789.0,14.6015,14.6015,14.5781,14.5937,19789.0
2020-10-29 13:20:00,18.73,18.83,18.73,18.81,33801.0,14.5937,14.6716,14.5937,14.656,33801.0
2020-10-29 13:25:00,18.8,18.82,18.79,18.81,32924.0,14.6482,14.6638,14.6404,14.656,32924.0
2020-10-29 13:30:00,18.81,18.86,18.8,18.85,25921.0,14.656,14.695,14.6482,14.6872,25921.0
2020-10-29 13:35:00,18.85,18.87,18.83,18.87,57571.0,14.6872,14.7028,14.6716,14.7028,57571.0
2020-10-29 13:40:00,18.87,18.96,18.86,18.94,46672.0,14.7028,14.7729,14.695,14.7573,46672.0
2020-10-29 13:45:00,18.94,19.03,18.92,19.03,167445.0,14.7573,14.8274,14.7417,14.8274,167445.0
2020-10-29 13:50:00,19.03,19.04,18.98,19.03,104018.0,14.8274,14.8352,14.7885,14.8274,104018.0
2020-10-29 13:55:00,19.03,19.03,18.97,19.0,32173.0,14.8274,14.8274,14.7807,14.8041,32173.0
2020-10-29 14:00:00,19.01,19.06,19.0,19.03,63286.0,14.8119,14.8508,14.8041,14.8274,63286.0
2020-10-29 14:05:00,19.02,19.08,19.02,19.07,32039.0,14.8197,14.8664,14.8197,14.8586,32039.0
2020-10-29 14:10:00,19.07,19.09,19.03,19.08,28319.0,14.8586,14.8742,14.8274,14.8664,28319.0
2020-10-29 14:15:00,19.08,19.14,19.07,19.13,41857.0,14.8664,14.9132,14.8586,14.9054,41857.0
2020-10-29 14:20:00,19.13,19.15,19.09,19.14,58187.0,14.9054,14.9209,14.8742,14.9132,58187.0
2020-10-29 14:25:00,19.15,19.16,19.11,19.11,56870.0,14.9209,14.9287,14.8898,14.8898,56870.0
2020-10-29 14:30:00,19.1,19.18,19.08,19.18,52014.0,14.882,14.9443,14.8664,14.9443,52014.0
2020-10-29 14:35:00,19.18,19.18,19.09,19.1,37718.0,14.9443,14.9443,14.8742,14.882,37718.0
2020-10-29 14:40:00,19.1,19.12,19.07,19.07,61197.0,14.882,14.8976,14.8586,14.8586,61197.0
2020-10-29 14:45:00,19.08,19.08,19.04,19.05,35710.0,14.8664,14.8664,14.8352,14.843,35710.0
2020-10-29 14:50:00,19.05,19.09,19.05,19.09,30475.0,14.843,14.8742,14.843,14.8742,30475.0
2020-10-29 14:55:00,19.08,19.12,19.07,19.1,48217.0,14.8664,14.8976,14.8586,14.882,48217.0
2020-10-29 15:00:00,19.1,19.1,19.05,19.06,99542.0,14.882,14.882,14.843,14.8508,99542.0
2020-10-29 15:05:00,19.06,19.08,19.01,19.02,64154.0,14.8508,14.8664,14.8119,14.8197,64154.0
2020-10-29 15:10:00,19.03,19.03,18.98,18.98,77877.0,14.8274,14.8274,14.7885,14.7885,77877.0
2020-10-29 15:15:00,18.98,18.99,18.93,18.96,58568.0,14.7885,14.7963,14.7495,14.7729,58568.0
2020-10-29 15:20:00,18.96,19.02,18.95,19.02,65216.0,14.7729,14.8197,14.7651,14.8197,65216.0
2020-10-29 15:25:00,19.02,19.04,19.0,19.04,56076.0,14.8197,14.8352,14.8041,14.8352,56076.0
2020-10-29 15:30:00,19.04,19.07,19.03,19.07,72860.0,14.8352,14.8586,14.8274,14.8586,72860.0
2020-10-29 15:35:00,19.07,19.11,19.06,19.11,73052.0,14.8586,14.8898,14.8508,14.8898,73052.0
2020-10-29 15:40:00,19.11,19.13,19.08,19.1,119058.0,14.8898,14.9054,14.8664,14.882,119058.0
2020-10-29 15:45:00,19.1,19.17,19.09,19.16,144402.0,14.882,14.9365,14.8742,14.9287,144402.0
2020-10-29 15:50:00,19.15,19.17,19.12,19.16,181636.0,14.9209,14.9365,14.8976,14.9287,181636.0
2020-10-29 15:55:00,19.16,19.17,19.08,19.1,483096.0,14.9287,14.9365,14.8664,14.882,483096.0
2020-10-30 09:30:00,18.83,18.93,18.64,18.68,247006.0,14.6716,14.7495,14.5236,14.5547,247006.0
2020-10-30 09:35:00,18.68,18.83,18.68,18.8,93095.0,14.5547,14.6716,14.5547,14.6482,93095.0
2020-10-30 09:40:00,18.8,18.85,18.7,18.84,102142.0,14.6482,14.6872,14.5703,14.6794,102142.0
2020-10-30 09:45:00,18.83,18.86,18.73,18.74,94074.0,14.6716,14.695,14.5937,14.6015,94074.0
2020-10-30 09:50:00,18.73,18.82,18.71,18.8,61989.0,14.5937,14.6638,14.5781,14.6482,61989.0
2020-10-30 09:55:00,18.81,19.0,18.81,18.96,96922.0,14.656,14.8041,14.656,14.7729,96922.0
2020-10-30 10:00:00,18.96,18.98,18.88,18.93,73022.0,14.7729,14.7885,14.7106,14.7495,73022.0
2020-10-30 10:05:00,18.92,18.99,18.89,18.97,51605.0,14.7417,14.7963,14.7184,14.7807,51605.0
2020-10-30 10:10:00,18.96,18.98,18.86,18.89,66142.0,14.7729,14.7885,14.695,14.7184,66142.0
2020-10-30 10:15:00,18.89,18.94,18.86,18.88,67140.0,14.7184,14.7573,14.695,14.7106,67140.0
2020-10-30 10:20:00,18.88,18.89,18.79,18.79,65396.0,14.7106,14.7184,14.6404,14.6404,65396.0
2020-10-30 10:25:00,18.79,18.8,18.73,18.76,51863.0,14.6404,14.6482,14.5937,14.6171,51863.0
2020-10-30 10:30:00,18.76,18.78,18.68,18.77,75680.0,14.6171,14.6327,14.5547,14.6249,75680.0
2020-10-30 10:35:00,18.77,18.84,18.74,18.82,68681.0,14.6249,14.6794,14.6015,14.6638,68681.0
2020-10-30 10:40:00,18.82,18.83,18.71,18.73,54385.0,14.6638,14.6716,14.5781,14.5937,54385.0
2020-10-30 10:45:00,18.73,18.74,18.61,18.63,59019.0,14.5937,14.6015,14.5002,14.5158,59019.0
2020-10-30 10:50:00,18.63,18.7,18.62,18.69,32517.0,14.5158,14.5703,14.508,14.5625,32517.0
2020-10-30 10:55:00,18.69,18.75,18.61,18.61,39107.0,14.5625,14.6093,14.5002,14.5002,39107.0
2020-10-30 11:00:00,18.61,18.76,18.6,18.74,76777.0,14.5002,14.6171,14.4924,14.6015,76777.0
2020-10-30 11:05:00,18.73,18.77,18.71,18.71,57479.0,14.5937,14.6249,14.5781,14.5781,57479.0
2020-10-30 11:10:00,18.71,18.86,18.71,18.86,51328.0,14.5781,14.695,14.5781,14.695,51328.0
2020-10-30 11:15:00,18.85,18.86,18.73,18.74,68577.0,14.6872,14.695,14.5937,14.6015,68577.0
2020-10-30 11:20:00,18.73,18.79,18.7,18.78,61750.0,14.5937,14.6404,14.5703,14.6327,61750.0
2020-10-30 11:25:00,18.77,18.8,18.71,18.71,49320.0,14.6249,14.6482,14.5781,14.5781,49320.0
2020-10-30 11:30:00,18.71,18.78,18.71,18.77,31938.0,14.5781,14.6327,14.5781,14.6249,31938.0
2020-10-30 11:35:00,18.77,18.78,18.71,18.72,49788.0,14.6249,14.6327,14.5781,14.5859,49788.0
2020-10-30 11:40:00,18.72,18.73,18.65,18.66,29861.0,14.5859,14.5937,14.5314,14.5392,29861.0
2020-10-30 11:45:00,18.66,18.81,18.66,18.81,114995.0,14.5392,14.656,14.5392,14.656,114995.0
2020-10-30 11:50:00,18.8,18.83,18.78,18.82,35190.0,14.6482,14.6716,14.6327,14.6638,35190.0
2020-10-30 11:55:00,18.81,18.85,18.77,18.84,41060.0,14.656,14.6872,14.6249,14.6794,41060.0
2020-10-30 12:00:00,18.84,18.88,18.83,18.87,47932.0,14.6794,14.7106,14.6716,14.7028,47932.0
2020-10-30 12:05:00,18.87,18.88,18.8,18.8,26997.0,14.7028,14.7106,14.6482,14.6482,26997.0
2020-10-30 12:10:00,18.81,18.81,18.72,18.73,48356.0,14.656,14.656,14.5859,14.5937,48356.0
2020-10-30 12:15:00,18.74,18.8,18.74,18.79,45817.0,14.6015,14.6482,14.6015,14.6404,45817.0
2020-10-30 12:20:00,18.78,18.81,18.77,18.78,48918.0,14.6327,14.656,14.6249,14.6327,48918.0
2020-10-30 12:25:00,18.77,18.85,18.77,18.82,39710.0,14.6249,14.6872,14.6249,14.6638,39710.0
2020-10-30 12:30:00,18.82,18.83,18.79,18.8,58427.0,14.6638,14.6716,14.6404,14.6482,58427.0
2020-10-30 12:35:00,18.8,18.81,18.76,18.77,36765.0,14.6482,14.656,14.6171,14.6249,36765.0
2020-10-30 12:40:00,18.77,18.77,18.71,18.71,28112.0,14.6249,14.6249,14.5781,14.5781,28112.0
2020-10-30 12:45:00,18.71,18.76,18.7,18.76,37852.0,14.5781,14.6171,14.5703,14.6171,37852.0
2020-10-30 12:50:00,18.75,18.76,18.7,18.75,36050.0,14.6093,14.6171,14.5703,14.6093,36050.0
2020-10-30 12:55:00,18.75,18.75,18.72,18.73,76824.0,14.6093,14.6093,14.5859,14.5937,76824.0
2020-10-30 13:00:00,18.73,18.78,18.72,18.75,51553.0,14.5937,14.6327,14.5859,14.6093,51553.0
2020-10-30 13:05:00,18.75,18.76,18.72,18.75,64792.0,14.6093,14.6171,14.5859,14.6093,64792.0
2020-10-30 13:10:00,18.75,18.79,18.74,18.79,35170.0,14.6093,14.6404,14.6015,14.6404,35170.0
2020-10-30 13:15:00,18.78,18.83,18.78,18.83,211913.0,14.6327,14.6716,14.6327,14.6716,211913.0
2020-10-30 13:20:00,18.82,18.86,18.81,18.85,35937.0,14.6638,14.695,14.656,14.6872,35937.0
2020-10-30 13:25:00,18.84,18.87,18.81,18.86,51438.0,14.6794,14.7028,14.656,14.695,51438.0
2020-10-30 13:30:00,18.86,18.86,18.79,18.8,44801.0,14.695,14.695,14.6404,14.6482,44801.0
2020-10-30 13:35:00,18.8,18.82,18.73,18.75,80483.0,14.6482,14.6638,14.5937,14.6093,80483.0
2020-10-30 13:40:00,18.76,18.77,18.74,18.75,43781.0,14.6171,14.6249,14.6015,14.6093,43781.0
2020-10-30 13:45:00,18.75,18.8,18.72,18.79,53747.0,14.6093,14.6482,14.5859,14.6404,53747.0
2020-10-30 13:50:00,18.8,18.81,18.75,18.77,50194.0,14.6482,14.656,14.6093,14.6249,50194.0
2020-10-30 13:55:00,18.76,18.89,18.75,18.87,59335.0,14.6171,14.7184,14.6093,14.7028,59335.0
2020-10-30 14:00:00,18.88,18.94,18.86,18.93,81055.0,14.7106,14.7573,14.695,14.7495,81055.0
2020-10-30 14:05:00,18.92,19.06,18.9,19.04,102119.0,14.7417,14.8508,14.7262,14.8352,102119.0
2020-10-30 14:10:00,19.04,19.04,18.94,18.97,62377.0,14.8352,14.8352,14.7573,14.7807,62377.0
2020-10-30 14:15:00,18.96,18.98,18.93,18.96,50881.0,14.7729,14.7885,14.7495,14.7729,50881.0
2020-10-30 14:20:00,18.96,19.0,18.94,18.96,55128.0,14.7729,14.8041,14.7573,14.7729,55128.0
2020-10-30 14:25:00,18.96,18.98,18.89,18.9,96681.0,14.7729,14.7885,14.7184,14.7262,96681.0
2020-10-30 14:30:00,18.9,18.91,18.85,18.91,51076.0,14.7262,14.7339,14.6872,14.7339,51076.0
2020-10-30 14:35:00,18.9,18.96,18.87,18.93,59813.0,14.7262,14.7729,14.7028,14.7495,59813.0
2020-10-30 14:40:00,18.92,18.92,18.86,18.87,40402.0,14.7417,14.7417,14.695,14.7028,40402.0
2020-10-30 14:45:00,18.86,18.95,18.85,18.95,85507.0,14.695,14.7651,14.6872,14.7651,85507.0
2020-10-30 14:50:00,18.94,18.96,18.91,18.95,47192.0,14.7573,14.7729,14.7339,14.7651,47192.0
2020-10-30 14:55:00,18.94,19.0,18.94,18.96,46246.0,14.7573,14.8041,14.7573,14.7729,46246.0
2020-10-30 15:00:00,18.96,19.0,18.92,18.98,82195.0,14.7729,14.8041,14.7417,14.7885,82195.0
2020-10-30 15:05:00,18.98,19.0,18.91,18.93,53697.0,14.7885,14.8041,14.7339,14.7495,53697.0
2020-10-30 15:10:00,18.92,19.05,18.91,19.04,102696.0,14.7417,14.843,14.7339,14.8352,102696.0
2020-10-30 15:15:00,19.03,19.06,18.98,19.01,100978.0,14.8274,14.8508,14.7885,14.8119,100978.0
2020-10-30 15:20:00,19.01,19.05,18.99,19.04,70200.0,14.8119,14.843,14.7963,14.8352,70200.0
2020-10-30 15:25:00,19.04,19.04,18.97,18.98,70888.0,14.8352,14.8352,14.7807,14.7885,70888.0
2020-10-30 15:30:00,18.98,19.0,18.93,18.94,135767.0,14.7885,14.8041,14.7495,14.7573,135767.0
2020-10-30 15:35:00,18.94,18.95,18.9,18.95,108200.0,14.7573,14.7651,14.7262,14.7651,108200.0
2020-10-30 15:40:00,18.95,19.0,18.92,19.0,120407.0,14.7651,14.8041,14.7417,14.8041,120407.0
2020-10-30 15:45:00,19.0,19.06,18.98,19.05,269768.0,14.8041,14.8508,14.7885,14.843,269768.0
2020-10-30 15:50:00,19.05,19.13,19.03,19.11,354082.0,14.843,14.9054,14.8274,14.8898,354082.0
2020-10-30 15:55:00,19.11,19.21,19.1,19.2,972065.0,14.8898,14.9677,14.882,14.9599,972065.0
2020-11-02 09:30:00,19.5,19.5,19.25,19.25,132913.0,15.1936,15.1936,14.9989,14.9989,132913.0
2020-11-02 09:35:00,19.29,19.33,19.21,19.23,77970.0,15.03,15.0612,14.9677,14.9833,77970.0
2020-11-02 09:40:00,19.23,19.27,19.1,19.11,101830.0,14.9833,15.0144,14.882,14.8898,101830.0
2020-11-02 09:45:00,19.11,19.35,19.11,19.34,109032.0,14.8898,15.0768,14.8898,15.069,109032.0
2020-11-02 09:50:00,19.34,19.36,19.19,19.19,54623.0,15.069,15.0846,14.9521,14.9521,54623.0
2020-11-02 09:55:00,19.18,19.23,19.14,19.23,47789.0,14.9443,14.9833,14.9132,14.9833,47789.0
2020-11-02 10:00:00,19.24,19.32,19.19,19.24,110968.0,14.9911,15.0534,14.9521,14.9911,110968.0
2020-11-02 10:05:00,19.24,19.28,19.18,19.23,95155.0,14.9911,15.0222,14.9443,14.9833,95155.0
2020-11-02 10:10:00,19.23,19.27,19.19,19.25,49611.0,14.9833,15.0144,14.9521,14.9989,49611.0
2020-11-02 10:15:00,19.25,19.32,19.21,19.32,56494.0,14.9989,15.0534,14.9677,15.0534,56494.0
2020-11-02 10:20:00,19.32,19.33,19.27,19.29,91282.0,15.0534,15.0612,15.0144,15.03,91282.0
2020-11-02 10:25:00,19.29,19.3,19.18,19.18,92012.0,15.03,15.0378,14.9443,14.9443,92012.0
2020-11-02 10:30:00,19.18,19.19,19.12,19.18,61220.0,14.9443,14.9521,14.8976,14.9443,61220.0
2020-11-02 10:35:00,19.18,19.21,19.06,19.07,104183.0,14.9443,14.9677,14.8508,14.8586,104183.0
2020-11-02 10:40:00,19.06,19.07,19.0,19.06,114138.0,14.8508,14.8586,14.8041,14.8508,114138.0
2020-11-02 10:45:00,19.05,19.06,18.98,19.01,48878.0,14.843,14.8508,14.7885,14.8119,48878.0
2020-11-02 10:50:00,19.01,19.05,18.99,19.03,76867.0,14.8119,14.843,14.7963,14.8274,76867.0
2020-11-02 10:55:00,19.03,19.04,18.99,19.02,152175.0,14.8274,14.8352,14.7963,14.8197,152175.0
2020-11-02 11:00:00,19.03,19.03,18.96,18.98,115427.0,14.8274,14.8274,14.7729,14.7885,115427.0
2020-11-02 11:05:00,18.98,19.02,18.97,19.01,63498.0,14.7885,14.8197,14.7807,14.8119,63498.0
2020-11-02 11:10:00,19.01,19.02,18.97,19.01,103993.0,14.8119,14.8197,14.7807,14.8119,103993.0
2020-11-02 11:15:00,19.01,19.03,18.95,18.98,165083.0,14.8119,14.8274,14.7651,14.7885,165083.0
2020-11-02 11:20:00,18.98,19.02,18.96,19.02,103947.0,14.7885,14.8197,14.7729,14.8197,103947.0
2020-11-02 11:25:00,19.02,19.06,19.01,19.04,175330.0,14.8197,14.8508,14.8119,14.8352,175330.0
2020-11-02 11:30:00,19.05,19.05,18.99,19.01,90517.0,14.843,14.843,14.7963,14.8119,90517.0
2020-11-02 11:35:00,19.01,19.02,18.99,19.01,84787.0,14.8119,14.8197,14.7963,14.8119,84787.0
2020-11-02 11:40:00,19.01,19.03,18.99,19.01,160686.0,14.8119,14.8274,14.7963,14.8119,160686.0
2020-11-02 11:45:00,19.02,19.02,18.94,18.95,186738.0,14.8197,14.8197,14.7573,14.7651,186738.0
2020-11-02 11:50:00,18.95,18.96,18.92,18.96,132823.0,14.7651,14.7729,14.7417,14.7729,132823.0
2020-11-02 11:55:00,18.96,19.04,18.96,19.02,94982.0,14.7729,14.8352,14.7729,14.8197,94982.0
2020-11-02 12:00:00,19.02,19.03,18.97,19.0,104452.0,14.8197,14.8274,14.7807,14.8041,104452.0
2020-11-02 12:05:00,19.0,19.03,18.99,19.0,102040.0,14.8041,14.8274,14.7963,14.8041,102040.0
2020-11-02 12:10:00,19.0,19.0,18.96,19.0,77759.0,14.8041,14.8041,14.7729,14.8041,77759.0
2020-11-02 12:15:00,19.0,19.01,18.96,18.98,62229.0,14.8041,14.8119,14.7729,14.7885,62229.0
2020-11-02 12:20:00,18.99,19.0,18.96,18.99,56182.0,14.7963,14.8041,14.7729,14.7963,56182.0
2020-11-02 12:25:00,18.99,19.02,18.99,19.02,85904.0,14.7963,14.8197,14.7963,14.8197,85904.0
2020-11-02 12:30:00,19.02,19.02,18.98,18.99,58408.0,14.8197,14.8197,14.7885,14.7963,58408.0
2020-11-02 12:35:00,19.0,19.0,18.97,18.98,132941.0,14.8041,14.8041,14.7807,14.7885,132941.0
2020-11-02 12:40:00,18.98,19.01,18.96,18.96,94977.0,14.7885,14.8119,14.7729,14.7729,94977.0
2020-11-02 12:45:00,18.97,18.99,18.9,18.91,111552.0,14.7807,14.7963,14.7262,14.7339,111552.0
2020-11-02 12:50:00,18.91,18.94,18.9,18.93,72922.0,14.7339,14.7573,14.7262,14.7495,72922.0
2020-11-02 12:55:00,18.93,18.95,18.92,18.93,105535.0,14.7495,14.7651,14.7417,14.7495,105535.0
2020-11-02 13:00:00,18.93,18.93,18.87,18.9,148958.0,14.7495,14.7495,14.7028,14.7262,148958.0
2020-11-02 13:05:00,18.9,18.9,18.84,18.85,45822.0,14.7262,14.7262,14.6794,14.6872,45822.0
2020-11-02 13:10:00,18.85,18.86,18.79,18.8,80033.0,14.6872,14.695,14.6404,14.6482,80033.0
2020-11-02 13:15:00,18.8,18.8,18.74,18.74,72398.0,14.6482,14.6482,14.6015,14.6015,72398.0
2020-11-02 13:20:00,18.75,18.75,18.68,18.71,179670.0,14.6093,14.6093,14.5547,14.5781,179670.0
2020-11-02 13:25:00,18.71,18.74,18.68,18.74,95646.0,14.5781,14.6015,14.5547,14.6015,95646.0
2020-11-02 13:30:00,18.73,18.73,18.69,18.72,210367.0,14.5937,14.5937,14.5625,14.5859,210367.0
2020-11-02 13:35:00,18.72,18.72,18.66,18.66,167671.0,14.5859,14.5859,14.5392,14.5392,167671.0
2020-11-02 13:40:00,18.67,18.72,18.66,18.71,139518.0,14.5469,14.5859,14.5392,14.5781,139518.0
2020-11-02 13:45:00,18.71,18.73,18.68,18.7,92367.0,14.5781,14.5937,14.5547,14.5703,92367.0
2020-11-02 13:50:00,18.7,18.71,18.65,18.67,68673.0,14.5703,14.5781,14.5314,14.5469,68673.0
2020-11-02 13:55:00,18.66,18.7,18.65,18.68,66818.0,14.5392,14.5703,14.5314,14.5547,66818.0
2020-11-02 14:00:00,18.67,18.71,18.66,18.7,73636.0,14.5469,14.5781,14.5392,14.5703,73636.0
2020-11-02 14:05:00,18.7,18.74,18.69,18.73,73847.0,14.5703,14.6015,14.5625,14.5937,73847.0
2020-11-02 14:10:00,18.73,18.78,18.71,18.78,90747.0,14.5937,14.6327,14.5781,14.6327,90747.0
2020-11-02 14:15:00,18.77,18.79,18.71,18.75,75868.0,14.6249,14.6404,14.5781,14.6093,75868.0
2020-11-02 14:20:00,18.75,18.81,18.73,18.79,100747.0,14.6093,14.656,14.5937,14.6404,100747.0
2020-11-02 14:25:00,18.8,18.82,18.77,18.8,133380.0,14.6482,14.6638,14.6249,14.6482,133380.0
2020-11-02 14:30:00,18.8,18.8,18.74,18.76,120503.0,14.6482,14.6482,14.6015,14.6171,120503.0
2020-11-02 14:35:00,18.76,18.82,18.75,18.8,80635.0,14.6171,14.6638,14.6093,14.6482,80635.0
2020-11-02 14:40:00,18.8,18.81,18.76,18.79,111280.0,14.6482,14.656,14.6171,14.6404,111280.0
2020-11-02 14:45:00,18.78,18.84,18.78,18.8,130202.0,14.6327,14.6794,14.6327,14.6482,130202.0
2020-11-02 14:50:00,18.81,18.83,18.77,18.78,83732.0,14.656,14.6716,14.6249,14.6327,83732.0
2020-11-02 14:55:00,18.78,18.81,18.76,18.79,99549.0,14.6327,14.656,14.6171,14.6404,99549.0
2020-11-02 15:00:00,18.8,18.84,18.78,18.8,119206.0,14.6482,14.6794,14.6327,14.6482,119206.0
2020-11-02 15:05:00,18.8,18.81,18.77,18.77,75374.0,14.6482,14.656,14.6249,14.6249,75374.0
2020-11-02 15:10:00,18.78,18.8,18.74,18.76,92670.0,14.6327,14.6482,14.6015,14.6171,92670.0
2020-11-02 15:15:00,18.76,18.81,18.74,18.8,102852.0,14.6171,14.656,14.6015,14.6482,102852.0
2020-11-02 15:20:00,18.8,18.81,18.75,18.76,119611.0,14.6482,14.656,14.6093,14.6171,119611.0
2020-11-02 15:25:00,18.76,18.76,18.72,18.73,130451.0,14.6171,14.6171,14.5859,14.5937,130451.0
2020-11-02 15:30:00,18.73,18.74,18.68,18.69,235756.0,14.5937,14.6015,14.5547,14.5625,235756.0
2020-11-02 15:35:00,18.69,18.71,18.67,18.71,198696.0,14.5625,14.5781,14.5469,14.5781,198696.0
2020-11-02 15:40:00,18.71,18.71,18.67,18.68,174280.0,14.5781,14.5781,14.5469,14.5547,174280.0
2020-11-02 15:45:00,18.68,18.69,18.61,18.63,423067.0,14.5547,14.5625,14.5002,14.5158,423067.0
2020-11-02 15:50:00,18.63,18.74,18.62,18.7,402536.0,14.5158,14.6015,14.508,14.5703,402536.0
2020-11-02 15:55:00,18.7,18.79,18.67,18.74,829949.0,14.5703,14.6404,14.5469,14.6015,829949.0
2020-11-03 09:30:00,19.03,19.07,18.45,19.07,400057.0,14.8274,14.8586,14.3755,14.8586,400057.0
2020-11-03 09:35:00,19.07,19.1,18.81,19.1,112717.0,14.8586,14.882,14.656,14.882,112717.0
2020-11-03 09:40:00,19.1,19.15,18.96,19.02,98028.0,14.882,14.9209,14.7729,14.8197,98028.0
2020-11-03 09:45:00,19.01,19.14,18.95,18.95,149843.0,14.8119,14.9132,14.7651,14.7651,149843.0
2020-11-03 09:50:00,18.96,19.09,18.83,19.05,107712.0,14.7729,14.8742,14.6716,14.843,107712.0
2020-11-03 09:55:00,19.06,19.06,18.88,18.89,74969.0,14.8508,14.8508,14.7106,14.7184,74969.0
2020-11-03 10:00:00,18.89,19.07,18.85,19.0,109344.0,14.7184,14.8586,14.6872,14.8041,109344.0
2020-11-03 10:05:00,19.0,19.04,18.94,19.01,100860.0,14.8041,14.8352,14.7573,14.8119,100860.0
2020-11-03 10:10:00,19.0,19.0,18.84,18.85,106673.0,14.8041,14.8041,14.6794,14.6872,106673.0
2020-11-03 10:15:00,18.85,18.92,18.8,18.84,137469.0,14.6872,14.7417,14.6482,14.6794,137469.0
2020-11-03 10:20:00,18.83,18.83,18.74,18.77,108173.0,14.6716,14.6716,14.6015,14.6249,108173.0
2020-11-03 10:25:00,18.77,18.8,18.7,18.77,398852.0,14.6249,14.6482,14.5703,14.6249,398852.0
2020-11-03 10:30:00,18.77,18.8,18.72,18.78,68613.0,14.6249,14.6482,14.5859,14.6327,68613.0
2020-11-03 10:35:00,18.78,19.01,18.76,19.0,317621.0,14.6327,14.8119,14.6171,14.8041,317621.0
2020-11-03 10:40:00,19.01,19.04,18.93,18.97,100418.0,14.8119,14.8352,14.7495,14.7807,100418.0
2020-11-03 10:45:00,18.98,19.01,18.92,18.94,43908.0,14.7885,14.8119,14.7417,14.7573,43908.0
2020-11-03 10:50:00,18.95,19.05,18.94,19.05,95338.0,14.7651,14.843,14.7573,14.843,95338.0
2020-11-03 10:55:00,19.04,19.15,19.04,19.11,72732.0,14.8352,14.9209,14.8352,14.8898,72732.0
2020-11-03 11:00:00,19.12,19.14,19.05,19.12,40302.0,14.8976,14.9132,14.843,14.8976,40302.0
2020-11-03 11:05:00,19.12,19.14,19.05,19.09,40904.0,14.8976,14.9132,14.843,14.8742,40904.0
2020-11-03 11:10:00,19.09,19.17,19.08,19.16,35408.0,14.8742,14.9365,14.8664,14.9287,35408.0
2020-11-03 11:15:00,19.17,19.23,19.12,19.14,67974.0,14.9365,14.9833,14.8976,14.9132,67974.0
2020-11-03 11:20:00,19.14,19.15,19.09,19.12,34862.0,14.9132,14.9209,14.8742,14.8976,34862.0
2020-11-03 11:25:00,19.12,19.14,19.05,19.05,26886.0,14.8976,14.9132,14.843,14.843,26886.0
2020-11-03 11:30:00,19.06,19.06,18.97,18.98,46893.0,14.8508,14.8508,14.7807,14.7885,46893.0
2020-11-03 11:35:00,18.98,19.03,18.96,18.98,53505.0,14.7885,14.8274,14.7729,14.7885,53505.0
2020-11-03 11:40:00,18.98,19.06,18.92,19.04,58107.0,14.7885,14.8508,14.7417,14.8352,58107.0
2020-11-03 11:45:00,19.04,19.04,18.97,18.98,27502.0,14.8352,14.8352,14.7807,14.7885,27502.0
2020-11-03 11:50:00,18.99,19.03,18.97,19.02,22864.0,14.7963,14.8274,14.7807,14.8197,22864.0
2020-11-03 11:55:00,19.02,19.04,18.97,18.98,25288.0,14.8197,14.8352,14.7807,14.7885,25288.0
2020-11-03 12:00:00,18.98,19.01,18.94,18.97,32643.0,14.7885,14.8119,14.7573,14.7807,32643.0
2020-11-03 12:05:00,18.96,19.0,18.96,19.0,30809.0,14.7729,14.8041,14.7729,14.8041,30809.0
2020-11-03 12:10:00,19.0,19.03,19.0,19.02,40126.0,14.8041,14.8274,14.8041,14.8197,40126.0
2020-11-03 12:15:00,19.02,19.03,18.96,18.97,24897.0,14.8197,14.8274,14.7729,14.7807,24897.0
2020-11-03 12:20:00,18.97,18.98,18.93,18.94,32071.0,14.7807,14.7885,14.7495,14.7573,32071.0
2020-11-03 12:25:00,18.94,18.96,18.93,18.94,24491.0,14.7573,14.7729,14.7495,14.7573,24491.0
2020-11-03 12:30:00,18.94,18.96,18.93,18.93,34599.0,14.7573,14.7729,14.7495,14.7495,34599.0
2020-11-03 12:35:00,18.94,18.96,18.93,18.96,26364.0,14.7573,14.7729,14.7495,14.7729,26364.0
2020-11-03 12:40:00,18.96,18.96,18.94,18.95,28938.0,14.7729,14.7729,14.7573,14.7651,28938.0
2020-11-03 12:45:00,18.96,18.97,18.89,18.89,31422.0,14.7729,14.7807,14.7184,14.7184,31422.0
2020-11-03 12:50:00,18.89,18.9,18.82,18.85,72803.0,14.7184,14.7262,14.6638,14.6872,72803.0
2020-11-03 12:55:00,18.85,18.87,18.81,18.86,39749.0,14.6872,14.7028,14.656,14.695,39749.0
2020-11-03 13:00:00,18.86,18.87,18.84,18.85,48084.0,14.695,14.7028,14.6794,14.6872,48084.0
2020-11-03 13:05:00,18.86,18.89,18.84,18.87,39444.0,14.695,14.7184,14.6794,14.7028,39444.0
2020-11-03 13:10:00,18.88,18.88,18.85,18.86,21810.0,14.7106,14.7106,14.6872,14.695,21810.0
2020-11-03 13:15:00,18.87,18.87,18.81,18.82,38086.0,14.7028,14.7028,14.656,14.6638,38086.0
2020-11-03 13:20:00,18.82,18.86,18.81,18.86,29858.0,14.6638,14.695,14.656,14.695,29858.0
2020-11-03 13:25:00,18.87,18.9,18.84,18.89,36158.0,14.7028,14.7262,14.6794,14.7184,36158.0
2020-11-03 13:30:00,18.9,18.93,18.89,18.93,31262.0,14.7262,14.7495,14.7184,14.7495,31262.0
2020-11-03 13:35:00,18.93,18.94,18.88,18.9,40303.0,14.7495,14.7573,14.7106,14.7262,40303.0
2020-11-03 13:40:00,18.89,18.91,18.85,18.9,49036.0,14.7184,14.7339,14.6872,14.7262,49036.0
2020-11-03 13:45:00,18.9,18.94,18.86,18.86,33581.0,14.7262,14.7573,14.695,14.695,33581.0
2020-11-03 13:50:00,18.86,18.88,18.83,18.83,59499.0,14.695,14.7106,14.6716,14.6716,59499.0
2020-11-03 13:55:00,18.83,18.9,18.82,18.89,71985.0,14.6716,14.7262,14.6638,14.7184,71985.0
2020-11-03 14:00:00,18.88,18.98,18.88,18.95,48442.0,14.7106,14.7885,14.7106,14.7651,48442.0
2020-11-03 14:05:00,18.96,19.05,18.96,19.05,35787.0,14.7729,14.843,14.7729,14.843,35787.0
2020-11-03 14:10:00,19.05,19.06,19.03,19.05,45049.0,14.843,14.8508,14.8274,14.843,45049.0
2020-11-03 14:15:00,19.05,19.06,18.98,19.01,40177.0,14.843,14.8508,14.7885,14.8119,40177.0
2020-11-03 14:20:00,19.01,19.01,18.95,18.96,23988.0,14.8119,14.8119,14.7651,14.7729,23988.0
2020-11-03 14:25:00,18.96,18.97,18.93,18.94,35273.0,14.7729,14.7807,14.7495,14.7573,35273.0
2020-11-03 14:30:00,18.94,19.05,18.94,19.05,41577.0,14.7573,14.843,14.7573,14.843,41577.0
2020-11-03 14:35:00,19.05,19.06,19.01,19.03,33164.0,14.843,14.8508,14.8119,14.8274,33164.0
2020-11-03 14:40:00,19.02,19.05,19.01,19.04,40987.0,14.8197,14.843,14.8119,14.8352,40987.0
2020-11-03 14:45:00,19.04,19.08,19.02,19.06,68353.0,14.8352,14.8664,14.8197,14.8508,68353.0
2020-11-03 14:50:00,19.06,19.07,19.05,19.07,31803.0,14.8508,14.8586,14.843,14.8586,31803.0
2020-11-03 14:55:00,19.07,19.08,19.05,19.05,48741.0,14.8586,14.8664,14.843,14.843,48741.0
2020-11-03 15:00:00,19.05,19.08,19.03,19.07,42389.0,14.843,14.8664,14.8274,14.8586,42389.0
2020-11-03 15:05:00,19.07,19.08,19.0,19.01,30230.0,14.8586,14.8664,14.8041,14.8119,30230.0
2020-11-03 15:10:00,19.01,19.03,18.99,18.99,41153.0,14.8119,14.8274,14.7963,14.7963,41153.0
2020-11-03 15:15:00,18.99,19.01,18.97,18.98,40588.0,14.7963,14.8119,14.7807,14.7885,40588.0
2020-11-03 15:20:00,18.98,18.99,18.9,18.91,64384.0,14.7885,14.7963,14.7262,14.7339,64384.0
2020-11-03 15:25:00,18.92,18.97,18.91,18.95,50116.0,14.7417,14.7807,14.7339,14.7651,50116.0
2020-11-03 15:30:00,18.95,19.0,18.94,19.0,61156.0,14.7651,14.8041,14.7573,14.8041,61156.0
2020-11-03 15:35:00,19.0,19.01,18.97,18.98,68889.0,14.8041,14.8119,14.7807,14.7885,68889.0
2020-11-03 15:40:00,18.98,19.02,18.96,19.0,131420.0,14.7885,14.8197,14.7729,14.8041,131420.0
2020-11-03 15:45:00,19.0,19.05,18.99,19.03,102223.0,14.8041,14.843,14.7963,14.8274,102223.0
2020-11-03 15:50:00,19.02,19.07,19.0,19.05,167255.0,14.8197,14.8586,14.8041,14.843,167255.0
2020-11-03 15:55:00,19.05,19.06,18.96,18.96,320317.0,14.843,14.8508,14.7729,14.7729,320317.0
2020-11-04 09:30:00,19.13,19.13,18.88,18.92,211308.0,14.9054,14.9054,14.7106,14.7417,211308.0
2020-11-04 09:35:00,18.92,18.96,18.73,18.8,115421.0,14.7417,14.7729,14.5937,14.6482,115421.0
2020-11-04 09:40:00,18.81,18.91,18.81,18.88,47360.0,14.656,14.7339,14.656,14.7106,47360.0
2020-11-04 09:45:00,18.88,19.16,18.85,19.15,106327.0,14.7106,14.9287,14.6872,14.9209,106327.0
2020-11-04 09:50:00,19.15,19.16,19.03,19.07,62647.0,14.9209,14.9287,14.8274,14.8586,62647.0
2020-11-04 09:55:00,19.08,19.17,19.02,19.15,54575.0,14.8664,14.9365,14.8197,14.9209,54575.0
2020-11-04 10:00:00,19.14,19.19,19.12,19.18,81814.0,14.9132,14.9521,14.8976,14.9443,81814.0
2020-11-04 10:05:00,19.18,19.3,19.18,19.28,66363.0,14.9443,15.0378,14.9443,15.0222,66363.0
2020-11-04 10:10:00,19.29,19.33,19.24,19.26,43606.0,15.03,15.0612,14.9911,15.0067,43606.0
2020-11-04 10:15:00,19.26,19.41,19.24,19.38,72061.0,15.0067,15.1235,14.9911,15.1001,72061.0
2020-11-04 10:20:00,19.39,19.4,19.35,19.38,79648.0,15.1079,15.1157,15.0768,15.1001,79648.0
2020-11-04 10:25:00,19.39,19.4,19.32,19.34,53366.0,15.1079,15.1157,15.0534,15.069,53366.0
2020-11-04 10:30:00,19.33,19.41,19.27,19.3,41489.0,15.0612,15.1235,15.0144,15.0378,41489.0
2020-11-04 10:35:00,19.3,19.31,19.26,19.29,34126.0,15.0378,15.0456,15.0067,15.03,34126.0
2020-11-04 10:40:00,19.29,19.36,19.27,19.35,34087.0,15.03,15.0846,15.0144,15.0768,34087.0
2020-11-04 10:45:00,19.35,19.42,19.33,19.42,64716.0,15.0768,15.1313,15.0612,15.1313,64716.0
2020-11-04 10:50:00,19.42,19.46,19.39,19.46,42646.0,15.1313,15.1625,15.1079,15.1625,42646.0
2020-11-04 10:55:00,19.46,19.54,19.43,19.44,105178.0,15.1625,15.2248,15.1391,15.1469,105178.0
2020-11-04 11:00:00,19.45,19.47,19.41,19.46,41045.0,15.1547,15.1703,15.1235,15.1625,41045.0
2020-11-04 11:05:00,19.46,19.48,19.44,19.45,35416.0,15.1625,15.1781,15.1469,15.1547,35416.0
2020-11-04 11:10:00,19.45,19.45,19.39,19.41,28213.0,15.1547,15.1547,15.1079,15.1235,28213.0
2020-11-04 11:15:00,19.41,19.43,19.38,19.4,58343.0,15.1235,15.1391,15.1001,15.1157,58343.0
2020-11-04 11:20:00,19.4,19.46,19.36,19.45,32153.0,15.1157,15.1625,15.0846,15.1547,32153.0
2020-11-04 11:25:00,19.46,19.48,19.42,19.47,40440.0,15.1625,15.1781,15.1313,15.1703,40440.0
2020-11-04 11:30:00,19.46,19.49,19.44,19.47,47365.0,15.1625,15.1859,15.1469,15.1703,47365.0
2020-11-04 11:35:00,19.48,19.5,19.46,19.49,53200.0,15.1781,15.1936,15.1625,15.1859,53200.0
2020-11-04 11:40:00,19.5,19.56,19.47,19.54,39415.0,15.1936,15.2404,15.1703,15.2248,39415.0
2020-11-04 11:45:00,19.55,19.55,19.49,19.51,100409.0,15.2326,15.2326,15.1859,15.2014,100409.0
2020-11-04 11:50:00,19.51,19.52,19.47,19.51,38478.0,15.2014,15.2092,15.1703,15.2014,38478.0
2020-11-04 11:55:00,19.51,19.57,19.5,19.52,46428.0,15.2014,15.2482,15.1936,15.2092,46428.0
2020-11-04 12:00:00,19.51,19.53,19.44,19.45,93352.0,15.2014,15.217,15.1469,15.1547,93352.0
2020-11-04 12:05:00,19.45,19.52,19.44,19.46,85886.0,15.1547,15.2092,15.1469,15.1625,85886.0
2020-11-04 12:10:00,19.46,19.5,19.44,19.45,56470.0,15.1625,15.1936,15.1469,15.1547,56470.0
2020-11-04 12:15:00,19.45,19.46,19.42,19.45,44028.0,15.1547,15.1625,15.1313,15.1547,44028.0
2020-11-04 12:20:00,19.45,19.52,19.44,19.51,80285.0,15.1547,15.2092,15.1469,15.2014,80285.0
2020-11-04 12:25:00,19.51,19.53,19.49,19.51,146017.0,15.2014,15.217,15.1859,15.2014,146017.0
2020-11-04 12:30:00,19.51,19.55,19.49,19.55,41422.0,15.2014,15.2326,15.1859,15.2326,41422.0
2020-11-04 12:35:00,19.55,19.6,19.53,19.54,56379.0,15.2326,15.2716,15.217,15.2248,56379.0
2020-11-04 12:40:00,19.54,19.63,19.54,19.6,66283.0,15.2248,15.2949,15.2248,15.2716,66283.0
2020-11-04 12:45:00,19.61,19.61,19.55,19.59,68861.0,15.2794,15.2794,15.2326,15.2638,68861.0
2020-11-04 12:50:00,19.6,19.62,19.58,19.59,43326.0,15.2716,15.2871,15.256,15.2638,43326.0
2020-11-04 12:55:00,19.59,19.61,19.56,19.58,41594.0,15.2638,15.2794,15.2404,15.256,41594.0
2020-11-04 13:00:00,19.59,19.59,19.52,19.53,40386.0,15.2638,15.2638,15.2092,15.217,40386.0
2020-11-04 13:05:00,19.54,19.6,19.53,19.6,24573.0,15.2248,15.2716,15.217,15.2716,24573.0
2020-11-04 13:10:00,19.6,19.6,19.56,19.57,34596.0,15.2716,15.2716,15.2404,15.2482,34596.0
2020-11-04 13:15:00,19.57,19.59,19.5,19.51,38720.0,15.2482,15.2638,15.1936,15.2014,38720.0
2020-11-04 13:20:00,19.5,19.52,19.46,19.48,35854.0,15.1936,15.2092,15.1625,15.1781,35854.0
2020-11-04 13:25:00,19.48,19.52,19.45,19.46,75525.0,15.1781,15.2092,15.1547,15.1625,75525.0
2020-11-04 13:30:00,19.46,19.47,19.42,19.45,69562.0,15.1625,15.1703,15.1313,15.1547,69562.0
2020-11-04 13:35:00,19.45,19.46,19.42,19.45,50244.0,15.1547,15.1625,15.1313,15.1547,50244.0
2020-11-04 13:40:00,19.45,19.45,19.39,19.41,64549.0,15.1547,15.1547,15.1079,15.1235,64549.0
2020-11-04 13:45:00,19.41,19.43,19.4,19.4,52790.0,15.1235,15.1391,15.1157,15.1157,52790.0
2020-11-04 13:50:00,19.4,19.42,19.38,19.42,52981.0,15.1157,15.1313,15.1001,15.1313,52981.0
2020-11-04 13:55:00,19.41,19.41,19.36,19.38,22334.0,15.1235,15.1235,15.0846,15.1001,22334.0
2020-11-04 14:00:00,19.38,19.39,19.32,19.33,38880.0,15.1001,15.1079,15.0534,15.0612,38880.0
2020-11-04 14:05:00,19.33,19.34,19.3,19.31,38849.0,15.0612,15.069,15.0378,15.0456,38849.0
2020-11-04 14:10:00,19.31,19.33,19.29,19.3,38188.0,15.0456,15.0612,15.03,15.0378,38188.0
2020-11-04 14:15:00,19.3,19.3,19.26,19.29,33806.0,15.0378,15.0378,15.0067,15.03,33806.0
2020-11-04 14:20:00,19.29,19.32,19.27,19.29,28195.0,15.03,15.0534,15.0144,15.03,28195.0
2020-11-04 14:25:00,19.29,19.31,19.27,19.31,34132.0,15.03,15.0456,15.0144,15.0456,34132.0
2020-11-04 14:30:00,19.31,19.35,19.3,19.33,26358.0,15.0456,15.0768,15.0378,15.0612,26358.0
2020-11-04 14:35:00,19.32,19.35,19.3,19.34,44127.0,15.0534,15.0768,15.0378,15.069,44127.0
2020-11-04 14:40:00,19.34,19.37,19.33,19.35,128853.0,15.069,15.0924,15.0612,15.0768,128853.0
2020-11-04 14:45:00,19.36,19.37,19.3,19.32,94223.0,15.0846,15.0924,15.0378,15.0534,94223.0
2020-11-04 14:50:00,19.32,19.37,19.32,19.36,35435.0,15.0534,15.0924,15.0534,15.0846,35435.0
2020-11-04 14:55:00,19.36,19.39,19.35,19.37,32871.0,15.0846,15.1079,15.0768,15.0924,32871.0
2020-11-04 15:00:00,19.37,19.37,19.29,19.3,79496.0,15.0924,15.0924,15.03,15.0378,79496.0
2020-11-04 15:05:00,19.3,19.31,19.23,19.23,50299.0,15.0378,15.0456,14.9833,14.9833,50299.0
2020-11-04 15:10:00,19.23,19.26,19.17,19.18,75473.0,14.9833,15.0067,14.9365,14.9443,75473.0
2020-11-04 15:15:00,19.19,19.2,19.16,19.18,56721.0,14.9521,14.9599,14.9287,14.9443,56721.0
2020-11-04 15:20:00,19.18,19.18,19.13,19.14,47632.0,14.9443,14.9443,14.9054,14.9132,47632.0
2020-11-04 15:25:00,19.15,19.16,19.11,19.14,50113.0,14.9209,14.9287,14.8898,14.9132,50113.0
2020-11-04 15:30:00,19.14,19.18,19.13,19.18,85927.0,14.9132,14.9443,14.9054,14.9443,85927.0
2020-11-04 15:35:00,19.18,19.18,19.13,19.15,74558.0,14.9443,14.9443,14.9054,14.9209,74558.0
2020-11-04 15:40:00,19.15,19.16,19.13,19.15,101356.0,14.9209,14.9287,14.9054,14.9209,101356.0
2020-11-04 15:45:00,19.16,19.17,19.08,19.11,136508.0,14.9287,14.9365,14.8664,14.8898,136508.0
2020-11-04 15:50:00,19.1,19.15,19.09,19.14,123443.0,14.882,14.9209,14.8742,14.9132,123443.0
2020-11-04 15:55:00,19.14,19.15,19.06,19.1,453038.0,14.9132,14.9209,14.8508,14.882,453038.0
2020-11-05 09:30:00,19.11,19.22,19.08,19.19,105022.0,14.8898,14.9755,14.8664,14.9521,105022.0
2020-11-05 09:35:00,19.19,19.24,19.16,19.18,77801.0,14.9521,14.9911,14.9287,14.9443,77801.0
2020-11-05 09:40:00,19.18,19.33,19.14,19.32,49320.0,14.9443,15.0612,14.9132,15.0534,49320.0
2020-11-05 09:45:00,19.32,19.44,19.32,19.42,67185.0,15.0534,15.1469,15.0534,15.1313,67185.0
2020-11-05 09:50:00,19.43,19.43,19.35,19.37,147976.0,15.1391,15.1391,15.0768,15.0924,147976.0
2020-11-05 09:55:00,19.37,19.38,19.25,19.26,86802.0,15.0924,15.1001,14.9989,15.0067,86802.0
2020-11-05 10:00:00,19.26,19.36,19.24,19.32,54449.0,15.0067,15.0846,14.9911,15.0534,54449.0
2020-11-05 10:05:00,19.32,19.35,19.27,19.33,84886.0,15.0534,15.0768,15.0144,15.0612,84886.0
2020-11-05 10:10:00,19.33,19.41,19.29,19.4,91130.0,15.0612,15.1235,15.03,15.1157,91130.0
2020-11-05 10:15:00,19.41,19.48,19.39,19.48,98274.0,15.1235,15.1781,15.1079,15.1781,98274.0
2020-11-05 10:20:00,19.47,19.54,19.46,19.54,61363.0,15.1703,15.2248,15.1625,15.2248,61363.0
2020-11-05 10:25:00,19.54,19.55,19.39,19.39,71820.0,15.2248,15.2326,15.1079,15.1079,71820.0
2020-11-05 10:30:00,19.39,19.43,19.36,19.39,30978.0,15.1079,15.1391,15.0846,15.1079,30978.0
2020-11-05 10:35:00,19.39,19.4,19.32,19.32,65093.0,15.1079,15.1157,15.0534,15.0534,65093.0
2020-11-05 10:40:00,19.31,19.37,19.3,19.37,62050.0,15.0456,15.0924,15.0378,15.0924,62050.0
2020-11-05 10:45:00,19.37,19.47,19.36,19.42,24618.0,15.0924,15.1703,15.0846,15.1313,24618.0
2020-11-05 10:50:00,19.41,19.42,19.34,19.34,40009.0,15.1235,15.1313,15.069,15.069,40009.0
2020-11-05 10:55:00,19.34,19.35,19.3,19.33,73491.0,15.069,15.0768,15.0378,15.0612,73491.0
2020-11-05 11:00:00,19.34,19.34,19.29,19.32,48096.0,15.069,15.069,15.03,15.0534,48096.0
2020-11-05 11:05:00,19.32,19.34,19.3,19.33,20818.0,15.0534,15.069,15.0378,15.0612,20818.0
2020-11-05 11:10:00,19.32,19.34,19.28,19.33,44459.0,15.0534,15.069,15.0222,15.0612,44459.0
2020-11-05 11:15:00,19.34,19.44,19.33,19.42,29320.0,15.069,15.1469,15.0612,15.1313,29320.0
2020-11-05 11:20:00,19.42,19.44,19.39,19.4,46361.0,15.1313,15.1469,15.1079,15.1157,46361.0
2020-11-05 11:25:00,19.4,19.4,19.28,19.29,71619.0,15.1157,15.1157,15.0222,15.03,71619.0
2020-11-05 11:30:00,19.28,19.29,19.22,19.22,64554.0,15.0222,15.03,14.9755,14.9755,64554.0
2020-11-05 11:35:00,19.23,19.28,19.22,19.25,35215.0,14.9833,15.0222,14.9755,14.9989,35215.0
2020-11-05 11:40:00,19.26,19.33,19.25,19.31,35276.0,15.0067,15.0612,14.9989,15.0456,35276.0
2020-11-05 11:45:00,19.3,19.37,19.29,19.36,40714.0,15.0378,15.0924,15.03,15.0846,40714.0
2020-11-05 11:50:00,19.36,19.44,19.36,19.41,37691.0,15.0846,15.1469,15.0846,15.1235,37691.0
2020-11-05 11:55:00,19.41,19.44,19.4,19.42,32759.0,15.1235,15.1469,15.1157,15.1313,32759.0
2020-11-05 12:00:00,19.42,19.47,19.38,19.45,269111.0,15.1313,15.1703,15.1001,15.1547,269111.0
2020-11-05 12:05:00,19.45,19.45,19.39,19.45,50194.0,15.1547,15.1547,15.1079,15.1547,50194.0
2020-11-05 12:10:00,19.44,19.45,19.37,19.38,48808.0,15.1469,15.1547,15.0924,15.1001,48808.0
2020-11-05 12:15:00,19.39,19.43,19.37,19.43,32874.0,15.1079,15.1391,15.0924,15.1391,32874.0
2020-11-05 12:20:00,19.43,19.45,19.36,19.37,32219.0,15.1391,15.1547,15.0846,15.0924,32219.0
2020-11-05 12:25:00,19.37,19.39,19.33,19.35,22316.0,15.0924,15.1079,15.0612,15.0768,22316.0
2020-11-05 12:30:00,19.35,19.37,19.33,19.33,21746.0,15.0768,15.0924,15.0612,15.0612,21746.0
2020-11-05 12:35:00,19.33,19.38,19.32,19.38,18720.0,15.0612,15.1001,15.0534,15.1001,18720.0
2020-11-05 12:40:00,19.37,19.4,19.36,19.39,23946.0,15.0924,15.1157,15.0846,15.1079,23946.0
2020-11-05 12:45:00,19.39,19.4,19.29,19.32,83435.0,15.1079,15.1157,15.03,15.0534,83435.0
2020-11-05 12:50:00,19.33,19.36,19.31,19.32,29257.0,15.0612,15.0846,15.0456,15.0534,29257.0
2020-11-05 12:55:00,19.31,19.39,19.31,19.37,30941.0,15.0456,15.1079,15.0456,15.0924,30941.0
2020-11-05 13:00:00,19.38,19.4,19.35,19.39,82225.0,15.1001,15.1157,15.0768,15.1079,82225.0
2020-11-05 13:05:00,19.39,19.39,19.34,19.36,26057.0,15.1079,15.1079,15.069,15.0846,26057.0
2020-11-05 13:10:00,19.37,19.38,19.34,19.37,27644.0,15.0924,15.1001,15.069,15.0924,27644.0
2020-11-05 13:15:00,19.37,19.39,19.34,19.37,36615.0,15.0924,15.1079,15.069,15.0924,36615.0
2020-11-05 13:20:00,19.38,19.38,19.34,19.34,24966.0,15.1001,15.1001,15.069,15.069,24966.0
2020-11-05 13:25:00,19.34,19.36,19.33,19.34,38725.0,15.069,15.0846,15.0612,15.069,38725.0
2020-11-05 13:30:00,19.34,19.35,19.29,19.3,123936.0,15.069,15.0768,15.03,15.0378,123936.0
2020-11-05 13:35:00,19.3,19.31,19.29,19.3,63021.0,15.0378,15.0456,15.03,15.0378,63021.0
2020-11-05 13:40:00,19.31,19.38,19.28,19.36,82326.0,15.0456,15.1001,15.0222,15.0846,82326.0
2020-11-05 13:45:00,19.36,19.36,19.31,19.32,22790.0,15.0846,15.0846,15.0456,15.0534,22790.0
2020-11-05 13:50:00,19.32,19.33,19.29,19.31,52265.0,15.0534,15.0612,15.03,15.0456,52265.0
2020-11-05 13:55:00,19.31,19.33,19.29,19.32,59379.0,15.0456,15.0612,15.03,15.0534,59379.0
2020-11-05 14:00:00,19.31,19.33,19.22,19.27,122144.0,15.0456,15.0612,14.9755,15.0144,122144.0
2020-11-05 14:05:00,19.27,19.3,19.26,19.28,27487.0,15.0144,15.0378,15.0067,15.0222,27487.0
2020-11-05 14:10:00,19.27,19.31,19.26,19.28,31966.0,15.0144,15.0456,15.0067,15.0222,31966.0
2020-11-05 14:15:00,19.28,19.3,19.24,19.24,50802.0,15.0222,15.0378,14.9911,14.9911,50802.0
2020-11-05 14:20:00,19.24,19.25,19.21,19.22,39661.0,14.9911,14.9989,14.9677,14.9755,39661.0
2020-11-05 14:25:00,19.22,19.26,19.21,19.22,59476.0,14.9755,15.0067,14.9677,14.9755,59476.0
2020-11-05 14:30:00,19.23,19.24,19.19,19.2,99214.0,14.9833,14.9911,14.9521,14.9599,99214.0
2020-11-05 14:35:00,19.2,19.22,19.17,19.21,52569.0,14.9599,14.9755,14.9365,14.9677,52569.0
2020-11-05 14:40:00,19.21,19.23,19.19,19.2,128234.0,14.9677,14.9833,14.9521,14.9599,128234.0
2020-11-05 14:45:00,19.19,19.22,19.17,19.21,63910.0,14.9521,14.9755,14.9365,14.9677,63910.0
2020-11-05 14:50:00,19.21,19.22,19.18,19.19,38833.0,14.9677,14.9755,14.9443,14.9521,38833.0
2020-11-05 14:55:00,19.19,19.26,19.17,19.25,61638.0,14.9521,15.0067,14.9365,14.9989,61638.0
2020-11-05 15:00:00,19.25,19.27,19.23,19.23,30608.0,14.9989,15.0144,14.9833,14.9833,30608.0
2020-11-05 15:05:00,19.23,19.25,19.22,19.23,63248.0,14.9833,14.9989,14.9755,14.9833,63248.0
2020-11-05 15:10:00,19.23,19.28,19.22,19.25,61753.0,14.9833,15.0222,14.9755,14.9989,61753.0
2020-11-05 15:15:00,19.25,19.27,19.23,19.27,43636.0,14.9989,15.0144,14.9833,15.0144,43636.0
2020-11-05 15:20:00,19.27,19.3,19.25,19.28,47463.0,15.0144,15.0378,14.9989,15.0222,47463.0
2020-11-05 15:25:00,19.29,19.29,19.26,19.27,62132.0,15.03,15.03,15.0067,15.0144,62132.0
2020-11-05 15:30:00,19.28,19.29,19.21,19.21,246529.0,15.0222,15.03,14.9677,14.9677,246529.0
2020-11-05 15:35:00,19.21,19.22,19.12,19.13,226223.0,14.9677,14.9755,14.8976,14.9054,226223.0
2020-11-05 15:40:00,19.13,19.13,19.07,19.08,207888.0,14.9054,14.9054,14.8586,14.8664,207888.0
2020-11-05 15:45:00,19.08,19.09,19.05,19.07,256915.0,14.8664,14.8742,14.843,14.8586,256915.0
2020-11-05 15:50:00,19.07,19.11,19.06,19.11,474459.0,14.8586,14.8898,14.8508,14.8898,474459.0
2020-11-05 15:55:00,19.1,19.12,19.08,19.1,877458.0,14.882,14.8976,14.8664,14.882,877458.0
2020-11-06 09:30:00,19.13,19.33,19.11,19.29,121243.0,14.9054,15.0612,14.8898,15.03,121243.0
2020-11-06 09:35:00,19.28,19.36,19.24,19.29,126319.0,15.0222,15.0846,14.9911,15.03,126319.0
2020-11-06 09:40:00,19.29,19.41,19.28,19.39,68923.0,15.03,15.1235,15.0222,15.1079,68923.0
2020-11-06 09:45:00,19.39,19.47,19.36,19.39,65251.0,15.1079,15.1703,15.0846,15.1079,65251.0
2020-11-06 09:50:00,19.39,19.39,19.26,19.29,56223.0,15.1079,15.1079,15.0067,15.03,56223.0
2020-11-06 09:55:00,19.29,19.32,19.26,19.29,56370.0,15.03,15.0534,15.0067,15.03,56370.0
2020-11-06 10:00:00,19.3,19.32,19.22,19.23,56802.0,15.0378,15.0534,14.9755,14.9833,56802.0
2020-11-06 10:05:00,19.22,19.23,19.17,19.21,28276.0,14.9755,14.9833,14.9365,14.9677,28276.0
2020-11-06 10:10:00,19.21,19.23,19.15,19.17,44190.0,14.9677,14.9833,14.9209,14.9365,44190.0
2020-11-06 10:15:00,19.17,19.18,19.04,19.1,80530.0,14.9365,14.9443,14.8352,14.882,80530.0
2020-11-06 10:20:00,19.11,19.16,19.11,19.15,65171.0,14.8898,14.9287,14.8898,14.9209,65171.0
2020-11-06 10:25:00,19.14,19.16,19.05,19.13,112879.0,14.9132,14.9287,14.843,14.9054,112879.0
2020-11-06 10:30:00,19.12,19.17,19.1,19.14,116282.0,14.8976,14.9365,14.882,14.9132,116282.0
2020-11-06 10:35:00,19.14,19.17,19.13,19.16,76754.0,14.9132,14.9365,14.9054,14.9287,76754.0
2020-11-06 10:40:00,19.16,19.17,19.14,19.16,48911.0,14.9287,14.9365,14.9132,14.9287,48911.0
2020-11-06 10:45:00,19.15,19.18,19.14,19.15,87999.0,14.9209,14.9443,14.9132,14.9209,87999.0
2020-11-06 10:50:00,19.15,19.21,19.13,19.19,34393.0,14.9209,14.9677,14.9054,14.9521,34393.0
2020-11-06 10:55:00,19.18,19.18,18.95,18.98,79886.0,14.9443,14.9443,14.7651,14.7885,79886.0
2020-11-06 11:00:00,18.98,19.05,18.97,19.03,43700.0,14.7885,14.843,14.7807,14.8274,43700.0
2020-11-06 11:05:00,19.03,19.03,18.92,18.93,97609.0,14.8274,14.8274,14.7417,14.7495,97609.0
2020-11-06 11:10:00,18.92,18.94,18.85,18.88,64907.0,14.7417,14.7573,14.6872,14.7106,64907.0
2020-11-06 11:15:00,18.88,18.89,18.84,18.87,31932.0,14.7106,14.7184,14.6794,14.7028,31932.0
2020-11-06 11:20:00,18.88,18.89,18.8,18.81,47075.0,14.7106,14.7184,14.6482,14.656,47075.0
2020-11-06 11:25:00,18.8,18.9,18.78,18.9,70487.0,14.6482,14.7262,14.6327,14.7262,70487.0
2020-11-06 11:30:00,18.89,18.9,18.85,18.89,29611.0,14.7184,14.7262,14.6872,14.7184,29611.0
2020-11-06 11:35:00,18.88,18.9,18.85,18.9,34931.0,14.7106,14.7262,14.6872,14.7262,34931.0
2020-11-06 11:40:00,18.89,18.96,18.89,18.92,49603.0,14.7184,14.7729,14.7184,14.7417,49603.0
2020-11-06 11:45:00,18.93,18.94,18.85,18.87,44492.0,14.7495,14.7573,14.6872,14.7028,44492.0
2020-11-06 11:50:00,18.88,18.89,18.85,18.89,42432.0,14.7106,14.7184,14.6872,14.7184,42432.0
2020-11-06 11:55:00,18.88,18.91,18.85,18.86,81265.0,14.7106,14.7339,14.6872,14.695,81265.0
2020-11-06 12:00:00,18.85,18.86,18.75,18.76,97723.0,14.6872,14.695,14.6093,14.6171,97723.0
2020-11-06 12:05:00,18.77,18.77,18.71,18.72,184187.0,14.6249,14.6249,14.5781,14.5859,184187.0
2020-11-06 12:10:00,18.71,18.71,18.64,18.64,115363.0,14.5781,14.5781,14.5236,14.5236,115363.0
2020-11-06 12:15:00,18.64,18.67,18.57,18.66,107790.0,14.5236,14.5469,14.469,14.5392,107790.0
2020-11-06 12:20:00,18.67,18.71,18.64,18.66,95574.0,14.5469,14.5781,14.5236,14.5392,95574.0
2020-11-06 12:25:00,18.66,18.72,18.65,18.71,57323.0,14.5392,14.5859,14.5314,14.5781,57323.0
2020-11-06 12:30:00,18.72,18.73,18.66,18.7,66922.0,14.5859,14.5937,14.5392,14.5703,66922.0
2020-11-06 12:35:00,18.7,18.71,18.68,18.7,36809.0,14.5703,14.5781,14.5547,14.5703,36809.0
2020-11-06 12:40:00,18.7,18.75,18.7,18.74,49397.0,14.5703,14.6093,14.5703,14.6015,49397.0
2020-11-06 12:45:00,18.75,18.75,18.68,18.69,41789.0,14.6093,14.6093,14.5547,14.5625,41789.0
2020-11-06 12:50:00,18.68,18.7,18.66,18.69,56963.0,14.5547,14.5703,14.5392,14.5625,56963.0
2020-11-06 12:55:00,18.68,18.69,18.65,18.66,160361.0,14.5547,14.5625,14.5314,14.5392,160361.0
2020-11-06 13:00:00,18.66,18.67,18.6,18.61,49447.0,14.5392,14.5469,14.4924,14.5002,49447.0
2020-11-06 13:05:00,18.62,18.62,18.54,18.55,73423.0,14.508,14.508,14.4457,14.4534,73423.0
2020-11-06 13:10:00,18.54,18.56,18.51,18.52,53811.0,14.4457,14.4612,14.4223,14.4301,53811.0
2020-11-06 13:15:00,18.52,18.53,18.49,18.51,120251.0,14.4301,14.4379,14.4067,14.4223,120251.0
2020-11-06 13:20:00,18.51,18.52,18.47,18.48,104633.0,14.4223,14.4301,14.3911,14.3989,104633.0
2020-11-06 13:25:00,18.48,18.51,18.46,18.5,76700.0,14.3989,14.4223,14.3833,14.4145,76700.0
2020-11-06 13:30:00,18.5,18.53,18.49,18.51,130385.0,14.4145,14.4379,14.4067,14.4223,130385.0
2020-11-06 13:35:00,18.51,18.51,18.44,18.44,59171.0,14.4223,14.4223,14.3677,14.3677,59171.0
2020-11-06 13:40:00,18.45,18.49,18.44,18.47,107290.0,14.3755,14.4067,14.3677,14.3911,107290.0
2020-11-06 13:45:00,18.46,18.48,18.44,18.46,46645.0,14.3833,14.3989,14.3677,14.3833,46645.0
2020-11-06 13:50:00,18.46,18.46,18.41,18.41,80604.0,14.3833,14.3833,14.3444,14.3444,80604.0
2020-11-06 13:55:00,18.41,18.45,18.4,18.45,83418.0,14.3444,14.3755,14.3366,14.3755,83418.0
2020-11-06 14:00:00,18.45,18.47,18.41,18.43,69899.0,14.3755,14.3911,14.3444,14.3599,69899.0
2020-11-06 14:05:00,18.43,18.44,18.41,18.41,59190.0,14.3599,14.3677,14.3444,14.3444,59190.0
2020-11-06 14:10:00,18.41,18.43,18.39,18.41,55150.0,14.3444,14.3599,14.3288,14.3444,55150.0
2020-11-06 14:15:00,18.42,18.45,18.41,18.43,106181.0,14.3522,14.3755,14.3444,14.3599,106181.0
2020-11-06 14:20:00,18.42,18.44,18.42,18.42,60700.0,14.3522,14.3677,14.3522,14.3522,60700.0
2020-11-06 14:25:00,18.43,18.48,18.41,18.42,105827.0,14.3599,14.3989,14.3444,14.3522,105827.0
2020-11-06 14:30:00,18.42,18.44,18.39,18.42,75988.0,14.3522,14.3677,14.3288,14.3522,75988.0
2020-11-06 14:35:00,18.41,18.43,18.35,18.36,59411.0,14.3444,14.3599,14.2976,14.3054,59411.0
2020-11-06 14:40:00,18.35,18.36,18.3,18.34,186807.0,14.2976,14.3054,14.2587,14.2898,186807.0
2020-11-06 14:45:00,18.34,18.37,18.32,18.35,57923.0,14.2898,14.3132,14.2742,14.2976,57923.0
2020-11-06 14:50:00,18.35,18.37,18.34,18.36,63520.0,14.2976,14.3132,14.2898,14.3054,63520.0
2020-11-06 14:55:00,18.35,18.38,18.33,18.34,169127.0,14.2976,14.321,14.282,14.2898,169127.0
2020-11-06 15:00:00,18.34,18.36,18.31,18.33,92784.0,14.2898,14.3054,14.2664,14.282,92784.0
2020-11-06 15:05:00,18.32,18.33,18.28,18.3,142261.0,14.2742,14.282,14.2431,14.2587,142261.0
2020-11-06 15:10:00,18.29,18.33,18.27,18.32,118389.0,14.2509,14.282,14.2353,14.2742,118389.0
2020-11-06 15:15:00,18.32,18.32,18.29,18.29,58009.0,14.2742,14.2742,14.2509,14.2509,58009.0
2020-11-06 15:20:00,18.3,18.3,18.27,18.28,129798.0,14.2587,14.2587,14.2353,14.2431,129798.0
2020-11-06 15:25:00,18.27,18.31,18.26,18.3,102447.0,14.2353,14.2664,14.2275,14.2587,102447.0
2020-11-06 15:30:00,18.3,18.35,18.29,18.3,267254.0,14.2587,14.2976,14.2509,14.2587,267254.0
2020-11-06 15:35:00,18.3,18.33,18.28,18.3,108645.0,14.2587,14.282,14.2431,14.2587,108645.0
2020-11-06 15:40:00,18.3,18.36,18.3,18.36,182795.0,14.2587,14.3054,14.2587,14.3054,182795.0
2020-11-06 15:45:00,18.36,18.45,18.35,18.44,150906.0,14.3054,14.3755,14.2976,14.3677,150906.0
2020-11-06 15:50:00,18.44,18.44,18.35,18.36,246571.0,14.3677,14.3677,14.2976,14.3054,246571.0
2020-11-06 15:55:00,18.37,18.37,18.26,18.26,701510.0,14.3132,14.3132,14.2275,14.2275,701510.0
2020-11-09 09:30:00,19.82,19.98,19.58,19.89,520358.0,15.443,15.5676,15.256,15.4975,520358.0
2020-11-09 09:35:00,19.88,20.06,19.8,19.99,493592.0,15.4897,15.63,15.4274,15.5754,493592.0
2020-11-09 09:40:00,20.0,20.07,19.9,19.97,253333.0,15.5832,15.6378,15.5053,15.5599,253333.0
2020-11-09 09:45:00,19.96,19.98,19.88,19.94,223846.0,15.5521,15.5676,15.4897,15.5365,223846.0
2020-11-09 09:50:00,19.94,19.95,19.75,19.81,302616.0,15.5365,15.5443,15.3884,15.4352,302616.0
2020-11-09 09:55:00,19.8,19.87,19.58,19.58,295893.0,15.4274,15.4819,15.256,15.256,295893.0
2020-11-09 10:00:00,19.58,19.63,19.5,19.55,305581.0,15.256,15.2949,15.1936,15.2326,305581.0
2020-11-09 10:05:00,19.55,19.57,19.42,19.46,274891.0,15.2326,15.2482,15.1313,15.1625,274891.0
2020-11-09 10:10:00,19.46,19.49,19.28,19.32,304576.0,15.1625,15.1859,15.0222,15.0534,304576.0
2020-11-09 10:15:00,19.32,19.33,19.26,19.32,440335.0,15.0534,15.0612,15.0067,15.0534,440335.0
2020-11-09 10:20:00,19.33,19.41,19.27,19.28,255396.0,15.0612,15.1235,15.0144,15.0222,255396.0
2020-11-09 10:25:00,19.29,19.39,19.22,19.39,214560.0,15.03,15.1079,14.9755,15.1079,214560.0
2020-11-09 10:30:00,19.38,19.49,19.38,19.43,176303.0,15.1001,15.1859,15.1001,15.1391,176303.0
2020-11-09 10:35:00,19.45,19.46,19.33,19.4,119990.0,15.1547,15.1625,15.0612,15.1157,119990.0
2020-11-09 10:40:00,19.41,19.52,19.4,19.46,92523.0,15.1235,15.2092,15.1157,15.1625,92523.0
2020-11-09 10:45:00,19.46,19.49,19.31,19.4,79927.0,15.1625,15.1859,15.0456,15.1157,79927.0
2020-11-09 10:50:00,19.41,19.52,19.4,19.46,95051.0,15.1235,15.2092,15.1157,15.1625,95051.0
2020-11-09 10:55:00,19.46,19.48,19.4,19.47,83282.0,15.1625,15.1781,15.1157,15.1703,83282.0
2020-11-09 11:00:00,19.48,19.5,19.41,19.43,105520.0,15.1781,15.1936,15.1235,15.1391,105520.0
2020-11-09 11:05:00,19.44,19.53,19.43,19.49,78231.0,15.1469,15.217,15.1391,15.1859,78231.0
2020-11-09 11:10:00,19.5,19.51,19.4,19.45,110828.0,15.1936,15.2014,15.1157,15.1547,110828.0
2020-11-09 11:15:00,19.44,19.46,19.37,19.38,187219.0,15.1469,15.1625,15.0924,15.1001,187219.0
2020-11-09 11:20:00,19.38,19.39,19.28,19.29,77307.0,15.1001,15.1079,15.0222,15.03,77307.0
2020-11-09 11:25:00,19.29,19.37,19.28,19.37,82337.0,15.03,15.0924,15.0222,15.0924,82337.0
2020-11-09 11:30:00,19.38,19.4,19.34,19.37,76369.0,15.1001,15.1157,15.069,15.0924,76369.0
2020-11-09 11:35:00,19.36,19.42,19.35,19.38,103943.0,15.0846,15.1313,15.0768,15.1001,103943.0
2020-11-09 11:40:00,19.38,19.39,19.28,19.31,80761.0,15.1001,15.1079,15.0222,15.0456,80761.0
2020-11-09 11:45:00,19.32,19.38,19.31,19.37,54014.0,15.0534,15.1001,15.0456,15.0924,54014.0
2020-11-09 11:50:00,19.38,19.39,19.33,19.39,93295.0,15.1001,15.1079,15.0612,15.1079,93295.0
2020-11-09 11:55:00,19.39,19.42,19.37,19.42,99457.0,15.1079,15.1313,15.0924,15.1313,99457.0
2020-11-09 12:00:00,19.42,19.45,19.39,19.44,180132.0,15.1313,15.1547,15.1079,15.1469,180132.0
2020-11-09 12:05:00,19.44,19.52,19.42,19.49,147167.0,15.1469,15.2092,15.1313,15.1859,147167.0
2020-11-09 12:10:00,19.5,19.56,19.49,19.52,96835.0,15.1936,15.2404,15.1859,15.2092,96835.0
2020-11-09 12:15:00,19.52,19.56,19.48,19.53,84539.0,15.2092,15.2404,15.1781,15.217,84539.0
2020-11-09 12:20:00,19.53,19.65,19.52,19.64,119144.0,15.217,15.3105,15.2092,15.3027,119144.0
2020-11-09 12:25:00,19.65,19.69,19.62,19.69,93682.0,15.3105,15.3417,15.2871,15.3417,93682.0
2020-11-09 12:30:00,19.69,19.72,19.64,19.69,61598.0,15.3417,15.3651,15.3027,15.3417,61598.0
2020-11-09 12:35:00,19.7,19.71,19.67,19.7,63807.0,15.3495,15.3573,15.3261,15.3495,63807.0
2020-11-09 12:40:00,19.7,19.72,19.68,19.71,44043.0,15.3495,15.3651,15.3339,15.3573,44043.0
2020-11-09 12:45:00,19.71,19.74,19.67,19.71,83835.0,15.3573,15.3806,15.3261,15.3573,83835.0
2020-11-09 12:50:00,19.71,19.72,19.63,19.63,81748.0,15.3573,15.3651,15.2949,15.2949,81748.0
2020-11-09 12:55:00,19.63,19.69,19.61,19.66,90433.0,15.2949,15.3417,15.2794,15.3183,90433.0
2020-11-09 13:00:00,19.66,19.74,19.65,19.74,45869.0,15.3183,15.3806,15.3105,15.3806,45869.0
2020-11-09 13:05:00,19.73,19.79,19.73,19.77,35196.0,15.3729,15.4196,15.3729,15.404,35196.0
2020-11-09 13:10:00,19.78,19.79,19.73,19.76,51290.0,15.4118,15.4196,15.3729,15.3962,51290.0
2020-11-09 13:15:00,19.76,19.78,19.75,19.76,51059.0,15.3962,15.4118,15.3884,15.3962,51059.0
2020-11-09 13:20:00,19.75,19.8,19.74,19.8,52562.0,15.3884,15.4274,15.3806,15.4274,52562.0
2020-11-09 13:25:00,19.8,19.85,19.77,19.84,67444.0,15.4274,15.4664,15.404,15.4586,67444.0
2020-11-09 13:30:00,19.85,19.85,19.79,19.84,69353.0,15.4664,15.4664,15.4196,15.4586,69353.0
2020-11-09 13:35:00,19.83,19.84,19.68,19.68,110516.0,15.4508,15.4586,15.3339,15.3339,110516.0
2020-11-09 13:40:00,19.68,19.69,19.58,19.66,157857.0,15.3339,15.3417,15.256,15.3183,157857.0
2020-11-09 13:45:00,19.67,19.76,19.66,19.76,93592.0,15.3261,15.3962,15.3183,15.3962,93592.0
2020-11-09 13:50:00,19.76,19.8,19.74,19.8,78754.0,15.3962,15.4274,15.3806,15.4274,78754.0
2020-11-09 13:55:00,19.79,19.87,19.78,19.84,64820.0,15.4196,15.4819,15.4118,15.4586,64820.0
2020-11-09 14:00:00,19.84,19.88,19.8,19.82,76184.0,15.4586,15.4897,15.4274,15.443,76184.0
2020-11-09 14:05:00,19.82,19.84,19.79,19.82,130526.0,15.443,15.4586,15.4196,15.443,130526.0
2020-11-09 14:10:00,19.81,19.87,19.76,19.86,128373.0,15.4352,15.4819,15.3962,15.4741,128373.0
2020-11-09 14:15:00,19.86,19.87,19.81,19.82,69901.0,15.4741,15.4819,15.4352,15.443,69901.0
2020-11-09 14:20:00,19.82,19.83,19.7,19.73,83535.0,15.443,15.4508,15.3495,15.3729,83535.0
2020-11-09 14:25:00,19.73,19.74,19.66,19.69,85636.0,15.3729,15.3806,15.3183,15.3417,85636.0
2020-11-09 14:30:00,19.69,19.69,19.62,19.63,79304.0,15.3417,15.3417,15.2871,15.2949,79304.0
2020-11-09 14:35:00,19.63,19.7,19.61,19.67,72072.0,15.2949,15.3495,15.2794,15.3261,72072.0
2020-11-09 14:40:00,19.67,19.68,19.6,19.61,200041.0,15.3261,15.3339,15.2716,15.2794,200041.0
2020-11-09 14:45:00,19.6,19.62,19.56,19.61,76358.0,15.2716,15.2871,15.2404,15.2794,76358.0
2020-11-09 14:50:00,19.61,19.62,19.58,19.6,77881.0,15.2794,15.2871,15.256,15.2716,77881.0
2020-11-09 14:55:00,19.6,19.61,19.57,19.57,77703.0,15.2716,15.2794,15.2482,15.2482,77703.0
2020-11-09 15:00:00,19.57,19.65,19.56,19.64,88148.0,15.2482,15.3105,15.2404,15.3027,88148.0
2020-11-09 15:05:00,19.64,19.66,19.61,19.63,97635.0,15.3027,15.3183,15.2794,15.2949,97635.0
2020-11-09 15:10:00,19.63,19.67,19.61,19.64,95673.0,15.2949,15.3261,15.2794,15.3027,95673.0
2020-11-09 15:15:00,19.65,19.8,19.64,19.73,211065.0,15.3105,15.4274,15.3027,15.3729,211065.0
2020-11-09 15:20:00,19.73,19.74,19.67,19.7,140808.0,15.3729,15.3806,15.3261,15.3495,140808.0
2020-11-09 15:25:00,19.7,19.72,19.63,19.64,107148.0,15.3495,15.3651,15.2949,15.3027,107148.0
2020-11-09 15:30:00,19.65,19.68,19.63,19.64,170801.0,15.3105,15.3339,15.2949,15.3027,170801.0
2020-11-09 15:35:00,19.64,19.66,19.61,19.64,192364.0,15.3027,15.3183,15.2794,15.3027,192364.0
2020-11-09 15:40:00,19.64,19.64,19.54,19.54,192358.0,15.3027,15.3027,15.2248,15.2248,192358.0
2020-11-09 15:45:00,19.54,19.55,19.47,19.49,235487.0,15.2248,15.2326,15.1703,15.1859,235487.0
2020-11-09 15:50:00,19.48,19.51,19.3,19.3,442544.0,15.1781,15.2014,15.0378,15.0378,442544.0
2020-11-09 15:55:00,19.3,19.36,19.27,19.35,902604.0,15.0378,15.0846,15.0144,15.0768,902604.0
2020-11-10 09:30:00,19.61,19.61,19.32,19.36,174269.0,15.2794,15.2794,15.0534,15.0846,174269.0
2020-11-10 09:35:00,19.35,19.38,19.27,19.35,302020.0,15.0768,15.1001,15.0144,15.0768,302020.0
2020-11-10 09:40:00,19.35,19.43,19.25,19.39,226579.0,15.0768,15.1391,14.9989,15.1079,226579.0
2020-11-10 09:45:00,19.39,19.58,19.38,19.52,224745.0,15.1079,15.256,15.1001,15.2092,224745.0
2020-11-10 09:50:00,19.52,19.68,19.46,19.61,76429.0,15.2092,15.3339,15.1625,15.2794,76429.0
2020-11-10 09:55:00,19.61,19.72,19.59,19.71,67516.0,15.2794,15.3651,15.2638,15.3573,67516.0
2020-11-10 10:00:00,19.71,19.74,19.65,19.73,51991.0,15.3573,15.3806,15.3105,15.3729,51991.0
2020-11-10 10:05:00,19.74,19.74,19.59,19.67,76712.0,15.3806,15.3806,15.2638,15.3261,76712.0
2020-11-10 10:10:00,19.67,19.75,19.66,19.72,68248.0,15.3261,15.3884,15.3183,15.3651,68248.0
2020-11-10 10:15:00,19.72,19.77,19.69,19.77,43323.0,15.3651,15.404,15.3417,15.404,43323.0
2020-11-10 10:20:00,19.77,19.8,19.68,19.73,79902.0,15.404,15.4274,15.3339,15.3729,79902.0
2020-11-10 10:25:00,19.74,19.86,19.74,19.86,69492.0,15.3806,15.4741,15.3806,15.4741,69492.0
2020-11-10 10:30:00,19.87,19.89,19.72,19.78,111993.0,15.4819,15.4975,15.3651,15.4118,111993.0
2020-11-10 10:35:00,19.77,19.78,19.58,19.59,143944.0,15.404,15.4118,15.256,15.2638,143944.0
2020-11-10 10:40:00,19.59,19.59,19.45,19.46,179949.0,15.2638,15.2638,15.1547,15.1625,179949.0
2020-11-10 10:45:00,19.47,19.56,19.45,19.5,137888.0,15.1703,15.2404,15.1547,15.1936,137888.0
2020-11-10 10:50:00,19.5,19.52,19.41,19.45,72485.0,15.1936,15.2092,15.1235,15.1547,72485.0
2020-11-10 10:55:00,19.45,19.55,19.44,19.54,87338.0,15.1547,15.2326,15.1469,15.2248,87338.0
2020-11-10 11:00:00,19.54,19.59,19.53,19.58,84403.0,15.2248,15.2638,15.217,15.256,84403.0
2020-11-10 11:05:00,19.59,19.6,19.53,19.55,61962.0,15.2638,15.2716,15.217,15.2326,61962.0
2020-11-10 11:10:00,19.55,19.58,19.54,19.58,56423.0,15.2326,15.256,15.2248,15.256,56423.0
2020-11-10 11:15:00,19.59,19.65,19.57,19.63,91952.0,15.2638,15.3105,15.2482,15.2949,91952.0
2020-11-10 11:20:00,19.62,19.62,19.53,19.54,54103.0,15.2871,15.2871,15.217,15.2248,54103.0
2020-11-10 11:25:00,19.54,19.56,19.51,19.55,66934.0,15.2248,15.2404,15.2014,15.2326,66934.0
2020-11-10 11:30:00,19.55,19.57,19.52,19.55,51333.0,15.2326,15.2482,15.2092,15.2326,51333.0
2020-11-10 11:35:00,19.55,19.61,19.51,19.51,193217.0,15.2326,15.2794,15.2014,15.2014,193217.0
2020-11-10 11:40:00,19.51,19.54,19.47,19.52,80637.0,15.2014,15.2248,15.1703,15.2092,80637.0
2020-11-10 11:45:00,19.52,19.62,19.52,19.61,55800.0,15.2092,15.2871,15.2092,15.2794,55800.0
2020-11-10 11:50:00,19.61,19.67,19.59,19.64,66528.0,15.2794,15.3261,15.2638,15.3027,66528.0
2020-11-10 11:55:00,19.64,19.71,19.64,19.69,43077.0,15.3027,15.3573,15.3027,15.3417,43077.0
2020-11-10 12:00:00,19.69,19.71,19.66,19.68,51099.0,15.3417,15.3573,15.3183,15.3339,51099.0
2020-11-10 12:05:00,19.68,19.69,19.62,19.62,46525.0,15.3339,15.3417,15.2871,15.2871,46525.0
2020-11-10 12:10:00,19.62,19.65,19.61,19.64,124733.0,15.2871,15.3105,15.2794,15.3027,124733.0
2020-11-10 12:15:00,19.65,19.67,19.63,19.67,124320.0,15.3105,15.3261,15.2949,15.3261,124320.0
2020-11-10 12:20:00,19.67,19.72,19.65,19.66,41875.0,15.3261,15.3651,15.3105,15.3183,41875.0
2020-11-10 12:25:00,19.66,19.73,19.64,19.72,32364.0,15.3183,15.3729,15.3027,15.3651,32364.0
2020-11-10 12:30:00,19.72,19.76,19.68,19.7,41617.0,15.3651,15.3962,15.3339,15.3495,41617.0
2020-11-10 12:35:00,19.7,19.73,19.69,19.73,32232.0,15.3495,15.3729,15.3417,15.3729,32232.0
2020-11-10 12:40:00,19.73,19.73,19.66,19.67,57095.0,15.3729,15.3729,15.3183,15.3261,57095.0
2020-11-10 12:45:00,19.67,19.68,19.64,19.65,72210.0,15.3261,15.3339,15.3027,15.3105,72210.0
2020-11-10 12:50:00,19.66,19.67,19.62,19.62,33451.0,15.3183,15.3261,15.2871,15.2871,33451.0
2020-11-10 12:55:00,19.62,19.63,19.61,19.62,46533.0,15.2871,15.2949,15.2794,15.2871,46533.0
2020-11-10 13:00:00,19.62,19.62,19.56,19.58,41987.0,15.2871,15.2871,15.2404,15.256,41987.0
2020-11-10 13:05:00,19.58,19.61,19.57,19.61,46665.0,15.256,15.2794,15.2482,15.2794,46665.0
2020-11-10 13:10:00,19.61,19.65,19.6,19.64,77284.0,15.2794,15.3105,15.2716,15.3027,77284.0
2020-11-10 13:15:00,19.63,19.65,19.61,19.62,51407.0,15.2949,15.3105,15.2794,15.2871,51407.0
2020-11-10 13:20:00,19.63,19.67,19.6,19.6,50594.0,15.2949,15.3261,15.2716,15.2716,50594.0
2020-11-10 13:25:00,19.61,19.62,19.58,19.6,43549.0,15.2794,15.2871,15.256,15.2716,43549.0
2020-11-10 13:30:00,19.6,19.64,19.57,19.64,121663.0,15.2716,15.3027,15.2482,15.3027,121663.0
2020-11-10 13:35:00,19.64,19.64,19.55,19.61,88443.0,15.3027,15.3027,15.2326,15.2794,88443.0
2020-11-10 13:40:00,19.61,19.61,19.56,19.59,50635.0,15.2794,15.2794,15.2404,15.2638,50635.0
2020-11-10 13:45:00,19.58,19.58,19.52,19.52,80256.0,15.256,15.256,15.2092,15.2092,80256.0
2020-11-10 13:50:00,19.52,19.54,19.48,19.51,56257.0,15.2092,15.2248,15.1781,15.2014,56257.0
2020-11-10 13:55:00,19.52,19.62,19.51,19.6,96859.0,15.2092,15.2871,15.2014,15.2716,96859.0
2020-11-10 14:00:00,19.6,19.61,19.53,19.55,88272.0,15.2716,15.2794,15.217,15.2326,88272.0
2020-11-10 14:05:00,19.54,19.62,19.51,19.62,113985.0,15.2248,15.2871,15.2014,15.2871,113985.0
2020-11-10 14:10:00,19.61,19.64,19.58,19.64,87642.0,15.2794,15.3027,15.256,15.3027,87642.0
2020-11-10 14:15:00,19.63,19.66,19.6,19.65,81329.0,15.2949,15.3183,15.2716,15.3105,81329.0
2020-11-10 14:20:00,19.65,19.71,19.64,19.68,65377.0,15.3105,15.3573,15.3027,15.3339,65377.0
2020-11-10 14:25:00,19.68,19.76,19.68,19.75,63955.0,15.3339,15.3962,15.3339,15.3884,63955.0
2020-11-10 14:30:00,19.74,19.77,19.69,19.7,73436.0,15.3806,15.404,15.3417,15.3495,73436.0
2020-11-10 14:35:00,19.7,19.71,19.61,19.63,105531.0,15.3495,15.3573,15.2794,15.2949,105531.0
2020-11-10 14:40:00,19.63,19.66,19.59,19.64,122842.0,15.2949,15.3183,15.2638,15.3027,122842.0
2020-11-10 14:45:00,19.64,19.68,19.63,19.66,41701.0,15.3027,15.3339,15.2949,15.3183,41701.0
2020-11-10 14:50:00,19.66,19.7,19.63,19.66,87751.0,15.3183,15.3495,15.2949,15.3183,87751.0
2020-11-10 14:55:00,19.67,19.78,19.67,19.76,82243.0,15.3261,15.4118,15.3261,15.3962,82243.0
2020-11-10 15:00:00,19.76,19.8,19.76,19.78,60404.0,15.3962,15.4274,15.3962,15.4118,60404.0
2020-11-10 15:05:00,19.78,19.8,19.73,19.76,103496.0,15.4118,15.4274,15.3729,15.3962,103496.0
2020-11-10 15:10:00,19.76,19.78,19.74,19.77,63773.0,15.3962,15.4118,15.3806,15.404,63773.0
2020-11-10 15:15:00,19.77,19.83,19.76,19.81,245823.0,15.404,15.4508,15.3962,15.4352,245823.0
2020-11-10 15:20:00,19.8,19.84,19.78,19.8,82018.0,15.4274,15.4586,15.4118,15.4274,82018.0
2020-11-10 15:25:00,19.8,19.84,19.77,19.84,139225.0,15.4274,15.4586,15.404,15.4586,139225.0
2020-11-10 15:30:00,19.84,19.97,19.83,19.96,288039.0,15.4586,15.5599,15.4508,15.5521,288039.0
2020-11-10 15:35:00,19.96,19.99,19.88,19.92,321625.0,15.5521,15.5754,15.4897,15.5209,321625.0
2020-11-10 15:40:00,19.92,19.97,19.89,19.96,298073.0,15.5209,15.5599,15.4975,15.5521,298073.0
2020-11-10 15:45:00,19.97,20.0,19.92,19.98,335689.0,15.5599,15.5832,15.5209,15.5676,335689.0
2020-11-10 15:50:00,19.99,20.02,19.94,19.95,382410.0,15.5754,15.5988,15.5365,15.5443,382410.0
2020-11-10 15:55:00,19.94,20.0,19.92,19.99,1010962.0,15.5365,15.5832,15.5209,15.5754,1010962.0
2020-11-11 09:30:00,20.18,20.21,19.98,20.0,204062.0,15.7235,15.7469,15.5676,15.5832,204062.0
2020-11-11 09:35:00,20.0,20.02,19.93,19.99,154768.0,15.5832,15.5988,15.5287,15.5754,154768.0
2020-11-11 09:40:00,20.0,20.01,19.85,19.86,163352.0,15.5832,15.591,15.4664,15.4741,163352.0
2020-11-11 09:45:00,19.85,19.99,19.84,19.97,101991.0,15.4664,15.5754,15.4586,15.5599,101991.0
2020-11-11 09:50:00,19.96,20.05,19.9,20.04,98678.0,15.5521,15.6222,15.5053,15.6144,98678.0
2020-11-11 09:55:00,20.05,20.05,19.88,19.89,96445.0,15.6222,15.6222,15.4897,15.4975,96445.0
2020-11-11 10:00:00,19.89,19.98,19.85,19.95,72381.0,15.4975,15.5676,15.4664,15.5443,72381.0
2020-11-11 10:05:00,19.95,19.95,19.89,19.93,70525.0,15.5443,15.5443,15.4975,15.5287,70525.0
2020-11-11 10:10:00,19.93,19.96,19.88,19.91,84998.0,15.5287,15.5521,15.4897,15.5131,84998.0
2020-11-11 10:15:00,19.91,19.92,19.88,19.92,41578.0,15.5131,15.5209,15.4897,15.5209,41578.0
2020-11-11 10:20:00,19.91,19.92,19.84,19.85,58532.0,15.5131,15.5209,15.4586,15.4664,58532.0
2020-11-11 10:25:00,19.85,19.91,19.83,19.89,113697.0,15.4664,15.5131,15.4508,15.4975,113697.0
2020-11-11 10:30:00,19.89,19.93,19.86,19.93,68408.0,15.4975,15.5287,15.4741,15.5287,68408.0
2020-11-11 10:35:00,19.93,19.93,19.84,19.89,48776.0,15.5287,15.5287,15.4586,15.4975,48776.0
2020-11-11 10:40:00,19.89,19.9,19.83,19.86,47572.0,15.4975,15.5053,15.4508,15.4741,47572.0
2020-11-11 10:45:00,19.85,19.9,19.84,19.89,49762.0,15.4664,15.5053,15.4586,15.4975,49762.0
2020-11-11 10:50:00,19.89,19.9,19.79,19.81,104534.0,15.4975,15.5053,15.4196,15.4352,104534.0
2020-11-11 10:55:00,19.8,19.86,19.8,19.83,50417.0,15.4274,15.4741,15.4274,15.4508,50417.0
2020-11-11 11:00:00,19.82,19.82,19.75,19.76,81662.0,15.443,15.443,15.3884,15.3962,81662.0
2020-11-11 11:05:00,19.76,19.8,19.73,19.79,71458.0,15.3962,15.4274,15.3729,15.4196,71458.0
2020-11-11 11:10:00,19.78,19.79,19.75,19.79,76300.0,15.4118,15.4196,15.3884,15.4196,76300.0
2020-11-11 11:15:00,19.79,19.83,19.77,19.82,106096.0,15.4196,15.4508,15.404,15.443,106096.0
2020-11-11 11:20:00,19.81,19.82,19.75,19.77,70455.0,15.4352,15.443,15.3884,15.404,70455.0
2020-11-11 11:25:00,19.77,19.86,19.76,19.86,108897.0,15.404,15.4741,15.3962,15.4741,108897.0
2020-11-11 11:30:00,19.86,19.87,19.8,19.8,85470.0,15.4741,15.4819,15.4274,15.4274,85470.0
2020-11-11 11:35:00,19.8,19.85,19.8,19.82,56423.0,15.4274,15.4664,15.4274,15.443,56423.0
2020-11-11 11:40:00,19.82,19.89,19.81,19.87,103844.0,15.443,15.4975,15.4352,15.4819,103844.0
2020-11-11 11:45:00,19.86,19.87,19.79,19.79,60795.0,15.4741,15.4819,15.4196,15.4196,60795.0
2020-11-11 11:50:00,19.8,19.82,19.77,19.8,58189.0,15.4274,15.443,15.404,15.4274,58189.0
2020-11-11 11:55:00,19.81,19.85,19.8,19.84,97731.0,15.4352,15.4664,15.4274,15.4586,97731.0
2020-11-11 12:00:00,19.83,19.84,19.81,19.84,42831.0,15.4508,15.4586,15.4352,15.4586,42831.0
2020-11-11 12:05:00,19.84,19.85,19.8,19.84,64708.0,15.4586,15.4664,15.4274,15.4586,64708.0
2020-11-11 12:10:00,19.83,19.83,19.81,19.83,34544.0,15.4508,15.4508,15.4352,15.4508,34544.0
2020-11-11 12:15:00,19.82,19.88,19.82,19.87,47762.0,15.443,15.4897,15.443,15.4819,47762.0
2020-11-11 12:20:00,19.87,19.89,19.86,19.87,37786.0,15.4819,15.4975,15.4741,15.4819,37786.0
2020-11-11 12:25:00,19.86,19.9,19.86,19.86,54975.0,15.4741,15.5053,15.4741,15.4741,54975.0
2020-11-11 12:30:00,19.86,19.89,19.86,19.88,32695.0,15.4741,15.4975,15.4741,15.4897,32695.0
2020-11-11 12:35:00,19.88,19.89,19.86,19.87,70174.0,15.4897,15.4975,15.4741,15.4819,70174.0
2020-11-11 12:40:00,19.87,19.91,19.86,19.89,105329.0,15.4819,15.5131,15.4741,15.4975,105329.0
2020-11-11 12:45:00,19.9,19.93,19.86,19.86,98578.0,15.5053,15.5287,15.4741,15.4741,98578.0
2020-11-11 12:50:00,19.87,19.88,19.85,19.85,52407.0,15.4819,15.4897,15.4664,15.4664,52407.0
2020-11-11 12:55:00,19.85,19.89,19.84,19.85,56698.0,15.4664,15.4975,15.4586,15.4664,56698.0
2020-11-11 13:00:00,19.85,19.86,19.84,19.84,55355.0,15.4664,15.4741,15.4586,15.4586,55355.0
2020-11-11 13:05:00,19.84,19.86,19.81,19.82,54426.0,15.4586,15.4741,15.4352,15.443,54426.0
2020-11-11 13:10:00,19.82,19.83,19.8,19.83,24042.0,15.443,15.4508,15.4274,15.4508,24042.0
2020-11-11 13:15:00,19.82,19.86,19.81,19.86,61009.0,15.443,15.4741,15.4352,15.4741,61009.0
2020-11-11 13:20:00,19.86,19.89,19.85,19.89,94948.0,15.4741,15.4975,15.4664,15.4975,94948.0
2020-11-11 13:25:00,19.89,19.9,19.87,19.89,52015.0,15.4975,15.5053,15.4819,15.4975,52015.0
2020-11-11 13:30:00,19.89,19.98,19.89,19.95,79004.0,15.4975,15.5676,15.4975,15.5443,79004.0
2020-11-11 13:35:00,19.96,19.97,19.91,19.94,78771.0,15.5521,15.5599,15.5131,15.5365,78771.0
2020-11-11 13:40:00,19.94,19.99,19.93,19.98,111601.0,15.5365,15.5754,15.5287,15.5676,111601.0
2020-11-11 13:45:00,19.97,20.01,19.96,20.01,128156.0,15.5599,15.591,15.5521,15.591,128156.0
2020-11-11 13:50:00,20.01,20.03,19.99,20.03,73915.0,15.591,15.6066,15.5754,15.6066,73915.0
2020-11-11 13:55:00,20.03,20.08,20.02,20.07,76855.0,15.6066,15.6456,15.5988,15.6378,76855.0
2020-11-11 14:00:00,20.07,20.08,20.02,20.06,80551.0,15.6378,15.6456,15.5988,15.63,80551.0
2020-11-11 14:05:00,20.07,20.07,19.99,20.0,121967.0,15.6378,15.6378,15.5754,15.5832,121967.0
2020-11-11 14:10:00,19.99,20.02,19.98,20.0,52616.0,15.5754,15.5988,15.5676,15.5832,52616.0
2020-11-11 14:15:00,20.0,20.02,19.98,20.02,136370.0,15.5832,15.5988,15.5676,15.5988,136370.0
2020-11-11 14:20:00,20.01,20.02,19.98,19.99,59297.0,15.591,15.5988,15.5676,15.5754,59297.0
2020-11-11 14:25:00,19.98,20.0,19.94,19.94,74099.0,15.5676,15.5832,15.5365,15.5365,74099.0
2020-11-11 14:30:00,19.94,19.97,19.92,19.92,71207.0,15.5365,15.5599,15.5209,15.5209,71207.0
2020-11-11 14:35:00,19.92,19.94,19.9,19.9,66642.0,15.5209,15.5365,15.5053,15.5053,66642.0
2020-11-11 14:40:00,19.9,19.92,19.88,19.89,101728.0,15.5053,15.5209,15.4897,15.4975,101728.0
2020-11-11 14:45:00,19.89,19.9,19.83,19.84,61439.0,15.4975,15.5053,15.4508,15.4586,61439.0
2020-11-11 14:50:00,19.84,19.87,19.82,19.86,51220.0,15.4586,15.4819,15.443,15.4741,51220.0
2020-11-11 14:55:00,19.86,19.92,19.85,19.91,108052.0,15.4741,15.5209,15.4664,15.5131,108052.0
2020-11-11 15:00:00,19.91,19.93,19.87,19.88,66904.0,15.5131,15.5287,15.4819,15.4897,66904.0
2020-11-11 15:05:00,19.88,19.89,19.85,19.86,49024.0,15.4897,15.4975,15.4664,15.4741,49024.0
2020-11-11 15:10:00,19.86,19.88,19.85,19.87,57154.0,15.4741,15.4897,15.4664,15.4819,57154.0
2020-11-11 15:15:00,19.87,19.91,19.85,19.89,71884.0,15.4819,15.5131,15.4664,15.4975,71884.0
2020-11-11 15:20:00,19.89,19.89,19.86,19.89,83522.0,15.4975,15.4975,15.4741,15.4975,83522.0
2020-11-11 15:25:00,19.89,19.91,19.87,19.91,92471.0,15.4975,15.5131,15.4819,15.5131,92471.0
2020-11-11 15:30:00,19.9,19.94,19.88,19.94,111725.0,15.5053,15.5365,15.4897,15.5365,111725.0
2020-11-11 15:35:00,19.94,19.94,19.89,19.92,84745.0,15.5365,15.5365,15.4975,15.5209,84745.0
2020-11-11 15:40:00,19.92,19.94,19.88,19.94,98898.0,15.5209,15.5365,15.4897,15.5365,98898.0
2020-11-11 15:45:00,19.93,19.95,19.9,19.94,142633.0,15.5287,15.5443,15.5053,15.5365,142633.0
2020-11-11 15:50:00,19.94,19.98,19.93,19.98,166158.0,15.5365,15.5676,15.5287,15.5676,166158.0
2020-11-11 15:55:00,19.98,20.03,19.95,20.01,739294.0,15.5676,15.6066,15.5443,15.591,739294.0
2020-11-12 09:30:00,19.81,19.87,19.67,19.81,201184.0,15.4352,15.4819,15.3261,15.4352,201184.0
2020-11-12 09:35:00,19.81,19.82,19.68,19.8,148026.0,15.4352,15.443,15.3339,15.4274,148026.0
2020-11-12 09:40:00,19.8,19.84,19.77,19.84,69522.0,15.4274,15.4586,15.404,15.4586,69522.0
2020-11-12 09:45:00,19.84,19.98,19.82,19.87,62288.0,15.4586,15.5676,15.443,15.4819,62288.0
2020-11-12 09:50:00,19.88,19.89,19.75,19.83,81230.0,15.4897,15.4975,15.3884,15.4508,81230.0
2020-11-12 09:55:00,19.82,19.88,19.8,19.87,65563.0,15.443,15.4897,15.4274,15.4819,65563.0
2020-11-12 10:00:00,19.87,19.9,19.81,19.88,46262.0,15.4819,15.5053,15.4352,15.4897,46262.0
2020-11-12 10:05:00,19.88,19.98,19.87,19.95,56903.0,15.4897,15.5676,15.4819,15.5443,56903.0
2020-11-12 10:10:00,19.95,19.97,19.88,19.88,224937.0,15.5443,15.5599,15.4897,15.4897,224937.0
2020-11-12 10:15:00,19.88,19.93,19.84,19.91,185785.0,15.4897,15.5287,15.4586,15.5131,185785.0
2020-11-12 10:20:00,19.92,19.95,19.78,19.79,215028.0,15.5209,15.5443,15.4118,15.4196,215028.0
2020-11-12 10:25:00,19.79,19.82,19.76,19.78,66819.0,15.4196,15.443,15.3962,15.4118,66819.0
2020-11-12 10:30:00,19.79,19.85,19.77,19.77,56922.0,15.4196,15.4664,15.404,15.404,56922.0
2020-11-12 10:35:00,19.77,19.83,19.74,19.75,96299.0,15.404,15.4508,15.3806,15.3884,96299.0
2020-11-12 10:40:00,19.76,19.81,19.73,19.79,57493.0,15.3962,15.4352,15.3729,15.4196,57493.0
2020-11-12 10:45:00,19.8,19.8,19.74,19.76,31699.0,15.4274,15.4274,15.3806,15.3962,31699.0
2020-11-12 10:50:00,19.76,19.81,19.71,19.81,42168.0,15.3962,15.4352,15.3573,15.4352,42168.0
2020-11-12 10:55:00,19.81,19.83,19.78,19.8,44744.0,15.4352,15.4508,15.4118,15.4274,44744.0
2020-11-12 11:00:00,19.81,19.81,19.71,19.75,100681.0,15.4352,15.4352,15.3573,15.3884,100681.0
2020-11-12 11:05:00,19.75,19.79,19.74,19.79,56711.0,15.3884,15.4196,15.3806,15.4196,56711.0
2020-11-12 11:10:00,19.79,19.82,19.77,19.82,63214.0,15.4196,15.443,15.404,15.443,63214.0
2020-11-12 11:15:00,19.82,19.84,19.79,19.8,67897.0,15.443,15.4586,15.4196,15.4274,67897.0
2020-11-12 11:20:00,19.8,19.83,19.78,19.82,56395.0,15.4274,15.4508,15.4118,15.443,56395.0
2020-11-12 11:25:00,19.82,19.83,19.78,19.79,71977.0,15.443,15.4508,15.4118,15.4196,71977.0
2020-11-12 11:30:00,19.78,19.83,19.77,19.8,79115.0,15.4118,15.4508,15.404,15.4274,79115.0
2020-11-12 11:35:00,19.79,19.8,19.77,19.78,41025.0,15.4196,15.4274,15.404,15.4118,41025.0
2020-11-12 11:40:00,19.77,19.78,19.7,19.7,68229.0,15.404,15.4118,15.3495,15.3495,68229.0
2020-11-12 11:45:00,19.71,19.76,19.7,19.72,92379.0,15.3573,15.3962,15.3495,15.3651,92379.0
2020-11-12 11:50:00,19.72,19.75,19.7,19.7,66289.0,15.3651,15.3884,15.3495,15.3495,66289.0
2020-11-12 11:55:00,19.7,19.7,19.64,19.65,63952.0,15.3495,15.3495,15.3027,15.3105,63952.0
2020-11-12 12:00:00,19.66,19.66,19.6,19.61,64348.0,15.3183,15.3183,15.2716,15.2794,64348.0
2020-11-12 12:05:00,19.62,19.65,19.61,19.65,26111.0,15.2871,15.3105,15.2794,15.3105,26111.0
2020-11-12 12:10:00,19.65,19.68,19.63,19.68,41720.0,15.3105,15.3339,15.2949,15.3339,41720.0
2020-11-12 12:15:00,19.68,19.7,19.65,19.67,49262.0,15.3339,15.3495,15.3105,15.3261,49262.0
2020-11-12 12:20:00,19.67,19.69,19.65,19.67,28814.0,15.3261,15.3417,15.3105,15.3261,28814.0
2020-11-12 12:25:00,19.68,19.68,19.6,19.61,35164.0,15.3339,15.3339,15.2716,15.2794,35164.0
2020-11-12 12:30:00,19.6,19.61,19.57,19.58,24321.0,15.2716,15.2794,15.2482,15.256,24321.0
2020-11-12 12:35:00,19.57,19.59,19.54,19.54,31007.0,15.2482,15.2638,15.2248,15.2248,31007.0
2020-11-12 12:40:00,19.55,19.56,19.47,19.48,47885.0,15.2326,15.2404,15.1703,15.1781,47885.0
2020-11-12 12:45:00,19.47,19.48,19.42,19.42,70144.0,15.1703,15.1781,15.1313,15.1313,70144.0
2020-11-12 12:50:00,19.42,19.44,19.38,19.44,85763.0,15.1313,15.1469,15.1001,15.1469,85763.0
2020-11-12 12:55:00,19.44,19.45,19.41,19.43,44976.0,15.1469,15.1547,15.1235,15.1391,44976.0
2020-11-12 13:00:00,19.44,19.46,19.41,19.43,46209.0,15.1469,15.1625,15.1235,15.1391,46209.0
2020-11-12 13:05:00,19.43,19.45,19.4,19.41,25390.0,15.1391,15.1547,15.1157,15.1235,25390.0
2020-11-12 13:10:00,19.41,19.42,19.32,19.37,102132.0,15.1235,15.1313,15.0534,15.0924,102132.0
2020-11-12 13:15:00,19.36,19.36,19.28,19.32,84117.0,15.0846,15.0846,15.0222,15.0534,84117.0
2020-11-12 13:20:00,19.32,19.38,19.28,19.29,93308.0,15.0534,15.1001,15.0222,15.03,93308.0
2020-11-12 13:25:00,19.28,19.32,19.27,19.3,80688.0,15.0222,15.0534,15.0144,15.0378,80688.0
2020-11-12 13:30:00,19.3,19.39,19.29,19.37,128254.0,15.0378,15.1079,15.03,15.0924,128254.0
2020-11-12 13:35:00,19.37,19.42,19.36,19.38,135376.0,15.0924,15.1313,15.0846,15.1001,135376.0
2020-11-12 13:40:00,19.38,19.39,19.37,19.38,54957.0,15.1001,15.1079,15.0924,15.1001,54957.0
2020-11-12 13:45:00,19.39,19.39,19.32,19.34,104062.0,15.1079,15.1079,15.0534,15.069,104062.0
2020-11-12 13:50:00,19.34,19.37,19.32,19.33,47035.0,15.069,15.0924,15.0534,15.0612,47035.0
2020-11-12 13:55:00,19.34,19.37,19.32,19.32,50351.0,15.069,15.0924,15.0534,15.0534,50351.0
2020-11-12 14:00:00,19.32,19.36,19.29,19.31,122759.0,15.0534,15.0846,15.03,15.0456,122759.0
2020-11-12 14:05:00,19.31,19.33,19.26,19.26,137961.0,15.0456,15.0612,15.0067,15.0067,137961.0
2020-11-12 14:10:00,19.27,19.31,19.26,19.28,75655.0,15.0144,15.0456,15.0067,15.0222,75655.0
2020-11-12 14:15:00,19.28,19.29,19.24,19.24,54385.0,15.0222,15.03,14.9911,14.9911,54385.0
2020-11-12 14:20:00,19.25,19.28,19.23,19.23,76703.0,14.9989,15.0222,14.9833,14.9833,76703.0
2020-11-12 14:25:00,19.23,19.25,19.19,19.21,75752.0,14.9833,14.9989,14.9521,14.9677,75752.0
2020-11-12 14:30:00,19.21,19.26,19.19,19.2,47842.0,14.9677,15.0067,14.9521,14.9599,47842.0
2020-11-12 14:35:00,19.2,19.22,19.17,19.18,45520.0,14.9599,14.9755,14.9365,14.9443,45520.0
2020-11-12 14:40:00,19.18,19.18,19.12,19.12,30686.0,14.9443,14.9443,14.8976,14.8976,30686.0
2020-11-12 14:45:00,19.12,19.14,19.11,19.12,47930.0,14.8976,14.9132,14.8898,14.8976,47930.0
2020-11-12 14:50:00,19.12,19.17,19.12,19.14,58360.0,14.8976,14.9365,14.8976,14.9132,58360.0
2020-11-12 14:55:00,19.14,19.17,19.13,19.14,70443.0,14.9132,14.9365,14.9054,14.9132,70443.0
2020-11-12 15:00:00,19.14,19.15,19.1,19.12,133363.0,14.9132,14.9209,14.882,14.8976,133363.0
2020-11-12 15:05:00,19.12,19.13,19.06,19.12,84524.0,14.8976,14.9054,14.8508,14.8976,84524.0
2020-11-12 15:10:00,19.13,19.16,19.12,19.15,64277.0,14.9054,14.9287,14.8976,14.9209,64277.0
2020-11-12 15:15:00,19.14,19.23,19.14,19.21,79016.0,14.9132,14.9833,14.9132,14.9677,79016.0
2020-11-12 15:20:00,19.21,19.26,19.21,19.25,49954.0,14.9677,15.0067,14.9677,14.9989,49954.0
2020-11-12 15:25:00,19.25,19.25,19.17,19.19,129696.0,14.9989,14.9989,14.9365,14.9521,129696.0
2020-11-12 15:30:00,19.19,19.2,19.13,19.15,132525.0,14.9521,14.9599,14.9054,14.9209,132525.0
2020-11-12 15:35:00,19.15,19.18,19.12,19.18,73254.0,14.9209,14.9443,14.8976,14.9443,73254.0
2020-11-12 15:40:00,19.18,19.22,19.17,19.21,119445.0,14.9443,14.9755,14.9365,14.9677,119445.0
2020-11-12 15:45:00,19.21,19.23,19.17,19.23,208190.0,14.9677,14.9833,14.9365,14.9833,208190.0
2020-11-12 15:50:00,19.23,19.33,19.22,19.32,265875.0,14.9833,15.0612,14.9755,15.0534,265875.0
2020-11-12 15:55:00,19.32,19.36,19.31,19.35,419497.0,15.0534,15.0846,15.0456,15.0768,419497.0
2020-11-13 09:30:00,19.52,19.7,19.52,19.56,104708.0,15.2092,15.3495,15.2092,15.2404,104708.0
2020-11-13 09:35:00,19.59,19.63,19.47,19.54,45868.0,15.2638,15.2949,15.1703,15.2248,45868.0
2020-11-13 09:40:00,19.54,19.6,19.51,19.6,47019.0,15.2248,15.2716,15.2014,15.2716,47019.0
2020-11-13 09:45:00,19.6,19.62,19.56,19.6,67440.0,15.2716,15.2871,15.2404,15.2716,67440.0
2020-11-13 09:50:00,19.6,19.64,19.56,19.6,58687.0,15.2716,15.3027,15.2404,15.2716,58687.0
2020-11-13 09:55:00,19.6,19.72,19.59,19.72,63821.0,15.2716,15.3651,15.2638,15.3651,63821.0
2020-11-13 10:00:00,19.72,19.85,19.71,19.84,75502.0,15.3651,15.4664,15.3573,15.4586,75502.0
2020-11-13 10:05:00,19.84,19.87,19.77,19.84,98010.0,15.4586,15.4819,15.404,15.4586,98010.0
2020-11-13 10:10:00,19.85,19.9,19.84,19.86,62770.0,15.4664,15.5053,15.4586,15.4741,62770.0
2020-11-13 10:15:00,19.86,19.91,19.84,19.91,48747.0,15.4741,15.5131,15.4586,15.5131,48747.0
2020-11-13 10:20:00,19.91,19.95,19.89,19.95,34605.0,15.5131,15.5443,15.4975,15.5443,34605.0
2020-11-13 10:25:00,19.95,19.98,19.91,19.97,198778.0,15.5443,15.5676,15.5131,15.5599,198778.0
2020-11-13 10:30:00,19.97,19.98,19.92,19.92,56054.0,15.5599,15.5676,15.5209,15.5209,56054.0
2020-11-13 10:35:00,19.93,19.94,19.88,19.91,47792.0,15.5287,15.5365,15.4897,15.5131,47792.0
2020-11-13 10:40:00,19.91,19.94,19.9,19.92,92520.0,15.5131,15.5365,15.5053,15.5209,92520.0
2020-11-13 10:45:00,19.92,19.94,19.88,19.91,45122.0,15.5209,15.5365,15.4897,15.5131,45122.0
2020-11-13 10:50:00,19.9,19.91,19.84,19.86,81580.0,15.5053,15.5131,15.4586,15.4741,81580.0
2020-11-13 10:55:00,19.86,19.88,19.86,19.87,25358.0,15.4741,15.4897,15.4741,15.4819,25358.0
2020-11-13 11:00:00,19.87,19.89,19.85,19.86,96603.0,15.4819,15.4975,15.4664,15.4741,96603.0
2020-11-13 11:05:00,19.86,19.88,19.84,19.86,47219.0,15.4741,15.4897,15.4586,15.4741,47219.0
2020-11-13 11:10:00,19.87,19.88,19.82,19.85,42428.0,15.4819,15.4897,15.443,15.4664,42428.0
2020-11-13 11:15:00,19.85,19.86,19.8,19.83,25734.0,15.4664,15.4741,15.4274,15.4508,25734.0
2020-11-13 11:20:00,19.83,19.85,19.82,19.83,40225.0,15.4508,15.4664,15.443,15.4508,40225.0
2020-11-13 11:25:00,19.83,19.88,19.8,19.87,56420.0,15.4508,15.4897,15.4274,15.4819,56420.0
2020-11-13 11:30:00,19.88,19.88,19.85,19.85,50461.0,15.4897,15.4897,15.4664,15.4664,50461.0
2020-11-13 11:35:00,19.86,19.87,19.8,19.85,62061.0,15.4741,15.4819,15.4274,15.4664,62061.0
2020-11-13 11:40:00,19.85,19.92,19.84,19.92,39984.0,15.4664,15.5209,15.4586,15.5209,39984.0
2020-11-13 11:45:00,19.91,19.93,19.88,19.89,45007.0,15.5131,15.5287,15.4897,15.4975,45007.0
2020-11-13 11:50:00,19.89,19.89,19.84,19.85,81779.0,15.4975,15.4975,15.4586,15.4664,81779.0
2020-11-13 11:55:00,19.85,19.85,19.78,19.79,81421.0,15.4664,15.4664,15.4118,15.4196,81421.0
2020-11-13 12:00:00,19.79,19.87,19.79,19.86,67775.0,15.4196,15.4819,15.4196,15.4741,67775.0
2020-11-13 12:05:00,19.85,19.87,19.84,19.85,17204.0,15.4664,15.4819,15.4586,15.4664,17204.0
2020-11-13 12:10:00,19.84,19.89,19.83,19.88,27278.0,15.4586,15.4975,15.4508,15.4897,27278.0
2020-11-13 12:15:00,19.89,19.93,19.88,19.93,28420.0,15.4975,15.5287,15.4897,15.5287,28420.0
2020-11-13 12:20:00,19.93,19.95,19.91,19.93,28938.0,15.5287,15.5443,15.5131,15.5287,28938.0
2020-11-13 12:25:00,19.93,19.93,19.9,19.92,27406.0,15.5287,15.5287,15.5053,15.5209,27406.0
2020-11-13 12:30:00,19.92,19.94,19.91,19.93,22289.0,15.5209,15.5365,15.5131,15.5287,22289.0
2020-11-13 12:35:00,19.93,19.95,19.91,19.92,26614.0,15.5287,15.5443,15.5131,15.5209,26614.0
2020-11-13 12:40:00,19.93,19.94,19.9,19.9,18612.0,15.5287,15.5365,15.5053,15.5053,18612.0
2020-11-13 12:45:00,19.91,19.94,19.9,19.93,31914.0,15.5131,15.5365,15.5053,15.5287,31914.0
2020-11-13 12:50:00,19.93,19.97,19.93,19.96,34343.0,15.5287,15.5599,15.5287,15.5521,34343.0
2020-11-13 12:55:00,19.96,19.98,19.93,19.98,101992.0,15.5521,15.5676,15.5287,15.5676,101992.0
2020-11-13 13:00:00,19.98,20.0,19.96,19.98,29766.0,15.5676,15.5832,15.5521,15.5676,29766.0
2020-11-13 13:05:00,19.99,20.0,19.98,19.98,27729.0,15.5754,15.5832,15.5676,15.5676,27729.0
2020-11-13 13:10:00,19.99,20.0,19.96,19.96,30329.0,15.5754,15.5832,15.5521,15.5521,30329.0
2020-11-13 13:15:00,19.97,20.01,19.97,20.01,36018.0,15.5599,15.591,15.5599,15.591,36018.0
2020-11-13 13:20:00,20.01,20.01,19.96,19.97,41922.0,15.591,15.591,15.5521,15.5599,41922.0
2020-11-13 13:25:00,19.96,19.98,19.95,19.98,36578.0,15.5521,15.5676,15.5443,15.5676,36578.0
2020-11-13 13:30:00,19.98,19.98,19.95,19.98,20684.0,15.5676,15.5676,15.5443,15.5676,20684.0
2020-11-13 13:35:00,19.98,20.02,19.96,20.01,49908.0,15.5676,15.5988,15.5521,15.591,49908.0
2020-11-13 13:40:00,20.02,20.06,20.01,20.05,35830.0,15.5988,15.63,15.591,15.6222,35830.0
2020-11-13 13:45:00,20.05,20.07,20.03,20.05,34342.0,15.6222,15.6378,15.6066,15.6222,34342.0
2020-11-13 13:50:00,20.05,20.07,20.04,20.07,43338.0,15.6222,15.6378,15.6144,15.6378,43338.0
2020-11-13 13:55:00,20.07,20.07,20.05,20.07,25659.0,15.6378,15.6378,15.6222,15.6378,25659.0
2020-11-13 14:00:00,20.07,20.08,20.06,20.07,34319.0,15.6378,15.6456,15.63,15.6378,34319.0
2020-11-13 14:05:00,20.07,20.09,20.06,20.07,39824.0,15.6378,15.6534,15.63,15.6378,39824.0
2020-11-13 14:10:00,20.07,20.08,20.03,20.04,77733.0,15.6378,15.6456,15.6066,15.6144,77733.0
2020-11-13 14:15:00,20.04,20.06,20.01,20.05,21349.0,15.6144,15.63,15.591,15.6222,21349.0
2020-11-13 14:20:00,20.05,20.09,20.05,20.06,38814.0,15.6222,15.6534,15.6222,15.63,38814.0
2020-11-13 14:25:00,20.07,20.09,20.06,20.07,59467.0,15.6378,15.6534,15.63,15.6378,59467.0
2020-11-13 14:30:00,20.07,20.13,20.07,20.13,69218.0,15.6378,15.6845,15.6378,15.6845,69218.0
2020-11-13 14:35:00,20.13,20.14,20.1,20.13,61779.0,15.6845,15.6923,15.6611,15.6845,61779.0
2020-11-13 14:40:00,20.13,20.14,20.1,20.12,129200.0,15.6845,15.6923,15.6611,15.6767,129200.0
2020-11-13 14:45:00,20.13,20.14,20.01,20.04,122113.0,15.6845,15.6923,15.591,15.6144,122113.0
2020-11-13 14:50:00,20.05,20.1,20.03,20.09,43132.0,15.6222,15.6611,15.6066,15.6534,43132.0
2020-11-13 14:55:00,20.09,20.14,20.08,20.12,46188.0,15.6534,15.6923,15.6456,15.6767,46188.0
2020-11-13 15:00:00,20.12,20.16,20.09,20.14,49657.0,15.6767,15.7079,15.6534,15.6923,49657.0
2020-11-13 15:05:00,20.14,20.16,20.12,20.13,38173.0,15.6923,15.7079,15.6767,15.6845,38173.0
2020-11-13 15:10:00,20.13,20.13,20.07,20.1,109963.0,15.6845,15.6845,15.6378,15.6611,109963.0
2020-11-13 15:15:00,20.1,20.11,20.05,20.07,147283.0,15.6611,15.6689,15.6222,15.6378,147283.0
2020-11-13 15:20:00,20.07,20.09,20.06,20.07,62836.0,15.6378,15.6534,15.63,15.6378,62836.0
2020-11-13 15:25:00,20.07,20.07,20.04,20.06,61816.0,15.6378,15.6378,15.6144,15.63,61816.0
2020-11-13 15:30:00,20.06,20.1,20.05,20.09,110492.0,15.63,15.6611,15.6222,15.6534,110492.0
2020-11-13 15:35:00,20.09,20.12,20.09,20.12,87884.0,15.6534,15.6767,15.6534,15.6767,87884.0
2020-11-13 15:40:00,20.12,20.14,20.1,20.12,137834.0,15.6767,15.6923,15.6611,15.6767,137834.0
2020-11-13 15:45:00,20.12,20.14,20.08,20.1,183231.0,15.6767,15.6923,15.6456,15.6611,183231.0
2020-11-13 15:50:00,20.1,20.11,20.04,20.05,196056.0,15.6611,15.6689,15.6144,15.6222,196056.0
2020-11-13 15:55:00,20.04,20.08,20.02,20.05,403039.0,15.6144,15.6456,15.5988,15.6222,403039.0
2020-11-16 09:30:00,20.63,20.64,20.37,20.51,224002.0,16.0741,16.0819,15.8715,15.9806,224002.0
2020-11-16 09:35:00,20.53,20.53,20.36,20.36,147540.0,15.9962,15.9962,15.8637,15.8637,147540.0
2020-11-16 09:40:00,20.35,20.35,20.2,20.25,129457.0,15.8559,15.8559,15.7391,15.778,129457.0
2020-11-16 09:45:00,20.25,20.28,20.16,20.26,129729.0,15.778,15.8014,15.7079,15.7858,129729.0
2020-11-16 09:50:00,20.25,20.33,20.24,20.29,109940.0,15.778,15.8404,15.7702,15.8092,109940.0
2020-11-16 09:55:00,20.29,20.45,20.27,20.45,81154.0,15.8092,15.9339,15.7936,15.9339,81154.0
2020-11-16 10:00:00,20.45,20.45,20.36,20.44,71057.0,15.9339,15.9339,15.8637,15.9261,71057.0
2020-11-16 10:05:00,20.44,20.51,20.42,20.5,68024.0,15.9261,15.9806,15.9105,15.9728,68024.0
2020-11-16 10:10:00,20.5,20.57,20.49,20.54,61906.0,15.9728,16.0274,15.965,16.004,61906.0
2020-11-16 10:15:00,20.54,20.56,20.5,20.51,48919.0,16.004,16.0196,15.9728,15.9806,48919.0
2020-11-16 10:20:00,20.52,20.57,20.52,20.54,64200.0,15.9884,16.0274,15.9884,16.004,64200.0
2020-11-16 10:25:00,20.54,20.57,20.48,20.48,57746.0,16.004,16.0274,15.9572,15.9572,57746.0
2020-11-16 10:30:00,20.48,20.49,20.43,20.44,75848.0,15.9572,15.965,15.9183,15.9261,75848.0
2020-11-16 10:35:00,20.43,20.55,20.41,20.55,53131.0,15.9183,16.0118,15.9027,16.0118,53131.0
2020-11-16 10:40:00,20.54,20.57,20.53,20.54,40344.0,16.004,16.0274,15.9962,16.004,40344.0
2020-11-16 10:45:00,20.54,20.57,20.51,20.57,89786.0,16.004,16.0274,15.9806,16.0274,89786.0
2020-11-16 10:50:00,20.57,20.57,20.45,20.46,147589.0,16.0274,16.0274,15.9339,15.9416,147589.0
2020-11-16 10:55:00,20.47,20.55,20.46,20.55,51411.0,15.9494,16.0118,15.9416,16.0118,51411.0
2020-11-16 11:00:00,20.55,20.58,20.49,20.57,44430.0,16.0118,16.0351,15.965,16.0274,44430.0
2020-11-16 11:05:00,20.57,20.58,20.47,20.48,41737.0,16.0274,16.0351,15.9494,15.9572,41737.0
2020-11-16 11:10:00,20.47,20.49,20.44,20.47,45830.0,15.9494,15.965,15.9261,15.9494,45830.0
2020-11-16 11:15:00,20.47,20.55,20.46,20.54,59514.0,15.9494,16.0118,15.9416,16.004,59514.0
2020-11-16 11:20:00,20.55,20.55,20.51,20.52,86027.0,16.0118,16.0118,15.9806,15.9884,86027.0
2020-11-16 11:25:00,20.52,20.58,20.52,20.56,68177.0,15.9884,16.0351,15.9884,16.0196,68177.0
2020-11-16 11:30:00,20.57,20.6,20.54,20.58,62665.0,16.0274,16.0507,16.004,16.0351,62665.0
2020-11-16 11:35:00,20.58,20.6,20.56,20.59,48627.0,16.0351,16.0507,16.0196,16.0429,48627.0
2020-11-16 11:40:00,20.59,20.62,20.56,20.61,127515.0,16.0429,16.0663,16.0196,16.0585,127515.0
2020-11-16 11:45:00,20.61,20.65,20.6,20.61,59936.0,16.0585,16.0897,16.0507,16.0585,59936.0
2020-11-16 11:50:00,20.62,20.64,20.5,20.51,87428.0,16.0663,16.0819,15.9728,15.9806,87428.0
2020-11-16 11:55:00,20.5,20.53,20.45,20.46,88098.0,15.9728,15.9962,15.9339,15.9416,88098.0
2020-11-16 12:00:00,20.47,20.5,20.45,20.48,41424.0,15.9494,15.9728,15.9339,15.9572,41424.0
2020-11-16 12:05:00,20.48,20.52,20.46,20.5,58475.0,15.9572,15.9884,15.9416,15.9728,58475.0
2020-11-16 12:10:00,20.5,20.51,20.4,20.45,53762.0,15.9728,15.9806,15.8949,15.9339,53762.0
2020-11-16 12:15:00,20.45,20.46,20.42,20.42,44737.0,15.9339,15.9416,15.9105,15.9105,44737.0
2020-11-16 12:20:00,20.43,20.46,20.39,20.42,100530.0,15.9183,15.9416,15.8871,15.9105,100530.0
2020-11-16 12:25:00,20.42,20.44,20.36,20.37,44426.0,15.9105,15.9261,15.8637,15.8715,44426.0
2020-11-16 12:30:00,20.37,20.41,20.37,20.4,44228.0,15.8715,15.9027,15.8715,15.8949,44228.0
2020-11-16 12:35:00,20.4,20.42,20.4,20.41,34988.0,15.8949,15.9105,15.8949,15.9027,34988.0
2020-11-16 12:40:00,20.41,20.43,20.39,20.42,45461.0,15.9027,15.9183,15.8871,15.9105,45461.0
2020-11-16 12:45:00,20.42,20.42,20.38,20.4,49211.0,15.9105,15.9105,15.8793,15.8949,49211.0
2020-11-16 12:50:00,20.4,20.42,20.39,20.39,46929.0,15.8949,15.9105,15.8871,15.8871,46929.0
2020-11-16 12:55:00,20.4,20.44,20.39,20.39,45356.0,15.8949,15.9261,15.8871,15.8871,45356.0
2020-11-16 13:00:00,20.39,20.41,20.37,20.39,61386.0,15.8871,15.9027,15.8715,15.8871,61386.0
2020-11-16 13:05:00,20.39,20.43,20.38,20.39,41978.0,15.8871,15.9183,15.8793,15.8871,41978.0
2020-11-16 13:10:00,20.4,20.42,20.37,20.41,31755.0,15.8949,15.9105,15.8715,15.9027,31755.0
2020-11-16 13:15:00,20.41,20.43,20.38,20.39,31787.0,15.9027,15.9183,15.8793,15.8871,31787.0
2020-11-16 13:20:00,20.38,20.4,20.36,20.39,85606.0,15.8793,15.8949,15.8637,15.8871,85606.0
2020-11-16 13:25:00,20.39,20.4,20.35,20.37,31241.0,15.8871,15.8949,15.8559,15.8715,31241.0
2020-11-16 13:30:00,20.36,20.37,20.33,20.37,34077.0,15.8637,15.8715,15.8404,15.8715,34077.0
2020-11-16 13:35:00,20.37,20.38,20.32,20.32,36499.0,15.8715,15.8793,15.8326,15.8326,36499.0
2020-11-16 13:40:00,20.32,20.33,20.25,20.29,59746.0,15.8326,15.8404,15.778,15.8092,59746.0
2020-11-16 13:45:00,20.29,20.31,20.28,20.3,33326.0,15.8092,15.8248,15.8014,15.817,33326.0
2020-11-16 13:50:00,20.3,20.34,20.29,20.32,118413.0,15.817,15.8481,15.8092,15.8326,118413.0
2020-11-16 13:55:00,20.32,20.37,20.32,20.34,107555.0,15.8326,15.8715,15.8326,15.8481,107555.0
2020-11-16 14:00:00,20.33,20.36,20.32,20.35,85522.0,15.8404,15.8637,15.8326,15.8559,85522.0
2020-11-16 14:05:00,20.35,20.37,20.34,20.34,95225.0,15.8559,15.8715,15.8481,15.8481,95225.0
2020-11-16 14:10:00,20.35,20.36,20.33,20.34,72048.0,15.8559,15.8637,15.8404,15.8481,72048.0
2020-11-16 14:15:00,20.34,20.35,20.29,20.3,62358.0,15.8481,15.8559,15.8092,15.817,62358.0
2020-11-16 14:20:00,20.3,20.34,20.29,20.33,51170.0,15.817,15.8481,15.8092,15.8404,51170.0
2020-11-16 14:25:00,20.34,20.36,20.32,20.35,60609.0,15.8481,15.8637,15.8326,15.8559,60609.0
2020-11-16 14:30:00,20.35,20.36,20.33,20.34,77640.0,15.8559,15.8637,15.8404,15.8481,77640.0
2020-11-16 14:35:00,20.35,20.36,20.34,20.35,44567.0,15.8559,15.8637,15.8481,15.8559,44567.0
2020-11-16 14:40:00,20.35,20.35,20.31,20.34,67971.0,15.8559,15.8559,15.8248,15.8481,67971.0
2020-11-16 14:45:00,20.34,20.36,20.31,20.32,77216.0,15.8481,15.8637,15.8248,15.8326,77216.0
2020-11-16 14:50:00,20.32,20.36,20.31,20.36,98456.0,15.8326,15.8637,15.8248,15.8637,98456.0
2020-11-16 14:55:00,20.36,20.37,20.33,20.35,84965.0,15.8637,15.8715,15.8404,15.8559,84965.0
2020-11-16 15:00:00,20.35,20.35,20.29,20.31,84453.0,15.8559,15.8559,15.8092,15.8248,84453.0
2020-11-16 15:05:00,20.31,20.33,20.3,20.32,47303.0,15.8248,15.8404,15.817,15.8326,47303.0
2020-11-16 15:10:00,20.32,20.35,20.32,20.32,61545.0,15.8326,15.8559,15.8326,15.8326,61545.0
2020-11-16 15:15:00,20.32,20.34,20.31,20.32,80721.0,15.8326,15.8481,15.8248,15.8326,80721.0
2020-11-16 15:20:00,20.32,20.35,20.31,20.34,109524.0,15.8326,15.8559,15.8248,15.8481,109524.0
2020-11-16 15:25:00,20.34,20.35,20.29,20.31,103810.0,15.8481,15.8559,15.8092,15.8248,103810.0
2020-11-16 15:30:00,20.32,20.35,20.3,20.3,132053.0,15.8326,15.8559,15.817,15.817,132053.0
2020-11-16 15:35:00,20.3,20.32,20.25,20.28,199856.0,15.817,15.8326,15.778,15.8014,199856.0
2020-11-16 15:40:00,20.28,20.31,20.27,20.31,159425.0,15.8014,15.8248,15.7936,15.8248,159425.0
2020-11-16 15:45:00,20.3,20.31,20.28,20.3,280686.0,15.817,15.8248,15.8014,15.817,280686.0
2020-11-16 15:50:00,20.29,20.3,20.24,20.24,241403.0,15.8092,15.817,15.7702,15.7702,241403.0
2020-11-16 15:55:00,20.25,20.26,20.2,20.23,979702.0,15.778,15.7858,15.7391,15.7624,979702.0
2020-11-17 09:30:00,20.11,20.24,20.02,20.05,157665.0,15.6689,15.7702,15.5988,15.6222,157665.0
2020-11-17 09:35:00,20.05,20.05,19.98,19.99,463663.0,15.6222,15.6222,15.5676,15.5754,463663.0
2020-11-17 09:40:00,20.0,20.2,19.98,20.18,127786.0,15.5832,15.7391,15.5676,15.7235,127786.0
2020-11-17 09:45:00,20.19,20.24,20.13,20.19,134525.0,15.7313,15.7702,15.6845,15.7313,134525.0
2020-11-17 09:50:00,20.18,20.19,20.06,20.12,210232.0,15.7235,15.7313,15.63,15.6767,210232.0
2020-11-17 09:55:00,20.11,20.13,20.08,20.09,110600.0,15.6689,15.6845,15.6456,15.6534,110600.0
2020-11-17 10:00:00,20.1,20.13,20.09,20.12,153116.0,15.6611,15.6845,15.6534,15.6767,153116.0
2020-11-17 10:05:00,20.11,20.16,20.09,20.15,131978.0,15.6689,15.7079,15.6534,15.7001,131978.0
2020-11-17 10:10:00,20.14,20.25,20.14,20.25,157516.0,15.6923,15.778,15.6923,15.778,157516.0
2020-11-17 10:15:00,20.25,20.31,20.23,20.26,69368.0,15.778,15.8248,15.7624,15.7858,69368.0
2020-11-17 10:20:00,20.27,20.39,20.27,20.37,64540.0,15.7936,15.8871,15.7936,15.8715,64540.0
2020-11-17 10:25:00,20.37,20.39,20.33,20.38,56252.0,15.8715,15.8871,15.8404,15.8793,56252.0
2020-11-17 10:30:00,20.38,20.41,20.31,20.39,66845.0,15.8793,15.9027,15.8248,15.8871,66845.0
2020-11-17 10:35:00,20.38,20.41,20.34,20.39,66366.0,15.8793,15.9027,15.8481,15.8871,66366.0
2020-11-17 10:40:00,20.39,20.4,20.32,20.39,97732.0,15.8871,15.8949,15.8326,15.8871,97732.0
2020-11-17 10:45:00,20.39,20.41,20.33,20.34,71235.0,15.8871,15.9027,15.8404,15.8481,71235.0
2020-11-17 10:50:00,20.34,20.39,20.33,20.34,126261.0,15.8481,15.8871,15.8404,15.8481,126261.0
2020-11-17 10:55:00,20.33,20.35,20.3,20.35,58342.0,15.8404,15.8559,15.817,15.8559,58342.0
2020-11-17 11:00:00,20.35,20.41,20.33,20.39,129961.0,15.8559,15.9027,15.8404,15.8871,129961.0
2020-11-17 11:05:00,20.38,20.44,20.36,20.43,98824.0,15.8793,15.9261,15.8637,15.9183,98824.0
2020-11-17 11:10:00,20.43,20.44,20.39,20.41,81410.0,15.9183,15.9261,15.8871,15.9027,81410.0
2020-11-17 11:15:00,20.41,20.42,20.37,20.41,117035.0,15.9027,15.9105,15.8715,15.9027,117035.0
2020-11-17 11:20:00,20.42,20.47,20.41,20.46,178103.0,15.9105,15.9494,15.9027,15.9416,178103.0
2020-11-17 11:25:00,20.48,20.48,20.39,20.46,107192.0,15.9572,15.9572,15.8871,15.9416,107192.0
2020-11-17 11:30:00,20.46,20.52,20.45,20.45,116106.0,15.9416,15.9884,15.9339,15.9339,116106.0
2020-11-17 11:35:00,20.45,20.48,20.44,20.45,87360.0,15.9339,15.9572,15.9261,15.9339,87360.0
2020-11-17 11:40:00,20.46,20.46,20.39,20.41,214599.0,15.9416,15.9416,15.8871,15.9027,214599.0
2020-11-17 11:45:00,20.4,20.48,20.39,20.46,70024.0,15.8949,15.9572,15.8871,15.9416,70024.0
2020-11-17 11:50:00,20.46,20.48,20.4,20.44,56589.0,15.9416,15.9572,15.8949,15.9261,56589.0
2020-11-17 11:55:00,20.43,20.46,20.42,20.43,44804.0,15.9183,15.9416,15.9105,15.9183,44804.0
2020-11-17 12:00:00,20.44,20.47,20.43,20.44,60868.0,15.9261,15.9494,15.9183,15.9261,60868.0
2020-11-17 12:05:00,20.45,20.46,20.42,20.43,42966.0,15.9339,15.9416,15.9105,15.9183,42966.0
2020-11-17 12:10:00,20.43,20.49,20.41,20.49,86138.0,15.9183,15.965,15.9027,15.965,86138.0
2020-11-17 12:15:00,20.5,20.55,20.49,20.52,49852.0,15.9728,16.0118,15.965,15.9884,49852.0
2020-11-17 12:20:00,20.53,20.66,20.52,20.66,136320.0,15.9962,16.0975,15.9884,16.0975,136320.0
2020-11-17 12:25:00,20.66,20.7,20.63,20.7,42415.0,16.0975,16.1286,16.0741,16.1286,42415.0
2020-11-17 12:30:00,20.7,20.73,20.69,20.7,87126.0,16.1286,16.152,16.1209,16.1286,87126.0
2020-11-17 12:35:00,20.7,20.75,20.7,20.73,59640.0,16.1286,16.1676,16.1286,16.152,59640.0
2020-11-17 12:40:00,20.74,20.76,20.73,20.76,32668.0,16.1598,16.1754,16.152,16.1754,32668.0
2020-11-17 12:45:00,20.75,20.76,20.72,20.74,35515.0,16.1676,16.1754,16.1442,16.1598,35515.0
2020-11-17 12:50:00,20.73,20.77,20.72,20.75,40026.0,16.152,16.1832,16.1442,16.1676,40026.0
2020-11-17 12:55:00,20.75,20.75,20.7,20.71,51700.0,16.1676,16.1676,16.1286,16.1364,51700.0
2020-11-17 13:00:00,20.72,20.73,20.7,20.71,41706.0,16.1442,16.152,16.1286,16.1364,41706.0
2020-11-17 13:05:00,20.71,20.72,20.7,20.71,39571.0,16.1364,16.1442,16.1286,16.1364,39571.0
2020-11-17 13:10:00,20.71,20.74,20.7,20.74,30818.0,16.1364,16.1598,16.1286,16.1598,30818.0
2020-11-17 13:15:00,20.74,20.8,20.74,20.79,43776.0,16.1598,16.2066,16.1598,16.1988,43776.0
2020-11-17 13:20:00,20.79,20.79,20.74,20.74,49703.0,16.1988,16.1988,16.1598,16.1598,49703.0
2020-11-17 13:25:00,20.75,20.75,20.66,20.66,68266.0,16.1676,16.1676,16.0975,16.0975,68266.0
2020-11-17 13:30:00,20.66,20.66,20.62,20.62,223015.0,16.0975,16.0975,16.0663,16.0663,223015.0
2020-11-17 13:35:00,20.63,20.71,20.62,20.68,135707.0,16.0741,16.1364,16.0663,16.1131,135707.0
2020-11-17 13:40:00,20.68,20.71,20.67,20.67,184564.0,16.1131,16.1364,16.1053,16.1053,184564.0
2020-11-17 13:45:00,20.66,20.67,20.61,20.63,90173.0,16.0975,16.1053,16.0585,16.0741,90173.0
2020-11-17 13:50:00,20.62,20.63,20.6,20.62,43614.0,16.0663,16.0741,16.0507,16.0663,43614.0
2020-11-17 13:55:00,20.62,20.69,20.61,20.68,50715.0,16.0663,16.1209,16.0585,16.1131,50715.0
2020-11-17 14:00:00,20.68,20.71,20.68,20.7,55507.0,16.1131,16.1364,16.1131,16.1286,55507.0
2020-11-17 14:05:00,20.69,20.71,20.69,20.71,60445.0,16.1209,16.1364,16.1209,16.1364,60445.0
2020-11-17 14:10:00,20.71,20.75,20.69,20.73,205935.0,16.1364,16.1676,16.1209,16.152,205935.0
2020-11-17 14:15:00,20.74,20.75,20.7,20.71,106297.0,16.1598,16.1676,16.1286,16.1364,106297.0
2020-11-17 14:20:00,20.7,20.72,20.68,20.69,182343.0,16.1286,16.1442,16.1131,16.1209,182343.0
2020-11-17 14:25:00,20.69,20.69,20.62,20.64,75335.0,16.1209,16.1209,16.0663,16.0819,75335.0
2020-11-17 14:30:00,20.64,20.67,20.63,20.64,61467.0,16.0819,16.1053,16.0741,16.0819,61467.0
2020-11-17 14:35:00,20.65,20.66,20.63,20.64,41747.0,16.0897,16.0975,16.0741,16.0819,41747.0
2020-11-17 14:40:00,20.65,20.67,20.64,20.67,32137.0,16.0897,16.1053,16.0819,16.1053,32137.0
2020-11-17 14:45:00,20.67,20.67,20.65,20.67,47490.0,16.1053,16.1053,16.0897,16.1053,47490.0
2020-11-17 14:50:00,20.67,20.71,20.66,20.71,56742.0,16.1053,16.1364,16.0975,16.1364,56742.0
2020-11-17 14:55:00,20.7,20.74,20.7,20.7,69278.0,16.1286,16.1598,16.1286,16.1286,69278.0
2020-11-17 15:00:00,20.7,20.74,20.68,20.73,108763.0,16.1286,16.1598,16.1131,16.152,108763.0
2020-11-17 15:05:00,20.73,20.74,20.65,20.66,250867.0,16.152,16.1598,16.0897,16.0975,250867.0
2020-11-17 15:10:00,20.66,20.67,20.63,20.63,67212.0,16.0975,16.1053,16.0741,16.0741,67212.0
2020-11-17 15:15:00,20.63,20.66,20.62,20.66,66457.0,16.0741,16.0975,16.0663,16.0975,66457.0
2020-11-17 15:20:00,20.65,20.68,20.62,20.63,90658.0,16.0897,16.1131,16.0663,16.0741,90658.0
2020-11-17 15:25:00,20.63,20.66,20.62,20.64,93309.0,16.0741,16.0975,16.0663,16.0819,93309.0
2020-11-17 15:30:00,20.64,20.65,20.59,20.62,125782.0,16.0819,16.0897,16.0429,16.0663,125782.0
2020-11-17 15:35:00,20.62,20.7,20.61,20.66,110529.0,16.0663,16.1286,16.0585,16.0975,110529.0
2020-11-17 15:40:00,20.66,20.69,20.65,20.65,192213.0,16.0975,16.1209,16.0897,16.0897,192213.0
2020-11-17 15:45:00,20.65,20.71,20.62,20.7,198487.0,16.0897,16.1364,16.0663,16.1286,198487.0
2020-11-17 15:50:00,20.7,20.75,20.68,20.73,283619.0,16.1286,16.1676,16.1131,16.152,283619.0
2020-11-17 15:55:00,20.74,20.84,20.74,20.84,890266.0,16.1598,16.2377,16.1598,16.2377,890266.0
2020-11-18 09:30:00,20.91,20.96,20.78,20.85,246897.0,16.2923,16.3312,16.191,16.2455,246897.0
2020-11-18 09:35:00,20.83,20.86,20.71,20.72,233312.0,16.2299,16.2533,16.1364,16.1442,233312.0
2020-11-18 09:40:00,20.72,20.83,20.71,20.76,182425.0,16.1442,16.2299,16.1364,16.1754,182425.0
2020-11-18 09:45:00,20.77,20.79,20.7,20.7,111090.0,16.1832,16.1988,16.1286,16.1286,111090.0
2020-11-18 09:50:00,20.7,20.77,20.69,20.73,62692.0,16.1286,16.1832,16.1209,16.152,62692.0
2020-11-18 09:55:00,20.73,20.81,20.73,20.79,41176.0,16.152,16.2144,16.152,16.1988,41176.0
2020-11-18 10:00:00,20.8,20.85,20.79,20.85,163666.0,16.2066,16.2455,16.1988,16.2455,163666.0
2020-11-18 10:05:00,20.86,20.87,20.79,20.82,100591.0,16.2533,16.2611,16.1988,16.2221,100591.0
2020-11-18 10:10:00,20.82,20.83,20.7,20.71,70567.0,16.2221,16.2299,16.1286,16.1364,70567.0
2020-11-18 10:15:00,20.7,20.73,20.67,20.69,44326.0,16.1286,16.152,16.1053,16.1209,44326.0
2020-11-18 10:20:00,20.68,20.74,20.67,20.71,37411.0,16.1131,16.1598,16.1053,16.1364,37411.0
2020-11-18 10:25:00,20.71,20.74,20.71,20.72,42098.0,16.1364,16.1598,16.1364,16.1442,42098.0
2020-11-18 10:30:00,20.72,20.74,20.68,20.69,84203.0,16.1442,16.1598,16.1131,16.1209,84203.0
2020-11-18 10:35:00,20.69,20.7,20.63,20.69,149561.0,16.1209,16.1286,16.0741,16.1209,149561.0
2020-11-18 10:40:00,20.69,20.72,20.59,20.6,111252.0,16.1209,16.1442,16.0429,16.0507,111252.0
2020-11-18 10:45:00,20.6,20.63,20.58,20.59,101045.0,16.0507,16.0741,16.0351,16.0429,101045.0
2020-11-18 10:50:00,20.59,20.66,20.55,20.66,211849.0,16.0429,16.0975,16.0118,16.0975,211849.0
2020-11-18 10:55:00,20.66,20.66,20.58,20.6,52717.0,16.0975,16.0975,16.0351,16.0507,52717.0
2020-11-18 11:00:00,20.6,20.65,20.58,20.58,59584.0,16.0507,16.0897,16.0351,16.0351,59584.0
2020-11-18 11:05:00,20.59,20.64,20.57,20.62,55134.0,16.0429,16.0819,16.0274,16.0663,55134.0
2020-11-18 11:10:00,20.62,20.63,20.6,20.62,27693.0,16.0663,16.0741,16.0507,16.0663,27693.0
2020-11-18 11:15:00,20.62,20.65,20.61,20.65,160343.0,16.0663,16.0897,16.0585,16.0897,160343.0
2020-11-18 11:20:00,20.65,20.66,20.61,20.62,30481.0,16.0897,16.0975,16.0585,16.0663,30481.0
2020-11-18 11:25:00,20.62,20.68,20.62,20.64,61685.0,16.0663,16.1131,16.0663,16.0819,61685.0
2020-11-18 11:30:00,20.64,20.68,20.64,20.65,36267.0,16.0819,16.1131,16.0819,16.0897,36267.0
2020-11-18 11:35:00,20.67,20.71,20.65,20.7,54501.0,16.1053,16.1364,16.0897,16.1286,54501.0
2020-11-18 11:40:00,20.71,20.77,20.7,20.75,46335.0,16.1364,16.1832,16.1286,16.1676,46335.0
2020-11-18 11:45:00,20.76,20.8,20.74,20.75,91562.0,16.1754,16.2066,16.1598,16.1676,91562.0
2020-11-18 11:50:00,20.74,20.79,20.72,20.74,86476.0,16.1598,16.1988,16.1442,16.1598,86476.0
2020-11-18 11:55:00,20.74,20.76,20.73,20.75,41746.0,16.1598,16.1754,16.152,16.1676,41746.0
2020-11-18 12:00:00,20.75,20.81,20.73,20.78,65875.0,16.1676,16.2144,16.152,16.191,65875.0
2020-11-18 12:05:00,20.78,20.79,20.67,20.69,50548.0,16.191,16.1988,16.1053,16.1209,50548.0
2020-11-18 12:10:00,20.69,20.7,20.65,20.68,103745.0,16.1209,16.1286,16.0897,16.1131,103745.0
2020-11-18 12:15:00,20.68,20.72,20.67,20.71,63433.0,16.1131,16.1442,16.1053,16.1364,63433.0
2020-11-18 12:20:00,20.71,20.76,20.71,20.71,52037.0,16.1364,16.1754,16.1364,16.1364,52037.0
2020-11-18 12:25:00,20.71,20.73,20.68,20.69,94712.0,16.1364,16.152,16.1131,16.1209,94712.0
2020-11-18 12:30:00,20.69,20.7,20.6,20.6,170947.0,16.1209,16.1286,16.0507,16.0507,170947.0
2020-11-18 12:35:00,20.6,20.63,20.58,20.61,43611.0,16.0507,16.0741,16.0351,16.0585,43611.0
2020-11-18 12:40:00,20.61,20.65,20.6,20.64,50630.0,16.0585,16.0897,16.0507,16.0819,50630.0
2020-11-18 12:45:00,20.64,20.65,20.62,20.62,53884.0,16.0819,16.0897,16.0663,16.0663,53884.0
2020-11-18 12:50:00,20.63,20.63,20.57,20.6,82942.0,16.0741,16.0741,16.0274,16.0507,82942.0
2020-11-18 12:55:00,20.6,20.6,20.56,20.58,83899.0,16.0507,16.0507,16.0196,16.0351,83899.0
2020-11-18 13:00:00,20.58,20.65,20.58,20.64,40118.0,16.0351,16.0897,16.0351,16.0819,40118.0
2020-11-18 13:05:00,20.63,20.67,20.63,20.65,80968.0,16.0741,16.1053,16.0741,16.0897,80968.0
2020-11-18 13:10:00,20.65,20.71,20.64,20.67,39299.0,16.0897,16.1364,16.0819,16.1053,39299.0
2020-11-18 13:15:00,20.66,20.67,20.63,20.64,34789.0,16.0975,16.1053,16.0741,16.0819,34789.0
2020-11-18 13:20:00,20.63,20.65,20.6,20.62,30019.0,16.0741,16.0897,16.0507,16.0663,30019.0
2020-11-18 13:25:00,20.62,20.62,20.58,20.6,51216.0,16.0663,16.0663,16.0351,16.0507,51216.0
2020-11-18 13:30:00,20.59,20.61,20.57,20.6,89241.0,16.0429,16.0585,16.0274,16.0507,89241.0
2020-11-18 13:35:00,20.6,20.69,20.59,20.69,132613.0,16.0507,16.1209,16.0429,16.1209,132613.0
2020-11-18 13:40:00,20.68,20.72,20.68,20.69,90013.0,16.1131,16.1442,16.1131,16.1209,90013.0
2020-11-18 13:45:00,20.69,20.69,20.59,20.59,48995.0,16.1209,16.1209,16.0429,16.0429,48995.0
2020-11-18 13:50:00,20.59,20.6,20.48,20.49,241501.0,16.0429,16.0507,15.9572,15.965,241501.0
2020-11-18 13:55:00,20.49,20.5,20.46,20.5,88981.0,15.965,15.9728,15.9416,15.9728,88981.0
2020-11-18 14:00:00,20.5,20.56,20.49,20.54,62308.0,15.9728,16.0196,15.965,16.004,62308.0
2020-11-18 14:05:00,20.55,20.56,20.52,20.54,51174.0,16.0118,16.0196,15.9884,16.004,51174.0
2020-11-18 14:10:00,20.54,20.55,20.5,20.51,64872.0,16.004,16.0118,15.9728,15.9806,64872.0
2020-11-18 14:15:00,20.51,20.53,20.45,20.46,48674.0,15.9806,15.9962,15.9339,15.9416,48674.0
2020-11-18 14:20:00,20.46,20.48,20.41,20.43,90866.0,15.9416,15.9572,15.9027,15.9183,90866.0
2020-11-18 14:25:00,20.43,20.47,20.4,20.45,69077.0,15.9183,15.9494,15.8949,15.9339,69077.0
2020-11-18 14:30:00,20.45,20.5,20.43,20.49,62411.0,15.9339,15.9728,15.9183,15.965,62411.0
2020-11-18 14:35:00,20.49,20.49,20.42,20.43,395980.0,15.965,15.965,15.9105,15.9183,395980.0
2020-11-18 14:40:00,20.43,20.5,20.42,20.5,61858.0,15.9183,15.9728,15.9105,15.9728,61858.0
2020-11-18 14:45:00,20.5,20.5,20.45,20.48,50020.0,15.9728,15.9728,15.9339,15.9572,50020.0
2020-11-18 14:50:00,20.48,20.52,20.46,20.48,75747.0,15.9572,15.9884,15.9416,15.9572,75747.0
2020-11-18 14:55:00,20.48,20.5,20.36,20.4,247838.0,15.9572,15.9728,15.8637,15.8949,247838.0
2020-11-18 15:00:00,20.4,20.41,20.33,20.34,41874.0,15.8949,15.9027,15.8404,15.8481,41874.0
2020-11-18 15:05:00,20.33,20.36,20.32,20.35,140306.0,15.8404,15.8637,15.8326,15.8559,140306.0
2020-11-18 15:10:00,20.35,20.43,20.34,20.36,116039.0,15.8559,15.9183,15.8481,15.8637,116039.0
2020-11-18 15:15:00,20.35,20.38,20.29,20.35,332033.0,15.8559,15.8793,15.8092,15.8559,332033.0
2020-11-18 15:20:00,20.34,20.37,20.33,20.36,81933.0,15.8481,15.8715,15.8404,15.8637,81933.0
2020-11-18 15:25:00,20.36,20.37,20.31,20.33,221244.0,15.8637,15.8715,15.8248,15.8404,221244.0
2020-11-18 15:30:00,20.34,20.34,20.22,20.22,293161.0,15.8481,15.8481,15.7546,15.7546,293161.0
2020-11-18 15:35:00,20.22,20.23,20.14,20.15,248272.0,15.7546,15.7624,15.6923,15.7001,248272.0
2020-11-18 15:40:00,20.15,20.19,20.12,20.13,281529.0,15.7001,15.7313,15.6767,15.6845,281529.0
2020-11-18 15:45:00,20.12,20.15,20.05,20.05,330735.0,15.6767,15.7001,15.6222,15.6222,330735.0
2020-11-18 15:50:00,20.05,20.11,20.0,20.02,574955.0,15.6222,15.6689,15.5832,15.5988,574955.0
2020-11-18 15:55:00,20.02,20.05,19.99,19.99,724042.0,15.5988,15.6222,15.5754,15.5754,724042.0
2020-11-19 09:30:00,19.86,20.0,19.75,19.93,229239.0,15.4741,15.5832,15.3884,15.5287,229239.0
2020-11-19 09:35:00,19.93,19.93,19.85,19.89,192361.0,15.5287,15.5287,15.4664,15.4975,192361.0
2020-11-19 09:40:00,19.89,19.9,19.82,19.84,130825.0,15.4975,15.5053,15.443,15.4586,130825.0
2020-11-19 09:45:00,19.84,19.93,19.82,19.88,332541.0,15.4586,15.5287,15.443,15.4897,332541.0
2020-11-19 09:50:00,19.88,19.99,19.87,19.92,227671.0,15.4897,15.5754,15.4819,15.5209,227671.0
2020-11-19 09:55:00,19.92,19.95,19.85,19.95,300679.0,15.5209,15.5443,15.4664,15.5443,300679.0
2020-11-19 10:00:00,19.95,19.96,19.71,19.75,389806.0,15.5443,15.5521,15.3573,15.3884,389806.0
2020-11-19 10:05:00,19.76,19.82,19.72,19.82,123997.0,15.3962,15.443,15.3651,15.443,123997.0
2020-11-19 10:10:00,19.82,19.83,19.76,19.78,142284.0,15.443,15.4508,15.3962,15.4118,142284.0
2020-11-19 10:15:00,19.79,19.81,19.76,19.77,140939.0,15.4196,15.4352,15.3962,15.404,140939.0
2020-11-19 10:20:00,19.76,19.79,19.71,19.71,95709.0,15.3962,15.4196,15.3573,15.3573,95709.0
2020-11-19 10:25:00,19.71,19.72,19.62,19.64,74699.0,15.3573,15.3651,15.2871,15.3027,74699.0
2020-11-19 10:30:00,19.64,19.64,19.57,19.57,88259.0,15.3027,15.3027,15.2482,15.2482,88259.0
2020-11-19 10:35:00,19.57,19.65,19.57,19.64,93052.0,15.2482,15.3105,15.2482,15.3027,93052.0
2020-11-19 10:40:00,19.64,19.74,19.62,19.71,85071.0,15.3027,15.3806,15.2871,15.3573,85071.0
2020-11-19 10:45:00,19.71,19.82,19.71,19.8,107818.0,15.3573,15.443,15.3573,15.4274,107818.0
2020-11-19 10:50:00,19.8,19.81,19.74,19.79,71379.0,15.4274,15.4352,15.3806,15.4196,71379.0
2020-11-19 10:55:00,19.79,19.81,19.7,19.71,69706.0,15.4196,15.4352,15.3495,15.3573,69706.0
2020-11-19 11:00:00,19.71,19.73,19.68,19.7,114850.0,15.3573,15.3729,15.3339,15.3495,114850.0
2020-11-19 11:05:00,19.69,19.79,19.69,19.77,71585.0,15.3417,15.4196,15.3417,15.404,71585.0
2020-11-19 11:10:00,19.77,19.83,19.75,19.76,122043.0,15.404,15.4508,15.3884,15.3962,122043.0
2020-11-19 11:15:00,19.77,19.78,19.7,19.73,104749.0,15.404,15.4118,15.3495,15.3729,104749.0
2020-11-19 11:20:00,19.73,19.77,19.66,19.77,130001.0,15.3729,15.404,15.3183,15.404,130001.0
2020-11-19 11:25:00,19.77,19.78,19.68,19.68,78926.0,15.404,15.4118,15.3339,15.3339,78926.0
2020-11-19 11:30:00,19.68,19.7,19.61,19.64,111625.0,15.3339,15.3495,15.2794,15.3027,111625.0
2020-11-19 11:35:00,19.64,19.68,19.63,19.67,77608.0,15.3027,15.3339,15.2949,15.3261,77608.0
2020-11-19 11:40:00,19.67,19.71,19.66,19.69,76208.0,15.3261,15.3573,15.3183,15.3417,76208.0
2020-11-19 11:45:00,19.69,19.76,19.68,19.74,132946.0,15.3417,15.3962,15.3339,15.3806,132946.0
2020-11-19 11:50:00,19.74,19.75,19.68,19.69,43493.0,15.3806,15.3884,15.3339,15.3417,43493.0
2020-11-19 11:55:00,19.69,19.75,19.69,19.75,54575.0,15.3417,15.3884,15.3417,15.3884,54575.0
2020-11-19 12:00:00,19.75,19.79,19.72,19.76,65901.0,15.3884,15.4196,15.3651,15.3962,65901.0
2020-11-19 12:05:00,19.76,19.79,19.74,19.75,44063.0,15.3962,15.4196,15.3806,15.3884,44063.0
2020-11-19 12:10:00,19.74,19.81,19.74,19.78,72966.0,15.3806,15.4352,15.3806,15.4118,72966.0
2020-11-19 12:15:00,19.78,19.78,19.73,19.76,52775.0,15.4118,15.4118,15.3729,15.3962,52775.0
2020-11-19 12:20:00,19.76,19.8,19.73,19.73,48811.0,15.3962,15.4274,15.3729,15.3729,48811.0
2020-11-19 12:25:00,19.73,19.77,19.72,19.74,47600.0,15.3729,15.404,15.3651,15.3806,47600.0
2020-11-19 12:30:00,19.74,19.8,19.73,19.75,105356.0,15.3806,15.4274,15.3729,15.3884,105356.0
2020-11-19 12:35:00,19.75,19.79,19.71,19.76,104891.0,15.3884,15.4196,15.3573,15.3962,104891.0
2020-11-19 12:40:00,19.76,19.77,19.71,19.72,81813.0,15.3962,15.404,15.3573,15.3651,81813.0
2020-11-19 12:45:00,19.72,19.75,19.7,19.71,89403.0,15.3651,15.3884,15.3495,15.3573,89403.0
2020-11-19 12:50:00,19.71,19.72,19.67,19.71,75503.0,15.3573,15.3651,15.3261,15.3573,75503.0
2020-11-19 12:55:00,19.71,19.77,19.71,19.76,87150.0,15.3573,15.404,15.3573,15.3962,87150.0
2020-11-19 13:00:00,19.76,19.86,19.75,19.79,83437.0,15.3962,15.4741,15.3884,15.4196,83437.0
2020-11-19 13:05:00,19.8,19.8,19.73,19.74,110568.0,15.4274,15.4274,15.3729,15.3806,110568.0
2020-11-19 13:10:00,19.74,19.78,19.73,19.77,102286.0,15.3806,15.4118,15.3729,15.404,102286.0
2020-11-19 13:15:00,19.77,19.8,19.75,19.78,70026.0,15.404,15.4274,15.3884,15.4118,70026.0
2020-11-19 13:20:00,19.78,19.81,19.75,19.8,40956.0,15.4118,15.4352,15.3884,15.4274,40956.0
2020-11-19 13:25:00,19.8,19.84,19.78,19.82,106846.0,15.4274,15.4586,15.4118,15.443,106846.0
2020-11-19 13:30:00,19.82,19.85,19.81,19.82,69475.0,15.443,15.4664,15.4352,15.443,69475.0
2020-11-19 13:35:00,19.83,19.85,19.82,19.85,38152.0,15.4508,15.4664,15.443,15.4664,38152.0
2020-11-19 13:40:00,19.84,19.92,19.84,19.89,158995.0,15.4586,15.5209,15.4586,15.4975,158995.0
2020-11-19 13:45:00,19.9,19.97,19.89,19.96,76143.0,15.5053,15.5599,15.4975,15.5521,76143.0
2020-11-19 13:50:00,19.96,19.96,19.89,19.91,47333.0,15.5521,15.5521,15.4975,15.5131,47333.0
2020-11-19 13:55:00,19.91,19.92,19.89,19.9,49954.0,15.5131,15.5209,15.4975,15.5053,49954.0
2020-11-19 14:00:00,19.89,19.92,19.88,19.91,37730.0,15.4975,15.5209,15.4897,15.5131,37730.0
2020-11-19 14:05:00,19.91,19.95,19.9,19.94,51366.0,15.5131,15.5443,15.5053,15.5365,51366.0
2020-11-19 14:10:00,19.94,19.95,19.9,19.94,55581.0,15.5365,15.5443,15.5053,15.5365,55581.0
2020-11-19 14:15:00,19.94,19.95,19.9,19.91,51107.0,15.5365,15.5443,15.5053,15.5131,51107.0
2020-11-19 14:20:00,19.91,19.92,19.88,19.89,44276.0,15.5131,15.5209,15.4897,15.4975,44276.0
2020-11-19 14:25:00,19.89,19.94,19.88,19.89,51538.0,15.4975,15.5365,15.4897,15.4975,51538.0
2020-11-19 14:30:00,19.89,19.95,19.88,19.91,82608.0,15.4975,15.5443,15.4897,15.5131,82608.0
2020-11-19 14:35:00,19.92,20.02,19.91,20.01,70251.0,15.5209,15.5988,15.5131,15.591,70251.0
2020-11-19 14:40:00,20.02,20.07,20.0,20.03,75540.0,15.5988,15.6378,15.5832,15.6066,75540.0
2020-11-19 14:45:00,20.03,20.05,20.02,20.03,67763.0,15.6066,15.6222,15.5988,15.6066,67763.0
2020-11-19 14:50:00,20.02,20.03,19.99,19.99,62503.0,15.5988,15.6066,15.5754,15.5754,62503.0
2020-11-19 14:55:00,20.0,20.03,19.99,20.03,75769.0,15.5832,15.6066,15.5754,15.6066,75769.0
2020-11-19 15:00:00,20.03,20.04,20.01,20.04,78692.0,15.6066,15.6144,15.591,15.6144,78692.0
2020-11-19 15:05:00,20.03,20.03,20.0,20.03,51138.0,15.6066,15.6066,15.5832,15.6066,51138.0
2020-11-19 15:10:00,20.03,20.09,20.03,20.07,104519.0,15.6066,15.6534,15.6066,15.6378,104519.0
2020-11-19 15:15:00,20.06,20.08,20.0,20.03,83027.0,15.63,15.6456,15.5832,15.6066,83027.0
2020-11-19 15:20:00,20.03,20.08,20.02,20.06,91575.0,15.6066,15.6456,15.5988,15.63,91575.0
2020-11-19 15:25:00,20.05,20.1,20.04,20.09,162962.0,15.6222,15.6611,15.6144,15.6534,162962.0
2020-11-19 15:30:00,20.09,20.15,20.09,20.14,154482.0,15.6534,15.7001,15.6534,15.6923,154482.0
2020-11-19 15:35:00,20.14,20.2,20.14,20.19,136251.0,15.6923,15.7391,15.6923,15.7313,136251.0
2020-11-19 15:40:00,20.19,20.22,20.17,20.21,123996.0,15.7313,15.7546,15.7157,15.7469,123996.0
2020-11-19 15:45:00,20.21,20.22,20.17,20.19,227988.0,15.7469,15.7546,15.7157,15.7313,227988.0
2020-11-19 15:50:00,20.19,20.24,20.19,20.22,331150.0,15.7313,15.7702,15.7313,15.7546,331150.0
2020-11-19 15:55:00,20.22,20.23,20.15,20.16,767004.0,15.7546,15.7624,15.7001,15.7079,767004.0
2020-11-20 09:30:00,20.13,20.16,19.99,20.02,217611.0,15.6845,15.7079,15.5754,15.5988,217611.0
2020-11-20 09:35:00,20.02,20.1,19.98,20.07,50879.0,15.5988,15.6611,15.5676,15.6378,50879.0
2020-11-20 09:40:00,20.06,20.14,20.04,20.12,42446.0,15.63,15.6923,15.6144,15.6767,42446.0
2020-11-20 09:45:00,20.13,20.24,20.12,20.21,70147.0,15.6845,15.7702,15.6767,15.7469,70147.0
2020-11-20 09:50:00,20.21,20.21,20.03,20.05,122455.0,15.7469,15.7469,15.6066,15.6222,122455.0
2020-11-20 09:55:00,20.05,20.09,20.01,20.09,77222.0,15.6222,15.6534,15.591,15.6534,77222.0
2020-11-20 10:00:00,20.09,20.14,20.08,20.11,34759.0,15.6534,15.6923,15.6456,15.6689,34759.0
2020-11-20 10:05:00,20.12,20.17,20.1,20.15,26299.0,15.6767,15.7157,15.6611,15.7001,26299.0
2020-11-20 10:10:00,20.15,20.19,20.08,20.1,49257.0,15.7001,15.7313,15.6456,15.6611,49257.0
2020-11-20 10:15:00,20.1,20.1,20.01,20.04,88382.0,15.6611,15.6611,15.591,15.6144,88382.0
2020-11-20 10:20:00,20.05,20.1,20.03,20.07,51560.0,15.6222,15.6611,15.6066,15.6378,51560.0
2020-11-20 10:25:00,20.08,20.15,20.07,20.14,57818.0,15.6456,15.7001,15.6378,15.6923,57818.0
2020-11-20 10:30:00,20.14,20.16,20.09,20.14,77947.0,15.6923,15.7079,15.6534,15.6923,77947.0
2020-11-20 10:35:00,20.14,20.22,20.14,20.22,174029.0,15.6923,15.7546,15.6923,15.7546,174029.0
2020-11-20 10:40:00,20.22,20.22,20.17,20.19,71535.0,15.7546,15.7546,15.7157,15.7313,71535.0
2020-11-20 10:45:00,20.19,20.2,20.14,20.17,92305.0,15.7313,15.7391,15.6923,15.7157,92305.0
2020-11-20 10:50:00,20.17,20.19,20.12,20.13,80352.0,15.7157,15.7313,15.6767,15.6845,80352.0
2020-11-20 10:55:00,20.12,20.16,20.1,20.14,71000.0,15.6767,15.7079,15.6611,15.6923,71000.0
2020-11-20 11:00:00,20.14,20.17,20.13,20.17,28019.0,15.6923,15.7157,15.6845,15.7157,28019.0
2020-11-20 11:05:00,20.17,20.2,20.14,20.14,75099.0,15.7157,15.7391,15.6923,15.6923,75099.0
2020-11-20 11:10:00,20.14,20.15,20.1,20.13,52726.0,15.6923,15.7001,15.6611,15.6845,52726.0
2020-11-20 11:15:00,20.13,20.15,20.08,20.09,121516.0,15.6845,15.7001,15.6456,15.6534,121516.0
2020-11-20 11:20:00,20.09,20.11,20.07,20.09,118614.0,15.6534,15.6689,15.6378,15.6534,118614.0
2020-11-20 11:25:00,20.1,20.12,20.08,20.09,82502.0,15.6611,15.6767,15.6456,15.6534,82502.0
2020-11-20 11:30:00,20.09,20.1,20.06,20.09,32928.0,15.6534,15.6611,15.63,15.6534,32928.0
2020-11-20 11:35:00,20.1,20.12,20.07,20.11,42989.0,15.6611,15.6767,15.6378,15.6689,42989.0
2020-11-20 11:40:00,20.12,20.15,20.11,20.13,26198.0,15.6767,15.7001,15.6689,15.6845,26198.0
2020-11-20 11:45:00,20.13,20.14,20.05,20.06,51641.0,15.6845,15.6923,15.6222,15.63,51641.0
2020-11-20 11:50:00,20.06,20.11,20.05,20.11,37269.0,15.63,15.6689,15.6222,15.6689,37269.0
2020-11-20 11:55:00,20.11,20.13,20.09,20.1,24296.0,15.6689,15.6845,15.6534,15.6611,24296.0
2020-11-20 12:00:00,20.1,20.11,20.07,20.11,28652.0,15.6611,15.6689,15.6378,15.6689,28652.0
2020-11-20 12:05:00,20.1,20.11,20.09,20.11,12188.0,15.6611,15.6689,15.6534,15.6689,12188.0
2020-11-20 12:10:00,20.11,20.11,20.07,20.08,61481.0,15.6689,15.6689,15.6378,15.6456,61481.0
2020-11-20 12:15:00,20.07,20.08,20.05,20.05,31794.0,15.6378,15.6456,15.6222,15.6222,31794.0
2020-11-20 12:20:00,20.05,20.08,20.04,20.06,28858.0,15.6222,15.6456,15.6144,15.63,28858.0
2020-11-20 12:25:00,20.07,20.08,20.05,20.07,38841.0,15.6378,15.6456,15.6222,15.6378,38841.0
2020-11-20 12:30:00,20.08,20.09,20.04,20.05,48032.0,15.6456,15.6534,15.6144,15.6222,48032.0
2020-11-20 12:35:00,20.05,20.05,20.01,20.02,19556.0,15.6222,15.6222,15.591,15.5988,19556.0
2020-11-20 12:40:00,20.02,20.05,20.0,20.02,41971.0,15.5988,15.6222,15.5832,15.5988,41971.0
2020-11-20 12:45:00,20.02,20.02,19.98,19.99,35879.0,15.5988,15.5988,15.5676,15.5754,35879.0
2020-11-20 12:50:00,19.99,20.0,19.99,19.99,14871.0,15.5754,15.5832,15.5754,15.5754,14871.0
2020-11-20 12:55:00,20.0,20.04,19.98,20.03,38476.0,15.5832,15.6144,15.5676,15.6066,38476.0
2020-11-20 13:00:00,20.04,20.1,20.03,20.09,36175.0,15.6144,15.6611,15.6066,15.6534,36175.0
2020-11-20 13:05:00,20.09,20.09,20.06,20.07,43900.0,15.6534,15.6534,15.63,15.6378,43900.0
2020-11-20 13:10:00,20.07,20.1,20.06,20.1,48085.0,15.6378,15.6611,15.63,15.6611,48085.0
2020-11-20 13:15:00,20.09,20.12,20.09,20.1,28302.0,15.6534,15.6767,15.6534,15.6611,28302.0
2020-11-20 13:20:00,20.11,20.15,20.09,20.14,46332.0,15.6689,15.7001,15.6534,15.6923,46332.0
2020-11-20 13:25:00,20.14,20.15,20.11,20.12,27148.0,15.6923,15.7001,15.6689,15.6767,27148.0
2020-11-20 13:30:00,20.13,20.15,20.12,20.14,37411.0,15.6845,15.7001,15.6767,15.6923,37411.0
2020-11-20 13:35:00,20.15,20.17,20.14,20.16,74574.0,15.7001,15.7157,15.6923,15.7079,74574.0
2020-11-20 13:40:00,20.16,20.21,20.15,20.21,42047.0,15.7079,15.7469,15.7001,15.7469,42047.0
2020-11-20 13:45:00,20.21,20.21,20.18,20.2,33409.0,15.7469,15.7469,15.7235,15.7391,33409.0
2020-11-20 13:50:00,20.2,20.21,20.17,20.18,39244.0,15.7391,15.7469,15.7157,15.7235,39244.0
2020-11-20 13:55:00,20.18,20.19,20.16,20.19,40792.0,15.7235,15.7313,15.7079,15.7313,40792.0
2020-11-20 14:00:00,20.19,20.25,20.19,20.21,80508.0,15.7313,15.778,15.7313,15.7469,80508.0
2020-11-20 14:05:00,20.21,20.26,20.21,20.25,47815.0,15.7469,15.7858,15.7469,15.778,47815.0
2020-11-20 14:10:00,20.25,20.27,20.24,20.27,49427.0,15.778,15.7936,15.7702,15.7936,49427.0
2020-11-20 14:15:00,20.27,20.27,20.23,20.26,55837.0,15.7936,15.7936,15.7624,15.7858,55837.0
2020-11-20 14:20:00,20.26,20.29,20.25,20.27,36596.0,15.7858,15.8092,15.778,15.7936,36596.0
2020-11-20 14:25:00,20.26,20.28,20.26,20.28,24633.0,15.7858,15.8014,15.7858,15.8014,24633.0
2020-11-20 14:30:00,20.27,20.3,20.26,20.29,40251.0,15.7936,15.817,15.7858,15.8092,40251.0
2020-11-20 14:35:00,20.29,20.32,20.26,20.26,36266.0,15.8092,15.8326,15.7858,15.7858,36266.0
2020-11-20 14:40:00,20.27,20.27,20.23,20.25,72375.0,15.7936,15.7936,15.7624,15.778,72375.0
2020-11-20 14:45:00,20.25,20.26,20.23,20.24,34428.0,15.778,15.7858,15.7624,15.7702,34428.0
2020-11-20 14:50:00,20.25,20.26,20.23,20.23,39612.0,15.778,15.7858,15.7624,15.7624,39612.0
2020-11-20 14:55:00,20.23,20.27,20.23,20.26,40409.0,15.7624,15.7936,15.7624,15.7858,40409.0
2020-11-20 15:00:00,20.27,20.27,20.23,20.24,66014.0,15.7936,15.7936,15.7624,15.7702,66014.0
2020-11-20 15:05:00,20.23,20.25,20.19,20.2,58086.0,15.7624,15.778,15.7313,15.7391,58086.0
2020-11-20 15:10:00,20.19,20.21,20.16,20.17,62209.0,15.7313,15.7469,15.7079,15.7157,62209.0
2020-11-20 15:15:00,20.17,20.18,20.15,20.16,65124.0,15.7157,15.7235,15.7001,15.7079,65124.0
2020-11-20 15:20:00,20.17,20.21,20.16,20.18,63727.0,15.7157,15.7469,15.7079,15.7235,63727.0
2020-11-20 15:25:00,20.18,20.2,20.18,20.2,55861.0,15.7235,15.7391,15.7235,15.7391,55861.0
2020-11-20 15:30:00,20.19,20.25,20.18,20.25,93550.0,15.7313,15.778,15.7235,15.778,93550.0
2020-11-20 15:35:00,20.25,20.32,20.24,20.31,155696.0,15.778,15.8326,15.7702,15.8248,155696.0
2020-11-20 15:40:00,20.31,20.34,20.29,20.33,91915.0,15.8248,15.8481,15.8092,15.8404,91915.0
2020-11-20 15:45:00,20.33,20.37,20.33,20.34,107517.0,15.8404,15.8715,15.8404,15.8481,107517.0
2020-11-20 15:50:00,20.33,20.35,20.31,20.32,278539.0,15.8404,15.8559,15.8248,15.8326,278539.0
2020-11-20 15:55:00,20.32,20.35,20.3,20.34,832933.0,15.8326,15.8559,15.817,15.8481,832933.0
2020-11-23 09:30:00,20.61,20.75,20.35,20.7,143834.0,16.0585,16.1676,15.8559,16.1286,143834.0
2020-11-23 09:35:00,20.7,20.77,20.66,20.76,100957.0,16.1286,16.1832,16.0975,16.1754,100957.0
2020-11-23 09:40:00,20.75,20.77,20.71,20.73,72247.0,16.1676,16.1832,16.1364,16.152,72247.0
2020-11-23 09:45:00,20.73,20.77,20.71,20.73,98093.0,16.152,16.1832,16.1364,16.152,98093.0
2020-11-23 09:50:00,20.74,20.91,20.73,20.9,70522.0,16.1598,16.2923,16.152,16.2845,70522.0
2020-11-23 09:55:00,20.89,20.91,20.85,20.88,71998.0,16.2767,16.2923,16.2455,16.2689,71998.0
2020-11-23 10:00:00,20.88,20.93,20.86,20.93,76844.0,16.2689,16.3078,16.2533,16.3078,76844.0
2020-11-23 10:05:00,20.92,20.93,20.87,20.91,48710.0,16.3001,16.3078,16.2611,16.2923,48710.0
2020-11-23 10:10:00,20.91,20.98,20.88,20.96,84968.0,16.2923,16.3468,16.2689,16.3312,84968.0
2020-11-23 10:15:00,20.97,21.03,20.96,21.03,93299.0,16.339,16.3858,16.3312,16.3858,93299.0
2020-11-23 10:20:00,21.03,21.1,21.02,21.07,56748.0,16.3858,16.4403,16.378,16.4169,56748.0
2020-11-23 10:25:00,21.06,21.08,20.99,21.03,93283.0,16.4091,16.4247,16.3546,16.3858,93283.0
2020-11-23 10:30:00,21.02,21.08,21.0,21.07,85754.0,16.378,16.4247,16.3624,16.4169,85754.0
2020-11-23 10:35:00,21.07,21.13,21.07,21.12,90529.0,16.4169,16.4637,16.4169,16.4559,90529.0
2020-11-23 10:40:00,21.11,21.14,21.08,21.11,109050.0,16.4481,16.4715,16.4247,16.4481,109050.0
2020-11-23 10:45:00,21.11,21.25,21.1,21.23,106766.0,16.4481,16.5572,16.4403,16.5416,106766.0
2020-11-23 10:50:00,21.24,21.29,21.22,21.29,202979.0,16.5494,16.5883,16.5338,16.5883,202979.0
2020-11-23 10:55:00,21.29,21.29,21.19,21.2,131414.0,16.5883,16.5883,16.5104,16.5182,131414.0
2020-11-23 11:00:00,21.19,21.23,21.13,21.16,70372.0,16.5104,16.5416,16.4637,16.4871,70372.0
2020-11-23 11:05:00,21.17,21.23,21.13,21.21,87063.0,16.4948,16.5416,16.4637,16.526,87063.0
2020-11-23 11:10:00,21.22,21.22,21.13,21.19,61816.0,16.5338,16.5338,16.4637,16.5104,61816.0
2020-11-23 11:15:00,21.19,21.24,21.18,21.22,50718.0,16.5104,16.5494,16.5026,16.5338,50718.0
2020-11-23 11:20:00,21.22,21.28,21.22,21.26,55686.0,16.5338,16.5806,16.5338,16.565,55686.0
2020-11-23 11:25:00,21.26,21.28,21.24,21.24,40598.0,16.565,16.5806,16.5494,16.5494,40598.0
2020-11-23 11:30:00,21.24,21.24,21.18,21.2,55908.0,16.5494,16.5494,16.5026,16.5182,55908.0
2020-11-23 11:35:00,21.19,21.24,21.19,21.2,54253.0,16.5104,16.5494,16.5104,16.5182,54253.0
2020-11-23 11:40:00,21.2,21.22,21.18,21.19,53139.0,16.5182,16.5338,16.5026,16.5104,53139.0
2020-11-23 11:45:00,21.19,21.21,21.16,21.21,73548.0,16.5104,16.526,16.4871,16.526,73548.0
2020-11-23 11:50:00,21.21,21.23,21.2,21.21,45536.0,16.526,16.5416,16.5182,16.526,45536.0
2020-11-23 11:55:00,21.21,21.23,21.18,21.2,54741.0,16.526,16.5416,16.5026,16.5182,54741.0
2020-11-23 12:00:00,21.2,21.24,21.18,21.23,59406.0,16.5182,16.5494,16.5026,16.5416,59406.0
2020-11-23 12:05:00,21.23,21.23,21.19,21.2,51081.0,16.5416,16.5416,16.5104,16.5182,51081.0
2020-11-23 12:10:00,21.2,21.22,21.19,21.2,33605.0,16.5182,16.5338,16.5104,16.5182,33605.0
2020-11-23 12:15:00,21.21,21.22,21.17,21.22,62674.0,16.526,16.5338,16.4948,16.5338,62674.0
2020-11-23 12:20:00,21.21,21.26,21.21,21.26,68198.0,16.526,16.565,16.526,16.565,68198.0
2020-11-23 12:25:00,21.26,21.26,21.21,21.21,50023.0,16.565,16.565,16.526,16.526,50023.0
2020-11-23 12:30:00,21.21,21.21,21.18,21.2,39112.0,16.526,16.526,16.5026,16.5182,39112.0
2020-11-23 12:35:00,21.21,21.24,21.2,21.23,46026.0,16.526,16.5494,16.5182,16.5416,46026.0
2020-11-23 12:40:00,21.23,21.25,21.21,21.22,86561.0,16.5416,16.5572,16.526,16.5338,86561.0
2020-11-23 12:45:00,21.21,21.24,21.21,21.24,49814.0,16.526,16.5494,16.526,16.5494,49814.0
2020-11-23 12:50:00,21.23,21.25,21.22,21.23,57372.0,16.5416,16.5572,16.5338,16.5416,57372.0
2020-11-23 12:55:00,21.22,21.22,21.15,21.16,41219.0,16.5338,16.5338,16.4793,16.4871,41219.0
2020-11-23 13:00:00,21.15,21.18,21.12,21.18,48314.0,16.4793,16.5026,16.4559,16.5026,48314.0
2020-11-23 13:05:00,21.18,21.19,21.17,21.18,26221.0,16.5026,16.5104,16.4948,16.5026,26221.0
2020-11-23 13:10:00,21.18,21.2,21.16,21.17,27849.0,16.5026,16.5182,16.4871,16.4948,27849.0
2020-11-23 13:15:00,21.17,21.19,21.16,21.18,42190.0,16.4948,16.5104,16.4871,16.5026,42190.0
2020-11-23 13:20:00,21.17,21.17,21.11,21.12,40719.0,16.4948,16.4948,16.4481,16.4559,40719.0
2020-11-23 13:25:00,21.12,21.17,21.1,21.1,47467.0,16.4559,16.4948,16.4403,16.4403,47467.0
2020-11-23 13:30:00,21.11,21.13,21.1,21.13,52161.0,16.4481,16.4637,16.4403,16.4637,52161.0
2020-11-23 13:35:00,21.13,21.14,21.11,21.13,42968.0,16.4637,16.4715,16.4481,16.4637,42968.0
2020-11-23 13:40:00,21.13,21.14,21.07,21.09,43047.0,16.4637,16.4715,16.4169,16.4325,43047.0
2020-11-23 13:45:00,21.09,21.11,21.07,21.07,27897.0,16.4325,16.4481,16.4169,16.4169,27897.0
2020-11-23 13:50:00,21.07,21.12,21.06,21.12,50582.0,16.4169,16.4559,16.4091,16.4559,50582.0
2020-11-23 13:55:00,21.12,21.14,21.11,21.13,57083.0,16.4559,16.4715,16.4481,16.4637,57083.0
2020-11-23 14:00:00,21.13,21.21,21.12,21.19,124107.0,16.4637,16.526,16.4559,16.5104,124107.0
2020-11-23 14:05:00,21.19,21.25,21.18,21.22,114497.0,16.5104,16.5572,16.5026,16.5338,114497.0
2020-11-23 14:10:00,21.22,21.23,21.19,21.23,33089.0,16.5338,16.5416,16.5104,16.5416,33089.0
2020-11-23 14:15:00,21.23,21.23,21.2,21.21,57312.0,16.5416,16.5416,16.5182,16.526,57312.0
2020-11-23 14:20:00,21.21,21.25,21.2,21.25,55130.0,16.526,16.5572,16.5182,16.5572,55130.0
2020-11-23 14:25:00,21.25,21.27,21.24,21.27,43053.0,16.5572,16.5728,16.5494,16.5728,43053.0
2020-11-23 14:30:00,21.27,21.28,21.25,21.27,136193.0,16.5728,16.5806,16.5572,16.5728,136193.0
2020-11-23 14:35:00,21.26,21.27,21.22,21.25,51358.0,16.565,16.5728,16.5338,16.5572,51358.0
2020-11-23 14:40:00,21.25,21.26,21.23,21.24,64710.0,16.5572,16.565,16.5416,16.5494,64710.0
2020-11-23 14:45:00,21.24,21.25,21.19,21.19,73485.0,16.5494,16.5572,16.5104,16.5104,73485.0
2020-11-23 14:50:00,21.2,21.3,21.19,21.28,88497.0,16.5182,16.5961,16.5104,16.5806,88497.0
2020-11-23 14:55:00,21.27,21.33,21.26,21.32,69184.0,16.5728,16.6195,16.565,16.6117,69184.0
2020-11-23 15:00:00,21.33,21.33,21.25,21.27,102245.0,16.6195,16.6195,16.5572,16.5728,102245.0
2020-11-23 15:05:00,21.27,21.3,21.25,21.29,84686.0,16.5728,16.5961,16.5572,16.5883,84686.0
2020-11-23 15:10:00,21.29,21.29,21.24,21.27,55436.0,16.5883,16.5883,16.5494,16.5728,55436.0
2020-11-23 15:15:00,21.26,21.27,21.25,21.26,63185.0,16.565,16.5728,16.5572,16.565,63185.0
2020-11-23 15:20:00,21.25,21.25,21.2,21.2,114140.0,16.5572,16.5572,16.5182,16.5182,114140.0
2020-11-23 15:25:00,21.2,21.22,21.16,21.21,157278.0,16.5182,16.5338,16.4871,16.526,157278.0
2020-11-23 15:30:00,21.21,21.29,21.21,21.28,113410.0,16.526,16.5883,16.526,16.5806,113410.0
2020-11-23 15:35:00,21.28,21.29,21.17,21.19,111517.0,16.5806,16.5883,16.4948,16.5104,111517.0
2020-11-23 15:40:00,21.19,21.24,21.18,21.23,97901.0,16.5104,16.5494,16.5026,16.5416,97901.0
2020-11-23 15:45:00,21.23,21.27,21.22,21.25,154283.0,16.5416,16.5728,16.5338,16.5572,154283.0
2020-11-23 15:50:00,21.26,21.29,21.23,21.23,408146.0,16.565,16.5883,16.5416,16.5416,408146.0
2020-11-23 15:55:00,21.23,21.3,21.17,21.29,656023.0,16.5416,16.5961,16.4948,16.5883,656023.0
2020-11-24 09:30:00,21.7,21.8,21.56,21.57,274470.0,16.9078,16.9857,16.7987,16.8065,274470.0
2020-11-24 09:35:00,21.57,21.83,21.52,21.79,115496.0,16.8065,17.0091,16.7676,16.9779,115496.0
2020-11-24 09:40:00,21.79,21.82,21.73,21.73,155725.0,16.9779,17.0013,16.9312,16.9312,155725.0
2020-11-24 09:45:00,21.73,21.76,21.62,21.65,101642.0,16.9312,16.9546,16.8455,16.8688,101642.0
2020-11-24 09:50:00,21.65,21.77,21.63,21.73,125967.0,16.8688,16.9623,16.8533,16.9312,125967.0
2020-11-24 09:55:00,21.74,21.87,21.74,21.86,120240.0,16.939,17.0403,16.939,17.0325,120240.0
2020-11-24 10:00:00,21.86,21.93,21.85,21.93,164080.0,17.0325,17.087,17.0247,17.087,164080.0
2020-11-24 10:05:00,21.93,21.97,21.89,21.91,182320.0,17.087,17.1182,17.0558,17.0714,182320.0
2020-11-24 10:10:00,21.91,22.0,21.89,21.96,104822.0,17.0714,17.1416,17.0558,17.1104,104822.0
2020-11-24 10:15:00,21.95,21.98,21.87,21.96,177714.0,17.1026,17.126,17.0403,17.1104,177714.0
2020-11-24 10:20:00,21.95,21.96,21.9,21.91,75141.0,17.1026,17.1104,17.0636,17.0714,75141.0
2020-11-24 10:25:00,21.91,21.95,21.87,21.95,128838.0,17.0714,17.1026,17.0403,17.1026,128838.0
2020-11-24 10:30:00,21.95,21.99,21.9,21.9,115208.0,17.1026,17.1338,17.0636,17.0636,115208.0
2020-11-24 10:35:00,21.91,21.94,21.83,21.86,108079.0,17.0714,17.0948,17.0091,17.0325,108079.0
2020-11-24 10:40:00,21.86,21.93,21.86,21.9,43090.0,17.0325,17.087,17.0325,17.0636,43090.0
2020-11-24 10:45:00,21.89,21.94,21.88,21.92,62093.0,17.0558,17.0948,17.0481,17.0792,62093.0
2020-11-24 10:50:00,21.92,21.97,21.91,21.96,78773.0,17.0792,17.1182,17.0714,17.1104,78773.0
2020-11-24 10:55:00,21.96,21.97,21.86,21.9,80614.0,17.1104,17.1182,17.0325,17.0636,80614.0
2020-11-24 11:00:00,21.9,21.94,21.9,21.94,65524.0,17.0636,17.0948,17.0636,17.0948,65524.0
2020-11-24 11:05:00,21.94,21.96,21.87,21.9,58532.0,17.0948,17.1104,17.0403,17.0636,58532.0
2020-11-24 11:10:00,21.89,21.9,21.84,21.88,98674.0,17.0558,17.0636,17.0169,17.0481,98674.0
2020-11-24 11:15:00,21.89,21.92,21.87,21.88,65566.0,17.0558,17.0792,17.0403,17.0481,65566.0
2020-11-24 11:20:00,21.88,21.92,21.87,21.88,44326.0,17.0481,17.0792,17.0403,17.0481,44326.0
2020-11-24 11:25:00,21.88,21.89,21.86,21.89,82893.0,17.0481,17.0558,17.0325,17.0558,82893.0
2020-11-24 11:30:00,21.89,21.9,21.82,21.87,71976.0,17.0558,17.0636,17.0013,17.0403,71976.0
2020-11-24 11:35:00,21.86,21.92,21.85,21.89,105559.0,17.0325,17.0792,17.0247,17.0558,105559.0
2020-11-24 11:40:00,21.89,21.9,21.84,21.87,73760.0,17.0558,17.0636,17.0169,17.0403,73760.0
2020-11-24 11:45:00,21.87,21.9,21.85,21.89,41752.0,17.0403,17.0636,17.0247,17.0558,41752.0
2020-11-24 11:50:00,21.88,21.92,21.88,21.91,39528.0,17.0481,17.0792,17.0481,17.0714,39528.0
2020-11-24 11:55:00,21.92,21.93,21.85,21.87,47873.0,17.0792,17.087,17.0247,17.0403,47873.0
2020-11-24 12:00:00,21.87,21.9,21.86,21.88,44970.0,17.0403,17.0636,17.0325,17.0481,44970.0
2020-11-24 12:05:00,21.87,21.89,21.83,21.88,28422.0,17.0403,17.0558,17.0091,17.0481,28422.0
2020-11-24 12:10:00,21.88,21.92,21.86,21.9,44167.0,17.0481,17.0792,17.0325,17.0636,44167.0
2020-11-24 12:15:00,21.9,21.92,21.85,21.86,71008.0,17.0636,17.0792,17.0247,17.0325,71008.0
2020-11-24 12:20:00,21.85,21.86,21.81,21.85,155227.0,17.0247,17.0325,16.9935,17.0247,155227.0
2020-11-24 12:25:00,21.85,21.9,21.84,21.89,72017.0,17.0247,17.0636,17.0169,17.0558,72017.0
2020-11-24 12:30:00,21.89,21.95,21.88,21.94,162390.0,17.0558,17.1026,17.0481,17.0948,162390.0
2020-11-24 12:35:00,21.94,21.96,21.91,21.94,83253.0,17.0948,17.1104,17.0714,17.0948,83253.0
2020-11-24 12:40:00,21.94,21.97,21.93,21.96,41457.0,17.0948,17.1182,17.087,17.1104,41457.0
2020-11-24 12:45:00,21.96,21.99,21.95,21.96,40400.0,17.1104,17.1338,17.1026,17.1104,40400.0
2020-11-24 12:50:00,21.96,21.99,21.94,21.95,56985.0,17.1104,17.1338,17.0948,17.1026,56985.0
2020-11-24 12:55:00,21.95,21.97,21.94,21.96,47968.0,17.1026,17.1182,17.0948,17.1104,47968.0
2020-11-24 13:00:00,21.96,21.99,21.95,21.97,64147.0,17.1104,17.1338,17.1026,17.1182,64147.0
2020-11-24 13:05:00,21.98,22.01,21.96,22.01,134935.0,17.126,17.1493,17.1104,17.1493,134935.0
2020-11-24 13:10:00,22.01,22.02,21.97,21.98,92616.0,17.1493,17.1571,17.1182,17.126,92616.0
2020-11-24 13:15:00,21.98,22.01,21.98,22.01,65213.0,17.126,17.1493,17.126,17.1493,65213.0
2020-11-24 13:20:00,22.01,22.01,21.97,21.98,67758.0,17.1493,17.1493,17.1182,17.126,67758.0
2020-11-24 13:25:00,21.98,21.99,21.94,21.96,38180.0,17.126,17.1338,17.0948,17.1104,38180.0
2020-11-24 13:30:00,21.96,22.0,21.95,22.0,47537.0,17.1104,17.1416,17.1026,17.1416,47537.0
2020-11-24 13:35:00,21.99,22.0,21.95,21.96,63839.0,17.1338,17.1416,17.1026,17.1104,63839.0
2020-11-24 13:40:00,21.96,22.01,21.91,21.93,122170.0,17.1104,17.1493,17.0714,17.087,122170.0
2020-11-24 13:45:00,21.93,21.94,21.91,21.92,47360.0,17.087,17.0948,17.0714,17.0792,47360.0
2020-11-24 13:50:00,21.93,21.94,21.88,21.89,31224.0,17.087,17.0948,17.0481,17.0558,31224.0
2020-11-24 13:55:00,21.9,21.91,21.87,21.87,62949.0,17.0636,17.0714,17.0403,17.0403,62949.0
2020-11-24 14:00:00,21.88,21.9,21.85,21.86,48690.0,17.0481,17.0636,17.0247,17.0325,48690.0
2020-11-24 14:05:00,21.86,21.9,21.81,21.81,65892.0,17.0325,17.0636,16.9935,16.9935,65892.0
2020-11-24 14:10:00,21.81,21.86,21.8,21.86,40541.0,16.9935,17.0325,16.9857,17.0325,40541.0
2020-11-24 14:15:00,21.86,21.88,21.84,21.86,49839.0,17.0325,17.0481,17.0169,17.0325,49839.0
2020-11-24 14:20:00,21.85,21.87,21.83,21.84,40914.0,17.0247,17.0403,17.0091,17.0169,40914.0
2020-11-24 14:25:00,21.84,21.88,21.83,21.85,44177.0,17.0169,17.0481,17.0091,17.0247,44177.0
2020-11-24 14:30:00,21.85,21.85,21.76,21.82,70408.0,17.0247,17.0247,16.9546,17.0013,70408.0
2020-11-24 14:35:00,21.81,21.87,21.81,21.87,33552.0,16.9935,17.0403,16.9935,17.0403,33552.0
2020-11-24 14:40:00,21.86,21.9,21.81,21.88,85646.0,17.0325,17.0636,16.9935,17.0481,85646.0
2020-11-24 14:45:00,21.88,21.88,21.83,21.84,86720.0,17.0481,17.0481,17.0091,17.0169,86720.0
2020-11-24 14:50:00,21.85,21.91,21.84,21.91,41663.0,17.0247,17.0714,17.0169,17.0714,41663.0
2020-11-24 14:55:00,21.91,21.97,21.9,21.97,37046.0,17.0714,17.1182,17.0636,17.1182,37046.0
2020-11-24 15:00:00,21.97,21.99,21.95,21.98,43372.0,17.1182,17.1338,17.1026,17.126,43372.0
2020-11-24 15:05:00,21.98,21.99,21.94,21.95,62802.0,17.126,17.1338,17.0948,17.1026,62802.0
2020-11-24 15:10:00,21.95,21.97,21.93,21.95,40969.0,17.1026,17.1182,17.087,17.1026,40969.0
2020-11-24 15:15:00,21.95,21.95,21.89,21.92,167551.0,17.1026,17.1026,17.0558,17.0792,167551.0
2020-11-24 15:20:00,21.92,21.96,21.91,21.93,146078.0,17.0792,17.1104,17.0714,17.087,146078.0
2020-11-24 15:25:00,21.93,21.94,21.91,21.94,92570.0,17.087,17.0948,17.0714,17.0948,92570.0
2020-11-24 15:30:00,21.94,21.94,21.88,21.9,209970.0,17.0948,17.0948,17.0481,17.0636,209970.0
2020-11-24 15:35:00,21.9,21.93,21.89,21.89,144938.0,17.0636,17.087,17.0558,17.0558,144938.0
2020-11-24 15:40:00,21.89,21.91,21.88,21.89,115734.0,17.0558,17.0714,17.0481,17.0558,115734.0
2020-11-24 15:45:00,21.89,21.91,21.88,21.89,205496.0,17.0558,17.0714,17.0481,17.0558,205496.0
2020-11-24 15:50:00,21.89,21.92,21.88,21.92,446439.0,17.0558,17.0792,17.0481,17.0792,446439.0
2020-11-24 15:55:00,21.92,21.97,21.9,21.96,823977.0,17.0792,17.1182,17.0636,17.1104,823977.0
2020-11-25 09:30:00,21.87,21.87,21.53,21.58,177951.0,17.0403,17.0403,16.7753,16.8143,177951.0
2020-11-25 09:35:00,21.57,21.57,21.48,21.51,95851.0,16.8065,16.8065,16.7364,16.7598,95851.0
2020-11-25 09:40:00,21.51,21.57,21.43,21.56,41471.0,16.7598,16.8065,16.6974,16.7987,41471.0
2020-11-25 09:45:00,21.57,21.68,21.56,21.61,59102.0,16.8065,16.8922,16.7987,16.8377,59102.0
2020-11-25 09:50:00,21.62,21.62,21.54,21.59,57602.0,16.8455,16.8455,16.7831,16.8221,57602.0
2020-11-25 09:55:00,21.58,21.58,21.47,21.52,34147.0,16.8143,16.8143,16.7286,16.7676,34147.0
2020-11-25 10:00:00,21.51,21.53,21.4,21.41,62487.0,16.7598,16.7753,16.6741,16.6818,62487.0
2020-11-25 10:05:00,21.41,21.49,21.39,21.42,69735.0,16.6818,16.7442,16.6663,16.6896,69735.0
2020-11-25 10:10:00,21.42,21.51,21.41,21.51,66387.0,16.6896,16.7598,16.6818,16.7598,66387.0
2020-11-25 10:15:00,21.5,21.54,21.44,21.47,65998.0,16.752,16.7831,16.7052,16.7286,65998.0
2020-11-25 10:20:00,21.48,21.53,21.47,21.48,56427.0,16.7364,16.7753,16.7286,16.7364,56427.0
2020-11-25 10:25:00,21.48,21.48,21.43,21.46,49171.0,16.7364,16.7364,16.6974,16.7208,49171.0
2020-11-25 10:30:00,21.47,21.49,21.43,21.48,39957.0,16.7286,16.7442,16.6974,16.7364,39957.0
2020-11-25 10:35:00,21.48,21.52,21.4,21.41,65069.0,16.7364,16.7676,16.6741,16.6818,65069.0
2020-11-25 10:40:00,21.4,21.41,21.36,21.39,64447.0,16.6741,16.6818,16.6429,16.6663,64447.0
2020-11-25 10:45:00,21.39,21.45,21.38,21.42,61816.0,16.6663,16.713,16.6585,16.6896,61816.0
2020-11-25 10:50:00,21.42,21.47,21.39,21.39,82888.0,16.6896,16.7286,16.6663,16.6663,82888.0
2020-11-25 10:55:00,21.39,21.41,21.33,21.39,88998.0,16.6663,16.6818,16.6195,16.6663,88998.0
2020-11-25 11:00:00,21.39,21.39,21.36,21.39,36760.0,16.6663,16.6663,16.6429,16.6663,36760.0
2020-11-25 11:05:00,21.39,21.52,21.38,21.51,32692.0,16.6663,16.7676,16.6585,16.7598,32692.0
2020-11-25 11:10:00,21.52,21.54,21.48,21.49,31903.0,16.7676,16.7831,16.7364,16.7442,31903.0
2020-11-25 11:15:00,21.48,21.49,21.44,21.47,40642.0,16.7364,16.7442,16.7052,16.7286,40642.0
2020-11-25 11:20:00,21.47,21.51,21.47,21.49,24883.0,16.7286,16.7598,16.7286,16.7442,24883.0
2020-11-25 11:25:00,21.48,21.48,21.42,21.46,24927.0,16.7364,16.7364,16.6896,16.7208,24927.0
2020-11-25 11:30:00,21.46,21.51,21.45,21.51,28940.0,16.7208,16.7598,16.713,16.7598,28940.0
2020-11-25 11:35:00,21.51,21.52,21.45,21.48,150377.0,16.7598,16.7676,16.713,16.7364,150377.0
2020-11-25 11:40:00,21.48,21.57,21.48,21.48,84025.0,16.7364,16.8065,16.7364,16.7364,84025.0
2020-11-25 11:45:00,21.48,21.52,21.48,21.49,97095.0,16.7364,16.7676,16.7364,16.7442,97095.0
2020-11-25 11:50:00,21.49,21.56,21.49,21.55,55468.0,16.7442,16.7987,16.7442,16.7909,55468.0
2020-11-25 11:55:00,21.56,21.56,21.52,21.54,52832.0,16.7987,16.7987,16.7676,16.7831,52832.0
2020-11-25 12:00:00,21.54,21.55,21.49,21.52,87054.0,16.7831,16.7909,16.7442,16.7676,87054.0
2020-11-25 12:05:00,21.51,21.55,21.5,21.54,40497.0,16.7598,16.7909,16.752,16.7831,40497.0
2020-11-25 12:10:00,21.53,21.56,21.51,21.55,68372.0,16.7753,16.7987,16.7598,16.7909,68372.0
2020-11-25 12:15:00,21.55,21.62,21.54,21.6,74379.0,16.7909,16.8455,16.7831,16.8299,74379.0
2020-11-25 12:20:00,21.6,21.6,21.53,21.54,29218.0,16.8299,16.8299,16.7753,16.7831,29218.0
2020-11-25 12:25:00,21.54,21.55,21.52,21.54,37104.0,16.7831,16.7909,16.7676,16.7831,37104.0
2020-11-25 12:30:00,21.54,21.57,21.53,21.56,24855.0,16.7831,16.8065,16.7753,16.7987,24855.0
2020-11-25 12:35:00,21.55,21.59,21.55,21.59,42869.0,16.7909,16.8221,16.7909,16.8221,42869.0
2020-11-25 12:40:00,21.59,21.6,21.57,21.58,42580.0,16.8221,16.8299,16.8065,16.8143,42580.0
2020-11-25 12:45:00,21.57,21.62,21.57,21.61,40872.0,16.8065,16.8455,16.8065,16.8377,40872.0
2020-11-25 12:50:00,21.6,21.62,21.59,21.6,55923.0,16.8299,16.8455,16.8221,16.8299,55923.0
2020-11-25 12:55:00,21.6,21.64,21.6,21.64,34263.0,16.8299,16.8611,16.8299,16.8611,34263.0
2020-11-25 13:00:00,21.64,21.66,21.62,21.64,31768.0,16.8611,16.8766,16.8455,16.8611,31768.0
2020-11-25 13:05:00,21.64,21.68,21.64,21.68,34656.0,16.8611,16.8922,16.8611,16.8922,34656.0
2020-11-25 13:10:00,21.68,21.7,21.65,21.69,64917.0,16.8922,16.9078,16.8688,16.9,64917.0
2020-11-25 13:15:00,21.69,21.7,21.66,21.69,56961.0,16.9,16.9078,16.8766,16.9,56961.0
2020-11-25 13:20:00,21.69,21.78,21.68,21.76,59864.0,16.9,16.9701,16.8922,16.9546,59864.0
2020-11-25 13:25:00,21.76,21.77,21.75,21.77,66314.0,16.9546,16.9623,16.9468,16.9623,66314.0
2020-11-25 13:30:00,21.77,21.79,21.75,21.79,33099.0,16.9623,16.9779,16.9468,16.9779,33099.0
2020-11-25 13:35:00,21.79,21.8,21.76,21.8,50096.0,16.9779,16.9857,16.9546,16.9857,50096.0
2020-11-25 13:40:00,21.8,21.8,21.7,21.72,69050.0,16.9857,16.9857,16.9078,16.9234,69050.0
2020-11-25 13:45:00,21.71,21.73,21.7,21.73,16012.0,16.9156,16.9312,16.9078,16.9312,16012.0
2020-11-25 13:50:00,21.73,21.74,21.71,21.72,48535.0,16.9312,16.939,16.9156,16.9234,48535.0
2020-11-25 13:55:00,21.73,21.75,21.71,21.73,46426.0,16.9312,16.9468,16.9156,16.9312,46426.0
2020-11-25 14:00:00,21.73,21.74,21.71,21.73,57510.0,16.9312,16.939,16.9156,16.9312,57510.0
2020-11-25 14:05:00,21.73,21.75,21.68,21.69,53903.0,16.9312,16.9468,16.8922,16.9,53903.0
2020-11-25 14:10:00,21.7,21.71,21.62,21.63,53157.0,16.9078,16.9156,16.8455,16.8533,53157.0
2020-11-25 14:15:00,21.64,21.68,21.63,21.67,48196.0,16.8611,16.8922,16.8533,16.8844,48196.0
2020-11-25 14:20:00,21.68,21.75,21.67,21.74,48939.0,16.8922,16.9468,16.8844,16.939,48939.0
2020-11-25 14:25:00,21.73,21.76,21.72,21.74,48374.0,16.9312,16.9546,16.9234,16.939,48374.0
2020-11-25 14:30:00,21.74,21.76,21.71,21.71,44433.0,16.939,16.9546,16.9156,16.9156,44433.0
2020-11-25 14:35:00,21.72,21.74,21.67,21.67,39776.0,16.9234,16.939,16.8844,16.8844,39776.0
2020-11-25 14:40:00,21.68,21.69,21.61,21.64,73648.0,16.8922,16.9,16.8377,16.8611,73648.0
2020-11-25 14:45:00,21.64,21.65,21.61,21.63,50337.0,16.8611,16.8688,16.8377,16.8533,50337.0
2020-11-25 14:50:00,21.63,21.66,21.61,21.62,82229.0,16.8533,16.8766,16.8377,16.8455,82229.0
2020-11-25 14:55:00,21.63,21.64,21.6,21.64,32167.0,16.8533,16.8611,16.8299,16.8611,32167.0
2020-11-25 15:00:00,21.63,21.68,21.63,21.65,55823.0,16.8533,16.8922,16.8533,16.8688,55823.0
2020-11-25 15:05:00,21.66,21.68,21.65,21.68,53709.0,16.8766,16.8922,16.8688,16.8922,53709.0
2020-11-25 15:10:00,21.68,21.71,21.66,21.7,43292.0,16.8922,16.9156,16.8766,16.9078,43292.0
2020-11-25 15:15:00,21.7,21.71,21.67,21.7,56026.0,16.9078,16.9156,16.8844,16.9078,56026.0
2020-11-25 15:20:00,21.7,21.71,21.68,21.69,67952.0,16.9078,16.9156,16.8922,16.9,67952.0
2020-11-25 15:25:00,21.69,21.72,21.68,21.69,55077.0,16.9,16.9234,16.8922,16.9,55077.0
2020-11-25 15:30:00,21.68,21.7,21.65,21.68,72351.0,16.8922,16.9078,16.8688,16.8922,72351.0
2020-11-25 15:35:00,21.68,21.68,21.6,21.61,61949.0,16.8922,16.8922,16.8299,16.8377,61949.0
2020-11-25 15:40:00,21.61,21.64,21.6,21.62,88930.0,16.8377,16.8611,16.8299,16.8455,88930.0
2020-11-25 15:45:00,21.62,21.64,21.61,21.64,130707.0,16.8455,16.8611,16.8377,16.8611,130707.0
2020-11-25 15:50:00,21.64,21.65,21.61,21.64,143246.0,16.8611,16.8688,16.8377,16.8611,143246.0
2020-11-25 15:55:00,21.64,21.65,21.61,21.62,277036.0,16.8611,16.8688,16.8377,16.8455,277036.0
2020-11-27 09:30:00,21.54,21.67,21.49,21.65,157259.0,16.7831,16.8844,16.7442,16.8688,157259.0
2020-11-27 09:35:00,21.66,21.67,21.6,21.67,59605.0,16.8766,16.8844,16.8299,16.8844,59605.0
2020-11-27 09:40:00,21.67,21.67,21.56,21.66,78946.0,16.8844,16.8844,16.7987,16.8766,78946.0
2020-11-27 09:45:00,21.67,21.68,21.63,21.66,34775.0,16.8844,16.8922,16.8533,16.8766,34775.0
2020-11-27 09:50:00,21.66,21.69,21.61,21.64,27354.0,16.8766,16.9,16.8377,16.8611,27354.0
2020-11-27 09:55:00,21.64,21.69,21.62,21.67,41600.0,16.8611,16.9,16.8455,16.8844,41600.0
2020-11-27 10:00:00,21.66,21.7,21.64,21.65,23965.0,16.8766,16.9078,16.8611,16.8688,23965.0
2020-11-27 10:05:00,21.64,21.66,21.58,21.63,37613.0,16.8611,16.8766,16.8143,16.8533,37613.0
2020-11-27 10:10:00,21.62,21.66,21.6,21.61,28195.0,16.8455,16.8766,16.8299,16.8377,28195.0
2020-11-27 10:15:00,21.6,21.61,21.54,21.55,45980.0,16.8299,16.8377,16.7831,16.7909,45980.0
2020-11-27 10:20:00,21.56,21.58,21.53,21.58,81394.0,16.7987,16.8143,16.7753,16.8143,81394.0
2020-11-27 10:25:00,21.58,21.6,21.55,21.57,40503.0,16.8143,16.8299,16.7909,16.8065,40503.0
2020-11-27 10:30:00,21.58,21.58,21.48,21.5,46917.0,16.8143,16.8143,16.7364,16.752,46917.0
2020-11-27 10:35:00,21.51,21.56,21.49,21.51,56563.0,16.7598,16.7987,16.7442,16.7598,56563.0
2020-11-27 10:40:00,21.51,21.53,21.5,21.53,41473.0,16.7598,16.7753,16.752,16.7753,41473.0
2020-11-27 10:45:00,21.52,21.55,21.5,21.54,45463.0,16.7676,16.7909,16.752,16.7831,45463.0
2020-11-27 10:50:00,21.54,21.61,21.53,21.6,115588.0,16.7831,16.8377,16.7753,16.8299,115588.0
2020-11-27 10:55:00,21.59,21.61,21.59,21.6,50491.0,16.8221,16.8377,16.8221,16.8299,50491.0
2020-11-27 11:00:00,21.6,21.64,21.55,21.56,50443.0,16.8299,16.8611,16.7909,16.7987,50443.0
2020-11-27 11:05:00,21.56,21.59,21.54,21.54,39255.0,16.7987,16.8221,16.7831,16.7831,39255.0
2020-11-27 11:10:00,21.54,21.54,21.5,21.54,39054.0,16.7831,16.7831,16.752,16.7831,39054.0
2020-11-27 11:15:00,21.53,21.56,21.53,21.55,44013.0,16.7753,16.7987,16.7753,16.7909,44013.0
2020-11-27 11:20:00,21.55,21.58,21.53,21.55,39037.0,16.7909,16.8143,16.7753,16.7909,39037.0
2020-11-27 11:25:00,21.55,21.55,21.44,21.45,61949.0,16.7909,16.7909,16.7052,16.713,61949.0
2020-11-27 11:30:00,21.45,21.46,21.39,21.41,76697.0,16.713,16.7208,16.6663,16.6818,76697.0
2020-11-27 11:35:00,21.41,21.48,21.37,21.48,59455.0,16.6818,16.7364,16.6507,16.7364,59455.0
2020-11-27 11:40:00,21.48,21.51,21.46,21.5,61959.0,16.7364,16.7598,16.7208,16.752,61959.0
2020-11-27 11:45:00,21.51,21.53,21.49,21.51,43595.0,16.7598,16.7753,16.7442,16.7598,43595.0
2020-11-27 11:50:00,21.51,21.53,21.49,21.5,70762.0,16.7598,16.7753,16.7442,16.752,70762.0
2020-11-27 11:55:00,21.5,21.54,21.49,21.5,75952.0,16.752,16.7831,16.7442,16.752,75952.0
2020-11-27 12:00:00,21.5,21.52,21.47,21.48,91688.0,16.752,16.7676,16.7286,16.7364,91688.0
2020-11-27 12:05:00,21.49,21.5,21.44,21.44,69611.0,16.7442,16.752,16.7052,16.7052,69611.0
2020-11-27 12:10:00,21.44,21.47,21.4,21.43,39628.0,16.7052,16.7286,16.6741,16.6974,39628.0
2020-11-27 12:15:00,21.43,21.43,21.39,21.39,51258.0,16.6974,16.6974,16.6663,16.6663,51258.0
2020-11-27 12:20:00,21.39,21.4,21.34,21.36,60575.0,16.6663,16.6741,16.6273,16.6429,60575.0
2020-11-27 12:25:00,21.37,21.38,21.34,21.36,67300.0,16.6507,16.6585,16.6273,16.6429,67300.0
2020-11-27 12:30:00,21.36,21.4,21.35,21.39,73516.0,16.6429,16.6741,16.6351,16.6663,73516.0
2020-11-27 12:35:00,21.39,21.42,21.38,21.42,79003.0,16.6663,16.6896,16.6585,16.6896,79003.0
2020-11-27 12:40:00,21.42,21.46,21.42,21.44,67830.0,16.6896,16.7208,16.6896,16.7052,67830.0
2020-11-27 12:45:00,21.44,21.47,21.41,21.47,57714.0,16.7052,16.7286,16.6818,16.7286,57714.0
2020-11-27 12:50:00,21.46,21.48,21.44,21.46,63877.0,16.7208,16.7364,16.7052,16.7208,63877.0
2020-11-27 12:55:00,21.46,21.48,21.44,21.48,143330.0,16.7208,16.7364,16.7052,16.7364,143330.0
2020-11-30 09:30:00,21.41,21.41,21.21,21.38,166234.0,16.6818,16.6818,16.526,16.6585,166234.0
2020-11-30 09:35:00,21.35,21.4,21.32,21.37,104713.0,16.6351,16.6741,16.6117,16.6507,104713.0
2020-11-30 09:40:00,21.38,21.43,21.37,21.39,68115.0,16.6585,16.6974,16.6507,16.6663,68115.0
2020-11-30 09:45:00,21.39,21.48,21.38,21.39,102442.0,16.6663,16.7364,16.6585,16.6663,102442.0
2020-11-30 09:50:00,21.39,21.45,21.36,21.44,111901.0,16.6663,16.713,16.6429,16.7052,111901.0
2020-11-30 09:55:00,21.43,21.53,21.41,21.52,73019.0,16.6974,16.7753,16.6818,16.7676,73019.0
2020-11-30 10:00:00,21.53,21.62,21.51,21.61,76066.0,16.7753,16.8455,16.7598,16.8377,76066.0
2020-11-30 10:05:00,21.61,21.61,21.5,21.54,75633.0,16.8377,16.8377,16.752,16.7831,75633.0
2020-11-30 10:10:00,21.54,21.57,21.41,21.42,101700.0,16.7831,16.8065,16.6818,16.6896,101700.0
2020-11-30 10:15:00,21.42,21.42,21.34,21.36,143309.0,16.6896,16.6896,16.6273,16.6429,143309.0
2020-11-30 10:20:00,21.37,21.37,21.26,21.29,136151.0,16.6507,16.6507,16.565,16.5883,136151.0
2020-11-30 10:25:00,21.28,21.29,21.25,21.27,76088.0,16.5806,16.5883,16.5572,16.5728,76088.0
2020-11-30 10:30:00,21.27,21.29,21.18,21.23,189089.0,16.5728,16.5883,16.5026,16.5416,189089.0
2020-11-30 10:35:00,21.23,21.23,21.13,21.14,67712.0,16.5416,16.5416,16.4637,16.4715,67712.0
2020-11-30 10:40:00,21.14,21.17,21.09,21.11,91361.0,16.4715,16.4948,16.4325,16.4481,91361.0
2020-11-30 10:45:00,21.11,21.2,21.08,21.19,99085.0,16.4481,16.5182,16.4247,16.5104,99085.0
2020-11-30 10:50:00,21.19,21.21,21.17,21.2,94267.0,16.5104,16.526,16.4948,16.5182,94267.0
2020-11-30 10:55:00,21.2,21.33,21.19,21.3,145985.0,16.5182,16.6195,16.5104,16.5961,145985.0
2020-11-30 11:00:00,21.3,21.32,21.27,21.31,45370.0,16.5961,16.6117,16.5728,16.6039,45370.0
2020-11-30 11:05:00,21.31,21.33,21.25,21.26,38034.0,16.6039,16.6195,16.5572,16.565,38034.0
2020-11-30 11:10:00,21.27,21.29,21.25,21.27,80577.0,16.5728,16.5883,16.5572,16.5728,80577.0
2020-11-30 11:15:00,21.27,21.29,21.24,21.26,46390.0,16.5728,16.5883,16.5494,16.565,46390.0
2020-11-30 11:20:00,21.25,21.33,21.23,21.3,123968.0,16.5572,16.6195,16.5416,16.5961,123968.0
2020-11-30 11:25:00,21.29,21.29,21.16,21.18,74185.0,16.5883,16.5883,16.4871,16.5026,74185.0
2020-11-30 11:30:00,21.18,21.23,21.16,21.18,51481.0,16.5026,16.5416,16.4871,16.5026,51481.0
2020-11-30 11:35:00,21.17,21.22,21.17,21.18,44885.0,16.4948,16.5338,16.4948,16.5026,44885.0
2020-11-30 11:40:00,21.18,21.18,21.12,21.14,63999.0,16.5026,16.5026,16.4559,16.4715,63999.0
2020-11-30 11:45:00,21.14,21.19,21.13,21.18,52128.0,16.4715,16.5104,16.4637,16.5026,52128.0
2020-11-30 11:50:00,21.18,21.21,21.17,21.17,68226.0,16.5026,16.526,16.4948,16.4948,68226.0
2020-11-30 11:55:00,21.18,21.19,21.12,21.12,78737.0,16.5026,16.5104,16.4559,16.4559,78737.0
2020-11-30 12:00:00,21.12,21.12,21.07,21.11,92139.0,16.4559,16.4559,16.4169,16.4481,92139.0
2020-11-30 12:05:00,21.11,21.14,21.09,21.1,177408.0,16.4481,16.4715,16.4325,16.4403,177408.0
2020-11-30 12:10:00,21.11,21.14,21.09,21.13,44515.0,16.4481,16.4715,16.4325,16.4637,44515.0
2020-11-30 12:15:00,21.13,21.19,21.11,21.16,46864.0,16.4637,16.5104,16.4481,16.4871,46864.0
2020-11-30 12:20:00,21.16,21.2,21.14,21.18,52006.0,16.4871,16.5182,16.4715,16.5026,52006.0
2020-11-30 12:25:00,21.18,21.19,21.15,21.17,38947.0,16.5026,16.5104,16.4793,16.4948,38947.0
2020-11-30 12:30:00,21.17,21.24,21.16,21.23,42209.0,16.4948,16.5494,16.4871,16.5416,42209.0
2020-11-30 12:35:00,21.22,21.23,21.19,21.21,38687.0,16.5338,16.5416,16.5104,16.526,38687.0
2020-11-30 12:40:00,21.21,21.21,21.16,21.19,37622.0,16.526,16.526,16.4871,16.5104,37622.0
2020-11-30 12:45:00,21.19,21.2,21.15,21.19,23414.0,16.5104,16.5182,16.4793,16.5104,23414.0
2020-11-30 12:50:00,21.18,21.22,21.17,21.19,45361.0,16.5026,16.5338,16.4948,16.5104,45361.0
2020-11-30 12:55:00,21.18,21.18,21.14,21.17,50182.0,16.5026,16.5026,16.4715,16.4948,50182.0
2020-11-30 13:00:00,21.16,21.19,21.13,21.14,36150.0,16.4871,16.5104,16.4637,16.4715,36150.0
2020-11-30 13:05:00,21.14,21.15,21.12,21.14,26292.0,16.4715,16.4793,16.4559,16.4715,26292.0
2020-11-30 13:10:00,21.14,21.15,21.13,21.15,46134.0,16.4715,16.4793,16.4637,16.4793,46134.0
2020-11-30 13:15:00,21.16,21.19,21.15,21.18,51601.0,16.4871,16.5104,16.4793,16.5026,51601.0
2020-11-30 13:20:00,21.17,21.17,21.15,21.17,30599.0,16.4948,16.4948,16.4793,16.4948,30599.0
2020-11-30 13:25:00,21.17,21.18,21.16,21.17,41218.0,16.4948,16.5026,16.4871,16.4948,41218.0
2020-11-30 13:30:00,21.16,21.17,21.13,21.16,33747.0,16.4871,16.4948,16.4637,16.4871,33747.0
2020-11-30 13:35:00,21.16,21.18,21.13,21.18,30565.0,16.4871,16.5026,16.4637,16.5026,30565.0
2020-11-30 13:40:00,21.18,21.21,21.17,21.18,34801.0,16.5026,16.526,16.4948,16.5026,34801.0
2020-11-30 13:45:00,21.18,21.2,21.16,21.19,35824.0,16.5026,16.5182,16.4871,16.5104,35824.0
2020-11-30 13:50:00,21.19,21.2,21.15,21.16,42044.0,16.5104,16.5182,16.4793,16.4871,42044.0
2020-11-30 13:55:00,21.15,21.17,21.13,21.16,27352.0,16.4793,16.4948,16.4637,16.4871,27352.0
2020-11-30 14:00:00,21.16,21.16,21.12,21.14,58325.0,16.4871,16.4871,16.4559,16.4715,58325.0
2020-11-30 14:05:00,21.13,21.16,21.12,21.15,38007.0,16.4637,16.4871,16.4559,16.4793,38007.0
2020-11-30 14:10:00,21.14,21.19,21.14,21.19,63495.0,16.4715,16.5104,16.4715,16.5104,63495.0
2020-11-30 14:15:00,21.19,21.22,21.18,21.19,28131.0,16.5104,16.5338,16.5026,16.5104,28131.0
2020-11-30 14:20:00,21.19,21.21,21.18,21.21,35312.0,16.5104,16.526,16.5026,16.526,35312.0
2020-11-30 14:25:00,21.21,21.26,21.2,21.25,83817.0,16.526,16.565,16.5182,16.5572,83817.0
2020-11-30 14:30:00,21.25,21.28,21.24,21.26,54735.0,16.5572,16.5806,16.5494,16.565,54735.0
2020-11-30 14:35:00,21.26,21.28,21.22,21.23,38836.0,16.565,16.5806,16.5338,16.5416,38836.0
2020-11-30 14:40:00,21.23,21.23,21.16,21.17,36696.0,16.5416,16.5416,16.4871,16.4948,36696.0
2020-11-30 14:45:00,21.17,21.18,21.15,21.18,41588.0,16.4948,16.5026,16.4793,16.5026,41588.0
2020-11-30 14:50:00,21.18,21.19,21.13,21.16,54651.0,16.5026,16.5104,16.4637,16.4871,54651.0
2020-11-30 14:55:00,21.16,21.25,21.15,21.25,68117.0,16.4871,16.5572,16.4793,16.5572,68117.0
2020-11-30 15:00:00,21.25,21.27,21.17,21.18,74031.0,16.5572,16.5728,16.4948,16.5026,74031.0
2020-11-30 15:05:00,21.17,21.18,21.15,21.16,65006.0,16.4948,16.5026,16.4793,16.4871,65006.0
2020-11-30 15:10:00,21.15,21.16,21.1,21.13,97299.0,16.4793,16.4871,16.4403,16.4637,97299.0
2020-11-30 15:15:00,21.13,21.18,21.12,21.18,90406.0,16.4637,16.5026,16.4559,16.5026,90406.0
2020-11-30 15:20:00,21.18,21.18,21.13,21.17,59165.0,16.5026,16.5026,16.4637,16.4948,59165.0
2020-11-30 15:25:00,21.17,21.19,21.14,21.14,103146.0,16.4948,16.5104,16.4715,16.4715,103146.0
2020-11-30 15:30:00,21.14,21.17,21.12,21.13,104627.0,16.4715,16.4948,16.4559,16.4637,104627.0
2020-11-30 15:35:00,21.13,21.13,21.05,21.06,267439.0,16.4637,16.4637,16.4013,16.4091,267439.0
2020-11-30 15:40:00,21.06,21.06,20.9,20.91,522470.0,16.4091,16.4091,16.2845,16.2923,522470.0
2020-11-30 15:45:00,20.9,20.97,20.87,20.9,400802.0,16.2845,16.339,16.2611,16.2845,400802.0
2020-11-30 15:50:00,20.91,20.98,20.89,20.96,270891.0,16.2923,16.3468,16.2767,16.3312,270891.0
2020-11-30 15:55:00,20.96,21.01,20.94,20.98,699275.0,16.3312,16.3702,16.3156,16.3468,699275.0
2020-12-01 09:30:00,21.34,21.4,21.17,21.17,125248.0,16.6273,16.6741,16.4948,16.4948,125248.0
2020-12-01 09:35:00,21.16,21.33,21.11,21.32,74827.0,16.4871,16.6195,16.4481,16.6117,74827.0
2020-12-01 09:40:00,21.3,21.31,21.15,21.21,67440.0,16.5961,16.6039,16.4793,16.526,67440.0
2020-12-01 09:45:00,21.2,21.25,21.13,21.16,95281.0,16.5182,16.5572,16.4637,16.4871,95281.0
2020-12-01 09:50:00,21.16,21.17,21.05,21.07,155538.0,16.4871,16.4948,16.4013,16.4169,155538.0
2020-12-01 09:55:00,21.08,21.17,21.05,21.16,135338.0,16.4247,16.4948,16.4013,16.4871,135338.0
2020-12-01 10:00:00,21.16,21.16,21.01,21.03,93561.0,16.4871,16.4871,16.3702,16.3858,93561.0
2020-12-01 10:05:00,21.03,21.09,20.99,21.01,106629.0,16.3858,16.4325,16.3546,16.3702,106629.0
2020-12-01 10:10:00,21.0,21.1,20.97,21.07,56060.0,16.3624,16.4403,16.339,16.4169,56060.0
2020-12-01 10:15:00,21.07,21.16,21.07,21.16,100233.0,16.4169,16.4871,16.4169,16.4871,100233.0
2020-12-01 10:20:00,21.15,21.26,21.15,21.26,50453.0,16.4793,16.565,16.4793,16.565,50453.0
2020-12-01 10:25:00,21.26,21.3,21.24,21.27,59888.0,16.565,16.5961,16.5494,16.5728,59888.0
2020-12-01 10:30:00,21.27,21.3,21.19,21.21,75932.0,16.5728,16.5961,16.5104,16.526,75932.0
2020-12-01 10:35:00,21.21,21.21,21.12,21.16,97758.0,16.526,16.526,16.4559,16.4871,97758.0
2020-12-01 10:40:00,21.16,21.17,21.08,21.15,121431.0,16.4871,16.4948,16.4247,16.4793,121431.0
2020-12-01 10:45:00,21.14,21.16,21.06,21.09,104545.0,16.4715,16.4871,16.4091,16.4325,104545.0
2020-12-01 10:50:00,21.09,21.1,21.01,21.06,63426.0,16.4325,16.4403,16.3702,16.4091,63426.0
2020-12-01 10:55:00,21.06,21.07,20.99,21.01,68179.0,16.4091,16.4169,16.3546,16.3702,68179.0
2020-12-01 11:00:00,21.02,21.05,21.0,21.03,37931.0,16.378,16.4013,16.3624,16.3858,37931.0
2020-12-01 11:05:00,21.03,21.04,20.93,20.96,97270.0,16.3858,16.3936,16.3078,16.3312,97270.0
2020-12-01 11:10:00,20.96,21.03,20.93,21.02,59836.0,16.3312,16.3858,16.3078,16.378,59836.0
2020-12-01 11:15:00,21.02,21.05,20.98,20.98,53537.0,16.378,16.4013,16.3468,16.3468,53537.0
2020-12-01 11:20:00,20.98,21.03,20.96,21.0,56199.0,16.3468,16.3858,16.3312,16.3624,56199.0
2020-12-01 11:25:00,21.0,21.01,20.96,20.98,110554.0,16.3624,16.3702,16.3312,16.3468,110554.0
2020-12-01 11:30:00,20.98,20.98,20.82,20.87,205241.0,16.3468,16.3468,16.2221,16.2611,205241.0
2020-12-01 11:35:00,20.87,20.88,20.78,20.82,72373.0,16.2611,16.2689,16.191,16.2221,72373.0
2020-12-01 11:40:00,20.82,20.88,20.81,20.82,60643.0,16.2221,16.2689,16.2144,16.2221,60643.0
2020-12-01 11:45:00,20.82,20.82,20.75,20.76,62208.0,16.2221,16.2221,16.1676,16.1754,62208.0
2020-12-01 11:50:00,20.77,20.81,20.75,20.8,40174.0,16.1832,16.2144,16.1676,16.2066,40174.0
2020-12-01 11:55:00,20.8,20.83,20.76,20.76,78544.0,16.2066,16.2299,16.1754,16.1754,78544.0
2020-12-01 12:00:00,20.76,20.82,20.75,20.78,65573.0,16.1754,16.2221,16.1676,16.191,65573.0
2020-12-01 12:05:00,20.78,20.81,20.74,20.78,52912.0,16.191,16.2144,16.1598,16.191,52912.0
2020-12-01 12:10:00,20.77,20.78,20.69,20.71,71148.0,16.1832,16.191,16.1209,16.1364,71148.0
2020-12-01 12:15:00,20.71,20.73,20.68,20.69,35816.0,16.1364,16.152,16.1131,16.1209,35816.0
2020-12-01 12:20:00,20.69,20.74,20.68,20.72,83996.0,16.1209,16.1598,16.1131,16.1442,83996.0
2020-12-01 12:25:00,20.72,20.85,20.72,20.85,48098.0,16.1442,16.2455,16.1442,16.2455,48098.0
2020-12-01 12:30:00,20.85,20.85,20.79,20.81,52297.0,16.2455,16.2455,16.1988,16.2144,52297.0
2020-12-01 12:35:00,20.8,20.85,20.8,20.82,66253.0,16.2066,16.2455,16.2066,16.2221,66253.0
2020-12-01 12:40:00,20.83,20.87,20.82,20.86,39884.0,16.2299,16.2611,16.2221,16.2533,39884.0
2020-12-01 12:45:00,20.87,20.89,20.85,20.89,30038.0,16.2611,16.2767,16.2455,16.2767,30038.0
2020-12-01 12:50:00,20.89,20.93,20.88,20.89,49410.0,16.2767,16.3078,16.2689,16.2767,49410.0
2020-12-01 12:55:00,20.88,20.96,20.88,20.96,77132.0,16.2689,16.3312,16.2689,16.3312,77132.0
2020-12-01 13:00:00,20.96,20.96,20.94,20.95,58822.0,16.3312,16.3312,16.3156,16.3234,58822.0
2020-12-01 13:05:00,20.95,20.95,20.93,20.94,53168.0,16.3234,16.3234,16.3078,16.3156,53168.0
2020-12-01 13:10:00,20.94,21.01,20.92,21.01,136496.0,16.3156,16.3702,16.3001,16.3702,136496.0
2020-12-01 13:15:00,21.01,21.03,20.95,20.97,46682.0,16.3702,16.3858,16.3234,16.339,46682.0
2020-12-01 13:20:00,20.98,21.0,20.95,21.0,36746.0,16.3468,16.3624,16.3234,16.3624,36746.0
2020-12-01 13:25:00,20.99,21.0,20.96,20.97,45851.0,16.3546,16.3624,16.3312,16.339,45851.0
2020-12-01 13:30:00,20.97,20.98,20.93,20.98,41877.0,16.339,16.3468,16.3078,16.3468,41877.0
2020-12-01 13:35:00,20.98,21.02,20.97,20.99,81638.0,16.3468,16.378,16.339,16.3546,81638.0
2020-12-01 13:40:00,20.99,21.0,20.95,20.96,69225.0,16.3546,16.3624,16.3234,16.3312,69225.0
2020-12-01 13:45:00,20.97,20.97,20.9,20.92,34315.0,16.339,16.339,16.2845,16.3001,34315.0
2020-12-01 13:50:00,20.92,20.92,20.9,20.91,20525.0,16.3001,16.3001,16.2845,16.2923,20525.0
2020-12-01 13:55:00,20.91,20.95,20.9,20.93,53924.0,16.2923,16.3234,16.2845,16.3078,53924.0
2020-12-01 14:00:00,20.94,20.99,20.92,20.98,38682.0,16.3156,16.3546,16.3001,16.3468,38682.0
2020-12-01 14:05:00,20.99,21.0,20.97,20.98,28309.0,16.3546,16.3624,16.339,16.3468,28309.0
2020-12-01 14:10:00,20.98,20.98,20.9,20.92,54478.0,16.3468,16.3468,16.2845,16.3001,54478.0
2020-12-01 14:15:00,20.91,20.95,20.91,20.93,29030.0,16.2923,16.3234,16.2923,16.3078,29030.0
2020-12-01 14:20:00,20.93,20.96,20.92,20.93,42270.0,16.3078,16.3312,16.3001,16.3078,42270.0
2020-12-01 14:25:00,20.93,21.01,20.92,21.01,32204.0,16.3078,16.3702,16.3001,16.3702,32204.0
2020-12-01 14:30:00,21.01,21.01,20.96,20.96,30715.0,16.3702,16.3702,16.3312,16.3312,30715.0
2020-12-01 14:35:00,20.97,21.01,20.96,21.0,24875.0,16.339,16.3702,16.3312,16.3624,24875.0
2020-12-01 14:40:00,21.0,21.02,20.98,20.99,46052.0,16.3624,16.378,16.3468,16.3546,46052.0
2020-12-01 14:45:00,20.99,21.02,20.97,21.02,54871.0,16.3546,16.378,16.339,16.378,54871.0
2020-12-01 14:50:00,21.02,21.04,21.0,21.02,36696.0,16.378,16.3936,16.3624,16.378,36696.0
2020-12-01 14:55:00,21.02,21.02,20.97,20.97,46412.0,16.378,16.378,16.339,16.339,46412.0
2020-12-01 15:00:00,20.98,20.99,20.94,20.94,35341.0,16.3468,16.3546,16.3156,16.3156,35341.0
2020-12-01 15:05:00,20.94,20.96,20.91,20.95,30822.0,16.3156,16.3312,16.2923,16.3234,30822.0
2020-12-01 15:10:00,20.94,21.01,20.93,21.01,46127.0,16.3156,16.3702,16.3078,16.3702,46127.0
2020-12-01 15:15:00,21.0,21.01,20.98,20.99,39090.0,16.3624,16.3702,16.3468,16.3546,39090.0
2020-12-01 15:20:00,21.0,21.03,20.97,21.02,37213.0,16.3624,16.3858,16.339,16.378,37213.0
2020-12-01 15:25:00,21.02,21.06,21.01,21.04,65722.0,16.378,16.4091,16.3702,16.3936,65722.0
2020-12-01 15:30:00,21.04,21.06,21.03,21.05,76080.0,16.3936,16.4091,16.3858,16.4013,76080.0
2020-12-01 15:35:00,21.05,21.05,20.95,20.96,78253.0,16.4013,16.4013,16.3234,16.3312,78253.0
2020-12-01 15:40:00,20.95,20.96,20.92,20.94,81128.0,16.3234,16.3312,16.3001,16.3156,81128.0
2020-12-01 15:45:00,20.94,20.97,20.91,20.94,98473.0,16.3156,16.339,16.2923,16.3156,98473.0
2020-12-01 15:50:00,20.95,20.99,20.92,20.98,143882.0,16.3234,16.3546,16.3001,16.3468,143882.0
2020-12-01 15:55:00,20.98,20.99,20.9,20.9,392294.0,16.3468,16.3546,16.2845,16.2845,392294.0
2020-12-02 09:30:00,20.85,20.9,20.77,20.78,70321.0,16.2455,16.2845,16.1832,16.191,70321.0
2020-12-02 09:35:00,20.79,20.97,20.78,20.93,50079.0,16.1988,16.339,16.191,16.3078,50079.0
2020-12-02 09:40:00,20.93,21.0,20.9,20.94,37680.0,16.3078,16.3624,16.2845,16.3156,37680.0
2020-12-02 09:45:00,20.94,21.03,20.92,21.0,32918.0,16.3156,16.3858,16.3001,16.3624,32918.0
2020-12-02 09:50:00,21.0,21.09,20.99,21.05,50490.0,16.3624,16.4325,16.3546,16.4013,50490.0
2020-12-02 09:55:00,21.06,21.13,21.06,21.13,25442.0,16.4091,16.4637,16.4091,16.4637,25442.0
2020-12-02 10:00:00,21.13,21.24,21.12,21.23,40793.0,16.4637,16.5494,16.4559,16.5416,40793.0
2020-12-02 10:05:00,21.23,21.26,21.16,21.17,48345.0,16.5416,16.565,16.4871,16.4948,48345.0
2020-12-02 10:10:00,21.17,21.18,21.12,21.15,36965.0,16.4948,16.5026,16.4559,16.4793,36965.0
2020-12-02 10:15:00,21.14,21.21,21.14,21.2,59762.0,16.4715,16.526,16.4715,16.5182,59762.0
2020-12-02 10:20:00,21.19,21.31,21.17,21.3,81299.0,16.5104,16.6039,16.4948,16.5961,81299.0
2020-12-02 10:25:00,21.3,21.37,21.26,21.34,78067.0,16.5961,16.6507,16.565,16.6273,78067.0
2020-12-02 10:30:00,21.35,21.37,21.31,21.31,41912.0,16.6351,16.6507,16.6039,16.6039,41912.0
2020-12-02 10:35:00,21.3,21.36,21.3,21.35,41771.0,16.5961,16.6429,16.5961,16.6351,41771.0
2020-12-02 10:40:00,21.35,21.41,21.33,21.39,50645.0,16.6351,16.6818,16.6195,16.6663,50645.0
2020-12-02 10:45:00,21.39,21.45,21.35,21.42,141355.0,16.6663,16.713,16.6351,16.6896,141355.0
2020-12-02 10:50:00,21.41,21.49,21.4,21.48,61727.0,16.6818,16.7442,16.6741,16.7364,61727.0
2020-12-02 10:55:00,21.48,21.51,21.46,21.51,52715.0,16.7364,16.7598,16.7208,16.7598,52715.0
2020-12-02 11:00:00,21.51,21.54,21.47,21.51,69325.0,16.7598,16.7831,16.7286,16.7598,69325.0
2020-12-02 11:05:00,21.52,21.54,21.47,21.49,132646.0,16.7676,16.7831,16.7286,16.7442,132646.0
2020-12-02 11:10:00,21.48,21.5,21.43,21.47,238572.0,16.7364,16.752,16.6974,16.7286,238572.0
2020-12-02 11:15:00,21.46,21.5,21.44,21.45,89685.0,16.7208,16.752,16.7052,16.713,89685.0
2020-12-02 11:20:00,21.45,21.47,21.43,21.45,40532.0,16.713,16.7286,16.6974,16.713,40532.0
2020-12-02 11:25:00,21.46,21.51,21.46,21.51,37772.0,16.7208,16.7598,16.7208,16.7598,37772.0
2020-12-02 11:30:00,21.51,21.51,21.44,21.48,45920.0,16.7598,16.7598,16.7052,16.7364,45920.0
2020-12-02 11:35:00,21.48,21.55,21.48,21.55,51637.0,16.7364,16.7909,16.7364,16.7909,51637.0
2020-12-02 11:40:00,21.54,21.55,21.44,21.45,42360.0,16.7831,16.7909,16.7052,16.713,42360.0
2020-12-02 11:45:00,21.44,21.54,21.43,21.51,38323.0,16.7052,16.7831,16.6974,16.7598,38323.0
2020-12-02 11:50:00,21.51,21.57,21.51,21.55,62264.0,16.7598,16.8065,16.7598,16.7909,62264.0
2020-12-02 11:55:00,21.55,21.58,21.53,21.54,42245.0,16.7909,16.8143,16.7753,16.7831,42245.0
2020-12-02 12:00:00,21.54,21.58,21.53,21.57,40124.0,16.7831,16.8143,16.7753,16.8065,40124.0
2020-12-02 12:05:00,21.57,21.6,21.54,21.55,50910.0,16.8065,16.8299,16.7831,16.7909,50910.0
2020-12-02 12:10:00,21.56,21.58,21.54,21.57,56971.0,16.7987,16.8143,16.7831,16.8065,56971.0
2020-12-02 12:15:00,21.58,21.65,21.57,21.65,57048.0,16.8143,16.8688,16.8065,16.8688,57048.0
2020-12-02 12:20:00,21.65,21.66,21.62,21.64,50965.0,16.8688,16.8766,16.8455,16.8611,50965.0
2020-12-02 12:25:00,21.64,21.68,21.64,21.67,121472.0,16.8611,16.8922,16.8611,16.8844,121472.0
2020-12-02 12:30:00,21.66,21.71,21.65,21.67,94559.0,16.8766,16.9156,16.8688,16.8844,94559.0
2020-12-02 12:35:00,21.67,21.73,21.65,21.71,73470.0,16.8844,16.9312,16.8688,16.9156,73470.0
2020-12-02 12:40:00,21.71,21.72,21.69,21.72,41872.0,16.9156,16.9234,16.9,16.9234,41872.0
2020-12-02 12:45:00,21.72,21.75,21.69,21.74,64273.0,16.9234,16.9468,16.9,16.939,64273.0
2020-12-02 12:50:00,21.75,21.76,21.69,21.73,87760.0,16.9468,16.9546,16.9,16.9312,87760.0
2020-12-02 12:55:00,21.74,21.78,21.69,21.75,97783.0,16.939,16.9701,16.9,16.9468,97783.0
2020-12-02 13:00:00,21.75,21.76,21.71,21.72,66777.0,16.9468,16.9546,16.9156,16.9234,66777.0
2020-12-02 13:05:00,21.72,21.75,21.71,21.74,49085.0,16.9234,16.9468,16.9156,16.939,49085.0
2020-12-02 13:10:00,21.75,21.77,21.72,21.73,67303.0,16.9468,16.9623,16.9234,16.9312,67303.0
2020-12-02 13:15:00,21.72,21.77,21.71,21.76,35016.0,16.9234,16.9623,16.9156,16.9546,35016.0
2020-12-02 13:20:00,21.77,21.77,21.73,21.76,84590.0,16.9623,16.9623,16.9312,16.9546,84590.0
2020-12-02 13:25:00,21.76,21.85,21.75,21.83,118540.0,16.9546,17.0247,16.9468,17.0091,118540.0
2020-12-02 13:30:00,21.82,21.84,21.81,21.82,62999.0,17.0013,17.0169,16.9935,17.0013,62999.0
2020-12-02 13:35:00,21.82,21.82,21.77,21.79,61356.0,17.0013,17.0013,16.9623,16.9779,61356.0
2020-12-02 13:40:00,21.79,21.79,21.72,21.73,55549.0,16.9779,16.9779,16.9234,16.9312,55549.0
2020-12-02 13:45:00,21.72,21.74,21.71,21.73,31228.0,16.9234,16.939,16.9156,16.9312,31228.0
2020-12-02 13:50:00,21.73,21.74,21.71,21.73,66676.0,16.9312,16.939,16.9156,16.9312,66676.0
2020-12-02 13:55:00,21.73,21.73,21.68,21.68,25403.0,16.9312,16.9312,16.8922,16.8922,25403.0
2020-12-02 14:00:00,21.68,21.7,21.65,21.7,36043.0,16.8922,16.9078,16.8688,16.9078,36043.0
2020-12-02 14:05:00,21.7,21.71,21.66,21.68,55483.0,16.9078,16.9156,16.8766,16.8922,55483.0
2020-12-02 14:10:00,21.69,21.7,21.67,21.67,52917.0,16.9,16.9078,16.8844,16.8844,52917.0
2020-12-02 14:15:00,21.67,21.76,21.66,21.76,110703.0,16.8844,16.9546,16.8766,16.9546,110703.0
2020-12-02 14:20:00,21.76,21.77,21.74,21.75,48894.0,16.9546,16.9623,16.939,16.9468,48894.0
2020-12-02 14:25:00,21.75,21.77,21.73,21.76,48255.0,16.9468,16.9623,16.9312,16.9546,48255.0
2020-12-02 14:30:00,21.77,21.85,21.76,21.82,116190.0,16.9623,17.0247,16.9546,17.0013,116190.0
2020-12-02 14:35:00,21.82,21.83,21.78,21.82,42482.0,17.0013,17.0091,16.9701,17.0013,42482.0
2020-12-02 14:40:00,21.82,21.85,21.81,21.82,58682.0,17.0013,17.0247,16.9935,17.0013,58682.0
2020-12-02 14:45:00,21.82,21.83,21.81,21.81,50770.0,17.0013,17.0091,16.9935,16.9935,50770.0
2020-12-02 14:50:00,21.82,21.82,21.77,21.79,43094.0,17.0013,17.0013,16.9623,16.9779,43094.0
2020-12-02 14:55:00,21.78,21.8,21.76,21.77,105694.0,16.9701,16.9857,16.9546,16.9623,105694.0
2020-12-02 15:00:00,21.77,21.77,21.73,21.77,54126.0,16.9623,16.9623,16.9312,16.9623,54126.0
2020-12-02 15:05:00,21.77,21.77,21.73,21.75,60803.0,16.9623,16.9623,16.9312,16.9468,60803.0
2020-12-02 15:10:00,21.75,21.75,21.73,21.73,38852.0,16.9468,16.9468,16.9312,16.9312,38852.0
2020-12-02 15:15:00,21.73,21.74,21.69,21.69,45940.0,16.9312,16.939,16.9,16.9,45940.0
2020-12-02 15:20:00,21.69,21.71,21.65,21.66,70136.0,16.9,16.9156,16.8688,16.8766,70136.0
2020-12-02 15:25:00,21.66,21.69,21.65,21.67,60376.0,16.8766,16.9,16.8688,16.8844,60376.0
2020-12-02 15:30:00,21.67,21.69,21.66,21.68,111204.0,16.8844,16.9,16.8766,16.8922,111204.0
2020-12-02 15:35:00,21.68,21.69,21.65,21.66,110027.0,16.8922,16.9,16.8688,16.8766,110027.0
2020-12-02 15:40:00,21.65,21.71,21.65,21.71,107881.0,16.8688,16.9156,16.8688,16.9156,107881.0
2020-12-02 15:45:00,21.7,21.71,21.67,21.69,185324.0,16.9078,16.9156,16.8844,16.9,185324.0
2020-12-02 15:50:00,21.69,21.7,21.61,21.61,209280.0,16.9,16.9078,16.8377,16.8377,209280.0
2020-12-02 15:55:00,21.61,21.65,21.6,21.65,553844.0,16.8377,16.8688,16.8299,16.8688,553844.0
2020-12-03 09:30:00,21.59,21.64,21.46,21.51,200786.0,16.8221,16.8611,16.7208,16.7598,200786.0
2020-12-03 09:35:00,21.5,21.52,21.37,21.39,114925.0,16.752,16.7676,16.6507,16.6663,114925.0
2020-12-03 09:40:00,21.4,21.47,21.36,21.45,270335.0,16.6741,16.7286,16.6429,16.713,270335.0
2020-12-03 09:45:00,21.45,21.47,21.39,21.46,132517.0,16.713,16.7286,16.6663,16.7208,132517.0
2020-12-03 09:50:00,21.46,21.56,21.45,21.48,95329.0,16.7208,16.7987,16.713,16.7364,95329.0
2020-12-03 09:55:00,21.48,21.6,21.45,21.54,191974.0,16.7364,16.8299,16.713,16.7831,191974.0
2020-12-03 10:00:00,21.54,21.6,21.53,21.6,140627.0,16.7831,16.8299,16.7753,16.8299,140627.0
2020-12-03 10:05:00,21.59,21.65,21.57,21.59,61622.0,16.8221,16.8688,16.8065,16.8221,61622.0
2020-12-03 10:10:00,21.58,21.62,21.56,21.62,47908.0,16.8143,16.8455,16.7987,16.8455,47908.0
2020-12-03 10:15:00,21.61,21.69,21.59,21.66,87969.0,16.8377,16.9,16.8221,16.8766,87969.0
2020-12-03 10:20:00,21.65,21.68,21.64,21.65,46801.0,16.8688,16.8922,16.8611,16.8688,46801.0
2020-12-03 10:25:00,21.65,21.74,21.65,21.74,106940.0,16.8688,16.939,16.8688,16.939,106940.0
2020-12-03 10:30:00,21.73,21.84,21.7,21.83,109814.0,16.9312,17.0169,16.9078,17.0091,109814.0
2020-12-03 10:35:00,21.83,21.9,21.82,21.88,125301.0,17.0091,17.0636,17.0013,17.0481,125301.0
2020-12-03 10:40:00,21.87,21.89,21.78,21.85,76849.0,17.0403,17.0558,16.9701,17.0247,76849.0
2020-12-03 10:45:00,21.84,21.86,21.77,21.79,262894.0,17.0169,17.0325,16.9623,16.9779,262894.0
2020-12-03 10:50:00,21.8,21.84,21.78,21.79,168944.0,16.9857,17.0169,16.9701,16.9779,168944.0
2020-12-03 10:55:00,21.78,21.93,21.77,21.92,255453.0,16.9701,17.087,16.9623,17.0792,255453.0
2020-12-03 11:00:00,21.93,21.93,21.89,21.92,141129.0,17.087,17.087,17.0558,17.0792,141129.0
2020-12-03 11:05:00,21.92,21.97,21.9,21.95,83113.0,17.0792,17.1182,17.0636,17.1026,83113.0
2020-12-03 11:10:00,21.94,21.95,21.89,21.94,101785.0,17.0948,17.1026,17.0558,17.0948,101785.0
2020-12-03 11:15:00,21.93,21.97,21.91,21.96,43553.0,17.087,17.1182,17.0714,17.1104,43553.0
2020-12-03 11:20:00,21.96,21.98,21.93,21.96,75812.0,17.1104,17.126,17.087,17.1104,75812.0
2020-12-03 11:25:00,21.97,21.99,21.94,21.96,31068.0,17.1182,17.1338,17.0948,17.1104,31068.0
2020-12-03 11:30:00,21.96,21.97,21.85,21.86,80579.0,17.1104,17.1182,17.0247,17.0325,80579.0
2020-12-03 11:35:00,21.86,21.94,21.85,21.9,70413.0,17.0325,17.0948,17.0247,17.0636,70413.0
2020-12-03 11:40:00,21.91,21.97,21.9,21.96,182756.0,17.0714,17.1182,17.0636,17.1104,182756.0
2020-12-03 11:45:00,21.96,21.98,21.95,21.98,60008.0,17.1104,17.126,17.1026,17.126,60008.0
2020-12-03 11:50:00,21.97,22.0,21.86,21.87,204074.0,17.1182,17.1416,17.0325,17.0403,204074.0
2020-12-03 11:55:00,21.87,21.94,21.84,21.94,119744.0,17.0403,17.0948,17.0169,17.0948,119744.0
2020-12-03 12:00:00,21.93,21.97,21.87,21.88,115898.0,17.087,17.1182,17.0403,17.0481,115898.0
2020-12-03 12:05:00,21.88,21.88,21.81,21.85,126035.0,17.0481,17.0481,16.9935,17.0247,126035.0
2020-12-03 12:10:00,21.85,21.89,21.82,21.83,88438.0,17.0247,17.0558,17.0013,17.0091,88438.0
2020-12-03 12:15:00,21.83,21.91,21.82,21.89,48167.0,17.0091,17.0714,17.0013,17.0558,48167.0
2020-12-03 12:20:00,21.89,21.9,21.85,21.87,30104.0,17.0558,17.0636,17.0247,17.0403,30104.0
2020-12-03 12:25:00,21.87,21.87,21.82,21.85,74253.0,17.0403,17.0403,17.0013,17.0247,74253.0
2020-12-03 12:30:00,21.86,21.89,21.81,21.89,155963.0,17.0325,17.0558,16.9935,17.0558,155963.0
2020-12-03 12:35:00,21.88,21.89,21.78,21.82,132625.0,17.0481,17.0558,16.9701,17.0013,132625.0
2020-12-03 12:40:00,21.82,21.85,21.79,21.84,113736.0,17.0013,17.0247,16.9779,17.0169,113736.0
2020-12-03 12:45:00,21.84,21.85,21.81,21.82,172773.0,17.0169,17.0247,16.9935,17.0013,172773.0
2020-12-03 12:50:00,21.82,21.83,21.8,21.83,43742.0,17.0013,17.0091,16.9857,17.0091,43742.0
2020-12-03 12:55:00,21.83,21.85,21.81,21.85,71705.0,17.0091,17.0247,16.9935,17.0247,71705.0
2020-12-03 13:00:00,21.85,21.85,21.79,21.8,97934.0,17.0247,17.0247,16.9779,16.9857,97934.0
2020-12-03 13:05:00,21.8,21.81,21.76,21.77,55975.0,16.9857,16.9935,16.9546,16.9623,55975.0
2020-12-03 13:10:00,21.77,21.83,21.76,21.82,114019.0,16.9623,17.0091,16.9546,17.0013,114019.0
2020-12-03 13:15:00,21.82,21.83,21.75,21.77,69214.0,17.0013,17.0091,16.9468,16.9623,69214.0
2020-12-03 13:20:00,21.78,21.81,21.77,21.81,145872.0,16.9701,16.9935,16.9623,16.9935,145872.0
2020-12-03 13:25:00,21.8,21.82,21.79,21.8,44215.0,16.9857,17.0013,16.9779,16.9857,44215.0
2020-12-03 13:30:00,21.8,21.81,21.79,21.8,67375.0,16.9857,16.9935,16.9779,16.9857,67375.0
2020-12-03 13:35:00,21.8,21.8,21.74,21.77,54009.0,16.9857,16.9857,16.939,16.9623,54009.0
2020-12-03 13:40:00,21.76,21.82,21.74,21.74,124338.0,16.9546,17.0013,16.939,16.939,124338.0
2020-12-03 13:45:00,21.74,21.77,21.71,21.73,111932.0,16.939,16.9623,16.9156,16.9312,111932.0
2020-12-03 13:50:00,21.73,21.73,21.7,21.71,62220.0,16.9312,16.9312,16.9078,16.9156,62220.0
2020-12-03 13:55:00,21.71,21.71,21.65,21.67,76532.0,16.9156,16.9156,16.8688,16.8844,76532.0
2020-12-03 14:00:00,21.67,21.71,21.66,21.69,128384.0,16.8844,16.9156,16.8766,16.9,128384.0
2020-12-03 14:05:00,21.69,21.72,21.69,21.71,54008.0,16.9,16.9234,16.9,16.9156,54008.0
2020-12-03 14:10:00,21.71,21.76,21.71,21.74,78396.0,16.9156,16.9546,16.9156,16.939,78396.0
2020-12-03 14:15:00,21.75,21.75,21.72,21.74,40632.0,16.9468,16.9468,16.9234,16.939,40632.0
2020-12-03 14:20:00,21.75,21.77,21.74,21.77,33981.0,16.9468,16.9623,16.939,16.9623,33981.0
2020-12-03 14:25:00,21.77,21.8,21.76,21.79,177334.0,16.9623,16.9857,16.9546,16.9779,177334.0
2020-12-03 14:30:00,21.79,21.82,21.78,21.79,189192.0,16.9779,17.0013,16.9701,16.9779,189192.0
2020-12-03 14:35:00,21.79,21.8,21.75,21.76,55734.0,16.9779,16.9857,16.9468,16.9546,55734.0
2020-12-03 14:40:00,21.76,21.78,21.73,21.78,115675.0,16.9546,16.9701,16.9312,16.9701,115675.0
2020-12-03 14:45:00,21.78,21.82,21.78,21.8,107934.0,16.9701,17.0013,16.9701,16.9857,107934.0
2020-12-03 14:50:00,21.8,21.8,21.76,21.78,47654.0,16.9857,16.9857,16.9546,16.9701,47654.0
2020-12-03 14:55:00,21.78,21.78,21.75,21.76,90131.0,16.9701,16.9701,16.9468,16.9546,90131.0
2020-12-03 15:00:00,21.76,21.77,21.73,21.75,70589.0,16.9546,16.9623,16.9312,16.9468,70589.0
2020-12-03 15:05:00,21.76,21.79,21.75,21.77,148773.0,16.9546,16.9779,16.9468,16.9623,148773.0
2020-12-03 15:10:00,21.77,21.8,21.76,21.79,90663.0,16.9623,16.9857,16.9546,16.9779,90663.0
2020-12-03 15:15:00,21.79,21.83,21.77,21.82,117963.0,16.9779,17.0091,16.9623,17.0013,117963.0
2020-12-03 15:20:00,21.82,21.86,21.81,21.85,186435.0,17.0013,17.0325,16.9935,17.0247,186435.0
2020-12-03 15:25:00,21.84,21.85,21.81,21.85,131055.0,17.0169,17.0247,16.9935,17.0247,131055.0
2020-12-03 15:30:00,21.85,21.88,21.79,21.8,220520.0,17.0247,17.0481,16.9779,16.9857,220520.0
2020-12-03 15:35:00,21.79,21.8,21.65,21.65,126827.0,16.9779,16.9857,16.8688,16.8688,126827.0
2020-12-03 15:40:00,21.65,21.66,21.51,21.58,137201.0,16.8688,16.8766,16.7598,16.8143,137201.0
2020-12-03 15:45:00,21.57,21.65,21.52,21.63,162040.0,16.8065,16.8688,16.7676,16.8533,162040.0
2020-12-03 15:50:00,21.62,21.64,21.54,21.58,271259.0,16.8455,16.8611,16.7831,16.8143,271259.0
2020-12-03 15:55:00,21.58,21.61,21.55,21.56,920517.0,16.8143,16.8377,16.7909,16.7987,920517.0
2020-12-04 09:30:00,21.84,22.05,21.78,21.97,158008.0,17.0169,17.1805,16.9701,17.1182,158008.0
2020-12-04 09:35:00,21.98,22.04,21.9,21.93,159067.0,17.126,17.1727,17.0636,17.087,159067.0
2020-12-04 09:40:00,21.92,21.99,21.87,21.92,239499.0,17.0792,17.1338,17.0403,17.0792,239499.0
2020-12-04 09:45:00,21.93,22.02,21.93,21.98,122368.0,17.087,17.1571,17.087,17.126,122368.0
2020-12-04 09:50:00,21.98,22.08,21.97,22.03,158740.0,17.126,17.2039,17.1182,17.1649,158740.0
2020-12-04 09:55:00,22.03,22.07,21.98,22.05,126768.0,17.1649,17.1961,17.126,17.1805,126768.0
2020-12-04 10:00:00,22.06,22.09,22.03,22.05,80248.0,17.1883,17.2117,17.1649,17.1805,80248.0
2020-12-04 10:05:00,22.05,22.14,22.01,22.13,88552.0,17.1805,17.2506,17.1493,17.2428,88552.0
2020-12-04 10:10:00,22.12,22.16,22.07,22.16,73179.0,17.2351,17.2662,17.1961,17.2662,73179.0
2020-12-04 10:15:00,22.16,22.25,22.12,22.21,422262.0,17.2662,17.3363,17.2351,17.3052,422262.0
2020-12-04 10:20:00,22.22,22.33,22.2,22.33,155412.0,17.313,17.3987,17.2974,17.3987,155412.0
2020-12-04 10:25:00,22.34,22.44,22.33,22.42,126774.0,17.4065,17.4844,17.3987,17.4688,126774.0
2020-12-04 10:30:00,22.42,22.48,22.39,22.48,147467.0,17.4688,17.5156,17.4454,17.5156,147467.0
2020-12-04 10:35:00,22.48,22.49,22.45,22.48,473134.0,17.5156,17.5233,17.4922,17.5156,473134.0
2020-12-04 10:40:00,22.48,22.55,22.46,22.55,211635.0,17.5156,17.5701,17.5,17.5701,211635.0
2020-12-04 10:45:00,22.55,22.55,22.43,22.46,127704.0,17.5701,17.5701,17.4766,17.5,127704.0
2020-12-04 10:50:00,22.46,22.47,22.33,22.34,95911.0,17.5,17.5078,17.3987,17.4065,95911.0
2020-12-04 10:55:00,22.34,22.37,22.29,22.29,115575.0,17.4065,17.4298,17.3675,17.3675,115575.0
2020-12-04 11:00:00,22.29,22.34,22.21,22.32,155907.0,17.3675,17.4065,17.3052,17.3909,155907.0
2020-12-04 11:05:00,22.31,22.41,22.3,22.38,90960.0,17.3831,17.461,17.3753,17.4376,90960.0
2020-12-04 11:10:00,22.37,22.38,22.31,22.34,136413.0,17.4298,17.4376,17.3831,17.4065,136413.0
2020-12-04 11:15:00,22.34,22.36,22.26,22.26,82178.0,17.4065,17.4221,17.3441,17.3441,82178.0
2020-12-04 11:20:00,22.27,22.27,22.19,22.21,93728.0,17.3519,17.3519,17.2896,17.3052,93728.0
2020-12-04 11:25:00,22.21,22.23,22.13,22.17,192926.0,17.3052,17.3208,17.2428,17.274,192926.0
2020-12-04 11:30:00,22.17,22.22,22.16,22.21,68403.0,17.274,17.313,17.2662,17.3052,68403.0
2020-12-04 11:35:00,22.21,22.27,22.2,22.21,83017.0,17.3052,17.3519,17.2974,17.3052,83017.0
2020-12-04 11:40:00,22.21,22.3,22.21,22.27,53888.0,17.3052,17.3753,17.3052,17.3519,53888.0
2020-12-04 11:45:00,22.27,22.3,22.25,22.3,382420.0,17.3519,17.3753,17.3363,17.3753,382420.0
2020-12-04 11:50:00,22.3,22.38,22.28,22.34,162023.0,17.3753,17.4376,17.3597,17.4065,162023.0
2020-12-04 11:55:00,22.34,22.35,22.29,22.32,90324.0,17.4065,17.4143,17.3675,17.3909,90324.0
2020-12-04 12:00:00,22.32,22.36,22.29,22.34,109195.0,17.3909,17.4221,17.3675,17.4065,109195.0
2020-12-04 12:05:00,22.33,22.33,22.25,22.26,65705.0,17.3987,17.3987,17.3363,17.3441,65705.0
2020-12-04 12:10:00,22.27,22.29,22.23,22.23,50769.0,17.3519,17.3675,17.3208,17.3208,50769.0
2020-12-04 12:15:00,22.23,22.24,22.14,22.14,83108.0,17.3208,17.3286,17.2506,17.2506,83108.0
2020-12-04 12:20:00,22.14,22.18,22.13,22.18,53227.0,17.2506,17.2818,17.2428,17.2818,53227.0
2020-12-04 12:25:00,22.18,22.25,22.17,22.25,71891.0,17.2818,17.3363,17.274,17.3363,71891.0
2020-12-04 12:30:00,22.26,22.27,22.19,22.2,70805.0,17.3441,17.3519,17.2896,17.2974,70805.0
2020-12-04 12:35:00,22.2,22.22,22.18,22.21,60376.0,17.2974,17.313,17.2818,17.3052,60376.0
2020-12-04 12:40:00,22.21,22.29,22.2,22.29,76964.0,17.3052,17.3675,17.2974,17.3675,76964.0
2020-12-04 12:45:00,22.29,22.35,22.28,22.35,244065.0,17.3675,17.4143,17.3597,17.4143,244065.0
2020-12-04 12:50:00,22.35,22.35,22.28,22.33,294904.0,17.4143,17.4143,17.3597,17.3987,294904.0
2020-12-04 12:55:00,22.33,22.36,22.31,22.34,111341.0,17.3987,17.4221,17.3831,17.4065,111341.0
2020-12-04 13:00:00,22.34,22.39,22.33,22.36,114684.0,17.4065,17.4454,17.3987,17.4221,114684.0
2020-12-04 13:05:00,22.35,22.36,22.31,22.31,44926.0,17.4143,17.4221,17.3831,17.3831,44926.0
2020-12-04 13:10:00,22.32,22.32,22.29,22.3,47308.0,17.3909,17.3909,17.3675,17.3753,47308.0
2020-12-04 13:15:00,22.3,22.35,22.29,22.33,55752.0,17.3753,17.4143,17.3675,17.3987,55752.0
2020-12-04 13:20:00,22.32,22.34,22.29,22.34,61026.0,17.3909,17.4065,17.3675,17.4065,61026.0
2020-12-04 13:25:00,22.33,22.36,22.31,22.35,74904.0,17.3987,17.4221,17.3831,17.4143,74904.0
2020-12-04 13:30:00,22.34,22.35,22.31,22.34,60431.0,17.4065,17.4143,17.3831,17.4065,60431.0
2020-12-04 13:35:00,22.34,22.4,22.33,22.39,71057.0,17.4065,17.4532,17.3987,17.4454,71057.0
2020-12-04 13:40:00,22.39,22.39,22.34,22.36,53593.0,17.4454,17.4454,17.4065,17.4221,53593.0
2020-12-04 13:45:00,22.36,22.41,22.35,22.38,80352.0,17.4221,17.461,17.4143,17.4376,80352.0
2020-12-04 13:50:00,22.38,22.38,22.35,22.36,34325.0,17.4376,17.4376,17.4143,17.4221,34325.0
2020-12-04 13:55:00,22.36,22.38,22.32,22.37,48094.0,17.4221,17.4376,17.3909,17.4298,48094.0
2020-12-04 14:00:00,22.37,22.45,22.36,22.41,45310.0,17.4298,17.4922,17.4221,17.461,45310.0
2020-12-04 14:05:00,22.41,22.43,22.4,22.43,40446.0,17.461,17.4766,17.4532,17.4766,40446.0
2020-12-04 14:10:00,22.42,22.44,22.36,22.39,85044.0,17.4688,17.4844,17.4221,17.4454,85044.0
2020-12-04 14:15:00,22.4,22.41,22.38,22.39,68215.0,17.4532,17.461,17.4376,17.4454,68215.0
2020-12-04 14:20:00,22.39,22.41,22.37,22.41,60030.0,17.4454,17.461,17.4298,17.461,60030.0
2020-12-04 14:25:00,22.41,22.41,22.39,22.4,80415.0,17.461,17.461,17.4454,17.4532,80415.0
2020-12-04 14:30:00,22.4,22.41,22.35,22.37,60427.0,17.4532,17.461,17.4143,17.4298,60427.0
2020-12-04 14:35:00,22.36,22.37,22.32,22.34,49840.0,17.4221,17.4298,17.3909,17.4065,49840.0
2020-12-04 14:40:00,22.34,22.39,22.33,22.39,88869.0,17.4065,17.4454,17.3987,17.4454,88869.0
2020-12-04 14:45:00,22.39,22.41,22.37,22.38,59620.0,17.4454,17.461,17.4298,17.4376,59620.0
2020-12-04 14:50:00,22.38,22.41,22.36,22.38,58447.0,17.4376,17.461,17.4221,17.4376,58447.0
2020-12-04 14:55:00,22.37,22.4,22.37,22.38,57224.0,17.4298,17.4532,17.4298,17.4376,57224.0
2020-12-04 15:00:00,22.38,22.39,22.36,22.39,44457.0,17.4376,17.4454,17.4221,17.4454,44457.0
2020-12-04 15:05:00,22.39,22.39,22.34,22.35,42509.0,17.4454,17.4454,17.4065,17.4143,42509.0
2020-12-04 15:10:00,22.35,22.35,22.25,22.27,121678.0,17.4143,17.4143,17.3363,17.3519,121678.0
2020-12-04 15:15:00,22.27,22.3,22.26,22.29,108169.0,17.3519,17.3753,17.3441,17.3675,108169.0
2020-12-04 15:20:00,22.29,22.31,22.28,22.3,154130.0,17.3675,17.3831,17.3597,17.3753,154130.0
2020-12-04 15:25:00,22.29,22.35,22.22,22.34,159356.0,17.3675,17.4143,17.313,17.4065,159356.0
2020-12-04 15:30:00,22.34,22.43,22.34,22.39,130345.0,17.4065,17.4766,17.4065,17.4454,130345.0
2020-12-04 15:35:00,22.39,22.39,22.32,22.36,114008.0,17.4454,17.4454,17.3909,17.4221,114008.0
2020-12-04 15:40:00,22.36,22.42,22.35,22.42,133725.0,17.4221,17.4688,17.4143,17.4688,133725.0
2020-12-04 15:45:00,22.42,22.44,22.37,22.41,182200.0,17.4688,17.4844,17.4298,17.461,182200.0
2020-12-04 15:50:00,22.41,22.47,22.4,22.44,300044.0,17.461,17.5078,17.4532,17.4844,300044.0
2020-12-04 15:55:00,22.44,22.49,22.38,22.49,669961.0,17.4844,17.5233,17.4376,17.5233,669961.0
2020-12-07 09:45:00,22.4,22.4,21.77,21.89,250224.0,17.4532,17.4532,16.9623,17.0558,250224.0
2020-12-07 09:50:00,21.89,21.89,21.75,21.77,141385.0,17.0558,17.0558,16.9468,16.9623,141385.0
2020-12-07 09:55:00,21.77,21.84,21.74,21.8,174878.0,16.9623,17.0169,16.939,16.9857,174878.0
2020-12-07 10:00:00,21.79,21.81,21.7,21.71,111544.0,16.9779,16.9935,16.9078,16.9156,111544.0
2020-12-07 10:05:00,21.71,21.75,21.7,21.75,130857.0,16.9156,16.9468,16.9078,16.9468,130857.0
2020-12-07 10:10:00,21.75,21.79,21.65,21.68,122638.0,16.9468,16.9779,16.8688,16.8922,122638.0
2020-12-07 10:15:00,21.68,21.69,21.62,21.69,87059.0,16.8922,16.9,16.8455,16.9,87059.0
2020-12-07 10:20:00,21.69,21.7,21.62,21.62,95472.0,16.9,16.9078,16.8455,16.8455,95472.0
2020-12-07 10:25:00,21.63,21.71,21.61,21.69,129532.0,16.8533,16.9156,16.8377,16.9,129532.0
2020-12-07 10:30:00,21.69,21.76,21.68,21.73,133797.0,16.9,16.9546,16.8922,16.9312,133797.0
2020-12-07 10:35:00,21.73,21.85,21.72,21.79,113525.0,16.9312,17.0247,16.9234,16.9779,113525.0
2020-12-07 10:40:00,21.78,21.81,21.75,21.76,92665.0,16.9701,16.9935,16.9468,16.9546,92665.0
2020-12-07 10:45:00,21.76,21.8,21.75,21.78,92041.0,16.9546,16.9857,16.9468,16.9701,92041.0
2020-12-07 10:50:00,21.78,21.83,21.77,21.82,92893.0,16.9701,17.0091,16.9623,17.0013,92893.0
2020-12-07 10:55:00,21.82,21.82,21.75,21.78,113278.0,17.0013,17.0013,16.9468,16.9701,113278.0
2020-12-07 11:00:00,21.78,21.86,21.77,21.82,74862.0,16.9701,17.0325,16.9623,17.0013,74862.0
2020-12-07 11:05:00,21.82,21.84,21.77,21.79,82750.0,17.0013,17.0169,16.9623,16.9779,82750.0
2020-12-07 11:10:00,21.79,21.83,21.76,21.83,141890.0,16.9779,17.0091,16.9546,17.0091,141890.0
2020-12-07 11:15:00,21.84,21.87,21.8,21.82,125374.0,17.0169,17.0403,16.9857,17.0013,125374.0
2020-12-07 11:20:00,21.83,21.86,21.82,21.85,85695.0,17.0091,17.0325,17.0013,17.0247,85695.0
2020-12-07 11:25:00,21.85,21.94,21.84,21.92,86975.0,17.0247,17.0948,17.0169,17.0792,86975.0
2020-12-07 11:30:00,21.92,21.92,21.89,21.89,95455.0,17.0792,17.0792,17.0558,17.0558,95455.0
2020-12-07 11:35:00,21.89,21.93,21.88,21.88,83440.0,17.0558,17.087,17.0481,17.0481,83440.0
2020-12-07 11:40:00,21.89,21.89,21.8,21.82,102399.0,17.0558,17.0558,16.9857,17.0013,102399.0
2020-12-07 11:45:00,21.82,21.83,21.78,21.8,114325.0,17.0013,17.0091,16.9701,16.9857,114325.0
2020-12-07 11:50:00,21.79,21.8,21.75,21.78,72364.0,16.9779,16.9857,16.9468,16.9701,72364.0
2020-12-07 11:55:00,21.78,21.82,21.77,21.81,76843.0,16.9701,17.0013,16.9623,16.9935,76843.0
2020-12-07 12:00:00,21.82,21.82,21.78,21.79,60464.0,17.0013,17.0013,16.9701,16.9779,60464.0
2020-12-07 12:05:00,21.78,21.83,21.78,21.82,63308.0,16.9701,17.0091,16.9701,17.0013,63308.0
2020-12-07 12:10:00,21.82,21.84,21.8,21.8,34805.0,17.0013,17.0169,16.9857,16.9857,34805.0
2020-12-07 12:15:00,21.8,21.82,21.78,21.81,106124.0,16.9857,17.0013,16.9701,16.9935,106124.0
2020-12-07 12:20:00,21.81,21.81,21.73,21.77,59373.0,16.9935,16.9935,16.9312,16.9623,59373.0
2020-12-07 12:25:00,21.77,21.77,21.75,21.77,43010.0,16.9623,16.9623,16.9468,16.9623,43010.0
2020-12-07 12:30:00,21.76,21.77,21.72,21.73,54270.0,16.9546,16.9623,16.9234,16.9312,54270.0
2020-12-07 12:35:00,21.73,21.74,21.71,21.73,56555.0,16.9312,16.939,16.9156,16.9312,56555.0
2020-12-07 12:40:00,21.73,21.73,21.7,21.7,49379.0,16.9312,16.9312,16.9078,16.9078,49379.0
2020-12-07 12:45:00,21.71,21.74,21.7,21.74,51497.0,16.9156,16.939,16.9078,16.939,51497.0
2020-12-07 12:50:00,21.74,21.79,21.73,21.78,104763.0,16.939,16.9779,16.9312,16.9701,104763.0
2020-12-07 12:55:00,21.78,21.81,21.76,21.78,60892.0,16.9701,16.9935,16.9546,16.9701,60892.0
2020-12-07 13:00:00,21.78,21.78,21.72,21.74,53777.0,16.9701,16.9701,16.9234,16.939,53777.0
2020-12-07 13:05:00,21.74,21.77,21.73,21.77,40022.0,16.939,16.9623,16.9312,16.9623,40022.0
2020-12-07 13:10:00,21.76,21.77,21.71,21.72,62515.0,16.9546,16.9623,16.9156,16.9234,62515.0
2020-12-07 13:15:00,21.72,21.73,21.68,21.69,45331.0,16.9234,16.9312,16.8922,16.9,45331.0
2020-12-07 13:20:00,21.68,21.73,21.68,21.71,102546.0,16.8922,16.9312,16.8922,16.9156,102546.0
2020-12-07 13:25:00,21.71,21.72,21.63,21.63,52889.0,16.9156,16.9234,16.8533,16.8533,52889.0
2020-12-07 13:30:00,21.64,21.65,21.63,21.64,56746.0,16.8611,16.8688,16.8533,16.8611,56746.0
2020-12-07 13:35:00,21.64,21.68,21.61,21.62,89232.0,16.8611,16.8922,16.8377,16.8455,89232.0
2020-12-07 13:40:00,21.61,21.61,21.55,21.55,73727.0,16.8377,16.8377,16.7909,16.7909,73727.0
2020-12-07 13:45:00,21.55,21.56,21.51,21.55,126351.0,16.7909,16.7987,16.7598,16.7909,126351.0
2020-12-07 13:50:00,21.56,21.56,21.52,21.54,99380.0,16.7987,16.7987,16.7676,16.7831,99380.0
2020-12-07 13:55:00,21.54,21.54,21.48,21.48,122323.0,16.7831,16.7831,16.7364,16.7364,122323.0
2020-12-07 14:00:00,21.48,21.53,21.46,21.52,98941.0,16.7364,16.7753,16.7208,16.7676,98941.0
2020-12-07 14:05:00,21.52,21.59,21.52,21.59,97073.0,16.7676,16.8221,16.7676,16.8221,97073.0
2020-12-07 14:10:00,21.58,21.6,21.54,21.59,119119.0,16.8143,16.8299,16.7831,16.8221,119119.0
2020-12-07 14:15:00,21.59,21.59,21.5,21.5,64611.0,16.8221,16.8221,16.752,16.752,64611.0
2020-12-07 14:20:00,21.5,21.56,21.49,21.54,78197.0,16.752,16.7987,16.7442,16.7831,78197.0
2020-12-07 14:25:00,21.54,21.55,21.52,21.54,51659.0,16.7831,16.7909,16.7676,16.7831,51659.0
2020-12-07 14:30:00,21.54,21.55,21.53,21.54,56968.0,16.7831,16.7909,16.7753,16.7831,56968.0
2020-12-07 14:35:00,21.54,21.56,21.52,21.55,113508.0,16.7831,16.7987,16.7676,16.7909,113508.0
2020-12-07 14:40:00,21.55,21.55,21.53,21.53,65007.0,16.7909,16.7909,16.7753,16.7753,65007.0
2020-12-07 14:45:00,21.53,21.57,21.52,21.57,106692.0,16.7753,16.8065,16.7676,16.8065,106692.0
2020-12-07 14:50:00,21.57,21.57,21.51,21.52,152860.0,16.8065,16.8065,16.7598,16.7676,152860.0
2020-12-07 14:55:00,21.51,21.52,21.47,21.48,113116.0,16.7598,16.7676,16.7286,16.7364,113116.0
2020-12-07 15:00:00,21.48,21.51,21.46,21.5,82980.0,16.7364,16.7598,16.7208,16.752,82980.0
2020-12-07 15:05:00,21.5,21.51,21.5,21.51,57562.0,16.752,16.7598,16.752,16.7598,57562.0
2020-12-07 15:10:00,21.51,21.53,21.48,21.53,138448.0,16.7598,16.7753,16.7364,16.7753,138448.0
2020-12-07 15:15:00,21.53,21.57,21.52,21.56,146033.0,16.7753,16.8065,16.7676,16.7987,146033.0
2020-12-07 15:20:00,21.57,21.62,21.55,21.59,212086.0,16.8065,16.8455,16.7909,16.8221,212086.0
2020-12-07 15:25:00,21.59,21.66,21.58,21.66,160487.0,16.8221,16.8766,16.8143,16.8766,160487.0
2020-12-07 15:30:00,21.66,21.72,21.65,21.69,315475.0,16.8766,16.9234,16.8688,16.9,315475.0
2020-12-07 15:35:00,21.69,21.71,21.64,21.66,249350.0,16.9,16.9156,16.8611,16.8766,249350.0
2020-12-07 15:40:00,21.65,21.66,21.58,21.61,164873.0,16.8688,16.8766,16.8143,16.8377,164873.0
2020-12-07 15:45:00,21.61,21.61,21.57,21.57,273563.0,16.8377,16.8377,16.8065,16.8065,273563.0
2020-12-07 15:50:00,21.58,21.63,21.58,21.63,348767.0,16.8143,16.8533,16.8143,16.8533,348767.0
2020-12-07 15:55:00,21.63,21.69,21.58,21.59,1018222.0,16.8533,16.9,16.8143,16.8221,1018222.0
2020-12-08 09:30:00,21.41,21.78,21.41,21.76,241264.0,16.6818,16.9701,16.6818,16.9546,241264.0
2020-12-08 09:35:00,21.76,21.83,21.73,21.8,170428.0,16.9546,17.0091,16.9312,16.9857,170428.0
2020-12-08 09:40:00,21.81,21.83,21.7,21.71,273070.0,16.9935,17.0091,16.9078,16.9156,273070.0
2020-12-08 09:45:00,21.71,21.84,21.67,21.81,200508.0,16.9156,17.0169,16.8844,16.9935,200508.0
2020-12-08 09:50:00,21.8,21.94,21.8,21.92,170340.0,16.9857,17.0948,16.9857,17.0792,170340.0
2020-12-08 09:55:00,21.92,21.99,21.9,21.96,148453.0,17.0792,17.1338,17.0636,17.1104,148453.0
2020-12-08 10:00:00,21.97,22.0,21.9,21.91,338596.0,17.1182,17.1416,17.0636,17.0714,338596.0
2020-12-08 10:05:00,21.91,22.05,21.83,22.0,200014.0,17.0714,17.1805,17.0091,17.1416,200014.0
2020-12-08 10:10:00,21.99,22.01,21.94,21.95,207101.0,17.1338,17.1493,17.0948,17.1026,207101.0
2020-12-08 10:15:00,21.95,21.98,21.92,21.96,190570.0,17.1026,17.126,17.0792,17.1104,190570.0
2020-12-08 10:20:00,21.95,22.11,21.92,22.08,226954.0,17.1026,17.2273,17.0792,17.2039,226954.0
2020-12-08 10:25:00,22.08,22.17,22.06,22.17,69140.0,17.2039,17.274,17.1883,17.274,69140.0
2020-12-08 10:30:00,22.17,22.19,22.1,22.11,99903.0,17.274,17.2896,17.2195,17.2273,99903.0
2020-12-08 10:35:00,22.11,22.25,22.11,22.14,258255.0,17.2273,17.3363,17.2273,17.2506,258255.0
2020-12-08 10:40:00,22.14,22.22,22.13,22.21,85626.0,17.2506,17.313,17.2428,17.3052,85626.0
2020-12-08 10:45:00,22.2,22.24,22.14,22.15,210868.0,17.2974,17.3286,17.2506,17.2584,210868.0
2020-12-08 10:50:00,22.16,22.18,22.12,22.16,73103.0,17.2662,17.2818,17.2351,17.2662,73103.0
2020-12-08 10:55:00,22.17,22.2,22.12,22.17,192605.0,17.274,17.2974,17.2351,17.274,192605.0
2020-12-08 11:00:00,22.18,22.25,22.17,22.25,220583.0,17.2818,17.3363,17.274,17.3363,220583.0
2020-12-08 11:05:00,22.25,22.3,22.23,22.28,145774.0,17.3363,17.3753,17.3208,17.3597,145774.0
2020-12-08 11:10:00,22.28,22.35,22.25,22.27,218080.0,17.3597,17.4143,17.3363,17.3519,218080.0
2020-12-08 11:15:00,22.26,22.3,22.23,22.27,91996.0,17.3441,17.3753,17.3208,17.3519,91996.0
2020-12-08 11:20:00,22.28,22.31,22.23,22.3,120432.0,17.3597,17.3831,17.3208,17.3753,120432.0
2020-12-08 11:25:00,22.3,22.32,22.26,22.31,115662.0,17.3753,17.3909,17.3441,17.3831,115662.0
2020-12-08 11:30:00,22.31,22.32,22.25,22.29,140075.0,17.3831,17.3909,17.3363,17.3675,140075.0
2020-12-08 11:35:00,22.29,22.31,22.26,22.27,143426.0,17.3675,17.3831,17.3441,17.3519,143426.0
2020-12-08 11:40:00,22.27,22.27,22.2,22.25,115798.0,17.3519,17.3519,17.2974,17.3363,115798.0
2020-12-08 11:45:00,22.25,22.29,22.23,22.23,63821.0,17.3363,17.3675,17.3208,17.3208,63821.0
2020-12-08 11:50:00,22.23,22.26,22.2,22.21,122753.0,17.3208,17.3441,17.2974,17.3052,122753.0
2020-12-08 11:55:00,22.21,22.25,22.16,22.21,108956.0,17.3052,17.3363,17.2662,17.3052,108956.0
2020-12-08 12:00:00,22.2,22.23,22.19,22.2,97506.0,17.2974,17.3208,17.2896,17.2974,97506.0
2020-12-08 12:05:00,22.19,22.28,22.17,22.28,124542.0,17.2896,17.3597,17.274,17.3597,124542.0
2020-12-08 12:10:00,22.28,22.29,22.23,22.25,119976.0,17.3597,17.3675,17.3208,17.3363,119976.0
2020-12-08 12:15:00,22.25,22.29,22.24,22.27,107386.0,17.3363,17.3675,17.3286,17.3519,107386.0
2020-12-08 12:20:00,22.27,22.28,22.22,22.23,140694.0,17.3519,17.3597,17.313,17.3208,140694.0
2020-12-08 12:25:00,22.23,22.23,22.19,22.2,76777.0,17.3208,17.3208,17.2896,17.2974,76777.0
2020-12-08 12:30:00,22.21,22.24,22.17,22.22,78168.0,17.3052,17.3286,17.274,17.313,78168.0
2020-12-08 12:35:00,22.23,22.24,22.19,22.2,73819.0,17.3208,17.3286,17.2896,17.2974,73819.0
2020-12-08 12:40:00,22.2,22.25,22.19,22.23,55934.0,17.2974,17.3363,17.2896,17.3208,55934.0
2020-12-08 12:45:00,22.24,22.24,22.2,22.23,106505.0,17.3286,17.3286,17.2974,17.3208,106505.0
2020-12-08 12:50:00,22.22,22.25,22.21,22.21,86127.0,17.313,17.3363,17.3052,17.3052,86127.0
2020-12-08 12:55:00,22.21,22.22,22.18,22.21,195022.0,17.3052,17.313,17.2818,17.3052,195022.0
2020-12-08 13:00:00,22.21,22.23,22.19,22.2,76192.0,17.3052,17.3208,17.2896,17.2974,76192.0
2020-12-08 13:05:00,22.2,22.2,22.15,22.18,126804.0,17.2974,17.2974,17.2584,17.2818,126804.0
2020-12-08 13:10:00,22.18,22.21,22.17,22.21,102157.0,17.2818,17.3052,17.274,17.3052,102157.0
2020-12-08 13:15:00,22.21,22.24,22.2,22.21,52645.0,17.3052,17.3286,17.2974,17.3052,52645.0
2020-12-08 13:20:00,22.21,22.23,22.19,22.22,52454.0,17.3052,17.3208,17.2896,17.313,52454.0
2020-12-08 13:25:00,22.23,22.23,22.19,22.21,92867.0,17.3208,17.3208,17.2896,17.3052,92867.0
2020-12-08 13:30:00,22.2,22.22,22.18,22.21,78194.0,17.2974,17.313,17.2818,17.3052,78194.0
2020-12-08 13:35:00,22.22,22.23,22.18,22.19,95293.0,17.313,17.3208,17.2818,17.2896,95293.0
2020-12-08 13:40:00,22.2,22.23,22.19,22.23,74031.0,17.2974,17.3208,17.2896,17.3208,74031.0
2020-12-08 13:45:00,22.23,22.26,22.22,22.25,62334.0,17.3208,17.3441,17.313,17.3363,62334.0
2020-12-08 13:50:00,22.25,22.25,22.14,22.14,69073.0,17.3363,17.3363,17.2506,17.2506,69073.0
2020-12-08 13:55:00,22.14,22.17,22.13,22.16,81923.0,17.2506,17.274,17.2428,17.2662,81923.0
2020-12-08 14:00:00,22.16,22.23,22.15,22.16,114497.0,17.2662,17.3208,17.2584,17.2662,114497.0
2020-12-08 14:05:00,22.16,22.2,22.14,22.19,45375.0,17.2662,17.2974,17.2506,17.2896,45375.0
2020-12-08 14:10:00,22.2,22.24,22.19,22.22,42715.0,17.2974,17.3286,17.2896,17.313,42715.0
2020-12-08 14:15:00,22.23,22.25,22.2,22.24,55625.0,17.3208,17.3363,17.2974,17.3286,55625.0
2020-12-08 14:20:00,22.24,22.25,22.2,22.21,63135.0,17.3286,17.3363,17.2974,17.3052,63135.0
2020-12-08 14:25:00,22.21,22.24,22.16,22.17,65005.0,17.3052,17.3286,17.2662,17.274,65005.0
2020-12-08 14:30:00,22.17,22.18,22.14,22.16,69514.0,17.274,17.2818,17.2506,17.2662,69514.0
2020-12-08 14:35:00,22.17,22.17,22.13,22.14,46918.0,17.274,17.274,17.2428,17.2506,46918.0
2020-12-08 14:40:00,22.14,22.15,22.1,22.13,72909.0,17.2506,17.2584,17.2195,17.2428,72909.0
2020-12-08 14:45:00,22.12,22.14,22.09,22.11,73269.0,17.2351,17.2506,17.2117,17.2273,73269.0
2020-12-08 14:50:00,22.1,22.13,22.09,22.12,84621.0,17.2195,17.2428,17.2117,17.2351,84621.0
2020-12-08 14:55:00,22.12,22.12,22.08,22.08,49985.0,17.2351,17.2351,17.2039,17.2039,49985.0
2020-12-08 15:00:00,22.09,22.1,22.06,22.09,53891.0,17.2117,17.2195,17.1883,17.2117,53891.0
2020-12-08 15:05:00,22.1,22.1,22.08,22.1,46719.0,17.2195,17.2195,17.2039,17.2195,46719.0
2020-12-08 15:10:00,22.1,22.1,22.03,22.04,40152.0,17.2195,17.2195,17.1649,17.1727,40152.0
2020-12-08 15:15:00,22.04,22.09,22.01,22.09,67253.0,17.1727,17.2117,17.1493,17.2117,67253.0
2020-12-08 15:20:00,22.09,22.11,22.06,22.07,93602.0,17.2117,17.2273,17.1883,17.1961,93602.0
2020-12-08 15:25:00,22.07,22.09,22.05,22.05,62321.0,17.1961,17.2117,17.1805,17.1805,62321.0
2020-12-08 15:30:00,22.05,22.08,22.04,22.07,144629.0,17.1805,17.2039,17.1727,17.1961,144629.0
2020-12-08 15:35:00,22.07,22.07,21.98,22.02,170961.0,17.1961,17.1961,17.126,17.1571,170961.0
2020-12-08 15:40:00,22.01,22.13,22.01,22.13,174848.0,17.1493,17.2428,17.1493,17.2428,174848.0
2020-12-08 15:45:00,22.13,22.15,22.07,22.07,238193.0,17.2428,17.2584,17.1961,17.1961,238193.0
2020-12-08 15:50:00,22.08,22.15,22.07,22.13,317060.0,17.2039,17.2584,17.1961,17.2428,317060.0
2020-12-08 15:55:00,22.13,22.18,22.09,22.09,627286.0,17.2428,17.2818,17.2117,17.2117,627286.0
2020-12-09 09:30:00,22.4,22.69,22.38,22.53,344068.0,17.4532,17.6792,17.4376,17.5545,344068.0
2020-12-09 09:35:00,22.54,22.58,22.5,22.55,107458.0,17.5623,17.5935,17.5311,17.5701,107458.0
2020-12-09 09:40:00,22.56,22.61,22.54,22.57,84699.0,17.5779,17.6168,17.5623,17.5857,84699.0
2020-12-09 09:45:00,22.56,22.59,22.5,22.5,120111.0,17.5779,17.6013,17.5311,17.5311,120111.0
2020-12-09 09:50:00,22.49,22.59,22.44,22.58,123316.0,17.5233,17.6013,17.4844,17.5935,123316.0
2020-12-09 09:55:00,22.58,22.64,22.58,22.63,79271.0,17.5935,17.6402,17.5935,17.6324,79271.0
2020-12-09 10:00:00,22.64,22.67,22.61,22.67,202720.0,17.6402,17.6636,17.6168,17.6636,202720.0
2020-12-09 10:05:00,22.67,22.78,22.66,22.77,176645.0,17.6636,17.7493,17.6558,17.7415,176645.0
2020-12-09 10:10:00,22.77,22.8,22.59,22.6,112027.0,17.7415,17.7649,17.6013,17.609,112027.0
2020-12-09 10:15:00,22.6,22.74,22.6,22.73,79203.0,17.609,17.7181,17.609,17.7103,79203.0
2020-12-09 10:20:00,22.74,22.81,22.7,22.79,149260.0,17.7181,17.7727,17.687,17.7571,149260.0
2020-12-09 10:25:00,22.79,22.85,22.78,22.85,147222.0,17.7571,17.8038,17.7493,17.8038,147222.0
2020-12-09 10:30:00,22.84,22.84,22.56,22.6,195960.0,17.796,17.796,17.5779,17.609,195960.0
2020-12-09 10:35:00,22.6,22.63,22.57,22.62,168716.0,17.609,17.6324,17.5857,17.6246,168716.0
2020-12-09 10:40:00,22.62,22.65,22.58,22.6,120922.0,17.6246,17.648,17.5935,17.609,120922.0
2020-12-09 10:45:00,22.6,22.61,22.5,22.55,122605.0,17.609,17.6168,17.5311,17.5701,122605.0
2020-12-09 10:50:00,22.56,22.6,22.52,22.57,166858.0,17.5779,17.609,17.5467,17.5857,166858.0
2020-12-09 10:55:00,22.57,22.58,22.48,22.5,100371.0,17.5857,17.5935,17.5156,17.5311,100371.0
2020-12-09 11:00:00,22.48,22.52,22.38,22.39,226482.0,17.5156,17.5467,17.4376,17.4454,226482.0
2020-12-09 11:05:00,22.38,22.42,22.31,22.39,162101.0,17.4376,17.4688,17.3831,17.4454,162101.0
2020-12-09 11:10:00,22.4,22.48,22.39,22.42,109681.0,17.4532,17.5156,17.4454,17.4688,109681.0
2020-12-09 11:15:00,22.42,22.45,22.39,22.39,74271.0,17.4688,17.4922,17.4454,17.4454,74271.0
2020-12-09 11:20:00,22.4,22.42,22.37,22.39,102838.0,17.4532,17.4688,17.4298,17.4454,102838.0
2020-12-09 11:25:00,22.39,22.41,22.38,22.39,53374.0,17.4454,17.461,17.4376,17.4454,53374.0
2020-12-09 11:30:00,22.39,22.42,22.34,22.37,154941.0,17.4454,17.4688,17.4065,17.4298,154941.0
2020-12-09 11:35:00,22.36,22.43,22.34,22.41,109234.0,17.4221,17.4766,17.4065,17.461,109234.0
2020-12-09 11:40:00,22.4,22.44,22.38,22.43,77024.0,17.4532,17.4844,17.4376,17.4766,77024.0
2020-12-09 11:45:00,22.44,22.49,22.42,22.43,90936.0,17.4844,17.5233,17.4688,17.4766,90936.0
2020-12-09 11:50:00,22.43,22.45,22.39,22.4,80939.0,17.4766,17.4922,17.4454,17.4532,80939.0
2020-12-09 11:55:00,22.41,22.55,22.4,22.52,92356.0,17.461,17.5701,17.4532,17.5467,92356.0
2020-12-09 12:00:00,22.52,22.55,22.49,22.53,72610.0,17.5467,17.5701,17.5233,17.5545,72610.0
2020-12-09 12:05:00,22.53,22.64,22.52,22.64,45110.0,17.5545,17.6402,17.5467,17.6402,45110.0
2020-12-09 12:10:00,22.64,22.65,22.58,22.59,70145.0,17.6402,17.648,17.5935,17.6013,70145.0
2020-12-09 12:15:00,22.59,22.64,22.59,22.63,43983.0,17.6013,17.6402,17.6013,17.6324,43983.0
2020-12-09 12:20:00,22.63,22.66,22.57,22.6,96175.0,17.6324,17.6558,17.5857,17.609,96175.0
2020-12-09 12:25:00,22.59,22.61,22.56,22.57,50197.0,17.6013,17.6168,17.5779,17.5857,50197.0
2020-12-09 12:30:00,22.56,22.63,22.56,22.61,116340.0,17.5779,17.6324,17.5779,17.6168,116340.0
2020-12-09 12:35:00,22.62,22.67,22.61,22.64,48862.0,17.6246,17.6636,17.6168,17.6402,48862.0
2020-12-09 12:40:00,22.64,22.7,22.63,22.66,67422.0,17.6402,17.687,17.6324,17.6558,67422.0
2020-12-09 12:45:00,22.66,22.69,22.64,22.66,69776.0,17.6558,17.6792,17.6402,17.6558,69776.0
2020-12-09 12:50:00,22.66,22.73,22.62,22.73,98337.0,17.6558,17.7103,17.6246,17.7103,98337.0
2020-12-09 12:55:00,22.73,22.76,22.68,22.72,94464.0,17.7103,17.7337,17.6714,17.7025,94464.0
2020-12-09 13:00:00,22.72,22.72,22.61,22.61,77286.0,17.7025,17.7025,17.6168,17.6168,77286.0
2020-12-09 13:05:00,22.62,22.67,22.6,22.64,69073.0,17.6246,17.6636,17.609,17.6402,69073.0
2020-12-09 13:10:00,22.65,22.68,22.64,22.66,29574.0,17.648,17.6714,17.6402,17.6558,29574.0
2020-12-09 13:15:00,22.67,22.68,22.64,22.65,53931.0,17.6636,17.6714,17.6402,17.648,53931.0
2020-12-09 13:20:00,22.66,22.66,22.61,22.62,56452.0,17.6558,17.6558,17.6168,17.6246,56452.0
2020-12-09 13:25:00,22.62,22.63,22.59,22.62,154662.0,17.6246,17.6324,17.6013,17.6246,154662.0
2020-12-09 13:30:00,22.61,22.62,22.54,22.55,292406.0,17.6168,17.6246,17.5623,17.5701,292406.0
2020-12-09 13:35:00,22.55,22.59,22.51,22.59,206290.0,17.5701,17.6013,17.5389,17.6013,206290.0
2020-12-09 13:40:00,22.59,22.64,22.57,22.61,148937.0,17.6013,17.6402,17.5857,17.6168,148937.0
2020-12-09 13:45:00,22.61,22.62,22.56,22.59,244532.0,17.6168,17.6246,17.5779,17.6013,244532.0
2020-12-09 13:50:00,22.59,22.59,22.47,22.5,224263.0,17.6013,17.6013,17.5078,17.5311,224263.0
2020-12-09 13:55:00,22.5,22.51,22.4,22.4,73157.0,17.5311,17.5389,17.4532,17.4532,73157.0
2020-12-09 14:00:00,22.4,22.48,22.35,22.46,132781.0,17.4532,17.5156,17.4143,17.5,132781.0
2020-12-09 14:05:00,22.46,22.5,22.42,22.48,219617.0,17.5,17.5311,17.4688,17.5156,219617.0
2020-12-09 14:10:00,22.48,22.49,22.42,22.43,98961.0,17.5156,17.5233,17.4688,17.4766,98961.0
2020-12-09 14:15:00,22.43,22.46,22.38,22.45,58881.0,17.4766,17.5,17.4376,17.4922,58881.0
2020-12-09 14:20:00,22.44,22.47,22.4,22.47,85999.0,17.4844,17.5078,17.4532,17.5078,85999.0
2020-12-09 14:25:00,22.47,22.57,22.46,22.54,75332.0,17.5078,17.5857,17.5,17.5623,75332.0
2020-12-09 14:30:00,22.54,22.6,22.47,22.48,118773.0,17.5623,17.609,17.5078,17.5156,118773.0
2020-12-09 14:35:00,22.48,22.48,22.41,22.42,63662.0,17.5156,17.5156,17.461,17.4688,63662.0
2020-12-09 14:40:00,22.42,22.43,22.35,22.36,80649.0,17.4688,17.4766,17.4143,17.4221,80649.0
2020-12-09 14:45:00,22.35,22.42,22.35,22.36,69621.0,17.4143,17.4688,17.4143,17.4221,69621.0
2020-12-09 14:50:00,22.37,22.4,22.35,22.4,57402.0,17.4298,17.4532,17.4143,17.4532,57402.0
2020-12-09 14:55:00,22.39,22.41,22.37,22.38,68746.0,17.4454,17.461,17.4298,17.4376,68746.0
2020-12-09 15:00:00,22.38,22.4,22.34,22.35,80130.0,17.4376,17.4532,17.4065,17.4143,80130.0
2020-12-09 15:05:00,22.35,22.41,22.35,22.41,95071.0,17.4143,17.461,17.4143,17.461,95071.0
2020-12-09 15:10:00,22.41,22.41,22.35,22.36,84942.0,17.461,17.461,17.4143,17.4221,84942.0
2020-12-09 15:15:00,22.37,22.37,22.3,22.33,81389.0,17.4298,17.4298,17.3753,17.3987,81389.0
2020-12-09 15:20:00,22.33,22.38,22.27,22.29,110484.0,17.3987,17.4376,17.3519,17.3675,110484.0
2020-12-09 15:25:00,22.29,22.29,22.24,22.27,118580.0,17.3675,17.3675,17.3286,17.3519,118580.0
2020-12-09 15:30:00,22.27,22.33,22.25,22.32,136744.0,17.3519,17.3987,17.3363,17.3909,136744.0
2020-12-09 15:35:00,22.32,22.4,22.3,22.35,111373.0,17.3909,17.4532,17.3753,17.4143,111373.0
2020-12-09 15:40:00,22.35,22.41,22.34,22.41,123420.0,17.4143,17.461,17.4065,17.461,123420.0
2020-12-09 15:45:00,22.41,22.46,22.39,22.41,153031.0,17.461,17.5,17.4454,17.461,153031.0
2020-12-09 15:50:00,22.41,22.48,22.36,22.46,343639.0,17.461,17.5156,17.4221,17.5,343639.0
2020-12-09 15:55:00,22.46,22.47,22.38,22.39,886295.0,17.5,17.5078,17.4376,17.4454,886295.0
2020-12-10 09:30:00,21.91,22.02,21.75,21.99,377361.0,17.3818,17.4691,17.2549,17.4453,377361.0
2020-12-10 09:35:00,22.0,22.03,21.93,22.02,174737.0,17.4532,17.477,17.3977,17.4691,174737.0
2020-12-10 09:40:00,22.02,22.09,21.96,21.96,202771.0,17.4691,17.5246,17.4215,17.4215,202771.0
2020-12-10 09:45:00,21.97,22.04,21.91,21.98,155526.0,17.4294,17.485,17.3818,17.4374,155526.0
2020-12-10 09:50:00,21.98,22.02,21.95,21.96,145852.0,17.4374,17.4691,17.4136,17.4215,145852.0
2020-12-10 09:55:00,21.96,21.99,21.88,21.9,112210.0,17.4215,17.4453,17.358,17.3739,112210.0
2020-12-10 10:00:00,21.9,21.93,21.87,21.91,158085.0,17.3739,17.3977,17.3501,17.3818,158085.0
2020-12-10 10:05:00,21.91,21.92,21.81,21.82,127756.0,17.3818,17.3898,17.3025,17.3104,127756.0
2020-12-10 10:10:00,21.82,21.84,21.76,21.83,102965.0,17.3104,17.3263,17.2628,17.3184,102965.0
2020-12-10 10:15:00,21.83,21.86,21.8,21.85,122864.0,17.3184,17.3422,17.2946,17.3342,122864.0
2020-12-10 10:20:00,21.86,21.9,21.85,21.89,131071.0,17.3422,17.3739,17.3342,17.366,131071.0
2020-12-10 10:25:00,21.9,21.98,21.9,21.98,105729.0,17.3739,17.4374,17.3739,17.4374,105729.0
2020-12-10 10:30:00,21.98,22.01,21.93,21.98,146514.0,17.4374,17.4612,17.3977,17.4374,146514.0
2020-12-10 10:35:00,21.98,22.07,21.98,22.02,208573.0,17.4374,17.5088,17.4374,17.4691,208573.0
2020-12-10 10:40:00,22.02,22.04,21.98,22.02,159525.0,17.4691,17.485,17.4374,17.4691,159525.0
2020-12-10 10:45:00,22.02,22.08,21.99,22.01,145825.0,17.4691,17.5167,17.4453,17.4612,145825.0
2020-12-10 10:50:00,22.02,22.07,21.99,22.01,74474.0,17.4691,17.5088,17.4453,17.4612,74474.0
2020-12-10 10:55:00,22.01,22.02,21.97,22.02,97522.0,17.4612,17.4691,17.4294,17.4691,97522.0
2020-12-10 11:00:00,22.01,22.02,21.94,22.0,78859.0,17.4612,17.4691,17.4056,17.4532,78859.0
2020-12-10 11:05:00,22.0,22.01,21.93,21.98,68023.0,17.4532,17.4612,17.3977,17.4374,68023.0
2020-12-10 11:10:00,21.98,22.03,21.98,22.02,173689.0,17.4374,17.477,17.4374,17.4691,173689.0
2020-12-10 11:15:00,22.03,22.07,22.0,22.05,116245.0,17.477,17.5088,17.4532,17.4929,116245.0
2020-12-10 11:20:00,22.06,22.12,22.03,22.09,329797.0,17.5008,17.5484,17.477,17.5246,329797.0
2020-12-10 11:25:00,22.1,22.17,22.09,22.15,266539.0,17.5326,17.5881,17.5246,17.5722,266539.0
2020-12-10 11:30:00,22.16,22.17,22.13,22.16,404351.0,17.5801,17.5881,17.5563,17.5801,404351.0
2020-12-10 11:35:00,22.16,22.2,22.13,22.16,305125.0,17.5801,17.6119,17.5563,17.5801,305125.0
2020-12-10 11:40:00,22.16,22.17,22.14,22.16,225617.0,17.5801,17.5881,17.5643,17.5801,225617.0
2020-12-10 11:45:00,22.16,22.16,21.98,21.99,87542.0,17.5801,17.5801,17.4374,17.4453,87542.0
2020-12-10 11:50:00,22.0,22.0,21.9,21.95,90943.0,17.4532,17.4532,17.3739,17.4136,90943.0
2020-12-10 11:55:00,21.95,21.97,21.92,21.92,66695.0,17.4136,17.4294,17.3898,17.3898,66695.0
2020-12-10 12:00:00,21.93,21.98,21.92,21.96,50814.0,17.3977,17.4374,17.3898,17.4215,50814.0
2020-12-10 12:05:00,21.96,22.01,21.95,22.0,55146.0,17.4215,17.4612,17.4136,17.4532,55146.0
2020-12-10 12:10:00,22.0,22.03,21.98,21.99,50286.0,17.4532,17.477,17.4374,17.4453,50286.0
2020-12-10 12:15:00,21.99,22.01,21.98,21.99,83981.0,17.4453,17.4612,17.4374,17.4453,83981.0
2020-12-10 12:20:00,22.0,22.02,21.97,22.01,42187.0,17.4532,17.4691,17.4294,17.4612,42187.0
2020-12-10 12:25:00,22.02,22.02,21.98,22.01,43754.0,17.4691,17.4691,17.4374,17.4612,43754.0
2020-12-10 12:30:00,22.01,22.03,21.99,22.0,33514.0,17.4612,17.477,17.4453,17.4532,33514.0
2020-12-10 12:35:00,22.01,22.03,21.93,21.98,139415.0,17.4612,17.477,17.3977,17.4374,139415.0
2020-12-10 12:40:00,21.98,21.99,21.95,21.96,39309.0,17.4374,17.4453,17.4136,17.4215,39309.0
2020-12-10 12:45:00,21.96,21.98,21.93,21.93,33805.0,17.4215,17.4374,17.3977,17.3977,33805.0
2020-12-10 12:50:00,21.93,21.94,21.91,21.92,46376.0,17.3977,17.4056,17.3818,17.3898,46376.0
2020-12-10 12:55:00,21.93,21.94,21.9,21.91,64808.0,17.3977,17.4056,17.3739,17.3818,64808.0
2020-12-10 13:00:00,21.9,21.91,21.86,21.88,56613.0,17.3739,17.3818,17.3422,17.358,56613.0
2020-12-10 13:05:00,21.88,21.89,21.86,21.88,38464.0,17.358,17.366,17.3422,17.358,38464.0
2020-12-10 13:10:00,21.88,21.95,21.88,21.94,37405.0,17.358,17.4136,17.358,17.4056,37405.0
2020-12-10 13:15:00,21.94,21.94,21.89,21.89,43184.0,17.4056,17.4056,17.366,17.366,43184.0
2020-12-10 13:20:00,21.9,21.92,21.86,21.9,59241.0,17.3739,17.3898,17.3422,17.3739,59241.0
2020-12-10 13:25:00,21.91,21.93,21.88,21.89,48898.0,17.3818,17.3977,17.358,17.366,48898.0
2020-12-10 13:30:00,21.89,21.96,21.89,21.96,51827.0,17.366,17.4215,17.366,17.4215,51827.0
2020-12-10 13:35:00,21.96,21.98,21.93,21.98,42008.0,17.4215,17.4374,17.3977,17.4374,42008.0
2020-12-10 13:40:00,21.98,22.0,21.93,22.0,88210.0,17.4374,17.4532,17.3977,17.4532,88210.0
2020-12-10 13:45:00,21.99,22.01,21.97,21.98,73566.0,17.4453,17.4612,17.4294,17.4374,73566.0
2020-12-10 13:50:00,21.98,22.0,21.95,21.96,50403.0,17.4374,17.4532,17.4136,17.4215,50403.0
2020-12-10 13:55:00,21.96,21.97,21.91,21.93,57917.0,17.4215,17.4294,17.3818,17.3977,57917.0
2020-12-10 14:00:00,21.94,21.96,21.92,21.92,45768.0,17.4056,17.4215,17.3898,17.3898,45768.0
2020-12-10 14:05:00,21.93,21.95,21.91,21.92,68231.0,17.3977,17.4136,17.3818,17.3898,68231.0
2020-12-10 14:10:00,21.92,21.92,21.84,21.89,74899.0,17.3898,17.3898,17.3263,17.366,74899.0
2020-12-10 14:15:00,21.89,21.89,21.84,21.86,100068.0,17.366,17.366,17.3263,17.3422,100068.0
2020-12-10 14:20:00,21.86,21.86,21.8,21.84,125574.0,17.3422,17.3422,17.2946,17.3263,125574.0
2020-12-10 14:25:00,21.83,21.84,21.78,21.79,113543.0,17.3184,17.3263,17.2787,17.2866,113543.0
2020-12-10 14:30:00,21.78,21.82,21.78,21.81,95738.0,17.2787,17.3104,17.2787,17.3025,95738.0
2020-12-10 14:35:00,21.82,21.89,21.8,21.88,163034.0,17.3104,17.366,17.2946,17.358,163034.0
2020-12-10 14:40:00,21.88,21.88,21.84,21.86,56354.0,17.358,17.358,17.3263,17.3422,56354.0
2020-12-10 14:45:00,21.86,21.87,21.84,21.86,52676.0,17.3422,17.3501,17.3263,17.3422,52676.0
2020-12-10 14:50:00,21.86,21.9,21.85,21.87,62259.0,17.3422,17.3739,17.3342,17.3501,62259.0
2020-12-10 14:55:00,21.88,21.91,21.85,21.85,69997.0,17.358,17.3818,17.3342,17.3342,69997.0
2020-12-10 15:00:00,21.86,21.95,21.86,21.94,85781.0,17.3422,17.4136,17.3422,17.4056,85781.0
2020-12-10 15:05:00,21.93,21.96,21.92,21.94,60994.0,17.3977,17.4215,17.3898,17.4056,60994.0
2020-12-10 15:10:00,21.94,21.96,21.92,21.94,100173.0,17.4056,17.4215,17.3898,17.4056,100173.0
2020-12-10 15:15:00,21.94,21.95,21.9,21.94,158878.0,17.4056,17.4136,17.3739,17.4056,158878.0
2020-12-10 15:20:00,21.93,21.95,21.91,21.94,103848.0,17.3977,17.4136,17.3818,17.4056,103848.0
2020-12-10 15:25:00,21.94,21.95,21.92,21.94,97120.0,17.4056,17.4136,17.3898,17.4056,97120.0
2020-12-10 15:30:00,21.95,22.0,21.94,21.96,119163.0,17.4136,17.4532,17.4056,17.4215,119163.0
2020-12-10 15:35:00,21.95,21.97,21.92,21.93,155835.0,17.4136,17.4294,17.3898,17.3977,155835.0
2020-12-10 15:40:00,21.93,21.96,21.91,21.93,172795.0,17.3977,17.4215,17.3818,17.3977,172795.0
2020-12-10 15:45:00,21.93,21.98,21.93,21.96,157824.0,17.3977,17.4374,17.3977,17.4215,157824.0
2020-12-10 15:50:00,21.96,22.01,21.95,21.98,232282.0,17.4215,17.4612,17.4136,17.4374,232282.0
2020-12-10 15:55:00,21.98,22.01,21.94,22.0,651445.0,17.4374,17.4612,17.4056,17.4532,651445.0
2020-12-11 09:30:00,21.59,21.75,21.52,21.69,355874.0,17.128,17.2549,17.0724,17.2073,355874.0
2020-12-11 09:35:00,21.69,21.79,21.63,21.75,150519.0,17.2073,17.2866,17.1597,17.2549,150519.0
2020-12-11 09:40:00,21.74,21.75,21.58,21.64,148198.0,17.247,17.2549,17.12,17.1676,148198.0
2020-12-11 09:45:00,21.64,21.74,21.63,21.69,207463.0,17.1676,17.247,17.1597,17.2073,207463.0
2020-12-11 09:50:00,21.69,21.75,21.64,21.71,103383.0,17.2073,17.2549,17.1676,17.2232,103383.0
2020-12-11 09:55:00,21.71,21.76,21.7,21.73,48272.0,17.2232,17.2628,17.2152,17.239,48272.0
2020-12-11 10:00:00,21.73,21.82,21.72,21.73,54354.0,17.239,17.3104,17.2311,17.239,54354.0
2020-12-11 10:05:00,21.74,21.76,21.69,21.7,87846.0,17.247,17.2628,17.2073,17.2152,87846.0
2020-12-11 10:10:00,21.7,21.7,21.62,21.66,60822.0,17.2152,17.2152,17.1518,17.1835,60822.0
2020-12-11 10:15:00,21.67,21.79,21.67,21.79,100628.0,17.1914,17.2866,17.1914,17.2866,100628.0
2020-12-11 10:20:00,21.79,21.79,21.74,21.75,35205.0,17.2866,17.2866,17.247,17.2549,35205.0
2020-12-11 10:25:00,21.74,21.79,21.69,21.71,76716.0,17.247,17.2866,17.2073,17.2232,76716.0
2020-12-11 10:30:00,21.71,21.76,21.7,21.73,40622.0,17.2232,17.2628,17.2152,17.239,40622.0
2020-12-11 10:35:00,21.73,21.74,21.65,21.67,49567.0,17.239,17.247,17.1756,17.1914,49567.0
2020-12-11 10:40:00,21.67,21.72,21.64,21.71,73994.0,17.1914,17.2311,17.1676,17.2232,73994.0
2020-12-11 10:45:00,21.71,21.77,21.71,21.73,77888.0,17.2232,17.2708,17.2232,17.239,77888.0
2020-12-11 10:50:00,21.73,21.74,21.7,21.71,79580.0,17.239,17.247,17.2152,17.2232,79580.0
2020-12-11 10:55:00,21.7,21.76,21.69,21.75,42431.0,17.2152,17.2628,17.2073,17.2549,42431.0
2020-12-11 11:00:00,21.75,21.77,21.72,21.76,93327.0,17.2549,17.2708,17.2311,17.2628,93327.0
2020-12-11 11:05:00,21.76,21.85,21.74,21.85,259537.0,17.2628,17.3342,17.247,17.3342,259537.0
2020-12-11 11:10:00,21.85,21.92,21.82,21.89,461643.0,17.3342,17.3898,17.3104,17.366,461643.0
2020-12-11 11:15:00,21.89,21.91,21.86,21.86,215383.0,17.366,17.3818,17.3422,17.3422,215383.0
2020-12-11 11:20:00,21.86,21.88,21.83,21.86,95277.0,17.3422,17.358,17.3184,17.3422,95277.0
2020-12-11 11:25:00,21.85,21.87,21.83,21.86,66252.0,17.3342,17.3501,17.3184,17.3422,66252.0
2020-12-11 11:30:00,21.86,21.86,21.77,21.78,57243.0,17.3422,17.3422,17.2708,17.2787,57243.0
2020-12-11 11:35:00,21.78,21.78,21.69,21.7,67856.0,17.2787,17.2787,17.2073,17.2152,67856.0
2020-12-11 11:40:00,21.69,21.73,21.66,21.67,83446.0,17.2073,17.239,17.1835,17.1914,83446.0
2020-12-11 11:45:00,21.66,21.69,21.64,21.67,58803.0,17.1835,17.2073,17.1676,17.1914,58803.0
2020-12-11 11:50:00,21.67,21.7,21.67,21.68,29017.0,17.1914,17.2152,17.1914,17.1994,29017.0
2020-12-11 11:55:00,21.68,21.69,21.65,21.68,30803.0,17.1994,17.2073,17.1756,17.1994,30803.0
2020-12-11 12:00:00,21.68,21.71,21.65,21.66,38950.0,17.1994,17.2232,17.1756,17.1835,38950.0
2020-12-11 12:05:00,21.66,21.69,21.66,21.66,37836.0,17.1835,17.2073,17.1835,17.1835,37836.0
2020-12-11 12:10:00,21.67,21.67,21.6,21.61,44127.0,17.1914,17.1914,17.1359,17.1438,44127.0
2020-12-11 12:15:00,21.61,21.62,21.57,21.57,35304.0,17.1438,17.1518,17.1121,17.1121,35304.0
2020-12-11 12:20:00,21.58,21.6,21.52,21.59,66798.0,17.12,17.1359,17.0724,17.128,66798.0
2020-12-11 12:25:00,21.59,21.63,21.58,21.62,23675.0,17.128,17.1597,17.12,17.1518,23675.0
2020-12-11 12:30:00,21.63,21.67,21.62,21.67,59106.0,17.1597,17.1914,17.1518,17.1914,59106.0
2020-12-11 12:35:00,21.66,21.67,21.63,21.67,101128.0,17.1835,17.1914,17.1597,17.1914,101128.0
2020-12-11 12:40:00,21.66,21.69,21.65,21.69,39655.0,17.1835,17.2073,17.1756,17.2073,39655.0
2020-12-11 12:45:00,21.69,21.71,21.67,21.7,31954.0,17.2073,17.2232,17.1914,17.2152,31954.0
2020-12-11 12:50:00,21.7,21.74,21.69,21.71,70970.0,17.2152,17.247,17.2073,17.2232,70970.0
2020-12-11 12:55:00,21.71,21.76,21.7,21.75,44627.0,17.2232,17.2628,17.2152,17.2549,44627.0
2020-12-11 13:00:00,21.76,21.8,21.74,21.79,67381.0,17.2628,17.2946,17.247,17.2866,67381.0
2020-12-11 13:05:00,21.79,21.8,21.73,21.73,64244.0,17.2866,17.2946,17.239,17.239,64244.0
2020-12-11 13:10:00,21.73,21.77,21.71,21.77,43434.0,17.239,17.2708,17.2232,17.2708,43434.0
2020-12-11 13:15:00,21.77,21.8,21.72,21.74,34443.0,17.2708,17.2946,17.2311,17.247,34443.0
2020-12-11 13:20:00,21.74,21.75,21.71,21.73,49687.0,17.247,17.2549,17.2232,17.239,49687.0
2020-12-11 13:25:00,21.73,21.8,21.72,21.79,54101.0,17.239,17.2946,17.2311,17.2866,54101.0
2020-12-11 13:30:00,21.79,21.82,21.77,21.81,52945.0,17.2866,17.3104,17.2708,17.3025,52945.0
2020-12-11 13:35:00,21.8,21.85,21.8,21.82,58751.0,17.2946,17.3342,17.2946,17.3104,58751.0
2020-12-11 13:40:00,21.81,21.83,21.77,21.79,30245.0,17.3025,17.3184,17.2708,17.2866,30245.0
2020-12-11 13:45:00,21.79,21.8,21.75,21.77,35730.0,17.2866,17.2946,17.2549,17.2708,35730.0
2020-12-11 13:50:00,21.76,21.8,21.75,21.8,44244.0,17.2628,17.2946,17.2549,17.2946,44244.0
2020-12-11 13:55:00,21.8,21.82,21.78,21.8,27745.0,17.2946,17.3104,17.2787,17.2946,27745.0
2020-12-11 14:00:00,21.8,21.8,21.76,21.76,47527.0,17.2946,17.2946,17.2628,17.2628,47527.0
2020-12-11 14:05:00,21.77,21.78,21.75,21.77,43641.0,17.2708,17.2787,17.2549,17.2708,43641.0
2020-12-11 14:10:00,21.77,21.8,21.76,21.8,32244.0,17.2708,17.2946,17.2628,17.2946,32244.0
2020-12-11 14:15:00,21.8,21.83,21.79,21.83,31070.0,17.2946,17.3184,17.2866,17.3184,31070.0
2020-12-11 14:20:00,21.83,21.84,21.81,21.83,32458.0,17.3184,17.3263,17.3025,17.3184,32458.0
2020-12-11 14:25:00,21.83,21.84,21.76,21.79,89324.0,17.3184,17.3263,17.2628,17.2866,89324.0
2020-12-11 14:30:00,21.79,21.82,21.76,21.8,64881.0,17.2866,17.3104,17.2628,17.2946,64881.0
2020-12-11 14:35:00,21.8,21.82,21.76,21.82,48848.0,17.2946,17.3104,17.2628,17.3104,48848.0
2020-12-11 14:40:00,21.82,21.84,21.79,21.84,43923.0,17.3104,17.3263,17.2866,17.3263,43923.0
2020-12-11 14:45:00,21.84,21.86,21.82,21.86,49223.0,17.3263,17.3422,17.3104,17.3422,49223.0
2020-12-11 14:50:00,21.86,21.87,21.84,21.87,45359.0,17.3422,17.3501,17.3263,17.3501,45359.0
2020-12-11 14:55:00,21.87,21.88,21.86,21.86,52619.0,17.3501,17.358,17.3422,17.3422,52619.0
2020-12-11 15:00:00,21.86,21.87,21.83,21.84,49531.0,17.3422,17.3501,17.3184,17.3263,49531.0
2020-12-11 15:05:00,21.85,21.86,21.82,21.83,46279.0,17.3342,17.3422,17.3104,17.3184,46279.0
2020-12-11 15:10:00,21.82,21.87,21.82,21.85,74864.0,17.3104,17.3501,17.3104,17.3342,74864.0
2020-12-11 15:15:00,21.85,21.94,21.85,21.93,75017.0,17.3342,17.4056,17.3342,17.3977,75017.0
2020-12-11 15:20:00,21.93,21.94,21.88,21.9,52080.0,17.3977,17.4056,17.358,17.3739,52080.0
2020-12-11 15:25:00,21.89,21.92,21.88,21.89,62492.0,17.366,17.3898,17.358,17.366,62492.0
2020-12-11 15:30:00,21.89,21.94,21.88,21.91,81508.0,17.366,17.4056,17.358,17.3818,81508.0
2020-12-11 15:35:00,21.91,21.92,21.85,21.86,123341.0,17.3818,17.3898,17.3342,17.3422,123341.0
2020-12-11 15:40:00,21.85,21.89,21.82,21.83,99564.0,17.3342,17.366,17.3104,17.3184,99564.0
2020-12-11 15:45:00,21.84,21.87,21.83,21.84,104827.0,17.3263,17.3501,17.3184,17.3263,104827.0
2020-12-11 15:50:00,21.85,21.9,21.84,21.89,177937.0,17.3342,17.3739,17.3263,17.366,177937.0
2020-12-11 15:55:00,21.89,21.94,21.88,21.93,735415.0,17.366,17.4056,17.358,17.3977,735415.0
2020-12-14 09:30:00,22.13,22.19,21.99,22.02,114089.0,17.5563,17.6039,17.4453,17.4691,114089.0
2020-12-14 09:35:00,22.04,22.05,21.84,21.88,113322.0,17.485,17.4929,17.3263,17.358,113322.0
2020-12-14 09:40:00,21.88,21.89,21.83,21.86,68176.0,17.358,17.366,17.3184,17.3422,68176.0
2020-12-14 09:45:00,21.86,21.86,21.74,21.75,80616.0,17.3422,17.3422,17.247,17.2549,80616.0
2020-12-14 09:50:00,21.75,21.82,21.74,21.74,55961.0,17.2549,17.3104,17.247,17.247,55961.0
2020-12-14 09:55:00,21.74,21.77,21.7,21.7,38143.0,17.247,17.2708,17.2152,17.2152,38143.0
2020-12-14 10:00:00,21.7,21.73,21.64,21.64,63768.0,17.2152,17.239,17.1676,17.1676,63768.0
2020-12-14 10:05:00,21.64,21.7,21.63,21.66,40730.0,17.1676,17.2152,17.1597,17.1835,40730.0
2020-12-14 10:10:00,21.67,21.71,21.57,21.58,44561.0,17.1914,17.2232,17.1121,17.12,44561.0
2020-12-14 10:15:00,21.58,21.64,21.58,21.62,99939.0,17.12,17.1676,17.12,17.1518,99939.0
2020-12-14 10:20:00,21.62,21.63,21.56,21.57,67798.0,17.1518,17.1597,17.1042,17.1121,67798.0
2020-12-14 10:25:00,21.56,21.63,21.54,21.58,83818.0,17.1042,17.1597,17.0883,17.12,83818.0
2020-12-14 10:30:00,21.58,21.59,21.52,21.54,81685.0,17.12,17.128,17.0724,17.0883,81685.0
2020-12-14 10:35:00,21.54,21.56,21.49,21.5,82259.0,17.0883,17.1042,17.0486,17.0566,82259.0
2020-12-14 10:40:00,21.5,21.5,21.43,21.46,44662.0,17.0566,17.0566,17.001,17.0248,44662.0
2020-12-14 10:45:00,21.47,21.48,21.37,21.39,94506.0,17.0328,17.0407,16.9534,16.9693,94506.0
2020-12-14 10:50:00,21.38,21.4,21.35,21.39,73026.0,16.9614,16.9772,16.9376,16.9693,73026.0
2020-12-14 10:55:00,21.38,21.39,21.3,21.31,68155.0,16.9614,16.9693,16.8979,16.9058,68155.0
2020-12-14 11:00:00,21.3,21.31,21.24,21.25,96623.0,16.8979,16.9058,16.8503,16.8582,96623.0
2020-12-14 11:05:00,21.26,21.3,21.23,21.23,112961.0,16.8662,16.8979,16.8424,16.8424,112961.0
2020-12-14 11:10:00,21.23,21.29,21.22,21.27,72506.0,16.8424,16.89,16.8344,16.8741,72506.0
2020-12-14 11:15:00,21.27,21.33,21.23,21.32,38938.0,16.8741,16.9217,16.8424,16.9138,38938.0
2020-12-14 11:20:00,21.33,21.37,21.32,21.37,30683.0,16.9217,16.9534,16.9138,16.9534,30683.0
2020-12-14 11:25:00,21.36,21.36,21.22,21.27,88493.0,16.9455,16.9455,16.8344,16.8741,88493.0
2020-12-14 11:30:00,21.27,21.36,21.26,21.36,80129.0,16.8741,16.9455,16.8662,16.9455,80129.0
2020-12-14 11:35:00,21.36,21.44,21.35,21.36,102887.0,16.9455,17.009,16.9376,16.9455,102887.0
2020-12-14 11:40:00,21.36,21.4,21.35,21.39,33977.0,16.9455,16.9772,16.9376,16.9693,33977.0
2020-12-14 11:45:00,21.4,21.44,21.39,21.43,31232.0,16.9772,17.009,16.9693,17.001,31232.0
2020-12-14 11:50:00,21.43,21.43,21.38,21.4,40790.0,17.001,17.001,16.9614,16.9772,40790.0
2020-12-14 11:55:00,21.39,21.4,21.35,21.38,37613.0,16.9693,16.9772,16.9376,16.9614,37613.0
2020-12-14 12:00:00,21.38,21.41,21.37,21.41,29881.0,16.9614,16.9852,16.9534,16.9852,29881.0
2020-12-14 12:05:00,21.41,21.42,21.37,21.39,36646.0,16.9852,16.9931,16.9534,16.9693,36646.0
2020-12-14 12:10:00,21.39,21.39,21.35,21.36,48549.0,16.9693,16.9693,16.9376,16.9455,48549.0
2020-12-14 12:15:00,21.36,21.41,21.34,21.37,403355.0,16.9455,16.9852,16.9296,16.9534,403355.0
2020-12-14 12:20:00,21.37,21.41,21.36,21.39,50313.0,16.9534,16.9852,16.9455,16.9693,50313.0
2020-12-14 12:25:00,21.39,21.48,21.38,21.46,46832.0,16.9693,17.0407,16.9614,17.0248,46832.0
2020-12-14 12:30:00,21.47,21.47,21.42,21.45,51707.0,17.0328,17.0328,16.9931,17.0169,51707.0
2020-12-14 12:35:00,21.46,21.49,21.44,21.47,53090.0,17.0248,17.0486,17.009,17.0328,53090.0
2020-12-14 12:40:00,21.48,21.5,21.47,21.48,56699.0,17.0407,17.0566,17.0328,17.0407,56699.0
2020-12-14 12:45:00,21.47,21.49,21.45,21.46,50035.0,17.0328,17.0486,17.0169,17.0248,50035.0
2020-12-14 12:50:00,21.46,21.54,21.45,21.54,48407.0,17.0248,17.0883,17.0169,17.0883,48407.0
2020-12-14 12:55:00,21.54,21.54,21.5,21.53,45718.0,17.0883,17.0883,17.0566,17.0804,45718.0
2020-12-14 13:00:00,21.53,21.56,21.51,21.55,35106.0,17.0804,17.1042,17.0645,17.0962,35106.0
2020-12-14 13:05:00,21.55,21.55,21.51,21.51,175815.0,17.0962,17.0962,17.0645,17.0645,175815.0
2020-12-14 13:10:00,21.51,21.52,21.45,21.46,156704.0,17.0645,17.0724,17.0169,17.0248,156704.0
2020-12-14 13:15:00,21.46,21.51,21.44,21.51,126953.0,17.0248,17.0645,17.009,17.0645,126953.0
2020-12-14 13:20:00,21.52,21.54,21.5,21.51,68676.0,17.0724,17.0883,17.0566,17.0645,68676.0
2020-12-14 13:25:00,21.51,21.54,21.51,21.52,40279.0,17.0645,17.0883,17.0645,17.0724,40279.0
2020-12-14 13:30:00,21.52,21.59,21.51,21.58,49960.0,17.0724,17.128,17.0645,17.12,49960.0
2020-12-14 13:35:00,21.57,21.62,21.57,21.61,86391.0,17.1121,17.1518,17.1121,17.1438,86391.0
2020-12-14 13:40:00,21.62,21.63,21.55,21.55,201627.0,17.1518,17.1597,17.0962,17.0962,201627.0
2020-12-14 13:45:00,21.55,21.6,21.52,21.58,216744.0,17.0962,17.1359,17.0724,17.12,216744.0
2020-12-14 13:50:00,21.59,21.59,21.54,21.55,108283.0,17.128,17.128,17.0883,17.0962,108283.0
2020-12-14 13:55:00,21.55,21.58,21.54,21.57,49272.0,17.0962,17.12,17.0883,17.1121,49272.0
2020-12-14 14:00:00,21.56,21.59,21.55,21.58,72572.0,17.1042,17.128,17.0962,17.12,72572.0
2020-12-14 14:05:00,21.57,21.61,21.57,21.6,49182.0,17.1121,17.1438,17.1121,17.1359,49182.0
2020-12-14 14:10:00,21.59,21.6,21.55,21.55,62076.0,17.128,17.1359,17.0962,17.0962,62076.0
2020-12-14 14:15:00,21.56,21.58,21.53,21.56,128484.0,17.1042,17.12,17.0804,17.1042,128484.0
2020-12-14 14:20:00,21.57,21.58,21.55,21.58,59815.0,17.1121,17.12,17.0962,17.12,59815.0
2020-12-14 14:25:00,21.58,21.59,21.54,21.56,107962.0,17.12,17.128,17.0883,17.1042,107962.0
2020-12-14 14:30:00,21.55,21.57,21.53,21.54,83872.0,17.0962,17.1121,17.0804,17.0883,83872.0
2020-12-14 14:35:00,21.54,21.56,21.5,21.55,202375.0,17.0883,17.1042,17.0566,17.0962,202375.0
2020-12-14 14:40:00,21.55,21.6,21.54,21.6,111092.0,17.0962,17.1359,17.0883,17.1359,111092.0
2020-12-14 14:45:00,21.6,21.6,21.52,21.56,127097.0,17.1359,17.1359,17.0724,17.1042,127097.0
2020-12-14 14:50:00,21.56,21.56,21.5,21.54,85359.0,17.1042,17.1042,17.0566,17.0883,85359.0
2020-12-14 14:55:00,21.54,21.55,21.5,21.5,76164.0,17.0883,17.0962,17.0566,17.0566,76164.0
2020-12-14 15:00:00,21.5,21.51,21.48,21.5,74022.0,17.0566,17.0645,17.0407,17.0566,74022.0
2020-12-14 15:05:00,21.5,21.5,21.42,21.47,123596.0,17.0566,17.0566,16.9931,17.0328,123596.0
2020-12-14 15:10:00,21.46,21.47,21.42,21.43,113724.0,17.0248,17.0328,16.9931,17.001,113724.0
2020-12-14 15:15:00,21.43,21.45,21.41,21.45,141964.0,17.001,17.0169,16.9852,17.0169,141964.0
2020-12-14 15:20:00,21.45,21.46,21.35,21.43,179947.0,17.0169,17.0248,16.9376,17.001,179947.0
2020-12-14 15:25:00,21.42,21.44,21.38,21.39,104502.0,16.9931,17.009,16.9614,16.9693,104502.0
2020-12-14 15:30:00,21.39,21.4,21.31,21.34,155617.0,16.9693,16.9772,16.9058,16.9296,155617.0
2020-12-14 15:35:00,21.34,21.37,21.3,21.31,127564.0,16.9296,16.9534,16.8979,16.9058,127564.0
2020-12-14 15:40:00,21.3,21.37,21.28,21.36,108385.0,16.8979,16.9534,16.882,16.9455,108385.0
2020-12-14 15:45:00,21.36,21.43,21.34,21.38,337416.0,16.9455,17.001,16.9296,16.9614,337416.0
2020-12-14 15:50:00,21.38,21.54,21.35,21.48,446514.0,16.9614,17.0883,16.9376,17.0407,446514.0
2020-12-14 15:55:00,21.48,21.55,21.41,21.51,1479906.0,17.0407,17.0962,16.9852,17.0645,1479906.0
2020-12-15 09:30:00,21.7,21.82,21.66,21.82,171627.0,17.2152,17.3104,17.1835,17.3104,171627.0
2020-12-15 09:35:00,21.83,21.86,21.77,21.8,92629.0,17.3184,17.3422,17.2708,17.2946,92629.0
2020-12-15 09:40:00,21.79,21.85,21.76,21.81,75789.0,17.2866,17.3342,17.2628,17.3025,75789.0
2020-12-15 09:45:00,21.82,21.82,21.71,21.71,175906.0,17.3104,17.3104,17.2232,17.2232,175906.0
2020-12-15 09:50:00,21.71,21.77,21.69,21.73,136872.0,17.2232,17.2708,17.2073,17.239,136872.0
2020-12-15 09:55:00,21.73,21.75,21.66,21.67,136365.0,17.239,17.2549,17.1835,17.1914,136365.0
2020-12-15 10:00:00,21.68,21.85,21.64,21.84,86826.0,17.1994,17.3342,17.1676,17.3263,86826.0
2020-12-15 10:05:00,21.85,21.91,21.83,21.85,58952.0,17.3342,17.3818,17.3184,17.3342,58952.0
2020-12-15 10:10:00,21.85,21.9,21.83,21.87,82297.0,17.3342,17.3739,17.3184,17.3501,82297.0
2020-12-15 10:15:00,21.86,21.93,21.84,21.91,78658.0,17.3422,17.3977,17.3263,17.3818,78658.0
2020-12-15 10:20:00,21.9,21.9,21.83,21.84,69425.0,17.3739,17.3739,17.3184,17.3263,69425.0
2020-12-15 10:25:00,21.84,21.94,21.83,21.91,88923.0,17.3263,17.4056,17.3184,17.3818,88923.0
2020-12-15 10:30:00,21.91,21.97,21.89,21.96,61812.0,17.3818,17.4294,17.366,17.4215,61812.0
2020-12-15 10:35:00,21.96,22.0,21.9,21.91,78515.0,17.4215,17.4532,17.3739,17.3818,78515.0
2020-12-15 10:40:00,21.91,21.98,21.9,21.96,53954.0,17.3818,17.4374,17.3739,17.4215,53954.0
2020-12-15 10:45:00,21.96,22.08,21.96,22.07,88922.0,17.4215,17.5167,17.4215,17.5088,88922.0
2020-12-15 10:50:00,22.07,22.07,22.0,22.05,57207.0,17.5088,17.5088,17.4532,17.4929,57207.0
2020-12-15 10:55:00,22.05,22.12,22.04,22.11,71852.0,17.4929,17.5484,17.485,17.5405,71852.0
2020-12-15 11:00:00,22.11,22.13,22.05,22.05,65874.0,17.5405,17.5563,17.4929,17.4929,65874.0
2020-12-15 11:05:00,22.05,22.1,22.04,22.1,45454.0,17.4929,17.5326,17.485,17.5326,45454.0
2020-12-15 11:10:00,22.1,22.13,22.08,22.12,45521.0,17.5326,17.5563,17.5167,17.5484,45521.0
2020-12-15 11:15:00,22.12,22.12,22.01,22.02,51888.0,17.5484,17.5484,17.4612,17.4691,51888.0
2020-12-15 11:20:00,22.02,22.02,21.96,22.0,135178.0,17.4691,17.4691,17.4215,17.4532,135178.0
2020-12-15 11:25:00,22.01,22.1,22.0,22.07,50054.0,17.4612,17.5326,17.4532,17.5088,50054.0
2020-12-15 11:30:00,22.06,22.08,22.0,22.02,37733.0,17.5008,17.5167,17.4532,17.4691,37733.0
2020-12-15 11:35:00,22.02,22.03,21.96,21.99,55798.0,17.4691,17.477,17.4215,17.4453,55798.0
2020-12-15 11:40:00,21.99,22.08,21.99,22.04,46171.0,17.4453,17.5167,17.4453,17.485,46171.0
2020-12-15 11:45:00,22.04,22.06,22.02,22.03,47006.0,17.485,17.5008,17.4691,17.477,47006.0
2020-12-15 11:50:00,22.03,22.07,22.02,22.03,37928.0,17.477,17.5088,17.4691,17.477,37928.0
2020-12-15 11:55:00,22.03,22.03,21.97,22.02,38336.0,17.477,17.477,17.4294,17.4691,38336.0
2020-12-15 12:00:00,22.02,22.06,22.01,22.04,35603.0,17.4691,17.5008,17.4612,17.485,35603.0
2020-12-15 12:05:00,22.05,22.05,21.98,22.0,37283.0,17.4929,17.4929,17.4374,17.4532,37283.0
2020-12-15 12:10:00,22.0,22.03,21.97,22.03,64773.0,17.4532,17.477,17.4294,17.477,64773.0
2020-12-15 12:15:00,22.03,22.1,22.03,22.07,82466.0,17.477,17.5326,17.477,17.5088,82466.0
2020-12-15 12:20:00,22.07,22.12,22.06,22.07,101413.0,17.5088,17.5484,17.5008,17.5088,101413.0
2020-12-15 12:25:00,22.09,22.13,22.06,22.12,41678.0,17.5246,17.5563,17.5008,17.5484,41678.0
2020-12-15 12:30:00,22.12,22.17,22.1,22.16,76388.0,17.5484,17.5881,17.5326,17.5801,76388.0
2020-12-15 12:35:00,22.15,22.18,22.14,22.18,89994.0,17.5722,17.596,17.5643,17.596,89994.0
2020-12-15 12:40:00,22.18,22.2,22.16,22.18,49817.0,17.596,17.6119,17.5801,17.596,49817.0
2020-12-15 12:45:00,22.19,22.23,22.17,22.21,86139.0,17.6039,17.6357,17.5881,17.6198,86139.0
2020-12-15 12:50:00,22.21,22.24,22.2,22.23,75438.0,17.6198,17.6436,17.6119,17.6357,75438.0
2020-12-15 12:55:00,22.24,22.28,22.23,22.26,95233.0,17.6436,17.6753,17.6357,17.6595,95233.0
2020-12-15 13:00:00,22.26,22.27,22.24,22.26,50624.0,17.6595,17.6674,17.6436,17.6595,50624.0
2020-12-15 13:05:00,22.26,22.3,22.25,22.3,83462.0,17.6595,17.6912,17.6515,17.6912,83462.0
2020-12-15 13:10:00,22.3,22.33,22.26,22.29,90577.0,17.6912,17.715,17.6595,17.6833,90577.0
2020-12-15 13:15:00,22.29,22.53,22.28,22.51,879985.0,17.6833,17.8737,17.6753,17.8578,879985.0
2020-12-15 13:20:00,22.52,22.53,22.37,22.38,265943.0,17.8657,17.8737,17.7467,17.7547,265943.0
2020-12-15 13:25:00,22.38,22.4,22.31,22.33,50779.0,17.7547,17.7705,17.6991,17.715,50779.0
2020-12-15 13:30:00,22.34,22.39,22.33,22.37,54105.0,17.7229,17.7626,17.715,17.7467,54105.0
2020-12-15 13:35:00,22.36,22.4,22.34,22.36,53851.0,17.7388,17.7705,17.7229,17.7388,53851.0
2020-12-15 13:40:00,22.37,22.4,22.36,22.37,71411.0,17.7467,17.7705,17.7388,17.7467,71411.0
2020-12-15 13:45:00,22.38,22.44,22.36,22.42,83619.0,17.7547,17.8023,17.7388,17.7864,83619.0
2020-12-15 13:50:00,22.42,22.45,22.41,22.44,43674.0,17.7864,17.8102,17.7785,17.8023,43674.0
2020-12-15 13:55:00,22.44,22.44,22.39,22.41,56670.0,17.8023,17.8023,17.7626,17.7785,56670.0
2020-12-15 14:00:00,22.41,22.44,22.4,22.41,51096.0,17.7785,17.8023,17.7705,17.7785,51096.0
2020-12-15 14:05:00,22.4,22.42,22.36,22.37,58988.0,17.7705,17.7864,17.7388,17.7467,58988.0
2020-12-15 14:10:00,22.37,22.44,22.36,22.43,147729.0,17.7467,17.8023,17.7388,17.7943,147729.0
2020-12-15 14:15:00,22.43,22.43,22.38,22.39,33654.0,17.7943,17.7943,17.7547,17.7626,33654.0
2020-12-15 14:20:00,22.4,22.45,22.39,22.45,41506.0,17.7705,17.8102,17.7626,17.8102,41506.0
2020-12-15 14:25:00,22.45,22.48,22.44,22.46,100948.0,17.8102,17.834,17.8023,17.8181,100948.0
2020-12-15 14:30:00,22.46,22.49,22.45,22.49,54684.0,17.8181,17.8419,17.8102,17.8419,54684.0
2020-12-15 14:35:00,22.49,22.51,22.45,22.48,71854.0,17.8419,17.8578,17.8102,17.834,71854.0
2020-12-15 14:40:00,22.48,22.5,22.44,22.45,60109.0,17.834,17.8499,17.8023,17.8102,60109.0
2020-12-15 14:45:00,22.45,22.48,22.44,22.48,58693.0,17.8102,17.834,17.8023,17.834,58693.0
2020-12-15 14:50:00,22.49,22.5,22.42,22.43,39251.0,17.8419,17.8499,17.7864,17.7943,39251.0
2020-12-15 14:55:00,22.44,22.46,22.41,22.43,65681.0,17.8023,17.8181,17.7785,17.7943,65681.0
2020-12-15 15:00:00,22.43,22.48,22.4,22.43,84417.0,17.7943,17.834,17.7705,17.7943,84417.0
2020-12-15 15:05:00,22.42,22.46,22.41,22.42,51277.0,17.7864,17.8181,17.7785,17.7864,51277.0
2020-12-15 15:10:00,22.43,22.45,22.37,22.4,241932.0,17.7943,17.8102,17.7467,17.7705,241932.0
2020-12-15 15:15:00,22.4,22.42,22.38,22.39,58219.0,17.7705,17.7864,17.7547,17.7626,58219.0
2020-12-15 15:20:00,22.38,22.38,22.33,22.35,113566.0,17.7547,17.7547,17.715,17.7309,113566.0
2020-12-15 15:25:00,22.35,22.35,22.28,22.28,105004.0,17.7309,17.7309,17.6753,17.6753,105004.0
2020-12-15 15:30:00,22.28,22.3,22.27,22.28,104179.0,17.6753,17.6912,17.6674,17.6753,104179.0
2020-12-15 15:35:00,22.28,22.35,22.23,22.24,123097.0,17.6753,17.7309,17.6357,17.6436,123097.0
2020-12-15 15:40:00,22.25,22.3,22.23,22.3,115667.0,17.6515,17.6912,17.6357,17.6912,115667.0
2020-12-15 15:45:00,22.29,22.34,22.29,22.33,161758.0,17.6833,17.7229,17.6833,17.715,161758.0
2020-12-15 15:50:00,22.32,22.34,22.27,22.28,209244.0,17.7071,17.7229,17.6674,17.6753,209244.0
2020-12-15 15:55:00,22.28,22.34,22.26,22.33,415543.0,17.6753,17.7229,17.6595,17.715,415543.0
2020-12-16 09:30:00,22.3,22.31,22.05,22.07,144427.0,17.6912,17.6991,17.4929,17.5088,144427.0
2020-12-16 09:35:00,22.07,22.09,21.92,21.97,73904.0,17.5088,17.5246,17.3898,17.4294,73904.0
2020-12-16 09:40:00,21.97,21.97,21.82,21.89,83156.0,17.4294,17.4294,17.3104,17.366,83156.0
2020-12-16 09:45:00,21.89,21.93,21.82,21.82,72618.0,17.366,17.3977,17.3104,17.3104,72618.0
2020-12-16 09:50:00,21.82,21.95,21.82,21.85,46782.0,17.3104,17.4136,17.3104,17.3342,46782.0
2020-12-16 09:55:00,21.85,22.0,21.84,21.99,48149.0,17.3342,17.4532,17.3263,17.4453,48149.0
2020-12-16 10:00:00,22.0,22.01,21.94,21.96,100529.0,17.4532,17.4612,17.4056,17.4215,100529.0
2020-12-16 10:05:00,21.96,22.01,21.94,21.99,105402.0,17.4215,17.4612,17.4056,17.4453,105402.0
2020-12-16 10:10:00,22.0,22.06,21.94,21.97,67250.0,17.4532,17.5008,17.4056,17.4294,67250.0
2020-12-16 10:15:00,21.97,22.06,21.96,22.04,49136.0,17.4294,17.5008,17.4215,17.485,49136.0
2020-12-16 10:20:00,22.04,22.05,21.97,21.98,59232.0,17.485,17.4929,17.4294,17.4374,59232.0
2020-12-16 10:25:00,21.97,22.03,21.97,21.99,30260.0,17.4294,17.477,17.4294,17.4453,30260.0
2020-12-16 10:30:00,22.0,22.15,22.0,22.12,106621.0,17.4532,17.5722,17.4532,17.5484,106621.0
2020-12-16 10:35:00,22.13,22.13,22.05,22.06,57528.0,17.5563,17.5563,17.4929,17.5008,57528.0
2020-12-16 10:40:00,22.07,22.11,22.05,22.11,48600.0,17.5088,17.5405,17.4929,17.5405,48600.0
2020-12-16 10:45:00,22.11,22.12,22.07,22.11,84409.0,17.5405,17.5484,17.5088,17.5405,84409.0
2020-12-16 10:50:00,22.11,22.16,22.07,22.09,65822.0,17.5405,17.5801,17.5088,17.5246,65822.0
2020-12-16 10:55:00,22.09,22.09,22.06,22.08,30251.0,17.5246,17.5246,17.5008,17.5167,30251.0
2020-12-16 11:00:00,22.09,22.09,21.99,22.02,56731.0,17.5246,17.5246,17.4453,17.4691,56731.0
2020-12-16 11:05:00,22.02,22.04,21.99,22.01,27413.0,17.4691,17.485,17.4453,17.4612,27413.0
2020-12-16 11:10:00,22.01,22.05,22.01,22.02,17660.0,17.4612,17.4929,17.4612,17.4691,17660.0
2020-12-16 11:15:00,22.02,22.05,22.02,22.04,78670.0,17.4691,17.4929,17.4691,17.485,78670.0
2020-12-16 11:20:00,22.04,22.09,21.99,22.07,59111.0,17.485,17.5246,17.4453,17.5088,59111.0
2020-12-16 11:25:00,22.07,22.1,22.05,22.06,21019.0,17.5088,17.5326,17.4929,17.5008,21019.0
2020-12-16 11:30:00,22.06,22.07,21.99,22.03,28009.0,17.5008,17.5088,17.4453,17.477,28009.0
2020-12-16 11:35:00,22.03,22.06,22.03,22.05,22448.0,17.477,17.5008,17.477,17.4929,22448.0
2020-12-16 11:40:00,22.04,22.07,22.03,22.06,16371.0,17.485,17.5088,17.477,17.5008,16371.0
2020-12-16 11:45:00,22.07,22.07,22.02,22.02,37936.0,17.5088,17.5088,17.4691,17.4691,37936.0
2020-12-16 11:50:00,22.01,22.03,21.97,22.01,31196.0,17.4612,17.477,17.4294,17.4612,31196.0
2020-12-16 11:55:00,22.0,22.02,22.0,22.01,21648.0,17.4532,17.4691,17.4532,17.4612,21648.0
2020-12-16 12:00:00,22.01,22.03,21.97,21.99,31821.0,17.4612,17.477,17.4294,17.4453,31821.0
2020-12-16 12:05:00,21.98,22.0,21.96,21.98,32617.0,17.4374,17.4532,17.4215,17.4374,32617.0
2020-12-16 12:10:00,21.98,22.0,21.96,21.98,29087.0,17.4374,17.4532,17.4215,17.4374,29087.0
2020-12-16 12:15:00,21.98,21.98,21.93,21.93,66601.0,17.4374,17.4374,17.3977,17.3977,66601.0
2020-12-16 12:20:00,21.93,21.99,21.92,21.98,59495.0,17.3977,17.4453,17.3898,17.4374,59495.0
2020-12-16 12:25:00,21.98,22.01,21.97,21.99,32425.0,17.4374,17.4612,17.4294,17.4453,32425.0
2020-12-16 12:30:00,21.99,22.05,21.97,22.05,41176.0,17.4453,17.4929,17.4294,17.4929,41176.0
2020-12-16 12:35:00,22.05,22.06,22.02,22.02,35239.0,17.4929,17.5008,17.4691,17.4691,35239.0
2020-12-16 12:40:00,22.03,22.05,22.01,22.04,45869.0,17.477,17.4929,17.4612,17.485,45869.0
2020-12-16 12:45:00,22.04,22.05,22.0,22.0,21163.0,17.485,17.4929,17.4532,17.4532,21163.0
2020-12-16 12:50:00,22.01,22.03,22.0,22.03,32970.0,17.4612,17.477,17.4532,17.477,32970.0
2020-12-16 12:55:00,22.02,22.04,22.0,22.01,30870.0,17.4691,17.485,17.4532,17.4612,30870.0
2020-12-16 13:00:00,22.01,22.04,21.98,21.98,27854.0,17.4612,17.485,17.4374,17.4374,27854.0
2020-12-16 13:05:00,21.99,22.0,21.98,21.99,21445.0,17.4453,17.4532,17.4374,17.4453,21445.0
2020-12-16 13:10:00,21.99,21.99,21.93,21.95,42050.0,17.4453,17.4453,17.3977,17.4136,42050.0
2020-12-16 13:15:00,21.95,21.98,21.93,21.94,41373.0,17.4136,17.4374,17.3977,17.4056,41373.0
2020-12-16 13:20:00,21.94,21.95,21.88,21.9,31015.0,17.4056,17.4136,17.358,17.3739,31015.0
2020-12-16 13:25:00,21.89,21.9,21.88,21.89,25479.0,17.366,17.3739,17.358,17.366,25479.0
2020-12-16 13:30:00,21.9,21.92,21.87,21.89,43088.0,17.3739,17.3898,17.3501,17.366,43088.0
2020-12-16 13:35:00,21.88,21.9,21.87,21.87,34041.0,17.358,17.3739,17.3501,17.3501,34041.0
2020-12-16 13:40:00,21.87,21.91,21.85,21.88,42620.0,17.3501,17.3818,17.3342,17.358,42620.0
2020-12-16 13:45:00,21.88,21.91,21.87,21.89,40513.0,17.358,17.3818,17.3501,17.366,40513.0
2020-12-16 13:50:00,21.89,21.9,21.86,21.86,35817.0,17.366,17.3739,17.3422,17.3422,35817.0
2020-12-16 13:55:00,21.86,21.87,21.85,21.87,35522.0,17.3422,17.3501,17.3342,17.3501,35522.0
2020-12-16 14:00:00,21.87,21.91,21.81,21.83,54305.0,17.3501,17.3818,17.3025,17.3184,54305.0
2020-12-16 14:05:00,21.82,21.84,21.79,21.8,43312.0,17.3104,17.3263,17.2866,17.2946,43312.0
2020-12-16 14:10:00,21.8,21.81,21.75,21.77,57596.0,17.2946,17.3025,17.2549,17.2708,57596.0
2020-12-16 14:15:00,21.77,21.78,21.75,21.76,34653.0,17.2708,17.2787,17.2549,17.2628,34653.0
2020-12-16 14:20:00,21.77,21.79,21.75,21.77,38931.0,17.2708,17.2866,17.2549,17.2708,38931.0
2020-12-16 14:25:00,21.78,21.8,21.76,21.79,47649.0,17.2787,17.2946,17.2628,17.2866,47649.0
2020-12-16 14:30:00,21.79,21.81,21.75,21.76,51926.0,17.2866,17.3025,17.2549,17.2628,51926.0
2020-12-16 14:35:00,21.77,21.85,21.76,21.84,45388.0,17.2708,17.3342,17.2628,17.3263,45388.0
2020-12-16 14:40:00,21.84,21.84,21.8,21.81,65414.0,17.3263,17.3263,17.2946,17.3025,65414.0
2020-12-16 14:45:00,21.81,21.84,21.8,21.81,33671.0,17.3025,17.3263,17.2946,17.3025,33671.0
2020-12-16 14:50:00,21.82,21.83,21.77,21.78,49231.0,17.3104,17.3184,17.2708,17.2787,49231.0
2020-12-16 14:55:00,21.78,21.79,21.75,21.78,39280.0,17.2787,17.2866,17.2549,17.2787,39280.0
2020-12-16 15:00:00,21.77,21.79,21.77,21.78,64722.0,17.2708,17.2866,17.2708,17.2787,64722.0
2020-12-16 15:05:00,21.78,21.79,21.74,21.75,65235.0,17.2787,17.2866,17.247,17.2549,65235.0
2020-12-16 15:10:00,21.75,21.8,21.75,21.8,40681.0,17.2549,17.2946,17.2549,17.2946,40681.0
2020-12-16 15:15:00,21.8,21.84,21.79,21.82,42746.0,17.2946,17.3263,17.2866,17.3104,42746.0
2020-12-16 15:20:00,21.83,21.86,21.82,21.86,36820.0,17.3184,17.3422,17.3104,17.3422,36820.0
2020-12-16 15:25:00,21.86,21.86,21.82,21.83,39471.0,17.3422,17.3422,17.3104,17.3184,39471.0
2020-12-16 15:30:00,21.83,21.88,21.82,21.87,94416.0,17.3184,17.358,17.3104,17.3501,94416.0
2020-12-16 15:35:00,21.87,21.87,21.74,21.77,94512.0,17.3501,17.3501,17.247,17.2708,94512.0
2020-12-16 15:40:00,21.77,21.8,21.73,21.75,225884.0,17.2708,17.2946,17.239,17.2549,225884.0
2020-12-16 15:45:00,21.76,21.79,21.74,21.77,275794.0,17.2628,17.2866,17.247,17.2708,275794.0
2020-12-16 15:50:00,21.77,21.78,21.73,21.75,174237.0,17.2708,17.2787,17.239,17.2549,174237.0
2020-12-16 15:55:00,21.75,21.8,21.74,21.75,282030.0,17.2549,17.2946,17.247,17.2549,282030.0
2020-12-17 09:30:00,22.0,22.1,21.86,21.89,216613.0,17.4532,17.5326,17.3422,17.366,216613.0
2020-12-17 09:35:00,21.9,21.9,21.74,21.76,118144.0,17.3739,17.3739,17.247,17.2628,118144.0
2020-12-17 09:40:00,21.76,21.84,21.73,21.75,113951.0,17.2628,17.3263,17.239,17.2549,113951.0
2020-12-17 09:45:00,21.75,21.86,21.75,21.82,81763.0,17.2549,17.3422,17.2549,17.3104,81763.0
2020-12-17 09:50:00,21.83,21.89,21.8,21.83,73720.0,17.3184,17.366,17.2946,17.3184,73720.0
2020-12-17 09:55:00,21.83,21.84,21.7,21.71,81174.0,17.3184,17.3263,17.2152,17.2232,81174.0
2020-12-17 10:00:00,21.71,21.75,21.65,21.66,146147.0,17.2232,17.2549,17.1756,17.1835,146147.0
2020-12-17 10:05:00,21.66,21.8,21.65,21.8,34625.0,17.1835,17.2946,17.1756,17.2946,34625.0
2020-12-17 10:10:00,21.8,21.84,21.77,21.81,61670.0,17.2946,17.3263,17.2708,17.3025,61670.0
2020-12-17 10:15:00,21.81,21.81,21.71,21.72,72054.0,17.3025,17.3025,17.2232,17.2311,72054.0
2020-12-17 10:20:00,21.73,21.73,21.67,21.68,38707.0,17.239,17.239,17.1914,17.1994,38707.0
2020-12-17 10:25:00,21.69,21.75,21.68,21.71,64751.0,17.2073,17.2549,17.1994,17.2232,64751.0
2020-12-17 10:30:00,21.71,21.74,21.68,21.68,33914.0,17.2232,17.247,17.1994,17.1994,33914.0
2020-12-17 10:35:00,21.68,21.68,21.62,21.63,62416.0,17.1994,17.1994,17.1518,17.1597,62416.0
2020-12-17 10:40:00,21.63,21.63,21.54,21.56,96280.0,17.1597,17.1597,17.0883,17.1042,96280.0
2020-12-17 10:45:00,21.56,21.71,21.55,21.7,93349.0,17.1042,17.2232,17.0962,17.2152,93349.0
2020-12-17 10:50:00,21.7,21.72,21.64,21.65,66487.0,17.2152,17.2311,17.1676,17.1756,66487.0
2020-12-17 10:55:00,21.65,21.66,21.59,21.65,98479.0,17.1756,17.1835,17.128,17.1756,98479.0
2020-12-17 11:00:00,21.64,21.68,21.62,21.65,35072.0,17.1676,17.1994,17.1518,17.1756,35072.0
2020-12-17 11:05:00,21.66,21.68,21.65,21.66,42691.0,17.1835,17.1994,17.1756,17.1835,42691.0
2020-12-17 11:10:00,21.65,21.7,21.65,21.68,39139.0,17.1756,17.2152,17.1756,17.1994,39139.0
2020-12-17 11:15:00,21.68,21.68,21.63,21.64,32857.0,17.1994,17.1994,17.1597,17.1676,32857.0
2020-12-17 11:20:00,21.64,21.65,21.56,21.56,101397.0,17.1676,17.1756,17.1042,17.1042,101397.0
2020-12-17 11:25:00,21.56,21.61,21.55,21.6,88172.0,17.1042,17.1438,17.0962,17.1359,88172.0
2020-12-17 11:30:00,21.59,21.6,21.55,21.59,83317.0,17.128,17.1359,17.0962,17.128,83317.0
2020-12-17 11:35:00,21.59,21.63,21.56,21.61,51479.0,17.128,17.1597,17.1042,17.1438,51479.0
2020-12-17 11:40:00,21.61,21.63,21.6,21.62,32577.0,17.1438,17.1597,17.1359,17.1518,32577.0
2020-12-17 11:45:00,21.62,21.64,21.6,21.63,26814.0,17.1518,17.1676,17.1359,17.1597,26814.0
2020-12-17 11:50:00,21.64,21.66,21.61,21.66,37475.0,17.1676,17.1835,17.1438,17.1835,37475.0
2020-12-17 11:55:00,21.65,21.7,21.65,21.69,30656.0,17.1756,17.2152,17.1756,17.2073,30656.0
2020-12-17 12:00:00,21.69,21.7,21.64,21.65,46427.0,17.2073,17.2152,17.1676,17.1756,46427.0
2020-12-17 12:05:00,21.64,21.65,21.63,21.64,27648.0,17.1676,17.1756,17.1597,17.1676,27648.0
2020-12-17 12:10:00,21.64,21.69,21.64,21.67,20385.0,17.1676,17.2073,17.1676,17.1914,20385.0
2020-12-17 12:15:00,21.67,21.69,21.66,21.68,27832.0,17.1914,17.2073,17.1835,17.1994,27832.0
2020-12-17 12:20:00,21.68,21.69,21.67,21.68,28464.0,17.1994,17.2073,17.1914,17.1994,28464.0
2020-12-17 12:25:00,21.68,21.71,21.67,21.7,30154.0,17.1994,17.2232,17.1914,17.2152,30154.0
2020-12-17 12:30:00,21.7,21.72,21.69,21.7,39186.0,17.2152,17.2311,17.2073,17.2152,39186.0
2020-12-17 12:35:00,21.69,21.71,21.68,21.71,64874.0,17.2073,17.2232,17.1994,17.2232,64874.0
2020-12-17 12:40:00,21.71,21.71,21.69,21.69,18345.0,17.2232,17.2232,17.2073,17.2073,18345.0
2020-12-17 12:45:00,21.69,21.7,21.67,21.67,24766.0,17.2073,17.2152,17.1914,17.1914,24766.0
2020-12-17 12:50:00,21.68,21.68,21.61,21.66,49321.0,17.1994,17.1994,17.1438,17.1835,49321.0
2020-12-17 12:55:00,21.65,21.68,21.65,21.68,43921.0,17.1756,17.1994,17.1756,17.1994,43921.0
2020-12-17 13:00:00,21.68,21.69,21.63,21.64,32124.0,17.1994,17.2073,17.1597,17.1676,32124.0
2020-12-17 13:05:00,21.63,21.65,21.62,21.64,45720.0,17.1597,17.1756,17.1518,17.1676,45720.0
2020-12-17 13:10:00,21.64,21.65,21.62,21.63,69195.0,17.1676,17.1756,17.1518,17.1597,69195.0
2020-12-17 13:15:00,21.64,21.66,21.63,21.64,65514.0,17.1676,17.1835,17.1597,17.1676,65514.0
2020-12-17 13:20:00,21.64,21.71,21.64,21.7,44382.0,17.1676,17.2232,17.1676,17.2152,44382.0
2020-12-17 13:25:00,21.7,21.71,21.68,21.69,39623.0,17.2152,17.2232,17.1994,17.2073,39623.0
2020-12-17 13:30:00,21.68,21.68,21.62,21.63,86553.0,17.1994,17.1994,17.1518,17.1597,86553.0
2020-12-17 13:35:00,21.63,21.64,21.61,21.64,186373.0,17.1597,17.1676,17.1438,17.1676,186373.0
2020-12-17 13:40:00,21.63,21.64,21.56,21.61,103455.0,17.1597,17.1676,17.1042,17.1438,103455.0
2020-12-17 13:45:00,21.61,21.61,21.55,21.57,53971.0,17.1438,17.1438,17.0962,17.1121,53971.0
2020-12-17 13:50:00,21.57,21.58,21.55,21.57,30576.0,17.1121,17.12,17.0962,17.1121,30576.0
2020-12-17 13:55:00,21.57,21.57,21.52,21.56,124746.0,17.1121,17.1121,17.0724,17.1042,124746.0
2020-12-17 14:00:00,21.56,21.57,21.53,21.57,61271.0,17.1042,17.1121,17.0804,17.1121,61271.0
2020-12-17 14:05:00,21.57,21.59,21.56,21.59,36389.0,17.1121,17.128,17.1042,17.128,36389.0
2020-12-17 14:10:00,21.59,21.6,21.55,21.57,44233.0,17.128,17.1359,17.0962,17.1121,44233.0
2020-12-17 14:15:00,21.57,21.58,21.56,21.57,39697.0,17.1121,17.12,17.1042,17.1121,39697.0
2020-12-17 14:20:00,21.58,21.62,21.57,21.62,75379.0,17.12,17.1518,17.1121,17.1518,75379.0
2020-12-17 14:25:00,21.62,21.65,21.61,21.64,58207.0,17.1518,17.1756,17.1438,17.1676,58207.0
2020-12-17 14:30:00,21.65,21.67,21.64,21.66,42684.0,17.1756,17.1914,17.1676,17.1835,42684.0
2020-12-17 14:35:00,21.65,21.68,21.65,21.67,26842.0,17.1756,17.1994,17.1756,17.1914,26842.0
2020-12-17 14:40:00,21.67,21.69,21.67,21.69,22360.0,17.1914,17.2073,17.1914,17.2073,22360.0
2020-12-17 14:45:00,21.69,21.7,21.68,21.68,35080.0,17.2073,17.2152,17.1994,17.1994,35080.0
2020-12-17 14:50:00,21.67,21.68,21.66,21.68,34531.0,17.1914,17.1994,17.1835,17.1994,34531.0
2020-12-17 14:55:00,21.68,21.7,21.66,21.67,34170.0,17.1994,17.2152,17.1835,17.1914,34170.0
2020-12-17 15:00:00,21.68,21.73,21.67,21.71,90327.0,17.1994,17.239,17.1914,17.2232,90327.0
2020-12-17 15:05:00,21.72,21.74,21.7,21.71,52385.0,17.2311,17.247,17.2152,17.2232,52385.0
2020-12-17 15:10:00,21.71,21.73,21.7,21.72,51655.0,17.2232,17.239,17.2152,17.2311,51655.0
2020-12-17 15:15:00,21.71,21.75,21.71,21.73,67809.0,17.2232,17.2549,17.2232,17.239,67809.0
2020-12-17 15:20:00,21.73,21.75,21.73,21.75,63067.0,17.239,17.2549,17.239,17.2549,63067.0
2020-12-17 15:25:00,21.75,21.76,21.73,21.75,119228.0,17.2549,17.2628,17.239,17.2549,119228.0
2020-12-17 15:30:00,21.75,21.76,21.7,21.73,197022.0,17.2549,17.2628,17.2152,17.239,197022.0
2020-12-17 15:35:00,21.73,21.8,21.72,21.78,143120.0,17.239,17.2946,17.2311,17.2787,143120.0
2020-12-17 15:40:00,21.78,21.8,21.76,21.79,177039.0,17.2787,17.2946,17.2628,17.2866,177039.0
2020-12-17 15:45:00,21.79,21.8,21.74,21.75,143661.0,17.2866,17.2946,17.247,17.2549,143661.0
2020-12-17 15:50:00,21.74,21.79,21.73,21.79,234344.0,17.247,17.2866,17.239,17.2866,234344.0
2020-12-17 15:55:00,21.79,21.81,21.75,21.81,432260.0,17.2866,17.3025,17.2549,17.3025,432260.0
2020-12-18 09:30:00,21.8,21.82,21.52,21.74,1567335.0,17.2946,17.3104,17.0724,17.247,1567335.0
2020-12-18 09:35:00,21.73,21.77,21.69,21.71,96190.0,17.239,17.2708,17.2073,17.2232,96190.0
2020-12-18 09:40:00,21.69,21.74,21.62,21.68,76317.0,17.2073,17.247,17.1518,17.1994,76317.0
2020-12-18 09:45:00,21.68,21.69,21.57,21.61,81171.0,17.1994,17.2073,17.1121,17.1438,81171.0
2020-12-18 09:50:00,21.62,21.63,21.53,21.53,46883.0,17.1518,17.1597,17.0804,17.0804,46883.0
2020-12-18 09:55:00,21.54,21.63,21.53,21.54,46766.0,17.0883,17.1597,17.0804,17.0883,46766.0
2020-12-18 10:00:00,21.54,21.56,21.51,21.53,44324.0,17.0883,17.1042,17.0645,17.0804,44324.0
2020-12-18 10:05:00,21.53,21.57,21.51,21.57,34868.0,17.0804,17.1121,17.0645,17.1121,34868.0
2020-12-18 10:10:00,21.58,21.62,21.58,21.59,57393.0,17.12,17.1518,17.12,17.128,57393.0
2020-12-18 10:15:00,21.59,21.6,21.5,21.54,56120.0,17.128,17.1359,17.0566,17.0883,56120.0
2020-12-18 10:20:00,21.53,21.54,21.45,21.48,62380.0,17.0804,17.0883,17.0169,17.0407,62380.0
2020-12-18 10:25:00,21.47,21.54,21.45,21.47,68484.0,17.0328,17.0883,17.0169,17.0328,68484.0
2020-12-18 10:30:00,21.48,21.52,21.46,21.52,65548.0,17.0407,17.0724,17.0248,17.0724,65548.0
2020-12-18 10:35:00,21.52,21.54,21.44,21.44,87712.0,17.0724,17.0883,17.009,17.009,87712.0
2020-12-18 10:40:00,21.44,21.47,21.42,21.44,75617.0,17.009,17.0328,16.9931,17.009,75617.0
2020-12-18 10:45:00,21.44,21.46,21.42,21.43,43544.0,17.009,17.0248,16.9931,17.001,43544.0
2020-12-18 10:50:00,21.43,21.44,21.41,21.44,67635.0,17.001,17.009,16.9852,17.009,67635.0
2020-12-18 10:55:00,21.43,21.45,21.37,21.37,87251.0,17.001,17.0169,16.9534,16.9534,87251.0
2020-12-18 11:00:00,21.37,21.42,21.37,21.39,35837.0,16.9534,16.9931,16.9534,16.9693,35837.0
2020-12-18 11:05:00,21.39,21.4,21.35,21.36,30045.0,16.9693,16.9772,16.9376,16.9455,30045.0
2020-12-18 11:10:00,21.37,21.4,21.34,21.38,241812.0,16.9534,16.9772,16.9296,16.9614,241812.0
2020-12-18 11:15:00,21.37,21.42,21.31,21.41,114992.0,16.9534,16.9931,16.9058,16.9852,114992.0
2020-12-18 11:20:00,21.41,21.43,21.39,21.42,70541.0,16.9852,17.001,16.9693,16.9931,70541.0
2020-12-18 11:25:00,21.43,21.44,21.36,21.37,43420.0,17.001,17.009,16.9455,16.9534,43420.0
2020-12-18 11:30:00,21.36,21.38,21.34,21.35,41478.0,16.9455,16.9614,16.9296,16.9376,41478.0
2020-12-18 11:35:00,21.36,21.37,21.32,21.32,64916.0,16.9455,16.9534,16.9138,16.9138,64916.0
2020-12-18 11:40:00,21.33,21.35,21.32,21.34,41943.0,16.9217,16.9376,16.9138,16.9296,41943.0
2020-12-18 11:45:00,21.34,21.36,21.33,21.35,34734.0,16.9296,16.9455,16.9217,16.9376,34734.0
2020-12-18 11:50:00,21.35,21.39,21.35,21.38,35588.0,16.9376,16.9693,16.9376,16.9614,35588.0
2020-12-18 11:55:00,21.38,21.38,21.34,21.36,48052.0,16.9614,16.9614,16.9296,16.9455,48052.0
2020-12-18 12:00:00,21.35,21.41,21.33,21.4,45665.0,16.9376,16.9852,16.9217,16.9772,45665.0
2020-12-18 12:05:00,21.4,21.42,21.38,21.39,39373.0,16.9772,16.9931,16.9614,16.9693,39373.0
2020-12-18 12:10:00,21.39,21.4,21.33,21.34,39243.0,16.9693,16.9772,16.9217,16.9296,39243.0
2020-12-18 12:15:00,21.34,21.37,21.33,21.34,61223.0,16.9296,16.9534,16.9217,16.9296,61223.0
2020-12-18 12:20:00,21.33,21.34,21.31,21.32,81321.0,16.9217,16.9296,16.9058,16.9138,81321.0
2020-12-18 12:25:00,21.32,21.35,21.32,21.34,50255.0,16.9138,16.9376,16.9138,16.9296,50255.0
2020-12-18 12:30:00,21.34,21.36,21.31,21.35,35104.0,16.9296,16.9455,16.9058,16.9376,35104.0
2020-12-18 12:35:00,21.34,21.38,21.33,21.37,38373.0,16.9296,16.9614,16.9217,16.9534,38373.0
2020-12-18 12:40:00,21.37,21.37,21.33,21.34,24130.0,16.9534,16.9534,16.9217,16.9296,24130.0
2020-12-18 12:45:00,21.33,21.37,21.32,21.34,53636.0,16.9217,16.9534,16.9138,16.9296,53636.0
2020-12-18 12:50:00,21.34,21.35,21.3,21.3,37088.0,16.9296,16.9376,16.8979,16.8979,37088.0
2020-12-18 12:55:00,21.3,21.33,21.29,21.32,84352.0,16.8979,16.9217,16.89,16.9138,84352.0
2020-12-18 13:00:00,21.33,21.33,21.25,21.26,80720.0,16.9217,16.9217,16.8582,16.8662,80720.0
2020-12-18 13:05:00,21.25,21.3,21.25,21.28,89863.0,16.8582,16.8979,16.8582,16.882,89863.0
2020-12-18 13:10:00,21.28,21.28,21.25,21.26,40824.0,16.882,16.882,16.8582,16.8662,40824.0
2020-12-18 13:15:00,21.25,21.26,21.23,21.25,141221.0,16.8582,16.8662,16.8424,16.8582,141221.0
2020-12-18 13:20:00,21.25,21.27,21.21,21.27,79958.0,16.8582,16.8741,16.8265,16.8741,79958.0
2020-12-18 13:25:00,21.26,21.29,21.25,21.28,39194.0,16.8662,16.89,16.8582,16.882,39194.0
2020-12-18 13:30:00,21.28,21.29,21.2,21.21,49633.0,16.882,16.89,16.8186,16.8265,49633.0
2020-12-18 13:35:00,21.21,21.24,21.21,21.23,45263.0,16.8265,16.8503,16.8265,16.8424,45263.0
2020-12-18 13:40:00,21.23,21.24,21.21,21.23,31235.0,16.8424,16.8503,16.8265,16.8424,31235.0
2020-12-18 13:45:00,21.23,21.24,21.2,21.23,47383.0,16.8424,16.8503,16.8186,16.8424,47383.0
2020-12-18 13:50:00,21.23,21.26,21.22,21.23,47435.0,16.8424,16.8662,16.8344,16.8424,47435.0
2020-12-18 13:55:00,21.22,21.23,21.2,21.21,82696.0,16.8344,16.8424,16.8186,16.8265,82696.0
2020-12-18 14:00:00,21.21,21.22,21.12,21.13,75239.0,16.8265,16.8344,16.7551,16.763,75239.0
2020-12-18 14:05:00,21.13,21.17,21.12,21.16,75714.0,16.763,16.7948,16.7551,16.7868,75714.0
2020-12-18 14:10:00,21.15,21.16,21.1,21.12,65263.0,16.7789,16.7868,16.7392,16.7551,65263.0
2020-12-18 14:15:00,21.12,21.16,21.11,21.15,63905.0,16.7551,16.7868,16.7472,16.7789,63905.0
2020-12-18 14:20:00,21.15,21.18,21.15,21.15,52652.0,16.7789,16.8027,16.7789,16.7789,52652.0
2020-12-18 14:25:00,21.15,21.17,21.13,21.17,42493.0,16.7789,16.7948,16.763,16.7948,42493.0
2020-12-18 14:30:00,21.16,21.17,21.14,21.14,51420.0,16.7868,16.7948,16.771,16.771,51420.0
2020-12-18 14:35:00,21.14,21.17,21.13,21.15,69753.0,16.771,16.7948,16.763,16.7789,69753.0
2020-12-18 14:40:00,21.15,21.17,21.13,21.16,63492.0,16.7789,16.7948,16.763,16.7868,63492.0
2020-12-18 14:45:00,21.16,21.22,21.15,21.21,49161.0,16.7868,16.8344,16.7789,16.8265,49161.0
2020-12-18 14:50:00,21.21,21.21,21.14,21.16,82262.0,16.8265,16.8265,16.771,16.7868,82262.0
2020-12-18 14:55:00,21.16,21.17,21.14,21.16,92857.0,16.7868,16.7948,16.771,16.7868,92857.0
2020-12-18 15:00:00,21.16,21.17,21.13,21.14,78099.0,16.7868,16.7948,16.763,16.771,78099.0
2020-12-18 15:05:00,21.15,21.19,21.14,21.17,98662.0,16.7789,16.8106,16.771,16.7948,98662.0
2020-12-18 15:10:00,21.18,21.18,21.1,21.14,145102.0,16.8027,16.8027,16.7392,16.771,145102.0
2020-12-18 15:15:00,21.14,21.21,21.13,21.13,107989.0,16.771,16.8265,16.763,16.763,107989.0
2020-12-18 15:20:00,21.13,21.18,21.13,21.17,102094.0,16.763,16.8027,16.763,16.7948,102094.0
2020-12-18 15:25:00,21.17,21.17,21.09,21.09,116656.0,16.7948,16.7948,16.7313,16.7313,116656.0
2020-12-18 15:30:00,21.09,21.11,21.05,21.07,151202.0,16.7313,16.7472,16.6996,16.7154,151202.0
2020-12-18 15:35:00,21.07,21.08,21.03,21.04,98252.0,16.7154,16.7234,16.6837,16.6916,98252.0
2020-12-18 15:40:00,21.04,21.1,21.02,21.08,159339.0,16.6916,16.7392,16.6758,16.7234,159339.0
2020-12-18 15:45:00,21.08,21.18,21.07,21.14,271343.0,16.7234,16.8027,16.7154,16.771,271343.0
2020-12-18 15:50:00,21.14,21.18,21.08,21.18,374558.0,16.771,16.8027,16.7234,16.8027,374558.0
2020-12-18 15:55:00,21.17,21.24,21.13,21.2,902930.0,16.7948,16.8503,16.763,16.8186,902930.0
2020-12-21 09:30:00,20.7,20.83,20.48,20.65,346025.0,16.4219,16.525,16.2474,16.3822,346025.0
2020-12-21 09:35:00,20.65,20.75,20.64,20.72,139735.0,16.3822,16.4616,16.3743,16.4378,139735.0
2020-12-21 09:40:00,20.72,20.88,20.72,20.79,96744.0,16.4378,16.5647,16.4378,16.4933,96744.0
2020-12-21 09:45:00,20.8,20.85,20.72,20.82,123263.0,16.5012,16.5409,16.4378,16.5171,123263.0
2020-12-21 09:50:00,20.81,20.87,20.75,20.78,140866.0,16.5092,16.5568,16.4616,16.4854,140866.0
2020-12-21 09:55:00,20.77,20.81,20.68,20.69,92458.0,16.4774,16.5092,16.406,16.414,92458.0
2020-12-21 10:00:00,20.69,20.75,20.57,20.62,211203.0,16.414,16.4616,16.3188,16.3584,211203.0
2020-12-21 10:05:00,20.62,20.63,20.58,20.61,121456.0,16.3584,16.3664,16.3267,16.3505,121456.0
2020-12-21 10:10:00,20.61,20.67,20.59,20.61,76616.0,16.3505,16.3981,16.3346,16.3505,76616.0
2020-12-21 10:15:00,20.6,20.7,20.56,20.57,107773.0,16.3426,16.4219,16.3108,16.3188,107773.0
2020-12-21 10:20:00,20.57,20.61,20.51,20.57,77105.0,16.3188,16.3505,16.2712,16.3188,77105.0
2020-12-21 10:25:00,20.57,20.66,20.55,20.59,92055.0,16.3188,16.3902,16.3029,16.3346,92055.0
2020-12-21 10:30:00,20.58,20.69,20.57,20.68,86792.0,16.3267,16.414,16.3188,16.406,86792.0
2020-12-21 10:35:00,20.69,20.76,20.69,20.74,46959.0,16.414,16.4695,16.414,16.4536,46959.0
2020-12-21 10:40:00,20.73,20.77,20.7,20.73,45470.0,16.4457,16.4774,16.4219,16.4457,45470.0
2020-12-21 10:45:00,20.74,20.81,20.71,20.78,75524.0,16.4536,16.5092,16.4298,16.4854,75524.0
2020-12-21 10:50:00,20.78,20.79,20.73,20.73,66197.0,16.4854,16.4933,16.4457,16.4457,66197.0
2020-12-21 10:55:00,20.73,20.74,20.67,20.68,72015.0,16.4457,16.4536,16.3981,16.406,72015.0
2020-12-21 11:00:00,20.68,20.72,20.65,20.71,77079.0,16.406,16.4378,16.3822,16.4298,77079.0
2020-12-21 11:05:00,20.71,20.75,20.69,20.73,44010.0,16.4298,16.4616,16.414,16.4457,44010.0
2020-12-21 11:10:00,20.73,20.8,20.71,20.75,44857.0,16.4457,16.5012,16.4298,16.4616,44857.0
2020-12-21 11:15:00,20.76,20.76,20.68,20.69,216594.0,16.4695,16.4695,16.406,16.414,216594.0
2020-12-21 11:20:00,20.68,20.74,20.66,20.73,63474.0,16.406,16.4536,16.3902,16.4457,63474.0
2020-12-21 11:25:00,20.72,20.76,20.71,20.72,79367.0,16.4378,16.4695,16.4298,16.4378,79367.0
2020-12-21 11:30:00,20.72,20.72,20.59,20.59,64003.0,16.4378,16.4378,16.3346,16.3346,64003.0
2020-12-21 11:35:00,20.59,20.64,20.58,20.59,54141.0,16.3346,16.3743,16.3267,16.3346,54141.0
2020-12-21 11:40:00,20.59,20.64,20.58,20.62,66996.0,16.3346,16.3743,16.3267,16.3584,66996.0
2020-12-21 11:45:00,20.63,20.63,20.58,20.63,49077.0,16.3664,16.3664,16.3267,16.3664,49077.0
2020-12-21 11:50:00,20.63,20.66,20.61,20.61,45955.0,16.3664,16.3902,16.3505,16.3505,45955.0
2020-12-21 11:55:00,20.62,20.64,20.6,20.64,70071.0,16.3584,16.3743,16.3426,16.3743,70071.0
2020-12-21 12:00:00,20.63,20.66,20.6,20.64,92031.0,16.3664,16.3902,16.3426,16.3743,92031.0
2020-12-21 12:05:00,20.64,20.65,20.61,20.62,50480.0,16.3743,16.3822,16.3505,16.3584,50480.0
2020-12-21 12:10:00,20.62,20.62,20.58,20.61,35175.0,16.3584,16.3584,16.3267,16.3505,35175.0
2020-12-21 12:15:00,20.61,20.64,20.59,20.59,55301.0,16.3505,16.3743,16.3346,16.3346,55301.0
2020-12-21 12:20:00,20.59,20.63,20.59,20.61,54775.0,16.3346,16.3664,16.3346,16.3505,54775.0
2020-12-21 12:25:00,20.61,20.68,20.6,20.68,70468.0,16.3505,16.406,16.3426,16.406,70468.0
2020-12-21 12:30:00,20.68,20.7,20.62,20.64,76361.0,16.406,16.4219,16.3584,16.3743,76361.0
2020-12-21 12:35:00,20.64,20.64,20.58,20.59,47225.0,16.3743,16.3743,16.3267,16.3346,47225.0
2020-12-21 12:40:00,20.59,20.6,20.54,20.55,54950.0,16.3346,16.3426,16.295,16.3029,54950.0
2020-12-21 12:45:00,20.55,20.6,20.54,20.59,63003.0,16.3029,16.3426,16.295,16.3346,63003.0
2020-12-21 12:50:00,20.6,20.62,20.57,20.59,41619.0,16.3426,16.3584,16.3188,16.3346,41619.0
2020-12-21 12:55:00,20.59,20.61,20.58,20.59,57396.0,16.3346,16.3505,16.3267,16.3346,57396.0
2020-12-21 13:00:00,20.59,20.67,20.58,20.65,49211.0,16.3346,16.3981,16.3267,16.3822,49211.0
2020-12-21 13:05:00,20.66,20.66,20.63,20.65,39764.0,16.3902,16.3902,16.3664,16.3822,39764.0
2020-12-21 13:10:00,20.66,20.71,20.65,20.71,51262.0,16.3902,16.4298,16.3822,16.4298,51262.0
2020-12-21 13:15:00,20.71,20.73,20.68,20.68,33668.0,16.4298,16.4457,16.406,16.406,33668.0
2020-12-21 13:20:00,20.68,20.69,20.65,20.69,56285.0,16.406,16.414,16.3822,16.414,56285.0
2020-12-21 13:25:00,20.7,20.74,20.69,20.73,72530.0,16.4219,16.4536,16.414,16.4457,72530.0
2020-12-21 13:30:00,20.73,20.76,20.72,20.73,68344.0,16.4457,16.4695,16.4378,16.4457,68344.0
2020-12-21 13:35:00,20.73,20.76,20.72,20.75,50008.0,16.4457,16.4695,16.4378,16.4616,50008.0
2020-12-21 13:40:00,20.76,20.81,20.75,20.8,76558.0,16.4695,16.5092,16.4616,16.5012,76558.0
2020-12-21 13:45:00,20.8,20.82,20.77,20.78,65412.0,16.5012,16.5171,16.4774,16.4854,65412.0
2020-12-21 13:50:00,20.77,20.8,20.76,20.8,56313.0,16.4774,16.5012,16.4695,16.5012,56313.0
2020-12-21 13:55:00,20.8,20.8,20.75,20.76,43495.0,16.5012,16.5012,16.4616,16.4695,43495.0
2020-12-21 14:00:00,20.76,20.78,20.73,20.76,54357.0,16.4695,16.4854,16.4457,16.4695,54357.0
2020-12-21 14:05:00,20.75,20.77,20.73,20.77,63698.0,16.4616,16.4774,16.4457,16.4774,63698.0
2020-12-21 14:10:00,20.77,20.81,20.76,20.79,36176.0,16.4774,16.5092,16.4695,16.4933,36176.0
2020-12-21 14:15:00,20.8,20.82,20.76,20.8,90691.0,16.5012,16.5171,16.4695,16.5012,90691.0
2020-12-21 14:20:00,20.8,20.85,20.8,20.84,76275.0,16.5012,16.5409,16.5012,16.533,76275.0
2020-12-21 14:25:00,20.84,20.86,20.81,20.83,52104.0,16.533,16.5488,16.5092,16.525,52104.0
2020-12-21 14:30:00,20.82,20.84,20.8,20.82,92087.0,16.5171,16.533,16.5012,16.5171,92087.0
2020-12-21 14:35:00,20.82,20.84,20.8,20.8,57718.0,16.5171,16.533,16.5012,16.5012,57718.0
2020-12-21 14:40:00,20.81,20.81,20.78,20.8,66966.0,16.5092,16.5092,16.4854,16.5012,66966.0
2020-12-21 14:45:00,20.8,20.81,20.78,20.79,44595.0,16.5012,16.5092,16.4854,16.4933,44595.0
2020-12-21 14:50:00,20.78,20.82,20.77,20.82,61156.0,16.4854,16.5171,16.4774,16.5171,61156.0
2020-12-21 14:55:00,20.81,20.81,20.76,20.78,72238.0,16.5092,16.5092,16.4695,16.4854,72238.0
2020-12-21 15:00:00,20.78,20.78,20.74,20.77,44616.0,16.4854,16.4854,16.4536,16.4774,44616.0
2020-12-21 15:05:00,20.77,20.77,20.71,20.71,66833.0,16.4774,16.4774,16.4298,16.4298,66833.0
2020-12-21 15:10:00,20.71,20.73,20.67,20.71,64200.0,16.4298,16.4457,16.3981,16.4298,64200.0
2020-12-21 15:15:00,20.71,20.74,20.7,20.74,76949.0,16.4298,16.4536,16.4219,16.4536,76949.0
2020-12-21 15:20:00,20.74,20.76,20.66,20.68,103810.0,16.4536,16.4695,16.3902,16.406,103810.0
2020-12-21 15:25:00,20.69,20.73,20.68,20.73,118209.0,16.414,16.4457,16.406,16.4457,118209.0
2020-12-21 15:30:00,20.73,20.73,20.62,20.65,125922.0,16.4457,16.4457,16.3584,16.3822,125922.0
2020-12-21 15:35:00,20.64,20.74,20.64,20.73,172484.0,16.3743,16.4536,16.3743,16.4457,172484.0
2020-12-21 15:40:00,20.73,20.75,20.68,20.69,131315.0,16.4457,16.4616,16.406,16.414,131315.0
2020-12-21 15:45:00,20.69,20.69,20.65,20.67,200239.0,16.414,16.414,16.3822,16.3981,200239.0
2020-12-21 15:50:00,20.66,20.66,20.59,20.64,334186.0,16.3902,16.3902,16.3346,16.3743,334186.0
2020-12-21 15:55:00,20.65,20.73,20.62,20.69,630471.0,16.3822,16.4457,16.3584,16.414,630471.0
2020-12-22 09:30:00,20.84,20.84,20.64,20.66,186181.0,16.533,16.533,16.3743,16.3902,186181.0
2020-12-22 09:35:00,20.65,20.77,20.64,20.69,72976.0,16.3822,16.4774,16.3743,16.414,72976.0
2020-12-22 09:40:00,20.7,20.84,20.66,20.8,92063.0,16.4219,16.533,16.3902,16.5012,92063.0
2020-12-22 09:45:00,20.8,20.91,20.8,20.82,122667.0,16.5012,16.5885,16.5012,16.5171,122667.0
2020-12-22 09:50:00,20.82,20.87,20.73,20.82,114072.0,16.5171,16.5568,16.4457,16.5171,114072.0
2020-12-22 09:55:00,20.82,20.85,20.76,20.78,46991.0,16.5171,16.5409,16.4695,16.4854,46991.0
2020-12-22 10:00:00,20.77,20.85,20.76,20.82,52867.0,16.4774,16.5409,16.4695,16.5171,52867.0
2020-12-22 10:05:00,20.82,20.93,20.81,20.91,57485.0,16.5171,16.6044,16.5092,16.5885,57485.0
2020-12-22 10:10:00,20.92,20.94,20.85,20.87,56150.0,16.5964,16.6123,16.5409,16.5568,56150.0
2020-12-22 10:15:00,20.87,20.95,20.87,20.95,34809.0,16.5568,16.6202,16.5568,16.6202,34809.0
2020-12-22 10:20:00,20.96,20.99,20.94,20.96,55963.0,16.6282,16.652,16.6123,16.6282,55963.0
2020-12-22 10:25:00,20.96,21.0,20.91,20.98,38788.0,16.6282,16.6599,16.5885,16.644,38788.0
2020-12-22 10:30:00,20.98,21.0,20.92,20.93,48523.0,16.644,16.6599,16.5964,16.6044,48523.0
2020-12-22 10:35:00,20.93,20.97,20.89,20.94,76709.0,16.6044,16.6361,16.5726,16.6123,76709.0
2020-12-22 10:40:00,20.94,20.97,20.92,20.95,41596.0,16.6123,16.6361,16.5964,16.6202,41596.0
2020-12-22 10:45:00,20.95,20.95,20.87,20.89,45223.0,16.6202,16.6202,16.5568,16.5726,45223.0
2020-12-22 10:50:00,20.89,20.94,20.88,20.92,40982.0,16.5726,16.6123,16.5647,16.5964,40982.0
2020-12-22 10:55:00,20.91,20.92,20.88,20.91,61797.0,16.5885,16.5964,16.5647,16.5885,61797.0
2020-12-22 11:00:00,20.9,20.96,20.9,20.92,73784.0,16.5806,16.6282,16.5806,16.5964,73784.0
2020-12-22 11:05:00,20.93,20.94,20.89,20.9,42376.0,16.6044,16.6123,16.5726,16.5806,42376.0
2020-12-22 11:10:00,20.89,20.94,20.89,20.92,45949.0,16.5726,16.6123,16.5726,16.5964,45949.0
2020-12-22 11:15:00,20.92,20.93,20.89,20.9,26327.0,16.5964,16.6044,16.5726,16.5806,26327.0
2020-12-22 11:20:00,20.9,20.9,20.85,20.89,38545.0,16.5806,16.5806,16.5409,16.5726,38545.0
2020-12-22 11:25:00,20.88,20.92,20.88,20.9,36172.0,16.5647,16.5964,16.5647,16.5806,36172.0
2020-12-22 11:30:00,20.9,20.91,20.87,20.91,53375.0,16.5806,16.5885,16.5568,16.5885,53375.0
2020-12-22 11:35:00,20.91,20.92,20.85,20.86,39691.0,16.5885,16.5964,16.5409,16.5488,39691.0
2020-12-22 11:40:00,20.86,20.86,20.79,20.86,98273.0,16.5488,16.5488,16.4933,16.5488,98273.0
2020-12-22 11:45:00,20.86,20.91,20.83,20.9,62484.0,16.5488,16.5885,16.525,16.5806,62484.0
2020-12-22 11:50:00,20.91,20.91,20.83,20.85,74023.0,16.5885,16.5885,16.525,16.5409,74023.0
2020-12-22 11:55:00,20.85,20.85,20.81,20.81,21303.0,16.5409,16.5409,16.5092,16.5092,21303.0
2020-12-22 12:00:00,20.82,20.82,20.75,20.76,22853.0,16.5171,16.5171,16.4616,16.4695,22853.0
2020-12-22 12:05:00,20.76,20.79,20.75,20.75,27512.0,16.4695,16.4933,16.4616,16.4616,27512.0
2020-12-22 12:10:00,20.76,20.76,20.73,20.74,38493.0,16.4695,16.4695,16.4457,16.4536,38493.0
2020-12-22 12:15:00,20.74,20.79,20.73,20.79,35846.0,16.4536,16.4933,16.4457,16.4933,35846.0
2020-12-22 12:20:00,20.79,20.79,20.75,20.75,29673.0,16.4933,16.4933,16.4616,16.4616,29673.0
2020-12-22 12:25:00,20.75,20.78,20.74,20.75,37827.0,16.4616,16.4854,16.4536,16.4616,37827.0
2020-12-22 12:30:00,20.75,20.75,20.69,20.72,26607.0,16.4616,16.4616,16.414,16.4378,26607.0
2020-12-22 12:35:00,20.72,20.79,20.72,20.77,22370.0,16.4378,16.4933,16.4378,16.4774,22370.0
2020-12-22 12:40:00,20.77,20.79,20.75,20.76,40641.0,16.4774,16.4933,16.4616,16.4695,40641.0
2020-12-22 12:45:00,20.76,20.81,20.75,20.8,81472.0,16.4695,16.5092,16.4616,16.5012,81472.0
2020-12-22 12:50:00,20.8,20.85,20.79,20.82,33077.0,16.5012,16.5409,16.4933,16.5171,33077.0
2020-12-22 12:55:00,20.82,20.85,20.8,20.83,36915.0,16.5171,16.5409,16.5012,16.525,36915.0
2020-12-22 13:00:00,20.84,20.84,20.77,20.78,21720.0,16.533,16.533,16.4774,16.4854,21720.0
2020-12-22 13:05:00,20.78,20.79,20.76,20.78,28088.0,16.4854,16.4933,16.4695,16.4854,28088.0
2020-12-22 13:10:00,20.78,20.79,20.76,20.78,36777.0,16.4854,16.4933,16.4695,16.4854,36777.0
2020-12-22 13:15:00,20.77,20.78,20.74,20.76,40324.0,16.4774,16.4854,16.4536,16.4695,40324.0
2020-12-22 13:20:00,20.77,20.77,20.72,20.73,28039.0,16.4774,16.4774,16.4378,16.4457,28039.0
2020-12-22 13:25:00,20.73,20.76,20.71,20.74,80627.0,16.4457,16.4695,16.4298,16.4536,80627.0
2020-12-22 13:30:00,20.74,20.75,20.71,20.73,29675.0,16.4536,16.4616,16.4298,16.4457,29675.0
2020-12-22 13:35:00,20.73,20.76,20.72,20.76,41839.0,16.4457,16.4695,16.4378,16.4695,41839.0
2020-12-22 13:40:00,20.75,20.78,20.73,20.76,41804.0,16.4616,16.4854,16.4457,16.4695,41804.0
2020-12-22 13:45:00,20.77,20.79,20.75,20.75,56539.0,16.4774,16.4933,16.4616,16.4616,56539.0
2020-12-22 13:50:00,20.75,20.79,20.75,20.79,33212.0,16.4616,16.4933,16.4616,16.4933,33212.0
2020-12-22 13:55:00,20.79,20.8,20.78,20.79,47509.0,16.4933,16.5012,16.4854,16.4933,47509.0
2020-12-22 14:00:00,20.79,20.8,20.75,20.76,38048.0,16.4933,16.5012,16.4616,16.4695,38048.0
2020-12-22 14:05:00,20.77,20.77,20.74,20.76,49103.0,16.4774,16.4774,16.4536,16.4695,49103.0
2020-12-22 14:10:00,20.76,20.76,20.73,20.75,65569.0,16.4695,16.4695,16.4457,16.4616,65569.0
2020-12-22 14:15:00,20.75,20.8,20.74,20.78,60849.0,16.4616,16.5012,16.4536,16.4854,60849.0
2020-12-22 14:20:00,20.77,20.82,20.77,20.8,98094.0,16.4774,16.5171,16.4774,16.5012,98094.0
2020-12-22 14:25:00,20.81,20.82,20.78,20.79,95890.0,16.5092,16.5171,16.4854,16.4933,95890.0
2020-12-22 14:30:00,20.79,20.83,20.78,20.82,168618.0,16.4933,16.525,16.4854,16.5171,168618.0
2020-12-22 14:35:00,20.82,20.83,20.79,20.8,86775.0,16.5171,16.525,16.4933,16.5012,86775.0
2020-12-22 14:40:00,20.8,20.82,20.79,20.81,35405.0,16.5012,16.5171,16.4933,16.5092,35405.0
2020-12-22 14:45:00,20.8,20.81,20.78,20.8,66068.0,16.5012,16.5092,16.4854,16.5012,66068.0
2020-12-22 14:50:00,20.8,20.82,20.8,20.82,65438.0,16.5012,16.5171,16.5012,16.5171,65438.0
2020-12-22 14:55:00,20.81,20.83,20.8,20.83,56976.0,16.5092,16.525,16.5012,16.525,56976.0
2020-12-22 15:00:00,20.82,20.84,20.82,20.82,42641.0,16.5171,16.533,16.5171,16.5171,42641.0
2020-12-22 15:05:00,20.83,20.83,20.79,20.8,147725.0,16.525,16.525,16.4933,16.5012,147725.0
2020-12-22 15:10:00,20.79,20.8,20.74,20.74,131605.0,16.4933,16.5012,16.4536,16.4536,131605.0
2020-12-22 15:15:00,20.75,20.75,20.69,20.71,67699.0,16.4616,16.4616,16.414,16.4298,67699.0
2020-12-22 15:20:00,20.71,20.72,20.67,20.68,48537.0,16.4298,16.4378,16.3981,16.406,48537.0
2020-12-22 15:25:00,20.68,20.7,20.67,20.7,48714.0,16.406,16.4219,16.3981,16.4219,48714.0
2020-12-22 15:30:00,20.7,20.75,20.69,20.73,90146.0,16.4219,16.4616,16.414,16.4457,90146.0
2020-12-22 15:35:00,20.73,20.75,20.72,20.72,187477.0,16.4457,16.4616,16.4378,16.4378,187477.0
2020-12-22 15:40:00,20.72,20.73,20.67,20.68,192188.0,16.4378,16.4457,16.3981,16.406,192188.0
2020-12-22 15:45:00,20.67,20.71,20.64,20.66,171828.0,16.3981,16.4298,16.3743,16.3902,171828.0
2020-12-22 15:50:00,20.65,20.68,20.64,20.66,100974.0,16.3822,16.406,16.3743,16.3902,100974.0
2020-12-22 15:55:00,20.66,20.67,20.61,20.61,276441.0,16.3902,16.3981,16.3505,16.3505,276441.0
2020-12-23 09:30:00,20.85,21.0,20.75,20.86,160784.0,16.5409,16.6599,16.4616,16.5488,160784.0
2020-12-23 09:35:00,20.89,20.89,20.72,20.8,126528.0,16.5726,16.5726,16.4378,16.5012,126528.0
2020-12-23 09:40:00,20.79,20.91,20.79,20.87,57806.0,16.4933,16.5885,16.4933,16.5568,57806.0
2020-12-23 09:45:00,20.88,21.0,20.87,21.0,59107.0,16.5647,16.6599,16.5568,16.6599,59107.0
2020-12-23 09:50:00,20.99,21.05,20.98,21.04,66304.0,16.652,16.6996,16.644,16.6916,66304.0
2020-12-23 09:55:00,21.04,21.06,20.96,20.99,81562.0,16.6916,16.7075,16.6282,16.652,81562.0
2020-12-23 10:00:00,20.99,21.02,20.94,20.95,46590.0,16.652,16.6758,16.6123,16.6202,46590.0
2020-12-23 10:05:00,20.95,21.03,20.95,21.02,62423.0,16.6202,16.6837,16.6202,16.6758,62423.0
2020-12-23 10:10:00,21.03,21.06,21.0,21.02,34340.0,16.6837,16.7075,16.6599,16.6758,34340.0
2020-12-23 10:15:00,21.02,21.03,20.87,20.88,59267.0,16.6758,16.6837,16.5568,16.5647,59267.0
2020-12-23 10:20:00,20.89,20.93,20.87,20.93,39732.0,16.5726,16.6044,16.5568,16.6044,39732.0
2020-12-23 10:25:00,20.94,20.95,20.88,20.91,35126.0,16.6123,16.6202,16.5647,16.5885,35126.0
2020-12-23 10:30:00,20.9,20.93,20.86,20.89,62734.0,16.5806,16.6044,16.5488,16.5726,62734.0
2020-12-23 10:35:00,20.88,20.97,20.88,20.95,63902.0,16.5647,16.6361,16.5647,16.6202,63902.0
2020-12-23 10:40:00,20.95,20.98,20.93,20.97,54410.0,16.6202,16.644,16.6044,16.6361,54410.0
2020-12-23 10:45:00,20.97,21.03,20.96,21.03,40114.0,16.6361,16.6837,16.6282,16.6837,40114.0
2020-12-23 10:50:00,21.02,21.07,21.01,21.04,26288.0,16.6758,16.7154,16.6678,16.6916,26288.0
2020-12-23 10:55:00,21.05,21.08,21.02,21.06,44684.0,16.6996,16.7234,16.6758,16.7075,44684.0
2020-12-23 11:00:00,21.05,21.07,21.01,21.01,73140.0,16.6996,16.7154,16.6678,16.6678,73140.0
2020-12-23 11:05:00,21.02,21.04,21.01,21.02,61444.0,16.6758,16.6916,16.6678,16.6758,61444.0
2020-12-23 11:10:00,21.02,21.05,20.98,21.01,50400.0,16.6758,16.6996,16.644,16.6678,50400.0
2020-12-23 11:15:00,21.0,21.03,20.98,21.03,138112.0,16.6599,16.6837,16.644,16.6837,138112.0
2020-12-23 11:20:00,21.03,21.05,20.96,20.96,50814.0,16.6837,16.6996,16.6282,16.6282,50814.0
2020-12-23 11:25:00,20.96,20.97,20.92,20.96,67565.0,16.6282,16.6361,16.5964,16.6282,67565.0
2020-12-23 11:30:00,20.96,20.98,20.93,20.94,35117.0,16.6282,16.644,16.6044,16.6123,35117.0
2020-12-23 11:35:00,20.95,20.96,20.9,20.91,30947.0,16.6202,16.6282,16.5806,16.5885,30947.0
2020-12-23 11:40:00,20.91,20.92,20.87,20.88,49323.0,16.5885,16.5964,16.5568,16.5647,49323.0
2020-12-23 11:45:00,20.89,20.9,20.87,20.89,65760.0,16.5726,16.5806,16.5568,16.5726,65760.0
2020-12-23 11:50:00,20.89,20.91,20.87,20.88,88231.0,16.5726,16.5885,16.5568,16.5647,88231.0
2020-12-23 11:55:00,20.88,20.92,20.88,20.88,38502.0,16.5647,16.5964,16.5647,16.5647,38502.0
2020-12-23 12:00:00,20.89,20.91,20.87,20.88,31789.0,16.5726,16.5885,16.5568,16.5647,31789.0
2020-12-23 12:05:00,20.88,20.88,20.81,20.84,164831.0,16.5647,16.5647,16.5092,16.533,164831.0
2020-12-23 12:10:00,20.84,20.86,20.8,20.8,31041.0,16.533,16.5488,16.5012,16.5012,31041.0
2020-12-23 12:15:00,20.8,20.85,20.79,20.82,57165.0,16.5012,16.5409,16.4933,16.5171,57165.0
2020-12-23 12:20:00,20.82,20.82,20.77,20.78,47240.0,16.5171,16.5171,16.4774,16.4854,47240.0
2020-12-23 12:25:00,20.78,20.82,20.76,20.77,128847.0,16.4854,16.5171,16.4695,16.4774,128847.0
2020-12-23 12:30:00,20.78,20.79,20.73,20.76,47968.0,16.4854,16.4933,16.4457,16.4695,47968.0
2020-12-23 12:35:00,20.77,20.81,20.77,20.78,27808.0,16.4774,16.5092,16.4774,16.4854,27808.0
2020-12-23 12:40:00,20.78,20.84,20.77,20.82,30761.0,16.4854,16.533,16.4774,16.5171,30761.0
2020-12-23 12:45:00,20.82,20.83,20.8,20.8,33122.0,16.5171,16.525,16.5012,16.5012,33122.0
2020-12-23 12:50:00,20.8,20.83,20.8,20.81,29598.0,16.5012,16.525,16.5012,16.5092,29598.0
2020-12-23 12:55:00,20.81,20.83,20.8,20.82,46104.0,16.5092,16.525,16.5012,16.5171,46104.0
2020-12-23 13:00:00,20.82,20.83,20.8,20.82,49181.0,16.5171,16.525,16.5012,16.5171,49181.0
2020-12-23 13:05:00,20.82,20.83,20.76,20.76,43020.0,16.5171,16.525,16.4695,16.4695,43020.0
2020-12-23 13:10:00,20.76,20.78,20.75,20.78,36668.0,16.4695,16.4854,16.4616,16.4854,36668.0
2020-12-23 13:15:00,20.78,20.8,20.76,20.77,68992.0,16.4854,16.5012,16.4695,16.4774,68992.0
2020-12-23 13:20:00,20.77,20.78,20.75,20.75,49917.0,16.4774,16.4854,16.4616,16.4616,49917.0
2020-12-23 13:25:00,20.75,20.77,20.73,20.77,51043.0,16.4616,16.4774,16.4457,16.4774,51043.0
2020-12-23 13:30:00,20.77,20.77,20.7,20.72,44733.0,16.4774,16.4774,16.4219,16.4378,44733.0
2020-12-23 13:35:00,20.71,20.74,20.7,20.7,34828.0,16.4298,16.4536,16.4219,16.4219,34828.0
2020-12-23 13:40:00,20.7,20.76,20.7,20.74,151181.0,16.4219,16.4695,16.4219,16.4536,151181.0
2020-12-23 13:45:00,20.74,20.75,20.71,20.73,41992.0,16.4536,16.4616,16.4298,16.4457,41992.0
2020-12-23 13:50:00,20.74,20.77,20.74,20.77,49436.0,16.4536,16.4774,16.4536,16.4774,49436.0
2020-12-23 13:55:00,20.76,20.77,20.75,20.77,13569.0,16.4695,16.4774,16.4616,16.4774,13569.0
2020-12-23 14:00:00,20.76,20.82,20.76,20.8,27474.0,16.4695,16.5171,16.4695,16.5012,27474.0
2020-12-23 14:05:00,20.8,20.81,20.74,20.77,62094.0,16.5012,16.5092,16.4536,16.4774,62094.0
2020-12-23 14:10:00,20.77,20.8,20.76,20.8,32011.0,16.4774,16.5012,16.4695,16.5012,32011.0
2020-12-23 14:15:00,20.8,20.8,20.77,20.78,36870.0,16.5012,16.5012,16.4774,16.4854,36870.0
2020-12-23 14:20:00,20.78,20.81,20.76,20.8,45568.0,16.4854,16.5092,16.4695,16.5012,45568.0
2020-12-23 14:25:00,20.8,20.81,20.78,20.79,21916.0,16.5012,16.5092,16.4854,16.4933,21916.0
2020-12-23 14:30:00,20.79,20.81,20.77,20.78,25130.0,16.4933,16.5092,16.4774,16.4854,25130.0
2020-12-23 14:35:00,20.77,20.79,20.77,20.79,27751.0,16.4774,16.4933,16.4774,16.4933,27751.0
2020-12-23 14:40:00,20.79,20.84,20.78,20.82,33580.0,16.4933,16.533,16.4854,16.5171,33580.0
2020-12-23 14:45:00,20.82,20.85,20.81,20.84,42741.0,16.5171,16.5409,16.5092,16.533,42741.0
2020-12-23 14:50:00,20.84,20.85,20.82,20.84,37117.0,16.533,16.5409,16.5171,16.533,37117.0
2020-12-23 14:55:00,20.84,20.86,20.81,20.82,29820.0,16.533,16.5488,16.5092,16.5171,29820.0
2020-12-23 15:00:00,20.81,20.83,20.79,20.8,48544.0,16.5092,16.525,16.4933,16.5012,48544.0
2020-12-23 15:05:00,20.8,20.81,20.78,20.81,41303.0,16.5012,16.5092,16.4854,16.5092,41303.0
2020-12-23 15:10:00,20.8,20.81,20.8,20.8,33560.0,16.5012,16.5092,16.5012,16.5012,33560.0
2020-12-23 15:15:00,20.81,20.81,20.79,20.8,30629.0,16.5092,16.5092,16.4933,16.5012,30629.0
2020-12-23 15:20:00,20.81,20.83,20.79,20.8,57434.0,16.5092,16.525,16.4933,16.5012,57434.0
2020-12-23 15:25:00,20.8,20.8,20.77,20.79,29219.0,16.5012,16.5012,16.4774,16.4933,29219.0
2020-12-23 15:30:00,20.79,20.8,20.76,20.78,46948.0,16.4933,16.5012,16.4695,16.4854,46948.0
2020-12-23 15:35:00,20.79,20.85,20.78,20.84,82861.0,16.4933,16.5409,16.4854,16.533,82861.0
2020-12-23 15:40:00,20.85,20.86,20.83,20.85,50417.0,16.5409,16.5488,16.525,16.5409,50417.0
2020-12-23 15:45:00,20.86,20.88,20.8,20.8,121336.0,16.5488,16.5647,16.5012,16.5012,121336.0
2020-12-23 15:50:00,20.8,20.81,20.73,20.77,256860.0,16.5012,16.5092,16.4457,16.4774,256860.0
2020-12-23 15:55:00,20.77,20.78,20.73,20.74,347066.0,16.4774,16.4854,16.4457,16.4536,347066.0
2020-12-24 09:30:00,20.8,20.83,20.64,20.64,139878.0,16.5012,16.525,16.3743,16.3743,139878.0
2020-12-24 09:35:00,20.64,20.64,20.54,20.6,155775.0,16.3743,16.3743,16.295,16.3426,155775.0
2020-12-24 09:40:00,20.61,20.7,20.54,20.7,78860.0,16.3505,16.4219,16.295,16.4219,78860.0
2020-12-24 09:45:00,20.69,20.7,20.61,20.66,239636.0,16.414,16.4219,16.3505,16.3902,239636.0
2020-12-24 09:50:00,20.66,20.73,20.64,20.71,158392.0,16.3902,16.4457,16.3743,16.4298,158392.0
2020-12-24 09:55:00,20.71,20.8,20.69,20.77,178494.0,16.4298,16.5012,16.414,16.4774,178494.0
2020-12-24 10:00:00,20.77,20.78,20.72,20.76,115581.0,16.4774,16.4854,16.4378,16.4695,115581.0
2020-12-24 10:05:00,20.76,20.76,20.68,20.69,29056.0,16.4695,16.4695,16.406,16.414,29056.0
2020-12-24 10:10:00,20.69,20.78,20.68,20.77,27335.0,16.414,16.4854,16.406,16.4774,27335.0
2020-12-24 10:15:00,20.76,20.78,20.74,20.77,35129.0,16.4695,16.4854,16.4536,16.4774,35129.0
2020-12-24 10:20:00,20.77,20.79,20.7,20.7,88161.0,16.4774,16.4933,16.4219,16.4219,88161.0
2020-12-24 10:25:00,20.71,20.72,20.66,20.69,61722.0,16.4298,16.4378,16.3902,16.414,61722.0
2020-12-24 10:30:00,20.69,20.71,20.61,20.64,46402.0,16.414,16.4298,16.3505,16.3743,46402.0
2020-12-24 10:35:00,20.64,20.7,20.63,20.69,24231.0,16.3743,16.4219,16.3664,16.414,24231.0
2020-12-24 10:40:00,20.69,20.7,20.63,20.63,27403.0,16.414,16.4219,16.3664,16.3664,27403.0
2020-12-24 10:45:00,20.63,20.67,20.62,20.67,26000.0,16.3664,16.3981,16.3584,16.3981,26000.0
2020-12-24 10:50:00,20.67,20.7,20.66,20.7,35794.0,16.3981,16.4219,16.3902,16.4219,35794.0
2020-12-24 10:55:00,20.69,20.73,20.69,20.73,47981.0,16.414,16.4457,16.414,16.4457,47981.0
2020-12-24 11:00:00,20.73,20.76,20.71,20.71,38171.0,16.4457,16.4695,16.4298,16.4298,38171.0
2020-12-24 11:05:00,20.71,20.8,20.71,20.76,33873.0,16.4298,16.5012,16.4298,16.4695,33873.0
2020-12-24 11:10:00,20.76,20.78,20.71,20.74,34613.0,16.4695,16.4854,16.4298,16.4536,34613.0
2020-12-24 11:15:00,20.74,20.75,20.71,20.72,35709.0,16.4536,16.4616,16.4298,16.4378,35709.0
2020-12-24 11:20:00,20.72,20.76,20.72,20.75,26557.0,16.4378,16.4695,16.4378,16.4616,26557.0
2020-12-24 11:25:00,20.75,20.76,20.71,20.72,19730.0,16.4616,16.4695,16.4298,16.4378,19730.0
2020-12-24 11:30:00,20.71,20.73,20.68,20.73,19752.0,16.4298,16.4457,16.406,16.4457,19752.0
2020-12-24 11:35:00,20.73,20.74,20.7,20.71,26173.0,16.4457,16.4536,16.4219,16.4298,26173.0
2020-12-24 11:40:00,20.71,20.73,20.69,20.71,17556.0,16.4298,16.4457,16.414,16.4298,17556.0
2020-12-24 11:45:00,20.7,20.72,20.68,20.69,37268.0,16.4219,16.4378,16.406,16.414,37268.0
2020-12-24 11:50:00,20.69,20.73,20.67,20.72,32506.0,16.414,16.4457,16.3981,16.4378,32506.0
2020-12-24 11:55:00,20.71,20.71,20.7,20.71,22626.0,16.4298,16.4298,16.4219,16.4298,22626.0
2020-12-24 12:00:00,20.71,20.71,20.66,20.67,26186.0,16.4298,16.4298,16.3902,16.3981,26186.0
2020-12-24 12:05:00,20.66,20.73,20.66,20.71,28619.0,16.3902,16.4457,16.3902,16.4298,28619.0
2020-12-24 12:10:00,20.71,20.73,20.7,20.71,19247.0,16.4298,16.4457,16.4219,16.4298,19247.0
2020-12-24 12:15:00,20.71,20.72,20.68,20.7,45287.0,16.4298,16.4378,16.406,16.4219,45287.0
2020-12-24 12:20:00,20.7,20.71,20.66,20.66,18263.0,16.4219,16.4298,16.3902,16.3902,18263.0
2020-12-24 12:25:00,20.66,20.69,20.63,20.68,39245.0,16.3902,16.414,16.3664,16.406,39245.0
2020-12-24 12:30:00,20.68,20.7,20.67,20.69,19100.0,16.406,16.4219,16.3981,16.414,19100.0
2020-12-24 12:35:00,20.69,20.73,20.68,20.72,31985.0,16.414,16.4457,16.406,16.4378,31985.0
2020-12-24 12:40:00,20.72,20.73,20.68,20.69,31180.0,16.4378,16.4457,16.406,16.414,31180.0
2020-12-24 12:45:00,20.68,20.74,20.68,20.73,29535.0,16.406,16.4536,16.406,16.4457,29535.0
2020-12-24 12:50:00,20.73,20.76,20.72,20.76,38611.0,16.4457,16.4695,16.4378,16.4695,38611.0
2020-12-24 12:55:00,20.76,20.76,20.71,20.75,117737.0,16.4695,16.4695,16.4298,16.4616,117737.0
2020-12-28 09:30:00,20.81,20.9,20.67,20.67,176428.0,16.5092,16.5806,16.3981,16.3981,176428.0
2020-12-28 09:35:00,20.66,20.69,20.6,20.61,48956.0,16.3902,16.414,16.3426,16.3505,48956.0
2020-12-28 09:40:00,20.63,20.65,20.59,20.64,39754.0,16.3664,16.3822,16.3346,16.3743,39754.0
2020-12-28 09:45:00,20.64,20.71,20.61,20.71,39829.0,16.3743,16.4298,16.3505,16.4298,39829.0
2020-12-28 09:50:00,20.71,20.74,20.66,20.69,48803.0,16.4298,16.4536,16.3902,16.414,48803.0
2020-12-28 09:55:00,20.7,20.77,20.7,20.76,94180.0,16.4219,16.4774,16.4219,16.4695,94180.0
2020-12-28 10:00:00,20.76,20.82,20.72,20.81,54150.0,16.4695,16.5171,16.4378,16.5092,54150.0
2020-12-28 10:05:00,20.82,20.84,20.78,20.82,37198.0,16.5171,16.533,16.4854,16.5171,37198.0
2020-12-28 10:10:00,20.82,20.92,20.82,20.89,74153.0,16.5171,16.5964,16.5171,16.5726,74153.0
2020-12-28 10:15:00,20.89,20.89,20.79,20.82,104430.0,16.5726,16.5726,16.4933,16.5171,104430.0
2020-12-28 10:20:00,20.83,20.86,20.79,20.85,66000.0,16.525,16.5488,16.4933,16.5409,66000.0
2020-12-28 10:25:00,20.85,20.86,20.77,20.79,94694.0,16.5409,16.5488,16.4774,16.4933,94694.0
2020-12-28 10:30:00,20.79,20.8,20.66,20.67,38621.0,16.4933,16.5012,16.3902,16.3981,38621.0
2020-12-28 10:35:00,20.67,20.68,20.57,20.57,43390.0,16.3981,16.406,16.3188,16.3188,43390.0
2020-12-28 10:40:00,20.57,20.58,20.51,20.52,92339.0,16.3188,16.3267,16.2712,16.2791,92339.0
2020-12-28 10:45:00,20.52,20.52,20.41,20.43,136288.0,16.2791,16.2791,16.1918,16.2077,136288.0
2020-12-28 10:50:00,20.43,20.51,20.43,20.46,79457.0,16.2077,16.2712,16.2077,16.2315,79457.0
2020-12-28 10:55:00,20.46,20.47,20.39,20.45,68167.0,16.2315,16.2394,16.176,16.2236,68167.0
2020-12-28 11:00:00,20.45,20.45,20.41,20.41,56233.0,16.2236,16.2236,16.1918,16.1918,56233.0
2020-12-28 11:05:00,20.42,20.44,20.4,20.43,44000.0,16.1998,16.2156,16.1839,16.2077,44000.0
2020-12-28 11:10:00,20.44,20.45,20.4,20.42,27587.0,16.2156,16.2236,16.1839,16.1998,27587.0
2020-12-28 11:15:00,20.41,20.43,20.33,20.34,67945.0,16.1918,16.2077,16.1284,16.1363,67945.0
2020-12-28 11:20:00,20.34,20.38,20.33,20.37,50412.0,16.1363,16.168,16.1284,16.1601,50412.0
2020-12-28 11:25:00,20.37,20.38,20.32,20.36,62790.0,16.1601,16.168,16.1204,16.1522,62790.0
2020-12-28 11:30:00,20.37,20.39,20.35,20.38,39453.0,16.1601,16.176,16.1442,16.168,39453.0
2020-12-28 11:35:00,20.37,20.38,20.33,20.35,50818.0,16.1601,16.168,16.1284,16.1442,50818.0
2020-12-28 11:40:00,20.34,20.36,20.31,20.34,52191.0,16.1363,16.1522,16.1125,16.1363,52191.0
2020-12-28 11:45:00,20.35,20.35,20.29,20.32,66155.0,16.1442,16.1442,16.0966,16.1204,66155.0
2020-12-28 11:50:00,20.31,20.34,20.29,20.33,42673.0,16.1125,16.1363,16.0966,16.1284,42673.0
2020-12-28 11:55:00,20.34,20.35,20.31,20.34,44339.0,16.1363,16.1442,16.1125,16.1363,44339.0
2020-12-28 12:00:00,20.33,20.38,20.32,20.36,53770.0,16.1284,16.168,16.1204,16.1522,53770.0
2020-12-28 12:05:00,20.37,20.39,20.32,20.32,30645.0,16.1601,16.176,16.1204,16.1204,30645.0
2020-12-28 12:10:00,20.32,20.33,20.28,20.3,28230.0,16.1204,16.1284,16.0887,16.1046,28230.0
2020-12-28 12:15:00,20.31,20.34,20.3,20.32,23772.0,16.1125,16.1363,16.1046,16.1204,23772.0
2020-12-28 12:20:00,20.31,20.39,20.3,20.35,50932.0,16.1125,16.176,16.1046,16.1442,50932.0
2020-12-28 12:25:00,20.35,20.37,20.34,20.35,29289.0,16.1442,16.1601,16.1363,16.1442,29289.0
2020-12-28 12:30:00,20.35,20.36,20.33,20.35,27517.0,16.1442,16.1522,16.1284,16.1442,27517.0
2020-12-28 12:35:00,20.35,20.35,20.31,20.33,23050.0,16.1442,16.1442,16.1125,16.1284,23050.0
2020-12-28 12:40:00,20.32,20.35,20.31,20.35,34826.0,16.1204,16.1442,16.1125,16.1442,34826.0
2020-12-28 12:45:00,20.35,20.36,20.31,20.31,191572.0,16.1442,16.1522,16.1125,16.1125,191572.0
2020-12-28 12:50:00,20.31,20.32,20.26,20.29,48394.0,16.1125,16.1204,16.0728,16.0966,48394.0
2020-12-28 12:55:00,20.29,20.31,20.27,20.3,33682.0,16.0966,16.1125,16.0808,16.1046,33682.0
2020-12-28 13:00:00,20.3,20.34,20.3,20.33,17052.0,16.1046,16.1363,16.1046,16.1284,17052.0
2020-12-28 13:05:00,20.33,20.34,20.3,20.32,41008.0,16.1284,16.1363,16.1046,16.1204,41008.0
2020-12-28 13:10:00,20.32,20.34,20.3,20.32,25049.0,16.1204,16.1363,16.1046,16.1204,25049.0
2020-12-28 13:15:00,20.32,20.33,20.3,20.3,31354.0,16.1204,16.1284,16.1046,16.1046,31354.0
2020-12-28 13:20:00,20.31,20.33,20.3,20.33,31173.0,16.1125,16.1284,16.1046,16.1284,31173.0
2020-12-28 13:25:00,20.32,20.33,20.29,20.3,26176.0,16.1204,16.1284,16.0966,16.1046,26176.0
2020-12-28 13:30:00,20.29,20.3,20.26,20.27,29286.0,16.0966,16.1046,16.0728,16.0808,29286.0
2020-12-28 13:35:00,20.28,20.33,20.27,20.32,24635.0,16.0887,16.1284,16.0808,16.1204,24635.0
2020-12-28 13:40:00,20.32,20.33,20.28,20.28,30039.0,16.1204,16.1284,16.0887,16.0887,30039.0
2020-12-28 13:45:00,20.29,20.3,20.27,20.29,29167.0,16.0966,16.1046,16.0808,16.0966,29167.0
2020-12-28 13:50:00,20.28,20.29,20.25,20.26,41475.0,16.0887,16.0966,16.0649,16.0728,41475.0
2020-12-28 13:55:00,20.26,20.27,20.21,20.21,78171.0,16.0728,16.0808,16.0332,16.0332,78171.0
2020-12-28 14:00:00,20.21,20.25,20.21,20.25,35652.0,16.0332,16.0649,16.0332,16.0649,35652.0
2020-12-28 14:05:00,20.25,20.28,20.24,20.25,45090.0,16.0649,16.0887,16.057,16.0649,45090.0
2020-12-28 14:10:00,20.26,20.26,20.24,20.24,38216.0,16.0728,16.0728,16.057,16.057,38216.0
2020-12-28 14:15:00,20.24,20.29,20.23,20.27,43398.0,16.057,16.0966,16.049,16.0808,43398.0
2020-12-28 14:20:00,20.27,20.28,20.25,20.28,25936.0,16.0808,16.0887,16.0649,16.0887,25936.0
2020-12-28 14:25:00,20.28,20.28,20.2,20.2,43720.0,16.0887,16.0887,16.0252,16.0252,43720.0
2020-12-28 14:30:00,20.21,20.22,20.19,20.21,29124.0,16.0332,16.0411,16.0173,16.0332,29124.0
2020-12-28 14:35:00,20.21,20.25,20.21,20.22,40147.0,16.0332,16.0649,16.0332,16.0411,40147.0
2020-12-28 14:40:00,20.22,20.26,20.21,20.21,40241.0,16.0411,16.0728,16.0332,16.0332,40241.0
2020-12-28 14:45:00,20.21,20.26,20.21,20.26,28037.0,16.0332,16.0728,16.0332,16.0728,28037.0
2020-12-28 14:50:00,20.25,20.26,20.21,20.23,63094.0,16.0649,16.0728,16.0332,16.049,63094.0
2020-12-28 14:55:00,20.23,20.27,20.23,20.26,38495.0,16.049,16.0808,16.049,16.0728,38495.0
2020-12-28 15:00:00,20.26,20.26,20.24,20.25,44889.0,16.0728,16.0728,16.057,16.0649,44889.0
2020-12-28 15:05:00,20.24,20.24,20.17,20.18,111100.0,16.057,16.057,16.0014,16.0094,111100.0
2020-12-28 15:10:00,20.18,20.2,20.17,20.18,38431.0,16.0094,16.0252,16.0014,16.0094,38431.0
2020-12-28 15:15:00,20.18,20.2,20.16,20.18,77359.0,16.0094,16.0252,15.9935,16.0094,77359.0
2020-12-28 15:20:00,20.17,20.19,20.17,20.19,70875.0,16.0014,16.0173,16.0014,16.0173,70875.0
2020-12-28 15:25:00,20.19,20.19,20.15,20.16,113485.0,16.0173,16.0173,15.9856,15.9935,113485.0
2020-12-28 15:30:00,20.16,20.21,20.15,20.18,116608.0,15.9935,16.0332,15.9856,16.0094,116608.0
2020-12-28 15:35:00,20.18,20.18,20.13,20.14,134535.0,16.0094,16.0094,15.9697,15.9776,134535.0
2020-12-28 15:40:00,20.14,20.2,20.13,20.19,119267.0,15.9776,16.0252,15.9697,16.0173,119267.0
2020-12-28 15:45:00,20.19,20.21,20.15,20.16,168397.0,16.0173,16.0332,15.9856,15.9935,168397.0
2020-12-28 15:50:00,20.16,20.18,20.14,20.14,210733.0,15.9935,16.0094,15.9776,15.9776,210733.0
2020-12-28 15:55:00,20.14,20.19,20.13,20.14,537594.0,15.9776,16.0173,15.9697,15.9776,537594.0
2020-12-29 09:30:00,20.31,20.36,20.15,20.15,135133.0,16.1125,16.1522,15.9856,15.9856,135133.0
2020-12-29 09:35:00,20.16,20.28,20.15,20.26,73013.0,15.9935,16.0887,15.9856,16.0728,73013.0
2020-12-29 09:40:00,20.26,20.3,20.24,20.28,33158.0,16.0728,16.1046,16.057,16.0887,33158.0
2020-12-29 09:45:00,20.28,20.35,20.26,20.3,42749.0,16.0887,16.1442,16.0728,16.1046,42749.0
2020-12-29 09:50:00,20.3,20.31,20.22,20.22,75340.0,16.1046,16.1125,16.0411,16.0411,75340.0
2020-12-29 09:55:00,20.22,20.22,20.13,20.16,79755.0,16.0411,16.0411,15.9697,15.9935,79755.0
2020-12-29 10:00:00,20.16,20.22,20.13,20.19,51180.0,15.9935,16.0411,15.9697,16.0173,51180.0
2020-12-29 10:05:00,20.18,20.19,20.1,20.12,53168.0,16.0094,16.0173,15.9459,15.9618,53168.0
2020-12-29 10:10:00,20.11,20.13,20.07,20.08,68217.0,15.9538,15.9697,15.9221,15.93,68217.0
2020-12-29 10:15:00,20.09,20.16,20.07,20.16,63864.0,15.938,15.9935,15.9221,15.9935,63864.0
2020-12-29 10:20:00,20.16,20.26,20.15,20.23,135858.0,15.9935,16.0728,15.9856,16.049,135858.0
2020-12-29 10:25:00,20.23,20.23,20.09,20.15,147001.0,16.049,16.049,15.938,15.9856,147001.0
2020-12-29 10:30:00,20.14,20.16,20.09,20.15,80609.0,15.9776,15.9935,15.938,15.9856,80609.0
2020-12-29 10:35:00,20.14,20.24,20.14,20.22,60195.0,15.9776,16.057,15.9776,16.0411,60195.0
2020-12-29 10:40:00,20.22,20.29,20.17,20.28,50853.0,16.0411,16.0966,16.0014,16.0887,50853.0
2020-12-29 10:45:00,20.28,20.32,20.27,20.3,75820.0,16.0887,16.1204,16.0808,16.1046,75820.0
2020-12-29 10:50:00,20.3,20.33,20.25,20.26,47763.0,16.1046,16.1284,16.0649,16.0728,47763.0
2020-12-29 10:55:00,20.26,20.36,20.26,20.3,104958.0,16.0728,16.1522,16.0728,16.1046,104958.0
2020-12-29 11:00:00,20.29,20.29,20.25,20.27,44639.0,16.0966,16.0966,16.0649,16.0808,44639.0
2020-12-29 11:05:00,20.27,20.31,20.25,20.29,46809.0,16.0808,16.1125,16.0649,16.0966,46809.0
2020-12-29 11:10:00,20.28,20.29,20.19,20.21,138450.0,16.0887,16.0966,16.0173,16.0332,138450.0
2020-12-29 11:15:00,20.22,20.23,20.17,20.18,37464.0,16.0411,16.049,16.0014,16.0094,37464.0
2020-12-29 11:20:00,20.18,20.18,20.11,20.13,43717.0,16.0094,16.0094,15.9538,15.9697,43717.0
2020-12-29 11:25:00,20.13,20.13,20.08,20.09,47319.0,15.9697,15.9697,15.93,15.938,47319.0
2020-12-29 11:30:00,20.09,20.1,20.06,20.09,31607.0,15.938,15.9459,15.9142,15.938,31607.0
2020-12-29 11:35:00,20.09,20.12,20.07,20.07,43917.0,15.938,15.9618,15.9221,15.9221,43917.0
2020-12-29 11:40:00,20.07,20.12,20.07,20.07,88184.0,15.9221,15.9618,15.9221,15.9221,88184.0
2020-12-29 11:45:00,20.07,20.08,20.04,20.05,58269.0,15.9221,15.93,15.8983,15.9062,58269.0
2020-12-29 11:50:00,20.05,20.08,20.01,20.04,95781.0,15.9062,15.93,15.8745,15.8983,95781.0
2020-12-29 11:55:00,20.04,20.06,19.98,19.99,187984.0,15.8983,15.9142,15.8507,15.8586,187984.0
2020-12-29 12:00:00,19.98,20.05,19.98,20.03,149696.0,15.8507,15.9062,15.8507,15.8904,149696.0
2020-12-29 12:05:00,20.03,20.03,19.99,20.01,123942.0,15.8904,15.8904,15.8586,15.8745,123942.0
2020-12-29 12:10:00,20.01,20.01,19.95,19.98,62087.0,15.8745,15.8745,15.8269,15.8507,62087.0
2020-12-29 12:15:00,19.98,20.01,19.98,19.99,40513.0,15.8507,15.8745,15.8507,15.8586,40513.0
2020-12-29 12:20:00,19.99,20.0,19.95,19.96,50484.0,15.8586,15.8666,15.8269,15.8348,50484.0
2020-12-29 12:25:00,19.96,19.99,19.95,19.98,94740.0,15.8348,15.8586,15.8269,15.8507,94740.0
2020-12-29 12:30:00,19.98,19.98,19.93,19.96,37547.0,15.8507,15.8507,15.811,15.8348,37547.0
2020-12-29 12:35:00,19.95,19.96,19.93,19.93,22890.0,15.8269,15.8348,15.811,15.811,22890.0
2020-12-29 12:40:00,19.94,19.98,19.93,19.96,42641.0,15.819,15.8507,15.811,15.8348,42641.0
2020-12-29 12:45:00,19.96,19.98,19.93,19.98,28603.0,15.8348,15.8507,15.811,15.8507,28603.0
2020-12-29 12:50:00,19.97,19.97,19.93,19.94,28475.0,15.8428,15.8428,15.811,15.819,28475.0
2020-12-29 12:55:00,19.93,19.98,19.92,19.98,50053.0,15.811,15.8507,15.8031,15.8507,50053.0
2020-12-29 13:00:00,19.97,19.97,19.93,19.94,51418.0,15.8428,15.8428,15.811,15.819,51418.0
2020-12-29 13:05:00,19.93,19.97,19.92,19.96,58108.0,15.811,15.8428,15.8031,15.8348,58108.0
2020-12-29 13:10:00,19.96,19.97,19.95,19.96,20316.0,15.8348,15.8428,15.8269,15.8348,20316.0
2020-12-29 13:15:00,19.96,20.02,19.95,19.99,94412.0,15.8348,15.8824,15.8269,15.8586,94412.0
2020-12-29 13:20:00,19.98,19.99,19.96,19.96,32448.0,15.8507,15.8586,15.8348,15.8348,32448.0
2020-12-29 13:25:00,19.96,20.0,19.96,19.99,77560.0,15.8348,15.8666,15.8348,15.8586,77560.0
2020-12-29 13:30:00,19.99,20.0,19.98,20.0,25223.0,15.8586,15.8666,15.8507,15.8666,25223.0
2020-12-29 13:35:00,20.0,20.04,19.99,20.03,53047.0,15.8666,15.8983,15.8586,15.8904,53047.0
2020-12-29 13:40:00,20.03,20.03,19.99,20.0,45115.0,15.8904,15.8904,15.8586,15.8666,45115.0
2020-12-29 13:45:00,19.99,20.0,19.98,20.0,18230.0,15.8586,15.8666,15.8507,15.8666,18230.0
2020-12-29 13:50:00,20.0,20.0,19.97,19.98,43968.0,15.8666,15.8666,15.8428,15.8507,43968.0
2020-12-29 13:55:00,19.98,20.01,19.96,19.98,39115.0,15.8507,15.8745,15.8348,15.8507,39115.0
2020-12-29 14:00:00,19.98,19.99,19.96,19.98,24702.0,15.8507,15.8586,15.8348,15.8507,24702.0
2020-12-29 14:05:00,19.98,19.99,19.97,19.98,36604.0,15.8507,15.8586,15.8428,15.8507,36604.0
2020-12-29 14:10:00,19.98,20.0,19.97,19.98,44543.0,15.8507,15.8666,15.8428,15.8507,44543.0
2020-12-29 14:15:00,19.98,19.99,19.95,19.96,36315.0,15.8507,15.8586,15.8269,15.8348,36315.0
2020-12-29 14:20:00,19.96,19.97,19.94,19.96,24550.0,15.8348,15.8428,15.819,15.8348,24550.0
2020-12-29 14:25:00,19.96,19.97,19.93,19.94,35526.0,15.8348,15.8428,15.811,15.819,35526.0
2020-12-29 14:30:00,19.95,19.96,19.94,19.96,45592.0,15.8269,15.8348,15.819,15.8348,45592.0
2020-12-29 14:35:00,19.96,20.02,19.95,20.02,60281.0,15.8348,15.8824,15.8269,15.8824,60281.0
2020-12-29 14:40:00,20.02,20.04,20.0,20.01,64022.0,15.8824,15.8983,15.8666,15.8745,64022.0
2020-12-29 14:45:00,20.01,20.04,20.0,20.02,37629.0,15.8745,15.8983,15.8666,15.8824,37629.0
2020-12-29 14:50:00,20.02,20.04,20.01,20.02,31403.0,15.8824,15.8983,15.8745,15.8824,31403.0
2020-12-29 14:55:00,20.01,20.05,20.01,20.04,46384.0,15.8745,15.9062,15.8745,15.8983,46384.0
2020-12-29 15:00:00,20.04,20.05,20.02,20.04,26744.0,15.8983,15.9062,15.8824,15.8983,26744.0
2020-12-29 15:05:00,20.04,20.07,20.03,20.05,29966.0,15.8983,15.9221,15.8904,15.9062,29966.0
2020-12-29 15:10:00,20.05,20.09,20.05,20.07,42569.0,15.9062,15.938,15.9062,15.9221,42569.0
2020-12-29 15:15:00,20.08,20.1,20.06,20.07,52367.0,15.93,15.9459,15.9142,15.9221,52367.0
2020-12-29 15:20:00,20.07,20.07,20.05,20.06,42406.0,15.9221,15.9221,15.9062,15.9142,42406.0
2020-12-29 15:25:00,20.07,20.09,20.05,20.09,60376.0,15.9221,15.938,15.9062,15.938,60376.0
2020-12-29 15:30:00,20.09,20.14,20.08,20.12,81324.0,15.938,15.9776,15.93,15.9618,81324.0
2020-12-29 15:35:00,20.12,20.13,20.1,20.13,66684.0,15.9618,15.9697,15.9459,15.9697,66684.0
2020-12-29 15:40:00,20.13,20.13,20.08,20.1,84686.0,15.9697,15.9697,15.93,15.9459,84686.0
2020-12-29 15:45:00,20.1,20.12,20.07,20.07,79139.0,15.9459,15.9618,15.9221,15.9221,79139.0
2020-12-29 15:50:00,20.08,20.09,20.06,20.09,141968.0,15.93,15.938,15.9142,15.938,141968.0
2020-12-29 15:55:00,20.09,20.1,20.06,20.08,291050.0,15.938,15.9459,15.9142,15.93,291050.0
2020-12-30 09:30:00,20.09,20.13,20.05,20.07,90347.0,15.938,15.9697,15.9062,15.9221,90347.0
2020-12-30 09:35:00,20.08,20.1,20.06,20.08,81567.0,15.93,15.9459,15.9142,15.93,81567.0
2020-12-30 09:40:00,20.08,20.1,20.07,20.08,61740.0,15.93,15.9459,15.9221,15.93,61740.0
2020-12-30 09:45:00,20.09,20.1,20.05,20.07,75104.0,15.938,15.9459,15.9062,15.9221,75104.0
2020-12-30 09:50:00,20.08,20.09,20.06,20.08,80706.0,15.93,15.938,15.9142,15.93,80706.0
2020-12-30 09:55:00,20.08,20.1,20.05,20.08,76568.0,15.93,15.9459,15.9062,15.93,76568.0
2020-12-30 10:00:00,20.09,20.11,20.07,20.08,132257.0,15.938,15.9538,15.9221,15.93,132257.0
2020-12-30 10:05:00,20.08,20.25,20.08,20.22,96190.0,15.93,16.0649,15.93,16.0411,96190.0
2020-12-30 10:10:00,20.22,20.25,20.2,20.22,79920.0,16.0411,16.0649,16.0252,16.0411,79920.0
2020-12-30 10:15:00,20.22,20.23,20.19,20.2,46272.0,16.0411,16.049,16.0173,16.0252,46272.0
2020-12-30 10:20:00,20.19,20.24,20.19,20.21,35049.0,16.0173,16.057,16.0173,16.0332,35049.0
2020-12-30 10:25:00,20.22,20.23,20.2,20.22,29961.0,16.0411,16.049,16.0252,16.0411,29961.0
2020-12-30 10:30:00,20.23,20.25,20.21,20.23,61041.0,16.049,16.0649,16.0332,16.049,61041.0
2020-12-30 10:35:00,20.23,20.23,20.16,20.19,60400.0,16.049,16.049,15.9935,16.0173,60400.0
2020-12-30 10:40:00,20.19,20.21,20.13,20.19,175062.0,16.0173,16.0332,15.9697,16.0173,175062.0
2020-12-30 10:45:00,20.19,20.27,20.17,20.23,86815.0,16.0173,16.0808,16.0014,16.049,86815.0
2020-12-30 10:50:00,20.23,20.24,20.2,20.22,74033.0,16.049,16.057,16.0252,16.0411,74033.0
2020-12-30 10:55:00,20.22,20.24,20.2,20.23,70860.0,16.0411,16.057,16.0252,16.049,70860.0
2020-12-30 11:00:00,20.22,20.23,20.18,20.18,71486.0,16.0411,16.049,16.0094,16.0094,71486.0
2020-12-30 11:05:00,20.18,20.2,20.14,20.15,53910.0,16.0094,16.0252,15.9776,15.9856,53910.0
2020-12-30 11:10:00,20.14,20.14,20.06,20.07,53994.0,15.9776,15.9776,15.9142,15.9221,53994.0
2020-12-30 11:15:00,20.07,20.07,20.03,20.05,101545.0,15.9221,15.9221,15.8904,15.9062,101545.0
2020-12-30 11:20:00,20.05,20.08,20.04,20.07,71255.0,15.9062,15.93,15.8983,15.9221,71255.0
2020-12-30 11:25:00,20.07,20.07,20.01,20.02,65759.0,15.9221,15.9221,15.8745,15.8824,65759.0
2020-12-30 11:30:00,20.02,20.06,20.01,20.03,93641.0,15.8824,15.9142,15.8745,15.8904,93641.0
2020-12-30 11:35:00,20.03,20.06,20.02,20.04,64551.0,15.8904,15.9142,15.8824,15.8983,64551.0
2020-12-30 11:40:00,20.04,20.08,20.02,20.08,42173.0,15.8983,15.93,15.8824,15.93,42173.0
2020-12-30 11:45:00,20.07,20.08,20.03,20.03,46152.0,15.9221,15.93,15.8904,15.8904,46152.0
2020-12-30 11:50:00,20.03,20.06,20.03,20.04,31849.0,15.8904,15.9142,15.8904,15.8983,31849.0
2020-12-30 11:55:00,20.03,20.05,20.01,20.01,53979.0,15.8904,15.9062,15.8745,15.8745,53979.0
2020-12-30 12:00:00,20.01,20.04,20.0,20.04,43622.0,15.8745,15.8983,15.8666,15.8983,43622.0
2020-12-30 12:05:00,20.04,20.09,20.03,20.08,53284.0,15.8983,15.938,15.8904,15.93,53284.0
2020-12-30 12:10:00,20.07,20.09,20.06,20.07,39358.0,15.9221,15.938,15.9142,15.9221,39358.0
2020-12-30 12:15:00,20.07,20.1,20.07,20.08,66495.0,15.9221,15.9459,15.9221,15.93,66495.0
2020-12-30 12:20:00,20.08,20.11,20.07,20.09,41662.0,15.93,15.9538,15.9221,15.938,41662.0
2020-12-30 12:25:00,20.08,20.14,20.08,20.11,40001.0,15.93,15.9776,15.93,15.9538,40001.0
2020-12-30 12:30:00,20.11,20.13,20.09,20.11,25947.0,15.9538,15.9697,15.938,15.9538,25947.0
2020-12-30 12:35:00,20.11,20.13,20.1,20.11,18170.0,15.9538,15.9697,15.9459,15.9538,18170.0
2020-12-30 12:40:00,20.11,20.12,20.09,20.1,20034.0,15.9538,15.9618,15.938,15.9459,20034.0
2020-12-30 12:45:00,20.1,20.11,20.07,20.08,36778.0,15.9459,15.9538,15.9221,15.93,36778.0
2020-12-30 12:50:00,20.08,20.1,20.06,20.09,36441.0,15.93,15.9459,15.9142,15.938,36441.0
2020-12-30 12:55:00,20.09,20.1,20.08,20.09,41236.0,15.938,15.9459,15.93,15.938,41236.0
2020-12-30 13:00:00,20.08,20.1,20.08,20.09,16407.0,15.93,15.9459,15.93,15.938,16407.0
2020-12-30 13:05:00,20.09,20.09,20.04,20.06,35019.0,15.938,15.938,15.8983,15.9142,35019.0
2020-12-30 13:10:00,20.05,20.06,20.05,20.05,10525.0,15.9062,15.9142,15.9062,15.9062,10525.0
2020-12-30 13:15:00,20.05,20.06,20.03,20.05,44516.0,15.9062,15.9142,15.8904,15.9062,44516.0
2020-12-30 13:20:00,20.05,20.06,20.04,20.05,26090.0,15.9062,15.9142,15.8983,15.9062,26090.0
2020-12-30 13:25:00,20.05,20.07,20.02,20.04,38689.0,15.9062,15.9221,15.8824,15.8983,38689.0
2020-12-30 13:30:00,20.03,20.06,20.02,20.03,29621.0,15.8904,15.9142,15.8824,15.8904,29621.0
2020-12-30 13:35:00,20.03,20.05,20.01,20.01,39070.0,15.8904,15.9062,15.8745,15.8745,39070.0
2020-12-30 13:40:00,20.02,20.02,20.01,20.02,27180.0,15.8824,15.8824,15.8745,15.8824,27180.0
2020-12-30 13:45:00,20.02,20.04,20.01,20.02,39996.0,15.8824,15.8983,15.8745,15.8824,39996.0
2020-12-30 13:50:00,20.03,20.03,19.96,19.96,123131.0,15.8904,15.8904,15.8348,15.8348,123131.0
2020-12-30 13:55:00,19.96,19.97,19.89,19.93,158977.0,15.8348,15.8428,15.7793,15.811,158977.0
2020-12-30 14:00:00,19.93,19.94,19.91,19.94,70132.0,15.811,15.819,15.7952,15.819,70132.0
2020-12-30 14:05:00,19.94,19.96,19.93,19.94,139283.0,15.819,15.8348,15.811,15.819,139283.0
2020-12-30 14:10:00,19.94,19.95,19.9,19.93,110913.0,15.819,15.8269,15.7872,15.811,110913.0
2020-12-30 14:15:00,19.92,19.93,19.91,19.93,53227.0,15.8031,15.811,15.7952,15.811,53227.0
2020-12-30 14:20:00,19.93,19.94,19.91,19.94,27126.0,15.811,15.819,15.7952,15.819,27126.0
2020-12-30 14:25:00,19.94,19.97,19.93,19.97,82162.0,15.819,15.8428,15.811,15.8428,82162.0
2020-12-30 14:30:00,19.96,19.98,19.95,19.98,102589.0,15.8348,15.8507,15.8269,15.8507,102589.0
2020-12-30 14:35:00,19.98,19.99,19.96,19.98,57851.0,15.8507,15.8586,15.8348,15.8507,57851.0
2020-12-30 14:40:00,19.98,20.0,19.96,19.97,64613.0,15.8507,15.8666,15.8348,15.8428,64613.0
2020-12-30 14:45:00,19.96,19.98,19.95,19.96,40060.0,15.8348,15.8507,15.8269,15.8348,40060.0
2020-12-30 14:50:00,19.97,19.99,19.94,19.94,45395.0,15.8428,15.8586,15.819,15.819,45395.0
2020-12-30 14:55:00,19.94,19.97,19.94,19.96,79220.0,15.819,15.8428,15.819,15.8348,79220.0
2020-12-30 15:00:00,19.96,19.99,19.95,19.98,52713.0,15.8348,15.8586,15.8269,15.8507,52713.0
2020-12-30 15:05:00,19.98,20.0,19.97,19.98,53694.0,15.8507,15.8666,15.8428,15.8507,53694.0
2020-12-30 15:10:00,19.98,19.99,19.96,19.98,35376.0,15.8507,15.8586,15.8348,15.8507,35376.0
2020-12-30 15:15:00,19.98,19.99,19.95,19.97,139613.0,15.8507,15.8586,15.8269,15.8428,139613.0
2020-12-30 15:20:00,19.97,19.98,19.96,19.97,44851.0,15.8428,15.8507,15.8348,15.8428,44851.0
2020-12-30 15:25:00,19.96,19.98,19.94,19.96,58676.0,15.8348,15.8507,15.819,15.8348,58676.0
2020-12-30 15:30:00,19.96,19.99,19.96,19.98,94538.0,15.8348,15.8586,15.8348,15.8507,94538.0
2020-12-30 15:35:00,19.98,19.99,19.97,19.99,73408.0,15.8507,15.8586,15.8428,15.8586,73408.0
2020-12-30 15:40:00,19.99,20.0,19.96,19.96,176921.0,15.8586,15.8666,15.8348,15.8348,176921.0
2020-12-30 15:45:00,19.97,19.97,19.9,19.9,136669.0,15.8428,15.8428,15.7872,15.7872,136669.0
2020-12-30 15:50:00,19.91,19.95,19.9,19.95,86896.0,15.7952,15.8269,15.7872,15.8269,86896.0
2020-12-30 15:55:00,19.95,19.97,19.9,19.95,379292.0,15.8269,15.8428,15.7872,15.8269,379292.0
2020-12-31 09:30:00,19.92,20.0,19.86,19.99,140883.0,15.8031,15.8666,15.7555,15.8586,140883.0
2020-12-31 09:35:00,20.01,20.03,19.98,20.01,54171.0,15.8745,15.8904,15.8507,15.8745,54171.0
2020-12-31 09:40:00,20.0,20.11,19.96,20.09,105486.0,15.8666,15.9538,15.8348,15.938,105486.0
2020-12-31 09:45:00,20.09,20.09,20.01,20.03,50316.0,15.938,15.938,15.8745,15.8904,50316.0
2020-12-31 09:50:00,20.03,20.04,19.88,19.88,57144.0,15.8904,15.8983,15.7714,15.7714,57144.0
2020-12-31 09:55:00,19.89,19.93,19.87,19.9,47468.0,15.7793,15.811,15.7634,15.7872,47468.0
2020-12-31 10:00:00,19.91,19.96,19.89,19.91,47614.0,15.7952,15.8348,15.7793,15.7952,47614.0
2020-12-31 10:05:00,19.9,19.9,19.85,19.87,45523.0,15.7872,15.7872,15.7476,15.7634,45523.0
2020-12-31 10:10:00,19.87,19.9,19.86,19.88,27166.0,15.7634,15.7872,15.7555,15.7714,27166.0
2020-12-31 10:15:00,19.87,19.93,19.86,19.9,32963.0,15.7634,15.811,15.7555,15.7872,32963.0
2020-12-31 10:20:00,19.9,19.92,19.88,19.89,39514.0,15.7872,15.8031,15.7714,15.7793,39514.0
2020-12-31 10:25:00,19.89,19.94,19.88,19.92,35755.0,15.7793,15.819,15.7714,15.8031,35755.0
2020-12-31 10:30:00,19.92,19.96,19.9,19.95,32102.0,15.8031,15.8348,15.7872,15.8269,32102.0
2020-12-31 10:35:00,19.96,20.02,19.95,20.01,58961.0,15.8348,15.8824,15.8269,15.8745,58961.0
2020-12-31 10:40:00,20.01,20.02,19.95,19.96,37828.0,15.8745,15.8824,15.8269,15.8348,37828.0
2020-12-31 10:45:00,19.96,20.01,19.96,19.98,27026.0,15.8348,15.8745,15.8348,15.8507,27026.0
2020-12-31 10:50:00,19.98,20.03,19.96,20.03,61941.0,15.8507,15.8904,15.8348,15.8904,61941.0
2020-12-31 10:55:00,20.03,20.04,19.95,19.97,59042.0,15.8904,15.8983,15.8269,15.8428,59042.0
2020-12-31 11:00:00,19.97,19.99,19.92,19.98,42976.0,15.8428,15.8586,15.8031,15.8507,42976.0
2020-12-31 11:05:00,19.98,20.01,19.95,19.97,128540.0,15.8507,15.8745,15.8269,15.8428,128540.0
2020-12-31 11:10:00,19.97,19.98,19.93,19.96,51182.0,15.8428,15.8507,15.811,15.8348,51182.0
2020-12-31 11:15:00,19.95,19.98,19.95,19.98,41260.0,15.8269,15.8507,15.8269,15.8507,41260.0
2020-12-31 11:20:00,19.98,19.98,19.92,19.95,28643.0,15.8507,15.8507,15.8031,15.8269,28643.0
2020-12-31 11:25:00,19.95,19.96,19.9,19.93,61186.0,15.8269,15.8348,15.7872,15.811,61186.0
2020-12-31 11:30:00,19.92,19.93,19.89,19.89,26987.0,15.8031,15.811,15.7793,15.7793,26987.0
2020-12-31 11:35:00,19.89,19.93,19.88,19.92,37914.0,15.7793,15.811,15.7714,15.8031,37914.0
2020-12-31 11:40:00,19.91,19.94,19.91,19.94,41262.0,15.7952,15.819,15.7952,15.819,41262.0
2020-12-31 11:45:00,19.95,19.96,19.91,19.91,26766.0,15.8269,15.8348,15.7952,15.7952,26766.0
2020-12-31 11:50:00,19.91,19.92,19.88,19.88,68386.0,15.7952,15.8031,15.7714,15.7714,68386.0
2020-12-31 11:55:00,19.89,19.92,19.88,19.92,34058.0,15.7793,15.8031,15.7714,15.8031,34058.0
2020-12-31 12:00:00,19.92,19.93,19.88,19.88,45082.0,15.8031,15.811,15.7714,15.7714,45082.0
2020-12-31 12:05:00,19.88,19.91,19.87,19.9,51479.0,15.7714,15.7952,15.7634,15.7872,51479.0
2020-12-31 12:10:00,19.91,19.91,19.9,19.91,15523.0,15.7952,15.7952,15.7872,15.7952,15523.0
2020-12-31 12:15:00,19.91,19.92,19.89,19.9,57266.0,15.7952,15.8031,15.7793,15.7872,57266.0
2020-12-31 12:20:00,19.9,19.94,19.89,19.93,47877.0,15.7872,15.819,15.7793,15.811,47877.0
2020-12-31 12:25:00,19.93,19.94,19.92,19.93,49075.0,15.811,15.819,15.8031,15.811,49075.0
2020-12-31 12:30:00,19.92,19.93,19.9,19.92,53252.0,15.8031,15.811,15.7872,15.8031,53252.0
2020-12-31 12:35:00,19.92,19.93,19.87,19.91,167501.0,15.8031,15.811,15.7634,15.7952,167501.0
2020-12-31 12:40:00,19.91,19.94,19.88,19.93,53969.0,15.7952,15.819,15.7714,15.811,53969.0
2020-12-31 12:45:00,19.94,19.99,19.94,19.96,53832.0,15.819,15.8586,15.819,15.8348,53832.0
2020-12-31 12:50:00,19.95,19.95,19.93,19.94,28711.0,15.8269,15.8269,15.811,15.819,28711.0
2020-12-31 12:55:00,19.95,19.95,19.92,19.95,51190.0,15.8269,15.8269,15.8031,15.8269,51190.0
2020-12-31 13:00:00,19.95,19.98,19.94,19.95,102292.0,15.8269,15.8507,15.819,15.8269,102292.0
2020-12-31 13:05:00,19.96,19.96,19.93,19.95,18806.0,15.8348,15.8348,15.811,15.8269,18806.0
2020-12-31 13:10:00,19.95,19.96,19.93,19.93,26073.0,15.8269,15.8348,15.811,15.811,26073.0
2020-12-31 13:15:00,19.94,19.95,19.92,19.94,31288.0,15.819,15.8269,15.8031,15.819,31288.0
2020-12-31 13:20:00,19.94,19.95,19.92,19.94,17375.0,15.819,15.8269,15.8031,15.819,17375.0
2020-12-31 13:25:00,19.94,19.94,19.92,19.92,31990.0,15.819,15.819,15.8031,15.8031,31990.0
2020-12-31 13:30:00,19.93,19.95,19.92,19.93,31620.0,15.811,15.8269,15.8031,15.811,31620.0
2020-12-31 13:35:00,19.93,19.94,19.9,19.93,49328.0,15.811,15.819,15.7872,15.811,49328.0
2020-12-31 13:40:00,19.92,19.93,19.91,19.91,24951.0,15.8031,15.811,15.7952,15.7952,24951.0
2020-12-31 13:45:00,19.91,19.92,19.9,19.9,24328.0,15.7952,15.8031,15.7872,15.7872,24328.0
2020-12-31 13:50:00,19.91,19.91,19.89,19.89,49464.0,15.7952,15.7952,15.7793,15.7793,49464.0
2020-12-31 13:55:00,19.9,19.93,19.89,19.92,50452.0,15.7872,15.811,15.7793,15.8031,50452.0
2020-12-31 14:00:00,19.92,19.94,19.89,19.89,43481.0,15.8031,15.819,15.7793,15.7793,43481.0
2020-12-31 14:05:00,19.89,19.91,19.89,19.91,67710.0,15.7793,15.7952,15.7793,15.7952,67710.0
2020-12-31 14:10:00,19.9,19.94,19.9,19.94,290050.0,15.7872,15.819,15.7872,15.819,290050.0
2020-12-31 14:15:00,19.94,19.94,19.9,19.92,97511.0,15.819,15.819,15.7872,15.8031,97511.0
2020-12-31 14:20:00,19.93,19.93,19.9,19.93,67146.0,15.811,15.811,15.7872,15.811,67146.0
2020-12-31 14:25:00,19.92,19.95,19.91,19.93,59769.0,15.8031,15.8269,15.7952,15.811,59769.0
2020-12-31 14:30:00,19.93,19.94,19.91,19.93,100610.0,15.811,15.819,15.7952,15.811,100610.0
2020-12-31 14:35:00,19.94,19.95,19.92,19.94,51221.0,15.819,15.8269,15.8031,15.819,51221.0
2020-12-31 14:40:00,19.94,19.96,19.92,19.95,59098.0,15.819,15.8348,15.8031,15.8269,59098.0
2020-12-31 14:45:00,19.95,19.95,19.93,19.94,36239.0,15.8269,15.8269,15.811,15.819,36239.0
2020-12-31 14:50:00,19.95,19.95,19.91,19.93,63188.0,15.8269,15.8269,15.7952,15.811,63188.0
2020-12-31 14:55:00,19.93,19.95,19.92,19.92,67804.0,15.811,15.8269,15.8031,15.8031,67804.0
2020-12-31 15:00:00,19.92,19.94,19.91,19.93,38562.0,15.8031,15.819,15.7952,15.811,38562.0
2020-12-31 15:05:00,19.93,19.95,19.91,19.94,28432.0,15.811,15.8269,15.7952,15.819,28432.0
2020-12-31 15:10:00,19.95,19.98,19.94,19.98,43644.0,15.8269,15.8507,15.819,15.8507,43644.0
2020-12-31 15:15:00,19.98,20.03,19.98,20.03,70442.0,15.8507,15.8904,15.8507,15.8904,70442.0
2020-12-31 15:20:00,20.03,20.04,20.01,20.02,41260.0,15.8904,15.8983,15.8745,15.8824,41260.0
2020-12-31 15:25:00,20.02,20.03,20.0,20.0,55966.0,15.8824,15.8904,15.8666,15.8666,55966.0
2020-12-31 15:30:00,20.01,20.04,20.0,20.04,86502.0,15.8745,15.8983,15.8666,15.8983,86502.0
2020-12-31 15:35:00,20.04,20.08,20.03,20.04,88892.0,15.8983,15.93,15.8904,15.8983,88892.0
2020-12-31 15:40:00,20.04,20.04,19.98,19.98,72783.0,15.8983,15.8983,15.8507,15.8507,72783.0
2020-12-31 15:45:00,19.98,20.04,19.96,20.02,181103.0,15.8507,15.8983,15.8348,15.8824,181103.0
2020-12-31 15:50:00,20.03,20.07,20.01,20.03,204503.0,15.8904,15.9221,15.8745,15.8904,204503.0
2020-12-31 15:55:00,20.02,20.05,19.98,20.05,577291.0,15.8824,15.9062,15.8507,15.9062,577291.0
2021-01-04 09:30:00,20.3,20.43,20.27,20.36,250588.0,16.1046,16.2077,16.0808,16.1522,250588.0
2021-01-04 09:35:00,20.35,20.37,20.29,20.31,113257.0,16.1442,16.1601,16.0966,16.1125,113257.0
2021-01-04 09:40:00,20.31,20.42,20.27,20.39,112106.0,16.1125,16.1998,16.0808,16.176,112106.0
2021-01-04 09:45:00,20.4,20.52,20.39,20.44,104678.0,16.1839,16.2791,16.176,16.2156,104678.0
2021-01-04 09:50:00,20.43,20.44,20.27,20.3,71286.0,16.2077,16.2156,16.0808,16.1046,71286.0
2021-01-04 09:55:00,20.3,20.33,20.28,20.28,57564.0,16.1046,16.1284,16.0887,16.0887,57564.0
2021-01-04 10:00:00,20.28,20.3,20.19,20.23,123663.0,16.0887,16.1046,16.0173,16.049,123663.0
2021-01-04 10:05:00,20.24,20.27,20.14,20.16,104403.0,16.057,16.0808,15.9776,15.9935,104403.0
2021-01-04 10:10:00,20.15,20.22,20.13,20.15,125116.0,15.9856,16.0411,15.9697,15.9856,125116.0
2021-01-04 10:15:00,20.16,20.16,20.1,20.12,59657.0,15.9935,15.9935,15.9459,15.9618,59657.0
2021-01-04 10:20:00,20.12,20.13,20.08,20.09,57791.0,15.9618,15.9697,15.93,15.938,57791.0
2021-01-04 10:25:00,20.09,20.11,20.04,20.1,48719.0,15.938,15.9538,15.8983,15.9459,48719.0
2021-01-04 10:30:00,20.1,20.1,20.04,20.06,31968.0,15.9459,15.9459,15.8983,15.9142,31968.0
2021-01-04 10:35:00,20.06,20.07,19.98,20.03,244947.0,15.9142,15.9221,15.8507,15.8904,244947.0
2021-01-04 10:40:00,20.02,20.03,19.97,19.99,33456.0,15.8824,15.8904,15.8428,15.8586,33456.0
2021-01-04 10:45:00,19.98,20.0,19.96,19.98,40015.0,15.8507,15.8666,15.8348,15.8507,40015.0
2021-01-04 10:50:00,19.98,19.99,19.9,19.93,68800.0,15.8507,15.8586,15.7872,15.811,68800.0
2021-01-04 10:55:00,19.93,19.99,19.89,19.99,52626.0,15.811,15.8586,15.7793,15.8586,52626.0
2021-01-04 11:00:00,19.99,20.03,19.94,19.98,77780.0,15.8586,15.8904,15.819,15.8507,77780.0
2021-01-04 11:05:00,19.98,20.0,19.92,19.92,44485.0,15.8507,15.8666,15.8031,15.8031,44485.0
2021-01-04 11:10:00,19.91,19.99,19.87,19.95,222951.0,15.7952,15.8586,15.7634,15.8269,222951.0
2021-01-04 11:15:00,19.94,19.99,19.9,19.98,359706.0,15.819,15.8586,15.7872,15.8507,359706.0
2021-01-04 11:20:00,19.98,19.98,19.92,19.94,232768.0,15.8507,15.8507,15.8031,15.819,232768.0
2021-01-04 11:25:00,19.94,19.96,19.89,19.93,54251.0,15.819,15.8348,15.7793,15.811,54251.0
2021-01-04 11:30:00,19.93,19.94,19.9,19.93,25345.0,15.811,15.819,15.7872,15.811,25345.0
2021-01-04 11:35:00,19.93,19.95,19.89,19.9,40661.0,15.811,15.8269,15.7793,15.7872,40661.0
2021-01-04 11:40:00,19.89,19.91,19.88,19.9,32175.0,15.7793,15.7952,15.7714,15.7872,32175.0
2021-01-04 11:45:00,19.91,19.93,19.89,19.92,29739.0,15.7952,15.811,15.7793,15.8031,29739.0
2021-01-04 11:50:00,19.93,19.97,19.92,19.92,58324.0,15.811,15.8428,15.8031,15.8031,58324.0
2021-01-04 11:55:00,19.91,19.94,19.88,19.93,30551.0,15.7952,15.819,15.7714,15.811,30551.0
2021-01-04 12:00:00,19.93,19.94,19.91,19.94,105060.0,15.811,15.819,15.7952,15.819,105060.0
2021-01-04 12:05:00,19.94,20.04,19.94,20.02,82656.0,15.819,15.8983,15.819,15.8824,82656.0
2021-01-04 12:10:00,20.02,20.02,19.95,19.96,106501.0,15.8824,15.8824,15.8269,15.8348,106501.0
2021-01-04 12:15:00,19.95,19.99,19.92,19.97,73892.0,15.8269,15.8586,15.8031,15.8428,73892.0
2021-01-04 12:20:00,19.97,19.98,19.94,19.96,36867.0,15.8428,15.8507,15.819,15.8348,36867.0
2021-01-04 12:25:00,19.96,20.02,19.95,20.01,35197.0,15.8348,15.8824,15.8269,15.8745,35197.0
2021-01-04 12:30:00,20.02,20.02,19.93,19.96,35863.0,15.8824,15.8824,15.811,15.8348,35863.0
2021-01-04 12:35:00,19.95,19.96,19.9,19.92,25593.0,15.8269,15.8348,15.7872,15.8031,25593.0
2021-01-04 12:40:00,19.91,19.92,19.87,19.89,46731.0,15.7952,15.8031,15.7634,15.7793,46731.0
2021-01-04 12:45:00,19.89,19.95,19.88,19.91,71952.0,15.7793,15.8269,15.7714,15.7952,71952.0
2021-01-04 12:50:00,19.92,19.98,19.91,19.98,20847.0,15.8031,15.8507,15.7952,15.8507,20847.0
2021-01-04 12:55:00,19.98,19.99,19.95,19.98,35237.0,15.8507,15.8586,15.8269,15.8507,35237.0
2021-01-04 13:00:00,19.98,20.01,19.97,20.0,23169.0,15.8507,15.8745,15.8428,15.8666,23169.0
2021-01-04 13:05:00,20.01,20.03,20.0,20.0,47194.0,15.8745,15.8904,15.8666,15.8666,47194.0
2021-01-04 13:10:00,20.01,20.03,19.99,20.0,53047.0,15.8745,15.8904,15.8586,15.8666,53047.0
2021-01-04 13:15:00,20.01,20.05,20.0,20.04,57095.0,15.8745,15.9062,15.8666,15.8983,57095.0
2021-01-04 13:20:00,20.04,20.06,20.02,20.06,61931.0,15.8983,15.9142,15.8824,15.9142,61931.0
2021-01-04 13:25:00,20.07,20.12,20.07,20.09,27544.0,15.9221,15.9618,15.9221,15.938,27544.0
2021-01-04 13:30:00,20.09,20.13,20.08,20.08,36385.0,15.938,15.9697,15.93,15.93,36385.0
2021-01-04 13:35:00,20.09,20.11,20.07,20.1,32518.0,15.938,15.9538,15.9221,15.9459,32518.0
2021-01-04 13:40:00,20.1,20.14,20.07,20.09,49198.0,15.9459,15.9776,15.9221,15.938,49198.0
2021-01-04 13:45:00,20.1,20.12,20.09,20.11,32075.0,15.9459,15.9618,15.938,15.9538,32075.0
2021-01-04 13:50:00,20.11,20.14,20.09,20.13,28545.0,15.9538,15.9776,15.938,15.9697,28545.0
2021-01-04 13:55:00,20.13,20.13,20.1,20.12,29066.0,15.9697,15.9697,15.9459,15.9618,29066.0
2021-01-04 14:00:00,20.11,20.12,20.06,20.09,48927.0,15.9538,15.9618,15.9142,15.938,48927.0
2021-01-04 14:05:00,20.09,20.1,20.03,20.04,51078.0,15.938,15.9459,15.8904,15.8983,51078.0
2021-01-04 14:10:00,20.04,20.05,20.01,20.04,41865.0,15.8983,15.9062,15.8745,15.8983,41865.0
2021-01-04 14:15:00,20.04,20.06,20.0,20.05,70745.0,15.8983,15.9142,15.8666,15.9062,70745.0
2021-01-04 14:20:00,20.05,20.11,20.05,20.11,43293.0,15.9062,15.9538,15.9062,15.9538,43293.0
2021-01-04 14:25:00,20.11,20.11,20.05,20.06,59245.0,15.9538,15.9538,15.9062,15.9142,59245.0
2021-01-04 14:30:00,20.05,20.07,20.04,20.06,89368.0,15.9062,15.9221,15.8983,15.9142,89368.0
2021-01-04 14:35:00,20.05,20.08,20.03,20.05,65555.0,15.9062,15.93,15.8904,15.9062,65555.0
2021-01-04 14:40:00,20.05,20.1,20.03,20.07,56127.0,15.9062,15.9459,15.8904,15.9221,56127.0
2021-01-04 14:45:00,20.07,20.1,20.06,20.08,58037.0,15.9221,15.9459,15.9142,15.93,58037.0
2021-01-04 14:50:00,20.07,20.1,20.07,20.1,43566.0,15.9221,15.9459,15.9221,15.9459,43566.0
2021-01-04 14:55:00,20.1,20.14,20.09,20.14,148286.0,15.9459,15.9776,15.938,15.9776,148286.0
2021-01-04 15:00:00,20.14,20.16,20.07,20.08,119997.0,15.9776,15.9935,15.9221,15.93,119997.0
2021-01-04 15:05:00,20.09,20.13,20.08,20.09,35011.0,15.938,15.9697,15.93,15.938,35011.0
2021-01-04 15:10:00,20.09,20.1,20.07,20.08,59853.0,15.938,15.9459,15.9221,15.93,59853.0
2021-01-04 15:15:00,20.08,20.1,20.06,20.07,72385.0,15.93,15.9459,15.9142,15.9221,72385.0
2021-01-04 15:20:00,20.08,20.1,20.06,20.1,97611.0,15.93,15.9459,15.9142,15.9459,97611.0
2021-01-04 15:25:00,20.1,20.1,20.06,20.07,74484.0,15.9459,15.9459,15.9142,15.9221,74484.0
2021-01-04 15:30:00,20.08,20.13,20.05,20.12,121192.0,15.93,15.9697,15.9062,15.9618,121192.0
2021-01-04 15:35:00,20.12,20.12,20.09,20.11,65786.0,15.9618,15.9618,15.938,15.9538,65786.0
2021-01-04 15:40:00,20.11,20.12,20.06,20.1,155643.0,15.9538,15.9618,15.9142,15.9459,155643.0
2021-01-04 15:45:00,20.09,20.11,20.06,20.09,215556.0,15.938,15.9538,15.9142,15.938,215556.0
2021-01-04 15:50:00,20.1,20.1,20.07,20.07,249195.0,15.9459,15.9459,15.9221,15.9221,249195.0
2021-01-04 15:55:00,20.07,20.11,20.06,20.11,909147.0,15.9221,15.9538,15.9142,15.9538,909147.0
2021-01-05 09:30:00,20.27,20.44,20.24,20.37,175976.0,16.0808,16.2156,16.057,16.1601,175976.0
2021-01-05 09:35:00,20.36,20.47,20.35,20.45,94331.0,16.1522,16.2394,16.1442,16.2236,94331.0
2021-01-05 09:40:00,20.45,20.5,20.39,20.45,108176.0,16.2236,16.2632,16.176,16.2236,108176.0
2021-01-05 09:45:00,20.45,20.61,20.44,20.61,72026.0,16.2236,16.3505,16.2156,16.3505,72026.0
2021-01-05 09:50:00,20.61,20.62,20.5,20.57,191787.0,16.3505,16.3584,16.2632,16.3188,191787.0
2021-01-05 09:55:00,20.57,20.6,20.56,20.6,117282.0,16.3188,16.3426,16.3108,16.3426,117282.0
2021-01-05 10:00:00,20.61,20.7,20.61,20.66,101461.0,16.3505,16.4219,16.3505,16.3902,101461.0
2021-01-05 10:05:00,20.66,20.69,20.58,20.61,92922.0,16.3902,16.414,16.3267,16.3505,92922.0
2021-01-05 10:10:00,20.61,20.68,20.6,20.63,64528.0,16.3505,16.406,16.3426,16.3664,64528.0
2021-01-05 10:15:00,20.63,20.65,20.59,20.62,56797.0,16.3664,16.3822,16.3346,16.3584,56797.0
2021-01-05 10:20:00,20.62,20.74,20.62,20.7,113634.0,16.3584,16.4536,16.3584,16.4219,113634.0
2021-01-05 10:25:00,20.69,20.71,20.67,20.71,153408.0,16.414,16.4298,16.3981,16.4298,153408.0
2021-01-05 10:30:00,20.71,20.72,20.68,20.69,78100.0,16.4298,16.4378,16.406,16.414,78100.0
2021-01-05 10:35:00,20.7,20.73,20.66,20.67,102893.0,16.4219,16.4457,16.3902,16.3981,102893.0
2021-01-05 10:40:00,20.68,20.71,20.61,20.62,66883.0,16.406,16.4298,16.3505,16.3584,66883.0
2021-01-05 10:45:00,20.62,20.66,20.58,20.64,121066.0,16.3584,16.3902,16.3267,16.3743,121066.0
2021-01-05 10:50:00,20.64,20.75,20.64,20.75,333656.0,16.3743,16.4616,16.3743,16.4616,333656.0
2021-01-05 10:55:00,20.75,20.79,20.71,20.73,64103.0,16.4616,16.4933,16.4298,16.4457,64103.0
2021-01-05 11:00:00,20.74,20.79,20.69,20.78,78117.0,16.4536,16.4933,16.414,16.4854,78117.0
2021-01-05 11:05:00,20.78,20.85,20.76,20.85,203396.0,16.4854,16.5409,16.4695,16.5409,203396.0
2021-01-05 11:10:00,20.85,20.87,20.77,20.85,342627.0,16.5409,16.5568,16.4774,16.5409,342627.0
2021-01-05 11:15:00,20.86,20.89,20.82,20.87,97490.0,16.5488,16.5726,16.5171,16.5568,97490.0
2021-01-05 11:20:00,20.87,20.95,20.87,20.94,105606.0,16.5568,16.6202,16.5568,16.6123,105606.0
2021-01-05 11:25:00,20.94,20.98,20.93,20.98,77770.0,16.6123,16.644,16.6044,16.644,77770.0
2021-01-05 11:30:00,20.97,20.98,20.92,20.94,51567.0,16.6361,16.644,16.5964,16.6123,51567.0
2021-01-05 11:35:00,20.94,20.95,20.88,20.91,55554.0,16.6123,16.6202,16.5647,16.5885,55554.0
2021-01-05 11:40:00,20.91,20.96,20.89,20.95,124009.0,16.5885,16.6282,16.5726,16.6202,124009.0
2021-01-05 11:45:00,20.95,20.95,20.86,20.87,48048.0,16.6202,16.6202,16.5488,16.5568,48048.0
2021-01-05 11:50:00,20.87,20.88,20.83,20.87,48129.0,16.5568,16.5647,16.525,16.5568,48129.0
2021-01-05 11:55:00,20.87,20.89,20.85,20.85,56579.0,16.5568,16.5726,16.5409,16.5409,56579.0
2021-01-05 12:00:00,20.86,20.94,20.85,20.94,134704.0,16.5488,16.6123,16.5409,16.6123,134704.0
2021-01-05 12:05:00,20.94,20.98,20.93,20.97,49139.0,16.6123,16.644,16.6044,16.6361,49139.0
2021-01-05 12:10:00,20.98,20.98,20.95,20.96,47749.0,16.644,16.644,16.6202,16.6282,47749.0
2021-01-05 12:15:00,20.97,21.03,20.97,20.98,59824.0,16.6361,16.6837,16.6361,16.644,59824.0
2021-01-05 12:20:00,20.97,21.0,20.96,20.99,161578.0,16.6361,16.6599,16.6282,16.652,161578.0
2021-01-05 12:25:00,21.0,21.03,21.0,21.01,73113.0,16.6599,16.6837,16.6599,16.6678,73113.0
2021-01-05 12:30:00,21.01,21.03,21.0,21.02,31609.0,16.6678,16.6837,16.6599,16.6758,31609.0
2021-01-05 12:35:00,21.02,21.05,21.02,21.02,42051.0,16.6758,16.6996,16.6758,16.6758,42051.0
2021-01-05 12:40:00,21.03,21.05,21.02,21.04,33700.0,16.6837,16.6996,16.6758,16.6916,33700.0
2021-01-05 12:45:00,21.05,21.07,21.03,21.05,42955.0,16.6996,16.7154,16.6837,16.6996,42955.0
2021-01-05 12:50:00,21.05,21.06,21.0,21.02,44041.0,16.6996,16.7075,16.6599,16.6758,44041.0
2021-01-05 12:55:00,21.02,21.05,21.0,21.04,54167.0,16.6758,16.6996,16.6599,16.6916,54167.0
2021-01-05 13:00:00,21.04,21.13,21.02,21.11,84041.0,16.6916,16.763,16.6758,16.7472,84041.0
2021-01-05 13:05:00,21.11,21.12,21.06,21.07,55902.0,16.7472,16.7551,16.7075,16.7154,55902.0
2021-01-05 13:10:00,21.07,21.13,21.06,21.1,64665.0,16.7154,16.763,16.7075,16.7392,64665.0
2021-01-05 13:15:00,21.1,21.11,21.05,21.1,202258.0,16.7392,16.7472,16.6996,16.7392,202258.0
2021-01-05 13:20:00,21.1,21.13,21.08,21.13,79549.0,16.7392,16.763,16.7234,16.763,79549.0
2021-01-05 13:25:00,21.12,21.16,21.1,21.12,131628.0,16.7551,16.7868,16.7392,16.7551,131628.0
2021-01-05 13:30:00,21.12,21.12,21.03,21.04,104641.0,16.7551,16.7551,16.6837,16.6916,104641.0
2021-01-05 13:35:00,21.04,21.07,21.02,21.04,56830.0,16.6916,16.7154,16.6758,16.6916,56830.0
2021-01-05 13:40:00,21.04,21.06,21.02,21.05,47063.0,16.6916,16.7075,16.6758,16.6996,47063.0
2021-01-05 13:45:00,21.05,21.05,21.01,21.02,35135.0,16.6996,16.6996,16.6678,16.6758,35135.0
2021-01-05 13:50:00,21.02,21.02,20.99,21.0,33673.0,16.6758,16.6758,16.652,16.6599,33673.0
2021-01-05 13:55:00,21.0,21.01,20.99,21.0,71702.0,16.6599,16.6678,16.652,16.6599,71702.0
2021-01-05 14:00:00,21.0,21.01,20.99,21.01,72757.0,16.6599,16.6678,16.652,16.6678,72757.0
2021-01-05 14:05:00,21.01,21.05,21.0,21.05,62510.0,16.6678,16.6996,16.6599,16.6996,62510.0
2021-01-05 14:10:00,21.05,21.07,21.04,21.07,57078.0,16.6996,16.7154,16.6916,16.7154,57078.0
2021-01-05 14:15:00,21.07,21.11,21.06,21.09,34905.0,16.7154,16.7472,16.7075,16.7313,34905.0
2021-01-05 14:20:00,21.09,21.13,21.08,21.11,46788.0,16.7313,16.763,16.7234,16.7472,46788.0
2021-01-05 14:25:00,21.11,21.13,21.09,21.1,34503.0,16.7472,16.763,16.7313,16.7392,34503.0
2021-01-05 14:30:00,21.1,21.1,21.02,21.03,60961.0,16.7392,16.7392,16.6758,16.6837,60961.0
2021-01-05 14:35:00,21.03,21.03,20.98,20.99,36876.0,16.6837,16.6837,16.644,16.652,36876.0
2021-01-05 14:40:00,21.0,21.0,20.94,20.95,44663.0,16.6599,16.6599,16.6123,16.6202,44663.0
2021-01-05 14:45:00,20.95,20.99,20.94,20.96,54514.0,16.6202,16.652,16.6123,16.6282,54514.0
2021-01-05 14:50:00,20.96,20.97,20.87,20.89,57440.0,16.6282,16.6361,16.5568,16.5726,57440.0
2021-01-05 14:55:00,20.89,20.9,20.83,20.84,37792.0,16.5726,16.5806,16.525,16.533,37792.0
2021-01-05 15:00:00,20.84,20.89,20.83,20.88,67206.0,16.533,16.5726,16.525,16.5647,67206.0
2021-01-05 15:05:00,20.88,20.9,20.87,20.88,71162.0,16.5647,16.5806,16.5568,16.5647,71162.0
2021-01-05 15:10:00,20.88,20.92,20.86,20.89,42641.0,16.5647,16.5964,16.5488,16.5726,42641.0
2021-01-05 15:15:00,20.9,20.91,20.83,20.84,62921.0,16.5806,16.5885,16.525,16.533,62921.0
2021-01-05 15:20:00,20.84,20.85,20.8,20.85,81649.0,16.533,16.5409,16.5012,16.5409,81649.0
2021-01-05 15:25:00,20.85,20.85,20.78,20.8,78677.0,16.5409,16.5409,16.4854,16.5012,78677.0
2021-01-05 15:30:00,20.8,20.81,20.76,20.78,70305.0,16.5012,16.5092,16.4695,16.4854,70305.0
2021-01-05 15:35:00,20.77,20.82,20.77,20.81,102327.0,16.4774,16.5171,16.4774,16.5092,102327.0
2021-01-05 15:40:00,20.81,20.82,20.79,20.81,204866.0,16.5092,16.5171,16.4933,16.5092,204866.0
2021-01-05 15:45:00,20.82,20.83,20.75,20.78,178911.0,16.5171,16.525,16.4616,16.4854,178911.0
2021-01-05 15:50:00,20.78,20.79,20.73,20.73,178371.0,16.4854,16.4933,16.4457,16.4457,178371.0
2021-01-05 15:55:00,20.73,20.74,20.68,20.71,341794.0,16.4457,16.4536,16.406,16.4298,341794.0
2021-01-06 09:30:00,20.92,21.09,20.89,20.93,149444.0,16.5964,16.7313,16.5726,16.6044,149444.0
2021-01-06 09:35:00,20.94,20.95,20.79,20.82,121262.0,16.6123,16.6202,16.4933,16.5171,121262.0
2021-01-06 09:40:00,20.82,20.82,20.73,20.78,58400.0,16.5171,16.5171,16.4457,16.4854,58400.0
2021-01-06 09:45:00,20.78,20.93,20.77,20.92,70276.0,16.4854,16.6044,16.4774,16.5964,70276.0
2021-01-06 09:50:00,20.92,20.92,20.78,20.86,52016.0,16.5964,16.5964,16.4854,16.5488,52016.0
2021-01-06 09:55:00,20.86,20.87,20.8,20.84,36057.0,16.5488,16.5568,16.5012,16.533,36057.0
2021-01-06 10:00:00,20.85,20.93,20.85,20.93,65931.0,16.5409,16.6044,16.5409,16.6044,65931.0
2021-01-06 10:05:00,20.92,21.0,20.88,20.99,60589.0,16.5964,16.6599,16.5647,16.652,60589.0
2021-01-06 10:10:00,21.0,21.06,20.96,21.05,87185.0,16.6599,16.7075,16.6282,16.6996,87185.0
2021-01-06 10:15:00,21.06,21.15,21.03,21.09,145705.0,16.7075,16.7789,16.6837,16.7313,145705.0
2021-01-06 10:20:00,21.1,21.13,21.08,21.09,78670.0,16.7392,16.763,16.7234,16.7313,78670.0
2021-01-06 10:25:00,21.1,21.23,21.09,21.23,163102.0,16.7392,16.8424,16.7313,16.8424,163102.0
2021-01-06 10:30:00,21.23,21.34,21.23,21.33,179891.0,16.8424,16.9296,16.8424,16.9217,179891.0
2021-01-06 10:35:00,21.32,21.44,21.32,21.4,152513.0,16.9138,17.009,16.9138,16.9772,152513.0
2021-01-06 10:40:00,21.4,21.47,21.38,21.44,136930.0,16.9772,17.0328,16.9614,17.009,136930.0
2021-01-06 10:45:00,21.44,21.48,21.31,21.38,78201.0,17.009,17.0407,16.9058,16.9614,78201.0
2021-01-06 10:50:00,21.39,21.47,21.39,21.44,105550.0,16.9693,17.0328,16.9693,17.009,105550.0
2021-01-06 10:55:00,21.44,21.45,21.37,21.4,47316.0,17.009,17.0169,16.9534,16.9772,47316.0
2021-01-06 11:00:00,21.4,21.48,21.33,21.48,72170.0,16.9772,17.0407,16.9217,17.0407,72170.0
2021-01-06 11:05:00,21.48,21.5,21.4,21.42,47334.0,17.0407,17.0566,16.9772,16.9931,47334.0
2021-01-06 11:10:00,21.42,21.42,21.37,21.38,53509.0,16.9931,16.9931,16.9534,16.9614,53509.0
2021-01-06 11:15:00,21.39,21.42,21.36,21.37,54433.0,16.9693,16.9931,16.9455,16.9534,54433.0
2021-01-06 11:20:00,21.37,21.41,21.32,21.38,88931.0,16.9534,16.9852,16.9138,16.9614,88931.0
2021-01-06 11:25:00,21.38,21.42,21.34,21.37,40643.0,16.9614,16.9931,16.9296,16.9534,40643.0
2021-01-06 11:30:00,21.38,21.39,21.33,21.35,49982.0,16.9614,16.9693,16.9217,16.9376,49982.0
2021-01-06 11:35:00,21.35,21.36,21.31,21.32,48693.0,16.9376,16.9455,16.9058,16.9138,48693.0
2021-01-06 11:40:00,21.32,21.38,21.31,21.36,91789.0,16.9138,16.9614,16.9058,16.9455,91789.0
2021-01-06 11:45:00,21.36,21.37,21.31,21.37,92217.0,16.9455,16.9534,16.9058,16.9534,92217.0
2021-01-06 11:50:00,21.37,21.38,21.32,21.34,104686.0,16.9534,16.9614,16.9138,16.9296,104686.0
2021-01-06 11:55:00,21.34,21.36,21.3,21.32,127152.0,16.9296,16.9455,16.8979,16.9138,127152.0
2021-01-06 12:00:00,21.32,21.33,21.24,21.25,91986.0,16.9138,16.9217,16.8503,16.8582,91986.0
2021-01-06 12:05:00,21.24,21.28,21.22,21.27,124702.0,16.8503,16.882,16.8344,16.8741,124702.0
2021-01-06 12:10:00,21.28,21.28,21.23,21.26,68023.0,16.882,16.882,16.8424,16.8662,68023.0
2021-01-06 12:15:00,21.26,21.27,21.23,21.23,67378.0,16.8662,16.8741,16.8424,16.8424,67378.0
2021-01-06 12:20:00,21.23,21.27,21.22,21.23,89688.0,16.8424,16.8741,16.8344,16.8424,89688.0
2021-01-06 12:25:00,21.23,21.25,21.22,21.23,55528.0,16.8424,16.8582,16.8344,16.8424,55528.0
2021-01-06 12:30:00,21.23,21.27,21.23,21.23,54231.0,16.8424,16.8741,16.8424,16.8424,54231.0
2021-01-06 12:35:00,21.23,21.28,21.21,21.23,73841.0,16.8424,16.882,16.8265,16.8424,73841.0
2021-01-06 12:40:00,21.23,21.26,21.22,21.24,70725.0,16.8424,16.8662,16.8344,16.8503,70725.0
2021-01-06 12:45:00,21.23,21.27,21.23,21.24,73788.0,16.8424,16.8741,16.8424,16.8503,73788.0
2021-01-06 12:50:00,21.25,21.3,21.23,21.3,220529.0,16.8582,16.8979,16.8424,16.8979,220529.0
2021-01-06 12:55:00,21.3,21.31,21.25,21.26,76140.0,16.8979,16.9058,16.8582,16.8662,76140.0
2021-01-06 13:00:00,21.26,21.33,21.25,21.32,52476.0,16.8662,16.9217,16.8582,16.9138,52476.0
2021-01-06 13:05:00,21.32,21.37,21.32,21.37,37283.0,16.9138,16.9534,16.9138,16.9534,37283.0
2021-01-06 13:10:00,21.36,21.38,21.34,21.36,54900.0,16.9455,16.9614,16.9296,16.9455,54900.0
2021-01-06 13:15:00,21.36,21.4,21.35,21.38,45546.0,16.9455,16.9772,16.9376,16.9614,45546.0
2021-01-06 13:20:00,21.38,21.39,21.37,21.39,44842.0,16.9614,16.9693,16.9534,16.9693,44842.0
2021-01-06 13:25:00,21.39,21.39,21.34,21.37,58550.0,16.9693,16.9693,16.9296,16.9534,58550.0
2021-01-06 13:30:00,21.37,21.41,21.36,21.39,72024.0,16.9534,16.9852,16.9455,16.9693,72024.0
2021-01-06 13:35:00,21.39,21.43,21.39,21.41,60889.0,16.9693,17.001,16.9693,16.9852,60889.0
2021-01-06 13:40:00,21.41,21.47,21.4,21.45,64944.0,16.9852,17.0328,16.9772,17.0169,64944.0
2021-01-06 13:45:00,21.45,21.48,21.43,21.48,88046.0,17.0169,17.0407,17.001,17.0407,88046.0
2021-01-06 13:50:00,21.48,21.49,21.45,21.48,72268.0,17.0407,17.0486,17.0169,17.0407,72268.0
2021-01-06 13:55:00,21.48,21.5,21.46,21.48,89388.0,17.0407,17.0566,17.0248,17.0407,89388.0
2021-01-06 14:00:00,21.47,21.52,21.47,21.51,75326.0,17.0328,17.0724,17.0328,17.0645,75326.0
2021-01-06 14:05:00,21.51,21.53,21.48,21.53,140689.0,17.0645,17.0804,17.0407,17.0804,140689.0
2021-01-06 14:10:00,21.53,21.55,21.52,21.53,58081.0,17.0804,17.0962,17.0724,17.0804,58081.0
2021-01-06 14:15:00,21.54,21.56,21.39,21.43,121204.0,17.0883,17.1042,16.9693,17.001,121204.0
2021-01-06 14:20:00,21.42,21.48,21.4,21.43,74285.0,16.9931,17.0407,16.9772,17.001,74285.0
2021-01-06 14:25:00,21.42,21.43,21.31,21.37,174597.0,16.9931,17.001,16.9058,16.9534,174597.0
2021-01-06 14:30:00,21.37,21.45,21.36,21.42,124166.0,16.9534,17.0169,16.9455,16.9931,124166.0
2021-01-06 14:35:00,21.42,21.42,21.28,21.32,104706.0,16.9931,16.9931,16.882,16.9138,104706.0
2021-01-06 14:40:00,21.31,21.33,21.25,21.28,88977.0,16.9058,16.9217,16.8582,16.882,88977.0
2021-01-06 14:45:00,21.27,21.28,21.17,21.2,75626.0,16.8741,16.882,16.7948,16.8186,75626.0
2021-01-06 14:50:00,21.2,21.27,21.16,21.27,88036.0,16.8186,16.8741,16.7868,16.8741,88036.0
2021-01-06 14:55:00,21.27,21.36,21.26,21.36,61536.0,16.8741,16.9455,16.8662,16.9455,61536.0
2021-01-06 15:00:00,21.36,21.37,21.27,21.29,98490.0,16.9455,16.9534,16.8741,16.89,98490.0
2021-01-06 15:05:00,21.29,21.36,21.29,21.32,86233.0,16.89,16.9455,16.89,16.9138,86233.0
2021-01-06 15:10:00,21.32,21.4,21.32,21.39,85144.0,16.9138,16.9772,16.9138,16.9693,85144.0
2021-01-06 15:15:00,21.39,21.43,21.34,21.41,131073.0,16.9693,17.001,16.9296,16.9852,131073.0
2021-01-06 15:20:00,21.41,21.44,21.36,21.39,99683.0,16.9852,17.009,16.9455,16.9693,99683.0
2021-01-06 15:25:00,21.39,21.47,21.34,21.46,114046.0,16.9693,17.0328,16.9296,17.0248,114046.0
2021-01-06 15:30:00,21.46,21.5,21.42,21.48,152560.0,17.0248,17.0566,16.9931,17.0407,152560.0
2021-01-06 15:35:00,21.48,21.51,21.4,21.45,202916.0,17.0407,17.0645,16.9772,17.0169,202916.0
2021-01-06 15:40:00,21.45,21.52,21.43,21.52,204592.0,17.0169,17.0724,17.001,17.0724,204592.0
2021-01-06 15:45:00,21.52,21.55,21.47,21.51,331072.0,17.0724,17.0962,17.0328,17.0645,331072.0
2021-01-06 15:50:00,21.5,21.53,21.45,21.51,451077.0,17.0566,17.0804,17.0169,17.0645,451077.0
2021-01-06 15:55:00,21.51,21.56,21.48,21.5,803619.0,17.0645,17.1042,17.0407,17.0566,803619.0
2021-01-07 09:30:00,21.68,21.68,21.33,21.33,214519.0,17.1994,17.1994,16.9217,16.9217,214519.0
2021-01-07 09:35:00,21.35,21.49,21.33,21.46,121328.0,16.9376,17.0486,16.9217,17.0248,121328.0
2021-01-07 09:40:00,21.47,21.61,21.46,21.57,69952.0,17.0328,17.1438,17.0248,17.1121,69952.0
2021-01-07 09:45:00,21.55,21.56,21.49,21.53,44318.0,17.0962,17.1042,17.0486,17.0804,44318.0
2021-01-07 09:50:00,21.53,21.55,21.49,21.5,44457.0,17.0804,17.0962,17.0486,17.0566,44457.0
2021-01-07 09:55:00,21.49,21.53,21.45,21.5,60749.0,17.0486,17.0804,17.0169,17.0566,60749.0
2021-01-07 10:00:00,21.5,21.52,21.41,21.43,56498.0,17.0566,17.0724,16.9852,17.001,56498.0
2021-01-07 10:05:00,21.43,21.45,21.33,21.34,74476.0,17.001,17.0169,16.9217,16.9296,74476.0
2021-01-07 10:10:00,21.34,21.35,21.29,21.32,40951.0,16.9296,16.9376,16.89,16.9138,40951.0
2021-01-07 10:15:00,21.33,21.41,21.31,21.39,94368.0,16.9217,16.9852,16.9058,16.9693,94368.0
2021-01-07 10:20:00,21.38,21.45,21.36,21.45,43215.0,16.9614,17.0169,16.9455,17.0169,43215.0
2021-01-07 10:25:00,21.45,21.52,21.43,21.51,52702.0,17.0169,17.0724,17.001,17.0645,52702.0
2021-01-07 10:30:00,21.51,21.61,21.5,21.61,52706.0,17.0645,17.1438,17.0566,17.1438,52706.0
2021-01-07 10:35:00,21.61,21.7,21.61,21.67,53126.0,17.1438,17.2152,17.1438,17.1914,53126.0
2021-01-07 10:40:00,21.67,21.67,21.56,21.6,275807.0,17.1914,17.1914,17.1042,17.1359,275807.0
2021-01-07 10:45:00,21.59,21.61,21.55,21.6,81254.0,17.128,17.1438,17.0962,17.1359,81254.0
2021-01-07 10:50:00,21.59,21.6,21.53,21.55,117881.0,17.128,17.1359,17.0804,17.0962,117881.0
2021-01-07 10:55:00,21.55,21.59,21.54,21.55,85281.0,17.0962,17.128,17.0883,17.0962,85281.0
2021-01-07 11:00:00,21.56,21.56,21.48,21.48,132042.0,17.1042,17.1042,17.0407,17.0407,132042.0
2021-01-07 11:05:00,21.48,21.51,21.43,21.44,73159.0,17.0407,17.0645,17.001,17.009,73159.0
2021-01-07 11:10:00,21.45,21.46,21.42,21.45,48720.0,17.0169,17.0248,16.9931,17.0169,48720.0
2021-01-07 11:15:00,21.45,21.47,21.42,21.43,58666.0,17.0169,17.0328,16.9931,17.001,58666.0
2021-01-07 11:20:00,21.43,21.45,21.41,21.41,49418.0,17.001,17.0169,16.9852,16.9852,49418.0
2021-01-07 11:25:00,21.42,21.42,21.35,21.38,106806.0,16.9931,16.9931,16.9376,16.9614,106806.0
2021-01-07 11:30:00,21.38,21.42,21.36,21.4,52456.0,16.9614,16.9931,16.9455,16.9772,52456.0
2021-01-07 11:35:00,21.4,21.44,21.38,21.39,46326.0,16.9772,17.009,16.9614,16.9693,46326.0
2021-01-07 11:40:00,21.38,21.42,21.36,21.41,44235.0,16.9614,16.9931,16.9455,16.9852,44235.0
2021-01-07 11:45:00,21.41,21.41,21.36,21.36,56521.0,16.9852,16.9852,16.9455,16.9455,56521.0
2021-01-07 11:50:00,21.36,21.36,21.34,21.35,69887.0,16.9455,16.9455,16.9296,16.9376,69887.0
2021-01-07 11:55:00,21.36,21.38,21.34,21.35,59863.0,16.9455,16.9614,16.9296,16.9376,59863.0
2021-01-07 12:00:00,21.36,21.36,21.31,21.32,75571.0,16.9455,16.9455,16.9058,16.9138,75571.0
2021-01-07 12:05:00,21.32,21.34,21.28,21.29,132979.0,16.9138,16.9296,16.882,16.89,132979.0
2021-01-07 12:10:00,21.28,21.34,21.28,21.34,99294.0,16.882,16.9296,16.882,16.9296,99294.0
2021-01-07 12:15:00,21.34,21.39,21.33,21.37,136242.0,16.9296,16.9693,16.9217,16.9534,136242.0
2021-01-07 12:20:00,21.37,21.45,21.37,21.45,63643.0,16.9534,17.0169,16.9534,17.0169,63643.0
2021-01-07 12:25:00,21.44,21.46,21.42,21.46,63602.0,17.009,17.0248,16.9931,17.0248,63602.0
2021-01-07 12:30:00,21.46,21.46,21.35,21.41,82800.0,17.0248,17.0248,16.9376,16.9852,82800.0
2021-01-07 12:35:00,21.41,21.42,21.38,21.42,32341.0,16.9852,16.9931,16.9614,16.9931,32341.0
2021-01-07 12:40:00,21.42,21.43,21.38,21.41,87956.0,16.9931,17.001,16.9614,16.9852,87956.0
2021-01-07 12:45:00,21.41,21.41,21.35,21.36,46491.0,16.9852,16.9852,16.9376,16.9455,46491.0
2021-01-07 12:50:00,21.36,21.41,21.36,21.4,57659.0,16.9455,16.9852,16.9455,16.9772,57659.0
2021-01-07 12:55:00,21.41,21.41,21.37,21.39,62555.0,16.9852,16.9852,16.9534,16.9693,62555.0
2021-01-07 13:00:00,21.39,21.42,21.39,21.41,90183.0,16.9693,16.9931,16.9693,16.9852,90183.0
2021-01-07 13:05:00,21.41,21.44,21.4,21.4,86780.0,16.9852,17.009,16.9772,16.9772,86780.0
2021-01-07 13:10:00,21.39,21.42,21.39,21.4,35832.0,16.9693,16.9931,16.9693,16.9772,35832.0
2021-01-07 13:15:00,21.4,21.44,21.38,21.39,68341.0,16.9772,17.009,16.9614,16.9693,68341.0
2021-01-07 13:20:00,21.39,21.42,21.36,21.37,79166.0,16.9693,16.9931,16.9455,16.9534,79166.0
2021-01-07 13:25:00,21.37,21.38,21.35,21.38,60962.0,16.9534,16.9614,16.9376,16.9614,60962.0
2021-01-07 13:30:00,21.38,21.44,21.37,21.4,71515.0,16.9614,17.009,16.9534,16.9772,71515.0
2021-01-07 13:35:00,21.41,21.42,21.37,21.39,54220.0,16.9852,16.9931,16.9534,16.9693,54220.0
2021-01-07 13:40:00,21.39,21.4,21.36,21.39,63978.0,16.9693,16.9772,16.9455,16.9693,63978.0
2021-01-07 13:45:00,21.39,21.41,21.34,21.35,67166.0,16.9693,16.9852,16.9296,16.9376,67166.0
2021-01-07 13:50:00,21.35,21.41,21.35,21.41,91184.0,16.9376,16.9852,16.9376,16.9852,91184.0
2021-01-07 13:55:00,21.41,21.42,21.29,21.34,240952.0,16.9852,16.9931,16.89,16.9296,240952.0
2021-01-07 14:00:00,21.34,21.35,21.27,21.31,116743.0,16.9296,16.9376,16.8741,16.9058,116743.0
2021-01-07 14:05:00,21.31,21.35,21.3,21.35,45306.0,16.9058,16.9376,16.8979,16.9376,45306.0
2021-01-07 14:10:00,21.35,21.39,21.33,21.35,52143.0,16.9376,16.9693,16.9217,16.9376,52143.0
2021-01-07 14:15:00,21.34,21.37,21.33,21.36,65207.0,16.9296,16.9534,16.9217,16.9455,65207.0
2021-01-07 14:20:00,21.35,21.38,21.34,21.36,54759.0,16.9376,16.9614,16.9296,16.9455,54759.0
2021-01-07 14:25:00,21.36,21.41,21.35,21.38,53489.0,16.9455,16.9852,16.9376,16.9614,53489.0
2021-01-07 14:30:00,21.38,21.41,21.37,21.41,67055.0,16.9614,16.9852,16.9534,16.9852,67055.0
2021-01-07 14:35:00,21.4,21.45,21.4,21.45,80687.0,16.9772,17.0169,16.9772,17.0169,80687.0
2021-01-07 14:40:00,21.45,21.46,21.43,21.46,62667.0,17.0169,17.0248,17.001,17.0248,62667.0
2021-01-07 14:45:00,21.46,21.48,21.43,21.44,112057.0,17.0248,17.0407,17.001,17.009,112057.0
2021-01-07 14:50:00,21.45,21.5,21.44,21.5,48224.0,17.0169,17.0566,17.009,17.0566,48224.0
2021-01-07 14:55:00,21.5,21.52,21.47,21.5,119913.0,17.0566,17.0724,17.0328,17.0566,119913.0
2021-01-07 15:00:00,21.51,21.55,21.5,21.55,74940.0,17.0645,17.0962,17.0566,17.0962,74940.0
2021-01-07 15:05:00,21.55,21.55,21.5,21.54,112183.0,17.0962,17.0962,17.0566,17.0883,112183.0
2021-01-07 15:10:00,21.54,21.56,21.52,21.55,60958.0,17.0883,17.1042,17.0724,17.0962,60958.0
2021-01-07 15:15:00,21.55,21.59,21.54,21.59,59797.0,17.0962,17.128,17.0883,17.128,59797.0
2021-01-07 15:20:00,21.59,21.63,21.57,21.62,76208.0,17.128,17.1597,17.1121,17.1518,76208.0
2021-01-07 15:25:00,21.62,21.64,21.61,21.63,68980.0,17.1518,17.1676,17.1438,17.1597,68980.0
2021-01-07 15:30:00,21.63,21.65,21.62,21.63,104886.0,17.1597,17.1756,17.1518,17.1597,104886.0
2021-01-07 15:35:00,21.63,21.67,21.61,21.67,126966.0,17.1597,17.1914,17.1438,17.1914,126966.0
2021-01-07 15:40:00,21.66,21.67,21.61,21.64,138522.0,17.1835,17.1914,17.1438,17.1676,138522.0
2021-01-07 15:45:00,21.63,21.66,21.58,21.62,222906.0,17.1597,17.1835,17.12,17.1518,222906.0
2021-01-07 15:50:00,21.61,21.62,21.55,21.58,177646.0,17.1438,17.1518,17.0962,17.12,177646.0
2021-01-07 15:55:00,21.57,21.58,21.51,21.54,469977.0,17.1121,17.12,17.0645,17.0883,469977.0
2021-01-08 09:30:00,21.62,21.65,21.52,21.56,137249.0,17.1518,17.1756,17.0724,17.1042,137249.0
2021-01-08 09:35:00,21.56,21.58,21.45,21.48,65916.0,17.1042,17.12,17.0169,17.0407,65916.0
2021-01-08 09:40:00,21.47,21.53,21.41,21.5,46875.0,17.0328,17.0804,16.9852,17.0566,46875.0
2021-01-08 09:45:00,21.5,21.56,21.45,21.54,49388.0,17.0566,17.1042,17.0169,17.0883,49388.0
2021-01-08 09:50:00,21.53,21.53,21.38,21.39,38690.0,17.0804,17.0804,16.9614,16.9693,38690.0
2021-01-08 09:55:00,21.39,21.42,21.35,21.36,61515.0,16.9693,16.9931,16.9376,16.9455,61515.0
2021-01-08 10:00:00,21.36,21.39,21.33,21.36,46310.0,16.9455,16.9693,16.9217,16.9455,46310.0
2021-01-08 10:05:00,21.37,21.4,21.35,21.39,58464.0,16.9534,16.9772,16.9376,16.9693,58464.0
2021-01-08 10:10:00,21.39,21.45,21.39,21.41,35871.0,16.9693,17.0169,16.9693,16.9852,35871.0
2021-01-08 10:15:00,21.41,21.41,21.36,21.37,25331.0,16.9852,16.9852,16.9455,16.9534,25331.0
2021-01-08 10:20:00,21.36,21.38,21.32,21.33,73752.0,16.9455,16.9614,16.9138,16.9217,73752.0
2021-01-08 10:25:00,21.32,21.32,21.22,21.23,73002.0,16.9138,16.9138,16.8344,16.8424,73002.0
2021-01-08 10:30:00,21.23,21.3,21.21,21.23,69812.0,16.8424,16.8979,16.8265,16.8424,69812.0
2021-01-08 10:35:00,21.22,21.24,21.17,21.18,112582.0,16.8344,16.8503,16.7948,16.8027,112582.0
2021-01-08 10:40:00,21.18,21.23,21.15,21.21,76917.0,16.8027,16.8424,16.7789,16.8265,76917.0
2021-01-08 10:45:00,21.22,21.27,21.19,21.24,60549.0,16.8344,16.8741,16.8106,16.8503,60549.0
2021-01-08 10:50:00,21.24,21.32,21.24,21.27,57164.0,16.8503,16.9138,16.8503,16.8741,57164.0
2021-01-08 10:55:00,21.27,21.31,21.26,21.3,32349.0,16.8741,16.9058,16.8662,16.8979,32349.0
2021-01-08 11:00:00,21.3,21.34,21.29,21.3,46365.0,16.8979,16.9296,16.89,16.8979,46365.0
2021-01-08 11:05:00,21.29,21.31,21.25,21.26,63101.0,16.89,16.9058,16.8582,16.8662,63101.0
2021-01-08 11:10:00,21.26,21.29,21.24,21.28,125588.0,16.8662,16.89,16.8503,16.882,125588.0
2021-01-08 11:15:00,21.29,21.33,21.24,21.32,54104.0,16.89,16.9217,16.8503,16.9138,54104.0
2021-01-08 11:20:00,21.33,21.37,21.32,21.32,37417.0,16.9217,16.9534,16.9138,16.9138,37417.0
2021-01-08 11:25:00,21.32,21.33,21.27,21.27,21746.0,16.9138,16.9217,16.8741,16.8741,21746.0
2021-01-08 11:30:00,21.28,21.3,21.25,21.28,37177.0,16.882,16.8979,16.8582,16.882,37177.0
2021-01-08 11:35:00,21.28,21.34,21.27,21.32,119967.0,16.882,16.9296,16.8741,16.9138,119967.0
2021-01-08 11:40:00,21.32,21.33,21.29,21.3,53081.0,16.9138,16.9217,16.89,16.8979,53081.0
2021-01-08 11:45:00,21.3,21.31,21.28,21.3,33522.0,16.8979,16.9058,16.882,16.8979,33522.0
2021-01-08 11:50:00,21.3,21.31,21.28,21.29,45589.0,16.8979,16.9058,16.882,16.89,45589.0
2021-01-08 11:55:00,21.3,21.31,21.24,21.27,47088.0,16.8979,16.9058,16.8503,16.8741,47088.0
2021-01-08 12:00:00,21.26,21.27,21.22,21.22,92583.0,16.8662,16.8741,16.8344,16.8344,92583.0
2021-01-08 12:05:00,21.22,21.25,21.2,21.25,60716.0,16.8344,16.8582,16.8186,16.8582,60716.0
2021-01-08 12:10:00,21.25,21.29,21.25,21.27,28346.0,16.8582,16.89,16.8582,16.8741,28346.0
2021-01-08 12:15:00,21.28,21.29,21.25,21.26,35283.0,16.882,16.89,16.8582,16.8662,35283.0
2021-01-08 12:20:00,21.26,21.28,21.25,21.27,29126.0,16.8662,16.882,16.8582,16.8741,29126.0
2021-01-08 12:25:00,21.28,21.28,21.24,21.27,44852.0,16.882,16.882,16.8503,16.8741,44852.0
2021-01-08 12:30:00,21.27,21.27,21.21,21.23,57015.0,16.8741,16.8741,16.8265,16.8424,57015.0
2021-01-08 12:35:00,21.22,21.22,21.13,21.14,63632.0,16.8344,16.8344,16.763,16.771,63632.0
2021-01-08 12:40:00,21.14,21.18,21.11,21.18,59934.0,16.771,16.8027,16.7472,16.8027,59934.0
2021-01-08 12:45:00,21.18,21.18,21.13,21.14,75386.0,16.8027,16.8027,16.763,16.771,75386.0
2021-01-08 12:50:00,21.14,21.16,21.13,21.16,51211.0,16.771,16.7868,16.763,16.7868,51211.0
2021-01-08 12:55:00,21.16,21.16,21.14,21.14,28402.0,16.7868,16.7868,16.771,16.771,28402.0
2021-01-08 13:00:00,21.15,21.16,21.14,21.14,36372.0,16.7789,16.7868,16.771,16.771,36372.0
2021-01-08 13:05:00,21.14,21.17,21.14,21.16,49579.0,16.771,16.7948,16.771,16.7868,49579.0
2021-01-08 13:10:00,21.15,21.16,21.09,21.1,127167.0,16.7789,16.7868,16.7313,16.7392,127167.0
2021-01-08 13:15:00,21.09,21.1,21.04,21.06,52672.0,16.7313,16.7392,16.6916,16.7075,52672.0
2021-01-08 13:20:00,21.05,21.07,21.0,21.02,46468.0,16.6996,16.7154,16.6599,16.6758,46468.0
2021-01-08 13:25:00,21.02,21.05,21.02,21.05,30542.0,16.6758,16.6996,16.6758,16.6996,30542.0
2021-01-08 13:30:00,21.05,21.06,21.01,21.02,57020.0,16.6996,16.7075,16.6678,16.6758,57020.0
2021-01-08 13:35:00,21.01,21.06,21.0,21.05,66679.0,16.6678,16.7075,16.6599,16.6996,66679.0
2021-01-08 13:40:00,21.05,21.06,20.97,20.98,52890.0,16.6996,16.7075,16.6361,16.644,52890.0
2021-01-08 13:45:00,20.98,21.01,20.93,20.96,165795.0,16.644,16.6678,16.6044,16.6282,165795.0
2021-01-08 13:50:00,20.96,21.03,20.95,21.01,161914.0,16.6282,16.6837,16.6202,16.6678,161914.0
2021-01-08 13:55:00,21.01,21.05,20.95,21.0,192748.0,16.6678,16.6996,16.6202,16.6599,192748.0
2021-01-08 14:00:00,21.0,21.02,20.95,20.98,196847.0,16.6599,16.6758,16.6202,16.644,196847.0
2021-01-08 14:05:00,20.99,21.11,20.98,21.11,65800.0,16.652,16.7472,16.644,16.7472,65800.0
2021-01-08 14:10:00,21.11,21.14,21.1,21.11,69533.0,16.7472,16.771,16.7392,16.7472,69533.0
2021-01-08 14:15:00,21.12,21.18,21.12,21.18,65281.0,16.7551,16.8027,16.7551,16.8027,65281.0
2021-01-08 14:20:00,21.18,21.19,21.15,21.17,42711.0,16.8027,16.8106,16.7789,16.7948,42711.0
2021-01-08 14:25:00,21.17,21.21,21.15,21.21,69676.0,16.7948,16.8265,16.7789,16.8265,69676.0
2021-01-08 14:30:00,21.2,21.27,21.2,21.26,103102.0,16.8186,16.8741,16.8186,16.8662,103102.0
2021-01-08 14:35:00,21.26,21.27,21.18,21.19,33121.0,16.8662,16.8741,16.8027,16.8106,33121.0
2021-01-08 14:40:00,21.18,21.18,21.1,21.13,50641.0,16.8027,16.8027,16.7392,16.763,50641.0
2021-01-08 14:45:00,21.12,21.15,21.11,21.14,42197.0,16.7551,16.7789,16.7472,16.771,42197.0
2021-01-08 14:50:00,21.15,21.18,21.12,21.16,42612.0,16.7789,16.8027,16.7551,16.7868,42612.0
2021-01-08 14:55:00,21.16,21.19,21.15,21.17,34053.0,16.7868,16.8106,16.7789,16.7948,34053.0
2021-01-08 15:00:00,21.17,21.22,21.16,21.21,39723.0,16.7948,16.8344,16.7868,16.8265,39723.0
2021-01-08 15:05:00,21.2,21.25,21.18,21.25,51100.0,16.8186,16.8582,16.8027,16.8582,51100.0
2021-01-08 15:10:00,21.25,21.3,21.23,21.29,87777.0,16.8582,16.8979,16.8424,16.89,87777.0
2021-01-08 15:15:00,21.29,21.29,21.25,21.27,48683.0,16.89,16.89,16.8582,16.8741,48683.0
2021-01-08 15:20:00,21.27,21.27,21.24,21.25,48364.0,16.8741,16.8741,16.8503,16.8582,48364.0
2021-01-08 15:25:00,21.25,21.27,21.22,21.27,80329.0,16.8582,16.8741,16.8344,16.8741,80329.0
2021-01-08 15:30:00,21.27,21.35,21.26,21.35,132313.0,16.8741,16.9376,16.8662,16.9376,132313.0
2021-01-08 15:35:00,21.35,21.35,21.3,21.34,154581.0,16.9376,16.9376,16.8979,16.9296,154581.0
2021-01-08 15:40:00,21.34,21.37,21.33,21.35,147821.0,16.9296,16.9534,16.9217,16.9376,147821.0
2021-01-08 15:45:00,21.35,21.35,21.29,21.3,132444.0,16.9376,16.9376,16.89,16.8979,132444.0
2021-01-08 15:50:00,21.31,21.32,21.24,21.3,182650.0,16.9058,16.9138,16.8503,16.8979,182650.0
2021-01-08 15:55:00,21.3,21.32,21.18,21.3,2074716.0,16.8979,16.9138,16.8027,16.8979,2074716.0
2021-01-11 09:30:00,20.9,21.19,20.79,21.18,116319.0,16.5806,16.8106,16.4933,16.8027,116319.0
2021-01-11 09:35:00,21.18,21.19,21.02,21.03,87724.0,16.8027,16.8106,16.6758,16.6837,87724.0
2021-01-11 09:40:00,21.02,21.14,20.99,21.1,47769.0,16.6758,16.771,16.652,16.7392,47769.0
2021-01-11 09:45:00,21.1,21.17,21.09,21.12,30973.0,16.7392,16.7948,16.7313,16.7551,30973.0
2021-01-11 09:50:00,21.13,21.22,21.13,21.21,51941.0,16.763,16.8344,16.763,16.8265,51941.0
2021-01-11 09:55:00,21.23,21.29,21.22,21.27,42775.0,16.8424,16.89,16.8344,16.8741,42775.0
2021-01-11 10:00:00,21.27,21.3,21.25,21.29,31141.0,16.8741,16.8979,16.8582,16.89,31141.0
2021-01-11 10:05:00,21.29,21.34,21.28,21.34,68335.0,16.89,16.9296,16.882,16.9296,68335.0
2021-01-11 10:10:00,21.34,21.4,21.33,21.38,59721.0,16.9296,16.9772,16.9217,16.9614,59721.0
2021-01-11 10:15:00,21.38,21.43,21.35,21.43,47123.0,16.9614,17.001,16.9376,17.001,47123.0
2021-01-11 10:20:00,21.43,21.44,21.37,21.38,34417.0,17.001,17.009,16.9534,16.9614,34417.0
2021-01-11 10:25:00,21.38,21.39,21.34,21.37,22325.0,16.9614,16.9693,16.9296,16.9534,22325.0
2021-01-11 10:30:00,21.37,21.44,21.36,21.43,39670.0,16.9534,17.009,16.9455,17.001,39670.0
2021-01-11 10:35:00,21.44,21.49,21.44,21.46,36388.0,17.009,17.0486,17.009,17.0248,36388.0
2021-01-11 10:40:00,21.47,21.5,21.44,21.49,37515.0,17.0328,17.0566,17.009,17.0486,37515.0
2021-01-11 10:45:00,21.48,21.5,21.44,21.45,36726.0,17.0407,17.0566,17.009,17.0169,36726.0
2021-01-11 10:50:00,21.44,21.44,21.35,21.35,24721.0,17.009,17.009,16.9376,16.9376,24721.0
2021-01-11 10:55:00,21.35,21.41,21.33,21.4,14628.0,16.9376,16.9852,16.9217,16.9772,14628.0
2021-01-11 11:00:00,21.4,21.41,21.35,21.37,31656.0,16.9772,16.9852,16.9376,16.9534,31656.0
2021-01-11 11:05:00,21.37,21.41,21.36,21.39,35392.0,16.9534,16.9852,16.9455,16.9693,35392.0
2021-01-11 11:10:00,21.39,21.42,21.36,21.39,30709.0,16.9693,16.9931,16.9455,16.9693,30709.0
2021-01-11 11:15:00,21.39,21.46,21.36,21.45,47421.0,16.9693,17.0248,16.9455,17.0169,47421.0
2021-01-11 11:20:00,21.44,21.52,21.44,21.51,68237.0,17.009,17.0724,17.009,17.0645,68237.0
2021-01-11 11:25:00,21.51,21.54,21.5,21.51,33680.0,17.0645,17.0883,17.0566,17.0645,33680.0
2021-01-11 11:30:00,21.52,21.52,21.46,21.47,19291.0,17.0724,17.0724,17.0248,17.0328,19291.0
2021-01-11 11:35:00,21.46,21.52,21.46,21.5,29380.0,17.0248,17.0724,17.0248,17.0566,29380.0
2021-01-11 11:40:00,21.51,21.56,21.5,21.55,35707.0,17.0645,17.1042,17.0566,17.0962,35707.0
2021-01-11 11:45:00,21.56,21.58,21.53,21.54,66417.0,17.1042,17.12,17.0804,17.0883,66417.0
2021-01-11 11:50:00,21.54,21.59,21.53,21.58,39256.0,17.0883,17.128,17.0804,17.12,39256.0
2021-01-11 11:55:00,21.57,21.6,21.55,21.59,32996.0,17.1121,17.1359,17.0962,17.128,32996.0
2021-01-11 12:00:00,21.59,21.6,21.57,21.58,21508.0,17.128,17.1359,17.1121,17.12,21508.0
2021-01-11 12:05:00,21.58,21.59,21.55,21.57,21355.0,17.12,17.128,17.0962,17.1121,21355.0
2021-01-11 12:10:00,21.57,21.58,21.54,21.55,82988.0,17.1121,17.12,17.0883,17.0962,82988.0
2021-01-11 12:15:00,21.56,21.58,21.55,21.55,31128.0,17.1042,17.12,17.0962,17.0962,31128.0
2021-01-11 12:20:00,21.55,21.59,21.53,21.58,81691.0,17.0962,17.128,17.0804,17.12,81691.0
2021-01-11 12:25:00,21.59,21.61,21.58,21.59,42874.0,17.128,17.1438,17.12,17.128,42874.0
2021-01-11 12:30:00,21.6,21.61,21.59,21.61,31810.0,17.1359,17.1438,17.128,17.1438,31810.0
2021-01-11 12:35:00,21.6,21.64,21.6,21.62,27101.0,17.1359,17.1676,17.1359,17.1518,27101.0
2021-01-11 12:40:00,21.63,21.63,21.56,21.61,92722.0,17.1597,17.1597,17.1042,17.1438,92722.0
2021-01-11 12:45:00,21.61,21.63,21.6,21.62,21307.0,17.1438,17.1597,17.1359,17.1518,21307.0
2021-01-11 12:50:00,21.62,21.67,21.62,21.66,37207.0,17.1518,17.1914,17.1518,17.1835,37207.0
2021-01-11 12:55:00,21.67,21.7,21.65,21.68,34903.0,17.1914,17.2152,17.1756,17.1994,34903.0
2021-01-11 13:00:00,21.68,21.7,21.66,21.68,22326.0,17.1994,17.2152,17.1835,17.1994,22326.0
2021-01-11 13:05:00,21.69,21.69,21.66,21.67,21504.0,17.2073,17.2073,17.1835,17.1914,21504.0
2021-01-11 13:10:00,21.67,21.67,21.64,21.64,35533.0,17.1914,17.1914,17.1676,17.1676,35533.0
2021-01-11 13:15:00,21.64,21.66,21.61,21.66,42096.0,17.1676,17.1835,17.1438,17.1835,42096.0
2021-01-11 13:20:00,21.66,21.66,21.62,21.63,27903.0,17.1835,17.1835,17.1518,17.1597,27903.0
2021-01-11 13:25:00,21.62,21.64,21.59,21.63,47570.0,17.1518,17.1676,17.128,17.1597,47570.0
2021-01-11 13:30:00,21.62,21.68,21.62,21.67,27635.0,17.1518,17.1994,17.1518,17.1914,27635.0
2021-01-11 13:35:00,21.67,21.68,21.65,21.67,17178.0,17.1914,17.1994,17.1756,17.1914,17178.0
2021-01-11 13:40:00,21.67,21.67,21.58,21.6,38593.0,17.1914,17.1914,17.12,17.1359,38593.0
2021-01-11 13:45:00,21.6,21.61,21.58,21.61,28203.0,17.1359,17.1438,17.12,17.1438,28203.0
2021-01-11 13:50:00,21.61,21.63,21.59,21.61,35013.0,17.1438,17.1597,17.128,17.1438,35013.0
2021-01-11 13:55:00,21.62,21.63,21.59,21.6,17011.0,17.1518,17.1597,17.128,17.1359,17011.0
2021-01-11 14:00:00,21.6,21.62,21.57,21.61,27558.0,17.1359,17.1518,17.1121,17.1438,27558.0
2021-01-11 14:05:00,21.6,21.64,21.59,21.64,12728.0,17.1359,17.1676,17.128,17.1676,12728.0
2021-01-11 14:10:00,21.64,21.65,21.6,21.62,31562.0,17.1676,17.1756,17.1359,17.1518,31562.0
2021-01-11 14:15:00,21.61,21.63,21.58,21.58,35250.0,17.1438,17.1597,17.12,17.12,35250.0
2021-01-11 14:20:00,21.59,21.59,21.55,21.59,25313.0,17.128,17.128,17.0962,17.128,25313.0
2021-01-11 14:25:00,21.59,21.6,21.55,21.57,22461.0,17.128,17.1359,17.0962,17.1121,22461.0
2021-01-11 14:30:00,21.57,21.6,21.56,21.59,25145.0,17.1121,17.1359,17.1042,17.128,25145.0
2021-01-11 14:35:00,21.6,21.63,21.59,21.63,36845.0,17.1359,17.1597,17.128,17.1597,36845.0
2021-01-11 14:40:00,21.63,21.65,21.6,21.61,62824.0,17.1597,17.1756,17.1359,17.1438,62824.0
2021-01-11 14:45:00,21.61,21.62,21.58,21.59,34600.0,17.1438,17.1518,17.12,17.128,34600.0
2021-01-11 14:50:00,21.59,21.6,21.58,21.6,30565.0,17.128,17.1359,17.12,17.1359,30565.0
2021-01-11 14:55:00,21.6,21.61,21.58,21.6,68559.0,17.1359,17.1438,17.12,17.1359,68559.0
2021-01-11 15:00:00,21.6,21.61,21.56,21.57,68915.0,17.1359,17.1438,17.1042,17.1121,68915.0
2021-01-11 15:05:00,21.57,21.58,21.54,21.55,39766.0,17.1121,17.12,17.0883,17.0962,39766.0
2021-01-11 15:10:00,21.54,21.55,21.51,21.53,50331.0,17.0883,17.0962,17.0645,17.0804,50331.0
2021-01-11 15:15:00,21.53,21.54,21.48,21.49,37733.0,17.0804,17.0883,17.0407,17.0486,37733.0
2021-01-11 15:20:00,21.49,21.56,21.48,21.56,65107.0,17.0486,17.1042,17.0407,17.1042,65107.0
2021-01-11 15:25:00,21.56,21.6,21.55,21.58,62091.0,17.1042,17.1359,17.0962,17.12,62091.0
2021-01-11 15:30:00,21.58,21.6,21.56,21.56,89656.0,17.12,17.1359,17.1042,17.1042,89656.0
2021-01-11 15:35:00,21.56,21.61,21.54,21.55,145886.0,17.1042,17.1438,17.0883,17.0962,145886.0
2021-01-11 15:40:00,21.54,21.56,21.51,21.51,76586.0,17.0883,17.1042,17.0645,17.0645,76586.0
2021-01-11 15:45:00,21.51,21.56,21.49,21.52,259821.0,17.0645,17.1042,17.0486,17.0724,259821.0
2021-01-11 15:50:00,21.52,21.52,21.48,21.51,253182.0,17.0724,17.0724,17.0407,17.0645,253182.0
2021-01-11 15:55:00,21.5,21.52,21.48,21.52,294607.0,17.0566,17.0724,17.0407,17.0724,294607.0
2021-01-12 09:30:00,21.73,21.85,21.66,21.8,132968.0,17.239,17.3342,17.1835,17.2946,132968.0
2021-01-12 09:35:00,21.8,21.87,21.75,21.86,104638.0,17.2946,17.3501,17.2549,17.3422,104638.0
2021-01-12 09:40:00,21.84,22.04,21.82,21.96,191735.0,17.3263,17.485,17.3104,17.4215,191735.0
2021-01-12 09:45:00,21.96,22.05,21.96,22.03,188646.0,17.4215,17.4929,17.4215,17.477,188646.0
2021-01-12 09:50:00,22.03,22.15,21.99,22.14,223239.0,17.477,17.5722,17.4453,17.5643,223239.0
2021-01-12 09:55:00,22.14,22.24,22.14,22.24,103982.0,17.5643,17.6436,17.5643,17.6436,103982.0
2021-01-12 10:00:00,22.23,22.28,22.2,22.27,130058.0,17.6357,17.6753,17.6119,17.6674,130058.0
2021-01-12 10:05:00,22.27,22.33,22.26,22.33,113040.0,17.6674,17.715,17.6595,17.715,113040.0
2021-01-12 10:10:00,22.33,22.46,22.31,22.46,119622.0,17.715,17.8181,17.6991,17.8181,119622.0
2021-01-12 10:15:00,22.46,22.51,22.43,22.46,132852.0,17.8181,17.8578,17.7943,17.8181,132852.0
2021-01-12 10:20:00,22.46,22.47,22.42,22.44,69139.0,17.8181,17.8261,17.7864,17.8023,69139.0
2021-01-12 10:25:00,22.44,22.44,22.37,22.43,58943.0,17.8023,17.8023,17.7467,17.7943,58943.0
2021-01-12 10:30:00,22.43,22.45,22.37,22.45,63330.0,17.7943,17.8102,17.7467,17.8102,63330.0
2021-01-12 10:35:00,22.44,22.45,22.37,22.39,69987.0,17.8023,17.8102,17.7467,17.7626,69987.0
2021-01-12 10:40:00,22.39,22.4,22.28,22.37,81901.0,17.7626,17.7705,17.6753,17.7467,81901.0
2021-01-12 10:45:00,22.37,22.42,22.33,22.34,96602.0,17.7467,17.7864,17.715,17.7229,96602.0
2021-01-12 10:50:00,22.35,22.39,22.3,22.38,54772.0,17.7309,17.7626,17.6912,17.7547,54772.0
2021-01-12 10:55:00,22.38,22.39,22.36,22.39,41150.0,17.7547,17.7626,17.7388,17.7626,41150.0
2021-01-12 11:00:00,22.39,22.41,22.33,22.39,50886.0,17.7626,17.7785,17.715,17.7626,50886.0
2021-01-12 11:05:00,22.39,22.45,22.38,22.44,123499.0,17.7626,17.8102,17.7547,17.8023,123499.0
2021-01-12 11:10:00,22.44,22.46,22.4,22.41,46743.0,17.8023,17.8181,17.7705,17.7785,46743.0
2021-01-12 11:15:00,22.41,22.44,22.38,22.43,55475.0,17.7785,17.8023,17.7547,17.7943,55475.0
2021-01-12 11:20:00,22.44,22.46,22.4,22.42,75705.0,17.8023,17.8181,17.7705,17.7864,75705.0
2021-01-12 11:25:00,22.41,22.43,22.33,22.33,381238.0,17.7785,17.7943,17.715,17.715,381238.0
2021-01-12 11:30:00,22.32,22.36,22.26,22.33,61566.0,17.7071,17.7388,17.6595,17.715,61566.0
2021-01-12 11:35:00,22.34,22.38,22.32,22.37,81355.0,17.7229,17.7547,17.7071,17.7467,81355.0
2021-01-12 11:40:00,22.37,22.37,22.32,22.33,67919.0,17.7467,17.7467,17.7071,17.715,67919.0
2021-01-12 11:45:00,22.32,22.44,22.32,22.39,111587.0,17.7071,17.8023,17.7071,17.7626,111587.0
2021-01-12 11:50:00,22.39,22.43,22.34,22.39,106727.0,17.7626,17.7943,17.7229,17.7626,106727.0
2021-01-12 11:55:00,22.4,22.49,22.39,22.47,87438.0,17.7705,17.8419,17.7626,17.8261,87438.0
2021-01-12 12:00:00,22.46,22.49,22.45,22.46,82253.0,17.8181,17.8419,17.8102,17.8181,82253.0
2021-01-12 12:05:00,22.46,22.46,22.27,22.29,217010.0,17.8181,17.8181,17.6674,17.6833,217010.0
2021-01-12 12:10:00,22.29,22.29,22.22,22.23,76760.0,17.6833,17.6833,17.6277,17.6357,76760.0
2021-01-12 12:15:00,22.23,22.3,22.22,22.3,58771.0,17.6357,17.6912,17.6277,17.6912,58771.0
2021-01-12 12:20:00,22.29,22.33,22.23,22.28,81879.0,17.6833,17.715,17.6357,17.6753,81879.0
2021-01-12 12:25:00,22.28,22.32,22.27,22.32,41867.0,17.6753,17.7071,17.6674,17.7071,41867.0
2021-01-12 12:30:00,22.32,22.32,22.27,22.32,51081.0,17.7071,17.7071,17.6674,17.7071,51081.0
2021-01-12 12:35:00,22.32,22.36,22.31,22.33,33390.0,17.7071,17.7388,17.6991,17.715,33390.0
2021-01-12 12:40:00,22.32,22.34,22.3,22.33,54789.0,17.7071,17.7229,17.6912,17.715,54789.0
2021-01-12 12:45:00,22.33,22.35,22.3,22.3,62532.0,17.715,17.7309,17.6912,17.6912,62532.0
2021-01-12 12:50:00,22.3,22.38,22.29,22.38,37897.0,17.6912,17.7547,17.6833,17.7547,37897.0
2021-01-12 12:55:00,22.37,22.39,22.34,22.35,34165.0,17.7467,17.7626,17.7229,17.7309,34165.0
2021-01-12 13:00:00,22.35,22.36,22.3,22.31,66200.0,17.7309,17.7388,17.6912,17.6991,66200.0
2021-01-12 13:05:00,22.31,22.32,22.27,22.3,99332.0,17.6991,17.7071,17.6674,17.6912,99332.0
2021-01-12 13:10:00,22.3,22.32,22.28,22.31,87607.0,17.6912,17.7071,17.6753,17.6991,87607.0
2021-01-12 13:15:00,22.3,22.32,22.29,22.3,134320.0,17.6912,17.7071,17.6833,17.6912,134320.0
2021-01-12 13:20:00,22.3,22.31,22.23,22.25,71615.0,17.6912,17.6991,17.6357,17.6515,71615.0
2021-01-12 13:25:00,22.25,22.28,22.25,22.28,48276.0,17.6515,17.6753,17.6515,17.6753,48276.0
2021-01-12 13:30:00,22.27,22.32,22.26,22.3,49418.0,17.6674,17.7071,17.6595,17.6912,49418.0
2021-01-12 13:35:00,22.3,22.33,22.28,22.31,56971.0,17.6912,17.715,17.6753,17.6991,56971.0
2021-01-12 13:40:00,22.3,22.32,22.29,22.32,37763.0,17.6912,17.7071,17.6833,17.7071,37763.0
2021-01-12 13:45:00,22.32,22.32,22.3,22.31,51849.0,17.7071,17.7071,17.6912,17.6991,51849.0
2021-01-12 13:50:00,22.31,22.31,22.25,22.31,43822.0,17.6991,17.6991,17.6515,17.6991,43822.0
2021-01-12 13:55:00,22.31,22.32,22.27,22.27,47424.0,17.6991,17.7071,17.6674,17.6674,47424.0
2021-01-12 14:00:00,22.27,22.38,22.26,22.36,120411.0,17.6674,17.7547,17.6595,17.7388,120411.0
2021-01-12 14:05:00,22.35,22.39,22.34,22.36,74722.0,17.7309,17.7626,17.7229,17.7388,74722.0
2021-01-12 14:10:00,22.36,22.41,22.35,22.39,67016.0,17.7388,17.7785,17.7309,17.7626,67016.0
2021-01-12 14:15:00,22.39,22.46,22.39,22.46,96869.0,17.7626,17.8181,17.7626,17.8181,96869.0
2021-01-12 14:20:00,22.46,22.47,22.44,22.46,64097.0,17.8181,17.8261,17.8023,17.8181,64097.0
2021-01-12 14:25:00,22.46,22.48,22.41,22.44,51248.0,17.8181,17.834,17.7785,17.8023,51248.0
2021-01-12 14:30:00,22.44,22.48,22.43,22.48,99115.0,17.8023,17.834,17.7943,17.834,99115.0
2021-01-12 14:35:00,22.48,22.48,22.45,22.46,39472.0,17.834,17.834,17.8102,17.8181,39472.0
2021-01-12 14:40:00,22.47,22.48,22.43,22.44,66989.0,17.8261,17.834,17.7943,17.8023,66989.0
2021-01-12 14:45:00,22.43,22.46,22.4,22.43,46228.0,17.7943,17.8181,17.7705,17.7943,46228.0
2021-01-12 14:50:00,22.43,22.47,22.42,22.46,56822.0,17.7943,17.8261,17.7864,17.8181,56822.0
2021-01-12 14:55:00,22.47,22.49,22.46,22.48,45434.0,17.8261,17.8419,17.8181,17.834,45434.0
2021-01-12 15:00:00,22.48,22.49,22.45,22.46,85020.0,17.834,17.8419,17.8102,17.8181,85020.0
2021-01-12 15:05:00,22.45,22.45,22.42,22.45,48168.0,17.8102,17.8102,17.7864,17.8102,48168.0
2021-01-12 15:10:00,22.45,22.46,22.41,22.43,58992.0,17.8102,17.8181,17.7785,17.7943,58992.0
2021-01-12 15:15:00,22.43,22.46,22.41,22.44,94400.0,17.7943,17.8181,17.7785,17.8023,94400.0
2021-01-12 15:20:00,22.45,22.49,22.44,22.49,66698.0,17.8102,17.8419,17.8023,17.8419,66698.0
2021-01-12 15:25:00,22.48,22.49,22.47,22.48,89416.0,17.834,17.8419,17.8261,17.834,89416.0
2021-01-12 15:30:00,22.48,22.56,22.47,22.51,157398.0,17.834,17.8975,17.8261,17.8578,157398.0
2021-01-12 15:35:00,22.51,22.54,22.46,22.54,160533.0,17.8578,17.8816,17.8181,17.8816,160533.0
2021-01-12 15:40:00,22.54,22.56,22.5,22.52,149513.0,17.8816,17.8975,17.8499,17.8657,149513.0
2021-01-12 15:45:00,22.52,22.54,22.5,22.53,189446.0,17.8657,17.8816,17.8499,17.8737,189446.0
2021-01-12 15:50:00,22.53,22.53,22.44,22.47,296075.0,17.8737,17.8737,17.8023,17.8261,296075.0
2021-01-12 15:55:00,22.47,22.47,22.42,22.43,557795.0,17.8261,17.8261,17.7864,17.7943,557795.0
2021-01-13 09:30:00,22.38,22.38,22.15,22.26,110970.0,17.7547,17.7547,17.5722,17.6595,110970.0
2021-01-13 09:35:00,22.26,22.33,22.17,22.27,80256.0,17.6595,17.715,17.5881,17.6674,80256.0
2021-01-13 09:40:00,22.29,22.32,22.21,22.22,66659.0,17.6833,17.7071,17.6198,17.6277,66659.0
2021-01-13 09:45:00,22.22,22.27,22.18,22.23,38983.0,17.6277,17.6674,17.596,17.6357,38983.0
2021-01-13 09:50:00,22.23,22.23,22.08,22.13,105440.0,17.6357,17.6357,17.5167,17.5563,105440.0
2021-01-13 09:55:00,22.12,22.22,22.12,22.22,63996.0,17.5484,17.6277,17.5484,17.6277,63996.0
2021-01-13 10:00:00,22.23,22.23,22.13,22.13,32500.0,17.6357,17.6357,17.5563,17.5563,32500.0
2021-01-13 10:05:00,22.12,22.21,22.11,22.21,44717.0,17.5484,17.6198,17.5405,17.6198,44717.0
2021-01-13 10:10:00,22.21,22.25,22.15,22.15,28151.0,17.6198,17.6515,17.5722,17.5722,28151.0
2021-01-13 10:15:00,22.16,22.24,22.14,22.24,28940.0,17.5801,17.6436,17.5643,17.6436,28940.0
2021-01-13 10:20:00,22.24,22.29,22.22,22.25,28239.0,17.6436,17.6833,17.6277,17.6515,28239.0
2021-01-13 10:25:00,22.25,22.26,22.2,22.22,26278.0,17.6515,17.6595,17.6119,17.6277,26278.0
2021-01-13 10:30:00,22.21,22.21,22.06,22.06,68986.0,17.6198,17.6198,17.5008,17.5008,68986.0
2021-01-13 10:35:00,22.07,22.17,22.07,22.14,55898.0,17.5088,17.5881,17.5088,17.5643,55898.0
2021-01-13 10:40:00,22.15,22.18,22.09,22.16,48035.0,17.5722,17.596,17.5246,17.5801,48035.0
2021-01-13 10:45:00,22.15,22.18,22.12,22.16,59219.0,17.5722,17.596,17.5484,17.5801,59219.0
2021-01-13 10:50:00,22.16,22.21,22.15,22.2,42962.0,17.5801,17.6198,17.5722,17.6119,42962.0
2021-01-13 10:55:00,22.2,22.2,22.15,22.18,49572.0,17.6119,17.6119,17.5722,17.596,49572.0
2021-01-13 11:00:00,22.18,22.19,22.13,22.17,76384.0,17.596,17.6039,17.5563,17.5881,76384.0
2021-01-13 11:05:00,22.17,22.2,22.13,22.14,38534.0,17.5881,17.6119,17.5563,17.5643,38534.0
2021-01-13 11:10:00,22.14,22.15,22.12,22.13,28730.0,17.5643,17.5722,17.5484,17.5563,28730.0
2021-01-13 11:15:00,22.13,22.16,22.08,22.14,67181.0,17.5563,17.5801,17.5167,17.5643,67181.0
2021-01-13 11:20:00,22.14,22.23,22.13,22.22,48707.0,17.5643,17.6357,17.5563,17.6277,48707.0
2021-01-13 11:25:00,22.23,22.26,22.18,22.26,64867.0,17.6357,17.6595,17.596,17.6595,64867.0
2021-01-13 11:30:00,22.26,22.29,22.23,22.24,52798.0,17.6595,17.6833,17.6357,17.6436,52798.0
2021-01-13 11:35:00,22.23,22.26,22.19,22.23,46170.0,17.6357,17.6595,17.6039,17.6357,46170.0
2021-01-13 11:40:00,22.22,22.22,22.19,22.21,28989.0,17.6277,17.6277,17.6039,17.6198,28989.0
2021-01-13 11:45:00,22.2,22.23,22.2,22.21,37321.0,17.6119,17.6357,17.6119,17.6198,37321.0
2021-01-13 11:50:00,22.21,22.23,22.18,22.2,45008.0,17.6198,17.6357,17.596,17.6119,45008.0
2021-01-13 11:55:00,22.19,22.22,22.18,22.21,42442.0,17.6039,17.6277,17.596,17.6198,42442.0
2021-01-13 12:00:00,22.21,22.24,22.17,22.24,47717.0,17.6198,17.6436,17.5881,17.6436,47717.0
2021-01-13 12:05:00,22.24,22.26,22.22,22.23,38597.0,17.6436,17.6595,17.6277,17.6357,38597.0
2021-01-13 12:10:00,22.23,22.26,22.22,22.23,37900.0,17.6357,17.6595,17.6277,17.6357,37900.0
2021-01-13 12:15:00,22.22,22.26,22.22,22.25,48329.0,17.6277,17.6595,17.6277,17.6515,48329.0
2021-01-13 12:20:00,22.25,22.26,22.23,22.26,46096.0,17.6515,17.6595,17.6357,17.6595,46096.0
2021-01-13 12:25:00,22.26,22.33,22.25,22.33,48265.0,17.6595,17.715,17.6515,17.715,48265.0
2021-01-13 12:30:00,22.33,22.34,22.28,22.29,38433.0,17.715,17.7229,17.6753,17.6833,38433.0
2021-01-13 12:35:00,22.3,22.32,22.28,22.32,58475.0,17.6912,17.7071,17.6753,17.7071,58475.0
2021-01-13 12:40:00,22.32,22.33,22.3,22.31,30937.0,17.7071,17.715,17.6912,17.6991,30937.0
2021-01-13 12:45:00,22.31,22.37,22.31,22.35,37493.0,17.6991,17.7467,17.6991,17.7309,37493.0
2021-01-13 12:50:00,22.35,22.37,22.32,22.35,45962.0,17.7309,17.7467,17.7071,17.7309,45962.0
2021-01-13 12:55:00,22.35,22.36,22.33,22.34,46830.0,17.7309,17.7388,17.715,17.7229,46830.0
2021-01-13 13:00:00,22.34,22.34,22.31,22.34,35218.0,17.7229,17.7229,17.6991,17.7229,35218.0
2021-01-13 13:05:00,22.33,22.34,22.27,22.27,31615.0,17.715,17.7229,17.6674,17.6674,31615.0
2021-01-13 13:10:00,22.27,22.27,22.24,22.25,39248.0,17.6674,17.6674,17.6436,17.6515,39248.0
2021-01-13 13:15:00,22.25,22.3,22.24,22.28,35857.0,17.6515,17.6912,17.6436,17.6753,35857.0
2021-01-13 13:20:00,22.29,22.3,22.26,22.28,59692.0,17.6833,17.6912,17.6595,17.6753,59692.0
2021-01-13 13:25:00,22.28,22.29,22.25,22.25,37847.0,17.6753,17.6833,17.6515,17.6515,37847.0
2021-01-13 13:30:00,22.25,22.26,22.24,22.26,28430.0,17.6515,17.6595,17.6436,17.6595,28430.0
2021-01-13 13:35:00,22.26,22.29,22.23,22.29,63872.0,17.6595,17.6833,17.6357,17.6833,63872.0
2021-01-13 13:40:00,22.29,22.31,22.26,22.3,38537.0,17.6833,17.6991,17.6595,17.6912,38537.0
2021-01-13 13:45:00,22.31,22.32,22.29,22.32,40322.0,17.6991,17.7071,17.6833,17.7071,40322.0
2021-01-13 13:50:00,22.32,22.37,22.32,22.37,64332.0,17.7071,17.7467,17.7071,17.7467,64332.0
2021-01-13 13:55:00,22.37,22.41,22.35,22.39,52081.0,17.7467,17.7785,17.7309,17.7626,52081.0
2021-01-13 14:00:00,22.39,22.44,22.35,22.42,119831.0,17.7626,17.8023,17.7309,17.7864,119831.0
2021-01-13 14:05:00,22.42,22.44,22.38,22.42,46267.0,17.7864,17.8023,17.7547,17.7864,46267.0
2021-01-13 14:10:00,22.43,22.46,22.4,22.45,59387.0,17.7943,17.8181,17.7705,17.8102,59387.0
2021-01-13 14:15:00,22.45,22.52,22.44,22.51,60831.0,17.8102,17.8657,17.8023,17.8578,60831.0
2021-01-13 14:20:00,22.5,22.51,22.41,22.43,56484.0,17.8499,17.8578,17.7785,17.7943,56484.0
2021-01-13 14:25:00,22.43,22.43,22.36,22.36,58579.0,17.7943,17.7943,17.7388,17.7388,58579.0
2021-01-13 14:30:00,22.36,22.37,22.33,22.37,69445.0,17.7388,17.7467,17.715,17.7467,69445.0
2021-01-13 14:35:00,22.37,22.38,22.34,22.36,54534.0,17.7467,17.7547,17.7229,17.7388,54534.0
2021-01-13 14:40:00,22.36,22.37,22.32,22.33,63898.0,17.7388,17.7467,17.7071,17.715,63898.0
2021-01-13 14:45:00,22.33,22.36,22.3,22.35,75358.0,17.715,17.7388,17.6912,17.7309,75358.0
2021-01-13 14:50:00,22.35,22.35,22.3,22.3,74088.0,17.7309,17.7309,17.6912,17.6912,74088.0
2021-01-13 14:55:00,22.3,22.32,22.28,22.3,55729.0,17.6912,17.7071,17.6753,17.6912,55729.0
2021-01-13 15:00:00,22.3,22.31,22.24,22.26,72707.0,17.6912,17.6991,17.6436,17.6595,72707.0
2021-01-13 15:05:00,22.26,22.29,22.24,22.25,49932.0,17.6595,17.6833,17.6436,17.6515,49932.0
2021-01-13 15:10:00,22.25,22.31,22.24,22.31,94907.0,17.6515,17.6991,17.6436,17.6991,94907.0
2021-01-13 15:15:00,22.3,22.34,22.3,22.32,49592.0,17.6912,17.7229,17.6912,17.7071,49592.0
2021-01-13 15:20:00,22.32,22.35,22.32,22.34,54942.0,17.7071,17.7309,17.7071,17.7229,54942.0
2021-01-13 15:25:00,22.34,22.34,22.26,22.26,74260.0,17.7229,17.7229,17.6595,17.6595,74260.0
2021-01-13 15:30:00,22.27,22.27,22.23,22.23,95576.0,17.6674,17.6674,17.6357,17.6357,95576.0
2021-01-13 15:35:00,22.25,22.28,22.23,22.26,158352.0,17.6515,17.6753,17.6357,17.6595,158352.0
2021-01-13 15:40:00,22.26,22.27,22.21,22.21,102930.0,17.6595,17.6674,17.6198,17.6198,102930.0
2021-01-13 15:45:00,22.22,22.26,22.2,22.25,158006.0,17.6277,17.6595,17.6119,17.6515,158006.0
2021-01-13 15:50:00,22.25,22.27,22.2,22.25,327153.0,17.6515,17.6674,17.6119,17.6515,327153.0
2021-01-13 15:55:00,22.25,22.3,22.23,22.24,501215.0,17.6515,17.6912,17.6357,17.6436,501215.0
2021-01-14 09:30:00,22.39,22.58,22.36,22.47,142907.0,17.7626,17.9133,17.7388,17.8261,142907.0
2021-01-14 09:35:00,22.47,22.54,22.44,22.53,85016.0,17.8261,17.8816,17.8023,17.8737,85016.0
2021-01-14 09:40:00,22.53,22.53,22.45,22.46,32165.0,17.8737,17.8737,17.8102,17.8181,32165.0
2021-01-14 09:45:00,22.46,22.49,22.43,22.47,35208.0,17.8181,17.8419,17.7943,17.8261,35208.0
2021-01-14 09:50:00,22.46,22.48,22.41,22.43,33501.0,17.8181,17.834,17.7785,17.7943,33501.0
2021-01-14 09:55:00,22.42,22.49,22.42,22.42,21540.0,17.7864,17.8419,17.7864,17.7864,21540.0
2021-01-14 10:00:00,22.43,22.44,22.36,22.44,61525.0,17.7943,17.8023,17.7388,17.8023,61525.0
2021-01-14 10:05:00,22.43,22.45,22.4,22.43,37689.0,17.7943,17.8102,17.7705,17.7943,37689.0
2021-01-14 10:10:00,22.44,22.51,22.41,22.47,36989.0,17.8023,17.8578,17.7785,17.8261,36989.0
2021-01-14 10:15:00,22.48,22.53,22.46,22.53,40338.0,17.834,17.8737,17.8181,17.8737,40338.0
2021-01-14 10:20:00,22.53,22.54,22.43,22.45,48791.0,17.8737,17.8816,17.7943,17.8102,48791.0
2021-01-14 10:25:00,22.45,22.46,22.35,22.36,45974.0,17.8102,17.8181,17.7309,17.7388,45974.0
2021-01-14 10:30:00,22.36,22.43,22.35,22.41,50515.0,17.7388,17.7943,17.7309,17.7785,50515.0
2021-01-14 10:35:00,22.42,22.42,22.25,22.26,73370.0,17.7864,17.7864,17.6515,17.6595,73370.0
2021-01-14 10:40:00,22.26,22.34,22.25,22.3,41120.0,17.6595,17.7229,17.6515,17.6912,41120.0
2021-01-14 10:45:00,22.3,22.3,22.26,22.28,35359.0,17.6912,17.6912,17.6595,17.6753,35359.0
2021-01-14 10:50:00,22.28,22.31,22.26,22.31,79709.0,17.6753,17.6991,17.6595,17.6991,79709.0
2021-01-14 10:55:00,22.31,22.34,22.28,22.34,73114.0,17.6991,17.7229,17.6753,17.7229,73114.0
2021-01-14 11:00:00,22.35,22.4,22.34,22.38,20989.0,17.7309,17.7705,17.7229,17.7547,20989.0
2021-01-14 11:05:00,22.38,22.4,22.34,22.38,27161.0,17.7547,17.7705,17.7229,17.7547,27161.0
2021-01-14 11:10:00,22.38,22.42,22.38,22.4,23613.0,17.7547,17.7864,17.7547,17.7705,23613.0
2021-01-14 11:15:00,22.4,22.45,22.4,22.43,38201.0,17.7705,17.8102,17.7705,17.7943,38201.0
2021-01-14 11:20:00,22.43,22.45,22.41,22.44,83663.0,17.7943,17.8102,17.7785,17.8023,83663.0
2021-01-14 11:25:00,22.44,22.53,22.43,22.52,91185.0,17.8023,17.8737,17.7943,17.8657,91185.0
2021-01-14 11:30:00,22.52,22.59,22.51,22.57,64162.0,17.8657,17.9213,17.8578,17.9054,64162.0
2021-01-14 11:35:00,22.58,22.6,22.52,22.53,46297.0,17.9133,17.9292,17.8657,17.8737,46297.0
2021-01-14 11:40:00,22.53,22.55,22.5,22.53,23858.0,17.8737,17.8895,17.8499,17.8737,23858.0
2021-01-14 11:45:00,22.53,22.53,22.49,22.52,32227.0,17.8737,17.8737,17.8419,17.8657,32227.0
2021-01-14 11:50:00,22.51,22.52,22.48,22.49,21592.0,17.8578,17.8657,17.834,17.8419,21592.0
2021-01-14 11:55:00,22.48,22.53,22.48,22.52,28282.0,17.834,17.8737,17.834,17.8657,28282.0
2021-01-14 12:00:00,22.53,22.57,22.51,22.55,30520.0,17.8737,17.9054,17.8578,17.8895,30520.0
2021-01-14 12:05:00,22.55,22.57,22.54,22.57,26254.0,17.8895,17.9054,17.8816,17.9054,26254.0
2021-01-14 12:10:00,22.57,22.58,22.54,22.55,26064.0,17.9054,17.9133,17.8816,17.8895,26064.0
2021-01-14 12:15:00,22.56,22.58,22.54,22.56,22430.0,17.8975,17.9133,17.8816,17.8975,22430.0
2021-01-14 12:20:00,22.56,22.58,22.54,22.58,31069.0,17.8975,17.9133,17.8816,17.9133,31069.0
2021-01-14 12:25:00,22.58,22.6,22.57,22.6,23808.0,17.9133,17.9292,17.9054,17.9292,23808.0
2021-01-14 12:30:00,22.6,22.6,22.57,22.58,13032.0,17.9292,17.9292,17.9054,17.9133,13032.0
2021-01-14 12:35:00,22.59,22.62,22.58,22.61,39615.0,17.9213,17.9451,17.9133,17.9371,39615.0
2021-01-14 12:40:00,22.62,22.64,22.6,22.62,32144.0,17.9451,17.9609,17.9292,17.9451,32144.0
2021-01-14 12:45:00,22.62,22.62,22.54,22.57,46442.0,17.9451,17.9451,17.8816,17.9054,46442.0
2021-01-14 12:50:00,22.58,22.59,22.56,22.59,78699.0,17.9133,17.9213,17.8975,17.9213,78699.0
2021-01-14 12:55:00,22.59,22.61,22.58,22.61,42110.0,17.9213,17.9371,17.9133,17.9371,42110.0
2021-01-14 13:00:00,22.61,22.66,22.59,22.66,27921.0,17.9371,17.9768,17.9213,17.9768,27921.0
2021-01-14 13:05:00,22.66,22.66,22.62,22.64,39860.0,17.9768,17.9768,17.9451,17.9609,39860.0
2021-01-14 13:10:00,22.64,22.65,22.61,22.62,23056.0,17.9609,17.9689,17.9371,17.9451,23056.0
2021-01-14 13:15:00,22.62,22.63,22.59,22.59,43937.0,17.9451,17.953,17.9213,17.9213,43937.0
2021-01-14 13:20:00,22.59,22.6,22.54,22.56,41482.0,17.9213,17.9292,17.8816,17.8975,41482.0
2021-01-14 13:25:00,22.56,22.56,22.53,22.55,21097.0,17.8975,17.8975,17.8737,17.8895,21097.0
2021-01-14 13:30:00,22.55,22.63,22.54,22.63,25154.0,17.8895,17.953,17.8816,17.953,25154.0
2021-01-14 13:35:00,22.63,22.64,22.61,22.63,13811.0,17.953,17.9609,17.9371,17.953,13811.0
2021-01-14 13:40:00,22.62,22.63,22.61,22.63,42534.0,17.9451,17.953,17.9371,17.953,42534.0
2021-01-14 13:45:00,22.63,22.68,22.62,22.67,49533.0,17.953,17.9927,17.9451,17.9847,49533.0
2021-01-14 13:50:00,22.67,22.72,22.66,22.71,192981.0,17.9847,18.0244,17.9768,18.0165,192981.0
2021-01-14 13:55:00,22.71,22.72,22.65,22.69,158669.0,18.0165,18.0244,17.9689,18.0006,158669.0
2021-01-14 14:00:00,22.69,22.75,22.69,22.73,313911.0,18.0006,18.0482,18.0006,18.0323,313911.0
2021-01-14 14:05:00,22.73,22.77,22.72,22.73,177006.0,18.0323,18.0641,18.0244,18.0323,177006.0
2021-01-14 14:10:00,22.73,22.77,22.7,22.77,188969.0,18.0323,18.0641,18.0085,18.0641,188969.0
2021-01-14 14:15:00,22.77,22.79,22.7,22.7,120502.0,18.0641,18.0799,18.0085,18.0085,120502.0
2021-01-14 14:20:00,22.71,22.73,22.67,22.73,126191.0,18.0165,18.0323,17.9847,18.0323,126191.0
2021-01-14 14:25:00,22.73,22.8,22.73,22.79,81889.0,18.0323,18.0879,18.0323,18.0799,81889.0
2021-01-14 14:30:00,22.79,22.85,22.75,22.84,74197.0,18.0799,18.1275,18.0482,18.1196,74197.0
2021-01-14 14:35:00,22.84,22.88,22.83,22.84,93962.0,18.1196,18.1513,18.1117,18.1196,93962.0
2021-01-14 14:40:00,22.85,22.88,22.8,22.81,148690.0,18.1275,18.1513,18.0879,18.0958,148690.0
2021-01-14 14:45:00,22.8,22.82,22.77,22.78,68908.0,18.0879,18.1037,18.0641,18.072,68908.0
2021-01-14 14:50:00,22.78,22.81,22.77,22.79,63532.0,18.072,18.0958,18.0641,18.0799,63532.0
2021-01-14 14:55:00,22.79,22.85,22.78,22.83,64444.0,18.0799,18.1275,18.072,18.1117,64444.0
2021-01-14 15:00:00,22.83,22.87,22.83,22.86,65060.0,18.1117,18.1434,18.1117,18.1355,65060.0
2021-01-14 15:05:00,22.86,22.86,22.8,22.81,99212.0,18.1355,18.1355,18.0879,18.0958,99212.0
2021-01-14 15:10:00,22.82,22.82,22.75,22.78,72482.0,18.1037,18.1037,18.0482,18.072,72482.0
2021-01-14 15:15:00,22.78,22.8,22.7,22.72,92074.0,18.072,18.0879,18.0085,18.0244,92074.0
2021-01-14 15:20:00,22.72,22.79,22.72,22.78,87338.0,18.0244,18.0799,18.0244,18.072,87338.0
2021-01-14 15:25:00,22.77,22.79,22.74,22.79,93344.0,18.0641,18.0799,18.0403,18.0799,93344.0
2021-01-14 15:30:00,22.79,22.84,22.77,22.8,197495.0,18.0799,18.1196,18.0641,18.0879,197495.0
2021-01-14 15:35:00,22.8,22.83,22.78,22.83,90753.0,18.0879,18.1117,18.072,18.1117,90753.0
2021-01-14 15:40:00,22.82,22.83,22.77,22.79,171514.0,18.1037,18.1117,18.0641,18.0799,171514.0
2021-01-14 15:45:00,22.78,22.81,22.77,22.79,190699.0,18.072,18.0958,18.0641,18.0799,190699.0
2021-01-14 15:50:00,22.79,22.79,22.67,22.7,399361.0,18.0799,18.0799,17.9847,18.0085,399361.0
2021-01-14 15:55:00,22.7,22.74,22.66,22.7,807790.0,18.0085,18.0403,17.9768,18.0085,807790.0
2021-01-15 09:30:00,22.53,22.53,22.33,22.34,510869.0,17.8737,17.8737,17.715,17.7229,510869.0
2021-01-15 09:35:00,22.35,22.4,22.26,22.31,141422.0,17.7309,17.7705,17.6595,17.6991,141422.0
2021-01-15 09:40:00,22.31,22.4,22.28,22.4,62179.0,17.6991,17.7705,17.6753,17.7705,62179.0
2021-01-15 09:45:00,22.41,22.47,22.38,22.42,90549.0,17.7785,17.8261,17.7547,17.7864,90549.0
2021-01-15 09:50:00,22.43,22.47,22.35,22.44,80165.0,17.7943,17.8261,17.7309,17.8023,80165.0
2021-01-15 09:55:00,22.44,22.49,22.41,22.48,91024.0,17.8023,17.8419,17.7785,17.834,91024.0
2021-01-15 10:00:00,22.47,22.48,22.29,22.3,89902.0,17.8261,17.834,17.6833,17.6912,89902.0
2021-01-15 10:05:00,22.3,22.3,22.1,22.1,119595.0,17.6912,17.6912,17.5326,17.5326,119595.0
2021-01-15 10:10:00,22.11,22.27,22.11,22.24,70984.0,17.5405,17.6674,17.5405,17.6436,70984.0
2021-01-15 10:15:00,22.23,22.25,22.17,22.2,69641.0,17.6357,17.6515,17.5881,17.6119,69641.0
2021-01-15 10:20:00,22.2,22.21,22.07,22.07,90277.0,17.6119,17.6198,17.5088,17.5088,90277.0
2021-01-15 10:25:00,22.07,22.23,22.05,22.22,59682.0,17.5088,17.6357,17.4929,17.6277,59682.0
2021-01-15 10:30:00,22.21,22.36,22.19,22.34,66813.0,17.6198,17.7388,17.6039,17.7229,66813.0
2021-01-15 10:35:00,22.35,22.39,22.25,22.29,112485.0,17.7309,17.7626,17.6515,17.6833,112485.0
2021-01-15 10:40:00,22.28,22.38,22.27,22.38,92124.0,17.6753,17.7547,17.6674,17.7547,92124.0
2021-01-15 10:45:00,22.38,22.42,22.28,22.29,160593.0,17.7547,17.7864,17.6753,17.6833,160593.0
2021-01-15 10:50:00,22.29,22.35,22.27,22.33,54361.0,17.6833,17.7309,17.6674,17.715,54361.0
2021-01-15 10:55:00,22.32,22.33,22.28,22.29,45992.0,17.7071,17.715,17.6753,17.6833,45992.0
2021-01-15 11:00:00,22.29,22.32,22.27,22.29,50106.0,17.6833,17.7071,17.6674,17.6833,50106.0
2021-01-15 11:05:00,22.29,22.33,22.27,22.31,56316.0,17.6833,17.715,17.6674,17.6991,56316.0
2021-01-15 11:10:00,22.31,22.32,22.25,22.27,88293.0,17.6991,17.7071,17.6515,17.6674,88293.0
2021-01-15 11:15:00,22.26,22.27,22.2,22.25,83272.0,17.6595,17.6674,17.6119,17.6515,83272.0
2021-01-15 11:20:00,22.25,22.3,22.24,22.26,91893.0,17.6515,17.6912,17.6436,17.6595,91893.0
2021-01-15 11:25:00,22.26,22.36,22.25,22.35,60863.0,17.6595,17.7388,17.6515,17.7309,60863.0
2021-01-15 11:30:00,22.35,22.4,22.35,22.37,56802.0,17.7309,17.7705,17.7309,17.7467,56802.0
2021-01-15 11:35:00,22.37,22.47,22.36,22.47,63112.0,17.7467,17.8261,17.7388,17.8261,63112.0
2021-01-15 11:40:00,22.46,22.48,22.38,22.39,59883.0,17.8181,17.834,17.7547,17.7626,59883.0
2021-01-15 11:45:00,22.39,22.46,22.36,22.4,120223.0,17.7626,17.8181,17.7388,17.7705,120223.0
2021-01-15 11:50:00,22.4,22.42,22.37,22.39,64270.0,17.7705,17.7864,17.7467,17.7626,64270.0
2021-01-15 11:55:00,22.39,22.39,22.32,22.36,53574.0,17.7626,17.7626,17.7071,17.7388,53574.0
2021-01-15 12:00:00,22.35,22.37,22.32,22.32,46752.0,17.7309,17.7467,17.7071,17.7071,46752.0
2021-01-15 12:05:00,22.33,22.34,22.28,22.29,47182.0,17.715,17.7229,17.6753,17.6833,47182.0
2021-01-15 12:10:00,22.28,22.36,22.27,22.36,80715.0,17.6753,17.7388,17.6674,17.7388,80715.0
2021-01-15 12:15:00,22.36,22.39,22.35,22.39,50936.0,17.7388,17.7626,17.7309,17.7626,50936.0
2021-01-15 12:20:00,22.39,22.42,22.35,22.38,65434.0,17.7626,17.7864,17.7309,17.7547,65434.0
2021-01-15 12:25:00,22.37,22.39,22.36,22.39,37037.0,17.7467,17.7626,17.7388,17.7626,37037.0
2021-01-15 12:30:00,22.38,22.42,22.38,22.38,57754.0,17.7547,17.7864,17.7547,17.7547,57754.0
2021-01-15 12:35:00,22.38,22.43,22.38,22.43,40724.0,17.7547,17.7943,17.7547,17.7943,40724.0
2021-01-15 12:40:00,22.42,22.45,22.41,22.43,60814.0,17.7864,17.8102,17.7785,17.7943,60814.0
2021-01-15 12:45:00,22.44,22.5,22.42,22.48,91435.0,17.8023,17.8499,17.7864,17.834,91435.0
2021-01-15 12:50:00,22.49,22.54,22.47,22.5,51410.0,17.8419,17.8816,17.8261,17.8499,51410.0
2021-01-15 12:55:00,22.5,22.5,22.47,22.5,51300.0,17.8499,17.8499,17.8261,17.8499,51300.0
2021-01-15 13:00:00,22.51,22.57,22.5,22.51,64965.0,17.8578,17.9054,17.8499,17.8578,64965.0
2021-01-15 13:05:00,22.52,22.55,22.48,22.5,39899.0,17.8657,17.8895,17.834,17.8499,39899.0
2021-01-15 13:10:00,22.5,22.52,22.47,22.49,41137.0,17.8499,17.8657,17.8261,17.8419,41137.0
2021-01-15 13:15:00,22.49,22.54,22.45,22.47,70049.0,17.8419,17.8816,17.8102,17.8261,70049.0
2021-01-15 13:20:00,22.48,22.52,22.47,22.51,65657.0,17.834,17.8657,17.8261,17.8578,65657.0
2021-01-15 13:25:00,22.51,22.52,22.47,22.5,86618.0,17.8578,17.8657,17.8261,17.8499,86618.0
2021-01-15 13:30:00,22.49,22.52,22.48,22.49,43978.0,17.8419,17.8657,17.834,17.8419,43978.0
2021-01-15 13:35:00,22.48,22.48,22.43,22.48,38071.0,17.834,17.834,17.7943,17.834,38071.0
2021-01-15 13:40:00,22.48,22.52,22.47,22.49,64972.0,17.834,17.8657,17.8261,17.8419,64972.0
2021-01-15 13:45:00,22.49,22.5,22.43,22.43,37461.0,17.8419,17.8499,17.7943,17.7943,37461.0
2021-01-15 13:50:00,22.42,22.46,22.42,22.43,40746.0,17.7864,17.8181,17.7864,17.7943,40746.0
2021-01-15 13:55:00,22.42,22.46,22.39,22.45,41013.0,17.7864,17.8181,17.7626,17.8102,41013.0
2021-01-15 14:00:00,22.46,22.47,22.41,22.44,50815.0,17.8181,17.8261,17.7785,17.8023,50815.0
2021-01-15 14:05:00,22.44,22.45,22.41,22.42,36269.0,17.8023,17.8102,17.7785,17.7864,36269.0
2021-01-15 14:10:00,22.41,22.44,22.39,22.42,62804.0,17.7785,17.8023,17.7626,17.7864,62804.0
2021-01-15 14:15:00,22.42,22.42,22.36,22.37,37745.0,17.7864,17.7864,17.7388,17.7467,37745.0
2021-01-15 14:20:00,22.36,22.41,22.36,22.39,69128.0,17.7388,17.7785,17.7388,17.7626,69128.0
2021-01-15 14:25:00,22.39,22.43,22.38,22.4,60631.0,17.7626,17.7943,17.7547,17.7705,60631.0
2021-01-15 14:30:00,22.41,22.48,22.41,22.48,38372.0,17.7785,17.834,17.7785,17.834,38372.0
2021-01-15 14:35:00,22.48,22.5,22.47,22.48,58029.0,17.834,17.8499,17.8261,17.834,58029.0
2021-01-15 14:40:00,22.48,22.53,22.45,22.51,115328.0,17.834,17.8737,17.8102,17.8578,115328.0
2021-01-15 14:45:00,22.51,22.57,22.51,22.57,62198.0,17.8578,17.9054,17.8578,17.9054,62198.0
2021-01-15 14:50:00,22.57,22.57,22.52,22.54,85343.0,17.9054,17.9054,17.8657,17.8816,85343.0
2021-01-15 14:55:00,22.54,22.55,22.51,22.52,56376.0,17.8816,17.8895,17.8578,17.8657,56376.0
2021-01-15 15:00:00,22.52,22.54,22.48,22.48,55695.0,17.8657,17.8816,17.834,17.834,55695.0
2021-01-15 15:05:00,22.48,22.49,22.44,22.46,63690.0,17.834,17.8419,17.8023,17.8181,63690.0
2021-01-15 15:10:00,22.46,22.53,22.46,22.51,65575.0,17.8181,17.8737,17.8181,17.8578,65575.0
2021-01-15 15:15:00,22.51,22.54,22.49,22.5,80813.0,17.8578,17.8816,17.8419,17.8499,80813.0
2021-01-15 15:20:00,22.5,22.52,22.48,22.5,60817.0,17.8499,17.8657,17.834,17.8499,60817.0
2021-01-15 15:25:00,22.5,22.53,22.49,22.52,66726.0,17.8499,17.8737,17.8419,17.8657,66726.0
2021-01-15 15:30:00,22.52,22.52,22.43,22.46,73588.0,17.8657,17.8657,17.7943,17.8181,73588.0
2021-01-15 15:35:00,22.45,22.46,22.4,22.42,150117.0,17.8102,17.8181,17.7705,17.7864,150117.0
2021-01-15 15:40:00,22.41,22.5,22.4,22.43,157734.0,17.7785,17.8499,17.7705,17.7943,157734.0
2021-01-15 15:45:00,22.42,22.46,22.41,22.45,205235.0,17.7864,17.8181,17.7785,17.8102,205235.0
2021-01-15 15:50:00,22.45,22.48,22.41,22.48,261181.0,17.8102,17.834,17.7785,17.834,261181.0
2021-01-15 15:55:00,22.47,22.51,22.46,22.49,629420.0,17.8261,17.8578,17.8181,17.8419,629420.0
2021-01-19 09:30:00,22.65,22.66,22.45,22.52,163686.0,17.9689,17.9768,17.8102,17.8657,163686.0
2021-01-19 09:35:00,22.51,22.55,22.48,22.5,136096.0,17.8578,17.8895,17.834,17.8499,136096.0
2021-01-19 09:40:00,22.5,22.52,22.42,22.49,73108.0,17.8499,17.8657,17.7864,17.8419,73108.0
2021-01-19 09:45:00,22.48,22.56,22.48,22.53,79918.0,17.834,17.8975,17.834,17.8737,79918.0
2021-01-19 09:50:00,22.54,22.6,22.49,22.57,47450.0,17.8816,17.9292,17.8419,17.9054,47450.0
2021-01-19 09:55:00,22.58,22.62,22.54,22.62,53508.0,17.9133,17.9451,17.8816,17.9451,53508.0
2021-01-19 10:00:00,22.63,22.68,22.6,22.65,65052.0,17.953,17.9927,17.9292,17.9689,65052.0
2021-01-19 10:05:00,22.65,22.7,22.6,22.64,57159.0,17.9689,18.0085,17.9292,17.9609,57159.0
2021-01-19 10:10:00,22.63,22.65,22.51,22.54,49855.0,17.953,17.9689,17.8578,17.8816,49855.0
2021-01-19 10:15:00,22.54,22.56,22.49,22.54,51931.0,17.8816,17.8975,17.8419,17.8816,51931.0
2021-01-19 10:20:00,22.53,22.53,22.48,22.5,34751.0,17.8737,17.8737,17.834,17.8499,34751.0
2021-01-19 10:25:00,22.5,22.52,22.47,22.52,57596.0,17.8499,17.8657,17.8261,17.8657,57596.0
2021-01-19 10:30:00,22.52,22.64,22.52,22.64,57747.0,17.8657,17.9609,17.8657,17.9609,57747.0
2021-01-19 10:35:00,22.64,22.66,22.6,22.61,41902.0,17.9609,17.9768,17.9292,17.9371,41902.0
2021-01-19 10:40:00,22.6,22.65,22.59,22.64,49894.0,17.9292,17.9689,17.9213,17.9609,49894.0
2021-01-19 10:45:00,22.64,22.67,22.61,22.66,48274.0,17.9609,17.9847,17.9371,17.9768,48274.0
2021-01-19 10:50:00,22.66,22.72,22.65,22.68,33702.0,17.9768,18.0244,17.9689,17.9927,33702.0
2021-01-19 10:55:00,22.68,22.7,22.63,22.66,38304.0,17.9927,18.0085,17.953,17.9768,38304.0
2021-01-19 11:00:00,22.66,22.69,22.64,22.68,44532.0,17.9768,18.0006,17.9609,17.9927,44532.0
2021-01-19 11:05:00,22.68,22.69,22.58,22.61,57158.0,17.9927,18.0006,17.9133,17.9371,57158.0
2021-01-19 11:10:00,22.61,22.68,22.59,22.68,47391.0,17.9371,17.9927,17.9213,17.9927,47391.0
2021-01-19 11:15:00,22.68,22.69,22.58,22.61,37393.0,17.9927,18.0006,17.9133,17.9371,37393.0
2021-01-19 11:20:00,22.62,22.72,22.62,22.67,67031.0,17.9451,18.0244,17.9451,17.9847,67031.0
2021-01-19 11:25:00,22.67,22.7,22.6,22.65,55795.0,17.9847,18.0085,17.9292,17.9689,55795.0
2021-01-19 11:30:00,22.64,22.68,22.59,22.62,47982.0,17.9609,17.9927,17.9213,17.9451,47982.0
2021-01-19 11:35:00,22.62,22.64,22.59,22.63,31325.0,17.9451,17.9609,17.9213,17.953,31325.0
2021-01-19 11:40:00,22.64,22.66,22.6,22.61,43972.0,17.9609,17.9768,17.9292,17.9371,43972.0
2021-01-19 11:45:00,22.62,22.62,22.57,22.6,25515.0,17.9451,17.9451,17.9054,17.9292,25515.0
2021-01-19 11:50:00,22.6,22.63,22.57,22.58,24895.0,17.9292,17.953,17.9054,17.9133,24895.0
2021-01-19 11:55:00,22.58,22.6,22.55,22.55,19304.0,17.9133,17.9292,17.8895,17.8895,19304.0
2021-01-19 12:00:00,22.55,22.59,22.52,22.54,21657.0,17.8895,17.9213,17.8657,17.8816,21657.0
2021-01-19 12:05:00,22.53,22.54,22.5,22.51,22143.0,17.8737,17.8816,17.8499,17.8578,22143.0
2021-01-19 12:10:00,22.51,22.53,22.48,22.5,32329.0,17.8578,17.8737,17.834,17.8499,32329.0
2021-01-19 12:15:00,22.51,22.51,22.46,22.46,26507.0,17.8578,17.8578,17.8181,17.8181,26507.0
2021-01-19 12:20:00,22.46,22.48,22.43,22.45,43374.0,17.8181,17.834,17.7943,17.8102,43374.0
2021-01-19 12:25:00,22.45,22.47,22.41,22.47,34184.0,17.8102,17.8261,17.7785,17.8261,34184.0
2021-01-19 12:30:00,22.46,22.49,22.44,22.46,48885.0,17.8181,17.8419,17.8023,17.8181,48885.0
2021-01-19 12:35:00,22.46,22.52,22.46,22.48,130313.0,17.8181,17.8657,17.8181,17.834,130313.0
2021-01-19 12:40:00,22.48,22.53,22.47,22.53,33825.0,17.834,17.8737,17.8261,17.8737,33825.0
2021-01-19 12:45:00,22.52,22.55,22.48,22.5,45463.0,17.8657,17.8895,17.834,17.8499,45463.0
2021-01-19 12:50:00,22.51,22.55,22.5,22.55,43091.0,17.8578,17.8895,17.8499,17.8895,43091.0
2021-01-19 12:55:00,22.55,22.57,22.51,22.52,29486.0,17.8895,17.9054,17.8578,17.8657,29486.0
2021-01-19 13:00:00,22.52,22.53,22.5,22.53,35092.0,17.8657,17.8737,17.8499,17.8737,35092.0
2021-01-19 13:05:00,22.52,22.53,22.5,22.5,30102.0,17.8657,17.8737,17.8499,17.8499,30102.0
2021-01-19 13:10:00,22.51,22.52,22.49,22.5,196367.0,17.8578,17.8657,17.8419,17.8499,196367.0
2021-01-19 13:15:00,22.5,22.51,22.49,22.5,44326.0,17.8499,17.8578,17.8419,17.8499,44326.0
2021-01-19 13:20:00,22.5,22.51,22.44,22.49,93583.0,17.8499,17.8578,17.8023,17.8419,93583.0
2021-01-19 13:25:00,22.49,22.5,22.47,22.49,29719.0,17.8419,17.8499,17.8261,17.8419,29719.0
2021-01-19 13:30:00,22.49,22.5,22.48,22.5,29127.0,17.8419,17.8499,17.834,17.8499,29127.0
2021-01-19 13:35:00,22.5,22.52,22.49,22.52,18938.0,17.8499,17.8657,17.8419,17.8657,18938.0
2021-01-19 13:40:00,22.52,22.53,22.48,22.52,45116.0,17.8657,17.8737,17.834,17.8657,45116.0
2021-01-19 13:45:00,22.52,22.54,22.5,22.54,19793.0,17.8657,17.8816,17.8499,17.8816,19793.0
2021-01-19 13:50:00,22.54,22.56,22.53,22.55,18494.0,17.8816,17.8975,17.8737,17.8895,18494.0
2021-01-19 13:55:00,22.56,22.59,22.54,22.55,90611.0,17.8975,17.9213,17.8816,17.8895,90611.0
2021-01-19 14:00:00,22.55,22.56,22.54,22.54,37523.0,17.8895,17.8975,17.8816,17.8816,37523.0
2021-01-19 14:05:00,22.55,22.6,22.54,22.6,49359.0,17.8895,17.9292,17.8816,17.9292,49359.0
2021-01-19 14:10:00,22.6,22.63,22.59,22.61,45425.0,17.9292,17.953,17.9213,17.9371,45425.0
2021-01-19 14:15:00,22.62,22.62,22.6,22.62,42219.0,17.9451,17.9451,17.9292,17.9451,42219.0
2021-01-19 14:20:00,22.61,22.62,22.58,22.58,38226.0,17.9371,17.9451,17.9133,17.9133,38226.0
2021-01-19 14:25:00,22.58,22.59,22.53,22.54,35486.0,17.9133,17.9213,17.8737,17.8816,35486.0
2021-01-19 14:30:00,22.54,22.54,22.49,22.53,63187.0,17.8816,17.8816,17.8419,17.8737,63187.0
2021-01-19 14:35:00,22.54,22.57,22.53,22.54,45079.0,17.8816,17.9054,17.8737,17.8816,45079.0
2021-01-19 14:40:00,22.55,22.55,22.5,22.54,47480.0,17.8895,17.8895,17.8499,17.8816,47480.0
2021-01-19 14:45:00,22.54,22.59,22.52,22.59,84335.0,17.8816,17.9213,17.8657,17.9213,84335.0
2021-01-19 14:50:00,22.58,22.61,22.53,22.55,50501.0,17.9133,17.9371,17.8737,17.8895,50501.0
2021-01-19 14:55:00,22.55,22.57,22.53,22.57,25689.0,17.8895,17.9054,17.8737,17.9054,25689.0
2021-01-19 15:00:00,22.57,22.62,22.54,22.61,63993.0,17.9054,17.9451,17.8816,17.9371,63993.0
2021-01-19 15:05:00,22.62,22.62,22.59,22.61,33650.0,17.9451,17.9451,17.9213,17.9371,33650.0
2021-01-19 15:10:00,22.6,22.64,22.59,22.6,53568.0,17.9292,17.9609,17.9213,17.9292,53568.0
2021-01-19 15:15:00,22.59,22.6,22.56,22.58,54965.0,17.9213,17.9292,17.8975,17.9133,54965.0
2021-01-19 15:20:00,22.58,22.63,22.56,22.6,48916.0,17.9133,17.953,17.8975,17.9292,48916.0
2021-01-19 15:25:00,22.6,22.62,22.58,22.61,36191.0,17.9292,17.9451,17.9133,17.9371,36191.0
2021-01-19 15:30:00,22.61,22.61,22.57,22.58,57466.0,17.9371,17.9371,17.9054,17.9133,57466.0
2021-01-19 15:35:00,22.58,22.58,22.51,22.51,98651.0,17.9133,17.9133,17.8578,17.8578,98651.0
2021-01-19 15:40:00,22.52,22.52,22.5,22.51,49855.0,17.8657,17.8657,17.8499,17.8578,49855.0
2021-01-19 15:45:00,22.51,22.53,22.49,22.5,131037.0,17.8578,17.8737,17.8419,17.8499,131037.0
2021-01-19 15:50:00,22.5,22.54,22.47,22.47,140647.0,17.8499,17.8816,17.8261,17.8261,140647.0
2021-01-19 15:55:00,22.47,22.48,22.45,22.45,359285.0,17.8261,17.834,17.8102,17.8102,359285.0
2021-01-20 09:30:00,22.54,22.64,22.34,22.34,146880.0,17.8816,17.9609,17.7229,17.7229,146880.0
2021-01-20 09:35:00,22.33,22.39,22.27,22.3,122233.0,17.715,17.7626,17.6674,17.6912,122233.0
2021-01-20 09:40:00,22.29,22.29,22.21,22.23,57110.0,17.6833,17.6833,17.6198,17.6357,57110.0
2021-01-20 09:45:00,22.23,22.29,22.2,22.22,75159.0,17.6357,17.6833,17.6119,17.6277,75159.0
2021-01-20 09:50:00,22.22,22.22,22.16,22.2,31980.0,17.6277,17.6277,17.5801,17.6119,31980.0
2021-01-20 09:55:00,22.2,22.31,22.19,22.31,37088.0,17.6119,17.6991,17.6039,17.6991,37088.0
2021-01-20 10:00:00,22.32,22.41,22.3,22.38,51380.0,17.7071,17.7785,17.6912,17.7547,51380.0
2021-01-20 10:05:00,22.37,22.39,22.3,22.3,45976.0,17.7467,17.7626,17.6912,17.6912,45976.0
2021-01-20 10:10:00,22.31,22.34,22.27,22.29,45702.0,17.6991,17.7229,17.6674,17.6833,45702.0
2021-01-20 10:15:00,22.3,22.33,22.24,22.25,44233.0,17.6912,17.715,17.6436,17.6515,44233.0
2021-01-20 10:20:00,22.25,22.27,22.2,22.27,35299.0,17.6515,17.6674,17.6119,17.6674,35299.0
2021-01-20 10:25:00,22.27,22.3,22.25,22.28,30162.0,17.6674,17.6912,17.6515,17.6753,30162.0
2021-01-20 10:30:00,22.28,22.3,22.26,22.29,33800.0,17.6753,17.6912,17.6595,17.6833,33800.0
2021-01-20 10:35:00,22.29,22.3,22.21,22.26,23597.0,17.6833,17.6912,17.6198,17.6595,23597.0
2021-01-20 10:40:00,22.26,22.27,22.19,22.21,40039.0,17.6595,17.6674,17.6039,17.6198,40039.0
2021-01-20 10:45:00,22.21,22.23,22.15,22.16,57921.0,17.6198,17.6357,17.5722,17.5801,57921.0
2021-01-20 10:50:00,22.16,22.17,22.15,22.17,37463.0,17.5801,17.5881,17.5722,17.5881,37463.0
2021-01-20 10:55:00,22.17,22.17,22.07,22.11,61653.0,17.5881,17.5881,17.5088,17.5405,61653.0
2021-01-20 11:00:00,22.11,22.12,22.07,22.07,31370.0,17.5405,17.5484,17.5088,17.5088,31370.0
2021-01-20 11:05:00,22.07,22.1,22.02,22.02,141825.0,17.5088,17.5326,17.4691,17.4691,141825.0
2021-01-20 11:10:00,22.03,22.1,22.01,22.1,67632.0,17.477,17.5326,17.4612,17.5326,67632.0
2021-01-20 11:15:00,22.09,22.11,22.07,22.11,27065.0,17.5246,17.5405,17.5088,17.5405,27065.0
2021-01-20 11:20:00,22.11,22.12,22.04,22.06,35259.0,17.5405,17.5484,17.485,17.5008,35259.0
2021-01-20 11:25:00,22.06,22.09,22.04,22.08,22579.0,17.5008,17.5246,17.485,17.5167,22579.0
2021-01-20 11:30:00,22.07,22.12,22.06,22.11,32562.0,17.5088,17.5484,17.5008,17.5405,32562.0
2021-01-20 11:35:00,22.11,22.15,22.09,22.13,35171.0,17.5405,17.5722,17.5246,17.5563,35171.0
2021-01-20 11:40:00,22.13,22.18,22.11,22.14,35293.0,17.5563,17.596,17.5405,17.5643,35293.0
2021-01-20 11:45:00,22.14,22.15,22.1,22.12,30107.0,17.5643,17.5722,17.5326,17.5484,30107.0
2021-01-20 11:50:00,22.12,22.15,22.11,22.13,11068.0,17.5484,17.5722,17.5405,17.5563,11068.0
2021-01-20 11:55:00,22.13,22.14,22.1,22.12,34728.0,17.5563,17.5643,17.5326,17.5484,34728.0
2021-01-20 12:00:00,22.12,22.2,22.11,22.2,50691.0,17.5484,17.6119,17.5405,17.6119,50691.0
2021-01-20 12:05:00,22.19,22.22,22.17,22.22,32325.0,17.6039,17.6277,17.5881,17.6277,32325.0
2021-01-20 12:10:00,22.21,22.23,22.19,22.21,24248.0,17.6198,17.6357,17.6039,17.6198,24248.0
2021-01-20 12:15:00,22.21,22.22,22.19,22.2,23871.0,17.6198,17.6277,17.6039,17.6119,23871.0
2021-01-20 12:20:00,22.21,22.22,22.19,22.21,15857.0,17.6198,17.6277,17.6039,17.6198,15857.0
2021-01-20 12:25:00,22.21,22.24,22.2,22.21,42727.0,17.6198,17.6436,17.6119,17.6198,42727.0
2021-01-20 12:30:00,22.21,22.23,22.15,22.17,68747.0,17.6198,17.6357,17.5722,17.5881,68747.0
2021-01-20 12:35:00,22.17,22.17,22.14,22.14,34119.0,17.5881,17.5881,17.5643,17.5643,34119.0
2021-01-20 12:40:00,22.14,22.16,22.13,22.16,34425.0,17.5643,17.5801,17.5563,17.5801,34425.0
2021-01-20 12:45:00,22.16,22.2,22.15,22.17,39561.0,17.5801,17.6119,17.5722,17.5881,39561.0
2021-01-20 12:50:00,22.18,22.2,22.16,22.2,78633.0,17.596,17.6119,17.5801,17.6119,78633.0
2021-01-20 12:55:00,22.2,22.24,22.19,22.23,23929.0,17.6119,17.6436,17.6039,17.6357,23929.0
2021-01-20 13:00:00,22.23,22.23,22.19,22.22,43560.0,17.6357,17.6357,17.6039,17.6277,43560.0
2021-01-20 13:05:00,22.22,22.23,22.19,22.23,35546.0,17.6277,17.6357,17.6039,17.6357,35546.0
2021-01-20 13:10:00,22.22,22.23,22.2,22.21,22328.0,17.6277,17.6357,17.6119,17.6198,22328.0
2021-01-20 13:15:00,22.21,22.23,22.2,22.21,24225.0,17.6198,17.6357,17.6119,17.6198,24225.0
2021-01-20 13:20:00,22.21,22.24,22.18,22.19,36907.0,17.6198,17.6436,17.596,17.6039,36907.0
2021-01-20 13:25:00,22.2,22.26,22.2,22.23,41677.0,17.6119,17.6595,17.6119,17.6357,41677.0
2021-01-20 13:30:00,22.23,22.26,22.23,22.25,33190.0,17.6357,17.6595,17.6357,17.6515,33190.0
2021-01-20 13:35:00,22.25,22.28,22.22,22.28,39289.0,17.6515,17.6753,17.6277,17.6753,39289.0
2021-01-20 13:40:00,22.28,22.28,22.26,22.28,44415.0,17.6753,17.6753,17.6595,17.6753,44415.0
2021-01-20 13:45:00,22.28,22.3,22.27,22.28,37608.0,17.6753,17.6912,17.6674,17.6753,37608.0
2021-01-20 13:50:00,22.28,22.31,22.27,22.28,31537.0,17.6753,17.6991,17.6674,17.6753,31537.0
2021-01-20 13:55:00,22.28,22.28,22.25,22.26,62934.0,17.6753,17.6753,17.6515,17.6595,62934.0
2021-01-20 14:00:00,22.26,22.27,22.23,22.23,48438.0,17.6595,17.6674,17.6357,17.6357,48438.0
2021-01-20 14:05:00,22.22,22.24,22.2,22.23,52326.0,17.6277,17.6436,17.6119,17.6357,52326.0
2021-01-20 14:10:00,22.23,22.25,22.19,22.25,63591.0,17.6357,17.6515,17.6039,17.6515,63591.0
2021-01-20 14:15:00,22.25,22.27,22.23,22.25,29250.0,17.6515,17.6674,17.6357,17.6515,29250.0
2021-01-20 14:20:00,22.25,22.25,22.22,22.23,38081.0,17.6515,17.6515,17.6277,17.6357,38081.0
2021-01-20 14:25:00,22.23,22.23,22.21,22.23,32982.0,17.6357,17.6357,17.6198,17.6357,32982.0
2021-01-20 14:30:00,22.23,22.23,22.18,22.19,62879.0,17.6357,17.6357,17.596,17.6039,62879.0
2021-01-20 14:35:00,22.2,22.2,22.16,22.17,34106.0,17.6119,17.6119,17.5801,17.5881,34106.0
2021-01-20 14:40:00,22.18,22.2,22.17,22.19,44355.0,17.596,17.6119,17.5881,17.6039,44355.0
2021-01-20 14:45:00,22.19,22.2,22.17,22.19,67494.0,17.6039,17.6119,17.5881,17.6039,67494.0
2021-01-20 14:50:00,22.19,22.22,22.18,22.21,50885.0,17.6039,17.6277,17.596,17.6198,50885.0
2021-01-20 14:55:00,22.21,22.22,22.2,22.21,64260.0,17.6198,17.6277,17.6119,17.6198,64260.0
2021-01-20 15:00:00,22.21,22.22,22.2,22.21,29722.0,17.6198,17.6277,17.6119,17.6198,29722.0
2021-01-20 15:05:00,22.21,22.23,22.2,22.22,104508.0,17.6198,17.6357,17.6119,17.6277,104508.0
2021-01-20 15:10:00,22.23,22.24,22.21,22.23,110297.0,17.6357,17.6436,17.6198,17.6357,110297.0
2021-01-20 15:15:00,22.23,22.33,22.23,22.32,105107.0,17.6357,17.715,17.6357,17.7071,105107.0
2021-01-20 15:20:00,22.32,22.34,22.3,22.3,85141.0,17.7071,17.7229,17.6912,17.6912,85141.0
2021-01-20 15:25:00,22.3,22.4,22.3,22.37,62643.0,17.6912,17.7705,17.6912,17.7467,62643.0
2021-01-20 15:30:00,22.37,22.41,22.36,22.38,97079.0,17.7467,17.7785,17.7388,17.7547,97079.0
2021-01-20 15:35:00,22.38,22.4,22.36,22.39,109138.0,17.7547,17.7705,17.7388,17.7626,109138.0
2021-01-20 15:40:00,22.39,22.46,22.38,22.42,209541.0,17.7626,17.8181,17.7547,17.7864,209541.0
2021-01-20 15:45:00,22.42,22.43,22.4,22.41,178825.0,17.7864,17.7943,17.7705,17.7785,178825.0
2021-01-20 15:50:00,22.41,22.42,22.36,22.36,134523.0,17.7785,17.7864,17.7388,17.7388,134523.0
2021-01-20 15:55:00,22.37,22.44,22.36,22.43,535305.0,17.7467,17.8023,17.7388,17.7943,535305.0
2021-01-21 09:30:00,22.44,22.6,22.18,22.46,108505.0,17.8023,17.9292,17.596,17.8181,108505.0
2021-01-21 09:35:00,22.45,22.45,22.21,22.24,59584.0,17.8102,17.8102,17.6198,17.6436,59584.0
2021-01-21 09:40:00,22.22,22.28,22.19,22.27,37599.0,17.6277,17.6753,17.6039,17.6674,37599.0
2021-01-21 09:45:00,22.26,22.27,22.22,22.24,57570.0,17.6595,17.6674,17.6277,17.6436,57570.0
2021-01-21 09:50:00,22.25,22.29,22.24,22.28,38119.0,17.6515,17.6833,17.6436,17.6753,38119.0
2021-01-21 09:55:00,22.29,22.32,22.24,22.3,70040.0,17.6833,17.7071,17.6436,17.6912,70040.0
2021-01-21 10:00:00,22.3,22.32,22.21,22.24,75595.0,17.6912,17.7071,17.6198,17.6436,75595.0
2021-01-21 10:05:00,22.24,22.24,22.11,22.11,97114.0,17.6436,17.6436,17.5405,17.5405,97114.0
2021-01-21 10:10:00,22.11,22.11,22.05,22.11,49413.0,17.5405,17.5405,17.4929,17.5405,49413.0
2021-01-21 10:15:00,22.11,22.11,22.03,22.05,81454.0,17.5405,17.5405,17.477,17.4929,81454.0
2021-01-21 10:20:00,22.04,22.06,22.0,22.01,42070.0,17.485,17.5008,17.4532,17.4612,42070.0
2021-01-21 10:25:00,22.01,22.02,21.95,21.98,104306.0,17.4612,17.4691,17.4136,17.4374,104306.0
2021-01-21 10:30:00,21.98,22.0,21.89,21.91,52436.0,17.4374,17.4532,17.366,17.3818,52436.0
2021-01-21 10:35:00,21.91,21.93,21.84,21.85,70829.0,17.3818,17.3977,17.3263,17.3342,70829.0
2021-01-21 10:40:00,21.86,21.89,21.84,21.85,34868.0,17.3422,17.366,17.3263,17.3342,34868.0
2021-01-21 10:45:00,21.84,21.86,21.82,21.84,61882.0,17.3263,17.3422,17.3104,17.3263,61882.0
2021-01-21 10:50:00,21.84,21.86,21.75,21.76,76472.0,17.3263,17.3422,17.2549,17.2628,76472.0
2021-01-21 10:55:00,21.76,21.83,21.76,21.83,33488.0,17.2628,17.3184,17.2628,17.3184,33488.0
2021-01-21 11:00:00,21.84,21.87,21.83,21.83,40347.0,17.3263,17.3501,17.3184,17.3184,40347.0
2021-01-21 11:05:00,21.82,21.82,21.75,21.8,47594.0,17.3104,17.3104,17.2549,17.2946,47594.0
2021-01-21 11:10:00,21.8,21.82,21.78,21.81,27045.0,17.2946,17.3104,17.2787,17.3025,27045.0
2021-01-21 11:15:00,21.81,21.83,21.79,21.83,31291.0,17.3025,17.3184,17.2866,17.3184,31291.0
2021-01-21 11:20:00,21.82,21.88,21.82,21.86,93728.0,17.3104,17.358,17.3104,17.3422,93728.0
2021-01-21 11:25:00,21.86,21.92,21.84,21.9,39374.0,17.3422,17.3898,17.3263,17.3739,39374.0
2021-01-21 11:30:00,21.9,21.91,21.83,21.84,36480.0,17.3739,17.3818,17.3184,17.3263,36480.0
2021-01-21 11:35:00,21.84,21.84,21.8,21.8,21069.0,17.3263,17.3263,17.2946,17.2946,21069.0
2021-01-21 11:40:00,21.8,21.83,21.8,21.82,34838.0,17.2946,17.3184,17.2946,17.3104,34838.0
2021-01-21 11:45:00,21.82,21.83,21.78,21.83,53077.0,17.3104,17.3184,17.2787,17.3184,53077.0
2021-01-21 11:50:00,21.83,21.84,21.78,21.78,43434.0,17.3184,17.3263,17.2787,17.2787,43434.0
2021-01-21 11:55:00,21.78,21.84,21.78,21.83,29910.0,17.2787,17.3263,17.2787,17.3184,29910.0
2021-01-21 12:00:00,21.84,21.85,21.81,21.82,27297.0,17.3263,17.3342,17.3025,17.3104,27297.0
2021-01-21 12:05:00,21.82,21.83,21.77,21.78,41648.0,17.3104,17.3184,17.2708,17.2787,41648.0
2021-01-21 12:10:00,21.78,21.78,21.75,21.75,20965.0,17.2787,17.2787,17.2549,17.2549,20965.0
2021-01-21 12:15:00,21.76,21.77,21.74,21.76,82657.0,17.2628,17.2708,17.247,17.2628,82657.0
2021-01-21 12:20:00,21.75,21.77,21.74,21.76,34252.0,17.2549,17.2708,17.247,17.2628,34252.0
2021-01-21 12:25:00,21.77,21.79,21.76,21.77,8035.0,17.2708,17.2866,17.2628,17.2708,8035.0
2021-01-21 12:30:00,21.77,21.82,21.76,21.82,39974.0,17.2708,17.3104,17.2628,17.3104,39974.0
2021-01-21 12:35:00,21.81,21.82,21.79,21.8,55379.0,17.3025,17.3104,17.2866,17.2946,55379.0
2021-01-21 12:40:00,21.8,21.84,21.8,21.82,60545.0,17.2946,17.3263,17.2946,17.3104,60545.0
2021-01-21 12:45:00,21.82,21.82,21.79,21.82,35531.0,17.3104,17.3104,17.2866,17.3104,35531.0
2021-01-21 12:50:00,21.82,21.82,21.76,21.77,39244.0,17.3104,17.3104,17.2628,17.2708,39244.0
2021-01-21 12:55:00,21.76,21.77,21.74,21.75,83717.0,17.2628,17.2708,17.247,17.2549,83717.0
2021-01-21 13:00:00,21.75,21.77,21.74,21.77,45411.0,17.2549,17.2708,17.247,17.2708,45411.0
2021-01-21 13:05:00,21.77,21.78,21.74,21.75,74195.0,17.2708,17.2787,17.247,17.2549,74195.0
2021-01-21 13:10:00,21.75,21.76,21.73,21.75,73779.0,17.2549,17.2628,17.239,17.2549,73779.0
2021-01-21 13:15:00,21.75,21.76,21.7,21.75,428601.0,17.2549,17.2628,17.2152,17.2549,428601.0
2021-01-21 13:20:00,21.75,21.77,21.73,21.75,90462.0,17.2549,17.2708,17.239,17.2549,90462.0
2021-01-21 13:25:00,21.75,21.77,21.73,21.76,74079.0,17.2549,17.2708,17.239,17.2628,74079.0
2021-01-21 13:30:00,21.75,21.76,21.71,21.76,148792.0,17.2549,17.2628,17.2232,17.2628,148792.0
2021-01-21 13:35:00,21.76,21.76,21.73,21.75,93824.0,17.2628,17.2628,17.239,17.2549,93824.0
2021-01-21 13:40:00,21.75,21.76,21.64,21.64,262784.0,17.2549,17.2628,17.1676,17.1676,262784.0
2021-01-21 13:45:00,21.63,21.67,21.6,21.67,56756.0,17.1597,17.1914,17.1359,17.1914,56756.0
2021-01-21 13:50:00,21.67,21.76,21.66,21.75,42421.0,17.1914,17.2628,17.1835,17.2549,42421.0
2021-01-21 13:55:00,21.75,21.78,21.71,21.76,66037.0,17.2549,17.2787,17.2232,17.2628,66037.0
2021-01-21 14:00:00,21.75,21.78,21.75,21.75,25836.0,17.2549,17.2787,17.2549,17.2549,25836.0
2021-01-21 14:05:00,21.75,21.79,21.74,21.79,38236.0,17.2549,17.2866,17.247,17.2866,38236.0
2021-01-21 14:10:00,21.79,21.82,21.78,21.8,79400.0,17.2866,17.3104,17.2787,17.2946,79400.0
2021-01-21 14:15:00,21.8,21.83,21.79,21.81,36514.0,17.2946,17.3184,17.2866,17.3025,36514.0
2021-01-21 14:20:00,21.81,21.84,21.8,21.82,55050.0,17.3025,17.3263,17.2946,17.3104,55050.0
2021-01-21 14:25:00,21.82,21.85,21.79,21.84,52895.0,17.3104,17.3342,17.2866,17.3263,52895.0
2021-01-21 14:30:00,21.83,21.86,21.83,21.86,108893.0,17.3184,17.3422,17.3184,17.3422,108893.0
2021-01-21 14:35:00,21.86,21.9,21.85,21.89,36335.0,17.3422,17.3739,17.3342,17.366,36335.0
2021-01-21 14:40:00,21.9,21.9,21.86,21.86,37217.0,17.3739,17.3739,17.3422,17.3422,37217.0
2021-01-21 14:45:00,21.86,21.87,21.77,21.81,76961.0,17.3422,17.3501,17.2708,17.3025,76961.0
2021-01-21 14:50:00,21.8,21.83,21.78,21.79,31665.0,17.2946,17.3184,17.2787,17.2866,31665.0
2021-01-21 14:55:00,21.78,21.81,21.75,21.75,40007.0,17.2787,17.3025,17.2549,17.2549,40007.0
2021-01-21 15:00:00,21.76,21.81,21.73,21.81,173294.0,17.2628,17.3025,17.239,17.3025,173294.0
2021-01-21 15:05:00,21.8,21.85,21.79,21.85,160788.0,17.2946,17.3342,17.2866,17.3342,160788.0
2021-01-21 15:10:00,21.85,21.86,21.8,21.8,57825.0,17.3342,17.3422,17.2946,17.2946,57825.0
2021-01-21 15:15:00,21.8,21.83,21.8,21.8,41467.0,17.2946,17.3184,17.2946,17.2946,41467.0
2021-01-21 15:20:00,21.8,21.82,21.79,21.82,40921.0,17.2946,17.3104,17.2866,17.3104,40921.0
2021-01-21 15:25:00,21.82,21.82,21.74,21.78,114425.0,17.3104,17.3104,17.247,17.2787,114425.0
2021-01-21 15:30:00,21.78,21.8,21.75,21.8,59380.0,17.2787,17.2946,17.2549,17.2946,59380.0
2021-01-21 15:35:00,21.8,21.83,21.77,21.78,77035.0,17.2946,17.3184,17.2708,17.2787,77035.0
2021-01-21 15:40:00,21.78,21.81,21.77,21.8,117122.0,17.2787,17.3025,17.2708,17.2946,117122.0
2021-01-21 15:45:00,21.8,21.81,21.75,21.75,137358.0,17.2946,17.3025,17.2549,17.2549,137358.0
2021-01-21 15:50:00,21.75,21.76,21.72,21.73,271054.0,17.2549,17.2628,17.2311,17.239,271054.0
2021-01-21 15:55:00,21.73,21.75,21.66,21.67,797380.0,17.239,17.2549,17.1835,17.1914,797380.0
2021-01-22 09:30:00,21.31,21.39,21.12,21.13,551261.0,16.9058,16.9693,16.7551,16.763,551261.0
2021-01-22 09:35:00,21.13,21.24,21.12,21.13,627572.0,16.763,16.8503,16.7551,16.763,627572.0
2021-01-22 09:40:00,21.13,21.21,21.11,21.14,113180.0,16.763,16.8265,16.7472,16.771,113180.0
2021-01-22 09:45:00,21.14,21.17,21.12,21.17,182402.0,16.771,16.7948,16.7551,16.7948,182402.0
2021-01-22 09:50:00,21.18,21.27,21.17,21.24,140138.0,16.8027,16.8741,16.7948,16.8503,140138.0
2021-01-22 09:55:00,21.25,21.26,21.11,21.13,195372.0,16.8582,16.8662,16.7472,16.763,195372.0
2021-01-22 10:00:00,21.14,21.25,21.12,21.22,185036.0,16.771,16.8582,16.7551,16.8344,185036.0
2021-01-22 10:05:00,21.24,21.27,21.21,21.21,102758.0,16.8503,16.8741,16.8265,16.8265,102758.0
2021-01-22 10:10:00,21.21,21.22,21.12,21.15,163968.0,16.8265,16.8344,16.7551,16.7789,163968.0
2021-01-22 10:15:00,21.16,21.25,21.15,21.2,105911.0,16.7868,16.8582,16.7789,16.8186,105911.0
2021-01-22 10:20:00,21.2,21.22,21.14,21.19,122584.0,16.8186,16.8344,16.771,16.8106,122584.0
2021-01-22 10:25:00,21.19,21.22,21.16,21.18,50953.0,16.8106,16.8344,16.7868,16.8027,50953.0
2021-01-22 10:30:00,21.18,21.22,21.18,21.19,80085.0,16.8027,16.8344,16.8027,16.8106,80085.0
2021-01-22 10:35:00,21.2,21.2,21.16,21.17,77155.0,16.8186,16.8186,16.7868,16.7948,77155.0
2021-01-22 10:40:00,21.17,21.27,21.17,21.24,126051.0,16.7948,16.8741,16.7948,16.8503,126051.0
2021-01-22 10:45:00,21.23,21.32,21.23,21.32,61916.0,16.8424,16.9138,16.8424,16.9138,61916.0
2021-01-22 10:50:00,21.31,21.33,21.24,21.24,53531.0,16.9058,16.9217,16.8503,16.8503,53531.0
2021-01-22 10:55:00,21.24,21.28,21.22,21.27,127350.0,16.8503,16.882,16.8344,16.8741,127350.0
2021-01-22 11:00:00,21.27,21.31,21.26,21.28,52982.0,16.8741,16.9058,16.8662,16.882,52982.0
2021-01-22 11:05:00,21.28,21.34,21.27,21.34,115920.0,16.882,16.9296,16.8741,16.9296,115920.0
2021-01-22 11:10:00,21.33,21.35,21.29,21.29,79406.0,16.9217,16.9376,16.89,16.89,79406.0
2021-01-22 11:15:00,21.3,21.3,21.27,21.3,38276.0,16.8979,16.8979,16.8741,16.8979,38276.0
2021-01-22 11:20:00,21.3,21.32,21.29,21.3,39523.0,16.8979,16.9138,16.89,16.8979,39523.0
2021-01-22 11:25:00,21.31,21.35,21.31,21.32,48725.0,16.9058,16.9376,16.9058,16.9138,48725.0
2021-01-22 11:30:00,21.32,21.39,21.31,21.38,40084.0,16.9138,16.9693,16.9058,16.9614,40084.0
2021-01-22 11:35:00,21.38,21.46,21.37,21.45,44923.0,16.9614,17.0248,16.9534,17.0169,44923.0
2021-01-22 11:40:00,21.45,21.46,21.41,21.44,97282.0,17.0169,17.0248,16.9852,17.009,97282.0
2021-01-22 11:45:00,21.44,21.45,21.39,21.4,68298.0,17.009,17.0169,16.9693,16.9772,68298.0
2021-01-22 11:50:00,21.41,21.41,21.36,21.37,42924.0,16.9852,16.9852,16.9455,16.9534,42924.0
2021-01-22 11:55:00,21.37,21.39,21.35,21.38,42692.0,16.9534,16.9693,16.9376,16.9614,42692.0
2021-01-22 12:00:00,21.38,21.41,21.37,21.39,32718.0,16.9614,16.9852,16.9534,16.9693,32718.0
2021-01-22 12:05:00,21.39,21.39,21.36,21.37,19553.0,16.9693,16.9693,16.9455,16.9534,19553.0
2021-01-22 12:10:00,21.37,21.39,21.36,21.37,31027.0,16.9534,16.9693,16.9455,16.9534,31027.0
2021-01-22 12:15:00,21.37,21.38,21.35,21.37,47197.0,16.9534,16.9614,16.9376,16.9534,47197.0
2021-01-22 12:20:00,21.37,21.41,21.36,21.39,43437.0,16.9534,16.9852,16.9455,16.9693,43437.0
2021-01-22 12:25:00,21.39,21.42,21.38,21.42,36925.0,16.9693,16.9931,16.9614,16.9931,36925.0
2021-01-22 12:30:00,21.42,21.45,21.41,21.43,38400.0,16.9931,17.0169,16.9852,17.001,38400.0
2021-01-22 12:35:00,21.44,21.45,21.42,21.43,46433.0,17.009,17.0169,16.9931,17.001,46433.0
2021-01-22 12:40:00,21.43,21.45,21.41,21.41,60205.0,17.001,17.0169,16.9852,16.9852,60205.0
2021-01-22 12:45:00,21.42,21.45,21.4,21.45,47343.0,16.9931,17.0169,16.9772,17.0169,47343.0
2021-01-22 12:50:00,21.44,21.5,21.44,21.5,36246.0,17.009,17.0566,17.009,17.0566,36246.0
2021-01-22 12:55:00,21.5,21.51,21.46,21.47,76841.0,17.0566,17.0645,17.0248,17.0328,76841.0
2021-01-22 13:00:00,21.48,21.48,21.45,21.46,45292.0,17.0407,17.0407,17.0169,17.0248,45292.0
2021-01-22 13:05:00,21.46,21.51,21.46,21.47,52793.0,17.0248,17.0645,17.0248,17.0328,52793.0
2021-01-22 13:10:00,21.47,21.5,21.46,21.48,36669.0,17.0328,17.0566,17.0248,17.0407,36669.0
2021-01-22 13:15:00,21.48,21.56,21.47,21.55,36671.0,17.0407,17.1042,17.0328,17.0962,36671.0
2021-01-22 13:20:00,21.55,21.58,21.54,21.57,59781.0,17.0962,17.12,17.0883,17.1121,59781.0
2021-01-22 13:25:00,21.57,21.57,21.53,21.55,43607.0,17.1121,17.1121,17.0804,17.0962,43607.0
2021-01-22 13:30:00,21.56,21.6,21.55,21.6,22245.0,17.1042,17.1359,17.0962,17.1359,22245.0
2021-01-22 13:35:00,21.6,21.63,21.59,21.63,34682.0,17.1359,17.1597,17.128,17.1597,34682.0
2021-01-22 13:40:00,21.63,21.64,21.58,21.61,53810.0,17.1597,17.1676,17.12,17.1438,53810.0
2021-01-22 13:45:00,21.61,21.62,21.59,21.61,67424.0,17.1438,17.1518,17.128,17.1438,67424.0
2021-01-22 13:50:00,21.6,21.63,21.6,21.62,30327.0,17.1359,17.1597,17.1359,17.1518,30327.0
2021-01-22 13:55:00,21.62,21.65,21.6,21.61,45006.0,17.1518,17.1756,17.1359,17.1438,45006.0
2021-01-22 14:00:00,21.61,21.63,21.6,21.62,41754.0,17.1438,17.1597,17.1359,17.1518,41754.0
2021-01-22 14:05:00,21.62,21.62,21.58,21.6,59931.0,17.1518,17.1518,17.12,17.1359,59931.0
2021-01-22 14:10:00,21.59,21.62,21.57,21.57,35685.0,17.128,17.1518,17.1121,17.1121,35685.0
2021-01-22 14:15:00,21.57,21.59,21.54,21.54,34557.0,17.1121,17.128,17.0883,17.0883,34557.0
2021-01-22 14:20:00,21.54,21.58,21.53,21.58,45653.0,17.0883,17.12,17.0804,17.12,45653.0
2021-01-22 14:25:00,21.57,21.6,21.57,21.59,123423.0,17.1121,17.1359,17.1121,17.128,123423.0
2021-01-22 14:30:00,21.59,21.61,21.58,21.61,89220.0,17.128,17.1438,17.12,17.1438,89220.0
2021-01-22 14:35:00,21.61,21.66,21.6,21.63,89675.0,17.1438,17.1835,17.1359,17.1597,89675.0
2021-01-22 14:40:00,21.63,21.63,21.56,21.57,140171.0,17.1597,17.1597,17.1042,17.1121,140171.0
2021-01-22 14:45:00,21.57,21.62,21.55,21.62,63759.0,17.1121,17.1518,17.0962,17.1518,63759.0
2021-01-22 14:50:00,21.62,21.64,21.6,21.62,73415.0,17.1518,17.1676,17.1359,17.1518,73415.0
2021-01-22 14:55:00,21.61,21.64,21.6,21.61,73610.0,17.1438,17.1676,17.1359,17.1438,73610.0
2021-01-22 15:00:00,21.61,21.65,21.6,21.64,103945.0,17.1438,17.1756,17.1359,17.1676,103945.0
2021-01-22 15:05:00,21.64,21.67,21.61,21.66,88328.0,17.1676,17.1914,17.1438,17.1835,88328.0
2021-01-22 15:10:00,21.65,21.66,21.59,21.62,95771.0,17.1756,17.1835,17.128,17.1518,95771.0
2021-01-22 15:15:00,21.62,21.68,21.61,21.68,117760.0,17.1518,17.1994,17.1438,17.1994,117760.0
2021-01-22 15:20:00,21.67,21.68,21.64,21.67,78433.0,17.1914,17.1994,17.1676,17.1914,78433.0
2021-01-22 15:25:00,21.67,21.71,21.66,21.7,58712.0,17.1914,17.2232,17.1835,17.2152,58712.0
2021-01-22 15:30:00,21.71,21.71,21.66,21.69,83513.0,17.2232,17.2232,17.1835,17.2073,83513.0
2021-01-22 15:35:00,21.68,21.71,21.67,21.71,86105.0,17.1994,17.2232,17.1914,17.2232,86105.0
2021-01-22 15:40:00,21.71,21.71,21.67,21.69,126901.0,17.2232,17.2232,17.1914,17.2073,126901.0
2021-01-22 15:45:00,21.69,21.69,21.58,21.62,172460.0,17.2073,17.2073,17.12,17.1518,172460.0
2021-01-22 15:50:00,21.61,21.62,21.6,21.62,129725.0,17.1438,17.1518,17.1359,17.1518,129725.0
2021-01-22 15:55:00,21.62,21.65,21.6,21.6,419741.0,17.1518,17.1756,17.1359,17.1359,419741.0
2021-01-25 09:30:00,21.6,21.6,21.34,21.41,173088.0,17.1359,17.1359,16.9296,16.9852,173088.0
2021-01-25 09:35:00,21.4,21.4,21.3,21.35,111979.0,16.9772,16.9772,16.8979,16.9376,111979.0
2021-01-25 09:40:00,21.34,21.53,21.33,21.5,130504.0,16.9296,17.0804,16.9217,17.0566,130504.0
2021-01-25 09:45:00,21.5,21.56,21.47,21.48,105077.0,17.0566,17.1042,17.0328,17.0407,105077.0
2021-01-25 09:50:00,21.48,21.52,21.42,21.44,48103.0,17.0407,17.0724,16.9931,17.009,48103.0
2021-01-25 09:55:00,21.45,21.47,21.36,21.37,38504.0,17.0169,17.0328,16.9455,16.9534,38504.0
2021-01-25 10:00:00,21.36,21.37,21.29,21.36,130323.0,16.9455,16.9534,16.89,16.9455,130323.0
2021-01-25 10:05:00,21.36,21.38,21.29,21.31,100322.0,16.9455,16.9614,16.89,16.9058,100322.0
2021-01-25 10:10:00,21.3,21.46,21.28,21.41,161588.0,16.8979,17.0248,16.882,16.9852,161588.0
2021-01-25 10:15:00,21.42,21.53,21.41,21.49,112643.0,16.9931,17.0804,16.9852,17.0486,112643.0
2021-01-25 10:20:00,21.5,21.65,21.49,21.6,186721.0,17.0566,17.1756,17.0486,17.1359,186721.0
2021-01-25 10:25:00,21.6,21.7,21.59,21.68,164644.0,17.1359,17.2152,17.128,17.1994,164644.0
2021-01-25 10:30:00,21.68,21.72,21.65,21.72,78836.0,17.1994,17.2311,17.1756,17.2311,78836.0
2021-01-25 10:35:00,21.72,21.74,21.68,21.69,80331.0,17.2311,17.247,17.1994,17.2073,80331.0
2021-01-25 10:40:00,21.7,21.82,21.69,21.81,143362.0,17.2152,17.3104,17.2073,17.3025,143362.0
2021-01-25 10:45:00,21.81,21.83,21.67,21.68,123460.0,17.3025,17.3184,17.1914,17.1994,123460.0
2021-01-25 10:50:00,21.68,21.71,21.66,21.69,70075.0,17.1994,17.2232,17.1835,17.2073,70075.0
2021-01-25 10:55:00,21.68,21.69,21.47,21.48,181674.0,17.1994,17.2073,17.0328,17.0407,181674.0
2021-01-25 11:00:00,21.47,21.53,21.33,21.35,274739.0,17.0328,17.0804,16.9217,16.9376,274739.0
2021-01-25 11:05:00,21.34,21.39,21.25,21.27,100634.0,16.9296,16.9693,16.8582,16.8741,100634.0
2021-01-25 11:10:00,21.28,21.36,21.25,21.32,76101.0,16.882,16.9455,16.8582,16.9138,76101.0
2021-01-25 11:15:00,21.32,21.37,21.29,21.34,50851.0,16.9138,16.9534,16.89,16.9296,50851.0
2021-01-25 11:20:00,21.34,21.39,21.28,21.39,54638.0,16.9296,16.9693,16.882,16.9693,54638.0
2021-01-25 11:25:00,21.39,21.39,21.21,21.24,57961.0,16.9693,16.9693,16.8265,16.8503,57961.0
2021-01-25 11:30:00,21.24,21.29,21.2,21.29,121569.0,16.8503,16.89,16.8186,16.89,121569.0
2021-01-25 11:35:00,21.29,21.4,21.28,21.3,156350.0,16.89,16.9772,16.882,16.8979,156350.0
2021-01-25 11:40:00,21.3,21.46,21.3,21.45,240447.0,16.8979,17.0248,16.8979,17.0169,240447.0
2021-01-25 11:45:00,21.46,21.53,21.45,21.51,203244.0,17.0248,17.0804,17.0169,17.0645,203244.0
2021-01-25 11:50:00,21.51,21.52,21.47,21.49,125777.0,17.0645,17.0724,17.0328,17.0486,125777.0
2021-01-25 11:55:00,21.5,21.55,21.49,21.52,91062.0,17.0566,17.0962,17.0486,17.0724,91062.0
2021-01-25 12:00:00,21.52,21.55,21.5,21.52,95552.0,17.0724,17.0962,17.0566,17.0724,95552.0
2021-01-25 12:05:00,21.53,21.58,21.52,21.54,57645.0,17.0804,17.12,17.0724,17.0883,57645.0
2021-01-25 12:10:00,21.54,21.54,21.49,21.5,80119.0,17.0883,17.0883,17.0486,17.0566,80119.0
2021-01-25 12:15:00,21.5,21.51,21.48,21.48,128260.0,17.0566,17.0645,17.0407,17.0407,128260.0
2021-01-25 12:20:00,21.49,21.52,21.48,21.49,135340.0,17.0486,17.0724,17.0407,17.0486,135340.0
2021-01-25 12:25:00,21.49,21.55,21.49,21.53,71338.0,17.0486,17.0962,17.0486,17.0804,71338.0
2021-01-25 12:30:00,21.54,21.58,21.52,21.56,49958.0,17.0883,17.12,17.0724,17.1042,49958.0
2021-01-25 12:35:00,21.57,21.61,21.54,21.56,143356.0,17.1121,17.1438,17.0883,17.1042,143356.0
2021-01-25 12:40:00,21.57,21.61,21.56,21.58,50551.0,17.1121,17.1438,17.1042,17.12,50551.0
2021-01-25 12:45:00,21.57,21.58,21.47,21.48,45727.0,17.1121,17.12,17.0328,17.0407,45727.0
2021-01-25 12:50:00,21.49,21.49,21.43,21.48,103763.0,17.0486,17.0486,17.001,17.0407,103763.0
2021-01-25 12:55:00,21.48,21.49,21.45,21.48,76517.0,17.0407,17.0486,17.0169,17.0407,76517.0
2021-01-25 13:00:00,21.48,21.52,21.47,21.47,42509.0,17.0407,17.0724,17.0328,17.0328,42509.0
2021-01-25 13:05:00,21.47,21.47,21.37,21.43,200832.0,17.0328,17.0328,16.9534,17.001,200832.0
2021-01-25 13:10:00,21.43,21.49,21.42,21.48,72323.0,17.001,17.0486,16.9931,17.0407,72323.0
2021-01-25 13:15:00,21.48,21.49,21.46,21.48,54875.0,17.0407,17.0486,17.0248,17.0407,54875.0
2021-01-25 13:20:00,21.48,21.53,21.47,21.52,47611.0,17.0407,17.0804,17.0328,17.0724,47611.0
2021-01-25 13:25:00,21.51,21.52,21.48,21.48,31681.0,17.0645,17.0724,17.0407,17.0407,31681.0
2021-01-25 13:30:00,21.48,21.52,21.47,21.5,56822.0,17.0407,17.0724,17.0328,17.0566,56822.0
2021-01-25 13:35:00,21.49,21.53,21.49,21.51,54491.0,17.0486,17.0804,17.0486,17.0645,54491.0
2021-01-25 13:40:00,21.51,21.52,21.49,21.49,25797.0,17.0645,17.0724,17.0486,17.0486,25797.0
2021-01-25 13:45:00,21.49,21.51,21.46,21.51,55467.0,17.0486,17.0645,17.0248,17.0645,55467.0
2021-01-25 13:50:00,21.5,21.55,21.49,21.5,64024.0,17.0566,17.0962,17.0486,17.0566,64024.0
2021-01-25 13:55:00,21.51,21.54,21.49,21.53,46531.0,17.0645,17.0883,17.0486,17.0804,46531.0
2021-01-25 14:00:00,21.52,21.56,21.5,21.54,56678.0,17.0724,17.1042,17.0566,17.0883,56678.0
2021-01-25 14:05:00,21.55,21.58,21.54,21.57,70904.0,17.0962,17.12,17.0883,17.1121,70904.0
2021-01-25 14:10:00,21.56,21.57,21.52,21.52,36376.0,17.1042,17.1121,17.0724,17.0724,36376.0
2021-01-25 14:15:00,21.53,21.55,21.49,21.52,69076.0,17.0804,17.0962,17.0486,17.0724,69076.0
2021-01-25 14:20:00,21.52,21.53,21.47,21.5,121039.0,17.0724,17.0804,17.0328,17.0566,121039.0
2021-01-25 14:25:00,21.5,21.55,21.49,21.52,59521.0,17.0566,17.0962,17.0486,17.0724,59521.0
2021-01-25 14:30:00,21.52,21.56,21.49,21.55,155270.0,17.0724,17.1042,17.0486,17.0962,155270.0
2021-01-25 14:35:00,21.55,21.59,21.54,21.57,139097.0,17.0962,17.128,17.0883,17.1121,139097.0
2021-01-25 14:40:00,21.57,21.6,21.57,21.59,60327.0,17.1121,17.1359,17.1121,17.128,60327.0
2021-01-25 14:45:00,21.59,21.66,21.59,21.64,72238.0,17.128,17.1835,17.128,17.1676,72238.0
2021-01-25 14:50:00,21.64,21.68,21.6,21.61,94614.0,17.1676,17.1994,17.1359,17.1438,94614.0
2021-01-25 14:55:00,21.61,21.62,21.57,21.59,81546.0,17.1438,17.1518,17.1121,17.128,81546.0
2021-01-25 15:00:00,21.59,21.64,21.58,21.63,71168.0,17.128,17.1676,17.12,17.1597,71168.0
2021-01-25 15:05:00,21.63,21.66,21.62,21.63,59792.0,17.1597,17.1835,17.1518,17.1597,59792.0
2021-01-25 15:10:00,21.64,21.64,21.6,21.62,111981.0,17.1676,17.1676,17.1359,17.1518,111981.0
2021-01-25 15:15:00,21.61,21.64,21.58,21.63,72208.0,17.1438,17.1676,17.12,17.1597,72208.0
2021-01-25 15:20:00,21.63,21.64,21.58,21.61,66087.0,17.1597,17.1676,17.12,17.1438,66087.0
2021-01-25 15:25:00,21.61,21.63,21.6,21.61,54157.0,17.1438,17.1597,17.1359,17.1438,54157.0
2021-01-25 15:30:00,21.61,21.68,21.6,21.66,118975.0,17.1438,17.1994,17.1359,17.1835,118975.0
2021-01-25 15:35:00,21.67,21.69,21.63,21.64,127735.0,17.1914,17.2073,17.1597,17.1676,127735.0
2021-01-25 15:40:00,21.64,21.68,21.63,21.68,161767.0,17.1676,17.1994,17.1597,17.1994,161767.0
2021-01-25 15:45:00,21.67,21.68,21.59,21.61,222031.0,17.1914,17.1994,17.128,17.1438,222031.0
2021-01-25 15:50:00,21.61,21.63,21.59,21.62,348971.0,17.1438,17.1597,17.128,17.1518,348971.0
2021-01-25 15:55:00,21.61,21.67,21.6,21.67,520510.0,17.1438,17.1914,17.1359,17.1914,520510.0
2021-01-26 09:30:00,21.87,22.17,21.81,22.05,222934.0,17.3501,17.5881,17.3025,17.4929,222934.0
2021-01-26 09:35:00,22.06,22.06,21.89,22.01,72580.0,17.5008,17.5008,17.366,17.4612,72580.0
2021-01-26 09:40:00,22.0,22.07,21.97,22.0,70167.0,17.4532,17.5088,17.4294,17.4532,70167.0
2021-01-26 09:45:00,22.01,22.05,21.97,22.0,98689.0,17.4612,17.4929,17.4294,17.4532,98689.0
2021-01-26 09:50:00,22.0,22.01,21.9,21.91,85723.0,17.4532,17.4612,17.3739,17.3818,85723.0
2021-01-26 09:55:00,21.91,21.91,21.84,21.87,89402.0,17.3818,17.3818,17.3263,17.3501,89402.0
2021-01-26 10:00:00,21.86,21.91,21.85,21.87,38756.0,17.3422,17.3818,17.3342,17.3501,38756.0
2021-01-26 10:05:00,21.87,21.89,21.84,21.88,55934.0,17.3501,17.366,17.3263,17.358,55934.0
2021-01-26 10:10:00,21.89,21.89,21.78,21.82,49455.0,17.366,17.366,17.2787,17.3104,49455.0
2021-01-26 10:15:00,21.82,21.86,21.79,21.82,61038.0,17.3104,17.3422,17.2866,17.3104,61038.0
2021-01-26 10:20:00,21.82,21.86,21.8,21.8,57938.0,17.3104,17.3422,17.2946,17.2946,57938.0
2021-01-26 10:25:00,21.8,21.92,21.74,21.9,219135.0,17.2946,17.3898,17.247,17.3739,219135.0
2021-01-26 10:30:00,21.91,21.92,21.85,21.9,129257.0,17.3818,17.3898,17.3342,17.3739,129257.0
2021-01-26 10:35:00,21.9,21.95,21.88,21.91,155524.0,17.3739,17.4136,17.358,17.3818,155524.0
2021-01-26 10:40:00,21.9,21.9,21.73,21.76,68524.0,17.3739,17.3739,17.239,17.2628,68524.0
2021-01-26 10:45:00,21.77,21.81,21.64,21.67,74568.0,17.2708,17.3025,17.1676,17.1914,74568.0
2021-01-26 10:50:00,21.68,21.68,21.5,21.52,61261.0,17.1994,17.1994,17.0566,17.0724,61261.0
2021-01-26 10:55:00,21.52,21.52,21.44,21.51,49107.0,17.0724,17.0724,17.009,17.0645,49107.0
2021-01-26 11:00:00,21.51,21.52,21.43,21.48,66830.0,17.0645,17.0724,17.001,17.0407,66830.0
2021-01-26 11:05:00,21.47,21.47,21.4,21.42,80948.0,17.0328,17.0328,16.9772,16.9931,80948.0
2021-01-26 11:10:00,21.43,21.46,21.38,21.4,91591.0,17.001,17.0248,16.9614,16.9772,91591.0
2021-01-26 11:15:00,21.41,21.42,21.37,21.39,89420.0,16.9852,16.9931,16.9534,16.9693,89420.0
2021-01-26 11:20:00,21.38,21.42,21.32,21.41,175452.0,16.9614,16.9931,16.9138,16.9852,175452.0
2021-01-26 11:25:00,21.41,21.43,21.38,21.39,143768.0,16.9852,17.001,16.9614,16.9693,143768.0
2021-01-26 11:30:00,21.39,21.39,21.29,21.31,97705.0,16.9693,16.9693,16.89,16.9058,97705.0
2021-01-26 11:35:00,21.31,21.34,21.28,21.32,89962.0,16.9058,16.9296,16.882,16.9138,89962.0
2021-01-26 11:40:00,21.31,21.32,21.28,21.29,44057.0,16.9058,16.9138,16.882,16.89,44057.0
2021-01-26 11:45:00,21.29,21.29,21.21,21.23,133288.0,16.89,16.89,16.8265,16.8424,133288.0
2021-01-26 11:50:00,21.23,21.26,21.22,21.24,61697.0,16.8424,16.8662,16.8344,16.8503,61697.0
2021-01-26 11:55:00,21.24,21.29,21.21,21.23,79523.0,16.8503,16.89,16.8265,16.8424,79523.0
2021-01-26 12:00:00,21.23,21.3,21.23,21.26,33075.0,16.8424,16.8979,16.8424,16.8662,33075.0
2021-01-26 12:05:00,21.27,21.29,21.21,21.21,65452.0,16.8741,16.89,16.8265,16.8265,65452.0
2021-01-26 12:10:00,21.22,21.26,21.21,21.22,53946.0,16.8344,16.8662,16.8265,16.8344,53946.0
2021-01-26 12:15:00,21.22,21.24,21.2,21.21,162874.0,16.8344,16.8503,16.8186,16.8265,162874.0
2021-01-26 12:20:00,21.22,21.23,21.18,21.23,110172.0,16.8344,16.8424,16.8027,16.8424,110172.0
2021-01-26 12:25:00,21.23,21.33,21.23,21.31,100164.0,16.8424,16.9217,16.8424,16.9058,100164.0
2021-01-26 12:30:00,21.3,21.4,21.29,21.4,97488.0,16.8979,16.9772,16.89,16.9772,97488.0
2021-01-26 12:35:00,21.4,21.4,21.33,21.35,117125.0,16.9772,16.9772,16.9217,16.9376,117125.0
2021-01-26 12:40:00,21.35,21.35,21.31,21.32,26789.0,16.9376,16.9376,16.9058,16.9138,26789.0
2021-01-26 12:45:00,21.32,21.34,21.3,21.34,20202.0,16.9138,16.9296,16.8979,16.9296,20202.0
2021-01-26 12:50:00,21.34,21.37,21.32,21.36,48206.0,16.9296,16.9534,16.9138,16.9455,48206.0
2021-01-26 12:55:00,21.36,21.36,21.31,21.33,62091.0,16.9455,16.9455,16.9058,16.9217,62091.0
2021-01-26 13:00:00,21.32,21.36,21.32,21.35,35265.0,16.9138,16.9455,16.9138,16.9376,35265.0
2021-01-26 13:05:00,21.35,21.37,21.34,21.37,45050.0,16.9376,16.9534,16.9296,16.9534,45050.0
2021-01-26 13:10:00,21.37,21.37,21.34,21.36,82544.0,16.9534,16.9534,16.9296,16.9455,82544.0
2021-01-26 13:15:00,21.36,21.41,21.36,21.39,32320.0,16.9455,16.9852,16.9455,16.9693,32320.0
2021-01-26 13:20:00,21.39,21.41,21.38,21.39,34275.0,16.9693,16.9852,16.9614,16.9693,34275.0
2021-01-26 13:25:00,21.38,21.41,21.38,21.4,79762.0,16.9614,16.9852,16.9614,16.9772,79762.0
2021-01-26 13:30:00,21.4,21.42,21.39,21.41,189384.0,16.9772,16.9931,16.9693,16.9852,189384.0
2021-01-26 13:35:00,21.4,21.44,21.4,21.44,88008.0,16.9772,17.009,16.9772,17.009,88008.0
2021-01-26 13:40:00,21.44,21.44,21.39,21.4,29922.0,17.009,17.009,16.9693,16.9772,29922.0
2021-01-26 13:45:00,21.41,21.45,21.4,21.43,43033.0,16.9852,17.0169,16.9772,17.001,43033.0
2021-01-26 13:50:00,21.43,21.45,21.42,21.43,108312.0,17.001,17.0169,16.9931,17.001,108312.0
2021-01-26 13:55:00,21.43,21.43,21.4,21.41,34099.0,17.001,17.001,16.9772,16.9852,34099.0
2021-01-26 14:00:00,21.41,21.43,21.4,21.43,23807.0,16.9852,17.001,16.9772,17.001,23807.0
2021-01-26 14:05:00,21.43,21.47,21.42,21.46,40671.0,17.001,17.0328,16.9931,17.0248,40671.0
2021-01-26 14:10:00,21.46,21.47,21.42,21.45,27841.0,17.0248,17.0328,16.9931,17.0169,27841.0
2021-01-26 14:15:00,21.45,21.46,21.43,21.44,22137.0,17.0169,17.0248,17.001,17.009,22137.0
2021-01-26 14:20:00,21.44,21.45,21.42,21.43,33974.0,17.009,17.0169,16.9931,17.001,33974.0
2021-01-26 14:25:00,21.43,21.44,21.4,21.42,38819.0,17.001,17.009,16.9772,16.9931,38819.0
2021-01-26 14:30:00,21.42,21.45,21.41,21.45,33545.0,16.9931,17.0169,16.9852,17.0169,33545.0
2021-01-26 14:35:00,21.45,21.47,21.43,21.46,24301.0,17.0169,17.0328,17.001,17.0248,24301.0
2021-01-26 14:40:00,21.46,21.47,21.43,21.43,20784.0,17.0248,17.0328,17.001,17.001,20784.0
2021-01-26 14:45:00,21.43,21.45,21.43,21.43,44815.0,17.001,17.0169,17.001,17.001,44815.0
2021-01-26 14:50:00,21.43,21.46,21.43,21.45,108176.0,17.001,17.0248,17.001,17.0169,108176.0
2021-01-26 14:55:00,21.45,21.5,21.44,21.5,109754.0,17.0169,17.0566,17.009,17.0566,109754.0
2021-01-26 15:00:00,21.49,21.53,21.47,21.5,47024.0,17.0486,17.0804,17.0328,17.0566,47024.0
2021-01-26 15:05:00,21.5,21.51,21.47,21.48,50780.0,17.0566,17.0645,17.0328,17.0407,50780.0
2021-01-26 15:10:00,21.48,21.49,21.44,21.44,29200.0,17.0407,17.0486,17.009,17.009,29200.0
2021-01-26 15:15:00,21.44,21.45,21.41,21.44,44306.0,17.009,17.0169,16.9852,17.009,44306.0
2021-01-26 15:20:00,21.44,21.48,21.41,21.48,55018.0,17.009,17.0407,16.9852,17.0407,55018.0
2021-01-26 15:25:00,21.48,21.49,21.45,21.46,44055.0,17.0407,17.0486,17.0169,17.0248,44055.0
2021-01-26 15:30:00,21.46,21.49,21.45,21.46,62649.0,17.0248,17.0486,17.0169,17.0248,62649.0
2021-01-26 15:35:00,21.46,21.5,21.45,21.47,93218.0,17.0248,17.0566,17.0169,17.0328,93218.0
2021-01-26 15:40:00,21.48,21.52,21.45,21.51,126664.0,17.0407,17.0724,17.0169,17.0645,126664.0
2021-01-26 15:45:00,21.52,21.54,21.49,21.51,111577.0,17.0724,17.0883,17.0486,17.0645,111577.0
2021-01-26 15:50:00,21.51,21.56,21.48,21.48,153238.0,17.0645,17.1042,17.0407,17.0407,153238.0
2021-01-26 15:55:00,21.48,21.51,21.43,21.44,528711.0,17.0407,17.0645,17.001,17.009,528711.0
2021-01-27 09:30:00,21.34,21.39,21.25,21.35,157923.0,16.9296,16.9693,16.8582,16.9376,157923.0
2021-01-27 09:35:00,21.35,21.36,21.21,21.27,69748.0,16.9376,16.9455,16.8265,16.8741,69748.0
2021-01-27 09:40:00,21.26,21.34,21.11,21.13,85252.0,16.8662,16.9296,16.7472,16.763,85252.0
2021-01-27 09:45:00,21.12,21.23,21.11,21.17,100263.0,16.7551,16.8424,16.7472,16.7948,100263.0
2021-01-27 09:50:00,21.17,21.25,21.16,21.21,132442.0,16.7948,16.8582,16.7868,16.8265,132442.0
2021-01-27 09:55:00,21.21,21.31,21.18,21.3,105522.0,16.8265,16.9058,16.8027,16.8979,105522.0
2021-01-27 10:00:00,21.29,21.32,21.24,21.24,84479.0,16.89,16.9138,16.8503,16.8503,84479.0
2021-01-27 10:05:00,21.23,21.23,21.13,21.13,67415.0,16.8424,16.8424,16.763,16.763,67415.0
2021-01-27 10:10:00,21.14,21.15,21.04,21.06,72522.0,16.771,16.7789,16.6916,16.7075,72522.0
2021-01-27 10:15:00,21.06,21.13,21.05,21.11,88540.0,16.7075,16.763,16.6996,16.7472,88540.0
2021-01-27 10:20:00,21.12,21.16,21.1,21.16,72873.0,16.7551,16.7868,16.7392,16.7868,72873.0
2021-01-27 10:25:00,21.17,21.19,21.08,21.1,64022.0,16.7948,16.8106,16.7234,16.7392,64022.0
2021-01-27 10:30:00,21.1,21.23,21.1,21.16,116962.0,16.7392,16.8424,16.7392,16.7868,116962.0
2021-01-27 10:35:00,21.16,21.18,21.12,21.16,88524.0,16.7868,16.8027,16.7551,16.7868,88524.0
2021-01-27 10:40:00,21.16,21.23,21.14,21.23,74337.0,16.7868,16.8424,16.771,16.8424,74337.0
2021-01-27 10:45:00,21.23,21.26,21.16,21.17,59247.0,16.8424,16.8662,16.7868,16.7948,59247.0
2021-01-27 10:50:00,21.17,21.17,21.12,21.14,79982.0,16.7948,16.7948,16.7551,16.771,79982.0
2021-01-27 10:55:00,21.14,21.18,21.13,21.17,49564.0,16.771,16.8027,16.763,16.7948,49564.0
2021-01-27 11:00:00,21.17,21.3,21.16,21.3,96500.0,16.7948,16.8979,16.7868,16.8979,96500.0
2021-01-27 11:05:00,21.3,21.32,21.26,21.31,72823.0,16.8979,16.9138,16.8662,16.9058,72823.0
2021-01-27 11:10:00,21.32,21.33,21.26,21.29,53149.0,16.9138,16.9217,16.8662,16.89,53149.0
2021-01-27 11:15:00,21.29,21.3,21.26,21.28,77628.0,16.89,16.8979,16.8662,16.882,77628.0
2021-01-27 11:20:00,21.28,21.32,21.25,21.29,36535.0,16.882,16.9138,16.8582,16.89,36535.0
2021-01-27 11:25:00,21.29,21.36,21.28,21.34,103051.0,16.89,16.9455,16.882,16.9296,103051.0
2021-01-27 11:30:00,21.34,21.36,21.28,21.3,89413.0,16.9296,16.9455,16.882,16.8979,89413.0
2021-01-27 11:35:00,21.3,21.41,21.29,21.34,50126.0,16.8979,16.9852,16.89,16.9296,50126.0
2021-01-27 11:40:00,21.33,21.34,21.3,21.31,66644.0,16.9217,16.9296,16.8979,16.9058,66644.0
2021-01-27 11:45:00,21.32,21.37,21.31,21.31,39060.0,16.9138,16.9534,16.9058,16.9058,39060.0
2021-01-27 11:50:00,21.31,21.33,21.26,21.27,62522.0,16.9058,16.9217,16.8662,16.8741,62522.0
2021-01-27 11:55:00,21.27,21.28,21.22,21.22,73264.0,16.8741,16.882,16.8344,16.8344,73264.0
2021-01-27 12:00:00,21.22,21.28,21.21,21.27,52966.0,16.8344,16.882,16.8265,16.8741,52966.0
2021-01-27 12:05:00,21.26,21.35,21.26,21.32,51699.0,16.8662,16.9376,16.8662,16.9138,51699.0
2021-01-27 12:10:00,21.32,21.4,21.31,21.34,140398.0,16.9138,16.9772,16.9058,16.9296,140398.0
2021-01-27 12:15:00,21.34,21.35,21.3,21.32,125352.0,16.9296,16.9376,16.8979,16.9138,125352.0
2021-01-27 12:20:00,21.32,21.37,21.31,21.32,106653.0,16.9138,16.9534,16.9058,16.9138,106653.0
2021-01-27 12:25:00,21.32,21.32,21.24,21.24,88238.0,16.9138,16.9138,16.8503,16.8503,88238.0
2021-01-27 12:30:00,21.23,21.25,21.2,21.25,57607.0,16.8424,16.8582,16.8186,16.8582,57607.0
2021-01-27 12:35:00,21.25,21.25,21.2,21.23,62232.0,16.8582,16.8582,16.8186,16.8424,62232.0
2021-01-27 12:40:00,21.22,21.26,21.21,21.23,35403.0,16.8344,16.8662,16.8265,16.8424,35403.0
2021-01-27 12:45:00,21.22,21.29,21.21,21.29,30951.0,16.8344,16.89,16.8265,16.89,30951.0
2021-01-27 12:50:00,21.29,21.32,21.27,21.29,36765.0,16.89,16.9138,16.8741,16.89,36765.0
2021-01-27 12:55:00,21.29,21.36,21.27,21.36,48431.0,16.89,16.9455,16.8741,16.9455,48431.0
2021-01-27 13:00:00,21.35,21.35,21.26,21.29,38432.0,16.9376,16.9376,16.8662,16.89,38432.0
2021-01-27 13:05:00,21.29,21.31,21.26,21.27,42387.0,16.89,16.9058,16.8662,16.8741,42387.0
2021-01-27 13:10:00,21.28,21.29,21.22,21.23,23155.0,16.882,16.89,16.8344,16.8424,23155.0
2021-01-27 13:15:00,21.23,21.26,21.22,21.26,28780.0,16.8424,16.8662,16.8344,16.8662,28780.0
2021-01-27 13:20:00,21.26,21.29,21.24,21.25,45555.0,16.8662,16.89,16.8503,16.8582,45555.0
2021-01-27 13:25:00,21.25,21.29,21.25,21.29,32257.0,16.8582,16.89,16.8582,16.89,32257.0
2021-01-27 13:30:00,21.28,21.28,21.25,21.28,50618.0,16.882,16.882,16.8582,16.882,50618.0
2021-01-27 13:35:00,21.28,21.29,21.2,21.25,43150.0,16.882,16.89,16.8186,16.8582,43150.0
2021-01-27 13:40:00,21.24,21.25,21.21,21.21,23730.0,16.8503,16.8582,16.8265,16.8265,23730.0
2021-01-27 13:45:00,21.21,21.24,21.19,21.23,86515.0,16.8265,16.8503,16.8106,16.8424,86515.0
2021-01-27 13:50:00,21.23,21.25,21.2,21.22,38105.0,16.8424,16.8582,16.8186,16.8344,38105.0
2021-01-27 13:55:00,21.22,21.23,21.18,21.22,40030.0,16.8344,16.8424,16.8027,16.8344,40030.0
2021-01-27 14:00:00,21.22,21.25,21.2,21.2,46987.0,16.8344,16.8582,16.8186,16.8186,46987.0
2021-01-27 14:05:00,21.2,21.2,21.16,21.18,49307.0,16.8186,16.8186,16.7868,16.8027,49307.0
2021-01-27 14:10:00,21.18,21.19,21.16,21.16,28248.0,16.8027,16.8106,16.7868,16.7868,28248.0
2021-01-27 14:15:00,21.16,21.21,21.12,21.12,58422.0,16.7868,16.8265,16.7551,16.7551,58422.0
2021-01-27 14:20:00,21.12,21.18,21.11,21.18,50039.0,16.7551,16.8027,16.7472,16.8027,50039.0
2021-01-27 14:25:00,21.18,21.18,21.12,21.17,54636.0,16.8027,16.8027,16.7551,16.7948,54636.0
2021-01-27 14:30:00,21.17,21.18,21.09,21.12,108211.0,16.7948,16.8027,16.7313,16.7551,108211.0
2021-01-27 14:35:00,21.11,21.14,21.08,21.13,161512.0,16.7472,16.771,16.7234,16.763,161512.0
2021-01-27 14:40:00,21.13,21.19,21.11,21.17,64743.0,16.763,16.8106,16.7472,16.7948,64743.0
2021-01-27 14:45:00,21.16,21.17,21.1,21.12,72517.0,16.7868,16.7948,16.7392,16.7551,72517.0
2021-01-27 14:50:00,21.12,21.15,21.08,21.12,97393.0,16.7551,16.7789,16.7234,16.7551,97393.0
2021-01-27 14:55:00,21.12,21.16,21.09,21.12,87722.0,16.7551,16.7868,16.7313,16.7551,87722.0
2021-01-27 15:00:00,21.12,21.14,21.08,21.12,150967.0,16.7551,16.771,16.7234,16.7551,150967.0
2021-01-27 15:05:00,21.12,21.17,21.1,21.14,54071.0,16.7551,16.7948,16.7392,16.771,54071.0
2021-01-27 15:10:00,21.14,21.26,21.14,21.23,107227.0,16.771,16.8662,16.771,16.8424,107227.0
2021-01-27 15:15:00,21.23,21.24,21.18,21.18,117295.0,16.8424,16.8503,16.8027,16.8027,117295.0
2021-01-27 15:20:00,21.17,21.18,21.1,21.12,66411.0,16.7948,16.8027,16.7392,16.7551,66411.0
2021-01-27 15:25:00,21.12,21.15,21.1,21.13,123841.0,16.7551,16.7789,16.7392,16.763,123841.0
2021-01-27 15:30:00,21.13,21.23,21.11,21.17,162579.0,16.763,16.8424,16.7472,16.7948,162579.0
2021-01-27 15:35:00,21.16,21.17,21.09,21.14,213864.0,16.7868,16.7948,16.7313,16.771,213864.0
2021-01-27 15:40:00,21.14,21.15,21.1,21.14,199231.0,16.771,16.7789,16.7392,16.771,199231.0
2021-01-27 15:45:00,21.13,21.21,21.12,21.2,292378.0,16.763,16.8265,16.7551,16.8186,292378.0
2021-01-27 15:50:00,21.2,21.22,21.16,21.21,659695.0,16.8186,16.8344,16.7868,16.8265,659695.0
2021-01-27 15:55:00,21.21,21.25,21.16,21.22,854754.0,16.8265,16.8582,16.7868,16.8344,854754.0
2021-01-28 09:30:00,21.34,21.44,21.26,21.38,95361.0,16.9296,17.009,16.8662,16.9614,95361.0
2021-01-28 09:35:00,21.39,21.46,21.37,21.41,93121.0,16.9693,17.0248,16.9534,16.9852,93121.0
2021-01-28 09:40:00,21.41,21.55,21.37,21.54,89409.0,16.9852,17.0962,16.9534,17.0883,89409.0
2021-01-28 09:45:00,21.54,21.55,21.3,21.36,62861.0,17.0883,17.0962,16.8979,16.9455,62861.0
2021-01-28 09:50:00,21.36,21.44,21.31,21.43,56545.0,16.9455,17.009,16.9058,17.001,56545.0
2021-01-28 09:55:00,21.44,21.53,21.31,21.33,353338.0,17.009,17.0804,16.9058,16.9217,353338.0
2021-01-28 10:00:00,21.33,21.41,21.3,21.41,108012.0,16.9217,16.9852,16.8979,16.9852,108012.0
2021-01-28 10:05:00,21.41,21.49,21.38,21.44,82406.0,16.9852,17.0486,16.9614,17.009,82406.0
2021-01-28 10:10:00,21.44,21.55,21.44,21.49,106936.0,17.009,17.0962,17.009,17.0486,106936.0
2021-01-28 10:15:00,21.49,21.49,21.41,21.43,134598.0,17.0486,17.0486,16.9852,17.001,134598.0
2021-01-28 10:20:00,21.43,21.53,21.39,21.52,99750.0,17.001,17.0804,16.9693,17.0724,99750.0
2021-01-28 10:25:00,21.51,21.55,21.48,21.49,45011.0,17.0645,17.0962,17.0407,17.0486,45011.0
2021-01-28 10:30:00,21.49,21.51,21.44,21.45,70454.0,17.0486,17.0645,17.009,17.0169,70454.0
2021-01-28 10:35:00,21.45,21.46,21.31,21.31,67420.0,17.0169,17.0248,16.9058,16.9058,67420.0
2021-01-28 10:40:00,21.3,21.33,21.22,21.32,128394.0,16.8979,16.9217,16.8344,16.9138,128394.0
2021-01-28 10:45:00,21.32,21.34,21.26,21.32,139698.0,16.9138,16.9296,16.8662,16.9138,139698.0
2021-01-28 10:50:00,21.31,21.35,21.27,21.29,153831.0,16.9058,16.9376,16.8741,16.89,153831.0
2021-01-28 10:55:00,21.29,21.38,21.28,21.37,127107.0,16.89,16.9614,16.882,16.9534,127107.0
2021-01-28 11:00:00,21.37,21.42,21.33,21.41,64189.0,16.9534,16.9931,16.9217,16.9852,64189.0
2021-01-28 11:05:00,21.4,21.44,21.37,21.43,96002.0,16.9772,17.009,16.9534,17.001,96002.0
2021-01-28 11:10:00,21.44,21.51,21.43,21.47,69938.0,17.009,17.0645,17.001,17.0328,69938.0
2021-01-28 11:15:00,21.48,21.49,21.44,21.46,86274.0,17.0407,17.0486,17.009,17.0248,86274.0
2021-01-28 11:20:00,21.46,21.48,21.38,21.4,75382.0,17.0248,17.0407,16.9614,16.9772,75382.0
2021-01-28 11:25:00,21.39,21.4,21.33,21.38,95753.0,16.9693,16.9772,16.9217,16.9614,95753.0
2021-01-28 11:30:00,21.38,21.42,21.33,21.41,65482.0,16.9614,16.9931,16.9217,16.9852,65482.0
2021-01-28 11:35:00,21.42,21.51,21.42,21.44,117178.0,16.9931,17.0645,16.9931,17.009,117178.0
2021-01-28 11:40:00,21.44,21.58,21.43,21.57,88231.0,17.009,17.12,17.001,17.1121,88231.0
2021-01-28 11:45:00,21.58,21.6,21.54,21.55,70451.0,17.12,17.1359,17.0883,17.0962,70451.0
2021-01-28 11:50:00,21.56,21.58,21.54,21.55,49315.0,17.1042,17.12,17.0883,17.0962,49315.0
2021-01-28 11:55:00,21.55,21.57,21.5,21.52,54515.0,17.0962,17.1121,17.0566,17.0724,54515.0
2021-01-28 12:00:00,21.52,21.57,21.51,21.55,69243.0,17.0724,17.1121,17.0645,17.0962,69243.0
2021-01-28 12:05:00,21.55,21.57,21.53,21.55,50237.0,17.0962,17.1121,17.0804,17.0962,50237.0
2021-01-28 12:10:00,21.55,21.55,21.48,21.52,51379.0,17.0962,17.0962,17.0407,17.0724,51379.0
2021-01-28 12:15:00,21.53,21.53,21.47,21.51,65462.0,17.0804,17.0804,17.0328,17.0645,65462.0
2021-01-28 12:20:00,21.51,21.53,21.47,21.53,66144.0,17.0645,17.0804,17.0328,17.0804,66144.0
2021-01-28 12:25:00,21.53,21.59,21.52,21.59,58920.0,17.0804,17.128,17.0724,17.128,58920.0
2021-01-28 12:30:00,21.59,21.59,21.53,21.54,50643.0,17.128,17.128,17.0804,17.0883,50643.0
2021-01-28 12:35:00,21.55,21.55,21.42,21.46,60402.0,17.0962,17.0962,16.9931,17.0248,60402.0
2021-01-28 12:40:00,21.46,21.46,21.38,21.41,46258.0,17.0248,17.0248,16.9614,16.9852,46258.0
2021-01-28 12:45:00,21.4,21.44,21.38,21.43,37808.0,16.9772,17.009,16.9614,17.001,37808.0
2021-01-28 12:50:00,21.43,21.47,21.42,21.44,57395.0,17.001,17.0328,16.9931,17.009,57395.0
2021-01-28 12:55:00,21.44,21.45,21.41,21.41,92535.0,17.009,17.0169,16.9852,16.9852,92535.0
2021-01-28 13:00:00,21.42,21.46,21.4,21.46,37564.0,16.9931,17.0248,16.9772,17.0248,37564.0
2021-01-28 13:05:00,21.46,21.46,21.4,21.43,76082.0,17.0248,17.0248,16.9772,17.001,76082.0
2021-01-28 13:10:00,21.43,21.45,21.4,21.43,53982.0,17.001,17.0169,16.9772,17.001,53982.0
2021-01-28 13:15:00,21.43,21.44,21.37,21.38,51217.0,17.001,17.009,16.9534,16.9614,51217.0
2021-01-28 13:20:00,21.38,21.44,21.38,21.43,46161.0,16.9614,17.009,16.9614,17.001,46161.0
2021-01-28 13:25:00,21.43,21.46,21.42,21.44,42213.0,17.001,17.0248,16.9931,17.009,42213.0
2021-01-28 13:30:00,21.45,21.49,21.42,21.49,56290.0,17.0169,17.0486,16.9931,17.0486,56290.0
2021-01-28 13:35:00,21.5,21.55,21.49,21.55,28948.0,17.0566,17.0962,17.0486,17.0962,28948.0
2021-01-28 13:40:00,21.54,21.57,21.53,21.54,42135.0,17.0883,17.1121,17.0804,17.0883,42135.0
2021-01-28 13:45:00,21.54,21.56,21.51,21.52,45618.0,17.0883,17.1042,17.0645,17.0724,45618.0
2021-01-28 13:50:00,21.52,21.59,21.51,21.59,60681.0,17.0724,17.128,17.0645,17.128,60681.0
2021-01-28 13:55:00,21.6,21.64,21.59,21.61,88001.0,17.1359,17.1676,17.128,17.1438,88001.0
2021-01-28 14:00:00,21.62,21.62,21.59,21.59,37786.0,17.1518,17.1518,17.128,17.128,37786.0
2021-01-28 14:05:00,21.59,21.66,21.58,21.64,74830.0,17.128,17.1835,17.12,17.1676,74830.0
2021-01-28 14:10:00,21.64,21.65,21.58,21.62,64172.0,17.1676,17.1756,17.12,17.1518,64172.0
2021-01-28 14:15:00,21.61,21.61,21.52,21.6,80752.0,17.1438,17.1438,17.0724,17.1359,80752.0
2021-01-28 14:20:00,21.59,21.65,21.57,21.63,79707.0,17.128,17.1756,17.1121,17.1597,79707.0
2021-01-28 14:25:00,21.62,21.64,21.59,21.59,49333.0,17.1518,17.1676,17.128,17.128,49333.0
2021-01-28 14:30:00,21.6,21.62,21.57,21.6,51655.0,17.1359,17.1518,17.1121,17.1359,51655.0
2021-01-28 14:35:00,21.6,21.63,21.56,21.63,52950.0,17.1359,17.1597,17.1042,17.1597,52950.0
2021-01-28 14:40:00,21.63,21.64,21.59,21.61,53043.0,17.1597,17.1676,17.128,17.1438,53043.0
2021-01-28 14:45:00,21.62,21.64,21.61,21.62,61147.0,17.1518,17.1676,17.1438,17.1518,61147.0
2021-01-28 14:50:00,21.62,21.64,21.54,21.55,100860.0,17.1518,17.1676,17.0883,17.0962,100860.0
2021-01-28 14:55:00,21.55,21.56,21.48,21.51,72410.0,17.0962,17.1042,17.0407,17.0645,72410.0
2021-01-28 15:00:00,21.5,21.51,21.46,21.48,54302.0,17.0566,17.0645,17.0248,17.0407,54302.0
2021-01-28 15:05:00,21.48,21.5,21.46,21.48,41550.0,17.0407,17.0566,17.0248,17.0407,41550.0
2021-01-28 15:10:00,21.48,21.49,21.45,21.45,93467.0,17.0407,17.0486,17.0169,17.0169,93467.0
2021-01-28 15:15:00,21.45,21.47,21.42,21.47,155712.0,17.0169,17.0328,16.9931,17.0328,155712.0
2021-01-28 15:20:00,21.47,21.49,21.45,21.46,85204.0,17.0328,17.0486,17.0169,17.0248,85204.0
2021-01-28 15:25:00,21.46,21.5,21.45,21.46,87096.0,17.0248,17.0566,17.0169,17.0248,87096.0
2021-01-28 15:30:00,21.46,21.53,21.46,21.5,108127.0,17.0248,17.0804,17.0248,17.0566,108127.0
2021-01-28 15:35:00,21.5,21.5,21.47,21.48,108511.0,17.0566,17.0566,17.0328,17.0407,108511.0
2021-01-28 15:40:00,21.48,21.5,21.46,21.47,163892.0,17.0407,17.0566,17.0248,17.0328,163892.0
2021-01-28 15:45:00,21.47,21.52,21.46,21.48,282679.0,17.0328,17.0724,17.0248,17.0407,282679.0
2021-01-28 15:50:00,21.48,21.51,21.46,21.51,491068.0,17.0407,17.0645,17.0248,17.0645,491068.0
2021-01-28 15:55:00,21.51,21.51,21.41,21.46,821274.0,17.0645,17.0645,16.9852,17.0248,821274.0
2021-01-29 09:30:00,21.25,21.31,21.12,21.25,183088.0,16.8582,16.9058,16.7551,16.8582,183088.0
2021-01-29 09:35:00,21.25,21.39,21.24,21.25,48007.0,16.8582,16.9693,16.8503,16.8582,48007.0
2021-01-29 09:40:00,21.25,21.3,21.21,21.27,60772.0,16.8582,16.8979,16.8265,16.8741,60772.0
2021-01-29 09:45:00,21.27,21.41,21.26,21.28,58962.0,16.8741,16.9852,16.8662,16.882,58962.0
2021-01-29 09:50:00,21.26,21.36,21.25,21.34,31648.0,16.8662,16.9455,16.8582,16.9296,31648.0
2021-01-29 09:55:00,21.35,21.46,21.34,21.45,50020.0,16.9376,17.0248,16.9296,17.0169,50020.0
2021-01-29 10:00:00,21.45,21.49,21.41,21.48,58214.0,17.0169,17.0486,16.9852,17.0407,58214.0
2021-01-29 10:05:00,21.48,21.5,21.43,21.49,52599.0,17.0407,17.0566,17.001,17.0486,52599.0
2021-01-29 10:10:00,21.5,21.52,21.42,21.45,27329.0,17.0566,17.0724,16.9931,17.0169,27329.0
2021-01-29 10:15:00,21.46,21.48,21.38,21.38,69739.0,17.0248,17.0407,16.9614,16.9614,69739.0
2021-01-29 10:20:00,21.38,21.48,21.38,21.48,27545.0,16.9614,17.0407,16.9614,17.0407,27545.0
2021-01-29 10:25:00,21.48,21.49,21.42,21.48,42531.0,17.0407,17.0486,16.9931,17.0407,42531.0
2021-01-29 10:30:00,21.48,21.53,21.44,21.46,70407.0,17.0407,17.0804,17.009,17.0248,70407.0
2021-01-29 10:35:00,21.45,21.45,21.38,21.41,77840.0,17.0169,17.0169,16.9614,16.9852,77840.0
2021-01-29 10:40:00,21.41,21.45,21.37,21.42,62143.0,16.9852,17.0169,16.9534,16.9931,62143.0
2021-01-29 10:45:00,21.41,21.47,21.4,21.45,58547.0,16.9852,17.0328,16.9772,17.0169,58547.0
2021-01-29 10:50:00,21.44,21.51,21.44,21.49,64796.0,17.009,17.0645,17.009,17.0486,64796.0
2021-01-29 10:55:00,21.5,21.62,21.49,21.62,88368.0,17.0566,17.1518,17.0486,17.1518,88368.0
2021-01-29 11:00:00,21.62,21.63,21.54,21.54,79831.0,17.1518,17.1597,17.0883,17.0883,79831.0
2021-01-29 11:05:00,21.54,21.66,21.54,21.65,106631.0,17.0883,17.1835,17.0883,17.1756,106631.0
2021-01-29 11:10:00,21.64,21.65,21.61,21.64,74801.0,17.1676,17.1756,17.1438,17.1676,74801.0
2021-01-29 11:15:00,21.63,21.67,21.63,21.64,86959.0,17.1597,17.1914,17.1597,17.1676,86959.0
2021-01-29 11:20:00,21.65,21.65,21.58,21.59,59827.0,17.1756,17.1756,17.12,17.128,59827.0
2021-01-29 11:25:00,21.59,21.63,21.5,21.51,98901.0,17.128,17.1597,17.0566,17.0645,98901.0
2021-01-29 11:30:00,21.51,21.52,21.45,21.45,66187.0,17.0645,17.0724,17.0169,17.0169,66187.0
2021-01-29 11:35:00,21.46,21.48,21.42,21.46,86221.0,17.0248,17.0407,16.9931,17.0248,86221.0
2021-01-29 11:40:00,21.46,21.51,21.46,21.46,110824.0,17.0248,17.0645,17.0248,17.0248,110824.0
2021-01-29 11:45:00,21.46,21.51,21.46,21.48,79495.0,17.0248,17.0645,17.0248,17.0407,79495.0
2021-01-29 11:50:00,21.48,21.49,21.44,21.48,71184.0,17.0407,17.0486,17.009,17.0407,71184.0
2021-01-29 11:55:00,21.48,21.51,21.44,21.48,74432.0,17.0407,17.0645,17.009,17.0407,74432.0
2021-01-29 12:00:00,21.48,21.5,21.42,21.43,53205.0,17.0407,17.0566,16.9931,17.001,53205.0
2021-01-29 12:05:00,21.42,21.45,21.37,21.38,33277.0,16.9931,17.0169,16.9534,16.9614,33277.0
2021-01-29 12:10:00,21.37,21.39,21.36,21.38,57690.0,16.9534,16.9693,16.9455,16.9614,57690.0
2021-01-29 12:15:00,21.38,21.41,21.33,21.34,88464.0,16.9614,16.9852,16.9217,16.9296,88464.0
2021-01-29 12:20:00,21.33,21.33,21.28,21.32,57969.0,16.9217,16.9217,16.882,16.9138,57969.0
2021-01-29 12:25:00,21.31,21.33,21.29,21.33,67418.0,16.9058,16.9217,16.89,16.9217,67418.0
2021-01-29 12:30:00,21.32,21.34,21.27,21.27,63613.0,16.9138,16.9296,16.8741,16.8741,63613.0
2021-01-29 12:35:00,21.28,21.3,21.24,21.25,92342.0,16.882,16.8979,16.8503,16.8582,92342.0
2021-01-29 12:40:00,21.25,21.3,21.24,21.26,112770.0,16.8582,16.8979,16.8503,16.8662,112770.0
2021-01-29 12:45:00,21.26,21.27,21.16,21.17,174059.0,16.8662,16.8741,16.7868,16.7948,174059.0
2021-01-29 12:50:00,21.17,21.33,21.16,21.32,118514.0,16.7948,16.9217,16.7868,16.9138,118514.0
2021-01-29 12:55:00,21.32,21.35,21.23,21.23,83945.0,16.9138,16.9376,16.8424,16.8424,83945.0
2021-01-29 13:00:00,21.23,21.31,21.21,21.23,72821.0,16.8424,16.9058,16.8265,16.8424,72821.0
2021-01-29 13:05:00,21.23,21.24,21.17,21.19,49931.0,16.8424,16.8503,16.7948,16.8106,49931.0
2021-01-29 13:10:00,21.19,21.21,21.14,21.16,45768.0,16.8106,16.8265,16.771,16.7868,45768.0
2021-01-29 13:15:00,21.16,21.16,21.07,21.07,97953.0,16.7868,16.7868,16.7154,16.7154,97953.0
2021-01-29 13:20:00,21.07,21.15,21.06,21.11,65885.0,16.7154,16.7789,16.7075,16.7472,65885.0
2021-01-29 13:25:00,21.11,21.22,21.11,21.21,114894.0,16.7472,16.8344,16.7472,16.8265,114894.0
2021-01-29 13:30:00,21.21,21.22,21.17,21.19,60989.0,16.8265,16.8344,16.7948,16.8106,60989.0
2021-01-29 13:35:00,21.18,21.21,21.18,21.2,44973.0,16.8027,16.8265,16.8027,16.8186,44973.0
2021-01-29 13:40:00,21.2,21.25,21.16,21.23,82037.0,16.8186,16.8582,16.7868,16.8424,82037.0
2021-01-29 13:45:00,21.23,21.24,21.12,21.12,62113.0,16.8424,16.8503,16.7551,16.7551,62113.0
2021-01-29 13:50:00,21.13,21.17,21.12,21.16,55225.0,16.763,16.7948,16.7551,16.7868,55225.0
2021-01-29 13:55:00,21.16,21.18,21.13,21.14,87745.0,16.7868,16.8027,16.763,16.771,87745.0
2021-01-29 14:00:00,21.14,21.27,21.14,21.25,124568.0,16.771,16.8741,16.771,16.8582,124568.0
2021-01-29 14:05:00,21.25,21.3,21.24,21.29,100504.0,16.8582,16.8979,16.8503,16.89,100504.0
2021-01-29 14:10:00,21.29,21.34,21.28,21.3,68568.0,16.89,16.9296,16.882,16.8979,68568.0
2021-01-29 14:15:00,21.3,21.31,21.22,21.22,49118.0,16.8979,16.9058,16.8344,16.8344,49118.0
2021-01-29 14:20:00,21.23,21.23,21.19,21.21,61524.0,16.8424,16.8424,16.8106,16.8265,61524.0
2021-01-29 14:25:00,21.21,21.22,21.15,21.18,81879.0,16.8265,16.8344,16.7789,16.8027,81879.0
2021-01-29 14:30:00,21.18,21.19,21.14,21.18,89647.0,16.8027,16.8106,16.771,16.8027,89647.0
2021-01-29 14:35:00,21.17,21.23,21.15,21.21,85299.0,16.7948,16.8424,16.7789,16.8265,85299.0
2021-01-29 14:40:00,21.2,21.25,21.15,21.21,90524.0,16.8186,16.8582,16.7789,16.8265,90524.0
2021-01-29 14:45:00,21.21,21.27,21.21,21.24,83302.0,16.8265,16.8741,16.8265,16.8503,83302.0
2021-01-29 14:50:00,21.25,21.28,21.23,21.23,94150.0,16.8582,16.882,16.8424,16.8424,94150.0
2021-01-29 14:55:00,21.23,21.28,21.21,21.26,77297.0,16.8424,16.882,16.8265,16.8662,77297.0
2021-01-29 15:00:00,21.26,21.34,21.25,21.31,108185.0,16.8662,16.9296,16.8582,16.9058,108185.0
2021-01-29 15:05:00,21.31,21.36,21.3,21.33,57403.0,16.9058,16.9455,16.8979,16.9217,57403.0
2021-01-29 15:10:00,21.33,21.37,21.33,21.36,44256.0,16.9217,16.9534,16.9217,16.9455,44256.0
2021-01-29 15:15:00,21.37,21.37,21.32,21.34,60729.0,16.9534,16.9534,16.9138,16.9296,60729.0
2021-01-29 15:20:00,21.33,21.37,21.33,21.34,57810.0,16.9217,16.9534,16.9217,16.9296,57810.0
2021-01-29 15:25:00,21.34,21.36,21.3,21.32,72233.0,16.9296,16.9455,16.8979,16.9138,72233.0
2021-01-29 15:30:00,21.32,21.36,21.31,21.33,130295.0,16.9138,16.9455,16.9058,16.9217,130295.0
2021-01-29 15:35:00,21.33,21.35,21.27,21.28,142639.0,16.9217,16.9376,16.8741,16.882,142639.0
2021-01-29 15:40:00,21.28,21.28,21.16,21.18,284644.0,16.882,16.882,16.7868,16.8027,284644.0
2021-01-29 15:45:00,21.18,21.2,21.13,21.19,188161.0,16.8027,16.8186,16.763,16.8106,188161.0
2021-01-29 15:50:00,21.18,21.25,21.17,21.21,288027.0,16.8027,16.8582,16.7948,16.8265,288027.0
2021-01-29 15:55:00,21.21,21.31,21.2,21.25,646313.0,16.8265,16.9058,16.8186,16.8582,646313.0
2021-02-01 09:30:00,21.43,21.55,21.23,21.3,160533.0,17.001,17.0962,16.8424,16.8979,160533.0
2021-02-01 09:35:00,21.33,21.42,21.26,21.38,117878.0,16.9217,16.9931,16.8662,16.9614,117878.0
2021-02-01 09:40:00,21.38,21.54,21.37,21.46,83495.0,16.9614,17.0883,16.9534,17.0248,83495.0
2021-02-01 09:45:00,21.46,21.47,21.37,21.38,112245.0,17.0248,17.0328,16.9534,16.9614,112245.0
2021-02-01 09:50:00,21.38,21.47,21.33,21.33,86709.0,16.9614,17.0328,16.9217,16.9217,86709.0
2021-02-01 09:55:00,21.33,21.38,21.28,21.34,55964.0,16.9217,16.9614,16.882,16.9296,55964.0
2021-02-01 10:00:00,21.32,21.36,21.24,21.24,99124.0,16.9138,16.9455,16.8503,16.8503,99124.0
2021-02-01 10:05:00,21.25,21.28,21.21,21.21,113951.0,16.8582,16.882,16.8265,16.8265,113951.0
2021-02-01 10:10:00,21.21,21.37,21.21,21.32,68191.0,16.8265,16.9534,16.8265,16.9138,68191.0
2021-02-01 10:15:00,21.32,21.34,21.2,21.27,63037.0,16.9138,16.9296,16.8186,16.8741,63037.0
2021-02-01 10:20:00,21.27,21.3,21.21,21.3,57354.0,16.8741,16.8979,16.8265,16.8979,57354.0
2021-02-01 10:25:00,21.3,21.3,21.21,21.21,68108.0,16.8979,16.8979,16.8265,16.8265,68108.0
2021-02-01 10:30:00,21.22,21.31,21.2,21.26,126846.0,16.8344,16.9058,16.8186,16.8662,126846.0
2021-02-01 10:35:00,21.27,21.28,21.21,21.21,52205.0,16.8741,16.882,16.8265,16.8265,52205.0
2021-02-01 10:40:00,21.21,21.25,21.21,21.21,116844.0,16.8265,16.8582,16.8265,16.8265,116844.0
2021-02-01 10:45:00,21.21,21.23,21.14,21.14,210505.0,16.8265,16.8424,16.771,16.771,210505.0
2021-02-01 10:50:00,21.14,21.16,21.09,21.14,64486.0,16.771,16.7868,16.7313,16.771,64486.0
2021-02-01 10:55:00,21.14,21.18,21.13,21.18,52584.0,16.771,16.8027,16.763,16.8027,52584.0
2021-02-01 11:00:00,21.17,21.18,21.09,21.11,164928.0,16.7948,16.8027,16.7313,16.7472,164928.0
2021-02-01 11:05:00,21.12,21.19,21.08,21.17,55274.0,16.7551,16.8106,16.7234,16.7948,55274.0
2021-02-01 11:10:00,21.17,21.21,21.16,21.17,30153.0,16.7948,16.8265,16.7868,16.7948,30153.0
2021-02-01 11:15:00,21.17,21.19,21.15,21.17,23734.0,16.7948,16.8106,16.7789,16.7948,23734.0
2021-02-01 11:20:00,21.18,21.19,21.14,21.18,45486.0,16.8027,16.8106,16.771,16.8027,45486.0
2021-02-01 11:25:00,21.18,21.25,21.18,21.23,130807.0,16.8027,16.8582,16.8027,16.8424,130807.0
2021-02-01 11:30:00,21.23,21.24,21.15,21.15,180972.0,16.8424,16.8503,16.7789,16.7789,180972.0
2021-02-01 11:35:00,21.15,21.22,21.11,21.21,53571.0,16.7789,16.8344,16.7472,16.8265,53571.0
2021-02-01 11:40:00,21.22,21.27,21.21,21.26,25973.0,16.8344,16.8741,16.8265,16.8662,25973.0
2021-02-01 11:45:00,21.26,21.29,21.25,21.27,45731.0,16.8662,16.89,16.8582,16.8741,45731.0
2021-02-01 11:50:00,21.27,21.28,21.23,21.25,29619.0,16.8741,16.882,16.8424,16.8582,29619.0
2021-02-01 11:55:00,21.25,21.27,21.23,21.24,54580.0,16.8582,16.8741,16.8424,16.8503,54580.0
2021-02-01 12:00:00,21.24,21.28,21.2,21.21,56738.0,16.8503,16.882,16.8186,16.8265,56738.0
2021-02-01 12:05:00,21.21,21.24,21.2,21.2,183521.0,16.8265,16.8503,16.8186,16.8186,183521.0
2021-02-01 12:10:00,21.21,21.22,21.18,21.2,40589.0,16.8265,16.8344,16.8027,16.8186,40589.0
2021-02-01 12:15:00,21.21,21.22,21.15,21.17,46108.0,16.8265,16.8344,16.7789,16.7948,46108.0
2021-02-01 12:20:00,21.17,21.2,21.15,21.19,39492.0,16.7948,16.8186,16.7789,16.8106,39492.0
2021-02-01 12:25:00,21.19,21.2,21.14,21.16,311315.0,16.8106,16.8186,16.771,16.7868,311315.0
2021-02-01 12:30:00,21.16,21.2,21.16,21.19,32266.0,16.7868,16.8186,16.7868,16.8106,32266.0
2021-02-01 12:35:00,21.19,21.19,21.15,21.16,28662.0,16.8106,16.8106,16.7789,16.7868,28662.0
2021-02-01 12:40:00,21.17,21.24,21.16,21.23,322456.0,16.7948,16.8503,16.7868,16.8424,322456.0
2021-02-01 12:45:00,21.23,21.25,21.19,21.21,33205.0,16.8424,16.8582,16.8106,16.8265,33205.0
2021-02-01 12:50:00,21.21,21.23,21.18,21.23,38203.0,16.8265,16.8424,16.8027,16.8424,38203.0
2021-02-01 12:55:00,21.23,21.24,21.21,21.23,22722.0,16.8424,16.8503,16.8265,16.8424,22722.0
2021-02-01 13:00:00,21.23,21.25,21.22,21.23,122270.0,16.8424,16.8582,16.8344,16.8424,122270.0
2021-02-01 13:05:00,21.23,21.23,21.18,21.19,35104.0,16.8424,16.8424,16.8027,16.8106,35104.0
2021-02-01 13:10:00,21.18,21.22,21.17,21.2,30487.0,16.8027,16.8344,16.7948,16.8186,30487.0
2021-02-01 13:15:00,21.2,21.22,21.19,21.21,25940.0,16.8186,16.8344,16.8106,16.8265,25940.0
2021-02-01 13:20:00,21.22,21.24,21.21,21.22,33330.0,16.8344,16.8503,16.8265,16.8344,33330.0
2021-02-01 13:25:00,21.22,21.27,21.21,21.26,46353.0,16.8344,16.8741,16.8265,16.8662,46353.0
2021-02-01 13:30:00,21.27,21.29,21.25,21.27,35449.0,16.8741,16.89,16.8582,16.8741,35449.0
2021-02-01 13:35:00,21.27,21.29,21.26,21.28,30716.0,16.8741,16.89,16.8662,16.882,30716.0
2021-02-01 13:40:00,21.28,21.28,21.26,21.26,29052.0,16.882,16.882,16.8662,16.8662,29052.0
2021-02-01 13:45:00,21.27,21.29,21.24,21.25,38292.0,16.8741,16.89,16.8503,16.8582,38292.0
2021-02-01 13:50:00,21.25,21.28,21.24,21.27,26059.0,16.8582,16.882,16.8503,16.8741,26059.0
2021-02-01 13:55:00,21.27,21.3,21.26,21.3,44802.0,16.8741,16.8979,16.8662,16.8979,44802.0
2021-02-01 14:00:00,21.3,21.34,21.28,21.32,39446.0,16.8979,16.9296,16.882,16.9138,39446.0
2021-02-01 14:05:00,21.33,21.35,21.3,21.33,41718.0,16.9217,16.9376,16.8979,16.9217,41718.0
2021-02-01 14:10:00,21.34,21.34,21.31,21.33,30937.0,16.9296,16.9296,16.9058,16.9217,30937.0
2021-02-01 14:15:00,21.34,21.35,21.33,21.35,28411.0,16.9296,16.9376,16.9217,16.9376,28411.0
2021-02-01 14:20:00,21.36,21.38,21.34,21.38,29070.0,16.9455,16.9614,16.9296,16.9614,29070.0
2021-02-01 14:25:00,21.38,21.42,21.37,21.41,20031.0,16.9614,16.9931,16.9534,16.9852,20031.0
2021-02-01 14:30:00,21.4,21.45,21.39,21.45,34343.0,16.9772,17.0169,16.9693,17.0169,34343.0
2021-02-01 14:35:00,21.45,21.5,21.44,21.48,72391.0,17.0169,17.0566,17.009,17.0407,72391.0
2021-02-01 14:40:00,21.49,21.54,21.48,21.54,91588.0,17.0486,17.0883,17.0407,17.0883,91588.0
2021-02-01 14:45:00,21.53,21.55,21.48,21.48,82713.0,17.0804,17.0962,17.0407,17.0407,82713.0
2021-02-01 14:50:00,21.48,21.49,21.46,21.47,66848.0,17.0407,17.0486,17.0248,17.0328,66848.0
2021-02-01 14:55:00,21.47,21.47,21.4,21.42,54748.0,17.0328,17.0328,16.9772,16.9931,54748.0
2021-02-01 15:00:00,21.42,21.43,21.37,21.38,55110.0,16.9931,17.001,16.9534,16.9614,55110.0
2021-02-01 15:05:00,21.38,21.4,21.35,21.39,50464.0,16.9614,16.9772,16.9376,16.9693,50464.0
2021-02-01 15:10:00,21.4,21.4,21.35,21.38,43199.0,16.9772,16.9772,16.9376,16.9614,43199.0
2021-02-01 15:15:00,21.39,21.41,21.36,21.37,50990.0,16.9693,16.9852,16.9455,16.9534,50990.0
2021-02-01 15:20:00,21.38,21.4,21.34,21.36,56305.0,16.9614,16.9772,16.9296,16.9455,56305.0
2021-02-01 15:25:00,21.36,21.38,21.3,21.3,57320.0,16.9455,16.9614,16.8979,16.8979,57320.0
2021-02-01 15:30:00,21.3,21.34,21.29,21.3,66860.0,16.8979,16.9296,16.89,16.8979,66860.0
2021-02-01 15:35:00,21.31,21.31,21.28,21.3,80504.0,16.9058,16.9058,16.882,16.8979,80504.0
2021-02-01 15:40:00,21.3,21.32,21.26,21.3,94268.0,16.8979,16.9138,16.8662,16.8979,94268.0
2021-02-01 15:45:00,21.3,21.34,21.29,21.32,94898.0,16.8979,16.9296,16.89,16.9138,94898.0
2021-02-01 15:50:00,21.31,21.34,21.28,21.32,179038.0,16.9058,16.9296,16.882,16.9138,179038.0
2021-02-01 15:55:00,21.32,21.35,21.29,21.29,634288.0,16.9138,16.9376,16.89,16.89,634288.0
2021-02-02 09:30:00,21.72,21.75,21.55,21.75,181688.0,17.2311,17.2549,17.0962,17.2549,181688.0
2021-02-02 09:35:00,21.79,21.87,21.75,21.8,103209.0,17.2866,17.3501,17.2549,17.2946,103209.0
2021-02-02 09:40:00,21.8,21.81,21.72,21.73,57269.0,17.2946,17.3025,17.2311,17.239,57269.0
2021-02-02 09:45:00,21.73,21.78,21.72,21.76,133684.0,17.239,17.2787,17.2311,17.2628,133684.0
2021-02-02 09:50:00,21.76,21.8,21.72,21.73,66783.0,17.2628,17.2946,17.2311,17.239,66783.0
2021-02-02 09:55:00,21.73,21.73,21.64,21.68,63247.0,17.239,17.239,17.1676,17.1994,63247.0
2021-02-02 10:00:00,21.67,21.79,21.65,21.76,77585.0,17.1914,17.2866,17.1756,17.2628,77585.0
2021-02-02 10:05:00,21.75,21.8,21.7,21.71,45908.0,17.2549,17.2946,17.2152,17.2232,45908.0
2021-02-02 10:10:00,21.71,21.71,21.64,21.7,45125.0,17.2232,17.2232,17.1676,17.2152,45125.0
2021-02-02 10:15:00,21.69,21.79,21.68,21.78,43456.0,17.2073,17.2866,17.1994,17.2787,43456.0
2021-02-02 10:20:00,21.79,21.85,21.77,21.79,82953.0,17.2866,17.3342,17.2708,17.2866,82953.0
2021-02-02 10:25:00,21.79,21.82,21.76,21.77,48405.0,17.2866,17.3104,17.2628,17.2708,48405.0
2021-02-02 10:30:00,21.77,21.81,21.76,21.81,55846.0,17.2708,17.3025,17.2628,17.3025,55846.0
2021-02-02 10:35:00,21.8,21.8,21.73,21.75,63353.0,17.2946,17.2946,17.239,17.2549,63353.0
2021-02-02 10:40:00,21.75,21.76,21.7,21.75,45026.0,17.2549,17.2628,17.2152,17.2549,45026.0
2021-02-02 10:45:00,21.75,21.83,21.74,21.81,54798.0,17.2549,17.3184,17.247,17.3025,54798.0
2021-02-02 10:50:00,21.82,21.85,21.8,21.85,37795.0,17.3104,17.3342,17.2946,17.3342,37795.0
2021-02-02 10:55:00,21.85,21.93,21.84,21.91,52341.0,17.3342,17.3977,17.3263,17.3818,52341.0
2021-02-02 11:00:00,21.9,21.98,21.89,21.93,51861.0,17.3739,17.4374,17.366,17.3977,51861.0
2021-02-02 11:05:00,21.94,21.95,21.89,21.94,63927.0,17.4056,17.4136,17.366,17.4056,63927.0
2021-02-02 11:10:00,21.93,21.97,21.92,21.97,41355.0,17.3977,17.4294,17.3898,17.4294,41355.0
2021-02-02 11:15:00,21.97,22.0,21.93,21.98,46825.0,17.4294,17.4532,17.3977,17.4374,46825.0
2021-02-02 11:20:00,21.99,22.03,21.97,21.97,76221.0,17.4453,17.477,17.4294,17.4294,76221.0
2021-02-02 11:25:00,21.97,21.98,21.88,21.93,121789.0,17.4294,17.4374,17.358,17.3977,121789.0
2021-02-02 11:30:00,21.92,21.93,21.86,21.86,117581.0,17.3898,17.3977,17.3422,17.3422,117581.0
2021-02-02 11:35:00,21.86,21.93,21.85,21.92,47754.0,17.3422,17.3977,17.3342,17.3898,47754.0
2021-02-02 11:40:00,21.92,21.93,21.85,21.86,56419.0,17.3898,17.3977,17.3342,17.3422,56419.0
2021-02-02 11:45:00,21.85,21.88,21.78,21.8,107432.0,17.3342,17.358,17.2787,17.2946,107432.0
2021-02-02 11:50:00,21.8,21.81,21.76,21.79,85219.0,17.2946,17.3025,17.2628,17.2866,85219.0
2021-02-02 11:55:00,21.79,21.8,21.75,21.77,34915.0,17.2866,17.2946,17.2549,17.2708,34915.0
2021-02-02 12:00:00,21.77,21.78,21.7,21.7,47375.0,17.2708,17.2787,17.2152,17.2152,47375.0
2021-02-02 12:05:00,21.71,21.72,21.69,21.7,56000.0,17.2232,17.2311,17.2073,17.2152,56000.0
2021-02-02 12:10:00,21.7,21.71,21.66,21.68,34531.0,17.2152,17.2232,17.1835,17.1994,34531.0
2021-02-02 12:15:00,21.68,21.68,21.61,21.62,53671.0,17.1994,17.1994,17.1438,17.1518,53671.0
2021-02-02 12:20:00,21.62,21.65,21.57,21.59,95276.0,17.1518,17.1756,17.1121,17.128,95276.0
2021-02-02 12:25:00,21.57,21.59,21.55,21.58,49762.0,17.1121,17.128,17.0962,17.12,49762.0
2021-02-02 12:30:00,21.57,21.6,21.54,21.55,34979.0,17.1121,17.1359,17.0883,17.0962,34979.0
2021-02-02 12:35:00,21.55,21.55,21.51,21.53,26581.0,17.0962,17.0962,17.0645,17.0804,26581.0
2021-02-02 12:40:00,21.53,21.55,21.52,21.54,71479.0,17.0804,17.0962,17.0724,17.0883,71479.0
2021-02-02 12:45:00,21.54,21.59,21.53,21.58,24644.0,17.0883,17.128,17.0804,17.12,24644.0
2021-02-02 12:50:00,21.59,21.61,21.56,21.58,30175.0,17.128,17.1438,17.1042,17.12,30175.0
2021-02-02 12:55:00,21.57,21.61,21.57,21.6,35337.0,17.1121,17.1438,17.1121,17.1359,35337.0
2021-02-02 13:00:00,21.6,21.61,21.57,21.57,27384.0,17.1359,17.1438,17.1121,17.1121,27384.0
2021-02-02 13:05:00,21.57,21.6,21.57,21.59,59197.0,17.1121,17.1359,17.1121,17.128,59197.0
2021-02-02 13:10:00,21.59,21.61,21.56,21.56,29399.0,17.128,17.1438,17.1042,17.1042,29399.0
2021-02-02 13:15:00,21.57,21.57,21.52,21.53,55350.0,17.1121,17.1121,17.0724,17.0804,55350.0
2021-02-02 13:20:00,21.54,21.54,21.5,21.5,120652.0,17.0883,17.0883,17.0566,17.0566,120652.0
2021-02-02 13:25:00,21.51,21.52,21.49,21.52,56959.0,17.0645,17.0724,17.0486,17.0724,56959.0
2021-02-02 13:30:00,21.52,21.54,21.51,21.54,65557.0,17.0724,17.0883,17.0645,17.0883,65557.0
2021-02-02 13:35:00,21.54,21.54,21.5,21.52,206339.0,17.0883,17.0883,17.0566,17.0724,206339.0
2021-02-02 13:40:00,21.52,21.54,21.49,21.5,71048.0,17.0724,17.0883,17.0486,17.0566,71048.0
2021-02-02 13:45:00,21.5,21.55,21.49,21.51,51454.0,17.0566,17.0962,17.0486,17.0645,51454.0
2021-02-02 13:50:00,21.51,21.51,21.48,21.51,36039.0,17.0645,17.0645,17.0407,17.0645,36039.0
2021-02-02 13:55:00,21.51,21.54,21.51,21.52,85502.0,17.0645,17.0883,17.0645,17.0724,85502.0
2021-02-02 14:00:00,21.53,21.53,21.5,21.51,111483.0,17.0804,17.0804,17.0566,17.0645,111483.0
2021-02-02 14:05:00,21.51,21.57,21.5,21.54,97402.0,17.0645,17.1121,17.0566,17.0883,97402.0
2021-02-02 14:10:00,21.54,21.57,21.52,21.52,50578.0,17.0883,17.1121,17.0724,17.0724,50578.0
2021-02-02 14:15:00,21.52,21.56,21.51,21.55,47848.0,17.0724,17.1042,17.0645,17.0962,47848.0
2021-02-02 14:20:00,21.55,21.56,21.51,21.54,66910.0,17.0962,17.1042,17.0645,17.0883,66910.0
2021-02-02 14:25:00,21.54,21.55,21.47,21.48,100417.0,17.0883,17.0962,17.0328,17.0407,100417.0
2021-02-02 14:30:00,21.48,21.52,21.47,21.52,52847.0,17.0407,17.0724,17.0328,17.0724,52847.0
2021-02-02 14:35:00,21.52,21.54,21.49,21.51,61668.0,17.0724,17.0883,17.0486,17.0645,61668.0
2021-02-02 14:40:00,21.51,21.52,21.49,21.5,129245.0,17.0645,17.0724,17.0486,17.0566,129245.0
2021-02-02 14:45:00,21.5,21.52,21.49,21.5,96883.0,17.0566,17.0724,17.0486,17.0566,96883.0
2021-02-02 14:50:00,21.5,21.51,21.49,21.51,59676.0,17.0566,17.0645,17.0486,17.0645,59676.0
2021-02-02 14:55:00,21.51,21.52,21.49,21.52,24853.0,17.0645,17.0724,17.0486,17.0724,24853.0
2021-02-02 15:00:00,21.52,21.52,21.49,21.49,81492.0,17.0724,17.0724,17.0486,17.0486,81492.0
2021-02-02 15:05:00,21.48,21.5,21.47,21.49,63660.0,17.0407,17.0566,17.0328,17.0486,63660.0
2021-02-02 15:10:00,21.49,21.5,21.47,21.5,148893.0,17.0486,17.0566,17.0328,17.0566,148893.0
2021-02-02 15:15:00,21.5,21.56,21.48,21.53,115537.0,17.0566,17.1042,17.0407,17.0804,115537.0
2021-02-02 15:20:00,21.53,21.53,21.49,21.51,70990.0,17.0804,17.0804,17.0486,17.0645,70990.0
2021-02-02 15:25:00,21.51,21.53,21.48,21.51,113497.0,17.0645,17.0804,17.0407,17.0645,113497.0
2021-02-02 15:30:00,21.51,21.55,21.5,21.54,92169.0,17.0645,17.0962,17.0566,17.0883,92169.0
2021-02-02 15:35:00,21.53,21.54,21.51,21.52,87027.0,17.0804,17.0883,17.0645,17.0724,87027.0
2021-02-02 15:40:00,21.52,21.53,21.49,21.51,211749.0,17.0724,17.0804,17.0486,17.0645,211749.0
2021-02-02 15:45:00,21.51,21.53,21.5,21.52,309248.0,17.0645,17.0804,17.0566,17.0724,309248.0
2021-02-02 15:50:00,21.51,21.53,21.36,21.41,488145.0,17.0645,17.0804,16.9455,16.9852,488145.0
2021-02-02 15:55:00,21.41,21.48,21.37,21.42,711675.0,16.9852,17.0407,16.9534,16.9931,711675.0
2021-02-03 09:30:00,21.47,21.68,21.47,21.66,90327.0,17.0328,17.1994,17.0328,17.1835,90327.0
2021-02-03 09:35:00,21.66,21.78,21.63,21.72,66055.0,17.1835,17.2787,17.1597,17.2311,66055.0
2021-02-03 09:40:00,21.72,21.76,21.64,21.65,42864.0,17.2311,17.2628,17.1676,17.1756,42864.0
2021-02-03 09:45:00,21.65,21.67,21.59,21.59,67780.0,17.1756,17.1914,17.128,17.128,67780.0
2021-02-03 09:50:00,21.59,21.64,21.57,21.61,62061.0,17.128,17.1676,17.1121,17.1438,62061.0
2021-02-03 09:55:00,21.61,21.69,21.59,21.67,83102.0,17.1438,17.2073,17.128,17.1914,83102.0
2021-02-03 10:00:00,21.68,21.7,21.62,21.64,40260.0,17.1994,17.2152,17.1518,17.1676,40260.0
2021-02-03 10:05:00,21.65,21.75,21.63,21.75,28634.0,17.1756,17.2549,17.1597,17.2549,28634.0
2021-02-03 10:10:00,21.75,21.83,21.74,21.74,54026.0,17.2549,17.3184,17.247,17.247,54026.0
2021-02-03 10:15:00,21.75,21.79,21.74,21.78,28230.0,17.2549,17.2866,17.247,17.2787,28230.0
2021-02-03 10:20:00,21.78,21.8,21.75,21.78,76644.0,17.2787,17.2946,17.2549,17.2787,76644.0
2021-02-03 10:25:00,21.78,21.78,21.7,21.71,64780.0,17.2787,17.2787,17.2152,17.2232,64780.0
2021-02-03 10:30:00,21.7,21.7,21.64,21.68,75389.0,17.2152,17.2152,17.1676,17.1994,75389.0
2021-02-03 10:35:00,21.69,21.7,21.63,21.67,53142.0,17.2073,17.2152,17.1597,17.1914,53142.0
2021-02-03 10:40:00,21.66,21.68,21.64,21.68,61037.0,17.1835,17.1994,17.1676,17.1994,61037.0
2021-02-03 10:45:00,21.69,21.74,21.68,21.73,31076.0,17.2073,17.247,17.1994,17.239,31076.0
2021-02-03 10:50:00,21.74,21.89,21.74,21.89,81893.0,17.247,17.366,17.247,17.366,81893.0
2021-02-03 10:55:00,21.89,21.93,21.83,21.88,61807.0,17.366,17.3977,17.3184,17.358,61807.0
2021-02-03 11:00:00,21.88,21.94,21.88,21.91,50806.0,17.358,17.4056,17.358,17.3818,50806.0
2021-02-03 11:05:00,21.91,21.92,21.84,21.92,53137.0,17.3818,17.3898,17.3263,17.3898,53137.0
2021-02-03 11:10:00,21.92,21.93,21.88,21.93,80636.0,17.3898,17.3977,17.358,17.3977,80636.0
2021-02-03 11:15:00,21.93,21.93,21.86,21.87,38037.0,17.3977,17.3977,17.3422,17.3501,38037.0
2021-02-03 11:20:00,21.88,21.94,21.87,21.91,37528.0,17.358,17.4056,17.3501,17.3818,37528.0
2021-02-03 11:25:00,21.91,21.91,21.82,21.88,93930.0,17.3818,17.3818,17.3104,17.358,93930.0
2021-02-03 11:30:00,21.88,21.94,21.87,21.91,54388.0,17.358,17.4056,17.3501,17.3818,54388.0
2021-02-03 11:35:00,21.92,21.96,21.9,21.96,40196.0,17.3898,17.4215,17.3739,17.4215,40196.0
2021-02-03 11:40:00,21.96,22.01,21.94,22.0,67717.0,17.4215,17.4612,17.4056,17.4532,67717.0
2021-02-03 11:45:00,22.0,22.03,21.99,22.03,56992.0,17.4532,17.477,17.4453,17.477,56992.0
2021-02-03 11:50:00,22.03,22.05,22.01,22.03,37998.0,17.477,17.4929,17.4612,17.477,37998.0
2021-02-03 11:55:00,22.02,22.02,21.97,21.98,56321.0,17.4691,17.4691,17.4294,17.4374,56321.0
2021-02-03 12:00:00,21.98,21.99,21.94,21.94,70295.0,17.4374,17.4453,17.4056,17.4056,70295.0
2021-02-03 12:05:00,21.94,21.96,21.92,21.93,53869.0,17.4056,17.4215,17.3898,17.3977,53869.0
2021-02-03 12:10:00,21.92,21.96,21.92,21.93,43014.0,17.3898,17.4215,17.3898,17.3977,43014.0
2021-02-03 12:15:00,21.93,21.99,21.92,21.96,33676.0,17.3977,17.4453,17.3898,17.4215,33676.0
2021-02-03 12:20:00,21.96,21.98,21.94,21.96,31693.0,17.4215,17.4374,17.4056,17.4215,31693.0
2021-02-03 12:25:00,21.96,22.02,21.96,22.01,33532.0,17.4215,17.4691,17.4215,17.4612,33532.0
2021-02-03 12:30:00,22.02,22.02,21.97,22.0,24970.0,17.4691,17.4691,17.4294,17.4532,24970.0
2021-02-03 12:35:00,21.99,22.0,21.97,21.98,19367.0,17.4453,17.4532,17.4294,17.4374,19367.0
2021-02-03 12:40:00,21.99,22.04,21.98,22.04,42895.0,17.4453,17.485,17.4374,17.485,42895.0
2021-02-03 12:45:00,22.04,22.08,22.03,22.03,51878.0,17.485,17.5167,17.477,17.477,51878.0
2021-02-03 12:50:00,22.04,22.05,22.02,22.03,31002.0,17.485,17.4929,17.4691,17.477,31002.0
2021-02-03 12:55:00,22.02,22.03,21.94,21.95,27488.0,17.4691,17.477,17.4056,17.4136,27488.0
2021-02-03 13:00:00,21.96,21.96,21.92,21.95,29254.0,17.4215,17.4215,17.3898,17.4136,29254.0
2021-02-03 13:05:00,21.95,21.97,21.94,21.95,24527.0,17.4136,17.4294,17.4056,17.4136,24527.0
2021-02-03 13:10:00,21.95,21.96,21.92,21.95,31980.0,17.4136,17.4215,17.3898,17.4136,31980.0
2021-02-03 13:15:00,21.96,21.96,21.92,21.92,35767.0,17.4215,17.4215,17.3898,17.3898,35767.0
2021-02-03 13:20:00,21.92,21.93,21.87,21.89,35329.0,17.3898,17.3977,17.3501,17.366,35329.0
2021-02-03 13:25:00,21.89,21.91,21.87,21.91,29277.0,17.366,17.3818,17.3501,17.3818,29277.0
2021-02-03 13:30:00,21.91,21.95,21.9,21.91,43047.0,17.3818,17.4136,17.3739,17.3818,43047.0
2021-02-03 13:35:00,21.9,21.95,21.9,21.93,33459.0,17.3739,17.4136,17.3739,17.3977,33459.0
2021-02-03 13:40:00,21.93,21.93,21.91,21.93,28250.0,17.3977,17.3977,17.3818,17.3977,28250.0
2021-02-03 13:45:00,21.93,21.94,21.91,21.94,27529.0,17.3977,17.4056,17.3818,17.4056,27529.0
2021-02-03 13:50:00,21.94,21.94,21.92,21.94,27215.0,17.4056,17.4056,17.3898,17.4056,27215.0
2021-02-03 13:55:00,21.93,21.94,21.91,21.93,26640.0,17.3977,17.4056,17.3818,17.3977,26640.0
2021-02-03 14:00:00,21.93,21.97,21.92,21.94,22561.0,17.3977,17.4294,17.3898,17.4056,22561.0
2021-02-03 14:05:00,21.94,21.99,21.93,21.99,43231.0,17.4056,17.4453,17.3977,17.4453,43231.0
2021-02-03 14:10:00,22.0,22.0,21.98,21.98,27360.0,17.4532,17.4532,17.4374,17.4374,27360.0
2021-02-03 14:15:00,21.99,21.99,21.96,21.98,73840.0,17.4453,17.4453,17.4215,17.4374,73840.0
2021-02-03 14:20:00,21.98,21.98,21.95,21.96,31807.0,17.4374,17.4374,17.4136,17.4215,31807.0
2021-02-03 14:25:00,21.96,21.97,21.94,21.95,24987.0,17.4215,17.4294,17.4056,17.4136,24987.0
2021-02-03 14:30:00,21.95,21.97,21.94,21.96,44786.0,17.4136,17.4294,17.4056,17.4215,44786.0
2021-02-03 14:35:00,21.96,21.99,21.96,21.96,35220.0,17.4215,17.4453,17.4215,17.4215,35220.0
2021-02-03 14:40:00,21.97,22.0,21.96,22.0,47440.0,17.4294,17.4532,17.4215,17.4532,47440.0
2021-02-03 14:45:00,21.99,22.01,21.97,21.98,54043.0,17.4453,17.4612,17.4294,17.4374,54043.0
2021-02-03 14:50:00,21.98,21.99,21.97,21.98,42335.0,17.4374,17.4453,17.4294,17.4374,42335.0
2021-02-03 14:55:00,21.99,22.02,21.98,22.0,38151.0,17.4453,17.4691,17.4374,17.4532,38151.0
2021-02-03 15:00:00,22.0,22.01,21.93,21.93,45111.0,17.4532,17.4612,17.3977,17.3977,45111.0
2021-02-03 15:05:00,21.93,21.96,21.91,21.92,48920.0,17.3977,17.4215,17.3818,17.3898,48920.0
2021-02-03 15:10:00,21.92,21.93,21.89,21.92,39401.0,17.3898,17.3977,17.366,17.3898,39401.0
2021-02-03 15:15:00,21.92,21.96,21.91,21.93,66225.0,17.3898,17.4215,17.3818,17.3977,66225.0
2021-02-03 15:20:00,21.94,21.94,21.89,21.9,64711.0,17.4056,17.4056,17.366,17.3739,64711.0
2021-02-03 15:25:00,21.89,21.95,21.89,21.91,66942.0,17.366,17.4136,17.366,17.3818,66942.0
2021-02-03 15:30:00,21.9,21.9,21.84,21.88,127775.0,17.3739,17.3739,17.3263,17.358,127775.0
2021-02-03 15:35:00,21.89,21.89,21.83,21.85,93655.0,17.366,17.366,17.3184,17.3342,93655.0
2021-02-03 15:40:00,21.86,21.89,21.85,21.86,90317.0,17.3422,17.366,17.3342,17.3422,90317.0
2021-02-03 15:45:00,21.87,21.89,21.85,21.88,122489.0,17.3501,17.366,17.3342,17.358,122489.0
2021-02-03 15:50:00,21.89,21.94,21.87,21.93,250037.0,17.366,17.4056,17.3501,17.3977,250037.0
2021-02-03 15:55:00,21.92,21.94,21.9,21.9,436078.0,17.3898,17.4056,17.3739,17.3739,436078.0
2021-02-04 09:30:00,22.0,22.04,21.89,21.95,127690.0,17.4532,17.485,17.366,17.4136,127690.0
2021-02-04 09:35:00,21.96,22.0,21.87,21.88,89733.0,17.4215,17.4532,17.3501,17.358,89733.0
2021-02-04 09:40:00,21.89,21.99,21.87,21.93,50762.0,17.366,17.4453,17.3501,17.3977,50762.0
2021-02-04 09:45:00,21.92,22.02,21.9,22.01,70678.0,17.3898,17.4691,17.3739,17.4612,70678.0
2021-02-04 09:50:00,22.02,22.04,21.98,22.0,45550.0,17.4691,17.485,17.4374,17.4532,45550.0
2021-02-04 09:55:00,22.01,22.03,21.99,22.01,48766.0,17.4612,17.477,17.4453,17.4612,48766.0
2021-02-04 10:00:00,22.02,22.08,22.0,22.07,26249.0,17.4691,17.5167,17.4532,17.5088,26249.0
2021-02-04 10:05:00,22.07,22.1,22.01,22.02,28056.0,17.5088,17.5326,17.4612,17.4691,28056.0
2021-02-04 10:10:00,22.02,22.03,21.91,21.93,40495.0,17.4691,17.477,17.3818,17.3977,40495.0
2021-02-04 10:15:00,21.93,21.95,21.88,21.89,45672.0,17.3977,17.4136,17.358,17.366,45672.0
2021-02-04 10:20:00,21.89,21.9,21.85,21.86,29776.0,17.366,17.3739,17.3342,17.3422,29776.0
2021-02-04 10:25:00,21.86,21.87,21.77,21.79,53041.0,17.3422,17.3501,17.2708,17.2866,53041.0
2021-02-04 10:30:00,21.79,21.85,21.79,21.8,49742.0,17.2866,17.3342,17.2866,17.2946,49742.0
2021-02-04 10:35:00,21.79,21.82,21.77,21.82,85543.0,17.2866,17.3104,17.2708,17.3104,85543.0
2021-02-04 10:40:00,21.83,21.84,21.8,21.81,18537.0,17.3184,17.3263,17.2946,17.3025,18537.0
2021-02-04 10:45:00,21.8,21.86,21.8,21.86,24642.0,17.2946,17.3422,17.2946,17.3422,24642.0
2021-02-04 10:50:00,21.86,21.91,21.85,21.87,42232.0,17.3422,17.3818,17.3342,17.3501,42232.0
2021-02-04 10:55:00,21.86,21.92,21.85,21.91,34926.0,17.3422,17.3898,17.3342,17.3818,34926.0
2021-02-04 11:00:00,21.9,21.99,21.89,21.98,55850.0,17.3739,17.4453,17.366,17.4374,55850.0
2021-02-04 11:05:00,21.99,22.02,21.95,21.96,92513.0,17.4453,17.4691,17.4136,17.4215,92513.0
2021-02-04 11:10:00,21.96,22.01,21.95,21.97,58447.0,17.4215,17.4612,17.4136,17.4294,58447.0
2021-02-04 11:15:00,21.97,21.99,21.95,21.99,44609.0,17.4294,17.4453,17.4136,17.4453,44609.0
2021-02-04 11:20:00,21.99,22.04,21.97,22.02,67747.0,17.4453,17.485,17.4294,17.4691,67747.0
2021-02-04 11:25:00,22.02,22.03,21.98,22.01,37783.0,17.4691,17.477,17.4374,17.4612,37783.0
2021-02-04 11:30:00,22.0,22.01,21.96,22.0,33085.0,17.4532,17.4612,17.4215,17.4532,33085.0
2021-02-04 11:35:00,21.99,22.0,21.97,21.98,31359.0,17.4453,17.4532,17.4294,17.4374,31359.0
2021-02-04 11:40:00,21.98,21.98,21.95,21.98,22731.0,17.4374,17.4374,17.4136,17.4374,22731.0
2021-02-04 11:45:00,21.98,21.99,21.95,21.96,45033.0,17.4374,17.4453,17.4136,17.4215,45033.0
2021-02-04 11:50:00,21.97,21.97,21.94,21.96,28718.0,17.4294,17.4294,17.4056,17.4215,28718.0
2021-02-04 11:55:00,21.96,21.97,21.94,21.96,43884.0,17.4215,17.4294,17.4056,17.4215,43884.0
2021-02-04 12:00:00,21.97,21.97,21.92,21.95,51180.0,17.4294,17.4294,17.3898,17.4136,51180.0
2021-02-04 12:05:00,21.95,21.98,21.94,21.98,45970.0,17.4136,17.4374,17.4056,17.4374,45970.0
2021-02-04 12:10:00,21.97,21.98,21.94,21.96,48751.0,17.4294,17.4374,17.4056,17.4215,48751.0
2021-02-04 12:15:00,21.96,21.99,21.95,21.98,21562.0,17.4215,17.4453,17.4136,17.4374,21562.0
2021-02-04 12:20:00,21.98,22.01,21.97,22.01,46655.0,17.4374,17.4612,17.4294,17.4612,46655.0
2021-02-04 12:25:00,22.01,22.02,21.99,22.0,30744.0,17.4612,17.4691,17.4453,17.4532,30744.0
2021-02-04 12:30:00,22.01,22.01,21.99,21.99,35108.0,17.4612,17.4612,17.4453,17.4453,35108.0
2021-02-04 12:35:00,22.0,22.04,21.99,22.03,41210.0,17.4532,17.485,17.4453,17.477,41210.0
2021-02-04 12:40:00,22.03,22.04,22.01,22.03,33254.0,17.477,17.485,17.4612,17.477,33254.0
2021-02-04 12:45:00,22.03,22.05,22.02,22.03,42227.0,17.477,17.4929,17.4691,17.477,42227.0
2021-02-04 12:50:00,22.04,22.04,22.0,22.0,28804.0,17.485,17.485,17.4532,17.4532,28804.0
2021-02-04 12:55:00,22.01,22.03,21.99,22.02,31968.0,17.4612,17.477,17.4453,17.4691,31968.0
2021-02-04 13:00:00,22.02,22.03,22.0,22.01,19632.0,17.4691,17.477,17.4532,17.4612,19632.0
2021-02-04 13:05:00,22.01,22.04,22.01,22.04,34028.0,17.4612,17.485,17.4612,17.485,34028.0
2021-02-04 13:10:00,22.04,22.04,22.0,22.03,21382.0,17.485,17.485,17.4532,17.477,21382.0
2021-02-04 13:15:00,22.02,22.04,22.01,22.03,42818.0,17.4691,17.485,17.4612,17.477,42818.0
2021-02-04 13:20:00,22.04,22.05,22.03,22.03,22457.0,17.485,17.4929,17.477,17.477,22457.0
2021-02-04 13:25:00,22.04,22.04,22.01,22.02,31897.0,17.485,17.485,17.4612,17.4691,31897.0
2021-02-04 13:30:00,22.03,22.05,22.02,22.05,26041.0,17.477,17.4929,17.4691,17.4929,26041.0
2021-02-04 13:35:00,22.04,22.07,22.03,22.04,41305.0,17.485,17.5088,17.477,17.485,41305.0
2021-02-04 13:40:00,22.04,22.05,22.02,22.03,33985.0,17.485,17.4929,17.4691,17.477,33985.0
2021-02-04 13:45:00,22.04,22.04,22.02,22.04,38763.0,17.485,17.485,17.4691,17.485,38763.0
2021-02-04 13:50:00,22.03,22.05,22.02,22.02,34309.0,17.477,17.4929,17.4691,17.4691,34309.0
2021-02-04 13:55:00,22.02,22.03,22.01,22.03,36832.0,17.4691,17.477,17.4612,17.477,36832.0
2021-02-04 14:00:00,22.03,22.1,22.02,22.08,55616.0,17.477,17.5326,17.4691,17.5167,55616.0
2021-02-04 14:05:00,22.07,22.08,22.03,22.04,26522.0,17.5088,17.5167,17.477,17.485,26522.0
2021-02-04 14:10:00,22.04,22.06,22.03,22.05,34215.0,17.485,17.5008,17.477,17.4929,34215.0
2021-02-04 14:15:00,22.05,22.06,22.03,22.04,32093.0,17.4929,17.5008,17.477,17.485,32093.0
2021-02-04 14:20:00,22.04,22.04,22.02,22.02,19560.0,17.485,17.485,17.4691,17.4691,19560.0
2021-02-04 14:25:00,22.02,22.03,22.0,22.02,32511.0,17.4691,17.477,17.4532,17.4691,32511.0
2021-02-04 14:30:00,22.02,22.04,22.01,22.03,21400.0,17.4691,17.485,17.4612,17.477,21400.0
2021-02-04 14:35:00,22.03,22.03,22.01,22.01,19195.0,17.477,17.477,17.4612,17.4612,19195.0
2021-02-04 14:40:00,22.01,22.04,22.0,22.03,45184.0,17.4612,17.485,17.4532,17.477,45184.0
2021-02-04 14:45:00,22.03,22.05,22.02,22.05,45587.0,17.477,17.4929,17.4691,17.4929,45587.0
2021-02-04 14:50:00,22.05,22.06,22.02,22.04,42131.0,17.4929,17.5008,17.4691,17.485,42131.0
2021-02-04 14:55:00,22.03,22.05,22.03,22.03,29818.0,17.477,17.4929,17.477,17.477,29818.0
2021-02-04 15:00:00,22.03,22.06,22.03,22.05,48501.0,17.477,17.5008,17.477,17.4929,48501.0
2021-02-04 15:05:00,22.05,22.05,22.02,22.04,50062.0,17.4929,17.4929,17.4691,17.485,50062.0
2021-02-04 15:10:00,22.03,22.04,22.0,22.0,223101.0,17.477,17.485,17.4532,17.4532,223101.0
2021-02-04 15:15:00,22.01,22.01,21.97,21.98,73964.0,17.4612,17.4612,17.4294,17.4374,73964.0
2021-02-04 15:20:00,21.97,21.98,21.91,21.92,53863.0,17.4294,17.4374,17.3818,17.3898,53863.0
2021-02-04 15:25:00,21.92,21.95,21.91,21.94,55302.0,17.3898,17.4136,17.3818,17.4056,55302.0
2021-02-04 15:30:00,21.93,21.96,21.93,21.95,55722.0,17.3977,17.4215,17.3977,17.4136,55722.0
2021-02-04 15:35:00,21.96,21.96,21.93,21.94,133230.0,17.4215,17.4215,17.3977,17.4056,133230.0
2021-02-04 15:40:00,21.94,21.95,21.91,21.91,99647.0,17.4056,17.4136,17.3818,17.3818,99647.0
2021-02-04 15:45:00,21.92,21.96,21.91,21.95,434377.0,17.3898,17.4215,17.3818,17.4136,434377.0
2021-02-04 15:50:00,21.95,21.95,21.91,21.93,180829.0,17.4136,17.4136,17.3818,17.3977,180829.0
2021-02-04 15:55:00,21.93,22.04,21.92,22.02,392830.0,17.3977,17.485,17.3898,17.4691,392830.0
2021-02-05 09:30:00,22.25,22.33,22.22,22.28,332175.0,17.6515,17.715,17.6277,17.6753,332175.0
2021-02-05 09:35:00,22.27,22.29,22.19,22.19,194290.0,17.6674,17.6833,17.6039,17.6039,194290.0
2021-02-05 09:40:00,22.2,22.26,22.17,22.21,191014.0,17.6119,17.6595,17.5881,17.6198,191014.0
2021-02-05 09:45:00,22.2,22.21,22.13,22.16,217695.0,17.6119,17.6198,17.5563,17.5801,217695.0
2021-02-05 09:50:00,22.17,22.21,22.15,22.21,54246.0,17.5881,17.6198,17.5722,17.6198,54246.0
2021-02-05 09:55:00,22.22,22.22,22.15,22.17,53458.0,17.6277,17.6277,17.5722,17.5881,53458.0
2021-02-05 10:00:00,22.17,22.19,22.15,22.18,60209.0,17.5881,17.6039,17.5722,17.596,60209.0
2021-02-05 10:05:00,22.19,22.2,22.11,22.13,224449.0,17.6039,17.6119,17.5405,17.5563,224449.0
2021-02-05 10:10:00,22.13,22.15,22.08,22.11,163389.0,17.5563,17.5722,17.5167,17.5405,163389.0
2021-02-05 10:15:00,22.11,22.15,22.1,22.13,99275.0,17.5405,17.5722,17.5326,17.5563,99275.0
2021-02-05 10:20:00,22.13,22.14,22.02,22.09,80958.0,17.5563,17.5643,17.4691,17.5246,80958.0
2021-02-05 10:25:00,22.09,22.14,22.08,22.13,36729.0,17.5246,17.5643,17.5167,17.5563,36729.0
2021-02-05 10:30:00,22.13,22.18,22.13,22.18,58462.0,17.5563,17.596,17.5563,17.596,58462.0
2021-02-05 10:35:00,22.19,22.19,22.15,22.18,60294.0,17.6039,17.6039,17.5722,17.596,60294.0
2021-02-05 10:40:00,22.18,22.2,22.16,22.18,39551.0,17.596,17.6119,17.5801,17.596,39551.0
2021-02-05 10:45:00,22.19,22.2,22.17,22.2,50370.0,17.6039,17.6119,17.5881,17.6119,50370.0
2021-02-05 10:50:00,22.2,22.2,22.16,22.17,40258.0,17.6119,17.6119,17.5801,17.5881,40258.0
2021-02-05 10:55:00,22.17,22.26,22.17,22.26,64806.0,17.5881,17.6595,17.5881,17.6595,64806.0
2021-02-05 11:00:00,22.26,22.26,22.24,22.26,38610.0,17.6595,17.6595,17.6436,17.6595,38610.0
2021-02-05 11:05:00,22.26,22.28,22.24,22.28,76993.0,17.6595,17.6753,17.6436,17.6753,76993.0
2021-02-05 11:10:00,22.28,22.28,22.25,22.26,89033.0,17.6753,17.6753,17.6515,17.6595,89033.0
2021-02-05 11:15:00,22.27,22.28,22.19,22.19,50740.0,17.6674,17.6753,17.6039,17.6039,50740.0
2021-02-05 11:20:00,22.19,22.24,22.17,22.23,37510.0,17.6039,17.6436,17.5881,17.6357,37510.0
2021-02-05 11:25:00,22.23,22.24,22.18,22.22,39174.0,17.6357,17.6436,17.596,17.6277,39174.0
2021-02-05 11:30:00,22.22,22.23,22.16,22.18,30478.0,17.6277,17.6357,17.5801,17.596,30478.0
2021-02-05 11:35:00,22.18,22.19,22.14,22.14,30882.0,17.596,17.6039,17.5643,17.5643,30882.0
2021-02-05 11:40:00,22.14,22.15,22.13,22.14,26524.0,17.5643,17.5722,17.5563,17.5643,26524.0
2021-02-05 11:45:00,22.14,22.14,22.1,22.1,25832.0,17.5643,17.5643,17.5326,17.5326,25832.0
2021-02-05 11:50:00,22.11,22.11,22.06,22.06,24351.0,17.5405,17.5405,17.5008,17.5008,24351.0
2021-02-05 11:55:00,22.07,22.1,22.06,22.09,33334.0,17.5088,17.5326,17.5008,17.5246,33334.0
2021-02-05 12:00:00,22.09,22.1,22.03,22.05,27935.0,17.5246,17.5326,17.477,17.4929,27935.0
2021-02-05 12:05:00,22.06,22.08,22.05,22.05,29456.0,17.5008,17.5167,17.4929,17.4929,29456.0
2021-02-05 12:10:00,22.05,22.1,22.04,22.1,50153.0,17.4929,17.5326,17.485,17.5326,50153.0
2021-02-05 12:15:00,22.09,22.12,22.07,22.08,56191.0,17.5246,17.5484,17.5088,17.5167,56191.0
2021-02-05 12:20:00,22.08,22.1,22.07,22.07,38059.0,17.5167,17.5326,17.5088,17.5088,38059.0
2021-02-05 12:25:00,22.07,22.1,22.07,22.09,43843.0,17.5088,17.5326,17.5088,17.5246,43843.0
2021-02-05 12:30:00,22.09,22.09,22.08,22.09,21873.0,17.5246,17.5246,17.5167,17.5246,21873.0
2021-02-05 12:35:00,22.08,22.09,22.05,22.05,55157.0,17.5167,17.5246,17.4929,17.4929,55157.0
2021-02-05 12:40:00,22.05,22.06,22.03,22.05,60385.0,17.4929,17.5008,17.477,17.4929,60385.0
2021-02-05 12:45:00,22.05,22.06,22.02,22.03,54954.0,17.4929,17.5008,17.4691,17.477,54954.0
2021-02-05 12:50:00,22.02,22.04,22.02,22.03,62912.0,17.4691,17.485,17.4691,17.477,62912.0
2021-02-05 12:55:00,22.04,22.05,22.03,22.04,59760.0,17.485,17.4929,17.477,17.485,59760.0
2021-02-05 13:00:00,22.04,22.05,22.04,22.05,16482.0,17.485,17.4929,17.485,17.4929,16482.0
2021-02-05 13:05:00,22.05,22.06,22.01,22.02,25310.0,17.4929,17.5008,17.4612,17.4691,25310.0
2021-02-05 13:10:00,22.02,22.03,22.01,22.02,30512.0,17.4691,17.477,17.4612,17.4691,30512.0
2021-02-05 13:15:00,22.03,22.04,21.97,21.97,82417.0,17.477,17.485,17.4294,17.4294,82417.0
2021-02-05 13:20:00,21.98,22.01,21.97,22.0,74744.0,17.4374,17.4612,17.4294,17.4532,74744.0
2021-02-05 13:25:00,22.0,22.03,21.99,22.01,21692.0,17.4532,17.477,17.4453,17.4612,21692.0
2021-02-05 13:30:00,22.01,22.02,22.0,22.02,23603.0,17.4612,17.4691,17.4532,17.4691,23603.0
2021-02-05 13:35:00,22.03,22.04,22.0,22.01,59148.0,17.477,17.485,17.4532,17.4612,59148.0
2021-02-05 13:40:00,22.01,22.01,21.99,21.99,62653.0,17.4612,17.4612,17.4453,17.4453,62653.0
2021-02-05 13:45:00,22.0,22.01,21.99,22.0,22099.0,17.4532,17.4612,17.4453,17.4532,22099.0
2021-02-05 13:50:00,22.01,22.02,22.0,22.01,24133.0,17.4612,17.4691,17.4532,17.4612,24133.0
2021-02-05 13:55:00,22.01,22.02,21.99,22.01,27322.0,17.4612,17.4691,17.4453,17.4612,27322.0
2021-02-05 14:00:00,22.01,22.03,21.99,22.03,28331.0,17.4612,17.477,17.4453,17.477,28331.0
2021-02-05 14:05:00,22.03,22.05,22.02,22.04,28562.0,17.477,17.4929,17.4691,17.485,28562.0
2021-02-05 14:10:00,22.04,22.06,22.03,22.04,35041.0,17.485,17.5008,17.477,17.485,35041.0
2021-02-05 14:15:00,22.04,22.04,22.01,22.04,36770.0,17.485,17.485,17.4612,17.485,36770.0
2021-02-05 14:20:00,22.04,22.04,22.01,22.02,35755.0,17.485,17.485,17.4612,17.4691,35755.0
2021-02-05 14:25:00,22.02,22.05,22.01,22.05,45314.0,17.4691,17.4929,17.4612,17.4929,45314.0
2021-02-05 14:30:00,22.05,22.06,22.01,22.03,162348.0,17.4929,17.5008,17.4612,17.477,162348.0
2021-02-05 14:35:00,22.03,22.03,22.01,22.02,39046.0,17.477,17.477,17.4612,17.4691,39046.0
2021-02-05 14:40:00,22.02,22.02,22.01,22.02,33703.0,17.4691,17.4691,17.4612,17.4691,33703.0
2021-02-05 14:45:00,22.01,22.02,21.97,21.98,90899.0,17.4612,17.4691,17.4294,17.4374,90899.0
2021-02-05 14:50:00,21.98,22.0,21.98,22.0,36702.0,17.4374,17.4532,17.4374,17.4532,36702.0
2021-02-05 14:55:00,22.0,22.02,21.99,22.01,79342.0,17.4532,17.4691,17.4453,17.4612,79342.0
2021-02-05 15:00:00,22.01,22.01,21.99,22.01,21977.0,17.4612,17.4612,17.4453,17.4612,21977.0
2021-02-05 15:05:00,22.01,22.01,21.99,22.0,41682.0,17.4612,17.4612,17.4453,17.4532,41682.0
2021-02-05 15:10:00,22.0,22.01,21.99,22.0,27303.0,17.4532,17.4612,17.4453,17.4532,27303.0
2021-02-05 15:15:00,22.0,22.01,21.99,22.0,33996.0,17.4532,17.4612,17.4453,17.4532,33996.0
2021-02-05 15:20:00,22.01,22.03,22.0,22.03,42480.0,17.4612,17.477,17.4532,17.477,42480.0
2021-02-05 15:25:00,22.03,22.03,22.01,22.03,38749.0,17.477,17.477,17.4612,17.477,38749.0
2021-02-05 15:30:00,22.03,22.04,22.02,22.03,73440.0,17.477,17.485,17.4691,17.477,73440.0
2021-02-05 15:35:00,22.04,22.05,22.03,22.05,41893.0,17.485,17.4929,17.477,17.4929,41893.0
2021-02-05 15:40:00,22.05,22.06,22.04,22.05,69474.0,17.4929,17.5008,17.485,17.4929,69474.0
2021-02-05 15:45:00,22.05,22.07,22.04,22.05,101014.0,17.4929,17.5088,17.485,17.4929,101014.0
2021-02-05 15:50:00,22.05,22.06,22.04,22.05,174139.0,17.4929,17.5008,17.485,17.4929,174139.0
2021-02-05 15:55:00,22.05,22.11,22.04,22.09,368860.0,17.4929,17.5405,17.485,17.5246,368860.0
2021-02-08 09:30:00,22.27,22.32,22.17,22.26,130022.0,17.6674,17.7071,17.5881,17.6595,130022.0
2021-02-08 09:35:00,22.25,22.31,22.25,22.3,48685.0,17.6515,17.6991,17.6515,17.6912,48685.0
2021-02-08 09:40:00,22.3,22.35,22.28,22.29,46655.0,17.6912,17.7309,17.6753,17.6833,46655.0
2021-02-08 09:45:00,22.29,22.3,22.18,22.19,67620.0,17.6833,17.6912,17.596,17.6039,67620.0
2021-02-08 09:50:00,22.19,22.21,22.15,22.17,27817.0,17.6039,17.6198,17.5722,17.5881,27817.0
2021-02-08 09:55:00,22.17,22.22,22.16,22.17,74090.0,17.5881,17.6277,17.5801,17.5881,74090.0
2021-02-08 10:00:00,22.16,22.2,22.13,22.18,32882.0,17.5801,17.6119,17.5563,17.596,32882.0
2021-02-08 10:05:00,22.17,22.2,22.16,22.16,22711.0,17.5881,17.6119,17.5801,17.5801,22711.0
2021-02-08 10:10:00,22.17,22.24,22.15,22.23,32061.0,17.5881,17.6436,17.5722,17.6357,32061.0
2021-02-08 10:15:00,22.23,22.27,22.21,22.25,35195.0,17.6357,17.6674,17.6198,17.6515,35195.0
2021-02-08 10:20:00,22.25,22.31,22.23,22.3,38357.0,17.6515,17.6991,17.6357,17.6912,38357.0
2021-02-08 10:25:00,22.3,22.34,22.28,22.3,58246.0,17.6912,17.7229,17.6753,17.6912,58246.0
2021-02-08 10:30:00,22.31,22.35,22.29,22.29,252366.0,17.6991,17.7309,17.6833,17.6833,252366.0
2021-02-08 10:35:00,22.3,22.31,22.26,22.27,63029.0,17.6912,17.6991,17.6595,17.6674,63029.0
2021-02-08 10:40:00,22.27,22.3,22.26,22.29,32913.0,17.6674,17.6912,17.6595,17.6833,32913.0
2021-02-08 10:45:00,22.3,22.35,22.29,22.35,46436.0,17.6912,17.7309,17.6833,17.7309,46436.0
2021-02-08 10:50:00,22.35,22.35,22.28,22.3,36772.0,17.7309,17.7309,17.6753,17.6912,36772.0
2021-02-08 10:55:00,22.3,22.3,22.24,22.27,44786.0,17.6912,17.6912,17.6436,17.6674,44786.0
2021-02-08 11:00:00,22.27,22.29,22.23,22.26,58845.0,17.6674,17.6833,17.6357,17.6595,58845.0
2021-02-08 11:05:00,22.26,22.29,22.25,22.29,37279.0,17.6595,17.6833,17.6515,17.6833,37279.0
2021-02-08 11:10:00,22.29,22.29,22.25,22.27,30313.0,17.6833,17.6833,17.6515,17.6674,30313.0
2021-02-08 11:15:00,22.27,22.29,22.25,22.29,32262.0,17.6674,17.6833,17.6515,17.6833,32262.0
2021-02-08 11:20:00,22.29,22.33,22.28,22.32,47421.0,17.6833,17.715,17.6753,17.7071,47421.0
2021-02-08 11:25:00,22.33,22.34,22.3,22.32,36382.0,17.715,17.7229,17.6912,17.7071,36382.0
2021-02-08 11:30:00,22.32,22.35,22.31,22.35,65407.0,17.7071,17.7309,17.6991,17.7309,65407.0
2021-02-08 11:35:00,22.35,22.36,22.32,22.35,117192.0,17.7309,17.7388,17.7071,17.7309,117192.0
2021-02-08 11:40:00,22.35,22.35,22.26,22.27,61146.0,17.7309,17.7309,17.6595,17.6674,61146.0
2021-02-08 11:45:00,22.27,22.31,22.26,22.31,33612.0,17.6674,17.6991,17.6595,17.6991,33612.0
2021-02-08 11:50:00,22.31,22.35,22.3,22.35,31970.0,17.6991,17.7309,17.6912,17.7309,31970.0
2021-02-08 11:55:00,22.35,22.36,22.31,22.35,218321.0,17.7309,17.7388,17.6991,17.7309,218321.0
2021-02-08 12:00:00,22.34,22.36,22.32,22.33,223066.0,17.7229,17.7388,17.7071,17.715,223066.0
2021-02-08 12:05:00,22.33,22.35,22.32,22.32,61308.0,17.715,17.7309,17.7071,17.7071,61308.0
2021-02-08 12:10:00,22.31,22.32,22.29,22.3,41186.0,17.6991,17.7071,17.6833,17.6912,41186.0
2021-02-08 12:15:00,22.3,22.36,22.3,22.33,166833.0,17.6912,17.7388,17.6912,17.715,166833.0
2021-02-08 12:20:00,22.34,22.38,22.33,22.38,45007.0,17.7229,17.7547,17.715,17.7547,45007.0
2021-02-08 12:25:00,22.37,22.39,22.37,22.39,43539.0,17.7467,17.7626,17.7467,17.7626,43539.0
2021-02-08 12:30:00,22.38,22.42,22.37,22.41,43778.0,17.7547,17.7864,17.7467,17.7785,43778.0
2021-02-08 12:35:00,22.4,22.43,22.4,22.42,34028.0,17.7705,17.7943,17.7705,17.7864,34028.0
2021-02-08 12:40:00,22.42,22.43,22.38,22.43,49497.0,17.7864,17.7943,17.7547,17.7943,49497.0
2021-02-08 12:45:00,22.43,22.44,22.41,22.44,38735.0,17.7943,17.8023,17.7785,17.8023,38735.0
2021-02-08 12:50:00,22.44,22.46,22.43,22.46,33498.0,17.8023,17.8181,17.7943,17.8181,33498.0
2021-02-08 12:55:00,22.46,22.46,22.44,22.45,13183.0,17.8181,17.8181,17.8023,17.8102,13183.0
2021-02-08 13:00:00,22.45,22.45,22.41,22.42,24920.0,17.8102,17.8102,17.7785,17.7864,24920.0
2021-02-08 13:05:00,22.42,22.45,22.41,22.45,47602.0,17.7864,17.8102,17.7785,17.8102,47602.0
2021-02-08 13:10:00,22.45,22.48,22.44,22.47,33364.0,17.8102,17.834,17.8023,17.8261,33364.0
2021-02-08 13:15:00,22.48,22.49,22.47,22.48,37372.0,17.834,17.8419,17.8261,17.834,37372.0
2021-02-08 13:20:00,22.48,22.5,22.47,22.5,36993.0,17.834,17.8499,17.8261,17.8499,36993.0
2021-02-08 13:25:00,22.49,22.52,22.49,22.51,50576.0,17.8419,17.8657,17.8419,17.8578,50576.0
2021-02-08 13:30:00,22.52,22.54,22.51,22.54,40989.0,17.8657,17.8816,17.8578,17.8816,40989.0
2021-02-08 13:35:00,22.54,22.56,22.53,22.55,56330.0,17.8816,17.8975,17.8737,17.8895,56330.0
2021-02-08 13:40:00,22.55,22.58,22.55,22.58,32174.0,17.8895,17.9133,17.8895,17.9133,32174.0
2021-02-08 13:45:00,22.58,22.59,22.56,22.58,44454.0,17.9133,17.9213,17.8975,17.9133,44454.0
2021-02-08 13:50:00,22.58,22.58,22.53,22.54,93223.0,17.9133,17.9133,17.8737,17.8816,93223.0
2021-02-08 13:55:00,22.53,22.56,22.51,22.51,71007.0,17.8737,17.8975,17.8578,17.8578,71007.0
2021-02-08 14:00:00,22.51,22.55,22.51,22.55,77302.0,17.8578,17.8895,17.8578,17.8895,77302.0
2021-02-08 14:05:00,22.55,22.55,22.51,22.53,61685.0,17.8895,17.8895,17.8578,17.8737,61685.0
2021-02-08 14:10:00,22.53,22.56,22.52,22.55,42065.0,17.8737,17.8975,17.8657,17.8895,42065.0
2021-02-08 14:15:00,22.56,22.56,22.54,22.55,33757.0,17.8975,17.8975,17.8816,17.8895,33757.0
2021-02-08 14:20:00,22.55,22.56,22.54,22.54,85640.0,17.8895,17.8975,17.8816,17.8816,85640.0
2021-02-08 14:25:00,22.55,22.55,22.51,22.54,55231.0,17.8895,17.8895,17.8578,17.8816,55231.0
2021-02-08 14:30:00,22.54,22.56,22.53,22.55,49811.0,17.8816,17.8975,17.8737,17.8895,49811.0
2021-02-08 14:35:00,22.54,22.56,22.53,22.55,42248.0,17.8816,17.8975,17.8737,17.8895,42248.0
2021-02-08 14:40:00,22.55,22.56,22.54,22.55,54017.0,17.8895,17.8975,17.8816,17.8895,54017.0
2021-02-08 14:45:00,22.55,22.56,22.54,22.55,113334.0,17.8895,17.8975,17.8816,17.8895,113334.0
2021-02-08 14:50:00,22.55,22.55,22.54,22.55,34745.0,17.8895,17.8895,17.8816,17.8895,34745.0
2021-02-08 14:55:00,22.55,22.58,22.54,22.55,177670.0,17.8895,17.9133,17.8816,17.8895,177670.0
2021-02-08 15:00:00,22.55,22.56,22.53,22.54,40791.0,17.8895,17.8975,17.8737,17.8816,40791.0
2021-02-08 15:05:00,22.54,22.56,22.52,22.55,62489.0,17.8816,17.8975,17.8657,17.8895,62489.0
2021-02-08 15:10:00,22.55,22.55,22.52,22.53,43841.0,17.8895,17.8895,17.8657,17.8737,43841.0
2021-02-08 15:15:00,22.53,22.54,22.51,22.53,75609.0,17.8737,17.8816,17.8578,17.8737,75609.0
2021-02-08 15:20:00,22.53,22.55,22.52,22.55,59983.0,17.8737,17.8895,17.8657,17.8895,59983.0
2021-02-08 15:25:00,22.55,22.55,22.51,22.53,70447.0,17.8895,17.8895,17.8578,17.8737,70447.0
2021-02-08 15:30:00,22.53,22.55,22.52,22.54,117844.0,17.8737,17.8895,17.8657,17.8816,117844.0
2021-02-08 15:35:00,22.54,22.54,22.5,22.52,81713.0,17.8816,17.8816,17.8499,17.8657,81713.0
2021-02-08 15:40:00,22.52,22.53,22.5,22.52,142996.0,17.8657,17.8737,17.8499,17.8657,142996.0
2021-02-08 15:45:00,22.52,22.52,22.49,22.5,130385.0,17.8657,17.8657,17.8419,17.8499,130385.0
2021-02-08 15:50:00,22.5,22.51,22.47,22.49,329818.0,17.8499,17.8578,17.8261,17.8419,329818.0
2021-02-08 15:55:00,22.49,22.52,22.48,22.5,805527.0,17.8419,17.8657,17.834,17.8499,805527.0
2021-02-09 09:30:00,22.47,22.54,22.26,22.3,147972.0,17.8261,17.8816,17.6595,17.6912,147972.0
2021-02-09 09:35:00,22.3,22.31,22.16,22.23,98786.0,17.6912,17.6991,17.5801,17.6357,98786.0
2021-02-09 09:40:00,22.22,22.23,22.13,22.14,76702.0,17.6277,17.6357,17.5563,17.5643,76702.0
2021-02-09 09:45:00,22.14,22.29,22.13,22.28,57034.0,17.5643,17.6833,17.5563,17.6753,57034.0
2021-02-09 09:50:00,22.28,22.31,22.23,22.3,64201.0,17.6753,17.6991,17.6357,17.6912,64201.0
2021-02-09 09:55:00,22.3,22.32,22.22,22.23,125752.0,17.6912,17.7071,17.6277,17.6357,125752.0
2021-02-09 10:00:00,22.22,22.26,22.21,22.23,116619.0,17.6277,17.6595,17.6198,17.6357,116619.0
2021-02-09 10:05:00,22.23,22.28,22.18,22.25,83994.0,17.6357,17.6753,17.596,17.6515,83994.0
2021-02-09 10:10:00,22.25,22.27,22.2,22.22,49411.0,17.6515,17.6674,17.6119,17.6277,49411.0
2021-02-09 10:15:00,22.22,22.24,22.18,22.22,37053.0,17.6277,17.6436,17.596,17.6277,37053.0
2021-02-09 10:20:00,22.23,22.27,22.2,22.21,45805.0,17.6357,17.6674,17.6119,17.6198,45805.0
2021-02-09 10:25:00,22.2,22.24,22.19,22.23,36721.0,17.6119,17.6436,17.6039,17.6357,36721.0
2021-02-09 10:30:00,22.24,22.27,22.19,22.2,51386.0,17.6436,17.6674,17.6039,17.6119,51386.0
2021-02-09 10:35:00,22.2,22.24,22.17,22.18,53906.0,17.6119,17.6436,17.5881,17.596,53906.0
2021-02-09 10:40:00,22.19,22.19,22.11,22.11,50563.0,17.6039,17.6039,17.5405,17.5405,50563.0
2021-02-09 10:45:00,22.12,22.14,22.1,22.13,50421.0,17.5484,17.5643,17.5326,17.5563,50421.0
2021-02-09 10:50:00,22.13,22.14,22.07,22.09,65395.0,17.5563,17.5643,17.5088,17.5246,65395.0
2021-02-09 10:55:00,22.08,22.14,22.07,22.12,55296.0,17.5167,17.5643,17.5088,17.5484,55296.0
2021-02-09 11:00:00,22.11,22.13,22.1,22.12,28714.0,17.5405,17.5563,17.5326,17.5484,28714.0
2021-02-09 11:05:00,22.12,22.13,22.09,22.11,33523.0,17.5484,17.5563,17.5246,17.5405,33523.0
2021-02-09 11:10:00,22.11,22.12,22.07,22.07,25515.0,17.5405,17.5484,17.5088,17.5088,25515.0
2021-02-09 11:15:00,22.08,22.1,22.05,22.09,25856.0,17.5167,17.5326,17.4929,17.5246,25856.0
2021-02-09 11:20:00,22.09,22.11,22.08,22.1,68972.0,17.5246,17.5405,17.5167,17.5326,68972.0
2021-02-09 11:25:00,22.1,22.1,22.07,22.09,98141.0,17.5326,17.5326,17.5088,17.5246,98141.0
2021-02-09 11:30:00,22.09,22.12,22.07,22.11,25528.0,17.5246,17.5484,17.5088,17.5405,25528.0
2021-02-09 11:35:00,22.11,22.13,22.07,22.12,95251.0,17.5405,17.5563,17.5088,17.5484,95251.0
2021-02-09 11:40:00,22.12,22.14,22.11,22.13,26913.0,17.5484,17.5643,17.5405,17.5563,26913.0
2021-02-09 11:45:00,22.13,22.21,22.13,22.21,64961.0,17.5563,17.6198,17.5563,17.6198,64961.0
2021-02-09 11:50:00,22.2,22.2,22.16,22.17,26745.0,17.6119,17.6119,17.5801,17.5881,26745.0
2021-02-09 11:55:00,22.17,22.18,22.14,22.14,32667.0,17.5881,17.596,17.5643,17.5643,32667.0
2021-02-09 12:00:00,22.15,22.18,22.14,22.18,30510.0,17.5722,17.596,17.5643,17.596,30510.0
2021-02-09 12:05:00,22.17,22.17,22.14,22.17,121633.0,17.5881,17.5881,17.5643,17.5881,121633.0
2021-02-09 12:10:00,22.17,22.19,22.16,22.17,28973.0,17.5881,17.6039,17.5801,17.5881,28973.0
2021-02-09 12:15:00,22.17,22.19,22.15,22.19,21837.0,17.5881,17.6039,17.5722,17.6039,21837.0
2021-02-09 12:20:00,22.19,22.21,22.18,22.21,14942.0,17.6039,17.6198,17.596,17.6198,14942.0
2021-02-09 12:25:00,22.21,22.21,22.18,22.19,31415.0,17.6198,17.6198,17.596,17.6039,31415.0
2021-02-09 12:30:00,22.18,22.2,22.18,22.2,16851.0,17.596,17.6119,17.596,17.6119,16851.0
2021-02-09 12:35:00,22.2,22.24,22.2,22.23,54541.0,17.6119,17.6436,17.6119,17.6357,54541.0
2021-02-09 12:40:00,22.23,22.24,22.2,22.22,36692.0,17.6357,17.6436,17.6119,17.6277,36692.0
2021-02-09 12:45:00,22.21,22.25,22.21,22.25,35102.0,17.6198,17.6515,17.6198,17.6515,35102.0
2021-02-09 12:50:00,22.25,22.26,22.24,22.26,29199.0,17.6515,17.6595,17.6436,17.6595,29199.0
2021-02-09 12:55:00,22.26,22.27,22.24,22.25,95690.0,17.6595,17.6674,17.6436,17.6515,95690.0
2021-02-09 13:00:00,22.25,22.26,22.21,22.25,45053.0,17.6515,17.6595,17.6198,17.6515,45053.0
2021-02-09 13:05:00,22.25,22.26,22.19,22.2,26297.0,17.6515,17.6595,17.6039,17.6119,26297.0
2021-02-09 13:10:00,22.2,22.22,22.2,22.21,40985.0,17.6119,17.6277,17.6119,17.6198,40985.0
2021-02-09 13:15:00,22.21,22.21,22.17,22.2,29091.0,17.6198,17.6198,17.5881,17.6119,29091.0
2021-02-09 13:20:00,22.19,22.21,22.18,22.19,29867.0,17.6039,17.6198,17.596,17.6039,29867.0
2021-02-09 13:25:00,22.19,22.19,22.15,22.18,106156.0,17.6039,17.6039,17.5722,17.596,106156.0
2021-02-09 13:30:00,22.18,22.2,22.17,22.2,27390.0,17.596,17.6119,17.5881,17.6119,27390.0
2021-02-09 13:35:00,22.2,22.2,22.13,22.15,113739.0,17.6119,17.6119,17.5563,17.5722,113739.0
2021-02-09 13:40:00,22.15,22.16,22.14,22.15,26386.0,17.5722,17.5801,17.5643,17.5722,26386.0
2021-02-09 13:45:00,22.16,22.16,22.14,22.14,27051.0,17.5801,17.5801,17.5643,17.5643,27051.0
2021-02-09 13:50:00,22.14,22.15,22.14,22.14,19756.0,17.5643,17.5722,17.5643,17.5643,19756.0
2021-02-09 13:55:00,22.14,22.17,22.14,22.14,66823.0,17.5643,17.5881,17.5643,17.5643,66823.0
2021-02-09 14:00:00,22.14,22.17,22.14,22.16,48202.0,17.5643,17.5881,17.5643,17.5801,48202.0
2021-02-09 14:05:00,22.16,22.21,22.15,22.19,83272.0,17.5801,17.6198,17.5722,17.6039,83272.0
2021-02-09 14:10:00,22.19,22.19,22.17,22.19,321773.0,17.6039,17.6039,17.5881,17.6039,321773.0
2021-02-09 14:15:00,22.19,22.2,22.18,22.2,28952.0,17.6039,17.6119,17.596,17.6119,28952.0
2021-02-09 14:20:00,22.2,22.21,22.18,22.2,42071.0,17.6119,17.6198,17.596,17.6119,42071.0
2021-02-09 14:25:00,22.2,22.21,22.18,22.2,52804.0,17.6119,17.6198,17.596,17.6119,52804.0
2021-02-09 14:30:00,22.19,22.21,22.18,22.2,136936.0,17.6039,17.6198,17.596,17.6119,136936.0
2021-02-09 14:35:00,22.2,22.21,22.17,22.18,62422.0,17.6119,17.6198,17.5881,17.596,62422.0
2021-02-09 14:40:00,22.18,22.2,22.17,22.19,152298.0,17.596,17.6119,17.5881,17.6039,152298.0
2021-02-09 14:45:00,22.19,22.19,22.17,22.19,38334.0,17.6039,17.6039,17.5881,17.6039,38334.0
2021-02-09 14:50:00,22.19,22.19,22.16,22.17,76534.0,17.6039,17.6039,17.5801,17.5881,76534.0
2021-02-09 14:55:00,22.17,22.19,22.16,22.19,19346.0,17.5881,17.6039,17.5801,17.6039,19346.0
2021-02-09 15:00:00,22.19,22.21,22.18,22.2,61529.0,17.6039,17.6198,17.596,17.6119,61529.0
2021-02-09 15:05:00,22.2,22.22,22.19,22.21,54318.0,17.6119,17.6277,17.6039,17.6198,54318.0
2021-02-09 15:10:00,22.21,22.23,22.19,22.22,84346.0,17.6198,17.6357,17.6039,17.6277,84346.0
2021-02-09 15:15:00,22.23,22.24,22.19,22.2,254038.0,17.6357,17.6436,17.6039,17.6119,254038.0
2021-02-09 15:20:00,22.19,22.26,22.19,22.25,273907.0,17.6039,17.6595,17.6039,17.6515,273907.0
2021-02-09 15:25:00,22.25,22.26,22.21,22.23,70329.0,17.6515,17.6595,17.6198,17.6357,70329.0
2021-02-09 15:30:00,22.23,22.23,22.21,22.21,31582.0,17.6357,17.6357,17.6198,17.6198,31582.0
2021-02-09 15:35:00,22.21,22.27,22.2,22.25,58987.0,17.6198,17.6674,17.6119,17.6515,58987.0
2021-02-09 15:40:00,22.25,22.28,22.23,22.27,106917.0,17.6515,17.6753,17.6357,17.6674,106917.0
2021-02-09 15:45:00,22.27,22.28,22.24,22.26,113299.0,17.6674,17.6753,17.6436,17.6595,113299.0
2021-02-09 15:50:00,22.26,22.28,22.24,22.27,163776.0,17.6595,17.6753,17.6436,17.6674,163776.0
2021-02-09 15:55:00,22.27,22.28,22.24,22.26,251372.0,17.6674,17.6753,17.6436,17.6595,251372.0
2021-02-10 09:30:00,22.45,22.48,22.32,22.4,190166.0,17.8102,17.834,17.7071,17.7705,190166.0
2021-02-10 09:35:00,22.4,22.45,22.36,22.42,175560.0,17.7705,17.8102,17.7388,17.7864,175560.0
2021-02-10 09:40:00,22.42,22.52,22.38,22.49,430840.0,17.7864,17.8657,17.7547,17.8419,430840.0
2021-02-10 09:45:00,22.49,22.51,22.4,22.51,89253.0,17.8419,17.8578,17.7705,17.8578,89253.0
2021-02-10 09:50:00,22.5,22.52,22.43,22.45,120900.0,17.8499,17.8657,17.7943,17.8102,120900.0
2021-02-10 09:55:00,22.45,22.47,22.31,22.32,47813.0,17.8102,17.8261,17.6991,17.7071,47813.0
2021-02-10 10:00:00,22.32,22.37,22.28,22.34,58699.0,17.7071,17.7467,17.6753,17.7229,58699.0
2021-02-10 10:05:00,22.35,22.41,22.34,22.4,159419.0,17.7309,17.7785,17.7229,17.7705,159419.0
2021-02-10 10:10:00,22.41,22.41,22.31,22.32,52607.0,17.7785,17.7785,17.6991,17.7071,52607.0
2021-02-10 10:15:00,22.33,22.37,22.29,22.31,67788.0,17.715,17.7467,17.6833,17.6991,67788.0
2021-02-10 10:20:00,22.3,22.31,22.18,22.19,83006.0,17.6912,17.6991,17.596,17.6039,83006.0
2021-02-10 10:25:00,22.19,22.3,22.18,22.29,104300.0,17.6039,17.6912,17.596,17.6833,104300.0
2021-02-10 10:30:00,22.3,22.34,22.21,22.24,69312.0,17.6912,17.7229,17.6198,17.6436,69312.0
2021-02-10 10:35:00,22.24,22.36,22.24,22.33,183561.0,17.6436,17.7388,17.6436,17.715,183561.0
2021-02-10 10:40:00,22.33,22.34,22.19,22.19,60142.0,17.715,17.7229,17.6039,17.6039,60142.0
2021-02-10 10:45:00,22.2,22.31,22.19,22.31,81415.0,17.6119,17.6991,17.6039,17.6991,81415.0
2021-02-10 10:50:00,22.31,22.43,22.28,22.43,50423.0,17.6991,17.7943,17.6753,17.7943,50423.0
2021-02-10 10:55:00,22.42,22.49,22.39,22.48,196938.0,17.7864,17.8419,17.7626,17.834,196938.0
2021-02-10 11:00:00,22.49,22.52,22.46,22.46,87021.0,17.8419,17.8657,17.8181,17.8181,87021.0
2021-02-10 11:05:00,22.47,22.54,22.45,22.53,45372.0,17.8261,17.8816,17.8102,17.8737,45372.0
2021-02-10 11:10:00,22.53,22.57,22.51,22.56,33234.0,17.8737,17.9054,17.8578,17.8975,33234.0
2021-02-10 11:15:00,22.57,22.58,22.5,22.52,47021.0,17.9054,17.9133,17.8499,17.8657,47021.0
2021-02-10 11:20:00,22.51,22.58,22.5,22.52,73644.0,17.8578,17.9133,17.8499,17.8657,73644.0
2021-02-10 11:25:00,22.52,22.54,22.48,22.49,58071.0,17.8657,17.8816,17.834,17.8419,58071.0
2021-02-10 11:30:00,22.5,22.51,22.45,22.51,47545.0,17.8499,17.8578,17.8102,17.8578,47545.0
2021-02-10 11:35:00,22.51,22.53,22.49,22.52,48493.0,17.8578,17.8737,17.8419,17.8657,48493.0
2021-02-10 11:40:00,22.52,22.57,22.51,22.57,174463.0,17.8657,17.9054,17.8578,17.9054,174463.0
2021-02-10 11:45:00,22.57,22.62,22.54,22.59,182900.0,17.9054,17.9451,17.8816,17.9213,182900.0
2021-02-10 11:50:00,22.59,22.66,22.59,22.64,49133.0,17.9213,17.9768,17.9213,17.9609,49133.0
2021-02-10 11:55:00,22.64,22.69,22.63,22.65,59873.0,17.9609,18.0006,17.953,17.9689,59873.0
2021-02-10 12:00:00,22.65,22.66,22.61,22.64,47664.0,17.9689,17.9768,17.9371,17.9609,47664.0
2021-02-10 12:05:00,22.64,22.66,22.61,22.66,54509.0,17.9609,17.9768,17.9371,17.9768,54509.0
2021-02-10 12:10:00,22.66,22.72,22.64,22.71,70317.0,17.9768,18.0244,17.9609,18.0165,70317.0
2021-02-10 12:15:00,22.7,22.78,22.7,22.77,179453.0,18.0085,18.072,18.0085,18.0641,179453.0
2021-02-10 12:20:00,22.76,22.77,22.68,22.69,72203.0,18.0561,18.0641,17.9927,18.0006,72203.0
2021-02-10 12:25:00,22.69,22.77,22.68,22.73,75698.0,18.0006,18.0641,17.9927,18.0323,75698.0
2021-02-10 12:30:00,22.73,22.74,22.67,22.7,46657.0,18.0323,18.0403,17.9847,18.0085,46657.0
2021-02-10 12:35:00,22.7,22.72,22.66,22.68,29191.0,18.0085,18.0244,17.9768,17.9927,29191.0
2021-02-10 12:40:00,22.68,22.76,22.68,22.75,45094.0,17.9927,18.0561,17.9927,18.0482,45094.0
2021-02-10 12:45:00,22.74,22.78,22.74,22.76,130816.0,18.0403,18.072,18.0403,18.0561,130816.0
2021-02-10 12:50:00,22.76,22.78,22.75,22.77,103133.0,18.0561,18.072,18.0482,18.0641,103133.0
2021-02-10 12:55:00,22.78,22.78,22.7,22.71,67457.0,18.072,18.072,18.0085,18.0165,67457.0
2021-02-10 13:00:00,22.72,22.78,22.71,22.77,109688.0,18.0244,18.072,18.0165,18.0641,109688.0
2021-02-10 13:05:00,22.77,22.78,22.75,22.75,69182.0,18.0641,18.072,18.0482,18.0482,69182.0
2021-02-10 13:10:00,22.75,22.78,22.73,22.77,46339.0,18.0482,18.072,18.0323,18.0641,46339.0
2021-02-10 13:15:00,22.76,22.78,22.74,22.75,59253.0,18.0561,18.072,18.0403,18.0482,59253.0
2021-02-10 13:20:00,22.75,22.78,22.74,22.75,43274.0,18.0482,18.072,18.0403,18.0482,43274.0
2021-02-10 13:25:00,22.74,22.75,22.72,22.73,44277.0,18.0403,18.0482,18.0244,18.0323,44277.0
2021-02-10 13:30:00,22.73,22.73,22.7,22.71,55898.0,18.0323,18.0323,18.0085,18.0165,55898.0
2021-02-10 13:35:00,22.72,22.75,22.71,22.75,142412.0,18.0244,18.0482,18.0165,18.0482,142412.0
2021-02-10 13:40:00,22.75,22.76,22.72,22.73,56025.0,18.0482,18.0561,18.0244,18.0323,56025.0
2021-02-10 13:45:00,22.72,22.76,22.71,22.74,45264.0,18.0244,18.0561,18.0165,18.0403,45264.0
2021-02-10 13:50:00,22.75,22.77,22.74,22.75,43940.0,18.0482,18.0641,18.0403,18.0482,43940.0
2021-02-10 13:55:00,22.75,22.76,22.73,22.75,68070.0,18.0482,18.0561,18.0323,18.0482,68070.0
2021-02-10 14:00:00,22.75,22.77,22.73,22.74,44678.0,18.0482,18.0641,18.0323,18.0403,44678.0
2021-02-10 14:05:00,22.75,22.76,22.71,22.74,53115.0,18.0482,18.0561,18.0165,18.0403,53115.0
2021-02-10 14:10:00,22.74,22.75,22.7,22.71,68682.0,18.0403,18.0482,18.0085,18.0165,68682.0
2021-02-10 14:15:00,22.7,22.71,22.66,22.67,55457.0,18.0085,18.0165,17.9768,17.9847,55457.0
2021-02-10 14:20:00,22.67,22.68,22.6,22.6,165994.0,17.9847,17.9927,17.9292,17.9292,165994.0
2021-02-10 14:25:00,22.61,22.69,22.6,22.67,75786.0,17.9371,18.0006,17.9292,17.9847,75786.0
2021-02-10 14:30:00,22.68,22.71,22.68,22.69,62746.0,17.9927,18.0165,17.9927,18.0006,62746.0
2021-02-10 14:35:00,22.69,22.7,22.67,22.7,224319.0,18.0006,18.0085,17.9847,18.0085,224319.0
2021-02-10 14:40:00,22.7,22.73,22.68,22.73,61912.0,18.0085,18.0323,17.9927,18.0323,61912.0
2021-02-10 14:45:00,22.73,22.78,22.71,22.77,44015.0,18.0323,18.072,18.0165,18.0641,44015.0
2021-02-10 14:50:00,22.77,22.78,22.73,22.74,61572.0,18.0641,18.072,18.0323,18.0403,61572.0
2021-02-10 14:55:00,22.75,22.75,22.73,22.75,63664.0,18.0482,18.0482,18.0323,18.0482,63664.0
2021-02-10 15:00:00,22.75,22.78,22.74,22.77,85038.0,18.0482,18.072,18.0403,18.0641,85038.0
2021-02-10 15:05:00,22.77,22.77,22.74,22.77,72781.0,18.0641,18.0641,18.0403,18.0641,72781.0
2021-02-10 15:10:00,22.77,22.78,22.75,22.77,57082.0,18.0641,18.072,18.0482,18.0641,57082.0
2021-02-10 15:15:00,22.77,22.78,22.75,22.77,91193.0,18.0641,18.072,18.0482,18.0641,91193.0
2021-02-10 15:20:00,22.77,22.78,22.74,22.76,59158.0,18.0641,18.072,18.0403,18.0561,59158.0
2021-02-10 15:25:00,22.76,22.78,22.73,22.78,103456.0,18.0561,18.072,18.0323,18.072,103456.0
2021-02-10 15:30:00,22.77,22.79,22.74,22.77,172389.0,18.0641,18.0799,18.0403,18.0641,172389.0
2021-02-10 15:35:00,22.77,22.78,22.74,22.76,94505.0,18.0641,18.072,18.0403,18.0561,94505.0
2021-02-10 15:40:00,22.76,22.77,22.72,22.73,148949.0,18.0561,18.0641,18.0244,18.0323,148949.0
2021-02-10 15:45:00,22.73,22.76,22.71,22.72,143015.0,18.0323,18.0561,18.0165,18.0244,143015.0
2021-02-10 15:50:00,22.72,22.78,22.71,22.77,284636.0,18.0244,18.072,18.0165,18.0641,284636.0
2021-02-10 15:55:00,22.77,22.82,22.74,22.82,750007.0,18.0641,18.1037,18.0403,18.1037,750007.0
2021-02-11 09:30:00,22.83,22.83,22.65,22.71,142583.0,18.1117,18.1117,17.9689,18.0165,142583.0
2021-02-11 09:35:00,22.72,22.81,22.66,22.78,104968.0,18.0244,18.0958,17.9768,18.072,104968.0
2021-02-11 09:40:00,22.78,22.86,22.73,22.8,96429.0,18.072,18.1355,18.0323,18.0879,96429.0
2021-02-11 09:45:00,22.81,22.93,22.78,22.88,100332.0,18.0958,18.191,18.072,18.1513,100332.0
2021-02-11 09:50:00,22.88,22.88,22.78,22.8,57089.0,18.1513,18.1513,18.072,18.0879,57089.0
2021-02-11 09:55:00,22.81,22.87,22.77,22.78,51096.0,18.0958,18.1434,18.0641,18.072,51096.0
2021-02-11 10:00:00,22.77,22.88,22.76,22.86,59589.0,18.0641,18.1513,18.0561,18.1355,59589.0
2021-02-11 10:05:00,22.86,22.87,22.79,22.83,80388.0,18.1355,18.1434,18.0799,18.1117,80388.0
2021-02-11 10:10:00,22.83,22.86,22.81,22.84,52154.0,18.1117,18.1355,18.0958,18.1196,52154.0
2021-02-11 10:15:00,22.84,22.85,22.81,22.85,28675.0,18.1196,18.1275,18.0958,18.1275,28675.0
2021-02-11 10:20:00,22.85,22.91,22.83,22.85,89005.0,18.1275,18.1751,18.1117,18.1275,89005.0
2021-02-11 10:25:00,22.86,22.89,22.84,22.89,45281.0,18.1355,18.1593,18.1196,18.1593,45281.0
2021-02-11 10:30:00,22.88,22.88,22.81,22.83,90699.0,18.1513,18.1513,18.0958,18.1117,90699.0
2021-02-11 10:35:00,22.83,22.84,22.81,22.83,75434.0,18.1117,18.1196,18.0958,18.1117,75434.0
2021-02-11 10:40:00,22.83,22.86,22.78,22.79,58568.0,18.1117,18.1355,18.072,18.0799,58568.0
2021-02-11 10:45:00,22.78,22.79,22.72,22.73,68237.0,18.072,18.0799,18.0244,18.0323,68237.0
2021-02-11 10:50:00,22.73,22.75,22.7,22.7,36370.0,18.0323,18.0482,18.0085,18.0085,36370.0
2021-02-11 10:55:00,22.71,22.77,22.7,22.75,244109.0,18.0165,18.0641,18.0085,18.0482,244109.0
2021-02-11 11:00:00,22.75,22.75,22.65,22.65,75414.0,18.0482,18.0482,17.9689,17.9689,75414.0
2021-02-11 11:05:00,22.65,22.68,22.62,22.67,164007.0,17.9689,17.9927,17.9451,17.9847,164007.0
2021-02-11 11:10:00,22.67,22.71,22.62,22.62,465661.0,17.9847,18.0165,17.9451,17.9451,465661.0
2021-02-11 11:15:00,22.62,22.66,22.55,22.55,107856.0,17.9451,17.9768,17.8895,17.8895,107856.0
2021-02-11 11:20:00,22.56,22.57,22.52,22.55,154521.0,17.8975,17.9054,17.8657,17.8895,154521.0
2021-02-11 11:25:00,22.55,22.63,22.55,22.62,92015.0,17.8895,17.953,17.8895,17.9451,92015.0
2021-02-11 11:30:00,22.62,22.63,22.59,22.6,73156.0,17.9451,17.953,17.9213,17.9292,73156.0
2021-02-11 11:35:00,22.6,22.62,22.56,22.57,20622.0,17.9292,17.9451,17.8975,17.9054,20622.0
2021-02-11 11:40:00,22.57,22.58,22.55,22.56,42003.0,17.9054,17.9133,17.8895,17.8975,42003.0
2021-02-11 11:45:00,22.57,22.59,22.5,22.51,31320.0,17.9054,17.9213,17.8499,17.8578,31320.0
2021-02-11 11:50:00,22.5,22.56,22.47,22.5,88863.0,17.8499,17.8975,17.8261,17.8499,88863.0
2021-02-11 11:55:00,22.5,22.5,22.48,22.48,30395.0,17.8499,17.8499,17.834,17.834,30395.0
2021-02-11 12:00:00,22.48,22.51,22.45,22.45,57588.0,17.834,17.8578,17.8102,17.8102,57588.0
2021-02-11 12:05:00,22.45,22.45,22.37,22.38,82004.0,17.8102,17.8102,17.7467,17.7547,82004.0
2021-02-11 12:10:00,22.38,22.41,22.37,22.38,48101.0,17.7547,17.7785,17.7467,17.7547,48101.0
2021-02-11 12:15:00,22.37,22.37,22.32,22.34,112142.0,17.7467,17.7467,17.7071,17.7229,112142.0
2021-02-11 12:20:00,22.34,22.37,22.25,22.26,63049.0,17.7229,17.7467,17.6515,17.6595,63049.0
2021-02-11 12:25:00,22.26,22.27,22.17,22.19,137194.0,17.6595,17.6674,17.5881,17.6039,137194.0
2021-02-11 12:30:00,22.19,22.28,22.18,22.26,98794.0,17.6039,17.6753,17.596,17.6595,98794.0
2021-02-11 12:35:00,22.26,22.27,22.23,22.24,67814.0,17.6595,17.6674,17.6357,17.6436,67814.0
2021-02-11 12:40:00,22.23,22.24,22.2,22.21,63904.0,17.6357,17.6436,17.6119,17.6198,63904.0
2021-02-11 12:45:00,22.21,22.21,22.14,22.19,67991.0,17.6198,17.6198,17.5643,17.6039,67991.0
2021-02-11 12:50:00,22.19,22.2,22.13,22.15,68626.0,17.6039,17.6119,17.5563,17.5722,68626.0
2021-02-11 12:55:00,22.16,22.2,22.15,22.18,44348.0,17.5801,17.6119,17.5722,17.596,44348.0
2021-02-11 13:00:00,22.18,22.18,22.14,22.15,70569.0,17.596,17.596,17.5643,17.5722,70569.0
2021-02-11 13:05:00,22.16,22.17,22.14,22.17,37475.0,17.5801,17.5881,17.5643,17.5881,37475.0
2021-02-11 13:10:00,22.16,22.19,22.15,22.17,39474.0,17.5801,17.6039,17.5722,17.5881,39474.0
2021-02-11 13:15:00,22.17,22.19,22.16,22.19,41863.0,17.5881,17.6039,17.5801,17.6039,41863.0
2021-02-11 13:20:00,22.18,22.26,22.17,22.26,97383.0,17.596,17.6595,17.5881,17.6595,97383.0
2021-02-11 13:25:00,22.26,22.3,22.24,22.25,47834.0,17.6595,17.6912,17.6436,17.6515,47834.0
2021-02-11 13:30:00,22.24,22.27,22.22,22.27,44975.0,17.6436,17.6674,17.6277,17.6674,44975.0
2021-02-11 13:35:00,22.27,22.27,22.21,22.23,65255.0,17.6674,17.6674,17.6198,17.6357,65255.0
2021-02-11 13:40:00,22.23,22.26,22.22,22.25,51394.0,17.6357,17.6595,17.6277,17.6515,51394.0
2021-02-11 13:45:00,22.25,22.33,22.24,22.33,263803.0,17.6515,17.715,17.6436,17.715,263803.0
2021-02-11 13:50:00,22.33,22.35,22.32,22.35,52891.0,17.715,17.7309,17.7071,17.7309,52891.0
2021-02-11 13:55:00,22.35,22.38,22.34,22.35,33395.0,17.7309,17.7547,17.7229,17.7309,33395.0
2021-02-11 14:00:00,22.35,22.36,22.33,22.35,63032.0,17.7309,17.7388,17.715,17.7309,63032.0
2021-02-11 14:05:00,22.34,22.37,22.33,22.35,39774.0,17.7229,17.7467,17.715,17.7309,39774.0
2021-02-11 14:10:00,22.34,22.36,22.32,22.34,77016.0,17.7229,17.7388,17.7071,17.7229,77016.0
2021-02-11 14:15:00,22.33,22.36,22.32,22.36,71718.0,17.715,17.7388,17.7071,17.7388,71718.0
2021-02-11 14:20:00,22.35,22.36,22.32,22.34,93042.0,17.7309,17.7388,17.7071,17.7229,93042.0
2021-02-11 14:25:00,22.34,22.34,22.31,22.32,37622.0,17.7229,17.7229,17.6991,17.7071,37622.0
2021-02-11 14:30:00,22.32,22.32,22.29,22.3,52808.0,17.7071,17.7071,17.6833,17.6912,52808.0
2021-02-11 14:35:00,22.3,22.3,22.26,22.28,64529.0,17.6912,17.6912,17.6595,17.6753,64529.0
2021-02-11 14:40:00,22.27,22.32,22.25,22.32,45517.0,17.6674,17.7071,17.6515,17.7071,45517.0
2021-02-11 14:45:00,22.32,22.33,22.28,22.28,59433.0,17.7071,17.715,17.6753,17.6753,59433.0
2021-02-11 14:50:00,22.29,22.3,22.27,22.3,60954.0,17.6833,17.6912,17.6674,17.6912,60954.0
2021-02-11 14:55:00,22.3,22.31,22.25,22.28,102994.0,17.6912,17.6991,17.6515,17.6753,102994.0
2021-02-11 15:00:00,22.28,22.31,22.26,22.3,62360.0,17.6753,17.6991,17.6595,17.6912,62360.0
2021-02-11 15:05:00,22.3,22.32,22.29,22.32,57159.0,17.6912,17.7071,17.6833,17.7071,57159.0
2021-02-11 15:10:00,22.32,22.37,22.31,22.36,90655.0,17.7071,17.7467,17.6991,17.7388,90655.0
2021-02-11 15:15:00,22.36,22.37,22.27,22.3,130879.0,17.7388,17.7467,17.6674,17.6912,130879.0
2021-02-11 15:20:00,22.3,22.33,22.28,22.29,87522.0,17.6912,17.715,17.6753,17.6833,87522.0
2021-02-11 15:25:00,22.29,22.3,22.24,22.25,116335.0,17.6833,17.6912,17.6436,17.6515,116335.0
2021-02-11 15:30:00,22.25,22.25,22.23,22.25,113636.0,17.6515,17.6515,17.6357,17.6515,113636.0
2021-02-11 15:35:00,22.25,22.28,22.22,22.27,157725.0,17.6515,17.6753,17.6277,17.6674,157725.0
2021-02-11 15:40:00,22.26,22.27,22.23,22.26,190984.0,17.6595,17.6674,17.6357,17.6595,190984.0
2021-02-11 15:45:00,22.26,22.26,22.22,22.22,387304.0,17.6595,17.6595,17.6277,17.6277,387304.0
2021-02-11 15:50:00,22.23,22.23,22.18,22.21,534151.0,17.6357,17.6357,17.596,17.6198,534151.0
2021-02-11 15:55:00,22.21,22.31,22.21,22.27,842959.0,17.6198,17.6991,17.6198,17.6674,842959.0
2021-02-12 09:30:00,22.19,22.35,22.09,22.19,213291.0,17.6039,17.7309,17.5246,17.6039,213291.0
2021-02-12 09:35:00,22.17,22.3,22.17,22.25,103460.0,17.5881,17.6912,17.5881,17.6515,103460.0
2021-02-12 09:40:00,22.25,22.31,22.24,22.29,130744.0,17.6515,17.6991,17.6436,17.6833,130744.0
2021-02-12 09:45:00,22.29,22.32,22.25,22.26,38555.0,17.6833,17.7071,17.6515,17.6595,38555.0
2021-02-12 09:50:00,22.26,22.35,22.24,22.33,109527.0,17.6595,17.7309,17.6436,17.715,109527.0
2021-02-12 09:55:00,22.34,22.4,22.33,22.38,63905.0,17.7229,17.7705,17.715,17.7547,63905.0
2021-02-12 10:00:00,22.37,22.37,22.28,22.36,96052.0,17.7467,17.7467,17.6753,17.7388,96052.0
2021-02-12 10:05:00,22.36,22.4,22.35,22.39,405247.0,17.7388,17.7705,17.7309,17.7626,405247.0
2021-02-12 10:10:00,22.39,22.4,22.35,22.37,42337.0,17.7626,17.7705,17.7309,17.7467,42337.0
2021-02-12 10:15:00,22.37,22.38,22.32,22.32,49239.0,17.7467,17.7547,17.7071,17.7071,49239.0
2021-02-12 10:20:00,22.33,22.39,22.32,22.39,72849.0,17.715,17.7626,17.7071,17.7626,72849.0
2021-02-12 10:25:00,22.39,22.39,22.3,22.3,57633.0,17.7626,17.7626,17.6912,17.6912,57633.0
2021-02-12 10:30:00,22.3,22.33,22.27,22.33,93439.0,17.6912,17.715,17.6674,17.715,93439.0
2021-02-12 10:35:00,22.33,22.35,22.29,22.3,61999.0,17.715,17.7309,17.6833,17.6912,61999.0
2021-02-12 10:40:00,22.3,22.34,22.28,22.34,72201.0,17.6912,17.7229,17.6753,17.7229,72201.0
2021-02-12 10:45:00,22.34,22.39,22.34,22.37,69367.0,17.7229,17.7626,17.7229,17.7467,69367.0
2021-02-12 10:50:00,22.38,22.38,22.3,22.3,72827.0,17.7547,17.7547,17.6912,17.6912,72827.0
2021-02-12 10:55:00,22.3,22.34,22.29,22.34,58140.0,17.6912,17.7229,17.6833,17.7229,58140.0
2021-02-12 11:00:00,22.34,22.35,22.3,22.33,82404.0,17.7229,17.7309,17.6912,17.715,82404.0
2021-02-12 11:05:00,22.32,22.34,22.29,22.34,251731.0,17.7071,17.7229,17.6833,17.7229,251731.0
2021-02-12 11:10:00,22.34,22.46,22.33,22.46,156742.0,17.7229,17.8181,17.715,17.8181,156742.0
2021-02-12 11:15:00,22.45,22.49,22.41,22.46,94908.0,17.8102,17.8419,17.7785,17.8181,94908.0
2021-02-12 11:20:00,22.45,22.47,22.41,22.43,55282.0,17.8102,17.8261,17.7785,17.7943,55282.0
2021-02-12 11:25:00,22.44,22.45,22.38,22.39,89871.0,17.8023,17.8102,17.7547,17.7626,89871.0
2021-02-12 11:30:00,22.39,22.45,22.38,22.39,259671.0,17.7626,17.8102,17.7547,17.7626,259671.0
2021-02-12 11:35:00,22.39,22.52,22.39,22.51,123776.0,17.7626,17.8657,17.7626,17.8578,123776.0
2021-02-12 11:40:00,22.51,22.6,22.5,22.58,176747.0,17.8578,17.9292,17.8499,17.9133,176747.0
2021-02-12 11:45:00,22.59,22.63,22.58,22.62,94933.0,17.9213,17.953,17.9133,17.9451,94933.0
2021-02-12 11:50:00,22.62,22.68,22.62,22.68,50649.0,17.9451,17.9927,17.9451,17.9927,50649.0
2021-02-12 11:55:00,22.68,22.7,22.65,22.67,44675.0,17.9927,18.0085,17.9689,17.9847,44675.0
2021-02-12 12:00:00,22.68,22.75,22.68,22.75,77341.0,17.9927,18.0482,17.9927,18.0482,77341.0
2021-02-12 12:05:00,22.75,22.82,22.75,22.8,125266.0,18.0482,18.1037,18.0482,18.0879,125266.0
2021-02-12 12:10:00,22.8,22.86,22.79,22.83,222768.0,18.0879,18.1355,18.0799,18.1117,222768.0
2021-02-12 12:15:00,22.82,22.85,22.76,22.76,134810.0,18.1037,18.1275,18.0561,18.0561,134810.0
2021-02-12 12:20:00,22.76,22.8,22.73,22.74,535643.0,18.0561,18.0879,18.0323,18.0403,535643.0
2021-02-12 12:25:00,22.75,22.81,22.73,22.78,67003.0,18.0482,18.0958,18.0323,18.072,67003.0
2021-02-12 12:30:00,22.79,22.83,22.76,22.83,42044.0,18.0799,18.1117,18.0561,18.1117,42044.0
2021-02-12 12:35:00,22.82,22.83,22.77,22.81,55160.0,18.1037,18.1117,18.0641,18.0958,55160.0
2021-02-12 12:40:00,22.81,22.82,22.79,22.8,36710.0,18.0958,18.1037,18.0799,18.0879,36710.0
2021-02-12 12:45:00,22.79,22.8,22.74,22.75,34791.0,18.0799,18.0879,18.0403,18.0482,34791.0
2021-02-12 12:50:00,22.76,22.77,22.71,22.72,36286.0,18.0561,18.0641,18.0165,18.0244,36286.0
2021-02-12 12:55:00,22.73,22.75,22.71,22.71,33326.0,18.0323,18.0482,18.0165,18.0165,33326.0
2021-02-12 13:00:00,22.72,22.75,22.71,22.74,58276.0,18.0244,18.0482,18.0165,18.0403,58276.0
2021-02-12 13:05:00,22.75,22.75,22.72,22.73,59360.0,18.0482,18.0482,18.0244,18.0323,59360.0
2021-02-12 13:10:00,22.73,22.76,22.73,22.73,87769.0,18.0323,18.0561,18.0323,18.0323,87769.0
2021-02-12 13:15:00,22.73,22.76,22.67,22.67,172655.0,18.0323,18.0561,17.9847,17.9847,172655.0
2021-02-12 13:20:00,22.67,22.67,22.61,22.62,65590.0,17.9847,17.9847,17.9371,17.9451,65590.0
2021-02-12 13:25:00,22.63,22.63,22.59,22.63,38238.0,17.953,17.953,17.9213,17.953,38238.0
2021-02-12 13:30:00,22.63,22.64,22.61,22.61,33032.0,17.953,17.9609,17.9371,17.9371,33032.0
2021-02-12 13:35:00,22.61,22.63,22.58,22.58,57559.0,17.9371,17.953,17.9133,17.9133,57559.0
2021-02-12 13:40:00,22.59,22.59,22.56,22.57,42758.0,17.9213,17.9213,17.8975,17.9054,42758.0
2021-02-12 13:45:00,22.58,22.62,22.56,22.59,36900.0,17.9133,17.9451,17.8975,17.9213,36900.0
2021-02-12 13:50:00,22.58,22.63,22.58,22.62,242170.0,17.9133,17.953,17.9133,17.9451,242170.0
2021-02-12 13:55:00,22.63,22.63,22.59,22.62,80270.0,17.953,17.953,17.9213,17.9451,80270.0
2021-02-12 14:00:00,22.62,22.63,22.6,22.6,54363.0,17.9451,17.953,17.9292,17.9292,54363.0
2021-02-12 14:05:00,22.61,22.61,22.58,22.59,33677.0,17.9371,17.9371,17.9133,17.9213,33677.0
2021-02-12 14:10:00,22.59,22.6,22.54,22.55,39009.0,17.9213,17.9292,17.8816,17.8895,39009.0
2021-02-12 14:15:00,22.55,22.57,22.54,22.55,49207.0,17.8895,17.9054,17.8816,17.8895,49207.0
2021-02-12 14:20:00,22.55,22.56,22.53,22.54,37635.0,17.8895,17.8975,17.8737,17.8816,37635.0
2021-02-12 14:25:00,22.54,22.54,22.5,22.53,60759.0,17.8816,17.8816,17.8499,17.8737,60759.0
2021-02-12 14:30:00,22.53,22.56,22.51,22.55,64529.0,17.8737,17.8975,17.8578,17.8895,64529.0
2021-02-12 14:35:00,22.55,22.56,22.52,22.54,100111.0,17.8895,17.8975,17.8657,17.8816,100111.0
2021-02-12 14:40:00,22.53,22.6,22.52,22.6,53389.0,17.8737,17.9292,17.8657,17.9292,53389.0
2021-02-12 14:45:00,22.6,22.6,22.57,22.6,58351.0,17.9292,17.9292,17.9054,17.9292,58351.0
2021-02-12 14:50:00,22.59,22.61,22.58,22.6,70733.0,17.9213,17.9371,17.9133,17.9292,70733.0
2021-02-12 14:55:00,22.6,22.62,22.59,22.6,57417.0,17.9292,17.9451,17.9213,17.9292,57417.0
2021-02-12 15:00:00,22.6,22.63,22.6,22.63,26539.0,17.9292,17.953,17.9292,17.953,26539.0
2021-02-12 15:05:00,22.63,22.65,22.62,22.64,56558.0,17.953,17.9689,17.9451,17.9609,56558.0
2021-02-12 15:10:00,22.64,22.66,22.64,22.64,84571.0,17.9609,17.9768,17.9609,17.9609,84571.0
2021-02-12 15:15:00,22.65,22.66,22.63,22.64,54371.0,17.9689,17.9768,17.953,17.9609,54371.0
2021-02-12 15:20:00,22.64,22.69,22.61,22.69,158973.0,17.9609,18.0006,17.9371,18.0006,158973.0
2021-02-12 15:25:00,22.69,22.69,22.63,22.66,114815.0,18.0006,18.0006,17.953,17.9768,114815.0
2021-02-12 15:30:00,22.66,22.68,22.63,22.68,114976.0,17.9768,17.9927,17.953,17.9927,114976.0
2021-02-12 15:35:00,22.67,22.7,22.67,22.7,101942.0,17.9847,18.0085,17.9847,18.0085,101942.0
2021-02-12 15:40:00,22.7,22.73,22.69,22.72,97140.0,18.0085,18.0323,18.0006,18.0244,97140.0
2021-02-12 15:45:00,22.71,22.75,22.7,22.73,136372.0,18.0165,18.0482,18.0085,18.0323,136372.0
2021-02-12 15:50:00,22.74,22.79,22.73,22.79,212249.0,18.0403,18.0799,18.0323,18.0799,212249.0
2021-02-12 15:55:00,22.79,22.85,22.74,22.85,720371.0,18.0799,18.1275,18.0403,18.1275,720371.0
2021-02-16 09:30:00,23.08,23.22,23.0,23.02,318015.0,18.31,18.4211,18.2465,18.2624,318015.0
2021-02-16 09:35:00,23.02,23.06,22.94,22.98,167818.0,18.2624,18.2941,18.1989,18.2307,167818.0
2021-02-16 09:40:00,22.98,23.06,22.9,23.05,84237.0,18.2307,18.2941,18.1672,18.2862,84237.0
2021-02-16 09:45:00,23.04,23.07,22.96,23.06,58284.0,18.2783,18.3021,18.2148,18.2941,58284.0
2021-02-16 09:50:00,23.08,23.15,23.06,23.13,73176.0,18.31,18.3655,18.2941,18.3497,73176.0
2021-02-16 09:55:00,23.13,23.21,23.13,23.21,55720.0,18.3497,18.4131,18.3497,18.4131,55720.0
2021-02-16 10:00:00,23.22,23.24,23.18,23.2,152328.0,18.4211,18.4369,18.3893,18.4052,152328.0
2021-02-16 10:05:00,23.19,23.23,23.14,23.21,91321.0,18.3973,18.429,18.3576,18.4131,91321.0
2021-02-16 10:10:00,23.2,23.22,23.13,23.14,68802.0,18.4052,18.4211,18.3497,18.3576,68802.0
2021-02-16 10:15:00,23.14,23.21,23.12,23.19,83807.0,18.3576,18.4131,18.3417,18.3973,83807.0
2021-02-16 10:20:00,23.19,23.23,23.1,23.14,78918.0,18.3973,18.429,18.3259,18.3576,78918.0
2021-02-16 10:25:00,23.14,23.2,23.12,23.19,80545.0,18.3576,18.4052,18.3417,18.3973,80545.0
2021-02-16 10:30:00,23.19,23.24,23.13,23.22,153146.0,18.3973,18.4369,18.3497,18.4211,153146.0
2021-02-16 10:35:00,23.22,23.24,23.18,23.2,168451.0,18.4211,18.4369,18.3893,18.4052,168451.0
2021-02-16 10:40:00,23.19,23.22,23.19,23.2,47065.0,18.3973,18.4211,18.3973,18.4052,47065.0
2021-02-16 10:45:00,23.21,23.24,23.15,23.18,130275.0,18.4131,18.4369,18.3655,18.3893,130275.0
2021-02-16 10:50:00,23.18,23.2,23.13,23.14,72195.0,18.3893,18.4052,18.3497,18.3576,72195.0
2021-02-16 10:55:00,23.14,23.23,23.13,23.22,89764.0,18.3576,18.429,18.3497,18.4211,89764.0
2021-02-16 11:00:00,23.21,23.24,23.19,23.22,67545.0,18.4131,18.4369,18.3973,18.4211,67545.0
2021-02-16 11:05:00,23.22,23.24,23.2,23.22,72703.0,18.4211,18.4369,18.4052,18.4211,72703.0
2021-02-16 11:10:00,23.22,23.23,23.19,23.19,60043.0,18.4211,18.429,18.3973,18.3973,60043.0
2021-02-16 11:15:00,23.19,23.22,23.17,23.2,67567.0,18.3973,18.4211,18.3814,18.4052,67567.0
2021-02-16 11:20:00,23.2,23.23,23.18,23.23,53357.0,18.4052,18.429,18.3893,18.429,53357.0
2021-02-16 11:25:00,23.22,23.23,23.2,23.23,71578.0,18.4211,18.429,18.4052,18.429,71578.0
2021-02-16 11:30:00,23.22,23.23,23.19,23.23,59425.0,18.4211,18.429,18.3973,18.429,59425.0
2021-02-16 11:35:00,23.23,23.26,23.22,23.26,160364.0,18.429,18.4528,18.4211,18.4528,160364.0
2021-02-16 11:40:00,23.26,23.28,23.23,23.27,80530.0,18.4528,18.4687,18.429,18.4607,80530.0
2021-02-16 11:45:00,23.27,23.29,23.25,23.26,34267.0,18.4607,18.4766,18.4449,18.4528,34267.0
2021-02-16 11:50:00,23.25,23.3,23.24,23.27,43901.0,18.4449,18.4845,18.4369,18.4607,43901.0
2021-02-16 11:55:00,23.26,23.27,23.12,23.13,60434.0,18.4528,18.4607,18.3417,18.3497,60434.0
2021-02-16 12:00:00,23.14,23.15,23.1,23.11,81247.0,18.3576,18.3655,18.3259,18.3338,81247.0
2021-02-16 12:05:00,23.1,23.1,23.01,23.01,37196.0,18.3259,18.3259,18.2545,18.2545,37196.0
2021-02-16 12:10:00,23.02,23.08,23.0,23.07,41100.0,18.2624,18.31,18.2465,18.3021,41100.0
2021-02-16 12:15:00,23.06,23.09,23.05,23.08,47471.0,18.2941,18.3179,18.2862,18.31,47471.0
2021-02-16 12:20:00,23.09,23.09,23.03,23.06,42526.0,18.3179,18.3179,18.2703,18.2941,42526.0
2021-02-16 12:25:00,23.05,23.08,23.04,23.08,23241.0,18.2862,18.31,18.2783,18.31,23241.0
2021-02-16 12:30:00,23.07,23.12,23.07,23.09,30395.0,18.3021,18.3417,18.3021,18.3179,30395.0
2021-02-16 12:35:00,23.09,23.14,23.08,23.1,33846.0,18.3179,18.3576,18.31,18.3259,33846.0
2021-02-16 12:40:00,23.1,23.11,23.04,23.09,37250.0,18.3259,18.3338,18.2783,18.3179,37250.0
2021-02-16 12:45:00,23.09,23.12,23.09,23.11,25888.0,18.3179,18.3417,18.3179,18.3338,25888.0
2021-02-16 12:50:00,23.11,23.11,23.06,23.09,24176.0,18.3338,18.3338,18.2941,18.3179,24176.0
2021-02-16 12:55:00,23.08,23.09,23.04,23.05,45589.0,18.31,18.3179,18.2783,18.2862,45589.0
2021-02-16 13:00:00,23.06,23.07,23.01,23.04,31150.0,18.2941,18.3021,18.2545,18.2783,31150.0
2021-02-16 13:05:00,23.04,23.06,23.01,23.03,39317.0,18.2783,18.2941,18.2545,18.2703,39317.0
2021-02-16 13:10:00,23.03,23.03,22.98,22.98,56365.0,18.2703,18.2703,18.2307,18.2307,56365.0
2021-02-16 13:15:00,22.99,23.0,22.96,22.96,47892.0,18.2386,18.2465,18.2148,18.2148,47892.0
2021-02-16 13:20:00,22.97,23.01,22.96,23.01,30150.0,18.2227,18.2545,18.2148,18.2545,30150.0
2021-02-16 13:25:00,23.01,23.01,22.97,23.0,33575.0,18.2545,18.2545,18.2227,18.2465,33575.0
2021-02-16 13:30:00,23.01,23.04,23.0,23.04,34616.0,18.2545,18.2783,18.2465,18.2783,34616.0
2021-02-16 13:35:00,23.04,23.05,22.99,23.02,39811.0,18.2783,18.2862,18.2386,18.2624,39811.0
2021-02-16 13:40:00,23.01,23.02,22.94,22.97,29307.0,18.2545,18.2624,18.1989,18.2227,29307.0
2021-02-16 13:45:00,22.96,22.99,22.95,22.98,45939.0,18.2148,18.2386,18.2069,18.2307,45939.0
2021-02-16 13:50:00,22.98,22.99,22.96,22.98,29426.0,18.2307,18.2386,18.2148,18.2307,29426.0
2021-02-16 13:55:00,22.98,22.98,22.92,22.93,50843.0,18.2307,18.2307,18.1831,18.191,50843.0
2021-02-16 14:00:00,22.92,22.96,22.92,22.96,45722.0,18.1831,18.2148,18.1831,18.2148,45722.0
2021-02-16 14:05:00,22.96,23.01,22.95,22.98,63744.0,18.2148,18.2545,18.2069,18.2307,63744.0
2021-02-16 14:10:00,22.99,23.04,22.98,23.03,47564.0,18.2386,18.2783,18.2307,18.2703,47564.0
2021-02-16 14:15:00,23.03,23.06,23.02,23.05,46181.0,18.2703,18.2941,18.2624,18.2862,46181.0
2021-02-16 14:20:00,23.05,23.08,23.04,23.08,36904.0,18.2862,18.31,18.2783,18.31,36904.0
2021-02-16 14:25:00,23.08,23.09,23.06,23.09,42612.0,18.31,18.3179,18.2941,18.3179,42612.0
2021-02-16 14:30:00,23.08,23.09,23.05,23.07,29190.0,18.31,18.3179,18.2862,18.3021,29190.0
2021-02-16 14:35:00,23.07,23.08,23.04,23.04,56488.0,18.3021,18.31,18.2783,18.2783,56488.0
2021-02-16 14:40:00,23.05,23.09,23.04,23.08,87412.0,18.2862,18.3179,18.2783,18.31,87412.0
2021-02-16 14:45:00,23.08,23.09,23.07,23.07,27118.0,18.31,18.3179,18.3021,18.3021,27118.0
2021-02-16 14:50:00,23.08,23.08,23.04,23.07,66832.0,18.31,18.31,18.2783,18.3021,66832.0
2021-02-16 14:55:00,23.07,23.1,23.06,23.09,51226.0,18.3021,18.3259,18.2941,18.3179,51226.0
2021-02-16 15:00:00,23.09,23.1,23.05,23.07,60820.0,18.3179,18.3259,18.2862,18.3021,60820.0
2021-02-16 15:05:00,23.08,23.08,23.04,23.05,33153.0,18.31,18.31,18.2783,18.2862,33153.0
2021-02-16 15:10:00,23.05,23.06,23.03,23.05,79266.0,18.2862,18.2941,18.2703,18.2862,79266.0
2021-02-16 15:15:00,23.05,23.08,23.02,23.03,75346.0,18.2862,18.31,18.2624,18.2703,75346.0
2021-02-16 15:20:00,23.03,23.06,23.02,23.05,82884.0,18.2703,18.2941,18.2624,18.2862,82884.0
2021-02-16 15:25:00,23.05,23.08,23.04,23.06,72459.0,18.2862,18.31,18.2783,18.2941,72459.0
2021-02-16 15:30:00,23.06,23.09,23.04,23.07,82956.0,18.2941,18.3179,18.2783,18.3021,82956.0
2021-02-16 15:35:00,23.07,23.07,22.96,22.98,148813.0,18.3021,18.3021,18.2148,18.2307,148813.0
2021-02-16 15:40:00,22.98,23.0,22.97,22.97,97971.0,18.2307,18.2465,18.2227,18.2227,97971.0
2021-02-16 15:45:00,22.97,23.01,22.95,22.96,272750.0,18.2227,18.2545,18.2069,18.2148,272750.0
2021-02-16 15:50:00,22.96,22.97,22.88,22.91,271200.0,18.2148,18.2227,18.1513,18.1751,271200.0
2021-02-16 15:55:00,22.9,22.92,22.87,22.92,337833.0,18.1672,18.1831,18.1434,18.1831,337833.0
2021-02-17 09:30:00,23.1,23.19,22.94,22.97,283889.0,18.3259,18.3973,18.1989,18.2227,283889.0
2021-02-17 09:35:00,22.97,22.97,22.86,22.92,108601.0,18.2227,18.2227,18.1355,18.1831,108601.0
2021-02-17 09:40:00,22.91,22.92,22.85,22.87,66737.0,18.1751,18.1831,18.1275,18.1434,66737.0
2021-02-17 09:45:00,22.87,22.95,22.85,22.94,72268.0,18.1434,18.2069,18.1275,18.1989,72268.0
2021-02-17 09:50:00,22.95,22.95,22.87,22.89,87712.0,18.2069,18.2069,18.1434,18.1593,87712.0
2021-02-17 09:55:00,22.9,22.94,22.87,22.92,83500.0,18.1672,18.1989,18.1434,18.1831,83500.0
2021-02-17 10:00:00,22.93,23.03,22.93,23.0,64870.0,18.191,18.2703,18.191,18.2465,64870.0
2021-02-17 10:05:00,23.0,23.11,23.0,23.11,100797.0,18.2465,18.3338,18.2465,18.3338,100797.0
2021-02-17 10:10:00,23.1,23.11,23.06,23.06,100263.0,18.3259,18.3338,18.2941,18.2941,100263.0
2021-02-17 10:15:00,23.06,23.09,22.98,23.0,44562.0,18.2941,18.3179,18.2307,18.2465,44562.0
2021-02-17 10:20:00,22.99,23.04,22.92,22.93,60178.0,18.2386,18.2783,18.1831,18.191,60178.0
2021-02-17 10:25:00,22.93,22.98,22.92,22.96,64329.0,18.191,18.2307,18.1831,18.2148,64329.0
2021-02-17 10:30:00,22.97,23.0,22.92,22.99,51024.0,18.2227,18.2465,18.1831,18.2386,51024.0
2021-02-17 10:35:00,22.99,23.02,22.96,23.01,48744.0,18.2386,18.2624,18.2148,18.2545,48744.0
2021-02-17 10:40:00,23.0,23.01,22.92,22.94,50160.0,18.2465,18.2545,18.1831,18.1989,50160.0
2021-02-17 10:45:00,22.94,22.98,22.88,22.98,118193.0,18.1989,18.2307,18.1513,18.2307,118193.0
2021-02-17 10:50:00,22.98,22.99,22.94,22.96,35855.0,18.2307,18.2386,18.1989,18.2148,35855.0
2021-02-17 10:55:00,22.97,23.01,22.94,23.01,32208.0,18.2227,18.2545,18.1989,18.2545,32208.0
2021-02-17 11:00:00,23.01,23.01,22.86,22.87,76535.0,18.2545,18.2545,18.1355,18.1434,76535.0
2021-02-17 11:05:00,22.87,22.87,22.81,22.83,55165.0,18.1434,18.1434,18.0958,18.1117,55165.0
2021-02-17 11:10:00,22.84,22.85,22.75,22.77,82751.0,18.1196,18.1275,18.0482,18.0641,82751.0
2021-02-17 11:15:00,22.76,22.76,22.67,22.7,90143.0,18.0561,18.0561,17.9847,18.0085,90143.0
2021-02-17 11:20:00,22.7,22.77,22.7,22.75,60021.0,18.0085,18.0641,18.0085,18.0482,60021.0
2021-02-17 11:25:00,22.75,22.83,22.7,22.81,50934.0,18.0482,18.1117,18.0085,18.0958,50934.0
2021-02-17 11:30:00,22.81,22.82,22.7,22.73,53950.0,18.0958,18.1037,18.0085,18.0323,53950.0
2021-02-17 11:35:00,22.72,22.74,22.64,22.64,71923.0,18.0244,18.0403,17.9609,17.9609,71923.0
2021-02-17 11:40:00,22.64,22.69,22.61,22.64,63155.0,17.9609,18.0006,17.9371,17.9609,63155.0
2021-02-17 11:45:00,22.64,22.65,22.61,22.64,46887.0,17.9609,17.9689,17.9371,17.9609,46887.0
2021-02-17 11:50:00,22.64,22.66,22.63,22.64,32240.0,17.9609,17.9768,17.953,17.9609,32240.0
2021-02-17 11:55:00,22.64,22.7,22.64,22.68,41228.0,17.9609,18.0085,17.9609,17.9927,41228.0
2021-02-17 12:00:00,22.68,22.72,22.66,22.69,51604.0,17.9927,18.0244,17.9768,18.0006,51604.0
2021-02-17 12:05:00,22.7,22.7,22.66,22.7,48802.0,18.0085,18.0085,17.9768,18.0085,48802.0
2021-02-17 12:10:00,22.69,22.74,22.69,22.69,44828.0,18.0006,18.0403,18.0006,18.0006,44828.0
2021-02-17 12:15:00,22.7,22.75,22.68,22.73,180133.0,18.0085,18.0482,17.9927,18.0323,180133.0
2021-02-17 12:20:00,22.73,22.74,22.72,22.74,63068.0,18.0323,18.0403,18.0244,18.0403,63068.0
2021-02-17 12:25:00,22.74,22.77,22.72,22.75,19186.0,18.0403,18.0641,18.0244,18.0482,19186.0
2021-02-17 12:30:00,22.75,22.77,22.74,22.75,39766.0,18.0482,18.0641,18.0403,18.0482,39766.0
2021-02-17 12:35:00,22.75,22.78,22.74,22.78,29813.0,18.0482,18.072,18.0403,18.072,29813.0
2021-02-17 12:40:00,22.78,22.79,22.74,22.78,40481.0,18.072,18.0799,18.0403,18.072,40481.0
2021-02-17 12:45:00,22.78,22.83,22.78,22.83,72449.0,18.072,18.1117,18.072,18.1117,72449.0
2021-02-17 12:50:00,22.83,22.85,22.81,22.82,30067.0,18.1117,18.1275,18.0958,18.1037,30067.0
2021-02-17 12:55:00,22.81,22.84,22.81,22.83,18186.0,18.0958,18.1196,18.0958,18.1117,18186.0
2021-02-17 13:00:00,22.83,22.85,22.82,22.85,12824.0,18.1117,18.1275,18.1037,18.1275,12824.0
2021-02-17 13:05:00,22.84,22.86,22.83,22.85,44176.0,18.1196,18.1355,18.1117,18.1275,44176.0
2021-02-17 13:10:00,22.86,22.86,22.83,22.85,22822.0,18.1355,18.1355,18.1117,18.1275,22822.0
2021-02-17 13:15:00,22.84,22.86,22.82,22.84,25232.0,18.1196,18.1355,18.1037,18.1196,25232.0
2021-02-17 13:20:00,22.84,22.86,22.83,22.86,20883.0,18.1196,18.1355,18.1117,18.1355,20883.0
2021-02-17 13:25:00,22.86,22.88,22.84,22.88,43329.0,18.1355,18.1513,18.1196,18.1513,43329.0
2021-02-17 13:30:00,22.88,22.88,22.82,22.85,32032.0,18.1513,18.1513,18.1037,18.1275,32032.0
2021-02-17 13:35:00,22.85,22.86,22.83,22.85,17164.0,18.1275,18.1355,18.1117,18.1275,17164.0
2021-02-17 13:40:00,22.84,22.88,22.84,22.84,22933.0,18.1196,18.1513,18.1196,18.1196,22933.0
2021-02-17 13:45:00,22.84,22.85,22.82,22.84,20205.0,18.1196,18.1275,18.1037,18.1196,20205.0
2021-02-17 13:50:00,22.84,22.85,22.82,22.85,21884.0,18.1196,18.1275,18.1037,18.1275,21884.0
2021-02-17 13:55:00,22.85,22.89,22.84,22.87,57064.0,18.1275,18.1593,18.1196,18.1434,57064.0
2021-02-17 14:00:00,22.86,22.93,22.86,22.92,28409.0,18.1355,18.191,18.1355,18.1831,28409.0
2021-02-17 14:05:00,22.91,22.92,22.88,22.9,31804.0,18.1751,18.1831,18.1513,18.1672,31804.0
2021-02-17 14:10:00,22.89,22.91,22.87,22.89,25776.0,18.1593,18.1751,18.1434,18.1593,25776.0
2021-02-17 14:15:00,22.9,22.9,22.87,22.89,23144.0,18.1672,18.1672,18.1434,18.1593,23144.0
2021-02-17 14:20:00,22.89,22.92,22.87,22.91,27891.0,18.1593,18.1831,18.1434,18.1751,27891.0
2021-02-17 14:25:00,22.91,22.91,22.88,22.91,30020.0,18.1751,18.1751,18.1513,18.1751,30020.0
2021-02-17 14:30:00,22.91,22.93,22.9,22.92,34573.0,18.1751,18.191,18.1672,18.1831,34573.0
2021-02-17 14:35:00,22.93,22.95,22.91,22.94,26052.0,18.191,18.2069,18.1751,18.1989,26052.0
2021-02-17 14:40:00,22.93,22.95,22.92,22.95,112959.0,18.191,18.2069,18.1831,18.2069,112959.0
2021-02-17 14:45:00,22.94,22.95,22.92,22.95,28644.0,18.1989,18.2069,18.1831,18.2069,28644.0
2021-02-17 14:50:00,22.95,22.98,22.94,22.97,20715.0,18.2069,18.2307,18.1989,18.2227,20715.0
2021-02-17 14:55:00,22.96,23.0,22.96,22.99,38642.0,18.2148,18.2465,18.2148,18.2386,38642.0
2021-02-17 15:00:00,22.98,23.01,22.98,22.99,26612.0,18.2307,18.2545,18.2307,18.2386,26612.0
2021-02-17 15:05:00,22.99,23.01,22.97,22.99,81928.0,18.2386,18.2545,18.2227,18.2386,81928.0
2021-02-17 15:10:00,22.98,22.99,22.97,22.98,34781.0,18.2307,18.2386,18.2227,18.2307,34781.0
2021-02-17 15:15:00,22.97,22.98,22.95,22.97,55029.0,18.2227,18.2307,18.2069,18.2227,55029.0
2021-02-17 15:20:00,22.97,22.97,22.93,22.94,161169.0,18.2227,18.2227,18.191,18.1989,161169.0
2021-02-17 15:25:00,22.94,22.95,22.89,22.9,112761.0,18.1989,18.2069,18.1593,18.1672,112761.0
2021-02-17 15:30:00,22.9,22.97,22.89,22.96,57137.0,18.1672,18.2227,18.1593,18.2148,57137.0
2021-02-17 15:35:00,22.96,23.0,22.95,23.0,73833.0,18.2148,18.2465,18.2069,18.2465,73833.0
2021-02-17 15:40:00,23.0,23.01,22.98,23.0,120110.0,18.2465,18.2545,18.2307,18.2465,120110.0
2021-02-17 15:45:00,23.0,23.03,22.97,23.0,155112.0,18.2465,18.2703,18.2227,18.2465,155112.0
2021-02-17 15:50:00,23.0,23.06,22.99,23.04,159390.0,18.2465,18.2941,18.2386,18.2783,159390.0
2021-02-17 15:55:00,23.04,23.09,23.01,23.09,336038.0,18.2783,18.3179,18.2545,18.3179,336038.0
2021-02-18 09:30:00,23.02,23.02,22.79,22.89,170922.0,18.2624,18.2624,18.0799,18.1593,170922.0
2021-02-18 09:35:00,22.88,23.0,22.88,22.94,43716.0,18.1513,18.2465,18.1513,18.1989,43716.0
2021-02-18 09:40:00,22.93,22.93,22.77,22.8,89273.0,18.191,18.191,18.0641,18.0879,89273.0
2021-02-18 09:45:00,22.8,22.87,22.79,22.83,46860.0,18.0879,18.1434,18.0799,18.1117,46860.0
2021-02-18 09:50:00,22.84,22.84,22.73,22.73,69495.0,18.1196,18.1196,18.0323,18.0323,69495.0
2021-02-18 09:55:00,22.73,22.79,22.72,22.79,33614.0,18.0323,18.0799,18.0244,18.0799,33614.0
2021-02-18 10:00:00,22.78,22.78,22.64,22.64,95787.0,18.072,18.072,17.9609,17.9609,95787.0
2021-02-18 10:05:00,22.63,22.63,22.5,22.54,114963.0,17.953,17.953,17.8499,17.8816,114963.0
2021-02-18 10:10:00,22.54,22.62,22.51,22.54,94562.0,17.8816,17.9451,17.8578,17.8816,94562.0
2021-02-18 10:15:00,22.54,22.56,22.45,22.46,118042.0,17.8816,17.8975,17.8102,17.8181,118042.0
2021-02-18 10:20:00,22.46,22.48,22.42,22.43,73974.0,17.8181,17.834,17.7864,17.7943,73974.0
2021-02-18 10:25:00,22.42,22.44,22.38,22.42,79085.0,17.7864,17.8023,17.7547,17.7864,79085.0
2021-02-18 10:30:00,22.42,22.43,22.35,22.42,112291.0,17.7864,17.7943,17.7309,17.7864,112291.0
2021-02-18 10:35:00,22.42,22.42,22.37,22.37,214737.0,17.7864,17.7864,17.7467,17.7467,214737.0
2021-02-18 10:40:00,22.37,22.47,22.35,22.43,110702.0,17.7467,17.8261,17.7309,17.7943,110702.0
2021-02-18 10:45:00,22.44,22.44,22.39,22.43,77775.0,17.8023,17.8023,17.7626,17.7943,77775.0
2021-02-18 10:50:00,22.43,22.48,22.4,22.48,97622.0,17.7943,17.834,17.7705,17.834,97622.0
2021-02-18 10:55:00,22.48,22.51,22.44,22.46,72189.0,17.834,17.8578,17.8023,17.8181,72189.0
2021-02-18 11:00:00,22.46,22.51,22.45,22.5,144616.0,17.8181,17.8578,17.8102,17.8499,144616.0
2021-02-18 11:05:00,22.49,22.54,22.48,22.54,142844.0,17.8419,17.8816,17.834,17.8816,142844.0
2021-02-18 11:10:00,22.54,22.56,22.51,22.55,88042.0,17.8816,17.8975,17.8578,17.8895,88042.0
2021-02-18 11:15:00,22.54,22.55,22.48,22.5,91774.0,17.8816,17.8895,17.834,17.8499,91774.0
2021-02-18 11:20:00,22.49,22.52,22.47,22.49,59522.0,17.8419,17.8657,17.8261,17.8419,59522.0
2021-02-18 11:25:00,22.49,22.52,22.46,22.48,72118.0,17.8419,17.8657,17.8181,17.834,72118.0
2021-02-18 11:30:00,22.48,22.49,22.45,22.45,79521.0,17.834,17.8419,17.8102,17.8102,79521.0
2021-02-18 11:35:00,22.45,22.52,22.44,22.5,59823.0,17.8102,17.8657,17.8023,17.8499,59823.0
2021-02-18 11:40:00,22.5,22.57,22.49,22.56,51552.0,17.8499,17.9054,17.8419,17.8975,51552.0
2021-02-18 11:45:00,22.55,22.56,22.52,22.53,58782.0,17.8895,17.8975,17.8657,17.8737,58782.0
2021-02-18 11:50:00,22.53,22.57,22.51,22.54,73500.0,17.8737,17.9054,17.8578,17.8816,73500.0
2021-02-18 11:55:00,22.54,22.55,22.52,22.55,54266.0,17.8816,17.8895,17.8657,17.8895,54266.0
2021-02-18 12:00:00,22.55,22.56,22.49,22.5,73408.0,17.8895,17.8975,17.8419,17.8499,73408.0
2021-02-18 12:05:00,22.49,22.51,22.47,22.49,34771.0,17.8419,17.8578,17.8261,17.8419,34771.0
2021-02-18 12:10:00,22.48,22.5,22.43,22.43,74258.0,17.834,17.8499,17.7943,17.7943,74258.0
2021-02-18 12:15:00,22.43,22.46,22.41,22.46,58332.0,17.7943,17.8181,17.7785,17.8181,58332.0
2021-02-18 12:20:00,22.45,22.51,22.45,22.46,59126.0,17.8102,17.8578,17.8102,17.8181,59126.0
2021-02-18 12:25:00,22.46,22.49,22.45,22.48,56882.0,17.8181,17.8419,17.8102,17.834,56882.0
2021-02-18 12:30:00,22.48,22.48,22.45,22.46,32707.0,17.834,17.834,17.8102,17.8181,32707.0
2021-02-18 12:35:00,22.46,22.5,22.45,22.49,34829.0,17.8181,17.8499,17.8102,17.8419,34829.0
2021-02-18 12:40:00,22.49,22.51,22.48,22.51,42681.0,17.8419,17.8578,17.834,17.8578,42681.0
2021-02-18 12:45:00,22.51,22.54,22.5,22.54,47315.0,17.8578,17.8816,17.8499,17.8816,47315.0
2021-02-18 12:50:00,22.54,22.55,22.49,22.51,82987.0,17.8816,17.8895,17.8419,17.8578,82987.0
2021-02-18 12:55:00,22.51,22.53,22.47,22.48,64790.0,17.8578,17.8737,17.8261,17.834,64790.0
2021-02-18 13:00:00,22.47,22.49,22.45,22.46,54467.0,17.8261,17.8419,17.8102,17.8181,54467.0
2021-02-18 13:05:00,22.46,22.47,22.45,22.45,51513.0,17.8181,17.8261,17.8102,17.8102,51513.0
2021-02-18 13:10:00,22.45,22.46,22.42,22.45,47497.0,17.8102,17.8181,17.7864,17.8102,47497.0
2021-02-18 13:15:00,22.45,22.47,22.43,22.46,48194.0,17.8102,17.8261,17.7943,17.8181,48194.0
2021-02-18 13:20:00,22.46,22.52,22.46,22.49,71954.0,17.8181,17.8657,17.8181,17.8419,71954.0
2021-02-18 13:25:00,22.5,22.56,22.48,22.5,126999.0,17.8499,17.8975,17.834,17.8499,126999.0
2021-02-18 13:30:00,22.5,22.51,22.47,22.48,70947.0,17.8499,17.8578,17.8261,17.834,70947.0
2021-02-18 13:35:00,22.48,22.51,22.46,22.48,31594.0,17.834,17.8578,17.8181,17.834,31594.0
2021-02-18 13:40:00,22.47,22.5,22.46,22.48,39786.0,17.8261,17.8499,17.8181,17.834,39786.0
2021-02-18 13:45:00,22.49,22.52,22.48,22.52,52452.0,17.8419,17.8657,17.834,17.8657,52452.0
2021-02-18 13:50:00,22.52,22.52,22.48,22.49,64165.0,17.8657,17.8657,17.834,17.8419,64165.0
2021-02-18 13:55:00,22.48,22.49,22.45,22.47,53981.0,17.834,17.8419,17.8102,17.8261,53981.0
2021-02-18 14:00:00,22.47,22.49,22.45,22.48,31679.0,17.8261,17.8419,17.8102,17.834,31679.0
2021-02-18 14:05:00,22.48,22.49,22.45,22.47,61678.0,17.834,17.8419,17.8102,17.8261,61678.0
2021-02-18 14:10:00,22.48,22.51,22.47,22.48,41070.0,17.834,17.8578,17.8261,17.834,41070.0
2021-02-18 14:15:00,22.49,22.52,22.48,22.5,69703.0,17.8419,17.8657,17.834,17.8499,69703.0
2021-02-18 14:20:00,22.5,22.55,22.49,22.53,39889.0,17.8499,17.8895,17.8419,17.8737,39889.0
2021-02-18 14:25:00,22.53,22.54,22.5,22.51,74135.0,17.8737,17.8816,17.8499,17.8578,74135.0
2021-02-18 14:30:00,22.52,22.55,22.51,22.54,35985.0,17.8657,17.8895,17.8578,17.8816,35985.0
2021-02-18 14:35:00,22.53,22.54,22.49,22.49,44772.0,17.8737,17.8816,17.8419,17.8419,44772.0
2021-02-18 14:40:00,22.49,22.51,22.47,22.49,54866.0,17.8419,17.8578,17.8261,17.8419,54866.0
2021-02-18 14:45:00,22.5,22.5,22.47,22.47,48652.0,17.8499,17.8499,17.8261,17.8261,48652.0
2021-02-18 14:50:00,22.48,22.49,22.42,22.44,46719.0,17.834,17.8419,17.7864,17.8023,46719.0
2021-02-18 14:55:00,22.44,22.46,22.42,22.44,92416.0,17.8023,17.8181,17.7864,17.8023,92416.0
2021-02-18 15:00:00,22.44,22.44,22.39,22.42,110348.0,17.8023,17.8023,17.7626,17.7864,110348.0
2021-02-18 15:05:00,22.42,22.43,22.4,22.4,33305.0,17.7864,17.7943,17.7705,17.7705,33305.0
2021-02-18 15:10:00,22.41,22.41,22.36,22.37,80075.0,17.7785,17.7785,17.7388,17.7467,80075.0
2021-02-18 15:15:00,22.37,22.38,22.35,22.36,83323.0,17.7467,17.7547,17.7309,17.7388,83323.0
2021-02-18 15:20:00,22.35,22.36,22.3,22.3,103219.0,17.7309,17.7388,17.6912,17.6912,103219.0
2021-02-18 15:25:00,22.3,22.38,22.3,22.36,177538.0,17.6912,17.7547,17.6912,17.7388,177538.0
2021-02-18 15:30:00,22.37,22.37,22.29,22.3,154625.0,17.7467,17.7467,17.6833,17.6912,154625.0
2021-02-18 15:35:00,22.3,22.34,22.28,22.29,231894.0,17.6912,17.7229,17.6753,17.6833,231894.0
2021-02-18 15:40:00,22.29,22.29,22.27,22.28,111909.0,17.6833,17.6833,17.6674,17.6753,111909.0
2021-02-18 15:45:00,22.27,22.35,22.26,22.27,526140.0,17.6674,17.7309,17.6595,17.6674,526140.0
2021-02-18 15:50:00,22.27,22.28,22.23,22.24,374423.0,17.6674,17.6753,17.6357,17.6436,374423.0
2021-02-18 15:55:00,22.24,22.3,22.23,22.26,742137.0,17.6436,17.6912,17.6357,17.6595,742137.0
2021-02-19 09:30:00,22.24,22.47,22.18,22.43,308467.0,17.6436,17.8261,17.596,17.7943,308467.0
2021-02-19 09:35:00,22.44,22.54,22.41,22.49,86331.0,17.8023,17.8816,17.7785,17.8419,86331.0
2021-02-19 09:40:00,22.48,22.49,22.32,22.41,296047.0,17.834,17.8419,17.7071,17.7785,296047.0
2021-02-19 09:45:00,22.41,22.46,22.39,22.42,52993.0,17.7785,17.8181,17.7626,17.7864,52993.0
2021-02-19 09:50:00,22.43,22.43,22.35,22.37,52194.0,17.7943,17.7943,17.7309,17.7467,52194.0
2021-02-19 09:55:00,22.37,22.42,22.34,22.35,83262.0,17.7467,17.7864,17.7229,17.7309,83262.0
2021-02-19 10:00:00,22.35,22.39,22.3,22.38,59373.0,17.7309,17.7626,17.6912,17.7547,59373.0
2021-02-19 10:05:00,22.38,22.47,22.38,22.46,28810.0,17.7547,17.8261,17.7547,17.8181,28810.0
2021-02-19 10:10:00,22.46,22.52,22.46,22.52,57565.0,17.8181,17.8657,17.8181,17.8657,57565.0
2021-02-19 10:15:00,22.52,22.55,22.45,22.48,74511.0,17.8657,17.8895,17.8102,17.834,74511.0
2021-02-19 10:20:00,22.48,22.51,22.46,22.51,39894.0,17.834,17.8578,17.8181,17.8578,39894.0
2021-02-19 10:25:00,22.51,22.55,22.5,22.51,33401.0,17.8578,17.8895,17.8499,17.8578,33401.0
2021-02-19 10:30:00,22.51,22.55,22.5,22.55,33703.0,17.8578,17.8895,17.8499,17.8895,33703.0
2021-02-19 10:35:00,22.54,22.57,22.53,22.55,38038.0,17.8816,17.9054,17.8737,17.8895,38038.0
2021-02-19 10:40:00,22.55,22.6,22.55,22.59,57013.0,17.8895,17.9292,17.8895,17.9213,57013.0
2021-02-19 10:45:00,22.59,22.65,22.58,22.6,75123.0,17.9213,17.9689,17.9133,17.9292,75123.0
2021-02-19 10:50:00,22.61,22.65,22.57,22.59,49545.0,17.9371,17.9689,17.9054,17.9213,49545.0
2021-02-19 10:55:00,22.6,22.65,22.59,22.64,19912.0,17.9292,17.9689,17.9213,17.9609,19912.0
2021-02-19 11:00:00,22.64,22.64,22.51,22.53,92607.0,17.9609,17.9609,17.8578,17.8737,92607.0
2021-02-19 11:05:00,22.53,22.57,22.52,22.55,32745.0,17.8737,17.9054,17.8657,17.8895,32745.0
2021-02-19 11:10:00,22.56,22.56,22.51,22.52,42742.0,17.8975,17.8975,17.8578,17.8657,42742.0
2021-02-19 11:15:00,22.53,22.57,22.53,22.57,29445.0,17.8737,17.9054,17.8737,17.9054,29445.0
2021-02-19 11:20:00,22.58,22.59,22.55,22.55,24717.0,17.9133,17.9213,17.8895,17.8895,24717.0
2021-02-19 11:25:00,22.55,22.58,22.54,22.57,42078.0,17.8895,17.9133,17.8816,17.9054,42078.0
2021-02-19 11:30:00,22.57,22.57,22.5,22.51,45920.0,17.9054,17.9054,17.8499,17.8578,45920.0
2021-02-19 11:35:00,22.51,22.54,22.51,22.53,19314.0,17.8578,17.8816,17.8578,17.8737,19314.0
2021-02-19 11:40:00,22.53,22.54,22.51,22.52,44796.0,17.8737,17.8816,17.8578,17.8657,44796.0
2021-02-19 11:45:00,22.52,22.54,22.47,22.48,39831.0,17.8657,17.8816,17.8261,17.834,39831.0
2021-02-19 11:50:00,22.47,22.51,22.47,22.5,26102.0,17.8261,17.8578,17.8261,17.8499,26102.0
2021-02-19 11:55:00,22.49,22.5,22.43,22.44,30542.0,17.8419,17.8499,17.7943,17.8023,30542.0
2021-02-19 12:00:00,22.43,22.47,22.42,22.46,35578.0,17.7943,17.8261,17.7864,17.8181,35578.0
2021-02-19 12:05:00,22.46,22.48,22.44,22.44,25770.0,17.8181,17.834,17.8023,17.8023,25770.0
2021-02-19 12:10:00,22.44,22.45,22.43,22.44,29033.0,17.8023,17.8102,17.7943,17.8023,29033.0
2021-02-19 12:15:00,22.44,22.5,22.44,22.46,44239.0,17.8023,17.8499,17.8023,17.8181,44239.0
2021-02-19 12:20:00,22.46,22.49,22.45,22.48,44554.0,17.8181,17.8419,17.8102,17.834,44554.0
2021-02-19 12:25:00,22.48,22.5,22.43,22.44,80939.0,17.834,17.8499,17.7943,17.8023,80939.0
2021-02-19 12:30:00,22.44,22.46,22.43,22.43,33748.0,17.8023,17.8181,17.7943,17.7943,33748.0
2021-02-19 12:35:00,22.44,22.44,22.4,22.41,42980.0,17.8023,17.8023,17.7705,17.7785,42980.0
2021-02-19 12:40:00,22.41,22.43,22.37,22.41,55584.0,17.7785,17.7943,17.7467,17.7785,55584.0
2021-02-19 12:45:00,22.41,22.46,22.4,22.45,34302.0,17.7785,17.8181,17.7705,17.8102,34302.0
2021-02-19 12:50:00,22.45,22.45,22.38,22.39,38598.0,17.8102,17.8102,17.7547,17.7626,38598.0
2021-02-19 12:55:00,22.39,22.44,22.39,22.42,72765.0,17.7626,17.8023,17.7626,17.7864,72765.0
2021-02-19 13:00:00,22.42,22.44,22.39,22.4,29819.0,17.7864,17.8023,17.7626,17.7705,29819.0
2021-02-19 13:05:00,22.41,22.43,22.39,22.39,28873.0,17.7785,17.7943,17.7626,17.7626,28873.0
2021-02-19 13:10:00,22.39,22.42,22.39,22.39,22026.0,17.7626,17.7864,17.7626,17.7626,22026.0
2021-02-19 13:15:00,22.39,22.45,22.39,22.45,27575.0,17.7626,17.8102,17.7626,17.8102,27575.0
2021-02-19 13:20:00,22.45,22.5,22.43,22.49,37430.0,17.8102,17.8499,17.7943,17.8419,37430.0
2021-02-19 13:25:00,22.5,22.51,22.49,22.51,54663.0,17.8499,17.8578,17.8419,17.8578,54663.0
2021-02-19 13:30:00,22.5,22.53,22.5,22.53,36155.0,17.8499,17.8737,17.8499,17.8737,36155.0
2021-02-19 13:35:00,22.53,22.59,22.51,22.59,45268.0,17.8737,17.9213,17.8578,17.9213,45268.0
2021-02-19 13:40:00,22.59,22.6,22.56,22.59,43633.0,17.9213,17.9292,17.8975,17.9213,43633.0
2021-02-19 13:45:00,22.59,22.63,22.57,22.58,53400.0,17.9213,17.953,17.9054,17.9133,53400.0
2021-02-19 13:50:00,22.58,22.64,22.57,22.64,25439.0,17.9133,17.9609,17.9054,17.9609,25439.0
2021-02-19 13:55:00,22.64,22.66,22.63,22.66,46494.0,17.9609,17.9768,17.953,17.9768,46494.0
2021-02-19 14:00:00,22.66,22.66,22.63,22.64,20389.0,17.9768,17.9768,17.953,17.9609,20389.0
2021-02-19 14:05:00,22.64,22.65,22.61,22.61,31875.0,17.9609,17.9689,17.9371,17.9371,31875.0
2021-02-19 14:10:00,22.61,22.62,22.57,22.59,31148.0,17.9371,17.9451,17.9054,17.9213,31148.0
2021-02-19 14:15:00,22.59,22.61,22.58,22.59,22471.0,17.9213,17.9371,17.9133,17.9213,22471.0
2021-02-19 14:20:00,22.6,22.6,22.54,22.57,42226.0,17.9292,17.9292,17.8816,17.9054,42226.0
2021-02-19 14:25:00,22.58,22.6,22.51,22.52,65528.0,17.9133,17.9292,17.8578,17.8657,65528.0
2021-02-19 14:30:00,22.52,22.61,22.51,22.57,40746.0,17.8657,17.9371,17.8578,17.9054,40746.0
2021-02-19 14:35:00,22.57,22.58,22.5,22.52,64107.0,17.9054,17.9133,17.8499,17.8657,64107.0
2021-02-19 14:40:00,22.53,22.53,22.5,22.52,23636.0,17.8737,17.8737,17.8499,17.8657,23636.0
2021-02-19 14:45:00,22.51,22.56,22.51,22.55,32777.0,17.8578,17.8975,17.8578,17.8895,32777.0
2021-02-19 14:50:00,22.55,22.58,22.55,22.58,19296.0,17.8895,17.9133,17.8895,17.9133,19296.0
2021-02-19 14:55:00,22.58,22.63,22.57,22.61,39304.0,17.9133,17.953,17.9054,17.9371,39304.0
2021-02-19 15:00:00,22.61,22.62,22.57,22.58,34873.0,17.9371,17.9451,17.9054,17.9133,34873.0
2021-02-19 15:05:00,22.58,22.63,22.57,22.6,75834.0,17.9133,17.953,17.9054,17.9292,75834.0
2021-02-19 15:10:00,22.61,22.66,22.6,22.63,67072.0,17.9371,17.9768,17.9292,17.953,67072.0
2021-02-19 15:15:00,22.62,22.66,22.62,22.66,62936.0,17.9451,17.9768,17.9451,17.9768,62936.0
2021-02-19 15:20:00,22.66,22.68,22.65,22.66,86300.0,17.9768,17.9927,17.9689,17.9768,86300.0
2021-02-19 15:25:00,22.66,22.66,22.6,22.62,65220.0,17.9768,17.9768,17.9292,17.9451,65220.0
2021-02-19 15:30:00,22.62,22.67,22.61,22.65,65642.0,17.9451,17.9847,17.9371,17.9689,65642.0
2021-02-19 15:35:00,22.65,22.69,22.65,22.67,79277.0,17.9689,18.0006,17.9689,17.9847,79277.0
2021-02-19 15:40:00,22.67,22.71,22.67,22.69,115281.0,17.9847,18.0165,17.9847,18.0006,115281.0
2021-02-19 15:45:00,22.69,22.72,22.68,22.68,196893.0,18.0006,18.0244,17.9927,17.9927,196893.0
2021-02-19 15:50:00,22.69,22.7,22.63,22.64,159109.0,18.0006,18.0085,17.953,17.9609,159109.0
2021-02-19 15:55:00,22.64,22.65,22.61,22.63,293152.0,17.9609,17.9689,17.9371,17.953,293152.0
2021-02-22 09:30:00,22.8,22.96,22.74,22.9,141536.0,18.0879,18.2148,18.0403,18.1672,141536.0
2021-02-22 09:35:00,22.91,23.01,22.89,22.98,117746.0,18.1751,18.2545,18.1593,18.2307,117746.0
2021-02-22 09:40:00,22.99,23.01,22.88,22.9,74065.0,18.2386,18.2545,18.1513,18.1672,74065.0
2021-02-22 09:45:00,22.9,23.0,22.9,22.99,108314.0,18.1672,18.2465,18.1672,18.2386,108314.0
2021-02-22 09:50:00,23.0,23.01,22.87,22.9,98715.0,18.2465,18.2545,18.1434,18.1672,98715.0
2021-02-22 09:55:00,22.9,23.0,22.9,22.96,56264.0,18.1672,18.2465,18.1672,18.2148,56264.0
2021-02-22 10:00:00,22.95,22.95,22.83,22.85,85369.0,18.2069,18.2069,18.1117,18.1275,85369.0
2021-02-22 10:05:00,22.85,22.92,22.83,22.9,76352.0,18.1275,18.1831,18.1117,18.1672,76352.0
2021-02-22 10:10:00,22.89,22.97,22.86,22.95,55951.0,18.1593,18.2227,18.1355,18.2069,55951.0
2021-02-22 10:15:00,22.94,22.94,22.85,22.87,89465.0,18.1989,18.1989,18.1275,18.1434,89465.0
2021-02-22 10:20:00,22.87,22.94,22.87,22.92,78712.0,18.1434,18.1989,18.1434,18.1831,78712.0
2021-02-22 10:25:00,22.91,22.92,22.86,22.89,48107.0,18.1751,18.1831,18.1355,18.1593,48107.0
2021-02-22 10:30:00,22.88,22.89,22.76,22.77,58022.0,18.1513,18.1593,18.0561,18.0641,58022.0
2021-02-22 10:35:00,22.77,22.8,22.73,22.78,47886.0,18.0641,18.0879,18.0323,18.072,47886.0
2021-02-22 10:40:00,22.79,22.84,22.78,22.84,47339.0,18.0799,18.1196,18.072,18.1196,47339.0
2021-02-22 10:45:00,22.84,22.91,22.83,22.89,59629.0,18.1196,18.1751,18.1117,18.1593,59629.0
2021-02-22 10:50:00,22.9,22.94,22.85,22.89,58515.0,18.1672,18.1989,18.1275,18.1593,58515.0
2021-02-22 10:55:00,22.89,22.99,22.87,22.98,224668.0,18.1593,18.2386,18.1434,18.2307,224668.0
2021-02-22 11:00:00,22.98,23.02,22.98,23.0,61258.0,18.2307,18.2624,18.2307,18.2465,61258.0
2021-02-22 11:05:00,23.01,23.05,22.99,23.01,51464.0,18.2545,18.2862,18.2386,18.2545,51464.0
2021-02-22 11:10:00,23.01,23.08,23.0,23.08,53922.0,18.2545,18.31,18.2465,18.31,53922.0
2021-02-22 11:15:00,23.08,23.15,23.06,23.14,68716.0,18.31,18.3655,18.2941,18.3576,68716.0
2021-02-22 11:20:00,23.13,23.16,23.11,23.12,65164.0,18.3497,18.3735,18.3338,18.3417,65164.0
2021-02-22 11:25:00,23.12,23.12,23.0,23.06,52429.0,18.3417,18.3417,18.2465,18.2941,52429.0
2021-02-22 11:30:00,23.05,23.07,22.97,22.97,56304.0,18.2862,18.3021,18.2227,18.2227,56304.0
2021-02-22 11:35:00,22.98,23.05,22.98,23.04,44838.0,18.2307,18.2862,18.2307,18.2783,44838.0
2021-02-22 11:40:00,23.05,23.06,22.95,22.98,56761.0,18.2862,18.2941,18.2069,18.2307,56761.0
2021-02-22 11:45:00,22.99,23.02,22.95,22.99,63870.0,18.2386,18.2624,18.2069,18.2386,63870.0
2021-02-22 11:50:00,23.0,23.04,23.0,23.03,48409.0,18.2465,18.2783,18.2465,18.2703,48409.0
2021-02-22 11:55:00,23.04,23.07,23.03,23.06,35033.0,18.2783,18.3021,18.2703,18.2941,35033.0
2021-02-22 12:00:00,23.05,23.1,23.04,23.05,71338.0,18.2862,18.3259,18.2783,18.2862,71338.0
2021-02-22 12:05:00,23.05,23.07,23.03,23.05,31741.0,18.2862,18.3021,18.2703,18.2862,31741.0
2021-02-22 12:10:00,23.05,23.12,23.05,23.11,37442.0,18.2862,18.3417,18.2862,18.3338,37442.0
2021-02-22 12:15:00,23.11,23.13,23.09,23.11,58939.0,18.3338,18.3497,18.3179,18.3338,58939.0
2021-02-22 12:20:00,23.1,23.14,23.1,23.13,46592.0,18.3259,18.3576,18.3259,18.3497,46592.0
2021-02-22 12:25:00,23.13,23.15,23.11,23.15,29565.0,18.3497,18.3655,18.3338,18.3655,29565.0
2021-02-22 12:30:00,23.14,23.19,23.13,23.13,65065.0,18.3576,18.3973,18.3497,18.3497,65065.0
2021-02-22 12:35:00,23.13,23.17,23.12,23.16,50470.0,18.3497,18.3814,18.3417,18.3735,50470.0
2021-02-22 12:40:00,23.16,23.17,23.1,23.13,87262.0,18.3735,18.3814,18.3259,18.3497,87262.0
2021-02-22 12:45:00,23.13,23.15,23.11,23.11,49734.0,18.3497,18.3655,18.3338,18.3338,49734.0
2021-02-22 12:50:00,23.12,23.14,23.11,23.13,22271.0,18.3417,18.3576,18.3338,18.3497,22271.0
2021-02-22 12:55:00,23.13,23.16,23.12,23.16,60670.0,18.3497,18.3735,18.3417,18.3735,60670.0
2021-02-22 13:00:00,23.16,23.19,23.11,23.12,56946.0,18.3735,18.3973,18.3338,18.3417,56946.0
2021-02-22 13:05:00,23.12,23.13,23.06,23.07,35032.0,18.3417,18.3497,18.2941,18.3021,35032.0
2021-02-22 13:10:00,23.07,23.07,23.02,23.07,36346.0,18.3021,18.3021,18.2624,18.3021,36346.0
2021-02-22 13:15:00,23.07,23.13,23.07,23.12,46983.0,18.3021,18.3497,18.3021,18.3417,46983.0
2021-02-22 13:20:00,23.12,23.13,23.01,23.02,58880.0,18.3417,18.3497,18.2545,18.2624,58880.0
2021-02-22 13:25:00,23.02,23.05,23.01,23.03,26178.0,18.2624,18.2862,18.2545,18.2703,26178.0
2021-02-22 13:30:00,23.03,23.07,23.03,23.04,40655.0,18.2703,18.3021,18.2703,18.2783,40655.0
2021-02-22 13:35:00,23.04,23.07,23.01,23.04,36749.0,18.2783,18.3021,18.2545,18.2783,36749.0
2021-02-22 13:40:00,23.03,23.05,23.0,23.01,80785.0,18.2703,18.2862,18.2465,18.2545,80785.0
2021-02-22 13:45:00,23.01,23.06,23.01,23.04,48938.0,18.2545,18.2941,18.2545,18.2783,48938.0
2021-02-22 13:50:00,23.03,23.03,22.98,22.98,26687.0,18.2703,18.2703,18.2307,18.2307,26687.0
2021-02-22 13:55:00,22.98,23.0,22.95,22.96,34344.0,18.2307,18.2465,18.2069,18.2148,34344.0
2021-02-22 14:00:00,22.97,23.03,22.96,23.01,79914.0,18.2227,18.2703,18.2148,18.2545,79914.0
2021-02-22 14:05:00,23.01,23.02,22.99,23.01,19767.0,18.2545,18.2624,18.2386,18.2545,19767.0
2021-02-22 14:10:00,23.02,23.05,23.0,23.0,33472.0,18.2624,18.2862,18.2465,18.2465,33472.0
2021-02-22 14:15:00,23.01,23.03,23.0,23.02,27339.0,18.2545,18.2703,18.2465,18.2624,27339.0
2021-02-22 14:20:00,23.02,23.03,22.99,23.0,54076.0,18.2624,18.2703,18.2386,18.2465,54076.0
2021-02-22 14:25:00,23.0,23.08,23.0,23.07,25822.0,18.2465,18.31,18.2465,18.3021,25822.0
2021-02-22 14:30:00,23.07,23.12,23.05,23.11,57176.0,18.3021,18.3417,18.2862,18.3338,57176.0
2021-02-22 14:35:00,23.11,23.11,23.08,23.1,84397.0,18.3338,18.3338,18.31,18.3259,84397.0
2021-02-22 14:40:00,23.11,23.14,23.08,23.13,100004.0,18.3338,18.3576,18.31,18.3497,100004.0
2021-02-22 14:45:00,23.13,23.13,23.07,23.07,80959.0,18.3497,18.3497,18.3021,18.3021,80959.0
2021-02-22 14:50:00,23.08,23.1,23.07,23.08,113591.0,18.31,18.3259,18.3021,18.31,113591.0
2021-02-22 14:55:00,23.08,23.12,23.08,23.1,77945.0,18.31,18.3417,18.31,18.3259,77945.0
2021-02-22 15:00:00,23.1,23.11,23.08,23.1,56442.0,18.3259,18.3338,18.31,18.3259,56442.0
2021-02-22 15:05:00,23.1,23.1,23.06,23.09,98177.0,18.3259,18.3259,18.2941,18.3179,98177.0
2021-02-22 15:10:00,23.09,23.1,23.02,23.04,158384.0,18.3179,18.3259,18.2624,18.2783,158384.0
2021-02-22 15:15:00,23.04,23.05,22.98,23.0,146933.0,18.2783,18.2862,18.2307,18.2465,146933.0
2021-02-22 15:20:00,23.0,23.02,22.98,23.0,111269.0,18.2465,18.2624,18.2307,18.2465,111269.0
2021-02-22 15:25:00,22.99,23.01,22.9,22.91,128865.0,18.2386,18.2545,18.1672,18.1751,128865.0
2021-02-22 15:30:00,22.91,22.99,22.9,22.95,132936.0,18.1751,18.2386,18.1672,18.2069,132936.0
2021-02-22 15:35:00,22.95,22.98,22.92,22.97,147775.0,18.2069,18.2307,18.1831,18.2227,147775.0
2021-02-22 15:40:00,22.97,23.01,22.95,23.0,113784.0,18.2227,18.2545,18.2069,18.2465,113784.0
2021-02-22 15:45:00,23.0,23.02,22.97,23.01,249803.0,18.2465,18.2624,18.2227,18.2545,249803.0
2021-02-22 15:50:00,23.02,23.04,22.96,22.98,410928.0,18.2624,18.2783,18.2148,18.2307,410928.0
2021-02-22 15:55:00,22.98,23.0,22.91,22.92,622814.0,18.2307,18.2465,18.1751,18.1831,622814.0
2021-02-23 09:30:00,23.0,23.12,22.78,22.78,329388.0,18.2465,18.3417,18.072,18.072,329388.0
2021-02-23 09:35:00,22.79,22.94,22.71,22.85,107026.0,18.0799,18.1989,18.0165,18.1275,107026.0
2021-02-23 09:40:00,22.84,22.86,22.64,22.72,161974.0,18.1196,18.1355,17.9609,18.0244,161974.0
2021-02-23 09:45:00,22.72,22.79,22.5,22.52,133658.0,18.0244,18.0799,17.8499,17.8657,133658.0
2021-02-23 09:50:00,22.51,22.98,22.51,22.98,171896.0,17.8578,18.2307,17.8578,18.2307,171896.0
2021-02-23 09:55:00,22.98,23.16,22.98,23.14,125665.0,18.2307,18.3735,18.2307,18.3576,125665.0
2021-02-23 10:00:00,23.12,23.43,23.12,23.39,220784.0,18.3417,18.5877,18.3417,18.5559,220784.0
2021-02-23 10:05:00,23.38,23.41,23.3,23.4,231238.0,18.548,18.5718,18.4845,18.5639,231238.0
2021-02-23 10:10:00,23.4,23.49,23.38,23.46,461738.0,18.5639,18.6353,18.548,18.6115,461738.0
2021-02-23 10:15:00,23.46,23.46,23.28,23.34,95811.0,18.6115,18.6115,18.4687,18.5163,95811.0
2021-02-23 10:20:00,23.34,23.4,23.29,23.32,88467.0,18.5163,18.5639,18.4766,18.5004,88467.0
2021-02-23 10:25:00,23.32,23.37,23.26,23.37,114804.0,18.5004,18.5401,18.4528,18.5401,114804.0
2021-02-23 10:30:00,23.37,23.42,23.3,23.42,149093.0,18.5401,18.5797,18.4845,18.5797,149093.0
2021-02-23 10:35:00,23.39,23.41,23.15,23.23,121748.0,18.5559,18.5718,18.3655,18.429,121748.0
2021-02-23 10:40:00,23.23,23.44,23.22,23.39,147471.0,18.429,18.5956,18.4211,18.5559,147471.0
2021-02-23 10:45:00,23.39,23.49,23.39,23.44,585242.0,18.5559,18.6353,18.5559,18.5956,585242.0
2021-02-23 10:50:00,23.45,23.51,23.33,23.37,220957.0,18.6035,18.6511,18.5083,18.5401,220957.0
2021-02-23 10:55:00,23.38,23.4,23.28,23.37,100841.0,18.548,18.5639,18.4687,18.5401,100841.0
2021-02-23 11:00:00,23.37,23.41,23.32,23.37,115740.0,18.5401,18.5718,18.5004,18.5401,115740.0
2021-02-23 11:05:00,23.37,23.4,23.22,23.31,109252.0,18.5401,18.5639,18.4211,18.4925,109252.0
2021-02-23 11:10:00,23.29,23.31,23.16,23.18,74396.0,18.4766,18.4925,18.3735,18.3893,74396.0
2021-02-23 11:15:00,23.18,23.2,23.08,23.1,78845.0,18.3893,18.4052,18.31,18.3259,78845.0
2021-02-23 11:20:00,23.1,23.12,23.03,23.07,71249.0,18.3259,18.3417,18.2703,18.3021,71249.0
2021-02-23 11:25:00,23.07,23.2,23.05,23.18,78175.0,18.3021,18.4052,18.2862,18.3893,78175.0
2021-02-23 11:30:00,23.2,23.31,23.19,23.3,84223.0,18.4052,18.4925,18.3973,18.4845,84223.0
2021-02-23 11:35:00,23.3,23.3,23.23,23.25,74361.0,18.4845,18.4845,18.429,18.4449,74361.0
2021-02-23 11:40:00,23.25,23.25,23.13,23.17,64152.0,18.4449,18.4449,18.3497,18.3814,64152.0
2021-02-23 11:45:00,23.17,23.22,23.16,23.2,48385.0,18.3814,18.4211,18.3735,18.4052,48385.0
2021-02-23 11:50:00,23.19,23.31,23.18,23.3,55277.0,18.3973,18.4925,18.3893,18.4845,55277.0
2021-02-23 11:55:00,23.29,23.36,23.24,23.36,61903.0,18.4766,18.5321,18.4369,18.5321,61903.0
2021-02-23 12:00:00,23.36,23.41,23.33,23.41,61966.0,18.5321,18.5718,18.5083,18.5718,61966.0
2021-02-23 12:05:00,23.42,23.47,23.38,23.47,93517.0,18.5797,18.6194,18.548,18.6194,93517.0
2021-02-23 12:10:00,23.46,23.5,23.45,23.49,59707.0,18.6115,18.6432,18.6035,18.6353,59707.0
2021-02-23 12:15:00,23.48,23.5,23.42,23.49,97967.0,18.6273,18.6432,18.5797,18.6353,97967.0
2021-02-23 12:20:00,23.49,23.49,23.42,23.45,66405.0,18.6353,18.6353,18.5797,18.6035,66405.0
2021-02-23 12:25:00,23.46,23.49,23.44,23.48,29302.0,18.6115,18.6353,18.5956,18.6273,29302.0
2021-02-23 12:30:00,23.48,23.54,23.47,23.53,104401.0,18.6273,18.6749,18.6194,18.667,104401.0
2021-02-23 12:35:00,23.54,23.55,23.44,23.46,103527.0,18.6749,18.6829,18.5956,18.6115,103527.0
2021-02-23 12:40:00,23.46,23.5,23.42,23.42,63091.0,18.6115,18.6432,18.5797,18.5797,63091.0
2021-02-23 12:45:00,23.43,23.51,23.42,23.47,60848.0,18.5877,18.6511,18.5797,18.6194,60848.0
2021-02-23 12:50:00,23.47,23.51,23.43,23.5,73437.0,18.6194,18.6511,18.5877,18.6432,73437.0
2021-02-23 12:55:00,23.5,23.5,23.38,23.41,43962.0,18.6432,18.6432,18.548,18.5718,43962.0
2021-02-23 13:00:00,23.41,23.46,23.37,23.44,128068.0,18.5718,18.6115,18.5401,18.5956,128068.0
2021-02-23 13:05:00,23.44,23.5,23.43,23.46,83576.0,18.5956,18.6432,18.5877,18.6115,83576.0
2021-02-23 13:10:00,23.45,23.54,23.44,23.53,205600.0,18.6035,18.6749,18.5956,18.667,205600.0
2021-02-23 13:15:00,23.53,23.55,23.51,23.55,106607.0,18.667,18.6829,18.6511,18.6829,106607.0
2021-02-23 13:20:00,23.55,23.57,23.52,23.54,97770.0,18.6829,18.6987,18.6591,18.6749,97770.0
2021-02-23 13:25:00,23.55,23.57,23.53,23.54,52432.0,18.6829,18.6987,18.667,18.6749,52432.0
2021-02-23 13:30:00,23.54,23.57,23.53,23.55,99300.0,18.6749,18.6987,18.667,18.6829,99300.0
2021-02-23 13:35:00,23.55,23.62,23.54,23.59,83185.0,18.6829,18.7384,18.6749,18.7146,83185.0
2021-02-23 13:40:00,23.59,23.6,23.51,23.52,157553.0,18.7146,18.7225,18.6511,18.6591,157553.0
2021-02-23 13:45:00,23.53,23.53,23.48,23.51,80309.0,18.667,18.667,18.6273,18.6511,80309.0
2021-02-23 13:50:00,23.51,23.54,23.49,23.51,58911.0,18.6511,18.6749,18.6353,18.6511,58911.0
2021-02-23 13:55:00,23.52,23.52,23.48,23.51,76789.0,18.6591,18.6591,18.6273,18.6511,76789.0
2021-02-23 14:00:00,23.51,23.51,23.41,23.42,74508.0,18.6511,18.6511,18.5718,18.5797,74508.0
2021-02-23 14:05:00,23.42,23.5,23.4,23.5,78329.0,18.5797,18.6432,18.5639,18.6432,78329.0
2021-02-23 14:10:00,23.5,23.52,23.48,23.5,59498.0,18.6432,18.6591,18.6273,18.6432,59498.0
2021-02-23 14:15:00,23.5,23.64,23.49,23.64,233180.0,18.6432,18.7543,18.6353,18.7543,233180.0
2021-02-23 14:20:00,23.64,23.67,23.6,23.64,87925.0,18.7543,18.7781,18.7225,18.7543,87925.0
2021-02-23 14:25:00,23.63,23.66,23.6,23.64,75375.0,18.7463,18.7701,18.7225,18.7543,75375.0
2021-02-23 14:30:00,23.64,23.65,23.59,23.61,86072.0,18.7543,18.7622,18.7146,18.7305,86072.0
2021-02-23 14:35:00,23.61,23.67,23.59,23.67,81538.0,18.7305,18.7781,18.7146,18.7781,81538.0
2021-02-23 14:40:00,23.67,23.68,23.05,23.52,1088064.0,18.7781,18.786,18.2862,18.6591,1088064.0
2021-02-23 14:45:00,23.52,23.54,23.5,23.54,100512.0,18.6591,18.6749,18.6432,18.6749,100512.0
2021-02-23 14:50:00,23.54,23.61,23.51,23.6,97985.0,18.6749,18.7305,18.6511,18.7225,97985.0
2021-02-23 14:55:00,23.59,23.66,23.57,23.64,270731.0,18.7146,18.7701,18.6987,18.7543,270731.0
2021-02-23 15:00:00,23.64,23.69,23.64,23.67,131180.0,18.7543,18.7939,18.7543,18.7781,131180.0
2021-02-23 15:05:00,23.67,23.74,23.66,23.73,171503.0,18.7781,18.8336,18.7701,18.8257,171503.0
2021-02-23 15:10:00,23.72,23.82,23.67,23.82,299854.0,18.8177,18.8971,18.7781,18.8971,299854.0
2021-02-23 15:15:00,23.81,23.81,23.72,23.75,141247.0,18.8891,18.8891,18.8177,18.8415,141247.0
2021-02-23 15:20:00,23.75,23.79,23.73,23.78,108422.0,18.8415,18.8733,18.8257,18.8653,108422.0
2021-02-23 15:25:00,23.78,23.84,23.77,23.82,147139.0,18.8653,18.9129,18.8574,18.8971,147139.0
2021-02-23 15:30:00,23.83,23.89,23.82,23.86,250574.0,18.905,18.9526,18.8971,18.9288,250574.0
2021-02-23 15:35:00,23.86,23.89,23.83,23.85,200574.0,18.9288,18.9526,18.905,18.9209,200574.0
2021-02-23 15:40:00,23.85,23.88,23.82,23.85,309795.0,18.9209,18.9447,18.8971,18.9209,309795.0
2021-02-23 15:45:00,23.86,23.88,23.8,23.8,285486.0,18.9288,18.9447,18.8812,18.8812,285486.0
2021-02-23 15:50:00,23.8,23.82,23.77,23.8,400548.0,18.8812,18.8971,18.8574,18.8812,400548.0
2021-02-23 15:55:00,23.8,23.88,23.79,23.84,577428.0,18.8812,18.9447,18.8733,18.9129,577428.0
2021-02-24 09:30:00,23.84,23.93,23.77,23.83,212163.0,18.9129,18.9843,18.8574,18.905,212163.0
2021-02-24 09:35:00,23.84,23.91,23.59,23.63,100283.0,18.9129,18.9685,18.7146,18.7463,100283.0
2021-02-24 09:40:00,23.64,23.75,23.62,23.73,57368.0,18.7543,18.8415,18.7384,18.8257,57368.0
2021-02-24 09:45:00,23.73,23.88,23.71,23.88,68847.0,18.8257,18.9447,18.8098,18.9447,68847.0
2021-02-24 09:50:00,23.89,23.89,23.8,23.88,68849.0,18.9526,18.9526,18.8812,18.9447,68849.0
2021-02-24 09:55:00,23.88,23.97,23.88,23.95,47023.0,18.9447,19.0161,18.9447,19.0002,47023.0
2021-02-24 10:00:00,23.96,24.06,23.95,24.02,196831.0,19.0081,19.0875,19.0002,19.0557,196831.0
2021-02-24 10:05:00,24.03,24.06,23.89,23.94,119077.0,19.0637,19.0875,18.9526,18.9923,119077.0
2021-02-24 10:10:00,23.93,24.01,23.91,24.01,64097.0,18.9843,19.0478,18.9685,19.0478,64097.0
2021-02-24 10:15:00,24.01,24.06,24.01,24.04,105020.0,19.0478,19.0875,19.0478,19.0716,105020.0
2021-02-24 10:20:00,24.03,24.06,24.0,24.05,96271.0,19.0637,19.0875,19.0399,19.0795,96271.0
2021-02-24 10:25:00,24.05,24.06,24.0,24.02,62193.0,19.0795,19.0875,19.0399,19.0557,62193.0
2021-02-24 10:30:00,24.02,24.08,23.99,24.01,206018.0,19.0557,19.1033,19.0319,19.0478,206018.0
2021-02-24 10:35:00,24.01,24.06,24.0,24.05,117345.0,19.0478,19.0875,19.0399,19.0795,117345.0
2021-02-24 10:40:00,24.04,24.08,24.03,24.05,416221.0,19.0716,19.1033,19.0637,19.0795,416221.0
2021-02-24 10:45:00,24.05,24.06,23.98,24.0,214530.0,19.0795,19.0875,19.024,19.0399,214530.0
2021-02-24 10:50:00,24.0,24.05,23.96,24.04,132900.0,19.0399,19.0795,19.0081,19.0716,132900.0
2021-02-24 10:55:00,24.04,24.06,23.98,24.0,132626.0,19.0716,19.0875,19.024,19.0399,132626.0
2021-02-24 11:00:00,23.99,24.04,23.99,24.04,88750.0,19.0319,19.0716,19.0319,19.0716,88750.0
2021-02-24 11:05:00,24.05,24.06,24.03,24.05,145342.0,19.0795,19.0875,19.0637,19.0795,145342.0
2021-02-24 11:10:00,24.05,24.06,24.03,24.05,51167.0,19.0795,19.0875,19.0637,19.0795,51167.0
2021-02-24 11:15:00,24.05,24.06,24.02,24.05,108317.0,19.0795,19.0875,19.0557,19.0795,108317.0
2021-02-24 11:20:00,24.05,24.05,23.98,23.98,70520.0,19.0795,19.0795,19.024,19.024,70520.0
2021-02-24 11:25:00,23.98,24.06,23.96,24.03,67636.0,19.024,19.0875,19.0081,19.0637,67636.0
2021-02-24 11:30:00,24.03,24.06,24.02,24.05,81998.0,19.0637,19.0875,19.0557,19.0795,81998.0
2021-02-24 11:35:00,24.05,24.08,24.03,24.06,129018.0,19.0795,19.1033,19.0637,19.0875,129018.0
2021-02-24 11:40:00,24.06,24.08,24.04,24.07,81353.0,19.0875,19.1033,19.0716,19.0954,81353.0
2021-02-24 11:45:00,24.07,24.07,24.03,24.05,53381.0,19.0954,19.0954,19.0637,19.0795,53381.0
2021-02-24 11:50:00,24.05,24.06,23.97,24.01,91912.0,19.0795,19.0875,19.0161,19.0478,91912.0
2021-02-24 11:55:00,24.01,24.08,24.0,24.07,94960.0,19.0478,19.1033,19.0399,19.0954,94960.0
2021-02-24 12:00:00,24.06,24.08,24.06,24.07,373244.0,19.0875,19.1033,19.0875,19.0954,373244.0
2021-02-24 12:05:00,24.07,24.08,24.03,24.03,215041.0,19.0954,19.1033,19.0637,19.0637,215041.0
2021-02-24 12:10:00,24.03,24.04,23.97,23.98,82491.0,19.0637,19.0716,19.0161,19.024,82491.0
2021-02-24 12:15:00,23.99,24.03,23.98,23.99,66224.0,19.0319,19.0637,19.024,19.0319,66224.0
2021-02-24 12:20:00,23.99,24.02,23.98,24.0,70579.0,19.0319,19.0557,19.024,19.0399,70579.0
2021-02-24 12:25:00,24.0,24.06,24.0,24.05,80051.0,19.0399,19.0875,19.0399,19.0795,80051.0
2021-02-24 12:30:00,24.05,24.06,24.01,24.02,54949.0,19.0795,19.0875,19.0478,19.0557,54949.0
2021-02-24 12:35:00,24.02,24.05,24.01,24.05,34566.0,19.0557,19.0795,19.0478,19.0795,34566.0
2021-02-24 12:40:00,24.05,24.05,24.02,24.03,40658.0,19.0795,19.0795,19.0557,19.0637,40658.0
2021-02-24 12:45:00,24.03,24.05,24.02,24.03,42933.0,19.0637,19.0795,19.0557,19.0637,42933.0
2021-02-24 12:50:00,24.02,24.05,24.01,24.03,45968.0,19.0557,19.0795,19.0478,19.0637,45968.0
2021-02-24 12:55:00,24.03,24.05,24.01,24.03,35648.0,19.0637,19.0795,19.0478,19.0637,35648.0
2021-02-24 13:00:00,24.02,24.05,24.02,24.03,48413.0,19.0557,19.0795,19.0557,19.0637,48413.0
2021-02-24 13:05:00,24.03,24.05,24.03,24.03,87146.0,19.0637,19.0795,19.0637,19.0637,87146.0
2021-02-24 13:10:00,24.04,24.08,24.04,24.07,69520.0,19.0716,19.1033,19.0716,19.0954,69520.0
2021-02-24 13:15:00,24.07,24.08,24.06,24.07,85989.0,19.0954,19.1033,19.0875,19.0954,85989.0
2021-02-24 13:20:00,24.07,24.08,24.06,24.07,104867.0,19.0954,19.1033,19.0875,19.0954,104867.0
2021-02-24 13:25:00,24.07,24.08,24.06,24.07,109373.0,19.0954,19.1033,19.0875,19.0954,109373.0
2021-02-24 13:30:00,24.08,24.08,24.06,24.07,124125.0,19.1033,19.1033,19.0875,19.0954,124125.0
2021-02-24 13:35:00,24.07,24.08,24.06,24.07,278099.0,19.0954,19.1033,19.0875,19.0954,278099.0
2021-02-24 13:40:00,24.06,24.08,24.05,24.07,118239.0,19.0875,19.1033,19.0795,19.0954,118239.0
2021-02-24 13:45:00,24.07,24.08,24.05,24.07,69252.0,19.0954,19.1033,19.0795,19.0954,69252.0
2021-02-24 13:50:00,24.07,24.08,24.05,24.07,102269.0,19.0954,19.1033,19.0795,19.0954,102269.0
2021-02-24 13:55:00,24.07,24.08,24.05,24.06,94932.0,19.0954,19.1033,19.0795,19.0875,94932.0
2021-02-24 14:00:00,24.07,24.08,24.03,24.04,91307.0,19.0954,19.1033,19.0637,19.0716,91307.0
2021-02-24 14:05:00,24.04,24.05,24.03,24.05,54853.0,19.0716,19.0795,19.0637,19.0795,54853.0
2021-02-24 14:10:00,24.05,24.07,24.03,24.05,61486.0,19.0795,19.0954,19.0637,19.0795,61486.0
2021-02-24 14:15:00,24.05,24.07,24.05,24.06,61762.0,19.0795,19.0954,19.0795,19.0875,61762.0
2021-02-24 14:20:00,24.06,24.06,24.03,24.05,78588.0,19.0875,19.0875,19.0637,19.0795,78588.0
2021-02-24 14:25:00,24.05,24.07,24.02,24.03,69195.0,19.0795,19.0954,19.0557,19.0637,69195.0
2021-02-24 14:30:00,24.03,24.03,23.97,24.01,142831.0,19.0637,19.0637,19.0161,19.0478,142831.0
2021-02-24 14:35:00,24.01,24.01,23.98,23.99,62229.0,19.0478,19.0478,19.024,19.0319,62229.0
2021-02-24 14:40:00,23.99,24.0,23.9,23.92,101512.0,19.0319,19.0399,18.9605,18.9764,101512.0
2021-02-24 14:45:00,23.92,23.93,23.83,23.84,70661.0,18.9764,18.9843,18.905,18.9129,70661.0
2021-02-24 14:50:00,23.84,23.88,23.82,23.88,110675.0,18.9129,18.9447,18.8971,18.9447,110675.0
2021-02-24 14:55:00,23.88,23.91,23.85,23.88,85278.0,18.9447,18.9685,18.9209,18.9447,85278.0
2021-02-24 15:00:00,23.88,23.89,23.82,23.83,84257.0,18.9447,18.9526,18.8971,18.905,84257.0
2021-02-24 15:05:00,23.83,23.84,23.79,23.8,71161.0,18.905,18.9129,18.8733,18.8812,71161.0
2021-02-24 15:10:00,23.81,23.84,23.79,23.82,96212.0,18.8891,18.9129,18.8733,18.8971,96212.0
2021-02-24 15:15:00,23.82,23.84,23.8,23.8,94707.0,18.8971,18.9129,18.8812,18.8812,94707.0
2021-02-24 15:20:00,23.8,23.82,23.77,23.79,114267.0,18.8812,18.8971,18.8574,18.8733,114267.0
2021-02-24 15:25:00,23.79,23.87,23.79,23.82,73723.0,18.8733,18.9367,18.8733,18.8971,73723.0
2021-02-24 15:30:00,23.83,23.87,23.8,23.86,96354.0,18.905,18.9367,18.8812,18.9288,96354.0
2021-02-24 15:35:00,23.86,23.89,23.81,23.87,140185.0,18.9288,18.9526,18.8891,18.9367,140185.0
2021-02-24 15:40:00,23.86,23.87,23.83,23.87,110294.0,18.9288,18.9367,18.905,18.9367,110294.0
2021-02-24 15:45:00,23.87,23.96,23.86,23.95,189814.0,18.9367,19.0081,18.9288,19.0002,189814.0
2021-02-24 15:50:00,23.95,23.96,23.9,23.95,281262.0,19.0002,19.0081,18.9605,19.0002,281262.0
2021-02-24 15:55:00,23.95,23.95,23.85,23.9,679281.0,19.0002,19.0002,18.9209,18.9605,679281.0
2021-02-25 09:30:00,24.06,24.08,23.79,23.92,168462.0,19.0875,19.1033,18.8733,18.9764,168462.0
2021-02-25 09:35:00,23.92,23.97,23.78,23.96,114156.0,18.9764,19.0161,18.8653,19.0081,114156.0
2021-02-25 09:40:00,23.95,23.99,23.85,23.89,64352.0,19.0002,19.0319,18.9209,18.9526,64352.0
2021-02-25 09:45:00,23.89,23.94,23.84,23.86,80605.0,18.9526,18.9923,18.9129,18.9288,80605.0
2021-02-25 09:50:00,23.87,23.9,23.74,23.77,113659.0,18.9367,18.9605,18.8336,18.8574,113659.0
2021-02-25 09:55:00,23.76,23.89,23.75,23.87,68277.0,18.8495,18.9526,18.8415,18.9367,68277.0
2021-02-25 10:00:00,23.88,23.92,23.8,23.89,62469.0,18.9447,18.9764,18.8812,18.9526,62469.0
2021-02-25 10:05:00,23.89,23.92,23.83,23.91,47964.0,18.9526,18.9764,18.905,18.9685,47964.0
2021-02-25 10:10:00,23.92,24.02,23.91,23.98,70115.0,18.9764,19.0557,18.9685,19.024,70115.0
2021-02-25 10:15:00,23.98,24.06,23.95,24.05,52598.0,19.024,19.0875,19.0002,19.0795,52598.0
2021-02-25 10:20:00,24.05,24.1,24.03,24.04,65347.0,19.0795,19.1192,19.0637,19.0716,65347.0
2021-02-25 10:25:00,24.05,24.08,24.0,24.08,44913.0,19.0795,19.1033,19.0399,19.1033,44913.0
2021-02-25 10:30:00,24.08,24.08,23.92,23.95,68632.0,19.1033,19.1033,18.9764,19.0002,68632.0
2021-02-25 10:35:00,23.94,23.95,23.9,23.92,66948.0,18.9923,19.0002,18.9605,18.9764,66948.0
2021-02-25 10:40:00,23.91,24.03,23.9,24.02,53264.0,18.9685,19.0637,18.9605,19.0557,53264.0
2021-02-25 10:45:00,24.02,24.03,23.92,23.94,74665.0,19.0557,19.0637,18.9764,18.9923,74665.0
2021-02-25 10:50:00,23.93,23.94,23.86,23.89,70964.0,18.9843,18.9923,18.9288,18.9526,70964.0
2021-02-25 10:55:00,23.89,23.93,23.86,23.88,59251.0,18.9526,18.9843,18.9288,18.9447,59251.0
2021-02-25 11:00:00,23.87,23.89,23.84,23.85,58947.0,18.9367,18.9526,18.9129,18.9209,58947.0
2021-02-25 11:05:00,23.86,23.87,23.75,23.77,82173.0,18.9288,18.9367,18.8415,18.8574,82173.0
2021-02-25 11:10:00,23.77,23.85,23.76,23.78,67280.0,18.8574,18.9209,18.8495,18.8653,67280.0
2021-02-25 11:15:00,23.78,23.85,23.75,23.83,82978.0,18.8653,18.9209,18.8415,18.905,82978.0
2021-02-25 11:20:00,23.83,23.91,23.82,23.89,65684.0,18.905,18.9685,18.8971,18.9526,65684.0
2021-02-25 11:25:00,23.9,23.94,23.87,23.89,60098.0,18.9605,18.9923,18.9367,18.9526,60098.0
2021-02-25 11:30:00,23.89,23.9,23.85,23.86,32945.0,18.9526,18.9605,18.9209,18.9288,32945.0
2021-02-25 11:35:00,23.87,23.89,23.84,23.86,71673.0,18.9367,18.9526,18.9129,18.9288,71673.0
2021-02-25 11:40:00,23.87,23.89,23.82,23.82,63482.0,18.9367,18.9526,18.8971,18.8971,63482.0
2021-02-25 11:45:00,23.81,23.83,23.72,23.75,74370.0,18.8891,18.905,18.8177,18.8415,74370.0
2021-02-25 11:50:00,23.74,23.78,23.69,23.78,83024.0,18.8336,18.8653,18.7939,18.8653,83024.0
2021-02-25 11:55:00,23.78,23.81,23.76,23.8,114022.0,18.8653,18.8891,18.8495,18.8812,114022.0
2021-02-25 12:00:00,23.79,23.8,23.71,23.75,69557.0,18.8733,18.8812,18.8098,18.8415,69557.0
2021-02-25 12:05:00,23.75,23.77,23.72,23.76,48464.0,18.8415,18.8574,18.8177,18.8495,48464.0
2021-02-25 12:10:00,23.76,23.76,23.69,23.75,62978.0,18.8495,18.8495,18.7939,18.8415,62978.0
2021-02-25 12:15:00,23.74,23.84,23.74,23.8,86998.0,18.8336,18.9129,18.8336,18.8812,86998.0
2021-02-25 12:20:00,23.8,23.81,23.74,23.77,74085.0,18.8812,18.8891,18.8336,18.8574,74085.0
2021-02-25 12:25:00,23.76,23.76,23.73,23.73,71296.0,18.8495,18.8495,18.8257,18.8257,71296.0
2021-02-25 12:30:00,23.72,23.75,23.65,23.67,132680.0,18.8177,18.8415,18.7622,18.7781,132680.0
2021-02-25 12:35:00,23.67,23.75,23.64,23.73,45863.0,18.7781,18.8415,18.7543,18.8257,45863.0
2021-02-25 12:40:00,23.73,23.73,23.68,23.72,34401.0,18.8257,18.8257,18.786,18.8177,34401.0
2021-02-25 12:45:00,23.72,23.73,23.67,23.68,38781.0,18.8177,18.8257,18.7781,18.786,38781.0
2021-02-25 12:50:00,23.68,23.68,23.54,23.54,49677.0,18.786,18.786,18.6749,18.6749,49677.0
2021-02-25 12:55:00,23.54,23.57,23.47,23.51,61077.0,18.6749,18.6987,18.6194,18.6511,61077.0
2021-02-25 13:00:00,23.5,23.55,23.43,23.49,135465.0,18.6432,18.6829,18.5877,18.6353,135465.0
2021-02-25 13:05:00,23.5,23.56,23.46,23.53,60507.0,18.6432,18.6908,18.6115,18.667,60507.0
2021-02-25 13:10:00,23.54,23.6,23.52,23.59,46973.0,18.6749,18.7225,18.6591,18.7146,46973.0
2021-02-25 13:15:00,23.58,23.62,23.55,23.62,37299.0,18.7067,18.7384,18.6829,18.7384,37299.0
2021-02-25 13:20:00,23.62,23.67,23.61,23.66,191683.0,18.7384,18.7781,18.7305,18.7701,191683.0
2021-02-25 13:25:00,23.67,23.7,23.64,23.67,43228.0,18.7781,18.8019,18.7543,18.7781,43228.0
2021-02-25 13:30:00,23.66,23.68,23.57,23.58,59555.0,18.7701,18.786,18.6987,18.7067,59555.0
2021-02-25 13:35:00,23.58,23.65,23.55,23.65,39797.0,18.7067,18.7622,18.6829,18.7622,39797.0
2021-02-25 13:40:00,23.66,23.7,23.62,23.67,37783.0,18.7701,18.8019,18.7384,18.7781,37783.0
2021-02-25 13:45:00,23.67,23.69,23.64,23.69,33041.0,18.7781,18.7939,18.7543,18.7939,33041.0
2021-02-25 13:50:00,23.68,23.69,23.61,23.63,71246.0,18.786,18.7939,18.7305,18.7463,71246.0
2021-02-25 13:55:00,23.64,23.68,23.6,23.68,46649.0,18.7543,18.786,18.7225,18.786,46649.0
2021-02-25 14:00:00,23.68,23.75,23.66,23.73,39643.0,18.786,18.8415,18.7701,18.8257,39643.0
2021-02-25 14:05:00,23.72,23.79,23.72,23.79,44393.0,18.8177,18.8733,18.8177,18.8733,44393.0
2021-02-25 14:10:00,23.78,23.83,23.78,23.8,33462.0,18.8653,18.905,18.8653,18.8812,33462.0
2021-02-25 14:15:00,23.8,23.87,23.8,23.87,38577.0,18.8812,18.9367,18.8812,18.9367,38577.0
2021-02-25 14:20:00,23.87,23.87,23.83,23.84,35497.0,18.9367,18.9367,18.905,18.9129,35497.0
2021-02-25 14:25:00,23.83,23.84,23.8,23.82,65240.0,18.905,18.9129,18.8812,18.8971,65240.0
2021-02-25 14:30:00,23.81,23.81,23.76,23.78,38652.0,18.8891,18.8891,18.8495,18.8653,38652.0
2021-02-25 14:35:00,23.78,23.79,23.71,23.72,60712.0,18.8653,18.8733,18.8098,18.8177,60712.0
2021-02-25 14:40:00,23.71,23.78,23.7,23.74,58964.0,18.8098,18.8653,18.8019,18.8336,58964.0
2021-02-25 14:45:00,23.75,23.75,23.67,23.68,52509.0,18.8415,18.8415,18.7781,18.786,52509.0
2021-02-25 14:50:00,23.68,23.72,23.65,23.65,42450.0,18.786,18.8177,18.7622,18.7622,42450.0
2021-02-25 14:55:00,23.65,23.67,23.63,23.63,54816.0,18.7622,18.7781,18.7463,18.7463,54816.0
2021-02-25 15:00:00,23.63,23.64,23.53,23.55,131279.0,18.7463,18.7543,18.667,18.6829,131279.0
2021-02-25 15:05:00,23.55,23.57,23.48,23.49,74172.0,18.6829,18.6987,18.6273,18.6353,74172.0
2021-02-25 15:10:00,23.48,23.54,23.48,23.52,57390.0,18.6273,18.6749,18.6273,18.6591,57390.0
2021-02-25 15:15:00,23.51,23.62,23.49,23.55,137190.0,18.6511,18.7384,18.6353,18.6829,137190.0
2021-02-25 15:20:00,23.55,23.58,23.48,23.48,67115.0,18.6829,18.7067,18.6273,18.6273,67115.0
2021-02-25 15:25:00,23.49,23.55,23.47,23.48,99322.0,18.6353,18.6829,18.6194,18.6273,99322.0
2021-02-25 15:30:00,23.48,23.52,23.43,23.43,95312.0,18.6273,18.6591,18.5877,18.5877,95312.0
2021-02-25 15:35:00,23.44,23.45,23.37,23.44,109114.0,18.5956,18.6035,18.5401,18.5956,109114.0
2021-02-25 15:40:00,23.43,23.47,23.37,23.45,114214.0,18.5877,18.6194,18.5401,18.6035,114214.0
2021-02-25 15:45:00,23.45,23.5,23.43,23.45,211013.0,18.6035,18.6432,18.5877,18.6035,211013.0
2021-02-25 15:50:00,23.45,23.48,23.41,23.46,248264.0,18.6035,18.6273,18.5718,18.6115,248264.0
2021-02-25 15:55:00,23.47,23.5,23.43,23.44,456454.0,18.6194,18.6432,18.5877,18.5956,456454.0
2021-02-26 09:30:00,23.23,23.34,23.12,23.15,187329.0,18.429,18.5163,18.3417,18.3655,187329.0
2021-02-26 09:35:00,23.14,23.15,23.04,23.06,64695.0,18.3576,18.3655,18.2783,18.2941,64695.0
2021-02-26 09:40:00,23.05,23.16,23.05,23.15,42395.0,18.2862,18.3735,18.2862,18.3655,42395.0
2021-02-26 09:45:00,23.15,23.2,23.01,23.02,461108.0,18.3655,18.4052,18.2545,18.2624,461108.0
2021-02-26 09:50:00,23.03,23.06,22.93,22.93,113970.0,18.2703,18.2941,18.191,18.191,113970.0
2021-02-26 09:55:00,22.93,22.95,22.8,22.83,104229.0,18.191,18.2069,18.0879,18.1117,104229.0
2021-02-26 10:00:00,22.84,22.89,22.78,22.87,113414.0,18.1196,18.1593,18.072,18.1434,113414.0
2021-02-26 10:05:00,22.87,22.87,22.74,22.75,283990.0,18.1434,18.1434,18.0403,18.0482,283990.0
2021-02-26 10:10:00,22.76,22.83,22.74,22.77,253552.0,18.0561,18.1117,18.0403,18.0641,253552.0
2021-02-26 10:15:00,22.77,22.84,22.68,22.77,274529.0,18.0641,18.1196,17.9927,18.0641,274529.0
2021-02-26 10:20:00,22.77,22.78,22.57,22.6,379826.0,18.0641,18.072,17.9054,17.9292,379826.0
2021-02-26 10:25:00,22.6,22.67,22.5,22.52,74825.0,17.9292,17.9847,17.8499,17.8657,74825.0
2021-02-26 10:30:00,22.52,22.65,22.51,22.59,159085.0,17.8657,17.9689,17.8578,17.9213,159085.0
2021-02-26 10:35:00,22.59,22.82,22.57,22.79,97723.0,17.9213,18.1037,17.9054,18.0799,97723.0
2021-02-26 10:40:00,22.78,22.79,22.69,22.75,96957.0,18.072,18.0799,18.0006,18.0482,96957.0
2021-02-26 10:45:00,22.75,22.85,22.75,22.8,104202.0,18.0482,18.1275,18.0482,18.0879,104202.0
2021-02-26 10:50:00,22.79,22.81,22.73,22.79,100681.0,18.0799,18.0958,18.0323,18.0799,100681.0
2021-02-26 10:55:00,22.79,22.82,22.7,22.74,85260.0,18.0799,18.1037,18.0085,18.0403,85260.0
2021-02-26 11:00:00,22.74,22.92,22.7,22.91,127316.0,18.0403,18.1831,18.0085,18.1751,127316.0
2021-02-26 11:05:00,22.91,22.99,22.9,22.98,40150.0,18.1751,18.2386,18.1672,18.2307,40150.0
2021-02-26 11:10:00,22.97,22.99,22.93,22.96,37014.0,18.2227,18.2386,18.191,18.2148,37014.0
2021-02-26 11:15:00,22.96,23.02,22.91,22.92,55707.0,18.2148,18.2624,18.1751,18.1831,55707.0
2021-02-26 11:20:00,22.93,22.97,22.89,22.97,78829.0,18.191,18.2227,18.1593,18.2227,78829.0
2021-02-26 11:25:00,22.97,23.0,22.93,22.94,39857.0,18.2227,18.2465,18.191,18.1989,39857.0
2021-02-26 11:30:00,22.94,23.05,22.93,23.05,39883.0,18.1989,18.2862,18.191,18.2862,39883.0
2021-02-26 11:35:00,23.05,23.1,23.04,23.07,34039.0,18.2862,18.3259,18.2783,18.3021,34039.0
2021-02-26 11:40:00,23.08,23.1,23.0,23.05,47737.0,18.31,18.3259,18.2465,18.2862,47737.0
2021-02-26 11:45:00,23.05,23.06,22.96,22.99,33872.0,18.2862,18.2941,18.2148,18.2386,33872.0
2021-02-26 11:50:00,22.98,22.99,22.91,22.94,52183.0,18.2307,18.2386,18.1751,18.1989,52183.0
2021-02-26 11:55:00,22.93,23.0,22.92,22.99,30833.0,18.191,18.2465,18.1831,18.2386,30833.0
2021-02-26 12:00:00,23.0,23.05,22.98,23.05,25381.0,18.2465,18.2862,18.2307,18.2862,25381.0
2021-02-26 12:05:00,23.04,23.08,23.01,23.07,42977.0,18.2783,18.31,18.2545,18.3021,42977.0
2021-02-26 12:10:00,23.07,23.1,23.04,23.06,36079.0,18.3021,18.3259,18.2783,18.2941,36079.0
2021-02-26 12:15:00,23.07,23.11,23.06,23.11,28066.0,18.3021,18.3338,18.2941,18.3338,28066.0
2021-02-26 12:20:00,23.1,23.15,23.1,23.11,41791.0,18.3259,18.3655,18.3259,18.3338,41791.0
2021-02-26 12:25:00,23.12,23.14,23.09,23.13,29770.0,18.3417,18.3576,18.3179,18.3497,29770.0
2021-02-26 12:30:00,23.12,23.16,23.11,23.14,38703.0,18.3417,18.3735,18.3338,18.3576,38703.0
2021-02-26 12:35:00,23.14,23.19,23.11,23.12,35445.0,18.3576,18.3973,18.3338,18.3417,35445.0
2021-02-26 12:40:00,23.12,23.15,23.09,23.12,43705.0,18.3417,18.3655,18.3179,18.3417,43705.0
2021-02-26 12:45:00,23.12,23.13,23.06,23.07,38755.0,18.3417,18.3497,18.2941,18.3021,38755.0
2021-02-26 12:50:00,23.07,23.12,23.05,23.08,40570.0,18.3021,18.3417,18.2862,18.31,40570.0
2021-02-26 12:55:00,23.08,23.09,23.02,23.04,26361.0,18.31,18.3179,18.2624,18.2783,26361.0
2021-02-26 13:00:00,23.03,23.04,22.98,23.0,49135.0,18.2703,18.2783,18.2307,18.2465,49135.0
2021-02-26 13:05:00,22.99,23.04,22.96,23.04,61137.0,18.2386,18.2783,18.2148,18.2783,61137.0
2021-02-26 13:10:00,23.04,23.06,22.99,23.05,34940.0,18.2783,18.2941,18.2386,18.2862,34940.0
2021-02-26 13:15:00,23.05,23.06,23.03,23.03,24723.0,18.2862,18.2941,18.2703,18.2703,24723.0
2021-02-26 13:20:00,23.03,23.07,23.03,23.05,30883.0,18.2703,18.3021,18.2703,18.2862,30883.0
2021-02-26 13:25:00,23.06,23.08,23.03,23.04,27121.0,18.2941,18.31,18.2703,18.2783,27121.0
2021-02-26 13:30:00,23.05,23.06,22.95,22.98,46870.0,18.2862,18.2941,18.2069,18.2307,46870.0
2021-02-26 13:35:00,22.97,22.98,22.92,22.94,43220.0,18.2227,18.2307,18.1831,18.1989,43220.0
2021-02-26 13:40:00,22.93,22.98,22.93,22.96,41743.0,18.191,18.2307,18.191,18.2148,41743.0
2021-02-26 13:45:00,22.96,22.98,22.86,22.9,60757.0,18.2148,18.2307,18.1355,18.1672,60757.0
2021-02-26 13:50:00,22.91,22.92,22.88,22.91,29383.0,18.1751,18.1831,18.1513,18.1751,29383.0
2021-02-26 13:55:00,22.9,22.95,22.88,22.88,59428.0,18.1672,18.2069,18.1513,18.1513,59428.0
2021-02-26 14:00:00,22.89,22.93,22.85,22.86,51175.0,18.1593,18.191,18.1275,18.1355,51175.0
2021-02-26 14:05:00,22.86,22.9,22.84,22.87,55884.0,18.1355,18.1672,18.1196,18.1434,55884.0
2021-02-26 14:10:00,22.87,22.88,22.85,22.87,32077.0,18.1434,18.1513,18.1275,18.1434,32077.0
2021-02-26 14:15:00,22.86,22.89,22.8,22.81,52230.0,18.1355,18.1593,18.0879,18.0958,52230.0
2021-02-26 14:20:00,22.81,22.87,22.79,22.85,55847.0,18.0958,18.1434,18.0799,18.1275,55847.0
2021-02-26 14:25:00,22.85,22.86,22.8,22.81,76547.0,18.1275,18.1355,18.0879,18.0958,76547.0
2021-02-26 14:30:00,22.81,22.87,22.79,22.85,40671.0,18.0958,18.1434,18.0799,18.1275,40671.0
2021-02-26 14:35:00,22.85,22.86,22.81,22.84,28301.0,18.1275,18.1355,18.0958,18.1196,28301.0
2021-02-26 14:40:00,22.84,22.87,22.82,22.84,32146.0,18.1196,18.1434,18.1037,18.1196,32146.0
2021-02-26 14:45:00,22.86,22.92,22.85,22.92,37079.0,18.1355,18.1831,18.1275,18.1831,37079.0
2021-02-26 14:50:00,22.92,22.96,22.89,22.95,34674.0,18.1831,18.2148,18.1593,18.2069,34674.0
2021-02-26 14:55:00,22.95,23.0,22.93,22.97,41605.0,18.2069,18.2465,18.191,18.2227,41605.0
2021-02-26 15:00:00,22.98,23.05,22.97,23.04,42427.0,18.2307,18.2862,18.2227,18.2783,42427.0
2021-02-26 15:05:00,23.03,23.03,22.98,23.02,39621.0,18.2703,18.2703,18.2307,18.2624,39621.0
2021-02-26 15:10:00,23.01,23.03,22.98,23.0,36851.0,18.2545,18.2703,18.2307,18.2465,36851.0
2021-02-26 15:15:00,23.0,23.03,22.98,22.99,46387.0,18.2465,18.2703,18.2307,18.2386,46387.0
2021-02-26 15:20:00,22.99,23.01,22.91,22.93,45750.0,18.2386,18.2545,18.1751,18.191,45750.0
2021-02-26 15:25:00,22.92,22.94,22.9,22.91,56116.0,18.1831,18.1989,18.1672,18.1751,56116.0
2021-02-26 15:30:00,22.91,22.96,22.89,22.94,72214.0,18.1751,18.2148,18.1593,18.1989,72214.0
2021-02-26 15:35:00,22.94,22.96,22.9,22.91,70557.0,18.1989,18.2148,18.1672,18.1751,70557.0
2021-02-26 15:40:00,22.91,23.0,22.89,22.96,152310.0,18.1751,18.2465,18.1593,18.2148,152310.0
2021-02-26 15:45:00,22.97,23.11,22.96,23.1,195344.0,18.2227,18.3338,18.2148,18.3259,195344.0
2021-02-26 15:50:00,23.1,23.11,22.94,22.95,297132.0,18.3259,18.3338,18.1989,18.2069,297132.0
2021-02-26 15:55:00,22.95,22.96,22.82,22.82,664147.0,18.2069,18.2148,18.1037,18.1037,664147.0
2021-03-01 09:30:00,23.12,23.37,23.12,23.32,395401.0,18.3417,18.5401,18.3417,18.5004,395401.0
2021-03-01 09:35:00,23.34,23.49,23.3,23.43,244073.0,18.5163,18.6353,18.4845,18.5877,244073.0
2021-03-01 09:40:00,23.44,23.58,23.43,23.54,70540.0,18.5956,18.7067,18.5877,18.6749,70540.0
2021-03-01 09:45:00,23.53,23.55,23.47,23.52,71350.0,18.667,18.6829,18.6194,18.6591,71350.0
2021-03-01 09:50:00,23.53,23.54,23.44,23.52,79104.0,18.667,18.6749,18.5956,18.6591,79104.0
2021-03-01 09:55:00,23.52,23.54,23.5,23.51,79226.0,18.6591,18.6749,18.6432,18.6511,79226.0
2021-03-01 10:00:00,23.51,23.62,23.49,23.62,134553.0,18.6511,18.7384,18.6353,18.7384,134553.0
2021-03-01 10:05:00,23.63,23.7,23.58,23.59,56351.0,18.7463,18.8019,18.7067,18.7146,56351.0
2021-03-01 10:10:00,23.59,23.61,23.54,23.55,51727.0,18.7146,18.7305,18.6749,18.6829,51727.0
2021-03-01 10:15:00,23.56,23.69,23.56,23.68,106833.0,18.6908,18.7939,18.6908,18.786,106833.0
2021-03-01 10:20:00,23.68,23.68,23.63,23.64,54028.0,18.786,18.786,18.7463,18.7543,54028.0
2021-03-01 10:25:00,23.64,23.64,23.5,23.53,68653.0,18.7543,18.7543,18.6432,18.667,68653.0
2021-03-01 10:30:00,23.54,23.58,23.53,23.55,111909.0,18.6749,18.7067,18.667,18.6829,111909.0
2021-03-01 10:35:00,23.55,23.67,23.55,23.66,66117.0,18.6829,18.7781,18.6829,18.7701,66117.0
2021-03-01 10:40:00,23.66,23.7,23.64,23.69,58866.0,18.7701,18.8019,18.7543,18.7939,58866.0
2021-03-01 10:45:00,23.7,23.75,23.69,23.73,52600.0,18.8019,18.8415,18.7939,18.8257,52600.0
2021-03-01 10:50:00,23.73,23.74,23.67,23.71,44366.0,18.8257,18.8336,18.7781,18.8098,44366.0
2021-03-01 10:55:00,23.71,23.76,23.7,23.75,32247.0,18.8098,18.8495,18.8019,18.8415,32247.0
2021-03-01 11:00:00,23.74,23.74,23.66,23.7,56079.0,18.8336,18.8336,18.7701,18.8019,56079.0
2021-03-01 11:05:00,23.7,23.71,23.66,23.69,37795.0,18.8019,18.8098,18.7701,18.7939,37795.0
2021-03-01 11:10:00,23.68,23.73,23.68,23.71,54158.0,18.786,18.8257,18.786,18.8098,54158.0
2021-03-01 11:15:00,23.71,23.75,23.68,23.75,38673.0,18.8098,18.8415,18.786,18.8415,38673.0
2021-03-01 11:20:00,23.74,23.75,23.7,23.71,50337.0,18.8336,18.8415,18.8019,18.8098,50337.0
2021-03-01 11:25:00,23.71,23.72,23.65,23.66,51138.0,18.8098,18.8177,18.7622,18.7701,51138.0
2021-03-01 11:30:00,23.66,23.72,23.66,23.71,52126.0,18.7701,18.8177,18.7701,18.8098,52126.0
2021-03-01 11:35:00,23.71,23.72,23.64,23.64,30974.0,18.8098,18.8177,18.7543,18.7543,30974.0
2021-03-01 11:40:00,23.64,23.67,23.62,23.64,46122.0,18.7543,18.7781,18.7384,18.7543,46122.0
2021-03-01 11:45:00,23.63,23.65,23.6,23.61,36841.0,18.7463,18.7622,18.7225,18.7305,36841.0
2021-03-01 11:50:00,23.61,23.62,23.53,23.54,101212.0,18.7305,18.7384,18.667,18.6749,101212.0
2021-03-01 11:55:00,23.54,23.61,23.52,23.6,87606.0,18.6749,18.7305,18.6591,18.7225,87606.0
2021-03-01 12:00:00,23.6,23.63,23.59,23.62,34233.0,18.7225,18.7463,18.7146,18.7384,34233.0
2021-03-01 12:05:00,23.62,23.68,23.62,23.67,47011.0,18.7384,18.786,18.7384,18.7781,47011.0
2021-03-01 12:10:00,23.68,23.73,23.67,23.73,29223.0,18.786,18.8257,18.7781,18.8257,29223.0
2021-03-01 12:15:00,23.73,23.73,23.69,23.73,29069.0,18.8257,18.8257,18.7939,18.8257,29069.0
2021-03-01 12:20:00,23.73,23.78,23.71,23.78,49868.0,18.8257,18.8653,18.8098,18.8653,49868.0
2021-03-01 12:25:00,23.78,23.78,23.75,23.77,31668.0,18.8653,18.8653,18.8415,18.8574,31668.0
2021-03-01 12:30:00,23.78,23.79,23.75,23.78,29599.0,18.8653,18.8733,18.8415,18.8653,29599.0
2021-03-01 12:35:00,23.79,23.8,23.78,23.79,76196.0,18.8733,18.8812,18.8653,18.8733,76196.0
2021-03-01 12:40:00,23.79,23.79,23.74,23.78,28739.0,18.8733,18.8733,18.8336,18.8653,28739.0
2021-03-01 12:45:00,23.78,23.79,23.77,23.79,16103.0,18.8653,18.8733,18.8574,18.8733,16103.0
2021-03-01 12:50:00,23.79,23.8,23.75,23.79,55271.0,18.8733,18.8812,18.8415,18.8733,55271.0
2021-03-01 12:55:00,23.78,23.79,23.67,23.68,43125.0,18.8653,18.8733,18.7781,18.786,43125.0
2021-03-01 13:00:00,23.68,23.68,23.6,23.64,47916.0,18.786,18.786,18.7225,18.7543,47916.0
2021-03-01 13:05:00,23.65,23.66,23.61,23.63,52346.0,18.7622,18.7701,18.7305,18.7463,52346.0
2021-03-01 13:10:00,23.63,23.64,23.58,23.59,52119.0,18.7463,18.7543,18.7067,18.7146,52119.0
2021-03-01 13:15:00,23.59,23.62,23.56,23.57,46602.0,18.7146,18.7384,18.6908,18.6987,46602.0
2021-03-01 13:20:00,23.56,23.61,23.55,23.61,41593.0,18.6908,18.7305,18.6829,18.7305,41593.0
2021-03-01 13:25:00,23.6,23.67,23.59,23.66,41798.0,18.7225,18.7781,18.7146,18.7701,41798.0
2021-03-01 13:30:00,23.66,23.71,23.65,23.71,43147.0,18.7701,18.8098,18.7622,18.8098,43147.0
2021-03-01 13:35:00,23.71,23.74,23.71,23.73,47339.0,18.8098,18.8336,18.8098,18.8257,47339.0
2021-03-01 13:40:00,23.72,23.73,23.7,23.72,22571.0,18.8177,18.8257,18.8019,18.8177,22571.0
2021-03-01 13:45:00,23.73,23.73,23.68,23.73,41528.0,18.8257,18.8257,18.786,18.8257,41528.0
2021-03-01 13:50:00,23.73,23.77,23.72,23.75,36009.0,18.8257,18.8574,18.8177,18.8415,36009.0
2021-03-01 13:55:00,23.75,23.79,23.75,23.78,30087.0,18.8415,18.8733,18.8415,18.8653,30087.0
2021-03-01 14:00:00,23.78,23.8,23.77,23.79,66856.0,18.8653,18.8812,18.8574,18.8733,66856.0
2021-03-01 14:05:00,23.79,23.8,23.74,23.76,168652.0,18.8733,18.8812,18.8336,18.8495,168652.0
2021-03-01 14:10:00,23.76,23.81,23.75,23.79,137850.0,18.8495,18.8891,18.8415,18.8733,137850.0
2021-03-01 14:15:00,23.79,23.8,23.77,23.78,31306.0,18.8733,18.8812,18.8574,18.8653,31306.0
2021-03-01 14:20:00,23.78,23.8,23.77,23.79,142096.0,18.8653,18.8812,18.8574,18.8733,142096.0
2021-03-01 14:25:00,23.79,23.81,23.78,23.8,99945.0,18.8733,18.8891,18.8653,18.8812,99945.0
2021-03-01 14:30:00,23.81,23.81,23.77,23.79,60810.0,18.8891,18.8891,18.8574,18.8733,60810.0
2021-03-01 14:35:00,23.79,23.79,23.74,23.75,59921.0,18.8733,18.8733,18.8336,18.8415,59921.0
2021-03-01 14:40:00,23.75,23.8,23.74,23.8,72107.0,18.8415,18.8812,18.8336,18.8812,72107.0
2021-03-01 14:45:00,23.79,23.8,23.78,23.79,70119.0,18.8733,18.8812,18.8653,18.8733,70119.0
2021-03-01 14:50:00,23.79,23.81,23.77,23.8,92597.0,18.8733,18.8891,18.8574,18.8812,92597.0
2021-03-01 14:55:00,23.79,23.8,23.76,23.76,46658.0,18.8733,18.8812,18.8495,18.8495,46658.0
2021-03-01 15:00:00,23.76,23.76,23.71,23.73,83832.0,18.8495,18.8495,18.8098,18.8257,83832.0
2021-03-01 15:05:00,23.73,23.75,23.7,23.75,70170.0,18.8257,18.8415,18.8019,18.8415,70170.0
2021-03-01 15:10:00,23.75,23.78,23.73,23.77,85477.0,18.8415,18.8653,18.8257,18.8574,85477.0
2021-03-01 15:15:00,23.77,23.79,23.74,23.78,121733.0,18.8574,18.8733,18.8336,18.8653,121733.0
2021-03-01 15:20:00,23.78,23.78,23.74,23.75,61937.0,18.8653,18.8653,18.8336,18.8415,61937.0
2021-03-01 15:25:00,23.74,23.78,23.74,23.78,95887.0,18.8336,18.8653,18.8336,18.8653,95887.0
2021-03-01 15:30:00,23.78,23.8,23.76,23.78,194297.0,18.8653,18.8812,18.8495,18.8653,194297.0
2021-03-01 15:35:00,23.78,23.78,23.69,23.71,150826.0,18.8653,18.8653,18.7939,18.8098,150826.0
2021-03-01 15:40:00,23.71,23.76,23.7,23.73,114834.0,18.8098,18.8495,18.8019,18.8257,114834.0
2021-03-01 15:45:00,23.72,23.73,23.63,23.63,139412.0,18.8177,18.8257,18.7463,18.7463,139412.0
2021-03-01 15:50:00,23.63,23.64,23.57,23.58,190749.0,18.7463,18.7543,18.6987,18.7067,190749.0
2021-03-01 15:55:00,23.57,23.61,23.57,23.58,328372.0,18.6987,18.7305,18.6987,18.7067,328372.0
2021-03-02 09:30:00,23.58,23.73,23.54,23.64,136853.0,18.7067,18.8257,18.6749,18.7543,136853.0
2021-03-02 09:35:00,23.63,23.84,23.62,23.78,119165.0,18.7463,18.9129,18.7384,18.8653,119165.0
2021-03-02 09:40:00,23.79,23.83,23.72,23.81,224169.0,18.8733,18.905,18.8177,18.8891,224169.0
2021-03-02 09:45:00,23.82,23.86,23.69,23.72,77046.0,18.8971,18.9288,18.7939,18.8177,77046.0
2021-03-02 09:50:00,23.72,23.83,23.7,23.83,55874.0,18.8177,18.905,18.8019,18.905,55874.0
2021-03-02 09:55:00,23.83,23.92,23.81,23.81,156085.0,18.905,18.9764,18.8891,18.8891,156085.0
2021-03-02 10:00:00,23.81,23.83,23.72,23.77,82711.0,18.8891,18.905,18.8177,18.8574,82711.0
2021-03-02 10:05:00,23.75,23.78,23.72,23.77,51871.0,18.8415,18.8653,18.8177,18.8574,51871.0
2021-03-02 10:10:00,23.78,23.81,23.74,23.79,48452.0,18.8653,18.8891,18.8336,18.8733,48452.0
2021-03-02 10:15:00,23.79,23.89,23.78,23.88,51727.0,18.8733,18.9526,18.8653,18.9447,51727.0
2021-03-02 10:20:00,23.87,23.94,23.87,23.9,67278.0,18.9367,18.9923,18.9367,18.9605,67278.0
2021-03-02 10:25:00,23.89,23.94,23.8,23.8,81447.0,18.9526,18.9923,18.8812,18.8812,81447.0
2021-03-02 10:30:00,23.8,23.9,23.77,23.86,38875.0,18.8812,18.9605,18.8574,18.9288,38875.0
2021-03-02 10:35:00,23.86,23.88,23.81,23.82,24171.0,18.9288,18.9447,18.8891,18.8971,24171.0
2021-03-02 10:40:00,23.82,23.86,23.81,23.81,39858.0,18.8971,18.9288,18.8891,18.8891,39858.0
2021-03-02 10:45:00,23.81,23.85,23.76,23.81,138427.0,18.8891,18.9209,18.8495,18.8891,138427.0
2021-03-02 10:50:00,23.82,23.82,23.76,23.77,60603.0,18.8971,18.8971,18.8495,18.8574,60603.0
2021-03-02 10:55:00,23.78,23.79,23.74,23.76,53340.0,18.8653,18.8733,18.8336,18.8495,53340.0
2021-03-02 11:00:00,23.76,23.78,23.69,23.73,80364.0,18.8495,18.8653,18.7939,18.8257,80364.0
2021-03-02 11:05:00,23.72,23.74,23.71,23.73,41031.0,18.8177,18.8336,18.8098,18.8257,41031.0
2021-03-02 11:10:00,23.74,23.81,23.69,23.81,80746.0,18.8336,18.8891,18.7939,18.8891,80746.0
2021-03-02 11:15:00,23.81,23.83,23.78,23.8,47492.0,18.8891,18.905,18.8653,18.8812,47492.0
2021-03-02 11:20:00,23.81,23.82,23.74,23.75,56078.0,18.8891,18.8971,18.8336,18.8415,56078.0
2021-03-02 11:25:00,23.75,23.78,23.73,23.78,48502.0,18.8415,18.8653,18.8257,18.8653,48502.0
2021-03-02 11:30:00,23.78,23.78,23.68,23.7,72140.0,18.8653,18.8653,18.786,18.8019,72140.0
2021-03-02 11:35:00,23.71,23.73,23.69,23.71,51418.0,18.8098,18.8257,18.7939,18.8098,51418.0
2021-03-02 11:40:00,23.7,23.72,23.66,23.71,40506.0,18.8019,18.8177,18.7701,18.8098,40506.0
2021-03-02 11:45:00,23.71,23.8,23.7,23.76,73496.0,18.8098,18.8812,18.8019,18.8495,73496.0
2021-03-02 11:50:00,23.76,23.81,23.74,23.81,43736.0,18.8495,18.8891,18.8336,18.8891,43736.0
2021-03-02 11:55:00,23.8,23.81,23.78,23.79,26877.0,18.8812,18.8891,18.8653,18.8733,26877.0
2021-03-02 12:00:00,23.79,23.82,23.76,23.82,39382.0,18.8733,18.8971,18.8495,18.8971,39382.0
2021-03-02 12:05:00,23.82,23.86,23.81,23.85,29547.0,18.8971,18.9288,18.8891,18.9209,29547.0
2021-03-02 12:10:00,23.85,23.86,23.84,23.85,24159.0,18.9209,18.9288,18.9129,18.9209,24159.0
2021-03-02 12:15:00,23.85,23.91,23.85,23.89,38276.0,18.9209,18.9685,18.9209,18.9526,38276.0
2021-03-02 12:20:00,23.89,23.89,23.86,23.89,21413.0,18.9526,18.9526,18.9288,18.9526,21413.0
2021-03-02 12:25:00,23.89,23.9,23.86,23.89,38777.0,18.9526,18.9605,18.9288,18.9526,38777.0
2021-03-02 12:30:00,23.88,23.89,23.85,23.86,23207.0,18.9447,18.9526,18.9209,18.9288,23207.0
2021-03-02 12:35:00,23.86,23.92,23.86,23.9,37659.0,18.9288,18.9764,18.9288,18.9605,37659.0
2021-03-02 12:40:00,23.89,23.91,23.88,23.91,22785.0,18.9526,18.9685,18.9447,18.9685,22785.0
2021-03-02 12:45:00,23.91,23.91,23.83,23.85,55024.0,18.9685,18.9685,18.905,18.9209,55024.0
2021-03-02 12:50:00,23.84,23.88,23.84,23.87,38004.0,18.9129,18.9447,18.9129,18.9367,38004.0
2021-03-02 12:55:00,23.87,23.9,23.86,23.89,32342.0,18.9367,18.9605,18.9288,18.9526,32342.0
2021-03-02 13:00:00,23.89,23.93,23.88,23.92,31370.0,18.9526,18.9843,18.9447,18.9764,31370.0
2021-03-02 13:05:00,23.92,23.93,23.88,23.9,21373.0,18.9764,18.9843,18.9447,18.9605,21373.0
2021-03-02 13:10:00,23.91,23.95,23.89,23.95,25542.0,18.9685,19.0002,18.9526,19.0002,25542.0
2021-03-02 13:15:00,23.94,23.95,23.93,23.94,28320.0,18.9923,19.0002,18.9843,18.9923,28320.0
2021-03-02 13:20:00,23.93,23.94,23.89,23.92,31560.0,18.9843,18.9923,18.9526,18.9764,31560.0
2021-03-02 13:25:00,23.91,23.93,23.89,23.91,49346.0,18.9685,18.9843,18.9526,18.9685,49346.0
2021-03-02 13:30:00,23.91,23.92,23.86,23.88,32536.0,18.9685,18.9764,18.9288,18.9447,32536.0
2021-03-02 13:35:00,23.88,23.91,23.87,23.91,26294.0,18.9447,18.9685,18.9367,18.9685,26294.0
2021-03-02 13:40:00,23.91,23.92,23.87,23.88,38295.0,18.9685,18.9764,18.9367,18.9447,38295.0
2021-03-02 13:45:00,23.87,23.9,23.86,23.89,28566.0,18.9367,18.9605,18.9288,18.9526,28566.0
2021-03-02 13:50:00,23.89,23.91,23.87,23.89,45065.0,18.9526,18.9685,18.9367,18.9526,45065.0
2021-03-02 13:55:00,23.89,23.91,23.87,23.87,26764.0,18.9526,18.9685,18.9367,18.9367,26764.0
2021-03-02 14:00:00,23.87,23.89,23.86,23.86,19790.0,18.9367,18.9526,18.9288,18.9288,19790.0
2021-03-02 14:05:00,23.87,23.88,23.78,23.84,49984.0,18.9367,18.9447,18.8653,18.9129,49984.0
2021-03-02 14:10:00,23.83,23.83,23.78,23.79,22787.0,18.905,18.905,18.8653,18.8733,22787.0
2021-03-02 14:15:00,23.8,23.8,23.75,23.78,27773.0,18.8812,18.8812,18.8415,18.8653,27773.0
2021-03-02 14:20:00,23.79,23.85,23.77,23.84,42732.0,18.8733,18.9209,18.8574,18.9129,42732.0
2021-03-02 14:25:00,23.83,23.84,23.73,23.73,31707.0,18.905,18.9129,18.8257,18.8257,31707.0
2021-03-02 14:30:00,23.74,23.77,23.71,23.76,33988.0,18.8336,18.8574,18.8098,18.8495,33988.0
2021-03-02 14:35:00,23.76,23.78,23.74,23.77,31019.0,18.8495,18.8653,18.8336,18.8574,31019.0
2021-03-02 14:40:00,23.77,23.78,23.75,23.77,19461.0,18.8574,18.8653,18.8415,18.8574,19461.0
2021-03-02 14:45:00,23.77,23.85,23.77,23.84,28163.0,18.8574,18.9209,18.8574,18.9129,28163.0
2021-03-02 14:50:00,23.84,23.86,23.82,23.84,35553.0,18.9129,18.9288,18.8971,18.9129,35553.0
2021-03-02 14:55:00,23.84,23.87,23.84,23.84,27924.0,18.9129,18.9367,18.9129,18.9129,27924.0
2021-03-02 15:00:00,23.85,23.85,23.81,23.83,41137.0,18.9209,18.9209,18.8891,18.905,41137.0
2021-03-02 15:05:00,23.82,23.84,23.8,23.82,50821.0,18.8971,18.9129,18.8812,18.8971,50821.0
2021-03-02 15:10:00,23.82,23.84,23.79,23.82,63944.0,18.8971,18.9129,18.8733,18.8971,63944.0
2021-03-02 15:15:00,23.82,23.85,23.8,23.82,85866.0,18.8971,18.9209,18.8812,18.8971,85866.0
2021-03-02 15:20:00,23.82,23.85,23.8,23.82,96176.0,18.8971,18.9209,18.8812,18.8971,96176.0
2021-03-02 15:25:00,23.82,23.85,23.8,23.8,76621.0,18.8971,18.9209,18.8812,18.8812,76621.0
2021-03-02 15:30:00,23.81,23.83,23.77,23.8,98067.0,18.8891,18.905,18.8574,18.8812,98067.0
2021-03-02 15:35:00,23.8,23.82,23.77,23.8,88396.0,18.8812,18.8971,18.8574,18.8812,88396.0
2021-03-02 15:40:00,23.8,23.85,23.78,23.84,95892.0,18.8812,18.9209,18.8653,18.9129,95892.0
2021-03-02 15:45:00,23.84,23.85,23.8,23.8,129167.0,18.9129,18.9209,18.8812,18.8812,129167.0
2021-03-02 15:50:00,23.81,23.85,23.8,23.82,206980.0,18.8891,18.9209,18.8812,18.8971,206980.0
2021-03-02 15:55:00,23.82,23.83,23.71,23.73,460632.0,18.8971,18.905,18.8098,18.8257,460632.0
2021-03-03 09:30:00,23.85,23.94,23.78,23.83,245010.0,18.9209,18.9923,18.8653,18.905,245010.0
2021-03-03 09:35:00,23.83,23.88,23.77,23.86,55482.0,18.905,18.9447,18.8574,18.9288,55482.0
2021-03-03 09:40:00,23.86,23.92,23.79,23.82,52143.0,18.9288,18.9764,18.8733,18.8971,52143.0
2021-03-03 09:45:00,23.82,23.92,23.78,23.92,174298.0,18.8971,18.9764,18.8653,18.9764,174298.0
2021-03-03 09:50:00,23.92,23.97,23.92,23.94,99946.0,18.9764,19.0161,18.9764,18.9923,99946.0
2021-03-03 09:55:00,23.94,23.95,23.87,23.88,56654.0,18.9923,19.0002,18.9367,18.9447,56654.0
2021-03-03 10:00:00,23.87,23.94,23.85,23.92,57655.0,18.9367,18.9923,18.9209,18.9764,57655.0
2021-03-03 10:05:00,23.92,23.95,23.85,23.95,47088.0,18.9764,19.0002,18.9209,19.0002,47088.0
2021-03-03 10:10:00,23.95,23.98,23.91,23.95,61273.0,19.0002,19.024,18.9685,19.0002,61273.0
2021-03-03 10:15:00,23.95,23.96,23.88,23.92,50287.0,19.0002,19.0081,18.9447,18.9764,50287.0
2021-03-03 10:20:00,23.92,24.03,23.92,24.02,76905.0,18.9764,19.0637,18.9764,19.0557,76905.0
2021-03-03 10:25:00,24.02,24.03,23.92,23.94,123525.0,19.0557,19.0637,18.9764,18.9923,123525.0
2021-03-03 10:30:00,23.94,23.94,23.8,23.93,237352.0,18.9923,18.9923,18.8812,18.9843,237352.0
2021-03-03 10:35:00,23.92,24.06,23.92,24.04,78269.0,18.9764,19.0875,18.9764,19.0716,78269.0
2021-03-03 10:40:00,24.04,24.07,23.99,23.99,82600.0,19.0716,19.0954,19.0319,19.0319,82600.0
2021-03-03 10:45:00,23.99,24.03,23.91,23.98,108321.0,19.0319,19.0637,18.9685,19.024,108321.0
2021-03-03 10:50:00,23.98,24.0,23.89,23.92,54801.0,19.024,19.0399,18.9526,18.9764,54801.0
2021-03-03 10:55:00,23.92,23.98,23.9,23.93,70300.0,18.9764,19.024,18.9605,18.9843,70300.0
2021-03-03 11:00:00,23.93,23.98,23.91,23.91,54616.0,18.9843,19.024,18.9685,18.9685,54616.0
2021-03-03 11:05:00,23.91,23.95,23.9,23.91,40617.0,18.9685,19.0002,18.9605,18.9685,40617.0
2021-03-03 11:10:00,23.92,23.97,23.9,23.94,46113.0,18.9764,19.0161,18.9605,18.9923,46113.0
2021-03-03 11:15:00,23.93,23.98,23.91,23.98,38719.0,18.9843,19.024,18.9685,19.024,38719.0
2021-03-03 11:20:00,23.97,24.03,23.96,24.02,55763.0,19.0161,19.0637,19.0081,19.0557,55763.0
2021-03-03 11:25:00,24.02,24.04,23.96,24.0,86295.0,19.0557,19.0716,19.0081,19.0399,86295.0
2021-03-03 11:30:00,24.01,24.03,23.99,24.02,35981.0,19.0478,19.0637,19.0319,19.0557,35981.0
2021-03-03 11:35:00,24.02,24.04,24.0,24.03,42588.0,19.0557,19.0716,19.0399,19.0637,42588.0
2021-03-03 11:40:00,24.03,24.06,24.02,24.05,71947.0,19.0637,19.0875,19.0557,19.0795,71947.0
2021-03-03 11:45:00,24.06,24.1,24.05,24.09,60798.0,19.0875,19.1192,19.0795,19.1113,60798.0
2021-03-03 11:50:00,24.09,24.12,24.08,24.11,35779.0,19.1113,19.1351,19.1033,19.1271,35779.0
2021-03-03 11:55:00,24.12,24.14,24.1,24.13,53377.0,19.1351,19.1509,19.1192,19.143,53377.0
2021-03-03 12:00:00,24.13,24.18,24.1,24.17,55773.0,19.143,19.1827,19.1192,19.1747,55773.0
2021-03-03 12:05:00,24.18,24.19,24.14,24.15,40137.0,19.1827,19.1906,19.1509,19.1589,40137.0
2021-03-03 12:10:00,24.15,24.2,24.13,24.18,37615.0,19.1589,19.1985,19.143,19.1827,37615.0
2021-03-03 12:15:00,24.18,24.2,24.13,24.14,39847.0,19.1827,19.1985,19.143,19.1509,39847.0
2021-03-03 12:20:00,24.14,24.17,24.14,24.17,28057.0,19.1509,19.1747,19.1509,19.1747,28057.0
2021-03-03 12:25:00,24.18,24.21,24.17,24.21,102712.0,19.1827,19.2065,19.1747,19.2065,102712.0
2021-03-03 12:30:00,24.21,24.22,24.2,24.22,38671.0,19.2065,19.2144,19.1985,19.2144,38671.0
2021-03-03 12:35:00,24.22,24.24,24.2,24.21,87698.0,19.2144,19.2303,19.1985,19.2065,87698.0
2021-03-03 12:40:00,24.21,24.25,24.21,24.24,33392.0,19.2065,19.2382,19.2065,19.2303,33392.0
2021-03-03 12:45:00,24.24,24.27,24.22,24.27,36033.0,19.2303,19.2541,19.2144,19.2541,36033.0
2021-03-03 12:50:00,24.27,24.28,24.25,24.25,46657.0,19.2541,19.262,19.2382,19.2382,46657.0
2021-03-03 12:55:00,24.25,24.26,24.2,24.23,37964.0,19.2382,19.2461,19.1985,19.2223,37964.0
2021-03-03 13:00:00,24.23,24.25,24.2,24.23,39371.0,19.2223,19.2382,19.1985,19.2223,39371.0
2021-03-03 13:05:00,24.23,24.25,24.22,24.25,25883.0,19.2223,19.2382,19.2144,19.2382,25883.0
2021-03-03 13:10:00,24.25,24.26,24.21,24.25,41565.0,19.2382,19.2461,19.2065,19.2382,41565.0
2021-03-03 13:15:00,24.25,24.32,24.24,24.32,119875.0,19.2382,19.2937,19.2303,19.2937,119875.0
2021-03-03 13:20:00,24.32,24.34,24.31,24.33,54874.0,19.2937,19.3096,19.2858,19.3017,54874.0
2021-03-03 13:25:00,24.33,24.37,24.32,24.34,53680.0,19.3017,19.3334,19.2937,19.3096,53680.0
2021-03-03 13:30:00,24.34,24.34,24.27,24.3,37848.0,19.3096,19.3096,19.2541,19.2779,37848.0
2021-03-03 13:35:00,24.31,24.34,24.29,24.29,60877.0,19.2858,19.3096,19.2699,19.2699,60877.0
2021-03-03 13:40:00,24.29,24.31,24.27,24.29,53481.0,19.2699,19.2858,19.2541,19.2699,53481.0
2021-03-03 13:45:00,24.29,24.3,24.21,24.21,38804.0,19.2699,19.2779,19.2065,19.2065,38804.0
2021-03-03 13:50:00,24.21,24.22,24.16,24.18,31698.0,19.2065,19.2144,19.1668,19.1827,31698.0
2021-03-03 13:55:00,24.17,24.19,24.14,24.16,33599.0,19.1747,19.1906,19.1509,19.1668,33599.0
2021-03-03 14:00:00,24.16,24.19,24.05,24.08,46320.0,19.1668,19.1906,19.0795,19.1033,46320.0
2021-03-03 14:05:00,24.08,24.1,24.03,24.09,54219.0,19.1033,19.1192,19.0637,19.1113,54219.0
2021-03-03 14:10:00,24.09,24.15,24.08,24.12,68336.0,19.1113,19.1589,19.1033,19.1351,68336.0
2021-03-03 14:15:00,24.12,24.14,24.08,24.11,59288.0,19.1351,19.1509,19.1033,19.1271,59288.0
2021-03-03 14:20:00,24.11,24.13,24.08,24.11,31090.0,19.1271,19.143,19.1033,19.1271,31090.0
2021-03-03 14:25:00,24.1,24.12,24.07,24.1,39706.0,19.1192,19.1351,19.0954,19.1192,39706.0
2021-03-03 14:30:00,24.1,24.11,24.01,24.02,54188.0,19.1192,19.1271,19.0478,19.0557,54188.0
2021-03-03 14:35:00,24.02,24.04,24.0,24.03,188811.0,19.0557,19.0716,19.0399,19.0637,188811.0
2021-03-03 14:40:00,24.02,24.05,23.99,24.04,120831.0,19.0557,19.0795,19.0319,19.0716,120831.0
2021-03-03 14:45:00,24.05,24.1,24.02,24.1,51302.0,19.0795,19.1192,19.0557,19.1192,51302.0
2021-03-03 14:50:00,24.1,24.11,24.01,24.05,43350.0,19.1192,19.1271,19.0478,19.0795,43350.0
2021-03-03 14:55:00,24.05,24.09,24.05,24.08,40861.0,19.0795,19.1113,19.0795,19.1033,40861.0
2021-03-03 15:00:00,24.08,24.08,24.01,24.02,73336.0,19.1033,19.1033,19.0478,19.0557,73336.0
2021-03-03 15:05:00,24.02,24.06,24.02,24.03,50267.0,19.0557,19.0875,19.0557,19.0637,50267.0
2021-03-03 15:10:00,24.04,24.06,23.99,24.0,340114.0,19.0716,19.0875,19.0319,19.0399,340114.0
2021-03-03 15:15:00,24.0,24.01,23.93,23.94,167081.0,19.0399,19.0478,18.9843,18.9923,167081.0
2021-03-03 15:20:00,23.94,23.98,23.89,23.91,91318.0,18.9923,19.024,18.9526,18.9685,91318.0
2021-03-03 15:25:00,23.91,23.91,23.86,23.88,92661.0,18.9685,18.9685,18.9288,18.9447,92661.0
2021-03-03 15:30:00,23.88,23.88,23.83,23.86,91296.0,18.9447,18.9447,18.905,18.9288,91296.0
2021-03-03 15:35:00,23.87,23.88,23.77,23.77,119336.0,18.9367,18.9447,18.8574,18.8574,119336.0
2021-03-03 15:40:00,23.77,23.86,23.77,23.85,140868.0,18.8574,18.9288,18.8574,18.9209,140868.0
2021-03-03 15:45:00,23.85,23.89,23.81,23.81,118196.0,18.9209,18.9526,18.8891,18.8891,118196.0
2021-03-03 15:50:00,23.81,23.82,23.75,23.77,293364.0,18.8891,18.8971,18.8415,18.8574,293364.0
2021-03-03 15:55:00,23.77,23.78,23.68,23.73,562259.0,18.8574,18.8653,18.786,18.8257,562259.0
2021-03-04 09:30:00,24.03,24.05,23.86,24.05,190239.0,19.0637,19.0795,18.9288,19.0795,190239.0
2021-03-04 09:35:00,24.04,24.13,23.98,24.13,76447.0,19.0716,19.143,19.024,19.143,76447.0
2021-03-04 09:40:00,24.13,24.21,24.1,24.21,77893.0,19.143,19.2065,19.1192,19.2065,77893.0
2021-03-04 09:45:00,24.21,24.23,23.94,23.95,133511.0,19.2065,19.2223,18.9923,19.0002,133511.0
2021-03-04 09:50:00,23.95,24.09,23.94,24.08,79996.0,19.0002,19.1113,18.9923,19.1033,79996.0
2021-03-04 09:55:00,24.08,24.11,24.0,24.07,44804.0,19.1033,19.1271,19.0399,19.0954,44804.0
2021-03-04 10:00:00,24.08,24.13,24.02,24.09,119566.0,19.1033,19.143,19.0557,19.1113,119566.0
2021-03-04 10:05:00,24.09,24.12,23.98,24.01,86465.0,19.1113,19.1351,19.024,19.0478,86465.0
2021-03-04 10:10:00,24.0,24.02,23.88,23.97,86885.0,19.0399,19.0557,18.9447,19.0161,86885.0
2021-03-04 10:15:00,23.98,24.05,23.95,23.99,61469.0,19.024,19.0795,19.0002,19.0319,61469.0
2021-03-04 10:20:00,24.0,24.14,23.97,24.1,69179.0,19.0399,19.1509,19.0161,19.1192,69179.0
2021-03-04 10:25:00,24.09,24.16,24.07,24.12,50102.0,19.1113,19.1668,19.0954,19.1351,50102.0
2021-03-04 10:30:00,24.12,24.15,24.06,24.1,49684.0,19.1351,19.1589,19.0875,19.1192,49684.0
2021-03-04 10:35:00,24.11,24.12,24.06,24.11,64766.0,19.1271,19.1351,19.0875,19.1271,64766.0
2021-03-04 10:40:00,24.11,24.14,24.08,24.11,59198.0,19.1271,19.1509,19.1033,19.1271,59198.0
2021-03-04 10:45:00,24.12,24.2,24.1,24.16,58839.0,19.1351,19.1985,19.1192,19.1668,58839.0
2021-03-04 10:50:00,24.17,24.3,24.17,24.29,90145.0,19.1747,19.2779,19.1747,19.2699,90145.0
2021-03-04 10:55:00,24.3,24.49,24.29,24.46,152378.0,19.2779,19.4286,19.2699,19.4048,152378.0
2021-03-04 11:00:00,24.46,24.49,24.38,24.44,125600.0,19.4048,19.4286,19.3413,19.3889,125600.0
2021-03-04 11:05:00,24.44,24.55,24.4,24.52,185818.0,19.3889,19.4762,19.3572,19.4524,185818.0
2021-03-04 11:10:00,24.52,24.52,24.35,24.35,114558.0,19.4524,19.4524,19.3175,19.3175,114558.0
2021-03-04 11:15:00,24.36,24.42,24.3,24.38,114293.0,19.3255,19.3731,19.2779,19.3413,114293.0
2021-03-04 11:20:00,24.38,24.43,24.35,24.42,39683.0,19.3413,19.381,19.3175,19.3731,39683.0
2021-03-04 11:25:00,24.42,24.44,24.38,24.44,43572.0,19.3731,19.3889,19.3413,19.3889,43572.0
2021-03-04 11:30:00,24.44,24.51,24.41,24.44,81397.0,19.3889,19.4445,19.3651,19.3889,81397.0
2021-03-04 11:35:00,24.44,24.57,24.44,24.55,104187.0,19.3889,19.4921,19.3889,19.4762,104187.0
2021-03-04 11:40:00,24.55,24.58,24.46,24.46,44287.0,19.4762,19.5,19.4048,19.4048,44287.0
2021-03-04 11:45:00,24.46,24.53,24.46,24.5,70647.0,19.4048,19.4603,19.4048,19.4365,70647.0
2021-03-04 11:50:00,24.5,24.52,24.46,24.48,29904.0,19.4365,19.4524,19.4048,19.4207,29904.0
2021-03-04 11:55:00,24.48,24.51,24.47,24.49,27440.0,19.4207,19.4445,19.4127,19.4286,27440.0
2021-03-04 12:00:00,24.5,24.54,24.49,24.54,36671.0,19.4365,19.4683,19.4286,19.4683,36671.0
2021-03-04 12:05:00,24.55,24.61,24.51,24.6,69373.0,19.4762,19.5238,19.4445,19.5159,69373.0
2021-03-04 12:10:00,24.6,24.6,24.45,24.5,77172.0,19.5159,19.5159,19.3969,19.4365,77172.0
2021-03-04 12:15:00,24.49,24.63,24.49,24.56,90821.0,19.4286,19.5397,19.4286,19.4841,90821.0
2021-03-04 12:20:00,24.56,24.61,24.44,24.46,73348.0,19.4841,19.5238,19.3889,19.4048,73348.0
2021-03-04 12:25:00,24.45,24.48,24.41,24.46,50271.0,19.3969,19.4207,19.3651,19.4048,50271.0
2021-03-04 12:30:00,24.46,24.46,24.33,24.35,67774.0,19.4048,19.4048,19.3017,19.3175,67774.0
2021-03-04 12:35:00,24.36,24.4,24.31,24.37,58589.0,19.3255,19.3572,19.2858,19.3334,58589.0
2021-03-04 12:40:00,24.37,24.39,24.33,24.36,29638.0,19.3334,19.3493,19.3017,19.3255,29638.0
2021-03-04 12:45:00,24.37,24.38,24.29,24.3,35709.0,19.3334,19.3413,19.2699,19.2779,35709.0
2021-03-04 12:50:00,24.3,24.31,24.15,24.16,50165.0,19.2779,19.2858,19.1589,19.1668,50165.0
2021-03-04 12:55:00,24.16,24.18,24.05,24.1,93914.0,19.1668,19.1827,19.0795,19.1192,93914.0
2021-03-04 13:00:00,24.11,24.23,24.09,24.21,89459.0,19.1271,19.2223,19.1113,19.2065,89459.0
2021-03-04 13:05:00,24.21,24.21,24.08,24.14,83452.0,19.2065,19.2065,19.1033,19.1509,83452.0
2021-03-04 13:10:00,24.13,24.14,24.06,24.07,76673.0,19.143,19.1509,19.0875,19.0954,76673.0
2021-03-04 13:15:00,24.06,24.13,24.03,24.11,49262.0,19.0875,19.143,19.0637,19.1271,49262.0
2021-03-04 13:20:00,24.1,24.1,24.01,24.08,36353.0,19.1192,19.1192,19.0478,19.1033,36353.0
2021-03-04 13:25:00,24.07,24.15,24.01,24.14,54363.0,19.0954,19.1589,19.0478,19.1509,54363.0
2021-03-04 13:30:00,24.15,24.16,24.06,24.1,43678.0,19.1589,19.1668,19.0875,19.1192,43678.0
2021-03-04 13:35:00,24.1,24.19,24.09,24.17,54940.0,19.1192,19.1906,19.1113,19.1747,54940.0
2021-03-04 13:40:00,24.17,24.19,24.08,24.11,75052.0,19.1747,19.1906,19.1033,19.1271,75052.0
2021-03-04 13:45:00,24.1,24.11,23.99,24.02,61124.0,19.1192,19.1271,19.0319,19.0557,61124.0
2021-03-04 13:50:00,24.01,24.01,23.85,23.88,81991.0,19.0478,19.0478,18.9209,18.9447,81991.0
2021-03-04 13:55:00,23.87,23.9,23.8,23.8,71430.0,18.9367,18.9605,18.8812,18.8812,71430.0
2021-03-04 14:00:00,23.8,23.86,23.78,23.81,71280.0,18.8812,18.9288,18.8653,18.8891,71280.0
2021-03-04 14:05:00,23.82,23.98,23.8,23.97,90151.0,18.8971,19.024,18.8812,19.0161,90151.0
2021-03-04 14:10:00,23.97,23.97,23.9,23.96,41135.0,19.0161,19.0161,18.9605,19.0081,41135.0
2021-03-04 14:15:00,23.95,24.01,23.91,23.98,42442.0,19.0002,19.0478,18.9685,19.024,42442.0
2021-03-04 14:20:00,23.98,24.09,23.98,24.09,36753.0,19.024,19.1113,19.024,19.1113,36753.0
2021-03-04 14:25:00,24.09,24.14,24.09,24.12,72721.0,19.1113,19.1509,19.1113,19.1351,72721.0
2021-03-04 14:30:00,24.11,24.13,24.05,24.09,56903.0,19.1271,19.143,19.0795,19.1113,56903.0
2021-03-04 14:35:00,24.09,24.11,24.01,24.07,48944.0,19.1113,19.1271,19.0478,19.0954,48944.0
2021-03-04 14:40:00,24.05,24.19,24.05,24.18,40295.0,19.0795,19.1906,19.0795,19.1827,40295.0
2021-03-04 14:45:00,24.17,24.24,24.12,24.23,73390.0,19.1747,19.2303,19.1351,19.2223,73390.0
2021-03-04 14:50:00,24.23,24.28,24.2,24.28,55087.0,19.2223,19.262,19.1985,19.262,55087.0
2021-03-04 14:55:00,24.28,24.29,24.24,24.24,42973.0,19.262,19.2699,19.2303,19.2303,42973.0
2021-03-04 15:00:00,24.24,24.28,24.2,24.22,91880.0,19.2303,19.262,19.1985,19.2144,91880.0
2021-03-04 15:05:00,24.21,24.25,24.12,24.12,83327.0,19.2065,19.2382,19.1351,19.1351,83327.0
2021-03-04 15:10:00,24.12,24.18,24.08,24.11,68022.0,19.1351,19.1827,19.1033,19.1271,68022.0
2021-03-04 15:15:00,24.11,24.13,24.05,24.1,68712.0,19.1271,19.143,19.0795,19.1192,68712.0
2021-03-04 15:20:00,24.09,24.09,24.01,24.06,68117.0,19.1113,19.1113,19.0478,19.0875,68117.0
2021-03-04 15:25:00,24.07,24.14,24.03,24.11,60231.0,19.0954,19.1509,19.0637,19.1271,60231.0
2021-03-04 15:30:00,24.11,24.22,24.1,24.22,65041.0,19.1271,19.2144,19.1192,19.2144,65041.0
2021-03-04 15:35:00,24.22,24.25,24.16,24.2,97463.0,19.2144,19.2382,19.1668,19.1985,97463.0
2021-03-04 15:40:00,24.2,24.27,24.19,24.24,97596.0,19.1985,19.2541,19.1906,19.2303,97596.0
2021-03-04 15:45:00,24.24,24.26,24.18,24.19,142042.0,19.2303,19.2461,19.1827,19.1906,142042.0
2021-03-04 15:50:00,24.18,24.23,24.13,24.13,202256.0,19.1827,19.2223,19.143,19.143,202256.0
2021-03-04 15:55:00,24.13,24.14,24.03,24.12,642568.0,19.143,19.1509,19.0637,19.1351,642568.0
2021-03-05 09:30:00,24.45,24.59,24.32,24.38,194153.0,19.3969,19.5079,19.2937,19.3413,194153.0
2021-03-05 09:35:00,24.36,24.42,24.3,24.31,268183.0,19.3255,19.3731,19.2779,19.2858,268183.0
2021-03-05 09:40:00,24.32,24.41,24.31,24.38,155627.0,19.2937,19.3651,19.2858,19.3413,155627.0
2021-03-05 09:45:00,24.37,24.38,24.16,24.16,147714.0,19.3334,19.3413,19.1668,19.1668,147714.0
2021-03-05 09:50:00,24.16,24.2,24.06,24.07,94435.0,19.1668,19.1985,19.0875,19.0954,94435.0
2021-03-05 09:55:00,24.07,24.19,24.02,24.18,104670.0,19.0954,19.1906,19.0557,19.1827,104670.0
2021-03-05 10:00:00,24.19,24.3,24.15,24.28,127549.0,19.1906,19.2779,19.1589,19.262,127549.0
2021-03-05 10:05:00,24.28,24.41,24.27,24.32,129407.0,19.262,19.3651,19.2541,19.2937,129407.0
2021-03-05 10:10:00,24.31,24.32,24.11,24.18,150206.0,19.2858,19.2937,19.1271,19.1827,150206.0
2021-03-05 10:15:00,24.18,24.22,24.15,24.2,70592.0,19.1827,19.2144,19.1589,19.1985,70592.0
2021-03-05 10:20:00,24.2,24.22,24.12,24.16,124160.0,19.1985,19.2144,19.1351,19.1668,124160.0
2021-03-05 10:25:00,24.15,24.22,24.04,24.04,49770.0,19.1589,19.2144,19.0716,19.0716,49770.0
2021-03-05 10:30:00,24.03,24.05,23.89,23.94,146359.0,19.0637,19.0795,18.9526,18.9923,146359.0
2021-03-05 10:35:00,23.94,24.02,23.87,23.94,69813.0,18.9923,19.0557,18.9367,18.9923,69813.0
2021-03-05 10:40:00,23.93,23.97,23.91,23.93,87749.0,18.9843,19.0161,18.9685,18.9843,87749.0
2021-03-05 10:45:00,23.93,24.06,23.92,24.03,73487.0,18.9843,19.0875,18.9764,19.0637,73487.0
2021-03-05 10:50:00,24.02,24.07,24.0,24.0,119325.0,19.0557,19.0954,19.0399,19.0399,119325.0
2021-03-05 10:55:00,24.0,24.03,23.93,23.96,79487.0,19.0399,19.0637,18.9843,19.0081,79487.0
2021-03-05 11:00:00,23.97,23.98,23.9,23.94,46036.0,19.0161,19.024,18.9605,18.9923,46036.0
2021-03-05 11:05:00,23.93,23.98,23.9,23.92,59383.0,18.9843,19.024,18.9605,18.9764,59383.0
2021-03-05 11:10:00,23.92,23.99,23.9,23.92,49096.0,18.9764,19.0319,18.9605,18.9764,49096.0
2021-03-05 11:15:00,23.92,23.94,23.84,23.87,63639.0,18.9764,18.9923,18.9129,18.9367,63639.0
2021-03-05 11:20:00,23.87,23.91,23.82,23.83,71539.0,18.9367,18.9685,18.8971,18.905,71539.0
2021-03-05 11:25:00,23.83,23.85,23.79,23.83,401502.0,18.905,18.9209,18.8733,18.905,401502.0
2021-03-05 11:30:00,23.83,23.92,23.8,23.84,104307.0,18.905,18.9764,18.8812,18.9129,104307.0
2021-03-05 11:35:00,23.83,24.01,23.83,23.97,69213.0,18.905,19.0478,18.905,19.0161,69213.0
2021-03-05 11:40:00,23.97,24.0,23.9,23.96,79874.0,19.0161,19.0399,18.9605,19.0081,79874.0
2021-03-05 11:45:00,23.96,23.97,23.87,23.89,56497.0,19.0081,19.0161,18.9367,18.9526,56497.0
2021-03-05 11:50:00,23.88,23.92,23.86,23.89,63333.0,18.9447,18.9764,18.9288,18.9526,63333.0
2021-03-05 11:55:00,23.89,24.0,23.88,23.97,69488.0,18.9526,19.0399,18.9447,19.0161,69488.0
2021-03-05 12:00:00,23.96,23.99,23.92,23.96,29812.0,19.0081,19.0319,18.9764,19.0081,29812.0
2021-03-05 12:05:00,23.96,24.0,23.96,23.97,56557.0,19.0081,19.0399,19.0081,19.0161,56557.0
2021-03-05 12:10:00,23.97,24.01,23.96,23.96,314637.0,19.0161,19.0478,19.0081,19.0081,314637.0
2021-03-05 12:15:00,23.96,24.05,23.96,24.01,171013.0,19.0081,19.0795,19.0081,19.0478,171013.0
2021-03-05 12:20:00,24.0,24.05,23.96,24.04,133802.0,19.0399,19.0795,19.0081,19.0716,133802.0
2021-03-05 12:25:00,24.04,24.13,24.04,24.13,99432.0,19.0716,19.143,19.0716,19.143,99432.0
2021-03-05 12:30:00,24.12,24.19,24.12,24.18,64279.0,19.1351,19.1906,19.1351,19.1827,64279.0
2021-03-05 12:35:00,24.17,24.17,24.09,24.13,71578.0,19.1747,19.1747,19.1113,19.143,71578.0
2021-03-05 12:40:00,24.14,24.16,24.11,24.15,85227.0,19.1509,19.1668,19.1271,19.1589,85227.0
2021-03-05 12:45:00,24.14,24.17,24.11,24.14,114839.0,19.1509,19.1747,19.1271,19.1509,114839.0
2021-03-05 12:50:00,24.14,24.15,24.08,24.1,90299.0,19.1509,19.1589,19.1033,19.1192,90299.0
2021-03-05 12:55:00,24.1,24.14,24.06,24.11,65224.0,19.1192,19.1509,19.0875,19.1271,65224.0
2021-03-05 13:00:00,24.1,24.14,24.05,24.07,92382.0,19.1192,19.1509,19.0795,19.0954,92382.0
2021-03-05 13:05:00,24.07,24.12,24.07,24.09,48048.0,19.0954,19.1351,19.0954,19.1113,48048.0
2021-03-05 13:10:00,24.09,24.09,24.03,24.08,69977.0,19.1113,19.1113,19.0637,19.1033,69977.0
2021-03-05 13:15:00,24.07,24.12,24.07,24.12,102600.0,19.0954,19.1351,19.0954,19.1351,102600.0
2021-03-05 13:20:00,24.12,24.13,24.08,24.09,78607.0,19.1351,19.143,19.1033,19.1113,78607.0
2021-03-05 13:25:00,24.09,24.11,24.05,24.09,113858.0,19.1113,19.1271,19.0795,19.1113,113858.0
2021-03-05 13:30:00,24.09,24.14,24.08,24.12,88474.0,19.1113,19.1509,19.1033,19.1351,88474.0
2021-03-05 13:35:00,24.13,24.16,24.08,24.14,113828.0,19.143,19.1668,19.1033,19.1509,113828.0
2021-03-05 13:40:00,24.15,24.19,24.14,24.14,71641.0,19.1589,19.1906,19.1509,19.1509,71641.0
2021-03-05 13:45:00,24.14,24.17,24.12,24.15,73062.0,19.1509,19.1747,19.1351,19.1589,73062.0
2021-03-05 13:50:00,24.15,24.19,24.05,24.05,93225.0,19.1589,19.1906,19.0795,19.0795,93225.0
2021-03-05 13:55:00,24.05,24.09,24.04,24.09,76883.0,19.0795,19.1113,19.0716,19.1113,76883.0
2021-03-05 14:00:00,24.08,24.1,24.01,24.02,82064.0,19.1033,19.1192,19.0478,19.0557,82064.0
2021-03-05 14:05:00,24.02,24.02,23.97,24.01,87491.0,19.0557,19.0557,19.0161,19.0478,87491.0
2021-03-05 14:10:00,24.01,24.02,23.96,24.01,69467.0,19.0478,19.0557,19.0081,19.0478,69467.0
2021-03-05 14:15:00,24.01,24.04,23.96,23.99,71748.0,19.0478,19.0716,19.0081,19.0319,71748.0
2021-03-05 14:20:00,24.0,24.03,23.98,24.03,69115.0,19.0399,19.0637,19.024,19.0637,69115.0
2021-03-05 14:25:00,24.03,24.05,24.02,24.04,71399.0,19.0637,19.0795,19.0557,19.0716,71399.0
2021-03-05 14:30:00,24.04,24.07,24.03,24.07,82182.0,19.0716,19.0954,19.0637,19.0954,82182.0
2021-03-05 14:35:00,24.07,24.07,24.01,24.05,94572.0,19.0954,19.0954,19.0478,19.0795,94572.0
2021-03-05 14:40:00,24.05,24.06,24.01,24.03,98509.0,19.0795,19.0875,19.0478,19.0637,98509.0
2021-03-05 14:45:00,24.03,24.1,24.01,24.09,139896.0,19.0637,19.1192,19.0478,19.1113,139896.0
2021-03-05 14:50:00,24.1,24.11,24.07,24.08,93681.0,19.1192,19.1271,19.0954,19.1033,93681.0
2021-03-05 14:55:00,24.07,24.11,24.06,24.09,115111.0,19.0954,19.1271,19.0875,19.1113,115111.0
2021-03-05 15:00:00,24.09,24.16,24.08,24.16,72037.0,19.1113,19.1668,19.1033,19.1668,72037.0
2021-03-05 15:05:00,24.16,24.2,24.13,24.14,132245.0,19.1668,19.1985,19.143,19.1509,132245.0
2021-03-05 15:10:00,24.14,24.27,24.14,24.27,129823.0,19.1509,19.2541,19.1509,19.2541,129823.0
2021-03-05 15:15:00,24.27,24.31,24.22,24.3,87625.0,19.2541,19.2858,19.2144,19.2779,87625.0
2021-03-05 15:20:00,24.29,24.3,24.25,24.26,102572.0,19.2699,19.2779,19.2382,19.2461,102572.0
2021-03-05 15:25:00,24.25,24.26,24.19,24.25,126432.0,19.2382,19.2461,19.1906,19.2382,126432.0
2021-03-05 15:30:00,24.25,24.25,24.19,24.22,74533.0,19.2382,19.2382,19.1906,19.2144,74533.0
2021-03-05 15:35:00,24.23,24.27,24.2,24.27,133545.0,19.2223,19.2541,19.1985,19.2541,133545.0
2021-03-05 15:40:00,24.27,24.27,24.22,24.26,174838.0,19.2541,19.2541,19.2144,19.2461,174838.0
2021-03-05 15:45:00,24.26,24.27,24.22,24.27,268835.0,19.2461,19.2541,19.2144,19.2541,268835.0
2021-03-05 15:50:00,24.27,24.31,24.25,24.26,298711.0,19.2541,19.2858,19.2382,19.2461,298711.0
2021-03-05 15:55:00,24.26,24.26,24.17,24.26,1011015.0,19.2461,19.2461,19.1747,19.2461,1011015.0
2021-03-08 09:30:00,24.32,24.42,24.21,24.24,300833.0,19.2937,19.3731,19.2065,19.2303,300833.0
2021-03-08 09:35:00,24.23,24.5,24.23,24.5,183969.0,19.2223,19.4365,19.2223,19.4365,183969.0
2021-03-08 09:40:00,24.48,24.68,24.47,24.67,161944.0,19.4207,19.5793,19.4127,19.5714,161944.0
2021-03-08 09:45:00,24.67,24.69,24.48,24.49,202840.0,19.5714,19.5873,19.4207,19.4286,202840.0
2021-03-08 09:50:00,24.49,24.52,24.33,24.42,170866.0,19.4286,19.4524,19.3017,19.3731,170866.0
2021-03-08 09:55:00,24.4,24.48,24.2,24.23,192791.0,19.3572,19.4207,19.1985,19.2223,192791.0
2021-03-08 10:00:00,24.24,24.34,24.24,24.32,113923.0,19.2303,19.3096,19.2303,19.2937,113923.0
2021-03-08 10:05:00,24.31,24.34,24.17,24.21,111734.0,19.2858,19.3096,19.1747,19.2065,111734.0
2021-03-08 10:10:00,24.2,24.22,24.09,24.19,78090.0,19.1985,19.2144,19.1113,19.1906,78090.0
2021-03-08 10:15:00,24.19,24.22,24.13,24.22,61817.0,19.1906,19.2144,19.143,19.2144,61817.0
2021-03-08 10:20:00,24.22,24.27,24.18,24.23,44295.0,19.2144,19.2541,19.1827,19.2223,44295.0
2021-03-08 10:25:00,24.24,24.36,24.23,24.28,108280.0,19.2303,19.3255,19.2223,19.262,108280.0
2021-03-08 10:30:00,24.28,24.3,24.16,24.17,134767.0,19.262,19.2779,19.1668,19.1747,134767.0
2021-03-08 10:35:00,24.17,24.17,24.11,24.14,338830.0,19.1747,19.1747,19.1271,19.1509,338830.0
2021-03-08 10:40:00,24.14,24.23,24.11,24.21,357824.0,19.1509,19.2223,19.1271,19.2065,357824.0
2021-03-08 10:45:00,24.22,24.31,24.2,24.3,175543.0,19.2144,19.2858,19.1985,19.2779,175543.0
2021-03-08 10:50:00,24.3,24.31,24.26,24.29,98091.0,19.2779,19.2858,19.2461,19.2699,98091.0
2021-03-08 10:55:00,24.29,24.32,24.25,24.26,73759.0,19.2699,19.2937,19.2382,19.2461,73759.0
2021-03-08 11:00:00,24.27,24.3,24.24,24.26,62481.0,19.2541,19.2779,19.2303,19.2461,62481.0
2021-03-08 11:05:00,24.25,24.31,24.24,24.3,38382.0,19.2382,19.2858,19.2303,19.2779,38382.0
2021-03-08 11:10:00,24.3,24.3,24.25,24.28,29183.0,19.2779,19.2779,19.2382,19.262,29183.0
2021-03-08 11:15:00,24.28,24.3,24.25,24.29,33797.0,19.262,19.2779,19.2382,19.2699,33797.0
2021-03-08 11:20:00,24.29,24.34,24.29,24.33,134229.0,19.2699,19.3096,19.2699,19.3017,134229.0
2021-03-08 11:25:00,24.33,24.34,24.29,24.32,43341.0,19.3017,19.3096,19.2699,19.2937,43341.0
2021-03-08 11:30:00,24.32,24.32,24.26,24.28,41298.0,19.2937,19.2937,19.2461,19.262,41298.0
2021-03-08 11:35:00,24.27,24.3,24.25,24.3,34471.0,19.2541,19.2779,19.2382,19.2779,34471.0
2021-03-08 11:40:00,24.3,24.31,24.26,24.26,37836.0,19.2779,19.2858,19.2461,19.2461,37836.0
2021-03-08 11:45:00,24.25,24.26,24.18,24.2,98585.0,19.2382,19.2461,19.1827,19.1985,98585.0
2021-03-08 11:50:00,24.2,24.23,24.19,24.21,93188.0,19.1985,19.2223,19.1906,19.2065,93188.0
2021-03-08 11:55:00,24.21,24.24,24.2,24.21,71900.0,19.2065,19.2303,19.1985,19.2065,71900.0
2021-03-08 12:00:00,24.21,24.23,24.2,24.21,143697.0,19.2065,19.2223,19.1985,19.2065,143697.0
2021-03-08 12:05:00,24.21,24.22,24.18,24.2,145043.0,19.2065,19.2144,19.1827,19.1985,145043.0
2021-03-08 12:10:00,24.2,24.22,24.1,24.12,98849.0,19.1985,19.2144,19.1192,19.1351,98849.0
2021-03-08 12:15:00,24.11,24.13,24.09,24.11,66375.0,19.1271,19.143,19.1113,19.1271,66375.0
2021-03-08 12:20:00,24.1,24.14,24.08,24.12,69988.0,19.1192,19.1509,19.1033,19.1351,69988.0
2021-03-08 12:25:00,24.12,24.14,24.08,24.09,80186.0,19.1351,19.1509,19.1033,19.1113,80186.0
2021-03-08 12:30:00,24.09,24.1,24.05,24.07,66144.0,19.1113,19.1192,19.0795,19.0954,66144.0
2021-03-08 12:35:00,24.07,24.11,24.05,24.08,77766.0,19.0954,19.1271,19.0795,19.1033,77766.0
2021-03-08 12:40:00,24.08,24.11,24.07,24.1,81684.0,19.1033,19.1271,19.0954,19.1192,81684.0
2021-03-08 12:45:00,24.1,24.12,24.09,24.1,72639.0,19.1192,19.1351,19.1113,19.1192,72639.0
2021-03-08 12:50:00,24.1,24.11,24.08,24.1,94822.0,19.1192,19.1271,19.1033,19.1192,94822.0
2021-03-08 12:55:00,24.09,24.11,24.08,24.1,37757.0,19.1113,19.1271,19.1033,19.1192,37757.0
2021-03-08 13:00:00,24.1,24.11,24.06,24.06,49451.0,19.1192,19.1271,19.0875,19.0875,49451.0
2021-03-08 13:05:00,24.07,24.07,24.01,24.02,132736.0,19.0954,19.0954,19.0478,19.0557,132736.0
2021-03-08 13:10:00,24.01,24.02,23.98,24.0,142364.0,19.0478,19.0557,19.024,19.0399,142364.0
2021-03-08 13:15:00,24.0,24.01,23.93,23.94,119556.0,19.0399,19.0478,18.9843,18.9923,119556.0
2021-03-08 13:20:00,23.94,23.96,23.91,23.92,61757.0,18.9923,19.0081,18.9685,18.9764,61757.0
2021-03-08 13:25:00,23.92,24.0,23.91,23.96,51832.0,18.9764,19.0399,18.9685,19.0081,51832.0
2021-03-08 13:30:00,23.97,23.97,23.93,23.94,65410.0,19.0161,19.0161,18.9843,18.9923,65410.0
2021-03-08 13:35:00,23.94,23.94,23.9,23.9,95541.0,18.9923,18.9923,18.9605,18.9605,95541.0
2021-03-08 13:40:00,23.9,23.9,23.85,23.87,99398.0,18.9605,18.9605,18.9209,18.9367,99398.0
2021-03-08 13:45:00,23.86,23.89,23.84,23.86,72060.0,18.9288,18.9526,18.9129,18.9288,72060.0
2021-03-08 13:50:00,23.86,23.87,23.8,23.8,391358.0,18.9288,18.9367,18.8812,18.8812,391358.0
2021-03-08 13:55:00,23.81,23.82,23.76,23.77,200482.0,18.8891,18.8971,18.8495,18.8574,200482.0
2021-03-08 14:00:00,23.76,23.89,23.75,23.88,286885.0,18.8495,18.9526,18.8415,18.9447,286885.0
2021-03-08 14:05:00,23.88,23.98,23.87,23.97,57771.0,18.9447,19.024,18.9367,19.0161,57771.0
2021-03-08 14:10:00,23.97,24.01,23.95,24.0,60686.0,19.0161,19.0478,19.0002,19.0399,60686.0
2021-03-08 14:15:00,24.0,24.01,23.96,23.99,86360.0,19.0399,19.0478,19.0081,19.0319,86360.0
2021-03-08 14:20:00,23.98,24.02,23.97,24.01,91465.0,19.024,19.0557,19.0161,19.0478,91465.0
2021-03-08 14:25:00,24.0,24.03,24.0,24.02,106810.0,19.0399,19.0637,19.0399,19.0557,106810.0
2021-03-08 14:30:00,24.02,24.04,23.99,24.02,193940.0,19.0557,19.0716,19.0319,19.0557,193940.0
2021-03-08 14:35:00,24.02,24.14,24.01,24.11,155768.0,19.0557,19.1509,19.0478,19.1271,155768.0
2021-03-08 14:40:00,24.11,24.13,23.98,23.99,111398.0,19.1271,19.143,19.024,19.0319,111398.0
2021-03-08 14:45:00,23.99,24.02,23.96,23.98,84438.0,19.0319,19.0557,19.0081,19.024,84438.0
2021-03-08 14:50:00,23.98,24.01,23.97,24.0,85450.0,19.024,19.0478,19.0161,19.0399,85450.0
2021-03-08 14:55:00,23.99,24.01,23.96,24.01,139177.0,19.0319,19.0478,19.0081,19.0478,139177.0
2021-03-08 15:00:00,24.0,24.01,23.94,23.99,64757.0,19.0399,19.0478,18.9923,19.0319,64757.0
2021-03-08 15:05:00,24.0,24.02,23.98,24.01,93491.0,19.0399,19.0557,19.024,19.0478,93491.0
2021-03-08 15:10:00,24.01,24.06,23.98,24.05,98131.0,19.0478,19.0875,19.024,19.0795,98131.0
2021-03-08 15:15:00,24.05,24.06,23.98,24.01,58386.0,19.0795,19.0875,19.024,19.0478,58386.0
2021-03-08 15:20:00,24.01,24.06,23.99,24.05,115400.0,19.0478,19.0875,19.0319,19.0795,115400.0
2021-03-08 15:25:00,24.05,24.11,24.04,24.08,88350.0,19.0795,19.1271,19.0716,19.1033,88350.0
2021-03-08 15:30:00,24.09,24.18,24.08,24.14,155664.0,19.1113,19.1827,19.1033,19.1509,155664.0
2021-03-08 15:35:00,24.15,24.21,24.15,24.17,76553.0,19.1589,19.2065,19.1589,19.1747,76553.0
2021-03-08 15:40:00,24.17,24.22,24.15,24.19,194616.0,19.1747,19.2144,19.1589,19.1906,194616.0
2021-03-08 15:45:00,24.19,24.21,24.12,24.13,161594.0,19.1906,19.2065,19.1351,19.143,161594.0
2021-03-08 15:50:00,24.13,24.19,24.11,24.16,219427.0,19.143,19.1906,19.1271,19.1668,219427.0
2021-03-08 15:55:00,24.15,24.16,24.1,24.12,437934.0,19.1589,19.1668,19.1192,19.1351,437934.0
2021-03-09 09:30:00,24.2,24.2,23.92,23.93,194478.0,19.1985,19.1985,18.9764,18.9843,194478.0
2021-03-09 09:35:00,23.9,23.94,23.86,23.93,110441.0,18.9605,18.9923,18.9288,18.9843,110441.0
2021-03-09 09:40:00,23.93,24.07,23.92,24.04,185586.0,18.9843,19.0954,18.9764,19.0716,185586.0
2021-03-09 09:45:00,24.05,24.21,24.0,24.0,337047.0,19.0795,19.2065,19.0399,19.0399,337047.0
2021-03-09 09:50:00,24.01,24.14,23.98,24.05,274786.0,19.0478,19.1509,19.024,19.0795,274786.0
2021-03-09 09:55:00,24.05,24.09,23.93,23.98,121317.0,19.0795,19.1113,18.9843,19.024,121317.0
2021-03-09 10:00:00,23.98,24.07,23.91,24.05,120623.0,19.024,19.0954,18.9685,19.0795,120623.0
2021-03-09 10:05:00,24.04,24.08,24.03,24.07,123224.0,19.0716,19.1033,19.0637,19.0954,123224.0
2021-03-09 10:10:00,24.08,24.08,23.95,23.97,84809.0,19.1033,19.1033,19.0002,19.0161,84809.0
2021-03-09 10:15:00,23.96,24.05,23.96,24.05,64943.0,19.0081,19.0795,19.0081,19.0795,64943.0
2021-03-09 10:20:00,24.05,24.06,24.0,24.02,77224.0,19.0795,19.0875,19.0399,19.0557,77224.0
2021-03-09 10:25:00,24.03,24.06,24.03,24.05,113639.0,19.0637,19.0875,19.0637,19.0795,113639.0
2021-03-09 10:30:00,24.05,24.07,24.04,24.05,221605.0,19.0795,19.0954,19.0716,19.0795,221605.0
2021-03-09 10:35:00,24.05,24.1,24.03,24.05,243337.0,19.0795,19.1192,19.0637,19.0795,243337.0
2021-03-09 10:40:00,24.05,24.08,24.0,24.08,154052.0,19.0795,19.1033,19.0399,19.1033,154052.0
2021-03-09 10:45:00,24.08,24.16,24.05,24.14,225405.0,19.1033,19.1668,19.0795,19.1509,225405.0
2021-03-09 10:50:00,24.14,24.16,24.09,24.15,114982.0,19.1509,19.1668,19.1113,19.1589,114982.0
2021-03-09 10:55:00,24.14,24.16,24.12,24.14,125058.0,19.1509,19.1668,19.1351,19.1509,125058.0
2021-03-09 11:00:00,24.15,24.2,24.14,24.15,330150.0,19.1589,19.1985,19.1509,19.1589,330150.0
2021-03-09 11:05:00,24.16,24.16,24.09,24.14,126232.0,19.1668,19.1668,19.1113,19.1509,126232.0
2021-03-09 11:10:00,24.14,24.16,24.1,24.13,78135.0,19.1509,19.1668,19.1192,19.143,78135.0
2021-03-09 11:15:00,24.13,24.14,24.03,24.07,94095.0,19.143,19.1509,19.0637,19.0954,94095.0
2021-03-09 11:20:00,24.08,24.08,24.03,24.06,49084.0,19.1033,19.1033,19.0637,19.0875,49084.0
2021-03-09 11:25:00,24.06,24.1,24.06,24.09,37571.0,19.0875,19.1192,19.0875,19.1113,37571.0
2021-03-09 11:30:00,24.1,24.13,24.07,24.1,60129.0,19.1192,19.143,19.0954,19.1192,60129.0
2021-03-09 11:35:00,24.09,24.19,24.08,24.17,47968.0,19.1113,19.1906,19.1033,19.1747,47968.0
2021-03-09 11:40:00,24.18,24.24,24.17,24.19,111686.0,19.1827,19.2303,19.1747,19.1906,111686.0
2021-03-09 11:45:00,24.2,24.24,24.17,24.22,83957.0,19.1985,19.2303,19.1747,19.2144,83957.0
2021-03-09 11:50:00,24.22,24.23,24.18,24.21,56447.0,19.2144,19.2223,19.1827,19.2065,56447.0
2021-03-09 11:55:00,24.2,24.21,24.16,24.19,68265.0,19.1985,19.2065,19.1668,19.1906,68265.0
2021-03-09 12:00:00,24.19,24.19,24.13,24.16,47669.0,19.1906,19.1906,19.143,19.1668,47669.0
2021-03-09 12:05:00,24.15,24.16,24.07,24.1,52535.0,19.1589,19.1668,19.0954,19.1192,52535.0
2021-03-09 12:10:00,24.1,24.11,24.01,24.01,38070.0,19.1192,19.1271,19.0478,19.0478,38070.0
2021-03-09 12:15:00,24.02,24.04,23.98,23.99,71443.0,19.0557,19.0716,19.024,19.0319,71443.0
2021-03-09 12:20:00,23.98,24.0,23.94,23.95,74039.0,19.024,19.0399,18.9923,19.0002,74039.0
2021-03-09 12:25:00,23.94,24.01,23.93,24.01,61200.0,18.9923,19.0478,18.9843,19.0478,61200.0
2021-03-09 12:30:00,24.01,24.03,23.97,23.97,46793.0,19.0478,19.0637,19.0161,19.0161,46793.0
2021-03-09 12:35:00,23.98,24.02,23.97,23.98,43068.0,19.024,19.0557,19.0161,19.024,43068.0
2021-03-09 12:40:00,23.99,24.0,23.94,23.99,44888.0,19.0319,19.0399,18.9923,19.0319,44888.0
2021-03-09 12:45:00,23.99,24.0,23.97,23.98,13519.0,19.0319,19.0399,19.0161,19.024,13519.0
2021-03-09 12:50:00,23.98,24.02,23.98,23.99,36931.0,19.024,19.0557,19.024,19.0319,36931.0
2021-03-09 12:55:00,24.0,24.01,23.96,23.99,36854.0,19.0399,19.0478,19.0081,19.0319,36854.0
2021-03-09 13:00:00,23.99,24.0,23.96,23.99,49250.0,19.0319,19.0399,19.0081,19.0319,49250.0
2021-03-09 13:05:00,24.0,24.0,23.93,23.93,182351.0,19.0399,19.0399,18.9843,18.9843,182351.0
2021-03-09 13:10:00,23.93,23.95,23.89,23.89,98986.0,18.9843,19.0002,18.9526,18.9526,98986.0
2021-03-09 13:15:00,23.89,23.9,23.79,23.81,185224.0,18.9526,18.9605,18.8733,18.8891,185224.0
2021-03-09 13:20:00,23.81,23.83,23.78,23.78,43730.0,18.8891,18.905,18.8653,18.8653,43730.0
2021-03-09 13:25:00,23.78,23.81,23.77,23.79,64256.0,18.8653,18.8891,18.8574,18.8733,64256.0
2021-03-09 13:30:00,23.8,23.81,23.77,23.78,60497.0,18.8812,18.8891,18.8574,18.8653,60497.0
2021-03-09 13:35:00,23.78,23.81,23.77,23.78,65970.0,18.8653,18.8891,18.8574,18.8653,65970.0
2021-03-09 13:40:00,23.79,23.81,23.74,23.74,106216.0,18.8733,18.8891,18.8336,18.8336,106216.0
2021-03-09 13:45:00,23.74,23.76,23.71,23.71,87357.0,18.8336,18.8495,18.8098,18.8098,87357.0
2021-03-09 13:50:00,23.72,23.73,23.68,23.71,72996.0,18.8177,18.8257,18.786,18.8098,72996.0
2021-03-09 13:55:00,23.71,23.73,23.7,23.7,105050.0,18.8098,18.8257,18.8019,18.8019,105050.0
2021-03-09 14:00:00,23.71,23.72,23.66,23.68,114773.0,18.8098,18.8177,18.7701,18.786,114773.0
2021-03-09 14:05:00,23.67,23.68,23.6,23.63,266660.0,18.7781,18.786,18.7225,18.7463,266660.0
2021-03-09 14:10:00,23.64,23.64,23.6,23.61,106776.0,18.7543,18.7543,18.7225,18.7305,106776.0
2021-03-09 14:15:00,23.6,23.61,23.52,23.52,239041.0,18.7225,18.7305,18.6591,18.6591,239041.0
2021-03-09 14:20:00,23.53,23.55,23.48,23.49,223313.0,18.667,18.6829,18.6273,18.6353,223313.0
2021-03-09 14:25:00,23.49,23.6,23.48,23.58,137057.0,18.6353,18.7225,18.6273,18.7067,137057.0
2021-03-09 14:30:00,23.58,23.61,23.52,23.61,413999.0,18.7067,18.7305,18.6591,18.7305,413999.0
2021-03-09 14:35:00,23.61,23.7,23.58,23.66,119350.0,18.7305,18.8019,18.7067,18.7701,119350.0
2021-03-09 14:40:00,23.67,23.69,23.59,23.61,126161.0,18.7781,18.7939,18.7146,18.7305,126161.0
2021-03-09 14:45:00,23.61,23.61,23.59,23.6,82502.0,18.7305,18.7305,18.7146,18.7225,82502.0
2021-03-09 14:50:00,23.61,23.62,23.59,23.6,83914.0,18.7305,18.7384,18.7146,18.7225,83914.0
2021-03-09 14:55:00,23.6,23.61,23.58,23.61,111336.0,18.7225,18.7305,18.7067,18.7305,111336.0
2021-03-09 15:00:00,23.61,23.61,23.58,23.59,87450.0,18.7305,18.7305,18.7067,18.7146,87450.0
2021-03-09 15:05:00,23.59,23.68,23.58,23.62,103009.0,18.7146,18.786,18.7067,18.7384,103009.0
2021-03-09 15:10:00,23.61,23.71,23.57,23.58,179610.0,18.7305,18.8098,18.6987,18.7067,179610.0
2021-03-09 15:15:00,23.58,23.6,23.55,23.58,117229.0,18.7067,18.7225,18.6829,18.7067,117229.0
2021-03-09 15:20:00,23.59,23.59,23.54,23.59,76272.0,18.7146,18.7146,18.6749,18.7146,76272.0
2021-03-09 15:25:00,23.58,23.61,23.57,23.59,105396.0,18.7067,18.7305,18.6987,18.7146,105396.0
2021-03-09 15:30:00,23.59,23.61,23.56,23.58,119985.0,18.7146,18.7305,18.6908,18.7067,119985.0
2021-03-09 15:35:00,23.58,23.58,23.5,23.57,668266.0,18.7067,18.7067,18.6432,18.6987,668266.0
2021-03-09 15:40:00,23.56,23.6,23.53,23.55,210598.0,18.6908,18.7225,18.667,18.6829,210598.0
2021-03-09 15:45:00,23.55,23.62,23.54,23.6,154579.0,18.6829,18.7384,18.6749,18.7225,154579.0
2021-03-09 15:50:00,23.6,23.62,23.55,23.62,270670.0,18.7225,18.7384,18.6829,18.7384,270670.0
2021-03-09 15:55:00,23.62,23.66,23.55,23.55,773153.0,18.7384,18.7701,18.6829,18.6829,773153.0
2021-03-10 09:30:00,23.77,23.82,23.62,23.82,306342.0,18.8574,18.8971,18.7384,18.8971,306342.0
2021-03-10 09:35:00,23.8,23.84,23.73,23.79,140461.0,18.8812,18.9129,18.8257,18.8733,140461.0
2021-03-10 09:40:00,23.79,23.93,23.79,23.91,126484.0,18.8733,18.9843,18.8733,18.9685,126484.0
2021-03-10 09:45:00,23.92,23.92,23.79,23.84,103078.0,18.9764,18.9764,18.8733,18.9129,103078.0
2021-03-10 09:50:00,23.84,23.87,23.75,23.83,135277.0,18.9129,18.9367,18.8415,18.905,135277.0
2021-03-10 09:55:00,23.83,23.87,23.8,23.86,150378.0,18.905,18.9367,18.8812,18.9288,150378.0
2021-03-10 10:00:00,23.87,23.94,23.86,23.92,141116.0,18.9367,18.9923,18.9288,18.9764,141116.0
2021-03-10 10:05:00,23.92,23.95,23.85,23.87,144945.0,18.9764,19.0002,18.9209,18.9367,144945.0
2021-03-10 10:10:00,23.87,23.97,23.86,23.92,186637.0,18.9367,19.0161,18.9288,18.9764,186637.0
2021-03-10 10:15:00,23.91,24.05,23.91,24.05,128639.0,18.9685,19.0795,18.9685,19.0795,128639.0
2021-03-10 10:20:00,24.05,24.07,23.99,24.0,109239.0,19.0795,19.0954,19.0319,19.0399,109239.0
2021-03-10 10:25:00,23.99,24.01,23.89,23.91,246385.0,19.0319,19.0478,18.9526,18.9685,246385.0
2021-03-10 10:30:00,23.91,24.02,23.9,24.01,157204.0,18.9685,19.0557,18.9605,19.0478,157204.0
2021-03-10 10:35:00,24.0,24.01,23.96,23.97,167298.0,19.0399,19.0478,19.0081,19.0161,167298.0
2021-03-10 10:40:00,23.98,24.03,23.92,23.98,156341.0,19.024,19.0637,18.9764,19.024,156341.0
2021-03-10 10:45:00,23.98,24.04,23.95,24.03,113960.0,19.024,19.0716,19.0002,19.0637,113960.0
2021-03-10 10:50:00,24.03,24.11,24.02,24.1,135240.0,19.0637,19.1271,19.0557,19.1192,135240.0
2021-03-10 10:55:00,24.11,24.12,24.02,24.1,116632.0,19.1271,19.1351,19.0557,19.1192,116632.0
2021-03-10 11:00:00,24.1,24.15,24.1,24.14,93940.0,19.1192,19.1589,19.1192,19.1509,93940.0
2021-03-10 11:05:00,24.13,24.17,24.1,24.14,123928.0,19.143,19.1747,19.1192,19.1509,123928.0
2021-03-10 11:10:00,24.14,24.14,24.1,24.1,91893.0,19.1509,19.1509,19.1192,19.1192,91893.0
2021-03-10 11:15:00,24.11,24.11,24.01,24.05,121544.0,19.1271,19.1271,19.0478,19.0795,121544.0
2021-03-10 11:20:00,24.05,24.06,23.98,24.02,120021.0,19.0795,19.0875,19.024,19.0557,120021.0
2021-03-10 11:25:00,24.02,24.07,23.99,24.0,132315.0,19.0557,19.0954,19.0319,19.0399,132315.0
2021-03-10 11:30:00,24.01,24.11,23.99,24.09,98776.0,19.0478,19.1271,19.0319,19.1113,98776.0
2021-03-10 11:35:00,24.1,24.12,24.08,24.1,76673.0,19.1192,19.1351,19.1033,19.1192,76673.0
2021-03-10 11:40:00,24.1,24.13,24.06,24.09,96711.0,19.1192,19.143,19.0875,19.1113,96711.0
2021-03-10 11:45:00,24.09,24.12,24.07,24.11,143499.0,19.1113,19.1351,19.0954,19.1271,143499.0
2021-03-10 11:50:00,24.11,24.11,24.06,24.08,76874.0,19.1271,19.1271,19.0875,19.1033,76874.0
2021-03-10 11:55:00,24.07,24.11,24.04,24.07,84465.0,19.0954,19.1271,19.0716,19.0954,84465.0
2021-03-10 12:00:00,24.07,24.09,24.03,24.07,71988.0,19.0954,19.1113,19.0637,19.0954,71988.0
2021-03-10 12:05:00,24.07,24.09,24.02,24.02,52218.0,19.0954,19.1113,19.0557,19.0557,52218.0
2021-03-10 12:10:00,24.02,24.05,23.99,24.0,122328.0,19.0557,19.0795,19.0319,19.0399,122328.0
2021-03-10 12:15:00,24.0,24.02,23.98,23.98,154304.0,19.0399,19.0557,19.024,19.024,154304.0
2021-03-10 12:20:00,23.99,24.02,23.98,24.0,96310.0,19.0319,19.0557,19.024,19.0399,96310.0
2021-03-10 12:25:00,23.99,24.01,23.93,23.93,117483.0,19.0319,19.0478,18.9843,18.9843,117483.0
2021-03-10 12:30:00,23.93,23.96,23.89,23.95,142477.0,18.9843,19.0081,18.9526,19.0002,142477.0
2021-03-10 12:35:00,23.94,23.94,23.83,23.88,124979.0,18.9923,18.9923,18.905,18.9447,124979.0
2021-03-10 12:40:00,23.87,23.9,23.83,23.88,137205.0,18.9367,18.9605,18.905,18.9447,137205.0
2021-03-10 12:45:00,23.88,23.95,23.87,23.93,33991.0,18.9447,19.0002,18.9367,18.9843,33991.0
2021-03-10 12:50:00,23.93,23.97,23.92,23.97,67700.0,18.9843,19.0161,18.9764,19.0161,67700.0
2021-03-10 12:55:00,23.96,23.97,23.91,23.93,61127.0,19.0081,19.0161,18.9685,18.9843,61127.0
2021-03-10 13:00:00,23.93,23.97,23.87,23.96,124890.0,18.9843,19.0161,18.9367,19.0081,124890.0
2021-03-10 13:05:00,23.95,24.0,23.94,23.99,54159.0,19.0002,19.0399,18.9923,19.0319,54159.0
2021-03-10 13:10:00,23.98,24.01,23.98,23.99,41310.0,19.024,19.0478,19.024,19.0319,41310.0
2021-03-10 13:15:00,24.0,24.01,23.96,24.01,67327.0,19.0399,19.0478,19.0081,19.0478,67327.0
2021-03-10 13:20:00,24.01,24.05,24.0,24.03,84287.0,19.0478,19.0795,19.0399,19.0637,84287.0
2021-03-10 13:25:00,24.03,24.07,24.02,24.04,47325.0,19.0637,19.0954,19.0557,19.0716,47325.0
2021-03-10 13:30:00,24.05,24.06,24.02,24.04,61783.0,19.0795,19.0875,19.0557,19.0716,61783.0
2021-03-10 13:35:00,24.04,24.06,24.01,24.05,63101.0,19.0716,19.0875,19.0478,19.0795,63101.0
2021-03-10 13:40:00,24.05,24.1,24.04,24.07,127016.0,19.0795,19.1192,19.0716,19.0954,127016.0
2021-03-10 13:45:00,24.07,24.12,24.06,24.11,137408.0,19.0954,19.1351,19.0875,19.1271,137408.0
2021-03-10 13:50:00,24.11,24.13,24.08,24.1,70116.0,19.1271,19.143,19.1033,19.1192,70116.0
2021-03-10 13:55:00,24.1,24.11,24.08,24.09,61726.0,19.1192,19.1271,19.1033,19.1113,61726.0
2021-03-10 14:00:00,24.09,24.15,24.07,24.11,100700.0,19.1113,19.1589,19.0954,19.1271,100700.0
2021-03-10 14:05:00,24.11,24.13,24.1,24.11,100583.0,19.1271,19.143,19.1192,19.1271,100583.0
2021-03-10 14:10:00,24.11,24.14,24.11,24.14,55667.0,19.1271,19.1509,19.1271,19.1509,55667.0
2021-03-10 14:15:00,24.14,24.19,24.13,24.18,102128.0,19.1509,19.1906,19.143,19.1827,102128.0
2021-03-10 14:20:00,24.18,24.23,24.17,24.2,87988.0,19.1827,19.2223,19.1747,19.1985,87988.0
2021-03-10 14:25:00,24.21,24.23,24.2,24.22,104928.0,19.2065,19.2223,19.1985,19.2144,104928.0
2021-03-10 14:30:00,24.23,24.24,24.17,24.21,121944.0,19.2223,19.2303,19.1747,19.2065,121944.0
2021-03-10 14:35:00,24.21,24.23,24.18,24.2,104949.0,19.2065,19.2223,19.1827,19.1985,104949.0
2021-03-10 14:40:00,24.2,24.2,24.14,24.15,92056.0,19.1985,19.1985,19.1509,19.1589,92056.0
2021-03-10 14:45:00,24.14,24.23,24.13,24.21,111360.0,19.1509,19.2223,19.143,19.2065,111360.0
2021-03-10 14:50:00,24.21,24.22,24.17,24.2,91358.0,19.2065,19.2144,19.1747,19.1985,91358.0
2021-03-10 14:55:00,24.2,24.21,24.16,24.2,81107.0,19.1985,19.2065,19.1668,19.1985,81107.0
2021-03-10 15:00:00,24.19,24.23,24.18,24.2,99181.0,19.1906,19.2223,19.1827,19.1985,99181.0
2021-03-10 15:05:00,24.19,24.25,24.19,24.25,100129.0,19.1906,19.2382,19.1906,19.2382,100129.0
2021-03-10 15:10:00,24.25,24.29,24.24,24.28,113557.0,19.2382,19.2699,19.2303,19.262,113557.0
2021-03-10 15:15:00,24.28,24.31,24.27,24.3,126898.0,19.262,19.2858,19.2541,19.2779,126898.0
2021-03-10 15:20:00,24.3,24.35,24.3,24.35,91180.0,19.2779,19.3175,19.2779,19.3175,91180.0
2021-03-10 15:25:00,24.35,24.35,24.31,24.35,112383.0,19.3175,19.3175,19.2858,19.3175,112383.0
2021-03-10 15:30:00,24.35,24.44,24.34,24.43,220586.0,19.3175,19.3889,19.3096,19.381,220586.0
2021-03-10 15:35:00,24.43,24.45,24.41,24.44,173354.0,19.381,19.3969,19.3651,19.3889,173354.0
2021-03-10 15:40:00,24.44,24.5,24.43,24.5,367640.0,19.3889,19.4365,19.381,19.4365,367640.0
2021-03-10 15:45:00,24.5,24.5,24.45,24.46,427171.0,19.4365,19.4365,19.3969,19.4048,427171.0
2021-03-10 15:50:00,24.46,24.47,24.41,24.42,460323.0,19.4048,19.4127,19.3651,19.3731,460323.0
2021-03-10 15:55:00,24.42,24.45,24.39,24.4,1024529.0,19.3731,19.3969,19.3493,19.3572,1024529.0
2021-03-11 09:30:00,23.91,24.01,23.66,23.78,361474.0,19.2939,19.3746,19.0921,19.189,361474.0
2021-03-11 09:35:00,23.77,23.84,23.72,23.77,171925.0,19.1809,19.2374,19.1406,19.1809,171925.0
2021-03-11 09:40:00,23.79,23.83,23.72,23.74,173993.0,19.197,19.2293,19.1406,19.1567,173993.0
2021-03-11 09:45:00,23.73,23.75,23.69,23.71,200657.0,19.1486,19.1648,19.1163,19.1325,200657.0
2021-03-11 09:50:00,23.71,23.82,23.71,23.78,188396.0,19.1325,19.2213,19.1325,19.189,188396.0
2021-03-11 09:55:00,23.78,23.85,23.74,23.75,206554.0,19.189,19.2455,19.1567,19.1648,206554.0
2021-03-11 10:00:00,23.75,23.75,23.7,23.71,140670.0,19.1648,19.1648,19.1244,19.1325,140670.0
2021-03-11 10:05:00,23.71,23.73,23.66,23.67,67456.0,19.1325,19.1486,19.0921,19.1002,67456.0
2021-03-11 10:10:00,23.67,23.74,23.62,23.73,179638.0,19.1002,19.1567,19.0599,19.1486,179638.0
2021-03-11 10:15:00,23.73,23.74,23.67,23.73,94131.0,19.1486,19.1567,19.1002,19.1486,94131.0
2021-03-11 10:20:00,23.73,23.75,23.7,23.74,97778.0,19.1486,19.1648,19.1244,19.1567,97778.0
2021-03-11 10:25:00,23.75,23.81,23.74,23.77,50024.0,19.1648,19.2132,19.1567,19.1809,50024.0
2021-03-11 10:30:00,23.77,23.79,23.71,23.71,124070.0,19.1809,19.197,19.1325,19.1325,124070.0
2021-03-11 10:35:00,23.71,23.76,23.69,23.74,171379.0,19.1325,19.1728,19.1163,19.1567,171379.0
2021-03-11 10:40:00,23.74,23.79,23.74,23.78,181387.0,19.1567,19.197,19.1567,19.189,181387.0
2021-03-11 10:45:00,23.78,23.88,23.75,23.88,267703.0,19.189,19.2697,19.1648,19.2697,267703.0
2021-03-11 10:50:00,23.88,23.88,23.85,23.87,82939.0,19.2697,19.2697,19.2455,19.2616,82939.0
2021-03-11 10:55:00,23.87,23.89,23.86,23.87,89048.0,19.2616,19.2777,19.2535,19.2616,89048.0
2021-03-11 11:00:00,23.87,23.89,23.84,23.88,52722.0,19.2616,19.2777,19.2374,19.2697,52722.0
2021-03-11 11:05:00,23.88,23.89,23.86,23.88,92751.0,19.2697,19.2777,19.2535,19.2697,92751.0
2021-03-11 11:10:00,23.88,23.89,23.81,23.86,69459.0,19.2697,19.2777,19.2132,19.2535,69459.0
2021-03-11 11:15:00,23.85,23.89,23.84,23.89,84645.0,19.2455,19.2777,19.2374,19.2777,84645.0
2021-03-11 11:20:00,23.89,23.94,23.88,23.91,56217.0,19.2777,19.3181,19.2697,19.2939,56217.0
2021-03-11 11:25:00,23.91,23.93,23.89,23.89,56491.0,19.2939,19.31,19.2777,19.2777,56491.0
2021-03-11 11:30:00,23.9,23.91,23.82,23.89,66000.0,19.2858,19.2939,19.2213,19.2777,66000.0
2021-03-11 11:35:00,23.89,23.91,23.87,23.88,58008.0,19.2777,19.2939,19.2616,19.2697,58008.0
2021-03-11 11:40:00,23.88,23.89,23.84,23.85,73742.0,19.2697,19.2777,19.2374,19.2455,73742.0
2021-03-11 11:45:00,23.86,23.89,23.85,23.89,68774.0,19.2535,19.2777,19.2455,19.2777,68774.0
2021-03-11 11:50:00,23.88,23.97,23.88,23.94,59004.0,19.2697,19.3423,19.2697,19.3181,59004.0
2021-03-11 11:55:00,23.94,23.97,23.92,23.93,52652.0,19.3181,19.3423,19.3019,19.31,52652.0
2021-03-11 12:00:00,23.93,24.01,23.92,24.01,102141.0,19.31,19.3746,19.3019,19.3746,102141.0
2021-03-11 12:05:00,24.0,24.01,23.96,24.0,83973.0,19.3665,19.3746,19.3342,19.3665,83973.0
2021-03-11 12:10:00,24.0,24.0,23.97,23.99,76858.0,19.3665,19.3665,19.3423,19.3584,76858.0
2021-03-11 12:15:00,23.99,23.99,23.94,23.96,49378.0,19.3584,19.3584,19.3181,19.3342,49378.0
2021-03-11 12:20:00,23.96,23.98,23.95,23.98,46913.0,19.3342,19.3504,19.3262,19.3504,46913.0
2021-03-11 12:25:00,23.98,24.03,23.97,24.03,49650.0,19.3504,19.3907,19.3423,19.3907,49650.0
2021-03-11 12:30:00,24.02,24.03,23.98,23.99,44493.0,19.3826,19.3907,19.3504,19.3584,44493.0
2021-03-11 12:35:00,24.0,24.0,23.96,23.99,51103.0,19.3665,19.3665,19.3342,19.3584,51103.0
2021-03-11 12:40:00,23.98,24.04,23.98,24.01,66280.0,19.3504,19.3988,19.3504,19.3746,66280.0
2021-03-11 12:45:00,24.02,24.04,24.0,24.01,64702.0,19.3826,19.3988,19.3665,19.3746,64702.0
2021-03-11 12:50:00,24.0,24.02,23.98,24.02,46486.0,19.3665,19.3826,19.3504,19.3826,46486.0
2021-03-11 12:55:00,24.02,24.02,23.99,24.01,53281.0,19.3826,19.3826,19.3584,19.3746,53281.0
2021-03-11 13:00:00,24.01,24.04,23.99,24.03,52450.0,19.3746,19.3988,19.3584,19.3907,52450.0
2021-03-11 13:05:00,24.02,24.04,24.02,24.04,60604.0,19.3826,19.3988,19.3826,19.3988,60604.0
2021-03-11 13:10:00,24.03,24.04,23.98,23.99,47468.0,19.3907,19.3988,19.3504,19.3584,47468.0
2021-03-11 13:15:00,23.99,24.02,23.98,24.0,60747.0,19.3584,19.3826,19.3504,19.3665,60747.0
2021-03-11 13:20:00,24.01,24.01,23.99,24.0,40163.0,19.3746,19.3746,19.3584,19.3665,40163.0
2021-03-11 13:25:00,24.0,24.0,23.94,23.95,112694.0,19.3665,19.3665,19.3181,19.3262,112694.0
2021-03-11 13:30:00,23.95,23.96,23.92,23.92,59746.0,19.3262,19.3342,19.3019,19.3019,59746.0
2021-03-11 13:35:00,23.92,23.95,23.92,23.94,38109.0,19.3019,19.3262,19.3019,19.3181,38109.0
2021-03-11 13:40:00,23.94,23.95,23.92,23.94,32255.0,19.3181,19.3262,19.3019,19.3181,32255.0
2021-03-11 13:45:00,23.94,23.95,23.92,23.93,29289.0,19.3181,19.3262,19.3019,19.31,29289.0
2021-03-11 13:50:00,23.93,23.94,23.9,23.91,39627.0,19.31,19.3181,19.2858,19.2939,39627.0
2021-03-11 13:55:00,23.91,23.92,23.88,23.9,72233.0,19.2939,19.3019,19.2697,19.2858,72233.0
2021-03-11 14:00:00,23.9,23.92,23.88,23.91,60026.0,19.2858,19.3019,19.2697,19.2939,60026.0
2021-03-11 14:05:00,23.91,23.91,23.88,23.88,93545.0,19.2939,19.2939,19.2697,19.2697,93545.0
2021-03-11 14:10:00,23.89,23.9,23.86,23.9,45027.0,19.2777,19.2858,19.2535,19.2858,45027.0
2021-03-11 14:15:00,23.9,23.91,23.86,23.89,55090.0,19.2858,19.2939,19.2535,19.2777,55090.0
2021-03-11 14:20:00,23.88,23.91,23.88,23.91,48184.0,19.2697,19.2939,19.2697,19.2939,48184.0
2021-03-11 14:25:00,23.9,23.91,23.89,23.91,46892.0,19.2858,19.2939,19.2777,19.2939,46892.0
2021-03-11 14:30:00,23.91,23.94,23.9,23.93,54980.0,19.2939,19.3181,19.2858,19.31,54980.0
2021-03-11 14:35:00,23.93,23.93,23.88,23.93,51390.0,19.31,19.31,19.2697,19.31,51390.0
2021-03-11 14:40:00,23.93,23.93,23.86,23.88,55891.0,19.31,19.31,19.2535,19.2697,55891.0
2021-03-11 14:45:00,23.88,23.88,23.84,23.85,67428.0,19.2697,19.2697,19.2374,19.2455,67428.0
2021-03-11 14:50:00,23.85,23.9,23.84,23.9,75262.0,19.2455,19.2858,19.2374,19.2858,75262.0
2021-03-11 14:55:00,23.9,23.95,23.9,23.95,88476.0,19.2858,19.3262,19.2858,19.3262,88476.0
2021-03-11 15:00:00,23.94,23.97,23.94,23.96,58740.0,19.3181,19.3423,19.3181,19.3342,58740.0
2021-03-11 15:05:00,23.96,23.98,23.94,23.96,60131.0,19.3342,19.3504,19.3181,19.3342,60131.0
2021-03-11 15:10:00,23.96,23.97,23.92,23.94,119401.0,19.3342,19.3423,19.3019,19.3181,119401.0
2021-03-11 15:15:00,23.94,23.96,23.93,23.94,64080.0,19.3181,19.3342,19.31,19.3181,64080.0
2021-03-11 15:20:00,23.94,23.98,23.93,23.96,104994.0,19.3181,19.3504,19.31,19.3342,104994.0
2021-03-11 15:25:00,23.96,23.97,23.94,23.97,82918.0,19.3342,19.3423,19.3181,19.3423,82918.0
2021-03-11 15:30:00,23.98,23.98,23.93,23.95,94800.0,19.3504,19.3504,19.31,19.3262,94800.0
2021-03-11 15:35:00,23.95,23.97,23.94,23.96,105602.0,19.3262,19.3423,19.3181,19.3342,105602.0
2021-03-11 15:40:00,23.96,23.96,23.88,23.89,166495.0,19.3342,19.3342,19.2697,19.2777,166495.0
2021-03-11 15:45:00,23.89,23.95,23.89,23.92,211727.0,19.2777,19.3262,19.2777,19.3019,211727.0
2021-03-11 15:50:00,23.93,23.96,23.91,23.96,248279.0,19.31,19.3342,19.2939,19.3342,248279.0
2021-03-11 15:55:00,23.96,23.96,23.88,23.9,628181.0,19.3342,19.3342,19.2697,19.2858,628181.0
2021-03-12 09:30:00,23.99,24.0,23.78,23.86,178794.0,19.3584,19.3665,19.189,19.2535,178794.0
2021-03-12 09:35:00,23.87,23.92,23.8,23.88,91755.0,19.2616,19.3019,19.2051,19.2697,91755.0
2021-03-12 09:40:00,23.88,23.95,23.86,23.91,85118.0,19.2697,19.3262,19.2535,19.2939,85118.0
2021-03-12 09:45:00,23.91,23.91,23.77,23.78,84355.0,19.2939,19.2939,19.1809,19.189,84355.0
2021-03-12 09:50:00,23.77,23.81,23.73,23.77,153660.0,19.1809,19.2132,19.1486,19.1809,153660.0
2021-03-12 09:55:00,23.77,23.8,23.7,23.71,96150.0,19.1809,19.2051,19.1244,19.1325,96150.0
2021-03-12 10:00:00,23.71,23.73,23.65,23.71,78330.0,19.1325,19.1486,19.0841,19.1325,78330.0
2021-03-12 10:05:00,23.71,23.8,23.7,23.8,169475.0,19.1325,19.2051,19.1244,19.2051,169475.0
2021-03-12 10:10:00,23.81,23.84,23.78,23.81,60047.0,19.2132,19.2374,19.189,19.2132,60047.0
2021-03-12 10:15:00,23.8,23.83,23.74,23.77,122759.0,19.2051,19.2293,19.1567,19.1809,122759.0
2021-03-12 10:20:00,23.76,23.76,23.73,23.73,86329.0,19.1728,19.1728,19.1486,19.1486,86329.0
2021-03-12 10:25:00,23.74,23.76,23.71,23.74,48293.0,19.1567,19.1728,19.1325,19.1567,48293.0
2021-03-12 10:30:00,23.74,23.74,23.66,23.7,87704.0,19.1567,19.1567,19.0921,19.1244,87704.0
2021-03-12 10:35:00,23.69,23.72,23.67,23.71,88883.0,19.1163,19.1406,19.1002,19.1325,88883.0
2021-03-12 10:40:00,23.71,23.76,23.71,23.75,95033.0,19.1325,19.1728,19.1325,19.1648,95033.0
2021-03-12 10:45:00,23.75,23.79,23.72,23.78,145045.0,19.1648,19.197,19.1406,19.189,145045.0
2021-03-12 10:50:00,23.78,23.81,23.75,23.8,125487.0,19.189,19.2132,19.1648,19.2051,125487.0
2021-03-12 10:55:00,23.8,23.87,23.79,23.84,78981.0,19.2051,19.2616,19.197,19.2374,78981.0
2021-03-12 11:00:00,23.84,23.89,23.82,23.85,36107.0,19.2374,19.2777,19.2213,19.2455,36107.0
2021-03-12 11:05:00,23.84,23.92,23.84,23.9,55531.0,19.2374,19.3019,19.2374,19.2858,55531.0
2021-03-12 11:10:00,23.9,23.91,23.84,23.84,96513.0,19.2858,19.2939,19.2374,19.2374,96513.0
2021-03-12 11:15:00,23.84,23.89,23.84,23.86,55153.0,19.2374,19.2777,19.2374,19.2535,55153.0
2021-03-12 11:20:00,23.86,23.88,23.82,23.83,85135.0,19.2535,19.2697,19.2213,19.2293,85135.0
2021-03-12 11:25:00,23.83,23.87,23.82,23.82,123262.0,19.2293,19.2616,19.2213,19.2213,123262.0
2021-03-12 11:30:00,23.83,23.85,23.81,23.85,153570.0,19.2293,19.2455,19.2132,19.2455,153570.0
2021-03-12 11:35:00,23.85,23.85,23.78,23.81,61713.0,19.2455,19.2455,19.189,19.2132,61713.0
2021-03-12 11:40:00,23.81,23.82,23.78,23.79,26631.0,19.2132,19.2213,19.189,19.197,26631.0
2021-03-12 11:45:00,23.79,23.81,23.77,23.8,30562.0,19.197,19.2132,19.1809,19.2051,30562.0
2021-03-12 11:50:00,23.8,23.82,23.77,23.78,45690.0,19.2051,19.2213,19.1809,19.189,45690.0
2021-03-12 11:55:00,23.78,23.81,23.76,23.79,51675.0,19.189,19.2132,19.1728,19.197,51675.0
2021-03-12 12:00:00,23.79,23.81,23.77,23.79,21938.0,19.197,19.2132,19.1809,19.197,21938.0
2021-03-12 12:05:00,23.79,23.8,23.78,23.79,15196.0,19.197,19.2051,19.189,19.197,15196.0
2021-03-12 12:10:00,23.79,23.81,23.77,23.8,30215.0,19.197,19.2132,19.1809,19.2051,30215.0
2021-03-12 12:15:00,23.8,23.81,23.76,23.77,53964.0,19.2051,19.2132,19.1728,19.1809,53964.0
2021-03-12 12:20:00,23.76,23.78,23.72,23.73,98910.0,19.1728,19.189,19.1406,19.1486,98910.0
2021-03-12 12:25:00,23.72,23.73,23.69,23.71,56311.0,19.1406,19.1486,19.1163,19.1325,56311.0
2021-03-12 12:30:00,23.72,23.75,23.71,23.74,30892.0,19.1406,19.1648,19.1325,19.1567,30892.0
2021-03-12 12:35:00,23.73,23.76,23.73,23.75,51620.0,19.1486,19.1728,19.1486,19.1648,51620.0
2021-03-12 12:40:00,23.75,23.76,23.74,23.74,40219.0,19.1648,19.1728,19.1567,19.1567,40219.0
2021-03-12 12:45:00,23.74,23.76,23.73,23.75,69713.0,19.1567,19.1728,19.1486,19.1648,69713.0
2021-03-12 12:50:00,23.75,23.81,23.73,23.8,65142.0,19.1648,19.2132,19.1486,19.2051,65142.0
2021-03-12 12:55:00,23.8,23.82,23.75,23.76,152427.0,19.2051,19.2213,19.1648,19.1728,152427.0
2021-03-12 13:00:00,23.76,23.77,23.74,23.75,49356.0,19.1728,19.1809,19.1567,19.1648,49356.0
2021-03-12 13:05:00,23.75,23.76,23.72,23.73,74456.0,19.1648,19.1728,19.1406,19.1486,74456.0
2021-03-12 13:10:00,23.73,23.76,23.72,23.76,312652.0,19.1486,19.1728,19.1406,19.1728,312652.0
2021-03-12 13:15:00,23.75,23.76,23.72,23.75,152704.0,19.1648,19.1728,19.1406,19.1648,152704.0
2021-03-12 13:20:00,23.74,23.75,23.72,23.73,104026.0,19.1567,19.1648,19.1406,19.1486,104026.0
2021-03-12 13:25:00,23.73,23.74,23.73,23.74,93524.0,19.1486,19.1567,19.1486,19.1567,93524.0
2021-03-12 13:30:00,23.74,23.74,23.71,23.71,59866.0,19.1567,19.1567,19.1325,19.1325,59866.0
2021-03-12 13:35:00,23.71,23.73,23.66,23.73,91968.0,19.1325,19.1486,19.0921,19.1486,91968.0
2021-03-12 13:40:00,23.73,23.74,23.69,23.7,39258.0,19.1486,19.1567,19.1163,19.1244,39258.0
2021-03-12 13:45:00,23.7,23.71,23.67,23.68,30023.0,19.1244,19.1325,19.1002,19.1083,30023.0
2021-03-12 13:50:00,23.68,23.69,23.66,23.68,31572.0,19.1083,19.1163,19.0921,19.1083,31572.0
2021-03-12 13:55:00,23.68,23.68,23.63,23.68,80144.0,19.1083,19.1083,19.0679,19.1083,80144.0
2021-03-12 14:00:00,23.67,23.71,23.67,23.7,62452.0,19.1002,19.1325,19.1002,19.1244,62452.0
2021-03-12 14:05:00,23.7,23.78,23.69,23.78,69412.0,19.1244,19.189,19.1163,19.189,69412.0
2021-03-12 14:10:00,23.78,23.86,23.77,23.84,113734.0,19.189,19.2535,19.1809,19.2374,113734.0
2021-03-12 14:15:00,23.85,23.91,23.84,23.89,105016.0,19.2455,19.2939,19.2374,19.2777,105016.0
2021-03-12 14:20:00,23.88,23.91,23.85,23.86,113467.0,19.2697,19.2939,19.2455,19.2535,113467.0
2021-03-12 14:25:00,23.86,23.87,23.84,23.87,22499.0,19.2535,19.2616,19.2374,19.2616,22499.0
2021-03-12 14:30:00,23.87,23.87,23.83,23.85,20025.0,19.2616,19.2616,19.2293,19.2455,20025.0
2021-03-12 14:35:00,23.84,23.86,23.84,23.86,15095.0,19.2374,19.2535,19.2374,19.2535,15095.0
2021-03-12 14:40:00,23.85,23.86,23.84,23.86,20419.0,19.2455,19.2535,19.2374,19.2535,20419.0
2021-03-12 14:45:00,23.86,23.86,23.84,23.85,33043.0,19.2535,19.2535,19.2374,19.2455,33043.0
2021-03-12 14:50:00,23.86,23.86,23.82,23.84,76551.0,19.2535,19.2535,19.2213,19.2374,76551.0
2021-03-12 14:55:00,23.84,23.95,23.83,23.94,128445.0,19.2374,19.3262,19.2293,19.3181,128445.0
2021-03-12 15:00:00,23.94,23.94,23.87,23.89,49037.0,19.3181,19.3181,19.2616,19.2777,49037.0
2021-03-12 15:05:00,23.89,23.93,23.88,23.93,112818.0,19.2777,19.31,19.2697,19.31,112818.0
2021-03-12 15:10:00,23.92,23.93,23.89,23.9,46776.0,19.3019,19.31,19.2777,19.2858,46776.0
2021-03-12 15:15:00,23.89,23.98,23.89,23.95,98143.0,19.2777,19.3504,19.2777,19.3262,98143.0
2021-03-12 15:20:00,23.95,23.95,23.89,23.92,58365.0,19.3262,19.3262,19.2777,19.3019,58365.0
2021-03-12 15:25:00,23.92,23.93,23.89,23.89,60220.0,19.3019,19.31,19.2777,19.2777,60220.0
2021-03-12 15:30:00,23.9,23.93,23.87,23.92,59573.0,19.2858,19.31,19.2616,19.3019,59573.0
2021-03-12 15:35:00,23.92,23.94,23.9,23.91,102336.0,19.3019,19.3181,19.2858,19.2939,102336.0
2021-03-12 15:40:00,23.91,23.93,23.9,23.91,43258.0,19.2939,19.31,19.2858,19.2939,43258.0
2021-03-12 15:45:00,23.91,23.93,23.9,23.93,51097.0,19.2939,19.31,19.2858,19.31,51097.0
2021-03-12 15:50:00,23.93,23.93,23.89,23.92,173367.0,19.31,19.31,19.2777,19.3019,173367.0
2021-03-12 15:55:00,23.92,23.95,23.91,23.94,266325.0,19.3019,19.3262,19.2939,19.3181,266325.0
2021-03-15 09:30:00,23.92,24.05,23.9,24.04,139910.0,19.3019,19.4068,19.2858,19.3988,139910.0
2021-03-15 09:35:00,24.05,24.11,24.03,24.04,85478.0,19.4068,19.4553,19.3907,19.3988,85478.0
2021-03-15 09:40:00,24.03,24.03,23.89,23.89,100220.0,19.3907,19.3907,19.2777,19.2777,100220.0
2021-03-15 09:45:00,23.89,23.93,23.85,23.86,109572.0,19.2777,19.31,19.2455,19.2535,109572.0
2021-03-15 09:50:00,23.86,23.87,23.72,23.72,96552.0,19.2535,19.2616,19.1406,19.1406,96552.0
2021-03-15 09:55:00,23.71,23.81,23.71,23.8,64821.0,19.1325,19.2132,19.1325,19.2051,64821.0
2021-03-15 10:00:00,23.8,23.87,23.78,23.82,50441.0,19.2051,19.2616,19.189,19.2213,50441.0
2021-03-15 10:05:00,23.81,23.83,23.74,23.76,114545.0,19.2132,19.2293,19.1567,19.1728,114545.0
2021-03-15 10:10:00,23.76,23.8,23.73,23.77,39315.0,19.1728,19.2051,19.1486,19.1809,39315.0
2021-03-15 10:15:00,23.77,23.88,23.76,23.86,83212.0,19.1809,19.2697,19.1728,19.2535,83212.0
2021-03-15 10:20:00,23.86,23.9,23.83,23.88,28497.0,19.2535,19.2858,19.2293,19.2697,28497.0
2021-03-15 10:25:00,23.87,23.92,23.86,23.87,38892.0,19.2616,19.3019,19.2535,19.2616,38892.0
2021-03-15 10:30:00,23.87,23.93,23.84,23.89,73936.0,19.2616,19.31,19.2374,19.2777,73936.0
2021-03-15 10:35:00,23.88,23.89,23.84,23.85,24836.0,19.2697,19.2777,19.2374,19.2455,24836.0
2021-03-15 10:40:00,23.85,23.85,23.77,23.78,41466.0,19.2455,19.2455,19.1809,19.189,41466.0
2021-03-15 10:45:00,23.77,23.77,23.68,23.69,146321.0,19.1809,19.1809,19.1083,19.1163,146321.0
2021-03-15 10:50:00,23.68,23.72,23.65,23.69,120894.0,19.1083,19.1406,19.0841,19.1163,120894.0
2021-03-15 10:55:00,23.7,23.77,23.68,23.69,182006.0,19.1244,19.1809,19.1083,19.1163,182006.0
2021-03-15 11:00:00,23.69,23.73,23.67,23.71,100067.0,19.1163,19.1486,19.1002,19.1325,100067.0
2021-03-15 11:05:00,23.7,23.71,23.64,23.65,69734.0,19.1244,19.1325,19.076,19.0841,69734.0
2021-03-15 11:10:00,23.66,23.66,23.63,23.64,38305.0,19.0921,19.0921,19.0679,19.076,38305.0
2021-03-15 11:15:00,23.64,23.65,23.57,23.59,138403.0,19.076,19.0841,19.0195,19.0357,138403.0
2021-03-15 11:20:00,23.59,23.69,23.58,23.64,151005.0,19.0357,19.1163,19.0276,19.076,151005.0
2021-03-15 11:25:00,23.64,23.65,23.58,23.6,124729.0,19.076,19.0841,19.0276,19.0437,124729.0
2021-03-15 11:30:00,23.6,23.6,23.52,23.52,39523.0,19.0437,19.0437,18.9792,18.9792,39523.0
2021-03-15 11:35:00,23.53,23.56,23.5,23.52,291015.0,18.9872,19.0114,18.963,18.9792,291015.0
2021-03-15 11:40:00,23.52,23.59,23.51,23.55,103354.0,18.9792,19.0357,18.9711,19.0034,103354.0
2021-03-15 11:45:00,23.56,23.57,23.49,23.54,68747.0,19.0114,19.0195,18.955,18.9953,68747.0
2021-03-15 11:50:00,23.54,23.56,23.52,23.52,46729.0,18.9953,19.0114,18.9792,18.9792,46729.0
2021-03-15 11:55:00,23.53,23.54,23.5,23.51,76094.0,18.9872,18.9953,18.963,18.9711,76094.0
2021-03-15 12:00:00,23.51,23.58,23.5,23.54,118209.0,18.9711,19.0276,18.963,18.9953,118209.0
2021-03-15 12:05:00,23.55,23.55,23.51,23.51,66578.0,19.0034,19.0034,18.9711,18.9711,66578.0
2021-03-15 12:10:00,23.52,23.52,23.51,23.51,37968.0,18.9792,18.9792,18.9711,18.9711,37968.0
2021-03-15 12:15:00,23.52,23.61,23.5,23.56,118178.0,18.9792,19.0518,18.963,19.0114,118178.0
2021-03-15 12:20:00,23.57,23.58,23.54,23.55,27315.0,19.0195,19.0276,18.9953,19.0034,27315.0
2021-03-15 12:25:00,23.55,23.64,23.54,23.62,36300.0,19.0034,19.076,18.9953,19.0599,36300.0
2021-03-15 12:30:00,23.62,23.68,23.62,23.68,46715.0,19.0599,19.1083,19.0599,19.1083,46715.0
2021-03-15 12:35:00,23.68,23.68,23.61,23.64,29165.0,19.1083,19.1083,19.0518,19.076,29165.0
2021-03-15 12:40:00,23.64,23.73,23.63,23.71,105869.0,19.076,19.1486,19.0679,19.1325,105869.0
2021-03-15 12:45:00,23.71,23.71,23.66,23.66,44793.0,19.1325,19.1325,19.0921,19.0921,44793.0
2021-03-15 12:50:00,23.67,23.67,23.65,23.67,67382.0,19.1002,19.1002,19.0841,19.1002,67382.0
2021-03-15 12:55:00,23.67,23.7,23.65,23.66,181286.0,19.1002,19.1244,19.0841,19.0921,181286.0
2021-03-15 13:00:00,23.66,23.66,23.59,23.6,58093.0,19.0921,19.0921,19.0357,19.0437,58093.0
2021-03-15 13:05:00,23.6,23.6,23.58,23.59,145336.0,19.0437,19.0437,19.0276,19.0357,145336.0
2021-03-15 13:10:00,23.6,23.63,23.59,23.61,201244.0,19.0437,19.0679,19.0357,19.0518,201244.0
2021-03-15 13:15:00,23.61,23.62,23.59,23.61,113293.0,19.0518,19.0599,19.0357,19.0518,113293.0
2021-03-15 13:20:00,23.61,23.62,23.59,23.61,281366.0,19.0518,19.0599,19.0357,19.0518,281366.0
2021-03-15 13:25:00,23.61,23.64,23.6,23.62,35599.0,19.0518,19.076,19.0437,19.0599,35599.0
2021-03-15 13:30:00,23.62,23.62,23.58,23.6,33167.0,19.0599,19.0599,19.0276,19.0437,33167.0
2021-03-15 13:35:00,23.6,23.62,23.58,23.58,33836.0,19.0437,19.0599,19.0276,19.0276,33836.0
2021-03-15 13:40:00,23.59,23.61,23.58,23.6,31758.0,19.0357,19.0518,19.0276,19.0437,31758.0
2021-03-15 13:45:00,23.61,23.62,23.58,23.61,33990.0,19.0518,19.0599,19.0276,19.0518,33990.0
2021-03-15 13:50:00,23.61,23.62,23.59,23.6,70364.0,19.0518,19.0599,19.0357,19.0437,70364.0
2021-03-15 13:55:00,23.59,23.59,23.55,23.55,94505.0,19.0357,19.0357,19.0034,19.0034,94505.0
2021-03-15 14:00:00,23.56,23.58,23.54,23.54,85811.0,19.0114,19.0276,18.9953,18.9953,85811.0
2021-03-15 14:05:00,23.54,23.58,23.54,23.58,136472.0,18.9953,19.0276,18.9953,19.0276,136472.0
2021-03-15 14:10:00,23.58,23.58,23.54,23.55,118617.0,19.0276,19.0276,18.9953,19.0034,118617.0
2021-03-15 14:15:00,23.55,23.56,23.53,23.55,78263.0,19.0034,19.0114,18.9872,19.0034,78263.0
2021-03-15 14:20:00,23.55,23.69,23.55,23.67,131096.0,19.0034,19.1163,19.0034,19.1002,131096.0
2021-03-15 14:25:00,23.67,23.7,23.66,23.67,81130.0,19.1002,19.1244,19.0921,19.1002,81130.0
2021-03-15 14:30:00,23.66,23.67,23.58,23.61,116201.0,19.0921,19.1002,19.0276,19.0518,116201.0
2021-03-15 14:35:00,23.61,23.69,23.59,23.69,129684.0,19.0518,19.1163,19.0357,19.1163,129684.0
2021-03-15 14:40:00,23.69,23.75,23.69,23.74,106469.0,19.1163,19.1648,19.1163,19.1567,106469.0
2021-03-15 14:45:00,23.74,23.75,23.67,23.69,50112.0,19.1567,19.1648,19.1002,19.1163,50112.0
2021-03-15 14:50:00,23.68,23.73,23.68,23.7,27166.0,19.1083,19.1486,19.1083,19.1244,27166.0
2021-03-15 14:55:00,23.69,23.71,23.69,23.7,17524.0,19.1163,19.1325,19.1163,19.1244,17524.0
2021-03-15 15:00:00,23.7,23.72,23.66,23.68,32044.0,19.1244,19.1406,19.0921,19.1083,32044.0
2021-03-15 15:05:00,23.68,23.72,23.68,23.71,42593.0,19.1083,19.1406,19.1083,19.1325,42593.0
2021-03-15 15:10:00,23.71,23.73,23.68,23.7,27994.0,19.1325,19.1486,19.1083,19.1244,27994.0
2021-03-15 15:15:00,23.7,23.73,23.68,23.71,31268.0,19.1244,19.1486,19.1083,19.1325,31268.0
2021-03-15 15:20:00,23.7,23.71,23.6,23.61,130565.0,19.1244,19.1325,19.0437,19.0518,130565.0
2021-03-15 15:25:00,23.61,23.65,23.56,23.64,130976.0,19.0518,19.0841,19.0114,19.076,130976.0
2021-03-15 15:30:00,23.65,23.66,23.62,23.65,49296.0,19.0841,19.0921,19.0599,19.0841,49296.0
2021-03-15 15:35:00,23.65,23.65,23.61,23.65,69531.0,19.0841,19.0841,19.0518,19.0841,69531.0
2021-03-15 15:40:00,23.65,23.65,23.63,23.63,79463.0,19.0841,19.0841,19.0679,19.0679,79463.0
2021-03-15 15:45:00,23.64,23.7,23.62,23.69,475770.0,19.076,19.1244,19.0599,19.1163,475770.0
2021-03-15 15:50:00,23.68,23.7,23.66,23.68,146142.0,19.1083,19.1244,19.0921,19.1083,146142.0
2021-03-15 15:55:00,23.67,23.68,23.65,23.67,530959.0,19.1002,19.1083,19.0841,19.1002,530959.0
2021-03-16 09:30:00,23.4,23.55,23.36,23.39,169518.0,18.8823,19.0034,18.8501,18.8743,169518.0
2021-03-16 09:35:00,23.38,23.5,23.38,23.42,104020.0,18.8662,18.963,18.8662,18.8985,104020.0
2021-03-16 09:40:00,23.41,23.42,23.35,23.35,54909.0,18.8904,18.8985,18.842,18.842,54909.0
2021-03-16 09:45:00,23.35,23.37,23.28,23.31,82263.0,18.842,18.8581,18.7855,18.8097,82263.0
2021-03-16 09:50:00,23.3,23.4,23.28,23.3,101153.0,18.8016,18.8823,18.7855,18.8016,101153.0
2021-03-16 09:55:00,23.3,23.34,23.29,23.3,35063.0,18.8016,18.8339,18.7936,18.8016,35063.0
2021-03-16 10:00:00,23.3,23.31,23.2,23.21,92669.0,18.8016,18.8097,18.7209,18.729,92669.0
2021-03-16 10:05:00,23.2,23.24,23.16,23.23,96512.0,18.7209,18.7532,18.6887,18.7452,96512.0
2021-03-16 10:10:00,23.23,23.29,23.23,23.28,38379.0,18.7452,18.7936,18.7452,18.7855,38379.0
2021-03-16 10:15:00,23.29,23.41,23.29,23.41,61336.0,18.7936,18.8904,18.7936,18.8904,61336.0
2021-03-16 10:20:00,23.39,23.41,23.35,23.41,27542.0,18.8743,18.8904,18.842,18.8904,27542.0
2021-03-16 10:25:00,23.41,23.42,23.38,23.4,35747.0,18.8904,18.8985,18.8662,18.8823,35747.0
2021-03-16 10:30:00,23.4,23.42,23.35,23.41,41615.0,18.8823,18.8985,18.842,18.8904,41615.0
2021-03-16 10:35:00,23.41,23.45,23.4,23.43,31842.0,18.8904,18.9227,18.8823,18.9065,31842.0
2021-03-16 10:40:00,23.43,23.44,23.37,23.39,34714.0,18.9065,18.9146,18.8581,18.8743,34714.0
2021-03-16 10:45:00,23.38,23.42,23.37,23.39,38719.0,18.8662,18.8985,18.8581,18.8743,38719.0
2021-03-16 10:50:00,23.38,23.41,23.34,23.4,58924.0,18.8662,18.8904,18.8339,18.8823,58924.0
2021-03-16 10:55:00,23.41,23.41,23.36,23.39,92908.0,18.8904,18.8904,18.8501,18.8743,92908.0
2021-03-16 11:00:00,23.39,23.39,23.32,23.34,33483.0,18.8743,18.8743,18.8178,18.8339,33483.0
2021-03-16 11:05:00,23.34,23.38,23.29,23.38,44561.0,18.8339,18.8662,18.7936,18.8662,44561.0
2021-03-16 11:10:00,23.38,23.42,23.34,23.42,36357.0,18.8662,18.8985,18.8339,18.8985,36357.0
2021-03-16 11:15:00,23.42,23.43,23.39,23.42,67512.0,18.8985,18.9065,18.8743,18.8985,67512.0
2021-03-16 11:20:00,23.41,23.43,23.38,23.38,28810.0,18.8904,18.9065,18.8662,18.8662,28810.0
2021-03-16 11:25:00,23.37,23.41,23.37,23.39,70899.0,18.8581,18.8904,18.8581,18.8743,70899.0
2021-03-16 11:30:00,23.39,23.41,23.38,23.39,56686.0,18.8743,18.8904,18.8662,18.8743,56686.0
2021-03-16 11:35:00,23.4,23.45,23.39,23.4,129983.0,18.8823,18.9227,18.8743,18.8823,129983.0
2021-03-16 11:40:00,23.41,23.41,23.34,23.35,93429.0,18.8904,18.8904,18.8339,18.842,93429.0
2021-03-16 11:45:00,23.36,23.38,23.35,23.36,96691.0,18.8501,18.8662,18.842,18.8501,96691.0
2021-03-16 11:50:00,23.36,23.39,23.34,23.36,260771.0,18.8501,18.8743,18.8339,18.8501,260771.0
2021-03-16 11:55:00,23.36,23.37,23.35,23.35,52704.0,18.8501,18.8581,18.842,18.842,52704.0
2021-03-16 12:00:00,23.35,23.37,23.33,23.34,58064.0,18.842,18.8581,18.8259,18.8339,58064.0
2021-03-16 12:05:00,23.33,23.43,23.33,23.39,44124.0,18.8259,18.9065,18.8259,18.8743,44124.0
2021-03-16 12:10:00,23.4,23.42,23.38,23.38,35200.0,18.8823,18.8985,18.8662,18.8662,35200.0
2021-03-16 12:15:00,23.39,23.39,23.37,23.39,22292.0,18.8743,18.8743,18.8581,18.8743,22292.0
2021-03-16 12:20:00,23.39,23.41,23.37,23.37,42232.0,18.8743,18.8904,18.8581,18.8581,42232.0
2021-03-16 12:25:00,23.37,23.38,23.35,23.36,43181.0,18.8581,18.8662,18.842,18.8501,43181.0
2021-03-16 12:30:00,23.35,23.4,23.33,23.36,95083.0,18.842,18.8823,18.8259,18.8501,95083.0
2021-03-16 12:35:00,23.36,23.4,23.34,23.39,25537.0,18.8501,18.8823,18.8339,18.8743,25537.0
2021-03-16 12:40:00,23.4,23.41,23.38,23.39,36488.0,18.8823,18.8904,18.8662,18.8743,36488.0
2021-03-16 12:45:00,23.39,23.41,23.37,23.37,82409.0,18.8743,18.8904,18.8581,18.8581,82409.0
2021-03-16 12:50:00,23.38,23.38,23.35,23.36,22200.0,18.8662,18.8662,18.842,18.8501,22200.0
2021-03-16 12:55:00,23.37,23.38,23.36,23.37,24660.0,18.8581,18.8662,18.8501,18.8581,24660.0
2021-03-16 13:00:00,23.37,23.37,23.28,23.29,170916.0,18.8581,18.8581,18.7855,18.7936,170916.0
2021-03-16 13:05:00,23.3,23.33,23.29,23.31,103174.0,18.8016,18.8259,18.7936,18.8097,103174.0
2021-03-16 13:10:00,23.32,23.32,23.27,23.29,37413.0,18.8178,18.8178,18.7774,18.7936,37413.0
2021-03-16 13:15:00,23.29,23.31,23.28,23.28,36642.0,18.7936,18.8097,18.7855,18.7855,36642.0
2021-03-16 13:20:00,23.29,23.3,23.26,23.29,32620.0,18.7936,18.8016,18.7694,18.7936,32620.0
2021-03-16 13:25:00,23.29,23.32,23.28,23.3,51903.0,18.7936,18.8178,18.7855,18.8016,51903.0
2021-03-16 13:30:00,23.3,23.32,23.28,23.29,56421.0,18.8016,18.8178,18.7855,18.7936,56421.0
2021-03-16 13:35:00,23.29,23.29,23.27,23.28,19856.0,18.7936,18.7936,18.7774,18.7855,19856.0
2021-03-16 13:40:00,23.28,23.3,23.27,23.3,30115.0,18.7855,18.8016,18.7774,18.8016,30115.0
2021-03-16 13:45:00,23.3,23.31,23.28,23.29,24698.0,18.8016,18.8097,18.7855,18.7936,24698.0
2021-03-16 13:50:00,23.29,23.3,23.27,23.29,26412.0,18.7936,18.8016,18.7774,18.7936,26412.0
2021-03-16 13:55:00,23.29,23.3,23.25,23.26,134914.0,18.7936,18.8016,18.7613,18.7694,134914.0
2021-03-16 14:00:00,23.26,23.3,23.22,23.3,237240.0,18.7694,18.8016,18.7371,18.8016,237240.0
2021-03-16 14:05:00,23.3,23.33,23.28,23.33,513801.0,18.8016,18.8259,18.7855,18.8259,513801.0
2021-03-16 14:10:00,23.33,23.34,23.24,23.25,61222.0,18.8259,18.8339,18.7532,18.7613,61222.0
2021-03-16 14:15:00,23.24,23.25,23.21,23.21,52758.0,18.7532,18.7613,18.729,18.729,52758.0
2021-03-16 14:20:00,23.21,23.22,23.17,23.18,65221.0,18.729,18.7371,18.6967,18.7048,65221.0
2021-03-16 14:25:00,23.18,23.24,23.17,23.21,118653.0,18.7048,18.7532,18.6967,18.729,118653.0
2021-03-16 14:30:00,23.21,23.23,23.19,23.21,241925.0,18.729,18.7452,18.7129,18.729,241925.0
2021-03-16 14:35:00,23.21,23.21,23.17,23.17,78062.0,18.729,18.729,18.6967,18.6967,78062.0
2021-03-16 14:40:00,23.18,23.18,23.14,23.14,56591.0,18.7048,18.7048,18.6725,18.6725,56591.0
2021-03-16 14:45:00,23.14,23.16,23.12,23.15,53023.0,18.6725,18.6887,18.6564,18.6806,53023.0
2021-03-16 14:50:00,23.16,23.2,23.15,23.2,35915.0,18.6887,18.7209,18.6806,18.7209,35915.0
2021-03-16 14:55:00,23.2,23.2,23.16,23.17,59522.0,18.7209,18.7209,18.6887,18.6967,59522.0
2021-03-16 15:00:00,23.17,23.18,23.14,23.16,124955.0,18.6967,18.7048,18.6725,18.6887,124955.0
2021-03-16 15:05:00,23.17,23.17,23.15,23.16,135531.0,18.6967,18.6967,18.6806,18.6887,135531.0
2021-03-16 15:10:00,23.16,23.16,23.15,23.16,96440.0,18.6887,18.6887,18.6806,18.6887,96440.0
2021-03-16 15:15:00,23.16,23.16,23.14,23.16,182385.0,18.6887,18.6887,18.6725,18.6887,182385.0
2021-03-16 15:20:00,23.16,23.16,23.14,23.16,149844.0,18.6887,18.6887,18.6725,18.6887,149844.0
2021-03-16 15:25:00,23.16,23.16,23.12,23.13,66301.0,18.6887,18.6887,18.6564,18.6645,66301.0
2021-03-16 15:30:00,23.13,23.13,23.08,23.1,214088.0,18.6645,18.6645,18.6241,18.6403,214088.0
2021-03-16 15:35:00,23.11,23.12,23.05,23.12,234918.0,18.6483,18.6564,18.5999,18.6564,234918.0
2021-03-16 15:40:00,23.12,23.21,23.11,23.18,154551.0,18.6564,18.729,18.6483,18.7048,154551.0
2021-03-16 15:45:00,23.17,23.18,23.13,23.14,166679.0,18.6967,18.7048,18.6645,18.6725,166679.0
2021-03-16 15:50:00,23.15,23.21,23.15,23.21,315484.0,18.6806,18.729,18.6806,18.729,315484.0
2021-03-16 15:55:00,23.2,23.22,23.19,23.22,449809.0,18.7209,18.7371,18.7129,18.7371,449809.0
2021-03-17 09:30:00,23.17,23.29,23.12,23.24,190232.0,18.6967,18.7936,18.6564,18.7532,190232.0
2021-03-17 09:35:00,23.27,23.35,23.24,23.35,79880.0,18.7774,18.842,18.7532,18.842,79880.0
2021-03-17 09:40:00,23.35,23.44,23.34,23.42,137106.0,18.842,18.9146,18.8339,18.8985,137106.0
2021-03-17 09:45:00,23.43,23.44,23.34,23.36,45669.0,18.9065,18.9146,18.8339,18.8501,45669.0
2021-03-17 09:50:00,23.35,23.38,23.32,23.37,77036.0,18.842,18.8662,18.8178,18.8581,77036.0
2021-03-17 09:55:00,23.37,23.4,23.3,23.39,49727.0,18.8581,18.8823,18.8016,18.8743,49727.0
2021-03-17 10:00:00,23.38,23.44,23.33,23.36,73966.0,18.8662,18.9146,18.8259,18.8501,73966.0
2021-03-17 10:05:00,23.35,23.4,23.33,23.38,48840.0,18.842,18.8823,18.8259,18.8662,48840.0
2021-03-17 10:10:00,23.38,23.43,23.36,23.42,37253.0,18.8662,18.9065,18.8501,18.8985,37253.0
2021-03-17 10:15:00,23.42,23.42,23.27,23.28,47328.0,18.8985,18.8985,18.7774,18.7855,47328.0
2021-03-17 10:20:00,23.27,23.3,23.21,23.29,46421.0,18.7774,18.8016,18.729,18.7936,46421.0
2021-03-17 10:25:00,23.29,23.35,23.28,23.35,34479.0,18.7936,18.842,18.7855,18.842,34479.0
2021-03-17 10:30:00,23.34,23.35,23.25,23.28,52652.0,18.8339,18.842,18.7613,18.7855,52652.0
2021-03-17 10:35:00,23.28,23.28,23.19,23.25,47476.0,18.7855,18.7855,18.7129,18.7613,47476.0
2021-03-17 10:40:00,23.26,23.28,23.2,23.22,49065.0,18.7694,18.7855,18.7209,18.7371,49065.0
2021-03-17 10:45:00,23.21,23.24,23.19,23.23,55827.0,18.729,18.7532,18.7129,18.7452,55827.0
2021-03-17 10:50:00,23.23,23.33,23.23,23.31,127659.0,18.7452,18.8259,18.7452,18.8097,127659.0
2021-03-17 10:55:00,23.31,23.32,23.26,23.28,40646.0,18.8097,18.8178,18.7694,18.7855,40646.0
2021-03-17 11:00:00,23.28,23.32,23.27,23.27,61737.0,18.7855,18.8178,18.7774,18.7774,61737.0
2021-03-17 11:05:00,23.26,23.28,23.22,23.26,35231.0,18.7694,18.7855,18.7371,18.7694,35231.0
2021-03-17 11:10:00,23.26,23.3,23.25,23.29,33959.0,18.7694,18.8016,18.7613,18.7936,33959.0
2021-03-17 11:15:00,23.29,23.3,23.24,23.24,43490.0,18.7936,18.8016,18.7532,18.7532,43490.0
2021-03-17 11:20:00,23.24,23.27,23.24,23.25,71579.0,18.7532,18.7774,18.7532,18.7613,71579.0
2021-03-17 11:25:00,23.25,23.25,23.2,23.21,29441.0,18.7613,18.7613,18.7209,18.729,29441.0
2021-03-17 11:30:00,23.21,23.24,23.2,23.21,42904.0,18.729,18.7532,18.7209,18.729,42904.0
2021-03-17 11:35:00,23.22,23.26,23.21,23.24,30930.0,18.7371,18.7694,18.729,18.7532,30930.0
2021-03-17 11:40:00,23.24,23.3,23.24,23.26,41591.0,18.7532,18.8016,18.7532,18.7694,41591.0
2021-03-17 11:45:00,23.27,23.28,23.25,23.27,28710.0,18.7774,18.7855,18.7613,18.7774,28710.0
2021-03-17 11:50:00,23.27,23.28,23.24,23.24,34891.0,18.7774,18.7855,18.7532,18.7532,34891.0
2021-03-17 11:55:00,23.25,23.25,23.21,23.22,40923.0,18.7613,18.7613,18.729,18.7371,40923.0
2021-03-17 12:00:00,23.23,23.28,23.22,23.27,63262.0,18.7452,18.7855,18.7371,18.7774,63262.0
2021-03-17 12:05:00,23.27,23.29,23.25,23.28,71483.0,18.7774,18.7936,18.7613,18.7855,71483.0
2021-03-17 12:10:00,23.28,23.28,23.21,23.22,42073.0,18.7855,18.7855,18.729,18.7371,42073.0
2021-03-17 12:15:00,23.21,23.24,23.2,23.21,33305.0,18.729,18.7532,18.7209,18.729,33305.0
2021-03-17 12:20:00,23.21,23.22,23.17,23.19,79672.0,18.729,18.7371,18.6967,18.7129,79672.0
2021-03-17 12:25:00,23.19,23.21,23.18,23.21,31195.0,18.7129,18.729,18.7048,18.729,31195.0
2021-03-17 12:30:00,23.21,23.21,23.19,23.21,52332.0,18.729,18.729,18.7129,18.729,52332.0
2021-03-17 12:35:00,23.21,23.23,23.17,23.21,51962.0,18.729,18.7452,18.6967,18.729,51962.0
2021-03-17 12:40:00,23.22,23.22,23.19,23.2,31179.0,18.7371,18.7371,18.7129,18.7209,31179.0
2021-03-17 12:45:00,23.21,23.25,23.2,23.25,38160.0,18.729,18.7613,18.7209,18.7613,38160.0
2021-03-17 12:50:00,23.24,23.25,23.21,23.23,41394.0,18.7532,18.7613,18.729,18.7452,41394.0
2021-03-17 12:55:00,23.23,23.23,23.15,23.2,74780.0,18.7452,18.7452,18.6806,18.7209,74780.0
2021-03-17 13:00:00,23.2,23.24,23.18,23.23,21120.0,18.7209,18.7532,18.7048,18.7452,21120.0
2021-03-17 13:05:00,23.23,23.23,23.2,23.21,22753.0,18.7452,18.7452,18.7209,18.729,22753.0
2021-03-17 13:10:00,23.21,23.22,23.18,23.19,28122.0,18.729,18.7371,18.7048,18.7129,28122.0
2021-03-17 13:15:00,23.18,23.21,23.16,23.19,30952.0,18.7048,18.729,18.6887,18.7129,30952.0
2021-03-17 13:20:00,23.18,23.19,23.16,23.19,21337.0,18.7048,18.7129,18.6887,18.7129,21337.0
2021-03-17 13:25:00,23.18,23.24,23.18,23.23,39196.0,18.7048,18.7532,18.7048,18.7452,39196.0
2021-03-17 13:30:00,23.23,23.27,23.22,23.26,41443.0,18.7452,18.7774,18.7371,18.7694,41443.0
2021-03-17 13:35:00,23.27,23.3,23.26,23.29,29105.0,18.7774,18.8016,18.7694,18.7936,29105.0
2021-03-17 13:40:00,23.29,23.32,23.28,23.29,58492.0,18.7936,18.8178,18.7855,18.7936,58492.0
2021-03-17 13:45:00,23.29,23.3,23.28,23.29,48502.0,18.7936,18.8016,18.7855,18.7936,48502.0
2021-03-17 13:50:00,23.29,23.3,23.27,23.3,52867.0,18.7936,18.8016,18.7774,18.8016,52867.0
2021-03-17 13:55:00,23.3,23.32,23.28,23.3,67309.0,18.8016,18.8178,18.7855,18.8016,67309.0
2021-03-17 14:00:00,23.3,23.41,23.27,23.39,82959.0,18.8016,18.8904,18.7774,18.8743,82959.0
2021-03-17 14:05:00,23.39,23.42,23.37,23.39,78401.0,18.8743,18.8985,18.8581,18.8743,78401.0
2021-03-17 14:10:00,23.39,23.47,23.39,23.45,141853.0,18.8743,18.9388,18.8743,18.9227,141853.0
2021-03-17 14:15:00,23.45,23.45,23.38,23.42,67582.0,18.9227,18.9227,18.8662,18.8985,67582.0
2021-03-17 14:20:00,23.43,23.43,23.37,23.39,42517.0,18.9065,18.9065,18.8581,18.8743,42517.0
2021-03-17 14:25:00,23.39,23.4,23.34,23.36,53537.0,18.8743,18.8823,18.8339,18.8501,53537.0
2021-03-17 14:30:00,23.35,23.39,23.33,23.39,56257.0,18.842,18.8743,18.8259,18.8743,56257.0
2021-03-17 14:35:00,23.39,23.44,23.38,23.42,83234.0,18.8743,18.9146,18.8662,18.8985,83234.0
2021-03-17 14:40:00,23.42,23.45,23.4,23.45,100281.0,18.8985,18.9227,18.8823,18.9227,100281.0
2021-03-17 14:45:00,23.45,23.46,23.4,23.44,47074.0,18.9227,18.9308,18.8823,18.9146,47074.0
2021-03-17 14:50:00,23.44,23.46,23.4,23.44,44838.0,18.9146,18.9308,18.8823,18.9146,44838.0
2021-03-17 14:55:00,23.43,23.44,23.39,23.41,53137.0,18.9065,18.9146,18.8743,18.8904,53137.0
2021-03-17 15:00:00,23.41,23.42,23.37,23.39,57108.0,18.8904,18.8985,18.8581,18.8743,57108.0
2021-03-17 15:05:00,23.4,23.41,23.36,23.38,75175.0,18.8823,18.8904,18.8501,18.8662,75175.0
2021-03-17 15:10:00,23.38,23.39,23.34,23.36,69564.0,18.8662,18.8743,18.8339,18.8501,69564.0
2021-03-17 15:15:00,23.36,23.36,23.32,23.33,64247.0,18.8501,18.8501,18.8178,18.8259,64247.0
2021-03-17 15:20:00,23.33,23.37,23.32,23.34,64154.0,18.8259,18.8581,18.8178,18.8339,64154.0
2021-03-17 15:25:00,23.34,23.38,23.34,23.37,36287.0,18.8339,18.8662,18.8339,18.8581,36287.0
2021-03-17 15:30:00,23.37,23.45,23.36,23.42,72966.0,18.8581,18.9227,18.8501,18.8985,72966.0
2021-03-17 15:35:00,23.42,23.43,23.38,23.39,62320.0,18.8985,18.9065,18.8662,18.8743,62320.0
2021-03-17 15:40:00,23.39,23.41,23.34,23.35,74263.0,18.8743,18.8904,18.8339,18.842,74263.0
2021-03-17 15:45:00,23.35,23.4,23.34,23.37,95790.0,18.842,18.8823,18.8339,18.8581,95790.0
2021-03-17 15:50:00,23.37,23.41,23.35,23.39,147522.0,18.8581,18.8904,18.842,18.8743,147522.0
2021-03-17 15:55:00,23.39,23.42,23.37,23.38,393250.0,18.8743,18.8985,18.8581,18.8662,393250.0
2021-03-18 09:30:00,23.3,23.42,23.25,23.31,101400.0,18.8016,18.8985,18.7613,18.8097,101400.0
2021-03-18 09:35:00,23.32,23.41,23.31,23.37,64541.0,18.8178,18.8904,18.8097,18.8581,64541.0
2021-03-18 09:40:00,23.37,23.42,23.33,23.42,45293.0,18.8581,18.8985,18.8259,18.8985,45293.0
2021-03-18 09:45:00,23.42,23.48,23.37,23.4,61671.0,18.8985,18.9469,18.8581,18.8823,61671.0
2021-03-18 09:50:00,23.39,23.43,23.35,23.42,36077.0,18.8743,18.9065,18.842,18.8985,36077.0
2021-03-18 09:55:00,23.42,23.51,23.41,23.5,51359.0,18.8985,18.9711,18.8904,18.963,51359.0
2021-03-18 10:00:00,23.5,23.53,23.45,23.47,51672.0,18.963,18.9872,18.9227,18.9388,51672.0
2021-03-18 10:05:00,23.47,23.53,23.45,23.51,51392.0,18.9388,18.9872,18.9227,18.9711,51392.0
2021-03-18 10:10:00,23.51,23.54,23.49,23.5,65971.0,18.9711,18.9953,18.955,18.963,65971.0
2021-03-18 10:15:00,23.5,23.5,23.42,23.44,35920.0,18.963,18.963,18.8985,18.9146,35920.0
2021-03-18 10:20:00,23.45,23.46,23.4,23.44,44219.0,18.9227,18.9308,18.8823,18.9146,44219.0
2021-03-18 10:25:00,23.44,23.48,23.43,23.45,30098.0,18.9146,18.9469,18.9065,18.9227,30098.0
2021-03-18 10:30:00,23.45,23.45,23.37,23.38,31345.0,18.9227,18.9227,18.8581,18.8662,31345.0
2021-03-18 10:35:00,23.37,23.42,23.36,23.39,50050.0,18.8581,18.8985,18.8501,18.8743,50050.0
2021-03-18 10:40:00,23.39,23.4,23.33,23.35,35667.0,18.8743,18.8823,18.8259,18.842,35667.0
2021-03-18 10:45:00,23.34,23.37,23.31,23.31,50918.0,18.8339,18.8581,18.8097,18.8097,50918.0
2021-03-18 10:50:00,23.32,23.32,23.26,23.26,47759.0,18.8178,18.8178,18.7694,18.7694,47759.0
2021-03-18 10:55:00,23.27,23.32,23.25,23.32,105032.0,18.7774,18.8178,18.7613,18.8178,105032.0
2021-03-18 11:00:00,23.32,23.34,23.27,23.3,178852.0,18.8178,18.8339,18.7774,18.8016,178852.0
2021-03-18 11:05:00,23.3,23.33,23.24,23.25,318592.0,18.8016,18.8259,18.7532,18.7613,318592.0
2021-03-18 11:10:00,23.24,23.25,23.2,23.2,300271.0,18.7532,18.7613,18.7209,18.7209,300271.0
2021-03-18 11:15:00,23.21,23.3,23.2,23.29,167777.0,18.729,18.8016,18.7209,18.7936,167777.0
2021-03-18 11:20:00,23.3,23.37,23.29,23.35,27317.0,18.8016,18.8581,18.7936,18.842,27317.0
2021-03-18 11:25:00,23.35,23.37,23.26,23.27,93859.0,18.842,18.8581,18.7694,18.7774,93859.0
2021-03-18 11:30:00,23.27,23.35,23.26,23.35,193287.0,18.7774,18.842,18.7694,18.842,193287.0
2021-03-18 11:35:00,23.35,23.36,23.31,23.32,23969.0,18.842,18.8501,18.8097,18.8178,23969.0
2021-03-18 11:40:00,23.32,23.34,23.29,23.29,21464.0,18.8178,18.8339,18.7936,18.7936,21464.0
2021-03-18 11:45:00,23.3,23.32,23.27,23.27,64775.0,18.8016,18.8178,18.7774,18.7774,64775.0
2021-03-18 11:50:00,23.27,23.28,23.25,23.26,178935.0,18.7774,18.7855,18.7613,18.7694,178935.0
2021-03-18 11:55:00,23.26,23.28,23.23,23.26,74160.0,18.7694,18.7855,18.7452,18.7694,74160.0
2021-03-18 12:00:00,23.26,23.33,23.25,23.32,44656.0,18.7694,18.8259,18.7613,18.8178,44656.0
2021-03-18 12:05:00,23.31,23.32,23.27,23.29,29346.0,18.8097,18.8178,18.7774,18.7936,29346.0
2021-03-18 12:10:00,23.29,23.31,23.28,23.29,20079.0,18.7936,18.8097,18.7855,18.7936,20079.0
2021-03-18 12:15:00,23.29,23.3,23.25,23.28,79892.0,18.7936,18.8016,18.7613,18.7855,79892.0
2021-03-18 12:20:00,23.29,23.31,23.25,23.26,18525.0,18.7936,18.8097,18.7613,18.7694,18525.0
2021-03-18 12:25:00,23.27,23.3,23.26,23.29,19596.0,18.7774,18.8016,18.7694,18.7936,19596.0
2021-03-18 12:30:00,23.3,23.31,23.28,23.29,48437.0,18.8016,18.8097,18.7855,18.7936,48437.0
2021-03-18 12:35:00,23.28,23.29,23.26,23.27,60722.0,18.7855,18.7936,18.7694,18.7774,60722.0
2021-03-18 12:40:00,23.28,23.28,23.24,23.25,29675.0,18.7855,18.7855,18.7532,18.7613,29675.0
2021-03-18 12:45:00,23.25,23.25,23.2,23.21,25310.0,18.7613,18.7613,18.7209,18.729,25310.0
2021-03-18 12:50:00,23.21,23.21,23.13,23.13,37518.0,18.729,18.729,18.6645,18.6645,37518.0
2021-03-18 12:55:00,23.14,23.18,23.11,23.16,42338.0,18.6725,18.7048,18.6483,18.6887,42338.0
2021-03-18 13:00:00,23.16,23.17,23.12,23.17,30045.0,18.6887,18.6967,18.6564,18.6967,30045.0
2021-03-18 13:05:00,23.17,23.19,23.14,23.14,41525.0,18.6967,18.7129,18.6725,18.6725,41525.0
2021-03-18 13:10:00,23.14,23.19,23.13,23.17,43403.0,18.6725,18.7129,18.6645,18.6967,43403.0
2021-03-18 13:15:00,23.17,23.23,23.16,23.21,53557.0,18.6967,18.7452,18.6887,18.729,53557.0
2021-03-18 13:20:00,23.2,23.26,23.2,23.23,27490.0,18.7209,18.7694,18.7209,18.7452,27490.0
2021-03-18 13:25:00,23.23,23.25,23.22,23.24,18524.0,18.7452,18.7613,18.7371,18.7532,18524.0
2021-03-18 13:30:00,23.24,23.25,23.21,23.22,37907.0,18.7532,18.7613,18.729,18.7371,37907.0
2021-03-18 13:35:00,23.23,23.24,23.2,23.24,184036.0,18.7452,18.7532,18.7209,18.7532,184036.0
2021-03-18 13:40:00,23.24,23.25,23.21,23.23,125368.0,18.7532,18.7613,18.729,18.7452,125368.0
2021-03-18 13:45:00,23.23,23.24,23.18,23.21,48412.0,18.7452,18.7532,18.7048,18.729,48412.0
2021-03-18 13:50:00,23.21,23.26,23.2,23.25,36068.0,18.729,18.7694,18.7209,18.7613,36068.0
2021-03-18 13:55:00,23.26,23.26,23.2,23.21,35085.0,18.7694,18.7694,18.7209,18.729,35085.0
2021-03-18 14:00:00,23.21,23.21,23.15,23.16,36520.0,18.729,18.729,18.6806,18.6887,36520.0
2021-03-18 14:05:00,23.16,23.17,23.13,23.16,28457.0,18.6887,18.6967,18.6645,18.6887,28457.0
2021-03-18 14:10:00,23.15,23.16,23.11,23.14,31325.0,18.6806,18.6887,18.6483,18.6725,31325.0
2021-03-18 14:15:00,23.14,23.14,23.07,23.08,60984.0,18.6725,18.6725,18.616,18.6241,60984.0
2021-03-18 14:20:00,23.08,23.09,23.05,23.06,65513.0,18.6241,18.6322,18.5999,18.608,65513.0
2021-03-18 14:25:00,23.06,23.08,23.03,23.05,43503.0,18.608,18.6241,18.5838,18.5999,43503.0
2021-03-18 14:30:00,23.04,23.09,23.04,23.04,46898.0,18.5918,18.6322,18.5918,18.5918,46898.0
2021-03-18 14:35:00,23.05,23.05,22.98,22.99,75442.0,18.5999,18.5999,18.5434,18.5515,75442.0
2021-03-18 14:40:00,22.99,23.01,22.94,22.98,109279.0,18.5515,18.5676,18.5111,18.5434,109279.0
2021-03-18 14:45:00,22.99,23.07,22.98,23.07,68058.0,18.5515,18.616,18.5434,18.616,68058.0
2021-03-18 14:50:00,23.08,23.09,23.0,23.01,50560.0,18.6241,18.6322,18.5596,18.5676,50560.0
2021-03-18 14:55:00,23.01,23.04,23.0,23.03,48936.0,18.5676,18.5918,18.5596,18.5838,48936.0
2021-03-18 15:00:00,23.03,23.03,22.98,22.99,51381.0,18.5838,18.5838,18.5434,18.5515,51381.0
2021-03-18 15:05:00,23.0,23.0,22.91,22.93,73701.0,18.5596,18.5596,18.4869,18.5031,73701.0
2021-03-18 15:10:00,22.93,22.96,22.9,22.91,63697.0,18.5031,18.5273,18.4789,18.4869,63697.0
2021-03-18 15:15:00,22.9,22.9,22.82,22.86,92845.0,18.4789,18.4789,18.4143,18.4466,92845.0
2021-03-18 15:20:00,22.86,22.86,22.81,22.84,74908.0,18.4466,18.4466,18.4062,18.4305,74908.0
2021-03-18 15:25:00,22.85,22.91,22.82,22.91,69038.0,18.4385,18.4869,18.4143,18.4869,69038.0
2021-03-18 15:30:00,22.9,22.91,22.81,22.82,225834.0,18.4789,18.4869,18.4062,18.4143,225834.0
2021-03-18 15:35:00,22.83,22.87,22.81,22.82,202376.0,18.4224,18.4547,18.4062,18.4143,202376.0
2021-03-18 15:40:00,22.83,22.84,22.74,22.76,424528.0,18.4224,18.4305,18.3498,18.3659,424528.0
2021-03-18 15:45:00,22.76,22.76,22.72,22.75,164925.0,18.3659,18.3659,18.3336,18.3578,164925.0
2021-03-18 15:50:00,22.75,22.77,22.73,22.76,462623.0,18.3578,18.374,18.3417,18.3659,462623.0
2021-03-18 15:55:00,22.76,22.79,22.72,22.76,910430.0,18.3659,18.3901,18.3336,18.3659,910430.0
2021-03-19 09:30:00,22.88,22.95,22.72,22.92,1193045.0,18.4627,18.5192,18.3336,18.495,1193045.0
2021-03-19 09:35:00,22.91,22.95,22.77,22.8,115022.0,18.4869,18.5192,18.374,18.3982,115022.0
2021-03-19 09:40:00,22.79,22.85,22.74,22.82,69401.0,18.3901,18.4385,18.3498,18.4143,69401.0
2021-03-19 09:45:00,22.82,22.84,22.73,22.75,66811.0,18.4143,18.4305,18.3417,18.3578,66811.0
2021-03-19 09:50:00,22.74,22.89,22.74,22.83,90806.0,18.3498,18.4708,18.3498,18.4224,90806.0
2021-03-19 09:55:00,22.83,22.9,22.79,22.87,49405.0,18.4224,18.4789,18.3901,18.4547,49405.0
2021-03-19 10:00:00,22.87,22.92,22.86,22.88,53137.0,18.4547,18.495,18.4466,18.4627,53137.0
2021-03-19 10:05:00,22.88,22.89,22.81,22.85,30502.0,18.4627,18.4708,18.4062,18.4385,30502.0
2021-03-19 10:10:00,22.85,22.93,22.82,22.93,32663.0,18.4385,18.5031,18.4143,18.5031,32663.0
2021-03-19 10:15:00,22.92,22.97,22.88,22.96,34361.0,18.495,18.5354,18.4627,18.5273,34361.0
2021-03-19 10:20:00,22.97,22.97,22.92,22.94,41664.0,18.5354,18.5354,18.495,18.5111,41664.0
2021-03-19 10:25:00,22.94,22.97,22.91,22.96,29772.0,18.5111,18.5354,18.4869,18.5273,29772.0
2021-03-19 10:30:00,22.96,23.03,22.94,22.98,49311.0,18.5273,18.5838,18.5111,18.5434,49311.0
2021-03-19 10:35:00,22.98,23.04,22.95,23.01,66557.0,18.5434,18.5918,18.5192,18.5676,66557.0
2021-03-19 10:40:00,23.0,23.08,23.0,23.08,51412.0,18.5596,18.6241,18.5596,18.6241,51412.0
2021-03-19 10:45:00,23.08,23.13,23.06,23.08,48542.0,18.6241,18.6645,18.608,18.6241,48542.0
2021-03-19 10:50:00,23.08,23.17,23.07,23.15,45350.0,18.6241,18.6967,18.616,18.6806,45350.0
2021-03-19 10:55:00,23.14,23.15,23.1,23.12,30460.0,18.6725,18.6806,18.6403,18.6564,30460.0
2021-03-19 11:00:00,23.12,23.12,23.09,23.11,35159.0,18.6564,18.6564,18.6322,18.6483,35159.0
2021-03-19 11:05:00,23.1,23.12,23.07,23.11,36289.0,18.6403,18.6564,18.616,18.6483,36289.0
2021-03-19 11:10:00,23.11,23.15,23.09,23.14,25085.0,18.6483,18.6806,18.6322,18.6725,25085.0
2021-03-19 11:15:00,23.14,23.16,23.05,23.08,48826.0,18.6725,18.6887,18.5999,18.6241,48826.0
2021-03-19 11:20:00,23.07,23.1,23.02,23.06,32199.0,18.616,18.6403,18.5757,18.608,32199.0
2021-03-19 11:25:00,23.05,23.08,23.03,23.05,25751.0,18.5999,18.6241,18.5838,18.5999,25751.0
2021-03-19 11:30:00,23.05,23.13,23.05,23.13,20104.0,18.5999,18.6645,18.5999,18.6645,20104.0
2021-03-19 11:35:00,23.13,23.14,23.08,23.09,132777.0,18.6645,18.6725,18.6241,18.6322,132777.0
2021-03-19 11:40:00,23.08,23.13,23.05,23.07,92234.0,18.6241,18.6645,18.5999,18.616,92234.0
2021-03-19 11:45:00,23.07,23.07,23.03,23.05,23810.0,18.616,18.616,18.5838,18.5999,23810.0
2021-03-19 11:50:00,23.04,23.08,23.04,23.08,13455.0,18.5918,18.6241,18.5918,18.6241,13455.0
2021-03-19 11:55:00,23.07,23.09,23.06,23.09,25797.0,18.616,18.6322,18.608,18.6322,25797.0
2021-03-19 12:00:00,23.09,23.12,23.07,23.12,111841.0,18.6322,18.6564,18.616,18.6564,111841.0
2021-03-19 12:05:00,23.12,23.16,23.11,23.14,94450.0,18.6564,18.6887,18.6483,18.6725,94450.0
2021-03-19 12:10:00,23.13,23.14,23.11,23.13,70582.0,18.6645,18.6725,18.6483,18.6645,70582.0
2021-03-19 12:15:00,23.13,23.19,23.13,23.17,42107.0,18.6645,18.7129,18.6645,18.6967,42107.0
2021-03-19 12:20:00,23.16,23.17,23.14,23.14,31197.0,18.6887,18.6967,18.6725,18.6725,31197.0
2021-03-19 12:25:00,23.14,23.22,23.14,23.18,116194.0,18.6725,18.7371,18.6725,18.7048,116194.0
2021-03-19 12:30:00,23.17,23.19,23.14,23.14,15209.0,18.6967,18.7129,18.6725,18.6725,15209.0
2021-03-19 12:35:00,23.14,23.17,23.12,23.17,15282.0,18.6725,18.6967,18.6564,18.6967,15282.0
2021-03-19 12:40:00,23.17,23.21,23.16,23.2,48396.0,18.6967,18.729,18.6887,18.7209,48396.0
2021-03-19 12:45:00,23.2,23.21,23.17,23.18,43367.0,18.7209,18.729,18.6967,18.7048,43367.0
2021-03-19 12:50:00,23.17,23.17,23.1,23.11,44977.0,18.6967,18.6967,18.6403,18.6483,44977.0
2021-03-19 12:55:00,23.11,23.12,23.09,23.1,75575.0,18.6483,18.6564,18.6322,18.6403,75575.0
2021-03-19 13:00:00,23.1,23.11,23.06,23.1,33502.0,18.6403,18.6483,18.608,18.6403,33502.0
2021-03-19 13:05:00,23.1,23.11,23.07,23.09,15504.0,18.6403,18.6483,18.616,18.6322,15504.0
2021-03-19 13:10:00,23.09,23.1,23.07,23.1,22762.0,18.6322,18.6403,18.616,18.6403,22762.0
2021-03-19 13:15:00,23.09,23.1,23.07,23.09,29229.0,18.6322,18.6403,18.616,18.6322,29229.0
2021-03-19 13:20:00,23.09,23.12,23.08,23.11,20949.0,18.6322,18.6564,18.6241,18.6483,20949.0
2021-03-19 13:25:00,23.11,23.12,23.06,23.06,19079.0,18.6483,18.6564,18.608,18.608,19079.0
2021-03-19 13:30:00,23.07,23.08,23.04,23.05,19067.0,18.616,18.6241,18.5918,18.5999,19067.0
2021-03-19 13:35:00,23.05,23.1,23.03,23.09,37300.0,18.5999,18.6403,18.5838,18.6322,37300.0
2021-03-19 13:40:00,23.09,23.1,23.03,23.04,110790.0,18.6322,18.6403,18.5838,18.5918,110790.0
2021-03-19 13:45:00,23.04,23.05,23.03,23.05,18242.0,18.5918,18.5999,18.5838,18.5999,18242.0
2021-03-19 13:50:00,23.05,23.05,23.01,23.01,70661.0,18.5999,18.5999,18.5676,18.5676,70661.0
2021-03-19 13:55:00,23.01,23.05,23.0,23.03,37873.0,18.5676,18.5999,18.5596,18.5838,37873.0
2021-03-19 14:00:00,23.03,23.04,23.01,23.02,29744.0,18.5838,18.5918,18.5676,18.5757,29744.0
2021-03-19 14:05:00,23.02,23.02,22.97,22.98,42537.0,18.5757,18.5757,18.5354,18.5434,42537.0
2021-03-19 14:10:00,22.98,23.01,22.97,23.0,71106.0,18.5434,18.5676,18.5354,18.5596,71106.0
2021-03-19 14:15:00,23.0,23.0,22.96,22.96,34107.0,18.5596,18.5596,18.5273,18.5273,34107.0
2021-03-19 14:20:00,22.97,22.98,22.95,22.95,28910.0,18.5354,18.5434,18.5192,18.5192,28910.0
2021-03-19 14:25:00,22.95,22.96,22.93,22.94,50613.0,18.5192,18.5273,18.5031,18.5111,50613.0
2021-03-19 14:30:00,22.94,22.96,22.93,22.93,41348.0,18.5111,18.5273,18.5031,18.5031,41348.0
2021-03-19 14:35:00,22.93,22.96,22.93,22.95,48887.0,18.5031,18.5273,18.5031,18.5192,48887.0
2021-03-19 14:40:00,22.95,22.97,22.94,22.96,26729.0,18.5192,18.5354,18.5111,18.5273,26729.0
2021-03-19 14:45:00,22.96,22.97,22.93,22.96,57062.0,18.5273,18.5354,18.5031,18.5273,57062.0
2021-03-19 14:50:00,22.96,22.97,22.94,22.97,52611.0,18.5273,18.5354,18.5111,18.5354,52611.0
2021-03-19 14:55:00,22.97,23.03,22.96,23.02,54675.0,18.5354,18.5838,18.5273,18.5757,54675.0
2021-03-19 15:00:00,23.02,23.03,23.0,23.01,33921.0,18.5757,18.5838,18.5596,18.5676,33921.0
2021-03-19 15:05:00,23.01,23.02,22.97,23.01,69968.0,18.5676,18.5757,18.5354,18.5676,69968.0
2021-03-19 15:10:00,23.01,23.05,23.0,23.04,65086.0,18.5676,18.5999,18.5596,18.5918,65086.0
2021-03-19 15:15:00,23.04,23.06,23.02,23.05,83960.0,18.5918,18.608,18.5757,18.5999,83960.0
2021-03-19 15:20:00,23.05,23.09,23.05,23.06,102113.0,18.5999,18.6322,18.5999,18.608,102113.0
2021-03-19 15:25:00,23.07,23.12,23.06,23.11,70689.0,18.616,18.6564,18.608,18.6483,70689.0
2021-03-19 15:30:00,23.11,23.15,23.1,23.14,102777.0,18.6483,18.6806,18.6403,18.6725,102777.0
2021-03-19 15:35:00,23.14,23.14,23.07,23.07,199733.0,18.6725,18.6725,18.616,18.616,199733.0
2021-03-19 15:40:00,23.08,23.08,22.97,22.98,146158.0,18.6241,18.6241,18.5354,18.5434,146158.0
2021-03-19 15:45:00,22.98,23.01,22.95,22.96,260032.0,18.5434,18.5676,18.5192,18.5273,260032.0
2021-03-19 15:50:00,22.96,23.0,22.91,22.93,320108.0,18.5273,18.5596,18.4869,18.5031,320108.0
2021-03-19 15:55:00,22.93,22.98,22.9,22.93,1126969.0,18.5031,18.5434,18.4789,18.5031,1126969.0
2021-03-22 09:30:00,22.89,23.0,22.77,22.88,203210.0,18.4708,18.5596,18.374,18.4627,203210.0
2021-03-22 09:35:00,22.88,23.0,22.88,22.93,91284.0,18.4627,18.5596,18.4627,18.5031,91284.0
2021-03-22 09:40:00,22.93,23.03,22.88,22.94,111787.0,18.5031,18.5838,18.4627,18.5111,111787.0
2021-03-22 09:45:00,22.95,23.02,22.92,23.01,32489.0,18.5192,18.5757,18.495,18.5676,32489.0
2021-03-22 09:50:00,23.02,23.07,22.98,23.02,59680.0,18.5757,18.616,18.5434,18.5757,59680.0
2021-03-22 09:55:00,23.01,23.03,22.96,22.99,29398.0,18.5676,18.5838,18.5273,18.5515,29398.0
2021-03-22 10:00:00,23.0,23.02,22.95,23.02,44313.0,18.5596,18.5757,18.5192,18.5757,44313.0
2021-03-22 10:05:00,23.02,23.03,22.92,22.94,70917.0,18.5757,18.5838,18.495,18.5111,70917.0
2021-03-22 10:10:00,22.94,22.97,22.9,22.96,58750.0,18.5111,18.5354,18.4789,18.5273,58750.0
2021-03-22 10:15:00,22.95,23.03,22.94,23.02,151740.0,18.5192,18.5838,18.5111,18.5757,151740.0
2021-03-22 10:20:00,23.02,23.08,22.98,23.05,64396.0,18.5757,18.6241,18.5434,18.5999,64396.0
2021-03-22 10:25:00,23.05,23.07,23.0,23.03,132410.0,18.5999,18.616,18.5596,18.5838,132410.0
2021-03-22 10:30:00,23.03,23.03,22.98,22.98,36315.0,18.5838,18.5838,18.5434,18.5434,36315.0
2021-03-22 10:35:00,22.98,23.03,22.96,23.03,49873.0,18.5434,18.5838,18.5273,18.5838,49873.0
2021-03-22 10:40:00,23.04,23.04,22.99,23.03,66330.0,18.5918,18.5918,18.5515,18.5838,66330.0
2021-03-22 10:45:00,23.03,23.07,23.02,23.05,122763.0,18.5838,18.616,18.5757,18.5999,122763.0
2021-03-22 10:50:00,23.05,23.06,23.02,23.05,68825.0,18.5999,18.608,18.5757,18.5999,68825.0
2021-03-22 10:55:00,23.05,23.06,23.01,23.04,47653.0,18.5999,18.608,18.5676,18.5918,47653.0
2021-03-22 11:00:00,23.04,23.07,23.01,23.05,46258.0,18.5918,18.616,18.5676,18.5999,46258.0
2021-03-22 11:05:00,23.05,23.07,23.02,23.03,55126.0,18.5999,18.616,18.5757,18.5838,55126.0
2021-03-22 11:10:00,23.02,23.02,22.93,22.94,39707.0,18.5757,18.5757,18.5031,18.5111,39707.0
2021-03-22 11:15:00,22.94,22.96,22.92,22.95,32349.0,18.5111,18.5273,18.495,18.5192,32349.0
2021-03-22 11:20:00,22.94,22.98,22.93,22.95,40780.0,18.5111,18.5434,18.5031,18.5192,40780.0
2021-03-22 11:25:00,22.95,22.97,22.93,22.95,33346.0,18.5192,18.5354,18.5031,18.5192,33346.0
2021-03-22 11:30:00,22.95,23.0,22.95,23.0,100104.0,18.5192,18.5596,18.5192,18.5596,100104.0
2021-03-22 11:35:00,22.98,23.06,22.98,23.04,104043.0,18.5434,18.608,18.5434,18.5918,104043.0
2021-03-22 11:40:00,23.06,23.1,23.03,23.09,146534.0,18.608,18.6403,18.5838,18.6322,146534.0
2021-03-22 11:45:00,23.09,23.09,23.03,23.05,73392.0,18.6322,18.6322,18.5838,18.5999,73392.0
2021-03-22 11:50:00,23.05,23.07,23.04,23.06,39256.0,18.5999,18.616,18.5918,18.608,39256.0
2021-03-22 11:55:00,23.06,23.1,23.04,23.07,47035.0,18.608,18.6403,18.5918,18.616,47035.0
2021-03-22 12:00:00,23.07,23.09,23.05,23.06,31847.0,18.616,18.6322,18.5999,18.608,31847.0
2021-03-22 12:05:00,23.06,23.09,23.04,23.05,54619.0,18.608,18.6322,18.5918,18.5999,54619.0
2021-03-22 12:10:00,23.05,23.06,23.02,23.02,44927.0,18.5999,18.608,18.5757,18.5757,44927.0
2021-03-22 12:15:00,23.02,23.04,23.01,23.03,46143.0,18.5757,18.5918,18.5676,18.5838,46143.0
2021-03-22 12:20:00,23.02,23.06,23.01,23.05,109183.0,18.5757,18.608,18.5676,18.5999,109183.0
2021-03-22 12:25:00,23.05,23.09,23.04,23.05,131331.0,18.5999,18.6322,18.5918,18.5999,131331.0
2021-03-22 12:30:00,23.05,23.05,22.98,23.03,50063.0,18.5999,18.5999,18.5434,18.5838,50063.0
2021-03-22 12:35:00,23.02,23.06,23.01,23.04,39446.0,18.5757,18.608,18.5676,18.5918,39446.0
2021-03-22 12:40:00,23.04,23.05,22.98,22.99,37968.0,18.5918,18.5999,18.5434,18.5515,37968.0
2021-03-22 12:45:00,23.0,23.02,22.98,23.02,52213.0,18.5596,18.5757,18.5434,18.5757,52213.0
2021-03-22 12:50:00,23.02,23.02,22.96,22.99,49126.0,18.5757,18.5757,18.5273,18.5515,49126.0
2021-03-22 12:55:00,22.98,22.99,22.92,22.94,73374.0,18.5434,18.5515,18.495,18.5111,73374.0
2021-03-22 13:00:00,22.94,22.94,22.91,22.93,28094.0,18.5111,18.5111,18.4869,18.5031,28094.0
2021-03-22 13:05:00,22.94,22.97,22.92,22.96,33576.0,18.5111,18.5354,18.495,18.5273,33576.0
2021-03-22 13:10:00,22.96,23.06,22.96,23.05,74327.0,18.5273,18.608,18.5273,18.5999,74327.0
2021-03-22 13:15:00,23.05,23.08,23.02,23.07,24893.0,18.5999,18.6241,18.5757,18.616,24893.0
2021-03-22 13:20:00,23.08,23.08,23.04,23.08,91294.0,18.6241,18.6241,18.5918,18.6241,91294.0
2021-03-22 13:25:00,23.07,23.12,23.06,23.11,52209.0,18.616,18.6564,18.608,18.6483,52209.0
2021-03-22 13:30:00,23.12,23.12,23.07,23.07,42323.0,18.6564,18.6564,18.616,18.616,42323.0
2021-03-22 13:35:00,23.07,23.07,23.03,23.04,41121.0,18.616,18.616,18.5838,18.5918,41121.0
2021-03-22 13:40:00,23.04,23.05,23.0,23.05,34992.0,18.5918,18.5999,18.5596,18.5999,34992.0
2021-03-22 13:45:00,23.05,23.05,23.01,23.02,47002.0,18.5999,18.5999,18.5676,18.5757,47002.0
2021-03-22 13:50:00,23.02,23.03,23.0,23.03,51923.0,18.5757,18.5838,18.5596,18.5838,51923.0
2021-03-22 13:55:00,23.03,23.09,23.03,23.08,91801.0,18.5838,18.6322,18.5838,18.6241,91801.0
2021-03-22 14:00:00,23.07,23.08,23.04,23.08,94513.0,18.616,18.6241,18.5918,18.6241,94513.0
2021-03-22 14:05:00,23.08,23.16,23.07,23.15,153706.0,18.6241,18.6887,18.616,18.6806,153706.0
2021-03-22 14:10:00,23.14,23.14,23.09,23.11,67003.0,18.6725,18.6725,18.6322,18.6483,67003.0
2021-03-22 14:15:00,23.1,23.11,23.06,23.07,48212.0,18.6403,18.6483,18.608,18.616,48212.0
2021-03-22 14:20:00,23.07,23.07,23.03,23.06,37837.0,18.616,18.616,18.5838,18.608,37837.0
2021-03-22 14:25:00,23.05,23.08,23.05,23.06,50758.0,18.5999,18.6241,18.5999,18.608,50758.0
2021-03-22 14:30:00,23.07,23.11,23.06,23.1,44320.0,18.616,18.6483,18.608,18.6403,44320.0
2021-03-22 14:35:00,23.09,23.11,23.08,23.11,38129.0,18.6322,18.6483,18.6241,18.6483,38129.0
2021-03-22 14:40:00,23.11,23.13,23.08,23.09,148892.0,18.6483,18.6645,18.6241,18.6322,148892.0
2021-03-22 14:45:00,23.09,23.12,23.08,23.11,48890.0,18.6322,18.6564,18.6241,18.6483,48890.0
2021-03-22 14:50:00,23.11,23.13,23.08,23.11,71699.0,18.6483,18.6645,18.6241,18.6483,71699.0
2021-03-22 14:55:00,23.11,23.11,23.08,23.09,80724.0,18.6483,18.6483,18.6241,18.6322,80724.0
2021-03-22 15:00:00,23.1,23.1,23.07,23.08,58465.0,18.6403,18.6403,18.616,18.6241,58465.0
2021-03-22 15:05:00,23.09,23.1,23.08,23.09,38386.0,18.6322,18.6403,18.6241,18.6322,38386.0
2021-03-22 15:10:00,23.1,23.13,23.09,23.11,185064.0,18.6403,18.6645,18.6322,18.6483,185064.0
2021-03-22 15:15:00,23.11,23.12,23.06,23.06,60159.0,18.6483,18.6564,18.608,18.608,60159.0
2021-03-22 15:20:00,23.07,23.09,23.06,23.09,57732.0,18.616,18.6322,18.608,18.6322,57732.0
2021-03-22 15:25:00,23.09,23.09,23.07,23.07,56840.0,18.6322,18.6322,18.616,18.616,56840.0
2021-03-22 15:30:00,23.08,23.09,23.05,23.05,85452.0,18.6241,18.6322,18.5999,18.5999,85452.0
2021-03-22 15:35:00,23.05,23.07,23.03,23.06,107860.0,18.5999,18.616,18.5838,18.608,107860.0
2021-03-22 15:40:00,23.07,23.07,23.01,23.04,103571.0,18.616,18.616,18.5676,18.5918,103571.0
2021-03-22 15:45:00,23.04,23.05,23.01,23.01,138050.0,18.5918,18.5999,18.5676,18.5676,138050.0
2021-03-22 15:50:00,23.02,23.06,23.01,23.06,215231.0,18.5757,18.608,18.5676,18.608,215231.0
2021-03-22 15:55:00,23.05,23.06,22.96,22.99,666012.0,18.5999,18.608,18.5273,18.5515,666012.0
2021-03-23 09:30:00,22.68,22.84,22.59,22.76,301352.0,18.3013,18.4305,18.2287,18.3659,301352.0
2021-03-23 09:35:00,22.75,22.93,22.74,22.92,150369.0,18.3578,18.5031,18.3498,18.495,150369.0
2021-03-23 09:40:00,22.92,23.0,22.88,23.0,173224.0,18.495,18.5596,18.4627,18.5596,173224.0
2021-03-23 09:45:00,22.99,23.02,22.93,22.95,125116.0,18.5515,18.5757,18.5031,18.5192,125116.0
2021-03-23 09:50:00,22.95,23.03,22.93,23.0,123426.0,18.5192,18.5838,18.5031,18.5596,123426.0
2021-03-23 09:55:00,22.99,23.05,22.95,23.05,154875.0,18.5515,18.5999,18.5192,18.5999,154875.0
2021-03-23 10:00:00,23.05,23.12,23.03,23.09,91614.0,18.5999,18.6564,18.5838,18.6322,91614.0
2021-03-23 10:05:00,23.09,23.13,23.04,23.11,93441.0,18.6322,18.6645,18.5918,18.6483,93441.0
2021-03-23 10:10:00,23.12,23.12,23.02,23.08,112575.0,18.6564,18.6564,18.5757,18.6241,112575.0
2021-03-23 10:15:00,23.07,23.14,23.07,23.13,62685.0,18.616,18.6725,18.616,18.6645,62685.0
2021-03-23 10:20:00,23.13,23.15,23.1,23.12,63856.0,18.6645,18.6806,18.6403,18.6564,63856.0
2021-03-23 10:25:00,23.12,23.12,23.08,23.09,68905.0,18.6564,18.6564,18.6241,18.6322,68905.0
2021-03-23 10:30:00,23.09,23.09,22.95,22.95,178842.0,18.6322,18.6322,18.5192,18.5192,178842.0
2021-03-23 10:35:00,22.96,22.98,22.9,22.96,100116.0,18.5273,18.5434,18.4789,18.5273,100116.0
2021-03-23 10:40:00,22.96,22.97,22.9,22.96,68595.0,18.5273,18.5354,18.4789,18.5273,68595.0
2021-03-23 10:45:00,22.96,22.99,22.95,22.98,63626.0,18.5273,18.5515,18.5192,18.5434,63626.0
2021-03-23 10:50:00,22.97,22.98,22.93,22.98,54598.0,18.5354,18.5434,18.5031,18.5434,54598.0
2021-03-23 10:55:00,22.97,22.98,22.86,22.87,48044.0,18.5354,18.5434,18.4466,18.4547,48044.0
2021-03-23 11:00:00,22.87,22.87,22.82,22.87,69501.0,18.4547,18.4547,18.4143,18.4547,69501.0
2021-03-23 11:05:00,22.86,22.92,22.85,22.89,56883.0,18.4466,18.495,18.4385,18.4708,56883.0
2021-03-23 11:10:00,22.89,23.06,22.89,23.06,96121.0,18.4708,18.608,18.4708,18.608,96121.0
2021-03-23 11:15:00,23.05,23.16,23.01,23.16,137648.0,18.5999,18.6887,18.5676,18.6887,137648.0
2021-03-23 11:20:00,23.16,23.16,23.11,23.15,84550.0,18.6887,18.6887,18.6483,18.6806,84550.0
2021-03-23 11:25:00,23.15,23.15,23.12,23.14,38241.0,18.6806,18.6806,18.6564,18.6725,38241.0
2021-03-23 11:30:00,23.14,23.16,23.09,23.15,79790.0,18.6725,18.6887,18.6322,18.6806,79790.0
2021-03-23 11:35:00,23.14,23.18,23.1,23.16,101033.0,18.6725,18.7048,18.6403,18.6887,101033.0
2021-03-23 11:40:00,23.16,23.16,23.1,23.13,61517.0,18.6887,18.6887,18.6403,18.6645,61517.0
2021-03-23 11:45:00,23.12,23.17,23.12,23.14,110681.0,18.6564,18.6967,18.6564,18.6725,110681.0
2021-03-23 11:50:00,23.14,23.15,23.08,23.12,52245.0,18.6725,18.6806,18.6241,18.6564,52245.0
2021-03-23 11:55:00,23.12,23.15,23.08,23.14,49746.0,18.6564,18.6806,18.6241,18.6725,49746.0
2021-03-23 12:00:00,23.15,23.17,23.12,23.17,100385.0,18.6806,18.6967,18.6564,18.6967,100385.0
2021-03-23 12:05:00,23.18,23.21,23.15,23.19,72656.0,18.7048,18.729,18.6806,18.7129,72656.0
2021-03-23 12:10:00,23.19,23.24,23.18,23.23,66145.0,18.7129,18.7532,18.7048,18.7452,66145.0
2021-03-23 12:15:00,23.23,23.24,23.2,23.23,48053.0,18.7452,18.7532,18.7209,18.7452,48053.0
2021-03-23 12:20:00,23.23,23.27,23.22,23.27,103350.0,18.7452,18.7774,18.7371,18.7774,103350.0
2021-03-23 12:25:00,23.27,23.27,23.22,23.26,50999.0,18.7774,18.7774,18.7371,18.7694,50999.0
2021-03-23 12:30:00,23.25,23.27,23.22,23.23,70483.0,18.7613,18.7774,18.7371,18.7452,70483.0
2021-03-23 12:35:00,23.23,23.28,23.22,23.26,128435.0,18.7452,18.7855,18.7371,18.7694,128435.0
2021-03-23 12:40:00,23.27,23.27,23.22,23.23,36464.0,18.7774,18.7774,18.7371,18.7452,36464.0
2021-03-23 12:45:00,23.23,23.25,23.23,23.24,25191.0,18.7452,18.7613,18.7452,18.7532,25191.0
2021-03-23 12:50:00,23.24,23.25,23.21,23.21,81364.0,18.7532,18.7613,18.729,18.729,81364.0
2021-03-23 12:55:00,23.21,23.25,23.19,23.2,83688.0,18.729,18.7613,18.7129,18.7209,83688.0
2021-03-23 13:00:00,23.2,23.23,23.2,23.23,59091.0,18.7209,18.7452,18.7209,18.7452,59091.0
2021-03-23 13:05:00,23.22,23.24,23.21,23.21,61930.0,18.7371,18.7532,18.729,18.729,61930.0
2021-03-23 13:10:00,23.21,23.23,23.16,23.19,37667.0,18.729,18.7452,18.6887,18.7129,37667.0
2021-03-23 13:15:00,23.19,23.2,23.18,23.18,59974.0,18.7129,18.7209,18.7048,18.7048,59974.0
2021-03-23 13:20:00,23.19,23.19,23.14,23.18,68999.0,18.7129,18.7129,18.6725,18.7048,68999.0
2021-03-23 13:25:00,23.18,23.19,23.16,23.17,46888.0,18.7048,18.7129,18.6887,18.6967,46888.0
2021-03-23 13:30:00,23.17,23.17,23.12,23.14,67232.0,18.6967,18.6967,18.6564,18.6725,67232.0
2021-03-23 13:35:00,23.14,23.14,23.09,23.13,100671.0,18.6725,18.6725,18.6322,18.6645,100671.0
2021-03-23 13:40:00,23.13,23.14,23.08,23.13,63770.0,18.6645,18.6725,18.6241,18.6645,63770.0
2021-03-23 13:45:00,23.13,23.13,23.07,23.1,72966.0,18.6645,18.6645,18.616,18.6403,72966.0
2021-03-23 13:50:00,23.11,23.12,23.07,23.11,80195.0,18.6483,18.6564,18.616,18.6483,80195.0
2021-03-23 13:55:00,23.11,23.12,23.07,23.1,93877.0,18.6483,18.6564,18.616,18.6403,93877.0
2021-03-23 14:00:00,23.11,23.11,23.04,23.05,59849.0,18.6483,18.6483,18.5918,18.5999,59849.0
2021-03-23 14:05:00,23.05,23.07,23.01,23.03,64092.0,18.5999,18.616,18.5676,18.5838,64092.0
2021-03-23 14:10:00,23.03,23.04,22.99,23.01,93434.0,18.5838,18.5918,18.5515,18.5676,93434.0
2021-03-23 14:15:00,23.01,23.01,22.94,22.95,58434.0,18.5676,18.5676,18.5111,18.5192,58434.0
2021-03-23 14:20:00,22.94,23.01,22.92,22.97,104369.0,18.5111,18.5676,18.495,18.5354,104369.0
2021-03-23 14:25:00,22.96,22.98,22.93,22.96,65956.0,18.5273,18.5434,18.5031,18.5273,65956.0
2021-03-23 14:30:00,22.96,22.99,22.94,22.96,79773.0,18.5273,18.5515,18.5111,18.5273,79773.0
2021-03-23 14:35:00,22.96,22.97,22.91,22.94,76360.0,18.5273,18.5354,18.4869,18.5111,76360.0
2021-03-23 14:40:00,22.94,22.94,22.86,22.91,104064.0,18.5111,18.5111,18.4466,18.4869,104064.0
2021-03-23 14:45:00,22.9,22.94,22.85,22.92,107550.0,18.4789,18.5111,18.4385,18.495,107550.0
2021-03-23 14:50:00,22.91,22.94,22.9,22.9,114668.0,18.4869,18.5111,18.4789,18.4789,114668.0
2021-03-23 14:55:00,22.9,22.91,22.85,22.86,186328.0,18.4789,18.4869,18.4385,18.4466,186328.0
2021-03-23 15:00:00,22.86,22.99,22.84,22.98,260735.0,18.4466,18.5515,18.4305,18.5434,260735.0
2021-03-23 15:05:00,22.99,23.03,22.96,22.98,189800.0,18.5515,18.5838,18.5273,18.5434,189800.0
2021-03-23 15:10:00,22.98,23.02,22.96,23.02,68742.0,18.5434,18.5757,18.5273,18.5757,68742.0
2021-03-23 15:15:00,23.02,23.07,22.97,23.03,143726.0,18.5757,18.616,18.5354,18.5838,143726.0
2021-03-23 15:20:00,23.03,23.04,22.95,22.97,154909.0,18.5838,18.5918,18.5192,18.5354,154909.0
2021-03-23 15:25:00,22.96,23.01,22.95,23.0,128431.0,18.5273,18.5676,18.5192,18.5596,128431.0
2021-03-23 15:30:00,23.0,23.0,22.9,22.91,146757.0,18.5596,18.5596,18.4789,18.4869,146757.0
2021-03-23 15:35:00,22.91,22.93,22.84,22.86,243390.0,18.4869,18.5031,18.4305,18.4466,243390.0
2021-03-23 15:40:00,22.86,22.95,22.84,22.94,322656.0,18.4466,18.5192,18.4305,18.5111,322656.0
2021-03-23 15:45:00,22.94,23.0,22.93,22.96,257669.0,18.5111,18.5596,18.5031,18.5273,257669.0
2021-03-23 15:50:00,22.96,23.05,22.95,23.05,477695.0,18.5273,18.5999,18.5192,18.5999,477695.0
2021-03-23 15:55:00,23.05,23.05,22.95,23.01,803101.0,18.5999,18.5999,18.5192,18.5676,803101.0
2021-03-24 09:30:00,23.22,23.34,23.15,23.31,233630.0,18.7371,18.8339,18.6806,18.8097,233630.0
2021-03-24 09:35:00,23.32,23.38,23.29,23.33,102458.0,18.8178,18.8662,18.7936,18.8259,102458.0
2021-03-24 09:40:00,23.34,23.37,23.28,23.31,101051.0,18.8339,18.8581,18.7855,18.8097,101051.0
2021-03-24 09:45:00,23.32,23.36,23.28,23.3,115043.0,18.8178,18.8501,18.7855,18.8016,115043.0
2021-03-24 09:50:00,23.3,23.34,23.18,23.18,335298.0,18.8016,18.8339,18.7048,18.7048,335298.0
2021-03-24 09:55:00,23.18,23.22,23.11,23.13,155843.0,18.7048,18.7371,18.6483,18.6645,155843.0
2021-03-24 10:00:00,23.13,23.22,23.12,23.19,61515.0,18.6645,18.7371,18.6564,18.7129,61515.0
2021-03-24 10:05:00,23.19,23.24,23.17,23.17,60140.0,18.7129,18.7532,18.6967,18.6967,60140.0
2021-03-24 10:10:00,23.17,23.28,23.16,23.26,60259.0,18.6967,18.7855,18.6887,18.7694,60259.0
2021-03-24 10:15:00,23.27,23.31,23.22,23.25,74850.0,18.7774,18.8097,18.7371,18.7613,74850.0
2021-03-24 10:20:00,23.25,23.35,23.25,23.34,90051.0,18.7613,18.842,18.7613,18.8339,90051.0
2021-03-24 10:25:00,23.34,23.36,23.27,23.3,74422.0,18.8339,18.8501,18.7774,18.8016,74422.0
2021-03-24 10:30:00,23.3,23.3,23.26,23.29,201751.0,18.8016,18.8016,18.7694,18.7936,201751.0
2021-03-24 10:35:00,23.3,23.35,23.28,23.33,73547.0,18.8016,18.842,18.7855,18.8259,73547.0
2021-03-24 10:40:00,23.32,23.38,23.31,23.33,139880.0,18.8178,18.8662,18.8097,18.8259,139880.0
2021-03-24 10:45:00,23.34,23.43,23.33,23.42,126263.0,18.8339,18.9065,18.8259,18.8985,126263.0
2021-03-24 10:50:00,23.42,23.46,23.4,23.41,58791.0,18.8985,18.9308,18.8823,18.8904,58791.0
2021-03-24 10:55:00,23.4,23.42,23.31,23.34,70885.0,18.8823,18.8985,18.8097,18.8339,70885.0
2021-03-24 11:00:00,23.34,23.36,23.28,23.34,76111.0,18.8339,18.8501,18.7855,18.8339,76111.0
2021-03-24 11:05:00,23.34,23.38,23.33,23.35,50221.0,18.8339,18.8662,18.8259,18.842,50221.0
2021-03-24 11:10:00,23.35,23.37,23.3,23.32,52164.0,18.842,18.8581,18.8016,18.8178,52164.0
2021-03-24 11:15:00,23.33,23.37,23.31,23.37,51951.0,18.8259,18.8581,18.8097,18.8581,51951.0
2021-03-24 11:20:00,23.36,23.4,23.35,23.38,71612.0,18.8501,18.8823,18.842,18.8662,71612.0
2021-03-24 11:25:00,23.38,23.41,23.35,23.37,66829.0,18.8662,18.8904,18.842,18.8581,66829.0
2021-03-24 11:30:00,23.37,23.42,23.36,23.4,75404.0,18.8581,18.8985,18.8501,18.8823,75404.0
2021-03-24 11:35:00,23.39,23.45,23.38,23.39,59756.0,18.8743,18.9227,18.8662,18.8743,59756.0
2021-03-24 11:40:00,23.39,23.41,23.34,23.36,43129.0,18.8743,18.8904,18.8339,18.8501,43129.0
2021-03-24 11:45:00,23.35,23.39,23.31,23.32,53701.0,18.842,18.8743,18.8097,18.8178,53701.0
2021-03-24 11:50:00,23.33,23.37,23.32,23.37,45324.0,18.8259,18.8581,18.8178,18.8581,45324.0
2021-03-24 11:55:00,23.37,23.37,23.31,23.35,59791.0,18.8581,18.8581,18.8097,18.842,59791.0
2021-03-24 12:00:00,23.36,23.41,23.33,23.41,48280.0,18.8501,18.8904,18.8259,18.8904,48280.0
2021-03-24 12:05:00,23.41,23.48,23.4,23.47,120901.0,18.8904,18.9469,18.8823,18.9388,120901.0
2021-03-24 12:10:00,23.48,23.48,23.43,23.44,49842.0,18.9469,18.9469,18.9065,18.9146,49842.0
2021-03-24 12:15:00,23.43,23.47,23.43,23.46,45433.0,18.9065,18.9388,18.9065,18.9308,45433.0
2021-03-24 12:20:00,23.46,23.5,23.45,23.5,240669.0,18.9308,18.963,18.9227,18.963,240669.0
2021-03-24 12:25:00,23.5,23.53,23.45,23.5,589199.0,18.963,18.9872,18.9227,18.963,589199.0
2021-03-24 12:30:00,23.49,23.54,23.49,23.53,218059.0,18.955,18.9953,18.955,18.9872,218059.0
2021-03-24 12:35:00,23.53,23.58,23.53,23.57,65135.0,18.9872,19.0276,18.9872,19.0195,65135.0
2021-03-24 12:40:00,23.56,23.58,23.53,23.54,65502.0,19.0114,19.0276,18.9872,18.9953,65502.0
2021-03-24 12:45:00,23.54,23.59,23.54,23.57,64524.0,18.9953,19.0357,18.9953,19.0195,64524.0
2021-03-24 12:50:00,23.57,23.59,23.55,23.59,52634.0,19.0195,19.0357,19.0034,19.0357,52634.0
2021-03-24 12:55:00,23.59,23.62,23.58,23.61,76120.0,19.0357,19.0599,19.0276,19.0518,76120.0
2021-03-24 13:00:00,23.61,23.62,23.55,23.56,67418.0,19.0518,19.0599,19.0034,19.0114,67418.0
2021-03-24 13:05:00,23.56,23.6,23.55,23.6,88197.0,19.0114,19.0437,19.0034,19.0437,88197.0
2021-03-24 13:10:00,23.59,23.6,23.56,23.59,68452.0,19.0357,19.0437,19.0114,19.0357,68452.0
2021-03-24 13:15:00,23.58,23.58,23.51,23.52,140974.0,19.0276,19.0276,18.9711,18.9792,140974.0
2021-03-24 13:20:00,23.52,23.55,23.52,23.53,71538.0,18.9792,19.0034,18.9792,18.9872,71538.0
2021-03-24 13:25:00,23.53,23.56,23.52,23.54,80725.0,18.9872,19.0114,18.9792,18.9953,80725.0
2021-03-24 13:30:00,23.54,23.6,23.54,23.56,59061.0,18.9953,19.0437,18.9953,19.0114,59061.0
2021-03-24 13:35:00,23.56,23.6,23.55,23.59,54670.0,19.0114,19.0437,19.0034,19.0357,54670.0
2021-03-24 13:40:00,23.59,23.6,23.5,23.51,78971.0,19.0357,19.0437,18.963,18.9711,78971.0
2021-03-24 13:45:00,23.52,23.57,23.51,23.57,55843.0,18.9792,19.0195,18.9711,19.0195,55843.0
2021-03-24 13:50:00,23.57,23.61,23.56,23.59,63650.0,19.0195,19.0518,19.0114,19.0357,63650.0
2021-03-24 13:55:00,23.59,23.61,23.58,23.61,37609.0,19.0357,19.0518,19.0276,19.0518,37609.0
2021-03-24 14:00:00,23.61,23.62,23.58,23.62,62369.0,19.0518,19.0599,19.0276,19.0599,62369.0
2021-03-24 14:05:00,23.62,23.64,23.61,23.64,60221.0,19.0599,19.076,19.0518,19.076,60221.0
2021-03-24 14:10:00,23.64,23.65,23.59,23.62,79216.0,19.076,19.0841,19.0357,19.0599,79216.0
2021-03-24 14:15:00,23.62,23.64,23.6,23.63,68631.0,19.0599,19.076,19.0437,19.0679,68631.0
2021-03-24 14:20:00,23.63,23.68,23.62,23.66,106269.0,19.0679,19.1083,19.0599,19.0921,106269.0
2021-03-24 14:25:00,23.66,23.67,23.61,23.62,72326.0,19.0921,19.1002,19.0518,19.0599,72326.0
2021-03-24 14:30:00,23.62,23.63,23.57,23.61,155419.0,19.0599,19.0679,19.0195,19.0518,155419.0
2021-03-24 14:35:00,23.62,23.62,23.57,23.59,111736.0,19.0599,19.0599,19.0195,19.0357,111736.0
2021-03-24 14:40:00,23.59,23.59,23.56,23.58,182984.0,19.0357,19.0357,19.0114,19.0276,182984.0
2021-03-24 14:45:00,23.58,23.64,23.56,23.63,113952.0,19.0276,19.076,19.0114,19.0679,113952.0
2021-03-24 14:50:00,23.63,23.64,23.59,23.59,131877.0,19.0679,19.076,19.0357,19.0357,131877.0
2021-03-24 14:55:00,23.58,23.6,23.53,23.54,112877.0,19.0276,19.0437,18.9872,18.9953,112877.0
2021-03-24 15:00:00,23.54,23.56,23.5,23.54,102474.0,18.9953,19.0114,18.963,18.9953,102474.0
2021-03-24 15:05:00,23.54,23.57,23.53,23.55,76599.0,18.9953,19.0195,18.9872,19.0034,76599.0
2021-03-24 15:10:00,23.55,23.59,23.54,23.58,96559.0,19.0034,19.0357,18.9953,19.0276,96559.0
2021-03-24 15:15:00,23.58,23.65,23.56,23.64,138839.0,19.0276,19.0841,19.0114,19.076,138839.0
2021-03-24 15:20:00,23.63,23.63,23.53,23.56,106695.0,19.0679,19.0679,18.9872,19.0114,106695.0
2021-03-24 15:25:00,23.57,23.57,23.5,23.54,109872.0,19.0195,19.0195,18.963,18.9953,109872.0
2021-03-24 15:30:00,23.54,23.55,23.48,23.48,123331.0,18.9953,19.0034,18.9469,18.9469,123331.0
2021-03-24 15:35:00,23.49,23.51,23.44,23.49,171837.0,18.955,18.9711,18.9146,18.955,171837.0
2021-03-24 15:40:00,23.48,23.52,23.48,23.51,150122.0,18.9469,18.9792,18.9469,18.9711,150122.0
2021-03-24 15:45:00,23.51,23.56,23.5,23.53,231879.0,18.9711,19.0114,18.963,18.9872,231879.0
2021-03-24 15:50:00,23.53,23.56,23.5,23.55,353253.0,18.9872,19.0114,18.963,19.0034,353253.0
2021-03-24 15:55:00,23.56,23.56,23.49,23.49,941410.0,19.0114,19.0114,18.955,18.955,941410.0
2021-03-25 09:30:00,23.4,23.4,23.21,23.24,304210.0,18.8823,18.8823,18.729,18.7532,304210.0
2021-03-25 09:35:00,23.23,23.33,23.17,23.25,594041.0,18.7452,18.8259,18.6967,18.7613,594041.0
2021-03-25 09:40:00,23.25,23.25,23.17,23.21,152560.0,18.7613,18.7613,18.6967,18.729,152560.0
2021-03-25 09:45:00,23.21,23.24,23.14,23.17,92524.0,18.729,18.7532,18.6725,18.6967,92524.0
2021-03-25 09:50:00,23.16,23.16,23.02,23.03,81075.0,18.6887,18.6887,18.5757,18.5838,81075.0
2021-03-25 09:55:00,23.03,23.08,22.97,23.08,488610.0,18.5838,18.6241,18.5354,18.6241,488610.0
2021-03-25 10:00:00,23.08,23.23,23.04,23.23,103080.0,18.6241,18.7452,18.5918,18.7452,103080.0
2021-03-25 10:05:00,23.24,23.41,23.23,23.41,136896.0,18.7532,18.8904,18.7452,18.8904,136896.0
2021-03-25 10:10:00,23.41,23.42,23.26,23.26,116760.0,18.8904,18.8985,18.7694,18.7694,116760.0
2021-03-25 10:15:00,23.25,23.28,23.21,23.23,164439.0,18.7613,18.7855,18.729,18.7452,164439.0
2021-03-25 10:20:00,23.23,23.32,23.2,23.3,183767.0,18.7452,18.8178,18.7209,18.8016,183767.0
2021-03-25 10:25:00,23.3,23.46,23.29,23.44,86706.0,18.8016,18.9308,18.7936,18.9146,86706.0
2021-03-25 10:30:00,23.44,23.53,23.42,23.52,138381.0,18.9146,18.9872,18.8985,18.9792,138381.0
2021-03-25 10:35:00,23.52,23.54,23.47,23.53,148514.0,18.9792,18.9953,18.9388,18.9872,148514.0
2021-03-25 10:40:00,23.52,23.52,23.35,23.39,133164.0,18.9792,18.9792,18.842,18.8743,133164.0
2021-03-25 10:45:00,23.39,23.42,23.28,23.3,78495.0,18.8743,18.8985,18.7855,18.8016,78495.0
2021-03-25 10:50:00,23.31,23.31,23.25,23.3,72157.0,18.8097,18.8097,18.7613,18.8016,72157.0
2021-03-25 10:55:00,23.29,23.37,23.27,23.37,93324.0,18.7936,18.8581,18.7774,18.8581,93324.0
2021-03-25 11:00:00,23.37,23.37,23.25,23.27,89920.0,18.8581,18.8581,18.7613,18.7774,89920.0
2021-03-25 11:05:00,23.28,23.39,23.27,23.36,63792.0,18.7855,18.8743,18.7774,18.8501,63792.0
2021-03-25 11:10:00,23.37,23.47,23.35,23.47,92053.0,18.8581,18.9388,18.842,18.9388,92053.0
2021-03-25 11:15:00,23.46,23.52,23.45,23.51,49607.0,18.9308,18.9792,18.9227,18.9711,49607.0
2021-03-25 11:20:00,23.51,23.52,23.46,23.49,52245.0,18.9711,18.9792,18.9308,18.955,52245.0
2021-03-25 11:25:00,23.49,23.57,23.45,23.56,95491.0,18.955,19.0195,18.9227,19.0114,95491.0
2021-03-25 11:30:00,23.55,23.57,23.48,23.54,79597.0,19.0034,19.0195,18.9469,18.9953,79597.0
2021-03-25 11:35:00,23.54,23.61,23.53,23.61,74519.0,18.9953,19.0518,18.9872,19.0518,74519.0
2021-03-25 11:40:00,23.61,23.65,23.58,23.59,73637.0,19.0518,19.0841,19.0276,19.0357,73637.0
2021-03-25 11:45:00,23.58,23.62,23.55,23.56,48231.0,19.0276,19.0599,19.0034,19.0114,48231.0
2021-03-25 11:50:00,23.56,23.6,23.53,23.57,80179.0,19.0114,19.0437,18.9872,19.0195,80179.0
2021-03-25 11:55:00,23.56,23.62,23.55,23.62,107847.0,19.0114,19.0599,19.0034,19.0599,107847.0
2021-03-25 12:00:00,23.63,23.63,23.58,23.62,59470.0,19.0679,19.0679,19.0276,19.0599,59470.0
2021-03-25 12:05:00,23.61,23.63,23.57,23.6,35299.0,19.0518,19.0679,19.0195,19.0437,35299.0
2021-03-25 12:10:00,23.61,23.64,23.6,23.61,69510.0,19.0518,19.076,19.0437,19.0518,69510.0
2021-03-25 12:15:00,23.61,23.69,23.6,23.68,88835.0,19.0518,19.1163,19.0437,19.1083,88835.0
2021-03-25 12:20:00,23.67,23.71,23.65,23.69,62162.0,19.1002,19.1325,19.0841,19.1163,62162.0
2021-03-25 12:25:00,23.69,23.7,23.64,23.66,90544.0,19.1163,19.1244,19.076,19.0921,90544.0
2021-03-25 12:30:00,23.66,23.7,23.64,23.7,45834.0,19.0921,19.1244,19.076,19.1244,45834.0
2021-03-25 12:35:00,23.7,23.74,23.66,23.74,35489.0,19.1244,19.1567,19.0921,19.1567,35489.0
2021-03-25 12:40:00,23.73,23.76,23.71,23.75,56695.0,19.1486,19.1728,19.1325,19.1648,56695.0
2021-03-25 12:45:00,23.75,23.81,23.74,23.8,54848.0,19.1648,19.2132,19.1567,19.2051,54848.0
2021-03-25 12:50:00,23.79,23.81,23.76,23.79,80413.0,19.197,19.2132,19.1728,19.197,80413.0
2021-03-25 12:55:00,23.79,23.82,23.77,23.79,76558.0,19.197,19.2213,19.1809,19.197,76558.0
2021-03-25 13:00:00,23.78,23.82,23.73,23.81,137198.0,19.189,19.2213,19.1486,19.2132,137198.0
2021-03-25 13:05:00,23.81,23.85,23.79,23.81,88531.0,19.2132,19.2455,19.197,19.2132,88531.0
2021-03-25 13:10:00,23.82,23.86,23.8,23.85,78614.0,19.2213,19.2535,19.2051,19.2455,78614.0
2021-03-25 13:15:00,23.85,23.86,23.8,23.84,49690.0,19.2455,19.2535,19.2051,19.2374,49690.0
2021-03-25 13:20:00,23.85,23.85,23.79,23.8,77914.0,19.2455,19.2455,19.197,19.2051,77914.0
2021-03-25 13:25:00,23.8,23.82,23.71,23.73,60401.0,19.2051,19.2213,19.1325,19.1486,60401.0
2021-03-25 13:30:00,23.73,23.77,23.71,23.73,74078.0,19.1486,19.1809,19.1325,19.1486,74078.0
2021-03-25 13:35:00,23.73,23.76,23.7,23.74,49264.0,19.1486,19.1728,19.1244,19.1567,49264.0
2021-03-25 13:40:00,23.75,23.8,23.74,23.79,56163.0,19.1648,19.2051,19.1567,19.197,56163.0
2021-03-25 13:45:00,23.78,23.79,23.74,23.75,42173.0,19.189,19.197,19.1567,19.1648,42173.0
2021-03-25 13:50:00,23.75,23.77,23.73,23.77,31499.0,19.1648,19.1809,19.1486,19.1809,31499.0
2021-03-25 13:55:00,23.78,23.78,23.68,23.7,44034.0,19.189,19.189,19.1083,19.1244,44034.0
2021-03-25 14:00:00,23.69,23.74,23.69,23.74,91970.0,19.1163,19.1567,19.1163,19.1567,91970.0
2021-03-25 14:05:00,23.74,23.81,23.73,23.77,68583.0,19.1567,19.2132,19.1486,19.1809,68583.0
2021-03-25 14:10:00,23.76,23.79,23.74,23.79,52100.0,19.1728,19.197,19.1567,19.197,52100.0
2021-03-25 14:15:00,23.78,23.84,23.76,23.84,59262.0,19.189,19.2374,19.1728,19.2374,59262.0
2021-03-25 14:20:00,23.84,23.88,23.8,23.8,64950.0,19.2374,19.2697,19.2051,19.2051,64950.0
2021-03-25 14:25:00,23.82,23.82,23.73,23.77,97079.0,19.2213,19.2213,19.1486,19.1809,97079.0
2021-03-25 14:30:00,23.77,23.79,23.71,23.75,142911.0,19.1809,19.197,19.1325,19.1648,142911.0
2021-03-25 14:35:00,23.75,23.78,23.7,23.77,199255.0,19.1648,19.189,19.1244,19.1809,199255.0
2021-03-25 14:40:00,23.76,23.8,23.73,23.75,72952.0,19.1728,19.2051,19.1486,19.1648,72952.0
2021-03-25 14:45:00,23.76,23.82,23.75,23.8,66676.0,19.1728,19.2213,19.1648,19.2051,66676.0
2021-03-25 14:50:00,23.8,23.82,23.75,23.76,51414.0,19.2051,19.2213,19.1648,19.1728,51414.0
2021-03-25 14:55:00,23.76,23.78,23.74,23.77,140494.0,19.1728,19.189,19.1567,19.1809,140494.0
2021-03-25 15:00:00,23.77,23.79,23.73,23.74,76182.0,19.1809,19.197,19.1486,19.1567,76182.0
2021-03-25 15:05:00,23.74,23.76,23.7,23.76,51559.0,19.1567,19.1728,19.1244,19.1728,51559.0
2021-03-25 15:10:00,23.75,23.87,23.74,23.86,92111.0,19.1648,19.2616,19.1567,19.2535,92111.0
2021-03-25 15:15:00,23.86,23.89,23.84,23.88,67902.0,19.2535,19.2777,19.2374,19.2697,67902.0
2021-03-25 15:20:00,23.88,23.89,23.83,23.87,117526.0,19.2697,19.2777,19.2293,19.2616,117526.0
2021-03-25 15:25:00,23.87,23.88,23.82,23.87,86695.0,19.2616,19.2697,19.2213,19.2616,86695.0
2021-03-25 15:30:00,23.87,23.88,23.82,23.86,138606.0,19.2616,19.2697,19.2213,19.2535,138606.0
2021-03-25 15:35:00,23.86,23.92,23.86,23.89,101105.0,19.2535,19.3019,19.2535,19.2777,101105.0
2021-03-25 15:40:00,23.9,23.95,23.88,23.95,176859.0,19.2858,19.3262,19.2697,19.3262,176859.0
2021-03-25 15:45:00,23.94,23.98,23.9,23.96,203570.0,19.3181,19.3504,19.2858,19.3342,203570.0
2021-03-25 15:50:00,23.96,24.0,23.92,23.94,321039.0,19.3342,19.3665,19.3019,19.3181,321039.0
2021-03-25 15:55:00,23.95,23.98,23.89,23.94,826517.0,19.3262,19.3504,19.2777,19.3181,826517.0
2021-03-26 09:30:00,24.13,24.26,24.04,24.08,238355.0,19.4714,19.5763,19.3988,19.4311,238355.0
2021-03-26 09:35:00,24.08,24.11,23.99,24.08,108811.0,19.4311,19.4553,19.3584,19.4311,108811.0
2021-03-26 09:40:00,24.08,24.15,24.05,24.13,49279.0,19.4311,19.4875,19.4068,19.4714,49279.0
2021-03-26 09:45:00,24.13,24.19,24.1,24.12,73983.0,19.4714,19.5198,19.4472,19.4633,73983.0
2021-03-26 09:50:00,24.11,24.23,24.11,24.17,79662.0,19.4553,19.5521,19.4553,19.5037,79662.0
2021-03-26 09:55:00,24.18,24.22,24.16,24.21,72940.0,19.5117,19.544,19.4956,19.536,72940.0
2021-03-26 10:00:00,24.21,24.28,24.18,24.26,153272.0,19.536,19.5924,19.5117,19.5763,153272.0
2021-03-26 10:05:00,24.26,24.31,24.25,24.25,95954.0,19.5763,19.6166,19.5682,19.5682,95954.0
2021-03-26 10:10:00,24.25,24.35,24.24,24.34,108056.0,19.5682,19.6489,19.5602,19.6409,108056.0
2021-03-26 10:15:00,24.33,24.35,24.28,24.29,60984.0,19.6328,19.6489,19.5924,19.6005,60984.0
2021-03-26 10:20:00,24.3,24.39,24.29,24.38,99784.0,19.6086,19.6812,19.6005,19.6731,99784.0
2021-03-26 10:25:00,24.38,24.4,24.35,24.39,61344.0,19.6731,19.6893,19.6489,19.6812,61344.0
2021-03-26 10:30:00,24.4,24.43,24.38,24.42,314836.0,19.6893,19.7135,19.6731,19.7054,314836.0
2021-03-26 10:35:00,24.43,24.44,24.34,24.35,96638.0,19.7135,19.7216,19.6409,19.6489,96638.0
2021-03-26 10:40:00,24.36,24.38,24.32,24.34,63313.0,19.657,19.6731,19.6247,19.6409,63313.0
2021-03-26 10:45:00,24.34,24.36,24.24,24.24,64904.0,19.6409,19.657,19.5602,19.5602,64904.0
2021-03-26 10:50:00,24.24,24.3,24.22,24.29,55976.0,19.5602,19.6086,19.544,19.6005,55976.0
2021-03-26 10:55:00,24.29,24.32,24.27,24.31,70025.0,19.6005,19.6247,19.5844,19.6166,70025.0
2021-03-26 11:00:00,24.31,24.36,24.29,24.36,54288.0,19.6166,19.657,19.6005,19.657,54288.0
2021-03-26 11:05:00,24.36,24.36,24.29,24.3,48869.0,19.657,19.657,19.6005,19.6086,48869.0
2021-03-26 11:10:00,24.31,24.32,24.28,24.29,71750.0,19.6166,19.6247,19.5924,19.6005,71750.0
2021-03-26 11:15:00,24.29,24.29,24.2,24.24,78929.0,19.6005,19.6005,19.5279,19.5602,78929.0
2021-03-26 11:20:00,24.23,24.29,24.22,24.26,70136.0,19.5521,19.6005,19.544,19.5763,70136.0
2021-03-26 11:25:00,24.26,24.33,24.25,24.33,45053.0,19.5763,19.6328,19.5682,19.6328,45053.0
2021-03-26 11:30:00,24.33,24.34,24.31,24.33,75610.0,19.6328,19.6409,19.6166,19.6328,75610.0
2021-03-26 11:35:00,24.33,24.34,24.29,24.31,364287.0,19.6328,19.6409,19.6005,19.6166,364287.0
2021-03-26 11:40:00,24.3,24.34,24.29,24.31,71593.0,19.6086,19.6409,19.6005,19.6166,71593.0
2021-03-26 11:45:00,24.31,24.32,24.27,24.29,61199.0,19.6166,19.6247,19.5844,19.6005,61199.0
2021-03-26 11:50:00,24.28,24.31,24.23,24.24,113777.0,19.5924,19.6166,19.5521,19.5602,113777.0
2021-03-26 11:55:00,24.24,24.27,24.23,24.27,62990.0,19.5602,19.5844,19.5521,19.5844,62990.0
2021-03-26 12:00:00,24.26,24.3,24.26,24.29,54261.0,19.5763,19.6086,19.5763,19.6005,54261.0
2021-03-26 12:05:00,24.29,24.3,24.2,24.23,45648.0,19.6005,19.6086,19.5279,19.5521,45648.0
2021-03-26 12:10:00,24.23,24.26,24.22,24.26,42720.0,19.5521,19.5763,19.544,19.5763,42720.0
2021-03-26 12:15:00,24.26,24.31,24.24,24.3,80063.0,19.5763,19.6166,19.5602,19.6086,80063.0
2021-03-26 12:20:00,24.3,24.35,24.3,24.34,57633.0,19.6086,19.6489,19.6086,19.6409,57633.0
2021-03-26 12:25:00,24.35,24.35,24.32,24.35,31326.0,19.6489,19.6489,19.6247,19.6489,31326.0
2021-03-26 12:30:00,24.35,24.37,24.32,24.34,60564.0,19.6489,19.6651,19.6247,19.6409,60564.0
2021-03-26 12:35:00,24.35,24.37,24.34,24.37,63442.0,19.6489,19.6651,19.6409,19.6651,63442.0
2021-03-26 12:40:00,24.37,24.41,24.35,24.38,87800.0,19.6651,19.6973,19.6489,19.6731,87800.0
2021-03-26 12:45:00,24.38,24.39,24.34,24.36,55526.0,19.6731,19.6812,19.6409,19.657,55526.0
2021-03-26 12:50:00,24.35,24.38,24.34,24.37,45913.0,19.6489,19.6731,19.6409,19.6651,45913.0
2021-03-26 12:55:00,24.37,24.38,24.33,24.34,63089.0,19.6651,19.6731,19.6328,19.6409,63089.0
2021-03-26 13:00:00,24.34,24.36,24.33,24.35,46985.0,19.6409,19.657,19.6328,19.6489,46985.0
2021-03-26 13:05:00,24.35,24.36,24.33,24.36,39939.0,19.6489,19.657,19.6328,19.657,39939.0
2021-03-26 13:10:00,24.36,24.36,24.32,24.33,61112.0,19.657,19.657,19.6247,19.6328,61112.0
2021-03-26 13:15:00,24.34,24.35,24.31,24.32,68944.0,19.6409,19.6489,19.6166,19.6247,68944.0
2021-03-26 13:20:00,24.31,24.33,24.28,24.3,96360.0,19.6166,19.6328,19.5924,19.6086,96360.0
2021-03-26 13:25:00,24.3,24.3,24.27,24.29,61583.0,19.6086,19.6086,19.5844,19.6005,61583.0
2021-03-26 13:30:00,24.29,24.33,24.26,24.32,76093.0,19.6005,19.6328,19.5763,19.6247,76093.0
2021-03-26 13:35:00,24.31,24.33,24.3,24.32,47534.0,19.6166,19.6328,19.6086,19.6247,47534.0
2021-03-26 13:40:00,24.32,24.33,24.29,24.3,52198.0,19.6247,19.6328,19.6005,19.6086,52198.0
2021-03-26 13:45:00,24.3,24.32,24.26,24.26,50113.0,19.6086,19.6247,19.5763,19.5763,50113.0
2021-03-26 13:50:00,24.27,24.29,24.24,24.27,72295.0,19.5844,19.6005,19.5602,19.5844,72295.0
2021-03-26 13:55:00,24.27,24.38,24.26,24.38,169325.0,19.5844,19.6731,19.5763,19.6731,169325.0
2021-03-26 14:00:00,24.38,24.44,24.34,24.42,102212.0,19.6731,19.7216,19.6409,19.7054,102212.0
2021-03-26 14:05:00,24.43,24.43,24.37,24.38,69755.0,19.7135,19.7135,19.6651,19.6731,69755.0
2021-03-26 14:10:00,24.38,24.41,24.33,24.35,82696.0,19.6731,19.6973,19.6328,19.6489,82696.0
2021-03-26 14:15:00,24.35,24.35,24.27,24.29,71115.0,19.6489,19.6489,19.5844,19.6005,71115.0
2021-03-26 14:20:00,24.29,24.41,24.28,24.39,55814.0,19.6005,19.6973,19.5924,19.6812,55814.0
2021-03-26 14:25:00,24.4,24.41,24.38,24.4,63438.0,19.6893,19.6973,19.6731,19.6893,63438.0
2021-03-26 14:30:00,24.39,24.43,24.37,24.41,81392.0,19.6812,19.7135,19.6651,19.6973,81392.0
2021-03-26 14:35:00,24.4,24.42,24.37,24.39,41639.0,19.6893,19.7054,19.6651,19.6812,41639.0
2021-03-26 14:40:00,24.38,24.4,24.36,24.37,66802.0,19.6731,19.6893,19.657,19.6651,66802.0
2021-03-26 14:45:00,24.36,24.37,24.25,24.25,82349.0,19.657,19.6651,19.5682,19.5682,82349.0
2021-03-26 14:50:00,24.25,24.35,24.24,24.35,98145.0,19.5682,19.6489,19.5602,19.6489,98145.0
2021-03-26 14:55:00,24.35,24.41,24.34,24.41,70257.0,19.6489,19.6973,19.6409,19.6973,70257.0
2021-03-26 15:00:00,24.41,24.44,24.39,24.42,87935.0,19.6973,19.7216,19.6812,19.7054,87935.0
2021-03-26 15:05:00,24.42,24.44,24.36,24.37,67755.0,19.7054,19.7216,19.657,19.6651,67755.0
2021-03-26 15:10:00,24.37,24.42,24.36,24.38,97979.0,19.6651,19.7054,19.657,19.6731,97979.0
2021-03-26 15:15:00,24.38,24.44,24.37,24.44,84598.0,19.6731,19.7216,19.6651,19.7216,84598.0
2021-03-26 15:20:00,24.44,24.45,24.36,24.37,92835.0,19.7216,19.7296,19.657,19.6651,92835.0
2021-03-26 15:25:00,24.37,24.39,24.35,24.38,84603.0,19.6651,19.6812,19.6489,19.6731,84603.0
2021-03-26 15:30:00,24.38,24.44,24.38,24.43,152476.0,19.6731,19.7216,19.6731,19.7135,152476.0
2021-03-26 15:35:00,24.43,24.45,24.41,24.45,128496.0,19.7135,19.7296,19.6973,19.7296,128496.0
2021-03-26 15:40:00,24.45,24.48,24.42,24.45,189586.0,19.7296,19.7538,19.7054,19.7296,189586.0
2021-03-26 15:45:00,24.45,24.51,24.44,24.51,263623.0,19.7296,19.778,19.7216,19.778,263623.0
2021-03-26 15:50:00,24.5,24.52,24.48,24.48,279674.0,19.77,19.7861,19.7538,19.7538,279674.0
2021-03-26 15:55:00,24.48,24.58,24.46,24.56,609727.0,19.7538,19.8345,19.7377,19.8184,609727.0
2021-03-29 09:30:00,24.5,24.5,24.29,24.39,216066.0,19.77,19.77,19.6005,19.6812,216066.0
2021-03-29 09:35:00,24.4,24.48,24.34,24.45,66871.0,19.6893,19.7538,19.6409,19.7296,66871.0
2021-03-29 09:40:00,24.45,24.46,24.29,24.36,89617.0,19.7296,19.7377,19.6005,19.657,89617.0
2021-03-29 09:45:00,24.35,24.37,24.17,24.18,84658.0,19.6489,19.6651,19.5037,19.5117,84658.0
2021-03-29 09:50:00,24.19,24.22,24.09,24.18,125616.0,19.5198,19.544,19.4391,19.5117,125616.0
2021-03-29 09:55:00,24.18,24.28,24.17,24.24,65535.0,19.5117,19.5924,19.5037,19.5602,65535.0
2021-03-29 10:00:00,24.23,24.39,24.23,24.38,55617.0,19.5521,19.6812,19.5521,19.6731,55617.0
2021-03-29 10:05:00,24.38,24.39,24.29,24.3,39865.0,19.6731,19.6812,19.6005,19.6086,39865.0
2021-03-29 10:10:00,24.29,24.35,24.26,24.26,33180.0,19.6005,19.6489,19.5763,19.5763,33180.0
2021-03-29 10:15:00,24.27,24.27,24.22,24.26,64072.0,19.5844,19.5844,19.544,19.5763,64072.0
2021-03-29 10:20:00,24.26,24.26,24.19,24.19,51350.0,19.5763,19.5763,19.5198,19.5198,51350.0
2021-03-29 10:25:00,24.19,24.22,24.17,24.17,45804.0,19.5198,19.544,19.5037,19.5037,45804.0
2021-03-29 10:30:00,24.17,24.21,24.12,24.13,43260.0,19.5037,19.536,19.4633,19.4714,43260.0
2021-03-29 10:35:00,24.13,24.19,24.11,24.13,45979.0,19.4714,19.5198,19.4553,19.4714,45979.0
2021-03-29 10:40:00,24.13,24.17,24.1,24.16,37167.0,19.4714,19.5037,19.4472,19.4956,37167.0
2021-03-29 10:45:00,24.15,24.17,24.1,24.15,51883.0,19.4875,19.5037,19.4472,19.4875,51883.0
2021-03-29 10:50:00,24.14,24.17,24.08,24.1,61518.0,19.4795,19.5037,19.4311,19.4472,61518.0
2021-03-29 10:55:00,24.1,24.18,24.07,24.1,212758.0,19.4472,19.5117,19.423,19.4472,212758.0
2021-03-29 11:00:00,24.1,24.23,24.09,24.21,194630.0,19.4472,19.5521,19.4391,19.536,194630.0
2021-03-29 11:05:00,24.21,24.21,24.07,24.11,82021.0,19.536,19.536,19.423,19.4553,82021.0
2021-03-29 11:10:00,24.11,24.15,24.06,24.07,115654.0,19.4553,19.4875,19.4149,19.423,115654.0
2021-03-29 11:15:00,24.08,24.14,24.04,24.14,86773.0,19.4311,19.4795,19.3988,19.4795,86773.0
2021-03-29 11:20:00,24.14,24.18,24.14,24.16,70479.0,19.4795,19.5117,19.4795,19.4956,70479.0
2021-03-29 11:25:00,24.16,24.22,24.16,24.19,38306.0,19.4956,19.544,19.4956,19.5198,38306.0
2021-03-29 11:30:00,24.2,24.23,24.17,24.21,33852.0,19.5279,19.5521,19.5037,19.536,33852.0
2021-03-29 11:35:00,24.22,24.24,24.2,24.2,32370.0,19.544,19.5602,19.5279,19.5279,32370.0
2021-03-29 11:40:00,24.2,24.27,24.19,24.27,27650.0,19.5279,19.5844,19.5198,19.5844,27650.0
2021-03-29 11:45:00,24.27,24.3,24.25,24.26,25601.0,19.5844,19.6086,19.5682,19.5763,25601.0
2021-03-29 11:50:00,24.26,24.26,24.22,24.23,34968.0,19.5763,19.5763,19.544,19.5521,34968.0
2021-03-29 11:55:00,24.23,24.26,24.2,24.23,30156.0,19.5521,19.5763,19.5279,19.5521,30156.0
2021-03-29 12:00:00,24.23,24.25,24.2,24.23,70432.0,19.5521,19.5682,19.5279,19.5521,70432.0
2021-03-29 12:05:00,24.22,24.24,24.19,24.2,40543.0,19.544,19.5602,19.5198,19.5279,40543.0
2021-03-29 12:10:00,24.19,24.23,24.15,24.16,45750.0,19.5198,19.5521,19.4875,19.4956,45750.0
2021-03-29 12:15:00,24.16,24.17,24.13,24.14,82757.0,19.4956,19.5037,19.4714,19.4795,82757.0
2021-03-29 12:20:00,24.14,24.16,24.1,24.16,69002.0,19.4795,19.4956,19.4472,19.4956,69002.0
2021-03-29 12:25:00,24.15,24.2,24.15,24.2,35267.0,19.4875,19.5279,19.4875,19.5279,35267.0
2021-03-29 12:30:00,24.2,24.21,24.17,24.21,27588.0,19.5279,19.536,19.5037,19.536,27588.0
2021-03-29 12:35:00,24.21,24.23,24.19,24.2,74613.0,19.536,19.5521,19.5198,19.5279,74613.0
2021-03-29 12:40:00,24.19,24.22,24.16,24.2,31445.0,19.5198,19.544,19.4956,19.5279,31445.0
2021-03-29 12:45:00,24.2,24.22,24.18,24.19,18635.0,19.5279,19.544,19.5117,19.5198,18635.0
2021-03-29 12:50:00,24.19,24.19,24.14,24.15,47446.0,19.5198,19.5198,19.4795,19.4875,47446.0
2021-03-29 12:55:00,24.16,24.18,24.15,24.17,43996.0,19.4956,19.5117,19.4875,19.5037,43996.0
2021-03-29 13:00:00,24.17,24.23,24.16,24.23,72616.0,19.5037,19.5521,19.4956,19.5521,72616.0
2021-03-29 13:05:00,24.22,24.27,24.21,24.25,75244.0,19.544,19.5844,19.536,19.5682,75244.0
2021-03-29 13:10:00,24.25,24.27,24.24,24.26,86208.0,19.5682,19.5844,19.5602,19.5763,86208.0
2021-03-29 13:15:00,24.26,24.26,24.2,24.22,75477.0,19.5763,19.5763,19.5279,19.544,75477.0
2021-03-29 13:20:00,24.21,24.25,24.21,24.25,88372.0,19.536,19.5682,19.536,19.5682,88372.0
2021-03-29 13:25:00,24.25,24.26,24.14,24.16,135928.0,19.5682,19.5763,19.4795,19.4956,135928.0
2021-03-29 13:30:00,24.15,24.25,24.14,24.25,81042.0,19.4875,19.5682,19.4795,19.5682,81042.0
2021-03-29 13:35:00,24.25,24.27,24.23,24.23,109172.0,19.5682,19.5844,19.5521,19.5521,109172.0
2021-03-29 13:40:00,24.24,24.25,24.23,24.25,102706.0,19.5602,19.5682,19.5521,19.5682,102706.0
2021-03-29 13:45:00,24.25,24.25,24.18,24.19,69581.0,19.5682,19.5682,19.5117,19.5198,69581.0
2021-03-29 13:50:00,24.2,24.23,24.19,24.22,48742.0,19.5279,19.5521,19.5198,19.544,48742.0
2021-03-29 13:55:00,24.21,24.24,24.2,24.23,81558.0,19.536,19.5602,19.5279,19.5521,81558.0
2021-03-29 14:00:00,24.23,24.27,24.19,24.24,107587.0,19.5521,19.5844,19.5198,19.5602,107587.0
2021-03-29 14:05:00,24.25,24.3,24.24,24.3,43219.0,19.5682,19.6086,19.5602,19.6086,43219.0
2021-03-29 14:10:00,24.3,24.3,24.24,24.3,45636.0,19.6086,19.6086,19.5602,19.6086,45636.0
2021-03-29 14:15:00,24.3,24.3,24.25,24.29,52177.0,19.6086,19.6086,19.5682,19.6005,52177.0
2021-03-29 14:20:00,24.29,24.31,24.26,24.31,40702.0,19.6005,19.6166,19.5763,19.6166,40702.0
2021-03-29 14:25:00,24.3,24.33,24.29,24.31,21272.0,19.6086,19.6328,19.6005,19.6166,21272.0
2021-03-29 14:30:00,24.3,24.32,24.26,24.27,24816.0,19.6086,19.6247,19.5763,19.5844,24816.0
2021-03-29 14:35:00,24.28,24.28,24.22,24.27,45547.0,19.5924,19.5924,19.544,19.5844,45547.0
2021-03-29 14:40:00,24.26,24.3,24.24,24.29,28367.0,19.5763,19.6086,19.5602,19.6005,28367.0
2021-03-29 14:45:00,24.29,24.34,24.28,24.33,53362.0,19.6005,19.6409,19.5924,19.6328,53362.0
2021-03-29 14:50:00,24.32,24.33,24.28,24.29,60680.0,19.6247,19.6328,19.5924,19.6005,60680.0
2021-03-29 14:55:00,24.28,24.29,24.24,24.28,49758.0,19.5924,19.6005,19.5602,19.5924,49758.0
2021-03-29 15:00:00,24.29,24.31,24.26,24.28,32222.0,19.6005,19.6166,19.5763,19.5924,32222.0
2021-03-29 15:05:00,24.28,24.3,24.27,24.28,35774.0,19.5924,19.6086,19.5844,19.5924,35774.0
2021-03-29 15:10:00,24.28,24.29,24.26,24.29,46987.0,19.5924,19.6005,19.5763,19.6005,46987.0
2021-03-29 15:15:00,24.29,24.32,24.28,24.29,135125.0,19.6005,19.6247,19.5924,19.6005,135125.0
2021-03-29 15:20:00,24.29,24.32,24.27,24.28,45951.0,19.6005,19.6247,19.5844,19.5924,45951.0
2021-03-29 15:25:00,24.29,24.32,24.27,24.3,69688.0,19.6005,19.6247,19.5844,19.6086,69688.0
2021-03-29 15:30:00,24.3,24.31,24.23,24.24,125656.0,19.6086,19.6166,19.5521,19.5602,125656.0
2021-03-29 15:35:00,24.25,24.26,24.16,24.17,206067.0,19.5682,19.5763,19.4956,19.5037,206067.0
2021-03-29 15:40:00,24.17,24.19,24.13,24.14,161763.0,19.5037,19.5198,19.4714,19.4795,161763.0
2021-03-29 15:45:00,24.14,24.17,24.12,24.13,96797.0,19.4795,19.5037,19.4633,19.4714,96797.0
2021-03-29 15:50:00,24.12,24.14,24.08,24.08,218136.0,19.4633,19.4795,19.4311,19.4311,218136.0
2021-03-29 15:55:00,24.09,24.12,24.03,24.05,590145.0,19.4391,19.4633,19.3907,19.4068,590145.0
2021-03-30 09:30:00,23.84,23.97,23.76,23.95,156555.0,19.2374,19.3423,19.1728,19.3262,156555.0
2021-03-30 09:35:00,23.95,23.97,23.73,23.75,148193.0,19.3262,19.3423,19.1486,19.1648,148193.0
2021-03-30 09:40:00,23.75,23.8,23.71,23.74,122386.0,19.1648,19.2051,19.1325,19.1567,122386.0
2021-03-30 09:45:00,23.74,23.79,23.69,23.71,138201.0,19.1567,19.197,19.1163,19.1325,138201.0
2021-03-30 09:50:00,23.71,23.77,23.67,23.75,203728.0,19.1325,19.1809,19.1002,19.1648,203728.0
2021-03-30 09:55:00,23.75,23.8,23.73,23.79,76966.0,19.1648,19.2051,19.1486,19.197,76966.0
2021-03-30 10:00:00,23.78,23.85,23.77,23.77,95918.0,19.189,19.2455,19.1809,19.1809,95918.0
2021-03-30 10:05:00,23.78,23.81,23.74,23.78,58627.0,19.189,19.2132,19.1567,19.189,58627.0
2021-03-30 10:10:00,23.79,23.79,23.73,23.73,91795.0,19.197,19.197,19.1486,19.1486,91795.0
2021-03-30 10:15:00,23.72,23.74,23.69,23.73,57919.0,19.1406,19.1567,19.1163,19.1486,57919.0
2021-03-30 10:20:00,23.73,23.75,23.7,23.75,50979.0,19.1486,19.1648,19.1244,19.1648,50979.0
2021-03-30 10:25:00,23.75,23.83,23.74,23.8,82504.0,19.1648,19.2293,19.1567,19.2051,82504.0
2021-03-30 10:30:00,23.8,23.84,23.76,23.76,73854.0,19.2051,19.2374,19.1728,19.1728,73854.0
2021-03-30 10:35:00,23.75,23.82,23.75,23.8,86198.0,19.1648,19.2213,19.1648,19.2051,86198.0
2021-03-30 10:40:00,23.8,23.82,23.69,23.71,260071.0,19.2051,19.2213,19.1163,19.1325,260071.0
2021-03-30 10:45:00,23.7,23.77,23.69,23.75,72604.0,19.1244,19.1809,19.1163,19.1648,72604.0
2021-03-30 10:50:00,23.75,23.78,23.68,23.7,288498.0,19.1648,19.189,19.1083,19.1244,288498.0
2021-03-30 10:55:00,23.71,23.72,23.69,23.7,115112.0,19.1325,19.1406,19.1163,19.1244,115112.0
2021-03-30 11:00:00,23.71,23.76,23.69,23.73,87720.0,19.1325,19.1728,19.1163,19.1486,87720.0
2021-03-30 11:05:00,23.73,23.75,23.71,23.75,42720.0,19.1486,19.1648,19.1325,19.1648,42720.0
2021-03-30 11:10:00,23.75,23.81,23.73,23.8,81279.0,19.1648,19.2132,19.1486,19.2051,81279.0
2021-03-30 11:15:00,23.8,23.81,23.72,23.79,100732.0,19.2051,19.2132,19.1406,19.197,100732.0
2021-03-30 11:20:00,23.8,23.8,23.69,23.7,81848.0,19.2051,19.2051,19.1163,19.1244,81848.0
2021-03-30 11:25:00,23.7,23.73,23.67,23.68,151134.0,19.1244,19.1486,19.1002,19.1083,151134.0
2021-03-30 11:30:00,23.68,23.7,23.57,23.58,389320.0,19.1083,19.1244,19.0195,19.0276,389320.0
2021-03-30 11:35:00,23.58,23.58,23.52,23.52,178355.0,19.0276,19.0276,18.9792,18.9792,178355.0
2021-03-30 11:40:00,23.53,23.6,23.51,23.57,113358.0,18.9872,19.0437,18.9711,19.0195,113358.0
2021-03-30 11:45:00,23.58,23.63,23.57,23.6,64596.0,19.0276,19.0679,19.0195,19.0437,64596.0
2021-03-30 11:50:00,23.59,23.62,23.58,23.59,60485.0,19.0357,19.0599,19.0276,19.0357,60485.0
2021-03-30 11:55:00,23.59,23.64,23.58,23.61,37149.0,19.0357,19.076,19.0276,19.0518,37149.0
2021-03-30 12:00:00,23.6,23.61,23.56,23.59,47438.0,19.0437,19.0518,19.0114,19.0357,47438.0
2021-03-30 12:05:00,23.58,23.6,23.57,23.6,26819.0,19.0276,19.0437,19.0195,19.0437,26819.0
2021-03-30 12:10:00,23.6,23.6,23.56,23.58,96296.0,19.0437,19.0437,19.0114,19.0276,96296.0
2021-03-30 12:15:00,23.58,23.59,23.56,23.58,65326.0,19.0276,19.0357,19.0114,19.0276,65326.0
2021-03-30 12:20:00,23.58,23.58,23.56,23.58,151015.0,19.0276,19.0276,19.0114,19.0276,151015.0
2021-03-30 12:25:00,23.58,23.6,23.57,23.59,19832.0,19.0276,19.0437,19.0195,19.0357,19832.0
2021-03-30 12:30:00,23.59,23.62,23.58,23.62,27527.0,19.0357,19.0599,19.0276,19.0599,27527.0
2021-03-30 12:35:00,23.62,23.65,23.6,23.63,45685.0,19.0599,19.0841,19.0437,19.0679,45685.0
2021-03-30 12:40:00,23.63,23.64,23.59,23.61,40583.0,19.0679,19.076,19.0357,19.0518,40583.0
2021-03-30 12:45:00,23.61,23.62,23.6,23.62,12307.0,19.0518,19.0599,19.0437,19.0599,12307.0
2021-03-30 12:50:00,23.61,23.62,23.57,23.57,55594.0,19.0518,19.0599,19.0195,19.0195,55594.0
2021-03-30 12:55:00,23.58,23.62,23.57,23.62,55719.0,19.0276,19.0599,19.0195,19.0599,55719.0
2021-03-30 13:00:00,23.61,23.62,23.57,23.62,46303.0,19.0518,19.0599,19.0195,19.0599,46303.0
2021-03-30 13:05:00,23.61,23.62,23.56,23.58,50740.0,19.0518,19.0599,19.0114,19.0276,50740.0
2021-03-30 13:10:00,23.57,23.59,23.56,23.58,75319.0,19.0195,19.0357,19.0114,19.0276,75319.0
2021-03-30 13:15:00,23.57,23.59,23.57,23.57,28831.0,19.0195,19.0357,19.0195,19.0195,28831.0
2021-03-30 13:20:00,23.58,23.62,23.57,23.62,39038.0,19.0276,19.0599,19.0195,19.0599,39038.0
2021-03-30 13:25:00,23.61,23.62,23.59,23.59,37942.0,19.0518,19.0599,19.0357,19.0357,37942.0
2021-03-30 13:30:00,23.59,23.6,23.56,23.58,93940.0,19.0357,19.0437,19.0114,19.0276,93940.0
2021-03-30 13:35:00,23.58,23.61,23.56,23.61,170515.0,19.0276,19.0518,19.0114,19.0518,170515.0
2021-03-30 13:40:00,23.6,23.61,23.56,23.57,92948.0,19.0437,19.0518,19.0114,19.0195,92948.0
2021-03-30 13:45:00,23.57,23.59,23.55,23.58,154486.0,19.0195,19.0357,19.0034,19.0276,154486.0
2021-03-30 13:50:00,23.58,23.6,23.57,23.6,38090.0,19.0276,19.0437,19.0195,19.0437,38090.0
2021-03-30 13:55:00,23.59,23.65,23.59,23.63,66692.0,19.0357,19.0841,19.0357,19.0679,66692.0
2021-03-30 14:00:00,23.64,23.65,23.6,23.64,52780.0,19.076,19.0841,19.0437,19.076,52780.0
2021-03-30 14:05:00,23.64,23.68,23.63,23.64,56345.0,19.076,19.1083,19.0679,19.076,56345.0
2021-03-30 14:10:00,23.64,23.68,23.63,23.67,42857.0,19.076,19.1083,19.0679,19.1002,42857.0
2021-03-30 14:15:00,23.67,23.69,23.66,23.68,39596.0,19.1002,19.1163,19.0921,19.1083,39596.0
2021-03-30 14:20:00,23.67,23.69,23.65,23.66,185040.0,19.1002,19.1163,19.0841,19.0921,185040.0
2021-03-30 14:25:00,23.67,23.7,23.66,23.67,51200.0,19.1002,19.1244,19.0921,19.1002,51200.0
2021-03-30 14:30:00,23.67,23.67,23.64,23.65,68420.0,19.1002,19.1002,19.076,19.0841,68420.0
2021-03-30 14:35:00,23.64,23.65,23.62,23.63,46180.0,19.076,19.0841,19.0599,19.0679,46180.0
2021-03-30 14:40:00,23.63,23.68,23.62,23.68,116790.0,19.0679,19.1083,19.0599,19.1083,116790.0
2021-03-30 14:45:00,23.68,23.71,23.65,23.67,254695.0,19.1083,19.1325,19.0841,19.1002,254695.0
2021-03-30 14:50:00,23.66,23.71,23.65,23.71,118090.0,19.0921,19.1325,19.0841,19.1325,118090.0
2021-03-30 14:55:00,23.71,23.71,23.68,23.7,96570.0,19.1325,19.1325,19.1083,19.1244,96570.0
2021-03-30 15:00:00,23.7,23.74,23.68,23.73,171946.0,19.1244,19.1567,19.1083,19.1486,171946.0
2021-03-30 15:05:00,23.73,23.75,23.72,23.75,35356.0,19.1486,19.1648,19.1406,19.1648,35356.0
2021-03-30 15:10:00,23.74,23.75,23.68,23.69,127228.0,19.1567,19.1648,19.1083,19.1163,127228.0
2021-03-30 15:15:00,23.7,23.72,23.68,23.72,135894.0,19.1244,19.1406,19.1083,19.1406,135894.0
2021-03-30 15:20:00,23.72,23.73,23.71,23.72,115825.0,19.1406,19.1486,19.1325,19.1406,115825.0
2021-03-30 15:25:00,23.73,23.73,23.71,23.73,64184.0,19.1486,19.1486,19.1325,19.1486,64184.0
2021-03-30 15:30:00,23.73,23.73,23.7,23.71,113906.0,19.1486,19.1486,19.1244,19.1325,113906.0
2021-03-30 15:35:00,23.71,23.72,23.67,23.7,125411.0,19.1325,19.1406,19.1002,19.1244,125411.0
2021-03-30 15:40:00,23.7,23.71,23.69,23.7,104301.0,19.1244,19.1325,19.1163,19.1244,104301.0
2021-03-30 15:45:00,23.7,23.71,23.66,23.7,123390.0,19.1244,19.1325,19.0921,19.1244,123390.0
2021-03-30 15:50:00,23.7,23.71,23.67,23.7,206059.0,19.1244,19.1325,19.1002,19.1244,206059.0
2021-03-30 15:55:00,23.7,23.7,23.61,23.68,782762.0,19.1244,19.1244,19.0518,19.1083,782762.0
2021-03-31 09:30:00,23.68,23.81,23.63,23.8,205688.0,19.1083,19.2132,19.0679,19.2051,205688.0
2021-03-31 09:35:00,23.8,23.84,23.74,23.83,59764.0,19.2051,19.2374,19.1567,19.2293,59764.0
2021-03-31 09:40:00,23.83,23.85,23.75,23.78,51652.0,19.2293,19.2455,19.1648,19.189,51652.0
2021-03-31 09:45:00,23.79,23.85,23.75,23.76,67141.0,19.197,19.2455,19.1648,19.1728,67141.0
2021-03-31 09:50:00,23.75,23.82,23.73,23.74,227117.0,19.1648,19.2213,19.1486,19.1567,227117.0
2021-03-31 09:55:00,23.75,23.78,23.68,23.69,36184.0,19.1648,19.189,19.1083,19.1163,36184.0
2021-03-31 10:00:00,23.69,23.73,23.66,23.7,23344.0,19.1163,19.1486,19.0921,19.1244,23344.0
2021-03-31 10:05:00,23.69,23.74,23.67,23.68,43453.0,19.1163,19.1567,19.1002,19.1083,43453.0
2021-03-31 10:10:00,23.68,23.7,23.65,23.66,142987.0,19.1083,19.1244,19.0841,19.0921,142987.0
2021-03-31 10:15:00,23.66,23.66,23.62,23.63,22672.0,19.0921,19.0921,19.0599,19.0679,22672.0
2021-03-31 10:20:00,23.62,23.66,23.6,23.64,55281.0,19.0599,19.0921,19.0437,19.076,55281.0
2021-03-31 10:25:00,23.64,23.65,23.62,23.63,29994.0,19.076,19.0841,19.0599,19.0679,29994.0
2021-03-31 10:30:00,23.64,23.68,23.62,23.68,61431.0,19.076,19.1083,19.0599,19.1083,61431.0
2021-03-31 10:35:00,23.68,23.74,23.65,23.73,44987.0,19.1083,19.1567,19.0841,19.1486,44987.0
2021-03-31 10:40:00,23.74,23.76,23.68,23.69,109650.0,19.1567,19.1728,19.1083,19.1163,109650.0
2021-03-31 10:45:00,23.69,23.7,23.67,23.69,34572.0,19.1163,19.1244,19.1002,19.1163,34572.0
2021-03-31 10:50:00,23.69,23.71,23.65,23.66,57145.0,19.1163,19.1325,19.0841,19.0921,57145.0
2021-03-31 10:55:00,23.67,23.71,23.67,23.69,75404.0,19.1002,19.1325,19.1002,19.1163,75404.0
2021-03-31 11:00:00,23.69,23.7,23.66,23.69,48361.0,19.1163,19.1244,19.0921,19.1163,48361.0
2021-03-31 11:05:00,23.69,23.72,23.68,23.71,31751.0,19.1163,19.1406,19.1083,19.1325,31751.0
2021-03-31 11:10:00,23.71,23.78,23.71,23.78,38349.0,19.1325,19.189,19.1325,19.189,38349.0
2021-03-31 11:15:00,23.78,23.82,23.77,23.8,39726.0,19.189,19.2213,19.1809,19.2051,39726.0
2021-03-31 11:20:00,23.81,23.82,23.75,23.78,53655.0,19.2132,19.2213,19.1648,19.189,53655.0
2021-03-31 11:25:00,23.78,23.79,23.7,23.7,57101.0,19.189,19.197,19.1244,19.1244,57101.0
2021-03-31 11:30:00,23.71,23.72,23.66,23.68,34973.0,19.1325,19.1406,19.0921,19.1083,34973.0
2021-03-31 11:35:00,23.68,23.71,23.67,23.69,26266.0,19.1083,19.1325,19.1002,19.1163,26266.0
2021-03-31 11:40:00,23.7,23.71,23.67,23.7,31713.0,19.1244,19.1325,19.1002,19.1244,31713.0
2021-03-31 11:45:00,23.71,23.72,23.7,23.71,37919.0,19.1325,19.1406,19.1244,19.1325,37919.0
2021-03-31 11:50:00,23.71,23.72,23.68,23.69,23380.0,19.1325,19.1406,19.1083,19.1163,23380.0
2021-03-31 11:55:00,23.69,23.69,23.65,23.65,40549.0,19.1163,19.1163,19.0841,19.0841,40549.0
2021-03-31 12:00:00,23.66,23.66,23.6,23.61,72500.0,19.0921,19.0921,19.0437,19.0518,72500.0
2021-03-31 12:05:00,23.61,23.67,23.6,23.64,43895.0,19.0518,19.1002,19.0437,19.076,43895.0
2021-03-31 12:10:00,23.64,23.68,23.62,23.67,49957.0,19.076,19.1083,19.0599,19.1002,49957.0
2021-03-31 12:15:00,23.67,23.69,23.63,23.69,34196.0,19.1002,19.1163,19.0679,19.1163,34196.0
2021-03-31 12:20:00,23.68,23.69,23.64,23.65,58655.0,19.1083,19.1163,19.076,19.0841,58655.0
2021-03-31 12:25:00,23.65,23.67,23.63,23.66,32986.0,19.0841,19.1002,19.0679,19.0921,32986.0
2021-03-31 12:30:00,23.66,23.67,23.64,23.67,24149.0,19.0921,19.1002,19.076,19.1002,24149.0
2021-03-31 12:35:00,23.67,23.68,23.64,23.67,32839.0,19.1002,19.1083,19.076,19.1002,32839.0
2021-03-31 12:40:00,23.67,23.7,23.67,23.7,26783.0,19.1002,19.1244,19.1002,19.1244,26783.0
2021-03-31 12:45:00,23.69,23.7,23.66,23.67,19443.0,19.1163,19.1244,19.0921,19.1002,19443.0
2021-03-31 12:50:00,23.67,23.68,23.66,23.66,27799.0,19.1002,19.1083,19.0921,19.0921,27799.0
2021-03-31 12:55:00,23.67,23.69,23.65,23.69,35530.0,19.1002,19.1163,19.0841,19.1163,35530.0
2021-03-31 13:00:00,23.69,23.73,23.69,23.72,39260.0,19.1163,19.1486,19.1163,19.1406,39260.0
2021-03-31 13:05:00,23.73,23.73,23.7,23.71,32692.0,19.1486,19.1486,19.1244,19.1325,32692.0
2021-03-31 13:10:00,23.71,23.74,23.71,23.74,30438.0,19.1325,19.1567,19.1325,19.1567,30438.0
2021-03-31 13:15:00,23.73,23.76,23.71,23.74,34737.0,19.1486,19.1728,19.1325,19.1567,34737.0
2021-03-31 13:20:00,23.73,23.76,23.72,23.73,30649.0,19.1486,19.1728,19.1406,19.1486,30649.0
2021-03-31 13:25:00,23.73,23.76,23.73,23.75,22506.0,19.1486,19.1728,19.1486,19.1648,22506.0
2021-03-31 13:30:00,23.75,23.76,23.73,23.76,27459.0,19.1648,19.1728,19.1486,19.1728,27459.0
2021-03-31 13:35:00,23.76,23.78,23.72,23.73,34621.0,19.1728,19.189,19.1406,19.1486,34621.0
2021-03-31 13:40:00,23.72,23.74,23.7,23.71,32053.0,19.1406,19.1567,19.1244,19.1325,32053.0
2021-03-31 13:45:00,23.71,23.71,23.66,23.67,32094.0,19.1325,19.1325,19.0921,19.1002,32094.0
2021-03-31 13:50:00,23.67,23.68,23.63,23.63,33711.0,19.1002,19.1083,19.0679,19.0679,33711.0
2021-03-31 13:55:00,23.64,23.65,23.63,23.63,39517.0,19.076,19.0841,19.0679,19.0679,39517.0
2021-03-31 14:00:00,23.63,23.68,23.6,23.67,77279.0,19.0679,19.1083,19.0437,19.1002,77279.0
2021-03-31 14:05:00,23.68,23.68,23.64,23.65,52006.0,19.1083,19.1083,19.076,19.0841,52006.0
2021-03-31 14:10:00,23.64,23.67,23.63,23.67,57258.0,19.076,19.1002,19.0679,19.1002,57258.0
2021-03-31 14:15:00,23.67,23.7,23.65,23.7,38254.0,19.1002,19.1244,19.0841,19.1244,38254.0
2021-03-31 14:20:00,23.69,23.71,23.68,23.71,45052.0,19.1163,19.1325,19.1083,19.1325,45052.0
2021-03-31 14:25:00,23.71,23.72,23.69,23.71,54063.0,19.1325,19.1406,19.1163,19.1325,54063.0
2021-03-31 14:30:00,23.71,23.74,23.7,23.73,43334.0,19.1325,19.1567,19.1244,19.1486,43334.0
2021-03-31 14:35:00,23.73,23.74,23.71,23.72,33381.0,19.1486,19.1567,19.1325,19.1406,33381.0
2021-03-31 14:40:00,23.71,23.74,23.7,23.72,50848.0,19.1325,19.1567,19.1244,19.1406,50848.0
2021-03-31 14:45:00,23.72,23.73,23.68,23.69,41973.0,19.1406,19.1486,19.1083,19.1163,41973.0
2021-03-31 14:50:00,23.68,23.7,23.67,23.69,81829.0,19.1083,19.1244,19.1002,19.1163,81829.0
2021-03-31 14:55:00,23.69,23.69,23.64,23.66,85917.0,19.1163,19.1163,19.076,19.0921,85917.0
2021-03-31 15:00:00,23.65,23.66,23.63,23.63,51538.0,19.0841,19.0921,19.0679,19.0679,51538.0
2021-03-31 15:05:00,23.64,23.69,23.63,23.69,40361.0,19.076,19.1163,19.0679,19.1163,40361.0
2021-03-31 15:10:00,23.68,23.69,23.66,23.67,46643.0,19.1083,19.1163,19.0921,19.1002,46643.0
2021-03-31 15:15:00,23.68,23.72,23.67,23.71,66717.0,19.1083,19.1406,19.1002,19.1325,66717.0
2021-03-31 15:20:00,23.71,23.72,23.68,23.69,65908.0,19.1325,19.1406,19.1083,19.1163,65908.0
2021-03-31 15:25:00,23.69,23.73,23.68,23.71,79934.0,19.1163,19.1486,19.1083,19.1325,79934.0
2021-03-31 15:30:00,23.71,23.75,23.7,23.73,81308.0,19.1325,19.1648,19.1244,19.1486,81308.0
2021-03-31 15:35:00,23.73,23.74,23.68,23.68,103758.0,19.1486,19.1567,19.1083,19.1083,103758.0
2021-03-31 15:40:00,23.69,23.73,23.68,23.71,126378.0,19.1163,19.1486,19.1083,19.1325,126378.0
2021-03-31 15:45:00,23.71,23.72,23.67,23.69,179954.0,19.1325,19.1406,19.1002,19.1163,179954.0
2021-03-31 15:50:00,23.7,23.74,23.68,23.73,241040.0,19.1244,19.1567,19.1083,19.1486,241040.0
2021-03-31 15:55:00,23.72,23.75,23.68,23.69,496778.0,19.1406,19.1648,19.1083,19.1163,496778.0
2021-04-01 09:30:00,23.7,23.71,23.61,23.62,157183.0,19.1244,19.1325,19.0518,19.0599,157183.0
2021-04-01 09:35:00,23.62,23.65,23.5,23.51,61096.0,19.0599,19.0841,18.963,18.9711,61096.0
2021-04-01 09:40:00,23.51,23.6,23.48,23.58,73687.0,18.9711,19.0437,18.9469,19.0276,73687.0
2021-04-01 09:45:00,23.58,23.65,23.54,23.55,75991.0,19.0276,19.0841,18.9953,19.0034,75991.0
2021-04-01 09:50:00,23.55,23.67,23.52,23.64,49429.0,19.0034,19.1002,18.9792,19.076,49429.0
2021-04-01 09:55:00,23.65,23.68,23.63,23.65,47107.0,19.0841,19.1083,19.0679,19.0841,47107.0
2021-04-01 10:00:00,23.65,23.68,23.61,23.68,59548.0,19.0841,19.1083,19.0518,19.1083,59548.0
2021-04-01 10:05:00,23.68,23.7,23.63,23.64,60919.0,19.1083,19.1244,19.0679,19.076,60919.0
2021-04-01 10:10:00,23.65,23.67,23.6,23.66,117147.0,19.0841,19.1002,19.0437,19.0921,117147.0
2021-04-01 10:15:00,23.65,23.69,23.63,23.64,23586.0,19.0841,19.1163,19.0679,19.076,23586.0
2021-04-01 10:20:00,23.64,23.68,23.62,23.64,51051.0,19.076,19.1083,19.0599,19.076,51051.0
2021-04-01 10:25:00,23.64,23.71,23.64,23.71,44394.0,19.076,19.1325,19.076,19.1325,44394.0
2021-04-01 10:30:00,23.71,23.72,23.68,23.71,72512.0,19.1325,19.1406,19.1083,19.1325,72512.0
2021-04-01 10:35:00,23.7,23.71,23.61,23.62,76173.0,19.1244,19.1325,19.0518,19.0599,76173.0
2021-04-01 10:40:00,23.62,23.63,23.55,23.63,77257.0,19.0599,19.0679,19.0034,19.0679,77257.0
2021-04-01 10:45:00,23.63,23.66,23.63,23.64,75762.0,19.0679,19.0921,19.0679,19.076,75762.0
2021-04-01 10:50:00,23.64,23.65,23.58,23.59,64042.0,19.076,19.0841,19.0276,19.0357,64042.0
2021-04-01 10:55:00,23.59,23.61,23.53,23.58,56045.0,19.0357,19.0518,18.9872,19.0276,56045.0
2021-04-01 11:00:00,23.57,23.59,23.53,23.58,109251.0,19.0195,19.0357,18.9872,19.0276,109251.0
2021-04-01 11:05:00,23.58,23.6,23.53,23.53,98462.0,19.0276,19.0437,18.9872,18.9872,98462.0
2021-04-01 11:10:00,23.53,23.61,23.53,23.61,79485.0,18.9872,19.0518,18.9872,19.0518,79485.0
2021-04-01 11:15:00,23.62,23.66,23.58,23.58,172152.0,19.0599,19.0921,19.0276,19.0276,172152.0
2021-04-01 11:20:00,23.58,23.6,23.54,23.55,51738.0,19.0276,19.0437,18.9953,19.0034,51738.0
2021-04-01 11:25:00,23.54,23.56,23.45,23.46,261942.0,18.9953,19.0114,18.9227,18.9308,261942.0
2021-04-01 11:30:00,23.46,23.54,23.45,23.53,97237.0,18.9308,18.9953,18.9227,18.9872,97237.0
2021-04-01 11:35:00,23.53,23.58,23.52,23.57,36054.0,18.9872,19.0276,18.9792,19.0195,36054.0
2021-04-01 11:40:00,23.58,23.59,23.55,23.58,36835.0,19.0276,19.0357,19.0034,19.0276,36835.0
2021-04-01 11:45:00,23.58,23.6,23.54,23.55,33104.0,19.0276,19.0437,18.9953,19.0034,33104.0
2021-04-01 11:50:00,23.55,23.59,23.54,23.58,21977.0,19.0034,19.0357,18.9953,19.0276,21977.0
2021-04-01 11:55:00,23.57,23.57,23.54,23.55,25208.0,19.0195,19.0195,18.9953,19.0034,25208.0
2021-04-01 12:00:00,23.55,23.57,23.54,23.55,27018.0,19.0034,19.0195,18.9953,19.0034,27018.0
2021-04-01 12:05:00,23.56,23.61,23.56,23.61,20194.0,19.0114,19.0518,19.0114,19.0518,20194.0
2021-04-01 12:10:00,23.6,23.63,23.59,23.61,31719.0,19.0437,19.0679,19.0357,19.0518,31719.0
2021-04-01 12:15:00,23.61,23.63,23.6,23.61,37854.0,19.0518,19.0679,19.0437,19.0518,37854.0
2021-04-01 12:20:00,23.62,23.66,23.62,23.65,31862.0,19.0599,19.0921,19.0599,19.0841,31862.0
2021-04-01 12:25:00,23.65,23.66,23.63,23.64,41838.0,19.0841,19.0921,19.0679,19.076,41838.0
2021-04-01 12:30:00,23.64,23.65,23.62,23.64,28987.0,19.076,19.0841,19.0599,19.076,28987.0
2021-04-01 12:35:00,23.64,23.68,23.62,23.67,28804.0,19.076,19.1083,19.0599,19.1002,28804.0
2021-04-01 12:40:00,23.68,23.71,23.66,23.69,25787.0,19.1083,19.1325,19.0921,19.1163,25787.0
2021-04-01 12:45:00,23.7,23.73,23.69,23.71,47141.0,19.1244,19.1486,19.1163,19.1325,47141.0
2021-04-01 12:50:00,23.71,23.73,23.7,23.7,32642.0,19.1325,19.1486,19.1244,19.1244,32642.0
2021-04-01 12:55:00,23.7,23.72,23.69,23.7,82587.0,19.1244,19.1406,19.1163,19.1244,82587.0
2021-04-01 13:00:00,23.7,23.72,23.69,23.71,51141.0,19.1244,19.1406,19.1163,19.1325,51141.0
2021-04-01 13:05:00,23.7,23.74,23.69,23.73,38044.0,19.1244,19.1567,19.1163,19.1486,38044.0
2021-04-01 13:10:00,23.73,23.74,23.72,23.73,29819.0,19.1486,19.1567,19.1406,19.1486,29819.0
2021-04-01 13:15:00,23.74,23.75,23.71,23.73,39612.0,19.1567,19.1648,19.1325,19.1486,39612.0
2021-04-01 13:20:00,23.73,23.74,23.72,23.73,42059.0,19.1486,19.1567,19.1406,19.1486,42059.0
2021-04-01 13:25:00,23.73,23.76,23.73,23.73,34835.0,19.1486,19.1728,19.1486,19.1486,34835.0
2021-04-01 13:30:00,23.73,23.79,23.71,23.78,39987.0,19.1486,19.197,19.1325,19.189,39987.0
2021-04-01 13:35:00,23.77,23.8,23.76,23.79,38284.0,19.1809,19.2051,19.1728,19.197,38284.0
2021-04-01 13:40:00,23.79,23.83,23.78,23.82,29899.0,19.197,19.2293,19.189,19.2213,29899.0
2021-04-01 13:45:00,23.83,23.86,23.81,23.82,61306.0,19.2293,19.2535,19.2132,19.2213,61306.0
2021-04-01 13:50:00,23.82,23.84,23.78,23.8,46020.0,19.2213,19.2374,19.189,19.2051,46020.0
2021-04-01 13:55:00,23.8,23.84,23.79,23.82,38765.0,19.2051,19.2374,19.197,19.2213,38765.0
2021-04-01 14:00:00,23.82,23.82,23.79,23.81,34217.0,19.2213,19.2213,19.197,19.2132,34217.0
2021-04-01 14:05:00,23.82,23.85,23.8,23.83,38412.0,19.2213,19.2455,19.2051,19.2293,38412.0
2021-04-01 14:10:00,23.83,23.85,23.79,23.8,35800.0,19.2293,19.2455,19.197,19.2051,35800.0
2021-04-01 14:15:00,23.8,23.81,23.78,23.79,44433.0,19.2051,19.2132,19.189,19.197,44433.0
2021-04-01 14:20:00,23.79,23.8,23.77,23.8,35616.0,19.197,19.2051,19.1809,19.2051,35616.0
2021-04-01 14:25:00,23.79,23.8,23.76,23.79,26870.0,19.197,19.2051,19.1728,19.197,26870.0
2021-04-01 14:30:00,23.78,23.79,23.75,23.76,80246.0,19.189,19.197,19.1648,19.1728,80246.0
2021-04-01 14:35:00,23.77,23.81,23.76,23.8,38034.0,19.1809,19.2132,19.1728,19.2051,38034.0
2021-04-01 14:40:00,23.8,23.81,23.75,23.77,59763.0,19.2051,19.2132,19.1648,19.1809,59763.0
2021-04-01 14:45:00,23.77,23.78,23.74,23.77,58856.0,19.1809,19.189,19.1567,19.1809,58856.0
2021-04-01 14:50:00,23.78,23.79,23.76,23.77,56173.0,19.189,19.197,19.1728,19.1809,56173.0
2021-04-01 14:55:00,23.77,23.8,23.76,23.79,48214.0,19.1809,19.2051,19.1728,19.197,48214.0
2021-04-01 15:00:00,23.8,23.83,23.79,23.82,65105.0,19.2051,19.2293,19.197,19.2213,65105.0
2021-04-01 15:05:00,23.82,23.82,23.79,23.82,79945.0,19.2213,19.2213,19.197,19.2213,79945.0
2021-04-01 15:10:00,23.82,23.84,23.76,23.79,85523.0,19.2213,19.2374,19.1728,19.197,85523.0
2021-04-01 15:15:00,23.78,23.81,23.78,23.8,78914.0,19.189,19.2132,19.189,19.2051,78914.0
2021-04-01 15:20:00,23.8,23.83,23.8,23.83,42039.0,19.2051,19.2293,19.2051,19.2293,42039.0
2021-04-01 15:25:00,23.83,23.84,23.74,23.75,101519.0,19.2293,19.2374,19.1567,19.1648,101519.0
2021-04-01 15:30:00,23.76,23.81,23.75,23.8,102863.0,19.1728,19.2132,19.1648,19.2051,102863.0
2021-04-01 15:35:00,23.8,23.82,23.78,23.79,78891.0,19.2051,19.2213,19.189,19.197,78891.0
2021-04-01 15:40:00,23.8,23.81,23.76,23.78,136382.0,19.2051,19.2132,19.1728,19.189,136382.0
2021-04-01 15:45:00,23.78,23.81,23.76,23.8,200652.0,19.189,19.2132,19.1728,19.2051,200652.0
2021-04-01 15:50:00,23.8,23.87,23.8,23.86,198926.0,19.2051,19.2616,19.2051,19.2535,198926.0
2021-04-01 15:55:00,23.86,23.91,23.84,23.9,366495.0,19.2535,19.2939,19.2374,19.2858,366495.0
2021-04-05 09:30:00,23.98,23.99,23.86,23.88,179257.0,19.3504,19.3584,19.2535,19.2697,179257.0
2021-04-05 09:35:00,23.87,23.92,23.81,23.82,58309.0,19.2616,19.3019,19.2132,19.2213,58309.0
2021-04-05 09:40:00,23.82,23.85,23.78,23.81,41866.0,19.2213,19.2455,19.189,19.2132,41866.0
2021-04-05 09:45:00,23.8,23.82,23.76,23.8,45511.0,19.2051,19.2213,19.1728,19.2051,45511.0
2021-04-05 09:50:00,23.79,23.81,23.75,23.8,57463.0,19.197,19.2132,19.1648,19.2051,57463.0
2021-04-05 09:55:00,23.8,23.83,23.78,23.82,46265.0,19.2051,19.2293,19.189,19.2213,46265.0
2021-04-05 10:00:00,23.82,23.83,23.75,23.81,42930.0,19.2213,19.2293,19.1648,19.2132,42930.0
2021-04-05 10:05:00,23.81,23.84,23.79,23.8,32886.0,19.2132,19.2374,19.197,19.2051,32886.0
2021-04-05 10:10:00,23.81,23.81,23.72,23.76,47581.0,19.2132,19.2132,19.1406,19.1728,47581.0
2021-04-05 10:15:00,23.76,23.79,23.72,23.76,30093.0,19.1728,19.197,19.1406,19.1728,30093.0
2021-04-05 10:20:00,23.77,23.8,23.73,23.8,60540.0,19.1809,19.2051,19.1486,19.2051,60540.0
2021-04-05 10:25:00,23.8,23.83,23.79,23.82,49724.0,19.2051,19.2293,19.197,19.2213,49724.0
2021-04-05 10:30:00,23.81,23.86,23.81,23.84,38341.0,19.2132,19.2535,19.2132,19.2374,38341.0
2021-04-05 10:35:00,23.83,23.88,23.83,23.84,54843.0,19.2293,19.2697,19.2293,19.2374,54843.0
2021-04-05 10:40:00,23.84,23.88,23.82,23.83,59254.0,19.2374,19.2697,19.2213,19.2293,59254.0
2021-04-05 10:45:00,23.84,23.87,23.82,23.82,36583.0,19.2374,19.2616,19.2213,19.2213,36583.0
2021-04-05 10:50:00,23.82,23.86,23.81,23.84,43615.0,19.2213,19.2535,19.2132,19.2374,43615.0
2021-04-05 10:55:00,23.85,23.86,23.81,23.81,39810.0,19.2455,19.2535,19.2132,19.2132,39810.0
2021-04-05 11:00:00,23.81,23.85,23.8,23.83,36773.0,19.2132,19.2455,19.2051,19.2293,36773.0
2021-04-05 11:05:00,23.83,23.86,23.82,23.83,42686.0,19.2293,19.2535,19.2213,19.2293,42686.0
2021-04-05 11:10:00,23.83,23.86,23.8,23.82,52676.0,19.2293,19.2535,19.2051,19.2213,52676.0
2021-04-05 11:15:00,23.82,23.83,23.77,23.77,63545.0,19.2213,19.2293,19.1809,19.1809,63545.0
2021-04-05 11:20:00,23.77,23.81,23.76,23.79,32029.0,19.1809,19.2132,19.1728,19.197,32029.0
2021-04-05 11:25:00,23.78,23.8,23.77,23.8,32280.0,19.189,19.2051,19.1809,19.2051,32280.0
2021-04-05 11:30:00,23.8,23.81,23.75,23.76,52026.0,19.2051,19.2132,19.1648,19.1728,52026.0
2021-04-05 11:35:00,23.77,23.79,23.75,23.78,34525.0,19.1809,19.197,19.1648,19.189,34525.0
2021-04-05 11:40:00,23.78,23.79,23.76,23.77,43284.0,19.189,19.197,19.1728,19.1809,43284.0
2021-04-05 11:45:00,23.77,23.77,23.74,23.75,51128.0,19.1809,19.1809,19.1567,19.1648,51128.0
2021-04-05 11:50:00,23.75,23.76,23.73,23.73,42641.0,19.1648,19.1728,19.1486,19.1486,42641.0
2021-04-05 11:55:00,23.73,23.77,23.73,23.73,50371.0,19.1486,19.1809,19.1486,19.1486,50371.0
2021-04-05 12:00:00,23.73,23.76,23.71,23.76,42872.0,19.1486,19.1728,19.1325,19.1728,42872.0
2021-04-05 12:05:00,23.75,23.79,23.74,23.75,48733.0,19.1648,19.197,19.1567,19.1648,48733.0
2021-04-05 12:10:00,23.74,23.75,23.73,23.73,21710.0,19.1567,19.1648,19.1486,19.1486,21710.0
2021-04-05 12:15:00,23.74,23.75,23.69,23.69,46525.0,19.1567,19.1648,19.1163,19.1163,46525.0
2021-04-05 12:20:00,23.7,23.7,23.67,23.69,59654.0,19.1244,19.1244,19.1002,19.1163,59654.0
2021-04-05 12:25:00,23.69,23.71,23.65,23.65,60931.0,19.1163,19.1325,19.0841,19.0841,60931.0
2021-04-05 12:30:00,23.66,23.67,23.65,23.65,71039.0,19.0921,19.1002,19.0841,19.0841,71039.0
2021-04-05 12:35:00,23.64,23.66,23.6,23.66,65964.0,19.076,19.0921,19.0437,19.0921,65964.0
2021-04-05 12:40:00,23.66,23.67,23.62,23.67,47254.0,19.0921,19.1002,19.0599,19.1002,47254.0
2021-04-05 12:45:00,23.66,23.67,23.65,23.67,60252.0,19.0921,19.1002,19.0841,19.1002,60252.0
2021-04-05 12:50:00,23.67,23.67,23.63,23.63,41922.0,19.1002,19.1002,19.0679,19.0679,41922.0
2021-04-05 12:55:00,23.63,23.64,23.59,23.59,47887.0,19.0679,19.076,19.0357,19.0357,47887.0
2021-04-05 13:00:00,23.6,23.63,23.59,23.63,50008.0,19.0437,19.0679,19.0357,19.0679,50008.0
2021-04-05 13:05:00,23.62,23.63,23.6,23.63,33038.0,19.0599,19.0679,19.0437,19.0679,33038.0
2021-04-05 13:10:00,23.63,23.63,23.6,23.61,51953.0,19.0679,19.0679,19.0437,19.0518,51953.0
2021-04-05 13:15:00,23.61,23.62,23.59,23.61,44392.0,19.0518,19.0599,19.0357,19.0518,44392.0
2021-04-05 13:20:00,23.61,23.64,23.6,23.63,66346.0,19.0518,19.076,19.0437,19.0679,66346.0
2021-04-05 13:25:00,23.63,23.66,23.61,23.64,27049.0,19.0679,19.0921,19.0518,19.076,27049.0
2021-04-05 13:30:00,23.63,23.69,23.63,23.68,31317.0,19.0679,19.1163,19.0679,19.1083,31317.0
2021-04-05 13:35:00,23.68,23.7,23.67,23.68,24591.0,19.1083,19.1244,19.1002,19.1083,24591.0
2021-04-05 13:40:00,23.69,23.7,23.66,23.67,34936.0,19.1163,19.1244,19.0921,19.1002,34936.0
2021-04-05 13:45:00,23.67,23.69,23.66,23.67,25620.0,19.1002,19.1163,19.0921,19.1002,25620.0
2021-04-05 13:50:00,23.67,23.68,23.65,23.65,33995.0,19.1002,19.1083,19.0841,19.0841,33995.0
2021-04-05 13:55:00,23.66,23.7,23.65,23.69,42212.0,19.0921,19.1244,19.0841,19.1163,42212.0
2021-04-05 14:00:00,23.69,23.7,23.64,23.65,40231.0,19.1163,19.1244,19.076,19.0841,40231.0
2021-04-05 14:05:00,23.65,23.66,23.63,23.64,31184.0,19.0841,19.0921,19.0679,19.076,31184.0
2021-04-05 14:10:00,23.64,23.67,23.64,23.66,59435.0,19.076,19.1002,19.076,19.0921,59435.0
2021-04-05 14:15:00,23.66,23.66,23.59,23.6,50876.0,19.0921,19.0921,19.0357,19.0437,50876.0
2021-04-05 14:20:00,23.61,23.63,23.6,23.62,26744.0,19.0518,19.0679,19.0437,19.0599,26744.0
2021-04-05 14:25:00,23.62,23.63,23.61,23.62,50463.0,19.0599,19.0679,19.0518,19.0599,50463.0
2021-04-05 14:30:00,23.62,23.65,23.61,23.64,42155.0,19.0599,19.0841,19.0518,19.076,42155.0
2021-04-05 14:35:00,23.64,23.68,23.63,23.68,25041.0,19.076,19.1083,19.0679,19.1083,25041.0
2021-04-05 14:40:00,23.68,23.69,23.65,23.67,61961.0,19.1083,19.1163,19.0841,19.1002,61961.0
2021-04-05 14:45:00,23.67,23.69,23.65,23.69,39656.0,19.1002,19.1163,19.0841,19.1163,39656.0
2021-04-05 14:50:00,23.69,23.7,23.64,23.67,91966.0,19.1163,19.1244,19.076,19.1002,91966.0
2021-04-05 14:55:00,23.67,23.67,23.62,23.63,68801.0,19.1002,19.1002,19.0599,19.0679,68801.0
2021-04-05 15:00:00,23.63,23.66,23.62,23.66,96819.0,19.0679,19.0921,19.0599,19.0921,96819.0
2021-04-05 15:05:00,23.66,23.73,23.65,23.71,47134.0,19.0921,19.1486,19.0841,19.1325,47134.0
2021-04-05 15:10:00,23.72,23.74,23.71,23.74,45570.0,19.1406,19.1567,19.1325,19.1567,45570.0
2021-04-05 15:15:00,23.74,23.76,23.74,23.76,77903.0,19.1567,19.1728,19.1567,19.1728,77903.0
2021-04-05 15:20:00,23.75,23.78,23.74,23.78,40059.0,19.1648,19.189,19.1567,19.189,40059.0
2021-04-05 15:25:00,23.77,23.78,23.71,23.73,54271.0,19.1809,19.189,19.1325,19.1486,54271.0
2021-04-05 15:30:00,23.73,23.76,23.71,23.71,87453.0,19.1486,19.1728,19.1325,19.1325,87453.0
2021-04-05 15:35:00,23.72,23.76,23.71,23.74,74596.0,19.1406,19.1728,19.1325,19.1567,74596.0
2021-04-05 15:40:00,23.74,23.77,23.71,23.77,76178.0,19.1567,19.1809,19.1325,19.1809,76178.0
2021-04-05 15:45:00,23.77,23.78,23.73,23.75,139785.0,19.1809,19.189,19.1486,19.1648,139785.0
2021-04-05 15:50:00,23.74,23.79,23.73,23.77,195515.0,19.1567,19.197,19.1486,19.1809,195515.0
2021-04-05 15:55:00,23.78,23.79,23.73,23.75,518066.0,19.189,19.197,19.1486,19.1648,518066.0
2021-04-06 09:30:00,23.79,23.9,23.76,23.86,167025.0,19.197,19.2858,19.1728,19.2535,167025.0
2021-04-06 09:35:00,23.88,23.91,23.83,23.83,59596.0,19.2697,19.2939,19.2293,19.2293,59596.0
2021-04-06 09:40:00,23.82,23.94,23.82,23.89,43611.0,19.2213,19.3181,19.2213,19.2777,43611.0
2021-04-06 09:45:00,23.89,23.95,23.89,23.92,44418.0,19.2777,19.3262,19.2777,19.3019,44418.0
2021-04-06 09:50:00,23.91,23.96,23.9,23.95,35267.0,19.2939,19.3342,19.2858,19.3262,35267.0
2021-04-06 09:55:00,23.95,24.03,23.94,24.01,60896.0,19.3262,19.3907,19.3181,19.3746,60896.0
2021-04-06 10:00:00,24.0,24.05,23.97,23.98,60003.0,19.3665,19.4068,19.3423,19.3504,60003.0
2021-04-06 10:05:00,23.99,24.01,23.96,23.99,105311.0,19.3584,19.3746,19.3342,19.3584,105311.0
2021-04-06 10:10:00,24.0,24.0,23.95,23.96,90930.0,19.3665,19.3665,19.3262,19.3342,90930.0
2021-04-06 10:15:00,23.96,23.97,23.92,23.97,28355.0,19.3342,19.3423,19.3019,19.3423,28355.0
2021-04-06 10:20:00,23.96,23.97,23.93,23.94,33986.0,19.3342,19.3423,19.31,19.3181,33986.0
2021-04-06 10:25:00,23.94,23.96,23.91,23.92,38032.0,19.3181,19.3342,19.2939,19.3019,38032.0
2021-04-06 10:30:00,23.92,23.92,23.86,23.92,45356.0,19.3019,19.3019,19.2535,19.3019,45356.0
2021-04-06 10:35:00,23.92,23.94,23.91,23.92,27176.0,19.3019,19.3181,19.2939,19.3019,27176.0
2021-04-06 10:40:00,23.92,23.93,23.87,23.89,61045.0,19.3019,19.31,19.2616,19.2777,61045.0
2021-04-06 10:45:00,23.88,23.9,23.85,23.86,43403.0,19.2697,19.2858,19.2455,19.2535,43403.0
2021-04-06 10:50:00,23.85,23.88,23.84,23.87,48027.0,19.2455,19.2697,19.2374,19.2616,48027.0
2021-04-06 10:55:00,23.87,23.89,23.84,23.87,36560.0,19.2616,19.2777,19.2374,19.2616,36560.0
2021-04-06 11:00:00,23.87,23.87,23.82,23.83,77958.0,19.2616,19.2616,19.2213,19.2293,77958.0
2021-04-06 11:05:00,23.83,23.86,23.81,23.86,36930.0,19.2293,19.2535,19.2132,19.2535,36930.0
2021-04-06 11:10:00,23.85,23.85,23.79,23.81,32847.0,19.2455,19.2455,19.197,19.2132,32847.0
2021-04-06 11:15:00,23.81,23.85,23.81,23.85,36724.0,19.2132,19.2455,19.2132,19.2455,36724.0
2021-04-06 11:20:00,23.84,23.85,23.78,23.83,46412.0,19.2374,19.2455,19.189,19.2293,46412.0
2021-04-06 11:25:00,23.83,23.86,23.81,23.82,86247.0,19.2293,19.2535,19.2132,19.2213,86247.0
2021-04-06 11:30:00,23.82,23.84,23.79,23.84,32031.0,19.2213,19.2374,19.197,19.2374,32031.0
2021-04-06 11:35:00,23.83,23.83,23.8,23.82,25495.0,19.2293,19.2293,19.2051,19.2213,25495.0
2021-04-06 11:40:00,23.82,23.82,23.79,23.8,40031.0,19.2213,19.2213,19.197,19.2051,40031.0
2021-04-06 11:45:00,23.8,23.81,23.78,23.8,77370.0,19.2051,19.2132,19.189,19.2051,77370.0
2021-04-06 11:50:00,23.81,23.81,23.76,23.77,90801.0,19.2132,19.2132,19.1728,19.1809,90801.0
2021-04-06 11:55:00,23.78,23.8,23.75,23.77,67396.0,19.189,19.2051,19.1648,19.1809,67396.0
2021-04-06 12:00:00,23.76,23.82,23.76,23.8,44226.0,19.1728,19.2213,19.1728,19.2051,44226.0
2021-04-06 12:05:00,23.81,23.81,23.78,23.79,57995.0,19.2132,19.2132,19.189,19.197,57995.0
2021-04-06 12:10:00,23.79,23.79,23.78,23.79,29925.0,19.197,19.197,19.189,19.197,29925.0
2021-04-06 12:15:00,23.79,23.8,23.75,23.76,46344.0,19.197,19.2051,19.1648,19.1728,46344.0
2021-04-06 12:20:00,23.76,23.79,23.75,23.78,25776.0,19.1728,19.197,19.1648,19.189,25776.0
2021-04-06 12:25:00,23.78,23.8,23.78,23.8,16846.0,19.189,19.2051,19.189,19.2051,16846.0
2021-04-06 12:30:00,23.8,23.8,23.76,23.78,76364.0,19.2051,19.2051,19.1728,19.189,76364.0
2021-04-06 12:35:00,23.77,23.77,23.72,23.73,29515.0,19.1809,19.1809,19.1406,19.1486,29515.0
2021-04-06 12:40:00,23.73,23.74,23.7,23.73,43877.0,19.1486,19.1567,19.1244,19.1486,43877.0
2021-04-06 12:45:00,23.73,23.75,23.71,23.74,36717.0,19.1486,19.1648,19.1325,19.1567,36717.0
2021-04-06 12:50:00,23.74,23.77,23.73,23.77,41109.0,19.1567,19.1809,19.1486,19.1809,41109.0
2021-04-06 12:55:00,23.77,23.8,23.76,23.79,32071.0,19.1809,19.2051,19.1728,19.197,32071.0
2021-04-06 13:00:00,23.79,23.83,23.78,23.83,22092.0,19.197,19.2293,19.189,19.2293,22092.0
2021-04-06 13:05:00,23.83,23.84,23.81,23.82,52110.0,19.2293,19.2374,19.2132,19.2213,52110.0
2021-04-06 13:10:00,23.81,23.82,23.77,23.78,42599.0,19.2132,19.2213,19.1809,19.189,42599.0
2021-04-06 13:15:00,23.78,23.83,23.77,23.83,40875.0,19.189,19.2293,19.1809,19.2293,40875.0
2021-04-06 13:20:00,23.83,23.84,23.81,23.82,39801.0,19.2293,19.2374,19.2132,19.2213,39801.0
2021-04-06 13:25:00,23.81,23.82,23.79,23.79,65758.0,19.2132,19.2213,19.197,19.197,65758.0
2021-04-06 13:30:00,23.8,23.82,23.79,23.8,43070.0,19.2051,19.2213,19.197,19.2051,43070.0
2021-04-06 13:35:00,23.8,23.81,23.79,23.8,36450.0,19.2051,19.2132,19.197,19.2051,36450.0
2021-04-06 13:40:00,23.8,23.83,23.8,23.83,45447.0,19.2051,19.2293,19.2051,19.2293,45447.0
2021-04-06 13:45:00,23.83,23.86,23.81,23.85,55684.0,19.2293,19.2535,19.2132,19.2455,55684.0
2021-04-06 13:50:00,23.84,23.85,23.81,23.83,73863.0,19.2374,19.2455,19.2132,19.2293,73863.0
2021-04-06 13:55:00,23.83,23.85,23.81,23.84,51968.0,19.2293,19.2455,19.2132,19.2374,51968.0
2021-04-06 14:00:00,23.84,23.84,23.81,23.81,27999.0,19.2374,19.2374,19.2132,19.2132,27999.0
2021-04-06 14:05:00,23.81,23.81,23.76,23.8,76608.0,19.2132,19.2132,19.1728,19.2051,76608.0
2021-04-06 14:10:00,23.8,23.8,23.77,23.79,31966.0,19.2051,19.2051,19.1809,19.197,31966.0
2021-04-06 14:15:00,23.79,23.8,23.76,23.76,34163.0,19.197,19.2051,19.1728,19.1728,34163.0
2021-04-06 14:20:00,23.77,23.77,23.74,23.76,46762.0,19.1809,19.1809,19.1567,19.1728,46762.0
2021-04-06 14:25:00,23.76,23.79,23.75,23.78,53975.0,19.1728,19.197,19.1648,19.189,53975.0
2021-04-06 14:30:00,23.77,23.8,23.75,23.8,35797.0,19.1809,19.2051,19.1648,19.2051,35797.0
2021-04-06 14:35:00,23.79,23.79,23.74,23.75,117705.0,19.197,19.197,19.1567,19.1648,117705.0
2021-04-06 14:40:00,23.75,23.76,23.74,23.75,30036.0,19.1648,19.1728,19.1567,19.1648,30036.0
2021-04-06 14:45:00,23.74,23.79,23.74,23.78,41025.0,19.1567,19.197,19.1567,19.189,41025.0
2021-04-06 14:50:00,23.78,23.79,23.76,23.78,58386.0,19.189,19.197,19.1728,19.189,58386.0
2021-04-06 14:55:00,23.78,23.78,23.75,23.76,30144.0,19.189,19.189,19.1648,19.1728,30144.0
2021-04-06 15:00:00,23.77,23.78,23.75,23.76,44550.0,19.1809,19.189,19.1648,19.1728,44550.0
2021-04-06 15:05:00,23.77,23.78,23.74,23.76,64733.0,19.1809,19.189,19.1567,19.1728,64733.0
2021-04-06 15:10:00,23.76,23.79,23.75,23.78,49489.0,19.1728,19.197,19.1648,19.189,49489.0
2021-04-06 15:15:00,23.79,23.81,23.75,23.78,56499.0,19.197,19.2132,19.1648,19.189,56499.0
2021-04-06 15:20:00,23.78,23.79,23.75,23.76,48269.0,19.189,19.197,19.1648,19.1728,48269.0
2021-04-06 15:25:00,23.76,23.78,23.76,23.78,41009.0,19.1728,19.189,19.1728,19.189,41009.0
2021-04-06 15:30:00,23.78,23.78,23.73,23.73,84974.0,19.189,19.189,19.1486,19.1486,84974.0
2021-04-06 15:35:00,23.73,23.77,23.73,23.76,56437.0,19.1486,19.1809,19.1486,19.1728,56437.0
2021-04-06 15:40:00,23.76,23.8,23.75,23.77,68017.0,19.1728,19.2051,19.1648,19.1809,68017.0
2021-04-06 15:45:00,23.77,23.82,23.76,23.82,107109.0,19.1809,19.2213,19.1728,19.2213,107109.0
2021-04-06 15:50:00,23.81,23.84,23.79,23.8,245066.0,19.2132,19.2374,19.197,19.2051,245066.0
2021-04-06 15:55:00,23.8,23.81,23.77,23.77,344848.0,19.2051,19.2132,19.1809,19.1809,344848.0
2021-04-07 09:30:00,23.94,24.03,23.81,24.01,147426.0,19.3181,19.3907,19.2132,19.3746,147426.0
2021-04-07 09:35:00,24.01,24.03,23.97,23.99,38571.0,19.3746,19.3907,19.3423,19.3584,38571.0
2021-04-07 09:40:00,23.99,24.0,23.88,23.89,37923.0,19.3584,19.3665,19.2697,19.2777,37923.0
2021-04-07 09:45:00,23.9,23.92,23.86,23.87,48559.0,19.2858,19.3019,19.2535,19.2616,48559.0
2021-04-07 09:50:00,23.87,23.9,23.84,23.89,52248.0,19.2616,19.2858,19.2374,19.2777,52248.0
2021-04-07 09:55:00,23.88,23.94,23.88,23.92,40251.0,19.2697,19.3181,19.2697,19.3019,40251.0
2021-04-07 10:00:00,23.93,23.94,23.87,23.89,87062.0,19.31,19.3181,19.2616,19.2777,87062.0
2021-04-07 10:05:00,23.89,23.95,23.87,23.92,41512.0,19.2777,19.3262,19.2616,19.3019,41512.0
2021-04-07 10:10:00,23.92,23.94,23.87,23.92,57254.0,19.3019,19.3181,19.2616,19.3019,57254.0
2021-04-07 10:15:00,23.92,23.93,23.88,23.88,64985.0,19.3019,19.31,19.2697,19.2697,64985.0
2021-04-07 10:20:00,23.88,23.94,23.88,23.9,119320.0,19.2697,19.3181,19.2697,19.2858,119320.0
2021-04-07 10:25:00,23.89,23.9,23.86,23.87,28795.0,19.2777,19.2858,19.2535,19.2616,28795.0
2021-04-07 10:30:00,23.88,23.91,23.83,23.9,155057.0,19.2697,19.2939,19.2293,19.2858,155057.0
2021-04-07 10:35:00,23.89,23.9,23.83,23.85,61499.0,19.2777,19.2858,19.2293,19.2455,61499.0
2021-04-07 10:40:00,23.85,23.89,23.84,23.86,70180.0,19.2455,19.2777,19.2374,19.2535,70180.0
2021-04-07 10:45:00,23.86,23.88,23.85,23.87,20421.0,19.2535,19.2697,19.2455,19.2616,20421.0
2021-04-07 10:50:00,23.87,23.91,23.87,23.91,17524.0,19.2616,19.2939,19.2616,19.2939,17524.0
2021-04-07 10:55:00,23.91,23.93,23.89,23.9,53252.0,19.2939,19.31,19.2777,19.2858,53252.0
2021-04-07 11:00:00,23.89,23.89,23.84,23.89,25668.0,19.2777,19.2777,19.2374,19.2777,25668.0
2021-04-07 11:05:00,23.88,23.92,23.87,23.91,41906.0,19.2697,19.3019,19.2616,19.2939,41906.0
2021-04-07 11:10:00,23.92,23.93,23.88,23.89,37864.0,19.3019,19.31,19.2697,19.2777,37864.0
2021-04-07 11:15:00,23.89,23.9,23.86,23.87,48065.0,19.2777,19.2858,19.2535,19.2616,48065.0
2021-04-07 11:20:00,23.87,23.9,23.86,23.88,21477.0,19.2616,19.2858,19.2535,19.2697,21477.0
2021-04-07 11:25:00,23.87,23.91,23.87,23.9,61790.0,19.2616,19.2939,19.2616,19.2858,61790.0
2021-04-07 11:30:00,23.89,23.9,23.88,23.88,57142.0,19.2777,19.2858,19.2697,19.2697,57142.0
2021-04-07 11:35:00,23.89,23.9,23.87,23.88,52246.0,19.2777,19.2858,19.2616,19.2697,52246.0
2021-04-07 11:40:00,23.88,23.9,23.87,23.89,58697.0,19.2697,19.2858,19.2616,19.2777,58697.0
2021-04-07 11:45:00,23.89,23.9,23.87,23.89,39755.0,19.2777,19.2858,19.2616,19.2777,39755.0
2021-04-07 11:50:00,23.89,23.9,23.86,23.89,77225.0,19.2777,19.2858,19.2535,19.2777,77225.0
2021-04-07 11:55:00,23.89,23.9,23.88,23.89,46264.0,19.2777,19.2858,19.2697,19.2777,46264.0
2021-04-07 12:00:00,23.89,23.9,23.88,23.89,24407.0,19.2777,19.2858,19.2697,19.2777,24407.0
2021-04-07 12:05:00,23.89,23.9,23.87,23.89,80294.0,19.2777,19.2858,19.2616,19.2777,80294.0
2021-04-07 12:10:00,23.89,23.9,23.88,23.9,35216.0,19.2777,19.2858,19.2697,19.2858,35216.0
2021-04-07 12:15:00,23.89,23.94,23.89,23.94,31397.0,19.2777,19.3181,19.2777,19.3181,31397.0
2021-04-07 12:20:00,23.94,23.98,23.94,23.96,32547.0,19.3181,19.3504,19.3181,19.3342,32547.0
2021-04-07 12:25:00,23.97,23.99,23.96,23.99,25470.0,19.3423,19.3584,19.3342,19.3584,25470.0
2021-04-07 12:30:00,23.99,24.04,23.99,24.03,146030.0,19.3584,19.3988,19.3584,19.3907,146030.0
2021-04-07 12:35:00,24.03,24.06,24.0,24.04,87031.0,19.3907,19.4149,19.3665,19.3988,87031.0
2021-04-07 12:40:00,24.03,24.05,23.99,24.01,64371.0,19.3907,19.4068,19.3584,19.3746,64371.0
2021-04-07 12:45:00,24.01,24.03,24.0,24.02,16747.0,19.3746,19.3907,19.3665,19.3826,16747.0
2021-04-07 12:50:00,24.03,24.04,24.0,24.02,52066.0,19.3907,19.3988,19.3665,19.3826,52066.0
2021-04-07 12:55:00,24.03,24.06,24.0,24.05,79647.0,19.3907,19.4149,19.3665,19.4068,79647.0
2021-04-07 13:00:00,24.05,24.11,24.05,24.11,56695.0,19.4068,19.4553,19.4068,19.4553,56695.0
2021-04-07 13:05:00,24.11,24.11,24.06,24.09,60304.0,19.4553,19.4553,19.4149,19.4391,60304.0
2021-04-07 13:10:00,24.09,24.11,24.09,24.1,27896.0,19.4391,19.4553,19.4391,19.4472,27896.0
2021-04-07 13:15:00,24.09,24.1,24.07,24.08,33650.0,19.4391,19.4472,19.423,19.4311,33650.0
2021-04-07 13:20:00,24.07,24.08,24.06,24.06,28693.0,19.423,19.4311,19.4149,19.4149,28693.0
2021-04-07 13:25:00,24.06,24.09,24.06,24.08,27303.0,19.4149,19.4391,19.4149,19.4311,27303.0
2021-04-07 13:30:00,24.08,24.09,24.05,24.08,24946.0,19.4311,19.4391,19.4068,19.4311,24946.0
2021-04-07 13:35:00,24.07,24.11,24.06,24.1,41438.0,19.423,19.4553,19.4149,19.4472,41438.0
2021-04-07 13:40:00,24.1,24.13,24.09,24.13,14878.0,19.4472,19.4714,19.4391,19.4714,14878.0
2021-04-07 13:45:00,24.13,24.13,24.11,24.13,32073.0,19.4714,19.4714,19.4553,19.4714,32073.0
2021-04-07 13:50:00,24.13,24.13,24.11,24.13,71595.0,19.4714,19.4714,19.4553,19.4714,71595.0
2021-04-07 13:55:00,24.13,24.14,24.12,24.13,46278.0,19.4714,19.4795,19.4633,19.4714,46278.0
2021-04-07 14:00:00,24.12,24.14,24.09,24.1,29656.0,19.4633,19.4795,19.4391,19.4472,29656.0
2021-04-07 14:05:00,24.1,24.13,24.1,24.12,27110.0,19.4472,19.4714,19.4472,19.4633,27110.0
2021-04-07 14:10:00,24.13,24.14,24.1,24.11,54325.0,19.4714,19.4795,19.4472,19.4553,54325.0
2021-04-07 14:15:00,24.12,24.12,24.06,24.07,33449.0,19.4633,19.4633,19.4149,19.423,33449.0
2021-04-07 14:20:00,24.07,24.11,24.06,24.07,34754.0,19.423,19.4553,19.4149,19.423,34754.0
2021-04-07 14:25:00,24.08,24.09,24.06,24.06,25283.0,19.4311,19.4391,19.4149,19.4149,25283.0
2021-04-07 14:30:00,24.06,24.08,24.05,24.08,38823.0,19.4149,19.4311,19.4068,19.4311,38823.0
2021-04-07 14:35:00,24.07,24.08,24.04,24.07,25862.0,19.423,19.4311,19.3988,19.423,25862.0
2021-04-07 14:40:00,24.07,24.08,24.07,24.07,17072.0,19.423,19.4311,19.423,19.423,17072.0
2021-04-07 14:45:00,24.08,24.1,24.07,24.1,23860.0,19.4311,19.4472,19.423,19.4472,23860.0
2021-04-07 14:50:00,24.1,24.12,24.09,24.11,23694.0,19.4472,19.4633,19.4391,19.4553,23694.0
2021-04-07 14:55:00,24.11,24.13,24.09,24.11,36701.0,19.4553,19.4714,19.4391,19.4553,36701.0
2021-04-07 15:00:00,24.11,24.12,24.09,24.11,30268.0,19.4553,19.4633,19.4391,19.4553,30268.0
2021-04-07 15:05:00,24.11,24.12,24.1,24.11,35103.0,19.4553,19.4633,19.4472,19.4553,35103.0
2021-04-07 15:10:00,24.11,24.12,24.08,24.1,39928.0,19.4553,19.4633,19.4311,19.4472,39928.0
2021-04-07 15:15:00,24.1,24.1,24.06,24.07,50412.0,19.4472,19.4472,19.4149,19.423,50412.0
2021-04-07 15:20:00,24.07,24.11,24.06,24.1,67648.0,19.423,19.4553,19.4149,19.4472,67648.0
2021-04-07 15:25:00,24.1,24.12,24.08,24.1,53753.0,19.4472,19.4633,19.4311,19.4472,53753.0
2021-04-07 15:30:00,24.09,24.1,24.08,24.09,46203.0,19.4391,19.4472,19.4311,19.4391,46203.0
2021-04-07 15:35:00,24.09,24.1,24.07,24.1,87207.0,19.4391,19.4472,19.423,19.4472,87207.0
2021-04-07 15:40:00,24.1,24.13,24.09,24.12,106595.0,19.4472,19.4714,19.4391,19.4633,106595.0
2021-04-07 15:45:00,24.11,24.13,24.11,24.12,88436.0,19.4553,19.4714,19.4553,19.4633,88436.0
2021-04-07 15:50:00,24.12,24.13,24.1,24.11,149639.0,19.4633,19.4714,19.4472,19.4553,149639.0
2021-04-07 15:55:00,24.11,24.15,24.09,24.13,473283.0,19.4553,19.4875,19.4391,19.4714,473283.0
2021-04-08 09:30:00,23.75,23.91,23.67,23.68,267692.0,19.1648,19.2939,19.1002,19.1083,267692.0
2021-04-08 09:35:00,23.69,23.71,23.56,23.62,114256.0,19.1163,19.1325,19.0114,19.0599,114256.0
2021-04-08 09:40:00,23.62,23.63,23.52,23.56,147418.0,19.0599,19.0679,18.9792,19.0114,147418.0
2021-04-08 09:45:00,23.56,23.58,23.52,23.54,125205.0,19.0114,19.0276,18.9792,18.9953,125205.0
2021-04-08 09:50:00,23.54,23.62,23.52,23.61,259164.0,18.9953,19.0599,18.9792,19.0518,259164.0
2021-04-08 09:55:00,23.61,23.65,23.57,23.61,82112.0,19.0518,19.0841,19.0195,19.0518,82112.0
2021-04-08 10:00:00,23.62,23.64,23.58,23.62,72677.0,19.0599,19.076,19.0276,19.0599,72677.0
2021-04-08 10:05:00,23.61,23.66,23.58,23.62,218811.0,19.0518,19.0921,19.0276,19.0599,218811.0
2021-04-08 10:10:00,23.62,23.64,23.6,23.62,36379.0,19.0599,19.076,19.0437,19.0599,36379.0
2021-04-08 10:15:00,23.62,23.64,23.56,23.6,63508.0,19.0599,19.076,19.0114,19.0437,63508.0
2021-04-08 10:20:00,23.6,23.64,23.59,23.62,58606.0,19.0437,19.076,19.0357,19.0599,58606.0
2021-04-08 10:25:00,23.62,23.68,23.62,23.68,69980.0,19.0599,19.1083,19.0599,19.1083,69980.0
2021-04-08 10:30:00,23.68,23.71,23.61,23.64,211849.0,19.1083,19.1325,19.0518,19.076,211849.0
2021-04-08 10:35:00,23.64,23.64,23.6,23.62,72889.0,19.076,19.076,19.0437,19.0599,72889.0
2021-04-08 10:40:00,23.62,23.66,23.61,23.63,44156.0,19.0599,19.0921,19.0518,19.0679,44156.0
2021-04-08 10:45:00,23.63,23.66,23.61,23.62,42459.0,19.0679,19.0921,19.0518,19.0599,42459.0
2021-04-08 10:50:00,23.62,23.64,23.58,23.6,53167.0,19.0599,19.076,19.0276,19.0437,53167.0
2021-04-08 10:55:00,23.6,23.6,23.53,23.53,69834.0,19.0437,19.0437,18.9872,18.9872,69834.0
2021-04-08 11:00:00,23.54,23.58,23.52,23.57,84088.0,18.9953,19.0276,18.9792,19.0195,84088.0
2021-04-08 11:05:00,23.58,23.6,23.57,23.6,39099.0,19.0276,19.0437,19.0195,19.0437,39099.0
2021-04-08 11:10:00,23.6,23.62,23.59,23.6,40924.0,19.0437,19.0599,19.0357,19.0437,40924.0
2021-04-08 11:15:00,23.6,23.63,23.59,23.61,79299.0,19.0437,19.0679,19.0357,19.0518,79299.0
2021-04-08 11:20:00,23.61,23.63,23.56,23.57,130270.0,19.0518,19.0679,19.0114,19.0195,130270.0
2021-04-08 11:25:00,23.57,23.59,23.55,23.55,39418.0,19.0195,19.0357,19.0034,19.0034,39418.0
2021-04-08 11:30:00,23.55,23.6,23.55,23.59,73009.0,19.0034,19.0437,19.0034,19.0357,73009.0
2021-04-08 11:35:00,23.59,23.62,23.58,23.62,64713.0,19.0357,19.0599,19.0276,19.0599,64713.0
2021-04-08 11:40:00,23.61,23.64,23.6,23.61,55029.0,19.0518,19.076,19.0437,19.0518,55029.0
2021-04-08 11:45:00,23.62,23.64,23.6,23.6,57816.0,19.0599,19.076,19.0437,19.0437,57816.0
2021-04-08 11:50:00,23.61,23.63,23.6,23.63,45128.0,19.0518,19.0679,19.0437,19.0679,45128.0
2021-04-08 11:55:00,23.63,23.66,23.62,23.65,44585.0,19.0679,19.0921,19.0599,19.0841,44585.0
2021-04-08 12:00:00,23.65,23.67,23.64,23.64,29890.0,19.0841,19.1002,19.076,19.076,29890.0
2021-04-08 12:05:00,23.64,23.66,23.64,23.65,27263.0,19.076,19.0921,19.076,19.0841,27263.0
2021-04-08 12:10:00,23.66,23.67,23.65,23.66,22238.0,19.0921,19.1002,19.0841,19.0921,22238.0
2021-04-08 12:15:00,23.66,23.69,23.65,23.69,27748.0,19.0921,19.1163,19.0841,19.1163,27748.0
2021-04-08 12:20:00,23.69,23.71,23.69,23.7,16593.0,19.1163,19.1325,19.1163,19.1244,16593.0
2021-04-08 12:25:00,23.7,23.71,23.65,23.66,36710.0,19.1244,19.1325,19.0841,19.0921,36710.0
2021-04-08 12:30:00,23.66,23.66,23.64,23.66,26446.0,19.0921,19.0921,19.076,19.0921,26446.0
2021-04-08 12:35:00,23.66,23.66,23.63,23.64,40184.0,19.0921,19.0921,19.0679,19.076,40184.0
2021-04-08 12:40:00,23.63,23.64,23.62,23.63,20479.0,19.0679,19.076,19.0599,19.0679,20479.0
2021-04-08 12:45:00,23.63,23.64,23.62,23.63,26532.0,19.0679,19.076,19.0599,19.0679,26532.0
2021-04-08 12:50:00,23.63,23.64,23.58,23.59,37354.0,19.0679,19.076,19.0276,19.0357,37354.0
2021-04-08 12:55:00,23.59,23.6,23.58,23.59,18383.0,19.0357,19.0437,19.0276,19.0357,18383.0
2021-04-08 13:00:00,23.59,23.6,23.58,23.58,25433.0,19.0357,19.0437,19.0276,19.0276,25433.0
2021-04-08 13:05:00,23.58,23.61,23.57,23.61,41449.0,19.0276,19.0518,19.0195,19.0518,41449.0
2021-04-08 13:10:00,23.61,23.61,23.6,23.61,17559.0,19.0518,19.0518,19.0437,19.0518,17559.0
2021-04-08 13:15:00,23.61,23.62,23.6,23.6,55331.0,19.0518,19.0599,19.0437,19.0437,55331.0
2021-04-08 13:20:00,23.61,23.61,23.59,23.6,29964.0,19.0518,19.0518,19.0357,19.0437,29964.0
2021-04-08 13:25:00,23.6,23.6,23.59,23.6,11044.0,19.0437,19.0437,19.0357,19.0437,11044.0
2021-04-08 13:30:00,23.6,23.6,23.56,23.57,56087.0,19.0437,19.0437,19.0114,19.0195,56087.0
2021-04-08 13:35:00,23.57,23.57,23.54,23.56,93071.0,19.0195,19.0195,18.9953,19.0114,93071.0
2021-04-08 13:40:00,23.56,23.58,23.54,23.56,84329.0,19.0114,19.0276,18.9953,19.0114,84329.0
2021-04-08 13:45:00,23.56,23.59,23.56,23.59,22116.0,19.0114,19.0357,19.0114,19.0357,22116.0
2021-04-08 13:50:00,23.59,23.59,23.56,23.57,37037.0,19.0357,19.0357,19.0114,19.0195,37037.0
2021-04-08 13:55:00,23.57,23.57,23.54,23.55,34443.0,19.0195,19.0195,18.9953,19.0034,34443.0
2021-04-08 14:00:00,23.55,23.58,23.55,23.58,41693.0,19.0034,19.0276,19.0034,19.0276,41693.0
2021-04-08 14:05:00,23.58,23.58,23.57,23.58,26998.0,19.0276,19.0276,19.0195,19.0276,26998.0
2021-04-08 14:10:00,23.58,23.59,23.57,23.58,61067.0,19.0276,19.0357,19.0195,19.0276,61067.0
2021-04-08 14:15:00,23.58,23.58,23.55,23.55,30520.0,19.0276,19.0276,19.0034,19.0034,30520.0
2021-04-08 14:20:00,23.56,23.58,23.55,23.58,35142.0,19.0114,19.0276,19.0034,19.0276,35142.0
2021-04-08 14:25:00,23.58,23.59,23.57,23.59,24707.0,19.0276,19.0357,19.0195,19.0357,24707.0
2021-04-08 14:30:00,23.59,23.62,23.58,23.62,29277.0,19.0357,19.0599,19.0276,19.0599,29277.0
2021-04-08 14:35:00,23.62,23.62,23.61,23.62,43629.0,19.0599,19.0599,19.0518,19.0599,43629.0
2021-04-08 14:40:00,23.62,23.64,23.61,23.64,48949.0,19.0599,19.076,19.0518,19.076,48949.0
2021-04-08 14:45:00,23.64,23.64,23.62,23.64,39637.0,19.076,19.076,19.0599,19.076,39637.0
2021-04-08 14:50:00,23.64,23.66,23.64,23.64,74284.0,19.076,19.0921,19.076,19.076,74284.0
2021-04-08 14:55:00,23.64,23.67,23.63,23.66,107808.0,19.076,19.1002,19.0679,19.0921,107808.0
2021-04-08 15:00:00,23.67,23.69,23.66,23.67,77794.0,19.1002,19.1163,19.0921,19.1002,77794.0
2021-04-08 15:05:00,23.66,23.69,23.64,23.69,79579.0,19.0921,19.1163,19.076,19.1163,79579.0
2021-04-08 15:10:00,23.69,23.69,23.66,23.67,78525.0,19.1163,19.1163,19.0921,19.1002,78525.0
2021-04-08 15:15:00,23.67,23.67,23.65,23.67,57751.0,19.1002,19.1002,19.0841,19.1002,57751.0
2021-04-08 15:20:00,23.67,23.67,23.64,23.64,49590.0,19.1002,19.1002,19.076,19.076,49590.0
2021-04-08 15:25:00,23.65,23.66,23.63,23.65,74640.0,19.0841,19.0921,19.0679,19.0841,74640.0
2021-04-08 15:30:00,23.64,23.65,23.62,23.63,50382.0,19.076,19.0841,19.0599,19.0679,50382.0
2021-04-08 15:35:00,23.63,23.65,23.62,23.64,52430.0,19.0679,19.0841,19.0599,19.076,52430.0
2021-04-08 15:40:00,23.64,23.65,23.62,23.64,107950.0,19.076,19.0841,19.0599,19.076,107950.0
2021-04-08 15:45:00,23.64,23.69,23.62,23.69,158399.0,19.076,19.1163,19.0599,19.1163,158399.0
2021-04-08 15:50:00,23.68,23.73,23.68,23.7,241468.0,19.1083,19.1486,19.1083,19.1244,241468.0
2021-04-08 15:55:00,23.71,23.71,23.66,23.67,520935.0,19.1325,19.1325,19.0921,19.1002,520935.0
2021-04-09 09:30:00,23.62,23.68,23.6,23.68,121397.0,19.0599,19.1083,19.0437,19.1083,121397.0
2021-04-09 09:35:00,23.69,23.73,23.67,23.7,58209.0,19.1163,19.1486,19.1002,19.1244,58209.0
2021-04-09 09:40:00,23.69,23.69,23.56,23.59,117429.0,19.1163,19.1163,19.0114,19.0357,117429.0
2021-04-09 09:45:00,23.59,23.63,23.56,23.63,91944.0,19.0357,19.0679,19.0114,19.0679,91944.0
2021-04-09 09:50:00,23.63,23.66,23.62,23.64,73319.0,19.0679,19.0921,19.0599,19.076,73319.0
2021-04-09 09:55:00,23.64,23.66,23.61,23.63,61367.0,19.076,19.0921,19.0518,19.0679,61367.0
2021-04-09 10:00:00,23.63,23.63,23.52,23.52,89875.0,19.0679,19.0679,18.9792,18.9792,89875.0
2021-04-09 10:05:00,23.53,23.56,23.49,23.49,99467.0,18.9872,19.0114,18.955,18.955,99467.0
2021-04-09 10:10:00,23.5,23.51,23.44,23.46,90832.0,18.963,18.9711,18.9146,18.9308,90832.0
2021-04-09 10:15:00,23.46,23.46,23.42,23.45,52099.0,18.9308,18.9308,18.8985,18.9227,52099.0
2021-04-09 10:20:00,23.44,23.48,23.42,23.48,53941.0,18.9146,18.9469,18.8985,18.9469,53941.0
2021-04-09 10:25:00,23.48,23.48,23.36,23.39,113307.0,18.9469,18.9469,18.8501,18.8743,113307.0
2021-04-09 10:30:00,23.39,23.45,23.38,23.45,37227.0,18.8743,18.9227,18.8662,18.9227,37227.0
2021-04-09 10:35:00,23.45,23.47,23.42,23.46,71825.0,18.9227,18.9388,18.8985,18.9308,71825.0
2021-04-09 10:40:00,23.46,23.5,23.45,23.5,42938.0,18.9308,18.963,18.9227,18.963,42938.0
2021-04-09 10:45:00,23.49,23.53,23.49,23.52,53717.0,18.955,18.9872,18.955,18.9792,53717.0
2021-04-09 10:50:00,23.53,23.58,23.53,23.54,60252.0,18.9872,19.0276,18.9872,18.9953,60252.0
2021-04-09 10:55:00,23.54,23.58,23.54,23.55,23987.0,18.9953,19.0276,18.9953,19.0034,23987.0
2021-04-09 11:00:00,23.55,23.59,23.55,23.57,36894.0,19.0034,19.0357,19.0034,19.0195,36894.0
2021-04-09 11:05:00,23.57,23.6,23.56,23.58,42105.0,19.0195,19.0437,19.0114,19.0276,42105.0
2021-04-09 11:10:00,23.59,23.61,23.58,23.59,74326.0,19.0357,19.0518,19.0276,19.0357,74326.0
2021-04-09 11:15:00,23.6,23.61,23.58,23.59,95707.0,19.0437,19.0518,19.0276,19.0357,95707.0
2021-04-09 11:20:00,23.59,23.59,23.5,23.51,44216.0,19.0357,19.0357,18.963,18.9711,44216.0
2021-04-09 11:25:00,23.51,23.57,23.51,23.57,69024.0,18.9711,19.0195,18.9711,19.0195,69024.0
2021-04-09 11:30:00,23.57,23.62,23.55,23.55,64503.0,19.0195,19.0599,19.0034,19.0034,64503.0
2021-04-09 11:35:00,23.55,23.6,23.54,23.57,59080.0,19.0034,19.0437,18.9953,19.0195,59080.0
2021-04-09 11:40:00,23.57,23.6,23.55,23.59,23898.0,19.0195,19.0437,19.0034,19.0357,23898.0
2021-04-09 11:45:00,23.6,23.61,23.58,23.6,52848.0,19.0437,19.0518,19.0276,19.0437,52848.0
2021-04-09 11:50:00,23.6,23.61,23.59,23.61,31289.0,19.0437,19.0518,19.0357,19.0518,31289.0
2021-04-09 11:55:00,23.6,23.6,23.57,23.58,29665.0,19.0437,19.0437,19.0195,19.0276,29665.0
2021-04-09 12:00:00,23.59,23.59,23.55,23.56,26223.0,19.0357,19.0357,19.0034,19.0114,26223.0
2021-04-09 12:05:00,23.55,23.57,23.54,23.55,52274.0,19.0034,19.0195,18.9953,19.0034,52274.0
2021-04-09 12:10:00,23.55,23.56,23.53,23.53,45720.0,19.0034,19.0114,18.9872,18.9872,45720.0
2021-04-09 12:15:00,23.53,23.59,23.53,23.59,47126.0,18.9872,19.0357,18.9872,19.0357,47126.0
2021-04-09 12:20:00,23.59,23.59,23.55,23.55,68640.0,19.0357,19.0357,19.0034,19.0034,68640.0
2021-04-09 12:25:00,23.55,23.58,23.54,23.58,39008.0,19.0034,19.0276,18.9953,19.0276,39008.0
2021-04-09 12:30:00,23.58,23.58,23.54,23.55,38600.0,19.0276,19.0276,18.9953,19.0034,38600.0
2021-04-09 12:35:00,23.55,23.56,23.54,23.55,12014.0,19.0034,19.0114,18.9953,19.0034,12014.0
2021-04-09 12:40:00,23.56,23.57,23.55,23.57,17716.0,19.0114,19.0195,19.0034,19.0195,17716.0
2021-04-09 12:45:00,23.57,23.57,23.55,23.55,30568.0,19.0195,19.0195,19.0034,19.0034,30568.0
2021-04-09 12:50:00,23.55,23.55,23.52,23.52,22950.0,19.0034,19.0034,18.9792,18.9792,22950.0
2021-04-09 12:55:00,23.53,23.56,23.52,23.55,36793.0,18.9872,19.0114,18.9792,19.0034,36793.0
2021-04-09 13:00:00,23.54,23.56,23.53,23.55,15826.0,18.9953,19.0114,18.9872,19.0034,15826.0
2021-04-09 13:05:00,23.55,23.56,23.53,23.55,30828.0,19.0034,19.0114,18.9872,19.0034,30828.0
2021-04-09 13:10:00,23.55,23.57,23.54,23.55,28989.0,19.0034,19.0195,18.9953,19.0034,28989.0
2021-04-09 13:15:00,23.55,23.56,23.54,23.55,45919.0,19.0034,19.0114,18.9953,19.0034,45919.0
2021-04-09 13:20:00,23.55,23.55,23.52,23.55,43078.0,19.0034,19.0034,18.9792,19.0034,43078.0
2021-04-09 13:25:00,23.55,23.56,23.53,23.55,43942.0,19.0034,19.0114,18.9872,19.0034,43942.0
2021-04-09 13:30:00,23.55,23.56,23.5,23.51,95939.0,19.0034,19.0114,18.963,18.9711,95939.0
2021-04-09 13:35:00,23.51,23.55,23.49,23.52,207050.0,18.9711,19.0034,18.955,18.9792,207050.0
2021-04-09 13:40:00,23.53,23.53,23.49,23.52,41126.0,18.9872,18.9872,18.955,18.9792,41126.0
2021-04-09 13:45:00,23.53,23.55,23.52,23.53,39608.0,18.9872,19.0034,18.9792,18.9872,39608.0
2021-04-09 13:50:00,23.54,23.57,23.52,23.57,43701.0,18.9953,19.0195,18.9792,19.0195,43701.0
2021-04-09 13:55:00,23.56,23.57,23.53,23.55,29244.0,19.0114,19.0195,18.9872,19.0034,29244.0
2021-04-09 14:00:00,23.54,23.55,23.51,23.53,27448.0,18.9953,19.0034,18.9711,18.9872,27448.0
2021-04-09 14:05:00,23.52,23.54,23.5,23.51,35927.0,18.9792,18.9953,18.963,18.9711,35927.0
2021-04-09 14:10:00,23.51,23.52,23.5,23.51,40075.0,18.9711,18.9792,18.963,18.9711,40075.0
2021-04-09 14:15:00,23.51,23.56,23.5,23.55,38528.0,18.9711,19.0114,18.963,19.0034,38528.0
2021-04-09 14:20:00,23.55,23.57,23.54,23.57,21535.0,19.0034,19.0195,18.9953,19.0195,21535.0
2021-04-09 14:25:00,23.57,23.6,23.56,23.58,30862.0,19.0195,19.0437,19.0114,19.0276,30862.0
2021-04-09 14:30:00,23.58,23.59,23.58,23.59,18118.0,19.0276,19.0357,19.0276,19.0357,18118.0
2021-04-09 14:35:00,23.59,23.59,23.57,23.59,23029.0,19.0357,19.0357,19.0195,19.0357,23029.0
2021-04-09 14:40:00,23.59,23.62,23.58,23.6,34242.0,19.0357,19.0599,19.0276,19.0437,34242.0
2021-04-09 14:45:00,23.6,23.6,23.56,23.57,25496.0,19.0437,19.0437,19.0114,19.0195,25496.0
2021-04-09 14:50:00,23.57,23.57,23.55,23.55,34722.0,19.0195,19.0195,19.0034,19.0034,34722.0
2021-04-09 14:55:00,23.55,23.57,23.54,23.55,55978.0,19.0034,19.0195,18.9953,19.0034,55978.0
2021-04-09 15:00:00,23.54,23.57,23.54,23.55,38406.0,18.9953,19.0195,18.9953,19.0034,38406.0
2021-04-09 15:05:00,23.55,23.56,23.52,23.54,44524.0,19.0034,19.0114,18.9792,18.9953,44524.0
2021-04-09 15:10:00,23.54,23.54,23.52,23.53,29640.0,18.9953,18.9953,18.9792,18.9872,29640.0
2021-04-09 15:15:00,23.53,23.56,23.52,23.55,38181.0,18.9872,19.0114,18.9792,19.0034,38181.0
2021-04-09 15:20:00,23.55,23.57,23.54,23.57,45235.0,19.0034,19.0195,18.9953,19.0195,45235.0
2021-04-09 15:25:00,23.57,23.6,23.57,23.59,40562.0,19.0195,19.0437,19.0195,19.0357,40562.0
2021-04-09 15:30:00,23.59,23.6,23.57,23.58,50765.0,19.0357,19.0437,19.0195,19.0276,50765.0
2021-04-09 15:35:00,23.58,23.61,23.58,23.59,50292.0,19.0276,19.0518,19.0276,19.0357,50292.0
2021-04-09 15:40:00,23.59,23.6,23.57,23.57,69181.0,19.0357,19.0437,19.0195,19.0195,69181.0
2021-04-09 15:45:00,23.57,23.59,23.54,23.57,157683.0,19.0195,19.0357,18.9953,19.0195,157683.0
2021-04-09 15:50:00,23.56,23.58,23.55,23.56,117934.0,19.0114,19.0276,19.0034,19.0114,117934.0
2021-04-09 15:55:00,23.56,23.63,23.55,23.6,730092.0,19.0114,19.0679,19.0034,19.0437,730092.0
2021-04-12 09:30:00,23.71,23.76,23.66,23.75,145435.0,19.1325,19.1728,19.0921,19.1648,145435.0
2021-04-12 09:35:00,23.76,23.83,23.75,23.79,78157.0,19.1728,19.2293,19.1648,19.197,78157.0
2021-04-12 09:40:00,23.79,23.79,23.72,23.75,35284.0,19.197,19.197,19.1406,19.1648,35284.0
2021-04-12 09:45:00,23.75,23.77,23.69,23.7,29978.0,19.1648,19.1809,19.1163,19.1244,29978.0
2021-04-12 09:50:00,23.7,23.75,23.68,23.69,33492.0,19.1244,19.1648,19.1083,19.1163,33492.0
2021-04-12 09:55:00,23.69,23.72,23.66,23.71,24792.0,19.1163,19.1406,19.0921,19.1325,24792.0
2021-04-12 10:00:00,23.71,23.75,23.69,23.73,50465.0,19.1325,19.1648,19.1163,19.1486,50465.0
2021-04-12 10:05:00,23.72,23.72,23.68,23.7,36553.0,19.1406,19.1406,19.1083,19.1244,36553.0
2021-04-12 10:10:00,23.69,23.69,23.62,23.66,38304.0,19.1163,19.1163,19.0599,19.0921,38304.0
2021-04-12 10:15:00,23.66,23.66,23.62,23.66,24263.0,19.0921,19.0921,19.0599,19.0921,24263.0
2021-04-12 10:20:00,23.66,23.67,23.63,23.65,27069.0,19.0921,19.1002,19.0679,19.0841,27069.0
2021-04-12 10:25:00,23.65,23.66,23.61,23.63,30072.0,19.0841,19.0921,19.0518,19.0679,30072.0
2021-04-12 10:30:00,23.64,23.67,23.63,23.66,23407.0,19.076,19.1002,19.0679,19.0921,23407.0
2021-04-12 10:35:00,23.66,23.66,23.61,23.66,31314.0,19.0921,19.0921,19.0518,19.0921,31314.0
2021-04-12 10:40:00,23.66,23.66,23.62,23.64,15806.0,19.0921,19.0921,19.0599,19.076,15806.0
2021-04-12 10:45:00,23.64,23.65,23.63,23.63,22373.0,19.076,19.0841,19.0679,19.0679,22373.0
2021-04-12 10:50:00,23.63,23.64,23.58,23.59,37007.0,19.0679,19.076,19.0276,19.0357,37007.0
2021-04-12 10:55:00,23.6,23.61,23.59,23.61,17752.0,19.0437,19.0518,19.0357,19.0518,17752.0
2021-04-12 11:00:00,23.61,23.63,23.57,23.58,34642.0,19.0518,19.0679,19.0195,19.0276,34642.0
2021-04-12 11:05:00,23.58,23.61,23.57,23.57,21696.0,19.0276,19.0518,19.0195,19.0195,21696.0
2021-04-12 11:10:00,23.57,23.59,23.56,23.57,14544.0,19.0195,19.0357,19.0114,19.0195,14544.0
2021-04-12 11:15:00,23.57,23.59,23.55,23.59,21908.0,19.0195,19.0357,19.0034,19.0357,21908.0
2021-04-12 11:20:00,23.59,23.61,23.57,23.61,25768.0,19.0357,19.0518,19.0195,19.0518,25768.0
2021-04-12 11:25:00,23.61,23.61,23.58,23.6,7441.0,19.0518,19.0518,19.0276,19.0437,7441.0
2021-04-12 11:30:00,23.6,23.62,23.59,23.61,15870.0,19.0437,19.0599,19.0357,19.0518,15870.0
2021-04-12 11:35:00,23.62,23.64,23.59,23.64,40492.0,19.0599,19.076,19.0357,19.076,40492.0
2021-04-12 11:40:00,23.63,23.66,23.62,23.63,23118.0,19.0679,19.0921,19.0599,19.0679,23118.0
2021-04-12 11:45:00,23.64,23.65,23.63,23.64,46542.0,19.076,19.0841,19.0679,19.076,46542.0
2021-04-12 11:50:00,23.64,23.66,23.64,23.65,41850.0,19.076,19.0921,19.076,19.0841,41850.0
2021-04-12 11:55:00,23.64,23.66,23.64,23.64,31122.0,19.076,19.0921,19.076,19.076,31122.0
2021-04-12 12:00:00,23.64,23.65,23.6,23.6,48003.0,19.076,19.0841,19.0437,19.0437,48003.0
2021-04-12 12:05:00,23.6,23.61,23.57,23.57,14985.0,19.0437,19.0518,19.0195,19.0195,14985.0
2021-04-12 12:10:00,23.58,23.58,23.56,23.57,13223.0,19.0276,19.0276,19.0114,19.0195,13223.0
2021-04-12 12:15:00,23.56,23.6,23.56,23.59,41597.0,19.0114,19.0437,19.0114,19.0357,41597.0
2021-04-12 12:20:00,23.58,23.59,23.56,23.57,23429.0,19.0276,19.0357,19.0114,19.0195,23429.0
2021-04-12 12:25:00,23.56,23.57,23.53,23.54,20477.0,19.0114,19.0195,18.9872,18.9953,20477.0
2021-04-12 12:30:00,23.55,23.57,23.53,23.57,45181.0,19.0034,19.0195,18.9872,19.0195,45181.0
2021-04-12 12:35:00,23.56,23.59,23.56,23.57,28561.0,19.0114,19.0357,19.0114,19.0195,28561.0
2021-04-12 12:40:00,23.57,23.58,23.54,23.55,18496.0,19.0195,19.0276,18.9953,19.0034,18496.0
2021-04-12 12:45:00,23.55,23.56,23.54,23.55,13337.0,19.0034,19.0114,18.9953,19.0034,13337.0
2021-04-12 12:50:00,23.55,23.56,23.54,23.55,41682.0,19.0034,19.0114,18.9953,19.0034,41682.0
2021-04-12 12:55:00,23.55,23.56,23.53,23.54,26742.0,19.0034,19.0114,18.9872,18.9953,26742.0
2021-04-12 13:00:00,23.54,23.54,23.5,23.5,39919.0,18.9953,18.9953,18.963,18.963,39919.0
2021-04-12 13:05:00,23.51,23.51,23.48,23.48,58842.0,18.9711,18.9711,18.9469,18.9469,58842.0
2021-04-12 13:10:00,23.48,23.49,23.46,23.46,23061.0,18.9469,18.955,18.9308,18.9308,23061.0
2021-04-12 13:15:00,23.46,23.47,23.45,23.46,31972.0,18.9308,18.9388,18.9227,18.9308,31972.0
2021-04-12 13:20:00,23.46,23.48,23.44,23.48,52872.0,18.9308,18.9469,18.9146,18.9469,52872.0
2021-04-12 13:25:00,23.48,23.5,23.47,23.5,13452.0,18.9469,18.963,18.9388,18.963,13452.0
2021-04-12 13:30:00,23.49,23.5,23.47,23.48,28115.0,18.955,18.963,18.9388,18.9469,28115.0
2021-04-12 13:35:00,23.48,23.49,23.44,23.45,35519.0,18.9469,18.955,18.9146,18.9227,35519.0
2021-04-12 13:40:00,23.46,23.46,23.44,23.46,18168.0,18.9308,18.9308,18.9146,18.9308,18168.0
2021-04-12 13:45:00,23.45,23.46,23.43,23.44,26347.0,18.9227,18.9308,18.9065,18.9146,26347.0
2021-04-12 13:50:00,23.44,23.44,23.41,23.42,24067.0,18.9146,18.9146,18.8904,18.8985,24067.0
2021-04-12 13:55:00,23.42,23.43,23.41,23.42,45001.0,18.8985,18.9065,18.8904,18.8985,45001.0
2021-04-12 14:00:00,23.42,23.45,23.39,23.41,50762.0,18.8985,18.9227,18.8743,18.8904,50762.0
2021-04-12 14:05:00,23.41,23.43,23.39,23.43,43999.0,18.8904,18.9065,18.8743,18.9065,43999.0
2021-04-12 14:10:00,23.43,23.45,23.42,23.45,22231.0,18.9065,18.9227,18.8985,18.9227,22231.0
2021-04-12 14:15:00,23.45,23.49,23.44,23.48,24957.0,18.9227,18.955,18.9146,18.9469,24957.0
2021-04-12 14:20:00,23.47,23.5,23.46,23.48,25992.0,18.9388,18.963,18.9308,18.9469,25992.0
2021-04-12 14:25:00,23.47,23.49,23.47,23.48,13829.0,18.9388,18.955,18.9388,18.9469,13829.0
2021-04-12 14:30:00,23.48,23.48,23.43,23.44,31088.0,18.9469,18.9469,18.9065,18.9146,31088.0
2021-04-12 14:35:00,23.44,23.45,23.43,23.44,27492.0,18.9146,18.9227,18.9065,18.9146,27492.0
2021-04-12 14:40:00,23.45,23.45,23.41,23.41,19478.0,18.9227,18.9227,18.8904,18.8904,19478.0
2021-04-12 14:45:00,23.42,23.42,23.4,23.41,35078.0,18.8985,18.8985,18.8823,18.8904,35078.0
2021-04-12 14:50:00,23.41,23.42,23.4,23.42,26727.0,18.8904,18.8985,18.8823,18.8985,26727.0
2021-04-12 14:55:00,23.42,23.42,23.41,23.42,10355.0,18.8985,18.8985,18.8904,18.8985,10355.0
2021-04-12 15:00:00,23.42,23.46,23.4,23.45,59220.0,18.8985,18.9308,18.8823,18.9227,59220.0
2021-04-12 15:05:00,23.46,23.46,23.44,23.46,19384.0,18.9308,18.9308,18.9146,18.9308,19384.0
2021-04-12 15:10:00,23.46,23.46,23.43,23.43,37101.0,18.9308,18.9308,18.9065,18.9065,37101.0
2021-04-12 15:15:00,23.44,23.44,23.42,23.43,32792.0,18.9146,18.9146,18.8985,18.9065,32792.0
2021-04-12 15:20:00,23.43,23.49,23.43,23.48,50737.0,18.9065,18.955,18.9065,18.9469,50737.0
2021-04-12 15:25:00,23.48,23.48,23.46,23.47,22977.0,18.9469,18.9469,18.9308,18.9388,22977.0
2021-04-12 15:30:00,23.47,23.47,23.45,23.46,29831.0,18.9388,18.9388,18.9227,18.9308,29831.0
2021-04-12 15:35:00,23.46,23.51,23.45,23.51,60275.0,18.9308,18.9711,18.9227,18.9711,60275.0
2021-04-12 15:40:00,23.51,23.51,23.49,23.51,58221.0,18.9711,18.9711,18.955,18.9711,58221.0
2021-04-12 15:45:00,23.5,23.51,23.45,23.46,92279.0,18.963,18.9711,18.9227,18.9308,92279.0
2021-04-12 15:50:00,23.46,23.48,23.45,23.47,157661.0,18.9308,18.9469,18.9227,18.9388,157661.0
2021-04-12 15:55:00,23.48,23.48,23.44,23.45,267761.0,18.9469,18.9469,18.9146,18.9227,267761.0
2021-04-13 09:30:00,23.44,23.46,23.33,23.36,181727.0,18.9146,18.9308,18.8259,18.8501,181727.0
2021-04-13 09:35:00,23.35,23.37,23.31,23.35,65800.0,18.842,18.8581,18.8097,18.842,65800.0
2021-04-13 09:40:00,23.35,23.4,23.31,23.33,109142.0,18.842,18.8823,18.8097,18.8259,109142.0
2021-04-13 09:45:00,23.33,23.35,23.29,23.29,47121.0,18.8259,18.842,18.7936,18.7936,47121.0
2021-04-13 09:50:00,23.28,23.34,23.28,23.34,66691.0,18.7855,18.8339,18.7855,18.8339,66691.0
2021-04-13 09:55:00,23.34,23.36,23.31,23.33,52126.0,18.8339,18.8501,18.8097,18.8259,52126.0
2021-04-13 10:00:00,23.34,23.45,23.33,23.43,76286.0,18.8339,18.9227,18.8259,18.9065,76286.0
2021-04-13 10:05:00,23.42,23.44,23.36,23.38,51505.0,18.8985,18.9146,18.8501,18.8662,51505.0
2021-04-13 10:10:00,23.39,23.42,23.37,23.4,33769.0,18.8743,18.8985,18.8581,18.8823,33769.0
2021-04-13 10:15:00,23.4,23.42,23.35,23.42,43189.0,18.8823,18.8985,18.842,18.8985,43189.0
2021-04-13 10:20:00,23.41,23.48,23.41,23.46,45768.0,18.8904,18.9469,18.8904,18.9308,45768.0
2021-04-13 10:25:00,23.46,23.47,23.43,23.44,71112.0,18.9308,18.9388,18.9065,18.9146,71112.0
2021-04-13 10:30:00,23.43,23.51,23.42,23.46,87971.0,18.9065,18.9711,18.8985,18.9308,87971.0
2021-04-13 10:35:00,23.47,23.49,23.42,23.43,74794.0,18.9388,18.955,18.8985,18.9065,74794.0
2021-04-13 10:40:00,23.43,23.49,23.42,23.43,211921.0,18.9065,18.955,18.8985,18.9065,211921.0
2021-04-13 10:45:00,23.43,23.5,23.41,23.47,246063.0,18.9065,18.963,18.8904,18.9388,246063.0
2021-04-13 10:50:00,23.48,23.49,23.44,23.48,22665.0,18.9469,18.955,18.9146,18.9469,22665.0
2021-04-13 10:55:00,23.48,23.51,23.46,23.51,20167.0,18.9469,18.9711,18.9308,18.9711,20167.0
2021-04-13 11:00:00,23.52,23.53,23.49,23.53,18011.0,18.9792,18.9872,18.955,18.9872,18011.0
2021-04-13 11:05:00,23.53,23.57,23.53,23.57,28571.0,18.9872,19.0195,18.9872,19.0195,28571.0
2021-04-13 11:10:00,23.57,23.6,23.56,23.6,40843.0,19.0195,19.0437,19.0114,19.0437,40843.0
2021-04-13 11:15:00,23.61,23.62,23.58,23.62,30433.0,19.0518,19.0599,19.0276,19.0599,30433.0
2021-04-13 11:20:00,23.62,23.64,23.6,23.61,67350.0,19.0599,19.076,19.0437,19.0518,67350.0
2021-04-13 11:25:00,23.6,23.65,23.59,23.62,37703.0,19.0437,19.0841,19.0357,19.0599,37703.0
2021-04-13 11:30:00,23.63,23.64,23.59,23.63,98768.0,19.0679,19.076,19.0357,19.0679,98768.0
2021-04-13 11:35:00,23.63,23.63,23.57,23.59,37850.0,19.0679,19.0679,19.0195,19.0357,37850.0
2021-04-13 11:40:00,23.59,23.61,23.56,23.6,30305.0,19.0357,19.0518,19.0114,19.0437,30305.0
2021-04-13 11:45:00,23.61,23.61,23.57,23.59,24006.0,19.0518,19.0518,19.0195,19.0357,24006.0
2021-04-13 11:50:00,23.58,23.59,23.56,23.59,54295.0,19.0276,19.0357,19.0114,19.0357,54295.0
2021-04-13 11:55:00,23.58,23.62,23.56,23.62,98789.0,19.0276,19.0599,19.0114,19.0599,98789.0
2021-04-13 12:00:00,23.62,23.63,23.59,23.62,37767.0,19.0599,19.0679,19.0357,19.0599,37767.0
2021-04-13 12:05:00,23.61,23.62,23.59,23.6,16908.0,19.0518,19.0599,19.0357,19.0437,16908.0
2021-04-13 12:10:00,23.6,23.6,23.58,23.58,21639.0,19.0437,19.0437,19.0276,19.0276,21639.0
2021-04-13 12:15:00,23.58,23.58,23.55,23.55,18253.0,19.0276,19.0276,19.0034,19.0034,18253.0
2021-04-13 12:20:00,23.55,23.58,23.52,23.57,54059.0,19.0034,19.0276,18.9792,19.0195,54059.0
2021-04-13 12:25:00,23.57,23.58,23.55,23.57,44092.0,19.0195,19.0276,19.0034,19.0195,44092.0
2021-04-13 12:30:00,23.57,23.59,23.56,23.58,16141.0,19.0195,19.0357,19.0114,19.0276,16141.0
2021-04-13 12:35:00,23.58,23.58,23.56,23.56,10849.0,19.0276,19.0276,19.0114,19.0114,10849.0
2021-04-13 12:40:00,23.57,23.57,23.54,23.55,27444.0,19.0195,19.0195,18.9953,19.0034,27444.0
2021-04-13 12:45:00,23.55,23.55,23.52,23.54,21276.0,19.0034,19.0034,18.9792,18.9953,21276.0
2021-04-13 12:50:00,23.54,23.55,23.52,23.54,24254.0,18.9953,19.0034,18.9792,18.9953,24254.0
2021-04-13 12:55:00,23.54,23.55,23.52,23.54,26781.0,18.9953,19.0034,18.9792,18.9953,26781.0
2021-04-13 13:00:00,23.53,23.54,23.5,23.53,46138.0,18.9872,18.9953,18.963,18.9872,46138.0
2021-04-13 13:05:00,23.53,23.53,23.5,23.51,15550.0,18.9872,18.9872,18.963,18.9711,15550.0
2021-04-13 13:10:00,23.51,23.53,23.5,23.53,23777.0,18.9711,18.9872,18.963,18.9872,23777.0
2021-04-13 13:15:00,23.53,23.53,23.51,23.52,33830.0,18.9872,18.9872,18.9711,18.9792,33830.0
2021-04-13 13:20:00,23.52,23.53,23.51,23.53,13657.0,18.9792,18.9872,18.9711,18.9872,13657.0
2021-04-13 13:25:00,23.53,23.55,23.51,23.55,29163.0,18.9872,19.0034,18.9711,19.0034,29163.0
2021-04-13 13:30:00,23.55,23.57,23.54,23.57,18449.0,19.0034,19.0195,18.9953,19.0195,18449.0
2021-04-13 13:35:00,23.56,23.57,23.54,23.55,23886.0,19.0114,19.0195,18.9953,19.0034,23886.0
2021-04-13 13:40:00,23.55,23.56,23.54,23.56,29808.0,19.0034,19.0114,18.9953,19.0114,29808.0
2021-04-13 13:45:00,23.55,23.58,23.55,23.57,35153.0,19.0034,19.0276,19.0034,19.0195,35153.0
2021-04-13 13:50:00,23.57,23.58,23.54,23.55,26791.0,19.0195,19.0276,18.9953,19.0034,26791.0
2021-04-13 13:55:00,23.55,23.56,23.54,23.56,11332.0,19.0034,19.0114,18.9953,19.0114,11332.0
2021-04-13 14:00:00,23.55,23.6,23.55,23.59,34112.0,19.0034,19.0437,19.0034,19.0357,34112.0
2021-04-13 14:05:00,23.6,23.61,23.58,23.61,19881.0,19.0437,19.0518,19.0276,19.0518,19881.0
2021-04-13 14:10:00,23.61,23.62,23.6,23.62,26141.0,19.0518,19.0599,19.0437,19.0599,26141.0
2021-04-13 14:15:00,23.62,23.65,23.61,23.64,36088.0,19.0599,19.0841,19.0518,19.076,36088.0
2021-04-13 14:20:00,23.64,23.66,23.63,23.64,236000.0,19.076,19.0921,19.0679,19.076,236000.0
2021-04-13 14:25:00,23.64,23.64,23.61,23.62,37516.0,19.076,19.076,19.0518,19.0599,37516.0
2021-04-13 14:30:00,23.62,23.65,23.62,23.64,121940.0,19.0599,19.0841,19.0599,19.076,121940.0
2021-04-13 14:35:00,23.64,23.65,23.62,23.64,53276.0,19.076,19.0841,19.0599,19.076,53276.0
2021-04-13 14:40:00,23.63,23.64,23.62,23.63,19268.0,19.0679,19.076,19.0599,19.0679,19268.0
2021-04-13 14:45:00,23.63,23.64,23.61,23.63,43558.0,19.0679,19.076,19.0518,19.0679,43558.0
2021-04-13 14:50:00,23.63,23.65,23.63,23.65,32014.0,19.0679,19.0841,19.0679,19.0841,32014.0
2021-04-13 14:55:00,23.64,23.68,23.64,23.67,51059.0,19.076,19.1083,19.076,19.1002,51059.0
2021-04-13 15:00:00,23.67,23.7,23.66,23.7,39878.0,19.1002,19.1244,19.0921,19.1244,39878.0
2021-04-13 15:05:00,23.7,23.72,23.69,23.72,50116.0,19.1244,19.1406,19.1163,19.1406,50116.0
2021-04-13 15:10:00,23.72,23.74,23.71,23.71,73672.0,19.1406,19.1567,19.1325,19.1325,73672.0
2021-04-13 15:15:00,23.72,23.73,23.68,23.71,86664.0,19.1406,19.1486,19.1083,19.1325,86664.0
2021-04-13 15:20:00,23.71,23.74,23.71,23.74,53994.0,19.1325,19.1567,19.1325,19.1567,53994.0
2021-04-13 15:25:00,23.74,23.74,23.71,23.74,95554.0,19.1567,19.1567,19.1325,19.1567,95554.0
2021-04-13 15:30:00,23.74,23.79,23.73,23.75,179566.0,19.1567,19.197,19.1486,19.1648,179566.0
2021-04-13 15:35:00,23.75,23.75,23.73,23.75,92778.0,19.1648,19.1648,19.1486,19.1648,92778.0
2021-04-13 15:40:00,23.75,23.76,23.72,23.73,235224.0,19.1648,19.1728,19.1406,19.1486,235224.0
2021-04-13 15:45:00,23.73,23.76,23.71,23.73,188683.0,19.1486,19.1728,19.1325,19.1486,188683.0
2021-04-13 15:50:00,23.74,23.75,23.68,23.69,218716.0,19.1567,19.1648,19.1083,19.1163,218716.0
2021-04-13 15:55:00,23.69,23.71,23.68,23.7,517327.0,19.1163,19.1325,19.1083,19.1244,517327.0
2021-04-14 09:30:00,23.83,23.83,23.76,23.76,157919.0,19.2293,19.2293,19.1728,19.1728,157919.0
2021-04-14 09:35:00,23.76,23.85,23.75,23.82,73485.0,19.1728,19.2455,19.1648,19.2213,73485.0
2021-04-14 09:40:00,23.82,23.83,23.72,23.76,42429.0,19.2213,19.2293,19.1406,19.1728,42429.0
2021-04-14 09:45:00,23.77,23.78,23.7,23.72,53983.0,19.1809,19.189,19.1244,19.1406,53983.0
2021-04-14 09:50:00,23.73,23.78,23.71,23.73,56671.0,19.1486,19.189,19.1325,19.1486,56671.0
2021-04-14 09:55:00,23.73,23.8,23.7,23.77,36211.0,19.1486,19.2051,19.1244,19.1809,36211.0
2021-04-14 10:00:00,23.75,23.87,23.74,23.86,75430.0,19.1648,19.2616,19.1567,19.2535,75430.0
2021-04-14 10:05:00,23.86,23.9,23.85,23.85,48746.0,19.2535,19.2858,19.2455,19.2455,48746.0
2021-04-14 10:10:00,23.85,23.88,23.82,23.85,27278.0,19.2455,19.2697,19.2213,19.2455,27278.0
2021-04-14 10:15:00,23.85,23.86,23.8,23.83,72386.0,19.2455,19.2535,19.2051,19.2293,72386.0
2021-04-14 10:20:00,23.83,23.86,23.81,23.85,42043.0,19.2293,19.2535,19.2132,19.2455,42043.0
2021-04-14 10:25:00,23.85,23.86,23.79,23.8,40192.0,19.2455,19.2535,19.197,19.2051,40192.0
2021-04-14 10:30:00,23.8,23.9,23.8,23.86,76037.0,19.2051,19.2858,19.2051,19.2535,76037.0
2021-04-14 10:35:00,23.86,23.94,23.86,23.93,63524.0,19.2535,19.3181,19.2535,19.31,63524.0
2021-04-14 10:40:00,23.93,23.96,23.89,23.94,76966.0,19.31,19.3342,19.2777,19.3181,76966.0
2021-04-14 10:45:00,23.94,23.99,23.93,23.98,65627.0,19.3181,19.3584,19.31,19.3504,65627.0
2021-04-14 10:50:00,23.99,24.0,23.97,24.0,48508.0,19.3584,19.3665,19.3423,19.3665,48508.0
2021-04-14 10:55:00,24.0,24.03,23.97,23.98,52221.0,19.3665,19.3907,19.3423,19.3504,52221.0
2021-04-14 11:00:00,23.98,23.99,23.95,23.98,60445.0,19.3504,19.3584,19.3262,19.3504,60445.0
2021-04-14 11:05:00,23.98,23.99,23.9,23.92,64076.0,19.3504,19.3584,19.2858,19.3019,64076.0
2021-04-14 11:10:00,23.92,23.96,23.9,23.91,56464.0,19.3019,19.3342,19.2858,19.2939,56464.0
2021-04-14 11:15:00,23.91,23.93,23.89,23.9,41255.0,19.2939,19.31,19.2777,19.2858,41255.0
2021-04-14 11:20:00,23.89,23.95,23.89,23.94,56592.0,19.2777,19.3262,19.2777,19.3181,56592.0
2021-04-14 11:25:00,23.94,23.99,23.93,23.98,31987.0,19.3181,19.3584,19.31,19.3504,31987.0
2021-04-14 11:30:00,23.98,24.0,23.97,24.0,60653.0,19.3504,19.3665,19.3423,19.3665,60653.0
2021-04-14 11:35:00,24.0,24.01,23.98,24.0,72088.0,19.3665,19.3746,19.3504,19.3665,72088.0
2021-04-14 11:40:00,23.99,24.03,23.99,24.01,66630.0,19.3584,19.3907,19.3584,19.3746,66630.0
2021-04-14 11:45:00,24.01,24.01,23.98,24.0,54328.0,19.3746,19.3746,19.3504,19.3665,54328.0
2021-04-14 11:50:00,23.99,24.0,23.97,23.98,43520.0,19.3584,19.3665,19.3423,19.3504,43520.0
2021-04-14 11:55:00,23.98,24.0,23.94,23.96,77059.0,19.3504,19.3665,19.3181,19.3342,77059.0
2021-04-14 12:00:00,23.96,23.96,23.89,23.91,126092.0,19.3342,19.3342,19.2777,19.2939,126092.0
2021-04-14 12:05:00,23.9,23.94,23.88,23.93,118213.0,19.2858,19.3181,19.2697,19.31,118213.0
2021-04-14 12:10:00,23.93,23.96,23.93,23.95,39795.0,19.31,19.3342,19.31,19.3262,39795.0
2021-04-14 12:15:00,23.95,23.95,23.92,23.93,32528.0,19.3262,19.3262,19.3019,19.31,32528.0
2021-04-14 12:20:00,23.93,23.94,23.89,23.9,39294.0,19.31,19.3181,19.2777,19.2858,39294.0
2021-04-14 12:25:00,23.9,23.9,23.89,23.89,27958.0,19.2858,19.2858,19.2777,19.2777,27958.0
2021-04-14 12:30:00,23.89,23.9,23.87,23.87,32570.0,19.2777,19.2858,19.2616,19.2616,32570.0
2021-04-14 12:35:00,23.88,23.9,23.86,23.9,41822.0,19.2697,19.2858,19.2535,19.2858,41822.0
2021-04-14 12:40:00,23.89,23.91,23.89,23.89,35706.0,19.2777,19.2939,19.2777,19.2777,35706.0
2021-04-14 12:45:00,23.89,23.91,23.87,23.88,37316.0,19.2777,19.2939,19.2616,19.2697,37316.0
2021-04-14 12:50:00,23.88,23.88,23.84,23.85,50742.0,19.2697,19.2697,19.2374,19.2455,50742.0
2021-04-14 12:55:00,23.86,23.86,23.79,23.8,117241.0,19.2535,19.2535,19.197,19.2051,117241.0
2021-04-14 13:00:00,23.8,23.81,23.78,23.79,72955.0,19.2051,19.2132,19.189,19.197,72955.0
2021-04-14 13:05:00,23.79,23.81,23.78,23.79,63591.0,19.197,19.2132,19.189,19.197,63591.0
2021-04-14 13:10:00,23.8,23.8,23.74,23.75,61224.0,19.2051,19.2051,19.1567,19.1648,61224.0
2021-04-14 13:15:00,23.76,23.81,23.76,23.8,58343.0,19.1728,19.2132,19.1728,19.2051,58343.0
2021-04-14 13:20:00,23.79,23.81,23.79,23.79,34435.0,19.197,19.2132,19.197,19.197,34435.0
2021-04-14 13:25:00,23.79,23.79,23.75,23.77,45657.0,19.197,19.197,19.1648,19.1809,45657.0
2021-04-14 13:30:00,23.77,23.78,23.75,23.76,22606.0,19.1809,19.189,19.1648,19.1728,22606.0
2021-04-14 13:35:00,23.76,23.76,23.73,23.74,47697.0,19.1728,19.1728,19.1486,19.1567,47697.0
2021-04-14 13:40:00,23.75,23.77,23.73,23.76,37849.0,19.1648,19.1809,19.1486,19.1728,37849.0
2021-04-14 13:45:00,23.76,23.78,23.75,23.77,18525.0,19.1728,19.189,19.1648,19.1809,18525.0
2021-04-14 13:50:00,23.77,23.79,23.75,23.76,35909.0,19.1809,19.197,19.1648,19.1728,35909.0
2021-04-14 13:55:00,23.76,23.77,23.69,23.71,48769.0,19.1728,19.1809,19.1163,19.1325,48769.0
2021-04-14 14:00:00,23.71,23.73,23.69,23.73,60185.0,19.1325,19.1486,19.1163,19.1486,60185.0
2021-04-14 14:05:00,23.73,23.73,23.65,23.65,45943.0,19.1486,19.1486,19.0841,19.0841,45943.0
2021-04-14 14:10:00,23.65,23.7,23.64,23.7,49377.0,19.0841,19.1244,19.076,19.1244,49377.0
2021-04-14 14:15:00,23.7,23.71,23.65,23.67,54453.0,19.1244,19.1325,19.0841,19.1002,54453.0
2021-04-14 14:20:00,23.68,23.72,23.67,23.71,49829.0,19.1083,19.1406,19.1002,19.1325,49829.0
2021-04-14 14:25:00,23.71,23.75,23.7,23.73,61031.0,19.1325,19.1648,19.1244,19.1486,61031.0
2021-04-14 14:30:00,23.73,23.74,23.68,23.68,36122.0,19.1486,19.1567,19.1083,19.1083,36122.0
2021-04-14 14:35:00,23.69,23.71,23.68,23.7,76269.0,19.1163,19.1325,19.1083,19.1244,76269.0
2021-04-14 14:40:00,23.71,23.74,23.7,23.73,38634.0,19.1325,19.1567,19.1244,19.1486,38634.0
2021-04-14 14:45:00,23.74,23.75,23.69,23.7,56521.0,19.1567,19.1648,19.1163,19.1244,56521.0
2021-04-14 14:50:00,23.7,23.7,23.66,23.68,66036.0,19.1244,19.1244,19.0921,19.1083,66036.0
2021-04-14 14:55:00,23.68,23.68,23.64,23.64,60978.0,19.1083,19.1083,19.076,19.076,60978.0
2021-04-14 15:00:00,23.64,23.65,23.6,23.64,116737.0,19.076,19.0841,19.0437,19.076,116737.0
2021-04-14 15:05:00,23.63,23.64,23.6,23.61,68993.0,19.0679,19.076,19.0437,19.0518,68993.0
2021-04-14 15:10:00,23.61,23.66,23.61,23.64,91909.0,19.0518,19.0921,19.0518,19.076,91909.0
2021-04-14 15:15:00,23.64,23.65,23.6,23.61,90915.0,19.076,19.0841,19.0437,19.0518,90915.0
2021-04-14 15:20:00,23.6,23.64,23.57,23.64,122178.0,19.0437,19.076,19.0195,19.076,122178.0
2021-04-14 15:25:00,23.64,23.65,23.62,23.63,135768.0,19.076,19.0841,19.0599,19.0679,135768.0
2021-04-14 15:30:00,23.64,23.7,23.63,23.67,153589.0,19.076,19.1244,19.0679,19.1002,153589.0
2021-04-14 15:35:00,23.67,23.67,23.64,23.67,116297.0,19.1002,19.1002,19.076,19.1002,116297.0
2021-04-14 15:40:00,23.67,23.67,23.63,23.63,123450.0,19.1002,19.1002,19.0679,19.0679,123450.0
2021-04-14 15:45:00,23.63,23.64,23.59,23.64,310326.0,19.0679,19.076,19.0357,19.076,310326.0
2021-04-14 15:50:00,23.64,23.66,23.6,23.63,228732.0,19.076,19.0921,19.0437,19.0679,228732.0
2021-04-14 15:55:00,23.63,23.66,23.62,23.66,633561.0,19.0679,19.0921,19.0599,19.0921,633561.0
2021-04-15 09:30:00,23.67,23.72,23.61,23.63,163805.0,19.1002,19.1406,19.0518,19.0679,163805.0
2021-04-15 09:35:00,23.64,23.68,23.54,23.54,60058.0,19.076,19.1083,18.9953,18.9953,60058.0
2021-04-15 09:40:00,23.54,23.6,23.53,23.55,47643.0,18.9953,19.0437,18.9872,19.0034,47643.0
2021-04-15 09:45:00,23.53,23.57,23.5,23.53,46497.0,18.9872,19.0195,18.963,18.9872,46497.0
2021-04-15 09:50:00,23.52,23.56,23.48,23.54,45831.0,18.9792,19.0114,18.9469,18.9953,45831.0
2021-04-15 09:55:00,23.54,23.61,23.53,23.61,37802.0,18.9953,19.0518,18.9872,19.0518,37802.0
2021-04-15 10:00:00,23.62,23.65,23.57,23.63,45310.0,19.0599,19.0841,19.0195,19.0679,45310.0
2021-04-15 10:05:00,23.63,23.64,23.6,23.62,36184.0,19.0679,19.076,19.0437,19.0599,36184.0
2021-04-15 10:10:00,23.63,23.66,23.61,23.64,54590.0,19.0679,19.0921,19.0518,19.076,54590.0
2021-04-15 10:15:00,23.64,23.66,23.59,23.64,47229.0,19.076,19.0921,19.0357,19.076,47229.0
2021-04-15 10:20:00,23.65,23.7,23.64,23.69,28640.0,19.0841,19.1244,19.076,19.1163,28640.0
2021-04-15 10:25:00,23.68,23.7,23.65,23.65,20691.0,19.1083,19.1244,19.0841,19.0841,20691.0
2021-04-15 10:30:00,23.66,23.74,23.64,23.73,258249.0,19.0921,19.1567,19.076,19.1486,258249.0
2021-04-15 10:35:00,23.73,23.75,23.68,23.69,44178.0,19.1486,19.1648,19.1083,19.1163,44178.0
2021-04-15 10:40:00,23.7,23.75,23.69,23.73,27723.0,19.1244,19.1648,19.1163,19.1486,27723.0
2021-04-15 10:45:00,23.73,23.74,23.69,23.7,25363.0,19.1486,19.1567,19.1163,19.1244,25363.0
2021-04-15 10:50:00,23.71,23.75,23.71,23.72,31661.0,19.1325,19.1648,19.1325,19.1406,31661.0
2021-04-15 10:55:00,23.73,23.75,23.72,23.73,42948.0,19.1486,19.1648,19.1406,19.1486,42948.0
2021-04-15 11:00:00,23.73,23.78,23.67,23.68,238539.0,19.1486,19.189,19.1002,19.1083,238539.0
2021-04-15 11:05:00,23.68,23.7,23.66,23.68,32443.0,19.1083,19.1244,19.0921,19.1083,32443.0
2021-04-15 11:10:00,23.68,23.69,23.64,23.65,29091.0,19.1083,19.1163,19.076,19.0841,29091.0
2021-04-15 11:15:00,23.65,23.66,23.63,23.63,52882.0,19.0841,19.0921,19.0679,19.0679,52882.0
2021-04-15 11:20:00,23.63,23.64,23.59,23.6,49120.0,19.0679,19.076,19.0357,19.0437,49120.0
2021-04-15 11:25:00,23.6,23.61,23.58,23.59,36788.0,19.0437,19.0518,19.0276,19.0357,36788.0
2021-04-15 11:30:00,23.59,23.6,23.56,23.56,44687.0,19.0357,19.0437,19.0114,19.0114,44687.0
2021-04-15 11:35:00,23.56,23.61,23.56,23.61,33851.0,19.0114,19.0518,19.0114,19.0518,33851.0
2021-04-15 11:40:00,23.61,23.65,23.6,23.65,31678.0,19.0518,19.0841,19.0437,19.0841,31678.0
2021-04-15 11:45:00,23.65,23.65,23.62,23.62,37498.0,19.0841,19.0841,19.0599,19.0599,37498.0
2021-04-15 11:50:00,23.62,23.63,23.6,23.63,25672.0,19.0599,19.0679,19.0437,19.0679,25672.0
2021-04-15 11:55:00,23.62,23.64,23.6,23.61,42974.0,19.0599,19.076,19.0437,19.0518,42974.0
2021-04-15 12:00:00,23.62,23.62,23.59,23.62,36728.0,19.0599,19.0599,19.0357,19.0599,36728.0
2021-04-15 12:05:00,23.62,23.66,23.61,23.66,34441.0,19.0599,19.0921,19.0518,19.0921,34441.0
2021-04-15 12:10:00,23.65,23.67,23.64,23.67,37396.0,19.0841,19.1002,19.076,19.1002,37396.0
2021-04-15 12:15:00,23.67,23.68,23.65,23.65,29832.0,19.1002,19.1083,19.0841,19.0841,29832.0
2021-04-15 12:20:00,23.66,23.66,23.62,23.65,41152.0,19.0921,19.0921,19.0599,19.0841,41152.0
2021-04-15 12:25:00,23.64,23.65,23.62,23.64,31111.0,19.076,19.0841,19.0599,19.076,31111.0
2021-04-15 12:30:00,23.63,23.65,23.62,23.64,49342.0,19.0679,19.0841,19.0599,19.076,49342.0
2021-04-15 12:35:00,23.64,23.65,23.62,23.64,47547.0,19.076,19.0841,19.0599,19.076,47547.0
2021-04-15 12:40:00,23.64,23.67,23.64,23.65,39763.0,19.076,19.1002,19.076,19.0841,39763.0
2021-04-15 12:45:00,23.64,23.68,23.64,23.66,41098.0,19.076,19.1083,19.076,19.0921,41098.0
2021-04-15 12:50:00,23.67,23.7,23.66,23.69,24748.0,19.1002,19.1244,19.0921,19.1163,24748.0
2021-04-15 12:55:00,23.69,23.69,23.66,23.67,46077.0,19.1163,19.1163,19.0921,19.1002,46077.0
2021-04-15 13:00:00,23.67,23.73,23.67,23.72,55187.0,19.1002,19.1486,19.1002,19.1406,55187.0
2021-04-15 13:05:00,23.73,23.73,23.7,23.71,27958.0,19.1486,19.1486,19.1244,19.1325,27958.0
2021-04-15 13:10:00,23.71,23.72,23.68,23.7,53591.0,19.1325,19.1406,19.1083,19.1244,53591.0
2021-04-15 13:15:00,23.7,23.73,23.69,23.7,154221.0,19.1244,19.1486,19.1163,19.1244,154221.0
2021-04-15 13:20:00,23.7,23.73,23.69,23.73,51673.0,19.1244,19.1486,19.1163,19.1486,51673.0
2021-04-15 13:25:00,23.74,23.77,23.73,23.75,46582.0,19.1567,19.1809,19.1486,19.1648,46582.0
2021-04-15 13:30:00,23.75,23.77,23.74,23.76,27865.0,19.1648,19.1809,19.1567,19.1728,27865.0
2021-04-15 13:35:00,23.75,23.76,23.71,23.71,79677.0,19.1648,19.1728,19.1325,19.1325,79677.0
2021-04-15 13:40:00,23.71,23.72,23.7,23.72,38155.0,19.1325,19.1406,19.1244,19.1406,38155.0
2021-04-15 13:45:00,23.72,23.75,23.72,23.75,39059.0,19.1406,19.1648,19.1406,19.1648,39059.0
2021-04-15 13:50:00,23.75,23.77,23.73,23.76,66925.0,19.1648,19.1809,19.1486,19.1728,66925.0
2021-04-15 13:55:00,23.76,23.78,23.74,23.78,35998.0,19.1728,19.189,19.1567,19.189,35998.0
2021-04-15 14:00:00,23.78,23.8,23.77,23.8,41586.0,19.189,19.2051,19.1809,19.2051,41586.0
2021-04-15 14:05:00,23.8,23.8,23.75,23.75,76059.0,19.2051,19.2051,19.1648,19.1648,76059.0
2021-04-15 14:10:00,23.75,23.77,23.74,23.75,64662.0,19.1648,19.1809,19.1567,19.1648,64662.0
2021-04-15 14:15:00,23.76,23.76,23.73,23.76,44188.0,19.1728,19.1728,19.1486,19.1728,44188.0
2021-04-15 14:20:00,23.76,23.76,23.73,23.73,124189.0,19.1728,19.1728,19.1486,19.1486,124189.0
2021-04-15 14:25:00,23.74,23.79,23.72,23.79,46156.0,19.1567,19.197,19.1406,19.197,46156.0
2021-04-15 14:30:00,23.79,23.84,23.78,23.84,49644.0,19.197,19.2374,19.189,19.2374,49644.0
2021-04-15 14:35:00,23.84,23.84,23.82,23.84,34716.0,19.2374,19.2374,19.2213,19.2374,34716.0
2021-04-15 14:40:00,23.84,23.86,23.82,23.83,42626.0,19.2374,19.2535,19.2213,19.2293,42626.0
2021-04-15 14:45:00,23.83,23.84,23.81,23.84,33535.0,19.2293,19.2374,19.2132,19.2374,33535.0
2021-04-15 14:50:00,23.84,23.86,23.82,23.84,73611.0,19.2374,19.2535,19.2213,19.2374,73611.0
2021-04-15 14:55:00,23.83,23.84,23.81,23.83,43755.0,19.2293,19.2374,19.2132,19.2293,43755.0
2021-04-15 15:00:00,23.83,23.85,23.82,23.85,36183.0,19.2293,19.2455,19.2213,19.2455,36183.0
2021-04-15 15:05:00,23.85,23.88,23.85,23.86,107907.0,19.2455,19.2697,19.2455,19.2535,107907.0
2021-04-15 15:10:00,23.86,23.86,23.79,23.8,106240.0,19.2535,19.2535,19.197,19.2051,106240.0
2021-04-15 15:15:00,23.8,23.85,23.79,23.85,52881.0,19.2051,19.2455,19.197,19.2455,52881.0
2021-04-15 15:20:00,23.85,23.85,23.78,23.78,59482.0,19.2455,19.2455,19.189,19.189,59482.0
2021-04-15 15:25:00,23.79,23.8,23.76,23.77,60099.0,19.197,19.2051,19.1728,19.1809,60099.0
2021-04-15 15:30:00,23.77,23.79,23.76,23.77,68871.0,19.1809,19.197,19.1728,19.1809,68871.0
2021-04-15 15:35:00,23.77,23.78,23.73,23.78,101409.0,19.1809,19.189,19.1486,19.189,101409.0
2021-04-15 15:40:00,23.78,23.82,23.77,23.82,74940.0,19.189,19.2213,19.1809,19.2213,74940.0
2021-04-15 15:45:00,23.82,23.86,23.81,23.82,165519.0,19.2213,19.2535,19.2132,19.2213,165519.0
2021-04-15 15:50:00,23.81,23.86,23.81,23.83,279717.0,19.2132,19.2535,19.2132,19.2293,279717.0
2021-04-15 15:55:00,23.83,23.87,23.82,23.85,466710.0,19.2293,19.2616,19.2213,19.2455,466710.0
2021-04-16 09:30:00,23.97,23.98,23.85,23.94,370486.0,19.3423,19.3504,19.2455,19.3181,370486.0
2021-04-16 09:35:00,23.94,23.95,23.87,23.88,55545.0,19.3181,19.3262,19.2616,19.2697,55545.0
2021-04-16 09:40:00,23.88,23.91,23.82,23.84,50989.0,19.2697,19.2939,19.2213,19.2374,50989.0
2021-04-16 09:45:00,23.84,23.84,23.7,23.71,68071.0,19.2374,19.2374,19.1244,19.1325,68071.0
2021-04-16 09:50:00,23.7,23.71,23.66,23.67,43467.0,19.1244,19.1325,19.0921,19.1002,43467.0
2021-04-16 09:55:00,23.68,23.71,23.66,23.68,21728.0,19.1083,19.1325,19.0921,19.1083,21728.0
2021-04-16 10:00:00,23.68,23.69,23.63,23.68,64474.0,19.1083,19.1163,19.0679,19.1083,64474.0
2021-04-16 10:05:00,23.67,23.69,23.63,23.68,51642.0,19.1002,19.1163,19.0679,19.1083,51642.0
2021-04-16 10:10:00,23.68,23.7,23.65,23.65,33432.0,19.1083,19.1244,19.0841,19.0841,33432.0
2021-04-16 10:15:00,23.65,23.69,23.64,23.68,28447.0,19.0841,19.1163,19.076,19.1083,28447.0
2021-04-16 10:20:00,23.68,23.71,23.66,23.71,37205.0,19.1083,19.1325,19.0921,19.1325,37205.0
2021-04-16 10:25:00,23.7,23.71,23.68,23.69,31603.0,19.1244,19.1325,19.1083,19.1163,31603.0
2021-04-16 10:30:00,23.69,23.71,23.66,23.67,39934.0,19.1163,19.1325,19.0921,19.1002,39934.0
2021-04-16 10:35:00,23.67,23.76,23.65,23.75,50167.0,19.1002,19.1728,19.0841,19.1648,50167.0
2021-04-16 10:40:00,23.76,23.78,23.72,23.73,41322.0,19.1728,19.189,19.1406,19.1486,41322.0
2021-04-16 10:45:00,23.73,23.78,23.71,23.71,30142.0,19.1486,19.189,19.1325,19.1325,30142.0
2021-04-16 10:50:00,23.71,23.75,23.69,23.75,23217.0,19.1325,19.1648,19.1163,19.1648,23217.0
2021-04-16 10:55:00,23.75,23.78,23.71,23.71,103901.0,19.1648,19.189,19.1325,19.1325,103901.0
2021-04-16 11:00:00,23.71,23.78,23.7,23.78,34285.0,19.1325,19.189,19.1244,19.189,34285.0
2021-04-16 11:05:00,23.78,23.79,23.75,23.76,20281.0,19.189,19.197,19.1648,19.1728,20281.0
2021-04-16 11:10:00,23.76,23.79,23.75,23.78,40847.0,19.1728,19.197,19.1648,19.189,40847.0
2021-04-16 11:15:00,23.78,23.8,23.76,23.76,33438.0,19.189,19.2051,19.1728,19.1728,33438.0
2021-04-16 11:20:00,23.77,23.8,23.76,23.78,30675.0,19.1809,19.2051,19.1728,19.189,30675.0
2021-04-16 11:25:00,23.77,23.78,23.76,23.76,22943.0,19.1809,19.189,19.1728,19.1728,22943.0
2021-04-16 11:30:00,23.76,23.77,23.74,23.76,28312.0,19.1728,19.1809,19.1567,19.1728,28312.0
2021-04-16 11:35:00,23.76,23.77,23.7,23.73,43410.0,19.1728,19.1809,19.1244,19.1486,43410.0
2021-04-16 11:40:00,23.73,23.76,23.71,23.73,42309.0,19.1486,19.1728,19.1325,19.1486,42309.0
2021-04-16 11:45:00,23.72,23.74,23.7,23.74,37030.0,19.1406,19.1567,19.1244,19.1567,37030.0
2021-04-16 11:50:00,23.74,23.75,23.72,23.72,18986.0,19.1567,19.1648,19.1406,19.1406,18986.0
2021-04-16 11:55:00,23.72,23.73,23.7,23.71,21029.0,19.1406,19.1486,19.1244,19.1325,21029.0
2021-04-16 12:00:00,23.71,23.73,23.7,23.73,28533.0,19.1325,19.1486,19.1244,19.1486,28533.0
2021-04-16 12:05:00,23.73,23.73,23.67,23.68,26335.0,19.1486,19.1486,19.1002,19.1083,26335.0
2021-04-16 12:10:00,23.67,23.7,23.66,23.69,24498.0,19.1002,19.1244,19.0921,19.1163,24498.0
2021-04-16 12:15:00,23.68,23.69,23.66,23.68,23979.0,19.1083,19.1163,19.0921,19.1083,23979.0
2021-04-16 12:20:00,23.68,23.7,23.67,23.68,37079.0,19.1083,19.1244,19.1002,19.1083,37079.0
2021-04-16 12:25:00,23.68,23.69,23.65,23.68,49877.0,19.1083,19.1163,19.0841,19.1083,49877.0
2021-04-16 12:30:00,23.67,23.68,23.66,23.67,26732.0,19.1002,19.1083,19.0921,19.1002,26732.0
2021-04-16 12:35:00,23.66,23.67,23.64,23.64,40744.0,19.0921,19.1002,19.076,19.076,40744.0
2021-04-16 12:40:00,23.64,23.67,23.64,23.66,30430.0,19.076,19.1002,19.076,19.0921,30430.0
2021-04-16 12:45:00,23.66,23.67,23.65,23.67,14999.0,19.0921,19.1002,19.0841,19.1002,14999.0
2021-04-16 12:50:00,23.67,23.67,23.63,23.65,30039.0,19.1002,19.1002,19.0679,19.0841,30039.0
2021-04-16 12:55:00,23.65,23.66,23.62,23.63,34536.0,19.0841,19.0921,19.0599,19.0679,34536.0
2021-04-16 13:00:00,23.63,23.65,23.63,23.64,21472.0,19.0679,19.0841,19.0679,19.076,21472.0
2021-04-16 13:05:00,23.63,23.64,23.61,23.62,46187.0,19.0679,19.076,19.0518,19.0599,46187.0
2021-04-16 13:10:00,23.62,23.62,23.59,23.61,46853.0,19.0599,19.0599,19.0357,19.0518,46853.0
2021-04-16 13:15:00,23.61,23.62,23.6,23.62,57800.0,19.0518,19.0599,19.0437,19.0599,57800.0
2021-04-16 13:20:00,23.62,23.66,23.61,23.66,66843.0,19.0599,19.0921,19.0518,19.0921,66843.0
2021-04-16 13:25:00,23.65,23.67,23.63,23.64,42200.0,19.0841,19.1002,19.0679,19.076,42200.0
2021-04-16 13:30:00,23.65,23.68,23.64,23.67,19477.0,19.0841,19.1083,19.076,19.1002,19477.0
2021-04-16 13:35:00,23.67,23.68,23.66,23.67,49322.0,19.1002,19.1083,19.0921,19.1002,49322.0
2021-04-16 13:40:00,23.67,23.68,23.65,23.66,34945.0,19.1002,19.1083,19.0841,19.0921,34945.0
2021-04-16 13:45:00,23.66,23.68,23.65,23.67,25353.0,19.0921,19.1083,19.0841,19.1002,25353.0
2021-04-16 13:50:00,23.67,23.68,23.64,23.64,35502.0,19.1002,19.1083,19.076,19.076,35502.0
2021-04-16 13:55:00,23.64,23.66,23.64,23.65,35187.0,19.076,19.0921,19.076,19.0841,35187.0
2021-04-16 14:00:00,23.65,23.68,23.64,23.67,33419.0,19.0841,19.1083,19.076,19.1002,33419.0
2021-04-16 14:05:00,23.68,23.69,23.65,23.66,32565.0,19.1083,19.1163,19.0841,19.0921,32565.0
2021-04-16 14:10:00,23.67,23.67,23.64,23.64,32758.0,19.1002,19.1002,19.076,19.076,32758.0
2021-04-16 14:15:00,23.65,23.67,23.64,23.67,41744.0,19.0841,19.1002,19.076,19.1002,41744.0
2021-04-16 14:20:00,23.67,23.67,23.65,23.67,24920.0,19.1002,19.1002,19.0841,19.1002,24920.0
2021-04-16 14:25:00,23.66,23.67,23.65,23.66,14445.0,19.0921,19.1002,19.0841,19.0921,14445.0
2021-04-16 14:30:00,23.66,23.68,23.65,23.68,20803.0,19.0921,19.1083,19.0841,19.1083,20803.0
2021-04-16 14:35:00,23.67,23.68,23.66,23.66,23862.0,19.1002,19.1083,19.0921,19.0921,23862.0
2021-04-16 14:40:00,23.66,23.68,23.66,23.67,33044.0,19.0921,19.1083,19.0921,19.1002,33044.0
2021-04-16 14:45:00,23.68,23.69,23.66,23.69,21162.0,19.1083,19.1163,19.0921,19.1163,21162.0
2021-04-16 14:50:00,23.69,23.73,23.68,23.73,21901.0,19.1163,19.1486,19.1083,19.1486,21901.0
2021-04-16 14:55:00,23.73,23.74,23.71,23.71,17299.0,19.1486,19.1567,19.1325,19.1325,17299.0
2021-04-16 15:00:00,23.71,23.72,23.7,23.71,28954.0,19.1325,19.1406,19.1244,19.1325,28954.0
2021-04-16 15:05:00,23.7,23.72,23.69,23.71,36024.0,19.1244,19.1406,19.1163,19.1325,36024.0
2021-04-16 15:10:00,23.71,23.71,23.69,23.7,30490.0,19.1325,19.1325,19.1163,19.1244,30490.0
2021-04-16 15:15:00,23.7,23.7,23.68,23.68,43124.0,19.1244,19.1244,19.1083,19.1083,43124.0
2021-04-16 15:20:00,23.68,23.69,23.66,23.69,32825.0,19.1083,19.1163,19.0921,19.1163,32825.0
2021-04-16 15:25:00,23.68,23.7,23.66,23.69,29555.0,19.1083,19.1244,19.0921,19.1163,29555.0
2021-04-16 15:30:00,23.7,23.71,23.67,23.69,42852.0,19.1244,19.1325,19.1002,19.1163,42852.0
2021-04-16 15:35:00,23.68,23.71,23.67,23.7,53270.0,19.1083,19.1325,19.1002,19.1244,53270.0
2021-04-16 15:40:00,23.7,23.71,23.67,23.68,64325.0,19.1244,19.1325,19.1002,19.1083,64325.0
2021-04-16 15:45:00,23.68,23.68,23.64,23.66,134444.0,19.1083,19.1083,19.076,19.0921,134444.0
2021-04-16 15:50:00,23.66,23.66,23.61,23.62,178720.0,19.0921,19.0921,19.0518,19.0599,178720.0
2021-04-16 15:55:00,23.62,23.65,23.6,23.62,372777.0,19.0599,19.0841,19.0437,19.0599,372777.0
2021-04-19 09:30:00,23.7,23.71,23.59,23.64,139199.0,19.1244,19.1325,19.0357,19.076,139199.0
2021-04-19 09:35:00,23.64,23.66,23.58,23.59,93985.0,19.076,19.0921,19.0276,19.0357,93985.0
2021-04-19 09:40:00,23.6,23.64,23.56,23.59,48208.0,19.0437,19.076,19.0114,19.0357,48208.0
2021-04-19 09:45:00,23.58,23.68,23.57,23.68,48077.0,19.0276,19.1083,19.0195,19.1083,48077.0
2021-04-19 09:50:00,23.68,23.7,23.65,23.67,35662.0,19.1083,19.1244,19.0841,19.1002,35662.0
2021-04-19 09:55:00,23.66,23.74,23.64,23.7,39009.0,19.0921,19.1567,19.076,19.1244,39009.0
2021-04-19 10:00:00,23.7,23.7,23.59,23.6,69076.0,19.1244,19.1244,19.0357,19.0437,69076.0
2021-04-19 10:05:00,23.6,23.6,23.5,23.52,110848.0,19.0437,19.0437,18.963,18.9792,110848.0
2021-04-19 10:10:00,23.52,23.52,23.44,23.51,195346.0,18.9792,18.9792,18.9146,18.9711,195346.0
2021-04-19 10:15:00,23.52,23.59,23.52,23.58,50397.0,18.9792,19.0357,18.9792,19.0276,50397.0
2021-04-19 10:20:00,23.57,23.65,23.56,23.64,45120.0,19.0195,19.0841,19.0114,19.076,45120.0
2021-04-19 10:25:00,23.63,23.74,23.62,23.72,93900.0,19.0679,19.1567,19.0599,19.1406,93900.0
2021-04-19 10:30:00,23.72,23.73,23.65,23.68,71299.0,19.1406,19.1486,19.0841,19.1083,71299.0
2021-04-19 10:35:00,23.68,23.68,23.6,23.61,67042.0,19.1083,19.1083,19.0437,19.0518,67042.0
2021-04-19 10:40:00,23.61,23.61,23.55,23.55,51639.0,19.0518,19.0518,19.0034,19.0034,51639.0
2021-04-19 10:45:00,23.56,23.57,23.52,23.53,53613.0,19.0114,19.0195,18.9792,18.9872,53613.0
2021-04-19 10:50:00,23.53,23.55,23.49,23.5,89471.0,18.9872,19.0034,18.955,18.963,89471.0
2021-04-19 10:55:00,23.5,23.5,23.43,23.43,79514.0,18.963,18.963,18.9065,18.9065,79514.0
2021-04-19 11:00:00,23.44,23.45,23.42,23.44,92481.0,18.9146,18.9227,18.8985,18.9146,92481.0
2021-04-19 11:05:00,23.44,23.49,23.42,23.48,50032.0,18.9146,18.955,18.8985,18.9469,50032.0
2021-04-19 11:10:00,23.47,23.49,23.42,23.43,57259.0,18.9388,18.955,18.8985,18.9065,57259.0
2021-04-19 11:15:00,23.43,23.5,23.43,23.48,37619.0,18.9065,18.963,18.9065,18.9469,37619.0
2021-04-19 11:20:00,23.49,23.53,23.48,23.52,57402.0,18.955,18.9872,18.9469,18.9792,57402.0
2021-04-19 11:25:00,23.51,23.61,23.49,23.61,53286.0,18.9711,19.0518,18.955,19.0518,53286.0
2021-04-19 11:30:00,23.62,23.63,23.59,23.61,52341.0,19.0599,19.0679,19.0357,19.0518,52341.0
2021-04-19 11:35:00,23.6,23.61,23.55,23.56,46234.0,19.0437,19.0518,19.0034,19.0114,46234.0
2021-04-19 11:40:00,23.56,23.57,23.52,23.54,23057.0,19.0114,19.0195,18.9792,18.9953,23057.0
2021-04-19 11:45:00,23.54,23.55,23.51,23.54,36652.0,18.9953,19.0034,18.9711,18.9953,36652.0
2021-04-19 11:50:00,23.54,23.58,23.53,23.55,32305.0,18.9953,19.0276,18.9872,19.0034,32305.0
2021-04-19 11:55:00,23.55,23.56,23.53,23.53,45928.0,19.0034,19.0114,18.9872,18.9872,45928.0
2021-04-19 12:00:00,23.54,23.57,23.53,23.55,25494.0,18.9953,19.0195,18.9872,19.0034,25494.0
2021-04-19 12:05:00,23.55,23.58,23.53,23.57,29264.0,19.0034,19.0276,18.9872,19.0195,29264.0
2021-04-19 12:10:00,23.58,23.61,23.56,23.57,71052.0,19.0276,19.0518,19.0114,19.0195,71052.0
2021-04-19 12:15:00,23.57,23.58,23.54,23.55,38376.0,19.0195,19.0276,18.9953,19.0034,38376.0
2021-04-19 12:20:00,23.55,23.58,23.54,23.58,38255.0,19.0034,19.0276,18.9953,19.0276,38255.0
2021-04-19 12:25:00,23.58,23.59,23.57,23.59,31721.0,19.0276,19.0357,19.0195,19.0357,31721.0
2021-04-19 12:30:00,23.59,23.59,23.53,23.55,58195.0,19.0357,19.0357,18.9872,19.0034,58195.0
2021-04-19 12:35:00,23.56,23.58,23.54,23.55,33331.0,19.0114,19.0276,18.9953,19.0034,33331.0
2021-04-19 12:40:00,23.55,23.57,23.54,23.55,54597.0,19.0034,19.0195,18.9953,19.0034,54597.0
2021-04-19 12:45:00,23.55,23.57,23.53,23.57,30930.0,19.0034,19.0195,18.9872,19.0195,30930.0
2021-04-19 12:50:00,23.57,23.6,23.56,23.59,23306.0,19.0195,19.0437,19.0114,19.0357,23306.0
2021-04-19 12:55:00,23.59,23.59,23.54,23.54,46102.0,19.0357,19.0357,18.9953,18.9953,46102.0
2021-04-19 13:00:00,23.54,23.58,23.54,23.58,36238.0,18.9953,19.0276,18.9953,19.0276,36238.0
2021-04-19 13:05:00,23.58,23.59,23.54,23.56,36808.0,19.0276,19.0357,18.9953,19.0114,36808.0
2021-04-19 13:10:00,23.55,23.57,23.54,23.55,32697.0,19.0034,19.0195,18.9953,19.0034,32697.0
2021-04-19 13:15:00,23.55,23.56,23.53,23.54,43814.0,19.0034,19.0114,18.9872,18.9953,43814.0
2021-04-19 13:20:00,23.54,23.55,23.52,23.53,26433.0,18.9953,19.0034,18.9792,18.9872,26433.0
2021-04-19 13:25:00,23.53,23.53,23.51,23.51,45677.0,18.9872,18.9872,18.9711,18.9711,45677.0
2021-04-19 13:30:00,23.51,23.54,23.5,23.54,37972.0,18.9711,18.9953,18.963,18.9953,37972.0
2021-04-19 13:35:00,23.54,23.58,23.54,23.57,35974.0,18.9953,19.0276,18.9953,19.0195,35974.0
2021-04-19 13:40:00,23.57,23.58,23.55,23.56,25456.0,19.0195,19.0276,19.0034,19.0114,25456.0
2021-04-19 13:45:00,23.55,23.57,23.54,23.57,39869.0,19.0034,19.0195,18.9953,19.0195,39869.0
2021-04-19 13:50:00,23.57,23.59,23.56,23.57,35105.0,19.0195,19.0357,19.0114,19.0195,35105.0
2021-04-19 13:55:00,23.56,23.61,23.56,23.59,39472.0,19.0114,19.0518,19.0114,19.0357,39472.0
2021-04-19 14:00:00,23.59,23.63,23.59,23.59,37126.0,19.0357,19.0679,19.0357,19.0357,37126.0
2021-04-19 14:05:00,23.59,23.61,23.57,23.59,46280.0,19.0357,19.0518,19.0195,19.0357,46280.0
2021-04-19 14:10:00,23.59,23.64,23.59,23.6,51703.0,19.0357,19.076,19.0357,19.0437,51703.0
2021-04-19 14:15:00,23.6,23.61,23.58,23.59,48701.0,19.0437,19.0518,19.0276,19.0357,48701.0
2021-04-19 14:20:00,23.59,23.63,23.58,23.63,27531.0,19.0357,19.0679,19.0276,19.0679,27531.0
2021-04-19 14:25:00,23.63,23.65,23.61,23.61,32588.0,19.0679,19.0841,19.0518,19.0518,32588.0
2021-04-19 14:30:00,23.61,23.64,23.6,23.64,42803.0,19.0518,19.076,19.0437,19.076,42803.0
2021-04-19 14:35:00,23.64,23.65,23.58,23.59,47101.0,19.076,19.0841,19.0276,19.0357,47101.0
2021-04-19 14:40:00,23.59,23.64,23.58,23.64,41931.0,19.0357,19.076,19.0276,19.076,41931.0
2021-04-19 14:45:00,23.64,23.69,23.63,23.68,45861.0,19.076,19.1163,19.0679,19.1083,45861.0
2021-04-19 14:50:00,23.67,23.68,23.64,23.67,31134.0,19.1002,19.1083,19.076,19.1002,31134.0
2021-04-19 14:55:00,23.67,23.69,23.65,23.66,38658.0,19.1002,19.1163,19.0841,19.0921,38658.0
2021-04-19 15:00:00,23.66,23.67,23.64,23.66,35780.0,19.0921,19.1002,19.076,19.0921,35780.0
2021-04-19 15:05:00,23.66,23.7,23.66,23.69,56383.0,19.0921,19.1244,19.0921,19.1163,56383.0
2021-04-19 15:10:00,23.69,23.71,23.66,23.67,56728.0,19.1163,19.1325,19.0921,19.1002,56728.0
2021-04-19 15:15:00,23.67,23.69,23.65,23.66,47681.0,19.1002,19.1163,19.0841,19.0921,47681.0
2021-04-19 15:20:00,23.66,23.67,23.63,23.66,52910.0,19.0921,19.1002,19.0679,19.0921,52910.0
2021-04-19 15:25:00,23.66,23.68,23.64,23.66,63491.0,19.0921,19.1083,19.076,19.0921,63491.0
2021-04-19 15:30:00,23.66,23.67,23.62,23.67,65112.0,19.0921,19.1002,19.0599,19.1002,65112.0
2021-04-19 15:35:00,23.67,23.73,23.66,23.72,64763.0,19.1002,19.1486,19.0921,19.1406,64763.0
2021-04-19 15:40:00,23.71,23.75,23.71,23.75,109570.0,19.1325,19.1648,19.1325,19.1648,109570.0
2021-04-19 15:45:00,23.75,23.76,23.69,23.7,254569.0,19.1648,19.1728,19.1163,19.1244,254569.0
2021-04-19 15:50:00,23.7,23.71,23.68,23.7,220775.0,19.1244,19.1325,19.1083,19.1244,220775.0
2021-04-19 15:55:00,23.7,23.72,23.64,23.7,813561.0,19.1244,19.1406,19.076,19.1244,813561.0
2021-04-20 09:30:00,23.73,23.73,23.58,23.65,92298.0,19.1486,19.1486,19.0276,19.0841,92298.0
2021-04-20 09:35:00,23.64,23.66,23.54,23.54,47430.0,19.076,19.0921,18.9953,18.9953,47430.0
2021-04-20 09:40:00,23.53,23.57,23.51,23.53,43479.0,18.9872,19.0195,18.9711,18.9872,43479.0
2021-04-20 09:45:00,23.53,23.6,23.53,23.6,105746.0,18.9872,19.0437,18.9872,19.0437,105746.0
2021-04-20 09:50:00,23.6,23.62,23.5,23.51,164131.0,19.0437,19.0599,18.963,18.9711,164131.0
2021-04-20 09:55:00,23.52,23.55,23.46,23.48,199823.0,18.9792,19.0034,18.9308,18.9469,199823.0
2021-04-20 10:00:00,23.48,23.56,23.47,23.48,174819.0,18.9469,19.0114,18.9388,18.9469,174819.0
2021-04-20 10:05:00,23.48,23.59,23.47,23.53,60887.0,18.9469,19.0357,18.9388,18.9872,60887.0
2021-04-20 10:10:00,23.53,23.59,23.52,23.54,35354.0,18.9872,19.0357,18.9792,18.9953,35354.0
2021-04-20 10:15:00,23.53,23.61,23.53,23.61,147806.0,18.9872,19.0518,18.9872,19.0518,147806.0
2021-04-20 10:20:00,23.6,23.6,23.55,23.56,22756.0,19.0437,19.0437,19.0034,19.0114,22756.0
2021-04-20 10:25:00,23.56,23.58,23.54,23.56,29115.0,19.0114,19.0276,18.9953,19.0114,29115.0
2021-04-20 10:30:00,23.55,23.57,23.48,23.49,44270.0,19.0034,19.0195,18.9469,18.955,44270.0
2021-04-20 10:35:00,23.48,23.49,23.4,23.41,81705.0,18.9469,18.955,18.8823,18.8904,81705.0
2021-04-20 10:40:00,23.41,23.41,23.34,23.35,101551.0,18.8904,18.8904,18.8339,18.842,101551.0
2021-04-20 10:45:00,23.35,23.36,23.3,23.31,134549.0,18.842,18.8501,18.8016,18.8097,134549.0
2021-04-20 10:50:00,23.31,23.33,23.25,23.25,260323.0,18.8097,18.8259,18.7613,18.7613,260323.0
2021-04-20 10:55:00,23.25,23.32,23.23,23.29,105079.0,18.7613,18.8178,18.7452,18.7936,105079.0
2021-04-20 11:00:00,23.3,23.3,23.23,23.29,79918.0,18.8016,18.8016,18.7452,18.7936,79918.0
2021-04-20 11:05:00,23.29,23.3,23.25,23.29,80672.0,18.7936,18.8016,18.7613,18.7936,80672.0
2021-04-20 11:10:00,23.29,23.29,23.25,23.27,38676.0,18.7936,18.7936,18.7613,18.7774,38676.0
2021-04-20 11:15:00,23.27,23.29,23.24,23.25,66191.0,18.7774,18.7936,18.7532,18.7613,66191.0
2021-04-20 11:20:00,23.25,23.26,23.22,23.24,48190.0,18.7613,18.7694,18.7371,18.7532,48190.0
2021-04-20 11:25:00,23.25,23.31,23.24,23.28,55651.0,18.7613,18.8097,18.7532,18.7855,55651.0
2021-04-20 11:30:00,23.28,23.35,23.27,23.35,47942.0,18.7855,18.842,18.7774,18.842,47942.0
2021-04-20 11:35:00,23.35,23.36,23.28,23.3,37666.0,18.842,18.8501,18.7855,18.8016,37666.0
2021-04-20 11:40:00,23.3,23.37,23.29,23.37,52750.0,18.8016,18.8581,18.7936,18.8581,52750.0
2021-04-20 11:45:00,23.37,23.37,23.34,23.35,51386.0,18.8581,18.8581,18.8339,18.842,51386.0
2021-04-20 11:50:00,23.36,23.36,23.31,23.35,43726.0,18.8501,18.8501,18.8097,18.842,43726.0
2021-04-20 11:55:00,23.34,23.35,23.31,23.33,33959.0,18.8339,18.842,18.8097,18.8259,33959.0
2021-04-20 12:00:00,23.34,23.35,23.31,23.32,30944.0,18.8339,18.842,18.8097,18.8178,30944.0
2021-04-20 12:05:00,23.33,23.35,23.3,23.31,38906.0,18.8259,18.842,18.8016,18.8097,38906.0
2021-04-20 12:10:00,23.32,23.37,23.31,23.37,39516.0,18.8178,18.8581,18.8097,18.8581,39516.0
2021-04-20 12:15:00,23.37,23.4,23.36,23.39,28832.0,18.8581,18.8823,18.8501,18.8743,28832.0
2021-04-20 12:20:00,23.39,23.4,23.37,23.39,27105.0,18.8743,18.8823,18.8581,18.8743,27105.0
2021-04-20 12:25:00,23.39,23.41,23.38,23.39,20602.0,18.8743,18.8904,18.8662,18.8743,20602.0
2021-04-20 12:30:00,23.39,23.4,23.37,23.38,36548.0,18.8743,18.8823,18.8581,18.8662,36548.0
2021-04-20 12:35:00,23.38,23.38,23.31,23.32,44976.0,18.8662,18.8662,18.8097,18.8178,44976.0
2021-04-20 12:40:00,23.32,23.34,23.3,23.33,55226.0,18.8178,18.8339,18.8016,18.8259,55226.0
2021-04-20 12:45:00,23.33,23.35,23.33,23.34,34126.0,18.8259,18.842,18.8259,18.8339,34126.0
2021-04-20 12:50:00,23.34,23.34,23.29,23.3,44629.0,18.8339,18.8339,18.7936,18.8016,44629.0
2021-04-20 12:55:00,23.3,23.36,23.3,23.35,35468.0,18.8016,18.8501,18.8016,18.842,35468.0
2021-04-20 13:00:00,23.36,23.37,23.34,23.36,53459.0,18.8501,18.8581,18.8339,18.8501,53459.0
2021-04-20 13:05:00,23.36,23.37,23.34,23.35,27508.0,18.8501,18.8581,18.8339,18.842,27508.0
2021-04-20 13:10:00,23.34,23.37,23.32,23.36,45885.0,18.8339,18.8581,18.8178,18.8501,45885.0
2021-04-20 13:15:00,23.35,23.37,23.34,23.37,29241.0,18.842,18.8581,18.8339,18.8581,29241.0
2021-04-20 13:20:00,23.37,23.37,23.32,23.34,39712.0,18.8581,18.8581,18.8178,18.8339,39712.0
2021-04-20 13:25:00,23.34,23.34,23.31,23.33,43153.0,18.8339,18.8339,18.8097,18.8259,43153.0
2021-04-20 13:30:00,23.32,23.33,23.3,23.31,25731.0,18.8178,18.8259,18.8016,18.8097,25731.0
2021-04-20 13:35:00,23.31,23.32,23.28,23.3,55688.0,18.8097,18.8178,18.7855,18.8016,55688.0
2021-04-20 13:40:00,23.3,23.32,23.28,23.31,58980.0,18.8016,18.8178,18.7855,18.8097,58980.0
2021-04-20 13:45:00,23.32,23.35,23.3,23.34,45895.0,18.8178,18.842,18.8016,18.8339,45895.0
2021-04-20 13:50:00,23.34,23.38,23.33,23.38,52691.0,18.8339,18.8662,18.8259,18.8662,52691.0
2021-04-20 13:55:00,23.38,23.41,23.37,23.41,47070.0,18.8662,18.8904,18.8581,18.8904,47070.0
2021-04-20 14:00:00,23.41,23.42,23.38,23.39,58747.0,18.8904,18.8985,18.8662,18.8743,58747.0
2021-04-20 14:05:00,23.39,23.39,23.37,23.38,57339.0,18.8743,18.8743,18.8581,18.8662,57339.0
2021-04-20 14:10:00,23.39,23.39,23.36,23.38,30042.0,18.8743,18.8743,18.8501,18.8662,30042.0
2021-04-20 14:15:00,23.38,23.41,23.37,23.41,36785.0,18.8662,18.8904,18.8581,18.8904,36785.0
2021-04-20 14:20:00,23.41,23.43,23.39,23.41,38335.0,18.8904,18.9065,18.8743,18.8904,38335.0
2021-04-20 14:25:00,23.4,23.41,23.38,23.39,34583.0,18.8823,18.8904,18.8662,18.8743,34583.0
2021-04-20 14:30:00,23.39,23.39,23.35,23.36,30233.0,18.8743,18.8743,18.842,18.8501,30233.0
2021-04-20 14:35:00,23.36,23.39,23.35,23.38,47976.0,18.8501,18.8743,18.842,18.8662,47976.0
2021-04-20 14:40:00,23.38,23.39,23.34,23.36,44898.0,18.8662,18.8743,18.8339,18.8501,44898.0
2021-04-20 14:45:00,23.36,23.37,23.35,23.36,24551.0,18.8501,18.8581,18.842,18.8501,24551.0
2021-04-20 14:50:00,23.36,23.4,23.35,23.37,57070.0,18.8501,18.8823,18.842,18.8581,57070.0
2021-04-20 14:55:00,23.38,23.38,23.34,23.35,58228.0,18.8662,18.8662,18.8339,18.842,58228.0
2021-04-20 15:00:00,23.35,23.37,23.33,23.37,53421.0,18.842,18.8581,18.8259,18.8581,53421.0
2021-04-20 15:05:00,23.37,23.4,23.36,23.4,32641.0,18.8581,18.8823,18.8501,18.8823,32641.0
2021-04-20 15:10:00,23.39,23.4,23.37,23.38,68732.0,18.8743,18.8823,18.8581,18.8662,68732.0
2021-04-20 15:15:00,23.38,23.39,23.36,23.38,41136.0,18.8662,18.8743,18.8501,18.8662,41136.0
2021-04-20 15:20:00,23.37,23.4,23.36,23.39,45431.0,18.8581,18.8823,18.8501,18.8743,45431.0
2021-04-20 15:25:00,23.39,23.4,23.38,23.38,55666.0,18.8743,18.8823,18.8662,18.8662,55666.0
2021-04-20 15:30:00,23.39,23.4,23.34,23.38,87792.0,18.8743,18.8823,18.8339,18.8662,87792.0
2021-04-20 15:35:00,23.39,23.41,23.37,23.39,107638.0,18.8743,18.8904,18.8581,18.8743,107638.0
2021-04-20 15:40:00,23.39,23.43,23.38,23.43,62288.0,18.8743,18.9065,18.8662,18.9065,62288.0
2021-04-20 15:45:00,23.43,23.43,23.37,23.38,256025.0,18.9065,18.9065,18.8581,18.8662,256025.0
2021-04-20 15:50:00,23.38,23.44,23.37,23.44,264511.0,18.8662,18.9146,18.8581,18.9146,264511.0
2021-04-20 15:55:00,23.44,23.46,23.42,23.45,355102.0,18.9146,18.9308,18.8985,18.9227,355102.0
2021-04-21 09:30:00,23.24,23.4,23.23,23.35,170191.0,18.7532,18.8823,18.7452,18.842,170191.0
2021-04-21 09:35:00,23.35,23.41,23.34,23.41,59459.0,18.842,18.8904,18.8339,18.8904,59459.0
2021-04-21 09:40:00,23.4,23.47,23.37,23.43,37952.0,18.8823,18.9388,18.8581,18.9065,37952.0
2021-04-21 09:45:00,23.43,23.47,23.38,23.46,48811.0,18.9065,18.9388,18.8662,18.9308,48811.0
2021-04-21 09:50:00,23.47,23.48,23.43,23.46,34740.0,18.9388,18.9469,18.9065,18.9308,34740.0
2021-04-21 09:55:00,23.45,23.46,23.41,23.41,26056.0,18.9227,18.9308,18.8904,18.8904,26056.0
2021-04-21 10:00:00,23.42,23.49,23.42,23.45,24024.0,18.8985,18.955,18.8985,18.9227,24024.0
2021-04-21 10:05:00,23.46,23.53,23.46,23.52,73255.0,18.9308,18.9872,18.9308,18.9792,73255.0
2021-04-21 10:10:00,23.52,23.57,23.5,23.55,52852.0,18.9792,19.0195,18.963,19.0034,52852.0
2021-04-21 10:15:00,23.54,23.58,23.51,23.57,29859.0,18.9953,19.0276,18.9711,19.0195,29859.0
2021-04-21 10:20:00,23.58,23.65,23.57,23.63,100954.0,19.0276,19.0841,19.0195,19.0679,100954.0
2021-04-21 10:25:00,23.63,23.63,23.6,23.61,77852.0,19.0679,19.0679,19.0437,19.0518,77852.0
2021-04-21 10:30:00,23.61,23.62,23.56,23.6,77704.0,19.0518,19.0599,19.0114,19.0437,77704.0
2021-04-21 10:35:00,23.61,23.63,23.6,23.61,76383.0,19.0518,19.0679,19.0437,19.0518,76383.0
2021-04-21 10:40:00,23.62,23.63,23.6,23.62,46987.0,19.0599,19.0679,19.0437,19.0599,46987.0
2021-04-21 10:45:00,23.62,23.67,23.61,23.67,60614.0,19.0599,19.1002,19.0518,19.1002,60614.0
2021-04-21 10:50:00,23.67,23.68,23.65,23.67,30589.0,19.1002,19.1083,19.0841,19.1002,30589.0
2021-04-21 10:55:00,23.67,23.68,23.6,23.64,66822.0,19.1002,19.1083,19.0437,19.076,66822.0
2021-04-21 11:00:00,23.64,23.67,23.63,23.67,35298.0,19.076,19.1002,19.0679,19.1002,35298.0
2021-04-21 11:05:00,23.67,23.67,23.62,23.63,34242.0,19.1002,19.1002,19.0599,19.0679,34242.0
2021-04-21 11:10:00,23.64,23.64,23.6,23.6,21101.0,19.076,19.076,19.0437,19.0437,21101.0
2021-04-21 11:15:00,23.6,23.61,23.57,23.58,25355.0,19.0437,19.0518,19.0195,19.0276,25355.0
2021-04-21 11:20:00,23.58,23.58,23.54,23.55,35208.0,19.0276,19.0276,18.9953,19.0034,35208.0
2021-04-21 11:25:00,23.55,23.57,23.55,23.56,19158.0,19.0034,19.0195,19.0034,19.0114,19158.0
2021-04-21 11:30:00,23.57,23.61,23.55,23.58,34146.0,19.0195,19.0518,19.0034,19.0276,34146.0
2021-04-21 11:35:00,23.58,23.58,23.53,23.54,21476.0,19.0276,19.0276,18.9872,18.9953,21476.0
2021-04-21 11:40:00,23.54,23.57,23.53,23.57,41086.0,18.9953,19.0195,18.9872,19.0195,41086.0
2021-04-21 11:45:00,23.57,23.57,23.54,23.57,20280.0,19.0195,19.0195,18.9953,19.0195,20280.0
2021-04-21 11:50:00,23.56,23.58,23.56,23.57,30394.0,19.0114,19.0276,19.0114,19.0195,30394.0
2021-04-21 11:55:00,23.57,23.59,23.57,23.59,14601.0,19.0195,19.0357,19.0195,19.0357,14601.0
2021-04-21 12:00:00,23.58,23.61,23.58,23.61,20453.0,19.0276,19.0518,19.0276,19.0518,20453.0
2021-04-21 12:05:00,23.61,23.62,23.58,23.59,12081.0,19.0518,19.0599,19.0276,19.0357,12081.0
2021-04-21 12:10:00,23.59,23.61,23.58,23.59,21317.0,19.0357,19.0518,19.0276,19.0357,21317.0
2021-04-21 12:15:00,23.59,23.6,23.57,23.59,25371.0,19.0357,19.0437,19.0195,19.0357,25371.0
2021-04-21 12:20:00,23.59,23.6,23.57,23.59,14660.0,19.0357,19.0437,19.0195,19.0357,14660.0
2021-04-21 12:25:00,23.59,23.59,23.56,23.57,16070.0,19.0357,19.0357,19.0114,19.0195,16070.0
2021-04-21 12:30:00,23.57,23.59,23.56,23.59,24232.0,19.0195,19.0357,19.0114,19.0357,24232.0
2021-04-21 12:35:00,23.58,23.62,23.57,23.62,15964.0,19.0276,19.0599,19.0195,19.0599,15964.0
2021-04-21 12:40:00,23.62,23.62,23.6,23.61,20682.0,19.0599,19.0599,19.0437,19.0518,20682.0
2021-04-21 12:45:00,23.61,23.62,23.6,23.61,11032.0,19.0518,19.0599,19.0437,19.0518,11032.0
2021-04-21 12:50:00,23.6,23.61,23.57,23.58,24715.0,19.0437,19.0518,19.0195,19.0276,24715.0
2021-04-21 12:55:00,23.58,23.61,23.56,23.6,19953.0,19.0276,19.0518,19.0114,19.0437,19953.0
2021-04-21 13:00:00,23.6,23.61,23.58,23.59,12958.0,19.0437,19.0518,19.0276,19.0357,12958.0
2021-04-21 13:05:00,23.59,23.59,23.55,23.55,27586.0,19.0357,19.0357,19.0034,19.0034,27586.0
2021-04-21 13:10:00,23.55,23.56,23.52,23.54,30106.0,19.0034,19.0114,18.9792,18.9953,30106.0
2021-04-21 13:15:00,23.53,23.54,23.52,23.52,6273.0,18.9872,18.9953,18.9792,18.9792,6273.0
2021-04-21 13:20:00,23.53,23.54,23.52,23.53,19837.0,18.9872,18.9953,18.9792,18.9872,19837.0
2021-04-21 13:25:00,23.54,23.55,23.51,23.52,34302.0,18.9953,19.0034,18.9711,18.9792,34302.0
2021-04-21 13:30:00,23.52,23.53,23.51,23.52,25222.0,18.9792,18.9872,18.9711,18.9792,25222.0
2021-04-21 13:35:00,23.53,23.53,23.5,23.52,45601.0,18.9872,18.9872,18.963,18.9792,45601.0
2021-04-21 13:40:00,23.52,23.53,23.51,23.51,10904.0,18.9792,18.9872,18.9711,18.9711,10904.0
2021-04-21 13:45:00,23.51,23.54,23.51,23.54,41384.0,18.9711,18.9953,18.9711,18.9953,41384.0
2021-04-21 13:50:00,23.53,23.54,23.51,23.53,20804.0,18.9872,18.9953,18.9711,18.9872,20804.0
2021-04-21 13:55:00,23.54,23.55,23.53,23.54,16167.0,18.9953,19.0034,18.9872,18.9953,16167.0
2021-04-21 14:00:00,23.54,23.59,23.54,23.58,23211.0,18.9953,19.0357,18.9953,19.0276,23211.0
2021-04-21 14:05:00,23.58,23.6,23.56,23.56,20326.0,19.0276,19.0437,19.0114,19.0114,20326.0
2021-04-21 14:10:00,23.56,23.58,23.55,23.58,43566.0,19.0114,19.0276,19.0034,19.0276,43566.0
2021-04-21 14:15:00,23.57,23.6,23.56,23.59,16623.0,19.0195,19.0437,19.0114,19.0357,16623.0
2021-04-21 14:20:00,23.58,23.59,23.57,23.58,28840.0,19.0276,19.0357,19.0195,19.0276,28840.0
2021-04-21 14:25:00,23.58,23.61,23.58,23.58,25217.0,19.0276,19.0518,19.0276,19.0276,25217.0
2021-04-21 14:30:00,23.59,23.63,23.59,23.63,78754.0,19.0357,19.0679,19.0357,19.0679,78754.0
2021-04-21 14:35:00,23.63,23.66,23.63,23.65,45118.0,19.0679,19.0921,19.0679,19.0841,45118.0
2021-04-21 14:40:00,23.65,23.66,23.62,23.64,59656.0,19.0841,19.0921,19.0599,19.076,59656.0
2021-04-21 14:45:00,23.64,23.66,23.63,23.65,48965.0,19.076,19.0921,19.0679,19.0841,48965.0
2021-04-21 14:50:00,23.65,23.67,23.64,23.67,101910.0,19.0841,19.1002,19.076,19.1002,101910.0
2021-04-21 14:55:00,23.67,23.68,23.66,23.67,37333.0,19.1002,19.1083,19.0921,19.1002,37333.0
2021-04-21 15:00:00,23.67,23.68,23.66,23.67,31220.0,19.1002,19.1083,19.0921,19.1002,31220.0
2021-04-21 15:05:00,23.67,23.67,23.65,23.65,22327.0,19.1002,19.1002,19.0841,19.0841,22327.0
2021-04-21 15:10:00,23.65,23.67,23.64,23.65,37594.0,19.0841,19.1002,19.076,19.0841,37594.0
2021-04-21 15:15:00,23.66,23.67,23.62,23.62,30007.0,19.0921,19.1002,19.0599,19.0599,30007.0
2021-04-21 15:20:00,23.63,23.64,23.61,23.63,80758.0,19.0679,19.076,19.0518,19.0679,80758.0
2021-04-21 15:25:00,23.63,23.64,23.6,23.6,32430.0,19.0679,19.076,19.0437,19.0437,32430.0
2021-04-21 15:30:00,23.61,23.63,23.58,23.62,105705.0,19.0518,19.0679,19.0276,19.0599,105705.0
2021-04-21 15:35:00,23.62,23.63,23.6,23.6,80873.0,19.0599,19.0679,19.0437,19.0437,80873.0
2021-04-21 15:40:00,23.6,23.61,23.59,23.6,71900.0,19.0437,19.0518,19.0357,19.0437,71900.0
2021-04-21 15:45:00,23.6,23.65,23.59,23.63,107879.0,19.0437,19.0841,19.0357,19.0679,107879.0
2021-04-21 15:50:00,23.63,23.64,23.6,23.61,173572.0,19.0679,19.076,19.0437,19.0518,173572.0
2021-04-21 15:55:00,23.62,23.63,23.55,23.57,297797.0,19.0599,19.0679,19.0034,19.0195,297797.0
2021-04-22 09:30:00,23.6,23.66,23.53,23.6,145810.0,19.0437,19.0921,18.9872,19.0437,145810.0
2021-04-22 09:35:00,23.6,23.61,23.51,23.52,34321.0,19.0437,19.0518,18.9711,18.9792,34321.0
2021-04-22 09:40:00,23.53,23.58,23.48,23.48,98912.0,18.9872,19.0276,18.9469,18.9469,98912.0
2021-04-22 09:45:00,23.49,23.55,23.46,23.55,66327.0,18.955,19.0034,18.9308,19.0034,66327.0
2021-04-22 09:50:00,23.54,23.61,23.51,23.59,77663.0,18.9953,19.0518,18.9711,19.0357,77663.0
2021-04-22 09:55:00,23.58,23.62,23.55,23.61,49566.0,19.0276,19.0599,19.0034,19.0518,49566.0
2021-04-22 10:00:00,23.61,23.61,23.5,23.51,45261.0,19.0518,19.0518,18.963,18.9711,45261.0
2021-04-22 10:05:00,23.51,23.56,23.5,23.54,48053.0,18.9711,19.0114,18.963,18.9953,48053.0
2021-04-22 10:10:00,23.54,23.58,23.52,23.56,41829.0,18.9953,19.0276,18.9792,19.0114,41829.0
2021-04-22 10:15:00,23.57,23.57,23.48,23.49,60805.0,19.0195,19.0195,18.9469,18.955,60805.0
2021-04-22 10:20:00,23.48,23.5,23.46,23.47,35105.0,18.9469,18.963,18.9308,18.9388,35105.0
2021-04-22 10:25:00,23.48,23.49,23.42,23.43,65160.0,18.9469,18.955,18.8985,18.9065,65160.0
2021-04-22 10:30:00,23.43,23.44,23.4,23.42,66865.0,18.9065,18.9146,18.8823,18.8985,66865.0
2021-04-22 10:35:00,23.43,23.44,23.42,23.42,29947.0,18.9065,18.9146,18.8985,18.8985,29947.0
2021-04-22 10:40:00,23.43,23.49,23.42,23.48,91722.0,18.9065,18.955,18.8985,18.9469,91722.0
2021-04-22 10:45:00,23.48,23.5,23.46,23.49,60649.0,18.9469,18.963,18.9308,18.955,60649.0
2021-04-22 10:50:00,23.49,23.55,23.49,23.54,38486.0,18.955,19.0034,18.955,18.9953,38486.0
2021-04-22 10:55:00,23.54,23.56,23.52,23.53,27366.0,18.9953,19.0114,18.9792,18.9872,27366.0
2021-04-22 11:00:00,23.53,23.57,23.52,23.57,32674.0,18.9872,19.0195,18.9792,19.0195,32674.0
2021-04-22 11:05:00,23.58,23.58,23.56,23.56,22564.0,19.0276,19.0276,19.0114,19.0114,22564.0
2021-04-22 11:10:00,23.57,23.59,23.54,23.57,51743.0,19.0195,19.0357,18.9953,19.0195,51743.0
2021-04-22 11:15:00,23.57,23.61,23.57,23.6,22719.0,19.0195,19.0518,19.0195,19.0437,22719.0
2021-04-22 11:20:00,23.6,23.61,23.58,23.58,34152.0,19.0437,19.0518,19.0276,19.0276,34152.0
2021-04-22 11:25:00,23.58,23.6,23.56,23.59,46839.0,19.0276,19.0437,19.0114,19.0357,46839.0
2021-04-22 11:30:00,23.59,23.59,23.56,23.58,26432.0,19.0357,19.0357,19.0114,19.0276,26432.0
2021-04-22 11:35:00,23.58,23.59,23.55,23.57,33036.0,19.0276,19.0357,19.0034,19.0195,33036.0
2021-04-22 11:40:00,23.57,23.58,23.56,23.57,26340.0,19.0195,19.0276,19.0114,19.0195,26340.0
2021-04-22 11:45:00,23.58,23.58,23.52,23.53,40508.0,19.0276,19.0276,18.9792,18.9872,40508.0
2021-04-22 11:50:00,23.53,23.54,23.51,23.54,32012.0,18.9872,18.9953,18.9711,18.9953,32012.0
2021-04-22 11:55:00,23.54,23.54,23.52,23.53,27003.0,18.9953,18.9953,18.9792,18.9872,27003.0
2021-04-22 12:00:00,23.53,23.53,23.49,23.5,34530.0,18.9872,18.9872,18.955,18.963,34530.0
2021-04-22 12:05:00,23.5,23.51,23.48,23.49,37395.0,18.963,18.9711,18.9469,18.955,37395.0
2021-04-22 12:10:00,23.49,23.51,23.48,23.51,27231.0,18.955,18.9711,18.9469,18.9711,27231.0
2021-04-22 12:15:00,23.5,23.52,23.49,23.5,49893.0,18.963,18.9792,18.955,18.963,49893.0
2021-04-22 12:20:00,23.5,23.52,23.49,23.5,21943.0,18.963,18.9792,18.955,18.963,21943.0
2021-04-22 12:25:00,23.49,23.5,23.46,23.46,32374.0,18.955,18.963,18.9308,18.9308,32374.0
2021-04-22 12:30:00,23.46,23.48,23.45,23.48,40744.0,18.9308,18.9469,18.9227,18.9469,40744.0
2021-04-22 12:35:00,23.47,23.48,23.46,23.46,20293.0,18.9388,18.9469,18.9308,18.9308,20293.0
2021-04-22 12:40:00,23.46,23.49,23.46,23.46,42899.0,18.9308,18.955,18.9308,18.9308,42899.0
2021-04-22 12:45:00,23.47,23.48,23.45,23.46,78749.0,18.9388,18.9469,18.9227,18.9308,78749.0
2021-04-22 12:50:00,23.46,23.49,23.45,23.46,103494.0,18.9308,18.955,18.9227,18.9308,103494.0
2021-04-22 12:55:00,23.46,23.46,23.44,23.45,122960.0,18.9308,18.9308,18.9146,18.9227,122960.0
2021-04-22 13:00:00,23.46,23.46,23.44,23.45,53909.0,18.9308,18.9308,18.9146,18.9227,53909.0
2021-04-22 13:05:00,23.45,23.49,23.36,23.4,143355.0,18.9227,18.955,18.8501,18.8823,143355.0
2021-04-22 13:10:00,23.39,23.41,23.34,23.39,72475.0,18.8743,18.8904,18.8339,18.8743,72475.0
2021-04-22 13:15:00,23.39,23.39,23.33,23.34,101341.0,18.8743,18.8743,18.8259,18.8339,101341.0
2021-04-22 13:20:00,23.34,23.41,23.32,23.41,51529.0,18.8339,18.8904,18.8178,18.8904,51529.0
2021-04-22 13:25:00,23.4,23.42,23.38,23.39,92432.0,18.8823,18.8985,18.8662,18.8743,92432.0
2021-04-22 13:30:00,23.39,23.4,23.35,23.4,82096.0,18.8743,18.8823,18.842,18.8823,82096.0
2021-04-22 13:35:00,23.4,23.42,23.37,23.39,88201.0,18.8823,18.8985,18.8581,18.8743,88201.0
2021-04-22 13:40:00,23.39,23.4,23.29,23.29,99221.0,18.8743,18.8823,18.7936,18.7936,99221.0
2021-04-22 13:45:00,23.3,23.32,23.28,23.29,70563.0,18.8016,18.8178,18.7855,18.7936,70563.0
2021-04-22 13:50:00,23.3,23.3,23.25,23.26,60937.0,18.8016,18.8016,18.7613,18.7694,60937.0
2021-04-22 13:55:00,23.26,23.28,23.22,23.26,108175.0,18.7694,18.7855,18.7371,18.7694,108175.0
2021-04-22 14:00:00,23.26,23.26,23.21,23.23,95534.0,18.7694,18.7694,18.729,18.7452,95534.0
2021-04-22 14:05:00,23.23,23.31,23.22,23.3,63570.0,18.7452,18.8097,18.7371,18.8016,63570.0
2021-04-22 14:10:00,23.3,23.32,23.26,23.31,49210.0,18.8016,18.8178,18.7694,18.8097,49210.0
2021-04-22 14:15:00,23.32,23.33,23.29,23.33,38151.0,18.8178,18.8259,18.7936,18.8259,38151.0
2021-04-22 14:20:00,23.33,23.34,23.29,23.34,102244.0,18.8259,18.8339,18.7936,18.8339,102244.0
2021-04-22 14:25:00,23.34,23.39,23.32,23.39,113733.0,18.8339,18.8743,18.8178,18.8743,113733.0
2021-04-22 14:30:00,23.38,23.41,23.34,23.38,130298.0,18.8662,18.8904,18.8339,18.8662,130298.0
2021-04-22 14:35:00,23.38,23.38,23.35,23.38,48243.0,18.8662,18.8662,18.842,18.8662,48243.0
2021-04-22 14:40:00,23.38,23.4,23.37,23.39,18483.0,18.8662,18.8823,18.8581,18.8743,18483.0
2021-04-22 14:45:00,23.39,23.4,23.34,23.37,63114.0,18.8743,18.8823,18.8339,18.8581,63114.0
2021-04-22 14:50:00,23.37,23.38,23.35,23.36,25760.0,18.8581,18.8662,18.842,18.8501,25760.0
2021-04-22 14:55:00,23.36,23.4,23.36,23.38,60523.0,18.8501,18.8823,18.8501,18.8662,60523.0
2021-04-22 15:00:00,23.37,23.39,23.35,23.35,35754.0,18.8581,18.8743,18.842,18.842,35754.0
2021-04-22 15:05:00,23.35,23.36,23.3,23.32,51325.0,18.842,18.8501,18.8016,18.8178,51325.0
2021-04-22 15:10:00,23.32,23.35,23.3,23.3,49369.0,18.8178,18.842,18.8016,18.8016,49369.0
2021-04-22 15:15:00,23.31,23.32,23.26,23.28,50553.0,18.8097,18.8178,18.7694,18.7855,50553.0
2021-04-22 15:20:00,23.29,23.29,23.25,23.26,42680.0,18.7936,18.7936,18.7613,18.7694,42680.0
2021-04-22 15:25:00,23.26,23.3,23.25,23.3,63104.0,18.7694,18.8016,18.7613,18.8016,63104.0
2021-04-22 15:30:00,23.29,23.33,23.29,23.33,83486.0,18.7936,18.8259,18.7936,18.8259,83486.0
2021-04-22 15:35:00,23.33,23.35,23.3,23.31,80892.0,18.8259,18.842,18.8016,18.8097,80892.0
2021-04-22 15:40:00,23.31,23.34,23.3,23.3,88155.0,18.8097,18.8339,18.8016,18.8016,88155.0
2021-04-22 15:45:00,23.31,23.37,23.3,23.32,148937.0,18.8097,18.8581,18.8016,18.8178,148937.0
2021-04-22 15:50:00,23.32,23.33,23.28,23.3,224619.0,18.8178,18.8259,18.7855,18.8016,224619.0
2021-04-22 15:55:00,23.3,23.31,23.24,23.24,791655.0,18.8016,18.8097,18.7532,18.7532,791655.0
2021-04-23 09:30:00,23.36,23.4,23.25,23.38,129967.0,18.8501,18.8823,18.7613,18.8662,129967.0
2021-04-23 09:35:00,23.38,23.43,23.35,23.35,92750.0,18.8662,18.9065,18.842,18.842,92750.0
2021-04-23 09:40:00,23.36,23.43,23.35,23.41,26875.0,18.8501,18.9065,18.842,18.8904,26875.0
2021-04-23 09:45:00,23.4,23.4,23.34,23.37,51245.0,18.8823,18.8823,18.8339,18.8581,51245.0
2021-04-23 09:50:00,23.37,23.4,23.32,23.4,48538.0,18.8581,18.8823,18.8178,18.8823,48538.0
2021-04-23 09:55:00,23.39,23.43,23.38,23.4,31406.0,18.8743,18.9065,18.8662,18.8823,31406.0
2021-04-23 10:00:00,23.4,23.42,23.39,23.39,18901.0,18.8823,18.8985,18.8743,18.8743,18901.0
2021-04-23 10:05:00,23.39,23.4,23.37,23.38,26561.0,18.8743,18.8823,18.8581,18.8662,26561.0
2021-04-23 10:10:00,23.38,23.41,23.36,23.39,40882.0,18.8662,18.8904,18.8501,18.8743,40882.0
2021-04-23 10:15:00,23.4,23.45,23.39,23.43,23548.0,18.8823,18.9227,18.8743,18.9065,23548.0
2021-04-23 10:20:00,23.43,23.47,23.43,23.46,100191.0,18.9065,18.9388,18.9065,18.9308,100191.0
2021-04-23 10:25:00,23.47,23.47,23.44,23.47,38254.0,18.9388,18.9388,18.9146,18.9388,38254.0
2021-04-23 10:30:00,23.47,23.49,23.44,23.46,78209.0,18.9388,18.955,18.9146,18.9308,78209.0
2021-04-23 10:35:00,23.45,23.47,23.44,23.46,79020.0,18.9227,18.9388,18.9146,18.9308,79020.0
2021-04-23 10:40:00,23.46,23.48,23.45,23.45,42455.0,18.9308,18.9469,18.9227,18.9227,42455.0
2021-04-23 10:45:00,23.46,23.46,23.41,23.42,78285.0,18.9308,18.9308,18.8904,18.8985,78285.0
2021-04-23 10:50:00,23.42,23.45,23.4,23.43,52639.0,18.8985,18.9227,18.8823,18.9065,52639.0
2021-04-23 10:55:00,23.44,23.49,23.44,23.49,50319.0,18.9146,18.955,18.9146,18.955,50319.0
2021-04-23 11:00:00,23.49,23.5,23.48,23.5,30302.0,18.955,18.963,18.9469,18.963,30302.0
2021-04-23 11:05:00,23.5,23.51,23.45,23.46,43087.0,18.963,18.9711,18.9227,18.9308,43087.0
2021-04-23 11:10:00,23.46,23.46,23.44,23.46,33612.0,18.9308,18.9308,18.9146,18.9308,33612.0
2021-04-23 11:15:00,23.46,23.48,23.45,23.48,25498.0,18.9308,18.9469,18.9227,18.9469,25498.0
2021-04-23 11:20:00,23.48,23.49,23.44,23.45,35081.0,18.9469,18.955,18.9146,18.9227,35081.0
2021-04-23 11:25:00,23.45,23.46,23.43,23.44,43774.0,18.9227,18.9308,18.9065,18.9146,43774.0
2021-04-23 11:30:00,23.44,23.44,23.38,23.39,96744.0,18.9146,18.9146,18.8662,18.8743,96744.0
2021-04-23 11:35:00,23.39,23.4,23.34,23.36,98384.0,18.8743,18.8823,18.8339,18.8501,98384.0
2021-04-23 11:40:00,23.36,23.37,23.34,23.35,63423.0,18.8501,18.8581,18.8339,18.842,63423.0
2021-04-23 11:45:00,23.35,23.35,23.31,23.33,49748.0,18.842,18.842,18.8097,18.8259,49748.0
2021-04-23 11:50:00,23.33,23.37,23.32,23.36,54013.0,18.8259,18.8581,18.8178,18.8501,54013.0
2021-04-23 11:55:00,23.36,23.38,23.33,23.34,90345.0,18.8501,18.8662,18.8259,18.8339,90345.0
2021-04-23 12:00:00,23.34,23.34,23.31,23.32,39646.0,18.8339,18.8339,18.8097,18.8178,39646.0
2021-04-23 12:05:00,23.32,23.35,23.31,23.35,66079.0,18.8178,18.842,18.8097,18.842,66079.0
2021-04-23 12:10:00,23.35,23.37,23.33,23.33,63166.0,18.842,18.8581,18.8259,18.8259,63166.0
2021-04-23 12:15:00,23.33,23.34,23.32,23.33,50575.0,18.8259,18.8339,18.8178,18.8259,50575.0
2021-04-23 12:20:00,23.33,23.34,23.32,23.33,32722.0,18.8259,18.8339,18.8178,18.8259,32722.0
2021-04-23 12:25:00,23.33,23.36,23.31,23.34,90988.0,18.8259,18.8501,18.8097,18.8339,90988.0
2021-04-23 12:30:00,23.34,23.38,23.34,23.37,36677.0,18.8339,18.8662,18.8339,18.8581,36677.0
2021-04-23 12:35:00,23.37,23.38,23.36,23.37,120378.0,18.8581,18.8662,18.8501,18.8581,120378.0
2021-04-23 12:40:00,23.37,23.38,23.36,23.38,35631.0,18.8581,18.8662,18.8501,18.8662,35631.0
2021-04-23 12:45:00,23.38,23.44,23.37,23.44,39947.0,18.8662,18.9146,18.8581,18.9146,39947.0
2021-04-23 12:50:00,23.44,23.46,23.43,23.46,32397.0,18.9146,18.9308,18.9065,18.9308,32397.0
2021-04-23 12:55:00,23.46,23.48,23.43,23.44,28499.0,18.9308,18.9469,18.9065,18.9146,28499.0
2021-04-23 13:00:00,23.44,23.46,23.43,23.44,22860.0,18.9146,18.9308,18.9065,18.9146,22860.0
2021-04-23 13:05:00,23.44,23.45,23.42,23.43,30823.0,18.9146,18.9227,18.8985,18.9065,30823.0
2021-04-23 13:10:00,23.43,23.44,23.42,23.43,26854.0,18.9065,18.9146,18.8985,18.9065,26854.0
2021-04-23 13:15:00,23.42,23.44,23.42,23.44,21055.0,18.8985,18.9146,18.8985,18.9146,21055.0
2021-04-23 13:20:00,23.44,23.45,23.42,23.43,29944.0,18.9146,18.9227,18.8985,18.9065,29944.0
2021-04-23 13:25:00,23.43,23.44,23.42,23.43,26011.0,18.9065,18.9146,18.8985,18.9065,26011.0
2021-04-23 13:30:00,23.44,23.45,23.42,23.44,26779.0,18.9146,18.9227,18.8985,18.9146,26779.0
2021-04-23 13:35:00,23.44,23.45,23.42,23.43,31348.0,18.9146,18.9227,18.8985,18.9065,31348.0
2021-04-23 13:40:00,23.43,23.44,23.41,23.43,36245.0,18.9065,18.9146,18.8904,18.9065,36245.0
2021-04-23 13:45:00,23.42,23.43,23.4,23.41,53715.0,18.8985,18.9065,18.8823,18.8904,53715.0
2021-04-23 13:50:00,23.41,23.41,23.38,23.39,80804.0,18.8904,18.8904,18.8662,18.8743,80804.0
2021-04-23 13:55:00,23.39,23.42,23.39,23.41,121718.0,18.8743,18.8985,18.8743,18.8904,121718.0
2021-04-23 14:00:00,23.4,23.44,23.39,23.41,77728.0,18.8823,18.9146,18.8743,18.8904,77728.0
2021-04-23 14:05:00,23.41,23.44,23.39,23.39,163507.0,18.8904,18.9146,18.8743,18.8743,163507.0
2021-04-23 14:10:00,23.4,23.41,23.38,23.38,70483.0,18.8823,18.8904,18.8662,18.8662,70483.0
2021-04-23 14:15:00,23.39,23.39,23.34,23.35,71373.0,18.8743,18.8743,18.8339,18.842,71373.0
2021-04-23 14:20:00,23.34,23.36,23.33,23.33,110453.0,18.8339,18.8501,18.8259,18.8259,110453.0
2021-04-23 14:25:00,23.34,23.37,23.31,23.37,65682.0,18.8339,18.8581,18.8097,18.8581,65682.0
2021-04-23 14:30:00,23.36,23.41,23.35,23.41,29338.0,18.8501,18.8904,18.842,18.8904,29338.0
2021-04-23 14:35:00,23.41,23.43,23.4,23.42,44030.0,18.8904,18.9065,18.8823,18.8985,44030.0
2021-04-23 14:40:00,23.42,23.46,23.41,23.46,24669.0,18.8985,18.9308,18.8904,18.9308,24669.0
2021-04-23 14:45:00,23.46,23.47,23.44,23.45,41797.0,18.9308,18.9388,18.9146,18.9227,41797.0
2021-04-23 14:50:00,23.46,23.46,23.44,23.45,117102.0,18.9308,18.9308,18.9146,18.9227,117102.0
2021-04-23 14:55:00,23.45,23.48,23.44,23.47,47475.0,18.9227,18.9469,18.9146,18.9388,47475.0
2021-04-23 15:00:00,23.47,23.49,23.46,23.48,19478.0,18.9388,18.955,18.9308,18.9469,19478.0
2021-04-23 15:05:00,23.48,23.51,23.48,23.51,43491.0,18.9469,18.9711,18.9469,18.9711,43491.0
2021-04-23 15:10:00,23.51,23.53,23.5,23.52,44230.0,18.9711,18.9872,18.963,18.9792,44230.0
2021-04-23 15:15:00,23.52,23.55,23.51,23.54,66330.0,18.9792,19.0034,18.9711,18.9953,66330.0
2021-04-23 15:20:00,23.55,23.58,23.54,23.57,65811.0,19.0034,19.0276,18.9953,19.0195,65811.0
2021-04-23 15:25:00,23.57,23.59,23.56,23.59,40437.0,19.0195,19.0357,19.0114,19.0357,40437.0
2021-04-23 15:30:00,23.59,23.63,23.59,23.63,47253.0,19.0357,19.0679,19.0357,19.0679,47253.0
2021-04-23 15:35:00,23.63,23.68,23.62,23.67,162192.0,19.0679,19.1083,19.0599,19.1002,162192.0
2021-04-23 15:40:00,23.67,23.68,23.65,23.66,84986.0,19.1002,19.1083,19.0841,19.0921,84986.0
2021-04-23 15:45:00,23.66,23.66,23.63,23.66,121837.0,19.0921,19.0921,19.0679,19.0921,121837.0
2021-04-23 15:50:00,23.66,23.67,23.61,23.62,200578.0,19.0921,19.1002,19.0518,19.0599,200578.0
2021-04-23 15:55:00,23.62,23.65,23.6,23.62,551037.0,19.0599,19.0841,19.0437,19.0599,551037.0
2021-04-26 09:30:00,23.73,23.75,23.63,23.72,248391.0,19.1486,19.1648,19.0679,19.1406,248391.0
2021-04-26 09:35:00,23.71,23.8,23.71,23.79,69991.0,19.1325,19.2051,19.1325,19.197,69991.0
2021-04-26 09:40:00,23.78,23.83,23.75,23.82,45456.0,19.189,19.2293,19.1648,19.2213,45456.0
2021-04-26 09:45:00,23.83,23.86,23.8,23.85,61026.0,19.2293,19.2535,19.2051,19.2455,61026.0
2021-04-26 09:50:00,23.86,23.87,23.8,23.81,46046.0,19.2535,19.2616,19.2051,19.2132,46046.0
2021-04-26 09:55:00,23.82,23.83,23.79,23.8,50759.0,19.2213,19.2293,19.197,19.2051,50759.0
2021-04-26 10:00:00,23.8,23.81,23.76,23.79,40387.0,19.2051,19.2132,19.1728,19.197,40387.0
2021-04-26 10:05:00,23.79,23.8,23.74,23.76,49522.0,19.197,19.2051,19.1567,19.1728,49522.0
2021-04-26 10:10:00,23.76,23.83,23.75,23.83,57405.0,19.1728,19.2293,19.1648,19.2293,57405.0
2021-04-26 10:15:00,23.83,23.83,23.76,23.77,29496.0,19.2293,19.2293,19.1728,19.1809,29496.0
2021-04-26 10:20:00,23.77,23.82,23.73,23.77,38956.0,19.1809,19.2213,19.1486,19.1809,38956.0
2021-04-26 10:25:00,23.77,23.82,23.77,23.81,67234.0,19.1809,19.2213,19.1809,19.2132,67234.0
2021-04-26 10:30:00,23.8,23.82,23.78,23.82,81120.0,19.2051,19.2213,19.189,19.2213,81120.0
2021-04-26 10:35:00,23.82,23.84,23.79,23.8,95396.0,19.2213,19.2374,19.197,19.2051,95396.0
2021-04-26 10:40:00,23.8,23.81,23.76,23.78,32550.0,19.2051,19.2132,19.1728,19.189,32550.0
2021-04-26 10:45:00,23.78,23.79,23.75,23.76,47848.0,19.189,19.197,19.1648,19.1728,47848.0
2021-04-26 10:50:00,23.76,23.79,23.75,23.79,22666.0,19.1728,19.197,19.1648,19.197,22666.0
2021-04-26 10:55:00,23.79,23.8,23.77,23.79,21644.0,19.197,19.2051,19.1809,19.197,21644.0
2021-04-26 11:00:00,23.79,23.81,23.77,23.77,62270.0,19.197,19.2132,19.1809,19.1809,62270.0
2021-04-26 11:05:00,23.78,23.86,23.77,23.86,71211.0,19.189,19.2535,19.1809,19.2535,71211.0
2021-04-26 11:10:00,23.86,23.9,23.81,23.89,346066.0,19.2535,19.2858,19.2132,19.2777,346066.0
2021-04-26 11:15:00,23.89,23.95,23.87,23.94,103344.0,19.2777,19.3262,19.2616,19.3181,103344.0
2021-04-26 11:20:00,23.95,23.95,23.93,23.93,97810.0,19.3262,19.3262,19.31,19.31,97810.0
2021-04-26 11:25:00,23.94,23.96,23.92,23.94,49104.0,19.3181,19.3342,19.3019,19.3181,49104.0
2021-04-26 11:30:00,23.95,23.95,23.89,23.92,92830.0,19.3262,19.3262,19.2777,19.3019,92830.0
2021-04-26 11:35:00,23.92,23.93,23.88,23.92,141185.0,19.3019,19.31,19.2697,19.3019,141185.0
2021-04-26 11:40:00,23.93,23.93,23.9,23.92,52563.0,19.31,19.31,19.2858,19.3019,52563.0
2021-04-26 11:45:00,23.92,23.93,23.91,23.93,86533.0,19.3019,19.31,19.2939,19.31,86533.0
2021-04-26 11:50:00,23.93,23.95,23.91,23.93,50451.0,19.31,19.3262,19.2939,19.31,50451.0
2021-04-26 11:55:00,23.93,23.96,23.91,23.92,94313.0,19.31,19.3342,19.2939,19.3019,94313.0
2021-04-26 12:00:00,23.93,23.95,23.89,23.89,59368.0,19.31,19.3262,19.2777,19.2777,59368.0
2021-04-26 12:05:00,23.89,23.91,23.88,23.89,33267.0,19.2777,19.2939,19.2697,19.2777,33267.0
2021-04-26 12:10:00,23.89,23.91,23.89,23.9,25769.0,19.2777,19.2939,19.2777,19.2858,25769.0
2021-04-26 12:15:00,23.91,23.91,23.86,23.87,34310.0,19.2939,19.2939,19.2535,19.2616,34310.0
2021-04-26 12:20:00,23.87,23.89,23.86,23.89,50372.0,19.2616,19.2777,19.2535,19.2777,50372.0
2021-04-26 12:25:00,23.88,23.9,23.86,23.89,81387.0,19.2697,19.2858,19.2535,19.2777,81387.0
2021-04-26 12:30:00,23.9,23.94,23.9,23.94,47725.0,19.2858,19.3181,19.2858,19.3181,47725.0
2021-04-26 12:35:00,23.94,23.97,23.93,23.96,54214.0,19.3181,19.3423,19.31,19.3342,54214.0
2021-04-26 12:40:00,23.96,23.97,23.94,23.96,18447.0,19.3342,19.3423,19.3181,19.3342,18447.0
2021-04-26 12:45:00,23.96,23.98,23.94,23.95,46713.0,19.3342,19.3504,19.3181,19.3262,46713.0
2021-04-26 12:50:00,23.95,23.96,23.93,23.94,31790.0,19.3262,19.3342,19.31,19.3181,31790.0
2021-04-26 12:55:00,23.94,23.95,23.91,23.94,53251.0,19.3181,19.3262,19.2939,19.3181,53251.0
2021-04-26 13:00:00,23.94,23.96,23.93,23.95,39855.0,19.3181,19.3342,19.31,19.3262,39855.0
2021-04-26 13:05:00,23.95,24.0,23.93,23.99,77453.0,19.3262,19.3665,19.31,19.3584,77453.0
2021-04-26 13:10:00,23.98,24.0,23.96,23.96,27461.0,19.3504,19.3665,19.3342,19.3342,27461.0
2021-04-26 13:15:00,23.96,23.99,23.95,23.96,41645.0,19.3342,19.3584,19.3262,19.3342,41645.0
2021-04-26 13:20:00,23.96,23.97,23.91,23.91,26487.0,19.3342,19.3423,19.2939,19.2939,26487.0
2021-04-26 13:25:00,23.92,23.93,23.91,23.91,35624.0,19.3019,19.31,19.2939,19.2939,35624.0
2021-04-26 13:30:00,23.92,23.92,23.89,23.89,36291.0,19.3019,19.3019,19.2777,19.2777,36291.0
2021-04-26 13:35:00,23.89,23.9,23.88,23.89,31173.0,19.2777,19.2858,19.2697,19.2777,31173.0
2021-04-26 13:40:00,23.89,23.91,23.87,23.88,30679.0,19.2777,19.2939,19.2616,19.2697,30679.0
2021-04-26 13:45:00,23.88,23.88,23.87,23.88,15918.0,19.2697,19.2697,19.2616,19.2697,15918.0
2021-04-26 13:50:00,23.88,23.92,23.87,23.91,48829.0,19.2697,19.3019,19.2616,19.2939,48829.0
2021-04-26 13:55:00,23.91,23.91,23.9,23.91,39528.0,19.2939,19.2939,19.2858,19.2939,39528.0
2021-04-26 14:00:00,23.9,23.91,23.9,23.9,25164.0,19.2858,19.2939,19.2858,19.2858,25164.0
2021-04-26 14:05:00,23.91,23.93,23.9,23.93,134791.0,19.2939,19.31,19.2858,19.31,134791.0
2021-04-26 14:10:00,23.93,23.97,23.92,23.96,90478.0,19.31,19.3423,19.3019,19.3342,90478.0
2021-04-26 14:15:00,23.96,23.99,23.96,23.98,38495.0,19.3342,19.3584,19.3342,19.3504,38495.0
2021-04-26 14:20:00,23.98,24.0,23.98,23.98,99145.0,19.3504,19.3665,19.3504,19.3504,99145.0
2021-04-26 14:25:00,23.98,24.0,23.97,23.97,72953.0,19.3504,19.3665,19.3423,19.3423,72953.0
2021-04-26 14:30:00,23.96,23.97,23.9,23.9,51097.0,19.3342,19.3423,19.2858,19.2858,51097.0
2021-04-26 14:35:00,23.91,23.93,23.89,23.91,57656.0,19.2939,19.31,19.2777,19.2939,57656.0
2021-04-26 14:40:00,23.92,23.93,23.89,23.89,101991.0,19.3019,19.31,19.2777,19.2777,101991.0
2021-04-26 14:45:00,23.89,23.93,23.89,23.93,99032.0,19.2777,19.31,19.2777,19.31,99032.0
2021-04-26 14:50:00,23.93,23.96,23.91,23.92,120578.0,19.31,19.3342,19.2939,19.3019,120578.0
2021-04-26 14:55:00,23.92,23.94,23.91,23.92,106509.0,19.3019,19.3181,19.2939,19.3019,106509.0
2021-04-26 15:00:00,23.92,23.92,23.88,23.89,70197.0,19.3019,19.3019,19.2697,19.2777,70197.0
2021-04-26 15:05:00,23.89,23.9,23.88,23.89,61315.0,19.2777,19.2858,19.2697,19.2777,61315.0
2021-04-26 15:10:00,23.89,23.9,23.86,23.89,55508.0,19.2777,19.2858,19.2535,19.2777,55508.0
2021-04-26 15:15:00,23.89,23.92,23.88,23.91,31897.0,19.2777,19.3019,19.2697,19.2939,31897.0
2021-04-26 15:20:00,23.91,23.94,23.9,23.93,115659.0,19.2939,19.3181,19.2858,19.31,115659.0
2021-04-26 15:25:00,23.92,23.94,23.86,23.87,150750.0,19.3019,19.3181,19.2535,19.2616,150750.0
2021-04-26 15:30:00,23.88,23.91,23.86,23.9,147645.0,19.2697,19.2939,19.2535,19.2858,147645.0
2021-04-26 15:35:00,23.91,23.96,23.9,23.95,119425.0,19.2939,19.3342,19.2858,19.3262,119425.0
2021-04-26 15:40:00,23.95,23.99,23.95,23.98,117856.0,19.3262,19.3584,19.3262,19.3504,117856.0
2021-04-26 15:45:00,23.98,24.0,23.94,23.95,196060.0,19.3504,19.3665,19.3181,19.3262,196060.0
2021-04-26 15:50:00,23.95,23.97,23.93,23.96,258916.0,19.3262,19.3423,19.31,19.3342,258916.0
2021-04-26 15:55:00,23.96,23.98,23.91,23.98,574196.0,19.3342,19.3504,19.2939,19.3504,574196.0
2021-04-27 09:30:00,23.97,24.13,23.9,24.09,313849.0,19.3423,19.4714,19.2858,19.4391,313849.0
2021-04-27 09:35:00,24.08,24.13,24.03,24.06,146347.0,19.4311,19.4714,19.3907,19.4149,146347.0
2021-04-27 09:40:00,24.05,24.06,23.97,24.03,97574.0,19.4068,19.4149,19.3423,19.3907,97574.0
2021-04-27 09:45:00,24.02,24.02,23.95,23.99,139820.0,19.3826,19.3826,19.3262,19.3584,139820.0
2021-04-27 09:50:00,23.98,24.04,23.94,24.03,158297.0,19.3504,19.3988,19.3181,19.3907,158297.0
2021-04-27 09:55:00,24.04,24.06,24.0,24.04,36130.0,19.3988,19.4149,19.3665,19.3988,36130.0
2021-04-27 10:00:00,24.04,24.1,24.02,24.09,129350.0,19.3988,19.4472,19.3826,19.4391,129350.0
2021-04-27 10:05:00,24.09,24.11,24.03,24.06,56444.0,19.4391,19.4553,19.3907,19.4149,56444.0
2021-04-27 10:10:00,24.06,24.06,24.01,24.02,52315.0,19.4149,19.4149,19.3746,19.3826,52315.0
2021-04-27 10:15:00,24.02,24.03,23.96,23.98,81333.0,19.3826,19.3907,19.3342,19.3504,81333.0
2021-04-27 10:20:00,23.98,23.99,23.94,23.96,42293.0,19.3504,19.3584,19.3181,19.3342,42293.0
2021-04-27 10:25:00,23.95,23.98,23.94,23.98,45672.0,19.3262,19.3504,19.3181,19.3504,45672.0
2021-04-27 10:30:00,23.98,23.99,23.9,23.91,137487.0,19.3504,19.3584,19.2858,19.2939,137487.0
2021-04-27 10:35:00,23.91,23.94,23.9,23.93,74616.0,19.2939,19.3181,19.2858,19.31,74616.0
2021-04-27 10:40:00,23.92,23.95,23.91,23.95,18920.0,19.3019,19.3262,19.2939,19.3262,18920.0
2021-04-27 10:45:00,23.95,23.98,23.91,23.92,68756.0,19.3262,19.3504,19.2939,19.3019,68756.0
2021-04-27 10:50:00,23.91,23.95,23.9,23.94,289899.0,19.2939,19.3262,19.2858,19.3181,289899.0
2021-04-27 10:55:00,23.94,24.0,23.93,23.98,76510.0,19.3181,19.3665,19.31,19.3504,76510.0
2021-04-27 11:00:00,23.98,24.0,23.96,23.98,21752.0,19.3504,19.3665,19.3342,19.3504,21752.0
2021-04-27 11:05:00,23.99,24.0,23.97,23.97,25805.0,19.3584,19.3665,19.3423,19.3423,25805.0
2021-04-27 11:10:00,23.96,24.01,23.96,24.0,30502.0,19.3342,19.3746,19.3342,19.3665,30502.0
2021-04-27 11:15:00,24.0,24.03,24.0,24.03,41444.0,19.3665,19.3907,19.3665,19.3907,41444.0
2021-04-27 11:20:00,24.03,24.06,24.01,24.05,47983.0,19.3907,19.4149,19.3746,19.4068,47983.0
2021-04-27 11:25:00,24.05,24.06,24.04,24.06,82610.0,19.4068,19.4149,19.3988,19.4149,82610.0
2021-04-27 11:30:00,24.06,24.11,24.05,24.1,477838.0,19.4149,19.4553,19.4068,19.4472,477838.0
2021-04-27 11:35:00,24.1,24.13,24.09,24.12,39133.0,19.4472,19.4714,19.4391,19.4633,39133.0
2021-04-27 11:40:00,24.11,24.13,24.08,24.1,289371.0,19.4553,19.4714,19.4311,19.4472,289371.0
2021-04-27 11:45:00,24.1,24.1,24.04,24.04,121376.0,19.4472,19.4472,19.3988,19.3988,121376.0
2021-04-27 11:50:00,24.04,24.05,24.01,24.01,36951.0,19.3988,19.4068,19.3746,19.3746,36951.0
2021-04-27 11:55:00,24.01,24.03,24.0,24.02,26950.0,19.3746,19.3907,19.3665,19.3826,26950.0
2021-04-27 12:00:00,24.02,24.05,24.01,24.05,34702.0,19.3826,19.4068,19.3746,19.4068,34702.0
2021-04-27 12:05:00,24.04,24.05,24.02,24.04,15737.0,19.3988,19.4068,19.3826,19.3988,15737.0
2021-04-27 12:10:00,24.03,24.06,24.03,24.04,36031.0,19.3907,19.4149,19.3907,19.3988,36031.0
2021-04-27 12:15:00,24.04,24.05,24.01,24.02,15658.0,19.3988,19.4068,19.3746,19.3826,15658.0
2021-04-27 12:20:00,24.02,24.02,23.96,23.96,37310.0,19.3826,19.3826,19.3342,19.3342,37310.0
2021-04-27 12:25:00,23.96,24.0,23.95,24.0,62431.0,19.3342,19.3665,19.3262,19.3665,62431.0
2021-04-27 12:30:00,24.0,24.01,23.99,24.01,85252.0,19.3665,19.3746,19.3584,19.3746,85252.0
2021-04-27 12:35:00,24.01,24.01,23.93,23.98,107432.0,19.3746,19.3746,19.31,19.3504,107432.0
2021-04-27 12:40:00,23.99,23.99,23.97,23.98,84769.0,19.3584,19.3584,19.3423,19.3504,84769.0
2021-04-27 12:45:00,23.98,23.99,23.94,23.94,121602.0,19.3504,19.3584,19.3181,19.3181,121602.0
2021-04-27 12:50:00,23.95,23.96,23.93,23.96,78758.0,19.3262,19.3342,19.31,19.3342,78758.0
2021-04-27 12:55:00,23.96,23.96,23.9,23.91,85687.0,19.3342,19.3342,19.2858,19.2939,85687.0
2021-04-27 13:00:00,23.91,23.94,23.9,23.93,35571.0,19.2939,19.3181,19.2858,19.31,35571.0
2021-04-27 13:05:00,23.94,23.94,23.91,23.94,29327.0,19.3181,19.3181,19.2939,19.3181,29327.0
2021-04-27 13:10:00,23.94,23.97,23.93,23.96,43544.0,19.3181,19.3423,19.31,19.3342,43544.0
2021-04-27 13:15:00,23.96,23.97,23.94,23.96,24505.0,19.3342,19.3423,19.3181,19.3342,24505.0
2021-04-27 13:20:00,23.97,23.97,23.93,23.95,34262.0,19.3423,19.3423,19.31,19.3262,34262.0
2021-04-27 13:25:00,23.95,23.99,23.94,23.98,40552.0,19.3262,19.3584,19.3181,19.3504,40552.0
2021-04-27 13:30:00,23.97,23.97,23.94,23.95,72541.0,19.3423,19.3423,19.3181,19.3262,72541.0
2021-04-27 13:35:00,23.95,23.99,23.94,23.95,309899.0,19.3262,19.3584,19.3181,19.3262,309899.0
2021-04-27 13:40:00,23.95,23.96,23.93,23.95,30233.0,19.3262,19.3342,19.31,19.3262,30233.0
2021-04-27 13:45:00,23.95,23.96,23.93,23.95,57685.0,19.3262,19.3342,19.31,19.3262,57685.0
2021-04-27 13:50:00,23.95,23.95,23.93,23.95,16313.0,19.3262,19.3262,19.31,19.3262,16313.0
2021-04-27 13:55:00,23.95,23.97,23.94,23.96,44151.0,19.3262,19.3423,19.3181,19.3342,44151.0
2021-04-27 14:00:00,23.96,23.97,23.93,23.94,46208.0,19.3342,19.3423,19.31,19.3181,46208.0
2021-04-27 14:05:00,23.93,23.95,23.93,23.94,34655.0,19.31,19.3262,19.31,19.3181,34655.0
2021-04-27 14:10:00,23.94,23.96,23.92,23.95,47996.0,19.3181,19.3342,19.3019,19.3262,47996.0
2021-04-27 14:15:00,23.95,23.95,23.93,23.95,46715.0,19.3262,19.3262,19.31,19.3262,46715.0
2021-04-27 14:20:00,23.95,23.95,23.92,23.94,34593.0,19.3262,19.3262,19.3019,19.3181,34593.0
2021-04-27 14:25:00,23.94,23.95,23.93,23.95,36821.0,19.3181,19.3262,19.31,19.3262,36821.0
2021-04-27 14:30:00,23.95,23.96,23.93,23.96,46804.0,19.3262,19.3342,19.31,19.3342,46804.0
2021-04-27 14:35:00,23.96,23.97,23.95,23.97,66232.0,19.3342,19.3423,19.3262,19.3423,66232.0
2021-04-27 14:40:00,23.97,23.98,23.94,23.95,70504.0,19.3423,19.3504,19.3181,19.3262,70504.0
2021-04-27 14:45:00,23.95,23.96,23.94,23.96,53484.0,19.3262,19.3342,19.3181,19.3342,53484.0
2021-04-27 14:50:00,23.95,23.96,23.93,23.95,52582.0,19.3262,19.3342,19.31,19.3262,52582.0
2021-04-27 14:55:00,23.96,23.96,23.94,23.96,30231.0,19.3342,19.3342,19.3181,19.3342,30231.0
2021-04-27 15:00:00,23.95,23.98,23.94,23.98,60353.0,19.3262,19.3504,19.3181,19.3504,60353.0
2021-04-27 15:05:00,23.98,23.99,23.94,23.95,136569.0,19.3504,19.3584,19.3181,19.3262,136569.0
2021-04-27 15:10:00,23.95,23.99,23.95,23.98,69377.0,19.3262,19.3584,19.3262,19.3504,69377.0
2021-04-27 15:15:00,23.98,24.03,23.98,24.03,66589.0,19.3504,19.3907,19.3504,19.3907,66589.0
2021-04-27 15:20:00,24.03,24.07,24.03,24.05,69075.0,19.3907,19.423,19.3907,19.4068,69075.0
2021-04-27 15:25:00,24.05,24.07,24.04,24.05,53048.0,19.4068,19.423,19.3988,19.4068,53048.0
2021-04-27 15:30:00,24.05,24.05,23.99,24.02,205938.0,19.4068,19.4068,19.3584,19.3826,205938.0
2021-04-27 15:35:00,24.01,24.03,24.0,24.02,51682.0,19.3746,19.3907,19.3665,19.3826,51682.0
2021-04-27 15:40:00,24.01,24.03,24.0,24.02,71514.0,19.3746,19.3907,19.3665,19.3826,71514.0
2021-04-27 15:45:00,24.02,24.04,24.0,24.02,143751.0,19.3826,19.3988,19.3665,19.3826,143751.0
2021-04-27 15:50:00,24.02,24.02,23.97,23.97,176894.0,19.3826,19.3826,19.3423,19.3423,176894.0
2021-04-27 15:55:00,23.97,23.99,23.92,23.93,633529.0,19.3423,19.3584,19.3019,19.31,633529.0
2021-04-28 09:30:00,24.09,24.14,24.02,24.08,285355.0,19.4391,19.4795,19.3826,19.4311,285355.0
2021-04-28 09:35:00,24.08,24.21,24.06,24.2,237439.0,19.4311,19.536,19.4149,19.5279,237439.0
2021-04-28 09:40:00,24.2,24.34,24.2,24.34,233378.0,19.5279,19.6409,19.5279,19.6409,233378.0
2021-04-28 09:45:00,24.34,24.35,24.18,24.23,174766.0,19.6409,19.6489,19.5117,19.5521,174766.0
2021-04-28 09:50:00,24.23,24.25,24.19,24.21,242534.0,19.5521,19.5682,19.5198,19.536,242534.0
2021-04-28 09:55:00,24.21,24.23,24.16,24.17,127214.0,19.536,19.5521,19.4956,19.5037,127214.0
2021-04-28 10:00:00,24.16,24.18,24.12,24.15,138165.0,19.4956,19.5117,19.4633,19.4875,138165.0
2021-04-28 10:05:00,24.15,24.17,24.1,24.16,113198.0,19.4875,19.5037,19.4472,19.4956,113198.0
2021-04-28 10:10:00,24.15,24.15,24.09,24.11,169157.0,19.4875,19.4875,19.4391,19.4553,169157.0
2021-04-28 10:15:00,24.11,24.16,24.09,24.14,106252.0,19.4553,19.4956,19.4391,19.4795,106252.0
2021-04-28 10:20:00,24.14,24.22,24.14,24.22,66042.0,19.4795,19.544,19.4795,19.544,66042.0
2021-04-28 10:25:00,24.23,24.28,24.19,24.27,58710.0,19.5521,19.5924,19.5198,19.5844,58710.0
2021-04-28 10:30:00,24.27,24.37,24.26,24.35,71536.0,19.5844,19.6651,19.5763,19.6489,71536.0
2021-04-28 10:35:00,24.35,24.4,24.34,24.39,83863.0,19.6489,19.6893,19.6409,19.6812,83863.0
2021-04-28 10:40:00,24.4,24.45,24.37,24.42,111053.0,19.6893,19.7296,19.6651,19.7054,111053.0
2021-04-28 10:45:00,24.42,24.48,24.41,24.43,195579.0,19.7054,19.7538,19.6973,19.7135,195579.0
2021-04-28 10:50:00,24.43,24.47,24.42,24.44,55300.0,19.7135,19.7458,19.7054,19.7216,55300.0
2021-04-28 10:55:00,24.44,24.46,24.41,24.45,95408.0,19.7216,19.7377,19.6973,19.7296,95408.0
2021-04-28 11:00:00,24.44,24.48,24.44,24.45,75346.0,19.7216,19.7538,19.7216,19.7296,75346.0
2021-04-28 11:05:00,24.46,24.48,24.38,24.39,75958.0,19.7377,19.7538,19.6731,19.6812,75958.0
2021-04-28 11:10:00,24.4,24.43,24.39,24.43,57991.0,19.6893,19.7135,19.6812,19.7135,57991.0
2021-04-28 11:15:00,24.44,24.48,24.44,24.48,43515.0,19.7216,19.7538,19.7216,19.7538,43515.0
2021-04-28 11:20:00,24.48,24.53,24.47,24.5,129267.0,19.7538,19.7942,19.7458,19.77,129267.0
2021-04-28 11:25:00,24.5,24.5,24.47,24.49,58189.0,19.77,19.77,19.7458,19.7619,58189.0
2021-04-28 11:30:00,24.49,24.49,24.37,24.39,126160.0,19.7619,19.7619,19.6651,19.6812,126160.0
2021-04-28 11:35:00,24.39,24.41,24.36,24.38,60139.0,19.6812,19.6973,19.657,19.6731,60139.0
2021-04-28 11:40:00,24.38,24.44,24.38,24.42,22367.0,19.6731,19.7216,19.6731,19.7054,22367.0
2021-04-28 11:45:00,24.41,24.45,24.41,24.44,19330.0,19.6973,19.7296,19.6973,19.7216,19330.0
2021-04-28 11:50:00,24.44,24.45,24.38,24.39,114134.0,19.7216,19.7296,19.6731,19.6812,114134.0
2021-04-28 11:55:00,24.4,24.43,24.39,24.41,46137.0,19.6893,19.7135,19.6812,19.6973,46137.0
2021-04-28 12:00:00,24.42,24.43,24.38,24.42,37916.0,19.7054,19.7135,19.6731,19.7054,37916.0
2021-04-28 12:05:00,24.43,24.45,24.42,24.44,27232.0,19.7135,19.7296,19.7054,19.7216,27232.0
2021-04-28 12:10:00,24.43,24.44,24.41,24.41,22374.0,19.7135,19.7216,19.6973,19.6973,22374.0
2021-04-28 12:15:00,24.41,24.42,24.39,24.39,38437.0,19.6973,19.7054,19.6812,19.6812,38437.0
2021-04-28 12:20:00,24.39,24.41,24.38,24.41,20418.0,19.6812,19.6973,19.6731,19.6973,20418.0
2021-04-28 12:25:00,24.41,24.44,24.4,24.41,16394.0,19.6973,19.7216,19.6893,19.6973,16394.0
2021-04-28 12:30:00,24.41,24.41,24.36,24.4,77648.0,19.6973,19.6973,19.657,19.6893,77648.0
2021-04-28 12:35:00,24.4,24.42,24.39,24.39,37419.0,19.6893,19.7054,19.6812,19.6812,37419.0
2021-04-28 12:40:00,24.39,24.39,24.37,24.38,17450.0,19.6812,19.6812,19.6651,19.6731,17450.0
2021-04-28 12:45:00,24.37,24.41,24.37,24.39,24153.0,19.6651,19.6973,19.6651,19.6812,24153.0
2021-04-28 12:50:00,24.39,24.4,24.35,24.38,37408.0,19.6812,19.6893,19.6489,19.6731,37408.0
2021-04-28 12:55:00,24.38,24.4,24.37,24.38,26285.0,19.6731,19.6893,19.6651,19.6731,26285.0
2021-04-28 13:00:00,24.38,24.41,24.37,24.39,29976.0,19.6731,19.6973,19.6651,19.6812,29976.0
2021-04-28 13:05:00,24.4,24.41,24.39,24.39,28114.0,19.6893,19.6973,19.6812,19.6812,28114.0
2021-04-28 13:10:00,24.39,24.42,24.39,24.4,25721.0,19.6812,19.7054,19.6812,19.6893,25721.0
2021-04-28 13:15:00,24.4,24.41,24.39,24.41,53531.0,19.6893,19.6973,19.6812,19.6973,53531.0
2021-04-28 13:20:00,24.41,24.41,24.36,24.38,32886.0,19.6973,19.6973,19.657,19.6731,32886.0
2021-04-28 13:25:00,24.38,24.4,24.35,24.36,134025.0,19.6731,19.6893,19.6489,19.657,134025.0
2021-04-28 13:30:00,24.37,24.37,24.34,24.35,66494.0,19.6651,19.6651,19.6409,19.6489,66494.0
2021-04-28 13:35:00,24.35,24.35,24.33,24.35,36918.0,19.6489,19.6489,19.6328,19.6489,36918.0
2021-04-28 13:40:00,24.34,24.37,24.34,24.34,216028.0,19.6409,19.6651,19.6409,19.6409,216028.0
2021-04-28 13:45:00,24.34,24.36,24.33,24.34,29792.0,19.6409,19.657,19.6328,19.6409,29792.0
2021-04-28 13:50:00,24.33,24.34,24.29,24.3,30497.0,19.6328,19.6409,19.6005,19.6086,30497.0
2021-04-28 13:55:00,24.3,24.3,24.28,24.29,15096.0,19.6086,19.6086,19.5924,19.6005,15096.0
2021-04-28 14:00:00,24.3,24.35,24.27,24.3,60349.0,19.6086,19.6489,19.5844,19.6086,60349.0
2021-04-28 14:05:00,24.3,24.34,24.3,24.32,33243.0,19.6086,19.6409,19.6086,19.6247,33243.0
2021-04-28 14:10:00,24.31,24.36,24.3,24.35,51462.0,19.6166,19.657,19.6086,19.6489,51462.0
2021-04-28 14:15:00,24.35,24.37,24.32,24.34,35651.0,19.6489,19.6651,19.6247,19.6409,35651.0
2021-04-28 14:20:00,24.34,24.35,24.32,24.33,85970.0,19.6409,19.6489,19.6247,19.6328,85970.0
2021-04-28 14:25:00,24.33,24.34,24.31,24.31,53850.0,19.6328,19.6409,19.6166,19.6166,53850.0
2021-04-28 14:30:00,24.32,24.33,24.3,24.32,42898.0,19.6247,19.6328,19.6086,19.6247,42898.0
2021-04-28 14:35:00,24.31,24.38,24.31,24.36,55382.0,19.6166,19.6731,19.6166,19.657,55382.0
2021-04-28 14:40:00,24.36,24.4,24.36,24.39,29835.0,19.657,19.6893,19.657,19.6812,29835.0
2021-04-28 14:45:00,24.39,24.4,24.35,24.37,42289.0,19.6812,19.6893,19.6489,19.6651,42289.0
2021-04-28 14:50:00,24.37,24.42,24.36,24.41,55202.0,19.6651,19.7054,19.657,19.6973,55202.0
2021-04-28 14:55:00,24.4,24.42,24.38,24.39,46742.0,19.6893,19.7054,19.6731,19.6812,46742.0
2021-04-28 15:00:00,24.39,24.44,24.39,24.43,50415.0,19.6812,19.7216,19.6812,19.7135,50415.0
2021-04-28 15:05:00,24.43,24.45,24.41,24.44,94426.0,19.7135,19.7296,19.6973,19.7216,94426.0
2021-04-28 15:10:00,24.44,24.44,24.34,24.37,66761.0,19.7216,19.7216,19.6409,19.6651,66761.0
2021-04-28 15:15:00,24.37,24.4,24.36,24.39,49102.0,19.6651,19.6893,19.657,19.6812,49102.0
2021-04-28 15:20:00,24.39,24.42,24.37,24.42,49624.0,19.6812,19.7054,19.6651,19.7054,49624.0
2021-04-28 15:25:00,24.42,24.42,24.38,24.39,75245.0,19.7054,19.7054,19.6731,19.6812,75245.0
2021-04-28 15:30:00,24.39,24.39,24.35,24.38,75426.0,19.6812,19.6812,19.6489,19.6731,75426.0
2021-04-28 15:35:00,24.38,24.44,24.38,24.43,107147.0,19.6731,19.7216,19.6731,19.7135,107147.0
2021-04-28 15:40:00,24.43,24.46,24.42,24.46,73627.0,19.7135,19.7377,19.7054,19.7377,73627.0
2021-04-28 15:45:00,24.46,24.47,24.44,24.46,109077.0,19.7377,19.7458,19.7216,19.7377,109077.0
2021-04-28 15:50:00,24.46,24.46,24.38,24.39,187258.0,19.7377,19.7377,19.6731,19.6812,187258.0
2021-04-28 15:55:00,24.39,24.44,24.39,24.44,307711.0,19.6812,19.7216,19.6812,19.7216,307711.0
2021-04-29 09:30:00,24.5,24.68,24.44,24.66,224711.0,19.77,19.9152,19.7216,19.8991,224711.0
2021-04-29 09:35:00,24.65,24.68,24.52,24.68,41173.0,19.891,19.9152,19.7861,19.9152,41173.0
2021-04-29 09:40:00,24.69,24.71,24.66,24.69,82636.0,19.9233,19.9394,19.8991,19.9233,82636.0
2021-04-29 09:45:00,24.69,24.71,24.66,24.67,48249.0,19.9233,19.9394,19.8991,19.9071,48249.0
2021-04-29 09:50:00,24.67,24.73,24.66,24.71,34186.0,19.9071,19.9556,19.8991,19.9394,34186.0
2021-04-29 09:55:00,24.71,24.75,24.69,24.7,205592.0,19.9394,19.9717,19.9233,19.9314,205592.0
2021-04-29 10:00:00,24.69,24.74,24.66,24.68,129619.0,19.9233,19.9636,19.8991,19.9152,129619.0
2021-04-29 10:05:00,24.66,24.71,24.63,24.69,79433.0,19.8991,19.9394,19.8749,19.9233,79433.0
2021-04-29 10:10:00,24.69,24.75,24.68,24.71,73864.0,19.9233,19.9717,19.9152,19.9394,73864.0
2021-04-29 10:15:00,24.7,24.72,24.68,24.71,102558.0,19.9314,19.9475,19.9152,19.9394,102558.0
2021-04-29 10:20:00,24.7,24.72,24.66,24.69,80538.0,19.9314,19.9475,19.8991,19.9233,80538.0
2021-04-29 10:25:00,24.69,24.7,24.66,24.68,60086.0,19.9233,19.9314,19.8991,19.9152,60086.0
2021-04-29 10:30:00,24.68,24.68,24.59,24.62,128068.0,19.9152,19.9152,19.8426,19.8668,128068.0
2021-04-29 10:35:00,24.61,24.63,24.55,24.56,81032.0,19.8587,19.8749,19.8103,19.8184,81032.0
2021-04-29 10:40:00,24.56,24.62,24.54,24.57,104335.0,19.8184,19.8668,19.8022,19.8265,104335.0
2021-04-29 10:45:00,24.55,24.61,24.54,24.57,78696.0,19.8103,19.8587,19.8022,19.8265,78696.0
2021-04-29 10:50:00,24.57,24.64,24.56,24.59,59569.0,19.8265,19.8829,19.8184,19.8426,59569.0
2021-04-29 10:55:00,24.59,24.63,24.57,24.61,77527.0,19.8426,19.8749,19.8265,19.8587,77527.0
2021-04-29 11:00:00,24.6,24.62,24.59,24.61,43298.0,19.8507,19.8668,19.8426,19.8587,43298.0
2021-04-29 11:05:00,24.61,24.63,24.59,24.59,26302.0,19.8587,19.8749,19.8426,19.8426,26302.0
2021-04-29 11:10:00,24.6,24.61,24.54,24.54,42613.0,19.8507,19.8587,19.8022,19.8022,42613.0
2021-04-29 11:15:00,24.54,24.55,24.48,24.5,40097.0,19.8022,19.8103,19.7538,19.77,40097.0
2021-04-29 11:20:00,24.5,24.5,24.43,24.45,49938.0,19.77,19.77,19.7135,19.7296,49938.0
2021-04-29 11:25:00,24.44,24.47,24.42,24.46,39458.0,19.7216,19.7458,19.7054,19.7377,39458.0
2021-04-29 11:30:00,24.46,24.46,24.4,24.41,66292.0,19.7377,19.7377,19.6893,19.6973,66292.0
2021-04-29 11:35:00,24.41,24.43,24.38,24.39,30427.0,19.6973,19.7135,19.6731,19.6812,30427.0
2021-04-29 11:40:00,24.39,24.45,24.38,24.44,22529.0,19.6812,19.7296,19.6731,19.7216,22529.0
2021-04-29 11:45:00,24.44,24.45,24.4,24.41,23177.0,19.7216,19.7296,19.6893,19.6973,23177.0
2021-04-29 11:50:00,24.41,24.45,24.39,24.45,42264.0,19.6973,19.7296,19.6812,19.7296,42264.0
2021-04-29 11:55:00,24.44,24.51,24.44,24.47,33276.0,19.7216,19.778,19.7216,19.7458,33276.0
2021-04-29 12:00:00,24.46,24.47,24.38,24.39,57788.0,19.7377,19.7458,19.6731,19.6812,57788.0
2021-04-29 12:05:00,24.39,24.4,24.35,24.37,59607.0,19.6812,19.6893,19.6489,19.6651,59607.0
2021-04-29 12:10:00,24.38,24.4,24.36,24.37,19940.0,19.6731,19.6893,19.657,19.6651,19940.0
2021-04-29 12:15:00,24.38,24.39,24.34,24.38,27757.0,19.6731,19.6812,19.6409,19.6731,27757.0
2021-04-29 12:20:00,24.38,24.42,24.38,24.42,29046.0,19.6731,19.7054,19.6731,19.7054,29046.0
2021-04-29 12:25:00,24.42,24.43,24.37,24.39,32281.0,19.7054,19.7135,19.6651,19.6812,32281.0
2021-04-29 12:30:00,24.39,24.44,24.36,24.44,44103.0,19.6812,19.7216,19.657,19.7216,44103.0
2021-04-29 12:35:00,24.44,24.47,24.44,24.44,23623.0,19.7216,19.7458,19.7216,19.7216,23623.0
2021-04-29 12:40:00,24.45,24.49,24.44,24.48,38129.0,19.7296,19.7619,19.7216,19.7538,38129.0
2021-04-29 12:45:00,24.48,24.49,24.47,24.48,37342.0,19.7538,19.7619,19.7458,19.7538,37342.0
2021-04-29 12:50:00,24.48,24.53,24.47,24.52,41395.0,19.7538,19.7942,19.7458,19.7861,41395.0
2021-04-29 12:55:00,24.51,24.51,24.47,24.48,39801.0,19.778,19.778,19.7458,19.7538,39801.0
2021-04-29 13:00:00,24.48,24.49,24.45,24.46,25987.0,19.7538,19.7619,19.7296,19.7377,25987.0
2021-04-29 13:05:00,24.46,24.5,24.44,24.47,38924.0,19.7377,19.77,19.7216,19.7458,38924.0
2021-04-29 13:10:00,24.47,24.47,24.43,24.45,18893.0,19.7458,19.7458,19.7135,19.7296,18893.0
2021-04-29 13:15:00,24.45,24.46,24.43,24.44,36966.0,19.7296,19.7377,19.7135,19.7216,36966.0
2021-04-29 13:20:00,24.44,24.45,24.43,24.45,17808.0,19.7216,19.7296,19.7135,19.7296,17808.0
2021-04-29 13:25:00,24.45,24.48,24.45,24.47,45622.0,19.7296,19.7538,19.7296,19.7458,45622.0
2021-04-29 13:30:00,24.46,24.49,24.45,24.48,25407.0,19.7377,19.7619,19.7296,19.7538,25407.0
2021-04-29 13:35:00,24.48,24.48,24.45,24.46,21408.0,19.7538,19.7538,19.7296,19.7377,21408.0
2021-04-29 13:40:00,24.46,24.5,24.44,24.49,35400.0,19.7377,19.77,19.7216,19.7619,35400.0
2021-04-29 13:45:00,24.5,24.51,24.49,24.5,37261.0,19.77,19.778,19.7619,19.77,37261.0
2021-04-29 13:50:00,24.5,24.5,24.45,24.46,28433.0,19.77,19.77,19.7296,19.7377,28433.0
2021-04-29 13:55:00,24.46,24.49,24.44,24.45,26410.0,19.7377,19.7619,19.7216,19.7296,26410.0
2021-04-29 14:00:00,24.45,24.45,24.42,24.43,25428.0,19.7296,19.7296,19.7054,19.7135,25428.0
2021-04-29 14:05:00,24.43,24.45,24.41,24.44,26202.0,19.7135,19.7296,19.6973,19.7216,26202.0
2021-04-29 14:10:00,24.44,24.46,24.42,24.44,34828.0,19.7216,19.7377,19.7054,19.7216,34828.0
2021-04-29 14:15:00,24.44,24.47,24.43,24.46,30848.0,19.7216,19.7458,19.7135,19.7377,30848.0
2021-04-29 14:20:00,24.46,24.49,24.45,24.49,19610.0,19.7377,19.7619,19.7296,19.7619,19610.0
2021-04-29 14:25:00,24.49,24.52,24.48,24.51,22413.0,19.7619,19.7861,19.7538,19.778,22413.0
2021-04-29 14:30:00,24.51,24.52,24.49,24.51,31824.0,19.778,19.7861,19.7619,19.778,31824.0
2021-04-29 14:35:00,24.5,24.52,24.49,24.51,17643.0,19.77,19.7861,19.7619,19.778,17643.0
2021-04-29 14:40:00,24.51,24.54,24.49,24.53,30485.0,19.778,19.8022,19.7619,19.7942,30485.0
2021-04-29 14:45:00,24.54,24.59,24.52,24.56,80578.0,19.8022,19.8426,19.7861,19.8184,80578.0
2021-04-29 14:50:00,24.56,24.56,24.53,24.53,35056.0,19.8184,19.8184,19.7942,19.7942,35056.0
2021-04-29 14:55:00,24.53,24.55,24.53,24.53,34431.0,19.7942,19.8103,19.7942,19.7942,34431.0
2021-04-29 15:00:00,24.54,24.58,24.53,24.57,37333.0,19.8022,19.8345,19.7942,19.8265,37333.0
2021-04-29 15:05:00,24.57,24.59,24.56,24.58,38540.0,19.8265,19.8426,19.8184,19.8345,38540.0
2021-04-29 15:10:00,24.59,24.61,24.55,24.55,38813.0,19.8426,19.8587,19.8103,19.8103,38813.0
2021-04-29 15:15:00,24.56,24.57,24.53,24.57,82695.0,19.8184,19.8265,19.7942,19.8265,82695.0
2021-04-29 15:20:00,24.57,24.58,24.53,24.55,148727.0,19.8265,19.8345,19.7942,19.8103,148727.0
2021-04-29 15:25:00,24.55,24.56,24.52,24.53,71890.0,19.8103,19.8184,19.7861,19.7942,71890.0
2021-04-29 15:30:00,24.53,24.55,24.52,24.54,84150.0,19.7942,19.8103,19.7861,19.8022,84150.0
2021-04-29 15:35:00,24.54,24.55,24.52,24.54,65757.0,19.8022,19.8103,19.7861,19.8022,65757.0
2021-04-29 15:40:00,24.53,24.54,24.52,24.54,57239.0,19.7942,19.8022,19.7861,19.8022,57239.0
2021-04-29 15:45:00,24.54,24.58,24.53,24.55,103858.0,19.8022,19.8345,19.7942,19.8103,103858.0
2021-04-29 15:50:00,24.54,24.56,24.52,24.55,143854.0,19.8022,19.8184,19.7861,19.8103,143854.0
2021-04-29 15:55:00,24.56,24.59,24.53,24.58,253385.0,19.8184,19.8426,19.7942,19.8345,253385.0
2021-04-30 09:30:00,24.4,24.59,24.33,24.58,100152.0,19.6893,19.8426,19.6328,19.8345,100152.0
2021-04-30 09:35:00,24.59,24.68,24.58,24.67,106867.0,19.8426,19.9152,19.8345,19.9071,106867.0
2021-04-30 09:40:00,24.68,24.74,24.65,24.68,65213.0,19.9152,19.9636,19.891,19.9152,65213.0
2021-04-30 09:45:00,24.68,24.78,24.68,24.76,79146.0,19.9152,19.9959,19.9152,19.9798,79146.0
2021-04-30 09:50:00,24.76,24.77,24.7,24.71,80873.0,19.9798,19.9878,19.9314,19.9394,80873.0
2021-04-30 09:55:00,24.71,24.74,24.69,24.73,44130.0,19.9394,19.9636,19.9233,19.9556,44130.0
2021-04-30 10:00:00,24.73,24.74,24.67,24.69,21918.0,19.9556,19.9636,19.9071,19.9233,21918.0
2021-04-30 10:05:00,24.69,24.72,24.65,24.67,37056.0,19.9233,19.9475,19.891,19.9071,37056.0
2021-04-30 10:10:00,24.67,24.75,24.66,24.73,62563.0,19.9071,19.9717,19.8991,19.9556,62563.0
2021-04-30 10:15:00,24.73,24.74,24.58,24.6,48347.0,19.9556,19.9636,19.8345,19.8507,48347.0
2021-04-30 10:20:00,24.6,24.6,24.51,24.53,43467.0,19.8507,19.8507,19.778,19.7942,43467.0
2021-04-30 10:25:00,24.53,24.58,24.51,24.55,30832.0,19.7942,19.8345,19.778,19.8103,30832.0
2021-04-30 10:30:00,24.54,24.55,24.44,24.45,45011.0,19.8022,19.8103,19.7216,19.7296,45011.0
2021-04-30 10:35:00,24.46,24.48,24.38,24.39,87294.0,19.7377,19.7538,19.6731,19.6812,87294.0
2021-04-30 10:40:00,24.38,24.49,24.36,24.45,162880.0,19.6731,19.7619,19.657,19.7296,162880.0
2021-04-30 10:45:00,24.44,24.46,24.38,24.38,40683.0,19.7216,19.7377,19.6731,19.6731,40683.0
2021-04-30 10:50:00,24.38,24.45,24.37,24.45,41490.0,19.6731,19.7296,19.6651,19.7296,41490.0
2021-04-30 10:55:00,24.44,24.45,24.42,24.43,35031.0,19.7216,19.7296,19.7054,19.7135,35031.0
2021-04-30 11:00:00,24.43,24.43,24.38,24.42,38239.0,19.7135,19.7135,19.6731,19.7054,38239.0
2021-04-30 11:05:00,24.41,24.45,24.41,24.43,54635.0,19.6973,19.7296,19.6973,19.7135,54635.0
2021-04-30 11:10:00,24.42,24.43,24.39,24.42,26839.0,19.7054,19.7135,19.6812,19.7054,26839.0
2021-04-30 11:15:00,24.42,24.43,24.39,24.4,42184.0,19.7054,19.7135,19.6812,19.6893,42184.0
2021-04-30 11:20:00,24.4,24.44,24.39,24.43,57910.0,19.6893,19.7216,19.6812,19.7135,57910.0
2021-04-30 11:25:00,24.43,24.47,24.41,24.43,46608.0,19.7135,19.7458,19.6973,19.7135,46608.0
2021-04-30 11:30:00,24.42,24.45,24.4,24.43,46073.0,19.7054,19.7296,19.6893,19.7135,46073.0
2021-04-30 11:35:00,24.43,24.44,24.4,24.42,14571.0,19.7135,19.7216,19.6893,19.7054,14571.0
2021-04-30 11:40:00,24.42,24.44,24.4,24.43,22863.0,19.7054,19.7216,19.6893,19.7135,22863.0
2021-04-30 11:45:00,24.42,24.44,24.41,24.43,33301.0,19.7054,19.7216,19.6973,19.7135,33301.0
2021-04-30 11:50:00,24.43,24.43,24.39,24.42,27587.0,19.7135,19.7135,19.6812,19.7054,27587.0
2021-04-30 11:55:00,24.42,24.43,24.38,24.39,78170.0,19.7054,19.7135,19.6731,19.6812,78170.0
2021-04-30 12:00:00,24.39,24.42,24.39,24.41,49238.0,19.6812,19.7054,19.6812,19.6973,49238.0
2021-04-30 12:05:00,24.41,24.42,24.37,24.38,39663.0,19.6973,19.7054,19.6651,19.6731,39663.0
2021-04-30 12:10:00,24.38,24.44,24.37,24.43,45981.0,19.6731,19.7216,19.6651,19.7135,45981.0
2021-04-30 12:15:00,24.43,24.44,24.39,24.42,39478.0,19.7135,19.7216,19.6812,19.7054,39478.0
2021-04-30 12:20:00,24.42,24.44,24.41,24.44,34082.0,19.7054,19.7216,19.6973,19.7216,34082.0
2021-04-30 12:25:00,24.45,24.45,24.42,24.44,55328.0,19.7296,19.7296,19.7054,19.7216,55328.0
2021-04-30 12:30:00,24.43,24.45,24.39,24.41,42011.0,19.7135,19.7296,19.6812,19.6973,42011.0
2021-04-30 12:35:00,24.41,24.44,24.4,24.44,16801.0,19.6973,19.7216,19.6893,19.7216,16801.0
2021-04-30 12:40:00,24.44,24.46,24.43,24.44,27719.0,19.7216,19.7377,19.7135,19.7216,27719.0
2021-04-30 12:45:00,24.44,24.46,24.42,24.45,19468.0,19.7216,19.7377,19.7054,19.7296,19468.0
2021-04-30 12:50:00,24.44,24.46,24.42,24.44,32029.0,19.7216,19.7377,19.7054,19.7216,32029.0
2021-04-30 12:55:00,24.44,24.44,24.4,24.42,19833.0,19.7216,19.7216,19.6893,19.7054,19833.0
2021-04-30 13:00:00,24.42,24.42,24.38,24.39,17813.0,19.7054,19.7054,19.6731,19.6812,17813.0
2021-04-30 13:05:00,24.4,24.43,24.4,24.43,32070.0,19.6893,19.7135,19.6893,19.7135,32070.0
2021-04-30 13:10:00,24.42,24.43,24.4,24.41,16562.0,19.7054,19.7135,19.6893,19.6973,16562.0
2021-04-30 13:15:00,24.41,24.42,24.39,24.41,29496.0,19.6973,19.7054,19.6812,19.6973,29496.0
2021-04-30 13:20:00,24.41,24.43,24.4,24.43,35742.0,19.6973,19.7135,19.6893,19.7135,35742.0
2021-04-30 13:25:00,24.42,24.46,24.42,24.46,16063.0,19.7054,19.7377,19.7054,19.7377,16063.0
2021-04-30 13:30:00,24.45,24.46,24.43,24.44,42118.0,19.7296,19.7377,19.7135,19.7216,42118.0
2021-04-30 13:35:00,24.44,24.45,24.41,24.42,37466.0,19.7216,19.7296,19.6973,19.7054,37466.0
2021-04-30 13:40:00,24.42,24.45,24.42,24.45,21774.0,19.7054,19.7296,19.7054,19.7296,21774.0
2021-04-30 13:45:00,24.45,24.46,24.41,24.42,34299.0,19.7296,19.7377,19.6973,19.7054,34299.0
2021-04-30 13:50:00,24.42,24.42,24.37,24.39,35627.0,19.7054,19.7054,19.6651,19.6812,35627.0
2021-04-30 13:55:00,24.38,24.4,24.36,24.39,25181.0,19.6731,19.6893,19.657,19.6812,25181.0
2021-04-30 14:00:00,24.39,24.4,24.36,24.37,37139.0,19.6812,19.6893,19.657,19.6651,37139.0
2021-04-30 14:05:00,24.37,24.4,24.36,24.37,47481.0,19.6651,19.6893,19.657,19.6651,47481.0
2021-04-30 14:10:00,24.37,24.4,24.36,24.39,52567.0,19.6651,19.6893,19.657,19.6812,52567.0
2021-04-30 14:15:00,24.39,24.43,24.38,24.42,46487.0,19.6812,19.7135,19.6731,19.7054,46487.0
2021-04-30 14:20:00,24.42,24.44,24.39,24.42,69335.0,19.7054,19.7216,19.6812,19.7054,69335.0
2021-04-30 14:25:00,24.42,24.42,24.4,24.41,32659.0,19.7054,19.7054,19.6893,19.6973,32659.0
2021-04-30 14:30:00,24.41,24.42,24.39,24.41,59267.0,19.6973,19.7054,19.6812,19.6973,59267.0
2021-04-30 14:35:00,24.42,24.44,24.4,24.43,38979.0,19.7054,19.7216,19.6893,19.7135,38979.0
2021-04-30 14:40:00,24.42,24.43,24.41,24.43,33846.0,19.7054,19.7135,19.6973,19.7135,33846.0
2021-04-30 14:45:00,24.43,24.44,24.41,24.43,51948.0,19.7135,19.7216,19.6973,19.7135,51948.0
2021-04-30 14:50:00,24.43,24.44,24.4,24.44,42717.0,19.7135,19.7216,19.6893,19.7216,42717.0
2021-04-30 14:55:00,24.43,24.44,24.41,24.42,43829.0,19.7135,19.7216,19.6973,19.7054,43829.0
2021-04-30 15:00:00,24.42,24.45,24.41,24.42,32149.0,19.7054,19.7296,19.6973,19.7054,32149.0
2021-04-30 15:05:00,24.43,24.44,24.4,24.42,55925.0,19.7135,19.7216,19.6893,19.7054,55925.0
2021-04-30 15:10:00,24.42,24.44,24.4,24.4,46660.0,19.7054,19.7216,19.6893,19.6893,46660.0
2021-04-30 15:15:00,24.39,24.42,24.38,24.39,42089.0,19.6812,19.7054,19.6731,19.6812,42089.0
2021-04-30 15:20:00,24.39,24.41,24.38,24.39,43712.0,19.6812,19.6973,19.6731,19.6812,43712.0
2021-04-30 15:25:00,24.39,24.42,24.39,24.42,51663.0,19.6812,19.7054,19.6812,19.7054,51663.0
2021-04-30 15:30:00,24.42,24.43,24.38,24.39,70272.0,19.7054,19.7135,19.6731,19.6812,70272.0
2021-04-30 15:35:00,24.39,24.41,24.37,24.38,110367.0,19.6812,19.6973,19.6651,19.6731,110367.0
2021-04-30 15:40:00,24.39,24.39,24.34,24.35,110781.0,19.6812,19.6812,19.6409,19.6489,110781.0
2021-04-30 15:45:00,24.34,24.4,24.31,24.4,113125.0,19.6409,19.6893,19.6166,19.6893,113125.0
2021-04-30 15:50:00,24.4,24.42,24.37,24.39,289223.0,19.6893,19.7054,19.6651,19.6812,289223.0
2021-04-30 15:55:00,24.4,24.43,24.34,24.36,542732.0,19.6893,19.7135,19.6409,19.657,542732.0
2021-05-03 09:30:00,24.56,24.75,24.5,24.63,128196.0,19.8184,19.9717,19.77,19.8749,128196.0
2021-05-03 09:35:00,24.64,24.64,24.55,24.62,56133.0,19.8829,19.8829,19.8103,19.8668,56133.0
2021-05-03 09:40:00,24.62,24.69,24.62,24.64,38955.0,19.8668,19.9233,19.8668,19.8829,38955.0
2021-05-03 09:45:00,24.64,24.68,24.58,24.64,60571.0,19.8829,19.9152,19.8345,19.8829,60571.0
2021-05-03 09:50:00,24.64,24.67,24.54,24.56,30195.0,19.8829,19.9071,19.8022,19.8184,30195.0
2021-05-03 09:55:00,24.55,24.61,24.55,24.59,39091.0,19.8103,19.8587,19.8103,19.8426,39091.0
2021-05-03 10:00:00,24.58,24.59,24.5,24.56,47556.0,19.8345,19.8426,19.77,19.8184,47556.0
2021-05-03 10:05:00,24.55,24.56,24.51,24.53,73363.0,19.8103,19.8184,19.778,19.7942,73363.0
2021-05-03 10:10:00,24.54,24.56,24.5,24.53,47757.0,19.8022,19.8184,19.77,19.7942,47757.0
2021-05-03 10:15:00,24.53,24.57,24.52,24.55,50638.0,19.7942,19.8265,19.7861,19.8103,50638.0
2021-05-03 10:20:00,24.55,24.56,24.51,24.52,44297.0,19.8103,19.8184,19.778,19.7861,44297.0
2021-05-03 10:25:00,24.51,24.53,24.46,24.49,58808.0,19.778,19.7942,19.7377,19.7619,58808.0
2021-05-03 10:30:00,24.47,24.51,24.46,24.5,40220.0,19.7458,19.778,19.7377,19.77,40220.0
2021-05-03 10:35:00,24.51,24.53,24.49,24.52,39010.0,19.778,19.7942,19.7619,19.7861,39010.0
2021-05-03 10:40:00,24.52,24.57,24.51,24.55,71099.0,19.7861,19.8265,19.778,19.8103,71099.0
2021-05-03 10:45:00,24.55,24.57,24.51,24.55,35698.0,19.8103,19.8265,19.778,19.8103,35698.0
2021-05-03 10:50:00,24.55,24.59,24.51,24.59,53739.0,19.8103,19.8426,19.778,19.8426,53739.0
2021-05-03 10:55:00,24.59,24.65,24.59,24.61,79217.0,19.8426,19.891,19.8426,19.8587,79217.0
2021-05-03 11:00:00,24.61,24.62,24.59,24.61,42071.0,19.8587,19.8668,19.8426,19.8587,42071.0
2021-05-03 11:05:00,24.61,24.64,24.6,24.6,61539.0,19.8587,19.8829,19.8507,19.8507,61539.0
2021-05-03 11:10:00,24.6,24.64,24.6,24.63,45260.0,19.8507,19.8829,19.8507,19.8749,45260.0
2021-05-03 11:15:00,24.63,24.66,24.61,24.66,40057.0,19.8749,19.8991,19.8587,19.8991,40057.0
2021-05-03 11:20:00,24.66,24.69,24.65,24.67,47371.0,19.8991,19.9233,19.891,19.9071,47371.0
2021-05-03 11:25:00,24.68,24.69,24.64,24.66,68620.0,19.9152,19.9233,19.8829,19.8991,68620.0
2021-05-03 11:30:00,24.67,24.69,24.65,24.67,41890.0,19.9071,19.9233,19.891,19.9071,41890.0
2021-05-03 11:35:00,24.67,24.69,24.66,24.68,41320.0,19.9071,19.9233,19.8991,19.9152,41320.0
2021-05-03 11:40:00,24.69,24.7,24.66,24.68,47602.0,19.9233,19.9314,19.8991,19.9152,47602.0
2021-05-03 11:45:00,24.68,24.69,24.65,24.66,19138.0,19.9152,19.9233,19.891,19.8991,19138.0
2021-05-03 11:50:00,24.66,24.66,24.63,24.65,33485.0,19.8991,19.8991,19.8749,19.891,33485.0
2021-05-03 11:55:00,24.65,24.66,24.64,24.65,28712.0,19.891,19.8991,19.8829,19.891,28712.0
2021-05-03 12:00:00,24.65,24.66,24.64,24.66,27676.0,19.891,19.8991,19.8829,19.8991,27676.0
2021-05-03 12:05:00,24.66,24.72,24.65,24.71,26874.0,19.8991,19.9475,19.891,19.9394,26874.0
2021-05-03 12:10:00,24.72,24.74,24.71,24.73,24515.0,19.9475,19.9636,19.9394,19.9556,24515.0
2021-05-03 12:15:00,24.73,24.76,24.7,24.71,102937.0,19.9556,19.9798,19.9314,19.9394,102937.0
2021-05-03 12:20:00,24.72,24.76,24.71,24.74,56909.0,19.9475,19.9798,19.9394,19.9636,56909.0
2021-05-03 12:25:00,24.74,24.79,24.73,24.78,101482.0,19.9636,20.004,19.9556,19.9959,101482.0
2021-05-03 12:30:00,24.78,24.79,24.74,24.75,105953.0,19.9959,20.004,19.9636,19.9717,105953.0
2021-05-03 12:35:00,24.75,24.76,24.72,24.76,37696.0,19.9717,19.9798,19.9475,19.9798,37696.0
2021-05-03 12:40:00,24.76,24.81,24.75,24.8,67332.0,19.9798,20.0201,19.9717,20.012,67332.0
2021-05-03 12:45:00,24.79,24.8,24.77,24.8,38092.0,20.004,20.012,19.9878,20.012,38092.0
2021-05-03 12:50:00,24.79,24.8,24.78,24.8,37140.0,20.004,20.012,19.9959,20.012,37140.0
2021-05-03 12:55:00,24.8,24.81,24.78,24.79,65781.0,20.012,20.0201,19.9959,20.004,65781.0
2021-05-03 13:00:00,24.79,24.8,24.76,24.78,40615.0,20.004,20.012,19.9798,19.9959,40615.0
2021-05-03 13:05:00,24.79,24.8,24.77,24.8,36240.0,20.004,20.012,19.9878,20.012,36240.0
2021-05-03 13:10:00,24.8,24.8,24.77,24.8,22738.0,20.012,20.012,19.9878,20.012,22738.0
2021-05-03 13:15:00,24.79,24.81,24.79,24.8,97514.0,20.004,20.0201,20.004,20.012,97514.0
2021-05-03 13:20:00,24.8,24.8,24.79,24.8,31437.0,20.012,20.012,20.004,20.012,31437.0
2021-05-03 13:25:00,24.79,24.84,24.79,24.83,97585.0,20.004,20.0443,20.004,20.0363,97585.0
2021-05-03 13:30:00,24.83,24.83,24.81,24.82,43256.0,20.0363,20.0363,20.0201,20.0282,43256.0
2021-05-03 13:35:00,24.82,24.83,24.78,24.81,66801.0,20.0282,20.0363,19.9959,20.0201,66801.0
2021-05-03 13:40:00,24.8,24.81,24.77,24.78,100743.0,20.012,20.0201,19.9878,19.9959,100743.0
2021-05-03 13:45:00,24.78,24.79,24.76,24.79,86895.0,19.9959,20.004,19.9798,20.004,86895.0
2021-05-03 13:50:00,24.8,24.81,24.78,24.8,40372.0,20.012,20.0201,19.9959,20.012,40372.0
2021-05-03 13:55:00,24.8,24.82,24.79,24.82,19577.0,20.012,20.0282,20.004,20.0282,19577.0
2021-05-03 14:00:00,24.82,24.83,24.77,24.81,35611.0,20.0282,20.0363,19.9878,20.0201,35611.0
2021-05-03 14:05:00,24.81,24.83,24.8,24.8,51403.0,20.0201,20.0363,20.012,20.012,51403.0
2021-05-03 14:10:00,24.81,24.82,24.79,24.8,26971.0,20.0201,20.0282,20.004,20.012,26971.0
2021-05-03 14:15:00,24.8,24.81,24.78,24.8,49279.0,20.012,20.0201,19.9959,20.012,49279.0
2021-05-03 14:20:00,24.81,24.82,24.79,24.8,38682.0,20.0201,20.0282,20.004,20.012,38682.0
2021-05-03 14:25:00,24.8,24.84,24.8,24.83,72711.0,20.012,20.0443,20.012,20.0363,72711.0
2021-05-03 14:30:00,24.82,24.86,24.81,24.84,55799.0,20.0282,20.0605,20.0201,20.0443,55799.0
2021-05-03 14:35:00,24.84,24.86,24.82,24.84,142349.0,20.0443,20.0605,20.0282,20.0443,142349.0
2021-05-03 14:40:00,24.84,24.87,24.83,24.87,105580.0,20.0443,20.0685,20.0363,20.0685,105580.0
2021-05-03 14:45:00,24.87,24.89,24.85,24.87,51127.0,20.0685,20.0847,20.0524,20.0685,51127.0
2021-05-03 14:50:00,24.87,24.89,24.85,24.85,51314.0,20.0685,20.0847,20.0524,20.0524,51314.0
2021-05-03 14:55:00,24.86,24.87,24.84,24.86,30998.0,20.0605,20.0685,20.0443,20.0605,30998.0
2021-05-03 15:00:00,24.86,24.86,24.82,24.83,36418.0,20.0605,20.0605,20.0282,20.0363,36418.0
2021-05-03 15:05:00,24.83,24.84,24.81,24.83,37678.0,20.0363,20.0443,20.0201,20.0363,37678.0
2021-05-03 15:10:00,24.83,24.84,24.81,24.82,30160.0,20.0363,20.0443,20.0201,20.0282,30160.0
2021-05-03 15:15:00,24.82,24.82,24.79,24.8,53434.0,20.0282,20.0282,20.004,20.012,53434.0
2021-05-03 15:20:00,24.8,24.8,24.76,24.78,57538.0,20.012,20.012,19.9798,19.9959,57538.0
2021-05-03 15:25:00,24.78,24.8,24.77,24.79,66061.0,19.9959,20.012,19.9878,20.004,66061.0
2021-05-03 15:30:00,24.79,24.79,24.74,24.77,105806.0,20.004,20.004,19.9636,19.9878,105806.0
2021-05-03 15:35:00,24.77,24.78,24.74,24.76,79033.0,19.9878,19.9959,19.9636,19.9798,79033.0
2021-05-03 15:40:00,24.76,24.77,24.75,24.77,63345.0,19.9798,19.9878,19.9717,19.9878,63345.0
2021-05-03 15:45:00,24.77,24.78,24.75,24.76,147117.0,19.9878,19.9959,19.9717,19.9798,147117.0
2021-05-03 15:50:00,24.75,24.76,24.73,24.76,216183.0,19.9717,19.9798,19.9556,19.9798,216183.0
2021-05-03 15:55:00,24.76,24.82,24.76,24.78,843406.0,19.9798,20.0282,19.9798,19.9959,843406.0
2021-05-04 09:30:00,24.84,25.15,24.84,25.14,327458.0,20.0443,20.2945,20.0443,20.2864,327458.0
2021-05-04 09:35:00,25.14,25.33,25.11,25.28,546599.0,20.2864,20.4397,20.2622,20.3994,546599.0
2021-05-04 09:40:00,25.28,25.28,25.03,25.09,213892.0,20.3994,20.3994,20.1976,20.2461,213892.0
2021-05-04 09:45:00,25.09,25.1,24.98,25.04,335207.0,20.2461,20.2541,20.1573,20.2057,335207.0
2021-05-04 09:50:00,25.03,25.14,25.02,25.14,103540.0,20.1976,20.2864,20.1896,20.2864,103540.0
2021-05-04 09:55:00,25.14,25.19,25.11,25.16,151036.0,20.2864,20.3268,20.2622,20.3025,151036.0
2021-05-04 10:00:00,25.16,25.18,25.11,25.17,106425.0,20.3025,20.3187,20.2622,20.3106,106425.0
2021-05-04 10:05:00,25.16,25.26,25.13,25.23,241447.0,20.3025,20.3832,20.2783,20.359,241447.0
2021-05-04 10:10:00,25.23,25.24,25.16,25.23,98501.0,20.359,20.3671,20.3025,20.359,98501.0
2021-05-04 10:15:00,25.24,25.25,25.16,25.23,86027.0,20.3671,20.3752,20.3025,20.359,86027.0
2021-05-04 10:20:00,25.23,25.26,25.19,25.24,139989.0,20.359,20.3832,20.3268,20.3671,139989.0
2021-05-04 10:25:00,25.24,25.28,25.23,25.27,161970.0,20.3671,20.3994,20.359,20.3913,161970.0
2021-05-04 10:30:00,25.27,25.29,25.19,25.25,133150.0,20.3913,20.4074,20.3268,20.3752,133150.0
2021-05-04 10:35:00,25.24,25.28,25.23,25.28,126789.0,20.3671,20.3994,20.359,20.3994,126789.0
2021-05-04 10:40:00,25.28,25.32,25.26,25.29,175609.0,20.3994,20.4317,20.3832,20.4074,175609.0
2021-05-04 10:45:00,25.3,25.31,25.24,25.24,78216.0,20.4155,20.4236,20.3671,20.3671,78216.0
2021-05-04 10:50:00,25.25,25.25,25.16,25.21,84796.0,20.3752,20.3752,20.3025,20.3429,84796.0
2021-05-04 10:55:00,25.21,25.22,25.17,25.17,68489.0,20.3429,20.351,20.3106,20.3106,68489.0
2021-05-04 11:00:00,25.17,25.18,25.09,25.09,113197.0,20.3106,20.3187,20.2461,20.2461,113197.0
2021-05-04 11:05:00,25.09,25.1,25.02,25.07,335589.0,20.2461,20.2541,20.1896,20.2299,335589.0
2021-05-04 11:10:00,25.06,25.07,24.91,24.93,110281.0,20.2219,20.2299,20.1008,20.117,110281.0
2021-05-04 11:15:00,24.93,24.96,24.9,24.93,157144.0,20.117,20.1412,20.0927,20.117,157144.0
2021-05-04 11:20:00,24.94,25.0,24.91,24.97,110558.0,20.125,20.1734,20.1008,20.1492,110558.0
2021-05-04 11:25:00,24.97,25.01,24.96,24.98,105410.0,20.1492,20.1815,20.1412,20.1573,105410.0
2021-05-04 11:30:00,24.98,25.01,24.91,24.93,96076.0,20.1573,20.1815,20.1008,20.117,96076.0
2021-05-04 11:35:00,24.93,24.99,24.91,24.95,76116.0,20.117,20.1654,20.1008,20.1331,76116.0
2021-05-04 11:40:00,24.96,24.96,24.92,24.94,45374.0,20.1412,20.1412,20.1089,20.125,45374.0
2021-05-04 11:45:00,24.94,24.95,24.88,24.89,152994.0,20.125,20.1331,20.0766,20.0847,152994.0
2021-05-04 11:50:00,24.89,24.91,24.87,24.89,129750.0,20.0847,20.1008,20.0685,20.0847,129750.0
2021-05-04 11:55:00,24.88,24.89,24.83,24.87,74916.0,20.0766,20.0847,20.0363,20.0685,74916.0
2021-05-04 12:00:00,24.86,24.96,24.85,24.95,100807.0,20.0605,20.1412,20.0524,20.1331,100807.0
2021-05-04 12:05:00,24.95,24.96,24.88,24.9,81255.0,20.1331,20.1412,20.0766,20.0927,81255.0
2021-05-04 12:10:00,24.9,24.92,24.88,24.91,43788.0,20.0927,20.1089,20.0766,20.1008,43788.0
2021-05-04 12:15:00,24.91,24.96,24.9,24.94,105689.0,20.1008,20.1412,20.0927,20.125,105689.0
2021-05-04 12:20:00,24.94,24.94,24.88,24.9,82456.0,20.125,20.125,20.0766,20.0927,82456.0
2021-05-04 12:25:00,24.89,24.9,24.83,24.84,137539.0,20.0847,20.0927,20.0363,20.0443,137539.0
2021-05-04 12:30:00,24.85,24.87,24.74,24.76,240563.0,20.0524,20.0685,19.9636,19.9798,240563.0
2021-05-04 12:35:00,24.76,24.82,24.74,24.8,110072.0,19.9798,20.0282,19.9636,20.012,110072.0
2021-05-04 12:40:00,24.8,24.81,24.73,24.73,97033.0,20.012,20.0201,19.9556,19.9556,97033.0
2021-05-04 12:45:00,24.74,24.74,24.67,24.69,110003.0,19.9636,19.9636,19.9071,19.9233,110003.0
2021-05-04 12:50:00,24.7,24.75,24.68,24.71,159767.0,19.9314,19.9717,19.9152,19.9394,159767.0
2021-05-04 12:55:00,24.71,24.76,24.7,24.74,172590.0,19.9394,19.9798,19.9314,19.9636,172590.0
2021-05-04 13:00:00,24.73,24.74,24.66,24.71,106593.0,19.9556,19.9636,19.8991,19.9394,106593.0
2021-05-04 13:05:00,24.7,24.73,24.66,24.67,81965.0,19.9314,19.9556,19.8991,19.9071,81965.0
2021-05-04 13:10:00,24.68,24.72,24.67,24.71,36741.0,19.9152,19.9475,19.9071,19.9394,36741.0
2021-05-04 13:15:00,24.71,24.73,24.68,24.69,60118.0,19.9394,19.9556,19.9152,19.9233,60118.0
2021-05-04 13:20:00,24.69,24.75,24.68,24.73,73057.0,19.9233,19.9717,19.9152,19.9556,73057.0
2021-05-04 13:25:00,24.73,24.77,24.72,24.74,51141.0,19.9556,19.9878,19.9475,19.9636,51141.0
2021-05-04 13:30:00,24.75,24.79,24.73,24.78,38178.0,19.9717,20.004,19.9556,19.9959,38178.0
2021-05-04 13:35:00,24.79,24.79,24.72,24.73,49389.0,20.004,20.004,19.9475,19.9556,49389.0
2021-05-04 13:40:00,24.73,24.75,24.7,24.71,42609.0,19.9556,19.9717,19.9314,19.9394,42609.0
2021-05-04 13:45:00,24.72,24.74,24.69,24.71,61560.0,19.9475,19.9636,19.9233,19.9394,61560.0
2021-05-04 13:50:00,24.72,24.74,24.7,24.73,39057.0,19.9475,19.9636,19.9314,19.9556,39057.0
2021-05-04 13:55:00,24.73,24.75,24.69,24.71,136007.0,19.9556,19.9717,19.9233,19.9394,136007.0
2021-05-04 14:00:00,24.71,24.76,24.69,24.76,66021.0,19.9394,19.9798,19.9233,19.9798,66021.0
2021-05-04 14:05:00,24.77,24.77,24.67,24.7,110370.0,19.9878,19.9878,19.9071,19.9314,110370.0
2021-05-04 14:10:00,24.7,24.72,24.68,24.71,108333.0,19.9314,19.9475,19.9152,19.9394,108333.0
2021-05-04 14:15:00,24.71,24.75,24.69,24.7,89357.0,19.9394,19.9717,19.9233,19.9314,89357.0
2021-05-04 14:20:00,24.7,24.71,24.66,24.7,111877.0,19.9314,19.9394,19.8991,19.9314,111877.0
2021-05-04 14:25:00,24.7,24.72,24.67,24.69,140104.0,19.9314,19.9475,19.9071,19.9233,140104.0
2021-05-04 14:30:00,24.69,24.72,24.68,24.7,86769.0,19.9233,19.9475,19.9152,19.9314,86769.0
2021-05-04 14:35:00,24.7,24.72,24.68,24.69,82781.0,19.9314,19.9475,19.9152,19.9233,82781.0
2021-05-04 14:40:00,24.7,24.72,24.68,24.71,62485.0,19.9314,19.9475,19.9152,19.9394,62485.0
2021-05-04 14:45:00,24.71,24.72,24.68,24.7,75777.0,19.9394,19.9475,19.9152,19.9314,75777.0
2021-05-04 14:50:00,24.7,24.7,24.65,24.68,93755.0,19.9314,19.9314,19.891,19.9152,93755.0
2021-05-04 14:55:00,24.68,24.69,24.6,24.6,110422.0,19.9152,19.9233,19.8507,19.8507,110422.0
2021-05-04 15:00:00,24.61,24.61,24.59,24.6,202500.0,19.8587,19.8587,19.8426,19.8507,202500.0
2021-05-04 15:05:00,24.6,24.61,24.58,24.6,76450.0,19.8507,19.8587,19.8345,19.8507,76450.0
2021-05-04 15:10:00,24.6,24.63,24.59,24.62,112232.0,19.8507,19.8749,19.8426,19.8668,112232.0
2021-05-04 15:15:00,24.62,24.63,24.55,24.59,134075.0,19.8668,19.8749,19.8103,19.8426,134075.0
2021-05-04 15:20:00,24.59,24.6,24.58,24.6,69013.0,19.8426,19.8507,19.8345,19.8507,69013.0
2021-05-04 15:25:00,24.6,24.6,24.54,24.57,196928.0,19.8507,19.8507,19.8022,19.8265,196928.0
2021-05-04 15:30:00,24.57,24.58,24.53,24.56,259984.0,19.8265,19.8345,19.7942,19.8184,259984.0
2021-05-04 15:35:00,24.56,24.57,24.51,24.53,164828.0,19.8184,19.8265,19.778,19.7942,164828.0
2021-05-04 15:40:00,24.52,24.53,24.48,24.5,235872.0,19.7861,19.7942,19.7538,19.77,235872.0
2021-05-04 15:45:00,24.5,24.51,24.48,24.5,223985.0,19.77,19.778,19.7538,19.77,223985.0
2021-05-04 15:50:00,24.5,24.53,24.49,24.53,454348.0,19.77,19.7942,19.7619,19.7942,454348.0
2021-05-04 15:55:00,24.53,24.6,24.53,24.58,628822.0,19.7942,19.8507,19.7942,19.8345,628822.0
2021-05-05 09:30:00,24.92,24.99,24.75,24.81,181504.0,20.1089,20.1654,19.9717,20.0201,181504.0
2021-05-05 09:35:00,24.81,24.83,24.68,24.76,195428.0,20.0201,20.0363,19.9152,19.9798,195428.0
2021-05-05 09:40:00,24.76,24.83,24.7,24.82,54833.0,19.9798,20.0363,19.9314,20.0282,54833.0
2021-05-05 09:45:00,24.82,24.9,24.8,24.85,84081.0,20.0282,20.0927,20.012,20.0524,84081.0
2021-05-05 09:50:00,24.85,24.9,24.85,24.88,54513.0,20.0524,20.0927,20.0524,20.0766,54513.0
2021-05-05 09:55:00,24.87,24.91,24.83,24.83,115998.0,20.0685,20.1008,20.0363,20.0363,115998.0
2021-05-05 10:00:00,24.84,24.89,24.84,24.86,65261.0,20.0443,20.0847,20.0443,20.0605,65261.0
2021-05-05 10:05:00,24.86,24.86,24.73,24.8,79041.0,20.0605,20.0605,19.9556,20.012,79041.0
2021-05-05 10:10:00,24.8,24.86,24.78,24.86,78185.0,20.012,20.0605,19.9959,20.0605,78185.0
2021-05-05 10:15:00,24.86,24.93,24.85,24.91,81946.0,20.0605,20.117,20.0524,20.1008,81946.0
2021-05-05 10:20:00,24.91,24.96,24.89,24.89,47499.0,20.1008,20.1412,20.0847,20.0847,47499.0
2021-05-05 10:25:00,24.9,24.94,24.88,24.93,58944.0,20.0927,20.125,20.0766,20.117,58944.0
2021-05-05 10:30:00,24.92,24.95,24.89,24.9,72183.0,20.1089,20.1331,20.0847,20.0927,72183.0
2021-05-05 10:35:00,24.91,24.95,24.9,24.92,66867.0,20.1008,20.1331,20.0927,20.1089,66867.0
2021-05-05 10:40:00,24.93,24.98,24.92,24.98,101442.0,20.117,20.1573,20.1089,20.1573,101442.0
2021-05-05 10:45:00,24.98,25.02,24.97,25.02,90654.0,20.1573,20.1896,20.1492,20.1896,90654.0
2021-05-05 10:50:00,25.02,25.03,24.96,25.0,49213.0,20.1896,20.1976,20.1412,20.1734,49213.0
2021-05-05 10:55:00,25.0,25.0,24.95,24.96,49616.0,20.1734,20.1734,20.1331,20.1412,49616.0
2021-05-05 11:00:00,24.96,24.97,24.94,24.97,37568.0,20.1412,20.1492,20.125,20.1492,37568.0
2021-05-05 11:05:00,24.96,25.07,24.96,25.06,144368.0,20.1412,20.2299,20.1412,20.2219,144368.0
2021-05-05 11:10:00,25.07,25.13,25.04,25.12,74333.0,20.2299,20.2783,20.2057,20.2703,74333.0
2021-05-05 11:15:00,25.12,25.13,25.07,25.09,54939.0,20.2703,20.2783,20.2299,20.2461,54939.0
2021-05-05 11:20:00,25.09,25.11,25.06,25.06,49732.0,20.2461,20.2622,20.2219,20.2219,49732.0
2021-05-05 11:25:00,25.06,25.07,25.04,25.05,31729.0,20.2219,20.2299,20.2057,20.2138,31729.0
2021-05-05 11:30:00,25.05,25.06,25.02,25.05,43306.0,20.2138,20.2219,20.1896,20.2138,43306.0
2021-05-05 11:35:00,25.05,25.1,25.05,25.1,33323.0,20.2138,20.2541,20.2138,20.2541,33323.0
2021-05-05 11:40:00,25.09,25.12,25.08,25.09,45931.0,20.2461,20.2703,20.238,20.2461,45931.0
2021-05-05 11:45:00,25.09,25.13,25.08,25.11,39171.0,20.2461,20.2783,20.238,20.2622,39171.0
2021-05-05 11:50:00,25.11,25.13,25.09,25.1,40707.0,20.2622,20.2783,20.2461,20.2541,40707.0
2021-05-05 11:55:00,25.11,25.13,25.08,25.13,53540.0,20.2622,20.2783,20.238,20.2783,53540.0
2021-05-05 12:00:00,25.13,25.13,25.09,25.09,36139.0,20.2783,20.2783,20.2461,20.2461,36139.0
2021-05-05 12:05:00,25.09,25.12,25.07,25.1,74721.0,20.2461,20.2703,20.2299,20.2541,74721.0
2021-05-05 12:10:00,25.11,25.11,25.08,25.09,32223.0,20.2622,20.2622,20.238,20.2461,32223.0
2021-05-05 12:15:00,25.09,25.1,25.06,25.07,45072.0,20.2461,20.2541,20.2219,20.2299,45072.0
2021-05-05 12:20:00,25.06,25.07,25.04,25.07,27000.0,20.2219,20.2299,20.2057,20.2299,27000.0
2021-05-05 12:25:00,25.07,25.12,25.06,25.09,26342.0,20.2299,20.2703,20.2219,20.2461,26342.0
2021-05-05 12:30:00,25.09,25.12,25.08,25.09,77486.0,20.2461,20.2703,20.238,20.2461,77486.0
2021-05-05 12:35:00,25.09,25.1,25.03,25.03,80311.0,20.2461,20.2541,20.1976,20.1976,80311.0
2021-05-05 12:40:00,25.03,25.04,24.98,25.0,74707.0,20.1976,20.2057,20.1573,20.1734,74707.0
2021-05-05 12:45:00,25.0,25.02,24.98,25.0,45432.0,20.1734,20.1896,20.1573,20.1734,45432.0
2021-05-05 12:50:00,25.0,25.0,24.94,24.94,53009.0,20.1734,20.1734,20.125,20.125,53009.0
2021-05-05 12:55:00,24.95,24.99,24.93,24.98,65627.0,20.1331,20.1654,20.117,20.1573,65627.0
2021-05-05 13:00:00,24.98,24.98,24.92,24.94,37348.0,20.1573,20.1573,20.1089,20.125,37348.0
2021-05-05 13:05:00,24.94,24.98,24.93,24.95,52210.0,20.125,20.1573,20.117,20.1331,52210.0
2021-05-05 13:10:00,24.95,24.96,24.92,24.96,28843.0,20.1331,20.1412,20.1089,20.1412,28843.0
2021-05-05 13:15:00,24.96,24.96,24.89,24.89,31555.0,20.1412,20.1412,20.0847,20.0847,31555.0
2021-05-05 13:20:00,24.89,24.93,24.88,24.92,36117.0,20.0847,20.117,20.0766,20.1089,36117.0
2021-05-05 13:25:00,24.91,24.91,24.89,24.9,32217.0,20.1008,20.1008,20.0847,20.0927,32217.0
2021-05-05 13:30:00,24.89,24.91,24.85,24.85,38971.0,20.0847,20.1008,20.0524,20.0524,38971.0
2021-05-05 13:35:00,24.86,24.89,24.85,24.85,36951.0,20.0605,20.0847,20.0524,20.0524,36951.0
2021-05-05 13:40:00,24.85,24.85,24.81,24.84,45974.0,20.0524,20.0524,20.0201,20.0443,45974.0
2021-05-05 13:45:00,24.84,24.85,24.82,24.83,47808.0,20.0443,20.0524,20.0282,20.0363,47808.0
2021-05-05 13:50:00,24.83,24.84,24.81,24.83,31788.0,20.0363,20.0443,20.0201,20.0363,31788.0
2021-05-05 13:55:00,24.83,24.88,24.82,24.87,39772.0,20.0363,20.0766,20.0282,20.0685,39772.0
2021-05-05 14:00:00,24.86,24.89,24.86,24.88,35045.0,20.0605,20.0847,20.0605,20.0766,35045.0
2021-05-05 14:05:00,24.87,24.88,24.86,24.86,30226.0,20.0685,20.0766,20.0605,20.0605,30226.0
2021-05-05 14:10:00,24.87,24.91,24.86,24.9,41802.0,20.0685,20.1008,20.0605,20.0927,41802.0
2021-05-05 14:15:00,24.9,24.93,24.87,24.92,45334.0,20.0927,20.117,20.0685,20.1089,45334.0
2021-05-05 14:20:00,24.92,24.95,24.91,24.94,47261.0,20.1089,20.1331,20.1008,20.125,47261.0
2021-05-05 14:25:00,24.94,24.97,24.92,24.97,37230.0,20.125,20.1492,20.1089,20.1492,37230.0
2021-05-05 14:30:00,24.97,24.98,24.93,24.98,50968.0,20.1492,20.1573,20.117,20.1573,50968.0
2021-05-05 14:35:00,24.98,24.98,24.94,24.98,31542.0,20.1573,20.1573,20.125,20.1573,31542.0
2021-05-05 14:40:00,24.98,24.99,24.95,24.95,55033.0,20.1573,20.1654,20.1331,20.1331,55033.0
2021-05-05 14:45:00,24.95,24.96,24.94,24.95,51212.0,20.1331,20.1412,20.125,20.1331,51212.0
2021-05-05 14:50:00,24.95,24.96,24.92,24.95,97766.0,20.1331,20.1412,20.1089,20.1331,97766.0
2021-05-05 14:55:00,24.96,24.99,24.95,24.98,85948.0,20.1412,20.1654,20.1331,20.1573,85948.0
2021-05-05 15:00:00,24.97,24.98,24.89,24.89,123310.0,20.1492,20.1573,20.0847,20.0847,123310.0
2021-05-05 15:05:00,24.89,24.91,24.86,24.89,76567.0,20.0847,20.1008,20.0605,20.0847,76567.0
2021-05-05 15:10:00,24.89,24.91,24.87,24.9,55165.0,20.0847,20.1008,20.0685,20.0927,55165.0
2021-05-05 15:15:00,24.9,24.92,24.88,24.89,54009.0,20.0927,20.1089,20.0766,20.0847,54009.0
2021-05-05 15:20:00,24.89,24.92,24.87,24.88,85212.0,20.0847,20.1089,20.0685,20.0766,85212.0
2021-05-05 15:25:00,24.88,24.9,24.85,24.89,98845.0,20.0766,20.0927,20.0524,20.0847,98845.0
2021-05-05 15:30:00,24.89,24.93,24.88,24.88,139746.0,20.0847,20.117,20.0766,20.0766,139746.0
2021-05-05 15:35:00,24.89,24.92,24.86,24.87,109656.0,20.0847,20.1089,20.0605,20.0685,109656.0
2021-05-05 15:40:00,24.88,24.89,24.86,24.87,110313.0,20.0766,20.0847,20.0605,20.0685,110313.0
2021-05-05 15:45:00,24.87,24.9,24.85,24.87,264491.0,20.0685,20.0927,20.0524,20.0685,264491.0
2021-05-05 15:50:00,24.88,24.96,24.87,24.96,238068.0,20.0766,20.1412,20.0685,20.1412,238068.0
2021-05-05 15:55:00,24.96,24.97,24.88,24.92,734419.0,20.1412,20.1492,20.0766,20.1089,734419.0
2021-05-06 09:30:00,25.03,25.04,24.84,24.88,155347.0,20.1976,20.2057,20.0443,20.0766,155347.0
2021-05-06 09:35:00,24.88,24.93,24.85,24.91,69017.0,20.0766,20.117,20.0524,20.1008,69017.0
2021-05-06 09:40:00,24.91,24.93,24.85,24.85,87181.0,20.1008,20.117,20.0524,20.0524,87181.0
2021-05-06 09:45:00,24.86,24.89,24.8,24.82,79197.0,20.0605,20.0847,20.012,20.0282,79197.0
2021-05-06 09:50:00,24.83,24.89,24.82,24.87,60701.0,20.0363,20.0847,20.0282,20.0685,60701.0
2021-05-06 09:55:00,24.86,24.87,24.8,24.8,59253.0,20.0605,20.0685,20.012,20.012,59253.0
2021-05-06 10:00:00,24.79,24.84,24.76,24.79,109453.0,20.004,20.0443,19.9798,20.004,109453.0
2021-05-06 10:05:00,24.79,24.79,24.72,24.73,134714.0,20.004,20.004,19.9475,19.9556,134714.0
2021-05-06 10:10:00,24.73,24.78,24.71,24.74,104531.0,19.9556,19.9959,19.9394,19.9636,104531.0
2021-05-06 10:15:00,24.74,24.74,24.65,24.66,77624.0,19.9636,19.9636,19.891,19.8991,77624.0
2021-05-06 10:20:00,24.66,24.71,24.64,24.68,47047.0,19.8991,19.9394,19.8829,19.9152,47047.0
2021-05-06 10:25:00,24.68,24.7,24.63,24.7,45696.0,19.9152,19.9314,19.8749,19.9314,45696.0
2021-05-06 10:30:00,24.7,24.73,24.66,24.71,40233.0,19.9314,19.9556,19.8991,19.9394,40233.0
2021-05-06 10:35:00,24.71,24.79,24.71,24.78,45995.0,19.9394,20.004,19.9394,19.9959,45995.0
2021-05-06 10:40:00,24.78,24.82,24.77,24.81,36360.0,19.9959,20.0282,19.9878,20.0201,36360.0
2021-05-06 10:45:00,24.82,24.84,24.76,24.77,50039.0,20.0282,20.0443,19.9798,19.9878,50039.0
2021-05-06 10:50:00,24.77,24.83,24.77,24.81,21971.0,19.9878,20.0363,19.9878,20.0201,21971.0
2021-05-06 10:55:00,24.82,24.83,24.79,24.81,39900.0,20.0282,20.0363,20.004,20.0201,39900.0
2021-05-06 11:00:00,24.82,24.83,24.76,24.78,93230.0,20.0282,20.0363,19.9798,19.9959,93230.0
2021-05-06 11:05:00,24.78,24.81,24.75,24.79,52334.0,19.9959,20.0201,19.9717,20.004,52334.0
2021-05-06 11:10:00,24.79,24.84,24.79,24.81,48984.0,20.004,20.0443,20.004,20.0201,48984.0
2021-05-06 11:15:00,24.81,24.87,24.8,24.86,35638.0,20.0201,20.0685,20.012,20.0605,35638.0
2021-05-06 11:20:00,24.86,24.91,24.86,24.9,26105.0,20.0605,20.1008,20.0605,20.0927,26105.0
2021-05-06 11:25:00,24.9,24.92,24.89,24.92,25505.0,20.0927,20.1089,20.0847,20.1089,25505.0
2021-05-06 11:30:00,24.92,24.93,24.88,24.92,44378.0,20.1089,20.117,20.0766,20.1089,44378.0
2021-05-06 11:35:00,24.91,24.92,24.9,24.91,17431.0,20.1008,20.1089,20.0927,20.1008,17431.0
2021-05-06 11:40:00,24.92,24.93,24.9,24.93,22036.0,20.1089,20.117,20.0927,20.117,22036.0
2021-05-06 11:45:00,24.93,24.99,24.92,24.98,58665.0,20.117,20.1654,20.1089,20.1573,58665.0
2021-05-06 11:50:00,24.98,25.0,24.97,24.98,29926.0,20.1573,20.1734,20.1492,20.1573,29926.0
2021-05-06 11:55:00,24.98,24.99,24.96,24.98,31120.0,20.1573,20.1654,20.1412,20.1573,31120.0
2021-05-06 12:00:00,24.99,25.0,24.94,24.94,30816.0,20.1654,20.1734,20.125,20.125,30816.0
2021-05-06 12:05:00,24.95,24.98,24.94,24.96,23676.0,20.1331,20.1573,20.125,20.1412,23676.0
2021-05-06 12:10:00,24.95,24.96,24.89,24.9,19249.0,20.1331,20.1412,20.0847,20.0927,19249.0
2021-05-06 12:15:00,24.89,24.93,24.89,24.92,18526.0,20.0847,20.117,20.0847,20.1089,18526.0
2021-05-06 12:20:00,24.91,24.95,24.91,24.94,28073.0,20.1008,20.1331,20.1008,20.125,28073.0
2021-05-06 12:25:00,24.94,24.98,24.93,24.96,35588.0,20.125,20.1573,20.117,20.1412,35588.0
2021-05-06 12:30:00,24.96,24.96,24.9,24.91,50760.0,20.1412,20.1412,20.0927,20.1008,50760.0
2021-05-06 12:35:00,24.91,24.91,24.83,24.84,35664.0,20.1008,20.1008,20.0363,20.0443,35664.0
2021-05-06 12:40:00,24.85,24.86,24.79,24.83,152885.0,20.0524,20.0605,20.004,20.0363,152885.0
2021-05-06 12:45:00,24.83,24.84,24.81,24.82,31731.0,20.0363,20.0443,20.0201,20.0282,31731.0
2021-05-06 12:50:00,24.82,24.85,24.81,24.83,32869.0,20.0282,20.0524,20.0201,20.0363,32869.0
2021-05-06 12:55:00,24.83,24.86,24.82,24.86,49264.0,20.0363,20.0605,20.0282,20.0605,49264.0
2021-05-06 13:00:00,24.86,24.89,24.85,24.88,33135.0,20.0605,20.0847,20.0524,20.0766,33135.0
2021-05-06 13:05:00,24.88,24.9,24.87,24.89,159913.0,20.0766,20.0927,20.0685,20.0847,159913.0
2021-05-06 13:10:00,24.89,24.92,24.88,24.91,33314.0,20.0847,20.1089,20.0766,20.1008,33314.0
2021-05-06 13:15:00,24.91,24.91,24.88,24.89,36409.0,20.1008,20.1008,20.0766,20.0847,36409.0
2021-05-06 13:20:00,24.89,24.9,24.88,24.89,38614.0,20.0847,20.0927,20.0766,20.0847,38614.0
2021-05-06 13:25:00,24.89,24.9,24.88,24.9,52293.0,20.0847,20.0927,20.0766,20.0927,52293.0
2021-05-06 13:30:00,24.89,24.9,24.88,24.89,68201.0,20.0847,20.0927,20.0766,20.0847,68201.0
2021-05-06 13:35:00,24.89,24.9,24.87,24.88,106004.0,20.0847,20.0927,20.0685,20.0766,106004.0
2021-05-06 13:40:00,24.88,24.9,24.85,24.86,63714.0,20.0766,20.0927,20.0524,20.0605,63714.0
2021-05-06 13:45:00,24.86,24.87,24.82,24.84,37351.0,20.0605,20.0685,20.0282,20.0443,37351.0
2021-05-06 13:50:00,24.85,24.85,24.83,24.84,50193.0,20.0524,20.0524,20.0363,20.0443,50193.0
2021-05-06 13:55:00,24.84,24.86,24.83,24.85,26413.0,20.0443,20.0605,20.0363,20.0524,26413.0
2021-05-06 14:00:00,24.85,24.86,24.82,24.85,41764.0,20.0524,20.0605,20.0282,20.0524,41764.0
2021-05-06 14:05:00,24.85,24.88,24.83,24.87,151012.0,20.0524,20.0766,20.0363,20.0685,151012.0
2021-05-06 14:10:00,24.88,24.9,24.81,24.87,64601.0,20.0766,20.0927,20.0201,20.0685,64601.0
2021-05-06 14:15:00,24.87,24.89,24.83,24.85,57502.0,20.0685,20.0847,20.0363,20.0524,57502.0
2021-05-06 14:20:00,24.85,24.87,24.79,24.86,184617.0,20.0524,20.0685,20.004,20.0605,184617.0
2021-05-06 14:25:00,24.86,24.89,24.84,24.89,93935.0,20.0605,20.0847,20.0443,20.0847,93935.0
2021-05-06 14:30:00,24.89,24.89,24.84,24.85,61450.0,20.0847,20.0847,20.0443,20.0524,61450.0
2021-05-06 14:35:00,24.85,24.86,24.83,24.85,20108.0,20.0524,20.0605,20.0363,20.0524,20108.0
2021-05-06 14:40:00,24.85,24.87,24.8,24.82,109346.0,20.0524,20.0685,20.012,20.0282,109346.0
2021-05-06 14:45:00,24.83,24.86,24.83,24.85,31824.0,20.0363,20.0605,20.0363,20.0524,31824.0
2021-05-06 14:50:00,24.85,24.87,24.85,24.87,237830.0,20.0524,20.0685,20.0524,20.0685,237830.0
2021-05-06 14:55:00,24.87,24.87,24.82,24.83,178400.0,20.0685,20.0685,20.0282,20.0363,178400.0
2021-05-06 15:00:00,24.83,24.83,24.81,24.83,98038.0,20.0363,20.0363,20.0201,20.0363,98038.0
2021-05-06 15:05:00,24.82,24.84,24.81,24.83,106517.0,20.0282,20.0443,20.0201,20.0363,106517.0
2021-05-06 15:10:00,24.83,24.85,24.83,24.84,64018.0,20.0363,20.0524,20.0363,20.0443,64018.0
2021-05-06 15:15:00,24.84,24.84,24.81,24.83,46599.0,20.0443,20.0443,20.0201,20.0363,46599.0
2021-05-06 15:20:00,24.83,24.84,24.81,24.84,55782.0,20.0363,20.0443,20.0201,20.0443,55782.0
2021-05-06 15:25:00,24.84,24.85,24.82,24.85,77927.0,20.0443,20.0524,20.0282,20.0524,77927.0
2021-05-06 15:30:00,24.85,24.86,24.84,24.85,143097.0,20.0524,20.0605,20.0443,20.0524,143097.0
2021-05-06 15:35:00,24.85,24.87,24.83,24.86,356053.0,20.0524,20.0685,20.0363,20.0605,356053.0
2021-05-06 15:40:00,24.86,24.88,24.85,24.88,409026.0,20.0605,20.0766,20.0524,20.0766,409026.0
2021-05-06 15:45:00,24.88,24.93,24.87,24.92,172521.0,20.0766,20.117,20.0685,20.1089,172521.0
2021-05-06 15:50:00,24.92,24.96,24.9,24.96,406258.0,20.1089,20.1412,20.0927,20.1412,406258.0
2021-05-06 15:55:00,24.95,24.98,24.91,24.97,626107.0,20.1331,20.1573,20.1008,20.1492,626107.0
2021-05-07 09:30:00,24.69,24.79,24.67,24.76,122876.0,19.9233,20.004,19.9071,19.9798,122876.0
2021-05-07 09:35:00,24.76,24.87,24.75,24.86,54823.0,19.9798,20.0685,19.9717,20.0605,54823.0
2021-05-07 09:40:00,24.87,24.97,24.86,24.95,69905.0,20.0685,20.1492,20.0605,20.1331,69905.0
2021-05-07 09:45:00,24.95,24.98,24.92,24.96,207607.0,20.1331,20.1573,20.1089,20.1412,207607.0
2021-05-07 09:50:00,24.96,24.99,24.92,24.99,39999.0,20.1412,20.1654,20.1089,20.1654,39999.0
2021-05-07 09:55:00,25.0,25.01,24.96,24.96,33111.0,20.1734,20.1815,20.1412,20.1412,33111.0
2021-05-07 10:00:00,24.98,25.12,24.97,25.08,120848.0,20.1573,20.2703,20.1492,20.238,120848.0
2021-05-07 10:05:00,25.08,25.13,25.05,25.1,75155.0,20.238,20.2783,20.2138,20.2541,75155.0
2021-05-07 10:10:00,25.1,25.16,25.09,25.14,51619.0,20.2541,20.3025,20.2461,20.2864,51619.0
2021-05-07 10:15:00,25.14,25.15,25.04,25.07,55207.0,20.2864,20.2945,20.2057,20.2299,55207.0
2021-05-07 10:20:00,25.07,25.07,24.92,24.94,39242.0,20.2299,20.2299,20.1089,20.125,39242.0
2021-05-07 10:25:00,24.94,24.96,24.89,24.9,36250.0,20.125,20.1412,20.0847,20.0927,36250.0
2021-05-07 10:30:00,24.9,24.97,24.9,24.96,33887.0,20.0927,20.1492,20.0927,20.1412,33887.0
2021-05-07 10:35:00,24.97,24.98,24.93,24.95,38320.0,20.1492,20.1573,20.117,20.1331,38320.0
2021-05-07 10:40:00,24.96,25.0,24.96,24.99,23606.0,20.1412,20.1734,20.1412,20.1654,23606.0
2021-05-07 10:45:00,24.98,25.02,24.98,25.0,27153.0,20.1573,20.1896,20.1573,20.1734,27153.0
2021-05-07 10:50:00,25.01,25.08,24.99,25.07,29016.0,20.1815,20.238,20.1654,20.2299,29016.0
2021-05-07 10:55:00,25.07,25.09,25.05,25.09,29975.0,20.2299,20.2461,20.2138,20.2461,29975.0
2021-05-07 11:00:00,25.1,25.1,25.01,25.03,30733.0,20.2541,20.2541,20.1815,20.1976,30733.0
2021-05-07 11:05:00,25.04,25.05,25.01,25.03,32956.0,20.2057,20.2138,20.1815,20.1976,32956.0
2021-05-07 11:10:00,25.03,25.04,24.98,25.01,109411.0,20.1976,20.2057,20.1573,20.1815,109411.0
2021-05-07 11:15:00,25.01,25.01,24.96,24.98,32717.0,20.1815,20.1815,20.1412,20.1573,32717.0
2021-05-07 11:20:00,24.98,24.98,24.94,24.95,29830.0,20.1573,20.1573,20.125,20.1331,29830.0
2021-05-07 11:25:00,24.94,25.01,24.94,25.0,36829.0,20.125,20.1815,20.125,20.1734,36829.0
2021-05-07 11:30:00,25.01,25.05,24.99,25.05,15668.0,20.1815,20.2138,20.1654,20.2138,15668.0
2021-05-07 11:35:00,25.05,25.06,25.02,25.03,36118.0,20.2138,20.2219,20.1896,20.1976,36118.0
2021-05-07 11:40:00,25.04,25.07,25.0,25.03,170139.0,20.2057,20.2299,20.1734,20.1976,170139.0
2021-05-07 11:45:00,25.03,25.03,24.96,24.99,54148.0,20.1976,20.1976,20.1412,20.1654,54148.0
2021-05-07 11:50:00,25.0,25.02,24.99,25.01,34616.0,20.1734,20.1896,20.1654,20.1815,34616.0
2021-05-07 11:55:00,25.01,25.04,25.0,25.03,35008.0,20.1815,20.2057,20.1734,20.1976,35008.0
2021-05-07 12:00:00,25.04,25.06,25.03,25.06,30288.0,20.2057,20.2219,20.1976,20.2219,30288.0
2021-05-07 12:05:00,25.06,25.07,25.05,25.06,35515.0,20.2219,20.2299,20.2138,20.2219,35515.0
2021-05-07 12:10:00,25.06,25.07,25.04,25.05,35522.0,20.2219,20.2299,20.2057,20.2138,35522.0
2021-05-07 12:15:00,25.05,25.09,25.05,25.09,37261.0,20.2138,20.2461,20.2138,20.2461,37261.0
2021-05-07 12:20:00,25.09,25.12,25.08,25.11,29665.0,20.2461,20.2703,20.238,20.2622,29665.0
2021-05-07 12:25:00,25.11,25.14,25.1,25.13,76392.0,20.2622,20.2864,20.2541,20.2783,76392.0
2021-05-07 12:30:00,25.13,25.15,25.12,25.13,76156.0,20.2783,20.2945,20.2703,20.2783,76156.0
2021-05-07 12:35:00,25.12,25.15,25.12,25.14,42484.0,20.2703,20.2945,20.2703,20.2864,42484.0
2021-05-07 12:40:00,25.14,25.15,25.13,25.14,23203.0,20.2864,20.2945,20.2783,20.2864,23203.0
2021-05-07 12:45:00,25.14,25.16,25.11,25.12,26467.0,20.2864,20.3025,20.2622,20.2703,26467.0
2021-05-07 12:50:00,25.11,25.16,25.1,25.13,60723.0,20.2622,20.3025,20.2541,20.2783,60723.0
2021-05-07 12:55:00,25.14,25.15,25.1,25.13,47999.0,20.2864,20.2945,20.2541,20.2783,47999.0
2021-05-07 13:00:00,25.13,25.15,25.11,25.14,27806.0,20.2783,20.2945,20.2622,20.2864,27806.0
2021-05-07 13:05:00,25.14,25.17,25.12,25.14,43951.0,20.2864,20.3106,20.2703,20.2864,43951.0
2021-05-07 13:10:00,25.14,25.17,25.13,25.14,55139.0,20.2864,20.3106,20.2783,20.2864,55139.0
2021-05-07 13:15:00,25.13,25.14,25.12,25.14,69239.0,20.2783,20.2864,20.2703,20.2864,69239.0
2021-05-07 13:20:00,25.14,25.14,25.11,25.13,27612.0,20.2864,20.2864,20.2622,20.2783,27612.0
2021-05-07 13:25:00,25.13,25.14,25.12,25.13,44377.0,20.2783,20.2864,20.2703,20.2783,44377.0
2021-05-07 13:30:00,25.13,25.21,25.12,25.21,106536.0,20.2783,20.3429,20.2703,20.3429,106536.0
2021-05-07 13:35:00,25.21,25.22,25.19,25.21,52940.0,20.3429,20.351,20.3268,20.3429,52940.0
2021-05-07 13:40:00,25.21,25.22,25.17,25.18,40719.0,20.3429,20.351,20.3106,20.3187,40719.0
2021-05-07 13:45:00,25.18,25.2,25.16,25.17,28485.0,20.3187,20.3348,20.3025,20.3106,28485.0
2021-05-07 13:50:00,25.17,25.18,25.16,25.17,25950.0,20.3106,20.3187,20.3025,20.3106,25950.0
2021-05-07 13:55:00,25.17,25.19,25.16,25.18,26891.0,20.3106,20.3268,20.3025,20.3187,26891.0
2021-05-07 14:00:00,25.18,25.18,25.1,25.14,128467.0,20.3187,20.3187,20.2541,20.2864,128467.0
2021-05-07 14:05:00,25.14,25.19,25.13,25.19,46096.0,20.2864,20.3268,20.2783,20.3268,46096.0
2021-05-07 14:10:00,25.19,25.21,25.18,25.2,41594.0,20.3268,20.3429,20.3187,20.3348,41594.0
2021-05-07 14:15:00,25.2,25.22,25.19,25.22,36189.0,20.3348,20.351,20.3268,20.351,36189.0
2021-05-07 14:20:00,25.22,25.25,25.21,25.25,52465.0,20.351,20.3752,20.3429,20.3752,52465.0
2021-05-07 14:25:00,25.25,25.25,25.23,25.24,32963.0,20.3752,20.3752,20.359,20.3671,32963.0
2021-05-07 14:30:00,25.24,25.26,25.23,25.24,34918.0,20.3671,20.3832,20.359,20.3671,34918.0
2021-05-07 14:35:00,25.23,25.24,25.21,25.21,51768.0,20.359,20.3671,20.3429,20.3429,51768.0
2021-05-07 14:40:00,25.21,25.23,25.19,25.23,57692.0,20.3429,20.359,20.3268,20.359,57692.0
2021-05-07 14:45:00,25.23,25.24,25.2,25.21,49262.0,20.359,20.3671,20.3348,20.3429,49262.0
2021-05-07 14:50:00,25.21,25.22,25.16,25.16,48652.0,20.3429,20.351,20.3025,20.3025,48652.0
2021-05-07 14:55:00,25.17,25.18,25.16,25.18,25306.0,20.3106,20.3187,20.3025,20.3187,25306.0
2021-05-07 15:00:00,25.17,25.18,25.13,25.16,52652.0,20.3106,20.3187,20.2783,20.3025,52652.0
2021-05-07 15:05:00,25.17,25.23,25.17,25.23,28419.0,20.3106,20.359,20.3106,20.359,28419.0
2021-05-07 15:10:00,25.22,25.24,25.2,25.22,43217.0,20.351,20.3671,20.3348,20.351,43217.0
2021-05-07 15:15:00,25.22,25.26,25.22,25.24,61647.0,20.351,20.3832,20.351,20.3671,61647.0
2021-05-07 15:20:00,25.25,25.26,25.22,25.25,46809.0,20.3752,20.3832,20.351,20.3752,46809.0
2021-05-07 15:25:00,25.26,25.27,25.23,25.27,98037.0,20.3832,20.3913,20.359,20.3913,98037.0
2021-05-07 15:30:00,25.27,25.27,25.23,25.23,58657.0,20.3913,20.3913,20.359,20.359,58657.0
2021-05-07 15:35:00,25.24,25.27,25.22,25.24,85287.0,20.3671,20.3913,20.351,20.3671,85287.0
2021-05-07 15:40:00,25.24,25.29,25.23,25.27,206197.0,20.3671,20.4074,20.359,20.3913,206197.0
2021-05-07 15:45:00,25.28,25.3,25.26,25.29,167967.0,20.3994,20.4155,20.3832,20.4074,167967.0
2021-05-07 15:50:00,25.29,25.3,25.25,25.27,154809.0,20.4074,20.4155,20.3752,20.3913,154809.0
2021-05-07 15:55:00,25.27,25.3,25.24,25.29,599755.0,20.3913,20.4155,20.3671,20.4074,599755.0
2021-05-10 09:30:00,25.49,25.62,25.49,25.61,358103.0,20.5688,20.6737,20.5688,20.6657,358103.0
2021-05-10 09:35:00,25.61,25.63,25.53,25.62,104147.0,20.6657,20.6818,20.6011,20.6737,104147.0
2021-05-10 09:40:00,25.62,25.62,25.49,25.52,82527.0,20.6737,20.6737,20.5688,20.593,82527.0
2021-05-10 09:45:00,25.53,25.56,25.47,25.5,55386.0,20.6011,20.6253,20.5527,20.5769,55386.0
2021-05-10 09:50:00,25.49,25.52,25.43,25.48,59144.0,20.5688,20.593,20.5204,20.5608,59144.0
2021-05-10 09:55:00,25.48,25.53,25.44,25.52,59486.0,20.5608,20.6011,20.5285,20.593,59486.0
2021-05-10 10:00:00,25.52,25.55,25.46,25.55,70880.0,20.593,20.6173,20.5446,20.6173,70880.0
2021-05-10 10:05:00,25.55,25.56,25.48,25.52,72147.0,20.6173,20.6253,20.5608,20.593,72147.0
2021-05-10 10:10:00,25.51,25.55,25.43,25.46,74361.0,20.585,20.6173,20.5204,20.5446,74361.0
2021-05-10 10:15:00,25.46,25.46,25.38,25.4,124884.0,20.5446,20.5446,20.4801,20.4962,124884.0
2021-05-10 10:20:00,25.39,25.41,25.37,25.38,48998.0,20.4881,20.5043,20.472,20.4801,48998.0
2021-05-10 10:25:00,25.38,25.4,25.35,25.38,56552.0,20.4801,20.4962,20.4559,20.4801,56552.0
2021-05-10 10:30:00,25.38,25.41,25.36,25.37,69218.0,20.4801,20.5043,20.4639,20.472,69218.0
2021-05-10 10:35:00,25.37,25.4,25.34,25.39,32063.0,20.472,20.4962,20.4478,20.4881,32063.0
2021-05-10 10:40:00,25.39,25.41,25.36,25.39,30822.0,20.4881,20.5043,20.4639,20.4881,30822.0
2021-05-10 10:45:00,25.39,25.41,25.36,25.39,39707.0,20.4881,20.5043,20.4639,20.4881,39707.0
2021-05-10 10:50:00,25.4,25.44,25.39,25.44,56696.0,20.4962,20.5285,20.4881,20.5285,56696.0
2021-05-10 10:55:00,25.43,25.51,25.43,25.51,69783.0,20.5204,20.585,20.5204,20.585,69783.0
2021-05-10 11:00:00,25.51,25.52,25.47,25.5,155895.0,20.585,20.593,20.5527,20.5769,155895.0
2021-05-10 11:05:00,25.49,25.51,25.46,25.46,47130.0,20.5688,20.585,20.5446,20.5446,47130.0
2021-05-10 11:10:00,25.46,25.5,25.44,25.45,60910.0,20.5446,20.5769,20.5285,20.5366,60910.0
2021-05-10 11:15:00,25.45,25.49,25.41,25.48,38897.0,20.5366,20.5688,20.5043,20.5608,38897.0
2021-05-10 11:20:00,25.48,25.54,25.48,25.53,43898.0,20.5608,20.6092,20.5608,20.6011,43898.0
2021-05-10 11:25:00,25.53,25.55,25.51,25.55,37670.0,20.6011,20.6173,20.585,20.6173,37670.0
2021-05-10 11:30:00,25.55,25.58,25.54,25.57,47120.0,20.6173,20.6415,20.6092,20.6334,47120.0
2021-05-10 11:35:00,25.57,25.59,25.55,25.58,41728.0,20.6334,20.6495,20.6173,20.6415,41728.0
2021-05-10 11:40:00,25.58,25.58,25.53,25.54,43747.0,20.6415,20.6415,20.6011,20.6092,43747.0
2021-05-10 11:45:00,25.54,25.57,25.53,25.54,14533.0,20.6092,20.6334,20.6011,20.6092,14533.0
2021-05-10 11:50:00,25.55,25.55,25.52,25.55,15513.0,20.6173,20.6173,20.593,20.6173,15513.0
2021-05-10 11:55:00,25.55,25.59,25.54,25.59,19220.0,20.6173,20.6495,20.6092,20.6495,19220.0
2021-05-10 12:00:00,25.59,25.59,25.56,25.58,32533.0,20.6495,20.6495,20.6253,20.6415,32533.0
2021-05-10 12:05:00,25.58,25.6,25.55,25.59,20390.0,20.6415,20.6576,20.6173,20.6495,20390.0
2021-05-10 12:10:00,25.58,25.6,25.56,25.56,30130.0,20.6415,20.6576,20.6253,20.6253,30130.0
2021-05-10 12:15:00,25.57,25.58,25.55,25.57,17887.0,20.6334,20.6415,20.6173,20.6334,17887.0
2021-05-10 12:20:00,25.57,25.6,25.56,25.59,32353.0,20.6334,20.6576,20.6253,20.6495,32353.0
2021-05-10 12:25:00,25.58,25.6,25.57,25.6,32140.0,20.6415,20.6576,20.6334,20.6576,32140.0
2021-05-10 12:30:00,25.6,25.62,25.58,25.59,23726.0,20.6576,20.6737,20.6415,20.6495,23726.0
2021-05-10 12:35:00,25.59,25.62,25.58,25.61,58432.0,20.6495,20.6737,20.6415,20.6657,58432.0
2021-05-10 12:40:00,25.62,25.63,25.61,25.62,94017.0,20.6737,20.6818,20.6657,20.6737,94017.0
2021-05-10 12:45:00,25.62,25.65,25.61,25.65,45699.0,20.6737,20.6979,20.6657,20.6979,45699.0
2021-05-10 12:50:00,25.65,25.66,25.63,25.66,63065.0,20.6979,20.706,20.6818,20.706,63065.0
2021-05-10 12:55:00,25.66,25.67,25.62,25.64,66832.0,20.706,20.7141,20.6737,20.6899,66832.0
2021-05-10 13:00:00,25.64,25.66,25.61,25.63,68214.0,20.6899,20.706,20.6657,20.6818,68214.0
2021-05-10 13:05:00,25.62,25.63,25.59,25.61,67251.0,20.6737,20.6818,20.6495,20.6657,67251.0
2021-05-10 13:10:00,25.61,25.64,25.6,25.64,30433.0,20.6657,20.6899,20.6576,20.6899,30433.0
2021-05-10 13:15:00,25.64,25.64,25.59,25.62,42308.0,20.6899,20.6899,20.6495,20.6737,42308.0
2021-05-10 13:20:00,25.61,25.66,25.61,25.66,25422.0,20.6657,20.706,20.6657,20.706,25422.0
2021-05-10 13:25:00,25.66,25.67,25.64,25.65,70040.0,20.706,20.7141,20.6899,20.6979,70040.0
2021-05-10 13:30:00,25.65,25.66,25.61,25.65,73587.0,20.6979,20.706,20.6657,20.6979,73587.0
2021-05-10 13:35:00,25.64,25.66,25.63,25.65,65738.0,20.6899,20.706,20.6818,20.6979,65738.0
2021-05-10 13:40:00,25.65,25.67,25.63,25.66,84740.0,20.6979,20.7141,20.6818,20.706,84740.0
2021-05-10 13:45:00,25.66,25.7,25.65,25.69,40738.0,20.706,20.7383,20.6979,20.7302,40738.0
2021-05-10 13:50:00,25.69,25.7,25.67,25.68,21826.0,20.7302,20.7383,20.7141,20.7222,21826.0
2021-05-10 13:55:00,25.68,25.7,25.66,25.68,47095.0,20.7222,20.7383,20.706,20.7222,47095.0
2021-05-10 14:00:00,25.68,25.71,25.65,25.69,89076.0,20.7222,20.7464,20.6979,20.7302,89076.0
2021-05-10 14:05:00,25.68,25.68,25.63,25.64,59214.0,20.7222,20.7222,20.6818,20.6899,59214.0
2021-05-10 14:10:00,25.64,25.68,25.64,25.65,46118.0,20.6899,20.7222,20.6899,20.6979,46118.0
2021-05-10 14:15:00,25.64,25.65,25.54,25.57,66333.0,20.6899,20.6979,20.6092,20.6334,66333.0
2021-05-10 14:20:00,25.57,25.57,25.5,25.53,76990.0,20.6334,20.6334,20.5769,20.6011,76990.0
2021-05-10 14:25:00,25.54,25.54,25.48,25.49,47323.0,20.6092,20.6092,20.5608,20.5688,47323.0
2021-05-10 14:30:00,25.48,25.51,25.43,25.5,69800.0,20.5608,20.585,20.5204,20.5769,69800.0
2021-05-10 14:35:00,25.49,25.49,25.44,25.47,36731.0,20.5688,20.5688,20.5285,20.5527,36731.0
2021-05-10 14:40:00,25.46,25.48,25.44,25.45,34509.0,20.5446,20.5608,20.5285,20.5366,34509.0
2021-05-10 14:45:00,25.44,25.46,25.41,25.42,31819.0,20.5285,20.5446,20.5043,20.5124,31819.0
2021-05-10 14:50:00,25.43,25.46,25.41,25.46,66713.0,20.5204,20.5446,20.5043,20.5446,66713.0
2021-05-10 14:55:00,25.46,25.49,25.43,25.49,59391.0,20.5446,20.5688,20.5204,20.5688,59391.0
2021-05-10 15:00:00,25.49,25.5,25.42,25.46,143208.0,20.5688,20.5769,20.5124,20.5446,143208.0
2021-05-10 15:05:00,25.46,25.49,25.43,25.48,103191.0,20.5446,20.5688,20.5204,20.5608,103191.0
2021-05-10 15:10:00,25.48,25.52,25.47,25.52,49112.0,20.5608,20.593,20.5527,20.593,49112.0
2021-05-10 15:15:00,25.51,25.53,25.49,25.51,55890.0,20.585,20.6011,20.5688,20.585,55890.0
2021-05-10 15:20:00,25.5,25.53,25.47,25.52,93580.0,20.5769,20.6011,20.5527,20.593,93580.0
2021-05-10 15:25:00,25.51,25.62,25.51,25.59,149268.0,20.585,20.6737,20.585,20.6495,149268.0
2021-05-10 15:30:00,25.59,25.63,25.57,25.63,109128.0,20.6495,20.6818,20.6334,20.6818,109128.0
2021-05-10 15:35:00,25.62,25.65,25.6,25.64,177155.0,20.6737,20.6979,20.6576,20.6899,177155.0
2021-05-10 15:40:00,25.64,25.67,25.63,25.64,224248.0,20.6899,20.7141,20.6818,20.6899,224248.0
2021-05-10 15:45:00,25.64,25.67,25.54,25.58,385513.0,20.6899,20.7141,20.6092,20.6415,385513.0
2021-05-10 15:50:00,25.58,25.59,25.53,25.55,322155.0,20.6415,20.6495,20.6011,20.6173,322155.0
2021-05-10 15:55:00,25.55,25.59,25.53,25.54,662932.0,20.6173,20.6495,20.6011,20.6092,662932.0
2021-05-11 09:30:00,25.3,25.35,25.1,25.15,327372.0,20.4155,20.4559,20.2541,20.2945,327372.0
2021-05-11 09:35:00,25.15,25.25,25.08,25.25,139381.0,20.2945,20.3752,20.238,20.3752,139381.0
2021-05-11 09:40:00,25.24,25.35,25.21,25.33,151202.0,20.3671,20.4559,20.3429,20.4397,151202.0
2021-05-11 09:45:00,25.33,25.34,25.25,25.25,172300.0,20.4397,20.4478,20.3752,20.3752,172300.0
2021-05-11 09:50:00,25.25,25.33,25.25,25.32,91747.0,20.3752,20.4397,20.3752,20.4317,91747.0
2021-05-11 09:55:00,25.32,25.48,25.31,25.48,151711.0,20.4317,20.5608,20.4236,20.5608,151711.0
2021-05-11 10:00:00,25.48,25.51,25.44,25.45,189895.0,20.5608,20.585,20.5285,20.5366,189895.0
2021-05-11 10:05:00,25.45,25.49,25.35,25.35,97400.0,20.5366,20.5688,20.4559,20.4559,97400.0
2021-05-11 10:10:00,25.36,25.4,25.35,25.36,102235.0,20.4639,20.4962,20.4559,20.4639,102235.0
2021-05-11 10:15:00,25.35,25.37,25.3,25.31,95954.0,20.4559,20.472,20.4155,20.4236,95954.0
2021-05-11 10:20:00,25.31,25.41,25.31,25.35,78793.0,20.4236,20.5043,20.4236,20.4559,78793.0
2021-05-11 10:25:00,25.35,25.35,25.16,25.16,94915.0,20.4559,20.4559,20.3025,20.3025,94915.0
2021-05-11 10:30:00,25.17,25.25,25.12,25.21,67464.0,20.3106,20.3752,20.2703,20.3429,67464.0
2021-05-11 10:35:00,25.2,25.2,25.12,25.13,140405.0,20.3348,20.3348,20.2703,20.2783,140405.0
2021-05-11 10:40:00,25.12,25.17,25.08,25.12,97563.0,20.2703,20.3106,20.238,20.2703,97563.0
2021-05-11 10:45:00,25.11,25.2,25.09,25.17,97925.0,20.2622,20.3348,20.2461,20.3106,97925.0
2021-05-11 10:50:00,25.17,25.25,25.16,25.21,95896.0,20.3106,20.3752,20.3025,20.3429,95896.0
2021-05-11 10:55:00,25.21,25.26,25.17,25.18,86085.0,20.3429,20.3832,20.3106,20.3187,86085.0
2021-05-11 11:00:00,25.18,25.21,25.11,25.13,67149.0,20.3187,20.3429,20.2622,20.2783,67149.0
2021-05-11 11:05:00,25.13,25.2,25.12,25.19,74913.0,20.2783,20.3348,20.2703,20.3268,74913.0
2021-05-11 11:10:00,25.19,25.25,25.16,25.24,37975.0,20.3268,20.3752,20.3025,20.3671,37975.0
2021-05-11 11:15:00,25.24,25.27,25.22,25.26,72334.0,20.3671,20.3913,20.351,20.3832,72334.0
2021-05-11 11:20:00,25.25,25.27,25.23,25.27,49563.0,20.3752,20.3913,20.359,20.3913,49563.0
2021-05-11 11:25:00,25.26,25.35,25.24,25.33,154831.0,20.3832,20.4559,20.3671,20.4397,154831.0
2021-05-11 11:30:00,25.34,25.37,25.29,25.33,190484.0,20.4478,20.472,20.4074,20.4397,190484.0
2021-05-11 11:35:00,25.34,25.43,25.33,25.43,83224.0,20.4478,20.5204,20.4397,20.5204,83224.0
2021-05-11 11:40:00,25.43,25.44,25.4,25.43,72797.0,20.5204,20.5285,20.4962,20.5204,72797.0
2021-05-11 11:45:00,25.43,25.51,25.43,25.5,70276.0,20.5204,20.585,20.5204,20.5769,70276.0
2021-05-11 11:50:00,25.49,25.53,25.47,25.51,78170.0,20.5688,20.6011,20.5527,20.585,78170.0
2021-05-11 11:55:00,25.51,25.52,25.45,25.47,109522.0,20.585,20.593,20.5366,20.5527,109522.0
2021-05-11 12:00:00,25.48,25.48,25.42,25.44,40272.0,20.5608,20.5608,20.5124,20.5285,40272.0
2021-05-11 12:05:00,25.44,25.45,25.39,25.4,115206.0,20.5285,20.5366,20.4881,20.4962,115206.0
2021-05-11 12:10:00,25.41,25.46,25.4,25.45,64419.0,20.5043,20.5446,20.4962,20.5366,64419.0
2021-05-11 12:15:00,25.45,25.49,25.44,25.48,96250.0,20.5366,20.5688,20.5285,20.5608,96250.0
2021-05-11 12:20:00,25.48,25.48,25.43,25.44,43243.0,20.5608,20.5608,20.5204,20.5285,43243.0
2021-05-11 12:25:00,25.45,25.45,25.41,25.43,58883.0,20.5366,20.5366,20.5043,20.5204,58883.0
2021-05-11 12:30:00,25.43,25.47,25.42,25.47,60244.0,20.5204,20.5527,20.5124,20.5527,60244.0
2021-05-11 12:35:00,25.46,25.5,25.46,25.46,53015.0,20.5446,20.5769,20.5446,20.5446,53015.0
2021-05-11 12:40:00,25.46,25.48,25.42,25.43,45662.0,20.5446,20.5608,20.5124,20.5204,45662.0
2021-05-11 12:45:00,25.43,25.43,25.4,25.4,31706.0,20.5204,20.5204,20.4962,20.4962,31706.0
2021-05-11 12:50:00,25.41,25.43,25.4,25.41,51316.0,20.5043,20.5204,20.4962,20.5043,51316.0
2021-05-11 12:55:00,25.42,25.45,25.41,25.45,39636.0,20.5124,20.5366,20.5043,20.5366,39636.0
2021-05-11 13:00:00,25.45,25.48,25.42,25.46,74572.0,20.5366,20.5608,20.5124,20.5446,74572.0
2021-05-11 13:05:00,25.47,25.48,25.44,25.46,45109.0,20.5527,20.5608,20.5285,20.5446,45109.0
2021-05-11 13:10:00,25.45,25.47,25.43,25.44,98230.0,20.5366,20.5527,20.5204,20.5285,98230.0
2021-05-11 13:15:00,25.44,25.47,25.41,25.47,75407.0,20.5285,20.5527,20.5043,20.5527,75407.0
2021-05-11 13:20:00,25.47,25.52,25.47,25.52,57073.0,20.5527,20.593,20.5527,20.593,57073.0
2021-05-11 13:25:00,25.52,25.52,25.47,25.51,265886.0,20.593,20.593,20.5527,20.585,265886.0
2021-05-11 13:30:00,25.52,25.52,25.47,25.48,175903.0,20.593,20.593,20.5527,20.5608,175903.0
2021-05-11 13:35:00,25.48,25.5,25.44,25.46,108517.0,20.5608,20.5769,20.5285,20.5446,108517.0
2021-05-11 13:40:00,25.46,25.49,25.44,25.46,287190.0,20.5446,20.5688,20.5285,20.5446,287190.0
2021-05-11 13:45:00,25.47,25.48,25.44,25.46,76650.0,20.5527,20.5608,20.5285,20.5446,76650.0
2021-05-11 13:50:00,25.47,25.47,25.41,25.42,173514.0,20.5527,20.5527,20.5043,20.5124,173514.0
2021-05-11 13:55:00,25.42,25.45,25.4,25.45,245314.0,20.5124,20.5366,20.4962,20.5366,245314.0
2021-05-11 14:00:00,25.46,25.56,25.45,25.55,143561.0,20.5446,20.6253,20.5366,20.6173,143561.0
2021-05-11 14:05:00,25.56,25.63,25.55,25.6,259627.0,20.6253,20.6818,20.6173,20.6576,259627.0
2021-05-11 14:10:00,25.6,25.62,25.54,25.56,344167.0,20.6576,20.6737,20.6092,20.6253,344167.0
2021-05-11 14:15:00,25.56,25.58,25.52,25.54,94218.0,20.6253,20.6415,20.593,20.6092,94218.0
2021-05-11 14:20:00,25.54,25.58,25.52,25.57,71446.0,20.6092,20.6415,20.593,20.6334,71446.0
2021-05-11 14:25:00,25.57,25.6,25.54,25.6,45210.0,20.6334,20.6576,20.6092,20.6576,45210.0
2021-05-11 14:30:00,25.6,25.6,25.52,25.58,81353.0,20.6576,20.6576,20.593,20.6415,81353.0
2021-05-11 14:35:00,25.58,25.62,25.57,25.61,116833.0,20.6415,20.6737,20.6334,20.6657,116833.0
2021-05-11 14:40:00,25.61,25.65,25.57,25.63,222674.0,20.6657,20.6979,20.6334,20.6818,222674.0
2021-05-11 14:45:00,25.63,25.7,25.62,25.7,280938.0,20.6818,20.7383,20.6737,20.7383,280938.0
2021-05-11 14:50:00,25.7,25.73,25.66,25.73,344316.0,20.7383,20.7625,20.706,20.7625,344316.0
2021-05-11 14:55:00,25.73,25.78,25.73,25.77,214431.0,20.7625,20.8028,20.7625,20.7948,214431.0
2021-05-11 15:00:00,25.77,25.8,25.74,25.77,136045.0,20.7948,20.819,20.7706,20.7948,136045.0
2021-05-11 15:05:00,25.78,25.8,25.76,25.78,143390.0,20.8028,20.819,20.7867,20.8028,143390.0
2021-05-11 15:10:00,25.78,25.78,25.69,25.7,260252.0,20.8028,20.8028,20.7302,20.7383,260252.0
2021-05-11 15:15:00,25.71,25.73,25.69,25.7,181502.0,20.7464,20.7625,20.7302,20.7383,181502.0
2021-05-11 15:20:00,25.71,25.72,25.68,25.7,145891.0,20.7464,20.7544,20.7222,20.7383,145891.0
2021-05-11 15:25:00,25.7,25.77,25.69,25.73,188495.0,20.7383,20.7948,20.7302,20.7625,188495.0
2021-05-11 15:30:00,25.73,25.74,25.66,25.69,152567.0,20.7625,20.7706,20.706,20.7302,152567.0
2021-05-11 15:35:00,25.69,25.69,25.64,25.66,209957.0,20.7302,20.7302,20.6899,20.706,209957.0
2021-05-11 15:40:00,25.66,25.75,25.66,25.71,577418.0,20.706,20.7786,20.706,20.7464,577418.0
2021-05-11 15:45:00,25.71,25.75,25.7,25.75,224974.0,20.7464,20.7786,20.7383,20.7786,224974.0
2021-05-11 15:50:00,25.75,25.76,25.71,25.71,342788.0,20.7786,20.7867,20.7464,20.7464,342788.0
2021-05-11 15:55:00,25.71,25.72,25.64,25.64,741095.0,20.7464,20.7544,20.6899,20.6899,741095.0
2021-05-12 09:30:00,25.68,25.79,25.51,25.58,256778.0,20.7222,20.8109,20.585,20.6415,256778.0
2021-05-12 09:35:00,25.59,25.61,25.49,25.57,150588.0,20.6495,20.6657,20.5688,20.6334,150588.0
2021-05-12 09:40:00,25.57,25.59,25.47,25.49,89902.0,20.6334,20.6495,20.5527,20.5688,89902.0
2021-05-12 09:45:00,25.49,25.58,25.47,25.48,84565.0,20.5688,20.6415,20.5527,20.5608,84565.0
2021-05-12 09:50:00,25.48,25.54,25.44,25.47,77886.0,20.5608,20.6092,20.5285,20.5527,77886.0
2021-05-12 09:55:00,25.46,25.56,25.46,25.52,63708.0,20.5446,20.6253,20.5446,20.593,63708.0
2021-05-12 10:00:00,25.53,25.63,25.52,25.6,111074.0,20.6011,20.6818,20.593,20.6576,111074.0
2021-05-12 10:05:00,25.6,25.63,25.51,25.56,78221.0,20.6576,20.6818,20.585,20.6253,78221.0
2021-05-12 10:10:00,25.56,25.7,25.55,25.68,88947.0,20.6253,20.7383,20.6173,20.7222,88947.0
2021-05-12 10:15:00,25.67,25.75,25.66,25.75,61576.0,20.7141,20.7786,20.706,20.7786,61576.0
2021-05-12 10:20:00,25.75,25.76,25.67,25.69,54521.0,20.7786,20.7867,20.7141,20.7302,54521.0
2021-05-12 10:25:00,25.69,25.73,25.64,25.71,88570.0,20.7302,20.7625,20.6899,20.7464,88570.0
2021-05-12 10:30:00,25.71,25.77,25.69,25.77,66553.0,20.7464,20.7948,20.7302,20.7948,66553.0
2021-05-12 10:35:00,25.77,25.82,25.76,25.8,185118.0,20.7948,20.8351,20.7867,20.819,185118.0
2021-05-12 10:40:00,25.8,25.91,25.78,25.89,251989.0,20.819,20.9077,20.8028,20.8916,251989.0
2021-05-12 10:45:00,25.89,25.91,25.85,25.87,292584.0,20.8916,20.9077,20.8593,20.8755,292584.0
2021-05-12 10:50:00,25.87,25.9,25.86,25.89,176691.0,20.8755,20.8997,20.8674,20.8916,176691.0
2021-05-12 10:55:00,25.89,25.9,25.83,25.83,208684.0,20.8916,20.8997,20.8432,20.8432,208684.0
2021-05-12 11:00:00,25.84,25.86,25.77,25.83,89464.0,20.8513,20.8674,20.7948,20.8432,89464.0
2021-05-12 11:05:00,25.84,25.86,25.8,25.84,52943.0,20.8513,20.8674,20.819,20.8513,52943.0
2021-05-12 11:10:00,25.84,25.85,25.8,25.84,53871.0,20.8513,20.8593,20.819,20.8513,53871.0
2021-05-12 11:15:00,25.84,25.84,25.77,25.83,43896.0,20.8513,20.8513,20.7948,20.8432,43896.0
2021-05-12 11:20:00,25.84,25.85,25.8,25.82,51624.0,20.8513,20.8593,20.819,20.8351,51624.0
2021-05-12 11:25:00,25.81,25.81,25.77,25.79,71178.0,20.8271,20.8271,20.7948,20.8109,71178.0
2021-05-12 11:30:00,25.79,25.79,25.73,25.74,53979.0,20.8109,20.8109,20.7625,20.7706,53979.0
2021-05-12 11:35:00,25.74,25.75,25.71,25.73,146218.0,20.7706,20.7786,20.7464,20.7625,146218.0
2021-05-12 11:40:00,25.74,25.78,25.72,25.78,294208.0,20.7706,20.8028,20.7544,20.8028,294208.0
2021-05-12 11:45:00,25.78,25.85,25.75,25.83,78518.0,20.8028,20.8593,20.7786,20.8432,78518.0
2021-05-12 11:50:00,25.83,25.83,25.76,25.82,89071.0,20.8432,20.8432,20.7867,20.8351,89071.0
2021-05-12 11:55:00,25.82,25.82,25.75,25.76,67845.0,20.8351,20.8351,20.7786,20.7867,67845.0
2021-05-12 12:00:00,25.77,25.78,25.69,25.7,113097.0,20.7948,20.8028,20.7302,20.7383,113097.0
2021-05-12 12:05:00,25.69,25.71,25.62,25.64,153551.0,20.7302,20.7464,20.6737,20.6899,153551.0
2021-05-12 12:10:00,25.64,25.64,25.56,25.62,140885.0,20.6899,20.6899,20.6253,20.6737,140885.0
2021-05-12 12:15:00,25.61,25.62,25.51,25.52,115052.0,20.6657,20.6737,20.585,20.593,115052.0
2021-05-12 12:20:00,25.51,25.57,25.5,25.57,214541.0,20.585,20.6334,20.5769,20.6334,214541.0
2021-05-12 12:25:00,25.56,25.58,25.54,25.56,107226.0,20.6253,20.6415,20.6092,20.6253,107226.0
2021-05-12 12:30:00,25.56,25.59,25.53,25.59,100220.0,20.6253,20.6495,20.6011,20.6495,100220.0
2021-05-12 12:35:00,25.59,25.61,25.57,25.59,56258.0,20.6495,20.6657,20.6334,20.6495,56258.0
2021-05-12 12:40:00,25.58,25.59,25.53,25.56,73005.0,20.6415,20.6495,20.6011,20.6253,73005.0
2021-05-12 12:45:00,25.55,25.6,25.54,25.58,109180.0,20.6173,20.6576,20.6092,20.6415,109180.0
2021-05-12 12:50:00,25.58,25.61,25.57,25.57,40078.0,20.6415,20.6657,20.6334,20.6334,40078.0
2021-05-12 12:55:00,25.58,25.58,25.5,25.55,163325.0,20.6415,20.6415,20.5769,20.6173,163325.0
2021-05-12 13:00:00,25.55,25.59,25.52,25.59,91861.0,20.6173,20.6495,20.593,20.6495,91861.0
2021-05-12 13:05:00,25.58,25.61,25.56,25.59,62520.0,20.6415,20.6657,20.6253,20.6495,62520.0
2021-05-12 13:10:00,25.59,25.64,25.58,25.63,49835.0,20.6495,20.6899,20.6415,20.6818,49835.0
2021-05-12 13:15:00,25.62,25.66,25.61,25.62,61718.0,20.6737,20.706,20.6657,20.6737,61718.0
2021-05-12 13:20:00,25.61,25.62,25.58,25.6,61756.0,20.6657,20.6737,20.6415,20.6576,61756.0
2021-05-12 13:25:00,25.6,25.63,25.58,25.6,49223.0,20.6576,20.6818,20.6415,20.6576,49223.0
2021-05-12 13:30:00,25.59,25.59,25.54,25.55,108265.0,20.6495,20.6495,20.6092,20.6173,108265.0
2021-05-12 13:35:00,25.55,25.61,25.54,25.6,48788.0,20.6173,20.6657,20.6092,20.6576,48788.0
2021-05-12 13:40:00,25.6,25.6,25.55,25.57,56363.0,20.6576,20.6576,20.6173,20.6334,56363.0
2021-05-12 13:45:00,25.57,25.6,25.54,25.59,41391.0,20.6334,20.6576,20.6092,20.6495,41391.0
2021-05-12 13:50:00,25.6,25.66,25.59,25.66,93692.0,20.6576,20.706,20.6495,20.706,93692.0
2021-05-12 13:55:00,25.66,25.7,25.63,25.67,175217.0,20.706,20.7383,20.6818,20.7141,175217.0
2021-05-12 14:00:00,25.66,25.7,25.66,25.67,120846.0,20.706,20.7383,20.706,20.7141,120846.0
2021-05-12 14:05:00,25.66,25.67,25.62,25.63,122995.0,20.706,20.7141,20.6737,20.6818,122995.0
2021-05-12 14:10:00,25.63,25.63,25.58,25.58,83653.0,20.6818,20.6818,20.6415,20.6415,83653.0
2021-05-12 14:15:00,25.58,25.58,25.53,25.54,191514.0,20.6415,20.6415,20.6011,20.6092,191514.0
2021-05-12 14:20:00,25.55,25.56,25.49,25.5,184619.0,20.6173,20.6253,20.5688,20.5769,184619.0
2021-05-12 14:25:00,25.51,25.52,25.46,25.48,170303.0,20.585,20.593,20.5446,20.5608,170303.0
2021-05-12 14:30:00,25.47,25.56,25.45,25.54,399735.0,20.5527,20.6253,20.5366,20.6092,399735.0
2021-05-12 14:35:00,25.54,25.54,25.49,25.5,166453.0,20.6092,20.6092,20.5688,20.5769,166453.0
2021-05-12 14:40:00,25.5,25.56,25.49,25.55,124973.0,20.5769,20.6253,20.5688,20.6173,124973.0
2021-05-12 14:45:00,25.55,25.59,25.52,25.57,83261.0,20.6173,20.6495,20.593,20.6334,83261.0
2021-05-12 14:50:00,25.58,25.6,25.56,25.58,145597.0,20.6415,20.6576,20.6253,20.6415,145597.0
2021-05-12 14:55:00,25.58,25.61,25.56,25.56,198979.0,20.6415,20.6657,20.6253,20.6253,198979.0
2021-05-12 15:00:00,25.56,25.57,25.51,25.54,145865.0,20.6253,20.6334,20.585,20.6092,145865.0
2021-05-12 15:05:00,25.53,25.56,25.5,25.56,133066.0,20.6011,20.6253,20.5769,20.6253,133066.0
2021-05-12 15:10:00,25.55,25.56,25.49,25.52,182107.0,20.6173,20.6253,20.5688,20.593,182107.0
2021-05-12 15:15:00,25.52,25.52,25.45,25.45,202904.0,20.593,20.593,20.5366,20.5366,202904.0
2021-05-12 15:20:00,25.46,25.51,25.42,25.42,239564.0,20.5446,20.585,20.5124,20.5124,239564.0
2021-05-12 15:25:00,25.43,25.44,25.33,25.33,197218.0,20.5204,20.5285,20.4397,20.4397,197218.0
2021-05-12 15:30:00,25.33,25.33,25.27,25.31,164293.0,20.4397,20.4397,20.3913,20.4236,164293.0
2021-05-12 15:35:00,25.3,25.31,25.23,25.24,170502.0,20.4155,20.4236,20.359,20.3671,170502.0
2021-05-12 15:40:00,25.24,25.33,25.23,25.3,145136.0,20.3671,20.4397,20.359,20.4155,145136.0
2021-05-12 15:45:00,25.3,25.35,25.28,25.3,154783.0,20.4155,20.4559,20.3994,20.4155,154783.0
2021-05-12 15:50:00,25.3,25.31,25.25,25.28,292102.0,20.4155,20.4236,20.3752,20.3994,292102.0
2021-05-12 15:55:00,25.28,25.33,25.27,25.28,770449.0,20.3994,20.4397,20.3913,20.3994,770449.0
2021-05-13 09:30:00,25.07,25.25,25.03,25.23,153352.0,20.2299,20.3752,20.1976,20.359,153352.0
2021-05-13 09:35:00,25.24,25.31,25.22,25.22,104023.0,20.3671,20.4236,20.351,20.351,104023.0
2021-05-13 09:40:00,25.22,25.3,25.22,25.26,103964.0,20.351,20.4155,20.351,20.3832,103964.0
2021-05-13 09:45:00,25.27,25.4,25.26,25.39,163037.0,20.3913,20.4962,20.3832,20.4881,163037.0
2021-05-13 09:50:00,25.39,25.46,25.38,25.41,117758.0,20.4881,20.5446,20.4801,20.5043,117758.0
2021-05-13 09:55:00,25.41,25.48,25.4,25.45,64216.0,20.5043,20.5608,20.4962,20.5366,64216.0
2021-05-13 10:00:00,25.45,25.54,25.43,25.52,82349.0,20.5366,20.6092,20.5204,20.593,82349.0
2021-05-13 10:05:00,25.53,25.54,25.44,25.44,47767.0,20.6011,20.6092,20.5285,20.5285,47767.0
2021-05-13 10:10:00,25.45,25.47,25.42,25.45,49024.0,20.5366,20.5527,20.5124,20.5366,49024.0
2021-05-13 10:15:00,25.45,25.48,25.39,25.4,69286.0,20.5366,20.5608,20.4881,20.4962,69286.0
2021-05-13 10:20:00,25.39,25.45,25.37,25.43,83884.0,20.4881,20.5366,20.472,20.5204,83884.0
2021-05-13 10:25:00,25.44,25.45,25.38,25.45,68828.0,20.5285,20.5366,20.4801,20.5366,68828.0
2021-05-13 10:30:00,25.46,25.5,25.45,25.48,77293.0,20.5446,20.5769,20.5366,20.5608,77293.0
2021-05-13 10:35:00,25.49,25.51,25.45,25.49,65699.0,20.5688,20.585,20.5366,20.5688,65699.0
2021-05-13 10:40:00,25.49,25.5,25.4,25.41,57129.0,20.5688,20.5769,20.4962,20.5043,57129.0
2021-05-13 10:45:00,25.41,25.42,25.36,25.36,57876.0,20.5043,20.5124,20.4639,20.4639,57876.0
2021-05-13 10:50:00,25.36,25.4,25.36,25.39,75882.0,20.4639,20.4962,20.4639,20.4881,75882.0
2021-05-13 10:55:00,25.39,25.42,25.37,25.41,57123.0,20.4881,20.5124,20.472,20.5043,57123.0
2021-05-13 11:00:00,25.41,25.41,25.36,25.37,46374.0,20.5043,20.5043,20.4639,20.472,46374.0
2021-05-13 11:05:00,25.37,25.37,25.33,25.34,84697.0,20.472,20.472,20.4397,20.4478,84697.0
2021-05-13 11:10:00,25.34,25.36,25.33,25.34,29730.0,20.4478,20.4639,20.4397,20.4478,29730.0
2021-05-13 11:15:00,25.34,25.35,25.32,25.34,28827.0,20.4478,20.4559,20.4317,20.4478,28827.0
2021-05-13 11:20:00,25.34,25.34,25.31,25.33,26236.0,20.4478,20.4478,20.4236,20.4397,26236.0
2021-05-13 11:25:00,25.33,25.33,25.26,25.27,32102.0,20.4397,20.4397,20.3832,20.3913,32102.0
2021-05-13 11:30:00,25.28,25.31,25.27,25.29,21937.0,20.3994,20.4236,20.3913,20.4074,21937.0
2021-05-13 11:35:00,25.28,25.31,25.27,25.3,34259.0,20.3994,20.4236,20.3913,20.4155,34259.0
2021-05-13 11:40:00,25.3,25.31,25.23,25.23,37715.0,20.4155,20.4236,20.359,20.359,37715.0
2021-05-13 11:45:00,25.22,25.31,25.21,25.3,92105.0,20.351,20.4236,20.3429,20.4155,92105.0
2021-05-13 11:50:00,25.29,25.29,25.24,25.25,22815.0,20.4074,20.4074,20.3671,20.3752,22815.0
2021-05-13 11:55:00,25.25,25.26,25.18,25.2,60992.0,20.3752,20.3832,20.3187,20.3348,60992.0
2021-05-13 12:00:00,25.2,25.23,25.19,25.2,66206.0,20.3348,20.359,20.3268,20.3348,66206.0
2021-05-13 12:05:00,25.2,25.21,25.17,25.19,130279.0,20.3348,20.3429,20.3106,20.3268,130279.0
2021-05-13 12:10:00,25.2,25.31,25.2,25.29,51893.0,20.3348,20.4236,20.3348,20.4074,51893.0
2021-05-13 12:15:00,25.29,25.31,25.23,25.24,68128.0,20.4074,20.4236,20.359,20.3671,68128.0
2021-05-13 12:20:00,25.24,25.24,25.19,25.22,95719.0,20.3671,20.3671,20.3268,20.351,95719.0
2021-05-13 12:25:00,25.23,25.26,25.22,25.24,30115.0,20.359,20.3832,20.351,20.3671,30115.0
2021-05-13 12:30:00,25.24,25.27,25.23,25.26,34112.0,20.3671,20.3913,20.359,20.3832,34112.0
2021-05-13 12:35:00,25.26,25.27,25.24,25.24,37281.0,20.3832,20.3913,20.3671,20.3671,37281.0
2021-05-13 12:40:00,25.24,25.26,25.23,25.24,24526.0,20.3671,20.3832,20.359,20.3671,24526.0
2021-05-13 12:45:00,25.23,25.28,25.21,25.28,95942.0,20.359,20.3994,20.3429,20.3994,95942.0
2021-05-13 12:50:00,25.28,25.28,25.23,25.25,31828.0,20.3994,20.3994,20.359,20.3752,31828.0
2021-05-13 12:55:00,25.25,25.26,25.16,25.19,29710.0,20.3752,20.3832,20.3025,20.3268,29710.0
2021-05-13 13:00:00,25.19,25.2,25.14,25.18,48405.0,20.3268,20.3348,20.2864,20.3187,48405.0
2021-05-13 13:05:00,25.18,25.19,25.13,25.17,27627.0,20.3187,20.3268,20.2783,20.3106,27627.0
2021-05-13 13:10:00,25.18,25.19,25.16,25.17,32993.0,20.3187,20.3268,20.3025,20.3106,32993.0
2021-05-13 13:15:00,25.18,25.2,25.17,25.19,49264.0,20.3187,20.3348,20.3106,20.3268,49264.0
2021-05-13 13:20:00,25.19,25.19,25.08,25.08,54039.0,20.3268,20.3268,20.238,20.238,54039.0
2021-05-13 13:25:00,25.08,25.15,25.08,25.14,93608.0,20.238,20.2945,20.238,20.2864,93608.0
2021-05-13 13:30:00,25.13,25.14,25.07,25.08,57351.0,20.2783,20.2864,20.2299,20.238,57351.0
2021-05-13 13:35:00,25.08,25.1,25.04,25.05,43933.0,20.238,20.2541,20.2057,20.2138,43933.0
2021-05-13 13:40:00,25.06,25.09,25.05,25.09,61027.0,20.2219,20.2461,20.2138,20.2461,61027.0
2021-05-13 13:45:00,25.08,25.1,25.0,25.01,75208.0,20.238,20.2541,20.1734,20.1815,75208.0
2021-05-13 13:50:00,25.02,25.08,25.01,25.07,41441.0,20.1896,20.238,20.1815,20.2299,41441.0
2021-05-13 13:55:00,25.08,25.1,25.06,25.09,55275.0,20.238,20.2541,20.2219,20.2461,55275.0
2021-05-13 14:00:00,25.09,25.19,25.08,25.16,87329.0,20.2461,20.3268,20.238,20.3025,87329.0
2021-05-13 14:05:00,25.17,25.2,25.15,25.16,77859.0,20.3106,20.3348,20.2945,20.3025,77859.0
2021-05-13 14:10:00,25.16,25.19,25.14,25.14,31213.0,20.3025,20.3268,20.2864,20.2864,31213.0
2021-05-13 14:15:00,25.15,25.16,25.12,25.13,44397.0,20.2945,20.3025,20.2703,20.2783,44397.0
2021-05-13 14:20:00,25.14,25.18,25.13,25.16,86811.0,20.2864,20.3187,20.2783,20.3025,86811.0
2021-05-13 14:25:00,25.16,25.22,25.15,25.21,54939.0,20.3025,20.351,20.2945,20.3429,54939.0
2021-05-13 14:30:00,25.21,25.23,25.2,25.22,41781.0,20.3429,20.359,20.3348,20.351,41781.0
2021-05-13 14:35:00,25.22,25.27,25.22,25.23,62708.0,20.351,20.3913,20.351,20.359,62708.0
2021-05-13 14:40:00,25.23,25.27,25.21,25.24,60782.0,20.359,20.3913,20.3429,20.3671,60782.0
2021-05-13 14:45:00,25.23,25.25,25.2,25.21,56245.0,20.359,20.3752,20.3348,20.3429,56245.0
2021-05-13 14:50:00,25.2,25.25,25.17,25.25,69993.0,20.3348,20.3752,20.3106,20.3752,69993.0
2021-05-13 14:55:00,25.25,25.28,25.23,25.24,59483.0,20.3752,20.3994,20.359,20.3671,59483.0
2021-05-13 15:00:00,25.24,25.31,25.24,25.28,52334.0,20.3671,20.4236,20.3671,20.3994,52334.0
2021-05-13 15:05:00,25.28,25.32,25.27,25.32,43818.0,20.3994,20.4317,20.3913,20.4317,43818.0
2021-05-13 15:10:00,25.31,25.32,25.25,25.28,93379.0,20.4236,20.4317,20.3752,20.3994,93379.0
2021-05-13 15:15:00,25.28,25.31,25.27,25.28,81305.0,20.3994,20.4236,20.3913,20.3994,81305.0
2021-05-13 15:20:00,25.28,25.31,25.26,25.3,62474.0,20.3994,20.4236,20.3832,20.4155,62474.0
2021-05-13 15:25:00,25.31,25.34,25.3,25.34,64710.0,20.4236,20.4478,20.4155,20.4478,64710.0
2021-05-13 15:30:00,25.34,25.37,25.33,25.36,71011.0,20.4478,20.472,20.4397,20.4639,71011.0
2021-05-13 15:35:00,25.36,25.4,25.35,25.39,95555.0,20.4639,20.4962,20.4559,20.4881,95555.0
2021-05-13 15:40:00,25.38,25.4,25.36,25.39,85276.0,20.4801,20.4962,20.4639,20.4881,85276.0
2021-05-13 15:45:00,25.39,25.44,25.39,25.43,160302.0,20.4881,20.5285,20.4881,20.5204,160302.0
2021-05-13 15:50:00,25.43,25.44,25.42,25.42,183931.0,20.5204,20.5285,20.5124,20.5124,183931.0
2021-05-13 15:55:00,25.43,25.43,25.37,25.37,328858.0,20.5204,20.5204,20.472,20.472,328858.0
2021-05-14 09:30:00,25.58,25.77,25.58,25.66,237424.0,20.6415,20.7948,20.6415,20.706,237424.0
2021-05-14 09:35:00,25.66,25.77,25.65,25.72,171738.0,20.706,20.7948,20.6979,20.7544,171738.0
2021-05-14 09:40:00,25.72,25.75,25.69,25.7,138905.0,20.7544,20.7786,20.7302,20.7383,138905.0
2021-05-14 09:45:00,25.7,25.76,25.68,25.7,111803.0,20.7383,20.7867,20.7222,20.7383,111803.0
2021-05-14 09:50:00,25.7,25.76,25.68,25.71,73208.0,20.7383,20.7867,20.7222,20.7464,73208.0
2021-05-14 09:55:00,25.71,25.77,25.7,25.72,76811.0,20.7464,20.7948,20.7383,20.7544,76811.0
2021-05-14 10:00:00,25.73,25.76,25.71,25.75,142243.0,20.7625,20.7867,20.7464,20.7786,142243.0
2021-05-14 10:05:00,25.74,25.82,25.74,25.78,55221.0,20.7706,20.8351,20.7706,20.8028,55221.0
2021-05-14 10:10:00,25.79,25.8,25.74,25.76,49221.0,20.8109,20.819,20.7706,20.7867,49221.0
2021-05-14 10:15:00,25.76,25.76,25.63,25.65,88028.0,20.7867,20.7867,20.6818,20.6979,88028.0
2021-05-14 10:20:00,25.67,25.71,25.65,25.7,53291.0,20.7141,20.7464,20.6979,20.7383,53291.0
2021-05-14 10:25:00,25.7,25.73,25.66,25.66,37076.0,20.7383,20.7625,20.706,20.706,37076.0
2021-05-14 10:30:00,25.66,25.73,25.66,25.7,52949.0,20.706,20.7625,20.706,20.7383,52949.0
2021-05-14 10:35:00,25.7,25.72,25.64,25.66,100518.0,20.7383,20.7544,20.6899,20.706,100518.0
2021-05-14 10:40:00,25.66,25.68,25.64,25.66,69574.0,20.706,20.7222,20.6899,20.706,69574.0
2021-05-14 10:45:00,25.66,25.72,25.66,25.68,38308.0,20.706,20.7544,20.706,20.7222,38308.0
2021-05-14 10:50:00,25.67,25.72,25.67,25.71,33539.0,20.7141,20.7544,20.7141,20.7464,33539.0
2021-05-14 10:55:00,25.72,25.72,25.66,25.68,47994.0,20.7544,20.7544,20.706,20.7222,47994.0
2021-05-14 11:00:00,25.68,25.68,25.6,25.63,156503.0,20.7222,20.7222,20.6576,20.6818,156503.0
2021-05-14 11:05:00,25.63,25.65,25.59,25.59,55119.0,20.6818,20.6979,20.6495,20.6495,55119.0
2021-05-14 11:10:00,25.6,25.64,25.59,25.62,92748.0,20.6576,20.6899,20.6495,20.6737,92748.0
2021-05-14 11:15:00,25.62,25.65,25.61,25.64,104042.0,20.6737,20.6979,20.6657,20.6899,104042.0
2021-05-14 11:20:00,25.64,25.69,25.63,25.69,88372.0,20.6899,20.7302,20.6818,20.7302,88372.0
2021-05-14 11:25:00,25.69,25.73,25.68,25.71,61548.0,20.7302,20.7625,20.7222,20.7464,61548.0
2021-05-14 11:30:00,25.72,25.79,25.71,25.78,80313.0,20.7544,20.8109,20.7464,20.8028,80313.0
2021-05-14 11:35:00,25.78,25.81,25.77,25.8,68562.0,20.8028,20.8271,20.7948,20.819,68562.0
2021-05-14 11:40:00,25.8,25.81,25.77,25.8,94919.0,20.819,20.8271,20.7948,20.819,94919.0
2021-05-14 11:45:00,25.81,25.81,25.77,25.8,234745.0,20.8271,20.8271,20.7948,20.819,234745.0
2021-05-14 11:50:00,25.8,25.8,25.74,25.75,94738.0,20.819,20.819,20.7706,20.7786,94738.0
2021-05-14 11:55:00,25.75,25.76,25.73,25.75,94707.0,20.7786,20.7867,20.7625,20.7786,94707.0
2021-05-14 12:00:00,25.75,25.78,25.74,25.77,49136.0,20.7786,20.8028,20.7706,20.7948,49136.0
2021-05-14 12:05:00,25.76,25.8,25.76,25.78,42258.0,20.7867,20.819,20.7867,20.8028,42258.0
2021-05-14 12:10:00,25.77,25.8,25.76,25.8,30700.0,20.7948,20.819,20.7867,20.819,30700.0
2021-05-14 12:15:00,25.8,25.82,25.79,25.81,41023.0,20.819,20.8351,20.8109,20.8271,41023.0
2021-05-14 12:20:00,25.82,25.83,25.79,25.8,61709.0,20.8351,20.8432,20.8109,20.819,61709.0
2021-05-14 12:25:00,25.81,25.82,25.79,25.8,27997.0,20.8271,20.8351,20.8109,20.819,27997.0
2021-05-14 12:30:00,25.8,25.81,25.78,25.79,28641.0,20.819,20.8271,20.8028,20.8109,28641.0
2021-05-14 12:35:00,25.79,25.81,25.79,25.8,58427.0,20.8109,20.8271,20.8109,20.819,58427.0
2021-05-14 12:40:00,25.8,25.84,25.8,25.84,38370.0,20.819,20.8513,20.819,20.8513,38370.0
2021-05-14 12:45:00,25.84,25.87,25.83,25.86,55681.0,20.8513,20.8755,20.8432,20.8674,55681.0
2021-05-14 12:50:00,25.86,25.88,25.83,25.84,55332.0,20.8674,20.8835,20.8432,20.8513,55332.0
2021-05-14 12:55:00,25.83,25.84,25.81,25.83,40338.0,20.8432,20.8513,20.8271,20.8432,40338.0
2021-05-14 13:00:00,25.84,25.85,25.82,25.83,26043.0,20.8513,20.8593,20.8351,20.8432,26043.0
2021-05-14 13:05:00,25.83,25.86,25.82,25.85,114953.0,20.8432,20.8674,20.8351,20.8593,114953.0
2021-05-14 13:10:00,25.85,25.86,25.82,25.84,33203.0,20.8593,20.8674,20.8351,20.8513,33203.0
2021-05-14 13:15:00,25.84,25.87,25.84,25.86,43591.0,20.8513,20.8755,20.8513,20.8674,43591.0
2021-05-14 13:20:00,25.86,25.91,25.86,25.89,155668.0,20.8674,20.9077,20.8674,20.8916,155668.0
2021-05-14 13:25:00,25.9,25.9,25.88,25.89,44216.0,20.8997,20.8997,20.8835,20.8916,44216.0
2021-05-14 13:30:00,25.9,25.9,25.86,25.88,48053.0,20.8997,20.8997,20.8674,20.8835,48053.0
2021-05-14 13:35:00,25.88,25.88,25.86,25.87,57361.0,20.8835,20.8835,20.8674,20.8755,57361.0
2021-05-14 13:40:00,25.87,25.88,25.84,25.86,36972.0,20.8755,20.8835,20.8513,20.8674,36972.0
2021-05-14 13:45:00,25.86,25.89,25.85,25.89,37668.0,20.8674,20.8916,20.8593,20.8916,37668.0
2021-05-14 13:50:00,25.89,25.91,25.88,25.88,118958.0,20.8916,20.9077,20.8835,20.8835,118958.0
2021-05-14 13:55:00,25.88,25.89,25.85,25.87,52189.0,20.8835,20.8916,20.8593,20.8755,52189.0
2021-05-14 14:00:00,25.87,25.88,25.84,25.85,39862.0,20.8755,20.8835,20.8513,20.8593,39862.0
2021-05-14 14:05:00,25.85,25.88,25.85,25.88,27695.0,20.8593,20.8835,20.8593,20.8835,27695.0
2021-05-14 14:10:00,25.88,25.92,25.88,25.89,65129.0,20.8835,20.9158,20.8835,20.8916,65129.0
2021-05-14 14:15:00,25.89,25.92,25.88,25.91,34196.0,20.8916,20.9158,20.8835,20.9077,34196.0
2021-05-14 14:20:00,25.91,25.92,25.88,25.91,53364.0,20.9077,20.9158,20.8835,20.9077,53364.0
2021-05-14 14:25:00,25.92,25.93,25.91,25.93,35579.0,20.9158,20.9239,20.9077,20.9239,35579.0
2021-05-14 14:30:00,25.93,25.94,25.91,25.93,70413.0,20.9239,20.932,20.9077,20.9239,70413.0
2021-05-14 14:35:00,25.93,25.93,25.87,25.89,74179.0,20.9239,20.9239,20.8755,20.8916,74179.0
2021-05-14 14:40:00,25.88,25.9,25.85,25.86,55106.0,20.8835,20.8997,20.8593,20.8674,55106.0
2021-05-14 14:45:00,25.86,25.88,25.84,25.86,69947.0,20.8674,20.8835,20.8513,20.8674,69947.0
2021-05-14 14:50:00,25.86,25.91,25.84,25.9,53454.0,20.8674,20.9077,20.8513,20.8997,53454.0
2021-05-14 14:55:00,25.9,25.9,25.85,25.87,53993.0,20.8997,20.8997,20.8593,20.8755,53993.0
2021-05-14 15:00:00,25.87,25.88,25.77,25.83,85064.0,20.8755,20.8835,20.7948,20.8432,85064.0
2021-05-14 15:05:00,25.83,25.84,25.81,25.83,69426.0,20.8432,20.8513,20.8271,20.8432,69426.0
2021-05-14 15:10:00,25.83,25.89,25.83,25.86,52170.0,20.8432,20.8916,20.8432,20.8674,52170.0
2021-05-14 15:15:00,25.86,25.91,25.86,25.88,106565.0,20.8674,20.9077,20.8674,20.8835,106565.0
2021-05-14 15:20:00,25.88,25.91,25.88,25.91,130420.0,20.8835,20.9077,20.8835,20.9077,130420.0
2021-05-14 15:25:00,25.91,25.93,25.9,25.93,52368.0,20.9077,20.9239,20.8997,20.9239,52368.0
2021-05-14 15:30:00,25.92,25.94,25.9,25.91,214170.0,20.9158,20.932,20.8997,20.9077,214170.0
2021-05-14 15:35:00,25.91,25.92,25.84,25.86,114013.0,20.9077,20.9158,20.8513,20.8674,114013.0
2021-05-14 15:40:00,25.86,25.87,25.81,25.83,102497.0,20.8674,20.8755,20.8271,20.8432,102497.0
2021-05-14 15:45:00,25.83,25.87,25.82,25.85,127259.0,20.8432,20.8755,20.8351,20.8593,127259.0
2021-05-14 15:50:00,25.85,25.89,25.85,25.88,228239.0,20.8593,20.8916,20.8593,20.8835,228239.0
2021-05-14 15:55:00,25.88,25.89,25.85,25.88,429852.0,20.8835,20.8916,20.8593,20.8835,429852.0
2021-05-17 09:30:00,25.99,26.14,25.92,26.14,235919.0,20.9723,21.0933,20.9158,21.0933,235919.0
2021-05-17 09:35:00,26.14,26.2,26.13,26.18,208078.0,21.0933,21.1418,21.0853,21.1256,208078.0
2021-05-17 09:40:00,26.18,26.18,25.98,25.99,85782.0,21.1256,21.1256,20.9642,20.9723,85782.0
2021-05-17 09:45:00,25.99,26.03,25.9,25.9,87516.0,20.9723,21.0046,20.8997,20.8997,87516.0
2021-05-17 09:50:00,25.91,25.95,25.88,25.95,50217.0,20.9077,20.94,20.8835,20.94,50217.0
2021-05-17 09:55:00,25.94,26.01,25.93,26.01,43735.0,20.932,20.9884,20.9239,20.9884,43735.0
2021-05-17 10:00:00,26.0,26.11,25.95,26.06,133685.0,20.9804,21.0691,20.94,21.0288,133685.0
2021-05-17 10:05:00,26.06,26.12,26.05,26.08,64817.0,21.0288,21.0772,21.0207,21.0449,64817.0
2021-05-17 10:10:00,26.08,26.16,26.02,26.16,78974.0,21.0449,21.1095,20.9965,21.1095,78974.0
2021-05-17 10:15:00,26.16,26.27,26.15,26.25,134502.0,21.1095,21.1982,21.1014,21.1821,134502.0
2021-05-17 10:20:00,26.25,26.28,26.17,26.2,59111.0,21.1821,21.2063,21.1176,21.1418,59111.0
2021-05-17 10:25:00,26.21,26.25,26.13,26.14,84321.0,21.1498,21.1821,21.0853,21.0933,84321.0
2021-05-17 10:30:00,26.13,26.18,26.11,26.15,55101.0,21.0853,21.1256,21.0691,21.1014,55101.0
2021-05-17 10:35:00,26.15,26.31,26.15,26.29,63745.0,21.1014,21.2305,21.1014,21.2144,63745.0
2021-05-17 10:40:00,26.29,26.31,26.24,26.25,40750.0,21.2144,21.2305,21.174,21.1821,40750.0
2021-05-17 10:45:00,26.25,26.32,26.24,26.3,47196.0,21.1821,21.2386,21.174,21.2225,47196.0
2021-05-17 10:50:00,26.3,26.3,26.24,26.27,63591.0,21.2225,21.2225,21.174,21.1982,63591.0
2021-05-17 10:55:00,26.27,26.29,26.23,26.25,54891.0,21.1982,21.2144,21.166,21.1821,54891.0
2021-05-17 11:00:00,26.25,26.27,26.21,26.27,147512.0,21.1821,21.1982,21.1498,21.1982,147512.0
2021-05-17 11:05:00,26.27,26.28,26.2,26.21,60520.0,21.1982,21.2063,21.1418,21.1498,60520.0
2021-05-17 11:10:00,26.21,26.29,26.19,26.27,66675.0,21.1498,21.2144,21.1337,21.1982,66675.0
2021-05-17 11:15:00,26.28,26.3,26.26,26.28,72619.0,21.2063,21.2225,21.1902,21.2063,72619.0
2021-05-17 11:20:00,26.28,26.3,26.26,26.26,79226.0,21.2063,21.2225,21.1902,21.1902,79226.0
2021-05-17 11:25:00,26.27,26.31,26.25,26.28,161522.0,21.1982,21.2305,21.1821,21.2063,161522.0
2021-05-17 11:30:00,26.29,26.32,26.28,26.3,106969.0,21.2144,21.2386,21.2063,21.2225,106969.0
2021-05-17 11:35:00,26.3,26.34,26.3,26.33,61267.0,21.2225,21.2547,21.2225,21.2467,61267.0
2021-05-17 11:40:00,26.33,26.34,26.32,26.33,93951.0,21.2467,21.2547,21.2386,21.2467,93951.0
2021-05-17 11:45:00,26.33,26.34,26.31,26.32,40094.0,21.2467,21.2547,21.2305,21.2386,40094.0
2021-05-17 11:50:00,26.32,26.33,26.3,26.32,62719.0,21.2386,21.2467,21.2225,21.2386,62719.0
2021-05-17 11:55:00,26.32,26.34,26.31,26.32,30572.0,21.2386,21.2547,21.2305,21.2386,30572.0
2021-05-17 12:00:00,26.32,26.32,26.26,26.3,82948.0,21.2386,21.2386,21.1902,21.2225,82948.0
2021-05-17 12:05:00,26.3,26.32,26.27,26.28,53111.0,21.2225,21.2386,21.1982,21.2063,53111.0
2021-05-17 12:10:00,26.29,26.32,26.28,26.3,37280.0,21.2144,21.2386,21.2063,21.2225,37280.0
2021-05-17 12:15:00,26.3,26.34,26.3,26.31,32321.0,21.2225,21.2547,21.2225,21.2305,32321.0
2021-05-17 12:20:00,26.31,26.33,26.28,26.3,45924.0,21.2305,21.2467,21.2063,21.2225,45924.0
2021-05-17 12:25:00,26.3,26.31,26.29,26.29,41956.0,21.2225,21.2305,21.2144,21.2144,41956.0
2021-05-17 12:30:00,26.29,26.31,26.28,26.3,39055.0,21.2144,21.2305,21.2063,21.2225,39055.0
2021-05-17 12:35:00,26.31,26.31,26.29,26.3,31389.0,21.2305,21.2305,21.2144,21.2225,31389.0
2021-05-17 12:40:00,26.3,26.3,26.26,26.27,62381.0,21.2225,21.2225,21.1902,21.1982,62381.0
2021-05-17 12:45:00,26.27,26.31,26.27,26.31,49255.0,21.1982,21.2305,21.1982,21.2305,49255.0
2021-05-17 12:50:00,26.32,26.34,26.31,26.34,20154.0,21.2386,21.2547,21.2305,21.2547,20154.0
2021-05-17 12:55:00,26.34,26.34,26.31,26.32,19188.0,21.2547,21.2547,21.2305,21.2386,19188.0
2021-05-17 13:00:00,26.32,26.34,26.31,26.32,52071.0,21.2386,21.2547,21.2305,21.2386,52071.0
2021-05-17 13:05:00,26.33,26.35,26.31,26.31,74702.0,21.2467,21.2628,21.2305,21.2305,74702.0
2021-05-17 13:10:00,26.32,26.34,26.3,26.34,68139.0,21.2386,21.2547,21.2225,21.2547,68139.0
2021-05-17 13:15:00,26.34,26.34,26.29,26.29,52289.0,21.2547,21.2547,21.2144,21.2144,52289.0
2021-05-17 13:20:00,26.3,26.32,26.28,26.32,44172.0,21.2225,21.2386,21.2063,21.2386,44172.0
2021-05-17 13:25:00,26.32,26.34,26.3,26.33,37764.0,21.2386,21.2547,21.2225,21.2467,37764.0
2021-05-17 13:30:00,26.32,26.34,26.32,26.33,46160.0,21.2386,21.2547,21.2386,21.2467,46160.0
2021-05-17 13:35:00,26.34,26.37,26.33,26.35,65501.0,21.2547,21.2789,21.2467,21.2628,65501.0
2021-05-17 13:40:00,26.36,26.37,26.33,26.37,29296.0,21.2709,21.2789,21.2467,21.2789,29296.0
2021-05-17 13:45:00,26.36,26.4,26.35,26.39,244313.0,21.2709,21.3031,21.2628,21.2951,244313.0
2021-05-17 13:50:00,26.39,26.39,26.34,26.37,38374.0,21.2951,21.2951,21.2547,21.2789,38374.0
2021-05-17 13:55:00,26.37,26.37,26.34,26.35,177479.0,21.2789,21.2789,21.2547,21.2628,177479.0
2021-05-17 14:00:00,26.35,26.36,26.34,26.35,68651.0,21.2628,21.2709,21.2547,21.2628,68651.0
2021-05-17 14:05:00,26.36,26.39,26.35,26.36,120424.0,21.2709,21.2951,21.2628,21.2709,120424.0
2021-05-17 14:10:00,26.35,26.36,26.34,26.34,35475.0,21.2628,21.2709,21.2547,21.2547,35475.0
2021-05-17 14:15:00,26.34,26.35,26.31,26.33,38173.0,21.2547,21.2628,21.2305,21.2467,38173.0
2021-05-17 14:20:00,26.34,26.35,26.33,26.34,22966.0,21.2547,21.2628,21.2467,21.2547,22966.0
2021-05-17 14:25:00,26.33,26.34,26.3,26.32,113302.0,21.2467,21.2547,21.2225,21.2386,113302.0
2021-05-17 14:30:00,26.32,26.35,26.32,26.35,43305.0,21.2386,21.2628,21.2386,21.2628,43305.0
2021-05-17 14:35:00,26.36,26.37,26.3,26.32,159098.0,21.2709,21.2789,21.2225,21.2386,159098.0
2021-05-17 14:40:00,26.32,26.34,26.32,26.34,30845.0,21.2386,21.2547,21.2386,21.2547,30845.0
2021-05-17 14:45:00,26.35,26.37,26.33,26.37,29466.0,21.2628,21.2789,21.2467,21.2789,29466.0
2021-05-17 14:50:00,26.37,26.41,26.37,26.4,102749.0,21.2789,21.3112,21.2789,21.3031,102749.0
2021-05-17 14:55:00,26.4,26.41,26.38,26.4,111124.0,21.3031,21.3112,21.287,21.3031,111124.0
2021-05-17 15:00:00,26.39,26.41,26.39,26.4,46703.0,21.2951,21.3112,21.2951,21.3031,46703.0
2021-05-17 15:05:00,26.4,26.41,26.38,26.39,163358.0,21.3031,21.3112,21.287,21.2951,163358.0
2021-05-17 15:10:00,26.39,26.42,26.39,26.41,44634.0,21.2951,21.3193,21.2951,21.3112,44634.0
2021-05-17 15:15:00,26.4,26.43,26.4,26.41,39977.0,21.3031,21.3274,21.3031,21.3112,39977.0
2021-05-17 15:20:00,26.42,26.45,26.41,26.45,91017.0,21.3193,21.3435,21.3112,21.3435,91017.0
2021-05-17 15:25:00,26.45,26.46,26.44,26.44,52914.0,21.3435,21.3516,21.3354,21.3354,52914.0
2021-05-17 15:30:00,26.45,26.5,26.44,26.5,123341.0,21.3435,21.3838,21.3354,21.3838,123341.0
2021-05-17 15:35:00,26.5,26.5,26.46,26.49,164255.0,21.3838,21.3838,21.3516,21.3758,164255.0
2021-05-17 15:40:00,26.49,26.5,26.46,26.49,108206.0,21.3758,21.3838,21.3516,21.3758,108206.0
2021-05-17 15:45:00,26.49,26.52,26.47,26.48,164869.0,21.3758,21.4,21.3596,21.3677,164869.0
2021-05-17 15:50:00,26.49,26.5,26.47,26.48,235591.0,21.3758,21.3838,21.3596,21.3677,235591.0
2021-05-17 15:55:00,26.48,26.53,26.47,26.52,581512.0,21.3677,21.4081,21.3596,21.4,581512.0
2021-05-18 09:30:00,26.5,26.57,26.46,26.48,238801.0,21.3838,21.4403,21.3516,21.3677,238801.0
2021-05-18 09:35:00,26.47,26.61,26.47,26.61,104577.0,21.3596,21.4726,21.3596,21.4726,104577.0
2021-05-18 09:40:00,26.62,26.64,26.54,26.62,103717.0,21.4807,21.4968,21.4161,21.4807,103717.0
2021-05-18 09:45:00,26.62,26.65,26.52,26.58,148436.0,21.4807,21.5049,21.4,21.4484,148436.0
2021-05-18 09:50:00,26.6,26.65,26.57,26.64,129535.0,21.4645,21.5049,21.4403,21.4968,129535.0
2021-05-18 09:55:00,26.64,26.68,26.6,26.61,99530.0,21.4968,21.5291,21.4645,21.4726,99530.0
2021-05-18 10:00:00,26.61,26.62,26.48,26.54,89738.0,21.4726,21.4807,21.3677,21.4161,89738.0
2021-05-18 10:05:00,26.54,26.59,26.51,26.58,80373.0,21.4161,21.4565,21.3919,21.4484,80373.0
2021-05-18 10:10:00,26.58,26.63,26.55,26.59,109221.0,21.4484,21.4887,21.4242,21.4565,109221.0
2021-05-18 10:15:00,26.6,26.63,26.55,26.56,66991.0,21.4645,21.4887,21.4242,21.4323,66991.0
2021-05-18 10:20:00,26.56,26.65,26.55,26.63,74201.0,21.4323,21.5049,21.4242,21.4887,74201.0
2021-05-18 10:25:00,26.62,26.73,26.62,26.68,113357.0,21.4807,21.5694,21.4807,21.5291,113357.0
2021-05-18 10:30:00,26.68,26.72,26.66,26.68,68141.0,21.5291,21.5614,21.513,21.5291,68141.0
2021-05-18 10:35:00,26.67,26.69,26.63,26.63,53748.0,21.521,21.5372,21.4887,21.4887,53748.0
2021-05-18 10:40:00,26.63,26.65,26.55,26.56,41891.0,21.4887,21.5049,21.4242,21.4323,41891.0
2021-05-18 10:45:00,26.56,26.62,26.56,26.61,44304.0,21.4323,21.4807,21.4323,21.4726,44304.0
2021-05-18 10:50:00,26.62,26.62,26.56,26.56,44838.0,21.4807,21.4807,21.4323,21.4323,44838.0
2021-05-18 10:55:00,26.57,26.62,26.56,26.62,31732.0,21.4403,21.4807,21.4323,21.4807,31732.0
2021-05-18 11:00:00,26.61,26.61,26.53,26.53,62043.0,21.4726,21.4726,21.4081,21.4081,62043.0
2021-05-18 11:05:00,26.53,26.55,26.49,26.52,46747.0,21.4081,21.4242,21.3758,21.4,46747.0
2021-05-18 11:10:00,26.52,26.6,26.51,26.59,42580.0,21.4,21.4645,21.3919,21.4565,42580.0
2021-05-18 11:15:00,26.59,26.6,26.55,26.57,23376.0,21.4565,21.4645,21.4242,21.4403,23376.0
2021-05-18 11:20:00,26.57,26.59,26.56,26.58,36696.0,21.4403,21.4565,21.4323,21.4484,36696.0
2021-05-18 11:25:00,26.57,26.58,26.55,26.57,50772.0,21.4403,21.4484,21.4242,21.4403,50772.0
2021-05-18 11:30:00,26.57,26.58,26.52,26.54,42995.0,21.4403,21.4484,21.4,21.4161,42995.0
2021-05-18 11:35:00,26.54,26.58,26.53,26.55,22298.0,21.4161,21.4484,21.4081,21.4242,22298.0
2021-05-18 11:40:00,26.55,26.56,26.48,26.5,44690.0,21.4242,21.4323,21.3677,21.3838,44690.0
2021-05-18 11:45:00,26.5,26.54,26.49,26.53,55843.0,21.3838,21.4161,21.3758,21.4081,55843.0
2021-05-18 11:50:00,26.54,26.55,26.51,26.52,23293.0,21.4161,21.4242,21.3919,21.4,23293.0
2021-05-18 11:55:00,26.52,26.54,26.45,26.48,52811.0,21.4,21.4161,21.3435,21.3677,52811.0
2021-05-18 12:00:00,26.48,26.48,26.38,26.39,93763.0,21.3677,21.3677,21.287,21.2951,93763.0
2021-05-18 12:05:00,26.38,26.38,26.3,26.32,64745.0,21.287,21.287,21.2225,21.2386,64745.0
2021-05-18 12:10:00,26.31,26.35,26.3,26.33,89041.0,21.2305,21.2628,21.2225,21.2467,89041.0
2021-05-18 12:15:00,26.32,26.33,26.29,26.33,67286.0,21.2386,21.2467,21.2144,21.2467,67286.0
2021-05-18 12:20:00,26.32,26.39,26.3,26.37,59459.0,21.2386,21.2951,21.2225,21.2789,59459.0
2021-05-18 12:25:00,26.37,26.42,26.35,26.39,55427.0,21.2789,21.3193,21.2628,21.2951,55427.0
2021-05-18 12:30:00,26.38,26.39,26.36,26.37,24164.0,21.287,21.2951,21.2709,21.2789,24164.0
2021-05-18 12:35:00,26.37,26.38,26.35,26.36,59666.0,21.2789,21.287,21.2628,21.2709,59666.0
2021-05-18 12:40:00,26.37,26.41,26.36,26.39,89543.0,21.2789,21.3112,21.2709,21.2951,89543.0
2021-05-18 12:45:00,26.38,26.4,26.35,26.37,37446.0,21.287,21.3031,21.2628,21.2789,37446.0
2021-05-18 12:50:00,26.37,26.4,26.37,26.37,40982.0,21.2789,21.3031,21.2789,21.2789,40982.0
2021-05-18 12:55:00,26.37,26.38,26.33,26.34,51723.0,21.2789,21.287,21.2467,21.2547,51723.0
2021-05-18 13:00:00,26.34,26.35,26.31,26.32,75631.0,21.2547,21.2628,21.2305,21.2386,75631.0
2021-05-18 13:05:00,26.33,26.33,26.29,26.3,46094.0,21.2467,21.2467,21.2144,21.2225,46094.0
2021-05-18 13:10:00,26.3,26.32,26.26,26.27,91831.0,21.2225,21.2386,21.1902,21.1982,91831.0
2021-05-18 13:15:00,26.27,26.28,26.23,26.28,90336.0,21.1982,21.2063,21.166,21.2063,90336.0
2021-05-18 13:20:00,26.28,26.3,26.27,26.29,97292.0,21.2063,21.2225,21.1982,21.2144,97292.0
2021-05-18 13:25:00,26.29,26.34,26.29,26.33,53045.0,21.2144,21.2547,21.2144,21.2467,53045.0
2021-05-18 13:30:00,26.33,26.34,26.32,26.33,18836.0,21.2467,21.2547,21.2386,21.2467,18836.0
2021-05-18 13:35:00,26.32,26.33,26.27,26.32,49841.0,21.2386,21.2467,21.1982,21.2386,49841.0
2021-05-18 13:40:00,26.32,26.38,26.31,26.37,42596.0,21.2386,21.287,21.2305,21.2789,42596.0
2021-05-18 13:45:00,26.37,26.42,26.37,26.41,51792.0,21.2789,21.3193,21.2789,21.3112,51792.0
2021-05-18 13:50:00,26.41,26.44,26.4,26.44,37811.0,21.3112,21.3354,21.3031,21.3354,37811.0
2021-05-18 13:55:00,26.44,26.44,26.39,26.41,34063.0,21.3354,21.3354,21.2951,21.3112,34063.0
2021-05-18 14:00:00,26.41,26.43,26.39,26.41,56314.0,21.3112,21.3274,21.2951,21.3112,56314.0
2021-05-18 14:05:00,26.41,26.42,26.37,26.39,51283.0,21.3112,21.3193,21.2789,21.2951,51283.0
2021-05-18 14:10:00,26.4,26.42,26.38,26.41,35210.0,21.3031,21.3193,21.287,21.3112,35210.0
2021-05-18 14:15:00,26.41,26.44,26.4,26.41,33920.0,21.3112,21.3354,21.3031,21.3112,33920.0
2021-05-18 14:20:00,26.41,26.42,26.38,26.41,40624.0,21.3112,21.3193,21.287,21.3112,40624.0
2021-05-18 14:25:00,26.42,26.42,26.4,26.42,40974.0,21.3193,21.3193,21.3031,21.3193,40974.0
2021-05-18 14:30:00,26.42,26.43,26.39,26.4,48511.0,21.3193,21.3274,21.2951,21.3031,48511.0
2021-05-18 14:35:00,26.39,26.4,26.36,26.36,28658.0,21.2951,21.3031,21.2709,21.2709,28658.0
2021-05-18 14:40:00,26.36,26.37,26.33,26.35,43684.0,21.2709,21.2789,21.2467,21.2628,43684.0
2021-05-18 14:45:00,26.34,26.35,26.32,26.34,51765.0,21.2547,21.2628,21.2386,21.2547,51765.0
2021-05-18 14:50:00,26.34,26.37,26.33,26.37,29849.0,21.2547,21.2789,21.2467,21.2789,29849.0
2021-05-18 14:55:00,26.36,26.45,26.35,26.43,89815.0,21.2709,21.3435,21.2628,21.3274,89815.0
2021-05-18 15:00:00,26.42,26.43,26.38,26.42,44247.0,21.3193,21.3274,21.287,21.3193,44247.0
2021-05-18 15:05:00,26.42,26.43,26.39,26.42,34387.0,21.3193,21.3274,21.2951,21.3193,34387.0
2021-05-18 15:10:00,26.43,26.44,26.4,26.41,35480.0,21.3274,21.3354,21.3031,21.3112,35480.0
2021-05-18 15:15:00,26.42,26.46,26.41,26.46,42879.0,21.3193,21.3516,21.3112,21.3516,42879.0
2021-05-18 15:20:00,26.46,26.48,26.44,26.46,70842.0,21.3516,21.3677,21.3354,21.3516,70842.0
2021-05-18 15:25:00,26.46,26.49,26.46,26.48,88560.0,21.3516,21.3758,21.3516,21.3677,88560.0
2021-05-18 15:30:00,26.48,26.5,26.44,26.5,129738.0,21.3677,21.3838,21.3354,21.3838,129738.0
2021-05-18 15:35:00,26.5,26.51,26.45,26.49,114076.0,21.3838,21.3919,21.3435,21.3758,114076.0
2021-05-18 15:40:00,26.49,26.5,26.43,26.46,126421.0,21.3758,21.3838,21.3274,21.3516,126421.0
2021-05-18 15:45:00,26.46,26.47,26.38,26.39,134918.0,21.3516,21.3596,21.287,21.2951,134918.0
2021-05-18 15:50:00,26.4,26.4,26.36,26.36,191411.0,21.3031,21.3031,21.2709,21.2709,191411.0
2021-05-18 15:55:00,26.37,26.37,26.32,26.33,419557.0,21.2789,21.2789,21.2386,21.2467,419557.0
2021-05-19 09:30:00,25.98,26.02,25.82,26.01,200460.0,20.9642,20.9965,20.8351,20.9884,200460.0
2021-05-19 09:35:00,26.02,26.02,25.89,26.0,73928.0,20.9965,20.9965,20.8916,20.9804,73928.0
2021-05-19 09:40:00,26.0,26.01,25.89,25.91,67794.0,20.9804,20.9884,20.8916,20.9077,67794.0
2021-05-19 09:45:00,25.92,25.94,25.86,25.89,44474.0,20.9158,20.932,20.8674,20.8916,44474.0
2021-05-19 09:50:00,25.89,25.96,25.84,25.9,48487.0,20.8916,20.9481,20.8513,20.8997,48487.0
2021-05-19 09:55:00,25.89,25.91,25.83,25.84,78035.0,20.8916,20.9077,20.8432,20.8513,78035.0
2021-05-19 10:00:00,25.83,25.83,25.64,25.66,201119.0,20.8432,20.8432,20.6899,20.706,201119.0
2021-05-19 10:05:00,25.67,25.73,25.64,25.69,139451.0,20.7141,20.7625,20.6899,20.7302,139451.0
2021-05-19 10:10:00,25.68,25.76,25.63,25.73,149168.0,20.7222,20.7867,20.6818,20.7625,149168.0
2021-05-19 10:15:00,25.73,25.83,25.68,25.8,109797.0,20.7625,20.8432,20.7222,20.819,109797.0
2021-05-19 10:20:00,25.8,25.82,25.74,25.74,74391.0,20.819,20.8351,20.7706,20.7706,74391.0
2021-05-19 10:25:00,25.73,25.82,25.72,25.81,52745.0,20.7625,20.8351,20.7544,20.8271,52745.0
2021-05-19 10:30:00,25.8,25.85,25.76,25.84,144639.0,20.819,20.8593,20.7867,20.8513,144639.0
2021-05-19 10:35:00,25.84,25.87,25.73,25.73,125472.0,20.8513,20.8755,20.7625,20.7625,125472.0
2021-05-19 10:40:00,25.72,25.81,25.68,25.79,65918.0,20.7544,20.8271,20.7222,20.8109,65918.0
2021-05-19 10:45:00,25.79,25.83,25.77,25.83,62235.0,20.8109,20.8432,20.7948,20.8432,62235.0
2021-05-19 10:50:00,25.84,25.87,25.82,25.86,65197.0,20.8513,20.8755,20.8351,20.8674,65197.0
2021-05-19 10:55:00,25.86,25.95,25.82,25.94,142444.0,20.8674,20.94,20.8351,20.932,142444.0
2021-05-19 11:00:00,25.93,25.96,25.9,25.94,33981.0,20.9239,20.9481,20.8997,20.932,33981.0
2021-05-19 11:05:00,25.94,26.03,25.93,26.03,78886.0,20.932,21.0046,20.9239,21.0046,78886.0
2021-05-19 11:10:00,26.02,26.07,26.01,26.03,51901.0,20.9965,21.0369,20.9884,21.0046,51901.0
2021-05-19 11:15:00,26.03,26.04,25.99,26.0,80973.0,21.0046,21.0127,20.9723,20.9804,80973.0
2021-05-19 11:20:00,26.0,26.08,25.99,26.07,76989.0,20.9804,21.0449,20.9723,21.0369,76989.0
2021-05-19 11:25:00,26.07,26.09,26.05,26.08,34912.0,21.0369,21.053,21.0207,21.0449,34912.0
2021-05-19 11:30:00,26.08,26.08,26.0,26.0,54960.0,21.0449,21.0449,20.9804,20.9804,54960.0
2021-05-19 11:35:00,26.01,26.04,26.0,26.02,42671.0,20.9884,21.0127,20.9804,20.9965,42671.0
2021-05-19 11:40:00,26.02,26.05,26.01,26.03,23021.0,20.9965,21.0207,20.9884,21.0046,23021.0
2021-05-19 11:45:00,26.04,26.05,26.01,26.04,21013.0,21.0127,21.0207,20.9884,21.0127,21013.0
2021-05-19 11:50:00,26.04,26.05,26.0,26.03,39306.0,21.0127,21.0207,20.9804,21.0046,39306.0
2021-05-19 11:55:00,26.03,26.08,26.03,26.05,30822.0,21.0046,21.0449,21.0046,21.0207,30822.0
2021-05-19 12:00:00,26.05,26.05,26.0,26.05,90120.0,21.0207,21.0207,20.9804,21.0207,90120.0
2021-05-19 12:05:00,26.05,26.08,26.03,26.04,19796.0,21.0207,21.0449,21.0046,21.0127,19796.0
2021-05-19 12:10:00,26.05,26.07,26.03,26.05,25492.0,21.0207,21.0369,21.0046,21.0207,25492.0
2021-05-19 12:15:00,26.05,26.13,26.04,26.12,43023.0,21.0207,21.0853,21.0127,21.0772,43023.0
2021-05-19 12:20:00,26.13,26.14,26.11,26.12,43396.0,21.0853,21.0933,21.0691,21.0772,43396.0
2021-05-19 12:25:00,26.13,26.13,26.11,26.12,32433.0,21.0853,21.0853,21.0691,21.0772,32433.0
2021-05-19 12:30:00,26.13,26.13,26.08,26.09,47155.0,21.0853,21.0853,21.0449,21.053,47155.0
2021-05-19 12:35:00,26.09,26.11,26.06,26.11,35325.0,21.053,21.0691,21.0288,21.0691,35325.0
2021-05-19 12:40:00,26.11,26.13,26.1,26.12,25360.0,21.0691,21.0853,21.0611,21.0772,25360.0
2021-05-19 12:45:00,26.12,26.13,26.09,26.1,38467.0,21.0772,21.0853,21.053,21.0611,38467.0
2021-05-19 12:50:00,26.1,26.14,26.08,26.14,32146.0,21.0611,21.0933,21.0449,21.0933,32146.0
2021-05-19 12:55:00,26.14,26.16,26.1,26.11,32979.0,21.0933,21.1095,21.0611,21.0691,32979.0
2021-05-19 13:00:00,26.11,26.13,26.1,26.12,40592.0,21.0691,21.0853,21.0611,21.0772,40592.0
2021-05-19 13:05:00,26.13,26.18,26.12,26.17,46866.0,21.0853,21.1256,21.0772,21.1176,46866.0
2021-05-19 13:10:00,26.17,26.19,26.15,26.16,25592.0,21.1176,21.1337,21.1014,21.1095,25592.0
2021-05-19 13:15:00,26.16,26.18,26.15,26.17,35311.0,21.1095,21.1256,21.1014,21.1176,35311.0
2021-05-19 13:20:00,26.17,26.17,26.12,26.12,18730.0,21.1176,21.1176,21.0772,21.0772,18730.0
2021-05-19 13:25:00,26.12,26.13,26.09,26.1,24383.0,21.0772,21.0853,21.053,21.0611,24383.0
2021-05-19 13:30:00,26.1,26.12,26.07,26.08,25843.0,21.0611,21.0772,21.0369,21.0449,25843.0
2021-05-19 13:35:00,26.09,26.1,26.05,26.08,19752.0,21.053,21.0611,21.0207,21.0449,19752.0
2021-05-19 13:40:00,26.08,26.09,26.04,26.05,16857.0,21.0449,21.053,21.0127,21.0207,16857.0
2021-05-19 13:45:00,26.05,26.07,26.04,26.07,28527.0,21.0207,21.0369,21.0127,21.0369,28527.0
2021-05-19 13:50:00,26.07,26.09,26.06,26.09,15343.0,21.0369,21.053,21.0288,21.053,15343.0
2021-05-19 13:55:00,26.09,26.1,26.06,26.06,20041.0,21.053,21.0611,21.0288,21.0288,20041.0
2021-05-19 14:00:00,26.07,26.13,26.01,26.01,65191.0,21.0369,21.0853,20.9884,20.9884,65191.0
2021-05-19 14:05:00,26.0,26.01,25.95,26.0,66389.0,20.9804,20.9884,20.94,20.9804,66389.0
2021-05-19 14:10:00,26.01,26.01,25.94,25.95,37239.0,20.9884,20.9884,20.932,20.94,37239.0
2021-05-19 14:15:00,25.95,25.95,25.88,25.92,76704.0,20.94,20.94,20.8835,20.9158,76704.0
2021-05-19 14:20:00,25.92,26.04,25.91,26.04,68355.0,20.9158,21.0127,20.9077,21.0127,68355.0
2021-05-19 14:25:00,26.04,26.04,25.94,25.95,110764.0,21.0127,21.0127,20.932,20.94,110764.0
2021-05-19 14:30:00,25.95,26.01,25.92,25.92,60905.0,20.94,20.9884,20.9158,20.9158,60905.0
2021-05-19 14:35:00,25.93,25.96,25.9,25.91,46640.0,20.9239,20.9481,20.8997,20.9077,46640.0
2021-05-19 14:40:00,25.91,25.92,25.89,25.89,48232.0,20.9077,20.9158,20.8916,20.8916,48232.0
2021-05-19 14:45:00,25.89,25.9,25.86,25.88,47771.0,20.8916,20.8997,20.8674,20.8835,47771.0
2021-05-19 14:50:00,25.88,25.88,25.85,25.87,64508.0,20.8835,20.8835,20.8593,20.8755,64508.0
2021-05-19 14:55:00,25.87,25.92,25.84,25.87,62073.0,20.8755,20.9158,20.8513,20.8755,62073.0
2021-05-19 15:00:00,25.88,25.88,25.82,25.85,60516.0,20.8835,20.8835,20.8351,20.8593,60516.0
2021-05-19 15:05:00,25.86,25.89,25.84,25.87,51732.0,20.8674,20.8916,20.8513,20.8755,51732.0
2021-05-19 15:10:00,25.87,25.91,25.86,25.88,44445.0,20.8755,20.9077,20.8674,20.8835,44445.0
2021-05-19 15:15:00,25.88,25.91,25.87,25.88,53952.0,20.8835,20.9077,20.8755,20.8835,53952.0
2021-05-19 15:20:00,25.89,25.94,25.88,25.94,47991.0,20.8916,20.932,20.8835,20.932,47991.0
2021-05-19 15:25:00,25.94,25.95,25.89,25.92,74477.0,20.932,20.94,20.8916,20.9158,74477.0
2021-05-19 15:30:00,25.92,25.93,25.89,25.93,57243.0,20.9158,20.9239,20.8916,20.9239,57243.0
2021-05-19 15:35:00,25.93,25.96,25.91,25.95,72398.0,20.9239,20.9481,20.9077,20.94,72398.0
2021-05-19 15:40:00,25.95,25.97,25.93,25.95,84115.0,20.94,20.9562,20.9239,20.94,84115.0
2021-05-19 15:45:00,25.95,25.98,25.93,25.97,96321.0,20.94,20.9642,20.9239,20.9562,96321.0
2021-05-19 15:50:00,25.98,26.04,25.97,26.03,169995.0,20.9642,21.0127,20.9562,21.0046,169995.0
2021-05-19 15:55:00,26.03,26.05,26.0,26.02,412097.0,21.0046,21.0207,20.9804,20.9965,412097.0
2021-05-20 09:30:00,25.98,26.05,25.95,25.96,155500.0,20.9642,21.0207,20.94,20.9481,155500.0
2021-05-20 09:35:00,25.96,25.98,25.89,25.91,103358.0,20.9481,20.9642,20.8916,20.9077,103358.0
2021-05-20 09:40:00,25.9,25.98,25.89,25.92,80835.0,20.8997,20.9642,20.8916,20.9158,80835.0
2021-05-20 09:45:00,25.9,26.02,25.87,25.89,75980.0,20.8997,20.9965,20.8755,20.8916,75980.0
2021-05-20 09:50:00,25.89,25.94,25.87,25.92,83020.0,20.8916,20.932,20.8755,20.9158,83020.0
2021-05-20 09:55:00,25.93,26.01,25.92,25.99,38118.0,20.9239,20.9884,20.9158,20.9723,38118.0
2021-05-20 10:00:00,25.99,25.99,25.9,25.94,22548.0,20.9723,20.9723,20.8997,20.932,22548.0
2021-05-20 10:05:00,25.93,25.94,25.87,25.88,36882.0,20.9239,20.932,20.8755,20.8835,36882.0
2021-05-20 10:10:00,25.88,25.96,25.87,25.96,39924.0,20.8835,20.9481,20.8755,20.9481,39924.0
2021-05-20 10:15:00,25.95,25.97,25.9,25.96,39752.0,20.94,20.9562,20.8997,20.9481,39752.0
2021-05-20 10:20:00,25.97,26.07,25.97,26.07,103097.0,20.9562,21.0369,20.9562,21.0369,103097.0
2021-05-20 10:25:00,26.06,26.1,26.03,26.1,133184.0,21.0288,21.0611,21.0046,21.0611,133184.0
2021-05-20 10:30:00,26.09,26.1,26.04,26.05,120170.0,21.053,21.0611,21.0127,21.0207,120170.0
2021-05-20 10:35:00,26.04,26.07,26.02,26.06,66558.0,21.0127,21.0369,20.9965,21.0288,66558.0
2021-05-20 10:40:00,26.06,26.12,26.05,26.09,53259.0,21.0288,21.0772,21.0207,21.053,53259.0
2021-05-20 10:45:00,26.09,26.11,26.07,26.09,71598.0,21.053,21.0691,21.0369,21.053,71598.0
2021-05-20 10:50:00,26.08,26.11,26.07,26.11,34662.0,21.0449,21.0691,21.0369,21.0691,34662.0
2021-05-20 10:55:00,26.12,26.13,26.08,26.13,31558.0,21.0772,21.0853,21.0449,21.0853,31558.0
2021-05-20 11:00:00,26.13,26.16,26.12,26.14,74586.0,21.0853,21.1095,21.0772,21.0933,74586.0
2021-05-20 11:05:00,26.14,26.15,26.11,26.13,22105.0,21.0933,21.1014,21.0691,21.0853,22105.0
2021-05-20 11:10:00,26.14,26.16,26.09,26.11,93858.0,21.0933,21.1095,21.053,21.0691,93858.0
2021-05-20 11:15:00,26.12,26.19,26.11,26.16,35440.0,21.0772,21.1337,21.0691,21.1095,35440.0
2021-05-20 11:20:00,26.16,26.22,26.15,26.21,44618.0,21.1095,21.1579,21.1014,21.1498,44618.0
2021-05-20 11:25:00,26.21,26.22,26.19,26.21,29304.0,21.1498,21.1579,21.1337,21.1498,29304.0
2021-05-20 11:30:00,26.21,26.25,26.2,26.24,38987.0,21.1498,21.1821,21.1418,21.174,38987.0
2021-05-20 11:35:00,26.24,26.28,26.21,26.27,59783.0,21.174,21.2063,21.1498,21.1982,59783.0
2021-05-20 11:40:00,26.26,26.28,26.24,26.27,28283.0,21.1902,21.2063,21.174,21.1982,28283.0
2021-05-20 11:45:00,26.27,26.28,26.24,26.25,23087.0,21.1982,21.2063,21.174,21.1821,23087.0
2021-05-20 11:50:00,26.26,26.26,26.23,26.24,26977.0,21.1902,21.1902,21.166,21.174,26977.0
2021-05-20 11:55:00,26.24,26.28,26.23,26.25,36600.0,21.174,21.2063,21.166,21.1821,36600.0
2021-05-20 12:00:00,26.25,26.25,26.19,26.19,44510.0,21.1821,21.1821,21.1337,21.1337,44510.0
2021-05-20 12:05:00,26.19,26.2,26.18,26.19,17349.0,21.1337,21.1418,21.1256,21.1337,17349.0
2021-05-20 12:10:00,26.2,26.21,26.18,26.19,141095.0,21.1418,21.1498,21.1256,21.1337,141095.0
2021-05-20 12:15:00,26.2,26.21,26.12,26.13,54521.0,21.1418,21.1498,21.0772,21.0853,54521.0
2021-05-20 12:20:00,26.13,26.15,26.11,26.11,62991.0,21.0853,21.1014,21.0691,21.0691,62991.0
2021-05-20 12:25:00,26.12,26.12,26.08,26.11,52313.0,21.0772,21.0772,21.0449,21.0691,52313.0
2021-05-20 12:30:00,26.11,26.13,26.09,26.09,57760.0,21.0691,21.0853,21.053,21.053,57760.0
2021-05-20 12:35:00,26.09,26.11,26.06,26.1,104276.0,21.053,21.0691,21.0288,21.0611,104276.0
2021-05-20 12:40:00,26.1,26.11,26.09,26.1,28463.0,21.0611,21.0691,21.053,21.0611,28463.0
2021-05-20 12:45:00,26.1,26.14,26.1,26.13,19526.0,21.0611,21.0933,21.0611,21.0853,19526.0
2021-05-20 12:50:00,26.12,26.16,26.11,26.15,48238.0,21.0772,21.1095,21.0691,21.1014,48238.0
2021-05-20 12:55:00,26.16,26.2,26.15,26.18,24908.0,21.1095,21.1418,21.1014,21.1256,24908.0
2021-05-20 13:00:00,26.18,26.19,26.16,26.19,24397.0,21.1256,21.1337,21.1095,21.1337,24397.0
2021-05-20 13:05:00,26.19,26.22,26.18,26.22,9363.0,21.1337,21.1579,21.1256,21.1579,9363.0
2021-05-20 13:10:00,26.21,26.24,26.21,26.23,23869.0,21.1498,21.174,21.1498,21.166,23869.0
2021-05-20 13:15:00,26.23,26.23,26.18,26.19,49649.0,21.166,21.166,21.1256,21.1337,49649.0
2021-05-20 13:20:00,26.19,26.25,26.18,26.24,21890.0,21.1337,21.1821,21.1256,21.174,21890.0
2021-05-20 13:25:00,26.24,26.29,26.23,26.29,61858.0,21.174,21.2144,21.166,21.2144,61858.0
2021-05-20 13:30:00,26.29,26.3,26.26,26.27,114900.0,21.2144,21.2225,21.1902,21.1982,114900.0
2021-05-20 13:35:00,26.27,26.3,26.26,26.28,42196.0,21.1982,21.2225,21.1902,21.2063,42196.0
2021-05-20 13:40:00,26.28,26.29,26.26,26.27,33310.0,21.2063,21.2144,21.1902,21.1982,33310.0
2021-05-20 13:45:00,26.27,26.27,26.24,26.26,29428.0,21.1982,21.1982,21.174,21.1902,29428.0
2021-05-20 13:50:00,26.27,26.28,26.22,26.23,34977.0,21.1982,21.2063,21.1579,21.166,34977.0
2021-05-20 13:55:00,26.23,26.26,26.21,26.25,34250.0,21.166,21.1902,21.1498,21.1821,34250.0
2021-05-20 14:00:00,26.26,26.28,26.24,26.27,33049.0,21.1902,21.2063,21.174,21.1982,33049.0
2021-05-20 14:05:00,26.26,26.32,26.26,26.31,32056.0,21.1902,21.2386,21.1902,21.2305,32056.0
2021-05-20 14:10:00,26.31,26.34,26.3,26.33,36703.0,21.2305,21.2547,21.2225,21.2467,36703.0
2021-05-20 14:15:00,26.33,26.34,26.3,26.31,25501.0,21.2467,21.2547,21.2225,21.2305,25501.0
2021-05-20 14:20:00,26.32,26.33,26.3,26.32,28078.0,21.2386,21.2467,21.2225,21.2386,28078.0
2021-05-20 14:25:00,26.32,26.33,26.29,26.3,27391.0,21.2386,21.2467,21.2144,21.2225,27391.0
2021-05-20 14:30:00,26.3,26.31,26.25,26.27,66039.0,21.2225,21.2305,21.1821,21.1982,66039.0
2021-05-20 14:35:00,26.26,26.31,26.26,26.3,30000.0,21.1902,21.2305,21.1902,21.2225,30000.0
2021-05-20 14:40:00,26.3,26.34,26.29,26.32,33064.0,21.2225,21.2547,21.2144,21.2386,33064.0
2021-05-20 14:45:00,26.32,26.32,26.3,26.31,45830.0,21.2386,21.2386,21.2225,21.2305,45830.0
2021-05-20 14:50:00,26.32,26.34,26.3,26.32,79883.0,21.2386,21.2547,21.2225,21.2386,79883.0
2021-05-20 14:55:00,26.32,26.34,26.31,26.32,41820.0,21.2386,21.2547,21.2305,21.2386,41820.0
2021-05-20 15:00:00,26.32,26.38,26.3,26.36,51849.0,21.2386,21.287,21.2225,21.2709,51849.0
2021-05-20 15:05:00,26.36,26.4,26.35,26.38,53357.0,21.2709,21.3031,21.2628,21.287,53357.0
2021-05-20 15:10:00,26.39,26.44,26.39,26.43,39776.0,21.2951,21.3354,21.2951,21.3274,39776.0
2021-05-20 15:15:00,26.43,26.45,26.42,26.43,58073.0,21.3274,21.3435,21.3193,21.3274,58073.0
2021-05-20 15:20:00,26.43,26.44,26.4,26.44,54337.0,21.3274,21.3354,21.3031,21.3354,54337.0
2021-05-20 15:25:00,26.44,26.46,26.43,26.45,58934.0,21.3354,21.3516,21.3274,21.3435,58934.0
2021-05-20 15:30:00,26.45,26.47,26.39,26.39,191810.0,21.3435,21.3596,21.2951,21.2951,191810.0
2021-05-20 15:35:00,26.39,26.43,26.39,26.39,120375.0,21.2951,21.3274,21.2951,21.2951,120375.0
2021-05-20 15:40:00,26.39,26.4,26.36,26.39,107617.0,21.2951,21.3031,21.2709,21.2951,107617.0
2021-05-20 15:45:00,26.39,26.42,26.35,26.35,143875.0,21.2951,21.3193,21.2628,21.2628,143875.0
2021-05-20 15:50:00,26.35,26.37,26.33,26.35,244131.0,21.2628,21.2789,21.2467,21.2628,244131.0
2021-05-20 15:55:00,26.35,26.35,26.28,26.34,416352.0,21.2628,21.2628,21.2063,21.2547,416352.0
2021-05-21 09:30:00,26.49,26.58,26.49,26.58,292430.0,21.3758,21.4484,21.3758,21.4484,292430.0
2021-05-21 09:35:00,26.58,26.62,26.55,26.62,84192.0,21.4484,21.4807,21.4242,21.4807,84192.0
2021-05-21 09:40:00,26.61,26.68,26.59,26.64,66103.0,21.4726,21.5291,21.4565,21.4968,66103.0
2021-05-21 09:45:00,26.64,26.65,26.55,26.58,70260.0,21.4968,21.5049,21.4242,21.4484,70260.0
2021-05-21 09:50:00,26.58,26.65,26.54,26.63,83671.0,21.4484,21.5049,21.4161,21.4887,83671.0
2021-05-21 09:55:00,26.63,26.65,26.57,26.57,92219.0,21.4887,21.5049,21.4403,21.4403,92219.0
2021-05-21 10:00:00,26.58,26.59,26.5,26.52,69947.0,21.4484,21.4565,21.3838,21.4,69947.0
2021-05-21 10:05:00,26.51,26.56,26.49,26.56,51121.0,21.3919,21.4323,21.3758,21.4323,51121.0
2021-05-21 10:10:00,26.55,26.57,26.47,26.49,57766.0,21.4242,21.4403,21.3596,21.3758,57766.0
2021-05-21 10:15:00,26.49,26.51,26.47,26.51,44253.0,21.3758,21.3919,21.3596,21.3919,44253.0
2021-05-21 10:20:00,26.52,26.57,26.5,26.57,46376.0,21.4,21.4403,21.3838,21.4403,46376.0
2021-05-21 10:25:00,26.57,26.6,26.54,26.55,30836.0,21.4403,21.4645,21.4161,21.4242,30836.0
2021-05-21 10:30:00,26.56,26.59,26.54,26.58,41734.0,21.4323,21.4565,21.4161,21.4484,41734.0
2021-05-21 10:35:00,26.57,26.58,26.49,26.5,59805.0,21.4403,21.4484,21.3758,21.3838,59805.0
2021-05-21 10:40:00,26.5,26.52,26.48,26.5,78287.0,21.3838,21.4,21.3677,21.3838,78287.0
2021-05-21 10:45:00,26.5,26.54,26.47,26.54,55938.0,21.3838,21.4161,21.3596,21.4161,55938.0
2021-05-21 10:50:00,26.53,26.58,26.53,26.55,22291.0,21.4081,21.4484,21.4081,21.4242,22291.0
2021-05-21 10:55:00,26.55,26.57,26.52,26.55,50168.0,21.4242,21.4403,21.4,21.4242,50168.0
2021-05-21 11:00:00,26.56,26.57,26.54,26.55,47832.0,21.4323,21.4403,21.4161,21.4242,47832.0
2021-05-21 11:05:00,26.55,26.57,26.52,26.53,44695.0,21.4242,21.4403,21.4,21.4081,44695.0
2021-05-21 11:10:00,26.53,26.54,26.47,26.48,42060.0,21.4081,21.4161,21.3596,21.3677,42060.0
2021-05-21 11:15:00,26.48,26.52,26.47,26.52,35959.0,21.3677,21.4,21.3596,21.4,35959.0
2021-05-21 11:20:00,26.53,26.53,26.48,26.49,34272.0,21.4081,21.4081,21.3677,21.3758,34272.0
2021-05-21 11:25:00,26.5,26.53,26.47,26.49,65885.0,21.3838,21.4081,21.3596,21.3758,65885.0
2021-05-21 11:30:00,26.48,26.5,26.45,26.46,31841.0,21.3677,21.3838,21.3435,21.3516,31841.0
2021-05-21 11:35:00,26.47,26.5,26.47,26.49,18912.0,21.3596,21.3838,21.3596,21.3758,18912.0
2021-05-21 11:40:00,26.5,26.53,26.49,26.51,40709.0,21.3838,21.4081,21.3758,21.3919,40709.0
2021-05-21 11:45:00,26.51,26.54,26.48,26.52,34371.0,21.3919,21.4161,21.3677,21.4,34371.0
2021-05-21 11:50:00,26.52,26.53,26.48,26.49,18714.0,21.4,21.4081,21.3677,21.3758,18714.0
2021-05-21 11:55:00,26.5,26.51,26.47,26.49,25386.0,21.3838,21.3919,21.3596,21.3758,25386.0
2021-05-21 12:00:00,26.5,26.53,26.49,26.53,24948.0,21.3838,21.4081,21.3758,21.4081,24948.0
2021-05-21 12:05:00,26.53,26.53,26.47,26.48,66695.0,21.4081,21.4081,21.3596,21.3677,66695.0
2021-05-21 12:10:00,26.47,26.52,26.47,26.5,19051.0,21.3596,21.4,21.3596,21.3838,19051.0
2021-05-21 12:15:00,26.5,26.5,26.48,26.49,11894.0,21.3838,21.3838,21.3677,21.3758,11894.0
2021-05-21 12:20:00,26.48,26.49,26.46,26.46,59978.0,21.3677,21.3758,21.3516,21.3516,59978.0
2021-05-21 12:25:00,26.46,26.47,26.42,26.44,15018.0,21.3516,21.3596,21.3193,21.3354,15018.0
2021-05-21 12:30:00,26.44,26.45,26.42,26.44,18322.0,21.3354,21.3435,21.3193,21.3354,18322.0
2021-05-21 12:35:00,26.43,26.44,26.4,26.41,46464.0,21.3274,21.3354,21.3031,21.3112,46464.0
2021-05-21 12:40:00,26.41,26.44,26.41,26.43,18056.0,21.3112,21.3354,21.3112,21.3274,18056.0
2021-05-21 12:45:00,26.43,26.43,26.39,26.4,39894.0,21.3274,21.3274,21.2951,21.3031,39894.0
2021-05-21 12:50:00,26.4,26.4,26.37,26.37,35311.0,21.3031,21.3031,21.2789,21.2789,35311.0
2021-05-21 12:55:00,26.37,26.39,26.34,26.38,48063.0,21.2789,21.2951,21.2547,21.287,48063.0
2021-05-21 13:00:00,26.38,26.39,26.36,26.38,28688.0,21.287,21.2951,21.2709,21.287,28688.0
2021-05-21 13:05:00,26.38,26.43,26.38,26.42,21621.0,21.287,21.3274,21.287,21.3193,21621.0
2021-05-21 13:10:00,26.42,26.42,26.4,26.4,11561.0,21.3193,21.3193,21.3031,21.3031,11561.0
2021-05-21 13:15:00,26.41,26.43,26.4,26.42,22279.0,21.3112,21.3274,21.3031,21.3193,22279.0
2021-05-21 13:20:00,26.42,26.45,26.41,26.42,30242.0,21.3193,21.3435,21.3112,21.3193,30242.0
2021-05-21 13:25:00,26.41,26.45,26.41,26.45,19536.0,21.3112,21.3435,21.3112,21.3435,19536.0
2021-05-21 13:30:00,26.45,26.45,26.41,26.44,29588.0,21.3435,21.3435,21.3112,21.3354,29588.0
2021-05-21 13:35:00,26.44,26.47,26.43,26.46,27582.0,21.3354,21.3596,21.3274,21.3516,27582.0
2021-05-21 13:40:00,26.46,26.47,26.42,26.43,24164.0,21.3516,21.3596,21.3193,21.3274,24164.0
2021-05-21 13:45:00,26.43,26.45,26.42,26.44,23004.0,21.3274,21.3435,21.3193,21.3354,23004.0
2021-05-21 13:50:00,26.45,26.46,26.43,26.45,39414.0,21.3435,21.3516,21.3274,21.3435,39414.0
2021-05-21 13:55:00,26.46,26.47,26.45,26.47,13456.0,21.3516,21.3596,21.3435,21.3596,13456.0
2021-05-21 14:00:00,26.47,26.48,26.45,26.47,22283.0,21.3596,21.3677,21.3435,21.3596,22283.0
2021-05-21 14:05:00,26.47,26.49,26.46,26.49,26527.0,21.3596,21.3758,21.3516,21.3758,26527.0
2021-05-21 14:10:00,26.49,26.49,26.47,26.49,19881.0,21.3758,21.3758,21.3596,21.3758,19881.0
2021-05-21 14:15:00,26.49,26.49,26.48,26.49,19812.0,21.3758,21.3758,21.3677,21.3758,19812.0
2021-05-21 14:20:00,26.49,26.49,26.47,26.48,7793.0,21.3758,21.3758,21.3596,21.3677,7793.0
2021-05-21 14:25:00,26.48,26.48,26.43,26.46,39921.0,21.3677,21.3677,21.3274,21.3516,39921.0
2021-05-21 14:30:00,26.46,26.47,26.44,26.46,16825.0,21.3516,21.3596,21.3354,21.3516,16825.0
2021-05-21 14:35:00,26.46,26.5,26.45,26.46,34497.0,21.3516,21.3838,21.3435,21.3516,34497.0
2021-05-21 14:40:00,26.46,26.48,26.45,26.46,26649.0,21.3516,21.3677,21.3435,21.3516,26649.0
2021-05-21 14:45:00,26.46,26.49,26.45,26.47,23112.0,21.3516,21.3758,21.3435,21.3596,23112.0
2021-05-21 14:50:00,26.47,26.49,26.46,26.49,12514.0,21.3596,21.3758,21.3516,21.3758,12514.0
2021-05-21 14:55:00,26.5,26.55,26.49,26.51,47490.0,21.3838,21.4242,21.3758,21.3919,47490.0
2021-05-21 15:00:00,26.52,26.53,26.48,26.51,28609.0,21.4,21.4081,21.3677,21.3919,28609.0
2021-05-21 15:05:00,26.51,26.54,26.5,26.53,27663.0,21.3919,21.4161,21.3838,21.4081,27663.0
2021-05-21 15:10:00,26.53,26.56,26.51,26.53,97195.0,21.4081,21.4323,21.3919,21.4081,97195.0
2021-05-21 15:15:00,26.53,26.55,26.52,26.53,59791.0,21.4081,21.4242,21.4,21.4081,59791.0
2021-05-21 15:20:00,26.53,26.57,26.52,26.57,55495.0,21.4081,21.4403,21.4,21.4403,55495.0
2021-05-21 15:25:00,26.57,26.57,26.49,26.51,182436.0,21.4403,21.4403,21.3758,21.3919,182436.0
2021-05-21 15:30:00,26.52,26.52,26.46,26.48,55041.0,21.4,21.4,21.3516,21.3677,55041.0
2021-05-21 15:35:00,26.47,26.49,26.44,26.45,57578.0,21.3596,21.3758,21.3354,21.3435,57578.0
2021-05-21 15:40:00,26.45,26.45,26.39,26.39,40294.0,21.3435,21.3435,21.2951,21.2951,40294.0
2021-05-21 15:45:00,26.39,26.42,26.38,26.42,106422.0,21.2951,21.3193,21.287,21.3193,106422.0
2021-05-21 15:50:00,26.42,26.44,26.4,26.43,141747.0,21.3193,21.3354,21.3031,21.3274,141747.0
2021-05-21 15:55:00,26.44,26.45,26.35,26.38,356442.0,21.3354,21.3435,21.2628,21.287,356442.0
2021-05-24 09:30:00,26.56,26.57,26.34,26.41,260700.0,21.4323,21.4403,21.2547,21.3112,260700.0
2021-05-24 09:35:00,26.39,26.41,26.35,26.39,61319.0,21.2951,21.3112,21.2628,21.2951,61319.0
2021-05-24 09:40:00,26.38,26.48,26.36,26.48,89198.0,21.287,21.3677,21.2709,21.3677,89198.0
2021-05-24 09:45:00,26.47,26.51,26.42,26.43,127142.0,21.3596,21.3919,21.3193,21.3274,127142.0
2021-05-24 09:50:00,26.42,26.46,26.41,26.44,66656.0,21.3193,21.3516,21.3112,21.3354,66656.0
2021-05-24 09:55:00,26.44,26.48,26.39,26.39,49332.0,21.3354,21.3677,21.2951,21.2951,49332.0
2021-05-24 10:00:00,26.4,26.46,26.39,26.42,65161.0,21.3031,21.3516,21.2951,21.3193,65161.0
2021-05-24 10:05:00,26.42,26.43,26.37,26.43,41275.0,21.3193,21.3274,21.2789,21.3274,41275.0
2021-05-24 10:10:00,26.43,26.43,26.37,26.39,49250.0,21.3274,21.3274,21.2789,21.2951,49250.0
2021-05-24 10:15:00,26.4,26.44,26.38,26.43,58469.0,21.3031,21.3354,21.287,21.3274,58469.0
2021-05-24 10:20:00,26.43,26.45,26.38,26.39,58710.0,21.3274,21.3435,21.287,21.2951,58710.0
2021-05-24 10:25:00,26.39,26.41,26.37,26.39,44399.0,21.2951,21.3112,21.2789,21.2951,44399.0
2021-05-24 10:30:00,26.39,26.4,26.36,26.37,38230.0,21.2951,21.3031,21.2709,21.2789,38230.0
2021-05-24 10:35:00,26.38,26.42,26.35,26.41,80239.0,21.287,21.3193,21.2628,21.3112,80239.0
2021-05-24 10:40:00,26.4,26.4,26.35,26.37,59645.0,21.3031,21.3031,21.2628,21.2789,59645.0
2021-05-24 10:45:00,26.37,26.39,26.34,26.38,66239.0,21.2789,21.2951,21.2547,21.287,66239.0
2021-05-24 10:50:00,26.39,26.41,26.38,26.39,68531.0,21.2951,21.3112,21.287,21.2951,68531.0
2021-05-24 10:55:00,26.39,26.39,26.35,26.36,46400.0,21.2951,21.2951,21.2628,21.2709,46400.0
2021-05-24 11:00:00,26.36,26.41,26.36,26.38,38004.0,21.2709,21.3112,21.2709,21.287,38004.0
2021-05-24 11:05:00,26.38,26.39,26.35,26.38,40132.0,21.287,21.2951,21.2628,21.287,40132.0
2021-05-24 11:10:00,26.39,26.39,26.35,26.37,35328.0,21.2951,21.2951,21.2628,21.2789,35328.0
2021-05-24 11:15:00,26.37,26.37,26.31,26.35,44221.0,21.2789,21.2789,21.2305,21.2628,44221.0
2021-05-24 11:20:00,26.35,26.36,26.34,26.36,28729.0,21.2628,21.2709,21.2547,21.2709,28729.0
2021-05-24 11:25:00,26.36,26.39,26.34,26.38,33061.0,21.2709,21.2951,21.2547,21.287,33061.0
2021-05-24 11:30:00,26.38,26.39,26.36,26.37,33685.0,21.287,21.2951,21.2709,21.2789,33685.0
2021-05-24 11:35:00,26.37,26.38,26.36,26.38,18692.0,21.2789,21.287,21.2709,21.287,18692.0
2021-05-24 11:40:00,26.38,26.4,26.37,26.37,32255.0,21.287,21.3031,21.2789,21.2789,32255.0
2021-05-24 11:45:00,26.38,26.39,26.36,26.37,20179.0,21.287,21.2951,21.2709,21.2789,20179.0
2021-05-24 11:50:00,26.38,26.38,26.34,26.35,45385.0,21.287,21.287,21.2547,21.2628,45385.0
2021-05-24 11:55:00,26.35,26.36,26.33,26.36,84033.0,21.2628,21.2709,21.2467,21.2709,84033.0
2021-05-24 12:00:00,26.37,26.38,26.35,26.35,74447.0,21.2789,21.287,21.2628,21.2628,74447.0
2021-05-24 12:05:00,26.36,26.36,26.34,26.34,151839.0,21.2709,21.2709,21.2547,21.2547,151839.0
2021-05-24 12:10:00,26.34,26.36,26.33,26.34,48456.0,21.2547,21.2709,21.2467,21.2547,48456.0
2021-05-24 12:15:00,26.35,26.38,26.34,26.38,53024.0,21.2628,21.287,21.2547,21.287,53024.0
2021-05-24 12:20:00,26.38,26.39,26.36,26.38,32552.0,21.287,21.2951,21.2709,21.287,32552.0
2021-05-24 12:25:00,26.38,26.38,26.33,26.35,28136.0,21.287,21.287,21.2467,21.2628,28136.0
2021-05-24 12:30:00,26.35,26.35,26.33,26.33,23042.0,21.2628,21.2628,21.2467,21.2467,23042.0
2021-05-24 12:35:00,26.34,26.37,26.33,26.37,52130.0,21.2547,21.2789,21.2467,21.2789,52130.0
2021-05-24 12:40:00,26.37,26.39,26.36,26.38,33393.0,21.2789,21.2951,21.2709,21.287,33393.0
2021-05-24 12:45:00,26.38,26.39,26.37,26.39,31739.0,21.287,21.2951,21.2789,21.2951,31739.0
2021-05-24 12:50:00,26.39,26.4,26.38,26.39,36901.0,21.2951,21.3031,21.287,21.2951,36901.0
2021-05-24 12:55:00,26.39,26.41,26.36,26.37,50094.0,21.2951,21.3112,21.2709,21.2789,50094.0
2021-05-24 13:00:00,26.37,26.39,26.36,26.39,22249.0,21.2789,21.2951,21.2709,21.2951,22249.0
2021-05-24 13:05:00,26.39,26.41,26.38,26.39,50685.0,21.2951,21.3112,21.287,21.2951,50685.0
2021-05-24 13:10:00,26.38,26.41,26.38,26.41,37979.0,21.287,21.3112,21.287,21.3112,37979.0
2021-05-24 13:15:00,26.41,26.43,26.4,26.42,82614.0,21.3112,21.3274,21.3031,21.3193,82614.0
2021-05-24 13:20:00,26.42,26.44,26.41,26.43,36268.0,21.3193,21.3354,21.3112,21.3274,36268.0
2021-05-24 13:25:00,26.43,26.44,26.42,26.44,45594.0,21.3274,21.3354,21.3193,21.3354,45594.0
2021-05-24 13:30:00,26.44,26.48,26.43,26.48,72051.0,21.3354,21.3677,21.3274,21.3677,72051.0
2021-05-24 13:35:00,26.48,26.48,26.46,26.48,18773.0,21.3677,21.3677,21.3516,21.3677,18773.0
2021-05-24 13:40:00,26.48,26.51,26.47,26.51,57689.0,21.3677,21.3919,21.3596,21.3919,57689.0
2021-05-24 13:45:00,26.5,26.53,26.48,26.53,61505.0,21.3838,21.4081,21.3677,21.4081,61505.0
2021-05-24 13:50:00,26.53,26.53,26.51,26.53,21886.0,21.4081,21.4081,21.3919,21.4081,21886.0
2021-05-24 13:55:00,26.53,26.54,26.52,26.53,23710.0,21.4081,21.4161,21.4,21.4081,23710.0
2021-05-24 14:00:00,26.54,26.54,26.51,26.52,43470.0,21.4161,21.4161,21.3919,21.4,43470.0
2021-05-24 14:05:00,26.52,26.53,26.51,26.52,30508.0,21.4,21.4081,21.3919,21.4,30508.0
2021-05-24 14:10:00,26.52,26.54,26.51,26.51,78020.0,21.4,21.4161,21.3919,21.3919,78020.0
2021-05-24 14:15:00,26.51,26.54,26.5,26.51,32476.0,21.3919,21.4161,21.3838,21.3919,32476.0
2021-05-24 14:20:00,26.51,26.53,26.5,26.52,30742.0,21.3919,21.4081,21.3838,21.4,30742.0
2021-05-24 14:25:00,26.52,26.55,26.51,26.54,41634.0,21.4,21.4242,21.3919,21.4161,41634.0
2021-05-24 14:30:00,26.54,26.54,26.52,26.52,26847.0,21.4161,21.4161,21.4,21.4,26847.0
2021-05-24 14:35:00,26.53,26.54,26.52,26.53,56523.0,21.4081,21.4161,21.4,21.4081,56523.0
2021-05-24 14:40:00,26.53,26.55,26.52,26.55,67396.0,21.4081,21.4242,21.4,21.4242,67396.0
2021-05-24 14:45:00,26.55,26.56,26.54,26.55,41286.0,21.4242,21.4323,21.4161,21.4242,41286.0
2021-05-24 14:50:00,26.55,26.56,26.51,26.51,52770.0,21.4242,21.4323,21.3919,21.3919,52770.0
2021-05-24 14:55:00,26.52,26.54,26.51,26.51,27280.0,21.4,21.4161,21.3919,21.3919,27280.0
2021-05-24 15:00:00,26.51,26.52,26.5,26.52,22087.0,21.3919,21.4,21.3838,21.4,22087.0
2021-05-24 15:05:00,26.52,26.54,26.51,26.53,45248.0,21.4,21.4161,21.3919,21.4081,45248.0
2021-05-24 15:10:00,26.54,26.55,26.52,26.55,33007.0,21.4161,21.4242,21.4,21.4242,33007.0
2021-05-24 15:15:00,26.55,26.55,26.51,26.52,25429.0,21.4242,21.4242,21.3919,21.4,25429.0
2021-05-24 15:20:00,26.52,26.53,26.51,26.52,34773.0,21.4,21.4081,21.3919,21.4,34773.0
2021-05-24 15:25:00,26.52,26.55,26.51,26.54,39130.0,21.4,21.4242,21.3919,21.4161,39130.0
2021-05-24 15:30:00,26.54,26.55,26.52,26.53,58677.0,21.4161,21.4242,21.4,21.4081,58677.0
2021-05-24 15:35:00,26.52,26.54,26.52,26.54,61118.0,21.4,21.4161,21.4,21.4161,61118.0
2021-05-24 15:40:00,26.54,26.57,26.53,26.57,81727.0,21.4161,21.4403,21.4081,21.4403,81727.0
2021-05-24 15:45:00,26.57,26.59,26.56,26.59,129217.0,21.4403,21.4565,21.4323,21.4565,129217.0
2021-05-24 15:50:00,26.58,26.59,26.53,26.53,184748.0,21.4484,21.4565,21.4081,21.4081,184748.0
2021-05-24 15:55:00,26.53,26.53,26.5,26.5,240514.0,21.4081,21.4081,21.3838,21.3838,240514.0
2021-05-25 09:30:00,26.53,26.54,26.36,26.4,131900.0,21.4081,21.4161,21.2709,21.3031,131900.0
2021-05-25 09:35:00,26.4,26.5,26.39,26.47,109043.0,21.3031,21.3838,21.2951,21.3596,109043.0
2021-05-25 09:40:00,26.45,26.56,26.45,26.47,238341.0,21.3435,21.4323,21.3435,21.3596,238341.0
2021-05-25 09:45:00,26.47,26.51,26.42,26.44,98430.0,21.3596,21.3919,21.3193,21.3354,98430.0
2021-05-25 09:50:00,26.44,26.46,26.39,26.43,119922.0,21.3354,21.3516,21.2951,21.3274,119922.0
2021-05-25 09:55:00,26.44,26.48,26.35,26.38,67859.0,21.3354,21.3677,21.2628,21.287,67859.0
2021-05-25 10:00:00,26.38,26.48,26.36,26.47,154844.0,21.287,21.3677,21.2709,21.3596,154844.0
2021-05-25 10:05:00,26.47,26.48,26.42,26.43,67455.0,21.3596,21.3677,21.3193,21.3274,67455.0
2021-05-25 10:10:00,26.43,26.46,26.41,26.43,230272.0,21.3274,21.3516,21.3112,21.3274,230272.0
2021-05-25 10:15:00,26.43,26.46,26.41,26.45,85680.0,21.3274,21.3516,21.3112,21.3435,85680.0
2021-05-25 10:20:00,26.45,26.46,26.37,26.39,59793.0,21.3435,21.3516,21.2789,21.2951,59793.0
2021-05-25 10:25:00,26.39,26.42,26.38,26.4,94604.0,21.2951,21.3193,21.287,21.3031,94604.0
2021-05-25 10:30:00,26.4,26.42,26.39,26.39,136132.0,21.3031,21.3193,21.2951,21.2951,136132.0
2021-05-25 10:35:00,26.39,26.41,26.35,26.39,243975.0,21.2951,21.3112,21.2628,21.2951,243975.0
2021-05-25 10:40:00,26.39,26.4,26.3,26.3,178823.0,21.2951,21.3031,21.2225,21.2225,178823.0
2021-05-25 10:45:00,26.3,26.32,26.27,26.27,111563.0,21.2225,21.2386,21.1982,21.1982,111563.0
2021-05-25 10:50:00,26.27,26.29,26.22,26.22,115460.0,21.1982,21.2144,21.1579,21.1579,115460.0
2021-05-25 10:55:00,26.23,26.23,26.16,26.16,166861.0,21.166,21.166,21.1095,21.1095,166861.0
2021-05-25 11:00:00,26.17,26.18,26.11,26.11,115775.0,21.1176,21.1256,21.0691,21.0691,115775.0
2021-05-25 11:05:00,26.11,26.12,26.08,26.09,131167.0,21.0691,21.0772,21.0449,21.053,131167.0
2021-05-25 11:10:00,26.09,26.14,26.08,26.14,77977.0,21.053,21.0933,21.0449,21.0933,77977.0
2021-05-25 11:15:00,26.13,26.16,26.11,26.14,115934.0,21.0853,21.1095,21.0691,21.0933,115934.0
2021-05-25 11:20:00,26.14,26.14,26.08,26.09,62510.0,21.0933,21.0933,21.0449,21.053,62510.0
2021-05-25 11:25:00,26.08,26.1,26.07,26.09,31384.0,21.0449,21.0611,21.0369,21.053,31384.0
2021-05-25 11:30:00,26.09,26.11,26.08,26.08,61547.0,21.053,21.0691,21.0449,21.0449,61547.0
2021-05-25 11:35:00,26.09,26.14,26.08,26.13,61960.0,21.053,21.0933,21.0449,21.0853,61960.0
2021-05-25 11:40:00,26.13,26.15,26.1,26.14,62814.0,21.0853,21.1014,21.0611,21.0933,62814.0
2021-05-25 11:45:00,26.15,26.16,26.13,26.16,143492.0,21.1014,21.1095,21.0853,21.1095,143492.0
2021-05-25 11:50:00,26.15,26.18,26.15,26.18,81244.0,21.1014,21.1256,21.1014,21.1256,81244.0
2021-05-25 11:55:00,26.18,26.19,26.15,26.19,79534.0,21.1256,21.1337,21.1014,21.1337,79534.0
2021-05-25 12:00:00,26.19,26.22,26.18,26.21,73906.0,21.1337,21.1579,21.1256,21.1498,73906.0
2021-05-25 12:05:00,26.22,26.23,26.19,26.22,86022.0,21.1579,21.166,21.1337,21.1579,86022.0
2021-05-25 12:10:00,26.22,26.22,26.2,26.21,20914.0,21.1579,21.1579,21.1418,21.1498,20914.0
2021-05-25 12:15:00,26.2,26.22,26.18,26.2,114221.0,21.1418,21.1579,21.1256,21.1418,114221.0
2021-05-25 12:20:00,26.19,26.22,26.19,26.21,94222.0,21.1337,21.1579,21.1337,21.1498,94222.0
2021-05-25 12:25:00,26.21,26.23,26.21,26.21,23272.0,21.1498,21.166,21.1498,21.1498,23272.0
2021-05-25 12:30:00,26.21,26.23,26.21,26.21,31013.0,21.1498,21.166,21.1498,21.1498,31013.0
2021-05-25 12:35:00,26.21,26.22,26.2,26.21,76496.0,21.1498,21.1579,21.1418,21.1498,76496.0
2021-05-25 12:40:00,26.22,26.22,26.2,26.21,55196.0,21.1579,21.1579,21.1418,21.1498,55196.0
2021-05-25 12:45:00,26.21,26.25,26.2,26.23,52727.0,21.1498,21.1821,21.1418,21.166,52727.0
2021-05-25 12:50:00,26.23,26.24,26.2,26.2,65241.0,21.166,21.174,21.1418,21.1418,65241.0
2021-05-25 12:55:00,26.19,26.2,26.15,26.16,87761.0,21.1337,21.1418,21.1014,21.1095,87761.0
2021-05-25 13:00:00,26.16,26.16,26.09,26.09,175818.0,21.1095,21.1095,21.053,21.053,175818.0
2021-05-25 13:05:00,26.1,26.1,26.05,26.07,119495.0,21.0611,21.0611,21.0207,21.0369,119495.0
2021-05-25 13:10:00,26.07,26.09,26.06,26.07,96946.0,21.0369,21.053,21.0288,21.0369,96946.0
2021-05-25 13:15:00,26.08,26.08,26.03,26.03,200992.0,21.0449,21.0449,21.0046,21.0046,200992.0
2021-05-25 13:20:00,26.04,26.07,26.03,26.04,111973.0,21.0127,21.0369,21.0046,21.0127,111973.0
2021-05-25 13:25:00,26.05,26.05,26.02,26.03,117799.0,21.0207,21.0207,20.9965,21.0046,117799.0
2021-05-25 13:30:00,26.04,26.05,26.03,26.04,67685.0,21.0127,21.0207,21.0046,21.0127,67685.0
2021-05-25 13:35:00,26.03,26.03,26.0,26.02,59979.0,21.0046,21.0046,20.9804,20.9965,59979.0
2021-05-25 13:40:00,26.01,26.02,26.0,26.01,77397.0,20.9884,20.9965,20.9804,20.9884,77397.0
2021-05-25 13:45:00,26.01,26.02,26.0,26.01,42624.0,20.9884,20.9965,20.9804,20.9884,42624.0
2021-05-25 13:50:00,26.01,26.01,25.98,25.98,69018.0,20.9884,20.9884,20.9642,20.9642,69018.0
2021-05-25 13:55:00,25.98,26.0,25.98,26.0,25690.0,20.9642,20.9804,20.9642,20.9804,25690.0
2021-05-25 14:00:00,26.0,26.0,25.97,25.98,97950.0,20.9804,20.9804,20.9562,20.9642,97950.0
2021-05-25 14:05:00,25.98,25.99,25.96,25.97,85433.0,20.9642,20.9723,20.9481,20.9562,85433.0
2021-05-25 14:10:00,25.98,26.0,25.97,26.0,82841.0,20.9642,20.9804,20.9562,20.9804,82841.0
2021-05-25 14:15:00,26.0,26.01,25.97,26.01,52904.0,20.9804,20.9884,20.9562,20.9884,52904.0
2021-05-25 14:20:00,26.01,26.01,25.96,25.96,53350.0,20.9884,20.9884,20.9481,20.9481,53350.0
2021-05-25 14:25:00,25.96,25.97,25.95,25.95,102117.0,20.9481,20.9562,20.94,20.94,102117.0
2021-05-25 14:30:00,25.95,25.99,25.94,25.97,122976.0,20.94,20.9723,20.932,20.9562,122976.0
2021-05-25 14:35:00,25.96,25.97,25.95,25.95,47571.0,20.9481,20.9562,20.94,20.94,47571.0
2021-05-25 14:40:00,25.96,25.98,25.95,25.96,87967.0,20.9481,20.9642,20.94,20.9481,87967.0
2021-05-25 14:45:00,25.97,25.97,25.95,25.96,26530.0,20.9562,20.9562,20.94,20.9481,26530.0
2021-05-25 14:50:00,25.96,25.98,25.95,25.96,46177.0,20.9481,20.9642,20.94,20.9481,46177.0
2021-05-25 14:55:00,25.96,26.0,25.96,25.99,77898.0,20.9481,20.9804,20.9481,20.9723,77898.0
2021-05-25 15:00:00,25.99,25.99,25.97,25.97,64139.0,20.9723,20.9723,20.9562,20.9562,64139.0
2021-05-25 15:05:00,25.97,26.0,25.96,25.98,67387.0,20.9562,20.9804,20.9481,20.9642,67387.0
2021-05-25 15:10:00,25.98,26.0,25.97,25.99,65084.0,20.9642,20.9804,20.9562,20.9723,65084.0
2021-05-25 15:15:00,25.99,26.02,25.98,26.02,112802.0,20.9723,20.9965,20.9642,20.9965,112802.0
2021-05-25 15:20:00,26.02,26.05,26.01,26.03,79114.0,20.9965,21.0207,20.9884,21.0046,79114.0
2021-05-25 15:25:00,26.03,26.05,25.99,26.0,96979.0,21.0046,21.0207,20.9723,20.9804,96979.0
2021-05-25 15:30:00,26.01,26.01,25.98,25.99,98717.0,20.9884,20.9884,20.9642,20.9723,98717.0
2021-05-25 15:35:00,25.99,25.99,25.95,25.95,120413.0,20.9723,20.9723,20.94,20.94,120413.0
2021-05-25 15:40:00,25.96,25.96,25.94,25.95,290214.0,20.9481,20.9481,20.932,20.94,290214.0
2021-05-25 15:45:00,25.96,25.99,25.95,25.96,268999.0,20.9481,20.9723,20.94,20.9481,268999.0
2021-05-25 15:50:00,25.96,25.96,25.9,25.96,342578.0,20.9481,20.9481,20.8997,20.9481,342578.0
2021-05-25 15:55:00,25.96,25.98,25.92,25.94,601785.0,20.9481,20.9642,20.9158,20.932,601785.0
2021-05-26 09:30:00,25.94,26.04,25.83,26.03,216586.0,20.932,21.0127,20.8432,21.0046,216586.0
2021-05-26 09:35:00,26.03,26.03,25.88,25.91,98228.0,21.0046,21.0046,20.8835,20.9077,98228.0
2021-05-26 09:40:00,25.91,25.97,25.9,25.93,52451.0,20.9077,20.9562,20.8997,20.9239,52451.0
2021-05-26 09:45:00,25.93,25.93,25.89,25.89,108025.0,20.9239,20.9239,20.8916,20.8916,108025.0
2021-05-26 09:50:00,25.89,25.95,25.88,25.94,45201.0,20.8916,20.94,20.8835,20.932,45201.0
2021-05-26 09:55:00,25.94,25.98,25.92,25.92,51210.0,20.932,20.9642,20.9158,20.9158,51210.0
2021-05-26 10:00:00,25.93,25.99,25.92,25.99,60259.0,20.9239,20.9723,20.9158,20.9723,60259.0
2021-05-26 10:05:00,25.99,26.01,25.94,25.97,67962.0,20.9723,20.9884,20.932,20.9562,67962.0
2021-05-26 10:10:00,25.97,25.99,25.96,25.96,42531.0,20.9562,20.9723,20.9481,20.9481,42531.0
2021-05-26 10:15:00,25.97,25.99,25.96,25.98,83025.0,20.9562,20.9723,20.9481,20.9642,83025.0
2021-05-26 10:20:00,25.98,26.0,25.96,25.99,58278.0,20.9642,20.9804,20.9481,20.9723,58278.0
2021-05-26 10:25:00,25.99,25.99,25.95,25.97,31509.0,20.9723,20.9723,20.94,20.9562,31509.0
2021-05-26 10:30:00,25.96,26.02,25.96,26.02,108763.0,20.9481,20.9965,20.9481,20.9965,108763.0
2021-05-26 10:35:00,26.02,26.06,26.02,26.05,57466.0,20.9965,21.0288,20.9965,21.0207,57466.0
2021-05-26 10:40:00,26.05,26.1,26.05,26.09,77384.0,21.0207,21.0611,21.0207,21.053,77384.0
2021-05-26 10:45:00,26.09,26.13,26.08,26.11,33984.0,21.053,21.0853,21.0449,21.0691,33984.0
2021-05-26 10:50:00,26.11,26.11,26.06,26.08,19098.0,21.0691,21.0691,21.0288,21.0449,19098.0
2021-05-26 10:55:00,26.09,26.1,26.08,26.1,19502.0,21.053,21.0611,21.0449,21.0611,19502.0
2021-05-26 11:00:00,26.1,26.12,26.09,26.1,106283.0,21.0611,21.0772,21.053,21.0611,106283.0
2021-05-26 11:05:00,26.11,26.12,26.1,26.11,17701.0,21.0691,21.0772,21.0611,21.0691,17701.0
2021-05-26 11:10:00,26.11,26.13,26.1,26.12,63934.0,21.0691,21.0853,21.0611,21.0772,63934.0
2021-05-26 11:15:00,26.12,26.13,26.1,26.11,67623.0,21.0772,21.0853,21.0611,21.0691,67623.0
2021-05-26 11:20:00,26.11,26.13,26.1,26.1,27430.0,21.0691,21.0853,21.0611,21.0611,27430.0
2021-05-26 11:25:00,26.1,26.14,26.09,26.14,35135.0,21.0611,21.0933,21.053,21.0933,35135.0
2021-05-26 11:30:00,26.14,26.14,26.11,26.13,21889.0,21.0933,21.0933,21.0691,21.0853,21889.0
2021-05-26 11:35:00,26.13,26.15,26.13,26.14,30551.0,21.0853,21.1014,21.0853,21.0933,30551.0
2021-05-26 11:40:00,26.13,26.13,26.09,26.1,43221.0,21.0853,21.0853,21.053,21.0611,43221.0
2021-05-26 11:45:00,26.11,26.17,26.1,26.16,20672.0,21.0691,21.1176,21.0611,21.1095,20672.0
2021-05-26 11:50:00,26.16,26.17,26.15,26.15,16705.0,21.1095,21.1176,21.1014,21.1014,16705.0
2021-05-26 11:55:00,26.15,26.18,26.15,26.16,26571.0,21.1014,21.1256,21.1014,21.1095,26571.0
2021-05-26 12:00:00,26.17,26.17,26.15,26.15,12747.0,21.1176,21.1176,21.1014,21.1014,12747.0
2021-05-26 12:05:00,26.15,26.16,26.13,26.14,16895.0,21.1014,21.1095,21.0853,21.0933,16895.0
2021-05-26 12:10:00,26.14,26.15,26.12,26.12,25641.0,21.0933,21.1014,21.0772,21.0772,25641.0
2021-05-26 12:15:00,26.13,26.13,26.1,26.11,40907.0,21.0853,21.0853,21.0611,21.0691,40907.0
2021-05-26 12:20:00,26.11,26.11,26.07,26.08,96674.0,21.0691,21.0691,21.0369,21.0449,96674.0
2021-05-26 12:25:00,26.07,26.12,26.07,26.11,71212.0,21.0369,21.0772,21.0369,21.0691,71212.0
2021-05-26 12:30:00,26.11,26.11,26.07,26.09,24427.0,21.0691,21.0691,21.0369,21.053,24427.0
2021-05-26 12:35:00,26.09,26.1,26.08,26.1,25506.0,21.053,21.0611,21.0449,21.0611,25506.0
2021-05-26 12:40:00,26.1,26.12,26.09,26.11,55700.0,21.0611,21.0772,21.053,21.0691,55700.0
2021-05-26 12:45:00,26.11,26.11,26.1,26.11,10591.0,21.0691,21.0691,21.0611,21.0691,10591.0
2021-05-26 12:50:00,26.11,26.11,26.08,26.09,42039.0,21.0691,21.0691,21.0449,21.053,42039.0
2021-05-26 12:55:00,26.09,26.09,26.07,26.08,21325.0,21.053,21.053,21.0369,21.0449,21325.0
2021-05-26 13:00:00,26.08,26.09,26.07,26.07,20407.0,21.0449,21.053,21.0369,21.0369,20407.0
2021-05-26 13:05:00,26.08,26.08,26.04,26.05,38957.0,21.0449,21.0449,21.0127,21.0207,38957.0
2021-05-26 13:10:00,26.05,26.08,26.05,26.08,22005.0,21.0207,21.0449,21.0207,21.0449,22005.0
2021-05-26 13:15:00,26.07,26.11,26.06,26.11,66090.0,21.0369,21.0691,21.0288,21.0691,66090.0
2021-05-26 13:20:00,26.11,26.14,26.1,26.14,52725.0,21.0691,21.0933,21.0611,21.0933,52725.0
2021-05-26 13:25:00,26.13,26.13,26.1,26.11,31027.0,21.0853,21.0853,21.0611,21.0691,31027.0
2021-05-26 13:30:00,26.1,26.11,26.08,26.09,29098.0,21.0611,21.0691,21.0449,21.053,29098.0
2021-05-26 13:35:00,26.09,26.09,26.07,26.08,20643.0,21.053,21.053,21.0369,21.0449,20643.0
2021-05-26 13:40:00,26.07,26.09,26.06,26.06,26891.0,21.0369,21.053,21.0288,21.0288,26891.0
2021-05-26 13:45:00,26.06,26.07,26.03,26.05,65920.0,21.0288,21.0369,21.0046,21.0207,65920.0
2021-05-26 13:50:00,26.05,26.06,26.01,26.03,52716.0,21.0207,21.0288,20.9884,21.0046,52716.0
2021-05-26 13:55:00,26.02,26.05,26.02,26.05,62438.0,20.9965,21.0207,20.9965,21.0207,62438.0
2021-05-26 14:00:00,26.05,26.05,26.03,26.04,65211.0,21.0207,21.0207,21.0046,21.0127,65211.0
2021-05-26 14:05:00,26.04,26.05,26.0,26.01,59237.0,21.0127,21.0207,20.9804,20.9884,59237.0
2021-05-26 14:10:00,26.01,26.03,26.0,26.03,31594.0,20.9884,21.0046,20.9804,21.0046,31594.0
2021-05-26 14:15:00,26.03,26.04,26.02,26.04,65552.0,21.0046,21.0127,20.9965,21.0127,65552.0
2021-05-26 14:20:00,26.04,26.04,26.03,26.03,48635.0,21.0127,21.0127,21.0046,21.0046,48635.0
2021-05-26 14:25:00,26.03,26.04,26.0,26.01,32042.0,21.0046,21.0127,20.9804,20.9884,32042.0
2021-05-26 14:30:00,26.01,26.02,25.99,26.02,50874.0,20.9884,20.9965,20.9723,20.9965,50874.0
2021-05-26 14:35:00,26.01,26.03,26.0,26.02,33456.0,20.9884,21.0046,20.9804,20.9965,33456.0
2021-05-26 14:40:00,26.02,26.04,26.01,26.03,47551.0,20.9965,21.0127,20.9884,21.0046,47551.0
2021-05-26 14:45:00,26.03,26.03,26.0,26.02,61174.0,21.0046,21.0046,20.9804,20.9965,61174.0
2021-05-26 14:50:00,26.02,26.03,25.99,26.0,76458.0,20.9965,21.0046,20.9723,20.9804,76458.0
2021-05-26 14:55:00,25.99,26.01,25.98,26.01,51096.0,20.9723,20.9884,20.9642,20.9884,51096.0
2021-05-26 15:00:00,26.01,26.06,26.0,26.05,56584.0,20.9884,21.0288,20.9804,21.0207,56584.0
2021-05-26 15:05:00,26.05,26.05,26.02,26.03,68140.0,21.0207,21.0207,20.9965,21.0046,68140.0
2021-05-26 15:10:00,26.03,26.04,26.03,26.04,71280.0,21.0046,21.0127,21.0046,21.0127,71280.0
2021-05-26 15:15:00,26.04,26.04,26.02,26.04,53429.0,21.0127,21.0127,20.9965,21.0127,53429.0
2021-05-26 15:20:00,26.04,26.05,26.02,26.05,53156.0,21.0127,21.0207,20.9965,21.0207,53156.0
2021-05-26 15:25:00,26.05,26.06,26.03,26.04,109106.0,21.0207,21.0288,21.0046,21.0127,109106.0
2021-05-26 15:30:00,26.04,26.09,26.03,26.09,81770.0,21.0127,21.053,21.0046,21.053,81770.0
2021-05-26 15:35:00,26.08,26.12,26.08,26.12,67932.0,21.0449,21.0772,21.0449,21.0772,67932.0
2021-05-26 15:40:00,26.12,26.12,26.07,26.07,79282.0,21.0772,21.0772,21.0369,21.0369,79282.0
2021-05-26 15:45:00,26.08,26.09,26.05,26.05,122003.0,21.0449,21.053,21.0207,21.0207,122003.0
2021-05-26 15:50:00,26.05,26.1,26.05,26.1,229628.0,21.0207,21.0611,21.0207,21.0611,229628.0
2021-05-26 15:55:00,26.1,26.1,26.0,26.02,692381.0,21.0611,21.0611,20.9804,20.9965,692381.0
2021-05-27 09:30:00,26.07,26.24,26.06,26.24,155307.0,21.0369,21.174,21.0288,21.174,155307.0
2021-05-27 09:35:00,26.25,26.31,26.23,26.24,82593.0,21.1821,21.2305,21.166,21.174,82593.0
2021-05-27 09:40:00,26.24,26.29,26.17,26.17,35470.0,21.174,21.2144,21.1176,21.1176,35470.0
2021-05-27 09:45:00,26.18,26.25,26.15,26.23,30894.0,21.1256,21.1821,21.1014,21.166,30894.0
2021-05-27 09:50:00,26.23,26.29,26.23,26.27,36734.0,21.166,21.2144,21.166,21.1982,36734.0
2021-05-27 09:55:00,26.27,26.32,26.25,26.27,32234.0,21.1982,21.2386,21.1821,21.1982,32234.0
2021-05-27 10:00:00,26.27,26.29,26.23,26.28,47799.0,21.1982,21.2144,21.166,21.2063,47799.0
2021-05-27 10:05:00,26.28,26.29,26.24,26.26,282848.0,21.2063,21.2144,21.174,21.1902,282848.0
2021-05-27 10:10:00,26.26,26.28,26.21,26.26,36214.0,21.1902,21.2063,21.1498,21.1902,36214.0
2021-05-27 10:15:00,26.27,26.31,26.25,26.29,38858.0,21.1982,21.2305,21.1821,21.2144,38858.0
2021-05-27 10:20:00,26.29,26.33,26.28,26.3,49980.0,21.2144,21.2467,21.2063,21.2225,49980.0
2021-05-27 10:25:00,26.3,26.31,26.24,26.28,44247.0,21.2225,21.2305,21.174,21.2063,44247.0
2021-05-27 10:30:00,26.28,26.3,26.25,26.29,70343.0,21.2063,21.2225,21.1821,21.2144,70343.0
2021-05-27 10:35:00,26.29,26.31,26.25,26.27,76413.0,21.2144,21.2305,21.1821,21.1982,76413.0
2021-05-27 10:40:00,26.27,26.27,26.23,26.25,50176.0,21.1982,21.1982,21.166,21.1821,50176.0
2021-05-27 10:45:00,26.25,26.26,26.18,26.19,31128.0,21.1821,21.1902,21.1256,21.1337,31128.0
2021-05-27 10:50:00,26.19,26.2,26.15,26.19,52407.0,21.1337,21.1418,21.1014,21.1337,52407.0
2021-05-27 10:55:00,26.19,26.2,26.15,26.18,32219.0,21.1337,21.1418,21.1014,21.1256,32219.0
2021-05-27 11:00:00,26.19,26.2,26.15,26.16,39692.0,21.1337,21.1418,21.1014,21.1095,39692.0
2021-05-27 11:05:00,26.16,26.21,26.15,26.18,49278.0,21.1095,21.1498,21.1014,21.1256,49278.0
2021-05-27 11:10:00,26.17,26.18,26.15,26.18,41283.0,21.1176,21.1256,21.1014,21.1256,41283.0
2021-05-27 11:15:00,26.18,26.2,26.17,26.19,78911.0,21.1256,21.1418,21.1176,21.1337,78911.0
2021-05-27 11:20:00,26.19,26.19,26.16,26.18,107386.0,21.1337,21.1337,21.1095,21.1256,107386.0
2021-05-27 11:25:00,26.18,26.2,26.16,26.16,58014.0,21.1256,21.1418,21.1095,21.1095,58014.0
2021-05-27 11:30:00,26.17,26.23,26.15,26.17,140918.0,21.1176,21.166,21.1014,21.1176,140918.0
2021-05-27 11:35:00,26.17,26.2,26.17,26.17,43920.0,21.1176,21.1418,21.1176,21.1176,43920.0
2021-05-27 11:40:00,26.17,26.19,26.15,26.16,27690.0,21.1176,21.1337,21.1014,21.1095,27690.0
2021-05-27 11:45:00,26.16,26.18,26.15,26.16,25378.0,21.1095,21.1256,21.1014,21.1095,25378.0
2021-05-27 11:50:00,26.16,26.17,26.14,26.16,43728.0,21.1095,21.1176,21.0933,21.1095,43728.0
2021-05-27 11:55:00,26.16,26.17,26.14,26.14,31169.0,21.1095,21.1176,21.0933,21.0933,31169.0
2021-05-27 12:00:00,26.14,26.16,26.12,26.14,53611.0,21.0933,21.1095,21.0772,21.0933,53611.0
2021-05-27 12:05:00,26.13,26.13,26.11,26.12,40861.0,21.0853,21.0853,21.0691,21.0772,40861.0
2021-05-27 12:10:00,26.12,26.14,26.11,26.14,38440.0,21.0772,21.0933,21.0691,21.0933,38440.0
2021-05-27 12:15:00,26.14,26.16,26.12,26.13,44054.0,21.0933,21.1095,21.0772,21.0853,44054.0
2021-05-27 12:20:00,26.13,26.15,26.12,26.14,36074.0,21.0853,21.1014,21.0772,21.0933,36074.0
2021-05-27 12:25:00,26.14,26.14,26.11,26.13,24478.0,21.0933,21.0933,21.0691,21.0853,24478.0
2021-05-27 12:30:00,26.13,26.17,26.12,26.14,80701.0,21.0853,21.1176,21.0772,21.0933,80701.0
2021-05-27 12:35:00,26.14,26.15,26.11,26.12,43804.0,21.0933,21.1014,21.0691,21.0772,43804.0
2021-05-27 12:40:00,26.12,26.14,26.11,26.14,12852.0,21.0772,21.0933,21.0691,21.0933,12852.0
2021-05-27 12:45:00,26.14,26.15,26.13,26.14,9423.0,21.0933,21.1014,21.0853,21.0933,9423.0
2021-05-27 12:50:00,26.14,26.14,26.11,26.14,28216.0,21.0933,21.0933,21.0691,21.0933,28216.0
2021-05-27 12:55:00,26.14,26.15,26.12,26.13,21742.0,21.0933,21.1014,21.0772,21.0853,21742.0
2021-05-27 13:00:00,26.13,26.14,26.12,26.12,19977.0,21.0853,21.0933,21.0772,21.0772,19977.0
2021-05-27 13:05:00,26.13,26.15,26.12,26.14,13740.0,21.0853,21.1014,21.0772,21.0933,13740.0
2021-05-27 13:10:00,26.14,26.15,26.13,26.14,20343.0,21.0933,21.1014,21.0853,21.0933,20343.0
2021-05-27 13:15:00,26.14,26.15,26.13,26.14,25004.0,21.0933,21.1014,21.0853,21.0933,25004.0
2021-05-27 13:20:00,26.14,26.15,26.11,26.14,19873.0,21.0933,21.1014,21.0691,21.0933,19873.0
2021-05-27 13:25:00,26.14,26.17,26.13,26.17,18935.0,21.0933,21.1176,21.0853,21.1176,18935.0
2021-05-27 13:30:00,26.16,26.17,26.12,26.14,27635.0,21.1095,21.1176,21.0772,21.0933,27635.0
2021-05-27 13:35:00,26.13,26.14,26.11,26.13,35714.0,21.0853,21.0933,21.0691,21.0853,35714.0
2021-05-27 13:40:00,26.13,26.13,26.09,26.09,49503.0,21.0853,21.0853,21.053,21.053,49503.0
2021-05-27 13:45:00,26.09,26.12,26.09,26.11,39895.0,21.053,21.0772,21.053,21.0691,39895.0
2021-05-27 13:50:00,26.11,26.12,26.1,26.11,32512.0,21.0691,21.0772,21.0611,21.0691,32512.0
2021-05-27 13:55:00,26.11,26.14,26.1,26.13,29080.0,21.0691,21.0933,21.0611,21.0853,29080.0
2021-05-27 14:00:00,26.13,26.13,26.09,26.1,38194.0,21.0853,21.0853,21.053,21.0611,38194.0
2021-05-27 14:05:00,26.1,26.1,26.07,26.07,54347.0,21.0611,21.0611,21.0369,21.0369,54347.0
2021-05-27 14:10:00,26.08,26.08,26.06,26.07,70015.0,21.0449,21.0449,21.0288,21.0369,70015.0
2021-05-27 14:15:00,26.07,26.09,26.07,26.08,31243.0,21.0369,21.053,21.0369,21.0449,31243.0
2021-05-27 14:20:00,26.09,26.09,26.07,26.08,52132.0,21.053,21.053,21.0369,21.0449,52132.0
2021-05-27 14:25:00,26.08,26.12,26.07,26.12,48360.0,21.0449,21.0772,21.0369,21.0772,48360.0
2021-05-27 14:30:00,26.12,26.15,26.11,26.14,33311.0,21.0772,21.1014,21.0691,21.0933,33311.0
2021-05-27 14:35:00,26.15,26.15,26.12,26.13,36076.0,21.1014,21.1014,21.0772,21.0853,36076.0
2021-05-27 14:40:00,26.12,26.14,26.11,26.14,25553.0,21.0772,21.0933,21.0691,21.0933,25553.0
2021-05-27 14:45:00,26.14,26.19,26.13,26.18,51236.0,21.0933,21.1337,21.0853,21.1256,51236.0
2021-05-27 14:50:00,26.18,26.2,26.17,26.19,55594.0,21.1256,21.1418,21.1176,21.1337,55594.0
2021-05-27 14:55:00,26.19,26.22,26.18,26.21,15721.0,21.1337,21.1579,21.1256,21.1498,15721.0
2021-05-27 15:00:00,26.21,26.22,26.17,26.19,21262.0,21.1498,21.1579,21.1176,21.1337,21262.0
2021-05-27 15:05:00,26.19,26.19,26.15,26.15,37968.0,21.1337,21.1337,21.1014,21.1014,37968.0
2021-05-27 15:10:00,26.16,26.18,26.15,26.18,60255.0,21.1095,21.1256,21.1014,21.1256,60255.0
2021-05-27 15:15:00,26.18,26.22,26.17,26.2,107624.0,21.1256,21.1579,21.1176,21.1418,107624.0
2021-05-27 15:20:00,26.2,26.22,26.18,26.21,66134.0,21.1418,21.1579,21.1256,21.1498,66134.0
2021-05-27 15:25:00,26.21,26.24,26.2,26.23,89463.0,21.1498,21.174,21.1418,21.166,89463.0
2021-05-27 15:30:00,26.23,26.24,26.19,26.24,90470.0,21.166,21.174,21.1337,21.174,90470.0
2021-05-27 15:35:00,26.24,26.26,26.22,26.25,94780.0,21.174,21.1902,21.1579,21.1821,94780.0
2021-05-27 15:40:00,26.25,26.27,26.24,26.26,92157.0,21.1821,21.1982,21.174,21.1902,92157.0
2021-05-27 15:45:00,26.26,26.3,26.24,26.24,178002.0,21.1902,21.2225,21.174,21.174,178002.0
2021-05-27 15:50:00,26.25,26.27,26.23,26.25,215031.0,21.1821,21.1982,21.166,21.1821,215031.0
2021-05-27 15:55:00,26.25,26.3,26.23,26.3,611970.0,21.1821,21.2225,21.166,21.2225,611970.0
2021-05-28 09:30:00,26.37,26.4,26.22,26.29,160690.0,21.2789,21.3031,21.1579,21.2144,160690.0
2021-05-28 09:35:00,26.3,26.33,26.22,26.26,66200.0,21.2225,21.2467,21.1579,21.1902,66200.0
2021-05-28 09:40:00,26.25,26.3,26.24,26.29,34544.0,21.1821,21.2225,21.174,21.2144,34544.0
2021-05-28 09:45:00,26.29,26.29,26.23,26.26,51253.0,21.2144,21.2144,21.166,21.1902,51253.0
2021-05-28 09:50:00,26.27,26.3,26.25,26.26,46177.0,21.1982,21.2225,21.1821,21.1902,46177.0
2021-05-28 09:55:00,26.26,26.27,26.24,26.25,60143.0,21.1902,21.1982,21.174,21.1821,60143.0
2021-05-28 10:00:00,26.26,26.28,26.24,26.26,98584.0,21.1902,21.2063,21.174,21.1902,98584.0
2021-05-28 10:05:00,26.27,26.29,26.24,26.27,37459.0,21.1982,21.2144,21.174,21.1982,37459.0
2021-05-28 10:10:00,26.27,26.28,26.23,26.25,25179.0,21.1982,21.2063,21.166,21.1821,25179.0
2021-05-28 10:15:00,26.25,26.26,26.17,26.19,30328.0,21.1821,21.1902,21.1176,21.1337,30328.0
2021-05-28 10:20:00,26.18,26.2,26.15,26.17,25028.0,21.1256,21.1418,21.1014,21.1176,25028.0
2021-05-28 10:25:00,26.17,26.19,26.15,26.16,45889.0,21.1176,21.1337,21.1014,21.1095,45889.0
2021-05-28 10:30:00,26.16,26.2,26.15,26.2,34602.0,21.1095,21.1418,21.1014,21.1418,34602.0
2021-05-28 10:35:00,26.19,26.21,26.15,26.17,44634.0,21.1337,21.1498,21.1014,21.1176,44634.0
2021-05-28 10:40:00,26.17,26.19,26.16,26.18,22288.0,21.1176,21.1337,21.1095,21.1256,22288.0
2021-05-28 10:45:00,26.18,26.19,26.15,26.16,44075.0,21.1256,21.1337,21.1014,21.1095,44075.0
2021-05-28 10:50:00,26.17,26.19,26.16,26.19,27797.0,21.1176,21.1337,21.1095,21.1337,27797.0
2021-05-28 10:55:00,26.19,26.2,26.16,26.18,21563.0,21.1337,21.1418,21.1095,21.1256,21563.0
2021-05-28 11:00:00,26.18,26.2,26.17,26.19,28221.0,21.1256,21.1418,21.1176,21.1337,28221.0
2021-05-28 11:05:00,26.19,26.21,26.18,26.2,25601.0,21.1337,21.1498,21.1256,21.1418,25601.0
2021-05-28 11:10:00,26.21,26.21,26.19,26.19,34348.0,21.1498,21.1498,21.1337,21.1337,34348.0
2021-05-28 11:15:00,26.19,26.21,26.19,26.21,21643.0,21.1337,21.1498,21.1337,21.1498,21643.0
2021-05-28 11:20:00,26.21,26.23,26.2,26.23,13033.0,21.1498,21.166,21.1418,21.166,13033.0
2021-05-28 11:25:00,26.23,26.24,26.2,26.22,47253.0,21.166,21.174,21.1418,21.1579,47253.0
2021-05-28 11:30:00,26.23,26.24,26.21,26.23,49995.0,21.166,21.174,21.1498,21.166,49995.0
2021-05-28 11:35:00,26.23,26.24,26.21,26.22,36941.0,21.166,21.174,21.1498,21.1579,36941.0
2021-05-28 11:40:00,26.22,26.22,26.18,26.19,35153.0,21.1579,21.1579,21.1256,21.1337,35153.0
2021-05-28 11:45:00,26.18,26.2,26.17,26.2,26442.0,21.1256,21.1418,21.1176,21.1418,26442.0
2021-05-28 11:50:00,26.19,26.23,26.19,26.23,25112.0,21.1337,21.166,21.1337,21.166,25112.0
2021-05-28 11:55:00,26.23,26.23,26.22,26.22,14892.0,21.166,21.166,21.1579,21.1579,14892.0
2021-05-28 12:00:00,26.21,26.24,26.2,26.22,32379.0,21.1498,21.174,21.1418,21.1579,32379.0
2021-05-28 12:05:00,26.22,26.23,26.21,26.21,19017.0,21.1579,21.166,21.1498,21.1498,19017.0
2021-05-28 12:10:00,26.21,26.25,26.21,26.25,15877.0,21.1498,21.1821,21.1498,21.1821,15877.0
2021-05-28 12:15:00,26.25,26.26,26.24,26.26,18128.0,21.1821,21.1902,21.174,21.1902,18128.0
2021-05-28 12:20:00,26.25,26.25,26.24,26.25,17001.0,21.1821,21.1821,21.174,21.1821,17001.0
2021-05-28 12:25:00,26.24,26.24,26.22,26.23,21509.0,21.174,21.174,21.1579,21.166,21509.0
2021-05-28 12:30:00,26.23,26.23,26.21,26.23,31307.0,21.166,21.166,21.1498,21.166,31307.0
2021-05-28 12:35:00,26.23,26.23,26.2,26.23,27638.0,21.166,21.166,21.1418,21.166,27638.0
2021-05-28 12:40:00,26.23,26.25,26.22,26.24,21036.0,21.166,21.1821,21.1579,21.174,21036.0
2021-05-28 12:45:00,26.24,26.25,26.22,26.23,56529.0,21.174,21.1821,21.1579,21.166,56529.0
2021-05-28 12:50:00,26.23,26.25,26.21,26.25,52211.0,21.166,21.1821,21.1498,21.1821,52211.0
2021-05-28 12:55:00,26.24,26.26,26.23,26.23,35060.0,21.174,21.1902,21.166,21.166,35060.0
2021-05-28 13:00:00,26.24,26.25,26.23,26.25,20035.0,21.174,21.1821,21.166,21.1821,20035.0
2021-05-28 13:05:00,26.25,26.25,26.24,26.25,15512.0,21.1821,21.1821,21.174,21.1821,15512.0
2021-05-28 13:10:00,26.25,26.25,26.23,26.24,25625.0,21.1821,21.1821,21.166,21.174,25625.0
2021-05-28 13:15:00,26.23,26.27,26.23,26.26,53694.0,21.166,21.1982,21.166,21.1902,53694.0
2021-05-28 13:20:00,26.27,26.3,26.26,26.3,42755.0,21.1982,21.2225,21.1902,21.2225,42755.0
2021-05-28 13:25:00,26.3,26.34,26.29,26.34,30103.0,21.2225,21.2547,21.2144,21.2547,30103.0
2021-05-28 13:30:00,26.34,26.34,26.32,26.34,37068.0,21.2547,21.2547,21.2386,21.2547,37068.0
2021-05-28 13:35:00,26.34,26.35,26.32,26.35,25417.0,21.2547,21.2628,21.2386,21.2628,25417.0
2021-05-28 13:40:00,26.35,26.37,26.34,26.37,35628.0,21.2628,21.2789,21.2547,21.2789,35628.0
2021-05-28 13:45:00,26.37,26.39,26.36,26.37,92068.0,21.2789,21.2951,21.2709,21.2789,92068.0
2021-05-28 13:50:00,26.37,26.37,26.35,26.37,91027.0,21.2789,21.2789,21.2628,21.2789,91027.0
2021-05-28 13:55:00,26.36,26.38,26.34,26.34,37119.0,21.2709,21.287,21.2547,21.2547,37119.0
2021-05-28 14:00:00,26.35,26.37,26.34,26.37,72111.0,21.2628,21.2789,21.2547,21.2789,72111.0
2021-05-28 14:05:00,26.37,26.37,26.31,26.33,106549.0,21.2789,21.2789,21.2305,21.2467,106549.0
2021-05-28 14:10:00,26.33,26.34,26.28,26.32,55983.0,21.2467,21.2547,21.2063,21.2386,55983.0
2021-05-28 14:15:00,26.32,26.33,26.3,26.33,46816.0,21.2386,21.2467,21.2225,21.2467,46816.0
2021-05-28 14:20:00,26.33,26.33,26.3,26.32,48541.0,21.2467,21.2467,21.2225,21.2386,48541.0
2021-05-28 14:25:00,26.32,26.33,26.3,26.33,37151.0,21.2386,21.2467,21.2225,21.2467,37151.0
2021-05-28 14:30:00,26.33,26.34,26.32,26.34,41588.0,21.2467,21.2547,21.2386,21.2547,41588.0
2021-05-28 14:35:00,26.34,26.35,26.33,26.35,38716.0,21.2547,21.2628,21.2467,21.2628,38716.0
2021-05-28 14:40:00,26.35,26.37,26.35,26.37,38898.0,21.2628,21.2789,21.2628,21.2789,38898.0
2021-05-28 14:45:00,26.37,26.37,26.35,26.37,61660.0,21.2789,21.2789,21.2628,21.2789,61660.0
2021-05-28 14:50:00,26.37,26.39,26.36,26.39,26560.0,21.2789,21.2951,21.2709,21.2951,26560.0
2021-05-28 14:55:00,26.39,26.39,26.37,26.39,41901.0,21.2951,21.2951,21.2789,21.2951,41901.0
2021-05-28 15:00:00,26.38,26.4,26.38,26.39,28238.0,21.287,21.3031,21.287,21.2951,28238.0
2021-05-28 15:05:00,26.39,26.4,26.38,26.39,25978.0,21.2951,21.3031,21.287,21.2951,25978.0
2021-05-28 15:10:00,26.39,26.4,26.36,26.36,49312.0,21.2951,21.3031,21.2709,21.2709,49312.0
2021-05-28 15:15:00,26.36,26.37,26.33,26.37,66551.0,21.2709,21.2789,21.2467,21.2789,66551.0
2021-05-28 15:20:00,26.37,26.38,26.36,26.38,28841.0,21.2789,21.287,21.2709,21.287,28841.0
2021-05-28 15:25:00,26.38,26.38,26.36,26.36,70068.0,21.287,21.287,21.2709,21.2709,70068.0
2021-05-28 15:30:00,26.35,26.38,26.35,26.36,102807.0,21.2628,21.287,21.2628,21.2709,102807.0
2021-05-28 15:35:00,26.36,26.39,26.36,26.38,80484.0,21.2709,21.2951,21.2709,21.287,80484.0
2021-05-28 15:40:00,26.38,26.39,26.37,26.38,133247.0,21.287,21.2951,21.2789,21.287,133247.0
2021-05-28 15:45:00,26.38,26.4,26.37,26.4,122150.0,21.287,21.3031,21.2789,21.3031,122150.0
2021-05-28 15:50:00,26.4,26.43,26.39,26.41,143423.0,21.3031,21.3274,21.2951,21.3112,143423.0
2021-05-28 15:55:00,26.42,26.42,26.34,26.34,574666.0,21.3193,21.3193,21.2547,21.2547,574666.0
2021-06-01 09:30:00,26.72,26.79,26.68,26.79,230698.0,21.5614,21.6179,21.5291,21.6179,230698.0
2021-06-01 09:35:00,26.79,26.8,26.64,26.66,141408.0,21.6179,21.6259,21.4968,21.513,141408.0
2021-06-01 09:40:00,26.66,26.7,26.61,26.7,100713.0,21.513,21.5452,21.4726,21.5452,100713.0
2021-06-01 09:45:00,26.7,26.71,26.64,26.66,59991.0,21.5452,21.5533,21.4968,21.513,59991.0
2021-06-01 09:50:00,26.66,26.68,26.63,26.67,77904.0,21.513,21.5291,21.4887,21.521,77904.0
2021-06-01 09:55:00,26.68,26.7,26.65,26.67,61446.0,21.5291,21.5452,21.5049,21.521,61446.0
2021-06-01 10:00:00,26.67,26.76,26.67,26.71,156281.0,21.521,21.5936,21.521,21.5533,156281.0
2021-06-01 10:05:00,26.71,26.76,26.7,26.75,80579.0,21.5533,21.5936,21.5452,21.5856,80579.0
2021-06-01 10:10:00,26.76,26.83,26.74,26.83,107387.0,21.5936,21.6501,21.5775,21.6501,107387.0
2021-06-01 10:15:00,26.83,26.84,26.78,26.81,79314.0,21.6501,21.6582,21.6098,21.634,79314.0
2021-06-01 10:20:00,26.81,26.85,26.77,26.8,64309.0,21.634,21.6663,21.6017,21.6259,64309.0
2021-06-01 10:25:00,26.8,26.82,26.76,26.81,80381.0,21.6259,21.6421,21.5936,21.634,80381.0
2021-06-01 10:30:00,26.81,26.86,26.8,26.86,82961.0,21.634,21.6743,21.6259,21.6743,82961.0
2021-06-01 10:35:00,26.87,26.87,26.81,26.85,205193.0,21.6824,21.6824,21.634,21.6663,205193.0
2021-06-01 10:40:00,26.85,26.88,26.82,26.83,112699.0,21.6663,21.6905,21.6421,21.6501,112699.0
2021-06-01 10:45:00,26.84,26.84,26.77,26.78,69107.0,21.6582,21.6582,21.6017,21.6098,69107.0
2021-06-01 10:50:00,26.77,26.84,26.76,26.83,88104.0,21.6017,21.6582,21.5936,21.6501,88104.0
2021-06-01 10:55:00,26.84,26.84,26.76,26.79,92777.0,21.6582,21.6582,21.5936,21.6179,92777.0
2021-06-01 11:00:00,26.8,26.86,26.79,26.85,63689.0,21.6259,21.6743,21.6179,21.6663,63689.0
2021-06-01 11:05:00,26.85,26.89,26.82,26.87,175783.0,21.6663,21.6985,21.6421,21.6824,175783.0
2021-06-01 11:10:00,26.87,26.88,26.86,26.87,98048.0,21.6824,21.6905,21.6743,21.6824,98048.0
2021-06-01 11:15:00,26.87,26.91,26.86,26.87,273191.0,21.6824,21.7147,21.6743,21.6824,273191.0
2021-06-01 11:20:00,26.87,26.88,26.81,26.82,55655.0,21.6824,21.6905,21.634,21.6421,55655.0
2021-06-01 11:25:00,26.82,26.85,26.8,26.82,59668.0,21.6421,21.6663,21.6259,21.6421,59668.0
2021-06-01 11:30:00,26.83,26.83,26.76,26.77,77658.0,21.6501,21.6501,21.5936,21.6017,77658.0
2021-06-01 11:35:00,26.78,26.83,26.76,26.77,46199.0,21.6098,21.6501,21.5936,21.6017,46199.0
2021-06-01 11:40:00,26.77,26.83,26.76,26.83,44278.0,21.6017,21.6501,21.5936,21.6501,44278.0
2021-06-01 11:45:00,26.83,26.83,26.78,26.8,56778.0,21.6501,21.6501,21.6098,21.6259,56778.0
2021-06-01 11:50:00,26.8,26.85,26.79,26.85,40355.0,21.6259,21.6663,21.6179,21.6663,40355.0
2021-06-01 11:55:00,26.85,26.88,26.85,26.87,43170.0,21.6663,21.6905,21.6663,21.6824,43170.0
2021-06-01 12:00:00,26.87,26.87,26.84,26.87,47998.0,21.6824,21.6824,21.6582,21.6824,47998.0
2021-06-01 12:05:00,26.87,26.88,26.83,26.84,73710.0,21.6824,21.6905,21.6501,21.6582,73710.0
2021-06-01 12:10:00,26.84,26.88,26.83,26.87,49094.0,21.6582,21.6905,21.6501,21.6824,49094.0
2021-06-01 12:15:00,26.87,26.9,26.86,26.9,53430.0,21.6824,21.7066,21.6743,21.7066,53430.0
2021-06-01 12:20:00,26.89,26.92,26.88,26.91,63812.0,21.6985,21.7228,21.6905,21.7147,63812.0
2021-06-01 12:25:00,26.89,26.92,26.89,26.92,29209.0,21.6985,21.7228,21.6985,21.7228,29209.0
2021-06-01 12:30:00,26.92,26.92,26.89,26.91,77061.0,21.7228,21.7228,21.6985,21.7147,77061.0
2021-06-01 12:35:00,26.91,26.91,26.89,26.91,40355.0,21.7147,21.7147,21.6985,21.7147,40355.0
2021-06-01 12:40:00,26.91,26.92,26.88,26.89,66038.0,21.7147,21.7228,21.6905,21.6985,66038.0
2021-06-01 12:45:00,26.89,26.91,26.86,26.89,43321.0,21.6985,21.7147,21.6743,21.6985,43321.0
2021-06-01 12:50:00,26.89,26.92,26.88,26.91,70370.0,21.6985,21.7228,21.6905,21.7147,70370.0
2021-06-01 12:55:00,26.91,26.91,26.88,26.91,52536.0,21.7147,21.7147,21.6905,21.7147,52536.0
2021-06-01 13:00:00,26.91,26.91,26.86,26.86,44848.0,21.7147,21.7147,21.6743,21.6743,44848.0
2021-06-01 13:05:00,26.85,26.86,26.83,26.85,91406.0,21.6663,21.6743,21.6501,21.6663,91406.0
2021-06-01 13:10:00,26.85,26.88,26.84,26.87,59691.0,21.6663,21.6905,21.6582,21.6824,59691.0
2021-06-01 13:15:00,26.88,26.88,26.83,26.85,45684.0,21.6905,21.6905,21.6501,21.6663,45684.0
2021-06-01 13:20:00,26.85,26.86,26.83,26.86,39965.0,21.6663,21.6743,21.6501,21.6743,39965.0
2021-06-01 13:25:00,26.86,26.88,26.83,26.85,39361.0,21.6743,21.6905,21.6501,21.6663,39361.0
2021-06-01 13:30:00,26.85,26.87,26.84,26.87,28889.0,21.6663,21.6824,21.6582,21.6824,28889.0
2021-06-01 13:35:00,26.87,26.87,26.84,26.85,37124.0,21.6824,21.6824,21.6582,21.6663,37124.0
2021-06-01 13:40:00,26.86,26.86,26.83,26.85,48273.0,21.6743,21.6743,21.6501,21.6663,48273.0
2021-06-01 13:45:00,26.85,26.86,26.83,26.86,24162.0,21.6663,21.6743,21.6501,21.6743,24162.0
2021-06-01 13:50:00,26.86,26.88,26.85,26.87,63901.0,21.6743,21.6905,21.6663,21.6824,63901.0
2021-06-01 13:55:00,26.88,26.9,26.86,26.89,80354.0,21.6905,21.7066,21.6743,21.6985,80354.0
2021-06-01 14:00:00,26.89,26.92,26.88,26.91,31177.0,21.6985,21.7228,21.6905,21.7147,31177.0
2021-06-01 14:05:00,26.91,26.93,26.89,26.9,65395.0,21.7147,21.7308,21.6985,21.7066,65395.0
2021-06-01 14:10:00,26.9,26.92,26.88,26.92,69852.0,21.7066,21.7228,21.6905,21.7228,69852.0
2021-06-01 14:15:00,26.92,26.93,26.91,26.93,41713.0,21.7228,21.7308,21.7147,21.7308,41713.0
2021-06-01 14:20:00,26.93,26.94,26.92,26.94,53817.0,21.7308,21.7389,21.7228,21.7389,53817.0
2021-06-01 14:25:00,26.93,26.98,26.93,26.98,89912.0,21.7308,21.7712,21.7308,21.7712,89912.0
2021-06-01 14:30:00,26.98,26.99,26.97,26.99,42400.0,21.7712,21.7792,21.7631,21.7792,42400.0
2021-06-01 14:35:00,26.99,27.0,26.97,26.99,120297.0,21.7792,21.7873,21.7631,21.7792,120297.0
2021-06-01 14:40:00,26.99,26.99,26.95,26.96,99047.0,21.7792,21.7792,21.747,21.755,99047.0
2021-06-01 14:45:00,26.96,26.97,26.93,26.94,45732.0,21.755,21.7631,21.7308,21.7389,45732.0
2021-06-01 14:50:00,26.94,26.94,26.91,26.94,48035.0,21.7389,21.7389,21.7147,21.7389,48035.0
2021-06-01 14:55:00,26.94,26.95,26.93,26.95,47509.0,21.7389,21.747,21.7308,21.747,47509.0
2021-06-01 15:00:00,26.95,26.97,26.92,26.94,109567.0,21.747,21.7631,21.7228,21.7389,109567.0
2021-06-01 15:05:00,26.94,26.94,26.89,26.89,70913.0,21.7389,21.7389,21.6985,21.6985,70913.0
2021-06-01 15:10:00,26.89,26.9,26.87,26.88,63482.0,21.6985,21.7066,21.6824,21.6905,63482.0
2021-06-01 15:15:00,26.87,26.88,26.87,26.88,57054.0,21.6824,21.6905,21.6824,21.6905,57054.0
2021-06-01 15:20:00,26.88,26.89,26.87,26.89,50348.0,21.6905,21.6985,21.6824,21.6985,50348.0
2021-06-01 15:25:00,26.89,26.91,26.87,26.9,107370.0,21.6985,21.7147,21.6824,21.7066,107370.0
2021-06-01 15:30:00,26.9,26.91,26.86,26.91,123575.0,21.7066,21.7147,21.6743,21.7147,123575.0
2021-06-01 15:35:00,26.91,26.91,26.87,26.89,107236.0,21.7147,21.7147,21.6824,21.6985,107236.0
2021-06-01 15:40:00,26.88,26.91,26.88,26.91,120716.0,21.6905,21.7147,21.6905,21.7147,120716.0
2021-06-01 15:45:00,26.91,26.95,26.91,26.92,194103.0,21.7147,21.747,21.7147,21.7228,194103.0
2021-06-01 15:50:00,26.92,26.94,26.9,26.93,262784.0,21.7228,21.7389,21.7066,21.7308,262784.0
2021-06-01 15:55:00,26.93,26.93,26.86,26.89,513970.0,21.7308,21.7308,21.6743,21.6985,513970.0
2021-06-02 09:30:00,27.04,27.07,26.96,26.96,256767.0,21.8196,21.8438,21.755,21.755,256767.0
2021-06-02 09:35:00,26.96,27.0,26.92,26.94,93002.0,21.755,21.7873,21.7228,21.7389,93002.0
2021-06-02 09:40:00,26.93,26.93,26.87,26.93,286383.0,21.7308,21.7308,21.6824,21.7308,286383.0
2021-06-02 09:45:00,26.92,27.03,26.9,27.03,102533.0,21.7228,21.8115,21.7066,21.8115,102533.0
2021-06-02 09:50:00,27.03,27.05,27.0,27.03,47785.0,21.8115,21.8277,21.7873,21.8115,47785.0
2021-06-02 09:55:00,27.04,27.05,26.99,27.02,45684.0,21.8196,21.8277,21.7792,21.8034,45684.0
2021-06-02 10:00:00,27.03,27.06,27.01,27.04,46999.0,21.8115,21.8357,21.7954,21.8196,46999.0
2021-06-02 10:05:00,27.05,27.1,27.04,27.1,43704.0,21.8277,21.868,21.8196,21.868,43704.0
2021-06-02 10:10:00,27.09,27.13,27.07,27.12,65517.0,21.8599,21.8922,21.8438,21.8841,65517.0
2021-06-02 10:15:00,27.12,27.14,27.07,27.14,75566.0,21.8841,21.9003,21.8438,21.9003,75566.0
2021-06-02 10:20:00,27.14,27.14,27.07,27.09,72195.0,21.9003,21.9003,21.8438,21.8599,72195.0
2021-06-02 10:25:00,27.1,27.14,27.07,27.14,68088.0,21.868,21.9003,21.8438,21.9003,68088.0
2021-06-02 10:30:00,27.14,27.19,27.14,27.18,79225.0,21.9003,21.9406,21.9003,21.9326,79225.0
2021-06-02 10:35:00,27.18,27.19,27.15,27.18,34851.0,21.9326,21.9406,21.9084,21.9326,34851.0
2021-06-02 10:40:00,27.17,27.2,27.16,27.18,50452.0,21.9245,21.9487,21.9164,21.9326,50452.0
2021-06-02 10:45:00,27.18,27.18,27.1,27.11,51932.0,21.9326,21.9326,21.868,21.8761,51932.0
2021-06-02 10:50:00,27.12,27.14,27.1,27.14,36894.0,21.8841,21.9003,21.868,21.9003,36894.0
2021-06-02 10:55:00,27.14,27.14,27.09,27.11,68578.0,21.9003,21.9003,21.8599,21.8761,68578.0
2021-06-02 11:00:00,27.11,27.12,27.05,27.07,59800.0,21.8761,21.8841,21.8277,21.8438,59800.0
2021-06-02 11:05:00,27.08,27.12,27.07,27.1,35344.0,21.8519,21.8841,21.8438,21.868,35344.0
2021-06-02 11:10:00,27.1,27.11,27.09,27.11,25261.0,21.868,21.8761,21.8599,21.8761,25261.0
2021-06-02 11:15:00,27.1,27.14,27.1,27.14,27941.0,21.868,21.9003,21.868,21.9003,27941.0
2021-06-02 11:20:00,27.14,27.18,27.12,27.17,48748.0,21.9003,21.9326,21.8841,21.9245,48748.0
2021-06-02 11:25:00,27.17,27.23,27.17,27.23,62395.0,21.9245,21.9729,21.9245,21.9729,62395.0
2021-06-02 11:30:00,27.22,27.23,27.19,27.21,34923.0,21.9648,21.9729,21.9406,21.9568,34923.0
2021-06-02 11:35:00,27.21,27.23,27.2,27.23,25510.0,21.9568,21.9729,21.9487,21.9729,25510.0
2021-06-02 11:40:00,27.23,27.25,27.21,27.23,34351.0,21.9729,21.989,21.9568,21.9729,34351.0
2021-06-02 11:45:00,27.23,27.25,27.22,27.23,28885.0,21.9729,21.989,21.9648,21.9729,28885.0
2021-06-02 11:50:00,27.23,27.24,27.22,27.24,33323.0,21.9729,21.981,21.9648,21.981,33323.0
2021-06-02 11:55:00,27.24,27.26,27.23,27.25,38741.0,21.981,21.9971,21.9729,21.989,38741.0
2021-06-02 12:00:00,27.25,27.27,27.24,27.26,27312.0,21.989,22.0052,21.981,21.9971,27312.0
2021-06-02 12:05:00,27.26,27.29,27.26,27.28,43819.0,21.9971,22.0213,21.9971,22.0133,43819.0
2021-06-02 12:10:00,27.29,27.31,27.27,27.3,85125.0,22.0213,22.0375,22.0052,22.0294,85125.0
2021-06-02 12:15:00,27.3,27.41,27.3,27.41,74619.0,22.0294,22.1182,22.0294,22.1182,74619.0
2021-06-02 12:20:00,27.4,27.44,27.39,27.41,81951.0,22.1101,22.1424,22.102,22.1182,81951.0
2021-06-02 12:25:00,27.41,27.43,27.4,27.43,119737.0,22.1182,22.1343,22.1101,22.1343,119737.0
2021-06-02 12:30:00,27.43,27.43,27.39,27.42,62310.0,22.1343,22.1343,22.102,22.1262,62310.0
2021-06-02 12:35:00,27.42,27.43,27.38,27.38,21778.0,22.1262,22.1343,22.0939,22.0939,21778.0
2021-06-02 12:40:00,27.39,27.39,27.35,27.36,44838.0,22.102,22.102,22.0697,22.0778,44838.0
2021-06-02 12:45:00,27.36,27.39,27.36,27.38,36343.0,22.0778,22.102,22.0778,22.0939,36343.0
2021-06-02 12:50:00,27.38,27.38,27.35,27.35,30453.0,22.0939,22.0939,22.0697,22.0697,30453.0
2021-06-02 12:55:00,27.34,27.38,27.34,27.38,40197.0,22.0617,22.0939,22.0617,22.0939,40197.0
2021-06-02 13:00:00,27.38,27.4,27.37,27.39,35445.0,22.0939,22.1101,22.0859,22.102,35445.0
2021-06-02 13:05:00,27.4,27.43,27.38,27.42,53549.0,22.1101,22.1343,22.0939,22.1262,53549.0
2021-06-02 13:10:00,27.42,27.43,27.37,27.38,27797.0,22.1262,22.1343,22.0859,22.0939,27797.0
2021-06-02 13:15:00,27.38,27.39,27.36,27.36,35573.0,22.0939,22.102,22.0778,22.0778,35573.0
2021-06-02 13:20:00,27.37,27.37,27.33,27.33,45360.0,22.0859,22.0859,22.0536,22.0536,45360.0
2021-06-02 13:25:00,27.33,27.33,27.3,27.31,36841.0,22.0536,22.0536,22.0294,22.0375,36841.0
2021-06-02 13:30:00,27.31,27.31,27.25,27.25,34919.0,22.0375,22.0375,21.989,21.989,34919.0
2021-06-02 13:35:00,27.25,27.28,27.24,27.27,30159.0,21.989,22.0133,21.981,22.0052,30159.0
2021-06-02 13:40:00,27.27,27.27,27.23,27.24,38424.0,22.0052,22.0052,21.9729,21.981,38424.0
2021-06-02 13:45:00,27.24,27.25,27.18,27.18,32266.0,21.981,21.989,21.9326,21.9326,32266.0
2021-06-02 13:50:00,27.18,27.21,27.18,27.19,42701.0,21.9326,21.9568,21.9326,21.9406,42701.0
2021-06-02 13:55:00,27.2,27.21,27.19,27.19,11253.0,21.9487,21.9568,21.9406,21.9406,11253.0
2021-06-02 14:00:00,27.2,27.23,27.19,27.21,35111.0,21.9487,21.9729,21.9406,21.9568,35111.0
2021-06-02 14:05:00,27.22,27.22,27.14,27.15,37423.0,21.9648,21.9648,21.9003,21.9084,37423.0
2021-06-02 14:10:00,27.15,27.19,27.13,27.18,43828.0,21.9084,21.9406,21.8922,21.9326,43828.0
2021-06-02 14:15:00,27.18,27.21,27.17,27.21,45513.0,21.9326,21.9568,21.9245,21.9568,45513.0
2021-06-02 14:20:00,27.21,27.23,27.2,27.21,36697.0,21.9568,21.9729,21.9487,21.9568,36697.0
2021-06-02 14:25:00,27.21,27.26,27.21,27.24,39562.0,21.9568,21.9971,21.9568,21.981,39562.0
2021-06-02 14:30:00,27.24,27.26,27.24,27.25,31959.0,21.981,21.9971,21.981,21.989,31959.0
2021-06-02 14:35:00,27.25,27.28,27.24,27.27,33687.0,21.989,22.0133,21.981,22.0052,33687.0
2021-06-02 14:40:00,27.27,27.28,27.26,27.28,28813.0,22.0052,22.0133,21.9971,22.0133,28813.0
2021-06-02 14:45:00,27.28,27.3,27.27,27.3,30915.0,22.0133,22.0294,22.0052,22.0294,30915.0
2021-06-02 14:50:00,27.3,27.3,27.27,27.28,35901.0,22.0294,22.0294,22.0052,22.0133,35901.0
2021-06-02 14:55:00,27.28,27.3,27.27,27.29,49925.0,22.0133,22.0294,22.0052,22.0213,49925.0
2021-06-02 15:00:00,27.29,27.31,27.25,27.28,46293.0,22.0213,22.0375,21.989,22.0133,46293.0
2021-06-02 15:05:00,27.28,27.3,27.27,27.3,46844.0,22.0133,22.0294,22.0052,22.0294,46844.0
2021-06-02 15:10:00,27.29,27.31,27.28,27.3,46997.0,22.0213,22.0375,22.0133,22.0294,46997.0
2021-06-02 15:15:00,27.3,27.31,27.29,27.3,39571.0,22.0294,22.0375,22.0213,22.0294,39571.0
2021-06-02 15:20:00,27.3,27.3,27.25,27.27,67603.0,22.0294,22.0294,21.989,22.0052,67603.0
2021-06-02 15:25:00,27.27,27.29,27.25,27.27,57456.0,22.0052,22.0213,21.989,22.0052,57456.0
2021-06-02 15:30:00,27.27,27.27,27.23,27.25,68419.0,22.0052,22.0052,21.9729,21.989,68419.0
2021-06-02 15:35:00,27.25,27.29,27.24,27.27,86870.0,21.989,22.0213,21.981,22.0052,86870.0
2021-06-02 15:40:00,27.27,27.28,27.23,27.27,106262.0,22.0052,22.0133,21.9729,22.0052,106262.0
2021-06-02 15:45:00,27.26,27.27,27.21,27.23,109610.0,21.9971,22.0052,21.9568,21.9729,109610.0
2021-06-02 15:50:00,27.23,27.29,27.22,27.29,186889.0,21.9729,22.0213,21.9648,22.0213,186889.0
2021-06-02 15:55:00,27.29,27.31,27.25,27.3,300829.0,22.0213,22.0375,21.989,22.0294,300829.0
2021-06-03 09:30:00,27.22,27.24,27.09,27.16,203972.0,21.9648,21.981,21.8599,21.9164,203972.0
2021-06-03 09:35:00,27.16,27.22,27.16,27.2,40529.0,21.9164,21.9648,21.9164,21.9487,40529.0
2021-06-03 09:40:00,27.21,27.26,27.17,27.18,55368.0,21.9568,21.9971,21.9245,21.9326,55368.0
2021-06-03 09:45:00,27.17,27.19,27.13,27.14,65122.0,21.9245,21.9406,21.8922,21.9003,65122.0
2021-06-03 09:50:00,27.14,27.21,27.1,27.21,55032.0,21.9003,21.9568,21.868,21.9568,55032.0
2021-06-03 09:55:00,27.21,27.29,27.21,27.28,50307.0,21.9568,22.0213,21.9568,22.0133,50307.0
2021-06-03 10:00:00,27.28,27.36,27.28,27.35,34881.0,22.0133,22.0778,22.0133,22.0697,34881.0
2021-06-03 10:05:00,27.36,27.44,27.35,27.42,202833.0,22.0778,22.1424,22.0697,22.1262,202833.0
2021-06-03 10:10:00,27.42,27.49,27.41,27.42,106426.0,22.1262,22.1827,22.1182,22.1262,106426.0
2021-06-03 10:15:00,27.42,27.49,27.4,27.44,137611.0,22.1262,22.1827,22.1101,22.1424,137611.0
2021-06-03 10:20:00,27.44,27.46,27.41,27.43,76002.0,22.1424,22.1585,22.1182,22.1343,76002.0
2021-06-03 10:25:00,27.43,27.44,27.41,27.43,32407.0,22.1343,22.1424,22.1182,22.1343,32407.0
2021-06-03 10:30:00,27.43,27.48,27.42,27.43,37282.0,22.1343,22.1746,22.1262,22.1343,37282.0
2021-06-03 10:35:00,27.44,27.48,27.43,27.46,29048.0,22.1424,22.1746,22.1343,22.1585,29048.0
2021-06-03 10:40:00,27.46,27.49,27.45,27.48,60089.0,22.1585,22.1827,22.1504,22.1746,60089.0
2021-06-03 10:45:00,27.49,27.54,27.48,27.53,83274.0,22.1827,22.2231,22.1746,22.215,83274.0
2021-06-03 10:50:00,27.53,27.57,27.51,27.56,82674.0,22.215,22.2473,22.1988,22.2392,82674.0
2021-06-03 10:55:00,27.57,27.58,27.54,27.58,155056.0,22.2473,22.2553,22.2231,22.2553,155056.0
2021-06-03 11:00:00,27.58,27.62,27.56,27.62,93922.0,22.2553,22.2876,22.2392,22.2876,93922.0
2021-06-03 11:05:00,27.61,27.63,27.59,27.62,136050.0,22.2795,22.2957,22.2634,22.2876,136050.0
2021-06-03 11:10:00,27.62,27.62,27.6,27.61,34695.0,22.2876,22.2876,22.2715,22.2795,34695.0
2021-06-03 11:15:00,27.61,27.62,27.57,27.57,63048.0,22.2795,22.2876,22.2473,22.2473,63048.0
2021-06-03 11:20:00,27.58,27.63,27.57,27.62,31299.0,22.2553,22.2957,22.2473,22.2876,31299.0
2021-06-03 11:25:00,27.63,27.64,27.59,27.63,178164.0,22.2957,22.3038,22.2634,22.2957,178164.0
2021-06-03 11:30:00,27.62,27.63,27.55,27.56,84420.0,22.2876,22.2957,22.2311,22.2392,84420.0
2021-06-03 11:35:00,27.57,27.63,27.56,27.62,84263.0,22.2473,22.2957,22.2392,22.2876,84263.0
2021-06-03 11:40:00,27.63,27.68,27.62,27.68,57976.0,22.2957,22.336,22.2876,22.336,57976.0
2021-06-03 11:45:00,27.67,27.68,27.66,27.67,49659.0,22.328,22.336,22.3199,22.328,49659.0
2021-06-03 11:50:00,27.67,27.68,27.64,27.64,90396.0,22.328,22.336,22.3038,22.3038,90396.0
2021-06-03 11:55:00,27.64,27.68,27.64,27.68,29980.0,22.3038,22.336,22.3038,22.336,29980.0
2021-06-03 12:00:00,27.68,27.7,27.67,27.68,43233.0,22.336,22.3522,22.328,22.336,43233.0
2021-06-03 12:05:00,27.68,27.71,27.66,27.67,72929.0,22.336,22.3602,22.3199,22.328,72929.0
2021-06-03 12:10:00,27.67,27.7,27.67,27.7,22114.0,22.328,22.3522,22.328,22.3522,22114.0
2021-06-03 12:15:00,27.69,27.7,27.64,27.68,52470.0,22.3441,22.3522,22.3038,22.336,52470.0
2021-06-03 12:20:00,27.68,27.68,27.61,27.62,99850.0,22.336,22.336,22.2795,22.2876,99850.0
2021-06-03 12:25:00,27.62,27.63,27.59,27.6,30351.0,22.2876,22.2957,22.2634,22.2715,30351.0
2021-06-03 12:30:00,27.59,27.61,27.57,27.58,28477.0,22.2634,22.2795,22.2473,22.2553,28477.0
2021-06-03 12:35:00,27.59,27.61,27.58,27.59,37528.0,22.2634,22.2795,22.2553,22.2634,37528.0
2021-06-03 12:40:00,27.6,27.61,27.58,27.58,60417.0,22.2715,22.2795,22.2553,22.2553,60417.0
2021-06-03 12:45:00,27.59,27.59,27.55,27.58,56240.0,22.2634,22.2634,22.2311,22.2553,56240.0
2021-06-03 12:50:00,27.58,27.62,27.57,27.62,72564.0,22.2553,22.2876,22.2473,22.2876,72564.0
2021-06-03 12:55:00,27.61,27.62,27.6,27.62,63489.0,22.2795,22.2876,22.2715,22.2876,63489.0
2021-06-03 13:00:00,27.61,27.63,27.61,27.63,27419.0,22.2795,22.2957,22.2795,22.2957,27419.0
2021-06-03 13:05:00,27.63,27.66,27.6,27.63,132066.0,22.2957,22.3199,22.2715,22.2957,132066.0
2021-06-03 13:10:00,27.63,27.66,27.62,27.63,31469.0,22.2957,22.3199,22.2876,22.2957,31469.0
2021-06-03 13:15:00,27.63,27.64,27.62,27.64,14714.0,22.2957,22.3038,22.2876,22.3038,14714.0
2021-06-03 13:20:00,27.64,27.65,27.63,27.65,20870.0,22.3038,22.3118,22.2957,22.3118,20870.0
2021-06-03 13:25:00,27.65,27.68,27.64,27.68,69870.0,22.3118,22.336,22.3038,22.336,69870.0
2021-06-03 13:30:00,27.67,27.69,27.66,27.69,51925.0,22.328,22.3441,22.3199,22.3441,51925.0
2021-06-03 13:35:00,27.69,27.69,27.65,27.66,40518.0,22.3441,22.3441,22.3118,22.3199,40518.0
2021-06-03 13:40:00,27.66,27.69,27.65,27.67,67155.0,22.3199,22.3441,22.3118,22.328,67155.0
2021-06-03 13:45:00,27.67,27.69,27.67,27.68,52089.0,22.328,22.3441,22.328,22.336,52089.0
2021-06-03 13:50:00,27.69,27.7,27.68,27.7,31215.0,22.3441,22.3522,22.336,22.3522,31215.0
2021-06-03 13:55:00,27.7,27.72,27.69,27.71,79825.0,22.3522,22.3683,22.3441,22.3602,79825.0
2021-06-03 14:00:00,27.71,27.71,27.67,27.7,34498.0,22.3602,22.3602,22.328,22.3522,34498.0
2021-06-03 14:05:00,27.7,27.72,27.69,27.71,39712.0,22.3522,22.3683,22.3441,22.3602,39712.0
2021-06-03 14:10:00,27.71,27.75,27.7,27.74,116243.0,22.3602,22.3925,22.3522,22.3844,116243.0
2021-06-03 14:15:00,27.74,27.77,27.74,27.77,136481.0,22.3844,22.4087,22.3844,22.4087,136481.0
2021-06-03 14:20:00,27.76,27.78,27.76,27.78,58846.0,22.4006,22.4167,22.4006,22.4167,58846.0
2021-06-03 14:25:00,27.78,27.78,27.74,27.76,146917.0,22.4167,22.4167,22.3844,22.4006,146917.0
2021-06-03 14:30:00,27.75,27.77,27.74,27.76,73942.0,22.3925,22.4087,22.3844,22.4006,73942.0
2021-06-03 14:35:00,27.76,27.77,27.74,27.76,79452.0,22.4006,22.4087,22.3844,22.4006,79452.0
2021-06-03 14:40:00,27.76,27.77,27.74,27.77,101378.0,22.4006,22.4087,22.3844,22.4087,101378.0
2021-06-03 14:45:00,27.77,27.78,27.76,27.78,62837.0,22.4087,22.4167,22.4006,22.4167,62837.0
2021-06-03 14:50:00,27.78,27.78,27.75,27.76,52837.0,22.4167,22.4167,22.3925,22.4006,52837.0
2021-06-03 14:55:00,27.76,27.78,27.74,27.75,88536.0,22.4006,22.4167,22.3844,22.3925,88536.0
2021-06-03 15:00:00,27.76,27.76,27.74,27.75,246416.0,22.4006,22.4006,22.3844,22.3925,246416.0
2021-06-03 15:05:00,27.75,27.78,27.74,27.78,150421.0,22.3925,22.4167,22.3844,22.4167,150421.0
2021-06-03 15:10:00,27.78,27.8,27.77,27.8,180342.0,22.4167,22.4329,22.4087,22.4329,180342.0
2021-06-03 15:15:00,27.8,27.81,27.79,27.8,109487.0,22.4329,22.4409,22.4248,22.4329,109487.0
2021-06-03 15:20:00,27.79,27.8,27.77,27.8,186153.0,22.4248,22.4329,22.4087,22.4329,186153.0
2021-06-03 15:25:00,27.8,27.81,27.78,27.79,205567.0,22.4329,22.4409,22.4167,22.4248,205567.0
2021-06-03 15:30:00,27.79,27.8,27.78,27.8,87948.0,22.4248,22.4329,22.4167,22.4329,87948.0
2021-06-03 15:35:00,27.8,27.81,27.78,27.8,192181.0,22.4329,22.4409,22.4167,22.4329,192181.0
2021-06-03 15:40:00,27.8,27.8,27.79,27.8,92652.0,22.4329,22.4329,22.4248,22.4329,92652.0
2021-06-03 15:45:00,27.8,27.81,27.75,27.75,158982.0,22.4329,22.4409,22.3925,22.3925,158982.0
2021-06-03 15:50:00,27.74,27.75,27.68,27.68,218917.0,22.3844,22.3925,22.336,22.336,218917.0
2021-06-03 15:55:00,27.68,27.7,27.61,27.62,671398.0,22.336,22.3522,22.2795,22.2876,671398.0
2021-06-04 09:30:00,27.74,27.83,27.72,27.74,236921.0,22.3844,22.4571,22.3683,22.3844,236921.0
2021-06-04 09:35:00,27.72,27.75,27.68,27.75,77440.0,22.3683,22.3925,22.336,22.3925,77440.0
2021-06-04 09:40:00,27.75,27.8,27.7,27.78,96754.0,22.3925,22.4329,22.3522,22.4167,96754.0
2021-06-04 09:45:00,27.79,27.82,27.71,27.71,99698.0,22.4248,22.449,22.3602,22.3602,99698.0
2021-06-04 09:50:00,27.71,27.75,27.67,27.68,171327.0,22.3602,22.3925,22.328,22.336,171327.0
2021-06-04 09:55:00,27.68,27.68,27.61,27.62,67227.0,22.336,22.336,22.2795,22.2876,67227.0
2021-06-04 10:00:00,27.62,27.64,27.54,27.55,104832.0,22.2876,22.3038,22.2231,22.2311,104832.0
2021-06-04 10:05:00,27.55,27.59,27.52,27.55,52344.0,22.2311,22.2634,22.2069,22.2311,52344.0
2021-06-04 10:10:00,27.55,27.56,27.47,27.48,63207.0,22.2311,22.2392,22.1666,22.1746,63207.0
2021-06-04 10:15:00,27.48,27.48,27.42,27.45,158335.0,22.1746,22.1746,22.1262,22.1504,158335.0
2021-06-04 10:20:00,27.45,27.49,27.44,27.49,131004.0,22.1504,22.1827,22.1424,22.1827,131004.0
2021-06-04 10:25:00,27.48,27.52,27.44,27.52,52607.0,22.1746,22.2069,22.1424,22.2069,52607.0
2021-06-04 10:30:00,27.52,27.59,27.52,27.58,33077.0,22.2069,22.2634,22.2069,22.2553,33077.0
2021-06-04 10:35:00,27.57,27.58,27.53,27.55,87829.0,22.2473,22.2553,22.215,22.2311,87829.0
2021-06-04 10:40:00,27.56,27.58,27.52,27.55,83159.0,22.2392,22.2553,22.2069,22.2311,83159.0
2021-06-04 10:45:00,27.55,27.65,27.53,27.64,109404.0,22.2311,22.3118,22.215,22.3038,109404.0
2021-06-04 10:50:00,27.64,27.65,27.61,27.63,71389.0,22.3038,22.3118,22.2795,22.2957,71389.0
2021-06-04 10:55:00,27.62,27.65,27.62,27.62,46723.0,22.2876,22.3118,22.2876,22.2876,46723.0
2021-06-04 11:00:00,27.63,27.63,27.59,27.61,45452.0,22.2957,22.2957,22.2634,22.2795,45452.0
2021-06-04 11:05:00,27.61,27.62,27.6,27.62,29947.0,22.2795,22.2876,22.2715,22.2876,29947.0
2021-06-04 11:10:00,27.62,27.64,27.59,27.61,36993.0,22.2876,22.3038,22.2634,22.2795,36993.0
2021-06-04 11:15:00,27.6,27.61,27.57,27.58,31914.0,22.2715,22.2795,22.2473,22.2553,31914.0
2021-06-04 11:20:00,27.57,27.6,27.57,27.6,30681.0,22.2473,22.2715,22.2473,22.2715,30681.0
2021-06-04 11:25:00,27.6,27.6,27.55,27.58,37310.0,22.2715,22.2715,22.2311,22.2553,37310.0
2021-06-04 11:30:00,27.58,27.61,27.57,27.61,65933.0,22.2553,22.2795,22.2473,22.2795,65933.0
2021-06-04 11:35:00,27.6,27.62,27.59,27.62,37946.0,22.2715,22.2876,22.2634,22.2876,37946.0
2021-06-04 11:40:00,27.62,27.62,27.59,27.62,39910.0,22.2876,22.2876,22.2634,22.2876,39910.0
2021-06-04 11:45:00,27.62,27.62,27.59,27.61,33172.0,22.2876,22.2876,22.2634,22.2795,33172.0
2021-06-04 11:50:00,27.61,27.62,27.6,27.62,42356.0,22.2795,22.2876,22.2715,22.2876,42356.0
2021-06-04 11:55:00,27.62,27.63,27.6,27.63,40284.0,22.2876,22.2957,22.2715,22.2957,40284.0
2021-06-04 12:00:00,27.63,27.68,27.62,27.67,76258.0,22.2957,22.336,22.2876,22.328,76258.0
2021-06-04 12:05:00,27.68,27.72,27.67,27.71,46893.0,22.336,22.3683,22.328,22.3602,46893.0
2021-06-04 12:10:00,27.72,27.74,27.71,27.71,53015.0,22.3683,22.3844,22.3602,22.3602,53015.0
2021-06-04 12:15:00,27.72,27.73,27.71,27.73,30331.0,22.3683,22.3764,22.3602,22.3764,30331.0
2021-06-04 12:20:00,27.73,27.74,27.71,27.73,48355.0,22.3764,22.3844,22.3602,22.3764,48355.0
2021-06-04 12:25:00,27.73,27.74,27.72,27.73,30535.0,22.3764,22.3844,22.3683,22.3764,30535.0
2021-06-04 12:30:00,27.73,27.74,27.72,27.74,12900.0,22.3764,22.3844,22.3683,22.3844,12900.0
2021-06-04 12:35:00,27.74,27.85,27.73,27.81,451547.0,22.3844,22.4732,22.3764,22.4409,451547.0
2021-06-04 12:40:00,27.81,27.81,27.79,27.8,33143.0,22.4409,22.4409,22.4248,22.4329,33143.0
2021-06-04 12:45:00,27.8,27.82,27.8,27.8,42437.0,22.4329,22.449,22.4329,22.4329,42437.0
2021-06-04 12:50:00,27.8,27.84,27.8,27.84,42286.0,22.4329,22.4651,22.4329,22.4651,42286.0
2021-06-04 12:55:00,27.84,27.9,27.83,27.89,92513.0,22.4651,22.5136,22.4571,22.5055,92513.0
2021-06-04 13:00:00,27.89,27.91,27.89,27.9,66265.0,22.5055,22.5216,22.5055,22.5136,66265.0
2021-06-04 13:05:00,27.9,27.91,27.87,27.88,97064.0,22.5136,22.5216,22.4893,22.4974,97064.0
2021-06-04 13:10:00,27.88,27.92,27.87,27.91,146555.0,22.4974,22.5297,22.4893,22.5216,146555.0
2021-06-04 13:15:00,27.91,27.91,27.88,27.9,36585.0,22.5216,22.5216,22.4974,22.5136,36585.0
2021-06-04 13:20:00,27.89,27.92,27.88,27.9,104384.0,22.5055,22.5297,22.4974,22.5136,104384.0
2021-06-04 13:25:00,27.91,27.94,27.9,27.93,68920.0,22.5216,22.5458,22.5136,22.5378,68920.0
2021-06-04 13:30:00,27.93,27.93,27.91,27.93,25311.0,22.5378,22.5378,22.5216,22.5378,25311.0
2021-06-04 13:35:00,27.93,27.94,27.92,27.93,42607.0,22.5378,22.5458,22.5297,22.5378,42607.0
2021-06-04 13:40:00,27.93,27.93,27.9,27.9,35273.0,22.5378,22.5378,22.5136,22.5136,35273.0
2021-06-04 13:45:00,27.9,27.91,27.88,27.89,63264.0,22.5136,22.5216,22.4974,22.5055,63264.0
2021-06-04 13:50:00,27.88,27.89,27.87,27.88,32537.0,22.4974,22.5055,22.4893,22.4974,32537.0
2021-06-04 13:55:00,27.88,27.88,27.86,27.87,47039.0,22.4974,22.4974,22.4813,22.4893,47039.0
2021-06-04 14:00:00,27.87,27.88,27.83,27.85,57506.0,22.4893,22.4974,22.4571,22.4732,57506.0
2021-06-04 14:05:00,27.85,27.86,27.83,27.86,26022.0,22.4732,22.4813,22.4571,22.4813,26022.0
2021-06-04 14:10:00,27.86,27.86,27.83,27.84,28279.0,22.4813,22.4813,22.4571,22.4651,28279.0
2021-06-04 14:15:00,27.83,27.85,27.81,27.82,31382.0,22.4571,22.4732,22.4409,22.449,31382.0
2021-06-04 14:20:00,27.82,27.84,27.81,27.82,42978.0,22.449,22.4651,22.4409,22.449,42978.0
2021-06-04 14:25:00,27.83,27.9,27.82,27.89,99136.0,22.4571,22.5136,22.449,22.5055,99136.0
2021-06-04 14:30:00,27.89,27.93,27.89,27.92,167402.0,22.5055,22.5378,22.5055,22.5297,167402.0
2021-06-04 14:35:00,27.92,27.94,27.91,27.94,152146.0,22.5297,22.5458,22.5216,22.5458,152146.0
2021-06-04 14:40:00,27.94,27.97,27.9,27.96,244256.0,22.5458,22.57,22.5136,22.562,244256.0
2021-06-04 14:45:00,27.96,27.97,27.91,27.92,65339.0,22.562,22.57,22.5216,22.5297,65339.0
2021-06-04 14:50:00,27.92,27.93,27.88,27.89,29618.0,22.5297,22.5378,22.4974,22.5055,29618.0
2021-06-04 14:55:00,27.89,27.91,27.87,27.91,127288.0,22.5055,22.5216,22.4893,22.5216,127288.0
2021-06-04 15:00:00,27.91,27.91,27.89,27.91,74667.0,22.5216,22.5216,22.5055,22.5216,74667.0
2021-06-04 15:05:00,27.91,27.91,27.86,27.88,52456.0,22.5216,22.5216,22.4813,22.4974,52456.0
2021-06-04 15:10:00,27.88,27.91,27.87,27.88,53534.0,22.4974,22.5216,22.4893,22.4974,53534.0
2021-06-04 15:15:00,27.88,27.89,27.87,27.89,34044.0,22.4974,22.5055,22.4893,22.5055,34044.0
2021-06-04 15:20:00,27.89,27.92,27.88,27.92,95980.0,22.5055,22.5297,22.4974,22.5297,95980.0
2021-06-04 15:25:00,27.91,27.95,27.91,27.95,63350.0,22.5216,22.5539,22.5216,22.5539,63350.0
2021-06-04 15:30:00,27.95,27.98,27.93,27.96,135223.0,22.5539,22.5781,22.5378,22.562,135223.0
2021-06-04 15:35:00,27.96,27.99,27.96,27.98,108429.0,22.562,22.5862,22.562,22.5781,108429.0
2021-06-04 15:40:00,27.98,27.99,27.97,27.99,77306.0,22.5781,22.5862,22.57,22.5862,77306.0
2021-06-04 15:45:00,27.99,28.0,27.97,27.99,182276.0,22.5862,22.5942,22.57,22.5862,182276.0
2021-06-04 15:50:00,27.99,27.99,27.94,27.96,218592.0,22.5862,22.5862,22.5458,22.562,218592.0
2021-06-04 15:55:00,27.96,27.98,27.92,27.95,360984.0,22.562,22.5781,22.5297,22.5539,360984.0
2021-06-07 09:30:00,27.86,28.12,27.86,28.07,313208.0,22.4813,22.6911,22.4813,22.6507,313208.0
2021-06-07 09:35:00,28.06,28.12,28.04,28.09,97584.0,22.6427,22.6911,22.6265,22.6669,97584.0
2021-06-07 09:40:00,28.1,28.18,28.09,28.13,128260.0,22.6749,22.7395,22.6669,22.6992,128260.0
2021-06-07 09:45:00,28.14,28.15,28.06,28.09,53945.0,22.7072,22.7153,22.6427,22.6669,53945.0
2021-06-07 09:50:00,28.09,28.11,28.05,28.08,51965.0,22.6669,22.683,22.6346,22.6588,51965.0
2021-06-07 09:55:00,28.08,28.11,28.05,28.08,75448.0,22.6588,22.683,22.6346,22.6588,75448.0
2021-06-07 10:00:00,28.08,28.08,28.01,28.03,107905.0,22.6588,22.6588,22.6023,22.6185,107905.0
2021-06-07 10:05:00,28.03,28.07,28.02,28.03,40501.0,22.6185,22.6507,22.6104,22.6185,40501.0
2021-06-07 10:10:00,28.02,28.08,28.02,28.08,61205.0,22.6104,22.6588,22.6104,22.6588,61205.0
2021-06-07 10:15:00,28.07,28.08,28.04,28.06,47538.0,22.6507,22.6588,22.6265,22.6427,47538.0
2021-06-07 10:20:00,28.07,28.09,28.05,28.06,46229.0,22.6507,22.6669,22.6346,22.6427,46229.0
2021-06-07 10:25:00,28.06,28.08,28.04,28.07,41062.0,22.6427,22.6588,22.6265,22.6507,41062.0
2021-06-07 10:30:00,28.07,28.07,28.04,28.05,64937.0,22.6507,22.6507,22.6265,22.6346,64937.0
2021-06-07 10:35:00,28.04,28.1,28.04,28.09,50189.0,22.6265,22.6749,22.6265,22.6669,50189.0
2021-06-07 10:40:00,28.09,28.13,28.07,28.13,133233.0,22.6669,22.6992,22.6507,22.6992,133233.0
2021-06-07 10:45:00,28.13,28.17,28.09,28.11,70850.0,22.6992,22.7314,22.6669,22.683,70850.0
2021-06-07 10:50:00,28.11,28.13,28.09,28.12,73383.0,22.683,22.6992,22.6669,22.6911,73383.0
2021-06-07 10:55:00,28.12,28.15,28.11,28.14,72522.0,22.6911,22.7153,22.683,22.7072,72522.0
2021-06-07 11:00:00,28.13,28.17,28.12,28.16,43526.0,22.6992,22.7314,22.6911,22.7234,43526.0
2021-06-07 11:05:00,28.15,28.17,28.12,28.13,52880.0,22.7153,22.7314,22.6911,22.6992,52880.0
2021-06-07 11:10:00,28.13,28.13,28.1,28.11,42817.0,22.6992,22.6992,22.6749,22.683,42817.0
2021-06-07 11:15:00,28.12,28.13,28.09,28.1,35505.0,22.6911,22.6992,22.6669,22.6749,35505.0
2021-06-07 11:20:00,28.09,28.1,28.07,28.1,49253.0,22.6669,22.6749,22.6507,22.6749,49253.0
2021-06-07 11:25:00,28.1,28.12,28.09,28.1,52092.0,22.6749,22.6911,22.6669,22.6749,52092.0
2021-06-07 11:30:00,28.11,28.13,28.09,28.12,54163.0,22.683,22.6992,22.6669,22.6911,54163.0
2021-06-07 11:35:00,28.11,28.12,28.08,28.12,116830.0,22.683,22.6911,22.6588,22.6911,116830.0
2021-06-07 11:40:00,28.12,28.16,28.11,28.16,65878.0,22.6911,22.7234,22.683,22.7234,65878.0
2021-06-07 11:45:00,28.15,28.17,28.14,28.14,59280.0,22.7153,22.7314,22.7072,22.7072,59280.0
2021-06-07 11:50:00,28.14,28.15,28.11,28.12,62734.0,22.7072,22.7153,22.683,22.6911,62734.0
2021-06-07 11:55:00,28.12,28.16,28.11,28.14,91393.0,22.6911,22.7234,22.683,22.7072,91393.0
2021-06-07 12:00:00,28.14,28.16,28.12,28.14,99636.0,22.7072,22.7234,22.6911,22.7072,99636.0
2021-06-07 12:05:00,28.14,28.16,28.13,28.16,93792.0,22.7072,22.7234,22.6992,22.7234,93792.0
2021-06-07 12:10:00,28.16,28.18,28.15,28.18,58116.0,22.7234,22.7395,22.7153,22.7395,58116.0
2021-06-07 12:15:00,28.18,28.19,28.17,28.19,38294.0,22.7395,22.7476,22.7314,22.7476,38294.0
2021-06-07 12:20:00,28.19,28.2,28.18,28.18,41950.0,22.7476,22.7556,22.7395,22.7395,41950.0
2021-06-07 12:25:00,28.18,28.19,28.15,28.16,76224.0,22.7395,22.7476,22.7153,22.7234,76224.0
2021-06-07 12:30:00,28.16,28.16,28.15,28.16,30040.0,22.7234,22.7234,22.7153,22.7234,30040.0
2021-06-07 12:35:00,28.15,28.16,28.13,28.13,39600.0,22.7153,22.7234,22.6992,22.6992,39600.0
2021-06-07 12:40:00,28.13,28.15,28.13,28.13,35370.0,22.6992,22.7153,22.6992,22.6992,35370.0
2021-06-07 12:45:00,28.14,28.15,28.13,28.14,23474.0,22.7072,22.7153,22.6992,22.7072,23474.0
2021-06-07 12:50:00,28.14,28.16,28.14,28.16,20286.0,22.7072,22.7234,22.7072,22.7234,20286.0
2021-06-07 12:55:00,28.16,28.17,28.14,28.14,75010.0,22.7234,22.7314,22.7072,22.7072,75010.0
2021-06-07 13:00:00,28.14,28.15,28.11,28.12,72234.0,22.7072,22.7153,22.683,22.6911,72234.0
2021-06-07 13:05:00,28.13,28.16,28.12,28.15,54219.0,22.6992,22.7234,22.6911,22.7153,54219.0
2021-06-07 13:10:00,28.15,28.19,28.14,28.19,70197.0,22.7153,22.7476,22.7072,22.7476,70197.0
2021-06-07 13:15:00,28.19,28.2,28.17,28.2,33712.0,22.7476,22.7556,22.7314,22.7556,33712.0
2021-06-07 13:20:00,28.2,28.2,28.18,28.2,34935.0,22.7556,22.7556,22.7395,22.7556,34935.0
2021-06-07 13:25:00,28.2,28.2,28.18,28.18,59640.0,22.7556,22.7556,22.7395,22.7395,59640.0
2021-06-07 13:30:00,28.19,28.2,28.17,28.19,43707.0,22.7476,22.7556,22.7314,22.7476,43707.0
2021-06-07 13:35:00,28.19,28.21,28.18,28.21,34598.0,22.7476,22.7637,22.7395,22.7637,34598.0
2021-06-07 13:40:00,28.2,28.21,28.2,28.21,31591.0,22.7556,22.7637,22.7556,22.7637,31591.0
2021-06-07 13:45:00,28.21,28.25,28.19,28.25,97116.0,22.7637,22.796,22.7476,22.796,97116.0
2021-06-07 13:50:00,28.24,28.26,28.23,28.24,42415.0,22.7879,22.8041,22.7798,22.7879,42415.0
2021-06-07 13:55:00,28.23,28.25,28.23,28.25,53774.0,22.7798,22.796,22.7798,22.796,53774.0
2021-06-07 14:00:00,28.24,28.24,28.21,28.21,63029.0,22.7879,22.7879,22.7637,22.7637,63029.0
2021-06-07 14:05:00,28.21,28.23,28.2,28.23,41119.0,22.7637,22.7798,22.7556,22.7798,41119.0
2021-06-07 14:10:00,28.23,28.28,28.22,28.28,71472.0,22.7798,22.8202,22.7718,22.8202,71472.0
2021-06-07 14:15:00,28.28,28.3,28.26,28.27,92169.0,22.8202,22.8363,22.8041,22.8121,92169.0
2021-06-07 14:20:00,28.27,28.3,28.26,28.3,46425.0,22.8121,22.8363,22.8041,22.8363,46425.0
2021-06-07 14:25:00,28.3,28.32,28.29,28.32,57694.0,22.8363,22.8525,22.8283,22.8525,57694.0
2021-06-07 14:30:00,28.32,28.32,28.3,28.32,62794.0,22.8525,22.8525,22.8363,22.8525,62794.0
2021-06-07 14:35:00,28.32,28.32,28.29,28.3,87293.0,22.8525,22.8525,22.8283,22.8363,87293.0
2021-06-07 14:40:00,28.3,28.31,28.27,28.3,66244.0,22.8363,22.8444,22.8121,22.8363,66244.0
2021-06-07 14:45:00,28.3,28.33,28.3,28.33,73777.0,22.8363,22.8605,22.8363,22.8605,73777.0
2021-06-07 14:50:00,28.33,28.35,28.32,28.35,101105.0,22.8605,22.8767,22.8525,22.8767,101105.0
2021-06-07 14:55:00,28.35,28.35,28.32,28.34,271721.0,22.8767,22.8767,22.8525,22.8686,271721.0
2021-06-07 15:00:00,28.34,28.34,28.27,28.27,123296.0,22.8686,22.8686,22.8121,22.8121,123296.0
2021-06-07 15:05:00,28.27,28.3,28.27,28.3,68480.0,22.8121,22.8363,22.8121,22.8363,68480.0
2021-06-07 15:10:00,28.3,28.3,28.25,28.26,143156.0,22.8363,22.8363,22.796,22.8041,143156.0
2021-06-07 15:15:00,28.27,28.29,28.26,28.29,82353.0,22.8121,22.8283,22.8041,22.8283,82353.0
2021-06-07 15:20:00,28.29,28.31,28.28,28.3,149741.0,22.8283,22.8444,22.8202,22.8363,149741.0
2021-06-07 15:25:00,28.29,28.3,28.27,28.3,85313.0,22.8283,22.8363,22.8121,22.8363,85313.0
2021-06-07 15:30:00,28.3,28.3,28.26,28.28,148688.0,22.8363,22.8363,22.8041,22.8202,148688.0
2021-06-07 15:35:00,28.27,28.29,28.26,28.27,105136.0,22.8121,22.8283,22.8041,22.8121,105136.0
2021-06-07 15:40:00,28.27,28.28,28.26,28.27,242331.0,22.8121,22.8202,22.8041,22.8121,242331.0
2021-06-07 15:45:00,28.27,28.27,28.23,28.24,191349.0,22.8121,22.8121,22.7798,22.7879,191349.0
2021-06-07 15:50:00,28.24,28.25,28.23,28.25,183901.0,22.7879,22.796,22.7798,22.796,183901.0
2021-06-07 15:55:00,28.25,28.26,28.23,28.23,598036.0,22.796,22.8041,22.7798,22.7798,598036.0
2021-06-08 09:30:00,28.19,28.23,28.13,28.18,187927.0,22.7476,22.7798,22.6992,22.7395,187927.0
2021-06-08 09:35:00,28.18,28.18,27.94,27.97,266431.0,22.7395,22.7395,22.5458,22.57,266431.0
2021-06-08 09:40:00,27.97,28.0,27.88,27.97,123366.0,22.57,22.5942,22.4974,22.57,123366.0
2021-06-08 09:45:00,27.98,28.04,27.97,27.97,69512.0,22.5781,22.6265,22.57,22.57,69512.0
2021-06-08 09:50:00,27.97,27.99,27.93,27.98,106778.0,22.57,22.5862,22.5378,22.5781,106778.0
2021-06-08 09:55:00,27.97,28.01,27.95,28.0,72874.0,22.57,22.6023,22.5539,22.5942,72874.0
2021-06-08 10:00:00,28.01,28.09,28.0,28.08,82653.0,22.6023,22.6669,22.5942,22.6588,82653.0
2021-06-08 10:05:00,28.08,28.1,28.06,28.09,59748.0,22.6588,22.6749,22.6427,22.6669,59748.0
2021-06-08 10:10:00,28.09,28.15,28.08,28.13,73745.0,22.6669,22.7153,22.6588,22.6992,73745.0
2021-06-08 10:15:00,28.13,28.15,28.11,28.14,59688.0,22.6992,22.7153,22.683,22.7072,59688.0
2021-06-08 10:20:00,28.14,28.14,28.11,28.12,41232.0,22.7072,22.7072,22.683,22.6911,41232.0
2021-06-08 10:25:00,28.12,28.25,28.11,28.24,74336.0,22.6911,22.796,22.683,22.7879,74336.0
2021-06-08 10:30:00,28.24,28.27,28.22,28.27,43201.0,22.7879,22.8121,22.7718,22.8121,43201.0
2021-06-08 10:35:00,28.27,28.3,28.25,28.28,31356.0,22.8121,22.8363,22.796,22.8202,31356.0
2021-06-08 10:40:00,28.28,28.3,28.28,28.3,25640.0,22.8202,22.8363,22.8202,22.8363,25640.0
2021-06-08 10:45:00,28.3,28.32,28.26,28.27,59684.0,22.8363,22.8525,22.8041,22.8121,59684.0
2021-06-08 10:50:00,28.28,28.29,28.25,28.26,26115.0,22.8202,22.8283,22.796,22.8041,26115.0
2021-06-08 10:55:00,28.27,28.29,28.25,28.25,39602.0,22.8121,22.8283,22.796,22.796,39602.0
2021-06-08 11:00:00,28.26,28.26,28.22,28.26,32794.0,22.8041,22.8041,22.7718,22.8041,32794.0
2021-06-08 11:05:00,28.27,28.28,28.26,28.26,18918.0,22.8121,22.8202,22.8041,22.8041,18918.0
2021-06-08 11:10:00,28.26,28.26,28.14,28.14,47858.0,22.8041,22.8041,22.7072,22.7072,47858.0
2021-06-08 11:15:00,28.13,28.15,28.12,28.12,43385.0,22.6992,22.7153,22.6911,22.6911,43385.0
2021-06-08 11:20:00,28.13,28.15,28.07,28.07,67440.0,22.6992,22.7153,22.6507,22.6507,67440.0
2021-06-08 11:25:00,28.08,28.13,28.07,28.12,37123.0,22.6588,22.6992,22.6507,22.6911,37123.0
2021-06-08 11:30:00,28.12,28.12,28.09,28.11,37238.0,22.6911,22.6911,22.6669,22.683,37238.0
2021-06-08 11:35:00,28.11,28.15,28.11,28.14,50285.0,22.683,22.7153,22.683,22.7072,50285.0
2021-06-08 11:40:00,28.14,28.14,28.09,28.12,132174.0,22.7072,22.7072,22.6669,22.6911,132174.0
2021-06-08 11:45:00,28.12,28.15,28.11,28.12,40784.0,22.6911,22.7153,22.683,22.6911,40784.0
2021-06-08 11:50:00,28.12,28.15,28.1,28.11,69396.0,22.6911,22.7153,22.6749,22.683,69396.0
2021-06-08 11:55:00,28.11,28.12,28.09,28.11,36181.0,22.683,22.6911,22.6669,22.683,36181.0
2021-06-08 12:00:00,28.11,28.12,28.09,28.1,30690.0,22.683,22.6911,22.6669,22.6749,30690.0
2021-06-08 12:05:00,28.1,28.1,28.05,28.05,29081.0,22.6749,22.6749,22.6346,22.6346,29081.0
2021-06-08 12:10:00,28.05,28.08,28.04,28.05,56032.0,22.6346,22.6588,22.6265,22.6346,56032.0
2021-06-08 12:15:00,28.06,28.06,28.02,28.03,40717.0,22.6427,22.6427,22.6104,22.6185,40717.0
2021-06-08 12:20:00,28.03,28.05,28.0,28.01,47913.0,22.6185,22.6346,22.5942,22.6023,47913.0
2021-06-08 12:25:00,28.0,28.02,27.99,28.01,58584.0,22.5942,22.6104,22.5862,22.6023,58584.0
2021-06-08 12:30:00,28.01,28.04,28.0,28.03,63244.0,22.6023,22.6265,22.5942,22.6185,63244.0
2021-06-08 12:35:00,28.03,28.05,28.01,28.02,55868.0,22.6185,22.6346,22.6023,22.6104,55868.0
2021-06-08 12:40:00,28.02,28.05,27.99,27.99,121268.0,22.6104,22.6346,22.5862,22.5862,121268.0
2021-06-08 12:45:00,27.99,27.99,27.94,27.96,126903.0,22.5862,22.5862,22.5458,22.562,126903.0
2021-06-08 12:50:00,27.95,28.0,27.93,27.99,140948.0,22.5539,22.5942,22.5378,22.5862,140948.0
2021-06-08 12:55:00,27.98,27.99,27.94,27.97,64474.0,22.5781,22.5862,22.5458,22.57,64474.0
2021-06-08 13:00:00,27.98,28.02,27.97,27.98,157623.0,22.5781,22.6104,22.57,22.5781,157623.0
2021-06-08 13:05:00,27.98,27.99,27.96,27.97,73171.0,22.5781,22.5862,22.562,22.57,73171.0
2021-06-08 13:10:00,27.97,27.99,27.96,27.96,29740.0,22.57,22.5862,22.562,22.562,29740.0
2021-06-08 13:15:00,27.96,28.0,27.96,27.98,76825.0,22.562,22.5942,22.562,22.5781,76825.0
2021-06-08 13:20:00,27.98,28.0,27.97,27.98,39461.0,22.5781,22.5942,22.57,22.5781,39461.0
2021-06-08 13:25:00,27.99,27.99,27.93,27.93,44358.0,22.5862,22.5862,22.5378,22.5378,44358.0
2021-06-08 13:30:00,27.94,27.95,27.92,27.93,51713.0,22.5458,22.5539,22.5297,22.5378,51713.0
2021-06-08 13:35:00,27.92,27.96,27.91,27.96,76472.0,22.5297,22.562,22.5216,22.562,76472.0
2021-06-08 13:40:00,27.95,28.01,27.95,28.01,45700.0,22.5539,22.6023,22.5539,22.6023,45700.0
2021-06-08 13:45:00,28.0,28.02,27.99,27.99,29588.0,22.5942,22.6104,22.5862,22.5862,29588.0
2021-06-08 13:50:00,28.0,28.01,27.97,28.01,55485.0,22.5942,22.6023,22.57,22.6023,55485.0
2021-06-08 13:55:00,28.01,28.04,28.01,28.02,14033.0,22.6023,22.6265,22.6023,22.6104,14033.0
2021-06-08 14:00:00,28.02,28.03,27.98,28.03,56417.0,22.6104,22.6185,22.5781,22.6185,56417.0
2021-06-08 14:05:00,28.03,28.05,28.01,28.04,44669.0,22.6185,22.6346,22.6023,22.6265,44669.0
2021-06-08 14:10:00,28.04,28.06,28.03,28.05,36425.0,22.6265,22.6427,22.6185,22.6346,36425.0
2021-06-08 14:15:00,28.05,28.07,28.05,28.05,34081.0,22.6346,22.6507,22.6346,22.6346,34081.0
2021-06-08 14:20:00,28.06,28.1,28.05,28.1,45924.0,22.6427,22.6749,22.6346,22.6749,45924.0
2021-06-08 14:25:00,28.09,28.11,28.08,28.11,48674.0,22.6669,22.683,22.6588,22.683,48674.0
2021-06-08 14:30:00,28.11,28.12,28.09,28.11,41235.0,22.683,22.6911,22.6669,22.683,41235.0
2021-06-08 14:35:00,28.11,28.12,28.09,28.1,33159.0,22.683,22.6911,22.6669,22.6749,33159.0
2021-06-08 14:40:00,28.09,28.09,28.05,28.05,31084.0,22.6669,22.6669,22.6346,22.6346,31084.0
2021-06-08 14:45:00,28.05,28.06,28.02,28.05,304376.0,22.6346,22.6427,22.6104,22.6346,304376.0
2021-06-08 14:50:00,28.04,28.07,28.03,28.07,45627.0,22.6265,22.6507,22.6185,22.6507,45627.0
2021-06-08 14:55:00,28.07,28.09,28.06,28.08,54505.0,22.6507,22.6669,22.6427,22.6588,54505.0
2021-06-08 15:00:00,28.07,28.1,28.06,28.09,58011.0,22.6507,22.6749,22.6427,22.6669,58011.0
2021-06-08 15:05:00,28.09,28.1,28.08,28.09,40387.0,22.6669,22.6749,22.6588,22.6669,40387.0
2021-06-08 15:10:00,28.09,28.11,28.08,28.09,73461.0,22.6669,22.683,22.6588,22.6669,73461.0
2021-06-08 15:15:00,28.09,28.12,28.08,28.1,115548.0,22.6669,22.6911,22.6588,22.6749,115548.0
2021-06-08 15:20:00,28.1,28.13,28.1,28.11,72816.0,22.6749,22.6992,22.6749,22.683,72816.0
2021-06-08 15:25:00,28.1,28.11,28.07,28.07,82052.0,22.6749,22.683,22.6507,22.6507,82052.0
2021-06-08 15:30:00,28.07,28.11,28.06,28.09,135139.0,22.6507,22.683,22.6427,22.6669,135139.0
2021-06-08 15:35:00,28.09,28.13,28.08,28.11,92786.0,22.6669,22.6992,22.6588,22.683,92786.0
2021-06-08 15:40:00,28.12,28.12,28.09,28.1,91503.0,22.6911,22.6911,22.6669,22.6749,91503.0
2021-06-08 15:45:00,28.09,28.13,28.08,28.08,154206.0,22.6669,22.6992,22.6588,22.6588,154206.0
2021-06-08 15:50:00,28.09,28.13,28.08,28.13,225094.0,22.6669,22.6992,22.6588,22.6992,225094.0
2021-06-08 15:55:00,28.13,28.18,28.1,28.16,400276.0,22.6992,22.7395,22.6749,22.7234,400276.0
2021-06-09 09:30:00,28.17,28.25,28.12,28.16,127487.0,22.7314,22.796,22.6911,22.7234,127487.0
2021-06-09 09:35:00,28.17,28.19,28.13,28.15,101548.0,22.7314,22.7476,22.6992,22.7153,101548.0
2021-06-09 09:40:00,28.14,28.15,28.07,28.12,58311.0,22.7072,22.7153,22.6507,22.6911,58311.0
2021-06-09 09:45:00,28.13,28.2,28.11,28.15,70753.0,22.6992,22.7556,22.683,22.7153,70753.0
2021-06-09 09:50:00,28.14,28.21,28.11,28.2,49860.0,22.7072,22.7637,22.683,22.7556,49860.0
2021-06-09 09:55:00,28.19,28.25,28.19,28.21,42718.0,22.7476,22.796,22.7476,22.7637,42718.0
2021-06-09 10:00:00,28.21,28.29,28.2,28.24,68995.0,22.7637,22.8283,22.7556,22.7879,68995.0
2021-06-09 10:05:00,28.24,28.27,28.22,28.26,27251.0,22.7879,22.8121,22.7718,22.8041,27251.0
2021-06-09 10:10:00,28.26,28.27,28.22,28.23,33310.0,22.8041,22.8121,22.7718,22.7798,33310.0
2021-06-09 10:15:00,28.23,28.25,28.19,28.23,53872.0,22.7798,22.796,22.7476,22.7798,53872.0
2021-06-09 10:20:00,28.23,28.29,28.21,28.25,50829.0,22.7798,22.8283,22.7637,22.796,50829.0
2021-06-09 10:25:00,28.25,28.29,28.24,28.28,38870.0,22.796,22.8283,22.7879,22.8202,38870.0
2021-06-09 10:30:00,28.29,28.3,28.23,28.28,39344.0,22.8283,22.8363,22.7798,22.8202,39344.0
2021-06-09 10:35:00,28.28,28.3,28.25,28.27,57812.0,22.8202,22.8363,22.796,22.8121,57812.0
2021-06-09 10:40:00,28.28,28.29,28.24,28.28,50041.0,22.8202,22.8283,22.7879,22.8202,50041.0
2021-06-09 10:45:00,28.28,28.28,28.25,28.26,107102.0,22.8202,22.8202,22.796,22.8041,107102.0
2021-06-09 10:50:00,28.25,28.26,28.22,28.25,50080.0,22.796,22.8041,22.7718,22.796,50080.0
2021-06-09 10:55:00,28.25,28.26,28.19,28.19,49358.0,22.796,22.8041,22.7476,22.7476,49358.0
2021-06-09 11:00:00,28.19,28.23,28.18,28.21,30355.0,22.7476,22.7798,22.7395,22.7637,30355.0
2021-06-09 11:05:00,28.22,28.26,28.19,28.25,93501.0,22.7718,22.8041,22.7476,22.796,93501.0
2021-06-09 11:10:00,28.25,28.25,28.2,28.21,46450.0,22.796,22.796,22.7556,22.7637,46450.0
2021-06-09 11:15:00,28.21,28.24,28.2,28.23,31181.0,22.7637,22.7879,22.7556,22.7798,31181.0
2021-06-09 11:20:00,28.23,28.23,28.21,28.21,42938.0,22.7798,22.7798,22.7637,22.7637,42938.0
2021-06-09 11:25:00,28.21,28.24,28.18,28.2,35655.0,22.7637,22.7879,22.7395,22.7556,35655.0
2021-06-09 11:30:00,28.21,28.22,28.19,28.19,30579.0,22.7637,22.7718,22.7476,22.7476,30579.0
2021-06-09 11:35:00,28.2,28.2,28.16,28.17,63731.0,22.7556,22.7556,22.7234,22.7314,63731.0
2021-06-09 11:40:00,28.16,28.2,28.15,28.18,157669.0,22.7234,22.7556,22.7153,22.7395,157669.0
2021-06-09 11:45:00,28.19,28.23,28.18,28.21,93418.0,22.7476,22.7798,22.7395,22.7637,93418.0
2021-06-09 11:50:00,28.21,28.25,28.21,28.24,51868.0,22.7637,22.796,22.7637,22.7879,51868.0
2021-06-09 11:55:00,28.24,28.25,28.21,28.22,29037.0,22.7879,22.796,22.7637,22.7718,29037.0
2021-06-09 12:00:00,28.21,28.24,28.2,28.23,21187.0,22.7637,22.7879,22.7556,22.7798,21187.0
2021-06-09 12:05:00,28.23,28.24,28.19,28.22,93034.0,22.7798,22.7879,22.7476,22.7718,93034.0
2021-06-09 12:10:00,28.22,28.22,28.2,28.21,12453.0,22.7718,22.7718,22.7556,22.7637,12453.0
2021-06-09 12:15:00,28.2,28.21,28.18,28.2,27174.0,22.7556,22.7637,22.7395,22.7556,27174.0
2021-06-09 12:20:00,28.19,28.23,28.19,28.22,37649.0,22.7476,22.7798,22.7476,22.7718,37649.0
2021-06-09 12:25:00,28.22,28.23,28.21,28.23,18965.0,22.7718,22.7798,22.7637,22.7798,18965.0
2021-06-09 12:30:00,28.22,28.25,28.22,28.24,25678.0,22.7718,22.796,22.7718,22.7879,25678.0
2021-06-09 12:35:00,28.24,28.25,28.22,28.25,30532.0,22.7879,22.796,22.7718,22.796,30532.0
2021-06-09 12:40:00,28.25,28.26,28.24,28.25,37500.0,22.796,22.8041,22.7879,22.796,37500.0
2021-06-09 12:45:00,28.25,28.27,28.24,28.27,27228.0,22.796,22.8121,22.7879,22.8121,27228.0
2021-06-09 12:50:00,28.27,28.28,28.25,28.27,53465.0,22.8121,22.8202,22.796,22.8121,53465.0
2021-06-09 12:55:00,28.27,28.29,28.26,28.27,25235.0,22.8121,22.8283,22.8041,22.8121,25235.0
2021-06-09 13:00:00,28.27,28.3,28.26,28.29,40421.0,22.8121,22.8363,22.8041,22.8283,40421.0
2021-06-09 13:05:00,28.3,28.3,28.27,28.28,23070.0,22.8363,22.8363,22.8121,22.8202,23070.0
2021-06-09 13:10:00,28.28,28.29,28.27,28.28,22786.0,22.8202,22.8283,22.8121,22.8202,22786.0
2021-06-09 13:15:00,28.29,28.3,28.28,28.29,31460.0,22.8283,22.8363,22.8202,22.8283,31460.0
2021-06-09 13:20:00,28.29,28.29,28.27,28.28,13791.0,22.8283,22.8283,22.8121,22.8202,13791.0
2021-06-09 13:25:00,28.28,28.31,28.27,28.3,41019.0,22.8202,22.8444,22.8121,22.8363,41019.0
2021-06-09 13:30:00,28.3,28.31,28.28,28.3,51077.0,22.8363,22.8444,22.8202,22.8363,51077.0
2021-06-09 13:35:00,28.29,28.31,28.29,28.29,28942.0,22.8283,22.8444,22.8283,22.8283,28942.0
2021-06-09 13:40:00,28.29,28.3,28.26,28.27,28796.0,22.8283,22.8363,22.8041,22.8121,28796.0
2021-06-09 13:45:00,28.26,28.29,28.26,28.27,38366.0,22.8041,22.8283,22.8041,22.8121,38366.0
2021-06-09 13:50:00,28.27,28.27,28.24,28.25,27865.0,22.8121,22.8121,22.7879,22.796,27865.0
2021-06-09 13:55:00,28.25,28.26,28.24,28.25,27023.0,22.796,22.8041,22.7879,22.796,27023.0
2021-06-09 14:00:00,28.25,28.25,28.19,28.2,111709.0,22.796,22.796,22.7476,22.7556,111709.0
2021-06-09 14:05:00,28.21,28.22,28.19,28.21,68734.0,22.7637,22.7718,22.7476,22.7637,68734.0
2021-06-09 14:10:00,28.21,28.23,28.2,28.21,67734.0,22.7637,22.7798,22.7556,22.7637,67734.0
2021-06-09 14:15:00,28.22,28.25,28.21,28.25,29731.0,22.7718,22.796,22.7637,22.796,29731.0
2021-06-09 14:20:00,28.24,28.26,28.24,28.26,25168.0,22.7879,22.8041,22.7879,22.8041,25168.0
2021-06-09 14:25:00,28.26,28.28,28.25,28.27,35878.0,22.8041,22.8202,22.796,22.8121,35878.0
2021-06-09 14:30:00,28.28,28.28,28.25,28.28,26745.0,22.8202,22.8202,22.796,22.8202,26745.0
2021-06-09 14:35:00,28.27,28.3,28.27,28.28,23531.0,22.8121,22.8363,22.8121,22.8202,23531.0
2021-06-09 14:40:00,28.28,28.28,28.25,28.26,59131.0,22.8202,22.8202,22.796,22.8041,59131.0
2021-06-09 14:45:00,28.25,28.27,28.24,28.24,60908.0,22.796,22.8121,22.7879,22.7879,60908.0
2021-06-09 14:50:00,28.25,28.26,28.23,28.25,44447.0,22.796,22.8041,22.7798,22.796,44447.0
2021-06-09 14:55:00,28.25,28.26,28.24,28.25,21731.0,22.796,22.8041,22.7879,22.796,21731.0
2021-06-09 15:00:00,28.25,28.26,28.23,28.23,63906.0,22.796,22.8041,22.7798,22.7798,63906.0
2021-06-09 15:05:00,28.23,28.24,28.2,28.21,42831.0,22.7798,22.7879,22.7556,22.7637,42831.0
2021-06-09 15:10:00,28.21,28.22,28.18,28.19,58661.0,22.7637,22.7718,22.7395,22.7476,58661.0
2021-06-09 15:15:00,28.19,28.2,28.18,28.19,62554.0,22.7476,22.7556,22.7395,22.7476,62554.0
2021-06-09 15:20:00,28.19,28.2,28.17,28.19,29664.0,22.7476,22.7556,22.7314,22.7476,29664.0
2021-06-09 15:25:00,28.19,28.19,28.14,28.14,71550.0,22.7476,22.7476,22.7072,22.7072,71550.0
2021-06-09 15:30:00,28.14,28.17,28.11,28.17,150464.0,22.7072,22.7314,22.683,22.7314,150464.0
2021-06-09 15:35:00,28.17,28.19,28.15,28.18,84309.0,22.7314,22.7476,22.7153,22.7395,84309.0
2021-06-09 15:40:00,28.18,28.19,28.17,28.18,98348.0,22.7395,22.7476,22.7314,22.7395,98348.0
2021-06-09 15:45:00,28.17,28.18,28.15,28.16,196025.0,22.7314,22.7395,22.7153,22.7234,196025.0
2021-06-09 15:50:00,28.15,28.16,28.1,28.12,302916.0,22.7153,22.7234,22.6749,22.6911,302916.0
2021-06-09 15:55:00,28.12,28.21,28.1,28.13,742363.0,22.6911,22.7637,22.6749,22.6992,742363.0
2021-06-10 09:30:00,28.0,28.08,27.88,27.92,278021.0,22.9286,22.9941,22.8303,22.863,278021.0
2021-06-10 09:35:00,27.91,27.97,27.9,27.92,96009.0,22.8549,22.904,22.8467,22.863,96009.0
2021-06-10 09:40:00,27.92,28.04,27.92,28.01,149765.0,22.863,22.9613,22.863,22.9367,149765.0
2021-06-10 09:45:00,28.02,28.03,27.93,27.98,122427.0,22.9449,22.9531,22.8712,22.9122,122427.0
2021-06-10 09:50:00,27.99,27.99,27.94,27.94,78644.0,22.9204,22.9204,22.8794,22.8794,78644.0
2021-06-10 09:55:00,27.95,27.98,27.93,27.95,57701.0,22.8876,22.9122,22.8712,22.8876,57701.0
2021-06-10 10:00:00,27.96,27.96,27.9,27.96,59070.0,22.8958,22.8958,22.8467,22.8958,59070.0
2021-06-10 10:05:00,27.95,27.97,27.92,27.93,55456.0,22.8876,22.904,22.863,22.8712,55456.0
2021-06-10 10:10:00,27.93,27.97,27.91,27.97,90449.0,22.8712,22.904,22.8549,22.904,90449.0
2021-06-10 10:15:00,27.97,27.99,27.94,27.96,52231.0,22.904,22.9204,22.8794,22.8958,52231.0
2021-06-10 10:20:00,27.97,27.97,27.9,27.91,61275.0,22.904,22.904,22.8467,22.8549,61275.0
2021-06-10 10:25:00,27.92,27.93,27.9,27.91,37673.0,22.863,22.8712,22.8467,22.8549,37673.0
2021-06-10 10:30:00,27.91,27.91,27.83,27.83,92155.0,22.8549,22.8549,22.7893,22.7893,92155.0
2021-06-10 10:35:00,27.83,27.85,27.78,27.8,51642.0,22.7893,22.8057,22.7484,22.7648,51642.0
2021-06-10 10:40:00,27.8,27.81,27.78,27.79,59217.0,22.7648,22.773,22.7484,22.7566,59217.0
2021-06-10 10:45:00,27.78,27.79,27.72,27.73,97456.0,22.7484,22.7566,22.6993,22.7075,97456.0
2021-06-10 10:50:00,27.73,27.78,27.71,27.75,88925.0,22.7075,22.7484,22.6911,22.7238,88925.0
2021-06-10 10:55:00,27.73,27.77,27.7,27.77,34045.0,22.7075,22.7402,22.6829,22.7402,34045.0
2021-06-10 11:00:00,27.77,27.8,27.75,27.79,38422.0,22.7402,22.7648,22.7238,22.7566,38422.0
2021-06-10 11:05:00,27.79,27.84,27.78,27.84,59245.0,22.7566,22.7975,22.7484,22.7975,59245.0
2021-06-10 11:10:00,27.84,27.86,27.83,27.85,57884.0,22.7975,22.8139,22.7893,22.8057,57884.0
2021-06-10 11:15:00,27.85,27.85,27.81,27.81,36602.0,22.8057,22.8057,22.773,22.773,36602.0
2021-06-10 11:20:00,27.82,27.82,27.8,27.82,31895.0,22.7812,22.7812,22.7648,22.7812,31895.0
2021-06-10 11:25:00,27.82,27.84,27.79,27.81,88928.0,22.7812,22.7975,22.7566,22.773,88928.0
2021-06-10 11:30:00,27.81,27.82,27.78,27.8,49882.0,22.773,22.7812,22.7484,22.7648,49882.0
2021-06-10 11:35:00,27.8,27.81,27.79,27.81,18758.0,22.7648,22.773,22.7566,22.773,18758.0
2021-06-10 11:40:00,27.81,27.82,27.8,27.82,70818.0,22.773,22.7812,22.7648,22.7812,70818.0
2021-06-10 11:45:00,27.82,27.83,27.8,27.81,26107.0,22.7812,22.7893,22.7648,22.773,26107.0
2021-06-10 11:50:00,27.81,27.82,27.79,27.81,61004.0,22.773,22.7812,22.7566,22.773,61004.0
2021-06-10 11:55:00,27.81,27.82,27.8,27.81,35197.0,22.773,22.7812,22.7648,22.773,35197.0
2021-06-10 12:00:00,27.81,27.83,27.8,27.83,96242.0,22.773,22.7893,22.7648,22.7893,96242.0
2021-06-10 12:05:00,27.82,27.83,27.63,27.64,190324.0,22.7812,22.7893,22.6256,22.6338,190324.0
2021-06-10 12:10:00,27.63,27.64,27.46,27.52,152775.0,22.6256,22.6338,22.4864,22.5355,152775.0
2021-06-10 12:15:00,27.52,27.65,27.52,27.61,61431.0,22.5355,22.6419,22.5355,22.6092,61431.0
2021-06-10 12:20:00,27.61,27.64,27.57,27.62,72053.0,22.6092,22.6338,22.5764,22.6174,72053.0
2021-06-10 12:25:00,27.63,27.68,27.63,27.67,43450.0,22.6256,22.6665,22.6256,22.6583,43450.0
2021-06-10 12:30:00,27.68,27.71,27.66,27.7,33730.0,22.6665,22.6911,22.6501,22.6829,33730.0
2021-06-10 12:35:00,27.71,27.74,27.69,27.74,61107.0,22.6911,22.7156,22.6747,22.7156,61107.0
2021-06-10 12:40:00,27.74,27.76,27.72,27.72,34320.0,22.7156,22.732,22.6993,22.6993,34320.0
2021-06-10 12:45:00,27.73,27.74,27.7,27.71,47904.0,22.7075,22.7156,22.6829,22.6911,47904.0
2021-06-10 12:50:00,27.71,27.72,27.69,27.72,21187.0,22.6911,22.6993,22.6747,22.6993,21187.0
2021-06-10 12:55:00,27.71,27.73,27.68,27.73,29730.0,22.6911,22.7075,22.6665,22.7075,29730.0
2021-06-10 13:00:00,27.73,27.75,27.71,27.73,24955.0,22.7075,22.7238,22.6911,22.7075,24955.0
2021-06-10 13:05:00,27.73,27.74,27.72,27.72,15171.0,22.7075,22.7156,22.6993,22.6993,15171.0
2021-06-10 13:10:00,27.73,27.75,27.72,27.72,20371.0,22.7075,22.7238,22.6993,22.6993,20371.0
2021-06-10 13:15:00,27.72,27.73,27.7,27.73,31433.0,22.6993,22.7075,22.6829,22.7075,31433.0
2021-06-10 13:20:00,27.73,27.73,27.69,27.71,36641.0,22.7075,22.7075,22.6747,22.6911,36641.0
2021-06-10 13:25:00,27.71,27.72,27.7,27.7,20281.0,22.6911,22.6993,22.6829,22.6829,20281.0
2021-06-10 13:30:00,27.71,27.72,27.69,27.71,24503.0,22.6911,22.6993,22.6747,22.6911,24503.0
2021-06-10 13:35:00,27.7,27.71,27.68,27.69,18542.0,22.6829,22.6911,22.6665,22.6747,18542.0
2021-06-10 13:40:00,27.69,27.69,27.65,27.66,30788.0,22.6747,22.6747,22.6419,22.6501,30788.0
2021-06-10 13:45:00,27.65,27.69,27.65,27.69,32606.0,22.6419,22.6747,22.6419,22.6747,32606.0
2021-06-10 13:50:00,27.69,27.72,27.68,27.72,25344.0,22.6747,22.6993,22.6665,22.6993,25344.0
2021-06-10 13:55:00,27.72,27.72,27.69,27.69,25767.0,22.6993,22.6993,22.6747,22.6747,25767.0
2021-06-10 14:00:00,27.69,27.71,27.68,27.7,55003.0,22.6747,22.6911,22.6665,22.6829,55003.0
2021-06-10 14:05:00,27.7,27.74,27.69,27.74,56792.0,22.6829,22.7156,22.6747,22.7156,56792.0
2021-06-10 14:10:00,27.73,27.74,27.71,27.72,22164.0,22.7075,22.7156,22.6911,22.6993,22164.0
2021-06-10 14:15:00,27.72,27.74,27.72,27.74,35530.0,22.6993,22.7156,22.6993,22.7156,35530.0
2021-06-10 14:20:00,27.74,27.75,27.73,27.75,20937.0,22.7156,22.7238,22.7075,22.7238,20937.0
2021-06-10 14:25:00,27.74,27.75,27.72,27.74,23739.0,22.7156,22.7238,22.6993,22.7156,23739.0
2021-06-10 14:30:00,27.74,27.78,27.73,27.78,89481.0,22.7156,22.7484,22.7075,22.7484,89481.0
2021-06-10 14:35:00,27.78,27.8,27.77,27.8,52207.0,22.7484,22.7648,22.7402,22.7648,52207.0
2021-06-10 14:40:00,27.8,27.83,27.79,27.82,55453.0,22.7648,22.7893,22.7566,22.7812,55453.0
2021-06-10 14:45:00,27.82,27.82,27.78,27.8,27378.0,22.7812,22.7812,22.7484,22.7648,27378.0
2021-06-10 14:50:00,27.8,27.8,27.77,27.78,14451.0,22.7648,22.7648,22.7402,22.7484,14451.0
2021-06-10 14:55:00,27.77,27.78,27.76,27.77,38849.0,22.7402,22.7484,22.732,22.7402,38849.0
2021-06-10 15:00:00,27.78,27.78,27.76,27.77,19631.0,22.7484,22.7484,22.732,22.7402,19631.0
2021-06-10 15:05:00,27.77,27.79,27.75,27.77,56086.0,22.7402,22.7566,22.7238,22.7402,56086.0
2021-06-10 15:10:00,27.77,27.78,27.74,27.76,40678.0,22.7402,22.7484,22.7156,22.732,40678.0
2021-06-10 15:15:00,27.76,27.77,27.73,27.73,47875.0,22.732,22.7402,22.7075,22.7075,47875.0
2021-06-10 15:20:00,27.74,27.75,27.7,27.71,100861.0,22.7156,22.7238,22.6829,22.6911,100861.0
2021-06-10 15:25:00,27.71,27.72,27.7,27.71,27581.0,22.6911,22.6993,22.6829,22.6911,27581.0
2021-06-10 15:30:00,27.71,27.79,27.7,27.79,87215.0,22.6911,22.7566,22.6829,22.7566,87215.0
2021-06-10 15:35:00,27.79,27.79,27.76,27.79,74519.0,22.7566,22.7566,22.732,22.7566,74519.0
2021-06-10 15:40:00,27.78,27.79,27.77,27.78,60755.0,22.7484,22.7566,22.7402,22.7484,60755.0
2021-06-10 15:45:00,27.78,27.8,27.76,27.78,174633.0,22.7484,22.7648,22.732,22.7484,174633.0
2021-06-10 15:50:00,27.77,27.79,27.76,27.76,148489.0,22.7402,22.7566,22.732,22.732,148489.0
2021-06-10 15:55:00,27.77,27.77,27.68,27.7,523467.0,22.7402,22.7402,22.6665,22.6829,523467.0
2021-06-11 09:30:00,27.69,27.79,27.64,27.71,259383.0,22.6747,22.7566,22.6338,22.6911,259383.0
2021-06-11 09:35:00,27.71,27.79,27.69,27.79,94590.0,22.6911,22.7566,22.6747,22.7566,94590.0
2021-06-11 09:40:00,27.79,27.82,27.71,27.74,135157.0,22.7566,22.7812,22.6911,22.7156,135157.0
2021-06-11 09:45:00,27.74,27.81,27.72,27.78,142941.0,22.7156,22.773,22.6993,22.7484,142941.0
2021-06-11 09:50:00,27.77,27.81,27.72,27.79,153378.0,22.7402,22.773,22.6993,22.7566,153378.0
2021-06-11 09:55:00,27.79,27.86,27.78,27.82,64069.0,22.7566,22.8139,22.7484,22.7812,64069.0
2021-06-11 10:00:00,27.83,27.84,27.79,27.81,82251.0,22.7893,22.7975,22.7566,22.773,82251.0
2021-06-11 10:05:00,27.81,27.85,27.77,27.79,68617.0,22.773,22.8057,22.7402,22.7566,68617.0
2021-06-11 10:10:00,27.79,27.79,27.72,27.74,38027.0,22.7566,22.7566,22.6993,22.7156,38027.0
2021-06-11 10:15:00,27.73,27.76,27.71,27.75,58164.0,22.7075,22.732,22.6911,22.7238,58164.0
2021-06-11 10:20:00,27.74,27.77,27.7,27.77,48560.0,22.7156,22.7402,22.6829,22.7402,48560.0
2021-06-11 10:25:00,27.76,27.77,27.73,27.77,39924.0,22.732,22.7402,22.7075,22.7402,39924.0
2021-06-11 10:30:00,27.77,27.8,27.74,27.8,53357.0,22.7402,22.7648,22.7156,22.7648,53357.0
2021-06-11 10:35:00,27.8,27.82,27.79,27.82,100105.0,22.7648,22.7812,22.7566,22.7812,100105.0
2021-06-11 10:40:00,27.81,27.84,27.79,27.82,131572.0,22.773,22.7975,22.7566,22.7812,131572.0
2021-06-11 10:45:00,27.82,27.83,27.78,27.79,83997.0,22.7812,22.7893,22.7484,22.7566,83997.0
2021-06-11 10:50:00,27.79,27.82,27.78,27.8,31048.0,22.7566,22.7812,22.7484,22.7648,31048.0
2021-06-11 10:55:00,27.8,27.84,27.8,27.8,33956.0,22.7648,22.7975,22.7648,22.7648,33956.0
2021-06-11 11:00:00,27.8,27.84,27.78,27.82,44443.0,22.7648,22.7975,22.7484,22.7812,44443.0
2021-06-11 11:05:00,27.81,27.83,27.77,27.82,47160.0,22.773,22.7893,22.7402,22.7812,47160.0
2021-06-11 11:10:00,27.81,27.81,27.78,27.8,28031.0,22.773,22.773,22.7484,22.7648,28031.0
2021-06-11 11:15:00,27.81,27.82,27.75,27.76,49768.0,22.773,22.7812,22.7238,22.732,49768.0
2021-06-11 11:20:00,27.76,27.79,27.76,27.79,27591.0,22.732,22.7566,22.732,22.7566,27591.0
2021-06-11 11:25:00,27.79,27.79,27.75,27.77,67215.0,22.7566,22.7566,22.7238,22.7402,67215.0
2021-06-11 11:30:00,27.78,27.79,27.76,27.77,26237.0,22.7484,22.7566,22.732,22.7402,26237.0
2021-06-11 11:35:00,27.77,27.79,27.76,27.78,34854.0,22.7402,22.7566,22.732,22.7484,34854.0
2021-06-11 11:40:00,27.77,27.78,27.75,27.77,30590.0,22.7402,22.7484,22.7238,22.7402,30590.0
2021-06-11 11:45:00,27.77,27.78,27.76,27.77,38655.0,22.7402,22.7484,22.732,22.7402,38655.0
2021-06-11 11:50:00,27.77,27.81,27.76,27.8,45593.0,22.7402,22.773,22.732,22.7648,45593.0
2021-06-11 11:55:00,27.8,27.81,27.78,27.79,33547.0,22.7648,22.773,22.7484,22.7566,33547.0
2021-06-11 12:00:00,27.79,27.81,27.79,27.8,25145.0,22.7566,22.773,22.7566,22.7648,25145.0
2021-06-11 12:05:00,27.79,27.81,27.77,27.77,24710.0,22.7566,22.773,22.7402,22.7402,24710.0
2021-06-11 12:10:00,27.78,27.78,27.77,27.78,17627.0,22.7484,22.7484,22.7402,22.7484,17627.0
2021-06-11 12:15:00,27.78,27.78,27.77,27.77,4969.0,22.7484,22.7484,22.7402,22.7402,4969.0
2021-06-11 12:20:00,27.78,27.79,27.76,27.78,58531.0,22.7484,22.7566,22.732,22.7484,58531.0
2021-06-11 12:25:00,27.79,27.81,27.78,27.79,24958.0,22.7566,22.773,22.7484,22.7566,24958.0
2021-06-11 12:30:00,27.79,27.81,27.78,27.8,31207.0,22.7566,22.773,22.7484,22.7648,31207.0
2021-06-11 12:35:00,27.8,27.81,27.77,27.79,39416.0,22.7648,22.773,22.7402,22.7566,39416.0
2021-06-11 12:40:00,27.78,27.79,27.78,27.79,7081.0,22.7484,22.7566,22.7484,22.7566,7081.0
2021-06-11 12:45:00,27.79,27.79,27.78,27.79,18422.0,22.7566,22.7566,22.7484,22.7566,18422.0
2021-06-11 12:50:00,27.79,27.81,27.78,27.8,69837.0,22.7566,22.773,22.7484,22.7648,69837.0
2021-06-11 12:55:00,27.79,27.8,27.78,27.78,76406.0,22.7566,22.7648,22.7484,22.7484,76406.0
2021-06-11 13:00:00,27.79,27.8,27.78,27.79,134969.0,22.7566,22.7648,22.7484,22.7566,134969.0
2021-06-11 13:05:00,27.79,27.8,27.78,27.8,71535.0,22.7566,22.7648,22.7484,22.7648,71535.0
2021-06-11 13:10:00,27.8,27.81,27.79,27.8,65471.0,22.7648,22.773,22.7566,22.7648,65471.0
2021-06-11 13:15:00,27.8,27.81,27.8,27.8,15802.0,22.7648,22.773,22.7648,22.7648,15802.0
2021-06-11 13:20:00,27.8,27.82,27.8,27.81,64194.0,22.7648,22.7812,22.7648,22.773,64194.0
2021-06-11 13:25:00,27.82,27.82,27.79,27.79,37182.0,22.7812,22.7812,22.7566,22.7566,37182.0
2021-06-11 13:30:00,27.8,27.8,27.78,27.78,91212.0,22.7648,22.7648,22.7484,22.7484,91212.0
2021-06-11 13:35:00,27.78,27.79,27.77,27.78,21203.0,22.7484,22.7566,22.7402,22.7484,21203.0
2021-06-11 13:40:00,27.78,27.79,27.76,27.79,91270.0,22.7484,22.7566,22.732,22.7566,91270.0
2021-06-11 13:45:00,27.78,27.79,27.77,27.78,74513.0,22.7484,22.7566,22.7402,22.7484,74513.0
2021-06-11 13:50:00,27.78,27.78,27.77,27.78,69159.0,22.7484,22.7484,22.7402,22.7484,69159.0
2021-06-11 13:55:00,27.78,27.78,27.77,27.78,13934.0,22.7484,22.7484,22.7402,22.7484,13934.0
2021-06-11 14:00:00,27.78,27.78,27.77,27.78,19844.0,22.7484,22.7484,22.7402,22.7484,19844.0
2021-06-11 14:05:00,27.78,27.79,27.76,27.77,205742.0,22.7484,22.7566,22.732,22.7402,205742.0
2021-06-11 14:10:00,27.77,27.8,27.76,27.79,67023.0,22.7402,22.7648,22.732,22.7566,67023.0
2021-06-11 14:15:00,27.8,27.81,27.78,27.79,39136.0,22.7648,22.773,22.7484,22.7566,39136.0
2021-06-11 14:20:00,27.79,27.79,27.76,27.77,24681.0,22.7566,22.7566,22.732,22.7402,24681.0
2021-06-11 14:25:00,27.77,27.8,27.76,27.8,34717.0,22.7402,22.7648,22.732,22.7648,34717.0
2021-06-11 14:30:00,27.79,27.81,27.79,27.8,38118.0,22.7566,22.773,22.7566,22.7648,38118.0
2021-06-11 14:35:00,27.8,27.82,27.8,27.82,23871.0,22.7648,22.7812,22.7648,22.7812,23871.0
2021-06-11 14:40:00,27.82,27.82,27.8,27.82,35550.0,22.7812,22.7812,22.7648,22.7812,35550.0
2021-06-11 14:45:00,27.82,27.86,27.82,27.86,50624.0,22.7812,22.8139,22.7812,22.8139,50624.0
2021-06-11 14:50:00,27.86,27.87,27.85,27.87,21348.0,22.8139,22.8221,22.8057,22.8221,21348.0
2021-06-11 14:55:00,27.87,27.9,27.86,27.89,72659.0,22.8221,22.8467,22.8139,22.8385,72659.0
2021-06-11 15:00:00,27.89,27.9,27.88,27.89,34368.0,22.8385,22.8467,22.8303,22.8385,34368.0
2021-06-11 15:05:00,27.89,27.9,27.88,27.89,47805.0,22.8385,22.8467,22.8303,22.8385,47805.0
2021-06-11 15:10:00,27.89,27.9,27.86,27.87,53564.0,22.8385,22.8467,22.8139,22.8221,53564.0
2021-06-11 15:15:00,27.87,27.88,27.87,27.88,25347.0,22.8221,22.8303,22.8221,22.8303,25347.0
2021-06-11 15:20:00,27.87,27.87,27.85,27.87,53813.0,22.8221,22.8221,22.8057,22.8221,53813.0
2021-06-11 15:25:00,27.87,27.87,27.83,27.86,61337.0,22.8221,22.8221,22.7893,22.8139,61337.0
2021-06-11 15:30:00,27.85,27.86,27.82,27.84,57063.0,22.8057,22.8139,22.7812,22.7975,57063.0
2021-06-11 15:35:00,27.84,27.84,27.8,27.82,79642.0,22.7975,22.7975,22.7648,22.7812,79642.0
2021-06-11 15:40:00,27.82,27.83,27.8,27.8,89244.0,22.7812,22.7893,22.7648,22.7648,89244.0
2021-06-11 15:45:00,27.81,27.83,27.81,27.82,115827.0,22.773,22.7893,22.773,22.7812,115827.0
2021-06-11 15:50:00,27.81,27.83,27.78,27.81,172349.0,22.773,22.7893,22.7484,22.773,172349.0
2021-06-11 15:55:00,27.82,27.82,27.76,27.8,533226.0,22.7812,22.7812,22.732,22.7648,533226.0
2021-06-14 09:30:00,27.83,27.94,27.83,27.92,187654.0,22.7893,22.8794,22.7893,22.863,187654.0
2021-06-14 09:35:00,27.91,27.95,27.86,27.87,45813.0,22.8549,22.8876,22.8139,22.8221,45813.0
2021-06-14 09:40:00,27.87,27.87,27.82,27.83,49970.0,22.8221,22.8221,22.7812,22.7893,49970.0
2021-06-14 09:45:00,27.84,27.84,27.8,27.81,109504.0,22.7975,22.7975,22.7648,22.773,109504.0
2021-06-14 09:50:00,27.8,27.8,27.74,27.78,75298.0,22.7648,22.7648,22.7156,22.7484,75298.0
2021-06-14 09:55:00,27.77,27.82,27.76,27.8,40573.0,22.7402,22.7812,22.732,22.7648,40573.0
2021-06-14 10:00:00,27.8,27.8,27.75,27.78,52041.0,22.7648,22.7648,22.7238,22.7484,52041.0
2021-06-14 10:05:00,27.77,27.78,27.68,27.68,63706.0,22.7402,22.7484,22.6665,22.6665,63706.0
2021-06-14 10:10:00,27.68,27.7,27.65,27.68,68981.0,22.6665,22.6829,22.6419,22.6665,68981.0
2021-06-14 10:15:00,27.68,27.73,27.67,27.72,47169.0,22.6665,22.7075,22.6583,22.6993,47169.0
2021-06-14 10:20:00,27.71,27.72,27.68,27.71,51470.0,22.6911,22.6993,22.6665,22.6911,51470.0
2021-06-14 10:25:00,27.71,27.71,27.67,27.68,55360.0,22.6911,22.6911,22.6583,22.6665,55360.0
2021-06-14 10:30:00,27.68,27.74,27.68,27.71,50855.0,22.6665,22.7156,22.6665,22.6911,50855.0
2021-06-14 10:35:00,27.7,27.72,27.68,27.7,25133.0,22.6829,22.6993,22.6665,22.6829,25133.0
2021-06-14 10:40:00,27.69,27.7,27.66,27.68,27066.0,22.6747,22.6829,22.6501,22.6665,27066.0
2021-06-14 10:45:00,27.68,27.7,27.65,27.67,28483.0,22.6665,22.6829,22.6419,22.6583,28483.0
2021-06-14 10:50:00,27.67,27.69,27.65,27.66,36100.0,22.6583,22.6747,22.6419,22.6501,36100.0
2021-06-14 10:55:00,27.67,27.69,27.64,27.65,48845.0,22.6583,22.6747,22.6338,22.6419,48845.0
2021-06-14 11:00:00,27.65,27.68,27.63,27.67,51734.0,22.6419,22.6665,22.6256,22.6583,51734.0
2021-06-14 11:05:00,27.66,27.69,27.64,27.66,51528.0,22.6501,22.6747,22.6338,22.6501,51528.0
2021-06-14 11:10:00,27.65,27.66,27.62,27.63,22259.0,22.6419,22.6501,22.6174,22.6256,22259.0
2021-06-14 11:15:00,27.63,27.65,27.62,27.64,23074.0,22.6256,22.6419,22.6174,22.6338,23074.0
2021-06-14 11:20:00,27.65,27.65,27.61,27.62,19027.0,22.6419,22.6419,22.6092,22.6174,19027.0
2021-06-14 11:25:00,27.62,27.62,27.59,27.62,19363.0,22.6174,22.6174,22.5928,22.6174,19363.0
2021-06-14 11:30:00,27.62,27.64,27.57,27.57,20625.0,22.6174,22.6338,22.5764,22.5764,20625.0
2021-06-14 11:35:00,27.58,27.59,27.52,27.53,43977.0,22.5846,22.5928,22.5355,22.5437,43977.0
2021-06-14 11:40:00,27.54,27.56,27.53,27.56,44075.0,22.5519,22.5682,22.5437,22.5682,44075.0
2021-06-14 11:45:00,27.55,27.59,27.54,27.58,35731.0,22.5601,22.5928,22.5519,22.5846,35731.0
2021-06-14 11:50:00,27.58,27.6,27.57,27.59,16265.0,22.5846,22.601,22.5764,22.5928,16265.0
2021-06-14 11:55:00,27.59,27.6,27.57,27.58,24833.0,22.5928,22.601,22.5764,22.5846,24833.0
2021-06-14 12:00:00,27.59,27.6,27.57,27.59,37353.0,22.5928,22.601,22.5764,22.5928,37353.0
2021-06-14 12:05:00,27.58,27.59,27.57,27.59,16220.0,22.5846,22.5928,22.5764,22.5928,16220.0
2021-06-14 12:10:00,27.59,27.61,27.58,27.58,25405.0,22.5928,22.6092,22.5846,22.5846,25405.0
2021-06-14 12:15:00,27.59,27.6,27.58,27.59,25433.0,22.5928,22.601,22.5846,22.5928,25433.0
2021-06-14 12:20:00,27.59,27.6,27.55,27.55,30825.0,22.5928,22.601,22.5601,22.5601,30825.0
2021-06-14 12:25:00,27.55,27.56,27.52,27.53,25119.0,22.5601,22.5682,22.5355,22.5437,25119.0
2021-06-14 12:30:00,27.52,27.52,27.5,27.51,35599.0,22.5355,22.5355,22.5191,22.5273,35599.0
2021-06-14 12:35:00,27.51,27.52,27.49,27.5,21020.0,22.5273,22.5355,22.5109,22.5191,21020.0
2021-06-14 12:40:00,27.5,27.52,27.48,27.51,78056.0,22.5191,22.5355,22.5027,22.5273,78056.0
2021-06-14 12:45:00,27.51,27.52,27.5,27.5,44946.0,22.5273,22.5355,22.5191,22.5191,44946.0
2021-06-14 12:50:00,27.51,27.52,27.49,27.5,35712.0,22.5273,22.5355,22.5109,22.5191,35712.0
2021-06-14 12:55:00,27.49,27.51,27.46,27.46,26978.0,22.5109,22.5273,22.4864,22.4864,26978.0
2021-06-14 13:00:00,27.46,27.48,27.45,27.46,33602.0,22.4864,22.5027,22.4782,22.4864,33602.0
2021-06-14 13:05:00,27.45,27.46,27.43,27.46,39472.0,22.4782,22.4864,22.4618,22.4864,39472.0
2021-06-14 13:10:00,27.46,27.47,27.4,27.42,207148.0,22.4864,22.4946,22.4372,22.4536,207148.0
2021-06-14 13:15:00,27.42,27.45,27.41,27.42,77006.0,22.4536,22.4782,22.4454,22.4536,77006.0
2021-06-14 13:20:00,27.42,27.44,27.41,27.42,52779.0,22.4536,22.47,22.4454,22.4536,52779.0
2021-06-14 13:25:00,27.43,27.44,27.42,27.42,17998.0,22.4618,22.47,22.4536,22.4536,17998.0
2021-06-14 13:30:00,27.43,27.45,27.41,27.43,45654.0,22.4618,22.4782,22.4454,22.4618,45654.0
2021-06-14 13:35:00,27.43,27.44,27.39,27.39,34922.0,22.4618,22.47,22.429,22.429,34922.0
2021-06-14 13:40:00,27.4,27.41,27.39,27.4,25624.0,22.4372,22.4454,22.429,22.4372,25624.0
2021-06-14 13:45:00,27.4,27.41,27.39,27.39,18511.0,22.4372,22.4454,22.429,22.429,18511.0
2021-06-14 13:50:00,27.39,27.41,27.38,27.38,29759.0,22.429,22.4454,22.4209,22.4209,29759.0
2021-06-14 13:55:00,27.38,27.39,27.36,27.37,21306.0,22.4209,22.429,22.4045,22.4127,21306.0
2021-06-14 14:00:00,27.36,27.37,27.33,27.34,132193.0,22.4045,22.4127,22.3799,22.3881,132193.0
2021-06-14 14:05:00,27.34,27.34,27.31,27.32,60426.0,22.3881,22.3881,22.3635,22.3717,60426.0
2021-06-14 14:10:00,27.32,27.33,27.31,27.33,45097.0,22.3717,22.3799,22.3635,22.3799,45097.0
2021-06-14 14:15:00,27.33,27.36,27.32,27.34,96498.0,22.3799,22.4045,22.3717,22.3881,96498.0
2021-06-14 14:20:00,27.33,27.34,27.31,27.34,74202.0,22.3799,22.3881,22.3635,22.3881,74202.0
2021-06-14 14:25:00,27.34,27.35,27.31,27.32,55038.0,22.3881,22.3963,22.3635,22.3717,55038.0
2021-06-14 14:30:00,27.31,27.37,27.31,27.37,50969.0,22.3635,22.4127,22.3635,22.4127,50969.0
2021-06-14 14:35:00,27.37,27.37,27.34,27.36,19548.0,22.4127,22.4127,22.3881,22.4045,19548.0
2021-06-14 14:40:00,27.36,27.41,27.35,27.4,31615.0,22.4045,22.4454,22.3963,22.4372,31615.0
2021-06-14 14:45:00,27.4,27.44,27.4,27.44,45436.0,22.4372,22.47,22.4372,22.47,45436.0
2021-06-14 14:50:00,27.44,27.46,27.43,27.46,24890.0,22.47,22.4864,22.4618,22.4864,24890.0
2021-06-14 14:55:00,27.46,27.47,27.45,27.47,23375.0,22.4864,22.4946,22.4782,22.4946,23375.0
2021-06-14 15:00:00,27.46,27.48,27.46,27.48,24136.0,22.4864,22.5027,22.4864,22.5027,24136.0
2021-06-14 15:05:00,27.48,27.49,27.47,27.49,21240.0,22.5027,22.5109,22.4946,22.5109,21240.0
2021-06-14 15:10:00,27.48,27.5,27.47,27.5,37901.0,22.5027,22.5191,22.4946,22.5191,37901.0
2021-06-14 15:15:00,27.49,27.49,27.47,27.48,22064.0,22.5109,22.5109,22.4946,22.5027,22064.0
2021-06-14 15:20:00,27.48,27.52,27.47,27.52,38088.0,22.5027,22.5355,22.4946,22.5355,38088.0
2021-06-14 15:25:00,27.51,27.52,27.48,27.48,42126.0,22.5273,22.5355,22.5027,22.5027,42126.0
2021-06-14 15:30:00,27.49,27.5,27.46,27.5,203955.0,22.5109,22.5191,22.4864,22.5191,203955.0
2021-06-14 15:35:00,27.49,27.5,27.45,27.46,98132.0,22.5109,22.5191,22.4782,22.4864,98132.0
2021-06-14 15:40:00,27.47,27.48,27.44,27.44,98874.0,22.4946,22.5027,22.47,22.47,98874.0
2021-06-14 15:45:00,27.44,27.46,27.43,27.44,194930.0,22.47,22.4864,22.4618,22.47,194930.0
2021-06-14 15:50:00,27.45,27.5,27.44,27.5,184499.0,22.4782,22.5191,22.47,22.5191,184499.0
2021-06-14 15:55:00,27.5,27.52,27.49,27.52,374995.0,22.5191,22.5355,22.5109,22.5355,374995.0
2021-06-15 09:30:00,27.73,27.86,27.69,27.86,219074.0,22.7075,22.8139,22.6747,22.8139,219074.0
2021-06-15 09:35:00,27.85,27.89,27.8,27.87,78135.0,22.8057,22.8385,22.7648,22.8221,78135.0
2021-06-15 09:40:00,27.87,27.89,27.78,27.8,57431.0,22.8221,22.8385,22.7484,22.7648,57431.0
2021-06-15 09:45:00,27.8,27.82,27.73,27.78,75148.0,22.7648,22.7812,22.7075,22.7484,75148.0
2021-06-15 09:50:00,27.78,27.78,27.71,27.76,28525.0,22.7484,22.7484,22.6911,22.732,28525.0
2021-06-15 09:55:00,27.76,27.8,27.72,27.78,52481.0,22.732,22.7648,22.6993,22.7484,52481.0
2021-06-15 10:00:00,27.78,27.84,27.75,27.84,102433.0,22.7484,22.7975,22.7238,22.7975,102433.0
2021-06-15 10:05:00,27.83,27.86,27.83,27.84,69934.0,22.7893,22.8139,22.7893,22.7975,69934.0
2021-06-15 10:10:00,27.84,27.85,27.68,27.71,106049.0,22.7975,22.8057,22.6665,22.6911,106049.0
2021-06-15 10:15:00,27.71,27.75,27.7,27.74,31783.0,22.6911,22.7238,22.6829,22.7156,31783.0
2021-06-15 10:20:00,27.74,27.75,27.71,27.71,46074.0,22.7156,22.7238,22.6911,22.6911,46074.0
2021-06-15 10:25:00,27.71,27.71,27.63,27.64,28187.0,22.6911,22.6911,22.6256,22.6338,28187.0
2021-06-15 10:30:00,27.65,27.67,27.61,27.65,35998.0,22.6419,22.6583,22.6092,22.6419,35998.0
2021-06-15 10:35:00,27.65,27.66,27.61,27.66,27591.0,22.6419,22.6501,22.6092,22.6501,27591.0
2021-06-15 10:40:00,27.66,27.66,27.61,27.62,38359.0,22.6501,22.6501,22.6092,22.6174,38359.0
2021-06-15 10:45:00,27.61,27.62,27.58,27.62,39879.0,22.6092,22.6174,22.5846,22.6174,39879.0
2021-06-15 10:50:00,27.61,27.62,27.58,27.62,47487.0,22.6092,22.6174,22.5846,22.6174,47487.0
2021-06-15 10:55:00,27.62,27.64,27.6,27.62,53243.0,22.6174,22.6338,22.601,22.6174,53243.0
2021-06-15 11:00:00,27.62,27.63,27.58,27.62,26601.0,22.6174,22.6256,22.5846,22.6174,26601.0
2021-06-15 11:05:00,27.61,27.65,27.61,27.64,29343.0,22.6092,22.6419,22.6092,22.6338,29343.0
2021-06-15 11:10:00,27.64,27.65,27.62,27.62,27707.0,22.6338,22.6419,22.6174,22.6174,27707.0
2021-06-15 11:15:00,27.62,27.67,27.62,27.66,17135.0,22.6174,22.6583,22.6174,22.6501,17135.0
2021-06-15 11:20:00,27.67,27.67,27.64,27.66,41499.0,22.6583,22.6583,22.6338,22.6501,41499.0
2021-06-15 11:25:00,27.65,27.65,27.57,27.59,54953.0,22.6419,22.6419,22.5764,22.5928,54953.0
2021-06-15 11:30:00,27.6,27.6,27.55,27.57,33476.0,22.601,22.601,22.5601,22.5764,33476.0
2021-06-15 11:35:00,27.57,27.57,27.48,27.49,35745.0,22.5764,22.5764,22.5027,22.5109,35745.0
2021-06-15 11:40:00,27.5,27.51,27.48,27.49,21802.0,22.5191,22.5273,22.5027,22.5109,21802.0
2021-06-15 11:45:00,27.5,27.57,27.48,27.52,231303.0,22.5191,22.5764,22.5027,22.5355,231303.0
2021-06-15 11:50:00,27.52,27.55,27.51,27.54,42214.0,22.5355,22.5601,22.5273,22.5519,42214.0
2021-06-15 11:55:00,27.54,27.56,27.53,27.54,46332.0,22.5519,22.5682,22.5437,22.5519,46332.0
2021-06-15 12:00:00,27.54,27.55,27.53,27.54,60527.0,22.5519,22.5601,22.5437,22.5519,60527.0
2021-06-15 12:05:00,27.54,27.55,27.52,27.53,39066.0,22.5519,22.5601,22.5355,22.5437,39066.0
2021-06-15 12:10:00,27.53,27.57,27.52,27.57,15689.0,22.5437,22.5764,22.5355,22.5764,15689.0
2021-06-15 12:15:00,27.56,27.57,27.54,27.55,19904.0,22.5682,22.5764,22.5519,22.5601,19904.0
2021-06-15 12:20:00,27.54,27.55,27.53,27.54,20482.0,22.5519,22.5601,22.5437,22.5519,20482.0
2021-06-15 12:25:00,27.55,27.56,27.54,27.55,27334.0,22.5601,22.5682,22.5519,22.5601,27334.0
2021-06-15 12:30:00,27.55,27.59,27.55,27.57,37175.0,22.5601,22.5928,22.5601,22.5764,37175.0
2021-06-15 12:35:00,27.58,27.61,27.57,27.57,120270.0,22.5846,22.6092,22.5764,22.5764,120270.0
2021-06-15 12:40:00,27.57,27.58,27.55,27.56,40792.0,22.5764,22.5846,22.5601,22.5682,40792.0
2021-06-15 12:45:00,27.57,27.58,27.55,27.56,22947.0,22.5764,22.5846,22.5601,22.5682,22947.0
2021-06-15 12:50:00,27.57,27.57,27.54,27.55,22065.0,22.5764,22.5764,22.5519,22.5601,22065.0
2021-06-15 12:55:00,27.55,27.57,27.53,27.55,27204.0,22.5601,22.5764,22.5437,22.5601,27204.0
2021-06-15 13:00:00,27.55,27.59,27.54,27.59,23142.0,22.5601,22.5928,22.5519,22.5928,23142.0
2021-06-15 13:05:00,27.59,27.6,27.58,27.58,40235.0,22.5928,22.601,22.5846,22.5846,40235.0
2021-06-15 13:10:00,27.58,27.59,27.56,27.59,12410.0,22.5846,22.5928,22.5682,22.5928,12410.0
2021-06-15 13:15:00,27.59,27.6,27.57,27.59,26970.0,22.5928,22.601,22.5764,22.5928,26970.0
2021-06-15 13:20:00,27.6,27.61,27.59,27.6,70242.0,22.601,22.6092,22.5928,22.601,70242.0
2021-06-15 13:25:00,27.59,27.6,27.59,27.6,10840.0,22.5928,22.601,22.5928,22.601,10840.0
2021-06-15 13:30:00,27.6,27.61,27.59,27.61,25401.0,22.601,22.6092,22.5928,22.6092,25401.0
2021-06-15 13:35:00,27.61,27.62,27.6,27.61,28148.0,22.6092,22.6174,22.601,22.6092,28148.0
2021-06-15 13:40:00,27.61,27.62,27.6,27.62,21631.0,22.6092,22.6174,22.601,22.6174,21631.0
2021-06-15 13:45:00,27.62,27.62,27.58,27.59,39644.0,22.6174,22.6174,22.5846,22.5928,39644.0
2021-06-15 13:50:00,27.59,27.61,27.58,27.58,32048.0,22.5928,22.6092,22.5846,22.5846,32048.0
2021-06-15 13:55:00,27.58,27.61,27.56,27.59,58916.0,22.5846,22.6092,22.5682,22.5928,58916.0
2021-06-15 14:00:00,27.59,27.63,27.58,27.61,43281.0,22.5928,22.6256,22.5846,22.6092,43281.0
2021-06-15 14:05:00,27.61,27.63,27.6,27.63,41195.0,22.6092,22.6256,22.601,22.6256,41195.0
2021-06-15 14:10:00,27.63,27.66,27.61,27.65,41485.0,22.6256,22.6501,22.6092,22.6419,41485.0
2021-06-15 14:15:00,27.65,27.69,27.65,27.68,33369.0,22.6419,22.6747,22.6419,22.6665,33369.0
2021-06-15 14:20:00,27.68,27.7,27.66,27.7,26027.0,22.6665,22.6829,22.6501,22.6829,26027.0
2021-06-15 14:25:00,27.7,27.71,27.68,27.71,32892.0,22.6829,22.6911,22.6665,22.6911,32892.0
2021-06-15 14:30:00,27.7,27.72,27.69,27.71,37960.0,22.6829,22.6993,22.6747,22.6911,37960.0
2021-06-15 14:35:00,27.71,27.73,27.7,27.7,24275.0,22.6911,22.7075,22.6829,22.6829,24275.0
2021-06-15 14:40:00,27.71,27.72,27.7,27.71,35084.0,22.6911,22.6993,22.6829,22.6911,35084.0
2021-06-15 14:45:00,27.7,27.72,27.69,27.71,28871.0,22.6829,22.6993,22.6747,22.6911,28871.0
2021-06-15 14:50:00,27.71,27.72,27.7,27.72,16577.0,22.6911,22.6993,22.6829,22.6993,16577.0
2021-06-15 14:55:00,27.71,27.72,27.7,27.71,21194.0,22.6911,22.6993,22.6829,22.6911,21194.0
2021-06-15 15:00:00,27.71,27.72,27.68,27.68,30918.0,22.6911,22.6993,22.6665,22.6665,30918.0
2021-06-15 15:05:00,27.68,27.69,27.67,27.68,22606.0,22.6665,22.6747,22.6583,22.6665,22606.0
2021-06-15 15:10:00,27.67,27.69,27.67,27.68,25081.0,22.6583,22.6747,22.6583,22.6665,25081.0
2021-06-15 15:15:00,27.67,27.7,27.66,27.7,29580.0,22.6583,22.6829,22.6501,22.6829,29580.0
2021-06-15 15:20:00,27.7,27.7,27.68,27.7,22264.0,22.6829,22.6829,22.6665,22.6829,22264.0
2021-06-15 15:25:00,27.69,27.72,27.69,27.72,24582.0,22.6747,22.6993,22.6747,22.6993,24582.0
2021-06-15 15:30:00,27.71,27.74,27.7,27.72,47627.0,22.6911,22.7156,22.6829,22.6993,47627.0
2021-06-15 15:35:00,27.72,27.73,27.7,27.73,30365.0,22.6993,22.7075,22.6829,22.7075,30365.0
2021-06-15 15:40:00,27.73,27.76,27.72,27.76,64297.0,22.7075,22.732,22.6993,22.732,64297.0
2021-06-15 15:45:00,27.76,27.77,27.74,27.76,77528.0,22.732,22.7402,22.7156,22.732,77528.0
2021-06-15 15:50:00,27.75,27.77,27.74,27.76,134213.0,22.7238,22.7402,22.7156,22.732,134213.0
2021-06-15 15:55:00,27.76,27.78,27.73,27.76,332336.0,22.732,22.7484,22.7075,22.732,332336.0
2021-06-16 09:30:00,27.72,27.72,27.61,27.67,81910.0,22.6993,22.6993,22.6092,22.6583,81910.0
2021-06-16 09:35:00,27.66,27.69,27.61,27.62,50018.0,22.6501,22.6747,22.6092,22.6174,50018.0
2021-06-16 09:40:00,27.62,27.68,27.61,27.68,27301.0,22.6174,22.6665,22.6092,22.6665,27301.0
2021-06-16 09:45:00,27.68,27.68,27.62,27.63,33265.0,22.6665,22.6665,22.6174,22.6256,33265.0
2021-06-16 09:50:00,27.64,27.66,27.62,27.64,27207.0,22.6338,22.6501,22.6174,22.6338,27207.0
2021-06-16 09:55:00,27.64,27.66,27.6,27.66,28422.0,22.6338,22.6501,22.601,22.6501,28422.0
2021-06-16 10:00:00,27.66,27.67,27.6,27.62,32420.0,22.6501,22.6583,22.601,22.6174,32420.0
2021-06-16 10:05:00,27.62,27.64,27.6,27.64,36989.0,22.6174,22.6338,22.601,22.6338,36989.0
2021-06-16 10:10:00,27.64,27.67,27.62,27.64,40416.0,22.6338,22.6583,22.6174,22.6338,40416.0
2021-06-16 10:15:00,27.64,27.7,27.64,27.69,51517.0,22.6338,22.6829,22.6338,22.6747,51517.0
2021-06-16 10:20:00,27.7,27.7,27.65,27.67,255267.0,22.6829,22.6829,22.6419,22.6583,255267.0
2021-06-16 10:25:00,27.67,27.73,27.67,27.73,85592.0,22.6583,22.7075,22.6583,22.7075,85592.0
2021-06-16 10:30:00,27.73,27.76,27.72,27.75,83757.0,22.7075,22.732,22.6993,22.7238,83757.0
2021-06-16 10:35:00,27.75,27.8,27.74,27.8,45300.0,22.7238,22.7648,22.7156,22.7648,45300.0
2021-06-16 10:40:00,27.8,27.81,27.78,27.8,85822.0,22.7648,22.773,22.7484,22.7648,85822.0
2021-06-16 10:45:00,27.8,27.85,27.79,27.83,57133.0,22.7648,22.8057,22.7566,22.7893,57133.0
2021-06-16 10:50:00,27.84,27.84,27.75,27.78,217108.0,22.7975,22.7975,22.7238,22.7484,217108.0
2021-06-16 10:55:00,27.78,27.78,27.69,27.7,68942.0,22.7484,22.7484,22.6747,22.6829,68942.0
2021-06-16 11:00:00,27.7,27.76,27.7,27.75,68097.0,22.6829,22.732,22.6829,22.7238,68097.0
2021-06-16 11:05:00,27.75,27.76,27.7,27.73,89572.0,22.7238,22.732,22.6829,22.7075,89572.0
2021-06-16 11:10:00,27.73,27.75,27.72,27.73,88013.0,22.7075,22.7238,22.6993,22.7075,88013.0
2021-06-16 11:15:00,27.73,27.73,27.7,27.71,81113.0,22.7075,22.7075,22.6829,22.6911,81113.0
2021-06-16 11:20:00,27.71,27.72,27.69,27.71,72808.0,22.6911,22.6993,22.6747,22.6911,72808.0
2021-06-16 11:25:00,27.71,27.76,27.7,27.76,58091.0,22.6911,22.732,22.6829,22.732,58091.0
2021-06-16 11:30:00,27.76,27.79,27.73,27.78,51184.0,22.732,22.7566,22.7075,22.7484,51184.0
2021-06-16 11:35:00,27.78,27.8,27.77,27.8,25392.0,22.7484,22.7648,22.7402,22.7648,25392.0
2021-06-16 11:40:00,27.8,27.8,27.77,27.79,23084.0,22.7648,22.7648,22.7402,22.7566,23084.0
2021-06-16 11:45:00,27.79,27.81,27.78,27.79,31203.0,22.7566,22.773,22.7484,22.7566,31203.0
2021-06-16 11:50:00,27.79,27.83,27.78,27.83,36061.0,22.7566,22.7893,22.7484,22.7893,36061.0
2021-06-16 11:55:00,27.82,27.86,27.81,27.84,59972.0,22.7812,22.8139,22.773,22.7975,59972.0
2021-06-16 12:00:00,27.84,27.87,27.83,27.85,36501.0,22.7975,22.8221,22.7893,22.8057,36501.0
2021-06-16 12:05:00,27.86,27.88,27.84,27.85,88803.0,22.8139,22.8303,22.7975,22.8057,88803.0
2021-06-16 12:10:00,27.85,27.86,27.79,27.8,151555.0,22.8057,22.8139,22.7566,22.7648,151555.0
2021-06-16 12:15:00,27.8,27.8,27.76,27.76,96978.0,22.7648,22.7648,22.732,22.732,96978.0
2021-06-16 12:20:00,27.76,27.77,27.7,27.71,53053.0,22.732,22.7402,22.6829,22.6911,53053.0
2021-06-16 12:25:00,27.71,27.72,27.7,27.72,25713.0,22.6911,22.6993,22.6829,22.6993,25713.0
2021-06-16 12:30:00,27.72,27.72,27.68,27.69,21578.0,22.6993,22.6993,22.6665,22.6747,21578.0
2021-06-16 12:35:00,27.69,27.7,27.66,27.67,21798.0,22.6747,22.6829,22.6501,22.6583,21798.0
2021-06-16 12:40:00,27.67,27.68,27.65,27.68,19698.0,22.6583,22.6665,22.6419,22.6665,19698.0
2021-06-16 12:45:00,27.68,27.68,27.64,27.65,21481.0,22.6665,22.6665,22.6338,22.6419,21481.0
2021-06-16 12:50:00,27.64,27.65,27.62,27.63,35767.0,22.6338,22.6419,22.6174,22.6256,35767.0
2021-06-16 12:55:00,27.63,27.64,27.6,27.62,29012.0,22.6256,22.6338,22.601,22.6174,29012.0
2021-06-16 13:00:00,27.62,27.62,27.58,27.59,35630.0,22.6174,22.6174,22.5846,22.5928,35630.0
2021-06-16 13:05:00,27.59,27.59,27.55,27.55,18356.0,22.5928,22.5928,22.5601,22.5601,18356.0
2021-06-16 13:10:00,27.55,27.59,27.54,27.59,48747.0,22.5601,22.5928,22.5519,22.5928,48747.0
2021-06-16 13:15:00,27.59,27.61,27.56,27.57,35639.0,22.5928,22.6092,22.5682,22.5764,35639.0
2021-06-16 13:20:00,27.57,27.58,27.55,27.56,35513.0,22.5764,22.5846,22.5601,22.5682,35513.0
2021-06-16 13:25:00,27.57,27.57,27.55,27.56,13375.0,22.5764,22.5764,22.5601,22.5682,13375.0
2021-06-16 13:30:00,27.55,27.58,27.55,27.58,36635.0,22.5601,22.5846,22.5601,22.5846,36635.0
2021-06-16 13:35:00,27.58,27.6,27.56,27.6,41699.0,22.5846,22.601,22.5682,22.601,41699.0
2021-06-16 13:40:00,27.6,27.62,27.6,27.62,29086.0,22.601,22.6174,22.601,22.6174,29086.0
2021-06-16 13:45:00,27.61,27.62,27.57,27.58,46349.0,22.6092,22.6174,22.5764,22.5846,46349.0
2021-06-16 13:50:00,27.57,27.61,27.55,27.61,41327.0,22.5764,22.6092,22.5601,22.6092,41327.0
2021-06-16 13:55:00,27.61,27.63,27.59,27.62,29447.0,22.6092,22.6256,22.5928,22.6174,29447.0
2021-06-16 14:00:00,27.61,27.62,27.38,27.45,172221.0,22.6092,22.6174,22.4209,22.4782,172221.0
2021-06-16 14:05:00,27.45,27.6,27.44,27.53,111932.0,22.4782,22.601,22.47,22.5437,111932.0
2021-06-16 14:10:00,27.52,27.59,27.52,27.53,84636.0,22.5355,22.5928,22.5355,22.5437,84636.0
2021-06-16 14:15:00,27.52,27.53,27.42,27.45,76200.0,22.5355,22.5437,22.4536,22.4782,76200.0
2021-06-16 14:20:00,27.45,27.48,27.42,27.46,72541.0,22.4782,22.5027,22.4536,22.4864,72541.0
2021-06-16 14:25:00,27.46,27.53,27.46,27.51,61886.0,22.4864,22.5437,22.4864,22.5273,61886.0
2021-06-16 14:30:00,27.5,27.55,27.43,27.52,70882.0,22.5191,22.5601,22.4618,22.5355,70882.0
2021-06-16 14:35:00,27.52,27.56,27.48,27.5,66866.0,22.5355,22.5682,22.5027,22.5191,66866.0
2021-06-16 14:40:00,27.51,27.51,27.4,27.41,62900.0,22.5273,22.5273,22.4372,22.4454,62900.0
2021-06-16 14:45:00,27.41,27.45,27.39,27.41,66989.0,22.4454,22.4782,22.429,22.4454,66989.0
2021-06-16 14:50:00,27.41,27.49,27.4,27.48,46972.0,22.4454,22.5109,22.4372,22.5027,46972.0
2021-06-16 14:55:00,27.48,27.5,27.45,27.48,47731.0,22.5027,22.5191,22.4782,22.5027,47731.0
2021-06-16 15:00:00,27.48,27.5,27.46,27.49,67826.0,22.5027,22.5191,22.4864,22.5109,67826.0
2021-06-16 15:05:00,27.49,27.52,27.48,27.51,50612.0,22.5109,22.5355,22.5027,22.5273,50612.0
2021-06-16 15:10:00,27.51,27.55,27.5,27.55,48368.0,22.5273,22.5601,22.5191,22.5601,48368.0
2021-06-16 15:15:00,27.55,27.59,27.54,27.59,54732.0,22.5601,22.5928,22.5519,22.5928,54732.0
2021-06-16 15:20:00,27.59,27.61,27.57,27.6,49352.0,22.5928,22.6092,22.5764,22.601,49352.0
2021-06-16 15:25:00,27.61,27.62,27.59,27.61,65422.0,22.6092,22.6174,22.5928,22.6092,65422.0
2021-06-16 15:30:00,27.61,27.61,27.56,27.57,82964.0,22.6092,22.6092,22.5682,22.5764,82964.0
2021-06-16 15:35:00,27.57,27.58,27.55,27.58,54901.0,22.5764,22.5846,22.5601,22.5846,54901.0
2021-06-16 15:40:00,27.59,27.59,27.53,27.55,136340.0,22.5928,22.5928,22.5437,22.5601,136340.0
2021-06-16 15:45:00,27.54,27.56,27.53,27.54,141708.0,22.5519,22.5682,22.5437,22.5519,141708.0
2021-06-16 15:50:00,27.54,27.55,27.49,27.51,241878.0,22.5519,22.5601,22.5109,22.5273,241878.0
2021-06-16 15:55:00,27.51,27.51,27.45,27.47,662596.0,22.5273,22.5273,22.4782,22.4946,662596.0
2021-06-17 09:30:00,27.46,27.5,27.41,27.46,165901.0,22.4864,22.5191,22.4454,22.4864,165901.0
2021-06-17 09:35:00,27.46,27.53,27.46,27.53,102797.0,22.4864,22.5437,22.4864,22.5437,102797.0
2021-06-17 09:40:00,27.52,27.53,27.37,27.42,59917.0,22.5355,22.5437,22.4127,22.4536,59917.0
2021-06-17 09:45:00,27.42,27.42,27.35,27.37,48644.0,22.4536,22.4536,22.3963,22.4127,48644.0
2021-06-17 09:50:00,27.36,27.39,27.31,27.35,54467.0,22.4045,22.429,22.3635,22.3963,54467.0
2021-06-17 09:55:00,27.34,27.35,27.3,27.34,37098.0,22.3881,22.3963,22.3553,22.3881,37098.0
2021-06-17 10:00:00,27.34,27.39,27.26,27.31,80912.0,22.3881,22.429,22.3226,22.3635,80912.0
2021-06-17 10:05:00,27.32,27.36,27.28,27.29,65152.0,22.3717,22.4045,22.339,22.3472,65152.0
2021-06-17 10:10:00,27.28,27.29,27.23,27.26,55710.0,22.339,22.3472,22.298,22.3226,55710.0
2021-06-17 10:15:00,27.26,27.26,27.19,27.26,96498.0,22.3226,22.3226,22.2653,22.3226,96498.0
2021-06-17 10:20:00,27.26,27.27,27.21,27.24,50967.0,22.3226,22.3308,22.2816,22.3062,50967.0
2021-06-17 10:25:00,27.24,27.26,27.17,27.17,57286.0,22.3062,22.3226,22.2489,22.2489,57286.0
2021-06-17 10:30:00,27.17,27.19,27.12,27.15,46038.0,22.2489,22.2653,22.2079,22.2325,46038.0
2021-06-17 10:35:00,27.17,27.21,27.14,27.16,44729.0,22.2489,22.2816,22.2243,22.2407,44729.0
2021-06-17 10:40:00,27.16,27.22,27.13,27.21,55716.0,22.2407,22.2898,22.2161,22.2816,55716.0
2021-06-17 10:45:00,27.21,27.23,27.15,27.15,72380.0,22.2816,22.298,22.2325,22.2325,72380.0
2021-06-17 10:50:00,27.15,27.2,27.14,27.16,24706.0,22.2325,22.2735,22.2243,22.2407,24706.0
2021-06-17 10:55:00,27.16,27.17,27.09,27.1,56200.0,22.2407,22.2489,22.1834,22.1916,56200.0
2021-06-17 11:00:00,27.11,27.11,27.04,27.05,78793.0,22.1998,22.1998,22.1424,22.1506,78793.0
2021-06-17 11:05:00,27.05,27.05,26.93,26.93,115718.0,22.1506,22.1506,22.0524,22.0524,115718.0
2021-06-17 11:10:00,26.94,26.96,26.89,26.9,75815.0,22.0605,22.0769,22.0196,22.0278,75815.0
2021-06-17 11:15:00,26.9,26.92,26.86,26.88,294719.0,22.0278,22.0442,21.995,22.0114,294719.0
2021-06-17 11:20:00,26.88,26.93,26.84,26.87,75077.0,22.0114,22.0524,21.9787,22.0032,75077.0
2021-06-17 11:25:00,26.87,26.94,26.84,26.89,50384.0,22.0032,22.0605,21.9787,22.0196,50384.0
2021-06-17 11:30:00,26.89,26.93,26.87,26.88,44314.0,22.0196,22.0524,22.0032,22.0114,44314.0
2021-06-17 11:35:00,26.88,26.89,26.84,26.87,68011.0,22.0114,22.0196,21.9787,22.0032,68011.0
2021-06-17 11:40:00,26.88,26.88,26.75,26.78,111710.0,22.0114,22.0114,21.905,21.9295,111710.0
2021-06-17 11:45:00,26.77,26.81,26.76,26.79,77396.0,21.9213,21.9541,21.9131,21.9377,77396.0
2021-06-17 11:50:00,26.78,26.8,26.66,26.68,218752.0,21.9295,21.9459,21.8313,21.8476,218752.0
2021-06-17 11:55:00,26.68,26.7,26.62,26.64,107161.0,21.8476,21.864,21.7985,21.8149,107161.0
2021-06-17 12:00:00,26.65,26.7,26.64,26.67,84594.0,21.8231,21.864,21.8149,21.8394,84594.0
2021-06-17 12:05:00,26.66,26.67,26.63,26.64,47573.0,21.8313,21.8394,21.8067,21.8149,47573.0
2021-06-17 12:10:00,26.64,26.64,26.56,26.56,62933.0,21.8149,21.8149,21.7494,21.7494,62933.0
2021-06-17 12:15:00,26.57,26.57,26.5,26.51,76810.0,21.7576,21.7576,21.7002,21.7084,76810.0
2021-06-17 12:20:00,26.51,26.57,26.49,26.53,97664.0,21.7084,21.7576,21.6921,21.7248,97664.0
2021-06-17 12:25:00,26.52,26.56,26.49,26.51,67461.0,21.7166,21.7494,21.6921,21.7084,67461.0
2021-06-17 12:30:00,26.5,26.56,26.48,26.54,55107.0,21.7002,21.7494,21.6839,21.733,55107.0
2021-06-17 12:35:00,26.55,26.64,26.54,26.63,135902.0,21.7412,21.8149,21.733,21.8067,135902.0
2021-06-17 12:40:00,26.63,26.69,26.63,26.69,84487.0,21.8067,21.8558,21.8067,21.8558,84487.0
2021-06-17 12:45:00,26.69,26.86,26.68,26.86,85236.0,21.8558,21.995,21.8476,21.995,85236.0
2021-06-17 12:50:00,26.86,26.95,26.84,26.9,233907.0,21.995,22.0687,21.9787,22.0278,233907.0
2021-06-17 12:55:00,26.91,26.94,26.87,26.92,85669.0,22.036,22.0605,22.0032,22.0442,85669.0
2021-06-17 13:00:00,26.93,26.99,26.9,26.96,104236.0,22.0524,22.1015,22.0278,22.0769,104236.0
2021-06-17 13:05:00,26.96,26.97,26.89,26.95,134661.0,22.0769,22.0851,22.0196,22.0687,134661.0
2021-06-17 13:10:00,26.95,26.96,26.87,26.89,59282.0,22.0687,22.0769,22.0032,22.0196,59282.0
2021-06-17 13:15:00,26.89,26.91,26.87,26.91,56906.0,22.0196,22.036,22.0032,22.036,56906.0
2021-06-17 13:20:00,26.91,26.91,26.84,26.86,24323.0,22.036,22.036,21.9787,21.995,24323.0
2021-06-17 13:25:00,26.86,26.88,26.82,26.85,28929.0,21.995,22.0114,21.9623,21.9868,28929.0
2021-06-17 13:30:00,26.84,26.87,26.82,26.87,29081.0,21.9787,22.0032,21.9623,22.0032,29081.0
2021-06-17 13:35:00,26.86,26.86,26.82,26.82,37864.0,21.995,21.995,21.9623,21.9623,37864.0
2021-06-17 13:40:00,26.82,26.85,26.79,26.84,46403.0,21.9623,21.9868,21.9377,21.9787,46403.0
2021-06-17 13:45:00,26.84,26.9,26.84,26.89,36679.0,21.9787,22.0278,21.9787,22.0196,36679.0
2021-06-17 13:50:00,26.88,26.9,26.87,26.9,34380.0,22.0114,22.0278,22.0032,22.0278,34380.0
2021-06-17 13:55:00,26.89,26.9,26.84,26.89,36649.0,22.0196,22.0278,21.9787,22.0196,36649.0
2021-06-17 14:00:00,26.89,26.91,26.86,26.89,39324.0,22.0196,22.036,21.995,22.0196,39324.0
2021-06-17 14:05:00,26.89,26.91,26.84,26.85,53091.0,22.0196,22.036,21.9787,21.9868,53091.0
2021-06-17 14:10:00,26.85,26.87,26.83,26.86,37234.0,21.9868,22.0032,21.9705,21.995,37234.0
2021-06-17 14:15:00,26.85,26.89,26.85,26.86,31956.0,21.9868,22.0196,21.9868,21.995,31956.0
2021-06-17 14:20:00,26.87,26.88,26.84,26.87,50282.0,22.0032,22.0114,21.9787,22.0032,50282.0
2021-06-17 14:25:00,26.87,26.91,26.87,26.89,30436.0,22.0032,22.036,22.0032,22.0196,30436.0
2021-06-17 14:30:00,26.9,26.9,26.85,26.89,45974.0,22.0278,22.0278,21.9868,22.0196,45974.0
2021-06-17 14:35:00,26.89,26.91,26.87,26.88,33410.0,22.0196,22.036,22.0032,22.0114,33410.0
2021-06-17 14:40:00,26.88,26.89,26.86,26.87,44190.0,22.0114,22.0196,21.995,22.0032,44190.0
2021-06-17 14:45:00,26.87,26.88,26.85,26.86,58326.0,22.0032,22.0114,21.9868,21.995,58326.0
2021-06-17 14:50:00,26.86,26.86,26.82,26.82,35108.0,21.995,21.995,21.9623,21.9623,35108.0
2021-06-17 14:55:00,26.83,26.85,26.77,26.78,113494.0,21.9705,21.9868,21.9213,21.9295,113494.0
2021-06-17 15:00:00,26.78,26.84,26.78,26.83,79390.0,21.9295,21.9787,21.9295,21.9705,79390.0
2021-06-17 15:05:00,26.82,26.85,26.8,26.84,64965.0,21.9623,21.9868,21.9459,21.9787,64965.0
2021-06-17 15:10:00,26.85,26.88,26.83,26.85,37618.0,21.9868,22.0114,21.9705,21.9868,37618.0
2021-06-17 15:15:00,26.85,26.88,26.83,26.88,54811.0,21.9868,22.0114,21.9705,22.0114,54811.0
2021-06-17 15:20:00,26.88,26.88,26.85,26.86,42298.0,22.0114,22.0114,21.9868,21.995,42298.0
2021-06-17 15:25:00,26.87,26.89,26.85,26.88,32291.0,22.0032,22.0196,21.9868,22.0114,32291.0
2021-06-17 15:30:00,26.88,26.92,26.87,26.91,69560.0,22.0114,22.0442,22.0032,22.036,69560.0
2021-06-17 15:35:00,26.91,26.97,26.9,26.96,48128.0,22.036,22.0851,22.0278,22.0769,48128.0
2021-06-17 15:40:00,26.97,26.97,26.93,26.95,90947.0,22.0851,22.0851,22.0524,22.0687,90947.0
2021-06-17 15:45:00,26.95,26.96,26.91,26.94,101312.0,22.0687,22.0769,22.036,22.0605,101312.0
2021-06-17 15:50:00,26.94,26.99,26.93,26.96,203389.0,22.0605,22.1015,22.0524,22.0769,203389.0
2021-06-17 15:55:00,26.96,26.97,26.9,26.93,482792.0,22.0769,22.0851,22.0278,22.0524,482792.0
2021-06-18 09:30:00,26.46,26.85,26.43,26.65,2004675.0,21.6675,21.9868,21.6429,21.8231,2004675.0
2021-06-18 09:35:00,26.63,26.78,26.6,26.74,99881.0,21.8067,21.9295,21.7821,21.8968,99881.0
2021-06-18 09:40:00,26.75,26.85,26.71,26.76,112670.0,21.905,21.9868,21.8722,21.9131,112670.0
2021-06-18 09:45:00,26.76,26.77,26.71,26.75,110917.0,21.9131,21.9213,21.8722,21.905,110917.0
2021-06-18 09:50:00,26.74,26.76,26.66,26.71,93373.0,21.8968,21.9131,21.8313,21.8722,93373.0
2021-06-18 09:55:00,26.71,26.74,26.67,26.74,85077.0,21.8722,21.8968,21.8394,21.8968,85077.0
2021-06-18 10:00:00,26.73,26.78,26.65,26.65,120837.0,21.8886,21.9295,21.8231,21.8231,120837.0
2021-06-18 10:05:00,26.64,26.7,26.61,26.62,132658.0,21.8149,21.864,21.7903,21.7985,132658.0
2021-06-18 10:10:00,26.62,26.65,26.57,26.58,120186.0,21.7985,21.8231,21.7576,21.7658,120186.0
2021-06-18 10:15:00,26.58,26.58,26.47,26.48,59237.0,21.7658,21.7658,21.6757,21.6839,59237.0
2021-06-18 10:20:00,26.48,26.53,26.42,26.51,96386.0,21.6839,21.7248,21.6347,21.7084,96386.0
2021-06-18 10:25:00,26.51,26.54,26.4,26.43,78951.0,21.7084,21.733,21.6184,21.6429,78951.0
2021-06-18 10:30:00,26.43,26.43,26.35,26.43,170332.0,21.6429,21.6429,21.5774,21.6429,170332.0
2021-06-18 10:35:00,26.42,26.5,26.42,26.46,128340.0,21.6347,21.7002,21.6347,21.6675,128340.0
2021-06-18 10:40:00,26.46,26.47,26.38,26.39,63817.0,21.6675,21.6757,21.602,21.6102,63817.0
2021-06-18 10:45:00,26.39,26.47,26.38,26.46,90735.0,21.6102,21.6757,21.602,21.6675,90735.0
2021-06-18 10:50:00,26.46,26.47,26.41,26.41,137190.0,21.6675,21.6757,21.6265,21.6265,137190.0
2021-06-18 10:55:00,26.41,26.45,26.41,26.43,61797.0,21.6265,21.6593,21.6265,21.6429,61797.0
2021-06-18 11:00:00,26.43,26.46,26.4,26.45,88518.0,21.6429,21.6675,21.6184,21.6593,88518.0
2021-06-18 11:05:00,26.45,26.46,26.42,26.44,78047.0,21.6593,21.6675,21.6347,21.6511,78047.0
2021-06-18 11:10:00,26.44,26.59,26.43,26.57,106078.0,21.6511,21.7739,21.6429,21.7576,106078.0
2021-06-18 11:15:00,26.57,26.58,26.52,26.55,47341.0,21.7576,21.7658,21.7166,21.7412,47341.0
2021-06-18 11:20:00,26.55,26.58,26.55,26.58,53603.0,21.7412,21.7658,21.7412,21.7658,53603.0
2021-06-18 11:25:00,26.58,26.59,26.48,26.5,48774.0,21.7658,21.7739,21.6839,21.7002,48774.0
2021-06-18 11:30:00,26.5,26.56,26.49,26.55,50786.0,21.7002,21.7494,21.6921,21.7412,50786.0
2021-06-18 11:35:00,26.54,26.56,26.54,26.55,17299.0,21.733,21.7494,21.733,21.7412,17299.0
2021-06-18 11:40:00,26.54,26.58,26.54,26.57,28843.0,21.733,21.7658,21.733,21.7576,28843.0
2021-06-18 11:45:00,26.57,26.58,26.54,26.57,27856.0,21.7576,21.7658,21.733,21.7576,27856.0
2021-06-18 11:50:00,26.57,26.59,26.55,26.59,30677.0,21.7576,21.7739,21.7412,21.7739,30677.0
2021-06-18 11:55:00,26.59,26.62,26.58,26.59,18891.0,21.7739,21.7985,21.7658,21.7739,18891.0
2021-06-18 12:00:00,26.59,26.59,26.56,26.58,24899.0,21.7739,21.7739,21.7494,21.7658,24899.0
2021-06-18 12:05:00,26.58,26.61,26.57,26.6,56644.0,21.7658,21.7903,21.7576,21.7821,56644.0
2021-06-18 12:10:00,26.61,26.62,26.58,26.59,26581.0,21.7903,21.7985,21.7658,21.7739,26581.0
2021-06-18 12:15:00,26.6,26.63,26.58,26.62,37592.0,21.7821,21.8067,21.7658,21.7985,37592.0
2021-06-18 12:20:00,26.62,26.63,26.6,26.62,32393.0,21.7985,21.8067,21.7821,21.7985,32393.0
2021-06-18 12:25:00,26.63,26.63,26.61,26.63,26356.0,21.8067,21.8067,21.7903,21.8067,26356.0
2021-06-18 12:30:00,26.63,26.66,26.61,26.62,35650.0,21.8067,21.8313,21.7903,21.7985,35650.0
2021-06-18 12:35:00,26.62,26.63,26.6,26.61,20735.0,21.7985,21.8067,21.7821,21.7903,20735.0
2021-06-18 12:40:00,26.6,26.6,26.57,26.59,29792.0,21.7821,21.7821,21.7576,21.7739,29792.0
2021-06-18 12:45:00,26.58,26.59,26.56,26.57,22958.0,21.7658,21.7739,21.7494,21.7576,22958.0
2021-06-18 12:50:00,26.57,26.57,26.54,26.55,23796.0,21.7576,21.7576,21.733,21.7412,23796.0
2021-06-18 12:55:00,26.55,26.55,26.52,26.52,21703.0,21.7412,21.7412,21.7166,21.7166,21703.0
2021-06-18 13:00:00,26.53,26.53,26.49,26.5,28131.0,21.7248,21.7248,21.6921,21.7002,28131.0
2021-06-18 13:05:00,26.49,26.51,26.48,26.49,27511.0,21.6921,21.7084,21.6839,21.6921,27511.0
2021-06-18 13:10:00,26.48,26.52,26.48,26.51,30968.0,21.6839,21.7166,21.6839,21.7084,30968.0
2021-06-18 13:15:00,26.5,26.51,26.47,26.48,17516.0,21.7002,21.7084,21.6757,21.6839,17516.0
2021-06-18 13:20:00,26.47,26.48,26.42,26.43,25699.0,21.6757,21.6839,21.6347,21.6429,25699.0
2021-06-18 13:25:00,26.42,26.44,26.42,26.43,40337.0,21.6347,21.6511,21.6347,21.6429,40337.0
2021-06-18 13:30:00,26.42,26.48,26.42,26.46,76461.0,21.6347,21.6839,21.6347,21.6675,76461.0
2021-06-18 13:35:00,26.46,26.47,26.42,26.43,31171.0,21.6675,21.6757,21.6347,21.6429,31171.0
2021-06-18 13:40:00,26.43,26.45,26.42,26.43,13061.0,21.6429,21.6593,21.6347,21.6429,13061.0
2021-06-18 13:45:00,26.42,26.43,26.4,26.4,28925.0,21.6347,21.6429,21.6184,21.6184,28925.0
2021-06-18 13:50:00,26.41,26.44,26.38,26.44,26079.0,21.6265,21.6511,21.602,21.6511,26079.0
2021-06-18 13:55:00,26.44,26.45,26.42,26.44,30126.0,21.6511,21.6593,21.6347,21.6511,30126.0
2021-06-18 14:00:00,26.44,26.47,26.4,26.45,32399.0,21.6511,21.6757,21.6184,21.6593,32399.0
2021-06-18 14:05:00,26.45,26.47,26.43,26.44,41867.0,21.6593,21.6757,21.6429,21.6511,41867.0
2021-06-18 14:10:00,26.44,26.47,26.44,26.46,50752.0,21.6511,21.6757,21.6511,21.6675,50752.0
2021-06-18 14:15:00,26.46,26.46,26.44,26.45,13183.0,21.6675,21.6675,21.6511,21.6593,13183.0
2021-06-18 14:20:00,26.45,26.46,26.44,26.45,40382.0,21.6593,21.6675,21.6511,21.6593,40382.0
2021-06-18 14:25:00,26.45,26.45,26.42,26.44,52151.0,21.6593,21.6593,21.6347,21.6511,52151.0
2021-06-18 14:30:00,26.44,26.44,26.41,26.42,60255.0,21.6511,21.6511,21.6265,21.6347,60255.0
2021-06-18 14:35:00,26.42,26.42,26.37,26.38,51351.0,21.6347,21.6347,21.5938,21.602,51351.0
2021-06-18 14:40:00,26.38,26.39,26.35,26.37,39049.0,21.602,21.6102,21.5774,21.5938,39049.0
2021-06-18 14:45:00,26.37,26.37,26.35,26.36,18900.0,21.5938,21.5938,21.5774,21.5856,18900.0
2021-06-18 14:50:00,26.36,26.37,26.33,26.35,56413.0,21.5856,21.5938,21.561,21.5774,56413.0
2021-06-18 14:55:00,26.35,26.35,26.31,26.32,43127.0,21.5774,21.5774,21.5447,21.5528,43127.0
2021-06-18 15:00:00,26.31,26.34,26.29,26.32,63693.0,21.5447,21.5692,21.5283,21.5528,63693.0
2021-06-18 15:05:00,26.32,26.33,26.27,26.28,71590.0,21.5528,21.561,21.5119,21.5201,71590.0
2021-06-18 15:10:00,26.28,26.31,26.27,26.3,90006.0,21.5201,21.5447,21.5119,21.5365,90006.0
2021-06-18 15:15:00,26.3,26.33,26.29,26.32,93223.0,21.5365,21.561,21.5283,21.5528,93223.0
2021-06-18 15:20:00,26.32,26.34,26.29,26.34,87942.0,21.5528,21.5692,21.5283,21.5692,87942.0
2021-06-18 15:25:00,26.34,26.34,26.29,26.3,87889.0,21.5692,21.5692,21.5283,21.5365,87889.0
2021-06-18 15:30:00,26.3,26.3,26.26,26.27,99915.0,21.5365,21.5365,21.5037,21.5119,99915.0
2021-06-18 15:35:00,26.27,26.3,26.25,26.3,219404.0,21.5119,21.5365,21.4955,21.5365,219404.0
2021-06-18 15:40:00,26.29,26.3,26.24,26.28,233826.0,21.5283,21.5365,21.4873,21.5201,233826.0
2021-06-18 15:45:00,26.28,26.28,26.2,26.2,360653.0,21.5201,21.5201,21.4546,21.4546,360653.0
2021-06-18 15:50:00,26.2,26.22,26.15,26.17,619771.0,21.4546,21.471,21.4136,21.43,619771.0
2021-06-18 15:55:00,26.17,26.17,26.05,26.05,917212.0,21.43,21.43,21.3317,21.3317,917212.0
2021-06-21 09:30:00,26.24,26.36,26.21,26.27,151540.0,21.4873,21.5856,21.4628,21.5119,151540.0
2021-06-21 09:35:00,26.27,26.46,26.27,26.42,80135.0,21.5119,21.6675,21.5119,21.6347,80135.0
2021-06-21 09:40:00,26.44,26.44,26.41,26.41,43856.0,21.6511,21.6511,21.6265,21.6265,43856.0
2021-06-21 09:45:00,26.42,26.47,26.39,26.46,34523.0,21.6347,21.6757,21.6102,21.6675,34523.0
2021-06-21 09:50:00,26.46,26.47,26.43,26.45,34274.0,21.6675,21.6757,21.6429,21.6593,34274.0
2021-06-21 09:55:00,26.43,26.44,26.38,26.39,43335.0,21.6429,21.6511,21.602,21.6102,43335.0
2021-06-21 10:00:00,26.38,26.48,26.37,26.48,54335.0,21.602,21.6839,21.5938,21.6839,54335.0
2021-06-21 10:05:00,26.48,26.53,26.45,26.53,28195.0,21.6839,21.7248,21.6593,21.7248,28195.0
2021-06-21 10:10:00,26.53,26.54,26.51,26.54,38846.0,21.7248,21.733,21.7084,21.733,38846.0
2021-06-21 10:15:00,26.54,26.61,26.54,26.58,54451.0,21.733,21.7903,21.733,21.7658,54451.0
2021-06-21 10:20:00,26.58,26.62,26.57,26.58,58389.0,21.7658,21.7985,21.7576,21.7658,58389.0
2021-06-21 10:25:00,26.59,26.64,26.59,26.62,56804.0,21.7739,21.8149,21.7739,21.7985,56804.0
2021-06-21 10:30:00,26.62,26.63,26.56,26.57,48853.0,21.7985,21.8067,21.7494,21.7576,48853.0
2021-06-21 10:35:00,26.57,26.58,26.53,26.54,50483.0,21.7576,21.7658,21.7248,21.733,50483.0
2021-06-21 10:40:00,26.54,26.56,26.51,26.51,34916.0,21.733,21.7494,21.7084,21.7084,34916.0
2021-06-21 10:45:00,26.51,26.56,26.51,26.56,31377.0,21.7084,21.7494,21.7084,21.7494,31377.0
2021-06-21 10:50:00,26.56,26.57,26.52,26.53,98246.0,21.7494,21.7576,21.7166,21.7248,98246.0
2021-06-21 10:55:00,26.52,26.56,26.5,26.55,25788.0,21.7166,21.7494,21.7002,21.7412,25788.0
2021-06-21 11:00:00,26.55,26.56,26.44,26.45,28678.0,21.7412,21.7494,21.6511,21.6593,28678.0
2021-06-21 11:05:00,26.45,26.46,26.41,26.43,26893.0,21.6593,21.6675,21.6265,21.6429,26893.0
2021-06-21 11:10:00,26.43,26.49,26.43,26.48,30110.0,21.6429,21.6921,21.6429,21.6839,30110.0
2021-06-21 11:15:00,26.48,26.53,26.48,26.53,53714.0,21.6839,21.7248,21.6839,21.7248,53714.0
2021-06-21 11:20:00,26.53,26.58,26.51,26.57,71171.0,21.7248,21.7658,21.7084,21.7576,71171.0
2021-06-21 11:25:00,26.56,26.58,26.55,26.55,45080.0,21.7494,21.7658,21.7412,21.7412,45080.0
2021-06-21 11:30:00,26.55,26.58,26.55,26.57,24383.0,21.7412,21.7658,21.7412,21.7576,24383.0
2021-06-21 11:35:00,26.57,26.62,26.55,26.61,42711.0,21.7576,21.7985,21.7412,21.7903,42711.0
2021-06-21 11:40:00,26.61,26.62,26.55,26.55,64368.0,21.7903,21.7985,21.7412,21.7412,64368.0
2021-06-21 11:45:00,26.56,26.58,26.55,26.57,20395.0,21.7494,21.7658,21.7412,21.7576,20395.0
2021-06-21 11:50:00,26.58,26.59,26.56,26.57,32782.0,21.7658,21.7739,21.7494,21.7576,32782.0
2021-06-21 11:55:00,26.58,26.6,26.57,26.58,16826.0,21.7658,21.7821,21.7576,21.7658,16826.0
2021-06-21 12:00:00,26.58,26.61,26.58,26.6,46148.0,21.7658,21.7903,21.7658,21.7821,46148.0
2021-06-21 12:05:00,26.6,26.6,26.57,26.58,9847.0,21.7821,21.7821,21.7576,21.7658,9847.0
2021-06-21 12:10:00,26.58,26.61,26.57,26.61,68655.0,21.7658,21.7903,21.7576,21.7903,68655.0
2021-06-21 12:15:00,26.61,26.61,26.59,26.61,25032.0,21.7903,21.7903,21.7739,21.7903,25032.0
2021-06-21 12:20:00,26.6,26.62,26.6,26.6,33918.0,21.7821,21.7985,21.7821,21.7821,33918.0
2021-06-21 12:25:00,26.61,26.61,26.58,26.59,28121.0,21.7903,21.7903,21.7658,21.7739,28121.0
2021-06-21 12:30:00,26.6,26.6,26.58,26.6,41933.0,21.7821,21.7821,21.7658,21.7821,41933.0
2021-06-21 12:35:00,26.6,26.6,26.55,26.55,48290.0,21.7821,21.7821,21.7412,21.7412,48290.0
2021-06-21 12:40:00,26.55,26.56,26.52,26.56,38464.0,21.7412,21.7494,21.7166,21.7494,38464.0
2021-06-21 12:45:00,26.56,26.59,26.56,26.57,39342.0,21.7494,21.7739,21.7494,21.7576,39342.0
2021-06-21 12:50:00,26.57,26.59,26.56,26.59,20432.0,21.7576,21.7739,21.7494,21.7739,20432.0
2021-06-21 12:55:00,26.59,26.6,26.58,26.6,15746.0,21.7739,21.7821,21.7658,21.7821,15746.0
2021-06-21 13:00:00,26.61,26.64,26.61,26.64,22214.0,21.7903,21.8149,21.7903,21.8149,22214.0
2021-06-21 13:05:00,26.64,26.67,26.63,26.64,21628.0,21.8149,21.8394,21.8067,21.8149,21628.0
2021-06-21 13:10:00,26.64,26.64,26.62,26.63,18604.0,21.8149,21.8149,21.7985,21.8067,18604.0
2021-06-21 13:15:00,26.63,26.63,26.61,26.62,46012.0,21.8067,21.8067,21.7903,21.7985,46012.0
2021-06-21 13:20:00,26.63,26.63,26.6,26.62,23311.0,21.8067,21.8067,21.7821,21.7985,23311.0
2021-06-21 13:25:00,26.61,26.65,26.6,26.64,26797.0,21.7903,21.8231,21.7821,21.8149,26797.0
2021-06-21 13:30:00,26.64,26.66,26.63,26.64,36172.0,21.8149,21.8313,21.8067,21.8149,36172.0
2021-06-21 13:35:00,26.64,26.68,26.64,26.68,29731.0,21.8149,21.8476,21.8149,21.8476,29731.0
2021-06-21 13:40:00,26.68,26.69,26.65,26.69,40301.0,21.8476,21.8558,21.8231,21.8558,40301.0
2021-06-21 13:45:00,26.69,26.72,26.68,26.7,36372.0,21.8558,21.8804,21.8476,21.864,36372.0
2021-06-21 13:50:00,26.7,26.71,26.68,26.7,23444.0,21.864,21.8722,21.8476,21.864,23444.0
2021-06-21 13:55:00,26.7,26.74,26.7,26.73,87870.0,21.864,21.8968,21.864,21.8886,87870.0
2021-06-21 14:00:00,26.74,26.76,26.73,26.73,46716.0,21.8968,21.9131,21.8886,21.8886,46716.0
2021-06-21 14:05:00,26.73,26.75,26.72,26.73,40071.0,21.8886,21.905,21.8804,21.8886,40071.0
2021-06-21 14:10:00,26.73,26.78,26.72,26.77,86305.0,21.8886,21.9295,21.8804,21.9213,86305.0
2021-06-21 14:15:00,26.77,26.81,26.76,26.78,75735.0,21.9213,21.9541,21.9131,21.9295,75735.0
2021-06-21 14:20:00,26.78,26.79,26.77,26.78,49427.0,21.9295,21.9377,21.9213,21.9295,49427.0
2021-06-21 14:25:00,26.78,26.79,26.77,26.78,32552.0,21.9295,21.9377,21.9213,21.9295,32552.0
2021-06-21 14:30:00,26.77,26.77,26.74,26.76,42816.0,21.9213,21.9213,21.8968,21.9131,42816.0
2021-06-21 14:35:00,26.76,26.78,26.74,26.75,49362.0,21.9131,21.9295,21.8968,21.905,49362.0
2021-06-21 14:40:00,26.75,26.76,26.72,26.74,30489.0,21.905,21.9131,21.8804,21.8968,30489.0
2021-06-21 14:45:00,26.74,26.74,26.7,26.71,32264.0,21.8968,21.8968,21.864,21.8722,32264.0
2021-06-21 14:50:00,26.71,26.76,26.7,26.76,33702.0,21.8722,21.9131,21.864,21.9131,33702.0
2021-06-21 14:55:00,26.76,26.77,26.75,26.77,20249.0,21.9131,21.9213,21.905,21.9213,20249.0
2021-06-21 15:00:00,26.77,26.78,26.74,26.78,66453.0,21.9213,21.9295,21.8968,21.9295,66453.0
2021-06-21 15:05:00,26.78,26.8,26.77,26.79,48161.0,21.9295,21.9459,21.9213,21.9377,48161.0
2021-06-21 15:10:00,26.79,26.79,26.75,26.76,47856.0,21.9377,21.9377,21.905,21.9131,47856.0
2021-06-21 15:15:00,26.77,26.8,26.75,26.79,59682.0,21.9213,21.9459,21.905,21.9377,59682.0
2021-06-21 15:20:00,26.8,26.8,26.73,26.75,45194.0,21.9459,21.9459,21.8886,21.905,45194.0
2021-06-21 15:25:00,26.75,26.78,26.75,26.78,59362.0,21.905,21.9295,21.905,21.9295,59362.0
2021-06-21 15:30:00,26.77,26.81,26.76,26.79,68419.0,21.9213,21.9541,21.9131,21.9377,68419.0
2021-06-21 15:35:00,26.8,26.84,26.79,26.84,64393.0,21.9459,21.9787,21.9377,21.9787,64393.0
2021-06-21 15:40:00,26.84,26.84,26.78,26.79,140320.0,21.9787,21.9787,21.9295,21.9377,140320.0
2021-06-21 15:45:00,26.78,26.82,26.78,26.82,84102.0,21.9295,21.9623,21.9295,21.9623,84102.0
2021-06-21 15:50:00,26.82,26.83,26.79,26.8,147690.0,21.9623,21.9705,21.9377,21.9459,147690.0
2021-06-21 15:55:00,26.8,26.8,26.74,26.76,494411.0,21.9459,21.9459,21.8968,21.9131,494411.0
2021-06-22 09:30:00,26.68,26.73,26.58,26.61,137819.0,21.8476,21.8886,21.7658,21.7903,137819.0
2021-06-22 09:35:00,26.6,26.6,26.52,26.55,64921.0,21.7821,21.7821,21.7166,21.7412,64921.0
2021-06-22 09:40:00,26.55,26.6,26.5,26.6,108384.0,21.7412,21.7821,21.7002,21.7821,108384.0
2021-06-22 09:45:00,26.6,26.61,26.54,26.57,193261.0,21.7821,21.7903,21.733,21.7576,193261.0
2021-06-22 09:50:00,26.56,26.57,26.44,26.45,85056.0,21.7494,21.7576,21.6511,21.6593,85056.0
2021-06-22 09:55:00,26.45,26.48,26.44,26.46,101016.0,21.6593,21.6839,21.6511,21.6675,101016.0
2021-06-22 10:00:00,26.46,26.47,26.38,26.39,70923.0,21.6675,21.6757,21.602,21.6102,70923.0
2021-06-22 10:05:00,26.39,26.45,26.39,26.43,101901.0,21.6102,21.6593,21.6102,21.6429,101901.0
2021-06-22 10:10:00,26.43,26.51,26.43,26.46,77279.0,21.6429,21.7084,21.6429,21.6675,77279.0
2021-06-22 10:15:00,26.47,26.56,26.47,26.54,49688.0,21.6757,21.7494,21.6757,21.733,49688.0
2021-06-22 10:20:00,26.53,26.57,26.52,26.55,32905.0,21.7248,21.7576,21.7166,21.7412,32905.0
2021-06-22 10:25:00,26.56,26.57,26.54,26.55,22790.0,21.7494,21.7576,21.733,21.7412,22790.0
2021-06-22 10:30:00,26.55,26.57,26.51,26.53,54781.0,21.7412,21.7576,21.7084,21.7248,54781.0
2021-06-22 10:35:00,26.53,26.54,26.51,26.52,32562.0,21.7248,21.733,21.7084,21.7166,32562.0
2021-06-22 10:40:00,26.52,26.58,26.51,26.57,27403.0,21.7166,21.7658,21.7084,21.7576,27403.0
2021-06-22 10:45:00,26.57,26.58,26.54,26.58,35650.0,21.7576,21.7658,21.733,21.7658,35650.0
2021-06-22 10:50:00,26.57,26.59,26.55,26.56,48375.0,21.7576,21.7739,21.7412,21.7494,48375.0
2021-06-22 10:55:00,26.56,26.6,26.55,26.55,87377.0,21.7494,21.7821,21.7412,21.7412,87377.0
2021-06-22 11:00:00,26.55,26.56,26.54,26.56,71392.0,21.7412,21.7494,21.733,21.7494,71392.0
2021-06-22 11:05:00,26.56,26.61,26.56,26.61,43120.0,21.7494,21.7903,21.7494,21.7903,43120.0
2021-06-22 11:10:00,26.61,26.64,26.6,26.64,21720.0,21.7903,21.8149,21.7821,21.8149,21720.0
2021-06-22 11:15:00,26.64,26.65,26.62,26.63,29505.0,21.8149,21.8231,21.7985,21.8067,29505.0
2021-06-22 11:20:00,26.63,26.63,26.58,26.61,25170.0,21.8067,21.8067,21.7658,21.7903,25170.0
2021-06-22 11:25:00,26.6,26.6,26.52,26.53,44783.0,21.7821,21.7821,21.7166,21.7248,44783.0
2021-06-22 11:30:00,26.53,26.54,26.52,26.53,30815.0,21.7248,21.733,21.7166,21.7248,30815.0
2021-06-22 11:35:00,26.53,26.54,26.49,26.52,72045.0,21.7248,21.733,21.6921,21.7166,72045.0
2021-06-22 11:40:00,26.52,26.55,26.52,26.54,32044.0,21.7166,21.7412,21.7166,21.733,32044.0
2021-06-22 11:45:00,26.55,26.56,26.53,26.54,65798.0,21.7412,21.7494,21.7248,21.733,65798.0
2021-06-22 11:50:00,26.53,26.56,26.53,26.55,72619.0,21.7248,21.7494,21.7248,21.7412,72619.0
2021-06-22 11:55:00,26.55,26.57,26.53,26.55,72962.0,21.7412,21.7576,21.7248,21.7412,72962.0
2021-06-22 12:00:00,26.55,26.59,26.54,26.59,32780.0,21.7412,21.7739,21.733,21.7739,32780.0
2021-06-22 12:05:00,26.59,26.59,26.54,26.55,36935.0,21.7739,21.7739,21.733,21.7412,36935.0
2021-06-22 12:10:00,26.55,26.56,26.54,26.55,17379.0,21.7412,21.7494,21.733,21.7412,17379.0
2021-06-22 12:15:00,26.56,26.58,26.55,26.58,30994.0,21.7494,21.7658,21.7412,21.7658,30994.0
2021-06-22 12:20:00,26.57,26.57,26.55,26.57,21469.0,21.7576,21.7576,21.7412,21.7576,21469.0
2021-06-22 12:25:00,26.56,26.57,26.55,26.55,51311.0,21.7494,21.7576,21.7412,21.7412,51311.0
2021-06-22 12:30:00,26.55,26.56,26.52,26.53,31732.0,21.7412,21.7494,21.7166,21.7248,31732.0
2021-06-22 12:35:00,26.53,26.57,26.53,26.57,38865.0,21.7248,21.7576,21.7248,21.7576,38865.0
2021-06-22 12:40:00,26.57,26.6,26.56,26.59,68530.0,21.7576,21.7821,21.7494,21.7739,68530.0
2021-06-22 12:45:00,26.59,26.61,26.58,26.61,30524.0,21.7739,21.7903,21.7658,21.7903,30524.0
2021-06-22 12:50:00,26.6,26.63,26.6,26.62,28704.0,21.7821,21.8067,21.7821,21.7985,28704.0
2021-06-22 12:55:00,26.61,26.63,26.59,26.62,55230.0,21.7903,21.8067,21.7739,21.7985,55230.0
2021-06-22 13:00:00,26.62,26.66,26.61,26.66,25626.0,21.7985,21.8313,21.7903,21.8313,25626.0
2021-06-22 13:05:00,26.66,26.69,26.65,26.69,34908.0,21.8313,21.8558,21.8231,21.8558,34908.0
2021-06-22 13:10:00,26.69,26.7,26.68,26.69,29536.0,21.8558,21.864,21.8476,21.8558,29536.0
2021-06-22 13:15:00,26.69,26.69,26.64,26.65,44350.0,21.8558,21.8558,21.8149,21.8231,44350.0
2021-06-22 13:20:00,26.65,26.69,26.64,26.68,36937.0,21.8231,21.8558,21.8149,21.8476,36937.0
2021-06-22 13:25:00,26.67,26.68,26.63,26.66,116986.0,21.8394,21.8476,21.8067,21.8313,116986.0
2021-06-22 13:30:00,26.65,26.65,26.61,26.63,35518.0,21.8231,21.8231,21.7903,21.8067,35518.0
2021-06-22 13:35:00,26.63,26.64,26.62,26.63,27718.0,21.8067,21.8149,21.7985,21.8067,27718.0
2021-06-22 13:40:00,26.63,26.64,26.61,26.61,26069.0,21.8067,21.8149,21.7903,21.7903,26069.0
2021-06-22 13:45:00,26.61,26.65,26.61,26.64,66078.0,21.7903,21.8231,21.7903,21.8149,66078.0
2021-06-22 13:50:00,26.64,26.64,26.62,26.62,20882.0,21.8149,21.8149,21.7985,21.7985,20882.0
2021-06-22 13:55:00,26.63,26.63,26.61,26.62,33268.0,21.8067,21.8067,21.7903,21.7985,33268.0
2021-06-22 14:00:00,26.62,26.62,26.58,26.6,43663.0,21.7985,21.7985,21.7658,21.7821,43663.0
2021-06-22 14:05:00,26.6,26.6,26.57,26.58,30046.0,21.7821,21.7821,21.7576,21.7658,30046.0
2021-06-22 14:10:00,26.58,26.61,26.57,26.61,43063.0,21.7658,21.7903,21.7576,21.7903,43063.0
2021-06-22 14:15:00,26.61,26.66,26.6,26.64,81175.0,21.7903,21.8313,21.7821,21.8149,81175.0
2021-06-22 14:20:00,26.65,26.71,26.65,26.71,30484.0,21.8231,21.8722,21.8231,21.8722,30484.0
2021-06-22 14:25:00,26.71,26.74,26.7,26.74,48577.0,21.8722,21.8968,21.864,21.8968,48577.0
2021-06-22 14:30:00,26.73,26.74,26.71,26.73,27688.0,21.8886,21.8968,21.8722,21.8886,27688.0
2021-06-22 14:35:00,26.72,26.74,26.69,26.74,48633.0,21.8804,21.8968,21.8558,21.8968,48633.0
2021-06-22 14:40:00,26.74,26.75,26.73,26.74,30102.0,21.8968,21.905,21.8886,21.8968,30102.0
2021-06-22 14:45:00,26.74,26.75,26.73,26.74,33556.0,21.8968,21.905,21.8886,21.8968,33556.0
2021-06-22 14:50:00,26.74,26.77,26.73,26.76,31401.0,21.8968,21.9213,21.8886,21.9131,31401.0
2021-06-22 14:55:00,26.75,26.75,26.72,26.74,32796.0,21.905,21.905,21.8804,21.8968,32796.0
2021-06-22 15:00:00,26.74,26.76,26.73,26.75,35456.0,21.8968,21.9131,21.8886,21.905,35456.0
2021-06-22 15:05:00,26.75,26.76,26.72,26.75,88016.0,21.905,21.9131,21.8804,21.905,88016.0
2021-06-22 15:10:00,26.75,26.79,26.74,26.76,64971.0,21.905,21.9377,21.8968,21.9131,64971.0
2021-06-22 15:15:00,26.76,26.8,26.75,26.79,74236.0,21.9131,21.9459,21.905,21.9377,74236.0
2021-06-22 15:20:00,26.79,26.8,26.76,26.77,55567.0,21.9377,21.9459,21.9131,21.9213,55567.0
2021-06-22 15:25:00,26.78,26.81,26.77,26.8,59493.0,21.9295,21.9541,21.9213,21.9459,59493.0
2021-06-22 15:30:00,26.8,26.83,26.76,26.77,110676.0,21.9459,21.9705,21.9131,21.9213,110676.0
2021-06-22 15:35:00,26.78,26.79,26.76,26.78,73609.0,21.9295,21.9377,21.9131,21.9295,73609.0
2021-06-22 15:40:00,26.78,26.79,26.76,26.78,50715.0,21.9295,21.9377,21.9131,21.9295,50715.0
2021-06-22 15:45:00,26.78,26.8,26.77,26.78,169990.0,21.9295,21.9459,21.9213,21.9295,169990.0
2021-06-22 15:50:00,26.77,26.79,26.76,26.78,253028.0,21.9213,21.9377,21.9131,21.9295,253028.0
2021-06-22 15:55:00,26.78,26.78,26.73,26.74,413962.0,21.9295,21.9295,21.8886,21.8968,413962.0
2021-06-23 09:30:00,26.81,26.92,26.78,26.86,113173.0,21.9541,22.0442,21.9295,21.995,113173.0
2021-06-23 09:35:00,26.86,26.9,26.85,26.89,52715.0,21.995,22.0278,21.9868,22.0196,52715.0
2021-06-23 09:40:00,26.89,26.91,26.88,26.91,34369.0,22.0196,22.036,22.0114,22.036,34369.0
2021-06-23 09:45:00,26.92,26.96,26.91,26.95,35958.0,22.0442,22.0769,22.036,22.0687,35958.0
2021-06-23 09:50:00,26.95,26.97,26.93,26.94,37486.0,22.0687,22.0851,22.0524,22.0605,37486.0
2021-06-23 09:55:00,26.93,26.93,26.87,26.91,21398.0,22.0524,22.0524,22.0032,22.036,21398.0
2021-06-23 10:00:00,26.91,26.93,26.87,26.91,43681.0,22.036,22.0524,22.0032,22.036,43681.0
2021-06-23 10:05:00,26.91,26.93,26.89,26.91,37472.0,22.036,22.0524,22.0196,22.036,37472.0
2021-06-23 10:10:00,26.91,26.92,26.88,26.91,19366.0,22.036,22.0442,22.0114,22.036,19366.0
2021-06-23 10:15:00,26.9,26.92,26.87,26.9,29641.0,22.0278,22.0442,22.0032,22.0278,29641.0
2021-06-23 10:20:00,26.91,26.92,26.89,26.91,12977.0,22.036,22.0442,22.0196,22.036,12977.0
2021-06-23 10:25:00,26.91,26.94,26.88,26.92,43088.0,22.036,22.0605,22.0114,22.0442,43088.0
2021-06-23 10:30:00,26.92,26.98,26.92,26.93,32676.0,22.0442,22.0933,22.0442,22.0524,32676.0
2021-06-23 10:35:00,26.93,26.98,26.91,26.94,45651.0,22.0524,22.0933,22.036,22.0605,45651.0
2021-06-23 10:40:00,26.94,26.97,26.93,26.97,20257.0,22.0605,22.0851,22.0524,22.0851,20257.0
2021-06-23 10:45:00,26.96,26.97,26.91,26.91,42223.0,22.0769,22.0851,22.036,22.036,42223.0
2021-06-23 10:50:00,26.91,26.93,26.89,26.91,46211.0,22.036,22.0524,22.0196,22.036,46211.0
2021-06-23 10:55:00,26.92,26.95,26.91,26.94,32502.0,22.0442,22.0687,22.036,22.0605,32502.0
2021-06-23 11:00:00,26.94,26.96,26.9,26.91,47178.0,22.0605,22.0769,22.0278,22.036,47178.0
2021-06-23 11:05:00,26.91,26.94,26.89,26.92,47417.0,22.036,22.0605,22.0196,22.0442,47417.0
2021-06-23 11:10:00,26.92,26.93,26.89,26.9,23112.0,22.0442,22.0524,22.0196,22.0278,23112.0
2021-06-23 11:15:00,26.89,26.93,26.89,26.92,35189.0,22.0196,22.0524,22.0196,22.0442,35189.0
2021-06-23 11:20:00,26.92,26.93,26.89,26.93,31523.0,22.0442,22.0524,22.0196,22.0524,31523.0
2021-06-23 11:25:00,26.93,26.93,26.88,26.89,37915.0,22.0524,22.0524,22.0114,22.0196,37915.0
2021-06-23 11:30:00,26.9,26.91,26.86,26.86,27078.0,22.0278,22.036,21.995,21.995,27078.0
2021-06-23 11:35:00,26.86,26.88,26.84,26.86,49676.0,21.995,22.0114,21.9787,21.995,49676.0
2021-06-23 11:40:00,26.86,26.88,26.86,26.87,54276.0,21.995,22.0114,21.995,22.0032,54276.0
2021-06-23 11:45:00,26.86,26.87,26.84,26.86,93243.0,21.995,22.0032,21.9787,21.995,93243.0
2021-06-23 11:50:00,26.85,26.86,26.85,26.86,14250.0,21.9868,21.995,21.9868,21.995,14250.0
2021-06-23 11:55:00,26.86,26.87,26.84,26.86,67538.0,21.995,22.0032,21.9787,21.995,67538.0
2021-06-23 12:00:00,26.86,26.87,26.85,26.87,45799.0,21.995,22.0032,21.9868,22.0032,45799.0
2021-06-23 12:05:00,26.87,26.89,26.86,26.89,31647.0,22.0032,22.0196,21.995,22.0196,31647.0
2021-06-23 12:10:00,26.89,26.92,26.88,26.92,14818.0,22.0196,22.0442,22.0114,22.0442,14818.0
2021-06-23 12:15:00,26.92,26.92,26.9,26.91,26653.0,22.0442,22.0442,22.0278,22.036,26653.0
2021-06-23 12:20:00,26.91,26.95,26.9,26.94,27032.0,22.036,22.0687,22.0278,22.0605,27032.0
2021-06-23 12:25:00,26.95,26.95,26.92,26.92,40304.0,22.0687,22.0687,22.0442,22.0442,40304.0
2021-06-23 12:30:00,26.92,26.93,26.9,26.9,74236.0,22.0442,22.0524,22.0278,22.0278,74236.0
2021-06-23 12:35:00,26.9,26.91,26.83,26.85,44578.0,22.0278,22.036,21.9705,21.9868,44578.0
2021-06-23 12:40:00,26.84,26.85,26.81,26.85,21457.0,21.9787,21.9868,21.9541,21.9868,21457.0
2021-06-23 12:45:00,26.85,26.86,26.8,26.82,33134.0,21.9868,21.995,21.9459,21.9623,33134.0
2021-06-23 12:50:00,26.82,26.83,26.81,26.82,22006.0,21.9623,21.9705,21.9541,21.9623,22006.0
2021-06-23 12:55:00,26.81,26.82,26.78,26.8,25590.0,21.9541,21.9623,21.9295,21.9459,25590.0
2021-06-23 13:00:00,26.81,26.84,26.8,26.82,42803.0,21.9541,21.9787,21.9459,21.9623,42803.0
2021-06-23 13:05:00,26.82,26.83,26.81,26.83,33955.0,21.9623,21.9705,21.9541,21.9705,33955.0
2021-06-23 13:10:00,26.83,26.85,26.82,26.84,38094.0,21.9705,21.9868,21.9623,21.9787,38094.0
2021-06-23 13:15:00,26.84,26.85,26.83,26.84,17032.0,21.9787,21.9868,21.9705,21.9787,17032.0
2021-06-23 13:20:00,26.84,26.86,26.83,26.85,32696.0,21.9787,21.995,21.9705,21.9868,32696.0
2021-06-23 13:25:00,26.85,26.87,26.84,26.86,21877.0,21.9868,22.0032,21.9787,21.995,21877.0
2021-06-23 13:30:00,26.86,26.86,26.84,26.86,33524.0,21.995,21.995,21.9787,21.995,33524.0
2021-06-23 13:35:00,26.87,26.88,26.86,26.87,19917.0,22.0032,22.0114,21.995,22.0032,19917.0
2021-06-23 13:40:00,26.88,26.89,26.87,26.89,19651.0,22.0114,22.0196,22.0032,22.0196,19651.0
2021-06-23 13:45:00,26.89,26.89,26.86,26.87,35916.0,22.0196,22.0196,21.995,22.0032,35916.0
2021-06-23 13:50:00,26.87,26.9,26.87,26.89,48328.0,22.0032,22.0278,22.0032,22.0196,48328.0
2021-06-23 13:55:00,26.89,26.9,26.88,26.89,24283.0,22.0196,22.0278,22.0114,22.0196,24283.0
2021-06-23 14:00:00,26.89,26.9,26.88,26.89,41545.0,22.0196,22.0278,22.0114,22.0196,41545.0
2021-06-23 14:05:00,26.88,26.9,26.88,26.89,25353.0,22.0114,22.0278,22.0114,22.0196,25353.0
2021-06-23 14:10:00,26.89,26.91,26.87,26.89,47788.0,22.0196,22.036,22.0032,22.0196,47788.0
2021-06-23 14:15:00,26.88,26.89,26.86,26.87,33465.0,22.0114,22.0196,21.995,22.0032,33465.0
2021-06-23 14:20:00,26.87,26.87,26.83,26.86,40096.0,22.0032,22.0032,21.9705,21.995,40096.0
2021-06-23 14:25:00,26.86,26.86,26.84,26.85,31806.0,21.995,21.995,21.9787,21.9868,31806.0
2021-06-23 14:30:00,26.86,26.86,26.84,26.85,96907.0,21.995,21.995,21.9787,21.9868,96907.0
2021-06-23 14:35:00,26.85,26.85,26.82,26.84,36767.0,21.9868,21.9868,21.9623,21.9787,36767.0
2021-06-23 14:40:00,26.85,26.85,26.82,26.85,30816.0,21.9868,21.9868,21.9623,21.9868,30816.0
2021-06-23 14:45:00,26.85,26.86,26.84,26.86,15333.0,21.9868,21.995,21.9787,21.995,15333.0
2021-06-23 14:50:00,26.86,26.86,26.84,26.85,34437.0,21.995,21.995,21.9787,21.9868,34437.0
2021-06-23 14:55:00,26.85,26.89,26.84,26.89,46668.0,21.9868,22.0196,21.9787,22.0196,46668.0
2021-06-23 15:00:00,26.88,26.89,26.87,26.88,39311.0,22.0114,22.0196,22.0032,22.0114,39311.0
2021-06-23 15:05:00,26.88,26.9,26.87,26.88,38687.0,22.0114,22.0278,22.0032,22.0114,38687.0
2021-06-23 15:10:00,26.88,26.89,26.87,26.87,27688.0,22.0114,22.0196,22.0032,22.0032,27688.0
2021-06-23 15:15:00,26.88,26.88,26.84,26.85,41798.0,22.0114,22.0114,21.9787,21.9868,41798.0
2021-06-23 15:20:00,26.86,26.87,26.85,26.87,47622.0,21.995,22.0032,21.9868,22.0032,47622.0
2021-06-23 15:25:00,26.87,26.89,26.85,26.89,43836.0,22.0032,22.0196,21.9868,22.0196,43836.0
2021-06-23 15:30:00,26.89,26.9,26.87,26.89,72703.0,22.0196,22.0278,22.0032,22.0196,72703.0
2021-06-23 15:35:00,26.89,26.9,26.86,26.88,56176.0,22.0196,22.0278,21.995,22.0114,56176.0
2021-06-23 15:40:00,26.88,26.89,26.86,26.87,52401.0,22.0114,22.0196,21.995,22.0032,52401.0
2021-06-23 15:45:00,26.87,26.87,26.8,26.81,118061.0,22.0032,22.0032,21.9459,21.9541,118061.0
2021-06-23 15:50:00,26.81,26.82,26.8,26.8,98263.0,21.9541,21.9623,21.9459,21.9459,98263.0
2021-06-23 15:55:00,26.8,26.81,26.72,26.74,358147.0,21.9459,21.9541,21.8804,21.8968,358147.0
2021-06-24 09:30:00,26.73,26.76,26.64,26.64,230072.0,21.8886,21.9131,21.8149,21.8149,230072.0
2021-06-24 09:35:00,26.65,26.66,26.57,26.63,70487.0,21.8231,21.8313,21.7576,21.8067,70487.0
2021-06-24 09:40:00,26.64,26.7,26.63,26.65,48301.0,21.8149,21.864,21.8067,21.8231,48301.0
2021-06-24 09:45:00,26.66,26.73,26.65,26.7,71974.0,21.8313,21.8886,21.8231,21.864,71974.0
2021-06-24 09:50:00,26.7,26.71,26.66,26.68,63051.0,21.864,21.8722,21.8313,21.8476,63051.0
2021-06-24 09:55:00,26.69,26.7,26.6,26.61,30785.0,21.8558,21.864,21.7821,21.7903,30785.0
2021-06-24 10:00:00,26.61,26.65,26.59,26.63,29180.0,21.7903,21.8231,21.7739,21.8067,29180.0
2021-06-24 10:05:00,26.63,26.65,26.6,26.63,55638.0,21.8067,21.8231,21.7821,21.8067,55638.0
2021-06-24 10:10:00,26.63,26.68,26.63,26.68,23260.0,21.8067,21.8476,21.8067,21.8476,23260.0
2021-06-24 10:15:00,26.68,26.71,26.66,26.71,34023.0,21.8476,21.8722,21.8313,21.8722,34023.0
2021-06-24 10:20:00,26.71,26.71,26.67,26.71,99452.0,21.8722,21.8722,21.8394,21.8722,99452.0
2021-06-24 10:25:00,26.7,26.72,26.68,26.69,66602.0,21.864,21.8804,21.8476,21.8558,66602.0
2021-06-24 10:30:00,26.69,26.74,26.68,26.74,41619.0,21.8558,21.8968,21.8476,21.8968,41619.0
2021-06-24 10:35:00,26.74,26.75,26.7,26.73,40761.0,21.8968,21.905,21.864,21.8886,40761.0
2021-06-24 10:40:00,26.72,26.74,26.71,26.74,95519.0,21.8804,21.8968,21.8722,21.8968,95519.0
2021-06-24 10:45:00,26.74,26.75,26.72,26.73,124421.0,21.8968,21.905,21.8804,21.8886,124421.0
2021-06-24 10:50:00,26.73,26.75,26.71,26.74,30016.0,21.8886,21.905,21.8722,21.8968,30016.0
2021-06-24 10:55:00,26.73,26.75,26.7,26.75,22131.0,21.8886,21.905,21.864,21.905,22131.0
2021-06-24 11:00:00,26.75,26.78,26.74,26.78,49907.0,21.905,21.9295,21.8968,21.9295,49907.0
2021-06-24 11:05:00,26.79,26.8,26.76,26.76,59307.0,21.9377,21.9459,21.9131,21.9131,59307.0
2021-06-24 11:10:00,26.77,26.77,26.74,26.75,36868.0,21.9213,21.9213,21.8968,21.905,36868.0
2021-06-24 11:15:00,26.75,26.75,26.73,26.75,21844.0,21.905,21.905,21.8886,21.905,21844.0
2021-06-24 11:20:00,26.75,26.75,26.71,26.72,29878.0,21.905,21.905,21.8722,21.8804,29878.0
2021-06-24 11:25:00,26.72,26.75,26.71,26.74,40238.0,21.8804,21.905,21.8722,21.8968,40238.0
2021-06-24 11:30:00,26.74,26.76,26.74,26.74,28491.0,21.8968,21.9131,21.8968,21.8968,28491.0
2021-06-24 11:35:00,26.74,26.75,26.73,26.75,21137.0,21.8968,21.905,21.8886,21.905,21137.0
2021-06-24 11:40:00,26.75,26.76,26.73,26.75,38559.0,21.905,21.9131,21.8886,21.905,38559.0
2021-06-24 11:45:00,26.75,26.75,26.71,26.72,32622.0,21.905,21.905,21.8722,21.8804,32622.0
2021-06-24 11:50:00,26.71,26.73,26.69,26.7,18213.0,21.8722,21.8886,21.8558,21.864,18213.0
2021-06-24 11:55:00,26.7,26.73,26.7,26.72,32734.0,21.864,21.8886,21.864,21.8804,32734.0
2021-06-24 12:00:00,26.73,26.73,26.69,26.7,19842.0,21.8886,21.8886,21.8558,21.864,19842.0
2021-06-24 12:05:00,26.71,26.71,26.69,26.71,10951.0,21.8722,21.8722,21.8558,21.8722,10951.0
2021-06-24 12:10:00,26.71,26.71,26.68,26.68,18079.0,21.8722,21.8722,21.8476,21.8476,18079.0
2021-06-24 12:15:00,26.69,26.7,26.67,26.69,21459.0,21.8558,21.864,21.8394,21.8558,21459.0
2021-06-24 12:20:00,26.69,26.72,26.67,26.71,22371.0,21.8558,21.8804,21.8394,21.8722,22371.0
2021-06-24 12:25:00,26.71,26.73,26.7,26.72,26654.0,21.8722,21.8886,21.864,21.8804,26654.0
2021-06-24 12:30:00,26.73,26.73,26.7,26.72,19858.0,21.8886,21.8886,21.864,21.8804,19858.0
2021-06-24 12:35:00,26.71,26.75,26.7,26.74,23327.0,21.8722,21.905,21.864,21.8968,23327.0
2021-06-24 12:40:00,26.74,26.76,26.73,26.75,18987.0,21.8968,21.9131,21.8886,21.905,18987.0
2021-06-24 12:45:00,26.75,26.77,26.74,26.75,80511.0,21.905,21.9213,21.8968,21.905,80511.0
2021-06-24 12:50:00,26.75,26.76,26.74,26.75,73667.0,21.905,21.9131,21.8968,21.905,73667.0
2021-06-24 12:55:00,26.76,26.76,26.74,26.74,84784.0,21.9131,21.9131,21.8968,21.8968,84784.0
2021-06-24 13:00:00,26.74,26.75,26.74,26.75,75250.0,21.8968,21.905,21.8968,21.905,75250.0
2021-06-24 13:05:00,26.75,26.76,26.74,26.75,88846.0,21.905,21.9131,21.8968,21.905,88846.0
2021-06-24 13:10:00,26.75,26.79,26.73,26.79,21117.0,21.905,21.9377,21.8886,21.9377,21117.0
2021-06-24 13:15:00,26.78,26.79,26.76,26.76,37500.0,21.9295,21.9377,21.9131,21.9131,37500.0
2021-06-24 13:20:00,26.76,26.76,26.75,26.75,20886.0,21.9131,21.9131,21.905,21.905,20886.0
2021-06-24 13:25:00,26.76,26.76,26.73,26.74,37440.0,21.9131,21.9131,21.8886,21.8968,37440.0
2021-06-24 13:30:00,26.74,26.76,26.73,26.76,36917.0,21.8968,21.9131,21.8886,21.9131,36917.0
2021-06-24 13:35:00,26.76,26.76,26.74,26.74,20674.0,21.9131,21.9131,21.8968,21.8968,20674.0
2021-06-24 13:40:00,26.74,26.76,26.73,26.74,47552.0,21.8968,21.9131,21.8886,21.8968,47552.0
2021-06-24 13:45:00,26.74,26.74,26.73,26.73,16791.0,21.8968,21.8968,21.8886,21.8886,16791.0
2021-06-24 13:50:00,26.73,26.75,26.73,26.75,21170.0,21.8886,21.905,21.8886,21.905,21170.0
2021-06-24 13:55:00,26.75,26.75,26.73,26.75,24315.0,21.905,21.905,21.8886,21.905,24315.0
2021-06-24 14:00:00,26.74,26.75,26.74,26.75,22372.0,21.8968,21.905,21.8968,21.905,22372.0
2021-06-24 14:05:00,26.75,26.75,26.73,26.73,44283.0,21.905,21.905,21.8886,21.8886,44283.0
2021-06-24 14:10:00,26.74,26.75,26.73,26.74,40560.0,21.8968,21.905,21.8886,21.8968,40560.0
2021-06-24 14:15:00,26.74,26.74,26.73,26.74,25741.0,21.8968,21.8968,21.8886,21.8968,25741.0
2021-06-24 14:20:00,26.74,26.75,26.73,26.74,23655.0,21.8968,21.905,21.8886,21.8968,23655.0
2021-06-24 14:25:00,26.75,26.76,26.74,26.74,62157.0,21.905,21.9131,21.8968,21.8968,62157.0
2021-06-24 14:30:00,26.75,26.75,26.74,26.75,41704.0,21.905,21.905,21.8968,21.905,41704.0
2021-06-24 14:35:00,26.75,26.75,26.73,26.74,16626.0,21.905,21.905,21.8886,21.8968,16626.0
2021-06-24 14:40:00,26.74,26.75,26.73,26.75,52736.0,21.8968,21.905,21.8886,21.905,52736.0
2021-06-24 14:45:00,26.75,26.75,26.72,26.73,56220.0,21.905,21.905,21.8804,21.8886,56220.0
2021-06-24 14:50:00,26.72,26.75,26.72,26.74,54588.0,21.8804,21.905,21.8804,21.8968,54588.0
2021-06-24 14:55:00,26.74,26.75,26.73,26.75,57175.0,21.8968,21.905,21.8886,21.905,57175.0
2021-06-24 15:00:00,26.75,26.77,26.74,26.74,52792.0,21.905,21.9213,21.8968,21.8968,52792.0
2021-06-24 15:05:00,26.74,26.76,26.74,26.75,37580.0,21.8968,21.9131,21.8968,21.905,37580.0
2021-06-24 15:10:00,26.76,26.76,26.75,26.76,65636.0,21.9131,21.9131,21.905,21.9131,65636.0
2021-06-24 15:15:00,26.75,26.77,26.73,26.76,74930.0,21.905,21.9213,21.8886,21.9131,74930.0
2021-06-24 15:20:00,26.76,26.77,26.74,26.75,50150.0,21.9131,21.9213,21.8968,21.905,50150.0
2021-06-24 15:25:00,26.75,26.75,26.72,26.73,58968.0,21.905,21.905,21.8804,21.8886,58968.0
2021-06-24 15:30:00,26.74,26.76,26.71,26.76,104318.0,21.8968,21.9131,21.8722,21.9131,104318.0
2021-06-24 15:35:00,26.76,26.8,26.76,26.8,100677.0,21.9131,21.9459,21.9131,21.9459,100677.0
2021-06-24 15:40:00,26.8,26.81,26.78,26.8,94563.0,21.9459,21.9541,21.9295,21.9459,94563.0
2021-06-24 15:45:00,26.8,26.82,26.79,26.81,159627.0,21.9459,21.9623,21.9377,21.9541,159627.0
2021-06-24 15:50:00,26.81,26.83,26.78,26.79,301719.0,21.9541,21.9705,21.9295,21.9377,301719.0
2021-06-24 15:55:00,26.79,26.79,26.73,26.78,639992.0,21.9377,21.9377,21.8886,21.9295,639992.0
2021-06-25 09:30:00,26.82,26.85,26.76,26.77,96747.0,21.9623,21.9868,21.9131,21.9213,96747.0
2021-06-25 09:35:00,26.77,26.8,26.75,26.77,71172.0,21.9213,21.9459,21.905,21.9213,71172.0
2021-06-25 09:40:00,26.78,26.79,26.73,26.73,31449.0,21.9295,21.9377,21.8886,21.8886,31449.0
2021-06-25 09:45:00,26.73,26.74,26.71,26.73,44848.0,21.8886,21.8968,21.8722,21.8886,44848.0
2021-06-25 09:50:00,26.72,26.78,26.71,26.74,56336.0,21.8804,21.9295,21.8722,21.8968,56336.0
2021-06-25 09:55:00,26.75,26.76,26.71,26.71,97465.0,21.905,21.9131,21.8722,21.8722,97465.0
2021-06-25 10:00:00,26.71,26.74,26.68,26.73,48223.0,21.8722,21.8968,21.8476,21.8886,48223.0
2021-06-25 10:05:00,26.73,26.77,26.72,26.77,34677.0,21.8886,21.9213,21.8804,21.9213,34677.0
2021-06-25 10:10:00,26.77,26.81,26.76,26.76,80964.0,21.9213,21.9541,21.9131,21.9131,80964.0
2021-06-25 10:15:00,26.77,26.78,26.72,26.73,46503.0,21.9213,21.9295,21.8804,21.8886,46503.0
2021-06-25 10:20:00,26.73,26.73,26.67,26.71,37054.0,21.8886,21.8886,21.8394,21.8722,37054.0
2021-06-25 10:25:00,26.7,26.71,26.65,26.66,33488.0,21.864,21.8722,21.8231,21.8313,33488.0
2021-06-25 10:30:00,26.66,26.69,26.65,26.67,24512.0,21.8313,21.8558,21.8231,21.8394,24512.0
2021-06-25 10:35:00,26.67,26.69,26.64,26.69,72761.0,21.8394,21.8558,21.8149,21.8558,72761.0
2021-06-25 10:40:00,26.69,26.69,26.66,26.68,33771.0,21.8558,21.8558,21.8313,21.8476,33771.0
2021-06-25 10:45:00,26.69,26.7,26.68,26.69,25983.0,21.8558,21.864,21.8476,21.8558,25983.0
2021-06-25 10:50:00,26.7,26.71,26.68,26.71,24343.0,21.864,21.8722,21.8476,21.8722,24343.0
2021-06-25 10:55:00,26.7,26.72,26.7,26.72,26509.0,21.864,21.8804,21.864,21.8804,26509.0
2021-06-25 11:00:00,26.72,26.75,26.71,26.75,15255.0,21.8804,21.905,21.8722,21.905,15255.0
2021-06-25 11:05:00,26.75,26.76,26.73,26.75,23476.0,21.905,21.9131,21.8886,21.905,23476.0
2021-06-25 11:10:00,26.75,26.75,26.72,26.73,45986.0,21.905,21.905,21.8804,21.8886,45986.0
2021-06-25 11:15:00,26.73,26.73,26.72,26.73,5536.0,21.8886,21.8886,21.8804,21.8886,5536.0
2021-06-25 11:20:00,26.73,26.74,26.72,26.73,27413.0,21.8886,21.8968,21.8804,21.8886,27413.0
2021-06-25 11:25:00,26.73,26.73,26.71,26.73,33677.0,21.8886,21.8886,21.8722,21.8886,33677.0
2021-06-25 11:30:00,26.72,26.74,26.72,26.74,53894.0,21.8804,21.8968,21.8804,21.8968,53894.0
2021-06-25 11:35:00,26.74,26.76,26.73,26.73,27732.0,21.8968,21.9131,21.8886,21.8886,27732.0
2021-06-25 11:40:00,26.74,26.75,26.71,26.72,30849.0,21.8968,21.905,21.8722,21.8804,30849.0
2021-06-25 11:45:00,26.73,26.75,26.72,26.75,14416.0,21.8886,21.905,21.8804,21.905,14416.0
2021-06-25 11:50:00,26.75,26.75,26.72,26.75,27978.0,21.905,21.905,21.8804,21.905,27978.0
2021-06-25 11:55:00,26.75,26.76,26.73,26.73,15039.0,21.905,21.9131,21.8886,21.8886,15039.0
2021-06-25 12:00:00,26.74,26.74,26.73,26.74,25848.0,21.8968,21.8968,21.8886,21.8968,25848.0
2021-06-25 12:05:00,26.74,26.77,26.72,26.77,14179.0,21.8968,21.9213,21.8804,21.9213,14179.0
2021-06-25 12:10:00,26.77,26.77,26.75,26.76,16090.0,21.9213,21.9213,21.905,21.9131,16090.0
2021-06-25 12:15:00,26.77,26.77,26.74,26.76,45694.0,21.9213,21.9213,21.8968,21.9131,45694.0
2021-06-25 12:20:00,26.76,26.77,26.74,26.77,108302.0,21.9131,21.9213,21.8968,21.9213,108302.0
2021-06-25 12:25:00,26.77,26.79,26.76,26.77,17516.0,21.9213,21.9377,21.9131,21.9213,17516.0
2021-06-25 12:30:00,26.77,26.79,26.76,26.78,10104.0,21.9213,21.9377,21.9131,21.9295,10104.0
2021-06-25 12:35:00,26.79,26.79,26.77,26.77,8247.0,21.9377,21.9377,21.9213,21.9213,8247.0
2021-06-25 12:40:00,26.78,26.78,26.76,26.78,13888.0,21.9295,21.9295,21.9131,21.9295,13888.0
2021-06-25 12:45:00,26.78,26.78,26.77,26.78,5464.0,21.9295,21.9295,21.9213,21.9295,5464.0
2021-06-25 12:50:00,26.78,26.79,26.77,26.79,15523.0,21.9295,21.9377,21.9213,21.9377,15523.0
2021-06-25 12:55:00,26.79,26.79,26.77,26.78,19199.0,21.9377,21.9377,21.9213,21.9295,19199.0
2021-06-25 13:00:00,26.78,26.78,26.74,26.74,28970.0,21.9295,21.9295,21.8968,21.8968,28970.0
2021-06-25 13:05:00,26.75,26.77,26.75,26.77,12025.0,21.905,21.9213,21.905,21.9213,12025.0
2021-06-25 13:10:00,26.77,26.77,26.76,26.77,9043.0,21.9213,21.9213,21.9131,21.9213,9043.0
2021-06-25 13:15:00,26.77,26.77,26.74,26.75,21089.0,21.9213,21.9213,21.8968,21.905,21089.0
2021-06-25 13:20:00,26.75,26.76,26.74,26.75,10646.0,21.905,21.9131,21.8968,21.905,10646.0
2021-06-25 13:25:00,26.75,26.76,26.74,26.76,20141.0,21.905,21.9131,21.8968,21.9131,20141.0
2021-06-25 13:30:00,26.76,26.78,26.74,26.78,34876.0,21.9131,21.9295,21.8968,21.9295,34876.0
2021-06-25 13:35:00,26.78,26.78,26.76,26.76,13663.0,21.9295,21.9295,21.9131,21.9131,13663.0
2021-06-25 13:40:00,26.76,26.78,26.76,26.76,20194.0,21.9131,21.9295,21.9131,21.9131,20194.0
2021-06-25 13:45:00,26.77,26.78,26.76,26.77,94864.0,21.9213,21.9295,21.9131,21.9213,94864.0
2021-06-25 13:50:00,26.77,26.77,26.76,26.77,11523.0,21.9213,21.9213,21.9131,21.9213,11523.0
2021-06-25 13:55:00,26.77,26.79,26.76,26.79,36913.0,21.9213,21.9377,21.9131,21.9377,36913.0
2021-06-25 14:00:00,26.78,26.79,26.77,26.78,29324.0,21.9295,21.9377,21.9213,21.9295,29324.0
2021-06-25 14:05:00,26.78,26.78,26.77,26.78,48286.0,21.9295,21.9295,21.9213,21.9295,48286.0
2021-06-25 14:10:00,26.77,26.78,26.77,26.78,11245.0,21.9213,21.9295,21.9213,21.9295,11245.0
2021-06-25 14:15:00,26.78,26.78,26.77,26.78,9596.0,21.9295,21.9295,21.9213,21.9295,9596.0
2021-06-25 14:20:00,26.77,26.78,26.77,26.78,41631.0,21.9213,21.9295,21.9213,21.9295,41631.0
2021-06-25 14:25:00,26.78,26.78,26.77,26.78,13516.0,21.9295,21.9295,21.9213,21.9295,13516.0
2021-06-25 14:30:00,26.77,26.79,26.77,26.79,36164.0,21.9213,21.9377,21.9213,21.9377,36164.0
2021-06-25 14:35:00,26.79,26.81,26.77,26.8,33307.0,21.9377,21.9541,21.9213,21.9459,33307.0
2021-06-25 14:40:00,26.8,26.82,26.8,26.8,56058.0,21.9459,21.9623,21.9459,21.9459,56058.0
2021-06-25 14:45:00,26.8,26.82,26.79,26.79,41221.0,21.9459,21.9623,21.9377,21.9377,41221.0
2021-06-25 14:50:00,26.8,26.8,26.78,26.79,21222.0,21.9459,21.9459,21.9295,21.9377,21222.0
2021-06-25 14:55:00,26.78,26.79,26.78,26.79,19538.0,21.9295,21.9377,21.9295,21.9377,19538.0
2021-06-25 15:00:00,26.79,26.8,26.78,26.79,46361.0,21.9377,21.9459,21.9295,21.9377,46361.0
2021-06-25 15:05:00,26.79,26.8,26.77,26.77,70713.0,21.9377,21.9459,21.9213,21.9213,70713.0
2021-06-25 15:10:00,26.77,26.82,26.77,26.82,134288.0,21.9213,21.9623,21.9213,21.9623,134288.0
2021-06-25 15:15:00,26.82,26.82,26.8,26.8,11702.0,21.9623,21.9623,21.9459,21.9459,11702.0
2021-06-25 15:20:00,26.8,26.81,26.79,26.8,19412.0,21.9459,21.9541,21.9377,21.9459,19412.0
2021-06-25 15:25:00,26.8,26.81,26.79,26.8,67914.0,21.9459,21.9541,21.9377,21.9459,67914.0
2021-06-25 15:30:00,26.79,26.81,26.79,26.8,64838.0,21.9377,21.9541,21.9377,21.9459,64838.0
2021-06-25 15:35:00,26.81,26.82,26.8,26.82,132410.0,21.9541,21.9623,21.9459,21.9623,132410.0
2021-06-25 15:40:00,26.82,26.83,26.79,26.8,144414.0,21.9623,21.9705,21.9377,21.9459,144414.0
2021-06-25 15:45:00,26.79,26.84,26.79,26.84,123988.0,21.9377,21.9787,21.9377,21.9787,123988.0
2021-06-25 15:50:00,26.84,26.84,26.78,26.79,354836.0,21.9787,21.9787,21.9295,21.9377,354836.0
2021-06-25 15:55:00,26.79,26.79,26.77,26.78,631724.0,21.9377,21.9377,21.9213,21.9295,631724.0
2021-06-28 09:30:00,26.78,26.81,26.5,26.51,213312.0,21.9295,21.9541,21.7002,21.7084,213312.0
2021-06-28 09:35:00,26.51,26.51,26.37,26.39,74627.0,21.7084,21.7084,21.5938,21.6102,74627.0
2021-06-28 09:40:00,26.38,26.38,26.26,26.3,54157.0,21.602,21.602,21.5037,21.5365,54157.0
2021-06-28 09:45:00,26.3,26.31,26.21,26.25,115729.0,21.5365,21.5447,21.4628,21.4955,115729.0
2021-06-28 09:50:00,26.24,26.31,26.23,26.25,56302.0,21.4873,21.5447,21.4791,21.4955,56302.0
2021-06-28 09:55:00,26.25,26.31,26.24,26.28,63369.0,21.4955,21.5447,21.4873,21.5201,63369.0
2021-06-28 10:00:00,26.28,26.28,26.2,26.2,93730.0,21.5201,21.5201,21.4546,21.4546,93730.0
2021-06-28 10:05:00,26.21,26.21,26.15,26.16,51293.0,21.4628,21.4628,21.4136,21.4218,51293.0
2021-06-28 10:10:00,26.17,26.17,26.07,26.1,57162.0,21.43,21.43,21.3481,21.3727,57162.0
2021-06-28 10:15:00,26.1,26.16,26.08,26.14,67031.0,21.3727,21.4218,21.3563,21.4054,67031.0
2021-06-28 10:20:00,26.14,26.16,26.11,26.12,50202.0,21.4054,21.4218,21.3809,21.3891,50202.0
2021-06-28 10:25:00,26.12,26.13,26.07,26.09,58442.0,21.3891,21.3973,21.3481,21.3645,58442.0
2021-06-28 10:30:00,26.1,26.1,26.07,26.09,43700.0,21.3727,21.3727,21.3481,21.3645,43700.0
2021-06-28 10:35:00,26.08,26.1,26.06,26.07,50147.0,21.3563,21.3727,21.3399,21.3481,50147.0
2021-06-28 10:40:00,26.07,26.11,26.05,26.1,52873.0,21.3481,21.3809,21.3317,21.3727,52873.0
2021-06-28 10:45:00,26.11,26.16,26.09,26.16,46251.0,21.3809,21.4218,21.3645,21.4218,46251.0
2021-06-28 10:50:00,26.16,26.24,26.16,26.24,67001.0,21.4218,21.4873,21.4218,21.4873,67001.0
2021-06-28 10:55:00,26.23,26.26,26.22,26.25,75297.0,21.4791,21.5037,21.471,21.4955,75297.0
2021-06-28 11:00:00,26.25,26.29,26.21,26.27,305673.0,21.4955,21.5283,21.4628,21.5119,305673.0
2021-06-28 11:05:00,26.27,26.33,26.26,26.3,249887.0,21.5119,21.561,21.5037,21.5365,249887.0
2021-06-28 11:10:00,26.3,26.3,26.26,26.27,81629.0,21.5365,21.5365,21.5037,21.5119,81629.0
2021-06-28 11:15:00,26.26,26.27,26.18,26.21,74852.0,21.5037,21.5119,21.4382,21.4628,74852.0
2021-06-28 11:20:00,26.21,26.24,26.19,26.19,67855.0,21.4628,21.4873,21.4464,21.4464,67855.0
2021-06-28 11:25:00,26.19,26.21,26.19,26.2,61862.0,21.4464,21.4628,21.4464,21.4546,61862.0
2021-06-28 11:30:00,26.2,26.24,26.19,26.2,120507.0,21.4546,21.4873,21.4464,21.4546,120507.0
2021-06-28 11:35:00,26.21,26.24,26.18,26.24,54339.0,21.4628,21.4873,21.4382,21.4873,54339.0
2021-06-28 11:40:00,26.23,26.26,26.22,26.26,40958.0,21.4791,21.5037,21.471,21.5037,40958.0
2021-06-28 11:45:00,26.26,26.26,26.2,26.24,48445.0,21.5037,21.5037,21.4546,21.4873,48445.0
2021-06-28 11:50:00,26.24,26.25,26.21,26.23,80731.0,21.4873,21.4955,21.4628,21.4791,80731.0
2021-06-28 11:55:00,26.23,26.26,26.21,26.23,32644.0,21.4791,21.5037,21.4628,21.4791,32644.0
2021-06-28 12:00:00,26.23,26.24,26.21,26.22,33997.0,21.4791,21.4873,21.4628,21.471,33997.0
2021-06-28 12:05:00,26.23,26.24,26.21,26.23,27619.0,21.4791,21.4873,21.4628,21.4791,27619.0
2021-06-28 12:10:00,26.23,26.24,26.2,26.23,31039.0,21.4791,21.4873,21.4546,21.4791,31039.0
2021-06-28 12:15:00,26.23,26.26,26.22,26.24,25749.0,21.4791,21.5037,21.471,21.4873,25749.0
2021-06-28 12:20:00,26.23,26.25,26.21,26.23,23095.0,21.4791,21.4955,21.4628,21.4791,23095.0
2021-06-28 12:25:00,26.24,26.24,26.19,26.21,21953.0,21.4873,21.4873,21.4464,21.4628,21953.0
2021-06-28 12:30:00,26.21,26.23,26.18,26.23,30909.0,21.4628,21.4791,21.4382,21.4791,30909.0
2021-06-28 12:35:00,26.23,26.23,26.2,26.22,18243.0,21.4791,21.4791,21.4546,21.471,18243.0
2021-06-28 12:40:00,26.21,26.24,26.21,26.24,16203.0,21.4628,21.4873,21.4628,21.4873,16203.0
2021-06-28 12:45:00,26.24,26.28,26.22,26.27,34170.0,21.4873,21.5201,21.471,21.5119,34170.0
2021-06-28 12:50:00,26.28,26.29,26.26,26.29,30394.0,21.5201,21.5283,21.5037,21.5283,30394.0
2021-06-28 12:55:00,26.28,26.3,26.27,26.28,43444.0,21.5201,21.5365,21.5119,21.5201,43444.0
2021-06-28 13:00:00,26.28,26.28,26.23,26.24,19103.0,21.5201,21.5201,21.4791,21.4873,19103.0
2021-06-28 13:05:00,26.24,26.27,26.24,26.26,27583.0,21.4873,21.5119,21.4873,21.5037,27583.0
2021-06-28 13:10:00,26.26,26.27,26.24,26.25,27850.0,21.5037,21.5119,21.4873,21.4955,27850.0
2021-06-28 13:15:00,26.24,26.26,26.23,26.24,20227.0,21.4873,21.5037,21.4791,21.4873,20227.0
2021-06-28 13:20:00,26.24,26.25,26.2,26.21,71169.0,21.4873,21.4955,21.4546,21.4628,71169.0
2021-06-28 13:25:00,26.21,26.21,26.17,26.21,51172.0,21.4628,21.4628,21.43,21.4628,51172.0
2021-06-28 13:30:00,26.21,26.22,26.18,26.21,37563.0,21.4628,21.471,21.4382,21.4628,37563.0
2021-06-28 13:35:00,26.2,26.22,26.19,26.21,22886.0,21.4546,21.471,21.4464,21.4628,22886.0
2021-06-28 13:40:00,26.21,26.23,26.2,26.23,17818.0,21.4628,21.4791,21.4546,21.4791,17818.0
2021-06-28 13:45:00,26.22,26.25,26.22,26.23,57858.0,21.471,21.4955,21.471,21.4791,57858.0
2021-06-28 13:50:00,26.24,26.27,26.23,26.25,46229.0,21.4873,21.5119,21.4791,21.4955,46229.0
2021-06-28 13:55:00,26.25,26.26,26.24,26.26,18612.0,21.4955,21.5037,21.4873,21.5037,18612.0
2021-06-28 14:00:00,26.26,26.3,26.25,26.28,50459.0,21.5037,21.5365,21.4955,21.5201,50459.0
2021-06-28 14:05:00,26.28,26.3,26.26,26.26,32623.0,21.5201,21.5365,21.5037,21.5037,32623.0
2021-06-28 14:10:00,26.26,26.29,26.25,26.27,100956.0,21.5037,21.5283,21.4955,21.5119,100956.0
2021-06-28 14:15:00,26.27,26.27,26.23,26.25,21562.0,21.5119,21.5119,21.4791,21.4955,21562.0
2021-06-28 14:20:00,26.25,26.26,26.24,26.26,16433.0,21.4955,21.5037,21.4873,21.5037,16433.0
2021-06-28 14:25:00,26.26,26.28,26.24,26.25,42533.0,21.5037,21.5201,21.4873,21.4955,42533.0
2021-06-28 14:30:00,26.25,26.26,26.23,26.23,18525.0,21.4955,21.5037,21.4791,21.4791,18525.0
2021-06-28 14:35:00,26.23,26.24,26.2,26.21,27509.0,21.4791,21.4873,21.4546,21.4628,27509.0
2021-06-28 14:40:00,26.21,26.22,26.19,26.2,22893.0,21.4628,21.471,21.4464,21.4546,22893.0
2021-06-28 14:45:00,26.2,26.21,26.17,26.19,62125.0,21.4546,21.4628,21.43,21.4464,62125.0
2021-06-28 14:50:00,26.19,26.19,26.16,26.17,26787.0,21.4464,21.4464,21.4218,21.43,26787.0
2021-06-28 14:55:00,26.18,26.19,26.15,26.16,31477.0,21.4382,21.4464,21.4136,21.4218,31477.0
2021-06-28 15:00:00,26.16,26.18,26.14,26.15,49008.0,21.4218,21.4382,21.4054,21.4136,49008.0
2021-06-28 15:05:00,26.14,26.16,26.13,26.16,53847.0,21.4054,21.4218,21.3973,21.4218,53847.0
2021-06-28 15:10:00,26.15,26.17,26.14,26.16,92235.0,21.4136,21.43,21.4054,21.4218,92235.0
2021-06-28 15:15:00,26.16,26.18,26.14,26.16,53403.0,21.4218,21.4382,21.4054,21.4218,53403.0
2021-06-28 15:20:00,26.16,26.17,26.15,26.16,27223.0,21.4218,21.43,21.4136,21.4218,27223.0
2021-06-28 15:25:00,26.16,26.16,26.14,26.16,28375.0,21.4218,21.4218,21.4054,21.4218,28375.0
2021-06-28 15:30:00,26.15,26.16,26.13,26.16,71865.0,21.4136,21.4218,21.3973,21.4218,71865.0
2021-06-28 15:35:00,26.16,26.17,26.15,26.17,66738.0,21.4218,21.43,21.4136,21.43,66738.0
2021-06-28 15:40:00,26.17,26.17,26.15,26.15,88143.0,21.43,21.43,21.4136,21.4136,88143.0
2021-06-28 15:45:00,26.16,26.17,26.14,26.17,123106.0,21.4218,21.43,21.4054,21.43,123106.0
2021-06-28 15:50:00,26.17,26.25,26.16,26.22,329874.0,21.43,21.4955,21.4218,21.471,329874.0
2021-06-28 15:55:00,26.22,26.25,26.2,26.24,403235.0,21.471,21.4955,21.4546,21.4873,403235.0
2021-06-29 09:30:00,26.25,26.42,26.25,26.35,104199.0,21.4955,21.6347,21.4955,21.5774,104199.0
2021-06-29 09:35:00,26.35,26.38,26.32,26.33,51618.0,21.5774,21.602,21.5528,21.561,51618.0
2021-06-29 09:40:00,26.33,26.37,26.26,26.27,138433.0,21.561,21.5938,21.5037,21.5119,138433.0
2021-06-29 09:45:00,26.26,26.31,26.25,26.26,87240.0,21.5037,21.5447,21.4955,21.5037,87240.0
2021-06-29 09:50:00,26.26,26.28,26.21,26.24,46515.0,21.5037,21.5201,21.4628,21.4873,46515.0
2021-06-29 09:55:00,26.24,26.26,26.23,26.24,15692.0,21.4873,21.5037,21.4791,21.4873,15692.0
2021-06-29 10:00:00,26.24,26.25,26.18,26.25,39658.0,21.4873,21.4955,21.4382,21.4955,39658.0
2021-06-29 10:05:00,26.25,26.28,26.22,26.24,39670.0,21.4955,21.5201,21.471,21.4873,39670.0
2021-06-29 10:10:00,26.24,26.24,26.19,26.24,57024.0,21.4873,21.4873,21.4464,21.4873,57024.0
2021-06-29 10:15:00,26.24,26.26,26.22,26.24,36235.0,21.4873,21.5037,21.471,21.4873,36235.0
2021-06-29 10:20:00,26.25,26.29,26.23,26.29,43392.0,21.4955,21.5283,21.4791,21.5283,43392.0
2021-06-29 10:25:00,26.28,26.34,26.28,26.32,77638.0,21.5201,21.5692,21.5201,21.5528,77638.0
2021-06-29 10:30:00,26.32,26.34,26.3,26.31,119355.0,21.5528,21.5692,21.5365,21.5447,119355.0
2021-06-29 10:35:00,26.3,26.31,26.28,26.29,28074.0,21.5365,21.5447,21.5201,21.5283,28074.0
2021-06-29 10:40:00,26.29,26.29,26.25,26.27,12516.0,21.5283,21.5283,21.4955,21.5119,12516.0
2021-06-29 10:45:00,26.27,26.28,26.23,26.26,31401.0,21.5119,21.5201,21.4791,21.5037,31401.0
2021-06-29 10:50:00,26.26,26.26,26.23,26.26,26415.0,21.5037,21.5037,21.4791,21.5037,26415.0
2021-06-29 10:55:00,26.25,26.26,26.22,26.24,28764.0,21.4955,21.5037,21.471,21.4873,28764.0
2021-06-29 11:00:00,26.24,26.27,26.21,26.23,37064.0,21.4873,21.5119,21.4628,21.4791,37064.0
2021-06-29 11:05:00,26.22,26.25,26.22,26.25,52363.0,21.471,21.4955,21.471,21.4955,52363.0
2021-06-29 11:10:00,26.24,26.26,26.22,26.24,88183.0,21.4873,21.5037,21.471,21.4873,88183.0
2021-06-29 11:15:00,26.24,26.27,26.23,26.27,55898.0,21.4873,21.5119,21.4791,21.5119,55898.0
2021-06-29 11:20:00,26.27,26.27,26.24,26.24,32567.0,21.5119,21.5119,21.4873,21.4873,32567.0
2021-06-29 11:25:00,26.25,26.26,26.23,26.24,24139.0,21.4955,21.5037,21.4791,21.4873,24139.0
2021-06-29 11:30:00,26.24,26.24,26.21,26.23,62284.0,21.4873,21.4873,21.4628,21.4791,62284.0
2021-06-29 11:35:00,26.23,26.26,26.2,26.21,75980.0,21.4791,21.5037,21.4546,21.4628,75980.0
2021-06-29 11:40:00,26.21,26.24,26.2,26.21,89420.0,21.4628,21.4873,21.4546,21.4628,89420.0
2021-06-29 11:45:00,26.21,26.22,26.16,26.17,43703.0,21.4628,21.471,21.4218,21.43,43703.0
2021-06-29 11:50:00,26.17,26.17,26.15,26.16,43962.0,21.43,21.43,21.4136,21.4218,43962.0
2021-06-29 11:55:00,26.16,26.16,26.11,26.12,58278.0,21.4218,21.4218,21.3809,21.3891,58278.0
2021-06-29 12:00:00,26.12,26.13,26.11,26.12,32184.0,21.3891,21.3973,21.3809,21.3891,32184.0
2021-06-29 12:05:00,26.12,26.12,26.09,26.1,75515.0,21.3891,21.3891,21.3645,21.3727,75515.0
2021-06-29 12:10:00,26.1,26.1,26.07,26.08,39427.0,21.3727,21.3727,21.3481,21.3563,39427.0
2021-06-29 12:15:00,26.08,26.08,26.04,26.05,78841.0,21.3563,21.3563,21.3236,21.3317,78841.0
2021-06-29 12:20:00,26.05,26.11,26.05,26.1,32166.0,21.3317,21.3809,21.3317,21.3727,32166.0
2021-06-29 12:25:00,26.1,26.1,26.07,26.08,34746.0,21.3727,21.3727,21.3481,21.3563,34746.0
2021-06-29 12:30:00,26.08,26.08,26.04,26.05,36288.0,21.3563,21.3563,21.3236,21.3317,36288.0
2021-06-29 12:35:00,26.05,26.1,26.04,26.09,18095.0,21.3317,21.3727,21.3236,21.3645,18095.0
2021-06-29 12:40:00,26.09,26.09,26.07,26.07,24493.0,21.3645,21.3645,21.3481,21.3481,24493.0
2021-06-29 12:45:00,26.07,26.07,26.05,26.07,31497.0,21.3481,21.3481,21.3317,21.3481,31497.0
2021-06-29 12:50:00,26.07,26.1,26.05,26.1,39621.0,21.3481,21.3727,21.3317,21.3727,39621.0
2021-06-29 12:55:00,26.1,26.12,26.08,26.1,26213.0,21.3727,21.3891,21.3563,21.3727,26213.0
2021-06-29 13:00:00,26.11,26.13,26.09,26.13,24382.0,21.3809,21.3973,21.3645,21.3973,24382.0
2021-06-29 13:05:00,26.13,26.13,26.09,26.1,58876.0,21.3973,21.3973,21.3645,21.3727,58876.0
2021-06-29 13:10:00,26.1,26.11,26.09,26.11,29109.0,21.3727,21.3809,21.3645,21.3809,29109.0
2021-06-29 13:15:00,26.11,26.11,26.09,26.1,53646.0,21.3809,21.3809,21.3645,21.3727,53646.0
2021-06-29 13:20:00,26.09,26.11,26.09,26.11,42865.0,21.3645,21.3809,21.3645,21.3809,42865.0
2021-06-29 13:25:00,26.11,26.11,26.09,26.1,67129.0,21.3809,21.3809,21.3645,21.3727,67129.0
2021-06-29 13:30:00,26.1,26.1,26.08,26.1,34995.0,21.3727,21.3727,21.3563,21.3727,34995.0
2021-06-29 13:35:00,26.1,26.13,26.07,26.09,222394.0,21.3727,21.3973,21.3481,21.3645,222394.0
2021-06-29 13:40:00,26.08,26.11,26.06,26.11,27589.0,21.3563,21.3809,21.3399,21.3809,27589.0
2021-06-29 13:45:00,26.11,26.15,26.1,26.14,72198.0,21.3809,21.4136,21.3727,21.4054,72198.0
2021-06-29 13:50:00,26.14,26.15,26.12,26.14,103552.0,21.4054,21.4136,21.3891,21.4054,103552.0
2021-06-29 13:55:00,26.13,26.14,26.11,26.12,28465.0,21.3973,21.4054,21.3809,21.3891,28465.0
2021-06-29 14:00:00,26.12,26.13,26.1,26.12,55642.0,21.3891,21.3973,21.3727,21.3891,55642.0
2021-06-29 14:05:00,26.12,26.16,26.11,26.14,66455.0,21.3891,21.4218,21.3809,21.4054,66455.0
2021-06-29 14:10:00,26.15,26.18,26.15,26.17,47079.0,21.4136,21.4382,21.4136,21.43,47079.0
2021-06-29 14:15:00,26.17,26.17,26.14,26.14,50925.0,21.43,21.43,21.4054,21.4054,50925.0
2021-06-29 14:20:00,26.15,26.16,26.11,26.12,53113.0,21.4136,21.4218,21.3809,21.3891,53113.0
2021-06-29 14:25:00,26.12,26.14,26.12,26.14,13173.0,21.3891,21.4054,21.3891,21.4054,13173.0
2021-06-29 14:30:00,26.14,26.18,26.13,26.14,81146.0,21.4054,21.4382,21.3973,21.4054,81146.0
2021-06-29 14:35:00,26.14,26.15,26.11,26.12,23902.0,21.4054,21.4136,21.3809,21.3891,23902.0
2021-06-29 14:40:00,26.12,26.12,26.08,26.1,152086.0,21.3891,21.3891,21.3563,21.3727,152086.0
2021-06-29 14:45:00,26.11,26.11,26.08,26.1,28312.0,21.3809,21.3809,21.3563,21.3727,28312.0
2021-06-29 14:50:00,26.1,26.1,26.08,26.1,26299.0,21.3727,21.3727,21.3563,21.3727,26299.0
2021-06-29 14:55:00,26.09,26.11,26.08,26.11,49051.0,21.3645,21.3809,21.3563,21.3809,49051.0
2021-06-29 15:00:00,26.1,26.11,26.1,26.11,26384.0,21.3727,21.3809,21.3727,21.3809,26384.0
2021-06-29 15:05:00,26.1,26.11,26.09,26.1,45374.0,21.3727,21.3809,21.3645,21.3727,45374.0
2021-06-29 15:10:00,26.1,26.14,26.09,26.13,37217.0,21.3727,21.4054,21.3645,21.3973,37217.0
2021-06-29 15:15:00,26.12,26.12,26.1,26.1,27269.0,21.3891,21.3891,21.3727,21.3727,27269.0
2021-06-29 15:20:00,26.11,26.11,26.08,26.09,38766.0,21.3809,21.3809,21.3563,21.3645,38766.0
2021-06-29 15:25:00,26.09,26.11,26.07,26.07,49168.0,21.3645,21.3809,21.3481,21.3481,49168.0
2021-06-29 15:30:00,26.08,26.09,26.06,26.08,44486.0,21.3563,21.3645,21.3399,21.3563,44486.0
2021-06-29 15:35:00,26.08,26.08,26.06,26.07,28943.0,21.3563,21.3563,21.3399,21.3481,28943.0
2021-06-29 15:40:00,26.07,26.09,26.06,26.09,36128.0,21.3481,21.3645,21.3399,21.3645,36128.0
2021-06-29 15:45:00,26.09,26.09,26.07,26.09,129465.0,21.3645,21.3645,21.3481,21.3645,129465.0
2021-06-29 15:50:00,26.09,26.15,26.09,26.14,250546.0,21.3645,21.4136,21.3645,21.4054,250546.0
2021-06-29 15:55:00,26.15,26.16,26.12,26.14,444878.0,21.4136,21.4218,21.3891,21.4054,444878.0
2021-06-30 09:30:00,26.24,26.26,26.13,26.23,283086.0,21.4873,21.5037,21.3973,21.4791,283086.0
2021-06-30 09:35:00,26.25,26.29,26.24,26.29,99886.0,21.4955,21.5283,21.4873,21.5283,99886.0
2021-06-30 09:40:00,26.29,26.39,26.28,26.36,96194.0,21.5283,21.6102,21.5201,21.5856,96194.0
2021-06-30 09:45:00,26.36,26.38,26.34,26.36,53798.0,21.5856,21.602,21.5692,21.5856,53798.0
2021-06-30 09:50:00,26.36,26.43,26.36,26.4,72726.0,21.5856,21.6429,21.5856,21.6184,72726.0
2021-06-30 09:55:00,26.39,26.47,26.37,26.45,79774.0,21.6102,21.6757,21.5938,21.6593,79774.0
2021-06-30 10:00:00,26.46,26.5,26.44,26.48,90086.0,21.6675,21.7002,21.6511,21.6839,90086.0
2021-06-30 10:05:00,26.47,26.49,26.44,26.45,56861.0,21.6757,21.6921,21.6511,21.6593,56861.0
2021-06-30 10:10:00,26.45,26.48,26.42,26.43,61051.0,21.6593,21.6839,21.6347,21.6429,61051.0
2021-06-30 10:15:00,26.44,26.44,26.4,26.42,34341.0,21.6511,21.6511,21.6184,21.6347,34341.0
2021-06-30 10:20:00,26.41,26.45,26.41,26.45,35880.0,21.6265,21.6593,21.6265,21.6593,35880.0
2021-06-30 10:25:00,26.45,26.45,26.39,26.42,77882.0,21.6593,21.6593,21.6102,21.6347,77882.0
2021-06-30 10:30:00,26.41,26.47,26.4,26.46,61240.0,21.6265,21.6757,21.6184,21.6675,61240.0
2021-06-30 10:35:00,26.46,26.5,26.43,26.45,75808.0,21.6675,21.7002,21.6429,21.6593,75808.0
2021-06-30 10:40:00,26.45,26.46,26.4,26.45,56844.0,21.6593,21.6675,21.6184,21.6593,56844.0
2021-06-30 10:45:00,26.45,26.47,26.43,26.46,74307.0,21.6593,21.6757,21.6429,21.6675,74307.0
2021-06-30 10:50:00,26.46,26.47,26.34,26.35,55902.0,21.6675,21.6757,21.5692,21.5774,55902.0
2021-06-30 10:55:00,26.35,26.39,26.33,26.38,154086.0,21.5774,21.6102,21.561,21.602,154086.0
2021-06-30 11:00:00,26.38,26.39,26.35,26.38,102182.0,21.602,21.6102,21.5774,21.602,102182.0
2021-06-30 11:05:00,26.37,26.39,26.36,26.39,45040.0,21.5938,21.6102,21.5856,21.6102,45040.0
2021-06-30 11:10:00,26.39,26.39,26.37,26.38,59284.0,21.6102,21.6102,21.5938,21.602,59284.0
2021-06-30 11:15:00,26.38,26.43,26.37,26.42,159575.0,21.602,21.6429,21.5938,21.6347,159575.0
2021-06-30 11:20:00,26.41,26.42,26.36,26.36,57110.0,21.6265,21.6347,21.5856,21.5856,57110.0
2021-06-30 11:25:00,26.37,26.38,26.34,26.37,111008.0,21.5938,21.602,21.5692,21.5938,111008.0
2021-06-30 11:30:00,26.38,26.39,26.35,26.37,68641.0,21.602,21.6102,21.5774,21.5938,68641.0
2021-06-30 11:35:00,26.37,26.4,26.36,26.39,53132.0,21.5938,21.6184,21.5856,21.6102,53132.0
2021-06-30 11:40:00,26.38,26.41,26.37,26.39,128335.0,21.602,21.6265,21.5938,21.6102,128335.0
2021-06-30 11:45:00,26.39,26.41,26.37,26.39,57153.0,21.6102,21.6265,21.5938,21.6102,57153.0
2021-06-30 11:50:00,26.4,26.41,26.39,26.4,74669.0,21.6184,21.6265,21.6102,21.6184,74669.0
2021-06-30 11:55:00,26.41,26.43,26.4,26.4,34522.0,21.6265,21.6429,21.6184,21.6184,34522.0
2021-06-30 12:00:00,26.41,26.47,26.41,26.46,68700.0,21.6265,21.6757,21.6265,21.6675,68700.0
2021-06-30 12:05:00,26.45,26.48,26.45,26.46,48196.0,21.6593,21.6839,21.6593,21.6675,48196.0
2021-06-30 12:10:00,26.46,26.48,26.45,26.47,50704.0,21.6675,21.6839,21.6593,21.6757,50704.0
2021-06-30 12:15:00,26.46,26.46,26.42,26.43,16188.0,21.6675,21.6675,21.6347,21.6429,16188.0
2021-06-30 12:20:00,26.42,26.44,26.42,26.44,20924.0,21.6347,21.6511,21.6347,21.6511,20924.0
2021-06-30 12:25:00,26.44,26.46,26.42,26.45,40851.0,21.6511,21.6675,21.6347,21.6593,40851.0
2021-06-30 12:30:00,26.46,26.47,26.45,26.46,10089.0,21.6675,21.6757,21.6593,21.6675,10089.0
2021-06-30 12:35:00,26.46,26.49,26.46,26.49,32595.0,21.6675,21.6921,21.6675,21.6921,32595.0
2021-06-30 12:40:00,26.49,26.5,26.47,26.5,29303.0,21.6921,21.7002,21.6757,21.7002,29303.0
2021-06-30 12:45:00,26.49,26.5,26.48,26.5,33821.0,21.6921,21.7002,21.6839,21.7002,33821.0
2021-06-30 12:50:00,26.5,26.52,26.48,26.5,58032.0,21.7002,21.7166,21.6839,21.7002,58032.0
2021-06-30 12:55:00,26.5,26.5,26.45,26.49,83604.0,21.7002,21.7002,21.6593,21.6921,83604.0
2021-06-30 13:00:00,26.5,26.5,26.47,26.48,23300.0,21.7002,21.7002,21.6757,21.6839,23300.0
2021-06-30 13:05:00,26.48,26.51,26.47,26.5,82686.0,21.6839,21.7084,21.6757,21.7002,82686.0
2021-06-30 13:10:00,26.5,26.5,26.46,26.47,47559.0,21.7002,21.7002,21.6675,21.6757,47559.0
2021-06-30 13:15:00,26.48,26.5,26.47,26.5,13818.0,21.6839,21.7002,21.6757,21.7002,13818.0
2021-06-30 13:20:00,26.5,26.5,26.48,26.5,43215.0,21.7002,21.7002,21.6839,21.7002,43215.0
2021-06-30 13:25:00,26.5,26.52,26.49,26.51,80402.0,21.7002,21.7166,21.6921,21.7084,80402.0
2021-06-30 13:30:00,26.5,26.51,26.47,26.5,82431.0,21.7002,21.7084,21.6757,21.7002,82431.0
2021-06-30 13:35:00,26.5,26.51,26.47,26.48,69799.0,21.7002,21.7084,21.6757,21.6839,69799.0
2021-06-30 13:40:00,26.48,26.48,26.44,26.46,60924.0,21.6839,21.6839,21.6511,21.6675,60924.0
2021-06-30 13:45:00,26.45,26.46,26.44,26.45,47830.0,21.6593,21.6675,21.6511,21.6593,47830.0
2021-06-30 13:50:00,26.45,26.47,26.44,26.47,87433.0,21.6593,21.6757,21.6511,21.6757,87433.0
2021-06-30 13:55:00,26.47,26.47,26.44,26.45,74500.0,21.6757,21.6757,21.6511,21.6593,74500.0
2021-06-30 14:00:00,26.46,26.47,26.44,26.47,92858.0,21.6675,21.6757,21.6511,21.6757,92858.0
2021-06-30 14:05:00,26.46,26.47,26.45,26.46,102244.0,21.6675,21.6757,21.6593,21.6675,102244.0
2021-06-30 14:10:00,26.46,26.49,26.45,26.48,65316.0,21.6675,21.6921,21.6593,21.6839,65316.0
2021-06-30 14:15:00,26.48,26.49,26.45,26.46,140378.0,21.6839,21.6921,21.6593,21.6675,140378.0
2021-06-30 14:20:00,26.46,26.49,26.45,26.49,107493.0,21.6675,21.6921,21.6593,21.6921,107493.0
2021-06-30 14:25:00,26.49,26.51,26.47,26.48,43821.0,21.6921,21.7084,21.6757,21.6839,43821.0
2021-06-30 14:30:00,26.48,26.49,26.47,26.48,33843.0,21.6839,21.6921,21.6757,21.6839,33843.0
2021-06-30 14:35:00,26.48,26.5,26.48,26.5,69413.0,21.6839,21.7002,21.6839,21.7002,69413.0
2021-06-30 14:40:00,26.5,26.5,26.48,26.49,47070.0,21.7002,21.7002,21.6839,21.6921,47070.0
2021-06-30 14:45:00,26.5,26.52,26.49,26.51,42041.0,21.7002,21.7166,21.6921,21.7084,42041.0
2021-06-30 14:50:00,26.51,26.51,26.49,26.49,30071.0,21.7084,21.7084,21.6921,21.6921,30071.0
2021-06-30 14:55:00,26.5,26.51,26.49,26.5,46678.0,21.7002,21.7084,21.6921,21.7002,46678.0
2021-06-30 15:00:00,26.49,26.5,26.45,26.46,174881.0,21.6921,21.7002,21.6593,21.6675,174881.0
2021-06-30 15:05:00,26.46,26.46,26.41,26.43,61131.0,21.6675,21.6675,21.6265,21.6429,61131.0
2021-06-30 15:10:00,26.43,26.44,26.42,26.44,93901.0,21.6429,21.6511,21.6347,21.6511,93901.0
2021-06-30 15:15:00,26.44,26.45,26.42,26.45,57875.0,21.6511,21.6593,21.6347,21.6593,57875.0
2021-06-30 15:20:00,26.45,26.47,26.44,26.47,85955.0,21.6593,21.6757,21.6511,21.6757,85955.0
2021-06-30 15:25:00,26.47,26.5,26.46,26.49,136516.0,21.6757,21.7002,21.6675,21.6921,136516.0
2021-06-30 15:30:00,26.49,26.54,26.48,26.54,119148.0,21.6921,21.733,21.6839,21.733,119148.0
2021-06-30 15:35:00,26.54,26.57,26.52,26.54,167558.0,21.733,21.7576,21.7166,21.733,167558.0
2021-06-30 15:40:00,26.54,26.55,26.53,26.54,175250.0,21.733,21.7412,21.7248,21.733,175250.0
2021-06-30 15:45:00,26.54,26.55,26.47,26.49,193564.0,21.733,21.7412,21.6757,21.6921,193564.0
2021-06-30 15:50:00,26.48,26.54,26.48,26.53,339655.0,21.6839,21.733,21.6839,21.7248,339655.0
2021-06-30 15:55:00,26.53,26.59,26.53,26.54,918048.0,21.7248,21.7739,21.7248,21.733,918048.0
2021-07-01 09:30:00,26.94,27.01,26.73,26.76,290723.0,22.0605,22.1179,21.8886,21.9131,290723.0
2021-07-01 09:35:00,26.75,26.83,26.74,26.83,49664.0,21.905,21.9705,21.8968,21.9705,49664.0
2021-07-01 09:40:00,26.82,26.89,26.8,26.83,127791.0,21.9623,22.0196,21.9459,21.9705,127791.0
2021-07-01 09:45:00,26.83,26.84,26.7,26.72,69498.0,21.9705,21.9787,21.864,21.8804,69498.0
2021-07-01 09:50:00,26.72,26.72,26.63,26.7,70759.0,21.8804,21.8804,21.8067,21.864,70759.0
2021-07-01 09:55:00,26.7,26.73,26.66,26.7,53616.0,21.864,21.8886,21.8313,21.864,53616.0
2021-07-01 10:00:00,26.71,26.78,26.69,26.71,49782.0,21.8722,21.9295,21.8558,21.8722,49782.0
2021-07-01 10:05:00,26.72,26.76,26.7,26.75,56701.0,21.8804,21.9131,21.864,21.905,56701.0
2021-07-01 10:10:00,26.76,26.77,26.73,26.76,81071.0,21.9131,21.9213,21.8886,21.9131,81071.0
2021-07-01 10:15:00,26.76,26.79,26.71,26.74,132272.0,21.9131,21.9377,21.8722,21.8968,132272.0
2021-07-01 10:20:00,26.74,26.76,26.7,26.75,49688.0,21.8968,21.9131,21.864,21.905,49688.0
2021-07-01 10:25:00,26.75,26.75,26.67,26.67,66713.0,21.905,21.905,21.8394,21.8394,66713.0
2021-07-01 10:30:00,26.67,26.68,26.61,26.63,82771.0,21.8394,21.8476,21.7903,21.8067,82771.0
2021-07-01 10:35:00,26.63,26.64,26.56,26.59,62390.0,21.8067,21.8149,21.7494,21.7739,62390.0
2021-07-01 10:40:00,26.59,26.64,26.58,26.64,72400.0,21.7739,21.8149,21.7658,21.8149,72400.0
2021-07-01 10:45:00,26.64,26.66,26.62,26.64,30936.0,21.8149,21.8313,21.7985,21.8149,30936.0
2021-07-01 10:50:00,26.64,26.66,26.58,26.58,47098.0,21.8149,21.8313,21.7658,21.7658,47098.0
2021-07-01 10:55:00,26.58,26.6,26.55,26.55,34661.0,21.7658,21.7821,21.7412,21.7412,34661.0
2021-07-01 11:00:00,26.55,26.6,26.55,26.59,51177.0,21.7412,21.7821,21.7412,21.7739,51177.0
2021-07-01 11:05:00,26.59,26.65,26.59,26.63,50920.0,21.7739,21.8231,21.7739,21.8067,50920.0
2021-07-01 11:10:00,26.64,26.65,26.59,26.62,58663.0,21.8149,21.8231,21.7739,21.7985,58663.0
2021-07-01 11:15:00,26.62,26.62,26.55,26.55,32689.0,21.7985,21.7985,21.7412,21.7412,32689.0
2021-07-01 11:20:00,26.54,26.57,26.54,26.55,22372.0,21.733,21.7576,21.733,21.7412,22372.0
2021-07-01 11:25:00,26.55,26.63,26.54,26.62,41945.0,21.7412,21.8067,21.733,21.7985,41945.0
2021-07-01 11:30:00,26.62,26.69,26.62,26.68,98326.0,21.7985,21.8558,21.7985,21.8476,98326.0
2021-07-01 11:35:00,26.68,26.69,26.64,26.64,28298.0,21.8476,21.8558,21.8149,21.8149,28298.0
2021-07-01 11:40:00,26.64,26.67,26.64,26.66,41841.0,21.8149,21.8394,21.8149,21.8313,41841.0
2021-07-01 11:45:00,26.66,26.69,26.65,26.69,31166.0,21.8313,21.8558,21.8231,21.8558,31166.0
2021-07-01 11:50:00,26.69,26.73,26.69,26.73,57053.0,21.8558,21.8886,21.8558,21.8886,57053.0
2021-07-01 11:55:00,26.73,26.74,26.72,26.74,37620.0,21.8886,21.8968,21.8804,21.8968,37620.0
2021-07-01 12:00:00,26.74,26.74,26.71,26.72,22112.0,21.8968,21.8968,21.8722,21.8804,22112.0
2021-07-01 12:05:00,26.71,26.73,26.7,26.71,21672.0,21.8722,21.8886,21.864,21.8722,21672.0
2021-07-01 12:10:00,26.71,26.72,26.68,26.71,38114.0,21.8722,21.8804,21.8476,21.8722,38114.0
2021-07-01 12:15:00,26.71,26.75,26.7,26.75,27459.0,21.8722,21.905,21.864,21.905,27459.0
2021-07-01 12:20:00,26.75,26.76,26.72,26.73,20156.0,21.905,21.9131,21.8804,21.8886,20156.0
2021-07-01 12:25:00,26.73,26.76,26.72,26.76,13153.0,21.8886,21.9131,21.8804,21.9131,13153.0
2021-07-01 12:30:00,26.76,26.79,26.74,26.78,27235.0,21.9131,21.9377,21.8968,21.9295,27235.0
2021-07-01 12:35:00,26.77,26.81,26.76,26.8,32355.0,21.9213,21.9541,21.9131,21.9459,32355.0
2021-07-01 12:40:00,26.81,26.83,26.8,26.82,17054.0,21.9541,21.9705,21.9459,21.9623,17054.0
2021-07-01 12:45:00,26.82,26.82,26.79,26.8,19181.0,21.9623,21.9623,21.9377,21.9459,19181.0
2021-07-01 12:50:00,26.79,26.8,26.76,26.78,42137.0,21.9377,21.9459,21.9131,21.9295,42137.0
2021-07-01 12:55:00,26.78,26.79,26.77,26.79,15436.0,21.9295,21.9377,21.9213,21.9377,15436.0
2021-07-01 13:00:00,26.79,26.79,26.76,26.78,35711.0,21.9377,21.9377,21.9131,21.9295,35711.0
2021-07-01 13:05:00,26.78,26.82,26.78,26.82,44415.0,21.9295,21.9623,21.9295,21.9623,44415.0
2021-07-01 13:10:00,26.82,26.83,26.8,26.81,21726.0,21.9623,21.9705,21.9459,21.9541,21726.0
2021-07-01 13:15:00,26.81,26.84,26.8,26.83,29606.0,21.9541,21.9787,21.9459,21.9705,29606.0
2021-07-01 13:20:00,26.84,26.84,26.81,26.83,25631.0,21.9787,21.9787,21.9541,21.9705,25631.0
2021-07-01 13:25:00,26.84,26.85,26.83,26.85,38373.0,21.9787,21.9868,21.9705,21.9868,38373.0
2021-07-01 13:30:00,26.85,26.88,26.84,26.88,42320.0,21.9868,22.0114,21.9787,22.0114,42320.0
2021-07-01 13:35:00,26.87,26.89,26.84,26.84,33260.0,22.0032,22.0196,21.9787,21.9787,33260.0
2021-07-01 13:40:00,26.85,26.85,26.75,26.76,46016.0,21.9868,21.9868,21.905,21.9131,46016.0
2021-07-01 13:45:00,26.76,26.76,26.72,26.73,83457.0,21.9131,21.9131,21.8804,21.8886,83457.0
2021-07-01 13:50:00,26.74,26.76,26.71,26.75,46969.0,21.8968,21.9131,21.8722,21.905,46969.0
2021-07-01 13:55:00,26.75,26.76,26.72,26.72,35140.0,21.905,21.9131,21.8804,21.8804,35140.0
2021-07-01 14:00:00,26.73,26.73,26.68,26.69,40822.0,21.8886,21.8886,21.8476,21.8558,40822.0
2021-07-01 14:05:00,26.68,26.7,26.68,26.69,26480.0,21.8476,21.864,21.8476,21.8558,26480.0
2021-07-01 14:10:00,26.69,26.72,26.68,26.7,18876.0,21.8558,21.8804,21.8476,21.864,18876.0
2021-07-01 14:15:00,26.7,26.71,26.68,26.71,82165.0,21.864,21.8722,21.8476,21.8722,82165.0
2021-07-01 14:20:00,26.71,26.72,26.68,26.71,86214.0,21.8722,21.8804,21.8476,21.8722,86214.0
2021-07-01 14:25:00,26.71,26.74,26.7,26.74,24849.0,21.8722,21.8968,21.864,21.8968,24849.0
2021-07-01 14:30:00,26.73,26.75,26.71,26.72,84438.0,21.8886,21.905,21.8722,21.8804,84438.0
2021-07-01 14:35:00,26.72,26.74,26.71,26.71,40262.0,21.8804,21.8968,21.8722,21.8722,40262.0
2021-07-01 14:40:00,26.71,26.72,26.68,26.68,29091.0,21.8722,21.8804,21.8476,21.8476,29091.0
2021-07-01 14:45:00,26.68,26.71,26.68,26.7,34475.0,21.8476,21.8722,21.8476,21.864,34475.0
2021-07-01 14:50:00,26.69,26.7,26.68,26.69,33260.0,21.8558,21.864,21.8476,21.8558,33260.0
2021-07-01 14:55:00,26.68,26.72,26.68,26.71,36921.0,21.8476,21.8804,21.8476,21.8722,36921.0
2021-07-01 15:00:00,26.71,26.73,26.7,26.7,47987.0,21.8722,21.8886,21.864,21.864,47987.0
2021-07-01 15:05:00,26.71,26.71,26.69,26.71,23661.0,21.8722,21.8722,21.8558,21.8722,23661.0
2021-07-01 15:10:00,26.7,26.72,26.68,26.71,85676.0,21.864,21.8804,21.8476,21.8722,85676.0
2021-07-01 15:15:00,26.71,26.76,26.7,26.76,96330.0,21.8722,21.9131,21.864,21.9131,96330.0
2021-07-01 15:20:00,26.76,26.79,26.74,26.77,78392.0,21.9131,21.9377,21.8968,21.9213,78392.0
2021-07-01 15:25:00,26.77,26.77,26.72,26.74,138663.0,21.9213,21.9213,21.8804,21.8968,138663.0
2021-07-01 15:30:00,26.74,26.76,26.72,26.73,90830.0,21.8968,21.9131,21.8804,21.8886,90830.0
2021-07-01 15:35:00,26.73,26.75,26.72,26.74,113406.0,21.8886,21.905,21.8804,21.8968,113406.0
2021-07-01 15:40:00,26.74,26.77,26.73,26.77,58153.0,21.8968,21.9213,21.8886,21.9213,58153.0
2021-07-01 15:45:00,26.77,26.8,26.76,26.78,154473.0,21.9213,21.9459,21.9131,21.9295,154473.0
2021-07-01 15:50:00,26.79,26.81,26.78,26.8,217603.0,21.9377,21.9541,21.9295,21.9459,217603.0
2021-07-01 15:55:00,26.8,26.8,26.77,26.8,333393.0,21.9459,21.9459,21.9213,21.9459,333393.0
2021-07-02 09:30:00,26.68,26.72,26.57,26.66,127743.0,21.8476,21.8804,21.7576,21.8313,127743.0
2021-07-02 09:35:00,26.67,26.69,26.63,26.64,55781.0,21.8394,21.8558,21.8067,21.8149,55781.0
2021-07-02 09:40:00,26.65,26.65,26.57,26.63,38076.0,21.8231,21.8231,21.7576,21.8067,38076.0
2021-07-02 09:45:00,26.62,26.65,26.57,26.58,40907.0,21.7985,21.8231,21.7576,21.7658,40907.0
2021-07-02 09:50:00,26.58,26.64,26.57,26.6,36026.0,21.7658,21.8149,21.7576,21.7821,36026.0
2021-07-02 09:55:00,26.59,26.63,26.58,26.63,33744.0,21.7739,21.8067,21.7658,21.8067,33744.0
2021-07-02 10:00:00,26.62,26.64,26.58,26.63,41570.0,21.7985,21.8149,21.7658,21.8067,41570.0
2021-07-02 10:05:00,26.63,26.63,26.57,26.57,71793.0,21.8067,21.8067,21.7576,21.7576,71793.0
2021-07-02 10:10:00,26.58,26.59,26.54,26.55,36257.0,21.7658,21.7739,21.733,21.7412,36257.0
2021-07-02 10:15:00,26.55,26.59,26.53,26.59,38465.0,21.7412,21.7739,21.7248,21.7739,38465.0
2021-07-02 10:20:00,26.59,26.63,26.58,26.63,59950.0,21.7739,21.8067,21.7658,21.8067,59950.0
2021-07-02 10:25:00,26.64,26.69,26.64,26.69,43147.0,21.8149,21.8558,21.8149,21.8558,43147.0
2021-07-02 10:30:00,26.69,26.7,26.65,26.7,136648.0,21.8558,21.864,21.8231,21.864,136648.0
2021-07-02 10:35:00,26.7,26.71,26.66,26.69,247463.0,21.864,21.8722,21.8313,21.8558,247463.0
2021-07-02 10:40:00,26.69,26.72,26.68,26.72,45245.0,21.8558,21.8804,21.8476,21.8804,45245.0
2021-07-02 10:45:00,26.72,26.75,26.72,26.74,48424.0,21.8804,21.905,21.8804,21.8968,48424.0
2021-07-02 10:50:00,26.74,26.77,26.74,26.74,51750.0,21.8968,21.9213,21.8968,21.8968,51750.0
2021-07-02 10:55:00,26.74,26.76,26.73,26.75,30210.0,21.8968,21.9131,21.8886,21.905,30210.0
2021-07-02 11:00:00,26.75,26.76,26.74,26.75,17158.0,21.905,21.9131,21.8968,21.905,17158.0
2021-07-02 11:05:00,26.75,26.77,26.74,26.76,36006.0,21.905,21.9213,21.8968,21.9131,36006.0
2021-07-02 11:10:00,26.76,26.8,26.76,26.79,23382.0,21.9131,21.9459,21.9131,21.9377,23382.0
2021-07-02 11:15:00,26.79,26.84,26.76,26.83,77633.0,21.9377,21.9787,21.9131,21.9705,77633.0
2021-07-02 11:20:00,26.83,26.85,26.82,26.84,40003.0,21.9705,21.9868,21.9623,21.9787,40003.0
2021-07-02 11:25:00,26.83,26.9,26.83,26.9,70593.0,21.9705,22.0278,21.9705,22.0278,70593.0
2021-07-02 11:30:00,26.89,26.9,26.83,26.86,84456.0,22.0196,22.0278,21.9705,21.995,84456.0
2021-07-02 11:35:00,26.86,26.86,26.79,26.82,39604.0,21.995,21.995,21.9377,21.9623,39604.0
2021-07-02 11:40:00,26.82,26.83,26.81,26.82,39799.0,21.9623,21.9705,21.9541,21.9623,39799.0
2021-07-02 11:45:00,26.82,26.84,26.81,26.84,33765.0,21.9623,21.9787,21.9541,21.9787,33765.0
2021-07-02 11:50:00,26.84,26.84,26.82,26.83,50428.0,21.9787,21.9787,21.9623,21.9705,50428.0
2021-07-02 11:55:00,26.83,26.83,26.81,26.83,41765.0,21.9705,21.9705,21.9541,21.9705,41765.0
2021-07-02 12:00:00,26.82,26.84,26.81,26.82,52372.0,21.9623,21.9787,21.9541,21.9623,52372.0
2021-07-02 12:05:00,26.82,26.83,26.81,26.82,36123.0,21.9623,21.9705,21.9541,21.9623,36123.0
2021-07-02 12:10:00,26.82,26.84,26.8,26.82,55298.0,21.9623,21.9787,21.9459,21.9623,55298.0
2021-07-02 12:15:00,26.83,26.83,26.8,26.8,35325.0,21.9705,21.9705,21.9459,21.9459,35325.0
2021-07-02 12:20:00,26.8,26.83,26.8,26.82,50371.0,21.9459,21.9705,21.9459,21.9623,50371.0
2021-07-02 12:25:00,26.82,26.83,26.81,26.82,17142.0,21.9623,21.9705,21.9541,21.9623,17142.0
2021-07-02 12:30:00,26.82,26.84,26.8,26.83,39745.0,21.9623,21.9787,21.9459,21.9705,39745.0
2021-07-02 12:35:00,26.83,26.83,26.8,26.81,106859.0,21.9705,21.9705,21.9459,21.9541,106859.0
2021-07-02 12:40:00,26.81,26.84,26.8,26.82,44878.0,21.9541,21.9787,21.9459,21.9623,44878.0
2021-07-02 12:45:00,26.83,26.85,26.8,26.84,85739.0,21.9705,21.9868,21.9459,21.9787,85739.0
2021-07-02 12:50:00,26.85,26.9,26.83,26.89,128211.0,21.9868,22.0278,21.9705,22.0196,128211.0
2021-07-02 12:55:00,26.89,26.91,26.87,26.91,110367.0,22.0196,22.036,22.0032,22.036,110367.0
2021-07-02 13:00:00,26.89,26.91,26.87,26.89,31775.0,22.0196,22.036,22.0032,22.0196,31775.0
2021-07-02 13:05:00,26.89,26.9,26.87,26.87,35598.0,22.0196,22.0278,22.0032,22.0032,35598.0
2021-07-02 13:10:00,26.88,26.89,26.86,26.87,40979.0,22.0114,22.0196,21.995,22.0032,40979.0
2021-07-02 13:15:00,26.87,26.88,26.86,26.87,30665.0,22.0032,22.0114,21.995,22.0032,30665.0
2021-07-02 13:20:00,26.87,26.87,26.85,26.86,31042.0,22.0032,22.0032,21.9868,21.995,31042.0
2021-07-02 13:25:00,26.86,26.91,26.83,26.91,121177.0,21.995,22.036,21.9705,22.036,121177.0
2021-07-02 13:30:00,26.91,26.91,26.86,26.87,39332.0,22.036,22.036,21.995,22.0032,39332.0
2021-07-02 13:35:00,26.86,26.9,26.86,26.89,37161.0,21.995,22.0278,21.995,22.0196,37161.0
2021-07-02 13:40:00,26.89,26.92,26.89,26.89,36534.0,22.0196,22.0442,22.0196,22.0196,36534.0
2021-07-02 13:45:00,26.89,26.9,26.87,26.88,70867.0,22.0196,22.0278,22.0032,22.0114,70867.0
2021-07-02 13:50:00,26.88,26.89,26.85,26.86,78052.0,22.0114,22.0196,21.9868,21.995,78052.0
2021-07-02 13:55:00,26.85,26.87,26.85,26.87,14824.0,21.9868,22.0032,21.9868,22.0032,14824.0
2021-07-02 14:00:00,26.87,26.89,26.85,26.89,88902.0,22.0032,22.0196,21.9868,22.0196,88902.0
2021-07-02 14:05:00,26.89,26.92,26.87,26.88,96121.0,22.0196,22.0442,22.0032,22.0114,96121.0
2021-07-02 14:10:00,26.89,26.9,26.88,26.88,26683.0,22.0196,22.0278,22.0114,22.0114,26683.0
2021-07-02 14:15:00,26.88,26.9,26.88,26.89,19463.0,22.0114,22.0278,22.0114,22.0196,19463.0
2021-07-02 14:20:00,26.9,26.9,26.87,26.89,45894.0,22.0278,22.0278,22.0032,22.0196,45894.0
2021-07-02 14:25:00,26.89,26.9,26.87,26.9,38943.0,22.0196,22.0278,22.0032,22.0278,38943.0
2021-07-02 14:30:00,26.9,26.9,26.88,26.89,42317.0,22.0278,22.0278,22.0114,22.0196,42317.0
2021-07-02 14:35:00,26.9,26.9,26.87,26.89,40705.0,22.0278,22.0278,22.0032,22.0196,40705.0
2021-07-02 14:40:00,26.89,26.91,26.88,26.91,36747.0,22.0196,22.036,22.0114,22.036,36747.0
2021-07-02 14:45:00,26.9,26.92,26.9,26.92,70652.0,22.0278,22.0442,22.0278,22.0442,70652.0
2021-07-02 14:50:00,26.92,26.94,26.91,26.94,62942.0,22.0442,22.0605,22.036,22.0605,62942.0
2021-07-02 14:55:00,26.94,26.94,26.92,26.93,40852.0,22.0605,22.0605,22.0442,22.0524,40852.0
2021-07-02 15:00:00,26.93,26.95,26.92,26.94,107695.0,22.0524,22.0687,22.0442,22.0605,107695.0
2021-07-02 15:05:00,26.94,26.96,26.93,26.96,26748.0,22.0605,22.0769,22.0524,22.0769,26748.0
2021-07-02 15:10:00,26.96,26.97,26.95,26.96,67702.0,22.0769,22.0851,22.0687,22.0769,67702.0
2021-07-02 15:15:00,26.96,26.98,26.96,26.98,36003.0,22.0769,22.0933,22.0769,22.0933,36003.0
2021-07-02 15:20:00,26.98,26.98,26.92,26.94,95256.0,22.0933,22.0933,22.0442,22.0605,95256.0
2021-07-02 15:25:00,26.93,26.95,26.92,26.94,70928.0,22.0524,22.0687,22.0442,22.0605,70928.0
2021-07-02 15:30:00,26.94,26.96,26.9,26.92,108804.0,22.0605,22.0769,22.0278,22.0442,108804.0
2021-07-02 15:35:00,26.92,26.92,26.87,26.88,109195.0,22.0442,22.0442,22.0032,22.0114,109195.0
2021-07-02 15:40:00,26.89,26.9,26.86,26.89,110768.0,22.0196,22.0278,21.995,22.0196,110768.0
2021-07-02 15:45:00,26.89,26.91,26.87,26.89,135998.0,22.0196,22.036,22.0032,22.0196,135998.0
2021-07-02 15:50:00,26.89,26.94,26.89,26.92,222968.0,22.0196,22.0605,22.0196,22.0442,222968.0
2021-07-02 15:55:00,26.93,26.94,26.92,26.94,386248.0,22.0524,22.0605,22.0442,22.0605,386248.0
2021-07-06 09:30:00,26.94,26.96,26.66,26.67,305764.0,22.0605,22.0769,21.8313,21.8394,305764.0
2021-07-06 09:35:00,26.67,26.67,26.51,26.51,109201.0,21.8394,21.8394,21.7084,21.7084,109201.0
2021-07-06 09:40:00,26.51,26.52,26.38,26.4,93535.0,21.7084,21.7166,21.602,21.6184,93535.0
2021-07-06 09:45:00,26.41,26.51,26.39,26.5,52257.0,21.6265,21.7084,21.6102,21.7002,52257.0
2021-07-06 09:50:00,26.5,26.59,26.49,26.59,39243.0,21.7002,21.7739,21.6921,21.7739,39243.0
2021-07-06 09:55:00,26.58,26.63,26.57,26.6,49585.0,21.7658,21.8067,21.7576,21.7821,49585.0
2021-07-06 10:00:00,26.6,26.6,26.48,26.49,57504.0,21.7821,21.7821,21.6839,21.6921,57504.0
2021-07-06 10:05:00,26.49,26.49,26.43,26.44,47382.0,21.6921,21.6921,21.6429,21.6511,47382.0
2021-07-06 10:10:00,26.45,26.47,26.41,26.43,111250.0,21.6593,21.6757,21.6265,21.6429,111250.0
2021-07-06 10:15:00,26.41,26.45,26.38,26.39,48175.0,21.6265,21.6593,21.602,21.6102,48175.0
2021-07-06 10:20:00,26.38,26.4,26.35,26.38,42762.0,21.602,21.6184,21.5774,21.602,42762.0
2021-07-06 10:25:00,26.38,26.41,26.36,26.37,31397.0,21.602,21.6265,21.5856,21.5938,31397.0
2021-07-06 10:30:00,26.37,26.4,26.31,26.39,69797.0,21.5938,21.6184,21.5447,21.6102,69797.0
2021-07-06 10:35:00,26.39,26.43,26.36,26.4,59714.0,21.6102,21.6429,21.5856,21.6184,59714.0
2021-07-06 10:40:00,26.39,26.41,26.36,26.4,44585.0,21.6102,21.6265,21.5856,21.6184,44585.0
2021-07-06 10:45:00,26.4,26.4,26.35,26.37,36258.0,21.6184,21.6184,21.5774,21.5938,36258.0
2021-07-06 10:50:00,26.36,26.38,26.33,26.34,51619.0,21.5856,21.602,21.561,21.5692,51619.0
2021-07-06 10:55:00,26.35,26.35,26.28,26.3,41318.0,21.5774,21.5774,21.5201,21.5365,41318.0
2021-07-06 11:00:00,26.3,26.32,26.25,26.26,46481.0,21.5365,21.5528,21.4955,21.5037,46481.0
2021-07-06 11:05:00,26.27,26.3,26.24,26.25,54184.0,21.5119,21.5365,21.4873,21.4955,54184.0
2021-07-06 11:10:00,26.25,26.26,26.19,26.24,60391.0,21.4955,21.5037,21.4464,21.4873,60391.0
2021-07-06 11:15:00,26.23,26.28,26.18,26.27,78346.0,21.4791,21.5201,21.4382,21.5119,78346.0
2021-07-06 11:20:00,26.27,26.29,26.24,26.28,98534.0,21.5119,21.5283,21.4873,21.5201,98534.0
2021-07-06 11:25:00,26.29,26.32,26.25,26.32,20496.0,21.5283,21.5528,21.4955,21.5528,20496.0
2021-07-06 11:30:00,26.32,26.36,26.29,26.36,74044.0,21.5528,21.5856,21.5283,21.5856,74044.0
2021-07-06 11:35:00,26.36,26.4,26.35,26.39,20090.0,21.5856,21.6184,21.5774,21.6102,20090.0
2021-07-06 11:40:00,26.39,26.42,26.39,26.41,32879.0,21.6102,21.6347,21.6102,21.6265,32879.0
2021-07-06 11:45:00,26.41,26.43,26.39,26.43,33653.0,21.6265,21.6429,21.6102,21.6429,33653.0
2021-07-06 11:50:00,26.42,26.43,26.36,26.38,30498.0,21.6347,21.6429,21.5856,21.602,30498.0
2021-07-06 11:55:00,26.38,26.39,26.34,26.36,29221.0,21.602,21.6102,21.5692,21.5856,29221.0
2021-07-06 12:00:00,26.36,26.38,26.33,26.33,25544.0,21.5856,21.602,21.561,21.561,25544.0
2021-07-06 12:05:00,26.34,26.36,26.33,26.34,22008.0,21.5692,21.5856,21.561,21.5692,22008.0
2021-07-06 12:10:00,26.34,26.38,26.33,26.36,30451.0,21.5692,21.602,21.561,21.5856,30451.0
2021-07-06 12:15:00,26.37,26.39,26.35,26.35,23992.0,21.5938,21.6102,21.5774,21.5774,23992.0
2021-07-06 12:20:00,26.36,26.36,26.3,26.31,28511.0,21.5856,21.5856,21.5365,21.5447,28511.0
2021-07-06 12:25:00,26.3,26.31,26.26,26.29,35016.0,21.5365,21.5447,21.5037,21.5283,35016.0
2021-07-06 12:30:00,26.29,26.29,26.23,26.24,36143.0,21.5283,21.5283,21.4791,21.4873,36143.0
2021-07-06 12:35:00,26.24,26.27,26.2,26.26,108970.0,21.4873,21.5119,21.4546,21.5037,108970.0
2021-07-06 12:40:00,26.26,26.27,26.22,26.22,42068.0,21.5037,21.5119,21.471,21.471,42068.0
2021-07-06 12:45:00,26.22,26.28,26.21,26.26,46128.0,21.471,21.5201,21.4628,21.5037,46128.0
2021-07-06 12:50:00,26.26,26.28,26.25,26.27,32877.0,21.5037,21.5201,21.4955,21.5119,32877.0
2021-07-06 12:55:00,26.26,26.27,26.24,26.27,58312.0,21.5037,21.5119,21.4873,21.5119,58312.0
2021-07-06 13:00:00,26.27,26.33,26.27,26.32,34130.0,21.5119,21.561,21.5119,21.5528,34130.0
2021-07-06 13:05:00,26.32,26.33,26.31,26.33,39036.0,21.5528,21.561,21.5447,21.561,39036.0
2021-07-06 13:10:00,26.33,26.34,26.32,26.34,32246.0,21.561,21.5692,21.5528,21.5692,32246.0
2021-07-06 13:15:00,26.34,26.36,26.34,26.35,50914.0,21.5692,21.5856,21.5692,21.5774,50914.0
2021-07-06 13:20:00,26.35,26.36,26.34,26.35,34045.0,21.5774,21.5856,21.5692,21.5774,34045.0
2021-07-06 13:25:00,26.36,26.39,26.34,26.36,54667.0,21.5856,21.6102,21.5692,21.5856,54667.0
2021-07-06 13:30:00,26.36,26.39,26.35,26.37,30525.0,21.5856,21.6102,21.5774,21.5938,30525.0
2021-07-06 13:35:00,26.38,26.39,26.36,26.38,31454.0,21.602,21.6102,21.5856,21.602,31454.0
2021-07-06 13:40:00,26.38,26.39,26.37,26.38,35434.0,21.602,21.6102,21.5938,21.602,35434.0
2021-07-06 13:45:00,26.38,26.39,26.36,26.38,43708.0,21.602,21.6102,21.5856,21.602,43708.0
2021-07-06 13:50:00,26.38,26.39,26.35,26.37,37701.0,21.602,21.6102,21.5774,21.5938,37701.0
2021-07-06 13:55:00,26.37,26.4,26.36,26.39,28244.0,21.5938,21.6184,21.5856,21.6102,28244.0
2021-07-06 14:00:00,26.39,26.44,26.39,26.43,68568.0,21.6102,21.6511,21.6102,21.6429,68568.0
2021-07-06 14:05:00,26.43,26.44,26.42,26.44,33677.0,21.6429,21.6511,21.6347,21.6511,33677.0
2021-07-06 14:10:00,26.43,26.43,26.39,26.4,40419.0,21.6429,21.6429,21.6102,21.6184,40419.0
2021-07-06 14:15:00,26.4,26.41,26.38,26.39,45423.0,21.6184,21.6265,21.602,21.6102,45423.0
2021-07-06 14:20:00,26.4,26.41,26.38,26.4,50538.0,21.6184,21.6265,21.602,21.6184,50538.0
2021-07-06 14:25:00,26.4,26.41,26.39,26.39,24466.0,21.6184,21.6265,21.6102,21.6102,24466.0
2021-07-06 14:30:00,26.39,26.44,26.39,26.42,42041.0,21.6102,21.6511,21.6102,21.6347,42041.0
2021-07-06 14:35:00,26.43,26.43,26.41,26.42,33647.0,21.6429,21.6429,21.6265,21.6347,33647.0
2021-07-06 14:40:00,26.42,26.42,26.4,26.4,18011.0,21.6347,21.6347,21.6184,21.6184,18011.0
2021-07-06 14:45:00,26.41,26.42,26.39,26.41,44943.0,21.6265,21.6347,21.6102,21.6265,44943.0
2021-07-06 14:50:00,26.41,26.42,26.39,26.39,43682.0,21.6265,21.6347,21.6102,21.6102,43682.0
2021-07-06 14:55:00,26.39,26.41,26.38,26.39,67279.0,21.6102,21.6265,21.602,21.6102,67279.0
2021-07-06 15:00:00,26.39,26.41,26.39,26.41,31106.0,21.6102,21.6265,21.6102,21.6265,31106.0
2021-07-06 15:05:00,26.41,26.42,26.39,26.4,44942.0,21.6265,21.6347,21.6102,21.6184,44942.0
2021-07-06 15:10:00,26.41,26.42,26.39,26.39,34253.0,21.6265,21.6347,21.6102,21.6102,34253.0
2021-07-06 15:15:00,26.39,26.41,26.39,26.41,32197.0,21.6102,21.6265,21.6102,21.6265,32197.0
2021-07-06 15:20:00,26.41,26.41,26.37,26.38,42548.0,21.6265,21.6265,21.5938,21.602,42548.0
2021-07-06 15:25:00,26.39,26.4,26.35,26.36,79576.0,21.6102,21.6184,21.5774,21.5856,79576.0
2021-07-06 15:30:00,26.37,26.37,26.32,26.33,60845.0,21.5938,21.5938,21.5528,21.561,60845.0
2021-07-06 15:35:00,26.32,26.36,26.32,26.35,86788.0,21.5528,21.5856,21.5528,21.5774,86788.0
2021-07-06 15:40:00,26.35,26.37,26.34,26.37,65369.0,21.5774,21.5938,21.5692,21.5938,65369.0
2021-07-06 15:45:00,26.37,26.41,26.36,26.41,139954.0,21.5938,21.6265,21.5856,21.6265,139954.0
2021-07-06 15:50:00,26.41,26.42,26.37,26.39,206418.0,21.6265,21.6347,21.5938,21.6102,206418.0
2021-07-06 15:55:00,26.39,26.43,26.37,26.42,672534.0,21.6102,21.6429,21.5938,21.6347,672534.0
2021-07-07 09:30:00,26.35,26.57,26.32,26.57,103346.0,21.5774,21.7576,21.5528,21.7576,103346.0
2021-07-07 09:35:00,26.59,26.61,26.48,26.5,52719.0,21.7739,21.7903,21.6839,21.7002,52719.0
2021-07-07 09:40:00,26.51,26.53,26.4,26.41,73859.0,21.7084,21.7248,21.6184,21.6265,73859.0
2021-07-07 09:45:00,26.41,26.53,26.4,26.5,44452.0,21.6265,21.7248,21.6184,21.7002,44452.0
2021-07-07 09:50:00,26.49,26.49,26.38,26.38,58130.0,21.6921,21.6921,21.602,21.602,58130.0
2021-07-07 09:55:00,26.39,26.44,26.36,26.42,57652.0,21.6102,21.6511,21.5856,21.6347,57652.0
2021-07-07 10:00:00,26.42,26.42,26.32,26.32,56376.0,21.6347,21.6347,21.5528,21.5528,56376.0
2021-07-07 10:05:00,26.32,26.38,26.3,26.32,62927.0,21.5528,21.602,21.5365,21.5528,62927.0
2021-07-07 10:10:00,26.33,26.37,26.3,26.37,88432.0,21.561,21.5938,21.5365,21.5938,88432.0
2021-07-07 10:15:00,26.36,26.37,26.31,26.34,42696.0,21.5856,21.5938,21.5447,21.5692,42696.0
2021-07-07 10:20:00,26.33,26.35,26.27,26.29,74267.0,21.561,21.5774,21.5119,21.5283,74267.0
2021-07-07 10:25:00,26.29,26.3,26.11,26.12,84452.0,21.5283,21.5365,21.3809,21.3891,84452.0
2021-07-07 10:30:00,26.11,26.19,26.11,26.19,62278.0,21.3809,21.4464,21.3809,21.4464,62278.0
2021-07-07 10:35:00,26.18,26.24,26.17,26.18,53128.0,21.4382,21.4873,21.43,21.4382,53128.0
2021-07-07 10:40:00,26.18,26.23,26.14,26.2,44256.0,21.4382,21.4791,21.4054,21.4546,44256.0
2021-07-07 10:45:00,26.19,26.25,26.16,26.25,49002.0,21.4464,21.4955,21.4218,21.4955,49002.0
2021-07-07 10:50:00,26.24,26.25,26.18,26.19,96133.0,21.4873,21.4955,21.4382,21.4464,96133.0
2021-07-07 10:55:00,26.18,26.24,26.16,26.24,53567.0,21.4382,21.4873,21.4218,21.4873,53567.0
2021-07-07 11:00:00,26.24,26.31,26.21,26.3,40914.0,21.4873,21.5447,21.4628,21.5365,40914.0
2021-07-07 11:05:00,26.3,26.34,26.29,26.32,60360.0,21.5365,21.5692,21.5283,21.5528,60360.0
2021-07-07 11:10:00,26.32,26.37,26.31,26.34,57440.0,21.5528,21.5938,21.5447,21.5692,57440.0
2021-07-07 11:15:00,26.34,26.34,26.3,26.3,122274.0,21.5692,21.5692,21.5365,21.5365,122274.0
2021-07-07 11:20:00,26.31,26.35,26.29,26.32,59450.0,21.5447,21.5774,21.5283,21.5528,59450.0
2021-07-07 11:25:00,26.32,26.37,26.32,26.37,51588.0,21.5528,21.5938,21.5528,21.5938,51588.0
2021-07-07 11:30:00,26.37,26.43,26.36,26.41,25229.0,21.5938,21.6429,21.5856,21.6265,25229.0
2021-07-07 11:35:00,26.41,26.45,26.4,26.42,28164.0,21.6265,21.6593,21.6184,21.6347,28164.0
2021-07-07 11:40:00,26.42,26.43,26.38,26.39,89117.0,21.6347,21.6429,21.602,21.6102,89117.0
2021-07-07 11:45:00,26.39,26.39,26.31,26.33,58140.0,21.6102,21.6102,21.5447,21.561,58140.0
2021-07-07 11:50:00,26.33,26.36,26.31,26.32,36592.0,21.561,21.5856,21.5447,21.5528,36592.0
2021-07-07 11:55:00,26.33,26.33,26.29,26.3,39136.0,21.561,21.561,21.5283,21.5365,39136.0
2021-07-07 12:00:00,26.31,26.33,26.3,26.33,39641.0,21.5447,21.561,21.5365,21.561,39641.0
2021-07-07 12:05:00,26.32,26.35,26.31,26.34,27133.0,21.5528,21.5774,21.5447,21.5692,27133.0
2021-07-07 12:10:00,26.34,26.41,26.34,26.41,29834.0,21.5692,21.6265,21.5692,21.6265,29834.0
2021-07-07 12:15:00,26.41,26.43,26.38,26.43,29473.0,21.6265,21.6429,21.602,21.6429,29473.0
2021-07-07 12:20:00,26.43,26.45,26.42,26.44,20273.0,21.6429,21.6593,21.6347,21.6511,20273.0
2021-07-07 12:25:00,26.44,26.46,26.43,26.45,24034.0,21.6511,21.6675,21.6429,21.6593,24034.0
2021-07-07 12:30:00,26.45,26.47,26.44,26.46,12609.0,21.6593,21.6757,21.6511,21.6675,12609.0
2021-07-07 12:35:00,26.47,26.48,26.44,26.45,23484.0,21.6757,21.6839,21.6511,21.6593,23484.0
2021-07-07 12:40:00,26.45,26.46,26.41,26.44,31114.0,21.6593,21.6675,21.6265,21.6511,31114.0
2021-07-07 12:45:00,26.44,26.45,26.43,26.44,11744.0,21.6511,21.6593,21.6429,21.6511,11744.0
2021-07-07 12:50:00,26.44,26.44,26.41,26.41,41433.0,21.6511,21.6511,21.6265,21.6265,41433.0
2021-07-07 12:55:00,26.41,26.42,26.38,26.4,48275.0,21.6265,21.6347,21.602,21.6184,48275.0
2021-07-07 13:00:00,26.4,26.45,26.4,26.43,45930.0,21.6184,21.6593,21.6184,21.6429,45930.0
2021-07-07 13:05:00,26.43,26.44,26.38,26.39,23794.0,21.6429,21.6511,21.602,21.6102,23794.0
2021-07-07 13:10:00,26.39,26.43,26.38,26.42,26506.0,21.6102,21.6429,21.602,21.6347,26506.0
2021-07-07 13:15:00,26.42,26.43,26.4,26.41,22150.0,21.6347,21.6429,21.6184,21.6265,22150.0
2021-07-07 13:20:00,26.4,26.4,26.34,26.35,54054.0,21.6184,21.6184,21.5692,21.5774,54054.0
2021-07-07 13:25:00,26.35,26.37,26.34,26.36,36174.0,21.5774,21.5938,21.5692,21.5856,36174.0
2021-07-07 13:30:00,26.36,26.38,26.34,26.36,35694.0,21.5856,21.602,21.5692,21.5856,35694.0
2021-07-07 13:35:00,26.37,26.38,26.36,26.38,15179.0,21.5938,21.602,21.5856,21.602,15179.0
2021-07-07 13:40:00,26.38,26.38,26.35,26.37,46415.0,21.602,21.602,21.5774,21.5938,46415.0
2021-07-07 13:45:00,26.37,26.38,26.35,26.38,41429.0,21.5938,21.602,21.5774,21.602,41429.0
2021-07-07 13:50:00,26.38,26.39,26.35,26.37,34756.0,21.602,21.6102,21.5774,21.5938,34756.0
2021-07-07 13:55:00,26.37,26.38,26.35,26.36,68035.0,21.5938,21.602,21.5774,21.5856,68035.0
2021-07-07 14:00:00,26.36,26.45,26.35,26.45,100520.0,21.5856,21.6593,21.5774,21.6593,100520.0
2021-07-07 14:05:00,26.45,26.47,26.43,26.46,27254.0,21.6593,21.6757,21.6429,21.6675,27254.0
2021-07-07 14:10:00,26.45,26.46,26.41,26.42,44067.0,21.6593,21.6675,21.6265,21.6347,44067.0
2021-07-07 14:15:00,26.42,26.45,26.4,26.45,46644.0,21.6347,21.6593,21.6184,21.6593,46644.0
2021-07-07 14:20:00,26.45,26.45,26.41,26.43,26521.0,21.6593,21.6593,21.6265,21.6429,26521.0
2021-07-07 14:25:00,26.43,26.45,26.41,26.42,52241.0,21.6429,21.6593,21.6265,21.6347,52241.0
2021-07-07 14:30:00,26.42,26.42,26.37,26.39,49897.0,21.6347,21.6347,21.5938,21.6102,49897.0
2021-07-07 14:35:00,26.39,26.39,26.37,26.38,19026.0,21.6102,21.6102,21.5938,21.602,19026.0
2021-07-07 14:40:00,26.38,26.4,26.37,26.39,36686.0,21.602,21.6184,21.5938,21.6102,36686.0
2021-07-07 14:45:00,26.39,26.4,26.38,26.39,31113.0,21.6102,21.6184,21.602,21.6102,31113.0
2021-07-07 14:50:00,26.39,26.41,26.38,26.39,23159.0,21.6102,21.6265,21.602,21.6102,23159.0
2021-07-07 14:55:00,26.39,26.43,26.38,26.43,23513.0,21.6102,21.6429,21.602,21.6429,23513.0
2021-07-07 15:00:00,26.42,26.44,26.41,26.43,24903.0,21.6347,21.6511,21.6265,21.6429,24903.0
2021-07-07 15:05:00,26.42,26.44,26.41,26.43,30530.0,21.6347,21.6511,21.6265,21.6429,30530.0
2021-07-07 15:10:00,26.43,26.44,26.42,26.44,21411.0,21.6429,21.6511,21.6347,21.6511,21411.0
2021-07-07 15:15:00,26.44,26.45,26.42,26.43,34516.0,21.6511,21.6593,21.6347,21.6429,34516.0
2021-07-07 15:20:00,26.43,26.47,26.42,26.47,65213.0,21.6429,21.6757,21.6347,21.6757,65213.0
2021-07-07 15:25:00,26.46,26.47,26.45,26.45,156651.0,21.6675,21.6757,21.6593,21.6593,156651.0
2021-07-07 15:30:00,26.45,26.45,26.39,26.41,92767.0,21.6593,21.6593,21.6102,21.6265,92767.0
2021-07-07 15:35:00,26.41,26.41,26.33,26.35,122276.0,21.6265,21.6265,21.561,21.5774,122276.0
2021-07-07 15:40:00,26.35,26.36,26.31,26.32,168671.0,21.5774,21.5856,21.5447,21.5528,168671.0
2021-07-07 15:45:00,26.33,26.33,26.31,26.31,131251.0,21.561,21.561,21.5447,21.5447,131251.0
2021-07-07 15:50:00,26.32,26.34,26.3,26.33,343662.0,21.5528,21.5692,21.5365,21.561,343662.0
2021-07-07 15:55:00,26.32,26.33,26.25,26.28,501528.0,21.5528,21.561,21.4955,21.5201,501528.0
2021-07-08 09:30:00,26.03,26.33,26.0,26.18,368168.0,21.3154,21.561,21.2908,21.4382,368168.0
2021-07-08 09:35:00,26.18,26.19,26.02,26.06,58200.0,21.4382,21.4464,21.3072,21.3399,58200.0
2021-07-08 09:40:00,26.05,26.08,25.92,25.95,138128.0,21.3317,21.3563,21.2253,21.2499,138128.0
2021-07-08 09:45:00,25.94,26.08,25.9,26.08,69338.0,21.2417,21.3563,21.2089,21.3563,69338.0
2021-07-08 09:50:00,26.08,26.16,26.05,26.16,97052.0,21.3563,21.4218,21.3317,21.4218,97052.0
2021-07-08 09:55:00,26.16,26.19,26.09,26.16,53691.0,21.4218,21.4464,21.3645,21.4218,53691.0
2021-07-08 10:00:00,26.16,26.19,26.09,26.18,81801.0,21.4218,21.4464,21.3645,21.4382,81801.0
2021-07-08 10:05:00,26.18,26.27,26.13,26.22,83019.0,21.4382,21.5119,21.3973,21.471,83019.0
2021-07-08 10:10:00,26.21,26.23,26.18,26.21,63212.0,21.4628,21.4791,21.4382,21.4628,63212.0
2021-07-08 10:15:00,26.21,26.22,26.14,26.14,120485.0,21.4628,21.471,21.4054,21.4054,120485.0
2021-07-08 10:20:00,26.14,26.16,26.09,26.15,52118.0,21.4054,21.4218,21.3645,21.4136,52118.0
2021-07-08 10:25:00,26.16,26.27,26.13,26.26,52524.0,21.4218,21.5119,21.3973,21.5037,52524.0
2021-07-08 10:30:00,26.27,26.3,26.21,26.21,54842.0,21.5119,21.5365,21.4628,21.4628,54842.0
2021-07-08 10:35:00,26.23,26.24,26.17,26.19,42570.0,21.4791,21.4873,21.43,21.4464,42570.0
2021-07-08 10:40:00,26.2,26.22,26.16,26.2,63640.0,21.4546,21.471,21.4218,21.4546,63640.0
2021-07-08 10:45:00,26.2,26.21,26.15,26.16,72344.0,21.4546,21.4628,21.4136,21.4218,72344.0
2021-07-08 10:50:00,26.16,26.23,26.16,26.21,36824.0,21.4218,21.4791,21.4218,21.4628,36824.0
2021-07-08 10:55:00,26.22,26.23,26.18,26.19,26968.0,21.471,21.4791,21.4382,21.4464,26968.0
2021-07-08 11:00:00,26.19,26.34,26.18,26.33,83138.0,21.4464,21.5692,21.4382,21.561,83138.0
2021-07-08 11:05:00,26.34,26.37,26.3,26.3,66632.0,21.5692,21.5938,21.5365,21.5365,66632.0
2021-07-08 11:10:00,26.31,26.32,26.29,26.3,24381.0,21.5447,21.5528,21.5283,21.5365,24381.0
2021-07-08 11:15:00,26.3,26.3,26.24,26.28,31580.0,21.5365,21.5365,21.4873,21.5201,31580.0
2021-07-08 11:20:00,26.28,26.3,26.26,26.27,40692.0,21.5201,21.5365,21.5037,21.5119,40692.0
2021-07-08 11:25:00,26.26,26.27,26.22,26.27,27818.0,21.5037,21.5119,21.471,21.5119,27818.0
2021-07-08 11:30:00,26.26,26.3,26.26,26.3,43346.0,21.5037,21.5365,21.5037,21.5365,43346.0
2021-07-08 11:35:00,26.3,26.35,26.29,26.33,41947.0,21.5365,21.5774,21.5283,21.561,41947.0
2021-07-08 11:40:00,26.34,26.37,26.32,26.34,26541.0,21.5692,21.5938,21.5528,21.5692,26541.0
2021-07-08 11:45:00,26.35,26.41,26.34,26.4,39128.0,21.5774,21.6265,21.5692,21.6184,39128.0
2021-07-08 11:50:00,26.4,26.44,26.39,26.42,52949.0,21.6184,21.6511,21.6102,21.6347,52949.0
2021-07-08 11:55:00,26.43,26.43,26.38,26.39,36650.0,21.6429,21.6429,21.602,21.6102,36650.0
2021-07-08 12:00:00,26.39,26.42,26.38,26.41,31556.0,21.6102,21.6347,21.602,21.6265,31556.0
2021-07-08 12:05:00,26.42,26.45,26.4,26.4,34485.0,21.6347,21.6593,21.6184,21.6184,34485.0
2021-07-08 12:10:00,26.41,26.41,26.38,26.41,16005.0,21.6265,21.6265,21.602,21.6265,16005.0
2021-07-08 12:15:00,26.41,26.43,26.36,26.37,41227.0,21.6265,21.6429,21.5856,21.5938,41227.0
2021-07-08 12:20:00,26.38,26.39,26.32,26.33,48581.0,21.602,21.6102,21.5528,21.561,48581.0
2021-07-08 12:25:00,26.31,26.38,26.31,26.36,47356.0,21.5447,21.602,21.5447,21.5856,47356.0
2021-07-08 12:30:00,26.36,26.38,26.33,26.34,23598.0,21.5856,21.602,21.561,21.5692,23598.0
2021-07-08 12:35:00,26.34,26.38,26.34,26.38,25934.0,21.5692,21.602,21.5692,21.602,25934.0
2021-07-08 12:40:00,26.38,26.39,26.37,26.39,42551.0,21.602,21.6102,21.5938,21.6102,42551.0
2021-07-08 12:45:00,26.39,26.39,26.38,26.39,48822.0,21.6102,21.6102,21.602,21.6102,48822.0
2021-07-08 12:50:00,26.39,26.39,26.35,26.37,46418.0,21.6102,21.6102,21.5774,21.5938,46418.0
2021-07-08 12:55:00,26.36,26.38,26.36,26.36,61985.0,21.5856,21.602,21.5856,21.5856,61985.0
2021-07-08 13:00:00,26.36,26.37,26.29,26.3,25638.0,21.5856,21.5938,21.5283,21.5365,25638.0
2021-07-08 13:05:00,26.3,26.33,26.29,26.32,24894.0,21.5365,21.561,21.5283,21.5528,24894.0
2021-07-08 13:10:00,26.32,26.32,26.26,26.29,46292.0,21.5528,21.5528,21.5037,21.5283,46292.0
2021-07-08 13:15:00,26.28,26.29,26.27,26.28,34505.0,21.5201,21.5283,21.5119,21.5201,34505.0
2021-07-08 13:20:00,26.27,26.28,26.23,26.24,29335.0,21.5119,21.5201,21.4791,21.4873,29335.0
2021-07-08 13:25:00,26.25,26.3,26.24,26.3,30160.0,21.4955,21.5365,21.4873,21.5365,30160.0
2021-07-08 13:30:00,26.29,26.3,26.24,26.28,39973.0,21.5283,21.5365,21.4873,21.5201,39973.0
2021-07-08 13:35:00,26.26,26.29,26.26,26.29,23939.0,21.5037,21.5283,21.5037,21.5283,23939.0
2021-07-08 13:40:00,26.28,26.29,26.25,26.26,24472.0,21.5201,21.5283,21.4955,21.5037,24472.0
2021-07-08 13:45:00,26.26,26.27,26.22,26.22,34786.0,21.5037,21.5119,21.471,21.471,34786.0
2021-07-08 13:50:00,26.22,26.25,26.2,26.23,53005.0,21.471,21.4955,21.4546,21.4791,53005.0
2021-07-08 13:55:00,26.23,26.25,26.21,26.25,24291.0,21.4791,21.4955,21.4628,21.4955,24291.0
2021-07-08 14:00:00,26.24,26.25,26.21,26.24,60533.0,21.4873,21.4955,21.4628,21.4873,60533.0
2021-07-08 14:05:00,26.24,26.24,26.19,26.19,39985.0,21.4873,21.4873,21.4464,21.4464,39985.0
2021-07-08 14:10:00,26.2,26.22,26.19,26.22,29350.0,21.4546,21.471,21.4464,21.471,29350.0
2021-07-08 14:15:00,26.21,26.24,26.16,26.16,30064.0,21.4628,21.4873,21.4218,21.4218,30064.0
2021-07-08 14:20:00,26.17,26.18,26.15,26.16,40055.0,21.43,21.4382,21.4136,21.4218,40055.0
2021-07-08 14:25:00,26.15,26.17,26.13,26.13,54835.0,21.4136,21.43,21.3973,21.3973,54835.0
2021-07-08 14:30:00,26.13,26.15,26.11,26.12,88454.0,21.3973,21.4136,21.3809,21.3891,88454.0
2021-07-08 14:35:00,26.11,26.13,26.1,26.12,113721.0,21.3809,21.3973,21.3727,21.3891,113721.0
2021-07-08 14:40:00,26.11,26.12,26.07,26.07,35013.0,21.3809,21.3891,21.3481,21.3481,35013.0
2021-07-08 14:45:00,26.08,26.08,26.04,26.05,69746.0,21.3563,21.3563,21.3236,21.3317,69746.0
2021-07-08 14:50:00,26.05,26.08,26.05,26.07,38133.0,21.3317,21.3563,21.3317,21.3481,38133.0
2021-07-08 14:55:00,26.07,26.09,26.06,26.08,43318.0,21.3481,21.3645,21.3399,21.3563,43318.0
2021-07-08 15:00:00,26.09,26.11,26.09,26.11,44422.0,21.3645,21.3809,21.3645,21.3809,44422.0
2021-07-08 15:05:00,26.11,26.13,26.1,26.13,37004.0,21.3809,21.3973,21.3727,21.3973,37004.0
2021-07-08 15:10:00,26.12,26.13,26.08,26.08,63001.0,21.3891,21.3973,21.3563,21.3563,63001.0
2021-07-08 15:15:00,26.09,26.11,26.07,26.1,33844.0,21.3645,21.3809,21.3481,21.3727,33844.0
2021-07-08 15:20:00,26.1,26.15,26.1,26.13,67485.0,21.3727,21.4136,21.3727,21.3973,67485.0
2021-07-08 15:25:00,26.13,26.14,26.1,26.12,111736.0,21.3973,21.4054,21.3727,21.3891,111736.0
2021-07-08 15:30:00,26.13,26.17,26.12,26.16,96340.0,21.3973,21.43,21.3891,21.4218,96340.0
2021-07-08 15:35:00,26.14,26.2,26.14,26.19,108258.0,21.4054,21.4546,21.4054,21.4464,108258.0
2021-07-08 15:40:00,26.19,26.2,26.15,26.17,134064.0,21.4464,21.4546,21.4136,21.43,134064.0
2021-07-08 15:45:00,26.17,26.18,26.13,26.16,146672.0,21.43,21.4382,21.3973,21.4218,146672.0
2021-07-08 15:50:00,26.16,26.21,26.13,26.21,225701.0,21.4218,21.4628,21.3973,21.4628,225701.0
2021-07-08 15:55:00,26.21,26.24,26.2,26.24,447670.0,21.4628,21.4873,21.4546,21.4873,447670.0
2021-07-09 09:30:00,26.45,26.54,26.25,26.28,114953.0,21.6593,21.733,21.4955,21.5201,114953.0
2021-07-09 09:35:00,26.29,26.38,26.27,26.32,91721.0,21.5283,21.602,21.5119,21.5528,91721.0
2021-07-09 09:40:00,26.32,26.47,26.31,26.47,50297.0,21.5528,21.6757,21.5447,21.6757,50297.0
2021-07-09 09:45:00,26.46,26.47,26.37,26.42,50814.0,21.6675,21.6757,21.5938,21.6347,50814.0
2021-07-09 09:50:00,26.42,26.48,26.41,26.47,67014.0,21.6347,21.6839,21.6265,21.6757,67014.0
2021-07-09 09:55:00,26.47,26.5,26.43,26.44,36306.0,21.6757,21.7002,21.6429,21.6511,36306.0
2021-07-09 10:00:00,26.44,26.51,26.43,26.48,37238.0,21.6511,21.7084,21.6429,21.6839,37238.0
2021-07-09 10:05:00,26.47,26.52,26.46,26.51,30911.0,21.6757,21.7166,21.6675,21.7084,30911.0
2021-07-09 10:10:00,26.51,26.51,26.45,26.5,35755.0,21.7084,21.7084,21.6593,21.7002,35755.0
2021-07-09 10:15:00,26.5,26.52,26.47,26.51,36694.0,21.7002,21.7166,21.6757,21.7084,36694.0
2021-07-09 10:20:00,26.51,26.53,26.49,26.52,32083.0,21.7084,21.7248,21.6921,21.7166,32083.0
2021-07-09 10:25:00,26.52,26.56,26.49,26.56,43903.0,21.7166,21.7494,21.6921,21.7494,43903.0
2021-07-09 10:30:00,26.56,26.6,26.55,26.57,85983.0,21.7494,21.7821,21.7412,21.7576,85983.0
2021-07-09 10:35:00,26.57,26.6,26.54,26.59,40141.0,21.7576,21.7821,21.733,21.7739,40141.0
2021-07-09 10:40:00,26.59,26.63,26.57,26.58,47840.0,21.7739,21.8067,21.7576,21.7658,47840.0
2021-07-09 10:45:00,26.58,26.58,26.52,26.54,78981.0,21.7658,21.7658,21.7166,21.733,78981.0
2021-07-09 10:50:00,26.55,26.55,26.46,26.49,48552.0,21.7412,21.7412,21.6675,21.6921,48552.0
2021-07-09 10:55:00,26.49,26.49,26.4,26.42,117770.0,21.6921,21.6921,21.6184,21.6347,117770.0
2021-07-09 11:00:00,26.43,26.44,26.37,26.41,58931.0,21.6429,21.6511,21.5938,21.6265,58931.0
2021-07-09 11:05:00,26.41,26.49,26.41,26.48,29841.0,21.6265,21.6921,21.6265,21.6839,29841.0
2021-07-09 11:10:00,26.48,26.5,26.46,26.49,28146.0,21.6839,21.7002,21.6675,21.6921,28146.0
2021-07-09 11:15:00,26.48,26.49,26.46,26.48,74569.0,21.6839,21.6921,21.6675,21.6839,74569.0
2021-07-09 11:20:00,26.48,26.51,26.46,26.47,28061.0,21.6839,21.7084,21.6675,21.6757,28061.0
2021-07-09 11:25:00,26.48,26.5,26.46,26.47,46200.0,21.6839,21.7002,21.6675,21.6757,46200.0
2021-07-09 11:30:00,26.48,26.49,26.46,26.48,51693.0,21.6839,21.6921,21.6675,21.6839,51693.0
2021-07-09 11:35:00,26.49,26.49,26.45,26.49,55478.0,21.6921,21.6921,21.6593,21.6921,55478.0
2021-07-09 11:40:00,26.48,26.51,26.47,26.51,24788.0,21.6839,21.7084,21.6757,21.7084,24788.0
2021-07-09 11:45:00,26.51,26.51,26.48,26.49,28191.0,21.7084,21.7084,21.6839,21.6921,28191.0
2021-07-09 11:50:00,26.49,26.52,26.48,26.52,24276.0,21.6921,21.7166,21.6839,21.7166,24276.0
2021-07-09 11:55:00,26.52,26.54,26.48,26.49,33888.0,21.7166,21.733,21.6839,21.6921,33888.0
2021-07-09 12:00:00,26.49,26.5,26.45,26.46,61509.0,21.6921,21.7002,21.6593,21.6675,61509.0
2021-07-09 12:05:00,26.45,26.51,26.45,26.51,26212.0,21.6593,21.7084,21.6593,21.7084,26212.0
2021-07-09 12:10:00,26.5,26.51,26.48,26.5,26392.0,21.7002,21.7084,21.6839,21.7002,26392.0
2021-07-09 12:15:00,26.49,26.51,26.47,26.5,21740.0,21.6921,21.7084,21.6757,21.7002,21740.0
2021-07-09 12:20:00,26.51,26.53,26.49,26.52,36316.0,21.7084,21.7248,21.6921,21.7166,36316.0
2021-07-09 12:25:00,26.53,26.53,26.49,26.5,15554.0,21.7248,21.7248,21.6921,21.7002,15554.0
2021-07-09 12:30:00,26.5,26.51,26.47,26.51,20799.0,21.7002,21.7084,21.6757,21.7084,20799.0
2021-07-09 12:35:00,26.51,26.53,26.5,26.51,20934.0,21.7084,21.7248,21.7002,21.7084,20934.0
2021-07-09 12:40:00,26.51,26.55,26.5,26.55,18924.0,21.7084,21.7412,21.7002,21.7412,18924.0
2021-07-09 12:45:00,26.55,26.59,26.55,26.57,27334.0,21.7412,21.7739,21.7412,21.7576,27334.0
2021-07-09 12:50:00,26.57,26.58,26.54,26.55,32932.0,21.7576,21.7658,21.733,21.7412,32932.0
2021-07-09 12:55:00,26.56,26.59,26.55,26.59,17099.0,21.7494,21.7739,21.7412,21.7739,17099.0
2021-07-09 13:00:00,26.58,26.59,26.56,26.58,33205.0,21.7658,21.7739,21.7494,21.7658,33205.0
2021-07-09 13:05:00,26.58,26.61,26.56,26.57,30432.0,21.7658,21.7903,21.7494,21.7576,30432.0
2021-07-09 13:10:00,26.56,26.59,26.55,26.58,37506.0,21.7494,21.7739,21.7412,21.7658,37506.0
2021-07-09 13:15:00,26.58,26.58,26.53,26.57,56067.0,21.7658,21.7658,21.7248,21.7576,56067.0
2021-07-09 13:20:00,26.57,26.58,26.56,26.57,32224.0,21.7576,21.7658,21.7494,21.7576,32224.0
2021-07-09 13:25:00,26.57,26.57,26.56,26.56,16531.0,21.7576,21.7576,21.7494,21.7494,16531.0
2021-07-09 13:30:00,26.56,26.57,26.53,26.54,39118.0,21.7494,21.7576,21.7248,21.733,39118.0
2021-07-09 13:35:00,26.55,26.55,26.49,26.5,54380.0,21.7412,21.7412,21.6921,21.7002,54380.0
2021-07-09 13:40:00,26.5,26.55,26.49,26.54,35997.0,21.7002,21.7412,21.6921,21.733,35997.0
2021-07-09 13:45:00,26.54,26.54,26.51,26.52,34149.0,21.733,21.733,21.7084,21.7166,34149.0
2021-07-09 13:50:00,26.52,26.56,26.51,26.55,75168.0,21.7166,21.7494,21.7084,21.7412,75168.0
2021-07-09 13:55:00,26.54,26.55,26.53,26.53,11877.0,21.733,21.7412,21.7248,21.7248,11877.0
2021-07-09 14:00:00,26.54,26.55,26.52,26.52,40007.0,21.733,21.7412,21.7166,21.7166,40007.0
2021-07-09 14:05:00,26.52,26.54,26.51,26.54,39905.0,21.7166,21.733,21.7084,21.733,39905.0
2021-07-09 14:10:00,26.54,26.57,26.53,26.57,38429.0,21.733,21.7576,21.7248,21.7576,38429.0
2021-07-09 14:15:00,26.57,26.6,26.56,26.59,43988.0,21.7576,21.7821,21.7494,21.7739,43988.0
2021-07-09 14:20:00,26.59,26.6,26.57,26.58,34166.0,21.7739,21.7821,21.7576,21.7658,34166.0
2021-07-09 14:25:00,26.58,26.61,26.55,26.61,51297.0,21.7658,21.7903,21.7412,21.7903,51297.0
2021-07-09 14:30:00,26.6,26.61,26.59,26.6,38606.0,21.7821,21.7903,21.7739,21.7821,38606.0
2021-07-09 14:35:00,26.61,26.62,26.59,26.61,37250.0,21.7903,21.7985,21.7739,21.7903,37250.0
2021-07-09 14:40:00,26.62,26.62,26.59,26.6,26952.0,21.7985,21.7985,21.7739,21.7821,26952.0
2021-07-09 14:45:00,26.6,26.63,26.59,26.62,33449.0,21.7821,21.8067,21.7739,21.7985,33449.0
2021-07-09 14:50:00,26.62,26.63,26.6,26.62,32215.0,21.7985,21.8067,21.7821,21.7985,32215.0
2021-07-09 14:55:00,26.62,26.62,26.6,26.62,23617.0,21.7985,21.7985,21.7821,21.7985,23617.0
2021-07-09 15:00:00,26.62,26.63,26.6,26.6,29893.0,21.7985,21.8067,21.7821,21.7821,29893.0
2021-07-09 15:05:00,26.61,26.63,26.6,26.62,25575.0,21.7903,21.8067,21.7821,21.7985,25575.0
2021-07-09 15:10:00,26.63,26.65,26.62,26.64,30558.0,21.8067,21.8231,21.7985,21.8149,30558.0
2021-07-09 15:15:00,26.64,26.66,26.63,26.65,32670.0,21.8149,21.8313,21.8067,21.8231,32670.0
2021-07-09 15:20:00,26.64,26.66,26.6,26.62,44731.0,21.8149,21.8313,21.7821,21.7985,44731.0
2021-07-09 15:25:00,26.61,26.65,26.61,26.64,26714.0,21.7903,21.8231,21.7903,21.8149,26714.0
2021-07-09 15:30:00,26.64,26.67,26.64,26.67,57843.0,21.8149,21.8394,21.8149,21.8394,57843.0
2021-07-09 15:35:00,26.67,26.68,26.64,26.68,82072.0,21.8394,21.8476,21.8149,21.8476,82072.0
2021-07-09 15:40:00,26.68,26.69,26.64,26.64,69716.0,21.8476,21.8558,21.8149,21.8149,69716.0
2021-07-09 15:45:00,26.64,26.66,26.62,26.64,89611.0,21.8149,21.8313,21.7985,21.8149,89611.0
2021-07-09 15:50:00,26.65,26.67,26.63,26.67,123243.0,21.8231,21.8394,21.8067,21.8394,123243.0
2021-07-09 15:55:00,26.67,26.72,26.65,26.72,622982.0,21.8394,21.8804,21.8231,21.8804,622982.0
2021-07-12 09:30:00,26.59,26.59,26.3,26.35,148260.0,21.7739,21.7739,21.5365,21.5774,148260.0
2021-07-12 09:35:00,26.35,26.54,26.34,26.52,60515.0,21.5774,21.733,21.5692,21.7166,60515.0
2021-07-12 09:40:00,26.52,26.55,26.47,26.54,28951.0,21.7166,21.7412,21.6757,21.733,28951.0
2021-07-12 09:45:00,26.53,26.59,26.53,26.57,44920.0,21.7248,21.7739,21.7248,21.7576,44920.0
2021-07-12 09:50:00,26.57,26.57,26.5,26.51,84390.0,21.7576,21.7576,21.7002,21.7084,84390.0
2021-07-12 09:55:00,26.51,26.6,26.51,26.57,106834.0,21.7084,21.7821,21.7084,21.7576,106834.0
2021-07-12 10:00:00,26.57,26.65,26.57,26.64,49915.0,21.7576,21.8231,21.7576,21.8149,49915.0
2021-07-12 10:05:00,26.65,26.68,26.62,26.63,36198.0,21.8231,21.8476,21.7985,21.8067,36198.0
2021-07-12 10:10:00,26.63,26.65,26.58,26.59,29378.0,21.8067,21.8231,21.7658,21.7739,29378.0
2021-07-12 10:15:00,26.59,26.65,26.59,26.63,42176.0,21.7739,21.8231,21.7739,21.8067,42176.0
2021-07-12 10:20:00,26.63,26.65,26.59,26.61,43409.0,21.8067,21.8231,21.7739,21.7903,43409.0
2021-07-12 10:25:00,26.6,26.67,26.59,26.65,30845.0,21.7821,21.8394,21.7739,21.8231,30845.0
2021-07-12 10:30:00,26.65,26.7,26.63,26.63,25282.0,21.8231,21.864,21.8067,21.8067,25282.0
2021-07-12 10:35:00,26.64,26.65,26.61,26.62,23357.0,21.8149,21.8231,21.7903,21.7985,23357.0
2021-07-12 10:40:00,26.62,26.64,26.59,26.6,25750.0,21.7985,21.8149,21.7739,21.7821,25750.0
2021-07-12 10:45:00,26.6,26.61,26.52,26.54,35552.0,21.7821,21.7903,21.7166,21.733,35552.0
2021-07-12 10:50:00,26.54,26.55,26.5,26.54,22694.0,21.733,21.7412,21.7002,21.733,22694.0
2021-07-12 10:55:00,26.55,26.55,26.52,26.54,17538.0,21.7412,21.7412,21.7166,21.733,17538.0
2021-07-12 11:00:00,26.54,26.56,26.5,26.53,22509.0,21.733,21.7494,21.7002,21.7248,22509.0
2021-07-12 11:05:00,26.53,26.55,26.5,26.51,20426.0,21.7248,21.7412,21.7002,21.7084,20426.0
2021-07-12 11:10:00,26.5,26.51,26.49,26.51,13291.0,21.7002,21.7084,21.6921,21.7084,13291.0
2021-07-12 11:15:00,26.52,26.53,26.5,26.53,12147.0,21.7166,21.7248,21.7002,21.7248,12147.0
2021-07-12 11:20:00,26.53,26.55,26.52,26.54,12965.0,21.7248,21.7412,21.7166,21.733,12965.0
2021-07-12 11:25:00,26.54,26.55,26.49,26.55,35193.0,21.733,21.7412,21.6921,21.7412,35193.0
2021-07-12 11:30:00,26.55,26.55,26.51,26.52,19012.0,21.7412,21.7412,21.7084,21.7166,19012.0
2021-07-12 11:35:00,26.52,26.53,26.49,26.52,25507.0,21.7166,21.7248,21.6921,21.7166,25507.0
2021-07-12 11:40:00,26.53,26.54,26.52,26.53,9401.0,21.7248,21.733,21.7166,21.7248,9401.0
2021-07-12 11:45:00,26.53,26.53,26.48,26.5,20526.0,21.7248,21.7248,21.6839,21.7002,20526.0
2021-07-12 11:50:00,26.5,26.5,26.48,26.5,13169.0,21.7002,21.7002,21.6839,21.7002,13169.0
2021-07-12 11:55:00,26.51,26.53,26.51,26.53,9121.0,21.7084,21.7248,21.7084,21.7248,9121.0
2021-07-12 12:00:00,26.53,26.54,26.47,26.48,34613.0,21.7248,21.733,21.6757,21.6839,34613.0
2021-07-12 12:05:00,26.48,26.48,26.46,26.46,10528.0,21.6839,21.6839,21.6675,21.6675,10528.0
2021-07-12 12:10:00,26.46,26.48,26.45,26.46,19522.0,21.6675,21.6839,21.6593,21.6675,19522.0
2021-07-12 12:15:00,26.46,26.49,26.46,26.48,17260.0,21.6675,21.6921,21.6675,21.6839,17260.0
2021-07-12 12:20:00,26.48,26.49,26.43,26.44,14980.0,21.6839,21.6921,21.6429,21.6511,14980.0
2021-07-12 12:25:00,26.44,26.46,26.43,26.44,28231.0,21.6511,21.6675,21.6429,21.6511,28231.0
2021-07-12 12:30:00,26.44,26.45,26.42,26.44,13661.0,21.6511,21.6593,21.6347,21.6511,13661.0
2021-07-12 12:35:00,26.44,26.47,26.44,26.46,50735.0,21.6511,21.6757,21.6511,21.6675,50735.0
2021-07-12 12:40:00,26.46,26.46,26.44,26.45,6362.0,21.6675,21.6675,21.6511,21.6593,6362.0
2021-07-12 12:45:00,26.45,26.47,26.44,26.47,15963.0,21.6593,21.6757,21.6511,21.6757,15963.0
2021-07-12 12:50:00,26.46,26.47,26.44,26.45,23104.0,21.6675,21.6757,21.6511,21.6593,23104.0
2021-07-12 12:55:00,26.45,26.46,26.44,26.45,31880.0,21.6593,21.6675,21.6511,21.6593,31880.0
2021-07-12 13:00:00,26.45,26.49,26.45,26.48,15290.0,21.6593,21.6921,21.6593,21.6839,15290.0
2021-07-12 13:05:00,26.48,26.51,26.48,26.48,27463.0,21.6839,21.7084,21.6839,21.6839,27463.0
2021-07-12 13:10:00,26.49,26.51,26.47,26.5,27573.0,21.6921,21.7084,21.6757,21.7002,27573.0
2021-07-12 13:15:00,26.5,26.5,26.43,26.44,40794.0,21.7002,21.7002,21.6429,21.6511,40794.0
2021-07-12 13:20:00,26.44,26.48,26.44,26.46,22597.0,21.6511,21.6839,21.6511,21.6675,22597.0
2021-07-12 13:25:00,26.46,26.48,26.46,26.48,11168.0,21.6675,21.6839,21.6675,21.6839,11168.0
2021-07-12 13:30:00,26.47,26.49,26.47,26.49,15917.0,21.6757,21.6921,21.6757,21.6921,15917.0
2021-07-12 13:35:00,26.48,26.49,26.46,26.46,31379.0,21.6839,21.6921,21.6675,21.6675,31379.0
2021-07-12 13:40:00,26.47,26.49,26.46,26.48,16329.0,21.6757,21.6921,21.6675,21.6839,16329.0
2021-07-12 13:45:00,26.48,26.49,26.46,26.47,18859.0,21.6839,21.6921,21.6675,21.6757,18859.0
2021-07-12 13:50:00,26.46,26.49,26.45,26.48,55890.0,21.6675,21.6921,21.6593,21.6839,55890.0
2021-07-12 13:55:00,26.48,26.48,26.43,26.46,19246.0,21.6839,21.6839,21.6429,21.6675,19246.0
2021-07-12 14:00:00,26.46,26.48,26.45,26.47,15470.0,21.6675,21.6839,21.6593,21.6757,15470.0
2021-07-12 14:05:00,26.46,26.47,26.44,26.45,11636.0,21.6675,21.6757,21.6511,21.6593,11636.0
2021-07-12 14:10:00,26.46,26.46,26.43,26.43,36462.0,21.6675,21.6675,21.6429,21.6429,36462.0
2021-07-12 14:15:00,26.43,26.44,26.41,26.44,24102.0,21.6429,21.6511,21.6265,21.6511,24102.0
2021-07-12 14:20:00,26.43,26.46,26.43,26.46,50845.0,21.6429,21.6675,21.6429,21.6675,50845.0
2021-07-12 14:25:00,26.46,26.51,26.46,26.51,38663.0,21.6675,21.7084,21.6675,21.7084,38663.0
2021-07-12 14:30:00,26.51,26.55,26.5,26.54,83039.0,21.7084,21.7412,21.7002,21.733,83039.0
2021-07-12 14:35:00,26.54,26.55,26.53,26.54,32997.0,21.733,21.7412,21.7248,21.733,32997.0
2021-07-12 14:40:00,26.53,26.55,26.52,26.54,27652.0,21.7248,21.7412,21.7166,21.733,27652.0
2021-07-12 14:45:00,26.54,26.55,26.53,26.55,14787.0,21.733,21.7412,21.7248,21.7412,14787.0
2021-07-12 14:50:00,26.54,26.57,26.54,26.55,35812.0,21.733,21.7576,21.733,21.7412,35812.0
2021-07-12 14:55:00,26.55,26.58,26.55,26.57,48397.0,21.7412,21.7658,21.7412,21.7576,48397.0
2021-07-12 15:00:00,26.57,26.58,26.56,26.57,10840.0,21.7576,21.7658,21.7494,21.7576,10840.0
2021-07-12 15:05:00,26.57,26.6,26.56,26.58,30794.0,21.7576,21.7821,21.7494,21.7658,30794.0
2021-07-12 15:10:00,26.58,26.6,26.57,26.59,20152.0,21.7658,21.7821,21.7576,21.7739,20152.0
2021-07-12 15:15:00,26.58,26.6,26.57,26.58,51074.0,21.7658,21.7821,21.7576,21.7658,51074.0
2021-07-12 15:20:00,26.58,26.6,26.58,26.6,17152.0,21.7658,21.7821,21.7658,21.7821,17152.0
2021-07-12 15:25:00,26.6,26.62,26.59,26.61,24509.0,21.7821,21.7985,21.7739,21.7903,24509.0
2021-07-12 15:30:00,26.62,26.62,26.56,26.58,43755.0,21.7985,21.7985,21.7494,21.7658,43755.0
2021-07-12 15:35:00,26.58,26.58,26.52,26.52,39217.0,21.7658,21.7658,21.7166,21.7166,39217.0
2021-07-12 15:40:00,26.53,26.55,26.51,26.53,38392.0,21.7248,21.7412,21.7084,21.7248,38392.0
2021-07-12 15:45:00,26.52,26.55,26.5,26.55,81291.0,21.7166,21.7412,21.7002,21.7412,81291.0
2021-07-12 15:50:00,26.55,26.57,26.54,26.55,141760.0,21.7412,21.7576,21.733,21.7412,141760.0
2021-07-12 15:55:00,26.55,26.56,26.46,26.5,416390.0,21.7412,21.7494,21.6675,21.7002,416390.0
2021-07-13 09:30:00,26.43,26.44,26.34,26.42,91418.0,21.6429,21.6511,21.5692,21.6347,91418.0
2021-07-13 09:35:00,26.42,26.52,26.42,26.51,28612.0,21.6347,21.7166,21.6347,21.7084,28612.0
2021-07-13 09:40:00,26.51,26.53,26.46,26.48,59700.0,21.7084,21.7248,21.6675,21.6839,59700.0
2021-07-13 09:45:00,26.48,26.49,26.41,26.41,49645.0,21.6839,21.6921,21.6265,21.6265,49645.0
2021-07-13 09:50:00,26.41,26.42,26.38,26.4,24379.0,21.6265,21.6347,21.602,21.6184,24379.0
2021-07-13 09:55:00,26.4,26.4,26.35,26.37,27843.0,21.6184,21.6184,21.5774,21.5938,27843.0
2021-07-13 10:00:00,26.36,26.36,26.26,26.28,46451.0,21.5856,21.5856,21.5037,21.5201,46451.0
2021-07-13 10:05:00,26.29,26.35,26.29,26.35,34443.0,21.5283,21.5774,21.5283,21.5774,34443.0
2021-07-13 10:10:00,26.35,26.37,26.31,26.35,69637.0,21.5774,21.5938,21.5447,21.5774,69637.0
2021-07-13 10:15:00,26.35,26.36,26.32,26.34,47507.0,21.5774,21.5856,21.5528,21.5692,47507.0
2021-07-13 10:20:00,26.34,26.37,26.33,26.37,29603.0,21.5692,21.5938,21.561,21.5938,29603.0
2021-07-13 10:25:00,26.37,26.37,26.32,26.34,23878.0,21.5938,21.5938,21.5528,21.5692,23878.0
2021-07-13 10:30:00,26.34,26.4,26.34,26.39,45778.0,21.5692,21.6184,21.5692,21.6102,45778.0
2021-07-13 10:35:00,26.39,26.4,26.34,26.36,45118.0,21.6102,21.6184,21.5692,21.5856,45118.0
2021-07-13 10:40:00,26.37,26.37,26.32,26.33,34083.0,21.5938,21.5938,21.5528,21.561,34083.0
2021-07-13 10:45:00,26.32,26.33,26.27,26.28,33203.0,21.5528,21.561,21.5119,21.5201,33203.0
2021-07-13 10:50:00,26.28,26.35,26.27,26.33,31689.0,21.5201,21.5774,21.5119,21.561,31689.0
2021-07-13 10:55:00,26.33,26.37,26.31,26.36,29389.0,21.561,21.5938,21.5447,21.5856,29389.0
2021-07-13 11:00:00,26.36,26.37,26.32,26.33,38763.0,21.5856,21.5938,21.5528,21.561,38763.0
2021-07-13 11:05:00,26.32,26.37,26.31,26.37,30727.0,21.5528,21.5938,21.5447,21.5938,30727.0
2021-07-13 11:10:00,26.37,26.39,26.34,26.35,29639.0,21.5938,21.6102,21.5692,21.5774,29639.0
2021-07-13 11:15:00,26.35,26.37,26.34,26.35,60065.0,21.5774,21.5938,21.5692,21.5774,60065.0
2021-07-13 11:20:00,26.36,26.39,26.34,26.39,212428.0,21.5856,21.6102,21.5692,21.6102,212428.0
2021-07-13 11:25:00,26.38,26.4,26.35,26.36,54533.0,21.602,21.6184,21.5774,21.5856,54533.0
2021-07-13 11:30:00,26.35,26.39,26.34,26.39,33122.0,21.5774,21.6102,21.5692,21.6102,33122.0
2021-07-13 11:35:00,26.38,26.38,26.35,26.38,35712.0,21.602,21.602,21.5774,21.602,35712.0
2021-07-13 11:40:00,26.38,26.39,26.35,26.35,25567.0,21.602,21.6102,21.5774,21.5774,25567.0
2021-07-13 11:45:00,26.36,26.38,26.35,26.37,31055.0,21.5856,21.602,21.5774,21.5938,31055.0
2021-07-13 11:50:00,26.37,26.37,26.33,26.35,22384.0,21.5938,21.5938,21.561,21.5774,22384.0
2021-07-13 11:55:00,26.35,26.35,26.32,26.35,42302.0,21.5774,21.5774,21.5528,21.5774,42302.0
2021-07-13 12:00:00,26.34,26.38,26.34,26.35,23857.0,21.5692,21.602,21.5692,21.5774,23857.0
2021-07-13 12:05:00,26.35,26.39,26.34,26.38,28352.0,21.5774,21.6102,21.5692,21.602,28352.0
2021-07-13 12:10:00,26.38,26.39,26.36,26.37,30185.0,21.602,21.6102,21.5856,21.5938,30185.0
2021-07-13 12:15:00,26.37,26.37,26.33,26.34,24000.0,21.5938,21.5938,21.561,21.5692,24000.0
2021-07-13 12:20:00,26.34,26.37,26.33,26.36,39329.0,21.5692,21.5938,21.561,21.5856,39329.0
2021-07-13 12:25:00,26.35,26.36,26.32,26.33,38592.0,21.5774,21.5856,21.5528,21.561,38592.0
2021-07-13 12:30:00,26.33,26.35,26.33,26.35,22659.0,21.561,21.5774,21.561,21.5774,22659.0
2021-07-13 12:35:00,26.35,26.36,26.33,26.34,23877.0,21.5774,21.5856,21.561,21.5692,23877.0
2021-07-13 12:40:00,26.35,26.37,26.33,26.34,60065.0,21.5774,21.5938,21.561,21.5692,60065.0
2021-07-13 12:45:00,26.34,26.36,26.33,26.35,21560.0,21.5692,21.5856,21.561,21.5774,21560.0
2021-07-13 12:50:00,26.35,26.36,26.33,26.36,25529.0,21.5774,21.5856,21.561,21.5856,25529.0
2021-07-13 12:55:00,26.36,26.37,26.35,26.35,18092.0,21.5856,21.5938,21.5774,21.5774,18092.0
2021-07-13 13:00:00,26.36,26.37,26.33,26.34,15595.0,21.5856,21.5938,21.561,21.5692,15595.0
2021-07-13 13:05:00,26.34,26.35,26.3,26.31,12987.0,21.5692,21.5774,21.5365,21.5447,12987.0
2021-07-13 13:10:00,26.31,26.32,26.27,26.27,11250.0,21.5447,21.5528,21.5119,21.5119,11250.0
2021-07-13 13:15:00,26.28,26.31,26.27,26.28,37991.0,21.5201,21.5447,21.5119,21.5201,37991.0
2021-07-13 13:20:00,26.28,26.35,26.28,26.33,15434.0,21.5201,21.5774,21.5201,21.561,15434.0
2021-07-13 13:25:00,26.34,26.36,26.32,26.35,19489.0,21.5692,21.5856,21.5528,21.5774,19489.0
2021-07-13 13:30:00,26.35,26.35,26.33,26.34,19957.0,21.5774,21.5774,21.561,21.5692,19957.0
2021-07-13 13:35:00,26.34,26.36,26.33,26.35,17132.0,21.5692,21.5856,21.561,21.5774,17132.0
2021-07-13 13:40:00,26.35,26.36,26.33,26.35,33841.0,21.5774,21.5856,21.561,21.5774,33841.0
2021-07-13 13:45:00,26.34,26.36,26.34,26.36,17289.0,21.5692,21.5856,21.5692,21.5856,17289.0
2021-07-13 13:50:00,26.36,26.4,26.36,26.39,39391.0,21.5856,21.6184,21.5856,21.6102,39391.0
2021-07-13 13:55:00,26.39,26.44,26.38,26.42,59404.0,21.6102,21.6511,21.602,21.6347,59404.0
2021-07-13 14:00:00,26.42,26.44,26.39,26.39,25138.0,21.6347,21.6511,21.6102,21.6102,25138.0
2021-07-13 14:05:00,26.39,26.4,26.37,26.39,32573.0,21.6102,21.6184,21.5938,21.6102,32573.0
2021-07-13 14:10:00,26.39,26.4,26.38,26.4,27774.0,21.6102,21.6184,21.602,21.6184,27774.0
2021-07-13 14:15:00,26.41,26.41,26.38,26.39,21738.0,21.6265,21.6265,21.602,21.6102,21738.0
2021-07-13 14:20:00,26.39,26.4,26.35,26.37,50941.0,21.6102,21.6184,21.5774,21.5938,50941.0
2021-07-13 14:25:00,26.37,26.38,26.33,26.34,38045.0,21.5938,21.602,21.561,21.5692,38045.0
2021-07-13 14:30:00,26.34,26.34,26.32,26.32,19422.0,21.5692,21.5692,21.5528,21.5528,19422.0
2021-07-13 14:35:00,26.32,26.33,26.29,26.3,115986.0,21.5528,21.561,21.5283,21.5365,115986.0
2021-07-13 14:40:00,26.3,26.3,26.26,26.28,30934.0,21.5365,21.5365,21.5037,21.5201,30934.0
2021-07-13 14:45:00,26.27,26.28,26.26,26.27,15699.0,21.5119,21.5201,21.5037,21.5119,15699.0
2021-07-13 14:50:00,26.28,26.29,26.27,26.27,40597.0,21.5201,21.5283,21.5119,21.5119,40597.0
2021-07-13 14:55:00,26.27,26.28,26.21,26.22,106615.0,21.5119,21.5201,21.4628,21.471,106615.0
2021-07-13 15:00:00,26.22,26.25,26.21,26.24,55914.0,21.471,21.4955,21.4628,21.4873,55914.0
2021-07-13 15:05:00,26.24,26.25,26.23,26.23,90545.0,21.4873,21.4955,21.4791,21.4791,90545.0
2021-07-13 15:10:00,26.24,26.24,26.2,26.21,31571.0,21.4873,21.4873,21.4546,21.4628,31571.0
2021-07-13 15:15:00,26.21,26.24,26.2,26.2,57556.0,21.4628,21.4873,21.4546,21.4546,57556.0
2021-07-13 15:20:00,26.21,26.23,26.2,26.21,40001.0,21.4628,21.4791,21.4546,21.4628,40001.0
2021-07-13 15:25:00,26.21,26.23,26.19,26.22,67363.0,21.4628,21.4791,21.4464,21.471,67363.0
2021-07-13 15:30:00,26.22,26.25,26.2,26.24,69866.0,21.471,21.4955,21.4546,21.4873,69866.0
2021-07-13 15:35:00,26.23,26.23,26.18,26.19,47813.0,21.4791,21.4791,21.4382,21.4464,47813.0
2021-07-13 15:40:00,26.19,26.23,26.18,26.22,82618.0,21.4464,21.4791,21.4382,21.471,82618.0
2021-07-13 15:45:00,26.23,26.24,26.19,26.2,112225.0,21.4791,21.4873,21.4464,21.4546,112225.0
2021-07-13 15:50:00,26.2,26.23,26.19,26.23,359890.0,21.4546,21.4791,21.4464,21.4791,359890.0
2021-07-13 15:55:00,26.23,26.23,26.18,26.2,219448.0,21.4791,21.4791,21.4382,21.4546,219448.0
2021-07-14 09:30:00,26.22,26.28,26.18,26.25,102470.0,21.471,21.5201,21.4382,21.4955,102470.0
2021-07-14 09:35:00,26.24,26.36,26.24,26.35,59056.0,21.4873,21.5856,21.4873,21.5774,59056.0
2021-07-14 09:40:00,26.37,26.38,26.24,26.25,51820.0,21.5938,21.602,21.4873,21.4955,51820.0
2021-07-14 09:45:00,26.25,26.26,26.16,26.18,47126.0,21.4955,21.5037,21.4218,21.4382,47126.0
2021-07-14 09:50:00,26.17,26.19,26.15,26.19,26747.0,21.43,21.4464,21.4136,21.4464,26747.0
2021-07-14 09:55:00,26.2,26.21,26.13,26.13,24792.0,21.4546,21.4628,21.3973,21.3973,24792.0
2021-07-14 10:00:00,26.13,26.15,26.06,26.08,44211.0,21.3973,21.4136,21.3399,21.3563,44211.0
2021-07-14 10:05:00,26.09,26.13,26.08,26.1,38368.0,21.3645,21.3973,21.3563,21.3727,38368.0
2021-07-14 10:10:00,26.11,26.13,26.09,26.11,40988.0,21.3809,21.3973,21.3645,21.3809,40988.0
2021-07-14 10:15:00,26.12,26.17,26.11,26.12,42731.0,21.3891,21.43,21.3809,21.3891,42731.0
2021-07-14 10:20:00,26.13,26.15,26.11,26.14,73790.0,21.3973,21.4136,21.3809,21.4054,73790.0
2021-07-14 10:25:00,26.14,26.17,26.11,26.14,26385.0,21.4054,21.43,21.3809,21.4054,26385.0
2021-07-14 10:30:00,26.13,26.14,26.09,26.09,25058.0,21.3973,21.4054,21.3645,21.3645,25058.0
2021-07-14 10:35:00,26.1,26.1,26.04,26.07,33997.0,21.3727,21.3727,21.3236,21.3481,33997.0
2021-07-14 10:40:00,26.06,26.09,26.05,26.06,24018.0,21.3399,21.3645,21.3317,21.3399,24018.0
2021-07-14 10:45:00,26.06,26.1,26.04,26.1,37250.0,21.3399,21.3727,21.3236,21.3727,37250.0
2021-07-14 10:50:00,26.1,26.1,26.04,26.04,113385.0,21.3727,21.3727,21.3236,21.3236,113385.0
2021-07-14 10:55:00,26.04,26.04,25.96,25.96,95569.0,21.3236,21.3236,21.258,21.258,95569.0
2021-07-14 11:00:00,25.96,25.99,25.94,25.98,40547.0,21.258,21.2826,21.2417,21.2744,40547.0
2021-07-14 11:05:00,25.97,25.99,25.93,25.93,45625.0,21.2662,21.2826,21.2335,21.2335,45625.0
2021-07-14 11:10:00,25.94,25.99,25.93,25.98,34399.0,21.2417,21.2826,21.2335,21.2744,34399.0
2021-07-14 11:15:00,25.97,25.98,25.95,25.96,35125.0,21.2662,21.2744,21.2499,21.258,35125.0
2021-07-14 11:20:00,25.96,25.97,25.93,25.95,22267.0,21.258,21.2662,21.2335,21.2499,22267.0
2021-07-14 11:25:00,25.95,25.95,25.88,25.89,62871.0,21.2499,21.2499,21.1925,21.2007,62871.0
2021-07-14 11:30:00,25.89,25.95,25.87,25.87,63840.0,21.2007,21.2499,21.1843,21.1843,63840.0
2021-07-14 11:35:00,25.88,25.88,25.78,25.79,95114.0,21.1925,21.1925,21.1106,21.1188,95114.0
2021-07-14 11:40:00,25.78,25.8,25.74,25.78,42453.0,21.1106,21.127,21.0779,21.1106,42453.0
2021-07-14 11:45:00,25.78,25.79,25.74,25.77,72403.0,21.1106,21.1188,21.0779,21.1025,72403.0
2021-07-14 11:50:00,25.76,25.79,25.73,25.75,59459.0,21.0943,21.1188,21.0697,21.0861,59459.0
2021-07-14 11:55:00,25.74,25.75,25.68,25.69,121158.0,21.0779,21.0861,21.0288,21.0369,121158.0
2021-07-14 12:00:00,25.69,25.84,25.69,25.82,70952.0,21.0369,21.1598,21.0369,21.1434,70952.0
2021-07-14 12:05:00,25.82,25.82,25.71,25.73,73483.0,21.1434,21.1434,21.0533,21.0697,73483.0
2021-07-14 12:10:00,25.72,25.73,25.69,25.69,42790.0,21.0615,21.0697,21.0369,21.0369,42790.0
2021-07-14 12:15:00,25.68,25.7,25.63,25.63,111034.0,21.0288,21.0451,20.9878,20.9878,111034.0
2021-07-14 12:20:00,25.63,25.73,25.63,25.73,72811.0,20.9878,21.0697,20.9878,21.0697,72811.0
2021-07-14 12:25:00,25.73,25.78,25.71,25.78,31520.0,21.0697,21.1106,21.0533,21.1106,31520.0
2021-07-14 12:30:00,25.77,25.81,25.74,25.8,36429.0,21.1025,21.1352,21.0779,21.127,36429.0
2021-07-14 12:35:00,25.8,25.82,25.77,25.82,27020.0,21.127,21.1434,21.1025,21.1434,27020.0
2021-07-14 12:40:00,25.82,25.82,25.78,25.8,26270.0,21.1434,21.1434,21.1106,21.127,26270.0
2021-07-14 12:45:00,25.79,25.79,25.74,25.77,34107.0,21.1188,21.1188,21.0779,21.1025,34107.0
2021-07-14 12:50:00,25.77,25.79,25.74,25.79,21560.0,21.1025,21.1188,21.0779,21.1188,21560.0
2021-07-14 12:55:00,25.79,25.81,25.77,25.8,92850.0,21.1188,21.1352,21.1025,21.127,92850.0
2021-07-14 13:00:00,25.8,25.85,25.77,25.85,44034.0,21.127,21.168,21.1025,21.168,44034.0
2021-07-14 13:05:00,25.85,25.85,25.79,25.79,29480.0,21.168,21.168,21.1188,21.1188,29480.0
2021-07-14 13:10:00,25.8,25.84,25.78,25.82,35599.0,21.127,21.1598,21.1106,21.1434,35599.0
2021-07-14 13:15:00,25.82,25.82,25.71,25.72,49002.0,21.1434,21.1434,21.0533,21.0615,49002.0
2021-07-14 13:20:00,25.72,25.78,25.71,25.76,75022.0,21.0615,21.1106,21.0533,21.0943,75022.0
2021-07-14 13:25:00,25.76,25.77,25.73,25.76,23359.0,21.0943,21.1025,21.0697,21.0943,23359.0
2021-07-14 13:30:00,25.76,25.82,25.76,25.78,30868.0,21.0943,21.1434,21.0943,21.1106,30868.0
2021-07-14 13:35:00,25.78,25.79,25.75,25.77,28347.0,21.1106,21.1188,21.0861,21.1025,28347.0
2021-07-14 13:40:00,25.76,25.76,25.7,25.71,149861.0,21.0943,21.0943,21.0451,21.0533,149861.0
2021-07-14 13:45:00,25.71,25.74,25.67,25.71,97133.0,21.0533,21.0779,21.0206,21.0533,97133.0
2021-07-14 13:50:00,25.71,25.75,25.71,25.75,21756.0,21.0533,21.0861,21.0533,21.0861,21756.0
2021-07-14 13:55:00,25.75,25.77,25.73,25.76,38971.0,21.0861,21.1025,21.0697,21.0943,38971.0
2021-07-14 14:00:00,25.77,25.79,25.75,25.77,79854.0,21.1025,21.1188,21.0861,21.1025,79854.0
2021-07-14 14:05:00,25.77,25.77,25.71,25.74,49605.0,21.1025,21.1025,21.0533,21.0779,49605.0
2021-07-14 14:10:00,25.74,25.76,25.73,25.76,39914.0,21.0779,21.0943,21.0697,21.0943,39914.0
2021-07-14 14:15:00,25.76,25.77,25.73,25.74,25364.0,21.0943,21.1025,21.0697,21.0779,25364.0
2021-07-14 14:20:00,25.73,25.74,25.72,25.73,33929.0,21.0697,21.0779,21.0615,21.0697,33929.0
2021-07-14 14:25:00,25.73,25.73,25.69,25.7,41208.0,21.0697,21.0697,21.0369,21.0451,41208.0
2021-07-14 14:30:00,25.7,25.73,25.69,25.69,65184.0,21.0451,21.0697,21.0369,21.0369,65184.0
2021-07-14 14:35:00,25.7,25.72,25.69,25.71,32252.0,21.0451,21.0615,21.0369,21.0533,32252.0
2021-07-14 14:40:00,25.71,25.74,25.7,25.72,54341.0,21.0533,21.0779,21.0451,21.0615,54341.0
2021-07-14 14:45:00,25.72,25.74,25.7,25.72,30810.0,21.0615,21.0779,21.0451,21.0615,30810.0
2021-07-14 14:50:00,25.73,25.73,25.69,25.7,35022.0,21.0697,21.0697,21.0369,21.0451,35022.0
2021-07-14 14:55:00,25.7,25.71,25.64,25.64,65167.0,21.0451,21.0533,20.996,20.996,65167.0
2021-07-14 15:00:00,25.65,25.68,25.64,25.68,26127.0,21.0042,21.0288,20.996,21.0288,26127.0
2021-07-14 15:05:00,25.68,25.71,25.67,25.7,55316.0,21.0288,21.0533,21.0206,21.0451,55316.0
2021-07-14 15:10:00,25.7,25.7,25.66,25.66,43650.0,21.0451,21.0451,21.0124,21.0124,43650.0
2021-07-14 15:15:00,25.66,25.67,25.64,25.66,60351.0,21.0124,21.0206,20.996,21.0124,60351.0
2021-07-14 15:20:00,25.66,25.67,25.64,25.64,50465.0,21.0124,21.0206,20.996,20.996,50465.0
2021-07-14 15:25:00,25.64,25.65,25.62,25.63,27396.0,20.996,21.0042,20.9796,20.9878,27396.0
2021-07-14 15:30:00,25.63,25.64,25.56,25.57,191236.0,20.9878,20.996,20.9305,20.9387,191236.0
2021-07-14 15:35:00,25.57,25.59,25.54,25.55,74479.0,20.9387,20.9551,20.9141,20.9223,74479.0
2021-07-14 15:40:00,25.55,25.56,25.52,25.53,91795.0,20.9223,20.9305,20.8977,20.9059,91795.0
2021-07-14 15:45:00,25.54,25.59,25.53,25.57,146562.0,20.9141,20.9551,20.9059,20.9387,146562.0
2021-07-14 15:50:00,25.56,25.59,25.54,25.58,201213.0,20.9305,20.9551,20.9141,20.9469,201213.0
2021-07-14 15:55:00,25.59,25.63,25.56,25.59,506243.0,20.9551,20.9878,20.9305,20.9551,506243.0
2021-07-15 09:30:00,25.42,25.6,25.4,25.53,158794.0,20.8159,20.9633,20.7995,20.9059,158794.0
2021-07-15 09:35:00,25.52,25.55,25.5,25.53,82843.0,20.8977,20.9223,20.8814,20.9059,82843.0
2021-07-15 09:40:00,25.52,25.53,25.43,25.48,52221.0,20.8977,20.9059,20.824,20.865,52221.0
2021-07-15 09:45:00,25.49,25.55,25.42,25.45,225316.0,20.8732,20.9223,20.8159,20.8404,225316.0
2021-07-15 09:50:00,25.44,25.48,25.39,25.41,50488.0,20.8322,20.865,20.7913,20.8077,50488.0
2021-07-15 09:55:00,25.4,25.51,25.38,25.51,65254.0,20.7995,20.8896,20.7831,20.8896,65254.0
2021-07-15 10:00:00,25.5,25.61,25.5,25.61,43160.0,20.8814,20.9714,20.8814,20.9714,43160.0
2021-07-15 10:05:00,25.61,25.65,25.59,25.64,154380.0,20.9714,21.0042,20.9551,20.996,154380.0
2021-07-15 10:10:00,25.64,25.69,25.6,25.67,84304.0,20.996,21.0369,20.9633,21.0206,84304.0
2021-07-15 10:15:00,25.67,25.68,25.6,25.61,52612.0,21.0206,21.0288,20.9633,20.9714,52612.0
2021-07-15 10:20:00,25.61,25.61,25.53,25.59,41145.0,20.9714,20.9714,20.9059,20.9551,41145.0
2021-07-15 10:25:00,25.59,25.6,25.54,25.55,38836.0,20.9551,20.9633,20.9141,20.9223,38836.0
2021-07-15 10:30:00,25.54,25.54,25.48,25.49,158242.0,20.9141,20.9141,20.865,20.8732,158242.0
2021-07-15 10:35:00,25.49,25.52,25.45,25.48,37560.0,20.8732,20.8977,20.8404,20.865,37560.0
2021-07-15 10:40:00,25.48,25.5,25.45,25.45,27764.0,20.865,20.8814,20.8404,20.8404,27764.0
2021-07-15 10:45:00,25.46,25.54,25.46,25.54,57294.0,20.8486,20.9141,20.8486,20.9141,57294.0
2021-07-15 10:50:00,25.54,25.59,25.53,25.59,25834.0,20.9141,20.9551,20.9059,20.9551,25834.0
2021-07-15 10:55:00,25.59,25.64,25.58,25.64,24864.0,20.9551,20.996,20.9469,20.996,24864.0
2021-07-15 11:00:00,25.64,25.66,25.61,25.65,167278.0,20.996,21.0124,20.9714,21.0042,167278.0
2021-07-15 11:05:00,25.65,25.71,25.64,25.66,135395.0,21.0042,21.0533,20.996,21.0124,135395.0
2021-07-15 11:10:00,25.66,25.68,25.63,25.66,57026.0,21.0124,21.0288,20.9878,21.0124,57026.0
2021-07-15 11:15:00,25.66,25.69,25.66,25.67,25919.0,21.0124,21.0369,21.0124,21.0206,25919.0
2021-07-15 11:20:00,25.67,25.73,25.66,25.72,48939.0,21.0206,21.0697,21.0124,21.0615,48939.0
2021-07-15 11:25:00,25.71,25.72,25.69,25.71,28723.0,21.0533,21.0615,21.0369,21.0533,28723.0
2021-07-15 11:30:00,25.72,25.72,25.67,25.68,23659.0,21.0615,21.0615,21.0206,21.0288,23659.0
2021-07-15 11:35:00,25.68,25.75,25.68,25.74,37084.0,21.0288,21.0861,21.0288,21.0779,37084.0
2021-07-15 11:40:00,25.73,25.77,25.7,25.76,47133.0,21.0697,21.1025,21.0451,21.0943,47133.0
2021-07-15 11:45:00,25.76,25.81,25.73,25.8,69502.0,21.0943,21.1352,21.0697,21.127,69502.0
2021-07-15 11:50:00,25.8,25.82,25.77,25.82,43999.0,21.127,21.1434,21.1025,21.1434,43999.0
2021-07-15 11:55:00,25.81,25.82,25.74,25.75,57241.0,21.1352,21.1434,21.0779,21.0861,57241.0
2021-07-15 12:00:00,25.74,25.76,25.73,25.74,30202.0,21.0779,21.0943,21.0697,21.0779,30202.0
2021-07-15 12:05:00,25.74,25.75,25.69,25.71,37510.0,21.0779,21.0861,21.0369,21.0533,37510.0
2021-07-15 12:10:00,25.71,25.79,25.71,25.78,27830.0,21.0533,21.1188,21.0533,21.1106,27830.0
2021-07-15 12:15:00,25.78,25.78,25.72,25.74,54292.0,21.1106,21.1106,21.0615,21.0779,54292.0
2021-07-15 12:20:00,25.74,25.75,25.71,25.75,34936.0,21.0779,21.0861,21.0533,21.0861,34936.0
2021-07-15 12:25:00,25.75,25.78,25.73,25.74,30671.0,21.0861,21.1106,21.0697,21.0779,30671.0
2021-07-15 12:30:00,25.73,25.74,25.72,25.73,18580.0,21.0697,21.0779,21.0615,21.0697,18580.0
2021-07-15 12:35:00,25.73,25.73,25.7,25.71,46456.0,21.0697,21.0697,21.0451,21.0533,46456.0
2021-07-15 12:40:00,25.7,25.72,25.7,25.71,26128.0,21.0451,21.0615,21.0451,21.0533,26128.0
2021-07-15 12:45:00,25.71,25.71,25.67,25.69,14922.0,21.0533,21.0533,21.0206,21.0369,14922.0
2021-07-15 12:50:00,25.68,25.7,25.67,25.68,19607.0,21.0288,21.0451,21.0206,21.0288,19607.0
2021-07-15 12:55:00,25.68,25.68,25.65,25.66,32574.0,21.0288,21.0288,21.0042,21.0124,32574.0
2021-07-15 13:00:00,25.65,25.66,25.61,25.63,99555.0,21.0042,21.0124,20.9714,20.9878,99555.0
2021-07-15 13:05:00,25.62,25.64,25.62,25.63,25322.0,20.9796,20.996,20.9796,20.9878,25322.0
2021-07-15 13:10:00,25.63,25.63,25.57,25.59,51481.0,20.9878,20.9878,20.9387,20.9551,51481.0
2021-07-15 13:15:00,25.58,25.59,25.54,25.54,57654.0,20.9469,20.9551,20.9141,20.9141,57654.0
2021-07-15 13:20:00,25.54,25.56,25.53,25.53,31763.0,20.9141,20.9305,20.9059,20.9059,31763.0
2021-07-15 13:25:00,25.53,25.57,25.52,25.55,28660.0,20.9059,20.9387,20.8977,20.9223,28660.0
2021-07-15 13:30:00,25.55,25.56,25.53,25.54,35458.0,20.9223,20.9305,20.9059,20.9141,35458.0
2021-07-15 13:35:00,25.55,25.56,25.54,25.55,60580.0,20.9223,20.9305,20.9141,20.9223,60580.0
2021-07-15 13:40:00,25.55,25.56,25.48,25.49,57691.0,20.9223,20.9305,20.865,20.8732,57691.0
2021-07-15 13:45:00,25.48,25.52,25.47,25.5,52411.0,20.865,20.8977,20.8568,20.8814,52411.0
2021-07-15 13:50:00,25.49,25.51,25.47,25.49,34905.0,20.8732,20.8896,20.8568,20.8732,34905.0
2021-07-15 13:55:00,25.49,25.49,25.45,25.45,32098.0,20.8732,20.8732,20.8404,20.8404,32098.0
2021-07-15 14:00:00,25.46,25.49,25.44,25.45,44701.0,20.8486,20.8732,20.8322,20.8404,44701.0
2021-07-15 14:05:00,25.45,25.48,25.43,25.48,34417.0,20.8404,20.865,20.824,20.865,34417.0
2021-07-15 14:10:00,25.47,25.5,25.46,25.48,24926.0,20.8568,20.8814,20.8486,20.865,24926.0
2021-07-15 14:15:00,25.48,25.52,25.47,25.51,36809.0,20.865,20.8977,20.8568,20.8896,36809.0
2021-07-15 14:20:00,25.51,25.53,25.5,25.53,66592.0,20.8896,20.9059,20.8814,20.9059,66592.0
2021-07-15 14:25:00,25.53,25.55,25.5,25.52,61492.0,20.9059,20.9223,20.8814,20.8977,61492.0
2021-07-15 14:30:00,25.52,25.53,25.51,25.52,43154.0,20.8977,20.9059,20.8896,20.8977,43154.0
2021-07-15 14:35:00,25.52,25.53,25.51,25.52,24446.0,20.8977,20.9059,20.8896,20.8977,24446.0
2021-07-15 14:40:00,25.52,25.54,25.5,25.53,39566.0,20.8977,20.9141,20.8814,20.9059,39566.0
2021-07-15 14:45:00,25.54,25.54,25.51,25.54,59178.0,20.9141,20.9141,20.8896,20.9141,59178.0
2021-07-15 14:50:00,25.54,25.55,25.51,25.52,51470.0,20.9141,20.9223,20.8896,20.8977,51470.0
2021-07-15 14:55:00,25.52,25.54,25.51,25.54,11512.0,20.8977,20.9141,20.8896,20.9141,11512.0
2021-07-15 15:00:00,25.54,25.56,25.52,25.55,31536.0,20.9141,20.9305,20.8977,20.9223,31536.0
2021-07-15 15:05:00,25.55,25.56,25.54,25.55,24972.0,20.9223,20.9305,20.9141,20.9223,24972.0
2021-07-15 15:10:00,25.56,25.56,25.52,25.53,59111.0,20.9305,20.9305,20.8977,20.9059,59111.0
2021-07-15 15:15:00,25.52,25.53,25.51,25.53,24438.0,20.8977,20.9059,20.8896,20.9059,24438.0
2021-07-15 15:20:00,25.53,25.54,25.5,25.54,55073.0,20.9059,20.9141,20.8814,20.9141,55073.0
2021-07-15 15:25:00,25.54,25.55,25.53,25.53,31747.0,20.9141,20.9223,20.9059,20.9059,31747.0
2021-07-15 15:30:00,25.54,25.54,25.51,25.51,53975.0,20.9141,20.9141,20.8896,20.8896,53975.0
2021-07-15 15:35:00,25.51,25.53,25.51,25.53,72150.0,20.8896,20.9059,20.8896,20.9059,72150.0
2021-07-15 15:40:00,25.52,25.53,25.5,25.52,75122.0,20.8977,20.9059,20.8814,20.8977,75122.0
2021-07-15 15:45:00,25.53,25.56,25.51,25.54,119753.0,20.9059,20.9305,20.8896,20.9141,119753.0
2021-07-15 15:50:00,25.54,25.57,25.53,25.55,151445.0,20.9141,20.9387,20.9059,20.9223,151445.0
2021-07-15 15:55:00,25.55,25.58,25.54,25.56,405057.0,20.9223,20.9469,20.9141,20.9305,405057.0
2021-07-16 09:30:00,25.72,25.76,25.58,25.64,199586.0,21.0615,21.0943,20.9469,20.996,199586.0
2021-07-16 09:35:00,25.64,25.64,25.57,25.61,132011.0,20.996,20.996,20.9387,20.9714,132011.0
2021-07-16 09:40:00,25.62,25.62,25.51,25.53,93378.0,20.9796,20.9796,20.8896,20.9059,93378.0
2021-07-16 09:45:00,25.54,25.56,25.47,25.49,49728.0,20.9141,20.9305,20.8568,20.8732,49728.0
2021-07-16 09:50:00,25.49,25.58,25.48,25.58,47030.0,20.8732,20.9469,20.865,20.9469,47030.0
2021-07-16 09:55:00,25.58,25.61,25.56,25.58,36880.0,20.9469,20.9714,20.9305,20.9469,36880.0
2021-07-16 10:00:00,25.58,25.59,25.54,25.57,19555.0,20.9469,20.9551,20.9141,20.9387,19555.0
2021-07-16 10:05:00,25.57,25.57,25.52,25.54,27516.0,20.9387,20.9387,20.8977,20.9141,27516.0
2021-07-16 10:10:00,25.54,25.55,25.43,25.45,57809.0,20.9141,20.9223,20.824,20.8404,57809.0
2021-07-16 10:15:00,25.44,25.46,25.42,25.45,22405.0,20.8322,20.8486,20.8159,20.8404,22405.0
2021-07-16 10:20:00,25.45,25.49,25.44,25.45,22406.0,20.8404,20.8732,20.8322,20.8404,22406.0
2021-07-16 10:25:00,25.44,25.44,25.39,25.42,39855.0,20.8322,20.8322,20.7913,20.8159,39855.0
2021-07-16 10:30:00,25.42,25.5,25.41,25.48,61875.0,20.8159,20.8814,20.8077,20.865,61875.0
2021-07-16 10:35:00,25.49,25.49,25.43,25.46,45027.0,20.8732,20.8732,20.824,20.8486,45027.0
2021-07-16 10:40:00,25.45,25.45,25.37,25.38,64887.0,20.8404,20.8404,20.7749,20.7831,64887.0
2021-07-16 10:45:00,25.38,25.42,25.35,25.38,73203.0,20.7831,20.8159,20.7585,20.7831,73203.0
2021-07-16 10:50:00,25.39,25.48,25.38,25.47,32612.0,20.7913,20.865,20.7831,20.8568,32612.0
2021-07-16 10:55:00,25.46,25.5,25.45,25.5,31739.0,20.8486,20.8814,20.8404,20.8814,31739.0
2021-07-16 11:00:00,25.5,25.5,25.42,25.42,25166.0,20.8814,20.8814,20.8159,20.8159,25166.0
2021-07-16 11:05:00,25.41,25.49,25.41,25.48,35888.0,20.8077,20.8732,20.8077,20.865,35888.0
2021-07-16 11:10:00,25.47,25.5,25.46,25.49,21055.0,20.8568,20.8814,20.8486,20.8732,21055.0
2021-07-16 11:15:00,25.49,25.49,25.43,25.46,21486.0,20.8732,20.8732,20.824,20.8486,21486.0
2021-07-16 11:20:00,25.47,25.5,25.45,25.49,27298.0,20.8568,20.8814,20.8404,20.8732,27298.0
2021-07-16 11:25:00,25.49,25.53,25.47,25.49,31843.0,20.8732,20.9059,20.8568,20.8732,31843.0
2021-07-16 11:30:00,25.48,25.55,25.48,25.55,26481.0,20.865,20.9223,20.865,20.9223,26481.0
2021-07-16 11:35:00,25.54,25.58,25.53,25.57,16599.0,20.9141,20.9469,20.9059,20.9387,16599.0
2021-07-16 11:40:00,25.58,25.59,25.56,25.59,24419.0,20.9469,20.9551,20.9305,20.9551,24419.0
2021-07-16 11:45:00,25.59,25.6,25.55,25.56,32263.0,20.9551,20.9633,20.9223,20.9305,32263.0
2021-07-16 11:50:00,25.55,25.59,25.55,25.58,23840.0,20.9223,20.9551,20.9223,20.9469,23840.0
2021-07-16 11:55:00,25.58,25.59,25.56,25.59,21434.0,20.9469,20.9551,20.9305,20.9551,21434.0
2021-07-16 12:00:00,25.59,25.59,25.55,25.57,17770.0,20.9551,20.9551,20.9223,20.9387,17770.0
2021-07-16 12:05:00,25.56,25.58,25.56,25.57,32272.0,20.9305,20.9469,20.9305,20.9387,32272.0
2021-07-16 12:10:00,25.57,25.59,25.56,25.57,28940.0,20.9387,20.9551,20.9305,20.9387,28940.0
2021-07-16 12:15:00,25.58,25.58,25.55,25.58,17406.0,20.9469,20.9469,20.9223,20.9469,17406.0
2021-07-16 12:20:00,25.58,25.58,25.51,25.51,76123.0,20.9469,20.9469,20.8896,20.8896,76123.0
2021-07-16 12:25:00,25.51,25.51,25.46,25.48,35503.0,20.8896,20.8896,20.8486,20.865,35503.0
2021-07-16 12:30:00,25.47,25.48,25.46,25.47,16901.0,20.8568,20.865,20.8486,20.8568,16901.0
2021-07-16 12:35:00,25.48,25.48,25.46,25.48,21119.0,20.865,20.865,20.8486,20.865,21119.0
2021-07-16 12:40:00,25.48,25.5,25.47,25.5,27122.0,20.865,20.8814,20.8568,20.8814,27122.0
2021-07-16 12:45:00,25.5,25.51,25.47,25.5,24225.0,20.8814,20.8896,20.8568,20.8814,24225.0
2021-07-16 12:50:00,25.49,25.51,25.48,25.51,11983.0,20.8732,20.8896,20.865,20.8896,11983.0
2021-07-16 12:55:00,25.51,25.53,25.5,25.52,29010.0,20.8896,20.9059,20.8814,20.8977,29010.0
2021-07-16 13:00:00,25.52,25.55,25.51,25.54,15462.0,20.8977,20.9223,20.8896,20.9141,15462.0
2021-07-16 13:05:00,25.54,25.55,25.51,25.52,33649.0,20.9141,20.9223,20.8896,20.8977,33649.0
2021-07-16 13:10:00,25.52,25.52,25.48,25.49,62655.0,20.8977,20.8977,20.865,20.8732,62655.0
2021-07-16 13:15:00,25.5,25.5,25.47,25.49,53904.0,20.8814,20.8814,20.8568,20.8732,53904.0
2021-07-16 13:20:00,25.48,25.49,25.45,25.46,23103.0,20.865,20.8732,20.8404,20.8486,23103.0
2021-07-16 13:25:00,25.46,25.46,25.43,25.44,25809.0,20.8486,20.8486,20.824,20.8322,25809.0
2021-07-16 13:30:00,25.44,25.45,25.41,25.42,24993.0,20.8322,20.8404,20.8077,20.8159,24993.0
2021-07-16 13:35:00,25.42,25.44,25.41,25.43,30987.0,20.8159,20.8322,20.8077,20.824,30987.0
2021-07-16 13:40:00,25.42,25.43,25.39,25.4,34728.0,20.8159,20.824,20.7913,20.7995,34728.0
2021-07-16 13:45:00,25.4,25.41,25.36,25.37,60506.0,20.7995,20.8077,20.7667,20.7749,60506.0
2021-07-16 13:50:00,25.37,25.39,25.36,25.37,33768.0,20.7749,20.7913,20.7667,20.7749,33768.0
2021-07-16 13:55:00,25.36,25.38,25.35,25.35,54407.0,20.7667,20.7831,20.7585,20.7585,54407.0
2021-07-16 14:00:00,25.36,25.36,25.32,25.35,48030.0,20.7667,20.7667,20.734,20.7585,48030.0
2021-07-16 14:05:00,25.35,25.36,25.33,25.35,29288.0,20.7585,20.7667,20.7422,20.7585,29288.0
2021-07-16 14:10:00,25.35,25.37,25.34,25.37,32697.0,20.7585,20.7749,20.7503,20.7749,32697.0
2021-07-16 14:15:00,25.37,25.39,25.34,25.35,46621.0,20.7749,20.7913,20.7503,20.7585,46621.0
2021-07-16 14:20:00,25.35,25.36,25.31,25.36,36808.0,20.7585,20.7667,20.7258,20.7667,36808.0
2021-07-16 14:25:00,25.36,25.36,25.28,25.28,38563.0,20.7667,20.7667,20.7012,20.7012,38563.0
2021-07-16 14:30:00,25.29,25.32,25.28,25.32,20873.0,20.7094,20.734,20.7012,20.734,20873.0
2021-07-16 14:35:00,25.32,25.34,25.3,25.3,30665.0,20.734,20.7503,20.7176,20.7176,30665.0
2021-07-16 14:40:00,25.31,25.33,25.3,25.31,31206.0,20.7258,20.7422,20.7176,20.7258,31206.0
2021-07-16 14:45:00,25.3,25.31,25.29,25.3,29191.0,20.7176,20.7258,20.7094,20.7176,29191.0
2021-07-16 14:50:00,25.29,25.31,25.28,25.29,25716.0,20.7094,20.7258,20.7012,20.7094,25716.0
2021-07-16 14:55:00,25.3,25.31,25.28,25.3,24627.0,20.7176,20.7258,20.7012,20.7176,24627.0
2021-07-16 15:00:00,25.3,25.31,25.26,25.27,54834.0,20.7176,20.7258,20.6848,20.693,54834.0
2021-07-16 15:05:00,25.27,25.29,25.24,25.27,58089.0,20.693,20.7094,20.6685,20.693,58089.0
2021-07-16 15:10:00,25.27,25.29,25.25,25.26,33745.0,20.693,20.7094,20.6766,20.6848,33745.0
2021-07-16 15:15:00,25.25,25.29,25.25,25.29,26789.0,20.6766,20.7094,20.6766,20.7094,26789.0
2021-07-16 15:20:00,25.29,25.3,25.27,25.28,29930.0,20.7094,20.7176,20.693,20.7012,29930.0
2021-07-16 15:25:00,25.28,25.28,25.26,25.27,33653.0,20.7012,20.7012,20.6848,20.693,33653.0
2021-07-16 15:30:00,25.27,25.29,25.24,25.28,80378.0,20.693,20.7094,20.6685,20.7012,80378.0
2021-07-16 15:35:00,25.28,25.28,25.25,25.26,61856.0,20.7012,20.7012,20.6766,20.6848,61856.0
2021-07-16 15:40:00,25.26,25.28,25.22,25.24,126238.0,20.6848,20.7012,20.6521,20.6685,126238.0
2021-07-16 15:45:00,25.24,25.24,25.21,25.21,98372.0,20.6685,20.6685,20.6439,20.6439,98372.0
2021-07-16 15:50:00,25.22,25.26,25.21,25.26,147497.0,20.6521,20.6848,20.6439,20.6848,147497.0
2021-07-16 15:55:00,25.26,25.28,25.24,25.27,394974.0,20.6848,20.7012,20.6685,20.693,394974.0
2021-07-19 09:30:00,24.75,24.95,24.63,24.75,334548.0,20.2672,20.431,20.1689,20.2672,334548.0
2021-07-19 09:35:00,24.75,24.87,24.69,24.71,124134.0,20.2672,20.3655,20.2181,20.2345,124134.0
2021-07-19 09:40:00,24.72,24.72,24.6,24.66,125477.0,20.2426,20.2426,20.1444,20.1935,125477.0
2021-07-19 09:45:00,24.65,24.66,24.5,24.51,151690.0,20.1853,20.1935,20.0625,20.0707,151690.0
2021-07-19 09:50:00,24.51,24.52,24.39,24.44,148537.0,20.0707,20.0789,19.9724,20.0134,148537.0
2021-07-19 09:55:00,24.45,24.51,24.4,24.46,263997.0,20.0215,20.0707,19.9806,20.0297,263997.0
2021-07-19 10:00:00,24.46,24.48,24.36,24.46,172818.0,20.0297,20.0461,19.9478,20.0297,172818.0
2021-07-19 10:05:00,24.46,24.55,24.4,24.52,76302.0,20.0297,20.1034,19.9806,20.0789,76302.0
2021-07-19 10:10:00,24.52,24.55,24.43,24.45,153262.0,20.0789,20.1034,20.0052,20.0215,153262.0
2021-07-19 10:15:00,24.45,24.45,24.36,24.39,158685.0,20.0215,20.0215,19.9478,19.9724,158685.0
2021-07-19 10:20:00,24.39,24.56,24.34,24.51,149753.0,19.9724,20.1116,19.9315,20.0707,149753.0
2021-07-19 10:25:00,24.51,24.53,24.46,24.51,87260.0,20.0707,20.0871,20.0297,20.0707,87260.0
2021-07-19 10:30:00,24.51,24.56,24.44,24.53,74287.0,20.0707,20.1116,20.0134,20.0871,74287.0
2021-07-19 10:35:00,24.54,24.54,24.45,24.51,60826.0,20.0952,20.0952,20.0215,20.0707,60826.0
2021-07-19 10:40:00,24.51,24.57,24.49,24.56,72241.0,20.0707,20.1198,20.0543,20.1116,72241.0
2021-07-19 10:45:00,24.55,24.61,24.54,24.59,63759.0,20.1034,20.1526,20.0952,20.1362,63759.0
2021-07-19 10:50:00,24.58,24.59,24.48,24.49,91137.0,20.128,20.1362,20.0461,20.0543,91137.0
2021-07-19 10:55:00,24.49,24.55,24.47,24.51,257072.0,20.0543,20.1034,20.0379,20.0707,257072.0
2021-07-19 11:00:00,24.51,24.58,24.45,24.55,105500.0,20.0707,20.128,20.0215,20.1034,105500.0
2021-07-19 11:05:00,24.54,24.55,24.48,24.55,57050.0,20.0952,20.1034,20.0461,20.1034,57050.0
2021-07-19 11:10:00,24.54,24.55,24.51,24.53,43539.0,20.0952,20.1034,20.0707,20.0871,43539.0
2021-07-19 11:15:00,24.54,24.57,24.53,24.55,57303.0,20.0952,20.1198,20.0871,20.1034,57303.0
2021-07-19 11:20:00,24.55,24.56,24.49,24.52,72810.0,20.1034,20.1116,20.0543,20.0789,72810.0
2021-07-19 11:25:00,24.52,24.54,24.5,24.52,43920.0,20.0789,20.0952,20.0625,20.0789,43920.0
2021-07-19 11:30:00,24.51,24.64,24.5,24.63,98893.0,20.0707,20.1771,20.0625,20.1689,98893.0
2021-07-19 11:35:00,24.63,24.65,24.58,24.64,87291.0,20.1689,20.1853,20.128,20.1771,87291.0
2021-07-19 11:40:00,24.63,24.63,24.55,24.56,59025.0,20.1689,20.1689,20.1034,20.1116,59025.0
2021-07-19 11:45:00,24.55,24.6,24.53,24.54,79037.0,20.1034,20.1444,20.0871,20.0952,79037.0
2021-07-19 11:50:00,24.54,24.55,24.5,24.54,34143.0,20.0952,20.1034,20.0625,20.0952,34143.0
2021-07-19 11:55:00,24.54,24.61,24.52,24.6,53377.0,20.0952,20.1526,20.0789,20.1444,53377.0
2021-07-19 12:00:00,24.6,24.6,24.5,24.54,44971.0,20.1444,20.1444,20.0625,20.0952,44971.0
2021-07-19 12:05:00,24.53,24.54,24.49,24.51,45776.0,20.0871,20.0952,20.0543,20.0707,45776.0
2021-07-19 12:10:00,24.5,24.52,24.48,24.5,37443.0,20.0625,20.0789,20.0461,20.0625,37443.0
2021-07-19 12:15:00,24.49,24.53,24.48,24.49,44332.0,20.0543,20.0871,20.0461,20.0543,44332.0
2021-07-19 12:20:00,24.48,24.5,24.45,24.48,46553.0,20.0461,20.0625,20.0215,20.0461,46553.0
2021-07-19 12:25:00,24.47,24.48,24.43,24.45,28278.0,20.0379,20.0461,20.0052,20.0215,28278.0
2021-07-19 12:30:00,24.45,24.46,24.42,24.46,59905.0,20.0215,20.0297,19.997,20.0297,59905.0
2021-07-19 12:35:00,24.45,24.46,24.43,24.44,54358.0,20.0215,20.0297,20.0052,20.0134,54358.0
2021-07-19 12:40:00,24.44,24.44,24.38,24.39,51314.0,20.0134,20.0134,19.9642,19.9724,51314.0
2021-07-19 12:45:00,24.39,24.41,24.37,24.38,27963.0,19.9724,19.9888,19.956,19.9642,27963.0
2021-07-19 12:50:00,24.38,24.43,24.35,24.41,73167.0,19.9642,20.0052,19.9397,19.9888,73167.0
2021-07-19 12:55:00,24.41,24.45,24.39,24.44,79734.0,19.9888,20.0215,19.9724,20.0134,79734.0
2021-07-19 13:00:00,24.45,24.49,24.42,24.46,59136.0,20.0215,20.0543,19.997,20.0297,59136.0
2021-07-19 13:05:00,24.46,24.48,24.44,24.46,68877.0,20.0297,20.0461,20.0134,20.0297,68877.0
2021-07-19 13:10:00,24.46,24.47,24.4,24.43,56090.0,20.0297,20.0379,19.9806,20.0052,56090.0
2021-07-19 13:15:00,24.43,24.51,24.41,24.48,167228.0,20.0052,20.0707,19.9888,20.0461,167228.0
2021-07-19 13:20:00,24.47,24.55,24.44,24.52,275317.0,20.0379,20.1034,20.0134,20.0789,275317.0
2021-07-19 13:25:00,24.51,24.53,24.47,24.53,50431.0,20.0707,20.0871,20.0379,20.0871,50431.0
2021-07-19 13:30:00,24.52,24.53,24.46,24.51,59963.0,20.0789,20.0871,20.0297,20.0707,59963.0
2021-07-19 13:35:00,24.51,24.55,24.49,24.52,47163.0,20.0707,20.1034,20.0543,20.0789,47163.0
2021-07-19 13:40:00,24.52,24.53,24.45,24.47,75284.0,20.0789,20.0871,20.0215,20.0379,75284.0
2021-07-19 13:45:00,24.47,24.5,24.42,24.45,57297.0,20.0379,20.0625,19.997,20.0215,57297.0
2021-07-19 13:50:00,24.45,24.49,24.43,24.48,168265.0,20.0215,20.0543,20.0052,20.0461,168265.0
2021-07-19 13:55:00,24.48,24.52,24.46,24.47,55457.0,20.0461,20.0789,20.0297,20.0379,55457.0
2021-07-19 14:00:00,24.47,24.57,24.47,24.54,70424.0,20.0379,20.1198,20.0379,20.0952,70424.0
2021-07-19 14:05:00,24.54,24.54,24.46,24.47,59675.0,20.0952,20.0952,20.0297,20.0379,59675.0
2021-07-19 14:10:00,24.47,24.52,24.46,24.52,59875.0,20.0379,20.0789,20.0297,20.0789,59875.0
2021-07-19 14:15:00,24.52,24.55,24.5,24.54,51162.0,20.0789,20.1034,20.0625,20.0952,51162.0
2021-07-19 14:20:00,24.55,24.61,24.54,24.57,284801.0,20.1034,20.1526,20.0952,20.1198,284801.0
2021-07-19 14:25:00,24.56,24.61,24.54,24.6,58115.0,20.1116,20.1526,20.0952,20.1444,58115.0
2021-07-19 14:30:00,24.61,24.61,24.55,24.59,56235.0,20.1526,20.1526,20.1034,20.1362,56235.0
2021-07-19 14:35:00,24.59,24.59,24.52,24.55,110513.0,20.1362,20.1362,20.0789,20.1034,110513.0
2021-07-19 14:40:00,24.54,24.54,24.51,24.52,54680.0,20.0952,20.0952,20.0707,20.0789,54680.0
2021-07-19 14:45:00,24.52,24.53,24.51,24.52,49406.0,20.0789,20.0871,20.0707,20.0789,49406.0
2021-07-19 14:50:00,24.52,24.55,24.48,24.5,54839.0,20.0789,20.1034,20.0461,20.0625,54839.0
2021-07-19 14:55:00,24.51,24.54,24.49,24.51,69961.0,20.0707,20.0952,20.0543,20.0707,69961.0
2021-07-19 15:00:00,24.51,24.53,24.49,24.53,45424.0,20.0707,20.0871,20.0543,20.0871,45424.0
2021-07-19 15:05:00,24.53,24.58,24.52,24.58,62320.0,20.0871,20.128,20.0789,20.128,62320.0
2021-07-19 15:10:00,24.58,24.59,24.54,24.55,56301.0,20.128,20.1362,20.0952,20.1034,56301.0
2021-07-19 15:15:00,24.54,24.54,24.5,24.52,63439.0,20.0952,20.0952,20.0625,20.0789,63439.0
2021-07-19 15:20:00,24.52,24.55,24.52,24.54,66604.0,20.0789,20.1034,20.0789,20.0952,66604.0
2021-07-19 15:25:00,24.54,24.61,24.53,24.59,192992.0,20.0952,20.1526,20.0871,20.1362,192992.0
2021-07-19 15:30:00,24.6,24.62,24.57,24.61,191537.0,20.1444,20.1608,20.1198,20.1526,191537.0
2021-07-19 15:35:00,24.61,24.66,24.6,24.66,171585.0,20.1526,20.1935,20.1444,20.1935,171585.0
2021-07-19 15:40:00,24.65,24.66,24.62,24.66,133201.0,20.1853,20.1935,20.1608,20.1935,133201.0
2021-07-19 15:45:00,24.66,24.71,24.64,24.71,136618.0,20.1935,20.2345,20.1771,20.2345,136618.0
2021-07-19 15:50:00,24.7,24.72,24.66,24.71,259449.0,20.2263,20.2426,20.1935,20.2345,259449.0
2021-07-19 15:55:00,24.71,24.77,24.69,24.73,581777.0,20.2345,20.2836,20.2181,20.2508,581777.0
2021-07-20 09:30:00,24.84,24.9,24.68,24.81,234132.0,20.3409,20.39,20.2099,20.3163,234132.0
2021-07-20 09:35:00,24.82,24.83,24.69,24.73,156833.0,20.3245,20.3327,20.2181,20.2508,156833.0
2021-07-20 09:40:00,24.73,24.84,24.67,24.81,85089.0,20.2508,20.3409,20.2017,20.3163,85089.0
2021-07-20 09:45:00,24.82,24.83,24.74,24.83,80575.0,20.3245,20.3327,20.259,20.3327,80575.0
2021-07-20 09:50:00,24.82,24.86,24.75,24.84,75493.0,20.3245,20.3573,20.2672,20.3409,75493.0
2021-07-20 09:55:00,24.84,24.92,24.84,24.89,60730.0,20.3409,20.4064,20.3409,20.3818,60730.0
2021-07-20 10:00:00,24.89,24.96,24.88,24.95,98462.0,20.3818,20.4392,20.3737,20.431,98462.0
2021-07-20 10:05:00,24.95,24.97,24.9,24.91,60126.0,20.431,20.4474,20.39,20.3982,60126.0
2021-07-20 10:10:00,24.91,24.97,24.9,24.94,210110.0,20.3982,20.4474,20.39,20.4228,210110.0
2021-07-20 10:15:00,24.94,25.01,24.93,25.01,99073.0,20.4228,20.4801,20.4146,20.4801,99073.0
2021-07-20 10:20:00,25.01,25.09,25.0,25.09,76922.0,20.4801,20.5456,20.4719,20.5456,76922.0
2021-07-20 10:25:00,25.09,25.18,25.09,25.16,155039.0,20.5456,20.6193,20.5456,20.6029,155039.0
2021-07-20 10:30:00,25.16,25.21,25.14,25.16,88210.0,20.6029,20.6439,20.5866,20.6029,88210.0
2021-07-20 10:35:00,25.15,25.17,25.11,25.14,104230.0,20.5948,20.6111,20.562,20.5866,104230.0
2021-07-20 10:40:00,25.15,25.16,25.11,25.14,78393.0,20.5948,20.6029,20.562,20.5866,78393.0
2021-07-20 10:45:00,25.14,25.19,25.11,25.19,83314.0,20.5866,20.6275,20.562,20.6275,83314.0
2021-07-20 10:50:00,25.19,25.23,25.16,25.17,235391.0,20.6275,20.6603,20.6029,20.6111,235391.0
2021-07-20 10:55:00,25.17,25.18,25.11,25.18,98893.0,20.6111,20.6193,20.562,20.6193,98893.0
2021-07-20 11:00:00,25.17,25.21,25.15,25.19,60653.0,20.6111,20.6439,20.5948,20.6275,60653.0
2021-07-20 11:05:00,25.19,25.2,25.09,25.12,82640.0,20.6275,20.6357,20.5456,20.5702,82640.0
2021-07-20 11:10:00,25.12,25.16,25.09,25.14,77996.0,20.5702,20.6029,20.5456,20.5866,77996.0
2021-07-20 11:15:00,25.14,25.14,25.09,25.13,88940.0,20.5866,20.5866,20.5456,20.5784,88940.0
2021-07-20 11:20:00,25.12,25.16,25.12,25.15,70840.0,20.5702,20.6029,20.5702,20.5948,70840.0
2021-07-20 11:25:00,25.15,25.15,25.08,25.08,60066.0,20.5948,20.5948,20.5374,20.5374,60066.0
2021-07-20 11:30:00,25.08,25.08,25.03,25.07,44319.0,20.5374,20.5374,20.4965,20.5292,44319.0
2021-07-20 11:35:00,25.06,25.07,25.02,25.03,44192.0,20.5211,20.5292,20.4883,20.4965,44192.0
2021-07-20 11:40:00,25.04,25.09,25.03,25.08,56267.0,20.5047,20.5456,20.4965,20.5374,56267.0
2021-07-20 11:45:00,25.08,25.11,25.06,25.1,40018.0,20.5374,20.562,20.5211,20.5538,40018.0
2021-07-20 11:50:00,25.11,25.13,25.1,25.11,29165.0,20.562,20.5784,20.5538,20.562,29165.0
2021-07-20 11:55:00,25.11,25.14,25.1,25.14,24686.0,20.562,20.5866,20.5538,20.5866,24686.0
2021-07-20 12:00:00,25.14,25.15,25.05,25.05,82233.0,20.5866,20.5948,20.5129,20.5129,82233.0
2021-07-20 12:05:00,25.05,25.06,25.0,25.03,46547.0,20.5129,20.5211,20.4719,20.4965,46547.0
2021-07-20 12:10:00,25.03,25.05,25.02,25.04,44692.0,20.4965,20.5129,20.4883,20.5047,44692.0
2021-07-20 12:15:00,25.04,25.09,25.04,25.07,60858.0,20.5047,20.5456,20.5047,20.5292,60858.0
2021-07-20 12:20:00,25.07,25.09,25.05,25.08,39150.0,20.5292,20.5456,20.5129,20.5374,39150.0
2021-07-20 12:25:00,25.08,25.11,25.06,25.11,84389.0,20.5374,20.562,20.5211,20.562,84389.0
2021-07-20 12:30:00,25.11,25.15,25.08,25.15,70221.0,20.562,20.5948,20.5374,20.5948,70221.0
2021-07-20 12:35:00,25.15,25.17,25.13,25.14,40112.0,20.5948,20.6111,20.5784,20.5866,40112.0
2021-07-20 12:40:00,25.14,25.17,25.13,25.14,34063.0,20.5866,20.6111,20.5784,20.5866,34063.0
2021-07-20 12:45:00,25.14,25.16,25.12,25.15,55135.0,20.5866,20.6029,20.5702,20.5948,55135.0
2021-07-20 12:50:00,25.15,25.17,25.13,25.14,81257.0,20.5948,20.6111,20.5784,20.5866,81257.0
2021-07-20 12:55:00,25.14,25.14,25.1,25.12,50145.0,20.5866,20.5866,20.5538,20.5702,50145.0
2021-07-20 13:00:00,25.12,25.14,25.03,25.03,50916.0,20.5702,20.5866,20.4965,20.4965,50916.0
2021-07-20 13:05:00,25.04,25.06,25.0,25.01,38783.0,20.5047,20.5211,20.4719,20.4801,38783.0
2021-07-20 13:10:00,25.01,25.04,25.0,25.04,38056.0,20.4801,20.5047,20.4719,20.5047,38056.0
2021-07-20 13:15:00,25.03,25.04,24.98,24.99,59727.0,20.4965,20.5047,20.4555,20.4637,59727.0
2021-07-20 13:20:00,25.0,25.01,24.96,24.97,35141.0,20.4719,20.4801,20.4392,20.4474,35141.0
2021-07-20 13:25:00,24.97,24.99,24.94,24.98,36296.0,20.4474,20.4637,20.4228,20.4555,36296.0
2021-07-20 13:30:00,24.99,25.01,24.98,24.99,27312.0,20.4637,20.4801,20.4555,20.4637,27312.0
2021-07-20 13:35:00,24.99,25.04,24.98,25.0,57485.0,20.4637,20.5047,20.4555,20.4719,57485.0
2021-07-20 13:40:00,25.0,25.02,24.98,24.99,35481.0,20.4719,20.4883,20.4555,20.4637,35481.0
2021-07-20 13:45:00,24.99,25.04,24.99,25.0,26854.0,20.4637,20.5047,20.4637,20.4719,26854.0
2021-07-20 13:50:00,25.0,25.02,24.98,25.02,40523.0,20.4719,20.4883,20.4555,20.4883,40523.0
2021-07-20 13:55:00,25.02,25.06,25.01,25.05,37059.0,20.4883,20.5211,20.4801,20.5129,37059.0
2021-07-20 14:00:00,25.05,25.12,25.04,25.11,66081.0,20.5129,20.5702,20.5047,20.562,66081.0
2021-07-20 14:05:00,25.11,25.14,25.1,25.12,44347.0,20.562,20.5866,20.5538,20.5702,44347.0
2021-07-20 14:10:00,25.12,25.13,25.1,25.12,63705.0,20.5702,20.5784,20.5538,20.5702,63705.0
2021-07-20 14:15:00,25.12,25.13,25.1,25.11,50677.0,20.5702,20.5784,20.5538,20.562,50677.0
2021-07-20 14:20:00,25.11,25.11,25.03,25.03,114802.0,20.562,20.562,20.4965,20.4965,114802.0
2021-07-20 14:25:00,25.03,25.04,24.98,24.98,114496.0,20.4965,20.5047,20.4555,20.4555,114496.0
2021-07-20 14:30:00,24.98,25.01,24.97,24.97,118395.0,20.4555,20.4801,20.4474,20.4474,118395.0
2021-07-20 14:35:00,24.97,24.99,24.97,24.98,56789.0,20.4474,20.4637,20.4474,20.4555,56789.0
2021-07-20 14:40:00,24.97,25.01,24.97,24.99,137372.0,20.4474,20.4801,20.4474,20.4637,137372.0
2021-07-20 14:45:00,25.0,25.0,24.97,25.0,85899.0,20.4719,20.4719,20.4474,20.4719,85899.0
2021-07-20 14:50:00,25.0,25.03,24.99,25.03,83105.0,20.4719,20.4965,20.4637,20.4965,83105.0
2021-07-20 14:55:00,25.02,25.03,24.98,25.01,65502.0,20.4883,20.4965,20.4555,20.4801,65502.0
2021-07-20 15:00:00,25.01,25.01,24.99,25.0,78041.0,20.4801,20.4801,20.4637,20.4719,78041.0
2021-07-20 15:05:00,25.0,25.04,24.99,25.03,79417.0,20.4719,20.5047,20.4637,20.4965,79417.0
2021-07-20 15:10:00,25.03,25.08,25.02,25.06,43755.0,20.4965,20.5374,20.4883,20.5211,43755.0
2021-07-20 15:15:00,25.06,25.09,25.05,25.08,73016.0,20.5211,20.5456,20.5129,20.5374,73016.0
2021-07-20 15:20:00,25.08,25.11,25.07,25.1,79058.0,20.5374,20.562,20.5292,20.5538,79058.0
2021-07-20 15:25:00,25.1,25.12,25.08,25.1,79668.0,20.5538,20.5702,20.5374,20.5538,79668.0
2021-07-20 15:30:00,25.09,25.11,25.09,25.1,67670.0,20.5456,20.562,20.5456,20.5538,67670.0
2021-07-20 15:35:00,25.1,25.11,25.08,25.1,107637.0,20.5538,20.562,20.5374,20.5538,107637.0
2021-07-20 15:40:00,25.09,25.15,25.09,25.14,145781.0,20.5456,20.5948,20.5456,20.5866,145781.0
2021-07-20 15:45:00,25.14,25.17,25.13,25.17,113256.0,20.5866,20.6111,20.5784,20.6111,113256.0
2021-07-20 15:50:00,25.17,25.17,25.09,25.1,253875.0,20.6111,20.6111,20.5456,20.5538,253875.0
2021-07-20 15:55:00,25.1,25.1,25.03,25.03,493708.0,20.5538,20.5538,20.4965,20.4965,493708.0
2021-07-21 09:30:00,25.32,25.42,25.26,25.33,164933.0,20.734,20.8159,20.6848,20.7422,164933.0
2021-07-21 09:35:00,25.33,25.37,25.24,25.25,87972.0,20.7422,20.7749,20.6685,20.6766,87972.0
2021-07-21 09:40:00,25.24,25.28,25.2,25.24,44717.0,20.6685,20.7012,20.6357,20.6685,44717.0
2021-07-21 09:45:00,25.23,25.34,25.23,25.32,59658.0,20.6603,20.7503,20.6603,20.734,59658.0
2021-07-21 09:50:00,25.32,25.37,25.32,25.37,80492.0,20.734,20.7749,20.734,20.7749,80492.0
2021-07-21 09:55:00,25.37,25.42,25.32,25.33,101229.0,20.7749,20.8159,20.734,20.7422,101229.0
2021-07-21 10:00:00,25.34,25.43,25.31,25.43,58328.0,20.7503,20.824,20.7258,20.824,58328.0
2021-07-21 10:05:00,25.42,25.48,25.39,25.46,111679.0,20.8159,20.865,20.7913,20.8486,111679.0
2021-07-21 10:10:00,25.46,25.48,25.42,25.47,42854.0,20.8486,20.865,20.8159,20.8568,42854.0
2021-07-21 10:15:00,25.47,25.48,25.38,25.39,58982.0,20.8568,20.865,20.7831,20.7913,58982.0
2021-07-21 10:20:00,25.39,25.41,25.35,25.37,69893.0,20.7913,20.8077,20.7585,20.7749,69893.0
2021-07-21 10:25:00,25.38,25.4,25.26,25.27,37089.0,20.7831,20.7995,20.6848,20.693,37089.0
2021-07-21 10:30:00,25.26,25.28,25.21,25.25,87908.0,20.6848,20.7012,20.6439,20.6766,87908.0
2021-07-21 10:35:00,25.25,25.41,25.25,25.41,227955.0,20.6766,20.8077,20.6766,20.8077,227955.0
2021-07-21 10:40:00,25.41,25.41,25.33,25.38,131148.0,20.8077,20.8077,20.7422,20.7831,131148.0
2021-07-21 10:45:00,25.38,25.41,25.33,25.38,146808.0,20.7831,20.8077,20.7422,20.7831,146808.0
2021-07-21 10:50:00,25.38,25.41,25.33,25.35,110948.0,20.7831,20.8077,20.7422,20.7585,110948.0
2021-07-21 10:55:00,25.35,25.41,25.35,25.36,44427.0,20.7585,20.8077,20.7585,20.7667,44427.0
2021-07-21 11:00:00,25.37,25.39,25.33,25.36,35365.0,20.7749,20.7913,20.7422,20.7667,35365.0
2021-07-21 11:05:00,25.36,25.41,25.34,25.34,45773.0,20.7667,20.8077,20.7503,20.7503,45773.0
2021-07-21 11:10:00,25.34,25.36,25.32,25.35,49859.0,20.7503,20.7667,20.734,20.7585,49859.0
2021-07-21 11:15:00,25.34,25.38,25.33,25.36,64382.0,20.7503,20.7831,20.7422,20.7667,64382.0
2021-07-21 11:20:00,25.36,25.37,25.32,25.34,36230.0,20.7667,20.7749,20.734,20.7503,36230.0
2021-07-21 11:25:00,25.35,25.4,25.33,25.38,134127.0,20.7585,20.7995,20.7422,20.7831,134127.0
2021-07-21 11:30:00,25.39,25.45,25.39,25.45,66990.0,20.7913,20.8404,20.7913,20.8404,66990.0
2021-07-21 11:35:00,25.44,25.46,25.43,25.45,65241.0,20.8322,20.8486,20.824,20.8404,65241.0
2021-07-21 11:40:00,25.44,25.46,25.41,25.43,90440.0,20.8322,20.8486,20.8077,20.824,90440.0
2021-07-21 11:45:00,25.43,25.47,25.42,25.45,67463.0,20.824,20.8568,20.8159,20.8404,67463.0
2021-07-21 11:50:00,25.45,25.48,25.43,25.45,113511.0,20.8404,20.865,20.824,20.8404,113511.0
2021-07-21 11:55:00,25.44,25.46,25.42,25.44,44074.0,20.8322,20.8486,20.8159,20.8322,44074.0
2021-07-21 12:00:00,25.45,25.48,25.44,25.44,30652.0,20.8404,20.865,20.8322,20.8322,30652.0
2021-07-21 12:05:00,25.44,25.48,25.43,25.48,46332.0,20.8322,20.865,20.824,20.865,46332.0
2021-07-21 12:10:00,25.48,25.49,25.45,25.48,71806.0,20.865,20.8732,20.8404,20.865,71806.0
2021-07-21 12:15:00,25.49,25.5,25.47,25.5,78965.0,20.8732,20.8814,20.8568,20.8814,78965.0
2021-07-21 12:20:00,25.5,25.53,25.49,25.53,43474.0,20.8814,20.9059,20.8732,20.9059,43474.0
2021-07-21 12:25:00,25.53,25.54,25.49,25.5,27613.0,20.9059,20.9141,20.8732,20.8814,27613.0
2021-07-21 12:30:00,25.5,25.51,25.46,25.47,28852.0,20.8814,20.8896,20.8486,20.8568,28852.0
2021-07-21 12:35:00,25.47,25.51,25.47,25.51,30073.0,20.8568,20.8896,20.8568,20.8896,30073.0
2021-07-21 12:40:00,25.5,25.51,25.48,25.5,53051.0,20.8814,20.8896,20.865,20.8814,53051.0
2021-07-21 12:45:00,25.49,25.5,25.48,25.5,18927.0,20.8732,20.8814,20.865,20.8814,18927.0
2021-07-21 12:50:00,25.5,25.51,25.48,25.49,21654.0,20.8814,20.8896,20.865,20.8732,21654.0
2021-07-21 12:55:00,25.49,25.51,25.47,25.51,17831.0,20.8732,20.8896,20.8568,20.8896,17831.0
2021-07-21 13:00:00,25.51,25.54,25.5,25.51,116824.0,20.8896,20.9141,20.8814,20.8896,116824.0
2021-07-21 13:05:00,25.51,25.54,25.5,25.53,107490.0,20.8896,20.9141,20.8814,20.9059,107490.0
2021-07-21 13:10:00,25.52,25.53,25.5,25.53,32862.0,20.8977,20.9059,20.8814,20.9059,32862.0
2021-07-21 13:15:00,25.53,25.55,25.51,25.53,15489.0,20.9059,20.9223,20.8896,20.9059,15489.0
2021-07-21 13:20:00,25.52,25.53,25.45,25.46,39652.0,20.8977,20.9059,20.8404,20.8486,39652.0
2021-07-21 13:25:00,25.47,25.51,25.46,25.51,24644.0,20.8568,20.8896,20.8486,20.8896,24644.0
2021-07-21 13:30:00,25.51,25.54,25.49,25.54,18076.0,20.8896,20.9141,20.8732,20.9141,18076.0
2021-07-21 13:35:00,25.55,25.55,25.48,25.49,22250.0,20.9223,20.9223,20.865,20.8732,22250.0
2021-07-21 13:40:00,25.49,25.5,25.47,25.49,15552.0,20.8732,20.8814,20.8568,20.8732,15552.0
2021-07-21 13:45:00,25.48,25.49,25.43,25.44,56271.0,20.865,20.8732,20.824,20.8322,56271.0
2021-07-21 13:50:00,25.44,25.46,25.4,25.42,101472.0,20.8322,20.8486,20.7995,20.8159,101472.0
2021-07-21 13:55:00,25.41,25.43,25.39,25.43,19753.0,20.8077,20.824,20.7913,20.824,19753.0
2021-07-21 14:00:00,25.43,25.45,25.43,25.44,31322.0,20.824,20.8404,20.824,20.8322,31322.0
2021-07-21 14:05:00,25.44,25.47,25.44,25.45,23175.0,20.8322,20.8568,20.8322,20.8404,23175.0
2021-07-21 14:10:00,25.45,25.45,25.4,25.41,30548.0,20.8404,20.8404,20.7995,20.8077,30548.0
2021-07-21 14:15:00,25.41,25.42,25.39,25.41,22241.0,20.8077,20.8159,20.7913,20.8077,22241.0
2021-07-21 14:20:00,25.41,25.41,25.38,25.4,19698.0,20.8077,20.8077,20.7831,20.7995,19698.0
2021-07-21 14:25:00,25.4,25.44,25.4,25.44,17514.0,20.7995,20.8322,20.7995,20.8322,17514.0
2021-07-21 14:30:00,25.44,25.45,25.42,25.44,25464.0,20.8322,20.8404,20.8159,20.8322,25464.0
2021-07-21 14:35:00,25.44,25.48,25.43,25.47,37881.0,20.8322,20.865,20.824,20.8568,37881.0
2021-07-21 14:40:00,25.47,25.48,25.46,25.48,18525.0,20.8568,20.865,20.8486,20.865,18525.0
2021-07-21 14:45:00,25.48,25.48,25.44,25.46,24561.0,20.865,20.865,20.8322,20.8486,24561.0
2021-07-21 14:50:00,25.46,25.48,25.45,25.48,41609.0,20.8486,20.865,20.8404,20.865,41609.0
2021-07-21 14:55:00,25.48,25.48,25.46,25.48,21601.0,20.865,20.865,20.8486,20.865,21601.0
2021-07-21 15:00:00,25.48,25.48,25.46,25.48,16362.0,20.865,20.865,20.8486,20.865,16362.0
2021-07-21 15:05:00,25.48,25.5,25.47,25.5,17596.0,20.865,20.8814,20.8568,20.8814,17596.0
2021-07-21 15:10:00,25.5,25.51,25.47,25.47,32439.0,20.8814,20.8896,20.8568,20.8568,32439.0
2021-07-21 15:15:00,25.48,25.5,25.47,25.49,20724.0,20.865,20.8814,20.8568,20.8732,20724.0
2021-07-21 15:20:00,25.49,25.49,25.46,25.49,25255.0,20.8732,20.8732,20.8486,20.8732,25255.0
2021-07-21 15:25:00,25.49,25.49,25.44,25.45,61622.0,20.8732,20.8732,20.8322,20.8404,61622.0
2021-07-21 15:30:00,25.45,25.45,25.39,25.41,124219.0,20.8404,20.8404,20.7913,20.8077,124219.0
2021-07-21 15:35:00,25.4,25.41,25.36,25.38,47978.0,20.7995,20.8077,20.7667,20.7831,47978.0
2021-07-21 15:40:00,25.38,25.4,25.36,25.37,58619.0,20.7831,20.7995,20.7667,20.7749,58619.0
2021-07-21 15:45:00,25.38,25.39,25.34,25.34,61478.0,20.7831,20.7913,20.7503,20.7503,61478.0
2021-07-21 15:50:00,25.34,25.35,25.28,25.31,335154.0,20.7503,20.7585,20.7012,20.7258,335154.0
2021-07-21 15:55:00,25.32,25.33,25.27,25.28,494394.0,20.734,20.7422,20.693,20.7012,494394.0
2021-07-22 09:30:00,25.26,25.3,25.1,25.11,130750.0,20.6848,20.7176,20.5538,20.562,130750.0
2021-07-22 09:35:00,25.11,25.11,24.99,25.07,53157.0,20.562,20.562,20.4637,20.5292,53157.0
2021-07-22 09:40:00,25.07,25.19,25.05,25.19,81173.0,20.5292,20.6275,20.5129,20.6275,81173.0
2021-07-22 09:45:00,25.19,25.21,25.05,25.05,97668.0,20.6275,20.6439,20.5129,20.5129,97668.0
2021-07-22 09:50:00,25.06,25.14,25.05,25.13,48258.0,20.5211,20.5866,20.5129,20.5784,48258.0
2021-07-22 09:55:00,25.13,25.13,25.05,25.11,24641.0,20.5784,20.5784,20.5129,20.562,24641.0
2021-07-22 10:00:00,25.11,25.13,25.03,25.09,172964.0,20.562,20.5784,20.4965,20.5456,172964.0
2021-07-22 10:05:00,25.1,25.19,25.06,25.19,118632.0,20.5538,20.6275,20.5211,20.6275,118632.0
2021-07-22 10:10:00,25.19,25.3,25.19,25.27,48034.0,20.6275,20.7176,20.6275,20.693,48034.0
2021-07-22 10:15:00,25.27,25.29,25.23,25.27,39814.0,20.693,20.7094,20.6603,20.693,39814.0
2021-07-22 10:20:00,25.27,25.3,25.23,25.25,75717.0,20.693,20.7176,20.6603,20.6766,75717.0
2021-07-22 10:25:00,25.25,25.28,25.23,25.24,57643.0,20.6766,20.7012,20.6603,20.6685,57643.0
2021-07-22 10:30:00,25.25,25.28,25.21,25.25,49045.0,20.6766,20.7012,20.6439,20.6766,49045.0
2021-07-22 10:35:00,25.24,25.3,25.22,25.24,194956.0,20.6685,20.7176,20.6521,20.6685,194956.0
2021-07-22 10:40:00,25.24,25.29,25.22,25.23,64455.0,20.6685,20.7094,20.6521,20.6603,64455.0
2021-07-22 10:45:00,25.22,25.22,25.17,25.17,29030.0,20.6521,20.6521,20.6111,20.6111,29030.0
2021-07-22 10:50:00,25.17,25.2,25.14,25.19,27836.0,20.6111,20.6357,20.5866,20.6275,27836.0
2021-07-22 10:55:00,25.19,25.2,25.16,25.2,56292.0,20.6275,20.6357,20.6029,20.6357,56292.0
2021-07-22 11:00:00,25.2,25.22,25.15,25.17,39531.0,20.6357,20.6521,20.5948,20.6111,39531.0
2021-07-22 11:05:00,25.16,25.21,25.13,25.21,46059.0,20.6029,20.6439,20.5784,20.6439,46059.0
2021-07-22 11:10:00,25.2,25.21,25.18,25.19,88126.0,20.6357,20.6439,20.6193,20.6275,88126.0
2021-07-22 11:15:00,25.18,25.2,25.14,25.19,55243.0,20.6193,20.6357,20.5866,20.6275,55243.0
2021-07-22 11:20:00,25.2,25.21,25.18,25.19,16706.0,20.6357,20.6439,20.6193,20.6275,16706.0
2021-07-22 11:25:00,25.19,25.2,25.13,25.2,69518.0,20.6275,20.6357,20.5784,20.6357,69518.0
2021-07-22 11:30:00,25.19,25.22,25.17,25.18,32517.0,20.6275,20.6521,20.6111,20.6193,32517.0
2021-07-22 11:35:00,25.18,25.22,25.17,25.2,35037.0,20.6193,20.6521,20.6111,20.6357,35037.0
2021-07-22 11:40:00,25.21,25.22,25.16,25.17,33755.0,20.6439,20.6521,20.6029,20.6111,33755.0
2021-07-22 11:45:00,25.17,25.2,25.16,25.19,17499.0,20.6111,20.6357,20.6029,20.6275,17499.0
2021-07-22 11:50:00,25.19,25.19,25.16,25.18,42951.0,20.6275,20.6275,20.6029,20.6193,42951.0
2021-07-22 11:55:00,25.18,25.2,25.16,25.2,28950.0,20.6193,20.6357,20.6029,20.6357,28950.0
2021-07-22 12:00:00,25.2,25.24,25.19,25.21,22519.0,20.6357,20.6685,20.6275,20.6439,22519.0
2021-07-22 12:05:00,25.21,25.22,25.18,25.19,11020.0,20.6439,20.6521,20.6193,20.6275,11020.0
2021-07-22 12:10:00,25.19,25.2,25.17,25.19,12715.0,20.6275,20.6357,20.6111,20.6275,12715.0
2021-07-22 12:15:00,25.18,25.2,25.17,25.17,39902.0,20.6193,20.6357,20.6111,20.6111,39902.0
2021-07-22 12:20:00,25.18,25.18,25.15,25.16,20592.0,20.6193,20.6193,20.5948,20.6029,20592.0
2021-07-22 12:25:00,25.16,25.2,25.15,25.19,46113.0,20.6029,20.6357,20.5948,20.6275,46113.0
2021-07-22 12:30:00,25.19,25.23,25.19,25.23,22089.0,20.6275,20.6603,20.6275,20.6603,22089.0
2021-07-22 12:35:00,25.24,25.32,25.23,25.32,80806.0,20.6685,20.734,20.6603,20.734,80806.0
2021-07-22 12:40:00,25.32,25.33,25.29,25.31,54770.0,20.734,20.7422,20.7094,20.7258,54770.0
2021-07-22 12:45:00,25.31,25.31,25.27,25.29,18682.0,20.7258,20.7258,20.693,20.7094,18682.0
2021-07-22 12:50:00,25.29,25.33,25.28,25.32,8127.0,20.7094,20.7422,20.7012,20.734,8127.0
2021-07-22 12:55:00,25.33,25.35,25.31,25.35,19379.0,20.7422,20.7585,20.7258,20.7585,19379.0
2021-07-22 13:00:00,25.35,25.37,25.33,25.36,22325.0,20.7585,20.7749,20.7422,20.7667,22325.0
2021-07-22 13:05:00,25.36,25.38,25.35,25.36,12626.0,20.7667,20.7831,20.7585,20.7667,12626.0
2021-07-22 13:10:00,25.37,25.39,25.36,25.38,12043.0,20.7749,20.7913,20.7667,20.7831,12043.0
2021-07-22 13:15:00,25.37,25.39,25.31,25.32,44369.0,20.7749,20.7913,20.7258,20.734,44369.0
2021-07-22 13:20:00,25.32,25.33,25.3,25.33,17674.0,20.734,20.7422,20.7176,20.7422,17674.0
2021-07-22 13:25:00,25.33,25.34,25.3,25.32,14159.0,20.7422,20.7503,20.7176,20.734,14159.0
2021-07-22 13:30:00,25.33,25.33,25.31,25.33,13261.0,20.7422,20.7422,20.7258,20.7422,13261.0
2021-07-22 13:35:00,25.32,25.34,25.32,25.34,17075.0,20.734,20.7503,20.734,20.7503,17075.0
2021-07-22 13:40:00,25.33,25.35,25.32,25.35,15411.0,20.7422,20.7585,20.734,20.7585,15411.0
2021-07-22 13:45:00,25.34,25.36,25.32,25.35,19746.0,20.7503,20.7667,20.734,20.7585,19746.0
2021-07-22 13:50:00,25.35,25.38,25.34,25.37,52001.0,20.7585,20.7831,20.7503,20.7749,52001.0
2021-07-22 13:55:00,25.37,25.41,25.36,25.4,30113.0,20.7749,20.8077,20.7667,20.7995,30113.0
2021-07-22 14:00:00,25.39,25.41,25.36,25.37,16470.0,20.7913,20.8077,20.7667,20.7749,16470.0
2021-07-22 14:05:00,25.38,25.4,25.37,25.38,26633.0,20.7831,20.7995,20.7749,20.7831,26633.0
2021-07-22 14:10:00,25.38,25.39,25.38,25.39,36244.0,20.7831,20.7913,20.7831,20.7913,36244.0
2021-07-22 14:15:00,25.39,25.4,25.38,25.39,35132.0,20.7913,20.7995,20.7831,20.7913,35132.0
2021-07-22 14:20:00,25.39,25.4,25.37,25.38,45111.0,20.7913,20.7995,20.7749,20.7831,45111.0
2021-07-22 14:25:00,25.37,25.38,25.36,25.37,15092.0,20.7749,20.7831,20.7667,20.7749,15092.0
2021-07-22 14:30:00,25.36,25.37,25.35,25.36,13735.0,20.7667,20.7749,20.7585,20.7667,13735.0
2021-07-22 14:35:00,25.36,25.38,25.34,25.34,13771.0,20.7667,20.7831,20.7503,20.7503,13771.0
2021-07-22 14:40:00,25.35,25.35,25.31,25.34,35118.0,20.7585,20.7585,20.7258,20.7503,35118.0
2021-07-22 14:45:00,25.33,25.34,25.31,25.32,22919.0,20.7422,20.7503,20.7258,20.734,22919.0
2021-07-22 14:50:00,25.32,25.33,25.31,25.33,29413.0,20.734,20.7422,20.7258,20.7422,29413.0
2021-07-22 14:55:00,25.33,25.35,25.31,25.35,18083.0,20.7422,20.7585,20.7258,20.7585,18083.0
2021-07-22 15:00:00,25.34,25.35,25.32,25.34,18997.0,20.7503,20.7585,20.734,20.7503,18997.0
2021-07-22 15:05:00,25.33,25.34,25.32,25.34,25596.0,20.7422,20.7503,20.734,20.7503,25596.0
2021-07-22 15:10:00,25.34,25.34,25.31,25.32,29651.0,20.7503,20.7503,20.7258,20.734,29651.0
2021-07-22 15:15:00,25.32,25.34,25.31,25.34,24412.0,20.734,20.7503,20.7258,20.7503,24412.0
2021-07-22 15:20:00,25.33,25.34,25.32,25.32,20151.0,20.7422,20.7503,20.734,20.734,20151.0
2021-07-22 15:25:00,25.33,25.35,25.31,25.33,92600.0,20.7422,20.7585,20.7258,20.7422,92600.0
2021-07-22 15:30:00,25.33,25.33,25.27,25.27,65088.0,20.7422,20.7422,20.693,20.693,65088.0
2021-07-22 15:35:00,25.28,25.28,25.25,25.26,42486.0,20.7012,20.7012,20.6766,20.6848,42486.0
2021-07-22 15:40:00,25.26,25.28,25.25,25.28,86141.0,20.6848,20.7012,20.6766,20.7012,86141.0
2021-07-22 15:45:00,25.27,25.29,25.27,25.27,78591.0,20.693,20.7094,20.693,20.693,78591.0
2021-07-22 15:50:00,25.27,25.28,25.25,25.26,171325.0,20.693,20.7012,20.6766,20.6848,171325.0
2021-07-22 15:55:00,25.26,25.28,25.25,25.26,222400.0,20.6848,20.7012,20.6766,20.6848,222400.0
2021-07-23 09:30:00,25.21,25.26,25.06,25.11,117539.0,20.6439,20.6848,20.5211,20.562,117539.0
2021-07-23 09:35:00,25.11,25.18,25.08,25.08,63688.0,20.562,20.6193,20.5374,20.5374,63688.0
2021-07-23 09:40:00,25.08,25.12,25.06,25.1,46873.0,20.5374,20.5702,20.5211,20.5538,46873.0
2021-07-23 09:45:00,25.1,25.12,24.99,24.99,45506.0,20.5538,20.5702,20.4637,20.4637,45506.0
2021-07-23 09:50:00,24.99,24.99,24.89,24.91,55973.0,20.4637,20.4637,20.3818,20.3982,55973.0
2021-07-23 09:55:00,24.91,24.96,24.89,24.91,126945.0,20.3982,20.4392,20.3818,20.3982,126945.0
2021-07-23 10:00:00,24.91,25.0,24.91,24.98,110374.0,20.3982,20.4719,20.3982,20.4555,110374.0
2021-07-23 10:05:00,24.98,25.04,24.97,25.03,157414.0,20.4555,20.5047,20.4474,20.4965,157414.0
2021-07-23 10:10:00,25.04,25.1,25.01,25.02,65104.0,20.5047,20.5538,20.4801,20.4883,65104.0
2021-07-23 10:15:00,25.03,25.04,24.99,25.0,34820.0,20.4965,20.5047,20.4637,20.4719,34820.0
2021-07-23 10:20:00,25.01,25.04,24.97,25.03,53160.0,20.4801,20.5047,20.4474,20.4965,53160.0
2021-07-23 10:25:00,25.03,25.08,25.02,25.08,31568.0,20.4965,20.5374,20.4883,20.5374,31568.0
2021-07-23 10:30:00,25.07,25.08,25.03,25.07,70848.0,20.5292,20.5374,20.4965,20.5292,70848.0
2021-07-23 10:35:00,25.07,25.12,25.06,25.08,38860.0,20.5292,20.5702,20.5211,20.5374,38860.0
2021-07-23 10:40:00,25.08,25.11,25.07,25.11,35997.0,20.5374,20.562,20.5292,20.562,35997.0
2021-07-23 10:45:00,25.11,25.12,25.07,25.1,33754.0,20.562,20.5702,20.5292,20.5538,33754.0
2021-07-23 10:50:00,25.1,25.13,25.07,25.08,57095.0,20.5538,20.5784,20.5292,20.5374,57095.0
2021-07-23 10:55:00,25.09,25.12,25.08,25.11,41227.0,20.5456,20.5702,20.5374,20.562,41227.0
2021-07-23 11:00:00,25.1,25.13,25.08,25.1,46457.0,20.5538,20.5784,20.5374,20.5538,46457.0
2021-07-23 11:05:00,25.1,25.14,25.09,25.14,16780.0,20.5538,20.5866,20.5456,20.5866,16780.0
2021-07-23 11:10:00,25.14,25.15,25.06,25.08,34369.0,20.5866,20.5948,20.5211,20.5374,34369.0
2021-07-23 11:15:00,25.07,25.1,25.06,25.06,20019.0,20.5292,20.5538,20.5211,20.5211,20019.0
2021-07-23 11:20:00,25.06,25.08,25.06,25.06,18507.0,20.5211,20.5374,20.5211,20.5211,18507.0
2021-07-23 11:25:00,25.05,25.08,25.04,25.08,20584.0,20.5129,20.5374,20.5047,20.5374,20584.0
2021-07-23 11:30:00,25.08,25.09,25.03,25.05,71994.0,20.5374,20.5456,20.4965,20.5129,71994.0
2021-07-23 11:35:00,25.05,25.09,25.05,25.08,75060.0,20.5129,20.5456,20.5129,20.5374,75060.0
2021-07-23 11:40:00,25.09,25.1,25.05,25.06,42716.0,20.5456,20.5538,20.5129,20.5211,42716.0
2021-07-23 11:45:00,25.05,25.06,25.02,25.02,17832.0,20.5129,20.5211,20.4883,20.4883,17832.0
2021-07-23 11:50:00,25.03,25.04,24.99,25.0,22664.0,20.4965,20.5047,20.4637,20.4719,22664.0
2021-07-23 11:55:00,25.0,25.0,24.96,24.97,32366.0,20.4719,20.4719,20.4392,20.4474,32366.0
2021-07-23 12:00:00,24.98,25.0,24.97,24.97,39239.0,20.4555,20.4719,20.4474,20.4474,39239.0
2021-07-23 12:05:00,24.98,25.02,24.97,25.01,35581.0,20.4555,20.4883,20.4474,20.4801,35581.0
2021-07-23 12:10:00,25.01,25.05,25.0,25.04,23462.0,20.4801,20.5129,20.4719,20.5047,23462.0
2021-07-23 12:15:00,25.03,25.05,25.01,25.02,29880.0,20.4965,20.5129,20.4801,20.4883,29880.0
2021-07-23 12:20:00,25.02,25.03,25.01,25.03,24851.0,20.4883,20.4965,20.4801,20.4965,24851.0
2021-07-23 12:25:00,25.03,25.03,24.99,25.01,37766.0,20.4965,20.4965,20.4637,20.4801,37766.0
2021-07-23 12:30:00,25.01,25.02,24.97,24.98,38330.0,20.4801,20.4883,20.4474,20.4555,38330.0
2021-07-23 12:35:00,24.98,24.99,24.97,24.98,46961.0,20.4555,20.4637,20.4474,20.4555,46961.0
2021-07-23 12:40:00,24.99,24.99,24.98,24.99,22830.0,20.4637,20.4637,20.4555,20.4637,22830.0
2021-07-23 12:45:00,24.98,25.01,24.98,24.98,44421.0,20.4555,20.4801,20.4555,20.4555,44421.0
2021-07-23 12:50:00,24.98,24.99,24.97,24.97,23619.0,20.4555,20.4637,20.4474,20.4474,23619.0
2021-07-23 12:55:00,24.98,24.99,24.97,24.98,39680.0,20.4555,20.4637,20.4474,20.4555,39680.0
2021-07-23 13:00:00,24.98,25.02,24.97,25.02,77750.0,20.4555,20.4883,20.4474,20.4883,77750.0
2021-07-23 13:05:00,25.02,25.04,25.01,25.04,27721.0,20.4883,20.5047,20.4801,20.5047,27721.0
2021-07-23 13:10:00,25.04,25.05,25.03,25.04,43773.0,20.5047,20.5129,20.4965,20.5047,43773.0
2021-07-23 13:15:00,25.04,25.06,25.02,25.04,47349.0,20.5047,20.5211,20.4883,20.5047,47349.0
2021-07-23 13:20:00,25.04,25.05,25.03,25.05,37542.0,20.5047,20.5129,20.4965,20.5129,37542.0
2021-07-23 13:25:00,25.04,25.05,25.03,25.04,29764.0,20.5047,20.5129,20.4965,20.5047,29764.0
2021-07-23 13:30:00,25.04,25.07,25.03,25.07,59799.0,20.5047,20.5292,20.4965,20.5292,59799.0
2021-07-23 13:35:00,25.07,25.08,25.05,25.08,37611.0,20.5292,20.5374,20.5129,20.5374,37611.0
2021-07-23 13:40:00,25.08,25.11,25.07,25.11,20569.0,20.5374,20.562,20.5292,20.562,20569.0
2021-07-23 13:45:00,25.11,25.13,25.1,25.13,20845.0,20.562,20.5784,20.5538,20.5784,20845.0
2021-07-23 13:50:00,25.13,25.14,25.11,25.12,34940.0,20.5784,20.5866,20.562,20.5702,34940.0
2021-07-23 13:55:00,25.12,25.13,25.1,25.12,37592.0,20.5702,20.5784,20.5538,20.5702,37592.0
2021-07-23 14:00:00,25.11,25.12,25.04,25.05,58357.0,20.562,20.5702,20.5047,20.5129,58357.0
2021-07-23 14:05:00,25.05,25.07,25.03,25.07,38197.0,20.5129,20.5292,20.4965,20.5292,38197.0
2021-07-23 14:10:00,25.06,25.11,25.06,25.09,27527.0,20.5211,20.562,20.5211,20.5456,27527.0
2021-07-23 14:15:00,25.1,25.11,25.08,25.08,25092.0,20.5538,20.562,20.5374,20.5374,25092.0
2021-07-23 14:20:00,25.08,25.1,25.07,25.08,50444.0,20.5374,20.5538,20.5292,20.5374,50444.0
2021-07-23 14:25:00,25.08,25.09,25.08,25.08,22833.0,20.5374,20.5456,20.5374,20.5374,22833.0
2021-07-23 14:30:00,25.08,25.12,25.08,25.1,47439.0,20.5374,20.5702,20.5374,20.5538,47439.0
2021-07-23 14:35:00,25.1,25.14,25.09,25.13,40509.0,20.5538,20.5866,20.5456,20.5784,40509.0
2021-07-23 14:40:00,25.14,25.15,25.12,25.14,23253.0,20.5866,20.5948,20.5702,20.5866,23253.0
2021-07-23 14:45:00,25.14,25.15,25.12,25.14,30574.0,20.5866,20.5948,20.5702,20.5866,30574.0
2021-07-23 14:50:00,25.14,25.15,25.12,25.12,40018.0,20.5866,20.5948,20.5702,20.5702,40018.0
2021-07-23 14:55:00,25.12,25.12,25.1,25.12,43161.0,20.5702,20.5702,20.5538,20.5702,43161.0
2021-07-23 15:00:00,25.12,25.13,25.1,25.1,30530.0,20.5702,20.5784,20.5538,20.5538,30530.0
2021-07-23 15:05:00,25.11,25.11,25.08,25.11,40374.0,20.562,20.562,20.5374,20.562,40374.0
2021-07-23 15:10:00,25.11,25.12,25.1,25.11,31470.0,20.562,20.5702,20.5538,20.562,31470.0
2021-07-23 15:15:00,25.11,25.16,25.1,25.15,57307.0,20.562,20.6029,20.5538,20.5948,57307.0
2021-07-23 15:20:00,25.16,25.17,25.14,25.15,48475.0,20.6029,20.6111,20.5866,20.5948,48475.0
2021-07-23 15:25:00,25.14,25.17,25.14,25.17,73605.0,20.5866,20.6111,20.5866,20.6111,73605.0
2021-07-23 15:30:00,25.17,25.2,25.16,25.2,94395.0,20.6111,20.6357,20.6029,20.6357,94395.0
2021-07-23 15:35:00,25.2,25.2,25.18,25.19,75166.0,20.6357,20.6357,20.6193,20.6275,75166.0
2021-07-23 15:40:00,25.2,25.2,25.18,25.18,51162.0,20.6357,20.6357,20.6193,20.6193,51162.0
2021-07-23 15:45:00,25.19,25.19,25.15,25.17,89441.0,20.6275,20.6275,20.5948,20.6111,89441.0
2021-07-23 15:50:00,25.17,25.17,25.14,25.14,243141.0,20.6111,20.6111,20.5866,20.5866,243141.0
2021-07-23 15:55:00,25.14,25.17,25.12,25.15,387289.0,20.5866,20.6111,20.5702,20.5948,387289.0
2021-07-26 09:30:00,25.25,25.55,25.16,25.52,150555.0,20.6766,20.9223,20.6029,20.8977,150555.0
2021-07-26 09:35:00,25.51,25.59,25.44,25.5,138227.0,20.8896,20.9551,20.8322,20.8814,138227.0
2021-07-26 09:40:00,25.5,25.5,25.44,25.46,96318.0,20.8814,20.8814,20.8322,20.8486,96318.0
2021-07-26 09:45:00,25.47,25.58,25.47,25.55,63216.0,20.8568,20.9469,20.8568,20.9223,63216.0
2021-07-26 09:50:00,25.55,25.64,25.53,25.64,66795.0,20.9223,20.996,20.9059,20.996,66795.0
2021-07-26 09:55:00,25.64,25.68,25.58,25.63,103157.0,20.996,21.0288,20.9469,20.9878,103157.0
2021-07-26 10:00:00,25.62,25.66,25.58,25.62,52501.0,20.9796,21.0124,20.9469,20.9796,52501.0
2021-07-26 10:05:00,25.62,25.7,25.62,25.69,71205.0,20.9796,21.0451,20.9796,21.0369,71205.0
2021-07-26 10:10:00,25.69,25.71,25.63,25.65,113421.0,21.0369,21.0533,20.9878,21.0042,113421.0
2021-07-26 10:15:00,25.65,25.68,25.63,25.66,50716.0,21.0042,21.0288,20.9878,21.0124,50716.0
2021-07-26 10:20:00,25.67,25.71,25.6,25.64,49441.0,21.0206,21.0533,20.9633,20.996,49441.0
2021-07-26 10:25:00,25.64,25.67,25.62,25.64,48051.0,20.996,21.0206,20.9796,20.996,48051.0
2021-07-26 10:30:00,25.64,25.65,25.52,25.53,83759.0,20.996,21.0042,20.8977,20.9059,83759.0
2021-07-26 10:35:00,25.54,25.54,25.48,25.5,49469.0,20.9141,20.9141,20.865,20.8814,49469.0
2021-07-26 10:40:00,25.5,25.55,25.47,25.47,49971.0,20.8814,20.9223,20.8568,20.8568,49971.0
2021-07-26 10:45:00,25.47,25.57,25.47,25.57,59048.0,20.8568,20.9387,20.8568,20.9387,59048.0
2021-07-26 10:50:00,25.56,25.57,25.5,25.53,85830.0,20.9305,20.9387,20.8814,20.9059,85830.0
2021-07-26 10:55:00,25.52,25.55,25.47,25.5,103509.0,20.8977,20.9223,20.8568,20.8814,103509.0
2021-07-26 11:00:00,25.5,25.52,25.46,25.5,60879.0,20.8814,20.8977,20.8486,20.8814,60879.0
2021-07-26 11:05:00,25.5,25.54,25.49,25.5,30003.0,20.8814,20.9141,20.8732,20.8814,30003.0
2021-07-26 11:10:00,25.51,25.54,25.5,25.52,33790.0,20.8896,20.9141,20.8814,20.8977,33790.0
2021-07-26 11:15:00,25.52,25.56,25.51,25.55,32945.0,20.8977,20.9305,20.8896,20.9223,32945.0
2021-07-26 11:20:00,25.55,25.55,25.52,25.53,44841.0,20.9223,20.9223,20.8977,20.9059,44841.0
2021-07-26 11:25:00,25.53,25.58,25.52,25.55,35439.0,20.9059,20.9469,20.8977,20.9223,35439.0
2021-07-26 11:30:00,25.55,25.58,25.52,25.54,68745.0,20.9223,20.9469,20.8977,20.9141,68745.0
2021-07-26 11:35:00,25.54,25.58,25.52,25.55,59463.0,20.9141,20.9469,20.8977,20.9223,59463.0
2021-07-26 11:40:00,25.55,25.57,25.54,25.55,39411.0,20.9223,20.9387,20.9141,20.9223,39411.0
2021-07-26 11:45:00,25.55,25.56,25.53,25.55,35177.0,20.9223,20.9305,20.9059,20.9223,35177.0
2021-07-26 11:50:00,25.55,25.59,25.54,25.58,47634.0,20.9223,20.9551,20.9141,20.9469,47634.0
2021-07-26 11:55:00,25.58,25.59,25.54,25.55,29445.0,20.9469,20.9551,20.9141,20.9223,29445.0
2021-07-26 12:00:00,25.55,25.55,25.48,25.49,173918.0,20.9223,20.9223,20.865,20.8732,173918.0
2021-07-26 12:05:00,25.48,25.48,25.41,25.44,119865.0,20.865,20.865,20.8077,20.8322,119865.0
2021-07-26 12:10:00,25.45,25.46,25.42,25.45,43470.0,20.8404,20.8486,20.8159,20.8404,43470.0
2021-07-26 12:15:00,25.45,25.47,25.43,25.47,30610.0,20.8404,20.8568,20.824,20.8568,30610.0
2021-07-26 12:20:00,25.46,25.49,25.46,25.49,27878.0,20.8486,20.8732,20.8486,20.8732,27878.0
2021-07-26 12:25:00,25.49,25.51,25.47,25.48,40596.0,20.8732,20.8896,20.8568,20.865,40596.0
2021-07-26 12:30:00,25.48,25.5,25.45,25.48,33277.0,20.865,20.8814,20.8404,20.865,33277.0
2021-07-26 12:35:00,25.47,25.49,25.45,25.46,14970.0,20.8568,20.8732,20.8404,20.8486,14970.0
2021-07-26 12:40:00,25.46,25.48,25.45,25.47,29892.0,20.8486,20.865,20.8404,20.8568,29892.0
2021-07-26 12:45:00,25.46,25.51,25.46,25.5,33837.0,20.8486,20.8896,20.8486,20.8814,33837.0
2021-07-26 12:50:00,25.49,25.51,25.44,25.45,27992.0,20.8732,20.8896,20.8322,20.8404,27992.0
2021-07-26 12:55:00,25.45,25.46,25.44,25.45,25456.0,20.8404,20.8486,20.8322,20.8404,25456.0
2021-07-26 13:00:00,25.45,25.47,25.44,25.46,18856.0,20.8404,20.8568,20.8322,20.8486,18856.0
2021-07-26 13:05:00,25.46,25.48,25.45,25.48,40167.0,20.8486,20.865,20.8404,20.865,40167.0
2021-07-26 13:10:00,25.48,25.49,25.45,25.48,49833.0,20.865,20.8732,20.8404,20.865,49833.0
2021-07-26 13:15:00,25.48,25.5,25.47,25.49,37581.0,20.865,20.8814,20.8568,20.8732,37581.0
2021-07-26 13:20:00,25.49,25.53,25.48,25.49,52835.0,20.8732,20.9059,20.865,20.8732,52835.0
2021-07-26 13:25:00,25.5,25.51,25.49,25.5,45338.0,20.8814,20.8896,20.8732,20.8814,45338.0
2021-07-26 13:30:00,25.5,25.5,25.47,25.49,28409.0,20.8814,20.8814,20.8568,20.8732,28409.0
2021-07-26 13:35:00,25.49,25.5,25.47,25.47,28769.0,20.8732,20.8814,20.8568,20.8568,28769.0
2021-07-26 13:40:00,25.46,25.48,25.45,25.46,29566.0,20.8486,20.865,20.8404,20.8486,29566.0
2021-07-26 13:45:00,25.46,25.47,25.43,25.45,40629.0,20.8486,20.8568,20.824,20.8404,40629.0
2021-07-26 13:50:00,25.45,25.46,25.43,25.46,35646.0,20.8404,20.8486,20.824,20.8486,35646.0
2021-07-26 13:55:00,25.46,25.48,25.44,25.46,38760.0,20.8486,20.865,20.8322,20.8486,38760.0
2021-07-26 14:00:00,25.47,25.49,25.45,25.49,34217.0,20.8568,20.8732,20.8404,20.8732,34217.0
2021-07-26 14:05:00,25.49,25.5,25.48,25.5,26126.0,20.8732,20.8814,20.865,20.8814,26126.0
2021-07-26 14:10:00,25.5,25.51,25.49,25.5,47137.0,20.8814,20.8896,20.8732,20.8814,47137.0
2021-07-26 14:15:00,25.49,25.52,25.46,25.52,66270.0,20.8732,20.8977,20.8486,20.8977,66270.0
2021-07-26 14:20:00,25.52,25.54,25.51,25.54,34486.0,20.8977,20.9141,20.8896,20.9141,34486.0
2021-07-26 14:25:00,25.54,25.54,25.49,25.53,43407.0,20.9141,20.9141,20.8732,20.9059,43407.0
2021-07-26 14:30:00,25.53,25.54,25.52,25.54,21183.0,20.9059,20.9141,20.8977,20.9141,21183.0
2021-07-26 14:35:00,25.54,25.56,25.53,25.55,62054.0,20.9141,20.9305,20.9059,20.9223,62054.0
2021-07-26 14:40:00,25.55,25.57,25.53,25.54,48924.0,20.9223,20.9387,20.9059,20.9141,48924.0
2021-07-26 14:45:00,25.54,25.56,25.53,25.55,44332.0,20.9141,20.9305,20.9059,20.9223,44332.0
2021-07-26 14:50:00,25.55,25.56,25.54,25.55,28280.0,20.9223,20.9305,20.9141,20.9223,28280.0
2021-07-26 14:55:00,25.55,25.56,25.5,25.51,40145.0,20.9223,20.9305,20.8814,20.8896,40145.0
2021-07-26 15:00:00,25.51,25.54,25.5,25.54,49082.0,20.8896,20.9141,20.8814,20.9141,49082.0
2021-07-26 15:05:00,25.54,25.54,25.51,25.52,52194.0,20.9141,20.9141,20.8896,20.8977,52194.0
2021-07-26 15:10:00,25.52,25.52,25.5,25.52,34196.0,20.8977,20.8977,20.8814,20.8977,34196.0
2021-07-26 15:15:00,25.52,25.54,25.51,25.54,77136.0,20.8977,20.9141,20.8896,20.9141,77136.0
2021-07-26 15:20:00,25.54,25.55,25.53,25.55,38455.0,20.9141,20.9223,20.9059,20.9223,38455.0
2021-07-26 15:25:00,25.55,25.56,25.52,25.53,85097.0,20.9223,20.9305,20.8977,20.9059,85097.0
2021-07-26 15:30:00,25.53,25.53,25.5,25.52,67485.0,20.9059,20.9059,20.8814,20.8977,67485.0
2021-07-26 15:35:00,25.52,25.54,25.49,25.53,136101.0,20.8977,20.9141,20.8732,20.9059,136101.0
2021-07-26 15:40:00,25.53,25.56,25.52,25.56,157277.0,20.9059,20.9305,20.8977,20.9305,157277.0
2021-07-26 15:45:00,25.55,25.58,25.55,25.58,95619.0,20.9223,20.9469,20.9223,20.9469,95619.0
2021-07-26 15:50:00,25.57,25.61,25.57,25.61,221559.0,20.9387,20.9714,20.9387,20.9714,221559.0
2021-07-26 15:55:00,25.6,25.62,25.59,25.59,527165.0,20.9633,20.9796,20.9551,20.9551,527165.0
2021-07-27 09:30:00,25.37,25.37,25.19,25.31,167988.0,20.7749,20.7749,20.6275,20.7258,167988.0
2021-07-27 09:35:00,25.31,25.34,25.25,25.28,156757.0,20.7258,20.7503,20.6766,20.7012,156757.0
2021-07-27 09:40:00,25.28,25.36,25.27,25.33,69833.0,20.7012,20.7667,20.693,20.7422,69833.0
2021-07-27 09:45:00,25.34,25.39,25.31,25.35,38949.0,20.7503,20.7913,20.7258,20.7585,38949.0
2021-07-27 09:50:00,25.35,25.37,25.29,25.33,39183.0,20.7585,20.7749,20.7094,20.7422,39183.0
2021-07-27 09:55:00,25.32,25.32,25.17,25.23,81473.0,20.734,20.734,20.6111,20.6603,81473.0
2021-07-27 10:00:00,25.23,25.26,25.2,25.24,72765.0,20.6603,20.6848,20.6357,20.6685,72765.0
2021-07-27 10:05:00,25.24,25.3,25.23,25.27,40129.0,20.6685,20.7176,20.6603,20.693,40129.0
2021-07-27 10:10:00,25.26,25.26,25.15,25.18,84406.0,20.6848,20.6848,20.5948,20.6193,84406.0
2021-07-27 10:15:00,25.18,25.24,25.13,25.24,78139.0,20.6193,20.6685,20.5784,20.6685,78139.0
2021-07-27 10:20:00,25.24,25.32,25.23,25.3,40845.0,20.6685,20.734,20.6603,20.7176,40845.0
2021-07-27 10:25:00,25.29,25.34,25.26,25.3,52519.0,20.7094,20.7503,20.6848,20.7176,52519.0
2021-07-27 10:30:00,25.29,25.35,25.27,25.28,85300.0,20.7094,20.7585,20.693,20.7012,85300.0
2021-07-27 10:35:00,25.29,25.33,25.28,25.31,52518.0,20.7094,20.7422,20.7012,20.7258,52518.0
2021-07-27 10:40:00,25.31,25.33,25.25,25.25,74044.0,20.7258,20.7422,20.6766,20.6766,74044.0
2021-07-27 10:45:00,25.25,25.27,25.18,25.2,86409.0,20.6766,20.693,20.6193,20.6357,86409.0
2021-07-27 10:50:00,25.2,25.26,25.17,25.24,89251.0,20.6357,20.6848,20.6111,20.6685,89251.0
2021-07-27 10:55:00,25.25,25.34,25.24,25.32,55222.0,20.6766,20.7503,20.6685,20.734,55222.0
2021-07-27 11:00:00,25.31,25.36,25.3,25.35,63629.0,20.7258,20.7667,20.7176,20.7585,63629.0
2021-07-27 11:05:00,25.35,25.38,25.34,25.37,57212.0,20.7585,20.7831,20.7503,20.7749,57212.0
2021-07-27 11:10:00,25.38,25.4,25.37,25.37,34266.0,20.7831,20.7995,20.7749,20.7749,34266.0
2021-07-27 11:15:00,25.37,25.37,25.29,25.3,65976.0,20.7749,20.7749,20.7094,20.7176,65976.0
2021-07-27 11:20:00,25.3,25.32,25.27,25.28,42507.0,20.7176,20.734,20.693,20.7012,42507.0
2021-07-27 11:25:00,25.28,25.29,25.26,25.28,34228.0,20.7012,20.7094,20.6848,20.7012,34228.0
2021-07-27 11:30:00,25.27,25.28,25.22,25.26,55401.0,20.693,20.7012,20.6521,20.6848,55401.0
2021-07-27 11:35:00,25.26,25.29,25.23,25.24,62130.0,20.6848,20.7094,20.6603,20.6685,62130.0
2021-07-27 11:40:00,25.24,25.28,25.21,25.26,94907.0,20.6685,20.7012,20.6439,20.6848,94907.0
2021-07-27 11:45:00,25.26,25.26,25.21,25.25,49503.0,20.6848,20.6848,20.6439,20.6766,49503.0
2021-07-27 11:50:00,25.25,25.28,25.24,25.27,26223.0,20.6766,20.7012,20.6685,20.693,26223.0
2021-07-27 11:55:00,25.26,25.28,25.24,25.28,37609.0,20.6848,20.7012,20.6685,20.7012,37609.0
2021-07-27 12:00:00,25.27,25.27,25.22,25.24,35436.0,20.693,20.693,20.6521,20.6685,35436.0
2021-07-27 12:05:00,25.23,25.27,25.21,25.26,45478.0,20.6603,20.693,20.6439,20.6848,45478.0
2021-07-27 12:10:00,25.26,25.26,25.17,25.18,28551.0,20.6848,20.6848,20.6111,20.6193,28551.0
2021-07-27 12:15:00,25.18,25.19,25.16,25.18,32925.0,20.6193,20.6275,20.6029,20.6193,32925.0
2021-07-27 12:20:00,25.18,25.18,25.14,25.14,36331.0,20.6193,20.6193,20.5866,20.5866,36331.0
2021-07-27 12:25:00,25.15,25.16,25.11,25.13,65671.0,20.5948,20.6029,20.562,20.5784,65671.0
2021-07-27 12:30:00,25.12,25.14,25.1,25.13,77379.0,20.5702,20.5866,20.5538,20.5784,77379.0
2021-07-27 12:35:00,25.13,25.14,25.11,25.11,51641.0,20.5784,20.5866,20.562,20.562,51641.0
2021-07-27 12:40:00,25.12,25.12,25.09,25.12,106378.0,20.5702,20.5702,20.5456,20.5702,106378.0
2021-07-27 12:45:00,25.12,25.14,25.11,25.12,73871.0,20.5702,20.5866,20.562,20.5702,73871.0
2021-07-27 12:50:00,25.12,25.13,25.11,25.11,75171.0,20.5702,20.5784,20.562,20.562,75171.0
2021-07-27 12:55:00,25.12,25.15,25.1,25.14,50886.0,20.5702,20.5948,20.5538,20.5866,50886.0
2021-07-27 13:00:00,25.14,25.17,25.13,25.16,33727.0,20.5866,20.6111,20.5784,20.6029,33727.0
2021-07-27 13:05:00,25.16,25.23,25.13,25.22,51138.0,20.6029,20.6603,20.5784,20.6521,51138.0
2021-07-27 13:10:00,25.22,25.22,25.2,25.21,12184.0,20.6521,20.6521,20.6357,20.6439,12184.0
2021-07-27 13:15:00,25.21,25.23,25.19,25.21,71606.0,20.6439,20.6603,20.6275,20.6439,71606.0
2021-07-27 13:20:00,25.21,25.22,25.17,25.18,27746.0,20.6439,20.6521,20.6111,20.6193,27746.0
2021-07-27 13:25:00,25.18,25.18,25.15,25.18,35013.0,20.6193,20.6193,20.5948,20.6193,35013.0
2021-07-27 13:30:00,25.17,25.19,25.15,25.16,42156.0,20.6111,20.6275,20.5948,20.6029,42156.0
2021-07-27 13:35:00,25.15,25.18,25.15,25.17,43100.0,20.5948,20.6193,20.5948,20.6111,43100.0
2021-07-27 13:40:00,25.17,25.18,25.14,25.18,56381.0,20.6111,20.6193,20.5866,20.6193,56381.0
2021-07-27 13:45:00,25.18,25.18,25.15,25.18,42624.0,20.6193,20.6193,20.5948,20.6193,42624.0
2021-07-27 13:50:00,25.18,25.18,25.15,25.17,48128.0,20.6193,20.6193,20.5948,20.6111,48128.0
2021-07-27 13:55:00,25.16,25.18,25.15,25.16,43900.0,20.6029,20.6193,20.5948,20.6029,43900.0
2021-07-27 14:00:00,25.16,25.18,25.14,25.17,31430.0,20.6029,20.6193,20.5866,20.6111,31430.0
2021-07-27 14:05:00,25.17,25.17,25.14,25.17,23838.0,20.6111,20.6111,20.5866,20.6111,23838.0
2021-07-27 14:10:00,25.17,25.19,25.16,25.19,42914.0,20.6111,20.6275,20.6029,20.6275,42914.0
2021-07-27 14:15:00,25.19,25.21,25.19,25.21,29703.0,20.6275,20.6439,20.6275,20.6439,29703.0
2021-07-27 14:20:00,25.2,25.21,25.18,25.2,62847.0,20.6357,20.6439,20.6193,20.6357,62847.0
2021-07-27 14:25:00,25.2,25.2,25.17,25.19,44586.0,20.6357,20.6357,20.6111,20.6275,44586.0
2021-07-27 14:30:00,25.19,25.19,25.15,25.17,39732.0,20.6275,20.6275,20.5948,20.6111,39732.0
2021-07-27 14:35:00,25.17,25.19,25.16,25.19,32120.0,20.6111,20.6275,20.6029,20.6275,32120.0
2021-07-27 14:40:00,25.19,25.19,25.17,25.18,27449.0,20.6275,20.6275,20.6111,20.6193,27449.0
2021-07-27 14:45:00,25.18,25.22,25.17,25.2,90195.0,20.6193,20.6521,20.6111,20.6357,90195.0
2021-07-27 14:50:00,25.2,25.21,25.17,25.18,39547.0,20.6357,20.6439,20.6111,20.6193,39547.0
2021-07-27 14:55:00,25.18,25.2,25.17,25.18,27787.0,20.6193,20.6357,20.6111,20.6193,27787.0
2021-07-27 15:00:00,25.19,25.22,25.18,25.21,69584.0,20.6275,20.6521,20.6193,20.6439,69584.0
2021-07-27 15:05:00,25.21,25.25,25.2,25.24,51734.0,20.6439,20.6766,20.6357,20.6685,51734.0
2021-07-27 15:10:00,25.24,25.24,25.21,25.24,86186.0,20.6685,20.6685,20.6439,20.6685,86186.0
2021-07-27 15:15:00,25.24,25.25,25.22,25.23,23271.0,20.6685,20.6766,20.6521,20.6603,23271.0
2021-07-27 15:20:00,25.23,25.23,25.21,25.22,55309.0,20.6603,20.6603,20.6439,20.6521,55309.0
2021-07-27 15:25:00,25.21,25.22,25.2,25.21,37283.0,20.6439,20.6521,20.6357,20.6439,37283.0
2021-07-27 15:30:00,25.21,25.22,25.18,25.21,107689.0,20.6439,20.6521,20.6193,20.6439,107689.0
2021-07-27 15:35:00,25.21,25.21,25.18,25.19,79792.0,20.6439,20.6439,20.6193,20.6275,79792.0
2021-07-27 15:40:00,25.19,25.23,25.19,25.23,77319.0,20.6275,20.6603,20.6275,20.6603,77319.0
2021-07-27 15:45:00,25.23,25.24,25.2,25.2,137080.0,20.6603,20.6685,20.6357,20.6357,137080.0
2021-07-27 15:50:00,25.21,25.26,25.2,25.25,172570.0,20.6439,20.6848,20.6357,20.6766,172570.0
2021-07-27 15:55:00,25.25,25.28,25.24,25.28,324594.0,20.6766,20.7012,20.6685,20.7012,324594.0
2021-07-28 09:30:00,25.3,25.32,25.14,25.16,142802.0,20.7176,20.734,20.5866,20.6029,142802.0
2021-07-28 09:35:00,25.16,25.22,25.13,25.21,56300.0,20.6029,20.6521,20.5784,20.6439,56300.0
2021-07-28 09:40:00,25.21,25.23,25.15,25.17,74649.0,20.6439,20.6603,20.5948,20.6111,74649.0
2021-07-28 09:45:00,25.16,25.18,25.11,25.12,73269.0,20.6029,20.6193,20.562,20.5702,73269.0
2021-07-28 09:50:00,25.12,25.13,25.04,25.04,63327.0,20.5702,20.5784,20.5047,20.5047,63327.0
2021-07-28 09:55:00,25.04,25.07,25.01,25.01,47042.0,20.5047,20.5292,20.4801,20.4801,47042.0
2021-07-28 10:00:00,25.02,25.04,25.0,25.04,88505.0,20.4883,20.5047,20.4719,20.5047,88505.0
2021-07-28 10:05:00,25.04,25.11,25.02,25.05,45573.0,20.5047,20.562,20.4883,20.5129,45573.0
2021-07-28 10:10:00,25.05,25.06,25.0,25.01,65406.0,20.5129,20.5211,20.4719,20.4801,65406.0
2021-07-28 10:15:00,25.01,25.02,24.95,24.96,46937.0,20.4801,20.4883,20.431,20.4392,46937.0
2021-07-28 10:20:00,24.96,25.01,24.94,24.95,90517.0,20.4392,20.4801,20.4228,20.431,90517.0
2021-07-28 10:25:00,24.95,24.96,24.91,24.91,43182.0,20.431,20.4392,20.3982,20.3982,43182.0
2021-07-28 10:30:00,24.92,24.96,24.9,24.93,77962.0,20.4064,20.4392,20.39,20.4146,77962.0
2021-07-28 10:35:00,24.93,24.95,24.89,24.89,77290.0,20.4146,20.431,20.3818,20.3818,77290.0
2021-07-28 10:40:00,24.89,24.92,24.87,24.88,71008.0,20.3818,20.4064,20.3655,20.3737,71008.0
2021-07-28 10:45:00,24.88,24.96,24.87,24.94,59552.0,20.3737,20.4392,20.3655,20.4228,59552.0
2021-07-28 10:50:00,24.95,24.97,24.92,24.94,104941.0,20.431,20.4474,20.4064,20.4228,104941.0
2021-07-28 10:55:00,24.93,24.95,24.92,24.93,87043.0,20.4146,20.431,20.4064,20.4146,87043.0
2021-07-28 11:00:00,24.92,25.02,24.92,25.02,131266.0,20.4064,20.4883,20.4064,20.4883,131266.0
2021-07-28 11:05:00,25.01,25.02,24.97,25.0,144772.0,20.4801,20.4883,20.4474,20.4719,144772.0
2021-07-28 11:10:00,25.0,25.03,24.98,25.01,52291.0,20.4719,20.4965,20.4555,20.4801,52291.0
2021-07-28 11:15:00,25.02,25.04,25.01,25.03,50450.0,20.4883,20.5047,20.4801,20.4965,50450.0
2021-07-28 11:20:00,25.04,25.11,25.02,25.1,103250.0,20.5047,20.562,20.4883,20.5538,103250.0
2021-07-28 11:25:00,25.11,25.15,25.1,25.15,42258.0,20.562,20.5948,20.5538,20.5948,42258.0
2021-07-28 11:30:00,25.14,25.24,25.14,25.22,71639.0,20.5866,20.6685,20.5866,20.6521,71639.0
2021-07-28 11:35:00,25.23,25.25,25.21,25.24,42575.0,20.6603,20.6766,20.6439,20.6685,42575.0
2021-07-28 11:40:00,25.24,25.28,25.24,25.27,47221.0,20.6685,20.7012,20.6685,20.693,47221.0
2021-07-28 11:45:00,25.27,25.29,25.26,25.27,41631.0,20.693,20.7094,20.6848,20.693,41631.0
2021-07-28 11:50:00,25.27,25.29,25.26,25.29,37805.0,20.693,20.7094,20.6848,20.7094,37805.0
2021-07-28 11:55:00,25.29,25.29,25.24,25.27,75320.0,20.7094,20.7094,20.6685,20.693,75320.0
2021-07-28 12:00:00,25.27,25.27,25.21,25.22,62833.0,20.693,20.693,20.6439,20.6521,62833.0
2021-07-28 12:05:00,25.21,25.24,25.21,25.23,20380.0,20.6439,20.6685,20.6439,20.6603,20380.0
2021-07-28 12:10:00,25.23,25.25,25.19,25.21,46221.0,20.6603,20.6766,20.6275,20.6439,46221.0
2021-07-28 12:15:00,25.22,25.26,25.21,25.25,32557.0,20.6521,20.6848,20.6439,20.6766,32557.0
2021-07-28 12:20:00,25.25,25.25,25.21,25.23,52065.0,20.6766,20.6766,20.6439,20.6603,52065.0
2021-07-28 12:25:00,25.22,25.22,25.18,25.19,31163.0,20.6521,20.6521,20.6193,20.6275,31163.0
2021-07-28 12:30:00,25.19,25.21,25.18,25.2,24127.0,20.6275,20.6439,20.6193,20.6357,24127.0
2021-07-28 12:35:00,25.2,25.22,25.19,25.2,28053.0,20.6357,20.6521,20.6275,20.6357,28053.0
2021-07-28 12:40:00,25.2,25.24,25.19,25.24,36156.0,20.6357,20.6685,20.6275,20.6685,36156.0
2021-07-28 12:45:00,25.24,25.25,25.23,25.24,20225.0,20.6685,20.6766,20.6603,20.6685,20225.0
2021-07-28 12:50:00,25.24,25.27,25.24,25.25,34288.0,20.6685,20.693,20.6685,20.6766,34288.0
2021-07-28 12:55:00,25.25,25.27,25.22,25.23,70206.0,20.6766,20.693,20.6521,20.6603,70206.0
2021-07-28 13:00:00,25.23,25.29,25.22,25.26,67835.0,20.6603,20.7094,20.6521,20.6848,67835.0
2021-07-28 13:05:00,25.26,25.27,25.24,25.25,19912.0,20.6848,20.693,20.6685,20.6766,19912.0
2021-07-28 13:10:00,25.25,25.27,25.24,25.25,33583.0,20.6766,20.693,20.6685,20.6766,33583.0
2021-07-28 13:15:00,25.26,25.27,25.24,25.27,52948.0,20.6848,20.693,20.6685,20.693,52948.0
2021-07-28 13:20:00,25.27,25.28,25.24,25.26,80607.0,20.693,20.7012,20.6685,20.6848,80607.0
2021-07-28 13:25:00,25.27,25.27,25.23,25.25,27431.0,20.693,20.693,20.6603,20.6766,27431.0
2021-07-28 13:30:00,25.25,25.26,25.21,25.21,22469.0,20.6766,20.6848,20.6439,20.6439,22469.0
2021-07-28 13:35:00,25.22,25.25,25.21,25.23,59150.0,20.6521,20.6766,20.6439,20.6603,59150.0
2021-07-28 13:40:00,25.23,25.23,25.2,25.21,29653.0,20.6603,20.6603,20.6357,20.6439,29653.0
2021-07-28 13:45:00,25.21,25.22,25.19,25.22,33575.0,20.6439,20.6521,20.6275,20.6521,33575.0
2021-07-28 13:50:00,25.22,25.23,25.2,25.22,38992.0,20.6521,20.6603,20.6357,20.6521,38992.0
2021-07-28 13:55:00,25.22,25.23,25.2,25.21,32470.0,20.6521,20.6603,20.6357,20.6439,32470.0
2021-07-28 14:00:00,25.2,25.27,25.18,25.26,93185.0,20.6357,20.693,20.6193,20.6848,93185.0
2021-07-28 14:05:00,25.25,25.27,25.23,25.27,30316.0,20.6766,20.693,20.6603,20.693,30316.0
2021-07-28 14:10:00,25.27,25.3,25.25,25.28,82906.0,20.693,20.7176,20.6766,20.7012,82906.0
2021-07-28 14:15:00,25.27,25.28,25.25,25.26,49159.0,20.693,20.7012,20.6766,20.6848,49159.0
2021-07-28 14:20:00,25.26,25.28,25.25,25.26,28807.0,20.6848,20.7012,20.6766,20.6848,28807.0
2021-07-28 14:25:00,25.26,25.28,25.25,25.28,37096.0,20.6848,20.7012,20.6766,20.7012,37096.0
2021-07-28 14:30:00,25.28,25.32,25.27,25.32,49483.0,20.7012,20.734,20.693,20.734,49483.0
2021-07-28 14:35:00,25.32,25.34,25.3,25.33,58571.0,20.734,20.7503,20.7176,20.7422,58571.0
2021-07-28 14:40:00,25.33,25.37,25.32,25.37,87358.0,20.7422,20.7749,20.734,20.7749,87358.0
2021-07-28 14:45:00,25.37,25.42,25.37,25.41,59442.0,20.7749,20.8159,20.7749,20.8077,59442.0
2021-07-28 14:50:00,25.42,25.44,25.38,25.39,63888.0,20.8159,20.8322,20.7831,20.7913,63888.0
2021-07-28 14:55:00,25.39,25.43,25.39,25.43,28259.0,20.7913,20.824,20.7913,20.824,28259.0
2021-07-28 15:00:00,25.43,25.48,25.43,25.46,77935.0,20.824,20.865,20.824,20.8486,77935.0
2021-07-28 15:05:00,25.46,25.47,25.39,25.4,54111.0,20.8486,20.8568,20.7913,20.7995,54111.0
2021-07-28 15:10:00,25.4,25.41,25.38,25.39,63594.0,20.7995,20.8077,20.7831,20.7913,63594.0
2021-07-28 15:15:00,25.39,25.41,25.36,25.36,68081.0,20.7913,20.8077,20.7667,20.7667,68081.0
2021-07-28 15:20:00,25.37,25.37,25.32,25.35,50336.0,20.7749,20.7749,20.734,20.7585,50336.0
2021-07-28 15:25:00,25.34,25.37,25.34,25.36,41110.0,20.7503,20.7749,20.7503,20.7667,41110.0
2021-07-28 15:30:00,25.37,25.38,25.35,25.36,67473.0,20.7749,20.7831,20.7585,20.7667,67473.0
2021-07-28 15:35:00,25.37,25.37,25.32,25.33,69753.0,20.7749,20.7749,20.734,20.7422,69753.0
2021-07-28 15:40:00,25.33,25.34,25.32,25.34,86143.0,20.7422,20.7503,20.734,20.7503,86143.0
2021-07-28 15:45:00,25.34,25.34,25.31,25.33,76961.0,20.7503,20.7503,20.7258,20.7422,76961.0
2021-07-28 15:50:00,25.32,25.34,25.31,25.34,119565.0,20.734,20.7503,20.7258,20.7503,119565.0
2021-07-28 15:55:00,25.34,25.34,25.29,25.3,313203.0,20.7503,20.7503,20.7094,20.7176,313203.0
2021-07-29 09:30:00,25.5,25.55,25.37,25.39,125007.0,20.8814,20.9223,20.7749,20.7913,125007.0
2021-07-29 09:35:00,25.38,25.41,25.35,25.41,72750.0,20.7831,20.8077,20.7585,20.8077,72750.0
2021-07-29 09:40:00,25.39,25.42,25.34,25.37,75824.0,20.7913,20.8159,20.7503,20.7749,75824.0
2021-07-29 09:45:00,25.36,25.37,25.28,25.32,66361.0,20.7667,20.7749,20.7012,20.734,66361.0
2021-07-29 09:50:00,25.32,25.37,25.28,25.28,34117.0,20.734,20.7749,20.7012,20.7012,34117.0
2021-07-29 09:55:00,25.28,25.36,25.27,25.36,38736.0,20.7012,20.7667,20.693,20.7667,38736.0
2021-07-29 10:00:00,25.35,25.36,25.3,25.34,35861.0,20.7585,20.7667,20.7176,20.7503,35861.0
2021-07-29 10:05:00,25.33,25.33,25.29,25.31,36632.0,20.7422,20.7422,20.7094,20.7258,36632.0
2021-07-29 10:10:00,25.32,25.36,25.31,25.35,36490.0,20.734,20.7667,20.7258,20.7585,36490.0
2021-07-29 10:15:00,25.36,25.42,25.34,25.41,79436.0,20.7667,20.8159,20.7503,20.8077,79436.0
2021-07-29 10:20:00,25.41,25.42,25.38,25.39,47522.0,20.8077,20.8159,20.7831,20.7913,47522.0
2021-07-29 10:25:00,25.39,25.4,25.34,25.34,22076.0,20.7913,20.7995,20.7503,20.7503,22076.0
2021-07-29 10:30:00,25.33,25.34,25.3,25.32,24164.0,20.7422,20.7503,20.7176,20.734,24164.0
2021-07-29 10:35:00,25.32,25.34,25.31,25.34,33979.0,20.734,20.7503,20.7258,20.7503,33979.0
2021-07-29 10:40:00,25.35,25.37,25.33,25.36,37492.0,20.7585,20.7749,20.7422,20.7667,37492.0
2021-07-29 10:45:00,25.36,25.4,25.34,25.39,25976.0,20.7667,20.7995,20.7503,20.7913,25976.0
2021-07-29 10:50:00,25.39,25.39,25.34,25.35,24579.0,20.7913,20.7913,20.7503,20.7585,24579.0
2021-07-29 10:55:00,25.34,25.34,25.3,25.33,35288.0,20.7503,20.7503,20.7176,20.7422,35288.0
2021-07-29 11:00:00,25.34,25.34,25.29,25.33,50626.0,20.7503,20.7503,20.7094,20.7422,50626.0
2021-07-29 11:05:00,25.33,25.41,25.32,25.41,59256.0,20.7422,20.8077,20.734,20.8077,59256.0
2021-07-29 11:10:00,25.41,25.5,25.39,25.49,121741.0,20.8077,20.8814,20.7913,20.8732,121741.0
2021-07-29 11:15:00,25.48,25.49,25.45,25.49,59699.0,20.865,20.8732,20.8404,20.8732,59699.0
2021-07-29 11:20:00,25.49,25.49,25.45,25.46,49275.0,20.8732,20.8732,20.8404,20.8486,49275.0
2021-07-29 11:25:00,25.47,25.48,25.43,25.43,40217.0,20.8568,20.865,20.824,20.824,40217.0
2021-07-29 11:30:00,25.43,25.48,25.43,25.47,52634.0,20.824,20.865,20.824,20.8568,52634.0
2021-07-29 11:35:00,25.47,25.51,25.46,25.51,41273.0,20.8568,20.8896,20.8486,20.8896,41273.0
2021-07-29 11:40:00,25.51,25.54,25.49,25.53,79563.0,20.8896,20.9141,20.8732,20.9059,79563.0
2021-07-29 11:45:00,25.53,25.53,25.5,25.51,34620.0,20.9059,20.9059,20.8814,20.8896,34620.0
2021-07-29 11:50:00,25.51,25.51,25.47,25.49,131121.0,20.8896,20.8896,20.8568,20.8732,131121.0
2021-07-29 11:55:00,25.49,25.5,25.46,25.46,111520.0,20.8732,20.8814,20.8486,20.8486,111520.0
2021-07-29 12:00:00,25.46,25.49,25.45,25.46,74081.0,20.8486,20.8732,20.8404,20.8486,74081.0
2021-07-29 12:05:00,25.45,25.48,25.43,25.48,40346.0,20.8404,20.865,20.824,20.865,40346.0
2021-07-29 12:10:00,25.47,25.47,25.44,25.44,26016.0,20.8568,20.8568,20.8322,20.8322,26016.0
2021-07-29 12:15:00,25.44,25.54,25.44,25.54,127488.0,20.8322,20.9141,20.8322,20.9141,127488.0
2021-07-29 12:20:00,25.54,25.56,25.53,25.55,57240.0,20.9141,20.9305,20.9059,20.9223,57240.0
2021-07-29 12:25:00,25.55,25.58,25.54,25.58,46091.0,20.9223,20.9469,20.9141,20.9469,46091.0
2021-07-29 12:30:00,25.58,25.58,25.56,25.57,34768.0,20.9469,20.9469,20.9305,20.9387,34768.0
2021-07-29 12:35:00,25.57,25.59,25.56,25.56,50197.0,20.9387,20.9551,20.9305,20.9305,50197.0
2021-07-29 12:40:00,25.57,25.59,25.55,25.57,64604.0,20.9387,20.9551,20.9223,20.9387,64604.0
2021-07-29 12:45:00,25.57,25.57,25.52,25.53,34160.0,20.9387,20.9387,20.8977,20.9059,34160.0
2021-07-29 12:50:00,25.53,25.53,25.52,25.53,12898.0,20.9059,20.9059,20.8977,20.9059,12898.0
2021-07-29 12:55:00,25.54,25.56,25.53,25.55,36391.0,20.9141,20.9305,20.9059,20.9223,36391.0
2021-07-29 13:00:00,25.56,25.58,25.55,25.58,28315.0,20.9305,20.9469,20.9223,20.9469,28315.0
2021-07-29 13:05:00,25.58,25.58,25.55,25.55,15624.0,20.9469,20.9469,20.9223,20.9223,15624.0
2021-07-29 13:10:00,25.56,25.56,25.54,25.55,57515.0,20.9305,20.9305,20.9141,20.9223,57515.0
2021-07-29 13:15:00,25.56,25.56,25.54,25.55,19336.0,20.9305,20.9305,20.9141,20.9223,19336.0
2021-07-29 13:20:00,25.55,25.55,25.51,25.55,43395.0,20.9223,20.9223,20.8896,20.9223,43395.0
2021-07-29 13:25:00,25.54,25.57,25.54,25.55,22853.0,20.9141,20.9387,20.9141,20.9223,22853.0
2021-07-29 13:30:00,25.55,25.55,25.51,25.51,27631.0,20.9223,20.9223,20.8896,20.8896,27631.0
2021-07-29 13:35:00,25.52,25.52,25.49,25.52,32433.0,20.8977,20.8977,20.8732,20.8977,32433.0
2021-07-29 13:40:00,25.52,25.54,25.5,25.53,28592.0,20.8977,20.9141,20.8814,20.9059,28592.0
2021-07-29 13:45:00,25.53,25.54,25.52,25.54,18721.0,20.9059,20.9141,20.8977,20.9141,18721.0
2021-07-29 13:50:00,25.54,25.55,25.52,25.53,19362.0,20.9141,20.9223,20.8977,20.9059,19362.0
2021-07-29 13:55:00,25.53,25.53,25.48,25.51,33045.0,20.9059,20.9059,20.865,20.8896,33045.0
2021-07-29 14:00:00,25.51,25.51,25.48,25.49,15318.0,20.8896,20.8896,20.865,20.8732,15318.0
2021-07-29 14:05:00,25.49,25.5,25.47,25.49,33660.0,20.8732,20.8814,20.8568,20.8732,33660.0
2021-07-29 14:10:00,25.49,25.51,25.48,25.51,24010.0,20.8732,20.8896,20.865,20.8896,24010.0
2021-07-29 14:15:00,25.51,25.52,25.49,25.52,32721.0,20.8896,20.8977,20.8732,20.8977,32721.0
2021-07-29 14:20:00,25.52,25.53,25.5,25.51,21130.0,20.8977,20.9059,20.8814,20.8896,21130.0
2021-07-29 14:25:00,25.51,25.53,25.49,25.52,45457.0,20.8896,20.9059,20.8732,20.8977,45457.0
2021-07-29 14:30:00,25.52,25.53,25.5,25.51,31617.0,20.8977,20.9059,20.8814,20.8896,31617.0
2021-07-29 14:35:00,25.51,25.52,25.48,25.49,28619.0,20.8896,20.8977,20.865,20.8732,28619.0
2021-07-29 14:40:00,25.49,25.49,25.46,25.48,27610.0,20.8732,20.8732,20.8486,20.865,27610.0
2021-07-29 14:45:00,25.48,25.49,25.46,25.49,29102.0,20.865,20.8732,20.8486,20.8732,29102.0
2021-07-29 14:50:00,25.49,25.5,25.47,25.47,33111.0,20.8732,20.8814,20.8568,20.8568,33111.0
2021-07-29 14:55:00,25.48,25.49,25.46,25.48,26346.0,20.865,20.8732,20.8486,20.865,26346.0
2021-07-29 15:00:00,25.48,25.48,25.46,25.47,44049.0,20.865,20.865,20.8486,20.8568,44049.0
2021-07-29 15:05:00,25.47,25.47,25.44,25.46,35711.0,20.8568,20.8568,20.8322,20.8486,35711.0
2021-07-29 15:10:00,25.46,25.47,25.45,25.46,27742.0,20.8486,20.8568,20.8404,20.8486,27742.0
2021-07-29 15:15:00,25.46,25.48,25.44,25.46,54564.0,20.8486,20.865,20.8322,20.8486,54564.0
2021-07-29 15:20:00,25.46,25.47,25.45,25.46,39039.0,20.8486,20.8568,20.8404,20.8486,39039.0
2021-07-29 15:25:00,25.46,25.46,25.44,25.45,36524.0,20.8486,20.8486,20.8322,20.8404,36524.0
2021-07-29 15:30:00,25.45,25.49,25.44,25.48,54964.0,20.8404,20.8732,20.8322,20.865,54964.0
2021-07-29 15:35:00,25.48,25.48,25.46,25.46,34240.0,20.865,20.865,20.8486,20.8486,34240.0
2021-07-29 15:40:00,25.46,25.47,25.43,25.46,82632.0,20.8486,20.8568,20.824,20.8486,82632.0
2021-07-29 15:45:00,25.45,25.46,25.44,25.45,100470.0,20.8404,20.8486,20.8322,20.8404,100470.0
2021-07-29 15:50:00,25.44,25.47,25.43,25.45,172524.0,20.8322,20.8568,20.824,20.8404,172524.0
2021-07-29 15:55:00,25.46,25.48,25.44,25.45,317668.0,20.8486,20.865,20.8322,20.8404,317668.0
2021-07-30 09:30:00,25.43,25.55,25.37,25.51,170733.0,20.824,20.9223,20.7749,20.8896,170733.0
2021-07-30 09:35:00,25.51,25.52,25.44,25.5,70185.0,20.8896,20.8977,20.8322,20.8814,70185.0
2021-07-30 09:40:00,25.49,25.53,25.44,25.45,42646.0,20.8732,20.9059,20.8322,20.8404,42646.0
2021-07-30 09:45:00,25.46,25.55,25.44,25.54,60132.0,20.8486,20.9223,20.8322,20.9141,60132.0
2021-07-30 09:50:00,25.53,25.56,25.45,25.49,63253.0,20.9059,20.9305,20.8404,20.8732,63253.0
2021-07-30 09:55:00,25.49,25.52,25.45,25.46,44479.0,20.8732,20.8977,20.8404,20.8486,44479.0
2021-07-30 10:00:00,25.46,25.47,25.39,25.41,52071.0,20.8486,20.8568,20.7913,20.8077,52071.0
2021-07-30 10:05:00,25.41,25.45,25.39,25.44,49179.0,20.8077,20.8404,20.7913,20.8322,49179.0
2021-07-30 10:10:00,25.44,25.44,25.38,25.39,62712.0,20.8322,20.8322,20.7831,20.7913,62712.0
2021-07-30 10:15:00,25.39,25.41,25.38,25.38,207170.0,20.7913,20.8077,20.7831,20.7831,207170.0
2021-07-30 10:20:00,25.38,25.39,25.32,25.33,55688.0,20.7831,20.7913,20.734,20.7422,55688.0
2021-07-30 10:25:00,25.33,25.34,25.28,25.28,53891.0,20.7422,20.7503,20.7012,20.7012,53891.0
2021-07-30 10:30:00,25.28,25.32,25.27,25.29,47265.0,20.7012,20.734,20.693,20.7094,47265.0
2021-07-30 10:35:00,25.3,25.3,25.27,25.28,40491.0,20.7176,20.7176,20.693,20.7012,40491.0
2021-07-30 10:40:00,25.28,25.3,25.2,25.22,45232.0,20.7012,20.7176,20.6357,20.6521,45232.0
2021-07-30 10:45:00,25.22,25.25,25.19,25.2,60771.0,20.6521,20.6766,20.6275,20.6357,60771.0
2021-07-30 10:50:00,25.2,25.22,25.18,25.2,33914.0,20.6357,20.6521,20.6193,20.6357,33914.0
2021-07-30 10:55:00,25.2,25.22,25.17,25.18,39811.0,20.6357,20.6521,20.6111,20.6193,39811.0
2021-07-30 11:00:00,25.18,25.19,25.14,25.16,66265.0,20.6193,20.6275,20.5866,20.6029,66265.0
2021-07-30 11:05:00,25.16,25.23,25.15,25.22,37109.0,20.6029,20.6603,20.5948,20.6521,37109.0
2021-07-30 11:10:00,25.22,25.27,25.22,25.27,31331.0,20.6521,20.693,20.6521,20.693,31331.0
2021-07-30 11:15:00,25.27,25.28,25.25,25.27,26844.0,20.693,20.7012,20.6766,20.693,26844.0
2021-07-30 11:20:00,25.27,25.29,25.26,25.26,32204.0,20.693,20.7094,20.6848,20.6848,32204.0
2021-07-30 11:25:00,25.26,25.28,25.21,25.22,59664.0,20.6848,20.7012,20.6439,20.6521,59664.0
2021-07-30 11:30:00,25.22,25.24,25.2,25.21,31665.0,20.6521,20.6685,20.6357,20.6439,31665.0
2021-07-30 11:35:00,25.21,25.22,25.14,25.14,60711.0,20.6439,20.6521,20.5866,20.5866,60711.0
2021-07-30 11:40:00,25.14,25.16,25.13,25.15,40890.0,20.5866,20.6029,20.5784,20.5948,40890.0
2021-07-30 11:45:00,25.16,25.19,25.14,25.15,55977.0,20.6029,20.6275,20.5866,20.5948,55977.0
2021-07-30 11:50:00,25.16,25.19,25.15,25.18,28015.0,20.6029,20.6275,20.5948,20.6193,28015.0
2021-07-30 11:55:00,25.18,25.2,25.17,25.19,53781.0,20.6193,20.6357,20.6111,20.6275,53781.0
2021-07-30 12:00:00,25.2,25.2,25.17,25.17,23565.0,20.6357,20.6357,20.6111,20.6111,23565.0
2021-07-30 12:05:00,25.17,25.2,25.15,25.2,19998.0,20.6111,20.6357,20.5948,20.6357,19998.0
2021-07-30 12:10:00,25.2,25.21,25.19,25.21,16203.0,20.6357,20.6439,20.6275,20.6439,16203.0
2021-07-30 12:15:00,25.21,25.21,25.17,25.18,52258.0,20.6439,20.6439,20.6111,20.6193,52258.0
2021-07-30 12:20:00,25.18,25.18,25.16,25.18,20885.0,20.6193,20.6193,20.6029,20.6193,20885.0
2021-07-30 12:25:00,25.17,25.21,25.17,25.19,31248.0,20.6111,20.6439,20.6111,20.6275,31248.0
2021-07-30 12:30:00,25.19,25.21,25.18,25.18,26866.0,20.6275,20.6439,20.6193,20.6193,26866.0
2021-07-30 12:35:00,25.18,25.2,25.17,25.19,32679.0,20.6193,20.6357,20.6111,20.6275,32679.0
2021-07-30 12:40:00,25.18,25.2,25.17,25.19,30745.0,20.6193,20.6357,20.6111,20.6275,30745.0
2021-07-30 12:45:00,25.19,25.19,25.14,25.15,70760.0,20.6275,20.6275,20.5866,20.5948,70760.0
2021-07-30 12:50:00,25.14,25.17,25.11,25.12,57071.0,20.5866,20.6111,20.562,20.5702,57071.0
2021-07-30 12:55:00,25.12,25.13,25.09,25.11,50102.0,20.5702,20.5784,20.5456,20.562,50102.0
2021-07-30 13:00:00,25.11,25.11,25.07,25.09,127261.0,20.562,20.562,20.5292,20.5456,127261.0
2021-07-30 13:05:00,25.08,25.1,25.07,25.08,30700.0,20.5374,20.5538,20.5292,20.5374,30700.0
2021-07-30 13:10:00,25.08,25.1,25.06,25.1,46307.0,20.5374,20.5538,20.5211,20.5538,46307.0
2021-07-30 13:15:00,25.1,25.12,25.08,25.09,47585.0,20.5538,20.5702,20.5374,20.5456,47585.0
2021-07-30 13:20:00,25.09,25.09,25.06,25.08,41544.0,20.5456,20.5456,20.5211,20.5374,41544.0
2021-07-30 13:25:00,25.08,25.08,25.03,25.05,38282.0,20.5374,20.5374,20.4965,20.5129,38282.0
2021-07-30 13:30:00,25.05,25.06,25.04,25.05,25677.0,20.5129,20.5211,20.5047,20.5129,25677.0
2021-07-30 13:35:00,25.05,25.08,25.05,25.08,24686.0,20.5129,20.5374,20.5129,20.5374,24686.0
2021-07-30 13:40:00,25.08,25.1,25.07,25.08,37770.0,20.5374,20.5538,20.5292,20.5374,37770.0
2021-07-30 13:45:00,25.08,25.1,25.06,25.1,32700.0,20.5374,20.5538,20.5211,20.5538,32700.0
2021-07-30 13:50:00,25.1,25.12,25.08,25.12,27061.0,20.5538,20.5702,20.5374,20.5702,27061.0
2021-07-30 13:55:00,25.12,25.12,25.09,25.11,33096.0,20.5702,20.5702,20.5456,20.562,33096.0
2021-07-30 14:00:00,25.12,25.12,25.06,25.07,46642.0,20.5702,20.5702,20.5211,20.5292,46642.0
2021-07-30 14:05:00,25.07,25.09,25.05,25.08,57381.0,20.5292,20.5456,20.5129,20.5374,57381.0
2021-07-30 14:10:00,25.08,25.09,25.06,25.09,36008.0,20.5374,20.5456,20.5211,20.5456,36008.0
2021-07-30 14:15:00,25.09,25.11,25.08,25.11,38967.0,20.5456,20.562,20.5374,20.562,38967.0
2021-07-30 14:20:00,25.11,25.12,25.07,25.09,45585.0,20.562,20.5702,20.5292,20.5456,45585.0
2021-07-30 14:25:00,25.08,25.09,25.03,25.04,49863.0,20.5374,20.5456,20.4965,20.5047,49863.0
2021-07-30 14:30:00,25.04,25.05,25.01,25.02,43881.0,20.5047,20.5129,20.4801,20.4883,43881.0
2021-07-30 14:35:00,25.01,25.02,24.98,24.98,84849.0,20.4801,20.4883,20.4555,20.4555,84849.0
2021-07-30 14:40:00,24.98,25.02,24.98,25.01,38903.0,20.4555,20.4883,20.4555,20.4801,38903.0
2021-07-30 14:45:00,25.02,25.04,25.01,25.03,46634.0,20.4883,20.5047,20.4801,20.4965,46634.0
2021-07-30 14:50:00,25.03,25.06,25.03,25.05,61692.0,20.4965,20.5211,20.4965,20.5129,61692.0
2021-07-30 14:55:00,25.05,25.08,25.04,25.08,36010.0,20.5129,20.5374,20.5047,20.5374,36010.0
2021-07-30 15:00:00,25.08,25.1,25.07,25.1,36834.0,20.5374,20.5538,20.5292,20.5538,36834.0
2021-07-30 15:05:00,25.1,25.1,25.07,25.08,68598.0,20.5538,20.5538,20.5292,20.5374,68598.0
2021-07-30 15:10:00,25.08,25.08,25.05,25.05,56130.0,20.5374,20.5374,20.5129,20.5129,56130.0
2021-07-30 15:15:00,25.05,25.06,25.03,25.05,124977.0,20.5129,20.5211,20.4965,20.5129,124977.0
2021-07-30 15:20:00,25.05,25.05,25.01,25.02,129010.0,20.5129,20.5129,20.4801,20.4883,129010.0
2021-07-30 15:25:00,25.02,25.06,25.01,25.05,123394.0,20.4883,20.5211,20.4801,20.5129,123394.0
2021-07-30 15:30:00,25.05,25.1,25.04,25.09,144324.0,20.5129,20.5538,20.5047,20.5456,144324.0
2021-07-30 15:35:00,25.09,25.09,25.06,25.06,84144.0,20.5456,20.5456,20.5211,20.5211,84144.0
2021-07-30 15:40:00,25.07,25.07,25.03,25.03,135618.0,20.5292,20.5292,20.4965,20.4965,135618.0
2021-07-30 15:45:00,25.03,25.05,25.02,25.05,131861.0,20.4965,20.5129,20.4883,20.5129,131861.0
2021-07-30 15:50:00,25.05,25.08,25.04,25.08,141559.0,20.5129,20.5374,20.5047,20.5374,141559.0
2021-07-30 15:55:00,25.08,25.08,25.04,25.05,778069.0,20.5374,20.5374,20.5047,20.5129,778069.0
2021-08-02 09:30:00,25.05,25.25,25.03,25.2,170722.0,20.5129,20.6766,20.4965,20.6357,170722.0
2021-08-02 09:35:00,25.21,25.24,25.17,25.19,128485.0,20.6439,20.6685,20.6111,20.6275,128485.0
2021-08-02 09:40:00,25.19,25.38,25.19,25.37,117010.0,20.6275,20.7831,20.6275,20.7749,117010.0
2021-08-02 09:45:00,25.38,25.45,25.36,25.45,81537.0,20.7831,20.8404,20.7667,20.8404,81537.0
2021-08-02 09:50:00,25.45,25.46,25.33,25.39,68277.0,20.8404,20.8486,20.7422,20.7913,68277.0
2021-08-02 09:55:00,25.38,25.42,25.37,25.41,42665.0,20.7831,20.8159,20.7749,20.8077,42665.0
2021-08-02 10:00:00,25.4,25.53,25.39,25.48,84359.0,20.7995,20.9059,20.7913,20.865,84359.0
2021-08-02 10:05:00,25.49,25.5,25.44,25.48,55009.0,20.8732,20.8814,20.8322,20.865,55009.0
2021-08-02 10:10:00,25.48,25.51,25.37,25.39,65608.0,20.865,20.8896,20.7749,20.7913,65608.0
2021-08-02 10:15:00,25.39,25.42,25.35,25.36,66341.0,20.7913,20.8159,20.7585,20.7667,66341.0
2021-08-02 10:20:00,25.36,25.38,25.31,25.33,50140.0,20.7667,20.7831,20.7258,20.7422,50140.0
2021-08-02 10:25:00,25.32,25.35,25.27,25.31,94799.0,20.734,20.7585,20.693,20.7258,94799.0
2021-08-02 10:30:00,25.31,25.33,25.29,25.33,49524.0,20.7258,20.7422,20.7094,20.7422,49524.0
2021-08-02 10:35:00,25.33,25.34,25.28,25.3,62878.0,20.7422,20.7503,20.7012,20.7176,62878.0
2021-08-02 10:40:00,25.29,25.3,25.22,25.25,87038.0,20.7094,20.7176,20.6521,20.6766,87038.0
2021-08-02 10:45:00,25.25,25.27,25.23,25.26,48289.0,20.6766,20.693,20.6603,20.6848,48289.0
2021-08-02 10:50:00,25.25,25.26,25.2,25.21,63777.0,20.6766,20.6848,20.6357,20.6439,63777.0
2021-08-02 10:55:00,25.21,25.21,25.14,25.17,85459.0,20.6439,20.6439,20.5866,20.6111,85459.0
2021-08-02 11:00:00,25.17,25.19,25.15,25.18,40198.0,20.6111,20.6275,20.5948,20.6193,40198.0
2021-08-02 11:05:00,25.17,25.18,25.1,25.11,63364.0,20.6111,20.6193,20.5538,20.562,63364.0
2021-08-02 11:10:00,25.12,25.16,25.1,25.12,48332.0,20.5702,20.6029,20.5538,20.5702,48332.0
2021-08-02 11:15:00,25.12,25.12,25.04,25.06,49419.0,20.5702,20.5702,20.5047,20.5211,49419.0
2021-08-02 11:20:00,25.05,25.05,25.01,25.02,58976.0,20.5129,20.5129,20.4801,20.4883,58976.0
2021-08-02 11:25:00,25.02,25.04,25.01,25.02,42033.0,20.4883,20.5047,20.4801,20.4883,42033.0
2021-08-02 11:30:00,25.02,25.04,24.99,25.04,68154.0,20.4883,20.5047,20.4637,20.5047,68154.0
2021-08-02 11:35:00,25.04,25.04,24.92,24.96,165676.0,20.5047,20.5047,20.4064,20.4392,165676.0
2021-08-02 11:40:00,24.94,24.97,24.91,24.92,89724.0,20.4228,20.4474,20.3982,20.4064,89724.0
2021-08-02 11:45:00,24.92,24.96,24.91,24.96,80674.0,20.4064,20.4392,20.3982,20.4392,80674.0
2021-08-02 11:50:00,24.96,24.97,24.91,24.94,42457.0,20.4392,20.4474,20.3982,20.4228,42457.0
2021-08-02 11:55:00,24.95,24.95,24.9,24.91,48276.0,20.431,20.431,20.39,20.3982,48276.0
2021-08-02 12:00:00,24.91,24.91,24.85,24.88,280608.0,20.3982,20.3982,20.3491,20.3737,280608.0
2021-08-02 12:05:00,24.86,24.88,24.84,24.86,62931.0,20.3573,20.3737,20.3409,20.3573,62931.0
2021-08-02 12:10:00,24.85,24.89,24.85,24.88,66318.0,20.3491,20.3818,20.3491,20.3737,66318.0
2021-08-02 12:15:00,24.88,24.91,24.87,24.89,114146.0,20.3737,20.3982,20.3655,20.3818,114146.0
2021-08-02 12:20:00,24.89,24.9,24.85,24.88,55984.0,20.3818,20.39,20.3491,20.3737,55984.0
2021-08-02 12:25:00,24.87,24.96,24.86,24.96,138737.0,20.3655,20.4392,20.3573,20.4392,138737.0
2021-08-02 12:30:00,24.96,25.03,24.95,25.03,40713.0,20.4392,20.4965,20.431,20.4965,40713.0
2021-08-02 12:35:00,25.02,25.08,25.0,25.08,70196.0,20.4883,20.5374,20.4719,20.5374,70196.0
2021-08-02 12:40:00,25.08,25.1,25.07,25.1,69055.0,20.5374,20.5538,20.5292,20.5538,69055.0
2021-08-02 12:45:00,25.1,25.1,25.05,25.05,41886.0,20.5538,20.5538,20.5129,20.5129,41886.0
2021-08-02 12:50:00,25.05,25.08,25.03,25.08,35100.0,20.5129,20.5374,20.4965,20.5374,35100.0
2021-08-02 12:55:00,25.08,25.08,25.05,25.08,34048.0,20.5374,20.5374,20.5129,20.5374,34048.0
2021-08-02 13:00:00,25.08,25.09,25.03,25.03,33064.0,20.5374,20.5456,20.4965,20.4965,33064.0
2021-08-02 13:05:00,25.04,25.06,25.03,25.03,36097.0,20.5047,20.5211,20.4965,20.4965,36097.0
2021-08-02 13:10:00,25.04,25.09,25.02,25.08,37830.0,20.5047,20.5456,20.4883,20.5374,37830.0
2021-08-02 13:15:00,25.07,25.09,25.04,25.09,31182.0,20.5292,20.5456,20.5047,20.5456,31182.0
2021-08-02 13:20:00,25.08,25.1,25.08,25.08,28108.0,20.5374,20.5538,20.5374,20.5374,28108.0
2021-08-02 13:25:00,25.09,25.09,25.06,25.07,31780.0,20.5456,20.5456,20.5211,20.5292,31780.0
2021-08-02 13:30:00,25.08,25.08,25.03,25.07,26795.0,20.5374,20.5374,20.4965,20.5292,26795.0
2021-08-02 13:35:00,25.07,25.1,25.05,25.07,65947.0,20.5292,20.5538,20.5129,20.5292,65947.0
2021-08-02 13:40:00,25.07,25.09,25.06,25.07,35142.0,20.5292,20.5456,20.5211,20.5292,35142.0
2021-08-02 13:45:00,25.06,25.07,25.04,25.05,30339.0,20.5211,20.5292,20.5047,20.5129,30339.0
2021-08-02 13:50:00,25.06,25.07,25.03,25.05,34446.0,20.5211,20.5292,20.4965,20.5129,34446.0
2021-08-02 13:55:00,25.05,25.07,25.04,25.05,37182.0,20.5129,20.5292,20.5047,20.5129,37182.0
2021-08-02 14:00:00,25.05,25.07,25.03,25.05,45088.0,20.5129,20.5292,20.4965,20.5129,45088.0
2021-08-02 14:05:00,25.05,25.12,25.05,25.11,42194.0,20.5129,20.5702,20.5129,20.562,42194.0
2021-08-02 14:10:00,25.12,25.16,25.11,25.16,38568.0,20.5702,20.6029,20.562,20.6029,38568.0
2021-08-02 14:15:00,25.16,25.16,25.13,25.14,50714.0,20.6029,20.6029,20.5784,20.5866,50714.0
2021-08-02 14:20:00,25.14,25.16,25.13,25.14,38187.0,20.5866,20.6029,20.5784,20.5866,38187.0
2021-08-02 14:25:00,25.14,25.15,25.12,25.14,35905.0,20.5866,20.5948,20.5702,20.5866,35905.0
2021-08-02 14:30:00,25.14,25.16,25.12,25.15,43478.0,20.5866,20.6029,20.5702,20.5948,43478.0
2021-08-02 14:35:00,25.16,25.19,25.14,25.19,65063.0,20.6029,20.6275,20.5866,20.6275,65063.0
2021-08-02 14:40:00,25.19,25.2,25.15,25.17,44171.0,20.6275,20.6357,20.5948,20.6111,44171.0
2021-08-02 14:45:00,25.17,25.18,25.15,25.18,50743.0,20.6111,20.6193,20.5948,20.6193,50743.0
2021-08-02 14:50:00,25.18,25.2,25.17,25.19,65456.0,20.6193,20.6357,20.6111,20.6275,65456.0
2021-08-02 14:55:00,25.19,25.2,25.16,25.19,47294.0,20.6275,20.6357,20.6029,20.6275,47294.0
2021-08-02 15:00:00,25.19,25.19,25.17,25.19,32487.0,20.6275,20.6275,20.6111,20.6275,32487.0
2021-08-02 15:05:00,25.19,25.21,25.16,25.17,79405.0,20.6275,20.6439,20.6029,20.6111,79405.0
2021-08-02 15:10:00,25.17,25.18,25.14,25.15,57345.0,20.6111,20.6193,20.5866,20.5948,57345.0
2021-08-02 15:15:00,25.14,25.16,25.14,25.16,32158.0,20.5866,20.6029,20.5866,20.6029,32158.0
2021-08-02 15:20:00,25.16,25.16,25.1,25.12,73579.0,20.6029,20.6029,20.5538,20.5702,73579.0
2021-08-02 15:25:00,25.12,25.12,25.09,25.1,79230.0,20.5702,20.5702,20.5456,20.5538,79230.0
2021-08-02 15:30:00,25.11,25.11,25.04,25.06,94035.0,20.562,20.562,20.5047,20.5211,94035.0
2021-08-02 15:35:00,25.05,25.06,25.01,25.02,88578.0,20.5129,20.5211,20.4801,20.4883,88578.0
2021-08-02 15:40:00,25.02,25.02,24.94,24.97,344714.0,20.4883,20.4883,20.4228,20.4474,344714.0
2021-08-02 15:45:00,24.96,24.98,24.95,24.98,225026.0,20.4392,20.4555,20.431,20.4555,225026.0
2021-08-02 15:50:00,24.97,24.99,24.95,24.98,626817.0,20.4474,20.4637,20.431,20.4555,626817.0
2021-08-02 15:55:00,24.98,24.99,24.93,24.94,558036.0,20.4555,20.4637,20.4146,20.4228,558036.0
2021-08-03 09:30:00,24.81,24.93,24.51,24.54,296183.0,20.3163,20.4146,20.0707,20.0952,296183.0
2021-08-03 09:35:00,24.54,24.55,24.33,24.34,245994.0,20.0952,20.1034,19.9233,19.9315,245994.0
2021-08-03 09:40:00,24.33,24.39,24.24,24.38,197325.0,19.9233,19.9724,19.8496,19.9642,197325.0
2021-08-03 09:45:00,24.38,24.39,24.27,24.39,226613.0,19.9642,19.9724,19.8741,19.9724,226613.0
2021-08-03 09:50:00,24.38,24.46,24.33,24.45,190755.0,19.9642,20.0297,19.9233,20.0215,190755.0
2021-08-03 09:55:00,24.46,24.7,24.44,24.7,222039.0,20.0297,20.2263,20.0134,20.2263,222039.0
2021-08-03 10:00:00,24.71,24.75,24.66,24.71,380040.0,20.2345,20.2672,20.1935,20.2345,380040.0
2021-08-03 10:05:00,24.72,24.78,24.68,24.71,271372.0,20.2426,20.2918,20.2099,20.2345,271372.0
2021-08-03 10:10:00,24.72,24.72,24.52,24.53,140347.0,20.2426,20.2426,20.0789,20.0871,140347.0
2021-08-03 10:15:00,24.53,24.64,24.53,24.61,159979.0,20.0871,20.1771,20.0871,20.1526,159979.0
2021-08-03 10:20:00,24.62,24.65,24.58,24.63,194048.0,20.1608,20.1853,20.128,20.1689,194048.0
2021-08-03 10:25:00,24.63,24.81,24.61,24.73,141144.0,20.1689,20.3163,20.1526,20.2508,141144.0
2021-08-03 10:30:00,24.73,24.76,24.65,24.7,104023.0,20.2508,20.2754,20.1853,20.2263,104023.0
2021-08-03 10:35:00,24.7,24.75,24.63,24.75,102760.0,20.2263,20.2672,20.1689,20.2672,102760.0
2021-08-03 10:40:00,24.75,24.84,24.69,24.84,159546.0,20.2672,20.3409,20.2181,20.3409,159546.0
2021-08-03 10:45:00,24.84,24.93,24.82,24.86,114424.0,20.3409,20.4146,20.3245,20.3573,114424.0
2021-08-03 10:50:00,24.87,24.87,24.76,24.77,75124.0,20.3655,20.3655,20.2754,20.2836,75124.0
2021-08-03 10:55:00,24.78,24.79,24.69,24.7,55460.0,20.2918,20.3,20.2181,20.2263,55460.0
2021-08-03 11:00:00,24.7,24.79,24.69,24.73,57267.0,20.2263,20.3,20.2181,20.2508,57267.0
2021-08-03 11:05:00,24.74,24.83,24.71,24.82,60852.0,20.259,20.3327,20.2345,20.3245,60852.0
2021-08-03 11:10:00,24.82,24.88,24.77,24.87,77962.0,20.3245,20.3737,20.2836,20.3655,77962.0
2021-08-03 11:15:00,24.88,24.92,24.83,24.84,189693.0,20.3737,20.4064,20.3327,20.3409,189693.0
2021-08-03 11:20:00,24.84,24.94,24.81,24.94,61466.0,20.3409,20.4228,20.3163,20.4228,61466.0
2021-08-03 11:25:00,24.94,25.02,24.94,24.97,98038.0,20.4228,20.4883,20.4228,20.4474,98038.0
2021-08-03 11:30:00,24.97,24.97,24.91,24.96,67956.0,20.4474,20.4474,20.3982,20.4392,67956.0
2021-08-03 11:35:00,24.96,25.03,24.96,25.0,56756.0,20.4392,20.4965,20.4392,20.4719,56756.0
2021-08-03 11:40:00,25.0,25.09,24.99,25.07,72520.0,20.4719,20.5456,20.4637,20.5292,72520.0
2021-08-03 11:45:00,25.06,25.06,24.98,25.01,51899.0,20.5211,20.5211,20.4555,20.4801,51899.0
2021-08-03 11:50:00,25.0,25.01,24.96,25.01,51778.0,20.4719,20.4801,20.4392,20.4801,51778.0
2021-08-03 11:55:00,25.02,25.04,24.98,24.99,63768.0,20.4883,20.5047,20.4555,20.4637,63768.0
2021-08-03 12:00:00,24.99,25.0,24.94,24.98,50642.0,20.4637,20.4719,20.4228,20.4555,50642.0
2021-08-03 12:05:00,24.99,25.01,24.97,24.98,43214.0,20.4637,20.4801,20.4474,20.4555,43214.0
2021-08-03 12:10:00,24.98,25.01,24.96,25.01,29187.0,20.4555,20.4801,20.4392,20.4801,29187.0
2021-08-03 12:15:00,25.02,25.04,24.98,24.98,48775.0,20.4883,20.5047,20.4555,20.4555,48775.0
2021-08-03 12:20:00,24.99,24.99,24.94,24.96,36839.0,20.4637,20.4637,20.4228,20.4392,36839.0
2021-08-03 12:25:00,24.97,24.99,24.95,24.96,31526.0,20.4474,20.4637,20.431,20.4392,31526.0
2021-08-03 12:30:00,24.96,24.97,24.92,24.95,30861.0,20.4392,20.4474,20.4064,20.431,30861.0
2021-08-03 12:35:00,24.95,24.96,24.92,24.94,25013.0,20.431,20.4392,20.4064,20.4228,25013.0
2021-08-03 12:40:00,24.94,24.98,24.93,24.98,35213.0,20.4228,20.4555,20.4146,20.4555,35213.0
2021-08-03 12:45:00,24.98,25.0,24.94,24.94,47722.0,20.4555,20.4719,20.4228,20.4228,47722.0
2021-08-03 12:50:00,24.95,24.98,24.93,24.98,41293.0,20.431,20.4555,20.4146,20.4555,41293.0
2021-08-03 12:55:00,24.98,25.01,24.97,25.0,31093.0,20.4555,20.4801,20.4474,20.4719,31093.0
2021-08-03 13:00:00,25.0,25.02,24.97,25.01,27588.0,20.4719,20.4883,20.4474,20.4801,27588.0
2021-08-03 13:05:00,25.01,25.04,25.0,25.04,35089.0,20.4801,20.5047,20.4719,20.5047,35089.0
2021-08-03 13:10:00,25.04,25.04,25.0,25.03,32115.0,20.5047,20.5047,20.4719,20.4965,32115.0
2021-08-03 13:15:00,25.03,25.04,24.98,25.0,32810.0,20.4965,20.5047,20.4555,20.4719,32810.0
2021-08-03 13:20:00,25.0,25.01,24.97,24.98,27794.0,20.4719,20.4801,20.4474,20.4555,27794.0
2021-08-03 13:25:00,24.98,25.01,24.96,25.0,31480.0,20.4555,20.4801,20.4392,20.4719,31480.0
2021-08-03 13:30:00,25.01,25.01,24.93,24.95,51728.0,20.4801,20.4801,20.4146,20.431,51728.0
2021-08-03 13:35:00,24.96,24.96,24.9,24.91,41007.0,20.4392,20.4392,20.39,20.3982,41007.0
2021-08-03 13:40:00,24.91,24.94,24.88,24.93,48095.0,20.3982,20.4228,20.3737,20.4146,48095.0
2021-08-03 13:45:00,24.92,24.97,24.91,24.97,81150.0,20.4064,20.4474,20.3982,20.4474,81150.0
2021-08-03 13:50:00,24.97,25.01,24.94,25.01,42152.0,20.4474,20.4801,20.4228,20.4801,42152.0
2021-08-03 13:55:00,25.01,25.03,24.99,25.03,41615.0,20.4801,20.4965,20.4637,20.4965,41615.0
2021-08-03 14:00:00,25.03,25.04,25.01,25.02,51591.0,20.4965,20.5047,20.4801,20.4883,51591.0
2021-08-03 14:05:00,25.02,25.06,25.01,25.02,45442.0,20.4883,20.5211,20.4801,20.4883,45442.0
2021-08-03 14:10:00,25.02,25.05,24.99,25.04,89419.0,20.4883,20.5129,20.4637,20.5047,89419.0
2021-08-03 14:15:00,25.04,25.05,25.0,25.01,47239.0,20.5047,20.5129,20.4719,20.4801,47239.0
2021-08-03 14:20:00,25.0,25.02,24.97,25.02,61958.0,20.4719,20.4883,20.4474,20.4883,61958.0
2021-08-03 14:25:00,25.02,25.07,25.01,25.05,47704.0,20.4883,20.5292,20.4801,20.5129,47704.0
2021-08-03 14:30:00,25.05,25.07,25.03,25.07,63640.0,20.5129,20.5292,20.4965,20.5292,63640.0
2021-08-03 14:35:00,25.07,25.07,25.03,25.04,43983.0,20.5292,20.5292,20.4965,20.5047,43983.0
2021-08-03 14:40:00,25.04,25.08,25.04,25.07,36201.0,20.5047,20.5374,20.5047,20.5292,36201.0
2021-08-03 14:45:00,25.08,25.12,25.05,25.11,76439.0,20.5374,20.5702,20.5129,20.562,76439.0
2021-08-03 14:50:00,25.11,25.12,25.07,25.08,35824.0,20.562,20.5702,20.5292,20.5374,35824.0
2021-08-03 14:55:00,25.08,25.09,25.01,25.02,97281.0,20.5374,20.5456,20.4801,20.4883,97281.0
2021-08-03 15:00:00,25.02,25.07,25.01,25.07,51990.0,20.4883,20.5292,20.4801,20.5292,51990.0
2021-08-03 15:05:00,25.07,25.09,25.05,25.07,56152.0,20.5292,20.5456,20.5129,20.5292,56152.0
2021-08-03 15:10:00,25.07,25.09,25.06,25.08,71215.0,20.5292,20.5456,20.5211,20.5374,71215.0
2021-08-03 15:15:00,25.08,25.1,25.06,25.07,58469.0,20.5374,20.5538,20.5211,20.5292,58469.0
2021-08-03 15:20:00,25.07,25.08,25.06,25.08,68885.0,20.5292,20.5374,20.5211,20.5374,68885.0
2021-08-03 15:25:00,25.08,25.1,25.05,25.1,54228.0,20.5374,20.5538,20.5129,20.5538,54228.0
2021-08-03 15:30:00,25.1,25.14,25.08,25.13,92765.0,20.5538,20.5866,20.5374,20.5784,92765.0
2021-08-03 15:35:00,25.13,25.13,25.09,25.12,99173.0,20.5784,20.5784,20.5456,20.5702,99173.0
2021-08-03 15:40:00,25.12,25.12,25.07,25.08,121396.0,20.5702,20.5702,20.5292,20.5374,121396.0
2021-08-03 15:45:00,25.08,25.11,25.07,25.11,176508.0,20.5374,20.562,20.5292,20.562,176508.0
2021-08-03 15:50:00,25.11,25.12,25.08,25.1,201786.0,20.562,20.5702,20.5374,20.5538,201786.0
2021-08-03 15:55:00,25.1,25.13,25.08,25.13,606933.0,20.5538,20.5784,20.5374,20.5784,606933.0
2021-08-04 09:30:00,24.81,24.82,24.61,24.7,195482.0,20.3163,20.3245,20.1526,20.2263,195482.0
2021-08-04 09:35:00,24.71,24.83,24.71,24.74,113580.0,20.2345,20.3327,20.2345,20.259,113580.0
2021-08-04 09:40:00,24.74,24.76,24.7,24.73,66105.0,20.259,20.2754,20.2263,20.2508,66105.0
2021-08-04 09:45:00,24.73,24.84,24.66,24.84,98614.0,20.2508,20.3409,20.1935,20.3409,98614.0
2021-08-04 09:50:00,24.83,24.95,24.82,24.87,93366.0,20.3327,20.431,20.3245,20.3655,93366.0
2021-08-04 09:55:00,24.87,24.87,24.75,24.82,128489.0,20.3655,20.3655,20.2672,20.3245,128489.0
2021-08-04 10:00:00,24.82,24.98,24.81,24.98,58035.0,20.3245,20.4555,20.3163,20.4555,58035.0
2021-08-04 10:05:00,24.98,25.08,24.97,25.06,78151.0,20.4555,20.5374,20.4474,20.5211,78151.0
2021-08-04 10:10:00,25.07,25.16,25.03,25.16,80626.0,20.5292,20.6029,20.4965,20.6029,80626.0
2021-08-04 10:15:00,25.16,25.2,25.11,25.16,131983.0,20.6029,20.6357,20.562,20.6029,131983.0
2021-08-04 10:20:00,25.16,25.19,25.08,25.09,50318.0,20.6029,20.6275,20.5374,20.5456,50318.0
2021-08-04 10:25:00,25.09,25.17,25.08,25.12,51274.0,20.5456,20.6111,20.5374,20.5702,51274.0
2021-08-04 10:30:00,25.11,25.11,24.99,25.05,55906.0,20.562,20.562,20.4637,20.5129,55906.0
2021-08-04 10:35:00,25.06,25.11,25.02,25.1,63779.0,20.5211,20.562,20.4883,20.5538,63779.0
2021-08-04 10:40:00,25.09,25.13,25.06,25.13,76540.0,20.5456,20.5784,20.5211,20.5784,76540.0
2021-08-04 10:45:00,25.13,25.14,25.05,25.07,71410.0,20.5784,20.5866,20.5129,20.5292,71410.0
2021-08-04 10:50:00,25.07,25.1,25.05,25.09,52399.0,20.5292,20.5538,20.5129,20.5456,52399.0
2021-08-04 10:55:00,25.08,25.12,25.03,25.1,142126.0,20.5374,20.5702,20.4965,20.5538,142126.0
2021-08-04 11:00:00,25.11,25.14,25.06,25.11,86874.0,20.562,20.5866,20.5211,20.562,86874.0
2021-08-04 11:05:00,25.12,25.15,25.11,25.12,56338.0,20.5702,20.5948,20.562,20.5702,56338.0
2021-08-04 11:10:00,25.12,25.18,25.1,25.16,63897.0,20.5702,20.6193,20.5538,20.6029,63897.0
2021-08-04 11:15:00,25.16,25.18,25.15,25.18,37496.0,20.6029,20.6193,20.5948,20.6193,37496.0
2021-08-04 11:20:00,25.18,25.25,25.17,25.24,135781.0,20.6193,20.6766,20.6111,20.6685,135781.0
2021-08-04 11:25:00,25.24,25.32,25.24,25.31,164397.0,20.6685,20.734,20.6685,20.7258,164397.0
2021-08-04 11:30:00,25.31,25.32,25.2,25.23,117270.0,20.7258,20.734,20.6357,20.6603,117270.0
2021-08-04 11:35:00,25.22,25.23,25.18,25.21,78299.0,20.6521,20.6603,20.6193,20.6439,78299.0
2021-08-04 11:40:00,25.21,25.21,25.14,25.19,74562.0,20.6439,20.6439,20.5866,20.6275,74562.0
2021-08-04 11:45:00,25.19,25.19,25.17,25.18,38402.0,20.6275,20.6275,20.6111,20.6193,38402.0
2021-08-04 11:50:00,25.18,25.19,25.15,25.18,69539.0,20.6193,20.6275,20.5948,20.6193,69539.0
2021-08-04 11:55:00,25.17,25.19,25.12,25.13,69241.0,20.6111,20.6275,20.5702,20.5784,69241.0
2021-08-04 12:00:00,25.13,25.14,25.09,25.1,41682.0,20.5784,20.5866,20.5456,20.5538,41682.0
2021-08-04 12:05:00,25.1,25.12,25.08,25.11,45469.0,20.5538,20.5702,20.5374,20.562,45469.0
2021-08-04 12:10:00,25.1,25.12,25.08,25.12,49175.0,20.5538,20.5702,20.5374,20.5702,49175.0
2021-08-04 12:15:00,25.12,25.12,25.05,25.06,37967.0,20.5702,20.5702,20.5129,20.5211,37967.0
2021-08-04 12:20:00,25.05,25.08,25.04,25.08,52535.0,20.5129,20.5374,20.5047,20.5374,52535.0
2021-08-04 12:25:00,25.09,25.09,25.01,25.05,107385.0,20.5456,20.5456,20.4801,20.5129,107385.0
2021-08-04 12:30:00,25.05,25.05,25.0,25.01,99786.0,20.5129,20.5129,20.4719,20.4801,99786.0
2021-08-04 12:35:00,25.01,25.04,25.0,25.04,67050.0,20.4801,20.5047,20.4719,20.5047,67050.0
2021-08-04 12:40:00,25.04,25.04,24.98,24.98,79522.0,20.5047,20.5047,20.4555,20.4555,79522.0
2021-08-04 12:45:00,24.99,25.02,24.97,25.02,55779.0,20.4637,20.4883,20.4474,20.4883,55779.0
2021-08-04 12:50:00,25.02,25.04,25.01,25.03,40147.0,20.4883,20.5047,20.4801,20.4965,40147.0
2021-08-04 12:55:00,25.03,25.05,25.02,25.04,28429.0,20.4965,20.5129,20.4883,20.5047,28429.0
2021-08-04 13:00:00,25.04,25.04,24.98,25.0,91378.0,20.5047,20.5047,20.4555,20.4719,91378.0
2021-08-04 13:05:00,24.99,25.02,24.98,25.0,27322.0,20.4637,20.4883,20.4555,20.4719,27322.0
2021-08-04 13:10:00,25.01,25.02,24.99,25.01,60996.0,20.4801,20.4883,20.4637,20.4801,60996.0
2021-08-04 13:15:00,25.0,25.02,24.99,25.0,69383.0,20.4719,20.4883,20.4637,20.4719,69383.0
2021-08-04 13:20:00,25.0,25.01,24.98,25.0,41554.0,20.4719,20.4801,20.4555,20.4719,41554.0
2021-08-04 13:25:00,24.99,25.0,24.96,24.96,36029.0,20.4637,20.4719,20.4392,20.4392,36029.0
2021-08-04 13:30:00,24.96,25.0,24.95,25.0,47039.0,20.4392,20.4719,20.431,20.4719,47039.0
2021-08-04 13:35:00,25.0,25.0,24.95,24.96,78769.0,20.4719,20.4719,20.431,20.4392,78769.0
2021-08-04 13:40:00,24.96,24.97,24.93,24.94,34372.0,20.4392,20.4474,20.4146,20.4228,34372.0
2021-08-04 13:45:00,24.93,24.94,24.9,24.92,56347.0,20.4146,20.4228,20.39,20.4064,56347.0
2021-08-04 13:50:00,24.92,24.94,24.91,24.93,39843.0,20.4064,20.4228,20.3982,20.4146,39843.0
2021-08-04 13:55:00,24.92,24.95,24.92,24.95,28752.0,20.4064,20.431,20.4064,20.431,28752.0
2021-08-04 14:00:00,24.95,24.96,24.93,24.96,52897.0,20.431,20.4392,20.4146,20.4392,52897.0
2021-08-04 14:05:00,24.95,24.95,24.91,24.94,41173.0,20.431,20.431,20.3982,20.4228,41173.0
2021-08-04 14:10:00,24.94,24.94,24.88,24.89,39642.0,20.4228,20.4228,20.3737,20.3818,39642.0
2021-08-04 14:15:00,24.89,24.9,24.86,24.88,41651.0,20.3818,20.39,20.3573,20.3737,41651.0
2021-08-04 14:20:00,24.88,24.88,24.85,24.86,33312.0,20.3737,20.3737,20.3491,20.3573,33312.0
2021-08-04 14:25:00,24.86,24.86,24.82,24.84,48892.0,20.3573,20.3573,20.3245,20.3409,48892.0
2021-08-04 14:30:00,24.84,24.86,24.83,24.85,39572.0,20.3409,20.3573,20.3327,20.3491,39572.0
2021-08-04 14:35:00,24.85,24.87,24.83,24.85,57027.0,20.3491,20.3655,20.3327,20.3491,57027.0
2021-08-04 14:40:00,24.86,24.87,24.85,24.87,29731.0,20.3573,20.3655,20.3491,20.3655,29731.0
2021-08-04 14:45:00,24.86,24.87,24.83,24.84,43318.0,20.3573,20.3655,20.3327,20.3409,43318.0
2021-08-04 14:50:00,24.85,24.86,24.82,24.83,29508.0,20.3491,20.3573,20.3245,20.3327,29508.0
2021-08-04 14:55:00,24.83,24.86,24.81,24.85,50505.0,20.3327,20.3573,20.3163,20.3491,50505.0
2021-08-04 15:00:00,24.85,24.89,24.84,24.87,74623.0,20.3491,20.3818,20.3409,20.3655,74623.0
2021-08-04 15:05:00,24.87,24.89,24.86,24.88,64174.0,20.3655,20.3818,20.3573,20.3737,64174.0
2021-08-04 15:10:00,24.88,24.89,24.86,24.88,71701.0,20.3737,20.3818,20.3573,20.3737,71701.0
2021-08-04 15:15:00,24.87,24.89,24.86,24.88,105809.0,20.3655,20.3818,20.3573,20.3737,105809.0
2021-08-04 15:20:00,24.88,24.91,24.88,24.89,80928.0,20.3737,20.3982,20.3737,20.3818,80928.0
2021-08-04 15:25:00,24.89,24.9,24.83,24.86,116199.0,20.3818,20.39,20.3327,20.3573,116199.0
2021-08-04 15:30:00,24.86,24.91,24.83,24.91,135592.0,20.3573,20.3982,20.3327,20.3982,135592.0
2021-08-04 15:35:00,24.91,24.94,24.89,24.93,111977.0,20.3982,20.4228,20.3818,20.4146,111977.0
2021-08-04 15:40:00,24.93,24.96,24.91,24.95,115787.0,20.4146,20.4392,20.3982,20.431,115787.0
2021-08-04 15:45:00,24.95,24.95,24.92,24.93,125637.0,20.431,20.431,20.4064,20.4146,125637.0
2021-08-04 15:50:00,24.93,24.95,24.92,24.95,245926.0,20.4146,20.431,20.4064,20.431,245926.0
2021-08-04 15:55:00,24.95,24.95,24.88,24.89,476506.0,20.431,20.431,20.3737,20.3818,476506.0
2021-08-05 09:30:00,24.95,25.07,24.93,25.05,130402.0,20.431,20.5292,20.4146,20.5129,130402.0
2021-08-05 09:35:00,25.05,25.13,25.05,25.11,88601.0,20.5129,20.5784,20.5129,20.562,88601.0
2021-08-05 09:40:00,25.11,25.15,25.09,25.14,49716.0,20.562,20.5948,20.5456,20.5866,49716.0
2021-08-05 09:45:00,25.13,25.13,24.96,24.99,227300.0,20.5784,20.5784,20.4392,20.4637,227300.0
2021-08-05 09:50:00,24.99,25.04,24.97,25.03,29762.0,20.4637,20.5047,20.4474,20.4965,29762.0
2021-08-05 09:55:00,25.03,25.09,25.02,25.07,37372.0,20.4965,20.5456,20.4883,20.5292,37372.0
2021-08-05 10:00:00,25.07,25.09,25.02,25.07,33588.0,20.5292,20.5456,20.4883,20.5292,33588.0
2021-08-05 10:05:00,25.07,25.08,25.02,25.04,47369.0,20.5292,20.5374,20.4883,20.5047,47369.0
2021-08-05 10:10:00,25.05,25.06,25.01,25.04,35522.0,20.5129,20.5211,20.4801,20.5047,35522.0
2021-08-05 10:15:00,25.04,25.05,24.98,25.05,38760.0,20.5047,20.5129,20.4555,20.5129,38760.0
2021-08-05 10:20:00,25.04,25.1,25.03,25.1,23871.0,20.5047,20.5538,20.4965,20.5538,23871.0
2021-08-05 10:25:00,25.1,25.15,25.08,25.13,58320.0,20.5538,20.5948,20.5374,20.5784,58320.0
2021-08-05 10:30:00,25.14,25.17,25.12,25.17,33472.0,20.5866,20.6111,20.5702,20.6111,33472.0
2021-08-05 10:35:00,25.17,25.19,25.14,25.17,47532.0,20.6111,20.6275,20.5866,20.6111,47532.0
2021-08-05 10:40:00,25.17,25.17,25.13,25.14,28223.0,20.6111,20.6111,20.5784,20.5866,28223.0
2021-08-05 10:45:00,25.14,25.2,25.14,25.19,29615.0,20.5866,20.6357,20.5866,20.6275,29615.0
2021-08-05 10:50:00,25.19,25.21,25.16,25.16,34252.0,20.6275,20.6439,20.6029,20.6029,34252.0
2021-08-05 10:55:00,25.16,25.18,25.13,25.17,43012.0,20.6029,20.6193,20.5784,20.6111,43012.0
2021-08-05 11:00:00,25.16,25.17,25.13,25.14,42085.0,20.6029,20.6111,20.5784,20.5866,42085.0
2021-08-05 11:05:00,25.15,25.16,25.14,25.14,15278.0,20.5948,20.6029,20.5866,20.5866,15278.0
2021-08-05 11:10:00,25.14,25.19,25.14,25.18,27605.0,20.5866,20.6275,20.5866,20.6193,27605.0
2021-08-05 11:15:00,25.18,25.2,25.15,25.16,87399.0,20.6193,20.6357,20.5948,20.6029,87399.0
2021-08-05 11:20:00,25.17,25.18,25.15,25.18,22298.0,20.6111,20.6193,20.5948,20.6193,22298.0
2021-08-05 11:25:00,25.18,25.2,25.16,25.17,23525.0,20.6193,20.6357,20.6029,20.6111,23525.0
2021-08-05 11:30:00,25.16,25.18,25.13,25.15,38994.0,20.6029,20.6193,20.5784,20.5948,38994.0
2021-08-05 11:35:00,25.15,25.16,25.13,25.16,26961.0,20.5948,20.6029,20.5784,20.6029,26961.0
2021-08-05 11:40:00,25.16,25.17,25.14,25.16,24071.0,20.6029,20.6111,20.5866,20.6029,24071.0
2021-08-05 11:45:00,25.16,25.16,25.11,25.12,33155.0,20.6029,20.6029,20.562,20.5702,33155.0
2021-08-05 11:50:00,25.13,25.16,25.12,25.14,45350.0,20.5784,20.6029,20.5702,20.5866,45350.0
2021-08-05 11:55:00,25.14,25.17,25.13,25.15,98826.0,20.5866,20.6111,20.5784,20.5948,98826.0
2021-08-05 12:00:00,25.15,25.17,25.14,25.17,20964.0,20.5948,20.6111,20.5866,20.6111,20964.0
2021-08-05 12:05:00,25.17,25.18,25.14,25.15,17770.0,20.6111,20.6193,20.5866,20.5948,17770.0
2021-08-05 12:10:00,25.16,25.19,25.15,25.16,44301.0,20.6029,20.6275,20.5948,20.6029,44301.0
2021-08-05 12:15:00,25.16,25.17,25.1,25.11,21974.0,20.6029,20.6111,20.5538,20.562,21974.0
2021-08-05 12:20:00,25.11,25.12,25.09,25.1,82050.0,20.562,20.5702,20.5456,20.5538,82050.0
2021-08-05 12:25:00,25.1,25.1,25.06,25.06,17760.0,20.5538,20.5538,20.5211,20.5211,17760.0
2021-08-05 12:30:00,25.07,25.08,25.03,25.05,29034.0,20.5292,20.5374,20.4965,20.5129,29034.0
2021-08-05 12:35:00,25.05,25.06,25.03,25.04,12588.0,20.5129,20.5211,20.4965,20.5047,12588.0
2021-08-05 12:40:00,25.03,25.05,25.02,25.04,34257.0,20.4965,20.5129,20.4883,20.5047,34257.0
2021-08-05 12:45:00,25.04,25.06,25.04,25.05,20590.0,20.5047,20.5211,20.5047,20.5129,20590.0
2021-08-05 12:50:00,25.05,25.06,25.03,25.03,10011.0,20.5129,20.5211,20.4965,20.4965,10011.0
2021-08-05 12:55:00,25.03,25.04,25.0,25.04,34798.0,20.4965,20.5047,20.4719,20.5047,34798.0
2021-08-05 13:00:00,25.04,25.06,25.03,25.05,7501.0,20.5047,20.5211,20.4965,20.5129,7501.0
2021-08-05 13:05:00,25.05,25.07,25.04,25.05,17398.0,20.5129,20.5292,20.5047,20.5129,17398.0
2021-08-05 13:10:00,25.05,25.08,25.04,25.08,10451.0,20.5129,20.5374,20.5047,20.5374,10451.0
2021-08-05 13:15:00,25.08,25.08,25.05,25.05,16201.0,20.5374,20.5374,20.5129,20.5129,16201.0
2021-08-05 13:20:00,25.05,25.07,25.04,25.05,23224.0,20.5129,20.5292,20.5047,20.5129,23224.0
2021-08-05 13:25:00,25.05,25.08,25.04,25.08,19140.0,20.5129,20.5374,20.5047,20.5374,19140.0
2021-08-05 13:30:00,25.08,25.1,25.07,25.09,23546.0,20.5374,20.5538,20.5292,20.5456,23546.0
2021-08-05 13:35:00,25.09,25.1,25.06,25.09,46999.0,20.5456,20.5538,20.5211,20.5456,46999.0
2021-08-05 13:40:00,25.09,25.11,25.08,25.1,22060.0,20.5456,20.562,20.5374,20.5538,22060.0
2021-08-05 13:45:00,25.09,25.11,25.08,25.11,20188.0,20.5456,20.562,20.5374,20.562,20188.0
2021-08-05 13:50:00,25.11,25.12,25.1,25.12,18910.0,20.562,20.5702,20.5538,20.5702,18910.0
2021-08-05 13:55:00,25.12,25.12,25.1,25.12,15670.0,20.5702,20.5702,20.5538,20.5702,15670.0
2021-08-05 14:00:00,25.12,25.12,25.09,25.1,23566.0,20.5702,20.5702,20.5456,20.5538,23566.0
2021-08-05 14:05:00,25.1,25.11,25.06,25.08,20696.0,20.5538,20.562,20.5211,20.5374,20696.0
2021-08-05 14:10:00,25.08,25.12,25.08,25.11,28933.0,20.5374,20.5702,20.5374,20.562,28933.0
2021-08-05 14:15:00,25.11,25.11,25.09,25.11,14481.0,20.562,20.562,20.5456,20.562,14481.0
2021-08-05 14:20:00,25.11,25.13,25.1,25.13,26750.0,20.562,20.5784,20.5538,20.5784,26750.0
2021-08-05 14:25:00,25.13,25.13,25.09,25.11,34745.0,20.5784,20.5784,20.5456,20.562,34745.0
2021-08-05 14:30:00,25.1,25.11,25.09,25.1,19803.0,20.5538,20.562,20.5456,20.5538,19803.0
2021-08-05 14:35:00,25.1,25.1,25.06,25.07,16419.0,20.5538,20.5538,20.5211,20.5292,16419.0
2021-08-05 14:40:00,25.07,25.08,25.02,25.02,57336.0,20.5292,20.5374,20.4883,20.4883,57336.0
2021-08-05 14:45:00,25.02,25.02,24.99,25.02,43902.0,20.4883,20.4883,20.4637,20.4883,43902.0
2021-08-05 14:50:00,25.02,25.02,25.0,25.01,17269.0,20.4883,20.4883,20.4719,20.4801,17269.0
2021-08-05 14:55:00,25.01,25.03,24.99,25.0,54679.0,20.4801,20.4965,20.4637,20.4719,54679.0
2021-08-05 15:00:00,25.01,25.02,24.99,25.01,39451.0,20.4801,20.4883,20.4637,20.4801,39451.0
2021-08-05 15:05:00,25.01,25.01,25.0,25.0,20107.0,20.4801,20.4801,20.4719,20.4719,20107.0
2021-08-05 15:10:00,25.0,25.02,25.0,25.0,36845.0,20.4719,20.4883,20.4719,20.4719,36845.0
2021-08-05 15:15:00,25.0,25.01,24.99,25.0,69964.0,20.4719,20.4801,20.4637,20.4719,69964.0
2021-08-05 15:20:00,25.01,25.04,25.0,25.04,58108.0,20.4801,20.5047,20.4719,20.5047,58108.0
2021-08-05 15:25:00,25.03,25.04,25.02,25.03,104140.0,20.4965,20.5047,20.4883,20.4965,104140.0
2021-08-05 15:30:00,25.03,25.05,25.03,25.04,141340.0,20.4965,20.5129,20.4965,20.5047,141340.0
2021-08-05 15:35:00,25.05,25.06,25.03,25.03,93616.0,20.5129,20.5211,20.4965,20.4965,93616.0
2021-08-05 15:40:00,25.04,25.05,25.02,25.02,137590.0,20.5047,20.5129,20.4883,20.4883,137590.0
2021-08-05 15:45:00,25.02,25.03,24.99,25.0,207988.0,20.4883,20.4965,20.4637,20.4719,207988.0
2021-08-05 15:50:00,25.0,25.02,24.98,25.0,360545.0,20.4719,20.4883,20.4555,20.4719,360545.0
2021-08-05 15:55:00,25.01,25.09,25.0,25.07,601163.0,20.4801,20.5456,20.4719,20.5292,601163.0
2021-08-06 09:30:00,25.19,25.31,25.14,25.14,152273.0,20.6275,20.7258,20.5866,20.5866,152273.0
2021-08-06 09:35:00,25.14,25.16,25.08,25.11,80450.0,20.5866,20.6029,20.5374,20.562,80450.0
2021-08-06 09:40:00,25.12,25.2,25.1,25.12,90812.0,20.5702,20.6357,20.5538,20.5702,90812.0
2021-08-06 09:45:00,25.13,25.17,25.04,25.04,76082.0,20.5784,20.6111,20.5047,20.5047,76082.0
2021-08-06 09:50:00,25.05,25.06,24.95,25.0,45839.0,20.5129,20.5211,20.431,20.4719,45839.0
2021-08-06 09:55:00,25.0,25.07,24.99,25.07,30027.0,20.4719,20.5292,20.4637,20.5292,30027.0
2021-08-06 10:00:00,25.06,25.14,25.05,25.13,65227.0,20.5211,20.5866,20.5129,20.5784,65227.0
2021-08-06 10:05:00,25.13,25.13,24.99,25.0,42286.0,20.5784,20.5784,20.4637,20.4719,42286.0
2021-08-06 10:10:00,25.0,25.03,24.97,25.03,90417.0,20.4719,20.4965,20.4474,20.4965,90417.0
2021-08-06 10:15:00,25.03,25.07,25.02,25.05,49749.0,20.4965,20.5292,20.4883,20.5129,49749.0
2021-08-06 10:20:00,25.06,25.08,25.05,25.07,64582.0,20.5211,20.5374,20.5129,20.5292,64582.0
2021-08-06 10:25:00,25.07,25.08,25.05,25.07,110194.0,20.5292,20.5374,20.5129,20.5292,110194.0
2021-08-06 10:30:00,25.06,25.07,25.03,25.05,83243.0,20.5211,20.5292,20.4965,20.5129,83243.0
2021-08-06 10:35:00,25.04,25.05,25.01,25.02,40782.0,20.5047,20.5129,20.4801,20.4883,40782.0
2021-08-06 10:40:00,25.02,25.03,24.98,25.01,29320.0,20.4883,20.4965,20.4555,20.4801,29320.0
2021-08-06 10:45:00,25.01,25.03,24.99,25.01,74569.0,20.4801,20.4965,20.4637,20.4801,74569.0
2021-08-06 10:50:00,25.01,25.04,25.0,25.04,34787.0,20.4801,20.5047,20.4719,20.5047,34787.0
2021-08-06 10:55:00,25.04,25.05,25.01,25.05,26735.0,20.5047,20.5129,20.4801,20.5129,26735.0
2021-08-06 11:00:00,25.05,25.06,25.02,25.04,59983.0,20.5129,20.5211,20.4883,20.5047,59983.0
2021-08-06 11:05:00,25.03,25.09,25.03,25.07,23725.0,20.4965,20.5456,20.4965,20.5292,23725.0
2021-08-06 11:10:00,25.07,25.08,25.04,25.05,22025.0,20.5292,20.5374,20.5047,20.5129,22025.0
2021-08-06 11:15:00,25.05,25.05,24.98,24.98,59625.0,20.5129,20.5129,20.4555,20.4555,59625.0
2021-08-06 11:20:00,24.98,25.12,24.98,25.12,59893.0,20.4555,20.5702,20.4555,20.5702,59893.0
2021-08-06 11:25:00,25.12,25.13,25.07,25.1,48027.0,20.5702,20.5784,20.5292,20.5538,48027.0
2021-08-06 11:30:00,25.1,25.11,25.07,25.1,28325.0,20.5538,20.562,20.5292,20.5538,28325.0
2021-08-06 11:35:00,25.1,25.11,25.08,25.09,14705.0,20.5538,20.562,20.5374,20.5456,14705.0
2021-08-06 11:40:00,25.08,25.11,25.08,25.11,19030.0,20.5374,20.562,20.5374,20.562,19030.0
2021-08-06 11:45:00,25.11,25.12,25.1,25.12,11664.0,20.562,20.5702,20.5538,20.5702,11664.0
2021-08-06 11:50:00,25.11,25.13,25.09,25.13,20192.0,20.562,20.5784,20.5456,20.5784,20192.0
2021-08-06 11:55:00,25.12,25.13,25.09,25.1,30065.0,20.5702,20.5784,20.5456,20.5538,30065.0
2021-08-06 12:00:00,25.1,25.14,25.08,25.14,29668.0,20.5538,20.5866,20.5374,20.5866,29668.0
2021-08-06 12:05:00,25.14,25.14,25.11,25.13,18400.0,20.5866,20.5866,20.562,20.5784,18400.0
2021-08-06 12:10:00,25.13,25.13,25.11,25.12,13452.0,20.5784,20.5784,20.562,20.5702,13452.0
2021-08-06 12:15:00,25.12,25.13,25.1,25.13,35728.0,20.5702,20.5784,20.5538,20.5784,35728.0
2021-08-06 12:20:00,25.13,25.16,25.13,25.14,19932.0,20.5784,20.6029,20.5784,20.5866,19932.0
2021-08-06 12:25:00,25.14,25.16,25.14,25.14,55155.0,20.5866,20.6029,20.5866,20.5866,55155.0
2021-08-06 12:30:00,25.14,25.15,25.1,25.12,14578.0,20.5866,20.5948,20.5538,20.5702,14578.0
2021-08-06 12:35:00,25.12,25.13,25.11,25.13,25608.0,20.5702,20.5784,20.562,20.5784,25608.0
2021-08-06 12:40:00,25.13,25.13,25.12,25.13,10537.0,20.5784,20.5784,20.5702,20.5784,10537.0
2021-08-06 12:45:00,25.14,25.18,25.12,25.18,16456.0,20.5866,20.6193,20.5702,20.6193,16456.0
2021-08-06 12:50:00,25.18,25.19,25.17,25.17,51263.0,20.6193,20.6275,20.6111,20.6111,51263.0
2021-08-06 12:55:00,25.18,25.18,25.14,25.15,36683.0,20.6193,20.6193,20.5866,20.5948,36683.0
2021-08-06 13:00:00,25.15,25.17,25.14,25.16,19425.0,20.5948,20.6111,20.5866,20.6029,19425.0
2021-08-06 13:05:00,25.17,25.17,25.13,25.13,12632.0,20.6111,20.6111,20.5784,20.5784,12632.0
2021-08-06 13:10:00,25.13,25.13,25.11,25.12,17639.0,20.5784,20.5784,20.562,20.5702,17639.0
2021-08-06 13:15:00,25.13,25.14,25.11,25.13,19715.0,20.5784,20.5866,20.562,20.5784,19715.0
2021-08-06 13:20:00,25.13,25.14,25.12,25.13,35256.0,20.5784,20.5866,20.5702,20.5784,35256.0
2021-08-06 13:25:00,25.13,25.13,25.1,25.12,26029.0,20.5784,20.5784,20.5538,20.5702,26029.0
2021-08-06 13:30:00,25.12,25.12,25.09,25.1,17194.0,20.5702,20.5702,20.5456,20.5538,17194.0
2021-08-06 13:35:00,25.11,25.11,25.09,25.1,46159.0,20.562,20.562,20.5456,20.5538,46159.0
2021-08-06 13:40:00,25.1,25.1,25.07,25.08,43588.0,20.5538,20.5538,20.5292,20.5374,43588.0
2021-08-06 13:45:00,25.08,25.1,25.07,25.09,41888.0,20.5374,20.5538,20.5292,20.5456,41888.0
2021-08-06 13:50:00,25.09,25.09,25.07,25.07,17235.0,20.5456,20.5456,20.5292,20.5292,17235.0
2021-08-06 13:55:00,25.07,25.09,25.07,25.08,26540.0,20.5292,20.5456,20.5292,20.5374,26540.0
2021-08-06 14:00:00,25.07,25.08,25.06,25.07,21331.0,20.5292,20.5374,20.5211,20.5292,21331.0
2021-08-06 14:05:00,25.08,25.08,25.05,25.06,25112.0,20.5374,20.5374,20.5129,20.5211,25112.0
2021-08-06 14:10:00,25.05,25.06,25.04,25.04,14196.0,20.5129,20.5211,20.5047,20.5047,14196.0
2021-08-06 14:15:00,25.05,25.06,25.04,25.06,32173.0,20.5129,20.5211,20.5047,20.5211,32173.0
2021-08-06 14:20:00,25.05,25.06,25.04,25.04,12871.0,20.5129,20.5211,20.5047,20.5047,12871.0
2021-08-06 14:25:00,25.05,25.05,25.01,25.02,22845.0,20.5129,20.5129,20.4801,20.4883,22845.0
2021-08-06 14:30:00,25.02,25.02,24.98,24.99,63521.0,20.4883,20.4883,20.4555,20.4637,63521.0
2021-08-06 14:35:00,24.99,25.01,24.99,25.01,21324.0,20.4637,20.4801,20.4637,20.4801,21324.0
2021-08-06 14:40:00,25.0,25.02,25.0,25.01,20909.0,20.4719,20.4883,20.4719,20.4801,20909.0
2021-08-06 14:45:00,25.01,25.01,24.98,24.98,14359.0,20.4801,20.4801,20.4555,20.4555,14359.0
2021-08-06 14:50:00,24.98,25.0,24.97,24.99,28755.0,20.4555,20.4719,20.4474,20.4637,28755.0
2021-08-06 14:55:00,24.99,25.0,24.98,25.0,15141.0,20.4637,20.4719,20.4555,20.4719,15141.0
2021-08-06 15:00:00,25.0,25.0,24.97,24.98,31136.0,20.4719,20.4719,20.4474,20.4555,31136.0
2021-08-06 15:05:00,24.98,25.02,24.98,25.02,23740.0,20.4555,20.4883,20.4555,20.4883,23740.0
2021-08-06 15:10:00,25.02,25.02,25.0,25.02,36230.0,20.4883,20.4883,20.4719,20.4883,36230.0
2021-08-06 15:15:00,25.02,25.05,25.01,25.04,42703.0,20.4883,20.5129,20.4801,20.5047,42703.0
2021-08-06 15:20:00,25.05,25.06,25.04,25.06,28335.0,20.5129,20.5211,20.5047,20.5211,28335.0
2021-08-06 15:25:00,25.05,25.06,25.05,25.06,24492.0,20.5129,20.5211,20.5129,20.5211,24492.0
2021-08-06 15:30:00,25.05,25.06,25.04,25.05,84561.0,20.5129,20.5211,20.5047,20.5129,84561.0
2021-08-06 15:35:00,25.05,25.05,25.02,25.03,36258.0,20.5129,20.5129,20.4883,20.4965,36258.0
2021-08-06 15:40:00,25.03,25.03,25.0,25.01,41885.0,20.4965,20.4965,20.4719,20.4801,41885.0
2021-08-06 15:45:00,25.01,25.03,24.99,25.03,107249.0,20.4801,20.4965,20.4637,20.4965,107249.0
2021-08-06 15:50:00,25.02,25.03,24.99,25.03,152628.0,20.4883,20.4965,20.4637,20.4965,152628.0
2021-08-06 15:55:00,25.02,25.07,25.02,25.05,188406.0,20.4883,20.5292,20.4883,20.5129,188406.0
2021-08-09 09:30:00,24.86,24.9,24.8,24.82,160776.0,20.3573,20.39,20.3081,20.3245,160776.0
2021-08-09 09:35:00,24.83,24.99,24.82,24.98,54575.0,20.3327,20.4637,20.3245,20.4555,54575.0
2021-08-09 09:40:00,24.98,25.02,24.91,25.01,32973.0,20.4555,20.4883,20.3982,20.4801,32973.0
2021-08-09 09:45:00,25.02,25.04,24.98,25.0,57534.0,20.4883,20.5047,20.4555,20.4719,57534.0
2021-08-09 09:50:00,24.99,25.03,24.93,24.95,56976.0,20.4637,20.4965,20.4146,20.431,56976.0
2021-08-09 09:55:00,24.96,25.06,24.94,25.05,35320.0,20.4392,20.5211,20.4228,20.5129,35320.0
2021-08-09 10:00:00,25.05,25.08,25.01,25.02,42862.0,20.5129,20.5374,20.4801,20.4883,42862.0
2021-08-09 10:05:00,25.02,25.02,24.96,24.97,68355.0,20.4883,20.4883,20.4392,20.4474,68355.0
2021-08-09 10:10:00,24.97,24.98,24.93,24.94,48596.0,20.4474,20.4555,20.4146,20.4228,48596.0
2021-08-09 10:15:00,24.94,24.94,24.89,24.91,25920.0,20.4228,20.4228,20.3818,20.3982,25920.0
2021-08-09 10:20:00,24.91,24.92,24.88,24.91,28601.0,20.3982,20.4064,20.3737,20.3982,28601.0
2021-08-09 10:25:00,24.9,24.91,24.87,24.88,34175.0,20.39,20.3982,20.3655,20.3737,34175.0
2021-08-09 10:30:00,24.88,24.89,24.85,24.87,17778.0,20.3737,20.3818,20.3491,20.3655,17778.0
2021-08-09 10:35:00,24.87,24.88,24.85,24.86,32249.0,20.3655,20.3737,20.3491,20.3573,32249.0
2021-08-09 10:40:00,24.86,24.92,24.84,24.91,70207.0,20.3573,20.4064,20.3409,20.3982,70207.0
2021-08-09 10:45:00,24.91,24.95,24.89,24.92,29856.0,20.3982,20.431,20.3818,20.4064,29856.0
2021-08-09 10:50:00,24.91,24.93,24.89,24.92,38335.0,20.3982,20.4146,20.3818,20.4064,38335.0
2021-08-09 10:55:00,24.92,24.93,24.87,24.91,54850.0,20.4064,20.4146,20.3655,20.3982,54850.0
2021-08-09 11:00:00,24.92,24.93,24.89,24.92,76795.0,20.4064,20.4146,20.3818,20.4064,76795.0
2021-08-09 11:05:00,24.92,24.95,24.91,24.94,51064.0,20.4064,20.431,20.3982,20.4228,51064.0
2021-08-09 11:10:00,24.94,24.97,24.92,24.96,26021.0,20.4228,20.4474,20.4064,20.4392,26021.0
2021-08-09 11:15:00,24.97,24.98,24.95,24.96,35541.0,20.4474,20.4555,20.431,20.4392,35541.0
2021-08-09 11:20:00,24.96,24.96,24.93,24.95,37764.0,20.4392,20.4392,20.4146,20.431,37764.0
2021-08-09 11:25:00,24.95,24.95,24.91,24.91,25700.0,20.431,20.431,20.3982,20.3982,25700.0
2021-08-09 11:30:00,24.91,24.93,24.9,24.92,34487.0,20.3982,20.4146,20.39,20.4064,34487.0
2021-08-09 11:35:00,24.93,24.95,24.92,24.95,11772.0,20.4146,20.431,20.4064,20.431,11772.0
2021-08-09 11:40:00,24.94,24.96,24.94,24.95,27058.0,20.4228,20.4392,20.4228,20.431,27058.0
2021-08-09 11:45:00,24.96,24.97,24.95,24.95,41888.0,20.4392,20.4474,20.431,20.431,41888.0
2021-08-09 11:50:00,24.96,24.97,24.94,24.96,68508.0,20.4392,20.4474,20.4228,20.4392,68508.0
2021-08-09 11:55:00,24.96,24.97,24.92,24.94,83889.0,20.4392,20.4474,20.4064,20.4228,83889.0
2021-08-09 12:00:00,24.94,24.96,24.92,24.93,39034.0,20.4228,20.4392,20.4064,20.4146,39034.0
2021-08-09 12:05:00,24.92,24.94,24.92,24.94,9199.0,20.4064,20.4228,20.4064,20.4228,9199.0
2021-08-09 12:10:00,24.94,24.94,24.91,24.94,18922.0,20.4228,20.4228,20.3982,20.4228,18922.0
2021-08-09 12:15:00,24.94,24.95,24.92,24.95,25830.0,20.4228,20.431,20.4064,20.431,25830.0
2021-08-09 12:20:00,24.94,24.95,24.91,24.92,14435.0,20.4228,20.431,20.3982,20.4064,14435.0
2021-08-09 12:25:00,24.91,24.92,24.9,24.92,19283.0,20.3982,20.4064,20.39,20.4064,19283.0
2021-08-09 12:30:00,24.91,24.91,24.89,24.89,12134.0,20.3982,20.3982,20.3818,20.3818,12134.0
2021-08-09 12:35:00,24.9,24.91,24.88,24.91,29999.0,20.39,20.3982,20.3737,20.3982,29999.0
2021-08-09 12:40:00,24.9,24.91,24.89,24.89,14049.0,20.39,20.3982,20.3818,20.3818,14049.0
2021-08-09 12:45:00,24.9,24.9,24.86,24.87,34252.0,20.39,20.39,20.3573,20.3655,34252.0
2021-08-09 12:50:00,24.86,24.88,24.86,24.88,26914.0,20.3573,20.3737,20.3573,20.3737,26914.0
2021-08-09 12:55:00,24.87,24.88,24.86,24.88,15073.0,20.3655,20.3737,20.3573,20.3737,15073.0
2021-08-09 13:00:00,24.87,24.9,24.87,24.89,10812.0,20.3655,20.39,20.3655,20.3818,10812.0
2021-08-09 13:05:00,24.89,24.91,24.89,24.9,18116.0,20.3818,20.3982,20.3818,20.39,18116.0
2021-08-09 13:10:00,24.91,24.91,24.88,24.91,24008.0,20.3982,20.3982,20.3737,20.3982,24008.0
2021-08-09 13:15:00,24.91,24.93,24.91,24.93,24523.0,20.3982,20.4146,20.3982,20.4146,24523.0
2021-08-09 13:20:00,24.93,24.93,24.92,24.93,10581.0,20.4146,20.4146,20.4064,20.4146,10581.0
2021-08-09 13:25:00,24.93,24.93,24.9,24.91,16299.0,20.4146,20.4146,20.39,20.3982,16299.0
2021-08-09 13:30:00,24.9,24.9,24.86,24.87,58055.0,20.39,20.39,20.3573,20.3655,58055.0
2021-08-09 13:35:00,24.87,24.87,24.86,24.87,22663.0,20.3655,20.3655,20.3573,20.3655,22663.0
2021-08-09 13:40:00,24.87,24.88,24.85,24.86,77739.0,20.3655,20.3737,20.3491,20.3573,77739.0
2021-08-09 13:45:00,24.86,24.88,24.85,24.85,82488.0,20.3573,20.3737,20.3491,20.3491,82488.0
2021-08-09 13:50:00,24.85,24.85,24.82,24.82,87079.0,20.3491,20.3491,20.3245,20.3245,87079.0
2021-08-09 13:55:00,24.82,24.83,24.79,24.79,29260.0,20.3245,20.3327,20.3,20.3,29260.0
2021-08-09 14:00:00,24.79,24.8,24.78,24.78,25592.0,20.3,20.3081,20.2918,20.2918,25592.0
2021-08-09 14:05:00,24.79,24.8,24.78,24.8,64505.0,20.3,20.3081,20.2918,20.3081,64505.0
2021-08-09 14:10:00,24.8,24.82,24.79,24.82,19808.0,20.3081,20.3245,20.3,20.3245,19808.0
2021-08-09 14:15:00,24.81,24.86,24.81,24.84,76973.0,20.3163,20.3573,20.3163,20.3409,76973.0
2021-08-09 14:20:00,24.84,24.85,24.82,24.84,32694.0,20.3409,20.3491,20.3245,20.3409,32694.0
2021-08-09 14:25:00,24.85,24.86,24.84,24.85,37154.0,20.3491,20.3573,20.3409,20.3491,37154.0
2021-08-09 14:30:00,24.85,24.87,24.85,24.87,21777.0,20.3491,20.3655,20.3491,20.3655,21777.0
2021-08-09 14:35:00,24.86,24.89,24.86,24.89,30954.0,20.3573,20.3818,20.3573,20.3818,30954.0
2021-08-09 14:40:00,24.88,24.88,24.86,24.88,15856.0,20.3737,20.3737,20.3573,20.3737,15856.0
2021-08-09 14:45:00,24.88,24.89,24.87,24.89,13287.0,20.3737,20.3818,20.3655,20.3818,13287.0
2021-08-09 14:50:00,24.88,24.89,24.87,24.88,11847.0,20.3737,20.3818,20.3655,20.3737,11847.0
2021-08-09 14:55:00,24.88,24.89,24.87,24.88,17809.0,20.3737,20.3818,20.3655,20.3737,17809.0
2021-08-09 15:00:00,24.89,24.9,24.88,24.89,30901.0,20.3818,20.39,20.3737,20.3818,30901.0
2021-08-09 15:05:00,24.89,24.9,24.86,24.86,28216.0,20.3818,20.39,20.3573,20.3573,28216.0
2021-08-09 15:10:00,24.86,24.87,24.86,24.87,14094.0,20.3573,20.3655,20.3573,20.3655,14094.0
2021-08-09 15:15:00,24.87,24.88,24.85,24.85,56250.0,20.3655,20.3737,20.3491,20.3491,56250.0
2021-08-09 15:20:00,24.86,24.87,24.85,24.85,38238.0,20.3573,20.3655,20.3491,20.3491,38238.0
2021-08-09 15:25:00,24.85,24.85,24.82,24.82,25869.0,20.3491,20.3491,20.3245,20.3245,25869.0
2021-08-09 15:30:00,24.82,24.84,24.81,24.83,57726.0,20.3245,20.3409,20.3163,20.3327,57726.0
2021-08-09 15:35:00,24.83,24.85,24.83,24.84,25432.0,20.3327,20.3491,20.3327,20.3409,25432.0
2021-08-09 15:40:00,24.84,24.84,24.8,24.8,67139.0,20.3409,20.3409,20.3081,20.3081,67139.0
2021-08-09 15:45:00,24.8,24.82,24.8,24.81,100340.0,20.3081,20.3245,20.3081,20.3163,100340.0
2021-08-09 15:50:00,24.81,24.83,24.8,24.81,228446.0,20.3163,20.3327,20.3081,20.3163,228446.0
2021-08-09 15:55:00,24.82,24.82,24.74,24.75,459548.0,20.3245,20.3245,20.259,20.2672,459548.0
2021-08-10 09:30:00,24.85,24.89,24.79,24.85,90141.0,20.3491,20.3818,20.3,20.3491,90141.0
2021-08-10 09:35:00,24.84,24.9,24.81,24.88,24235.0,20.3409,20.39,20.3163,20.3737,24235.0
2021-08-10 09:40:00,24.89,24.92,24.87,24.89,52336.0,20.3818,20.4064,20.3655,20.3818,52336.0
2021-08-10 09:45:00,24.89,24.9,24.79,24.81,55541.0,20.3818,20.39,20.3,20.3163,55541.0
2021-08-10 09:50:00,24.8,24.85,24.8,24.84,40620.0,20.3081,20.3491,20.3081,20.3409,40620.0
2021-08-10 09:55:00,24.84,24.87,24.82,24.85,57962.0,20.3409,20.3655,20.3245,20.3491,57962.0
2021-08-10 10:00:00,24.85,24.91,24.81,24.89,56499.0,20.3491,20.3982,20.3163,20.3818,56499.0
2021-08-10 10:05:00,24.9,24.94,24.87,24.93,60071.0,20.39,20.4228,20.3655,20.4146,60071.0
2021-08-10 10:10:00,24.94,24.95,24.91,24.94,54465.0,20.4228,20.431,20.3982,20.4228,54465.0
2021-08-10 10:15:00,24.93,24.95,24.86,24.88,52391.0,20.4146,20.431,20.3573,20.3737,52391.0
2021-08-10 10:20:00,24.87,24.87,24.79,24.82,49168.0,20.3655,20.3655,20.3,20.3245,49168.0
2021-08-10 10:25:00,24.82,24.87,24.81,24.87,83554.0,20.3245,20.3655,20.3163,20.3655,83554.0
2021-08-10 10:30:00,24.87,24.91,24.84,24.9,56877.0,20.3655,20.3982,20.3409,20.39,56877.0
2021-08-10 10:35:00,24.9,24.9,24.86,24.87,47203.0,20.39,20.39,20.3573,20.3655,47203.0
2021-08-10 10:40:00,24.87,24.91,24.82,24.83,77494.0,20.3655,20.3982,20.3245,20.3327,77494.0
2021-08-10 10:45:00,24.84,24.87,24.82,24.85,36145.0,20.3409,20.3655,20.3245,20.3491,36145.0
2021-08-10 10:50:00,24.85,24.86,24.8,24.8,218012.0,20.3491,20.3573,20.3081,20.3081,218012.0
2021-08-10 10:55:00,24.8,24.84,24.8,24.84,103827.0,20.3081,20.3409,20.3081,20.3409,103827.0
2021-08-10 11:00:00,24.84,24.88,24.82,24.86,43696.0,20.3409,20.3737,20.3245,20.3573,43696.0
2021-08-10 11:05:00,24.86,24.87,24.83,24.85,29833.0,20.3573,20.3655,20.3327,20.3491,29833.0
2021-08-10 11:10:00,24.85,24.88,24.82,24.88,42875.0,20.3491,20.3737,20.3245,20.3737,42875.0
2021-08-10 11:15:00,24.88,24.9,24.87,24.89,31358.0,20.3737,20.39,20.3655,20.3818,31358.0
2021-08-10 11:20:00,24.9,24.92,24.88,24.92,44645.0,20.39,20.4064,20.3737,20.4064,44645.0
2021-08-10 11:25:00,24.92,24.94,24.91,24.93,31326.0,20.4064,20.4228,20.3982,20.4146,31326.0
2021-08-10 11:30:00,24.93,24.93,24.88,24.89,40887.0,20.4146,20.4146,20.3737,20.3818,40887.0
2021-08-10 11:35:00,24.89,24.92,24.89,24.89,54265.0,20.3818,20.4064,20.3818,20.3818,54265.0
2021-08-10 11:40:00,24.89,24.91,24.87,24.89,37044.0,20.3818,20.3982,20.3655,20.3818,37044.0
2021-08-10 11:45:00,24.89,24.9,24.86,24.88,79787.0,20.3818,20.39,20.3573,20.3737,79787.0
2021-08-10 11:50:00,24.88,24.89,24.87,24.88,23196.0,20.3737,20.3818,20.3655,20.3737,23196.0
2021-08-10 11:55:00,24.88,24.93,24.88,24.93,27482.0,20.3737,20.4146,20.3737,20.4146,27482.0
2021-08-10 12:00:00,24.93,24.95,24.92,24.94,11228.0,20.4146,20.431,20.4064,20.4228,11228.0
2021-08-10 12:05:00,24.94,24.97,24.92,24.96,18923.0,20.4228,20.4474,20.4064,20.4392,18923.0
2021-08-10 12:10:00,24.96,24.98,24.95,24.98,16202.0,20.4392,20.4555,20.431,20.4555,16202.0
2021-08-10 12:15:00,24.98,24.98,24.96,24.96,18294.0,20.4555,20.4555,20.4392,20.4392,18294.0
2021-08-10 12:20:00,24.96,24.97,24.95,24.96,19009.0,20.4392,20.4474,20.431,20.4392,19009.0
2021-08-10 12:25:00,24.96,25.0,24.96,24.99,34009.0,20.4392,20.4719,20.4392,20.4637,34009.0
2021-08-10 12:30:00,25.0,25.01,24.99,25.0,33454.0,20.4719,20.4801,20.4637,20.4719,33454.0
2021-08-10 12:35:00,25.0,25.0,24.97,24.97,13216.0,20.4719,20.4719,20.4474,20.4474,13216.0
2021-08-10 12:40:00,24.98,25.0,24.97,24.98,10234.0,20.4555,20.4719,20.4474,20.4555,10234.0
2021-08-10 12:45:00,24.98,25.0,24.96,24.99,19133.0,20.4555,20.4719,20.4392,20.4637,19133.0
2021-08-10 12:50:00,25.0,25.01,24.99,24.99,25223.0,20.4719,20.4801,20.4637,20.4637,25223.0
2021-08-10 12:55:00,25.0,25.0,24.97,25.0,90094.0,20.4719,20.4719,20.4474,20.4719,90094.0
2021-08-10 13:00:00,25.0,25.0,24.98,24.99,16116.0,20.4719,20.4719,20.4555,20.4637,16116.0
2021-08-10 13:05:00,24.98,25.0,24.98,25.0,10917.0,20.4555,20.4719,20.4555,20.4719,10917.0
2021-08-10 13:10:00,25.0,25.01,24.98,25.0,39065.0,20.4719,20.4801,20.4555,20.4719,39065.0
2021-08-10 13:15:00,25.0,25.01,24.99,25.0,15409.0,20.4719,20.4801,20.4637,20.4719,15409.0
2021-08-10 13:20:00,24.99,25.02,24.99,25.02,26157.0,20.4637,20.4883,20.4637,20.4883,26157.0
2021-08-10 13:25:00,25.03,25.04,25.02,25.03,9207.0,20.4965,20.5047,20.4883,20.4965,9207.0
2021-08-10 13:30:00,25.04,25.04,25.0,25.02,52684.0,20.5047,20.5047,20.4719,20.4883,52684.0
2021-08-10 13:35:00,25.02,25.02,25.0,25.01,7533.0,20.4883,20.4883,20.4719,20.4801,7533.0
2021-08-10 13:40:00,25.01,25.02,25.0,25.02,49519.0,20.4801,20.4883,20.4719,20.4883,49519.0
2021-08-10 13:45:00,25.01,25.03,24.98,25.01,31782.0,20.4801,20.4965,20.4555,20.4801,31782.0
2021-08-10 13:50:00,25.01,25.02,24.99,25.01,185816.0,20.4801,20.4883,20.4637,20.4801,185816.0
2021-08-10 13:55:00,25.02,25.03,25.01,25.02,29309.0,20.4883,20.4965,20.4801,20.4883,29309.0
2021-08-10 14:00:00,25.02,25.03,25.01,25.02,88466.0,20.4883,20.4965,20.4801,20.4883,88466.0
2021-08-10 14:05:00,25.02,25.03,25.01,25.02,26458.0,20.4883,20.4965,20.4801,20.4883,26458.0
2021-08-10 14:10:00,25.03,25.05,25.02,25.05,16249.0,20.4965,20.5129,20.4883,20.5129,16249.0
2021-08-10 14:15:00,25.05,25.05,25.02,25.03,10734.0,20.5129,20.5129,20.4883,20.4965,10734.0
2021-08-10 14:20:00,25.03,25.04,25.02,25.03,16463.0,20.4965,20.5047,20.4883,20.4965,16463.0
2021-08-10 14:25:00,25.02,25.04,25.01,25.03,39454.0,20.4883,20.5047,20.4801,20.4965,39454.0
2021-08-10 14:30:00,25.02,25.04,25.02,25.03,19743.0,20.4883,20.5047,20.4883,20.4965,19743.0
2021-08-10 14:35:00,25.03,25.04,25.02,25.03,17046.0,20.4965,20.5047,20.4883,20.4965,17046.0
2021-08-10 14:40:00,25.03,25.03,25.0,25.01,60723.0,20.4965,20.4965,20.4719,20.4801,60723.0
2021-08-10 14:45:00,25.01,25.02,24.99,25.02,41932.0,20.4801,20.4883,20.4637,20.4883,41932.0
2021-08-10 14:50:00,25.02,25.02,25.0,25.01,8510.0,20.4883,20.4883,20.4719,20.4801,8510.0
2021-08-10 14:55:00,25.01,25.01,24.98,25.0,12373.0,20.4801,20.4801,20.4555,20.4719,12373.0
2021-08-10 15:00:00,24.98,25.0,24.98,25.0,14467.0,20.4555,20.4719,20.4555,20.4719,14467.0
2021-08-10 15:05:00,25.0,25.01,24.99,25.01,18372.0,20.4719,20.4801,20.4637,20.4801,18372.0
2021-08-10 15:10:00,25.01,25.02,25.0,25.02,27154.0,20.4801,20.4883,20.4719,20.4883,27154.0
2021-08-10 15:15:00,25.02,25.03,25.01,25.02,46713.0,20.4883,20.4965,20.4801,20.4883,46713.0
2021-08-10 15:20:00,25.02,25.03,25.01,25.03,31019.0,20.4883,20.4965,20.4801,20.4965,31019.0
2021-08-10 15:25:00,25.03,25.04,25.01,25.03,43825.0,20.4965,20.5047,20.4801,20.4965,43825.0
2021-08-10 15:30:00,25.03,25.04,25.01,25.02,58765.0,20.4965,20.5047,20.4801,20.4883,58765.0
2021-08-10 15:35:00,25.03,25.04,25.02,25.03,40932.0,20.4965,20.5047,20.4883,20.4965,40932.0
2021-08-10 15:40:00,25.02,25.03,25.02,25.03,53352.0,20.4883,20.4965,20.4883,20.4965,53352.0
2021-08-10 15:45:00,25.03,25.03,24.99,25.01,100531.0,20.4965,20.4965,20.4637,20.4801,100531.0
2021-08-10 15:50:00,25.01,25.01,24.99,25.0,85853.0,20.4801,20.4801,20.4637,20.4719,85853.0
2021-08-10 15:55:00,24.99,24.99,24.97,24.97,299982.0,20.4637,20.4637,20.4474,20.4474,299982.0
2021-08-11 09:30:00,25.0,25.15,24.92,24.92,89950.0,20.4719,20.5948,20.4064,20.4064,89950.0
2021-08-11 09:35:00,24.93,25.04,24.9,25.02,40640.0,20.4146,20.5047,20.39,20.4883,40640.0
2021-08-11 09:40:00,25.01,25.04,24.95,25.02,27890.0,20.4801,20.5047,20.431,20.4883,27890.0
2021-08-11 09:45:00,25.02,25.04,25.0,25.03,43096.0,20.4883,20.5047,20.4719,20.4965,43096.0
2021-08-11 09:50:00,25.03,25.04,24.94,24.95,22494.0,20.4965,20.5047,20.4228,20.431,22494.0
2021-08-11 09:55:00,24.94,24.96,24.91,24.95,18671.0,20.4228,20.4392,20.3982,20.431,18671.0
2021-08-11 10:00:00,24.96,24.96,24.9,24.92,31504.0,20.4392,20.4392,20.39,20.4064,31504.0
2021-08-11 10:05:00,24.92,24.98,24.92,24.96,39628.0,20.4064,20.4555,20.4064,20.4392,39628.0
2021-08-11 10:10:00,24.97,25.03,24.97,25.02,22966.0,20.4474,20.4965,20.4474,20.4883,22966.0
2021-08-11 10:15:00,25.02,25.06,25.0,25.05,26719.0,20.4883,20.5211,20.4719,20.5129,26719.0
2021-08-11 10:20:00,25.05,25.08,25.05,25.06,23121.0,20.5129,20.5374,20.5129,20.5211,23121.0
2021-08-11 10:25:00,25.07,25.08,25.04,25.05,22168.0,20.5292,20.5374,20.5047,20.5129,22168.0
2021-08-11 10:30:00,25.04,25.05,24.99,25.01,19726.0,20.5047,20.5129,20.4637,20.4801,19726.0
2021-08-11 10:35:00,25.0,25.01,24.96,24.98,49120.0,20.4719,20.4801,20.4392,20.4555,49120.0
2021-08-11 10:40:00,24.98,25.0,24.96,24.97,32857.0,20.4555,20.4719,20.4392,20.4474,32857.0
2021-08-11 10:45:00,24.97,24.97,24.92,24.93,118080.0,20.4474,20.4474,20.4064,20.4146,118080.0
2021-08-11 10:50:00,24.93,24.97,24.92,24.96,50926.0,20.4146,20.4474,20.4064,20.4392,50926.0
2021-08-11 10:55:00,24.97,24.97,24.92,24.93,107794.0,20.4474,20.4474,20.4064,20.4146,107794.0
2021-08-11 11:00:00,24.93,24.93,24.91,24.93,20091.0,20.4146,20.4146,20.3982,20.4146,20091.0
2021-08-11 11:05:00,24.93,24.93,24.85,24.85,56977.0,20.4146,20.4146,20.3491,20.3491,56977.0
2021-08-11 11:10:00,24.85,24.87,24.81,24.84,99494.0,20.3491,20.3655,20.3163,20.3409,99494.0
2021-08-11 11:15:00,24.83,24.85,24.78,24.84,98335.0,20.3327,20.3491,20.2918,20.3409,98335.0
2021-08-11 11:20:00,24.84,24.88,24.81,24.87,78049.0,20.3409,20.3737,20.3163,20.3655,78049.0
2021-08-11 11:25:00,24.86,24.89,24.86,24.88,28166.0,20.3573,20.3818,20.3573,20.3737,28166.0
2021-08-11 11:30:00,24.87,24.89,24.86,24.88,98433.0,20.3655,20.3818,20.3573,20.3737,98433.0
2021-08-11 11:35:00,24.88,24.91,24.87,24.9,35084.0,20.3737,20.3982,20.3655,20.39,35084.0
2021-08-11 11:40:00,24.91,24.92,24.89,24.91,25471.0,20.3982,20.4064,20.3818,20.3982,25471.0
2021-08-11 11:45:00,24.9,24.91,24.88,24.9,20181.0,20.39,20.3982,20.3737,20.39,20181.0
2021-08-11 11:50:00,24.9,24.93,24.89,24.92,35706.0,20.39,20.4146,20.3818,20.4064,35706.0
2021-08-11 11:55:00,24.92,24.95,24.91,24.95,110106.0,20.4064,20.431,20.3982,20.431,110106.0
2021-08-11 12:00:00,24.95,24.96,24.93,24.94,40440.0,20.431,20.4392,20.4146,20.4228,40440.0
2021-08-11 12:05:00,24.94,24.95,24.93,24.93,38604.0,20.4228,20.431,20.4146,20.4146,38604.0
2021-08-11 12:10:00,24.94,24.95,24.93,24.95,15113.0,20.4228,20.431,20.4146,20.431,15113.0
2021-08-11 12:15:00,24.94,24.97,24.94,24.96,94626.0,20.4228,20.4474,20.4228,20.4392,94626.0
2021-08-11 12:20:00,24.97,24.97,24.95,24.95,24201.0,20.4474,20.4474,20.431,20.431,24201.0
2021-08-11 12:25:00,24.95,24.97,24.94,24.95,44707.0,20.431,20.4474,20.4228,20.431,44707.0
2021-08-11 12:30:00,24.95,24.97,24.94,24.95,31861.0,20.431,20.4474,20.4228,20.431,31861.0
2021-08-11 12:35:00,24.95,24.99,24.94,24.98,30430.0,20.431,20.4637,20.4228,20.4555,30430.0
2021-08-11 12:40:00,24.99,25.02,24.98,25.01,79502.0,20.4637,20.4883,20.4555,20.4801,79502.0
2021-08-11 12:45:00,25.01,25.03,25.0,25.03,35712.0,20.4801,20.4965,20.4719,20.4965,35712.0
2021-08-11 12:50:00,25.04,25.08,25.04,25.07,31983.0,20.5047,20.5374,20.5047,20.5292,31983.0
2021-08-11 12:55:00,25.08,25.08,25.06,25.07,31054.0,20.5374,20.5374,20.5211,20.5292,31054.0
2021-08-11 13:00:00,25.07,25.08,25.02,25.04,67219.0,20.5292,20.5374,20.4883,20.5047,67219.0
2021-08-11 13:05:00,25.04,25.07,25.04,25.06,34890.0,20.5047,20.5292,20.5047,20.5211,34890.0
2021-08-11 13:10:00,25.07,25.07,25.04,25.05,27064.0,20.5292,20.5292,20.5047,20.5129,27064.0
2021-08-11 13:15:00,25.05,25.07,25.04,25.07,21897.0,20.5129,20.5292,20.5047,20.5292,21897.0
2021-08-11 13:20:00,25.07,25.08,25.05,25.05,37092.0,20.5292,20.5374,20.5129,20.5129,37092.0
2021-08-11 13:25:00,25.06,25.06,25.04,25.06,16869.0,20.5211,20.5211,20.5047,20.5211,16869.0
2021-08-11 13:30:00,25.05,25.08,25.04,25.05,28082.0,20.5129,20.5374,20.5047,20.5129,28082.0
2021-08-11 13:35:00,25.05,25.05,25.03,25.04,48287.0,20.5129,20.5129,20.4965,20.5047,48287.0
2021-08-11 13:40:00,25.04,25.07,25.03,25.07,40360.0,20.5047,20.5292,20.4965,20.5292,40360.0
2021-08-11 13:45:00,25.06,25.07,25.05,25.05,32979.0,20.5211,20.5292,20.5129,20.5129,32979.0
2021-08-11 13:50:00,25.05,25.06,25.03,25.03,75961.0,20.5129,20.5211,20.4965,20.4965,75961.0
2021-08-11 13:55:00,25.03,25.03,25.01,25.01,17517.0,20.4965,20.4965,20.4801,20.4801,17517.0
2021-08-11 14:00:00,25.02,25.02,24.99,25.01,28742.0,20.4883,20.4883,20.4637,20.4801,28742.0
2021-08-11 14:05:00,25.01,25.02,25.0,25.02,7114.0,20.4801,20.4883,20.4719,20.4883,7114.0
2021-08-11 14:10:00,25.02,25.02,25.0,25.01,31117.0,20.4883,20.4883,20.4719,20.4801,31117.0
2021-08-11 14:15:00,25.0,25.01,24.98,24.98,13219.0,20.4719,20.4801,20.4555,20.4555,13219.0
2021-08-11 14:20:00,24.98,25.0,24.98,24.98,14428.0,20.4555,20.4719,20.4555,20.4555,14428.0
2021-08-11 14:25:00,24.99,25.01,24.97,24.99,85481.0,20.4637,20.4801,20.4474,20.4637,85481.0
2021-08-11 14:30:00,25.0,25.01,24.99,25.01,19771.0,20.4719,20.4801,20.4637,20.4801,19771.0
2021-08-11 14:35:00,25.01,25.01,24.96,24.96,30489.0,20.4801,20.4801,20.4392,20.4392,30489.0
2021-08-11 14:40:00,24.97,24.98,24.95,24.96,30445.0,20.4474,20.4555,20.431,20.4392,30445.0
2021-08-11 14:45:00,24.97,25.0,24.96,25.0,46182.0,20.4474,20.4719,20.4392,20.4719,46182.0
2021-08-11 14:50:00,25.0,25.0,24.98,25.0,22155.0,20.4719,20.4719,20.4555,20.4719,22155.0
2021-08-11 14:55:00,25.0,25.02,25.0,25.01,49231.0,20.4719,20.4883,20.4719,20.4801,49231.0
2021-08-11 15:00:00,25.0,25.03,25.0,25.03,56058.0,20.4719,20.4965,20.4719,20.4965,56058.0
2021-08-11 15:05:00,25.03,25.04,25.02,25.03,94233.0,20.4965,20.5047,20.4883,20.4965,94233.0
2021-08-11 15:10:00,25.03,25.03,25.02,25.03,23229.0,20.4965,20.4965,20.4883,20.4965,23229.0
2021-08-11 15:15:00,25.03,25.04,25.02,25.04,77624.0,20.4965,20.5047,20.4883,20.5047,77624.0
2021-08-11 15:20:00,25.04,25.04,25.0,25.01,93105.0,20.5047,20.5047,20.4719,20.4801,93105.0
2021-08-11 15:25:00,25.0,25.01,25.0,25.01,43857.0,20.4719,20.4801,20.4719,20.4801,43857.0
2021-08-11 15:30:00,25.0,25.01,24.97,24.98,122779.0,20.4719,20.4801,20.4474,20.4555,122779.0
2021-08-11 15:35:00,24.98,25.01,24.97,25.0,65031.0,20.4555,20.4801,20.4474,20.4719,65031.0
2021-08-11 15:40:00,25.0,25.0,24.99,25.0,51993.0,20.4719,20.4719,20.4637,20.4719,51993.0
2021-08-11 15:45:00,25.0,25.0,24.99,25.0,59625.0,20.4719,20.4719,20.4637,20.4719,59625.0
2021-08-11 15:50:00,25.0,25.03,24.99,25.0,167079.0,20.4719,20.4965,20.4637,20.4719,167079.0
2021-08-11 15:55:00,25.0,25.0,24.96,24.98,365866.0,20.4719,20.4719,20.4392,20.4555,365866.0
2021-08-12 09:30:00,24.98,25.15,24.95,25.1,73539.0,20.4555,20.5948,20.431,20.5538,73539.0
2021-08-12 09:35:00,25.11,25.13,25.04,25.05,25394.0,20.562,20.5784,20.5047,20.5129,25394.0
2021-08-12 09:40:00,25.05,25.08,25.04,25.04,24991.0,20.5129,20.5374,20.5047,20.5047,24991.0
2021-08-12 09:45:00,25.03,25.04,24.96,24.97,30567.0,20.4965,20.5047,20.4392,20.4474,30567.0
2021-08-12 09:50:00,24.97,24.97,24.91,24.92,25683.0,20.4474,20.4474,20.3982,20.4064,25683.0
2021-08-12 09:55:00,24.92,24.97,24.9,24.96,44364.0,20.4064,20.4474,20.39,20.4392,44364.0
2021-08-12 10:00:00,24.96,24.98,24.93,24.96,25745.0,20.4392,20.4555,20.4146,20.4392,25745.0
2021-08-12 10:05:00,24.96,24.97,24.92,24.94,39331.0,20.4392,20.4474,20.4064,20.4228,39331.0
2021-08-12 10:10:00,24.94,24.97,24.93,24.95,109543.0,20.4228,20.4474,20.4146,20.431,109543.0
2021-08-12 10:15:00,24.95,24.97,24.93,24.94,67575.0,20.431,20.4474,20.4146,20.4228,67575.0
2021-08-12 10:20:00,24.94,24.95,24.91,24.95,91150.0,20.4228,20.431,20.3982,20.431,91150.0
2021-08-12 10:25:00,24.95,24.97,24.93,24.94,80748.0,20.431,20.4474,20.4146,20.4228,80748.0
2021-08-12 10:30:00,24.94,24.94,24.86,24.87,76231.0,20.4228,20.4228,20.3573,20.3655,76231.0
2021-08-12 10:35:00,24.87,24.89,24.85,24.88,33445.0,20.3655,20.3818,20.3491,20.3737,33445.0
2021-08-12 10:40:00,24.9,24.95,24.88,24.95,19935.0,20.39,20.431,20.3737,20.431,19935.0
2021-08-12 10:45:00,24.95,24.98,24.94,24.97,44419.0,20.431,20.4555,20.4228,20.4474,44419.0
2021-08-12 10:50:00,24.96,24.98,24.93,24.94,51826.0,20.4392,20.4555,20.4146,20.4228,51826.0
2021-08-12 10:55:00,24.94,24.95,24.91,24.92,28148.0,20.4228,20.431,20.3982,20.4064,28148.0
2021-08-12 11:00:00,24.92,24.92,24.9,24.92,29563.0,20.4064,20.4064,20.39,20.4064,29563.0
2021-08-12 11:05:00,24.92,24.92,24.86,24.89,54804.0,20.4064,20.4064,20.3573,20.3818,54804.0
2021-08-12 11:10:00,24.89,24.89,24.86,24.89,44087.0,20.3818,20.3818,20.3573,20.3818,44087.0
2021-08-12 11:15:00,24.89,24.91,24.88,24.9,56344.0,20.3818,20.3982,20.3737,20.39,56344.0
2021-08-12 11:20:00,24.89,24.93,24.87,24.92,25421.0,20.3818,20.4146,20.3655,20.4064,25421.0
2021-08-12 11:25:00,24.92,24.94,24.91,24.93,22862.0,20.4064,20.4228,20.3982,20.4146,22862.0
2021-08-12 11:30:00,24.92,24.92,24.89,24.89,15759.0,20.4064,20.4064,20.3818,20.3818,15759.0
2021-08-12 11:35:00,24.89,24.91,24.87,24.91,13329.0,20.3818,20.3982,20.3655,20.3982,13329.0
2021-08-12 11:40:00,24.9,24.91,24.89,24.89,34173.0,20.39,20.3982,20.3818,20.3818,34173.0
2021-08-12 11:45:00,24.89,24.91,24.88,24.91,7035.0,20.3818,20.3982,20.3737,20.3982,7035.0
2021-08-12 11:50:00,24.9,24.91,24.88,24.89,33768.0,20.39,20.3982,20.3737,20.3818,33768.0
2021-08-12 11:55:00,24.89,24.93,24.89,24.93,17029.0,20.3818,20.4146,20.3818,20.4146,17029.0
2021-08-12 12:00:00,24.93,24.96,24.92,24.96,43674.0,20.4146,20.4392,20.4064,20.4392,43674.0
2021-08-12 12:05:00,24.96,24.97,24.95,24.96,15565.0,20.4392,20.4474,20.431,20.4392,15565.0
2021-08-12 12:10:00,24.96,24.97,24.95,24.95,24385.0,20.4392,20.4474,20.431,20.431,24385.0
2021-08-12 12:15:00,24.95,24.95,24.93,24.95,21336.0,20.431,20.431,20.4146,20.431,21336.0
2021-08-12 12:20:00,24.94,24.96,24.94,24.96,24828.0,20.4228,20.4392,20.4228,20.4392,24828.0
2021-08-12 12:25:00,24.96,24.97,24.95,24.96,25154.0,20.4392,20.4474,20.431,20.4392,25154.0
2021-08-12 12:30:00,24.96,24.97,24.95,24.96,15875.0,20.4392,20.4474,20.431,20.4392,15875.0
2021-08-12 12:35:00,24.96,24.97,24.94,24.95,14823.0,20.4392,20.4474,20.4228,20.431,14823.0
2021-08-12 12:40:00,24.94,24.95,24.93,24.94,10297.0,20.4228,20.431,20.4146,20.4228,10297.0
2021-08-12 12:45:00,24.94,24.96,24.94,24.94,10658.0,20.4228,20.4392,20.4228,20.4228,10658.0
2021-08-12 12:50:00,24.95,24.96,24.94,24.94,14312.0,20.431,20.4392,20.4228,20.4228,14312.0
2021-08-12 12:55:00,24.94,24.95,24.93,24.95,6592.0,20.4228,20.431,20.4146,20.431,6592.0
2021-08-12 13:00:00,24.95,24.95,24.93,24.94,14661.0,20.431,20.431,20.4146,20.4228,14661.0
2021-08-12 13:05:00,24.94,24.94,24.9,24.92,12802.0,20.4228,20.4228,20.39,20.4064,12802.0
2021-08-12 13:10:00,24.91,24.91,24.88,24.89,41247.0,20.3982,20.3982,20.3737,20.3818,41247.0
2021-08-12 13:15:00,24.89,24.9,24.88,24.89,45509.0,20.3818,20.39,20.3737,20.3818,45509.0
2021-08-12 13:20:00,24.89,24.9,24.88,24.9,25265.0,20.3818,20.39,20.3737,20.39,25265.0
2021-08-12 13:25:00,24.89,24.91,24.89,24.91,12640.0,20.3818,20.3982,20.3818,20.3982,12640.0
2021-08-12 13:30:00,24.9,24.91,24.88,24.89,11383.0,20.39,20.3982,20.3737,20.3818,11383.0
2021-08-12 13:35:00,24.89,24.89,24.88,24.89,41630.0,20.3818,20.3818,20.3737,20.3818,41630.0
2021-08-12 13:40:00,24.89,24.91,24.88,24.91,20900.0,20.3818,20.3982,20.3737,20.3982,20900.0
2021-08-12 13:45:00,24.91,24.91,24.88,24.88,15631.0,20.3982,20.3982,20.3737,20.3737,15631.0
2021-08-12 13:50:00,24.89,24.91,24.88,24.9,39667.0,20.3818,20.3982,20.3737,20.39,39667.0
2021-08-12 13:55:00,24.91,24.92,24.9,24.91,10892.0,20.3982,20.4064,20.39,20.3982,10892.0
2021-08-12 14:00:00,24.92,24.92,24.9,24.91,11864.0,20.4064,20.4064,20.39,20.3982,11864.0
2021-08-12 14:05:00,24.91,24.92,24.9,24.92,40182.0,20.3982,20.4064,20.39,20.4064,40182.0
2021-08-12 14:10:00,24.92,24.95,24.91,24.95,51921.0,20.4064,20.431,20.3982,20.431,51921.0
2021-08-12 14:15:00,24.95,24.96,24.93,24.95,23823.0,20.431,20.4392,20.4146,20.431,23823.0
2021-08-12 14:20:00,24.94,24.96,24.94,24.96,14875.0,20.4228,20.4392,20.4228,20.4392,14875.0
2021-08-12 14:25:00,24.96,24.96,24.93,24.94,17690.0,20.4392,20.4392,20.4146,20.4228,17690.0
2021-08-12 14:30:00,24.94,24.94,24.93,24.94,28298.0,20.4228,20.4228,20.4146,20.4228,28298.0
2021-08-12 14:35:00,24.94,24.94,24.91,24.93,37004.0,20.4228,20.4228,20.3982,20.4146,37004.0
2021-08-12 14:40:00,24.93,24.93,24.9,24.92,67283.0,20.4146,20.4146,20.39,20.4064,67283.0
2021-08-12 14:45:00,24.91,24.95,24.91,24.95,25026.0,20.3982,20.431,20.3982,20.431,25026.0
2021-08-12 14:50:00,24.94,24.95,24.94,24.95,13329.0,20.4228,20.431,20.4228,20.431,13329.0
2021-08-12 14:55:00,24.95,24.97,24.94,24.96,24517.0,20.431,20.4474,20.4228,20.4392,24517.0
2021-08-12 15:00:00,24.96,24.97,24.95,24.96,32838.0,20.4392,20.4474,20.431,20.4392,32838.0
2021-08-12 15:05:00,24.96,24.97,24.95,24.96,32753.0,20.4392,20.4474,20.431,20.4392,32753.0
2021-08-12 15:10:00,24.96,24.97,24.96,24.96,19672.0,20.4392,20.4474,20.4392,20.4392,19672.0
2021-08-12 15:15:00,24.96,24.98,24.96,24.96,47038.0,20.4392,20.4555,20.4392,20.4392,47038.0
2021-08-12 15:20:00,24.97,25.0,24.96,25.0,64286.0,20.4474,20.4719,20.4392,20.4719,64286.0
2021-08-12 15:25:00,25.0,25.01,24.97,25.01,51941.0,20.4719,20.4801,20.4474,20.4801,51941.0
2021-08-12 15:30:00,25.0,25.01,24.99,25.0,57169.0,20.4719,20.4801,20.4637,20.4719,57169.0
2021-08-12 15:35:00,25.01,25.01,24.99,25.01,41608.0,20.4801,20.4801,20.4637,20.4801,41608.0
2021-08-12 15:40:00,25.0,25.02,24.99,25.0,40344.0,20.4719,20.4883,20.4637,20.4719,40344.0
2021-08-12 15:45:00,24.99,25.01,24.99,25.0,53266.0,20.4637,20.4801,20.4637,20.4719,53266.0
2021-08-12 15:50:00,25.0,25.01,24.99,25.0,99093.0,20.4719,20.4801,20.4637,20.4719,99093.0
2021-08-12 15:55:00,25.0,25.0,24.97,24.99,229752.0,20.4719,20.4719,20.4474,20.4637,229752.0
2021-08-13 09:30:00,24.95,25.05,24.92,24.94,64710.0,20.431,20.5129,20.4064,20.4228,64710.0
2021-08-13 09:35:00,24.93,24.98,24.93,24.98,52367.0,20.4146,20.4555,20.4146,20.4555,52367.0
2021-08-13 09:40:00,24.98,25.1,24.95,25.09,65858.0,20.4555,20.5538,20.431,20.5456,65858.0
2021-08-13 09:45:00,25.09,25.11,25.05,25.07,74874.0,20.5456,20.562,20.5129,20.5292,74874.0
2021-08-13 09:50:00,25.06,25.06,24.94,24.95,31309.0,20.5211,20.5211,20.4228,20.431,31309.0
2021-08-13 09:55:00,24.94,24.99,24.92,24.94,27965.0,20.4228,20.4637,20.4064,20.4228,27965.0
2021-08-13 10:00:00,24.94,24.95,24.89,24.9,42135.0,20.4228,20.431,20.3818,20.39,42135.0
2021-08-13 10:05:00,24.9,24.95,24.89,24.94,27814.0,20.39,20.431,20.3818,20.4228,27814.0
2021-08-13 10:10:00,24.95,24.99,24.94,24.97,35924.0,20.431,20.4637,20.4228,20.4474,35924.0
2021-08-13 10:15:00,24.96,25.0,24.93,24.99,43373.0,20.4392,20.4719,20.4146,20.4637,43373.0
2021-08-13 10:20:00,24.98,24.99,24.94,24.94,33080.0,20.4555,20.4637,20.4228,20.4228,33080.0
2021-08-13 10:25:00,24.94,24.97,24.92,24.97,60461.0,20.4228,20.4474,20.4064,20.4474,60461.0
2021-08-13 10:30:00,24.97,24.98,24.95,24.96,22616.0,20.4474,20.4555,20.431,20.4392,22616.0
2021-08-13 10:35:00,24.96,24.97,24.94,24.95,20011.0,20.4392,20.4474,20.4228,20.431,20011.0
2021-08-13 10:40:00,24.95,24.99,24.94,24.96,17634.0,20.431,20.4637,20.4228,20.4392,17634.0
2021-08-13 10:45:00,24.96,25.0,24.96,24.97,23159.0,20.4392,20.4719,20.4392,20.4474,23159.0
2021-08-13 10:50:00,24.98,25.0,24.96,24.96,42991.0,20.4555,20.4719,20.4392,20.4392,42991.0
2021-08-13 10:55:00,24.96,24.98,24.95,24.96,11637.0,20.4392,20.4555,20.431,20.4392,11637.0
2021-08-13 11:00:00,24.96,24.97,24.94,24.96,20231.0,20.4392,20.4474,20.4228,20.4392,20231.0
2021-08-13 11:05:00,24.97,24.98,24.95,24.96,20265.0,20.4474,20.4555,20.431,20.4392,20265.0
2021-08-13 11:10:00,24.95,24.99,24.94,24.99,44587.0,20.431,20.4637,20.4228,20.4637,44587.0
2021-08-13 11:15:00,24.98,25.0,24.98,24.98,18252.0,20.4555,20.4719,20.4555,20.4555,18252.0
2021-08-13 11:20:00,24.98,24.99,24.95,24.96,17168.0,20.4555,20.4637,20.431,20.4392,17168.0
2021-08-13 11:25:00,24.97,24.99,24.96,24.98,9791.0,20.4474,20.4637,20.4392,20.4555,9791.0
2021-08-13 11:30:00,24.98,24.99,24.96,24.98,23112.0,20.4555,20.4637,20.4392,20.4555,23112.0
2021-08-13 11:35:00,24.99,24.99,24.97,24.98,13389.0,20.4637,20.4637,20.4474,20.4555,13389.0
2021-08-13 11:40:00,24.97,24.98,24.95,24.96,4241.0,20.4474,20.4555,20.431,20.4392,4241.0
2021-08-13 11:45:00,24.96,24.97,24.95,24.97,26066.0,20.4392,20.4474,20.431,20.4474,26066.0
2021-08-13 11:50:00,24.97,24.97,24.94,24.94,18340.0,20.4474,20.4474,20.4228,20.4228,18340.0
2021-08-13 11:55:00,24.95,24.98,24.94,24.98,19156.0,20.431,20.4555,20.4228,20.4555,19156.0
2021-08-13 12:00:00,24.98,24.99,24.97,24.98,15746.0,20.4555,20.4637,20.4474,20.4555,15746.0
2021-08-13 12:05:00,24.97,24.97,24.94,24.95,29544.0,20.4474,20.4474,20.4228,20.431,29544.0
2021-08-13 12:10:00,24.94,24.97,24.93,24.96,12974.0,20.4228,20.4474,20.4146,20.4392,12974.0
2021-08-13 12:15:00,24.96,24.98,24.96,24.97,9307.0,20.4392,20.4555,20.4392,20.4474,9307.0
2021-08-13 12:20:00,24.97,25.0,24.97,24.99,28277.0,20.4474,20.4719,20.4474,20.4637,28277.0
2021-08-13 12:25:00,25.0,25.0,24.97,24.98,14850.0,20.4719,20.4719,20.4474,20.4555,14850.0
2021-08-13 12:30:00,24.98,24.98,24.96,24.96,9409.0,20.4555,20.4555,20.4392,20.4392,9409.0
2021-08-13 12:35:00,24.97,24.98,24.96,24.98,12193.0,20.4474,20.4555,20.4392,20.4555,12193.0
2021-08-13 12:40:00,24.98,24.99,24.97,24.98,8259.0,20.4555,20.4637,20.4474,20.4555,8259.0
2021-08-13 12:45:00,24.98,24.99,24.97,24.98,15197.0,20.4555,20.4637,20.4474,20.4555,15197.0
2021-08-13 12:50:00,24.98,24.99,24.96,24.96,13792.0,20.4555,20.4637,20.4392,20.4392,13792.0
2021-08-13 12:55:00,24.96,24.96,24.93,24.93,22055.0,20.4392,20.4392,20.4146,20.4146,22055.0
2021-08-13 13:00:00,24.93,24.95,24.93,24.95,12522.0,20.4146,20.431,20.4146,20.431,12522.0
2021-08-13 13:05:00,24.94,24.96,24.93,24.95,20324.0,20.4228,20.4392,20.4146,20.431,20324.0
2021-08-13 13:10:00,24.94,24.97,24.94,24.96,9812.0,20.4228,20.4474,20.4228,20.4392,9812.0
2021-08-13 13:15:00,24.96,24.97,24.96,24.96,14342.0,20.4392,20.4474,20.4392,20.4392,14342.0
2021-08-13 13:20:00,24.96,24.97,24.95,24.96,16753.0,20.4392,20.4474,20.431,20.4392,16753.0
2021-08-13 13:25:00,24.96,24.96,24.94,24.95,8314.0,20.4392,20.4392,20.4228,20.431,8314.0
2021-08-13 13:30:00,24.95,24.97,24.94,24.96,14825.0,20.431,20.4474,20.4228,20.4392,14825.0
2021-08-13 13:35:00,24.96,24.98,24.95,24.96,19671.0,20.4392,20.4555,20.431,20.4392,19671.0
2021-08-13 13:40:00,24.96,24.98,24.96,24.98,10384.0,20.4392,20.4555,20.4392,20.4555,10384.0
2021-08-13 13:45:00,24.98,24.98,24.96,24.97,38001.0,20.4555,20.4555,20.4392,20.4474,38001.0
2021-08-13 13:50:00,24.97,24.98,24.96,24.96,6791.0,20.4474,20.4555,20.4392,20.4392,6791.0
2021-08-13 13:55:00,24.96,24.96,24.93,24.94,25708.0,20.4392,20.4392,20.4146,20.4228,25708.0
2021-08-13 14:00:00,24.94,24.94,24.91,24.92,39176.0,20.4228,20.4228,20.3982,20.4064,39176.0
2021-08-13 14:05:00,24.91,24.95,24.91,24.95,115875.0,20.3982,20.431,20.3982,20.431,115875.0
2021-08-13 14:10:00,24.95,24.95,24.93,24.94,9513.0,20.431,20.431,20.4146,20.4228,9513.0
2021-08-13 14:15:00,24.94,24.94,24.93,24.94,9851.0,20.4228,20.4228,20.4146,20.4228,9851.0
2021-08-13 14:20:00,24.93,24.95,24.93,24.94,32591.0,20.4146,20.431,20.4146,20.4228,32591.0
2021-08-13 14:25:00,24.93,24.94,24.9,24.9,35545.0,20.4146,20.4228,20.39,20.39,35545.0
2021-08-13 14:30:00,24.91,24.91,24.88,24.89,75011.0,20.3982,20.3982,20.3737,20.3818,75011.0
2021-08-13 14:35:00,24.89,24.89,24.87,24.89,45598.0,20.3818,20.3818,20.3655,20.3818,45598.0
2021-08-13 14:40:00,24.89,24.9,24.86,24.88,44247.0,20.3818,20.39,20.3573,20.3737,44247.0
2021-08-13 14:45:00,24.88,24.89,24.87,24.89,32349.0,20.3737,20.3818,20.3655,20.3818,32349.0
2021-08-13 14:50:00,24.88,24.88,24.86,24.87,13457.0,20.3737,20.3737,20.3573,20.3655,13457.0
2021-08-13 14:55:00,24.86,24.87,24.86,24.87,13491.0,20.3573,20.3655,20.3573,20.3655,13491.0
2021-08-13 15:00:00,24.86,24.87,24.84,24.84,44610.0,20.3573,20.3655,20.3409,20.3409,44610.0
2021-08-13 15:05:00,24.85,24.86,24.83,24.84,29255.0,20.3491,20.3573,20.3327,20.3409,29255.0
2021-08-13 15:10:00,24.84,24.86,24.83,24.86,26249.0,20.3409,20.3573,20.3327,20.3573,26249.0
2021-08-13 15:15:00,24.86,24.88,24.85,24.87,21075.0,20.3573,20.3737,20.3491,20.3655,21075.0
2021-08-13 15:20:00,24.88,24.89,24.87,24.88,54913.0,20.3737,20.3818,20.3655,20.3737,54913.0
2021-08-13 15:25:00,24.87,24.88,24.84,24.85,41987.0,20.3655,20.3737,20.3409,20.3491,41987.0
2021-08-13 15:30:00,24.85,24.86,24.84,24.85,18836.0,20.3491,20.3573,20.3409,20.3491,18836.0
2021-08-13 15:35:00,24.85,24.87,24.84,24.86,47690.0,20.3491,20.3655,20.3409,20.3573,47690.0
2021-08-13 15:40:00,24.86,24.87,24.84,24.85,63861.0,20.3573,20.3655,20.3409,20.3491,63861.0
2021-08-13 15:45:00,24.85,24.85,24.81,24.81,48860.0,20.3491,20.3491,20.3163,20.3163,48860.0
2021-08-13 15:50:00,24.82,24.83,24.8,24.81,104703.0,20.3245,20.3327,20.3081,20.3163,104703.0
2021-08-13 15:55:00,24.81,24.84,24.78,24.84,299585.0,20.3163,20.3409,20.2918,20.3409,299585.0
2021-08-16 09:30:00,24.65,24.71,24.56,24.61,122117.0,20.1853,20.2345,20.1116,20.1526,122117.0
2021-08-16 09:35:00,24.61,24.63,24.56,24.61,100641.0,20.1526,20.1689,20.1116,20.1526,100641.0
2021-08-16 09:40:00,24.61,24.61,24.53,24.58,56132.0,20.1526,20.1526,20.0871,20.128,56132.0
2021-08-16 09:45:00,24.59,24.62,24.52,24.59,59142.0,20.1362,20.1608,20.0789,20.1362,59142.0
2021-08-16 09:50:00,24.59,24.64,24.54,24.63,56594.0,20.1362,20.1771,20.0952,20.1689,56594.0
2021-08-16 09:55:00,24.62,24.62,24.56,24.62,32528.0,20.1608,20.1608,20.1116,20.1608,32528.0
2021-08-16 10:00:00,24.61,24.73,24.6,24.72,73976.0,20.1526,20.2508,20.1444,20.2426,73976.0
2021-08-16 10:05:00,24.73,24.8,24.72,24.8,103497.0,20.2508,20.3081,20.2426,20.3081,103497.0
2021-08-16 10:10:00,24.8,24.89,24.79,24.87,96806.0,20.3081,20.3818,20.3,20.3655,96806.0
2021-08-16 10:15:00,24.87,24.92,24.87,24.87,123848.0,20.3655,20.4064,20.3655,20.3655,123848.0
2021-08-16 10:20:00,24.88,24.89,24.81,24.82,79334.0,20.3737,20.3818,20.3163,20.3245,79334.0
2021-08-16 10:25:00,24.82,24.83,24.74,24.76,80039.0,20.3245,20.3327,20.259,20.2754,80039.0
2021-08-16 10:30:00,24.76,24.83,24.75,24.75,49550.0,20.2754,20.3327,20.2672,20.2672,49550.0
2021-08-16 10:35:00,24.75,24.85,24.75,24.83,48204.0,20.2672,20.3491,20.2672,20.3327,48204.0
2021-08-16 10:40:00,24.83,24.86,24.8,24.8,54622.0,20.3327,20.3573,20.3081,20.3081,54622.0
2021-08-16 10:45:00,24.8,24.82,24.75,24.76,40952.0,20.3081,20.3245,20.2672,20.2754,40952.0
2021-08-16 10:50:00,24.76,24.79,24.74,24.75,50028.0,20.2754,20.3,20.259,20.2672,50028.0
2021-08-16 10:55:00,24.76,24.76,24.71,24.73,56033.0,20.2754,20.2754,20.2345,20.2508,56033.0
2021-08-16 11:00:00,24.73,24.77,24.72,24.74,35133.0,20.2508,20.2836,20.2426,20.259,35133.0
2021-08-16 11:05:00,24.73,24.76,24.72,24.74,35002.0,20.2508,20.2754,20.2426,20.259,35002.0
2021-08-16 11:10:00,24.74,24.76,24.72,24.73,53785.0,20.259,20.2754,20.2426,20.2508,53785.0
2021-08-16 11:15:00,24.73,24.79,24.72,24.79,68796.0,20.2508,20.3,20.2426,20.3,68796.0
2021-08-16 11:20:00,24.79,24.79,24.76,24.77,30812.0,20.3,20.3,20.2754,20.2836,30812.0
2021-08-16 11:25:00,24.77,24.78,24.68,24.69,48435.0,20.2836,20.2918,20.2099,20.2181,48435.0
2021-08-16 11:30:00,24.68,24.73,24.68,24.72,60960.0,20.2099,20.2508,20.2099,20.2426,60960.0
2021-08-16 11:35:00,24.72,24.73,24.66,24.67,41645.0,20.2426,20.2508,20.1935,20.2017,41645.0
2021-08-16 11:40:00,24.67,24.68,24.65,24.67,37832.0,20.2017,20.2099,20.1853,20.2017,37832.0
2021-08-16 11:45:00,24.67,24.67,24.61,24.61,121360.0,20.2017,20.2017,20.1526,20.1526,121360.0
2021-08-16 11:50:00,24.61,24.64,24.6,24.64,42683.0,20.1526,20.1771,20.1444,20.1771,42683.0
2021-08-16 11:55:00,24.64,24.66,24.63,24.63,64925.0,20.1771,20.1935,20.1689,20.1689,64925.0
2021-08-16 12:00:00,24.63,24.66,24.6,24.61,49241.0,20.1689,20.1935,20.1444,20.1526,49241.0
2021-08-16 12:05:00,24.61,24.63,24.6,24.62,60307.0,20.1526,20.1689,20.1444,20.1608,60307.0
2021-08-16 12:10:00,24.62,24.63,24.59,24.59,59600.0,20.1608,20.1689,20.1362,20.1362,59600.0
2021-08-16 12:15:00,24.59,24.61,24.57,24.6,66059.0,20.1362,20.1526,20.1198,20.1444,66059.0
2021-08-16 12:20:00,24.59,24.61,24.57,24.61,31128.0,20.1362,20.1526,20.1198,20.1526,31128.0
2021-08-16 12:25:00,24.61,24.61,24.56,24.57,31953.0,20.1526,20.1526,20.1116,20.1198,31953.0
2021-08-16 12:30:00,24.57,24.59,24.56,24.56,75183.0,20.1198,20.1362,20.1116,20.1116,75183.0
2021-08-16 12:35:00,24.56,24.6,24.56,24.6,41675.0,20.1116,20.1444,20.1116,20.1444,41675.0
2021-08-16 12:40:00,24.6,24.61,24.58,24.6,20131.0,20.1444,20.1526,20.128,20.1444,20131.0
2021-08-16 12:45:00,24.6,24.63,24.6,24.62,28696.0,20.1444,20.1689,20.1444,20.1608,28696.0
2021-08-16 12:50:00,24.62,24.63,24.58,24.58,13045.0,20.1608,20.1689,20.128,20.128,13045.0
2021-08-16 12:55:00,24.58,24.61,24.57,24.6,46783.0,20.128,20.1526,20.1198,20.1444,46783.0
2021-08-16 13:00:00,24.6,24.61,24.57,24.61,22925.0,20.1444,20.1526,20.1198,20.1526,22925.0
2021-08-16 13:05:00,24.6,24.64,24.59,24.64,42756.0,20.1444,20.1771,20.1362,20.1771,42756.0
2021-08-16 13:10:00,24.64,24.66,24.63,24.66,73522.0,20.1771,20.1935,20.1689,20.1935,73522.0
2021-08-16 13:15:00,24.65,24.66,24.64,24.64,17520.0,20.1853,20.1935,20.1771,20.1771,17520.0
2021-08-16 13:20:00,24.64,24.66,24.62,24.63,19649.0,20.1771,20.1935,20.1608,20.1689,19649.0
2021-08-16 13:25:00,24.63,24.65,24.62,24.64,16318.0,20.1689,20.1853,20.1608,20.1771,16318.0
2021-08-16 13:30:00,24.64,24.64,24.6,24.61,28828.0,20.1771,20.1771,20.1444,20.1526,28828.0
2021-08-16 13:35:00,24.62,24.64,24.61,24.64,21933.0,20.1608,20.1771,20.1526,20.1771,21933.0
2021-08-16 13:40:00,24.64,24.66,24.63,24.66,22437.0,20.1771,20.1935,20.1689,20.1935,22437.0
2021-08-16 13:45:00,24.65,24.66,24.62,24.64,40697.0,20.1853,20.1935,20.1608,20.1771,40697.0
2021-08-16 13:50:00,24.64,24.65,24.6,24.61,19645.0,20.1771,20.1853,20.1444,20.1526,19645.0
2021-08-16 13:55:00,24.61,24.63,24.6,24.63,34262.0,20.1526,20.1689,20.1444,20.1689,34262.0
2021-08-16 14:00:00,24.64,24.67,24.62,24.67,57754.0,20.1771,20.2017,20.1608,20.2017,57754.0
2021-08-16 14:05:00,24.67,24.7,24.66,24.7,50634.0,20.2017,20.2263,20.1935,20.2263,50634.0
2021-08-16 14:10:00,24.7,24.71,24.68,24.68,36912.0,20.2263,20.2345,20.2099,20.2099,36912.0
2021-08-16 14:15:00,24.69,24.69,24.66,24.67,27381.0,20.2181,20.2181,20.1935,20.2017,27381.0
2021-08-16 14:20:00,24.66,24.67,24.62,24.64,23363.0,20.1935,20.2017,20.1608,20.1771,23363.0
2021-08-16 14:25:00,24.63,24.65,24.62,24.65,38821.0,20.1689,20.1853,20.1608,20.1853,38821.0
2021-08-16 14:30:00,24.64,24.65,24.62,24.64,37628.0,20.1771,20.1853,20.1608,20.1771,37628.0
2021-08-16 14:35:00,24.64,24.64,24.61,24.64,32921.0,20.1771,20.1771,20.1526,20.1771,32921.0
2021-08-16 14:40:00,24.64,24.65,24.62,24.65,21201.0,20.1771,20.1853,20.1608,20.1853,21201.0
2021-08-16 14:45:00,24.65,24.69,24.64,24.69,62553.0,20.1853,20.2181,20.1771,20.2181,62553.0
2021-08-16 14:50:00,24.69,24.7,24.68,24.68,41061.0,20.2181,20.2263,20.2099,20.2099,41061.0
2021-08-16 14:55:00,24.69,24.69,24.66,24.67,78953.0,20.2181,20.2181,20.1935,20.2017,78953.0
2021-08-16 15:00:00,24.67,24.67,24.64,24.67,40349.0,20.2017,20.2017,20.1771,20.2017,40349.0
2021-08-16 15:05:00,24.66,24.68,24.66,24.68,35247.0,20.1935,20.2099,20.1935,20.2099,35247.0
2021-08-16 15:10:00,24.68,24.7,24.67,24.69,52204.0,20.2099,20.2263,20.2017,20.2181,52204.0
2021-08-16 15:15:00,24.69,24.7,24.67,24.7,89902.0,20.2181,20.2263,20.2017,20.2263,89902.0
2021-08-16 15:20:00,24.7,24.71,24.67,24.67,137985.0,20.2263,20.2345,20.2017,20.2017,137985.0
2021-08-16 15:25:00,24.68,24.68,24.65,24.66,46014.0,20.2099,20.2099,20.1853,20.1935,46014.0
2021-08-16 15:30:00,24.66,24.67,24.63,24.67,91335.0,20.1935,20.2017,20.1689,20.2017,91335.0
2021-08-16 15:35:00,24.67,24.68,24.64,24.64,73603.0,20.2017,20.2099,20.1771,20.1771,73603.0
2021-08-16 15:40:00,24.64,24.65,24.6,24.62,94771.0,20.1771,20.1853,20.1444,20.1608,94771.0
2021-08-16 15:45:00,24.62,24.62,24.58,24.59,116427.0,20.1608,20.1608,20.128,20.1362,116427.0
2021-08-16 15:50:00,24.59,24.62,24.59,24.6,136204.0,20.1362,20.1608,20.1362,20.1444,136204.0
2021-08-16 15:55:00,24.61,24.63,24.59,24.62,320319.0,20.1526,20.1689,20.1362,20.1608,320319.0
2021-08-17 09:30:00,24.41,24.57,24.41,24.55,143189.0,19.9888,20.1198,19.9888,20.1034,143189.0
2021-08-17 09:35:00,24.57,24.62,24.54,24.58,67529.0,20.1198,20.1608,20.0952,20.128,67529.0
2021-08-17 09:40:00,24.58,24.62,24.55,24.58,32663.0,20.128,20.1608,20.1034,20.128,32663.0
2021-08-17 09:45:00,24.58,24.63,24.54,24.55,41466.0,20.128,20.1689,20.0952,20.1034,41466.0
2021-08-17 09:50:00,24.53,24.58,24.52,24.56,43960.0,20.0871,20.128,20.0789,20.1116,43960.0
2021-08-17 09:55:00,24.55,24.59,24.54,24.55,24591.0,20.1034,20.1362,20.0952,20.1034,24591.0
2021-08-17 10:00:00,24.55,24.63,24.55,24.56,64998.0,20.1034,20.1689,20.1034,20.1116,64998.0
2021-08-17 10:05:00,24.55,24.64,24.55,24.63,87276.0,20.1034,20.1771,20.1034,20.1689,87276.0
2021-08-17 10:10:00,24.63,24.71,24.63,24.71,40186.0,20.1689,20.2345,20.1689,20.2345,40186.0
2021-08-17 10:15:00,24.71,24.73,24.69,24.71,82486.0,20.2345,20.2508,20.2181,20.2345,82486.0
2021-08-17 10:20:00,24.71,24.74,24.67,24.67,87859.0,20.2345,20.259,20.2017,20.2017,87859.0
2021-08-17 10:25:00,24.67,24.68,24.65,24.65,62071.0,20.2017,20.2099,20.1853,20.1853,62071.0
2021-08-17 10:30:00,24.66,24.68,24.58,24.59,113437.0,20.1935,20.2099,20.128,20.1362,113437.0
2021-08-17 10:35:00,24.59,24.62,24.57,24.6,68331.0,20.1362,20.1608,20.1198,20.1444,68331.0
2021-08-17 10:40:00,24.59,24.64,24.59,24.63,25470.0,20.1362,20.1771,20.1362,20.1689,25470.0
2021-08-17 10:45:00,24.63,24.63,24.57,24.6,22854.0,20.1689,20.1689,20.1198,20.1444,22854.0
2021-08-17 10:50:00,24.59,24.6,24.57,24.58,20111.0,20.1362,20.1444,20.1198,20.128,20111.0
2021-08-17 10:55:00,24.58,24.58,24.52,24.53,64293.0,20.128,20.128,20.0789,20.0871,64293.0
2021-08-17 11:00:00,24.53,24.53,24.5,24.53,29625.0,20.0871,20.0871,20.0625,20.0871,29625.0
2021-08-17 11:05:00,24.54,24.54,24.49,24.5,73025.0,20.0952,20.0952,20.0543,20.0625,73025.0
2021-08-17 11:10:00,24.51,24.51,24.48,24.51,35880.0,20.0707,20.0707,20.0461,20.0707,35880.0
2021-08-17 11:15:00,24.51,24.51,24.48,24.5,52756.0,20.0707,20.0707,20.0461,20.0625,52756.0
2021-08-17 11:20:00,24.49,24.5,24.47,24.48,36568.0,20.0543,20.0625,20.0379,20.0461,36568.0
2021-08-17 11:25:00,24.47,24.48,24.45,24.47,29247.0,20.0379,20.0461,20.0215,20.0379,29247.0
2021-08-17 11:30:00,24.47,24.5,24.47,24.5,32089.0,20.0379,20.0625,20.0379,20.0625,32089.0
2021-08-17 11:35:00,24.5,24.5,24.44,24.45,20413.0,20.0625,20.0625,20.0134,20.0215,20413.0
2021-08-17 11:40:00,24.46,24.46,24.41,24.45,30402.0,20.0297,20.0297,19.9888,20.0215,30402.0
2021-08-17 11:45:00,24.45,24.46,24.42,24.44,20988.0,20.0215,20.0297,19.997,20.0134,20988.0
2021-08-17 11:50:00,24.44,24.44,24.4,24.42,33677.0,20.0134,20.0134,19.9806,19.997,33677.0
2021-08-17 11:55:00,24.41,24.43,24.4,24.42,43875.0,19.9888,20.0052,19.9806,19.997,43875.0
2021-08-17 12:00:00,24.42,24.43,24.4,24.42,27982.0,19.997,20.0052,19.9806,19.997,27982.0
2021-08-17 12:05:00,24.42,24.44,24.41,24.42,59739.0,19.997,20.0134,19.9888,19.997,59739.0
2021-08-17 12:10:00,24.41,24.43,24.4,24.41,28349.0,19.9888,20.0052,19.9806,19.9888,28349.0
2021-08-17 12:15:00,24.41,24.42,24.36,24.37,37209.0,19.9888,19.997,19.9478,19.956,37209.0
2021-08-17 12:20:00,24.37,24.39,24.36,24.36,35847.0,19.956,19.9724,19.9478,19.9478,35847.0
2021-08-17 12:25:00,24.37,24.37,24.34,24.35,22696.0,19.956,19.956,19.9315,19.9397,22696.0
2021-08-17 12:30:00,24.34,24.35,24.3,24.3,35770.0,19.9315,19.9397,19.8987,19.8987,35770.0
2021-08-17 12:35:00,24.31,24.32,24.26,24.26,33513.0,19.9069,19.9151,19.866,19.866,33513.0
2021-08-17 12:40:00,24.27,24.29,24.25,24.27,24782.0,19.8741,19.8905,19.8578,19.8741,24782.0
2021-08-17 12:45:00,24.27,24.27,24.23,24.23,36141.0,19.8741,19.8741,19.8414,19.8414,36141.0
2021-08-17 12:50:00,24.23,24.25,24.21,24.23,76403.0,19.8414,19.8578,19.825,19.8414,76403.0
2021-08-17 12:55:00,24.23,24.24,24.19,24.2,28649.0,19.8414,19.8496,19.8086,19.8168,28649.0
2021-08-17 13:00:00,24.2,24.24,24.19,24.22,35525.0,19.8168,19.8496,19.8086,19.8332,35525.0
2021-08-17 13:05:00,24.22,24.27,24.22,24.27,40870.0,19.8332,19.8741,19.8332,19.8741,40870.0
2021-08-17 13:10:00,24.27,24.33,24.27,24.33,36243.0,19.8741,19.9233,19.8741,19.9233,36243.0
2021-08-17 13:15:00,24.32,24.33,24.28,24.29,56687.0,19.9151,19.9233,19.8823,19.8905,56687.0
2021-08-17 13:20:00,24.29,24.3,24.27,24.28,51905.0,19.8905,19.8987,19.8741,19.8823,51905.0
2021-08-17 13:25:00,24.28,24.32,24.27,24.3,22456.0,19.8823,19.9151,19.8741,19.8987,22456.0
2021-08-17 13:30:00,24.3,24.3,24.26,24.29,18207.0,19.8987,19.8987,19.866,19.8905,18207.0
2021-08-17 13:35:00,24.28,24.28,24.24,24.25,20404.0,19.8823,19.8823,19.8496,19.8578,20404.0
2021-08-17 13:40:00,24.25,24.26,24.22,24.23,19002.0,19.8578,19.866,19.8332,19.8414,19002.0
2021-08-17 13:45:00,24.23,24.23,24.18,24.19,24994.0,19.8414,19.8414,19.8004,19.8086,24994.0
2021-08-17 13:50:00,24.19,24.24,24.18,24.24,30085.0,19.8086,19.8496,19.8004,19.8496,30085.0
2021-08-17 13:55:00,24.24,24.29,24.24,24.28,13061.0,19.8496,19.8905,19.8496,19.8823,13061.0
2021-08-17 14:00:00,24.29,24.3,24.28,24.3,18626.0,19.8905,19.8987,19.8823,19.8987,18626.0
2021-08-17 14:05:00,24.3,24.3,24.27,24.28,19916.0,19.8987,19.8987,19.8741,19.8823,19916.0
2021-08-17 14:10:00,24.28,24.31,24.28,24.3,75253.0,19.8823,19.9069,19.8823,19.8987,75253.0
2021-08-17 14:15:00,24.3,24.32,24.29,24.3,95638.0,19.8987,19.9151,19.8905,19.8987,95638.0
2021-08-17 14:20:00,24.3,24.35,24.3,24.34,136823.0,19.8987,19.9397,19.8987,19.9315,136823.0
2021-08-17 14:25:00,24.34,24.35,24.3,24.3,55016.0,19.9315,19.9397,19.8987,19.8987,55016.0
2021-08-17 14:30:00,24.3,24.31,24.27,24.27,79039.0,19.8987,19.9069,19.8741,19.8741,79039.0
2021-08-17 14:35:00,24.26,24.27,24.24,24.25,17025.0,19.866,19.8741,19.8496,19.8578,17025.0
2021-08-17 14:40:00,24.25,24.27,24.23,24.26,26055.0,19.8578,19.8741,19.8414,19.866,26055.0
2021-08-17 14:45:00,24.27,24.31,24.26,24.3,29159.0,19.8741,19.9069,19.866,19.8987,29159.0
2021-08-17 14:50:00,24.3,24.33,24.3,24.32,45485.0,19.8987,19.9233,19.8987,19.9151,45485.0
2021-08-17 14:55:00,24.32,24.37,24.31,24.36,23982.0,19.9151,19.956,19.9069,19.9478,23982.0
2021-08-17 15:00:00,24.36,24.38,24.35,24.38,46513.0,19.9478,19.9642,19.9397,19.9642,46513.0
2021-08-17 15:05:00,24.37,24.38,24.36,24.38,14402.0,19.956,19.9642,19.9478,19.9642,14402.0
2021-08-17 15:10:00,24.38,24.38,24.35,24.36,24264.0,19.9642,19.9642,19.9397,19.9478,24264.0
2021-08-17 15:15:00,24.36,24.4,24.35,24.4,81697.0,19.9478,19.9806,19.9397,19.9806,81697.0
2021-08-17 15:20:00,24.4,24.41,24.39,24.39,142780.0,19.9806,19.9888,19.9724,19.9724,142780.0
2021-08-17 15:25:00,24.4,24.44,24.38,24.44,60146.0,19.9806,20.0134,19.9642,20.0134,60146.0
2021-08-17 15:30:00,24.44,24.45,24.43,24.44,43959.0,20.0134,20.0215,20.0052,20.0134,43959.0
2021-08-17 15:35:00,24.45,24.47,24.44,24.46,40595.0,20.0215,20.0379,20.0134,20.0297,40595.0
2021-08-17 15:40:00,24.46,24.46,24.42,24.44,56415.0,20.0297,20.0297,19.997,20.0134,56415.0
2021-08-17 15:45:00,24.44,24.44,24.4,24.4,52616.0,20.0134,20.0134,19.9806,19.9806,52616.0
2021-08-17 15:50:00,24.41,24.46,24.4,24.45,108033.0,19.9888,20.0297,19.9806,20.0215,108033.0
2021-08-17 15:55:00,24.45,24.48,24.44,24.48,256896.0,20.0215,20.0461,20.0134,20.0461,256896.0
2021-08-18 09:30:00,24.41,24.43,24.21,24.24,142625.0,19.9888,20.0052,19.825,19.8496,142625.0
2021-08-18 09:35:00,24.23,24.28,24.23,24.25,96759.0,19.8414,19.8823,19.8414,19.8578,96759.0
2021-08-18 09:40:00,24.25,24.32,24.23,24.3,100322.0,19.8578,19.9151,19.8414,19.8987,100322.0
2021-08-18 09:45:00,24.3,24.31,24.15,24.16,99052.0,19.8987,19.9069,19.7759,19.7841,99052.0
2021-08-18 09:50:00,24.16,24.17,24.08,24.17,74350.0,19.7841,19.7923,19.7186,19.7923,74350.0
2021-08-18 09:55:00,24.16,24.32,24.15,24.31,111205.0,19.7841,19.9151,19.7759,19.9069,111205.0
2021-08-18 10:00:00,24.32,24.34,24.28,24.34,65893.0,19.9151,19.9315,19.8823,19.9315,65893.0
2021-08-18 10:05:00,24.33,24.37,24.29,24.3,69857.0,19.9233,19.956,19.8905,19.8987,69857.0
2021-08-18 10:10:00,24.31,24.39,24.3,24.38,125698.0,19.9069,19.9724,19.8987,19.9642,125698.0
2021-08-18 10:15:00,24.37,24.4,24.35,24.39,82999.0,19.956,19.9806,19.9397,19.9724,82999.0
2021-08-18 10:20:00,24.38,24.39,24.32,24.33,83844.0,19.9642,19.9724,19.9151,19.9233,83844.0
2021-08-18 10:25:00,24.33,24.36,24.31,24.32,52013.0,19.9233,19.9478,19.9069,19.9151,52013.0
2021-08-18 10:30:00,24.32,24.33,24.27,24.3,58111.0,19.9151,19.9233,19.8741,19.8987,58111.0
2021-08-18 10:35:00,24.3,24.35,24.29,24.33,88752.0,19.8987,19.9397,19.8905,19.9233,88752.0
2021-08-18 10:40:00,24.33,24.34,24.3,24.33,125852.0,19.9233,19.9315,19.8987,19.9233,125852.0
2021-08-18 10:45:00,24.33,24.41,24.33,24.4,88639.0,19.9233,19.9888,19.9233,19.9806,88639.0
2021-08-18 10:50:00,24.4,24.41,24.38,24.39,43491.0,19.9806,19.9888,19.9642,19.9724,43491.0
2021-08-18 10:55:00,24.39,24.41,24.37,24.38,54439.0,19.9724,19.9888,19.956,19.9642,54439.0
2021-08-18 11:00:00,24.38,24.44,24.35,24.44,69533.0,19.9642,20.0134,19.9397,20.0134,69533.0
2021-08-18 11:05:00,24.44,24.45,24.42,24.44,51255.0,20.0134,20.0215,19.997,20.0134,51255.0
2021-08-18 11:10:00,24.45,24.46,24.41,24.42,45626.0,20.0215,20.0297,19.9888,19.997,45626.0
2021-08-18 11:15:00,24.41,24.43,24.4,24.42,59963.0,19.9888,20.0052,19.9806,19.997,59963.0
2021-08-18 11:20:00,24.41,24.45,24.4,24.42,110716.0,19.9888,20.0215,19.9806,19.997,110716.0
2021-08-18 11:25:00,24.42,24.42,24.36,24.38,57497.0,19.997,19.997,19.9478,19.9642,57497.0
2021-08-18 11:30:00,24.37,24.4,24.37,24.39,29537.0,19.956,19.9806,19.956,19.9724,29537.0
2021-08-18 11:35:00,24.39,24.41,24.37,24.39,47710.0,19.9724,19.9888,19.956,19.9724,47710.0
2021-08-18 11:40:00,24.39,24.4,24.35,24.36,33354.0,19.9724,19.9806,19.9397,19.9478,33354.0
2021-08-18 11:45:00,24.36,24.36,24.33,24.34,34756.0,19.9478,19.9478,19.9233,19.9315,34756.0
2021-08-18 11:50:00,24.34,24.36,24.32,24.35,30833.0,19.9315,19.9478,19.9151,19.9397,30833.0
2021-08-18 11:55:00,24.34,24.38,24.34,24.37,29700.0,19.9315,19.9642,19.9315,19.956,29700.0
2021-08-18 12:00:00,24.37,24.42,24.36,24.41,36978.0,19.956,19.997,19.9478,19.9888,36978.0
2021-08-18 12:05:00,24.41,24.42,24.38,24.4,69442.0,19.9888,19.997,19.9642,19.9806,69442.0
2021-08-18 12:10:00,24.4,24.4,24.36,24.39,58582.0,19.9806,19.9806,19.9478,19.9724,58582.0
2021-08-18 12:15:00,24.39,24.4,24.36,24.38,51967.0,19.9724,19.9806,19.9478,19.9642,51967.0
2021-08-18 12:20:00,24.38,24.38,24.35,24.37,55187.0,19.9642,19.9642,19.9397,19.956,55187.0
2021-08-18 12:25:00,24.36,24.37,24.35,24.36,47549.0,19.9478,19.956,19.9397,19.9478,47549.0
2021-08-18 12:30:00,24.35,24.38,24.35,24.38,34583.0,19.9397,19.9642,19.9397,19.9642,34583.0
2021-08-18 12:35:00,24.37,24.39,24.35,24.36,51933.0,19.956,19.9724,19.9397,19.9478,51933.0
2021-08-18 12:40:00,24.35,24.36,24.35,24.36,14645.0,19.9397,19.9478,19.9397,19.9478,14645.0
2021-08-18 12:45:00,24.36,24.39,24.35,24.39,60278.0,19.9478,19.9724,19.9397,19.9724,60278.0
2021-08-18 12:50:00,24.39,24.4,24.38,24.39,23343.0,19.9724,19.9806,19.9642,19.9724,23343.0
2021-08-18 12:55:00,24.39,24.41,24.38,24.41,27881.0,19.9724,19.9888,19.9642,19.9888,27881.0
2021-08-18 13:00:00,24.41,24.41,24.36,24.37,59330.0,19.9888,19.9888,19.9478,19.956,59330.0
2021-08-18 13:05:00,24.37,24.41,24.36,24.41,29371.0,19.956,19.9888,19.9478,19.9888,29371.0
2021-08-18 13:10:00,24.4,24.41,24.39,24.39,23420.0,19.9806,19.9888,19.9724,19.9724,23420.0
2021-08-18 13:15:00,24.39,24.4,24.36,24.37,49041.0,19.9724,19.9806,19.9478,19.956,49041.0
2021-08-18 13:20:00,24.37,24.4,24.36,24.39,34520.0,19.956,19.9806,19.9478,19.9724,34520.0
2021-08-18 13:25:00,24.39,24.41,24.39,24.39,23182.0,19.9724,19.9888,19.9724,19.9724,23182.0
2021-08-18 13:30:00,24.39,24.41,24.39,24.41,35468.0,19.9724,19.9888,19.9724,19.9888,35468.0
2021-08-18 13:35:00,24.41,24.41,24.4,24.41,8796.0,19.9888,19.9888,19.9806,19.9888,8796.0
2021-08-18 13:40:00,24.41,24.42,24.39,24.41,58246.0,19.9888,19.997,19.9724,19.9888,58246.0
2021-08-18 13:45:00,24.41,24.42,24.39,24.41,32896.0,19.9888,19.997,19.9724,19.9888,32896.0
2021-08-18 13:50:00,24.41,24.41,24.38,24.39,40692.0,19.9888,19.9888,19.9642,19.9724,40692.0
2021-08-18 13:55:00,24.39,24.41,24.39,24.41,29673.0,19.9724,19.9888,19.9724,19.9888,29673.0
2021-08-18 14:00:00,24.41,24.44,24.4,24.44,77050.0,19.9888,20.0134,19.9806,20.0134,77050.0
2021-08-18 14:05:00,24.43,24.45,24.42,24.45,62346.0,20.0052,20.0215,19.997,20.0215,62346.0
2021-08-18 14:10:00,24.45,24.47,24.34,24.37,125914.0,20.0215,20.0379,19.9315,19.956,125914.0
2021-08-18 14:15:00,24.37,24.4,24.33,24.35,52876.0,19.956,19.9806,19.9233,19.9397,52876.0
2021-08-18 14:20:00,24.35,24.37,24.32,24.34,71006.0,19.9397,19.956,19.9151,19.9315,71006.0
2021-08-18 14:25:00,24.34,24.36,24.31,24.33,65877.0,19.9315,19.9478,19.9069,19.9233,65877.0
2021-08-18 14:30:00,24.33,24.35,24.32,24.35,43322.0,19.9233,19.9397,19.9151,19.9397,43322.0
2021-08-18 14:35:00,24.35,24.36,24.32,24.33,64729.0,19.9397,19.9478,19.9151,19.9233,64729.0
2021-08-18 14:40:00,24.33,24.33,24.28,24.29,120276.0,19.9233,19.9233,19.8823,19.8905,120276.0
2021-08-18 14:45:00,24.28,24.29,24.25,24.26,67447.0,19.8823,19.8905,19.8578,19.866,67447.0
2021-08-18 14:50:00,24.26,24.27,24.22,24.23,33277.0,19.866,19.8741,19.8332,19.8414,33277.0
2021-08-18 14:55:00,24.23,24.24,24.22,24.23,50337.0,19.8414,19.8496,19.8332,19.8414,50337.0
2021-08-18 15:00:00,24.23,24.23,24.21,24.22,46771.0,19.8414,19.8414,19.825,19.8332,46771.0
2021-08-18 15:05:00,24.21,24.23,24.2,24.2,36874.0,19.825,19.8414,19.8168,19.8168,36874.0
2021-08-18 15:10:00,24.2,24.22,24.17,24.18,56274.0,19.8168,19.8332,19.7923,19.8004,56274.0
2021-08-18 15:15:00,24.18,24.18,24.16,24.18,36908.0,19.8004,19.8004,19.7841,19.8004,36908.0
2021-08-18 15:20:00,24.18,24.18,24.13,24.13,90597.0,19.8004,19.8004,19.7595,19.7595,90597.0
2021-08-18 15:25:00,24.12,24.13,24.08,24.09,66954.0,19.7513,19.7595,19.7186,19.7267,66954.0
2021-08-18 15:30:00,24.09,24.12,24.07,24.12,148804.0,19.7267,19.7513,19.7104,19.7513,148804.0
2021-08-18 15:35:00,24.12,24.12,24.08,24.09,92922.0,19.7513,19.7513,19.7186,19.7267,92922.0
2021-08-18 15:40:00,24.1,24.11,24.09,24.09,101527.0,19.7349,19.7431,19.7267,19.7267,101527.0
2021-08-18 15:45:00,24.1,24.11,24.08,24.1,176732.0,19.7349,19.7431,19.7186,19.7349,176732.0
2021-08-18 15:50:00,24.09,24.11,24.07,24.11,453543.0,19.7267,19.7431,19.7104,19.7431,453543.0
2021-08-18 15:55:00,24.11,24.11,24.02,24.04,517068.0,19.7431,19.7431,19.6694,19.6858,517068.0
2021-08-19 09:30:00,23.8,23.95,23.68,23.92,210393.0,19.4893,19.6121,19.391,19.5875,210393.0
2021-08-19 09:35:00,23.93,23.93,23.84,23.89,108159.0,19.5957,19.5957,19.522,19.563,108159.0
2021-08-19 09:40:00,23.88,23.89,23.79,23.8,116587.0,19.5548,19.563,19.4811,19.4893,116587.0
2021-08-19 09:45:00,23.8,23.9,23.8,23.84,102622.0,19.4893,19.5712,19.4893,19.522,102622.0
2021-08-19 09:50:00,23.84,23.85,23.8,23.81,84164.0,19.522,19.5302,19.4893,19.4975,84164.0
2021-08-19 09:55:00,23.82,23.83,23.77,23.81,72571.0,19.5056,19.5138,19.4647,19.4975,72571.0
2021-08-19 10:00:00,23.8,23.84,23.74,23.84,138720.0,19.4893,19.522,19.4401,19.522,138720.0
2021-08-19 10:05:00,23.85,23.85,23.77,23.81,119797.0,19.5302,19.5302,19.4647,19.4975,119797.0
2021-08-19 10:10:00,23.81,23.82,23.72,23.78,84188.0,19.4975,19.5056,19.4238,19.4729,84188.0
2021-08-19 10:15:00,23.78,23.85,23.77,23.84,94090.0,19.4729,19.5302,19.4647,19.522,94090.0
2021-08-19 10:20:00,23.84,23.85,23.73,23.75,188707.0,19.522,19.5302,19.432,19.4483,188707.0
2021-08-19 10:25:00,23.74,23.75,23.67,23.68,161303.0,19.4401,19.4483,19.3828,19.391,161303.0
2021-08-19 10:30:00,23.67,23.68,23.6,23.61,184958.0,19.3828,19.391,19.3255,19.3337,184958.0
2021-08-19 10:35:00,23.61,23.64,23.58,23.61,110219.0,19.3337,19.3583,19.3091,19.3337,110219.0
2021-08-19 10:40:00,23.61,23.65,23.58,23.61,244217.0,19.3337,19.3664,19.3091,19.3337,244217.0
2021-08-19 10:45:00,23.62,23.63,23.55,23.56,145531.0,19.3419,19.3501,19.2846,19.2927,145531.0
2021-08-19 10:50:00,23.56,23.63,23.53,23.62,202520.0,19.2927,19.3501,19.2682,19.3419,202520.0
2021-08-19 10:55:00,23.63,23.74,23.56,23.73,136249.0,19.3501,19.4401,19.2927,19.432,136249.0
2021-08-19 11:00:00,23.73,23.75,23.67,23.73,161351.0,19.432,19.4483,19.3828,19.432,161351.0
2021-08-19 11:05:00,23.73,23.74,23.67,23.67,140938.0,19.432,19.4401,19.3828,19.3828,140938.0
2021-08-19 11:10:00,23.68,23.69,23.65,23.68,68228.0,19.391,19.3992,19.3664,19.391,68228.0
2021-08-19 11:15:00,23.67,23.71,23.64,23.71,60160.0,19.3828,19.4156,19.3583,19.4156,60160.0
2021-08-19 11:20:00,23.71,23.72,23.69,23.71,56752.0,19.4156,19.4238,19.3992,19.4156,56752.0
2021-08-19 11:25:00,23.7,23.7,23.66,23.68,53429.0,19.4074,19.4074,19.3746,19.391,53429.0
2021-08-19 11:30:00,23.68,23.71,23.65,23.69,46224.0,19.391,19.4156,19.3664,19.3992,46224.0
2021-08-19 11:35:00,23.68,23.7,23.65,23.68,62825.0,19.391,19.4074,19.3664,19.391,62825.0
2021-08-19 11:40:00,23.68,23.74,23.67,23.73,79677.0,19.391,19.4401,19.3828,19.432,79677.0
2021-08-19 11:45:00,23.74,23.78,23.74,23.78,97608.0,19.4401,19.4729,19.4401,19.4729,97608.0
2021-08-19 11:50:00,23.77,23.8,23.74,23.79,74115.0,19.4647,19.4893,19.4401,19.4811,74115.0
2021-08-19 11:55:00,23.79,23.81,23.77,23.78,80627.0,19.4811,19.4975,19.4647,19.4729,80627.0
2021-08-19 12:00:00,23.78,23.81,23.76,23.8,52691.0,19.4729,19.4975,19.4565,19.4893,52691.0
2021-08-19 12:05:00,23.79,23.8,23.75,23.79,98514.0,19.4811,19.4893,19.4483,19.4811,98514.0
2021-08-19 12:10:00,23.79,23.82,23.78,23.82,136151.0,19.4811,19.5056,19.4729,19.5056,136151.0
2021-08-19 12:15:00,23.82,23.82,23.79,23.8,152625.0,19.5056,19.5056,19.4811,19.4893,152625.0
2021-08-19 12:20:00,23.8,23.81,23.79,23.8,86129.0,19.4893,19.4975,19.4811,19.4893,86129.0
2021-08-19 12:25:00,23.8,23.83,23.79,23.8,91219.0,19.4893,19.5138,19.4811,19.4893,91219.0
2021-08-19 12:30:00,23.81,23.82,23.78,23.8,90420.0,19.4975,19.5056,19.4729,19.4893,90420.0
2021-08-19 12:35:00,23.8,23.81,23.77,23.8,57912.0,19.4893,19.4975,19.4647,19.4893,57912.0
2021-08-19 12:40:00,23.81,23.83,23.79,23.8,87165.0,19.4975,19.5138,19.4811,19.4893,87165.0
2021-08-19 12:45:00,23.8,23.82,23.79,23.81,50246.0,19.4893,19.5056,19.4811,19.4975,50246.0
2021-08-19 12:50:00,23.81,23.86,23.8,23.86,80444.0,19.4975,19.5384,19.4893,19.5384,80444.0
2021-08-19 12:55:00,23.86,23.88,23.84,23.88,107459.0,19.5384,19.5548,19.522,19.5548,107459.0
2021-08-19 13:00:00,23.87,23.87,23.84,23.85,132975.0,19.5466,19.5466,19.522,19.5302,132975.0
2021-08-19 13:05:00,23.85,23.85,23.81,23.82,79053.0,19.5302,19.5302,19.4975,19.5056,79053.0
2021-08-19 13:10:00,23.81,23.84,23.8,23.84,62340.0,19.4975,19.522,19.4893,19.522,62340.0
2021-08-19 13:15:00,23.83,23.84,23.79,23.8,31634.0,19.5138,19.522,19.4811,19.4893,31634.0
2021-08-19 13:20:00,23.81,23.82,23.8,23.82,29579.0,19.4975,19.5056,19.4893,19.5056,29579.0
2021-08-19 13:25:00,23.82,23.82,23.8,23.82,88595.0,19.5056,19.5056,19.4893,19.5056,88595.0
2021-08-19 13:30:00,23.82,23.83,23.8,23.81,304908.0,19.5056,19.5138,19.4893,19.4975,304908.0
2021-08-19 13:35:00,23.82,23.83,23.8,23.83,49396.0,19.5056,19.5138,19.4893,19.5138,49396.0
2021-08-19 13:40:00,23.82,23.89,23.81,23.88,58120.0,19.5056,19.563,19.4975,19.5548,58120.0
2021-08-19 13:45:00,23.88,23.88,23.83,23.85,65472.0,19.5548,19.5548,19.5138,19.5302,65472.0
2021-08-19 13:50:00,23.85,23.85,23.79,23.8,47286.0,19.5302,19.5302,19.4811,19.4893,47286.0
2021-08-19 13:55:00,23.8,23.81,23.73,23.73,61097.0,19.4893,19.4975,19.432,19.432,61097.0
2021-08-19 14:00:00,23.74,23.78,23.71,23.73,119877.0,19.4401,19.4729,19.4156,19.432,119877.0
2021-08-19 14:05:00,23.73,23.74,23.71,23.72,63674.0,19.432,19.4401,19.4156,19.4238,63674.0
2021-08-19 14:10:00,23.71,23.75,23.68,23.74,72581.0,19.4156,19.4483,19.391,19.4401,72581.0
2021-08-19 14:15:00,23.74,23.76,23.72,23.76,54607.0,19.4401,19.4565,19.4238,19.4565,54607.0
2021-08-19 14:20:00,23.76,23.77,23.74,23.77,61207.0,19.4565,19.4647,19.4401,19.4647,61207.0
2021-08-19 14:25:00,23.76,23.78,23.7,23.71,108253.0,19.4565,19.4729,19.4074,19.4156,108253.0
2021-08-19 14:30:00,23.71,23.72,23.66,23.72,82918.0,19.4156,19.4238,19.3746,19.4238,82918.0
2021-08-19 14:35:00,23.73,23.74,23.71,23.72,59588.0,19.432,19.4401,19.4156,19.4238,59588.0
2021-08-19 14:40:00,23.73,23.74,23.69,23.73,166908.0,19.432,19.4401,19.3992,19.432,166908.0
2021-08-19 14:45:00,23.73,23.77,23.71,23.77,96211.0,19.432,19.4647,19.4156,19.4647,96211.0
2021-08-19 14:50:00,23.76,23.8,23.72,23.79,109387.0,19.4565,19.4893,19.4238,19.4811,109387.0
2021-08-19 14:55:00,23.79,23.8,23.78,23.79,58045.0,19.4811,19.4893,19.4729,19.4811,58045.0
2021-08-19 15:00:00,23.79,23.83,23.78,23.83,71779.0,19.4811,19.5138,19.4729,19.5138,71779.0
2021-08-19 15:05:00,23.83,23.88,23.82,23.87,177356.0,19.5138,19.5548,19.5056,19.5466,177356.0
2021-08-19 15:10:00,23.87,23.89,23.85,23.86,53363.0,19.5466,19.563,19.5302,19.5384,53363.0
2021-08-19 15:15:00,23.86,23.87,23.83,23.85,63365.0,19.5384,19.5466,19.5138,19.5302,63365.0
2021-08-19 15:20:00,23.86,23.91,23.85,23.9,110534.0,19.5384,19.5793,19.5302,19.5712,110534.0
2021-08-19 15:25:00,23.9,23.93,23.89,23.93,98864.0,19.5712,19.5957,19.563,19.5957,98864.0
2021-08-19 15:30:00,23.93,23.95,23.9,23.95,122180.0,19.5957,19.6121,19.5712,19.6121,122180.0
2021-08-19 15:35:00,23.95,23.95,23.89,23.91,125888.0,19.6121,19.6121,19.563,19.5793,125888.0
2021-08-19 15:40:00,23.9,23.9,23.83,23.84,147988.0,19.5712,19.5712,19.5138,19.522,147988.0
2021-08-19 15:45:00,23.83,23.84,23.8,23.83,163044.0,19.5138,19.522,19.4893,19.5138,163044.0
2021-08-19 15:50:00,23.83,23.91,23.82,23.9,430705.0,19.5138,19.5793,19.5056,19.5712,430705.0
2021-08-19 15:55:00,23.9,23.91,23.86,23.89,516718.0,19.5712,19.5793,19.5384,19.563,516718.0
2021-08-20 09:30:00,23.77,23.84,23.68,23.84,166993.0,19.4647,19.522,19.391,19.522,166993.0
2021-08-20 09:35:00,23.83,23.98,23.83,23.97,86255.0,19.5138,19.6367,19.5138,19.6285,86255.0
2021-08-20 09:40:00,23.99,23.99,23.9,23.95,63051.0,19.6449,19.6449,19.5712,19.6121,63051.0
2021-08-20 09:45:00,23.95,24.0,23.93,23.97,66007.0,19.6121,19.653,19.5957,19.6285,66007.0
2021-08-20 09:50:00,23.97,24.01,23.94,23.99,50073.0,19.6285,19.6612,19.6039,19.6449,50073.0
2021-08-20 09:55:00,23.98,24.05,23.98,24.04,48461.0,19.6367,19.694,19.6367,19.6858,48461.0
2021-08-20 10:00:00,24.03,24.08,24.0,24.02,55181.0,19.6776,19.7186,19.653,19.6694,55181.0
2021-08-20 10:05:00,24.02,24.03,23.99,24.01,38270.0,19.6694,19.6776,19.6449,19.6612,38270.0
2021-08-20 10:10:00,24.02,24.03,23.98,23.98,45340.0,19.6694,19.6776,19.6367,19.6367,45340.0
2021-08-20 10:15:00,23.98,24.11,23.96,24.11,72063.0,19.6367,19.7431,19.6203,19.7431,72063.0
2021-08-20 10:20:00,24.1,24.14,24.08,24.09,268514.0,19.7349,19.7677,19.7186,19.7267,268514.0
2021-08-20 10:25:00,24.08,24.11,24.06,24.07,258508.0,19.7186,19.7431,19.7022,19.7104,258508.0
2021-08-20 10:30:00,24.07,24.14,24.07,24.08,292469.0,19.7104,19.7677,19.7104,19.7186,292469.0
2021-08-20 10:35:00,24.08,24.09,24.03,24.05,91367.0,19.7186,19.7267,19.6776,19.694,91367.0
2021-08-20 10:40:00,24.05,24.05,23.96,23.96,84432.0,19.694,19.694,19.6203,19.6203,84432.0
2021-08-20 10:45:00,23.96,23.98,23.93,23.98,53476.0,19.6203,19.6367,19.5957,19.6367,53476.0
2021-08-20 10:50:00,23.98,23.98,23.93,23.95,39920.0,19.6367,19.6367,19.5957,19.6121,39920.0
2021-08-20 10:55:00,23.95,24.0,23.94,24.0,35042.0,19.6121,19.653,19.6039,19.653,35042.0
2021-08-20 11:00:00,23.99,24.01,23.96,23.98,57731.0,19.6449,19.6612,19.6203,19.6367,57731.0
2021-08-20 11:05:00,23.98,24.01,23.96,23.99,52995.0,19.6367,19.6612,19.6203,19.6449,52995.0
2021-08-20 11:10:00,24.0,24.04,23.98,24.04,55273.0,19.653,19.6858,19.6367,19.6858,55273.0
2021-08-20 11:15:00,24.04,24.06,24.02,24.03,41849.0,19.6858,19.7022,19.6694,19.6776,41849.0
2021-08-20 11:20:00,24.02,24.04,24.0,24.01,47795.0,19.6694,19.6858,19.653,19.6612,47795.0
2021-08-20 11:25:00,24.02,24.02,23.98,23.99,29175.0,19.6694,19.6694,19.6367,19.6449,29175.0
2021-08-20 11:30:00,23.98,24.05,23.98,24.03,47203.0,19.6367,19.694,19.6367,19.6776,47203.0
2021-08-20 11:35:00,24.03,24.06,24.0,24.04,106709.0,19.6776,19.7022,19.653,19.6858,106709.0
2021-08-20 11:40:00,24.04,24.06,24.03,24.05,22461.0,19.6858,19.7022,19.6776,19.694,22461.0
2021-08-20 11:45:00,24.05,24.06,24.0,24.0,44178.0,19.694,19.7022,19.653,19.653,44178.0
2021-08-20 11:50:00,24.01,24.04,24.0,24.02,32612.0,19.6612,19.6858,19.653,19.6694,32612.0
2021-08-20 11:55:00,24.02,24.07,24.01,24.07,28383.0,19.6694,19.7104,19.6612,19.7104,28383.0
2021-08-20 12:00:00,24.07,24.09,24.06,24.09,97244.0,19.7104,19.7267,19.7022,19.7267,97244.0
2021-08-20 12:05:00,24.09,24.09,24.02,24.02,39303.0,19.7267,19.7267,19.6694,19.6694,39303.0
2021-08-20 12:10:00,24.03,24.05,24.01,24.02,42849.0,19.6776,19.694,19.6612,19.6694,42849.0
2021-08-20 12:15:00,24.02,24.03,23.99,24.0,30066.0,19.6694,19.6776,19.6449,19.653,30066.0
2021-08-20 12:20:00,24.0,24.01,23.98,23.99,42854.0,19.653,19.6612,19.6367,19.6449,42854.0
2021-08-20 12:25:00,24.0,24.05,23.99,24.04,28540.0,19.653,19.694,19.6449,19.6858,28540.0
2021-08-20 12:30:00,24.04,24.04,24.0,24.01,27884.0,19.6858,19.6858,19.653,19.6612,27884.0
2021-08-20 12:35:00,24.01,24.04,24.01,24.03,12119.0,19.6612,19.6858,19.6612,19.6776,12119.0
2021-08-20 12:40:00,24.04,24.04,24.0,24.02,36999.0,19.6858,19.6858,19.653,19.6694,36999.0
2021-08-20 12:45:00,24.03,24.06,24.02,24.05,29705.0,19.6776,19.7022,19.6694,19.694,29705.0
2021-08-20 12:50:00,24.05,24.07,24.03,24.04,48658.0,19.694,19.7104,19.6776,19.6858,48658.0
2021-08-20 12:55:00,24.04,24.04,23.99,23.99,31627.0,19.6858,19.6858,19.6449,19.6449,31627.0
2021-08-20 13:00:00,24.0,24.02,23.99,24.0,36369.0,19.653,19.6694,19.6449,19.653,36369.0
2021-08-20 13:05:00,24.0,24.02,24.0,24.01,25573.0,19.653,19.6694,19.653,19.6612,25573.0
2021-08-20 13:10:00,24.01,24.03,24.0,24.01,35865.0,19.6612,19.6776,19.653,19.6612,35865.0
2021-08-20 13:15:00,24.01,24.02,23.99,24.01,39455.0,19.6612,19.6694,19.6449,19.6612,39455.0
2021-08-20 13:20:00,24.01,24.02,23.97,23.97,60018.0,19.6612,19.6694,19.6285,19.6285,60018.0
2021-08-20 13:25:00,23.97,23.99,23.96,23.96,23471.0,19.6285,19.6449,19.6203,19.6203,23471.0
2021-08-20 13:30:00,23.96,23.98,23.96,23.98,32021.0,19.6203,19.6367,19.6203,19.6367,32021.0
2021-08-20 13:35:00,23.97,23.98,23.94,23.95,50300.0,19.6285,19.6367,19.6039,19.6121,50300.0
2021-08-20 13:40:00,23.95,23.97,23.94,23.95,34754.0,19.6121,19.6285,19.6039,19.6121,34754.0
2021-08-20 13:45:00,23.95,23.96,23.93,23.93,42980.0,19.6121,19.6203,19.5957,19.5957,42980.0
2021-08-20 13:50:00,23.93,23.98,23.93,23.98,36960.0,19.5957,19.6367,19.5957,19.6367,36960.0
2021-08-20 13:55:00,23.98,23.99,23.95,23.96,33042.0,19.6367,19.6449,19.6121,19.6203,33042.0
2021-08-20 14:00:00,23.96,24.02,23.95,24.02,63613.0,19.6203,19.6694,19.6121,19.6694,63613.0
2021-08-20 14:05:00,24.02,24.04,24.01,24.02,29488.0,19.6694,19.6858,19.6612,19.6694,29488.0
2021-08-20 14:10:00,24.02,24.04,24.01,24.03,22393.0,19.6694,19.6858,19.6612,19.6776,22393.0
2021-08-20 14:15:00,24.02,24.04,24.0,24.03,36317.0,19.6694,19.6858,19.653,19.6776,36317.0
2021-08-20 14:20:00,24.02,24.03,23.96,23.98,43604.0,19.6694,19.6776,19.6203,19.6367,43604.0
2021-08-20 14:25:00,23.98,24.01,23.97,23.98,30276.0,19.6367,19.6612,19.6285,19.6367,30276.0
2021-08-20 14:30:00,23.98,24.01,23.97,23.98,23925.0,19.6367,19.6612,19.6285,19.6367,23925.0
2021-08-20 14:35:00,23.98,23.99,23.95,23.97,43925.0,19.6367,19.6449,19.6121,19.6285,43925.0
2021-08-20 14:40:00,23.96,23.99,23.96,23.98,29915.0,19.6203,19.6449,19.6203,19.6367,29915.0
2021-08-20 14:45:00,23.98,23.99,23.95,23.96,36409.0,19.6367,19.6449,19.6121,19.6203,36409.0
2021-08-20 14:50:00,23.96,23.98,23.95,23.97,36670.0,19.6203,19.6367,19.6121,19.6285,36670.0
2021-08-20 14:55:00,23.98,23.99,23.97,23.98,36163.0,19.6367,19.6449,19.6285,19.6367,36163.0
2021-08-20 15:00:00,23.98,24.03,23.98,24.0,53531.0,19.6367,19.6776,19.6367,19.653,53531.0
2021-08-20 15:05:00,24.0,24.01,23.98,23.99,30325.0,19.653,19.6612,19.6367,19.6449,30325.0
2021-08-20 15:10:00,23.98,24.01,23.98,24.01,39677.0,19.6367,19.6612,19.6367,19.6612,39677.0
2021-08-20 15:15:00,24.01,24.02,24.0,24.01,64381.0,19.6612,19.6694,19.653,19.6612,64381.0
2021-08-20 15:20:00,24.01,24.05,24.0,24.03,128884.0,19.6612,19.694,19.653,19.6776,128884.0
2021-08-20 15:25:00,24.03,24.06,24.02,24.05,66741.0,19.6776,19.7022,19.6694,19.694,66741.0
2021-08-20 15:30:00,24.05,24.07,24.03,24.07,55352.0,19.694,19.7104,19.6776,19.7104,55352.0
2021-08-20 15:35:00,24.07,24.07,24.03,24.05,82196.0,19.7104,19.7104,19.6776,19.694,82196.0
2021-08-20 15:40:00,24.05,24.05,24.02,24.04,70970.0,19.694,19.694,19.6694,19.6858,70970.0
2021-08-20 15:45:00,24.04,24.06,24.02,24.04,133939.0,19.6858,19.7022,19.6694,19.6858,133939.0
2021-08-20 15:50:00,24.05,24.05,24.0,24.02,167115.0,19.694,19.694,19.653,19.6694,167115.0
2021-08-20 15:55:00,24.02,24.05,24.01,24.04,410931.0,19.6694,19.694,19.6612,19.6858,410931.0
2021-08-23 09:30:00,24.44,24.58,24.32,24.36,215746.0,20.0134,20.128,19.9151,19.9478,215746.0
2021-08-23 09:35:00,24.36,24.39,24.27,24.28,77792.0,19.9478,19.9724,19.8741,19.8823,77792.0
2021-08-23 09:40:00,24.29,24.4,24.28,24.39,71337.0,19.8905,19.9806,19.8823,19.9724,71337.0
2021-08-23 09:45:00,24.39,24.47,24.35,24.47,51107.0,19.9724,20.0379,19.9397,20.0379,51107.0
2021-08-23 09:50:00,24.47,24.49,24.45,24.46,37515.0,20.0379,20.0543,20.0215,20.0297,37515.0
2021-08-23 09:55:00,24.46,24.48,24.43,24.45,54600.0,20.0297,20.0461,20.0052,20.0215,54600.0
2021-08-23 10:00:00,24.46,24.5,24.45,24.48,67988.0,20.0297,20.0625,20.0215,20.0461,67988.0
2021-08-23 10:05:00,24.48,24.51,24.41,24.43,166966.0,20.0461,20.0707,19.9888,20.0052,166966.0
2021-08-23 10:10:00,24.43,24.46,24.42,24.45,72159.0,20.0052,20.0297,19.997,20.0215,72159.0
2021-08-23 10:15:00,24.45,24.45,24.42,24.44,64078.0,20.0215,20.0215,19.997,20.0134,64078.0
2021-08-23 10:20:00,24.44,24.45,24.4,24.44,72569.0,20.0134,20.0215,19.9806,20.0134,72569.0
2021-08-23 10:25:00,24.43,24.44,24.39,24.42,32302.0,20.0052,20.0134,19.9724,19.997,32302.0
2021-08-23 10:30:00,24.42,24.42,24.35,24.37,42767.0,19.997,19.997,19.9397,19.956,42767.0
2021-08-23 10:35:00,24.37,24.39,24.35,24.37,25966.0,19.956,19.9724,19.9397,19.956,25966.0
2021-08-23 10:40:00,24.38,24.39,24.33,24.38,58292.0,19.9642,19.9724,19.9233,19.9642,58292.0
2021-08-23 10:45:00,24.38,24.45,24.38,24.45,43779.0,19.9642,20.0215,19.9642,20.0215,43779.0
2021-08-23 10:50:00,24.45,24.5,24.44,24.48,88998.0,20.0215,20.0625,20.0134,20.0461,88998.0
2021-08-23 10:55:00,24.49,24.57,24.48,24.56,60862.0,20.0543,20.1198,20.0461,20.1116,60862.0
2021-08-23 11:00:00,24.55,24.58,24.52,24.54,69694.0,20.1034,20.128,20.0789,20.0952,69694.0
2021-08-23 11:05:00,24.54,24.54,24.49,24.52,59747.0,20.0952,20.0952,20.0543,20.0789,59747.0
2021-08-23 11:10:00,24.52,24.54,24.5,24.52,36112.0,20.0789,20.0952,20.0625,20.0789,36112.0
2021-08-23 11:15:00,24.52,24.53,24.49,24.5,28687.0,20.0789,20.0871,20.0543,20.0625,28687.0
2021-08-23 11:20:00,24.5,24.53,24.49,24.52,48436.0,20.0625,20.0871,20.0543,20.0789,48436.0
2021-08-23 11:25:00,24.52,24.54,24.48,24.54,92032.0,20.0789,20.0952,20.0461,20.0952,92032.0
2021-08-23 11:30:00,24.54,24.54,24.52,24.53,78144.0,20.0952,20.0952,20.0789,20.0871,78144.0
2021-08-23 11:35:00,24.53,24.54,24.52,24.52,73392.0,20.0871,20.0952,20.0789,20.0789,73392.0
2021-08-23 11:40:00,24.53,24.54,24.48,24.48,60459.0,20.0871,20.0952,20.0461,20.0461,60459.0
2021-08-23 11:45:00,24.48,24.48,24.46,24.46,49175.0,20.0461,20.0461,20.0297,20.0297,49175.0
2021-08-23 11:50:00,24.46,24.48,24.45,24.45,82400.0,20.0297,20.0461,20.0215,20.0215,82400.0
2021-08-23 11:55:00,24.45,24.46,24.42,24.43,160273.0,20.0215,20.0297,19.997,20.0052,160273.0
2021-08-23 12:00:00,24.43,24.51,24.43,24.5,67583.0,20.0052,20.0707,20.0052,20.0625,67583.0
2021-08-23 12:05:00,24.5,24.54,24.5,24.54,42174.0,20.0625,20.0952,20.0625,20.0952,42174.0
2021-08-23 12:10:00,24.53,24.54,24.47,24.47,43687.0,20.0871,20.0952,20.0379,20.0379,43687.0
2021-08-23 12:15:00,24.48,24.51,24.47,24.51,35444.0,20.0461,20.0707,20.0379,20.0707,35444.0
2021-08-23 12:20:00,24.5,24.51,24.47,24.48,29012.0,20.0625,20.0707,20.0379,20.0461,29012.0
2021-08-23 12:25:00,24.48,24.49,24.45,24.46,31643.0,20.0461,20.0543,20.0215,20.0297,31643.0
2021-08-23 12:30:00,24.46,24.47,24.45,24.46,29863.0,20.0297,20.0379,20.0215,20.0297,29863.0
2021-08-23 12:35:00,24.47,24.51,24.46,24.5,80346.0,20.0379,20.0707,20.0297,20.0625,80346.0
2021-08-23 12:40:00,24.5,24.52,24.48,24.5,45355.0,20.0625,20.0789,20.0461,20.0625,45355.0
2021-08-23 12:45:00,24.5,24.51,24.48,24.48,24857.0,20.0625,20.0707,20.0461,20.0461,24857.0
2021-08-23 12:50:00,24.49,24.53,24.48,24.53,36877.0,20.0543,20.0871,20.0461,20.0871,36877.0
2021-08-23 12:55:00,24.53,24.54,24.52,24.54,27967.0,20.0871,20.0952,20.0789,20.0952,27967.0
2021-08-23 13:00:00,24.54,24.55,24.52,24.53,35339.0,20.0952,20.1034,20.0789,20.0871,35339.0
2021-08-23 13:05:00,24.53,24.54,24.52,24.54,26877.0,20.0871,20.0952,20.0789,20.0952,26877.0
2021-08-23 13:10:00,24.53,24.56,24.53,24.55,38545.0,20.0871,20.1116,20.0871,20.1034,38545.0
2021-08-23 13:15:00,24.56,24.56,24.52,24.53,39846.0,20.1116,20.1116,20.0789,20.0871,39846.0
2021-08-23 13:20:00,24.53,24.55,24.51,24.55,34640.0,20.0871,20.1034,20.0707,20.1034,34640.0
2021-08-23 13:25:00,24.55,24.56,24.53,24.54,32037.0,20.1034,20.1116,20.0871,20.0952,32037.0
2021-08-23 13:30:00,24.55,24.56,24.54,24.55,17393.0,20.1034,20.1116,20.0952,20.1034,17393.0
2021-08-23 13:35:00,24.56,24.56,24.49,24.5,93211.0,20.1116,20.1116,20.0543,20.0625,93211.0
2021-08-23 13:40:00,24.5,24.52,24.48,24.52,40915.0,20.0625,20.0789,20.0461,20.0789,40915.0
2021-08-23 13:45:00,24.52,24.54,24.51,24.54,23664.0,20.0789,20.0952,20.0707,20.0952,23664.0
2021-08-23 13:50:00,24.54,24.54,24.51,24.52,46420.0,20.0952,20.0952,20.0707,20.0789,46420.0
2021-08-23 13:55:00,24.52,24.53,24.51,24.52,20703.0,20.0789,20.0871,20.0707,20.0789,20703.0
2021-08-23 14:00:00,24.53,24.54,24.52,24.54,50813.0,20.0871,20.0952,20.0789,20.0952,50813.0
2021-08-23 14:05:00,24.54,24.54,24.53,24.54,22354.0,20.0952,20.0952,20.0871,20.0952,22354.0
2021-08-23 14:10:00,24.54,24.55,24.53,24.53,43535.0,20.0952,20.1034,20.0871,20.0871,43535.0
2021-08-23 14:15:00,24.52,24.53,24.5,24.51,23843.0,20.0789,20.0871,20.0625,20.0707,23843.0
2021-08-23 14:20:00,24.51,24.54,24.5,24.53,49665.0,20.0707,20.0952,20.0625,20.0871,49665.0
2021-08-23 14:25:00,24.54,24.54,24.51,24.52,63122.0,20.0952,20.0952,20.0707,20.0789,63122.0
2021-08-23 14:30:00,24.51,24.53,24.51,24.53,38706.0,20.0707,20.0871,20.0707,20.0871,38706.0
2021-08-23 14:35:00,24.53,24.53,24.52,24.53,45391.0,20.0871,20.0871,20.0789,20.0871,45391.0
2021-08-23 14:40:00,24.52,24.54,24.51,24.52,81563.0,20.0789,20.0952,20.0707,20.0789,81563.0
2021-08-23 14:45:00,24.52,24.54,24.51,24.54,119572.0,20.0789,20.0952,20.0707,20.0952,119572.0
2021-08-23 14:50:00,24.53,24.53,24.51,24.53,22055.0,20.0871,20.0871,20.0707,20.0871,22055.0
2021-08-23 14:55:00,24.52,24.53,24.51,24.53,41838.0,20.0789,20.0871,20.0707,20.0871,41838.0
2021-08-23 15:00:00,24.53,24.53,24.51,24.51,19301.0,20.0871,20.0871,20.0707,20.0707,19301.0
2021-08-23 15:05:00,24.51,24.52,24.49,24.49,54678.0,20.0707,20.0789,20.0543,20.0543,54678.0
2021-08-23 15:10:00,24.48,24.5,24.46,24.5,36046.0,20.0461,20.0625,20.0297,20.0625,36046.0
2021-08-23 15:15:00,24.5,24.5,24.48,24.48,38595.0,20.0625,20.0625,20.0461,20.0461,38595.0
2021-08-23 15:20:00,24.48,24.52,24.48,24.5,40102.0,20.0461,20.0789,20.0461,20.0625,40102.0
2021-08-23 15:25:00,24.5,24.52,24.49,24.52,45048.0,20.0625,20.0789,20.0543,20.0789,45048.0
2021-08-23 15:30:00,24.52,24.55,24.5,24.54,65909.0,20.0789,20.1034,20.0625,20.0952,65909.0
2021-08-23 15:35:00,24.54,24.54,24.52,24.52,41942.0,20.0952,20.0952,20.0789,20.0789,41942.0
2021-08-23 15:40:00,24.52,24.54,24.5,24.52,73403.0,20.0789,20.0952,20.0625,20.0789,73403.0
2021-08-23 15:45:00,24.52,24.54,24.51,24.52,76216.0,20.0789,20.0952,20.0707,20.0789,76216.0
2021-08-23 15:50:00,24.51,24.52,24.48,24.49,89477.0,20.0707,20.0789,20.0461,20.0543,89477.0
2021-08-23 15:55:00,24.49,24.53,24.49,24.5,389982.0,20.0543,20.0871,20.0543,20.0625,389982.0
2021-08-24 09:30:00,24.68,24.68,24.53,24.55,91220.0,20.2099,20.2099,20.0871,20.1034,91220.0
2021-08-24 09:35:00,24.54,24.62,24.53,24.59,94636.0,20.0952,20.1608,20.0871,20.1362,94636.0
2021-08-24 09:40:00,24.59,24.6,24.56,24.56,76835.0,20.1362,20.1444,20.1116,20.1116,76835.0
2021-08-24 09:45:00,24.56,24.58,24.55,24.57,23433.0,20.1116,20.128,20.1034,20.1198,23433.0
2021-08-24 09:50:00,24.57,24.67,24.55,24.64,223976.0,20.1198,20.2017,20.1034,20.1771,223976.0
2021-08-24 09:55:00,24.64,24.65,24.58,24.62,95468.0,20.1771,20.1853,20.128,20.1608,95468.0
2021-08-24 10:00:00,24.62,24.62,24.51,24.51,45514.0,20.1608,20.1608,20.0707,20.0707,45514.0
2021-08-24 10:05:00,24.5,24.5,24.44,24.46,40963.0,20.0625,20.0625,20.0134,20.0297,40963.0
2021-08-24 10:10:00,24.46,24.53,24.46,24.52,49582.0,20.0297,20.0871,20.0297,20.0789,49582.0
2021-08-24 10:15:00,24.52,24.53,24.49,24.53,34084.0,20.0789,20.0871,20.0543,20.0871,34084.0
2021-08-24 10:20:00,24.53,24.54,24.49,24.5,66418.0,20.0871,20.0952,20.0543,20.0625,66418.0
2021-08-24 10:25:00,24.5,24.59,24.49,24.58,24742.0,20.0625,20.1362,20.0543,20.128,24742.0
2021-08-24 10:30:00,24.58,24.58,24.53,24.54,136157.0,20.128,20.128,20.0871,20.0952,136157.0
2021-08-24 10:35:00,24.54,24.55,24.51,24.53,54158.0,20.0952,20.1034,20.0707,20.0871,54158.0
2021-08-24 10:40:00,24.52,24.54,24.49,24.51,36160.0,20.0789,20.0952,20.0543,20.0707,36160.0
2021-08-24 10:45:00,24.51,24.52,24.49,24.51,29751.0,20.0707,20.0789,20.0543,20.0707,29751.0
2021-08-24 10:50:00,24.51,24.54,24.51,24.53,46893.0,20.0707,20.0952,20.0707,20.0871,46893.0
2021-08-24 10:55:00,24.53,24.53,24.5,24.52,23318.0,20.0871,20.0871,20.0625,20.0789,23318.0
2021-08-24 11:00:00,24.52,24.56,24.51,24.56,28072.0,20.0789,20.1116,20.0707,20.1116,28072.0
2021-08-24 11:05:00,24.56,24.58,24.55,24.57,51359.0,20.1116,20.128,20.1034,20.1198,51359.0
2021-08-24 11:10:00,24.56,24.59,24.56,24.59,49342.0,20.1116,20.1362,20.1116,20.1362,49342.0
2021-08-24 11:15:00,24.58,24.6,24.54,24.54,35714.0,20.128,20.1444,20.0952,20.0952,35714.0
2021-08-24 11:20:00,24.54,24.58,24.53,24.57,21864.0,20.0952,20.128,20.0871,20.1198,21864.0
2021-08-24 11:25:00,24.57,24.58,24.53,24.55,26174.0,20.1198,20.128,20.0871,20.1034,26174.0
2021-08-24 11:30:00,24.54,24.56,24.51,24.51,28081.0,20.0952,20.1116,20.0707,20.0707,28081.0
2021-08-24 11:35:00,24.51,24.52,24.49,24.5,65788.0,20.0707,20.0789,20.0543,20.0625,65788.0
2021-08-24 11:40:00,24.5,24.53,24.49,24.52,42259.0,20.0625,20.0871,20.0543,20.0789,42259.0
2021-08-24 11:45:00,24.52,24.55,24.51,24.54,21311.0,20.0789,20.1034,20.0707,20.0952,21311.0
2021-08-24 11:50:00,24.55,24.56,24.55,24.55,8075.0,20.1034,20.1116,20.1034,20.1034,8075.0
2021-08-24 11:55:00,24.55,24.55,24.5,24.5,50810.0,20.1034,20.1034,20.0625,20.0625,50810.0
2021-08-24 12:00:00,24.5,24.51,24.48,24.51,25165.0,20.0625,20.0707,20.0461,20.0707,25165.0
2021-08-24 12:05:00,24.51,24.53,24.5,24.51,43375.0,20.0707,20.0871,20.0625,20.0707,43375.0
2021-08-24 12:10:00,24.51,24.52,24.5,24.5,18734.0,20.0707,20.0789,20.0625,20.0625,18734.0
2021-08-24 12:15:00,24.51,24.51,24.49,24.49,79530.0,20.0707,20.0707,20.0543,20.0543,79530.0
2021-08-24 12:20:00,24.49,24.5,24.47,24.48,30501.0,20.0543,20.0625,20.0379,20.0461,30501.0
2021-08-24 12:25:00,24.48,24.49,24.47,24.48,66483.0,20.0461,20.0543,20.0379,20.0461,66483.0
2021-08-24 12:30:00,24.48,24.52,24.47,24.52,118210.0,20.0461,20.0789,20.0379,20.0789,118210.0
2021-08-24 12:35:00,24.52,24.55,24.51,24.53,176512.0,20.0789,20.1034,20.0707,20.0871,176512.0
2021-08-24 12:40:00,24.53,24.58,24.53,24.55,76827.0,20.0871,20.128,20.0871,20.1034,76827.0
2021-08-24 12:45:00,24.55,24.57,24.54,24.57,76718.0,20.1034,20.1198,20.0952,20.1198,76718.0
2021-08-24 12:50:00,24.57,24.57,24.56,24.57,14479.0,20.1198,20.1198,20.1116,20.1198,14479.0
2021-08-24 12:55:00,24.57,24.57,24.55,24.56,57596.0,20.1198,20.1198,20.1034,20.1116,57596.0
2021-08-24 13:00:00,24.55,24.58,24.55,24.58,12123.0,20.1034,20.128,20.1034,20.128,12123.0
2021-08-24 13:05:00,24.58,24.58,24.56,24.58,19937.0,20.128,20.128,20.1116,20.128,19937.0
2021-08-24 13:10:00,24.58,24.59,24.57,24.57,16694.0,20.128,20.1362,20.1198,20.1198,16694.0
2021-08-24 13:15:00,24.57,24.58,24.57,24.58,20684.0,20.1198,20.128,20.1198,20.128,20684.0
2021-08-24 13:20:00,24.58,24.59,24.57,24.58,42327.0,20.128,20.1362,20.1198,20.128,42327.0
2021-08-24 13:25:00,24.58,24.59,24.56,24.59,47065.0,20.128,20.1362,20.1116,20.1362,47065.0
2021-08-24 13:30:00,24.59,24.59,24.57,24.57,20865.0,20.1362,20.1362,20.1198,20.1198,20865.0
2021-08-24 13:35:00,24.58,24.58,24.56,24.57,48182.0,20.128,20.128,20.1116,20.1198,48182.0
2021-08-24 13:40:00,24.58,24.59,24.57,24.59,49584.0,20.128,20.1362,20.1198,20.1362,49584.0
2021-08-24 13:45:00,24.59,24.6,24.58,24.59,22213.0,20.1362,20.1444,20.128,20.1362,22213.0
2021-08-24 13:50:00,24.59,24.59,24.56,24.58,17566.0,20.1362,20.1362,20.1116,20.128,17566.0
2021-08-24 13:55:00,24.58,24.61,24.57,24.61,26509.0,20.128,20.1526,20.1198,20.1526,26509.0
2021-08-24 14:00:00,24.61,24.64,24.6,24.63,19793.0,20.1526,20.1771,20.1444,20.1689,19793.0
2021-08-24 14:05:00,24.64,24.65,24.63,24.64,126842.0,20.1771,20.1853,20.1689,20.1771,126842.0
2021-08-24 14:10:00,24.65,24.66,24.64,24.64,38280.0,20.1853,20.1935,20.1771,20.1771,38280.0
2021-08-24 14:15:00,24.65,24.66,24.64,24.66,16666.0,20.1853,20.1935,20.1771,20.1935,16666.0
2021-08-24 14:20:00,24.66,24.66,24.63,24.64,36279.0,20.1935,20.1935,20.1689,20.1771,36279.0
2021-08-24 14:25:00,24.64,24.65,24.62,24.65,53395.0,20.1771,20.1853,20.1608,20.1853,53395.0
2021-08-24 14:30:00,24.66,24.67,24.65,24.67,18548.0,20.1935,20.2017,20.1853,20.2017,18548.0
2021-08-24 14:35:00,24.67,24.67,24.64,24.64,40442.0,20.2017,20.2017,20.1771,20.1771,40442.0
2021-08-24 14:40:00,24.64,24.66,24.63,24.64,31602.0,20.1771,20.1935,20.1689,20.1771,31602.0
2021-08-24 14:45:00,24.64,24.67,24.63,24.67,25165.0,20.1771,20.2017,20.1689,20.2017,25165.0
2021-08-24 14:50:00,24.67,24.68,24.65,24.67,169520.0,20.2017,20.2099,20.1853,20.2017,169520.0
2021-08-24 14:55:00,24.68,24.68,24.66,24.67,40141.0,20.2099,20.2099,20.1935,20.2017,40141.0
2021-08-24 15:00:00,24.67,24.69,24.66,24.68,32754.0,20.2017,20.2181,20.1935,20.2099,32754.0
2021-08-24 15:05:00,24.68,24.68,24.64,24.64,62687.0,20.2099,20.2099,20.1771,20.1771,62687.0
2021-08-24 15:10:00,24.64,24.68,24.64,24.68,50718.0,20.1771,20.2099,20.1771,20.2099,50718.0
2021-08-24 15:15:00,24.68,24.71,24.68,24.71,35047.0,20.2099,20.2345,20.2099,20.2345,35047.0
2021-08-24 15:20:00,24.71,24.71,24.66,24.67,133523.0,20.2345,20.2345,20.1935,20.2017,133523.0
2021-08-24 15:25:00,24.67,24.68,24.66,24.67,69801.0,20.2017,20.2099,20.1935,20.2017,69801.0
2021-08-24 15:30:00,24.67,24.67,24.63,24.64,72262.0,20.2017,20.2017,20.1689,20.1771,72262.0
2021-08-24 15:35:00,24.64,24.65,24.61,24.63,72787.0,20.1771,20.1853,20.1526,20.1689,72787.0
2021-08-24 15:40:00,24.63,24.65,24.62,24.64,35261.0,20.1689,20.1853,20.1608,20.1771,35261.0
2021-08-24 15:45:00,24.65,24.66,24.63,24.64,74447.0,20.1853,20.1935,20.1689,20.1771,74447.0
2021-08-24 15:50:00,24.64,24.65,24.6,24.61,149390.0,20.1771,20.1853,20.1444,20.1526,149390.0
2021-08-24 15:55:00,24.61,24.64,24.61,24.64,312076.0,20.1526,20.1771,20.1526,20.1771,312076.0
2021-08-25 09:30:00,24.65,24.65,24.4,24.46,123341.0,20.1853,20.1853,19.9806,20.0297,123341.0
2021-08-25 09:35:00,24.46,24.59,24.46,24.59,34437.0,20.0297,20.1362,20.0297,20.1362,34437.0
2021-08-25 09:40:00,24.6,24.63,24.58,24.63,44585.0,20.1444,20.1689,20.128,20.1689,44585.0
2021-08-25 09:45:00,24.64,24.65,24.6,24.62,24365.0,20.1771,20.1853,20.1444,20.1608,24365.0
2021-08-25 09:50:00,24.63,24.65,24.57,24.64,27016.0,20.1689,20.1853,20.1198,20.1771,27016.0
2021-08-25 09:55:00,24.64,24.64,24.58,24.61,57953.0,20.1771,20.1771,20.128,20.1526,57953.0
2021-08-25 10:00:00,24.62,24.63,24.58,24.61,54972.0,20.1608,20.1689,20.128,20.1526,54972.0
2021-08-25 10:05:00,24.6,24.62,24.56,24.61,49035.0,20.1444,20.1608,20.1116,20.1526,49035.0
2021-08-25 10:10:00,24.61,24.61,24.58,24.59,30972.0,20.1526,20.1526,20.128,20.1362,30972.0
2021-08-25 10:15:00,24.59,24.6,24.54,24.55,28656.0,20.1362,20.1444,20.0952,20.1034,28656.0
2021-08-25 10:20:00,24.55,24.55,24.51,24.52,36484.0,20.1034,20.1034,20.0707,20.0789,36484.0
2021-08-25 10:25:00,24.52,24.56,24.51,24.55,15686.0,20.0789,20.1116,20.0707,20.1034,15686.0
2021-08-25 10:30:00,24.54,24.6,24.52,24.58,48460.0,20.0952,20.1444,20.0789,20.128,48460.0
2021-08-25 10:35:00,24.58,24.61,24.56,24.6,39048.0,20.128,20.1526,20.1116,20.1444,39048.0
2021-08-25 10:40:00,24.6,24.63,24.6,24.62,43853.0,20.1444,20.1689,20.1444,20.1608,43853.0
2021-08-25 10:45:00,24.62,24.63,24.59,24.61,31300.0,20.1608,20.1689,20.1362,20.1526,31300.0
2021-08-25 10:50:00,24.62,24.62,24.57,24.58,36812.0,20.1608,20.1608,20.1198,20.128,36812.0
2021-08-25 10:55:00,24.57,24.6,24.56,24.59,45486.0,20.1198,20.1444,20.1116,20.1362,45486.0
2021-08-25 11:00:00,24.59,24.61,24.58,24.59,41349.0,20.1362,20.1526,20.128,20.1362,41349.0
2021-08-25 11:05:00,24.59,24.6,24.55,24.55,21686.0,20.1362,20.1444,20.1034,20.1034,21686.0
2021-08-25 11:10:00,24.55,24.6,24.55,24.59,20250.0,20.1034,20.1444,20.1034,20.1362,20250.0
2021-08-25 11:15:00,24.58,24.59,24.56,24.58,43013.0,20.128,20.1362,20.1116,20.128,43013.0
2021-08-25 11:20:00,24.59,24.6,24.55,24.59,167878.0,20.1362,20.1444,20.1034,20.1362,167878.0
2021-08-25 11:25:00,24.59,24.63,24.58,24.62,40778.0,20.1362,20.1689,20.128,20.1608,40778.0
2021-08-25 11:30:00,24.62,24.64,24.61,24.64,61663.0,20.1608,20.1771,20.1526,20.1771,61663.0
2021-08-25 11:35:00,24.64,24.67,24.62,24.67,50763.0,20.1771,20.2017,20.1608,20.2017,50763.0
2021-08-25 11:40:00,24.67,24.71,24.66,24.7,32906.0,20.2017,20.2345,20.1935,20.2263,32906.0
2021-08-25 11:45:00,24.7,24.71,24.68,24.71,29012.0,20.2263,20.2345,20.2099,20.2345,29012.0
2021-08-25 11:50:00,24.71,24.73,24.7,24.73,28901.0,20.2345,20.2508,20.2263,20.2508,28901.0
2021-08-25 11:55:00,24.73,24.73,24.72,24.73,18269.0,20.2508,20.2508,20.2426,20.2508,18269.0
2021-08-25 12:00:00,24.73,24.75,24.72,24.75,64944.0,20.2508,20.2672,20.2426,20.2672,64944.0
2021-08-25 12:05:00,24.74,24.74,24.72,24.73,14209.0,20.259,20.259,20.2426,20.2508,14209.0
2021-08-25 12:10:00,24.73,24.75,24.73,24.73,44565.0,20.2508,20.2672,20.2508,20.2508,44565.0
2021-08-25 12:15:00,24.73,24.74,24.69,24.72,56237.0,20.2508,20.259,20.2181,20.2426,56237.0
2021-08-25 12:20:00,24.72,24.74,24.71,24.72,16781.0,20.2426,20.259,20.2345,20.2426,16781.0
2021-08-25 12:25:00,24.72,24.73,24.7,24.71,23687.0,20.2426,20.2508,20.2263,20.2345,23687.0
2021-08-25 12:30:00,24.71,24.73,24.7,24.73,13448.0,20.2345,20.2508,20.2263,20.2508,13448.0
2021-08-25 12:35:00,24.73,24.76,24.72,24.75,32077.0,20.2508,20.2754,20.2426,20.2672,32077.0
2021-08-25 12:40:00,24.76,24.76,24.74,24.75,17819.0,20.2754,20.2754,20.259,20.2672,17819.0
2021-08-25 12:45:00,24.75,24.76,24.74,24.75,24154.0,20.2672,20.2754,20.259,20.2672,24154.0
2021-08-25 12:50:00,24.75,24.78,24.74,24.78,18395.0,20.2672,20.2918,20.259,20.2918,18395.0
2021-08-25 12:55:00,24.78,24.79,24.75,24.76,28729.0,20.2918,20.3,20.2672,20.2754,28729.0
2021-08-25 13:00:00,24.76,24.77,24.75,24.75,19378.0,20.2754,20.2836,20.2672,20.2672,19378.0
2021-08-25 13:05:00,24.76,24.79,24.75,24.79,29242.0,20.2754,20.3,20.2672,20.3,29242.0
2021-08-25 13:10:00,24.79,24.8,24.77,24.78,17501.0,20.3,20.3081,20.2836,20.2918,17501.0
2021-08-25 13:15:00,24.78,24.8,24.77,24.78,28547.0,20.2918,20.3081,20.2836,20.2918,28547.0
2021-08-25 13:20:00,24.78,24.8,24.77,24.8,26585.0,20.2918,20.3081,20.2836,20.3081,26585.0
2021-08-25 13:25:00,24.79,24.8,24.78,24.8,21198.0,20.3,20.3081,20.2918,20.3081,21198.0
2021-08-25 13:30:00,24.8,24.81,24.79,24.8,15032.0,20.3081,20.3163,20.3,20.3081,15032.0
2021-08-25 13:35:00,24.79,24.81,24.78,24.8,24551.0,20.3,20.3163,20.2918,20.3081,24551.0
2021-08-25 13:40:00,24.8,24.81,24.78,24.78,11266.0,20.3081,20.3163,20.2918,20.2918,11266.0
2021-08-25 13:45:00,24.78,24.8,24.77,24.79,23716.0,20.2918,20.3081,20.2836,20.3,23716.0
2021-08-25 13:50:00,24.8,24.81,24.79,24.8,17910.0,20.3081,20.3163,20.3,20.3081,17910.0
2021-08-25 13:55:00,24.8,24.8,24.79,24.8,18406.0,20.3081,20.3081,20.3,20.3081,18406.0
2021-08-25 14:00:00,24.8,24.8,24.77,24.78,30369.0,20.3081,20.3081,20.2836,20.2918,30369.0
2021-08-25 14:05:00,24.78,24.8,24.77,24.8,63625.0,20.2918,20.3081,20.2836,20.3081,63625.0
2021-08-25 14:10:00,24.8,24.82,24.8,24.81,48336.0,20.3081,20.3245,20.3081,20.3163,48336.0
2021-08-25 14:15:00,24.81,24.81,24.74,24.74,89733.0,20.3163,20.3163,20.259,20.259,89733.0
2021-08-25 14:20:00,24.74,24.75,24.7,24.71,104475.0,20.259,20.2672,20.2263,20.2345,104475.0
2021-08-25 14:25:00,24.71,24.72,24.7,24.71,71265.0,20.2345,20.2426,20.2263,20.2345,71265.0
2021-08-25 14:30:00,24.71,24.71,24.67,24.68,69113.0,20.2345,20.2345,20.2017,20.2099,69113.0
2021-08-25 14:35:00,24.68,24.68,24.63,24.64,74213.0,20.2099,20.2099,20.1689,20.1771,74213.0
2021-08-25 14:40:00,24.64,24.67,24.63,24.64,77705.0,20.1771,20.2017,20.1689,20.1771,77705.0
2021-08-25 14:45:00,24.64,24.64,24.61,24.62,38369.0,20.1771,20.1771,20.1526,20.1608,38369.0
2021-08-25 14:50:00,24.62,24.64,24.61,24.61,69976.0,20.1608,20.1771,20.1526,20.1526,69976.0
2021-08-25 14:55:00,24.61,24.61,24.59,24.6,87754.0,20.1526,20.1526,20.1362,20.1444,87754.0
2021-08-25 15:00:00,24.6,24.64,24.59,24.63,241308.0,20.1444,20.1771,20.1362,20.1689,241308.0
2021-08-25 15:05:00,24.63,24.64,24.62,24.64,44692.0,20.1689,20.1771,20.1608,20.1771,44692.0
2021-08-25 15:10:00,24.64,24.64,24.6,24.61,61233.0,20.1771,20.1771,20.1444,20.1526,61233.0
2021-08-25 15:15:00,24.61,24.62,24.59,24.62,53857.0,20.1526,20.1608,20.1362,20.1608,53857.0
2021-08-25 15:20:00,24.62,24.62,24.59,24.62,101165.0,20.1608,20.1608,20.1362,20.1608,101165.0
2021-08-25 15:25:00,24.62,24.63,24.6,24.62,55028.0,20.1608,20.1689,20.1444,20.1608,55028.0
2021-08-25 15:30:00,24.62,24.63,24.61,24.63,32982.0,20.1608,20.1689,20.1526,20.1689,32982.0
2021-08-25 15:35:00,24.63,24.65,24.62,24.64,71775.0,20.1689,20.1853,20.1608,20.1771,71775.0
2021-08-25 15:40:00,24.64,24.66,24.62,24.65,66043.0,20.1771,20.1935,20.1608,20.1853,66043.0
2021-08-25 15:45:00,24.66,24.66,24.63,24.64,82158.0,20.1935,20.1935,20.1689,20.1771,82158.0
2021-08-25 15:50:00,24.64,24.65,24.63,24.64,119298.0,20.1771,20.1853,20.1689,20.1771,119298.0
2021-08-25 15:55:00,24.64,24.64,24.57,24.58,501850.0,20.1771,20.1771,20.1198,20.128,501850.0
2021-08-26 09:30:00,24.49,24.56,24.39,24.56,140930.0,20.0543,20.1116,19.9724,20.1116,140930.0
2021-08-26 09:35:00,24.55,24.56,24.48,24.48,46248.0,20.1034,20.1116,20.0461,20.0461,46248.0
2021-08-26 09:40:00,24.48,24.52,24.42,24.49,48359.0,20.0461,20.0789,19.997,20.0543,48359.0
2021-08-26 09:45:00,24.48,24.52,24.46,24.46,72737.0,20.0461,20.0789,20.0297,20.0297,72737.0
2021-08-26 09:50:00,24.46,24.5,24.44,24.48,63628.0,20.0297,20.0625,20.0134,20.0461,63628.0
2021-08-26 09:55:00,24.49,24.49,24.44,24.47,27827.0,20.0543,20.0543,20.0134,20.0379,27827.0
2021-08-26 10:00:00,24.48,24.5,24.43,24.43,34573.0,20.0461,20.0625,20.0052,20.0052,34573.0
2021-08-26 10:05:00,24.43,24.44,24.38,24.44,46278.0,20.0052,20.0134,19.9642,20.0134,46278.0
2021-08-26 10:10:00,24.43,24.49,24.43,24.48,50620.0,20.0052,20.0543,20.0052,20.0461,50620.0
2021-08-26 10:15:00,24.47,24.5,24.44,24.47,74204.0,20.0379,20.0625,20.0134,20.0379,74204.0
2021-08-26 10:20:00,24.46,24.48,24.44,24.47,46432.0,20.0297,20.0461,20.0134,20.0379,46432.0
2021-08-26 10:25:00,24.47,24.48,24.33,24.45,122942.0,20.0379,20.0461,19.9233,20.0215,122942.0
2021-08-26 10:30:00,24.45,24.47,24.4,24.41,42527.0,20.0215,20.0379,19.9806,19.9888,42527.0
2021-08-26 10:35:00,24.41,24.45,24.38,24.4,42381.0,19.9888,20.0215,19.9642,19.9806,42381.0
2021-08-26 10:40:00,24.4,24.41,24.34,24.34,49592.0,19.9806,19.9888,19.9315,19.9315,49592.0
2021-08-26 10:45:00,24.35,24.37,24.27,24.28,121982.0,19.9397,19.956,19.8741,19.8823,121982.0
2021-08-26 10:50:00,24.29,24.3,24.23,24.23,122282.0,19.8905,19.8987,19.8414,19.8414,122282.0
2021-08-26 10:55:00,24.23,24.26,24.21,24.24,110851.0,19.8414,19.866,19.825,19.8496,110851.0
2021-08-26 11:00:00,24.24,24.25,24.19,24.21,164739.0,19.8496,19.8578,19.8086,19.825,164739.0
2021-08-26 11:05:00,24.22,24.24,24.18,24.23,70135.0,19.8332,19.8496,19.8004,19.8414,70135.0
2021-08-26 11:10:00,24.23,24.27,24.22,24.25,91245.0,19.8414,19.8741,19.8332,19.8578,91245.0
2021-08-26 11:15:00,24.24,24.26,24.22,24.26,59665.0,19.8496,19.866,19.8332,19.866,59665.0
2021-08-26 11:20:00,24.26,24.28,24.25,24.26,46430.0,19.866,19.8823,19.8578,19.866,46430.0
2021-08-26 11:25:00,24.26,24.27,24.24,24.25,84998.0,19.866,19.8741,19.8496,19.8578,84998.0
2021-08-26 11:30:00,24.26,24.26,24.22,24.25,86517.0,19.866,19.866,19.8332,19.8578,86517.0
2021-08-26 11:35:00,24.25,24.28,24.24,24.28,64405.0,19.8578,19.8823,19.8496,19.8823,64405.0
2021-08-26 11:40:00,24.28,24.32,24.26,24.29,157509.0,19.8823,19.9151,19.866,19.8905,157509.0
2021-08-26 11:45:00,24.28,24.33,24.28,24.33,98588.0,19.8823,19.9233,19.8823,19.9233,98588.0
2021-08-26 11:50:00,24.33,24.33,24.31,24.31,54395.0,19.9233,19.9233,19.9069,19.9069,54395.0
2021-08-26 11:55:00,24.31,24.32,24.28,24.29,47723.0,19.9069,19.9151,19.8823,19.8905,47723.0
2021-08-26 12:00:00,24.28,24.33,24.28,24.3,78423.0,19.8823,19.9233,19.8823,19.8987,78423.0
2021-08-26 12:05:00,24.3,24.31,24.29,24.3,26098.0,19.8987,19.9069,19.8905,19.8987,26098.0
2021-08-26 12:10:00,24.3,24.32,24.28,24.3,29642.0,19.8987,19.9151,19.8823,19.8987,29642.0
2021-08-26 12:15:00,24.3,24.33,24.29,24.33,25017.0,19.8987,19.9233,19.8905,19.9233,25017.0
2021-08-26 12:20:00,24.32,24.32,24.3,24.3,42240.0,19.9151,19.9151,19.8987,19.8987,42240.0
2021-08-26 12:25:00,24.3,24.33,24.29,24.32,55249.0,19.8987,19.9233,19.8905,19.9151,55249.0
2021-08-26 12:30:00,24.32,24.35,24.31,24.34,34206.0,19.9151,19.9397,19.9069,19.9315,34206.0
2021-08-26 12:35:00,24.35,24.35,24.33,24.34,13036.0,19.9397,19.9397,19.9233,19.9315,13036.0
2021-08-26 12:40:00,24.34,24.35,24.32,24.35,46639.0,19.9315,19.9397,19.9151,19.9397,46639.0
2021-08-26 12:45:00,24.35,24.36,24.34,24.36,49318.0,19.9397,19.9478,19.9315,19.9478,49318.0
2021-08-26 12:50:00,24.36,24.37,24.34,24.36,25827.0,19.9478,19.956,19.9315,19.9478,25827.0
2021-08-26 12:55:00,24.36,24.39,24.35,24.37,20993.0,19.9478,19.9724,19.9397,19.956,20993.0
2021-08-26 13:00:00,24.38,24.38,24.35,24.36,18174.0,19.9642,19.9642,19.9397,19.9478,18174.0
2021-08-26 13:05:00,24.36,24.36,24.33,24.34,14399.0,19.9478,19.9478,19.9233,19.9315,14399.0
2021-08-26 13:10:00,24.34,24.35,24.29,24.32,32670.0,19.9315,19.9397,19.8905,19.9151,32670.0
2021-08-26 13:15:00,24.32,24.34,24.3,24.3,22157.0,19.9151,19.9315,19.8987,19.8987,22157.0
2021-08-26 13:20:00,24.31,24.31,24.27,24.27,30306.0,19.9069,19.9069,19.8741,19.8741,30306.0
2021-08-26 13:25:00,24.28,24.3,24.27,24.29,30708.0,19.8823,19.8987,19.8741,19.8905,30708.0
2021-08-26 13:30:00,24.28,24.31,24.28,24.3,27797.0,19.8823,19.9069,19.8823,19.8987,27797.0
2021-08-26 13:35:00,24.29,24.32,24.28,24.3,36901.0,19.8905,19.9151,19.8823,19.8987,36901.0
2021-08-26 13:40:00,24.31,24.35,24.3,24.34,45837.0,19.9069,19.9397,19.8987,19.9315,45837.0
2021-08-26 13:45:00,24.35,24.35,24.32,24.33,30965.0,19.9397,19.9397,19.9151,19.9233,30965.0
2021-08-26 13:50:00,24.32,24.34,24.3,24.31,32486.0,19.9151,19.9315,19.8987,19.9069,32486.0
2021-08-26 13:55:00,24.32,24.32,24.29,24.3,63653.0,19.9151,19.9151,19.8905,19.8987,63653.0
2021-08-26 14:00:00,24.3,24.31,24.27,24.27,46454.0,19.8987,19.9069,19.8741,19.8741,46454.0
2021-08-26 14:05:00,24.28,24.28,24.22,24.22,51468.0,19.8823,19.8823,19.8332,19.8332,51468.0
2021-08-26 14:10:00,24.23,24.25,24.22,24.25,47601.0,19.8414,19.8578,19.8332,19.8578,47601.0
2021-08-26 14:15:00,24.24,24.26,24.21,24.23,45966.0,19.8496,19.866,19.825,19.8414,45966.0
2021-08-26 14:20:00,24.24,24.26,24.23,24.24,52049.0,19.8496,19.866,19.8414,19.8496,52049.0
2021-08-26 14:25:00,24.24,24.27,24.24,24.25,31075.0,19.8496,19.8741,19.8496,19.8578,31075.0
2021-08-26 14:30:00,24.25,24.27,24.24,24.26,59657.0,19.8578,19.8741,19.8496,19.866,59657.0
2021-08-26 14:35:00,24.26,24.27,24.22,24.27,38376.0,19.866,19.8741,19.8332,19.8741,38376.0
2021-08-26 14:40:00,24.26,24.27,24.24,24.25,47177.0,19.866,19.8741,19.8496,19.8578,47177.0
2021-08-26 14:45:00,24.25,24.26,24.22,24.23,47970.0,19.8578,19.866,19.8332,19.8414,47970.0
2021-08-26 14:50:00,24.23,24.25,24.21,24.24,54360.0,19.8414,19.8578,19.825,19.8496,54360.0
2021-08-26 14:55:00,24.25,24.25,24.21,24.23,58530.0,19.8578,19.8578,19.825,19.8414,58530.0
2021-08-26 15:00:00,24.24,24.24,24.19,24.2,68141.0,19.8496,19.8496,19.8086,19.8168,68141.0
2021-08-26 15:05:00,24.2,24.2,24.15,24.18,104086.0,19.8168,19.8168,19.7759,19.8004,104086.0
2021-08-26 15:10:00,24.17,24.18,24.15,24.16,107269.0,19.7923,19.8004,19.7759,19.7841,107269.0
2021-08-26 15:15:00,24.17,24.24,24.15,24.23,91726.0,19.7923,19.8496,19.7759,19.8414,91726.0
2021-08-26 15:20:00,24.23,24.24,24.2,24.21,114657.0,19.8414,19.8496,19.8168,19.825,114657.0
2021-08-26 15:25:00,24.21,24.21,24.18,24.2,111373.0,19.825,19.825,19.8004,19.8168,111373.0
2021-08-26 15:30:00,24.2,24.21,24.18,24.2,85658.0,19.8168,19.825,19.8004,19.8168,85658.0
2021-08-26 15:35:00,24.19,24.21,24.16,24.16,165159.0,19.8086,19.825,19.7841,19.7841,165159.0
2021-08-26 15:40:00,24.16,24.18,24.14,24.15,149584.0,19.7841,19.8004,19.7677,19.7759,149584.0
2021-08-26 15:45:00,24.15,24.19,24.14,24.15,227246.0,19.7759,19.8086,19.7677,19.7759,227246.0
2021-08-26 15:50:00,24.16,24.18,24.15,24.17,235922.0,19.7841,19.8004,19.7759,19.7923,235922.0
2021-08-26 15:55:00,24.17,24.17,24.14,24.14,372231.0,19.7923,19.7923,19.7677,19.7677,372231.0
2021-08-27 09:30:00,24.3,24.46,24.29,24.46,121275.0,19.8987,20.0297,19.8905,20.0297,121275.0
2021-08-27 09:35:00,24.46,24.53,24.45,24.52,87886.0,20.0297,20.0871,20.0215,20.0789,87886.0
2021-08-27 09:40:00,24.52,24.53,24.47,24.51,109628.0,20.0789,20.0871,20.0379,20.0707,109628.0
2021-08-27 09:45:00,24.5,24.56,24.5,24.51,36124.0,20.0625,20.1116,20.0625,20.0707,36124.0
2021-08-27 09:50:00,24.51,24.55,24.5,24.5,33116.0,20.0707,20.1034,20.0625,20.0625,33116.0
2021-08-27 09:55:00,24.51,24.52,24.46,24.52,27514.0,20.0707,20.0789,20.0297,20.0789,27514.0
2021-08-27 10:00:00,24.51,24.57,24.46,24.55,65245.0,20.0707,20.1198,20.0297,20.1034,65245.0
2021-08-27 10:05:00,24.55,24.6,24.54,24.55,95620.0,20.1034,20.1444,20.0952,20.1034,95620.0
2021-08-27 10:10:00,24.55,24.62,24.55,24.55,72680.0,20.1034,20.1608,20.1034,20.1034,72680.0
2021-08-27 10:15:00,24.55,24.6,24.53,24.59,51017.0,20.1034,20.1444,20.0871,20.1362,51017.0
2021-08-27 10:20:00,24.59,24.63,24.57,24.61,34120.0,20.1362,20.1689,20.1198,20.1526,34120.0
2021-08-27 10:25:00,24.61,24.62,24.58,24.61,26601.0,20.1526,20.1608,20.128,20.1526,26601.0
2021-08-27 10:30:00,24.62,24.66,24.62,24.66,41893.0,20.1608,20.1935,20.1608,20.1935,41893.0
2021-08-27 10:35:00,24.66,24.68,24.64,24.66,33774.0,20.1935,20.2099,20.1771,20.1935,33774.0
2021-08-27 10:40:00,24.67,24.69,24.65,24.67,92532.0,20.2017,20.2181,20.1853,20.2017,92532.0
2021-08-27 10:45:00,24.67,24.74,24.67,24.7,63936.0,20.2017,20.259,20.2017,20.2263,63936.0
2021-08-27 10:50:00,24.7,24.72,24.67,24.71,68022.0,20.2263,20.2426,20.2017,20.2345,68022.0
2021-08-27 10:55:00,24.72,24.72,24.68,24.71,68132.0,20.2426,20.2426,20.2099,20.2345,68132.0
2021-08-27 11:00:00,24.71,24.74,24.7,24.71,101341.0,20.2345,20.259,20.2263,20.2345,101341.0
2021-08-27 11:05:00,24.71,24.76,24.7,24.75,52328.0,20.2345,20.2754,20.2263,20.2672,52328.0
2021-08-27 11:10:00,24.75,24.76,24.72,24.73,82531.0,20.2672,20.2754,20.2426,20.2508,82531.0
2021-08-27 11:15:00,24.73,24.73,24.7,24.71,57254.0,20.2508,20.2508,20.2263,20.2345,57254.0
2021-08-27 11:20:00,24.72,24.73,24.71,24.71,29227.0,20.2426,20.2508,20.2345,20.2345,29227.0
2021-08-27 11:25:00,24.71,24.72,24.68,24.69,42223.0,20.2345,20.2426,20.2099,20.2181,42223.0
2021-08-27 11:30:00,24.68,24.73,24.68,24.71,46235.0,20.2099,20.2508,20.2099,20.2345,46235.0
2021-08-27 11:35:00,24.71,24.73,24.71,24.73,47669.0,20.2345,20.2508,20.2345,20.2508,47669.0
2021-08-27 11:40:00,24.73,24.75,24.72,24.73,49293.0,20.2508,20.2672,20.2426,20.2508,49293.0
2021-08-27 11:45:00,24.73,24.73,24.71,24.71,49903.0,20.2508,20.2508,20.2345,20.2345,49903.0
2021-08-27 11:50:00,24.71,24.72,24.7,24.71,55143.0,20.2345,20.2426,20.2263,20.2345,55143.0
2021-08-27 11:55:00,24.71,24.74,24.7,24.73,84629.0,20.2345,20.259,20.2263,20.2508,84629.0
2021-08-27 12:00:00,24.73,24.74,24.72,24.72,51725.0,20.2508,20.259,20.2426,20.2426,51725.0
2021-08-27 12:05:00,24.73,24.77,24.72,24.77,21150.0,20.2508,20.2836,20.2426,20.2836,21150.0
2021-08-27 12:10:00,24.77,24.79,24.76,24.79,18212.0,20.2836,20.3,20.2754,20.3,18212.0
2021-08-27 12:15:00,24.79,24.82,24.77,24.77,54293.0,20.3,20.3245,20.2836,20.2836,54293.0
2021-08-27 12:20:00,24.77,24.81,24.77,24.8,14717.0,20.2836,20.3163,20.2836,20.3081,14717.0
2021-08-27 12:25:00,24.8,24.81,24.78,24.78,40423.0,20.3081,20.3163,20.2918,20.2918,40423.0
2021-08-27 12:30:00,24.79,24.82,24.78,24.82,57529.0,20.3,20.3245,20.2918,20.3245,57529.0
2021-08-27 12:35:00,24.82,24.82,24.78,24.79,33449.0,20.3245,20.3245,20.2918,20.3,33449.0
2021-08-27 12:40:00,24.79,24.8,24.76,24.77,37614.0,20.3,20.3081,20.2754,20.2836,37614.0
2021-08-27 12:45:00,24.77,24.8,24.76,24.8,29386.0,20.2836,20.3081,20.2754,20.3081,29386.0
2021-08-27 12:50:00,24.8,24.82,24.79,24.82,22785.0,20.3081,20.3245,20.3,20.3245,22785.0
2021-08-27 12:55:00,24.82,24.83,24.8,24.82,63800.0,20.3245,20.3327,20.3081,20.3245,63800.0
2021-08-27 13:00:00,24.82,24.84,24.79,24.79,45489.0,20.3245,20.3409,20.3,20.3,45489.0
2021-08-27 13:05:00,24.8,24.8,24.78,24.79,106295.0,20.3081,20.3081,20.2918,20.3,106295.0
2021-08-27 13:10:00,24.79,24.79,24.77,24.79,63142.0,20.3,20.3,20.2836,20.3,63142.0
2021-08-27 13:15:00,24.78,24.79,24.77,24.77,58865.0,20.2918,20.3,20.2836,20.2836,58865.0
2021-08-27 13:20:00,24.78,24.79,24.78,24.79,30786.0,20.2918,20.3,20.2918,20.3,30786.0
2021-08-27 13:25:00,24.79,24.79,24.74,24.75,101606.0,20.3,20.3,20.259,20.2672,101606.0
2021-08-27 13:30:00,24.75,24.75,24.73,24.73,30938.0,20.2672,20.2672,20.2508,20.2508,30938.0
2021-08-27 13:35:00,24.74,24.75,24.73,24.75,59005.0,20.259,20.2672,20.2508,20.2672,59005.0
2021-08-27 13:40:00,24.75,24.77,24.74,24.76,91085.0,20.2672,20.2836,20.259,20.2754,91085.0
2021-08-27 13:45:00,24.75,24.77,24.75,24.77,47857.0,20.2672,20.2836,20.2672,20.2836,47857.0
2021-08-27 13:50:00,24.77,24.8,24.77,24.8,68879.0,20.2836,20.3081,20.2836,20.3081,68879.0
2021-08-27 13:55:00,24.8,24.8,24.77,24.78,79012.0,20.3081,20.3081,20.2836,20.2918,79012.0
2021-08-27 14:00:00,24.78,24.78,24.73,24.74,39533.0,20.2918,20.2918,20.2508,20.259,39533.0
2021-08-27 14:05:00,24.75,24.75,24.71,24.73,32313.0,20.2672,20.2672,20.2345,20.2508,32313.0
2021-08-27 14:10:00,24.73,24.73,24.72,24.73,52827.0,20.2508,20.2508,20.2426,20.2508,52827.0
2021-08-27 14:15:00,24.73,24.73,24.69,24.7,43336.0,20.2508,20.2508,20.2181,20.2263,43336.0
2021-08-27 14:20:00,24.7,24.71,24.69,24.7,57894.0,20.2263,20.2345,20.2181,20.2263,57894.0
2021-08-27 14:25:00,24.7,24.7,24.68,24.69,46948.0,20.2263,20.2263,20.2099,20.2181,46948.0
2021-08-27 14:30:00,24.69,24.7,24.67,24.68,96848.0,20.2181,20.2263,20.2017,20.2099,96848.0
2021-08-27 14:35:00,24.68,24.69,24.66,24.67,190752.0,20.2099,20.2181,20.1935,20.2017,190752.0
2021-08-27 14:40:00,24.66,24.67,24.61,24.62,84873.0,20.1935,20.2017,20.1526,20.1608,84873.0
2021-08-27 14:45:00,24.61,24.61,24.57,24.61,141243.0,20.1526,20.1526,20.1198,20.1526,141243.0
2021-08-27 14:50:00,24.61,24.61,24.59,24.61,74532.0,20.1526,20.1526,20.1362,20.1526,74532.0
2021-08-27 14:55:00,24.61,24.63,24.59,24.59,90870.0,20.1526,20.1689,20.1362,20.1362,90870.0
2021-08-27 15:00:00,24.6,24.61,24.58,24.61,247763.0,20.1444,20.1526,20.128,20.1526,247763.0
2021-08-27 15:05:00,24.61,24.61,24.57,24.6,94435.0,20.1526,20.1526,20.1198,20.1444,94435.0
2021-08-27 15:10:00,24.6,24.6,24.59,24.6,36505.0,20.1444,20.1444,20.1362,20.1444,36505.0
2021-08-27 15:15:00,24.59,24.61,24.58,24.6,124645.0,20.1362,20.1526,20.128,20.1444,124645.0
2021-08-27 15:20:00,24.6,24.61,24.58,24.6,137934.0,20.1444,20.1526,20.128,20.1444,137934.0
2021-08-27 15:25:00,24.6,24.6,24.59,24.59,53036.0,20.1444,20.1444,20.1362,20.1362,53036.0
2021-08-27 15:30:00,24.6,24.61,24.58,24.61,190242.0,20.1444,20.1526,20.128,20.1526,190242.0
2021-08-27 15:35:00,24.61,24.62,24.6,24.6,120677.0,20.1526,20.1608,20.1444,20.1444,120677.0
2021-08-27 15:40:00,24.61,24.61,24.58,24.59,243142.0,20.1526,20.1526,20.128,20.1362,243142.0
2021-08-27 15:45:00,24.58,24.61,24.55,24.55,311421.0,20.128,20.1526,20.1034,20.1034,311421.0
2021-08-27 15:50:00,24.56,24.59,24.51,24.55,616396.0,20.1116,20.1362,20.0707,20.1034,616396.0
2021-08-27 15:55:00,24.55,24.61,24.54,24.61,720823.0,20.1034,20.1526,20.0952,20.1526,720823.0
2021-08-30 09:30:00,24.67,24.74,24.63,24.68,134911.0,20.2017,20.259,20.1689,20.2099,134911.0
2021-08-30 09:35:00,24.69,24.69,24.59,24.59,87750.0,20.2181,20.2181,20.1362,20.1362,87750.0
2021-08-30 09:40:00,24.59,24.61,24.56,24.56,75179.0,20.1362,20.1526,20.1116,20.1116,75179.0
2021-08-30 09:45:00,24.56,24.6,24.55,24.55,91843.0,20.1116,20.1444,20.1034,20.1034,91843.0
2021-08-30 09:50:00,24.56,24.63,24.55,24.61,42824.0,20.1116,20.1689,20.1034,20.1526,42824.0
2021-08-30 09:55:00,24.62,24.67,24.61,24.66,58201.0,20.1608,20.2017,20.1526,20.1935,58201.0
2021-08-30 10:00:00,24.65,24.67,24.55,24.55,52312.0,20.1853,20.2017,20.1034,20.1034,52312.0
2021-08-30 10:05:00,24.56,24.61,24.56,24.58,45363.0,20.1116,20.1526,20.1116,20.128,45363.0
2021-08-30 10:10:00,24.58,24.64,24.57,24.61,51027.0,20.128,20.1771,20.1198,20.1526,51027.0
2021-08-30 10:15:00,24.6,24.68,24.6,24.67,52604.0,20.1444,20.2099,20.1444,20.2017,52604.0
2021-08-30 10:20:00,24.67,24.74,24.64,24.73,70160.0,20.2017,20.259,20.1771,20.2508,70160.0
2021-08-30 10:25:00,24.73,24.73,24.7,24.71,24266.0,20.2508,20.2508,20.2263,20.2345,24266.0
2021-08-30 10:30:00,24.71,24.76,24.68,24.75,171167.0,20.2345,20.2754,20.2099,20.2672,171167.0
2021-08-30 10:35:00,24.75,24.8,24.75,24.78,76621.0,20.2672,20.3081,20.2672,20.2918,76621.0
2021-08-30 10:40:00,24.79,24.8,24.78,24.79,31363.0,20.3,20.3081,20.2918,20.3,31363.0
2021-08-30 10:45:00,24.79,24.81,24.77,24.8,64408.0,20.3,20.3163,20.2836,20.3081,64408.0
2021-08-30 10:50:00,24.8,24.82,24.79,24.8,39369.0,20.3081,20.3245,20.3,20.3081,39369.0
2021-08-30 10:55:00,24.8,24.83,24.79,24.82,77340.0,20.3081,20.3327,20.3,20.3245,77340.0
2021-08-30 11:00:00,24.81,24.85,24.76,24.77,39189.0,20.3163,20.3491,20.2754,20.2836,39189.0
2021-08-30 11:05:00,24.76,24.78,24.75,24.77,33026.0,20.2754,20.2918,20.2672,20.2836,33026.0
2021-08-30 11:10:00,24.78,24.83,24.77,24.83,32584.0,20.2918,20.3327,20.2836,20.3327,32584.0
2021-08-30 11:15:00,24.82,24.83,24.79,24.8,34970.0,20.3245,20.3327,20.3,20.3081,34970.0
2021-08-30 11:20:00,24.79,24.81,24.77,24.78,35833.0,20.3,20.3163,20.2836,20.2918,35833.0
2021-08-30 11:25:00,24.78,24.83,24.77,24.8,58246.0,20.2918,20.3327,20.2836,20.3081,58246.0
2021-08-30 11:30:00,24.8,24.82,24.79,24.8,31404.0,20.3081,20.3245,20.3,20.3081,31404.0
2021-08-30 11:35:00,24.81,24.83,24.78,24.79,30285.0,20.3163,20.3327,20.2918,20.3,30285.0
2021-08-30 11:40:00,24.8,24.82,24.77,24.82,26542.0,20.3081,20.3245,20.2836,20.3245,26542.0
2021-08-30 11:45:00,24.82,24.83,24.8,24.82,41546.0,20.3245,20.3327,20.3081,20.3245,41546.0
2021-08-30 11:50:00,24.82,24.87,24.81,24.86,42745.0,20.3245,20.3655,20.3163,20.3573,42745.0
2021-08-30 11:55:00,24.85,24.87,24.84,24.85,41889.0,20.3491,20.3655,20.3409,20.3491,41889.0
2021-08-30 12:00:00,24.84,24.86,24.83,24.86,18408.0,20.3409,20.3573,20.3327,20.3573,18408.0
2021-08-30 12:05:00,24.85,24.87,24.84,24.86,31334.0,20.3491,20.3655,20.3409,20.3573,31334.0
2021-08-30 12:10:00,24.85,24.86,24.84,24.86,21606.0,20.3491,20.3573,20.3409,20.3573,21606.0
2021-08-30 12:15:00,24.86,24.86,24.82,24.85,35137.0,20.3573,20.3573,20.3245,20.3491,35137.0
2021-08-30 12:20:00,24.85,24.85,24.81,24.82,34485.0,20.3491,20.3491,20.3163,20.3245,34485.0
2021-08-30 12:25:00,24.83,24.85,24.81,24.85,48567.0,20.3327,20.3491,20.3163,20.3491,48567.0
2021-08-30 12:30:00,24.85,24.88,24.84,24.85,49014.0,20.3491,20.3737,20.3409,20.3491,49014.0
2021-08-30 12:35:00,24.86,24.87,24.84,24.85,23306.0,20.3573,20.3655,20.3409,20.3491,23306.0
2021-08-30 12:40:00,24.85,24.87,24.83,24.84,34212.0,20.3491,20.3655,20.3327,20.3409,34212.0
2021-08-30 12:45:00,24.84,24.88,24.83,24.88,31666.0,20.3409,20.3737,20.3327,20.3737,31666.0
2021-08-30 12:50:00,24.87,24.88,24.85,24.86,20738.0,20.3655,20.3737,20.3491,20.3573,20738.0
2021-08-30 12:55:00,24.86,24.86,24.82,24.84,34147.0,20.3573,20.3573,20.3245,20.3409,34147.0
2021-08-30 13:00:00,24.83,24.86,24.83,24.84,24175.0,20.3327,20.3573,20.3327,20.3409,24175.0
2021-08-30 13:05:00,24.84,24.85,24.81,24.82,23980.0,20.3409,20.3491,20.3163,20.3245,23980.0
2021-08-30 13:10:00,24.82,24.83,24.81,24.82,15477.0,20.3245,20.3327,20.3163,20.3245,15477.0
2021-08-30 13:15:00,24.82,24.82,24.77,24.78,38995.0,20.3245,20.3245,20.2836,20.2918,38995.0
2021-08-30 13:20:00,24.78,24.8,24.77,24.8,32716.0,20.2918,20.3081,20.2836,20.3081,32716.0
2021-08-30 13:25:00,24.8,24.82,24.79,24.81,30940.0,20.3081,20.3245,20.3,20.3163,30940.0
2021-08-30 13:30:00,24.8,24.82,24.79,24.79,18860.0,20.3081,20.3245,20.3,20.3,18860.0
2021-08-30 13:35:00,24.8,24.81,24.77,24.8,38700.0,20.3081,20.3163,20.2836,20.3081,38700.0
2021-08-30 13:40:00,24.8,24.83,24.79,24.82,53176.0,20.3081,20.3327,20.3,20.3245,53176.0
2021-08-30 13:45:00,24.82,24.84,24.8,24.82,51600.0,20.3245,20.3409,20.3081,20.3245,51600.0
2021-08-30 13:50:00,24.82,24.83,24.78,24.78,56404.0,20.3245,20.3327,20.2918,20.2918,56404.0
2021-08-30 13:55:00,24.78,24.79,24.77,24.78,64055.0,20.2918,20.3,20.2836,20.2918,64055.0
2021-08-30 14:00:00,24.78,24.78,24.76,24.76,29505.0,20.2918,20.2918,20.2754,20.2754,29505.0
2021-08-30 14:05:00,24.76,24.77,24.75,24.75,17564.0,20.2754,20.2836,20.2672,20.2672,17564.0
2021-08-30 14:10:00,24.76,24.77,24.75,24.76,27830.0,20.2754,20.2836,20.2672,20.2754,27830.0
2021-08-30 14:15:00,24.77,24.77,24.75,24.76,44411.0,20.2836,20.2836,20.2672,20.2754,44411.0
2021-08-30 14:20:00,24.77,24.77,24.73,24.73,40046.0,20.2836,20.2836,20.2508,20.2508,40046.0
2021-08-30 14:25:00,24.73,24.76,24.73,24.73,28023.0,20.2508,20.2754,20.2508,20.2508,28023.0
2021-08-30 14:30:00,24.73,24.74,24.71,24.71,51290.0,20.2508,20.259,20.2345,20.2345,51290.0
2021-08-30 14:35:00,24.71,24.73,24.69,24.71,32416.0,20.2345,20.2508,20.2181,20.2345,32416.0
2021-08-30 14:40:00,24.71,24.72,24.7,24.71,10215.0,20.2345,20.2426,20.2263,20.2345,10215.0
2021-08-30 14:45:00,24.71,24.74,24.7,24.73,36441.0,20.2345,20.259,20.2263,20.2508,36441.0
2021-08-30 14:50:00,24.72,24.74,24.71,24.72,34285.0,20.2426,20.259,20.2345,20.2426,34285.0
2021-08-30 14:55:00,24.71,24.73,24.7,24.71,44745.0,20.2345,20.2508,20.2263,20.2345,44745.0
2021-08-30 15:00:00,24.71,24.74,24.71,24.73,23510.0,20.2345,20.259,20.2345,20.2508,23510.0
2021-08-30 15:05:00,24.73,24.74,24.72,24.73,16078.0,20.2508,20.259,20.2426,20.2508,16078.0
2021-08-30 15:10:00,24.73,24.74,24.71,24.71,46579.0,20.2508,20.259,20.2345,20.2345,46579.0
2021-08-30 15:15:00,24.72,24.74,24.71,24.73,56526.0,20.2426,20.259,20.2345,20.2508,56526.0
2021-08-30 15:20:00,24.73,24.75,24.72,24.73,35801.0,20.2508,20.2672,20.2426,20.2508,35801.0
2021-08-30 15:25:00,24.72,24.73,24.71,24.71,33646.0,20.2426,20.2508,20.2345,20.2345,33646.0
2021-08-30 15:30:00,24.71,24.72,24.68,24.68,57888.0,20.2345,20.2426,20.2099,20.2099,57888.0
2021-08-30 15:35:00,24.68,24.68,24.63,24.64,53357.0,20.2099,20.2099,20.1689,20.1771,53357.0
2021-08-30 15:40:00,24.64,24.64,24.62,24.63,52656.0,20.1771,20.1771,20.1608,20.1689,52656.0
2021-08-30 15:45:00,24.63,24.65,24.62,24.63,106401.0,20.1689,20.1853,20.1608,20.1689,106401.0
2021-08-30 15:50:00,24.63,24.64,24.61,24.61,113985.0,20.1689,20.1771,20.1526,20.1526,113985.0
2021-08-30 15:55:00,24.62,24.63,24.56,24.57,361663.0,20.1608,20.1689,20.1116,20.1198,361663.0
2021-08-31 09:30:00,24.5,24.66,24.44,24.58,241949.0,20.0625,20.1935,20.0134,20.128,241949.0
2021-08-31 09:35:00,24.58,24.65,24.57,24.64,177057.0,20.128,20.1853,20.1198,20.1771,177057.0
2021-08-31 09:40:00,24.65,24.67,24.63,24.63,107189.0,20.1853,20.2017,20.1689,20.1689,107189.0
2021-08-31 09:45:00,24.63,24.64,24.58,24.6,143036.0,20.1689,20.1771,20.128,20.1444,143036.0
2021-08-31 09:50:00,24.6,24.61,24.5,24.52,216558.0,20.1444,20.1526,20.0625,20.0789,216558.0
2021-08-31 09:55:00,24.51,24.54,24.48,24.53,175057.0,20.0707,20.0952,20.0461,20.0871,175057.0
2021-08-31 10:00:00,24.53,24.58,24.52,24.58,209034.0,20.0871,20.128,20.0789,20.128,209034.0
2021-08-31 10:05:00,24.58,24.58,24.5,24.55,207122.0,20.128,20.128,20.0625,20.1034,207122.0
2021-08-31 10:10:00,24.55,24.58,24.54,24.58,277804.0,20.1034,20.128,20.0952,20.128,277804.0
2021-08-31 10:15:00,24.58,24.62,24.57,24.62,169397.0,20.128,20.1608,20.1198,20.1608,169397.0
2021-08-31 10:20:00,24.62,24.64,24.55,24.55,183149.0,20.1608,20.1771,20.1034,20.1034,183149.0
2021-08-31 10:25:00,24.55,24.6,24.52,24.59,162516.0,20.1034,20.1444,20.0789,20.1362,162516.0
2021-08-31 10:30:00,24.59,24.67,24.58,24.67,161375.0,20.1362,20.2017,20.128,20.2017,161375.0
2021-08-31 10:35:00,24.66,24.73,24.65,24.71,104018.0,20.1935,20.2508,20.1853,20.2345,104018.0
2021-08-31 10:40:00,24.72,24.73,24.69,24.72,62833.0,20.2426,20.2508,20.2181,20.2426,62833.0
2021-08-31 10:45:00,24.71,24.72,24.68,24.7,95019.0,20.2345,20.2426,20.2099,20.2263,95019.0
2021-08-31 10:50:00,24.69,24.73,24.69,24.7,86369.0,20.2181,20.2508,20.2181,20.2263,86369.0
2021-08-31 10:55:00,24.7,24.7,24.67,24.68,58216.0,20.2263,20.2263,20.2017,20.2099,58216.0
2021-08-31 11:00:00,24.69,24.72,24.67,24.69,91974.0,20.2181,20.2426,20.2017,20.2181,91974.0
2021-08-31 11:05:00,24.69,24.73,24.69,24.7,89712.0,20.2181,20.2508,20.2181,20.2263,89712.0
2021-08-31 11:10:00,24.7,24.7,24.67,24.68,61733.0,20.2263,20.2263,20.2017,20.2099,61733.0
2021-08-31 11:15:00,24.68,24.7,24.66,24.7,89985.0,20.2099,20.2263,20.1935,20.2263,89985.0
2021-08-31 11:20:00,24.71,24.71,24.64,24.65,151862.0,20.2345,20.2345,20.1771,20.1853,151862.0
2021-08-31 11:25:00,24.65,24.68,24.65,24.68,50637.0,20.1853,20.2099,20.1853,20.2099,50637.0
2021-08-31 11:30:00,24.68,24.69,24.66,24.68,74566.0,20.2099,20.2181,20.1935,20.2099,74566.0
2021-08-31 11:35:00,24.68,24.68,24.65,24.68,52294.0,20.2099,20.2099,20.1853,20.2099,52294.0
2021-08-31 11:40:00,24.68,24.71,24.67,24.71,30070.0,20.2099,20.2345,20.2017,20.2345,30070.0
2021-08-31 11:45:00,24.71,24.71,24.7,24.71,24450.0,20.2345,20.2345,20.2263,20.2345,24450.0
2021-08-31 11:50:00,24.71,24.72,24.68,24.7,113501.0,20.2345,20.2426,20.2099,20.2263,113501.0
2021-08-31 11:55:00,24.7,24.73,24.69,24.72,55498.0,20.2263,20.2508,20.2181,20.2426,55498.0
2021-08-31 12:00:00,24.71,24.75,24.71,24.74,55430.0,20.2345,20.2672,20.2345,20.259,55430.0
2021-08-31 12:05:00,24.75,24.77,24.74,24.77,21683.0,20.2672,20.2836,20.259,20.2836,21683.0
2021-08-31 12:10:00,24.76,24.78,24.75,24.78,57132.0,20.2754,20.2918,20.2672,20.2918,57132.0
2021-08-31 12:15:00,24.78,24.79,24.77,24.79,27501.0,20.2918,20.3,20.2836,20.3,27501.0
2021-08-31 12:20:00,24.79,24.81,24.78,24.8,63209.0,20.3,20.3163,20.2918,20.3081,63209.0
2021-08-31 12:25:00,24.79,24.8,24.76,24.76,54188.0,20.3,20.3081,20.2754,20.2754,54188.0
2021-08-31 12:30:00,24.77,24.77,24.75,24.77,30183.0,20.2836,20.2836,20.2672,20.2836,30183.0
2021-08-31 12:35:00,24.77,24.79,24.76,24.79,44720.0,20.2836,20.3,20.2754,20.3,44720.0
2021-08-31 12:40:00,24.78,24.8,24.77,24.79,50423.0,20.2918,20.3081,20.2836,20.3,50423.0
2021-08-31 12:45:00,24.79,24.8,24.76,24.77,79152.0,20.3,20.3081,20.2754,20.2836,79152.0
2021-08-31 12:50:00,24.77,24.78,24.76,24.77,42573.0,20.2836,20.2918,20.2754,20.2836,42573.0
2021-08-31 12:55:00,24.77,24.78,24.74,24.75,48601.0,20.2836,20.2918,20.259,20.2672,48601.0
2021-08-31 13:00:00,24.74,24.77,24.74,24.77,33476.0,20.259,20.2836,20.259,20.2836,33476.0
2021-08-31 13:05:00,24.77,24.78,24.76,24.77,46850.0,20.2836,20.2918,20.2754,20.2836,46850.0
2021-08-31 13:10:00,24.77,24.79,24.76,24.78,45726.0,20.2836,20.3,20.2754,20.2918,45726.0
2021-08-31 13:15:00,24.78,24.78,24.72,24.73,63535.0,20.2918,20.2918,20.2426,20.2508,63535.0
2021-08-31 13:20:00,24.72,24.74,24.71,24.73,54342.0,20.2426,20.259,20.2345,20.2508,54342.0
2021-08-31 13:25:00,24.73,24.78,24.73,24.77,73790.0,20.2508,20.2918,20.2508,20.2836,73790.0
2021-08-31 13:30:00,24.77,24.78,24.76,24.77,25317.0,20.2836,20.2918,20.2754,20.2836,25317.0
2021-08-31 13:35:00,24.76,24.77,24.76,24.76,17741.0,20.2754,20.2836,20.2754,20.2754,17741.0
2021-08-31 13:40:00,24.76,24.77,24.76,24.77,32385.0,20.2754,20.2836,20.2754,20.2836,32385.0
2021-08-31 13:45:00,24.77,24.79,24.76,24.79,63027.0,20.2836,20.3,20.2754,20.3,63027.0
2021-08-31 13:50:00,24.79,24.8,24.78,24.79,39254.0,20.3,20.3081,20.2918,20.3,39254.0
2021-08-31 13:55:00,24.8,24.8,24.78,24.8,78679.0,20.3081,20.3081,20.2918,20.3081,78679.0
2021-08-31 14:00:00,24.8,24.84,24.78,24.79,112078.0,20.3081,20.3409,20.2918,20.3,112078.0
2021-08-31 14:05:00,24.78,24.79,24.76,24.76,30797.0,20.2918,20.3,20.2754,20.2754,30797.0
2021-08-31 14:10:00,24.76,24.78,24.75,24.78,57074.0,20.2754,20.2918,20.2672,20.2918,57074.0
2021-08-31 14:15:00,24.78,24.81,24.78,24.8,52665.0,20.2918,20.3163,20.2918,20.3081,52665.0
2021-08-31 14:20:00,24.8,24.81,24.79,24.8,42090.0,20.3081,20.3163,20.3,20.3081,42090.0
2021-08-31 14:25:00,24.8,24.81,24.77,24.78,55723.0,20.3081,20.3163,20.2836,20.2918,55723.0
2021-08-31 14:30:00,24.78,24.79,24.77,24.79,33620.0,20.2918,20.3,20.2836,20.3,33620.0
2021-08-31 14:35:00,24.79,24.79,24.76,24.77,67610.0,20.3,20.3,20.2754,20.2836,67610.0
2021-08-31 14:40:00,24.77,24.78,24.74,24.74,34759.0,20.2836,20.2918,20.259,20.259,34759.0
2021-08-31 14:45:00,24.74,24.75,24.7,24.71,64824.0,20.259,20.2672,20.2263,20.2345,64824.0
2021-08-31 14:50:00,24.7,24.73,24.7,24.72,95485.0,20.2263,20.2508,20.2263,20.2426,95485.0
2021-08-31 14:55:00,24.73,24.76,24.72,24.75,61992.0,20.2508,20.2754,20.2426,20.2672,61992.0
2021-08-31 15:00:00,24.75,24.76,24.74,24.76,45797.0,20.2672,20.2754,20.259,20.2754,45797.0
2021-08-31 15:05:00,24.76,24.77,24.74,24.75,88886.0,20.2754,20.2836,20.259,20.2672,88886.0
2021-08-31 15:10:00,24.75,24.75,24.73,24.73,76591.0,20.2672,20.2672,20.2508,20.2508,76591.0
2021-08-31 15:15:00,24.73,24.75,24.73,24.73,45964.0,20.2508,20.2672,20.2508,20.2508,45964.0
2021-08-31 15:20:00,24.73,24.75,24.71,24.75,126920.0,20.2508,20.2672,20.2345,20.2672,126920.0
2021-08-31 15:25:00,24.75,24.76,24.74,24.76,86582.0,20.2672,20.2754,20.259,20.2754,86582.0
2021-08-31 15:30:00,24.76,24.81,24.75,24.81,144485.0,20.2754,20.3163,20.2672,20.3163,144485.0
2021-08-31 15:35:00,24.8,24.82,24.79,24.82,123587.0,20.3081,20.3245,20.3,20.3245,123587.0
2021-08-31 15:40:00,24.82,24.82,24.77,24.79,136365.0,20.3245,20.3245,20.2836,20.3,136365.0
2021-08-31 15:45:00,24.79,24.79,24.76,24.79,214327.0,20.3,20.3,20.2754,20.3,214327.0
2021-08-31 15:50:00,24.79,24.8,24.74,24.75,425527.0,20.3,20.3081,20.259,20.2672,425527.0
2021-08-31 15:55:00,24.75,24.76,24.69,24.69,785708.0,20.2672,20.2754,20.2181,20.2181,785708.0
2021-09-01 09:30:00,24.69,24.74,24.61,24.72,189581.0,20.2181,20.259,20.1526,20.2426,189581.0
2021-09-01 09:35:00,24.71,24.74,24.67,24.68,90877.0,20.2345,20.259,20.2017,20.2099,90877.0
2021-09-01 09:40:00,24.67,24.67,24.57,24.62,107243.0,20.2017,20.2017,20.1198,20.1608,107243.0
2021-09-01 09:45:00,24.62,24.62,24.53,24.56,59178.0,20.1608,20.1608,20.0871,20.1116,59178.0
2021-09-01 09:50:00,24.55,24.61,24.53,24.61,56403.0,20.1034,20.1526,20.0871,20.1526,56403.0
2021-09-01 09:55:00,24.6,24.64,24.59,24.63,72678.0,20.1444,20.1771,20.1362,20.1689,72678.0
2021-09-01 10:00:00,24.64,24.67,24.61,24.66,63554.0,20.1771,20.2017,20.1526,20.1935,63554.0
2021-09-01 10:05:00,24.67,24.74,24.65,24.74,150680.0,20.2017,20.259,20.1853,20.259,150680.0
2021-09-01 10:10:00,24.73,24.74,24.67,24.71,71390.0,20.2508,20.259,20.2017,20.2345,71390.0
2021-09-01 10:15:00,24.7,24.74,24.66,24.68,57347.0,20.2263,20.259,20.1935,20.2099,57347.0
2021-09-01 10:20:00,24.68,24.7,24.67,24.69,57080.0,20.2099,20.2263,20.2017,20.2181,57080.0
2021-09-01 10:25:00,24.69,24.71,24.67,24.68,50472.0,20.2181,20.2345,20.2017,20.2099,50472.0
2021-09-01 10:30:00,24.68,24.77,24.67,24.71,203562.0,20.2099,20.2836,20.2017,20.2345,203562.0
2021-09-01 10:35:00,24.71,24.71,24.57,24.58,87644.0,20.2345,20.2345,20.1198,20.128,87644.0
2021-09-01 10:40:00,24.59,24.6,24.56,24.58,74777.0,20.1362,20.1444,20.1116,20.128,74777.0
2021-09-01 10:45:00,24.57,24.62,24.57,24.61,50678.0,20.1198,20.1608,20.1198,20.1526,50678.0
2021-09-01 10:50:00,24.61,24.61,24.56,24.61,64855.0,20.1526,20.1526,20.1116,20.1526,64855.0
2021-09-01 10:55:00,24.61,24.61,24.57,24.58,62282.0,20.1526,20.1526,20.1198,20.128,62282.0
2021-09-01 11:00:00,24.57,24.61,24.56,24.59,65516.0,20.1198,20.1526,20.1116,20.1362,65516.0
2021-09-01 11:05:00,24.59,24.64,24.58,24.64,137776.0,20.1362,20.1771,20.128,20.1771,137776.0
2021-09-01 11:10:00,24.65,24.65,24.58,24.6,91743.0,20.1853,20.1853,20.128,20.1444,91743.0
2021-09-01 11:15:00,24.6,24.64,24.58,24.62,50735.0,20.1444,20.1771,20.128,20.1608,50735.0
2021-09-01 11:20:00,24.63,24.63,24.6,24.6,24229.0,20.1689,20.1689,20.1444,20.1444,24229.0
2021-09-01 11:25:00,24.6,24.63,24.59,24.6,88143.0,20.1444,20.1689,20.1362,20.1444,88143.0
2021-09-01 11:30:00,24.61,24.61,24.58,24.59,33979.0,20.1526,20.1526,20.128,20.1362,33979.0
2021-09-01 11:35:00,24.59,24.59,24.55,24.55,26333.0,20.1362,20.1362,20.1034,20.1034,26333.0
2021-09-01 11:40:00,24.55,24.56,24.53,24.54,20443.0,20.1034,20.1116,20.0871,20.0952,20443.0
2021-09-01 11:45:00,24.54,24.57,24.54,24.57,46937.0,20.0952,20.1198,20.0952,20.1198,46937.0
2021-09-01 11:50:00,24.57,24.58,24.54,24.57,49403.0,20.1198,20.128,20.0952,20.1198,49403.0
2021-09-01 11:55:00,24.57,24.58,24.54,24.54,25745.0,20.1198,20.128,20.0952,20.0952,25745.0
2021-09-01 12:00:00,24.55,24.57,24.53,24.57,28341.0,20.1034,20.1198,20.0871,20.1198,28341.0
2021-09-01 12:05:00,24.56,24.61,24.55,24.6,81018.0,20.1116,20.1526,20.1034,20.1444,81018.0
2021-09-01 12:10:00,24.6,24.62,24.59,24.62,24287.0,20.1444,20.1608,20.1362,20.1608,24287.0
2021-09-01 12:15:00,24.61,24.63,24.61,24.62,69787.0,20.1526,20.1689,20.1526,20.1608,69787.0
2021-09-01 12:20:00,24.62,24.64,24.61,24.64,57448.0,20.1608,20.1771,20.1526,20.1771,57448.0
2021-09-01 12:25:00,24.63,24.68,24.62,24.68,60554.0,20.1689,20.2099,20.1608,20.2099,60554.0
2021-09-01 12:30:00,24.67,24.69,24.66,24.68,32066.0,20.2017,20.2181,20.1935,20.2099,32066.0
2021-09-01 12:35:00,24.68,24.71,24.67,24.69,64799.0,20.2099,20.2345,20.2017,20.2181,64799.0
2021-09-01 12:40:00,24.7,24.71,24.68,24.69,38696.0,20.2263,20.2345,20.2099,20.2181,38696.0
2021-09-01 12:45:00,24.69,24.69,24.68,24.69,24555.0,20.2181,20.2181,20.2099,20.2181,24555.0
2021-09-01 12:50:00,24.69,24.7,24.67,24.68,57631.0,20.2181,20.2263,20.2017,20.2099,57631.0
2021-09-01 12:55:00,24.67,24.7,24.67,24.7,49708.0,20.2017,20.2263,20.2017,20.2263,49708.0
2021-09-01 13:00:00,24.7,24.72,24.69,24.7,37312.0,20.2263,20.2426,20.2181,20.2263,37312.0
2021-09-01 13:05:00,24.7,24.72,24.69,24.7,36715.0,20.2263,20.2426,20.2181,20.2263,36715.0
2021-09-01 13:10:00,24.7,24.71,24.67,24.69,34155.0,20.2263,20.2345,20.2017,20.2181,34155.0
2021-09-01 13:15:00,24.69,24.69,24.64,24.64,49316.0,20.2181,20.2181,20.1771,20.1771,49316.0
2021-09-01 13:20:00,24.65,24.67,24.64,24.67,24747.0,20.1853,20.2017,20.1771,20.2017,24747.0
2021-09-01 13:25:00,24.67,24.68,24.64,24.64,33080.0,20.2017,20.2099,20.1771,20.1771,33080.0
2021-09-01 13:30:00,24.65,24.68,24.64,24.67,64311.0,20.1853,20.2099,20.1771,20.2017,64311.0
2021-09-01 13:35:00,24.68,24.68,24.67,24.68,9798.0,20.2099,20.2099,20.2017,20.2099,9798.0
2021-09-01 13:40:00,24.67,24.68,24.65,24.67,51769.0,20.2017,20.2099,20.1853,20.2017,51769.0
2021-09-01 13:45:00,24.68,24.68,24.65,24.65,41689.0,20.2099,20.2099,20.1853,20.1853,41689.0
2021-09-01 13:50:00,24.65,24.67,24.64,24.66,45064.0,20.1853,20.2017,20.1771,20.1935,45064.0
2021-09-01 13:55:00,24.66,24.68,24.65,24.67,26538.0,20.1935,20.2099,20.1853,20.2017,26538.0
2021-09-01 14:00:00,24.67,24.67,24.61,24.63,166950.0,20.2017,20.2017,20.1526,20.1689,166950.0
2021-09-01 14:05:00,24.64,24.64,24.61,24.61,36658.0,20.1771,20.1771,20.1526,20.1526,36658.0
2021-09-01 14:10:00,24.62,24.62,24.59,24.6,36835.0,20.1608,20.1608,20.1362,20.1444,36835.0
2021-09-01 14:15:00,24.6,24.61,24.58,24.61,44328.0,20.1444,20.1526,20.128,20.1526,44328.0
2021-09-01 14:20:00,24.61,24.61,24.59,24.6,52803.0,20.1526,20.1526,20.1362,20.1444,52803.0
2021-09-01 14:25:00,24.61,24.62,24.59,24.6,28759.0,20.1526,20.1608,20.1362,20.1444,28759.0
2021-09-01 14:30:00,24.6,24.6,24.58,24.59,44536.0,20.1444,20.1444,20.128,20.1362,44536.0
2021-09-01 14:35:00,24.59,24.6,24.58,24.59,45979.0,20.1362,20.1444,20.128,20.1362,45979.0
2021-09-01 14:40:00,24.59,24.62,24.58,24.62,33453.0,20.1362,20.1608,20.128,20.1608,33453.0
2021-09-01 14:45:00,24.62,24.63,24.61,24.63,25689.0,20.1608,20.1689,20.1526,20.1689,25689.0
2021-09-01 14:50:00,24.63,24.65,24.62,24.64,96885.0,20.1689,20.1853,20.1608,20.1771,96885.0
2021-09-01 14:55:00,24.64,24.68,24.64,24.68,62604.0,20.1771,20.2099,20.1771,20.2099,62604.0
2021-09-01 15:00:00,24.68,24.68,24.66,24.67,52412.0,20.2099,20.2099,20.1935,20.2017,52412.0
2021-09-01 15:05:00,24.67,24.68,24.64,24.65,45816.0,20.2017,20.2099,20.1771,20.1853,45816.0
2021-09-01 15:10:00,24.64,24.66,24.63,24.65,37674.0,20.1771,20.1935,20.1689,20.1853,37674.0
2021-09-01 15:15:00,24.65,24.65,24.63,24.64,30484.0,20.1853,20.1853,20.1689,20.1771,30484.0
2021-09-01 15:20:00,24.65,24.66,24.64,24.66,40022.0,20.1853,20.1935,20.1771,20.1935,40022.0
2021-09-01 15:25:00,24.66,24.66,24.62,24.64,91633.0,20.1935,20.1935,20.1608,20.1771,91633.0
2021-09-01 15:30:00,24.64,24.68,24.64,24.67,48019.0,20.1771,20.2099,20.1771,20.2017,48019.0
2021-09-01 15:35:00,24.68,24.69,24.67,24.68,95684.0,20.2099,20.2181,20.2017,20.2099,95684.0
2021-09-01 15:40:00,24.68,24.69,24.67,24.68,85789.0,20.2099,20.2181,20.2017,20.2099,85789.0
2021-09-01 15:45:00,24.68,24.73,24.67,24.73,135659.0,20.2099,20.2508,20.2017,20.2508,135659.0
2021-09-01 15:50:00,24.72,24.73,24.67,24.69,246240.0,20.2426,20.2508,20.2017,20.2181,246240.0
2021-09-01 15:55:00,24.69,24.69,24.65,24.66,441149.0,20.2181,20.2181,20.1853,20.1935,441149.0
2021-09-02 09:30:00,24.77,24.98,24.77,24.94,314056.0,20.2836,20.4555,20.2836,20.4228,314056.0
2021-09-02 09:35:00,24.95,24.95,24.84,24.9,67014.0,20.431,20.431,20.3409,20.39,67014.0
2021-09-02 09:40:00,24.9,24.95,24.9,24.94,36916.0,20.39,20.431,20.39,20.4228,36916.0
2021-09-02 09:45:00,24.94,24.97,24.85,24.88,117487.0,20.4228,20.4474,20.3491,20.3737,117487.0
2021-09-02 09:50:00,24.88,24.94,24.84,24.94,120080.0,20.3737,20.4228,20.3409,20.4228,120080.0
2021-09-02 09:55:00,24.95,24.99,24.94,24.98,107831.0,20.431,20.4637,20.4228,20.4555,107831.0
2021-09-02 10:00:00,24.98,25.07,24.98,25.02,108857.0,20.4555,20.5292,20.4555,20.4883,108857.0
2021-09-02 10:05:00,25.02,25.08,25.01,25.07,108032.0,20.4883,20.5374,20.4801,20.5292,108032.0
2021-09-02 10:10:00,25.07,25.07,25.03,25.05,57318.0,20.5292,20.5292,20.4965,20.5129,57318.0
2021-09-02 10:15:00,25.05,25.09,25.01,25.08,73766.0,20.5129,20.5456,20.4801,20.5374,73766.0
2021-09-02 10:20:00,25.08,25.13,25.06,25.11,84357.0,20.5374,20.5784,20.5211,20.562,84357.0
2021-09-02 10:25:00,25.11,25.11,25.04,25.07,51079.0,20.562,20.562,20.5047,20.5292,51079.0
2021-09-02 10:30:00,25.07,25.09,25.04,25.06,82731.0,20.5292,20.5456,20.5047,20.5211,82731.0
2021-09-02 10:35:00,25.06,25.07,25.03,25.04,64930.0,20.5211,20.5292,20.4965,20.5047,64930.0
2021-09-02 10:40:00,25.04,25.08,25.03,25.05,58446.0,20.5047,20.5374,20.4965,20.5129,58446.0
2021-09-02 10:45:00,25.04,25.07,25.03,25.07,104814.0,20.5047,20.5292,20.4965,20.5292,104814.0
2021-09-02 10:50:00,25.07,25.1,25.04,25.06,76039.0,20.5292,20.5538,20.5047,20.5211,76039.0
2021-09-02 10:55:00,25.06,25.09,25.05,25.05,65087.0,20.5211,20.5456,20.5129,20.5129,65087.0
2021-09-02 11:00:00,25.05,25.08,25.05,25.06,51475.0,20.5129,20.5374,20.5129,20.5211,51475.0
2021-09-02 11:05:00,25.06,25.09,25.05,25.09,64194.0,20.5211,20.5456,20.5129,20.5456,64194.0
2021-09-02 11:10:00,25.08,25.09,25.07,25.07,34658.0,20.5374,20.5456,20.5292,20.5292,34658.0
2021-09-02 11:15:00,25.08,25.1,25.07,25.08,81114.0,20.5374,20.5538,20.5292,20.5374,81114.0
2021-09-02 11:20:00,25.08,25.09,25.04,25.06,66353.0,20.5374,20.5456,20.5047,20.5211,66353.0
2021-09-02 11:25:00,25.05,25.06,25.02,25.03,72638.0,20.5129,20.5211,20.4883,20.4965,72638.0
2021-09-02 11:30:00,25.03,25.04,24.98,24.99,61965.0,20.4965,20.5047,20.4555,20.4637,61965.0
2021-09-02 11:35:00,25.0,25.03,24.99,25.01,56636.0,20.4719,20.4965,20.4637,20.4801,56636.0
2021-09-02 11:40:00,25.01,25.1,25.0,25.1,91882.0,20.4801,20.5538,20.4719,20.5538,91882.0
2021-09-02 11:45:00,25.1,25.13,25.09,25.12,39899.0,20.5538,20.5784,20.5456,20.5702,39899.0
2021-09-02 11:50:00,25.13,25.15,25.12,25.14,48245.0,20.5784,20.5948,20.5702,20.5866,48245.0
2021-09-02 11:55:00,25.14,25.17,25.13,25.17,43337.0,20.5866,20.6111,20.5784,20.6111,43337.0
2021-09-02 12:00:00,25.17,25.17,25.14,25.14,38353.0,20.6111,20.6111,20.5866,20.5866,38353.0
2021-09-02 12:05:00,25.14,25.15,25.12,25.12,33273.0,20.5866,20.5948,20.5702,20.5702,33273.0
2021-09-02 12:10:00,25.12,25.13,25.09,25.11,39155.0,20.5702,20.5784,20.5456,20.562,39155.0
2021-09-02 12:15:00,25.1,25.12,25.09,25.09,41222.0,20.5538,20.5702,20.5456,20.5456,41222.0
2021-09-02 12:20:00,25.09,25.12,25.07,25.12,69419.0,20.5456,20.5702,20.5292,20.5702,69419.0
2021-09-02 12:25:00,25.12,25.13,25.09,25.13,37271.0,20.5702,20.5784,20.5456,20.5784,37271.0
2021-09-02 12:30:00,25.12,25.13,25.1,25.11,33448.0,20.5702,20.5784,20.5538,20.562,33448.0
2021-09-02 12:35:00,25.11,25.12,25.09,25.12,130323.0,20.562,20.5702,20.5456,20.5702,130323.0
2021-09-02 12:40:00,25.12,25.15,25.11,25.14,49413.0,20.5702,20.5948,20.562,20.5866,49413.0
2021-09-02 12:45:00,25.13,25.13,25.11,25.12,38819.0,20.5784,20.5784,20.562,20.5702,38819.0
2021-09-02 12:50:00,25.12,25.14,25.1,25.14,47662.0,20.5702,20.5866,20.5538,20.5866,47662.0
2021-09-02 12:55:00,25.14,25.16,25.12,25.14,60490.0,20.5866,20.6029,20.5702,20.5866,60490.0
2021-09-02 13:00:00,25.14,25.15,25.12,25.12,35654.0,20.5866,20.5948,20.5702,20.5702,35654.0
2021-09-02 13:05:00,25.12,25.14,25.1,25.14,69576.0,20.5702,20.5866,20.5538,20.5866,69576.0
2021-09-02 13:10:00,25.14,25.14,25.09,25.11,50819.0,20.5866,20.5866,20.5456,20.562,50819.0
2021-09-02 13:15:00,25.11,25.13,25.09,25.1,43125.0,20.562,20.5784,20.5456,20.5538,43125.0
2021-09-02 13:20:00,25.09,25.12,25.09,25.12,42624.0,20.5456,20.5702,20.5456,20.5702,42624.0
2021-09-02 13:25:00,25.12,25.12,25.07,25.07,55257.0,20.5702,20.5702,20.5292,20.5292,55257.0
2021-09-02 13:30:00,25.08,25.1,25.07,25.09,101057.0,20.5374,20.5538,20.5292,20.5456,101057.0
2021-09-02 13:35:00,25.09,25.09,25.05,25.08,50814.0,20.5456,20.5456,20.5129,20.5374,50814.0
2021-09-02 13:40:00,25.08,25.09,25.07,25.08,30525.0,20.5374,20.5456,20.5292,20.5374,30525.0
2021-09-02 13:45:00,25.08,25.08,25.06,25.06,30016.0,20.5374,20.5374,20.5211,20.5211,30016.0
2021-09-02 13:50:00,25.06,25.08,25.05,25.06,74686.0,20.5211,20.5374,20.5129,20.5211,74686.0
2021-09-02 13:55:00,25.07,25.07,25.05,25.05,38233.0,20.5292,20.5292,20.5129,20.5129,38233.0
2021-09-02 14:00:00,25.05,25.06,25.0,25.03,59953.0,20.5129,20.5211,20.4719,20.4965,59953.0
2021-09-02 14:05:00,25.02,25.03,25.01,25.03,41421.0,20.4883,20.4965,20.4801,20.4965,41421.0
2021-09-02 14:10:00,25.03,25.03,24.99,25.0,79783.0,20.4965,20.4965,20.4637,20.4719,79783.0
2021-09-02 14:15:00,25.01,25.02,25.0,25.02,52576.0,20.4801,20.4883,20.4719,20.4883,52576.0
2021-09-02 14:20:00,25.02,25.03,25.0,25.0,83058.0,20.4883,20.4965,20.4719,20.4719,83058.0
2021-09-02 14:25:00,25.01,25.03,25.0,25.01,63553.0,20.4801,20.4965,20.4719,20.4801,63553.0
2021-09-02 14:30:00,25.01,25.02,25.0,25.01,36633.0,20.4801,20.4883,20.4719,20.4801,36633.0
2021-09-02 14:35:00,25.01,25.01,24.97,24.98,55771.0,20.4801,20.4801,20.4474,20.4555,55771.0
2021-09-02 14:40:00,24.98,25.01,24.98,25.0,56636.0,20.4555,20.4801,20.4555,20.4719,56636.0
2021-09-02 14:45:00,25.01,25.02,25.0,25.02,35012.0,20.4801,20.4883,20.4719,20.4883,35012.0
2021-09-02 14:50:00,25.02,25.02,25.0,25.02,59906.0,20.4883,20.4883,20.4719,20.4883,59906.0
2021-09-02 14:55:00,25.02,25.04,25.01,25.04,38785.0,20.4883,20.5047,20.4801,20.5047,38785.0
2021-09-02 15:00:00,25.04,25.08,25.03,25.05,71141.0,20.5047,20.5374,20.4965,20.5129,71141.0
2021-09-02 15:05:00,25.05,25.06,25.04,25.05,45132.0,20.5129,20.5211,20.5047,20.5129,45132.0
2021-09-02 15:10:00,25.04,25.05,25.03,25.03,64863.0,20.5047,20.5129,20.4965,20.4965,64863.0
2021-09-02 15:15:00,25.03,25.04,25.02,25.02,67362.0,20.4965,20.5047,20.4883,20.4883,67362.0
2021-09-02 15:20:00,25.02,25.05,25.01,25.04,136088.0,20.4883,20.5129,20.4801,20.5047,136088.0
2021-09-02 15:25:00,25.04,25.07,25.02,25.05,115138.0,20.5047,20.5292,20.4883,20.5129,115138.0
2021-09-02 15:30:00,25.05,25.06,25.02,25.06,107006.0,20.5129,20.5211,20.4883,20.5211,107006.0
2021-09-02 15:35:00,25.05,25.06,25.04,25.05,136808.0,20.5129,20.5211,20.5047,20.5129,136808.0
2021-09-02 15:40:00,25.05,25.05,25.01,25.02,115475.0,20.5129,20.5129,20.4801,20.4883,115475.0
2021-09-02 15:45:00,25.02,25.03,25.0,25.01,137052.0,20.4883,20.4965,20.4719,20.4801,137052.0
2021-09-02 15:50:00,25.01,25.04,25.0,25.02,324660.0,20.4801,20.5047,20.4719,20.4883,324660.0
2021-09-02 15:55:00,25.02,25.11,25.01,25.11,695691.0,20.4883,20.562,20.4801,20.562,695691.0
2021-09-03 09:30:00,25.04,25.13,24.98,25.13,187405.0,20.5047,20.5784,20.4555,20.5784,187405.0
2021-09-03 09:35:00,25.14,25.14,25.0,25.0,103880.0,20.5866,20.5866,20.4719,20.4719,103880.0
2021-09-03 09:40:00,25.0,25.03,24.98,25.01,57990.0,20.4719,20.4965,20.4555,20.4801,57990.0
2021-09-03 09:45:00,25.01,25.13,25.0,25.12,109330.0,20.4801,20.5784,20.4719,20.5702,109330.0
2021-09-03 09:50:00,25.12,25.12,25.07,25.1,43850.0,20.5702,20.5702,20.5292,20.5538,43850.0
2021-09-03 09:55:00,25.11,25.11,25.03,25.03,74203.0,20.562,20.562,20.4965,20.4965,74203.0
2021-09-03 10:00:00,25.03,25.04,24.97,25.04,81986.0,20.4965,20.5047,20.4474,20.5047,81986.0
2021-09-03 10:05:00,25.03,25.07,24.99,25.05,64524.0,20.4965,20.5292,20.4637,20.5129,64524.0
2021-09-03 10:10:00,25.05,25.13,25.05,25.13,55022.0,20.5129,20.5784,20.5129,20.5784,55022.0
2021-09-03 10:15:00,25.13,25.14,25.1,25.11,40074.0,20.5784,20.5866,20.5538,20.562,40074.0
2021-09-03 10:20:00,25.11,25.13,25.08,25.09,41457.0,20.562,20.5784,20.5374,20.5456,41457.0
2021-09-03 10:25:00,25.08,25.09,25.03,25.03,66471.0,20.5374,20.5456,20.4965,20.4965,66471.0
2021-09-03 10:30:00,25.04,25.05,25.02,25.04,53865.0,20.5047,20.5129,20.4883,20.5047,53865.0
2021-09-03 10:35:00,25.03,25.06,25.0,25.01,40559.0,20.4965,20.5211,20.4719,20.4801,40559.0
2021-09-03 10:40:00,25.01,25.02,24.99,25.0,60719.0,20.4801,20.4883,20.4637,20.4719,60719.0
2021-09-03 10:45:00,25.01,25.01,24.96,24.98,41277.0,20.4801,20.4801,20.4392,20.4555,41277.0
2021-09-03 10:50:00,24.98,25.0,24.96,24.98,64466.0,20.4555,20.4719,20.4392,20.4555,64466.0
2021-09-03 10:55:00,24.98,25.02,24.98,25.01,40617.0,20.4555,20.4883,20.4555,20.4801,40617.0
2021-09-03 11:00:00,25.01,25.03,24.99,25.0,37807.0,20.4801,20.4965,20.4637,20.4719,37807.0
2021-09-03 11:05:00,24.99,25.01,24.96,25.0,34097.0,20.4637,20.4801,20.4392,20.4719,34097.0
2021-09-03 11:10:00,25.0,25.01,24.95,24.96,43545.0,20.4719,20.4801,20.431,20.4392,43545.0
2021-09-03 11:15:00,24.96,24.97,24.94,24.95,26583.0,20.4392,20.4474,20.4228,20.431,26583.0
2021-09-03 11:20:00,24.94,24.94,24.91,24.92,69993.0,20.4228,20.4228,20.3982,20.4064,69993.0
2021-09-03 11:25:00,24.93,24.93,24.88,24.89,53627.0,20.4146,20.4146,20.3737,20.3818,53627.0
2021-09-03 11:30:00,24.89,24.89,24.85,24.88,49931.0,20.3818,20.3818,20.3491,20.3737,49931.0
2021-09-03 11:35:00,24.88,24.89,24.87,24.89,54150.0,20.3737,20.3818,20.3655,20.3818,54150.0
2021-09-03 11:40:00,24.89,24.92,24.87,24.92,28313.0,20.3818,20.4064,20.3655,20.4064,28313.0
2021-09-03 11:45:00,24.91,24.94,24.91,24.93,33627.0,20.3982,20.4228,20.3982,20.4146,33627.0
2021-09-03 11:50:00,24.93,24.94,24.92,24.94,24511.0,20.4146,20.4228,20.4064,20.4228,24511.0
2021-09-03 11:55:00,24.94,24.94,24.88,24.89,49520.0,20.4228,20.4228,20.3737,20.3818,49520.0
2021-09-03 12:00:00,24.9,24.91,24.87,24.88,68571.0,20.39,20.3982,20.3655,20.3737,68571.0
2021-09-03 12:05:00,24.88,24.89,24.86,24.87,38143.0,20.3737,20.3818,20.3573,20.3655,38143.0
2021-09-03 12:10:00,24.87,24.87,24.83,24.86,58897.0,20.3655,20.3655,20.3327,20.3573,58897.0
2021-09-03 12:15:00,24.86,24.87,24.83,24.84,35332.0,20.3573,20.3655,20.3327,20.3409,35332.0
2021-09-03 12:20:00,24.83,24.88,24.83,24.88,41984.0,20.3327,20.3737,20.3327,20.3737,41984.0
2021-09-03 12:25:00,24.89,24.89,24.87,24.88,36786.0,20.3818,20.3818,20.3655,20.3737,36786.0
2021-09-03 12:30:00,24.88,24.89,24.86,24.86,39318.0,20.3737,20.3818,20.3573,20.3573,39318.0
2021-09-03 12:35:00,24.86,24.87,24.84,24.85,42351.0,20.3573,20.3655,20.3409,20.3491,42351.0
2021-09-03 12:40:00,24.85,24.88,24.82,24.88,75601.0,20.3491,20.3737,20.3245,20.3737,75601.0
2021-09-03 12:45:00,24.88,24.89,24.85,24.89,81130.0,20.3737,20.3818,20.3491,20.3818,81130.0
2021-09-03 12:50:00,24.88,24.89,24.87,24.87,32890.0,20.3737,20.3818,20.3655,20.3655,32890.0
2021-09-03 12:55:00,24.87,24.87,24.83,24.85,48766.0,20.3655,20.3655,20.3327,20.3491,48766.0
2021-09-03 13:00:00,24.84,24.86,24.82,24.85,87820.0,20.3409,20.3573,20.3245,20.3491,87820.0
2021-09-03 13:05:00,24.85,24.85,24.81,24.82,36366.0,20.3491,20.3491,20.3163,20.3245,36366.0
2021-09-03 13:10:00,24.83,24.85,24.82,24.85,24139.0,20.3327,20.3491,20.3245,20.3491,24139.0
2021-09-03 13:15:00,24.85,24.85,24.79,24.8,58971.0,20.3491,20.3491,20.3,20.3081,58971.0
2021-09-03 13:20:00,24.8,24.84,24.8,24.84,34593.0,20.3081,20.3409,20.3081,20.3409,34593.0
2021-09-03 13:25:00,24.84,24.85,24.82,24.84,32744.0,20.3409,20.3491,20.3245,20.3409,32744.0
2021-09-03 13:30:00,24.84,24.86,24.83,24.86,28352.0,20.3409,20.3573,20.3327,20.3573,28352.0
2021-09-03 13:35:00,24.85,24.86,24.84,24.86,23777.0,20.3491,20.3573,20.3409,20.3573,23777.0
2021-09-03 13:40:00,24.86,24.86,24.83,24.85,39082.0,20.3573,20.3573,20.3327,20.3491,39082.0
2021-09-03 13:45:00,24.85,24.85,24.84,24.84,18326.0,20.3491,20.3491,20.3409,20.3409,18326.0
2021-09-03 13:50:00,24.84,24.85,24.83,24.84,26367.0,20.3409,20.3491,20.3327,20.3409,26367.0
2021-09-03 13:55:00,24.84,24.87,24.83,24.85,70031.0,20.3409,20.3655,20.3327,20.3491,70031.0
2021-09-03 14:00:00,24.86,24.87,24.85,24.87,36345.0,20.3573,20.3655,20.3491,20.3655,36345.0
2021-09-03 14:05:00,24.87,24.89,24.86,24.87,50797.0,20.3655,20.3818,20.3573,20.3655,50797.0
2021-09-03 14:10:00,24.88,24.88,24.86,24.87,45366.0,20.3737,20.3737,20.3573,20.3655,45366.0
2021-09-03 14:15:00,24.88,24.92,24.87,24.92,45988.0,20.3737,20.4064,20.3655,20.4064,45988.0
2021-09-03 14:20:00,24.91,24.92,24.89,24.9,34446.0,20.3982,20.4064,20.3818,20.39,34446.0
2021-09-03 14:25:00,24.89,24.91,24.88,24.9,174730.0,20.3818,20.3982,20.3737,20.39,174730.0
2021-09-03 14:30:00,24.91,24.92,24.89,24.92,114684.0,20.3982,20.4064,20.3818,20.4064,114684.0
2021-09-03 14:35:00,24.92,24.94,24.91,24.93,41305.0,20.4064,20.4228,20.3982,20.4146,41305.0
2021-09-03 14:40:00,24.93,24.98,24.92,24.98,66099.0,20.4146,20.4555,20.4064,20.4555,66099.0
2021-09-03 14:45:00,24.98,25.0,24.97,25.0,110667.0,20.4555,20.4719,20.4474,20.4719,110667.0
2021-09-03 14:50:00,25.0,25.02,24.98,24.98,118560.0,20.4719,20.4883,20.4555,20.4555,118560.0
2021-09-03 14:55:00,24.98,24.99,24.97,24.99,40912.0,20.4555,20.4637,20.4474,20.4637,40912.0
2021-09-03 15:00:00,24.99,25.0,24.98,24.99,41900.0,20.4637,20.4719,20.4555,20.4637,41900.0
2021-09-03 15:05:00,24.98,25.0,24.97,24.98,44304.0,20.4555,20.4719,20.4474,20.4555,44304.0
2021-09-03 15:10:00,24.98,24.98,24.96,24.96,61005.0,20.4555,20.4555,20.4392,20.4392,61005.0
2021-09-03 15:15:00,24.96,24.97,24.93,24.96,86142.0,20.4392,20.4474,20.4146,20.4392,86142.0
2021-09-03 15:20:00,24.96,24.97,24.95,24.95,29925.0,20.4392,20.4474,20.431,20.431,29925.0
2021-09-03 15:25:00,24.96,24.96,24.91,24.93,76196.0,20.4392,20.4392,20.3982,20.4146,76196.0
2021-09-03 15:30:00,24.93,24.95,24.92,24.93,68343.0,20.4146,20.431,20.4064,20.4146,68343.0
2021-09-03 15:35:00,24.93,24.95,24.92,24.92,66555.0,20.4146,20.431,20.4064,20.4064,66555.0
2021-09-03 15:40:00,24.92,24.93,24.91,24.93,97959.0,20.4064,20.4146,20.3982,20.4146,97959.0
2021-09-03 15:45:00,24.93,24.94,24.92,24.92,70666.0,20.4146,20.4228,20.4064,20.4064,70666.0
2021-09-03 15:50:00,24.93,24.94,24.92,24.93,168700.0,20.4146,20.4228,20.4064,20.4146,168700.0
2021-09-03 15:55:00,24.94,24.97,24.92,24.97,361643.0,20.4228,20.4474,20.4064,20.4474,361643.0
2021-09-07 09:30:00,24.86,24.95,24.8,24.93,242454.0,20.3573,20.431,20.3081,20.4146,242454.0
2021-09-07 09:35:00,24.92,24.93,24.84,24.89,105335.0,20.4064,20.4146,20.3409,20.3818,105335.0
2021-09-07 09:40:00,24.9,24.93,24.88,24.92,96303.0,20.39,20.4146,20.3737,20.4064,96303.0
2021-09-07 09:45:00,24.92,24.96,24.89,24.92,107737.0,20.4064,20.4392,20.3818,20.4064,107737.0
2021-09-07 09:50:00,24.92,24.94,24.9,24.91,114896.0,20.4064,20.4228,20.39,20.3982,114896.0
2021-09-07 09:55:00,24.92,24.92,24.81,24.81,124622.0,20.4064,20.4064,20.3163,20.3163,124622.0
2021-09-07 10:00:00,24.8,24.9,24.79,24.89,178848.0,20.3081,20.39,20.3,20.3818,178848.0
2021-09-07 10:05:00,24.89,24.9,24.82,24.85,265501.0,20.3818,20.39,20.3245,20.3491,265501.0
2021-09-07 10:10:00,24.84,24.84,24.77,24.8,166389.0,20.3409,20.3409,20.2836,20.3081,166389.0
2021-09-07 10:15:00,24.79,24.8,24.75,24.75,96672.0,20.3,20.3081,20.2672,20.2672,96672.0
2021-09-07 10:20:00,24.76,24.78,24.69,24.69,161314.0,20.2754,20.2918,20.2181,20.2181,161314.0
2021-09-07 10:25:00,24.69,24.69,24.61,24.63,176472.0,20.2181,20.2181,20.1526,20.1689,176472.0
2021-09-07 10:30:00,24.62,24.63,24.59,24.62,97912.0,20.1608,20.1689,20.1362,20.1608,97912.0
2021-09-07 10:35:00,24.61,24.65,24.59,24.65,130277.0,20.1526,20.1853,20.1362,20.1853,130277.0
2021-09-07 10:40:00,24.65,24.65,24.61,24.64,57765.0,20.1853,20.1853,20.1526,20.1771,57765.0
2021-09-07 10:45:00,24.64,24.68,24.61,24.65,211030.0,20.1771,20.2099,20.1526,20.1853,211030.0
2021-09-07 10:50:00,24.65,24.66,24.62,24.63,48708.0,20.1853,20.1935,20.1608,20.1689,48708.0
2021-09-07 10:55:00,24.62,24.65,24.61,24.63,80790.0,20.1608,20.1853,20.1526,20.1689,80790.0
2021-09-07 11:00:00,24.63,24.63,24.52,24.57,195084.0,20.1689,20.1689,20.0789,20.1198,195084.0
2021-09-07 11:05:00,24.56,24.59,24.54,24.56,81340.0,20.1116,20.1362,20.0952,20.1116,81340.0
2021-09-07 11:10:00,24.57,24.62,24.55,24.62,124446.0,20.1198,20.1608,20.1034,20.1608,124446.0
2021-09-07 11:15:00,24.62,24.63,24.58,24.61,78103.0,20.1608,20.1689,20.128,20.1526,78103.0
2021-09-07 11:20:00,24.61,24.61,24.57,24.59,48876.0,20.1526,20.1526,20.1198,20.1362,48876.0
2021-09-07 11:25:00,24.59,24.61,24.58,24.6,121988.0,20.1362,20.1526,20.128,20.1444,121988.0
2021-09-07 11:30:00,24.59,24.62,24.59,24.61,58122.0,20.1362,20.1608,20.1362,20.1526,58122.0
2021-09-07 11:35:00,24.6,24.62,24.59,24.6,105473.0,20.1444,20.1608,20.1362,20.1444,105473.0
2021-09-07 11:40:00,24.6,24.62,24.59,24.62,60218.0,20.1444,20.1608,20.1362,20.1608,60218.0
2021-09-07 11:45:00,24.62,24.63,24.59,24.61,92459.0,20.1608,20.1689,20.1362,20.1526,92459.0
2021-09-07 11:50:00,24.61,24.61,24.57,24.58,113393.0,20.1526,20.1526,20.1198,20.128,113393.0
2021-09-07 11:55:00,24.57,24.58,24.54,24.56,121880.0,20.1198,20.128,20.0952,20.1116,121880.0
2021-09-07 12:00:00,24.56,24.6,24.56,24.59,28305.0,20.1116,20.1444,20.1116,20.1362,28305.0
2021-09-07 12:05:00,24.6,24.63,24.59,24.61,41480.0,20.1444,20.1689,20.1362,20.1526,41480.0
2021-09-07 12:10:00,24.61,24.63,24.6,24.62,43322.0,20.1526,20.1689,20.1444,20.1608,43322.0
2021-09-07 12:15:00,24.62,24.62,24.58,24.58,61547.0,20.1608,20.1608,20.128,20.128,61547.0
2021-09-07 12:20:00,24.58,24.6,24.57,24.58,52929.0,20.128,20.1444,20.1198,20.128,52929.0
2021-09-07 12:25:00,24.58,24.61,24.58,24.6,40815.0,20.128,20.1526,20.128,20.1444,40815.0
2021-09-07 12:30:00,24.59,24.61,24.59,24.59,29554.0,20.1362,20.1526,20.1362,20.1362,29554.0
2021-09-07 12:35:00,24.6,24.61,24.57,24.57,31614.0,20.1444,20.1526,20.1198,20.1198,31614.0
2021-09-07 12:40:00,24.58,24.6,24.57,24.59,34614.0,20.128,20.1444,20.1198,20.1362,34614.0
2021-09-07 12:45:00,24.59,24.61,24.58,24.59,24641.0,20.1362,20.1526,20.128,20.1362,24641.0
2021-09-07 12:50:00,24.59,24.6,24.57,24.6,34399.0,20.1362,20.1444,20.1198,20.1444,34399.0
2021-09-07 12:55:00,24.6,24.6,24.57,24.57,25127.0,20.1444,20.1444,20.1198,20.1198,25127.0
2021-09-07 13:00:00,24.58,24.59,24.56,24.58,64141.0,20.128,20.1362,20.1116,20.128,64141.0
2021-09-07 13:05:00,24.59,24.6,24.57,24.57,42548.0,20.1362,20.1444,20.1198,20.1198,42548.0
2021-09-07 13:10:00,24.57,24.6,24.56,24.59,37533.0,20.1198,20.1444,20.1116,20.1362,37533.0
2021-09-07 13:15:00,24.6,24.61,24.58,24.61,48932.0,20.1444,20.1526,20.128,20.1526,48932.0
2021-09-07 13:20:00,24.61,24.63,24.58,24.58,26581.0,20.1526,20.1689,20.128,20.128,26581.0
2021-09-07 13:25:00,24.59,24.59,24.56,24.57,51926.0,20.1362,20.1362,20.1116,20.1198,51926.0
2021-09-07 13:30:00,24.56,24.59,24.56,24.58,75551.0,20.1116,20.1362,20.1116,20.128,75551.0
2021-09-07 13:35:00,24.58,24.6,24.56,24.59,57681.0,20.128,20.1444,20.1116,20.1362,57681.0
2021-09-07 13:40:00,24.59,24.61,24.59,24.61,20520.0,20.1362,20.1526,20.1362,20.1526,20520.0
2021-09-07 13:45:00,24.61,24.63,24.6,24.62,39729.0,20.1526,20.1689,20.1444,20.1608,39729.0
2021-09-07 13:50:00,24.63,24.63,24.6,24.62,40574.0,20.1689,20.1689,20.1444,20.1608,40574.0
2021-09-07 13:55:00,24.61,24.63,24.61,24.62,27913.0,20.1526,20.1689,20.1526,20.1608,27913.0
2021-09-07 14:00:00,24.62,24.62,24.59,24.62,62313.0,20.1608,20.1608,20.1362,20.1608,62313.0
2021-09-07 14:05:00,24.62,24.62,24.59,24.6,36370.0,20.1608,20.1608,20.1362,20.1444,36370.0
2021-09-07 14:10:00,24.6,24.6,24.58,24.6,53460.0,20.1444,20.1444,20.128,20.1444,53460.0
2021-09-07 14:15:00,24.6,24.61,24.56,24.58,75600.0,20.1444,20.1526,20.1116,20.128,75600.0
2021-09-07 14:20:00,24.58,24.61,24.57,24.6,36803.0,20.128,20.1526,20.1198,20.1444,36803.0
2021-09-07 14:25:00,24.59,24.6,24.57,24.58,50474.0,20.1362,20.1444,20.1198,20.128,50474.0
2021-09-07 14:30:00,24.58,24.58,24.56,24.57,52695.0,20.128,20.128,20.1116,20.1198,52695.0
2021-09-07 14:35:00,24.57,24.58,24.56,24.58,66770.0,20.1198,20.128,20.1116,20.128,66770.0
2021-09-07 14:40:00,24.58,24.58,24.55,24.58,61179.0,20.128,20.128,20.1034,20.128,61179.0
2021-09-07 14:45:00,24.58,24.58,24.56,24.58,40349.0,20.128,20.128,20.1116,20.128,40349.0
2021-09-07 14:50:00,24.57,24.58,24.55,24.57,58060.0,20.1198,20.128,20.1034,20.1198,58060.0
2021-09-07 14:55:00,24.57,24.58,24.56,24.58,60695.0,20.1198,20.128,20.1116,20.128,60695.0
2021-09-07 15:00:00,24.58,24.59,24.57,24.58,70222.0,20.128,20.1362,20.1198,20.128,70222.0
2021-09-07 15:05:00,24.57,24.61,24.57,24.61,55835.0,20.1198,20.1526,20.1198,20.1526,55835.0
2021-09-07 15:10:00,24.61,24.63,24.6,24.62,88779.0,20.1526,20.1689,20.1444,20.1608,88779.0
2021-09-07 15:15:00,24.61,24.63,24.6,24.6,50117.0,20.1526,20.1689,20.1444,20.1444,50117.0
2021-09-07 15:20:00,24.61,24.62,24.6,24.62,37853.0,20.1526,20.1608,20.1444,20.1608,37853.0
2021-09-07 15:25:00,24.62,24.65,24.61,24.62,63915.0,20.1608,20.1853,20.1526,20.1608,63915.0
2021-09-07 15:30:00,24.63,24.67,24.61,24.67,65982.0,20.1689,20.2017,20.1526,20.2017,65982.0
2021-09-07 15:35:00,24.67,24.67,24.63,24.65,102983.0,20.2017,20.2017,20.1689,20.1853,102983.0
2021-09-07 15:40:00,24.66,24.66,24.64,24.65,88829.0,20.1935,20.1935,20.1771,20.1853,88829.0
2021-09-07 15:45:00,24.65,24.67,24.65,24.66,110286.0,20.1853,20.2017,20.1853,20.1935,110286.0
2021-09-07 15:50:00,24.67,24.68,24.64,24.64,132150.0,20.2017,20.2099,20.1771,20.1771,132150.0
2021-09-07 15:55:00,24.64,24.66,24.61,24.62,487122.0,20.1771,20.1935,20.1526,20.1608,487122.0
2021-09-08 09:30:00,24.92,25.07,24.85,25.06,461862.0,20.4064,20.5292,20.3491,20.5211,461862.0
2021-09-08 09:35:00,25.07,25.12,25.05,25.05,255732.0,20.5292,20.5702,20.5129,20.5129,255732.0
2021-09-08 09:40:00,25.05,25.18,25.02,25.12,339764.0,20.5129,20.6193,20.4883,20.5702,339764.0
2021-09-08 09:45:00,25.12,25.15,25.07,25.14,141971.0,20.5702,20.5948,20.5292,20.5866,141971.0
2021-09-08 09:50:00,25.14,25.15,25.07,25.07,214855.0,20.5866,20.5948,20.5292,20.5292,214855.0
2021-09-08 09:55:00,25.07,25.09,25.02,25.04,143980.0,20.5292,20.5456,20.4883,20.5047,143980.0
2021-09-08 10:00:00,25.05,25.15,25.04,25.1,268243.0,20.5129,20.5948,20.5047,20.5538,268243.0
2021-09-08 10:05:00,25.1,25.13,25.05,25.1,474231.0,20.5538,20.5784,20.5129,20.5538,474231.0
2021-09-08 10:10:00,25.09,25.1,25.04,25.06,128134.0,20.5456,20.5538,20.5047,20.5211,128134.0
2021-09-08 10:15:00,25.06,25.06,24.99,25.0,139286.0,20.5211,20.5211,20.4637,20.4719,139286.0
2021-09-08 10:20:00,24.99,25.06,24.98,25.05,104971.0,20.4637,20.5211,20.4555,20.5129,104971.0
2021-09-08 10:25:00,25.05,25.05,24.99,24.99,76751.0,20.5129,20.5129,20.4637,20.4637,76751.0
2021-09-08 10:30:00,25.0,25.0,24.88,24.88,157166.0,20.4719,20.4719,20.3737,20.3737,157166.0
2021-09-08 10:35:00,24.88,24.89,24.78,24.8,260357.0,20.3737,20.3818,20.2918,20.3081,260357.0
2021-09-08 10:40:00,24.79,24.79,24.74,24.77,179147.0,20.3,20.3,20.259,20.2836,179147.0
2021-09-08 10:45:00,24.78,24.78,24.74,24.78,87562.0,20.2918,20.2918,20.259,20.2918,87562.0
2021-09-08 10:50:00,24.77,24.78,24.68,24.69,142478.0,20.2836,20.2918,20.2099,20.2181,142478.0
2021-09-08 10:55:00,24.69,24.73,24.66,24.71,177532.0,20.2181,20.2508,20.1935,20.2345,177532.0
2021-09-08 11:00:00,24.71,24.79,24.7,24.77,134249.0,20.2345,20.3,20.2263,20.2836,134249.0
2021-09-08 11:05:00,24.77,24.8,24.74,24.79,149024.0,20.2836,20.3081,20.259,20.3,149024.0
2021-09-08 11:10:00,24.79,24.8,24.77,24.78,60037.0,20.3,20.3081,20.2836,20.2918,60037.0
2021-09-08 11:15:00,24.79,24.8,24.75,24.78,48570.0,20.3,20.3081,20.2672,20.2918,48570.0
2021-09-08 11:20:00,24.79,24.81,24.78,24.8,36939.0,20.3,20.3163,20.2918,20.3081,36939.0
2021-09-08 11:25:00,24.8,24.85,24.78,24.81,143286.0,20.3081,20.3491,20.2918,20.3163,143286.0
2021-09-08 11:30:00,24.81,24.88,24.79,24.8,87487.0,20.3163,20.3737,20.3,20.3081,87487.0
2021-09-08 11:35:00,24.8,24.81,24.78,24.81,49912.0,20.3081,20.3163,20.2918,20.3163,49912.0
2021-09-08 11:40:00,24.8,24.86,24.8,24.85,45093.0,20.3081,20.3573,20.3081,20.3491,45093.0
2021-09-08 11:45:00,24.85,24.86,24.81,24.83,37483.0,20.3491,20.3573,20.3163,20.3327,37483.0
2021-09-08 11:50:00,24.82,24.83,24.78,24.79,35486.0,20.3245,20.3327,20.2918,20.3,35486.0
2021-09-08 11:55:00,24.79,24.81,24.74,24.74,87948.0,20.3,20.3163,20.259,20.259,87948.0
2021-09-08 12:00:00,24.74,24.79,24.73,24.78,104685.0,20.259,20.3,20.2508,20.2918,104685.0
2021-09-08 12:05:00,24.77,24.8,24.77,24.79,29172.0,20.2836,20.3081,20.2836,20.3,29172.0
2021-09-08 12:10:00,24.8,24.82,24.79,24.8,33878.0,20.3081,20.3245,20.3,20.3081,33878.0
2021-09-08 12:15:00,24.8,24.82,24.8,24.82,52997.0,20.3081,20.3245,20.3081,20.3245,52997.0
2021-09-08 12:20:00,24.82,24.83,24.8,24.83,36579.0,20.3245,20.3327,20.3081,20.3327,36579.0
2021-09-08 12:25:00,24.83,24.84,24.81,24.82,34960.0,20.3327,20.3409,20.3163,20.3245,34960.0
2021-09-08 12:30:00,24.82,24.82,24.8,24.81,27707.0,20.3245,20.3245,20.3081,20.3163,27707.0
2021-09-08 12:35:00,24.82,24.84,24.81,24.82,72804.0,20.3245,20.3409,20.3163,20.3245,72804.0
2021-09-08 12:40:00,24.82,24.83,24.8,24.81,45696.0,20.3245,20.3327,20.3081,20.3163,45696.0
2021-09-08 12:45:00,24.81,24.82,24.78,24.8,83865.0,20.3163,20.3245,20.2918,20.3081,83865.0
2021-09-08 12:50:00,24.8,24.82,24.79,24.8,216458.0,20.3081,20.3245,20.3,20.3081,216458.0
2021-09-08 12:55:00,24.8,24.81,24.77,24.8,132954.0,20.3081,20.3163,20.2836,20.3081,132954.0
2021-09-08 13:00:00,24.81,24.81,24.76,24.77,45757.0,20.3163,20.3163,20.2754,20.2836,45757.0
2021-09-08 13:05:00,24.77,24.78,24.74,24.74,45462.0,20.2836,20.2918,20.259,20.259,45462.0
2021-09-08 13:10:00,24.73,24.74,24.71,24.72,54133.0,20.2508,20.259,20.2345,20.2426,54133.0
2021-09-08 13:15:00,24.72,24.74,24.71,24.73,62599.0,20.2426,20.259,20.2345,20.2508,62599.0
2021-09-08 13:20:00,24.73,24.74,24.71,24.71,32308.0,20.2508,20.259,20.2345,20.2345,32308.0
2021-09-08 13:25:00,24.71,24.74,24.71,24.74,36702.0,20.2345,20.259,20.2345,20.259,36702.0
2021-09-08 13:30:00,24.73,24.74,24.71,24.71,67763.0,20.2508,20.259,20.2345,20.2345,67763.0
2021-09-08 13:35:00,24.71,24.72,24.7,24.7,44018.0,20.2345,20.2426,20.2263,20.2263,44018.0
2021-09-08 13:40:00,24.71,24.74,24.69,24.72,93830.0,20.2345,20.259,20.2181,20.2426,93830.0
2021-09-08 13:45:00,24.73,24.76,24.71,24.76,102476.0,20.2508,20.2754,20.2345,20.2754,102476.0
2021-09-08 13:50:00,24.76,24.77,24.75,24.77,34914.0,20.2754,20.2836,20.2672,20.2836,34914.0
2021-09-08 13:55:00,24.76,24.77,24.73,24.74,42553.0,20.2754,20.2836,20.2508,20.259,42553.0
2021-09-08 14:00:00,24.73,24.76,24.71,24.74,263145.0,20.2508,20.2754,20.2345,20.259,263145.0
2021-09-08 14:05:00,24.74,24.76,24.72,24.73,129559.0,20.259,20.2754,20.2426,20.2508,129559.0
2021-09-08 14:10:00,24.74,24.76,24.73,24.76,48373.0,20.259,20.2754,20.2508,20.2754,48373.0
2021-09-08 14:15:00,24.76,24.77,24.73,24.73,75181.0,20.2754,20.2836,20.2508,20.2508,75181.0
2021-09-08 14:20:00,24.73,24.75,24.72,24.73,79569.0,20.2508,20.2672,20.2426,20.2508,79569.0
2021-09-08 14:25:00,24.73,24.75,24.72,24.75,64237.0,20.2508,20.2672,20.2426,20.2672,64237.0
2021-09-08 14:30:00,24.75,24.78,24.74,24.78,77878.0,20.2672,20.2918,20.259,20.2918,77878.0
2021-09-08 14:35:00,24.78,24.79,24.77,24.78,53645.0,20.2918,20.3,20.2836,20.2918,53645.0
2021-09-08 14:40:00,24.78,24.79,24.77,24.78,36035.0,20.2918,20.3,20.2836,20.2918,36035.0
2021-09-08 14:45:00,24.78,24.79,24.76,24.78,62659.0,20.2918,20.3,20.2754,20.2918,62659.0
2021-09-08 14:50:00,24.78,24.79,24.76,24.79,33754.0,20.2918,20.3,20.2754,20.3,33754.0
2021-09-08 14:55:00,24.78,24.82,24.78,24.8,76651.0,20.2918,20.3245,20.2918,20.3081,76651.0
2021-09-08 15:00:00,24.8,24.83,24.79,24.83,85506.0,20.3081,20.3327,20.3,20.3327,85506.0
2021-09-08 15:05:00,24.82,24.83,24.8,24.82,130890.0,20.3245,20.3327,20.3081,20.3245,130890.0
2021-09-08 15:10:00,24.82,24.87,24.81,24.86,119840.0,20.3245,20.3655,20.3163,20.3573,119840.0
2021-09-08 15:15:00,24.85,24.87,24.83,24.84,151275.0,20.3491,20.3655,20.3327,20.3409,151275.0
2021-09-08 15:20:00,24.85,24.87,24.84,24.84,278534.0,20.3491,20.3655,20.3409,20.3409,278534.0
2021-09-08 15:25:00,24.84,24.85,24.8,24.81,158106.0,20.3409,20.3491,20.3081,20.3163,158106.0
2021-09-08 15:30:00,24.81,24.82,24.79,24.8,131693.0,20.3163,20.3245,20.3,20.3081,131693.0
2021-09-08 15:35:00,24.8,24.81,24.79,24.79,96724.0,20.3081,20.3163,20.3,20.3,96724.0
2021-09-08 15:40:00,24.79,24.81,24.78,24.81,148507.0,20.3,20.3163,20.2918,20.3163,148507.0
2021-09-08 15:45:00,24.81,24.82,24.79,24.79,193971.0,20.3163,20.3245,20.3,20.3,193971.0
2021-09-08 15:50:00,24.8,24.82,24.8,24.8,189574.0,20.3081,20.3245,20.3081,20.3081,189574.0
2021-09-08 15:55:00,24.81,24.81,24.73,24.73,738153.0,20.3163,20.3163,20.2508,20.2508,738153.0
2021-09-09 09:30:00,24.09,24.13,23.98,24.09,391881.0,20.0618,20.0951,19.9702,20.0618,391881.0
2021-09-09 09:35:00,24.09,24.13,24.03,24.04,116565.0,20.0618,20.0951,20.0118,20.0202,116565.0
2021-09-09 09:40:00,24.04,24.14,24.02,24.14,117550.0,20.0202,20.1034,20.0035,20.1034,117550.0
2021-09-09 09:45:00,24.14,24.16,24.1,24.15,207851.0,20.1034,20.1201,20.0701,20.1118,207851.0
2021-09-09 09:50:00,24.16,24.24,24.15,24.23,67074.0,20.1201,20.1867,20.1118,20.1784,67074.0
2021-09-09 09:55:00,24.23,24.27,24.2,24.23,150656.0,20.1784,20.2117,20.1534,20.1784,150656.0
2021-09-09 10:00:00,24.23,24.25,24.17,24.19,105807.0,20.1784,20.195,20.1284,20.1451,105807.0
2021-09-09 10:05:00,24.19,24.23,24.19,24.23,84030.0,20.1451,20.1784,20.1451,20.1784,84030.0
2021-09-09 10:10:00,24.23,24.3,24.2,24.3,161192.0,20.1784,20.2367,20.1534,20.2367,161192.0
2021-09-09 10:15:00,24.29,24.33,24.27,24.33,126823.0,20.2283,20.2617,20.2117,20.2617,126823.0
2021-09-09 10:20:00,24.33,24.37,24.3,24.37,94292.0,20.2617,20.295,20.2367,20.295,94292.0
2021-09-09 10:25:00,24.37,24.4,24.33,24.34,156320.0,20.295,20.32,20.2617,20.27,156320.0
2021-09-09 10:30:00,24.33,24.43,24.33,24.4,358071.0,20.2617,20.3449,20.2617,20.32,358071.0
2021-09-09 10:35:00,24.4,24.44,24.38,24.42,67752.0,20.32,20.3533,20.3033,20.3366,67752.0
2021-09-09 10:40:00,24.42,24.43,24.39,24.39,95593.0,20.3366,20.3449,20.3116,20.3116,95593.0
2021-09-09 10:45:00,24.39,24.44,24.38,24.42,182670.0,20.3116,20.3533,20.3033,20.3366,182670.0
2021-09-09 10:50:00,24.41,24.44,24.35,24.36,87943.0,20.3283,20.3533,20.2783,20.2866,87943.0
2021-09-09 10:55:00,24.35,24.39,24.34,24.38,267540.0,20.2783,20.3116,20.27,20.3033,267540.0
2021-09-09 11:00:00,24.37,24.37,24.32,24.37,45114.0,20.295,20.295,20.2533,20.295,45114.0
2021-09-09 11:05:00,24.37,24.37,24.32,24.36,70647.0,20.295,20.295,20.2533,20.2866,70647.0
2021-09-09 11:10:00,24.35,24.41,24.35,24.41,76030.0,20.2783,20.3283,20.2783,20.3283,76030.0
2021-09-09 11:15:00,24.41,24.41,24.37,24.38,198071.0,20.3283,20.3283,20.295,20.3033,198071.0
2021-09-09 11:20:00,24.38,24.4,24.35,24.39,131358.0,20.3033,20.32,20.2783,20.3116,131358.0
2021-09-09 11:25:00,24.39,24.39,24.33,24.37,183648.0,20.3116,20.3116,20.2617,20.295,183648.0
2021-09-09 11:30:00,24.37,24.4,24.36,24.38,107041.0,20.295,20.32,20.2866,20.3033,107041.0
2021-09-09 11:35:00,24.38,24.38,24.33,24.36,58292.0,20.3033,20.3033,20.2617,20.2866,58292.0
2021-09-09 11:40:00,24.36,24.36,24.26,24.26,171476.0,20.2866,20.2866,20.2034,20.2034,171476.0
2021-09-09 11:45:00,24.26,24.28,24.24,24.26,72308.0,20.2034,20.22,20.1867,20.2034,72308.0
2021-09-09 11:50:00,24.26,24.27,24.24,24.25,54841.0,20.2034,20.2117,20.1867,20.195,54841.0
2021-09-09 11:55:00,24.26,24.28,24.25,24.26,107212.0,20.2034,20.22,20.195,20.2034,107212.0
2021-09-09 12:00:00,24.27,24.27,24.2,24.21,63721.0,20.2117,20.2117,20.1534,20.1617,63721.0
2021-09-09 12:05:00,24.21,24.24,24.19,24.24,37599.0,20.1617,20.1867,20.1451,20.1867,37599.0
2021-09-09 12:10:00,24.24,24.24,24.21,24.21,34893.0,20.1867,20.1867,20.1617,20.1617,34893.0
2021-09-09 12:15:00,24.21,24.22,24.16,24.18,88999.0,20.1617,20.1701,20.1201,20.1367,88999.0
2021-09-09 12:20:00,24.19,24.22,24.18,24.21,40503.0,20.1451,20.1701,20.1367,20.1617,40503.0
2021-09-09 12:25:00,24.2,24.23,24.19,24.2,57768.0,20.1534,20.1784,20.1451,20.1534,57768.0
2021-09-09 12:30:00,24.2,24.23,24.18,24.21,38521.0,20.1534,20.1784,20.1367,20.1617,38521.0
2021-09-09 12:35:00,24.22,24.25,24.22,24.24,33384.0,20.1701,20.195,20.1701,20.1867,33384.0
2021-09-09 12:40:00,24.24,24.26,24.23,24.26,29938.0,20.1867,20.2034,20.1784,20.2034,29938.0
2021-09-09 12:45:00,24.25,24.26,24.24,24.25,22477.0,20.195,20.2034,20.1867,20.195,22477.0
2021-09-09 12:50:00,24.25,24.26,24.22,24.23,27340.0,20.195,20.2034,20.1701,20.1784,27340.0
2021-09-09 12:55:00,24.22,24.23,24.18,24.2,41459.0,20.1701,20.1784,20.1367,20.1534,41459.0
2021-09-09 13:00:00,24.21,24.23,24.2,24.22,15622.0,20.1617,20.1784,20.1534,20.1701,15622.0
2021-09-09 13:05:00,24.23,24.24,24.21,24.22,31949.0,20.1784,20.1867,20.1617,20.1701,31949.0
2021-09-09 13:10:00,24.22,24.23,24.21,24.21,35179.0,20.1701,20.1784,20.1617,20.1617,35179.0
2021-09-09 13:15:00,24.21,24.23,24.17,24.17,46290.0,20.1617,20.1784,20.1284,20.1284,46290.0
2021-09-09 13:20:00,24.18,24.18,24.1,24.1,74712.0,20.1367,20.1367,20.0701,20.0701,74712.0
2021-09-09 13:25:00,24.11,24.13,24.09,24.12,37348.0,20.0784,20.0951,20.0618,20.0868,37348.0
2021-09-09 13:30:00,24.12,24.12,24.05,24.1,118941.0,20.0868,20.0868,20.0285,20.0701,118941.0
2021-09-09 13:35:00,24.1,24.12,24.06,24.06,206546.0,20.0701,20.0868,20.0368,20.0368,206546.0
2021-09-09 13:40:00,24.07,24.12,24.06,24.11,93403.0,20.0451,20.0868,20.0368,20.0784,93403.0
2021-09-09 13:45:00,24.11,24.15,24.11,24.14,35060.0,20.0784,20.1118,20.0784,20.1034,35060.0
2021-09-09 13:50:00,24.14,24.17,24.13,24.15,32454.0,20.1034,20.1284,20.0951,20.1118,32454.0
2021-09-09 13:55:00,24.15,24.17,24.12,24.13,22373.0,20.1118,20.1284,20.0868,20.0951,22373.0
2021-09-09 14:00:00,24.13,24.15,24.08,24.09,37656.0,20.0951,20.1118,20.0535,20.0618,37656.0
2021-09-09 14:05:00,24.09,24.16,24.08,24.16,20415.0,20.0618,20.1201,20.0535,20.1201,20415.0
2021-09-09 14:10:00,24.16,24.16,24.14,24.16,34920.0,20.1201,20.1201,20.1034,20.1201,34920.0
2021-09-09 14:15:00,24.16,24.17,24.15,24.16,20227.0,20.1201,20.1284,20.1118,20.1201,20227.0
2021-09-09 14:20:00,24.16,24.17,24.1,24.12,79457.0,20.1201,20.1284,20.0701,20.0868,79457.0
2021-09-09 14:25:00,24.12,24.12,24.1,24.11,43035.0,20.0868,20.0868,20.0701,20.0784,43035.0
2021-09-09 14:30:00,24.12,24.12,24.1,24.11,63723.0,20.0868,20.0868,20.0701,20.0784,63723.0
2021-09-09 14:35:00,24.11,24.11,24.09,24.1,24199.0,20.0784,20.0784,20.0618,20.0701,24199.0
2021-09-09 14:40:00,24.1,24.11,24.09,24.1,34854.0,20.0701,20.0784,20.0618,20.0701,34854.0
2021-09-09 14:45:00,24.1,24.13,24.09,24.12,30762.0,20.0701,20.0951,20.0618,20.0868,30762.0
2021-09-09 14:50:00,24.13,24.14,24.1,24.12,48328.0,20.0951,20.1034,20.0701,20.0868,48328.0
2021-09-09 14:55:00,24.12,24.13,24.11,24.11,53374.0,20.0868,20.0951,20.0784,20.0784,53374.0
2021-09-09 15:00:00,24.12,24.13,24.11,24.13,50351.0,20.0868,20.0951,20.0784,20.0951,50351.0
2021-09-09 15:05:00,24.13,24.15,24.1,24.1,48437.0,20.0951,20.1118,20.0701,20.0701,48437.0
2021-09-09 15:10:00,24.11,24.15,24.1,24.11,26978.0,20.0784,20.1118,20.0701,20.0784,26978.0
2021-09-09 15:15:00,24.1,24.13,24.09,24.11,96272.0,20.0701,20.0951,20.0618,20.0784,96272.0
2021-09-09 15:20:00,24.11,24.16,24.1,24.16,91646.0,20.0784,20.1201,20.0701,20.1201,91646.0
2021-09-09 15:25:00,24.16,24.16,24.14,24.14,33014.0,20.1201,20.1201,20.1034,20.1034,33014.0
2021-09-09 15:30:00,24.14,24.19,24.12,24.17,73627.0,20.1034,20.1451,20.0868,20.1284,73627.0
2021-09-09 15:35:00,24.18,24.22,24.16,24.21,65981.0,20.1367,20.1701,20.1201,20.1617,65981.0
2021-09-09 15:40:00,24.21,24.24,24.19,24.21,85155.0,20.1617,20.1867,20.1451,20.1617,85155.0
2021-09-09 15:45:00,24.21,24.23,24.2,24.21,103732.0,20.1617,20.1784,20.1534,20.1617,103732.0
2021-09-09 15:50:00,24.2,24.21,24.18,24.2,208728.0,20.1534,20.1617,20.1367,20.1534,208728.0
2021-09-09 15:55:00,24.2,24.2,24.13,24.14,421285.0,20.1534,20.1534,20.0951,20.1034,421285.0
2021-09-10 09:30:00,24.34,24.39,24.23,24.27,151051.0,20.27,20.3116,20.1784,20.2117,151051.0
2021-09-10 09:35:00,24.28,24.4,24.25,24.38,249265.0,20.22,20.32,20.195,20.3033,249265.0
2021-09-10 09:40:00,24.38,24.39,24.34,24.38,124115.0,20.3033,20.3116,20.27,20.3033,124115.0
2021-09-10 09:45:00,24.38,24.44,24.32,24.33,128773.0,20.3033,20.3533,20.2533,20.2617,128773.0
2021-09-10 09:50:00,24.32,24.33,24.24,24.25,68819.0,20.2533,20.2617,20.1867,20.195,68819.0
2021-09-10 09:55:00,24.26,24.29,24.24,24.26,32022.0,20.2034,20.2283,20.1867,20.2034,32022.0
2021-09-10 10:00:00,24.26,24.26,24.19,24.19,37741.0,20.2034,20.2034,20.1451,20.1451,37741.0
2021-09-10 10:05:00,24.19,24.23,24.17,24.23,38550.0,20.1451,20.1784,20.1284,20.1784,38550.0
2021-09-10 10:10:00,24.22,24.23,24.17,24.18,124216.0,20.1701,20.1784,20.1284,20.1367,124216.0
2021-09-10 10:15:00,24.18,24.22,24.18,24.21,46655.0,20.1367,20.1701,20.1367,20.1617,46655.0
2021-09-10 10:20:00,24.21,24.22,24.17,24.2,71442.0,20.1617,20.1701,20.1284,20.1534,71442.0
2021-09-10 10:25:00,24.2,24.21,24.17,24.21,65353.0,20.1534,20.1617,20.1284,20.1617,65353.0
2021-09-10 10:30:00,24.2,24.2,24.11,24.15,76700.0,20.1534,20.1534,20.0784,20.1118,76700.0
2021-09-10 10:35:00,24.15,24.19,24.12,24.17,47844.0,20.1118,20.1451,20.0868,20.1284,47844.0
2021-09-10 10:40:00,24.16,24.18,24.15,24.18,33283.0,20.1201,20.1367,20.1118,20.1367,33283.0
2021-09-10 10:45:00,24.18,24.21,24.15,24.18,49355.0,20.1367,20.1617,20.1118,20.1367,49355.0
2021-09-10 10:50:00,24.19,24.2,24.14,24.14,72727.0,20.1451,20.1534,20.1034,20.1034,72727.0
2021-09-10 10:55:00,24.14,24.16,24.1,24.13,152195.0,20.1034,20.1201,20.0701,20.0951,152195.0
2021-09-10 11:00:00,24.12,24.16,24.11,24.16,91964.0,20.0868,20.1201,20.0784,20.1201,91964.0
2021-09-10 11:05:00,24.16,24.17,24.11,24.14,44756.0,20.1201,20.1284,20.0784,20.1034,44756.0
2021-09-10 11:10:00,24.15,24.15,24.12,24.12,53159.0,20.1118,20.1118,20.0868,20.0868,53159.0
2021-09-10 11:15:00,24.12,24.16,24.11,24.13,47341.0,20.0868,20.1201,20.0784,20.0951,47341.0
2021-09-10 11:20:00,24.13,24.16,24.1,24.16,81522.0,20.0951,20.1201,20.0701,20.1201,81522.0
2021-09-10 11:25:00,24.16,24.2,24.15,24.19,33489.0,20.1201,20.1534,20.1118,20.1451,33489.0
2021-09-10 11:30:00,24.19,24.23,24.19,24.22,40270.0,20.1451,20.1784,20.1451,20.1701,40270.0
2021-09-10 11:35:00,24.22,24.22,24.19,24.19,29770.0,20.1701,20.1701,20.1451,20.1451,29770.0
2021-09-10 11:40:00,24.2,24.2,24.15,24.18,58723.0,20.1534,20.1534,20.1118,20.1367,58723.0
2021-09-10 11:45:00,24.18,24.18,24.13,24.14,31539.0,20.1367,20.1367,20.0951,20.1034,31539.0
2021-09-10 11:50:00,24.14,24.17,24.13,24.16,36832.0,20.1034,20.1284,20.0951,20.1201,36832.0
2021-09-10 11:55:00,24.17,24.24,24.16,24.23,14905.0,20.1284,20.1867,20.1201,20.1784,14905.0
2021-09-10 12:00:00,24.23,24.25,24.23,24.25,63467.0,20.1784,20.195,20.1784,20.195,63467.0
2021-09-10 12:05:00,24.25,24.26,24.24,24.26,20869.0,20.195,20.2034,20.1867,20.2034,20869.0
2021-09-10 12:10:00,24.25,24.26,24.22,24.25,52512.0,20.195,20.2034,20.1701,20.195,52512.0
2021-09-10 12:15:00,24.25,24.29,24.24,24.26,35235.0,20.195,20.2283,20.1867,20.2034,35235.0
2021-09-10 12:20:00,24.27,24.3,24.26,24.3,24278.0,20.2117,20.2367,20.2034,20.2367,24278.0
2021-09-10 12:25:00,24.3,24.31,24.28,24.3,26183.0,20.2367,20.245,20.22,20.2367,26183.0
2021-09-10 12:30:00,24.3,24.32,24.29,24.32,67714.0,20.2367,20.2533,20.2283,20.2533,67714.0
2021-09-10 12:35:00,24.32,24.37,24.32,24.37,50404.0,20.2533,20.295,20.2533,20.295,50404.0
2021-09-10 12:40:00,24.37,24.37,24.32,24.34,40127.0,20.295,20.295,20.2533,20.27,40127.0
2021-09-10 12:45:00,24.34,24.34,24.31,24.32,51740.0,20.27,20.27,20.245,20.2533,51740.0
2021-09-10 12:50:00,24.32,24.33,24.3,24.33,36004.0,20.2533,20.2617,20.2367,20.2617,36004.0
2021-09-10 12:55:00,24.33,24.33,24.3,24.33,50255.0,20.2617,20.2617,20.2367,20.2617,50255.0
2021-09-10 13:00:00,24.33,24.37,24.32,24.37,20319.0,20.2617,20.295,20.2533,20.295,20319.0
2021-09-10 13:05:00,24.37,24.37,24.33,24.34,21994.0,20.295,20.295,20.2617,20.27,21994.0
2021-09-10 13:10:00,24.34,24.35,24.32,24.35,27233.0,20.27,20.2783,20.2533,20.2783,27233.0
2021-09-10 13:15:00,24.35,24.36,24.33,24.35,28041.0,20.2783,20.2866,20.2617,20.2783,28041.0
2021-09-10 13:20:00,24.35,24.35,24.33,24.34,23211.0,20.2783,20.2783,20.2617,20.27,23211.0
2021-09-10 13:25:00,24.33,24.35,24.33,24.35,21082.0,20.2617,20.2783,20.2617,20.2783,21082.0
2021-09-10 13:30:00,24.35,24.36,24.33,24.35,29090.0,20.2783,20.2866,20.2617,20.2783,29090.0
2021-09-10 13:35:00,24.35,24.35,24.33,24.34,38084.0,20.2783,20.2783,20.2617,20.27,38084.0
2021-09-10 13:40:00,24.34,24.36,24.33,24.34,28217.0,20.27,20.2866,20.2617,20.27,28217.0
2021-09-10 13:45:00,24.33,24.36,24.32,24.35,73313.0,20.2617,20.2866,20.2533,20.2783,73313.0
2021-09-10 13:50:00,24.35,24.37,24.34,24.36,37249.0,20.2783,20.295,20.27,20.2866,37249.0
2021-09-10 13:55:00,24.36,24.38,24.35,24.37,28559.0,20.2866,20.3033,20.2783,20.295,28559.0
2021-09-10 14:00:00,24.36,24.39,24.36,24.39,25384.0,20.2866,20.3116,20.2866,20.3116,25384.0
2021-09-10 14:05:00,24.39,24.39,24.36,24.38,46306.0,20.3116,20.3116,20.2866,20.3033,46306.0
2021-09-10 14:10:00,24.38,24.4,24.37,24.39,52041.0,20.3033,20.32,20.295,20.3116,52041.0
2021-09-10 14:15:00,24.39,24.4,24.38,24.38,26526.0,20.3116,20.32,20.3033,20.3033,26526.0
2021-09-10 14:20:00,24.39,24.39,24.37,24.38,39800.0,20.3116,20.3116,20.295,20.3033,39800.0
2021-09-10 14:25:00,24.37,24.41,24.36,24.38,128869.0,20.295,20.3283,20.2866,20.3033,128869.0
2021-09-10 14:30:00,24.39,24.39,24.37,24.37,65801.0,20.3116,20.3116,20.295,20.295,65801.0
2021-09-10 14:35:00,24.38,24.41,24.37,24.41,22309.0,20.3033,20.3283,20.295,20.3283,22309.0
2021-09-10 14:40:00,24.41,24.43,24.39,24.43,47803.0,20.3283,20.3449,20.3116,20.3449,47803.0
2021-09-10 14:45:00,24.43,24.43,24.41,24.41,26164.0,20.3449,20.3449,20.3283,20.3283,26164.0
2021-09-10 14:50:00,24.42,24.42,24.4,24.42,35711.0,20.3366,20.3366,20.32,20.3366,35711.0
2021-09-10 14:55:00,24.42,24.44,24.41,24.43,48191.0,20.3366,20.3533,20.3283,20.3449,48191.0
2021-09-10 15:00:00,24.42,24.43,24.4,24.4,48562.0,20.3366,20.3449,20.32,20.32,48562.0
2021-09-10 15:05:00,24.41,24.43,24.4,24.4,35071.0,20.3283,20.3449,20.32,20.32,35071.0
2021-09-10 15:10:00,24.4,24.41,24.37,24.41,63729.0,20.32,20.3283,20.295,20.3283,63729.0
2021-09-10 15:15:00,24.41,24.41,24.36,24.39,73631.0,20.3283,20.3283,20.2866,20.3116,73631.0
2021-09-10 15:20:00,24.39,24.39,24.36,24.38,40425.0,20.3116,20.3116,20.2866,20.3033,40425.0
2021-09-10 15:25:00,24.38,24.39,24.35,24.36,62577.0,20.3033,20.3116,20.2783,20.2866,62577.0
2021-09-10 15:30:00,24.36,24.36,24.34,24.35,57300.0,20.2866,20.2866,20.27,20.2783,57300.0
2021-09-10 15:35:00,24.35,24.35,24.32,24.32,79869.0,20.2783,20.2783,20.2533,20.2533,79869.0
2021-09-10 15:40:00,24.33,24.33,24.3,24.32,104050.0,20.2617,20.2617,20.2367,20.2533,104050.0
2021-09-10 15:45:00,24.32,24.32,24.29,24.29,124809.0,20.2533,20.2533,20.2283,20.2283,124809.0
2021-09-10 15:50:00,24.29,24.31,24.28,24.3,179259.0,20.2283,20.245,20.22,20.2367,179259.0
2021-09-10 15:55:00,24.3,24.3,24.25,24.28,691923.0,20.2367,20.2367,20.195,20.22,691923.0
2021-09-13 09:30:00,24.51,24.65,24.51,24.54,210440.0,20.4116,20.5282,20.4116,20.4365,210440.0
2021-09-13 09:35:00,24.55,24.57,24.51,24.57,121770.0,20.4449,20.4615,20.4116,20.4615,121770.0
2021-09-13 09:40:00,24.58,24.71,24.58,24.7,173464.0,20.4699,20.5781,20.4699,20.5698,173464.0
2021-09-13 09:45:00,24.69,24.76,24.68,24.75,141067.0,20.5615,20.6198,20.5531,20.6114,141067.0
2021-09-13 09:50:00,24.75,24.84,24.74,24.81,154939.0,20.6114,20.6864,20.6031,20.6614,154939.0
2021-09-13 09:55:00,24.81,24.82,24.72,24.73,126424.0,20.6614,20.6697,20.5864,20.5948,126424.0
2021-09-13 10:00:00,24.73,24.78,24.69,24.71,107258.0,20.5948,20.6364,20.5615,20.5781,107258.0
2021-09-13 10:05:00,24.71,24.71,24.65,24.66,66890.0,20.5781,20.5781,20.5282,20.5365,66890.0
2021-09-13 10:10:00,24.66,24.73,24.63,24.71,66298.0,20.5365,20.5948,20.5115,20.5781,66298.0
2021-09-13 10:15:00,24.71,24.8,24.71,24.78,71275.0,20.5781,20.6531,20.5781,20.6364,71275.0
2021-09-13 10:20:00,24.79,24.85,24.79,24.81,159576.0,20.6447,20.6947,20.6447,20.6614,159576.0
2021-09-13 10:25:00,24.82,24.86,24.81,24.84,84132.0,20.6697,20.703,20.6614,20.6864,84132.0
2021-09-13 10:30:00,24.82,24.84,24.79,24.82,99890.0,20.6697,20.6864,20.6447,20.6697,99890.0
2021-09-13 10:35:00,24.82,24.88,24.81,24.87,50824.0,20.6697,20.7197,20.6614,20.7114,50824.0
2021-09-13 10:40:00,24.87,24.91,24.85,24.9,77362.0,20.7114,20.7447,20.6947,20.7363,77362.0
2021-09-13 10:45:00,24.91,24.95,24.89,24.91,105041.0,20.7447,20.778,20.728,20.7447,105041.0
2021-09-13 10:50:00,24.9,24.9,24.85,24.87,63966.0,20.7363,20.7363,20.6947,20.7114,63966.0
2021-09-13 10:55:00,24.86,24.88,24.82,24.84,59708.0,20.703,20.7197,20.6697,20.6864,59708.0
2021-09-13 11:00:00,24.84,24.85,24.82,24.85,35454.0,20.6864,20.6947,20.6697,20.6947,35454.0
2021-09-13 11:05:00,24.84,24.9,24.84,24.89,55641.0,20.6864,20.7363,20.6864,20.728,55641.0
2021-09-13 11:10:00,24.88,24.88,24.78,24.78,63448.0,20.7197,20.7197,20.6364,20.6364,63448.0
2021-09-13 11:15:00,24.79,24.8,24.76,24.77,40003.0,20.6447,20.6531,20.6198,20.6281,40003.0
2021-09-13 11:20:00,24.78,24.85,24.77,24.85,45725.0,20.6364,20.6947,20.6281,20.6947,45725.0
2021-09-13 11:25:00,24.84,24.87,24.82,24.83,85572.0,20.6864,20.7114,20.6697,20.6781,85572.0
2021-09-13 11:30:00,24.83,24.87,24.82,24.87,78287.0,20.6781,20.7114,20.6697,20.7114,78287.0
2021-09-13 11:35:00,24.87,24.88,24.83,24.88,52583.0,20.7114,20.7197,20.6781,20.7197,52583.0
2021-09-13 11:40:00,24.89,24.9,24.84,24.85,27120.0,20.728,20.7363,20.6864,20.6947,27120.0
2021-09-13 11:45:00,24.85,24.87,24.83,24.86,34985.0,20.6947,20.7114,20.6781,20.703,34985.0
2021-09-13 11:50:00,24.86,24.86,24.83,24.86,37885.0,20.703,20.703,20.6781,20.703,37885.0
2021-09-13 11:55:00,24.86,24.89,24.85,24.88,40517.0,20.703,20.728,20.6947,20.7197,40517.0
2021-09-13 12:00:00,24.89,24.91,24.83,24.87,52742.0,20.728,20.7447,20.6781,20.7114,52742.0
2021-09-13 12:05:00,24.86,24.88,24.85,24.86,50015.0,20.703,20.7197,20.6947,20.703,50015.0
2021-09-13 12:10:00,24.86,24.89,24.85,24.88,31337.0,20.703,20.728,20.6947,20.7197,31337.0
2021-09-13 12:15:00,24.88,24.88,24.85,24.88,46771.0,20.7197,20.7197,20.6947,20.7197,46771.0
2021-09-13 12:20:00,24.88,24.9,24.87,24.89,28100.0,20.7197,20.7363,20.7114,20.728,28100.0
2021-09-13 12:25:00,24.9,24.9,24.83,24.85,34007.0,20.7363,20.7363,20.6781,20.6947,34007.0
2021-09-13 12:30:00,24.84,24.86,24.84,24.86,21915.0,20.6864,20.703,20.6864,20.703,21915.0
2021-09-13 12:35:00,24.86,24.87,24.85,24.86,57673.0,20.703,20.7114,20.6947,20.703,57673.0
2021-09-13 12:40:00,24.86,24.86,24.81,24.82,31818.0,20.703,20.703,20.6614,20.6697,31818.0
2021-09-13 12:45:00,24.82,24.83,24.81,24.82,18556.0,20.6697,20.6781,20.6614,20.6697,18556.0
2021-09-13 12:50:00,24.82,24.83,24.8,24.81,35992.0,20.6697,20.6781,20.6531,20.6614,35992.0
2021-09-13 12:55:00,24.8,24.82,24.8,24.82,27068.0,20.6531,20.6697,20.6531,20.6697,27068.0
2021-09-13 13:00:00,24.81,24.85,24.81,24.85,31248.0,20.6614,20.6947,20.6614,20.6947,31248.0
2021-09-13 13:05:00,24.85,24.87,24.84,24.86,54702.0,20.6947,20.7114,20.6864,20.703,54702.0
2021-09-13 13:10:00,24.85,24.86,24.8,24.8,26973.0,20.6947,20.703,20.6531,20.6531,26973.0
2021-09-13 13:15:00,24.8,24.83,24.77,24.79,45098.0,20.6531,20.6781,20.6281,20.6447,45098.0
2021-09-13 13:20:00,24.79,24.8,24.77,24.8,34012.0,20.6447,20.6531,20.6281,20.6531,34012.0
2021-09-13 13:25:00,24.8,24.8,24.75,24.76,29512.0,20.6531,20.6531,20.6114,20.6198,29512.0
2021-09-13 13:30:00,24.76,24.79,24.75,24.77,54628.0,20.6198,20.6447,20.6114,20.6281,54628.0
2021-09-13 13:35:00,24.77,24.8,24.77,24.8,20944.0,20.6281,20.6531,20.6281,20.6531,20944.0
2021-09-13 13:40:00,24.8,24.8,24.77,24.77,30004.0,20.6531,20.6531,20.6281,20.6281,30004.0
2021-09-13 13:45:00,24.77,24.8,24.76,24.8,23744.0,20.6281,20.6531,20.6198,20.6531,23744.0
2021-09-13 13:50:00,24.8,24.8,24.78,24.79,33564.0,20.6531,20.6531,20.6364,20.6447,33564.0
2021-09-13 13:55:00,24.79,24.8,24.76,24.79,22330.0,20.6447,20.6531,20.6198,20.6447,22330.0
2021-09-13 14:00:00,24.79,24.82,24.78,24.81,29563.0,20.6447,20.6697,20.6364,20.6614,29563.0
2021-09-13 14:05:00,24.8,24.82,24.78,24.79,28290.0,20.6531,20.6697,20.6364,20.6447,28290.0
2021-09-13 14:10:00,24.79,24.79,24.74,24.76,43055.0,20.6447,20.6447,20.6031,20.6198,43055.0
2021-09-13 14:15:00,24.75,24.76,24.72,24.75,37587.0,20.6114,20.6198,20.5864,20.6114,37587.0
2021-09-13 14:20:00,24.75,24.75,24.72,24.73,25191.0,20.6114,20.6114,20.5864,20.5948,25191.0
2021-09-13 14:25:00,24.73,24.75,24.72,24.75,38022.0,20.5948,20.6114,20.5864,20.6114,38022.0
2021-09-13 14:30:00,24.75,24.75,24.71,24.72,31908.0,20.6114,20.6114,20.5781,20.5864,31908.0
2021-09-13 14:35:00,24.72,24.73,24.7,24.72,43172.0,20.5864,20.5948,20.5698,20.5864,43172.0
2021-09-13 14:40:00,24.71,24.75,24.71,24.74,42950.0,20.5781,20.6114,20.5781,20.6031,42950.0
2021-09-13 14:45:00,24.74,24.78,24.72,24.76,29200.0,20.6031,20.6364,20.5864,20.6198,29200.0
2021-09-13 14:50:00,24.76,24.78,24.75,24.77,44331.0,20.6198,20.6364,20.6114,20.6281,44331.0
2021-09-13 14:55:00,24.77,24.78,24.76,24.78,39559.0,20.6281,20.6364,20.6198,20.6364,39559.0
2021-09-13 15:00:00,24.77,24.78,24.69,24.7,55162.0,20.6281,20.6364,20.5615,20.5698,55162.0
2021-09-13 15:05:00,24.7,24.73,24.67,24.71,68570.0,20.5698,20.5948,20.5448,20.5781,68570.0
2021-09-13 15:10:00,24.71,24.77,24.7,24.76,62009.0,20.5781,20.6281,20.5698,20.6198,62009.0
2021-09-13 15:15:00,24.76,24.79,24.74,24.79,51385.0,20.6198,20.6447,20.6031,20.6447,51385.0
2021-09-13 15:20:00,24.79,24.81,24.77,24.8,63817.0,20.6447,20.6614,20.6281,20.6531,63817.0
2021-09-13 15:25:00,24.8,24.84,24.79,24.83,48541.0,20.6531,20.6864,20.6447,20.6781,48541.0
2021-09-13 15:30:00,24.83,24.84,24.81,24.84,97248.0,20.6781,20.6864,20.6614,20.6864,97248.0
2021-09-13 15:35:00,24.84,24.87,24.83,24.86,149522.0,20.6864,20.7114,20.6781,20.703,149522.0
2021-09-13 15:40:00,24.86,24.86,24.81,24.81,139559.0,20.703,20.703,20.6614,20.6614,139559.0
2021-09-13 15:45:00,24.82,24.83,24.8,24.82,95181.0,20.6697,20.6781,20.6531,20.6697,95181.0
2021-09-13 15:50:00,24.81,24.86,24.81,24.86,193691.0,20.6614,20.703,20.6614,20.703,193691.0
2021-09-13 15:55:00,24.86,24.87,24.78,24.8,1094718.0,20.703,20.7114,20.6364,20.6531,1094718.0
2021-09-14 09:30:00,24.93,24.98,24.85,24.93,130091.0,20.7613,20.803,20.6947,20.7613,130091.0
2021-09-14 09:35:00,24.93,25.03,24.89,25.02,111689.0,20.7613,20.8446,20.728,20.8363,111689.0
2021-09-14 09:40:00,25.01,25.03,24.94,24.95,103710.0,20.828,20.8446,20.7697,20.778,103710.0
2021-09-14 09:45:00,24.94,24.99,24.92,24.94,63906.0,20.7697,20.8113,20.753,20.7697,63906.0
2021-09-14 09:50:00,24.93,24.97,24.91,24.96,55523.0,20.7613,20.7946,20.7447,20.7863,55523.0
2021-09-14 09:55:00,24.96,24.96,24.83,24.83,66715.0,20.7863,20.7863,20.6781,20.6781,66715.0
2021-09-14 10:00:00,24.83,24.83,24.75,24.8,126546.0,20.6781,20.6781,20.6114,20.6531,126546.0
2021-09-14 10:05:00,24.8,24.83,24.79,24.83,56053.0,20.6531,20.6781,20.6447,20.6781,56053.0
2021-09-14 10:10:00,24.83,24.83,24.77,24.79,26735.0,20.6781,20.6781,20.6281,20.6447,26735.0
2021-09-14 10:15:00,24.78,24.83,24.78,24.81,34624.0,20.6364,20.6781,20.6364,20.6614,34624.0
2021-09-14 10:20:00,24.82,24.82,24.74,24.75,48783.0,20.6697,20.6697,20.6031,20.6114,48783.0
2021-09-14 10:25:00,24.75,24.76,24.71,24.75,41701.0,20.6114,20.6198,20.5781,20.6114,41701.0
2021-09-14 10:30:00,24.74,24.75,24.7,24.73,59599.0,20.6031,20.6114,20.5698,20.5948,59599.0
2021-09-14 10:35:00,24.73,24.77,24.7,24.72,68622.0,20.5948,20.6281,20.5698,20.5864,68622.0
2021-09-14 10:40:00,24.71,24.72,24.69,24.71,29139.0,20.5781,20.5864,20.5615,20.5781,29139.0
2021-09-14 10:45:00,24.72,24.78,24.71,24.78,20993.0,20.5864,20.6364,20.5781,20.6364,20993.0
2021-09-14 10:50:00,24.78,24.78,24.74,24.77,35206.0,20.6364,20.6364,20.6031,20.6281,35206.0
2021-09-14 10:55:00,24.77,24.77,24.67,24.68,39784.0,20.6281,20.6281,20.5448,20.5531,39784.0
2021-09-14 11:00:00,24.68,24.71,24.67,24.71,31789.0,20.5531,20.5781,20.5448,20.5781,31789.0
2021-09-14 11:05:00,24.7,24.74,24.69,24.73,41658.0,20.5698,20.6031,20.5615,20.5948,41658.0
2021-09-14 11:10:00,24.74,24.77,24.72,24.77,73513.0,20.6031,20.6281,20.5864,20.6281,73513.0
2021-09-14 11:15:00,24.76,24.77,24.73,24.73,33884.0,20.6198,20.6281,20.5948,20.5948,33884.0
2021-09-14 11:20:00,24.73,24.74,24.71,24.73,34469.0,20.5948,20.6031,20.5781,20.5948,34469.0
2021-09-14 11:25:00,24.73,24.74,24.71,24.73,26417.0,20.5948,20.6031,20.5781,20.5948,26417.0
2021-09-14 11:30:00,24.72,24.74,24.72,24.74,45218.0,20.5864,20.6031,20.5864,20.6031,45218.0
2021-09-14 11:35:00,24.74,24.76,24.71,24.76,97363.0,20.6031,20.6198,20.5781,20.6198,97363.0
2021-09-14 11:40:00,24.76,24.76,24.72,24.76,89940.0,20.6198,20.6198,20.5864,20.6198,89940.0
2021-09-14 11:45:00,24.75,24.76,24.71,24.74,112192.0,20.6114,20.6198,20.5781,20.6031,112192.0
2021-09-14 11:50:00,24.74,24.79,24.73,24.79,235395.0,20.6031,20.6447,20.5948,20.6447,235395.0
2021-09-14 11:55:00,24.79,24.82,24.78,24.81,108746.0,20.6447,20.6697,20.6364,20.6614,108746.0
2021-09-14 12:00:00,24.81,24.87,24.8,24.87,32287.0,20.6614,20.7114,20.6531,20.7114,32287.0
2021-09-14 12:05:00,24.87,24.88,24.84,24.87,62577.0,20.7114,20.7197,20.6864,20.7114,62577.0
2021-09-14 12:10:00,24.87,24.88,24.86,24.87,22490.0,20.7114,20.7197,20.703,20.7114,22490.0
2021-09-14 12:15:00,24.87,24.88,24.84,24.85,24411.0,20.7114,20.7197,20.6864,20.6947,24411.0
2021-09-14 12:20:00,24.84,24.88,24.84,24.87,31596.0,20.6864,20.7197,20.6864,20.7114,31596.0
2021-09-14 12:25:00,24.87,24.89,24.87,24.89,26668.0,20.7114,20.728,20.7114,20.728,26668.0
2021-09-14 12:30:00,24.89,24.89,24.86,24.86,36873.0,20.728,20.728,20.703,20.703,36873.0
2021-09-14 12:35:00,24.87,24.87,24.83,24.85,39059.0,20.7114,20.7114,20.6781,20.6947,39059.0
2021-09-14 12:40:00,24.86,24.86,24.83,24.85,42843.0,20.703,20.703,20.6781,20.6947,42843.0
2021-09-14 12:45:00,24.85,24.87,24.82,24.87,52046.0,20.6947,20.7114,20.6697,20.7114,52046.0
2021-09-14 12:50:00,24.86,24.87,24.83,24.85,42454.0,20.703,20.7114,20.6781,20.6947,42454.0
2021-09-14 12:55:00,24.84,24.85,24.81,24.83,69246.0,20.6864,20.6947,20.6614,20.6781,69246.0
2021-09-14 13:00:00,24.83,24.84,24.81,24.82,67382.0,20.6781,20.6864,20.6614,20.6697,67382.0
2021-09-14 13:05:00,24.82,24.82,24.81,24.82,29255.0,20.6697,20.6697,20.6614,20.6697,29255.0
2021-09-14 13:10:00,24.82,24.84,24.81,24.84,97225.0,20.6697,20.6864,20.6614,20.6864,97225.0
2021-09-14 13:15:00,24.84,24.89,24.83,24.89,44802.0,20.6864,20.728,20.6781,20.728,44802.0
2021-09-14 13:20:00,24.89,24.9,24.88,24.89,33940.0,20.728,20.7363,20.7197,20.728,33940.0
2021-09-14 13:25:00,24.9,24.92,24.89,24.9,66416.0,20.7363,20.753,20.728,20.7363,66416.0
2021-09-14 13:30:00,24.9,24.9,24.84,24.88,58162.0,20.7363,20.7363,20.6864,20.7197,58162.0
2021-09-14 13:35:00,24.87,24.9,24.86,24.89,51995.0,20.7114,20.7363,20.703,20.728,51995.0
2021-09-14 13:40:00,24.89,24.9,24.88,24.9,21421.0,20.728,20.7363,20.7197,20.7363,21421.0
2021-09-14 13:45:00,24.89,24.9,24.86,24.89,79941.0,20.728,20.7363,20.703,20.728,79941.0
2021-09-14 13:50:00,24.89,24.92,24.88,24.92,103080.0,20.728,20.753,20.7197,20.753,103080.0
2021-09-14 13:55:00,24.92,24.94,24.91,24.93,75999.0,20.753,20.7697,20.7447,20.7613,75999.0
2021-09-14 14:00:00,24.93,24.96,24.9,24.94,179445.0,20.7613,20.7863,20.7363,20.7697,179445.0
2021-09-14 14:05:00,24.94,24.96,24.93,24.94,76766.0,20.7697,20.7863,20.7613,20.7697,76766.0
2021-09-14 14:10:00,24.94,24.97,24.93,24.97,58905.0,20.7697,20.7946,20.7613,20.7946,58905.0
2021-09-14 14:15:00,24.97,24.98,24.95,24.97,133550.0,20.7946,20.803,20.778,20.7946,133550.0
2021-09-14 14:20:00,24.97,25.0,24.96,24.99,193269.0,20.7946,20.8196,20.7863,20.8113,193269.0
2021-09-14 14:25:00,24.99,25.0,24.96,24.98,103690.0,20.8113,20.8196,20.7863,20.803,103690.0
2021-09-14 14:30:00,24.98,24.98,24.92,24.93,57067.0,20.803,20.803,20.753,20.7613,57067.0
2021-09-14 14:35:00,24.93,24.93,24.89,24.91,95622.0,20.7613,20.7613,20.728,20.7447,95622.0
2021-09-14 14:40:00,24.91,24.93,24.9,24.93,26815.0,20.7447,20.7613,20.7363,20.7613,26815.0
2021-09-14 14:45:00,24.93,24.93,24.88,24.89,79741.0,20.7613,20.7613,20.7197,20.728,79741.0
2021-09-14 14:50:00,24.89,24.9,24.85,24.87,167732.0,20.728,20.7363,20.6947,20.7114,167732.0
2021-09-14 14:55:00,24.86,24.88,24.83,24.84,57167.0,20.703,20.7197,20.6781,20.6864,57167.0
2021-09-14 15:00:00,24.84,24.85,24.8,24.81,64569.0,20.6864,20.6947,20.6531,20.6614,64569.0
2021-09-14 15:05:00,24.82,24.83,24.8,24.8,32874.0,20.6697,20.6781,20.6531,20.6531,32874.0
2021-09-14 15:10:00,24.8,24.81,24.77,24.77,86992.0,20.6531,20.6614,20.6281,20.6281,86992.0
2021-09-14 15:15:00,24.77,24.78,24.74,24.78,116430.0,20.6281,20.6364,20.6031,20.6364,116430.0
2021-09-14 15:20:00,24.78,24.81,24.74,24.78,53892.0,20.6364,20.6614,20.6031,20.6364,53892.0
2021-09-14 15:25:00,24.78,24.78,24.74,24.75,69317.0,20.6364,20.6364,20.6031,20.6114,69317.0
2021-09-14 15:30:00,24.75,24.76,24.72,24.75,105996.0,20.6114,20.6198,20.5864,20.6114,105996.0
2021-09-14 15:35:00,24.74,24.76,24.72,24.75,60845.0,20.6031,20.6198,20.5864,20.6114,60845.0
2021-09-14 15:40:00,24.74,24.77,24.72,24.75,65138.0,20.6031,20.6281,20.5864,20.6114,65138.0
2021-09-14 15:45:00,24.75,24.78,24.73,24.73,124703.0,20.6114,20.6364,20.5948,20.5948,124703.0
2021-09-14 15:50:00,24.73,24.81,24.72,24.8,194363.0,20.5948,20.6614,20.5864,20.6531,194363.0
2021-09-14 15:55:00,24.8,24.81,24.74,24.75,789149.0,20.6531,20.6614,20.6031,20.6114,789149.0
2021-09-15 09:30:00,24.99,25.15,24.96,25.07,264287.0,20.8113,20.9445,20.7863,20.8779,264287.0
2021-09-15 09:35:00,25.08,25.2,25.05,25.17,125281.0,20.8862,20.9862,20.8613,20.9612,125281.0
2021-09-15 09:40:00,25.17,25.35,25.16,25.35,130102.0,20.9612,21.1111,20.9529,21.1111,130102.0
2021-09-15 09:45:00,25.36,25.52,25.32,25.51,205312.0,21.1194,21.2527,21.0861,21.2443,205312.0
2021-09-15 09:50:00,25.52,25.52,25.45,25.48,173627.0,21.2527,21.2527,21.1944,21.2194,173627.0
2021-09-15 09:55:00,25.48,25.53,25.44,25.48,136801.0,21.2194,21.261,21.1861,21.2194,136801.0
2021-09-15 10:00:00,25.49,25.52,25.45,25.49,153992.0,21.2277,21.2527,21.1944,21.2277,153992.0
2021-09-15 10:05:00,25.48,25.49,25.38,25.39,130615.0,21.2194,21.2277,21.1361,21.1444,130615.0
2021-09-15 10:10:00,25.39,25.46,25.37,25.39,46200.0,21.1444,21.2027,21.1278,21.1444,46200.0
2021-09-15 10:15:00,25.38,25.43,25.36,25.41,87461.0,21.1361,21.1777,21.1194,21.1611,87461.0
2021-09-15 10:20:00,25.41,25.44,25.38,25.44,74611.0,21.1611,21.1861,21.1361,21.1861,74611.0
2021-09-15 10:25:00,25.44,25.46,25.42,25.43,58234.0,21.1861,21.2027,21.1694,21.1777,58234.0
2021-09-15 10:30:00,25.43,25.46,25.4,25.42,87319.0,21.1777,21.2027,21.1527,21.1694,87319.0
2021-09-15 10:35:00,25.42,25.48,25.42,25.44,96080.0,21.1694,21.2194,21.1694,21.1861,96080.0
2021-09-15 10:40:00,25.43,25.45,25.38,25.39,67564.0,21.1777,21.1944,21.1361,21.1444,67564.0
2021-09-15 10:45:00,25.39,25.44,25.38,25.43,45223.0,21.1444,21.1861,21.1361,21.1777,45223.0
2021-09-15 10:50:00,25.43,25.48,25.41,25.42,58632.0,21.1777,21.2194,21.1611,21.1694,58632.0
2021-09-15 10:55:00,25.42,25.49,25.41,25.45,139326.0,21.1694,21.2277,21.1611,21.1944,139326.0
2021-09-15 11:00:00,25.45,25.5,25.44,25.49,113867.0,21.1944,21.236,21.1861,21.2277,113867.0
2021-09-15 11:05:00,25.49,25.6,25.49,25.55,352751.0,21.2277,21.3193,21.2277,21.2777,352751.0
2021-09-15 11:10:00,25.55,25.56,25.52,25.53,75190.0,21.2777,21.286,21.2527,21.261,75190.0
2021-09-15 11:15:00,25.54,25.56,25.52,25.54,67950.0,21.2693,21.286,21.2527,21.2693,67950.0
2021-09-15 11:20:00,25.54,25.57,25.53,25.56,48111.0,21.2693,21.2943,21.261,21.286,48111.0
2021-09-15 11:25:00,25.56,25.58,25.55,25.55,51640.0,21.286,21.3026,21.2777,21.2777,51640.0
2021-09-15 11:30:00,25.55,25.56,25.53,25.56,37737.0,21.2777,21.286,21.261,21.286,37737.0
2021-09-15 11:35:00,25.56,25.59,25.55,25.57,60198.0,21.286,21.311,21.2777,21.2943,60198.0
2021-09-15 11:40:00,25.57,25.58,25.55,25.57,52485.0,21.2943,21.3026,21.2777,21.2943,52485.0
2021-09-15 11:45:00,25.57,25.57,25.53,25.54,49098.0,21.2943,21.2943,21.261,21.2693,49098.0
2021-09-15 11:50:00,25.54,25.54,25.52,25.52,23385.0,21.2693,21.2693,21.2527,21.2527,23385.0
2021-09-15 11:55:00,25.53,25.55,25.52,25.53,70095.0,21.261,21.2777,21.2527,21.261,70095.0
2021-09-15 12:00:00,25.53,25.54,25.48,25.49,79474.0,21.261,21.2693,21.2194,21.2277,79474.0
2021-09-15 12:05:00,25.48,25.5,25.46,25.46,97300.0,21.2194,21.236,21.2027,21.2027,97300.0
2021-09-15 12:10:00,25.47,25.52,25.46,25.51,52411.0,21.211,21.2527,21.2027,21.2443,52411.0
2021-09-15 12:15:00,25.51,25.52,25.51,25.52,57622.0,21.2443,21.2527,21.2443,21.2527,57622.0
2021-09-15 12:20:00,25.52,25.55,25.51,25.55,175326.0,21.2527,21.2777,21.2443,21.2777,175326.0
2021-09-15 12:25:00,25.55,25.58,25.52,25.53,65341.0,21.2777,21.3026,21.2527,21.261,65341.0
2021-09-15 12:30:00,25.53,25.58,25.52,25.57,51302.0,21.261,21.3026,21.2527,21.2943,51302.0
2021-09-15 12:35:00,25.57,25.59,25.56,25.58,61123.0,21.2943,21.311,21.286,21.3026,61123.0
2021-09-15 12:40:00,25.58,25.65,25.57,25.64,159122.0,21.3026,21.3609,21.2943,21.3526,159122.0
2021-09-15 12:45:00,25.63,25.63,25.58,25.61,79677.0,21.3443,21.3443,21.3026,21.3276,79677.0
2021-09-15 12:50:00,25.61,25.63,25.59,25.61,87906.0,21.3276,21.3443,21.311,21.3276,87906.0
2021-09-15 12:55:00,25.6,25.65,25.6,25.65,85585.0,21.3193,21.3609,21.3193,21.3609,85585.0
2021-09-15 13:00:00,25.65,25.65,25.61,25.64,53455.0,21.3609,21.3609,21.3276,21.3526,53455.0
2021-09-15 13:05:00,25.64,25.65,25.61,25.62,42136.0,21.3526,21.3609,21.3276,21.336,42136.0
2021-09-15 13:10:00,25.61,25.65,25.61,25.64,33942.0,21.3276,21.3609,21.3276,21.3526,33942.0
2021-09-15 13:15:00,25.64,25.65,25.62,25.63,22302.0,21.3526,21.3609,21.336,21.3443,22302.0
2021-09-15 13:20:00,25.63,25.65,25.62,25.63,48000.0,21.3443,21.3609,21.336,21.3443,48000.0
2021-09-15 13:25:00,25.63,25.65,25.63,25.64,52420.0,21.3443,21.3609,21.3443,21.3526,52420.0
2021-09-15 13:30:00,25.64,25.68,25.64,25.67,70695.0,21.3526,21.3859,21.3526,21.3776,70695.0
2021-09-15 13:35:00,25.67,25.67,25.65,25.67,32379.0,21.3776,21.3776,21.3609,21.3776,32379.0
2021-09-15 13:40:00,25.67,25.67,25.62,25.63,112189.0,21.3776,21.3776,21.336,21.3443,112189.0
2021-09-15 13:45:00,25.63,25.65,25.62,25.63,77059.0,21.3443,21.3609,21.336,21.3443,77059.0
2021-09-15 13:50:00,25.64,25.66,25.63,25.66,101508.0,21.3526,21.3693,21.3443,21.3693,101508.0
2021-09-15 13:55:00,25.65,25.68,25.64,25.66,100839.0,21.3609,21.3859,21.3526,21.3693,100839.0
2021-09-15 14:00:00,25.66,25.67,25.61,25.63,73075.0,21.3693,21.3776,21.3276,21.3443,73075.0
2021-09-15 14:05:00,25.63,25.65,25.63,25.64,109778.0,21.3443,21.3609,21.3443,21.3526,109778.0
2021-09-15 14:10:00,25.64,25.67,25.63,25.66,91495.0,21.3526,21.3776,21.3443,21.3693,91495.0
2021-09-15 14:15:00,25.66,25.68,25.64,25.66,96852.0,21.3693,21.3859,21.3526,21.3693,96852.0
2021-09-15 14:20:00,25.66,25.67,25.64,25.67,80312.0,21.3693,21.3776,21.3526,21.3776,80312.0
2021-09-15 14:25:00,25.67,25.68,25.67,25.68,47271.0,21.3776,21.3859,21.3776,21.3859,47271.0
2021-09-15 14:30:00,25.68,25.68,25.64,25.66,127253.0,21.3859,21.3859,21.3526,21.3693,127253.0
2021-09-15 14:35:00,25.66,25.68,25.66,25.67,69637.0,21.3693,21.3859,21.3693,21.3776,69637.0
2021-09-15 14:40:00,25.67,25.68,25.67,25.68,34133.0,21.3776,21.3859,21.3776,21.3859,34133.0
2021-09-15 14:45:00,25.68,25.7,25.65,25.66,89416.0,21.3859,21.4026,21.3609,21.3693,89416.0
2021-09-15 14:50:00,25.66,25.69,25.66,25.68,113490.0,21.3693,21.3942,21.3693,21.3859,113490.0
2021-09-15 14:55:00,25.69,25.7,25.67,25.7,55269.0,21.3942,21.4026,21.3776,21.4026,55269.0
2021-09-15 15:00:00,25.7,25.71,25.68,25.7,84483.0,21.4026,21.4109,21.3859,21.4026,84483.0
2021-09-15 15:05:00,25.71,25.72,25.7,25.72,70981.0,21.4109,21.4192,21.4026,21.4192,70981.0
2021-09-15 15:10:00,25.71,25.76,25.71,25.76,61094.0,21.4109,21.4525,21.4109,21.4525,61094.0
2021-09-15 15:15:00,25.76,25.77,25.73,25.77,108000.0,21.4525,21.4609,21.4276,21.4609,108000.0
2021-09-15 15:20:00,25.77,25.78,25.72,25.76,167533.0,21.4609,21.4692,21.4192,21.4525,167533.0
2021-09-15 15:25:00,25.75,25.76,25.71,25.72,153227.0,21.4442,21.4525,21.4109,21.4192,153227.0
2021-09-15 15:30:00,25.72,25.74,25.7,25.72,132510.0,21.4192,21.4359,21.4026,21.4192,132510.0
2021-09-15 15:35:00,25.71,25.76,25.71,25.76,165419.0,21.4109,21.4525,21.4109,21.4525,165419.0
2021-09-15 15:40:00,25.75,25.78,25.75,25.77,162257.0,21.4442,21.4692,21.4442,21.4609,162257.0
2021-09-15 15:45:00,25.77,25.8,25.76,25.79,305646.0,21.4609,21.4859,21.4525,21.4775,305646.0
2021-09-15 15:50:00,25.79,25.81,25.75,25.77,382926.0,21.4775,21.4942,21.4442,21.4609,382926.0
2021-09-15 15:55:00,25.77,25.81,25.74,25.8,968980.0,21.4609,21.4942,21.4359,21.4859,968980.0
2021-09-16 09:30:00,25.8,25.82,25.61,25.68,142461.0,21.4859,21.5025,21.3276,21.3859,142461.0
2021-09-16 09:35:00,25.68,25.8,25.65,25.8,89692.0,21.3859,21.4859,21.3609,21.4859,89692.0
2021-09-16 09:40:00,25.79,25.81,25.68,25.7,66733.0,21.4775,21.4942,21.3859,21.4026,66733.0
2021-09-16 09:45:00,25.7,25.72,25.62,25.71,115193.0,21.4026,21.4192,21.336,21.4109,115193.0
2021-09-16 09:50:00,25.71,25.75,25.65,25.66,152375.0,21.4109,21.4442,21.3609,21.3693,152375.0
2021-09-16 09:55:00,25.66,25.67,25.57,25.59,105932.0,21.3693,21.3776,21.2943,21.311,105932.0
2021-09-16 10:00:00,25.58,25.6,25.52,25.54,116240.0,21.3026,21.3193,21.2527,21.2693,116240.0
2021-09-16 10:05:00,25.54,25.56,25.47,25.51,87568.0,21.2693,21.286,21.211,21.2443,87568.0
2021-09-16 10:10:00,25.51,25.54,25.44,25.46,53922.0,21.2443,21.2693,21.1861,21.2027,53922.0
2021-09-16 10:15:00,25.45,25.51,25.44,25.45,199006.0,21.1944,21.2443,21.1861,21.1944,199006.0
2021-09-16 10:20:00,25.44,25.52,25.43,25.51,156879.0,21.1861,21.2527,21.1777,21.2443,156879.0
2021-09-16 10:25:00,25.51,25.55,25.48,25.54,53240.0,21.2443,21.2777,21.2194,21.2693,53240.0
2021-09-16 10:30:00,25.54,25.6,25.51,25.6,126608.0,21.2693,21.3193,21.2443,21.3193,126608.0
2021-09-16 10:35:00,25.59,25.62,25.59,25.59,48399.0,21.311,21.336,21.311,21.311,48399.0
2021-09-16 10:40:00,25.59,25.6,25.54,25.59,50696.0,21.311,21.3193,21.2693,21.311,50696.0
2021-09-16 10:45:00,25.58,25.63,25.57,25.61,92141.0,21.3026,21.3443,21.2943,21.3276,92141.0
2021-09-16 10:50:00,25.6,25.61,25.53,25.54,41150.0,21.3193,21.3276,21.261,21.2693,41150.0
2021-09-16 10:55:00,25.53,25.54,25.49,25.54,71438.0,21.261,21.2693,21.2277,21.2693,71438.0
2021-09-16 11:00:00,25.53,25.56,25.52,25.53,33496.0,21.261,21.286,21.2527,21.261,33496.0
2021-09-16 11:05:00,25.53,25.59,25.52,25.59,27563.0,21.261,21.311,21.2527,21.311,27563.0
2021-09-16 11:10:00,25.58,25.6,25.54,25.6,36698.0,21.3026,21.3193,21.2693,21.3193,36698.0
2021-09-16 11:15:00,25.6,25.6,25.54,25.55,48626.0,21.3193,21.3193,21.2693,21.2777,48626.0
2021-09-16 11:20:00,25.55,25.58,25.5,25.52,58749.0,21.2777,21.3026,21.236,21.2527,58749.0
2021-09-16 11:25:00,25.52,25.54,25.5,25.53,53242.0,21.2527,21.2693,21.236,21.261,53242.0
2021-09-16 11:30:00,25.53,25.54,25.45,25.45,37202.0,21.261,21.2693,21.1944,21.1944,37202.0
2021-09-16 11:35:00,25.45,25.46,25.4,25.44,51609.0,21.1944,21.2027,21.1527,21.1861,51609.0
2021-09-16 11:40:00,25.44,25.47,25.43,25.44,33732.0,21.1861,21.211,21.1777,21.1861,33732.0
2021-09-16 11:45:00,25.44,25.46,25.42,25.45,43818.0,21.1861,21.2027,21.1694,21.1944,43818.0
2021-09-16 11:50:00,25.45,25.48,25.44,25.46,38128.0,21.1944,21.2194,21.1861,21.2027,38128.0
2021-09-16 11:55:00,25.47,25.5,25.46,25.5,40743.0,21.211,21.236,21.2027,21.236,40743.0
2021-09-16 12:00:00,25.5,25.51,25.47,25.48,34155.0,21.236,21.2443,21.211,21.2194,34155.0
2021-09-16 12:05:00,25.48,25.49,25.48,25.49,20691.0,21.2194,21.2277,21.2194,21.2277,20691.0
2021-09-16 12:10:00,25.49,25.5,25.46,25.48,66084.0,21.2277,21.236,21.2027,21.2194,66084.0
2021-09-16 12:15:00,25.48,25.51,25.45,25.51,56523.0,21.2194,21.2443,21.1944,21.2443,56523.0
2021-09-16 12:20:00,25.51,25.52,25.5,25.51,35730.0,21.2443,21.2527,21.236,21.2443,35730.0
2021-09-16 12:25:00,25.51,25.52,25.47,25.5,32718.0,21.2443,21.2527,21.211,21.236,32718.0
2021-09-16 12:30:00,25.5,25.55,25.49,25.55,55387.0,21.236,21.2777,21.2277,21.2777,55387.0
2021-09-16 12:35:00,25.55,25.57,25.54,25.56,51493.0,21.2777,21.2943,21.2693,21.286,51493.0
2021-09-16 12:40:00,25.55,25.61,25.55,25.61,41286.0,21.2777,21.3276,21.2777,21.3276,41286.0
2021-09-16 12:45:00,25.6,25.62,25.59,25.61,41110.0,21.3193,21.336,21.311,21.3276,41110.0
2021-09-16 12:50:00,25.61,25.61,25.56,25.56,59322.0,21.3276,21.3276,21.286,21.286,59322.0
2021-09-16 12:55:00,25.56,25.59,25.55,25.58,43975.0,21.286,21.311,21.2777,21.3026,43975.0
2021-09-16 13:00:00,25.57,25.58,25.53,25.53,49954.0,21.2943,21.3026,21.261,21.261,49954.0
2021-09-16 13:05:00,25.54,25.55,25.51,25.52,76420.0,21.2693,21.2777,21.2443,21.2527,76420.0
2021-09-16 13:10:00,25.52,25.53,25.5,25.51,65572.0,21.2527,21.261,21.236,21.2443,65572.0
2021-09-16 13:15:00,25.5,25.52,25.46,25.47,163893.0,21.236,21.2527,21.2027,21.211,163893.0
2021-09-16 13:20:00,25.47,25.48,25.43,25.45,118971.0,21.211,21.2194,21.1777,21.1944,118971.0
2021-09-16 13:25:00,25.45,25.46,25.44,25.45,106636.0,21.1944,21.2027,21.1861,21.1944,106636.0
2021-09-16 13:30:00,25.46,25.48,25.45,25.46,191988.0,21.2027,21.2194,21.1944,21.2027,191988.0
2021-09-16 13:35:00,25.46,25.48,25.45,25.46,42867.0,21.2027,21.2194,21.1944,21.2027,42867.0
2021-09-16 13:40:00,25.46,25.48,25.45,25.48,29899.0,21.2027,21.2194,21.1944,21.2194,29899.0
2021-09-16 13:45:00,25.48,25.5,25.47,25.49,38840.0,21.2194,21.236,21.211,21.2277,38840.0
2021-09-16 13:50:00,25.49,25.57,25.48,25.57,87177.0,21.2277,21.2943,21.2194,21.2943,87177.0
2021-09-16 13:55:00,25.57,25.6,25.56,25.6,64976.0,21.2943,21.3193,21.286,21.3193,64976.0
2021-09-16 14:00:00,25.6,25.62,25.59,25.62,97108.0,21.3193,21.336,21.311,21.336,97108.0
2021-09-16 14:05:00,25.62,25.64,25.61,25.64,48481.0,21.336,21.3526,21.3276,21.3526,48481.0
2021-09-16 14:10:00,25.64,25.69,25.64,25.69,70923.0,21.3526,21.3942,21.3526,21.3942,70923.0
2021-09-16 14:15:00,25.69,25.71,25.67,25.69,83246.0,21.3942,21.4109,21.3776,21.3942,83246.0
2021-09-16 14:20:00,25.69,25.69,25.67,25.68,33963.0,21.3942,21.3942,21.3776,21.3859,33963.0
2021-09-16 14:25:00,25.68,25.68,25.64,25.66,67423.0,21.3859,21.3859,21.3526,21.3693,67423.0
2021-09-16 14:30:00,25.66,25.66,25.65,25.66,35169.0,21.3693,21.3693,21.3609,21.3693,35169.0
2021-09-16 14:35:00,25.66,25.68,25.65,25.68,80552.0,21.3693,21.3859,21.3609,21.3859,80552.0
2021-09-16 14:40:00,25.68,25.68,25.66,25.67,61521.0,21.3859,21.3859,21.3693,21.3776,61521.0
2021-09-16 14:45:00,25.66,25.68,25.65,25.68,54525.0,21.3693,21.3859,21.3609,21.3859,54525.0
2021-09-16 14:50:00,25.68,25.71,25.67,25.71,96741.0,21.3859,21.4109,21.3776,21.4109,96741.0
2021-09-16 14:55:00,25.71,25.75,25.7,25.74,128818.0,21.4109,21.4442,21.4026,21.4359,128818.0
2021-09-16 15:00:00,25.74,25.74,25.69,25.71,55341.0,21.4359,21.4359,21.3942,21.4109,55341.0
2021-09-16 15:05:00,25.71,25.74,25.71,25.74,57968.0,21.4109,21.4359,21.4109,21.4359,57968.0
2021-09-16 15:10:00,25.74,25.75,25.73,25.74,59549.0,21.4359,21.4442,21.4276,21.4359,59549.0
2021-09-16 15:15:00,25.74,25.74,25.7,25.72,64940.0,21.4359,21.4359,21.4026,21.4192,64940.0
2021-09-16 15:20:00,25.71,25.73,25.63,25.64,230047.0,21.4109,21.4276,21.3443,21.3526,230047.0
2021-09-16 15:25:00,25.63,25.64,25.58,25.58,104655.0,21.3443,21.3526,21.3026,21.3026,104655.0
2021-09-16 15:30:00,25.59,25.59,25.51,25.52,237657.0,21.311,21.311,21.2443,21.2527,237657.0
2021-09-16 15:35:00,25.52,25.53,25.48,25.53,211824.0,21.2527,21.261,21.2194,21.261,211824.0
2021-09-16 15:40:00,25.53,25.54,25.48,25.49,197335.0,21.261,21.2693,21.2194,21.2277,197335.0
2021-09-16 15:45:00,25.49,25.49,25.45,25.46,281630.0,21.2277,21.2277,21.1944,21.2027,281630.0
2021-09-16 15:50:00,25.46,25.47,25.43,25.45,254692.0,21.2027,21.211,21.1777,21.1944,254692.0
2021-09-16 15:55:00,25.45,25.47,25.41,25.41,656163.0,21.1944,21.211,21.1611,21.1611,656163.0
2021-09-17 09:30:00,25.33,25.63,25.33,25.46,1379366.0,21.0944,21.3443,21.0944,21.2027,1379366.0
2021-09-17 09:35:00,25.45,25.6,25.44,25.53,101110.0,21.1944,21.3193,21.1861,21.261,101110.0
2021-09-17 09:40:00,25.53,25.54,25.41,25.42,96282.0,21.261,21.2693,21.1611,21.1694,96282.0
2021-09-17 09:45:00,25.43,25.49,25.39,25.39,64099.0,21.1777,21.2277,21.1444,21.1444,64099.0
2021-09-17 09:50:00,25.39,25.47,25.39,25.45,81120.0,21.1444,21.211,21.1444,21.1944,81120.0
2021-09-17 09:55:00,25.46,25.46,25.33,25.35,52323.0,21.2027,21.2027,21.0944,21.1111,52323.0
2021-09-17 10:00:00,25.35,25.39,25.34,25.38,33410.0,21.1111,21.1444,21.1028,21.1361,33410.0
2021-09-17 10:05:00,25.37,25.39,25.31,25.32,76225.0,21.1278,21.1444,21.0778,21.0861,76225.0
2021-09-17 10:10:00,25.32,25.39,25.31,25.35,91706.0,21.0861,21.1444,21.0778,21.1111,91706.0
2021-09-17 10:15:00,25.35,25.39,25.33,25.39,49563.0,21.1111,21.1444,21.0944,21.1444,49563.0
2021-09-17 10:20:00,25.38,25.42,25.36,25.41,28680.0,21.1361,21.1694,21.1194,21.1611,28680.0
2021-09-17 10:25:00,25.41,25.43,25.39,25.39,27930.0,21.1611,21.1777,21.1444,21.1444,27930.0
2021-09-17 10:30:00,25.39,25.4,25.34,25.34,40227.0,21.1444,21.1527,21.1028,21.1028,40227.0
2021-09-17 10:35:00,25.35,25.37,25.32,25.34,28034.0,21.1111,21.1278,21.0861,21.1028,28034.0
2021-09-17 10:40:00,25.34,25.34,25.28,25.28,46118.0,21.1028,21.1028,21.0528,21.0528,46118.0
2021-09-17 10:45:00,25.29,25.33,25.28,25.32,29242.0,21.0611,21.0944,21.0528,21.0861,29242.0
2021-09-17 10:50:00,25.31,25.32,25.29,25.3,34677.0,21.0778,21.0861,21.0611,21.0695,34677.0
2021-09-17 10:55:00,25.3,25.31,25.27,25.3,37802.0,21.0695,21.0778,21.0445,21.0695,37802.0
2021-09-17 11:00:00,25.29,25.3,25.27,25.28,44622.0,21.0611,21.0695,21.0445,21.0528,44622.0
2021-09-17 11:05:00,25.28,25.29,25.25,25.26,65903.0,21.0528,21.0611,21.0278,21.0361,65903.0
2021-09-17 11:10:00,25.26,25.31,25.24,25.3,101845.0,21.0361,21.0778,21.0195,21.0695,101845.0
2021-09-17 11:15:00,25.3,25.32,25.3,25.31,96803.0,21.0695,21.0861,21.0695,21.0778,96803.0
2021-09-17 11:20:00,25.32,25.33,25.3,25.3,27654.0,21.0861,21.0944,21.0695,21.0695,27654.0
2021-09-17 11:25:00,25.29,25.31,25.27,25.28,20452.0,21.0611,21.0778,21.0445,21.0528,20452.0
2021-09-17 11:30:00,25.27,25.33,25.25,25.32,47768.0,21.0445,21.0944,21.0278,21.0861,47768.0
2021-09-17 11:35:00,25.33,25.35,25.29,25.34,18949.0,21.0944,21.1111,21.0611,21.1028,18949.0
2021-09-17 11:40:00,25.34,25.35,25.3,25.31,33693.0,21.1028,21.1111,21.0695,21.0778,33693.0
2021-09-17 11:45:00,25.31,25.33,25.3,25.32,21350.0,21.0778,21.0944,21.0695,21.0861,21350.0
2021-09-17 11:50:00,25.31,25.34,25.29,25.3,57736.0,21.0778,21.1028,21.0611,21.0695,57736.0
2021-09-17 11:55:00,25.3,25.34,25.29,25.32,53625.0,21.0695,21.1028,21.0611,21.0861,53625.0
2021-09-17 12:00:00,25.32,25.33,25.28,25.29,18439.0,21.0861,21.0944,21.0528,21.0611,18439.0
2021-09-17 12:05:00,25.3,25.32,25.29,25.32,9806.0,21.0695,21.0861,21.0611,21.0861,9806.0
2021-09-17 12:10:00,25.32,25.33,25.31,25.32,9247.0,21.0861,21.0944,21.0778,21.0861,9247.0
2021-09-17 12:15:00,25.32,25.35,25.31,25.35,27429.0,21.0861,21.1111,21.0778,21.1111,27429.0
2021-09-17 12:20:00,25.35,25.38,25.34,25.38,23888.0,21.1111,21.1361,21.1028,21.1361,23888.0
2021-09-17 12:25:00,25.38,25.38,25.36,25.37,48800.0,21.1361,21.1361,21.1194,21.1278,48800.0
2021-09-17 12:30:00,25.37,25.4,25.36,25.39,29322.0,21.1278,21.1527,21.1194,21.1444,29322.0
2021-09-17 12:35:00,25.39,25.42,25.39,25.42,27963.0,21.1444,21.1694,21.1444,21.1694,27963.0
2021-09-17 12:40:00,25.42,25.43,25.39,25.39,31405.0,21.1694,21.1777,21.1444,21.1444,31405.0
2021-09-17 12:45:00,25.4,25.4,25.35,25.37,27891.0,21.1527,21.1527,21.1111,21.1278,27891.0
2021-09-17 12:50:00,25.38,25.4,25.35,25.36,28814.0,21.1361,21.1527,21.1111,21.1194,28814.0
2021-09-17 12:55:00,25.36,25.41,25.35,25.39,178695.0,21.1194,21.1611,21.1111,21.1444,178695.0
2021-09-17 13:00:00,25.4,25.41,25.39,25.39,41073.0,21.1527,21.1611,21.1444,21.1444,41073.0
2021-09-17 13:05:00,25.39,25.4,25.38,25.39,29783.0,21.1444,21.1527,21.1361,21.1444,29783.0
2021-09-17 13:10:00,25.39,25.4,25.38,25.39,20959.0,21.1444,21.1527,21.1361,21.1444,20959.0
2021-09-17 13:15:00,25.38,25.4,25.38,25.39,29391.0,21.1361,21.1527,21.1361,21.1444,29391.0
2021-09-17 13:20:00,25.39,25.4,25.38,25.39,18834.0,21.1444,21.1527,21.1361,21.1444,18834.0
2021-09-17 13:25:00,25.39,25.4,25.38,25.39,26140.0,21.1444,21.1527,21.1361,21.1444,26140.0
2021-09-17 13:30:00,25.38,25.39,25.35,25.36,23325.0,21.1361,21.1444,21.1111,21.1194,23325.0
2021-09-17 13:35:00,25.36,25.39,25.35,25.38,39062.0,21.1194,21.1444,21.1111,21.1361,39062.0
2021-09-17 13:40:00,25.38,25.38,25.36,25.38,21656.0,21.1361,21.1361,21.1194,21.1361,21656.0
2021-09-17 13:45:00,25.37,25.38,25.28,25.29,34338.0,21.1278,21.1361,21.0528,21.0611,34338.0
2021-09-17 13:50:00,25.29,25.3,25.26,25.29,45143.0,21.0611,21.0695,21.0361,21.0611,45143.0
2021-09-17 13:55:00,25.29,25.33,25.28,25.33,59351.0,21.0611,21.0944,21.0528,21.0944,59351.0
2021-09-17 14:00:00,25.33,25.35,25.31,25.35,71511.0,21.0944,21.1111,21.0778,21.1111,71511.0
2021-09-17 14:05:00,25.35,25.4,25.34,25.39,85175.0,21.1111,21.1527,21.1028,21.1444,85175.0
2021-09-17 14:10:00,25.4,25.43,25.37,25.39,113513.0,21.1527,21.1777,21.1278,21.1444,113513.0
2021-09-17 14:15:00,25.39,25.4,25.37,25.39,73062.0,21.1444,21.1527,21.1278,21.1444,73062.0
2021-09-17 14:20:00,25.4,25.4,25.33,25.38,234432.0,21.1527,21.1527,21.0944,21.1361,234432.0
2021-09-17 14:25:00,25.37,25.38,25.32,25.33,123494.0,21.1278,21.1361,21.0861,21.0944,123494.0
2021-09-17 14:30:00,25.33,25.33,25.29,25.31,61290.0,21.0944,21.0944,21.0611,21.0778,61290.0
2021-09-17 14:35:00,25.31,25.32,25.29,25.32,61390.0,21.0778,21.0861,21.0611,21.0861,61390.0
2021-09-17 14:40:00,25.32,25.34,25.31,25.33,49789.0,21.0861,21.1028,21.0778,21.0944,49789.0
2021-09-17 14:45:00,25.33,25.35,25.32,25.34,48338.0,21.0944,21.1111,21.0861,21.1028,48338.0
2021-09-17 14:50:00,25.34,25.35,25.31,25.32,46295.0,21.1028,21.1111,21.0778,21.0861,46295.0
2021-09-17 14:55:00,25.32,25.35,25.3,25.3,74265.0,21.0861,21.1111,21.0695,21.0695,74265.0
2021-09-17 15:00:00,25.31,25.34,25.29,25.34,114291.0,21.0778,21.1028,21.0611,21.1028,114291.0
2021-09-17 15:05:00,25.33,25.34,25.31,25.33,56208.0,21.0944,21.1028,21.0778,21.0944,56208.0
2021-09-17 15:10:00,25.34,25.34,25.3,25.3,53286.0,21.1028,21.1028,21.0695,21.0695,53286.0
2021-09-17 15:15:00,25.3,25.33,25.29,25.33,65393.0,21.0695,21.0944,21.0611,21.0944,65393.0
2021-09-17 15:20:00,25.33,25.35,25.32,25.35,58944.0,21.0944,21.1111,21.0861,21.1111,58944.0
2021-09-17 15:25:00,25.34,25.36,25.32,25.36,74160.0,21.1028,21.1194,21.0861,21.1194,74160.0
2021-09-17 15:30:00,25.36,25.37,25.32,25.33,91907.0,21.1194,21.1278,21.0861,21.0944,91907.0
2021-09-17 15:35:00,25.33,25.34,25.26,25.27,171840.0,21.0944,21.1028,21.0361,21.0445,171840.0
2021-09-17 15:40:00,25.27,25.33,25.27,25.32,137917.0,21.0445,21.0944,21.0445,21.0861,137917.0
2021-09-17 15:45:00,25.33,25.33,25.28,25.29,235483.0,21.0944,21.0944,21.0528,21.0611,235483.0
2021-09-17 15:50:00,25.28,25.31,25.24,25.26,359033.0,21.0528,21.0778,21.0195,21.0361,359033.0
2021-09-17 15:55:00,25.26,25.29,25.24,25.27,787994.0,21.0361,21.0611,21.0195,21.0445,787994.0
2021-09-20 09:30:00,24.91,24.99,24.77,24.85,303869.0,20.7447,20.8113,20.6281,20.6947,303869.0
2021-09-20 09:35:00,24.85,24.86,24.81,24.82,81196.0,20.6947,20.703,20.6614,20.6697,81196.0
2021-09-20 09:40:00,24.82,24.92,24.78,24.88,182362.0,20.6697,20.753,20.6364,20.7197,182362.0
2021-09-20 09:45:00,24.89,24.98,24.85,24.97,87238.0,20.728,20.803,20.6947,20.7946,87238.0
2021-09-20 09:50:00,24.98,24.99,24.87,24.94,166557.0,20.803,20.8113,20.7114,20.7697,166557.0
2021-09-20 09:55:00,24.94,24.98,24.91,24.92,61223.0,20.7697,20.803,20.7447,20.753,61223.0
2021-09-20 10:00:00,24.92,24.93,24.82,24.86,312964.0,20.753,20.7613,20.6697,20.703,312964.0
2021-09-20 10:05:00,24.86,24.95,24.79,24.8,128760.0,20.703,20.778,20.6447,20.6531,128760.0
2021-09-20 10:10:00,24.79,24.81,24.71,24.75,93529.0,20.6447,20.6614,20.5781,20.6114,93529.0
2021-09-20 10:15:00,24.75,24.78,24.74,24.76,92897.0,20.6114,20.6364,20.6031,20.6198,92897.0
2021-09-20 10:20:00,24.76,24.77,24.73,24.75,178435.0,20.6198,20.6281,20.5948,20.6114,178435.0
2021-09-20 10:25:00,24.75,24.83,24.73,24.81,157499.0,20.6114,20.6781,20.5948,20.6614,157499.0
2021-09-20 10:30:00,24.8,24.83,24.75,24.8,129921.0,20.6531,20.6781,20.6114,20.6531,129921.0
2021-09-20 10:35:00,24.79,24.92,24.78,24.91,104951.0,20.6447,20.753,20.6364,20.7447,104951.0
2021-09-20 10:40:00,24.9,24.97,24.86,24.96,224819.0,20.7363,20.7946,20.703,20.7863,224819.0
2021-09-20 10:45:00,24.95,24.97,24.84,24.92,128440.0,20.778,20.7946,20.6864,20.753,128440.0
2021-09-20 10:50:00,24.92,24.93,24.88,24.92,54601.0,20.753,20.7613,20.7197,20.753,54601.0
2021-09-20 10:55:00,24.91,24.91,24.85,24.87,42276.0,20.7447,20.7447,20.6947,20.7114,42276.0
2021-09-20 11:00:00,24.86,24.87,24.81,24.84,35111.0,20.703,20.7114,20.6614,20.6864,35111.0
2021-09-20 11:05:00,24.85,24.88,24.85,24.86,35680.0,20.6947,20.7197,20.6947,20.703,35680.0
2021-09-20 11:10:00,24.86,24.91,24.84,24.9,71496.0,20.703,20.7447,20.6864,20.7363,71496.0
2021-09-20 11:15:00,24.89,24.9,24.82,24.83,111569.0,20.728,20.7363,20.6697,20.6781,111569.0
2021-09-20 11:20:00,24.84,24.85,24.8,24.82,79534.0,20.6864,20.6947,20.6531,20.6697,79534.0
2021-09-20 11:25:00,24.83,24.87,24.8,24.86,82384.0,20.6781,20.7114,20.6531,20.703,82384.0
2021-09-20 11:30:00,24.86,24.87,24.81,24.83,100136.0,20.703,20.7114,20.6614,20.6781,100136.0
2021-09-20 11:35:00,24.83,24.87,24.82,24.85,58598.0,20.6781,20.7114,20.6697,20.6947,58598.0
2021-09-20 11:40:00,24.86,24.86,24.83,24.85,86065.0,20.703,20.703,20.6781,20.6947,86065.0
2021-09-20 11:45:00,24.86,24.87,24.82,24.86,98006.0,20.703,20.7114,20.6697,20.703,98006.0
2021-09-20 11:50:00,24.86,24.87,24.82,24.83,73508.0,20.703,20.7114,20.6697,20.6781,73508.0
2021-09-20 11:55:00,24.83,24.83,24.77,24.79,68439.0,20.6781,20.6781,20.6281,20.6447,68439.0
2021-09-20 12:00:00,24.79,24.8,24.74,24.75,36045.0,20.6447,20.6531,20.6031,20.6114,36045.0
2021-09-20 12:05:00,24.75,24.76,24.74,24.75,65343.0,20.6114,20.6198,20.6031,20.6114,65343.0
2021-09-20 12:10:00,24.75,24.79,24.74,24.77,96431.0,20.6114,20.6447,20.6031,20.6281,96431.0
2021-09-20 12:15:00,24.78,24.78,24.74,24.74,71557.0,20.6364,20.6364,20.6031,20.6031,71557.0
2021-09-20 12:20:00,24.74,24.76,24.72,24.75,71710.0,20.6031,20.6198,20.5864,20.6114,71710.0
2021-09-20 12:25:00,24.75,24.79,24.75,24.78,91972.0,20.6114,20.6447,20.6114,20.6364,91972.0
2021-09-20 12:30:00,24.78,24.78,24.74,24.76,53721.0,20.6364,20.6364,20.6031,20.6198,53721.0
2021-09-20 12:35:00,24.75,24.8,24.74,24.8,98852.0,20.6114,20.6531,20.6031,20.6531,98852.0
2021-09-20 12:40:00,24.79,24.8,24.77,24.79,78108.0,20.6447,20.6531,20.6281,20.6447,78108.0
2021-09-20 12:45:00,24.79,24.8,24.76,24.77,63726.0,20.6447,20.6531,20.6198,20.6281,63726.0
2021-09-20 12:50:00,24.77,24.78,24.75,24.77,81272.0,20.6281,20.6364,20.6114,20.6281,81272.0
2021-09-20 12:55:00,24.77,24.77,24.73,24.75,80706.0,20.6281,20.6281,20.5948,20.6114,80706.0
2021-09-20 13:00:00,24.75,24.77,24.71,24.71,104556.0,20.6114,20.6281,20.5781,20.5781,104556.0
2021-09-20 13:05:00,24.71,24.71,24.69,24.71,60960.0,20.5781,20.5781,20.5615,20.5781,60960.0
2021-09-20 13:10:00,24.71,24.76,24.7,24.73,217613.0,20.5781,20.6198,20.5698,20.5948,217613.0
2021-09-20 13:15:00,24.72,24.76,24.71,24.76,110538.0,20.5864,20.6198,20.5781,20.6198,110538.0
2021-09-20 13:20:00,24.76,24.78,24.74,24.78,62488.0,20.6198,20.6364,20.6031,20.6364,62488.0
2021-09-20 13:25:00,24.78,24.79,24.76,24.78,68842.0,20.6364,20.6447,20.6198,20.6364,68842.0
2021-09-20 13:30:00,24.78,24.78,24.75,24.76,138114.0,20.6364,20.6364,20.6114,20.6198,138114.0
2021-09-20 13:35:00,24.75,24.82,24.75,24.82,79061.0,20.6114,20.6697,20.6114,20.6697,79061.0
2021-09-20 13:40:00,24.82,24.83,24.79,24.79,91692.0,20.6697,20.6781,20.6447,20.6447,91692.0
2021-09-20 13:45:00,24.78,24.8,24.77,24.79,36992.0,20.6364,20.6531,20.6281,20.6447,36992.0
2021-09-20 13:50:00,24.79,24.81,24.78,24.8,21567.0,20.6447,20.6614,20.6364,20.6531,21567.0
2021-09-20 13:55:00,24.79,24.81,24.77,24.8,94535.0,20.6447,20.6614,20.6281,20.6531,94535.0
2021-09-20 14:00:00,24.8,24.83,24.78,24.8,70438.0,20.6531,20.6781,20.6364,20.6531,70438.0
2021-09-20 14:05:00,24.79,24.79,24.74,24.75,115772.0,20.6447,20.6447,20.6031,20.6114,115772.0
2021-09-20 14:10:00,24.75,24.77,24.74,24.75,152194.0,20.6114,20.6281,20.6031,20.6114,152194.0
2021-09-20 14:15:00,24.75,24.77,24.72,24.76,193069.0,20.6114,20.6281,20.5864,20.6198,193069.0
2021-09-20 14:20:00,24.76,24.77,24.73,24.73,183879.0,20.6198,20.6281,20.5948,20.5948,183879.0
2021-09-20 14:25:00,24.73,24.75,24.68,24.72,188920.0,20.5948,20.6114,20.5531,20.5864,188920.0
2021-09-20 14:30:00,24.71,24.72,24.69,24.7,79017.0,20.5781,20.5864,20.5615,20.5698,79017.0
2021-09-20 14:35:00,24.69,24.7,24.64,24.68,66035.0,20.5615,20.5698,20.5198,20.5531,66035.0
2021-09-20 14:40:00,24.67,24.73,24.67,24.7,124938.0,20.5448,20.5948,20.5448,20.5698,124938.0
2021-09-20 14:45:00,24.7,24.73,24.69,24.71,64713.0,20.5698,20.5948,20.5615,20.5781,64713.0
2021-09-20 14:50:00,24.7,24.72,24.69,24.7,46157.0,20.5698,20.5864,20.5615,20.5698,46157.0
2021-09-20 14:55:00,24.7,24.71,24.66,24.67,97204.0,20.5698,20.5781,20.5365,20.5448,97204.0
2021-09-20 15:00:00,24.67,24.69,24.65,24.67,75157.0,20.5448,20.5615,20.5282,20.5448,75157.0
2021-09-20 15:05:00,24.67,24.67,24.62,24.64,76490.0,20.5448,20.5448,20.5032,20.5198,76490.0
2021-09-20 15:10:00,24.65,24.68,24.65,24.67,77077.0,20.5282,20.5531,20.5282,20.5448,77077.0
2021-09-20 15:15:00,24.67,24.71,24.66,24.71,143309.0,20.5448,20.5781,20.5365,20.5781,143309.0
2021-09-20 15:20:00,24.71,24.73,24.7,24.72,81949.0,20.5781,20.5948,20.5698,20.5864,81949.0
2021-09-20 15:25:00,24.72,24.8,24.7,24.8,68290.0,20.5864,20.6531,20.5698,20.6531,68290.0
2021-09-20 15:30:00,24.8,24.83,24.78,24.8,110509.0,20.6531,20.6781,20.6364,20.6531,110509.0
2021-09-20 15:35:00,24.8,24.87,24.8,24.85,200498.0,20.6531,20.7114,20.6531,20.6947,200498.0
2021-09-20 15:40:00,24.85,24.92,24.85,24.89,179594.0,20.6947,20.753,20.6947,20.728,179594.0
2021-09-20 15:45:00,24.89,24.93,24.87,24.92,253084.0,20.728,20.7613,20.7114,20.753,253084.0
2021-09-20 15:50:00,24.92,24.99,24.91,24.98,398991.0,20.753,20.8113,20.7447,20.803,398991.0
2021-09-20 15:55:00,24.98,25.05,24.96,24.97,1223939.0,20.803,20.8613,20.7863,20.7946,1223939.0
2021-09-21 09:30:00,25.22,25.26,25.1,25.1,194050.0,21.0028,21.0361,20.9029,20.9029,194050.0
2021-09-21 09:35:00,25.11,25.17,25.08,25.13,74808.0,20.9112,20.9612,20.8862,20.9279,74808.0
2021-09-21 09:40:00,25.14,25.15,25.08,25.14,106052.0,20.9362,20.9445,20.8862,20.9362,106052.0
2021-09-21 09:45:00,25.13,25.22,25.12,25.21,70674.0,20.9279,21.0028,20.9196,20.9945,70674.0
2021-09-21 09:50:00,25.21,25.21,25.12,25.13,80621.0,20.9945,20.9945,20.9196,20.9279,80621.0
2021-09-21 09:55:00,25.14,25.15,25.02,25.06,62640.0,20.9362,20.9445,20.8363,20.8696,62640.0
2021-09-21 10:00:00,25.05,25.08,24.97,24.98,190495.0,20.8613,20.8862,20.7946,20.803,190495.0
2021-09-21 10:05:00,24.97,24.97,24.83,24.84,54124.0,20.7946,20.7946,20.6781,20.6864,54124.0
2021-09-21 10:10:00,24.83,24.85,24.8,24.83,47914.0,20.6781,20.6947,20.6531,20.6781,47914.0
2021-09-21 10:15:00,24.82,24.85,24.78,24.83,79049.0,20.6697,20.6947,20.6364,20.6781,79049.0
2021-09-21 10:20:00,24.83,24.83,24.77,24.8,53956.0,20.6781,20.6781,20.6281,20.6531,53956.0
2021-09-21 10:25:00,24.8,24.83,24.77,24.83,76558.0,20.6531,20.6781,20.6281,20.6781,76558.0
2021-09-21 10:30:00,24.83,24.85,24.79,24.81,64264.0,20.6781,20.6947,20.6447,20.6614,64264.0
2021-09-21 10:35:00,24.8,24.82,24.76,24.82,44705.0,20.6531,20.6697,20.6198,20.6697,44705.0
2021-09-21 10:40:00,24.82,24.83,24.78,24.78,36441.0,20.6697,20.6781,20.6364,20.6364,36441.0
2021-09-21 10:45:00,24.78,24.79,24.7,24.71,70975.0,20.6364,20.6447,20.5698,20.5781,70975.0
2021-09-21 10:50:00,24.71,24.74,24.7,24.73,60256.0,20.5781,20.6031,20.5698,20.5948,60256.0
2021-09-21 10:55:00,24.73,24.76,24.72,24.75,36072.0,20.5948,20.6198,20.5864,20.6114,36072.0
2021-09-21 11:00:00,24.74,24.75,24.7,24.74,50934.0,20.6031,20.6114,20.5698,20.6031,50934.0
2021-09-21 11:05:00,24.74,24.81,24.74,24.81,69087.0,20.6031,20.6614,20.6031,20.6614,69087.0
2021-09-21 11:10:00,24.8,24.81,24.77,24.8,66477.0,20.6531,20.6614,20.6281,20.6531,66477.0
2021-09-21 11:15:00,24.8,24.8,24.75,24.76,26464.0,20.6531,20.6531,20.6114,20.6198,26464.0
2021-09-21 11:20:00,24.75,24.77,24.73,24.75,44935.0,20.6114,20.6281,20.5948,20.6114,44935.0
2021-09-21 11:25:00,24.75,24.77,24.71,24.71,67052.0,20.6114,20.6281,20.5781,20.5781,67052.0
2021-09-21 11:30:00,24.72,24.8,24.72,24.79,63713.0,20.5864,20.6531,20.5864,20.6447,63713.0
2021-09-21 11:35:00,24.79,24.82,24.78,24.8,60994.0,20.6447,20.6697,20.6364,20.6531,60994.0
2021-09-21 11:40:00,24.8,24.8,24.77,24.78,34159.0,20.6531,20.6531,20.6281,20.6364,34159.0
2021-09-21 11:45:00,24.79,24.81,24.77,24.79,32461.0,20.6447,20.6614,20.6281,20.6447,32461.0
2021-09-21 11:50:00,24.78,24.78,24.74,24.76,35884.0,20.6364,20.6364,20.6031,20.6198,35884.0
2021-09-21 11:55:00,24.76,24.79,24.75,24.77,41407.0,20.6198,20.6447,20.6114,20.6281,41407.0
2021-09-21 12:00:00,24.77,24.83,24.76,24.83,38174.0,20.6281,20.6781,20.6198,20.6781,38174.0
2021-09-21 12:05:00,24.83,24.86,24.82,24.85,21113.0,20.6781,20.703,20.6697,20.6947,21113.0
2021-09-21 12:10:00,24.85,24.87,24.84,24.86,26742.0,20.6947,20.7114,20.6864,20.703,26742.0
2021-09-21 12:15:00,24.86,24.87,24.82,24.85,59516.0,20.703,20.7114,20.6697,20.6947,59516.0
2021-09-21 12:20:00,24.85,24.88,24.84,24.86,62058.0,20.6947,20.7197,20.6864,20.703,62058.0
2021-09-21 12:25:00,24.86,24.87,24.83,24.84,41000.0,20.703,20.7114,20.6781,20.6864,41000.0
2021-09-21 12:30:00,24.84,24.85,24.82,24.82,39096.0,20.6864,20.6947,20.6697,20.6697,39096.0
2021-09-21 12:35:00,24.83,24.84,24.79,24.82,35149.0,20.6781,20.6864,20.6447,20.6697,35149.0
2021-09-21 12:40:00,24.82,24.82,24.79,24.8,33561.0,20.6697,20.6697,20.6447,20.6531,33561.0
2021-09-21 12:45:00,24.8,24.8,24.77,24.78,34392.0,20.6531,20.6531,20.6281,20.6364,34392.0
2021-09-21 12:50:00,24.77,24.78,24.72,24.75,67755.0,20.6281,20.6364,20.5864,20.6114,67755.0
2021-09-21 12:55:00,24.75,24.82,24.73,24.81,62801.0,20.6114,20.6697,20.5948,20.6614,62801.0
2021-09-21 13:00:00,24.81,24.83,24.79,24.8,29581.0,20.6614,20.6781,20.6447,20.6531,29581.0
2021-09-21 13:05:00,24.8,24.82,24.78,24.8,34275.0,20.6531,20.6697,20.6364,20.6531,34275.0
2021-09-21 13:10:00,24.8,24.81,24.78,24.78,17805.0,20.6531,20.6614,20.6364,20.6364,17805.0
2021-09-21 13:15:00,24.78,24.86,24.77,24.85,40555.0,20.6364,20.703,20.6281,20.6947,40555.0
2021-09-21 13:20:00,24.86,24.88,24.83,24.84,44022.0,20.703,20.7197,20.6781,20.6864,44022.0
2021-09-21 13:25:00,24.84,24.86,24.81,24.84,27446.0,20.6864,20.703,20.6614,20.6864,27446.0
2021-09-21 13:30:00,24.85,24.85,24.82,24.84,35839.0,20.6947,20.6947,20.6697,20.6864,35839.0
2021-09-21 13:35:00,24.84,24.87,24.83,24.86,27811.0,20.6864,20.7114,20.6781,20.703,27811.0
2021-09-21 13:40:00,24.85,24.87,24.84,24.86,21602.0,20.6947,20.7114,20.6864,20.703,21602.0
2021-09-21 13:45:00,24.86,24.89,24.84,24.88,26582.0,20.703,20.728,20.6864,20.7197,26582.0
2021-09-21 13:50:00,24.87,24.9,24.82,24.84,41019.0,20.7114,20.7363,20.6697,20.6864,41019.0
2021-09-21 13:55:00,24.84,24.85,24.8,24.82,30497.0,20.6864,20.6947,20.6531,20.6697,30497.0
2021-09-21 14:00:00,24.82,24.84,24.82,24.84,22611.0,20.6697,20.6864,20.6697,20.6864,22611.0
2021-09-21 14:05:00,24.84,24.84,24.81,24.83,40516.0,20.6864,20.6864,20.6614,20.6781,40516.0
2021-09-21 14:10:00,24.83,24.84,24.81,24.84,33069.0,20.6781,20.6864,20.6614,20.6864,33069.0
2021-09-21 14:15:00,24.83,24.83,24.8,24.82,27906.0,20.6781,20.6781,20.6531,20.6697,27906.0
2021-09-21 14:20:00,24.82,24.83,24.79,24.8,42782.0,20.6697,20.6781,20.6447,20.6531,42782.0
2021-09-21 14:25:00,24.8,24.81,24.76,24.78,71440.0,20.6531,20.6614,20.6198,20.6364,71440.0
2021-09-21 14:30:00,24.78,24.81,24.77,24.8,69017.0,20.6364,20.6614,20.6281,20.6531,69017.0
2021-09-21 14:35:00,24.8,24.81,24.79,24.8,46237.0,20.6531,20.6614,20.6447,20.6531,46237.0
2021-09-21 14:40:00,24.8,24.84,24.8,24.82,55115.0,20.6531,20.6864,20.6531,20.6697,55115.0
2021-09-21 14:45:00,24.81,24.83,24.81,24.83,48358.0,20.6614,20.6781,20.6614,20.6781,48358.0
2021-09-21 14:50:00,24.83,24.92,24.83,24.88,119619.0,20.6781,20.753,20.6781,20.7197,119619.0
2021-09-21 14:55:00,24.88,24.89,24.84,24.86,71888.0,20.7197,20.728,20.6864,20.703,71888.0
2021-09-21 15:00:00,24.86,24.91,24.86,24.86,62087.0,20.703,20.7447,20.703,20.703,62087.0
2021-09-21 15:05:00,24.87,24.88,24.84,24.85,65888.0,20.7114,20.7197,20.6864,20.6947,65888.0
2021-09-21 15:10:00,24.86,24.86,24.82,24.85,74989.0,20.703,20.703,20.6697,20.6947,74989.0
2021-09-21 15:15:00,24.85,24.87,24.83,24.84,61699.0,20.6947,20.7114,20.6781,20.6864,61699.0
2021-09-21 15:20:00,24.83,24.88,24.83,24.85,74275.0,20.6781,20.7197,20.6781,20.6947,74275.0
2021-09-21 15:25:00,24.86,24.88,24.85,24.87,85097.0,20.703,20.7197,20.6947,20.7114,85097.0
2021-09-21 15:30:00,24.87,24.89,24.85,24.86,147858.0,20.7114,20.728,20.6947,20.703,147858.0
2021-09-21 15:35:00,24.86,24.86,24.79,24.8,144321.0,20.703,20.703,20.6447,20.6531,144321.0
2021-09-21 15:40:00,24.8,24.83,24.79,24.82,182905.0,20.6531,20.6781,20.6447,20.6697,182905.0
2021-09-21 15:45:00,24.82,24.82,24.77,24.78,144331.0,20.6697,20.6697,20.6281,20.6364,144331.0
2021-09-21 15:50:00,24.77,24.79,24.73,24.74,427872.0,20.6281,20.6447,20.5948,20.6031,427872.0
2021-09-21 15:55:00,24.74,24.75,24.7,24.7,810672.0,20.6031,20.6114,20.5698,20.5698,810672.0
2021-09-22 09:30:00,24.9,25.1,24.9,25.01,202448.0,20.7363,20.9029,20.7363,20.828,202448.0
2021-09-22 09:35:00,25.01,25.06,24.97,25.04,76004.0,20.828,20.8696,20.7946,20.8529,76004.0
2021-09-22 09:40:00,25.05,25.12,25.04,25.12,76407.0,20.8613,20.9196,20.8529,20.9196,76407.0
2021-09-22 09:45:00,25.12,25.19,25.11,25.14,71113.0,20.9196,20.9779,20.9112,20.9362,71113.0
2021-09-22 09:50:00,25.14,25.17,25.12,25.16,71874.0,20.9362,20.9612,20.9196,20.9529,71874.0
2021-09-22 09:55:00,25.16,25.19,25.13,25.19,70914.0,20.9529,20.9779,20.9279,20.9779,70914.0
2021-09-22 10:00:00,25.19,25.23,25.15,25.21,89984.0,20.9779,21.0112,20.9445,20.9945,89984.0
2021-09-22 10:05:00,25.22,25.22,25.13,25.13,52596.0,21.0028,21.0028,20.9279,20.9279,52596.0
2021-09-22 10:10:00,25.14,25.15,25.08,25.14,73727.0,20.9362,20.9445,20.8862,20.9362,73727.0
2021-09-22 10:15:00,25.14,25.21,25.13,25.19,72974.0,20.9362,20.9945,20.9279,20.9779,72974.0
2021-09-22 10:20:00,25.19,25.2,25.12,25.16,37084.0,20.9779,20.9862,20.9196,20.9529,37084.0
2021-09-22 10:25:00,25.15,25.16,25.09,25.1,24413.0,20.9445,20.9529,20.8946,20.9029,24413.0
2021-09-22 10:30:00,25.1,25.11,25.06,25.11,34574.0,20.9029,20.9112,20.8696,20.9112,34574.0
2021-09-22 10:35:00,25.1,25.13,25.09,25.12,41725.0,20.9029,20.9279,20.8946,20.9196,41725.0
2021-09-22 10:40:00,25.12,25.17,25.1,25.14,34552.0,20.9196,20.9612,20.9029,20.9362,34552.0
2021-09-22 10:45:00,25.14,25.14,25.08,25.13,38574.0,20.9362,20.9362,20.8862,20.9279,38574.0
2021-09-22 10:50:00,25.13,25.17,25.13,25.14,32806.0,20.9279,20.9612,20.9279,20.9362,32806.0
2021-09-22 10:55:00,25.14,25.18,25.13,25.17,34127.0,20.9362,20.9695,20.9279,20.9612,34127.0
2021-09-22 11:00:00,25.18,25.2,25.17,25.18,25796.0,20.9695,20.9862,20.9612,20.9695,25796.0
2021-09-22 11:05:00,25.18,25.19,25.16,25.18,42236.0,20.9695,20.9779,20.9529,20.9695,42236.0
2021-09-22 11:10:00,25.18,25.2,25.17,25.19,22664.0,20.9695,20.9862,20.9612,20.9779,22664.0
2021-09-22 11:15:00,25.19,25.21,25.18,25.2,40113.0,20.9779,20.9945,20.9695,20.9862,40113.0
2021-09-22 11:20:00,25.2,25.21,25.18,25.2,67619.0,20.9862,20.9945,20.9695,20.9862,67619.0
2021-09-22 11:25:00,25.2,25.21,25.19,25.21,20769.0,20.9862,20.9945,20.9779,20.9945,20769.0
2021-09-22 11:30:00,25.21,25.23,25.18,25.2,110601.0,20.9945,21.0112,20.9695,20.9862,110601.0
2021-09-22 11:35:00,25.19,25.23,25.19,25.2,59082.0,20.9779,21.0112,20.9779,20.9862,59082.0
2021-09-22 11:40:00,25.19,25.21,25.16,25.2,32353.0,20.9779,20.9945,20.9529,20.9862,32353.0
2021-09-22 11:45:00,25.19,25.21,25.18,25.2,33974.0,20.9779,20.9945,20.9695,20.9862,33974.0
2021-09-22 11:50:00,25.21,25.24,25.17,25.18,112397.0,20.9945,21.0195,20.9612,20.9695,112397.0
2021-09-22 11:55:00,25.18,25.2,25.17,25.18,75196.0,20.9695,20.9862,20.9612,20.9695,75196.0
2021-09-22 12:00:00,25.17,25.19,25.16,25.17,30606.0,20.9612,20.9779,20.9529,20.9612,30606.0
2021-09-22 12:05:00,25.18,25.18,25.12,25.13,31683.0,20.9695,20.9695,20.9196,20.9279,31683.0
2021-09-22 12:10:00,25.13,25.14,25.1,25.11,18255.0,20.9279,20.9362,20.9029,20.9112,18255.0
2021-09-22 12:15:00,25.11,25.11,25.07,25.1,69761.0,20.9112,20.9112,20.8779,20.9029,69761.0
2021-09-22 12:20:00,25.1,25.12,25.09,25.12,46889.0,20.9029,20.9196,20.8946,20.9196,46889.0
2021-09-22 12:25:00,25.12,25.12,25.1,25.12,12879.0,20.9196,20.9196,20.9029,20.9196,12879.0
2021-09-22 12:30:00,25.12,25.12,25.1,25.11,46994.0,20.9196,20.9196,20.9029,20.9112,46994.0
2021-09-22 12:35:00,25.1,25.15,25.1,25.14,44602.0,20.9029,20.9445,20.9029,20.9362,44602.0
2021-09-22 12:40:00,25.14,25.16,25.13,25.14,37448.0,20.9362,20.9529,20.9279,20.9362,37448.0
2021-09-22 12:45:00,25.14,25.17,25.14,25.17,17670.0,20.9362,20.9612,20.9362,20.9612,17670.0
2021-09-22 12:50:00,25.17,25.18,25.13,25.14,27934.0,20.9612,20.9695,20.9279,20.9362,27934.0
2021-09-22 12:55:00,25.13,25.14,25.13,25.13,10929.0,20.9279,20.9362,20.9279,20.9279,10929.0
2021-09-22 13:00:00,25.13,25.15,25.1,25.11,49536.0,20.9279,20.9445,20.9029,20.9112,49536.0
2021-09-22 13:05:00,25.11,25.12,25.1,25.11,12293.0,20.9112,20.9196,20.9029,20.9112,12293.0
2021-09-22 13:10:00,25.11,25.13,25.1,25.13,15277.0,20.9112,20.9279,20.9029,20.9279,15277.0
2021-09-22 13:15:00,25.13,25.13,25.1,25.11,30453.0,20.9279,20.9279,20.9029,20.9112,30453.0
2021-09-22 13:20:00,25.11,25.11,25.09,25.1,11795.0,20.9112,20.9112,20.8946,20.9029,11795.0
2021-09-22 13:25:00,25.1,25.12,25.09,25.11,24502.0,20.9029,20.9196,20.8946,20.9112,24502.0
2021-09-22 13:30:00,25.11,25.13,25.09,25.12,24236.0,20.9112,20.9279,20.8946,20.9196,24236.0
2021-09-22 13:35:00,25.13,25.13,25.09,25.11,25066.0,20.9279,20.9279,20.8946,20.9112,25066.0
2021-09-22 13:40:00,25.11,25.12,25.09,25.1,84892.0,20.9112,20.9196,20.8946,20.9029,84892.0
2021-09-22 13:45:00,25.1,25.1,25.08,25.09,20655.0,20.9029,20.9029,20.8862,20.8946,20655.0
2021-09-22 13:50:00,25.08,25.09,25.05,25.05,28813.0,20.8862,20.8946,20.8613,20.8613,28813.0
2021-09-22 13:55:00,25.05,25.08,25.05,25.07,16119.0,20.8613,20.8862,20.8613,20.8779,16119.0
2021-09-22 14:00:00,25.07,25.17,25.02,25.17,55699.0,20.8779,20.9612,20.8363,20.9612,55699.0
2021-09-22 14:05:00,25.17,25.17,25.13,25.14,20969.0,20.9612,20.9612,20.9279,20.9362,20969.0
2021-09-22 14:10:00,25.15,25.18,25.12,25.18,67565.0,20.9445,20.9695,20.9196,20.9695,67565.0
2021-09-22 14:15:00,25.18,25.2,25.15,25.15,34935.0,20.9695,20.9862,20.9445,20.9445,34935.0
2021-09-22 14:20:00,25.14,25.16,25.1,25.12,41910.0,20.9362,20.9529,20.9029,20.9196,41910.0
2021-09-22 14:25:00,25.12,25.18,25.12,25.18,24288.0,20.9196,20.9695,20.9196,20.9695,24288.0
2021-09-22 14:30:00,25.17,25.19,25.15,25.18,46966.0,20.9612,20.9779,20.9445,20.9695,46966.0
2021-09-22 14:35:00,25.17,25.2,25.12,25.13,46885.0,20.9612,20.9862,20.9196,20.9279,46885.0
2021-09-22 14:40:00,25.13,25.13,25.06,25.09,50354.0,20.9279,20.9279,20.8696,20.8946,50354.0
2021-09-22 14:45:00,25.09,25.09,25.02,25.03,56163.0,20.8946,20.8946,20.8363,20.8446,56163.0
2021-09-22 14:50:00,25.02,25.08,24.98,25.07,80920.0,20.8363,20.8862,20.803,20.8779,80920.0
2021-09-22 14:55:00,25.07,25.09,25.04,25.07,48082.0,20.8779,20.8946,20.8529,20.8779,48082.0
2021-09-22 15:00:00,25.07,25.09,25.04,25.07,51146.0,20.8779,20.8946,20.8529,20.8779,51146.0
2021-09-22 15:05:00,25.07,25.1,25.03,25.1,39259.0,20.8779,20.9029,20.8446,20.9029,39259.0
2021-09-22 15:10:00,25.09,25.13,25.08,25.13,44938.0,20.8946,20.9279,20.8862,20.9279,44938.0
2021-09-22 15:15:00,25.13,25.16,25.12,25.16,41541.0,20.9279,20.9529,20.9196,20.9529,41541.0
2021-09-22 15:20:00,25.16,25.16,25.11,25.12,50107.0,20.9529,20.9529,20.9112,20.9196,50107.0
2021-09-22 15:25:00,25.12,25.12,25.08,25.1,50860.0,20.9196,20.9196,20.8862,20.9029,50860.0
2021-09-22 15:30:00,25.1,25.11,25.04,25.06,59810.0,20.9029,20.9112,20.8529,20.8696,59810.0
2021-09-22 15:35:00,25.05,25.1,25.05,25.08,71191.0,20.8613,20.9029,20.8613,20.8862,71191.0
2021-09-22 15:40:00,25.08,25.08,25.02,25.05,102721.0,20.8862,20.8862,20.8363,20.8613,102721.0
2021-09-22 15:45:00,25.05,25.07,25.0,25.01,92926.0,20.8613,20.8779,20.8196,20.828,92926.0
2021-09-22 15:50:00,25.0,25.03,24.99,25.03,161856.0,20.8196,20.8446,20.8113,20.8446,161856.0
2021-09-22 15:55:00,25.03,25.03,25.0,25.03,314566.0,20.8446,20.8446,20.8196,20.8446,314566.0
2021-09-23 09:30:00,25.05,25.23,25.04,25.23,110686.0,20.8613,21.0112,20.8529,21.0112,110686.0
2021-09-23 09:35:00,25.23,25.33,25.21,25.33,66027.0,21.0112,21.0944,20.9945,21.0944,66027.0
2021-09-23 09:40:00,25.32,25.36,25.27,25.35,58360.0,21.0861,21.1194,21.0445,21.1111,58360.0
2021-09-23 09:45:00,25.35,25.45,25.34,25.39,96264.0,21.1111,21.1944,21.1028,21.1444,96264.0
2021-09-23 09:50:00,25.39,25.43,25.37,25.39,49357.0,21.1444,21.1777,21.1278,21.1444,49357.0
2021-09-23 09:55:00,25.4,25.45,25.4,25.42,58106.0,21.1527,21.1944,21.1527,21.1694,58106.0
2021-09-23 10:00:00,25.43,25.45,25.39,25.45,65076.0,21.1777,21.1944,21.1444,21.1944,65076.0
2021-09-23 10:05:00,25.45,25.46,25.4,25.42,36006.0,21.1944,21.2027,21.1527,21.1694,36006.0
2021-09-23 10:10:00,25.42,25.45,25.4,25.44,68336.0,21.1694,21.1944,21.1527,21.1861,68336.0
2021-09-23 10:15:00,25.44,25.46,25.4,25.4,66920.0,21.1861,21.2027,21.1527,21.1527,66920.0
2021-09-23 10:20:00,25.4,25.45,25.4,25.45,76345.0,21.1527,21.1944,21.1527,21.1944,76345.0
2021-09-23 10:25:00,25.44,25.49,25.44,25.46,41554.0,21.1861,21.2277,21.1861,21.2027,41554.0
2021-09-23 10:30:00,25.46,25.5,25.44,25.48,65786.0,21.2027,21.236,21.1861,21.2194,65786.0
2021-09-23 10:35:00,25.48,25.48,25.43,25.46,32919.0,21.2194,21.2194,21.1777,21.2027,32919.0
2021-09-23 10:40:00,25.47,25.5,25.47,25.48,36197.0,21.211,21.236,21.211,21.2194,36197.0
2021-09-23 10:45:00,25.47,25.51,25.47,25.51,41640.0,21.211,21.2443,21.211,21.2443,41640.0
2021-09-23 10:50:00,25.5,25.51,25.48,25.5,39210.0,21.236,21.2443,21.2194,21.236,39210.0
2021-09-23 10:55:00,25.5,25.51,25.47,25.49,59335.0,21.236,21.2443,21.211,21.2277,59335.0
2021-09-23 11:00:00,25.48,25.49,25.46,25.47,40554.0,21.2194,21.2277,21.2027,21.211,40554.0
2021-09-23 11:05:00,25.48,25.5,25.44,25.46,72928.0,21.2194,21.236,21.1861,21.2027,72928.0
2021-09-23 11:10:00,25.45,25.48,25.44,25.46,26745.0,21.1944,21.2194,21.1861,21.2027,26745.0
2021-09-23 11:15:00,25.46,25.49,25.45,25.49,16784.0,21.2027,21.2277,21.1944,21.2277,16784.0
2021-09-23 11:20:00,25.49,25.5,25.47,25.49,19831.0,21.2277,21.236,21.211,21.2277,19831.0
2021-09-23 11:25:00,25.49,25.51,25.48,25.5,35569.0,21.2277,21.2443,21.2194,21.236,35569.0
2021-09-23 11:30:00,25.49,25.5,25.45,25.46,36370.0,21.2277,21.236,21.1944,21.2027,36370.0
2021-09-23 11:35:00,25.46,25.49,25.46,25.49,37023.0,21.2027,21.2277,21.2027,21.2277,37023.0
2021-09-23 11:40:00,25.48,25.5,25.46,25.5,29575.0,21.2194,21.236,21.2027,21.236,29575.0
2021-09-23 11:45:00,25.49,25.52,25.49,25.52,37298.0,21.2277,21.2527,21.2277,21.2527,37298.0
2021-09-23 11:50:00,25.53,25.53,25.49,25.5,25671.0,21.261,21.261,21.2277,21.236,25671.0
2021-09-23 11:55:00,25.51,25.51,25.48,25.5,18374.0,21.2443,21.2443,21.2194,21.236,18374.0
2021-09-23 12:00:00,25.5,25.52,25.49,25.52,25844.0,21.236,21.2527,21.2277,21.2527,25844.0
2021-09-23 12:05:00,25.52,25.54,25.51,25.54,9106.0,21.2527,21.2693,21.2443,21.2693,9106.0
2021-09-23 12:10:00,25.54,25.57,25.54,25.54,63748.0,21.2693,21.2943,21.2693,21.2693,63748.0
2021-09-23 12:15:00,25.55,25.56,25.54,25.55,42909.0,21.2777,21.286,21.2693,21.2777,42909.0
2021-09-23 12:20:00,25.55,25.57,25.55,25.56,40768.0,21.2777,21.2943,21.2777,21.286,40768.0
2021-09-23 12:25:00,25.56,25.59,25.55,25.58,70928.0,21.286,21.311,21.2777,21.3026,70928.0
2021-09-23 12:30:00,25.58,25.58,25.55,25.56,17051.0,21.3026,21.3026,21.2777,21.286,17051.0
2021-09-23 12:35:00,25.55,25.58,25.55,25.57,62239.0,21.2777,21.3026,21.2777,21.2943,62239.0
2021-09-23 12:40:00,25.57,25.57,25.56,25.57,7742.0,21.2943,21.2943,21.286,21.2943,7742.0
2021-09-23 12:45:00,25.57,25.57,25.54,25.57,27228.0,21.2943,21.2943,21.2693,21.2943,27228.0
2021-09-23 12:50:00,25.57,25.58,25.56,25.57,8236.0,21.2943,21.3026,21.286,21.2943,8236.0
2021-09-23 12:55:00,25.57,25.57,25.54,25.55,56115.0,21.2943,21.2943,21.2693,21.2777,56115.0
2021-09-23 13:00:00,25.55,25.58,25.54,25.58,16677.0,21.2777,21.3026,21.2693,21.3026,16677.0
2021-09-23 13:05:00,25.57,25.59,25.57,25.59,18766.0,21.2943,21.311,21.2943,21.311,18766.0
2021-09-23 13:10:00,25.58,25.59,25.57,25.58,22275.0,21.3026,21.311,21.2943,21.3026,22275.0
2021-09-23 13:15:00,25.59,25.59,25.58,25.59,10551.0,21.311,21.311,21.3026,21.311,10551.0
2021-09-23 13:20:00,25.59,25.6,25.56,25.59,57605.0,21.311,21.3193,21.286,21.311,57605.0
2021-09-23 13:25:00,25.59,25.59,25.57,25.58,17855.0,21.311,21.311,21.2943,21.3026,17855.0
2021-09-23 13:30:00,25.58,25.59,25.57,25.59,28876.0,21.3026,21.311,21.2943,21.311,28876.0
2021-09-23 13:35:00,25.59,25.59,25.56,25.57,14728.0,21.311,21.311,21.286,21.2943,14728.0
2021-09-23 13:40:00,25.57,25.59,25.57,25.58,27925.0,21.2943,21.311,21.2943,21.3026,27925.0
2021-09-23 13:45:00,25.58,25.59,25.57,25.59,13664.0,21.3026,21.311,21.2943,21.311,13664.0
2021-09-23 13:50:00,25.59,25.6,25.58,25.6,37650.0,21.311,21.3193,21.3026,21.3193,37650.0
2021-09-23 13:55:00,25.59,25.61,25.59,25.61,15122.0,21.311,21.3276,21.311,21.3276,15122.0
2021-09-23 14:00:00,25.61,25.61,25.58,25.59,26191.0,21.3276,21.3276,21.3026,21.311,26191.0
2021-09-23 14:05:00,25.59,25.6,25.56,25.57,37733.0,21.311,21.3193,21.286,21.2943,37733.0
2021-09-23 14:10:00,25.56,25.57,25.55,25.57,29262.0,21.286,21.2943,21.2777,21.2943,29262.0
2021-09-23 14:15:00,25.57,25.59,25.56,25.58,13840.0,21.2943,21.311,21.286,21.3026,13840.0
2021-09-23 14:20:00,25.58,25.58,25.57,25.57,10230.0,21.3026,21.3026,21.2943,21.2943,10230.0
2021-09-23 14:25:00,25.58,25.6,25.57,25.59,57721.0,21.3026,21.3193,21.2943,21.311,57721.0
2021-09-23 14:30:00,25.59,25.61,25.58,25.6,27582.0,21.311,21.3276,21.3026,21.3193,27582.0
2021-09-23 14:35:00,25.6,25.6,25.57,25.58,37725.0,21.3193,21.3193,21.2943,21.3026,37725.0
2021-09-23 14:40:00,25.57,25.57,25.53,25.55,42893.0,21.2943,21.2943,21.261,21.2777,42893.0
2021-09-23 14:45:00,25.55,25.56,25.54,25.55,43993.0,21.2777,21.286,21.2693,21.2777,43993.0
2021-09-23 14:50:00,25.55,25.56,25.54,25.55,54198.0,21.2777,21.286,21.2693,21.2777,54198.0
2021-09-23 14:55:00,25.56,25.56,25.51,25.52,38176.0,21.286,21.286,21.2443,21.2527,38176.0
2021-09-23 15:00:00,25.51,25.53,25.51,25.53,30581.0,21.2443,21.261,21.2443,21.261,30581.0
2021-09-23 15:05:00,25.53,25.53,25.5,25.5,47709.0,21.261,21.261,21.236,21.236,47709.0
2021-09-23 15:10:00,25.51,25.52,25.49,25.5,75493.0,21.2443,21.2527,21.2277,21.236,75493.0
2021-09-23 15:15:00,25.5,25.53,25.5,25.52,71064.0,21.236,21.261,21.236,21.2527,71064.0
2021-09-23 15:20:00,25.52,25.53,25.5,25.53,70159.0,21.2527,21.261,21.236,21.261,70159.0
2021-09-23 15:25:00,25.52,25.53,25.5,25.51,61238.0,21.2527,21.261,21.236,21.2443,61238.0
2021-09-23 15:30:00,25.5,25.53,25.49,25.53,111491.0,21.236,21.261,21.2277,21.261,111491.0
2021-09-23 15:35:00,25.53,25.53,25.51,25.53,86116.0,21.261,21.261,21.2443,21.261,86116.0
2021-09-23 15:40:00,25.53,25.54,25.5,25.53,75932.0,21.261,21.2693,21.236,21.261,75932.0
2021-09-23 15:45:00,25.52,25.53,25.51,25.52,78124.0,21.2527,21.261,21.2443,21.2527,78124.0
2021-09-23 15:50:00,25.52,25.52,25.47,25.49,227449.0,21.2527,21.2527,21.211,21.2277,227449.0
2021-09-23 15:55:00,25.49,25.49,25.46,25.47,370438.0,21.2277,21.2277,21.2027,21.211,370438.0
2021-09-24 09:30:00,25.41,25.58,25.38,25.57,213406.0,21.1611,21.3026,21.1361,21.2943,213406.0
2021-09-24 09:35:00,25.57,25.59,25.47,25.54,92929.0,21.2943,21.311,21.211,21.2693,92929.0
2021-09-24 09:40:00,25.54,25.57,25.51,25.54,59605.0,21.2693,21.2943,21.2443,21.2693,59605.0
2021-09-24 09:45:00,25.55,25.56,25.39,25.4,55906.0,21.2777,21.286,21.1444,21.1527,55906.0
2021-09-24 09:50:00,25.39,25.46,25.39,25.45,42738.0,21.1444,21.2027,21.1444,21.1944,42738.0
2021-09-24 09:55:00,25.45,25.51,25.44,25.5,47229.0,21.1944,21.2443,21.1861,21.236,47229.0
2021-09-24 10:00:00,25.51,25.52,25.47,25.51,48876.0,21.2443,21.2527,21.211,21.2443,48876.0
2021-09-24 10:05:00,25.52,25.52,25.48,25.51,56264.0,21.2527,21.2527,21.2194,21.2443,56264.0
2021-09-24 10:10:00,25.51,25.52,25.46,25.46,33710.0,21.2443,21.2527,21.2027,21.2027,33710.0
2021-09-24 10:15:00,25.46,25.51,25.45,25.5,36882.0,21.2027,21.2443,21.1944,21.236,36882.0
2021-09-24 10:20:00,25.5,25.52,25.48,25.52,45812.0,21.236,21.2527,21.2194,21.2527,45812.0
2021-09-24 10:25:00,25.52,25.56,25.51,25.54,73468.0,21.2527,21.286,21.2443,21.2693,73468.0
2021-09-24 10:30:00,25.54,25.57,25.52,25.54,39526.0,21.2693,21.2943,21.2527,21.2693,39526.0
2021-09-24 10:35:00,25.53,25.58,25.53,25.55,27284.0,21.261,21.3026,21.261,21.2777,27284.0
2021-09-24 10:40:00,25.56,25.57,25.54,25.56,31569.0,21.286,21.2943,21.2693,21.286,31569.0
2021-09-24 10:45:00,25.56,25.58,25.53,25.57,33621.0,21.286,21.3026,21.261,21.2943,33621.0
2021-09-24 10:50:00,25.57,25.57,25.53,25.54,27564.0,21.2943,21.2943,21.261,21.2693,27564.0
2021-09-24 10:55:00,25.54,25.56,25.53,25.55,30282.0,21.2693,21.286,21.261,21.2777,30282.0
2021-09-24 11:00:00,25.55,25.56,25.52,25.53,26204.0,21.2777,21.286,21.2527,21.261,26204.0
2021-09-24 11:05:00,25.52,25.52,25.48,25.5,35637.0,21.2527,21.2527,21.2194,21.236,35637.0
2021-09-24 11:10:00,25.51,25.53,25.49,25.52,30267.0,21.2443,21.261,21.2277,21.2527,30267.0
2021-09-24 11:15:00,25.52,25.55,25.51,25.52,65699.0,21.2527,21.2777,21.2443,21.2527,65699.0
2021-09-24 11:20:00,25.52,25.52,25.48,25.49,17238.0,21.2527,21.2527,21.2194,21.2277,17238.0
2021-09-24 11:25:00,25.49,25.49,25.44,25.45,21084.0,21.2277,21.2277,21.1861,21.1944,21084.0
2021-09-24 11:30:00,25.45,25.45,25.42,25.44,56538.0,21.1944,21.1944,21.1694,21.1861,56538.0
2021-09-24 11:35:00,25.45,25.45,25.41,25.43,25556.0,21.1944,21.1944,21.1611,21.1777,25556.0
2021-09-24 11:40:00,25.43,25.44,25.41,25.42,38796.0,21.1777,21.1861,21.1611,21.1694,38796.0
2021-09-24 11:45:00,25.42,25.44,25.42,25.43,39427.0,21.1694,21.1861,21.1694,21.1777,39427.0
2021-09-24 11:50:00,25.43,25.45,25.42,25.44,43061.0,21.1777,21.1944,21.1694,21.1861,43061.0
2021-09-24 11:55:00,25.43,25.44,25.42,25.42,39591.0,21.1777,21.1861,21.1694,21.1694,39591.0
2021-09-24 12:00:00,25.42,25.43,25.4,25.41,16444.0,21.1694,21.1777,21.1527,21.1611,16444.0
2021-09-24 12:05:00,25.4,25.42,25.4,25.42,41371.0,21.1527,21.1694,21.1527,21.1694,41371.0
2021-09-24 12:10:00,25.42,25.43,25.42,25.43,16567.0,21.1694,21.1777,21.1694,21.1777,16567.0
2021-09-24 12:15:00,25.43,25.43,25.41,25.43,26933.0,21.1777,21.1777,21.1611,21.1777,26933.0
2021-09-24 12:20:00,25.43,25.44,25.41,25.42,30928.0,21.1777,21.1861,21.1611,21.1694,30928.0
2021-09-24 12:25:00,25.43,25.43,25.4,25.42,41302.0,21.1777,21.1777,21.1527,21.1694,41302.0
2021-09-24 12:30:00,25.42,25.43,25.41,25.42,32187.0,21.1694,21.1777,21.1611,21.1694,32187.0
2021-09-24 12:35:00,25.42,25.44,25.41,25.42,54129.0,21.1694,21.1861,21.1611,21.1694,54129.0
2021-09-24 12:40:00,25.43,25.44,25.42,25.43,20799.0,21.1777,21.1861,21.1694,21.1777,20799.0
2021-09-24 12:45:00,25.42,25.43,25.42,25.42,12751.0,21.1694,21.1777,21.1694,21.1694,12751.0
2021-09-24 12:50:00,25.43,25.45,25.41,25.45,65103.0,21.1777,21.1944,21.1611,21.1944,65103.0
2021-09-24 12:55:00,25.44,25.45,25.41,25.42,19210.0,21.1861,21.1944,21.1611,21.1694,19210.0
2021-09-24 13:00:00,25.42,25.45,25.41,25.45,19537.0,21.1694,21.1944,21.1611,21.1944,19537.0
2021-09-24 13:05:00,25.44,25.46,25.41,25.42,28563.0,21.1861,21.2027,21.1611,21.1694,28563.0
2021-09-24 13:10:00,25.42,25.42,25.4,25.41,22499.0,21.1694,21.1694,21.1527,21.1611,22499.0
2021-09-24 13:15:00,25.41,25.43,25.4,25.43,22720.0,21.1611,21.1777,21.1527,21.1777,22720.0
2021-09-24 13:20:00,25.43,25.43,25.41,25.41,27305.0,21.1777,21.1777,21.1611,21.1611,27305.0
2021-09-24 13:25:00,25.41,25.42,25.4,25.42,15616.0,21.1611,21.1694,21.1527,21.1694,15616.0
2021-09-24 13:30:00,25.41,25.42,25.37,25.37,28987.0,21.1611,21.1694,21.1278,21.1278,28987.0
2021-09-24 13:35:00,25.37,25.39,25.37,25.38,35908.0,21.1278,21.1444,21.1278,21.1361,35908.0
2021-09-24 13:40:00,25.38,25.38,25.36,25.37,21556.0,21.1361,21.1361,21.1194,21.1278,21556.0
2021-09-24 13:45:00,25.37,25.37,25.35,25.36,22520.0,21.1278,21.1278,21.1111,21.1194,22520.0
2021-09-24 13:50:00,25.35,25.37,25.35,25.36,39495.0,21.1111,21.1278,21.1111,21.1194,39495.0
2021-09-24 13:55:00,25.36,25.36,25.34,25.36,55494.0,21.1194,21.1194,21.1028,21.1194,55494.0
2021-09-24 14:00:00,25.36,25.36,25.33,25.35,34616.0,21.1194,21.1194,21.0944,21.1111,34616.0
2021-09-24 14:05:00,25.35,25.36,25.33,25.34,22989.0,21.1111,21.1194,21.0944,21.1028,22989.0
2021-09-24 14:10:00,25.35,25.35,25.33,25.34,35845.0,21.1111,21.1111,21.0944,21.1028,35845.0
2021-09-24 14:15:00,25.33,25.35,25.33,25.34,33259.0,21.0944,21.1111,21.0944,21.1028,33259.0
2021-09-24 14:20:00,25.35,25.36,25.33,25.34,68288.0,21.1111,21.1194,21.0944,21.1028,68288.0
2021-09-24 14:25:00,25.34,25.35,25.33,25.35,16549.0,21.1028,21.1111,21.0944,21.1111,16549.0
2021-09-24 14:30:00,25.35,25.36,25.34,25.35,31242.0,21.1111,21.1194,21.1028,21.1111,31242.0
2021-09-24 14:35:00,25.34,25.36,25.34,25.36,40310.0,21.1028,21.1194,21.1028,21.1194,40310.0
2021-09-24 14:40:00,25.36,25.36,25.35,25.36,18670.0,21.1194,21.1194,21.1111,21.1194,18670.0
2021-09-24 14:45:00,25.36,25.39,25.35,25.39,32461.0,21.1194,21.1444,21.1111,21.1444,32461.0
2021-09-24 14:50:00,25.39,25.41,25.38,25.4,25211.0,21.1444,21.1611,21.1361,21.1527,25211.0
2021-09-24 14:55:00,25.41,25.43,25.4,25.43,55373.0,21.1611,21.1777,21.1527,21.1777,55373.0
2021-09-24 15:00:00,25.43,25.44,25.42,25.44,35030.0,21.1777,21.1861,21.1694,21.1861,35030.0
2021-09-24 15:05:00,25.44,25.44,25.4,25.43,61984.0,21.1861,21.1861,21.1527,21.1777,61984.0
2021-09-24 15:10:00,25.43,25.45,25.42,25.45,48793.0,21.1777,21.1944,21.1694,21.1944,48793.0
2021-09-24 15:15:00,25.45,25.47,25.44,25.46,61590.0,21.1944,21.211,21.1861,21.2027,61590.0
2021-09-24 15:20:00,25.46,25.51,25.45,25.49,86798.0,21.2027,21.2443,21.1944,21.2277,86798.0
2021-09-24 15:25:00,25.5,25.5,25.47,25.49,72198.0,21.236,21.236,21.211,21.2277,72198.0
2021-09-24 15:30:00,25.49,25.51,25.47,25.48,103575.0,21.2277,21.2443,21.211,21.2194,103575.0
2021-09-24 15:35:00,25.48,25.49,25.46,25.49,61458.0,21.2194,21.2277,21.2027,21.2277,61458.0
2021-09-24 15:40:00,25.48,25.49,25.47,25.49,54882.0,21.2194,21.2277,21.211,21.2277,54882.0
2021-09-24 15:45:00,25.48,25.51,25.48,25.49,102099.0,21.2194,21.2443,21.2194,21.2277,102099.0
2021-09-24 15:50:00,25.49,25.49,25.46,25.46,144225.0,21.2277,21.2277,21.2027,21.2027,144225.0
2021-09-24 15:55:00,25.46,25.47,25.39,25.4,390778.0,21.2027,21.211,21.1444,21.1527,390778.0
2021-09-27 09:30:00,25.76,25.86,25.74,25.78,271539.0,21.4525,21.5358,21.4359,21.4692,271539.0
2021-09-27 09:35:00,25.77,25.88,25.76,25.88,154856.0,21.4609,21.5525,21.4525,21.5525,154856.0
2021-09-27 09:40:00,25.88,25.94,25.87,25.88,112468.0,21.5525,21.6024,21.5441,21.5525,112468.0
2021-09-27 09:45:00,25.88,25.99,25.87,25.94,154846.0,21.5525,21.6441,21.5441,21.6024,154846.0
2021-09-27 09:50:00,25.94,25.96,25.87,25.92,152830.0,21.6024,21.6191,21.5441,21.5858,152830.0
2021-09-27 09:55:00,25.92,26.01,25.91,26.0,95449.0,21.5858,21.6607,21.5775,21.6524,95449.0
2021-09-27 10:00:00,26.0,26.03,25.99,26.01,85240.0,21.6524,21.6774,21.6441,21.6607,85240.0
2021-09-27 10:05:00,26.02,26.06,25.96,25.96,124105.0,21.6691,21.7024,21.6191,21.6191,124105.0
2021-09-27 10:10:00,25.96,25.96,25.82,25.89,102438.0,21.6191,21.6191,21.5025,21.5608,102438.0
2021-09-27 10:15:00,25.89,25.93,25.88,25.89,84563.0,21.5608,21.5941,21.5525,21.5608,84563.0
2021-09-27 10:20:00,25.89,25.92,25.87,25.91,76714.0,21.5608,21.5858,21.5441,21.5775,76714.0
2021-09-27 10:25:00,25.91,25.94,25.89,25.94,60507.0,21.5775,21.6024,21.5608,21.6024,60507.0
2021-09-27 10:30:00,25.94,25.96,25.93,25.94,64929.0,21.6024,21.6191,21.5941,21.6024,64929.0
2021-09-27 10:35:00,25.94,25.94,25.82,25.84,82336.0,21.6024,21.6024,21.5025,21.5192,82336.0
2021-09-27 10:40:00,25.84,25.86,25.8,25.81,37364.0,21.5192,21.5358,21.4859,21.4942,37364.0
2021-09-27 10:45:00,25.82,25.87,25.8,25.85,37804.0,21.5025,21.5441,21.4859,21.5275,37804.0
2021-09-27 10:50:00,25.85,25.87,25.83,25.85,45222.0,21.5275,21.5441,21.5108,21.5275,45222.0
2021-09-27 10:55:00,25.84,25.85,25.79,25.8,41826.0,21.5192,21.5275,21.4775,21.4859,41826.0
2021-09-27 11:00:00,25.81,25.85,25.79,25.82,56957.0,21.4942,21.5275,21.4775,21.5025,56957.0
2021-09-27 11:05:00,25.82,25.86,25.79,25.86,71817.0,21.5025,21.5358,21.4775,21.5358,71817.0
2021-09-27 11:10:00,25.86,25.88,25.83,25.87,34072.0,21.5358,21.5525,21.5108,21.5441,34072.0
2021-09-27 11:15:00,25.87,25.93,25.87,25.93,69266.0,21.5441,21.5941,21.5441,21.5941,69266.0
2021-09-27 11:20:00,25.93,25.96,25.92,25.94,29749.0,21.5941,21.6191,21.5858,21.6024,29749.0
2021-09-27 11:25:00,25.94,25.98,25.94,25.98,68035.0,21.6024,21.6358,21.6024,21.6358,68035.0
2021-09-27 11:30:00,25.97,25.98,25.94,25.96,62070.0,21.6274,21.6358,21.6024,21.6191,62070.0
2021-09-27 11:35:00,25.96,25.98,25.95,25.97,75237.0,21.6191,21.6358,21.6108,21.6274,75237.0
2021-09-27 11:40:00,25.97,25.99,25.95,25.96,101453.0,21.6274,21.6441,21.6108,21.6191,101453.0
2021-09-27 11:45:00,25.96,25.98,25.94,25.98,96022.0,21.6191,21.6358,21.6024,21.6358,96022.0
2021-09-27 11:50:00,25.98,26.0,25.97,25.99,104988.0,21.6358,21.6524,21.6274,21.6441,104988.0
2021-09-27 11:55:00,25.99,26.01,25.97,26.0,101368.0,21.6441,21.6607,21.6274,21.6524,101368.0
2021-09-27 12:00:00,25.99,26.0,25.95,25.97,89949.0,21.6441,21.6524,21.6108,21.6274,89949.0
2021-09-27 12:05:00,25.96,25.97,25.95,25.96,193581.0,21.6191,21.6274,21.6108,21.6191,193581.0
2021-09-27 12:10:00,25.97,25.98,25.95,25.97,191345.0,21.6274,21.6358,21.6108,21.6274,191345.0
2021-09-27 12:15:00,25.98,26.03,25.97,26.02,75664.0,21.6358,21.6774,21.6274,21.6691,75664.0
2021-09-27 12:20:00,26.02,26.05,26.02,26.05,66715.0,21.6691,21.694,21.6691,21.694,66715.0
2021-09-27 12:25:00,26.05,26.09,26.03,26.09,128501.0,21.694,21.7274,21.6774,21.7274,128501.0
2021-09-27 12:30:00,26.09,26.12,26.08,26.09,137473.0,21.7274,21.7523,21.719,21.7274,137473.0
2021-09-27 12:35:00,26.09,26.11,26.07,26.1,126957.0,21.7274,21.744,21.7107,21.7357,126957.0
2021-09-27 12:40:00,26.1,26.1,26.07,26.09,72479.0,21.7357,21.7357,21.7107,21.7274,72479.0
2021-09-27 12:45:00,26.08,26.09,26.03,26.05,78174.0,21.719,21.7274,21.6774,21.694,78174.0
2021-09-27 12:50:00,26.05,26.09,26.04,26.09,62162.0,21.694,21.7274,21.6857,21.7274,62162.0
2021-09-27 12:55:00,26.09,26.09,26.06,26.07,123504.0,21.7274,21.7274,21.7024,21.7107,123504.0
2021-09-27 13:00:00,26.06,26.08,26.06,26.06,52041.0,21.7024,21.719,21.7024,21.7024,52041.0
2021-09-27 13:05:00,26.05,26.06,25.99,26.0,55173.0,21.694,21.7024,21.6441,21.6524,55173.0
2021-09-27 13:10:00,25.99,26.0,25.96,25.98,85813.0,21.6441,21.6524,21.6191,21.6358,85813.0
2021-09-27 13:15:00,25.97,26.04,25.97,26.03,85459.0,21.6274,21.6857,21.6274,21.6774,85459.0
2021-09-27 13:20:00,26.03,26.05,26.01,26.03,74825.0,21.6774,21.694,21.6607,21.6774,74825.0
2021-09-27 13:25:00,26.03,26.03,25.99,25.99,71073.0,21.6774,21.6774,21.6441,21.6441,71073.0
2021-09-27 13:30:00,25.99,26.0,25.95,25.98,72731.0,21.6441,21.6524,21.6108,21.6358,72731.0
2021-09-27 13:35:00,25.98,26.0,25.96,25.99,121725.0,21.6358,21.6524,21.6191,21.6441,121725.0
2021-09-27 13:40:00,25.99,26.0,25.98,26.0,73767.0,21.6441,21.6524,21.6358,21.6524,73767.0
2021-09-27 13:45:00,26.0,26.01,25.98,26.01,91988.0,21.6524,21.6607,21.6358,21.6607,91988.0
2021-09-27 13:50:00,26.01,26.04,26.0,26.03,86171.0,21.6607,21.6857,21.6524,21.6774,86171.0
2021-09-27 13:55:00,26.03,26.04,26.01,26.03,64919.0,21.6774,21.6857,21.6607,21.6774,64919.0
2021-09-27 14:00:00,26.03,26.05,26.03,26.04,54741.0,21.6774,21.694,21.6774,21.6857,54741.0
2021-09-27 14:05:00,26.04,26.07,26.03,26.04,63248.0,21.6857,21.7107,21.6774,21.6857,63248.0
2021-09-27 14:10:00,26.05,26.06,26.03,26.05,38908.0,21.694,21.7024,21.6774,21.694,38908.0
2021-09-27 14:15:00,26.05,26.05,26.02,26.03,22091.0,21.694,21.694,21.6691,21.6774,22091.0
2021-09-27 14:20:00,26.04,26.04,26.0,26.01,40101.0,21.6857,21.6857,21.6524,21.6607,40101.0
2021-09-27 14:25:00,26.02,26.04,26.01,26.03,40338.0,21.6691,21.6857,21.6607,21.6774,40338.0
2021-09-27 14:30:00,26.03,26.06,26.02,26.05,59444.0,21.6774,21.7024,21.6691,21.694,59444.0
2021-09-27 14:35:00,26.05,26.08,26.04,26.07,71826.0,21.694,21.719,21.6857,21.7107,71826.0
2021-09-27 14:40:00,26.07,26.08,26.05,26.07,56866.0,21.7107,21.719,21.694,21.7107,56866.0
2021-09-27 14:45:00,26.07,26.07,26.05,26.05,74537.0,21.7107,21.7107,21.694,21.694,74537.0
2021-09-27 14:50:00,26.06,26.09,26.05,26.09,52439.0,21.7024,21.7274,21.694,21.7274,52439.0
2021-09-27 14:55:00,26.09,26.09,26.05,26.05,86479.0,21.7274,21.7274,21.694,21.694,86479.0
2021-09-27 15:00:00,26.05,26.08,26.04,26.05,64010.0,21.694,21.719,21.6857,21.694,64010.0
2021-09-27 15:05:00,26.06,26.07,26.04,26.06,100459.0,21.7024,21.7107,21.6857,21.7024,100459.0
2021-09-27 15:10:00,26.07,26.07,26.04,26.05,48553.0,21.7107,21.7107,21.6857,21.694,48553.0
2021-09-27 15:15:00,26.05,26.08,26.04,26.08,45003.0,21.694,21.719,21.6857,21.719,45003.0
2021-09-27 15:20:00,26.08,26.09,26.05,26.05,81517.0,21.719,21.7274,21.694,21.694,81517.0
2021-09-27 15:25:00,26.05,26.07,26.03,26.04,42419.0,21.694,21.7107,21.6774,21.6857,42419.0
2021-09-27 15:30:00,26.04,26.05,26.03,26.04,54908.0,21.6857,21.694,21.6774,21.6857,54908.0
2021-09-27 15:35:00,26.04,26.07,26.02,26.05,91497.0,21.6857,21.7107,21.6691,21.694,91497.0
2021-09-27 15:40:00,26.05,26.06,26.02,26.03,77348.0,21.694,21.7024,21.6691,21.6774,77348.0
2021-09-27 15:45:00,26.03,26.04,25.98,25.99,145925.0,21.6774,21.6857,21.6358,21.6441,145925.0
2021-09-27 15:50:00,26.0,26.02,25.99,26.01,130695.0,21.6524,21.6691,21.6441,21.6607,130695.0
2021-09-27 15:55:00,26.01,26.04,25.99,26.04,330922.0,21.6607,21.6857,21.6441,21.6857,330922.0
2021-09-28 09:30:00,26.34,26.41,26.26,26.39,289629.0,21.9356,21.9939,21.8689,21.9772,289629.0
2021-09-28 09:35:00,26.39,26.57,26.37,26.56,137218.0,21.9772,22.1271,21.9605,22.1188,137218.0
2021-09-28 09:40:00,26.57,26.61,26.53,26.57,152295.0,22.1271,22.1604,22.0938,22.1271,152295.0
2021-09-28 09:45:00,26.57,26.58,26.42,26.5,152991.0,22.1271,22.1354,22.0022,22.0688,152991.0
2021-09-28 09:50:00,26.5,26.52,26.3,26.35,153483.0,22.0688,22.0855,21.9022,21.9439,153483.0
2021-09-28 09:55:00,26.35,26.37,26.3,26.35,163486.0,21.9439,21.9605,21.9022,21.9439,163486.0
2021-09-28 10:00:00,26.34,26.36,26.17,26.23,178864.0,21.9356,21.9522,21.794,21.844,178864.0
2021-09-28 10:05:00,26.24,26.3,26.15,26.18,180082.0,21.8523,21.9022,21.7773,21.8023,180082.0
2021-09-28 10:10:00,26.18,26.25,26.17,26.25,114225.0,21.8023,21.8606,21.794,21.8606,114225.0
2021-09-28 10:15:00,26.25,26.25,26.14,26.14,134605.0,21.8606,21.8606,21.769,21.769,134605.0
2021-09-28 10:20:00,26.14,26.16,26.1,26.15,125196.0,21.769,21.7857,21.7357,21.7773,125196.0
2021-09-28 10:25:00,26.15,26.16,26.11,26.15,101700.0,21.7773,21.7857,21.744,21.7773,101700.0
2021-09-28 10:30:00,26.14,26.22,26.14,26.19,98273.0,21.769,21.8356,21.769,21.8106,98273.0
2021-09-28 10:35:00,26.18,26.28,26.14,26.28,73531.0,21.8023,21.8856,21.769,21.8856,73531.0
2021-09-28 10:40:00,26.27,26.34,26.27,26.3,84575.0,21.8773,21.9356,21.8773,21.9022,84575.0
2021-09-28 10:45:00,26.3,26.31,26.26,26.27,77347.0,21.9022,21.9106,21.8689,21.8773,77347.0
2021-09-28 10:50:00,26.26,26.27,26.19,26.21,81136.0,21.8689,21.8773,21.8106,21.8273,81136.0
2021-09-28 10:55:00,26.21,26.21,26.15,26.2,108713.0,21.8273,21.8273,21.7773,21.819,108713.0
2021-09-28 11:00:00,26.2,26.21,26.11,26.14,47488.0,21.819,21.8273,21.744,21.769,47488.0
2021-09-28 11:05:00,26.14,26.21,26.13,26.15,101771.0,21.769,21.8273,21.7607,21.7773,101771.0
2021-09-28 11:10:00,26.14,26.15,26.04,26.05,51778.0,21.769,21.7773,21.6857,21.694,51778.0
2021-09-28 11:15:00,26.04,26.07,26.01,26.07,75683.0,21.6857,21.7107,21.6607,21.7107,75683.0
2021-09-28 11:20:00,26.07,26.13,26.06,26.09,46504.0,21.7107,21.7607,21.7024,21.7274,46504.0
2021-09-28 11:25:00,26.1,26.11,26.06,26.06,41047.0,21.7357,21.744,21.7024,21.7024,41047.0
2021-09-28 11:30:00,26.06,26.08,26.01,26.03,103789.0,21.7024,21.719,21.6607,21.6774,103789.0
2021-09-28 11:35:00,26.04,26.05,26.0,26.04,64494.0,21.6857,21.694,21.6524,21.6857,64494.0
2021-09-28 11:40:00,26.04,26.06,26.01,26.04,162660.0,21.6857,21.7024,21.6607,21.6857,162660.0
2021-09-28 11:45:00,26.04,26.06,26.02,26.03,66971.0,21.6857,21.7024,21.6691,21.6774,66971.0
2021-09-28 11:50:00,26.02,26.04,25.99,26.04,103096.0,21.6691,21.6857,21.6441,21.6857,103096.0
2021-09-28 11:55:00,26.03,26.04,25.99,26.03,78206.0,21.6774,21.6857,21.6441,21.6774,78206.0
2021-09-28 12:00:00,26.03,26.05,26.01,26.04,73448.0,21.6774,21.694,21.6607,21.6857,73448.0
2021-09-28 12:05:00,26.04,26.04,26.0,26.02,40893.0,21.6857,21.6857,21.6524,21.6691,40893.0
2021-09-28 12:10:00,26.03,26.1,26.02,26.07,77358.0,21.6774,21.7357,21.6691,21.7107,77358.0
2021-09-28 12:15:00,26.06,26.07,26.03,26.03,84591.0,21.7024,21.7107,21.6774,21.6774,84591.0
2021-09-28 12:20:00,26.03,26.06,26.02,26.05,72308.0,21.6774,21.7024,21.6691,21.694,72308.0
2021-09-28 12:25:00,26.05,26.08,26.04,26.06,152418.0,21.694,21.719,21.6857,21.7024,152418.0
2021-09-28 12:30:00,26.05,26.06,26.01,26.05,61422.0,21.694,21.7024,21.6607,21.694,61422.0
2021-09-28 12:35:00,26.05,26.06,26.04,26.04,54228.0,21.694,21.7024,21.6857,21.6857,54228.0
2021-09-28 12:40:00,26.04,26.05,26.0,26.01,97341.0,21.6857,21.694,21.6524,21.6607,97341.0
2021-09-28 12:45:00,26.0,26.01,25.97,25.97,117543.0,21.6524,21.6607,21.6274,21.6274,117543.0
2021-09-28 12:50:00,25.97,26.02,25.97,26.0,105681.0,21.6274,21.6691,21.6274,21.6524,105681.0
2021-09-28 12:55:00,26.0,26.02,25.95,25.98,75538.0,21.6524,21.6691,21.6108,21.6358,75538.0
2021-09-28 13:00:00,25.97,26.0,25.97,26.0,108967.0,21.6274,21.6524,21.6274,21.6524,108967.0
2021-09-28 13:05:00,26.0,26.05,25.97,26.03,96670.0,21.6524,21.694,21.6274,21.6774,96670.0
2021-09-28 13:10:00,26.04,26.09,26.03,26.09,87301.0,21.6857,21.7274,21.6774,21.7274,87301.0
2021-09-28 13:15:00,26.09,26.11,26.06,26.08,46395.0,21.7274,21.744,21.7024,21.719,46395.0
2021-09-28 13:20:00,26.09,26.14,26.08,26.13,41850.0,21.7274,21.769,21.719,21.7607,41850.0
2021-09-28 13:25:00,26.14,26.16,26.11,26.13,88131.0,21.769,21.7857,21.744,21.7607,88131.0
2021-09-28 13:30:00,26.12,26.13,26.09,26.1,56371.0,21.7523,21.7607,21.7274,21.7357,56371.0
2021-09-28 13:35:00,26.11,26.13,26.09,26.1,43104.0,21.744,21.7607,21.7274,21.7357,43104.0
2021-09-28 13:40:00,26.11,26.13,26.07,26.08,47018.0,21.744,21.7607,21.7107,21.719,47018.0
2021-09-28 13:45:00,26.09,26.1,26.04,26.05,45318.0,21.7274,21.7357,21.6857,21.694,45318.0
2021-09-28 13:50:00,26.06,26.07,26.04,26.06,122690.0,21.7024,21.7107,21.6857,21.7024,122690.0
2021-09-28 13:55:00,26.05,26.12,26.04,26.08,131295.0,21.694,21.7523,21.6857,21.719,131295.0
2021-09-28 14:00:00,26.09,26.09,26.03,26.05,120304.0,21.7274,21.7274,21.6774,21.694,120304.0
2021-09-28 14:05:00,26.04,26.08,26.03,26.08,88458.0,21.6857,21.719,21.6774,21.719,88458.0
2021-09-28 14:10:00,26.07,26.08,26.02,26.08,74237.0,21.7107,21.719,21.6691,21.719,74237.0
2021-09-28 14:15:00,26.08,26.14,26.07,26.14,47814.0,21.719,21.769,21.7107,21.769,47814.0
2021-09-28 14:20:00,26.14,26.18,26.13,26.18,87621.0,21.769,21.8023,21.7607,21.8023,87621.0
2021-09-28 14:25:00,26.17,26.21,26.15,26.21,113376.0,21.794,21.8273,21.7773,21.8273,113376.0
2021-09-28 14:30:00,26.2,26.21,26.13,26.14,89079.0,21.819,21.8273,21.7607,21.769,89079.0
2021-09-28 14:35:00,26.15,26.17,26.11,26.15,87224.0,21.7773,21.794,21.744,21.7773,87224.0
2021-09-28 14:40:00,26.15,26.21,26.15,26.21,146983.0,21.7773,21.8273,21.7773,21.8273,146983.0
2021-09-28 14:45:00,26.21,26.25,26.2,26.23,150754.0,21.8273,21.8606,21.819,21.844,150754.0
2021-09-28 14:50:00,26.23,26.26,26.22,26.23,104718.0,21.844,21.8689,21.8356,21.844,104718.0
2021-09-28 14:55:00,26.23,26.3,26.23,26.27,145497.0,21.844,21.9022,21.844,21.8773,145497.0
2021-09-28 15:00:00,26.26,26.31,26.26,26.28,106255.0,21.8689,21.9106,21.8689,21.8856,106255.0
2021-09-28 15:05:00,26.27,26.31,26.26,26.28,79127.0,21.8773,21.9106,21.8689,21.8856,79127.0
2021-09-28 15:10:00,26.28,26.28,26.23,26.24,45305.0,21.8856,21.8856,21.844,21.8523,45305.0
2021-09-28 15:15:00,26.24,26.25,26.2,26.21,100956.0,21.8523,21.8606,21.819,21.8273,100956.0
2021-09-28 15:20:00,26.21,26.23,26.16,26.17,77331.0,21.8273,21.844,21.7857,21.794,77331.0
2021-09-28 15:25:00,26.17,26.17,26.11,26.12,94544.0,21.794,21.794,21.744,21.7523,94544.0
2021-09-28 15:30:00,26.11,26.15,26.1,26.11,114376.0,21.744,21.7773,21.7357,21.744,114376.0
2021-09-28 15:35:00,26.11,26.15,26.09,26.11,95978.0,21.744,21.7773,21.7274,21.744,95978.0
2021-09-28 15:40:00,26.11,26.16,26.1,26.13,100043.0,21.744,21.7857,21.7357,21.7607,100043.0
2021-09-28 15:45:00,26.13,26.15,26.09,26.1,117907.0,21.7607,21.7773,21.7274,21.7357,117907.0
2021-09-28 15:50:00,26.09,26.09,26.02,26.05,351244.0,21.7274,21.7274,21.6691,21.694,351244.0
2021-09-28 15:55:00,26.05,26.15,26.05,26.08,801826.0,21.694,21.7773,21.694,21.719,801826.0
2021-09-29 09:30:00,26.11,26.13,25.92,25.93,162138.0,21.744,21.7607,21.5858,21.5941,162138.0
2021-09-29 09:35:00,25.91,26.0,25.88,25.99,116038.0,21.5775,21.6524,21.5525,21.6441,116038.0
2021-09-29 09:40:00,26.0,26.09,25.99,26.08,101161.0,21.6524,21.7274,21.6441,21.719,101161.0
2021-09-29 09:45:00,26.08,26.14,26.01,26.12,89693.0,21.719,21.769,21.6607,21.7523,89693.0
2021-09-29 09:50:00,26.13,26.22,26.12,26.19,60137.0,21.7607,21.8356,21.7523,21.8106,60137.0
2021-09-29 09:55:00,26.19,26.2,26.1,26.19,56567.0,21.8106,21.819,21.7357,21.8106,56567.0
2021-09-29 10:00:00,26.19,26.23,26.15,26.18,61720.0,21.8106,21.844,21.7773,21.8023,61720.0
2021-09-29 10:05:00,26.18,26.23,26.15,26.23,83162.0,21.8023,21.844,21.7773,21.844,83162.0
2021-09-29 10:10:00,26.22,26.26,26.21,26.26,64810.0,21.8356,21.8689,21.8273,21.8689,64810.0
2021-09-29 10:15:00,26.26,26.29,26.25,26.27,208384.0,21.8689,21.8939,21.8606,21.8773,208384.0
2021-09-29 10:20:00,26.27,26.32,26.25,26.27,58179.0,21.8773,21.9189,21.8606,21.8773,58179.0
2021-09-29 10:25:00,26.27,26.29,26.24,26.25,32780.0,21.8773,21.8939,21.8523,21.8606,32780.0
2021-09-29 10:30:00,26.24,26.24,26.12,26.14,48988.0,21.8523,21.8523,21.7523,21.769,48988.0
2021-09-29 10:35:00,26.15,26.2,26.13,26.2,67245.0,21.7773,21.819,21.7607,21.819,67245.0
2021-09-29 10:40:00,26.2,26.27,26.2,26.27,133366.0,21.819,21.8773,21.819,21.8773,133366.0
2021-09-29 10:45:00,26.27,26.28,26.21,26.23,90334.0,21.8773,21.8856,21.8273,21.844,90334.0
2021-09-29 10:50:00,26.23,26.24,26.2,26.22,72067.0,21.844,21.8523,21.819,21.8356,72067.0
2021-09-29 10:55:00,26.23,26.26,26.2,26.25,64715.0,21.844,21.8689,21.819,21.8606,64715.0
2021-09-29 11:00:00,26.25,26.25,26.2,26.21,58251.0,21.8606,21.8606,21.819,21.8273,58251.0
2021-09-29 11:05:00,26.21,26.28,26.2,26.24,71641.0,21.8273,21.8856,21.819,21.8523,71641.0
2021-09-29 11:10:00,26.24,26.25,26.21,26.25,66891.0,21.8523,21.8606,21.8273,21.8606,66891.0
2021-09-29 11:15:00,26.24,26.28,26.24,26.28,50668.0,21.8523,21.8856,21.8523,21.8856,50668.0
2021-09-29 11:20:00,26.28,26.33,26.27,26.33,79385.0,21.8856,21.9272,21.8773,21.9272,79385.0
2021-09-29 11:25:00,26.34,26.35,26.29,26.31,95856.0,21.9356,21.9439,21.8939,21.9106,95856.0
2021-09-29 11:30:00,26.31,26.32,26.27,26.28,91506.0,21.9106,21.9189,21.8773,21.8856,91506.0
2021-09-29 11:35:00,26.28,26.29,26.24,26.27,79370.0,21.8856,21.8939,21.8523,21.8773,79370.0
2021-09-29 11:40:00,26.27,26.27,26.23,26.24,40708.0,21.8773,21.8773,21.844,21.8523,40708.0
2021-09-29 11:45:00,26.23,26.24,26.21,26.23,83844.0,21.844,21.8523,21.8273,21.844,83844.0
2021-09-29 11:50:00,26.23,26.24,26.21,26.24,33544.0,21.844,21.8523,21.8273,21.8523,33544.0
2021-09-29 11:55:00,26.24,26.29,26.23,26.29,24764.0,21.8523,21.8939,21.844,21.8939,24764.0
2021-09-29 12:00:00,26.28,26.32,26.28,26.3,19838.0,21.8856,21.9189,21.8856,21.9022,19838.0
2021-09-29 12:05:00,26.31,26.34,26.28,26.33,39319.0,21.9106,21.9356,21.8856,21.9272,39319.0
2021-09-29 12:10:00,26.33,26.34,26.3,26.32,31772.0,21.9272,21.9356,21.9022,21.9189,31772.0
2021-09-29 12:15:00,26.33,26.33,26.28,26.3,40132.0,21.9272,21.9272,21.8856,21.9022,40132.0
2021-09-29 12:20:00,26.29,26.3,26.21,26.24,64803.0,21.8939,21.9022,21.8273,21.8523,64803.0
2021-09-29 12:25:00,26.23,26.26,26.22,26.26,39396.0,21.844,21.8689,21.8356,21.8689,39396.0
2021-09-29 12:30:00,26.26,26.27,26.24,26.26,22261.0,21.8689,21.8773,21.8523,21.8689,22261.0
2021-09-29 12:35:00,26.26,26.27,26.25,26.26,30670.0,21.8689,21.8773,21.8606,21.8689,30670.0
2021-09-29 12:40:00,26.26,26.28,26.25,26.28,28890.0,21.8689,21.8856,21.8606,21.8856,28890.0
2021-09-29 12:45:00,26.28,26.29,26.25,26.28,29400.0,21.8856,21.8939,21.8606,21.8856,29400.0
2021-09-29 12:50:00,26.28,26.33,26.27,26.33,41455.0,21.8856,21.9272,21.8773,21.9272,41455.0
2021-09-29 12:55:00,26.32,26.33,26.28,26.29,25347.0,21.9189,21.9272,21.8856,21.8939,25347.0
2021-09-29 13:00:00,26.29,26.29,26.23,26.25,44442.0,21.8939,21.8939,21.844,21.8606,44442.0
2021-09-29 13:05:00,26.25,26.26,26.22,26.25,17352.0,21.8606,21.8689,21.8356,21.8606,17352.0
2021-09-29 13:10:00,26.26,26.26,26.24,26.25,41674.0,21.8689,21.8689,21.8523,21.8606,41674.0
2021-09-29 13:15:00,26.25,26.29,26.24,26.28,39018.0,21.8606,21.8939,21.8523,21.8856,39018.0
2021-09-29 13:20:00,26.29,26.31,26.28,26.31,42377.0,21.8939,21.9106,21.8856,21.9106,42377.0
2021-09-29 13:25:00,26.3,26.3,26.26,26.28,66823.0,21.9022,21.9022,21.8689,21.8856,66823.0
2021-09-29 13:30:00,26.27,26.28,26.25,26.27,46187.0,21.8773,21.8856,21.8606,21.8773,46187.0
2021-09-29 13:35:00,26.27,26.27,26.23,26.24,30659.0,21.8773,21.8773,21.844,21.8523,30659.0
2021-09-29 13:40:00,26.24,26.25,26.2,26.25,36498.0,21.8523,21.8606,21.819,21.8606,36498.0
2021-09-29 13:45:00,26.24,26.24,26.21,26.24,38689.0,21.8523,21.8523,21.8273,21.8523,38689.0
2021-09-29 13:50:00,26.24,26.28,26.23,26.27,30929.0,21.8523,21.8856,21.844,21.8773,30929.0
2021-09-29 13:55:00,26.28,26.28,26.26,26.28,39358.0,21.8856,21.8856,21.8689,21.8856,39358.0
2021-09-29 14:00:00,26.28,26.28,26.26,26.27,83138.0,21.8856,21.8856,21.8689,21.8773,83138.0
2021-09-29 14:05:00,26.27,26.31,26.26,26.3,43304.0,21.8773,21.9106,21.8689,21.9022,43304.0
2021-09-29 14:10:00,26.3,26.35,26.3,26.35,56259.0,21.9022,21.9439,21.9022,21.9439,56259.0
2021-09-29 14:15:00,26.35,26.36,26.32,26.34,59167.0,21.9439,21.9522,21.9189,21.9356,59167.0
2021-09-29 14:20:00,26.33,26.35,26.32,26.35,50707.0,21.9272,21.9439,21.9189,21.9439,50707.0
2021-09-29 14:25:00,26.35,26.35,26.32,26.35,33835.0,21.9439,21.9439,21.9189,21.9439,33835.0
2021-09-29 14:30:00,26.35,26.39,26.34,26.39,60866.0,21.9439,21.9772,21.9356,21.9772,60866.0
2021-09-29 14:35:00,26.38,26.41,26.37,26.41,58067.0,21.9689,21.9939,21.9605,21.9939,58067.0
2021-09-29 14:40:00,26.41,26.41,26.37,26.39,32793.0,21.9939,21.9939,21.9605,21.9772,32793.0
2021-09-29 14:45:00,26.39,26.4,26.37,26.38,48818.0,21.9772,21.9855,21.9605,21.9689,48818.0
2021-09-29 14:50:00,26.38,26.39,26.36,26.38,31360.0,21.9689,21.9772,21.9522,21.9689,31360.0
2021-09-29 14:55:00,26.39,26.39,26.36,26.37,35210.0,21.9772,21.9772,21.9522,21.9605,35210.0
2021-09-29 15:00:00,26.37,26.39,26.33,26.34,46398.0,21.9605,21.9772,21.9272,21.9356,46398.0
2021-09-29 15:05:00,26.34,26.36,26.33,26.34,37204.0,21.9356,21.9522,21.9272,21.9356,37204.0
2021-09-29 15:10:00,26.34,26.36,26.32,26.36,22249.0,21.9356,21.9522,21.9189,21.9522,22249.0
2021-09-29 15:15:00,26.35,26.37,26.34,26.35,37190.0,21.9439,21.9605,21.9356,21.9439,37190.0
2021-09-29 15:20:00,26.35,26.36,26.32,26.33,35850.0,21.9439,21.9522,21.9189,21.9272,35850.0
2021-09-29 15:25:00,26.32,26.34,26.31,26.33,35013.0,21.9189,21.9356,21.9106,21.9272,35013.0
2021-09-29 15:30:00,26.33,26.34,26.3,26.34,112696.0,21.9272,21.9356,21.9022,21.9356,112696.0
2021-09-29 15:35:00,26.34,26.35,26.33,26.35,72814.0,21.9356,21.9439,21.9272,21.9439,72814.0
2021-09-29 15:40:00,26.34,26.36,26.33,26.36,106918.0,21.9356,21.9522,21.9272,21.9522,106918.0
2021-09-29 15:45:00,26.35,26.41,26.35,26.39,200611.0,21.9439,21.9939,21.9439,21.9772,200611.0
2021-09-29 15:50:00,26.39,26.39,26.32,26.33,255217.0,21.9772,21.9772,21.9189,21.9272,255217.0
2021-09-29 15:55:00,26.34,26.34,26.26,26.27,527650.0,21.9356,21.9356,21.8689,21.8773,527650.0
2021-09-30 09:30:00,26.45,26.45,26.25,26.37,170947.0,22.0272,22.0272,21.8606,21.9605,170947.0
2021-09-30 09:35:00,26.37,26.39,26.23,26.29,101898.0,21.9605,21.9772,21.844,21.8939,101898.0
2021-09-30 09:40:00,26.29,26.34,26.27,26.29,120408.0,21.8939,21.9356,21.8773,21.8939,120408.0
2021-09-30 09:45:00,26.29,26.29,26.23,26.28,125708.0,21.8939,21.8939,21.844,21.8856,125708.0
2021-09-30 09:50:00,26.29,26.33,26.25,26.31,129061.0,21.8939,21.9272,21.8606,21.9106,129061.0
2021-09-30 09:55:00,26.32,26.35,26.25,26.27,86690.0,21.9189,21.9439,21.8606,21.8773,86690.0
2021-09-30 10:00:00,26.26,26.27,26.19,26.2,74962.0,21.8689,21.8773,21.8106,21.819,74962.0
2021-09-30 10:05:00,26.2,26.2,26.13,26.17,88451.0,21.819,21.819,21.7607,21.794,88451.0
2021-09-30 10:10:00,26.17,26.22,26.15,26.18,68506.0,21.794,21.8356,21.7773,21.8023,68506.0
2021-09-30 10:15:00,26.18,26.24,26.16,26.22,85367.0,21.8023,21.8523,21.7857,21.8356,85367.0
2021-09-30 10:20:00,26.21,26.23,26.14,26.16,95333.0,21.8273,21.844,21.769,21.7857,95333.0
2021-09-30 10:25:00,26.16,26.21,26.14,26.14,59189.0,21.7857,21.8273,21.769,21.769,59189.0
2021-09-30 10:30:00,26.15,26.23,26.14,26.23,202881.0,21.7773,21.844,21.769,21.844,202881.0
2021-09-30 10:35:00,26.23,26.25,26.21,26.22,60397.0,21.844,21.8606,21.8273,21.8356,60397.0
2021-09-30 10:40:00,26.21,26.22,26.16,26.18,102960.0,21.8273,21.8356,21.7857,21.8023,102960.0
2021-09-30 10:45:00,26.18,26.18,26.13,26.15,50398.0,21.8023,21.8023,21.7607,21.7773,50398.0
2021-09-30 10:50:00,26.16,26.17,26.13,26.13,58562.0,21.7857,21.794,21.7607,21.7607,58562.0
2021-09-30 10:55:00,26.13,26.13,26.07,26.1,62333.0,21.7607,21.7607,21.7107,21.7357,62333.0
2021-09-30 11:00:00,26.1,26.19,26.08,26.19,62141.0,21.7357,21.8106,21.719,21.8106,62141.0
2021-09-30 11:05:00,26.19,26.26,26.17,26.25,80475.0,21.8106,21.8689,21.794,21.8606,80475.0
2021-09-30 11:10:00,26.25,26.29,26.23,26.28,67134.0,21.8606,21.8939,21.844,21.8856,67134.0
2021-09-30 11:15:00,26.27,26.34,26.27,26.33,162987.0,21.8773,21.9356,21.8773,21.9272,162987.0
2021-09-30 11:20:00,26.33,26.34,26.29,26.32,62170.0,21.9272,21.9356,21.8939,21.9189,62170.0
2021-09-30 11:25:00,26.32,26.35,26.3,26.34,63827.0,21.9189,21.9439,21.9022,21.9356,63827.0
2021-09-30 11:30:00,26.34,26.34,26.21,26.21,68284.0,21.9356,21.9356,21.8273,21.8273,68284.0
2021-09-30 11:35:00,26.21,26.22,26.17,26.2,70923.0,21.8273,21.8356,21.794,21.819,70923.0
2021-09-30 11:40:00,26.2,26.21,26.16,26.19,96956.0,21.819,21.8273,21.7857,21.8106,96956.0
2021-09-30 11:45:00,26.2,26.21,26.13,26.15,53779.0,21.819,21.8273,21.7607,21.7773,53779.0
2021-09-30 11:50:00,26.16,26.19,26.14,26.19,65163.0,21.7857,21.8106,21.769,21.8106,65163.0
2021-09-30 11:55:00,26.19,26.2,26.14,26.16,45073.0,21.8106,21.819,21.769,21.7857,45073.0
2021-09-30 12:00:00,26.17,26.2,26.13,26.14,57280.0,21.794,21.819,21.7607,21.769,57280.0
2021-09-30 12:05:00,26.14,26.15,26.03,26.03,59522.0,21.769,21.7773,21.6774,21.6774,59522.0
2021-09-30 12:10:00,26.03,26.08,26.03,26.05,52288.0,21.6774,21.719,21.6774,21.694,52288.0
2021-09-30 12:15:00,26.04,26.06,26.01,26.03,48292.0,21.6857,21.7024,21.6607,21.6774,48292.0
2021-09-30 12:20:00,26.03,26.04,25.96,25.98,85861.0,21.6774,21.6857,21.6191,21.6358,85861.0
2021-09-30 12:25:00,25.98,26.02,25.97,25.97,56093.0,21.6358,21.6691,21.6274,21.6274,56093.0
2021-09-30 12:30:00,25.97,26.01,25.95,26.0,66022.0,21.6274,21.6607,21.6108,21.6524,66022.0
2021-09-30 12:35:00,26.0,26.05,25.99,26.05,77538.0,21.6524,21.694,21.6441,21.694,77538.0
2021-09-30 12:40:00,26.05,26.08,26.04,26.04,31545.0,21.694,21.719,21.6857,21.6857,31545.0
2021-09-30 12:45:00,26.04,26.07,26.02,26.07,43238.0,21.6857,21.7107,21.6691,21.7107,43238.0
2021-09-30 12:50:00,26.06,26.07,26.02,26.03,41215.0,21.7024,21.7107,21.6691,21.6774,41215.0
2021-09-30 12:55:00,26.02,26.03,25.99,26.0,37532.0,21.6691,21.6774,21.6441,21.6524,37532.0
2021-09-30 13:00:00,26.01,26.07,25.99,26.07,41753.0,21.6607,21.7107,21.6441,21.7107,41753.0
2021-09-30 13:05:00,26.07,26.12,26.06,26.11,123357.0,21.7107,21.7523,21.7024,21.744,123357.0
2021-09-30 13:10:00,26.11,26.13,26.1,26.12,41349.0,21.744,21.7607,21.7357,21.7523,41349.0
2021-09-30 13:15:00,26.12,26.15,25.99,26.05,135293.0,21.7523,21.7773,21.6441,21.694,135293.0
2021-09-30 13:20:00,26.04,26.04,25.96,25.97,47455.0,21.6857,21.6857,21.6191,21.6274,47455.0
2021-09-30 13:25:00,25.97,25.98,25.92,25.93,55542.0,21.6274,21.6358,21.5858,21.5941,55542.0
2021-09-30 13:30:00,25.92,25.93,25.89,25.92,48022.0,21.5858,21.5941,21.5608,21.5858,48022.0
2021-09-30 13:35:00,25.91,25.96,25.89,25.94,41700.0,21.5775,21.6191,21.5608,21.6024,41700.0
2021-09-30 13:40:00,25.93,25.96,25.92,25.94,31302.0,21.5941,21.6191,21.5858,21.6024,31302.0
2021-09-30 13:45:00,25.93,25.98,25.93,25.98,34339.0,21.5941,21.6358,21.5941,21.6358,34339.0
2021-09-30 13:50:00,26.0,26.04,25.99,26.04,51707.0,21.6524,21.6857,21.6441,21.6857,51707.0
2021-09-30 13:55:00,26.03,26.05,26.01,26.03,41072.0,21.6774,21.694,21.6607,21.6774,41072.0
2021-09-30 14:00:00,26.04,26.09,26.03,26.07,81740.0,21.6857,21.7274,21.6774,21.7107,81740.0
2021-09-30 14:05:00,26.07,26.11,26.05,26.11,104702.0,21.7107,21.744,21.694,21.744,104702.0
2021-09-30 14:10:00,26.1,26.11,26.06,26.09,35007.0,21.7357,21.744,21.7024,21.7274,35007.0
2021-09-30 14:15:00,26.09,26.1,26.02,26.03,130206.0,21.7274,21.7357,21.6691,21.6774,130206.0
2021-09-30 14:20:00,26.03,26.04,25.99,26.03,75679.0,21.6774,21.6857,21.6441,21.6774,75679.0
2021-09-30 14:25:00,26.03,26.06,26.01,26.05,45902.0,21.6774,21.7024,21.6607,21.694,45902.0
2021-09-30 14:30:00,26.05,26.13,26.05,26.13,39036.0,21.694,21.7607,21.694,21.7607,39036.0
2021-09-30 14:35:00,26.12,26.12,26.08,26.08,45212.0,21.7523,21.7523,21.719,21.719,45212.0
2021-09-30 14:40:00,26.08,26.13,26.08,26.12,60058.0,21.719,21.7607,21.719,21.7523,60058.0
2021-09-30 14:45:00,26.12,26.12,26.1,26.12,38440.0,21.7523,21.7523,21.7357,21.7523,38440.0
2021-09-30 14:50:00,26.12,26.16,26.1,26.1,70897.0,21.7523,21.7857,21.7357,21.7357,70897.0
2021-09-30 14:55:00,26.1,26.11,26.06,26.06,51238.0,21.7357,21.744,21.7024,21.7024,51238.0
2021-09-30 15:00:00,26.06,26.08,26.03,26.07,89755.0,21.7024,21.719,21.6774,21.7107,89755.0
2021-09-30 15:05:00,26.07,26.12,26.06,26.12,55241.0,21.7107,21.7523,21.7024,21.7523,55241.0
2021-09-30 15:10:00,26.12,26.17,26.12,26.17,74918.0,21.7523,21.794,21.7523,21.794,74918.0
2021-09-30 15:15:00,26.18,26.21,26.17,26.19,150211.0,21.8023,21.8273,21.794,21.8106,150211.0
2021-09-30 15:20:00,26.19,26.19,26.14,26.15,67519.0,21.8106,21.8106,21.769,21.7773,67519.0
2021-09-30 15:25:00,26.14,26.17,26.11,26.11,63176.0,21.769,21.794,21.744,21.744,63176.0
2021-09-30 15:30:00,26.11,26.16,26.09,26.14,78380.0,21.744,21.7857,21.7274,21.769,78380.0
2021-09-30 15:35:00,26.13,26.14,26.1,26.1,80939.0,21.7607,21.769,21.7357,21.7357,80939.0
2021-09-30 15:40:00,26.1,26.11,26.05,26.07,110083.0,21.7357,21.744,21.694,21.7107,110083.0
2021-09-30 15:45:00,26.07,26.07,26.03,26.05,189160.0,21.7107,21.7107,21.6774,21.694,189160.0
2021-09-30 15:50:00,26.04,26.05,25.97,25.99,251995.0,21.6857,21.694,21.6274,21.6441,251995.0
2021-09-30 15:55:00,25.99,25.99,25.93,25.93,732044.0,21.6441,21.6441,21.5941,21.5941,732044.0
2021-10-01 09:30:00,26.03,26.16,26.03,26.06,149505.0,21.6774,21.7857,21.6774,21.7024,149505.0
2021-10-01 09:35:00,26.05,26.14,26.04,26.14,48096.0,21.694,21.769,21.6857,21.769,48096.0
2021-10-01 09:40:00,26.13,26.17,26.07,26.14,62686.0,21.7607,21.794,21.7107,21.769,62686.0
2021-10-01 09:45:00,26.14,26.17,26.06,26.1,61610.0,21.769,21.794,21.7024,21.7357,61610.0
2021-10-01 09:50:00,26.09,26.21,26.07,26.2,70632.0,21.7274,21.8273,21.7107,21.819,70632.0
2021-10-01 09:55:00,26.2,26.2,26.11,26.11,48022.0,21.819,21.819,21.744,21.744,48022.0
2021-10-01 10:00:00,26.11,26.24,26.07,26.2,71672.0,21.744,21.8523,21.7107,21.819,71672.0
2021-10-01 10:05:00,26.19,26.23,26.15,26.2,80070.0,21.8106,21.844,21.7773,21.819,80070.0
2021-10-01 10:10:00,26.2,26.21,26.14,26.19,56393.0,21.819,21.8273,21.769,21.8106,56393.0
2021-10-01 10:15:00,26.19,26.19,26.01,26.05,65030.0,21.8106,21.8106,21.6607,21.694,65030.0
2021-10-01 10:20:00,26.06,26.09,26.0,26.01,45566.0,21.7024,21.7274,21.6524,21.6607,45566.0
2021-10-01 10:25:00,26.01,26.08,25.97,26.04,46490.0,21.6607,21.719,21.6274,21.6857,46490.0
2021-10-01 10:30:00,26.04,26.07,26.01,26.04,46626.0,21.6857,21.7107,21.6607,21.6857,46626.0
2021-10-01 10:35:00,26.05,26.06,25.94,25.95,47404.0,21.694,21.7024,21.6024,21.6108,47404.0
2021-10-01 10:40:00,25.94,25.99,25.94,25.95,57169.0,21.6024,21.6441,21.6024,21.6108,57169.0
2021-10-01 10:45:00,25.95,25.95,25.88,25.93,104182.0,21.6108,21.6108,21.5525,21.5941,104182.0
2021-10-01 10:50:00,25.93,25.95,25.92,25.95,44399.0,21.5941,21.6108,21.5858,21.6108,44399.0
2021-10-01 10:55:00,25.94,26.05,25.94,26.03,53659.0,21.6024,21.694,21.6024,21.6774,53659.0
2021-10-01 11:00:00,26.03,26.07,26.02,26.05,51555.0,21.6774,21.7107,21.6691,21.694,51555.0
2021-10-01 11:05:00,26.04,26.05,25.98,25.98,60007.0,21.6857,21.694,21.6358,21.6358,60007.0
2021-10-01 11:10:00,25.98,26.08,25.95,26.07,62962.0,21.6358,21.719,21.6108,21.7107,62962.0
2021-10-01 11:15:00,26.07,26.08,26.01,26.03,42116.0,21.7107,21.719,21.6607,21.6774,42116.0
2021-10-01 11:20:00,26.04,26.08,26.01,26.06,37448.0,21.6857,21.719,21.6607,21.7024,37448.0
2021-10-01 11:25:00,26.06,26.08,26.03,26.03,48908.0,21.7024,21.719,21.6774,21.6774,48908.0
2021-10-01 11:30:00,26.04,26.11,26.02,26.1,29398.0,21.6857,21.744,21.6691,21.7357,29398.0
2021-10-01 11:35:00,26.11,26.17,26.11,26.17,32090.0,21.744,21.794,21.744,21.794,32090.0
2021-10-01 11:40:00,26.17,26.23,26.16,26.21,38180.0,21.794,21.844,21.7857,21.8273,38180.0
2021-10-01 11:45:00,26.21,26.23,26.2,26.21,29408.0,21.8273,21.844,21.819,21.8273,29408.0
2021-10-01 11:50:00,26.22,26.23,26.19,26.22,24023.0,21.8356,21.844,21.8106,21.8356,24023.0
2021-10-01 11:55:00,26.21,26.22,26.16,26.19,22976.0,21.8273,21.8356,21.7857,21.8106,22976.0
2021-10-01 12:00:00,26.19,26.22,26.17,26.21,39122.0,21.8106,21.8356,21.794,21.8273,39122.0
2021-10-01 12:05:00,26.21,26.23,26.19,26.21,35200.0,21.8273,21.844,21.8106,21.8273,35200.0
2021-10-01 12:10:00,26.21,26.23,26.19,26.21,22808.0,21.8273,21.844,21.8106,21.8273,22808.0
2021-10-01 12:15:00,26.21,26.23,26.2,26.23,33065.0,21.8273,21.844,21.819,21.844,33065.0
2021-10-01 12:20:00,26.23,26.26,26.22,26.25,33288.0,21.844,21.8689,21.8356,21.8606,33288.0
2021-10-01 12:25:00,26.25,26.27,26.23,26.24,22460.0,21.8606,21.8773,21.844,21.8523,22460.0
2021-10-01 12:30:00,26.24,26.24,26.21,26.23,18824.0,21.8523,21.8523,21.8273,21.844,18824.0
2021-10-01 12:35:00,26.23,26.25,26.23,26.25,14715.0,21.844,21.8606,21.844,21.8606,14715.0
2021-10-01 12:40:00,26.25,26.27,26.23,26.23,18596.0,21.8606,21.8773,21.844,21.844,18596.0
2021-10-01 12:45:00,26.24,26.26,26.22,26.24,26823.0,21.8523,21.8689,21.8356,21.8523,26823.0
2021-10-01 12:50:00,26.24,26.28,26.24,26.28,35755.0,21.8523,21.8856,21.8523,21.8856,35755.0
2021-10-01 12:55:00,26.29,26.3,26.26,26.3,40350.0,21.8939,21.9022,21.8689,21.9022,40350.0
2021-10-01 13:00:00,26.3,26.31,26.28,26.31,55213.0,21.9022,21.9106,21.8856,21.9106,55213.0
2021-10-01 13:05:00,26.31,26.32,26.29,26.31,29164.0,21.9106,21.9189,21.8939,21.9106,29164.0
2021-10-01 13:10:00,26.31,26.32,26.28,26.28,18539.0,21.9106,21.9189,21.8856,21.8856,18539.0
2021-10-01 13:15:00,26.29,26.3,26.26,26.27,24389.0,21.8939,21.9022,21.8689,21.8773,24389.0
2021-10-01 13:20:00,26.27,26.3,26.26,26.29,43201.0,21.8773,21.9022,21.8689,21.8939,43201.0
2021-10-01 13:25:00,26.29,26.31,26.28,26.3,31439.0,21.8939,21.9106,21.8856,21.9022,31439.0
2021-10-01 13:30:00,26.3,26.36,26.29,26.35,60271.0,21.9022,21.9522,21.8939,21.9439,60271.0
2021-10-01 13:35:00,26.35,26.36,26.33,26.34,28761.0,21.9439,21.9522,21.9272,21.9356,28761.0
2021-10-01 13:40:00,26.35,26.36,26.33,26.34,40269.0,21.9439,21.9522,21.9272,21.9356,40269.0
2021-10-01 13:45:00,26.33,26.38,26.33,26.38,31377.0,21.9272,21.9689,21.9272,21.9689,31377.0
2021-10-01 13:50:00,26.37,26.38,26.36,26.38,32375.0,21.9605,21.9689,21.9522,21.9689,32375.0
2021-10-01 13:55:00,26.38,26.39,26.35,26.37,29712.0,21.9689,21.9772,21.9439,21.9605,29712.0
2021-10-01 14:00:00,26.37,26.41,26.36,26.41,39742.0,21.9605,21.9939,21.9522,21.9939,39742.0
2021-10-01 14:05:00,26.42,26.44,26.41,26.42,49795.0,22.0022,22.0188,21.9939,22.0022,49795.0
2021-10-01 14:10:00,26.43,26.44,26.41,26.44,38351.0,22.0105,22.0188,21.9939,22.0188,38351.0
2021-10-01 14:15:00,26.44,26.46,26.42,26.43,50083.0,22.0188,22.0355,22.0022,22.0105,50083.0
2021-10-01 14:20:00,26.43,26.46,26.42,26.45,28789.0,22.0105,22.0355,22.0022,22.0272,28789.0
2021-10-01 14:25:00,26.45,26.48,26.44,26.47,43733.0,22.0272,22.0521,22.0188,22.0438,43733.0
2021-10-01 14:30:00,26.46,26.48,26.43,26.44,27378.0,22.0355,22.0521,22.0105,22.0188,27378.0
2021-10-01 14:35:00,26.43,26.45,26.43,26.44,26459.0,22.0105,22.0272,22.0105,22.0188,26459.0
2021-10-01 14:40:00,26.45,26.45,26.4,26.4,15036.0,22.0272,22.0272,21.9855,21.9855,15036.0
2021-10-01 14:45:00,26.4,26.41,26.39,26.4,11122.0,21.9855,21.9939,21.9772,21.9855,11122.0
2021-10-01 14:50:00,26.41,26.41,26.37,26.41,59504.0,21.9939,21.9939,21.9605,21.9939,59504.0
2021-10-01 14:55:00,26.41,26.43,26.41,26.42,25507.0,21.9939,22.0105,21.9939,22.0022,25507.0
2021-10-01 15:00:00,26.42,26.45,26.41,26.45,40348.0,22.0022,22.0272,21.9939,22.0272,40348.0
2021-10-01 15:05:00,26.45,26.46,26.43,26.46,34830.0,22.0272,22.0355,22.0105,22.0355,34830.0
2021-10-01 15:10:00,26.46,26.47,26.45,26.46,27738.0,22.0355,22.0438,22.0272,22.0355,27738.0
2021-10-01 15:15:00,26.46,26.49,26.44,26.45,21730.0,22.0355,22.0605,22.0188,22.0272,21730.0
2021-10-01 15:20:00,26.45,26.48,26.44,26.47,30353.0,22.0272,22.0521,22.0188,22.0438,30353.0
2021-10-01 15:25:00,26.48,26.48,26.45,26.48,72855.0,22.0521,22.0521,22.0272,22.0521,72855.0
2021-10-01 15:30:00,26.48,26.48,26.42,26.44,68703.0,22.0521,22.0521,22.0022,22.0188,68703.0
2021-10-01 15:35:00,26.44,26.44,26.39,26.39,78782.0,22.0188,22.0188,21.9772,21.9772,78782.0
2021-10-01 15:40:00,26.39,26.43,26.38,26.43,62758.0,21.9772,22.0105,21.9689,22.0105,62758.0
2021-10-01 15:45:00,26.43,26.43,26.39,26.4,94553.0,22.0105,22.0105,21.9772,21.9855,94553.0
2021-10-01 15:50:00,26.41,26.44,26.39,26.42,218195.0,21.9939,22.0188,21.9772,22.0022,218195.0
2021-10-01 15:55:00,26.43,26.43,26.37,26.41,291322.0,22.0105,22.0105,21.9605,21.9939,291322.0
2021-10-04 09:30:00,26.76,26.93,26.64,26.9,398617.0,22.2853,22.4269,22.1854,22.4019,398617.0
2021-10-04 09:35:00,26.89,26.98,26.83,26.97,179984.0,22.3936,22.4685,22.3436,22.4602,179984.0
2021-10-04 09:40:00,26.97,27.05,26.94,27.03,262400.0,22.4602,22.5268,22.4352,22.5102,262400.0
2021-10-04 09:45:00,27.03,27.25,27.02,27.21,316472.0,22.5102,22.6934,22.5019,22.6601,316472.0
2021-10-04 09:50:00,27.21,27.23,27.12,27.21,288672.0,22.6601,22.6767,22.5851,22.6601,288672.0
2021-10-04 09:55:00,27.21,27.33,27.18,27.27,236217.0,22.6601,22.76,22.6351,22.71,236217.0
2021-10-04 10:00:00,27.27,27.29,27.19,27.22,147706.0,22.71,22.7267,22.6434,22.6684,147706.0
2021-10-04 10:05:00,27.21,27.26,27.2,27.25,155066.0,22.6601,22.7017,22.6518,22.6934,155066.0
2021-10-04 10:10:00,27.25,27.29,27.22,27.24,238843.0,22.6934,22.7267,22.6684,22.6851,238843.0
2021-10-04 10:15:00,27.24,27.25,27.09,27.12,128697.0,22.6851,22.6934,22.5601,22.5851,128697.0
2021-10-04 10:20:00,27.11,27.13,26.95,26.95,147936.0,22.5768,22.5935,22.4436,22.4436,147936.0
2021-10-04 10:25:00,26.96,26.98,26.93,26.97,79190.0,22.4519,22.4685,22.4269,22.4602,79190.0
2021-10-04 10:30:00,26.96,27.02,26.95,27.0,110172.0,22.4519,22.5019,22.4436,22.4852,110172.0
2021-10-04 10:35:00,27.0,27.03,26.93,26.97,569045.0,22.4852,22.5102,22.4269,22.4602,569045.0
2021-10-04 10:40:00,26.97,27.24,26.96,27.24,271969.0,22.4602,22.6851,22.4519,22.6851,271969.0
2021-10-04 10:45:00,27.24,27.33,27.23,27.32,400810.0,22.6851,22.76,22.6767,22.7517,400810.0
2021-10-04 10:50:00,27.32,27.42,27.3,27.4,476574.0,22.7517,22.835,22.735,22.8183,476574.0
2021-10-04 10:55:00,27.39,27.55,27.39,27.52,349268.0,22.81,22.9432,22.81,22.9182,349268.0
2021-10-04 11:00:00,27.53,27.63,27.49,27.62,673571.0,22.9266,23.0098,22.8933,23.0015,673571.0
2021-10-04 11:05:00,27.62,27.75,27.61,27.75,395557.0,23.0015,23.1098,22.9932,23.1098,395557.0
2021-10-04 11:10:00,27.74,27.92,27.71,27.87,642812.0,23.1015,23.2514,23.0765,23.2097,642812.0
2021-10-04 11:15:00,27.86,27.9,27.81,27.89,482136.0,23.2014,23.2347,23.1598,23.2264,482136.0
2021-10-04 11:20:00,27.88,27.95,27.85,27.88,201137.0,23.218,23.2763,23.1931,23.218,201137.0
2021-10-04 11:25:00,27.87,27.98,27.87,27.91,328800.0,23.2097,23.3013,23.2097,23.243,328800.0
2021-10-04 11:30:00,27.92,27.94,27.75,27.76,305306.0,23.2514,23.268,23.1098,23.1181,305306.0
2021-10-04 11:35:00,27.76,27.77,27.69,27.75,272483.0,23.1181,23.1264,23.0598,23.1098,272483.0
2021-10-04 11:40:00,27.75,27.82,27.7,27.8,208111.0,23.1098,23.1681,23.0681,23.1514,208111.0
2021-10-04 11:45:00,27.8,27.87,27.78,27.87,173429.0,23.1514,23.2097,23.1348,23.2097,173429.0
2021-10-04 11:50:00,27.87,27.89,27.86,27.87,397652.0,23.2097,23.2264,23.2014,23.2097,397652.0
2021-10-04 11:55:00,27.86,27.91,27.84,27.89,213708.0,23.2014,23.243,23.1847,23.2264,213708.0
2021-10-04 12:00:00,27.88,27.89,27.79,27.8,108989.0,23.218,23.2264,23.1431,23.1514,108989.0
2021-10-04 12:05:00,27.81,27.82,27.78,27.8,112616.0,23.1598,23.1681,23.1348,23.1514,112616.0
2021-10-04 12:10:00,27.8,27.82,27.77,27.77,160783.0,23.1514,23.1681,23.1264,23.1264,160783.0
2021-10-04 12:15:00,27.78,27.81,27.76,27.77,78401.0,23.1348,23.1598,23.1181,23.1264,78401.0
2021-10-04 12:20:00,27.77,27.8,27.76,27.77,117323.0,23.1264,23.1514,23.1181,23.1264,117323.0
2021-10-04 12:25:00,27.77,27.8,27.76,27.78,104439.0,23.1264,23.1514,23.1181,23.1348,104439.0
2021-10-04 12:30:00,27.78,27.79,27.72,27.72,134392.0,23.1348,23.1431,23.0848,23.0848,134392.0
2021-10-04 12:35:00,27.72,27.72,27.64,27.69,194132.0,23.0848,23.0848,23.0182,23.0598,194132.0
2021-10-04 12:40:00,27.68,27.69,27.61,27.62,79225.0,23.0515,23.0598,22.9932,23.0015,79225.0
2021-10-04 12:45:00,27.62,27.62,27.57,27.58,76623.0,23.0015,23.0015,22.9599,22.9682,76623.0
2021-10-04 12:50:00,27.58,27.59,27.5,27.53,186031.0,22.9682,22.9765,22.9016,22.9266,186031.0
2021-10-04 12:55:00,27.53,27.54,27.4,27.41,120313.0,22.9266,22.9349,22.8183,22.8266,120313.0
2021-10-04 13:00:00,27.41,27.42,27.3,27.32,113986.0,22.8266,22.835,22.735,22.7517,113986.0
2021-10-04 13:05:00,27.33,27.41,27.31,27.4,146332.0,22.76,22.8266,22.7434,22.8183,146332.0
2021-10-04 13:10:00,27.39,27.48,27.39,27.48,124450.0,22.81,22.8849,22.81,22.8849,124450.0
2021-10-04 13:15:00,27.48,27.48,27.43,27.44,129718.0,22.8849,22.8849,22.8433,22.8516,129718.0
2021-10-04 13:20:00,27.44,27.48,27.4,27.46,117876.0,22.8516,22.8849,22.8183,22.8683,117876.0
2021-10-04 13:25:00,27.46,27.47,27.41,27.41,83308.0,22.8683,22.8766,22.8266,22.8266,83308.0
2021-10-04 13:30:00,27.41,27.45,27.37,27.43,94863.0,22.8266,22.8599,22.7933,22.8433,94863.0
2021-10-04 13:35:00,27.43,27.43,27.39,27.4,51038.0,22.8433,22.8433,22.81,22.8183,51038.0
2021-10-04 13:40:00,27.41,27.41,27.35,27.38,127880.0,22.8266,22.8266,22.7767,22.8017,127880.0
2021-10-04 13:45:00,27.37,27.4,27.35,27.39,70318.0,22.7933,22.8183,22.7767,22.81,70318.0
2021-10-04 13:50:00,27.39,27.39,27.34,27.37,90363.0,22.81,22.81,22.7683,22.7933,90363.0
2021-10-04 13:55:00,27.38,27.38,27.35,27.38,33650.0,22.8017,22.8017,22.7767,22.8017,33650.0
2021-10-04 14:00:00,27.37,27.41,27.34,27.38,118830.0,22.7933,22.8266,22.7683,22.8017,118830.0
2021-10-04 14:05:00,27.38,27.41,27.36,27.41,66915.0,22.8017,22.8266,22.785,22.8266,66915.0
2021-10-04 14:10:00,27.4,27.42,27.35,27.38,171990.0,22.8183,22.835,22.7767,22.8017,171990.0
2021-10-04 14:15:00,27.38,27.43,27.37,27.43,83276.0,22.8017,22.8433,22.7933,22.8433,83276.0
2021-10-04 14:20:00,27.43,27.47,27.42,27.44,82408.0,22.8433,22.8766,22.835,22.8516,82408.0
2021-10-04 14:25:00,27.44,27.44,27.37,27.39,84653.0,22.8516,22.8516,22.7933,22.81,84653.0
2021-10-04 14:30:00,27.39,27.41,27.34,27.36,78209.0,22.81,22.8266,22.7683,22.785,78209.0
2021-10-04 14:35:00,27.35,27.37,27.33,27.36,42533.0,22.7767,22.7933,22.76,22.785,42533.0
2021-10-04 14:40:00,27.36,27.36,27.32,27.34,75299.0,22.785,22.785,22.7517,22.7683,75299.0
2021-10-04 14:45:00,27.34,27.38,27.33,27.37,92395.0,22.7683,22.8017,22.76,22.7933,92395.0
2021-10-04 14:50:00,27.38,27.39,27.33,27.36,114947.0,22.8017,22.81,22.76,22.785,114947.0
2021-10-04 14:55:00,27.36,27.37,27.33,27.36,58505.0,22.785,22.7933,22.76,22.785,58505.0
2021-10-04 15:00:00,27.37,27.39,27.34,27.38,86834.0,22.7933,22.81,22.7683,22.8017,86834.0
2021-10-04 15:05:00,27.38,27.39,27.35,27.37,90742.0,22.8017,22.81,22.7767,22.7933,90742.0
2021-10-04 15:10:00,27.36,27.39,27.33,27.36,110509.0,22.785,22.81,22.76,22.785,110509.0
2021-10-04 15:15:00,27.36,27.38,27.31,27.34,194759.0,22.785,22.8017,22.7434,22.7683,194759.0
2021-10-04 15:20:00,27.33,27.35,27.3,27.31,160355.0,22.76,22.7767,22.735,22.7434,160355.0
2021-10-04 15:25:00,27.32,27.33,27.25,27.3,152715.0,22.7517,22.76,22.6934,22.735,152715.0
2021-10-04 15:30:00,27.3,27.39,27.29,27.39,116700.0,22.735,22.81,22.7267,22.81,116700.0
2021-10-04 15:35:00,27.39,27.48,27.38,27.41,335469.0,22.81,22.8849,22.8017,22.8266,335469.0
2021-10-04 15:40:00,27.41,27.47,27.4,27.44,190784.0,22.8266,22.8766,22.8183,22.8516,190784.0
2021-10-04 15:45:00,27.44,27.49,27.43,27.45,187742.0,22.8516,22.8933,22.8433,22.8599,187742.0
2021-10-04 15:50:00,27.45,27.45,27.32,27.36,369834.0,22.8599,22.8599,22.7517,22.785,369834.0
2021-10-04 15:55:00,27.36,27.43,27.33,27.34,985611.0,22.785,22.8433,22.76,22.7683,985611.0
2021-10-05 09:30:00,27.72,27.72,27.36,27.44,234536.0,23.0848,23.0848,22.785,22.8516,234536.0
2021-10-05 09:35:00,27.44,27.5,27.39,27.49,160307.0,22.8516,22.9016,22.81,22.8933,160307.0
2021-10-05 09:40:00,27.49,27.51,27.44,27.48,192012.0,22.8933,22.9099,22.8516,22.8849,192012.0
2021-10-05 09:45:00,27.47,27.66,27.47,27.52,287189.0,22.8766,23.0348,22.8766,22.9182,287189.0
2021-10-05 09:50:00,27.52,27.54,27.49,27.51,213539.0,22.9182,22.9349,22.8933,22.9099,213539.0
2021-10-05 09:55:00,27.5,27.56,27.43,27.43,129250.0,22.9016,22.9516,22.8433,22.8433,129250.0
2021-10-05 10:00:00,27.43,27.51,27.39,27.39,75904.0,22.8433,22.9099,22.81,22.81,75904.0
2021-10-05 10:05:00,27.4,27.51,27.39,27.49,138432.0,22.8183,22.9099,22.81,22.8933,138432.0
2021-10-05 10:10:00,27.49,27.53,27.48,27.52,52366.0,22.8933,22.9266,22.8849,22.9182,52366.0
2021-10-05 10:15:00,27.53,27.57,27.51,27.51,123130.0,22.9266,22.9599,22.9099,22.9099,123130.0
2021-10-05 10:20:00,27.52,27.59,27.51,27.57,136134.0,22.9182,22.9765,22.9099,22.9599,136134.0
2021-10-05 10:25:00,27.58,27.61,27.57,27.61,65577.0,22.9682,22.9932,22.9599,22.9932,65577.0
2021-10-05 10:30:00,27.61,27.62,27.58,27.6,77444.0,22.9932,23.0015,22.9682,22.9849,77444.0
2021-10-05 10:35:00,27.6,27.61,27.51,27.56,70083.0,22.9849,22.9932,22.9099,22.9516,70083.0
2021-10-05 10:40:00,27.55,27.59,27.55,27.59,94915.0,22.9432,22.9765,22.9432,22.9765,94915.0
2021-10-05 10:45:00,27.59,27.68,27.58,27.68,106533.0,22.9765,23.0515,22.9682,23.0515,106533.0
2021-10-05 10:50:00,27.68,27.68,27.61,27.63,83362.0,23.0515,23.0515,22.9932,23.0098,83362.0
2021-10-05 10:55:00,27.63,27.63,27.49,27.52,90206.0,23.0098,23.0098,22.8933,22.9182,90206.0
2021-10-05 11:00:00,27.52,27.57,27.51,27.55,135339.0,22.9182,22.9599,22.9099,22.9432,135339.0
2021-10-05 11:05:00,27.56,27.58,27.52,27.53,115796.0,22.9516,22.9682,22.9182,22.9266,115796.0
2021-10-05 11:10:00,27.53,27.54,27.46,27.47,140968.0,22.9266,22.9349,22.8683,22.8766,140968.0
2021-10-05 11:15:00,27.46,27.5,27.45,27.48,73537.0,22.8683,22.9016,22.8599,22.8849,73537.0
2021-10-05 11:20:00,27.49,27.51,27.45,27.5,79986.0,22.8933,22.9099,22.8599,22.9016,79986.0
2021-10-05 11:25:00,27.49,27.51,27.49,27.51,124607.0,22.8933,22.9099,22.8933,22.9099,124607.0
2021-10-05 11:30:00,27.51,27.51,27.45,27.48,97811.0,22.9099,22.9099,22.8599,22.8849,97811.0
2021-10-05 11:35:00,27.49,27.49,27.43,27.44,48426.0,22.8933,22.8933,22.8433,22.8516,48426.0
2021-10-05 11:40:00,27.43,27.44,27.39,27.43,183986.0,22.8433,22.8516,22.81,22.8433,183986.0
2021-10-05 11:45:00,27.43,27.44,27.36,27.39,299952.0,22.8433,22.8516,22.785,22.81,299952.0
2021-10-05 11:50:00,27.39,27.45,27.39,27.45,147059.0,22.81,22.8599,22.81,22.8599,147059.0
2021-10-05 11:55:00,27.45,27.5,27.44,27.5,65616.0,22.8599,22.9016,22.8516,22.9016,65616.0
2021-10-05 12:00:00,27.5,27.5,27.42,27.44,189152.0,22.9016,22.9016,22.835,22.8516,189152.0
2021-10-05 12:05:00,27.43,27.44,27.38,27.38,39199.0,22.8433,22.8516,22.8017,22.8017,39199.0
2021-10-05 12:10:00,27.38,27.39,27.26,27.28,116016.0,22.8017,22.81,22.7017,22.7184,116016.0
2021-10-05 12:15:00,27.27,27.27,27.19,27.2,219223.0,22.71,22.71,22.6434,22.6518,219223.0
2021-10-05 12:20:00,27.2,27.2,27.09,27.13,85281.0,22.6518,22.6518,22.5601,22.5935,85281.0
2021-10-05 12:25:00,27.12,27.2,27.12,27.2,93868.0,22.5851,22.6518,22.5851,22.6518,93868.0
2021-10-05 12:30:00,27.2,27.22,27.17,27.19,158322.0,22.6518,22.6684,22.6268,22.6434,158322.0
2021-10-05 12:35:00,27.18,27.2,27.16,27.17,49768.0,22.6351,22.6518,22.6184,22.6268,49768.0
2021-10-05 12:40:00,27.17,27.24,27.17,27.23,86758.0,22.6268,22.6851,22.6268,22.6767,86758.0
2021-10-05 12:45:00,27.23,27.27,27.23,27.25,148340.0,22.6767,22.71,22.6767,22.6934,148340.0
2021-10-05 12:50:00,27.24,27.25,27.2,27.2,117231.0,22.6851,22.6934,22.6518,22.6518,117231.0
2021-10-05 12:55:00,27.21,27.3,27.2,27.3,103444.0,22.6601,22.735,22.6518,22.735,103444.0
2021-10-05 13:00:00,27.3,27.3,27.23,27.23,50843.0,22.735,22.735,22.6767,22.6767,50843.0
2021-10-05 13:05:00,27.24,27.27,27.22,27.26,94836.0,22.6851,22.71,22.6684,22.7017,94836.0
2021-10-05 13:10:00,27.26,27.27,27.25,27.26,67422.0,22.7017,22.71,22.6934,22.7017,67422.0
2021-10-05 13:15:00,27.26,27.27,27.24,27.25,98251.0,22.7017,22.71,22.6851,22.6934,98251.0
2021-10-05 13:20:00,27.25,27.25,27.21,27.25,76918.0,22.6934,22.6934,22.6601,22.6934,76918.0
2021-10-05 13:25:00,27.25,27.25,27.2,27.21,44020.0,22.6934,22.6934,22.6518,22.6601,44020.0
2021-10-05 13:30:00,27.21,27.23,27.19,27.23,71695.0,22.6601,22.6767,22.6434,22.6767,71695.0
2021-10-05 13:35:00,27.23,27.24,27.21,27.24,28251.0,22.6767,22.6851,22.6601,22.6851,28251.0
2021-10-05 13:40:00,27.24,27.27,27.24,27.27,41251.0,22.6851,22.71,22.6851,22.71,41251.0
2021-10-05 13:45:00,27.27,27.28,27.25,27.26,39827.0,22.71,22.7184,22.6934,22.7017,39827.0
2021-10-05 13:50:00,27.26,27.27,27.24,27.24,104002.0,22.7017,22.71,22.6851,22.6851,104002.0
2021-10-05 13:55:00,27.25,27.29,27.24,27.29,34469.0,22.6934,22.7267,22.6851,22.7267,34469.0
2021-10-05 14:00:00,27.29,27.33,27.28,27.32,79855.0,22.7267,22.76,22.7184,22.7517,79855.0
2021-10-05 14:05:00,27.31,27.32,27.29,27.31,61901.0,22.7434,22.7517,22.7267,22.7434,61901.0
2021-10-05 14:10:00,27.3,27.32,27.27,27.27,55177.0,22.735,22.7517,22.71,22.71,55177.0
2021-10-05 14:15:00,27.28,27.28,27.25,27.28,66649.0,22.7184,22.7184,22.6934,22.7184,66649.0
2021-10-05 14:20:00,27.28,27.28,27.24,27.25,129395.0,22.7184,22.7184,22.6851,22.6934,129395.0
2021-10-05 14:25:00,27.25,27.26,27.21,27.24,82854.0,22.6934,22.7017,22.6601,22.6851,82854.0
2021-10-05 14:30:00,27.24,27.26,27.22,27.24,51359.0,22.6851,22.7017,22.6684,22.6851,51359.0
2021-10-05 14:35:00,27.24,27.24,27.19,27.22,73798.0,22.6851,22.6851,22.6434,22.6684,73798.0
2021-10-05 14:40:00,27.22,27.29,27.21,27.27,108968.0,22.6684,22.7267,22.6601,22.71,108968.0
2021-10-05 14:45:00,27.27,27.27,27.25,27.26,61115.0,22.71,22.71,22.6934,22.7017,61115.0
2021-10-05 14:50:00,27.26,27.27,27.25,27.25,37152.0,22.7017,22.71,22.6934,22.6934,37152.0
2021-10-05 14:55:00,27.26,27.29,27.25,27.27,81385.0,22.7017,22.7267,22.6934,22.71,81385.0
2021-10-05 15:00:00,27.26,27.29,27.26,27.29,52565.0,22.7017,22.7267,22.7017,22.7267,52565.0
2021-10-05 15:05:00,27.29,27.31,27.28,27.3,74375.0,22.7267,22.7434,22.7184,22.735,74375.0
2021-10-05 15:10:00,27.31,27.32,27.29,27.32,147068.0,22.7434,22.7517,22.7267,22.7517,147068.0
2021-10-05 15:15:00,27.32,27.32,27.28,27.3,132365.0,22.7517,22.7517,22.7184,22.735,132365.0
2021-10-05 15:20:00,27.3,27.3,27.26,27.27,94992.0,22.735,22.735,22.7017,22.71,94992.0
2021-10-05 15:25:00,27.27,27.3,27.27,27.3,75515.0,22.71,22.735,22.71,22.735,75515.0
2021-10-05 15:30:00,27.3,27.33,27.29,27.33,163907.0,22.735,22.76,22.7267,22.76,163907.0
2021-10-05 15:35:00,27.32,27.37,27.31,27.36,152896.0,22.7517,22.7933,22.7434,22.785,152896.0
2021-10-05 15:40:00,27.36,27.4,27.35,27.36,137979.0,22.785,22.8183,22.7767,22.785,137979.0
2021-10-05 15:45:00,27.36,27.37,27.29,27.3,200271.0,22.785,22.7933,22.7267,22.735,200271.0
2021-10-05 15:50:00,27.3,27.33,27.29,27.29,312724.0,22.735,22.76,22.7267,22.7267,312724.0
2021-10-05 15:55:00,27.29,27.3,27.27,27.27,501219.0,22.7267,22.735,22.71,22.71,501219.0
2021-10-06 09:30:00,27.05,27.19,27.02,27.19,215630.0,22.5268,22.6434,22.5019,22.6434,215630.0
2021-10-06 09:35:00,27.18,27.21,27.08,27.14,89345.0,22.6351,22.6601,22.5518,22.6018,89345.0
2021-10-06 09:40:00,27.13,27.15,26.88,26.91,265903.0,22.5935,22.6101,22.3853,22.4102,265903.0
2021-10-06 09:45:00,26.9,27.02,26.89,27.0,188745.0,22.4019,22.5019,22.3936,22.4852,188745.0
2021-10-06 09:50:00,26.99,27.0,26.86,26.88,118297.0,22.4769,22.4852,22.3686,22.3853,118297.0
2021-10-06 09:55:00,26.87,26.93,26.82,26.85,94874.0,22.3769,22.4269,22.3353,22.3603,94874.0
2021-10-06 10:00:00,26.85,26.9,26.83,26.9,119282.0,22.3603,22.4019,22.3436,22.4019,119282.0
2021-10-06 10:05:00,26.89,26.9,26.82,26.86,49525.0,22.3936,22.4019,22.3353,22.3686,49525.0
2021-10-06 10:10:00,26.86,26.94,26.84,26.91,59099.0,22.3686,22.4352,22.3519,22.4102,59099.0
2021-10-06 10:15:00,26.9,26.91,26.78,26.78,238458.0,22.4019,22.4102,22.302,22.302,238458.0
2021-10-06 10:20:00,26.78,26.88,26.77,26.88,95910.0,22.302,22.3853,22.2937,22.3853,95910.0
2021-10-06 10:25:00,26.89,26.9,26.84,26.84,44917.0,22.3936,22.4019,22.3519,22.3519,44917.0
2021-10-06 10:30:00,26.84,26.92,26.82,26.86,43673.0,22.3519,22.4186,22.3353,22.3686,43673.0
2021-10-06 10:35:00,26.86,26.9,26.83,26.87,306275.0,22.3686,22.4019,22.3436,22.3769,306275.0
2021-10-06 10:40:00,26.86,26.89,26.77,26.78,51715.0,22.3686,22.3936,22.2937,22.302,51715.0
2021-10-06 10:45:00,26.78,26.87,26.77,26.86,161969.0,22.302,22.3769,22.2937,22.3686,161969.0
2021-10-06 10:50:00,26.86,26.95,26.84,26.94,90959.0,22.3686,22.4436,22.3519,22.4352,90959.0
2021-10-06 10:55:00,26.94,26.97,26.92,26.96,64394.0,22.4352,22.4602,22.4186,22.4519,64394.0
2021-10-06 11:00:00,26.96,27.07,26.96,27.04,96954.0,22.4519,22.5435,22.4519,22.5185,96954.0
2021-10-06 11:05:00,27.04,27.05,26.96,26.96,62126.0,22.5185,22.5268,22.4519,22.4519,62126.0
2021-10-06 11:10:00,26.97,26.98,26.93,26.94,50275.0,22.4602,22.4685,22.4269,22.4352,50275.0
2021-10-06 11:15:00,26.95,26.95,26.9,26.93,86638.0,22.4436,22.4436,22.4019,22.4269,86638.0
2021-10-06 11:20:00,26.93,26.96,26.91,26.91,38614.0,22.4269,22.4519,22.4102,22.4102,38614.0
2021-10-06 11:25:00,26.91,26.92,26.89,26.9,40495.0,22.4102,22.4186,22.3936,22.4019,40495.0
2021-10-06 11:30:00,26.91,26.92,26.89,26.89,80363.0,22.4102,22.4186,22.3936,22.3936,80363.0
2021-10-06 11:35:00,26.89,26.91,26.86,26.88,154143.0,22.3936,22.4102,22.3686,22.3853,154143.0
2021-10-06 11:40:00,26.88,26.91,26.85,26.9,353110.0,22.3853,22.4102,22.3603,22.4019,353110.0
2021-10-06 11:45:00,26.89,26.94,26.89,26.93,81800.0,22.3936,22.4352,22.3936,22.4269,81800.0
2021-10-06 11:50:00,26.94,27.0,26.93,26.98,48130.0,22.4352,22.4852,22.4269,22.4685,48130.0
2021-10-06 11:55:00,26.98,27.0,26.95,26.99,84067.0,22.4685,22.4852,22.4436,22.4769,84067.0
2021-10-06 12:00:00,27.0,27.01,26.93,26.93,70613.0,22.4852,22.4935,22.4269,22.4269,70613.0
2021-10-06 12:05:00,26.93,26.94,26.83,26.83,140529.0,22.4269,22.4352,22.3436,22.3436,140529.0
2021-10-06 12:10:00,26.84,26.84,26.8,26.81,47590.0,22.3519,22.3519,22.3186,22.327,47590.0
2021-10-06 12:15:00,26.81,26.84,26.81,26.82,34963.0,22.327,22.3519,22.327,22.3353,34963.0
2021-10-06 12:20:00,26.82,26.87,26.81,26.84,126013.0,22.3353,22.3769,22.327,22.3519,126013.0
2021-10-06 12:25:00,26.85,26.87,26.84,26.86,113841.0,22.3603,22.3769,22.3519,22.3686,113841.0
2021-10-06 12:30:00,26.86,26.87,26.84,26.86,40138.0,22.3686,22.3769,22.3519,22.3686,40138.0
2021-10-06 12:35:00,26.87,26.88,26.84,26.87,58340.0,22.3769,22.3853,22.3519,22.3769,58340.0
2021-10-06 12:40:00,26.88,26.93,26.87,26.93,45189.0,22.3853,22.4269,22.3769,22.4269,45189.0
2021-10-06 12:45:00,26.93,26.93,26.89,26.91,38991.0,22.4269,22.4269,22.3936,22.4102,38991.0
2021-10-06 12:50:00,26.91,26.95,26.91,26.95,25124.0,22.4102,22.4436,22.4102,22.4436,25124.0
2021-10-06 12:55:00,26.95,26.97,26.94,26.96,32562.0,22.4436,22.4602,22.4352,22.4519,32562.0
2021-10-06 13:00:00,26.96,26.97,26.92,26.95,36812.0,22.4519,22.4602,22.4186,22.4436,36812.0
2021-10-06 13:05:00,26.94,26.95,26.89,26.91,31970.0,22.4352,22.4436,22.3936,22.4102,31970.0
2021-10-06 13:10:00,26.92,26.93,26.9,26.92,82073.0,22.4186,22.4269,22.4019,22.4186,82073.0
2021-10-06 13:15:00,26.92,26.94,26.89,26.94,22805.0,22.4186,22.4352,22.3936,22.4352,22805.0
2021-10-06 13:20:00,26.94,26.95,26.9,26.94,48859.0,22.4352,22.4436,22.4019,22.4352,48859.0
2021-10-06 13:25:00,26.94,26.99,26.93,26.99,29209.0,22.4352,22.4769,22.4269,22.4769,29209.0
2021-10-06 13:30:00,26.99,27.03,26.98,27.02,64544.0,22.4769,22.5102,22.4685,22.5019,64544.0
2021-10-06 13:35:00,27.02,27.06,27.01,27.04,41996.0,22.5019,22.5352,22.4935,22.5185,41996.0
2021-10-06 13:40:00,27.05,27.05,27.01,27.02,22210.0,22.5268,22.5268,22.4935,22.5019,22210.0
2021-10-06 13:45:00,27.02,27.05,27.01,27.03,62813.0,22.5019,22.5268,22.4935,22.5102,62813.0
2021-10-06 13:50:00,27.02,27.03,26.96,26.96,41262.0,22.5019,22.5102,22.4519,22.4519,41262.0
2021-10-06 13:55:00,26.97,27.02,26.96,27.02,44641.0,22.4602,22.5019,22.4519,22.5019,44641.0
2021-10-06 14:00:00,27.02,27.05,27.0,27.03,42383.0,22.5019,22.5268,22.4852,22.5102,42383.0
2021-10-06 14:05:00,27.03,27.05,27.0,27.04,35154.0,22.5102,22.5268,22.4852,22.5185,35154.0
2021-10-06 14:10:00,27.04,27.07,27.0,27.01,44859.0,22.5185,22.5435,22.4852,22.4935,44859.0
2021-10-06 14:15:00,27.02,27.03,26.99,27.03,45814.0,22.5019,22.5102,22.4769,22.5102,45814.0
2021-10-06 14:20:00,27.03,27.06,27.01,27.02,39198.0,22.5102,22.5352,22.4935,22.5019,39198.0
2021-10-06 14:25:00,27.02,27.06,27.01,27.05,74806.0,22.5019,22.5352,22.4935,22.5268,74806.0
2021-10-06 14:30:00,27.05,27.06,27.02,27.04,74631.0,22.5268,22.5352,22.5019,22.5185,74631.0
2021-10-06 14:35:00,27.04,27.09,27.04,27.09,63510.0,22.5185,22.5601,22.5185,22.5601,63510.0
2021-10-06 14:40:00,27.09,27.12,27.08,27.1,42966.0,22.5601,22.5851,22.5518,22.5685,42966.0
2021-10-06 14:45:00,27.1,27.11,27.09,27.09,61372.0,22.5685,22.5768,22.5601,22.5601,61372.0
2021-10-06 14:50:00,27.09,27.11,27.06,27.09,48233.0,22.5601,22.5768,22.5352,22.5601,48233.0
2021-10-06 14:55:00,27.08,27.11,27.04,27.04,67368.0,22.5518,22.5768,22.5185,22.5185,67368.0
2021-10-06 15:00:00,27.04,27.07,27.02,27.05,41625.0,22.5185,22.5435,22.5019,22.5268,41625.0
2021-10-06 15:05:00,27.05,27.1,27.05,27.06,48713.0,22.5268,22.5685,22.5268,22.5352,48713.0
2021-10-06 15:10:00,27.07,27.1,27.04,27.1,59678.0,22.5435,22.5685,22.5185,22.5685,59678.0
2021-10-06 15:15:00,27.1,27.12,27.09,27.1,36368.0,22.5685,22.5851,22.5601,22.5685,36368.0
2021-10-06 15:20:00,27.1,27.11,27.07,27.09,30119.0,22.5685,22.5768,22.5435,22.5601,30119.0
2021-10-06 15:25:00,27.09,27.1,27.04,27.07,51570.0,22.5601,22.5685,22.5185,22.5435,51570.0
2021-10-06 15:30:00,27.06,27.07,27.03,27.05,131028.0,22.5352,22.5435,22.5102,22.5268,131028.0
2021-10-06 15:35:00,27.05,27.08,27.04,27.08,170070.0,22.5268,22.5518,22.5185,22.5518,170070.0
2021-10-06 15:40:00,27.08,27.09,27.05,27.08,129948.0,22.5518,22.5601,22.5268,22.5518,129948.0
2021-10-06 15:45:00,27.09,27.11,27.06,27.08,113749.0,22.5601,22.5768,22.5352,22.5518,113749.0
2021-10-06 15:50:00,27.09,27.12,27.07,27.07,199043.0,22.5601,22.5851,22.5435,22.5435,199043.0
2021-10-06 15:55:00,27.07,27.1,27.05,27.07,629538.0,22.5435,22.5685,22.5268,22.5435,629538.0
2021-10-07 09:30:00,27.12,27.17,27.03,27.16,169987.0,22.5851,22.6268,22.5102,22.6184,169987.0
2021-10-07 09:35:00,27.16,27.25,27.12,27.24,117329.0,22.6184,22.6934,22.5851,22.6851,117329.0
2021-10-07 09:40:00,27.24,27.26,27.2,27.24,118981.0,22.6851,22.7017,22.6518,22.6851,118981.0
2021-10-07 09:45:00,27.23,27.31,27.23,27.27,74045.0,22.6767,22.7434,22.6767,22.71,74045.0
2021-10-07 09:50:00,27.27,27.31,27.19,27.21,90041.0,22.71,22.7434,22.6434,22.6601,90041.0
2021-10-07 09:55:00,27.2,27.28,27.2,27.26,52605.0,22.6518,22.7184,22.6518,22.7017,52605.0
2021-10-07 10:00:00,27.26,27.34,27.25,27.31,74848.0,22.7017,22.7683,22.6934,22.7434,74848.0
2021-10-07 10:05:00,27.32,27.34,27.19,27.2,367553.0,22.7517,22.7683,22.6434,22.6518,367553.0
2021-10-07 10:10:00,27.21,27.3,27.2,27.25,108813.0,22.6601,22.735,22.6518,22.6934,108813.0
2021-10-07 10:15:00,27.26,27.29,27.25,27.26,43660.0,22.7017,22.7267,22.6934,22.7017,43660.0
2021-10-07 10:20:00,27.27,27.32,27.25,27.32,71226.0,22.71,22.7517,22.6934,22.7517,71226.0
2021-10-07 10:25:00,27.32,27.39,27.31,27.37,80445.0,22.7517,22.81,22.7434,22.7933,80445.0
2021-10-07 10:30:00,27.36,27.37,27.27,27.31,112980.0,22.785,22.7933,22.71,22.7434,112980.0
2021-10-07 10:35:00,27.3,27.33,27.27,27.3,94070.0,22.735,22.76,22.71,22.735,94070.0
2021-10-07 10:40:00,27.3,27.35,27.29,27.33,54012.0,22.735,22.7767,22.7267,22.76,54012.0
2021-10-07 10:45:00,27.32,27.38,27.32,27.37,30623.0,22.7517,22.8017,22.7517,22.7933,30623.0
2021-10-07 10:50:00,27.36,27.38,27.33,27.37,79413.0,22.785,22.8017,22.76,22.7933,79413.0
2021-10-07 10:55:00,27.38,27.38,27.35,27.36,46933.0,22.8017,22.8017,22.7767,22.785,46933.0
2021-10-07 11:00:00,27.36,27.37,27.33,27.36,72508.0,22.785,22.7933,22.76,22.785,72508.0
2021-10-07 11:05:00,27.36,27.41,27.35,27.41,71327.0,22.785,22.8266,22.7767,22.8266,71327.0
2021-10-07 11:10:00,27.41,27.42,27.39,27.39,54498.0,22.8266,22.835,22.81,22.81,54498.0
2021-10-07 11:15:00,27.4,27.43,27.39,27.43,85968.0,22.8183,22.8433,22.81,22.8433,85968.0
2021-10-07 11:20:00,27.42,27.51,27.42,27.51,149392.0,22.835,22.9099,22.835,22.9099,149392.0
2021-10-07 11:25:00,27.51,27.54,27.5,27.54,72980.0,22.9099,22.9349,22.9016,22.9349,72980.0
2021-10-07 11:30:00,27.54,27.56,27.51,27.53,101001.0,22.9349,22.9516,22.9099,22.9266,101001.0
2021-10-07 11:35:00,27.53,27.56,27.52,27.55,74559.0,22.9266,22.9516,22.9182,22.9432,74559.0
2021-10-07 11:40:00,27.55,27.63,27.55,27.59,266156.0,22.9432,23.0098,22.9432,22.9765,266156.0
2021-10-07 11:45:00,27.6,27.6,27.51,27.52,105948.0,22.9849,22.9849,22.9099,22.9182,105948.0
2021-10-07 11:50:00,27.52,27.54,27.47,27.48,86791.0,22.9182,22.9349,22.8766,22.8849,86791.0
2021-10-07 11:55:00,27.48,27.51,27.47,27.51,34888.0,22.8849,22.9099,22.8766,22.9099,34888.0
2021-10-07 12:00:00,27.51,27.56,27.5,27.53,90779.0,22.9099,22.9516,22.9016,22.9266,90779.0
2021-10-07 12:05:00,27.53,27.55,27.52,27.55,44387.0,22.9266,22.9432,22.9182,22.9432,44387.0
2021-10-07 12:10:00,27.54,27.55,27.5,27.54,77578.0,22.9349,22.9432,22.9016,22.9349,77578.0
2021-10-07 12:15:00,27.54,27.56,27.53,27.55,78203.0,22.9349,22.9516,22.9266,22.9432,78203.0
2021-10-07 12:20:00,27.55,27.57,27.53,27.57,35530.0,22.9432,22.9599,22.9266,22.9599,35530.0
2021-10-07 12:25:00,27.57,27.59,27.56,27.59,27910.0,22.9599,22.9765,22.9516,22.9765,27910.0
2021-10-07 12:30:00,27.59,27.6,27.58,27.59,72282.0,22.9765,22.9849,22.9682,22.9765,72282.0
2021-10-07 12:35:00,27.59,27.59,27.57,27.59,51112.0,22.9765,22.9765,22.9599,22.9765,51112.0
2021-10-07 12:40:00,27.58,27.6,27.56,27.59,91088.0,22.9682,22.9849,22.9516,22.9765,91088.0
2021-10-07 12:45:00,27.58,27.59,27.53,27.54,70638.0,22.9682,22.9765,22.9266,22.9349,70638.0
2021-10-07 12:50:00,27.54,27.55,27.52,27.55,53560.0,22.9349,22.9432,22.9182,22.9432,53560.0
2021-10-07 12:55:00,27.55,27.59,27.54,27.58,86500.0,22.9432,22.9765,22.9349,22.9682,86500.0
2021-10-07 13:00:00,27.59,27.6,27.56,27.58,41955.0,22.9765,22.9849,22.9516,22.9682,41955.0
2021-10-07 13:05:00,27.58,27.59,27.56,27.57,41587.0,22.9682,22.9765,22.9516,22.9599,41587.0
2021-10-07 13:10:00,27.58,27.58,27.55,27.56,33601.0,22.9682,22.9682,22.9432,22.9516,33601.0
2021-10-07 13:15:00,27.56,27.58,27.55,27.57,24756.0,22.9516,22.9682,22.9432,22.9599,24756.0
2021-10-07 13:20:00,27.57,27.61,27.57,27.6,65250.0,22.9599,22.9932,22.9599,22.9849,65250.0
2021-10-07 13:25:00,27.6,27.63,27.59,27.63,31753.0,22.9849,23.0098,22.9765,23.0098,31753.0
2021-10-07 13:30:00,27.63,27.67,27.61,27.67,142897.0,23.0098,23.0432,22.9932,23.0432,142897.0
2021-10-07 13:35:00,27.66,27.67,27.63,27.66,55568.0,23.0348,23.0432,23.0098,23.0348,55568.0
2021-10-07 13:40:00,27.66,27.67,27.64,27.65,53834.0,23.0348,23.0432,23.0182,23.0265,53834.0
2021-10-07 13:45:00,27.65,27.66,27.61,27.63,37144.0,23.0265,23.0348,22.9932,23.0098,37144.0
2021-10-07 13:50:00,27.63,27.65,27.6,27.64,51247.0,23.0098,23.0265,22.9849,23.0182,51247.0
2021-10-07 13:55:00,27.64,27.64,27.61,27.61,31006.0,23.0182,23.0182,22.9932,22.9932,31006.0
2021-10-07 14:00:00,27.61,27.65,27.61,27.64,75107.0,22.9932,23.0265,22.9932,23.0182,75107.0
2021-10-07 14:05:00,27.64,27.68,27.64,27.66,146925.0,23.0182,23.0515,23.0182,23.0348,146925.0
2021-10-07 14:10:00,27.67,27.68,27.66,27.67,109063.0,23.0432,23.0515,23.0348,23.0432,109063.0
2021-10-07 14:15:00,27.67,27.68,27.65,27.66,92895.0,23.0432,23.0515,23.0265,23.0348,92895.0
2021-10-07 14:20:00,27.67,27.68,27.63,27.65,62718.0,23.0432,23.0515,23.0098,23.0265,62718.0
2021-10-07 14:25:00,27.66,27.68,27.65,27.68,122824.0,23.0348,23.0515,23.0265,23.0515,122824.0
2021-10-07 14:30:00,27.68,27.69,27.67,27.68,60252.0,23.0515,23.0598,23.0432,23.0515,60252.0
2021-10-07 14:35:00,27.67,27.69,27.63,27.64,96066.0,23.0432,23.0598,23.0098,23.0182,96066.0
2021-10-07 14:40:00,27.64,27.65,27.59,27.59,21036.0,23.0182,23.0265,22.9765,22.9765,21036.0
2021-10-07 14:45:00,27.59,27.6,27.57,27.59,51557.0,22.9765,22.9849,22.9599,22.9765,51557.0
2021-10-07 14:50:00,27.58,27.59,27.55,27.57,46367.0,22.9682,22.9765,22.9432,22.9599,46367.0
2021-10-07 14:55:00,27.57,27.62,27.57,27.6,132675.0,22.9599,23.0015,22.9599,22.9849,132675.0
2021-10-07 15:00:00,27.59,27.63,27.58,27.63,59125.0,22.9765,23.0098,22.9682,23.0098,59125.0
2021-10-07 15:05:00,27.63,27.68,27.62,27.68,73353.0,23.0098,23.0515,23.0015,23.0515,73353.0
2021-10-07 15:10:00,27.68,27.69,27.66,27.69,127991.0,23.0515,23.0598,23.0348,23.0598,127991.0
2021-10-07 15:15:00,27.69,27.72,27.67,27.71,77325.0,23.0598,23.0848,23.0432,23.0765,77325.0
2021-10-07 15:20:00,27.7,27.71,27.67,27.69,107982.0,23.0681,23.0765,23.0432,23.0598,107982.0
2021-10-07 15:25:00,27.69,27.69,27.65,27.67,103854.0,23.0598,23.0598,23.0265,23.0432,103854.0
2021-10-07 15:30:00,27.66,27.67,27.64,27.67,148108.0,23.0348,23.0432,23.0182,23.0432,148108.0
2021-10-07 15:35:00,27.67,27.67,27.64,27.66,113924.0,23.0432,23.0432,23.0182,23.0348,113924.0
2021-10-07 15:40:00,27.66,27.66,27.59,27.6,135592.0,23.0348,23.0348,22.9765,22.9849,135592.0
2021-10-07 15:45:00,27.6,27.63,27.58,27.63,156061.0,22.9849,23.0098,22.9682,23.0098,156061.0
2021-10-07 15:50:00,27.63,27.63,27.58,27.62,365202.0,23.0098,23.0098,22.9682,23.0015,365202.0
2021-10-07 15:55:00,27.62,27.66,27.61,27.64,1228131.0,23.0015,23.0348,22.9932,23.0182,1228131.0
2021-10-08 09:30:00,27.92,28.14,27.81,28.05,523497.0,23.2514,23.4346,23.1598,23.3596,523497.0
2021-10-08 09:35:00,28.05,28.1,27.94,28.02,227851.0,23.3596,23.4013,23.268,23.3346,227851.0
2021-10-08 09:40:00,28.03,28.05,27.96,27.99,223186.0,23.343,23.3596,23.2847,23.3097,223186.0
2021-10-08 09:45:00,28.0,28.04,27.97,27.98,127967.0,23.318,23.3513,23.293,23.3013,127967.0
2021-10-08 09:50:00,27.98,28.0,27.89,27.97,112657.0,23.3013,23.318,23.2264,23.293,112657.0
2021-10-08 09:55:00,27.98,28.04,27.97,28.03,79039.0,23.3013,23.3513,23.293,23.343,79039.0
2021-10-08 10:00:00,28.02,28.1,28.02,28.1,59401.0,23.3346,23.4013,23.3346,23.4013,59401.0
2021-10-08 10:05:00,28.09,28.1,28.02,28.05,68781.0,23.3929,23.4013,23.3346,23.3596,68781.0
2021-10-08 10:10:00,28.05,28.06,28.0,28.05,65066.0,23.3596,23.3679,23.318,23.3596,65066.0
2021-10-08 10:15:00,28.05,28.06,28.01,28.01,50138.0,23.3596,23.3679,23.3263,23.3263,50138.0
2021-10-08 10:20:00,28.02,28.06,27.99,28.05,48297.0,23.3346,23.3679,23.3097,23.3596,48297.0
2021-10-08 10:25:00,28.06,28.06,28.02,28.05,36851.0,23.3679,23.3679,23.3346,23.3596,36851.0
2021-10-08 10:30:00,28.05,28.15,28.05,28.11,138179.0,23.3596,23.4429,23.3596,23.4096,138179.0
2021-10-08 10:35:00,28.11,28.14,28.1,28.13,95737.0,23.4096,23.4346,23.4013,23.4262,95737.0
2021-10-08 10:40:00,28.14,28.16,28.12,28.14,51530.0,23.4346,23.4512,23.4179,23.4346,51530.0
2021-10-08 10:45:00,28.15,28.16,28.09,28.13,71525.0,23.4429,23.4512,23.3929,23.4262,71525.0
2021-10-08 10:50:00,28.13,28.14,28.1,28.13,45977.0,23.4262,23.4346,23.4013,23.4262,45977.0
2021-10-08 10:55:00,28.13,28.14,28.08,28.1,47538.0,23.4262,23.4346,23.3846,23.4013,47538.0
2021-10-08 11:00:00,28.1,28.11,28.09,28.11,58608.0,23.4013,23.4096,23.3929,23.4096,58608.0
2021-10-08 11:05:00,28.11,28.14,28.09,28.13,40650.0,23.4096,23.4346,23.3929,23.4262,40650.0
2021-10-08 11:10:00,28.13,28.16,28.12,28.15,50569.0,23.4262,23.4512,23.4179,23.4429,50569.0
2021-10-08 11:15:00,28.16,28.16,28.13,28.14,54704.0,23.4512,23.4512,23.4262,23.4346,54704.0
2021-10-08 11:20:00,28.13,28.16,28.13,28.15,44740.0,23.4262,23.4512,23.4262,23.4429,44740.0
2021-10-08 11:25:00,28.15,28.21,28.15,28.21,105124.0,23.4429,23.4929,23.4429,23.4929,105124.0
2021-10-08 11:30:00,28.21,28.24,28.14,28.15,95567.0,23.4929,23.5178,23.4346,23.4429,95567.0
2021-10-08 11:35:00,28.14,28.16,28.13,28.14,55240.0,23.4346,23.4512,23.4262,23.4346,55240.0
2021-10-08 11:40:00,28.15,28.16,28.11,28.12,59902.0,23.4429,23.4512,23.4096,23.4179,59902.0
2021-10-08 11:45:00,28.11,28.13,28.06,28.08,67680.0,23.4096,23.4262,23.3679,23.3846,67680.0
2021-10-08 11:50:00,28.08,28.12,28.07,28.11,47332.0,23.3846,23.4179,23.3763,23.4096,47332.0
2021-10-08 11:55:00,28.11,28.11,28.09,28.1,44934.0,23.4096,23.4096,23.3929,23.4013,44934.0
2021-10-08 12:00:00,28.09,28.13,28.09,28.11,96174.0,23.3929,23.4262,23.3929,23.4096,96174.0
2021-10-08 12:05:00,28.11,28.11,28.09,28.1,81665.0,23.4096,23.4096,23.3929,23.4013,81665.0
2021-10-08 12:10:00,28.1,28.1,28.01,28.04,152135.0,23.4013,23.4013,23.3263,23.3513,152135.0
2021-10-08 12:15:00,28.04,28.05,28.03,28.05,60565.0,23.3513,23.3596,23.343,23.3596,60565.0
2021-10-08 12:20:00,28.05,28.07,28.04,28.05,117542.0,23.3596,23.3763,23.3513,23.3596,117542.0
2021-10-08 12:25:00,28.05,28.06,28.03,28.05,89392.0,23.3596,23.3679,23.343,23.3596,89392.0
2021-10-08 12:30:00,28.05,28.05,27.98,27.99,64989.0,23.3596,23.3596,23.3013,23.3097,64989.0
2021-10-08 12:35:00,27.99,28.07,27.98,28.07,103600.0,23.3097,23.3763,23.3013,23.3763,103600.0
2021-10-08 12:40:00,28.07,28.11,28.06,28.11,45434.0,23.3763,23.4096,23.3679,23.4096,45434.0
2021-10-08 12:45:00,28.11,28.11,28.1,28.11,19297.0,23.4096,23.4096,23.4013,23.4096,19297.0
2021-10-08 12:50:00,28.11,28.13,28.1,28.13,49857.0,23.4096,23.4262,23.4013,23.4262,49857.0
2021-10-08 12:55:00,28.13,28.15,28.12,28.14,44686.0,23.4262,23.4429,23.4179,23.4346,44686.0
2021-10-08 13:00:00,28.15,28.18,28.14,28.16,62615.0,23.4429,23.4679,23.4346,23.4512,62615.0
2021-10-08 13:05:00,28.15,28.16,28.14,28.16,32130.0,23.4429,23.4512,23.4346,23.4512,32130.0
2021-10-08 13:10:00,28.16,28.19,28.15,28.19,65888.0,23.4512,23.4762,23.4429,23.4762,65888.0
2021-10-08 13:15:00,28.18,28.19,28.1,28.1,101751.0,23.4679,23.4762,23.4013,23.4013,101751.0
2021-10-08 13:20:00,28.09,28.14,28.09,28.12,72381.0,23.3929,23.4346,23.3929,23.4179,72381.0
2021-10-08 13:25:00,28.13,28.13,28.08,28.1,61689.0,23.4262,23.4262,23.3846,23.4013,61689.0
2021-10-08 13:30:00,28.1,28.12,28.09,28.11,145386.0,23.4013,23.4179,23.3929,23.4096,145386.0
2021-10-08 13:35:00,28.1,28.12,28.1,28.1,74346.0,23.4013,23.4179,23.4013,23.4013,74346.0
2021-10-08 13:40:00,28.11,28.13,28.1,28.13,49363.0,23.4096,23.4262,23.4013,23.4262,49363.0
2021-10-08 13:45:00,28.13,28.13,28.09,28.12,47406.0,23.4262,23.4262,23.3929,23.4179,47406.0
2021-10-08 13:50:00,28.12,28.13,28.11,28.12,26088.0,23.4179,23.4262,23.4096,23.4179,26088.0
2021-10-08 13:55:00,28.13,28.17,28.12,28.16,73368.0,23.4262,23.4596,23.4179,23.4512,73368.0
2021-10-08 14:00:00,28.15,28.19,28.15,28.19,49606.0,23.4429,23.4762,23.4429,23.4762,49606.0
2021-10-08 14:05:00,28.19,28.19,28.17,28.18,41899.0,23.4762,23.4762,23.4596,23.4679,41899.0
2021-10-08 14:10:00,28.18,28.21,28.17,28.21,75733.0,23.4679,23.4929,23.4596,23.4929,75733.0
2021-10-08 14:15:00,28.21,28.22,28.19,28.21,45615.0,23.4929,23.5012,23.4762,23.4929,45615.0
2021-10-08 14:20:00,28.21,28.21,28.18,28.19,51815.0,23.4929,23.4929,23.4679,23.4762,51815.0
2021-10-08 14:25:00,28.19,28.21,28.18,28.21,53244.0,23.4762,23.4929,23.4679,23.4929,53244.0
2021-10-08 14:30:00,28.21,28.21,28.18,28.18,53464.0,23.4929,23.4929,23.4679,23.4679,53464.0
2021-10-08 14:35:00,28.19,28.22,28.17,28.22,51603.0,23.4762,23.5012,23.4596,23.5012,51603.0
2021-10-08 14:40:00,28.22,28.24,28.2,28.24,70828.0,23.5012,23.5178,23.4845,23.5178,70828.0
2021-10-08 14:45:00,28.25,28.25,28.23,28.24,48124.0,23.5262,23.5262,23.5095,23.5178,48124.0
2021-10-08 14:50:00,28.24,28.27,28.23,28.25,108580.0,23.5178,23.5428,23.5095,23.5262,108580.0
2021-10-08 14:55:00,28.25,28.28,28.24,28.26,77022.0,23.5262,23.5512,23.5178,23.5345,77022.0
2021-10-08 15:00:00,28.26,28.29,28.25,28.29,51368.0,23.5345,23.5595,23.5262,23.5595,51368.0
2021-10-08 15:05:00,28.29,28.32,28.28,28.31,102770.0,23.5595,23.5845,23.5512,23.5761,102770.0
2021-10-08 15:10:00,28.31,28.35,28.31,28.33,101626.0,23.5761,23.6095,23.5761,23.5928,101626.0
2021-10-08 15:15:00,28.32,28.34,28.3,28.34,66441.0,23.5845,23.6011,23.5678,23.6011,66441.0
2021-10-08 15:20:00,28.34,28.35,28.31,28.32,117573.0,23.6011,23.6095,23.5761,23.5845,117573.0
2021-10-08 15:25:00,28.32,28.34,28.31,28.34,83561.0,23.5845,23.6011,23.5761,23.6011,83561.0
2021-10-08 15:30:00,28.34,28.35,28.31,28.33,84630.0,23.6011,23.6095,23.5761,23.5928,84630.0
2021-10-08 15:35:00,28.34,28.34,28.27,28.29,161549.0,23.6011,23.6011,23.5428,23.5595,161549.0
2021-10-08 15:40:00,28.28,28.31,28.27,28.28,144691.0,23.5512,23.5761,23.5428,23.5512,144691.0
2021-10-08 15:45:00,28.28,28.3,28.26,28.3,148094.0,23.5512,23.5678,23.5345,23.5678,148094.0
2021-10-08 15:50:00,28.29,28.31,28.27,28.29,321534.0,23.5595,23.5761,23.5428,23.5595,321534.0
2021-10-08 15:55:00,28.29,28.35,28.28,28.32,663597.0,23.5595,23.6095,23.5512,23.5845,663597.0
2021-10-11 09:30:00,28.8,28.8,28.64,28.66,376803.0,23.9842,23.9842,23.851,23.8676,376803.0
2021-10-11 09:35:00,28.66,28.79,28.58,28.65,316539.0,23.8676,23.9759,23.801,23.8593,316539.0
2021-10-11 09:40:00,28.65,28.77,28.65,28.69,331503.0,23.8593,23.9592,23.8593,23.8926,331503.0
2021-10-11 09:45:00,28.7,28.8,28.68,28.76,160079.0,23.9009,23.9842,23.8843,23.9509,160079.0
2021-10-11 09:50:00,28.76,28.8,28.74,28.79,71200.0,23.9509,23.9842,23.9342,23.9759,71200.0
2021-10-11 09:55:00,28.79,28.82,28.77,28.79,136658.0,23.9759,24.0009,23.9592,23.9759,136658.0
2021-10-11 10:00:00,28.79,28.85,28.76,28.85,107446.0,23.9759,24.0258,23.9509,24.0258,107446.0
2021-10-11 10:05:00,28.84,28.95,28.83,28.91,145589.0,24.0175,24.1091,24.0092,24.0758,145589.0
2021-10-11 10:10:00,28.9,28.96,28.87,28.9,175955.0,24.0675,24.1175,24.0425,24.0675,175955.0
2021-10-11 10:15:00,28.89,28.91,28.86,28.88,124556.0,24.0592,24.0758,24.0342,24.0508,124556.0
2021-10-11 10:20:00,28.87,28.92,28.86,28.92,76916.0,24.0425,24.0841,24.0342,24.0841,76916.0
2021-10-11 10:25:00,28.91,28.97,28.91,28.96,136966.0,24.0758,24.1258,24.0758,24.1175,136966.0
2021-10-11 10:30:00,28.96,28.97,28.87,28.94,80637.0,24.1175,24.1258,24.0425,24.1008,80637.0
2021-10-11 10:35:00,28.94,28.98,28.92,28.98,73386.0,24.1008,24.1341,24.0841,24.1341,73386.0
2021-10-11 10:40:00,28.98,28.99,28.94,28.97,90091.0,24.1341,24.1424,24.1008,24.1258,90091.0
2021-10-11 10:45:00,28.98,28.99,28.95,28.97,67472.0,24.1341,24.1424,24.1091,24.1258,67472.0
2021-10-11 10:50:00,28.96,29.02,28.96,28.98,118901.0,24.1175,24.1674,24.1175,24.1341,118901.0
2021-10-11 10:55:00,28.98,28.98,28.9,28.91,76637.0,24.1341,24.1341,24.0675,24.0758,76637.0
2021-10-11 11:00:00,28.91,28.91,28.87,28.89,120068.0,24.0758,24.0758,24.0425,24.0592,120068.0
2021-10-11 11:05:00,28.89,28.94,28.88,28.92,51218.0,24.0592,24.1008,24.0508,24.0841,51218.0
2021-10-11 11:10:00,28.92,28.92,28.89,28.9,59262.0,24.0841,24.0841,24.0592,24.0675,59262.0
2021-10-11 11:15:00,28.9,28.93,28.85,28.85,55554.0,24.0675,24.0925,24.0258,24.0258,55554.0
2021-10-11 11:20:00,28.86,28.86,28.82,28.84,88207.0,24.0342,24.0342,24.0009,24.0175,88207.0
2021-10-11 11:25:00,28.85,28.86,28.81,28.83,129889.0,24.0258,24.0342,23.9925,24.0092,129889.0
2021-10-11 11:30:00,28.82,28.83,28.76,28.77,67257.0,24.0009,24.0092,23.9509,23.9592,67257.0
2021-10-11 11:35:00,28.77,28.82,28.74,28.81,200892.0,23.9592,24.0009,23.9342,23.9925,200892.0
2021-10-11 11:40:00,28.81,28.85,28.79,28.8,77262.0,23.9925,24.0258,23.9759,23.9842,77262.0
2021-10-11 11:45:00,28.8,28.82,28.79,28.8,51481.0,23.9842,24.0009,23.9759,23.9842,51481.0
2021-10-11 11:50:00,28.82,28.82,28.79,28.81,65526.0,24.0009,24.0009,23.9759,23.9925,65526.0
2021-10-11 11:55:00,28.8,28.81,28.79,28.8,82526.0,23.9842,23.9925,23.9759,23.9842,82526.0
2021-10-11 12:00:00,28.81,28.82,28.79,28.8,72625.0,23.9925,24.0009,23.9759,23.9842,72625.0
2021-10-11 12:05:00,28.8,28.8,28.75,28.76,54064.0,23.9842,23.9842,23.9426,23.9509,54064.0
2021-10-11 12:10:00,28.76,28.76,28.7,28.74,94003.0,23.9509,23.9509,23.9009,23.9342,94003.0
2021-10-11 12:15:00,28.74,28.75,28.72,28.73,227190.0,23.9342,23.9426,23.9176,23.9259,227190.0
2021-10-11 12:20:00,28.73,28.79,28.73,28.79,79035.0,23.9259,23.9759,23.9259,23.9759,79035.0
2021-10-11 12:25:00,28.79,28.8,28.77,28.78,60875.0,23.9759,23.9842,23.9592,23.9676,60875.0
2021-10-11 12:30:00,28.78,28.8,28.76,28.78,58594.0,23.9676,23.9842,23.9509,23.9676,58594.0
2021-10-11 12:35:00,28.77,28.78,28.71,28.73,67010.0,23.9592,23.9676,23.9093,23.9259,67010.0
2021-10-11 12:40:00,28.73,28.73,28.65,28.66,53004.0,23.9259,23.9259,23.8593,23.8676,53004.0
2021-10-11 12:45:00,28.66,28.69,28.65,28.67,72616.0,23.8676,23.8926,23.8593,23.8759,72616.0
2021-10-11 12:50:00,28.66,28.68,28.64,28.64,53351.0,23.8676,23.8843,23.851,23.851,53351.0
2021-10-11 12:55:00,28.64,28.65,28.62,28.64,45057.0,23.851,23.8593,23.8343,23.851,45057.0
2021-10-11 13:00:00,28.64,28.65,28.6,28.64,151721.0,23.851,23.8593,23.8177,23.851,151721.0
2021-10-11 13:05:00,28.64,28.66,28.6,28.62,268762.0,23.851,23.8676,23.8177,23.8343,268762.0
2021-10-11 13:10:00,28.61,28.67,28.58,28.65,49356.0,23.826,23.8759,23.801,23.8593,49356.0
2021-10-11 13:15:00,28.65,28.66,28.61,28.64,59060.0,23.8593,23.8676,23.826,23.851,59060.0
2021-10-11 13:20:00,28.63,28.64,28.59,28.6,73830.0,23.8426,23.851,23.8093,23.8177,73830.0
2021-10-11 13:25:00,28.6,28.6,28.55,28.58,77880.0,23.8177,23.8177,23.776,23.801,77880.0
2021-10-11 13:30:00,28.58,28.6,28.57,28.6,40725.0,23.801,23.8177,23.7927,23.8177,40725.0
2021-10-11 13:35:00,28.6,28.63,28.59,28.61,77368.0,23.8177,23.8426,23.8093,23.826,77368.0
2021-10-11 13:40:00,28.6,28.63,28.58,28.63,30244.0,23.8177,23.8426,23.801,23.8426,30244.0
2021-10-11 13:45:00,28.62,28.63,28.56,28.61,54629.0,23.8343,23.8426,23.7843,23.826,54629.0
2021-10-11 13:50:00,28.6,28.62,28.57,28.61,74976.0,23.8177,23.8343,23.7927,23.826,74976.0
2021-10-11 13:55:00,28.61,28.62,28.59,28.62,90273.0,23.826,23.8343,23.8093,23.8343,90273.0
2021-10-11 14:00:00,28.62,28.62,28.56,28.61,81681.0,23.8343,23.8343,23.7843,23.826,81681.0
2021-10-11 14:05:00,28.6,28.63,28.58,28.6,59296.0,23.8177,23.8426,23.801,23.8177,59296.0
2021-10-11 14:10:00,28.61,28.64,28.59,28.62,75581.0,23.826,23.851,23.8093,23.8343,75581.0
2021-10-11 14:15:00,28.63,28.64,28.59,28.63,147732.0,23.8426,23.851,23.8093,23.8426,147732.0
2021-10-11 14:20:00,28.63,28.63,28.59,28.63,259713.0,23.8426,23.8426,23.8093,23.8426,259713.0
2021-10-11 14:25:00,28.62,28.63,28.58,28.6,170353.0,23.8343,23.8426,23.801,23.8177,170353.0
2021-10-11 14:30:00,28.6,28.63,28.58,28.61,82404.0,23.8177,23.8426,23.801,23.826,82404.0
2021-10-11 14:35:00,28.61,28.63,28.57,28.63,89033.0,23.826,23.8426,23.7927,23.8426,89033.0
2021-10-11 14:40:00,28.63,28.69,28.62,28.66,147941.0,23.8426,23.8926,23.8343,23.8676,147941.0
2021-10-11 14:45:00,28.66,28.69,28.65,28.67,67390.0,23.8676,23.8926,23.8593,23.8759,67390.0
2021-10-11 14:50:00,28.68,28.68,28.64,28.68,82577.0,23.8843,23.8843,23.851,23.8843,82577.0
2021-10-11 14:55:00,28.68,28.72,28.67,28.71,93383.0,23.8843,23.9176,23.8759,23.9093,93383.0
2021-10-11 15:00:00,28.71,28.74,28.7,28.73,78084.0,23.9093,23.9342,23.9009,23.9259,78084.0
2021-10-11 15:05:00,28.73,28.73,28.69,28.7,80590.0,23.9259,23.9259,23.8926,23.9009,80590.0
2021-10-11 15:10:00,28.7,28.74,28.68,28.74,108579.0,23.9009,23.9342,23.8843,23.9342,108579.0
2021-10-11 15:15:00,28.74,28.75,28.71,28.71,89128.0,23.9342,23.9426,23.9093,23.9093,89128.0
2021-10-11 15:20:00,28.71,28.75,28.71,28.74,117586.0,23.9093,23.9426,23.9093,23.9342,117586.0
2021-10-11 15:25:00,28.74,28.77,28.72,28.73,120957.0,23.9342,23.9592,23.9176,23.9259,120957.0
2021-10-11 15:30:00,28.73,28.75,28.68,28.68,221140.0,23.9259,23.9426,23.8843,23.8843,221140.0
2021-10-11 15:35:00,28.69,28.69,28.64,28.67,236054.0,23.8926,23.8926,23.851,23.8759,236054.0
2021-10-11 15:40:00,28.68,28.69,28.65,28.67,253188.0,23.8843,23.8926,23.8593,23.8759,253188.0
2021-10-11 15:45:00,28.67,28.68,28.66,28.67,241537.0,23.8759,23.8843,23.8676,23.8759,241537.0
2021-10-11 15:50:00,28.67,28.67,28.57,28.57,527343.0,23.8759,23.8759,23.7927,23.7927,527343.0
2021-10-11 15:55:00,28.58,28.63,28.54,28.62,1320272.0,23.801,23.8426,23.7677,23.8343,1320272.0
2021-10-12 09:30:00,28.54,28.58,28.45,28.47,192699.0,23.7677,23.801,23.6927,23.7094,192699.0
2021-10-12 09:35:00,28.46,28.62,28.45,28.58,148557.0,23.7011,23.8343,23.6927,23.801,148557.0
2021-10-12 09:40:00,28.58,28.76,28.57,28.74,61156.0,23.801,23.9509,23.7927,23.9342,61156.0
2021-10-12 09:45:00,28.72,28.84,28.72,28.82,51059.0,23.9176,24.0175,23.9176,24.0009,51059.0
2021-10-12 09:50:00,28.82,28.97,28.81,28.89,137964.0,24.0009,24.1258,23.9925,24.0592,137964.0
2021-10-12 09:55:00,28.9,28.96,28.88,28.93,227766.0,24.0675,24.1175,24.0508,24.0925,227766.0
2021-10-12 10:00:00,28.93,28.98,28.86,28.9,135944.0,24.0925,24.1341,24.0342,24.0675,135944.0
2021-10-12 10:05:00,28.9,28.96,28.89,28.92,92288.0,24.0675,24.1175,24.0592,24.0841,92288.0
2021-10-12 10:10:00,28.92,28.98,28.9,28.96,112203.0,24.0841,24.1341,24.0675,24.1175,112203.0
2021-10-12 10:15:00,28.97,29.02,28.9,28.91,120440.0,24.1258,24.1674,24.0675,24.0758,120440.0
2021-10-12 10:20:00,28.9,28.91,28.8,28.83,136660.0,24.0675,24.0758,23.9842,24.0092,136660.0
2021-10-12 10:25:00,28.82,28.93,28.79,28.93,261161.0,24.0009,24.0925,23.9759,24.0925,261161.0
2021-10-12 10:30:00,28.93,28.94,28.87,28.9,49352.0,24.0925,24.1008,24.0425,24.0675,49352.0
2021-10-12 10:35:00,28.89,28.92,28.84,28.9,100572.0,24.0592,24.0841,24.0175,24.0675,100572.0
2021-10-12 10:40:00,28.89,28.92,28.88,28.92,46042.0,24.0592,24.0841,24.0508,24.0841,46042.0
2021-10-12 10:45:00,28.92,28.95,28.9,28.92,70142.0,24.0841,24.1091,24.0675,24.0841,70142.0
2021-10-12 10:50:00,28.92,28.95,28.86,28.88,122599.0,24.0841,24.1091,24.0342,24.0508,122599.0
2021-10-12 10:55:00,28.88,28.88,28.83,28.84,161382.0,24.0508,24.0508,24.0092,24.0175,161382.0
2021-10-12 11:00:00,28.84,28.9,28.8,28.83,50918.0,24.0175,24.0675,23.9842,24.0092,50918.0
2021-10-12 11:05:00,28.82,28.87,28.82,28.85,81124.0,24.0009,24.0425,24.0009,24.0258,81124.0
2021-10-12 11:10:00,28.85,28.86,28.84,28.85,117996.0,24.0258,24.0342,24.0175,24.0258,117996.0
2021-10-12 11:15:00,28.85,28.88,28.84,28.86,85044.0,24.0258,24.0508,24.0175,24.0342,85044.0
2021-10-12 11:20:00,28.87,28.9,28.85,28.86,59438.0,24.0425,24.0675,24.0258,24.0342,59438.0
2021-10-12 11:25:00,28.85,28.86,28.76,28.78,119422.0,24.0258,24.0342,23.9509,23.9676,119422.0
2021-10-12 11:30:00,28.78,28.81,28.77,28.8,154255.0,23.9676,23.9925,23.9592,23.9842,154255.0
2021-10-12 11:35:00,28.79,28.84,28.79,28.8,119387.0,23.9759,24.0175,23.9759,23.9842,119387.0
2021-10-12 11:40:00,28.79,28.86,28.79,28.85,96558.0,23.9759,24.0342,23.9759,24.0258,96558.0
2021-10-12 11:45:00,28.84,28.88,28.84,28.87,130941.0,24.0175,24.0508,24.0175,24.0425,130941.0
2021-10-12 11:50:00,28.88,28.88,28.85,28.86,47231.0,24.0508,24.0508,24.0258,24.0342,47231.0
2021-10-12 11:55:00,28.87,28.88,28.84,28.87,45517.0,24.0425,24.0508,24.0175,24.0425,45517.0
2021-10-12 12:00:00,28.87,28.89,28.85,28.87,44000.0,24.0425,24.0592,24.0258,24.0425,44000.0
2021-10-12 12:05:00,28.87,28.87,28.85,28.86,41784.0,24.0425,24.0425,24.0258,24.0342,41784.0
2021-10-12 12:10:00,28.87,28.87,28.84,28.85,34901.0,24.0425,24.0425,24.0175,24.0258,34901.0
2021-10-12 12:15:00,28.86,28.87,28.84,28.86,74921.0,24.0342,24.0425,24.0175,24.0342,74921.0
2021-10-12 12:20:00,28.86,28.9,28.85,28.89,136747.0,24.0342,24.0675,24.0258,24.0592,136747.0
2021-10-12 12:25:00,28.9,28.91,28.88,28.9,29449.0,24.0675,24.0758,24.0508,24.0675,29449.0
2021-10-12 12:30:00,28.9,28.91,28.84,28.85,42245.0,24.0675,24.0758,24.0175,24.0258,42245.0
2021-10-12 12:35:00,28.84,28.85,28.84,28.85,103698.0,24.0175,24.0258,24.0175,24.0258,103698.0
2021-10-12 12:40:00,28.84,28.86,28.83,28.85,69507.0,24.0175,24.0342,24.0092,24.0258,69507.0
2021-10-12 12:45:00,28.84,28.85,28.82,28.85,60960.0,24.0175,24.0258,24.0009,24.0258,60960.0
2021-10-12 12:50:00,28.85,28.87,28.84,28.86,71238.0,24.0258,24.0425,24.0175,24.0342,71238.0
2021-10-12 12:55:00,28.86,28.87,28.83,28.87,41470.0,24.0342,24.0425,24.0092,24.0425,41470.0
2021-10-12 13:00:00,28.87,28.87,28.84,28.86,42663.0,24.0425,24.0425,24.0175,24.0342,42663.0
2021-10-12 13:05:00,28.86,28.87,28.84,28.87,26537.0,24.0342,24.0425,24.0175,24.0425,26537.0
2021-10-12 13:10:00,28.87,28.88,28.86,28.88,58059.0,24.0425,24.0508,24.0342,24.0508,58059.0
2021-10-12 13:15:00,28.88,28.89,28.87,28.87,41230.0,24.0508,24.0592,24.0425,24.0425,41230.0
2021-10-12 13:20:00,28.88,28.92,28.88,28.9,86945.0,24.0508,24.0841,24.0508,24.0675,86945.0
2021-10-12 13:25:00,28.9,28.92,28.89,28.92,48580.0,24.0675,24.0841,24.0592,24.0841,48580.0
2021-10-12 13:30:00,28.91,28.92,28.9,28.91,30368.0,24.0758,24.0841,24.0675,24.0758,30368.0
2021-10-12 13:35:00,28.9,28.91,28.89,28.9,103906.0,24.0675,24.0758,24.0592,24.0675,103906.0
2021-10-12 13:40:00,28.89,28.93,28.88,28.91,47211.0,24.0592,24.0925,24.0508,24.0758,47211.0
2021-10-12 13:45:00,28.92,28.93,28.9,28.91,39576.0,24.0841,24.0925,24.0675,24.0758,39576.0
2021-10-12 13:50:00,28.9,28.93,28.88,28.89,54553.0,24.0675,24.0925,24.0508,24.0592,54553.0
2021-10-12 13:55:00,28.89,28.9,28.87,28.9,30042.0,24.0592,24.0675,24.0425,24.0675,30042.0
2021-10-12 14:00:00,28.9,28.91,28.87,28.88,48016.0,24.0675,24.0758,24.0425,24.0508,48016.0
2021-10-12 14:05:00,28.88,28.93,28.88,28.91,35749.0,24.0508,24.0925,24.0508,24.0758,35749.0
2021-10-12 14:10:00,28.91,28.96,28.9,28.96,45617.0,24.0758,24.1175,24.0675,24.1175,45617.0
2021-10-12 14:15:00,28.96,28.98,28.94,28.94,82268.0,24.1175,24.1341,24.1008,24.1008,82268.0
2021-10-12 14:20:00,28.95,28.98,28.94,28.96,70500.0,24.1091,24.1341,24.1008,24.1175,70500.0
2021-10-12 14:25:00,28.96,28.98,28.96,28.96,24252.0,24.1175,24.1341,24.1175,24.1175,24252.0
2021-10-12 14:30:00,28.97,28.99,28.94,28.98,75995.0,24.1258,24.1424,24.1008,24.1341,75995.0
2021-10-12 14:35:00,28.98,29.0,28.95,28.96,54783.0,24.1341,24.1508,24.1091,24.1175,54783.0
2021-10-12 14:40:00,28.96,28.99,28.96,28.99,43796.0,24.1175,24.1424,24.1175,24.1424,43796.0
2021-10-12 14:45:00,28.99,28.99,28.94,28.96,81549.0,24.1424,24.1424,24.1008,24.1175,81549.0
2021-10-12 14:50:00,28.96,28.98,28.96,28.97,62419.0,24.1175,24.1341,24.1175,24.1258,62419.0
2021-10-12 14:55:00,28.98,28.99,28.94,28.95,86477.0,24.1341,24.1424,24.1008,24.1091,86477.0
2021-10-12 15:00:00,28.95,28.95,28.89,28.9,82006.0,24.1091,24.1091,24.0592,24.0675,82006.0
2021-10-12 15:05:00,28.9,28.91,28.88,28.89,67439.0,24.0675,24.0758,24.0508,24.0592,67439.0
2021-10-12 15:10:00,28.9,28.96,28.89,28.95,103129.0,24.0675,24.1175,24.0592,24.1091,103129.0
2021-10-12 15:15:00,28.94,28.95,28.89,28.94,99467.0,24.1008,24.1091,24.0592,24.1008,99467.0
2021-10-12 15:20:00,28.93,28.94,28.9,28.93,100150.0,24.0925,24.1008,24.0675,24.0925,100150.0
2021-10-12 15:25:00,28.93,28.93,28.9,28.92,96365.0,24.0925,24.0925,24.0675,24.0841,96365.0
2021-10-12 15:30:00,28.91,28.92,28.88,28.9,102768.0,24.0758,24.0841,24.0508,24.0675,102768.0
2021-10-12 15:35:00,28.9,28.91,28.87,28.89,92403.0,24.0675,24.0758,24.0425,24.0592,92403.0
2021-10-12 15:40:00,28.89,28.89,28.83,28.84,136595.0,24.0592,24.0592,24.0092,24.0175,136595.0
2021-10-12 15:45:00,28.83,28.84,28.8,28.8,148714.0,24.0092,24.0175,23.9842,23.9842,148714.0
2021-10-12 15:50:00,28.8,28.87,28.79,28.87,292094.0,23.9842,24.0425,23.9759,24.0425,292094.0
2021-10-12 15:55:00,28.87,28.96,28.86,28.92,704000.0,24.0425,24.1175,24.0342,24.0841,704000.0
2021-10-13 09:30:00,28.7,28.86,28.67,28.84,195050.0,23.9009,24.0342,23.8759,24.0175,195050.0
2021-10-13 09:35:00,28.84,28.84,28.75,28.83,52259.0,24.0175,24.0175,23.9426,24.0092,52259.0
2021-10-13 09:40:00,28.84,28.86,28.74,28.78,73142.0,24.0175,24.0342,23.9342,23.9676,73142.0
2021-10-13 09:45:00,28.78,28.86,28.77,28.77,86785.0,23.9676,24.0342,23.9592,23.9592,86785.0
2021-10-13 09:50:00,28.77,28.79,28.73,28.76,83459.0,23.9592,23.9759,23.9259,23.9509,83459.0
2021-10-13 09:55:00,28.75,28.84,28.74,28.83,72727.0,23.9426,24.0175,23.9342,24.0092,72727.0
2021-10-13 10:00:00,28.83,28.83,28.79,28.82,110149.0,24.0092,24.0092,23.9759,24.0009,110149.0
2021-10-13 10:05:00,28.81,28.81,28.71,28.71,100975.0,23.9925,23.9925,23.9093,23.9093,100975.0
2021-10-13 10:10:00,28.71,28.73,28.6,28.64,102620.0,23.9093,23.9259,23.8177,23.851,102620.0
2021-10-13 10:15:00,28.63,28.71,28.61,28.71,131866.0,23.8426,23.9093,23.826,23.9093,131866.0
2021-10-13 10:20:00,28.7,28.75,28.64,28.74,98455.0,23.9009,23.9426,23.851,23.9342,98455.0
2021-10-13 10:25:00,28.75,28.77,28.72,28.75,159769.0,23.9426,23.9592,23.9176,23.9426,159769.0
2021-10-13 10:30:00,28.74,28.8,28.74,28.77,79255.0,23.9342,23.9842,23.9342,23.9592,79255.0
2021-10-13 10:35:00,28.76,28.76,28.7,28.72,50693.0,23.9509,23.9509,23.9009,23.9176,50693.0
2021-10-13 10:40:00,28.71,28.8,28.7,28.8,51634.0,23.9093,23.9842,23.9009,23.9842,51634.0
2021-10-13 10:45:00,28.8,28.8,28.75,28.78,28668.0,23.9842,23.9842,23.9426,23.9676,28668.0
2021-10-13 10:50:00,28.78,28.78,28.75,28.77,24084.0,23.9676,23.9676,23.9426,23.9592,24084.0
2021-10-13 10:55:00,28.78,28.79,28.75,28.75,55322.0,23.9676,23.9759,23.9426,23.9426,55322.0
2021-10-13 11:00:00,28.76,28.8,28.75,28.8,34655.0,23.9509,23.9842,23.9426,23.9842,34655.0
2021-10-13 11:05:00,28.8,28.81,28.78,28.8,39909.0,23.9842,23.9925,23.9676,23.9842,39909.0
2021-10-13 11:10:00,28.8,28.83,28.79,28.8,47040.0,23.9842,24.0092,23.9759,23.9842,47040.0
2021-10-13 11:15:00,28.8,28.82,28.76,28.77,31345.0,23.9842,24.0009,23.9509,23.9592,31345.0
2021-10-13 11:20:00,28.77,28.81,28.76,28.8,67763.0,23.9592,23.9925,23.9509,23.9842,67763.0
2021-10-13 11:25:00,28.8,28.83,28.79,28.82,45897.0,23.9842,24.0092,23.9759,24.0009,45897.0
2021-10-13 11:30:00,28.82,28.84,28.82,28.84,57362.0,24.0009,24.0175,24.0009,24.0175,57362.0
2021-10-13 11:35:00,28.85,28.87,28.82,28.87,37444.0,24.0258,24.0425,24.0009,24.0425,37444.0
2021-10-13 11:40:00,28.87,28.9,28.87,28.89,35812.0,24.0425,24.0675,24.0425,24.0592,35812.0
2021-10-13 11:45:00,28.9,28.94,28.89,28.92,54173.0,24.0675,24.1008,24.0592,24.0841,54173.0
2021-10-13 11:50:00,28.91,28.92,28.87,28.88,31689.0,24.0758,24.0841,24.0425,24.0508,31689.0
2021-10-13 11:55:00,28.88,28.88,28.87,28.88,27585.0,24.0508,24.0508,24.0425,24.0508,27585.0
2021-10-13 12:00:00,28.88,28.9,28.87,28.89,40679.0,24.0508,24.0675,24.0425,24.0592,40679.0
2021-10-13 12:05:00,28.9,28.92,28.89,28.89,25749.0,24.0675,24.0841,24.0592,24.0592,25749.0
2021-10-13 12:10:00,28.89,28.91,28.87,28.91,34769.0,24.0592,24.0758,24.0425,24.0758,34769.0
2021-10-13 12:15:00,28.91,28.94,28.9,28.93,59394.0,24.0758,24.1008,24.0675,24.0925,59394.0
2021-10-13 12:20:00,28.93,28.95,28.9,28.91,43292.0,24.0925,24.1091,24.0675,24.0758,43292.0
2021-10-13 12:25:00,28.91,28.93,28.9,28.93,24171.0,24.0758,24.0925,24.0675,24.0925,24171.0
2021-10-13 12:30:00,28.93,28.94,28.91,28.91,32203.0,24.0925,24.1008,24.0758,24.0758,32203.0
2021-10-13 12:35:00,28.91,28.96,28.9,28.96,47772.0,24.0758,24.1175,24.0675,24.1175,47772.0
2021-10-13 12:40:00,28.96,28.99,28.96,28.98,33764.0,24.1175,24.1424,24.1175,24.1341,33764.0
2021-10-13 12:45:00,28.99,28.99,28.95,28.96,25687.0,24.1424,24.1424,24.1091,24.1175,25687.0
2021-10-13 12:50:00,28.95,28.96,28.92,28.96,46950.0,24.1091,24.1175,24.0841,24.1175,46950.0
2021-10-13 12:55:00,28.96,28.98,28.94,28.98,51495.0,24.1175,24.1341,24.1008,24.1341,51495.0
2021-10-13 13:00:00,28.98,28.99,28.96,28.98,32128.0,24.1341,24.1424,24.1175,24.1341,32128.0
2021-10-13 13:05:00,28.99,29.0,28.93,28.94,36305.0,24.1424,24.1508,24.0925,24.1008,36305.0
2021-10-13 13:10:00,28.94,28.96,28.93,28.95,22751.0,24.1008,24.1175,24.0925,24.1091,22751.0
2021-10-13 13:15:00,28.94,28.95,28.92,28.95,23261.0,24.1008,24.1091,24.0841,24.1091,23261.0
2021-10-13 13:20:00,28.95,28.96,28.91,28.92,41423.0,24.1091,24.1175,24.0758,24.0841,41423.0
2021-10-13 13:25:00,28.91,28.94,28.9,28.94,47399.0,24.0758,24.1008,24.0675,24.1008,47399.0
2021-10-13 13:30:00,28.94,28.96,28.92,28.93,25709.0,24.1008,24.1175,24.0841,24.0925,25709.0
2021-10-13 13:35:00,28.93,28.94,28.92,28.93,27536.0,24.0925,24.1008,24.0841,24.0925,27536.0
2021-10-13 13:40:00,28.93,28.95,28.91,28.92,41620.0,24.0925,24.1091,24.0758,24.0841,41620.0
2021-10-13 13:45:00,28.91,28.92,28.88,28.91,44552.0,24.0758,24.0841,24.0508,24.0758,44552.0
2021-10-13 13:50:00,28.91,28.93,28.9,28.91,33907.0,24.0758,24.0925,24.0675,24.0758,33907.0
2021-10-13 13:55:00,28.92,28.92,28.87,28.87,25833.0,24.0841,24.0841,24.0425,24.0425,25833.0
2021-10-13 14:00:00,28.87,28.95,28.86,28.87,80463.0,24.0425,24.1091,24.0342,24.0425,80463.0
2021-10-13 14:05:00,28.87,28.89,28.84,28.89,44477.0,24.0425,24.0592,24.0175,24.0592,44477.0
2021-10-13 14:10:00,28.89,28.93,28.86,28.93,46194.0,24.0592,24.0925,24.0342,24.0925,46194.0
2021-10-13 14:15:00,28.93,28.94,28.88,28.9,37871.0,24.0925,24.1008,24.0508,24.0675,37871.0
2021-10-13 14:20:00,28.91,28.93,28.9,28.92,31780.0,24.0758,24.0925,24.0675,24.0841,31780.0
2021-10-13 14:25:00,28.91,28.93,28.89,28.91,50308.0,24.0758,24.0925,24.0592,24.0758,50308.0
2021-10-13 14:30:00,28.9,28.91,28.87,28.88,38474.0,24.0675,24.0758,24.0425,24.0508,38474.0
2021-10-13 14:35:00,28.88,28.91,28.88,28.89,23798.0,24.0508,24.0758,24.0508,24.0592,23798.0
2021-10-13 14:40:00,28.89,28.9,28.87,28.88,51054.0,24.0592,24.0675,24.0425,24.0508,51054.0
2021-10-13 14:45:00,28.88,28.89,28.87,28.88,40452.0,24.0508,24.0592,24.0425,24.0508,40452.0
2021-10-13 14:50:00,28.88,28.9,28.86,28.9,48007.0,24.0508,24.0675,24.0342,24.0675,48007.0
2021-10-13 14:55:00,28.9,28.93,28.89,28.92,52724.0,24.0675,24.0925,24.0592,24.0841,52724.0
2021-10-13 15:00:00,28.92,28.94,28.91,28.92,76188.0,24.0841,24.1008,24.0758,24.0841,76188.0
2021-10-13 15:05:00,28.92,29.0,28.91,29.0,67750.0,24.0841,24.1508,24.0758,24.1508,67750.0
2021-10-13 15:10:00,28.99,29.01,28.97,28.98,119905.0,24.1424,24.1591,24.1258,24.1341,119905.0
2021-10-13 15:15:00,28.98,28.98,28.96,28.98,46623.0,24.1341,24.1341,24.1175,24.1341,46623.0
2021-10-13 15:20:00,28.97,29.0,28.97,28.97,97032.0,24.1258,24.1508,24.1258,24.1258,97032.0
2021-10-13 15:25:00,28.97,28.97,28.94,28.95,54119.0,24.1258,24.1258,24.1008,24.1091,54119.0
2021-10-13 15:30:00,28.94,28.98,28.93,28.96,104607.0,24.1008,24.1341,24.0925,24.1175,104607.0
2021-10-13 15:35:00,28.96,28.99,28.95,28.98,101744.0,24.1175,24.1424,24.1091,24.1341,101744.0
2021-10-13 15:40:00,28.98,28.99,28.95,28.95,81370.0,24.1341,24.1424,24.1091,24.1091,81370.0
2021-10-13 15:45:00,28.95,28.98,28.92,28.94,308051.0,24.1091,24.1341,24.0841,24.1008,308051.0
2021-10-13 15:50:00,28.95,28.97,28.93,28.94,218665.0,24.1091,24.1258,24.0925,24.1008,218665.0
2021-10-13 15:55:00,28.95,28.95,28.91,28.94,535575.0,24.1091,24.1091,24.0758,24.1008,535575.0
2021-10-14 09:30:00,29.32,29.42,29.26,29.29,268078.0,24.4173,24.5005,24.3673,24.3923,268078.0
2021-10-14 09:35:00,29.29,29.35,29.25,29.27,122470.0,24.3923,24.4422,24.359,24.3756,122470.0
2021-10-14 09:40:00,29.28,29.3,29.16,29.22,191805.0,24.3839,24.4006,24.284,24.334,191805.0
2021-10-14 09:45:00,29.22,29.34,29.2,29.26,95157.0,24.334,24.4339,24.3173,24.3673,95157.0
2021-10-14 09:50:00,29.25,29.26,29.14,29.19,74116.0,24.359,24.3673,24.2674,24.309,74116.0
2021-10-14 09:55:00,29.19,29.27,29.18,29.26,59418.0,24.309,24.3756,24.3007,24.3673,59418.0
2021-10-14 10:00:00,29.27,29.32,29.25,29.29,62740.0,24.3756,24.4173,24.359,24.3923,62740.0
2021-10-14 10:05:00,29.29,29.29,29.22,29.22,138407.0,24.3923,24.3923,24.334,24.334,138407.0
2021-10-14 10:10:00,29.23,29.27,29.21,29.27,61828.0,24.3423,24.3756,24.3256,24.3756,61828.0
2021-10-14 10:15:00,29.28,29.3,29.25,29.29,79832.0,24.3839,24.4006,24.359,24.3923,79832.0
2021-10-14 10:20:00,29.28,29.33,29.27,29.31,52986.0,24.3839,24.4256,24.3756,24.4089,52986.0
2021-10-14 10:25:00,29.31,29.31,29.26,29.29,70912.0,24.4089,24.4089,24.3673,24.3923,70912.0
2021-10-14 10:30:00,29.28,29.33,29.28,29.3,50116.0,24.3839,24.4256,24.3839,24.4006,50116.0
2021-10-14 10:35:00,29.3,29.3,29.2,29.27,112356.0,24.4006,24.4006,24.3173,24.3756,112356.0
2021-10-14 10:40:00,29.27,29.28,29.24,29.26,79116.0,24.3756,24.3839,24.3506,24.3673,79116.0
2021-10-14 10:45:00,29.26,29.32,29.25,29.32,66358.0,24.3673,24.4173,24.359,24.4173,66358.0
2021-10-14 10:50:00,29.32,29.35,29.31,29.33,103226.0,24.4173,24.4422,24.4089,24.4256,103226.0
2021-10-14 10:55:00,29.34,29.36,29.33,29.34,54458.0,24.4339,24.4506,24.4256,24.4339,54458.0
2021-10-14 11:00:00,29.34,29.34,29.24,29.25,89099.0,24.4339,24.4339,24.3506,24.359,89099.0
2021-10-14 11:05:00,29.25,29.27,29.22,29.27,55367.0,24.359,24.3756,24.334,24.3756,55367.0
2021-10-14 11:10:00,29.27,29.31,29.26,29.28,58666.0,24.3756,24.4089,24.3673,24.3839,58666.0
2021-10-14 11:15:00,29.28,29.34,29.28,29.3,41355.0,24.3839,24.4339,24.3839,24.4006,41355.0
2021-10-14 11:20:00,29.3,29.3,29.24,29.29,51910.0,24.4006,24.4006,24.3506,24.3923,51910.0
2021-10-14 11:25:00,29.29,29.3,29.27,29.29,82672.0,24.3923,24.4006,24.3756,24.3923,82672.0
2021-10-14 11:30:00,29.29,29.31,29.28,29.29,99041.0,24.3923,24.4089,24.3839,24.3923,99041.0
2021-10-14 11:35:00,29.28,29.32,29.27,29.32,38783.0,24.3839,24.4173,24.3756,24.4173,38783.0
2021-10-14 11:40:00,29.31,29.32,29.29,29.3,23800.0,24.4089,24.4173,24.3923,24.4006,23800.0
2021-10-14 11:45:00,29.31,29.36,29.31,29.35,51153.0,24.4089,24.4506,24.4089,24.4422,51153.0
2021-10-14 11:50:00,29.35,29.35,29.3,29.3,50840.0,24.4422,24.4422,24.4006,24.4006,50840.0
2021-10-14 11:55:00,29.3,29.33,29.29,29.32,20054.0,24.4006,24.4256,24.3923,24.4173,20054.0
2021-10-14 12:00:00,29.33,29.35,29.31,29.31,47412.0,24.4256,24.4422,24.4089,24.4089,47412.0
2021-10-14 12:05:00,29.32,29.32,29.29,29.3,30499.0,24.4173,24.4173,24.3923,24.4006,30499.0
2021-10-14 12:10:00,29.3,29.36,29.3,29.36,46283.0,24.4006,24.4506,24.4006,24.4506,46283.0
2021-10-14 12:15:00,29.36,29.37,29.35,29.37,64213.0,24.4506,24.4589,24.4422,24.4589,64213.0
2021-10-14 12:20:00,29.37,29.39,29.36,29.39,29590.0,24.4589,24.4756,24.4506,24.4756,29590.0
2021-10-14 12:25:00,29.39,29.42,29.38,29.42,85293.0,24.4756,24.5005,24.4672,24.5005,85293.0
2021-10-14 12:30:00,29.42,29.43,29.38,29.4,86649.0,24.5005,24.5089,24.4672,24.4839,86649.0
2021-10-14 12:35:00,29.4,29.41,29.39,29.41,16372.0,24.4839,24.4922,24.4756,24.4922,16372.0
2021-10-14 12:40:00,29.41,29.42,29.4,29.41,29285.0,24.4922,24.5005,24.4839,24.4922,29285.0
2021-10-14 12:45:00,29.41,29.42,29.4,29.42,40801.0,24.4922,24.5005,24.4839,24.5005,40801.0
2021-10-14 12:50:00,29.42,29.43,29.41,29.43,48296.0,24.5005,24.5089,24.4922,24.5089,48296.0
2021-10-14 12:55:00,29.43,29.43,29.41,29.43,38615.0,24.5089,24.5089,24.4922,24.5089,38615.0
2021-10-14 13:00:00,29.44,29.45,29.39,29.4,50496.0,24.5172,24.5255,24.4756,24.4839,50496.0
2021-10-14 13:05:00,29.39,29.4,29.37,29.38,22689.0,24.4756,24.4839,24.4589,24.4672,22689.0
2021-10-14 13:10:00,29.38,29.4,29.37,29.39,35656.0,24.4672,24.4839,24.4589,24.4756,35656.0
2021-10-14 13:15:00,29.38,29.4,29.38,29.4,20172.0,24.4672,24.4839,24.4672,24.4839,20172.0
2021-10-14 13:20:00,29.4,29.41,29.37,29.38,34712.0,24.4839,24.4922,24.4589,24.4672,34712.0
2021-10-14 13:25:00,29.38,29.4,29.37,29.4,26861.0,24.4672,24.4839,24.4589,24.4839,26861.0
2021-10-14 13:30:00,29.4,29.41,29.39,29.41,37368.0,24.4839,24.4922,24.4756,24.4922,37368.0
2021-10-14 13:35:00,29.41,29.41,29.4,29.4,30469.0,24.4922,24.4922,24.4839,24.4839,30469.0
2021-10-14 13:40:00,29.41,29.43,29.4,29.43,60818.0,24.4922,24.5089,24.4839,24.5089,60818.0
2021-10-14 13:45:00,29.42,29.46,29.42,29.45,57988.0,24.5005,24.5338,24.5005,24.5255,57988.0
2021-10-14 13:50:00,29.46,29.46,29.42,29.42,42579.0,24.5338,24.5338,24.5005,24.5005,42579.0
2021-10-14 13:55:00,29.43,29.43,29.41,29.42,19756.0,24.5089,24.5089,24.4922,24.5005,19756.0
2021-10-14 14:00:00,29.42,29.42,29.35,29.38,54943.0,24.5005,24.5005,24.4422,24.4672,54943.0
2021-10-14 14:05:00,29.38,29.38,29.35,29.36,33014.0,24.4672,24.4672,24.4422,24.4506,33014.0
2021-10-14 14:10:00,29.36,29.36,29.34,29.35,31311.0,24.4506,24.4506,24.4339,24.4422,31311.0
2021-10-14 14:15:00,29.35,29.35,29.32,29.32,32180.0,24.4422,24.4422,24.4173,24.4173,32180.0
2021-10-14 14:20:00,29.33,29.33,29.3,29.32,19654.0,24.4256,24.4256,24.4006,24.4173,19654.0
2021-10-14 14:25:00,29.32,29.33,29.3,29.32,35421.0,24.4173,24.4256,24.4006,24.4173,35421.0
2021-10-14 14:30:00,29.33,29.35,29.32,29.35,46542.0,24.4256,24.4422,24.4173,24.4422,46542.0
2021-10-14 14:35:00,29.35,29.38,29.34,29.38,63331.0,24.4422,24.4672,24.4339,24.4672,63331.0
2021-10-14 14:40:00,29.38,29.39,29.36,29.39,53605.0,24.4672,24.4756,24.4506,24.4756,53605.0
2021-10-14 14:45:00,29.39,29.39,29.38,29.39,43180.0,24.4756,24.4756,24.4672,24.4756,43180.0
2021-10-14 14:50:00,29.39,29.4,29.38,29.4,22586.0,24.4756,24.4839,24.4672,24.4839,22586.0
2021-10-14 14:55:00,29.4,29.44,29.39,29.44,67852.0,24.4839,24.5172,24.4756,24.5172,67852.0
2021-10-14 15:00:00,29.43,29.44,29.39,29.4,53646.0,24.5089,24.5172,24.4756,24.4839,53646.0
2021-10-14 15:05:00,29.4,29.41,29.37,29.38,36625.0,24.4839,24.4922,24.4589,24.4672,36625.0
2021-10-14 15:10:00,29.37,29.39,29.36,29.37,71600.0,24.4589,24.4756,24.4506,24.4589,71600.0
2021-10-14 15:15:00,29.36,29.37,29.34,29.36,48433.0,24.4506,24.4589,24.4339,24.4506,48433.0
2021-10-14 15:20:00,29.36,29.36,29.33,29.35,24240.0,24.4506,24.4506,24.4256,24.4422,24240.0
2021-10-14 15:25:00,29.34,29.36,29.33,29.33,71783.0,24.4339,24.4506,24.4256,24.4256,71783.0
2021-10-14 15:30:00,29.34,29.36,29.33,29.34,68756.0,24.4339,24.4506,24.4256,24.4339,68756.0
2021-10-14 15:35:00,29.34,29.35,29.3,29.32,84108.0,24.4339,24.4422,24.4006,24.4173,84108.0
2021-10-14 15:40:00,29.32,29.34,29.3,29.33,69185.0,24.4173,24.4339,24.4006,24.4256,69185.0
2021-10-14 15:45:00,29.33,29.37,29.33,29.36,98767.0,24.4256,24.4589,24.4256,24.4506,98767.0
2021-10-14 15:50:00,29.35,29.39,29.35,29.37,130145.0,24.4422,24.4756,24.4422,24.4589,130145.0
2021-10-14 15:55:00,29.36,29.37,29.32,29.37,348349.0,24.4506,24.4589,24.4173,24.4589,348349.0
2021-10-15 09:30:00,29.61,29.61,29.46,29.49,338709.0,24.6588,24.6588,24.5338,24.5588,338709.0
2021-10-15 09:35:00,29.49,29.55,29.47,29.51,63445.0,24.5588,24.6088,24.5422,24.5755,63445.0
2021-10-15 09:40:00,29.51,29.56,29.49,29.54,71864.0,24.5755,24.6171,24.5588,24.6005,71864.0
2021-10-15 09:45:00,29.54,29.6,29.45,29.45,139296.0,24.6005,24.6504,24.5255,24.5255,139296.0
2021-10-15 09:50:00,29.45,29.5,29.45,29.46,82200.0,24.5255,24.5672,24.5255,24.5338,82200.0
2021-10-15 09:55:00,29.46,29.5,29.43,29.5,145318.0,24.5338,24.5672,24.5089,24.5672,145318.0
2021-10-15 10:00:00,29.5,29.55,29.49,29.54,145718.0,24.5672,24.6088,24.5588,24.6005,145718.0
2021-10-15 10:05:00,29.54,29.56,29.51,29.54,52480.0,24.6005,24.6171,24.5755,24.6005,52480.0
2021-10-15 10:10:00,29.54,29.59,29.53,29.54,61453.0,24.6005,24.6421,24.5921,24.6005,61453.0
2021-10-15 10:15:00,29.53,29.54,29.5,29.51,81808.0,24.5921,24.6005,24.5672,24.5755,81808.0
2021-10-15 10:20:00,29.52,29.54,29.49,29.53,77604.0,24.5838,24.6005,24.5588,24.5921,77604.0
2021-10-15 10:25:00,29.53,29.54,29.48,29.49,59428.0,24.5921,24.6005,24.5505,24.5588,59428.0
2021-10-15 10:30:00,29.49,29.52,29.48,29.52,107386.0,24.5588,24.5838,24.5505,24.5838,107386.0
2021-10-15 10:35:00,29.52,29.56,29.5,29.56,45135.0,24.5838,24.6171,24.5672,24.6171,45135.0
2021-10-15 10:40:00,29.56,29.57,29.52,29.55,61188.0,24.6171,24.6255,24.5838,24.6088,61188.0
2021-10-15 10:45:00,29.56,29.57,29.55,29.55,21844.0,24.6171,24.6255,24.6088,24.6088,21844.0
2021-10-15 10:50:00,29.55,29.56,29.52,29.52,32413.0,24.6088,24.6171,24.5838,24.5838,32413.0
2021-10-15 10:55:00,29.52,29.55,29.5,29.51,46223.0,24.5838,24.6088,24.5672,24.5755,46223.0
2021-10-15 11:00:00,29.5,29.52,29.5,29.51,57754.0,24.5672,24.5838,24.5672,24.5755,57754.0
2021-10-15 11:05:00,29.52,29.54,29.5,29.54,58208.0,24.5838,24.6005,24.5672,24.6005,58208.0
2021-10-15 11:10:00,29.53,29.55,29.51,29.51,43185.0,24.5921,24.6088,24.5755,24.5755,43185.0
2021-10-15 11:15:00,29.51,29.53,29.51,29.53,27982.0,24.5755,24.5921,24.5755,24.5921,27982.0
2021-10-15 11:20:00,29.53,29.56,29.52,29.56,95425.0,24.5921,24.6171,24.5838,24.6171,95425.0
2021-10-15 11:25:00,29.56,29.56,29.55,29.55,23403.0,24.6171,24.6171,24.6088,24.6088,23403.0
2021-10-15 11:30:00,29.55,29.57,29.53,29.53,46837.0,24.6088,24.6255,24.5921,24.5921,46837.0
2021-10-15 11:35:00,29.53,29.57,29.53,29.56,169235.0,24.5921,24.6255,24.5921,24.6171,169235.0
2021-10-15 11:40:00,29.57,29.6,29.55,29.59,67564.0,24.6255,24.6504,24.6088,24.6421,67564.0
2021-10-15 11:45:00,29.59,29.61,29.58,29.6,15456.0,24.6421,24.6588,24.6338,24.6504,15456.0
2021-10-15 11:50:00,29.6,29.62,29.58,29.62,28764.0,24.6504,24.6671,24.6338,24.6671,28764.0
2021-10-15 11:55:00,29.62,29.64,29.61,29.64,26216.0,24.6671,24.6837,24.6588,24.6837,26216.0
2021-10-15 12:00:00,29.64,29.64,29.62,29.64,17077.0,24.6837,24.6837,24.6671,24.6837,17077.0
2021-10-15 12:05:00,29.63,29.64,29.61,29.61,32305.0,24.6754,24.6837,24.6588,24.6588,32305.0
2021-10-15 12:10:00,29.61,29.62,29.6,29.6,12913.0,24.6588,24.6671,24.6504,24.6504,12913.0
2021-10-15 12:15:00,29.61,29.63,29.6,29.63,31480.0,24.6588,24.6754,24.6504,24.6754,31480.0
2021-10-15 12:20:00,29.63,29.63,29.57,29.58,52554.0,24.6754,24.6754,24.6255,24.6338,52554.0
2021-10-15 12:25:00,29.58,29.61,29.57,29.61,29620.0,24.6338,24.6588,24.6255,24.6588,29620.0
2021-10-15 12:30:00,29.61,29.61,29.55,29.58,43544.0,24.6588,24.6588,24.6088,24.6338,43544.0
2021-10-15 12:35:00,29.58,29.59,29.57,29.59,57491.0,24.6338,24.6421,24.6255,24.6421,57491.0
2021-10-15 12:40:00,29.59,29.63,29.58,29.63,120609.0,24.6421,24.6754,24.6338,24.6754,120609.0
2021-10-15 12:45:00,29.62,29.63,29.6,29.62,64791.0,24.6671,24.6754,24.6504,24.6671,64791.0
2021-10-15 12:50:00,29.61,29.62,29.6,29.62,27772.0,24.6588,24.6671,24.6504,24.6671,27772.0
2021-10-15 12:55:00,29.61,29.63,29.61,29.63,23718.0,24.6588,24.6754,24.6588,24.6754,23718.0
2021-10-15 13:00:00,29.63,29.63,29.61,29.62,24634.0,24.6754,24.6754,24.6588,24.6671,24634.0
2021-10-15 13:05:00,29.63,29.65,29.62,29.65,15265.0,24.6754,24.6921,24.6671,24.6921,15265.0
2021-10-15 13:10:00,29.65,29.66,29.63,29.64,26377.0,24.6921,24.7004,24.6754,24.6837,26377.0
2021-10-15 13:15:00,29.64,29.64,29.63,29.63,7200.0,24.6837,24.6837,24.6754,24.6754,7200.0
2021-10-15 13:20:00,29.63,29.64,29.62,29.63,56819.0,24.6754,24.6837,24.6671,24.6754,56819.0
2021-10-15 13:25:00,29.63,29.66,29.63,29.65,38188.0,24.6754,24.7004,24.6754,24.6921,38188.0
2021-10-15 13:30:00,29.66,29.68,29.65,29.68,37179.0,24.7004,24.7171,24.6921,24.7171,37179.0
2021-10-15 13:35:00,29.67,29.68,29.66,29.67,21684.0,24.7087,24.7171,24.7004,24.7087,21684.0
2021-10-15 13:40:00,29.68,29.68,29.66,29.68,19012.0,24.7171,24.7171,24.7004,24.7171,19012.0
2021-10-15 13:45:00,29.68,29.73,29.68,29.73,33731.0,24.7171,24.7587,24.7171,24.7587,33731.0
2021-10-15 13:50:00,29.73,29.73,29.71,29.71,25130.0,24.7587,24.7587,24.742,24.742,25130.0
2021-10-15 13:55:00,29.71,29.73,29.71,29.73,13190.0,24.742,24.7587,24.742,24.7587,13190.0
2021-10-15 14:00:00,29.73,29.73,29.7,29.71,100565.0,24.7587,24.7587,24.7337,24.742,100565.0
2021-10-15 14:05:00,29.71,29.72,29.68,29.72,74460.0,24.742,24.7504,24.7171,24.7504,74460.0
2021-10-15 14:10:00,29.72,29.74,29.71,29.73,95173.0,24.7504,24.767,24.742,24.7587,95173.0
2021-10-15 14:15:00,29.73,29.74,29.72,29.73,30222.0,24.7587,24.767,24.7504,24.7587,30222.0
2021-10-15 14:20:00,29.73,29.73,29.71,29.73,55156.0,24.7587,24.7587,24.742,24.7587,55156.0
2021-10-15 14:25:00,29.73,29.73,29.71,29.73,44812.0,24.7587,24.7587,24.742,24.7587,44812.0
2021-10-15 14:30:00,29.73,29.74,29.71,29.73,52955.0,24.7587,24.767,24.742,24.7587,52955.0
2021-10-15 14:35:00,29.73,29.75,29.72,29.75,50021.0,24.7587,24.7754,24.7504,24.7754,50021.0
2021-10-15 14:40:00,29.74,29.75,29.71,29.72,56105.0,24.767,24.7754,24.742,24.7504,56105.0
2021-10-15 14:45:00,29.72,29.72,29.7,29.71,28974.0,24.7504,24.7504,24.7337,24.742,28974.0
2021-10-15 14:50:00,29.71,29.72,29.68,29.7,27826.0,24.742,24.7504,24.7171,24.7337,27826.0
2021-10-15 14:55:00,29.69,29.72,29.69,29.71,45680.0,24.7254,24.7504,24.7254,24.742,45680.0
2021-10-15 15:00:00,29.71,29.72,29.66,29.67,80544.0,24.742,24.7504,24.7004,24.7087,80544.0
2021-10-15 15:05:00,29.67,29.68,29.62,29.63,82407.0,24.7087,24.7171,24.6671,24.6754,82407.0
2021-10-15 15:10:00,29.63,29.64,29.61,29.64,58723.0,24.6754,24.6837,24.6588,24.6837,58723.0
2021-10-15 15:15:00,29.63,29.64,29.57,29.58,136815.0,24.6754,24.6837,24.6255,24.6338,136815.0
2021-10-15 15:20:00,29.58,29.59,29.55,29.59,152452.0,24.6338,24.6421,24.6088,24.6421,152452.0
2021-10-15 15:25:00,29.58,29.61,29.58,29.6,114454.0,24.6338,24.6588,24.6338,24.6504,114454.0
2021-10-15 15:30:00,29.6,29.62,29.59,29.62,40787.0,24.6504,24.6671,24.6421,24.6671,40787.0
2021-10-15 15:35:00,29.62,29.65,29.61,29.65,62462.0,24.6671,24.6921,24.6588,24.6921,62462.0
2021-10-15 15:40:00,29.65,29.69,29.65,29.68,140659.0,24.6921,24.7254,24.6921,24.7171,140659.0
2021-10-15 15:45:00,29.68,29.71,29.66,29.69,195931.0,24.7171,24.742,24.7004,24.7254,195931.0
2021-10-15 15:50:00,29.7,29.71,29.63,29.63,261025.0,24.7337,24.742,24.6754,24.6754,261025.0
2021-10-15 15:55:00,29.64,29.64,29.53,29.56,914013.0,24.6837,24.6837,24.5921,24.6171,914013.0
2021-10-18 09:30:00,29.74,29.89,29.71,29.87,298073.0,24.767,24.8919,24.742,24.8753,298073.0
2021-10-18 09:35:00,29.86,29.86,29.66,29.68,146496.0,24.867,24.867,24.7004,24.7171,146496.0
2021-10-18 09:40:00,29.67,29.75,29.58,29.74,129848.0,24.7087,24.7754,24.6338,24.767,129848.0
2021-10-18 09:45:00,29.75,29.77,29.71,29.74,57711.0,24.7754,24.792,24.742,24.767,57711.0
2021-10-18 09:50:00,29.74,29.79,29.73,29.75,79548.0,24.767,24.8087,24.7587,24.7754,79548.0
2021-10-18 09:55:00,29.74,29.77,29.69,29.77,55035.0,24.767,24.792,24.7254,24.792,55035.0
2021-10-18 10:00:00,29.77,29.84,29.76,29.76,69859.0,24.792,24.8503,24.7837,24.7837,69859.0
2021-10-18 10:05:00,29.76,29.77,29.7,29.74,41590.0,24.7837,24.792,24.7337,24.767,41590.0
2021-10-18 10:10:00,29.74,29.77,29.72,29.77,42699.0,24.767,24.792,24.7504,24.792,42699.0
2021-10-18 10:15:00,29.76,29.77,29.72,29.73,65848.0,24.7837,24.792,24.7504,24.7587,65848.0
2021-10-18 10:20:00,29.73,29.79,29.72,29.78,61753.0,24.7587,24.8087,24.7504,24.8003,61753.0
2021-10-18 10:25:00,29.78,29.8,29.76,29.77,33810.0,24.8003,24.817,24.7837,24.792,33810.0
2021-10-18 10:30:00,29.77,29.79,29.74,29.75,68358.0,24.792,24.8087,24.767,24.7754,68358.0
2021-10-18 10:35:00,29.75,29.77,29.72,29.77,34223.0,24.7754,24.792,24.7504,24.792,34223.0
2021-10-18 10:40:00,29.77,29.79,29.74,29.78,41469.0,24.792,24.8087,24.767,24.8003,41469.0
2021-10-18 10:45:00,29.79,29.79,29.7,29.75,69289.0,24.8087,24.8087,24.7337,24.7754,69289.0
2021-10-18 10:50:00,29.75,29.76,29.69,29.7,201844.0,24.7754,24.7837,24.7254,24.7337,201844.0
2021-10-18 10:55:00,29.7,29.73,29.69,29.7,77989.0,24.7337,24.7587,24.7254,24.7337,77989.0
2021-10-18 11:00:00,29.7,29.71,29.63,29.67,50309.0,24.7337,24.742,24.6754,24.7087,50309.0
2021-10-18 11:05:00,29.67,29.67,29.61,29.62,66351.0,24.7087,24.7087,24.6588,24.6671,66351.0
2021-10-18 11:10:00,29.63,29.64,29.57,29.57,77540.0,24.6754,24.6837,24.6255,24.6255,77540.0
2021-10-18 11:15:00,29.57,29.62,29.54,29.62,121831.0,24.6255,24.6671,24.6005,24.6671,121831.0
2021-10-18 11:20:00,29.61,29.64,29.59,29.62,33952.0,24.6588,24.6837,24.6421,24.6671,33952.0
2021-10-18 11:25:00,29.62,29.63,29.6,29.6,66458.0,24.6671,24.6754,24.6504,24.6504,66458.0
2021-10-18 11:30:00,29.6,29.61,29.58,29.59,124779.0,24.6504,24.6588,24.6338,24.6421,124779.0
2021-10-18 11:35:00,29.6,29.6,29.56,29.58,45054.0,24.6504,24.6504,24.6171,24.6338,45054.0
2021-10-18 11:40:00,29.58,29.58,29.5,29.52,79122.0,24.6338,24.6338,24.5672,24.5838,79122.0
2021-10-18 11:45:00,29.52,29.54,29.51,29.54,46321.0,24.5838,24.6005,24.5755,24.6005,46321.0
2021-10-18 11:50:00,29.54,29.57,29.53,29.57,73436.0,24.6005,24.6255,24.5921,24.6255,73436.0
2021-10-18 11:55:00,29.57,29.58,29.54,29.55,79261.0,24.6255,24.6338,24.6005,24.6088,79261.0
2021-10-18 12:00:00,29.55,29.56,29.51,29.52,29767.0,24.6088,24.6171,24.5755,24.5838,29767.0
2021-10-18 12:05:00,29.51,29.55,29.5,29.54,29794.0,24.5755,24.6088,24.5672,24.6005,29794.0
2021-10-18 12:10:00,29.54,29.57,29.54,29.56,39666.0,24.6005,24.6255,24.6005,24.6171,39666.0
2021-10-18 12:15:00,29.57,29.61,29.56,29.6,54554.0,24.6255,24.6588,24.6171,24.6504,54554.0
2021-10-18 12:20:00,29.6,29.63,29.59,29.63,16860.0,24.6504,24.6754,24.6421,24.6754,16860.0
2021-10-18 12:25:00,29.63,29.64,29.6,29.61,41312.0,24.6754,24.6837,24.6504,24.6588,41312.0
2021-10-18 12:30:00,29.61,29.62,29.59,29.6,46737.0,24.6588,24.6671,24.6421,24.6504,46737.0
2021-10-18 12:35:00,29.59,29.6,29.55,29.55,42370.0,24.6421,24.6504,24.6088,24.6088,42370.0
2021-10-18 12:40:00,29.55,29.58,29.52,29.52,29244.0,24.6088,24.6338,24.5838,24.5838,29244.0
2021-10-18 12:45:00,29.52,29.54,29.51,29.52,44863.0,24.5838,24.6005,24.5755,24.5838,44863.0
2021-10-18 12:50:00,29.52,29.53,29.49,29.51,41940.0,24.5838,24.5921,24.5588,24.5755,41940.0
2021-10-18 12:55:00,29.5,29.53,29.49,29.5,37459.0,24.5672,24.5921,24.5588,24.5672,37459.0
2021-10-18 13:00:00,29.49,29.51,29.46,29.49,44252.0,24.5588,24.5755,24.5338,24.5588,44252.0
2021-10-18 13:05:00,29.48,29.49,29.44,29.46,74759.0,24.5505,24.5588,24.5172,24.5338,74759.0
2021-10-18 13:10:00,29.46,29.48,29.44,29.47,19725.0,24.5338,24.5505,24.5172,24.5422,19725.0
2021-10-18 13:15:00,29.48,29.49,29.45,29.49,24194.0,24.5505,24.5588,24.5255,24.5588,24194.0
2021-10-18 13:20:00,29.5,29.52,29.46,29.47,30321.0,24.5672,24.5838,24.5338,24.5422,30321.0
2021-10-18 13:25:00,29.47,29.48,29.44,29.45,42214.0,24.5422,24.5505,24.5172,24.5255,42214.0
2021-10-18 13:30:00,29.45,29.46,29.4,29.4,40924.0,24.5255,24.5338,24.4839,24.4839,40924.0
2021-10-18 13:35:00,29.41,29.42,29.37,29.38,49541.0,24.4922,24.5005,24.4589,24.4672,49541.0
2021-10-18 13:40:00,29.37,29.38,29.35,29.36,42074.0,24.4589,24.4672,24.4422,24.4506,42074.0
2021-10-18 13:45:00,29.36,29.37,29.34,29.34,34410.0,24.4506,24.4589,24.4339,24.4339,34410.0
2021-10-18 13:50:00,29.35,29.38,29.32,29.35,59927.0,24.4422,24.4672,24.4173,24.4422,59927.0
2021-10-18 13:55:00,29.35,29.36,29.31,29.33,40525.0,24.4422,24.4506,24.4089,24.4256,40525.0
2021-10-18 14:00:00,29.33,29.33,29.29,29.3,36314.0,24.4256,24.4256,24.3923,24.4006,36314.0
2021-10-18 14:05:00,29.3,29.32,29.27,29.31,59533.0,24.4006,24.4173,24.3756,24.4089,59533.0
2021-10-18 14:10:00,29.3,29.32,29.28,29.3,58759.0,24.4006,24.4173,24.3839,24.4006,58759.0
2021-10-18 14:15:00,29.3,29.31,29.28,29.3,37231.0,24.4006,24.4089,24.3839,24.4006,37231.0
2021-10-18 14:20:00,29.3,29.32,29.29,29.3,35166.0,24.4006,24.4173,24.3923,24.4006,35166.0
2021-10-18 14:25:00,29.3,29.34,29.3,29.33,52881.0,24.4006,24.4339,24.4006,24.4256,52881.0
2021-10-18 14:30:00,29.33,29.34,29.31,29.33,43181.0,24.4256,24.4339,24.4089,24.4256,43181.0
2021-10-18 14:35:00,29.33,29.34,29.29,29.3,70290.0,24.4256,24.4339,24.3923,24.4006,70290.0
2021-10-18 14:40:00,29.3,29.31,29.27,29.28,59344.0,24.4006,24.4089,24.3756,24.3839,59344.0
2021-10-18 14:45:00,29.28,29.28,29.25,29.27,50446.0,24.3839,24.3839,24.359,24.3756,50446.0
2021-10-18 14:50:00,29.27,29.29,29.26,29.28,61115.0,24.3756,24.3923,24.3673,24.3839,61115.0
2021-10-18 14:55:00,29.28,29.31,29.27,29.3,53107.0,24.3839,24.4089,24.3756,24.4006,53107.0
2021-10-18 15:00:00,29.31,29.32,29.28,29.3,48736.0,24.4089,24.4173,24.3839,24.4006,48736.0
2021-10-18 15:05:00,29.3,29.3,29.24,29.24,74885.0,24.4006,24.4006,24.3506,24.3506,74885.0
2021-10-18 15:10:00,29.25,29.27,29.23,29.24,67457.0,24.359,24.3756,24.3423,24.3506,67457.0
2021-10-18 15:15:00,29.24,29.26,29.23,29.26,50617.0,24.3506,24.3673,24.3423,24.3673,50617.0
2021-10-18 15:20:00,29.26,29.26,29.24,29.25,98588.0,24.3673,24.3673,24.3506,24.359,98588.0
2021-10-18 15:25:00,29.26,29.27,29.24,29.27,56093.0,24.3673,24.3756,24.3506,24.3756,56093.0
2021-10-18 15:30:00,29.26,29.31,29.25,29.3,81545.0,24.3673,24.4089,24.359,24.4006,81545.0
2021-10-18 15:35:00,29.3,29.34,29.3,29.32,144784.0,24.4006,24.4339,24.4006,24.4173,144784.0
2021-10-18 15:40:00,29.32,29.33,29.29,29.29,126667.0,24.4173,24.4256,24.3923,24.3923,126667.0
2021-10-18 15:45:00,29.29,29.3,29.28,29.28,154879.0,24.3923,24.4006,24.3839,24.3839,154879.0
2021-10-18 15:50:00,29.29,29.3,29.23,29.24,564452.0,24.3923,24.4006,24.3423,24.3506,564452.0
2021-10-18 15:55:00,29.24,29.3,29.22,29.29,810013.0,24.3506,24.4006,24.334,24.3923,810013.0
2021-10-19 09:30:00,29.15,29.2,29.03,29.07,181134.0,24.2757,24.3173,24.1757,24.2091,181134.0
2021-10-19 09:35:00,29.06,29.06,28.95,29.03,110437.0,24.2007,24.2007,24.1091,24.1757,110437.0
2021-10-19 09:40:00,29.04,29.05,28.99,29.03,133549.0,24.1841,24.1924,24.1424,24.1757,133549.0
2021-10-19 09:45:00,29.04,29.04,28.9,28.91,79566.0,24.1841,24.1841,24.0675,24.0758,79566.0
2021-10-19 09:50:00,28.92,29.02,28.92,29.01,96220.0,24.0841,24.1674,24.0841,24.1591,96220.0
2021-10-19 09:55:00,29.01,29.02,28.96,28.98,90885.0,24.1591,24.1674,24.1175,24.1341,90885.0
2021-10-19 10:00:00,28.99,29.05,28.98,29.03,91750.0,24.1424,24.1924,24.1341,24.1757,91750.0
2021-10-19 10:05:00,29.03,29.11,29.02,29.08,71015.0,24.1757,24.2424,24.1674,24.2174,71015.0
2021-10-19 10:10:00,29.07,29.09,29.04,29.04,55245.0,24.2091,24.2257,24.1841,24.1841,55245.0
2021-10-19 10:15:00,29.04,29.09,29.04,29.05,56591.0,24.1841,24.2257,24.1841,24.1924,56591.0
2021-10-19 10:20:00,29.05,29.05,28.98,29.0,52678.0,24.1924,24.1924,24.1341,24.1508,52678.0
2021-10-19 10:25:00,29.01,29.04,29.0,29.0,50478.0,24.1591,24.1841,24.1508,24.1508,50478.0
2021-10-19 10:30:00,29.01,29.03,28.99,29.02,72402.0,24.1591,24.1757,24.1424,24.1674,72402.0
2021-10-19 10:35:00,29.02,29.03,29.0,29.03,84552.0,24.1674,24.1757,24.1508,24.1757,84552.0
2021-10-19 10:40:00,29.03,29.08,29.02,29.08,103101.0,24.1757,24.2174,24.1674,24.2174,103101.0
2021-10-19 10:45:00,29.08,29.08,29.05,29.05,29786.0,24.2174,24.2174,24.1924,24.1924,29786.0
2021-10-19 10:50:00,29.05,29.08,29.05,29.07,57948.0,24.1924,24.2174,24.1924,24.2091,57948.0
2021-10-19 10:55:00,29.07,29.07,29.01,29.03,57886.0,24.2091,24.2091,24.1591,24.1757,57886.0
2021-10-19 11:00:00,29.03,29.04,29.01,29.04,56569.0,24.1757,24.1841,24.1591,24.1841,56569.0
2021-10-19 11:05:00,29.04,29.04,29.01,29.02,51554.0,24.1841,24.1841,24.1591,24.1674,51554.0
2021-10-19 11:10:00,29.01,29.05,29.01,29.05,60592.0,24.1591,24.1924,24.1591,24.1924,60592.0
2021-10-19 11:15:00,29.04,29.06,29.01,29.01,47610.0,24.1841,24.2007,24.1591,24.1591,47610.0
2021-10-19 11:20:00,29.01,29.03,29.0,29.02,70574.0,24.1591,24.1757,24.1508,24.1674,70574.0
2021-10-19 11:25:00,29.03,29.03,29.01,29.03,42523.0,24.1757,24.1757,24.1591,24.1757,42523.0
2021-10-19 11:30:00,29.02,29.04,29.01,29.04,61524.0,24.1674,24.1841,24.1591,24.1841,61524.0
2021-10-19 11:35:00,29.04,29.05,29.03,29.04,91830.0,24.1841,24.1924,24.1757,24.1841,91830.0
2021-10-19 11:40:00,29.04,29.06,29.02,29.05,102605.0,24.1841,24.2007,24.1674,24.1924,102605.0
2021-10-19 11:45:00,29.06,29.1,29.05,29.1,40582.0,24.2007,24.234,24.1924,24.234,40582.0
2021-10-19 11:50:00,29.1,29.12,29.09,29.11,61676.0,24.234,24.2507,24.2257,24.2424,61676.0
2021-10-19 11:55:00,29.11,29.11,29.08,29.1,44395.0,24.2424,24.2424,24.2174,24.234,44395.0
2021-10-19 12:00:00,29.09,29.1,29.08,29.09,24975.0,24.2257,24.234,24.2174,24.2257,24975.0
2021-10-19 12:05:00,29.1,29.13,29.09,29.12,109827.0,24.234,24.259,24.2257,24.2507,109827.0
2021-10-19 12:10:00,29.12,29.13,29.11,29.13,37089.0,24.2507,24.259,24.2424,24.259,37089.0
2021-10-19 12:15:00,29.12,29.17,29.11,29.16,71439.0,24.2507,24.2923,24.2424,24.284,71439.0
2021-10-19 12:20:00,29.16,29.16,29.13,29.14,23202.0,24.284,24.284,24.259,24.2674,23202.0
2021-10-19 12:25:00,29.14,29.15,29.13,29.14,38170.0,24.2674,24.2757,24.259,24.2674,38170.0
2021-10-19 12:30:00,29.14,29.15,29.1,29.11,38531.0,24.2674,24.2757,24.234,24.2424,38531.0
2021-10-19 12:35:00,29.11,29.16,29.1,29.16,51611.0,24.2424,24.284,24.234,24.284,51611.0
2021-10-19 12:40:00,29.15,29.19,29.14,29.19,21347.0,24.2757,24.309,24.2674,24.309,21347.0
2021-10-19 12:45:00,29.19,29.19,29.17,29.18,15644.0,24.309,24.309,24.2923,24.3007,15644.0
2021-10-19 12:50:00,29.18,29.18,29.17,29.18,23201.0,24.3007,24.3007,24.2923,24.3007,23201.0
2021-10-19 12:55:00,29.18,29.19,29.17,29.19,60368.0,24.3007,24.309,24.2923,24.309,60368.0
2021-10-19 13:00:00,29.18,29.19,29.15,29.16,55642.0,24.3007,24.309,24.2757,24.284,55642.0
2021-10-19 13:05:00,29.15,29.15,29.13,29.14,22265.0,24.2757,24.2757,24.259,24.2674,22265.0
2021-10-19 13:10:00,29.13,29.14,29.11,29.13,17970.0,24.259,24.2674,24.2424,24.259,17970.0
2021-10-19 13:15:00,29.13,29.15,29.13,29.14,47907.0,24.259,24.2757,24.259,24.2674,47907.0
2021-10-19 13:20:00,29.14,29.15,29.13,29.13,45417.0,24.2674,24.2757,24.259,24.259,45417.0
2021-10-19 13:25:00,29.13,29.13,29.1,29.12,28844.0,24.259,24.259,24.234,24.2507,28844.0
2021-10-19 13:30:00,29.12,29.13,29.1,29.13,33685.0,24.2507,24.259,24.234,24.259,33685.0
2021-10-19 13:35:00,29.13,29.14,29.11,29.13,85094.0,24.259,24.2674,24.2424,24.259,85094.0
2021-10-19 13:40:00,29.12,29.12,29.09,29.1,48701.0,24.2507,24.2507,24.2257,24.234,48701.0
2021-10-19 13:45:00,29.1,29.11,29.08,29.09,113270.0,24.234,24.2424,24.2174,24.2257,113270.0
2021-10-19 13:50:00,29.09,29.1,29.08,29.09,87579.0,24.2257,24.234,24.2174,24.2257,87579.0
2021-10-19 13:55:00,29.09,29.09,29.05,29.07,69951.0,24.2257,24.2257,24.1924,24.2091,69951.0
2021-10-19 14:00:00,29.07,29.07,29.03,29.03,37961.0,24.2091,24.2091,24.1757,24.1757,37961.0
2021-10-19 14:05:00,29.03,29.04,28.98,28.99,55915.0,24.1757,24.1841,24.1341,24.1424,55915.0
2021-10-19 14:10:00,29.0,29.01,28.99,29.0,61380.0,24.1508,24.1591,24.1424,24.1508,61380.0
2021-10-19 14:15:00,28.99,29.01,28.99,29.0,36881.0,24.1424,24.1591,24.1424,24.1508,36881.0
2021-10-19 14:20:00,29.0,29.01,28.97,28.98,80983.0,24.1508,24.1591,24.1258,24.1341,80983.0
2021-10-19 14:25:00,28.99,29.0,28.97,28.98,29226.0,24.1424,24.1508,24.1258,24.1341,29226.0
2021-10-19 14:30:00,28.97,28.97,28.94,28.95,74748.0,24.1258,24.1258,24.1008,24.1091,74748.0
2021-10-19 14:35:00,28.94,28.94,28.9,28.92,41592.0,24.1008,24.1008,24.0675,24.0841,41592.0
2021-10-19 14:40:00,28.92,28.92,28.9,28.91,40484.0,24.0841,24.0841,24.0675,24.0758,40484.0
2021-10-19 14:45:00,28.91,29.0,28.91,28.99,99782.0,24.0758,24.1508,24.0758,24.1424,99782.0
2021-10-19 14:50:00,29.0,29.01,28.96,28.96,283567.0,24.1508,24.1591,24.1175,24.1175,283567.0
2021-10-19 14:55:00,28.97,28.98,28.94,28.96,80839.0,24.1258,24.1341,24.1008,24.1175,80839.0
2021-10-19 15:00:00,28.96,28.97,28.94,28.96,133332.0,24.1175,24.1258,24.1008,24.1175,133332.0
2021-10-19 15:05:00,28.96,28.97,28.94,28.95,98540.0,24.1175,24.1258,24.1008,24.1091,98540.0
2021-10-19 15:10:00,28.95,28.96,28.92,28.93,51030.0,24.1091,24.1175,24.0841,24.0925,51030.0
2021-10-19 15:15:00,28.93,28.98,28.93,28.98,69437.0,24.0925,24.1341,24.0925,24.1341,69437.0
2021-10-19 15:20:00,28.98,29.0,28.95,28.95,80928.0,24.1341,24.1508,24.1091,24.1091,80928.0
2021-10-19 15:25:00,28.95,28.97,28.94,28.96,68599.0,24.1091,24.1258,24.1008,24.1175,68599.0
2021-10-19 15:30:00,28.96,28.97,28.93,28.93,98754.0,24.1175,24.1258,24.0925,24.0925,98754.0
2021-10-19 15:35:00,28.93,28.99,28.93,28.98,120103.0,24.0925,24.1424,24.0925,24.1341,120103.0
2021-10-19 15:40:00,28.99,28.99,28.95,28.95,92714.0,24.1424,24.1424,24.1091,24.1091,92714.0
2021-10-19 15:45:00,28.95,28.99,28.95,28.96,151686.0,24.1091,24.1424,24.1091,24.1175,151686.0
2021-10-19 15:50:00,28.96,28.99,28.95,28.96,212469.0,24.1175,24.1424,24.1091,24.1175,212469.0
2021-10-19 15:55:00,28.96,29.0,28.96,29.0,364370.0,24.1175,24.1508,24.1175,24.1508,364370.0
2021-10-20 09:30:00,28.96,29.04,28.91,28.96,151294.0,24.1175,24.1841,24.0758,24.1175,151294.0
2021-10-20 09:35:00,28.95,28.96,28.9,28.92,71554.0,24.1091,24.1175,24.0675,24.0841,71554.0
2021-10-20 09:40:00,28.92,28.95,28.88,28.89,140339.0,24.0841,24.1091,24.0508,24.0592,140339.0
2021-10-20 09:45:00,28.91,28.94,28.89,28.92,63964.0,24.0758,24.1008,24.0592,24.0841,63964.0
2021-10-20 09:50:00,28.92,28.95,28.91,28.92,90909.0,24.0841,24.1091,24.0758,24.0841,90909.0
2021-10-20 09:55:00,28.92,28.95,28.9,28.93,67087.0,24.0841,24.1091,24.0675,24.0925,67087.0
2021-10-20 10:00:00,28.92,28.93,28.87,28.88,105765.0,24.0841,24.0925,24.0425,24.0508,105765.0
2021-10-20 10:05:00,28.88,28.92,28.87,28.9,50413.0,24.0508,24.0841,24.0425,24.0675,50413.0
2021-10-20 10:10:00,28.91,28.99,28.9,28.99,26345.0,24.0758,24.1424,24.0675,24.1424,26345.0
2021-10-20 10:15:00,28.99,29.01,28.97,29.0,26376.0,24.1424,24.1591,24.1258,24.1508,26376.0
2021-10-20 10:20:00,28.99,29.05,28.98,29.05,38430.0,24.1424,24.1924,24.1341,24.1924,38430.0
2021-10-20 10:25:00,29.05,29.1,29.05,29.08,96515.0,24.1924,24.234,24.1924,24.2174,96515.0
2021-10-20 10:30:00,29.09,29.17,29.08,29.13,120963.0,24.2257,24.2923,24.2174,24.259,120963.0
2021-10-20 10:35:00,29.13,29.15,29.1,29.1,65118.0,24.259,24.2757,24.234,24.234,65118.0
2021-10-20 10:40:00,29.11,29.13,29.08,29.08,125962.0,24.2424,24.259,24.2174,24.2174,125962.0
2021-10-20 10:45:00,29.09,29.1,29.06,29.09,89399.0,24.2257,24.234,24.2007,24.2257,89399.0
2021-10-20 10:50:00,29.08,29.09,29.05,29.07,62527.0,24.2174,24.2257,24.1924,24.2091,62527.0
2021-10-20 10:55:00,29.07,29.08,29.04,29.05,60503.0,24.2091,24.2174,24.1841,24.1924,60503.0
2021-10-20 11:00:00,29.05,29.1,29.05,29.08,59228.0,24.1924,24.234,24.1924,24.2174,59228.0
2021-10-20 11:05:00,29.08,29.09,29.06,29.09,35719.0,24.2174,24.2257,24.2007,24.2257,35719.0
2021-10-20 11:10:00,29.09,29.09,29.03,29.04,69258.0,24.2257,24.2257,24.1757,24.1841,69258.0
2021-10-20 11:15:00,29.04,29.04,29.01,29.02,69681.0,24.1841,24.1841,24.1591,24.1674,69681.0
2021-10-20 11:20:00,29.03,29.05,29.01,29.04,60513.0,24.1757,24.1924,24.1591,24.1841,60513.0
2021-10-20 11:25:00,29.03,29.04,29.02,29.02,33064.0,24.1757,24.1841,24.1674,24.1674,33064.0
2021-10-20 11:30:00,29.03,29.04,28.99,29.0,49492.0,24.1757,24.1841,24.1424,24.1508,49492.0
2021-10-20 11:35:00,29.0,29.03,28.99,29.0,23084.0,24.1508,24.1757,24.1424,24.1508,23084.0
2021-10-20 11:40:00,28.99,29.0,28.97,28.99,26500.0,24.1424,24.1508,24.1258,24.1424,26500.0
2021-10-20 11:45:00,28.99,29.01,28.98,29.0,64177.0,24.1424,24.1591,24.1341,24.1508,64177.0
2021-10-20 11:50:00,29.0,29.01,28.97,28.97,86121.0,24.1508,24.1591,24.1258,24.1258,86121.0
2021-10-20 11:55:00,28.97,28.98,28.95,28.96,27650.0,24.1258,24.1341,24.1091,24.1175,27650.0
2021-10-20 12:00:00,28.96,29.02,28.96,29.0,82920.0,24.1175,24.1674,24.1175,24.1508,82920.0
2021-10-20 12:05:00,29.0,29.01,28.98,28.99,25940.0,24.1508,24.1591,24.1341,24.1424,25940.0
2021-10-20 12:10:00,28.99,29.03,28.99,29.02,81048.0,24.1424,24.1757,24.1424,24.1674,81048.0
2021-10-20 12:15:00,29.02,29.03,29.01,29.03,51560.0,24.1674,24.1757,24.1591,24.1757,51560.0
2021-10-20 12:20:00,29.02,29.04,29.0,29.04,203985.0,24.1674,24.1841,24.1508,24.1841,203985.0
2021-10-20 12:25:00,29.04,29.05,29.02,29.05,35578.0,24.1841,24.1924,24.1674,24.1924,35578.0
2021-10-20 12:30:00,29.05,29.05,29.03,29.04,84826.0,24.1924,24.1924,24.1757,24.1841,84826.0
2021-10-20 12:35:00,29.04,29.05,29.04,29.05,11212.0,24.1841,24.1924,24.1841,24.1924,11212.0
2021-10-20 12:40:00,29.04,29.05,29.02,29.03,18150.0,24.1841,24.1924,24.1674,24.1757,18150.0
2021-10-20 12:45:00,29.03,29.04,29.0,29.01,55656.0,24.1757,24.1841,24.1508,24.1591,55656.0
2021-10-20 12:50:00,29.0,29.01,29.0,29.01,10140.0,24.1508,24.1591,24.1508,24.1591,10140.0
2021-10-20 12:55:00,29.01,29.01,28.99,29.0,24761.0,24.1591,24.1591,24.1424,24.1508,24761.0
2021-10-20 13:00:00,29.0,29.01,28.98,28.99,23589.0,24.1508,24.1591,24.1341,24.1424,23589.0
2021-10-20 13:05:00,28.99,29.0,28.97,28.97,20206.0,24.1424,24.1508,24.1258,24.1258,20206.0
2021-10-20 13:10:00,28.98,29.01,28.97,29.01,43568.0,24.1341,24.1591,24.1258,24.1591,43568.0
2021-10-20 13:15:00,29.0,29.01,28.98,28.99,22133.0,24.1508,24.1591,24.1341,24.1424,22133.0
2021-10-20 13:20:00,28.99,28.99,28.96,28.99,24140.0,24.1424,24.1424,24.1175,24.1424,24140.0
2021-10-20 13:25:00,28.99,29.01,28.98,29.0,22501.0,24.1424,24.1591,24.1341,24.1508,22501.0
2021-10-20 13:30:00,29.0,29.02,28.98,29.0,29621.0,24.1508,24.1674,24.1341,24.1508,29621.0
2021-10-20 13:35:00,29.0,29.01,28.99,29.0,40249.0,24.1508,24.1591,24.1424,24.1508,40249.0
2021-10-20 13:40:00,29.0,29.01,28.99,29.0,40712.0,24.1508,24.1591,24.1424,24.1508,40712.0
2021-10-20 13:45:00,29.0,29.02,28.99,29.01,30818.0,24.1508,24.1674,24.1424,24.1591,30818.0
2021-10-20 13:50:00,29.01,29.03,29.0,29.01,45436.0,24.1591,24.1757,24.1508,24.1591,45436.0
2021-10-20 13:55:00,29.02,29.03,29.01,29.03,24144.0,24.1674,24.1757,24.1591,24.1757,24144.0
2021-10-20 14:00:00,29.02,29.03,29.01,29.01,67282.0,24.1674,24.1757,24.1591,24.1591,67282.0
2021-10-20 14:05:00,29.01,29.07,29.01,29.07,80368.0,24.1591,24.2091,24.1591,24.2091,80368.0
2021-10-20 14:10:00,29.07,29.08,29.06,29.07,31017.0,24.2091,24.2174,24.2007,24.2091,31017.0
2021-10-20 14:15:00,29.06,29.09,29.06,29.07,34014.0,24.2007,24.2257,24.2007,24.2091,34014.0
2021-10-20 14:20:00,29.07,29.08,29.05,29.05,19820.0,24.2091,24.2174,24.1924,24.1924,19820.0
2021-10-20 14:25:00,29.05,29.07,29.05,29.05,92692.0,24.1924,24.2091,24.1924,24.1924,92692.0
2021-10-20 14:30:00,29.05,29.07,29.05,29.07,27407.0,24.1924,24.2091,24.1924,24.2091,27407.0
2021-10-20 14:35:00,29.07,29.08,29.06,29.07,25623.0,24.2091,24.2174,24.2007,24.2091,25623.0
2021-10-20 14:40:00,29.07,29.08,29.05,29.07,43596.0,24.2091,24.2174,24.1924,24.2091,43596.0
2021-10-20 14:45:00,29.07,29.08,29.06,29.07,24129.0,24.2091,24.2174,24.2007,24.2091,24129.0
2021-10-20 14:50:00,29.07,29.08,29.05,29.05,53215.0,24.2091,24.2174,24.1924,24.1924,53215.0
2021-10-20 14:55:00,29.05,29.1,29.05,29.1,35205.0,24.1924,24.234,24.1924,24.234,35205.0
2021-10-20 15:00:00,29.1,29.1,29.08,29.09,37041.0,24.234,24.234,24.2174,24.2257,37041.0
2021-10-20 15:05:00,29.08,29.11,29.08,29.09,88261.0,24.2174,24.2424,24.2174,24.2257,88261.0
2021-10-20 15:10:00,29.09,29.1,29.08,29.09,17929.0,24.2257,24.234,24.2174,24.2257,17929.0
2021-10-20 15:15:00,29.09,29.09,29.07,29.08,49856.0,24.2257,24.2257,24.2091,24.2174,49856.0
2021-10-20 15:20:00,29.08,29.09,29.05,29.08,66640.0,24.2174,24.2257,24.1924,24.2174,66640.0
2021-10-20 15:25:00,29.08,29.08,29.06,29.07,122121.0,24.2174,24.2174,24.2007,24.2091,122121.0
2021-10-20 15:30:00,29.07,29.07,29.05,29.07,87501.0,24.2091,24.2091,24.1924,24.2091,87501.0
2021-10-20 15:35:00,29.07,29.07,29.04,29.04,66628.0,24.2091,24.2091,24.1841,24.1841,66628.0
2021-10-20 15:40:00,29.05,29.09,29.04,29.08,81979.0,24.1924,24.2257,24.1841,24.2174,81979.0
2021-10-20 15:45:00,29.08,29.11,29.08,29.1,81484.0,24.2174,24.2424,24.2174,24.234,81484.0
2021-10-20 15:50:00,29.1,29.15,29.09,29.15,155701.0,24.234,24.2757,24.2257,24.2757,155701.0
2021-10-20 15:55:00,29.15,29.18,29.13,29.17,454836.0,24.2757,24.3007,24.259,24.2923,454836.0
2021-10-21 09:30:00,29.06,29.11,29.0,29.04,178607.0,24.2007,24.2424,24.1508,24.1841,178607.0
2021-10-21 09:35:00,29.03,29.04,28.96,28.99,50007.0,24.1757,24.1841,24.1175,24.1424,50007.0
2021-10-21 09:40:00,29.0,29.0,28.91,28.92,40854.0,24.1508,24.1508,24.0758,24.0841,40854.0
2021-10-21 09:45:00,28.92,29.04,28.91,29.02,78013.0,24.0841,24.1841,24.0758,24.1674,78013.0
2021-10-21 09:50:00,29.01,29.02,28.95,28.95,30900.0,24.1591,24.1674,24.1091,24.1091,30900.0
2021-10-21 09:55:00,28.96,29.02,28.92,29.01,36730.0,24.1175,24.1674,24.0841,24.1591,36730.0
2021-10-21 10:00:00,29.01,29.02,28.93,28.96,69356.0,24.1591,24.1674,24.0925,24.1175,69356.0
2021-10-21 10:05:00,28.96,28.97,28.93,28.93,149868.0,24.1175,24.1258,24.0925,24.0925,149868.0
2021-10-21 10:10:00,28.94,28.98,28.9,28.92,177628.0,24.1008,24.1341,24.0675,24.0841,177628.0
2021-10-21 10:15:00,28.91,28.95,28.88,28.89,49182.0,24.0758,24.1091,24.0508,24.0592,49182.0
2021-10-21 10:20:00,28.89,28.92,28.87,28.92,76783.0,24.0592,24.0841,24.0425,24.0841,76783.0
2021-10-21 10:25:00,28.91,28.92,28.88,28.88,40129.0,24.0758,24.0841,24.0508,24.0508,40129.0
2021-10-21 10:30:00,28.88,28.89,28.86,28.89,58552.0,24.0508,24.0592,24.0342,24.0592,58552.0
2021-10-21 10:35:00,28.89,28.9,28.86,28.87,31533.0,24.0592,24.0675,24.0342,24.0425,31533.0
2021-10-21 10:40:00,28.87,28.89,28.85,28.88,43188.0,24.0425,24.0592,24.0258,24.0508,43188.0
2021-10-21 10:45:00,28.88,28.88,28.85,28.86,69041.0,24.0508,24.0508,24.0258,24.0342,69041.0
2021-10-21 10:50:00,28.85,28.85,28.74,28.75,50154.0,24.0258,24.0258,23.9342,23.9426,50154.0
2021-10-21 10:55:00,28.74,28.76,28.64,28.66,97619.0,23.9342,23.9509,23.851,23.8676,97619.0
2021-10-21 11:00:00,28.65,28.66,28.53,28.53,119191.0,23.8593,23.8676,23.7594,23.7594,119191.0
2021-10-21 11:05:00,28.54,28.57,28.51,28.55,87840.0,23.7677,23.7927,23.7427,23.776,87840.0
2021-10-21 11:10:00,28.54,28.57,28.52,28.54,74962.0,23.7677,23.7927,23.751,23.7677,74962.0
2021-10-21 11:15:00,28.53,28.54,28.49,28.54,130383.0,23.7594,23.7677,23.726,23.7677,130383.0
2021-10-21 11:20:00,28.54,28.58,28.53,28.54,196103.0,23.7677,23.801,23.7594,23.7677,196103.0
2021-10-21 11:25:00,28.54,28.6,28.53,28.53,66315.0,23.7677,23.8177,23.7594,23.7594,66315.0
2021-10-21 11:30:00,28.53,28.56,28.53,28.54,78929.0,23.7594,23.7843,23.7594,23.7677,78929.0
2021-10-21 11:35:00,28.53,28.57,28.5,28.57,87810.0,23.7594,23.7927,23.7344,23.7927,87810.0
2021-10-21 11:40:00,28.57,28.58,28.53,28.58,60568.0,23.7927,23.801,23.7594,23.801,60568.0
2021-10-21 11:45:00,28.57,28.59,28.54,28.59,71597.0,23.7927,23.8093,23.7677,23.8093,71597.0
2021-10-21 11:50:00,28.6,28.62,28.57,28.57,76728.0,23.8177,23.8343,23.7927,23.7927,76728.0
2021-10-21 11:55:00,28.57,28.61,28.56,28.57,84550.0,23.7927,23.826,23.7843,23.7927,84550.0
2021-10-21 12:00:00,28.58,28.58,28.52,28.55,121903.0,23.801,23.801,23.751,23.776,121903.0
2021-10-21 12:05:00,28.55,28.57,28.51,28.53,78018.0,23.776,23.7927,23.7427,23.7594,78018.0
2021-10-21 12:10:00,28.52,28.53,28.51,28.51,23843.0,23.751,23.7594,23.7427,23.7427,23843.0
2021-10-21 12:15:00,28.51,28.52,28.48,28.49,33463.0,23.7427,23.751,23.7177,23.726,33463.0
2021-10-21 12:20:00,28.49,28.52,28.48,28.52,67015.0,23.726,23.751,23.7177,23.751,67015.0
2021-10-21 12:25:00,28.53,28.53,28.5,28.51,69678.0,23.7594,23.7594,23.7344,23.7427,69678.0
2021-10-21 12:30:00,28.52,28.53,28.51,28.52,38800.0,23.751,23.7594,23.7427,23.751,38800.0
2021-10-21 12:35:00,28.52,28.54,28.51,28.54,26770.0,23.751,23.7677,23.7427,23.7677,26770.0
2021-10-21 12:40:00,28.54,28.56,28.51,28.52,61341.0,23.7677,23.7843,23.7427,23.751,61341.0
2021-10-21 12:45:00,28.52,28.54,28.48,28.49,108322.0,23.751,23.7677,23.7177,23.726,108322.0
2021-10-21 12:50:00,28.49,28.5,28.46,28.49,132159.0,23.726,23.7344,23.7011,23.726,132159.0
2021-10-21 12:55:00,28.49,28.49,28.41,28.44,165168.0,23.726,23.726,23.6594,23.6844,165168.0
2021-10-21 13:00:00,28.43,28.55,28.43,28.55,66693.0,23.6761,23.776,23.6761,23.776,66693.0
2021-10-21 13:05:00,28.54,28.55,28.51,28.53,47493.0,23.7677,23.776,23.7427,23.7594,47493.0
2021-10-21 13:10:00,28.54,28.54,28.52,28.53,15634.0,23.7677,23.7677,23.751,23.7594,15634.0
2021-10-21 13:15:00,28.52,28.55,28.51,28.54,34643.0,23.751,23.776,23.7427,23.7677,34643.0
2021-10-21 13:20:00,28.53,28.55,28.53,28.55,37710.0,23.7594,23.776,23.7594,23.776,37710.0
2021-10-21 13:25:00,28.55,28.58,28.54,28.56,46368.0,23.776,23.801,23.7677,23.7843,46368.0
2021-10-21 13:30:00,28.56,28.57,28.51,28.52,36461.0,23.7843,23.7927,23.7427,23.751,36461.0
2021-10-21 13:35:00,28.52,28.52,28.5,28.51,22017.0,23.751,23.751,23.7344,23.7427,22017.0
2021-10-21 13:40:00,28.5,28.51,28.46,28.47,57488.0,23.7344,23.7427,23.7011,23.7094,57488.0
2021-10-21 13:45:00,28.47,28.49,28.45,28.46,31090.0,23.7094,23.726,23.6927,23.7011,31090.0
2021-10-21 13:50:00,28.46,28.47,28.36,28.38,76631.0,23.7011,23.7094,23.6178,23.6344,76631.0
2021-10-21 13:55:00,28.38,28.39,28.36,28.37,56894.0,23.6344,23.6428,23.6178,23.6261,56894.0
2021-10-21 14:00:00,28.37,28.4,28.36,28.38,186457.0,23.6261,23.6511,23.6178,23.6344,186457.0
2021-10-21 14:05:00,28.38,28.43,28.38,28.42,71074.0,23.6344,23.6761,23.6344,23.6677,71074.0
2021-10-21 14:10:00,28.41,28.46,28.41,28.43,111479.0,23.6594,23.7011,23.6594,23.6761,111479.0
2021-10-21 14:15:00,28.43,28.46,28.43,28.44,36047.0,23.6761,23.7011,23.6761,23.6844,36047.0
2021-10-21 14:20:00,28.45,28.47,28.44,28.45,84151.0,23.6927,23.7094,23.6844,23.6927,84151.0
2021-10-21 14:25:00,28.46,28.48,28.45,28.47,40094.0,23.7011,23.7177,23.6927,23.7094,40094.0
2021-10-21 14:30:00,28.47,28.5,28.46,28.49,45575.0,23.7094,23.7344,23.7011,23.726,45575.0
2021-10-21 14:35:00,28.49,28.49,28.46,28.47,35431.0,23.726,23.726,23.7011,23.7094,35431.0
2021-10-21 14:40:00,28.47,28.49,28.46,28.49,61851.0,23.7094,23.726,23.7011,23.726,61851.0
2021-10-21 14:45:00,28.49,28.5,28.47,28.5,55783.0,23.726,23.7344,23.7094,23.7344,55783.0
2021-10-21 14:50:00,28.49,28.51,28.48,28.51,41151.0,23.726,23.7427,23.7177,23.7427,41151.0
2021-10-21 14:55:00,28.51,28.52,28.49,28.5,49368.0,23.7427,23.751,23.726,23.7344,49368.0
2021-10-21 15:00:00,28.5,28.52,28.48,28.49,115159.0,23.7344,23.751,23.7177,23.726,115159.0
2021-10-21 15:05:00,28.49,28.52,28.49,28.5,56269.0,23.726,23.751,23.726,23.7344,56269.0
2021-10-21 15:10:00,28.51,28.52,28.49,28.51,37357.0,23.7427,23.751,23.726,23.7427,37357.0
2021-10-21 15:15:00,28.51,28.51,28.48,28.5,52521.0,23.7427,23.7427,23.7177,23.7344,52521.0
2021-10-21 15:20:00,28.49,28.53,28.49,28.52,74288.0,23.726,23.7594,23.726,23.751,74288.0
2021-10-21 15:25:00,28.51,28.52,28.49,28.49,78799.0,23.7427,23.751,23.726,23.726,78799.0
2021-10-21 15:30:00,28.5,28.52,28.49,28.49,144527.0,23.7344,23.751,23.726,23.726,144527.0
2021-10-21 15:35:00,28.49,28.52,28.47,28.5,142244.0,23.726,23.751,23.7094,23.7344,142244.0
2021-10-21 15:40:00,28.5,28.52,28.49,28.52,142033.0,23.7344,23.751,23.726,23.751,142033.0
2021-10-21 15:45:00,28.52,28.52,28.5,28.52,95506.0,23.751,23.751,23.7344,23.751,95506.0
2021-10-21 15:50:00,28.52,28.52,28.5,28.5,197802.0,23.751,23.751,23.7344,23.7344,197802.0
2021-10-21 15:55:00,28.51,28.54,28.49,28.52,827627.0,23.7427,23.7677,23.726,23.751,827627.0
2021-10-22 09:30:00,28.55,28.71,28.55,28.64,135115.0,23.776,23.9093,23.776,23.851,135115.0
2021-10-22 09:35:00,28.63,28.65,28.61,28.64,88905.0,23.8426,23.8593,23.826,23.851,88905.0
2021-10-22 09:40:00,28.64,28.69,28.6,28.68,118729.0,23.851,23.8926,23.8177,23.8843,118729.0
2021-10-22 09:45:00,28.7,28.81,28.7,28.74,127341.0,23.9009,23.9925,23.9009,23.9342,127341.0
2021-10-22 09:50:00,28.74,28.8,28.73,28.73,87836.0,23.9342,23.9842,23.9259,23.9259,87836.0
2021-10-22 09:55:00,28.72,28.76,28.68,28.68,84434.0,23.9176,23.9509,23.8843,23.8843,84434.0
2021-10-22 10:00:00,28.68,28.69,28.5,28.5,115955.0,23.8843,23.8926,23.7344,23.7344,115955.0
2021-10-22 10:05:00,28.5,28.54,28.49,28.53,75233.0,23.7344,23.7677,23.726,23.7594,75233.0
2021-10-22 10:10:00,28.53,28.63,28.52,28.59,38307.0,23.7594,23.8426,23.751,23.8093,38307.0
2021-10-22 10:15:00,28.59,28.59,28.52,28.54,57646.0,23.8093,23.8093,23.751,23.7677,57646.0
2021-10-22 10:20:00,28.54,28.55,28.52,28.54,61889.0,23.7677,23.776,23.751,23.7677,61889.0
2021-10-22 10:25:00,28.54,28.61,28.54,28.59,29852.0,23.7677,23.826,23.7677,23.8093,29852.0
2021-10-22 10:30:00,28.59,28.61,28.57,28.6,41215.0,23.8093,23.826,23.7927,23.8177,41215.0
2021-10-22 10:35:00,28.6,28.62,28.56,28.56,84160.0,23.8177,23.8343,23.7843,23.7843,84160.0
2021-10-22 10:40:00,28.57,28.58,28.54,28.55,25034.0,23.7927,23.801,23.7677,23.776,25034.0
2021-10-22 10:45:00,28.55,28.56,28.51,28.52,30023.0,23.776,23.7843,23.7427,23.751,30023.0
2021-10-22 10:50:00,28.52,28.55,28.49,28.5,27090.0,23.751,23.776,23.726,23.7344,27090.0
2021-10-22 10:55:00,28.5,28.53,28.48,28.5,25749.0,23.7344,23.7594,23.7177,23.7344,25749.0
2021-10-22 11:00:00,28.49,28.6,28.49,28.57,55919.0,23.726,23.8177,23.726,23.7927,55919.0
2021-10-22 11:05:00,28.58,28.61,28.56,28.6,46050.0,23.801,23.826,23.7843,23.8177,46050.0
2021-10-22 11:10:00,28.59,28.59,28.52,28.54,36243.0,23.8093,23.8093,23.751,23.7677,36243.0
2021-10-22 11:15:00,28.54,28.54,28.52,28.54,33796.0,23.7677,23.7677,23.751,23.7677,33796.0
2021-10-22 11:20:00,28.54,28.55,28.47,28.49,73032.0,23.7677,23.776,23.7094,23.726,73032.0
2021-10-22 11:25:00,28.48,28.5,28.46,28.48,43916.0,23.7177,23.7344,23.7011,23.7177,43916.0
2021-10-22 11:30:00,28.48,28.48,28.44,28.45,29350.0,23.7177,23.7177,23.6844,23.6927,29350.0
2021-10-22 11:35:00,28.45,28.46,28.38,28.41,91368.0,23.6927,23.7011,23.6344,23.6594,91368.0
2021-10-22 11:40:00,28.4,28.42,28.38,28.4,70544.0,23.6511,23.6677,23.6344,23.6511,70544.0
2021-10-22 11:45:00,28.4,28.45,28.39,28.42,35889.0,23.6511,23.6927,23.6428,23.6677,35889.0
2021-10-22 11:50:00,28.42,28.43,28.38,28.43,38870.0,23.6677,23.6761,23.6344,23.6761,38870.0
2021-10-22 11:55:00,28.43,28.46,28.41,28.42,61350.0,23.6761,23.7011,23.6594,23.6677,61350.0
2021-10-22 12:00:00,28.42,28.47,28.41,28.44,103083.0,23.6677,23.7094,23.6594,23.6844,103083.0
2021-10-22 12:05:00,28.44,28.45,28.4,28.42,263988.0,23.6844,23.6927,23.6511,23.6677,263988.0
2021-10-22 12:10:00,28.43,28.46,28.41,28.45,105048.0,23.6761,23.7011,23.6594,23.6927,105048.0
2021-10-22 12:15:00,28.45,28.48,28.42,28.46,208035.0,23.6927,23.7177,23.6677,23.7011,208035.0
2021-10-22 12:20:00,28.46,28.47,28.44,28.45,27971.0,23.7011,23.7094,23.6844,23.6927,27971.0
2021-10-22 12:25:00,28.45,28.47,28.45,28.46,56422.0,23.6927,23.7094,23.6927,23.7011,56422.0
2021-10-22 12:30:00,28.46,28.49,28.45,28.48,300432.0,23.7011,23.726,23.6927,23.7177,300432.0
2021-10-22 12:35:00,28.47,28.51,28.46,28.46,382020.0,23.7094,23.7427,23.7011,23.7011,382020.0
2021-10-22 12:40:00,28.46,28.51,28.46,28.46,49940.0,23.7011,23.7427,23.7011,23.7011,49940.0
2021-10-22 12:45:00,28.46,28.49,28.44,28.48,73119.0,23.7011,23.726,23.6844,23.7177,73119.0
2021-10-22 12:50:00,28.48,28.51,28.47,28.5,88201.0,23.7177,23.7427,23.7094,23.7344,88201.0
2021-10-22 12:55:00,28.5,28.5,28.47,28.5,38466.0,23.7344,23.7344,23.7094,23.7344,38466.0
2021-10-22 13:00:00,28.5,28.5,28.48,28.48,59074.0,23.7344,23.7344,23.7177,23.7177,59074.0
2021-10-22 13:05:00,28.49,28.51,28.47,28.5,89302.0,23.726,23.7427,23.7094,23.7344,89302.0
2021-10-22 13:10:00,28.5,28.5,28.46,28.46,47877.0,23.7344,23.7344,23.7011,23.7011,47877.0
2021-10-22 13:15:00,28.46,28.5,28.45,28.5,69220.0,23.7011,23.7344,23.6927,23.7344,69220.0
2021-10-22 13:20:00,28.49,28.49,28.47,28.49,58153.0,23.726,23.726,23.7094,23.726,58153.0
2021-10-22 13:25:00,28.49,28.5,28.47,28.48,28473.0,23.726,23.7344,23.7094,23.7177,28473.0
2021-10-22 13:30:00,28.49,28.49,28.48,28.49,80320.0,23.726,23.726,23.7177,23.726,80320.0
2021-10-22 13:35:00,28.5,28.54,28.48,28.53,58843.0,23.7344,23.7677,23.7177,23.7594,58843.0
2021-10-22 13:40:00,28.52,28.55,28.48,28.48,125045.0,23.751,23.776,23.7177,23.7177,125045.0
2021-10-22 13:45:00,28.49,28.52,28.48,28.51,306310.0,23.726,23.751,23.7177,23.7427,306310.0
2021-10-22 13:50:00,28.52,28.54,28.51,28.52,50584.0,23.751,23.7677,23.7427,23.751,50584.0
2021-10-22 13:55:00,28.53,28.54,28.51,28.52,40955.0,23.7594,23.7677,23.7427,23.751,40955.0
2021-10-22 14:00:00,28.51,28.55,28.5,28.55,155205.0,23.7427,23.776,23.7344,23.776,155205.0
2021-10-22 14:05:00,28.55,28.61,28.54,28.6,78671.0,23.776,23.826,23.7677,23.8177,78671.0
2021-10-22 14:10:00,28.6,28.63,28.59,28.61,39392.0,23.8177,23.8426,23.8093,23.826,39392.0
2021-10-22 14:15:00,28.61,28.61,28.58,28.59,40986.0,23.826,23.826,23.801,23.8093,40986.0
2021-10-22 14:20:00,28.58,28.6,28.56,28.6,54585.0,23.801,23.8177,23.7843,23.8177,54585.0
2021-10-22 14:25:00,28.6,28.62,28.59,28.61,52819.0,23.8177,23.8343,23.8093,23.826,52819.0
2021-10-22 14:30:00,28.61,28.62,28.6,28.61,52910.0,23.826,23.8343,23.8177,23.826,52910.0
2021-10-22 14:35:00,28.6,28.62,28.58,28.59,71214.0,23.8177,23.8343,23.801,23.8093,71214.0
2021-10-22 14:40:00,28.59,28.6,28.58,28.58,26480.0,23.8093,23.8177,23.801,23.801,26480.0
2021-10-22 14:45:00,28.58,28.59,28.57,28.59,39134.0,23.801,23.8093,23.7927,23.8093,39134.0
2021-10-22 14:50:00,28.59,28.59,28.55,28.57,41844.0,23.8093,23.8093,23.776,23.7927,41844.0
2021-10-22 14:55:00,28.57,28.58,28.56,28.57,20127.0,23.7927,23.801,23.7843,23.7927,20127.0
2021-10-22 15:00:00,28.56,28.58,28.55,28.55,40201.0,23.7843,23.801,23.776,23.776,40201.0
2021-10-22 15:05:00,28.55,28.56,28.54,28.55,79945.0,23.776,23.7843,23.7677,23.776,79945.0
2021-10-22 15:10:00,28.55,28.55,28.51,28.52,36005.0,23.776,23.776,23.7427,23.751,36005.0
2021-10-22 15:15:00,28.52,28.56,28.52,28.53,44825.0,23.751,23.7843,23.751,23.7594,44825.0
2021-10-22 15:20:00,28.53,28.57,28.53,28.56,86540.0,23.7594,23.7927,23.7594,23.7843,86540.0
2021-10-22 15:25:00,28.57,28.59,28.56,28.59,72980.0,23.7927,23.8093,23.7843,23.8093,72980.0
2021-10-22 15:30:00,28.59,28.62,28.58,28.61,133278.0,23.8093,23.8343,23.801,23.826,133278.0
2021-10-22 15:35:00,28.61,28.63,28.6,28.63,96092.0,23.826,23.8426,23.8177,23.8426,96092.0
2021-10-22 15:40:00,28.62,28.65,28.61,28.62,173176.0,23.8343,23.8593,23.826,23.8343,173176.0
2021-10-22 15:45:00,28.62,28.63,28.59,28.61,93477.0,23.8343,23.8426,23.8093,23.826,93477.0
2021-10-22 15:50:00,28.61,28.64,28.6,28.64,159989.0,23.826,23.851,23.8177,23.851,159989.0
2021-10-22 15:55:00,28.64,28.65,28.62,28.65,501325.0,23.851,23.8593,23.8343,23.8593,501325.0
2021-10-25 09:30:00,28.79,28.86,28.69,28.7,152488.0,23.9759,24.0342,23.8926,23.9009,152488.0
2021-10-25 09:35:00,28.7,28.84,28.68,28.78,55694.0,23.9009,24.0175,23.8843,23.9676,55694.0
2021-10-25 09:40:00,28.78,28.79,28.69,28.71,222107.0,23.9676,23.9759,23.8926,23.9093,222107.0
2021-10-25 09:45:00,28.72,28.76,28.66,28.76,119494.0,23.9176,23.9509,23.8676,23.9509,119494.0
2021-10-25 09:50:00,28.75,28.78,28.7,28.76,86237.0,23.9426,23.9676,23.9009,23.9509,86237.0
2021-10-25 09:55:00,28.76,28.81,28.74,28.75,294154.0,23.9509,23.9925,23.9342,23.9426,294154.0
2021-10-25 10:00:00,28.76,28.82,28.74,28.82,145241.0,23.9509,24.0009,23.9342,24.0009,145241.0
2021-10-25 10:05:00,28.81,28.81,28.72,28.73,60956.0,23.9925,23.9925,23.9176,23.9259,60956.0
2021-10-25 10:10:00,28.72,28.72,28.65,28.69,75133.0,23.9176,23.9176,23.8593,23.8926,75133.0
2021-10-25 10:15:00,28.69,28.75,28.69,28.69,84881.0,23.8926,23.9426,23.8926,23.8926,84881.0
2021-10-25 10:20:00,28.69,28.7,28.66,28.7,34627.0,23.8926,23.9009,23.8676,23.9009,34627.0
2021-10-25 10:25:00,28.7,28.71,28.67,28.68,47292.0,23.9009,23.9093,23.8759,23.8843,47292.0
2021-10-25 10:30:00,28.68,28.7,28.65,28.7,35787.0,23.8843,23.9009,23.8593,23.9009,35787.0
2021-10-25 10:35:00,28.69,28.7,28.65,28.67,38261.0,23.8926,23.9009,23.8593,23.8759,38261.0
2021-10-25 10:40:00,28.67,28.67,28.61,28.61,96283.0,23.8759,23.8759,23.826,23.826,96283.0
2021-10-25 10:45:00,28.61,28.65,28.59,28.65,49622.0,23.826,23.8593,23.8093,23.8593,49622.0
2021-10-25 10:50:00,28.65,28.66,28.62,28.66,79312.0,23.8593,23.8676,23.8343,23.8676,79312.0
2021-10-25 10:55:00,28.66,28.68,28.65,28.67,61333.0,23.8676,23.8843,23.8593,23.8759,61333.0
2021-10-25 11:00:00,28.67,28.68,28.66,28.67,27410.0,23.8759,23.8843,23.8676,23.8759,27410.0
2021-10-25 11:05:00,28.67,28.68,28.63,28.63,41465.0,23.8759,23.8843,23.8426,23.8426,41465.0
2021-10-25 11:10:00,28.64,28.68,28.61,28.68,52924.0,23.851,23.8843,23.826,23.8843,52924.0
2021-10-25 11:15:00,28.68,28.73,28.67,28.73,73333.0,23.8843,23.9259,23.8759,23.9259,73333.0
2021-10-25 11:20:00,28.73,28.78,28.69,28.77,196143.0,23.9259,23.9676,23.8926,23.9592,196143.0
2021-10-25 11:25:00,28.76,28.78,28.72,28.77,55102.0,23.9509,23.9676,23.9176,23.9592,55102.0
2021-10-25 11:30:00,28.77,28.82,28.76,28.8,41444.0,23.9592,24.0009,23.9509,23.9842,41444.0
2021-10-25 11:35:00,28.8,28.8,28.76,28.79,34674.0,23.9842,23.9842,23.9509,23.9759,34674.0
2021-10-25 11:40:00,28.79,28.83,28.78,28.81,57498.0,23.9759,24.0092,23.9676,23.9925,57498.0
2021-10-25 11:45:00,28.81,28.83,28.81,28.82,32310.0,23.9925,24.0092,23.9925,24.0009,32310.0
2021-10-25 11:50:00,28.82,28.83,28.8,28.8,73118.0,24.0009,24.0092,23.9842,23.9842,73118.0
2021-10-25 11:55:00,28.8,28.81,28.77,28.78,40848.0,23.9842,23.9925,23.9592,23.9676,40848.0
2021-10-25 12:00:00,28.78,28.8,28.75,28.76,34460.0,23.9676,23.9842,23.9426,23.9509,34460.0
2021-10-25 12:05:00,28.76,28.8,28.75,28.79,27022.0,23.9509,23.9842,23.9426,23.9759,27022.0
2021-10-25 12:10:00,28.79,28.82,28.79,28.8,37760.0,23.9759,24.0009,23.9759,23.9842,37760.0
2021-10-25 12:15:00,28.8,28.83,28.79,28.82,29889.0,23.9842,24.0092,23.9759,24.0009,29889.0
2021-10-25 12:20:00,28.81,28.82,28.79,28.8,26290.0,23.9925,24.0009,23.9759,23.9842,26290.0
2021-10-25 12:25:00,28.79,28.79,28.75,28.76,20244.0,23.9759,23.9759,23.9426,23.9509,20244.0
2021-10-25 12:30:00,28.75,28.76,28.66,28.66,64105.0,23.9426,23.9509,23.8676,23.8676,64105.0
2021-10-25 12:35:00,28.67,28.67,28.6,28.65,90459.0,23.8759,23.8759,23.8177,23.8593,90459.0
2021-10-25 12:40:00,28.65,28.68,28.64,28.67,20571.0,23.8593,23.8843,23.851,23.8759,20571.0
2021-10-25 12:45:00,28.67,28.69,28.64,28.68,20366.0,23.8759,23.8926,23.851,23.8843,20366.0
2021-10-25 12:50:00,28.68,28.68,28.65,28.66,31033.0,23.8843,23.8843,23.8593,23.8676,31033.0
2021-10-25 12:55:00,28.66,28.67,28.64,28.66,1648361.0,23.8676,23.8759,23.851,23.8676,1648361.0
2021-10-25 13:00:00,28.67,28.73,28.65,28.73,35859.0,23.8759,23.9259,23.8593,23.9259,35859.0
2021-10-25 13:05:00,28.73,28.8,28.71,28.8,52351.0,23.9259,23.9842,23.9093,23.9842,52351.0
2021-10-25 13:10:00,28.8,28.82,28.77,28.8,45949.0,23.9842,24.0009,23.9592,23.9842,45949.0
2021-10-25 13:15:00,28.8,28.84,28.8,28.83,33721.0,23.9842,24.0175,23.9842,24.0092,33721.0
2021-10-25 13:20:00,28.82,28.84,28.82,28.83,36271.0,24.0009,24.0175,24.0009,24.0092,36271.0
2021-10-25 13:25:00,28.84,28.85,28.82,28.83,105528.0,24.0175,24.0258,24.0009,24.0092,105528.0
2021-10-25 13:30:00,28.83,28.83,28.81,28.82,36636.0,24.0092,24.0092,23.9925,24.0009,36636.0
2021-10-25 13:35:00,28.82,28.83,28.8,28.82,15554.0,24.0009,24.0092,23.9842,24.0009,15554.0
2021-10-25 13:40:00,28.83,28.83,28.8,28.81,40225.0,24.0092,24.0092,23.9842,23.9925,40225.0
2021-10-25 13:45:00,28.82,28.84,28.81,28.82,30980.0,24.0009,24.0175,23.9925,24.0009,30980.0
2021-10-25 13:50:00,28.82,28.84,28.82,28.83,26719.0,24.0009,24.0175,24.0009,24.0092,26719.0
2021-10-25 13:55:00,28.83,28.85,28.82,28.83,68234.0,24.0092,24.0258,24.0009,24.0092,68234.0
2021-10-25 14:00:00,28.84,28.84,28.81,28.82,23905.0,24.0175,24.0175,23.9925,24.0009,23905.0
2021-10-25 14:05:00,28.82,28.82,28.77,28.78,43280.0,24.0009,24.0009,23.9592,23.9676,43280.0
2021-10-25 14:10:00,28.78,28.78,28.75,28.77,26713.0,23.9676,23.9676,23.9426,23.9592,26713.0
2021-10-25 14:15:00,28.77,28.78,28.75,28.77,44867.0,23.9592,23.9676,23.9426,23.9592,44867.0
2021-10-25 14:20:00,28.76,28.79,28.76,28.78,31075.0,23.9509,23.9759,23.9509,23.9676,31075.0
2021-10-25 14:25:00,28.78,28.79,28.76,28.78,32443.0,23.9676,23.9759,23.9509,23.9676,32443.0
2021-10-25 14:30:00,28.79,28.79,28.74,28.75,27199.0,23.9759,23.9759,23.9342,23.9426,27199.0
2021-10-25 14:35:00,28.75,28.75,28.72,28.73,35896.0,23.9426,23.9426,23.9176,23.9259,35896.0
2021-10-25 14:40:00,28.72,28.74,28.72,28.73,54784.0,23.9176,23.9342,23.9176,23.9259,54784.0
2021-10-25 14:45:00,28.73,28.74,28.71,28.73,24162.0,23.9259,23.9342,23.9093,23.9259,24162.0
2021-10-25 14:50:00,28.74,28.74,28.72,28.74,45853.0,23.9342,23.9342,23.9176,23.9342,45853.0
2021-10-25 14:55:00,28.74,28.76,28.73,28.75,37568.0,23.9342,23.9509,23.9259,23.9426,37568.0
2021-10-25 15:00:00,28.75,28.77,28.74,28.77,59394.0,23.9426,23.9592,23.9342,23.9592,59394.0
2021-10-25 15:05:00,28.77,28.78,28.75,28.76,65396.0,23.9592,23.9676,23.9426,23.9509,65396.0
2021-10-25 15:10:00,28.76,28.76,28.72,28.73,42889.0,23.9509,23.9509,23.9176,23.9259,42889.0
2021-10-25 15:15:00,28.73,28.73,28.7,28.7,95629.0,23.9259,23.9259,23.9009,23.9009,95629.0
2021-10-25 15:20:00,28.7,28.73,28.69,28.7,71902.0,23.9009,23.9259,23.8926,23.9009,71902.0
2021-10-25 15:25:00,28.7,28.7,28.68,28.7,99844.0,23.9009,23.9009,23.8843,23.9009,99844.0
2021-10-25 15:30:00,28.71,28.72,28.69,28.71,75159.0,23.9093,23.9176,23.8926,23.9093,75159.0
2021-10-25 15:35:00,28.71,28.75,28.7,28.75,103774.0,23.9093,23.9426,23.9009,23.9426,103774.0
2021-10-25 15:40:00,28.75,28.81,28.74,28.8,95955.0,23.9426,23.9925,23.9342,23.9842,95955.0
2021-10-25 15:45:00,28.8,28.81,28.79,28.8,159868.0,23.9842,23.9925,23.9759,23.9842,159868.0
2021-10-25 15:50:00,28.81,28.83,28.8,28.82,150633.0,23.9925,24.0092,23.9842,24.0009,150633.0
2021-10-25 15:55:00,28.82,28.84,28.79,28.81,486702.0,24.0009,24.0175,23.9759,23.9925,486702.0
2021-10-26 09:30:00,28.81,28.89,28.73,28.88,145186.0,23.9925,24.0592,23.9259,24.0508,145186.0
2021-10-26 09:35:00,28.88,28.95,28.83,28.85,145032.0,24.0508,24.1091,24.0092,24.0258,145032.0
2021-10-26 09:40:00,28.84,28.87,28.78,28.8,79692.0,24.0175,24.0425,23.9676,23.9842,79692.0
2021-10-26 09:45:00,28.81,28.93,28.8,28.93,67360.0,23.9925,24.0925,23.9842,24.0925,67360.0
2021-10-26 09:50:00,28.93,28.95,28.89,28.9,53471.0,24.0925,24.1091,24.0592,24.0675,53471.0
2021-10-26 09:55:00,28.89,28.92,28.87,28.88,33920.0,24.0592,24.0841,24.0425,24.0508,33920.0
2021-10-26 10:00:00,28.87,28.92,28.83,28.92,41112.0,24.0425,24.0841,24.0092,24.0841,41112.0
2021-10-26 10:05:00,28.92,28.93,28.88,28.9,39613.0,24.0841,24.0925,24.0508,24.0675,39613.0
2021-10-26 10:10:00,28.91,28.93,28.9,28.92,19021.0,24.0758,24.0925,24.0675,24.0841,19021.0
2021-10-26 10:15:00,28.91,28.96,28.9,28.95,25014.0,24.0758,24.1175,24.0675,24.1091,25014.0
2021-10-26 10:20:00,28.95,28.99,28.93,28.98,77250.0,24.1091,24.1424,24.0925,24.1341,77250.0
2021-10-26 10:25:00,28.97,28.98,28.91,28.93,23427.0,24.1258,24.1341,24.0758,24.0925,23427.0
2021-10-26 10:30:00,28.92,28.92,28.87,28.91,24275.0,24.0841,24.0841,24.0425,24.0758,24275.0
2021-10-26 10:35:00,28.91,28.93,28.89,28.93,18594.0,24.0758,24.0925,24.0592,24.0925,18594.0
2021-10-26 10:40:00,28.92,28.93,28.87,28.89,53811.0,24.0841,24.0925,24.0425,24.0592,53811.0
2021-10-26 10:45:00,28.9,28.94,28.89,28.94,30756.0,24.0675,24.1008,24.0592,24.1008,30756.0
2021-10-26 10:50:00,28.94,28.97,28.93,28.93,25574.0,24.1008,24.1258,24.0925,24.0925,25574.0
2021-10-26 10:55:00,28.93,28.96,28.93,28.94,24306.0,24.0925,24.1175,24.0925,24.1008,24306.0
2021-10-26 11:00:00,28.95,28.96,28.91,28.91,32016.0,24.1091,24.1175,24.0758,24.0758,32016.0
2021-10-26 11:05:00,28.92,28.95,28.91,28.93,33328.0,24.0841,24.1091,24.0758,24.0925,33328.0
2021-10-26 11:10:00,28.93,28.95,28.89,28.92,23094.0,24.0925,24.1091,24.0592,24.0841,23094.0
2021-10-26 11:15:00,28.92,28.94,28.88,28.9,21567.0,24.0841,24.1008,24.0508,24.0675,21567.0
2021-10-26 11:20:00,28.91,28.94,28.9,28.92,29369.0,24.0758,24.1008,24.0675,24.0841,29369.0
2021-10-26 11:25:00,28.92,28.95,28.92,28.94,18658.0,24.0841,24.1091,24.0841,24.1008,18658.0
2021-10-26 11:30:00,28.94,28.96,28.92,28.93,31763.0,24.1008,24.1175,24.0841,24.0925,31763.0
2021-10-26 11:35:00,28.93,28.96,28.91,28.95,43253.0,24.0925,24.1175,24.0758,24.1091,43253.0
2021-10-26 11:40:00,28.95,28.96,28.94,28.95,23492.0,24.1091,24.1175,24.1008,24.1091,23492.0
2021-10-26 11:45:00,28.96,28.96,28.91,28.92,13207.0,24.1175,24.1175,24.0758,24.0841,13207.0
2021-10-26 11:50:00,28.92,28.95,28.92,28.93,21246.0,24.0841,24.1091,24.0841,24.0925,21246.0
2021-10-26 11:55:00,28.93,28.94,28.89,28.9,27893.0,24.0925,24.1008,24.0592,24.0675,27893.0
2021-10-26 12:00:00,28.9,28.91,28.85,28.85,38022.0,24.0675,24.0758,24.0258,24.0258,38022.0
2021-10-26 12:05:00,28.85,28.87,28.83,28.85,25099.0,24.0258,24.0425,24.0092,24.0258,25099.0
2021-10-26 12:10:00,28.84,28.85,28.83,28.84,9885.0,24.0175,24.0258,24.0092,24.0175,9885.0
2021-10-26 12:15:00,28.84,28.87,28.83,28.87,34944.0,24.0175,24.0425,24.0092,24.0425,34944.0
2021-10-26 12:20:00,28.87,28.87,28.82,28.84,11357.0,24.0425,24.0425,24.0009,24.0175,11357.0
2021-10-26 12:25:00,28.84,28.85,28.82,28.84,15014.0,24.0175,24.0258,24.0009,24.0175,15014.0
2021-10-26 12:30:00,28.84,28.85,28.82,28.82,21616.0,24.0175,24.0258,24.0009,24.0009,21616.0
2021-10-26 12:35:00,28.82,28.83,28.78,28.79,31558.0,24.0009,24.0092,23.9676,23.9759,31558.0
2021-10-26 12:40:00,28.79,28.8,28.77,28.78,32059.0,23.9759,23.9842,23.9592,23.9676,32059.0
2021-10-26 12:45:00,28.77,28.78,28.76,28.76,34961.0,23.9592,23.9676,23.9509,23.9509,34961.0
2021-10-26 12:50:00,28.76,28.83,28.76,28.82,35294.0,23.9509,24.0092,23.9509,24.0009,35294.0
2021-10-26 12:55:00,28.82,28.84,28.79,28.83,45347.0,24.0009,24.0175,23.9759,24.0092,45347.0
2021-10-26 13:00:00,28.82,28.83,28.81,28.82,50635.0,24.0009,24.0092,23.9925,24.0009,50635.0
2021-10-26 13:05:00,28.82,28.83,28.81,28.82,49176.0,24.0009,24.0092,23.9925,24.0009,49176.0
2021-10-26 13:10:00,28.82,28.83,28.81,28.82,37099.0,24.0009,24.0092,23.9925,24.0009,37099.0
2021-10-26 13:15:00,28.82,28.83,28.78,28.8,78930.0,24.0009,24.0092,23.9676,23.9842,78930.0
2021-10-26 13:20:00,28.8,28.81,28.75,28.75,18433.0,23.9842,23.9925,23.9426,23.9426,18433.0
2021-10-26 13:25:00,28.76,28.78,28.74,28.77,19590.0,23.9509,23.9676,23.9342,23.9592,19590.0
2021-10-26 13:30:00,28.76,28.77,28.72,28.73,218640.0,23.9509,23.9592,23.9176,23.9259,218640.0
2021-10-26 13:35:00,28.73,28.75,28.72,28.73,87259.0,23.9259,23.9426,23.9176,23.9259,87259.0
2021-10-26 13:40:00,28.73,28.74,28.72,28.73,103146.0,23.9259,23.9342,23.9176,23.9259,103146.0
2021-10-26 13:45:00,28.73,28.74,28.7,28.71,122025.0,23.9259,23.9342,23.9009,23.9093,122025.0
2021-10-26 13:50:00,28.71,28.72,28.68,28.71,259221.0,23.9093,23.9176,23.8843,23.9093,259221.0
2021-10-26 13:55:00,28.71,28.72,28.69,28.7,77029.0,23.9093,23.9176,23.8926,23.9009,77029.0
2021-10-26 14:00:00,28.7,28.72,28.68,28.69,90842.0,23.9009,23.9176,23.8843,23.8926,90842.0
2021-10-26 14:05:00,28.7,28.7,28.68,28.7,21066.0,23.9009,23.9009,23.8843,23.9009,21066.0
2021-10-26 14:10:00,28.7,28.71,28.69,28.69,96719.0,23.9009,23.9093,23.8926,23.8926,96719.0
2021-10-26 14:15:00,28.7,28.7,28.67,28.68,33384.0,23.9009,23.9009,23.8759,23.8843,33384.0
2021-10-26 14:20:00,28.69,28.7,28.66,28.68,53861.0,23.8926,23.9009,23.8676,23.8843,53861.0
2021-10-26 14:25:00,28.68,28.69,28.67,28.68,30581.0,23.8843,23.8926,23.8759,23.8843,30581.0
2021-10-26 14:30:00,28.69,28.71,28.68,28.69,42445.0,23.8926,23.9093,23.8843,23.8926,42445.0
2021-10-26 14:35:00,28.69,28.69,28.64,28.65,47833.0,23.8926,23.8926,23.851,23.8593,47833.0
2021-10-26 14:40:00,28.65,28.68,28.64,28.68,36893.0,23.8593,23.8843,23.851,23.8843,36893.0
2021-10-26 14:45:00,28.67,28.68,28.65,28.66,26609.0,23.8759,23.8843,23.8593,23.8676,26609.0
2021-10-26 14:50:00,28.66,28.66,28.62,28.63,61936.0,23.8676,23.8676,23.8343,23.8426,61936.0
2021-10-26 14:55:00,28.63,28.66,28.62,28.64,25356.0,23.8426,23.8676,23.8343,23.851,25356.0
2021-10-26 15:00:00,28.64,28.66,28.63,28.66,51558.0,23.851,23.8676,23.8426,23.8676,51558.0
2021-10-26 15:05:00,28.66,28.66,28.63,28.65,291072.0,23.8676,23.8676,23.8426,23.8593,291072.0
2021-10-26 15:10:00,28.64,28.66,28.64,28.66,30228.0,23.851,23.8676,23.851,23.8676,30228.0
2021-10-26 15:15:00,28.66,28.68,28.64,28.67,69926.0,23.8676,23.8843,23.851,23.8759,69926.0
2021-10-26 15:20:00,28.66,28.67,28.65,28.66,16797.0,23.8676,23.8759,23.8593,23.8676,16797.0
2021-10-26 15:25:00,28.66,28.68,28.65,28.66,43583.0,23.8676,23.8843,23.8593,23.8676,43583.0
2021-10-26 15:30:00,28.66,28.68,28.62,28.63,79450.0,23.8676,23.8843,23.8343,23.8426,79450.0
2021-10-26 15:35:00,28.63,28.64,28.59,28.62,69639.0,23.8426,23.851,23.8093,23.8343,69639.0
2021-10-26 15:40:00,28.62,28.63,28.61,28.62,75908.0,23.8343,23.8426,23.826,23.8343,75908.0
2021-10-26 15:45:00,28.62,28.64,28.61,28.61,92982.0,23.8343,23.851,23.826,23.826,92982.0
2021-10-26 15:50:00,28.62,28.63,28.6,28.63,139883.0,23.8343,23.8426,23.8177,23.8426,139883.0
2021-10-26 15:55:00,28.63,28.63,28.57,28.58,479492.0,23.8426,23.8426,23.7927,23.801,479492.0
2021-10-27 09:30:00,28.51,28.52,28.4,28.43,132876.0,23.7427,23.751,23.6511,23.6761,132876.0
2021-10-27 09:35:00,28.44,28.53,28.43,28.51,47075.0,23.6844,23.7594,23.6761,23.7427,47075.0
2021-10-27 09:40:00,28.5,28.53,28.46,28.53,97138.0,23.7344,23.7594,23.7011,23.7594,97138.0
2021-10-27 09:45:00,28.52,28.57,28.5,28.53,49050.0,23.751,23.7927,23.7344,23.7594,49050.0
2021-10-27 09:50:00,28.52,28.65,28.51,28.65,82226.0,23.751,23.8593,23.7427,23.8593,82226.0
2021-10-27 09:55:00,28.65,28.66,28.53,28.58,82689.0,23.8593,23.8676,23.7594,23.801,82689.0
2021-10-27 10:00:00,28.58,28.66,28.58,28.65,84652.0,23.801,23.8676,23.801,23.8593,84652.0
2021-10-27 10:05:00,28.65,28.69,28.62,28.69,47238.0,23.8593,23.8926,23.8343,23.8926,47238.0
2021-10-27 10:10:00,28.68,28.7,28.63,28.65,46511.0,23.8843,23.9009,23.8426,23.8593,46511.0
2021-10-27 10:15:00,28.64,28.68,28.63,28.65,32743.0,23.851,23.8843,23.8426,23.8593,32743.0
2021-10-27 10:20:00,28.65,28.69,28.65,28.66,34300.0,23.8593,23.8926,23.8593,23.8676,34300.0
2021-10-27 10:25:00,28.66,28.67,28.59,28.6,35419.0,23.8676,23.8759,23.8093,23.8177,35419.0
2021-10-27 10:30:00,28.6,28.64,28.56,28.6,50781.0,23.8177,23.851,23.7843,23.8177,50781.0
2021-10-27 10:35:00,28.6,28.6,28.53,28.54,32640.0,23.8177,23.8177,23.7594,23.7677,32640.0
2021-10-27 10:40:00,28.53,28.56,28.51,28.54,60463.0,23.7594,23.7843,23.7427,23.7677,60463.0
2021-10-27 10:45:00,28.54,28.56,28.49,28.55,35560.0,23.7677,23.7843,23.726,23.776,35560.0
2021-10-27 10:50:00,28.55,28.59,28.53,28.55,70215.0,23.776,23.8093,23.7594,23.776,70215.0
2021-10-27 10:55:00,28.55,28.6,28.52,28.6,58369.0,23.776,23.8177,23.751,23.8177,58369.0
2021-10-27 11:00:00,28.59,28.65,28.59,28.65,68622.0,23.8093,23.8593,23.8093,23.8593,68622.0
2021-10-27 11:05:00,28.65,28.66,28.61,28.64,46275.0,23.8593,23.8676,23.826,23.851,46275.0
2021-10-27 11:10:00,28.63,28.65,28.61,28.64,37422.0,23.8426,23.8593,23.826,23.851,37422.0
2021-10-27 11:15:00,28.64,28.65,28.62,28.63,24505.0,23.851,23.8593,23.8343,23.8426,24505.0
2021-10-27 11:20:00,28.63,28.63,28.55,28.55,37625.0,23.8426,23.8426,23.776,23.776,37625.0
2021-10-27 11:25:00,28.55,28.56,28.53,28.56,51829.0,23.776,23.7843,23.7594,23.7843,51829.0
2021-10-27 11:30:00,28.57,28.6,28.56,28.58,37598.0,23.7927,23.8177,23.7843,23.801,37598.0
2021-10-27 11:35:00,28.59,28.61,28.54,28.6,57791.0,23.8093,23.826,23.7677,23.8177,57791.0
2021-10-27 11:40:00,28.61,28.63,28.58,28.6,36362.0,23.826,23.8426,23.801,23.8177,36362.0
2021-10-27 11:45:00,28.59,28.6,28.55,28.55,24448.0,23.8093,23.8177,23.776,23.776,24448.0
2021-10-27 11:50:00,28.56,28.57,28.54,28.54,29766.0,23.7843,23.7927,23.7677,23.7677,29766.0
2021-10-27 11:55:00,28.55,28.55,28.48,28.48,27071.0,23.776,23.776,23.7177,23.7177,27071.0
2021-10-27 12:00:00,28.49,28.5,28.42,28.43,37937.0,23.726,23.7344,23.6677,23.6761,37937.0
2021-10-27 12:05:00,28.43,28.47,28.43,28.47,45701.0,23.6761,23.7094,23.6761,23.7094,45701.0
2021-10-27 12:10:00,28.47,28.5,28.44,28.44,32588.0,23.7094,23.7344,23.6844,23.6844,32588.0
2021-10-27 12:15:00,28.44,28.46,28.42,28.43,29613.0,23.6844,23.7011,23.6677,23.6761,29613.0
2021-10-27 12:20:00,28.44,28.49,28.43,28.45,85687.0,23.6844,23.726,23.6761,23.6927,85687.0
2021-10-27 12:25:00,28.44,28.46,28.33,28.37,116570.0,23.6844,23.7011,23.5928,23.6261,116570.0
2021-10-27 12:30:00,28.37,28.37,28.31,28.31,52721.0,23.6261,23.6261,23.5761,23.5761,52721.0
2021-10-27 12:35:00,28.31,28.33,28.24,28.24,87185.0,23.5761,23.5928,23.5178,23.5178,87185.0
2021-10-27 12:40:00,28.25,28.3,28.22,28.29,59800.0,23.5262,23.5678,23.5012,23.5595,59800.0
2021-10-27 12:45:00,28.28,28.3,28.27,28.28,42926.0,23.5512,23.5678,23.5428,23.5512,42926.0
2021-10-27 12:50:00,28.28,28.3,28.27,28.27,46208.0,23.5512,23.5678,23.5428,23.5428,46208.0
2021-10-27 12:55:00,28.27,28.32,28.27,28.32,42440.0,23.5428,23.5845,23.5428,23.5845,42440.0
2021-10-27 13:00:00,28.32,28.32,28.28,28.28,28469.0,23.5845,23.5845,23.5512,23.5512,28469.0
2021-10-27 13:05:00,28.29,28.36,28.28,28.35,77377.0,23.5595,23.6178,23.5512,23.6095,77377.0
2021-10-27 13:10:00,28.36,28.37,28.35,28.35,16301.0,23.6178,23.6261,23.6095,23.6095,16301.0
2021-10-27 13:15:00,28.36,28.37,28.34,28.37,20099.0,23.6178,23.6261,23.6011,23.6261,20099.0
2021-10-27 13:20:00,28.37,28.39,28.36,28.38,35038.0,23.6261,23.6428,23.6178,23.6344,35038.0
2021-10-27 13:25:00,28.37,28.38,28.34,28.37,38842.0,23.6261,23.6344,23.6011,23.6261,38842.0
2021-10-27 13:30:00,28.37,28.38,28.34,28.36,64680.0,23.6261,23.6344,23.6011,23.6178,64680.0
2021-10-27 13:35:00,28.35,28.39,28.34,28.39,45231.0,23.6095,23.6428,23.6011,23.6428,45231.0
2021-10-27 13:40:00,28.38,28.42,28.38,28.42,67219.0,23.6344,23.6677,23.6344,23.6677,67219.0
2021-10-27 13:45:00,28.42,28.42,28.37,28.37,44248.0,23.6677,23.6677,23.6261,23.6261,44248.0
2021-10-27 13:50:00,28.37,28.41,28.37,28.39,39791.0,23.6261,23.6594,23.6261,23.6428,39791.0
2021-10-27 13:55:00,28.39,28.43,28.38,28.43,56496.0,23.6428,23.6761,23.6344,23.6761,56496.0
2021-10-27 14:00:00,28.42,28.44,28.41,28.43,25383.0,23.6677,23.6844,23.6594,23.6761,25383.0
2021-10-27 14:05:00,28.43,28.43,28.38,28.4,33842.0,23.6761,23.6761,23.6344,23.6511,33842.0
2021-10-27 14:10:00,28.4,28.44,28.4,28.44,47454.0,23.6511,23.6844,23.6511,23.6844,47454.0
2021-10-27 14:15:00,28.44,28.45,28.41,28.43,28790.0,23.6844,23.6927,23.6594,23.6761,28790.0
2021-10-27 14:20:00,28.43,28.46,28.42,28.45,24428.0,23.6761,23.7011,23.6677,23.6927,24428.0
2021-10-27 14:25:00,28.44,28.45,28.42,28.43,29477.0,23.6844,23.6927,23.6677,23.6761,29477.0
2021-10-27 14:30:00,28.43,28.44,28.39,28.41,33028.0,23.6761,23.6844,23.6428,23.6594,33028.0
2021-10-27 14:35:00,28.41,28.42,28.39,28.41,36411.0,23.6594,23.6677,23.6428,23.6594,36411.0
2021-10-27 14:40:00,28.4,28.41,28.38,28.39,30972.0,23.6511,23.6594,23.6344,23.6428,30972.0
2021-10-27 14:45:00,28.39,28.4,28.38,28.39,32362.0,23.6428,23.6511,23.6344,23.6428,32362.0
2021-10-27 14:50:00,28.39,28.39,28.37,28.38,18029.0,23.6428,23.6428,23.6261,23.6344,18029.0
2021-10-27 14:55:00,28.37,28.39,28.34,28.38,67509.0,23.6261,23.6428,23.6011,23.6344,67509.0
2021-10-27 15:00:00,28.39,28.39,28.35,28.36,25874.0,23.6428,23.6428,23.6095,23.6178,25874.0
2021-10-27 15:05:00,28.36,28.37,28.34,28.35,42750.0,23.6178,23.6261,23.6011,23.6095,42750.0
2021-10-27 15:10:00,28.35,28.35,28.29,28.29,94299.0,23.6095,23.6095,23.5595,23.5595,94299.0
2021-10-27 15:15:00,28.3,28.32,28.28,28.28,61750.0,23.5678,23.5845,23.5512,23.5512,61750.0
2021-10-27 15:20:00,28.28,28.37,28.28,28.36,38937.0,23.5512,23.6261,23.5512,23.6178,38937.0
2021-10-27 15:25:00,28.36,28.38,28.33,28.38,51369.0,23.6178,23.6344,23.5928,23.6344,51369.0
2021-10-27 15:30:00,28.37,28.39,28.33,28.39,80769.0,23.6261,23.6428,23.5928,23.6428,80769.0
2021-10-27 15:35:00,28.39,28.44,28.38,28.44,46299.0,23.6428,23.6844,23.6344,23.6844,46299.0
2021-10-27 15:40:00,28.44,28.46,28.43,28.46,129497.0,23.6844,23.7011,23.6761,23.7011,129497.0
2021-10-27 15:45:00,28.46,28.46,28.42,28.44,122217.0,23.7011,23.7011,23.6677,23.6844,122217.0
2021-10-27 15:50:00,28.44,28.44,28.37,28.37,132634.0,23.6844,23.6844,23.6261,23.6261,132634.0
2021-10-27 15:55:00,28.38,28.39,28.29,28.3,517569.0,23.6344,23.6428,23.5595,23.5678,517569.0
2021-10-28 09:30:00,28.15,28.32,28.13,28.3,97208.0,23.4429,23.5845,23.4262,23.5678,97208.0
2021-10-28 09:35:00,28.3,28.33,28.23,28.32,29384.0,23.5678,23.5928,23.5095,23.5845,29384.0
2021-10-28 09:40:00,28.32,28.34,28.26,28.3,31412.0,23.5845,23.6011,23.5345,23.5678,31412.0
2021-10-28 09:45:00,28.31,28.34,28.24,28.3,32291.0,23.5761,23.6011,23.5178,23.5678,32291.0
2021-10-28 09:50:00,28.31,28.36,28.31,28.35,29658.0,23.5761,23.6178,23.5761,23.6095,29658.0
2021-10-28 09:55:00,28.35,28.42,28.33,28.41,22682.0,23.6095,23.6677,23.5928,23.6594,22682.0
2021-10-28 10:00:00,28.4,28.41,28.33,28.34,38503.0,23.6511,23.6594,23.5928,23.6011,38503.0
2021-10-28 10:05:00,28.33,28.35,28.31,28.33,33504.0,23.5928,23.6095,23.5761,23.5928,33504.0
2021-10-28 10:10:00,28.33,28.36,28.31,28.36,38148.0,23.5928,23.6178,23.5761,23.6178,38148.0
2021-10-28 10:15:00,28.35,28.4,28.35,28.37,35395.0,23.6095,23.6511,23.6095,23.6261,35395.0
2021-10-28 10:20:00,28.36,28.4,28.34,28.35,21996.0,23.6178,23.6511,23.6011,23.6095,21996.0
2021-10-28 10:25:00,28.36,28.45,28.35,28.45,23017.0,23.6178,23.6927,23.6095,23.6927,23017.0
2021-10-28 10:30:00,28.44,28.47,28.37,28.4,18717.0,23.6844,23.7094,23.6261,23.6511,18717.0
2021-10-28 10:35:00,28.4,28.41,28.36,28.39,32907.0,23.6511,23.6594,23.6178,23.6428,32907.0
2021-10-28 10:40:00,28.39,28.41,28.34,28.35,27258.0,23.6428,23.6594,23.6011,23.6095,27258.0
2021-10-28 10:45:00,28.35,28.38,28.34,28.37,32221.0,23.6095,23.6344,23.6011,23.6261,32221.0
2021-10-28 10:50:00,28.37,28.41,28.37,28.38,24516.0,23.6261,23.6594,23.6261,23.6344,24516.0
2021-10-28 10:55:00,28.38,28.39,28.37,28.38,9752.0,23.6344,23.6428,23.6261,23.6344,9752.0
2021-10-28 11:00:00,28.39,28.4,28.33,28.34,33504.0,23.6428,23.6511,23.5928,23.6011,33504.0
2021-10-28 11:05:00,28.33,28.36,28.32,28.34,22974.0,23.5928,23.6178,23.5845,23.6011,22974.0
2021-10-28 11:10:00,28.34,28.38,28.32,28.32,20756.0,23.6011,23.6344,23.5845,23.5845,20756.0
2021-10-28 11:15:00,28.32,28.34,28.27,28.29,19324.0,23.5845,23.6011,23.5428,23.5595,19324.0
2021-10-28 11:20:00,28.29,28.32,28.28,28.3,32172.0,23.5595,23.5845,23.5512,23.5678,32172.0
2021-10-28 11:25:00,28.3,28.33,28.3,28.33,50218.0,23.5678,23.5928,23.5678,23.5928,50218.0
2021-10-28 11:30:00,28.33,28.36,28.32,28.36,45645.0,23.5928,23.6178,23.5845,23.6178,45645.0
2021-10-28 11:35:00,28.36,28.36,28.32,28.36,30187.0,23.6178,23.6178,23.5845,23.6178,30187.0
2021-10-28 11:40:00,28.36,28.36,28.32,28.33,43796.0,23.6178,23.6178,23.5845,23.5928,43796.0
2021-10-28 11:45:00,28.32,28.34,28.27,28.27,83320.0,23.5845,23.6011,23.5428,23.5428,83320.0
2021-10-28 11:50:00,28.27,28.28,28.25,28.25,43663.0,23.5428,23.5512,23.5262,23.5262,43663.0
2021-10-28 11:55:00,28.25,28.27,28.24,28.27,22533.0,23.5262,23.5428,23.5178,23.5428,22533.0
2021-10-28 12:00:00,28.27,28.28,28.25,28.25,12304.0,23.5428,23.5512,23.5262,23.5262,12304.0
2021-10-28 12:05:00,28.25,28.29,28.24,28.27,72797.0,23.5262,23.5595,23.5178,23.5428,72797.0
2021-10-28 12:10:00,28.27,28.27,28.24,28.25,13280.0,23.5428,23.5428,23.5178,23.5262,13280.0
2021-10-28 12:15:00,28.24,28.29,28.24,28.28,30717.0,23.5178,23.5595,23.5178,23.5512,30717.0
2021-10-28 12:20:00,28.29,28.3,28.27,28.29,24385.0,23.5595,23.5678,23.5428,23.5595,24385.0
2021-10-28 12:25:00,28.3,28.3,28.26,28.26,20034.0,23.5678,23.5678,23.5345,23.5345,20034.0
2021-10-28 12:30:00,28.25,28.28,28.25,28.26,18303.0,23.5262,23.5512,23.5262,23.5345,18303.0
2021-10-28 12:35:00,28.26,28.27,28.24,28.25,25884.0,23.5345,23.5428,23.5178,23.5262,25884.0
2021-10-28 12:40:00,28.25,28.27,28.23,28.27,30057.0,23.5262,23.5428,23.5095,23.5428,30057.0
2021-10-28 12:45:00,28.27,28.33,28.27,28.33,22192.0,23.5428,23.5928,23.5428,23.5928,22192.0
2021-10-28 12:50:00,28.32,28.35,28.32,28.35,22235.0,23.5845,23.6095,23.5845,23.6095,22235.0
2021-10-28 12:55:00,28.35,28.36,28.32,28.33,31061.0,23.6095,23.6178,23.5845,23.5928,31061.0
2021-10-28 13:00:00,28.33,28.35,28.33,28.34,17210.0,23.5928,23.6095,23.5928,23.6011,17210.0
2021-10-28 13:05:00,28.35,28.37,28.34,28.36,8405.0,23.6095,23.6261,23.6011,23.6178,8405.0
2021-10-28 13:10:00,28.37,28.37,28.34,28.36,20765.0,23.6261,23.6261,23.6011,23.6178,20765.0
2021-10-28 13:15:00,28.36,28.36,28.32,28.33,12999.0,23.6178,23.6178,23.5845,23.5928,12999.0
2021-10-28 13:20:00,28.33,28.33,28.31,28.32,22863.0,23.5928,23.5928,23.5761,23.5845,22863.0
2021-10-28 13:25:00,28.32,28.33,28.31,28.33,16263.0,23.5845,23.5928,23.5761,23.5928,16263.0
2021-10-28 13:30:00,28.32,28.36,28.32,28.36,32084.0,23.5845,23.6178,23.5845,23.6178,32084.0
2021-10-28 13:35:00,28.36,28.4,28.35,28.4,36680.0,23.6178,23.6511,23.6095,23.6511,36680.0
2021-10-28 13:40:00,28.39,28.41,28.38,28.4,32205.0,23.6428,23.6594,23.6344,23.6511,32205.0
2021-10-28 13:45:00,28.4,28.4,28.36,28.37,23170.0,23.6511,23.6511,23.6178,23.6261,23170.0
2021-10-28 13:50:00,28.37,28.39,28.37,28.38,25216.0,23.6261,23.6428,23.6261,23.6344,25216.0
2021-10-28 13:55:00,28.38,28.38,28.34,28.34,12992.0,23.6344,23.6344,23.6011,23.6011,12992.0
2021-10-28 14:00:00,28.34,28.37,28.34,28.37,23004.0,23.6011,23.6261,23.6011,23.6261,23004.0
2021-10-28 14:05:00,28.37,28.39,28.36,28.36,44680.0,23.6261,23.6428,23.6178,23.6178,44680.0
2021-10-28 14:10:00,28.37,28.39,28.36,28.38,23507.0,23.6261,23.6428,23.6178,23.6344,23507.0
2021-10-28 14:15:00,28.38,28.41,28.37,28.41,11156.0,23.6344,23.6594,23.6261,23.6594,11156.0
2021-10-28 14:20:00,28.41,28.42,28.4,28.42,28337.0,23.6594,23.6677,23.6511,23.6677,28337.0
2021-10-28 14:25:00,28.42,28.42,28.39,28.39,22218.0,23.6677,23.6677,23.6428,23.6428,22218.0
2021-10-28 14:30:00,28.39,28.39,28.35,28.36,29407.0,23.6428,23.6428,23.6095,23.6178,29407.0
2021-10-28 14:35:00,28.36,28.37,28.33,28.34,21474.0,23.6178,23.6261,23.5928,23.6011,21474.0
2021-10-28 14:40:00,28.34,28.34,28.3,28.3,74643.0,23.6011,23.6011,23.5678,23.5678,74643.0
2021-10-28 14:45:00,28.3,28.33,28.3,28.32,32948.0,23.5678,23.5928,23.5678,23.5845,32948.0
2021-10-28 14:50:00,28.32,28.36,28.31,28.34,191633.0,23.5845,23.6178,23.5761,23.6011,191633.0
2021-10-28 14:55:00,28.34,28.35,28.24,28.24,63820.0,23.6011,23.6095,23.5178,23.5178,63820.0
2021-10-28 15:00:00,28.24,28.27,28.24,28.26,49244.0,23.5178,23.5428,23.5178,23.5345,49244.0
2021-10-28 15:05:00,28.27,28.28,28.25,28.27,37091.0,23.5428,23.5512,23.5262,23.5428,37091.0
2021-10-28 15:10:00,28.26,28.28,28.25,28.26,24934.0,23.5345,23.5512,23.5262,23.5345,24934.0
2021-10-28 15:15:00,28.26,28.29,28.25,28.28,87393.0,23.5345,23.5595,23.5262,23.5512,87393.0
2021-10-28 15:20:00,28.28,28.29,28.23,28.24,48937.0,23.5512,23.5595,23.5095,23.5178,48937.0
2021-10-28 15:25:00,28.24,28.25,28.22,28.22,43816.0,23.5178,23.5262,23.5012,23.5012,43816.0
2021-10-28 15:30:00,28.22,28.24,28.21,28.23,93796.0,23.5012,23.5178,23.4929,23.5095,93796.0
2021-10-28 15:35:00,28.23,28.32,28.22,28.32,92353.0,23.5095,23.5845,23.5012,23.5845,92353.0
2021-10-28 15:40:00,28.31,28.38,28.31,28.37,101400.0,23.5761,23.6344,23.5761,23.6261,101400.0
2021-10-28 15:45:00,28.37,28.41,28.34,28.39,130596.0,23.6261,23.6594,23.6011,23.6428,130596.0
2021-10-28 15:50:00,28.39,28.44,28.39,28.44,263242.0,23.6428,23.6844,23.6428,23.6844,263242.0
2021-10-28 15:55:00,28.44,28.45,28.4,28.42,463244.0,23.6844,23.6927,23.6511,23.6677,463244.0
2021-10-29 09:30:00,28.37,28.39,28.26,28.34,117099.0,23.6261,23.6428,23.5345,23.6011,117099.0
2021-10-29 09:35:00,28.34,28.38,28.33,28.37,20488.0,23.6011,23.6344,23.5928,23.6261,20488.0
2021-10-29 09:40:00,28.36,28.38,28.3,28.38,33012.0,23.6178,23.6344,23.5678,23.6344,33012.0
2021-10-29 09:45:00,28.38,28.41,28.31,28.37,45812.0,23.6344,23.6594,23.5761,23.6261,45812.0
2021-10-29 09:50:00,28.38,28.4,28.34,28.4,27371.0,23.6344,23.6511,23.6011,23.6511,27371.0
2021-10-29 09:55:00,28.42,28.42,28.36,28.36,32880.0,23.6677,23.6677,23.6178,23.6178,32880.0
2021-10-29 10:00:00,28.35,28.36,28.3,28.32,42009.0,23.6095,23.6178,23.5678,23.5845,42009.0
2021-10-29 10:05:00,28.33,28.33,28.27,28.3,22222.0,23.5928,23.5928,23.5428,23.5678,22222.0
2021-10-29 10:10:00,28.3,28.32,28.22,28.25,63084.0,23.5678,23.5845,23.5012,23.5262,63084.0
2021-10-29 10:15:00,28.25,28.25,28.13,28.15,88042.0,23.5262,23.5262,23.4262,23.4429,88042.0
2021-10-29 10:20:00,28.15,28.21,28.15,28.18,61774.0,23.4429,23.4929,23.4429,23.4679,61774.0
2021-10-29 10:25:00,28.18,28.18,28.12,28.16,61229.0,23.4679,23.4679,23.4179,23.4512,61229.0
2021-10-29 10:30:00,28.16,28.21,28.15,28.19,60514.0,23.4512,23.4929,23.4429,23.4762,60514.0
2021-10-29 10:35:00,28.19,28.22,28.17,28.22,60593.0,23.4762,23.5012,23.4596,23.5012,60593.0
2021-10-29 10:40:00,28.22,28.24,28.16,28.17,68531.0,23.5012,23.5178,23.4512,23.4596,68531.0
2021-10-29 10:45:00,28.16,28.21,28.16,28.2,45820.0,23.4512,23.4929,23.4512,23.4845,45820.0
2021-10-29 10:50:00,28.2,28.22,28.17,28.19,40149.0,23.4845,23.5012,23.4596,23.4762,40149.0
2021-10-29 10:55:00,28.19,28.21,28.17,28.2,42444.0,23.4762,23.4929,23.4596,23.4845,42444.0
2021-10-29 11:00:00,28.2,28.22,28.19,28.21,33165.0,23.4845,23.5012,23.4762,23.4929,33165.0
2021-10-29 11:05:00,28.22,28.24,28.2,28.24,30856.0,23.5012,23.5178,23.4845,23.5178,30856.0
2021-10-29 11:10:00,28.24,28.26,28.19,28.19,38479.0,23.5178,23.5345,23.4762,23.4762,38479.0
2021-10-29 11:15:00,28.19,28.19,28.17,28.18,27890.0,23.4762,23.4762,23.4596,23.4679,27890.0
2021-10-29 11:20:00,28.18,28.19,28.15,28.16,32506.0,23.4679,23.4762,23.4429,23.4512,32506.0
2021-10-29 11:25:00,28.15,28.18,28.14,28.17,43771.0,23.4429,23.4679,23.4346,23.4596,43771.0
2021-10-29 11:30:00,28.16,28.2,28.16,28.17,31189.0,23.4512,23.4845,23.4512,23.4596,31189.0
2021-10-29 11:35:00,28.16,28.18,28.14,28.14,28814.0,23.4512,23.4679,23.4346,23.4346,28814.0
2021-10-29 11:40:00,28.14,28.16,28.07,28.09,48121.0,23.4346,23.4512,23.3763,23.3929,48121.0
2021-10-29 11:45:00,28.09,28.1,28.06,28.08,61474.0,23.3929,23.4013,23.3679,23.3846,61474.0
2021-10-29 11:50:00,28.08,28.12,28.07,28.11,38046.0,23.3846,23.4179,23.3763,23.4096,38046.0
2021-10-29 11:55:00,28.1,28.14,28.09,28.09,54160.0,23.4013,23.4346,23.3929,23.3929,54160.0
2021-10-29 12:00:00,28.09,28.1,28.08,28.1,22916.0,23.3929,23.4013,23.3846,23.4013,22916.0
2021-10-29 12:05:00,28.1,28.14,28.08,28.13,30367.0,23.4013,23.4346,23.3846,23.4262,30367.0
2021-10-29 12:10:00,28.13,28.14,28.12,28.13,45301.0,23.4262,23.4346,23.4179,23.4262,45301.0
2021-10-29 12:15:00,28.13,28.14,28.1,28.11,64681.0,23.4262,23.4346,23.4013,23.4096,64681.0
2021-10-29 12:20:00,28.12,28.12,28.08,28.1,37082.0,23.4179,23.4179,23.3846,23.4013,37082.0
2021-10-29 12:25:00,28.09,28.1,28.07,28.1,33254.0,23.3929,23.4013,23.3763,23.4013,33254.0
2021-10-29 12:30:00,28.1,28.1,28.06,28.07,19170.0,23.4013,23.4013,23.3679,23.3763,19170.0
2021-10-29 12:35:00,28.07,28.08,28.04,28.07,57823.0,23.3763,23.3846,23.3513,23.3763,57823.0
2021-10-29 12:40:00,28.07,28.11,28.07,28.11,30497.0,23.3763,23.4096,23.3763,23.4096,30497.0
2021-10-29 12:45:00,28.1,28.12,28.09,28.09,29227.0,23.4013,23.4179,23.3929,23.3929,29227.0
2021-10-29 12:50:00,28.1,28.1,28.06,28.06,26198.0,23.4013,23.4013,23.3679,23.3679,26198.0
2021-10-29 12:55:00,28.07,28.09,28.05,28.07,27909.0,23.3763,23.3929,23.3596,23.3763,27909.0
2021-10-29 13:00:00,28.07,28.08,28.03,28.06,33361.0,23.3763,23.3846,23.343,23.3679,33361.0
2021-10-29 13:05:00,28.06,28.08,28.05,28.08,10911.0,23.3679,23.3846,23.3596,23.3846,10911.0
2021-10-29 13:10:00,28.08,28.09,28.05,28.06,23719.0,23.3846,23.3929,23.3596,23.3679,23719.0
2021-10-29 13:15:00,28.06,28.06,28.02,28.03,32105.0,23.3679,23.3679,23.3346,23.343,32105.0
2021-10-29 13:20:00,28.02,28.04,28.01,28.03,25674.0,23.3346,23.3513,23.3263,23.343,25674.0
2021-10-29 13:25:00,28.02,28.05,28.01,28.03,28126.0,23.3346,23.3596,23.3263,23.343,28126.0
2021-10-29 13:30:00,28.03,28.04,28.02,28.03,34623.0,23.343,23.3513,23.3346,23.343,34623.0
2021-10-29 13:35:00,28.03,28.05,28.02,28.04,33960.0,23.343,23.3596,23.3346,23.3513,33960.0
2021-10-29 13:40:00,28.04,28.07,28.03,28.06,41653.0,23.3513,23.3763,23.343,23.3679,41653.0
2021-10-29 13:45:00,28.07,28.07,28.04,28.07,28313.0,23.3763,23.3763,23.3513,23.3763,28313.0
2021-10-29 13:50:00,28.07,28.08,28.06,28.08,18472.0,23.3763,23.3846,23.3679,23.3846,18472.0
2021-10-29 13:55:00,28.08,28.09,28.06,28.06,30212.0,23.3846,23.3929,23.3679,23.3679,30212.0
2021-10-29 14:00:00,28.06,28.07,28.04,28.06,51340.0,23.3679,23.3763,23.3513,23.3679,51340.0
2021-10-29 14:05:00,28.05,28.06,28.03,28.04,36532.0,23.3596,23.3679,23.343,23.3513,36532.0
2021-10-29 14:10:00,28.05,28.05,28.01,28.04,25164.0,23.3596,23.3596,23.3263,23.3513,25164.0
2021-10-29 14:15:00,28.03,28.05,28.02,28.03,37459.0,23.343,23.3596,23.3346,23.343,37459.0
2021-10-29 14:20:00,28.03,28.03,27.99,28.0,87968.0,23.343,23.343,23.3097,23.318,87968.0
2021-10-29 14:25:00,28.0,28.0,27.97,27.97,53348.0,23.318,23.318,23.293,23.293,53348.0
2021-10-29 14:30:00,27.97,27.97,27.94,27.95,52923.0,23.293,23.293,23.268,23.2763,52923.0
2021-10-29 14:35:00,27.95,27.97,27.94,27.95,72988.0,23.2763,23.293,23.268,23.2763,72988.0
2021-10-29 14:40:00,27.95,27.99,27.94,27.98,43525.0,23.2763,23.3097,23.268,23.3013,43525.0
2021-10-29 14:45:00,27.99,27.99,27.95,27.97,41664.0,23.3097,23.3097,23.2763,23.293,41664.0
2021-10-29 14:50:00,27.96,28.0,27.96,28.0,35689.0,23.2847,23.318,23.2847,23.318,35689.0
2021-10-29 14:55:00,28.0,28.0,27.97,27.99,52357.0,23.318,23.318,23.293,23.3097,52357.0
2021-10-29 15:00:00,27.98,27.99,27.97,27.99,84451.0,23.3013,23.3097,23.293,23.3097,84451.0
2021-10-29 15:05:00,27.99,27.99,27.95,27.96,35999.0,23.3097,23.3097,23.2763,23.2847,35999.0
2021-10-29 15:10:00,27.96,27.99,27.96,27.99,33458.0,23.2847,23.3097,23.2847,23.3097,33458.0
2021-10-29 15:15:00,27.99,28.0,27.95,27.96,60747.0,23.3097,23.318,23.2763,23.2847,60747.0
2021-10-29 15:20:00,27.97,28.0,27.96,27.98,56704.0,23.293,23.318,23.2847,23.3013,56704.0
2021-10-29 15:25:00,27.98,27.98,27.96,27.98,44988.0,23.3013,23.3013,23.2847,23.3013,44988.0
2021-10-29 15:30:00,27.98,27.99,27.97,27.99,77538.0,23.3013,23.3097,23.293,23.3097,77538.0
2021-10-29 15:35:00,27.98,28.01,27.97,28.01,61219.0,23.3013,23.3263,23.293,23.3263,61219.0
2021-10-29 15:40:00,28.01,28.08,28.01,28.08,165124.0,23.3263,23.3846,23.3263,23.3846,165124.0
2021-10-29 15:45:00,28.08,28.14,28.07,28.13,132003.0,23.3846,23.4346,23.3763,23.4262,132003.0
2021-10-29 15:50:00,28.13,28.13,28.08,28.09,190924.0,23.4262,23.4262,23.3846,23.3929,190924.0
2021-10-29 15:55:00,28.1,28.12,28.07,28.09,574933.0,23.4013,23.4179,23.3763,23.3929,574933.0
2021-11-01 09:30:00,28.32,28.32,28.22,28.29,66596.0,23.5845,23.5845,23.5012,23.5595,66596.0
2021-11-01 09:35:00,28.3,28.35,28.24,28.35,39783.0,23.5678,23.6095,23.5178,23.6095,39783.0
2021-11-01 09:40:00,28.35,28.35,28.3,28.31,53257.0,23.6095,23.6095,23.5678,23.5761,53257.0
2021-11-01 09:45:00,28.31,28.36,28.29,28.32,62961.0,23.5761,23.6178,23.5595,23.5845,62961.0
2021-11-01 09:50:00,28.32,28.35,28.29,28.31,60449.0,23.5845,23.6095,23.5595,23.5761,60449.0
2021-11-01 09:55:00,28.32,28.36,28.3,28.3,55099.0,23.5845,23.6178,23.5678,23.5678,55099.0
2021-11-01 10:00:00,28.3,28.31,28.2,28.24,60501.0,23.5678,23.5761,23.4845,23.5178,60501.0
2021-11-01 10:05:00,28.24,28.34,28.23,28.34,39781.0,23.5178,23.6011,23.5095,23.6011,39781.0
2021-11-01 10:10:00,28.34,28.35,28.3,28.34,36416.0,23.6011,23.6095,23.5678,23.6011,36416.0
2021-11-01 10:15:00,28.34,28.44,28.34,28.4,125259.0,23.6011,23.6844,23.6011,23.6511,125259.0
2021-11-01 10:20:00,28.39,28.42,28.32,28.34,89135.0,23.6428,23.6677,23.5845,23.6011,89135.0
2021-11-01 10:25:00,28.34,28.36,28.3,28.34,56554.0,23.6011,23.6178,23.5678,23.6011,56554.0
2021-11-01 10:30:00,28.34,28.37,28.31,28.37,73614.0,23.6011,23.6261,23.5761,23.6261,73614.0
2021-11-01 10:35:00,28.36,28.37,28.28,28.31,57143.0,23.6178,23.6261,23.5512,23.5761,57143.0
2021-11-01 10:40:00,28.32,28.37,28.31,28.37,63173.0,23.5845,23.6261,23.5761,23.6261,63173.0
2021-11-01 10:45:00,28.37,28.38,28.31,28.33,31928.0,23.6261,23.6344,23.5761,23.5928,31928.0
2021-11-01 10:50:00,28.33,28.34,28.28,28.32,55965.0,23.5928,23.6011,23.5512,23.5845,55965.0
2021-11-01 10:55:00,28.31,28.33,28.29,28.32,45706.0,23.5761,23.5928,23.5595,23.5845,45706.0
2021-11-01 11:00:00,28.32,28.35,28.3,28.33,45049.0,23.5845,23.6095,23.5678,23.5928,45049.0
2021-11-01 11:05:00,28.32,28.36,28.32,28.35,53705.0,23.5845,23.6178,23.5845,23.6095,53705.0
2021-11-01 11:10:00,28.35,28.35,28.32,28.35,50783.0,23.6095,23.6095,23.5845,23.6095,50783.0
2021-11-01 11:15:00,28.35,28.39,28.34,28.39,23517.0,23.6095,23.6428,23.6011,23.6428,23517.0
2021-11-01 11:20:00,28.39,28.42,28.38,28.41,42119.0,23.6428,23.6677,23.6344,23.6594,42119.0
2021-11-01 11:25:00,28.4,28.41,28.36,28.39,29118.0,23.6511,23.6594,23.6178,23.6428,29118.0
2021-11-01 11:30:00,28.39,28.41,28.38,28.4,39279.0,23.6428,23.6594,23.6344,23.6511,39279.0
2021-11-01 11:35:00,28.4,28.41,28.34,28.36,51860.0,23.6511,23.6594,23.6011,23.6178,51860.0
2021-11-01 11:40:00,28.36,28.41,28.35,28.41,23944.0,23.6178,23.6594,23.6095,23.6594,23944.0
2021-11-01 11:45:00,28.4,28.41,28.37,28.38,32995.0,23.6511,23.6594,23.6261,23.6344,32995.0
2021-11-01 11:50:00,28.39,28.41,28.37,28.41,38201.0,23.6428,23.6594,23.6261,23.6594,38201.0
2021-11-01 11:55:00,28.41,28.42,28.39,28.41,36488.0,23.6594,23.6677,23.6428,23.6594,36488.0
2021-11-01 12:00:00,28.41,28.41,28.37,28.4,34675.0,23.6594,23.6594,23.6261,23.6511,34675.0
2021-11-01 12:05:00,28.4,28.45,28.39,28.45,35376.0,23.6511,23.6927,23.6428,23.6927,35376.0
2021-11-01 12:10:00,28.45,28.46,28.43,28.46,41739.0,23.6927,23.7011,23.6761,23.7011,41739.0
2021-11-01 12:15:00,28.46,28.47,28.44,28.45,32589.0,23.7011,23.7094,23.6844,23.6927,32589.0
2021-11-01 12:20:00,28.45,28.48,28.43,28.46,42259.0,23.6927,23.7177,23.6761,23.7011,42259.0
2021-11-01 12:25:00,28.45,28.47,28.44,28.47,39744.0,23.6927,23.7094,23.6844,23.7094,39744.0
2021-11-01 12:30:00,28.46,28.49,28.45,28.45,53514.0,23.7011,23.726,23.6927,23.6927,53514.0
2021-11-01 12:35:00,28.45,28.49,28.43,28.49,33582.0,23.6927,23.726,23.6761,23.726,33582.0
2021-11-01 12:40:00,28.49,28.51,28.48,28.49,43524.0,23.726,23.7427,23.7177,23.726,43524.0
2021-11-01 12:45:00,28.49,28.49,28.44,28.46,24159.0,23.726,23.726,23.6844,23.7011,24159.0
2021-11-01 12:50:00,28.47,28.49,28.46,28.49,41529.0,23.7094,23.726,23.7011,23.726,41529.0
2021-11-01 12:55:00,28.49,28.51,28.47,28.51,44969.0,23.726,23.7427,23.7094,23.7427,44969.0
2021-11-01 13:00:00,28.51,28.51,28.49,28.5,35485.0,23.7427,23.7427,23.726,23.7344,35485.0
2021-11-01 13:05:00,28.5,28.53,28.49,28.53,55158.0,23.7344,23.7594,23.726,23.7594,55158.0
2021-11-01 13:10:00,28.53,28.54,28.49,28.49,90952.0,23.7594,23.7677,23.726,23.726,90952.0
2021-11-01 13:15:00,28.5,28.51,28.48,28.51,26674.0,23.7344,23.7427,23.7177,23.7427,26674.0
2021-11-01 13:20:00,28.5,28.53,28.47,28.49,47604.0,23.7344,23.7594,23.7094,23.726,47604.0
2021-11-01 13:25:00,28.49,28.52,28.47,28.5,45153.0,23.726,23.751,23.7094,23.7344,45153.0
2021-11-01 13:30:00,28.5,28.52,28.49,28.52,18611.0,23.7344,23.751,23.726,23.751,18611.0
2021-11-01 13:35:00,28.52,28.56,28.51,28.55,49562.0,23.751,23.7843,23.7427,23.776,49562.0
2021-11-01 13:40:00,28.55,28.55,28.5,28.51,39410.0,23.776,23.776,23.7344,23.7427,39410.0
2021-11-01 13:45:00,28.51,28.53,28.5,28.53,36967.0,23.7427,23.7594,23.7344,23.7594,36967.0
2021-11-01 13:50:00,28.53,28.53,28.48,28.49,46213.0,23.7594,23.7594,23.7177,23.726,46213.0
2021-11-01 13:55:00,28.49,28.54,28.48,28.52,88915.0,23.726,23.7677,23.7177,23.751,88915.0
2021-11-01 14:00:00,28.51,28.53,28.49,28.5,58060.0,23.7427,23.7594,23.726,23.7344,58060.0
2021-11-01 14:05:00,28.5,28.53,28.47,28.53,87185.0,23.7344,23.7594,23.7094,23.7594,87185.0
2021-11-01 14:10:00,28.52,28.55,28.51,28.55,71473.0,23.751,23.776,23.7427,23.776,71473.0
2021-11-01 14:15:00,28.54,28.55,28.5,28.51,47072.0,23.7677,23.776,23.7344,23.7427,47072.0
2021-11-01 14:20:00,28.51,28.54,28.5,28.53,52648.0,23.7427,23.7677,23.7344,23.7594,52648.0
2021-11-01 14:25:00,28.52,28.53,28.5,28.52,38829.0,23.751,23.7594,23.7344,23.751,38829.0
2021-11-01 14:30:00,28.52,28.53,28.51,28.52,25409.0,23.751,23.7594,23.7427,23.751,25409.0
2021-11-01 14:35:00,28.52,28.54,28.51,28.52,44723.0,23.751,23.7677,23.7427,23.751,44723.0
2021-11-01 14:40:00,28.52,28.55,28.51,28.55,30374.0,23.751,23.776,23.7427,23.776,30374.0
2021-11-01 14:45:00,28.54,28.57,28.54,28.56,32195.0,23.7677,23.7927,23.7677,23.7843,32195.0
2021-11-01 14:50:00,28.56,28.57,28.55,28.57,56663.0,23.7843,23.7927,23.776,23.7927,56663.0
2021-11-01 14:55:00,28.57,28.58,28.54,28.57,83014.0,23.7927,23.801,23.7677,23.7927,83014.0
2021-11-01 15:00:00,28.56,28.57,28.54,28.55,59141.0,23.7843,23.7927,23.7677,23.776,59141.0
2021-11-01 15:05:00,28.55,28.57,28.55,28.57,52839.0,23.776,23.7927,23.776,23.7927,52839.0
2021-11-01 15:10:00,28.56,28.57,28.54,28.55,47801.0,23.7843,23.7927,23.7677,23.776,47801.0
2021-11-01 15:15:00,28.55,28.56,28.52,28.52,53968.0,23.776,23.7843,23.751,23.751,53968.0
2021-11-01 15:20:00,28.52,28.53,28.48,28.53,90304.0,23.751,23.7594,23.7177,23.7594,90304.0
2021-11-01 15:25:00,28.53,28.53,28.48,28.49,73467.0,23.7594,23.7594,23.7177,23.726,73467.0
2021-11-01 15:30:00,28.49,28.51,28.48,28.51,105071.0,23.726,23.7427,23.7177,23.7427,105071.0
2021-11-01 15:35:00,28.51,28.52,28.49,28.51,125004.0,23.7427,23.751,23.726,23.7427,125004.0
2021-11-01 15:40:00,28.5,28.55,28.5,28.54,108398.0,23.7344,23.776,23.7344,23.7677,108398.0
2021-11-01 15:45:00,28.53,28.55,28.52,28.53,90524.0,23.7594,23.776,23.751,23.7594,90524.0
2021-11-01 15:50:00,28.53,28.54,28.51,28.53,168411.0,23.7594,23.7677,23.7427,23.7594,168411.0
2021-11-01 15:55:00,28.52,28.56,28.5,28.56,422613.0,23.751,23.7843,23.7344,23.7843,422613.0
2021-11-02 09:30:00,28.6,28.81,28.53,28.81,189723.0,23.8177,23.9925,23.7594,23.9925,189723.0
2021-11-02 09:35:00,28.82,28.93,28.73,28.83,129788.0,24.0009,24.0925,23.9259,24.0092,129788.0
2021-11-02 09:40:00,28.79,28.87,28.54,28.61,112035.0,23.9759,24.0425,23.7677,23.826,112035.0
2021-11-02 09:45:00,28.61,28.66,28.43,28.43,61466.0,23.826,23.8676,23.6761,23.6761,61466.0
2021-11-02 09:50:00,28.41,28.47,28.39,28.47,74398.0,23.6594,23.7094,23.6428,23.7094,74398.0
2021-11-02 09:55:00,28.48,28.56,28.45,28.54,61641.0,23.7177,23.7843,23.6927,23.7677,61641.0
2021-11-02 10:00:00,28.53,28.66,28.52,28.65,138686.0,23.7594,23.8676,23.751,23.8593,138686.0
2021-11-02 10:05:00,28.65,28.85,28.65,28.85,84236.0,23.8593,24.0258,23.8593,24.0258,84236.0
2021-11-02 10:10:00,28.87,28.87,28.68,28.75,74486.0,24.0425,24.0425,23.8843,23.9426,74486.0
2021-11-02 10:15:00,28.76,28.78,28.65,28.66,65929.0,23.9509,23.9676,23.8593,23.8676,65929.0
2021-11-02 10:20:00,28.65,28.68,28.6,28.61,37425.0,23.8593,23.8843,23.8177,23.826,37425.0
2021-11-02 10:25:00,28.62,28.63,28.55,28.57,38683.0,23.8343,23.8426,23.776,23.7927,38683.0
2021-11-02 10:30:00,28.56,28.6,28.51,28.57,48075.0,23.7843,23.8177,23.7427,23.7927,48075.0
2021-11-02 10:35:00,28.57,28.6,28.54,28.58,46721.0,23.7927,23.8177,23.7677,23.801,46721.0
2021-11-02 10:40:00,28.59,28.61,28.51,28.52,96851.0,23.8093,23.826,23.7427,23.751,96851.0
2021-11-02 10:45:00,28.52,28.56,28.51,28.54,35861.0,23.751,23.7843,23.7427,23.7677,35861.0
2021-11-02 10:50:00,28.54,28.57,28.46,28.48,36892.0,23.7677,23.7927,23.7011,23.7177,36892.0
2021-11-02 10:55:00,28.47,28.54,28.45,28.52,90380.0,23.7094,23.7677,23.6927,23.751,90380.0
2021-11-02 11:00:00,28.51,28.55,28.48,28.52,38141.0,23.7427,23.776,23.7177,23.751,38141.0
2021-11-02 11:05:00,28.52,28.6,28.5,28.52,33124.0,23.751,23.8177,23.7344,23.751,33124.0
2021-11-02 11:10:00,28.52,28.62,28.5,28.6,26045.0,23.751,23.8343,23.7344,23.8177,26045.0
2021-11-02 11:15:00,28.61,28.62,28.57,28.58,26043.0,23.826,23.8343,23.7927,23.801,26043.0
2021-11-02 11:20:00,28.58,28.6,28.57,28.58,38968.0,23.801,23.8177,23.7927,23.801,38968.0
2021-11-02 11:25:00,28.58,28.6,28.56,28.59,38315.0,23.801,23.8177,23.7843,23.8093,38315.0
2021-11-02 11:30:00,28.59,28.6,28.54,28.56,34551.0,23.8093,23.8177,23.7677,23.7843,34551.0
2021-11-02 11:35:00,28.56,28.57,28.52,28.55,34051.0,23.7843,23.7927,23.751,23.776,34051.0
2021-11-02 11:40:00,28.55,28.56,28.51,28.53,52817.0,23.776,23.7843,23.7427,23.7594,52817.0
2021-11-02 11:45:00,28.53,28.53,28.45,28.48,39306.0,23.7594,23.7594,23.6927,23.7177,39306.0
2021-11-02 11:50:00,28.48,28.49,28.45,28.46,34485.0,23.7177,23.726,23.6927,23.7011,34485.0
2021-11-02 11:55:00,28.46,28.46,28.4,28.42,50447.0,23.7011,23.7011,23.6511,23.6677,50447.0
2021-11-02 12:00:00,28.41,28.45,28.39,28.42,63055.0,23.6594,23.6927,23.6428,23.6677,63055.0
2021-11-02 12:05:00,28.42,28.43,28.39,28.4,46227.0,23.6677,23.6761,23.6428,23.6511,46227.0
2021-11-02 12:10:00,28.41,28.42,28.38,28.39,38469.0,23.6594,23.6677,23.6344,23.6428,38469.0
2021-11-02 12:15:00,28.39,28.43,28.38,28.41,37266.0,23.6428,23.6761,23.6344,23.6594,37266.0
2021-11-02 12:20:00,28.41,28.44,28.37,28.39,48450.0,23.6594,23.6844,23.6261,23.6428,48450.0
2021-11-02 12:25:00,28.38,28.39,28.35,28.36,38345.0,23.6344,23.6428,23.6095,23.6178,38345.0
2021-11-02 12:30:00,28.36,28.38,28.32,28.34,55008.0,23.6178,23.6344,23.5845,23.6011,55008.0
2021-11-02 12:35:00,28.34,28.4,28.34,28.39,41053.0,23.6011,23.6511,23.6011,23.6428,41053.0
2021-11-02 12:40:00,28.39,28.4,28.29,28.29,38710.0,23.6428,23.6511,23.5595,23.5595,38710.0
2021-11-02 12:45:00,28.29,28.34,28.28,28.34,39657.0,23.5595,23.6011,23.5512,23.6011,39657.0
2021-11-02 12:50:00,28.34,28.36,28.32,28.33,33377.0,23.6011,23.6178,23.5845,23.5928,33377.0
2021-11-02 12:55:00,28.33,28.35,28.31,28.32,37166.0,23.5928,23.6095,23.5761,23.5845,37166.0
2021-11-02 13:00:00,28.33,28.35,28.32,28.34,27282.0,23.5928,23.6095,23.5845,23.6011,27282.0
2021-11-02 13:05:00,28.34,28.37,28.32,28.35,45073.0,23.6011,23.6261,23.5845,23.6095,45073.0
2021-11-02 13:10:00,28.35,28.36,28.34,28.36,29546.0,23.6095,23.6178,23.6011,23.6178,29546.0
2021-11-02 13:15:00,28.36,28.44,28.35,28.44,55205.0,23.6178,23.6844,23.6095,23.6844,55205.0
2021-11-02 13:20:00,28.44,28.46,28.41,28.44,57760.0,23.6844,23.7011,23.6594,23.6844,57760.0
2021-11-02 13:25:00,28.43,28.44,28.39,28.42,27804.0,23.6761,23.6844,23.6428,23.6677,27804.0
2021-11-02 13:30:00,28.43,28.43,28.38,28.4,21684.0,23.6761,23.6761,23.6344,23.6511,21684.0
2021-11-02 13:35:00,28.41,28.43,28.39,28.43,41516.0,23.6594,23.6761,23.6428,23.6761,41516.0
2021-11-02 13:40:00,28.42,28.44,28.41,28.44,50660.0,23.6677,23.6844,23.6594,23.6844,50660.0
2021-11-02 13:45:00,28.44,28.44,28.37,28.38,42585.0,23.6844,23.6844,23.6261,23.6344,42585.0
2021-11-02 13:50:00,28.38,28.38,28.34,28.37,79356.0,23.6344,23.6344,23.6011,23.6261,79356.0
2021-11-02 13:55:00,28.37,28.39,28.35,28.36,35100.0,23.6261,23.6428,23.6095,23.6178,35100.0
2021-11-02 14:00:00,28.36,28.42,28.36,28.42,81013.0,23.6178,23.6677,23.6178,23.6677,81013.0
2021-11-02 14:05:00,28.42,28.43,28.38,28.41,59710.0,23.6677,23.6761,23.6344,23.6594,59710.0
2021-11-02 14:10:00,28.41,28.48,28.41,28.46,73195.0,23.6594,23.7177,23.6594,23.7011,73195.0
2021-11-02 14:15:00,28.46,28.48,28.45,28.46,28318.0,23.7011,23.7177,23.6927,23.7011,28318.0
2021-11-02 14:20:00,28.46,28.47,28.45,28.46,36536.0,23.7011,23.7094,23.6927,23.7011,36536.0
2021-11-02 14:25:00,28.47,28.49,28.47,28.48,61984.0,23.7094,23.726,23.7094,23.7177,61984.0
2021-11-02 14:30:00,28.48,28.49,28.45,28.48,38367.0,23.7177,23.726,23.6927,23.7177,38367.0
2021-11-02 14:35:00,28.49,28.5,28.46,28.49,59135.0,23.726,23.7344,23.7011,23.726,59135.0
2021-11-02 14:40:00,28.49,28.56,28.48,28.55,62150.0,23.726,23.7843,23.7177,23.776,62150.0
2021-11-02 14:45:00,28.56,28.56,28.53,28.54,48794.0,23.7843,23.7843,23.7594,23.7677,48794.0
2021-11-02 14:50:00,28.55,28.55,28.52,28.55,59041.0,23.776,23.776,23.751,23.776,59041.0
2021-11-02 14:55:00,28.54,28.55,28.49,28.51,56299.0,23.7677,23.776,23.726,23.7427,56299.0
2021-11-02 15:00:00,28.51,28.52,28.47,28.48,52011.0,23.7427,23.751,23.7094,23.7177,52011.0
2021-11-02 15:05:00,28.48,28.48,28.45,28.46,72949.0,23.7177,23.7177,23.6927,23.7011,72949.0
2021-11-02 15:10:00,28.46,28.49,28.46,28.49,47159.0,23.7011,23.726,23.7011,23.726,47159.0
2021-11-02 15:15:00,28.49,28.51,28.46,28.49,85423.0,23.726,23.7427,23.7011,23.726,85423.0
2021-11-02 15:20:00,28.49,28.5,28.46,28.48,50789.0,23.726,23.7344,23.7011,23.7177,50789.0
2021-11-02 15:25:00,28.48,28.5,28.46,28.5,52514.0,23.7177,23.7344,23.7011,23.7344,52514.0
2021-11-02 15:30:00,28.5,28.53,28.5,28.51,69247.0,23.7344,23.7594,23.7344,23.7427,69247.0
2021-11-02 15:35:00,28.51,28.52,28.48,28.5,79733.0,23.7427,23.751,23.7177,23.7344,79733.0
2021-11-02 15:40:00,28.5,28.5,28.45,28.46,108962.0,23.7344,23.7344,23.6927,23.7011,108962.0
2021-11-02 15:45:00,28.46,28.48,28.46,28.47,81228.0,23.7011,23.7177,23.7011,23.7094,81228.0
2021-11-02 15:50:00,28.46,28.47,28.39,28.43,197205.0,23.7011,23.7094,23.6428,23.6761,197205.0
2021-11-02 15:55:00,28.43,28.43,28.38,28.39,547093.0,23.6761,23.6761,23.6344,23.6428,547093.0
2021-11-03 09:30:00,28.15,28.33,28.07,28.33,108605.0,23.4429,23.5928,23.3763,23.5928,108605.0
2021-11-03 09:35:00,28.33,28.33,28.22,28.24,108768.0,23.5928,23.5928,23.5012,23.5178,108768.0
2021-11-03 09:40:00,28.24,28.35,28.19,28.35,121072.0,23.5178,23.6095,23.4762,23.6095,121072.0
2021-11-03 09:45:00,28.36,28.39,28.32,28.32,54011.0,23.6178,23.6428,23.5845,23.5845,54011.0
2021-11-03 09:50:00,28.32,28.34,28.28,28.3,39792.0,23.5845,23.6011,23.5512,23.5678,39792.0
2021-11-03 09:55:00,28.3,28.43,28.3,28.4,59987.0,23.5678,23.6761,23.5678,23.6511,59987.0
2021-11-03 10:00:00,28.4,28.4,28.32,28.33,49080.0,23.6511,23.6511,23.5845,23.5928,49080.0
2021-11-03 10:05:00,28.32,28.37,28.29,28.37,25363.0,23.5845,23.6261,23.5595,23.6261,25363.0
2021-11-03 10:10:00,28.37,28.43,28.36,28.41,37362.0,23.6261,23.6761,23.6178,23.6594,37362.0
2021-11-03 10:15:00,28.41,28.44,28.37,28.42,61148.0,23.6594,23.6844,23.6261,23.6677,61148.0
2021-11-03 10:20:00,28.42,28.42,28.34,28.4,58102.0,23.6677,23.6677,23.6011,23.6511,58102.0
2021-11-03 10:25:00,28.41,28.45,28.39,28.44,35156.0,23.6594,23.6927,23.6428,23.6844,35156.0
2021-11-03 10:30:00,28.44,28.45,28.37,28.39,55568.0,23.6844,23.6927,23.6261,23.6428,55568.0
2021-11-03 10:35:00,28.39,28.4,28.33,28.34,31431.0,23.6428,23.6511,23.5928,23.6011,31431.0
2021-11-03 10:40:00,28.33,28.4,28.31,28.38,53589.0,23.5928,23.6511,23.5761,23.6344,53589.0
2021-11-03 10:45:00,28.37,28.41,28.36,28.4,73931.0,23.6261,23.6594,23.6178,23.6511,73931.0
2021-11-03 10:50:00,28.4,28.4,28.36,28.39,68110.0,23.6511,23.6511,23.6178,23.6428,68110.0
2021-11-03 10:55:00,28.39,28.42,28.35,28.36,109158.0,23.6428,23.6677,23.6095,23.6178,109158.0
2021-11-03 11:00:00,28.35,28.39,28.33,28.37,57938.0,23.6095,23.6428,23.5928,23.6261,57938.0
2021-11-03 11:05:00,28.37,28.4,28.34,28.36,63506.0,23.6261,23.6511,23.6011,23.6178,63506.0
2021-11-03 11:10:00,28.35,28.36,28.32,28.35,78209.0,23.6095,23.6178,23.5845,23.6095,78209.0
2021-11-03 11:15:00,28.35,28.4,28.35,28.39,64501.0,23.6095,23.6511,23.6095,23.6428,64501.0
2021-11-03 11:20:00,28.38,28.39,28.32,28.33,40628.0,23.6344,23.6428,23.5845,23.5928,40628.0
2021-11-03 11:25:00,28.33,28.37,28.32,28.37,81489.0,23.5928,23.6261,23.5845,23.6261,81489.0
2021-11-03 11:30:00,28.37,28.41,28.37,28.38,38842.0,23.6261,23.6594,23.6261,23.6344,38842.0
2021-11-03 11:35:00,28.38,28.4,28.35,28.36,45645.0,23.6344,23.6511,23.6095,23.6178,45645.0
2021-11-03 11:40:00,28.36,28.4,28.35,28.38,83262.0,23.6178,23.6511,23.6095,23.6344,83262.0
2021-11-03 11:45:00,28.39,28.39,28.32,28.33,56376.0,23.6428,23.6428,23.5845,23.5928,56376.0
2021-11-03 11:50:00,28.32,28.33,28.3,28.31,40386.0,23.5845,23.5928,23.5678,23.5761,40386.0
2021-11-03 11:55:00,28.31,28.33,28.3,28.32,50610.0,23.5761,23.5928,23.5678,23.5845,50610.0
2021-11-03 12:00:00,28.32,28.33,28.3,28.3,25828.0,23.5845,23.5928,23.5678,23.5678,25828.0
2021-11-03 12:05:00,28.31,28.31,28.28,28.29,22211.0,23.5761,23.5761,23.5512,23.5595,22211.0
2021-11-03 12:10:00,28.28,28.3,28.26,28.27,59676.0,23.5512,23.5678,23.5345,23.5428,59676.0
2021-11-03 12:15:00,28.27,28.28,28.25,28.27,45050.0,23.5428,23.5512,23.5262,23.5428,45050.0
2021-11-03 12:20:00,28.27,28.28,28.21,28.23,40630.0,23.5428,23.5512,23.4929,23.5095,40630.0
2021-11-03 12:25:00,28.23,28.23,28.18,28.18,40271.0,23.5095,23.5095,23.4679,23.4679,40271.0
2021-11-03 12:30:00,28.18,28.21,28.16,28.2,36217.0,23.4679,23.4929,23.4512,23.4845,36217.0
2021-11-03 12:35:00,28.2,28.21,28.18,28.21,37198.0,23.4845,23.4929,23.4679,23.4929,37198.0
2021-11-03 12:40:00,28.21,28.23,28.19,28.23,39984.0,23.4929,23.5095,23.4762,23.5095,39984.0
2021-11-03 12:45:00,28.23,28.26,28.21,28.24,30634.0,23.5095,23.5345,23.4929,23.5178,30634.0
2021-11-03 12:50:00,28.24,28.25,28.21,28.25,36581.0,23.5178,23.5262,23.4929,23.5262,36581.0
2021-11-03 12:55:00,28.25,28.25,28.18,28.21,54636.0,23.5262,23.5262,23.4679,23.4929,54636.0
2021-11-03 13:00:00,28.22,28.24,28.2,28.23,32074.0,23.5012,23.5178,23.4845,23.5095,32074.0
2021-11-03 13:05:00,28.23,28.24,28.22,28.23,17567.0,23.5095,23.5178,23.5012,23.5095,17567.0
2021-11-03 13:10:00,28.23,28.26,28.22,28.26,38453.0,23.5095,23.5345,23.5012,23.5345,38453.0
2021-11-03 13:15:00,28.26,28.26,28.23,28.23,29755.0,23.5345,23.5345,23.5095,23.5095,29755.0
2021-11-03 13:20:00,28.23,28.24,28.2,28.21,47343.0,23.5095,23.5178,23.4845,23.4929,47343.0
2021-11-03 13:25:00,28.21,28.27,28.2,28.25,38162.0,23.4929,23.5428,23.4845,23.5262,38162.0
2021-11-03 13:30:00,28.25,28.25,28.21,28.22,39286.0,23.5262,23.5262,23.4929,23.5012,39286.0
2021-11-03 13:35:00,28.22,28.24,28.21,28.23,23993.0,23.5012,23.5178,23.4929,23.5095,23993.0
2021-11-03 13:40:00,28.23,28.26,28.21,28.26,46617.0,23.5095,23.5345,23.4929,23.5345,46617.0
2021-11-03 13:45:00,28.26,28.26,28.19,28.2,43268.0,23.5345,23.5345,23.4762,23.4845,43268.0
2021-11-03 13:50:00,28.19,28.23,28.18,28.21,31414.0,23.4762,23.5095,23.4679,23.4929,31414.0
2021-11-03 13:55:00,28.22,28.28,28.22,28.26,39185.0,23.5012,23.5512,23.5012,23.5345,39185.0
2021-11-03 14:00:00,28.25,28.35,28.24,28.34,57632.0,23.5262,23.6095,23.5178,23.6011,57632.0
2021-11-03 14:05:00,28.34,28.43,28.32,28.41,50884.0,23.6011,23.6761,23.5845,23.6594,50884.0
2021-11-03 14:10:00,28.4,28.43,28.38,28.41,116937.0,23.6511,23.6761,23.6344,23.6594,116937.0
2021-11-03 14:15:00,28.41,28.42,28.38,28.41,66572.0,23.6594,23.6677,23.6344,23.6594,66572.0
2021-11-03 14:20:00,28.41,28.46,28.4,28.46,71065.0,23.6594,23.7011,23.6511,23.7011,71065.0
2021-11-03 14:25:00,28.46,28.47,28.4,28.41,41523.0,23.7011,23.7094,23.6511,23.6594,41523.0
2021-11-03 14:30:00,28.41,28.44,28.4,28.44,36133.0,23.6594,23.6844,23.6511,23.6844,36133.0
2021-11-03 14:35:00,28.44,28.46,28.41,28.41,69576.0,23.6844,23.7011,23.6594,23.6594,69576.0
2021-11-03 14:40:00,28.42,28.44,28.41,28.42,50700.0,23.6677,23.6844,23.6594,23.6677,50700.0
2021-11-03 14:45:00,28.42,28.47,28.41,28.47,66708.0,23.6677,23.7094,23.6594,23.7094,66708.0
2021-11-03 14:50:00,28.47,28.49,28.45,28.45,65508.0,23.7094,23.726,23.6927,23.6927,65508.0
2021-11-03 14:55:00,28.46,28.46,28.41,28.42,37968.0,23.7011,23.7011,23.6594,23.6677,37968.0
2021-11-03 15:00:00,28.42,28.45,28.41,28.44,59062.0,23.6677,23.6927,23.6594,23.6844,59062.0
2021-11-03 15:05:00,28.45,28.46,28.42,28.45,56341.0,23.6927,23.7011,23.6677,23.6927,56341.0
2021-11-03 15:10:00,28.44,28.46,28.42,28.43,44377.0,23.6844,23.7011,23.6677,23.6761,44377.0
2021-11-03 15:15:00,28.43,28.44,28.41,28.42,50202.0,23.6761,23.6844,23.6594,23.6677,50202.0
2021-11-03 15:20:00,28.43,28.43,28.38,28.38,60623.0,23.6761,23.6761,23.6344,23.6344,60623.0
2021-11-03 15:25:00,28.38,28.4,28.37,28.4,35282.0,23.6344,23.6511,23.6261,23.6511,35282.0
2021-11-03 15:30:00,28.4,28.41,28.34,28.35,55336.0,23.6511,23.6594,23.6011,23.6095,55336.0
2021-11-03 15:35:00,28.35,28.36,28.28,28.29,78093.0,23.6095,23.6178,23.5512,23.5595,78093.0
2021-11-03 15:40:00,28.29,28.3,28.25,28.3,102967.0,23.5595,23.5678,23.5262,23.5678,102967.0
2021-11-03 15:45:00,28.3,28.32,28.29,28.3,100745.0,23.5678,23.5845,23.5595,23.5678,100745.0
2021-11-03 15:50:00,28.3,28.33,28.28,28.29,156435.0,23.5678,23.5928,23.5512,23.5595,156435.0
2021-11-03 15:55:00,28.29,28.31,28.27,28.31,272660.0,23.5595,23.5761,23.5428,23.5761,272660.0
2021-11-04 09:30:00,28.52,28.56,28.39,28.47,153353.0,23.751,23.7843,23.6428,23.7094,153353.0
2021-11-04 09:35:00,28.47,28.49,28.37,28.4,62205.0,23.7094,23.726,23.6261,23.6511,62205.0
2021-11-04 09:40:00,28.39,28.41,28.33,28.33,56802.0,23.6428,23.6594,23.5928,23.5928,56802.0
2021-11-04 09:45:00,28.34,28.39,28.29,28.35,107310.0,23.6011,23.6428,23.5595,23.6095,107310.0
2021-11-04 09:50:00,28.35,28.38,28.34,28.38,72561.0,23.6095,23.6344,23.6011,23.6344,72561.0
2021-11-04 09:55:00,28.38,28.38,28.32,28.35,61578.0,23.6344,23.6344,23.5845,23.6095,61578.0
2021-11-04 10:00:00,28.35,28.39,28.28,28.29,53062.0,23.6095,23.6428,23.5512,23.5595,53062.0
2021-11-04 10:05:00,28.29,28.34,28.27,28.32,79024.0,23.5595,23.6011,23.5428,23.5845,79024.0
2021-11-04 10:10:00,28.31,28.35,28.27,28.27,35758.0,23.5761,23.6095,23.5428,23.5428,35758.0
2021-11-04 10:15:00,28.27,28.3,28.15,28.18,72650.0,23.5428,23.5678,23.4429,23.4679,72650.0
2021-11-04 10:20:00,28.18,28.21,28.15,28.18,84269.0,23.4679,23.4929,23.4429,23.4679,84269.0
2021-11-04 10:25:00,28.17,28.18,28.12,28.15,59199.0,23.4596,23.4679,23.4179,23.4429,59199.0
2021-11-04 10:30:00,28.17,28.23,28.15,28.23,65435.0,23.4596,23.5095,23.4429,23.5095,65435.0
2021-11-04 10:35:00,28.22,28.24,28.2,28.23,71301.0,23.5012,23.5178,23.4845,23.5095,71301.0
2021-11-04 10:40:00,28.23,28.24,28.19,28.2,72071.0,23.5095,23.5178,23.4762,23.4845,72071.0
2021-11-04 10:45:00,28.2,28.22,28.17,28.19,51048.0,23.4845,23.5012,23.4596,23.4762,51048.0
2021-11-04 10:50:00,28.19,28.2,28.15,28.16,69520.0,23.4762,23.4845,23.4429,23.4512,69520.0
2021-11-04 10:55:00,28.16,28.19,28.13,28.18,55163.0,23.4512,23.4762,23.4262,23.4679,55163.0
2021-11-04 11:00:00,28.18,28.21,28.15,28.2,73299.0,23.4679,23.4929,23.4429,23.4845,73299.0
2021-11-04 11:05:00,28.2,28.24,28.19,28.21,49262.0,23.4845,23.5178,23.4762,23.4929,49262.0
2021-11-04 11:10:00,28.22,28.22,28.16,28.17,59077.0,23.5012,23.5012,23.4512,23.4596,59077.0
2021-11-04 11:15:00,28.17,28.17,28.12,28.14,57266.0,23.4596,23.4596,23.4179,23.4346,57266.0
2021-11-04 11:20:00,28.14,28.14,28.08,28.09,49615.0,23.4346,23.4346,23.3846,23.3929,49615.0
2021-11-04 11:25:00,28.09,28.1,28.06,28.09,65022.0,23.3929,23.4013,23.3679,23.3929,65022.0
2021-11-04 11:30:00,28.1,28.14,28.09,28.12,35302.0,23.4013,23.4346,23.3929,23.4179,35302.0
2021-11-04 11:35:00,28.11,28.15,28.1,28.14,35230.0,23.4096,23.4429,23.4013,23.4346,35230.0
2021-11-04 11:40:00,28.14,28.15,28.11,28.12,29242.0,23.4346,23.4429,23.4096,23.4179,29242.0
2021-11-04 11:45:00,28.12,28.14,28.11,28.13,32330.0,23.4179,23.4346,23.4096,23.4262,32330.0
2021-11-04 11:50:00,28.12,28.13,28.1,28.12,36564.0,23.4179,23.4262,23.4013,23.4179,36564.0
2021-11-04 11:55:00,28.12,28.18,28.11,28.18,42261.0,23.4179,23.4679,23.4096,23.4679,42261.0
2021-11-04 12:00:00,28.18,28.2,28.17,28.2,33984.0,23.4679,23.4845,23.4596,23.4845,33984.0
2021-11-04 12:05:00,28.2,28.24,28.19,28.21,40154.0,23.4845,23.5178,23.4762,23.4929,40154.0
2021-11-04 12:10:00,28.21,28.23,28.19,28.21,34065.0,23.4929,23.5095,23.4762,23.4929,34065.0
2021-11-04 12:15:00,28.2,28.21,28.18,28.21,56261.0,23.4845,23.4929,23.4679,23.4929,56261.0
2021-11-04 12:20:00,28.2,28.2,28.16,28.16,32098.0,23.4845,23.4845,23.4512,23.4512,32098.0
2021-11-04 12:25:00,28.16,28.2,28.14,28.15,44188.0,23.4512,23.4845,23.4346,23.4429,44188.0
2021-11-04 12:30:00,28.15,28.18,28.15,28.17,30148.0,23.4429,23.4679,23.4429,23.4596,30148.0
2021-11-04 12:35:00,28.17,28.18,28.14,28.16,53170.0,23.4596,23.4679,23.4346,23.4512,53170.0
2021-11-04 12:40:00,28.16,28.18,28.15,28.18,22556.0,23.4512,23.4679,23.4429,23.4679,22556.0
2021-11-04 12:45:00,28.18,28.18,28.13,28.14,32114.0,23.4679,23.4679,23.4262,23.4346,32114.0
2021-11-04 12:50:00,28.14,28.17,28.14,28.15,39278.0,23.4346,23.4596,23.4346,23.4429,39278.0
2021-11-04 12:55:00,28.15,28.15,28.1,28.11,46127.0,23.4429,23.4429,23.4013,23.4096,46127.0
2021-11-04 13:00:00,28.12,28.12,28.05,28.05,53769.0,23.4179,23.4179,23.3596,23.3596,53769.0
2021-11-04 13:05:00,28.05,28.1,28.05,28.09,37275.0,23.3596,23.4013,23.3596,23.3929,37275.0
2021-11-04 13:10:00,28.09,28.11,28.07,28.08,28555.0,23.3929,23.4096,23.3763,23.3846,28555.0
2021-11-04 13:15:00,28.07,28.11,28.07,28.11,29262.0,23.3763,23.4096,23.3763,23.4096,29262.0
2021-11-04 13:20:00,28.11,28.14,28.09,28.14,28660.0,23.4096,23.4346,23.3929,23.4346,28660.0
2021-11-04 13:25:00,28.13,28.17,28.12,28.17,14579.0,23.4262,23.4596,23.4179,23.4596,14579.0
2021-11-04 13:30:00,28.17,28.17,28.12,28.13,20596.0,23.4596,23.4596,23.4179,23.4262,20596.0
2021-11-04 13:35:00,28.14,28.14,28.1,28.11,38663.0,23.4346,23.4346,23.4013,23.4096,38663.0
2021-11-04 13:40:00,28.11,28.18,28.1,28.17,44486.0,23.4096,23.4679,23.4013,23.4596,44486.0
2021-11-04 13:45:00,28.17,28.17,28.12,28.12,48689.0,23.4596,23.4596,23.4179,23.4179,48689.0
2021-11-04 13:50:00,28.12,28.14,28.11,28.14,22928.0,23.4179,23.4346,23.4096,23.4346,22928.0
2021-11-04 13:55:00,28.14,28.15,28.11,28.13,30804.0,23.4346,23.4429,23.4096,23.4262,30804.0
2021-11-04 14:00:00,28.13,28.14,28.11,28.12,67826.0,23.4262,23.4346,23.4096,23.4179,67826.0
2021-11-04 14:05:00,28.12,28.12,28.09,28.11,46480.0,23.4179,23.4179,23.3929,23.4096,46480.0
2021-11-04 14:10:00,28.11,28.11,28.06,28.08,32731.0,23.4096,23.4096,23.3679,23.3846,32731.0
2021-11-04 14:15:00,28.07,28.08,28.03,28.07,61583.0,23.3763,23.3846,23.343,23.3763,61583.0
2021-11-04 14:20:00,28.07,28.07,28.02,28.04,43777.0,23.3763,23.3763,23.3346,23.3513,43777.0
2021-11-04 14:25:00,28.04,28.05,28.01,28.03,47297.0,23.3513,23.3596,23.3263,23.343,47297.0
2021-11-04 14:30:00,28.03,28.05,28.0,28.05,78198.0,23.343,23.3596,23.318,23.3596,78198.0
2021-11-04 14:35:00,28.05,28.06,28.01,28.02,58201.0,23.3596,23.3679,23.3263,23.3346,58201.0
2021-11-04 14:40:00,28.03,28.07,28.02,28.07,42588.0,23.343,23.3763,23.3346,23.3763,42588.0
2021-11-04 14:45:00,28.07,28.1,28.06,28.1,21842.0,23.3763,23.4013,23.3679,23.4013,21842.0
2021-11-04 14:50:00,28.1,28.13,28.09,28.12,51256.0,23.4013,23.4262,23.3929,23.4179,51256.0
2021-11-04 14:55:00,28.11,28.13,28.1,28.13,36179.0,23.4096,23.4262,23.4013,23.4262,36179.0
2021-11-04 15:00:00,28.14,28.14,28.11,28.11,54412.0,23.4346,23.4346,23.4096,23.4096,54412.0
2021-11-04 15:05:00,28.12,28.14,28.09,28.14,57867.0,23.4179,23.4346,23.3929,23.4346,57867.0
2021-11-04 15:10:00,28.14,28.18,28.13,28.17,58206.0,23.4346,23.4679,23.4262,23.4596,58206.0
2021-11-04 15:15:00,28.17,28.19,28.15,28.18,85186.0,23.4596,23.4762,23.4429,23.4679,85186.0
2021-11-04 15:20:00,28.18,28.27,28.17,28.27,73006.0,23.4679,23.5428,23.4596,23.5428,73006.0
2021-11-04 15:25:00,28.27,28.28,28.26,28.27,69300.0,23.5428,23.5512,23.5345,23.5428,69300.0
2021-11-04 15:30:00,28.27,28.29,28.25,28.29,118612.0,23.5428,23.5595,23.5262,23.5595,118612.0
2021-11-04 15:35:00,28.29,28.29,28.25,28.26,80308.0,23.5595,23.5595,23.5262,23.5345,80308.0
2021-11-04 15:40:00,28.26,28.27,28.23,28.26,92714.0,23.5345,23.5428,23.5095,23.5345,92714.0
2021-11-04 15:45:00,28.27,28.27,28.24,28.26,114657.0,23.5428,23.5428,23.5178,23.5345,114657.0
2021-11-04 15:50:00,28.25,28.26,28.23,28.24,170653.0,23.5262,23.5345,23.5095,23.5178,170653.0
2021-11-04 15:55:00,28.24,28.29,28.23,28.29,309663.0,23.5178,23.5595,23.5095,23.5595,309663.0
2021-11-05 09:30:00,28.59,28.6,28.4,28.44,103536.0,23.8093,23.8177,23.6511,23.6844,103536.0
2021-11-05 09:35:00,28.44,28.48,28.26,28.27,180142.0,23.6844,23.7177,23.5345,23.5428,180142.0
2021-11-05 09:40:00,28.27,28.4,28.27,28.35,65500.0,23.5428,23.6511,23.5428,23.6095,65500.0
2021-11-05 09:45:00,28.35,28.36,28.29,28.35,94863.0,23.6095,23.6178,23.5595,23.6095,94863.0
2021-11-05 09:50:00,28.36,28.38,28.32,28.34,34310.0,23.6178,23.6344,23.5845,23.6011,34310.0
2021-11-05 09:55:00,28.33,28.43,28.31,28.38,92911.0,23.5928,23.6761,23.5761,23.6344,92911.0
2021-11-05 10:00:00,28.38,28.45,28.34,28.45,55016.0,23.6344,23.6927,23.6011,23.6927,55016.0
2021-11-05 10:05:00,28.45,28.47,28.4,28.43,47056.0,23.6927,23.7094,23.6511,23.6761,47056.0
2021-11-05 10:10:00,28.43,28.49,28.42,28.46,40925.0,23.6761,23.726,23.6677,23.7011,40925.0
2021-11-05 10:15:00,28.45,28.48,28.44,28.46,40958.0,23.6927,23.7177,23.6844,23.7011,40958.0
2021-11-05 10:20:00,28.46,28.48,28.43,28.45,34088.0,23.7011,23.7177,23.6761,23.6927,34088.0
2021-11-05 10:25:00,28.45,28.45,28.41,28.41,31363.0,23.6927,23.6927,23.6594,23.6594,31363.0
2021-11-05 10:30:00,28.41,28.46,28.39,28.43,46965.0,23.6594,23.7011,23.6428,23.6761,46965.0
2021-11-05 10:35:00,28.43,28.45,28.42,28.43,34682.0,23.6761,23.6927,23.6677,23.6761,34682.0
2021-11-05 10:40:00,28.42,28.43,28.39,28.42,50434.0,23.6677,23.6761,23.6428,23.6677,50434.0
2021-11-05 10:45:00,28.42,28.48,28.42,28.48,21212.0,23.6677,23.7177,23.6677,23.7177,21212.0
2021-11-05 10:50:00,28.48,28.48,28.37,28.38,41887.0,23.7177,23.7177,23.6261,23.6344,41887.0
2021-11-05 10:55:00,28.38,28.41,28.35,28.41,40938.0,23.6344,23.6594,23.6095,23.6594,40938.0
2021-11-05 11:00:00,28.41,28.43,28.4,28.41,22585.0,23.6594,23.6761,23.6511,23.6594,22585.0
2021-11-05 11:05:00,28.41,28.44,28.4,28.44,25895.0,23.6594,23.6844,23.6511,23.6844,25895.0
2021-11-05 11:10:00,28.44,28.47,28.44,28.45,40327.0,23.6844,23.7094,23.6844,23.6927,40327.0
2021-11-05 11:15:00,28.46,28.47,28.44,28.46,53851.0,23.7011,23.7094,23.6844,23.7011,53851.0
2021-11-05 11:20:00,28.47,28.47,28.43,28.45,33025.0,23.7094,23.7094,23.6761,23.6927,33025.0
2021-11-05 11:25:00,28.45,28.46,28.42,28.43,29900.0,23.6927,23.7011,23.6677,23.6761,29900.0
2021-11-05 11:30:00,28.43,28.45,28.42,28.44,26529.0,23.6761,23.6927,23.6677,23.6844,26529.0
2021-11-05 11:35:00,28.44,28.47,28.43,28.47,41290.0,23.6844,23.7094,23.6761,23.7094,41290.0
2021-11-05 11:40:00,28.46,28.49,28.45,28.48,50768.0,23.7011,23.726,23.6927,23.7177,50768.0
2021-11-05 11:45:00,28.48,28.49,28.47,28.48,32934.0,23.7177,23.726,23.7094,23.7177,32934.0
2021-11-05 11:50:00,28.48,28.48,28.44,28.46,21048.0,23.7177,23.7177,23.6844,23.7011,21048.0
2021-11-05 11:55:00,28.46,28.46,28.43,28.44,37899.0,23.7011,23.7011,23.6761,23.6844,37899.0
2021-11-05 12:00:00,28.45,28.49,28.44,28.47,36838.0,23.6927,23.726,23.6844,23.7094,36838.0
2021-11-05 12:05:00,28.47,28.49,28.45,28.49,33147.0,23.7094,23.726,23.6927,23.726,33147.0
2021-11-05 12:10:00,28.48,28.49,28.45,28.48,30018.0,23.7177,23.726,23.6927,23.7177,30018.0
2021-11-05 12:15:00,28.48,28.49,28.46,28.47,36180.0,23.7177,23.726,23.7011,23.7094,36180.0
2021-11-05 12:20:00,28.47,28.5,28.45,28.45,54174.0,23.7094,23.7344,23.6927,23.6927,54174.0
2021-11-05 12:25:00,28.46,28.46,28.44,28.44,34210.0,23.7011,23.7011,23.6844,23.6844,34210.0
2021-11-05 12:30:00,28.44,28.46,28.43,28.44,44224.0,23.6844,23.7011,23.6761,23.6844,44224.0
2021-11-05 12:35:00,28.43,28.48,28.43,28.47,58474.0,23.6761,23.7177,23.6761,23.7094,58474.0
2021-11-05 12:40:00,28.47,28.49,28.45,28.48,31910.0,23.7094,23.726,23.6927,23.7177,31910.0
2021-11-05 12:45:00,28.48,28.49,28.45,28.46,44881.0,23.7177,23.726,23.6927,23.7011,44881.0
2021-11-05 12:50:00,28.46,28.52,28.45,28.51,42713.0,23.7011,23.751,23.6927,23.7427,42713.0
2021-11-05 12:55:00,28.51,28.53,28.5,28.52,42721.0,23.7427,23.7594,23.7344,23.751,42721.0
2021-11-05 13:00:00,28.52,28.53,28.51,28.52,21536.0,23.751,23.7594,23.7427,23.751,21536.0
2021-11-05 13:05:00,28.52,28.53,28.51,28.52,26700.0,23.751,23.7594,23.7427,23.751,26700.0
2021-11-05 13:10:00,28.52,28.53,28.49,28.51,40347.0,23.751,23.7594,23.726,23.7427,40347.0
2021-11-05 13:15:00,28.51,28.53,28.5,28.53,33833.0,23.7427,23.7594,23.7344,23.7594,33833.0
2021-11-05 13:20:00,28.53,28.54,28.51,28.52,62173.0,23.7594,23.7677,23.7427,23.751,62173.0
2021-11-05 13:25:00,28.51,28.52,28.46,28.46,42168.0,23.7427,23.751,23.7011,23.7011,42168.0
2021-11-05 13:30:00,28.46,28.52,28.45,28.52,42803.0,23.7011,23.751,23.6927,23.751,42803.0
2021-11-05 13:35:00,28.52,28.53,28.51,28.52,36122.0,23.751,23.7594,23.7427,23.751,36122.0
2021-11-05 13:40:00,28.52,28.52,28.48,28.48,36934.0,23.751,23.751,23.7177,23.7177,36934.0
2021-11-05 13:45:00,28.48,28.49,28.46,28.49,36827.0,23.7177,23.726,23.7011,23.726,36827.0
2021-11-05 13:50:00,28.49,28.52,28.48,28.52,35107.0,23.726,23.751,23.7177,23.751,35107.0
2021-11-05 13:55:00,28.52,28.56,28.51,28.55,64830.0,23.751,23.7843,23.7427,23.776,64830.0
2021-11-05 14:00:00,28.55,28.58,28.54,28.56,52271.0,23.776,23.801,23.7677,23.7843,52271.0
2021-11-05 14:05:00,28.56,28.58,28.55,28.57,57887.0,23.7843,23.801,23.776,23.7927,57887.0
2021-11-05 14:10:00,28.57,28.59,28.56,28.56,60389.0,23.7927,23.8093,23.7843,23.7843,60389.0
2021-11-05 14:15:00,28.57,28.59,28.56,28.58,26038.0,23.7927,23.8093,23.7843,23.801,26038.0
2021-11-05 14:20:00,28.57,28.58,28.54,28.54,35041.0,23.7927,23.801,23.7677,23.7677,35041.0
2021-11-05 14:25:00,28.54,28.56,28.52,28.55,47173.0,23.7677,23.7843,23.751,23.776,47173.0
2021-11-05 14:30:00,28.55,28.56,28.54,28.56,50795.0,23.776,23.7843,23.7677,23.7843,50795.0
2021-11-05 14:35:00,28.56,28.57,28.55,28.57,30044.0,23.7843,23.7927,23.776,23.7927,30044.0
2021-11-05 14:40:00,28.57,28.57,28.54,28.54,74406.0,23.7927,23.7927,23.7677,23.7677,74406.0
2021-11-05 14:45:00,28.54,28.57,28.54,28.57,27164.0,23.7677,23.7927,23.7677,23.7927,27164.0
2021-11-05 14:50:00,28.57,28.59,28.56,28.59,35557.0,23.7927,23.8093,23.7843,23.8093,35557.0
2021-11-05 14:55:00,28.59,28.59,28.53,28.53,69509.0,23.8093,23.8093,23.7594,23.7594,69509.0
2021-11-05 15:00:00,28.54,28.54,28.49,28.51,78325.0,23.7677,23.7677,23.726,23.7427,78325.0
2021-11-05 15:05:00,28.51,28.55,28.5,28.55,49932.0,23.7427,23.776,23.7344,23.776,49932.0
2021-11-05 15:10:00,28.55,28.56,28.53,28.55,59766.0,23.776,23.7843,23.7594,23.776,59766.0
2021-11-05 15:15:00,28.54,28.55,28.5,28.52,78805.0,23.7677,23.776,23.7344,23.751,78805.0
2021-11-05 15:20:00,28.52,28.52,28.49,28.49,45583.0,23.751,23.751,23.726,23.726,45583.0
2021-11-05 15:25:00,28.49,28.5,28.45,28.46,73346.0,23.726,23.7344,23.6927,23.7011,73346.0
2021-11-05 15:30:00,28.47,28.49,28.45,28.46,105650.0,23.7094,23.726,23.6927,23.7011,105650.0
2021-11-05 15:35:00,28.46,28.48,28.42,28.43,115496.0,23.7011,23.7177,23.6677,23.6761,115496.0
2021-11-05 15:40:00,28.43,28.49,28.42,28.49,82106.0,23.6761,23.726,23.6677,23.726,82106.0
2021-11-05 15:45:00,28.49,28.53,28.48,28.53,112129.0,23.726,23.7594,23.7177,23.7594,112129.0
2021-11-05 15:50:00,28.53,28.57,28.53,28.57,154657.0,23.7594,23.7927,23.7594,23.7927,154657.0
2021-11-05 15:55:00,28.57,28.57,28.54,28.56,396939.0,23.7927,23.7927,23.7677,23.7843,396939.0
2021-11-08 09:30:00,28.72,28.72,28.54,28.6,106582.0,23.9176,23.9176,23.7677,23.8177,106582.0
2021-11-08 09:35:00,28.61,28.65,28.57,28.59,49941.0,23.826,23.8593,23.7927,23.8093,49941.0
2021-11-08 09:40:00,28.58,28.64,28.56,28.61,52537.0,23.801,23.851,23.7843,23.826,52537.0
2021-11-08 09:45:00,28.61,28.67,28.57,28.65,51761.0,23.826,23.8759,23.7927,23.8593,51761.0
2021-11-08 09:50:00,28.65,28.69,28.63,28.67,61925.0,23.8593,23.8926,23.8426,23.8759,61925.0
2021-11-08 09:55:00,28.67,28.7,28.6,28.63,45982.0,23.8759,23.9009,23.8177,23.8426,45982.0
2021-11-08 10:00:00,28.63,28.66,28.59,28.59,53814.0,23.8426,23.8676,23.8093,23.8093,53814.0
2021-11-08 10:05:00,28.6,28.6,28.55,28.59,43213.0,23.8177,23.8177,23.776,23.8093,43213.0
2021-11-08 10:10:00,28.59,28.59,28.52,28.55,28960.0,23.8093,23.8093,23.751,23.776,28960.0
2021-11-08 10:15:00,28.54,28.61,28.53,28.58,66011.0,23.7677,23.826,23.7594,23.801,66011.0
2021-11-08 10:20:00,28.59,28.62,28.55,28.56,22455.0,23.8093,23.8343,23.776,23.7843,22455.0
2021-11-08 10:25:00,28.57,28.61,28.55,28.61,31307.0,23.7927,23.826,23.776,23.826,31307.0
2021-11-08 10:30:00,28.61,28.67,28.6,28.67,58915.0,23.826,23.8759,23.8177,23.8759,58915.0
2021-11-08 10:35:00,28.67,28.68,28.62,28.64,47355.0,23.8759,23.8843,23.8343,23.851,47355.0
2021-11-08 10:40:00,28.64,28.66,28.6,28.64,35041.0,23.851,23.8676,23.8177,23.851,35041.0
2021-11-08 10:45:00,28.64,28.67,28.62,28.67,28184.0,23.851,23.8759,23.8343,23.8759,28184.0
2021-11-08 10:50:00,28.67,28.68,28.65,28.65,25727.0,23.8759,23.8843,23.8593,23.8593,25727.0
2021-11-08 10:55:00,28.66,28.67,28.64,28.65,29591.0,23.8676,23.8759,23.851,23.8593,29591.0
2021-11-08 11:00:00,28.65,28.66,28.64,28.66,29560.0,23.8593,23.8676,23.851,23.8676,29560.0
2021-11-08 11:05:00,28.66,28.66,28.61,28.61,29860.0,23.8676,23.8676,23.826,23.826,29860.0
2021-11-08 11:10:00,28.61,28.66,28.61,28.65,27353.0,23.826,23.8676,23.826,23.8593,27353.0
2021-11-08 11:15:00,28.65,28.65,28.61,28.63,35899.0,23.8593,23.8593,23.826,23.8426,35899.0
2021-11-08 11:20:00,28.63,28.64,28.6,28.62,21595.0,23.8426,23.851,23.8177,23.8343,21595.0
2021-11-08 11:25:00,28.62,28.62,28.59,28.6,47693.0,23.8343,23.8343,23.8093,23.8177,47693.0
2021-11-08 11:30:00,28.6,28.61,28.58,28.61,24811.0,23.8177,23.826,23.801,23.826,24811.0
2021-11-08 11:35:00,28.61,28.61,28.54,28.57,56278.0,23.826,23.826,23.7677,23.7927,56278.0
2021-11-08 11:40:00,28.57,28.6,28.56,28.59,121708.0,23.7927,23.8177,23.7843,23.8093,121708.0
2021-11-08 11:45:00,28.58,28.61,28.58,28.6,37417.0,23.801,23.826,23.801,23.8177,37417.0
2021-11-08 11:50:00,28.6,28.62,28.59,28.61,23838.0,23.8177,23.8343,23.8093,23.826,23838.0
2021-11-08 11:55:00,28.61,28.61,28.58,28.6,12667.0,23.826,23.826,23.801,23.8177,12667.0
2021-11-08 12:00:00,28.6,28.6,28.54,28.55,62017.0,23.8177,23.8177,23.7677,23.776,62017.0
2021-11-08 12:05:00,28.55,28.58,28.55,28.58,41093.0,23.776,23.801,23.776,23.801,41093.0
2021-11-08 12:10:00,28.57,28.58,28.54,28.57,102727.0,23.7927,23.801,23.7677,23.7927,102727.0
2021-11-08 12:15:00,28.57,28.58,28.56,28.58,18256.0,23.7927,23.801,23.7843,23.801,18256.0
2021-11-08 12:20:00,28.58,28.63,28.56,28.63,42672.0,23.801,23.8426,23.7843,23.8426,42672.0
2021-11-08 12:25:00,28.63,28.63,28.61,28.63,28972.0,23.8426,23.8426,23.826,23.8426,28972.0
2021-11-08 12:30:00,28.63,28.64,28.61,28.63,43690.0,23.8426,23.851,23.826,23.8426,43690.0
2021-11-08 12:35:00,28.62,28.63,28.61,28.63,23045.0,23.8343,23.8426,23.826,23.8426,23045.0
2021-11-08 12:40:00,28.63,28.63,28.59,28.61,37537.0,23.8426,23.8426,23.8093,23.826,37537.0
2021-11-08 12:45:00,28.61,28.64,28.6,28.61,18958.0,23.826,23.851,23.8177,23.826,18958.0
2021-11-08 12:50:00,28.61,28.61,28.58,28.6,40330.0,23.826,23.826,23.801,23.8177,40330.0
2021-11-08 12:55:00,28.6,28.61,28.58,28.6,35395.0,23.8177,23.826,23.801,23.8177,35395.0
2021-11-08 13:00:00,28.6,28.61,28.58,28.58,19922.0,23.8177,23.826,23.801,23.801,19922.0
2021-11-08 13:05:00,28.59,28.59,28.54,28.55,21844.0,23.8093,23.8093,23.7677,23.776,21844.0
2021-11-08 13:10:00,28.55,28.55,28.5,28.51,35207.0,23.776,23.776,23.7344,23.7427,35207.0
2021-11-08 13:15:00,28.51,28.53,28.5,28.51,27331.0,23.7427,23.7594,23.7344,23.7427,27331.0
2021-11-08 13:20:00,28.51,28.52,28.5,28.52,18943.0,23.7427,23.751,23.7344,23.751,18943.0
2021-11-08 13:25:00,28.52,28.52,28.5,28.51,11210.0,23.751,23.751,23.7344,23.7427,11210.0
2021-11-08 13:30:00,28.5,28.51,28.47,28.47,30670.0,23.7344,23.7427,23.7094,23.7094,30670.0
2021-11-08 13:35:00,28.47,28.49,28.46,28.47,24364.0,23.7094,23.726,23.7011,23.7094,24364.0
2021-11-08 13:40:00,28.46,28.48,28.45,28.46,29872.0,23.7011,23.7177,23.6927,23.7011,29872.0
2021-11-08 13:45:00,28.45,28.45,28.4,28.41,39739.0,23.6927,23.6927,23.6511,23.6594,39739.0
2021-11-08 13:50:00,28.4,28.42,28.38,28.42,32846.0,23.6511,23.6677,23.6344,23.6677,32846.0
2021-11-08 13:55:00,28.42,28.47,28.41,28.46,22698.0,23.6677,23.7094,23.6594,23.7011,22698.0
2021-11-08 14:00:00,28.46,28.49,28.46,28.48,28650.0,23.7011,23.726,23.7011,23.7177,28650.0
2021-11-08 14:05:00,28.48,28.5,28.47,28.49,51201.0,23.7177,23.7344,23.7094,23.726,51201.0
2021-11-08 14:10:00,28.49,28.5,28.44,28.45,31963.0,23.726,23.7344,23.6844,23.6927,31963.0
2021-11-08 14:15:00,28.45,28.47,28.44,28.46,13896.0,23.6927,23.7094,23.6844,23.7011,13896.0
2021-11-08 14:20:00,28.46,28.48,28.45,28.48,26466.0,23.7011,23.7177,23.6927,23.7177,26466.0
2021-11-08 14:25:00,28.48,28.51,28.47,28.51,22795.0,23.7177,23.7427,23.7094,23.7427,22795.0
2021-11-08 14:30:00,28.51,28.53,28.5,28.53,30319.0,23.7427,23.7594,23.7344,23.7594,30319.0
2021-11-08 14:35:00,28.53,28.54,28.5,28.51,23530.0,23.7594,23.7677,23.7344,23.7427,23530.0
2021-11-08 14:40:00,28.51,28.51,28.49,28.5,16052.0,23.7427,23.7427,23.726,23.7344,16052.0
2021-11-08 14:45:00,28.5,28.51,28.47,28.49,28261.0,23.7344,23.7427,23.7094,23.726,28261.0
2021-11-08 14:50:00,28.49,28.5,28.48,28.49,16620.0,23.726,23.7344,23.7177,23.726,16620.0
2021-11-08 14:55:00,28.49,28.49,28.47,28.49,16298.0,23.726,23.726,23.7094,23.726,16298.0
2021-11-08 15:00:00,28.49,28.5,28.48,28.49,25969.0,23.726,23.7344,23.7177,23.726,25969.0
2021-11-08 15:05:00,28.49,28.49,28.46,28.46,28437.0,23.726,23.726,23.7011,23.7011,28437.0
2021-11-08 15:10:00,28.46,28.47,28.45,28.46,12152.0,23.7011,23.7094,23.6927,23.7011,12152.0
2021-11-08 15:15:00,28.46,28.47,28.45,28.46,22995.0,23.7011,23.7094,23.6927,23.7011,22995.0
2021-11-08 15:20:00,28.46,28.49,28.45,28.46,63857.0,23.7011,23.726,23.6927,23.7011,63857.0
2021-11-08 15:25:00,28.46,28.47,28.45,28.46,35066.0,23.7011,23.7094,23.6927,23.7011,35066.0
2021-11-08 15:30:00,28.46,28.49,28.45,28.49,39695.0,23.7011,23.726,23.6927,23.726,39695.0
2021-11-08 15:35:00,28.49,28.5,28.48,28.5,57589.0,23.726,23.7344,23.7177,23.7344,57589.0
2021-11-08 15:40:00,28.5,28.51,28.49,28.49,54176.0,23.7344,23.7427,23.726,23.726,54176.0
2021-11-08 15:45:00,28.49,28.51,28.48,28.5,134796.0,23.726,23.7427,23.7177,23.7344,134796.0
2021-11-08 15:50:00,28.5,28.52,28.49,28.5,166166.0,23.7344,23.751,23.726,23.7344,166166.0
2021-11-08 15:55:00,28.5,28.51,28.46,28.47,248243.0,23.7344,23.7427,23.7011,23.7094,248243.0
2021-11-09 09:30:00,28.44,28.54,28.39,28.39,144219.0,23.6844,23.7677,23.6428,23.6428,144219.0
2021-11-09 09:35:00,28.4,28.43,28.37,28.39,48228.0,23.6511,23.6761,23.6261,23.6428,48228.0
2021-11-09 09:40:00,28.38,28.39,28.32,28.33,50590.0,23.6344,23.6428,23.5845,23.5928,50590.0
2021-11-09 09:45:00,28.33,28.39,28.31,28.31,40957.0,23.5928,23.6428,23.5761,23.5761,40957.0
2021-11-09 09:50:00,28.32,28.4,28.3,28.38,117261.0,23.5845,23.6511,23.5678,23.6344,117261.0
2021-11-09 09:55:00,28.38,28.41,28.34,28.38,72255.0,23.6344,23.6594,23.6011,23.6344,72255.0
2021-11-09 10:00:00,28.37,28.43,28.32,28.33,45850.0,23.6261,23.6761,23.5845,23.5928,45850.0
2021-11-09 10:05:00,28.34,28.38,28.32,28.33,22590.0,23.6011,23.6344,23.5845,23.5928,22590.0
2021-11-09 10:10:00,28.34,28.39,28.32,28.38,58158.0,23.6011,23.6428,23.5845,23.6344,58158.0
2021-11-09 10:15:00,28.38,28.4,28.3,28.31,72102.0,23.6344,23.6511,23.5678,23.5761,72102.0
2021-11-09 10:20:00,28.31,28.32,28.25,28.27,36803.0,23.5761,23.5845,23.5262,23.5428,36803.0
2021-11-09 10:25:00,28.27,28.31,28.27,28.3,21525.0,23.5428,23.5761,23.5428,23.5678,21525.0
2021-11-09 10:30:00,28.3,28.33,28.28,28.3,107466.0,23.5678,23.5928,23.5512,23.5678,107466.0
2021-11-09 10:35:00,28.3,28.3,28.24,28.25,35165.0,23.5678,23.5678,23.5178,23.5262,35165.0
2021-11-09 10:40:00,28.25,28.26,28.23,28.26,20609.0,23.5262,23.5345,23.5095,23.5345,20609.0
2021-11-09 10:45:00,28.26,28.26,28.22,28.22,14180.0,23.5345,23.5345,23.5012,23.5012,14180.0
2021-11-09 10:50:00,28.22,28.22,28.2,28.22,23300.0,23.5012,23.5012,23.4845,23.5012,23300.0
2021-11-09 10:55:00,28.22,28.27,28.22,28.25,22680.0,23.5012,23.5428,23.5012,23.5262,22680.0
2021-11-09 11:00:00,28.25,28.27,28.24,28.25,32680.0,23.5262,23.5428,23.5178,23.5262,32680.0
2021-11-09 11:05:00,28.26,28.26,28.22,28.25,34596.0,23.5345,23.5345,23.5012,23.5262,34596.0
2021-11-09 11:10:00,28.25,28.3,28.25,28.29,43385.0,23.5262,23.5678,23.5262,23.5595,43385.0
2021-11-09 11:15:00,28.29,28.35,28.29,28.34,37261.0,23.5595,23.6095,23.5595,23.6011,37261.0
2021-11-09 11:20:00,28.33,28.34,28.31,28.32,24576.0,23.5928,23.6011,23.5761,23.5845,24576.0
2021-11-09 11:25:00,28.33,28.33,28.32,28.33,15589.0,23.5928,23.5928,23.5845,23.5928,15589.0
2021-11-09 11:30:00,28.32,28.34,28.32,28.34,39577.0,23.5845,23.6011,23.5845,23.6011,39577.0
2021-11-09 11:35:00,28.34,28.35,28.29,28.3,29107.0,23.6011,23.6095,23.5595,23.5678,29107.0
2021-11-09 11:40:00,28.3,28.32,28.27,28.3,45800.0,23.5678,23.5845,23.5428,23.5678,45800.0
2021-11-09 11:45:00,28.3,28.31,28.25,28.25,14601.0,23.5678,23.5761,23.5262,23.5262,14601.0
2021-11-09 11:50:00,28.25,28.26,28.21,28.21,21809.0,23.5262,23.5345,23.4929,23.4929,21809.0
2021-11-09 11:55:00,28.21,28.22,28.19,28.2,28129.0,23.4929,23.5012,23.4762,23.4845,28129.0
2021-11-09 12:00:00,28.19,28.2,28.15,28.16,48813.0,23.4762,23.4845,23.4429,23.4512,48813.0
2021-11-09 12:05:00,28.16,28.19,28.15,28.18,31015.0,23.4512,23.4762,23.4429,23.4679,31015.0
2021-11-09 12:10:00,28.19,28.2,28.17,28.19,53603.0,23.4762,23.4845,23.4596,23.4762,53603.0
2021-11-09 12:15:00,28.19,28.25,28.18,28.25,18812.0,23.4762,23.5262,23.4679,23.5262,18812.0
2021-11-09 12:20:00,28.25,28.28,28.25,28.28,10139.0,23.5262,23.5512,23.5262,23.5512,10139.0
2021-11-09 12:25:00,28.28,28.31,28.28,28.3,21043.0,23.5512,23.5761,23.5512,23.5678,21043.0
2021-11-09 12:30:00,28.31,28.32,28.3,28.31,20393.0,23.5761,23.5845,23.5678,23.5761,20393.0
2021-11-09 12:35:00,28.32,28.33,28.29,28.32,35484.0,23.5845,23.5928,23.5595,23.5845,35484.0
2021-11-09 12:40:00,28.32,28.35,28.31,28.35,18880.0,23.5845,23.6095,23.5761,23.6095,18880.0
2021-11-09 12:45:00,28.35,28.35,28.31,28.32,18477.0,23.6095,23.6095,23.5761,23.5845,18477.0
2021-11-09 12:50:00,28.32,28.33,28.31,28.33,16492.0,23.5845,23.5928,23.5761,23.5928,16492.0
2021-11-09 12:55:00,28.33,28.33,28.29,28.3,22285.0,23.5928,23.5928,23.5595,23.5678,22285.0
2021-11-09 13:00:00,28.31,28.31,28.3,28.31,6544.0,23.5761,23.5761,23.5678,23.5761,6544.0
2021-11-09 13:05:00,28.31,28.34,28.29,28.34,20776.0,23.5761,23.6011,23.5595,23.6011,20776.0
2021-11-09 13:10:00,28.33,28.34,28.32,28.32,14211.0,23.5928,23.6011,23.5845,23.5845,14211.0
2021-11-09 13:15:00,28.32,28.32,28.31,28.32,6048.0,23.5845,23.5845,23.5761,23.5845,6048.0
2021-11-09 13:20:00,28.31,28.32,28.3,28.31,28240.0,23.5761,23.5845,23.5678,23.5761,28240.0
2021-11-09 13:25:00,28.32,28.34,28.31,28.34,16629.0,23.5845,23.6011,23.5761,23.6011,16629.0
2021-11-09 13:30:00,28.34,28.35,28.33,28.35,17184.0,23.6011,23.6095,23.5928,23.6095,17184.0
2021-11-09 13:35:00,28.35,28.39,28.35,28.39,12768.0,23.6095,23.6428,23.6095,23.6428,12768.0
2021-11-09 13:40:00,28.39,28.4,28.38,28.38,19872.0,23.6428,23.6511,23.6344,23.6344,19872.0
2021-11-09 13:45:00,28.38,28.41,28.37,28.4,22334.0,23.6344,23.6594,23.6261,23.6511,22334.0
2021-11-09 13:50:00,28.41,28.42,28.39,28.41,19430.0,23.6594,23.6677,23.6428,23.6594,19430.0
2021-11-09 13:55:00,28.41,28.41,28.38,28.41,34793.0,23.6594,23.6594,23.6344,23.6594,34793.0
2021-11-09 14:00:00,28.41,28.45,28.4,28.44,37034.0,23.6594,23.6927,23.6511,23.6844,37034.0
2021-11-09 14:05:00,28.44,28.46,28.43,28.45,24430.0,23.6844,23.7011,23.6761,23.6927,24430.0
2021-11-09 14:10:00,28.44,28.46,28.43,28.46,18022.0,23.6844,23.7011,23.6761,23.7011,18022.0
2021-11-09 14:15:00,28.45,28.52,28.45,28.52,41031.0,23.6927,23.751,23.6927,23.751,41031.0
2021-11-09 14:20:00,28.52,28.53,28.5,28.5,35664.0,23.751,23.7594,23.7344,23.7344,35664.0
2021-11-09 14:25:00,28.51,28.52,28.47,28.48,39125.0,23.7427,23.751,23.7094,23.7177,39125.0
2021-11-09 14:30:00,28.49,28.51,28.47,28.51,22985.0,23.726,23.7427,23.7094,23.7427,22985.0
2021-11-09 14:35:00,28.51,28.51,28.49,28.51,18462.0,23.7427,23.7427,23.726,23.7427,18462.0
2021-11-09 14:40:00,28.51,28.53,28.51,28.53,19760.0,23.7427,23.7594,23.7427,23.7594,19760.0
2021-11-09 14:45:00,28.53,28.55,28.53,28.54,55989.0,23.7594,23.776,23.7594,23.7677,55989.0
2021-11-09 14:50:00,28.54,28.55,28.53,28.55,10058.0,23.7677,23.776,23.7594,23.776,10058.0
2021-11-09 14:55:00,28.55,28.57,28.54,28.56,23895.0,23.776,23.7927,23.7677,23.7843,23895.0
2021-11-09 15:00:00,28.56,28.57,28.54,28.57,23492.0,23.7843,23.7927,23.7677,23.7927,23492.0
2021-11-09 15:05:00,28.57,28.58,28.56,28.57,57716.0,23.7927,23.801,23.7843,23.7927,57716.0
2021-11-09 15:10:00,28.57,28.57,28.53,28.54,33332.0,23.7927,23.7927,23.7594,23.7677,33332.0
2021-11-09 15:15:00,28.54,28.55,28.52,28.53,24665.0,23.7677,23.776,23.751,23.7594,24665.0
2021-11-09 15:20:00,28.53,28.56,28.52,28.55,37723.0,23.7594,23.7843,23.751,23.776,37723.0
2021-11-09 15:25:00,28.55,28.56,28.54,28.55,27742.0,23.776,23.7843,23.7677,23.776,27742.0
2021-11-09 15:30:00,28.55,28.56,28.53,28.54,51807.0,23.776,23.7843,23.7594,23.7677,51807.0
2021-11-09 15:35:00,28.53,28.57,28.53,28.57,131890.0,23.7594,23.7927,23.7594,23.7927,131890.0
2021-11-09 15:40:00,28.57,28.59,28.56,28.59,110811.0,23.7927,23.8093,23.7843,23.8093,110811.0
2021-11-09 15:45:00,28.59,28.59,28.56,28.58,94046.0,23.8093,23.8093,23.7843,23.801,94046.0
2021-11-09 15:50:00,28.57,28.59,28.55,28.55,118891.0,23.7927,23.8093,23.776,23.776,118891.0
2021-11-09 15:55:00,28.56,28.57,28.52,28.53,453392.0,23.7843,23.7927,23.751,23.7594,453392.0
2021-11-10 09:30:00,28.48,28.67,28.47,28.66,82341.0,23.7177,23.8759,23.7094,23.8676,82341.0
2021-11-10 09:35:00,28.67,28.69,28.61,28.66,34154.0,23.8759,23.8926,23.826,23.8676,34154.0
2021-11-10 09:40:00,28.65,28.68,28.6,28.62,42244.0,23.8593,23.8843,23.8177,23.8343,42244.0
2021-11-10 09:45:00,28.64,28.66,28.6,28.62,24035.0,23.851,23.8676,23.8177,23.8343,24035.0
2021-11-10 09:50:00,28.63,28.65,28.6,28.64,21112.0,23.8426,23.8593,23.8177,23.851,21112.0
2021-11-10 09:55:00,28.64,28.65,28.53,28.54,39188.0,23.851,23.8593,23.7594,23.7677,39188.0
2021-11-10 10:00:00,28.54,28.54,28.46,28.49,48126.0,23.7677,23.7677,23.7011,23.726,48126.0
2021-11-10 10:05:00,28.48,28.48,28.41,28.42,61784.0,23.7177,23.7177,23.6594,23.6677,61784.0
2021-11-10 10:10:00,28.43,28.44,28.32,28.34,46039.0,23.6761,23.6844,23.5845,23.6011,46039.0
2021-11-10 10:15:00,28.33,28.34,28.3,28.31,41336.0,23.5928,23.6011,23.5678,23.5761,41336.0
2021-11-10 10:20:00,28.3,28.33,28.26,28.28,59785.0,23.5678,23.5928,23.5345,23.5512,59785.0
2021-11-10 10:25:00,28.27,28.35,28.26,28.33,33136.0,23.5428,23.6095,23.5345,23.5928,33136.0
2021-11-10 10:30:00,28.34,28.36,28.28,28.34,43391.0,23.6011,23.6178,23.5512,23.6011,43391.0
2021-11-10 10:35:00,28.35,28.37,28.3,28.3,60368.0,23.6095,23.6261,23.5678,23.5678,60368.0
2021-11-10 10:40:00,28.29,28.3,28.2,28.22,67406.0,23.5595,23.5678,23.4845,23.5012,67406.0
2021-11-10 10:45:00,28.23,28.26,28.19,28.19,77400.0,23.5095,23.5345,23.4762,23.4762,77400.0
2021-11-10 10:50:00,28.19,28.24,28.18,28.19,61050.0,23.4762,23.5178,23.4679,23.4762,61050.0
2021-11-10 10:55:00,28.2,28.2,28.13,28.14,59781.0,23.4845,23.4845,23.4262,23.4346,59781.0
2021-11-10 11:00:00,28.14,28.21,28.14,28.18,63125.0,23.4346,23.4929,23.4346,23.4679,63125.0
2021-11-10 11:05:00,28.18,28.19,28.13,28.14,57694.0,23.4679,23.4762,23.4262,23.4346,57694.0
2021-11-10 11:10:00,28.14,28.17,28.12,28.16,51069.0,23.4346,23.4596,23.4179,23.4512,51069.0
2021-11-10 11:15:00,28.16,28.17,28.12,28.14,49143.0,23.4512,23.4596,23.4179,23.4346,49143.0
2021-11-10 11:20:00,28.14,28.14,28.1,28.13,37886.0,23.4346,23.4346,23.4013,23.4262,37886.0
2021-11-10 11:25:00,28.14,28.15,28.12,28.14,37651.0,23.4346,23.4429,23.4179,23.4346,37651.0
2021-11-10 11:30:00,28.14,28.16,28.1,28.15,48863.0,23.4346,23.4512,23.4013,23.4429,48863.0
2021-11-10 11:35:00,28.16,28.2,28.15,28.2,52527.0,23.4512,23.4845,23.4429,23.4845,52527.0
2021-11-10 11:40:00,28.2,28.22,28.17,28.17,40904.0,23.4845,23.5012,23.4596,23.4596,40904.0
2021-11-10 11:45:00,28.17,28.22,28.17,28.21,53512.0,23.4596,23.5012,23.4596,23.4929,53512.0
2021-11-10 11:50:00,28.22,28.25,28.2,28.21,41998.0,23.5012,23.5262,23.4845,23.4929,41998.0
2021-11-10 11:55:00,28.21,28.22,28.19,28.21,36791.0,23.4929,23.5012,23.4762,23.4929,36791.0
2021-11-10 12:00:00,28.21,28.21,28.16,28.17,46766.0,23.4929,23.4929,23.4512,23.4596,46766.0
2021-11-10 12:05:00,28.17,28.17,28.13,28.14,49123.0,23.4596,23.4596,23.4262,23.4346,49123.0
2021-11-10 12:10:00,28.14,28.16,28.13,28.16,33111.0,23.4346,23.4512,23.4262,23.4512,33111.0
2021-11-10 12:15:00,28.16,28.17,28.14,28.16,50383.0,23.4512,23.4596,23.4346,23.4512,50383.0
2021-11-10 12:20:00,28.15,28.17,28.14,28.14,33127.0,23.4429,23.4596,23.4346,23.4346,33127.0
2021-11-10 12:25:00,28.14,28.15,28.11,28.12,33295.0,23.4346,23.4429,23.4096,23.4179,33295.0
2021-11-10 12:30:00,28.13,28.14,28.12,28.13,24707.0,23.4262,23.4346,23.4179,23.4262,24707.0
2021-11-10 12:35:00,28.13,28.14,28.12,28.13,24474.0,23.4262,23.4346,23.4179,23.4262,24474.0
2021-11-10 12:40:00,28.13,28.14,28.1,28.11,33870.0,23.4262,23.4346,23.4013,23.4096,33870.0
2021-11-10 12:45:00,28.11,28.12,28.03,28.04,56606.0,23.4096,23.4179,23.343,23.3513,56606.0
2021-11-10 12:50:00,28.04,28.07,28.01,28.07,88320.0,23.3513,23.3763,23.3263,23.3763,88320.0
2021-11-10 12:55:00,28.06,28.07,28.05,28.07,63586.0,23.3679,23.3763,23.3596,23.3763,63586.0
2021-11-10 13:00:00,28.07,28.08,28.03,28.05,60333.0,23.3763,23.3846,23.343,23.3596,60333.0
2021-11-10 13:05:00,28.05,28.08,28.02,28.08,30958.0,23.3596,23.3846,23.3346,23.3846,30958.0
2021-11-10 13:10:00,28.08,28.14,28.07,28.12,44383.0,23.3846,23.4346,23.3763,23.4179,44383.0
2021-11-10 13:15:00,28.11,28.14,28.1,28.12,90273.0,23.4096,23.4346,23.4013,23.4179,90273.0
2021-11-10 13:20:00,28.12,28.16,28.09,28.12,176052.0,23.4179,23.4512,23.3929,23.4179,176052.0
2021-11-10 13:25:00,28.12,28.17,28.11,28.16,61731.0,23.4179,23.4596,23.4096,23.4512,61731.0
2021-11-10 13:30:00,28.16,28.2,28.15,28.19,41640.0,23.4512,23.4845,23.4429,23.4762,41640.0
2021-11-10 13:35:00,28.19,28.2,28.16,28.17,55844.0,23.4762,23.4845,23.4512,23.4596,55844.0
2021-11-10 13:40:00,28.17,28.19,28.16,28.16,51893.0,23.4596,23.4762,23.4512,23.4512,51893.0
2021-11-10 13:45:00,28.15,28.16,28.07,28.09,120155.0,23.4429,23.4512,23.3763,23.3929,120155.0
2021-11-10 13:50:00,28.09,28.1,28.05,28.1,65593.0,23.3929,23.4013,23.3596,23.4013,65593.0
2021-11-10 13:55:00,28.1,28.1,28.05,28.09,63554.0,23.4013,23.4013,23.3596,23.3929,63554.0
2021-11-10 14:00:00,28.09,28.09,28.02,28.05,69159.0,23.3929,23.3929,23.3346,23.3596,69159.0
2021-11-10 14:05:00,28.05,28.09,28.04,28.09,81034.0,23.3596,23.3929,23.3513,23.3929,81034.0
2021-11-10 14:10:00,28.08,28.1,28.08,28.09,56717.0,23.3846,23.4013,23.3846,23.3929,56717.0
2021-11-10 14:15:00,28.09,28.13,28.07,28.13,69232.0,23.3929,23.4262,23.3763,23.4262,69232.0
2021-11-10 14:20:00,28.13,28.13,28.05,28.05,38262.0,23.4262,23.4262,23.3596,23.3596,38262.0
2021-11-10 14:25:00,28.06,28.08,28.04,28.05,56440.0,23.3679,23.3846,23.3513,23.3596,56440.0
2021-11-10 14:30:00,28.05,28.06,28.02,28.05,73611.0,23.3596,23.3679,23.3346,23.3596,73611.0
2021-11-10 14:35:00,28.05,28.12,28.05,28.08,96677.0,23.3596,23.4179,23.3596,23.3846,96677.0
2021-11-10 14:40:00,28.09,28.1,28.02,28.04,62756.0,23.3929,23.4013,23.3346,23.3513,62756.0
2021-11-10 14:45:00,28.04,28.17,28.04,28.16,92801.0,23.3513,23.4596,23.3513,23.4512,92801.0
2021-11-10 14:50:00,28.16,28.18,28.12,28.14,43239.0,23.4512,23.4679,23.4179,23.4346,43239.0
2021-11-10 14:55:00,28.14,28.15,28.1,28.12,49450.0,23.4346,23.4429,23.4013,23.4179,49450.0
2021-11-10 15:00:00,28.12,28.14,28.1,28.11,40530.0,23.4179,23.4346,23.4013,23.4096,40530.0
2021-11-10 15:05:00,28.11,28.13,28.09,28.1,57923.0,23.4096,23.4262,23.3929,23.4013,57923.0
2021-11-10 15:10:00,28.1,28.15,28.1,28.15,35736.0,23.4013,23.4429,23.4013,23.4429,35736.0
2021-11-10 15:15:00,28.15,28.19,28.15,28.19,55195.0,23.4429,23.4762,23.4429,23.4762,55195.0
2021-11-10 15:20:00,28.19,28.2,28.17,28.18,60164.0,23.4762,23.4845,23.4596,23.4679,60164.0
2021-11-10 15:25:00,28.18,28.22,28.18,28.18,73538.0,23.4679,23.5012,23.4679,23.4679,73538.0
2021-11-10 15:30:00,28.18,28.19,28.14,28.17,81998.0,23.4679,23.4762,23.4346,23.4596,81998.0
2021-11-10 15:35:00,28.17,28.2,28.16,28.2,41073.0,23.4596,23.4845,23.4512,23.4845,41073.0
2021-11-10 15:40:00,28.2,28.21,28.16,28.18,128903.0,23.4845,23.4929,23.4512,23.4679,128903.0
2021-11-10 15:45:00,28.18,28.19,28.15,28.18,122108.0,23.4679,23.4762,23.4429,23.4679,122108.0
2021-11-10 15:50:00,28.18,28.25,28.18,28.25,246902.0,23.4679,23.5262,23.4679,23.5262,246902.0
2021-11-10 15:55:00,28.25,28.25,28.13,28.16,695810.0,23.5262,23.5262,23.4262,23.4512,695810.0
2021-11-11 09:30:00,28.24,28.4,28.15,28.37,126955.0,23.5178,23.6511,23.4429,23.6261,126955.0
2021-11-11 09:35:00,28.36,28.51,28.35,28.51,49556.0,23.6178,23.7427,23.6095,23.7427,49556.0
2021-11-11 09:40:00,28.5,28.56,28.45,28.55,73868.0,23.7344,23.7843,23.6927,23.776,73868.0
2021-11-11 09:45:00,28.55,28.59,28.54,28.58,78973.0,23.776,23.8093,23.7677,23.801,78973.0
2021-11-11 09:50:00,28.58,28.6,28.55,28.59,90539.0,23.801,23.8177,23.776,23.8093,90539.0
2021-11-11 09:55:00,28.59,28.66,28.56,28.64,63104.0,23.8093,23.8676,23.7843,23.851,63104.0
2021-11-11 10:00:00,28.64,28.71,28.63,28.7,98093.0,23.851,23.9093,23.8426,23.9009,98093.0
2021-11-11 10:05:00,28.7,28.73,28.66,28.67,137582.0,23.9009,23.9259,23.8676,23.8759,137582.0
2021-11-11 10:10:00,28.67,28.79,28.66,28.78,110875.0,23.8759,23.9759,23.8676,23.9676,110875.0
2021-11-11 10:15:00,28.79,28.79,28.71,28.71,60127.0,23.9759,23.9759,23.9093,23.9093,60127.0
2021-11-11 10:20:00,28.71,28.73,28.64,28.69,44260.0,23.9093,23.9259,23.851,23.8926,44260.0
2021-11-11 10:25:00,28.69,28.7,28.57,28.58,202400.0,23.8926,23.9009,23.7927,23.801,202400.0
2021-11-11 10:30:00,28.57,28.59,28.5,28.53,179719.0,23.7927,23.8093,23.7344,23.7594,179719.0
2021-11-11 10:35:00,28.53,28.59,28.52,28.55,226119.0,23.7594,23.8093,23.751,23.776,226119.0
2021-11-11 10:40:00,28.55,28.58,28.52,28.53,48951.0,23.776,23.801,23.751,23.7594,48951.0
2021-11-11 10:45:00,28.53,28.6,28.52,28.54,104129.0,23.7594,23.8177,23.751,23.7677,104129.0
2021-11-11 10:50:00,28.54,28.57,28.52,28.56,58618.0,23.7677,23.7927,23.751,23.7843,58618.0
2021-11-11 10:55:00,28.57,28.58,28.55,28.55,87403.0,23.7927,23.801,23.776,23.776,87403.0
2021-11-11 11:00:00,28.55,28.56,28.5,28.55,70857.0,23.776,23.7843,23.7344,23.776,70857.0
2021-11-11 11:05:00,28.55,28.56,28.53,28.55,30487.0,23.776,23.7843,23.7594,23.776,30487.0
2021-11-11 11:10:00,28.55,28.57,28.53,28.56,45803.0,23.776,23.7927,23.7594,23.7843,45803.0
2021-11-11 11:15:00,28.56,28.57,28.53,28.55,71620.0,23.7843,23.7927,23.7594,23.776,71620.0
2021-11-11 11:20:00,28.55,28.57,28.55,28.56,30219.0,23.776,23.7927,23.776,23.7843,30219.0
2021-11-11 11:25:00,28.55,28.56,28.5,28.51,46255.0,23.776,23.7843,23.7344,23.7427,46255.0
2021-11-11 11:30:00,28.5,28.53,28.49,28.53,33038.0,23.7344,23.7594,23.726,23.7594,33038.0
2021-11-11 11:35:00,28.52,28.55,28.51,28.53,39547.0,23.751,23.776,23.7427,23.7594,39547.0
2021-11-11 11:40:00,28.52,28.55,28.5,28.55,36612.0,23.751,23.776,23.7344,23.776,36612.0
2021-11-11 11:45:00,28.55,28.59,28.55,28.58,28716.0,23.776,23.8093,23.776,23.801,28716.0
2021-11-11 11:50:00,28.57,28.59,28.54,28.55,77818.0,23.7927,23.8093,23.7677,23.776,77818.0
2021-11-11 11:55:00,28.55,28.59,28.53,28.59,136166.0,23.776,23.8093,23.7594,23.8093,136166.0
2021-11-11 12:00:00,28.58,28.64,28.58,28.63,105254.0,23.801,23.851,23.801,23.8426,105254.0
2021-11-11 12:05:00,28.63,28.68,28.62,28.67,79069.0,23.8426,23.8843,23.8343,23.8759,79069.0
2021-11-11 12:10:00,28.68,28.68,28.64,28.65,50664.0,23.8843,23.8843,23.851,23.8593,50664.0
2021-11-11 12:15:00,28.65,28.66,28.61,28.63,76194.0,23.8593,23.8676,23.826,23.8426,76194.0
2021-11-11 12:20:00,28.63,28.65,28.62,28.65,39829.0,23.8426,23.8593,23.8343,23.8593,39829.0
2021-11-11 12:25:00,28.65,28.67,28.64,28.65,108563.0,23.8593,23.8759,23.851,23.8593,108563.0
2021-11-11 12:30:00,28.65,28.66,28.63,28.64,84167.0,23.8593,23.8676,23.8426,23.851,84167.0
2021-11-11 12:35:00,28.64,28.68,28.63,28.67,80726.0,23.851,23.8843,23.8426,23.8759,80726.0
2021-11-11 12:40:00,28.67,28.68,28.65,28.67,57996.0,23.8759,23.8843,23.8593,23.8759,57996.0
2021-11-11 12:45:00,28.66,28.69,28.65,28.69,49758.0,23.8676,23.8926,23.8593,23.8926,49758.0
2021-11-11 12:50:00,28.69,28.69,28.67,28.67,33577.0,23.8926,23.8926,23.8759,23.8759,33577.0
2021-11-11 12:55:00,28.67,28.71,28.67,28.71,52567.0,23.8759,23.9093,23.8759,23.9093,52567.0
2021-11-11 13:00:00,28.71,28.71,28.67,28.69,31353.0,23.9093,23.9093,23.8759,23.8926,31353.0
2021-11-11 13:05:00,28.69,28.69,28.64,28.65,37638.0,23.8926,23.8926,23.851,23.8593,37638.0
2021-11-11 13:10:00,28.64,28.7,28.63,28.66,40882.0,23.851,23.9009,23.8426,23.8676,40882.0
2021-11-11 13:15:00,28.67,28.69,28.66,28.69,25843.0,23.8759,23.8926,23.8676,23.8926,25843.0
2021-11-11 13:20:00,28.69,28.72,28.69,28.7,36097.0,23.8926,23.9176,23.8926,23.9009,36097.0
2021-11-11 13:25:00,28.69,28.75,28.68,28.75,69230.0,23.8926,23.9426,23.8843,23.9426,69230.0
2021-11-11 13:30:00,28.74,28.78,28.74,28.77,40330.0,23.9342,23.9676,23.9342,23.9592,40330.0
2021-11-11 13:35:00,28.76,28.8,28.76,28.79,43480.0,23.9509,23.9842,23.9509,23.9759,43480.0
2021-11-11 13:40:00,28.79,28.8,28.76,28.77,45300.0,23.9759,23.9842,23.9509,23.9592,45300.0
2021-11-11 13:45:00,28.77,28.79,28.76,28.79,33234.0,23.9592,23.9759,23.9509,23.9759,33234.0
2021-11-11 13:50:00,28.78,28.79,28.74,28.75,49817.0,23.9676,23.9759,23.9342,23.9426,49817.0
2021-11-11 13:55:00,28.75,28.76,28.72,28.76,65849.0,23.9426,23.9509,23.9176,23.9509,65849.0
2021-11-11 14:00:00,28.76,28.76,28.7,28.71,48021.0,23.9509,23.9509,23.9009,23.9093,48021.0
2021-11-11 14:05:00,28.71,28.73,28.69,28.73,42495.0,23.9093,23.9259,23.8926,23.9259,42495.0
2021-11-11 14:10:00,28.72,28.74,28.71,28.71,43194.0,23.9176,23.9342,23.9093,23.9093,43194.0
2021-11-11 14:15:00,28.72,28.73,28.71,28.72,72710.0,23.9176,23.9259,23.9093,23.9176,72710.0
2021-11-11 14:20:00,28.71,28.75,28.71,28.74,87974.0,23.9093,23.9426,23.9093,23.9342,87974.0
2021-11-11 14:25:00,28.74,28.74,28.7,28.73,106614.0,23.9342,23.9342,23.9009,23.9259,106614.0
2021-11-11 14:30:00,28.73,28.74,28.72,28.74,126108.0,23.9259,23.9342,23.9176,23.9342,126108.0
2021-11-11 14:35:00,28.74,28.77,28.73,28.76,107597.0,23.9342,23.9592,23.9259,23.9509,107597.0
2021-11-11 14:40:00,28.76,28.76,28.72,28.75,78113.0,23.9509,23.9509,23.9176,23.9426,78113.0
2021-11-11 14:45:00,28.74,28.76,28.74,28.75,82708.0,23.9342,23.9509,23.9342,23.9426,82708.0
2021-11-11 14:50:00,28.76,28.77,28.73,28.76,122264.0,23.9509,23.9592,23.9259,23.9509,122264.0
2021-11-11 14:55:00,28.75,28.78,28.74,28.77,93451.0,23.9426,23.9676,23.9342,23.9592,93451.0
2021-11-11 15:00:00,28.77,28.78,28.76,28.78,115256.0,23.9592,23.9676,23.9509,23.9676,115256.0
2021-11-11 15:05:00,28.78,28.85,28.77,28.81,174168.0,23.9676,24.0258,23.9592,23.9925,174168.0
2021-11-11 15:10:00,28.81,28.83,28.79,28.8,76660.0,23.9925,24.0092,23.9759,23.9842,76660.0
2021-11-11 15:15:00,28.8,28.84,28.8,28.84,79030.0,23.9842,24.0175,23.9842,24.0175,79030.0
2021-11-11 15:20:00,28.84,28.89,28.83,28.89,156217.0,24.0175,24.0592,24.0092,24.0592,156217.0
2021-11-11 15:25:00,28.89,28.9,28.86,28.9,73269.0,24.0592,24.0675,24.0342,24.0675,73269.0
2021-11-11 15:30:00,28.9,28.9,28.82,28.86,170119.0,24.0675,24.0675,24.0009,24.0342,170119.0
2021-11-11 15:35:00,28.86,28.93,28.85,28.93,273403.0,24.0342,24.0925,24.0258,24.0925,273403.0
2021-11-11 15:40:00,28.93,29.0,28.92,28.98,375443.0,24.0925,24.1508,24.0841,24.1341,375443.0
2021-11-11 15:45:00,28.98,29.0,28.95,28.95,482545.0,24.1341,24.1508,24.1091,24.1091,482545.0
2021-11-11 15:50:00,28.95,28.96,28.9,28.91,218336.0,24.1091,24.1175,24.0675,24.0758,218336.0
2021-11-11 15:55:00,28.91,28.94,28.88,28.9,456889.0,24.0758,24.1008,24.0508,24.0675,456889.0
2021-11-12 09:30:00,28.74,28.96,28.66,28.92,117588.0,23.9342,24.1175,23.8676,24.0841,117588.0
2021-11-12 09:35:00,28.93,28.96,28.91,28.94,41181.0,24.0925,24.1175,24.0758,24.1008,41181.0
2021-11-12 09:40:00,28.94,28.95,28.89,28.91,74036.0,24.1008,24.1091,24.0592,24.0758,74036.0
2021-11-12 09:45:00,28.91,28.95,28.89,28.9,56986.0,24.0758,24.1091,24.0592,24.0675,56986.0
2021-11-12 09:50:00,28.91,28.95,28.89,28.91,67542.0,24.0758,24.1091,24.0592,24.0758,67542.0
2021-11-12 09:55:00,28.91,28.93,28.86,28.88,21310.0,24.0758,24.0925,24.0342,24.0508,21310.0
2021-11-12 10:00:00,28.88,28.89,28.74,28.75,45144.0,24.0508,24.0592,23.9342,23.9426,45144.0
2021-11-12 10:05:00,28.74,28.81,28.69,28.8,33417.0,23.9342,23.9925,23.8926,23.9842,33417.0
2021-11-12 10:10:00,28.79,28.82,28.77,28.78,32572.0,23.9759,24.0009,23.9592,23.9676,32572.0
2021-11-12 10:15:00,28.79,28.82,28.79,28.81,52915.0,23.9759,24.0009,23.9759,23.9925,52915.0
2021-11-12 10:20:00,28.8,28.83,28.79,28.82,68694.0,23.9842,24.0092,23.9759,24.0009,68694.0
2021-11-12 10:25:00,28.83,28.84,28.8,28.82,14311.0,24.0092,24.0175,23.9842,24.0009,14311.0
2021-11-12 10:30:00,28.82,28.84,28.8,28.82,37619.0,24.0009,24.0175,23.9842,24.0009,37619.0
2021-11-12 10:35:00,28.81,28.83,28.8,28.8,22034.0,23.9925,24.0092,23.9842,23.9842,22034.0
2021-11-12 10:40:00,28.8,28.82,28.79,28.8,49152.0,23.9842,24.0009,23.9759,23.9842,49152.0
2021-11-12 10:45:00,28.8,28.82,28.79,28.81,26909.0,23.9842,24.0009,23.9759,23.9925,26909.0
2021-11-12 10:50:00,28.81,28.82,28.8,28.81,25751.0,23.9925,24.0009,23.9842,23.9925,25751.0
2021-11-12 10:55:00,28.81,28.83,28.81,28.82,23233.0,23.9925,24.0092,23.9925,24.0009,23233.0
2021-11-12 11:00:00,28.82,28.88,28.81,28.88,22116.0,24.0009,24.0508,23.9925,24.0508,22116.0
2021-11-12 11:05:00,28.88,28.88,28.83,28.84,26864.0,24.0508,24.0508,24.0092,24.0175,26864.0
2021-11-12 11:10:00,28.84,28.87,28.82,28.87,33174.0,24.0175,24.0425,24.0009,24.0425,33174.0
2021-11-12 11:15:00,28.86,28.91,28.86,28.9,47530.0,24.0342,24.0758,24.0342,24.0675,47530.0
2021-11-12 11:20:00,28.9,28.93,28.87,28.89,60109.0,24.0675,24.0925,24.0425,24.0592,60109.0
2021-11-12 11:25:00,28.88,28.89,28.84,28.85,16958.0,24.0508,24.0592,24.0175,24.0258,16958.0
2021-11-12 11:30:00,28.84,28.92,28.84,28.92,45303.0,24.0175,24.0841,24.0175,24.0841,45303.0
2021-11-12 11:35:00,28.92,28.94,28.91,28.93,53554.0,24.0841,24.1008,24.0758,24.0925,53554.0
2021-11-12 11:40:00,28.94,28.94,28.93,28.93,26300.0,24.1008,24.1008,24.0925,24.0925,26300.0
2021-11-12 11:45:00,28.94,28.95,28.89,28.91,75439.0,24.1008,24.1091,24.0592,24.0758,75439.0
2021-11-12 11:50:00,28.91,28.92,28.89,28.91,41286.0,24.0758,24.0841,24.0592,24.0758,41286.0
2021-11-12 11:55:00,28.91,28.91,28.87,28.88,25792.0,24.0758,24.0758,24.0425,24.0508,25792.0
2021-11-12 12:00:00,28.88,28.93,28.87,28.9,53496.0,24.0508,24.0925,24.0425,24.0675,53496.0
2021-11-12 12:05:00,28.89,28.9,28.82,28.82,40537.0,24.0592,24.0675,24.0009,24.0009,40537.0
2021-11-12 12:10:00,28.83,28.84,28.82,28.83,43395.0,24.0092,24.0175,24.0009,24.0092,43395.0
2021-11-12 12:15:00,28.83,28.84,28.82,28.84,40874.0,24.0092,24.0175,24.0009,24.0175,40874.0
2021-11-12 12:20:00,28.83,28.86,28.83,28.83,62161.0,24.0092,24.0342,24.0092,24.0092,62161.0
2021-11-12 12:25:00,28.83,28.86,28.81,28.85,58620.0,24.0092,24.0342,23.9925,24.0258,58620.0
2021-11-12 12:30:00,28.85,28.89,28.84,28.88,74858.0,24.0258,24.0592,24.0175,24.0508,74858.0
2021-11-12 12:35:00,28.88,28.9,28.87,28.87,29528.0,24.0508,24.0675,24.0425,24.0425,29528.0
2021-11-12 12:40:00,28.88,28.88,28.85,28.86,35424.0,24.0508,24.0508,24.0258,24.0342,35424.0
2021-11-12 12:45:00,28.86,28.87,28.85,28.86,20212.0,24.0342,24.0425,24.0258,24.0342,20212.0
2021-11-12 12:50:00,28.85,28.87,28.84,28.86,30432.0,24.0258,24.0425,24.0175,24.0342,30432.0
2021-11-12 12:55:00,28.86,28.89,28.86,28.88,43173.0,24.0342,24.0592,24.0342,24.0508,43173.0
2021-11-12 13:00:00,28.88,28.88,28.83,28.84,65756.0,24.0508,24.0508,24.0092,24.0175,65756.0
2021-11-12 13:05:00,28.85,28.86,28.82,28.83,42388.0,24.0258,24.0342,24.0009,24.0092,42388.0
2021-11-12 13:10:00,28.82,28.84,28.81,28.84,45295.0,24.0009,24.0175,23.9925,24.0175,45295.0
2021-11-12 13:15:00,28.84,28.85,28.82,28.85,35888.0,24.0175,24.0258,24.0009,24.0258,35888.0
2021-11-12 13:20:00,28.84,28.85,28.82,28.83,30460.0,24.0175,24.0258,24.0009,24.0092,30460.0
2021-11-12 13:25:00,28.83,28.83,28.81,28.82,26335.0,24.0092,24.0092,23.9925,24.0009,26335.0
2021-11-12 13:30:00,28.82,28.82,28.8,28.81,30181.0,24.0009,24.0009,23.9842,23.9925,30181.0
2021-11-12 13:35:00,28.81,28.82,28.79,28.8,34743.0,23.9925,24.0009,23.9759,23.9842,34743.0
2021-11-12 13:40:00,28.8,28.81,28.74,28.74,56613.0,23.9842,23.9925,23.9342,23.9342,56613.0
2021-11-12 13:45:00,28.75,28.77,28.72,28.76,88767.0,23.9426,23.9592,23.9176,23.9509,88767.0
2021-11-12 13:50:00,28.76,28.8,28.75,28.79,54227.0,23.9509,23.9842,23.9426,23.9759,54227.0
2021-11-12 13:55:00,28.79,28.81,28.78,28.8,36516.0,23.9759,23.9925,23.9676,23.9842,36516.0
2021-11-12 14:00:00,28.8,28.81,28.76,28.76,43490.0,23.9842,23.9925,23.9509,23.9509,43490.0
2021-11-12 14:05:00,28.76,28.78,28.75,28.76,56886.0,23.9509,23.9676,23.9426,23.9509,56886.0
2021-11-12 14:10:00,28.76,28.79,28.75,28.78,62381.0,23.9509,23.9759,23.9426,23.9676,62381.0
2021-11-12 14:15:00,28.77,28.78,28.74,28.75,62054.0,23.9592,23.9676,23.9342,23.9426,62054.0
2021-11-12 14:20:00,28.75,28.76,28.73,28.74,59993.0,23.9426,23.9509,23.9259,23.9342,59993.0
2021-11-12 14:25:00,28.75,28.75,28.7,28.7,70352.0,23.9426,23.9426,23.9009,23.9009,70352.0
2021-11-12 14:30:00,28.71,28.71,28.68,28.69,61553.0,23.9093,23.9093,23.8843,23.8926,61553.0
2021-11-12 14:35:00,28.7,28.71,28.69,28.71,30661.0,23.9009,23.9093,23.8926,23.9093,30661.0
2021-11-12 14:40:00,28.7,28.72,28.69,28.71,36134.0,23.9009,23.9176,23.8926,23.9093,36134.0
2021-11-12 14:45:00,28.71,28.75,28.71,28.75,48565.0,23.9093,23.9426,23.9093,23.9426,48565.0
2021-11-12 14:50:00,28.75,28.75,28.69,28.7,60593.0,23.9426,23.9426,23.8926,23.9009,60593.0
2021-11-12 14:55:00,28.69,28.7,28.66,28.69,104676.0,23.8926,23.9009,23.8676,23.8926,104676.0
2021-11-12 15:00:00,28.69,28.7,28.65,28.66,84684.0,23.8926,23.9009,23.8593,23.8676,84684.0
2021-11-12 15:05:00,28.65,28.67,28.65,28.67,70497.0,23.8593,23.8759,23.8593,23.8759,70497.0
2021-11-12 15:10:00,28.67,28.68,28.65,28.67,80666.0,23.8759,23.8843,23.8593,23.8759,80666.0
2021-11-12 15:15:00,28.67,28.7,28.66,28.67,71726.0,23.8759,23.9009,23.8676,23.8759,71726.0
2021-11-12 15:20:00,28.68,28.68,28.63,28.64,144973.0,23.8843,23.8843,23.8426,23.851,144973.0
2021-11-12 15:25:00,28.64,28.68,28.62,28.67,157440.0,23.851,23.8843,23.8343,23.8759,157440.0
2021-11-12 15:30:00,28.68,28.68,28.65,28.66,123194.0,23.8843,23.8843,23.8593,23.8676,123194.0
2021-11-12 15:35:00,28.66,28.7,28.65,28.7,174650.0,23.8676,23.9009,23.8593,23.9009,174650.0
2021-11-12 15:40:00,28.71,28.71,28.66,28.67,152773.0,23.9093,23.9093,23.8676,23.8759,152773.0
2021-11-12 15:45:00,28.67,28.67,28.61,28.62,157940.0,23.8759,23.8759,23.826,23.8343,157940.0
2021-11-12 15:50:00,28.63,28.66,28.62,28.64,359310.0,23.8426,23.8676,23.8343,23.851,359310.0
2021-11-12 15:55:00,28.63,28.66,28.63,28.65,785747.0,23.8426,23.8676,23.8426,23.8593,785747.0
2021-11-15 09:30:00,28.64,28.7,28.59,28.64,70646.0,23.851,23.9009,23.8093,23.851,70646.0
2021-11-15 09:35:00,28.64,28.7,28.63,28.66,57912.0,23.851,23.9009,23.8426,23.8676,57912.0
2021-11-15 09:40:00,28.65,28.66,28.51,28.52,68920.0,23.8593,23.8676,23.7427,23.751,68920.0
2021-11-15 09:45:00,28.52,28.56,28.48,28.5,53590.0,23.751,23.7843,23.7177,23.7344,53590.0
2021-11-15 09:50:00,28.5,28.52,28.47,28.52,106541.0,23.7344,23.751,23.7094,23.751,106541.0
2021-11-15 09:55:00,28.51,28.55,28.5,28.53,54343.0,23.7427,23.776,23.7344,23.7594,54343.0
2021-11-15 10:00:00,28.52,28.52,28.44,28.44,64646.0,23.751,23.751,23.6844,23.6844,64646.0
2021-11-15 10:05:00,28.45,28.47,28.41,28.44,44150.0,23.6927,23.7094,23.6594,23.6844,44150.0
2021-11-15 10:10:00,28.44,28.45,28.4,28.44,36373.0,23.6844,23.6927,23.6511,23.6844,36373.0
2021-11-15 10:15:00,28.44,28.52,28.43,28.52,66201.0,23.6844,23.751,23.6761,23.751,66201.0
2021-11-15 10:20:00,28.51,28.54,28.49,28.51,62808.0,23.7427,23.7677,23.726,23.7427,62808.0
2021-11-15 10:25:00,28.52,28.53,28.48,28.49,34031.0,23.751,23.7594,23.7177,23.726,34031.0
2021-11-15 10:30:00,28.49,28.51,28.47,28.51,39931.0,23.726,23.7427,23.7094,23.7427,39931.0
2021-11-15 10:35:00,28.51,28.54,28.49,28.54,22258.0,23.7427,23.7677,23.726,23.7677,22258.0
2021-11-15 10:40:00,28.53,28.57,28.52,28.57,31548.0,23.7594,23.7927,23.751,23.7927,31548.0
2021-11-15 10:45:00,28.57,28.59,28.56,28.57,35976.0,23.7927,23.8093,23.7843,23.7927,35976.0
2021-11-15 10:50:00,28.57,28.6,28.57,28.6,39302.0,23.7927,23.8177,23.7927,23.8177,39302.0
2021-11-15 10:55:00,28.6,28.63,28.57,28.59,63843.0,23.8177,23.8426,23.7927,23.8093,63843.0
2021-11-15 11:00:00,28.59,28.66,28.58,28.66,21047.0,23.8093,23.8676,23.801,23.8676,21047.0
2021-11-15 11:05:00,28.65,28.66,28.63,28.63,22311.0,23.8593,23.8676,23.8426,23.8426,22311.0
2021-11-15 11:10:00,28.63,28.67,28.62,28.65,37910.0,23.8426,23.8759,23.8343,23.8593,37910.0
2021-11-15 11:15:00,28.64,28.65,28.6,28.63,32740.0,23.851,23.8593,23.8177,23.8426,32740.0
2021-11-15 11:20:00,28.63,28.65,28.62,28.63,32918.0,23.8426,23.8593,23.8343,23.8426,32918.0
2021-11-15 11:25:00,28.62,28.66,28.61,28.66,42182.0,23.8343,23.8676,23.826,23.8676,42182.0
2021-11-15 11:30:00,28.66,28.66,28.61,28.64,63087.0,23.8676,23.8676,23.826,23.851,63087.0
2021-11-15 11:35:00,28.64,28.65,28.62,28.64,36652.0,23.851,23.8593,23.8343,23.851,36652.0
2021-11-15 11:40:00,28.64,28.64,28.59,28.6,29569.0,23.851,23.851,23.8093,23.8177,29569.0
2021-11-15 11:45:00,28.6,28.64,28.59,28.62,27016.0,23.8177,23.851,23.8093,23.8343,27016.0
2021-11-15 11:50:00,28.62,28.63,28.61,28.63,35301.0,23.8343,23.8426,23.826,23.8426,35301.0
2021-11-15 11:55:00,28.63,28.63,28.59,28.62,125876.0,23.8426,23.8426,23.8093,23.8343,125876.0
2021-11-15 12:00:00,28.61,28.61,28.57,28.58,74951.0,23.826,23.826,23.7927,23.801,74951.0
2021-11-15 12:05:00,28.57,28.57,28.55,28.57,26360.0,23.7927,23.7927,23.776,23.7927,26360.0
2021-11-15 12:10:00,28.57,28.59,28.55,28.58,34117.0,23.7927,23.8093,23.776,23.801,34117.0
2021-11-15 12:15:00,28.58,28.62,28.58,28.62,35588.0,23.801,23.8343,23.801,23.8343,35588.0
2021-11-15 12:20:00,28.62,28.64,28.61,28.64,72326.0,23.8343,23.851,23.826,23.851,72326.0
2021-11-15 12:25:00,28.64,28.66,28.62,28.66,32882.0,23.851,23.8676,23.8343,23.8676,32882.0
2021-11-15 12:30:00,28.65,28.68,28.65,28.67,67058.0,23.8593,23.8843,23.8593,23.8759,67058.0
2021-11-15 12:35:00,28.67,28.7,28.66,28.7,34128.0,23.8759,23.9009,23.8676,23.9009,34128.0
2021-11-15 12:40:00,28.7,28.7,28.68,28.7,26375.0,23.9009,23.9009,23.8843,23.9009,26375.0
2021-11-15 12:45:00,28.7,28.72,28.69,28.72,28760.0,23.9009,23.9176,23.8926,23.9176,28760.0
2021-11-15 12:50:00,28.71,28.74,28.71,28.74,33224.0,23.9093,23.9342,23.9093,23.9342,33224.0
2021-11-15 12:55:00,28.74,28.76,28.72,28.75,65134.0,23.9342,23.9509,23.9176,23.9426,65134.0
2021-11-15 13:00:00,28.75,28.75,28.73,28.73,35996.0,23.9426,23.9426,23.9259,23.9259,35996.0
2021-11-15 13:05:00,28.73,28.74,28.71,28.72,26849.0,23.9259,23.9342,23.9093,23.9176,26849.0
2021-11-15 13:10:00,28.72,28.74,28.71,28.74,44283.0,23.9176,23.9342,23.9093,23.9342,44283.0
2021-11-15 13:15:00,28.73,28.76,28.73,28.75,39689.0,23.9259,23.9509,23.9259,23.9426,39689.0
2021-11-15 13:20:00,28.76,28.77,28.74,28.76,26789.0,23.9509,23.9592,23.9342,23.9509,26789.0
2021-11-15 13:25:00,28.76,28.78,28.75,28.77,25257.0,23.9509,23.9676,23.9426,23.9592,25257.0
2021-11-15 13:30:00,28.77,28.8,28.76,28.79,28576.0,23.9592,23.9842,23.9509,23.9759,28576.0
2021-11-15 13:35:00,28.79,28.82,28.77,28.82,24589.0,23.9759,24.0009,23.9592,24.0009,24589.0
2021-11-15 13:40:00,28.82,28.82,28.78,28.8,33731.0,24.0009,24.0009,23.9676,23.9842,33731.0
2021-11-15 13:45:00,28.8,28.81,28.79,28.8,16748.0,23.9842,23.9925,23.9759,23.9842,16748.0
2021-11-15 13:50:00,28.79,28.8,28.77,28.79,24121.0,23.9759,23.9842,23.9592,23.9759,24121.0
2021-11-15 13:55:00,28.79,28.8,28.78,28.79,24416.0,23.9759,23.9842,23.9676,23.9759,24416.0
2021-11-15 14:00:00,28.8,28.81,28.78,28.79,45301.0,23.9842,23.9925,23.9676,23.9759,45301.0
2021-11-15 14:05:00,28.79,28.8,28.77,28.8,20027.0,23.9759,23.9842,23.9592,23.9842,20027.0
2021-11-15 14:10:00,28.8,28.8,28.79,28.8,19707.0,23.9842,23.9842,23.9759,23.9842,19707.0
2021-11-15 14:15:00,28.79,28.81,28.77,28.8,66922.0,23.9759,23.9925,23.9592,23.9842,66922.0
2021-11-15 14:20:00,28.79,28.8,28.77,28.78,26531.0,23.9759,23.9842,23.9592,23.9676,26531.0
2021-11-15 14:25:00,28.78,28.78,28.74,28.75,25244.0,23.9676,23.9676,23.9342,23.9426,25244.0
2021-11-15 14:30:00,28.75,28.75,28.72,28.74,51145.0,23.9426,23.9426,23.9176,23.9342,51145.0
2021-11-15 14:35:00,28.75,28.76,28.74,28.74,17021.0,23.9426,23.9509,23.9342,23.9342,17021.0
2021-11-15 14:40:00,28.74,28.74,28.71,28.73,32431.0,23.9342,23.9342,23.9093,23.9259,32431.0
2021-11-15 14:45:00,28.72,28.72,28.7,28.71,23424.0,23.9176,23.9176,23.9009,23.9093,23424.0
2021-11-15 14:50:00,28.71,28.71,28.66,28.67,22294.0,23.9093,23.9093,23.8676,23.8759,22294.0
2021-11-15 14:55:00,28.67,28.7,28.66,28.69,88734.0,23.8759,23.9009,23.8676,23.8926,88734.0
2021-11-15 15:00:00,28.69,28.69,28.66,28.67,55960.0,23.8926,23.8926,23.8676,23.8759,55960.0
2021-11-15 15:05:00,28.67,28.69,28.66,28.68,27290.0,23.8759,23.8926,23.8676,23.8843,27290.0
2021-11-15 15:10:00,28.67,28.68,28.64,28.66,24050.0,23.8759,23.8843,23.851,23.8676,24050.0
2021-11-15 15:15:00,28.65,28.66,28.63,28.64,18209.0,23.8593,23.8676,23.8426,23.851,18209.0
2021-11-15 15:20:00,28.63,28.65,28.63,28.63,36236.0,23.8426,23.8593,23.8426,23.8426,36236.0
2021-11-15 15:25:00,28.64,28.68,28.63,28.66,67491.0,23.851,23.8843,23.8426,23.8676,67491.0
2021-11-15 15:30:00,28.67,28.67,28.61,28.61,34144.0,23.8759,23.8759,23.826,23.826,34144.0
2021-11-15 15:35:00,28.61,28.65,28.6,28.61,163455.0,23.826,23.8593,23.8177,23.826,163455.0
2021-11-15 15:40:00,28.62,28.63,28.6,28.62,99490.0,23.8343,23.8426,23.8177,23.8343,99490.0
2021-11-15 15:45:00,28.62,28.62,28.58,28.58,73654.0,23.8343,23.8343,23.801,23.801,73654.0
2021-11-15 15:50:00,28.58,28.59,28.56,28.56,100594.0,23.801,23.8093,23.7843,23.7843,100594.0
2021-11-15 15:55:00,28.57,28.62,28.56,28.62,294818.0,23.7927,23.8343,23.7843,23.8343,294818.0
2021-11-16 09:30:00,28.71,28.71,28.62,28.64,79596.0,23.9093,23.9093,23.8343,23.851,79596.0
2021-11-16 09:35:00,28.63,28.66,28.58,28.59,22571.0,23.8426,23.8676,23.801,23.8093,22571.0
2021-11-16 09:40:00,28.59,28.6,28.5,28.51,28670.0,23.8093,23.8177,23.7344,23.7427,28670.0
2021-11-16 09:45:00,28.51,28.61,28.5,28.55,45521.0,23.7427,23.826,23.7344,23.776,45521.0
2021-11-16 09:50:00,28.55,28.62,28.53,28.57,65936.0,23.776,23.8343,23.7594,23.7927,65936.0
2021-11-16 09:55:00,28.58,28.59,28.5,28.51,26668.0,23.801,23.8093,23.7344,23.7427,26668.0
2021-11-16 10:00:00,28.51,28.52,28.44,28.44,39782.0,23.7427,23.751,23.6844,23.6844,39782.0
2021-11-16 10:05:00,28.43,28.45,28.33,28.33,37746.0,23.6761,23.6927,23.5928,23.5928,37746.0
2021-11-16 10:10:00,28.33,28.38,28.33,28.34,78066.0,23.5928,23.6344,23.5928,23.6011,78066.0
2021-11-16 10:15:00,28.33,28.37,28.29,28.34,46155.0,23.5928,23.6261,23.5595,23.6011,46155.0
2021-11-16 10:20:00,28.34,28.35,28.3,28.35,55004.0,23.6011,23.6095,23.5678,23.6095,55004.0
2021-11-16 10:25:00,28.34,28.37,28.31,28.33,39564.0,23.6011,23.6261,23.5761,23.5928,39564.0
2021-11-16 10:30:00,28.33,28.35,28.29,28.3,35599.0,23.5928,23.6095,23.5595,23.5678,35599.0
2021-11-16 10:35:00,28.3,28.33,28.25,28.25,31560.0,23.5678,23.5928,23.5262,23.5262,31560.0
2021-11-16 10:40:00,28.24,28.25,28.2,28.21,29023.0,23.5178,23.5262,23.4845,23.4929,29023.0
2021-11-16 10:45:00,28.22,28.22,28.15,28.17,55199.0,23.5012,23.5012,23.4429,23.4596,55199.0
2021-11-16 10:50:00,28.17,28.19,28.16,28.19,36235.0,23.4596,23.4762,23.4512,23.4762,36235.0
2021-11-16 10:55:00,28.18,28.2,28.16,28.19,147240.0,23.4679,23.4845,23.4512,23.4762,147240.0
2021-11-16 11:00:00,28.2,28.2,28.17,28.18,28264.0,23.4845,23.4845,23.4596,23.4679,28264.0
2021-11-16 11:05:00,28.19,28.2,28.17,28.18,17540.0,23.4762,23.4845,23.4596,23.4679,17540.0
2021-11-16 11:10:00,28.18,28.19,28.13,28.14,32056.0,23.4679,23.4762,23.4262,23.4346,32056.0
2021-11-16 11:15:00,28.14,28.2,28.12,28.18,46801.0,23.4346,23.4845,23.4179,23.4679,46801.0
2021-11-16 11:20:00,28.18,28.2,28.17,28.19,27448.0,23.4679,23.4845,23.4596,23.4762,27448.0
2021-11-16 11:25:00,28.19,28.2,28.16,28.2,47364.0,23.4762,23.4845,23.4512,23.4845,47364.0
2021-11-16 11:30:00,28.19,28.22,28.18,28.2,46178.0,23.4762,23.5012,23.4679,23.4845,46178.0
2021-11-16 11:35:00,28.2,28.26,28.19,28.26,42334.0,23.4845,23.5345,23.4762,23.5345,42334.0
2021-11-16 11:40:00,28.26,28.29,28.25,28.28,24916.0,23.5345,23.5595,23.5262,23.5512,24916.0
2021-11-16 11:45:00,28.28,28.29,28.27,28.28,15615.0,23.5512,23.5595,23.5428,23.5512,15615.0
2021-11-16 11:50:00,28.28,28.3,28.26,28.3,16299.0,23.5512,23.5678,23.5345,23.5678,16299.0
2021-11-16 11:55:00,28.3,28.31,28.3,28.31,17707.0,23.5678,23.5761,23.5678,23.5761,17707.0
2021-11-16 12:00:00,28.3,28.35,28.3,28.34,68320.0,23.5678,23.6095,23.5678,23.6011,68320.0
2021-11-16 12:05:00,28.33,28.34,28.3,28.3,35340.0,23.5928,23.6011,23.5678,23.5678,35340.0
2021-11-16 12:10:00,28.3,28.31,28.29,28.3,16346.0,23.5678,23.5761,23.5595,23.5678,16346.0
2021-11-16 12:15:00,28.3,28.31,28.28,28.29,36010.0,23.5678,23.5761,23.5512,23.5595,36010.0
2021-11-16 12:20:00,28.29,28.3,28.26,28.3,74575.0,23.5595,23.5678,23.5345,23.5678,74575.0
2021-11-16 12:25:00,28.3,28.33,28.29,28.33,20862.0,23.5678,23.5928,23.5595,23.5928,20862.0
2021-11-16 12:30:00,28.33,28.34,28.31,28.34,18334.0,23.5928,23.6011,23.5761,23.6011,18334.0
2021-11-16 12:35:00,28.34,28.36,28.33,28.34,89663.0,23.6011,23.6178,23.5928,23.6011,89663.0
2021-11-16 12:40:00,28.34,28.35,28.32,28.34,34386.0,23.6011,23.6095,23.5845,23.6011,34386.0
2021-11-16 12:45:00,28.34,28.35,28.32,28.32,16764.0,23.6011,23.6095,23.5845,23.5845,16764.0
2021-11-16 12:50:00,28.33,28.35,28.31,28.35,21372.0,23.5928,23.6095,23.5761,23.6095,21372.0
2021-11-16 12:55:00,28.35,28.36,28.31,28.33,47265.0,23.6095,23.6178,23.5761,23.5928,47265.0
2021-11-16 13:00:00,28.33,28.38,28.33,28.38,40153.0,23.5928,23.6344,23.5928,23.6344,40153.0
2021-11-16 13:05:00,28.38,28.38,28.35,28.37,33613.0,23.6344,23.6344,23.6095,23.6261,33613.0
2021-11-16 13:10:00,28.37,28.37,28.33,28.34,25093.0,23.6261,23.6261,23.5928,23.6011,25093.0
2021-11-16 13:15:00,28.34,28.36,28.33,28.35,35793.0,23.6011,23.6178,23.5928,23.6095,35793.0
2021-11-16 13:20:00,28.35,28.35,28.33,28.34,13073.0,23.6095,23.6095,23.5928,23.6011,13073.0
2021-11-16 13:25:00,28.35,28.36,28.32,28.35,61725.0,23.6095,23.6178,23.5845,23.6095,61725.0
2021-11-16 13:30:00,28.35,28.37,28.34,28.36,15221.0,23.6095,23.6261,23.6011,23.6178,15221.0
2021-11-16 13:35:00,28.36,28.37,28.35,28.37,15318.0,23.6178,23.6261,23.6095,23.6261,15318.0
2021-11-16 13:40:00,28.37,28.4,28.36,28.4,14785.0,23.6261,23.6511,23.6178,23.6511,14785.0
2021-11-16 13:45:00,28.4,28.41,28.39,28.4,14640.0,23.6511,23.6594,23.6428,23.6511,14640.0
2021-11-16 13:50:00,28.41,28.43,28.39,28.42,33856.0,23.6594,23.6761,23.6428,23.6677,33856.0
2021-11-16 13:55:00,28.42,28.42,28.39,28.39,40195.0,23.6677,23.6677,23.6428,23.6428,40195.0
2021-11-16 14:00:00,28.4,28.42,28.37,28.38,31795.0,23.6511,23.6677,23.6261,23.6344,31795.0
2021-11-16 14:05:00,28.38,28.38,28.36,28.37,13343.0,23.6344,23.6344,23.6178,23.6261,13343.0
2021-11-16 14:10:00,28.38,28.4,28.37,28.38,17140.0,23.6344,23.6511,23.6261,23.6344,17140.0
2021-11-16 14:15:00,28.39,28.39,28.38,28.39,17375.0,23.6428,23.6428,23.6344,23.6428,17375.0
2021-11-16 14:20:00,28.39,28.43,28.38,28.43,21029.0,23.6428,23.6761,23.6344,23.6761,21029.0
2021-11-16 14:25:00,28.43,28.43,28.4,28.42,25080.0,23.6761,23.6761,23.6511,23.6677,25080.0
2021-11-16 14:30:00,28.42,28.43,28.41,28.42,22207.0,23.6677,23.6761,23.6594,23.6677,22207.0
2021-11-16 14:35:00,28.43,28.43,28.39,28.41,48854.0,23.6761,23.6761,23.6428,23.6594,48854.0
2021-11-16 14:40:00,28.42,28.42,28.36,28.37,101478.0,23.6677,23.6677,23.6178,23.6261,101478.0
2021-11-16 14:45:00,28.37,28.38,28.33,28.33,107748.0,23.6261,23.6344,23.5928,23.5928,107748.0
2021-11-16 14:50:00,28.34,28.34,28.31,28.32,42345.0,23.6011,23.6011,23.5761,23.5845,42345.0
2021-11-16 14:55:00,28.33,28.33,28.28,28.32,70339.0,23.5928,23.5928,23.5512,23.5845,70339.0
2021-11-16 15:00:00,28.32,28.32,28.27,28.29,46607.0,23.5845,23.5845,23.5428,23.5595,46607.0
2021-11-16 15:05:00,28.29,28.31,28.28,28.3,29050.0,23.5595,23.5761,23.5512,23.5678,29050.0
2021-11-16 15:10:00,28.31,28.32,28.29,28.32,28821.0,23.5761,23.5845,23.5595,23.5845,28821.0
2021-11-16 15:15:00,28.32,28.35,28.31,28.34,39220.0,23.5845,23.6095,23.5761,23.6011,39220.0
2021-11-16 15:20:00,28.34,28.35,28.31,28.31,44613.0,23.6011,23.6095,23.5761,23.5761,44613.0
2021-11-16 15:25:00,28.32,28.33,28.29,28.31,36722.0,23.5845,23.5928,23.5595,23.5761,36722.0
2021-11-16 15:30:00,28.3,28.34,28.29,28.33,95769.0,23.5678,23.6011,23.5595,23.5928,95769.0
2021-11-16 15:35:00,28.33,28.33,28.27,28.28,66066.0,23.5928,23.5928,23.5428,23.5512,66066.0
2021-11-16 15:40:00,28.28,28.28,28.26,28.28,59164.0,23.5512,23.5512,23.5345,23.5512,59164.0
2021-11-16 15:45:00,28.27,28.28,28.22,28.22,126548.0,23.5428,23.5512,23.5012,23.5012,126548.0
2021-11-16 15:50:00,28.22,28.25,28.21,28.23,137486.0,23.5012,23.5262,23.4929,23.5095,137486.0
2021-11-16 15:55:00,28.23,28.24,28.22,28.22,320597.0,23.5095,23.5178,23.5012,23.5012,320597.0
2021-11-17 09:30:00,28.15,28.55,28.14,28.54,191798.0,23.4429,23.776,23.4346,23.7677,191798.0
2021-11-17 09:35:00,28.53,28.65,28.52,28.59,97064.0,23.7594,23.8593,23.751,23.8093,97064.0
2021-11-17 09:40:00,28.58,28.71,28.58,28.67,75826.0,23.801,23.9093,23.801,23.8759,75826.0
2021-11-17 09:45:00,28.66,28.72,28.64,28.67,191700.0,23.8676,23.9176,23.851,23.8759,191700.0
2021-11-17 09:50:00,28.67,28.71,28.65,28.68,69210.0,23.8759,23.9093,23.8593,23.8843,69210.0
2021-11-17 09:55:00,28.68,28.72,28.66,28.7,51573.0,23.8843,23.9176,23.8676,23.9009,51573.0
2021-11-17 10:00:00,28.7,28.71,28.63,28.7,48286.0,23.9009,23.9093,23.8426,23.9009,48286.0
2021-11-17 10:05:00,28.7,28.7,28.59,28.65,71431.0,23.9009,23.9009,23.8093,23.8593,71431.0
2021-11-17 10:10:00,28.65,28.67,28.62,28.66,37517.0,23.8593,23.8759,23.8343,23.8676,37517.0
2021-11-17 10:15:00,28.66,28.67,28.62,28.63,49304.0,23.8676,23.8759,23.8343,23.8426,49304.0
2021-11-17 10:20:00,28.63,28.69,28.59,28.69,64757.0,23.8426,23.8926,23.8093,23.8926,64757.0
2021-11-17 10:25:00,28.69,28.7,28.6,28.61,36095.0,23.8926,23.9009,23.8177,23.826,36095.0
2021-11-17 10:30:00,28.61,28.68,28.61,28.66,54014.0,23.826,23.8843,23.826,23.8676,54014.0
2021-11-17 10:35:00,28.66,28.66,28.61,28.62,32971.0,23.8676,23.8676,23.826,23.8343,32971.0
2021-11-17 10:40:00,28.61,28.64,28.57,28.59,44583.0,23.826,23.851,23.7927,23.8093,44583.0
2021-11-17 10:45:00,28.59,28.61,28.55,28.57,28322.0,23.8093,23.826,23.776,23.7927,28322.0
2021-11-17 10:50:00,28.57,28.58,28.52,28.54,31560.0,23.7927,23.801,23.751,23.7677,31560.0
2021-11-17 10:55:00,28.54,28.57,28.52,28.53,25560.0,23.7677,23.7927,23.751,23.7594,25560.0
2021-11-17 11:00:00,28.53,28.54,28.5,28.5,32533.0,23.7594,23.7677,23.7344,23.7344,32533.0
2021-11-17 11:05:00,28.51,28.51,28.4,28.41,36812.0,23.7427,23.7427,23.6511,23.6594,36812.0
2021-11-17 11:10:00,28.41,28.44,28.4,28.4,65834.0,23.6594,23.6844,23.6511,23.6511,65834.0
2021-11-17 11:15:00,28.41,28.41,28.36,28.36,31345.0,23.6594,23.6594,23.6178,23.6178,31345.0
2021-11-17 11:20:00,28.36,28.37,28.28,28.31,45206.0,23.6178,23.6261,23.5512,23.5761,45206.0
2021-11-17 11:25:00,28.3,28.32,28.29,28.3,38097.0,23.5678,23.5845,23.5595,23.5678,38097.0
2021-11-17 11:30:00,28.3,28.36,28.3,28.36,41753.0,23.5678,23.6178,23.5678,23.6178,41753.0
2021-11-17 11:35:00,28.36,28.37,28.34,28.36,36162.0,23.6178,23.6261,23.6011,23.6178,36162.0
2021-11-17 11:40:00,28.35,28.37,28.34,28.35,35313.0,23.6095,23.6261,23.6011,23.6095,35313.0
2021-11-17 11:45:00,28.34,28.37,28.33,28.35,20391.0,23.6011,23.6261,23.5928,23.6095,20391.0
2021-11-17 11:50:00,28.35,28.36,28.33,28.33,25962.0,23.6095,23.6178,23.5928,23.5928,25962.0
2021-11-17 11:55:00,28.33,28.35,28.32,28.34,28034.0,23.5928,23.6095,23.5845,23.6011,28034.0
2021-11-17 12:00:00,28.34,28.39,28.33,28.38,26210.0,23.6011,23.6428,23.5928,23.6344,26210.0
2021-11-17 12:05:00,28.39,28.39,28.33,28.34,24010.0,23.6428,23.6428,23.5928,23.6011,24010.0
2021-11-17 12:10:00,28.33,28.35,28.33,28.35,21248.0,23.5928,23.6095,23.5928,23.6095,21248.0
2021-11-17 12:15:00,28.35,28.37,28.31,28.32,36164.0,23.6095,23.6261,23.5761,23.5845,36164.0
2021-11-17 12:20:00,28.32,28.33,28.29,28.32,37521.0,23.5845,23.5928,23.5595,23.5845,37521.0
2021-11-17 12:25:00,28.31,28.32,28.24,28.24,69245.0,23.5761,23.5845,23.5178,23.5178,69245.0
2021-11-17 12:30:00,28.24,28.27,28.23,28.26,29148.0,23.5178,23.5428,23.5095,23.5345,29148.0
2021-11-17 12:35:00,28.26,28.29,28.25,28.29,23762.0,23.5345,23.5595,23.5262,23.5595,23762.0
2021-11-17 12:40:00,28.29,28.29,28.21,28.21,72101.0,23.5595,23.5595,23.4929,23.4929,72101.0
2021-11-17 12:45:00,28.21,28.25,28.2,28.25,23871.0,23.4929,23.5262,23.4845,23.5262,23871.0
2021-11-17 12:50:00,28.25,28.28,28.24,28.26,25083.0,23.5262,23.5512,23.5178,23.5345,25083.0
2021-11-17 12:55:00,28.25,28.3,28.25,28.29,27787.0,23.5262,23.5678,23.5262,23.5595,27787.0
2021-11-17 13:00:00,28.29,28.31,28.28,28.31,33467.0,23.5595,23.5761,23.5512,23.5761,33467.0
2021-11-17 13:05:00,28.3,28.35,28.29,28.33,34046.0,23.5678,23.6095,23.5595,23.5928,34046.0
2021-11-17 13:10:00,28.33,28.34,28.29,28.3,25615.0,23.5928,23.6011,23.5595,23.5678,25615.0
2021-11-17 13:15:00,28.3,28.31,28.28,28.29,26106.0,23.5678,23.5761,23.5512,23.5595,26106.0
2021-11-17 13:20:00,28.28,28.32,28.28,28.32,14043.0,23.5512,23.5845,23.5512,23.5845,14043.0
2021-11-17 13:25:00,28.32,28.33,28.29,28.3,37905.0,23.5845,23.5928,23.5595,23.5678,37905.0
2021-11-17 13:30:00,28.3,28.3,28.28,28.29,33571.0,23.5678,23.5678,23.5512,23.5595,33571.0
2021-11-17 13:35:00,28.29,28.29,28.25,28.26,34233.0,23.5595,23.5595,23.5262,23.5345,34233.0
2021-11-17 13:40:00,28.26,28.28,28.25,28.28,44114.0,23.5345,23.5512,23.5262,23.5512,44114.0
2021-11-17 13:45:00,28.28,28.28,28.24,28.25,30900.0,23.5512,23.5512,23.5178,23.5262,30900.0
2021-11-17 13:50:00,28.25,28.26,28.17,28.2,35671.0,23.5262,23.5345,23.4596,23.4845,35671.0
2021-11-17 13:55:00,28.2,28.24,28.19,28.23,34475.0,23.4845,23.5178,23.4762,23.5095,34475.0
2021-11-17 14:00:00,28.24,28.25,28.23,28.24,38779.0,23.5178,23.5262,23.5095,23.5178,38779.0
2021-11-17 14:05:00,28.24,28.25,28.2,28.25,58251.0,23.5178,23.5262,23.4845,23.5262,58251.0
2021-11-17 14:10:00,28.25,28.27,28.2,28.21,66115.0,23.5262,23.5428,23.4845,23.4929,66115.0
2021-11-17 14:15:00,28.21,28.22,28.18,28.19,52654.0,23.4929,23.5012,23.4679,23.4762,52654.0
2021-11-17 14:20:00,28.19,28.24,28.15,28.23,115639.0,23.4762,23.5178,23.4429,23.5095,115639.0
2021-11-17 14:25:00,28.23,28.26,28.23,28.26,53116.0,23.5095,23.5345,23.5095,23.5345,53116.0
2021-11-17 14:30:00,28.25,28.27,28.25,28.26,72856.0,23.5262,23.5428,23.5262,23.5345,72856.0
2021-11-17 14:35:00,28.26,28.28,28.24,28.26,110089.0,23.5345,23.5512,23.5178,23.5345,110089.0
2021-11-17 14:40:00,28.26,28.26,28.23,28.23,47316.0,23.5345,23.5345,23.5095,23.5095,47316.0
2021-11-17 14:45:00,28.23,28.24,28.22,28.23,43307.0,23.5095,23.5178,23.5012,23.5095,43307.0
2021-11-17 14:50:00,28.23,28.24,28.17,28.17,64207.0,23.5095,23.5178,23.4596,23.4596,64207.0
2021-11-17 14:55:00,28.18,28.23,28.17,28.22,92697.0,23.4679,23.5095,23.4596,23.5012,92697.0
2021-11-17 15:00:00,28.23,28.23,28.19,28.19,46297.0,23.5095,23.5095,23.4762,23.4762,46297.0
2021-11-17 15:05:00,28.19,28.24,28.17,28.24,61029.0,23.4762,23.5178,23.4596,23.5178,61029.0
2021-11-17 15:10:00,28.24,28.25,28.19,28.24,48609.0,23.5178,23.5262,23.4762,23.5178,48609.0
2021-11-17 15:15:00,28.24,28.24,28.2,28.21,74879.0,23.5178,23.5178,23.4845,23.4929,74879.0
2021-11-17 15:20:00,28.21,28.23,28.21,28.22,44372.0,23.4929,23.5095,23.4929,23.5012,44372.0
2021-11-17 15:25:00,28.21,28.23,28.18,28.19,55446.0,23.4929,23.5095,23.4679,23.4762,55446.0
2021-11-17 15:30:00,28.19,28.23,28.17,28.22,101697.0,23.4762,23.5095,23.4596,23.5012,101697.0
2021-11-17 15:35:00,28.23,28.23,28.17,28.18,117560.0,23.5095,23.5095,23.4596,23.4679,117560.0
2021-11-17 15:40:00,28.18,28.21,28.16,28.21,120885.0,23.4679,23.4929,23.4512,23.4929,120885.0
2021-11-17 15:45:00,28.21,28.22,28.18,28.19,152629.0,23.4929,23.5012,23.4679,23.4762,152629.0
2021-11-17 15:50:00,28.19,28.24,28.18,28.23,165403.0,23.4762,23.5178,23.4679,23.5095,165403.0
2021-11-17 15:55:00,28.23,28.24,28.17,28.23,592765.0,23.5095,23.5178,23.4596,23.5095,592765.0
2021-11-18 09:30:00,28.24,28.4,28.21,28.39,67996.0,23.5178,23.6511,23.4929,23.6428,67996.0
2021-11-18 09:35:00,28.39,28.39,28.33,28.35,37029.0,23.6428,23.6428,23.5928,23.6095,37029.0
2021-11-18 09:40:00,28.34,28.36,28.27,28.29,28200.0,23.6011,23.6178,23.5428,23.5595,28200.0
2021-11-18 09:45:00,28.29,28.33,28.27,28.28,39180.0,23.5595,23.5928,23.5428,23.5512,39180.0
2021-11-18 09:50:00,28.27,28.29,28.2,28.28,44710.0,23.5428,23.5595,23.4845,23.5512,44710.0
2021-11-18 09:55:00,28.27,28.28,28.14,28.14,94756.0,23.5428,23.5512,23.4346,23.4346,94756.0
2021-11-18 10:00:00,28.14,28.23,28.14,28.17,47658.0,23.4346,23.5095,23.4346,23.4596,47658.0
2021-11-18 10:05:00,28.17,28.18,28.05,28.05,33709.0,23.4596,23.4679,23.3596,23.3596,33709.0
2021-11-18 10:10:00,28.05,28.05,27.94,27.97,102171.0,23.3596,23.3596,23.268,23.293,102171.0
2021-11-18 10:15:00,27.99,28.02,27.96,27.99,30774.0,23.3097,23.3346,23.2847,23.3097,30774.0
2021-11-18 10:20:00,27.99,28.01,27.96,28.0,28451.0,23.3097,23.3263,23.2847,23.318,28451.0
2021-11-18 10:25:00,27.99,28.01,27.92,27.93,43985.0,23.3097,23.3263,23.2514,23.2597,43985.0
2021-11-18 10:30:00,27.93,27.99,27.91,27.99,38839.0,23.2597,23.3097,23.243,23.3097,38839.0
2021-11-18 10:35:00,27.99,28.02,27.97,27.98,20450.0,23.3097,23.3346,23.293,23.3013,20450.0
2021-11-18 10:40:00,27.99,28.02,27.98,27.98,24431.0,23.3097,23.3346,23.3013,23.3013,24431.0
2021-11-18 10:45:00,27.98,28.03,27.98,28.01,22021.0,23.3013,23.343,23.3013,23.3263,22021.0
2021-11-18 10:50:00,28.01,28.12,28.0,28.1,63743.0,23.3263,23.4179,23.318,23.4013,63743.0
2021-11-18 10:55:00,28.09,28.1,28.02,28.03,47427.0,23.3929,23.4013,23.3346,23.343,47427.0
2021-11-18 11:00:00,28.04,28.1,28.03,28.07,45427.0,23.3513,23.4013,23.343,23.3763,45427.0
2021-11-18 11:05:00,28.07,28.12,28.06,28.12,106380.0,23.3763,23.4179,23.3679,23.4179,106380.0
2021-11-18 11:10:00,28.11,28.15,28.11,28.12,55254.0,23.4096,23.4429,23.4096,23.4179,55254.0
2021-11-18 11:15:00,28.12,28.15,28.12,28.13,22296.0,23.4179,23.4429,23.4179,23.4262,22296.0
2021-11-18 11:20:00,28.14,28.15,28.12,28.15,40773.0,23.4346,23.4429,23.4179,23.4429,40773.0
2021-11-18 11:25:00,28.15,28.16,28.1,28.12,61843.0,23.4429,23.4512,23.4013,23.4179,61843.0
2021-11-18 11:30:00,28.11,28.14,28.1,28.13,49107.0,23.4096,23.4346,23.4013,23.4262,49107.0
2021-11-18 11:35:00,28.14,28.16,28.14,28.14,64480.0,23.4346,23.4512,23.4346,23.4346,64480.0
2021-11-18 11:40:00,28.14,28.15,28.13,28.13,26841.0,23.4346,23.4429,23.4262,23.4262,26841.0
2021-11-18 11:45:00,28.13,28.13,28.09,28.09,38852.0,23.4262,23.4262,23.3929,23.3929,38852.0
2021-11-18 11:50:00,28.08,28.12,28.07,28.1,62816.0,23.3846,23.4179,23.3763,23.4013,62816.0
2021-11-18 11:55:00,28.11,28.14,28.1,28.12,33375.0,23.4096,23.4346,23.4013,23.4179,33375.0
2021-11-18 12:00:00,28.13,28.13,28.11,28.13,35960.0,23.4262,23.4262,23.4096,23.4262,35960.0
2021-11-18 12:05:00,28.13,28.15,28.12,28.14,80606.0,23.4262,23.4429,23.4179,23.4346,80606.0
2021-11-18 12:10:00,28.13,28.14,28.09,28.1,102783.0,23.4262,23.4346,23.3929,23.4013,102783.0
2021-11-18 12:15:00,28.1,28.15,28.09,28.1,27056.0,23.4013,23.4429,23.3929,23.4013,27056.0
2021-11-18 12:20:00,28.11,28.16,28.11,28.16,21896.0,23.4096,23.4512,23.4096,23.4512,21896.0
2021-11-18 12:25:00,28.15,28.17,28.15,28.16,15808.0,23.4429,23.4596,23.4429,23.4512,15808.0
2021-11-18 12:30:00,28.15,28.21,28.15,28.18,28090.0,23.4429,23.4929,23.4429,23.4679,28090.0
2021-11-18 12:35:00,28.18,28.18,28.13,28.14,38892.0,23.4679,23.4679,23.4262,23.4346,38892.0
2021-11-18 12:40:00,28.14,28.15,28.1,28.11,26260.0,23.4346,23.4429,23.4013,23.4096,26260.0
2021-11-18 12:45:00,28.11,28.12,28.09,28.11,25682.0,23.4096,23.4179,23.3929,23.4096,25682.0
2021-11-18 12:50:00,28.12,28.12,28.09,28.09,9855.0,23.4179,23.4179,23.3929,23.3929,9855.0
2021-11-18 12:55:00,28.09,28.1,28.06,28.07,21926.0,23.3929,23.4013,23.3679,23.3763,21926.0
2021-11-18 13:00:00,28.06,28.08,28.05,28.08,22089.0,23.3679,23.3846,23.3596,23.3846,22089.0
2021-11-18 13:05:00,28.08,28.09,28.06,28.07,13779.0,23.3846,23.3929,23.3679,23.3763,13779.0
2021-11-18 13:10:00,28.06,28.09,28.06,28.09,17734.0,23.3679,23.3929,23.3679,23.3929,17734.0
2021-11-18 13:15:00,28.08,28.08,28.05,28.05,12924.0,23.3846,23.3846,23.3596,23.3596,12924.0
2021-11-18 13:20:00,28.05,28.07,28.04,28.07,16549.0,23.3596,23.3763,23.3513,23.3763,16549.0
2021-11-18 13:25:00,28.07,28.11,28.06,28.11,27106.0,23.3763,23.4096,23.3679,23.4096,27106.0
2021-11-18 13:30:00,28.11,28.13,28.11,28.11,10676.0,23.4096,23.4262,23.4096,23.4096,10676.0
2021-11-18 13:35:00,28.11,28.12,28.1,28.1,15842.0,23.4096,23.4179,23.4013,23.4013,15842.0
2021-11-18 13:40:00,28.11,28.12,28.09,28.12,27026.0,23.4096,23.4179,23.3929,23.4179,27026.0
2021-11-18 13:45:00,28.11,28.11,28.09,28.1,17025.0,23.4096,23.4096,23.3929,23.4013,17025.0
2021-11-18 13:50:00,28.1,28.1,28.07,28.08,26276.0,23.4013,23.4013,23.3763,23.3846,26276.0
2021-11-18 13:55:00,28.08,28.1,28.07,28.09,22640.0,23.3846,23.4013,23.3763,23.3929,22640.0
2021-11-18 14:00:00,28.1,28.11,28.07,28.08,38869.0,23.4013,23.4096,23.3763,23.3846,38869.0
2021-11-18 14:05:00,28.08,28.09,28.05,28.05,35962.0,23.3846,23.3929,23.3596,23.3596,35962.0
2021-11-18 14:10:00,28.06,28.06,28.01,28.01,39355.0,23.3679,23.3679,23.3263,23.3263,39355.0
2021-11-18 14:15:00,28.0,28.01,27.96,27.96,32433.0,23.318,23.3263,23.2847,23.2847,32433.0
2021-11-18 14:20:00,27.96,28.0,27.95,27.99,42646.0,23.2847,23.318,23.2763,23.3097,42646.0
2021-11-18 14:25:00,27.99,27.99,27.96,27.98,46766.0,23.3097,23.3097,23.2847,23.3013,46766.0
2021-11-18 14:30:00,27.97,28.0,27.96,27.98,36147.0,23.293,23.318,23.2847,23.3013,36147.0
2021-11-18 14:35:00,27.98,28.01,27.98,28.01,44692.0,23.3013,23.3263,23.3013,23.3263,44692.0
2021-11-18 14:40:00,28.01,28.03,28.0,28.03,27987.0,23.3263,23.343,23.318,23.343,27987.0
2021-11-18 14:45:00,28.03,28.05,28.01,28.05,40427.0,23.343,23.3596,23.3263,23.3596,40427.0
2021-11-18 14:50:00,28.05,28.09,28.04,28.09,27315.0,23.3596,23.3929,23.3513,23.3929,27315.0
2021-11-18 14:55:00,28.09,28.12,28.06,28.07,71565.0,23.3929,23.4179,23.3679,23.3763,71565.0
2021-11-18 15:00:00,28.06,28.07,28.04,28.04,63862.0,23.3679,23.3763,23.3513,23.3513,63862.0
2021-11-18 15:05:00,28.04,28.07,28.04,28.07,75533.0,23.3513,23.3763,23.3513,23.3763,75533.0
2021-11-18 15:10:00,28.07,28.08,28.05,28.05,38622.0,23.3763,23.3846,23.3596,23.3596,38622.0
2021-11-18 15:15:00,28.05,28.06,28.02,28.03,46873.0,23.3596,23.3679,23.3346,23.343,46873.0
2021-11-18 15:20:00,28.03,28.05,28.02,28.04,75513.0,23.343,23.3596,23.3346,23.3513,75513.0
2021-11-18 15:25:00,28.04,28.07,28.03,28.07,53016.0,23.3513,23.3763,23.343,23.3763,53016.0
2021-11-18 15:30:00,28.07,28.07,28.01,28.02,62518.0,23.3763,23.3763,23.3263,23.3346,62518.0
2021-11-18 15:35:00,28.02,28.03,27.98,27.99,82356.0,23.3346,23.343,23.3013,23.3097,82356.0
2021-11-18 15:40:00,27.99,27.99,27.94,27.95,99547.0,23.3097,23.3097,23.268,23.2763,99547.0
2021-11-18 15:45:00,27.96,28.0,27.95,27.99,98536.0,23.2847,23.318,23.2763,23.3097,98536.0
2021-11-18 15:50:00,27.99,28.01,27.96,27.96,155751.0,23.3097,23.3263,23.2847,23.2847,155751.0
2021-11-18 15:55:00,27.96,27.99,27.95,27.97,365922.0,23.2847,23.3097,23.2763,23.293,365922.0
2021-11-19 09:30:00,27.65,27.72,27.52,27.72,332978.0,23.0265,23.0848,22.9182,23.0848,332978.0
2021-11-19 09:35:00,27.72,27.77,27.66,27.75,45151.0,23.0848,23.1264,23.0348,23.1098,45151.0
2021-11-19 09:40:00,27.76,27.78,27.67,27.72,52258.0,23.1181,23.1348,23.0432,23.0848,52258.0
2021-11-19 09:45:00,27.71,27.73,27.64,27.67,77707.0,23.0765,23.0931,23.0182,23.0432,77707.0
2021-11-19 09:50:00,27.67,27.68,27.57,27.62,31785.0,23.0432,23.0515,22.9599,23.0015,31785.0
2021-11-19 09:55:00,27.63,27.67,27.62,27.65,55998.0,23.0098,23.0432,23.0015,23.0265,55998.0
2021-11-19 10:00:00,27.65,27.65,27.55,27.55,62769.0,23.0265,23.0265,22.9432,22.9432,62769.0
2021-11-19 10:05:00,27.56,27.62,27.54,27.58,44906.0,22.9516,23.0015,22.9349,22.9682,44906.0
2021-11-19 10:10:00,27.58,27.62,27.55,27.61,111480.0,22.9682,23.0015,22.9432,22.9932,111480.0
2021-11-19 10:15:00,27.6,27.61,27.44,27.56,156057.0,22.9849,22.9932,22.8516,22.9516,156057.0
2021-11-19 10:20:00,27.55,27.6,27.53,27.55,79101.0,22.9432,22.9849,22.9266,22.9432,79101.0
2021-11-19 10:25:00,27.55,27.58,27.52,27.56,49878.0,22.9432,22.9682,22.9182,22.9516,49878.0
2021-11-19 10:30:00,27.55,27.62,27.53,27.58,72679.0,22.9432,23.0015,22.9266,22.9682,72679.0
2021-11-19 10:35:00,27.59,27.6,27.57,27.59,41566.0,22.9765,22.9849,22.9599,22.9765,41566.0
2021-11-19 10:40:00,27.58,27.61,27.58,27.61,36832.0,22.9682,22.9932,22.9682,22.9932,36832.0
2021-11-19 10:45:00,27.61,27.63,27.59,27.6,30078.0,22.9932,23.0098,22.9765,22.9849,30078.0
2021-11-19 10:50:00,27.61,27.62,27.58,27.6,55226.0,22.9932,23.0015,22.9682,22.9849,55226.0
2021-11-19 10:55:00,27.62,27.66,27.61,27.64,35258.0,23.0015,23.0348,22.9932,23.0182,35258.0
2021-11-19 11:00:00,27.64,27.67,27.63,27.67,26297.0,23.0182,23.0432,23.0098,23.0432,26297.0
2021-11-19 11:05:00,27.67,27.68,27.61,27.64,50611.0,23.0432,23.0515,22.9932,23.0182,50611.0
2021-11-19 11:10:00,27.64,27.65,27.6,27.61,22384.0,23.0182,23.0265,22.9849,22.9932,22384.0
2021-11-19 11:15:00,27.62,27.62,27.59,27.62,33233.0,23.0015,23.0015,22.9765,23.0015,33233.0
2021-11-19 11:20:00,27.62,27.62,27.59,27.6,47957.0,23.0015,23.0015,22.9765,22.9849,47957.0
2021-11-19 11:25:00,27.6,27.63,27.59,27.62,52706.0,22.9849,23.0098,22.9765,23.0015,52706.0
2021-11-19 11:30:00,27.61,27.61,27.59,27.6,52015.0,22.9932,22.9932,22.9765,22.9849,52015.0
2021-11-19 11:35:00,27.59,27.59,27.54,27.57,59754.0,22.9765,22.9765,22.9349,22.9599,59754.0
2021-11-19 11:40:00,27.57,27.61,27.56,27.6,47682.0,22.9599,22.9932,22.9516,22.9849,47682.0
2021-11-19 11:45:00,27.6,27.61,27.58,27.58,35868.0,22.9849,22.9932,22.9682,22.9682,35868.0
2021-11-19 11:50:00,27.58,27.6,27.56,27.58,97213.0,22.9682,22.9849,22.9516,22.9682,97213.0
2021-11-19 11:55:00,27.59,27.61,27.58,27.58,26372.0,22.9765,22.9932,22.9682,22.9682,26372.0
2021-11-19 12:00:00,27.58,27.6,27.56,27.56,29833.0,22.9682,22.9849,22.9516,22.9516,29833.0
2021-11-19 12:05:00,27.56,27.6,27.56,27.6,42564.0,22.9516,22.9849,22.9516,22.9849,42564.0
2021-11-19 12:10:00,27.61,27.67,27.61,27.67,29271.0,22.9932,23.0432,22.9932,23.0432,29271.0
2021-11-19 12:15:00,27.66,27.7,27.66,27.69,46172.0,23.0348,23.0681,23.0348,23.0598,46172.0
2021-11-19 12:20:00,27.69,27.74,27.68,27.73,35683.0,23.0598,23.1015,23.0515,23.0931,35683.0
2021-11-19 12:25:00,27.73,27.74,27.7,27.71,25863.0,23.0931,23.1015,23.0681,23.0765,25863.0
2021-11-19 12:30:00,27.71,27.72,27.67,27.68,21247.0,23.0765,23.0848,23.0432,23.0515,21247.0
2021-11-19 12:35:00,27.68,27.71,27.67,27.69,30255.0,23.0515,23.0765,23.0432,23.0598,30255.0
2021-11-19 12:40:00,27.71,27.71,27.66,27.66,21934.0,23.0765,23.0765,23.0348,23.0348,21934.0
2021-11-19 12:45:00,27.66,27.68,27.65,27.67,24299.0,23.0348,23.0515,23.0265,23.0432,24299.0
2021-11-19 12:50:00,27.67,27.69,27.67,27.68,16854.0,23.0432,23.0598,23.0432,23.0515,16854.0
2021-11-19 12:55:00,27.68,27.68,27.64,27.65,37668.0,23.0515,23.0515,23.0182,23.0265,37668.0
2021-11-19 13:00:00,27.65,27.66,27.63,27.63,20140.0,23.0265,23.0348,23.0098,23.0098,20140.0
2021-11-19 13:05:00,27.64,27.64,27.6,27.61,26383.0,23.0182,23.0182,22.9849,22.9932,26383.0
2021-11-19 13:10:00,27.61,27.62,27.57,27.59,42178.0,22.9932,23.0015,22.9599,22.9765,42178.0
2021-11-19 13:15:00,27.59,27.61,27.57,27.58,39876.0,22.9765,22.9932,22.9599,22.9682,39876.0
2021-11-19 13:20:00,27.59,27.6,27.57,27.58,33339.0,22.9765,22.9849,22.9599,22.9682,33339.0
2021-11-19 13:25:00,27.57,27.6,27.55,27.56,47561.0,22.9599,22.9849,22.9432,22.9516,47561.0
2021-11-19 13:30:00,27.55,27.56,27.51,27.52,38369.0,22.9432,22.9516,22.9099,22.9182,38369.0
2021-11-19 13:35:00,27.51,27.52,27.48,27.5,59387.0,22.9099,22.9182,22.8849,22.9016,59387.0
2021-11-19 13:40:00,27.49,27.5,27.48,27.5,30577.0,22.8933,22.9016,22.8849,22.9016,30577.0
2021-11-19 13:45:00,27.5,27.52,27.49,27.51,30019.0,22.9016,22.9182,22.8933,22.9099,30019.0
2021-11-19 13:50:00,27.51,27.55,27.51,27.54,35262.0,22.9099,22.9432,22.9099,22.9349,35262.0
2021-11-19 13:55:00,27.54,27.56,27.53,27.55,24574.0,22.9349,22.9516,22.9266,22.9432,24574.0
2021-11-19 14:00:00,27.55,27.6,27.55,27.6,41169.0,22.9432,22.9849,22.9432,22.9849,41169.0
2021-11-19 14:05:00,27.6,27.61,27.58,27.58,28308.0,22.9849,22.9932,22.9682,22.9682,28308.0
2021-11-19 14:10:00,27.59,27.65,27.57,27.64,74616.0,22.9765,23.0265,22.9599,23.0182,74616.0
2021-11-19 14:15:00,27.64,27.67,27.62,27.67,48969.0,23.0182,23.0432,23.0015,23.0432,48969.0
2021-11-19 14:20:00,27.67,27.68,27.66,27.67,30841.0,23.0432,23.0515,23.0348,23.0432,30841.0
2021-11-19 14:25:00,27.67,27.67,27.62,27.63,31375.0,23.0432,23.0432,23.0015,23.0098,31375.0
2021-11-19 14:30:00,27.62,27.63,27.59,27.61,76711.0,23.0015,23.0098,22.9765,22.9932,76711.0
2021-11-19 14:35:00,27.62,27.64,27.61,27.64,33530.0,23.0015,23.0182,22.9932,23.0182,33530.0
2021-11-19 14:40:00,27.63,27.64,27.6,27.63,45256.0,23.0098,23.0182,22.9849,23.0098,45256.0
2021-11-19 14:45:00,27.62,27.62,27.59,27.61,75179.0,23.0015,23.0015,22.9765,22.9932,75179.0
2021-11-19 14:50:00,27.61,27.62,27.57,27.57,60943.0,22.9932,23.0015,22.9599,22.9599,60943.0
2021-11-19 14:55:00,27.57,27.57,27.51,27.52,75362.0,22.9599,22.9599,22.9099,22.9182,75362.0
2021-11-19 15:00:00,27.53,27.54,27.49,27.5,92094.0,22.9266,22.9349,22.8933,22.9016,92094.0
2021-11-19 15:05:00,27.5,27.51,27.45,27.46,90411.0,22.9016,22.9099,22.8599,22.8683,90411.0
2021-11-19 15:10:00,27.46,27.49,27.43,27.47,107546.0,22.8683,22.8933,22.8433,22.8766,107546.0
2021-11-19 15:15:00,27.47,27.47,27.43,27.46,96400.0,22.8766,22.8766,22.8433,22.8683,96400.0
2021-11-19 15:20:00,27.46,27.49,27.44,27.48,81446.0,22.8683,22.8933,22.8516,22.8849,81446.0
2021-11-19 15:25:00,27.48,27.5,27.46,27.46,91742.0,22.8849,22.9016,22.8683,22.8683,91742.0
2021-11-19 15:30:00,27.46,27.47,27.44,27.46,123163.0,22.8683,22.8766,22.8516,22.8683,123163.0
2021-11-19 15:35:00,27.46,27.5,27.44,27.46,162957.0,22.8683,22.9016,22.8516,22.8683,162957.0
2021-11-19 15:40:00,27.45,27.45,27.37,27.37,155462.0,22.8599,22.8599,22.7933,22.7933,155462.0
2021-11-19 15:45:00,27.38,27.42,27.37,27.41,208884.0,22.8017,22.835,22.7933,22.8266,208884.0
2021-11-19 15:50:00,27.41,27.45,27.41,27.44,221507.0,22.8266,22.8599,22.8266,22.8516,221507.0
2021-11-19 15:55:00,27.43,27.45,27.41,27.43,589170.0,22.8433,22.8599,22.8266,22.8433,589170.0
2021-11-22 09:30:00,27.4,27.47,27.34,27.46,95678.0,22.8183,22.8766,22.7683,22.8683,95678.0
2021-11-22 09:35:00,27.45,27.47,27.41,27.44,68713.0,22.8599,22.8766,22.8266,22.8516,68713.0
2021-11-22 09:40:00,27.43,27.47,27.41,27.47,83242.0,22.8433,22.8766,22.8266,22.8766,83242.0
2021-11-22 09:45:00,27.46,27.58,27.46,27.58,46813.0,22.8683,22.9682,22.8683,22.9682,46813.0
2021-11-22 09:50:00,27.58,27.6,27.54,27.55,47168.0,22.9682,22.9849,22.9349,22.9432,47168.0
2021-11-22 09:55:00,27.56,27.63,27.54,27.63,53115.0,22.9516,23.0098,22.9349,23.0098,53115.0
2021-11-22 10:00:00,27.63,27.65,27.61,27.61,43881.0,23.0098,23.0265,22.9932,22.9932,43881.0
2021-11-22 10:05:00,27.61,27.63,27.6,27.63,54363.0,22.9932,23.0098,22.9849,23.0098,54363.0
2021-11-22 10:10:00,27.63,27.69,27.6,27.6,55884.0,23.0098,23.0598,22.9849,22.9849,55884.0
2021-11-22 10:15:00,27.6,27.63,27.55,27.59,88830.0,22.9849,23.0098,22.9432,22.9765,88830.0
2021-11-22 10:20:00,27.59,27.63,27.59,27.6,52745.0,22.9765,23.0098,22.9765,22.9849,52745.0
2021-11-22 10:25:00,27.6,27.64,27.6,27.63,42693.0,22.9849,23.0182,22.9849,23.0098,42693.0
2021-11-22 10:30:00,27.64,27.67,27.63,27.67,28872.0,23.0182,23.0432,23.0098,23.0432,28872.0
2021-11-22 10:35:00,27.67,27.7,27.66,27.67,37178.0,23.0432,23.0681,23.0348,23.0432,37178.0
2021-11-22 10:40:00,27.67,27.72,27.66,27.66,40225.0,23.0432,23.0848,23.0348,23.0348,40225.0
2021-11-22 10:45:00,27.67,27.68,27.63,27.67,45184.0,23.0432,23.0515,23.0098,23.0432,45184.0
2021-11-22 10:50:00,27.66,27.68,27.63,27.64,49792.0,23.0348,23.0515,23.0098,23.0182,49792.0
2021-11-22 10:55:00,27.65,27.72,27.64,27.71,80692.0,23.0265,23.0848,23.0182,23.0765,80692.0
2021-11-22 11:00:00,27.71,27.76,27.69,27.75,40429.0,23.0765,23.1181,23.0598,23.1098,40429.0
2021-11-22 11:05:00,27.76,27.78,27.72,27.73,61786.0,23.1181,23.1348,23.0848,23.0931,61786.0
2021-11-22 11:10:00,27.74,27.8,27.74,27.8,37110.0,23.1015,23.1514,23.1015,23.1514,37110.0
2021-11-22 11:15:00,27.79,27.83,27.78,27.8,52190.0,23.1431,23.1764,23.1348,23.1514,52190.0
2021-11-22 11:20:00,27.8,27.9,27.8,27.89,43752.0,23.1514,23.2347,23.1514,23.2264,43752.0
2021-11-22 11:25:00,27.89,27.89,27.82,27.84,81501.0,23.2264,23.2264,23.1681,23.1847,81501.0
2021-11-22 11:30:00,27.85,27.85,27.78,27.82,46077.0,23.1931,23.1931,23.1348,23.1681,46077.0
2021-11-22 11:35:00,27.81,27.84,27.78,27.83,40994.0,23.1598,23.1847,23.1348,23.1764,40994.0
2021-11-22 11:40:00,27.82,27.82,27.75,27.8,55916.0,23.1681,23.1681,23.1098,23.1514,55916.0
2021-11-22 11:45:00,27.8,27.8,27.75,27.78,36219.0,23.1514,23.1514,23.1098,23.1348,36219.0
2021-11-22 11:50:00,27.78,27.79,27.7,27.7,28812.0,23.1348,23.1431,23.0681,23.0681,28812.0
2021-11-22 11:55:00,27.7,27.72,27.67,27.71,48765.0,23.0681,23.0848,23.0432,23.0765,48765.0
2021-11-22 12:00:00,27.71,27.75,27.7,27.74,57376.0,23.0765,23.1098,23.0681,23.1015,57376.0
2021-11-22 12:05:00,27.74,27.74,27.7,27.72,22222.0,23.1015,23.1015,23.0681,23.0848,22222.0
2021-11-22 12:10:00,27.73,27.75,27.7,27.71,27847.0,23.0931,23.1098,23.0681,23.0765,27847.0
2021-11-22 12:15:00,27.71,27.73,27.68,27.7,30260.0,23.0765,23.0931,23.0515,23.0681,30260.0
2021-11-22 12:20:00,27.7,27.72,27.68,27.69,35879.0,23.0681,23.0848,23.0515,23.0598,35879.0
2021-11-22 12:25:00,27.69,27.72,27.68,27.71,32606.0,23.0598,23.0848,23.0515,23.0765,32606.0
2021-11-22 12:30:00,27.71,27.73,27.68,27.69,71014.0,23.0765,23.0931,23.0515,23.0598,71014.0
2021-11-22 12:35:00,27.69,27.7,27.67,27.68,35080.0,23.0598,23.0681,23.0432,23.0515,35080.0
2021-11-22 12:40:00,27.67,27.69,27.67,27.68,37010.0,23.0432,23.0598,23.0432,23.0515,37010.0
2021-11-22 12:45:00,27.68,27.69,27.64,27.64,35785.0,23.0515,23.0598,23.0182,23.0182,35785.0
2021-11-22 12:50:00,27.64,27.65,27.59,27.64,56306.0,23.0182,23.0265,22.9765,23.0182,56306.0
2021-11-22 12:55:00,27.65,27.69,27.64,27.66,46853.0,23.0265,23.0598,23.0182,23.0348,46853.0
2021-11-22 13:00:00,27.66,27.74,27.66,27.74,22618.0,23.0348,23.1015,23.0348,23.1015,22618.0
2021-11-22 13:05:00,27.73,27.75,27.71,27.73,29953.0,23.0931,23.1098,23.0765,23.0931,29953.0
2021-11-22 13:10:00,27.73,27.76,27.72,27.75,19815.0,23.0931,23.1181,23.0848,23.1098,19815.0
2021-11-22 13:15:00,27.76,27.76,27.74,27.75,26661.0,23.1181,23.1181,23.1015,23.1098,26661.0
2021-11-22 13:20:00,27.75,27.75,27.73,27.75,33130.0,23.1098,23.1098,23.0931,23.1098,33130.0
2021-11-22 13:25:00,27.75,27.76,27.71,27.72,39213.0,23.1098,23.1181,23.0765,23.0848,39213.0
2021-11-22 13:30:00,27.73,27.74,27.72,27.74,29433.0,23.0931,23.1015,23.0848,23.1015,29433.0
2021-11-22 13:35:00,27.74,27.78,27.73,27.74,35153.0,23.1015,23.1348,23.0931,23.1015,35153.0
2021-11-22 13:40:00,27.74,27.75,27.72,27.75,23841.0,23.1015,23.1098,23.0848,23.1098,23841.0
2021-11-22 13:45:00,27.75,27.75,27.72,27.74,22228.0,23.1098,23.1098,23.0848,23.1015,22228.0
2021-11-22 13:50:00,27.73,27.78,27.72,27.78,46305.0,23.0931,23.1348,23.0848,23.1348,46305.0
2021-11-22 13:55:00,27.78,27.81,27.77,27.81,18082.0,23.1348,23.1598,23.1264,23.1598,18082.0
2021-11-22 14:00:00,27.8,27.83,27.78,27.81,29318.0,23.1514,23.1764,23.1348,23.1598,29318.0
2021-11-22 14:05:00,27.82,27.83,27.78,27.79,42126.0,23.1681,23.1764,23.1348,23.1431,42126.0
2021-11-22 14:10:00,27.79,27.79,27.76,27.78,33188.0,23.1431,23.1431,23.1181,23.1348,33188.0
2021-11-22 14:15:00,27.78,27.8,27.77,27.79,38781.0,23.1348,23.1514,23.1264,23.1431,38781.0
2021-11-22 14:20:00,27.79,27.8,27.79,27.8,8549.0,23.1431,23.1514,23.1431,23.1514,8549.0
2021-11-22 14:25:00,27.8,27.85,27.79,27.84,29921.0,23.1514,23.1931,23.1431,23.1847,29921.0
2021-11-22 14:30:00,27.84,27.85,27.82,27.83,60564.0,23.1847,23.1931,23.1681,23.1764,60564.0
2021-11-22 14:35:00,27.83,27.91,27.82,27.91,223402.0,23.1764,23.243,23.1681,23.243,223402.0
2021-11-22 14:40:00,27.91,27.91,27.86,27.88,155570.0,23.243,23.243,23.2014,23.218,155570.0
2021-11-22 14:45:00,27.89,27.9,27.86,27.9,46858.0,23.2264,23.2347,23.2014,23.2347,46858.0
2021-11-22 14:50:00,27.91,27.97,27.9,27.96,56506.0,23.243,23.293,23.2347,23.2847,56506.0
2021-11-22 14:55:00,27.96,27.97,27.95,27.97,47201.0,23.2847,23.293,23.2763,23.293,47201.0
2021-11-22 15:00:00,27.96,27.98,27.94,27.95,69479.0,23.2847,23.3013,23.268,23.2763,69479.0
2021-11-22 15:05:00,27.95,27.96,27.92,27.94,66767.0,23.2763,23.2847,23.2514,23.268,66767.0
2021-11-22 15:10:00,27.94,27.96,27.93,27.96,73789.0,23.268,23.2847,23.2597,23.2847,73789.0
2021-11-22 15:15:00,27.96,27.96,27.9,27.91,36349.0,23.2847,23.2847,23.2347,23.243,36349.0
2021-11-22 15:20:00,27.91,27.92,27.9,27.92,54987.0,23.243,23.2514,23.2347,23.2514,54987.0
2021-11-22 15:25:00,27.93,27.93,27.88,27.89,50596.0,23.2597,23.2597,23.218,23.2264,50596.0
2021-11-22 15:30:00,27.89,27.9,27.84,27.86,46851.0,23.2264,23.2347,23.1847,23.2014,46851.0
2021-11-22 15:35:00,27.86,27.87,27.76,27.76,71080.0,23.2014,23.2097,23.1181,23.1181,71080.0
2021-11-22 15:40:00,27.77,27.78,27.71,27.72,90120.0,23.1264,23.1348,23.0765,23.0848,90120.0
2021-11-22 15:45:00,27.71,27.73,27.7,27.71,106399.0,23.0765,23.0931,23.0681,23.0765,106399.0
2021-11-22 15:50:00,27.71,27.72,27.64,27.65,154614.0,23.0765,23.0848,23.0182,23.0265,154614.0
2021-11-22 15:55:00,27.65,27.65,27.6,27.6,317978.0,23.0265,23.0265,22.9849,22.9849,317978.0
2021-11-23 09:30:00,27.9,28.08,27.73,28.01,113469.0,23.2347,23.3846,23.0931,23.3263,113469.0
2021-11-23 09:35:00,28.0,28.03,27.89,27.98,48766.0,23.318,23.343,23.2264,23.3013,48766.0
2021-11-23 09:40:00,27.99,28.01,27.95,28.0,41965.0,23.3097,23.3263,23.2763,23.318,41965.0
2021-11-23 09:45:00,28.0,28.07,27.95,27.95,48831.0,23.318,23.3763,23.2763,23.2763,48831.0
2021-11-23 09:50:00,27.94,27.95,27.85,27.89,87692.0,23.268,23.2763,23.1931,23.2264,87692.0
2021-11-23 09:55:00,27.9,27.94,27.89,27.9,36529.0,23.2347,23.268,23.2264,23.2347,36529.0
2021-11-23 10:00:00,27.91,28.0,27.91,27.97,91678.0,23.243,23.318,23.243,23.293,91678.0
2021-11-23 10:05:00,27.97,28.04,27.96,28.03,67595.0,23.293,23.3513,23.2847,23.343,67595.0
2021-11-23 10:10:00,28.03,28.06,27.95,27.95,49561.0,23.343,23.3679,23.2763,23.2763,49561.0
2021-11-23 10:15:00,27.96,28.05,27.94,28.04,146734.0,23.2847,23.3596,23.268,23.3513,146734.0
2021-11-23 10:20:00,28.04,28.05,27.96,27.99,60229.0,23.3513,23.3596,23.2847,23.3097,60229.0
2021-11-23 10:25:00,27.98,28.01,27.95,27.98,44110.0,23.3013,23.3263,23.2763,23.3013,44110.0
2021-11-23 10:30:00,27.98,27.99,27.93,27.95,49800.0,23.3013,23.3097,23.2597,23.2763,49800.0
2021-11-23 10:35:00,27.95,27.97,27.87,27.89,51451.0,23.2763,23.293,23.2097,23.2264,51451.0
2021-11-23 10:40:00,27.9,27.97,27.9,27.96,34085.0,23.2347,23.293,23.2347,23.2847,34085.0
2021-11-23 10:45:00,27.97,27.97,27.94,27.96,28803.0,23.293,23.293,23.268,23.2847,28803.0
2021-11-23 10:50:00,27.95,27.99,27.93,27.95,32925.0,23.2763,23.3097,23.2597,23.2763,32925.0
2021-11-23 10:55:00,27.95,27.95,27.86,27.88,38149.0,23.2763,23.2763,23.2014,23.218,38149.0
2021-11-23 11:00:00,27.88,27.91,27.77,27.8,81848.0,23.218,23.243,23.1264,23.1514,81848.0
2021-11-23 11:05:00,27.79,27.86,27.76,27.86,60076.0,23.1431,23.2014,23.1181,23.2014,60076.0
2021-11-23 11:10:00,27.86,27.93,27.86,27.9,48568.0,23.2014,23.2597,23.2014,23.2347,48568.0
2021-11-23 11:15:00,27.9,27.92,27.88,27.89,51864.0,23.2347,23.2514,23.218,23.2264,51864.0
2021-11-23 11:20:00,27.89,27.93,27.88,27.91,21734.0,23.2264,23.2597,23.218,23.243,21734.0
2021-11-23 11:25:00,27.92,27.95,27.91,27.94,28148.0,23.2514,23.2763,23.243,23.268,28148.0
2021-11-23 11:30:00,27.94,27.97,27.93,27.94,36698.0,23.268,23.293,23.2597,23.268,36698.0
2021-11-23 11:35:00,27.94,28.03,27.94,28.03,35912.0,23.268,23.343,23.268,23.343,35912.0
2021-11-23 11:40:00,28.03,28.1,28.03,28.06,45436.0,23.343,23.4013,23.343,23.3679,45436.0
2021-11-23 11:45:00,28.06,28.1,28.05,28.07,38982.0,23.3679,23.4013,23.3596,23.3763,38982.0
2021-11-23 11:50:00,28.08,28.1,28.05,28.07,66516.0,23.3846,23.4013,23.3596,23.3763,66516.0
2021-11-23 11:55:00,28.07,28.09,28.06,28.08,16401.0,23.3763,23.3929,23.3679,23.3846,16401.0
2021-11-23 12:00:00,28.07,28.1,28.02,28.04,45975.0,23.3763,23.4013,23.3346,23.3513,45975.0
2021-11-23 12:05:00,28.03,28.06,28.01,28.05,44508.0,23.343,23.3679,23.3263,23.3596,44508.0
2021-11-23 12:10:00,28.05,28.07,28.03,28.04,49355.0,23.3596,23.3763,23.343,23.3513,49355.0
2021-11-23 12:15:00,28.04,28.05,28.02,28.03,38541.0,23.3513,23.3596,23.3346,23.343,38541.0
2021-11-23 12:20:00,28.04,28.09,28.03,28.09,64065.0,23.3513,23.3929,23.343,23.3929,64065.0
2021-11-23 12:25:00,28.1,28.11,28.06,28.09,41335.0,23.4013,23.4096,23.3679,23.3929,41335.0
2021-11-23 12:30:00,28.09,28.13,28.08,28.13,34238.0,23.3929,23.4262,23.3846,23.4262,34238.0
2021-11-23 12:35:00,28.12,28.16,28.1,28.14,53252.0,23.4179,23.4512,23.4013,23.4346,53252.0
2021-11-23 12:40:00,28.14,28.16,28.11,28.12,42742.0,23.4346,23.4512,23.4096,23.4179,42742.0
2021-11-23 12:45:00,28.12,28.12,28.06,28.08,37639.0,23.4179,23.4179,23.3679,23.3846,37639.0
2021-11-23 12:50:00,28.07,28.08,28.04,28.06,27073.0,23.3763,23.3846,23.3513,23.3679,27073.0
2021-11-23 12:55:00,28.05,28.06,28.04,28.04,9996.0,23.3596,23.3679,23.3513,23.3513,9996.0
2021-11-23 13:00:00,28.05,28.06,28.03,28.05,24527.0,23.3596,23.3679,23.343,23.3596,24527.0
2021-11-23 13:05:00,28.05,28.07,28.01,28.03,14106.0,23.3596,23.3763,23.3263,23.343,14106.0
2021-11-23 13:10:00,28.02,28.03,28.01,28.02,17269.0,23.3346,23.343,23.3263,23.3346,17269.0
2021-11-23 13:15:00,28.02,28.04,28.01,28.02,22126.0,23.3346,23.3513,23.3263,23.3346,22126.0
2021-11-23 13:20:00,28.02,28.05,28.01,28.04,11968.0,23.3346,23.3596,23.3263,23.3513,11968.0
2021-11-23 13:25:00,28.05,28.07,28.04,28.05,37613.0,23.3596,23.3763,23.3513,23.3596,37613.0
2021-11-23 13:30:00,28.06,28.1,28.05,28.09,28360.0,23.3679,23.4013,23.3596,23.3929,28360.0
2021-11-23 13:35:00,28.08,28.1,28.07,28.08,40123.0,23.3846,23.4013,23.3763,23.3846,40123.0
2021-11-23 13:40:00,28.08,28.1,28.07,28.08,22838.0,23.3846,23.4013,23.3763,23.3846,22838.0
2021-11-23 13:45:00,28.07,28.13,28.07,28.12,54723.0,23.3763,23.4262,23.3763,23.4179,54723.0
2021-11-23 13:50:00,28.12,28.19,28.11,28.19,47172.0,23.4179,23.4762,23.4096,23.4762,47172.0
2021-11-23 13:55:00,28.18,28.18,28.13,28.15,35854.0,23.4679,23.4679,23.4262,23.4429,35854.0
2021-11-23 14:00:00,28.14,28.15,28.11,28.12,37568.0,23.4346,23.4429,23.4096,23.4179,37568.0
2021-11-23 14:05:00,28.12,28.17,28.12,28.17,53230.0,23.4179,23.4596,23.4179,23.4596,53230.0
2021-11-23 14:10:00,28.17,28.2,28.16,28.19,23440.0,23.4596,23.4845,23.4512,23.4762,23440.0
2021-11-23 14:15:00,28.19,28.19,28.16,28.17,44315.0,23.4762,23.4762,23.4512,23.4596,44315.0
2021-11-23 14:20:00,28.17,28.2,28.16,28.2,39869.0,23.4596,23.4845,23.4512,23.4845,39869.0
2021-11-23 14:25:00,28.2,28.22,28.16,28.17,37299.0,23.4845,23.5012,23.4512,23.4596,37299.0
2021-11-23 14:30:00,28.17,28.17,28.08,28.1,37658.0,23.4596,23.4596,23.3846,23.4013,37658.0
2021-11-23 14:35:00,28.1,28.13,28.08,28.1,65177.0,23.4013,23.4262,23.3846,23.4013,65177.0
2021-11-23 14:40:00,28.09,28.11,28.09,28.11,21974.0,23.3929,23.4096,23.3929,23.4096,21974.0
2021-11-23 14:45:00,28.1,28.14,28.1,28.14,42767.0,23.4013,23.4346,23.4013,23.4346,42767.0
2021-11-23 14:50:00,28.14,28.15,28.09,28.14,47595.0,23.4346,23.4429,23.3929,23.4346,47595.0
2021-11-23 14:55:00,28.13,28.14,28.11,28.13,40115.0,23.4262,23.4346,23.4096,23.4262,40115.0
2021-11-23 15:00:00,28.12,28.13,28.08,28.13,44686.0,23.4179,23.4262,23.3846,23.4262,44686.0
2021-11-23 15:05:00,28.13,28.14,28.11,28.12,32945.0,23.4262,23.4346,23.4096,23.4179,32945.0
2021-11-23 15:10:00,28.12,28.12,28.05,28.05,39346.0,23.4179,23.4179,23.3596,23.3596,39346.0
2021-11-23 15:15:00,28.05,28.06,28.02,28.03,57439.0,23.3596,23.3679,23.3346,23.343,57439.0
2021-11-23 15:20:00,28.03,28.05,28.02,28.04,41518.0,23.343,23.3596,23.3346,23.3513,41518.0
2021-11-23 15:25:00,28.05,28.06,28.02,28.04,32900.0,23.3596,23.3679,23.3346,23.3513,32900.0
2021-11-23 15:30:00,28.04,28.09,28.03,28.06,193341.0,23.3513,23.3929,23.343,23.3679,193341.0
2021-11-23 15:35:00,28.05,28.13,28.05,28.11,146002.0,23.3596,23.4262,23.3596,23.4096,146002.0
2021-11-23 15:40:00,28.11,28.13,28.09,28.1,74579.0,23.4096,23.4262,23.3929,23.4013,74579.0
2021-11-23 15:45:00,28.09,28.1,28.06,28.07,75443.0,23.3929,23.4013,23.3679,23.3763,75443.0
2021-11-23 15:50:00,28.07,28.12,28.06,28.11,151704.0,23.3763,23.4179,23.3679,23.4096,151704.0
2021-11-23 15:55:00,28.11,28.13,28.07,28.08,367090.0,23.4096,23.4262,23.3763,23.3846,367090.0
2021-11-24 09:30:00,27.98,28.15,27.97,28.1,76686.0,23.3013,23.4429,23.293,23.4013,76686.0
2021-11-24 09:35:00,28.11,28.19,28.1,28.16,32591.0,23.4096,23.4762,23.4013,23.4512,32591.0
2021-11-24 09:40:00,28.15,28.17,28.1,28.17,40005.0,23.4429,23.4596,23.4013,23.4596,40005.0
2021-11-24 09:45:00,28.18,28.24,28.14,28.2,59528.0,23.4679,23.5178,23.4346,23.4845,59528.0
2021-11-24 09:50:00,28.2,28.21,28.15,28.2,36692.0,23.4845,23.4929,23.4429,23.4845,36692.0
2021-11-24 09:55:00,28.2,28.3,28.19,28.25,55009.0,23.4845,23.5678,23.4762,23.5262,55009.0
2021-11-24 10:00:00,28.24,28.31,28.23,28.3,80939.0,23.5178,23.5761,23.5095,23.5678,80939.0
2021-11-24 10:05:00,28.3,28.37,28.28,28.36,41944.0,23.5678,23.6261,23.5512,23.6178,41944.0
2021-11-24 10:10:00,28.36,28.41,28.33,28.37,54134.0,23.6178,23.6594,23.5928,23.6261,54134.0
2021-11-24 10:15:00,28.38,28.38,28.34,28.35,61110.0,23.6344,23.6344,23.6011,23.6095,61110.0
2021-11-24 10:20:00,28.35,28.38,28.31,28.33,79686.0,23.6095,23.6344,23.5761,23.5928,79686.0
2021-11-24 10:25:00,28.33,28.38,28.33,28.35,31192.0,23.5928,23.6344,23.5928,23.6095,31192.0
2021-11-24 10:30:00,28.36,28.36,28.31,28.34,22647.0,23.6178,23.6178,23.5761,23.6011,22647.0
2021-11-24 10:35:00,28.34,28.37,28.31,28.36,37672.0,23.6011,23.6261,23.5761,23.6178,37672.0
2021-11-24 10:40:00,28.35,28.35,28.31,28.32,44253.0,23.6095,23.6095,23.5761,23.5845,44253.0
2021-11-24 10:45:00,28.33,28.34,28.31,28.33,22249.0,23.5928,23.6011,23.5761,23.5928,22249.0
2021-11-24 10:50:00,28.34,28.35,28.33,28.34,11929.0,23.6011,23.6095,23.5928,23.6011,11929.0
2021-11-24 10:55:00,28.34,28.39,28.34,28.37,33375.0,23.6011,23.6428,23.6011,23.6261,33375.0
2021-11-24 11:00:00,28.37,28.43,28.36,28.41,65380.0,23.6261,23.6761,23.6178,23.6594,65380.0
2021-11-24 11:05:00,28.41,28.44,28.39,28.43,40559.0,23.6594,23.6844,23.6428,23.6761,40559.0
2021-11-24 11:10:00,28.43,28.46,28.38,28.38,44364.0,23.6761,23.7011,23.6344,23.6344,44364.0
2021-11-24 11:15:00,28.38,28.4,28.37,28.39,17222.0,23.6344,23.6511,23.6261,23.6428,17222.0
2021-11-24 11:20:00,28.39,28.41,28.34,28.36,27166.0,23.6428,23.6594,23.6011,23.6178,27166.0
2021-11-24 11:25:00,28.35,28.4,28.35,28.4,28935.0,23.6095,23.6511,23.6095,23.6511,28935.0
2021-11-24 11:30:00,28.39,28.39,28.32,28.34,36799.0,23.6428,23.6428,23.5845,23.6011,36799.0
2021-11-24 11:35:00,28.34,28.34,28.31,28.32,22980.0,23.6011,23.6011,23.5761,23.5845,22980.0
2021-11-24 11:40:00,28.33,28.35,28.31,28.35,38059.0,23.5928,23.6095,23.5761,23.6095,38059.0
2021-11-24 11:45:00,28.35,28.39,28.35,28.38,55222.0,23.6095,23.6428,23.6095,23.6344,55222.0
2021-11-24 11:50:00,28.38,28.42,28.37,28.4,46766.0,23.6344,23.6677,23.6261,23.6511,46766.0
2021-11-24 11:55:00,28.4,28.42,28.38,28.39,37949.0,23.6511,23.6677,23.6344,23.6428,37949.0
2021-11-24 12:00:00,28.39,28.42,28.38,28.4,35173.0,23.6428,23.6677,23.6344,23.6511,35173.0
2021-11-24 12:05:00,28.39,28.41,28.35,28.35,40789.0,23.6428,23.6594,23.6095,23.6095,40789.0
2021-11-24 12:10:00,28.36,28.38,28.34,28.35,49996.0,23.6178,23.6344,23.6011,23.6095,49996.0
2021-11-24 12:15:00,28.35,28.35,28.29,28.32,23296.0,23.6095,23.6095,23.5595,23.5845,23296.0
2021-11-24 12:20:00,28.32,28.37,28.31,28.37,43392.0,23.5845,23.6261,23.5761,23.6261,43392.0
2021-11-24 12:25:00,28.36,28.39,28.35,28.39,30914.0,23.6178,23.6428,23.6095,23.6428,30914.0
2021-11-24 12:30:00,28.39,28.4,28.36,28.4,53513.0,23.6428,23.6511,23.6178,23.6511,53513.0
2021-11-24 12:35:00,28.4,28.43,28.38,28.39,62665.0,23.6511,23.6761,23.6344,23.6428,62665.0
2021-11-24 12:40:00,28.39,28.41,28.36,28.4,27510.0,23.6428,23.6594,23.6178,23.6511,27510.0
2021-11-24 12:45:00,28.4,28.44,28.4,28.44,44858.0,23.6511,23.6844,23.6511,23.6844,44858.0
2021-11-24 12:50:00,28.44,28.49,28.43,28.49,68984.0,23.6844,23.726,23.6761,23.726,68984.0
2021-11-24 12:55:00,28.49,28.51,28.48,28.49,66830.0,23.726,23.7427,23.7177,23.726,66830.0
2021-11-24 13:00:00,28.49,28.49,28.44,28.46,26100.0,23.726,23.726,23.6844,23.7011,26100.0
2021-11-24 13:05:00,28.46,28.47,28.44,28.46,37708.0,23.7011,23.7094,23.6844,23.7011,37708.0
2021-11-24 13:10:00,28.46,28.46,28.44,28.45,11877.0,23.7011,23.7011,23.6844,23.6927,11877.0
2021-11-24 13:15:00,28.45,28.49,28.45,28.46,45028.0,23.6927,23.726,23.6927,23.7011,45028.0
2021-11-24 13:20:00,28.47,28.48,28.46,28.47,4813.0,23.7094,23.7177,23.7011,23.7094,4813.0
2021-11-24 13:25:00,28.47,28.48,28.45,28.47,17655.0,23.7094,23.7177,23.6927,23.7094,17655.0
2021-11-24 13:30:00,28.47,28.51,28.47,28.51,45858.0,23.7094,23.7427,23.7094,23.7427,45858.0
2021-11-24 13:35:00,28.51,28.53,28.5,28.51,35076.0,23.7427,23.7594,23.7344,23.7427,35076.0
2021-11-24 13:40:00,28.5,28.52,28.47,28.48,32864.0,23.7344,23.751,23.7094,23.7177,32864.0
2021-11-24 13:45:00,28.47,28.48,28.44,28.46,16370.0,23.7094,23.7177,23.6844,23.7011,16370.0
2021-11-24 13:50:00,28.46,28.49,28.46,28.48,20170.0,23.7011,23.726,23.7011,23.7177,20170.0
2021-11-24 13:55:00,28.48,28.49,28.45,28.48,39555.0,23.7177,23.726,23.6927,23.7177,39555.0
2021-11-24 14:00:00,28.48,28.5,28.45,28.46,58870.0,23.7177,23.7344,23.6927,23.7011,58870.0
2021-11-24 14:05:00,28.47,28.48,28.42,28.44,25264.0,23.7094,23.7177,23.6677,23.6844,25264.0
2021-11-24 14:10:00,28.44,28.44,28.4,28.42,31130.0,23.6844,23.6844,23.6511,23.6677,31130.0
2021-11-24 14:15:00,28.42,28.43,28.41,28.42,18362.0,23.6677,23.6761,23.6594,23.6677,18362.0
2021-11-24 14:20:00,28.42,28.42,28.4,28.41,19761.0,23.6677,23.6677,23.6511,23.6594,19761.0
2021-11-24 14:25:00,28.41,28.41,28.37,28.38,16119.0,23.6594,23.6594,23.6261,23.6344,16119.0
2021-11-24 14:30:00,28.38,28.4,28.38,28.39,26126.0,23.6344,23.6511,23.6344,23.6428,26126.0
2021-11-24 14:35:00,28.39,28.41,28.38,28.41,44156.0,23.6428,23.6594,23.6344,23.6594,44156.0
2021-11-24 14:40:00,28.41,28.42,28.38,28.41,24579.0,23.6594,23.6677,23.6344,23.6594,24579.0
2021-11-24 14:45:00,28.42,28.44,28.4,28.41,30996.0,23.6677,23.6844,23.6511,23.6594,30996.0
2021-11-24 14:50:00,28.4,28.41,28.38,28.39,16605.0,23.6511,23.6594,23.6344,23.6428,16605.0
2021-11-24 14:55:00,28.39,28.39,28.35,28.36,43787.0,23.6428,23.6428,23.6095,23.6178,43787.0
2021-11-24 15:00:00,28.36,28.38,28.35,28.37,12530.0,23.6178,23.6344,23.6095,23.6261,12530.0
2021-11-24 15:05:00,28.38,28.42,28.38,28.42,26345.0,23.6344,23.6677,23.6344,23.6677,26345.0
2021-11-24 15:10:00,28.41,28.43,28.41,28.42,35348.0,23.6594,23.6761,23.6594,23.6677,35348.0
2021-11-24 15:15:00,28.42,28.44,28.41,28.44,30817.0,23.6677,23.6844,23.6594,23.6844,30817.0
2021-11-24 15:20:00,28.44,28.46,28.44,28.46,23886.0,23.6844,23.7011,23.6844,23.7011,23886.0
2021-11-24 15:25:00,28.46,28.49,28.45,28.48,41763.0,23.7011,23.726,23.6927,23.7177,41763.0
2021-11-24 15:30:00,28.48,28.53,28.46,28.53,103992.0,23.7177,23.7594,23.7011,23.7594,103992.0
2021-11-24 15:35:00,28.53,28.53,28.48,28.5,59993.0,23.7594,23.7594,23.7177,23.7344,59993.0
2021-11-24 15:40:00,28.51,28.54,28.5,28.53,97779.0,23.7427,23.7677,23.7344,23.7594,97779.0
2021-11-24 15:45:00,28.53,28.54,28.51,28.54,111318.0,23.7594,23.7677,23.7427,23.7677,111318.0
2021-11-24 15:50:00,28.54,28.56,28.53,28.55,118145.0,23.7677,23.7843,23.7594,23.776,118145.0
2021-11-24 15:55:00,28.54,28.58,28.54,28.56,430200.0,23.7677,23.801,23.7677,23.7843,430200.0
2021-11-26 09:30:00,27.52,27.87,27.51,27.68,200243.0,22.9182,23.2097,22.9099,23.0515,200243.0
2021-11-26 09:35:00,27.69,27.75,27.64,27.66,125691.0,23.0598,23.1098,23.0182,23.0348,125691.0
2021-11-26 09:40:00,27.67,27.73,27.62,27.68,211864.0,23.0432,23.0931,23.0015,23.0515,211864.0
2021-11-26 09:45:00,27.69,27.83,27.66,27.82,113154.0,23.0598,23.1764,23.0348,23.1681,113154.0
2021-11-26 09:50:00,27.83,27.83,27.67,27.7,70983.0,23.1764,23.1764,23.0432,23.0681,70983.0
2021-11-26 09:55:00,27.7,27.8,27.66,27.8,140153.0,23.0681,23.1514,23.0348,23.1514,140153.0
2021-11-26 10:00:00,27.8,27.8,27.67,27.67,94869.0,23.1514,23.1514,23.0432,23.0432,94869.0
2021-11-26 10:05:00,27.68,27.71,27.64,27.69,133052.0,23.0515,23.0765,23.0182,23.0598,133052.0
2021-11-26 10:10:00,27.68,27.73,27.68,27.71,61491.0,23.0515,23.0931,23.0515,23.0765,61491.0
2021-11-26 10:15:00,27.7,27.77,27.69,27.77,118815.0,23.0681,23.1264,23.0598,23.1264,118815.0
2021-11-26 10:20:00,27.77,27.87,27.77,27.85,53942.0,23.1264,23.2097,23.1264,23.1931,53942.0
2021-11-26 10:25:00,27.85,27.88,27.77,27.88,80750.0,23.1931,23.218,23.1264,23.218,80750.0
2021-11-26 10:30:00,27.89,27.9,27.84,27.88,54767.0,23.2264,23.2347,23.1847,23.218,54767.0
2021-11-26 10:35:00,27.87,27.92,27.85,27.92,73654.0,23.2097,23.2514,23.1931,23.2514,73654.0
2021-11-26 10:40:00,27.92,28.02,27.9,27.99,96824.0,23.2514,23.3346,23.2347,23.3097,96824.0
2021-11-26 10:45:00,27.99,28.0,27.92,28.0,86555.0,23.3097,23.318,23.2514,23.318,86555.0
2021-11-26 10:50:00,28.0,28.03,27.93,27.93,111570.0,23.318,23.343,23.2597,23.2597,111570.0
2021-11-26 10:55:00,27.93,27.93,27.88,27.91,45351.0,23.2597,23.2597,23.218,23.243,45351.0
2021-11-26 11:00:00,27.91,27.94,27.87,27.91,51815.0,23.243,23.268,23.2097,23.243,51815.0
2021-11-26 11:05:00,27.92,27.99,27.91,27.98,84478.0,23.2514,23.3097,23.243,23.3013,84478.0
2021-11-26 11:10:00,27.98,27.98,27.93,27.94,31265.0,23.3013,23.3013,23.2597,23.268,31265.0
2021-11-26 11:15:00,27.95,27.95,27.88,27.89,126263.0,23.2763,23.2763,23.218,23.2264,126263.0
2021-11-26 11:20:00,27.89,27.9,27.85,27.88,47291.0,23.2264,23.2347,23.1931,23.218,47291.0
2021-11-26 11:25:00,27.88,27.92,27.87,27.92,68075.0,23.218,23.2514,23.2097,23.2514,68075.0
2021-11-26 11:30:00,27.91,27.92,27.88,27.89,42320.0,23.243,23.2514,23.218,23.2264,42320.0
2021-11-26 11:35:00,27.89,28.0,27.89,27.98,32987.0,23.2264,23.318,23.2264,23.3013,32987.0
2021-11-26 11:40:00,27.99,28.0,27.92,28.0,37319.0,23.3097,23.318,23.2514,23.318,37319.0
2021-11-26 11:45:00,28.0,28.02,27.98,28.01,40581.0,23.318,23.3346,23.3013,23.3263,40581.0
2021-11-26 11:50:00,28.01,28.02,27.91,27.93,56539.0,23.3263,23.3346,23.243,23.2597,56539.0
2021-11-26 11:55:00,27.92,27.99,27.92,27.97,63087.0,23.2514,23.3097,23.2514,23.293,63087.0
2021-11-26 12:00:00,27.97,28.07,27.96,28.07,86992.0,23.293,23.3763,23.2847,23.3763,86992.0
2021-11-26 12:05:00,28.07,28.19,28.06,28.17,71000.0,23.3763,23.4762,23.3679,23.4596,71000.0
2021-11-26 12:10:00,28.17,28.22,28.16,28.21,38392.0,23.4596,23.5012,23.4512,23.4929,38392.0
2021-11-26 12:15:00,28.21,28.21,28.15,28.16,40716.0,23.4929,23.4929,23.4429,23.4512,40716.0
2021-11-26 12:20:00,28.16,28.2,28.13,28.2,46284.0,23.4512,23.4845,23.4262,23.4845,46284.0
2021-11-26 12:25:00,28.19,28.22,28.16,28.21,41601.0,23.4762,23.5012,23.4512,23.4929,41601.0
2021-11-26 12:30:00,28.21,28.27,28.19,28.27,42404.0,23.4929,23.5428,23.4762,23.5428,42404.0
2021-11-26 12:35:00,28.27,28.35,28.26,28.34,132387.0,23.5428,23.6095,23.5345,23.6011,132387.0
2021-11-26 12:40:00,28.33,28.42,28.32,28.42,274629.0,23.5928,23.6677,23.5845,23.6677,274629.0
2021-11-26 12:45:00,28.41,28.42,28.21,28.21,69127.0,23.6594,23.6677,23.4929,23.4929,69127.0
2021-11-26 12:50:00,28.21,28.21,28.14,28.18,108826.0,23.4929,23.4929,23.4346,23.4679,108826.0
2021-11-26 12:55:00,28.18,28.28,28.17,28.23,266169.0,23.4679,23.5512,23.4596,23.5095,266169.0
2021-11-29 09:30:00,28.58,28.66,28.5,28.54,117211.0,23.801,23.8676,23.7344,23.7677,117211.0
2021-11-29 09:35:00,28.53,28.56,28.46,28.5,71507.0,23.7594,23.7843,23.7011,23.7344,71507.0
2021-11-29 09:40:00,28.5,28.54,28.45,28.48,89909.0,23.7344,23.7677,23.6927,23.7177,89909.0
2021-11-29 09:45:00,28.48,28.49,28.35,28.36,107626.0,23.7177,23.726,23.6095,23.6178,107626.0
2021-11-29 09:50:00,28.37,28.37,28.21,28.23,73480.0,23.6261,23.6261,23.4929,23.5095,73480.0
2021-11-29 09:55:00,28.23,28.23,28.09,28.13,96680.0,23.5095,23.5095,23.3929,23.4262,96680.0
2021-11-29 10:00:00,28.13,28.15,28.07,28.08,73310.0,23.4262,23.4429,23.3763,23.3846,73310.0
2021-11-29 10:05:00,28.08,28.12,28.05,28.08,252180.0,23.3846,23.4179,23.3596,23.3846,252180.0
2021-11-29 10:10:00,28.07,28.19,28.05,28.15,105225.0,23.3763,23.4762,23.3596,23.4429,105225.0
2021-11-29 10:15:00,28.15,28.26,28.13,28.24,64125.0,23.4429,23.5345,23.4262,23.5178,64125.0
2021-11-29 10:20:00,28.24,28.29,28.22,28.25,56419.0,23.5178,23.5595,23.5012,23.5262,56419.0
2021-11-29 10:25:00,28.26,28.26,28.19,28.23,70424.0,23.5345,23.5345,23.4762,23.5095,70424.0
2021-11-29 10:30:00,28.22,28.27,28.21,28.26,54444.0,23.5012,23.5428,23.4929,23.5345,54444.0
2021-11-29 10:35:00,28.26,28.3,28.19,28.23,58578.0,23.5345,23.5678,23.4762,23.5095,58578.0
2021-11-29 10:40:00,28.23,28.25,28.19,28.23,64076.0,23.5095,23.5262,23.4762,23.5095,64076.0
2021-11-29 10:45:00,28.23,28.28,28.14,28.15,59394.0,23.5095,23.5512,23.4346,23.4429,59394.0
2021-11-29 10:50:00,28.14,28.25,28.14,28.2,55044.0,23.4346,23.5262,23.4346,23.4845,55044.0
2021-11-29 10:55:00,28.2,28.3,28.19,28.3,42780.0,23.4845,23.5678,23.4762,23.5678,42780.0
2021-11-29 11:00:00,28.3,28.32,28.26,28.29,86863.0,23.5678,23.5845,23.5345,23.5595,86863.0
2021-11-29 11:05:00,28.29,28.33,28.27,28.28,59913.0,23.5595,23.5928,23.5428,23.5512,59913.0
2021-11-29 11:10:00,28.27,28.32,28.27,28.32,119688.0,23.5428,23.5845,23.5428,23.5845,119688.0
2021-11-29 11:15:00,28.32,28.37,28.31,28.33,181411.0,23.5845,23.6261,23.5761,23.5928,181411.0
2021-11-29 11:20:00,28.33,28.38,28.32,28.36,58295.0,23.5928,23.6344,23.5845,23.6178,58295.0
2021-11-29 11:25:00,28.35,28.37,28.31,28.32,45691.0,23.6095,23.6261,23.5761,23.5845,45691.0
2021-11-29 11:30:00,28.32,28.33,28.21,28.22,71733.0,23.5845,23.5928,23.4929,23.5012,71733.0
2021-11-29 11:35:00,28.23,28.24,28.18,28.23,66463.0,23.5095,23.5178,23.4679,23.5095,66463.0
2021-11-29 11:40:00,28.23,28.26,28.2,28.24,45070.0,23.5095,23.5345,23.4845,23.5178,45070.0
2021-11-29 11:45:00,28.23,28.27,28.23,28.25,59547.0,23.5095,23.5428,23.5095,23.5262,59547.0
2021-11-29 11:50:00,28.26,28.27,28.22,28.24,44313.0,23.5345,23.5428,23.5012,23.5178,44313.0
2021-11-29 11:55:00,28.23,28.27,28.21,28.27,64942.0,23.5095,23.5428,23.4929,23.5428,64942.0
2021-11-29 12:00:00,28.27,28.29,28.25,28.27,27878.0,23.5428,23.5595,23.5262,23.5428,27878.0
2021-11-29 12:05:00,28.27,28.31,28.25,28.29,41468.0,23.5428,23.5761,23.5262,23.5595,41468.0
2021-11-29 12:10:00,28.29,28.3,28.27,28.28,32549.0,23.5595,23.5678,23.5428,23.5512,32549.0
2021-11-29 12:15:00,28.29,28.3,28.24,28.26,116866.0,23.5595,23.5678,23.5178,23.5345,116866.0
2021-11-29 12:20:00,28.26,28.33,28.26,28.3,95652.0,23.5345,23.5928,23.5345,23.5678,95652.0
2021-11-29 12:25:00,28.3,28.31,28.25,28.29,64900.0,23.5678,23.5761,23.5262,23.5595,64900.0
2021-11-29 12:30:00,28.29,28.35,28.28,28.34,133666.0,23.5595,23.6095,23.5512,23.6011,133666.0
2021-11-29 12:35:00,28.34,28.37,28.32,28.37,44395.0,23.6011,23.6261,23.5845,23.6261,44395.0
2021-11-29 12:40:00,28.37,28.39,28.36,28.38,33971.0,23.6261,23.6428,23.6178,23.6344,33971.0
2021-11-29 12:45:00,28.38,28.39,28.36,28.39,35369.0,23.6344,23.6428,23.6178,23.6428,35369.0
2021-11-29 12:50:00,28.39,28.4,28.37,28.39,30746.0,23.6428,23.6511,23.6261,23.6428,30746.0
2021-11-29 12:55:00,28.39,28.39,28.33,28.33,144767.0,23.6428,23.6428,23.5928,23.5928,144767.0
2021-11-29 13:00:00,28.33,28.35,28.3,28.32,115517.0,23.5928,23.6095,23.5678,23.5845,115517.0
2021-11-29 13:05:00,28.33,28.38,28.32,28.35,54552.0,23.5928,23.6344,23.5845,23.6095,54552.0
2021-11-29 13:10:00,28.35,28.36,28.33,28.35,187857.0,23.6095,23.6178,23.5928,23.6095,187857.0
2021-11-29 13:15:00,28.35,28.36,28.31,28.32,90225.0,23.6095,23.6178,23.5761,23.5845,90225.0
2021-11-29 13:20:00,28.32,28.32,28.28,28.28,23262.0,23.5845,23.5845,23.5512,23.5512,23262.0
2021-11-29 13:25:00,28.28,28.31,28.27,28.29,75577.0,23.5512,23.5761,23.5428,23.5595,75577.0
2021-11-29 13:30:00,28.3,28.32,28.27,28.3,223273.0,23.5678,23.5845,23.5428,23.5678,223273.0
2021-11-29 13:35:00,28.3,28.32,28.26,28.27,55762.0,23.5678,23.5845,23.5345,23.5428,55762.0
2021-11-29 13:40:00,28.26,28.32,28.26,28.32,34494.0,23.5345,23.5845,23.5345,23.5845,34494.0
2021-11-29 13:45:00,28.32,28.34,28.29,28.32,154423.0,23.5845,23.6011,23.5595,23.5845,154423.0
2021-11-29 13:50:00,28.32,28.33,28.31,28.32,26619.0,23.5845,23.5928,23.5761,23.5845,26619.0
2021-11-29 13:55:00,28.32,28.34,28.31,28.34,13715.0,23.5845,23.6011,23.5761,23.6011,13715.0
2021-11-29 14:00:00,28.34,28.34,28.29,28.33,52200.0,23.6011,23.6011,23.5595,23.5928,52200.0
2021-11-29 14:05:00,28.32,28.35,28.29,28.3,53633.0,23.5845,23.6095,23.5595,23.5678,53633.0
2021-11-29 14:10:00,28.3,28.31,28.29,28.3,68159.0,23.5678,23.5761,23.5595,23.5678,68159.0
2021-11-29 14:15:00,28.31,28.31,28.29,28.3,53142.0,23.5761,23.5761,23.5595,23.5678,53142.0
2021-11-29 14:20:00,28.3,28.31,28.29,28.31,68780.0,23.5678,23.5761,23.5595,23.5761,68780.0
2021-11-29 14:25:00,28.31,28.33,28.3,28.31,28326.0,23.5761,23.5928,23.5678,23.5761,28326.0
2021-11-29 14:30:00,28.3,28.32,28.25,28.26,52520.0,23.5678,23.5845,23.5262,23.5345,52520.0
2021-11-29 14:35:00,28.26,28.26,28.22,28.23,40577.0,23.5345,23.5345,23.5012,23.5095,40577.0
2021-11-29 14:40:00,28.23,28.25,28.22,28.23,42866.0,23.5095,23.5262,23.5012,23.5095,42866.0
2021-11-29 14:45:00,28.23,28.24,28.21,28.22,29577.0,23.5095,23.5178,23.4929,23.5012,29577.0
2021-11-29 14:50:00,28.21,28.26,28.21,28.22,39361.0,23.4929,23.5345,23.4929,23.5012,39361.0
2021-11-29 14:55:00,28.22,28.23,28.21,28.23,15664.0,23.5012,23.5095,23.4929,23.5095,15664.0
2021-11-29 15:00:00,28.23,28.25,28.22,28.25,58464.0,23.5095,23.5262,23.5012,23.5262,58464.0
2021-11-29 15:05:00,28.24,28.27,28.22,28.27,33021.0,23.5178,23.5428,23.5012,23.5428,33021.0
2021-11-29 15:10:00,28.27,28.3,28.26,28.27,41323.0,23.5428,23.5678,23.5345,23.5428,41323.0
2021-11-29 15:15:00,28.28,28.31,28.25,28.26,35622.0,23.5512,23.5761,23.5262,23.5345,35622.0
2021-11-29 15:20:00,28.26,28.27,28.24,28.27,16415.0,23.5345,23.5428,23.5178,23.5428,16415.0
2021-11-29 15:25:00,28.27,28.28,28.25,28.25,72340.0,23.5428,23.5512,23.5262,23.5262,72340.0
2021-11-29 15:30:00,28.25,28.26,28.17,28.21,84889.0,23.5262,23.5345,23.4596,23.4929,84889.0
2021-11-29 15:35:00,28.21,28.21,28.14,28.14,104743.0,23.4929,23.4929,23.4346,23.4346,104743.0
2021-11-29 15:40:00,28.14,28.15,28.09,28.11,90397.0,23.4346,23.4429,23.3929,23.4096,90397.0
2021-11-29 15:45:00,28.11,28.12,28.09,28.11,121071.0,23.4096,23.4179,23.3929,23.4096,121071.0
2021-11-29 15:50:00,28.11,28.11,28.05,28.1,306972.0,23.4096,23.4096,23.3596,23.4013,306972.0
2021-11-29 15:55:00,28.1,28.11,28.01,28.01,575869.0,23.4013,23.4096,23.3263,23.3263,575869.0
2021-11-30 09:30:00,27.63,27.73,27.53,27.6,203246.0,23.0098,23.0931,22.9266,22.9849,203246.0
2021-11-30 09:35:00,27.59,27.64,27.48,27.49,116725.0,22.9765,23.0182,22.8849,22.8933,116725.0
2021-11-30 09:40:00,27.49,27.66,27.45,27.66,82618.0,22.8933,23.0348,22.8599,23.0348,82618.0
2021-11-30 09:45:00,27.65,27.66,27.5,27.52,107765.0,23.0265,23.0348,22.9016,22.9182,107765.0
2021-11-30 09:50:00,27.51,27.57,27.5,27.57,80161.0,22.9099,22.9599,22.9016,22.9599,80161.0
2021-11-30 09:55:00,27.57,27.6,27.46,27.48,143170.0,22.9599,22.9849,22.8683,22.8849,143170.0
2021-11-30 10:00:00,27.48,27.49,27.38,27.46,214773.0,22.8849,22.8933,22.8017,22.8683,214773.0
2021-11-30 10:05:00,27.45,27.51,27.41,27.48,50235.0,22.8599,22.9099,22.8266,22.8849,50235.0
2021-11-30 10:10:00,27.48,27.53,27.41,27.42,62902.0,22.8849,22.9266,22.8266,22.835,62902.0
2021-11-30 10:15:00,27.42,27.51,27.4,27.45,63512.0,22.835,22.9099,22.8183,22.8599,63512.0
2021-11-30 10:20:00,27.44,27.47,27.4,27.41,54475.0,22.8516,22.8766,22.8183,22.8266,54475.0
2021-11-30 10:25:00,27.42,27.42,27.35,27.41,63647.0,22.835,22.835,22.7767,22.8266,63647.0
2021-11-30 10:30:00,27.41,27.51,27.39,27.48,86174.0,22.8266,22.9099,22.81,22.8849,86174.0
2021-11-30 10:35:00,27.48,27.54,27.47,27.5,95148.0,22.8849,22.9349,22.8766,22.9016,95148.0
2021-11-30 10:40:00,27.5,27.52,27.46,27.47,84290.0,22.9016,22.9182,22.8683,22.8766,84290.0
2021-11-30 10:45:00,27.47,27.48,27.42,27.42,85349.0,22.8766,22.8849,22.835,22.835,85349.0
2021-11-30 10:50:00,27.42,27.48,27.37,27.38,102623.0,22.835,22.8849,22.7933,22.8017,102623.0
2021-11-30 10:55:00,27.38,27.38,27.32,27.32,93385.0,22.8017,22.8017,22.7517,22.7517,93385.0
2021-11-30 11:00:00,27.33,27.34,27.21,27.23,150785.0,22.76,22.7683,22.6601,22.6767,150785.0
2021-11-30 11:05:00,27.22,27.24,27.17,27.21,73043.0,22.6684,22.6851,22.6268,22.6601,73043.0
2021-11-30 11:10:00,27.21,27.23,27.17,27.21,124466.0,22.6601,22.6767,22.6268,22.6601,124466.0
2021-11-30 11:15:00,27.2,27.48,27.19,27.45,351735.0,22.6518,22.8849,22.6434,22.8599,351735.0
2021-11-30 11:20:00,27.45,27.47,27.27,27.3,122490.0,22.8599,22.8766,22.71,22.735,122490.0
2021-11-30 11:25:00,27.3,27.37,27.29,27.36,82847.0,22.735,22.7933,22.7267,22.785,82847.0
2021-11-30 11:30:00,27.35,27.35,27.22,27.23,100311.0,22.7767,22.7767,22.6684,22.6767,100311.0
2021-11-30 11:35:00,27.23,27.25,27.16,27.19,62207.0,22.6767,22.6934,22.6184,22.6434,62207.0
2021-11-30 11:40:00,27.19,27.21,27.07,27.07,80355.0,22.6434,22.6601,22.5435,22.5435,80355.0
2021-11-30 11:45:00,27.08,27.1,26.99,27.0,198252.0,22.5518,22.5685,22.4769,22.4852,198252.0
2021-11-30 11:50:00,26.99,27.0,26.9,26.93,153026.0,22.4769,22.4852,22.4019,22.4269,153026.0
2021-11-30 11:55:00,26.94,27.0,26.92,27.0,113590.0,22.4352,22.4852,22.4186,22.4852,113590.0
2021-11-30 12:00:00,27.0,27.0,26.91,26.94,112276.0,22.4852,22.4852,22.4102,22.4352,112276.0
2021-11-30 12:05:00,26.94,26.99,26.93,26.99,93278.0,22.4352,22.4769,22.4269,22.4769,93278.0
2021-11-30 12:10:00,26.99,27.01,26.95,26.98,141110.0,22.4769,22.4935,22.4436,22.4685,141110.0
2021-11-30 12:15:00,26.98,27.01,26.93,27.0,109054.0,22.4685,22.4935,22.4269,22.4852,109054.0
2021-11-30 12:20:00,27.01,27.03,26.97,27.03,63285.0,22.4935,22.5102,22.4602,22.5102,63285.0
2021-11-30 12:25:00,27.04,27.04,26.99,27.0,59642.0,22.5185,22.5185,22.4769,22.4852,59642.0
2021-11-30 12:30:00,27.0,27.05,26.96,27.0,68425.0,22.4852,22.5268,22.4519,22.4852,68425.0
2021-11-30 12:35:00,27.0,27.02,26.97,26.97,76253.0,22.4852,22.5019,22.4602,22.4602,76253.0
2021-11-30 12:40:00,26.97,27.01,26.94,27.0,66748.0,22.4602,22.4935,22.4352,22.4852,66748.0
2021-11-30 12:45:00,26.99,27.01,26.95,26.96,79739.0,22.4769,22.4935,22.4436,22.4519,79739.0
2021-11-30 12:50:00,26.96,27.0,26.95,26.95,63845.0,22.4519,22.4852,22.4436,22.4436,63845.0
2021-11-30 12:55:00,26.96,26.96,26.88,26.89,100923.0,22.4519,22.4519,22.3853,22.3936,100923.0
2021-11-30 13:00:00,26.9,26.91,26.79,26.8,156074.0,22.4019,22.4102,22.3103,22.3186,156074.0
2021-11-30 13:05:00,26.8,26.89,26.78,26.83,137447.0,22.3186,22.3936,22.302,22.3436,137447.0
2021-11-30 13:10:00,26.83,26.83,26.73,26.73,98694.0,22.3436,22.3436,22.2603,22.2603,98694.0
2021-11-30 13:15:00,26.73,26.79,26.73,26.74,108635.0,22.2603,22.3103,22.2603,22.2687,108635.0
2021-11-30 13:20:00,26.74,26.86,26.73,26.85,116191.0,22.2687,22.3686,22.2603,22.3603,116191.0
2021-11-30 13:25:00,26.85,26.85,26.76,26.77,81686.0,22.3603,22.3603,22.2853,22.2937,81686.0
2021-11-30 13:30:00,26.76,26.82,26.73,26.76,104814.0,22.2853,22.3353,22.2603,22.2853,104814.0
2021-11-30 13:35:00,26.76,26.81,26.76,26.8,71311.0,22.2853,22.327,22.2853,22.3186,71311.0
2021-11-30 13:40:00,26.8,26.84,26.79,26.83,58352.0,22.3186,22.3519,22.3103,22.3436,58352.0
2021-11-30 13:45:00,26.83,26.84,26.78,26.8,80835.0,22.3436,22.3519,22.302,22.3186,80835.0
2021-11-30 13:50:00,26.8,26.86,26.8,26.83,81028.0,22.3186,22.3686,22.3186,22.3436,81028.0
2021-11-30 13:55:00,26.83,26.87,26.81,26.82,49696.0,22.3436,22.3769,22.327,22.3353,49696.0
2021-11-30 14:00:00,26.81,26.85,26.8,26.83,123122.0,22.327,22.3603,22.3186,22.3436,123122.0
2021-11-30 14:05:00,26.83,26.89,26.76,26.88,123152.0,22.3436,22.3936,22.2853,22.3853,123152.0
2021-11-30 14:10:00,26.87,26.9,26.85,26.87,58927.0,22.3769,22.4019,22.3603,22.3769,58927.0
2021-11-30 14:15:00,26.87,26.91,26.86,26.9,84774.0,22.3769,22.4102,22.3686,22.4019,84774.0
2021-11-30 14:20:00,26.91,26.92,26.86,26.86,68292.0,22.4102,22.4186,22.3686,22.3686,68292.0
2021-11-30 14:25:00,26.87,26.91,26.84,26.84,89322.0,22.3769,22.4102,22.3519,22.3519,89322.0
2021-11-30 14:30:00,26.85,26.88,26.84,26.85,75171.0,22.3603,22.3853,22.3519,22.3603,75171.0
2021-11-30 14:35:00,26.86,26.87,26.84,26.85,52222.0,22.3686,22.3769,22.3519,22.3603,52222.0
2021-11-30 14:40:00,26.85,26.86,26.8,26.82,81912.0,22.3603,22.3686,22.3186,22.3353,81912.0
2021-11-30 14:45:00,26.82,26.84,26.8,26.8,57144.0,22.3353,22.3519,22.3186,22.3186,57144.0
2021-11-30 14:50:00,26.8,26.83,26.77,26.79,151401.0,22.3186,22.3436,22.2937,22.3103,151401.0
2021-11-30 14:55:00,26.78,26.81,26.77,26.81,83756.0,22.302,22.327,22.2937,22.327,83756.0
2021-11-30 15:00:00,26.81,26.91,26.81,26.91,118153.0,22.327,22.4102,22.327,22.4102,118153.0
2021-11-30 15:05:00,26.9,26.94,26.87,26.87,113244.0,22.4019,22.4352,22.3769,22.3769,113244.0
2021-11-30 15:10:00,26.88,26.91,26.86,26.87,104343.0,22.3853,22.4102,22.3686,22.3769,104343.0
2021-11-30 15:15:00,26.87,26.92,26.85,26.9,103566.0,22.3769,22.4186,22.3603,22.4019,103566.0
2021-11-30 15:20:00,26.9,26.93,26.88,26.88,80438.0,22.4019,22.4269,22.3853,22.3853,80438.0
2021-11-30 15:25:00,26.88,26.89,26.83,26.86,163588.0,22.3853,22.3936,22.3436,22.3686,163588.0
2021-11-30 15:30:00,26.86,26.92,26.83,26.88,215147.0,22.3686,22.4186,22.3436,22.3853,215147.0
2021-11-30 15:35:00,26.88,26.88,26.83,26.86,189668.0,22.3853,22.3853,22.3436,22.3686,189668.0
2021-11-30 15:40:00,26.85,26.95,26.85,26.95,197610.0,22.3603,22.4436,22.3603,22.4436,197610.0
2021-11-30 15:45:00,26.95,26.99,26.84,26.85,273582.0,22.4436,22.4769,22.3519,22.3603,273582.0
2021-11-30 15:50:00,26.84,26.84,26.74,26.76,455366.0,22.3519,22.3519,22.2687,22.2853,455366.0
2021-11-30 15:55:00,26.76,26.86,26.75,26.79,1055203.0,22.2853,22.3686,22.277,22.3103,1055203.0
2021-12-01 09:30:00,27.31,27.36,27.09,27.23,143625.0,22.7434,22.785,22.5601,22.6767,143625.0
2021-12-01 09:35:00,27.24,27.35,27.23,27.3,71997.0,22.6851,22.7767,22.6767,22.735,71997.0
2021-12-01 09:40:00,27.29,27.41,27.28,27.38,74894.0,22.7267,22.8266,22.7184,22.8017,74894.0
2021-12-01 09:45:00,27.38,27.42,27.33,27.42,91139.0,22.8017,22.835,22.76,22.835,91139.0
2021-12-01 09:50:00,27.41,27.45,27.4,27.42,63741.0,22.8266,22.8599,22.8183,22.835,63741.0
2021-12-01 09:55:00,27.43,27.5,27.42,27.48,94004.0,22.8433,22.9016,22.835,22.8849,94004.0
2021-12-01 10:00:00,27.48,27.58,27.47,27.5,112524.0,22.8849,22.9682,22.8766,22.9016,112524.0
2021-12-01 10:05:00,27.5,27.58,27.47,27.58,51304.0,22.9016,22.9682,22.8766,22.9682,51304.0
2021-12-01 10:10:00,27.58,27.65,27.57,27.64,64908.0,22.9682,23.0265,22.9599,23.0182,64908.0
2021-12-01 10:15:00,27.64,27.7,27.61,27.61,108571.0,23.0182,23.0681,22.9932,22.9932,108571.0
2021-12-01 10:20:00,27.62,27.71,27.6,27.7,79141.0,23.0015,23.0765,22.9849,23.0681,79141.0
2021-12-01 10:25:00,27.7,27.7,27.59,27.6,386886.0,23.0681,23.0681,22.9765,22.9849,386886.0
2021-12-01 10:30:00,27.59,27.62,27.56,27.59,57609.0,22.9765,23.0015,22.9516,22.9765,57609.0
2021-12-01 10:35:00,27.59,27.62,27.56,27.57,229410.0,22.9765,23.0015,22.9516,22.9599,229410.0
2021-12-01 10:40:00,27.57,27.57,27.51,27.53,105667.0,22.9599,22.9599,22.9099,22.9266,105667.0
2021-12-01 10:45:00,27.52,27.59,27.5,27.56,115924.0,22.9182,22.9765,22.9016,22.9516,115924.0
2021-12-01 10:50:00,27.55,27.65,27.55,27.64,73005.0,22.9432,23.0265,22.9432,23.0182,73005.0
2021-12-01 10:55:00,27.64,27.7,27.62,27.68,55772.0,23.0182,23.0681,23.0015,23.0515,55772.0
2021-12-01 11:00:00,27.68,27.78,27.68,27.72,113509.0,23.0515,23.1348,23.0515,23.0848,113509.0
2021-12-01 11:05:00,27.73,27.76,27.69,27.74,90932.0,23.0931,23.1181,23.0598,23.1015,90932.0
2021-12-01 11:10:00,27.74,27.76,27.63,27.66,185676.0,23.1015,23.1181,23.0098,23.0348,185676.0
2021-12-01 11:15:00,27.66,27.72,27.66,27.71,79260.0,23.0348,23.0848,23.0348,23.0765,79260.0
2021-12-01 11:20:00,27.71,27.71,27.64,27.67,70196.0,23.0765,23.0765,23.0182,23.0432,70196.0
2021-12-01 11:25:00,27.67,27.71,27.62,27.64,132712.0,23.0432,23.0765,23.0015,23.0182,132712.0
2021-12-01 11:30:00,27.64,27.68,27.61,27.65,71974.0,23.0182,23.0515,22.9932,23.0265,71974.0
2021-12-01 11:35:00,27.64,27.66,27.62,27.63,40351.0,23.0182,23.0348,23.0015,23.0098,40351.0
2021-12-01 11:40:00,27.63,27.63,27.59,27.61,47139.0,23.0098,23.0098,22.9765,22.9932,47139.0
2021-12-01 11:45:00,27.6,27.6,27.46,27.47,59396.0,22.9849,22.9849,22.8683,22.8766,59396.0
2021-12-01 11:50:00,27.46,27.48,27.43,27.43,46425.0,22.8683,22.8849,22.8433,22.8433,46425.0
2021-12-01 11:55:00,27.44,27.49,27.41,27.46,189987.0,22.8516,22.8933,22.8266,22.8683,189987.0
2021-12-01 12:00:00,27.47,27.56,27.46,27.53,227273.0,22.8766,22.9516,22.8683,22.9266,227273.0
2021-12-01 12:05:00,27.53,27.55,27.49,27.54,68024.0,22.9266,22.9432,22.8933,22.9349,68024.0
2021-12-01 12:10:00,27.53,27.59,27.52,27.58,47566.0,22.9266,22.9765,22.9182,22.9682,47566.0
2021-12-01 12:15:00,27.59,27.61,27.56,27.58,51962.0,22.9765,22.9932,22.9516,22.9682,51962.0
2021-12-01 12:20:00,27.57,27.59,27.52,27.52,62085.0,22.9599,22.9765,22.9182,22.9182,62085.0
2021-12-01 12:25:00,27.52,27.54,27.41,27.42,63665.0,22.9182,22.9349,22.8266,22.835,63665.0
2021-12-01 12:30:00,27.42,27.49,27.41,27.47,80706.0,22.835,22.8933,22.8266,22.8766,80706.0
2021-12-01 12:35:00,27.47,27.47,27.38,27.44,79608.0,22.8766,22.8766,22.8017,22.8516,79608.0
2021-12-01 12:40:00,27.44,27.46,27.36,27.39,70186.0,22.8516,22.8683,22.785,22.81,70186.0
2021-12-01 12:45:00,27.39,27.42,27.34,27.34,76217.0,22.81,22.835,22.7683,22.7683,76217.0
2021-12-01 12:50:00,27.34,27.34,27.27,27.27,52700.0,22.7683,22.7683,22.71,22.71,52700.0
2021-12-01 12:55:00,27.27,27.32,27.25,27.29,52356.0,22.71,22.7517,22.6934,22.7267,52356.0
2021-12-01 13:00:00,27.29,27.34,27.27,27.27,76989.0,22.7267,22.7683,22.71,22.71,76989.0
2021-12-01 13:05:00,27.28,27.3,27.17,27.18,69888.0,22.7184,22.735,22.6268,22.6351,69888.0
2021-12-01 13:10:00,27.18,27.22,27.17,27.21,40488.0,22.6351,22.6684,22.6268,22.6601,40488.0
2021-12-01 13:15:00,27.21,27.26,27.18,27.18,66591.0,22.6601,22.7017,22.6351,22.6351,66591.0
2021-12-01 13:20:00,27.18,27.25,27.18,27.23,41222.0,22.6351,22.6934,22.6351,22.6767,41222.0
2021-12-01 13:25:00,27.23,27.25,27.21,27.22,42981.0,22.6767,22.6934,22.6601,22.6684,42981.0
2021-12-01 13:30:00,27.22,27.22,27.16,27.2,45937.0,22.6684,22.6684,22.6184,22.6518,45937.0
2021-12-01 13:35:00,27.2,27.21,27.16,27.18,46890.0,22.6518,22.6601,22.6184,22.6351,46890.0
2021-12-01 13:40:00,27.17,27.17,27.06,27.1,75432.0,22.6268,22.6268,22.5352,22.5685,75432.0
2021-12-01 13:45:00,27.09,27.12,27.05,27.05,57916.0,22.5601,22.5851,22.5268,22.5268,57916.0
2021-12-01 13:50:00,27.06,27.11,27.05,27.07,70739.0,22.5352,22.5768,22.5268,22.5435,70739.0
2021-12-01 13:55:00,27.07,27.14,27.06,27.11,52967.0,22.5435,22.6018,22.5352,22.5768,52967.0
2021-12-01 14:00:00,27.11,27.12,27.03,27.04,97824.0,22.5768,22.5851,22.5102,22.5185,97824.0
2021-12-01 14:05:00,27.04,27.05,26.97,27.0,85575.0,22.5185,22.5268,22.4602,22.4852,85575.0
2021-12-01 14:10:00,27.0,27.04,26.96,27.02,102034.0,22.4852,22.5185,22.4519,22.5019,102034.0
2021-12-01 14:15:00,27.02,27.03,26.88,26.89,69945.0,22.5019,22.5102,22.3853,22.3936,69945.0
2021-12-01 14:20:00,26.89,27.01,26.89,27.0,65764.0,22.3936,22.4935,22.3936,22.4852,65764.0
2021-12-01 14:25:00,27.0,27.03,26.98,27.02,61670.0,22.4852,22.5102,22.4685,22.5019,61670.0
2021-12-01 14:30:00,27.01,27.1,27.01,27.05,94757.0,22.4935,22.5685,22.4935,22.5268,94757.0
2021-12-01 14:35:00,27.05,27.06,26.98,27.05,52648.0,22.5268,22.5352,22.4685,22.5268,52648.0
2021-12-01 14:40:00,27.06,27.06,26.97,27.03,43527.0,22.5352,22.5352,22.4602,22.5102,43527.0
2021-12-01 14:45:00,27.03,27.04,26.96,26.98,54201.0,22.5102,22.5185,22.4519,22.4685,54201.0
2021-12-01 14:50:00,26.98,27.01,26.93,26.95,55444.0,22.4685,22.4935,22.4269,22.4436,55444.0
2021-12-01 14:55:00,26.95,26.98,26.94,26.95,46499.0,22.4436,22.4685,22.4352,22.4436,46499.0
2021-12-01 15:00:00,26.96,26.98,26.87,26.89,58143.0,22.4519,22.4685,22.3769,22.3936,58143.0
2021-12-01 15:05:00,26.88,26.91,26.85,26.88,119178.0,22.3853,22.4102,22.3603,22.3853,119178.0
2021-12-01 15:10:00,26.87,26.92,26.86,26.9,142160.0,22.3769,22.4186,22.3686,22.4019,142160.0
2021-12-01 15:15:00,26.89,26.92,26.8,26.8,97790.0,22.3936,22.4186,22.3186,22.3186,97790.0
2021-12-01 15:20:00,26.81,26.83,26.73,26.73,216526.0,22.327,22.3436,22.2603,22.2603,216526.0
2021-12-01 15:25:00,26.73,26.83,26.72,26.78,115698.0,22.2603,22.3436,22.252,22.302,115698.0
2021-12-01 15:30:00,26.78,26.83,26.74,26.8,118023.0,22.302,22.3436,22.2687,22.3186,118023.0
2021-12-01 15:35:00,26.8,26.85,26.77,26.83,103511.0,22.3186,22.3603,22.2937,22.3436,103511.0
2021-12-01 15:40:00,26.83,26.87,26.82,26.86,123918.0,22.3436,22.3769,22.3353,22.3686,123918.0
2021-12-01 15:45:00,26.86,26.87,26.73,26.74,289012.0,22.3686,22.3769,22.2603,22.2687,289012.0
2021-12-01 15:50:00,26.74,26.76,26.69,26.7,215373.0,22.2687,22.2853,22.227,22.2354,215373.0
2021-12-01 15:55:00,26.7,26.7,26.63,26.64,452807.0,22.2354,22.2354,22.1771,22.1854,452807.0
2021-12-02 09:30:00,26.73,26.8,26.54,26.54,116033.0,22.2603,22.3186,22.1021,22.1021,116033.0
2021-12-02 09:35:00,26.55,26.75,26.54,26.74,51376.0,22.1104,22.277,22.1021,22.2687,51376.0
2021-12-02 09:40:00,26.76,26.95,26.72,26.95,57505.0,22.2853,22.4436,22.252,22.4436,57505.0
2021-12-02 09:45:00,26.96,26.98,26.87,26.89,83288.0,22.4519,22.4685,22.3769,22.3936,83288.0
2021-12-02 09:50:00,26.9,26.97,26.85,26.93,106898.0,22.4019,22.4602,22.3603,22.4269,106898.0
2021-12-02 09:55:00,26.93,26.98,26.9,26.98,36784.0,22.4269,22.4685,22.4019,22.4685,36784.0
2021-12-02 10:00:00,26.99,27.03,26.9,26.93,69517.0,22.4769,22.5102,22.4019,22.4269,69517.0
2021-12-02 10:05:00,26.92,26.99,26.89,26.97,39808.0,22.4186,22.4769,22.3936,22.4602,39808.0
2021-12-02 10:10:00,26.98,27.05,26.93,27.04,54949.0,22.4685,22.5268,22.4269,22.5185,54949.0
2021-12-02 10:15:00,27.04,27.06,26.98,27.0,33370.0,22.5185,22.5352,22.4685,22.4852,33370.0
2021-12-02 10:20:00,26.98,27.01,26.93,26.99,52245.0,22.4685,22.4935,22.4269,22.4769,52245.0
2021-12-02 10:25:00,26.98,27.04,26.94,27.01,43737.0,22.4685,22.5185,22.4352,22.4935,43737.0
2021-12-02 10:30:00,27.01,27.15,27.0,27.07,65156.0,22.4935,22.6101,22.4852,22.5435,65156.0
2021-12-02 10:35:00,27.07,27.09,26.92,26.94,57571.0,22.5435,22.5601,22.4186,22.4352,57571.0
2021-12-02 10:40:00,26.95,26.99,26.9,26.91,89730.0,22.4436,22.4769,22.4019,22.4102,89730.0
2021-12-02 10:45:00,26.91,26.98,26.88,26.97,62795.0,22.4102,22.4685,22.3853,22.4602,62795.0
2021-12-02 10:50:00,26.97,27.04,26.95,27.02,39617.0,22.4602,22.5185,22.4436,22.5019,39617.0
2021-12-02 10:55:00,27.01,27.14,26.99,27.13,69600.0,22.4935,22.6018,22.4769,22.5935,69600.0
2021-12-02 11:00:00,27.13,27.16,27.07,27.1,60788.0,22.5935,22.6184,22.5435,22.5685,60788.0
2021-12-02 11:05:00,27.1,27.15,27.06,27.14,48258.0,22.5685,22.6101,22.5352,22.6018,48258.0
2021-12-02 11:10:00,27.13,27.15,27.08,27.13,48455.0,22.5935,22.6101,22.5518,22.5935,48455.0
2021-12-02 11:15:00,27.12,27.17,27.11,27.14,51448.0,22.5851,22.6268,22.5768,22.6018,51448.0
2021-12-02 11:20:00,27.14,27.19,27.14,27.17,67281.0,22.6018,22.6434,22.6018,22.6268,67281.0
2021-12-02 11:25:00,27.16,27.22,27.16,27.17,115348.0,22.6184,22.6684,22.6184,22.6268,115348.0
2021-12-02 11:30:00,27.17,27.21,27.05,27.1,64417.0,22.6268,22.6601,22.5268,22.5685,64417.0
2021-12-02 11:35:00,27.09,27.11,27.06,27.07,48147.0,22.5601,22.5768,22.5352,22.5435,48147.0
2021-12-02 11:40:00,27.07,27.16,27.07,27.12,37465.0,22.5435,22.6184,22.5435,22.5851,37465.0
2021-12-02 11:45:00,27.12,27.25,27.09,27.25,146380.0,22.5851,22.6934,22.5601,22.6934,146380.0
2021-12-02 11:50:00,27.26,27.28,27.22,27.27,171311.0,22.7017,22.7184,22.6684,22.71,171311.0
2021-12-02 11:55:00,27.26,27.27,27.18,27.21,80768.0,22.7017,22.71,22.6351,22.6601,80768.0
2021-12-02 12:00:00,27.21,27.25,27.17,27.24,55147.0,22.6601,22.6934,22.6268,22.6851,55147.0
2021-12-02 12:05:00,27.24,27.27,27.21,27.23,44697.0,22.6851,22.71,22.6601,22.6767,44697.0
2021-12-02 12:10:00,27.23,27.27,27.21,27.24,58130.0,22.6767,22.71,22.6601,22.6851,58130.0
2021-12-02 12:15:00,27.24,27.24,27.19,27.23,36454.0,22.6851,22.6851,22.6434,22.6767,36454.0
2021-12-02 12:20:00,27.23,27.25,27.21,27.23,148903.0,22.6767,22.6934,22.6601,22.6767,148903.0
2021-12-02 12:25:00,27.22,27.23,27.15,27.19,57606.0,22.6684,22.6767,22.6101,22.6434,57606.0
2021-12-02 12:30:00,27.2,27.26,27.19,27.2,92696.0,22.6518,22.7017,22.6434,22.6518,92696.0
2021-12-02 12:35:00,27.19,27.21,27.15,27.15,69936.0,22.6434,22.6601,22.6101,22.6101,69936.0
2021-12-02 12:40:00,27.15,27.18,27.1,27.1,103177.0,22.6101,22.6351,22.5685,22.5685,103177.0
2021-12-02 12:45:00,27.11,27.19,27.11,27.19,63646.0,22.5768,22.6434,22.5768,22.6434,63646.0
2021-12-02 12:50:00,27.19,27.24,27.18,27.23,41411.0,22.6434,22.6851,22.6351,22.6767,41411.0
2021-12-02 12:55:00,27.23,27.25,27.18,27.19,30802.0,22.6767,22.6934,22.6351,22.6434,30802.0
2021-12-02 13:00:00,27.2,27.21,27.14,27.2,61786.0,22.6518,22.6601,22.6018,22.6518,61786.0
2021-12-02 13:05:00,27.2,27.23,27.15,27.17,27494.0,22.6518,22.6767,22.6101,22.6268,27494.0
2021-12-02 13:10:00,27.17,27.19,27.15,27.17,50663.0,22.6268,22.6434,22.6101,22.6268,50663.0
2021-12-02 13:15:00,27.17,27.2,27.16,27.2,49899.0,22.6268,22.6518,22.6184,22.6518,49899.0
2021-12-02 13:20:00,27.21,27.23,27.15,27.16,32229.0,22.6601,22.6767,22.6101,22.6184,32229.0
2021-12-02 13:25:00,27.16,27.18,27.13,27.14,18030.0,22.6184,22.6351,22.5935,22.6018,18030.0
2021-12-02 13:30:00,27.15,27.18,27.12,27.18,44239.0,22.6101,22.6351,22.5851,22.6351,44239.0
2021-12-02 13:35:00,27.18,27.21,27.16,27.21,19396.0,22.6351,22.6601,22.6184,22.6601,19396.0
2021-12-02 13:40:00,27.21,27.23,27.19,27.22,35791.0,22.6601,22.6767,22.6434,22.6684,35791.0
2021-12-02 13:45:00,27.22,27.22,27.16,27.22,35044.0,22.6684,22.6684,22.6184,22.6684,35044.0
2021-12-02 13:50:00,27.23,27.29,27.2,27.28,45062.0,22.6767,22.7267,22.6518,22.7184,45062.0
2021-12-02 13:55:00,27.28,27.33,27.28,27.31,31562.0,22.7184,22.76,22.7184,22.7434,31562.0
2021-12-02 14:00:00,27.32,27.35,27.3,27.34,78295.0,22.7517,22.7767,22.735,22.7683,78295.0
2021-12-02 14:05:00,27.34,27.34,27.25,27.27,61009.0,22.7683,22.7683,22.6934,22.71,61009.0
2021-12-02 14:10:00,27.27,27.28,27.21,27.25,86755.0,22.71,22.7184,22.6601,22.6934,86755.0
2021-12-02 14:15:00,27.25,27.26,27.21,27.23,38353.0,22.6934,22.7017,22.6601,22.6767,38353.0
2021-12-02 14:20:00,27.23,27.24,27.18,27.19,30395.0,22.6767,22.6851,22.6351,22.6434,30395.0
2021-12-02 14:25:00,27.19,27.27,27.18,27.27,63324.0,22.6434,22.71,22.6351,22.71,63324.0
2021-12-02 14:30:00,27.26,27.27,27.23,27.25,56505.0,22.7017,22.71,22.6767,22.6934,56505.0
2021-12-02 14:35:00,27.26,27.28,27.22,27.24,35789.0,22.7017,22.7184,22.6684,22.6851,35789.0
2021-12-02 14:40:00,27.24,27.28,27.22,27.28,46674.0,22.6851,22.7184,22.6684,22.7184,46674.0
2021-12-02 14:45:00,27.27,27.29,27.23,27.23,27091.0,22.71,22.7267,22.6767,22.6767,27091.0
2021-12-02 14:50:00,27.24,27.28,27.23,27.27,55584.0,22.6851,22.7184,22.6767,22.71,55584.0
2021-12-02 14:55:00,27.27,27.28,27.23,27.24,61669.0,22.71,22.7184,22.6767,22.6851,61669.0
2021-12-02 15:00:00,27.24,27.28,27.23,27.28,82195.0,22.6851,22.7184,22.6767,22.7184,82195.0
2021-12-02 15:05:00,27.28,27.32,27.26,27.28,52618.0,22.7184,22.7517,22.7017,22.7184,52618.0
2021-12-02 15:10:00,27.27,27.28,27.21,27.26,50820.0,22.71,22.7184,22.6601,22.7017,50820.0
2021-12-02 15:15:00,27.26,27.28,27.23,27.23,32426.0,22.7017,22.7184,22.6767,22.6767,32426.0
2021-12-02 15:20:00,27.23,27.24,27.19,27.22,122827.0,22.6767,22.6851,22.6434,22.6684,122827.0
2021-12-02 15:25:00,27.23,27.27,27.17,27.2,101517.0,22.6767,22.71,22.6268,22.6518,101517.0
2021-12-02 15:30:00,27.2,27.26,27.19,27.23,86534.0,22.6518,22.7017,22.6434,22.6767,86534.0
2021-12-02 15:35:00,27.23,27.26,27.2,27.21,85192.0,22.6767,22.7017,22.6518,22.6601,85192.0
2021-12-02 15:40:00,27.21,27.28,27.21,27.26,115854.0,22.6601,22.7184,22.6601,22.7017,115854.0
2021-12-02 15:45:00,27.26,27.29,27.21,27.27,173731.0,22.7017,22.7267,22.6601,22.71,173731.0
2021-12-02 15:50:00,27.28,27.28,27.2,27.21,235390.0,22.7184,22.7184,22.6518,22.6601,235390.0
2021-12-02 15:55:00,27.22,27.26,27.18,27.25,437634.0,22.6684,22.7017,22.6351,22.6934,437634.0
2021-12-03 09:30:00,27.48,27.64,27.44,27.56,76836.0,22.8849,23.0182,22.8516,22.9516,76836.0
2021-12-03 09:35:00,27.57,27.57,27.42,27.44,37475.0,22.9599,22.9599,22.835,22.8516,37475.0
2021-12-03 09:40:00,27.44,27.47,27.32,27.33,43406.0,22.8516,22.8766,22.7517,22.76,43406.0
2021-12-03 09:45:00,27.33,27.36,27.22,27.22,49604.0,22.76,22.785,22.6684,22.6684,49604.0
2021-12-03 09:50:00,27.22,27.24,27.12,27.14,58999.0,22.6684,22.6851,22.5851,22.6018,58999.0
2021-12-03 09:55:00,27.15,27.25,27.14,27.22,49002.0,22.6101,22.6934,22.6018,22.6684,49002.0
2021-12-03 10:00:00,27.23,27.27,27.18,27.21,49018.0,22.6767,22.71,22.6351,22.6601,49018.0
2021-12-03 10:05:00,27.22,27.23,27.1,27.12,105447.0,22.6684,22.6767,22.5685,22.5851,105447.0
2021-12-03 10:10:00,27.13,27.21,27.12,27.17,56132.0,22.5935,22.6601,22.5851,22.6268,56132.0
2021-12-03 10:15:00,27.17,27.25,27.17,27.2,45410.0,22.6268,22.6934,22.6268,22.6518,45410.0
2021-12-03 10:20:00,27.21,27.31,27.18,27.31,54035.0,22.6601,22.7434,22.6351,22.7434,54035.0
2021-12-03 10:25:00,27.31,27.37,27.27,27.35,38263.0,22.7434,22.7933,22.71,22.7767,38263.0
2021-12-03 10:30:00,27.34,27.35,27.26,27.27,59727.0,22.7683,22.7767,22.7017,22.71,59727.0
2021-12-03 10:35:00,27.26,27.31,27.22,27.26,62396.0,22.7017,22.7434,22.6684,22.7017,62396.0
2021-12-03 10:40:00,27.27,27.27,27.13,27.14,83171.0,22.71,22.71,22.5935,22.6018,83171.0
2021-12-03 10:45:00,27.14,27.19,27.11,27.13,167613.0,22.6018,22.6434,22.5768,22.5935,167613.0
2021-12-03 10:50:00,27.13,27.16,27.08,27.15,69697.0,22.5935,22.6184,22.5518,22.6101,69697.0
2021-12-03 10:55:00,27.15,27.17,27.05,27.05,88121.0,22.6101,22.6268,22.5268,22.5268,88121.0
2021-12-03 11:00:00,27.05,27.12,27.01,27.12,100259.0,22.5268,22.5851,22.4935,22.5851,100259.0
2021-12-03 11:05:00,27.11,27.11,27.0,27.05,47196.0,22.5768,22.5768,22.4852,22.5268,47196.0
2021-12-03 11:10:00,27.05,27.1,27.03,27.04,54843.0,22.5268,22.5685,22.5102,22.5185,54843.0
2021-12-03 11:15:00,27.05,27.09,26.99,26.99,84065.0,22.5268,22.5601,22.4769,22.4769,84065.0
2021-12-03 11:20:00,26.98,27.11,26.97,27.08,66198.0,22.4685,22.5768,22.4602,22.5518,66198.0
2021-12-03 11:25:00,27.08,27.13,27.06,27.06,44697.0,22.5518,22.5935,22.5352,22.5352,44697.0
2021-12-03 11:30:00,27.06,27.11,27.05,27.09,48752.0,22.5352,22.5768,22.5268,22.5601,48752.0
2021-12-03 11:35:00,27.09,27.11,27.02,27.11,54705.0,22.5601,22.5768,22.5019,22.5768,54705.0
2021-12-03 11:40:00,27.11,27.12,26.99,26.99,43658.0,22.5768,22.5851,22.4769,22.4769,43658.0
2021-12-03 11:45:00,27.0,27.05,26.99,27.04,42309.0,22.4852,22.5268,22.4769,22.5185,42309.0
2021-12-03 11:50:00,27.02,27.02,26.93,26.96,49406.0,22.5019,22.5019,22.4269,22.4519,49406.0
2021-12-03 11:55:00,26.96,26.97,26.91,26.92,47700.0,22.4519,22.4602,22.4102,22.4186,47700.0
2021-12-03 12:00:00,26.92,26.96,26.89,26.94,49607.0,22.4186,22.4519,22.3936,22.4352,49607.0
2021-12-03 12:05:00,26.94,26.97,26.93,26.94,35326.0,22.4352,22.4602,22.4269,22.4352,35326.0
2021-12-03 12:10:00,26.95,27.01,26.94,26.99,38973.0,22.4436,22.4935,22.4352,22.4769,38973.0
2021-12-03 12:15:00,26.98,27.07,26.98,27.04,34121.0,22.4685,22.5435,22.4685,22.5185,34121.0
2021-12-03 12:20:00,27.04,27.13,27.02,27.13,48028.0,22.5185,22.5935,22.5019,22.5935,48028.0
2021-12-03 12:25:00,27.12,27.12,27.08,27.08,34501.0,22.5851,22.5851,22.5518,22.5518,34501.0
2021-12-03 12:30:00,27.08,27.08,26.97,27.01,71490.0,22.5518,22.5518,22.4602,22.4935,71490.0
2021-12-03 12:35:00,27.01,27.11,26.99,27.1,53832.0,22.4935,22.5768,22.4769,22.5685,53832.0
2021-12-03 12:40:00,27.11,27.14,27.08,27.09,58635.0,22.5768,22.6018,22.5518,22.5601,58635.0
2021-12-03 12:45:00,27.1,27.1,27.04,27.1,41478.0,22.5685,22.5685,22.5185,22.5685,41478.0
2021-12-03 12:50:00,27.1,27.14,27.08,27.1,111647.0,22.5685,22.6018,22.5518,22.5685,111647.0
2021-12-03 12:55:00,27.09,27.11,27.07,27.11,51567.0,22.5601,22.5768,22.5435,22.5768,51567.0
2021-12-03 13:00:00,27.11,27.11,27.06,27.1,68511.0,22.5768,22.5768,22.5352,22.5685,68511.0
2021-12-03 13:05:00,27.11,27.14,27.1,27.12,59588.0,22.5768,22.6018,22.5685,22.5851,59588.0
2021-12-03 13:10:00,27.13,27.16,27.08,27.1,43655.0,22.5935,22.6184,22.5518,22.5685,43655.0
2021-12-03 13:15:00,27.1,27.2,27.09,27.19,52135.0,22.5685,22.6518,22.5601,22.6434,52135.0
2021-12-03 13:20:00,27.19,27.21,27.17,27.2,45062.0,22.6434,22.6601,22.6268,22.6518,45062.0
2021-12-03 13:25:00,27.2,27.2,27.11,27.12,40015.0,22.6518,22.6518,22.5768,22.5851,40015.0
2021-12-03 13:30:00,27.13,27.13,27.06,27.07,34101.0,22.5935,22.5935,22.5352,22.5435,34101.0
2021-12-03 13:35:00,27.08,27.08,27.0,27.01,56047.0,22.5518,22.5518,22.4852,22.4935,56047.0
2021-12-03 13:40:00,27.02,27.04,26.99,27.04,66337.0,22.5019,22.5185,22.4769,22.5185,66337.0
2021-12-03 13:45:00,27.04,27.08,27.0,27.05,41294.0,22.5185,22.5518,22.4852,22.5268,41294.0
2021-12-03 13:50:00,27.05,27.08,27.03,27.04,40561.0,22.5268,22.5518,22.5102,22.5185,40561.0
2021-12-03 13:55:00,27.03,27.05,27.01,27.01,55855.0,22.5102,22.5268,22.4935,22.4935,55855.0
2021-12-03 14:00:00,27.01,27.03,26.96,27.03,79599.0,22.4935,22.5102,22.4519,22.5102,79599.0
2021-12-03 14:05:00,27.03,27.04,26.94,26.96,46383.0,22.5102,22.5185,22.4352,22.4519,46383.0
2021-12-03 14:10:00,26.96,27.01,26.95,26.98,44570.0,22.4519,22.4935,22.4436,22.4685,44570.0
2021-12-03 14:15:00,26.97,27.01,26.95,26.95,38470.0,22.4602,22.4935,22.4436,22.4436,38470.0
2021-12-03 14:20:00,26.96,27.04,26.91,27.04,72815.0,22.4519,22.5185,22.4102,22.5185,72815.0
2021-12-03 14:25:00,27.03,27.05,26.98,27.02,46815.0,22.5102,22.5268,22.4685,22.5019,46815.0
2021-12-03 14:30:00,27.03,27.05,26.99,27.0,43974.0,22.5102,22.5268,22.4769,22.4852,43974.0
2021-12-03 14:35:00,27.01,27.03,26.95,26.97,50059.0,22.4935,22.5102,22.4436,22.4602,50059.0
2021-12-03 14:40:00,26.96,27.02,26.95,26.99,59251.0,22.4519,22.5019,22.4436,22.4769,59251.0
2021-12-03 14:45:00,27.0,27.0,26.94,26.95,37102.0,22.4852,22.4852,22.4352,22.4436,37102.0
2021-12-03 14:50:00,26.94,26.97,26.93,26.93,45992.0,22.4352,22.4602,22.4269,22.4269,45992.0
2021-12-03 14:55:00,26.92,26.98,26.92,26.96,37279.0,22.4186,22.4685,22.4186,22.4519,37279.0
2021-12-03 15:00:00,26.96,26.99,26.92,26.98,56187.0,22.4519,22.4769,22.4186,22.4685,56187.0
2021-12-03 15:05:00,26.99,27.01,26.92,26.94,85490.0,22.4769,22.4935,22.4186,22.4352,85490.0
2021-12-03 15:10:00,26.94,27.0,26.94,26.99,40688.0,22.4352,22.4852,22.4352,22.4769,40688.0
2021-12-03 15:15:00,26.99,27.01,26.93,26.95,61580.0,22.4769,22.4935,22.4269,22.4436,61580.0
2021-12-03 15:20:00,26.95,27.06,26.94,27.05,77423.0,22.4436,22.5352,22.4352,22.5268,77423.0
2021-12-03 15:25:00,27.05,27.1,27.04,27.05,57978.0,22.5268,22.5685,22.5185,22.5268,57978.0
2021-12-03 15:30:00,27.05,27.12,27.04,27.12,85752.0,22.5268,22.5851,22.5185,22.5851,85752.0
2021-12-03 15:35:00,27.12,27.12,27.02,27.05,115986.0,22.5851,22.5851,22.5019,22.5268,115986.0
2021-12-03 15:40:00,27.05,27.07,27.0,27.01,84402.0,22.5268,22.5435,22.4852,22.4935,84402.0
2021-12-03 15:45:00,27.01,27.01,26.96,27.01,113233.0,22.4935,22.4935,22.4519,22.4935,113233.0
2021-12-03 15:50:00,27.01,27.12,26.97,27.09,213559.0,22.4935,22.5851,22.4602,22.5601,213559.0
2021-12-03 15:55:00,27.1,27.15,27.09,27.1,553087.0,22.5685,22.6101,22.5601,22.5685,553087.0
2021-12-06 09:30:00,27.45,27.48,27.25,27.26,108266.0,22.8599,22.8849,22.6934,22.7017,108266.0
2021-12-06 09:35:00,27.27,27.29,27.15,27.2,92126.0,22.71,22.7267,22.6101,22.6518,92126.0
2021-12-06 09:40:00,27.2,27.29,27.17,27.27,115958.0,22.6518,22.7267,22.6268,22.71,115958.0
2021-12-06 09:45:00,27.26,27.27,27.13,27.13,102715.0,22.7017,22.71,22.5935,22.5935,102715.0
2021-12-06 09:50:00,27.13,27.18,27.03,27.05,213424.0,22.5935,22.6351,22.5102,22.5268,213424.0
2021-12-06 09:55:00,27.06,27.17,27.02,27.13,95692.0,22.5352,22.6268,22.5019,22.5935,95692.0
2021-12-06 10:00:00,27.13,27.17,27.11,27.16,228733.0,22.5935,22.6268,22.5768,22.6184,228733.0
2021-12-06 10:05:00,27.16,27.26,27.09,27.26,108262.0,22.6184,22.7017,22.5601,22.7017,108262.0
2021-12-06 10:10:00,27.26,27.3,27.22,27.23,62496.0,22.7017,22.735,22.6684,22.6767,62496.0
2021-12-06 10:15:00,27.23,27.23,27.15,27.17,68359.0,22.6767,22.6767,22.6101,22.6268,68359.0
2021-12-06 10:20:00,27.16,27.21,27.15,27.2,82304.0,22.6184,22.6601,22.6101,22.6518,82304.0
2021-12-06 10:25:00,27.21,27.26,27.2,27.26,94354.0,22.6601,22.7017,22.6518,22.7017,94354.0
2021-12-06 10:30:00,27.25,27.27,27.21,27.27,75803.0,22.6934,22.71,22.6601,22.71,75803.0
2021-12-06 10:35:00,27.26,27.33,27.21,27.33,68344.0,22.7017,22.76,22.6601,22.76,68344.0
2021-12-06 10:40:00,27.33,27.4,27.32,27.4,75928.0,22.76,22.8183,22.7517,22.8183,75928.0
2021-12-06 10:45:00,27.41,27.48,27.4,27.48,153019.0,22.8266,22.8849,22.8183,22.8849,153019.0
2021-12-06 10:50:00,27.47,27.47,27.39,27.46,109434.0,22.8766,22.8766,22.81,22.8683,109434.0
2021-12-06 10:55:00,27.46,27.48,27.43,27.45,58564.0,22.8683,22.8849,22.8433,22.8599,58564.0
2021-12-06 11:00:00,27.45,27.45,27.36,27.36,58587.0,22.8599,22.8599,22.785,22.785,58587.0
2021-12-06 11:05:00,27.36,27.38,27.32,27.34,49121.0,22.785,22.8017,22.7517,22.7683,49121.0
2021-12-06 11:10:00,27.34,27.36,27.28,27.34,62284.0,22.7683,22.785,22.7184,22.7683,62284.0
2021-12-06 11:15:00,27.34,27.42,27.33,27.41,47112.0,22.7683,22.835,22.76,22.8266,47112.0
2021-12-06 11:20:00,27.41,27.41,27.34,27.39,64648.0,22.8266,22.8266,22.7683,22.81,64648.0
2021-12-06 11:25:00,27.39,27.4,27.33,27.39,82593.0,22.81,22.8183,22.76,22.81,82593.0
2021-12-06 11:30:00,27.39,27.41,27.33,27.35,61769.0,22.81,22.8266,22.76,22.7767,61769.0
2021-12-06 11:35:00,27.35,27.35,27.32,27.34,63475.0,22.7767,22.7767,22.7517,22.7683,63475.0
2021-12-06 11:40:00,27.34,27.36,27.29,27.34,76851.0,22.7683,22.785,22.7267,22.7683,76851.0
2021-12-06 11:45:00,27.34,27.34,27.27,27.28,63108.0,22.7683,22.7683,22.71,22.7184,63108.0
2021-12-06 11:50:00,27.29,27.36,27.28,27.36,46369.0,22.7267,22.785,22.7184,22.785,46369.0
2021-12-06 11:55:00,27.36,27.38,27.31,27.32,56017.0,22.785,22.8017,22.7434,22.7517,56017.0
2021-12-06 12:00:00,27.32,27.38,27.3,27.36,53125.0,22.7517,22.8017,22.735,22.785,53125.0
2021-12-06 12:05:00,27.37,27.39,27.33,27.37,41794.0,22.7933,22.81,22.76,22.7933,41794.0
2021-12-06 12:10:00,27.36,27.4,27.36,27.37,59101.0,22.785,22.8183,22.785,22.7933,59101.0
2021-12-06 12:15:00,27.36,27.39,27.34,27.39,55102.0,22.785,22.81,22.7683,22.81,55102.0
2021-12-06 12:20:00,27.38,27.4,27.36,27.39,59320.0,22.8017,22.8183,22.785,22.81,59320.0
2021-12-06 12:25:00,27.4,27.43,27.39,27.42,47917.0,22.8183,22.8433,22.81,22.835,47917.0
2021-12-06 12:30:00,27.42,27.45,27.41,27.45,58427.0,22.835,22.8599,22.8266,22.8599,58427.0
2021-12-06 12:35:00,27.45,27.46,27.41,27.43,63373.0,22.8599,22.8683,22.8266,22.8433,63373.0
2021-12-06 12:40:00,27.44,27.48,27.44,27.47,51368.0,22.8516,22.8849,22.8516,22.8766,51368.0
2021-12-06 12:45:00,27.47,27.51,27.46,27.5,48269.0,22.8766,22.9099,22.8683,22.9016,48269.0
2021-12-06 12:50:00,27.51,27.51,27.44,27.45,60857.0,22.9099,22.9099,22.8516,22.8599,60857.0
2021-12-06 12:55:00,27.46,27.49,27.45,27.48,46820.0,22.8683,22.8933,22.8599,22.8849,46820.0
2021-12-06 13:00:00,27.49,27.54,27.47,27.52,50211.0,22.8933,22.9349,22.8766,22.9182,50211.0
2021-12-06 13:05:00,27.52,27.55,27.5,27.54,45639.0,22.9182,22.9432,22.9016,22.9349,45639.0
2021-12-06 13:10:00,27.55,27.56,27.5,27.51,40670.0,22.9432,22.9516,22.9016,22.9099,40670.0
2021-12-06 13:15:00,27.51,27.54,27.5,27.52,55150.0,22.9099,22.9349,22.9016,22.9182,55150.0
2021-12-06 13:20:00,27.53,27.54,27.49,27.5,85772.0,22.9266,22.9349,22.8933,22.9016,85772.0
2021-12-06 13:25:00,27.5,27.56,27.49,27.52,81831.0,22.9016,22.9516,22.8933,22.9182,81831.0
2021-12-06 13:30:00,27.53,27.57,27.51,27.51,58967.0,22.9266,22.9599,22.9099,22.9099,58967.0
2021-12-06 13:35:00,27.52,27.57,27.5,27.54,60016.0,22.9182,22.9599,22.9016,22.9349,60016.0
2021-12-06 13:40:00,27.54,27.58,27.52,27.58,53564.0,22.9349,22.9682,22.9182,22.9682,53564.0
2021-12-06 13:45:00,27.58,27.6,27.57,27.58,52801.0,22.9682,22.9849,22.9599,22.9682,52801.0
2021-12-06 13:50:00,27.59,27.59,27.53,27.54,42552.0,22.9765,22.9765,22.9266,22.9349,42552.0
2021-12-06 13:55:00,27.53,27.59,27.52,27.57,59212.0,22.9266,22.9765,22.9182,22.9599,59212.0
2021-12-06 14:00:00,27.57,27.59,27.56,27.59,156331.0,22.9599,22.9765,22.9516,22.9765,156331.0
2021-12-06 14:05:00,27.59,27.59,27.54,27.54,56316.0,22.9765,22.9765,22.9349,22.9349,56316.0
2021-12-06 14:10:00,27.55,27.57,27.54,27.55,42515.0,22.9432,22.9599,22.9349,22.9432,42515.0
2021-12-06 14:15:00,27.55,27.6,27.55,27.57,67279.0,22.9432,22.9849,22.9432,22.9599,67279.0
2021-12-06 14:20:00,27.57,27.58,27.55,27.56,30683.0,22.9599,22.9682,22.9432,22.9516,30683.0
2021-12-06 14:25:00,27.55,27.6,27.53,27.58,71014.0,22.9432,22.9849,22.9266,22.9682,71014.0
2021-12-06 14:30:00,27.58,27.61,27.56,27.56,46429.0,22.9682,22.9932,22.9516,22.9516,46429.0
2021-12-06 14:35:00,27.57,27.59,27.56,27.57,189553.0,22.9599,22.9765,22.9516,22.9599,189553.0
2021-12-06 14:40:00,27.56,27.56,27.49,27.49,66359.0,22.9516,22.9516,22.8933,22.8933,66359.0
2021-12-06 14:45:00,27.49,27.5,27.45,27.45,72213.0,22.8933,22.9016,22.8599,22.8599,72213.0
2021-12-06 14:50:00,27.46,27.46,27.42,27.42,51664.0,22.8683,22.8683,22.835,22.835,51664.0
2021-12-06 14:55:00,27.42,27.47,27.42,27.45,85883.0,22.835,22.8766,22.835,22.8599,85883.0
2021-12-06 15:00:00,27.45,27.47,27.43,27.45,117698.0,22.8599,22.8766,22.8433,22.8599,117698.0
2021-12-06 15:05:00,27.46,27.51,27.45,27.5,146204.0,22.8683,22.9099,22.8599,22.9016,146204.0
2021-12-06 15:10:00,27.49,27.51,27.48,27.51,72313.0,22.8933,22.9099,22.8849,22.9099,72313.0
2021-12-06 15:15:00,27.51,27.52,27.48,27.48,79430.0,22.9099,22.9182,22.8849,22.8849,79430.0
2021-12-06 15:20:00,27.48,27.48,27.43,27.44,71342.0,22.8849,22.8849,22.8433,22.8516,71342.0
2021-12-06 15:25:00,27.44,27.44,27.41,27.43,42630.0,22.8516,22.8516,22.8266,22.8433,42630.0
2021-12-06 15:30:00,27.43,27.44,27.35,27.37,133517.0,22.8433,22.8516,22.7767,22.7933,133517.0
2021-12-06 15:35:00,27.38,27.38,27.33,27.37,121280.0,22.8017,22.8017,22.76,22.7933,121280.0
2021-12-06 15:40:00,27.37,27.4,27.34,27.39,148239.0,22.7933,22.8183,22.7683,22.81,148239.0
2021-12-06 15:45:00,27.39,27.39,27.31,27.38,166681.0,22.81,22.81,22.7434,22.8017,166681.0
2021-12-06 15:50:00,27.37,27.38,27.33,27.38,222989.0,22.7933,22.8017,22.76,22.8017,222989.0
2021-12-06 15:55:00,27.38,27.38,27.3,27.32,733127.0,22.8017,22.8017,22.735,22.7517,733127.0
2021-12-07 09:30:00,27.6,27.73,27.48,27.71,164405.0,22.9849,23.0931,22.8849,23.0765,164405.0
2021-12-07 09:35:00,27.71,27.79,27.66,27.71,51432.0,23.0765,23.1431,23.0348,23.0765,51432.0
2021-12-07 09:40:00,27.7,27.75,27.68,27.73,103043.0,23.0681,23.1098,23.0515,23.0931,103043.0
2021-12-07 09:45:00,27.73,27.82,27.7,27.82,112296.0,23.0931,23.1681,23.0681,23.1681,112296.0
2021-12-07 09:50:00,27.82,27.82,27.73,27.76,49415.0,23.1681,23.1681,23.0931,23.1181,49415.0
2021-12-07 09:55:00,27.76,27.89,27.75,27.86,61108.0,23.1181,23.2264,23.1098,23.2014,61108.0
2021-12-07 10:00:00,27.86,27.88,27.81,27.82,58035.0,23.2014,23.218,23.1598,23.1681,58035.0
2021-12-07 10:05:00,27.81,27.89,27.8,27.89,81666.0,23.1598,23.2264,23.1514,23.2264,81666.0
2021-12-07 10:10:00,27.89,27.94,27.87,27.91,62763.0,23.2264,23.268,23.2097,23.243,62763.0
2021-12-07 10:15:00,27.92,27.97,27.89,27.92,74893.0,23.2514,23.293,23.2264,23.2514,74893.0
2021-12-07 10:20:00,27.92,28.0,27.91,28.0,48576.0,23.2514,23.318,23.243,23.318,48576.0
2021-12-07 10:25:00,27.99,28.03,27.95,27.97,68484.0,23.3097,23.343,23.2763,23.293,68484.0
2021-12-07 10:30:00,27.97,28.0,27.94,27.97,59297.0,23.293,23.318,23.268,23.293,59297.0
2021-12-07 10:35:00,27.96,27.97,27.89,27.89,55695.0,23.2847,23.293,23.2264,23.2264,55695.0
2021-12-07 10:40:00,27.9,27.91,27.85,27.86,87316.0,23.2347,23.243,23.1931,23.2014,87316.0
2021-12-07 10:45:00,27.86,27.89,27.82,27.88,141062.0,23.2014,23.2264,23.1681,23.218,141062.0
2021-12-07 10:50:00,27.88,27.9,27.84,27.88,50471.0,23.218,23.2347,23.1847,23.218,50471.0
2021-12-07 10:55:00,27.88,27.9,27.82,27.89,113824.0,23.218,23.2347,23.1681,23.2264,113824.0
2021-12-07 11:00:00,27.89,27.89,27.85,27.89,59568.0,23.2264,23.2264,23.1931,23.2264,59568.0
2021-12-07 11:05:00,27.89,27.9,27.85,27.88,61876.0,23.2264,23.2347,23.1931,23.218,61876.0
2021-12-07 11:10:00,27.88,27.91,27.85,27.86,82447.0,23.218,23.243,23.1931,23.2014,82447.0
2021-12-07 11:15:00,27.87,27.9,27.85,27.88,42542.0,23.2097,23.2347,23.1931,23.218,42542.0
2021-12-07 11:20:00,27.89,27.89,27.83,27.87,55167.0,23.2264,23.2264,23.1764,23.2097,55167.0
2021-12-07 11:25:00,27.87,27.88,27.84,27.86,43736.0,23.2097,23.218,23.1847,23.2014,43736.0
2021-12-07 11:30:00,27.86,27.88,27.83,27.86,54969.0,23.2014,23.218,23.1764,23.2014,54969.0
2021-12-07 11:35:00,27.86,27.89,27.84,27.86,53126.0,23.2014,23.2264,23.1847,23.2014,53126.0
2021-12-07 11:40:00,27.85,27.88,27.77,27.8,55697.0,23.1931,23.218,23.1264,23.1514,55697.0
2021-12-07 11:45:00,27.8,27.83,27.74,27.75,51289.0,23.1514,23.1764,23.1015,23.1098,51289.0
2021-12-07 11:50:00,27.75,27.84,27.75,27.82,56511.0,23.1098,23.1847,23.1098,23.1681,56511.0
2021-12-07 11:55:00,27.82,27.83,27.78,27.78,42935.0,23.1681,23.1764,23.1348,23.1348,42935.0
2021-12-07 12:00:00,27.78,27.83,27.77,27.83,66761.0,23.1348,23.1764,23.1264,23.1764,66761.0
2021-12-07 12:05:00,27.83,27.85,27.81,27.81,35764.0,23.1764,23.1931,23.1598,23.1598,35764.0
2021-12-07 12:10:00,27.81,27.85,27.81,27.83,50133.0,23.1598,23.1931,23.1598,23.1764,50133.0
2021-12-07 12:15:00,27.84,27.86,27.8,27.81,53520.0,23.1847,23.2014,23.1514,23.1598,53520.0
2021-12-07 12:20:00,27.8,27.85,27.8,27.84,30866.0,23.1514,23.1931,23.1514,23.1847,30866.0
2021-12-07 12:25:00,27.85,27.89,27.83,27.89,50175.0,23.1931,23.2264,23.1764,23.2264,50175.0
2021-12-07 12:30:00,27.89,27.9,27.86,27.89,55458.0,23.2264,23.2347,23.2014,23.2264,55458.0
2021-12-07 12:35:00,27.9,27.92,27.89,27.9,44277.0,23.2347,23.2514,23.2264,23.2347,44277.0
2021-12-07 12:40:00,27.9,27.91,27.87,27.89,37158.0,23.2347,23.243,23.2097,23.2264,37158.0
2021-12-07 12:45:00,27.88,27.9,27.85,27.87,36932.0,23.218,23.2347,23.1931,23.2097,36932.0
2021-12-07 12:50:00,27.87,27.89,27.86,27.88,41605.0,23.2097,23.2264,23.2014,23.218,41605.0
2021-12-07 12:55:00,27.88,27.89,27.85,27.86,44968.0,23.218,23.2264,23.1931,23.2014,44968.0
2021-12-07 13:00:00,27.86,27.87,27.82,27.83,56568.0,23.2014,23.2097,23.1681,23.1764,56568.0
2021-12-07 13:05:00,27.83,27.83,27.76,27.78,51616.0,23.1764,23.1764,23.1181,23.1348,51616.0
2021-12-07 13:10:00,27.78,27.78,27.68,27.71,82902.0,23.1348,23.1348,23.0515,23.0765,82902.0
2021-12-07 13:15:00,27.72,27.77,27.72,27.76,40094.0,23.0848,23.1264,23.0848,23.1181,40094.0
2021-12-07 13:20:00,27.77,27.79,27.74,27.75,59634.0,23.1264,23.1431,23.1015,23.1098,59634.0
2021-12-07 13:25:00,27.75,27.79,27.74,27.79,36703.0,23.1098,23.1431,23.1015,23.1431,36703.0
2021-12-07 13:30:00,27.79,27.79,27.74,27.74,32582.0,23.1431,23.1431,23.1015,23.1015,32582.0
2021-12-07 13:35:00,27.75,27.77,27.72,27.76,50948.0,23.1098,23.1264,23.0848,23.1181,50948.0
2021-12-07 13:40:00,27.76,27.77,27.7,27.75,76361.0,23.1181,23.1264,23.0681,23.1098,76361.0
2021-12-07 13:45:00,27.74,27.77,27.71,27.74,79455.0,23.1015,23.1264,23.0765,23.1015,79455.0
2021-12-07 13:50:00,27.75,27.8,27.74,27.78,57891.0,23.1098,23.1514,23.1015,23.1348,57891.0
2021-12-07 13:55:00,27.78,27.79,27.76,27.79,38329.0,23.1348,23.1431,23.1181,23.1431,38329.0
2021-12-07 14:00:00,27.79,27.81,27.76,27.8,56616.0,23.1431,23.1598,23.1181,23.1514,56616.0
2021-12-07 14:05:00,27.8,27.81,27.74,27.78,63921.0,23.1514,23.1598,23.1015,23.1348,63921.0
2021-12-07 14:10:00,27.77,27.81,27.75,27.8,55770.0,23.1264,23.1598,23.1098,23.1514,55770.0
2021-12-07 14:15:00,27.8,27.82,27.79,27.82,59836.0,23.1514,23.1681,23.1431,23.1681,59836.0
2021-12-07 14:20:00,27.82,27.85,27.82,27.84,72593.0,23.1681,23.1931,23.1681,23.1847,72593.0
2021-12-07 14:25:00,27.84,27.86,27.82,27.84,65841.0,23.1847,23.2014,23.1681,23.1847,65841.0
2021-12-07 14:30:00,27.84,27.86,27.81,27.82,113426.0,23.1847,23.2014,23.1598,23.1681,113426.0
2021-12-07 14:35:00,27.82,27.87,27.81,27.85,56036.0,23.1681,23.2097,23.1598,23.1931,56036.0
2021-12-07 14:40:00,27.85,27.87,27.81,27.83,91362.0,23.1931,23.2097,23.1598,23.1764,91362.0
2021-12-07 14:45:00,27.83,27.86,27.81,27.84,70351.0,23.1764,23.2014,23.1598,23.1847,70351.0
2021-12-07 14:50:00,27.85,27.89,27.84,27.87,65914.0,23.1931,23.2264,23.1847,23.2097,65914.0
2021-12-07 14:55:00,27.87,27.92,27.86,27.92,60784.0,23.2097,23.2514,23.2014,23.2514,60784.0
2021-12-07 15:00:00,27.92,27.93,27.89,27.93,71622.0,23.2514,23.2597,23.2264,23.2597,71622.0
2021-12-07 15:05:00,27.93,27.96,27.92,27.96,115083.0,23.2597,23.2847,23.2514,23.2847,115083.0
2021-12-07 15:10:00,27.96,28.0,27.95,27.99,133286.0,23.2847,23.318,23.2763,23.3097,133286.0
2021-12-07 15:15:00,27.99,27.99,27.96,27.96,95458.0,23.3097,23.3097,23.2847,23.2847,95458.0
2021-12-07 15:20:00,27.97,27.97,27.9,27.91,115394.0,23.293,23.293,23.2347,23.243,115394.0
2021-12-07 15:25:00,27.91,27.92,27.88,27.88,98105.0,23.243,23.2514,23.218,23.218,98105.0
2021-12-07 15:30:00,27.89,27.89,27.84,27.86,170651.0,23.2264,23.2264,23.1847,23.2014,170651.0
2021-12-07 15:35:00,27.86,27.87,27.79,27.82,145253.0,23.2014,23.2097,23.1431,23.1681,145253.0
2021-12-07 15:40:00,27.82,27.87,27.8,27.82,194659.0,23.1681,23.2097,23.1514,23.1681,194659.0
2021-12-07 15:45:00,27.82,27.84,27.8,27.82,204816.0,23.1681,23.1847,23.1514,23.1681,204816.0
2021-12-07 15:50:00,27.82,27.82,27.72,27.77,388127.0,23.1681,23.1681,23.0848,23.1264,388127.0
2021-12-07 15:55:00,27.77,27.81,27.73,27.78,904024.0,23.1264,23.1598,23.0931,23.1348,904024.0
2021-12-08 09:30:00,27.8,27.99,27.8,27.88,117279.0,23.1514,23.3097,23.1514,23.218,117279.0
2021-12-08 09:35:00,27.87,27.9,27.82,27.87,103499.0,23.2097,23.2347,23.1681,23.2097,103499.0
2021-12-08 09:40:00,27.87,27.89,27.81,27.82,132757.0,23.2097,23.2264,23.1598,23.1681,132757.0
2021-12-08 09:45:00,27.82,27.88,27.78,27.84,136881.0,23.1681,23.218,23.1348,23.1847,136881.0
2021-12-08 09:50:00,27.83,27.95,27.83,27.92,77261.0,23.1764,23.2763,23.1764,23.2514,77261.0
2021-12-08 09:55:00,27.92,27.93,27.83,27.87,64199.0,23.2514,23.2597,23.1764,23.2097,64199.0
2021-12-08 10:00:00,27.86,27.94,27.86,27.89,56332.0,23.2014,23.268,23.2014,23.2264,56332.0
2021-12-08 10:05:00,27.89,27.92,27.86,27.89,107895.0,23.2264,23.2514,23.2014,23.2264,107895.0
2021-12-08 10:10:00,27.88,27.91,27.78,27.78,86254.0,23.218,23.243,23.1348,23.1348,86254.0
2021-12-08 10:15:00,27.78,27.84,27.77,27.8,117547.0,23.1348,23.1847,23.1264,23.1514,117547.0
2021-12-08 10:20:00,27.8,27.82,27.75,27.75,77420.0,23.1514,23.1681,23.1098,23.1098,77420.0
2021-12-08 10:25:00,27.75,27.78,27.67,27.67,70909.0,23.1098,23.1348,23.0432,23.0432,70909.0
2021-12-08 10:30:00,27.68,27.7,27.65,27.68,89402.0,23.0515,23.0681,23.0265,23.0515,89402.0
2021-12-08 10:35:00,27.68,27.75,27.66,27.7,106751.0,23.0515,23.1098,23.0348,23.0681,106751.0
2021-12-08 10:40:00,27.7,27.75,27.67,27.71,72998.0,23.0681,23.1098,23.0432,23.0765,72998.0
2021-12-08 10:45:00,27.71,27.72,27.61,27.68,241605.0,23.0765,23.0848,22.9932,23.0515,241605.0
2021-12-08 10:50:00,27.69,27.7,27.65,27.67,114837.0,23.0598,23.0681,23.0265,23.0432,114837.0
2021-12-08 10:55:00,27.68,27.68,27.62,27.63,68525.0,23.0515,23.0515,23.0015,23.0098,68525.0
2021-12-08 11:00:00,27.62,27.66,27.61,27.61,50035.0,23.0015,23.0348,22.9932,22.9932,50035.0
2021-12-08 11:05:00,27.62,27.65,27.6,27.64,79560.0,23.0015,23.0265,22.9849,23.0182,79560.0
2021-12-08 11:10:00,27.65,27.66,27.63,27.64,66427.0,23.0265,23.0348,23.0098,23.0182,66427.0
2021-12-08 11:15:00,27.64,27.65,27.6,27.61,38481.0,23.0182,23.0265,22.9849,22.9932,38481.0
2021-12-08 11:20:00,27.61,27.64,27.59,27.62,56968.0,22.9932,23.0182,22.9765,23.0015,56968.0
2021-12-08 11:25:00,27.63,27.65,27.6,27.64,77027.0,23.0098,23.0265,22.9849,23.0182,77027.0
2021-12-08 11:30:00,27.64,27.64,27.57,27.61,92585.0,23.0182,23.0182,22.9599,22.9932,92585.0
2021-12-08 11:35:00,27.61,27.66,27.6,27.63,92032.0,22.9932,23.0348,22.9849,23.0098,92032.0
2021-12-08 11:40:00,27.63,27.66,27.6,27.61,122791.0,23.0098,23.0348,22.9849,22.9932,122791.0
2021-12-08 11:45:00,27.61,27.66,27.6,27.65,65561.0,22.9932,23.0348,22.9849,23.0265,65561.0
2021-12-08 11:50:00,27.66,27.67,27.62,27.64,77187.0,23.0348,23.0432,23.0015,23.0182,77187.0
2021-12-08 11:55:00,27.64,27.65,27.58,27.59,91895.0,23.0182,23.0265,22.9682,22.9765,91895.0
2021-12-08 12:00:00,27.59,27.6,27.56,27.58,54268.0,22.9765,22.9849,22.9516,22.9682,54268.0
2021-12-08 12:05:00,27.58,27.62,27.57,27.58,99361.0,22.9682,23.0015,22.9599,22.9682,99361.0
2021-12-08 12:10:00,27.59,27.63,27.58,27.58,100602.0,22.9765,23.0098,22.9682,22.9682,100602.0
2021-12-08 12:15:00,27.59,27.6,27.56,27.58,43140.0,22.9765,22.9849,22.9516,22.9682,43140.0
2021-12-08 12:20:00,27.58,27.6,27.56,27.59,76010.0,22.9682,22.9849,22.9516,22.9765,76010.0
2021-12-08 12:25:00,27.59,27.63,27.58,27.63,233891.0,22.9765,23.0098,22.9682,23.0098,233891.0
2021-12-08 12:30:00,27.63,27.65,27.6,27.64,201538.0,23.0098,23.0265,22.9849,23.0182,201538.0
2021-12-08 12:35:00,27.64,27.69,27.64,27.66,214160.0,23.0182,23.0598,23.0182,23.0348,214160.0
2021-12-08 12:40:00,27.67,27.67,27.64,27.66,75079.0,23.0432,23.0432,23.0182,23.0348,75079.0
2021-12-08 12:45:00,27.66,27.68,27.64,27.66,61181.0,23.0348,23.0515,23.0182,23.0348,61181.0
2021-12-08 12:50:00,27.66,27.68,27.64,27.66,98056.0,23.0348,23.0515,23.0182,23.0348,98056.0
2021-12-08 12:55:00,27.66,27.67,27.63,27.64,218982.0,23.0348,23.0432,23.0098,23.0182,218982.0
2021-12-08 13:00:00,27.64,27.65,27.59,27.6,36371.0,23.0182,23.0265,22.9765,22.9849,36371.0
2021-12-08 13:05:00,27.61,27.67,27.6,27.66,129030.0,22.9932,23.0432,22.9849,23.0348,129030.0
2021-12-08 13:10:00,27.66,27.66,27.61,27.62,145135.0,23.0348,23.0348,22.9932,23.0015,145135.0
2021-12-08 13:15:00,27.62,27.63,27.61,27.62,125178.0,23.0015,23.0098,22.9932,23.0015,125178.0
2021-12-08 13:20:00,27.62,27.62,27.59,27.61,60495.0,23.0015,23.0015,22.9765,22.9932,60495.0
2021-12-08 13:25:00,27.61,27.67,27.6,27.63,151161.0,22.9932,23.0432,22.9849,23.0098,151161.0
2021-12-08 13:30:00,27.63,27.64,27.6,27.61,155154.0,23.0098,23.0182,22.9849,22.9932,155154.0
2021-12-08 13:35:00,27.61,27.66,27.6,27.64,120820.0,22.9932,23.0348,22.9849,23.0182,120820.0
2021-12-08 13:40:00,27.64,27.72,27.63,27.7,230954.0,23.0182,23.0848,23.0098,23.0681,230954.0
2021-12-08 13:45:00,27.7,27.7,27.65,27.65,88657.0,23.0681,23.0681,23.0265,23.0265,88657.0
2021-12-08 13:50:00,27.66,27.71,27.65,27.68,134805.0,23.0348,23.0765,23.0265,23.0515,134805.0
2021-12-08 13:55:00,27.69,27.71,27.68,27.71,124390.0,23.0598,23.0765,23.0515,23.0765,124390.0
2021-12-08 14:00:00,27.71,27.75,27.7,27.75,58112.0,23.0765,23.1098,23.0681,23.1098,58112.0
2021-12-08 14:05:00,27.75,27.76,27.71,27.72,59399.0,23.1098,23.1181,23.0765,23.0848,59399.0
2021-12-08 14:10:00,27.71,27.73,27.71,27.72,19533.0,23.0765,23.0931,23.0765,23.0848,19533.0
2021-12-08 14:15:00,27.73,27.77,27.72,27.77,59084.0,23.0931,23.1264,23.0848,23.1264,59084.0
2021-12-08 14:20:00,27.77,27.79,27.75,27.76,84695.0,23.1264,23.1431,23.1098,23.1181,84695.0
2021-12-08 14:25:00,27.77,27.78,27.71,27.75,65294.0,23.1264,23.1348,23.0765,23.1098,65294.0
2021-12-08 14:30:00,27.75,27.78,27.74,27.77,65753.0,23.1098,23.1348,23.1015,23.1264,65753.0
2021-12-08 14:35:00,27.77,27.79,27.76,27.77,57339.0,23.1264,23.1431,23.1181,23.1264,57339.0
2021-12-08 14:40:00,27.78,27.79,27.76,27.76,49214.0,23.1348,23.1431,23.1181,23.1181,49214.0
2021-12-08 14:45:00,27.77,27.77,27.71,27.72,72867.0,23.1264,23.1264,23.0765,23.0848,72867.0
2021-12-08 14:50:00,27.73,27.74,27.69,27.71,113166.0,23.0931,23.1015,23.0598,23.0765,113166.0
2021-12-08 14:55:00,27.71,27.76,27.7,27.74,100661.0,23.0765,23.1181,23.0681,23.1015,100661.0
2021-12-08 15:00:00,27.74,27.75,27.69,27.74,138091.0,23.1015,23.1098,23.0598,23.1015,138091.0
2021-12-08 15:05:00,27.74,27.75,27.72,27.74,77892.0,23.1015,23.1098,23.0848,23.1015,77892.0
2021-12-08 15:10:00,27.74,27.75,27.72,27.74,61226.0,23.1015,23.1098,23.0848,23.1015,61226.0
2021-12-08 15:15:00,27.74,27.75,27.69,27.72,87946.0,23.1015,23.1098,23.0598,23.0848,87946.0
2021-12-08 15:20:00,27.71,27.75,27.71,27.74,42876.0,23.0765,23.1098,23.0765,23.1015,42876.0
2021-12-08 15:25:00,27.75,27.77,27.73,27.75,119271.0,23.1098,23.1264,23.0931,23.1098,119271.0
2021-12-08 15:30:00,27.75,27.76,27.71,27.74,116699.0,23.1098,23.1181,23.0765,23.1015,116699.0
2021-12-08 15:35:00,27.74,27.76,27.69,27.7,147174.0,23.1015,23.1181,23.0598,23.0681,147174.0
2021-12-08 15:40:00,27.71,27.72,27.68,27.69,205043.0,23.0765,23.0848,23.0515,23.0598,205043.0
2021-12-08 15:45:00,27.69,27.7,27.65,27.65,201535.0,23.0598,23.0681,23.0265,23.0265,201535.0
2021-12-08 15:50:00,27.66,27.69,27.64,27.67,414833.0,23.0348,23.0598,23.0182,23.0432,414833.0
2021-12-08 15:55:00,27.67,27.67,27.62,27.63,690398.0,23.0432,23.0432,23.0015,23.0098,690398.0
2021-12-09 09:30:00,27.12,27.12,26.99,27.09,106921.0,22.933,22.933,22.8231,22.9076,106921.0
2021-12-09 09:35:00,27.09,27.11,27.0,27.07,111873.0,22.9076,22.9245,22.8315,22.8907,111873.0
2021-12-09 09:40:00,27.06,27.07,26.92,26.94,57900.0,22.8822,22.8907,22.7639,22.7808,57900.0
2021-12-09 09:45:00,26.94,26.94,26.82,26.84,71913.0,22.7808,22.7808,22.6793,22.6962,71913.0
2021-12-09 09:50:00,26.84,26.86,26.8,26.83,57531.0,22.6962,22.7131,22.6624,22.6878,57531.0
2021-12-09 09:55:00,26.82,26.86,26.78,26.84,61359.0,22.6793,22.7131,22.6455,22.6962,61359.0
2021-12-09 10:00:00,26.83,26.89,26.79,26.89,58654.0,22.6878,22.7385,22.6539,22.7385,58654.0
2021-12-09 10:05:00,26.88,26.92,26.87,26.87,51389.0,22.73,22.7639,22.7216,22.7216,51389.0
2021-12-09 10:10:00,26.87,26.94,26.87,26.91,55944.0,22.7216,22.7808,22.7216,22.7554,55944.0
2021-12-09 10:15:00,26.91,26.95,26.88,26.91,72203.0,22.7554,22.7892,22.73,22.7554,72203.0
2021-12-09 10:20:00,26.91,26.93,26.85,26.87,50618.0,22.7554,22.7723,22.7047,22.7216,50618.0
2021-12-09 10:25:00,26.87,26.88,26.84,26.86,28465.0,22.7216,22.73,22.6962,22.7131,28465.0
2021-12-09 10:30:00,26.86,26.87,26.8,26.81,80724.0,22.7131,22.7216,22.6624,22.6708,80724.0
2021-12-09 10:35:00,26.82,26.84,26.8,26.84,43406.0,22.6793,22.6962,22.6624,22.6962,43406.0
2021-12-09 10:40:00,26.84,26.87,26.83,26.86,51529.0,22.6962,22.7216,22.6878,22.7131,51529.0
2021-12-09 10:45:00,26.85,26.88,26.85,26.86,47057.0,22.7047,22.73,22.7047,22.7131,47057.0
2021-12-09 10:50:00,26.85,26.86,26.78,26.79,44952.0,22.7047,22.7131,22.6455,22.6539,44952.0
2021-12-09 10:55:00,26.79,26.81,26.76,26.8,38023.0,22.6539,22.6708,22.6286,22.6624,38023.0
2021-12-09 11:00:00,26.8,26.82,26.76,26.77,44483.0,22.6624,22.6793,22.6286,22.637,44483.0
2021-12-09 11:05:00,26.76,26.79,26.75,26.76,35516.0,22.6286,22.6539,22.6201,22.6286,35516.0
2021-12-09 11:10:00,26.76,26.77,26.73,26.75,106157.0,22.6286,22.637,22.6032,22.6201,106157.0
2021-12-09 11:15:00,26.75,26.78,26.73,26.77,52434.0,22.6201,22.6455,22.6032,22.637,52434.0
2021-12-09 11:20:00,26.78,26.8,26.75,26.79,68570.0,22.6455,22.6624,22.6201,22.6539,68570.0
2021-12-09 11:25:00,26.79,26.8,26.76,26.76,58569.0,22.6539,22.6624,22.6286,22.6286,58569.0
2021-12-09 11:30:00,26.77,26.79,26.75,26.78,94698.0,22.637,22.6539,22.6201,22.6455,94698.0
2021-12-09 11:35:00,26.78,26.79,26.74,26.75,86011.0,22.6455,22.6539,22.6117,22.6201,86011.0
2021-12-09 11:40:00,26.74,26.75,26.71,26.72,81084.0,22.6117,22.6201,22.5863,22.5947,81084.0
2021-12-09 11:45:00,26.72,26.73,26.7,26.71,49023.0,22.5947,22.6032,22.5778,22.5863,49023.0
2021-12-09 11:50:00,26.71,26.73,26.68,26.68,51312.0,22.5863,22.6032,22.5609,22.5609,51312.0
2021-12-09 11:55:00,26.68,26.69,26.63,26.66,93172.0,22.5609,22.5694,22.5186,22.544,93172.0
2021-12-09 12:00:00,26.65,26.67,26.65,26.66,54176.0,22.5355,22.5525,22.5355,22.544,54176.0
2021-12-09 12:05:00,26.66,26.66,26.62,26.66,89942.0,22.544,22.544,22.5102,22.544,89942.0
2021-12-09 12:10:00,26.65,26.69,26.64,26.68,51995.0,22.5355,22.5694,22.5271,22.5609,51995.0
2021-12-09 12:15:00,26.68,26.71,26.65,26.66,83267.0,22.5609,22.5863,22.5355,22.544,83267.0
2021-12-09 12:20:00,26.66,26.68,26.65,26.68,47364.0,22.544,22.5609,22.5355,22.5609,47364.0
2021-12-09 12:25:00,26.67,26.7,26.66,26.66,50352.0,22.5525,22.5778,22.544,22.544,50352.0
2021-12-09 12:30:00,26.66,26.68,26.65,26.66,52883.0,22.544,22.5609,22.5355,22.544,52883.0
2021-12-09 12:35:00,26.66,26.67,26.64,26.67,73549.0,22.544,22.5525,22.5271,22.5525,73549.0
2021-12-09 12:40:00,26.67,26.72,26.66,26.71,35018.0,22.5525,22.5947,22.544,22.5863,35018.0
2021-12-09 12:45:00,26.71,26.73,26.71,26.72,45650.0,22.5863,22.6032,22.5863,22.5947,45650.0
2021-12-09 12:50:00,26.72,26.74,26.71,26.73,39555.0,22.5947,22.6117,22.5863,22.6032,39555.0
2021-12-09 12:55:00,26.73,26.75,26.71,26.75,74275.0,22.6032,22.6201,22.5863,22.6201,74275.0
2021-12-09 13:00:00,26.74,26.77,26.72,26.76,60737.0,22.6117,22.637,22.5947,22.6286,60737.0
2021-12-09 13:05:00,26.76,26.77,26.74,26.76,51074.0,22.6286,22.637,22.6117,22.6286,51074.0
2021-12-09 13:10:00,26.76,26.77,26.73,26.74,46790.0,22.6286,22.637,22.6032,22.6117,46790.0
2021-12-09 13:15:00,26.74,26.76,26.72,26.73,47114.0,22.6117,22.6286,22.5947,22.6032,47114.0
2021-12-09 13:20:00,26.73,26.74,26.71,26.71,26560.0,22.6032,22.6117,22.5863,22.5863,26560.0
2021-12-09 13:25:00,26.71,26.72,26.69,26.7,42347.0,22.5863,22.5947,22.5694,22.5778,42347.0
2021-12-09 13:30:00,26.7,26.73,26.69,26.71,50690.0,22.5778,22.6032,22.5694,22.5863,50690.0
2021-12-09 13:35:00,26.71,26.73,26.7,26.71,43142.0,22.5863,22.6032,22.5778,22.5863,43142.0
2021-12-09 13:40:00,26.71,26.71,26.68,26.7,50967.0,22.5863,22.5863,22.5609,22.5778,50967.0
2021-12-09 13:45:00,26.7,26.71,26.67,26.68,84430.0,22.5778,22.5863,22.5525,22.5609,84430.0
2021-12-09 13:50:00,26.68,26.7,26.67,26.69,60718.0,22.5609,22.5778,22.5525,22.5694,60718.0
2021-12-09 13:55:00,26.69,26.71,26.68,26.69,38982.0,22.5694,22.5863,22.5609,22.5694,38982.0
2021-12-09 14:00:00,26.69,26.73,26.68,26.7,67157.0,22.5694,22.6032,22.5609,22.5778,67157.0
2021-12-09 14:05:00,26.71,26.73,26.7,26.7,42900.0,22.5863,22.6032,22.5778,22.5778,42900.0
2021-12-09 14:10:00,26.71,26.71,26.68,26.68,37938.0,22.5863,22.5863,22.5609,22.5609,37938.0
2021-12-09 14:15:00,26.69,26.7,26.66,26.67,49712.0,22.5694,22.5778,22.544,22.5525,49712.0
2021-12-09 14:20:00,26.67,26.69,26.65,26.68,46754.0,22.5525,22.5694,22.5355,22.5609,46754.0
2021-12-09 14:25:00,26.67,26.68,26.6,26.61,71744.0,22.5525,22.5609,22.4933,22.5017,71744.0
2021-12-09 14:30:00,26.61,26.63,26.58,26.59,50159.0,22.5017,22.5186,22.4764,22.4848,50159.0
2021-12-09 14:35:00,26.59,26.6,26.55,26.57,46073.0,22.4848,22.4933,22.451,22.4679,46073.0
2021-12-09 14:40:00,26.56,26.58,26.54,26.54,59362.0,22.4594,22.4764,22.4425,22.4425,59362.0
2021-12-09 14:45:00,26.55,26.55,26.5,26.53,69722.0,22.451,22.451,22.4087,22.4341,69722.0
2021-12-09 14:50:00,26.53,26.55,26.52,26.53,49917.0,22.4341,22.451,22.4256,22.4341,49917.0
2021-12-09 14:55:00,26.53,26.55,26.51,26.55,59994.0,22.4341,22.451,22.4172,22.451,59994.0
2021-12-09 15:00:00,26.55,26.57,26.53,26.55,101730.0,22.451,22.4679,22.4341,22.451,101730.0
2021-12-09 15:05:00,26.55,26.57,26.54,26.56,67331.0,22.451,22.4679,22.4425,22.4594,67331.0
2021-12-09 15:10:00,26.57,26.59,26.54,26.58,62072.0,22.4679,22.4848,22.4425,22.4764,62072.0
2021-12-09 15:15:00,26.58,26.6,26.57,26.59,33885.0,22.4764,22.4933,22.4679,22.4848,33885.0
2021-12-09 15:20:00,26.59,26.6,26.57,26.59,49595.0,22.4848,22.4933,22.4679,22.4848,49595.0
2021-12-09 15:25:00,26.59,26.63,26.58,26.61,77799.0,22.4848,22.5186,22.4764,22.5017,77799.0
2021-12-09 15:30:00,26.6,26.63,26.59,26.62,84867.0,22.4933,22.5186,22.4848,22.5102,84867.0
2021-12-09 15:35:00,26.62,26.66,26.61,26.64,89002.0,22.5102,22.544,22.5017,22.5271,89002.0
2021-12-09 15:40:00,26.63,26.64,26.62,26.63,114660.0,22.5186,22.5271,22.5102,22.5186,114660.0
2021-12-09 15:45:00,26.63,26.65,26.62,26.64,99369.0,22.5186,22.5355,22.5102,22.5271,99369.0
2021-12-09 15:50:00,26.65,26.66,26.62,26.64,117777.0,22.5355,22.544,22.5102,22.5271,117777.0
2021-12-09 15:55:00,26.64,26.65,26.6,26.62,446838.0,22.5271,22.5355,22.4933,22.5102,446838.0
2021-12-10 09:30:00,26.8,26.85,26.62,26.73,186559.0,22.6624,22.7047,22.5102,22.6032,186559.0
2021-12-10 09:35:00,26.73,26.77,26.65,26.65,51900.0,22.6032,22.637,22.5355,22.5355,51900.0
2021-12-10 09:40:00,26.66,26.67,26.59,26.63,39458.0,22.544,22.5525,22.4848,22.5186,39458.0
2021-12-10 09:45:00,26.63,26.64,26.51,26.52,61123.0,22.5186,22.5271,22.4172,22.4256,61123.0
2021-12-10 09:50:00,26.53,26.59,26.53,26.57,37805.0,22.4341,22.4848,22.4341,22.4679,37805.0
2021-12-10 09:55:00,26.56,26.56,26.48,26.51,59404.0,22.4594,22.4594,22.3918,22.4172,59404.0
2021-12-10 10:00:00,26.5,26.51,26.41,26.44,63627.0,22.4087,22.4172,22.3326,22.358,63627.0
2021-12-10 10:05:00,26.43,26.48,26.41,26.44,80424.0,22.3495,22.3918,22.3326,22.358,80424.0
2021-12-10 10:10:00,26.43,26.45,26.39,26.42,73240.0,22.3495,22.3664,22.3157,22.3411,73240.0
2021-12-10 10:15:00,26.41,26.47,26.38,26.43,96979.0,22.3326,22.3833,22.3072,22.3495,96979.0
2021-12-10 10:20:00,26.44,26.47,26.41,26.46,55384.0,22.358,22.3833,22.3326,22.3749,55384.0
2021-12-10 10:25:00,26.45,26.46,26.39,26.41,64091.0,22.3664,22.3749,22.3157,22.3326,64091.0
2021-12-10 10:30:00,26.4,26.43,26.34,26.35,88700.0,22.3241,22.3495,22.2734,22.2819,88700.0
2021-12-10 10:35:00,26.35,26.39,26.32,26.37,91892.0,22.2819,22.3157,22.2565,22.2988,91892.0
2021-12-10 10:40:00,26.38,26.43,26.36,26.42,58756.0,22.3072,22.3495,22.2903,22.3411,58756.0
2021-12-10 10:45:00,26.42,26.43,26.39,26.4,53613.0,22.3411,22.3495,22.3157,22.3241,53613.0
2021-12-10 10:50:00,26.4,26.46,26.39,26.43,43964.0,22.3241,22.3749,22.3157,22.3495,43964.0
2021-12-10 10:55:00,26.43,26.46,26.4,26.46,47545.0,22.3495,22.3749,22.3241,22.3749,47545.0
2021-12-10 11:00:00,26.45,26.46,26.39,26.41,78835.0,22.3664,22.3749,22.3157,22.3326,78835.0
2021-12-10 11:05:00,26.42,26.45,26.31,26.32,75916.0,22.3411,22.3664,22.248,22.2565,75916.0
2021-12-10 11:10:00,26.31,26.33,26.27,26.28,147956.0,22.248,22.265,22.2142,22.2227,147956.0
2021-12-10 11:15:00,26.27,26.33,26.25,26.3,132599.0,22.2142,22.265,22.1973,22.2396,132599.0
2021-12-10 11:20:00,26.3,26.35,26.29,26.33,73591.0,22.2396,22.2819,22.2311,22.265,73591.0
2021-12-10 11:25:00,26.32,26.34,26.31,26.34,46971.0,22.2565,22.2734,22.248,22.2734,46971.0
2021-12-10 11:30:00,26.33,26.37,26.33,26.35,102842.0,22.265,22.2988,22.265,22.2819,102842.0
2021-12-10 11:35:00,26.35,26.36,26.33,26.36,58194.0,22.2819,22.2903,22.265,22.2903,58194.0
2021-12-10 11:40:00,26.36,26.38,26.35,26.37,60063.0,22.2903,22.3072,22.2819,22.2988,60063.0
2021-12-10 11:45:00,26.37,26.41,26.36,26.41,31613.0,22.2988,22.3326,22.2903,22.3326,31613.0
2021-12-10 11:50:00,26.41,26.44,26.37,26.38,53032.0,22.3326,22.358,22.2988,22.3072,53032.0
2021-12-10 11:55:00,26.38,26.38,26.34,26.38,52657.0,22.3072,22.3072,22.2734,22.3072,52657.0
2021-12-10 12:00:00,26.38,26.41,26.37,26.39,61954.0,22.3072,22.3326,22.2988,22.3157,61954.0
2021-12-10 12:05:00,26.4,26.42,26.37,26.37,73643.0,22.3241,22.3411,22.2988,22.2988,73643.0
2021-12-10 12:10:00,26.38,26.4,26.37,26.38,32419.0,22.3072,22.3241,22.2988,22.3072,32419.0
2021-12-10 12:15:00,26.38,26.39,26.34,26.35,44660.0,22.3072,22.3157,22.2734,22.2819,44660.0
2021-12-10 12:20:00,26.36,26.39,26.36,26.38,32496.0,22.2903,22.3157,22.2903,22.3072,32496.0
2021-12-10 12:25:00,26.38,26.4,26.35,26.36,44507.0,22.3072,22.3241,22.2819,22.2903,44507.0
2021-12-10 12:30:00,26.37,26.38,26.35,26.37,61130.0,22.2988,22.3072,22.2819,22.2988,61130.0
2021-12-10 12:35:00,26.37,26.4,26.35,26.39,56811.0,22.2988,22.3241,22.2819,22.3157,56811.0
2021-12-10 12:40:00,26.39,26.39,26.37,26.38,31823.0,22.3157,22.3157,22.2988,22.3072,31823.0
2021-12-10 12:45:00,26.39,26.4,26.38,26.38,48925.0,22.3157,22.3241,22.3072,22.3072,48925.0
2021-12-10 12:50:00,26.38,26.39,26.36,26.37,35556.0,22.3072,22.3157,22.2903,22.2988,35556.0
2021-12-10 12:55:00,26.38,26.39,26.36,26.37,14670.0,22.3072,22.3157,22.2903,22.2988,14670.0
2021-12-10 13:00:00,26.37,26.43,26.37,26.41,57580.0,22.2988,22.3495,22.2988,22.3326,57580.0
2021-12-10 13:05:00,26.4,26.41,26.38,26.39,14742.0,22.3241,22.3326,22.3072,22.3157,14742.0
2021-12-10 13:10:00,26.4,26.41,26.37,26.39,47774.0,22.3241,22.3326,22.2988,22.3157,47774.0
2021-12-10 13:15:00,26.39,26.44,26.39,26.43,34757.0,22.3157,22.358,22.3157,22.3495,34757.0
2021-12-10 13:20:00,26.43,26.44,26.38,26.4,67747.0,22.3495,22.358,22.3072,22.3241,67747.0
2021-12-10 13:25:00,26.39,26.41,26.39,26.4,18886.0,22.3157,22.3326,22.3157,22.3241,18886.0
2021-12-10 13:30:00,26.4,26.41,26.36,26.38,44524.0,22.3241,22.3326,22.2903,22.3072,44524.0
2021-12-10 13:35:00,26.38,26.41,26.37,26.41,47720.0,22.3072,22.3326,22.2988,22.3326,47720.0
2021-12-10 13:40:00,26.4,26.43,26.4,26.42,30123.0,22.3241,22.3495,22.3241,22.3411,30123.0
2021-12-10 13:45:00,26.42,26.44,26.41,26.42,31146.0,22.3411,22.358,22.3326,22.3411,31146.0
2021-12-10 13:50:00,26.43,26.45,26.41,26.43,40074.0,22.3495,22.3664,22.3326,22.3495,40074.0
2021-12-10 13:55:00,26.43,26.49,26.42,26.48,52812.0,22.3495,22.4002,22.3411,22.3918,52812.0
2021-12-10 14:00:00,26.48,26.52,26.45,26.46,83686.0,22.3918,22.4256,22.3664,22.3749,83686.0
2021-12-10 14:05:00,26.45,26.48,26.43,26.48,55697.0,22.3664,22.3918,22.3495,22.3918,55697.0
2021-12-10 14:10:00,26.47,26.5,26.46,26.5,32423.0,22.3833,22.4087,22.3749,22.4087,32423.0
2021-12-10 14:15:00,26.5,26.52,26.49,26.52,33093.0,22.4087,22.4256,22.4002,22.4256,33093.0
2021-12-10 14:20:00,26.52,26.54,26.51,26.54,59422.0,22.4256,22.4425,22.4172,22.4425,59422.0
2021-12-10 14:25:00,26.54,26.56,26.51,26.55,39520.0,22.4425,22.4594,22.4172,22.451,39520.0
2021-12-10 14:30:00,26.55,26.57,26.48,26.5,87579.0,22.451,22.4679,22.3918,22.4087,87579.0
2021-12-10 14:35:00,26.5,26.5,26.45,26.46,49101.0,22.4087,22.4087,22.3664,22.3749,49101.0
2021-12-10 14:40:00,26.47,26.48,26.46,26.48,53231.0,22.3833,22.3918,22.3749,22.3918,53231.0
2021-12-10 14:45:00,26.48,26.51,26.47,26.49,63907.0,22.3918,22.4172,22.3833,22.4002,63907.0
2021-12-10 14:50:00,26.49,26.5,26.45,26.46,55366.0,22.4002,22.4087,22.3664,22.3749,55366.0
2021-12-10 14:55:00,26.46,26.47,26.4,26.43,48448.0,22.3749,22.3833,22.3241,22.3495,48448.0
2021-12-10 15:00:00,26.43,26.44,26.42,26.43,37433.0,22.3495,22.358,22.3411,22.3495,37433.0
2021-12-10 15:05:00,26.42,26.46,26.41,26.46,62191.0,22.3411,22.3749,22.3326,22.3749,62191.0
2021-12-10 15:10:00,26.45,26.47,26.43,26.46,68569.0,22.3664,22.3833,22.3495,22.3749,68569.0
2021-12-10 15:15:00,26.46,26.47,26.45,26.46,62864.0,22.3749,22.3833,22.3664,22.3749,62864.0
2021-12-10 15:20:00,26.46,26.5,26.46,26.47,57114.0,22.3749,22.4087,22.3749,22.3833,57114.0
2021-12-10 15:25:00,26.47,26.49,26.46,26.49,36276.0,22.3833,22.4002,22.3749,22.4002,36276.0
2021-12-10 15:30:00,26.49,26.52,26.47,26.52,79129.0,22.4002,22.4256,22.3833,22.4256,79129.0
2021-12-10 15:35:00,26.52,26.55,26.51,26.55,119630.0,22.4256,22.451,22.4172,22.451,119630.0
2021-12-10 15:40:00,26.55,26.6,26.54,26.6,119125.0,22.451,22.4933,22.4425,22.4933,119125.0
2021-12-10 15:45:00,26.6,26.61,26.58,26.6,150008.0,22.4933,22.5017,22.4764,22.4933,150008.0
2021-12-10 15:50:00,26.6,26.65,26.58,26.64,365718.0,22.4933,22.5355,22.4764,22.5271,365718.0
2021-12-10 15:55:00,26.64,26.68,26.62,26.63,967939.0,22.5271,22.5609,22.5102,22.5186,967939.0
2021-12-13 09:30:00,26.48,26.58,26.43,26.48,208516.0,22.3918,22.4764,22.3495,22.3918,208516.0
2021-12-13 09:35:00,26.47,26.48,26.3,26.32,122085.0,22.3833,22.3918,22.2396,22.2565,122085.0
2021-12-13 09:40:00,26.31,26.38,26.26,26.27,101412.0,22.248,22.3072,22.2058,22.2142,101412.0
2021-12-13 09:45:00,26.27,26.37,26.26,26.3,100634.0,22.2142,22.2988,22.2058,22.2396,100634.0
2021-12-13 09:50:00,26.3,26.31,26.18,26.2,79176.0,22.2396,22.248,22.1381,22.155,79176.0
2021-12-13 09:55:00,26.19,26.29,26.18,26.24,46238.0,22.1466,22.2311,22.1381,22.1888,46238.0
2021-12-13 10:00:00,26.23,26.24,26.16,26.16,55023.0,22.1804,22.1888,22.1212,22.1212,55023.0
2021-12-13 10:05:00,26.17,26.21,26.12,26.17,85266.0,22.1297,22.1635,22.0874,22.1297,85266.0
2021-12-13 10:10:00,26.16,26.19,26.13,26.18,65834.0,22.1212,22.1466,22.0958,22.1381,65834.0
2021-12-13 10:15:00,26.19,26.21,26.15,26.2,45404.0,22.1466,22.1635,22.1127,22.155,45404.0
2021-12-13 10:20:00,26.2,26.26,26.2,26.25,72763.0,22.155,22.2058,22.155,22.1973,72763.0
2021-12-13 10:25:00,26.25,26.27,26.19,26.24,52432.0,22.1973,22.2142,22.1466,22.1888,52432.0
2021-12-13 10:30:00,26.23,26.25,26.2,26.22,47546.0,22.1804,22.1973,22.155,22.1719,47546.0
2021-12-13 10:35:00,26.23,26.29,26.22,26.25,72985.0,22.1804,22.2311,22.1719,22.1973,72985.0
2021-12-13 10:40:00,26.25,26.25,26.16,26.18,166500.0,22.1973,22.1973,22.1212,22.1381,166500.0
2021-12-13 10:45:00,26.19,26.22,26.11,26.12,61717.0,22.1466,22.1719,22.0789,22.0874,61717.0
2021-12-13 10:50:00,26.12,26.12,26.02,26.03,89962.0,22.0874,22.0874,22.0028,22.0113,89962.0
2021-12-13 10:55:00,26.04,26.06,25.98,26.02,102203.0,22.0197,22.0366,21.969,22.0028,102203.0
2021-12-13 11:00:00,26.02,26.03,25.98,26.0,77697.0,22.0028,22.0113,21.969,21.9859,77697.0
2021-12-13 11:05:00,26.0,26.0,25.95,25.95,69051.0,21.9859,21.9859,21.9436,21.9436,69051.0
2021-12-13 11:10:00,25.95,25.95,25.9,25.93,109558.0,21.9436,21.9436,21.9013,21.9267,109558.0
2021-12-13 11:15:00,25.93,25.94,25.89,25.91,79881.0,21.9267,21.9352,21.8929,21.9098,79881.0
2021-12-13 11:20:00,25.91,25.93,25.87,25.93,97005.0,21.9098,21.9267,21.876,21.9267,97005.0
2021-12-13 11:25:00,25.92,25.96,25.88,25.89,155521.0,21.9183,21.9521,21.8844,21.8929,155521.0
2021-12-13 11:30:00,25.89,25.95,25.88,25.95,74546.0,21.8929,21.9436,21.8844,21.9436,74546.0
2021-12-13 11:35:00,25.96,26.03,25.95,26.0,162339.0,21.9521,22.0113,21.9436,21.9859,162339.0
2021-12-13 11:40:00,26.0,26.03,25.97,26.0,68121.0,21.9859,22.0113,21.9605,21.9859,68121.0
2021-12-13 11:45:00,26.01,26.02,25.99,26.01,48926.0,21.9944,22.0028,21.9774,21.9944,48926.0
2021-12-13 11:50:00,26.01,26.04,25.98,26.02,61873.0,21.9944,22.0197,21.969,22.0028,61873.0
2021-12-13 11:55:00,26.02,26.06,25.98,26.05,51242.0,22.0028,22.0366,21.969,22.0282,51242.0
2021-12-13 12:00:00,26.05,26.08,26.02,26.05,73040.0,22.0282,22.0535,22.0028,22.0282,73040.0
2021-12-13 12:05:00,26.05,26.12,26.04,26.12,53551.0,22.0282,22.0874,22.0197,22.0874,53551.0
2021-12-13 12:10:00,26.13,26.17,26.12,26.14,54523.0,22.0958,22.1297,22.0874,22.1043,54523.0
2021-12-13 12:15:00,26.14,26.17,26.13,26.16,43135.0,22.1043,22.1297,22.0958,22.1212,43135.0
2021-12-13 12:20:00,26.15,26.21,26.15,26.2,69212.0,22.1127,22.1635,22.1127,22.155,69212.0
2021-12-13 12:25:00,26.2,26.22,26.19,26.2,26188.0,22.155,22.1719,22.1466,22.155,26188.0
2021-12-13 12:30:00,26.2,26.2,26.17,26.17,34529.0,22.155,22.155,22.1297,22.1297,34529.0
2021-12-13 12:35:00,26.17,26.21,26.16,26.19,46574.0,22.1297,22.1635,22.1212,22.1466,46574.0
2021-12-13 12:40:00,26.18,26.19,26.14,26.14,37276.0,22.1381,22.1466,22.1043,22.1043,37276.0
2021-12-13 12:45:00,26.14,26.15,26.1,26.12,61104.0,22.1043,22.1127,22.0705,22.0874,61104.0
2021-12-13 12:50:00,26.13,26.14,26.09,26.1,41343.0,22.0958,22.1043,22.062,22.0705,41343.0
2021-12-13 12:55:00,26.1,26.12,26.09,26.11,40688.0,22.0705,22.0874,22.062,22.0789,40688.0
2021-12-13 13:00:00,26.11,26.12,26.08,26.1,61089.0,22.0789,22.0874,22.0535,22.0705,61089.0
2021-12-13 13:05:00,26.09,26.13,26.07,26.1,49147.0,22.062,22.0958,22.0451,22.0705,49147.0
2021-12-13 13:10:00,26.11,26.13,26.09,26.09,49914.0,22.0789,22.0958,22.062,22.062,49914.0
2021-12-13 13:15:00,26.1,26.1,26.06,26.07,47774.0,22.0705,22.0705,22.0366,22.0451,47774.0
2021-12-13 13:20:00,26.08,26.16,26.07,26.15,70597.0,22.0535,22.1212,22.0451,22.1127,70597.0
2021-12-13 13:25:00,26.16,26.16,26.11,26.16,59729.0,22.1212,22.1212,22.0789,22.1212,59729.0
2021-12-13 13:30:00,26.16,26.17,26.12,26.14,100784.0,22.1212,22.1297,22.0874,22.1043,100784.0
2021-12-13 13:35:00,26.14,26.15,26.11,26.13,51222.0,22.1043,22.1127,22.0789,22.0958,51222.0
2021-12-13 13:40:00,26.13,26.18,26.12,26.16,81091.0,22.0958,22.1381,22.0874,22.1212,81091.0
2021-12-13 13:45:00,26.15,26.16,26.13,26.15,27138.0,22.1127,22.1212,22.0958,22.1127,27138.0
2021-12-13 13:50:00,26.15,26.16,26.11,26.13,38057.0,22.1127,22.1212,22.0789,22.0958,38057.0
2021-12-13 13:55:00,26.13,26.16,26.12,26.14,29181.0,22.0958,22.1212,22.0874,22.1043,29181.0
2021-12-13 14:00:00,26.14,26.15,26.1,26.12,48126.0,22.1043,22.1127,22.0705,22.0874,48126.0
2021-12-13 14:05:00,26.12,26.15,26.12,26.14,35241.0,22.0874,22.1127,22.0874,22.1043,35241.0
2021-12-13 14:10:00,26.15,26.17,26.14,26.16,41374.0,22.1127,22.1297,22.1043,22.1212,41374.0
2021-12-13 14:15:00,26.16,26.16,26.12,26.16,54141.0,22.1212,22.1212,22.0874,22.1212,54141.0
2021-12-13 14:20:00,26.16,26.22,26.16,26.21,75575.0,22.1212,22.1719,22.1212,22.1635,75575.0
2021-12-13 14:25:00,26.22,26.24,26.17,26.18,104081.0,22.1719,22.1888,22.1297,22.1381,104081.0
2021-12-13 14:30:00,26.18,26.19,26.13,26.13,61522.0,22.1381,22.1466,22.0958,22.0958,61522.0
2021-12-13 14:35:00,26.14,26.16,26.12,26.14,27770.0,22.1043,22.1212,22.0874,22.1043,27770.0
2021-12-13 14:40:00,26.14,26.15,26.1,26.14,80796.0,22.1043,22.1127,22.0705,22.1043,80796.0
2021-12-13 14:45:00,26.13,26.17,26.12,26.17,58365.0,22.0958,22.1297,22.0874,22.1297,58365.0
2021-12-13 14:50:00,26.16,26.17,26.14,26.14,46721.0,22.1212,22.1297,22.1043,22.1043,46721.0
2021-12-13 14:55:00,26.15,26.16,26.13,26.13,61210.0,22.1127,22.1212,22.0958,22.0958,61210.0
2021-12-13 15:00:00,26.14,26.2,26.14,26.2,115037.0,22.1043,22.155,22.1043,22.155,115037.0
2021-12-13 15:05:00,26.2,26.22,26.18,26.2,59401.0,22.155,22.1719,22.1381,22.155,59401.0
2021-12-13 15:10:00,26.2,26.28,26.19,26.26,70090.0,22.155,22.2227,22.1466,22.2058,70090.0
2021-12-13 15:15:00,26.26,26.29,26.24,26.25,88578.0,22.2058,22.2311,22.1888,22.1973,88578.0
2021-12-13 15:20:00,26.25,26.27,26.22,26.27,53197.0,22.1973,22.2142,22.1719,22.2142,53197.0
2021-12-13 15:25:00,26.27,26.28,26.25,26.27,46891.0,22.2142,22.2227,22.1973,22.2142,46891.0
2021-12-13 15:30:00,26.27,26.29,26.26,26.27,67108.0,22.2142,22.2311,22.2058,22.2142,67108.0
2021-12-13 15:35:00,26.27,26.29,26.23,26.26,126113.0,22.2142,22.2311,22.1804,22.2058,126113.0
2021-12-13 15:40:00,26.25,26.28,26.24,26.24,91886.0,22.1973,22.2227,22.1888,22.1888,91886.0
2021-12-13 15:45:00,26.24,26.29,26.23,26.25,124046.0,22.1888,22.2311,22.1804,22.1973,124046.0
2021-12-13 15:50:00,26.25,26.28,26.2,26.28,233464.0,22.1973,22.2227,22.155,22.2227,233464.0
2021-12-13 15:55:00,26.28,26.31,26.24,26.24,841544.0,22.2227,22.248,22.1888,22.1888,841544.0
2021-12-14 09:30:00,26.28,26.28,26.11,26.14,137340.0,22.2227,22.2227,22.0789,22.1043,137340.0
2021-12-14 09:35:00,26.13,26.2,26.05,26.15,64194.0,22.0958,22.155,22.0282,22.1127,64194.0
2021-12-14 09:40:00,26.16,26.24,26.15,26.19,66207.0,22.1212,22.1888,22.1127,22.1466,66207.0
2021-12-14 09:45:00,26.18,26.29,26.18,26.26,56745.0,22.1381,22.2311,22.1381,22.2058,56745.0
2021-12-14 09:50:00,26.27,26.34,26.25,26.33,64761.0,22.2142,22.2734,22.1973,22.265,64761.0
2021-12-14 09:55:00,26.33,26.4,26.32,26.36,84920.0,22.265,22.3241,22.2565,22.2903,84920.0
2021-12-14 10:00:00,26.35,26.5,26.35,26.44,94839.0,22.2819,22.4087,22.2819,22.358,94839.0
2021-12-14 10:05:00,26.44,26.49,26.41,26.43,69128.0,22.358,22.4002,22.3326,22.3495,69128.0
2021-12-14 10:10:00,26.43,26.44,26.36,26.41,33908.0,22.3495,22.358,22.2903,22.3326,33908.0
2021-12-14 10:15:00,26.4,26.42,26.36,26.39,42471.0,22.3241,22.3411,22.2903,22.3157,42471.0
2021-12-14 10:20:00,26.39,26.45,26.35,26.41,56371.0,22.3157,22.3664,22.2819,22.3326,56371.0
2021-12-14 10:25:00,26.42,26.46,26.4,26.42,23783.0,22.3411,22.3749,22.3241,22.3411,23783.0
2021-12-14 10:30:00,26.41,26.42,26.36,26.37,38574.0,22.3326,22.3411,22.2903,22.2988,38574.0
2021-12-14 10:35:00,26.37,26.39,26.34,26.36,60474.0,22.2988,22.3157,22.2734,22.2903,60474.0
2021-12-14 10:40:00,26.36,26.39,26.35,26.37,47437.0,22.2903,22.3157,22.2819,22.2988,47437.0
2021-12-14 10:45:00,26.37,26.39,26.35,26.37,88260.0,22.2988,22.3157,22.2819,22.2988,88260.0
2021-12-14 10:50:00,26.37,26.37,26.29,26.3,214874.0,22.2988,22.2988,22.2311,22.2396,214874.0
2021-12-14 10:55:00,26.31,26.34,26.29,26.33,94918.0,22.248,22.2734,22.2311,22.265,94918.0
2021-12-14 11:00:00,26.33,26.34,26.29,26.34,63760.0,22.265,22.2734,22.2311,22.2734,63760.0
2021-12-14 11:05:00,26.34,26.36,26.31,26.31,64743.0,22.2734,22.2903,22.248,22.248,64743.0
2021-12-14 11:10:00,26.31,26.37,26.31,26.32,70834.0,22.248,22.2988,22.248,22.2565,70834.0
2021-12-14 11:15:00,26.33,26.43,26.32,26.43,101689.0,22.265,22.3495,22.2565,22.3495,101689.0
2021-12-14 11:20:00,26.43,26.43,26.33,26.38,184907.0,22.3495,22.3495,22.265,22.3072,184907.0
2021-12-14 11:25:00,26.38,26.39,26.34,26.36,57052.0,22.3072,22.3157,22.2734,22.2903,57052.0
2021-12-14 11:30:00,26.37,26.38,26.3,26.34,67665.0,22.2988,22.3072,22.2396,22.2734,67665.0
2021-12-14 11:35:00,26.34,26.38,26.32,26.38,60946.0,22.2734,22.3072,22.2565,22.3072,60946.0
2021-12-14 11:40:00,26.38,26.4,26.34,26.35,64452.0,22.3072,22.3241,22.2734,22.2819,64452.0
2021-12-14 11:45:00,26.34,26.37,26.3,26.32,46122.0,22.2734,22.2988,22.2396,22.2565,46122.0
2021-12-14 11:50:00,26.33,26.35,26.27,26.28,60352.0,22.265,22.2819,22.2142,22.2227,60352.0
2021-12-14 11:55:00,26.27,26.29,26.21,26.21,89270.0,22.2142,22.2311,22.1635,22.1635,89270.0
2021-12-14 12:00:00,26.21,26.23,26.13,26.14,82374.0,22.1635,22.1804,22.0958,22.1043,82374.0
2021-12-14 12:05:00,26.15,26.2,26.14,26.19,94273.0,22.1127,22.155,22.1043,22.1466,94273.0
2021-12-14 12:10:00,26.19,26.22,26.18,26.22,58724.0,22.1466,22.1719,22.1381,22.1719,58724.0
2021-12-14 12:15:00,26.21,26.23,26.19,26.23,55393.0,22.1635,22.1804,22.1466,22.1804,55393.0
2021-12-14 12:20:00,26.23,26.27,26.21,26.22,53784.0,22.1804,22.2142,22.1635,22.1719,53784.0
2021-12-14 12:25:00,26.22,26.24,26.21,26.23,37615.0,22.1719,22.1888,22.1635,22.1804,37615.0
2021-12-14 12:30:00,26.23,26.25,26.18,26.2,81911.0,22.1804,22.1973,22.1381,22.155,81911.0
2021-12-14 12:35:00,26.2,26.22,26.18,26.2,59632.0,22.155,22.1719,22.1381,22.155,59632.0
2021-12-14 12:40:00,26.2,26.2,26.17,26.19,50624.0,22.155,22.155,22.1297,22.1466,50624.0
2021-12-14 12:45:00,26.18,26.22,26.16,26.18,67911.0,22.1381,22.1719,22.1212,22.1381,67911.0
2021-12-14 12:50:00,26.18,26.22,26.17,26.21,42965.0,22.1381,22.1719,22.1297,22.1635,42965.0
2021-12-14 12:55:00,26.2,26.22,26.19,26.2,86986.0,22.155,22.1719,22.1466,22.155,86986.0
2021-12-14 13:00:00,26.2,26.22,26.19,26.21,46365.0,22.155,22.1719,22.1466,22.1635,46365.0
2021-12-14 13:05:00,26.21,26.24,26.2,26.21,46792.0,22.1635,22.1888,22.155,22.1635,46792.0
2021-12-14 13:10:00,26.21,26.23,26.2,26.21,47953.0,22.1635,22.1804,22.155,22.1635,47953.0
2021-12-14 13:15:00,26.22,26.23,26.18,26.21,67243.0,22.1719,22.1804,22.1381,22.1635,67243.0
2021-12-14 13:20:00,26.21,26.22,26.17,26.17,55929.0,22.1635,22.1719,22.1297,22.1297,55929.0
2021-12-14 13:25:00,26.17,26.18,26.14,26.15,53866.0,22.1297,22.1381,22.1043,22.1127,53866.0
2021-12-14 13:30:00,26.15,26.16,26.13,26.13,46145.0,22.1127,22.1212,22.0958,22.0958,46145.0
2021-12-14 13:35:00,26.14,26.16,26.12,26.14,48472.0,22.1043,22.1212,22.0874,22.1043,48472.0
2021-12-14 13:40:00,26.14,26.15,26.09,26.11,31306.0,22.1043,22.1127,22.062,22.0789,31306.0
2021-12-14 13:45:00,26.11,26.15,26.1,26.12,38673.0,22.0789,22.1127,22.0705,22.0874,38673.0
2021-12-14 13:50:00,26.12,26.13,26.09,26.1,49100.0,22.0874,22.0958,22.062,22.0705,49100.0
2021-12-14 13:55:00,26.09,26.1,26.04,26.06,63911.0,22.062,22.0705,22.0197,22.0366,63911.0
2021-12-14 14:00:00,26.07,26.09,26.04,26.05,76550.0,22.0451,22.062,22.0197,22.0282,76550.0
2021-12-14 14:05:00,26.05,26.08,26.0,26.08,112118.0,22.0282,22.0535,21.9859,22.0535,112118.0
2021-12-14 14:10:00,26.07,26.09,26.04,26.08,48001.0,22.0451,22.062,22.0197,22.0535,48001.0
2021-12-14 14:15:00,26.07,26.1,26.07,26.1,53519.0,22.0451,22.0705,22.0451,22.0705,53519.0
2021-12-14 14:20:00,26.1,26.1,26.07,26.1,48500.0,22.0705,22.0705,22.0451,22.0705,48500.0
2021-12-14 14:25:00,26.09,26.1,26.04,26.05,41889.0,22.062,22.0705,22.0197,22.0282,41889.0
2021-12-14 14:30:00,26.05,26.06,26.03,26.05,74972.0,22.0282,22.0366,22.0113,22.0282,74972.0
2021-12-14 14:35:00,26.04,26.05,26.02,26.04,59063.0,22.0197,22.0282,22.0028,22.0197,59063.0
2021-12-14 14:40:00,26.04,26.07,26.02,26.04,56952.0,22.0197,22.0451,22.0028,22.0197,56952.0
2021-12-14 14:45:00,26.03,26.05,26.0,26.01,40510.0,22.0113,22.0282,21.9859,21.9944,40510.0
2021-12-14 14:50:00,26.02,26.02,25.97,25.98,57713.0,22.0028,22.0028,21.9605,21.969,57713.0
2021-12-14 14:55:00,25.98,26.01,25.96,26.0,121534.0,21.969,21.9944,21.9521,21.9859,121534.0
2021-12-14 15:00:00,26.0,26.06,26.0,26.04,66460.0,21.9859,22.0366,21.9859,22.0197,66460.0
2021-12-14 15:05:00,26.04,26.05,25.99,26.02,98195.0,22.0197,22.0282,21.9774,22.0028,98195.0
2021-12-14 15:10:00,26.01,26.03,25.97,26.0,147601.0,21.9944,22.0113,21.9605,21.9859,147601.0
2021-12-14 15:15:00,26.0,26.03,25.99,26.0,53265.0,21.9859,22.0113,21.9774,21.9859,53265.0
2021-12-14 15:20:00,26.0,26.01,25.97,26.0,77655.0,21.9859,21.9944,21.9605,21.9859,77655.0
2021-12-14 15:25:00,26.0,26.03,25.97,26.03,75731.0,21.9859,22.0113,21.9605,22.0113,75731.0
2021-12-14 15:30:00,26.03,26.03,25.98,25.99,107380.0,22.0113,22.0113,21.969,21.9774,107380.0
2021-12-14 15:35:00,26.0,26.0,25.96,25.96,129894.0,21.9859,21.9859,21.9521,21.9521,129894.0
2021-12-14 15:40:00,25.96,25.97,25.9,25.91,154814.0,21.9521,21.9605,21.9013,21.9098,154814.0
2021-12-14 15:45:00,25.91,25.94,25.89,25.92,169621.0,21.9098,21.9352,21.8929,21.9183,169621.0
2021-12-14 15:50:00,25.91,25.93,25.85,25.86,300761.0,21.9098,21.9267,21.8591,21.8675,300761.0
2021-12-14 15:55:00,25.85,25.89,25.82,25.88,643215.0,21.8591,21.8929,21.8337,21.8844,643215.0
2021-12-15 09:30:00,25.89,25.99,25.88,25.89,74581.0,21.8929,21.9774,21.8844,21.8929,74581.0
2021-12-15 09:35:00,25.89,25.91,25.74,25.77,70191.0,21.8929,21.9098,21.766,21.7914,70191.0
2021-12-15 09:40:00,25.76,25.78,25.69,25.71,90575.0,21.783,21.7999,21.7238,21.7407,90575.0
2021-12-15 09:45:00,25.71,25.73,25.65,25.7,96156.0,21.7407,21.7576,21.6899,21.7322,96156.0
2021-12-15 09:50:00,25.7,25.74,25.66,25.74,55325.0,21.7322,21.766,21.6984,21.766,55325.0
2021-12-15 09:55:00,25.74,25.74,25.66,25.67,79185.0,21.766,21.766,21.6984,21.7068,79185.0
2021-12-15 10:00:00,25.66,25.73,25.64,25.64,100101.0,21.6984,21.7576,21.6815,21.6815,100101.0
2021-12-15 10:05:00,25.64,25.66,25.54,25.54,84597.0,21.6815,21.6984,21.5969,21.5969,84597.0
2021-12-15 10:10:00,25.55,25.59,25.5,25.52,88052.0,21.6054,21.6392,21.5631,21.58,88052.0
2021-12-15 10:15:00,25.52,25.52,25.46,25.46,114482.0,21.58,21.58,21.5293,21.5293,114482.0
2021-12-15 10:20:00,25.47,25.5,25.43,25.46,120892.0,21.5377,21.5631,21.5039,21.5293,120892.0
2021-12-15 10:25:00,25.46,25.55,25.45,25.53,130245.0,21.5293,21.6054,21.5208,21.5885,130245.0
2021-12-15 10:30:00,25.54,25.59,25.52,25.57,89048.0,21.5969,21.6392,21.58,21.6223,89048.0
2021-12-15 10:35:00,25.57,25.59,25.53,25.57,77808.0,21.6223,21.6392,21.5885,21.6223,77808.0
2021-12-15 10:40:00,25.58,25.63,25.56,25.58,168380.0,21.6307,21.673,21.6138,21.6307,168380.0
2021-12-15 10:45:00,25.58,25.58,25.5,25.52,81172.0,21.6307,21.6307,21.5631,21.58,81172.0
2021-12-15 10:50:00,25.52,25.55,25.5,25.54,124227.0,21.58,21.6054,21.5631,21.5969,124227.0
2021-12-15 10:55:00,25.54,25.66,25.54,25.66,148970.0,21.5969,21.6984,21.5969,21.6984,148970.0
2021-12-15 11:00:00,25.66,25.71,25.64,25.67,78683.0,21.6984,21.7407,21.6815,21.7068,78683.0
2021-12-15 11:05:00,25.66,25.68,25.63,25.64,55461.0,21.6984,21.7153,21.673,21.6815,55461.0
2021-12-15 11:10:00,25.65,25.68,25.64,25.67,42274.0,21.6899,21.7153,21.6815,21.7068,42274.0
2021-12-15 11:15:00,25.67,25.71,25.65,25.71,81460.0,21.7068,21.7407,21.6899,21.7407,81460.0
2021-12-15 11:20:00,25.7,25.77,25.68,25.75,50451.0,21.7322,21.7914,21.7153,21.7745,50451.0
2021-12-15 11:25:00,25.75,25.76,25.69,25.69,55516.0,21.7745,21.783,21.7238,21.7238,55516.0
2021-12-15 11:30:00,25.69,25.7,25.65,25.69,47833.0,21.7238,21.7322,21.6899,21.7238,47833.0
2021-12-15 11:35:00,25.68,25.71,25.65,25.7,48697.0,21.7153,21.7407,21.6899,21.7322,48697.0
2021-12-15 11:40:00,25.7,25.75,25.69,25.75,66426.0,21.7322,21.7745,21.7238,21.7745,66426.0
2021-12-15 11:45:00,25.74,25.74,25.72,25.74,42950.0,21.766,21.766,21.7491,21.766,42950.0
2021-12-15 11:50:00,25.74,25.74,25.68,25.72,42049.0,21.766,21.766,21.7153,21.7491,42049.0
2021-12-15 11:55:00,25.73,25.76,25.72,25.74,49943.0,21.7576,21.783,21.7491,21.766,49943.0
2021-12-15 12:00:00,25.74,25.78,25.74,25.77,55626.0,21.766,21.7999,21.766,21.7914,55626.0
2021-12-15 12:05:00,25.77,25.79,25.74,25.77,44069.0,21.7914,21.8083,21.766,21.7914,44069.0
2021-12-15 12:10:00,25.76,25.79,25.74,25.79,30031.0,21.783,21.8083,21.766,21.8083,30031.0
2021-12-15 12:15:00,25.78,25.78,25.72,25.72,43860.0,21.7999,21.7999,21.7491,21.7491,43860.0
2021-12-15 12:20:00,25.73,25.75,25.71,25.74,20992.0,21.7576,21.7745,21.7407,21.766,20992.0
2021-12-15 12:25:00,25.75,25.82,25.74,25.82,57596.0,21.7745,21.8337,21.766,21.8337,57596.0
2021-12-15 12:30:00,25.81,25.82,25.79,25.8,34773.0,21.8252,21.8337,21.8083,21.8168,34773.0
2021-12-15 12:35:00,25.8,25.81,25.77,25.78,29485.0,21.8168,21.8252,21.7914,21.7999,29485.0
2021-12-15 12:40:00,25.77,25.79,25.76,25.78,47656.0,21.7914,21.8083,21.783,21.7999,47656.0
2021-12-15 12:45:00,25.79,25.79,25.75,25.79,57768.0,21.8083,21.8083,21.7745,21.8083,57768.0
2021-12-15 12:50:00,25.79,25.81,25.77,25.81,75640.0,21.8083,21.8252,21.7914,21.8252,75640.0
2021-12-15 12:55:00,25.81,25.82,25.79,25.8,88093.0,21.8252,21.8337,21.8083,21.8168,88093.0
2021-12-15 13:00:00,25.8,25.81,25.79,25.79,39946.0,21.8168,21.8252,21.8083,21.8083,39946.0
2021-12-15 13:05:00,25.79,25.82,25.78,25.82,32872.0,21.8083,21.8337,21.7999,21.8337,32872.0
2021-12-15 13:10:00,25.81,25.85,25.8,25.84,28034.0,21.8252,21.8591,21.8168,21.8506,28034.0
2021-12-15 13:15:00,25.83,25.84,25.8,25.82,55451.0,21.8421,21.8506,21.8168,21.8337,55451.0
2021-12-15 13:20:00,25.81,25.81,25.78,25.8,39010.0,21.8252,21.8252,21.7999,21.8168,39010.0
2021-12-15 13:25:00,25.79,25.8,25.78,25.8,38916.0,21.8083,21.8168,21.7999,21.8168,38916.0
2021-12-15 13:30:00,25.8,25.83,25.78,25.82,113879.0,21.8168,21.8421,21.7999,21.8337,113879.0
2021-12-15 13:35:00,25.82,25.82,25.77,25.78,53786.0,21.8337,21.8337,21.7914,21.7999,53786.0
2021-12-15 13:40:00,25.78,25.81,25.75,25.81,52997.0,21.7999,21.8252,21.7745,21.8252,52997.0
2021-12-15 13:45:00,25.8,25.81,25.8,25.81,20545.0,21.8168,21.8252,21.8168,21.8252,20545.0
2021-12-15 13:50:00,25.81,25.83,25.79,25.8,39107.0,21.8252,21.8421,21.8083,21.8168,39107.0
2021-12-15 13:55:00,25.81,25.84,25.79,25.81,34444.0,21.8252,21.8506,21.8083,21.8252,34444.0
2021-12-15 14:00:00,25.81,25.88,25.75,25.88,70459.0,21.8252,21.8844,21.7745,21.8844,70459.0
2021-12-15 14:05:00,25.9,25.93,25.84,25.84,108097.0,21.9013,21.9267,21.8506,21.8506,108097.0
2021-12-15 14:10:00,25.84,25.93,25.83,25.93,107277.0,21.8506,21.9267,21.8421,21.9267,107277.0
2021-12-15 14:15:00,25.93,25.93,25.81,25.81,81791.0,21.9267,21.9267,21.8252,21.8252,81791.0
2021-12-15 14:20:00,25.82,25.85,25.8,25.82,71499.0,21.8337,21.8591,21.8168,21.8337,71499.0
2021-12-15 14:25:00,25.82,25.85,25.77,25.84,66496.0,21.8337,21.8591,21.7914,21.8506,66496.0
2021-12-15 14:30:00,25.85,25.91,25.84,25.9,52485.0,21.8591,21.9098,21.8506,21.9013,52485.0
2021-12-15 14:35:00,25.9,25.92,25.86,25.86,63205.0,21.9013,21.9183,21.8675,21.8675,63205.0
2021-12-15 14:40:00,25.86,25.9,25.84,25.87,81831.0,21.8675,21.9013,21.8506,21.876,81831.0
2021-12-15 14:45:00,25.86,25.92,25.86,25.86,48192.0,21.8675,21.9183,21.8675,21.8675,48192.0
2021-12-15 14:50:00,25.86,25.91,25.84,25.87,100172.0,21.8675,21.9098,21.8506,21.876,100172.0
2021-12-15 14:55:00,25.86,25.89,25.82,25.86,51224.0,21.8675,21.8929,21.8337,21.8675,51224.0
2021-12-15 15:00:00,25.86,25.92,25.86,25.9,79754.0,21.8675,21.9183,21.8675,21.9013,79754.0
2021-12-15 15:05:00,25.89,25.92,25.88,25.89,176723.0,21.8929,21.9183,21.8844,21.8929,176723.0
2021-12-15 15:10:00,25.89,25.93,25.88,25.91,205749.0,21.8929,21.9267,21.8844,21.9098,205749.0
2021-12-15 15:15:00,25.9,26.0,25.9,25.98,93989.0,21.9013,21.9859,21.9013,21.969,93989.0
2021-12-15 15:20:00,25.98,26.06,25.98,26.05,76028.0,21.969,22.0366,21.969,22.0282,76028.0
2021-12-15 15:25:00,26.06,26.1,26.05,26.1,173142.0,22.0366,22.0705,22.0282,22.0705,173142.0
2021-12-15 15:30:00,26.1,26.1,26.05,26.07,199840.0,22.0705,22.0705,22.0282,22.0451,199840.0
2021-12-15 15:35:00,26.07,26.11,26.03,26.04,96368.0,22.0451,22.0789,22.0113,22.0197,96368.0
2021-12-15 15:40:00,26.04,26.05,25.98,25.99,107807.0,22.0197,22.0282,21.969,21.9774,107807.0
2021-12-15 15:45:00,25.99,26.0,25.93,25.94,149893.0,21.9774,21.9859,21.9267,21.9352,149893.0
2021-12-15 15:50:00,25.94,25.99,25.93,25.98,210286.0,21.9352,21.9774,21.9267,21.969,210286.0
2021-12-15 15:55:00,25.98,26.0,25.96,25.98,424035.0,21.969,21.9859,21.9521,21.969,424035.0
2021-12-16 09:30:00,26.22,26.3,26.17,26.2,110605.0,22.1719,22.2396,22.1297,22.155,110605.0
2021-12-16 09:35:00,26.19,26.28,26.19,26.27,38070.0,22.1466,22.2227,22.1466,22.2142,38070.0
2021-12-16 09:40:00,26.26,26.33,26.25,26.29,46395.0,22.2058,22.265,22.1973,22.2311,46395.0
2021-12-16 09:45:00,26.3,26.33,26.27,26.3,79996.0,22.2396,22.265,22.2142,22.2396,79996.0
2021-12-16 09:50:00,26.31,26.32,26.21,26.27,44017.0,22.248,22.2565,22.1635,22.2142,44017.0
2021-12-16 09:55:00,26.27,26.31,26.22,26.24,39866.0,22.2142,22.248,22.1719,22.1888,39866.0
2021-12-16 10:00:00,26.24,26.32,26.24,26.3,43782.0,22.1888,22.2565,22.1888,22.2396,43782.0
2021-12-16 10:05:00,26.3,26.36,26.28,26.33,33935.0,22.2396,22.2903,22.2227,22.265,33935.0
2021-12-16 10:10:00,26.33,26.38,26.31,26.35,42362.0,22.265,22.3072,22.248,22.2819,42362.0
2021-12-16 10:15:00,26.36,26.45,26.35,26.44,47585.0,22.2903,22.3664,22.2819,22.358,47585.0
2021-12-16 10:20:00,26.44,26.48,26.42,26.45,58536.0,22.358,22.3918,22.3411,22.3664,58536.0
2021-12-16 10:25:00,26.45,26.48,26.42,26.43,60215.0,22.3664,22.3918,22.3411,22.3495,60215.0
2021-12-16 10:30:00,26.44,26.45,26.38,26.39,61092.0,22.358,22.3664,22.3072,22.3157,61092.0
2021-12-16 10:35:00,26.39,26.4,26.32,26.34,172905.0,22.3157,22.3241,22.2565,22.2734,172905.0
2021-12-16 10:40:00,26.34,26.41,26.33,26.38,55126.0,22.2734,22.3326,22.265,22.3072,55126.0
2021-12-16 10:45:00,26.38,26.45,26.38,26.45,70279.0,22.3072,22.3664,22.3072,22.3664,70279.0
2021-12-16 10:50:00,26.44,26.46,26.43,26.45,39221.0,22.358,22.3749,22.3495,22.3664,39221.0
2021-12-16 10:55:00,26.45,26.5,26.44,26.5,42827.0,22.3664,22.4087,22.358,22.4087,42827.0
2021-12-16 11:00:00,26.49,26.53,26.46,26.5,54857.0,22.4002,22.4341,22.3749,22.4087,54857.0
2021-12-16 11:05:00,26.49,26.51,26.44,26.46,50972.0,22.4002,22.4172,22.358,22.3749,50972.0
2021-12-16 11:10:00,26.45,26.5,26.44,26.45,32180.0,22.3664,22.4087,22.358,22.3664,32180.0
2021-12-16 11:15:00,26.45,26.53,26.44,26.51,55202.0,22.3664,22.4341,22.358,22.4172,55202.0
2021-12-16 11:20:00,26.51,26.54,26.51,26.53,78157.0,22.4172,22.4425,22.4172,22.4341,78157.0
2021-12-16 11:25:00,26.53,26.55,26.52,26.55,47075.0,22.4341,22.451,22.4256,22.451,47075.0
2021-12-16 11:30:00,26.54,26.58,26.52,26.52,71642.0,22.4425,22.4764,22.4256,22.4256,71642.0
2021-12-16 11:35:00,26.53,26.56,26.52,26.53,59513.0,22.4341,22.4594,22.4256,22.4341,59513.0
2021-12-16 11:40:00,26.53,26.56,26.47,26.48,76610.0,22.4341,22.4594,22.3833,22.3918,76610.0
2021-12-16 11:45:00,26.48,26.5,26.43,26.48,55337.0,22.3918,22.4087,22.3495,22.3918,55337.0
2021-12-16 11:50:00,26.47,26.51,26.46,26.46,28668.0,22.3833,22.4172,22.3749,22.3749,28668.0
2021-12-16 11:55:00,26.46,26.47,26.4,26.4,51004.0,22.3749,22.3833,22.3241,22.3241,51004.0
2021-12-16 12:00:00,26.4,26.43,26.38,26.4,46007.0,22.3241,22.3495,22.3072,22.3241,46007.0
2021-12-16 12:05:00,26.41,26.42,26.38,26.4,34878.0,22.3326,22.3411,22.3072,22.3241,34878.0
2021-12-16 12:10:00,26.4,26.43,26.39,26.42,29279.0,22.3241,22.3495,22.3157,22.3411,29279.0
2021-12-16 12:15:00,26.41,26.42,26.39,26.4,36457.0,22.3326,22.3411,22.3157,22.3241,36457.0
2021-12-16 12:20:00,26.4,26.44,26.39,26.43,39506.0,22.3241,22.358,22.3157,22.3495,39506.0
2021-12-16 12:25:00,26.42,26.46,26.39,26.45,50614.0,22.3411,22.3749,22.3157,22.3664,50614.0
2021-12-16 12:30:00,26.44,26.44,26.39,26.41,127047.0,22.358,22.358,22.3157,22.3326,127047.0
2021-12-16 12:35:00,26.4,26.41,26.35,26.37,42344.0,22.3241,22.3326,22.2819,22.2988,42344.0
2021-12-16 12:40:00,26.37,26.39,26.35,26.37,22721.0,22.2988,22.3157,22.2819,22.2988,22721.0
2021-12-16 12:45:00,26.38,26.39,26.34,26.36,42980.0,22.3072,22.3157,22.2734,22.2903,42980.0
2021-12-16 12:50:00,26.35,26.37,26.34,26.36,43015.0,22.2819,22.2988,22.2734,22.2903,43015.0
2021-12-16 12:55:00,26.36,26.38,26.31,26.33,40288.0,22.2903,22.3072,22.248,22.265,40288.0
2021-12-16 13:00:00,26.32,26.39,26.31,26.37,34116.0,22.2565,22.3157,22.248,22.2988,34116.0
2021-12-16 13:05:00,26.36,26.37,26.34,26.35,49444.0,22.2903,22.2988,22.2734,22.2819,49444.0
2021-12-16 13:10:00,26.35,26.37,26.34,26.36,44049.0,22.2819,22.2988,22.2734,22.2903,44049.0
2021-12-16 13:15:00,26.35,26.37,26.33,26.36,44682.0,22.2819,22.2988,22.265,22.2903,44682.0
2021-12-16 13:20:00,26.36,26.38,26.34,26.34,26324.0,22.2903,22.3072,22.2734,22.2734,26324.0
2021-12-16 13:25:00,26.35,26.38,26.34,26.37,38574.0,22.2819,22.3072,22.2734,22.2988,38574.0
2021-12-16 13:30:00,26.37,26.39,26.36,26.37,39246.0,22.2988,22.3157,22.2903,22.2988,39246.0
2021-12-16 13:35:00,26.37,26.39,26.36,26.38,27341.0,22.2988,22.3157,22.2903,22.3072,27341.0
2021-12-16 13:40:00,26.38,26.39,26.36,26.36,56692.0,22.3072,22.3157,22.2903,22.2903,56692.0
2021-12-16 13:45:00,26.37,26.4,26.35,26.39,47833.0,22.2988,22.3241,22.2819,22.3157,47833.0
2021-12-16 13:50:00,26.4,26.42,26.39,26.39,38261.0,22.3241,22.3411,22.3157,22.3157,38261.0
2021-12-16 13:55:00,26.39,26.39,26.34,26.34,32285.0,22.3157,22.3157,22.2734,22.2734,32285.0
2021-12-16 14:00:00,26.35,26.35,26.32,26.34,56974.0,22.2819,22.2819,22.2565,22.2734,56974.0
2021-12-16 14:05:00,26.34,26.37,26.31,26.32,38271.0,22.2734,22.2988,22.248,22.2565,38271.0
2021-12-16 14:10:00,26.32,26.33,26.29,26.3,41634.0,22.2565,22.265,22.2311,22.2396,41634.0
2021-12-16 14:15:00,26.3,26.32,26.27,26.29,38722.0,22.2396,22.2565,22.2142,22.2311,38722.0
2021-12-16 14:20:00,26.29,26.3,26.25,26.26,46266.0,22.2311,22.2396,22.1973,22.2058,46266.0
2021-12-16 14:25:00,26.26,26.27,26.24,26.25,41224.0,22.2058,22.2142,22.1888,22.1973,41224.0
2021-12-16 14:30:00,26.25,26.25,26.21,26.23,37141.0,22.1973,22.1973,22.1635,22.1804,37141.0
2021-12-16 14:35:00,26.22,26.25,26.21,26.22,71186.0,22.1719,22.1973,22.1635,22.1719,71186.0
2021-12-16 14:40:00,26.22,26.23,26.15,26.19,122822.0,22.1719,22.1804,22.1127,22.1466,122822.0
2021-12-16 14:45:00,26.18,26.19,26.11,26.13,66707.0,22.1381,22.1466,22.0789,22.0958,66707.0
2021-12-16 14:50:00,26.13,26.15,26.08,26.08,38569.0,22.0958,22.1127,22.0535,22.0535,38569.0
2021-12-16 14:55:00,26.08,26.14,26.08,26.14,34174.0,22.0535,22.1043,22.0535,22.1043,34174.0
2021-12-16 15:00:00,26.14,26.14,26.09,26.11,54676.0,22.1043,22.1043,22.062,22.0789,54676.0
2021-12-16 15:05:00,26.11,26.12,26.06,26.08,76978.0,22.0789,22.0874,22.0366,22.0535,76978.0
2021-12-16 15:10:00,26.08,26.1,26.06,26.1,43321.0,22.0535,22.0705,22.0366,22.0705,43321.0
2021-12-16 15:15:00,26.09,26.13,26.08,26.11,50099.0,22.062,22.0958,22.0535,22.0789,50099.0
2021-12-16 15:20:00,26.11,26.14,26.09,26.13,67326.0,22.0789,22.1043,22.062,22.0958,67326.0
2021-12-16 15:25:00,26.14,26.2,26.13,26.19,66270.0,22.1043,22.155,22.0958,22.1466,66270.0
2021-12-16 15:30:00,26.19,26.21,26.15,26.2,124918.0,22.1466,22.1635,22.1127,22.155,124918.0
2021-12-16 15:35:00,26.2,26.2,26.13,26.18,73293.0,22.155,22.155,22.0958,22.1381,73293.0
2021-12-16 15:40:00,26.17,26.2,26.14,26.16,114336.0,22.1297,22.155,22.1043,22.1212,114336.0
2021-12-16 15:45:00,26.16,26.17,26.1,26.11,146821.0,22.1212,22.1297,22.0705,22.0789,146821.0
2021-12-16 15:50:00,26.11,26.21,26.11,26.16,212399.0,22.0789,22.1635,22.0789,22.1212,212399.0
2021-12-16 15:55:00,26.15,26.17,26.12,26.13,380630.0,22.1127,22.1297,22.0874,22.0958,380630.0
2021-12-17 09:30:00,25.93,26.09,25.63,25.65,1860464.0,21.9267,22.062,21.673,21.6899,1860464.0
2021-12-17 09:35:00,25.65,25.69,25.55,25.59,223657.0,21.6899,21.7238,21.6054,21.6392,223657.0
2021-12-17 09:40:00,25.59,25.61,25.52,25.57,286180.0,21.6392,21.6561,21.58,21.6223,286180.0
2021-12-17 09:45:00,25.57,25.61,25.52,25.53,139937.0,21.6223,21.6561,21.58,21.5885,139937.0
2021-12-17 09:50:00,25.52,25.65,25.49,25.57,143771.0,21.58,21.6899,21.5546,21.6223,143771.0
2021-12-17 09:55:00,25.57,25.57,25.48,25.49,134993.0,21.6223,21.6223,21.5462,21.5546,134993.0
2021-12-17 10:00:00,25.49,25.49,25.41,25.46,211065.0,21.5546,21.5546,21.487,21.5293,211065.0
2021-12-17 10:05:00,25.46,25.55,25.46,25.46,78061.0,21.5293,21.6054,21.5293,21.5293,78061.0
2021-12-17 10:10:00,25.46,25.52,25.4,25.42,74883.0,21.5293,21.58,21.4785,21.4954,74883.0
2021-12-17 10:15:00,25.43,25.46,25.4,25.43,39867.0,21.5039,21.5293,21.4785,21.5039,39867.0
2021-12-17 10:20:00,25.43,25.43,25.36,25.41,59194.0,21.5039,21.5039,21.4447,21.487,59194.0
2021-12-17 10:25:00,25.41,25.51,25.4,25.5,43069.0,21.487,21.5715,21.4785,21.5631,43069.0
2021-12-17 10:30:00,25.51,25.69,25.51,25.68,91170.0,21.5715,21.7238,21.5715,21.7153,91170.0
2021-12-17 10:35:00,25.69,25.78,25.68,25.74,81754.0,21.7238,21.7999,21.7153,21.766,81754.0
2021-12-17 10:40:00,25.73,25.79,25.72,25.76,64533.0,21.7576,21.8083,21.7491,21.783,64533.0
2021-12-17 10:45:00,25.77,25.84,25.76,25.83,59598.0,21.7914,21.8506,21.783,21.8421,59598.0
2021-12-17 10:50:00,25.82,25.87,25.79,25.86,45773.0,21.8337,21.876,21.8083,21.8675,45773.0
2021-12-17 10:55:00,25.86,25.87,25.83,25.84,80358.0,21.8675,21.876,21.8421,21.8506,80358.0
2021-12-17 11:00:00,25.84,25.92,25.82,25.89,88719.0,21.8506,21.9183,21.8337,21.8929,88719.0
2021-12-17 11:05:00,25.89,25.91,25.78,25.81,62963.0,21.8929,21.9098,21.7999,21.8252,62963.0
2021-12-17 11:10:00,25.8,25.9,25.8,25.88,45466.0,21.8168,21.9013,21.8168,21.8844,45466.0
2021-12-17 11:15:00,25.89,25.9,25.85,25.87,44166.0,21.8929,21.9013,21.8591,21.876,44166.0
2021-12-17 11:20:00,25.86,25.89,25.83,25.88,39169.0,21.8675,21.8929,21.8421,21.8844,39169.0
2021-12-17 11:25:00,25.89,25.92,25.88,25.92,36657.0,21.8929,21.9183,21.8844,21.9183,36657.0
2021-12-17 11:30:00,25.92,25.94,25.89,25.9,52888.0,21.9183,21.9352,21.8929,21.9013,52888.0
2021-12-17 11:35:00,25.9,25.92,25.87,25.9,54600.0,21.9013,21.9183,21.876,21.9013,54600.0
2021-12-17 11:40:00,25.91,25.92,25.87,25.87,57878.0,21.9098,21.9183,21.876,21.876,57878.0
2021-12-17 11:45:00,25.88,25.89,25.82,25.83,60633.0,21.8844,21.8929,21.8337,21.8421,60633.0
2021-12-17 11:50:00,25.83,25.88,25.82,25.83,35704.0,21.8421,21.8844,21.8337,21.8421,35704.0
2021-12-17 11:55:00,25.83,25.86,25.81,25.86,42301.0,21.8421,21.8675,21.8252,21.8675,42301.0
2021-12-17 12:00:00,25.85,25.86,25.79,25.8,62609.0,21.8591,21.8675,21.8083,21.8168,62609.0
2021-12-17 12:05:00,25.81,25.83,25.78,25.8,40787.0,21.8252,21.8421,21.7999,21.8168,40787.0
2021-12-17 12:10:00,25.79,25.84,25.79,25.84,21895.0,21.8083,21.8506,21.8083,21.8506,21895.0
2021-12-17 12:15:00,25.83,25.86,25.81,25.82,26299.0,21.8421,21.8675,21.8252,21.8337,26299.0
2021-12-17 12:20:00,25.82,25.85,25.81,25.84,33393.0,21.8337,21.8591,21.8252,21.8506,33393.0
2021-12-17 12:25:00,25.85,25.86,25.82,25.84,42336.0,21.8591,21.8675,21.8337,21.8506,42336.0
2021-12-17 12:30:00,25.84,25.9,25.82,25.88,40936.0,21.8506,21.9013,21.8337,21.8844,40936.0
2021-12-17 12:35:00,25.88,25.89,25.86,25.87,29619.0,21.8844,21.8929,21.8675,21.876,29619.0
2021-12-17 12:40:00,25.88,25.91,25.87,25.91,31168.0,21.8844,21.9098,21.876,21.9098,31168.0
2021-12-17 12:45:00,25.91,25.95,25.9,25.93,51654.0,21.9098,21.9436,21.9013,21.9267,51654.0
2021-12-17 12:50:00,25.92,25.94,25.89,25.93,48047.0,21.9183,21.9352,21.8929,21.9267,48047.0
2021-12-17 12:55:00,25.92,25.94,25.9,25.91,48171.0,21.9183,21.9352,21.9013,21.9098,48171.0
2021-12-17 13:00:00,25.91,25.95,25.9,25.94,32873.0,21.9098,21.9436,21.9013,21.9352,32873.0
2021-12-17 13:05:00,25.94,25.95,25.89,25.89,30002.0,21.9352,21.9436,21.8929,21.8929,30002.0
2021-12-17 13:10:00,25.9,25.92,25.89,25.89,27077.0,21.9013,21.9183,21.8929,21.8929,27077.0
2021-12-17 13:15:00,25.9,25.94,25.88,25.94,84197.0,21.9013,21.9352,21.8844,21.9352,84197.0
2021-12-17 13:20:00,25.94,25.95,25.92,25.93,34898.0,21.9352,21.9436,21.9183,21.9267,34898.0
2021-12-17 13:25:00,25.93,25.94,25.91,25.94,25532.0,21.9267,21.9352,21.9098,21.9352,25532.0
2021-12-17 13:30:00,25.93,25.93,25.89,25.89,205194.0,21.9267,21.9267,21.8929,21.8929,205194.0
2021-12-17 13:35:00,25.89,25.93,25.89,25.89,61899.0,21.8929,21.9267,21.8929,21.8929,61899.0
2021-12-17 13:40:00,25.9,25.9,25.87,25.87,33495.0,21.9013,21.9013,21.876,21.876,33495.0
2021-12-17 13:45:00,25.88,25.9,25.88,25.9,27663.0,21.8844,21.9013,21.8844,21.9013,27663.0
2021-12-17 13:50:00,25.9,25.9,25.88,25.89,12776.0,21.9013,21.9013,21.8844,21.8929,12776.0
2021-12-17 13:55:00,25.89,25.9,25.88,25.89,73350.0,21.8929,21.9013,21.8844,21.8929,73350.0
2021-12-17 14:00:00,25.89,25.93,25.86,25.92,176236.0,21.8929,21.9267,21.8675,21.9183,176236.0
2021-12-17 14:05:00,25.92,25.93,25.89,25.92,66249.0,21.9183,21.9267,21.8929,21.9183,66249.0
2021-12-17 14:10:00,25.92,25.93,25.9,25.93,59223.0,21.9183,21.9267,21.9013,21.9267,59223.0
2021-12-17 14:15:00,25.93,25.94,25.82,25.9,1168758.0,21.9267,21.9352,21.8337,21.9013,1168758.0
2021-12-17 14:20:00,25.91,25.94,25.88,25.93,137705.0,21.9098,21.9352,21.8844,21.9267,137705.0
2021-12-17 14:25:00,25.93,25.93,25.87,25.88,51853.0,21.9267,21.9267,21.876,21.8844,51853.0
2021-12-17 14:30:00,25.88,25.89,25.86,25.86,75735.0,21.8844,21.8929,21.8675,21.8675,75735.0
2021-12-17 14:35:00,25.87,25.88,25.82,25.84,72068.0,21.876,21.8844,21.8337,21.8506,72068.0
2021-12-17 14:40:00,25.84,25.85,25.81,25.81,50944.0,21.8506,21.8591,21.8252,21.8252,50944.0
2021-12-17 14:45:00,25.82,25.87,25.81,25.85,55687.0,21.8337,21.876,21.8252,21.8591,55687.0
2021-12-17 14:50:00,25.85,25.85,25.81,25.82,27644.0,21.8591,21.8591,21.8252,21.8337,27644.0
2021-12-17 14:55:00,25.82,25.85,25.81,25.84,39617.0,21.8337,21.8591,21.8252,21.8506,39617.0
2021-12-17 15:00:00,25.84,25.86,25.82,25.83,199046.0,21.8506,21.8675,21.8337,21.8421,199046.0
2021-12-17 15:05:00,25.83,25.85,25.83,25.85,47855.0,21.8421,21.8591,21.8421,21.8591,47855.0
2021-12-17 15:10:00,25.85,25.85,25.84,25.85,26768.0,21.8591,21.8591,21.8506,21.8591,26768.0
2021-12-17 15:15:00,25.85,25.86,25.79,25.82,111861.0,21.8591,21.8675,21.8083,21.8337,111861.0
2021-12-17 15:20:00,25.82,25.85,25.81,25.85,73952.0,21.8337,21.8591,21.8252,21.8591,73952.0
2021-12-17 15:25:00,25.84,25.85,25.8,25.82,109608.0,21.8506,21.8591,21.8168,21.8337,109608.0
2021-12-17 15:30:00,25.83,25.83,25.78,25.81,123576.0,21.8421,21.8421,21.7999,21.8252,123576.0
2021-12-17 15:35:00,25.81,25.84,25.8,25.84,185693.0,21.8252,21.8506,21.8168,21.8506,185693.0
2021-12-17 15:40:00,25.84,25.87,25.82,25.84,234316.0,21.8506,21.876,21.8337,21.8506,234316.0
2021-12-17 15:45:00,25.85,25.85,25.77,25.78,213903.0,21.8591,21.8591,21.7914,21.7999,213903.0
2021-12-17 15:50:00,25.77,25.8,25.72,25.79,284156.0,21.7914,21.8168,21.7491,21.8083,284156.0
2021-12-17 15:55:00,25.79,25.83,25.76,25.79,671790.0,21.8083,21.8421,21.783,21.8083,671790.0
2021-12-20 09:30:00,25.48,25.49,25.17,25.18,277449.0,21.5462,21.5546,21.284,21.2925,277449.0
2021-12-20 09:35:00,25.17,25.28,25.13,25.18,89259.0,21.284,21.3771,21.2502,21.2925,89259.0
2021-12-20 09:40:00,25.19,25.24,25.1,25.21,76239.0,21.301,21.3432,21.2248,21.3179,76239.0
2021-12-20 09:45:00,25.21,25.23,25.11,25.12,54282.0,21.3179,21.3348,21.2333,21.2418,54282.0
2021-12-20 09:50:00,25.1,25.12,25.03,25.08,72698.0,21.2248,21.2418,21.1657,21.2079,72698.0
2021-12-20 09:55:00,25.08,25.13,25.05,25.12,93074.0,21.2079,21.2502,21.1826,21.2418,93074.0
2021-12-20 10:00:00,25.12,25.2,25.1,25.19,65747.0,21.2418,21.3094,21.2248,21.301,65747.0
2021-12-20 10:05:00,25.19,25.23,25.16,25.21,77569.0,21.301,21.3348,21.2756,21.3179,77569.0
2021-12-20 10:10:00,25.2,25.28,25.18,25.27,55060.0,21.3094,21.3771,21.2925,21.3686,55060.0
2021-12-20 10:15:00,25.27,25.35,25.24,25.35,83477.0,21.3686,21.4363,21.3432,21.4363,83477.0
2021-12-20 10:20:00,25.34,25.37,25.25,25.26,71218.0,21.4278,21.4532,21.3517,21.3601,71218.0
2021-12-20 10:25:00,25.26,25.26,25.17,25.2,42764.0,21.3601,21.3601,21.284,21.3094,42764.0
2021-12-20 10:30:00,25.19,25.19,25.14,25.17,104782.0,21.301,21.301,21.2587,21.284,104782.0
2021-12-20 10:35:00,25.17,25.19,25.09,25.1,55565.0,21.284,21.301,21.2164,21.2248,55565.0
2021-12-20 10:40:00,25.1,25.1,25.0,25.02,141622.0,21.2248,21.2248,21.1403,21.1572,141622.0
2021-12-20 10:45:00,25.02,25.04,25.0,25.01,128924.0,21.1572,21.1741,21.1403,21.1487,128924.0
2021-12-20 10:50:00,25.0,25.01,24.87,24.89,134639.0,21.1403,21.1487,21.0304,21.0473,134639.0
2021-12-20 10:55:00,24.89,24.95,24.88,24.94,63814.0,21.0473,21.098,21.0388,21.0896,63814.0
2021-12-20 11:00:00,24.94,24.98,24.92,24.93,54148.0,21.0896,21.1234,21.0726,21.0811,54148.0
2021-12-20 11:05:00,24.94,24.97,24.92,24.97,48227.0,21.0896,21.1149,21.0726,21.1149,48227.0
2021-12-20 11:10:00,24.96,24.97,24.92,24.92,61959.0,21.1065,21.1149,21.0726,21.0726,61959.0
2021-12-20 11:15:00,24.92,24.94,24.89,24.94,60673.0,21.0726,21.0896,21.0473,21.0896,60673.0
2021-12-20 11:20:00,24.94,24.96,24.9,24.95,71275.0,21.0896,21.1065,21.0557,21.098,71275.0
2021-12-20 11:25:00,24.94,24.94,24.88,24.89,41476.0,21.0896,21.0896,21.0388,21.0473,41476.0
2021-12-20 11:30:00,24.89,24.92,24.87,24.89,43511.0,21.0473,21.0726,21.0304,21.0473,43511.0
2021-12-20 11:35:00,24.9,24.91,24.86,24.88,28949.0,21.0557,21.0642,21.0219,21.0388,28949.0
2021-12-20 11:40:00,24.88,24.97,24.87,24.96,55311.0,21.0388,21.1149,21.0304,21.1065,55311.0
2021-12-20 11:45:00,24.96,24.97,24.92,24.94,140353.0,21.1065,21.1149,21.0726,21.0896,140353.0
2021-12-20 11:50:00,24.93,25.0,24.93,24.99,40434.0,21.0811,21.1403,21.0811,21.1318,40434.0
2021-12-20 11:55:00,25.0,25.02,24.98,25.02,36645.0,21.1403,21.1572,21.1234,21.1572,36645.0
2021-12-20 12:00:00,25.02,25.04,24.98,25.04,41968.0,21.1572,21.1741,21.1234,21.1741,41968.0
2021-12-20 12:05:00,25.03,25.05,25.01,25.02,67335.0,21.1657,21.1826,21.1487,21.1572,67335.0
2021-12-20 12:10:00,25.02,25.05,25.01,25.02,28847.0,21.1572,21.1826,21.1487,21.1572,28847.0
2021-12-20 12:15:00,25.02,25.11,25.02,25.1,25528.0,21.1572,21.2333,21.1572,21.2248,25528.0
2021-12-20 12:20:00,25.09,25.1,25.06,25.07,37606.0,21.2164,21.2248,21.191,21.1995,37606.0
2021-12-20 12:25:00,25.06,25.09,25.05,25.09,44671.0,21.191,21.2164,21.1826,21.2164,44671.0
2021-12-20 12:30:00,25.09,25.1,25.05,25.05,48676.0,21.2164,21.2248,21.1826,21.1826,48676.0
2021-12-20 12:35:00,25.05,25.06,25.04,25.06,55330.0,21.1826,21.191,21.1741,21.191,55330.0
2021-12-20 12:40:00,25.05,25.09,25.05,25.09,33298.0,21.1826,21.2164,21.1826,21.2164,33298.0
2021-12-20 12:45:00,25.08,25.16,25.07,25.16,44853.0,21.2079,21.2756,21.1995,21.2756,44853.0
2021-12-20 12:50:00,25.15,25.19,25.15,25.18,41216.0,21.2671,21.301,21.2671,21.2925,41216.0
2021-12-20 12:55:00,25.19,25.19,25.13,25.15,41930.0,21.301,21.301,21.2502,21.2671,41930.0
2021-12-20 13:00:00,25.16,25.16,25.1,25.11,54914.0,21.2756,21.2756,21.2248,21.2333,54914.0
2021-12-20 13:05:00,25.11,25.16,25.09,25.15,40776.0,21.2333,21.2756,21.2164,21.2671,40776.0
2021-12-20 13:10:00,25.15,25.16,25.11,25.14,58412.0,21.2671,21.2756,21.2333,21.2587,58412.0
2021-12-20 13:15:00,25.14,25.19,25.13,25.16,44312.0,21.2587,21.301,21.2502,21.2756,44312.0
2021-12-20 13:20:00,25.17,25.2,25.15,25.17,31458.0,21.284,21.3094,21.2671,21.284,31458.0
2021-12-20 13:25:00,25.18,25.19,25.17,25.17,34263.0,21.2925,21.301,21.284,21.284,34263.0
2021-12-20 13:30:00,25.17,25.19,25.13,25.13,34681.0,21.284,21.301,21.2502,21.2502,34681.0
2021-12-20 13:35:00,25.13,25.15,25.11,25.14,88903.0,21.2502,21.2671,21.2333,21.2587,88903.0
2021-12-20 13:40:00,25.14,25.2,25.14,25.18,38395.0,21.2587,21.3094,21.2587,21.2925,38395.0
2021-12-20 13:45:00,25.19,25.22,25.18,25.21,36278.0,21.301,21.3263,21.2925,21.3179,36278.0
2021-12-20 13:50:00,25.2,25.22,25.18,25.2,34948.0,21.3094,21.3263,21.2925,21.3094,34948.0
2021-12-20 13:55:00,25.21,25.22,25.16,25.16,52013.0,21.3179,21.3263,21.2756,21.2756,52013.0
2021-12-20 14:00:00,25.17,25.24,25.16,25.21,60483.0,21.284,21.3432,21.2756,21.3179,60483.0
2021-12-20 14:05:00,25.21,25.24,25.21,25.23,27668.0,21.3179,21.3432,21.3179,21.3348,27668.0
2021-12-20 14:10:00,25.23,25.24,25.2,25.23,71781.0,21.3348,21.3432,21.3094,21.3348,71781.0
2021-12-20 14:15:00,25.23,25.25,25.22,25.22,45132.0,21.3348,21.3517,21.3263,21.3263,45132.0
2021-12-20 14:20:00,25.22,25.27,25.22,25.25,36131.0,21.3263,21.3686,21.3263,21.3517,36131.0
2021-12-20 14:25:00,25.25,25.25,25.21,25.21,70957.0,21.3517,21.3517,21.3179,21.3179,70957.0
2021-12-20 14:30:00,25.21,25.22,25.17,25.19,70205.0,21.3179,21.3263,21.284,21.301,70205.0
2021-12-20 14:35:00,25.19,25.21,25.17,25.2,50779.0,21.301,21.3179,21.284,21.3094,50779.0
2021-12-20 14:40:00,25.2,25.23,25.19,25.2,56908.0,21.3094,21.3348,21.301,21.3094,56908.0
2021-12-20 14:45:00,25.2,25.21,25.16,25.18,45026.0,21.3094,21.3179,21.2756,21.2925,45026.0
2021-12-20 14:50:00,25.18,25.2,25.16,25.19,38779.0,21.2925,21.3094,21.2756,21.301,38779.0
2021-12-20 14:55:00,25.18,25.2,25.16,25.18,50613.0,21.2925,21.3094,21.2756,21.2925,50613.0
2021-12-20 15:00:00,25.18,25.19,25.17,25.18,43280.0,21.2925,21.301,21.284,21.2925,43280.0
2021-12-20 15:05:00,25.19,25.19,25.15,25.17,58946.0,21.301,21.301,21.2671,21.284,58946.0
2021-12-20 15:10:00,25.17,25.18,25.14,25.15,81439.0,21.284,21.2925,21.2587,21.2671,81439.0
2021-12-20 15:15:00,25.16,25.18,25.14,25.16,94414.0,21.2756,21.2925,21.2587,21.2756,94414.0
2021-12-20 15:20:00,25.15,25.2,25.15,25.16,57654.0,21.2671,21.3094,21.2671,21.2756,57654.0
2021-12-20 15:25:00,25.16,25.25,25.15,25.24,53644.0,21.2756,21.3517,21.2671,21.3432,53644.0
2021-12-20 15:30:00,25.24,25.24,25.19,25.2,79591.0,21.3432,21.3432,21.301,21.3094,79591.0
2021-12-20 15:35:00,25.2,25.2,25.16,25.19,70975.0,21.3094,21.3094,21.2756,21.301,70975.0
2021-12-20 15:40:00,25.2,25.22,25.18,25.21,120820.0,21.3094,21.3263,21.2925,21.3179,120820.0
2021-12-20 15:45:00,25.21,25.28,25.19,25.27,139855.0,21.3179,21.3771,21.301,21.3686,139855.0
2021-12-20 15:50:00,25.27,25.34,25.27,25.32,221090.0,21.3686,21.4278,21.3686,21.4109,221090.0
2021-12-20 15:55:00,25.32,25.36,25.31,25.35,558581.0,21.4109,21.4447,21.4024,21.4363,558581.0
2021-12-21 09:30:00,25.44,25.63,25.37,25.59,106718.0,21.5124,21.673,21.4532,21.6392,106718.0
2021-12-21 09:35:00,25.59,25.63,25.56,25.59,51520.0,21.6392,21.673,21.6138,21.6392,51520.0
2021-12-21 09:40:00,25.59,25.61,25.49,25.53,73551.0,21.6392,21.6561,21.5546,21.5885,73551.0
2021-12-21 09:45:00,25.53,25.57,25.5,25.52,75247.0,21.5885,21.6223,21.5631,21.58,75247.0
2021-12-21 09:50:00,25.52,25.54,25.48,25.52,40646.0,21.58,21.5969,21.5462,21.58,40646.0
2021-12-21 09:55:00,25.52,25.52,25.45,25.48,51933.0,21.58,21.58,21.5208,21.5462,51933.0
2021-12-21 10:00:00,25.49,25.61,25.49,25.58,57548.0,21.5546,21.6561,21.5546,21.6307,57548.0
2021-12-21 10:05:00,25.58,25.64,25.55,25.64,61460.0,21.6307,21.6815,21.6054,21.6815,61460.0
2021-12-21 10:10:00,25.64,25.69,25.62,25.66,43495.0,21.6815,21.7238,21.6646,21.6984,43495.0
2021-12-21 10:15:00,25.66,25.69,25.63,25.66,54973.0,21.6984,21.7238,21.673,21.6984,54973.0
2021-12-21 10:20:00,25.66,25.73,25.65,25.72,74368.0,21.6984,21.7576,21.6899,21.7491,74368.0
2021-12-21 10:25:00,25.71,25.71,25.57,25.59,39320.0,21.7407,21.7407,21.6223,21.6392,39320.0
2021-12-21 10:30:00,25.58,25.65,25.57,25.59,51674.0,21.6307,21.6899,21.6223,21.6392,51674.0
2021-12-21 10:35:00,25.59,25.6,25.56,25.59,29951.0,21.6392,21.6477,21.6138,21.6392,29951.0
2021-12-21 10:40:00,25.6,25.64,25.58,25.62,61266.0,21.6477,21.6815,21.6307,21.6646,61266.0
2021-12-21 10:45:00,25.63,25.67,25.61,25.64,42249.0,21.673,21.7068,21.6561,21.6815,42249.0
2021-12-21 10:50:00,25.64,25.65,25.6,25.61,55206.0,21.6815,21.6899,21.6477,21.6561,55206.0
2021-12-21 10:55:00,25.61,25.62,25.54,25.56,54953.0,21.6561,21.6646,21.5969,21.6138,54953.0
2021-12-21 11:00:00,25.55,25.56,25.51,25.55,43413.0,21.6054,21.6138,21.5715,21.6054,43413.0
2021-12-21 11:05:00,25.56,25.58,25.54,25.57,65938.0,21.6138,21.6307,21.5969,21.6223,65938.0
2021-12-21 11:10:00,25.56,25.59,25.55,25.56,51740.0,21.6138,21.6392,21.6054,21.6138,51740.0
2021-12-21 11:15:00,25.55,25.57,25.52,25.55,103111.0,21.6054,21.6223,21.58,21.6054,103111.0
2021-12-21 11:20:00,25.55,25.57,25.54,25.55,52245.0,21.6054,21.6223,21.5969,21.6054,52245.0
2021-12-21 11:25:00,25.55,25.6,25.53,25.58,138464.0,21.6054,21.6477,21.5885,21.6307,138464.0
2021-12-21 11:30:00,25.57,25.59,25.54,25.55,39442.0,21.6223,21.6392,21.5969,21.6054,39442.0
2021-12-21 11:35:00,25.55,25.63,25.54,25.63,86205.0,21.6054,21.673,21.5969,21.673,86205.0
2021-12-21 11:40:00,25.62,25.65,25.59,25.64,87565.0,21.6646,21.6899,21.6392,21.6815,87565.0
2021-12-21 11:45:00,25.64,25.68,25.64,25.68,39954.0,21.6815,21.7153,21.6815,21.7153,39954.0
2021-12-21 11:50:00,25.68,25.7,25.65,25.67,55963.0,21.7153,21.7322,21.6899,21.7068,55963.0
2021-12-21 11:55:00,25.67,25.7,25.65,25.7,63767.0,21.7068,21.7322,21.6899,21.7322,63767.0
2021-12-21 12:00:00,25.7,25.71,25.66,25.67,54518.0,21.7322,21.7407,21.6984,21.7068,54518.0
2021-12-21 12:05:00,25.66,25.71,25.65,25.7,54249.0,21.6984,21.7407,21.6899,21.7322,54249.0
2021-12-21 12:10:00,25.7,25.7,25.68,25.69,40167.0,21.7322,21.7322,21.7153,21.7238,40167.0
2021-12-21 12:15:00,25.69,25.76,25.69,25.76,58061.0,21.7238,21.783,21.7238,21.783,58061.0
2021-12-21 12:20:00,25.75,25.78,25.73,25.78,41830.0,21.7745,21.7999,21.7576,21.7999,41830.0
2021-12-21 12:25:00,25.78,25.78,25.74,25.77,35002.0,21.7999,21.7999,21.766,21.7914,35002.0
2021-12-21 12:30:00,25.77,25.78,25.74,25.77,55598.0,21.7914,21.7999,21.766,21.7914,55598.0
2021-12-21 12:35:00,25.76,25.79,25.75,25.79,52412.0,21.783,21.8083,21.7745,21.8083,52412.0
2021-12-21 12:40:00,25.78,25.79,25.74,25.75,48356.0,21.7999,21.8083,21.766,21.7745,48356.0
2021-12-21 12:45:00,25.75,25.79,25.74,25.77,55693.0,21.7745,21.8083,21.766,21.7914,55693.0
2021-12-21 12:50:00,25.76,25.79,25.75,25.78,49941.0,21.783,21.8083,21.7745,21.7999,49941.0
2021-12-21 12:55:00,25.78,25.8,25.75,25.77,38114.0,21.7999,21.8168,21.7745,21.7914,38114.0
2021-12-21 13:00:00,25.77,25.78,25.74,25.74,44481.0,21.7914,21.7999,21.766,21.766,44481.0
2021-12-21 13:05:00,25.74,25.76,25.72,25.75,47691.0,21.766,21.783,21.7491,21.7745,47691.0
2021-12-21 13:10:00,25.75,25.75,25.73,25.74,39522.0,21.7745,21.7745,21.7576,21.766,39522.0
2021-12-21 13:15:00,25.74,25.74,25.7,25.71,38579.0,21.766,21.766,21.7322,21.7407,38579.0
2021-12-21 13:20:00,25.71,25.72,25.68,25.69,33053.0,21.7407,21.7491,21.7153,21.7238,33053.0
2021-12-21 13:25:00,25.69,25.72,25.69,25.72,86032.0,21.7238,21.7491,21.7238,21.7491,86032.0
2021-12-21 13:30:00,25.72,25.72,25.68,25.7,30048.0,21.7491,21.7491,21.7153,21.7322,30048.0
2021-12-21 13:35:00,25.71,25.73,25.7,25.71,38995.0,21.7407,21.7576,21.7322,21.7407,38995.0
2021-12-21 13:40:00,25.71,25.73,25.7,25.71,17319.0,21.7407,21.7576,21.7322,21.7407,17319.0
2021-12-21 13:45:00,25.71,25.75,25.7,25.75,33287.0,21.7407,21.7745,21.7322,21.7745,33287.0
2021-12-21 13:50:00,25.75,25.75,25.71,25.71,48279.0,21.7745,21.7745,21.7407,21.7407,48279.0
2021-12-21 13:55:00,25.71,25.73,25.7,25.71,31445.0,21.7407,21.7576,21.7322,21.7407,31445.0
2021-12-21 14:00:00,25.72,25.72,25.68,25.69,38661.0,21.7491,21.7491,21.7153,21.7238,38661.0
2021-12-21 14:05:00,25.68,25.69,25.65,25.68,40780.0,21.7153,21.7238,21.6899,21.7153,40780.0
2021-12-21 14:10:00,25.68,25.69,25.64,25.64,39883.0,21.7153,21.7238,21.6815,21.6815,39883.0
2021-12-21 14:15:00,25.64,25.65,25.64,25.64,46116.0,21.6815,21.6899,21.6815,21.6815,46116.0
2021-12-21 14:20:00,25.64,25.68,25.64,25.68,38844.0,21.6815,21.7153,21.6815,21.7153,38844.0
2021-12-21 14:25:00,25.67,25.68,25.64,25.65,33703.0,21.7068,21.7153,21.6815,21.6899,33703.0
2021-12-21 14:30:00,25.65,25.67,25.65,25.67,23816.0,21.6899,21.7068,21.6899,21.7068,23816.0
2021-12-21 14:35:00,25.67,25.67,25.64,25.64,46928.0,21.7068,21.7068,21.6815,21.6815,46928.0
2021-12-21 14:40:00,25.64,25.66,25.63,25.64,30139.0,21.6815,21.6984,21.673,21.6815,30139.0
2021-12-21 14:45:00,25.64,25.7,25.64,25.7,48171.0,21.6815,21.7322,21.6815,21.7322,48171.0
2021-12-21 14:50:00,25.7,25.7,25.67,25.68,62481.0,21.7322,21.7322,21.7068,21.7153,62481.0
2021-12-21 14:55:00,25.68,25.7,25.67,25.69,56144.0,21.7153,21.7322,21.7068,21.7238,56144.0
2021-12-21 15:00:00,25.69,25.7,25.68,25.7,16242.0,21.7238,21.7322,21.7153,21.7322,16242.0
2021-12-21 15:05:00,25.7,25.7,25.68,25.69,64699.0,21.7322,21.7322,21.7153,21.7238,64699.0
2021-12-21 15:10:00,25.69,25.72,25.69,25.71,74140.0,21.7238,21.7491,21.7238,21.7407,74140.0
2021-12-21 15:15:00,25.71,25.76,25.71,25.76,36483.0,21.7407,21.783,21.7407,21.783,36483.0
2021-12-21 15:20:00,25.76,25.77,25.72,25.73,53161.0,21.783,21.7914,21.7491,21.7576,53161.0
2021-12-21 15:25:00,25.73,25.74,25.69,25.69,50061.0,21.7576,21.766,21.7238,21.7238,50061.0
2021-12-21 15:30:00,25.69,25.71,25.66,25.67,76165.0,21.7238,21.7407,21.6984,21.7068,76165.0
2021-12-21 15:35:00,25.67,25.68,25.62,25.63,48594.0,21.7068,21.7153,21.6646,21.673,48594.0
2021-12-21 15:40:00,25.63,25.65,25.61,25.62,48580.0,21.673,21.6899,21.6561,21.6646,48580.0
2021-12-21 15:45:00,25.62,25.62,25.58,25.61,95497.0,21.6646,21.6646,21.6307,21.6561,95497.0
2021-12-21 15:50:00,25.6,25.64,25.6,25.64,104343.0,21.6477,21.6815,21.6477,21.6815,104343.0
2021-12-21 15:55:00,25.64,25.69,25.62,25.67,408208.0,21.6815,21.7238,21.6646,21.7068,408208.0
2021-12-22 09:30:00,25.58,25.68,25.52,25.59,79582.0,21.6307,21.7153,21.58,21.6392,79582.0
2021-12-22 09:35:00,25.58,25.6,25.53,25.56,67419.0,21.6307,21.6477,21.5885,21.6138,67419.0
2021-12-22 09:40:00,25.54,25.56,25.5,25.51,61548.0,21.5969,21.6138,21.5631,21.5715,61548.0
2021-12-22 09:45:00,25.5,25.51,25.39,25.39,127268.0,21.5631,21.5715,21.4701,21.4701,127268.0
2021-12-22 09:50:00,25.4,25.45,25.35,25.43,75238.0,21.4785,21.5208,21.4363,21.5039,75238.0
2021-12-22 09:55:00,25.44,25.51,25.42,25.49,51138.0,21.5124,21.5715,21.4954,21.5546,51138.0
2021-12-22 10:00:00,25.49,25.69,25.48,25.68,78055.0,21.5546,21.7238,21.5462,21.7153,78055.0
2021-12-22 10:05:00,25.68,25.69,25.58,25.59,45652.0,21.7153,21.7238,21.6307,21.6392,45652.0
2021-12-22 10:10:00,25.58,25.61,25.56,25.59,27716.0,21.6307,21.6561,21.6138,21.6392,27716.0
2021-12-22 10:15:00,25.6,25.61,25.58,25.59,123819.0,21.6477,21.6561,21.6307,21.6392,123819.0
2021-12-22 10:20:00,25.58,25.62,25.57,25.59,75053.0,21.6307,21.6646,21.6223,21.6392,75053.0
2021-12-22 10:25:00,25.59,25.63,25.57,25.61,87321.0,21.6392,21.673,21.6223,21.6561,87321.0
2021-12-22 10:30:00,25.61,25.64,25.56,25.62,34802.0,21.6561,21.6815,21.6138,21.6646,34802.0
2021-12-22 10:35:00,25.62,25.7,25.58,25.66,66021.0,21.6646,21.7322,21.6307,21.6984,66021.0
2021-12-22 10:40:00,25.66,25.7,25.65,25.69,41331.0,21.6984,21.7322,21.6899,21.7238,41331.0
2021-12-22 10:45:00,25.69,25.74,25.69,25.74,66522.0,21.7238,21.766,21.7238,21.766,66522.0
2021-12-22 10:50:00,25.74,25.76,25.72,25.72,73516.0,21.766,21.783,21.7491,21.7491,73516.0
2021-12-22 10:55:00,25.73,25.79,25.72,25.74,87099.0,21.7576,21.8083,21.7491,21.766,87099.0
2021-12-22 11:00:00,25.75,25.79,25.74,25.78,58088.0,21.7745,21.8083,21.766,21.7999,58088.0
2021-12-22 11:05:00,25.78,25.79,25.73,25.74,53821.0,21.7999,21.8083,21.7576,21.766,53821.0
2021-12-22 11:10:00,25.75,25.78,25.74,25.77,21391.0,21.7745,21.7999,21.766,21.7914,21391.0
2021-12-22 11:15:00,25.77,25.79,25.76,25.78,41165.0,21.7914,21.8083,21.783,21.7999,41165.0
2021-12-22 11:20:00,25.78,25.81,25.74,25.8,165678.0,21.7999,21.8252,21.766,21.8168,165678.0
2021-12-22 11:25:00,25.8,25.82,25.75,25.82,80738.0,21.8168,21.8337,21.7745,21.8337,80738.0
2021-12-22 11:30:00,25.82,25.84,25.8,25.84,34869.0,21.8337,21.8506,21.8168,21.8506,34869.0
2021-12-22 11:35:00,25.84,25.84,25.79,25.8,91456.0,21.8506,21.8506,21.8083,21.8168,91456.0
2021-12-22 11:40:00,25.81,25.81,25.76,25.77,40448.0,21.8252,21.8252,21.783,21.7914,40448.0
2021-12-22 11:45:00,25.77,25.78,25.74,25.77,41894.0,21.7914,21.7999,21.766,21.7914,41894.0
2021-12-22 11:50:00,25.78,25.78,25.75,25.76,27137.0,21.7999,21.7999,21.7745,21.783,27137.0
2021-12-22 11:55:00,25.76,25.78,25.75,25.78,33373.0,21.783,21.7999,21.7745,21.7999,33373.0
2021-12-22 12:00:00,25.77,25.81,25.76,25.81,40191.0,21.7914,21.8252,21.783,21.8252,40191.0
2021-12-22 12:05:00,25.81,25.81,25.78,25.79,32101.0,21.8252,21.8252,21.7999,21.8083,32101.0
2021-12-22 12:10:00,25.79,25.8,25.77,25.77,32114.0,21.8083,21.8168,21.7914,21.7914,32114.0
2021-12-22 12:15:00,25.78,25.81,25.77,25.8,47522.0,21.7999,21.8252,21.7914,21.8168,47522.0
2021-12-22 12:20:00,25.79,25.81,25.77,25.8,28863.0,21.8083,21.8252,21.7914,21.8168,28863.0
2021-12-22 12:25:00,25.81,25.84,25.81,25.84,43844.0,21.8252,21.8506,21.8252,21.8506,43844.0
2021-12-22 12:30:00,25.83,25.84,25.81,25.83,24426.0,21.8421,21.8506,21.8252,21.8421,24426.0
2021-12-22 12:35:00,25.84,25.86,25.83,25.84,12325.0,21.8506,21.8675,21.8421,21.8506,12325.0
2021-12-22 12:40:00,25.85,25.86,25.82,25.82,64965.0,21.8591,21.8675,21.8337,21.8337,64965.0
2021-12-22 12:45:00,25.82,25.83,25.77,25.78,77428.0,21.8337,21.8421,21.7914,21.7999,77428.0
2021-12-22 12:50:00,25.78,25.81,25.78,25.79,36019.0,21.7999,21.8252,21.7999,21.8083,36019.0
2021-12-22 12:55:00,25.8,25.83,25.79,25.8,31618.0,21.8168,21.8421,21.8083,21.8168,31618.0
2021-12-22 13:00:00,25.8,25.8,25.77,25.78,46897.0,21.8168,21.8168,21.7914,21.7999,46897.0
2021-12-22 13:05:00,25.78,25.78,25.74,25.76,18545.0,21.7999,21.7999,21.766,21.783,18545.0
2021-12-22 13:10:00,25.76,25.76,25.74,25.76,24561.0,21.783,21.783,21.766,21.783,24561.0
2021-12-22 13:15:00,25.75,25.78,25.75,25.76,30201.0,21.7745,21.7999,21.7745,21.783,30201.0
2021-12-22 13:20:00,25.76,25.77,25.73,25.76,26981.0,21.783,21.7914,21.7576,21.783,26981.0
2021-12-22 13:25:00,25.77,25.79,25.76,25.79,21833.0,21.7914,21.8083,21.783,21.8083,21833.0
2021-12-22 13:30:00,25.79,25.8,25.73,25.73,60700.0,21.8083,21.8168,21.7576,21.7576,60700.0
2021-12-22 13:35:00,25.74,25.75,25.72,25.75,31688.0,21.766,21.7745,21.7491,21.7745,31688.0
2021-12-22 13:40:00,25.74,25.77,25.73,25.75,46448.0,21.766,21.7914,21.7576,21.7745,46448.0
2021-12-22 13:45:00,25.75,25.81,25.74,25.8,83638.0,21.7745,21.8252,21.766,21.8168,83638.0
2021-12-22 13:50:00,25.79,25.81,25.78,25.8,33658.0,21.8083,21.8252,21.7999,21.8168,33658.0
2021-12-22 13:55:00,25.8,25.82,25.79,25.82,25815.0,21.8168,21.8337,21.8083,21.8337,25815.0
2021-12-22 14:00:00,25.82,25.82,25.74,25.75,29755.0,21.8337,21.8337,21.766,21.7745,29755.0
2021-12-22 14:05:00,25.75,25.75,25.72,25.73,37290.0,21.7745,21.7745,21.7491,21.7576,37290.0
2021-12-22 14:10:00,25.73,25.74,25.71,25.74,69772.0,21.7576,21.766,21.7407,21.766,69772.0
2021-12-22 14:15:00,25.73,25.78,25.72,25.78,28017.0,21.7576,21.7999,21.7491,21.7999,28017.0
2021-12-22 14:20:00,25.78,25.8,25.76,25.77,35478.0,21.7999,21.8168,21.783,21.7914,35478.0
2021-12-22 14:25:00,25.76,25.77,25.71,25.72,41907.0,21.783,21.7914,21.7407,21.7491,41907.0
2021-12-22 14:30:00,25.72,25.74,25.71,25.71,37627.0,21.7491,21.766,21.7407,21.7407,37627.0
2021-12-22 14:35:00,25.71,25.75,25.71,25.73,33973.0,21.7407,21.7745,21.7407,21.7576,33973.0
2021-12-22 14:40:00,25.73,25.73,25.7,25.71,67474.0,21.7576,21.7576,21.7322,21.7407,67474.0
2021-12-22 14:45:00,25.71,25.72,25.7,25.71,27935.0,21.7407,21.7491,21.7322,21.7407,27935.0
2021-12-22 14:50:00,25.71,25.73,25.7,25.72,34820.0,21.7407,21.7576,21.7322,21.7491,34820.0
2021-12-22 14:55:00,25.73,25.73,25.69,25.7,40994.0,21.7576,21.7576,21.7238,21.7322,40994.0
2021-12-22 15:00:00,25.7,25.71,25.66,25.67,57700.0,21.7322,21.7407,21.6984,21.7068,57700.0
2021-12-22 15:05:00,25.67,25.7,25.66,25.69,35038.0,21.7068,21.7322,21.6984,21.7238,35038.0
2021-12-22 15:10:00,25.69,25.72,25.68,25.71,48451.0,21.7238,21.7491,21.7153,21.7407,48451.0
2021-12-22 15:15:00,25.71,25.72,25.68,25.69,41814.0,21.7407,21.7491,21.7153,21.7238,41814.0
2021-12-22 15:20:00,25.7,25.71,25.67,25.7,33767.0,21.7322,21.7407,21.7068,21.7322,33767.0
2021-12-22 15:25:00,25.7,25.72,25.69,25.69,23607.0,21.7322,21.7491,21.7238,21.7238,23607.0
2021-12-22 15:30:00,25.7,25.74,25.69,25.72,31552.0,21.7322,21.766,21.7238,21.7491,31552.0
2021-12-22 15:35:00,25.73,25.75,25.71,25.75,33444.0,21.7576,21.7745,21.7407,21.7745,33444.0
2021-12-22 15:40:00,25.75,25.75,25.72,25.74,36165.0,21.7745,21.7745,21.7491,21.766,36165.0
2021-12-22 15:45:00,25.73,25.75,25.72,25.73,47673.0,21.7576,21.7745,21.7491,21.7576,47673.0
2021-12-22 15:50:00,25.73,25.77,25.73,25.74,112551.0,21.7576,21.7914,21.7576,21.766,112551.0
2021-12-22 15:55:00,25.74,25.74,25.68,25.68,428779.0,21.766,21.766,21.7153,21.7153,428779.0
2021-12-23 09:30:00,25.85,26.02,25.79,25.99,126004.0,21.8591,22.0028,21.8083,21.9774,126004.0
2021-12-23 09:35:00,25.98,25.99,25.93,25.93,47419.0,21.969,21.9774,21.9267,21.9267,47419.0
2021-12-23 09:40:00,25.92,26.0,25.9,25.99,45673.0,21.9183,21.9859,21.9013,21.9774,45673.0
2021-12-23 09:45:00,25.99,26.0,25.93,25.95,40763.0,21.9774,21.9859,21.9267,21.9436,40763.0
2021-12-23 09:50:00,25.95,25.96,25.9,25.92,29204.0,21.9436,21.9521,21.9013,21.9183,29204.0
2021-12-23 09:55:00,25.91,25.93,25.86,25.87,20105.0,21.9098,21.9267,21.8675,21.876,20105.0
2021-12-23 10:00:00,25.87,25.87,25.82,25.84,25493.0,21.876,21.876,21.8337,21.8506,25493.0
2021-12-23 10:05:00,25.84,25.88,25.81,25.87,41092.0,21.8506,21.8844,21.8252,21.876,41092.0
2021-12-23 10:10:00,25.88,25.9,25.85,25.87,40504.0,21.8844,21.9013,21.8591,21.876,40504.0
2021-12-23 10:15:00,25.88,25.91,25.86,25.87,27809.0,21.8844,21.9098,21.8675,21.876,27809.0
2021-12-23 10:20:00,25.86,25.89,25.85,25.89,24993.0,21.8675,21.8929,21.8591,21.8929,24993.0
2021-12-23 10:25:00,25.89,25.89,25.86,25.87,17511.0,21.8929,21.8929,21.8675,21.876,17511.0
2021-12-23 10:30:00,25.87,25.92,25.86,25.91,40468.0,21.876,21.9183,21.8675,21.9098,40468.0
2021-12-23 10:35:00,25.91,25.96,25.9,25.94,55188.0,21.9098,21.9521,21.9013,21.9352,55188.0
2021-12-23 10:40:00,25.94,25.96,25.91,25.93,52909.0,21.9352,21.9521,21.9098,21.9267,52909.0
2021-12-23 10:45:00,25.93,25.93,25.89,25.92,41927.0,21.9267,21.9267,21.8929,21.9183,41927.0
2021-12-23 10:50:00,25.92,25.93,25.9,25.92,53732.0,21.9183,21.9267,21.9013,21.9183,53732.0
2021-12-23 10:55:00,25.92,25.92,25.88,25.9,48291.0,21.9183,21.9183,21.8844,21.9013,48291.0
2021-12-23 11:00:00,25.9,25.91,25.85,25.89,49864.0,21.9013,21.9098,21.8591,21.8929,49864.0
2021-12-23 11:05:00,25.89,25.92,25.89,25.91,42531.0,21.8929,21.9183,21.8929,21.9098,42531.0
2021-12-23 11:10:00,25.91,25.91,25.86,25.89,59390.0,21.9098,21.9098,21.8675,21.8929,59390.0
2021-12-23 11:15:00,25.89,25.91,25.88,25.89,53095.0,21.8929,21.9098,21.8844,21.8929,53095.0
2021-12-23 11:20:00,25.89,25.92,25.89,25.92,21093.0,21.8929,21.9183,21.8929,21.9183,21093.0
2021-12-23 11:25:00,25.91,25.92,25.86,25.88,53400.0,21.9098,21.9183,21.8675,21.8844,53400.0
2021-12-23 11:30:00,25.88,25.88,25.85,25.87,43196.0,21.8844,21.8844,21.8591,21.876,43196.0
2021-12-23 11:35:00,25.86,25.87,25.85,25.86,29070.0,21.8675,21.876,21.8591,21.8675,29070.0
2021-12-23 11:40:00,25.85,25.89,25.85,25.88,39003.0,21.8591,21.8929,21.8591,21.8844,39003.0
2021-12-23 11:45:00,25.88,25.9,25.87,25.88,26048.0,21.8844,21.9013,21.876,21.8844,26048.0
2021-12-23 11:50:00,25.89,25.89,25.88,25.89,12175.0,21.8929,21.8929,21.8844,21.8929,12175.0
2021-12-23 11:55:00,25.89,25.92,25.89,25.89,53609.0,21.8929,21.9183,21.8929,21.8929,53609.0
2021-12-23 12:00:00,25.89,25.91,25.88,25.89,99552.0,21.8929,21.9098,21.8844,21.8929,99552.0
2021-12-23 12:05:00,25.89,25.9,25.88,25.89,32108.0,21.8929,21.9013,21.8844,21.8929,32108.0
2021-12-23 12:10:00,25.89,25.9,25.87,25.89,37929.0,21.8929,21.9013,21.876,21.8929,37929.0
2021-12-23 12:15:00,25.88,25.91,25.88,25.9,39289.0,21.8844,21.9098,21.8844,21.9013,39289.0
2021-12-23 12:20:00,25.9,25.92,25.9,25.9,24946.0,21.9013,21.9183,21.9013,21.9013,24946.0
2021-12-23 12:25:00,25.91,25.91,25.9,25.91,11060.0,21.9098,21.9098,21.9013,21.9098,11060.0
2021-12-23 12:30:00,25.91,25.93,25.9,25.92,13506.0,21.9098,21.9267,21.9013,21.9183,13506.0
2021-12-23 12:35:00,25.92,25.92,25.89,25.89,27044.0,21.9183,21.9183,21.8929,21.8929,27044.0
2021-12-23 12:40:00,25.89,25.91,25.88,25.89,38500.0,21.8929,21.9098,21.8844,21.8929,38500.0
2021-12-23 12:45:00,25.89,25.9,25.87,25.88,35141.0,21.8929,21.9013,21.876,21.8844,35141.0
2021-12-23 12:50:00,25.89,25.89,25.87,25.88,25873.0,21.8929,21.8929,21.876,21.8844,25873.0
2021-12-23 12:55:00,25.88,25.89,25.85,25.86,42342.0,21.8844,21.8929,21.8591,21.8675,42342.0
2021-12-23 13:00:00,25.87,25.89,25.86,25.87,49437.0,21.876,21.8929,21.8675,21.876,49437.0
2021-12-23 13:05:00,25.87,25.88,25.86,25.86,31805.0,21.876,21.8844,21.8675,21.8675,31805.0
2021-12-23 13:10:00,25.87,25.87,25.84,25.85,42807.0,21.876,21.876,21.8506,21.8591,42807.0
2021-12-23 13:15:00,25.84,25.85,25.82,25.83,52960.0,21.8506,21.8591,21.8337,21.8421,52960.0
2021-12-23 13:20:00,25.83,25.83,25.81,25.83,20044.0,21.8421,21.8421,21.8252,21.8421,20044.0
2021-12-23 13:25:00,25.83,25.86,25.82,25.86,26407.0,21.8421,21.8675,21.8337,21.8675,26407.0
2021-12-23 13:30:00,25.85,25.87,25.85,25.87,47217.0,21.8591,21.876,21.8591,21.876,47217.0
2021-12-23 13:35:00,25.87,25.9,25.86,25.89,35505.0,21.876,21.9013,21.8675,21.8929,35505.0
2021-12-23 13:40:00,25.9,25.91,25.89,25.91,32224.0,21.9013,21.9098,21.8929,21.9098,32224.0
2021-12-23 13:45:00,25.9,25.93,25.9,25.93,17087.0,21.9013,21.9267,21.9013,21.9267,17087.0
2021-12-23 13:50:00,25.93,25.94,25.91,25.94,10796.0,21.9267,21.9352,21.9098,21.9352,10796.0
2021-12-23 13:55:00,25.94,25.96,25.93,25.95,41201.0,21.9352,21.9521,21.9267,21.9436,41201.0
2021-12-23 14:00:00,25.95,25.96,25.94,25.96,18681.0,21.9436,21.9521,21.9352,21.9521,18681.0
2021-12-23 14:05:00,25.96,25.97,25.95,25.96,29852.0,21.9521,21.9605,21.9436,21.9521,29852.0
2021-12-23 14:10:00,25.96,25.97,25.94,25.96,25801.0,21.9521,21.9605,21.9352,21.9521,25801.0
2021-12-23 14:15:00,25.96,25.98,25.95,25.98,34537.0,21.9521,21.969,21.9436,21.969,34537.0
2021-12-23 14:20:00,25.98,25.98,25.95,25.95,69544.0,21.969,21.969,21.9436,21.9436,69544.0
2021-12-23 14:25:00,25.95,25.97,25.92,25.93,85126.0,21.9436,21.9605,21.9183,21.9267,85126.0
2021-12-23 14:30:00,25.92,25.94,25.91,25.93,59711.0,21.9183,21.9352,21.9098,21.9267,59711.0
2021-12-23 14:35:00,25.93,25.95,25.92,25.94,33292.0,21.9267,21.9436,21.9183,21.9352,33292.0
2021-12-23 14:40:00,25.94,25.95,25.93,25.94,19019.0,21.9352,21.9436,21.9267,21.9352,19019.0
2021-12-23 14:45:00,25.94,25.94,25.91,25.93,27684.0,21.9352,21.9352,21.9098,21.9267,27684.0
2021-12-23 14:50:00,25.93,25.95,25.92,25.94,23003.0,21.9267,21.9436,21.9183,21.9352,23003.0
2021-12-23 14:55:00,25.94,25.96,25.94,25.95,30657.0,21.9352,21.9521,21.9352,21.9436,30657.0
2021-12-23 15:00:00,25.94,25.96,25.92,25.95,59119.0,21.9352,21.9521,21.9183,21.9436,59119.0
2021-12-23 15:05:00,25.94,25.97,25.94,25.96,29760.0,21.9352,21.9605,21.9352,21.9521,29760.0
2021-12-23 15:10:00,25.97,25.98,25.95,25.98,37972.0,21.9605,21.969,21.9436,21.969,37972.0
2021-12-23 15:15:00,25.98,25.99,25.96,25.96,50521.0,21.969,21.9774,21.9521,21.9521,50521.0
2021-12-23 15:20:00,25.96,25.97,25.9,25.92,34234.0,21.9521,21.9605,21.9013,21.9183,34234.0
2021-12-23 15:25:00,25.92,25.92,25.9,25.91,26267.0,21.9183,21.9183,21.9013,21.9098,26267.0
2021-12-23 15:30:00,25.91,25.91,25.88,25.89,41923.0,21.9098,21.9098,21.8844,21.8929,41923.0
2021-12-23 15:35:00,25.89,25.9,25.86,25.87,43849.0,21.8929,21.9013,21.8675,21.876,43849.0
2021-12-23 15:40:00,25.87,25.88,25.85,25.86,47580.0,21.876,21.8844,21.8591,21.8675,47580.0
2021-12-23 15:45:00,25.86,25.95,25.86,25.91,203307.0,21.8675,21.9436,21.8675,21.9098,203307.0
2021-12-23 15:50:00,25.91,25.92,25.88,25.89,77928.0,21.9098,21.9183,21.8844,21.8929,77928.0
2021-12-23 15:55:00,25.89,25.89,25.84,25.85,275234.0,21.8929,21.8929,21.8506,21.8591,275234.0
2021-12-27 09:30:00,25.82,25.86,25.72,25.72,141356.0,21.8337,21.8675,21.7491,21.7491,141356.0
2021-12-27 09:35:00,25.72,25.76,25.62,25.63,50371.0,21.7491,21.783,21.6646,21.673,50371.0
2021-12-27 09:40:00,25.64,25.72,25.62,25.7,34060.0,21.6815,21.7491,21.6646,21.7322,34060.0
2021-12-27 09:45:00,25.72,25.83,25.7,25.83,75542.0,21.7491,21.8421,21.7322,21.8421,75542.0
2021-12-27 09:50:00,25.82,25.83,25.76,25.78,22634.0,21.8337,21.8421,21.783,21.7999,22634.0
2021-12-27 09:55:00,25.77,25.77,25.67,25.69,53865.0,21.7914,21.7914,21.7068,21.7238,53865.0
2021-12-27 10:00:00,25.69,25.74,25.68,25.74,47158.0,21.7238,21.766,21.7153,21.766,47158.0
2021-12-27 10:05:00,25.74,25.76,25.72,25.75,49194.0,21.766,21.783,21.7491,21.7745,49194.0
2021-12-27 10:10:00,25.75,25.75,25.68,25.71,44136.0,21.7745,21.7745,21.7153,21.7407,44136.0
2021-12-27 10:15:00,25.71,25.75,25.67,25.75,47657.0,21.7407,21.7745,21.7068,21.7745,47657.0
2021-12-27 10:20:00,25.75,25.83,25.75,25.8,38697.0,21.7745,21.8421,21.7745,21.8168,38697.0
2021-12-27 10:25:00,25.8,25.83,25.78,25.8,40615.0,21.8168,21.8421,21.7999,21.8168,40615.0
2021-12-27 10:30:00,25.8,25.83,25.79,25.83,40907.0,21.8168,21.8421,21.8083,21.8421,40907.0
2021-12-27 10:35:00,25.82,25.83,25.79,25.8,44256.0,21.8337,21.8421,21.8083,21.8168,44256.0
2021-12-27 10:40:00,25.8,25.83,25.79,25.8,68674.0,21.8168,21.8421,21.8083,21.8168,68674.0
2021-12-27 10:45:00,25.8,25.87,25.8,25.85,53989.0,21.8168,21.876,21.8168,21.8591,53989.0
2021-12-27 10:50:00,25.86,25.91,25.85,25.88,54531.0,21.8675,21.9098,21.8591,21.8844,54531.0
2021-12-27 10:55:00,25.89,25.92,25.86,25.91,52936.0,21.8929,21.9183,21.8675,21.9098,52936.0
2021-12-27 11:00:00,25.91,25.94,25.9,25.91,36315.0,21.9098,21.9352,21.9013,21.9098,36315.0
2021-12-27 11:05:00,25.91,25.93,25.9,25.91,33068.0,21.9098,21.9267,21.9013,21.9098,33068.0
2021-12-27 11:10:00,25.9,25.93,25.88,25.91,29627.0,21.9013,21.9267,21.8844,21.9098,29627.0
2021-12-27 11:15:00,25.9,25.92,25.89,25.91,94342.0,21.9013,21.9183,21.8929,21.9098,94342.0
2021-12-27 11:20:00,25.9,25.91,25.88,25.9,52831.0,21.9013,21.9098,21.8844,21.9013,52831.0
2021-12-27 11:25:00,25.91,25.95,25.89,25.95,58060.0,21.9098,21.9436,21.8929,21.9436,58060.0
2021-12-27 11:30:00,25.95,25.95,25.93,25.95,39571.0,21.9436,21.9436,21.9267,21.9436,39571.0
2021-12-27 11:35:00,25.96,25.97,25.93,25.97,82295.0,21.9521,21.9605,21.9267,21.9605,82295.0
2021-12-27 11:40:00,25.97,26.02,25.96,26.0,37763.0,21.9605,22.0028,21.9521,21.9859,37763.0
2021-12-27 11:45:00,25.99,26.03,25.98,26.02,32495.0,21.9774,22.0113,21.969,22.0028,32495.0
2021-12-27 11:50:00,26.02,26.06,26.01,26.05,42497.0,22.0028,22.0366,21.9944,22.0282,42497.0
2021-12-27 11:55:00,26.05,26.07,26.03,26.07,34190.0,22.0282,22.0451,22.0113,22.0451,34190.0
2021-12-27 12:00:00,26.07,26.07,26.05,26.05,38340.0,22.0451,22.0451,22.0282,22.0282,38340.0
2021-12-27 12:05:00,26.05,26.06,26.03,26.06,38181.0,22.0282,22.0366,22.0113,22.0366,38181.0
2021-12-27 12:10:00,26.05,26.08,26.03,26.05,58739.0,22.0282,22.0535,22.0113,22.0282,58739.0
2021-12-27 12:15:00,26.05,26.08,26.04,26.08,35677.0,22.0282,22.0535,22.0197,22.0535,35677.0
2021-12-27 12:20:00,26.08,26.09,26.06,26.09,59127.0,22.0535,22.062,22.0366,22.062,59127.0
2021-12-27 12:25:00,26.09,26.1,26.06,26.07,61931.0,22.062,22.0705,22.0366,22.0451,61931.0
2021-12-27 12:30:00,26.08,26.11,26.07,26.1,66284.0,22.0535,22.0789,22.0451,22.0705,66284.0
2021-12-27 12:35:00,26.1,26.11,26.08,26.09,28867.0,22.0705,22.0789,22.0535,22.062,28867.0
2021-12-27 12:40:00,26.1,26.11,26.08,26.09,32190.0,22.0705,22.0789,22.0535,22.062,32190.0
2021-12-27 12:45:00,26.1,26.1,26.08,26.09,36005.0,22.0705,22.0705,22.0535,22.062,36005.0
2021-12-27 12:50:00,26.09,26.1,26.07,26.09,33311.0,22.062,22.0705,22.0451,22.062,33311.0
2021-12-27 12:55:00,26.08,26.11,26.08,26.11,41329.0,22.0535,22.0789,22.0535,22.0789,41329.0
2021-12-27 13:00:00,26.1,26.1,26.08,26.08,28439.0,22.0705,22.0705,22.0535,22.0535,28439.0
2021-12-27 13:05:00,26.09,26.11,26.08,26.11,29470.0,22.062,22.0789,22.0535,22.0789,29470.0
2021-12-27 13:10:00,26.11,26.11,26.08,26.09,27110.0,22.0789,22.0789,22.0535,22.062,27110.0
2021-12-27 13:15:00,26.09,26.11,26.07,26.1,37877.0,22.062,22.0789,22.0451,22.0705,37877.0
2021-12-27 13:20:00,26.1,26.1,26.08,26.08,23508.0,22.0705,22.0705,22.0535,22.0535,23508.0
2021-12-27 13:25:00,26.08,26.12,26.07,26.11,63120.0,22.0535,22.0874,22.0451,22.0789,63120.0
2021-12-27 13:30:00,26.11,26.13,26.1,26.12,22549.0,22.0789,22.0958,22.0705,22.0874,22549.0
2021-12-27 13:35:00,26.13,26.14,26.11,26.12,14605.0,22.0958,22.1043,22.0789,22.0874,14605.0
2021-12-27 13:40:00,26.13,26.15,26.12,26.14,21456.0,22.0958,22.1127,22.0874,22.1043,21456.0
2021-12-27 13:45:00,26.14,26.14,26.12,26.14,23565.0,22.1043,22.1043,22.0874,22.1043,23565.0
2021-12-27 13:50:00,26.14,26.15,26.12,26.13,28544.0,22.1043,22.1127,22.0874,22.0958,28544.0
2021-12-27 13:55:00,26.13,26.14,26.12,26.13,23231.0,22.0958,22.1043,22.0874,22.0958,23231.0
2021-12-27 14:00:00,26.13,26.13,26.1,26.13,20159.0,22.0958,22.0958,22.0705,22.0958,20159.0
2021-12-27 14:05:00,26.13,26.15,26.12,26.13,20029.0,22.0958,22.1127,22.0874,22.0958,20029.0
2021-12-27 14:10:00,26.14,26.15,26.13,26.14,15130.0,22.1043,22.1127,22.0958,22.1043,15130.0
2021-12-27 14:15:00,26.14,26.16,26.13,26.16,25109.0,22.1043,22.1212,22.0958,22.1212,25109.0
2021-12-27 14:20:00,26.15,26.17,26.14,26.17,16348.0,22.1127,22.1297,22.1043,22.1297,16348.0
2021-12-27 14:25:00,26.17,26.19,26.15,26.17,43154.0,22.1297,22.1466,22.1127,22.1297,43154.0
2021-12-27 14:30:00,26.17,26.19,26.16,26.18,32462.0,22.1297,22.1466,22.1212,22.1381,32462.0
2021-12-27 14:35:00,26.18,26.19,26.15,26.17,73064.0,22.1381,22.1466,22.1127,22.1297,73064.0
2021-12-27 14:40:00,26.17,26.19,26.15,26.18,26950.0,22.1297,22.1466,22.1127,22.1381,26950.0
2021-12-27 14:45:00,26.17,26.17,26.14,26.15,35540.0,22.1297,22.1297,22.1043,22.1127,35540.0
2021-12-27 14:50:00,26.15,26.17,26.14,26.16,24604.0,22.1127,22.1297,22.1043,22.1212,24604.0
2021-12-27 14:55:00,26.16,26.17,26.14,26.17,30839.0,22.1212,22.1297,22.1043,22.1297,30839.0
2021-12-27 15:00:00,26.16,26.18,26.15,26.18,30881.0,22.1212,22.1381,22.1127,22.1381,30881.0
2021-12-27 15:05:00,26.18,26.2,26.17,26.2,32390.0,22.1381,22.155,22.1297,22.155,32390.0
2021-12-27 15:10:00,26.19,26.2,26.17,26.17,35251.0,22.1466,22.155,22.1297,22.1297,35251.0
2021-12-27 15:15:00,26.18,26.2,26.17,26.19,45927.0,22.1381,22.155,22.1297,22.1466,45927.0
2021-12-27 15:20:00,26.19,26.19,26.16,26.19,64382.0,22.1466,22.1466,22.1212,22.1466,64382.0
2021-12-27 15:25:00,26.19,26.21,26.18,26.19,52100.0,22.1466,22.1635,22.1381,22.1466,52100.0
2021-12-27 15:30:00,26.19,26.2,26.16,26.16,67195.0,22.1466,22.155,22.1212,22.1212,67195.0
2021-12-27 15:35:00,26.16,26.17,26.13,26.14,51803.0,22.1212,22.1297,22.0958,22.1043,51803.0
2021-12-27 15:40:00,26.14,26.2,26.13,26.19,92999.0,22.1043,22.155,22.0958,22.1466,92999.0
2021-12-27 15:45:00,26.19,26.22,26.18,26.22,55074.0,22.1466,22.1719,22.1381,22.1719,55074.0
2021-12-27 15:50:00,26.22,26.25,26.21,26.24,147129.0,22.1719,22.1973,22.1635,22.1888,147129.0
2021-12-27 15:55:00,26.24,26.26,26.24,26.26,258172.0,22.1888,22.2058,22.1888,22.2058,258172.0
2021-12-28 09:30:00,26.28,26.32,26.24,26.31,66061.0,22.2227,22.2565,22.1888,22.248,66061.0
2021-12-28 09:35:00,26.32,26.38,26.29,26.36,51726.0,22.2565,22.3072,22.2311,22.2903,51726.0
2021-12-28 09:40:00,26.36,26.4,26.35,26.37,42418.0,22.2903,22.3241,22.2819,22.2988,42418.0
2021-12-28 09:45:00,26.37,26.38,26.22,26.23,59080.0,22.2988,22.3072,22.1719,22.1804,59080.0
2021-12-28 09:50:00,26.23,26.29,26.23,26.28,22907.0,22.1804,22.2311,22.1804,22.2227,22907.0
2021-12-28 09:55:00,26.28,26.33,26.27,26.31,58230.0,22.2227,22.265,22.2142,22.248,58230.0
2021-12-28 10:00:00,26.31,26.36,26.3,26.35,21497.0,22.248,22.2903,22.2396,22.2819,21497.0
2021-12-28 10:05:00,26.34,26.35,26.29,26.3,31897.0,22.2734,22.2819,22.2311,22.2396,31897.0
2021-12-28 10:10:00,26.3,26.33,26.28,26.29,35244.0,22.2396,22.265,22.2227,22.2311,35244.0
2021-12-28 10:15:00,26.28,26.33,26.27,26.33,55115.0,22.2227,22.265,22.2142,22.265,55115.0
2021-12-28 10:20:00,26.33,26.35,26.32,26.33,24118.0,22.265,22.2819,22.2565,22.265,24118.0
2021-12-28 10:25:00,26.33,26.34,26.29,26.3,41795.0,22.265,22.2734,22.2311,22.2396,41795.0
2021-12-28 10:30:00,26.29,26.32,26.24,26.24,26606.0,22.2311,22.2565,22.1888,22.1888,26606.0
2021-12-28 10:35:00,26.23,26.24,26.16,26.2,64172.0,22.1804,22.1888,22.1212,22.155,64172.0
2021-12-28 10:40:00,26.2,26.22,26.15,26.21,111894.0,22.155,22.1719,22.1127,22.1635,111894.0
2021-12-28 10:45:00,26.2,26.24,26.18,26.21,53223.0,22.155,22.1888,22.1381,22.1635,53223.0
2021-12-28 10:50:00,26.21,26.22,26.17,26.18,39306.0,22.1635,22.1719,22.1297,22.1381,39306.0
2021-12-28 10:55:00,26.17,26.18,26.13,26.14,43317.0,22.1297,22.1381,22.0958,22.1043,43317.0
2021-12-28 11:00:00,26.13,26.14,26.11,26.13,49618.0,22.0958,22.1043,22.0789,22.0958,49618.0
2021-12-28 11:05:00,26.12,26.13,26.09,26.11,83239.0,22.0874,22.0958,22.062,22.0789,83239.0
2021-12-28 11:10:00,26.11,26.12,26.1,26.11,35978.0,22.0789,22.0874,22.0705,22.0789,35978.0
2021-12-28 11:15:00,26.11,26.15,26.09,26.14,43019.0,22.0789,22.1127,22.062,22.1043,43019.0
2021-12-28 11:20:00,26.13,26.15,26.12,26.14,30518.0,22.0958,22.1127,22.0874,22.1043,30518.0
2021-12-28 11:25:00,26.14,26.14,26.09,26.13,67965.0,22.1043,22.1043,22.062,22.0958,67965.0
2021-12-28 11:30:00,26.13,26.18,26.12,26.18,49968.0,22.0958,22.1381,22.0874,22.1381,49968.0
2021-12-28 11:35:00,26.17,26.19,26.16,26.19,42447.0,22.1297,22.1466,22.1212,22.1466,42447.0
2021-12-28 11:40:00,26.19,26.19,26.16,26.19,47198.0,22.1466,22.1466,22.1212,22.1466,47198.0
2021-12-28 11:45:00,26.2,26.21,26.16,26.18,46371.0,22.155,22.1635,22.1212,22.1381,46371.0
2021-12-28 11:50:00,26.18,26.2,26.17,26.18,28306.0,22.1381,22.155,22.1297,22.1381,28306.0
2021-12-28 11:55:00,26.17,26.18,26.14,26.16,46667.0,22.1297,22.1381,22.1043,22.1212,46667.0
2021-12-28 12:00:00,26.17,26.17,26.12,26.13,25374.0,22.1297,22.1297,22.0874,22.0958,25374.0
2021-12-28 12:05:00,26.13,26.14,26.11,26.13,26655.0,22.0958,22.1043,22.0789,22.0958,26655.0
2021-12-28 12:10:00,26.12,26.12,26.08,26.1,61936.0,22.0874,22.0874,22.0535,22.0705,61936.0
2021-12-28 12:15:00,26.09,26.13,26.08,26.11,50888.0,22.062,22.0958,22.0535,22.0789,50888.0
2021-12-28 12:20:00,26.11,26.13,26.09,26.12,14361.0,22.0789,22.0958,22.062,22.0874,14361.0
2021-12-28 12:25:00,26.13,26.13,26.09,26.1,40703.0,22.0958,22.0958,22.062,22.0705,40703.0
2021-12-28 12:30:00,26.09,26.12,26.08,26.11,41443.0,22.062,22.0874,22.0535,22.0789,41443.0
2021-12-28 12:35:00,26.11,26.12,26.09,26.11,32711.0,22.0789,22.0874,22.062,22.0789,32711.0
2021-12-28 12:40:00,26.11,26.12,26.09,26.11,48157.0,22.0789,22.0874,22.062,22.0789,48157.0
2021-12-28 12:45:00,26.11,26.13,26.09,26.12,45700.0,22.0789,22.0958,22.062,22.0874,45700.0
2021-12-28 12:50:00,26.12,26.14,26.11,26.13,33606.0,22.0874,22.1043,22.0789,22.0958,33606.0
2021-12-28 12:55:00,26.13,26.14,26.12,26.12,30855.0,22.0958,22.1043,22.0874,22.0874,30855.0
2021-12-28 13:00:00,26.12,26.14,26.11,26.12,25452.0,22.0874,22.1043,22.0789,22.0874,25452.0
2021-12-28 13:05:00,26.12,26.14,26.11,26.13,19613.0,22.0874,22.1043,22.0789,22.0958,19613.0
2021-12-28 13:10:00,26.13,26.16,26.12,26.14,25638.0,22.0958,22.1212,22.0874,22.1043,25638.0
2021-12-28 13:15:00,26.14,26.16,26.12,26.14,33640.0,22.1043,22.1212,22.0874,22.1043,33640.0
2021-12-28 13:20:00,26.14,26.16,26.14,26.16,12864.0,22.1043,22.1212,22.1043,22.1212,12864.0
2021-12-28 13:25:00,26.16,26.17,26.15,26.16,19984.0,22.1212,22.1297,22.1127,22.1212,19984.0
2021-12-28 13:30:00,26.16,26.16,26.14,26.16,20031.0,22.1212,22.1212,22.1043,22.1212,20031.0
2021-12-28 13:35:00,26.16,26.16,26.15,26.15,16699.0,22.1212,22.1212,22.1127,22.1127,16699.0
2021-12-28 13:40:00,26.15,26.19,26.14,26.18,36836.0,22.1127,22.1466,22.1043,22.1381,36836.0
2021-12-28 13:45:00,26.19,26.19,26.17,26.18,18090.0,22.1466,22.1466,22.1297,22.1381,18090.0
2021-12-28 13:50:00,26.17,26.2,26.17,26.19,35259.0,22.1297,22.155,22.1297,22.1466,35259.0
2021-12-28 13:55:00,26.2,26.24,26.19,26.23,30408.0,22.155,22.1888,22.1466,22.1804,30408.0
2021-12-28 14:00:00,26.23,26.24,26.21,26.21,51006.0,22.1804,22.1888,22.1635,22.1635,51006.0
2021-12-28 14:05:00,26.22,26.24,26.22,26.23,31958.0,22.1719,22.1888,22.1719,22.1804,31958.0
2021-12-28 14:10:00,26.23,26.23,26.21,26.22,39796.0,22.1804,22.1804,22.1635,22.1719,39796.0
2021-12-28 14:15:00,26.23,26.26,26.22,26.24,29086.0,22.1804,22.2058,22.1719,22.1888,29086.0
2021-12-28 14:20:00,26.25,26.25,26.19,26.2,75011.0,22.1973,22.1973,22.1466,22.155,75011.0
2021-12-28 14:25:00,26.2,26.2,26.17,26.19,53030.0,22.155,22.155,22.1297,22.1466,53030.0
2021-12-28 14:30:00,26.19,26.21,26.18,26.2,29651.0,22.1466,22.1635,22.1381,22.155,29651.0
2021-12-28 14:35:00,26.2,26.21,26.19,26.19,26686.0,22.155,22.1635,22.1466,22.1466,26686.0
2021-12-28 14:40:00,26.19,26.2,26.18,26.2,24657.0,22.1466,22.155,22.1381,22.155,24657.0
2021-12-28 14:45:00,26.19,26.19,26.17,26.18,16989.0,22.1466,22.1466,22.1297,22.1381,16989.0
2021-12-28 14:50:00,26.17,26.19,26.15,26.18,17900.0,22.1297,22.1466,22.1127,22.1381,17900.0
2021-12-28 14:55:00,26.19,26.2,26.16,26.19,34096.0,22.1466,22.155,22.1212,22.1466,34096.0
2021-12-28 15:00:00,26.18,26.2,26.17,26.18,32503.0,22.1381,22.155,22.1297,22.1381,32503.0
2021-12-28 15:05:00,26.18,26.2,26.17,26.2,50185.0,22.1381,22.155,22.1297,22.155,50185.0
2021-12-28 15:10:00,26.2,26.22,26.19,26.21,57854.0,22.155,22.1719,22.1466,22.1635,57854.0
2021-12-28 15:15:00,26.21,26.24,26.2,26.21,56670.0,22.1635,22.1888,22.155,22.1635,56670.0
2021-12-28 15:20:00,26.21,26.23,26.2,26.22,29527.0,22.1635,22.1804,22.155,22.1719,29527.0
2021-12-28 15:25:00,26.23,26.26,26.21,26.25,49557.0,22.1804,22.2058,22.1635,22.1973,49557.0
2021-12-28 15:30:00,26.25,26.27,26.2,26.23,70852.0,22.1973,22.2142,22.155,22.1804,70852.0
2021-12-28 15:35:00,26.23,26.24,26.19,26.2,62688.0,22.1804,22.1888,22.1466,22.155,62688.0
2021-12-28 15:40:00,26.2,26.23,26.18,26.19,101347.0,22.155,22.1804,22.1381,22.1466,101347.0
2021-12-28 15:45:00,26.19,26.24,26.19,26.21,63356.0,22.1466,22.1888,22.1466,22.1635,63356.0
2021-12-28 15:50:00,26.21,26.21,26.15,26.16,106260.0,22.1635,22.1635,22.1127,22.1212,106260.0
2021-12-28 15:55:00,26.16,26.17,26.14,26.16,202647.0,22.1212,22.1297,22.1043,22.1212,202647.0
2021-12-29 09:30:00,26.15,26.22,26.01,26.05,108541.0,22.1127,22.1719,21.9944,22.0282,108541.0
2021-12-29 09:35:00,26.05,26.08,25.98,26.0,67559.0,22.0282,22.0535,21.969,21.9859,67559.0
2021-12-29 09:40:00,26.0,26.04,25.98,26.01,44475.0,21.9859,22.0197,21.969,21.9944,44475.0
2021-12-29 09:45:00,26.01,26.06,26.0,26.02,53409.0,21.9944,22.0366,21.9859,22.0028,53409.0
2021-12-29 09:50:00,26.02,26.07,25.97,26.05,24964.0,22.0028,22.0451,21.9605,22.0282,24964.0
2021-12-29 09:55:00,26.04,26.07,26.0,26.01,49695.0,22.0197,22.0451,21.9859,21.9944,49695.0
2021-12-29 10:00:00,26.0,26.01,25.97,25.99,123030.0,21.9859,21.9944,21.9605,21.9774,123030.0
2021-12-29 10:05:00,25.98,26.05,25.97,26.04,57859.0,21.969,22.0282,21.9605,22.0197,57859.0
2021-12-29 10:10:00,26.03,26.09,26.03,26.08,48999.0,22.0113,22.062,22.0113,22.0535,48999.0
2021-12-29 10:15:00,26.08,26.13,26.05,26.12,55520.0,22.0535,22.0958,22.0282,22.0874,55520.0
2021-12-29 10:20:00,26.13,26.16,26.12,26.16,40553.0,22.0958,22.1212,22.0874,22.1212,40553.0
2021-12-29 10:25:00,26.16,26.16,26.09,26.09,21492.0,22.1212,22.1212,22.062,22.062,21492.0
2021-12-29 10:30:00,26.1,26.16,26.1,26.16,47203.0,22.0705,22.1212,22.0705,22.1212,47203.0
2021-12-29 10:35:00,26.15,26.17,26.12,26.16,60226.0,22.1127,22.1297,22.0874,22.1212,60226.0
2021-12-29 10:40:00,26.16,26.17,26.13,26.14,62797.0,22.1212,22.1297,22.0958,22.1043,62797.0
2021-12-29 10:45:00,26.14,26.19,26.14,26.19,97811.0,22.1043,22.1466,22.1043,22.1466,97811.0
2021-12-29 10:50:00,26.19,26.2,26.16,26.17,42245.0,22.1466,22.155,22.1212,22.1297,42245.0
2021-12-29 10:55:00,26.17,26.18,26.15,26.16,38456.0,22.1297,22.1381,22.1127,22.1212,38456.0
2021-12-29 11:00:00,26.15,26.17,26.12,26.13,29679.0,22.1127,22.1297,22.0874,22.0958,29679.0
2021-12-29 11:05:00,26.13,26.13,26.1,26.12,59664.0,22.0958,22.0958,22.0705,22.0874,59664.0
2021-12-29 11:10:00,26.12,26.12,26.06,26.07,48881.0,22.0874,22.0874,22.0366,22.0451,48881.0
2021-12-29 11:15:00,26.07,26.08,26.05,26.07,38828.0,22.0451,22.0535,22.0282,22.0451,38828.0
2021-12-29 11:20:00,26.07,26.07,26.03,26.05,44714.0,22.0451,22.0451,22.0113,22.0282,44714.0
2021-12-29 11:25:00,26.05,26.06,26.01,26.02,40476.0,22.0282,22.0366,21.9944,22.0028,40476.0
2021-12-29 11:30:00,26.01,26.04,25.99,26.02,97814.0,21.9944,22.0197,21.9774,22.0028,97814.0
2021-12-29 11:35:00,26.02,26.04,26.01,26.02,29678.0,22.0028,22.0197,21.9944,22.0028,29678.0
2021-12-29 11:40:00,26.01,26.02,25.99,26.01,21488.0,21.9944,22.0028,21.9774,21.9944,21488.0
2021-12-29 11:45:00,26.01,26.02,25.99,26.0,42201.0,21.9944,22.0028,21.9774,21.9859,42201.0
2021-12-29 11:50:00,26.0,26.01,25.97,25.99,47465.0,21.9859,21.9944,21.9605,21.9774,47465.0
2021-12-29 11:55:00,25.99,26.0,25.97,25.98,26588.0,21.9774,21.9859,21.9605,21.969,26588.0
2021-12-29 12:00:00,25.98,25.99,25.97,25.99,34763.0,21.969,21.9774,21.9605,21.9774,34763.0
2021-12-29 12:05:00,25.98,25.99,25.95,25.96,29131.0,21.969,21.9774,21.9436,21.9521,29131.0
2021-12-29 12:10:00,25.95,25.96,25.9,25.91,38088.0,21.9436,21.9521,21.9013,21.9098,38088.0
2021-12-29 12:15:00,25.91,25.92,25.88,25.92,56118.0,21.9098,21.9183,21.8844,21.9183,56118.0
2021-12-29 12:20:00,25.92,25.93,25.91,25.92,41069.0,21.9183,21.9267,21.9098,21.9183,41069.0
2021-12-29 12:25:00,25.92,25.95,25.91,25.95,37515.0,21.9183,21.9436,21.9098,21.9436,37515.0
2021-12-29 12:30:00,25.95,25.97,25.94,25.97,36588.0,21.9436,21.9605,21.9352,21.9605,36588.0
2021-12-29 12:35:00,25.96,25.99,25.96,25.98,41638.0,21.9521,21.9774,21.9521,21.969,41638.0
2021-12-29 12:40:00,25.98,26.01,25.97,26.0,40140.0,21.969,21.9944,21.9605,21.9859,40140.0
2021-12-29 12:45:00,26.0,26.01,25.98,25.99,55672.0,21.9859,21.9944,21.969,21.9774,55672.0
2021-12-29 12:50:00,25.99,26.01,25.98,26.0,21403.0,21.9774,21.9944,21.969,21.9859,21403.0
2021-12-29 12:55:00,26.0,26.02,26.0,26.01,21138.0,21.9859,22.0028,21.9859,21.9944,21138.0
2021-12-29 13:00:00,26.02,26.04,26.01,26.04,38511.0,22.0028,22.0197,21.9944,22.0197,38511.0
2021-12-29 13:05:00,26.04,26.06,26.03,26.05,35420.0,22.0197,22.0366,22.0113,22.0282,35420.0
2021-12-29 13:10:00,26.06,26.08,26.05,26.08,35160.0,22.0366,22.0535,22.0282,22.0535,35160.0
2021-12-29 13:15:00,26.08,26.08,26.06,26.08,33043.0,22.0535,22.0535,22.0366,22.0535,33043.0
2021-12-29 13:20:00,26.08,26.08,26.06,26.08,27216.0,22.0535,22.0535,22.0366,22.0535,27216.0
2021-12-29 13:25:00,26.08,26.08,26.06,26.08,27230.0,22.0535,22.0535,22.0366,22.0535,27230.0
2021-12-29 13:30:00,26.07,26.08,26.06,26.07,27279.0,22.0451,22.0535,22.0366,22.0451,27279.0
2021-12-29 13:35:00,26.06,26.07,26.03,26.05,53880.0,22.0366,22.0451,22.0113,22.0282,53880.0
2021-12-29 13:40:00,26.04,26.07,26.04,26.05,35146.0,22.0197,22.0451,22.0197,22.0282,35146.0
2021-12-29 13:45:00,26.05,26.06,26.04,26.04,24557.0,22.0282,22.0366,22.0197,22.0197,24557.0
2021-12-29 13:50:00,26.04,26.06,26.02,26.05,19025.0,22.0197,22.0366,22.0028,22.0282,19025.0
2021-12-29 13:55:00,26.05,26.07,26.04,26.06,20881.0,22.0282,22.0451,22.0197,22.0366,20881.0
2021-12-29 14:00:00,26.07,26.07,26.03,26.04,18908.0,22.0451,22.0451,22.0113,22.0197,18908.0
2021-12-29 14:05:00,26.04,26.08,26.03,26.07,42258.0,22.0197,22.0535,22.0113,22.0451,42258.0
2021-12-29 14:10:00,26.07,26.07,26.05,26.06,18931.0,22.0451,22.0451,22.0282,22.0366,18931.0
2021-12-29 14:15:00,26.06,26.06,26.03,26.03,21914.0,22.0366,22.0366,22.0113,22.0113,21914.0
2021-12-29 14:20:00,26.03,26.04,26.01,26.03,28600.0,22.0113,22.0197,21.9944,22.0113,28600.0
2021-12-29 14:25:00,26.04,26.04,26.02,26.04,61795.0,22.0197,22.0197,22.0028,22.0197,61795.0
2021-12-29 14:30:00,26.04,26.04,26.02,26.04,44054.0,22.0197,22.0197,22.0028,22.0197,44054.0
2021-12-29 14:35:00,26.04,26.04,26.02,26.03,23237.0,22.0197,22.0197,22.0028,22.0113,23237.0
2021-12-29 14:40:00,26.03,26.04,26.02,26.03,37642.0,22.0113,22.0197,22.0028,22.0113,37642.0
2021-12-29 14:45:00,26.03,26.04,26.01,26.02,63367.0,22.0113,22.0197,21.9944,22.0028,63367.0
2021-12-29 14:50:00,26.02,26.02,26.01,26.02,21126.0,22.0028,22.0028,21.9944,22.0028,21126.0
2021-12-29 14:55:00,26.02,26.04,26.01,26.04,35139.0,22.0028,22.0197,21.9944,22.0197,35139.0
2021-12-29 15:00:00,26.04,26.06,26.03,26.05,31589.0,22.0197,22.0366,22.0113,22.0282,31589.0
2021-12-29 15:05:00,26.04,26.06,26.03,26.05,34094.0,22.0197,22.0366,22.0113,22.0282,34094.0
2021-12-29 15:10:00,26.05,26.06,26.04,26.05,42018.0,22.0282,22.0366,22.0197,22.0282,42018.0
2021-12-29 15:15:00,26.05,26.07,26.04,26.07,45552.0,22.0282,22.0451,22.0197,22.0451,45552.0
2021-12-29 15:20:00,26.06,26.08,26.05,26.08,61102.0,22.0366,22.0535,22.0282,22.0535,61102.0
2021-12-29 15:25:00,26.08,26.08,26.05,26.07,44609.0,22.0535,22.0535,22.0282,22.0451,44609.0
2021-12-29 15:30:00,26.07,26.07,26.03,26.05,41922.0,22.0451,22.0451,22.0113,22.0282,41922.0
2021-12-29 15:35:00,26.05,26.06,26.02,26.03,45115.0,22.0282,22.0366,22.0028,22.0113,45115.0
2021-12-29 15:40:00,26.03,26.05,26.02,26.05,60029.0,22.0113,22.0282,22.0028,22.0282,60029.0
2021-12-29 15:45:00,26.05,26.08,26.04,26.08,58005.0,22.0282,22.0535,22.0197,22.0535,58005.0
2021-12-29 15:50:00,26.08,26.08,26.05,26.05,91573.0,22.0535,22.0535,22.0282,22.0282,91573.0
2021-12-29 15:55:00,26.05,26.06,26.02,26.04,318573.0,22.0282,22.0366,22.0028,22.0197,318573.0
2021-12-30 09:30:00,26.1,26.26,26.09,26.25,67527.0,22.0705,22.2058,22.062,22.1973,67527.0
2021-12-30 09:35:00,26.25,26.28,26.23,26.23,42969.0,22.1973,22.2227,22.1804,22.1804,42969.0
2021-12-30 09:40:00,26.23,26.26,26.14,26.16,21367.0,22.1804,22.2058,22.1043,22.1212,21367.0
2021-12-30 09:45:00,26.18,26.31,26.17,26.31,60680.0,22.1381,22.248,22.1297,22.248,60680.0
2021-12-30 09:50:00,26.31,26.34,26.29,26.3,56566.0,22.248,22.2734,22.2311,22.2396,56566.0
2021-12-30 09:55:00,26.3,26.3,26.26,26.29,53798.0,22.2396,22.2396,22.2058,22.2311,53798.0
2021-12-30 10:00:00,26.29,26.29,26.23,26.24,48782.0,22.2311,22.2311,22.1804,22.1888,48782.0
2021-12-30 10:05:00,26.24,26.28,26.23,26.24,55218.0,22.1888,22.2227,22.1804,22.1888,55218.0
2021-12-30 10:10:00,26.24,26.27,26.23,26.24,52226.0,22.1888,22.2142,22.1804,22.1888,52226.0
2021-12-30 10:15:00,26.25,26.25,26.2,26.21,55857.0,22.1973,22.1973,22.155,22.1635,55857.0
2021-12-30 10:20:00,26.21,26.21,26.13,26.16,33090.0,22.1635,22.1635,22.0958,22.1212,33090.0
2021-12-30 10:25:00,26.16,26.18,26.15,26.17,22795.0,22.1212,22.1381,22.1127,22.1297,22795.0
2021-12-30 10:30:00,26.17,26.18,26.14,26.16,26377.0,22.1297,22.1381,22.1043,22.1212,26377.0
2021-12-30 10:35:00,26.15,26.15,26.11,26.12,39375.0,22.1127,22.1127,22.0789,22.0874,39375.0
2021-12-30 10:40:00,26.12,26.14,26.11,26.13,20683.0,22.0874,22.1043,22.0789,22.0958,20683.0
2021-12-30 10:45:00,26.12,26.12,26.08,26.09,24027.0,22.0874,22.0874,22.0535,22.062,24027.0
2021-12-30 10:50:00,26.09,26.09,26.05,26.06,45072.0,22.062,22.062,22.0282,22.0366,45072.0
2021-12-30 10:55:00,26.05,26.1,26.05,26.1,28233.0,22.0282,22.0705,22.0282,22.0705,28233.0
2021-12-30 11:00:00,26.1,26.12,26.07,26.12,18952.0,22.0705,22.0874,22.0451,22.0874,18952.0
2021-12-30 11:05:00,26.11,26.11,26.08,26.11,25538.0,22.0789,22.0789,22.0535,22.0789,25538.0
2021-12-30 11:10:00,26.1,26.12,26.08,26.1,22668.0,22.0705,22.0874,22.0535,22.0705,22668.0
2021-12-30 11:15:00,26.11,26.11,26.06,26.08,47721.0,22.0789,22.0789,22.0366,22.0535,47721.0
2021-12-30 11:20:00,26.08,26.09,26.05,26.06,17558.0,22.0535,22.062,22.0282,22.0366,17558.0
2021-12-30 11:25:00,26.05,26.08,26.05,26.07,58555.0,22.0282,22.0535,22.0282,22.0451,58555.0
2021-12-30 11:30:00,26.08,26.11,26.07,26.11,22559.0,22.0535,22.0789,22.0451,22.0789,22559.0
2021-12-30 11:35:00,26.11,26.11,26.08,26.09,17979.0,22.0789,22.0789,22.0535,22.062,17979.0
2021-12-30 11:40:00,26.09,26.09,26.05,26.07,20822.0,22.062,22.062,22.0282,22.0451,20822.0
2021-12-30 11:45:00,26.08,26.1,26.06,26.08,24563.0,22.0535,22.0705,22.0366,22.0535,24563.0
2021-12-30 11:50:00,26.08,26.09,26.06,26.09,24353.0,22.0535,22.062,22.0366,22.062,24353.0
2021-12-30 11:55:00,26.09,26.09,26.06,26.07,55615.0,22.062,22.062,22.0366,22.0451,55615.0
2021-12-30 12:00:00,26.06,26.06,26.03,26.04,35523.0,22.0366,22.0366,22.0113,22.0197,35523.0
2021-12-30 12:05:00,26.03,26.04,26.03,26.04,16145.0,22.0113,22.0197,22.0113,22.0197,16145.0
2021-12-30 12:10:00,26.04,26.04,26.0,26.02,46470.0,22.0197,22.0197,21.9859,22.0028,46470.0
2021-12-30 12:15:00,26.02,26.04,26.01,26.04,18131.0,22.0028,22.0197,21.9944,22.0197,18131.0
2021-12-30 12:20:00,26.04,26.05,26.03,26.05,9359.0,22.0197,22.0282,22.0113,22.0282,9359.0
2021-12-30 12:25:00,26.05,26.05,26.02,26.03,30178.0,22.0282,22.0282,22.0028,22.0113,30178.0
2021-12-30 12:30:00,26.03,26.04,26.02,26.03,16208.0,22.0113,22.0197,22.0028,22.0113,16208.0
2021-12-30 12:35:00,26.03,26.04,26.02,26.03,11380.0,22.0113,22.0197,22.0028,22.0113,11380.0
2021-12-30 12:40:00,26.04,26.06,26.03,26.05,15530.0,22.0197,22.0366,22.0113,22.0282,15530.0
2021-12-30 12:45:00,26.05,26.07,26.05,26.07,25969.0,22.0282,22.0451,22.0282,22.0451,25969.0
2021-12-30 12:50:00,26.06,26.06,26.04,26.04,23934.0,22.0366,22.0366,22.0197,22.0197,23934.0
2021-12-30 12:55:00,26.04,26.06,26.03,26.05,19018.0,22.0197,22.0366,22.0113,22.0282,19018.0
2021-12-30 13:00:00,26.05,26.06,26.04,26.06,10348.0,22.0282,22.0366,22.0197,22.0366,10348.0
2021-12-30 13:05:00,26.06,26.09,26.05,26.07,32537.0,22.0366,22.062,22.0282,22.0451,32537.0
2021-12-30 13:10:00,26.07,26.07,26.04,26.05,13909.0,22.0451,22.0451,22.0197,22.0282,13909.0
2021-12-30 13:15:00,26.05,26.06,26.04,26.05,31599.0,22.0282,22.0366,22.0197,22.0282,31599.0
2021-12-30 13:20:00,26.05,26.05,26.04,26.05,18404.0,22.0282,22.0282,22.0197,22.0282,18404.0
2021-12-30 13:25:00,26.04,26.06,26.03,26.05,28797.0,22.0197,22.0366,22.0113,22.0282,28797.0
2021-12-30 13:30:00,26.05,26.06,26.04,26.05,11755.0,22.0282,22.0366,22.0197,22.0282,11755.0
2021-12-30 13:35:00,26.05,26.06,26.04,26.05,12100.0,22.0282,22.0366,22.0197,22.0282,12100.0
2021-12-30 13:40:00,26.05,26.08,26.04,26.07,28119.0,22.0282,22.0535,22.0197,22.0451,28119.0
2021-12-30 13:45:00,26.08,26.09,26.07,26.09,12379.0,22.0535,22.062,22.0451,22.062,12379.0
2021-12-30 13:50:00,26.09,26.1,26.08,26.09,16011.0,22.062,22.0705,22.0535,22.062,16011.0
2021-12-30 13:55:00,26.09,26.1,26.08,26.1,19951.0,22.062,22.0705,22.0535,22.0705,19951.0
2021-12-30 14:00:00,26.1,26.11,26.08,26.1,33162.0,22.0705,22.0789,22.0535,22.0705,33162.0
2021-12-30 14:05:00,26.1,26.1,26.08,26.09,29142.0,22.0705,22.0705,22.0535,22.062,29142.0
2021-12-30 14:10:00,26.09,26.09,26.08,26.09,11882.0,22.062,22.062,22.0535,22.062,11882.0
2021-12-30 14:15:00,26.09,26.1,26.06,26.1,79205.0,22.062,22.0705,22.0366,22.0705,79205.0
2021-12-30 14:20:00,26.09,26.1,26.07,26.09,56208.0,22.062,22.0705,22.0451,22.062,56208.0
2021-12-30 14:25:00,26.09,26.09,26.05,26.06,26238.0,22.062,22.062,22.0282,22.0366,26238.0
2021-12-30 14:30:00,26.06,26.07,26.05,26.05,16897.0,22.0366,22.0451,22.0282,22.0282,16897.0
2021-12-30 14:35:00,26.05,26.06,26.04,26.05,22225.0,22.0282,22.0366,22.0197,22.0282,22225.0
2021-12-30 14:40:00,26.05,26.05,26.03,26.03,23546.0,22.0282,22.0282,22.0113,22.0113,23546.0
2021-12-30 14:45:00,26.03,26.04,26.02,26.03,17013.0,22.0113,22.0197,22.0028,22.0113,17013.0
2021-12-30 14:50:00,26.04,26.05,26.02,26.03,23155.0,22.0197,22.0282,22.0028,22.0113,23155.0
2021-12-30 14:55:00,26.02,26.03,26.01,26.03,11997.0,22.0028,22.0113,21.9944,22.0113,11997.0
2021-12-30 15:00:00,26.03,26.03,26.01,26.02,32918.0,22.0113,22.0113,21.9944,22.0028,32918.0
2021-12-30 15:05:00,26.02,26.02,26.0,26.01,30835.0,22.0028,22.0028,21.9859,21.9944,30835.0
2021-12-30 15:10:00,26.01,26.02,25.99,26.0,35662.0,21.9944,22.0028,21.9774,21.9859,35662.0
2021-12-30 15:15:00,26.0,26.02,25.99,26.01,24689.0,21.9859,22.0028,21.9774,21.9944,24689.0
2021-12-30 15:20:00,26.01,26.01,25.97,25.98,38916.0,21.9944,21.9944,21.9605,21.969,38916.0
2021-12-30 15:25:00,25.97,26.01,25.96,26.01,20725.0,21.9605,21.9944,21.9521,21.9944,20725.0
2021-12-30 15:30:00,26.01,26.02,25.96,25.99,51817.0,21.9944,22.0028,21.9521,21.9774,51817.0
2021-12-30 15:35:00,25.98,26.0,25.97,25.98,38678.0,21.969,21.9859,21.9605,21.969,38678.0
2021-12-30 15:40:00,25.98,26.0,25.96,25.99,50187.0,21.969,21.9859,21.9521,21.9774,50187.0
2021-12-30 15:45:00,25.99,26.02,25.98,26.0,83743.0,21.9774,22.0028,21.969,21.9859,83743.0
2021-12-30 15:50:00,26.0,26.0,25.95,25.98,72323.0,21.9859,21.9859,21.9436,21.969,72323.0
2021-12-30 15:55:00,25.97,25.98,25.91,25.92,290025.0,21.9605,21.969,21.9098,21.9183,290025.0
2021-12-31 09:30:00,25.87,26.0,25.82,25.97,73611.0,21.876,21.9859,21.8337,21.9605,73611.0
2021-12-31 09:35:00,25.99,26.04,25.97,26.04,37498.0,21.9774,22.0197,21.9605,22.0197,37498.0
2021-12-31 09:40:00,26.04,26.04,25.94,25.94,22611.0,22.0197,22.0197,21.9352,21.9352,22611.0
2021-12-31 09:45:00,25.95,26.01,25.94,26.01,28447.0,21.9436,21.9944,21.9352,21.9944,28447.0
2021-12-31 09:50:00,26.0,26.06,25.98,26.04,49290.0,21.9859,22.0366,21.969,22.0197,49290.0
2021-12-31 09:55:00,26.04,26.04,25.97,25.99,30676.0,22.0197,22.0197,21.9605,21.9774,30676.0
2021-12-31 10:00:00,26.0,26.02,25.92,26.0,37060.0,21.9859,22.0028,21.9183,21.9859,37060.0
2021-12-31 10:05:00,26.01,26.02,25.97,25.98,21501.0,21.9944,22.0028,21.9605,21.969,21501.0
2021-12-31 10:10:00,25.97,26.0,25.96,25.98,23640.0,21.9605,21.9859,21.9521,21.969,23640.0
2021-12-31 10:15:00,25.97,25.98,25.93,25.94,13918.0,21.9605,21.969,21.9267,21.9352,13918.0
2021-12-31 10:20:00,25.94,25.95,25.92,25.95,20074.0,21.9352,21.9436,21.9183,21.9436,20074.0
2021-12-31 10:25:00,25.95,25.95,25.88,25.91,35031.0,21.9436,21.9436,21.8844,21.9098,35031.0
2021-12-31 10:30:00,25.9,25.91,25.87,25.9,39348.0,21.9013,21.9098,21.876,21.9013,39348.0
2021-12-31 10:35:00,25.9,25.91,25.89,25.89,34460.0,21.9013,21.9098,21.8929,21.8929,34460.0
2021-12-31 10:40:00,25.89,25.9,25.86,25.89,33892.0,21.8929,21.9013,21.8675,21.8929,33892.0
2021-12-31 10:45:00,25.89,25.91,25.89,25.89,24922.0,21.8929,21.9098,21.8929,21.8929,24922.0
2021-12-31 10:50:00,25.89,25.92,25.88,25.91,42809.0,21.8929,21.9183,21.8844,21.9098,42809.0
2021-12-31 10:55:00,25.91,25.95,25.91,25.93,32756.0,21.9098,21.9436,21.9098,21.9267,32756.0
2021-12-31 11:00:00,25.94,25.96,25.91,25.92,56000.0,21.9352,21.9521,21.9098,21.9183,56000.0
2021-12-31 11:05:00,25.92,25.95,25.92,25.94,21710.0,21.9183,21.9436,21.9183,21.9352,21710.0
2021-12-31 11:10:00,25.95,25.99,25.94,25.96,109799.0,21.9436,21.9774,21.9352,21.9521,109799.0
2021-12-31 11:15:00,25.96,26.0,25.96,25.98,17704.0,21.9521,21.9859,21.9521,21.969,17704.0
2021-12-31 11:20:00,25.97,25.99,25.96,25.99,19411.0,21.9605,21.9774,21.9521,21.9774,19411.0
2021-12-31 11:25:00,25.98,25.98,25.95,25.95,21651.0,21.969,21.969,21.9436,21.9436,21651.0
2021-12-31 11:30:00,25.96,25.97,25.95,25.96,11698.0,21.9521,21.9605,21.9436,21.9521,11698.0
2021-12-31 11:35:00,25.95,25.96,25.93,25.94,11167.0,21.9436,21.9521,21.9267,21.9352,11167.0
2021-12-31 11:40:00,25.95,25.95,25.91,25.92,12668.0,21.9436,21.9436,21.9098,21.9183,12668.0
2021-12-31 11:45:00,25.92,25.93,25.91,25.92,16675.0,21.9183,21.9267,21.9098,21.9183,16675.0
2021-12-31 11:50:00,25.93,25.94,25.92,25.93,24658.0,21.9267,21.9352,21.9183,21.9267,24658.0
2021-12-31 11:55:00,25.93,25.94,25.92,25.93,19910.0,21.9267,21.9352,21.9183,21.9267,19910.0
2021-12-31 12:00:00,25.92,25.97,25.91,25.95,33351.0,21.9183,21.9605,21.9098,21.9436,33351.0
2021-12-31 12:05:00,25.95,25.96,25.94,25.96,8050.0,21.9436,21.9521,21.9352,21.9521,8050.0
2021-12-31 12:10:00,25.95,25.97,25.95,25.96,29526.0,21.9436,21.9605,21.9436,21.9521,29526.0
2021-12-31 12:15:00,25.95,25.96,25.93,25.94,18906.0,21.9436,21.9521,21.9267,21.9352,18906.0
2021-12-31 12:20:00,25.94,25.94,25.92,25.93,14127.0,21.9352,21.9352,21.9183,21.9267,14127.0
2021-12-31 12:25:00,25.93,25.93,25.91,25.91,10759.0,21.9267,21.9267,21.9098,21.9098,10759.0
2021-12-31 12:30:00,25.92,25.92,25.89,25.9,8927.0,21.9183,21.9183,21.8929,21.9013,8927.0
2021-12-31 12:35:00,25.89,25.93,25.89,25.92,28145.0,21.8929,21.9267,21.8929,21.9183,28145.0
2021-12-31 12:40:00,25.92,25.93,25.91,25.93,23641.0,21.9183,21.9267,21.9098,21.9267,23641.0
2021-12-31 12:45:00,25.93,25.94,25.91,25.94,17705.0,21.9267,21.9352,21.9098,21.9352,17705.0
2021-12-31 12:50:00,25.94,25.96,25.94,25.95,13805.0,21.9352,21.9521,21.9352,21.9436,13805.0
2021-12-31 12:55:00,25.95,25.97,25.94,25.97,12881.0,21.9436,21.9605,21.9352,21.9605,12881.0
2021-12-31 13:00:00,25.96,25.98,25.95,25.96,10949.0,21.9521,21.969,21.9436,21.9521,10949.0
2021-12-31 13:05:00,25.96,25.98,25.95,25.96,12997.0,21.9521,21.969,21.9436,21.9521,12997.0
2021-12-31 13:10:00,25.96,25.98,25.96,25.98,6476.0,21.9521,21.969,21.9521,21.969,6476.0
2021-12-31 13:15:00,25.98,25.99,25.97,25.99,13607.0,21.969,21.9774,21.9605,21.9774,13607.0
2021-12-31 13:20:00,25.99,25.99,25.97,25.98,11399.0,21.9774,21.9774,21.9605,21.969,11399.0
2021-12-31 13:25:00,25.97,25.99,25.97,25.98,7185.0,21.9605,21.9774,21.9605,21.969,7185.0
2021-12-31 13:30:00,25.99,26.01,25.99,26.01,22265.0,21.9774,21.9944,21.9774,21.9944,22265.0
2021-12-31 13:35:00,26.01,26.02,26.0,26.02,25255.0,21.9944,22.0028,21.9859,22.0028,25255.0
2021-12-31 13:40:00,26.01,26.02,25.99,26.0,11238.0,21.9944,22.0028,21.9774,21.9859,11238.0
2021-12-31 13:45:00,25.99,26.01,25.99,26.01,16883.0,21.9774,21.9944,21.9774,21.9944,16883.0
2021-12-31 13:50:00,26.01,26.04,26.0,26.04,18720.0,21.9944,22.0197,21.9859,22.0197,18720.0
2021-12-31 13:55:00,26.04,26.06,26.03,26.05,26316.0,22.0197,22.0366,22.0113,22.0282,26316.0
2021-12-31 14:00:00,26.04,26.04,26.01,26.03,19788.0,22.0197,22.0197,21.9944,22.0113,19788.0
2021-12-31 14:05:00,26.03,26.04,26.02,26.02,16891.0,22.0113,22.0197,22.0028,22.0028,16891.0
2021-12-31 14:10:00,26.02,26.03,26.02,26.03,10833.0,22.0028,22.0113,22.0028,22.0113,10833.0
2021-12-31 14:15:00,26.03,26.03,26.0,26.02,16115.0,22.0113,22.0113,21.9859,22.0028,16115.0
2021-12-31 14:20:00,26.02,26.04,26.01,26.04,16445.0,22.0028,22.0197,21.9944,22.0197,16445.0
2021-12-31 14:25:00,26.03,26.06,26.03,26.05,17745.0,22.0113,22.0366,22.0113,22.0282,17745.0
2021-12-31 14:30:00,26.05,26.05,26.03,26.04,24773.0,22.0282,22.0282,22.0113,22.0197,24773.0
2021-12-31 14:35:00,26.04,26.05,26.03,26.03,29569.0,22.0197,22.0282,22.0113,22.0113,29569.0
2021-12-31 14:40:00,26.04,26.04,26.01,26.02,19527.0,22.0197,22.0197,21.9944,22.0028,19527.0
2021-12-31 14:45:00,26.01,26.02,26.01,26.02,19815.0,21.9944,22.0028,21.9944,22.0028,19815.0
2021-12-31 14:50:00,26.02,26.03,26.01,26.02,19119.0,22.0028,22.0113,21.9944,22.0028,19119.0
2021-12-31 14:55:00,26.02,26.03,26.0,26.03,22909.0,22.0028,22.0113,21.9859,22.0113,22909.0
2021-12-31 15:00:00,26.03,26.04,26.02,26.04,33282.0,22.0113,22.0197,22.0028,22.0197,33282.0
2021-12-31 15:05:00,26.04,26.07,26.04,26.05,59455.0,22.0197,22.0451,22.0197,22.0282,59455.0
2021-12-31 15:10:00,26.05,26.06,26.05,26.06,15527.0,22.0282,22.0366,22.0282,22.0366,15527.0
2021-12-31 15:15:00,26.05,26.09,26.05,26.09,23351.0,22.0282,22.062,22.0282,22.062,23351.0
2021-12-31 15:20:00,26.09,26.1,26.08,26.1,25486.0,22.062,22.0705,22.0535,22.0705,25486.0
2021-12-31 15:25:00,26.09,26.12,26.09,26.11,37179.0,22.062,22.0874,22.062,22.0789,37179.0
2021-12-31 15:30:00,26.11,26.11,26.08,26.11,39074.0,22.0789,22.0789,22.0535,22.0789,39074.0
2021-12-31 15:35:00,26.11,26.14,26.1,26.14,47237.0,22.0789,22.1043,22.0705,22.1043,47237.0
2021-12-31 15:40:00,26.13,26.14,26.1,26.12,55132.0,22.0958,22.1043,22.0705,22.0874,55132.0
2021-12-31 15:45:00,26.12,26.15,26.11,26.12,53423.0,22.0874,22.1127,22.0789,22.0874,53423.0
2021-12-31 15:50:00,26.12,26.12,26.04,26.05,98523.0,22.0874,22.0874,22.0197,22.0282,98523.0
2021-12-31 15:55:00,26.04,26.06,26.03,26.04,240180.0,22.0197,22.0366,22.0113,22.0197,240180.0
2022-01-03 09:30:00,26.13,26.23,26.02,26.11,101712.0,22.0958,22.1804,22.0028,22.0789,101712.0
2022-01-03 09:35:00,26.14,26.2,26.12,26.18,69154.0,22.1043,22.155,22.0874,22.1381,69154.0
2022-01-03 09:40:00,26.18,26.23,26.16,26.21,70170.0,22.1381,22.1804,22.1212,22.1635,70170.0
2022-01-03 09:45:00,26.22,26.25,26.06,26.06,73741.0,22.1719,22.1973,22.0366,22.0366,73741.0
2022-01-03 09:50:00,26.06,26.21,26.06,26.19,49269.0,22.0366,22.1635,22.0366,22.1466,49269.0
2022-01-03 09:55:00,26.19,26.25,26.16,26.24,87818.0,22.1466,22.1973,22.1212,22.1888,87818.0
2022-01-03 10:00:00,26.24,26.31,26.24,26.3,77067.0,22.1888,22.248,22.1888,22.2396,77067.0
2022-01-03 10:05:00,26.31,26.32,26.23,26.28,68589.0,22.248,22.2565,22.1804,22.2227,68589.0
2022-01-03 10:10:00,26.28,26.38,26.27,26.34,99754.0,22.2227,22.3072,22.2142,22.2734,99754.0
2022-01-03 10:15:00,26.33,26.35,26.3,26.31,71922.0,22.265,22.2819,22.2396,22.248,71922.0
2022-01-03 10:20:00,26.31,26.38,26.3,26.36,47339.0,22.248,22.3072,22.2396,22.2903,47339.0
2022-01-03 10:25:00,26.35,26.36,26.33,26.35,64314.0,22.2819,22.2903,22.265,22.2819,64314.0
2022-01-03 10:30:00,26.36,26.37,26.24,26.26,75095.0,22.2903,22.2988,22.1888,22.2058,75095.0
2022-01-03 10:35:00,26.26,26.34,26.25,26.32,66456.0,22.2058,22.2734,22.1973,22.2565,66456.0
2022-01-03 10:40:00,26.33,26.34,26.28,26.32,44925.0,22.265,22.2734,22.2227,22.2565,44925.0
2022-01-03 10:45:00,26.31,26.37,26.3,26.36,171432.0,22.248,22.2988,22.2396,22.2903,171432.0
2022-01-03 10:50:00,26.36,26.36,26.28,26.3,49341.0,22.2903,22.2903,22.2227,22.2396,49341.0
2022-01-03 10:55:00,26.3,26.31,26.22,26.24,53554.0,22.2396,22.248,22.1719,22.1888,53554.0
2022-01-03 11:00:00,26.25,26.3,26.24,26.3,45438.0,22.1973,22.2396,22.1888,22.2396,45438.0
2022-01-03 11:05:00,26.3,26.3,26.26,26.29,37816.0,22.2396,22.2396,22.2058,22.2311,37816.0
2022-01-03 11:10:00,26.28,26.29,26.22,26.24,239959.0,22.2227,22.2311,22.1719,22.1888,239959.0
2022-01-03 11:15:00,26.24,26.27,26.21,26.27,66787.0,22.1888,22.2142,22.1635,22.2142,66787.0
2022-01-03 11:20:00,26.27,26.37,26.26,26.34,132272.0,22.2142,22.2988,22.2058,22.2734,132272.0
2022-01-03 11:25:00,26.34,26.34,26.28,26.34,47568.0,22.2734,22.2734,22.2227,22.2734,47568.0
2022-01-03 11:30:00,26.33,26.35,26.31,26.32,34122.0,22.265,22.2819,22.248,22.2565,34122.0
2022-01-03 11:35:00,26.31,26.32,26.26,26.26,30551.0,22.248,22.2565,22.2058,22.2058,30551.0
2022-01-03 11:40:00,26.26,26.32,26.25,26.31,56079.0,22.2058,22.2565,22.1973,22.248,56079.0
2022-01-03 11:45:00,26.32,26.38,26.31,26.32,105808.0,22.2565,22.3072,22.248,22.2565,105808.0
2022-01-03 11:50:00,26.32,26.33,26.24,26.29,146595.0,22.2565,22.265,22.1888,22.2311,146595.0
2022-01-03 11:55:00,26.29,26.31,26.27,26.27,63945.0,22.2311,22.248,22.2142,22.2142,63945.0
2022-01-03 12:00:00,26.27,26.3,26.26,26.28,48755.0,22.2142,22.2396,22.2058,22.2227,48755.0
2022-01-03 12:05:00,26.28,26.29,26.26,26.27,48318.0,22.2227,22.2311,22.2058,22.2142,48318.0
2022-01-03 12:10:00,26.27,26.27,26.23,26.23,21246.0,22.2142,22.2142,22.1804,22.1804,21246.0
2022-01-03 12:15:00,26.24,26.24,26.2,26.21,227809.0,22.1888,22.1888,22.155,22.1635,227809.0
2022-01-03 12:20:00,26.21,26.22,26.17,26.18,107778.0,22.1635,22.1719,22.1297,22.1381,107778.0
2022-01-03 12:25:00,26.18,26.22,26.17,26.21,68947.0,22.1381,22.1719,22.1297,22.1635,68947.0
2022-01-03 12:30:00,26.21,26.22,26.2,26.21,34150.0,22.1635,22.1719,22.155,22.1635,34150.0
2022-01-03 12:35:00,26.21,26.22,26.19,26.21,111960.0,22.1635,22.1719,22.1466,22.1635,111960.0
2022-01-03 12:40:00,26.21,26.23,26.2,26.21,37620.0,22.1635,22.1804,22.155,22.1635,37620.0
2022-01-03 12:45:00,26.21,26.23,26.2,26.21,40564.0,22.1635,22.1804,22.155,22.1635,40564.0
2022-01-03 12:50:00,26.21,26.24,26.2,26.23,43662.0,22.1635,22.1888,22.155,22.1804,43662.0
2022-01-03 12:55:00,26.24,26.27,26.23,26.26,63422.0,22.1888,22.2142,22.1804,22.2058,63422.0
2022-01-03 13:00:00,26.27,26.35,26.26,26.35,60956.0,22.2142,22.2819,22.2058,22.2819,60956.0
2022-01-03 13:05:00,26.35,26.35,26.32,26.32,28154.0,22.2819,22.2819,22.2565,22.2565,28154.0
2022-01-03 13:10:00,26.32,26.37,26.32,26.36,50288.0,22.2565,22.2988,22.2565,22.2903,50288.0
2022-01-03 13:15:00,26.36,26.38,26.35,26.37,50055.0,22.2903,22.3072,22.2819,22.2988,50055.0
2022-01-03 13:20:00,26.36,26.37,26.33,26.35,41358.0,22.2903,22.2988,22.265,22.2819,41358.0
2022-01-03 13:25:00,26.35,26.37,26.34,26.36,78889.0,22.2819,22.2988,22.2734,22.2903,78889.0
2022-01-03 13:30:00,26.36,26.37,26.34,26.37,44502.0,22.2903,22.2988,22.2734,22.2988,44502.0
2022-01-03 13:35:00,26.37,26.39,26.32,26.34,67580.0,22.2988,22.3157,22.2565,22.2734,67580.0
2022-01-03 13:40:00,26.35,26.36,26.32,26.34,49429.0,22.2819,22.2903,22.2565,22.2734,49429.0
2022-01-03 13:45:00,26.33,26.33,26.3,26.32,32040.0,22.265,22.265,22.2396,22.2565,32040.0
2022-01-03 13:50:00,26.32,26.33,26.3,26.31,26546.0,22.2565,22.265,22.2396,22.248,26546.0
2022-01-03 13:55:00,26.31,26.34,26.3,26.34,35734.0,22.248,22.2734,22.2396,22.2734,35734.0
2022-01-03 14:00:00,26.33,26.36,26.32,26.34,44139.0,22.265,22.2903,22.2565,22.2734,44139.0
2022-01-03 14:05:00,26.34,26.38,26.33,26.38,41443.0,22.2734,22.3072,22.265,22.3072,41443.0
2022-01-03 14:10:00,26.38,26.39,26.34,26.36,39411.0,22.3072,22.3157,22.2734,22.2903,39411.0
2022-01-03 14:15:00,26.36,26.36,26.32,26.35,42599.0,22.2903,22.2903,22.2565,22.2819,42599.0
2022-01-03 14:20:00,26.35,26.38,26.34,26.37,39342.0,22.2819,22.3072,22.2734,22.2988,39342.0
2022-01-03 14:25:00,26.37,26.39,26.36,26.38,24274.0,22.2988,22.3157,22.2903,22.3072,24274.0
2022-01-03 14:30:00,26.38,26.41,26.37,26.41,75206.0,22.3072,22.3326,22.2988,22.3326,75206.0
2022-01-03 14:35:00,26.41,26.44,26.4,26.43,41457.0,22.3326,22.358,22.3241,22.3495,41457.0
2022-01-03 14:40:00,26.43,26.45,26.42,26.44,45127.0,22.3495,22.3664,22.3411,22.358,45127.0
2022-01-03 14:45:00,26.44,26.44,26.42,26.43,29972.0,22.358,22.358,22.3411,22.3495,29972.0
2022-01-03 14:50:00,26.43,26.46,26.43,26.46,51957.0,22.3495,22.3749,22.3495,22.3749,51957.0
2022-01-03 14:55:00,26.46,26.46,26.44,26.45,89387.0,22.3749,22.3749,22.358,22.3664,89387.0
2022-01-03 15:00:00,26.46,26.46,26.43,26.44,52803.0,22.3749,22.3749,22.3495,22.358,52803.0
2022-01-03 15:05:00,26.45,26.47,26.44,26.46,48392.0,22.3664,22.3833,22.358,22.3749,48392.0
2022-01-03 15:10:00,26.46,26.48,26.46,26.46,49418.0,22.3749,22.3918,22.3749,22.3749,49418.0
2022-01-03 15:15:00,26.46,26.47,26.43,26.45,60545.0,22.3749,22.3833,22.3495,22.3664,60545.0
2022-01-03 15:20:00,26.45,26.48,26.45,26.46,57800.0,22.3664,22.3918,22.3664,22.3749,57800.0
2022-01-03 15:25:00,26.46,26.5,26.46,26.5,78700.0,22.3749,22.4087,22.3749,22.4087,78700.0
2022-01-03 15:30:00,26.5,26.53,26.48,26.52,137520.0,22.4087,22.4341,22.3918,22.4256,137520.0
2022-01-03 15:35:00,26.52,26.52,26.45,26.46,134416.0,22.4256,22.4256,22.3664,22.3749,134416.0
2022-01-03 15:40:00,26.46,26.49,26.45,26.46,135467.0,22.3749,22.4002,22.3664,22.3749,135467.0
2022-01-03 15:45:00,26.47,26.53,26.46,26.51,199247.0,22.3833,22.4341,22.3749,22.4172,199247.0
2022-01-03 15:50:00,26.52,26.53,26.48,26.5,197451.0,22.4256,22.4341,22.3918,22.4087,197451.0
2022-01-03 15:55:00,26.5,26.51,26.47,26.5,421980.0,22.4087,22.4172,22.3833,22.4087,421980.0
2022-01-04 09:30:00,26.73,26.78,26.66,26.67,138643.0,22.6032,22.6455,22.544,22.5525,138643.0
2022-01-04 09:35:00,26.67,26.75,26.6,26.71,94081.0,22.5525,22.6201,22.4933,22.5863,94081.0
2022-01-04 09:40:00,26.71,26.73,26.66,26.68,58144.0,22.5863,22.6032,22.544,22.5609,58144.0
2022-01-04 09:45:00,26.68,26.73,26.65,26.72,50339.0,22.5609,22.6032,22.5355,22.5947,50339.0
2022-01-04 09:50:00,26.72,26.78,26.71,26.76,50631.0,22.5947,22.6455,22.5863,22.6286,50631.0
2022-01-04 09:55:00,26.75,26.81,26.73,26.76,77522.0,22.6201,22.6708,22.6032,22.6286,77522.0
2022-01-04 10:00:00,26.77,26.77,26.69,26.74,75397.0,22.637,22.637,22.5694,22.6117,75397.0
2022-01-04 10:05:00,26.74,26.79,26.72,26.78,52634.0,22.6117,22.6539,22.5947,22.6455,52634.0
2022-01-04 10:10:00,26.77,26.81,26.76,26.8,55462.0,22.637,22.6708,22.6286,22.6624,55462.0
2022-01-04 10:15:00,26.8,26.85,26.79,26.83,117315.0,22.6624,22.7047,22.6539,22.6878,117315.0
2022-01-04 10:20:00,26.83,26.88,26.82,26.87,142717.0,22.6878,22.73,22.6793,22.7216,142717.0
2022-01-04 10:25:00,26.86,26.87,26.76,26.81,71400.0,22.7131,22.7216,22.6286,22.6708,71400.0
2022-01-04 10:30:00,26.8,26.88,26.77,26.79,82965.0,22.6624,22.73,22.637,22.6539,82965.0
2022-01-04 10:35:00,26.79,26.85,26.77,26.84,54936.0,22.6539,22.7047,22.637,22.6962,54936.0
2022-01-04 10:40:00,26.84,26.9,26.82,26.88,88945.0,22.6962,22.7469,22.6793,22.73,88945.0
2022-01-04 10:45:00,26.88,26.93,26.85,26.92,70646.0,22.73,22.7723,22.7047,22.7639,70646.0
2022-01-04 10:50:00,26.92,26.95,26.9,26.94,121481.0,22.7639,22.7892,22.7469,22.7808,121481.0
2022-01-04 10:55:00,26.94,26.94,26.84,26.87,68983.0,22.7808,22.7808,22.6962,22.7216,68983.0
2022-01-04 11:00:00,26.86,26.87,26.71,26.74,98866.0,22.7131,22.7216,22.5863,22.6117,98866.0
2022-01-04 11:05:00,26.75,26.77,26.69,26.72,309937.0,22.6201,22.637,22.5694,22.5947,309937.0
2022-01-04 11:10:00,26.73,26.73,26.67,26.73,210179.0,22.6032,22.6032,22.5525,22.6032,210179.0
2022-01-04 11:15:00,26.72,26.74,26.7,26.71,56763.0,22.5947,22.6117,22.5778,22.5863,56763.0
2022-01-04 11:20:00,26.71,26.72,26.66,26.69,134528.0,22.5863,22.5947,22.544,22.5694,134528.0
2022-01-04 11:25:00,26.68,26.69,26.63,26.67,50601.0,22.5609,22.5694,22.5186,22.5525,50601.0
2022-01-04 11:30:00,26.67,26.74,26.67,26.74,98042.0,22.5525,22.6117,22.5525,22.6117,98042.0
2022-01-04 11:35:00,26.74,26.78,26.7,26.78,70186.0,22.6117,22.6455,22.5778,22.6455,70186.0
2022-01-04 11:40:00,26.77,26.8,26.76,26.78,33587.0,22.637,22.6624,22.6286,22.6455,33587.0
2022-01-04 11:45:00,26.78,26.81,26.76,26.81,34378.0,22.6455,22.6708,22.6286,22.6708,34378.0
2022-01-04 11:50:00,26.81,26.89,26.81,26.89,41916.0,22.6708,22.7385,22.6708,22.7385,41916.0
2022-01-04 11:55:00,26.89,26.93,26.88,26.92,74722.0,22.7385,22.7723,22.73,22.7639,74722.0
2022-01-04 12:00:00,26.92,26.94,26.85,26.93,104772.0,22.7639,22.7808,22.7047,22.7723,104772.0
2022-01-04 12:05:00,26.94,26.96,26.88,26.89,179150.0,22.7808,22.7977,22.73,22.7385,179150.0
2022-01-04 12:10:00,26.89,26.9,26.85,26.87,39787.0,22.7385,22.7469,22.7047,22.7216,39787.0
2022-01-04 12:15:00,26.87,26.91,26.86,26.9,51600.0,22.7216,22.7554,22.7131,22.7469,51600.0
2022-01-04 12:20:00,26.9,26.92,26.87,26.89,61768.0,22.7469,22.7639,22.7216,22.7385,61768.0
2022-01-04 12:25:00,26.89,26.91,26.88,26.89,46699.0,22.7385,22.7554,22.73,22.7385,46699.0
2022-01-04 12:30:00,26.89,26.89,26.82,26.85,51785.0,22.7385,22.7385,22.6793,22.7047,51785.0
2022-01-04 12:35:00,26.84,26.89,26.84,26.89,64928.0,22.6962,22.7385,22.6962,22.7385,64928.0
2022-01-04 12:40:00,26.89,26.9,26.87,26.9,38179.0,22.7385,22.7469,22.7216,22.7469,38179.0
2022-01-04 12:45:00,26.9,26.9,26.86,26.88,42803.0,22.7469,22.7469,22.7131,22.73,42803.0
2022-01-04 12:50:00,26.88,26.9,26.87,26.89,43170.0,22.73,22.7469,22.7216,22.7385,43170.0
2022-01-04 12:55:00,26.89,26.89,26.85,26.85,34975.0,22.7385,22.7385,22.7047,22.7047,34975.0
2022-01-04 13:00:00,26.86,26.86,26.82,26.84,34329.0,22.7131,22.7131,22.6793,22.6962,34329.0
2022-01-04 13:05:00,26.84,26.85,26.82,26.83,39951.0,22.6962,22.7047,22.6793,22.6878,39951.0
2022-01-04 13:10:00,26.83,26.84,26.8,26.81,57916.0,22.6878,22.6962,22.6624,22.6708,57916.0
2022-01-04 13:15:00,26.81,26.82,26.78,26.79,71749.0,22.6708,22.6793,22.6455,22.6539,71749.0
2022-01-04 13:20:00,26.79,26.79,26.77,26.79,57404.0,22.6539,22.6539,22.637,22.6539,57404.0
2022-01-04 13:25:00,26.79,26.79,26.75,26.76,68866.0,22.6539,22.6539,22.6201,22.6286,68866.0
2022-01-04 13:30:00,26.76,26.77,26.73,26.73,34441.0,22.6286,22.637,22.6032,22.6032,34441.0
2022-01-04 13:35:00,26.73,26.74,26.72,26.74,114680.0,22.6032,22.6117,22.5947,22.6117,114680.0
2022-01-04 13:40:00,26.73,26.74,26.7,26.71,66526.0,22.6032,22.6117,22.5778,22.5863,66526.0
2022-01-04 13:45:00,26.71,26.75,26.71,26.73,135999.0,22.5863,22.6201,22.5863,22.6032,135999.0
2022-01-04 13:50:00,26.72,26.73,26.69,26.71,43552.0,22.5947,22.6032,22.5694,22.5863,43552.0
2022-01-04 13:55:00,26.71,26.72,26.69,26.71,59193.0,22.5863,22.5947,22.5694,22.5863,59193.0
2022-01-04 14:00:00,26.71,26.73,26.7,26.73,46588.0,22.5863,22.6032,22.5778,22.6032,46588.0
2022-01-04 14:05:00,26.73,26.73,26.71,26.73,44885.0,22.6032,22.6032,22.5863,22.6032,44885.0
2022-01-04 14:10:00,26.73,26.77,26.72,26.76,49087.0,22.6032,22.637,22.5947,22.6286,49087.0
2022-01-04 14:15:00,26.76,26.8,26.74,26.79,98425.0,22.6286,22.6624,22.6117,22.6539,98425.0
2022-01-04 14:20:00,26.8,26.82,26.79,26.8,130927.0,22.6624,22.6793,22.6539,22.6624,130927.0
2022-01-04 14:25:00,26.81,26.82,26.78,26.8,47623.0,22.6708,22.6793,22.6455,22.6624,47623.0
2022-01-04 14:30:00,26.8,26.88,26.79,26.87,203245.0,22.6624,22.73,22.6539,22.7216,203245.0
2022-01-04 14:35:00,26.87,26.9,26.86,26.89,104565.0,22.7216,22.7469,22.7131,22.7385,104565.0
2022-01-04 14:40:00,26.9,26.91,26.85,26.86,72071.0,22.7469,22.7554,22.7047,22.7131,72071.0
2022-01-04 14:45:00,26.86,26.86,26.81,26.82,48853.0,22.7131,22.7131,22.6708,22.6793,48853.0
2022-01-04 14:50:00,26.82,26.84,26.81,26.84,72005.0,22.6793,22.6962,22.6708,22.6962,72005.0
2022-01-04 14:55:00,26.84,26.87,26.83,26.85,66450.0,22.6962,22.7216,22.6878,22.7047,66450.0
2022-01-04 15:00:00,26.84,26.87,26.83,26.85,48731.0,22.6962,22.7216,22.6878,22.7047,48731.0
2022-01-04 15:05:00,26.85,26.88,26.84,26.87,50602.0,22.7047,22.73,22.6962,22.7216,50602.0
2022-01-04 15:10:00,26.87,26.87,26.84,26.85,35680.0,22.7216,22.7216,22.6962,22.7047,35680.0
2022-01-04 15:15:00,26.85,26.86,26.81,26.82,51048.0,22.7047,22.7131,22.6708,22.6793,51048.0
2022-01-04 15:20:00,26.81,26.84,26.79,26.84,75491.0,22.6708,22.6962,22.6539,22.6962,75491.0
2022-01-04 15:25:00,26.84,26.85,26.81,26.82,85107.0,22.6962,22.7047,22.6708,22.6793,85107.0
2022-01-04 15:30:00,26.82,26.83,26.74,26.76,94185.0,22.6793,22.6878,22.6117,22.6286,94185.0
2022-01-04 15:35:00,26.76,26.77,26.75,26.77,85846.0,22.6286,22.637,22.6201,22.637,85846.0
2022-01-04 15:40:00,26.77,26.81,26.76,26.8,120488.0,22.637,22.6708,22.6286,22.6624,120488.0
2022-01-04 15:45:00,26.8,26.82,26.77,26.77,126548.0,22.6624,22.6793,22.637,22.637,126548.0
2022-01-04 15:50:00,26.78,26.8,26.76,26.79,231788.0,22.6455,22.6624,22.6286,22.6539,231788.0
2022-01-04 15:55:00,26.79,26.79,26.72,26.74,516811.0,22.6539,22.6539,22.5947,22.6117,516811.0
2022-01-05 09:30:00,26.97,27.09,26.91,26.93,143937.0,22.8061,22.9076,22.7554,22.7723,143937.0
2022-01-05 09:35:00,26.94,27.01,26.9,26.92,63432.0,22.7808,22.84,22.7469,22.7639,63432.0
2022-01-05 09:40:00,26.92,27.03,26.9,26.99,129180.0,22.7639,22.8569,22.7469,22.8231,129180.0
2022-01-05 09:45:00,26.99,26.99,26.91,26.98,120186.0,22.8231,22.8231,22.7554,22.8146,120186.0
2022-01-05 09:50:00,26.98,27.03,26.96,26.96,101150.0,22.8146,22.8569,22.7977,22.7977,101150.0
2022-01-05 09:55:00,26.96,27.02,26.96,26.98,143162.0,22.7977,22.8484,22.7977,22.8146,143162.0
2022-01-05 10:00:00,26.98,27.01,26.91,26.98,164074.0,22.8146,22.84,22.7554,22.8146,164074.0
2022-01-05 10:05:00,26.98,27.06,26.97,27.05,154560.0,22.8146,22.8822,22.8061,22.8738,154560.0
2022-01-05 10:10:00,27.05,27.11,27.05,27.09,141991.0,22.8738,22.9245,22.8738,22.9076,141991.0
2022-01-05 10:15:00,27.09,27.18,27.07,27.14,107820.0,22.9076,22.9837,22.8907,22.9499,107820.0
2022-01-05 10:20:00,27.14,27.2,27.12,27.18,132667.0,22.9499,23.0006,22.933,22.9837,132667.0
2022-01-05 10:25:00,27.18,27.24,27.15,27.24,126477.0,22.9837,23.0345,22.9584,23.0345,126477.0
2022-01-05 10:30:00,27.24,27.29,27.21,27.29,161961.0,23.0345,23.0767,23.0091,23.0767,161961.0
2022-01-05 10:35:00,27.29,27.31,27.26,27.3,202356.0,23.0767,23.0937,23.0514,23.0852,202356.0
2022-01-05 10:40:00,27.3,27.37,27.27,27.37,208971.0,23.0852,23.1444,23.0598,23.1444,208971.0
2022-01-05 10:45:00,27.37,27.4,27.36,27.39,175241.0,23.1444,23.1698,23.1359,23.1613,175241.0
2022-01-05 10:50:00,27.38,27.39,27.32,27.33,182181.0,23.1528,23.1613,23.1021,23.1106,182181.0
2022-01-05 10:55:00,27.33,27.36,27.26,27.29,176282.0,23.1106,23.1359,23.0514,23.0767,176282.0
2022-01-05 11:00:00,27.3,27.31,27.26,27.27,135293.0,23.0852,23.0937,23.0514,23.0598,135293.0
2022-01-05 11:05:00,27.27,27.32,27.26,27.27,188010.0,23.0598,23.1021,23.0514,23.0598,188010.0
2022-01-05 11:10:00,27.27,27.32,27.26,27.32,177167.0,23.0598,23.1021,23.0514,23.1021,177167.0
2022-01-05 11:15:00,27.32,27.33,27.28,27.32,162052.0,23.1021,23.1106,23.0683,23.1021,162052.0
2022-01-05 11:20:00,27.32,27.4,27.32,27.37,165102.0,23.1021,23.1698,23.1021,23.1444,165102.0
2022-01-05 11:25:00,27.38,27.4,27.32,27.36,95427.0,23.1528,23.1698,23.1021,23.1359,95427.0
2022-01-05 11:30:00,27.35,27.35,27.27,27.28,100149.0,23.1275,23.1275,23.0598,23.0683,100149.0
2022-01-05 11:35:00,27.28,27.32,27.27,27.3,121040.0,23.0683,23.1021,23.0598,23.0852,121040.0
2022-01-05 11:40:00,27.3,27.31,27.26,27.28,70937.0,23.0852,23.0937,23.0514,23.0683,70937.0
2022-01-05 11:45:00,27.28,27.28,27.23,27.27,97634.0,23.0683,23.0683,23.026,23.0598,97634.0
2022-01-05 11:50:00,27.27,27.29,27.24,27.28,114633.0,23.0598,23.0767,23.0345,23.0683,114633.0
2022-01-05 11:55:00,27.29,27.31,27.27,27.27,85968.0,23.0767,23.0937,23.0598,23.0598,85968.0
2022-01-05 12:00:00,27.28,27.33,27.27,27.31,99853.0,23.0683,23.1106,23.0598,23.0937,99853.0
2022-01-05 12:05:00,27.32,27.38,27.31,27.38,74332.0,23.1021,23.1528,23.0937,23.1528,74332.0
2022-01-05 12:10:00,27.38,27.43,27.37,27.42,65179.0,23.1528,23.1951,23.1444,23.1867,65179.0
2022-01-05 12:15:00,27.42,27.5,27.41,27.5,210623.0,23.1867,23.2543,23.1782,23.2543,210623.0
2022-01-05 12:20:00,27.5,27.5,27.47,27.5,101723.0,23.2543,23.2543,23.2289,23.2543,101723.0
2022-01-05 12:25:00,27.5,27.55,27.49,27.55,188225.0,23.2543,23.2966,23.2459,23.2966,188225.0
2022-01-05 12:30:00,27.55,27.57,27.48,27.49,152844.0,23.2966,23.3135,23.2374,23.2459,152844.0
2022-01-05 12:35:00,27.48,27.51,27.44,27.44,100265.0,23.2374,23.2628,23.2036,23.2036,100265.0
2022-01-05 12:40:00,27.44,27.45,27.36,27.37,120778.0,23.2036,23.212,23.1359,23.1444,120778.0
2022-01-05 12:45:00,27.37,27.37,27.33,27.36,105774.0,23.1444,23.1444,23.1106,23.1359,105774.0
2022-01-05 12:50:00,27.36,27.37,27.34,27.37,67366.0,23.1359,23.1444,23.119,23.1444,67366.0
2022-01-05 12:55:00,27.37,27.39,27.36,27.38,116625.0,23.1444,23.1613,23.1359,23.1528,116625.0
2022-01-05 13:00:00,27.38,27.38,27.32,27.34,189458.0,23.1528,23.1528,23.1021,23.119,189458.0
2022-01-05 13:05:00,27.34,27.35,27.31,27.32,84053.0,23.119,23.1275,23.0937,23.1021,84053.0
2022-01-05 13:10:00,27.31,27.32,27.26,27.27,65192.0,23.0937,23.1021,23.0514,23.0598,65192.0
2022-01-05 13:15:00,27.27,27.28,27.25,27.28,37027.0,23.0598,23.0683,23.0429,23.0683,37027.0
2022-01-05 13:20:00,27.28,27.3,27.24,27.24,106689.0,23.0683,23.0852,23.0345,23.0345,106689.0
2022-01-05 13:25:00,27.25,27.25,27.21,27.21,45712.0,23.0429,23.0429,23.0091,23.0091,45712.0
2022-01-05 13:30:00,27.21,27.23,27.2,27.21,138421.0,23.0091,23.026,23.0006,23.0091,138421.0
2022-01-05 13:35:00,27.21,27.25,27.2,27.24,69327.0,23.0091,23.0429,23.0006,23.0345,69327.0
2022-01-05 13:40:00,27.25,27.26,27.2,27.21,58195.0,23.0429,23.0514,23.0006,23.0091,58195.0
2022-01-05 13:45:00,27.21,27.25,27.21,27.24,101629.0,23.0091,23.0429,23.0091,23.0345,101629.0
2022-01-05 13:50:00,27.24,27.28,27.23,27.28,58215.0,23.0345,23.0683,23.026,23.0683,58215.0
2022-01-05 13:55:00,27.28,27.29,27.26,27.27,77713.0,23.0683,23.0767,23.0514,23.0598,77713.0
2022-01-05 14:00:00,27.27,27.29,27.21,27.24,105906.0,23.0598,23.0767,23.0091,23.0345,105906.0
2022-01-05 14:05:00,27.24,27.28,27.21,27.23,88635.0,23.0345,23.0683,23.0091,23.026,88635.0
2022-01-05 14:10:00,27.23,27.25,27.17,27.2,98393.0,23.026,23.0429,22.9753,23.0006,98393.0
2022-01-05 14:15:00,27.2,27.21,27.06,27.07,93687.0,23.0006,23.0091,22.8822,22.8907,93687.0
2022-01-05 14:20:00,27.07,27.09,27.04,27.07,80660.0,22.8907,22.9076,22.8653,22.8907,80660.0
2022-01-05 14:25:00,27.07,27.1,27.06,27.08,121558.0,22.8907,22.9161,22.8822,22.8992,121558.0
2022-01-05 14:30:00,27.09,27.11,27.03,27.03,88230.0,22.9076,22.9245,22.8569,22.8569,88230.0
2022-01-05 14:35:00,27.04,27.07,27.02,27.05,159345.0,22.8653,22.8907,22.8484,22.8738,159345.0
2022-01-05 14:40:00,27.05,27.05,26.99,27.02,103634.0,22.8738,22.8738,22.8231,22.8484,103634.0
2022-01-05 14:45:00,27.01,27.01,26.96,27.0,116749.0,22.84,22.84,22.7977,22.8315,116749.0
2022-01-05 14:50:00,27.0,27.02,26.94,26.96,113079.0,22.8315,22.8484,22.7808,22.7977,113079.0
2022-01-05 14:55:00,26.96,27.0,26.96,26.96,73378.0,22.7977,22.8315,22.7977,22.7977,73378.0
2022-01-05 15:00:00,26.96,26.99,26.94,26.96,82748.0,22.7977,22.8231,22.7808,22.7977,82748.0
2022-01-05 15:05:00,26.96,26.97,26.89,26.93,61172.0,22.7977,22.8061,22.7385,22.7723,61172.0
2022-01-05 15:10:00,26.94,26.94,26.89,26.92,73000.0,22.7808,22.7808,22.7385,22.7639,73000.0
2022-01-05 15:15:00,26.91,26.94,26.88,26.94,148301.0,22.7554,22.7808,22.73,22.7808,148301.0
2022-01-05 15:20:00,26.93,26.94,26.88,26.89,68146.0,22.7723,22.7808,22.73,22.7385,68146.0
2022-01-05 15:25:00,26.89,26.92,26.86,26.89,89155.0,22.7385,22.7639,22.7131,22.7385,89155.0
2022-01-05 15:30:00,26.89,26.91,26.83,26.84,84281.0,22.7385,22.7554,22.6878,22.6962,84281.0
2022-01-05 15:35:00,26.84,26.87,26.82,26.83,98709.0,22.6962,22.7216,22.6793,22.6878,98709.0
2022-01-05 15:40:00,26.83,26.84,26.8,26.82,109755.0,22.6878,22.6962,22.6624,22.6793,109755.0
2022-01-05 15:45:00,26.82,26.83,26.79,26.8,152699.0,22.6793,22.6878,22.6539,22.6624,152699.0
2022-01-05 15:50:00,26.8,26.82,26.75,26.8,228832.0,22.6624,22.6793,22.6201,22.6624,228832.0
2022-01-05 15:55:00,26.8,26.81,26.76,26.81,582082.0,22.6624,22.6708,22.6286,22.6708,582082.0
2022-01-06 09:30:00,27.25,27.35,27.06,27.19,170251.0,23.0429,23.1275,22.8822,22.9922,170251.0
2022-01-06 09:35:00,27.2,27.32,27.11,27.27,160650.0,23.0006,23.1021,22.9245,23.0598,160650.0
2022-01-06 09:40:00,27.27,27.3,27.2,27.2,87627.0,23.0598,23.0852,23.0006,23.0006,87627.0
2022-01-06 09:45:00,27.19,27.19,27.02,27.08,103531.0,22.9922,22.9922,22.8484,22.8992,103531.0
2022-01-06 09:50:00,27.08,27.1,26.95,26.97,84943.0,22.8992,22.9161,22.7892,22.8061,84943.0
2022-01-06 09:55:00,26.97,26.99,26.89,26.91,87800.0,22.8061,22.8231,22.7385,22.7554,87800.0
2022-01-06 10:00:00,26.92,27.0,26.91,26.97,65546.0,22.7639,22.8315,22.7554,22.8061,65546.0
2022-01-06 10:05:00,26.96,27.0,26.93,26.97,143758.0,22.7977,22.8315,22.7723,22.8061,143758.0
2022-01-06 10:10:00,26.98,27.02,26.94,26.97,68396.0,22.8146,22.8484,22.7808,22.8061,68396.0
2022-01-06 10:15:00,26.97,26.98,26.85,26.85,134079.0,22.8061,22.8146,22.7047,22.7047,134079.0
2022-01-06 10:20:00,26.85,26.98,26.85,26.98,80465.0,22.7047,22.8146,22.7047,22.8146,80465.0
2022-01-06 10:25:00,26.98,27.02,26.96,27.0,127048.0,22.8146,22.8484,22.7977,22.8315,127048.0
2022-01-06 10:30:00,27.0,27.07,26.99,27.03,75277.0,22.8315,22.8907,22.8231,22.8569,75277.0
2022-01-06 10:35:00,27.03,27.05,27.0,27.02,62514.0,22.8569,22.8738,22.8315,22.8484,62514.0
2022-01-06 10:40:00,27.02,27.07,27.01,27.04,50190.0,22.8484,22.8907,22.84,22.8653,50190.0
2022-01-06 10:45:00,27.04,27.07,27.01,27.05,52616.0,22.8653,22.8907,22.84,22.8738,52616.0
2022-01-06 10:50:00,27.05,27.09,27.03,27.05,41805.0,22.8738,22.9076,22.8569,22.8738,41805.0
2022-01-06 10:55:00,27.05,27.09,27.02,27.03,74053.0,22.8738,22.9076,22.8484,22.8569,74053.0
2022-01-06 11:00:00,27.03,27.04,26.89,26.94,64858.0,22.8569,22.8653,22.7385,22.7808,64858.0
2022-01-06 11:05:00,26.94,27.09,26.94,27.06,71562.0,22.7808,22.9076,22.7808,22.8822,71562.0
2022-01-06 11:10:00,27.06,27.06,27.02,27.04,40698.0,22.8822,22.8822,22.8484,22.8653,40698.0
2022-01-06 11:15:00,27.04,27.07,27.0,27.05,62473.0,22.8653,22.8907,22.8315,22.8738,62473.0
2022-01-06 11:20:00,27.05,27.13,27.03,27.11,79074.0,22.8738,22.9414,22.8569,22.9245,79074.0
2022-01-06 11:25:00,27.1,27.12,27.06,27.09,58221.0,22.9161,22.933,22.8822,22.9076,58221.0
2022-01-06 11:30:00,27.08,27.1,27.06,27.08,39968.0,22.8992,22.9161,22.8822,22.8992,39968.0
2022-01-06 11:35:00,27.08,27.11,27.07,27.11,40119.0,22.8992,22.9245,22.8907,22.9245,40119.0
2022-01-06 11:40:00,27.11,27.18,27.11,27.16,84291.0,22.9245,22.9837,22.9245,22.9668,84291.0
2022-01-06 11:45:00,27.16,27.21,27.16,27.21,70436.0,22.9668,23.0091,22.9668,23.0091,70436.0
2022-01-06 11:50:00,27.21,27.23,27.18,27.2,94506.0,23.0091,23.026,22.9837,23.0006,94506.0
2022-01-06 11:55:00,27.2,27.21,27.17,27.19,34820.0,23.0006,23.0091,22.9753,22.9922,34820.0
2022-01-06 12:00:00,27.19,27.19,27.14,27.17,32608.0,22.9922,22.9922,22.9499,22.9753,32608.0
2022-01-06 12:05:00,27.17,27.2,27.16,27.2,29392.0,22.9753,23.0006,22.9668,23.0006,29392.0
2022-01-06 12:10:00,27.2,27.2,27.16,27.18,40084.0,23.0006,23.0006,22.9668,22.9837,40084.0
2022-01-06 12:15:00,27.18,27.2,27.17,27.19,28721.0,22.9837,23.0006,22.9753,22.9922,28721.0
2022-01-06 12:20:00,27.19,27.21,27.17,27.19,27383.0,22.9922,23.0091,22.9753,22.9922,27383.0
2022-01-06 12:25:00,27.19,27.23,27.18,27.21,29085.0,22.9922,23.026,22.9837,23.0091,29085.0
2022-01-06 12:30:00,27.22,27.26,27.21,27.24,79728.0,23.0175,23.0514,23.0091,23.0345,79728.0
2022-01-06 12:35:00,27.24,27.25,27.23,27.25,57831.0,23.0345,23.0429,23.026,23.0429,57831.0
2022-01-06 12:40:00,27.25,27.27,27.23,27.27,66597.0,23.0429,23.0598,23.026,23.0598,66597.0
2022-01-06 12:45:00,27.27,27.27,27.23,27.24,30785.0,23.0598,23.0598,23.026,23.0345,30785.0
2022-01-06 12:50:00,27.24,27.25,27.22,27.24,29140.0,23.0345,23.0429,23.0175,23.0345,29140.0
2022-01-06 12:55:00,27.24,27.25,27.22,27.22,44347.0,23.0345,23.0429,23.0175,23.0175,44347.0
2022-01-06 13:00:00,27.23,27.24,27.21,27.23,24356.0,23.026,23.0345,23.0091,23.026,24356.0
2022-01-06 13:05:00,27.23,27.24,27.2,27.23,33173.0,23.026,23.0345,23.0006,23.026,33173.0
2022-01-06 13:10:00,27.23,27.24,27.18,27.2,29750.0,23.026,23.0345,22.9837,23.0006,29750.0
2022-01-06 13:15:00,27.2,27.2,27.14,27.17,35122.0,23.0006,23.0006,22.9499,22.9753,35122.0
2022-01-06 13:20:00,27.16,27.21,27.15,27.2,123563.0,22.9668,23.0091,22.9584,23.0006,123563.0
2022-01-06 13:25:00,27.2,27.21,27.17,27.2,42807.0,23.0006,23.0091,22.9753,23.0006,42807.0
2022-01-06 13:30:00,27.2,27.25,27.18,27.25,105454.0,23.0006,23.0429,22.9837,23.0429,105454.0
2022-01-06 13:35:00,27.25,27.25,27.19,27.21,65290.0,23.0429,23.0429,22.9922,23.0091,65290.0
2022-01-06 13:40:00,27.21,27.24,27.2,27.22,37606.0,23.0091,23.0345,23.0006,23.0175,37606.0
2022-01-06 13:45:00,27.23,27.25,27.22,27.24,73278.0,23.026,23.0429,23.0175,23.0345,73278.0
2022-01-06 13:50:00,27.24,27.3,27.23,27.3,59519.0,23.0345,23.0852,23.026,23.0852,59519.0
2022-01-06 13:55:00,27.3,27.35,27.29,27.35,108265.0,23.0852,23.1275,23.0767,23.1275,108265.0
2022-01-06 14:00:00,27.34,27.37,27.34,27.34,141248.0,23.119,23.1444,23.119,23.119,141248.0
2022-01-06 14:05:00,27.35,27.35,27.31,27.34,60427.0,23.1275,23.1275,23.0937,23.119,60427.0
2022-01-06 14:10:00,27.34,27.38,27.33,27.35,111075.0,23.119,23.1528,23.1106,23.1275,111075.0
2022-01-06 14:15:00,27.35,27.36,27.32,27.34,57439.0,23.1275,23.1359,23.1021,23.119,57439.0
2022-01-06 14:20:00,27.34,27.34,27.32,27.34,50967.0,23.119,23.119,23.1021,23.119,50967.0
2022-01-06 14:25:00,27.34,27.39,27.33,27.36,81227.0,23.119,23.1613,23.1106,23.1359,81227.0
2022-01-06 14:30:00,27.36,27.38,27.35,27.37,49627.0,23.1359,23.1528,23.1275,23.1444,49627.0
2022-01-06 14:35:00,27.38,27.44,27.37,27.44,76976.0,23.1528,23.2036,23.1444,23.2036,76976.0
2022-01-06 14:40:00,27.44,27.47,27.42,27.46,86653.0,23.2036,23.2289,23.1867,23.2205,86653.0
2022-01-06 14:45:00,27.46,27.48,27.45,27.46,170338.0,23.2205,23.2374,23.212,23.2205,170338.0
2022-01-06 14:50:00,27.46,27.49,27.46,27.46,41833.0,23.2205,23.2459,23.2205,23.2205,41833.0
2022-01-06 14:55:00,27.46,27.5,27.45,27.49,79587.0,23.2205,23.2543,23.212,23.2459,79587.0
2022-01-06 15:00:00,27.49,27.51,27.48,27.5,82914.0,23.2459,23.2628,23.2374,23.2543,82914.0
2022-01-06 15:05:00,27.5,27.5,27.46,27.47,113899.0,23.2543,23.2543,23.2205,23.2289,113899.0
2022-01-06 15:10:00,27.47,27.5,27.43,27.44,109854.0,23.2289,23.2543,23.1951,23.2036,109854.0
2022-01-06 15:15:00,27.44,27.47,27.43,27.44,145198.0,23.2036,23.2289,23.1951,23.2036,145198.0
2022-01-06 15:20:00,27.44,27.44,27.4,27.43,53384.0,23.2036,23.2036,23.1698,23.1951,53384.0
2022-01-06 15:25:00,27.43,27.45,27.41,27.45,317205.0,23.1951,23.212,23.1782,23.212,317205.0
2022-01-06 15:30:00,27.45,27.49,27.44,27.48,190232.0,23.212,23.2459,23.2036,23.2374,190232.0
2022-01-06 15:35:00,27.48,27.49,27.44,27.46,175295.0,23.2374,23.2459,23.2036,23.2205,175295.0
2022-01-06 15:40:00,27.47,27.49,27.46,27.49,166312.0,23.2289,23.2459,23.2205,23.2459,166312.0
2022-01-06 15:45:00,27.48,27.49,27.44,27.44,209702.0,23.2374,23.2459,23.2036,23.2036,209702.0
2022-01-06 15:50:00,27.45,27.46,27.39,27.4,183555.0,23.212,23.2205,23.1613,23.1698,183555.0
2022-01-06 15:55:00,27.39,27.45,27.38,27.44,494444.0,23.1613,23.212,23.1528,23.2036,494444.0
2022-01-07 09:30:00,27.51,27.53,27.35,27.35,137947.0,23.2628,23.2797,23.1275,23.1275,137947.0
2022-01-07 09:35:00,27.36,27.52,27.36,27.51,84400.0,23.1359,23.2712,23.1359,23.2628,84400.0
2022-01-07 09:40:00,27.51,27.55,27.45,27.54,75801.0,23.2628,23.2966,23.212,23.2881,75801.0
2022-01-07 09:45:00,27.55,27.58,27.5,27.54,72150.0,23.2966,23.322,23.2543,23.2881,72150.0
2022-01-07 09:50:00,27.54,27.59,27.5,27.53,82312.0,23.2881,23.3304,23.2543,23.2797,82312.0
2022-01-07 09:55:00,27.53,27.58,27.52,27.56,74473.0,23.2797,23.322,23.2712,23.3051,74473.0
2022-01-07 10:00:00,27.57,27.59,27.54,27.57,111969.0,23.3135,23.3304,23.2881,23.3135,111969.0
2022-01-07 10:05:00,27.57,27.65,27.54,27.64,204503.0,23.3135,23.3812,23.2881,23.3727,204503.0
2022-01-07 10:10:00,27.64,27.8,27.62,27.79,164520.0,23.3727,23.508,23.3558,23.4995,164520.0
2022-01-07 10:15:00,27.8,27.8,27.65,27.66,190262.0,23.508,23.508,23.3812,23.3896,190262.0
2022-01-07 10:20:00,27.65,27.7,27.63,27.67,160487.0,23.3812,23.4234,23.3642,23.3981,160487.0
2022-01-07 10:25:00,27.67,27.73,27.65,27.68,43279.0,23.3981,23.4488,23.3812,23.4065,43279.0
2022-01-07 10:30:00,27.68,27.68,27.61,27.63,65531.0,23.4065,23.4065,23.3473,23.3642,65531.0
2022-01-07 10:35:00,27.63,27.72,27.63,27.7,99975.0,23.3642,23.4404,23.3642,23.4234,99975.0
2022-01-07 10:40:00,27.7,27.73,27.68,27.73,67415.0,23.4234,23.4488,23.4065,23.4488,67415.0
2022-01-07 10:45:00,27.73,27.75,27.7,27.71,91667.0,23.4488,23.4657,23.4234,23.4319,91667.0
2022-01-07 10:50:00,27.71,27.73,27.65,27.67,75253.0,23.4319,23.4488,23.3812,23.3981,75253.0
2022-01-07 10:55:00,27.67,27.72,27.65,27.69,98494.0,23.3981,23.4404,23.3812,23.415,98494.0
2022-01-07 11:00:00,27.69,27.77,27.68,27.76,174007.0,23.415,23.4826,23.4065,23.4742,174007.0
2022-01-07 11:05:00,27.77,27.78,27.74,27.77,72353.0,23.4826,23.4911,23.4573,23.4826,72353.0
2022-01-07 11:10:00,27.76,27.77,27.67,27.7,171281.0,23.4742,23.4826,23.3981,23.4234,171281.0
2022-01-07 11:15:00,27.7,27.76,27.69,27.75,64380.0,23.4234,23.4742,23.415,23.4657,64380.0
2022-01-07 11:20:00,27.76,27.81,27.74,27.78,52267.0,23.4742,23.5165,23.4573,23.4911,52267.0
2022-01-07 11:25:00,27.78,27.8,27.76,27.79,68778.0,23.4911,23.508,23.4742,23.4995,68778.0
2022-01-07 11:30:00,27.78,27.78,27.72,27.73,53754.0,23.4911,23.4911,23.4404,23.4488,53754.0
2022-01-07 11:35:00,27.72,27.76,27.71,27.75,56293.0,23.4404,23.4742,23.4319,23.4657,56293.0
2022-01-07 11:40:00,27.74,27.75,27.72,27.75,44099.0,23.4573,23.4657,23.4404,23.4657,44099.0
2022-01-07 11:45:00,27.75,27.77,27.73,27.77,62701.0,23.4657,23.4826,23.4488,23.4826,62701.0
2022-01-07 11:50:00,27.77,27.8,27.75,27.8,29136.0,23.4826,23.508,23.4657,23.508,29136.0
2022-01-07 11:55:00,27.8,27.8,27.76,27.8,65630.0,23.508,23.508,23.4742,23.508,65630.0
2022-01-07 12:00:00,27.8,27.81,27.75,27.76,33293.0,23.508,23.5165,23.4657,23.4742,33293.0
2022-01-07 12:05:00,27.76,27.78,27.75,27.78,34935.0,23.4742,23.4911,23.4657,23.4911,34935.0
2022-01-07 12:10:00,27.78,27.79,27.76,27.79,70680.0,23.4911,23.4995,23.4742,23.4995,70680.0
2022-01-07 12:15:00,27.79,27.8,27.76,27.79,56860.0,23.4995,23.508,23.4742,23.4995,56860.0
2022-01-07 12:20:00,27.79,27.81,27.78,27.79,40310.0,23.4995,23.5165,23.4911,23.4995,40310.0
2022-01-07 12:25:00,27.79,27.84,27.79,27.84,28676.0,23.4995,23.5418,23.4995,23.5418,28676.0
2022-01-07 12:30:00,27.84,27.95,27.83,27.95,112862.0,23.5418,23.6348,23.5334,23.6348,112862.0
2022-01-07 12:35:00,27.95,27.96,27.86,27.87,86882.0,23.6348,23.6433,23.5587,23.5672,86882.0
2022-01-07 12:40:00,27.86,27.89,27.85,27.87,32794.0,23.5587,23.5841,23.5503,23.5672,32794.0
2022-01-07 12:45:00,27.87,27.88,27.86,27.87,23686.0,23.5672,23.5756,23.5587,23.5672,23686.0
2022-01-07 12:50:00,27.87,27.87,27.84,27.86,24045.0,23.5672,23.5672,23.5418,23.5587,24045.0
2022-01-07 12:55:00,27.86,27.89,27.86,27.88,56815.0,23.5587,23.5841,23.5587,23.5756,56815.0
2022-01-07 13:00:00,27.88,27.91,27.86,27.9,31880.0,23.5756,23.601,23.5587,23.5926,31880.0
2022-01-07 13:05:00,27.91,27.93,27.9,27.93,29764.0,23.601,23.6179,23.5926,23.6179,29764.0
2022-01-07 13:10:00,27.93,27.93,27.89,27.89,30419.0,23.6179,23.6179,23.5841,23.5841,30419.0
2022-01-07 13:15:00,27.9,27.91,27.88,27.89,50010.0,23.5926,23.601,23.5756,23.5841,50010.0
2022-01-07 13:20:00,27.89,27.92,27.88,27.92,143728.0,23.5841,23.6095,23.5756,23.6095,143728.0
2022-01-07 13:25:00,27.92,27.96,27.92,27.95,48524.0,23.6095,23.6433,23.6095,23.6348,48524.0
2022-01-07 13:30:00,27.96,27.99,27.95,27.98,50088.0,23.6433,23.6687,23.6348,23.6602,50088.0
2022-01-07 13:35:00,27.98,27.99,27.95,27.98,65949.0,23.6602,23.6687,23.6348,23.6602,65949.0
2022-01-07 13:40:00,27.97,27.97,27.94,27.95,49204.0,23.6518,23.6518,23.6264,23.6348,49204.0
2022-01-07 13:45:00,27.95,27.97,27.93,27.95,76284.0,23.6348,23.6518,23.6179,23.6348,76284.0
2022-01-07 13:50:00,27.96,27.97,27.95,27.96,30620.0,23.6433,23.6518,23.6348,23.6433,30620.0
2022-01-07 13:55:00,27.96,27.99,27.96,27.98,46071.0,23.6433,23.6687,23.6433,23.6602,46071.0
2022-01-07 14:00:00,27.98,28.04,27.97,28.04,81050.0,23.6602,23.7109,23.6518,23.7109,81050.0
2022-01-07 14:05:00,28.04,28.06,28.01,28.02,60591.0,23.7109,23.7279,23.6856,23.694,60591.0
2022-01-07 14:10:00,28.02,28.04,27.99,28.01,199052.0,23.694,23.7109,23.6687,23.6856,199052.0
2022-01-07 14:15:00,28.01,28.02,27.99,28.01,42554.0,23.6856,23.694,23.6687,23.6856,42554.0
2022-01-07 14:20:00,28.01,28.01,27.96,27.98,68760.0,23.6856,23.6856,23.6433,23.6602,68760.0
2022-01-07 14:25:00,27.98,28.0,27.96,28.0,53953.0,23.6602,23.6771,23.6433,23.6771,53953.0
2022-01-07 14:30:00,28.0,28.0,27.98,27.99,50456.0,23.6771,23.6771,23.6602,23.6687,50456.0
2022-01-07 14:35:00,27.99,28.02,27.98,28.0,62747.0,23.6687,23.694,23.6602,23.6771,62747.0
2022-01-07 14:40:00,28.0,28.02,27.98,27.99,105852.0,23.6771,23.694,23.6602,23.6687,105852.0
2022-01-07 14:45:00,27.99,28.0,27.95,27.96,74609.0,23.6687,23.6771,23.6348,23.6433,74609.0
2022-01-07 14:50:00,27.96,27.97,27.94,27.97,40121.0,23.6433,23.6518,23.6264,23.6518,40121.0
2022-01-07 14:55:00,27.96,27.97,27.95,27.96,68894.0,23.6433,23.6518,23.6348,23.6433,68894.0
2022-01-07 15:00:00,27.96,27.98,27.94,27.96,81513.0,23.6433,23.6602,23.6264,23.6433,81513.0
2022-01-07 15:05:00,27.96,28.01,27.96,28.0,103691.0,23.6433,23.6856,23.6433,23.6771,103691.0
2022-01-07 15:10:00,28.0,28.0,27.96,27.96,50294.0,23.6771,23.6771,23.6433,23.6433,50294.0
2022-01-07 15:15:00,27.97,27.99,27.95,27.99,60319.0,23.6518,23.6687,23.6348,23.6687,60319.0
2022-01-07 15:20:00,27.99,28.0,27.97,27.99,100495.0,23.6687,23.6771,23.6518,23.6687,100495.0
2022-01-07 15:25:00,27.99,28.04,27.98,28.04,71562.0,23.6687,23.7109,23.6602,23.7109,71562.0
2022-01-07 15:30:00,28.03,28.04,27.99,28.01,124772.0,23.7025,23.7109,23.6687,23.6856,124772.0
2022-01-07 15:35:00,28.0,28.03,27.99,28.02,109566.0,23.6771,23.7025,23.6687,23.694,109566.0
2022-01-07 15:40:00,28.02,28.03,27.99,28.0,73472.0,23.694,23.7025,23.6687,23.6771,73472.0
2022-01-07 15:45:00,28.0,28.02,27.98,27.99,126570.0,23.6771,23.694,23.6602,23.6687,126570.0
2022-01-07 15:50:00,27.99,28.01,27.97,28.01,253637.0,23.6687,23.6856,23.6518,23.6856,253637.0
2022-01-07 15:55:00,28.01,28.04,27.99,28.01,444235.0,23.6856,23.7109,23.6687,23.6856,444235.0
2022-01-10 09:30:00,28.04,28.18,27.94,28.1,131975.0,23.7109,23.8293,23.6264,23.7617,131975.0
2022-01-10 09:35:00,28.1,28.13,28.02,28.06,60294.0,23.7617,23.7871,23.694,23.7279,60294.0
2022-01-10 09:40:00,28.06,28.12,28.03,28.07,53242.0,23.7279,23.7786,23.7025,23.7363,53242.0
2022-01-10 09:45:00,28.05,28.06,27.94,27.94,82531.0,23.7194,23.7279,23.6264,23.6264,82531.0
2022-01-10 09:50:00,27.94,27.96,27.84,27.86,63439.0,23.6264,23.6433,23.5418,23.5587,63439.0
2022-01-10 09:55:00,27.85,27.89,27.83,27.84,50823.0,23.5503,23.5841,23.5334,23.5418,50823.0
2022-01-10 10:00:00,27.85,27.86,27.72,27.74,57476.0,23.5503,23.5587,23.4404,23.4573,57476.0
2022-01-10 10:05:00,27.75,27.86,27.74,27.83,52399.0,23.4657,23.5587,23.4573,23.5334,52399.0
2022-01-10 10:10:00,27.83,27.83,27.64,27.72,109092.0,23.5334,23.5334,23.3727,23.4404,109092.0
2022-01-10 10:15:00,27.73,27.75,27.68,27.72,62830.0,23.4488,23.4657,23.4065,23.4404,62830.0
2022-01-10 10:20:00,27.72,27.78,27.72,27.77,68503.0,23.4404,23.4911,23.4404,23.4826,68503.0
2022-01-10 10:25:00,27.76,27.79,27.72,27.74,40063.0,23.4742,23.4995,23.4404,23.4573,40063.0
2022-01-10 10:30:00,27.74,27.85,27.74,27.8,54375.0,23.4573,23.5503,23.4573,23.508,54375.0
2022-01-10 10:35:00,27.8,27.81,27.75,27.76,61106.0,23.508,23.5165,23.4657,23.4742,61106.0
2022-01-10 10:40:00,27.75,27.77,27.68,27.74,56201.0,23.4657,23.4826,23.4065,23.4573,56201.0
2022-01-10 10:45:00,27.74,27.77,27.7,27.71,56844.0,23.4573,23.4826,23.4234,23.4319,56844.0
2022-01-10 10:50:00,27.72,27.75,27.69,27.75,66036.0,23.4404,23.4657,23.415,23.4657,66036.0
2022-01-10 10:55:00,27.75,27.77,27.7,27.75,52722.0,23.4657,23.4826,23.4234,23.4657,52722.0
2022-01-10 11:00:00,27.75,27.75,27.69,27.72,50731.0,23.4657,23.4657,23.415,23.4404,50731.0
2022-01-10 11:05:00,27.72,27.74,27.69,27.73,40606.0,23.4404,23.4573,23.415,23.4488,40606.0
2022-01-10 11:10:00,27.72,27.75,27.68,27.7,40674.0,23.4404,23.4657,23.4065,23.4234,40674.0
2022-01-10 11:15:00,27.7,27.72,27.65,27.7,51641.0,23.4234,23.4404,23.3812,23.4234,51641.0
2022-01-10 11:20:00,27.69,27.72,27.68,27.69,52628.0,23.415,23.4404,23.4065,23.415,52628.0
2022-01-10 11:25:00,27.7,27.76,27.68,27.74,45002.0,23.4234,23.4742,23.4065,23.4573,45002.0
2022-01-10 11:30:00,27.73,27.74,27.67,27.69,53923.0,23.4488,23.4573,23.3981,23.415,53923.0
2022-01-10 11:35:00,27.68,27.71,27.65,27.68,57631.0,23.4065,23.4319,23.3812,23.4065,57631.0
2022-01-10 11:40:00,27.67,27.7,27.65,27.69,75422.0,23.3981,23.4234,23.3812,23.415,75422.0
2022-01-10 11:45:00,27.69,27.72,27.66,27.7,88331.0,23.415,23.4404,23.3896,23.4234,88331.0
2022-01-10 11:50:00,27.69,27.71,27.67,27.69,90158.0,23.415,23.4319,23.3981,23.415,90158.0
2022-01-10 11:55:00,27.69,27.77,27.68,27.76,69559.0,23.415,23.4826,23.4065,23.4742,69559.0
2022-01-10 12:00:00,27.76,27.79,27.73,27.76,55044.0,23.4742,23.4995,23.4488,23.4742,55044.0
2022-01-10 12:05:00,27.77,27.77,27.72,27.74,63113.0,23.4826,23.4826,23.4404,23.4573,63113.0
2022-01-10 12:10:00,27.74,27.77,27.73,27.77,57371.0,23.4573,23.4826,23.4488,23.4826,57371.0
2022-01-10 12:15:00,27.77,27.79,27.75,27.77,39221.0,23.4826,23.4995,23.4657,23.4826,39221.0
2022-01-10 12:20:00,27.76,27.8,27.76,27.8,31173.0,23.4742,23.508,23.4742,23.508,31173.0
2022-01-10 12:25:00,27.79,27.81,27.75,27.76,48426.0,23.4995,23.5165,23.4657,23.4742,48426.0
2022-01-10 12:30:00,27.76,27.77,27.73,27.74,74056.0,23.4742,23.4826,23.4488,23.4573,74056.0
2022-01-10 12:35:00,27.74,27.74,27.69,27.69,78238.0,23.4573,23.4573,23.415,23.415,78238.0
2022-01-10 12:40:00,27.7,27.71,27.66,27.67,66220.0,23.4234,23.4319,23.3896,23.3981,66220.0
2022-01-10 12:45:00,27.67,27.7,27.65,27.66,62902.0,23.3981,23.4234,23.3812,23.3896,62902.0
2022-01-10 12:50:00,27.66,27.71,27.64,27.71,83172.0,23.3896,23.4319,23.3727,23.4319,83172.0
2022-01-10 12:55:00,27.7,27.74,27.68,27.72,341608.0,23.4234,23.4573,23.4065,23.4404,341608.0
2022-01-10 13:00:00,27.72,27.77,27.69,27.77,85428.0,23.4404,23.4826,23.415,23.4826,85428.0
2022-01-10 13:05:00,27.77,27.83,27.76,27.81,113597.0,23.4826,23.5334,23.4742,23.5165,113597.0
2022-01-10 13:10:00,27.81,27.85,27.81,27.84,92877.0,23.5165,23.5503,23.5165,23.5418,92877.0
2022-01-10 13:15:00,27.84,27.86,27.82,27.85,40211.0,23.5418,23.5587,23.5249,23.5503,40211.0
2022-01-10 13:20:00,27.85,27.86,27.79,27.85,69773.0,23.5503,23.5587,23.4995,23.5503,69773.0
2022-01-10 13:25:00,27.84,27.85,27.81,27.82,53112.0,23.5418,23.5503,23.5165,23.5249,53112.0
2022-01-10 13:30:00,27.82,27.83,27.79,27.8,27934.0,23.5249,23.5334,23.4995,23.508,27934.0
2022-01-10 13:35:00,27.8,27.81,27.77,27.8,49174.0,23.508,23.5165,23.4826,23.508,49174.0
2022-01-10 13:40:00,27.8,27.86,27.79,27.86,31600.0,23.508,23.5587,23.4995,23.5587,31600.0
2022-01-10 13:45:00,27.85,27.87,27.83,27.87,48963.0,23.5503,23.5672,23.5334,23.5672,48963.0
2022-01-10 13:50:00,27.87,27.92,27.87,27.91,65631.0,23.5672,23.6095,23.5672,23.601,65631.0
2022-01-10 13:55:00,27.91,27.92,27.86,27.91,63705.0,23.601,23.6095,23.5587,23.601,63705.0
2022-01-10 14:00:00,27.92,27.97,27.9,27.96,85375.0,23.6095,23.6518,23.5926,23.6433,85375.0
2022-01-10 14:05:00,27.96,27.98,27.95,27.97,62466.0,23.6433,23.6602,23.6348,23.6518,62466.0
2022-01-10 14:10:00,27.97,27.98,27.94,27.96,58106.0,23.6518,23.6602,23.6264,23.6433,58106.0
2022-01-10 14:15:00,27.96,27.99,27.95,27.96,41677.0,23.6433,23.6687,23.6348,23.6433,41677.0
2022-01-10 14:20:00,27.96,27.97,27.94,27.96,37527.0,23.6433,23.6518,23.6264,23.6433,37527.0
2022-01-10 14:25:00,27.96,27.98,27.95,27.96,39141.0,23.6433,23.6602,23.6348,23.6433,39141.0
2022-01-10 14:30:00,27.95,27.96,27.92,27.94,57097.0,23.6348,23.6433,23.6095,23.6264,57097.0
2022-01-10 14:35:00,27.94,27.95,27.93,27.94,38651.0,23.6264,23.6348,23.6179,23.6264,38651.0
2022-01-10 14:40:00,27.94,27.96,27.93,27.95,39140.0,23.6264,23.6433,23.6179,23.6348,39140.0
2022-01-10 14:45:00,27.95,27.98,27.94,27.98,71859.0,23.6348,23.6602,23.6264,23.6602,71859.0
2022-01-10 14:50:00,27.97,27.98,27.88,27.89,63181.0,23.6518,23.6602,23.5756,23.5841,63181.0
2022-01-10 14:55:00,27.89,27.92,27.88,27.9,57271.0,23.5841,23.6095,23.5756,23.5926,57271.0
2022-01-10 15:00:00,27.91,27.93,27.88,27.89,73397.0,23.601,23.6179,23.5756,23.5841,73397.0
2022-01-10 15:05:00,27.89,27.9,27.83,27.84,101288.0,23.5841,23.5926,23.5334,23.5418,101288.0
2022-01-10 15:10:00,27.84,27.88,27.83,27.85,87504.0,23.5418,23.5756,23.5334,23.5503,87504.0
2022-01-10 15:15:00,27.85,27.85,27.8,27.82,88679.0,23.5503,23.5503,23.508,23.5249,88679.0
2022-01-10 15:20:00,27.82,27.85,27.81,27.83,110315.0,23.5249,23.5503,23.5165,23.5334,110315.0
2022-01-10 15:25:00,27.84,27.85,27.79,27.8,62633.0,23.5418,23.5503,23.4995,23.508,62633.0
2022-01-10 15:30:00,27.8,27.8,27.75,27.78,108831.0,23.508,23.508,23.4657,23.4911,108831.0
2022-01-10 15:35:00,27.78,27.82,27.77,27.79,161113.0,23.4911,23.5249,23.4826,23.4995,161113.0
2022-01-10 15:40:00,27.79,27.82,27.75,27.8,104527.0,23.4995,23.5249,23.4657,23.508,104527.0
2022-01-10 15:45:00,27.79,27.86,27.78,27.85,141035.0,23.4995,23.5587,23.4911,23.5503,141035.0
2022-01-10 15:50:00,27.85,27.9,27.84,27.89,167711.0,23.5503,23.5926,23.5418,23.5841,167711.0
2022-01-10 15:55:00,27.88,27.98,27.87,27.95,448069.0,23.5756,23.6602,23.5672,23.6348,448069.0
2022-01-11 09:30:00,28.69,28.69,28.1,28.11,320991.0,24.2606,24.2606,23.7617,23.7701,320991.0
2022-01-11 09:35:00,28.08,28.12,27.97,28.0,44703.0,23.7448,23.7786,23.6518,23.6771,44703.0
2022-01-11 09:40:00,27.99,28.07,27.96,28.07,81894.0,23.6687,23.7363,23.6433,23.7363,81894.0
2022-01-11 09:45:00,28.05,28.12,27.99,28.11,115677.0,23.7194,23.7786,23.6687,23.7701,115677.0
2022-01-11 09:50:00,28.12,28.19,28.07,28.13,299228.0,23.7786,23.8378,23.7363,23.7871,299228.0
2022-01-11 09:55:00,28.13,28.19,28.07,28.11,173554.0,23.7871,23.8378,23.7363,23.7701,173554.0
2022-01-11 10:00:00,28.11,28.24,28.1,28.19,201285.0,23.7701,23.8801,23.7617,23.8378,201285.0
2022-01-11 10:05:00,28.18,28.28,28.17,28.25,283453.0,23.8293,23.9139,23.8209,23.8885,283453.0
2022-01-11 10:10:00,28.25,28.26,28.17,28.19,178848.0,23.8885,23.897,23.8209,23.8378,178848.0
2022-01-11 10:15:00,28.19,28.25,28.16,28.25,96424.0,23.8378,23.8885,23.8124,23.8885,96424.0
2022-01-11 10:20:00,28.24,28.26,28.19,28.23,109195.0,23.8801,23.897,23.8378,23.8716,109195.0
2022-01-11 10:25:00,28.23,28.3,28.21,28.26,95862.0,23.8716,23.9308,23.8547,23.897,95862.0
2022-01-11 10:30:00,28.26,28.37,28.24,28.36,221824.0,23.897,23.99,23.8801,23.9815,221824.0
2022-01-11 10:35:00,28.37,28.42,28.33,28.34,223008.0,23.99,24.0323,23.9562,23.9646,223008.0
2022-01-11 10:40:00,28.34,28.36,28.27,28.33,107683.0,23.9646,23.9815,23.9054,23.9562,107683.0
2022-01-11 10:45:00,28.33,28.37,28.29,28.3,179534.0,23.9562,23.99,23.9223,23.9308,179534.0
2022-01-11 10:50:00,28.29,28.42,28.28,28.38,166496.0,23.9223,24.0323,23.9139,23.9985,166496.0
2022-01-11 10:55:00,28.37,28.38,28.29,28.31,161024.0,23.99,23.9985,23.9223,23.9393,161024.0
2022-01-11 11:00:00,28.31,28.41,28.29,28.4,294603.0,23.9393,24.0238,23.9223,24.0154,294603.0
2022-01-11 11:05:00,28.4,28.46,28.36,28.41,177870.0,24.0154,24.0661,23.9815,24.0238,177870.0
2022-01-11 11:10:00,28.4,28.46,28.4,28.42,146384.0,24.0154,24.0661,24.0154,24.0323,146384.0
2022-01-11 11:15:00,28.41,28.48,28.39,28.42,146811.0,24.0238,24.083,24.0069,24.0323,146811.0
2022-01-11 11:20:00,28.43,28.51,28.41,28.49,173384.0,24.0407,24.1084,24.0238,24.0915,173384.0
2022-01-11 11:25:00,28.48,28.52,28.48,28.51,111106.0,24.083,24.1168,24.083,24.1084,111106.0
2022-01-11 11:30:00,28.51,28.53,28.5,28.5,111637.0,24.1084,24.1253,24.0999,24.0999,111637.0
2022-01-11 11:35:00,28.5,28.55,28.5,28.52,110896.0,24.0999,24.1422,24.0999,24.1168,110896.0
2022-01-11 11:40:00,28.52,28.58,28.51,28.55,88122.0,24.1168,24.1676,24.1084,24.1422,88122.0
2022-01-11 11:45:00,28.55,28.56,28.5,28.52,159816.0,24.1422,24.1507,24.0999,24.1168,159816.0
2022-01-11 11:50:00,28.52,28.6,28.51,28.59,158798.0,24.1168,24.1845,24.1084,24.176,158798.0
2022-01-11 11:55:00,28.59,28.67,28.57,28.67,120892.0,24.176,24.2437,24.1591,24.2437,120892.0
2022-01-11 12:00:00,28.67,28.68,28.58,28.66,253999.0,24.2437,24.2521,24.1676,24.2352,253999.0
2022-01-11 12:05:00,28.66,28.7,28.65,28.68,92953.0,24.2352,24.2691,24.2268,24.2521,92953.0
2022-01-11 12:10:00,28.67,28.69,28.65,28.68,117338.0,24.2437,24.2606,24.2268,24.2521,117338.0
2022-01-11 12:15:00,28.68,28.69,28.65,28.67,74991.0,24.2521,24.2606,24.2268,24.2437,74991.0
2022-01-11 12:20:00,28.67,28.72,28.66,28.72,77954.0,24.2437,24.286,24.2352,24.286,77954.0
2022-01-11 12:25:00,28.72,28.74,28.68,28.7,175628.0,24.286,24.3029,24.2521,24.2691,175628.0
2022-01-11 12:30:00,28.7,28.73,28.64,28.67,139438.0,24.2691,24.2944,24.2183,24.2437,139438.0
2022-01-11 12:35:00,28.68,28.72,28.64,28.71,171404.0,24.2521,24.286,24.2183,24.2775,171404.0
2022-01-11 12:40:00,28.71,28.73,28.68,28.71,113682.0,24.2775,24.2944,24.2521,24.2775,113682.0
2022-01-11 12:45:00,28.71,28.71,28.66,28.69,116279.0,24.2775,24.2775,24.2352,24.2606,116279.0
2022-01-11 12:50:00,28.69,28.77,28.68,28.76,122516.0,24.2606,24.3282,24.2521,24.3198,122516.0
2022-01-11 12:55:00,28.74,28.75,28.7,28.72,79656.0,24.3029,24.3113,24.2691,24.286,79656.0
2022-01-11 13:00:00,28.73,28.75,28.68,28.73,108269.0,24.2944,24.3113,24.2521,24.2944,108269.0
2022-01-11 13:05:00,28.73,28.75,28.69,28.71,122468.0,24.2944,24.3113,24.2606,24.2775,122468.0
2022-01-11 13:10:00,28.71,28.73,28.69,28.71,67547.0,24.2775,24.2944,24.2606,24.2775,67547.0
2022-01-11 13:15:00,28.71,28.75,28.7,28.74,79289.0,24.2775,24.3113,24.2691,24.3029,79289.0
2022-01-11 13:20:00,28.74,28.77,28.73,28.76,48540.0,24.3029,24.3282,24.2944,24.3198,48540.0
2022-01-11 13:25:00,28.77,28.77,28.73,28.75,89852.0,24.3282,24.3282,24.2944,24.3113,89852.0
2022-01-11 13:30:00,28.75,28.77,28.73,28.76,87541.0,24.3113,24.3282,24.2944,24.3198,87541.0
2022-01-11 13:35:00,28.76,28.78,28.74,28.76,59502.0,24.3198,24.3367,24.3029,24.3198,59502.0
2022-01-11 13:40:00,28.76,28.78,28.73,28.77,105349.0,24.3198,24.3367,24.2944,24.3282,105349.0
2022-01-11 13:45:00,28.77,28.78,28.75,28.78,64562.0,24.3282,24.3367,24.3113,24.3367,64562.0
2022-01-11 13:50:00,28.78,28.8,28.77,28.79,53298.0,24.3367,24.3536,24.3282,24.3452,53298.0
2022-01-11 13:55:00,28.8,28.8,28.77,28.8,80404.0,24.3536,24.3536,24.3282,24.3536,80404.0
2022-01-11 14:00:00,28.8,28.84,28.8,28.84,188174.0,24.3536,24.3874,24.3536,24.3874,188174.0
2022-01-11 14:05:00,28.84,28.84,28.73,28.75,113412.0,24.3874,24.3874,24.2944,24.3113,113412.0
2022-01-11 14:10:00,28.75,28.82,28.73,28.82,136423.0,24.3113,24.3705,24.2944,24.3705,136423.0
2022-01-11 14:15:00,28.82,28.83,28.78,28.79,124416.0,24.3705,24.379,24.3367,24.3452,124416.0
2022-01-11 14:20:00,28.79,28.79,28.76,28.78,90806.0,24.3452,24.3452,24.3198,24.3367,90806.0
2022-01-11 14:25:00,28.78,28.79,28.75,28.78,109797.0,24.3367,24.3452,24.3113,24.3367,109797.0
2022-01-11 14:30:00,28.78,28.81,28.77,28.81,63646.0,24.3367,24.3621,24.3282,24.3621,63646.0
2022-01-11 14:35:00,28.8,28.83,28.77,28.8,117790.0,24.3536,24.379,24.3282,24.3536,117790.0
2022-01-11 14:40:00,28.8,28.86,28.8,28.84,116847.0,24.3536,24.4043,24.3536,24.3874,116847.0
2022-01-11 14:45:00,28.84,28.87,28.83,28.85,93025.0,24.3874,24.4128,24.379,24.3959,93025.0
2022-01-11 14:50:00,28.85,28.87,28.84,28.86,125577.0,24.3959,24.4128,24.3874,24.4043,125577.0
2022-01-11 14:55:00,28.86,28.88,28.85,28.86,94878.0,24.4043,24.4213,24.3959,24.4043,94878.0
2022-01-11 15:00:00,28.86,28.89,28.85,28.88,133256.0,24.4043,24.4297,24.3959,24.4213,133256.0
2022-01-11 15:05:00,28.88,28.93,28.87,28.92,127582.0,24.4213,24.4635,24.4128,24.4551,127582.0
2022-01-11 15:10:00,28.92,28.94,28.9,28.93,116272.0,24.4551,24.472,24.4382,24.4635,116272.0
2022-01-11 15:15:00,28.93,28.99,28.92,28.98,291111.0,24.4635,24.5143,24.4551,24.5058,291111.0
2022-01-11 15:20:00,28.98,29.0,28.94,28.99,228262.0,24.5058,24.5227,24.472,24.5143,228262.0
2022-01-11 15:25:00,28.99,29.03,28.98,29.02,217837.0,24.5143,24.5481,24.5058,24.5396,217837.0
2022-01-11 15:30:00,29.02,29.02,28.95,28.95,282101.0,24.5396,24.5396,24.4805,24.4805,282101.0
2022-01-11 15:35:00,28.96,28.96,28.88,28.93,258476.0,24.4889,24.4889,24.4213,24.4635,258476.0
2022-01-11 15:40:00,28.93,28.93,28.89,28.93,317404.0,24.4635,24.4635,24.4297,24.4635,317404.0
2022-01-11 15:45:00,28.93,28.95,28.91,28.94,311242.0,24.4635,24.4805,24.4466,24.472,311242.0
2022-01-11 15:50:00,28.93,28.95,28.85,28.87,537132.0,24.4635,24.4805,24.3959,24.4128,537132.0
2022-01-11 15:55:00,28.87,28.88,28.82,28.87,1032443.0,24.4128,24.4213,24.3705,24.4128,1032443.0
2022-01-12 09:30:00,29.03,29.14,29.01,29.06,259112.0,24.5481,24.6411,24.5312,24.5735,259112.0
2022-01-12 09:35:00,29.05,29.18,29.0,29.18,196428.0,24.565,24.6749,24.5227,24.6749,196428.0
2022-01-12 09:40:00,29.18,29.42,29.17,29.42,220813.0,24.6749,24.8779,24.6665,24.8779,220813.0
2022-01-12 09:45:00,29.41,29.42,29.21,29.3,145100.0,24.8694,24.8779,24.7003,24.7764,145100.0
2022-01-12 09:50:00,29.3,29.31,29.25,29.29,96468.0,24.7764,24.7849,24.7341,24.768,96468.0
2022-01-12 09:55:00,29.28,29.29,29.18,29.19,129707.0,24.7595,24.768,24.6749,24.6834,129707.0
2022-01-12 10:00:00,29.19,29.22,29.13,29.14,106632.0,24.6834,24.7088,24.6327,24.6411,106632.0
2022-01-12 10:05:00,29.14,29.23,29.13,29.23,105709.0,24.6411,24.7172,24.6327,24.7172,105709.0
2022-01-12 10:10:00,29.23,29.25,29.18,29.2,178992.0,24.7172,24.7341,24.6749,24.6919,178992.0
2022-01-12 10:15:00,29.2,29.22,29.15,29.16,228090.0,24.6919,24.7088,24.6496,24.658,228090.0
2022-01-12 10:20:00,29.17,29.22,29.15,29.18,176926.0,24.6665,24.7088,24.6496,24.6749,176926.0
2022-01-12 10:25:00,29.18,29.18,29.14,29.15,199912.0,24.6749,24.6749,24.6411,24.6496,199912.0
2022-01-12 10:30:00,29.17,29.21,29.15,29.19,142879.0,24.6665,24.7003,24.6496,24.6834,142879.0
2022-01-12 10:35:00,29.19,29.25,29.16,29.19,179407.0,24.6834,24.7341,24.658,24.6834,179407.0
2022-01-12 10:40:00,29.19,29.2,29.06,29.12,243119.0,24.6834,24.6919,24.5735,24.6242,243119.0
2022-01-12 10:45:00,29.12,29.22,29.11,29.21,155695.0,24.6242,24.7088,24.6158,24.7003,155695.0
2022-01-12 10:50:00,29.21,29.21,29.16,29.18,116295.0,24.7003,24.7003,24.658,24.6749,116295.0
2022-01-12 10:55:00,29.17,29.22,29.14,29.21,132003.0,24.6665,24.7088,24.6411,24.7003,132003.0
2022-01-12 11:00:00,29.21,29.25,29.2,29.23,103181.0,24.7003,24.7341,24.6919,24.7172,103181.0
2022-01-12 11:05:00,29.23,29.23,29.13,29.14,147415.0,24.7172,24.7172,24.6327,24.6411,147415.0
2022-01-12 11:10:00,29.14,29.18,29.1,29.1,72309.0,24.6411,24.6749,24.6073,24.6073,72309.0
2022-01-12 11:15:00,29.1,29.12,29.02,29.04,149043.0,24.6073,24.6242,24.5396,24.5566,149043.0
2022-01-12 11:20:00,29.03,29.09,29.03,29.09,97430.0,24.5481,24.5988,24.5481,24.5988,97430.0
2022-01-12 11:25:00,29.07,29.15,29.06,29.13,88858.0,24.5819,24.6496,24.5735,24.6327,88858.0
2022-01-12 11:30:00,29.13,29.14,29.08,29.09,90851.0,24.6327,24.6411,24.5904,24.5988,90851.0
2022-01-12 11:35:00,29.1,29.16,29.09,29.16,97039.0,24.6073,24.658,24.5988,24.658,97039.0
2022-01-12 11:40:00,29.17,29.18,29.12,29.13,72051.0,24.6665,24.6749,24.6242,24.6327,72051.0
2022-01-12 11:45:00,29.13,29.14,29.1,29.1,74559.0,24.6327,24.6411,24.6073,24.6073,74559.0
2022-01-12 11:50:00,29.1,29.12,29.07,29.09,128891.0,24.6073,24.6242,24.5819,24.5988,128891.0
2022-01-12 11:55:00,29.09,29.09,29.05,29.08,64211.0,24.5988,24.5988,24.565,24.5904,64211.0
2022-01-12 12:00:00,29.08,29.1,29.04,29.1,77277.0,24.5904,24.6073,24.5566,24.6073,77277.0
2022-01-12 12:05:00,29.09,29.09,29.02,29.07,66326.0,24.5988,24.5988,24.5396,24.5819,66326.0
2022-01-12 12:10:00,29.07,29.1,29.06,29.1,54169.0,24.5819,24.6073,24.5735,24.6073,54169.0
2022-01-12 12:15:00,29.09,29.15,29.08,29.13,94128.0,24.5988,24.6496,24.5904,24.6327,94128.0
2022-01-12 12:20:00,29.13,29.14,29.1,29.13,65728.0,24.6327,24.6411,24.6073,24.6327,65728.0
2022-01-12 12:25:00,29.13,29.14,29.1,29.11,63773.0,24.6327,24.6411,24.6073,24.6158,63773.0
2022-01-12 12:30:00,29.11,29.12,29.08,29.1,76577.0,24.6158,24.6242,24.5904,24.6073,76577.0
2022-01-12 12:35:00,29.1,29.12,29.07,29.09,111688.0,24.6073,24.6242,24.5819,24.5988,111688.0
2022-01-12 12:40:00,29.09,29.12,29.08,29.1,79470.0,24.5988,24.6242,24.5904,24.6073,79470.0
2022-01-12 12:45:00,29.1,29.15,29.09,29.15,96326.0,24.6073,24.6496,24.5988,24.6496,96326.0
2022-01-12 12:50:00,29.15,29.17,29.14,29.16,37007.0,24.6496,24.6665,24.6411,24.658,37007.0
2022-01-12 12:55:00,29.16,29.18,29.14,29.15,72685.0,24.658,24.6749,24.6411,24.6496,72685.0
2022-01-12 13:00:00,29.15,29.18,29.14,29.18,38331.0,24.6496,24.6749,24.6411,24.6749,38331.0
2022-01-12 13:05:00,29.18,29.19,29.17,29.18,45186.0,24.6749,24.6834,24.6665,24.6749,45186.0
2022-01-12 13:10:00,29.18,29.19,29.15,29.19,100999.0,24.6749,24.6834,24.6496,24.6834,100999.0
2022-01-12 13:15:00,29.19,29.22,29.18,29.22,94272.0,24.6834,24.7088,24.6749,24.7088,94272.0
2022-01-12 13:20:00,29.22,29.23,29.21,29.23,37133.0,24.7088,24.7172,24.7003,24.7172,37133.0
2022-01-12 13:25:00,29.23,29.25,29.2,29.21,92598.0,24.7172,24.7341,24.6919,24.7003,92598.0
2022-01-12 13:30:00,29.22,29.25,29.2,29.22,96869.0,24.7088,24.7341,24.6919,24.7088,96869.0
2022-01-12 13:35:00,29.23,29.23,29.19,29.2,30620.0,24.7172,24.7172,24.6834,24.6919,30620.0
2022-01-12 13:40:00,29.2,29.2,29.15,29.18,92995.0,24.6919,24.6919,24.6496,24.6749,92995.0
2022-01-12 13:45:00,29.18,29.18,29.14,29.17,92298.0,24.6749,24.6749,24.6411,24.6665,92298.0
2022-01-12 13:50:00,29.17,29.18,29.14,29.16,110883.0,24.6665,24.6749,24.6411,24.658,110883.0
2022-01-12 13:55:00,29.16,29.18,29.15,29.18,69939.0,24.658,24.6749,24.6496,24.6749,69939.0
2022-01-12 14:00:00,29.18,29.18,29.13,29.16,116912.0,24.6749,24.6749,24.6327,24.658,116912.0
2022-01-12 14:05:00,29.16,29.16,29.13,29.14,57149.0,24.658,24.658,24.6327,24.6411,57149.0
2022-01-12 14:10:00,29.14,29.18,29.14,29.17,66277.0,24.6411,24.6749,24.6411,24.6665,66277.0
2022-01-12 14:15:00,29.18,29.2,29.17,29.2,133759.0,24.6749,24.6919,24.6665,24.6919,133759.0
2022-01-12 14:20:00,29.2,29.21,29.19,29.21,58945.0,24.6919,24.7003,24.6834,24.7003,58945.0
2022-01-12 14:25:00,29.21,29.3,29.2,29.28,143234.0,24.7003,24.7764,24.6919,24.7595,143234.0
2022-01-12 14:30:00,29.28,29.29,29.23,29.24,116096.0,24.7595,24.768,24.7172,24.7257,116096.0
2022-01-12 14:35:00,29.24,29.26,29.22,29.26,69415.0,24.7257,24.7426,24.7088,24.7426,69415.0
2022-01-12 14:40:00,29.26,29.26,29.2,29.23,58767.0,24.7426,24.7426,24.6919,24.7172,58767.0
2022-01-12 14:45:00,29.23,29.24,29.2,29.21,93983.0,24.7172,24.7257,24.6919,24.7003,93983.0
2022-01-12 14:50:00,29.21,29.25,29.21,29.22,168114.0,24.7003,24.7341,24.7003,24.7088,168114.0
2022-01-12 14:55:00,29.22,29.23,29.22,29.23,62779.0,24.7088,24.7172,24.7088,24.7172,62779.0
2022-01-12 15:00:00,29.23,29.23,29.16,29.18,186960.0,24.7172,24.7172,24.658,24.6749,186960.0
2022-01-12 15:05:00,29.18,29.18,29.12,29.13,118049.0,24.6749,24.6749,24.6242,24.6327,118049.0
2022-01-12 15:10:00,29.14,29.18,29.13,29.16,128232.0,24.6411,24.6749,24.6327,24.658,128232.0
2022-01-12 15:15:00,29.16,29.2,29.15,29.18,138159.0,24.658,24.6919,24.6496,24.6749,138159.0
2022-01-12 15:20:00,29.18,29.2,29.13,29.15,124459.0,24.6749,24.6919,24.6327,24.6496,124459.0
2022-01-12 15:25:00,29.16,29.17,29.14,29.16,65751.0,24.658,24.6665,24.6411,24.658,65751.0
2022-01-12 15:30:00,29.16,29.18,29.14,29.17,247238.0,24.658,24.6749,24.6411,24.6665,247238.0
2022-01-12 15:35:00,29.17,29.18,29.14,29.16,194615.0,24.6665,24.6749,24.6411,24.658,194615.0
2022-01-12 15:40:00,29.16,29.2,29.15,29.2,227725.0,24.658,24.6919,24.6496,24.6919,227725.0
2022-01-12 15:45:00,29.2,29.24,29.19,29.24,284808.0,24.6919,24.7257,24.6834,24.7257,284808.0
2022-01-12 15:50:00,29.24,29.27,29.23,29.25,366731.0,24.7257,24.751,24.7172,24.7341,366731.0
2022-01-12 15:55:00,29.25,29.26,29.18,29.2,686151.0,24.7341,24.7426,24.6749,24.6919,686151.0
2022-01-13 09:30:00,29.2,29.24,29.11,29.14,111102.0,24.6919,24.7257,24.6158,24.6411,111102.0
2022-01-13 09:35:00,29.15,29.21,29.1,29.15,58526.0,24.6496,24.7003,24.6073,24.6496,58526.0
2022-01-13 09:40:00,29.15,29.23,29.09,29.21,35594.0,24.6496,24.7172,24.5988,24.7003,35594.0
2022-01-13 09:45:00,29.21,29.21,29.11,29.19,25654.0,24.7003,24.7003,24.6158,24.6834,25654.0
2022-01-13 09:50:00,29.2,29.28,29.18,29.27,36082.0,24.6919,24.7595,24.6749,24.751,36082.0
2022-01-13 09:55:00,29.26,29.31,29.26,29.3,70234.0,24.7426,24.7849,24.7426,24.7764,70234.0
2022-01-13 10:00:00,29.31,29.35,29.31,29.33,76158.0,24.7849,24.8187,24.7849,24.8018,76158.0
2022-01-13 10:05:00,29.33,29.35,29.26,29.31,59740.0,24.8018,24.8187,24.7426,24.7849,59740.0
2022-01-13 10:10:00,29.3,29.32,29.27,29.3,67538.0,24.7764,24.7933,24.751,24.7764,67538.0
2022-01-13 10:15:00,29.3,29.31,29.2,29.21,93416.0,24.7764,24.7849,24.6919,24.7003,93416.0
2022-01-13 10:20:00,29.22,29.26,29.16,29.16,93999.0,24.7088,24.7426,24.658,24.658,93999.0
2022-01-13 10:25:00,29.17,29.24,29.15,29.15,141976.0,24.6665,24.7257,24.6496,24.6496,141976.0
2022-01-13 10:30:00,29.15,29.16,29.06,29.12,195864.0,24.6496,24.658,24.5735,24.6242,195864.0
2022-01-13 10:35:00,29.11,29.15,29.07,29.09,88687.0,24.6158,24.6496,24.5819,24.5988,88687.0
2022-01-13 10:40:00,29.09,29.2,29.08,29.18,50270.0,24.5988,24.6919,24.5904,24.6749,50270.0
2022-01-13 10:45:00,29.19,29.24,29.17,29.19,50639.0,24.6834,24.7257,24.6665,24.6834,50639.0
2022-01-13 10:50:00,29.19,29.19,29.11,29.17,65956.0,24.6834,24.6834,24.6158,24.6665,65956.0
2022-01-13 10:55:00,29.18,29.23,29.16,29.21,39375.0,24.6749,24.7172,24.658,24.7003,39375.0
2022-01-13 11:00:00,29.21,29.26,29.2,29.22,50571.0,24.7003,24.7426,24.6919,24.7088,50571.0
2022-01-13 11:05:00,29.21,29.25,29.21,29.23,32837.0,24.7003,24.7341,24.7003,24.7172,32837.0
2022-01-13 11:10:00,29.24,29.26,29.2,29.25,42375.0,24.7257,24.7426,24.6919,24.7341,42375.0
2022-01-13 11:15:00,29.24,29.26,29.22,29.23,31361.0,24.7257,24.7426,24.7088,24.7172,31361.0
2022-01-13 11:20:00,29.24,29.29,29.23,29.27,62196.0,24.7257,24.768,24.7172,24.751,62196.0
2022-01-13 11:25:00,29.27,29.34,29.26,29.3,71180.0,24.751,24.8102,24.7426,24.7764,71180.0
2022-01-13 11:30:00,29.3,29.34,29.29,29.3,69615.0,24.7764,24.8102,24.768,24.7764,69615.0
2022-01-13 11:35:00,29.3,29.32,29.26,29.29,38391.0,24.7764,24.7933,24.7426,24.768,38391.0
2022-01-13 11:40:00,29.3,29.32,29.29,29.32,21932.0,24.7764,24.7933,24.768,24.7933,21932.0
2022-01-13 11:45:00,29.32,29.34,29.31,29.32,27380.0,24.7933,24.8102,24.7849,24.7933,27380.0
2022-01-13 11:50:00,29.32,29.35,29.31,29.34,79545.0,24.7933,24.8187,24.7849,24.8102,79545.0
2022-01-13 11:55:00,29.35,29.37,29.33,29.34,92470.0,24.8187,24.8356,24.8018,24.8102,92470.0
2022-01-13 12:00:00,29.34,29.34,29.29,29.3,39251.0,24.8102,24.8102,24.768,24.7764,39251.0
2022-01-13 12:05:00,29.29,29.34,29.27,29.32,39578.0,24.768,24.8102,24.751,24.7933,39578.0
2022-01-13 12:10:00,29.32,29.33,29.26,29.27,20773.0,24.7933,24.8018,24.7426,24.751,20773.0
2022-01-13 12:15:00,29.27,29.27,29.2,29.23,71582.0,24.751,24.751,24.6919,24.7172,71582.0
2022-01-13 12:20:00,29.23,29.23,29.19,29.21,103531.0,24.7172,24.7172,24.6834,24.7003,103531.0
2022-01-13 12:25:00,29.2,29.25,29.2,29.25,56823.0,24.6919,24.7341,24.6919,24.7341,56823.0
2022-01-13 12:30:00,29.24,29.27,29.24,29.26,75562.0,24.7257,24.751,24.7257,24.7426,75562.0
2022-01-13 12:35:00,29.26,29.28,29.22,29.28,63261.0,24.7426,24.7595,24.7088,24.7595,63261.0
2022-01-13 12:40:00,29.28,29.29,29.23,29.24,40782.0,24.7595,24.768,24.7172,24.7257,40782.0
2022-01-13 12:45:00,29.24,29.24,29.17,29.19,55101.0,24.7257,24.7257,24.6665,24.6834,55101.0
2022-01-13 12:50:00,29.19,29.23,29.18,29.21,27113.0,24.6834,24.7172,24.6749,24.7003,27113.0
2022-01-13 12:55:00,29.21,29.25,29.2,29.25,30153.0,24.7003,24.7341,24.6919,24.7341,30153.0
2022-01-13 13:00:00,29.25,29.25,29.19,29.21,50246.0,24.7341,24.7341,24.6834,24.7003,50246.0
2022-01-13 13:05:00,29.21,29.23,29.21,29.21,45605.0,24.7003,24.7172,24.7003,24.7003,45605.0
2022-01-13 13:10:00,29.21,29.23,29.2,29.23,105182.0,24.7003,24.7172,24.6919,24.7172,105182.0
2022-01-13 13:15:00,29.23,29.25,29.21,29.24,50504.0,24.7172,24.7341,24.7003,24.7257,50504.0
2022-01-13 13:20:00,29.24,29.25,29.21,29.24,48120.0,24.7257,24.7341,24.7003,24.7257,48120.0
2022-01-13 13:25:00,29.23,29.24,29.19,29.21,47717.0,24.7172,24.7257,24.6834,24.7003,47717.0
2022-01-13 13:30:00,29.22,29.22,29.18,29.18,34607.0,24.7088,24.7088,24.6749,24.6749,34607.0
2022-01-13 13:35:00,29.18,29.2,29.17,29.19,45039.0,24.6749,24.6919,24.6665,24.6834,45039.0
2022-01-13 13:40:00,29.18,29.18,29.16,29.17,32221.0,24.6749,24.6749,24.658,24.6665,32221.0
2022-01-13 13:45:00,29.18,29.19,29.17,29.19,47386.0,24.6749,24.6834,24.6665,24.6834,47386.0
2022-01-13 13:50:00,29.18,29.21,29.17,29.18,35715.0,24.6749,24.7003,24.6665,24.6749,35715.0
2022-01-13 13:55:00,29.19,29.22,29.18,29.21,48637.0,24.6834,24.7088,24.6749,24.7003,48637.0
2022-01-13 14:00:00,29.21,29.23,29.2,29.2,42197.0,24.7003,24.7172,24.6919,24.6919,42197.0
2022-01-13 14:05:00,29.2,29.21,29.17,29.18,46985.0,24.6919,24.7003,24.6665,24.6749,46985.0
2022-01-13 14:10:00,29.18,29.2,29.16,29.16,51402.0,24.6749,24.6919,24.658,24.658,51402.0
2022-01-13 14:15:00,29.17,29.18,29.13,29.15,61989.0,24.6665,24.6749,24.6327,24.6496,61989.0
2022-01-13 14:20:00,29.16,29.16,29.13,29.14,26255.0,24.658,24.658,24.6327,24.6411,26255.0
2022-01-13 14:25:00,29.14,29.15,29.12,29.15,53011.0,24.6411,24.6496,24.6242,24.6496,53011.0
2022-01-13 14:30:00,29.14,29.16,29.12,29.16,58351.0,24.6411,24.658,24.6242,24.658,58351.0
2022-01-13 14:35:00,29.16,29.17,29.12,29.12,49594.0,24.658,24.6665,24.6242,24.6242,49594.0
2022-01-13 14:40:00,29.13,29.13,29.08,29.08,73916.0,24.6327,24.6327,24.5904,24.5904,73916.0
2022-01-13 14:45:00,29.08,29.09,29.04,29.05,61083.0,24.5904,24.5988,24.5566,24.565,61083.0
2022-01-13 14:50:00,29.06,29.11,29.04,29.09,90702.0,24.5735,24.6158,24.5566,24.5988,90702.0
2022-01-13 14:55:00,29.1,29.13,29.1,29.13,71306.0,24.6073,24.6327,24.6073,24.6327,71306.0
2022-01-13 15:00:00,29.13,29.13,29.07,29.08,70461.0,24.6327,24.6327,24.5819,24.5904,70461.0
2022-01-13 15:05:00,29.09,29.1,29.07,29.09,68078.0,24.5988,24.6073,24.5819,24.5988,68078.0
2022-01-13 15:10:00,29.09,29.11,29.04,29.04,58434.0,24.5988,24.6158,24.5566,24.5566,58434.0
2022-01-13 15:15:00,29.05,29.06,29.02,29.03,105731.0,24.565,24.5735,24.5396,24.5481,105731.0
2022-01-13 15:20:00,29.04,29.05,28.99,29.0,137841.0,24.5566,24.565,24.5143,24.5227,137841.0
2022-01-13 15:25:00,29.0,29.01,28.96,28.97,110023.0,24.5227,24.5312,24.4889,24.4974,110023.0
2022-01-13 15:30:00,28.97,29.02,28.97,29.02,139690.0,24.4974,24.5396,24.4974,24.5396,139690.0
2022-01-13 15:35:00,29.01,29.02,28.95,28.95,93731.0,24.5312,24.5396,24.4805,24.4805,93731.0
2022-01-13 15:40:00,28.96,28.99,28.95,28.96,121581.0,24.4889,24.5143,24.4805,24.4889,121581.0
2022-01-13 15:45:00,28.96,28.97,28.9,28.92,133770.0,24.4889,24.4974,24.4382,24.4551,133770.0
2022-01-13 15:50:00,28.91,28.92,28.85,28.88,241185.0,24.4466,24.4551,24.3959,24.4213,241185.0
2022-01-13 15:55:00,28.88,28.94,28.84,28.93,780515.0,24.4213,24.472,24.3874,24.4635,780515.0
2022-01-14 09:30:00,28.94,29.13,28.93,29.02,186487.0,24.472,24.6327,24.4635,24.5396,186487.0
2022-01-14 09:35:00,29.02,29.18,29.0,29.11,74267.0,24.5396,24.6749,24.5227,24.6158,74267.0
2022-01-14 09:40:00,29.11,29.11,28.96,29.04,62187.0,24.6158,24.6158,24.4889,24.5566,62187.0
2022-01-14 09:45:00,29.04,29.1,29.01,29.05,59550.0,24.5566,24.6073,24.5312,24.565,59550.0
2022-01-14 09:50:00,29.04,29.1,29.03,29.05,41648.0,24.5566,24.6073,24.5481,24.565,41648.0
2022-01-14 09:55:00,29.07,29.12,29.06,29.11,29242.0,24.5819,24.6242,24.5735,24.6158,29242.0
2022-01-14 10:00:00,29.12,29.2,29.05,29.19,88012.0,24.6242,24.6919,24.565,24.6834,88012.0
2022-01-14 10:05:00,29.18,29.19,29.1,29.13,55932.0,24.6749,24.6834,24.6073,24.6327,55932.0
2022-01-14 10:10:00,29.13,29.19,29.12,29.16,34608.0,24.6327,24.6834,24.6242,24.658,34608.0
2022-01-14 10:15:00,29.17,29.27,29.16,29.27,52185.0,24.6665,24.751,24.658,24.751,52185.0
2022-01-14 10:20:00,29.26,29.26,29.09,29.1,51244.0,24.7426,24.7426,24.5988,24.6073,51244.0
2022-01-14 10:25:00,29.1,29.13,29.09,29.12,48543.0,24.6073,24.6327,24.5988,24.6242,48543.0
2022-01-14 10:30:00,29.12,29.13,29.08,29.13,55128.0,24.6242,24.6327,24.5904,24.6327,55128.0
2022-01-14 10:35:00,29.12,29.12,29.04,29.06,59119.0,24.6242,24.6242,24.5566,24.5735,59119.0
2022-01-14 10:40:00,29.06,29.09,29.04,29.07,61396.0,24.5735,24.5988,24.5566,24.5819,61396.0
2022-01-14 10:45:00,29.08,29.11,29.05,29.07,45779.0,24.5904,24.6158,24.565,24.5819,45779.0
2022-01-14 10:50:00,29.07,29.08,29.03,29.04,25996.0,24.5819,24.5904,24.5481,24.5566,25996.0
2022-01-14 10:55:00,29.04,29.07,29.02,29.06,61577.0,24.5566,24.5819,24.5396,24.5735,61577.0
2022-01-14 11:00:00,29.07,29.1,29.0,29.01,37303.0,24.5819,24.6073,24.5227,24.5312,37303.0
2022-01-14 11:05:00,29.01,29.07,29.0,29.07,137019.0,24.5312,24.5819,24.5227,24.5819,137019.0
2022-01-14 11:10:00,29.07,29.1,29.02,29.07,275769.0,24.5819,24.6073,24.5396,24.5819,275769.0
2022-01-14 11:15:00,29.07,29.08,29.0,29.01,31626.0,24.5819,24.5904,24.5227,24.5312,31626.0
2022-01-14 11:20:00,29.01,29.02,28.99,29.0,27409.0,24.5312,24.5396,24.5143,24.5227,27409.0
2022-01-14 11:25:00,29.01,29.07,29.0,29.05,39821.0,24.5312,24.5819,24.5227,24.565,39821.0
2022-01-14 11:30:00,29.06,29.07,29.01,29.02,74887.0,24.5735,24.5819,24.5312,24.5396,74887.0
2022-01-14 11:35:00,29.02,29.04,29.0,29.01,87726.0,24.5396,24.5566,24.5227,24.5312,87726.0
2022-01-14 11:40:00,29.02,29.02,28.98,28.99,49646.0,24.5396,24.5396,24.5058,24.5143,49646.0
2022-01-14 11:45:00,28.99,29.04,28.98,29.02,48458.0,24.5143,24.5566,24.5058,24.5396,48458.0
2022-01-14 11:50:00,29.03,29.03,29.0,29.0,43839.0,24.5481,24.5481,24.5227,24.5227,43839.0
2022-01-14 11:55:00,29.0,29.01,28.97,28.98,27647.0,24.5227,24.5312,24.4974,24.5058,27647.0
2022-01-14 12:00:00,28.98,28.99,28.94,28.95,81164.0,24.5058,24.5143,24.472,24.4805,81164.0
2022-01-14 12:05:00,28.95,28.98,28.93,28.96,61046.0,24.4805,24.5058,24.4635,24.4889,61046.0
2022-01-14 12:10:00,28.96,28.99,28.95,28.98,30427.0,24.4889,24.5143,24.4805,24.5058,30427.0
2022-01-14 12:15:00,28.99,28.99,28.96,28.96,32773.0,24.5143,24.5143,24.4889,24.4889,32773.0
2022-01-14 12:20:00,28.96,28.97,28.9,28.91,43072.0,24.4889,24.4974,24.4382,24.4466,43072.0
2022-01-14 12:25:00,28.9,28.96,28.88,28.91,114750.0,24.4382,24.4889,24.4213,24.4466,114750.0
2022-01-14 12:30:00,28.92,28.93,28.89,28.9,34031.0,24.4551,24.4635,24.4297,24.4382,34031.0
2022-01-14 12:35:00,28.9,28.93,28.87,28.87,33418.0,24.4382,24.4635,24.4128,24.4128,33418.0
2022-01-14 12:40:00,28.87,28.93,28.86,28.92,69952.0,24.4128,24.4635,24.4043,24.4551,69952.0
2022-01-14 12:45:00,28.91,28.92,28.87,28.88,55256.0,24.4466,24.4551,24.4128,24.4213,55256.0
2022-01-14 12:50:00,28.89,28.91,28.87,28.9,34823.0,24.4297,24.4466,24.4128,24.4382,34823.0
2022-01-14 12:55:00,28.9,28.94,28.9,28.92,44475.0,24.4382,24.472,24.4382,24.4551,44475.0
2022-01-14 13:00:00,28.93,28.94,28.9,28.94,24370.0,24.4635,24.472,24.4382,24.472,24370.0
2022-01-14 13:05:00,28.94,28.95,28.89,28.91,83154.0,24.472,24.4805,24.4297,24.4466,83154.0
2022-01-14 13:10:00,28.9,28.9,28.86,28.89,66373.0,24.4382,24.4382,24.4043,24.4297,66373.0
2022-01-14 13:15:00,28.89,28.9,28.87,28.88,62309.0,24.4297,24.4382,24.4128,24.4213,62309.0
2022-01-14 13:20:00,28.88,28.91,28.87,28.88,27908.0,24.4213,24.4466,24.4128,24.4213,27908.0
2022-01-14 13:25:00,28.89,28.93,28.88,28.92,73655.0,24.4297,24.4635,24.4213,24.4551,73655.0
2022-01-14 13:30:00,28.92,28.93,28.9,28.9,57864.0,24.4551,24.4635,24.4382,24.4382,57864.0
2022-01-14 13:35:00,28.9,28.92,28.89,28.91,20668.0,24.4382,24.4551,24.4297,24.4466,20668.0
2022-01-14 13:40:00,28.92,28.99,28.92,28.98,43858.0,24.4551,24.5143,24.4551,24.5058,43858.0
2022-01-14 13:45:00,28.98,28.99,28.96,28.97,33435.0,24.5058,24.5143,24.4889,24.4974,33435.0
2022-01-14 13:50:00,28.98,28.99,28.96,28.98,27311.0,24.5058,24.5143,24.4889,24.5058,27311.0
2022-01-14 13:55:00,28.98,29.02,28.98,29.02,26487.0,24.5058,24.5396,24.5058,24.5396,26487.0
2022-01-14 14:00:00,29.02,29.05,29.0,29.03,34696.0,24.5396,24.565,24.5227,24.5481,34696.0
2022-01-14 14:05:00,29.03,29.06,29.02,29.05,68780.0,24.5481,24.5735,24.5396,24.565,68780.0
2022-01-14 14:10:00,29.04,29.08,29.03,29.08,51271.0,24.5566,24.5904,24.5481,24.5904,51271.0
2022-01-14 14:15:00,29.08,29.1,29.07,29.09,50174.0,24.5904,24.6073,24.5819,24.5988,50174.0
2022-01-14 14:20:00,29.08,29.1,29.06,29.08,38793.0,24.5904,24.6073,24.5735,24.5904,38793.0
2022-01-14 14:25:00,29.08,29.09,29.04,29.04,58159.0,24.5904,24.5988,24.5566,24.5566,58159.0
2022-01-14 14:30:00,29.05,29.12,29.04,29.11,65188.0,24.565,24.6242,24.5566,24.6158,65188.0
2022-01-14 14:35:00,29.11,29.15,29.1,29.14,46165.0,24.6158,24.6496,24.6073,24.6411,46165.0
2022-01-14 14:40:00,29.13,29.13,29.08,29.08,51431.0,24.6327,24.6327,24.5904,24.5904,51431.0
2022-01-14 14:45:00,29.08,29.13,29.08,29.13,49444.0,24.5904,24.6327,24.5904,24.6327,49444.0
2022-01-14 14:50:00,29.13,29.15,29.12,29.14,44119.0,24.6327,24.6496,24.6242,24.6411,44119.0
2022-01-14 14:55:00,29.14,29.16,29.12,29.13,36497.0,24.6411,24.658,24.6242,24.6327,36497.0
2022-01-14 15:00:00,29.13,29.2,29.13,29.18,59289.0,24.6327,24.6919,24.6327,24.6749,59289.0
2022-01-14 15:05:00,29.19,29.21,29.16,29.17,41466.0,24.6834,24.7003,24.658,24.6665,41466.0
2022-01-14 15:10:00,29.17,29.2,29.16,29.19,53913.0,24.6665,24.6919,24.658,24.6834,53913.0
2022-01-14 15:15:00,29.19,29.24,29.18,29.24,32489.0,24.6834,24.7257,24.6749,24.7257,32489.0
2022-01-14 15:20:00,29.24,29.26,29.23,29.26,47872.0,24.7257,24.7426,24.7172,24.7426,47872.0
2022-01-14 15:25:00,29.26,29.27,29.23,29.24,50174.0,24.7426,24.751,24.7172,24.7257,50174.0
2022-01-14 15:30:00,29.25,29.26,29.22,29.25,68483.0,24.7341,24.7426,24.7088,24.7341,68483.0
2022-01-14 15:35:00,29.25,29.27,29.24,29.27,44966.0,24.7341,24.751,24.7257,24.751,44966.0
2022-01-14 15:40:00,29.26,29.29,29.26,29.28,56744.0,24.7426,24.768,24.7426,24.7595,56744.0
2022-01-14 15:45:00,29.28,29.3,29.24,29.28,117388.0,24.7595,24.7764,24.7257,24.7595,117388.0
2022-01-14 15:50:00,29.28,29.34,29.28,29.31,182377.0,24.7595,24.8102,24.7595,24.7849,182377.0
2022-01-14 15:55:00,29.3,29.31,29.27,29.29,351496.0,24.7764,24.7849,24.751,24.768,351496.0
2022-01-18 09:30:00,29.47,29.55,29.34,29.35,182789.0,24.9202,24.9878,24.8102,24.8187,182789.0
2022-01-18 09:35:00,29.35,29.36,29.14,29.2,225089.0,24.8187,24.8272,24.6411,24.6919,225089.0
2022-01-18 09:40:00,29.2,29.22,29.15,29.18,80778.0,24.6919,24.7088,24.6496,24.6749,80778.0
2022-01-18 09:45:00,29.19,29.27,29.17,29.27,71037.0,24.6834,24.751,24.6665,24.751,71037.0
2022-01-18 09:50:00,29.27,29.32,29.23,29.3,83274.0,24.751,24.7933,24.7172,24.7764,83274.0
2022-01-18 09:55:00,29.29,29.32,29.24,29.31,49863.0,24.768,24.7933,24.7257,24.7849,49863.0
2022-01-18 10:00:00,29.3,29.34,29.27,29.3,64244.0,24.7764,24.8102,24.751,24.7764,64244.0
2022-01-18 10:05:00,29.29,29.32,29.28,29.3,104488.0,24.768,24.7933,24.7595,24.7764,104488.0
2022-01-18 10:10:00,29.31,29.38,29.31,29.36,45401.0,24.7849,24.8441,24.7849,24.8272,45401.0
2022-01-18 10:15:00,29.36,29.44,29.35,29.41,90625.0,24.8272,24.8948,24.8187,24.8694,90625.0
2022-01-18 10:20:00,29.41,29.44,29.37,29.44,135134.0,24.8694,24.8948,24.8356,24.8948,135134.0
2022-01-18 10:25:00,29.44,29.5,29.43,29.5,106923.0,24.8948,24.9455,24.8863,24.9455,106923.0
2022-01-18 10:30:00,29.5,29.5,29.45,29.46,85745.0,24.9455,24.9455,24.9033,24.9117,85745.0
2022-01-18 10:35:00,29.47,29.49,29.44,29.48,176625.0,24.9202,24.9371,24.8948,24.9286,176625.0
2022-01-18 10:40:00,29.47,29.53,29.47,29.52,113697.0,24.9202,24.9709,24.9202,24.9625,113697.0
2022-01-18 10:45:00,29.53,29.55,29.46,29.49,65975.0,24.9709,24.9878,24.9117,24.9371,65975.0
2022-01-18 10:50:00,29.48,29.49,29.4,29.41,50721.0,24.9286,24.9371,24.861,24.8694,50721.0
2022-01-18 10:55:00,29.41,29.42,29.37,29.38,52522.0,24.8694,24.8779,24.8356,24.8441,52522.0
2022-01-18 11:00:00,29.37,29.39,29.3,29.31,58734.0,24.8356,24.8525,24.7764,24.7849,58734.0
2022-01-18 11:05:00,29.31,29.34,29.29,29.33,60693.0,24.7849,24.8102,24.768,24.8018,60693.0
2022-01-18 11:10:00,29.33,29.34,29.27,29.31,87705.0,24.8018,24.8102,24.751,24.7849,87705.0
2022-01-18 11:15:00,29.3,29.34,29.28,29.33,45849.0,24.7764,24.8102,24.7595,24.8018,45849.0
2022-01-18 11:20:00,29.33,29.36,29.31,29.35,89634.0,24.8018,24.8272,24.7849,24.8187,89634.0
2022-01-18 11:25:00,29.34,29.35,29.28,29.29,49365.0,24.8102,24.8187,24.7595,24.768,49365.0
2022-01-18 11:30:00,29.3,29.31,29.15,29.16,56825.0,24.7764,24.7849,24.6496,24.658,56825.0
2022-01-18 11:35:00,29.16,29.21,29.13,29.21,317899.0,24.658,24.7003,24.6327,24.7003,317899.0
2022-01-18 11:40:00,29.21,29.26,29.2,29.23,35902.0,24.7003,24.7426,24.6919,24.7172,35902.0
2022-01-18 11:45:00,29.23,29.31,29.22,29.3,150531.0,24.7172,24.7849,24.7088,24.7764,150531.0
2022-01-18 11:50:00,29.3,29.33,29.24,29.25,26021.0,24.7764,24.8018,24.7257,24.7341,26021.0
2022-01-18 11:55:00,29.25,29.25,29.2,29.21,40588.0,24.7341,24.7341,24.6919,24.7003,40588.0
2022-01-18 12:00:00,29.2,29.21,29.12,29.13,26582.0,24.6919,24.7003,24.6242,24.6327,26582.0
2022-01-18 12:05:00,29.13,29.17,29.11,29.16,153912.0,24.6327,24.6665,24.6158,24.658,153912.0
2022-01-18 12:10:00,29.16,29.21,29.14,29.21,31379.0,24.658,24.7003,24.6411,24.7003,31379.0
2022-01-18 12:15:00,29.21,29.21,29.16,29.19,40167.0,24.7003,24.7003,24.658,24.6834,40167.0
2022-01-18 12:20:00,29.2,29.21,29.15,29.17,29534.0,24.6919,24.7003,24.6496,24.6665,29534.0
2022-01-18 12:25:00,29.17,29.22,29.15,29.21,34492.0,24.6665,24.7088,24.6496,24.7003,34492.0
2022-01-18 12:30:00,29.21,29.28,29.19,29.28,464984.0,24.7003,24.7595,24.6834,24.7595,464984.0
2022-01-18 12:35:00,29.27,29.3,29.22,29.22,110011.0,24.751,24.7764,24.7088,24.7088,110011.0
2022-01-18 12:40:00,29.22,29.23,29.13,29.13,48797.0,24.7088,24.7172,24.6327,24.6327,48797.0
2022-01-18 12:45:00,29.14,29.14,29.07,29.08,115223.0,24.6411,24.6411,24.5819,24.5904,115223.0
2022-01-18 12:50:00,29.08,29.11,29.06,29.09,67114.0,24.5904,24.6158,24.5735,24.5988,67114.0
2022-01-18 12:55:00,29.09,29.12,29.07,29.09,44991.0,24.5988,24.6242,24.5819,24.5988,44991.0
2022-01-18 13:00:00,29.08,29.09,29.05,29.05,37851.0,24.5904,24.5988,24.565,24.565,37851.0
2022-01-18 13:05:00,29.05,29.05,28.99,29.04,70056.0,24.565,24.565,24.5143,24.5566,70056.0
2022-01-18 13:10:00,29.03,29.08,28.99,29.08,48545.0,24.5481,24.5904,24.5143,24.5904,48545.0
2022-01-18 13:15:00,29.07,29.12,29.05,29.12,62754.0,24.5819,24.6242,24.565,24.6242,62754.0
2022-01-18 13:20:00,29.11,29.14,29.09,29.13,83909.0,24.6158,24.6411,24.5988,24.6327,83909.0
2022-01-18 13:25:00,29.13,29.18,29.11,29.18,34048.0,24.6327,24.6749,24.6158,24.6749,34048.0
2022-01-18 13:30:00,29.18,29.24,29.17,29.24,51930.0,24.6749,24.7257,24.6665,24.7257,51930.0
2022-01-18 13:35:00,29.23,29.26,29.22,29.26,66871.0,24.7172,24.7426,24.7088,24.7426,66871.0
2022-01-18 13:40:00,29.26,29.27,29.23,29.26,48554.0,24.7426,24.751,24.7172,24.7426,48554.0
2022-01-18 13:45:00,29.26,29.29,29.23,29.25,53740.0,24.7426,24.768,24.7172,24.7341,53740.0
2022-01-18 13:50:00,29.24,29.27,29.22,29.24,56575.0,24.7257,24.751,24.7088,24.7257,56575.0
2022-01-18 13:55:00,29.24,29.29,29.23,29.29,68661.0,24.7257,24.768,24.7172,24.768,68661.0
2022-01-18 14:00:00,29.29,29.32,29.27,29.29,65627.0,24.768,24.7933,24.751,24.768,65627.0
2022-01-18 14:05:00,29.29,29.4,29.28,29.4,74949.0,24.768,24.861,24.7595,24.861,74949.0
2022-01-18 14:10:00,29.4,29.45,29.39,29.42,148971.0,24.861,24.9033,24.8525,24.8779,148971.0
2022-01-18 14:15:00,29.42,29.45,29.4,29.43,116782.0,24.8779,24.9033,24.861,24.8863,116782.0
2022-01-18 14:20:00,29.43,29.46,29.42,29.45,69785.0,24.8863,24.9117,24.8779,24.9033,69785.0
2022-01-18 14:25:00,29.45,29.53,29.43,29.53,96213.0,24.9033,24.9709,24.8863,24.9709,96213.0
2022-01-18 14:30:00,29.53,29.6,29.52,29.59,77323.0,24.9709,25.0301,24.9625,25.0216,77323.0
2022-01-18 14:35:00,29.59,29.62,29.58,29.59,47928.0,25.0216,25.047,25.0132,25.0216,47928.0
2022-01-18 14:40:00,29.59,29.63,29.58,29.62,91963.0,25.0216,25.0555,25.0132,25.047,91963.0
2022-01-18 14:45:00,29.62,29.65,29.61,29.63,67504.0,25.047,25.0724,25.0386,25.0555,67504.0
2022-01-18 14:50:00,29.64,29.69,29.64,29.68,92888.0,25.0639,25.1062,25.0639,25.0977,92888.0
2022-01-18 14:55:00,29.67,29.69,29.64,29.66,83665.0,25.0893,25.1062,25.0639,25.0808,83665.0
2022-01-18 15:00:00,29.67,29.67,29.57,29.59,93208.0,25.0893,25.0893,25.0047,25.0216,93208.0
2022-01-18 15:05:00,29.59,29.6,29.56,29.58,54734.0,25.0216,25.0301,24.9963,25.0132,54734.0
2022-01-18 15:10:00,29.57,29.6,29.57,29.58,63271.0,25.0047,25.0301,25.0047,25.0132,63271.0
2022-01-18 15:15:00,29.58,29.58,29.53,29.57,90620.0,25.0132,25.0132,24.9709,25.0047,90620.0
2022-01-18 15:20:00,29.57,29.65,29.56,29.64,115795.0,25.0047,25.0724,24.9963,25.0639,115795.0
2022-01-18 15:25:00,29.64,29.64,29.57,29.58,73994.0,25.0639,25.0639,25.0047,25.0132,73994.0
2022-01-18 15:30:00,29.59,29.6,29.53,29.54,133861.0,25.0216,25.0301,24.9709,24.9794,133861.0
2022-01-18 15:35:00,29.54,29.56,29.5,29.55,117006.0,24.9794,24.9963,24.9455,24.9878,117006.0
2022-01-18 15:40:00,29.56,29.57,29.52,29.55,247750.0,24.9963,25.0047,24.9625,24.9878,247750.0
2022-01-18 15:45:00,29.55,29.6,29.53,29.58,259770.0,24.9878,25.0301,24.9709,25.0132,259770.0
2022-01-18 15:50:00,29.58,29.64,29.56,29.58,246043.0,25.0132,25.0639,24.9963,25.0132,246043.0
2022-01-18 15:55:00,29.58,29.6,29.57,29.6,583322.0,25.0132,25.0301,25.0047,25.0301,583322.0
2022-01-19 09:30:00,29.81,29.85,29.62,29.7,154373.0,25.2077,25.2415,25.047,25.1147,154373.0
2022-01-19 09:35:00,29.7,29.78,29.7,29.7,97158.0,25.1147,25.1823,25.1147,25.1147,97158.0
2022-01-19 09:40:00,29.7,29.7,29.49,29.51,100427.0,25.1147,25.1147,24.9371,24.954,100427.0
2022-01-19 09:45:00,29.5,29.5,29.29,29.31,92747.0,24.9455,24.9455,24.768,24.7849,92747.0
2022-01-19 09:50:00,29.32,29.39,29.31,29.37,73106.0,24.7933,24.8525,24.7849,24.8356,73106.0
2022-01-19 09:55:00,29.39,29.4,29.32,29.34,46318.0,24.8525,24.861,24.7933,24.8102,46318.0
2022-01-19 10:00:00,29.34,29.35,29.23,29.28,148605.0,24.8102,24.8187,24.7172,24.7595,148605.0
2022-01-19 10:05:00,29.28,29.29,29.2,29.24,134021.0,24.7595,24.768,24.6919,24.7257,134021.0
2022-01-19 10:10:00,29.24,29.26,29.16,29.19,121337.0,24.7257,24.7426,24.658,24.6834,121337.0
2022-01-19 10:15:00,29.18,29.2,29.05,29.07,113083.0,24.6749,24.6919,24.565,24.5819,113083.0
2022-01-19 10:20:00,29.07,29.08,28.96,28.96,84956.0,24.5819,24.5904,24.4889,24.4889,84956.0
2022-01-19 10:25:00,28.97,28.98,28.91,28.93,144269.0,24.4974,24.5058,24.4466,24.4635,144269.0
2022-01-19 10:30:00,28.94,28.96,28.86,28.86,133035.0,24.472,24.4889,24.4043,24.4043,133035.0
2022-01-19 10:35:00,28.86,28.94,28.82,28.94,201331.0,24.4043,24.472,24.3705,24.472,201331.0
2022-01-19 10:40:00,28.94,28.95,28.88,28.93,127201.0,24.472,24.4805,24.4213,24.4635,127201.0
2022-01-19 10:45:00,28.92,28.94,28.84,28.88,132377.0,24.4551,24.472,24.3874,24.4213,132377.0
2022-01-19 10:50:00,28.88,28.95,28.87,28.95,154236.0,24.4213,24.4805,24.4128,24.4805,154236.0
2022-01-19 10:55:00,28.94,29.02,28.94,28.98,182893.0,24.472,24.5396,24.472,24.5058,182893.0
2022-01-19 11:00:00,28.98,29.0,28.93,28.96,132755.0,24.5058,24.5227,24.4635,24.4889,132755.0
2022-01-19 11:05:00,28.95,28.99,28.91,28.94,87285.0,24.4805,24.5143,24.4466,24.472,87285.0
2022-01-19 11:10:00,28.95,28.97,28.91,28.96,109977.0,24.4805,24.4974,24.4466,24.4889,109977.0
2022-01-19 11:15:00,28.96,28.99,28.88,28.89,134285.0,24.4889,24.5143,24.4213,24.4297,134285.0
2022-01-19 11:20:00,28.89,28.94,28.88,28.91,101397.0,24.4297,24.472,24.4213,24.4466,101397.0
2022-01-19 11:25:00,28.91,28.97,28.9,28.93,104293.0,24.4466,24.4974,24.4382,24.4635,104293.0
2022-01-19 11:30:00,28.94,28.97,28.88,28.95,88414.0,24.472,24.4974,24.4213,24.4805,88414.0
2022-01-19 11:35:00,28.94,29.06,28.93,29.04,115330.0,24.472,24.5735,24.4635,24.5566,115330.0
2022-01-19 11:40:00,29.04,29.05,28.99,29.01,101192.0,24.5566,24.565,24.5143,24.5312,101192.0
2022-01-19 11:45:00,29.01,29.17,29.0,29.15,76521.0,24.5312,24.6665,24.5227,24.6496,76521.0
2022-01-19 11:50:00,29.14,29.2,29.14,29.18,105029.0,24.6411,24.6919,24.6411,24.6749,105029.0
2022-01-19 11:55:00,29.18,29.19,29.15,29.17,66421.0,24.6749,24.6834,24.6496,24.6665,66421.0
2022-01-19 12:00:00,29.18,29.23,29.17,29.21,86034.0,24.6749,24.7172,24.6665,24.7003,86034.0
2022-01-19 12:05:00,29.21,29.24,29.2,29.23,43346.0,24.7003,24.7257,24.6919,24.7172,43346.0
2022-01-19 12:10:00,29.23,29.24,29.16,29.16,93626.0,24.7172,24.7257,24.658,24.658,93626.0
2022-01-19 12:15:00,29.17,29.18,29.14,29.17,55034.0,24.6665,24.6749,24.6411,24.6665,55034.0
2022-01-19 12:20:00,29.16,29.2,29.15,29.19,56297.0,24.658,24.6919,24.6496,24.6834,56297.0
2022-01-19 12:25:00,29.19,29.21,29.17,29.2,54818.0,24.6834,24.7003,24.6665,24.6919,54818.0
2022-01-19 12:30:00,29.19,29.2,29.16,29.19,52615.0,24.6834,24.6919,24.658,24.6834,52615.0
2022-01-19 12:35:00,29.19,29.2,29.13,29.15,79775.0,24.6834,24.6919,24.6327,24.6496,79775.0
2022-01-19 12:40:00,29.15,29.15,29.05,29.09,124497.0,24.6496,24.6496,24.565,24.5988,124497.0
2022-01-19 12:45:00,29.08,29.18,29.07,29.17,89655.0,24.5904,24.6749,24.5819,24.6665,89655.0
2022-01-19 12:50:00,29.18,29.22,29.15,29.16,36565.0,24.6749,24.7088,24.6496,24.658,36565.0
2022-01-19 12:55:00,29.16,29.23,29.15,29.23,59891.0,24.658,24.7172,24.6496,24.7172,59891.0
2022-01-19 13:00:00,29.23,29.23,29.17,29.21,60777.0,24.7172,24.7172,24.6665,24.7003,60777.0
2022-01-19 13:05:00,29.21,29.22,29.18,29.21,43683.0,24.7003,24.7088,24.6749,24.7003,43683.0
2022-01-19 13:10:00,29.21,29.21,29.18,29.19,33791.0,24.7003,24.7003,24.6749,24.6834,33791.0
2022-01-19 13:15:00,29.19,29.19,29.14,29.15,113328.0,24.6834,24.6834,24.6411,24.6496,113328.0
2022-01-19 13:20:00,29.15,29.15,29.09,29.11,133513.0,24.6496,24.6496,24.5988,24.6158,133513.0
2022-01-19 13:25:00,29.1,29.16,29.1,29.14,81214.0,24.6073,24.658,24.6073,24.6411,81214.0
2022-01-19 13:30:00,29.14,29.19,29.11,29.17,56971.0,24.6411,24.6834,24.6158,24.6665,56971.0
2022-01-19 13:35:00,29.18,29.2,29.16,29.2,33897.0,24.6749,24.6919,24.658,24.6919,33897.0
2022-01-19 13:40:00,29.2,29.23,29.18,29.21,63670.0,24.6919,24.7172,24.6749,24.7003,63670.0
2022-01-19 13:45:00,29.21,29.23,29.2,29.22,87832.0,24.7003,24.7172,24.6919,24.7088,87832.0
2022-01-19 13:50:00,29.22,29.23,29.17,29.23,81806.0,24.7088,24.7172,24.6665,24.7172,81806.0
2022-01-19 13:55:00,29.23,29.25,29.22,29.23,50371.0,24.7172,24.7341,24.7088,24.7172,50371.0
2022-01-19 14:00:00,29.22,29.24,29.2,29.21,90075.0,24.7088,24.7257,24.6919,24.7003,90075.0
2022-01-19 14:05:00,29.21,29.22,29.18,29.21,93149.0,24.7003,24.7088,24.6749,24.7003,93149.0
2022-01-19 14:10:00,29.21,29.22,29.16,29.17,55595.0,24.7003,24.7088,24.658,24.6665,55595.0
2022-01-19 14:15:00,29.18,29.19,29.16,29.18,80774.0,24.6749,24.6834,24.658,24.6749,80774.0
2022-01-19 14:20:00,29.18,29.2,29.15,29.18,89843.0,24.6749,24.6919,24.6496,24.6749,89843.0
2022-01-19 14:25:00,29.18,29.21,29.16,29.16,67524.0,24.6749,24.7003,24.658,24.658,67524.0
2022-01-19 14:30:00,29.16,29.18,29.14,29.16,272544.0,24.658,24.6749,24.6411,24.658,272544.0
2022-01-19 14:35:00,29.16,29.22,29.15,29.19,214988.0,24.658,24.7088,24.6496,24.6834,214988.0
2022-01-19 14:40:00,29.19,29.23,29.18,29.22,109383.0,24.6834,24.7172,24.6749,24.7088,109383.0
2022-01-19 14:45:00,29.21,29.22,29.17,29.2,60316.0,24.7003,24.7088,24.6665,24.6919,60316.0
2022-01-19 14:50:00,29.2,29.25,29.18,29.25,53263.0,24.6919,24.7341,24.6749,24.7341,53263.0
2022-01-19 14:55:00,29.25,29.27,29.24,29.27,145378.0,24.7341,24.751,24.7257,24.751,145378.0
2022-01-19 15:00:00,29.27,29.32,29.25,29.32,128213.0,24.751,24.7933,24.7341,24.7933,128213.0
2022-01-19 15:05:00,29.32,29.37,29.31,29.35,111947.0,24.7933,24.8356,24.7849,24.8187,111947.0
2022-01-19 15:10:00,29.35,29.37,29.33,29.36,94187.0,24.8187,24.8356,24.8018,24.8272,94187.0
2022-01-19 15:15:00,29.37,29.37,29.34,29.36,119105.0,24.8356,24.8356,24.8102,24.8272,119105.0
2022-01-19 15:20:00,29.36,29.37,29.33,29.35,135046.0,24.8272,24.8356,24.8018,24.8187,135046.0
2022-01-19 15:25:00,29.35,29.35,29.28,29.3,137173.0,24.8187,24.8187,24.7595,24.7764,137173.0
2022-01-19 15:30:00,29.3,29.3,29.2,29.22,244457.0,24.7764,24.7764,24.6919,24.7088,244457.0
2022-01-19 15:35:00,29.22,29.26,29.18,29.24,287122.0,24.7088,24.7426,24.6749,24.7257,287122.0
2022-01-19 15:40:00,29.24,29.28,29.22,29.26,750395.0,24.7257,24.7595,24.7088,24.7426,750395.0
2022-01-19 15:45:00,29.25,29.26,29.16,29.17,177536.0,24.7341,24.7426,24.658,24.6665,177536.0
2022-01-19 15:50:00,29.16,29.17,29.1,29.11,342783.0,24.658,24.6665,24.6073,24.6158,342783.0
2022-01-19 15:55:00,29.11,29.11,29.01,29.03,693756.0,24.6158,24.6158,24.5312,24.5481,693756.0
2022-01-20 09:30:00,28.86,29.11,28.79,28.88,218908.0,24.4043,24.6158,24.3452,24.4213,218908.0
2022-01-20 09:35:00,28.88,28.88,28.7,28.75,68464.0,24.4213,24.4213,24.2691,24.3113,68464.0
2022-01-20 09:40:00,28.75,28.88,28.73,28.84,82741.0,24.3113,24.4213,24.2944,24.3874,82741.0
2022-01-20 09:45:00,28.83,28.83,28.7,28.76,93475.0,24.379,24.379,24.2691,24.3198,93475.0
2022-01-20 09:50:00,28.75,28.89,28.75,28.88,110792.0,24.3113,24.4297,24.3113,24.4213,110792.0
2022-01-20 09:55:00,28.87,28.92,28.82,28.88,140792.0,24.4128,24.4551,24.3705,24.4213,140792.0
2022-01-20 10:00:00,28.88,28.98,28.8,28.96,138701.0,24.4213,24.5058,24.3536,24.4889,138701.0
2022-01-20 10:05:00,28.96,29.07,28.92,28.93,111146.0,24.4889,24.5819,24.4551,24.4635,111146.0
2022-01-20 10:10:00,28.92,28.95,28.84,28.87,79838.0,24.4551,24.4805,24.3874,24.4128,79838.0
2022-01-20 10:15:00,28.87,28.96,28.86,28.89,39961.0,24.4128,24.4889,24.4043,24.4297,39961.0
2022-01-20 10:20:00,28.89,28.92,28.83,28.86,110130.0,24.4297,24.4551,24.379,24.4043,110130.0
2022-01-20 10:25:00,28.86,28.89,28.83,28.88,213415.0,24.4043,24.4297,24.379,24.4213,213415.0
2022-01-20 10:30:00,28.88,29.0,28.88,28.99,119860.0,24.4213,24.5227,24.4213,24.5143,119860.0
2022-01-20 10:35:00,29.0,29.06,28.98,29.03,74035.0,24.5227,24.5735,24.5058,24.5481,74035.0
2022-01-20 10:40:00,29.03,29.08,29.02,29.08,127236.0,24.5481,24.5904,24.5396,24.5904,127236.0
2022-01-20 10:45:00,29.08,29.23,29.07,29.23,67040.0,24.5904,24.7172,24.5819,24.7172,67040.0
2022-01-20 10:50:00,29.22,29.22,29.17,29.19,94319.0,24.7088,24.7088,24.6665,24.6834,94319.0
2022-01-20 10:55:00,29.18,29.18,29.11,29.13,48114.0,24.6749,24.6749,24.6158,24.6327,48114.0
2022-01-20 11:00:00,29.12,29.16,29.08,29.1,69196.0,24.6242,24.658,24.5904,24.6073,69196.0
2022-01-20 11:05:00,29.1,29.13,29.06,29.11,66242.0,24.6073,24.6327,24.5735,24.6158,66242.0
2022-01-20 11:10:00,29.12,29.12,29.08,29.1,39799.0,24.6242,24.6242,24.5904,24.6073,39799.0
2022-01-20 11:15:00,29.1,29.16,29.09,29.15,46568.0,24.6073,24.658,24.5988,24.6496,46568.0
2022-01-20 11:20:00,29.16,29.16,29.09,29.13,38657.0,24.658,24.658,24.5988,24.6327,38657.0
2022-01-20 11:25:00,29.13,29.18,29.12,29.18,50357.0,24.6327,24.6749,24.6242,24.6749,50357.0
2022-01-20 11:30:00,29.18,29.25,29.17,29.25,47689.0,24.6749,24.7341,24.6665,24.7341,47689.0
2022-01-20 11:35:00,29.26,29.29,29.24,29.29,32902.0,24.7426,24.768,24.7257,24.768,32902.0
2022-01-20 11:40:00,29.28,29.29,29.2,29.23,37365.0,24.7595,24.768,24.6919,24.7172,37365.0
2022-01-20 11:45:00,29.23,29.28,29.2,29.22,74222.0,24.7172,24.7595,24.6919,24.7088,74222.0
2022-01-20 11:50:00,29.23,29.25,29.17,29.19,37492.0,24.7172,24.7341,24.6665,24.6834,37492.0
2022-01-20 11:55:00,29.19,29.26,29.18,29.21,187062.0,24.6834,24.7426,24.6749,24.7003,187062.0
2022-01-20 12:00:00,29.21,29.21,29.14,29.17,57695.0,24.7003,24.7003,24.6411,24.6665,57695.0
2022-01-20 12:05:00,29.17,29.2,29.14,29.16,38467.0,24.6665,24.6919,24.6411,24.658,38467.0
2022-01-20 12:10:00,29.15,29.15,29.1,29.14,61643.0,24.6496,24.6496,24.6073,24.6411,61643.0
2022-01-20 12:15:00,29.15,29.16,29.07,29.08,45692.0,24.6496,24.658,24.5819,24.5904,45692.0
2022-01-20 12:20:00,29.07,29.13,29.06,29.12,93298.0,24.5819,24.6327,24.5735,24.6242,93298.0
2022-01-20 12:25:00,29.11,29.14,29.08,29.1,62154.0,24.6158,24.6411,24.5904,24.6073,62154.0
2022-01-20 12:30:00,29.1,29.17,29.09,29.17,42595.0,24.6073,24.6665,24.5988,24.6665,42595.0
2022-01-20 12:35:00,29.17,29.24,29.17,29.24,39991.0,24.6665,24.7257,24.6665,24.7257,39991.0
2022-01-20 12:40:00,29.23,29.27,29.22,29.26,54042.0,24.7172,24.751,24.7088,24.7426,54042.0
2022-01-20 12:45:00,29.27,29.32,29.26,29.32,71231.0,24.751,24.7933,24.7426,24.7933,71231.0
2022-01-20 12:50:00,29.32,29.37,29.31,29.33,52891.0,24.7933,24.8356,24.7849,24.8018,52891.0
2022-01-20 12:55:00,29.33,29.38,29.31,29.37,53116.0,24.8018,24.8441,24.7849,24.8356,53116.0
2022-01-20 13:00:00,29.37,29.37,29.31,29.35,55006.0,24.8356,24.8356,24.7849,24.8187,55006.0
2022-01-20 13:05:00,29.35,29.39,29.34,29.36,101233.0,24.8187,24.8525,24.8102,24.8272,101233.0
2022-01-20 13:10:00,29.37,29.42,29.35,29.39,73768.0,24.8356,24.8779,24.8187,24.8525,73768.0
2022-01-20 13:15:00,29.4,29.4,29.33,29.35,177119.0,24.861,24.861,24.8018,24.8187,177119.0
2022-01-20 13:20:00,29.35,29.35,29.3,29.33,47342.0,24.8187,24.8187,24.7764,24.8018,47342.0
2022-01-20 13:25:00,29.32,29.35,29.31,29.32,27974.0,24.7933,24.8187,24.7849,24.7933,27974.0
2022-01-20 13:30:00,29.32,29.34,29.28,29.34,57318.0,24.7933,24.8102,24.7595,24.8102,57318.0
2022-01-20 13:35:00,29.34,29.39,29.33,29.39,55779.0,24.8102,24.8525,24.8018,24.8525,55779.0
2022-01-20 13:40:00,29.39,29.45,29.38,29.42,70446.0,24.8525,24.9033,24.8441,24.8779,70446.0
2022-01-20 13:45:00,29.41,29.41,29.35,29.38,101989.0,24.8694,24.8694,24.8187,24.8441,101989.0
2022-01-20 13:50:00,29.39,29.42,29.35,29.37,65505.0,24.8525,24.8779,24.8187,24.8356,65505.0
2022-01-20 13:55:00,29.37,29.38,29.35,29.37,45983.0,24.8356,24.8441,24.8187,24.8356,45983.0
2022-01-20 14:00:00,29.37,29.46,29.36,29.45,130525.0,24.8356,24.9117,24.8272,24.9033,130525.0
2022-01-20 14:05:00,29.46,29.46,29.4,29.43,113832.0,24.9117,24.9117,24.861,24.8863,113832.0
2022-01-20 14:10:00,29.43,29.45,29.34,29.36,98851.0,24.8863,24.9033,24.8102,24.8272,98851.0
2022-01-20 14:15:00,29.36,29.36,29.27,29.3,85290.0,24.8272,24.8272,24.751,24.7764,85290.0
2022-01-20 14:20:00,29.3,29.33,29.27,29.31,51045.0,24.7764,24.8018,24.751,24.7849,51045.0
2022-01-20 14:25:00,29.32,29.32,29.27,29.27,68055.0,24.7933,24.7933,24.751,24.751,68055.0
2022-01-20 14:30:00,29.27,29.28,29.22,29.24,89047.0,24.751,24.7595,24.7088,24.7257,89047.0
2022-01-20 14:35:00,29.24,29.26,29.21,29.25,70633.0,24.7257,24.7426,24.7003,24.7341,70633.0
2022-01-20 14:40:00,29.24,29.27,29.23,29.27,61388.0,24.7257,24.751,24.7172,24.751,61388.0
2022-01-20 14:45:00,29.26,29.3,29.25,29.28,81461.0,24.7426,24.7764,24.7341,24.7595,81461.0
2022-01-20 14:50:00,29.27,29.3,29.22,29.23,63329.0,24.751,24.7764,24.7088,24.7172,63329.0
2022-01-20 14:55:00,29.22,29.29,29.22,29.29,57468.0,24.7088,24.768,24.7088,24.768,57468.0
2022-01-20 15:00:00,29.29,29.31,29.26,29.28,215793.0,24.768,24.7849,24.7426,24.7595,215793.0
2022-01-20 15:05:00,29.28,29.28,29.12,29.17,162053.0,24.7595,24.7595,24.6242,24.6665,162053.0
2022-01-20 15:10:00,29.18,29.2,29.13,29.14,99096.0,24.6749,24.6919,24.6327,24.6411,99096.0
2022-01-20 15:15:00,29.14,29.25,29.13,29.24,200971.0,24.6411,24.7341,24.6327,24.7257,200971.0
2022-01-20 15:20:00,29.24,29.24,29.1,29.11,102546.0,24.7257,24.7257,24.6073,24.6158,102546.0
2022-01-20 15:25:00,29.11,29.13,29.03,29.04,282130.0,24.6158,24.6327,24.5481,24.5566,282130.0
2022-01-20 15:30:00,29.04,29.06,29.02,29.04,198978.0,24.5566,24.5735,24.5396,24.5566,198978.0
2022-01-20 15:35:00,29.04,29.06,28.95,28.98,209984.0,24.5566,24.5735,24.4805,24.5058,209984.0
2022-01-20 15:40:00,28.99,29.0,28.94,28.96,178584.0,24.5143,24.5227,24.472,24.4889,178584.0
2022-01-20 15:45:00,28.95,29.0,28.92,28.93,365509.0,24.4805,24.5227,24.4551,24.4635,365509.0
2022-01-20 15:50:00,28.92,28.94,28.81,28.81,308877.0,24.4551,24.472,24.3621,24.3621,308877.0
2022-01-20 15:55:00,28.82,28.83,28.76,28.77,797341.0,24.3705,24.379,24.3198,24.3282,797341.0
2022-01-21 09:30:00,28.77,28.77,28.55,28.7,396791.0,24.3282,24.3282,24.1422,24.2691,396791.0
2022-01-21 09:35:00,28.69,28.73,28.61,28.69,79400.0,24.2606,24.2944,24.1929,24.2606,79400.0
2022-01-21 09:40:00,28.69,28.69,28.57,28.58,78555.0,24.2606,24.2606,24.1591,24.1676,78555.0
2022-01-21 09:45:00,28.57,28.66,28.54,28.66,69197.0,24.1591,24.2352,24.1338,24.2352,69197.0
2022-01-21 09:50:00,28.66,28.75,28.57,28.72,88881.0,24.2352,24.3113,24.1591,24.286,88881.0
2022-01-21 09:55:00,28.7,28.74,28.58,28.62,85800.0,24.2691,24.3029,24.1676,24.2014,85800.0
2022-01-21 10:00:00,28.61,28.67,28.5,28.53,99172.0,24.1929,24.2437,24.0999,24.1253,99172.0
2022-01-21 10:05:00,28.52,28.59,28.44,28.46,50759.0,24.1168,24.176,24.0492,24.0661,50759.0
2022-01-21 10:10:00,28.45,28.45,28.38,28.39,89089.0,24.0576,24.0576,23.9985,24.0069,89089.0
2022-01-21 10:15:00,28.39,28.44,28.36,28.39,66197.0,24.0069,24.0492,23.9815,24.0069,66197.0
2022-01-21 10:20:00,28.39,28.4,28.32,28.39,115863.0,24.0069,24.0154,23.9477,24.0069,115863.0
2022-01-21 10:25:00,28.38,28.5,28.36,28.37,66054.0,23.9985,24.0999,23.9815,23.99,66054.0
2022-01-21 10:30:00,28.37,28.57,28.33,28.55,71376.0,23.99,24.1591,23.9562,24.1422,71376.0
2022-01-21 10:35:00,28.55,28.64,28.55,28.59,90264.0,24.1422,24.2183,24.1422,24.176,90264.0
2022-01-21 10:40:00,28.58,28.72,28.57,28.7,132954.0,24.1676,24.286,24.1591,24.2691,132954.0
2022-01-21 10:45:00,28.71,28.83,28.66,28.8,106343.0,24.2775,24.379,24.2352,24.3536,106343.0
2022-01-21 10:50:00,28.8,28.86,28.79,28.8,250104.0,24.3536,24.4043,24.3452,24.3536,250104.0
2022-01-21 10:55:00,28.8,28.84,28.7,28.78,76492.0,24.3536,24.3874,24.2691,24.3367,76492.0
2022-01-21 11:00:00,28.78,28.79,28.69,28.7,46460.0,24.3367,24.3452,24.2606,24.2691,46460.0
2022-01-21 11:05:00,28.71,28.8,28.7,28.79,70793.0,24.2775,24.3536,24.2691,24.3452,70793.0
2022-01-21 11:10:00,28.79,28.79,28.68,28.7,70334.0,24.3452,24.3452,24.2521,24.2691,70334.0
2022-01-21 11:15:00,28.71,28.76,28.69,28.75,32506.0,24.2775,24.3198,24.2606,24.3113,32506.0
2022-01-21 11:20:00,28.76,28.86,28.75,28.82,58335.0,24.3198,24.4043,24.3113,24.3705,58335.0
2022-01-21 11:25:00,28.8,28.84,28.76,28.84,119461.0,24.3536,24.3874,24.3198,24.3874,119461.0
2022-01-21 11:30:00,28.83,28.83,28.77,28.83,39819.0,24.379,24.379,24.3282,24.379,39819.0
2022-01-21 11:35:00,28.84,28.85,28.72,28.74,53763.0,24.3874,24.3959,24.286,24.3029,53763.0
2022-01-21 11:40:00,28.74,28.76,28.71,28.73,35939.0,24.3029,24.3198,24.2775,24.2944,35939.0
2022-01-21 11:45:00,28.73,28.74,28.66,28.7,58193.0,24.2944,24.3029,24.2352,24.2691,58193.0
2022-01-21 11:50:00,28.7,28.71,28.63,28.66,72807.0,24.2691,24.2775,24.2099,24.2352,72807.0
2022-01-21 11:55:00,28.66,28.71,28.65,28.71,57751.0,24.2352,24.2775,24.2268,24.2775,57751.0
2022-01-21 12:00:00,28.7,28.72,28.64,28.69,155515.0,24.2691,24.286,24.2183,24.2606,155515.0
2022-01-21 12:05:00,28.69,28.72,28.65,28.67,59348.0,24.2606,24.286,24.2268,24.2437,59348.0
2022-01-21 12:10:00,28.66,28.71,28.64,28.69,81793.0,24.2352,24.2775,24.2183,24.2606,81793.0
2022-01-21 12:15:00,28.69,28.71,28.65,28.66,41481.0,24.2606,24.2775,24.2268,24.2352,41481.0
2022-01-21 12:20:00,28.67,28.69,28.63,28.69,46439.0,24.2437,24.2606,24.2099,24.2606,46439.0
2022-01-21 12:25:00,28.7,28.76,28.69,28.72,56166.0,24.2691,24.3198,24.2606,24.286,56166.0
2022-01-21 12:30:00,28.73,28.74,28.69,28.73,40523.0,24.2944,24.3029,24.2606,24.2944,40523.0
2022-01-21 12:35:00,28.73,28.74,28.66,28.71,47498.0,24.2944,24.3029,24.2352,24.2775,47498.0
2022-01-21 12:40:00,28.72,28.75,28.7,28.7,29442.0,24.286,24.3113,24.2691,24.2691,29442.0
2022-01-21 12:45:00,28.7,28.72,28.65,28.65,30907.0,24.2691,24.286,24.2268,24.2268,30907.0
2022-01-21 12:50:00,28.66,28.69,28.65,28.67,32992.0,24.2352,24.2606,24.2268,24.2437,32992.0
2022-01-21 12:55:00,28.68,28.7,28.65,28.69,56279.0,24.2521,24.2691,24.2268,24.2606,56279.0
2022-01-21 13:00:00,28.68,28.72,28.66,28.67,33166.0,24.2521,24.286,24.2352,24.2437,33166.0
2022-01-21 13:05:00,28.68,28.72,28.67,28.68,56270.0,24.2521,24.286,24.2437,24.2521,56270.0
2022-01-21 13:10:00,28.68,28.79,28.68,28.79,31199.0,24.2521,24.3452,24.2521,24.3452,31199.0
2022-01-21 13:15:00,28.78,28.78,28.68,28.7,47094.0,24.3367,24.3367,24.2521,24.2691,47094.0
2022-01-21 13:20:00,28.7,28.7,28.65,28.67,51095.0,24.2691,24.2691,24.2268,24.2437,51095.0
2022-01-21 13:25:00,28.66,28.71,28.65,28.71,53896.0,24.2352,24.2775,24.2268,24.2775,53896.0
2022-01-21 13:30:00,28.71,28.77,28.7,28.74,82543.0,24.2775,24.3282,24.2691,24.3029,82543.0
2022-01-21 13:35:00,28.74,28.79,28.71,28.76,58838.0,24.3029,24.3452,24.2775,24.3198,58838.0
2022-01-21 13:40:00,28.76,28.82,28.74,28.8,65623.0,24.3198,24.3705,24.3029,24.3536,65623.0
2022-01-21 13:45:00,28.81,28.82,28.77,28.8,67800.0,24.3621,24.3705,24.3282,24.3536,67800.0
2022-01-21 13:50:00,28.8,28.84,28.75,28.78,55040.0,24.3536,24.3874,24.3113,24.3367,55040.0
2022-01-21 13:55:00,28.78,28.78,28.67,28.71,80469.0,24.3367,24.3367,24.2437,24.2775,80469.0
2022-01-21 14:00:00,28.71,28.75,28.68,28.74,63198.0,24.2775,24.3113,24.2521,24.3029,63198.0
2022-01-21 14:05:00,28.74,28.77,28.71,28.72,36000.0,24.3029,24.3282,24.2775,24.286,36000.0
2022-01-21 14:10:00,28.72,28.74,28.7,28.73,64046.0,24.286,24.3029,24.2691,24.2944,64046.0
2022-01-21 14:15:00,28.73,28.77,28.73,28.74,64429.0,24.2944,24.3282,24.2944,24.3029,64429.0
2022-01-21 14:20:00,28.74,28.78,28.72,28.78,54301.0,24.3029,24.3367,24.286,24.3367,54301.0
2022-01-21 14:25:00,28.77,28.78,28.7,28.71,40697.0,24.3282,24.3367,24.2691,24.2775,40697.0
2022-01-21 14:30:00,28.71,28.74,28.7,28.74,67873.0,24.2775,24.3029,24.2691,24.3029,67873.0
2022-01-21 14:35:00,28.73,28.76,28.7,28.74,45654.0,24.2944,24.3198,24.2691,24.3029,45654.0
2022-01-21 14:40:00,28.75,28.76,28.7,28.71,51818.0,24.3113,24.3198,24.2691,24.2775,51818.0
2022-01-21 14:45:00,28.71,28.74,28.7,28.71,47368.0,24.2775,24.3029,24.2691,24.2775,47368.0
2022-01-21 14:50:00,28.71,28.72,28.69,28.71,76274.0,24.2775,24.286,24.2606,24.2775,76274.0
2022-01-21 14:55:00,28.71,28.71,28.65,28.66,178667.0,24.2775,24.2775,24.2268,24.2352,178667.0
2022-01-21 15:00:00,28.66,28.68,28.62,28.63,126579.0,24.2352,24.2521,24.2014,24.2099,126579.0
2022-01-21 15:05:00,28.63,28.68,28.62,28.67,196404.0,24.2099,24.2521,24.2014,24.2437,196404.0
2022-01-21 15:10:00,28.66,28.68,28.58,28.6,229878.0,24.2352,24.2521,24.1676,24.1845,229878.0
2022-01-21 15:15:00,28.59,28.7,28.56,28.67,172592.0,24.176,24.2691,24.1507,24.2437,172592.0
2022-01-21 15:20:00,28.66,28.7,28.62,28.69,244464.0,24.2352,24.2691,24.2014,24.2606,244464.0
2022-01-21 15:25:00,28.69,28.69,28.64,28.67,311407.0,24.2606,24.2606,24.2183,24.2437,311407.0
2022-01-21 15:30:00,28.67,28.68,28.59,28.65,282171.0,24.2437,24.2521,24.176,24.2268,282171.0
2022-01-21 15:35:00,28.64,28.74,28.64,28.74,191622.0,24.2183,24.3029,24.2183,24.3029,191622.0
2022-01-21 15:40:00,28.74,28.81,28.73,28.78,263295.0,24.3029,24.3621,24.2944,24.3367,263295.0
2022-01-21 15:45:00,28.78,28.81,28.73,28.8,337401.0,24.3367,24.3621,24.2944,24.3536,337401.0
2022-01-21 15:50:00,28.8,28.84,28.75,28.8,336197.0,24.3536,24.3874,24.3113,24.3536,336197.0
2022-01-21 15:55:00,28.8,28.87,28.75,28.75,948703.0,24.3536,24.4128,24.3113,24.3113,948703.0
2022-01-24 09:30:00,28.42,28.53,28.26,28.52,358305.0,24.0323,24.1253,23.897,24.1168,358305.0
2022-01-24 09:35:00,28.52,28.66,28.48,28.65,310977.0,24.1168,24.2352,24.083,24.2268,310977.0
2022-01-24 09:40:00,28.65,28.7,28.52,28.52,102342.0,24.2268,24.2691,24.1168,24.1168,102342.0
2022-01-24 09:45:00,28.51,28.52,28.31,28.31,119802.0,24.1084,24.1168,23.9393,23.9393,119802.0
2022-01-24 09:50:00,28.3,28.36,28.22,28.23,166702.0,23.9308,23.9815,23.8632,23.8716,166702.0
2022-01-24 09:55:00,28.22,28.33,28.12,28.14,196091.0,23.8632,23.9562,23.7786,23.7955,196091.0
2022-01-24 10:00:00,28.14,28.21,27.94,27.94,235506.0,23.7955,23.8547,23.6264,23.6264,235506.0
2022-01-24 10:05:00,27.94,28.02,27.81,27.81,167730.0,23.6264,23.694,23.5165,23.5165,167730.0
2022-01-24 10:10:00,27.81,27.87,27.74,27.84,185948.0,23.5165,23.5672,23.4573,23.5418,185948.0
2022-01-24 10:15:00,27.84,27.89,27.74,27.75,118594.0,23.5418,23.5841,23.4573,23.4657,118594.0
2022-01-24 10:20:00,27.75,27.99,27.75,27.98,155734.0,23.4657,23.6687,23.4657,23.6602,155734.0
2022-01-24 10:25:00,27.98,28.05,27.88,27.88,332299.0,23.6602,23.7194,23.5756,23.5756,332299.0
2022-01-24 10:30:00,27.86,28.0,27.84,27.84,153529.0,23.5587,23.6771,23.5418,23.5418,153529.0
2022-01-24 10:35:00,27.84,27.97,27.81,27.92,227466.0,23.5418,23.6518,23.5165,23.6095,227466.0
2022-01-24 10:40:00,27.92,28.03,27.88,28.03,110276.0,23.6095,23.7025,23.5756,23.7025,110276.0
2022-01-24 10:45:00,28.02,28.02,27.82,27.84,109845.0,23.694,23.694,23.5249,23.5418,109845.0
2022-01-24 10:50:00,27.84,27.92,27.8,27.92,140352.0,23.5418,23.6095,23.508,23.6095,140352.0
2022-01-24 10:55:00,27.92,27.92,27.73,27.75,120545.0,23.6095,23.6095,23.4488,23.4657,120545.0
2022-01-24 11:00:00,27.75,27.85,27.72,27.82,73102.0,23.4657,23.5503,23.4404,23.5249,73102.0
2022-01-24 11:05:00,27.82,27.83,27.71,27.72,62129.0,23.5249,23.5334,23.4319,23.4404,62129.0
2022-01-24 11:10:00,27.73,27.74,27.6,27.63,137064.0,23.4488,23.4573,23.3389,23.3642,137064.0
2022-01-24 11:15:00,27.63,27.67,27.59,27.65,81718.0,23.3642,23.3981,23.3304,23.3812,81718.0
2022-01-24 11:20:00,27.65,27.75,27.64,27.7,57298.0,23.3812,23.4657,23.3727,23.4234,57298.0
2022-01-24 11:25:00,27.7,27.78,27.65,27.78,299537.0,23.4234,23.4911,23.3812,23.4911,299537.0
2022-01-24 11:30:00,27.78,27.81,27.71,27.73,53071.0,23.4911,23.5165,23.4319,23.4488,53071.0
2022-01-24 11:35:00,27.74,27.76,27.58,27.61,78986.0,23.4573,23.4742,23.322,23.3473,78986.0
2022-01-24 11:40:00,27.62,27.63,27.51,27.52,92989.0,23.3558,23.3642,23.2628,23.2712,92989.0
2022-01-24 11:45:00,27.52,27.54,27.35,27.37,179273.0,23.2712,23.2881,23.1275,23.1444,179273.0
2022-01-24 11:50:00,27.37,27.53,27.36,27.52,104125.0,23.1444,23.2797,23.1359,23.2712,104125.0
2022-01-24 11:55:00,27.52,27.59,27.47,27.53,97039.0,23.2712,23.3304,23.2289,23.2797,97039.0
2022-01-24 12:00:00,27.52,27.52,27.42,27.45,108950.0,23.2712,23.2712,23.1867,23.212,108950.0
2022-01-24 12:05:00,27.45,27.52,27.4,27.43,124155.0,23.212,23.2712,23.1698,23.1951,124155.0
2022-01-24 12:10:00,27.43,27.47,27.35,27.37,111313.0,23.1951,23.2289,23.1275,23.1444,111313.0
2022-01-24 12:15:00,27.37,27.43,27.32,27.43,80155.0,23.1444,23.1951,23.1021,23.1951,80155.0
2022-01-24 12:20:00,27.42,27.52,27.4,27.43,127144.0,23.1867,23.2712,23.1698,23.1951,127144.0
2022-01-24 12:25:00,27.44,27.5,27.38,27.48,119121.0,23.2036,23.2543,23.1528,23.2374,119121.0
2022-01-24 12:30:00,27.48,27.52,27.42,27.51,161385.0,23.2374,23.2712,23.1867,23.2628,161385.0
2022-01-24 12:35:00,27.51,27.51,27.41,27.46,111981.0,23.2628,23.2628,23.1782,23.2205,111981.0
2022-01-24 12:40:00,27.45,27.57,27.41,27.53,75551.0,23.212,23.3135,23.1782,23.2797,75551.0
2022-01-24 12:45:00,27.54,27.59,27.5,27.55,74172.0,23.2881,23.3304,23.2543,23.2966,74172.0
2022-01-24 12:50:00,27.54,27.69,27.51,27.69,88126.0,23.2881,23.415,23.2628,23.415,88126.0
2022-01-24 12:55:00,27.69,27.71,27.61,27.61,97881.0,23.415,23.4319,23.3473,23.3473,97881.0
2022-01-24 13:00:00,27.6,27.62,27.52,27.59,121150.0,23.3389,23.3558,23.2712,23.3304,121150.0
2022-01-24 13:05:00,27.59,27.67,27.54,27.62,67203.0,23.3304,23.3981,23.2881,23.3558,67203.0
2022-01-24 13:10:00,27.61,27.64,27.58,27.63,83924.0,23.3473,23.3727,23.322,23.3642,83924.0
2022-01-24 13:15:00,27.64,27.74,27.62,27.73,87898.0,23.3727,23.4573,23.3558,23.4488,87898.0
2022-01-24 13:20:00,27.73,27.73,27.57,27.58,90038.0,23.4488,23.4488,23.3135,23.322,90038.0
2022-01-24 13:25:00,27.58,27.64,27.52,27.53,112928.0,23.322,23.3727,23.2712,23.2797,112928.0
2022-01-24 13:30:00,27.52,27.65,27.51,27.65,147239.0,23.2712,23.3812,23.2628,23.3812,147239.0
2022-01-24 13:35:00,27.65,27.65,27.52,27.57,123282.0,23.3812,23.3812,23.2712,23.3135,123282.0
2022-01-24 13:40:00,27.57,27.58,27.47,27.51,130809.0,23.3135,23.322,23.2289,23.2628,130809.0
2022-01-24 13:45:00,27.51,27.6,27.51,27.58,157151.0,23.2628,23.3389,23.2628,23.322,157151.0
2022-01-24 13:50:00,27.58,27.66,27.57,27.63,133369.0,23.322,23.3896,23.3135,23.3642,133369.0
2022-01-24 13:55:00,27.62,27.71,27.61,27.7,117690.0,23.3558,23.4319,23.3473,23.4234,117690.0
2022-01-24 14:00:00,27.7,27.78,27.7,27.76,178166.0,23.4234,23.4911,23.4234,23.4742,178166.0
2022-01-24 14:05:00,27.75,27.82,27.74,27.79,114875.0,23.4657,23.5249,23.4573,23.4995,114875.0
2022-01-24 14:10:00,27.78,27.83,27.66,27.67,125213.0,23.4911,23.5334,23.3896,23.3981,125213.0
2022-01-24 14:15:00,27.68,27.7,27.58,27.6,112129.0,23.4065,23.4234,23.322,23.3389,112129.0
2022-01-24 14:20:00,27.61,27.67,27.6,27.63,82374.0,23.3473,23.3981,23.3389,23.3642,82374.0
2022-01-24 14:25:00,27.63,27.73,27.62,27.71,109226.0,23.3642,23.4488,23.3558,23.4319,109226.0
2022-01-24 14:30:00,27.7,27.81,27.69,27.74,164587.0,23.4234,23.5165,23.415,23.4573,164587.0
2022-01-24 14:35:00,27.74,27.77,27.64,27.68,104035.0,23.4573,23.4826,23.3727,23.4065,104035.0
2022-01-24 14:40:00,27.67,27.69,27.62,27.64,132583.0,23.3981,23.415,23.3558,23.3727,132583.0
2022-01-24 14:45:00,27.64,27.71,27.58,27.71,148111.0,23.3727,23.4319,23.322,23.4319,148111.0
2022-01-24 14:50:00,27.71,27.76,27.69,27.75,123449.0,23.4319,23.4742,23.415,23.4657,123449.0
2022-01-24 14:55:00,27.75,27.87,27.73,27.86,148051.0,23.4657,23.5672,23.4488,23.5587,148051.0
2022-01-24 15:00:00,27.86,27.96,27.85,27.93,118937.0,23.5587,23.6433,23.5503,23.6179,118937.0
2022-01-24 15:05:00,27.92,27.97,27.88,27.96,121300.0,23.6095,23.6518,23.5756,23.6433,121300.0
2022-01-24 15:10:00,27.96,28.03,27.96,28.03,122232.0,23.6433,23.7025,23.6433,23.7025,122232.0
2022-01-24 15:15:00,28.03,28.07,27.95,27.98,179772.0,23.7025,23.7363,23.6348,23.6602,179772.0
2022-01-24 15:20:00,27.99,28.09,27.99,28.05,174213.0,23.6687,23.7532,23.6687,23.7194,174213.0
2022-01-24 15:25:00,28.06,28.08,27.96,28.0,257992.0,23.7279,23.7448,23.6433,23.6771,257992.0
2022-01-24 15:30:00,27.99,28.13,27.95,28.12,243243.0,23.6687,23.7871,23.6348,23.7786,243243.0
2022-01-24 15:35:00,28.12,28.15,28.05,28.14,292020.0,23.7786,23.804,23.7194,23.7955,292020.0
2022-01-24 15:40:00,28.14,28.14,28.03,28.08,210721.0,23.7955,23.7955,23.7025,23.7448,210721.0
2022-01-24 15:45:00,28.08,28.19,28.07,28.18,300761.0,23.7448,23.8378,23.7363,23.8293,300761.0
2022-01-24 15:50:00,28.19,28.34,28.18,28.27,453407.0,23.8378,23.9646,23.8293,23.9054,453407.0
2022-01-24 15:55:00,28.27,28.3,28.18,28.27,1269229.0,23.9054,23.9308,23.8293,23.9054,1269229.0
2022-01-25 09:30:00,28.11,28.23,27.91,28.09,293211.0,23.7701,23.8716,23.601,23.7532,293211.0
2022-01-25 09:35:00,28.07,28.19,28.02,28.08,95404.0,23.7363,23.8378,23.694,23.7448,95404.0
2022-01-25 09:40:00,28.09,28.12,27.98,28.0,80159.0,23.7532,23.7786,23.6602,23.6771,80159.0
2022-01-25 09:45:00,28.0,28.05,27.93,27.95,161618.0,23.6771,23.7194,23.6179,23.6348,161618.0
2022-01-25 09:50:00,27.94,28.03,27.92,27.92,113668.0,23.6264,23.7025,23.6095,23.6095,113668.0
2022-01-25 09:55:00,27.93,28.04,27.93,28.01,91003.0,23.6179,23.7109,23.6179,23.6856,91003.0
2022-01-25 10:00:00,28.01,28.05,27.86,27.9,118749.0,23.6856,23.7194,23.5587,23.5926,118749.0
2022-01-25 10:05:00,27.9,27.93,27.83,27.88,76045.0,23.5926,23.6179,23.5334,23.5756,76045.0
2022-01-25 10:10:00,27.88,27.95,27.77,27.93,106770.0,23.5756,23.6348,23.4826,23.6179,106770.0
2022-01-25 10:15:00,27.92,28.03,27.87,27.99,146815.0,23.6095,23.7025,23.5672,23.6687,146815.0
2022-01-25 10:20:00,27.99,28.07,27.93,28.04,109597.0,23.6687,23.7363,23.6179,23.7109,109597.0
2022-01-25 10:25:00,28.03,28.2,28.02,28.2,67613.0,23.7025,23.8462,23.694,23.8462,67613.0
2022-01-25 10:30:00,28.2,28.2,28.09,28.14,188137.0,23.8462,23.8462,23.7532,23.7955,188137.0
2022-01-25 10:35:00,28.15,28.18,28.06,28.16,126694.0,23.804,23.8293,23.7279,23.8124,126694.0
2022-01-25 10:40:00,28.16,28.27,28.14,28.27,170390.0,23.8124,23.9054,23.7955,23.9054,170390.0
2022-01-25 10:45:00,28.26,28.42,28.24,28.41,92220.0,23.897,24.0323,23.8801,24.0238,92220.0
2022-01-25 10:50:00,28.42,28.52,28.38,28.4,112361.0,24.0323,24.1168,23.9985,24.0154,112361.0
2022-01-25 10:55:00,28.4,28.45,28.37,28.43,118674.0,24.0154,24.0576,23.99,24.0407,118674.0
2022-01-25 11:00:00,28.42,28.44,28.37,28.42,161671.0,24.0323,24.0492,23.99,24.0323,161671.0
2022-01-25 11:05:00,28.41,28.45,28.27,28.3,288854.0,24.0238,24.0576,23.9054,23.9308,288854.0
2022-01-25 11:10:00,28.3,28.33,28.23,28.26,197523.0,23.9308,23.9562,23.8716,23.897,197523.0
2022-01-25 11:15:00,28.26,28.5,28.25,28.48,201570.0,23.897,24.0999,23.8885,24.083,201570.0
2022-01-25 11:20:00,28.48,28.53,28.43,28.51,176197.0,24.083,24.1253,24.0407,24.1084,176197.0
2022-01-25 11:25:00,28.52,28.59,28.51,28.54,100551.0,24.1168,24.176,24.1084,24.1338,100551.0
2022-01-25 11:30:00,28.54,28.57,28.44,28.45,84050.0,24.1338,24.1591,24.0492,24.0576,84050.0
2022-01-25 11:35:00,28.45,28.48,28.36,28.4,103110.0,24.0576,24.083,23.9815,24.0154,103110.0
2022-01-25 11:40:00,28.41,28.48,28.36,28.46,95024.0,24.0238,24.083,23.9815,24.0661,95024.0
2022-01-25 11:45:00,28.45,28.48,28.44,28.48,105378.0,24.0576,24.083,24.0492,24.083,105378.0
2022-01-25 11:50:00,28.48,28.55,28.45,28.53,110010.0,24.083,24.1422,24.0576,24.1253,110010.0
2022-01-25 11:55:00,28.52,28.52,28.35,28.42,144966.0,24.1168,24.1168,23.9731,24.0323,144966.0
2022-01-25 12:00:00,28.42,28.44,28.34,28.42,64612.0,24.0323,24.0492,23.9646,24.0323,64612.0
2022-01-25 12:05:00,28.42,28.49,28.39,28.47,144362.0,24.0323,24.0915,24.0069,24.0746,144362.0
2022-01-25 12:10:00,28.47,28.62,28.44,28.62,119074.0,24.0746,24.2014,24.0492,24.2014,119074.0
2022-01-25 12:15:00,28.62,28.65,28.48,28.56,122277.0,24.2014,24.2268,24.083,24.1507,122277.0
2022-01-25 12:20:00,28.56,28.69,28.54,28.65,100014.0,24.1507,24.2606,24.1338,24.2268,100014.0
2022-01-25 12:25:00,28.66,28.68,28.61,28.68,116200.0,24.2352,24.2521,24.1929,24.2521,116200.0
2022-01-25 12:30:00,28.68,28.7,28.62,28.69,167380.0,24.2521,24.2691,24.2014,24.2606,167380.0
2022-01-25 12:35:00,28.68,28.71,28.66,28.7,85910.0,24.2521,24.2775,24.2352,24.2691,85910.0
2022-01-25 12:40:00,28.7,28.72,28.62,28.71,90198.0,24.2691,24.286,24.2014,24.2775,90198.0
2022-01-25 12:45:00,28.71,28.73,28.62,28.64,88155.0,24.2775,24.2944,24.2014,24.2183,88155.0
2022-01-25 12:50:00,28.64,28.69,28.63,28.68,82892.0,24.2183,24.2606,24.2099,24.2521,82892.0
2022-01-25 12:55:00,28.67,28.76,28.64,28.76,114256.0,24.2437,24.3198,24.2183,24.3198,114256.0
2022-01-25 13:00:00,28.75,28.79,28.7,28.77,142063.0,24.3113,24.3452,24.2691,24.3282,142063.0
2022-01-25 13:05:00,28.77,28.8,28.71,28.77,161505.0,24.3282,24.3536,24.2775,24.3282,161505.0
2022-01-25 13:10:00,28.76,28.84,28.75,28.81,82203.0,24.3198,24.3874,24.3113,24.3621,82203.0
2022-01-25 13:15:00,28.8,28.81,28.73,28.73,73226.0,24.3536,24.3621,24.2944,24.2944,73226.0
2022-01-25 13:20:00,28.73,28.73,28.66,28.7,79534.0,24.2944,24.2944,24.2352,24.2691,79534.0
2022-01-25 13:25:00,28.69,28.78,28.67,28.77,80533.0,24.2606,24.3367,24.2437,24.3282,80533.0
2022-01-25 13:30:00,28.77,28.8,28.73,28.76,84657.0,24.3282,24.3536,24.2944,24.3198,84657.0
2022-01-25 13:35:00,28.76,28.79,28.7,28.79,109351.0,24.3198,24.3452,24.2691,24.3452,109351.0
2022-01-25 13:40:00,28.8,28.83,28.76,28.82,53144.0,24.3536,24.379,24.3198,24.3705,53144.0
2022-01-25 13:45:00,28.82,28.91,28.78,28.9,106473.0,24.3705,24.4466,24.3367,24.4382,106473.0
2022-01-25 13:50:00,28.9,28.9,28.85,28.89,58277.0,24.4382,24.4382,24.3959,24.4297,58277.0
2022-01-25 13:55:00,28.89,28.93,28.85,28.92,151815.0,24.4297,24.4635,24.3959,24.4551,151815.0
2022-01-25 14:00:00,28.93,28.95,28.87,28.88,71658.0,24.4635,24.4805,24.4128,24.4213,71658.0
2022-01-25 14:05:00,28.88,28.91,28.86,28.88,54411.0,24.4213,24.4466,24.4043,24.4213,54411.0
2022-01-25 14:10:00,28.88,28.96,28.87,28.95,67366.0,24.4213,24.4889,24.4128,24.4805,67366.0
2022-01-25 14:15:00,28.95,28.96,28.93,28.95,69819.0,24.4805,24.4889,24.4635,24.4805,69819.0
2022-01-25 14:20:00,28.95,29.0,28.94,28.96,56992.0,24.4805,24.5227,24.472,24.4889,56992.0
2022-01-25 14:25:00,28.96,28.97,28.92,28.94,62858.0,24.4889,24.4974,24.4551,24.472,62858.0
2022-01-25 14:30:00,28.94,28.96,28.89,28.9,88317.0,24.472,24.4889,24.4297,24.4382,88317.0
2022-01-25 14:35:00,28.9,28.97,28.9,28.97,82375.0,24.4382,24.4974,24.4382,24.4974,82375.0
2022-01-25 14:40:00,28.97,29.02,28.96,29.01,101410.0,24.4974,24.5396,24.4889,24.5312,101410.0
2022-01-25 14:45:00,29.0,29.07,29.0,29.03,119127.0,24.5227,24.5819,24.5227,24.5481,119127.0
2022-01-25 14:50:00,29.04,29.1,29.03,29.08,69203.0,24.5566,24.6073,24.5481,24.5904,69203.0
2022-01-25 14:55:00,29.07,29.11,29.05,29.1,60974.0,24.5819,24.6158,24.565,24.6073,60974.0
2022-01-25 15:00:00,29.11,29.12,29.04,29.05,81858.0,24.6158,24.6242,24.5566,24.565,81858.0
2022-01-25 15:05:00,29.04,29.06,29.0,29.05,97771.0,24.5566,24.5735,24.5227,24.565,97771.0
2022-01-25 15:10:00,29.05,29.13,29.04,29.08,154852.0,24.565,24.6327,24.5566,24.5904,154852.0
2022-01-25 15:15:00,29.07,29.14,29.07,29.14,95551.0,24.5819,24.6411,24.5819,24.6411,95551.0
2022-01-25 15:20:00,29.14,29.14,29.06,29.06,102999.0,24.6411,24.6411,24.5735,24.5735,102999.0
2022-01-25 15:25:00,29.06,29.06,28.91,28.94,107775.0,24.5735,24.5735,24.4466,24.472,107775.0
2022-01-25 15:30:00,28.94,28.96,28.91,28.94,141859.0,24.472,24.4889,24.4466,24.472,141859.0
2022-01-25 15:35:00,28.95,29.04,28.93,29.02,132267.0,24.4805,24.5566,24.4635,24.5396,132267.0
2022-01-25 15:40:00,29.02,29.09,29.02,29.05,100364.0,24.5396,24.5988,24.5396,24.565,100364.0
2022-01-25 15:45:00,29.05,29.1,29.0,29.02,262015.0,24.565,24.6073,24.5227,24.5396,262015.0
2022-01-25 15:50:00,29.02,29.03,28.93,28.94,290114.0,24.5396,24.5481,24.4635,24.472,290114.0
2022-01-25 15:55:00,28.94,28.99,28.92,28.97,733903.0,24.472,24.5143,24.4551,24.4974,733903.0
2022-01-26 09:30:00,29.24,29.27,28.99,29.08,156076.0,24.7257,24.751,24.5143,24.5904,156076.0
2022-01-26 09:35:00,29.09,29.13,29.03,29.1,122197.0,24.5988,24.6327,24.5481,24.6073,122197.0
2022-01-26 09:40:00,29.09,29.25,29.08,29.25,104541.0,24.5988,24.7341,24.5904,24.7341,104541.0
2022-01-26 09:45:00,29.25,29.38,29.24,29.35,116808.0,24.7341,24.8441,24.7257,24.8187,116808.0
2022-01-26 09:50:00,29.36,29.4,29.31,29.38,72150.0,24.8272,24.861,24.7849,24.8441,72150.0
2022-01-26 09:55:00,29.38,29.46,29.37,29.45,124828.0,24.8441,24.9117,24.8356,24.9033,124828.0
2022-01-26 10:00:00,29.46,29.46,29.34,29.42,90200.0,24.9117,24.9117,24.8102,24.8779,90200.0
2022-01-26 10:05:00,29.42,29.46,29.38,29.45,49861.0,24.8779,24.9117,24.8441,24.9033,49861.0
2022-01-26 10:10:00,29.45,29.49,29.37,29.39,58152.0,24.9033,24.9371,24.8356,24.8525,58152.0
2022-01-26 10:15:00,29.4,29.43,29.31,29.43,47854.0,24.861,24.8863,24.7849,24.8863,47854.0
2022-01-26 10:20:00,29.43,29.51,29.34,29.36,71660.0,24.8863,24.954,24.8102,24.8272,71660.0
2022-01-26 10:25:00,29.35,29.35,29.19,29.23,71597.0,24.8187,24.8187,24.6834,24.7172,71597.0
2022-01-26 10:30:00,29.23,29.27,29.16,29.26,42818.0,24.7172,24.751,24.658,24.7426,42818.0
2022-01-26 10:35:00,29.24,29.34,29.2,29.23,59586.0,24.7257,24.8102,24.6919,24.7172,59586.0
2022-01-26 10:40:00,29.23,29.29,29.21,29.25,38617.0,24.7172,24.768,24.7003,24.7341,38617.0
2022-01-26 10:45:00,29.25,29.27,29.19,29.25,30989.0,24.7341,24.751,24.6834,24.7341,30989.0
2022-01-26 10:50:00,29.26,29.29,29.24,29.26,46700.0,24.7426,24.768,24.7257,24.7426,46700.0
2022-01-26 10:55:00,29.27,29.37,29.23,29.3,68176.0,24.751,24.8356,24.7172,24.7764,68176.0
2022-01-26 11:00:00,29.3,29.39,29.27,29.39,51827.0,24.7764,24.8525,24.751,24.8525,51827.0
2022-01-26 11:05:00,29.39,29.48,29.37,29.45,111590.0,24.8525,24.9286,24.8356,24.9033,111590.0
2022-01-26 11:10:00,29.45,29.49,29.41,29.44,93644.0,24.9033,24.9371,24.8694,24.8948,93644.0
2022-01-26 11:15:00,29.45,29.48,29.4,29.44,86892.0,24.9033,24.9286,24.861,24.8948,86892.0
2022-01-26 11:20:00,29.44,29.58,29.4,29.55,80666.0,24.8948,25.0132,24.861,24.9878,80666.0
2022-01-26 11:25:00,29.55,29.6,29.54,29.55,95690.0,24.9878,25.0301,24.9794,24.9878,95690.0
2022-01-26 11:30:00,29.55,29.64,29.54,29.59,181007.0,24.9878,25.0639,24.9794,25.0216,181007.0
2022-01-26 11:35:00,29.58,29.64,29.56,29.58,144329.0,25.0132,25.0639,24.9963,25.0132,144329.0
2022-01-26 11:40:00,29.58,29.65,29.56,29.62,135927.0,25.0132,25.0724,24.9963,25.047,135927.0
2022-01-26 11:45:00,29.63,29.64,29.55,29.58,80039.0,25.0555,25.0639,24.9878,25.0132,80039.0
2022-01-26 11:50:00,29.58,29.64,29.55,29.64,94513.0,25.0132,25.0639,24.9878,25.0639,94513.0
2022-01-26 11:55:00,29.64,29.69,29.61,29.68,155288.0,25.0639,25.1062,25.0386,25.0977,155288.0
2022-01-26 12:00:00,29.69,29.74,29.67,29.7,59976.0,25.1062,25.1485,25.0893,25.1147,59976.0
2022-01-26 12:05:00,29.7,29.76,29.69,29.75,92498.0,25.1147,25.1654,25.1062,25.1569,92498.0
2022-01-26 12:10:00,29.75,29.76,29.69,29.75,59012.0,25.1569,25.1654,25.1062,25.1569,59012.0
2022-01-26 12:15:00,29.75,29.75,29.62,29.63,69331.0,25.1569,25.1569,25.047,25.0555,69331.0
2022-01-26 12:20:00,29.62,29.66,29.6,29.62,48126.0,25.047,25.0808,25.0301,25.047,48126.0
2022-01-26 12:25:00,29.62,29.65,29.61,29.65,33936.0,25.047,25.0724,25.0386,25.0724,33936.0
2022-01-26 12:30:00,29.65,29.66,29.59,29.62,29471.0,25.0724,25.0808,25.0216,25.047,29471.0
2022-01-26 12:35:00,29.62,29.64,29.59,29.59,59659.0,25.047,25.0639,25.0216,25.0216,59659.0
2022-01-26 12:40:00,29.6,29.65,29.6,29.62,60196.0,25.0301,25.0724,25.0301,25.047,60196.0
2022-01-26 12:45:00,29.62,29.62,29.57,29.59,71700.0,25.047,25.047,25.0047,25.0216,71700.0
2022-01-26 12:50:00,29.59,29.63,29.58,29.63,49636.0,25.0216,25.0555,25.0132,25.0555,49636.0
2022-01-26 12:55:00,29.63,29.63,29.61,29.62,42786.0,25.0555,25.0555,25.0386,25.047,42786.0
2022-01-26 13:00:00,29.62,29.62,29.43,29.46,96615.0,25.047,25.047,24.8863,24.9117,96615.0
2022-01-26 13:05:00,29.45,29.51,29.43,29.51,45310.0,24.9033,24.954,24.8863,24.954,45310.0
2022-01-26 13:10:00,29.51,29.51,29.46,29.47,61294.0,24.954,24.954,24.9117,24.9202,61294.0
2022-01-26 13:15:00,29.47,29.48,29.43,29.46,40312.0,24.9202,24.9286,24.8863,24.9117,40312.0
2022-01-26 13:20:00,29.45,29.49,29.42,29.49,171229.0,24.9033,24.9371,24.8779,24.9371,171229.0
2022-01-26 13:25:00,29.49,29.55,29.48,29.53,100345.0,24.9371,24.9878,24.9286,24.9709,100345.0
2022-01-26 13:30:00,29.53,29.59,29.52,29.56,109670.0,24.9709,25.0216,24.9625,24.9963,109670.0
2022-01-26 13:35:00,29.55,29.59,29.54,29.58,168274.0,24.9878,25.0216,24.9794,25.0132,168274.0
2022-01-26 13:40:00,29.58,29.65,29.55,29.63,248667.0,25.0132,25.0724,24.9878,25.0555,248667.0
2022-01-26 13:45:00,29.63,29.66,29.58,29.65,148005.0,25.0555,25.0808,25.0132,25.0724,148005.0
2022-01-26 13:50:00,29.64,29.65,29.6,29.63,26474.0,25.0639,25.0724,25.0301,25.0555,26474.0
2022-01-26 13:55:00,29.63,29.67,29.59,29.61,28790.0,25.0555,25.0893,25.0216,25.0386,28790.0
2022-01-26 14:00:00,29.59,29.71,29.56,29.62,165609.0,25.0216,25.1231,24.9963,25.047,165609.0
2022-01-26 14:05:00,29.62,29.73,29.62,29.66,228805.0,25.047,25.14,25.047,25.0808,228805.0
2022-01-26 14:10:00,29.66,29.69,29.53,29.55,97055.0,25.0808,25.1062,24.9709,24.9878,97055.0
2022-01-26 14:15:00,29.55,29.63,29.52,29.62,68341.0,24.9878,25.0555,24.9625,25.047,68341.0
2022-01-26 14:20:00,29.62,29.71,29.59,29.7,96456.0,25.047,25.1231,25.0216,25.1147,96456.0
2022-01-26 14:25:00,29.71,29.8,29.71,29.72,154134.0,25.1231,25.1992,25.1231,25.1316,154134.0
2022-01-26 14:30:00,29.73,29.77,29.59,29.62,135585.0,25.14,25.1739,25.0216,25.047,135585.0
2022-01-26 14:35:00,29.63,29.73,29.56,29.7,157886.0,25.0555,25.14,24.9963,25.1147,157886.0
2022-01-26 14:40:00,29.7,29.7,29.54,29.54,120951.0,25.1147,25.1147,24.9794,24.9794,120951.0
2022-01-26 14:45:00,29.54,29.55,29.37,29.41,126329.0,24.9794,24.9878,24.8356,24.8694,126329.0
2022-01-26 14:50:00,29.41,29.51,29.4,29.44,85952.0,24.8694,24.954,24.861,24.8948,85952.0
2022-01-26 14:55:00,29.43,29.44,29.35,29.42,82457.0,24.8863,24.8948,24.8187,24.8779,82457.0
2022-01-26 15:00:00,29.42,29.42,29.23,29.29,119022.0,24.8779,24.8779,24.7172,24.768,119022.0
2022-01-26 15:05:00,29.27,29.28,29.1,29.11,105449.0,24.751,24.7595,24.6073,24.6158,105449.0
2022-01-26 15:10:00,29.11,29.24,29.1,29.15,162068.0,24.6158,24.7257,24.6073,24.6496,162068.0
2022-01-26 15:15:00,29.16,29.19,29.01,29.02,115446.0,24.658,24.6834,24.5312,24.5396,115446.0
2022-01-26 15:20:00,29.02,29.04,28.93,29.0,137664.0,24.5396,24.5566,24.4635,24.5227,137664.0
2022-01-26 15:25:00,29.01,29.13,28.95,29.13,130232.0,24.5312,24.6327,24.4805,24.6327,130232.0
2022-01-26 15:30:00,29.12,29.18,29.08,29.13,192227.0,24.6242,24.6749,24.5904,24.6327,192227.0
2022-01-26 15:35:00,29.13,29.17,29.05,29.09,205899.0,24.6327,24.6665,24.565,24.5988,205899.0
2022-01-26 15:40:00,29.09,29.15,29.06,29.12,163449.0,24.5988,24.6496,24.5735,24.6242,163449.0
2022-01-26 15:45:00,29.12,29.24,29.08,29.13,460099.0,24.6242,24.7257,24.5904,24.6327,460099.0
2022-01-26 15:50:00,29.14,29.3,29.12,29.28,475539.0,24.6411,24.7764,24.6242,24.7595,475539.0
2022-01-26 15:55:00,29.28,29.32,29.19,29.2,612410.0,24.7595,24.7933,24.6834,24.6919,612410.0
2022-01-27 09:30:00,29.65,29.72,29.54,29.55,145394.0,25.0724,25.1316,24.9794,24.9878,145394.0
2022-01-27 09:35:00,29.56,29.69,29.53,29.66,89856.0,24.9963,25.1062,24.9709,25.0808,89856.0
2022-01-27 09:40:00,29.66,29.82,29.64,29.81,225608.0,25.0808,25.2161,25.0639,25.2077,225608.0
2022-01-27 09:45:00,29.82,29.91,29.75,29.91,139679.0,25.2161,25.2922,25.1569,25.2922,139679.0
2022-01-27 09:50:00,29.91,29.92,29.78,29.83,148882.0,25.2922,25.3007,25.1823,25.2246,148882.0
2022-01-27 09:55:00,29.82,29.83,29.68,29.79,236458.0,25.2161,25.2246,25.0977,25.1908,236458.0
2022-01-27 10:00:00,29.81,29.85,29.71,29.75,84372.0,25.2077,25.2415,25.1231,25.1569,84372.0
2022-01-27 10:05:00,29.76,29.82,29.7,29.8,50121.0,25.1654,25.2161,25.1147,25.1992,50121.0
2022-01-27 10:10:00,29.8,29.81,29.7,29.72,86729.0,25.1992,25.2077,25.1147,25.1316,86729.0
2022-01-27 10:15:00,29.72,29.74,29.65,29.7,45465.0,25.1316,25.1485,25.0724,25.1147,45465.0
2022-01-27 10:20:00,29.7,29.71,29.6,29.64,90918.0,25.1147,25.1231,25.0301,25.0639,90918.0
2022-01-27 10:25:00,29.64,29.65,29.42,29.42,55071.0,25.0639,25.0724,24.8779,24.8779,55071.0
2022-01-27 10:30:00,29.42,29.48,29.39,29.45,40594.0,24.8779,24.9286,24.8525,24.9033,40594.0
2022-01-27 10:35:00,29.44,29.45,29.34,29.37,87503.0,24.8948,24.9033,24.8102,24.8356,87503.0
2022-01-27 10:40:00,29.38,29.43,29.36,29.42,131646.0,24.8441,24.8863,24.8272,24.8779,131646.0
2022-01-27 10:45:00,29.42,29.5,29.4,29.44,75186.0,24.8779,24.9455,24.861,24.8948,75186.0
2022-01-27 10:50:00,29.44,29.49,29.42,29.46,87872.0,24.8948,24.9371,24.8779,24.9117,87872.0
2022-01-27 10:55:00,29.46,29.58,29.45,29.57,87619.0,24.9117,25.0132,24.9033,25.0047,87619.0
2022-01-27 11:00:00,29.57,29.63,29.56,29.56,76158.0,25.0047,25.0555,24.9963,24.9963,76158.0
2022-01-27 11:05:00,29.56,29.59,29.42,29.44,74000.0,24.9963,25.0216,24.8779,24.8948,74000.0
2022-01-27 11:10:00,29.44,29.56,29.44,29.52,70018.0,24.8948,24.9963,24.8948,24.9625,70018.0
2022-01-27 11:15:00,29.52,29.52,29.34,29.43,72350.0,24.9625,24.9625,24.8102,24.8863,72350.0
2022-01-27 11:20:00,29.42,29.43,29.36,29.38,59192.0,24.8779,24.8863,24.8272,24.8441,59192.0
2022-01-27 11:25:00,29.39,29.41,29.33,29.35,74446.0,24.8525,24.8694,24.8018,24.8187,74446.0
2022-01-27 11:30:00,29.35,29.47,29.33,29.47,63307.0,24.8187,24.9202,24.8018,24.9202,63307.0
2022-01-27 11:35:00,29.47,29.52,29.44,29.45,71910.0,24.9202,24.9625,24.8948,24.9033,71910.0
2022-01-27 11:40:00,29.45,29.51,29.38,29.39,70683.0,24.9033,24.954,24.8441,24.8525,70683.0
2022-01-27 11:45:00,29.39,29.44,29.38,29.43,60151.0,24.8525,24.8948,24.8441,24.8863,60151.0
2022-01-27 11:50:00,29.43,29.46,29.39,29.44,69185.0,24.8863,24.9117,24.8525,24.8948,69185.0
2022-01-27 11:55:00,29.44,29.51,29.4,29.49,79266.0,24.8948,24.954,24.861,24.9371,79266.0
2022-01-27 12:00:00,29.48,29.51,29.45,29.49,45578.0,24.9286,24.954,24.9033,24.9371,45578.0
2022-01-27 12:05:00,29.49,29.49,29.38,29.38,33043.0,24.9371,24.9371,24.8441,24.8441,33043.0
2022-01-27 12:10:00,29.39,29.41,29.33,29.4,52293.0,24.8525,24.8694,24.8018,24.861,52293.0
2022-01-27 12:15:00,29.4,29.41,29.33,29.36,51974.0,24.861,24.8694,24.8018,24.8272,51974.0
2022-01-27 12:20:00,29.36,29.36,29.31,29.34,67649.0,24.8272,24.8272,24.7849,24.8102,67649.0
2022-01-27 12:25:00,29.34,29.4,29.31,29.34,85354.0,24.8102,24.861,24.7849,24.8102,85354.0
2022-01-27 12:30:00,29.33,29.35,29.28,29.3,58378.0,24.8018,24.8187,24.7595,24.7764,58378.0
2022-01-27 12:35:00,29.3,29.32,29.25,29.26,73597.0,24.7764,24.7933,24.7341,24.7426,73597.0
2022-01-27 12:40:00,29.26,29.29,29.24,29.25,71041.0,24.7426,24.768,24.7257,24.7341,71041.0
2022-01-27 12:45:00,29.25,29.25,29.16,29.16,64774.0,24.7341,24.7341,24.658,24.658,64774.0
2022-01-27 12:50:00,29.17,29.21,29.13,29.18,85226.0,24.6665,24.7003,24.6327,24.6749,85226.0
2022-01-27 12:55:00,29.18,29.23,29.16,29.2,56618.0,24.6749,24.7172,24.658,24.6919,56618.0
2022-01-27 13:00:00,29.19,29.21,29.1,29.1,82799.0,24.6834,24.7003,24.6073,24.6073,82799.0
2022-01-27 13:05:00,29.1,29.13,29.05,29.1,75023.0,24.6073,24.6327,24.565,24.6073,75023.0
2022-01-27 13:10:00,29.1,29.15,29.06,29.12,51588.0,24.6073,24.6496,24.5735,24.6242,51588.0
2022-01-27 13:15:00,29.12,29.18,29.11,29.14,139381.0,24.6242,24.6749,24.6158,24.6411,139381.0
2022-01-27 13:20:00,29.14,29.14,29.03,29.03,47007.0,24.6411,24.6411,24.5481,24.5481,47007.0
2022-01-27 13:25:00,29.03,29.05,29.0,29.01,123213.0,24.5481,24.565,24.5227,24.5312,123213.0
2022-01-27 13:30:00,29.01,29.07,28.99,29.01,194228.0,24.5312,24.5819,24.5143,24.5312,194228.0
2022-01-27 13:35:00,29.01,29.12,29.0,29.04,168006.0,24.5312,24.6242,24.5227,24.5566,168006.0
2022-01-27 13:40:00,29.04,29.12,29.0,29.07,85533.0,24.5566,24.6242,24.5227,24.5819,85533.0
2022-01-27 13:45:00,29.07,29.09,29.03,29.09,56790.0,24.5819,24.5988,24.5481,24.5988,56790.0
2022-01-27 13:50:00,29.08,29.11,29.06,29.09,75574.0,24.5904,24.6158,24.5735,24.5988,75574.0
2022-01-27 13:55:00,29.09,29.15,29.08,29.14,77719.0,24.5988,24.6496,24.5904,24.6411,77719.0
2022-01-27 14:00:00,29.13,29.23,29.12,29.21,111691.0,24.6327,24.7172,24.6242,24.7003,111691.0
2022-01-27 14:05:00,29.21,29.25,29.15,29.2,101331.0,24.7003,24.7341,24.6496,24.6919,101331.0
2022-01-27 14:10:00,29.21,29.22,29.19,29.21,85952.0,24.7003,24.7088,24.6834,24.7003,85952.0
2022-01-27 14:15:00,29.21,29.22,29.15,29.19,90084.0,24.7003,24.7088,24.6496,24.6834,90084.0
2022-01-27 14:20:00,29.19,29.23,29.16,29.17,98870.0,24.6834,24.7172,24.658,24.6665,98870.0
2022-01-27 14:25:00,29.17,29.17,29.08,29.1,86277.0,24.6665,24.6665,24.5904,24.6073,86277.0
2022-01-27 14:30:00,29.1,29.12,29.02,29.03,114308.0,24.6073,24.6242,24.5396,24.5481,114308.0
2022-01-27 14:35:00,29.03,29.09,29.02,29.08,60376.0,24.5481,24.5988,24.5396,24.5904,60376.0
2022-01-27 14:40:00,29.08,29.15,29.07,29.15,120491.0,24.5904,24.6496,24.5819,24.6496,120491.0
2022-01-27 14:45:00,29.15,29.19,29.12,29.13,76105.0,24.6496,24.6834,24.6242,24.6327,76105.0
2022-01-27 14:50:00,29.13,29.14,29.03,29.04,58350.0,24.6327,24.6411,24.5481,24.5566,58350.0
2022-01-27 14:55:00,29.03,29.07,29.0,29.06,61931.0,24.5481,24.5819,24.5227,24.5735,61931.0
2022-01-27 15:00:00,29.06,29.17,29.05,29.16,103093.0,24.5735,24.6665,24.565,24.658,103093.0
2022-01-27 15:05:00,29.15,29.19,29.09,29.1,69818.0,24.6496,24.6834,24.5988,24.6073,69818.0
2022-01-27 15:10:00,29.1,29.12,29.02,29.05,82675.0,24.6073,24.6242,24.5396,24.565,82675.0
2022-01-27 15:15:00,29.05,29.11,29.0,29.1,114931.0,24.565,24.6158,24.5227,24.6073,114931.0
2022-01-27 15:20:00,29.11,29.14,29.06,29.12,119528.0,24.6158,24.6411,24.5735,24.6242,119528.0
2022-01-27 15:25:00,29.12,29.24,29.12,29.21,69730.0,24.6242,24.7257,24.6242,24.7003,69730.0
2022-01-27 15:30:00,29.21,29.23,29.16,29.2,133803.0,24.7003,24.7172,24.658,24.6919,133803.0
2022-01-27 15:35:00,29.2,29.22,29.16,29.17,93154.0,24.6919,24.7088,24.658,24.6665,93154.0
2022-01-27 15:40:00,29.17,29.27,29.16,29.27,192021.0,24.6665,24.751,24.658,24.751,192021.0
2022-01-27 15:45:00,29.27,29.34,29.22,29.28,278031.0,24.751,24.8102,24.7088,24.7595,278031.0
2022-01-27 15:50:00,29.28,29.39,29.25,29.35,254341.0,24.7595,24.8525,24.7341,24.8187,254341.0
2022-01-27 15:55:00,29.34,29.38,29.33,29.37,606271.0,24.8102,24.8441,24.8018,24.8356,606271.0
2022-01-28 09:30:00,29.21,29.39,29.11,29.12,182189.0,24.7003,24.8525,24.6158,24.6242,182189.0
2022-01-28 09:35:00,29.15,29.3,29.15,29.27,92790.0,24.6496,24.7764,24.6496,24.751,92790.0
2022-01-28 09:40:00,29.27,29.33,29.21,29.33,110455.0,24.751,24.8018,24.7003,24.8018,110455.0
2022-01-28 09:45:00,29.32,29.39,29.23,29.33,89810.0,24.7933,24.8525,24.7172,24.8018,89810.0
2022-01-28 09:50:00,29.34,29.47,29.33,29.41,67107.0,24.8102,24.9202,24.8018,24.8694,67107.0
2022-01-28 09:55:00,29.42,29.43,29.31,29.33,59801.0,24.8779,24.8863,24.7849,24.8018,59801.0
2022-01-28 10:00:00,29.32,29.32,29.19,29.28,101777.0,24.7933,24.7933,24.6834,24.7595,101777.0
2022-01-28 10:05:00,29.28,29.44,29.25,29.44,70543.0,24.7595,24.8948,24.7341,24.8948,70543.0
2022-01-28 10:10:00,29.43,29.52,29.4,29.46,82077.0,24.8863,24.9625,24.861,24.9117,82077.0
2022-01-28 10:15:00,29.46,29.53,29.41,29.45,70185.0,24.9117,24.9709,24.8694,24.9033,70185.0
2022-01-28 10:20:00,29.45,29.51,29.38,29.42,177835.0,24.9033,24.954,24.8441,24.8779,177835.0
2022-01-28 10:25:00,29.42,29.43,29.34,29.41,80991.0,24.8779,24.8863,24.8102,24.8694,80991.0
2022-01-28 10:30:00,29.42,29.42,29.2,29.2,80162.0,24.8779,24.8779,24.6919,24.6919,80162.0
2022-01-28 10:35:00,29.21,29.27,29.19,29.21,105302.0,24.7003,24.751,24.6834,24.7003,105302.0
2022-01-28 10:40:00,29.2,29.23,29.1,29.11,96424.0,24.6919,24.7172,24.6073,24.6158,96424.0
2022-01-28 10:45:00,29.11,29.21,29.09,29.21,117079.0,24.6158,24.7003,24.5988,24.7003,117079.0
2022-01-28 10:50:00,29.22,29.29,29.19,29.28,81326.0,24.7088,24.768,24.6834,24.7595,81326.0
2022-01-28 10:55:00,29.29,29.29,29.14,29.21,86146.0,24.768,24.768,24.6411,24.7003,86146.0
2022-01-28 11:00:00,29.21,29.26,29.17,29.2,80684.0,24.7003,24.7426,24.6665,24.6919,80684.0
2022-01-28 11:05:00,29.2,29.24,29.17,29.22,58061.0,24.6919,24.7257,24.6665,24.7088,58061.0
2022-01-28 11:10:00,29.21,29.27,29.21,29.27,40971.0,24.7003,24.751,24.7003,24.751,40971.0
2022-01-28 11:15:00,29.27,29.29,29.23,29.28,164976.0,24.751,24.768,24.7172,24.7595,164976.0
2022-01-28 11:20:00,29.28,29.39,29.28,29.37,75713.0,24.7595,24.8525,24.7595,24.8356,75713.0
2022-01-28 11:25:00,29.37,29.42,29.35,29.42,61465.0,24.8356,24.8779,24.8187,24.8779,61465.0
2022-01-28 11:30:00,29.42,29.47,29.38,29.44,107445.0,24.8779,24.9202,24.8441,24.8948,107445.0
2022-01-28 11:35:00,29.44,29.46,29.39,29.42,83642.0,24.8948,24.9117,24.8525,24.8779,83642.0
2022-01-28 11:40:00,29.42,29.44,29.39,29.41,61330.0,24.8779,24.8948,24.8525,24.8694,61330.0
2022-01-28 11:45:00,29.41,29.45,29.4,29.43,56358.0,24.8694,24.9033,24.861,24.8863,56358.0
2022-01-28 11:50:00,29.42,29.42,29.37,29.4,86293.0,24.8779,24.8779,24.8356,24.861,86293.0
2022-01-28 11:55:00,29.4,29.54,29.39,29.51,162692.0,24.861,24.9794,24.8525,24.954,162692.0
2022-01-28 12:00:00,29.51,29.53,29.48,29.53,58225.0,24.954,24.9709,24.9286,24.9709,58225.0
2022-01-28 12:05:00,29.53,29.54,29.48,29.53,50870.0,24.9709,24.9794,24.9286,24.9709,50870.0
2022-01-28 12:10:00,29.53,29.56,29.48,29.51,72320.0,24.9709,24.9963,24.9286,24.954,72320.0
2022-01-28 12:15:00,29.52,29.58,29.48,29.56,58626.0,24.9625,25.0132,24.9286,24.9963,58626.0
2022-01-28 12:20:00,29.57,29.57,29.47,29.5,57109.0,25.0047,25.0047,24.9202,24.9455,57109.0
2022-01-28 12:25:00,29.5,29.5,29.44,29.46,69673.0,24.9455,24.9455,24.8948,24.9117,69673.0
2022-01-28 12:30:00,29.46,29.48,29.41,29.43,78391.0,24.9117,24.9286,24.8694,24.8863,78391.0
2022-01-28 12:35:00,29.42,29.44,29.35,29.35,71138.0,24.8779,24.8948,24.8187,24.8187,71138.0
2022-01-28 12:40:00,29.35,29.36,29.31,29.34,60417.0,24.8187,24.8272,24.7849,24.8102,60417.0
2022-01-28 12:45:00,29.34,29.35,29.29,29.32,73437.0,24.8102,24.8187,24.768,24.7933,73437.0
2022-01-28 12:50:00,29.32,29.32,29.2,29.21,114800.0,24.7933,24.7933,24.6919,24.7003,114800.0
2022-01-28 12:55:00,29.21,29.27,29.19,29.21,76072.0,24.7003,24.751,24.6834,24.7003,76072.0
2022-01-28 13:00:00,29.2,29.29,29.2,29.28,71602.0,24.6919,24.768,24.6919,24.7595,71602.0
2022-01-28 13:05:00,29.27,29.37,29.26,29.36,58195.0,24.751,24.8356,24.7426,24.8272,58195.0
2022-01-28 13:10:00,29.36,29.4,29.32,29.39,76973.0,24.8272,24.861,24.7933,24.8525,76973.0
2022-01-28 13:15:00,29.38,29.41,29.35,29.38,53347.0,24.8441,24.8694,24.8187,24.8441,53347.0
2022-01-28 13:20:00,29.37,29.4,29.33,29.39,54936.0,24.8356,24.861,24.8018,24.8525,54936.0
2022-01-28 13:25:00,29.38,29.4,29.35,29.4,46189.0,24.8441,24.861,24.8187,24.861,46189.0
2022-01-28 13:30:00,29.4,29.45,29.39,29.43,64570.0,24.861,24.9033,24.8525,24.8863,64570.0
2022-01-28 13:35:00,29.43,29.45,29.4,29.41,70436.0,24.8863,24.9033,24.861,24.8694,70436.0
2022-01-28 13:40:00,29.4,29.43,29.38,29.42,65560.0,24.861,24.8863,24.8441,24.8779,65560.0
2022-01-28 13:45:00,29.42,29.48,29.41,29.44,76776.0,24.8779,24.9286,24.8694,24.8948,76776.0
2022-01-28 13:50:00,29.45,29.52,29.45,29.5,68501.0,24.9033,24.9625,24.9033,24.9455,68501.0
2022-01-28 13:55:00,29.49,29.53,29.46,29.46,64710.0,24.9371,24.9709,24.9117,24.9117,64710.0
2022-01-28 14:00:00,29.46,29.51,29.41,29.41,71534.0,24.9117,24.954,24.8694,24.8694,71534.0
2022-01-28 14:05:00,29.41,29.41,29.29,29.32,82125.0,24.8694,24.8694,24.768,24.7933,82125.0
2022-01-28 14:10:00,29.31,29.33,29.23,29.23,95771.0,24.7849,24.8018,24.7172,24.7172,95771.0
2022-01-28 14:15:00,29.23,29.23,29.15,29.17,106489.0,24.7172,24.7172,24.6496,24.6665,106489.0
2022-01-28 14:20:00,29.18,29.18,29.1,29.11,85637.0,24.6749,24.6749,24.6073,24.6158,85637.0
2022-01-28 14:25:00,29.11,29.15,29.09,29.11,62002.0,24.6158,24.6496,24.5988,24.6158,62002.0
2022-01-28 14:30:00,29.11,29.14,29.06,29.08,124984.0,24.6158,24.6411,24.5735,24.5904,124984.0
2022-01-28 14:35:00,29.08,29.16,29.07,29.15,154834.0,24.5904,24.658,24.5819,24.6496,154834.0
2022-01-28 14:40:00,29.16,29.25,29.15,29.24,114598.0,24.658,24.7341,24.6496,24.7257,114598.0
2022-01-28 14:45:00,29.24,29.26,29.21,29.26,53966.0,24.7257,24.7426,24.7003,24.7426,53966.0
2022-01-28 14:50:00,29.25,29.28,29.23,29.26,50504.0,24.7341,24.7595,24.7172,24.7426,50504.0
2022-01-28 14:55:00,29.27,29.35,29.26,29.35,76352.0,24.751,24.8187,24.7426,24.8187,76352.0
2022-01-28 15:00:00,29.35,29.38,29.3,29.36,78381.0,24.8187,24.8441,24.7764,24.8272,78381.0
2022-01-28 15:05:00,29.36,29.38,29.32,29.35,80161.0,24.8272,24.8441,24.7933,24.8187,80161.0
2022-01-28 15:10:00,29.34,29.36,29.27,29.29,87515.0,24.8102,24.8272,24.751,24.768,87515.0
2022-01-28 15:15:00,29.29,29.34,29.27,29.3,148915.0,24.768,24.8102,24.751,24.7764,148915.0
2022-01-28 15:20:00,29.3,29.37,29.28,29.37,117021.0,24.7764,24.8356,24.7595,24.8356,117021.0
2022-01-28 15:25:00,29.37,29.38,29.34,29.36,118618.0,24.8356,24.8441,24.8102,24.8272,118618.0
2022-01-28 15:30:00,29.36,29.41,29.28,29.39,229474.0,24.8272,24.8694,24.7595,24.8525,229474.0
2022-01-28 15:35:00,29.39,29.4,29.34,29.4,150115.0,24.8525,24.861,24.8102,24.861,150115.0
2022-01-28 15:40:00,29.4,29.45,29.39,29.45,294745.0,24.861,24.9033,24.8525,24.9033,294745.0
2022-01-28 15:45:00,29.44,29.53,29.42,29.5,327129.0,24.8948,24.9709,24.8779,24.9455,327129.0
2022-01-28 15:50:00,29.5,29.57,29.5,29.57,312813.0,24.9455,25.0047,24.9455,25.0047,312813.0
2022-01-28 15:55:00,29.57,29.65,29.55,29.64,690720.0,25.0047,25.0724,24.9878,25.0639,690720.0
2022-01-31 09:30:00,29.52,29.58,29.41,29.51,216124.0,24.9625,25.0132,24.8694,24.954,216124.0
2022-01-31 09:35:00,29.5,29.65,29.47,29.5,138445.0,24.9455,25.0724,24.9202,24.9455,138445.0
2022-01-31 09:40:00,29.49,29.54,29.46,29.53,107281.0,24.9371,24.9794,24.9117,24.9709,107281.0
2022-01-31 09:45:00,29.53,29.55,29.43,29.51,85186.0,24.9709,24.9878,24.8863,24.954,85186.0
2022-01-31 09:50:00,29.51,29.53,29.38,29.4,240817.0,24.954,24.9709,24.8441,24.861,240817.0
2022-01-31 09:55:00,29.4,29.41,29.22,29.3,89958.0,24.861,24.8694,24.7088,24.7764,89958.0
2022-01-31 10:00:00,29.3,29.46,29.3,29.4,113830.0,24.7764,24.9117,24.7764,24.861,113830.0
2022-01-31 10:05:00,29.41,29.45,29.36,29.44,72102.0,24.8694,24.9033,24.8272,24.8948,72102.0
2022-01-31 10:10:00,29.44,29.53,29.41,29.49,69629.0,24.8948,24.9709,24.8694,24.9371,69629.0
2022-01-31 10:15:00,29.5,29.6,29.48,29.58,59166.0,24.9455,25.0301,24.9286,25.0132,59166.0
2022-01-31 10:20:00,29.58,29.65,29.56,29.63,81902.0,25.0132,25.0724,24.9963,25.0555,81902.0
2022-01-31 10:25:00,29.63,29.65,29.59,29.6,57039.0,25.0555,25.0724,25.0216,25.0301,57039.0
2022-01-31 10:30:00,29.61,29.65,29.57,29.6,87566.0,25.0386,25.0724,25.0047,25.0301,87566.0
2022-01-31 10:35:00,29.6,29.66,29.56,29.59,77745.0,25.0301,25.0808,24.9963,25.0216,77745.0
2022-01-31 10:40:00,29.58,29.6,29.54,29.56,53298.0,25.0132,25.0301,24.9794,24.9963,53298.0
2022-01-31 10:45:00,29.57,29.58,29.49,29.58,102723.0,25.0047,25.0132,24.9371,25.0132,102723.0
2022-01-31 10:50:00,29.58,29.73,29.58,29.71,107743.0,25.0132,25.14,25.0132,25.1231,107743.0
2022-01-31 10:55:00,29.71,29.75,29.68,29.72,57497.0,25.1231,25.1569,25.0977,25.1316,57497.0
2022-01-31 11:00:00,29.71,29.74,29.68,29.71,218190.0,25.1231,25.1485,25.0977,25.1231,218190.0
2022-01-31 11:05:00,29.71,29.9,29.68,29.76,92733.0,25.1231,25.2838,25.0977,25.1654,92733.0
2022-01-31 11:10:00,29.76,29.79,29.7,29.75,79683.0,25.1654,25.1908,25.1147,25.1569,79683.0
2022-01-31 11:15:00,29.76,29.78,29.71,29.72,82161.0,25.1654,25.1823,25.1231,25.1316,82161.0
2022-01-31 11:20:00,29.73,29.73,29.65,29.68,56209.0,25.14,25.14,25.0724,25.0977,56209.0
2022-01-31 11:25:00,29.68,29.71,29.63,29.65,58250.0,25.0977,25.1231,25.0555,25.0724,58250.0
2022-01-31 11:30:00,29.66,29.78,29.52,29.75,77164.0,25.0808,25.1823,24.9625,25.1569,77164.0
2022-01-31 11:35:00,29.74,29.74,29.68,29.71,59019.0,25.1485,25.1485,25.0977,25.1231,59019.0
2022-01-31 11:40:00,29.71,29.79,29.69,29.79,68296.0,25.1231,25.1908,25.1062,25.1908,68296.0
2022-01-31 11:45:00,29.79,29.82,29.77,29.82,76053.0,25.1908,25.2161,25.1739,25.2161,76053.0
2022-01-31 11:50:00,29.82,29.85,29.78,29.83,63938.0,25.2161,25.2415,25.1823,25.2246,63938.0
2022-01-31 11:55:00,29.83,29.86,29.82,29.86,76219.0,25.2246,25.25,25.2161,25.25,76219.0
2022-01-31 12:00:00,29.86,29.86,29.81,29.84,61019.0,25.25,25.25,25.2077,25.233,61019.0
2022-01-31 12:05:00,29.84,29.85,29.77,29.77,39579.0,25.233,25.2415,25.1739,25.1739,39579.0
2022-01-31 12:10:00,29.77,29.79,29.73,29.73,61367.0,25.1739,25.1908,25.14,25.14,61367.0
2022-01-31 12:15:00,29.74,29.79,29.72,29.77,76921.0,25.1485,25.1908,25.1316,25.1739,76921.0
2022-01-31 12:20:00,29.77,29.79,29.76,29.79,59383.0,25.1739,25.1908,25.1654,25.1908,59383.0
2022-01-31 12:25:00,29.78,29.84,29.77,29.8,46601.0,25.1823,25.233,25.1739,25.1992,46601.0
2022-01-31 12:30:00,29.8,29.83,29.79,29.82,50020.0,25.1992,25.2246,25.1908,25.2161,50020.0
2022-01-31 12:35:00,29.82,29.86,29.82,29.86,62007.0,25.2161,25.25,25.2161,25.25,62007.0
2022-01-31 12:40:00,29.86,29.93,29.85,29.93,75272.0,25.25,25.3092,25.2415,25.3092,75272.0
2022-01-31 12:45:00,29.93,29.98,29.92,29.98,131628.0,25.3092,25.3514,25.3007,25.3514,131628.0
2022-01-31 12:50:00,29.97,30.05,29.94,30.02,261864.0,25.343,25.4106,25.3176,25.3853,261864.0
2022-01-31 12:55:00,30.02,30.03,29.98,30.01,81225.0,25.3853,25.3937,25.3514,25.3768,81225.0
2022-01-31 13:00:00,30.01,30.05,29.98,30.04,80455.0,25.3768,25.4106,25.3514,25.4022,80455.0
2022-01-31 13:05:00,30.04,30.07,30.03,30.07,75248.0,25.4022,25.4275,25.3937,25.4275,75248.0
2022-01-31 13:10:00,30.07,30.08,30.04,30.07,68168.0,25.4275,25.436,25.4022,25.4275,68168.0
2022-01-31 13:15:00,30.08,30.13,30.07,30.12,79832.0,25.436,25.4783,25.4275,25.4698,79832.0
2022-01-31 13:20:00,30.12,30.15,30.11,30.14,58516.0,25.4698,25.4952,25.4614,25.4867,58516.0
2022-01-31 13:25:00,30.15,30.15,30.08,30.08,59736.0,25.4952,25.4952,25.436,25.436,59736.0
2022-01-31 13:30:00,30.09,30.09,30.05,30.05,57915.0,25.4445,25.4445,25.4106,25.4106,57915.0
2022-01-31 13:35:00,30.06,30.1,30.05,30.09,74476.0,25.4191,25.4529,25.4106,25.4445,74476.0
2022-01-31 13:40:00,30.09,30.09,30.0,30.01,83305.0,25.4445,25.4445,25.3683,25.3768,83305.0
2022-01-31 13:45:00,30.01,30.04,29.99,30.02,91574.0,25.3768,25.4022,25.3599,25.3853,91574.0
2022-01-31 13:50:00,30.01,30.05,30.0,30.04,53865.0,25.3768,25.4106,25.3683,25.4022,53865.0
2022-01-31 13:55:00,30.05,30.08,30.04,30.08,50456.0,25.4106,25.436,25.4022,25.436,50456.0
2022-01-31 14:00:00,30.08,30.11,30.07,30.11,42609.0,25.436,25.4614,25.4275,25.4614,42609.0
2022-01-31 14:05:00,30.12,30.14,30.11,30.12,40635.0,25.4698,25.4867,25.4614,25.4698,40635.0
2022-01-31 14:10:00,30.12,30.13,30.08,30.09,58067.0,25.4698,25.4783,25.436,25.4445,58067.0
2022-01-31 14:15:00,30.09,30.11,30.08,30.09,61456.0,25.4445,25.4614,25.436,25.4445,61456.0
2022-01-31 14:20:00,30.09,30.1,30.07,30.08,70196.0,25.4445,25.4529,25.4275,25.436,70196.0
2022-01-31 14:25:00,30.08,30.09,30.06,30.07,60740.0,25.436,25.4445,25.4191,25.4275,60740.0
2022-01-31 14:30:00,30.07,30.08,30.04,30.05,80374.0,25.4275,25.436,25.4022,25.4106,80374.0
2022-01-31 14:35:00,30.05,30.06,30.02,30.02,71275.0,25.4106,25.4191,25.3853,25.3853,71275.0
2022-01-31 14:40:00,30.02,30.05,30.02,30.04,67293.0,25.3853,25.4106,25.3853,25.4022,67293.0
2022-01-31 14:45:00,30.04,30.05,30.01,30.05,66108.0,25.4022,25.4106,25.3768,25.4106,66108.0
2022-01-31 14:50:00,30.05,30.05,29.95,29.98,123051.0,25.4106,25.4106,25.3261,25.3514,123051.0
2022-01-31 14:55:00,29.97,30.0,29.94,29.96,104285.0,25.343,25.3683,25.3176,25.3345,104285.0
2022-01-31 15:00:00,29.96,30.01,29.95,30.01,91829.0,25.3345,25.3768,25.3261,25.3768,91829.0
2022-01-31 15:05:00,30.01,30.03,29.99,30.0,131792.0,25.3768,25.3937,25.3599,25.3683,131792.0
2022-01-31 15:10:00,29.99,30.01,29.85,29.86,122914.0,25.3599,25.3768,25.2415,25.25,122914.0
2022-01-31 15:15:00,29.86,29.89,29.83,29.86,130976.0,25.25,25.2753,25.2246,25.25,130976.0
2022-01-31 15:20:00,29.86,29.89,29.83,29.87,179710.0,25.25,25.2753,25.2246,25.2584,179710.0
2022-01-31 15:25:00,29.87,29.89,29.85,29.86,143604.0,25.2584,25.2753,25.2415,25.25,143604.0
2022-01-31 15:30:00,29.87,29.91,29.83,29.9,116667.0,25.2584,25.2922,25.2246,25.2838,116667.0
2022-01-31 15:35:00,29.9,29.9,29.84,29.87,160780.0,25.2838,25.2838,25.233,25.2584,160780.0
2022-01-31 15:40:00,29.86,29.88,29.82,29.84,213287.0,25.25,25.2669,25.2161,25.233,213287.0
2022-01-31 15:45:00,29.84,29.85,29.82,29.85,264266.0,25.233,25.2415,25.2161,25.2415,264266.0
2022-01-31 15:50:00,29.85,29.94,29.85,29.92,384466.0,25.2415,25.3176,25.2415,25.3007,384466.0
2022-01-31 15:55:00,29.92,29.96,29.9,29.94,855989.0,25.3007,25.3345,25.2838,25.3176,855989.0
2022-02-01 09:30:00,29.79,29.89,29.68,29.79,153807.0,25.1908,25.2753,25.0977,25.1908,153807.0
2022-02-01 09:35:00,29.78,30.1,29.76,30.08,158721.0,25.1823,25.4529,25.1654,25.436,158721.0
2022-02-01 09:40:00,30.08,30.2,30.07,30.11,159281.0,25.436,25.5375,25.4275,25.4614,159281.0
2022-02-01 09:45:00,30.11,30.16,30.03,30.05,171055.0,25.4614,25.5036,25.3937,25.4106,171055.0
2022-02-01 09:50:00,30.06,30.21,30.05,30.18,142077.0,25.4191,25.5459,25.4106,25.5206,142077.0
2022-02-01 09:55:00,30.18,30.27,30.15,30.24,105813.0,25.5206,25.5967,25.4952,25.5713,105813.0
2022-02-01 10:00:00,30.25,30.25,30.16,30.16,121989.0,25.5797,25.5797,25.5036,25.5036,121989.0
2022-02-01 10:05:00,30.16,30.24,30.07,30.21,92374.0,25.5036,25.5713,25.4275,25.5459,92374.0
2022-02-01 10:10:00,30.21,30.34,30.2,30.34,97307.0,25.5459,25.6559,25.5375,25.6559,97307.0
2022-02-01 10:15:00,30.35,30.39,30.31,30.37,96946.0,25.6643,25.6981,25.6305,25.6812,96946.0
2022-02-01 10:20:00,30.36,30.47,30.36,30.46,89430.0,25.6728,25.7658,25.6728,25.7573,89430.0
2022-02-01 10:25:00,30.46,30.47,30.37,30.38,87471.0,25.7573,25.7658,25.6812,25.6897,87471.0
2022-02-01 10:30:00,30.39,30.46,30.38,30.42,105692.0,25.6981,25.7573,25.6897,25.7235,105692.0
2022-02-01 10:35:00,30.41,30.45,30.37,30.42,135047.0,25.715,25.7489,25.6812,25.7235,135047.0
2022-02-01 10:40:00,30.42,30.43,30.33,30.36,82100.0,25.7235,25.732,25.6474,25.6728,82100.0
2022-02-01 10:45:00,30.37,30.37,30.24,30.24,328554.0,25.6812,25.6812,25.5713,25.5713,328554.0
2022-02-01 10:50:00,30.24,30.36,30.21,30.34,231170.0,25.5713,25.6728,25.5459,25.6559,231170.0
2022-02-01 10:55:00,30.33,30.39,30.3,30.33,101071.0,25.6474,25.6981,25.622,25.6474,101071.0
2022-02-01 11:00:00,30.33,30.34,30.26,30.27,69496.0,25.6474,25.6559,25.5882,25.5967,69496.0
2022-02-01 11:05:00,30.27,30.35,30.24,30.35,119736.0,25.5967,25.6643,25.5713,25.6643,119736.0
2022-02-01 11:10:00,30.35,30.39,30.32,30.33,71702.0,25.6643,25.6981,25.6389,25.6474,71702.0
2022-02-01 11:15:00,30.33,30.33,30.27,30.33,95647.0,25.6474,25.6474,25.5967,25.6474,95647.0
2022-02-01 11:20:00,30.33,30.36,30.26,30.27,60069.0,25.6474,25.6728,25.5882,25.5967,60069.0
2022-02-01 11:25:00,30.28,30.33,30.25,30.26,92405.0,25.6051,25.6474,25.5797,25.5882,92405.0
2022-02-01 11:30:00,30.26,30.31,30.19,30.3,79069.0,25.5882,25.6305,25.529,25.622,79069.0
2022-02-01 11:35:00,30.3,30.33,30.27,30.29,61907.0,25.622,25.6474,25.5967,25.6136,61907.0
2022-02-01 11:40:00,30.3,30.3,30.17,30.19,83768.0,25.622,25.622,25.5121,25.529,83768.0
2022-02-01 11:45:00,30.18,30.2,30.12,30.13,171023.0,25.5206,25.5375,25.4698,25.4783,171023.0
2022-02-01 11:50:00,30.14,30.17,30.12,30.14,49979.0,25.4867,25.5121,25.4698,25.4867,49979.0
2022-02-01 11:55:00,30.14,30.22,30.14,30.2,63592.0,25.4867,25.5544,25.4867,25.5375,63592.0
2022-02-01 12:00:00,30.2,30.21,30.15,30.18,58452.0,25.5375,25.5459,25.4952,25.5206,58452.0
2022-02-01 12:05:00,30.19,30.19,30.09,30.11,47802.0,25.529,25.529,25.4445,25.4614,47802.0
2022-02-01 12:10:00,30.12,30.14,30.08,30.1,41136.0,25.4698,25.4867,25.436,25.4529,41136.0
2022-02-01 12:15:00,30.09,30.16,30.09,30.15,70395.0,25.4445,25.5036,25.4445,25.4952,70395.0
2022-02-01 12:20:00,30.15,30.15,30.08,30.13,55287.0,25.4952,25.4952,25.436,25.4783,55287.0
2022-02-01 12:25:00,30.13,30.14,30.07,30.08,33079.0,25.4783,25.4867,25.4275,25.436,33079.0
2022-02-01 12:30:00,30.08,30.1,30.02,30.05,79722.0,25.436,25.4529,25.3853,25.4106,79722.0
2022-02-01 12:35:00,30.05,30.18,30.04,30.18,58681.0,25.4106,25.5206,25.4022,25.5206,58681.0
2022-02-01 12:40:00,30.18,30.22,30.17,30.21,57584.0,25.5206,25.5544,25.5121,25.5459,57584.0
2022-02-01 12:45:00,30.2,30.21,30.16,30.18,57837.0,25.5375,25.5459,25.5036,25.5206,57837.0
2022-02-01 12:50:00,30.17,30.22,30.16,30.21,58062.0,25.5121,25.5544,25.5036,25.5459,58062.0
2022-02-01 12:55:00,30.21,30.23,30.2,30.22,35934.0,25.5459,25.5628,25.5375,25.5544,35934.0
2022-02-01 13:00:00,30.22,30.23,30.14,30.21,174663.0,25.5544,25.5628,25.4867,25.5459,174663.0
2022-02-01 13:05:00,30.21,30.22,30.17,30.21,76465.0,25.5459,25.5544,25.5121,25.5459,76465.0
2022-02-01 13:10:00,30.21,30.22,30.19,30.22,40933.0,25.5459,25.5544,25.529,25.5544,40933.0
2022-02-01 13:15:00,30.21,30.24,30.21,30.24,46199.0,25.5459,25.5713,25.5459,25.5713,46199.0
2022-02-01 13:20:00,30.24,30.25,30.22,30.23,28221.0,25.5713,25.5797,25.5544,25.5628,28221.0
2022-02-01 13:25:00,30.23,30.3,30.21,30.3,93461.0,25.5628,25.622,25.5459,25.622,93461.0
2022-02-01 13:30:00,30.3,30.31,30.25,30.28,62988.0,25.622,25.6305,25.5797,25.6051,62988.0
2022-02-01 13:35:00,30.28,30.32,30.28,30.31,47379.0,25.6051,25.6389,25.6051,25.6305,47379.0
2022-02-01 13:40:00,30.3,30.35,30.29,30.35,53162.0,25.622,25.6643,25.6136,25.6643,53162.0
2022-02-01 13:45:00,30.35,30.38,30.34,30.37,47492.0,25.6643,25.6897,25.6559,25.6812,47492.0
2022-02-01 13:50:00,30.38,30.38,30.33,30.36,55724.0,25.6897,25.6897,25.6474,25.6728,55724.0
2022-02-01 13:55:00,30.35,30.39,30.34,30.39,59536.0,25.6643,25.6981,25.6559,25.6981,59536.0
2022-02-01 14:00:00,30.39,30.45,30.38,30.43,103428.0,25.6981,25.7489,25.6897,25.732,103428.0
2022-02-01 14:05:00,30.43,30.48,30.42,30.47,72246.0,25.732,25.7742,25.7235,25.7658,72246.0
2022-02-01 14:10:00,30.46,30.48,30.45,30.48,125693.0,25.7573,25.7742,25.7489,25.7742,125693.0
2022-02-01 14:15:00,30.48,30.48,30.47,30.48,49381.0,25.7742,25.7742,25.7658,25.7742,49381.0
2022-02-01 14:20:00,30.47,30.49,30.43,30.49,120973.0,25.7658,25.7827,25.732,25.7827,120973.0
2022-02-01 14:25:00,30.49,30.55,30.48,30.53,142164.0,25.7827,25.8334,25.7742,25.8165,142164.0
2022-02-01 14:30:00,30.53,30.55,30.51,30.55,80712.0,25.8165,25.8334,25.7996,25.8334,80712.0
2022-02-01 14:35:00,30.55,30.56,30.52,30.53,48565.0,25.8334,25.8419,25.8081,25.8165,48565.0
2022-02-01 14:40:00,30.53,30.54,30.48,30.49,47933.0,25.8165,25.825,25.7742,25.7827,47933.0
2022-02-01 14:45:00,30.49,30.52,30.47,30.51,183873.0,25.7827,25.8081,25.7658,25.7996,183873.0
2022-02-01 14:50:00,30.51,30.51,30.48,30.5,51448.0,25.7996,25.7996,25.7742,25.7912,51448.0
2022-02-01 14:55:00,30.5,30.51,30.49,30.5,37086.0,25.7912,25.7996,25.7827,25.7912,37086.0
2022-02-01 15:00:00,30.5,30.59,30.49,30.58,103440.0,25.7912,25.8673,25.7827,25.8588,103440.0
2022-02-01 15:05:00,30.58,30.59,30.53,30.57,95955.0,25.8588,25.8673,25.8165,25.8503,95955.0
2022-02-01 15:10:00,30.56,30.58,30.53,30.55,55073.0,25.8419,25.8588,25.8165,25.8334,55073.0
2022-02-01 15:15:00,30.55,30.57,30.53,30.55,68289.0,25.8334,25.8503,25.8165,25.8334,68289.0
2022-02-01 15:20:00,30.56,30.57,30.54,30.55,68309.0,25.8419,25.8503,25.825,25.8334,68309.0
2022-02-01 15:25:00,30.55,30.55,30.52,30.52,119069.0,25.8334,25.8334,25.8081,25.8081,119069.0
2022-02-01 15:30:00,30.53,30.56,30.52,30.54,107996.0,25.8165,25.8419,25.8081,25.825,107996.0
2022-02-01 15:35:00,30.55,30.55,30.51,30.51,134457.0,25.8334,25.8334,25.7996,25.7996,134457.0
2022-02-01 15:40:00,30.52,30.54,30.51,30.54,96149.0,25.8081,25.825,25.7996,25.825,96149.0
2022-02-01 15:45:00,30.54,30.56,30.52,30.55,157811.0,25.825,25.8419,25.8081,25.8334,157811.0
2022-02-01 15:50:00,30.56,30.57,30.55,30.56,292698.0,25.8419,25.8503,25.8334,25.8419,292698.0
2022-02-01 15:55:00,30.55,30.59,30.52,30.53,715104.0,25.8334,25.8673,25.8081,25.8165,715104.0
2022-02-02 09:30:00,30.41,30.58,30.33,30.49,262239.0,25.715,25.8588,25.6474,25.7827,262239.0
2022-02-02 09:35:00,30.49,30.49,30.33,30.36,156097.0,25.7827,25.7827,25.6474,25.6728,156097.0
2022-02-02 09:40:00,30.34,30.44,30.29,30.42,148385.0,25.6559,25.7404,25.6136,25.7235,148385.0
2022-02-02 09:45:00,30.42,30.44,30.34,30.38,83898.0,25.7235,25.7404,25.6559,25.6897,83898.0
2022-02-02 09:50:00,30.37,30.44,30.35,30.41,82908.0,25.6812,25.7404,25.6643,25.715,82908.0
2022-02-02 09:55:00,30.4,30.44,30.26,30.27,121212.0,25.7066,25.7404,25.5882,25.5967,121212.0
2022-02-02 10:00:00,30.26,30.29,30.22,30.26,165828.0,25.5882,25.6136,25.5544,25.5882,165828.0
2022-02-02 10:05:00,30.26,30.27,30.22,30.24,81468.0,25.5882,25.5967,25.5544,25.5713,81468.0
2022-02-02 10:10:00,30.23,30.3,30.19,30.27,114281.0,25.5628,25.622,25.529,25.5967,114281.0
2022-02-02 10:15:00,30.27,30.28,30.21,30.26,68926.0,25.5967,25.6051,25.5459,25.5882,68926.0
2022-02-02 10:20:00,30.26,30.3,30.24,30.26,77805.0,25.5882,25.622,25.5713,25.5882,77805.0
2022-02-02 10:25:00,30.26,30.27,30.21,30.21,47860.0,25.5882,25.5967,25.5459,25.5459,47860.0
2022-02-02 10:30:00,30.21,30.33,30.21,30.24,94424.0,25.5459,25.6474,25.5459,25.5713,94424.0
2022-02-02 10:35:00,30.24,30.29,30.22,30.28,97880.0,25.5713,25.6136,25.5544,25.6051,97880.0
2022-02-02 10:40:00,30.28,30.37,30.25,30.36,86768.0,25.6051,25.6812,25.5797,25.6728,86768.0
2022-02-02 10:45:00,30.35,30.44,30.34,30.4,101887.0,25.6643,25.7404,25.6559,25.7066,101887.0
2022-02-02 10:50:00,30.41,30.42,30.37,30.41,120966.0,25.715,25.7235,25.6812,25.715,120966.0
2022-02-02 10:55:00,30.41,30.48,30.41,30.46,90335.0,25.715,25.7742,25.715,25.7573,90335.0
2022-02-02 11:00:00,30.46,30.47,30.36,30.36,107155.0,25.7573,25.7658,25.6728,25.6728,107155.0
2022-02-02 11:05:00,30.37,30.37,30.31,30.33,58947.0,25.6812,25.6812,25.6305,25.6474,58947.0
2022-02-02 11:10:00,30.34,30.38,30.32,30.36,55260.0,25.6559,25.6897,25.6389,25.6728,55260.0
2022-02-02 11:15:00,30.35,30.38,30.25,30.26,243407.0,25.6643,25.6897,25.5797,25.5882,243407.0
2022-02-02 11:20:00,30.26,30.31,30.25,30.27,52401.0,25.5882,25.6305,25.5797,25.5967,52401.0
2022-02-02 11:25:00,30.27,30.36,30.24,30.36,68090.0,25.5967,25.6728,25.5713,25.6728,68090.0
2022-02-02 11:30:00,30.36,30.37,30.32,30.33,47110.0,25.6728,25.6812,25.6389,25.6474,47110.0
2022-02-02 11:35:00,30.33,30.36,30.3,30.3,51236.0,25.6474,25.6728,25.622,25.622,51236.0
2022-02-02 11:40:00,30.31,30.42,30.31,30.4,58169.0,25.6305,25.7235,25.6305,25.7066,58169.0
2022-02-02 11:45:00,30.39,30.43,30.37,30.42,77515.0,25.6981,25.732,25.6812,25.7235,77515.0
2022-02-02 11:50:00,30.42,30.43,30.41,30.42,28463.0,25.7235,25.732,25.715,25.7235,28463.0
2022-02-02 11:55:00,30.42,30.44,30.4,30.43,83196.0,25.7235,25.7404,25.7066,25.732,83196.0
2022-02-02 12:00:00,30.42,30.45,30.38,30.43,36749.0,25.7235,25.7489,25.6897,25.732,36749.0
2022-02-02 12:05:00,30.43,30.45,30.42,30.43,34490.0,25.732,25.7489,25.7235,25.732,34490.0
2022-02-02 12:10:00,30.43,30.46,30.42,30.45,25935.0,25.732,25.7573,25.7235,25.7489,25935.0
2022-02-02 12:15:00,30.45,30.47,30.4,30.41,46822.0,25.7489,25.7658,25.7066,25.715,46822.0
2022-02-02 12:20:00,30.41,30.41,30.35,30.36,32868.0,25.715,25.715,25.6643,25.6728,32868.0
2022-02-02 12:25:00,30.37,30.45,30.36,30.42,87378.0,25.6812,25.7489,25.6728,25.7235,87378.0
2022-02-02 12:30:00,30.42,30.44,30.4,30.44,32392.0,25.7235,25.7404,25.7066,25.7404,32392.0
2022-02-02 12:35:00,30.44,30.46,30.42,30.43,30774.0,25.7404,25.7573,25.7235,25.732,30774.0
2022-02-02 12:40:00,30.44,30.44,30.4,30.42,37658.0,25.7404,25.7404,25.7066,25.7235,37658.0
2022-02-02 12:45:00,30.42,30.42,30.35,30.37,38606.0,25.7235,25.7235,25.6643,25.6812,38606.0
2022-02-02 12:50:00,30.36,30.38,30.34,30.34,47573.0,25.6728,25.6897,25.6559,25.6559,47573.0
2022-02-02 12:55:00,30.35,30.38,30.35,30.38,40889.0,25.6643,25.6897,25.6643,25.6897,40889.0
2022-02-02 13:00:00,30.37,30.43,30.36,30.43,72882.0,25.6812,25.732,25.6728,25.732,72882.0
2022-02-02 13:05:00,30.43,30.48,30.42,30.45,92096.0,25.732,25.7742,25.7235,25.7489,92096.0
2022-02-02 13:10:00,30.45,30.48,30.43,30.48,44659.0,25.7489,25.7742,25.732,25.7742,44659.0
2022-02-02 13:15:00,30.48,30.52,30.47,30.5,43035.0,25.7742,25.8081,25.7658,25.7912,43035.0
2022-02-02 13:20:00,30.5,30.51,30.46,30.46,40696.0,25.7912,25.7996,25.7573,25.7573,40696.0
2022-02-02 13:25:00,30.46,30.48,30.42,30.47,46509.0,25.7573,25.7742,25.7235,25.7658,46509.0
2022-02-02 13:30:00,30.46,30.51,30.46,30.49,37304.0,25.7573,25.7996,25.7573,25.7827,37304.0
2022-02-02 13:35:00,30.5,30.55,30.49,30.53,44204.0,25.7912,25.8334,25.7827,25.8165,44204.0
2022-02-02 13:40:00,30.54,30.56,30.53,30.55,35650.0,25.825,25.8419,25.8165,25.8334,35650.0
2022-02-02 13:45:00,30.55,30.59,30.54,30.55,50667.0,25.8334,25.8673,25.825,25.8334,50667.0
2022-02-02 13:50:00,30.55,30.59,30.54,30.58,33978.0,25.8334,25.8673,25.825,25.8588,33978.0
2022-02-02 13:55:00,30.58,30.59,30.56,30.58,44006.0,25.8588,25.8673,25.8419,25.8588,44006.0
2022-02-02 14:00:00,30.58,30.63,30.55,30.62,68986.0,25.8588,25.9011,25.8334,25.8926,68986.0
2022-02-02 14:05:00,30.62,30.63,30.58,30.59,81503.0,25.8926,25.9011,25.8588,25.8673,81503.0
2022-02-02 14:10:00,30.59,30.59,30.54,30.55,51301.0,25.8673,25.8673,25.825,25.8334,51301.0
2022-02-02 14:15:00,30.55,30.56,30.51,30.53,80511.0,25.8334,25.8419,25.7996,25.8165,80511.0
2022-02-02 14:20:00,30.54,30.54,30.5,30.53,30892.0,25.825,25.825,25.7912,25.8165,30892.0
2022-02-02 14:25:00,30.53,30.57,30.53,30.55,41017.0,25.8165,25.8503,25.8165,25.8334,41017.0
2022-02-02 14:30:00,30.55,30.59,30.55,30.58,50618.0,25.8334,25.8673,25.8334,25.8588,50618.0
2022-02-02 14:35:00,30.58,30.59,30.56,30.58,46538.0,25.8588,25.8673,25.8419,25.8588,46538.0
2022-02-02 14:40:00,30.58,30.64,30.58,30.62,35577.0,25.8588,25.9095,25.8588,25.8926,35577.0
2022-02-02 14:45:00,30.62,30.62,30.58,30.59,38983.0,25.8926,25.8926,25.8588,25.8673,38983.0
2022-02-02 14:50:00,30.59,30.61,30.58,30.6,33996.0,25.8673,25.8842,25.8588,25.8757,33996.0
2022-02-02 14:55:00,30.6,30.6,30.55,30.57,42535.0,25.8757,25.8757,25.8334,25.8503,42535.0
2022-02-02 15:00:00,30.56,30.61,30.55,30.59,46120.0,25.8419,25.8842,25.8334,25.8673,46120.0
2022-02-02 15:05:00,30.59,30.61,30.56,30.57,27472.0,25.8673,25.8842,25.8419,25.8503,27472.0
2022-02-02 15:10:00,30.56,30.58,30.54,30.57,66456.0,25.8419,25.8588,25.825,25.8503,66456.0
2022-02-02 15:15:00,30.57,30.62,30.56,30.62,82091.0,25.8503,25.8926,25.8419,25.8926,82091.0
2022-02-02 15:20:00,30.62,30.62,30.59,30.61,68097.0,25.8926,25.8926,25.8673,25.8842,68097.0
2022-02-02 15:25:00,30.62,30.64,30.6,30.63,53600.0,25.8926,25.9095,25.8757,25.9011,53600.0
2022-02-02 15:30:00,30.63,30.64,30.61,30.64,102458.0,25.9011,25.9095,25.8842,25.9095,102458.0
2022-02-02 15:35:00,30.64,30.7,30.62,30.65,127538.0,25.9095,25.9603,25.8926,25.918,127538.0
2022-02-02 15:40:00,30.65,30.68,30.64,30.67,69873.0,25.918,25.9434,25.9095,25.9349,69873.0
2022-02-02 15:45:00,30.68,30.71,30.66,30.67,135460.0,25.9434,25.9687,25.9264,25.9349,135460.0
2022-02-02 15:50:00,30.67,30.68,30.63,30.63,222735.0,25.9349,25.9434,25.9011,25.9011,222735.0
2022-02-02 15:55:00,30.64,30.68,30.63,30.67,525977.0,25.9095,25.9434,25.9011,25.9349,525977.0
2022-02-03 09:30:00,30.58,30.63,30.36,30.38,152061.0,25.8588,25.9011,25.6728,25.6897,152061.0
2022-02-03 09:35:00,30.39,30.43,30.35,30.4,72873.0,25.6981,25.732,25.6643,25.7066,72873.0
2022-02-03 09:40:00,30.4,30.47,30.37,30.46,107971.0,25.7066,25.7658,25.6812,25.7573,107971.0
2022-02-03 09:45:00,30.46,30.47,30.37,30.42,76560.0,25.7573,25.7658,25.6812,25.7235,76560.0
2022-02-03 09:50:00,30.42,30.47,30.35,30.36,86939.0,25.7235,25.7658,25.6643,25.6728,86939.0
2022-02-03 09:55:00,30.36,30.44,30.32,30.34,69827.0,25.6728,25.7404,25.6389,25.6559,69827.0
2022-02-03 10:00:00,30.34,30.37,30.29,30.29,104928.0,25.6559,25.6812,25.6136,25.6136,104928.0
2022-02-03 10:05:00,30.29,30.37,30.29,30.33,71986.0,25.6136,25.6812,25.6136,25.6474,71986.0
2022-02-03 10:10:00,30.32,30.38,30.29,30.37,41922.0,25.6389,25.6897,25.6136,25.6812,41922.0
2022-02-03 10:15:00,30.38,30.45,30.35,30.36,109088.0,25.6897,25.7489,25.6643,25.6728,109088.0
2022-02-03 10:20:00,30.37,30.4,30.26,30.28,86068.0,25.6812,25.7066,25.5882,25.6051,86068.0
2022-02-03 10:25:00,30.28,30.33,30.27,30.31,51901.0,25.6051,25.6474,25.5967,25.6305,51901.0
2022-02-03 10:30:00,30.3,30.32,30.22,30.25,83229.0,25.622,25.6389,25.5544,25.5797,83229.0
2022-02-03 10:35:00,30.25,30.25,30.17,30.21,75107.0,25.5797,25.5797,25.5121,25.5459,75107.0
2022-02-03 10:40:00,30.21,30.33,30.21,30.33,64833.0,25.5459,25.6474,25.5459,25.6474,64833.0
2022-02-03 10:45:00,30.32,30.35,30.28,30.3,58955.0,25.6389,25.6643,25.6051,25.622,58955.0
2022-02-03 10:50:00,30.3,30.38,30.3,30.36,81694.0,25.622,25.6897,25.622,25.6728,81694.0
2022-02-03 10:55:00,30.36,30.39,30.34,30.36,80318.0,25.6728,25.6981,25.6559,25.6728,80318.0
2022-02-03 11:00:00,30.36,30.4,30.33,30.36,58309.0,25.6728,25.7066,25.6474,25.6728,58309.0
2022-02-03 11:05:00,30.36,30.41,30.33,30.41,47705.0,25.6728,25.715,25.6474,25.715,47705.0
2022-02-03 11:10:00,30.41,30.46,30.4,30.46,35526.0,25.715,25.7573,25.7066,25.7573,35526.0
2022-02-03 11:15:00,30.45,30.46,30.39,30.41,61106.0,25.7489,25.7573,25.6981,25.715,61106.0
2022-02-03 11:20:00,30.4,30.4,30.35,30.36,31392.0,25.7066,25.7066,25.6643,25.6728,31392.0
2022-02-03 11:25:00,30.36,30.41,30.35,30.38,67226.0,25.6728,25.715,25.6643,25.6897,67226.0
2022-02-03 11:30:00,30.38,30.44,30.36,30.37,44205.0,25.6897,25.7404,25.6728,25.6812,44205.0
2022-02-03 11:35:00,30.37,30.38,30.29,30.31,65138.0,25.6812,25.6897,25.6136,25.6305,65138.0
2022-02-03 11:40:00,30.3,30.32,30.19,30.2,103711.0,25.622,25.6389,25.529,25.5375,103711.0
2022-02-03 11:45:00,30.2,30.22,30.16,30.21,144453.0,25.5375,25.5544,25.5036,25.5459,144453.0
2022-02-03 11:50:00,30.22,30.33,30.21,30.32,75820.0,25.5544,25.6474,25.5459,25.6389,75820.0
2022-02-03 11:55:00,30.32,30.36,30.3,30.34,68687.0,25.6389,25.6728,25.622,25.6559,68687.0
2022-02-03 12:00:00,30.34,30.41,30.33,30.34,53629.0,25.6559,25.715,25.6474,25.6559,53629.0
2022-02-03 12:05:00,30.34,30.36,30.32,30.34,43975.0,25.6559,25.6728,25.6389,25.6559,43975.0
2022-02-03 12:10:00,30.34,30.35,30.3,30.33,53110.0,25.6559,25.6643,25.622,25.6474,53110.0
2022-02-03 12:15:00,30.33,30.35,30.28,30.28,56804.0,25.6474,25.6643,25.6051,25.6051,56804.0
2022-02-03 12:20:00,30.28,30.34,30.26,30.27,56932.0,25.6051,25.6559,25.5882,25.5967,56932.0
2022-02-03 12:25:00,30.27,30.31,30.26,30.29,51784.0,25.5967,25.6305,25.5882,25.6136,51784.0
2022-02-03 12:30:00,30.29,30.31,30.27,30.3,71033.0,25.6136,25.6305,25.5967,25.622,71033.0
2022-02-03 12:35:00,30.31,30.37,30.3,30.36,45704.0,25.6305,25.6812,25.622,25.6728,45704.0
2022-02-03 12:40:00,30.36,30.36,30.31,30.31,50489.0,25.6728,25.6728,25.6305,25.6305,50489.0
2022-02-03 12:45:00,30.32,30.32,30.22,30.24,48005.0,25.6389,25.6389,25.5544,25.5713,48005.0
2022-02-03 12:50:00,30.24,30.28,30.23,30.25,57359.0,25.5713,25.6051,25.5628,25.5797,57359.0
2022-02-03 12:55:00,30.25,30.27,30.23,30.26,35519.0,25.5797,25.5967,25.5628,25.5882,35519.0
2022-02-03 13:00:00,30.26,30.26,30.17,30.18,60003.0,25.5882,25.5882,25.5121,25.5206,60003.0
2022-02-03 13:05:00,30.18,30.22,30.13,30.14,138355.0,25.5206,25.5544,25.4783,25.4867,138355.0
2022-02-03 13:10:00,30.13,30.15,30.09,30.12,129648.0,25.4783,25.4952,25.4445,25.4698,129648.0
2022-02-03 13:15:00,30.12,30.17,30.11,30.14,151042.0,25.4698,25.5121,25.4614,25.4867,151042.0
2022-02-03 13:20:00,30.13,30.19,30.13,30.19,162335.0,25.4783,25.529,25.4783,25.529,162335.0
2022-02-03 13:25:00,30.19,30.2,30.13,30.15,74623.0,25.529,25.5375,25.4783,25.4952,74623.0
2022-02-03 13:30:00,30.15,30.21,30.14,30.2,64354.0,25.4952,25.5459,25.4867,25.5375,64354.0
2022-02-03 13:35:00,30.2,30.24,30.2,30.21,43004.0,25.5375,25.5713,25.5375,25.5459,43004.0
2022-02-03 13:40:00,30.21,30.25,30.21,30.21,81888.0,25.5459,25.5797,25.5459,25.5459,81888.0
2022-02-03 13:45:00,30.22,30.23,30.2,30.2,55823.0,25.5544,25.5628,25.5375,25.5375,55823.0
2022-02-03 13:50:00,30.2,30.24,30.19,30.22,104783.0,25.5375,25.5713,25.529,25.5544,104783.0
2022-02-03 13:55:00,30.22,30.31,30.21,30.28,104863.0,25.5544,25.6305,25.5459,25.6051,104863.0
2022-02-03 14:00:00,30.29,30.34,30.28,30.32,120782.0,25.6136,25.6559,25.6051,25.6389,120782.0
2022-02-03 14:05:00,30.32,30.38,30.31,30.37,66777.0,25.6389,25.6897,25.6305,25.6812,66777.0
2022-02-03 14:10:00,30.38,30.4,30.36,30.39,67754.0,25.6897,25.7066,25.6728,25.6981,67754.0
2022-02-03 14:15:00,30.39,30.44,30.37,30.43,71002.0,25.6981,25.7404,25.6812,25.732,71002.0
2022-02-03 14:20:00,30.43,30.45,30.41,30.42,95690.0,25.732,25.7489,25.715,25.7235,95690.0
2022-02-03 14:25:00,30.42,30.43,30.34,30.36,119587.0,25.7235,25.732,25.6559,25.6728,119587.0
2022-02-03 14:30:00,30.35,30.36,30.29,30.34,114368.0,25.6643,25.6728,25.6136,25.6559,114368.0
2022-02-03 14:35:00,30.34,30.35,30.29,30.31,126871.0,25.6559,25.6643,25.6136,25.6305,126871.0
2022-02-03 14:40:00,30.3,30.31,30.21,30.22,100207.0,25.622,25.6305,25.5459,25.5544,100207.0
2022-02-03 14:45:00,30.21,30.26,30.2,30.25,97378.0,25.5459,25.5882,25.5375,25.5797,97378.0
2022-02-03 14:50:00,30.26,30.28,30.24,30.26,104559.0,25.5882,25.6051,25.5713,25.5882,104559.0
2022-02-03 14:55:00,30.25,30.31,30.24,30.3,71821.0,25.5797,25.6305,25.5713,25.622,71821.0
2022-02-03 15:00:00,30.3,30.31,30.24,30.25,85687.0,25.622,25.6305,25.5713,25.5797,85687.0
2022-02-03 15:05:00,30.25,30.27,30.24,30.25,52657.0,25.5797,25.5967,25.5713,25.5797,52657.0
2022-02-03 15:10:00,30.24,30.31,30.24,30.31,98865.0,25.5713,25.6305,25.5713,25.6305,98865.0
2022-02-03 15:15:00,30.31,30.36,30.31,30.35,120687.0,25.6305,25.6728,25.6305,25.6643,120687.0
2022-02-03 15:20:00,30.35,30.41,30.34,30.4,81134.0,25.6643,25.715,25.6559,25.7066,81134.0
2022-02-03 15:25:00,30.4,30.4,30.34,30.37,86774.0,25.7066,25.7066,25.6559,25.6812,86774.0
2022-02-03 15:30:00,30.37,30.41,30.36,30.37,113157.0,25.6812,25.715,25.6728,25.6812,113157.0
2022-02-03 15:35:00,30.37,30.37,30.29,30.3,101680.0,25.6812,25.6812,25.6136,25.622,101680.0
2022-02-03 15:40:00,30.29,30.32,30.28,30.3,126386.0,25.6136,25.6389,25.6051,25.622,126386.0
2022-02-03 15:45:00,30.3,30.3,30.26,30.28,185549.0,25.622,25.622,25.5882,25.6051,185549.0
2022-02-03 15:50:00,30.27,30.29,30.24,30.28,253274.0,25.5967,25.6136,25.5713,25.6051,253274.0
2022-02-03 15:55:00,30.28,30.34,30.27,30.31,746164.0,25.6051,25.6559,25.5967,25.6305,746164.0
2022-02-04 09:30:00,30.47,30.55,30.43,30.5,118776.0,25.7658,25.8334,25.732,25.7912,118776.0
2022-02-04 09:35:00,30.51,30.69,30.49,30.66,79184.0,25.7996,25.9518,25.7827,25.9264,79184.0
2022-02-04 09:40:00,30.65,30.75,30.64,30.66,114256.0,25.918,26.0026,25.9095,25.9264,114256.0
2022-02-04 09:45:00,30.67,30.69,30.55,30.56,101027.0,25.9349,25.9518,25.8334,25.8419,101027.0
2022-02-04 09:50:00,30.57,30.72,30.56,30.7,84669.0,25.8503,25.9772,25.8419,25.9603,84669.0
2022-02-04 09:55:00,30.71,30.76,30.71,30.75,63865.0,25.9687,26.011,25.9687,26.0026,63865.0
2022-02-04 10:00:00,30.76,30.82,30.74,30.77,142009.0,26.011,26.0617,25.9941,26.0195,142009.0
2022-02-04 10:05:00,30.78,30.84,30.76,30.82,94080.0,26.0279,26.0787,26.011,26.0617,94080.0
2022-02-04 10:10:00,30.83,30.89,30.79,30.87,109559.0,26.0702,26.1209,26.0364,26.104,109559.0
2022-02-04 10:15:00,30.88,30.92,30.87,30.89,111236.0,26.1125,26.1463,26.104,26.1209,111236.0
2022-02-04 10:20:00,30.89,30.91,30.82,30.85,113901.0,26.1209,26.1379,26.0617,26.0871,113901.0
2022-02-04 10:25:00,30.84,30.88,30.73,30.74,57573.0,26.0787,26.1125,25.9856,25.9941,57573.0
2022-02-04 10:30:00,30.73,30.76,30.68,30.73,53783.0,25.9856,26.011,25.9434,25.9856,53783.0
2022-02-04 10:35:00,30.72,30.74,30.56,30.59,105560.0,25.9772,25.9941,25.8419,25.8673,105560.0
2022-02-04 10:40:00,30.58,30.58,30.49,30.52,75870.0,25.8588,25.8588,25.7827,25.8081,75870.0
2022-02-04 10:45:00,30.51,30.51,30.38,30.39,113660.0,25.7996,25.7996,25.6897,25.6981,113660.0
2022-02-04 10:50:00,30.38,30.43,30.36,30.41,110573.0,25.6897,25.732,25.6728,25.715,110573.0
2022-02-04 10:55:00,30.41,30.43,30.37,30.39,76069.0,25.715,25.732,25.6812,25.6981,76069.0
2022-02-04 11:00:00,30.39,30.45,30.36,30.42,53576.0,25.6981,25.7489,25.6728,25.7235,53576.0
2022-02-04 11:05:00,30.43,30.45,30.42,30.45,76033.0,25.732,25.7489,25.7235,25.7489,76033.0
2022-02-04 11:10:00,30.44,30.45,30.33,30.38,95896.0,25.7404,25.7489,25.6474,25.6897,95896.0
2022-02-04 11:15:00,30.38,30.43,30.34,30.4,90160.0,25.6897,25.732,25.6559,25.7066,90160.0
2022-02-04 11:20:00,30.4,30.44,30.39,30.41,76201.0,25.7066,25.7404,25.6981,25.715,76201.0
2022-02-04 11:25:00,30.41,30.5,30.4,30.47,69131.0,25.715,25.7912,25.7066,25.7658,69131.0
2022-02-04 11:30:00,30.47,30.48,30.4,30.46,44327.0,25.7658,25.7742,25.7066,25.7573,44327.0
2022-02-04 11:35:00,30.46,30.53,30.45,30.53,53103.0,25.7573,25.8165,25.7489,25.8165,53103.0
2022-02-04 11:40:00,30.53,30.58,30.52,30.58,34634.0,25.8165,25.8588,25.8081,25.8588,34634.0
2022-02-04 11:45:00,30.57,30.61,30.52,30.55,32996.0,25.8503,25.8842,25.8081,25.8334,32996.0
2022-02-04 11:50:00,30.55,30.6,30.54,30.6,52784.0,25.8334,25.8757,25.825,25.8757,52784.0
2022-02-04 11:55:00,30.6,30.63,30.56,30.57,42009.0,25.8757,25.9011,25.8419,25.8503,42009.0
2022-02-04 12:00:00,30.57,30.6,30.53,30.57,49471.0,25.8503,25.8757,25.8165,25.8503,49471.0
2022-02-04 12:05:00,30.57,30.57,30.53,30.56,58362.0,25.8503,25.8503,25.8165,25.8419,58362.0
2022-02-04 12:10:00,30.55,30.59,30.51,30.56,43072.0,25.8334,25.8673,25.7996,25.8419,43072.0
2022-02-04 12:15:00,30.56,30.58,30.51,30.54,45590.0,25.8419,25.8588,25.7996,25.825,45590.0
2022-02-04 12:20:00,30.54,30.57,30.52,30.56,39428.0,25.825,25.8503,25.8081,25.8419,39428.0
2022-02-04 12:25:00,30.57,30.58,30.54,30.56,67544.0,25.8503,25.8588,25.825,25.8419,67544.0
2022-02-04 12:30:00,30.57,30.61,30.56,30.61,51043.0,25.8503,25.8842,25.8419,25.8842,51043.0
2022-02-04 12:35:00,30.61,30.61,30.56,30.57,56238.0,25.8842,25.8842,25.8419,25.8503,56238.0
2022-02-04 12:40:00,30.58,30.59,30.53,30.55,49548.0,25.8588,25.8673,25.8165,25.8334,49548.0
2022-02-04 12:45:00,30.55,30.56,30.48,30.49,58616.0,25.8334,25.8419,25.7742,25.7827,58616.0
2022-02-04 12:50:00,30.49,30.49,30.43,30.45,55257.0,25.7827,25.7827,25.732,25.7489,55257.0
2022-02-04 12:55:00,30.46,30.48,30.43,30.48,39056.0,25.7573,25.7742,25.732,25.7742,39056.0
2022-02-04 13:00:00,30.48,30.53,30.47,30.53,63555.0,25.7742,25.8165,25.7658,25.8165,63555.0
2022-02-04 13:05:00,30.53,30.54,30.5,30.53,78096.0,25.8165,25.825,25.7912,25.8165,78096.0
2022-02-04 13:10:00,30.53,30.54,30.49,30.51,66584.0,25.8165,25.825,25.7827,25.7996,66584.0
2022-02-04 13:15:00,30.51,30.52,30.48,30.52,39836.0,25.7996,25.8081,25.7742,25.8081,39836.0
2022-02-04 13:20:00,30.52,30.55,30.49,30.54,64485.0,25.8081,25.8334,25.7827,25.825,64485.0
2022-02-04 13:25:00,30.54,30.54,30.5,30.53,40543.0,25.825,25.825,25.7912,25.8165,40543.0
2022-02-04 13:30:00,30.53,30.57,30.51,30.57,47462.0,25.8165,25.8503,25.7996,25.8503,47462.0
2022-02-04 13:35:00,30.57,30.62,30.57,30.62,42635.0,25.8503,25.8926,25.8503,25.8926,42635.0
2022-02-04 13:40:00,30.61,30.69,30.61,30.68,69892.0,25.8842,25.9518,25.8842,25.9434,69892.0
2022-02-04 13:45:00,30.69,30.69,30.62,30.67,65988.0,25.9518,25.9518,25.8926,25.9349,65988.0
2022-02-04 13:50:00,30.67,30.7,30.64,30.66,135353.0,25.9349,25.9603,25.9095,25.9264,135353.0
2022-02-04 13:55:00,30.66,30.69,30.62,30.69,128202.0,25.9264,25.9518,25.8926,25.9518,128202.0
2022-02-04 14:00:00,30.69,30.69,30.63,30.63,77346.0,25.9518,25.9518,25.9011,25.9011,77346.0
2022-02-04 14:05:00,30.63,30.66,30.63,30.66,109217.0,25.9011,25.9264,25.9011,25.9264,109217.0
2022-02-04 14:10:00,30.66,30.66,30.62,30.65,69944.0,25.9264,25.9264,25.8926,25.918,69944.0
2022-02-04 14:15:00,30.65,30.67,30.6,30.6,71059.0,25.918,25.9349,25.8757,25.8757,71059.0
2022-02-04 14:20:00,30.6,30.64,30.6,30.62,122367.0,25.8757,25.9095,25.8757,25.8926,122367.0
2022-02-04 14:25:00,30.61,30.65,30.6,30.63,105875.0,25.8842,25.918,25.8757,25.9011,105875.0
2022-02-04 14:30:00,30.63,30.65,30.61,30.65,145645.0,25.9011,25.918,25.8842,25.918,145645.0
2022-02-04 14:35:00,30.65,30.68,30.64,30.67,113257.0,25.918,25.9434,25.9095,25.9349,113257.0
2022-02-04 14:40:00,30.67,30.7,30.66,30.67,117185.0,25.9349,25.9603,25.9264,25.9349,117185.0
2022-02-04 14:45:00,30.67,30.68,30.66,30.67,117128.0,25.9349,25.9434,25.9264,25.9349,117128.0
2022-02-04 14:50:00,30.67,30.71,30.66,30.71,78055.0,25.9349,25.9687,25.9264,25.9687,78055.0
2022-02-04 14:55:00,30.71,30.73,30.69,30.71,88614.0,25.9687,25.9856,25.9518,25.9687,88614.0
2022-02-04 15:00:00,30.71,30.73,30.69,30.72,195957.0,25.9687,25.9856,25.9518,25.9772,195957.0
2022-02-04 15:05:00,30.73,30.76,30.71,30.75,87911.0,25.9856,26.011,25.9687,26.0026,87911.0
2022-02-04 15:10:00,30.75,30.77,30.73,30.76,180758.0,26.0026,26.0195,25.9856,26.011,180758.0
2022-02-04 15:15:00,30.77,30.77,30.72,30.75,152501.0,26.0195,26.0195,25.9772,26.0026,152501.0
2022-02-04 15:20:00,30.74,30.77,30.72,30.77,126844.0,25.9941,26.0195,25.9772,26.0195,126844.0
2022-02-04 15:25:00,30.77,30.81,30.76,30.79,129305.0,26.0195,26.0533,26.011,26.0364,129305.0
2022-02-04 15:30:00,30.79,30.83,30.79,30.81,136756.0,26.0364,26.0702,26.0364,26.0533,136756.0
2022-02-04 15:35:00,30.81,30.81,30.77,30.79,122450.0,26.0533,26.0533,26.0195,26.0364,122450.0
2022-02-04 15:40:00,30.79,30.79,30.73,30.75,169699.0,26.0364,26.0364,25.9856,26.0026,169699.0
2022-02-04 15:45:00,30.75,30.75,30.66,30.7,204753.0,26.0026,26.0026,25.9264,25.9603,204753.0
2022-02-04 15:50:00,30.69,30.72,30.66,30.68,275522.0,25.9518,25.9772,25.9264,25.9434,275522.0
2022-02-04 15:55:00,30.68,30.68,30.57,30.59,611726.0,25.9434,25.9434,25.8503,25.8673,611726.0
2022-02-07 09:30:00,30.55,30.61,30.43,30.47,131212.0,25.8334,25.8842,25.732,25.7658,131212.0
2022-02-07 09:35:00,30.46,30.52,30.33,30.44,229319.0,25.7573,25.8081,25.6474,25.7404,229319.0
2022-02-07 09:40:00,30.43,30.57,30.42,30.53,129118.0,25.732,25.8503,25.7235,25.8165,129118.0
2022-02-07 09:45:00,30.55,30.67,30.54,30.63,49317.0,25.8334,25.9349,25.825,25.9011,49317.0
2022-02-07 09:50:00,30.64,30.69,30.6,30.64,110943.0,25.9095,25.9518,25.8757,25.9095,110943.0
2022-02-07 09:55:00,30.64,30.71,30.61,30.71,70481.0,25.9095,25.9687,25.8842,25.9687,70481.0
2022-02-07 10:00:00,30.71,30.73,30.63,30.65,100647.0,25.9687,25.9856,25.9011,25.918,100647.0
2022-02-07 10:05:00,30.65,30.66,30.58,30.58,71113.0,25.918,25.9264,25.8588,25.8588,71113.0
2022-02-07 10:10:00,30.59,30.61,30.55,30.57,76635.0,25.8673,25.8842,25.8334,25.8503,76635.0
2022-02-07 10:15:00,30.57,30.59,30.53,30.57,76712.0,25.8503,25.8673,25.8165,25.8503,76712.0
2022-02-07 10:20:00,30.56,30.66,30.55,30.63,70886.0,25.8419,25.9264,25.8334,25.9011,70886.0
2022-02-07 10:25:00,30.63,30.65,30.61,30.62,42414.0,25.9011,25.918,25.8842,25.8926,42414.0
2022-02-07 10:30:00,30.61,30.73,30.6,30.72,101825.0,25.8842,25.9856,25.8757,25.9772,101825.0
2022-02-07 10:35:00,30.72,30.73,30.63,30.64,60615.0,25.9772,25.9856,25.9011,25.9095,60615.0
2022-02-07 10:40:00,30.65,30.7,30.63,30.69,64499.0,25.918,25.9603,25.9011,25.9518,64499.0
2022-02-07 10:45:00,30.7,30.83,30.69,30.8,145042.0,25.9603,26.0702,25.9518,26.0448,145042.0
2022-02-07 10:50:00,30.8,30.83,30.75,30.76,201051.0,26.0448,26.0702,26.0026,26.011,201051.0
2022-02-07 10:55:00,30.76,30.8,30.73,30.78,86611.0,26.011,26.0448,25.9856,26.0279,86611.0
2022-02-07 11:00:00,30.76,30.77,30.69,30.73,55350.0,26.011,26.0195,25.9518,25.9856,55350.0
2022-02-07 11:05:00,30.73,30.8,30.72,30.79,87273.0,25.9856,26.0448,25.9772,26.0364,87273.0
2022-02-07 11:10:00,30.79,30.86,30.78,30.85,96958.0,26.0364,26.0956,26.0279,26.0871,96958.0
2022-02-07 11:15:00,30.84,30.89,30.83,30.87,89120.0,26.0787,26.1209,26.0702,26.104,89120.0
2022-02-07 11:20:00,30.88,30.9,30.84,30.9,84190.0,26.1125,26.1294,26.0787,26.1294,84190.0
2022-02-07 11:25:00,30.9,30.93,30.89,30.9,85999.0,26.1294,26.1548,26.1209,26.1294,85999.0
2022-02-07 11:30:00,30.9,30.92,30.81,30.83,88240.0,26.1294,26.1463,26.0533,26.0702,88240.0
2022-02-07 11:35:00,30.83,30.85,30.75,30.78,74355.0,26.0702,26.0871,26.0026,26.0279,74355.0
2022-02-07 11:40:00,30.78,30.81,30.74,30.75,122876.0,26.0279,26.0533,25.9941,26.0026,122876.0
2022-02-07 11:45:00,30.75,30.82,30.75,30.82,98843.0,26.0026,26.0617,26.0026,26.0617,98843.0
2022-02-07 11:50:00,30.82,30.83,30.79,30.82,47605.0,26.0617,26.0702,26.0364,26.0617,47605.0
2022-02-07 11:55:00,30.81,30.89,30.81,30.88,57044.0,26.0533,26.1209,26.0533,26.1125,57044.0
2022-02-07 12:00:00,30.88,30.88,30.81,30.88,61064.0,26.1125,26.1125,26.0533,26.1125,61064.0
2022-02-07 12:05:00,30.88,30.88,30.78,30.78,67694.0,26.1125,26.1125,26.0279,26.0279,67694.0
2022-02-07 12:10:00,30.79,30.8,30.73,30.75,87907.0,26.0364,26.0448,25.9856,26.0026,87907.0
2022-02-07 12:15:00,30.75,30.8,30.74,30.79,56191.0,26.0026,26.0448,25.9941,26.0364,56191.0
2022-02-07 12:20:00,30.79,30.82,30.78,30.8,55725.0,26.0364,26.0617,26.0279,26.0448,55725.0
2022-02-07 12:25:00,30.8,30.8,30.73,30.76,42350.0,26.0448,26.0448,25.9856,26.011,42350.0
2022-02-07 12:30:00,30.76,30.78,30.73,30.76,57933.0,26.011,26.0279,25.9856,26.011,57933.0
2022-02-07 12:35:00,30.77,30.81,30.75,30.76,59799.0,26.0195,26.0533,26.0026,26.011,59799.0
2022-02-07 12:40:00,30.76,30.81,30.76,30.8,55572.0,26.011,26.0533,26.011,26.0448,55572.0
2022-02-07 12:45:00,30.8,30.86,30.79,30.85,67348.0,26.0448,26.0956,26.0364,26.0871,67348.0
2022-02-07 12:50:00,30.84,30.85,30.78,30.8,65406.0,26.0787,26.0871,26.0279,26.0448,65406.0
2022-02-07 12:55:00,30.8,30.82,30.78,30.78,60103.0,26.0448,26.0617,26.0279,26.0279,60103.0
2022-02-07 13:00:00,30.78,30.85,30.78,30.83,62951.0,26.0279,26.0871,26.0279,26.0702,62951.0
2022-02-07 13:05:00,30.83,30.87,30.82,30.85,81496.0,26.0702,26.104,26.0617,26.0871,81496.0
2022-02-07 13:10:00,30.85,30.91,30.84,30.9,45490.0,26.0871,26.1379,26.0787,26.1294,45490.0
2022-02-07 13:15:00,30.89,30.9,30.86,30.87,78610.0,26.1209,26.1294,26.0956,26.104,78610.0
2022-02-07 13:20:00,30.86,30.88,30.82,30.84,46620.0,26.0956,26.1125,26.0617,26.0787,46620.0
2022-02-07 13:25:00,30.84,30.84,30.79,30.8,50757.0,26.0787,26.0787,26.0364,26.0448,50757.0
2022-02-07 13:30:00,30.8,30.85,30.8,30.83,54023.0,26.0448,26.0871,26.0448,26.0702,54023.0
2022-02-07 13:35:00,30.82,30.87,30.81,30.86,95782.0,26.0617,26.104,26.0533,26.0956,95782.0
2022-02-07 13:40:00,30.87,30.92,30.85,30.89,104074.0,26.104,26.1463,26.0871,26.1209,104074.0
2022-02-07 13:45:00,30.89,30.9,30.86,30.89,78450.0,26.1209,26.1294,26.0956,26.1209,78450.0
2022-02-07 13:50:00,30.88,30.89,30.84,30.85,71839.0,26.1125,26.1209,26.0787,26.0871,71839.0
2022-02-07 13:55:00,30.85,30.86,30.84,30.85,80553.0,26.0871,26.0956,26.0787,26.0871,80553.0
2022-02-07 14:00:00,30.84,30.85,30.83,30.84,96153.0,26.0787,26.0871,26.0702,26.0787,96153.0
2022-02-07 14:05:00,30.84,30.84,30.8,30.82,58021.0,26.0787,26.0787,26.0448,26.0617,58021.0
2022-02-07 14:10:00,30.82,30.85,30.8,30.85,112730.0,26.0617,26.0871,26.0448,26.0871,112730.0
2022-02-07 14:15:00,30.85,30.87,30.82,30.87,80919.0,26.0871,26.104,26.0617,26.104,80919.0
2022-02-07 14:20:00,30.86,30.89,30.84,30.89,70337.0,26.0956,26.1209,26.0787,26.1209,70337.0
2022-02-07 14:25:00,30.89,30.9,30.87,30.89,55314.0,26.1209,26.1294,26.104,26.1209,55314.0
2022-02-07 14:30:00,30.89,30.91,30.87,30.91,58334.0,26.1209,26.1379,26.104,26.1379,58334.0
2022-02-07 14:35:00,30.91,30.95,30.9,30.92,56715.0,26.1379,26.1717,26.1294,26.1463,56715.0
2022-02-07 14:40:00,30.92,30.92,30.87,30.91,144792.0,26.1463,26.1463,26.104,26.1379,144792.0
2022-02-07 14:45:00,30.9,30.92,30.86,30.89,71039.0,26.1294,26.1463,26.0956,26.1209,71039.0
2022-02-07 14:50:00,30.89,30.92,30.88,30.89,178976.0,26.1209,26.1463,26.1125,26.1209,178976.0
2022-02-07 14:55:00,30.9,30.92,30.85,30.89,404659.0,26.1294,26.1463,26.0871,26.1209,404659.0
2022-02-07 15:00:00,30.89,30.92,30.86,30.91,99823.0,26.1209,26.1463,26.0956,26.1379,99823.0
2022-02-07 15:05:00,30.91,30.92,30.89,30.9,105212.0,26.1379,26.1463,26.1209,26.1294,105212.0
2022-02-07 15:10:00,30.91,30.95,30.89,30.95,164686.0,26.1379,26.1717,26.1209,26.1717,164686.0
2022-02-07 15:15:00,30.95,30.99,30.94,30.96,91371.0,26.1717,26.2055,26.1632,26.1801,91371.0
2022-02-07 15:20:00,30.96,31.01,30.94,30.99,275534.0,26.1801,26.2224,26.1632,26.2055,275534.0
2022-02-07 15:25:00,30.99,31.02,30.96,30.97,115997.0,26.2055,26.2309,26.1801,26.1886,115997.0
2022-02-07 15:30:00,30.96,31.01,30.96,31.0,89370.0,26.1801,26.2224,26.1801,26.214,89370.0
2022-02-07 15:35:00,30.99,31.0,30.9,30.91,112796.0,26.2055,26.214,26.1294,26.1379,112796.0
2022-02-07 15:40:00,30.91,30.91,30.86,30.87,84414.0,26.1379,26.1379,26.0956,26.104,84414.0
2022-02-07 15:45:00,30.86,30.86,30.77,30.77,179540.0,26.0956,26.0956,26.0195,26.0195,179540.0
2022-02-07 15:50:00,30.78,30.86,30.71,30.72,268700.0,26.0279,26.0956,25.9687,25.9772,268700.0
2022-02-07 15:55:00,30.73,30.73,30.68,30.71,696371.0,25.9856,25.9856,25.9434,25.9687,696371.0
2022-02-08 09:30:00,30.77,30.81,30.59,30.64,202533.0,26.0195,26.0533,25.8673,25.9095,202533.0
2022-02-08 09:35:00,30.63,30.68,30.51,30.68,70793.0,25.9011,25.9434,25.7996,25.9434,70793.0
2022-02-08 09:40:00,30.67,30.7,30.55,30.56,96997.0,25.9349,25.9603,25.8334,25.8419,96997.0
2022-02-08 09:45:00,30.57,30.75,30.53,30.53,112652.0,25.8503,26.0026,25.8165,25.8165,112652.0
2022-02-08 09:50:00,30.52,30.52,30.34,30.36,89868.0,25.8081,25.8081,25.6559,25.6728,89868.0
2022-02-08 09:55:00,30.36,30.38,30.3,30.36,53245.0,25.6728,25.6897,25.622,25.6728,53245.0
2022-02-08 10:00:00,30.36,30.39,30.29,30.35,88204.0,25.6728,25.6981,25.6136,25.6643,88204.0
2022-02-08 10:05:00,30.35,30.45,30.35,30.35,61338.0,25.6643,25.7489,25.6643,25.6643,61338.0
2022-02-08 10:10:00,30.35,30.44,30.32,30.43,52315.0,25.6643,25.7404,25.6389,25.732,52315.0
2022-02-08 10:15:00,30.43,30.46,30.39,30.4,117163.0,25.732,25.7573,25.6981,25.7066,117163.0
2022-02-08 10:20:00,30.4,30.47,30.39,30.42,49619.0,25.7066,25.7658,25.6981,25.7235,49619.0
2022-02-08 10:25:00,30.42,30.44,30.37,30.4,62215.0,25.7235,25.7404,25.6812,25.7066,62215.0
2022-02-08 10:30:00,30.4,30.43,30.38,30.4,80971.0,25.7066,25.732,25.6897,25.7066,80971.0
2022-02-08 10:35:00,30.4,30.48,30.37,30.43,76467.0,25.7066,25.7742,25.6812,25.732,76467.0
2022-02-08 10:40:00,30.43,30.44,30.31,30.35,66595.0,25.732,25.7404,25.6305,25.6643,66595.0
2022-02-08 10:45:00,30.36,30.41,30.36,30.4,73206.0,25.6728,25.715,25.6728,25.7066,73206.0
2022-02-08 10:50:00,30.39,30.4,30.3,30.31,56203.0,25.6981,25.7066,25.622,25.6305,56203.0
2022-02-08 10:55:00,30.31,30.33,30.25,30.27,105980.0,25.6305,25.6474,25.5797,25.5967,105980.0
2022-02-08 11:00:00,30.27,30.28,30.21,30.22,102535.0,25.5967,25.6051,25.5459,25.5544,102535.0
2022-02-08 11:05:00,30.23,30.26,30.19,30.21,60994.0,25.5628,25.5882,25.529,25.5459,60994.0
2022-02-08 11:10:00,30.21,30.35,30.21,30.33,52349.0,25.5459,25.6643,25.5459,25.6474,52349.0
2022-02-08 11:15:00,30.33,30.42,30.3,30.41,65581.0,25.6474,25.7235,25.622,25.715,65581.0
2022-02-08 11:20:00,30.41,30.43,30.35,30.36,44266.0,25.715,25.732,25.6643,25.6728,44266.0
2022-02-08 11:25:00,30.36,30.37,30.3,30.32,53159.0,25.6728,25.6812,25.622,25.6389,53159.0
2022-02-08 11:30:00,30.32,30.37,30.31,30.34,77187.0,25.6389,25.6812,25.6305,25.6559,77187.0
2022-02-08 11:35:00,30.35,30.38,30.3,30.38,88050.0,25.6643,25.6897,25.622,25.6897,88050.0
2022-02-08 11:40:00,30.38,30.38,30.31,30.32,67315.0,25.6897,25.6897,25.6305,25.6389,67315.0
2022-02-08 11:45:00,30.32,30.37,30.31,30.37,67326.0,25.6389,25.6812,25.6305,25.6812,67326.0
2022-02-08 11:50:00,30.38,30.41,30.34,30.4,48873.0,25.6897,25.715,25.6559,25.7066,48873.0
2022-02-08 11:55:00,30.4,30.44,30.38,30.39,107696.0,25.7066,25.7404,25.6897,25.6981,107696.0
2022-02-08 12:00:00,30.39,30.4,30.35,30.38,59880.0,25.6981,25.7066,25.6643,25.6897,59880.0
2022-02-08 12:05:00,30.39,30.42,30.37,30.42,41885.0,25.6981,25.7235,25.6812,25.7235,41885.0
2022-02-08 12:10:00,30.42,30.44,30.38,30.39,78358.0,25.7235,25.7404,25.6897,25.6981,78358.0
2022-02-08 12:15:00,30.39,30.41,30.27,30.28,84420.0,25.6981,25.715,25.5967,25.6051,84420.0
2022-02-08 12:20:00,30.28,30.33,30.27,30.3,99667.0,25.6051,25.6474,25.5967,25.622,99667.0
2022-02-08 12:25:00,30.31,30.37,30.3,30.34,61512.0,25.6305,25.6812,25.622,25.6559,61512.0
2022-02-08 12:30:00,30.34,30.41,30.32,30.35,89148.0,25.6559,25.715,25.6389,25.6643,89148.0
2022-02-08 12:35:00,30.36,30.36,30.3,30.31,71052.0,25.6728,25.6728,25.622,25.6305,71052.0
2022-02-08 12:40:00,30.3,30.33,30.29,30.3,70829.0,25.622,25.6474,25.6136,25.622,70829.0
2022-02-08 12:45:00,30.31,30.34,30.3,30.32,42947.0,25.6305,25.6559,25.622,25.6389,42947.0
2022-02-08 12:50:00,30.33,30.34,30.3,30.33,45843.0,25.6474,25.6559,25.622,25.6474,45843.0
2022-02-08 12:55:00,30.33,30.36,30.31,30.35,47065.0,25.6474,25.6728,25.6305,25.6643,47065.0
2022-02-08 13:00:00,30.35,30.4,30.32,30.4,142893.0,25.6643,25.7066,25.6389,25.7066,142893.0
2022-02-08 13:05:00,30.4,30.41,30.35,30.36,46227.0,25.7066,25.715,25.6643,25.6728,46227.0
2022-02-08 13:10:00,30.37,30.43,30.36,30.41,66470.0,25.6812,25.732,25.6728,25.715,66470.0
2022-02-08 13:15:00,30.41,30.43,30.39,30.42,85514.0,25.715,25.732,25.6981,25.7235,85514.0
2022-02-08 13:20:00,30.42,30.43,30.39,30.41,58701.0,25.7235,25.732,25.6981,25.715,58701.0
2022-02-08 13:25:00,30.41,30.42,30.38,30.42,61206.0,25.715,25.7235,25.6897,25.7235,61206.0
2022-02-08 13:30:00,30.42,30.46,30.39,30.45,81710.0,25.7235,25.7573,25.6981,25.7489,81710.0
2022-02-08 13:35:00,30.45,30.49,30.44,30.45,82792.0,25.7489,25.7827,25.7404,25.7489,82792.0
2022-02-08 13:40:00,30.45,30.49,30.45,30.46,49199.0,25.7489,25.7827,25.7489,25.7573,49199.0
2022-02-08 13:45:00,30.46,30.53,30.45,30.53,31199.0,25.7573,25.8165,25.7489,25.8165,31199.0
2022-02-08 13:50:00,30.53,30.53,30.49,30.52,61065.0,25.8165,25.8165,25.7827,25.8081,61065.0
2022-02-08 13:55:00,30.52,30.54,30.5,30.53,37088.0,25.8081,25.825,25.7912,25.8165,37088.0
2022-02-08 14:00:00,30.53,30.56,30.52,30.55,45752.0,25.8165,25.8419,25.8081,25.8334,45752.0
2022-02-08 14:05:00,30.55,30.57,30.52,30.55,54154.0,25.8334,25.8503,25.8081,25.8334,54154.0
2022-02-08 14:10:00,30.55,30.55,30.52,30.53,44926.0,25.8334,25.8334,25.8081,25.8165,44926.0
2022-02-08 14:15:00,30.53,30.54,30.49,30.51,40970.0,25.8165,25.825,25.7827,25.7996,40970.0
2022-02-08 14:20:00,30.51,30.51,30.46,30.47,65477.0,25.7996,25.7996,25.7573,25.7658,65477.0
2022-02-08 14:25:00,30.48,30.5,30.43,30.46,54711.0,25.7742,25.7912,25.732,25.7573,54711.0
2022-02-08 14:30:00,30.46,30.46,30.42,30.45,59729.0,25.7573,25.7573,25.7235,25.7489,59729.0
2022-02-08 14:35:00,30.45,30.45,30.31,30.31,75331.0,25.7489,25.7489,25.6305,25.6305,75331.0
2022-02-08 14:40:00,30.31,30.34,30.27,30.28,102561.0,25.6305,25.6559,25.5967,25.6051,102561.0
2022-02-08 14:45:00,30.27,30.29,30.21,30.24,79096.0,25.5967,25.6136,25.5459,25.5713,79096.0
2022-02-08 14:50:00,30.24,30.35,30.24,30.35,190871.0,25.5713,25.6643,25.5713,25.6643,190871.0
2022-02-08 14:55:00,30.35,30.38,30.29,30.32,178463.0,25.6643,25.6897,25.6136,25.6389,178463.0
2022-02-08 15:00:00,30.32,30.32,30.26,30.3,126914.0,25.6389,25.6389,25.5882,25.622,126914.0
2022-02-08 15:05:00,30.3,30.32,30.24,30.27,109889.0,25.622,25.6389,25.5713,25.5967,109889.0
2022-02-08 15:10:00,30.27,30.38,30.26,30.36,132836.0,25.5967,25.6897,25.5882,25.6728,132836.0
2022-02-08 15:15:00,30.36,30.4,30.33,30.38,87904.0,25.6728,25.7066,25.6474,25.6897,87904.0
2022-02-08 15:20:00,30.38,30.38,30.34,30.35,64835.0,25.6897,25.6897,25.6559,25.6643,64835.0
2022-02-08 15:25:00,30.35,30.35,30.3,30.34,93629.0,25.6643,25.6643,25.622,25.6559,93629.0
2022-02-08 15:30:00,30.34,30.4,30.33,30.4,85989.0,25.6559,25.7066,25.6474,25.7066,85989.0
2022-02-08 15:35:00,30.4,30.45,30.38,30.44,88399.0,25.7066,25.7489,25.6897,25.7404,88399.0
2022-02-08 15:40:00,30.44,30.47,30.43,30.43,104340.0,25.7404,25.7658,25.732,25.732,104340.0
2022-02-08 15:45:00,30.44,30.45,30.38,30.39,183787.0,25.7404,25.7489,25.6897,25.6981,183787.0
2022-02-08 15:50:00,30.39,30.43,30.38,30.42,248382.0,25.6981,25.732,25.6897,25.7235,248382.0
2022-02-08 15:55:00,30.43,30.43,30.37,30.41,450870.0,25.732,25.732,25.6812,25.715,450870.0
2022-02-09 09:30:00,30.48,30.71,30.44,30.63,127580.0,25.7742,25.9687,25.7404,25.9011,127580.0
2022-02-09 09:35:00,30.62,30.66,30.53,30.61,81565.0,25.8926,25.9264,25.8165,25.8842,81565.0
2022-02-09 09:40:00,30.62,30.72,30.62,30.71,87573.0,25.8926,25.9772,25.8926,25.9687,87573.0
2022-02-09 09:45:00,30.71,30.78,30.65,30.69,99791.0,25.9687,26.0279,25.918,25.9518,99791.0
2022-02-09 09:50:00,30.69,30.73,30.64,30.66,82706.0,25.9518,25.9856,25.9095,25.9264,82706.0
2022-02-09 09:55:00,30.66,30.66,30.59,30.62,75564.0,25.9264,25.9264,25.8673,25.8926,75564.0
2022-02-09 10:00:00,30.62,30.63,30.54,30.61,79451.0,25.8926,25.9011,25.825,25.8842,79451.0
2022-02-09 10:05:00,30.61,30.68,30.61,30.66,58321.0,25.8842,25.9434,25.8842,25.9264,58321.0
2022-02-09 10:10:00,30.66,30.74,30.66,30.73,144984.0,25.9264,25.9941,25.9264,25.9856,144984.0
2022-02-09 10:15:00,30.73,30.74,30.69,30.72,62869.0,25.9856,25.9941,25.9518,25.9772,62869.0
2022-02-09 10:20:00,30.72,30.75,30.66,30.66,62998.0,25.9772,26.0026,25.9264,25.9264,62998.0
2022-02-09 10:25:00,30.67,30.7,30.66,30.68,85489.0,25.9349,25.9603,25.9264,25.9434,85489.0
2022-02-09 10:30:00,30.69,30.8,30.69,30.71,90825.0,25.9518,26.0448,25.9518,25.9687,90825.0
2022-02-09 10:35:00,30.72,30.72,30.6,30.63,138430.0,25.9772,25.9772,25.8757,25.9011,138430.0
2022-02-09 10:40:00,30.63,30.67,30.51,30.53,88766.0,25.9011,25.9349,25.7996,25.8165,88766.0
2022-02-09 10:45:00,30.53,30.57,30.51,30.54,111184.0,25.8165,25.8503,25.7996,25.825,111184.0
2022-02-09 10:50:00,30.54,30.61,30.53,30.61,75081.0,25.825,25.8842,25.8165,25.8842,75081.0
2022-02-09 10:55:00,30.62,30.63,30.57,30.6,86052.0,25.8926,25.9011,25.8503,25.8757,86052.0
2022-02-09 11:00:00,30.6,30.61,30.54,30.55,51243.0,25.8757,25.8842,25.825,25.8334,51243.0
2022-02-09 11:05:00,30.56,30.57,30.49,30.52,82910.0,25.8419,25.8503,25.7827,25.8081,82910.0
2022-02-09 11:10:00,30.53,30.57,30.52,30.52,65171.0,25.8165,25.8503,25.8081,25.8081,65171.0
2022-02-09 11:15:00,30.53,30.6,30.52,30.6,35799.0,25.8165,25.8757,25.8081,25.8757,35799.0
2022-02-09 11:20:00,30.6,30.63,30.59,30.61,30824.0,25.8757,25.9011,25.8673,25.8842,30824.0
2022-02-09 11:25:00,30.6,30.62,30.57,30.6,43602.0,25.8757,25.8926,25.8503,25.8757,43602.0
2022-02-09 11:30:00,30.59,30.61,30.57,30.59,73980.0,25.8673,25.8842,25.8503,25.8673,73980.0
2022-02-09 11:35:00,30.59,30.6,30.55,30.6,48615.0,25.8673,25.8757,25.8334,25.8757,48615.0
2022-02-09 11:40:00,30.6,30.63,30.58,30.59,46333.0,25.8757,25.9011,25.8588,25.8673,46333.0
2022-02-09 11:45:00,30.59,30.61,30.57,30.6,67053.0,25.8673,25.8842,25.8503,25.8757,67053.0
2022-02-09 11:50:00,30.61,30.61,30.52,30.53,87992.0,25.8842,25.8842,25.8081,25.8165,87992.0
2022-02-09 11:55:00,30.53,30.54,30.46,30.48,153415.0,25.8165,25.825,25.7573,25.7742,153415.0
2022-02-09 12:00:00,30.48,30.51,30.41,30.42,119372.0,25.7742,25.7996,25.715,25.7235,119372.0
2022-02-09 12:05:00,30.42,30.43,30.35,30.36,133126.0,25.7235,25.732,25.6643,25.6728,133126.0
2022-02-09 12:10:00,30.36,30.4,30.32,30.4,120869.0,25.6728,25.7066,25.6389,25.7066,120869.0
2022-02-09 12:15:00,30.41,30.46,30.4,30.46,53975.0,25.715,25.7573,25.7066,25.7573,53975.0
2022-02-09 12:20:00,30.47,30.48,30.4,30.41,228953.0,25.7658,25.7742,25.7066,25.715,228953.0
2022-02-09 12:25:00,30.41,30.42,30.36,30.37,111171.0,25.715,25.7235,25.6728,25.6812,111171.0
2022-02-09 12:30:00,30.37,30.38,30.32,30.35,98066.0,25.6812,25.6897,25.6389,25.6643,98066.0
2022-02-09 12:35:00,30.35,30.36,30.31,30.36,76348.0,25.6643,25.6728,25.6305,25.6728,76348.0
2022-02-09 12:40:00,30.35,30.39,30.33,30.33,98653.0,25.6643,25.6981,25.6474,25.6474,98653.0
2022-02-09 12:45:00,30.33,30.34,30.3,30.32,95987.0,25.6474,25.6559,25.622,25.6389,95987.0
2022-02-09 12:50:00,30.32,30.33,30.28,30.29,66947.0,25.6389,25.6474,25.6051,25.6136,66947.0
2022-02-09 12:55:00,30.29,30.31,30.27,30.29,87401.0,25.6136,25.6305,25.5967,25.6136,87401.0
2022-02-09 13:00:00,30.29,30.32,30.24,30.26,113745.0,25.6136,25.6389,25.5713,25.5882,113745.0
2022-02-09 13:05:00,30.27,30.27,30.22,30.24,102700.0,25.5967,25.5967,25.5544,25.5713,102700.0
2022-02-09 13:10:00,30.24,30.26,30.19,30.2,73782.0,25.5713,25.5882,25.529,25.5375,73782.0
2022-02-09 13:15:00,30.2,30.25,30.18,30.25,69236.0,25.5375,25.5797,25.5206,25.5797,69236.0
2022-02-09 13:20:00,30.24,30.28,30.22,30.26,55768.0,25.5713,25.6051,25.5544,25.5882,55768.0
2022-02-09 13:25:00,30.27,30.31,30.26,30.3,39874.0,25.5967,25.6305,25.5882,25.622,39874.0
2022-02-09 13:30:00,30.3,30.34,30.29,30.32,53997.0,25.622,25.6559,25.6136,25.6389,53997.0
2022-02-09 13:35:00,30.32,30.35,30.31,30.35,54883.0,25.6389,25.6643,25.6305,25.6643,54883.0
2022-02-09 13:40:00,30.34,30.38,30.33,30.38,32317.0,25.6559,25.6897,25.6474,25.6897,32317.0
2022-02-09 13:45:00,30.38,30.4,30.35,30.35,36811.0,25.6897,25.7066,25.6643,25.6643,36811.0
2022-02-09 13:50:00,30.36,30.37,30.35,30.35,36176.0,25.6728,25.6812,25.6643,25.6643,36176.0
2022-02-09 13:55:00,30.34,30.37,30.33,30.35,45119.0,25.6559,25.6812,25.6474,25.6643,45119.0
2022-02-09 14:00:00,30.35,30.37,30.33,30.37,22652.0,25.6643,25.6812,25.6474,25.6812,22652.0
2022-02-09 14:05:00,30.37,30.4,30.36,30.4,32211.0,25.6812,25.7066,25.6728,25.7066,32211.0
2022-02-09 14:10:00,30.39,30.41,30.38,30.4,38062.0,25.6981,25.715,25.6897,25.7066,38062.0
2022-02-09 14:15:00,30.4,30.45,30.39,30.45,35554.0,25.7066,25.7489,25.6981,25.7489,35554.0
2022-02-09 14:20:00,30.45,30.47,30.44,30.45,61363.0,25.7489,25.7658,25.7404,25.7489,61363.0
2022-02-09 14:25:00,30.46,30.47,30.43,30.45,58883.0,25.7573,25.7658,25.732,25.7489,58883.0
2022-02-09 14:30:00,30.45,30.47,30.44,30.45,55309.0,25.7489,25.7658,25.7404,25.7489,55309.0
2022-02-09 14:35:00,30.45,30.46,30.42,30.43,37628.0,25.7489,25.7573,25.7235,25.732,37628.0
2022-02-09 14:40:00,30.42,30.43,30.38,30.4,64037.0,25.7235,25.732,25.6897,25.7066,64037.0
2022-02-09 14:45:00,30.4,30.4,30.36,30.39,36499.0,25.7066,25.7066,25.6728,25.6981,36499.0
2022-02-09 14:50:00,30.39,30.39,30.32,30.33,45105.0,25.6981,25.6981,25.6389,25.6474,45105.0
2022-02-09 14:55:00,30.33,30.33,30.26,30.3,147338.0,25.6474,25.6474,25.5882,25.622,147338.0
2022-02-09 15:00:00,30.3,30.35,30.29,30.34,71089.0,25.622,25.6643,25.6136,25.6559,71089.0
2022-02-09 15:05:00,30.34,30.34,30.3,30.3,95687.0,25.6559,25.6559,25.622,25.622,95687.0
2022-02-09 15:10:00,30.31,30.35,30.31,30.34,37211.0,25.6305,25.6643,25.6305,25.6559,37211.0
2022-02-09 15:15:00,30.34,30.35,30.32,30.35,63644.0,25.6559,25.6643,25.6389,25.6643,63644.0
2022-02-09 15:20:00,30.35,30.4,30.34,30.4,67844.0,25.6643,25.7066,25.6559,25.7066,67844.0
2022-02-09 15:25:00,30.4,30.4,30.37,30.4,51867.0,25.7066,25.7066,25.6812,25.7066,51867.0
2022-02-09 15:30:00,30.4,30.4,30.36,30.36,96077.0,25.7066,25.7066,25.6728,25.6728,96077.0
2022-02-09 15:35:00,30.37,30.4,30.36,30.39,73934.0,25.6812,25.7066,25.6728,25.6981,73934.0
2022-02-09 15:40:00,30.39,30.4,30.34,30.38,129279.0,25.6981,25.7066,25.6559,25.6897,129279.0
2022-02-09 15:45:00,30.38,30.38,30.34,30.36,130624.0,25.6897,25.6897,25.6559,25.6728,130624.0
2022-02-09 15:50:00,30.36,30.43,30.36,30.39,223397.0,25.6728,25.732,25.6728,25.6981,223397.0
2022-02-09 15:55:00,30.4,30.48,30.38,30.48,587407.0,25.7066,25.7742,25.6897,25.7742,587407.0
2022-02-10 09:30:00,30.33,30.62,30.33,30.51,270868.0,25.6474,25.8926,25.6474,25.7996,270868.0
2022-02-10 09:35:00,30.5,30.63,30.49,30.62,96306.0,25.7912,25.9011,25.7827,25.8926,96306.0
2022-02-10 09:40:00,30.61,30.73,30.6,30.73,158072.0,25.8842,25.9856,25.8757,25.9856,158072.0
2022-02-10 09:45:00,30.74,30.8,30.72,30.75,64775.0,25.9941,26.0448,25.9772,26.0026,64775.0
2022-02-10 09:50:00,30.74,30.77,30.64,30.65,72141.0,25.9941,26.0195,25.9095,25.918,72141.0
2022-02-10 09:55:00,30.64,30.66,30.6,30.63,40053.0,25.9095,25.9264,25.8757,25.9011,40053.0
2022-02-10 10:00:00,30.62,30.67,30.55,30.6,60579.0,25.8926,25.9349,25.8334,25.8757,60579.0
2022-02-10 10:05:00,30.61,30.67,30.6,30.62,106791.0,25.8842,25.9349,25.8757,25.8926,106791.0
2022-02-10 10:10:00,30.62,30.67,30.59,30.59,60118.0,25.8926,25.9349,25.8673,25.8673,60118.0
2022-02-10 10:15:00,30.59,30.61,30.5,30.59,52401.0,25.8673,25.8842,25.7912,25.8673,52401.0
2022-02-10 10:20:00,30.59,30.62,30.55,30.58,76083.0,25.8673,25.8926,25.8334,25.8588,76083.0
2022-02-10 10:25:00,30.57,30.6,30.54,30.55,54324.0,25.8503,25.8757,25.825,25.8334,54324.0
2022-02-10 10:30:00,30.55,30.58,30.52,30.54,50648.0,25.8334,25.8588,25.8081,25.825,50648.0
2022-02-10 10:35:00,30.53,30.58,30.51,30.57,63492.0,25.8165,25.8588,25.7996,25.8503,63492.0
2022-02-10 10:40:00,30.57,30.59,30.53,30.57,62654.0,25.8503,25.8673,25.8165,25.8503,62654.0
2022-02-10 10:45:00,30.57,30.57,30.49,30.55,40673.0,25.8503,25.8503,25.7827,25.8334,40673.0
2022-02-10 10:50:00,30.55,30.55,30.44,30.49,55865.0,25.8334,25.8334,25.7404,25.7827,55865.0
2022-02-10 10:55:00,30.49,30.54,30.47,30.51,73529.0,25.7827,25.825,25.7658,25.7996,73529.0
2022-02-10 11:00:00,30.5,30.6,30.48,30.56,85653.0,25.7912,25.8757,25.7742,25.8419,85653.0
2022-02-10 11:05:00,30.57,30.6,30.55,30.57,63668.0,25.8503,25.8757,25.8334,25.8503,63668.0
2022-02-10 11:10:00,30.58,30.59,30.49,30.49,79742.0,25.8588,25.8673,25.7827,25.7827,79742.0
2022-02-10 11:15:00,30.49,30.51,30.43,30.45,52102.0,25.7827,25.7996,25.732,25.7489,52102.0
2022-02-10 11:20:00,30.46,30.52,30.45,30.5,58716.0,25.7573,25.8081,25.7489,25.7912,58716.0
2022-02-10 11:25:00,30.5,30.52,30.47,30.49,46663.0,25.7912,25.8081,25.7658,25.7827,46663.0
2022-02-10 11:30:00,30.49,30.52,30.47,30.49,66129.0,25.7827,25.8081,25.7658,25.7827,66129.0
2022-02-10 11:35:00,30.49,30.52,30.48,30.51,37906.0,25.7827,25.8081,25.7742,25.7996,37906.0
2022-02-10 11:40:00,30.51,30.57,30.5,30.57,58078.0,25.7996,25.8503,25.7912,25.8503,58078.0
2022-02-10 11:45:00,30.57,30.58,30.53,30.57,67770.0,25.8503,25.8588,25.8165,25.8503,67770.0
2022-02-10 11:50:00,30.56,30.56,30.51,30.52,49322.0,25.8419,25.8419,25.7996,25.8081,49322.0
2022-02-10 11:55:00,30.52,30.53,30.47,30.51,45732.0,25.8081,25.8165,25.7658,25.7996,45732.0
2022-02-10 12:00:00,30.51,30.52,30.46,30.47,50093.0,25.7996,25.8081,25.7573,25.7658,50093.0
2022-02-10 12:05:00,30.47,30.54,30.45,30.5,53193.0,25.7658,25.825,25.7489,25.7912,53193.0
2022-02-10 12:10:00,30.5,30.53,30.46,30.48,142564.0,25.7912,25.8165,25.7573,25.7742,142564.0
2022-02-10 12:15:00,30.47,30.48,30.39,30.42,166598.0,25.7658,25.7742,25.6981,25.7235,166598.0
2022-02-10 12:20:00,30.42,30.45,30.4,30.42,53356.0,25.7235,25.7489,25.7066,25.7235,53356.0
2022-02-10 12:25:00,30.42,30.43,30.39,30.42,48328.0,25.7235,25.732,25.6981,25.7235,48328.0
2022-02-10 12:30:00,30.42,30.44,30.37,30.38,47560.0,25.7235,25.7404,25.6812,25.6897,47560.0
2022-02-10 12:35:00,30.38,30.43,30.38,30.41,31692.0,25.6897,25.732,25.6897,25.715,31692.0
2022-02-10 12:40:00,30.42,30.42,30.3,30.34,75930.0,25.7235,25.7235,25.622,25.6559,75930.0
2022-02-10 12:45:00,30.33,30.38,30.27,30.38,233379.0,25.6474,25.6897,25.5967,25.6897,233379.0
2022-02-10 12:50:00,30.38,30.4,30.36,30.37,60471.0,25.6897,25.7066,25.6728,25.6812,60471.0
2022-02-10 12:55:00,30.36,30.42,30.35,30.36,64343.0,25.6728,25.7235,25.6643,25.6728,64343.0
2022-02-10 13:00:00,30.37,30.4,30.35,30.37,60768.0,25.6812,25.7066,25.6643,25.6812,60768.0
2022-02-10 13:05:00,30.37,30.39,30.33,30.38,52362.0,25.6812,25.6981,25.6474,25.6897,52362.0
2022-02-10 13:10:00,30.38,30.42,30.38,30.41,37241.0,25.6897,25.7235,25.6897,25.715,37241.0
2022-02-10 13:15:00,30.4,30.41,30.29,30.3,45024.0,25.7066,25.715,25.6136,25.622,45024.0
2022-02-10 13:20:00,30.3,30.39,30.3,30.39,49505.0,25.622,25.6981,25.622,25.6981,49505.0
2022-02-10 13:25:00,30.4,30.42,30.35,30.35,45053.0,25.7066,25.7235,25.6643,25.6643,45053.0
2022-02-10 13:30:00,30.34,30.36,30.3,30.32,31660.0,25.6559,25.6728,25.622,25.6389,31660.0
2022-02-10 13:35:00,30.31,30.31,30.21,30.25,52621.0,25.6305,25.6305,25.5459,25.5797,52621.0
2022-02-10 13:40:00,30.25,30.3,30.25,30.29,53535.0,25.5797,25.622,25.5797,25.6136,53535.0
2022-02-10 13:45:00,30.28,30.32,30.25,30.27,42936.0,25.6051,25.6389,25.5797,25.5967,42936.0
2022-02-10 13:50:00,30.28,30.29,30.25,30.28,42624.0,25.6051,25.6136,25.5797,25.6051,42624.0
2022-02-10 13:55:00,30.28,30.31,30.26,30.31,41031.0,25.6051,25.6305,25.5882,25.6305,41031.0
2022-02-10 14:00:00,30.31,30.31,30.23,30.23,32940.0,25.6305,25.6305,25.5628,25.5628,32940.0
2022-02-10 14:05:00,30.23,30.28,30.19,30.27,76342.0,25.5628,25.6051,25.529,25.5967,76342.0
2022-02-10 14:10:00,30.28,30.29,30.23,30.23,49955.0,25.6051,25.6136,25.5628,25.5628,49955.0
2022-02-10 14:15:00,30.24,30.24,30.13,30.14,62791.0,25.5713,25.5713,25.4783,25.4867,62791.0
2022-02-10 14:20:00,30.14,30.21,30.14,30.2,67371.0,25.4867,25.5459,25.4867,25.5375,67371.0
2022-02-10 14:25:00,30.21,30.33,30.2,30.28,179941.0,25.5459,25.6474,25.5375,25.6051,179941.0
2022-02-10 14:30:00,30.29,30.32,30.27,30.29,42258.0,25.6136,25.6389,25.5967,25.6136,42258.0
2022-02-10 14:35:00,30.29,30.3,30.25,30.26,45753.0,25.6136,25.622,25.5797,25.5882,45753.0
2022-02-10 14:40:00,30.26,30.3,30.24,30.26,37490.0,25.5882,25.622,25.5713,25.5882,37490.0
2022-02-10 14:45:00,30.26,30.32,30.25,30.26,48670.0,25.5882,25.6389,25.5797,25.5882,48670.0
2022-02-10 14:50:00,30.26,30.27,30.19,30.2,51653.0,25.5882,25.5967,25.529,25.5375,51653.0
2022-02-10 14:55:00,30.2,30.24,30.18,30.2,89715.0,25.5375,25.5713,25.5206,25.5375,89715.0
2022-02-10 15:00:00,30.2,30.23,30.16,30.21,61620.0,25.5375,25.5628,25.5036,25.5459,61620.0
2022-02-10 15:05:00,30.22,30.29,30.21,30.27,61316.0,25.5544,25.6136,25.5459,25.5967,61316.0
2022-02-10 15:10:00,30.28,30.31,30.26,30.27,40770.0,25.6051,25.6305,25.5882,25.5967,40770.0
2022-02-10 15:15:00,30.27,30.28,30.2,30.21,52477.0,25.5967,25.6051,25.5375,25.5459,52477.0
2022-02-10 15:20:00,30.21,30.25,30.17,30.2,53117.0,25.5459,25.5797,25.5121,25.5375,53117.0
2022-02-10 15:25:00,30.21,30.24,30.17,30.18,78081.0,25.5459,25.5713,25.5121,25.5206,78081.0
2022-02-10 15:30:00,30.17,30.18,30.07,30.07,187701.0,25.5121,25.5206,25.4275,25.4275,187701.0
2022-02-10 15:35:00,30.08,30.11,30.06,30.07,153226.0,25.436,25.4614,25.4191,25.4275,153226.0
2022-02-10 15:40:00,30.07,30.08,30.03,30.06,106431.0,25.4275,25.436,25.3937,25.4191,106431.0
2022-02-10 15:45:00,30.05,30.06,30.0,30.03,127518.0,25.4106,25.4191,25.3683,25.3937,127518.0
2022-02-10 15:50:00,30.03,30.12,30.0,30.12,198528.0,25.3937,25.4698,25.3683,25.4698,198528.0
2022-02-10 15:55:00,30.12,30.18,30.1,30.14,525502.0,25.4698,25.5206,25.4529,25.4867,525502.0
2022-02-11 09:30:00,30.23,30.32,30.12,30.24,113477.0,25.5628,25.6389,25.4698,25.5713,113477.0
2022-02-11 09:35:00,30.24,30.48,30.24,30.46,52322.0,25.5713,25.7742,25.5713,25.7573,52322.0
2022-02-11 09:40:00,30.47,30.51,30.44,30.5,44501.0,25.7658,25.7996,25.7404,25.7912,44501.0
2022-02-11 09:45:00,30.51,30.57,30.5,30.55,44862.0,25.7996,25.8503,25.7912,25.8334,44862.0
2022-02-11 09:50:00,30.55,30.58,30.51,30.54,81255.0,25.8334,25.8588,25.7996,25.825,81255.0
2022-02-11 09:55:00,30.53,30.53,30.41,30.47,44344.0,25.8165,25.8165,25.715,25.7658,44344.0
2022-02-11 10:00:00,30.47,30.54,30.47,30.51,74331.0,25.7658,25.825,25.7658,25.7996,74331.0
2022-02-11 10:05:00,30.51,30.58,30.5,30.56,45561.0,25.7996,25.8588,25.7912,25.8419,45561.0
2022-02-11 10:10:00,30.56,30.56,30.48,30.52,36705.0,25.8419,25.8419,25.7742,25.8081,36705.0
2022-02-11 10:15:00,30.51,30.58,30.51,30.57,40123.0,25.7996,25.8588,25.7996,25.8503,40123.0
2022-02-11 10:20:00,30.58,30.65,30.58,30.63,65035.0,25.8588,25.918,25.8588,25.9011,65035.0
2022-02-11 10:25:00,30.63,30.66,30.61,30.62,55002.0,25.9011,25.9264,25.8842,25.8926,55002.0
2022-02-11 10:30:00,30.63,30.65,30.57,30.6,57165.0,25.9011,25.918,25.8503,25.8757,57165.0
2022-02-11 10:35:00,30.6,30.63,30.58,30.61,45496.0,25.8757,25.9011,25.8588,25.8842,45496.0
2022-02-11 10:40:00,30.61,30.66,30.6,30.65,29849.0,25.8842,25.9264,25.8757,25.918,29849.0
2022-02-11 10:45:00,30.64,30.68,30.62,30.64,62774.0,25.9095,25.9434,25.8926,25.9095,62774.0
2022-02-11 10:50:00,30.65,30.66,30.61,30.66,31282.0,25.918,25.9264,25.8842,25.9264,31282.0
2022-02-11 10:55:00,30.66,30.69,30.64,30.69,55624.0,25.9264,25.9518,25.9095,25.9518,55624.0
2022-02-11 11:00:00,30.69,30.75,30.68,30.75,56836.0,25.9518,26.0026,25.9434,26.0026,56836.0
2022-02-11 11:05:00,30.75,30.78,30.66,30.68,58847.0,26.0026,26.0279,25.9264,25.9434,58847.0
2022-02-11 11:10:00,30.67,30.67,30.62,30.63,34480.0,25.9349,25.9349,25.8926,25.9011,34480.0
2022-02-11 11:15:00,30.63,30.66,30.59,30.61,45608.0,25.9011,25.9264,25.8673,25.8842,45608.0
2022-02-11 11:20:00,30.61,30.66,30.6,30.66,169015.0,25.8842,25.9264,25.8757,25.9264,169015.0
2022-02-11 11:25:00,30.66,30.66,30.56,30.61,156340.0,25.9264,25.9264,25.8419,25.8842,156340.0
2022-02-11 11:30:00,30.61,30.63,30.54,30.56,93349.0,25.8842,25.9011,25.825,25.8419,93349.0
2022-02-11 11:35:00,30.57,30.58,30.5,30.51,46897.0,25.8503,25.8588,25.7912,25.7996,46897.0
2022-02-11 11:40:00,30.52,30.55,30.49,30.51,49347.0,25.8081,25.8334,25.7827,25.7996,49347.0
2022-02-11 11:45:00,30.51,30.58,30.51,30.56,56142.0,25.7996,25.8588,25.7996,25.8419,56142.0
2022-02-11 11:50:00,30.55,30.59,30.54,30.59,35106.0,25.8334,25.8673,25.825,25.8673,35106.0
2022-02-11 11:55:00,30.59,30.61,30.56,30.61,37151.0,25.8673,25.8842,25.8419,25.8842,37151.0
2022-02-11 12:00:00,30.6,30.61,30.56,30.59,48640.0,25.8757,25.8842,25.8419,25.8673,48640.0
2022-02-11 12:05:00,30.58,30.61,30.56,30.61,45658.0,25.8588,25.8842,25.8419,25.8842,45658.0
2022-02-11 12:10:00,30.6,30.61,30.58,30.59,70247.0,25.8757,25.8842,25.8588,25.8673,70247.0
2022-02-11 12:15:00,30.59,30.61,30.57,30.58,57388.0,25.8673,25.8842,25.8503,25.8588,57388.0
2022-02-11 12:20:00,30.58,30.6,30.56,30.59,41055.0,25.8588,25.8757,25.8419,25.8673,41055.0
2022-02-11 12:25:00,30.59,30.62,30.58,30.61,62302.0,25.8673,25.8926,25.8588,25.8842,62302.0
2022-02-11 12:30:00,30.61,30.61,30.57,30.57,51380.0,25.8842,25.8842,25.8503,25.8503,51380.0
2022-02-11 12:35:00,30.58,30.61,30.57,30.6,45918.0,25.8588,25.8842,25.8503,25.8757,45918.0
2022-02-11 12:40:00,30.6,30.62,30.59,30.62,31268.0,25.8757,25.8926,25.8673,25.8926,31268.0
2022-02-11 12:45:00,30.61,30.61,30.56,30.58,37456.0,25.8842,25.8842,25.8419,25.8588,37456.0
2022-02-11 12:50:00,30.58,30.58,30.53,30.55,118970.0,25.8588,25.8588,25.8165,25.8334,118970.0
2022-02-11 12:55:00,30.56,30.61,30.54,30.6,36225.0,25.8419,25.8842,25.825,25.8757,36225.0
2022-02-11 13:00:00,30.6,30.64,30.6,30.64,51682.0,25.8757,25.9095,25.8757,25.9095,51682.0
2022-02-11 13:05:00,30.64,30.69,30.63,30.66,135574.0,25.9095,25.9518,25.9011,25.9264,135574.0
2022-02-11 13:10:00,30.66,30.66,30.63,30.64,43901.0,25.9264,25.9264,25.9011,25.9095,43901.0
2022-02-11 13:15:00,30.64,30.64,30.56,30.63,39638.0,25.9095,25.9095,25.8419,25.9011,39638.0
2022-02-11 13:20:00,30.63,30.64,30.61,30.64,26786.0,25.9011,25.9095,25.8842,25.9095,26786.0
2022-02-11 13:25:00,30.63,30.64,30.58,30.59,47102.0,25.9011,25.9095,25.8588,25.8673,47102.0
2022-02-11 13:30:00,30.58,30.65,30.53,30.63,72530.0,25.8588,25.918,25.8165,25.9011,72530.0
2022-02-11 13:35:00,30.63,30.63,30.54,30.55,153878.0,25.9011,25.9011,25.825,25.8334,153878.0
2022-02-11 13:40:00,30.55,30.55,30.46,30.48,103280.0,25.8334,25.8334,25.7573,25.7742,103280.0
2022-02-11 13:45:00,30.48,30.49,30.41,30.49,196944.0,25.7742,25.7827,25.715,25.7827,196944.0
2022-02-11 13:50:00,30.49,30.58,30.45,30.58,92115.0,25.7827,25.8588,25.7489,25.8588,92115.0
2022-02-11 13:55:00,30.58,30.64,30.54,30.64,105077.0,25.8588,25.9095,25.825,25.9095,105077.0
2022-02-11 14:00:00,30.65,30.67,30.48,30.58,171413.0,25.918,25.9349,25.7742,25.8588,171413.0
2022-02-11 14:05:00,30.57,30.65,30.48,30.59,133425.0,25.8503,25.918,25.7742,25.8673,133425.0
2022-02-11 14:10:00,30.6,30.64,30.55,30.61,116278.0,25.8757,25.9095,25.8334,25.8842,116278.0
2022-02-11 14:15:00,30.61,30.67,30.59,30.64,84935.0,25.8842,25.9349,25.8673,25.9095,84935.0
2022-02-11 14:20:00,30.64,30.71,30.61,30.65,113086.0,25.9095,25.9687,25.8842,25.918,113086.0
2022-02-11 14:25:00,30.65,30.65,30.5,30.51,100134.0,25.918,25.918,25.7912,25.7996,100134.0
2022-02-11 14:30:00,30.52,30.62,30.47,30.6,98326.0,25.8081,25.8926,25.7658,25.8757,98326.0
2022-02-11 14:35:00,30.61,30.61,30.51,30.54,101437.0,25.8842,25.8842,25.7996,25.825,101437.0
2022-02-11 14:40:00,30.54,30.57,30.49,30.5,60436.0,25.825,25.8503,25.7827,25.7912,60436.0
2022-02-11 14:45:00,30.51,30.52,30.44,30.46,51731.0,25.7996,25.8081,25.7404,25.7573,51731.0
2022-02-11 14:50:00,30.45,30.45,30.37,30.4,156598.0,25.7489,25.7489,25.6812,25.7066,156598.0
2022-02-11 14:55:00,30.4,30.47,30.37,30.47,213098.0,25.7066,25.7658,25.6812,25.7658,213098.0
2022-02-11 15:00:00,30.46,30.58,30.44,30.57,73578.0,25.7573,25.8588,25.7404,25.8503,73578.0
2022-02-11 15:05:00,30.57,30.58,30.49,30.52,63302.0,25.8503,25.8588,25.7827,25.8081,63302.0
2022-02-11 15:10:00,30.52,30.56,30.47,30.55,79108.0,25.8081,25.8419,25.7658,25.8334,79108.0
2022-02-11 15:15:00,30.55,30.61,30.52,30.55,91103.0,25.8334,25.8842,25.8081,25.8334,91103.0
2022-02-11 15:20:00,30.56,30.63,30.53,30.6,86369.0,25.8419,25.9011,25.8165,25.8757,86369.0
2022-02-11 15:25:00,30.6,30.65,30.58,30.6,138036.0,25.8757,25.918,25.8588,25.8757,138036.0
2022-02-11 15:30:00,30.61,30.62,30.56,30.6,359554.0,25.8842,25.8926,25.8419,25.8757,359554.0
2022-02-11 15:35:00,30.6,30.61,30.56,30.59,150468.0,25.8757,25.8842,25.8419,25.8673,150468.0
2022-02-11 15:40:00,30.59,30.65,30.55,30.63,176274.0,25.8673,25.918,25.8334,25.9011,176274.0
2022-02-11 15:45:00,30.63,30.66,30.59,30.6,451044.0,25.9011,25.9264,25.8673,25.8757,451044.0
2022-02-11 15:50:00,30.61,30.7,30.59,30.67,428355.0,25.8842,25.9603,25.8673,25.9349,428355.0
2022-02-11 15:55:00,30.67,30.75,30.66,30.71,667621.0,25.9349,26.0026,25.9264,25.9687,667621.0
2022-02-14 09:30:00,30.71,30.74,30.4,30.46,260324.0,25.9687,25.9941,25.7066,25.7573,260324.0
2022-02-14 09:35:00,30.46,30.46,30.19,30.19,135300.0,25.7573,25.7573,25.529,25.529,135300.0
2022-02-14 09:40:00,30.19,30.32,30.18,30.2,59403.0,25.529,25.6389,25.5206,25.5375,59403.0
2022-02-14 09:45:00,30.2,30.21,30.07,30.13,62694.0,25.5375,25.5459,25.4275,25.4783,62694.0
2022-02-14 09:50:00,30.12,30.19,30.09,30.18,38836.0,25.4698,25.529,25.4445,25.5206,38836.0
2022-02-14 09:55:00,30.18,30.28,30.16,30.25,143124.0,25.5206,25.6051,25.5036,25.5797,143124.0
2022-02-14 10:00:00,30.25,30.25,30.04,30.09,124794.0,25.5797,25.5797,25.4022,25.4445,124794.0
2022-02-14 10:05:00,30.1,30.29,30.1,30.27,116775.0,25.4529,25.6136,25.4529,25.5967,116775.0
2022-02-14 10:10:00,30.26,30.33,30.21,30.21,67659.0,25.5882,25.6474,25.5459,25.5459,67659.0
2022-02-14 10:15:00,30.22,30.23,30.09,30.16,50372.0,25.5544,25.5628,25.4445,25.5036,50372.0
2022-02-14 10:20:00,30.17,30.17,30.06,30.17,52181.0,25.5121,25.5121,25.4191,25.5121,52181.0
2022-02-14 10:25:00,30.16,30.18,30.11,30.12,46526.0,25.5036,25.5206,25.4614,25.4698,46526.0
2022-02-14 10:30:00,30.12,30.14,30.04,30.1,83347.0,25.4698,25.4867,25.4022,25.4529,83347.0
2022-02-14 10:35:00,30.09,30.14,30.07,30.14,54516.0,25.4445,25.4867,25.4275,25.4867,54516.0
2022-02-14 10:40:00,30.14,30.15,30.09,30.09,53086.0,25.4867,25.4952,25.4445,25.4445,53086.0
2022-02-14 10:45:00,30.1,30.17,30.06,30.08,82243.0,25.4529,25.5121,25.4191,25.436,82243.0
2022-02-14 10:50:00,30.09,30.11,30.02,30.04,68753.0,25.4445,25.4614,25.3853,25.4022,68753.0
2022-02-14 10:55:00,30.05,30.1,29.98,29.99,102931.0,25.4106,25.4529,25.3514,25.3599,102931.0
2022-02-14 11:00:00,29.99,30.05,29.97,30.03,54091.0,25.3599,25.4106,25.343,25.3937,54091.0
2022-02-14 11:05:00,30.03,30.04,29.97,30.0,51947.0,25.3937,25.4022,25.343,25.3683,51947.0
2022-02-14 11:10:00,30.01,30.02,29.97,30.0,40925.0,25.3768,25.3853,25.343,25.3683,40925.0
2022-02-14 11:15:00,30.0,30.07,29.97,30.01,53988.0,25.3683,25.4275,25.343,25.3768,53988.0
2022-02-14 11:20:00,30.01,30.02,29.95,30.0,41366.0,25.3768,25.3853,25.3261,25.3683,41366.0
2022-02-14 11:25:00,30.0,30.05,29.98,30.02,94206.0,25.3683,25.4106,25.3514,25.3853,94206.0
2022-02-14 11:30:00,30.02,30.1,30.01,30.08,64721.0,25.3853,25.4529,25.3768,25.436,64721.0
2022-02-14 11:35:00,30.09,30.1,30.06,30.06,41077.0,25.4445,25.4529,25.4191,25.4191,41077.0
2022-02-14 11:40:00,30.07,30.14,30.07,30.14,47032.0,25.4275,25.4867,25.4275,25.4867,47032.0
2022-02-14 11:45:00,30.14,30.19,30.11,30.19,25653.0,25.4867,25.529,25.4614,25.529,25653.0
2022-02-14 11:50:00,30.18,30.19,30.12,30.14,39163.0,25.5206,25.529,25.4698,25.4867,39163.0
2022-02-14 11:55:00,30.14,30.16,30.12,30.15,61725.0,25.4867,25.5036,25.4698,25.4952,61725.0
2022-02-14 12:00:00,30.15,30.16,30.1,30.11,31467.0,25.4952,25.5036,25.4529,25.4614,31467.0
2022-02-14 12:05:00,30.11,30.11,30.03,30.05,56472.0,25.4614,25.4614,25.3937,25.4106,56472.0
2022-02-14 12:10:00,30.05,30.06,29.97,29.98,21253.0,25.4106,25.4191,25.343,25.3514,21253.0
2022-02-14 12:15:00,29.98,30.03,29.97,29.98,41328.0,25.3514,25.3937,25.343,25.3514,41328.0
2022-02-14 12:20:00,29.98,30.0,29.95,29.99,28613.0,25.3514,25.3683,25.3261,25.3599,28613.0
2022-02-14 12:25:00,30.0,30.02,29.98,30.01,47467.0,25.3683,25.3853,25.3514,25.3768,47467.0
2022-02-14 12:30:00,30.02,30.05,29.98,30.0,39252.0,25.3853,25.4106,25.3514,25.3683,39252.0
2022-02-14 12:35:00,30.01,30.01,29.97,29.99,19504.0,25.3768,25.3768,25.343,25.3599,19504.0
2022-02-14 12:40:00,29.99,30.01,29.96,29.98,128346.0,25.3599,25.3768,25.3345,25.3514,128346.0
2022-02-14 12:45:00,29.98,29.99,29.96,29.98,66198.0,25.3514,25.3599,25.3345,25.3514,66198.0
2022-02-14 12:50:00,29.98,30.01,29.96,29.99,55528.0,25.3514,25.3768,25.3345,25.3599,55528.0
2022-02-14 12:55:00,29.98,30.0,29.95,29.96,50353.0,25.3514,25.3683,25.3261,25.3345,50353.0
2022-02-14 13:00:00,29.96,29.99,29.95,29.99,44440.0,25.3345,25.3599,25.3261,25.3599,44440.0
2022-02-14 13:05:00,29.99,30.09,29.98,30.08,49008.0,25.3599,25.4445,25.3514,25.436,49008.0
2022-02-14 13:10:00,30.08,30.08,29.99,30.0,35794.0,25.436,25.436,25.3599,25.3683,35794.0
2022-02-14 13:15:00,30.0,30.03,29.99,30.03,30254.0,25.3683,25.3937,25.3599,25.3937,30254.0
2022-02-14 13:20:00,30.02,30.03,29.97,29.98,34403.0,25.3853,25.3937,25.343,25.3514,34403.0
2022-02-14 13:25:00,29.98,30.01,29.97,30.0,20142.0,25.3514,25.3768,25.343,25.3683,20142.0
2022-02-14 13:30:00,30.0,30.03,29.98,30.0,74074.0,25.3683,25.3937,25.3514,25.3683,74074.0
2022-02-14 13:35:00,30.0,30.02,29.99,30.0,38117.0,25.3683,25.3853,25.3599,25.3683,38117.0
2022-02-14 13:40:00,29.99,30.0,29.97,29.98,44988.0,25.3599,25.3683,25.343,25.3514,44988.0
2022-02-14 13:45:00,29.98,30.0,29.93,29.95,112307.0,25.3514,25.3683,25.3092,25.3261,112307.0
2022-02-14 13:50:00,29.95,29.97,29.86,29.89,130511.0,25.3261,25.343,25.25,25.2753,130511.0
2022-02-14 13:55:00,29.88,30.01,29.87,30.01,57608.0,25.2669,25.3768,25.2584,25.3768,57608.0
2022-02-14 14:00:00,30.01,30.11,30.0,30.11,55720.0,25.3768,25.4614,25.3683,25.4614,55720.0
2022-02-14 14:05:00,30.11,30.22,30.09,30.18,53883.0,25.4614,25.5544,25.4445,25.5206,53883.0
2022-02-14 14:10:00,30.18,30.2,30.14,30.14,41323.0,25.5206,25.5375,25.4867,25.4867,41323.0
2022-02-14 14:15:00,30.13,30.15,30.01,30.03,53296.0,25.4783,25.4952,25.3768,25.3937,53296.0
2022-02-14 14:20:00,30.03,30.1,30.03,30.08,45900.0,25.3937,25.4529,25.3937,25.436,45900.0
2022-02-14 14:25:00,30.08,30.18,30.06,30.09,104678.0,25.436,25.5206,25.4191,25.4445,104678.0
2022-02-14 14:30:00,30.09,30.12,30.05,30.09,99177.0,25.4445,25.4698,25.4106,25.4445,99177.0
2022-02-14 14:35:00,30.09,30.1,30.02,30.04,39502.0,25.4445,25.4529,25.3853,25.4022,39502.0
2022-02-14 14:40:00,30.04,30.09,30.02,30.04,40554.0,25.4022,25.4445,25.3853,25.4022,40554.0
2022-02-14 14:45:00,30.04,30.05,29.93,29.95,44047.0,25.4022,25.4106,25.3092,25.3261,44047.0
2022-02-14 14:50:00,29.94,30.0,29.94,29.97,45534.0,25.3176,25.3683,25.3176,25.343,45534.0
2022-02-14 14:55:00,29.97,29.99,29.94,29.99,32414.0,25.343,25.3599,25.3176,25.3599,32414.0
2022-02-14 15:00:00,29.98,29.98,29.93,29.96,61368.0,25.3514,25.3514,25.3092,25.3345,61368.0
2022-02-14 15:05:00,29.95,29.99,29.92,29.99,38157.0,25.3261,25.3599,25.3007,25.3599,38157.0
2022-02-14 15:10:00,29.99,30.0,29.93,30.0,61574.0,25.3599,25.3683,25.3092,25.3683,61574.0
2022-02-14 15:15:00,30.0,30.0,29.91,29.91,98814.0,25.3683,25.3683,25.2922,25.2922,98814.0
2022-02-14 15:20:00,29.91,30.0,29.89,29.96,84790.0,25.2922,25.3683,25.2753,25.3345,84790.0
2022-02-14 15:25:00,29.96,29.98,29.92,29.94,109161.0,25.3345,25.3514,25.3007,25.3176,109161.0
2022-02-14 15:30:00,29.93,30.07,29.92,30.05,157259.0,25.3092,25.4275,25.3007,25.4106,157259.0
2022-02-14 15:35:00,30.06,30.07,30.01,30.04,120714.0,25.4191,25.4275,25.3768,25.4022,120714.0
2022-02-14 15:40:00,30.04,30.1,30.02,30.1,107767.0,25.4022,25.4529,25.3853,25.4529,107767.0
2022-02-14 15:45:00,30.1,30.12,30.03,30.09,143907.0,25.4529,25.4698,25.3937,25.4445,143907.0
2022-02-14 15:50:00,30.08,30.12,30.01,30.11,234046.0,25.436,25.4698,25.3768,25.4614,234046.0
2022-02-14 15:55:00,30.1,30.14,30.07,30.08,567198.0,25.4529,25.4867,25.4275,25.436,567198.0
2022-02-15 09:30:00,29.88,29.89,29.7,29.87,197298.0,25.2669,25.2753,25.1147,25.2584,197298.0
2022-02-15 09:35:00,29.89,29.94,29.83,29.88,75617.0,25.2753,25.3176,25.2246,25.2669,75617.0
2022-02-15 09:40:00,29.88,29.93,29.83,29.86,95386.0,25.2669,25.3092,25.2246,25.25,95386.0
2022-02-15 09:45:00,29.87,29.98,29.87,29.96,62564.0,25.2584,25.3514,25.2584,25.3345,62564.0
2022-02-15 09:50:00,29.96,29.97,29.79,29.82,55381.0,25.3345,25.343,25.1908,25.2161,55381.0
2022-02-15 09:55:00,29.82,29.82,29.72,29.78,57912.0,25.2161,25.2161,25.1316,25.1823,57912.0
2022-02-15 10:00:00,29.77,29.82,29.73,29.82,69094.0,25.1739,25.2161,25.14,25.2161,69094.0
2022-02-15 10:05:00,29.82,29.94,29.8,29.91,63328.0,25.2161,25.3176,25.1992,25.2922,63328.0
2022-02-15 10:10:00,29.91,29.95,29.85,29.95,63259.0,25.2922,25.3261,25.2415,25.3261,63259.0
2022-02-15 10:15:00,29.95,29.97,29.87,29.88,57531.0,25.3261,25.343,25.2584,25.2669,57531.0
2022-02-15 10:20:00,29.88,29.89,29.83,29.84,60168.0,25.2669,25.2753,25.2246,25.233,60168.0
2022-02-15 10:25:00,29.84,29.9,29.81,29.9,81138.0,25.233,25.2838,25.2077,25.2838,81138.0
2022-02-15 10:30:00,29.9,29.96,29.85,29.94,76419.0,25.2838,25.3345,25.2415,25.3176,76419.0
2022-02-15 10:35:00,29.95,29.95,29.84,29.84,67778.0,25.3261,25.3261,25.233,25.233,67778.0
2022-02-15 10:40:00,29.85,29.88,29.81,29.87,52549.0,25.2415,25.2669,25.2077,25.2584,52549.0
2022-02-15 10:45:00,29.86,29.88,29.82,29.83,59511.0,25.25,25.2669,25.2161,25.2246,59511.0
2022-02-15 10:50:00,29.82,29.87,29.78,29.82,84419.0,25.2161,25.2584,25.1823,25.2161,84419.0
2022-02-15 10:55:00,29.82,29.86,29.8,29.84,32654.0,25.2161,25.25,25.1992,25.233,32654.0
2022-02-15 11:00:00,29.85,29.88,29.82,29.87,29319.0,25.2415,25.2669,25.2161,25.2584,29319.0
2022-02-15 11:05:00,29.87,29.87,29.84,29.87,23886.0,25.2584,25.2584,25.233,25.2584,23886.0
2022-02-15 11:10:00,29.87,29.9,29.83,29.87,33783.0,25.2584,25.2838,25.2246,25.2584,33783.0
2022-02-15 11:15:00,29.87,29.89,29.84,29.86,20991.0,25.2584,25.2753,25.233,25.25,20991.0
2022-02-15 11:20:00,29.87,29.88,29.84,29.86,34083.0,25.2584,25.2669,25.233,25.25,34083.0
2022-02-15 11:25:00,29.86,29.89,29.84,29.88,21932.0,25.25,25.2753,25.233,25.2669,21932.0
2022-02-15 11:30:00,29.87,29.96,29.87,29.96,45112.0,25.2584,25.3345,25.2584,25.3345,45112.0
2022-02-15 11:35:00,29.96,30.01,29.94,29.95,99369.0,25.3345,25.3768,25.3176,25.3261,99369.0
2022-02-15 11:40:00,29.94,29.94,29.8,29.81,60252.0,25.3176,25.3176,25.1992,25.2077,60252.0
2022-02-15 11:45:00,29.81,29.86,29.75,29.77,72485.0,25.2077,25.25,25.1569,25.1739,72485.0
2022-02-15 11:50:00,29.77,29.78,29.76,29.77,33567.0,25.1739,25.1823,25.1654,25.1739,33567.0
2022-02-15 11:55:00,29.76,29.83,29.75,29.83,26186.0,25.1654,25.2246,25.1569,25.2246,26186.0
2022-02-15 12:00:00,29.83,29.9,29.82,29.89,65383.0,25.2246,25.2838,25.2161,25.2753,65383.0
2022-02-15 12:05:00,29.9,29.9,29.84,29.87,77020.0,25.2838,25.2838,25.233,25.2584,77020.0
2022-02-15 12:10:00,29.87,29.89,29.85,29.86,27756.0,25.2584,25.2753,25.2415,25.25,27756.0
2022-02-15 12:15:00,29.86,29.87,29.82,29.84,29530.0,25.25,25.2584,25.2161,25.233,29530.0
2022-02-15 12:20:00,29.84,29.88,29.84,29.87,24480.0,25.233,25.2669,25.233,25.2584,24480.0
2022-02-15 12:25:00,29.88,29.91,29.86,29.9,22732.0,25.2669,25.2922,25.25,25.2838,22732.0
2022-02-15 12:30:00,29.9,29.95,29.89,29.91,48941.0,25.2838,25.3261,25.2753,25.2922,48941.0
2022-02-15 12:35:00,29.92,29.93,29.87,29.88,43430.0,25.3007,25.3092,25.2584,25.2669,43430.0
2022-02-15 12:40:00,29.88,29.9,29.87,29.9,37401.0,25.2669,25.2838,25.2584,25.2838,37401.0
2022-02-15 12:45:00,29.9,29.94,29.89,29.89,30404.0,25.2838,25.3176,25.2753,25.2753,30404.0
2022-02-15 12:50:00,29.89,29.9,29.86,29.88,35214.0,25.2753,25.2838,25.25,25.2669,35214.0
2022-02-15 12:55:00,29.88,29.89,29.85,29.88,25748.0,25.2669,25.2753,25.2415,25.2669,25748.0
2022-02-15 13:00:00,29.87,29.88,29.83,29.84,21535.0,25.2584,25.2669,25.2246,25.233,21535.0
2022-02-15 13:05:00,29.85,29.9,29.84,29.9,30373.0,25.2415,25.2838,25.233,25.2838,30373.0
2022-02-15 13:10:00,29.88,29.92,29.86,29.89,19359.0,25.2669,25.3007,25.25,25.2753,19359.0
2022-02-15 13:15:00,29.9,29.91,29.86,29.9,40559.0,25.2838,25.2922,25.25,25.2838,40559.0
2022-02-15 13:20:00,29.9,29.93,29.89,29.91,30129.0,25.2838,25.3092,25.2753,25.2922,30129.0
2022-02-15 13:25:00,29.91,29.96,29.9,29.96,29342.0,25.2922,25.3345,25.2838,25.3345,29342.0
2022-02-15 13:30:00,29.95,29.98,29.94,29.96,43188.0,25.3261,25.3514,25.3176,25.3345,43188.0
2022-02-15 13:35:00,29.96,29.96,29.93,29.93,27557.0,25.3345,25.3345,25.3092,25.3092,27557.0
2022-02-15 13:40:00,29.94,29.97,29.93,29.95,27891.0,25.3176,25.343,25.3092,25.3261,27891.0
2022-02-15 13:45:00,29.96,29.97,29.94,29.96,32390.0,25.3345,25.343,25.3176,25.3345,32390.0
2022-02-15 13:50:00,29.96,29.98,29.95,29.97,27769.0,25.3345,25.3514,25.3261,25.343,27769.0
2022-02-15 13:55:00,29.96,30.0,29.96,29.98,43269.0,25.3345,25.3683,25.3345,25.3514,43269.0
2022-02-15 14:00:00,29.98,30.0,29.97,29.99,50539.0,25.3514,25.3683,25.343,25.3599,50539.0
2022-02-15 14:05:00,30.0,30.0,29.94,29.95,28186.0,25.3683,25.3683,25.3176,25.3261,28186.0
2022-02-15 14:10:00,29.95,29.98,29.94,29.98,41581.0,25.3261,25.3514,25.3176,25.3514,41581.0
2022-02-15 14:15:00,29.98,30.0,29.95,29.99,33678.0,25.3514,25.3683,25.3261,25.3599,33678.0
2022-02-15 14:20:00,29.98,30.0,29.97,29.99,37234.0,25.3514,25.3683,25.343,25.3599,37234.0
2022-02-15 14:25:00,29.99,30.01,29.97,29.99,27051.0,25.3599,25.3768,25.343,25.3599,27051.0
2022-02-15 14:30:00,29.99,29.99,29.94,29.95,35017.0,25.3599,25.3599,25.3176,25.3261,35017.0
2022-02-15 14:35:00,29.95,29.96,29.88,29.89,27246.0,25.3261,25.3345,25.2669,25.2753,27246.0
2022-02-15 14:40:00,29.89,29.94,29.89,29.94,60915.0,25.2753,25.3176,25.2753,25.3176,60915.0
2022-02-15 14:45:00,29.93,29.95,29.89,29.9,33250.0,25.3092,25.3261,25.2753,25.2838,33250.0
2022-02-15 14:50:00,29.89,29.9,29.85,29.87,60374.0,25.2753,25.2838,25.2415,25.2584,60374.0
2022-02-15 14:55:00,29.88,29.88,29.86,29.87,57775.0,25.2669,25.2669,25.25,25.2584,57775.0
2022-02-15 15:00:00,29.87,29.9,29.86,29.9,71755.0,25.2584,25.2838,25.25,25.2838,71755.0
2022-02-15 15:05:00,29.9,29.9,29.87,29.88,52370.0,25.2838,25.2838,25.2584,25.2669,52370.0
2022-02-15 15:10:00,29.88,29.91,29.87,29.87,44896.0,25.2669,25.2922,25.2584,25.2584,44896.0
2022-02-15 15:15:00,29.87,29.88,29.85,29.88,81549.0,25.2584,25.2669,25.2415,25.2669,81549.0
2022-02-15 15:20:00,29.88,29.91,29.87,29.9,54233.0,25.2669,25.2922,25.2584,25.2838,54233.0
2022-02-15 15:25:00,29.9,29.9,29.86,29.89,52395.0,25.2838,25.2838,25.25,25.2753,52395.0
2022-02-15 15:30:00,29.89,29.91,29.85,29.89,104938.0,25.2753,25.2922,25.2415,25.2753,104938.0
2022-02-15 15:35:00,29.88,29.88,29.79,29.81,105390.0,25.2669,25.2669,25.1908,25.2077,105390.0
2022-02-15 15:40:00,29.81,29.84,29.79,29.8,96443.0,25.2077,25.233,25.1908,25.1992,96443.0
2022-02-15 15:45:00,29.8,29.86,29.77,29.84,107310.0,25.1992,25.25,25.1739,25.233,107310.0
2022-02-15 15:50:00,29.84,29.91,29.84,29.86,171630.0,25.233,25.2922,25.233,25.25,171630.0
2022-02-15 15:55:00,29.86,29.89,29.84,29.84,260594.0,25.25,25.2753,25.233,25.233,260594.0
2022-02-16 09:30:00,29.98,30.26,29.98,30.2,125633.0,25.3514,25.5882,25.3514,25.5375,125633.0
2022-02-16 09:35:00,30.21,30.22,30.13,30.21,77861.0,25.5459,25.5544,25.4783,25.5459,77861.0
2022-02-16 09:40:00,30.21,30.3,30.17,30.27,78867.0,25.5459,25.622,25.5121,25.5967,78867.0
2022-02-16 09:45:00,30.28,30.39,30.27,30.3,70879.0,25.6051,25.6981,25.5967,25.622,70879.0
2022-02-16 09:50:00,30.3,30.38,30.26,30.29,131921.0,25.622,25.6897,25.5882,25.6136,131921.0
2022-02-16 09:55:00,30.3,30.33,30.27,30.31,94354.0,25.622,25.6474,25.5967,25.6305,94354.0
2022-02-16 10:00:00,30.31,30.36,30.19,30.21,72069.0,25.6305,25.6728,25.529,25.5459,72069.0
2022-02-16 10:05:00,30.21,30.26,30.18,30.18,43384.0,25.5459,25.5882,25.5206,25.5206,43384.0
2022-02-16 10:10:00,30.18,30.26,30.16,30.26,47956.0,25.5206,25.5882,25.5036,25.5882,47956.0
2022-02-16 10:15:00,30.26,30.3,30.22,30.23,48664.0,25.5882,25.622,25.5544,25.5628,48664.0
2022-02-16 10:20:00,30.23,30.25,30.18,30.2,80450.0,25.5628,25.5797,25.5206,25.5375,80450.0
2022-02-16 10:25:00,30.21,30.23,30.19,30.19,29250.0,25.5459,25.5628,25.529,25.529,29250.0
2022-02-16 10:30:00,30.19,30.24,30.18,30.19,60842.0,25.529,25.5713,25.5206,25.529,60842.0
2022-02-16 10:35:00,30.19,30.25,30.19,30.2,82204.0,25.529,25.5797,25.529,25.5375,82204.0
2022-02-16 10:40:00,30.2,30.24,30.19,30.21,53723.0,25.5375,25.5713,25.529,25.5459,53723.0
2022-02-16 10:45:00,30.2,30.22,30.19,30.21,36430.0,25.5375,25.5544,25.529,25.5459,36430.0
2022-02-16 10:50:00,30.21,30.27,30.2,30.23,75355.0,25.5459,25.5967,25.5375,25.5628,75355.0
2022-02-16 10:55:00,30.22,30.24,30.2,30.21,45902.0,25.5544,25.5713,25.5375,25.5459,45902.0
2022-02-16 11:00:00,30.2,30.29,30.2,30.27,46776.0,25.5375,25.6136,25.5375,25.5967,46776.0
2022-02-16 11:05:00,30.26,30.27,30.2,30.21,29836.0,25.5882,25.5967,25.5375,25.5459,29836.0
2022-02-16 11:10:00,30.21,30.21,30.17,30.18,34290.0,25.5459,25.5459,25.5121,25.5206,34290.0
2022-02-16 11:15:00,30.19,30.22,30.15,30.16,31953.0,25.529,25.5544,25.4952,25.5036,31953.0
2022-02-16 11:20:00,30.15,30.22,30.15,30.21,33013.0,25.4952,25.5544,25.4952,25.5459,33013.0
2022-02-16 11:25:00,30.21,30.23,30.2,30.22,20773.0,25.5459,25.5628,25.5375,25.5544,20773.0
2022-02-16 11:30:00,30.22,30.25,30.21,30.25,13985.0,25.5544,25.5797,25.5459,25.5797,13985.0
2022-02-16 11:35:00,30.25,30.26,30.21,30.23,24796.0,25.5797,25.5882,25.5459,25.5628,24796.0
2022-02-16 11:40:00,30.22,30.23,30.19,30.21,26735.0,25.5544,25.5628,25.529,25.5459,26735.0
2022-02-16 11:45:00,30.2,30.21,30.18,30.21,18282.0,25.5375,25.5459,25.5206,25.5459,18282.0
2022-02-16 11:50:00,30.21,30.21,30.18,30.2,25618.0,25.5459,25.5459,25.5206,25.5375,25618.0
2022-02-16 11:55:00,30.2,30.24,30.19,30.21,28700.0,25.5375,25.5713,25.529,25.5459,28700.0
2022-02-16 12:00:00,30.2,30.2,30.13,30.14,89914.0,25.5375,25.5375,25.4783,25.4867,89914.0
2022-02-16 12:05:00,30.15,30.19,30.15,30.18,25556.0,25.4952,25.529,25.4952,25.5206,25556.0
2022-02-16 12:10:00,30.18,30.21,30.16,30.2,82673.0,25.5206,25.5459,25.5036,25.5375,82673.0
2022-02-16 12:15:00,30.2,30.25,30.19,30.22,27031.0,25.5375,25.5797,25.529,25.5544,27031.0
2022-02-16 12:20:00,30.23,30.25,30.21,30.21,23929.0,25.5628,25.5797,25.5459,25.5459,23929.0
2022-02-16 12:25:00,30.21,30.22,30.18,30.19,19069.0,25.5459,25.5544,25.5206,25.529,19069.0
2022-02-16 12:30:00,30.18,30.19,30.13,30.14,25276.0,25.5206,25.529,25.4783,25.4867,25276.0
2022-02-16 12:35:00,30.13,30.15,30.1,30.14,19906.0,25.4783,25.4952,25.4529,25.4867,19906.0
2022-02-16 12:40:00,30.15,30.18,30.13,30.14,41681.0,25.4952,25.5206,25.4783,25.4867,41681.0
2022-02-16 12:45:00,30.14,30.17,30.13,30.16,20866.0,25.4867,25.5121,25.4783,25.5036,20866.0
2022-02-16 12:50:00,30.16,30.17,30.12,30.13,53208.0,25.5036,25.5121,25.4698,25.4783,53208.0
2022-02-16 12:55:00,30.13,30.15,30.12,30.15,22294.0,25.4783,25.4952,25.4698,25.4952,22294.0
2022-02-16 13:00:00,30.15,30.16,30.13,30.14,28661.0,25.4952,25.5036,25.4783,25.4867,28661.0
2022-02-16 13:05:00,30.14,30.16,30.12,30.12,26089.0,25.4867,25.5036,25.4698,25.4698,26089.0
2022-02-16 13:10:00,30.13,30.15,30.12,30.14,21731.0,25.4783,25.4952,25.4698,25.4867,21731.0
2022-02-16 13:15:00,30.14,30.16,30.11,30.11,17159.0,25.4867,25.5036,25.4614,25.4614,17159.0
2022-02-16 13:20:00,30.11,30.13,30.08,30.1,30339.0,25.4614,25.4783,25.436,25.4529,30339.0
2022-02-16 13:25:00,30.1,30.1,30.06,30.06,26511.0,25.4529,25.4529,25.4191,25.4191,26511.0
2022-02-16 13:30:00,30.07,30.09,30.06,30.09,18173.0,25.4275,25.4445,25.4191,25.4445,18173.0
2022-02-16 13:35:00,30.09,30.11,30.04,30.05,48944.0,25.4445,25.4614,25.4022,25.4106,48944.0
2022-02-16 13:40:00,30.05,30.05,30.0,30.02,40449.0,25.4106,25.4106,25.3683,25.3853,40449.0
2022-02-16 13:45:00,30.02,30.04,30.01,30.04,28222.0,25.3853,25.4022,25.3768,25.4022,28222.0
2022-02-16 13:50:00,30.04,30.05,30.01,30.02,26910.0,25.4022,25.4106,25.3768,25.3853,26910.0
2022-02-16 13:55:00,30.02,30.03,29.99,30.03,31131.0,25.3853,25.3937,25.3599,25.3937,31131.0
2022-02-16 14:00:00,30.04,30.1,29.98,30.08,65444.0,25.4022,25.4529,25.3514,25.436,65444.0
2022-02-16 14:05:00,30.09,30.15,30.05,30.12,35113.0,25.4445,25.4952,25.4106,25.4698,35113.0
2022-02-16 14:10:00,30.12,30.14,30.08,30.11,52478.0,25.4698,25.4867,25.436,25.4614,52478.0
2022-02-16 14:15:00,30.11,30.21,30.11,30.2,29114.0,25.4614,25.5459,25.4614,25.5375,29114.0
2022-02-16 14:20:00,30.19,30.25,30.18,30.25,68258.0,25.529,25.5797,25.5206,25.5797,68258.0
2022-02-16 14:25:00,30.25,30.26,30.23,30.26,33845.0,25.5797,25.5882,25.5628,25.5882,33845.0
2022-02-16 14:30:00,30.26,30.29,30.24,30.25,36949.0,25.5882,25.6136,25.5713,25.5797,36949.0
2022-02-16 14:35:00,30.25,30.27,30.23,30.27,39998.0,25.5797,25.5967,25.5628,25.5967,39998.0
2022-02-16 14:40:00,30.27,30.28,30.2,30.24,50458.0,25.5967,25.6051,25.5375,25.5713,50458.0
2022-02-16 14:45:00,30.24,30.26,30.19,30.2,27168.0,25.5713,25.5882,25.529,25.5375,27168.0
2022-02-16 14:50:00,30.2,30.21,30.17,30.18,18638.0,25.5375,25.5459,25.5121,25.5206,18638.0
2022-02-16 14:55:00,30.17,30.17,30.11,30.12,34170.0,25.5121,25.5121,25.4614,25.4698,34170.0
2022-02-16 15:00:00,30.12,30.14,30.08,30.13,73017.0,25.4698,25.4867,25.436,25.4783,73017.0
2022-02-16 15:05:00,30.14,30.16,30.12,30.14,30124.0,25.4867,25.5036,25.4698,25.4867,30124.0
2022-02-16 15:10:00,30.13,30.15,30.04,30.05,51576.0,25.4783,25.4952,25.4022,25.4106,51576.0
2022-02-16 15:15:00,30.05,30.06,30.01,30.04,99167.0,25.4106,25.4191,25.3768,25.4022,99167.0
2022-02-16 15:20:00,30.05,30.05,29.92,29.95,190838.0,25.4106,25.4106,25.3007,25.3261,190838.0
2022-02-16 15:25:00,29.94,29.96,29.89,29.91,155521.0,25.3176,25.3345,25.2753,25.2922,155521.0
2022-02-16 15:30:00,29.91,29.91,29.83,29.85,172402.0,25.2922,25.2922,25.2246,25.2415,172402.0
2022-02-16 15:35:00,29.86,29.98,29.85,29.98,125495.0,25.25,25.3514,25.2415,25.3514,125495.0
2022-02-16 15:40:00,29.98,30.02,29.95,29.99,87992.0,25.3514,25.3853,25.3261,25.3599,87992.0
2022-02-16 15:45:00,29.99,30.05,29.97,30.04,147171.0,25.3599,25.4106,25.343,25.4022,147171.0
2022-02-16 15:50:00,30.05,30.1,30.01,30.03,164325.0,25.4106,25.4529,25.3768,25.3937,164325.0
2022-02-16 15:55:00,30.02,30.02,29.97,30.02,258146.0,25.3853,25.3853,25.343,25.3853,258146.0
2022-02-17 09:30:00,29.92,30.0,29.76,29.77,109198.0,25.3007,25.3683,25.1654,25.1739,109198.0
2022-02-17 09:35:00,29.77,29.81,29.68,29.8,64425.0,25.1739,25.2077,25.0977,25.1992,64425.0
2022-02-17 09:40:00,29.81,29.89,29.78,29.89,70318.0,25.2077,25.2753,25.1823,25.2753,70318.0
2022-02-17 09:45:00,29.88,29.92,29.78,29.81,66937.0,25.2669,25.3007,25.1823,25.2077,66937.0
2022-02-17 09:50:00,29.8,29.86,29.75,29.76,76049.0,25.1992,25.25,25.1569,25.1654,76049.0
2022-02-17 09:55:00,29.75,29.77,29.68,29.7,47076.0,25.1569,25.1739,25.0977,25.1147,47076.0
2022-02-17 10:00:00,29.69,29.69,29.59,29.66,42193.0,25.1062,25.1062,25.0216,25.0808,42193.0
2022-02-17 10:05:00,29.65,29.72,29.61,29.62,58914.0,25.0724,25.1316,25.0386,25.047,58914.0
2022-02-17 10:10:00,29.63,29.7,29.61,29.67,56207.0,25.0555,25.1147,25.0386,25.0893,56207.0
2022-02-17 10:15:00,29.67,29.72,29.65,29.7,69994.0,25.0893,25.1316,25.0724,25.1147,69994.0
2022-02-17 10:20:00,29.69,29.69,29.64,29.65,47995.0,25.1062,25.1062,25.0639,25.0724,47995.0
2022-02-17 10:25:00,29.65,29.65,29.57,29.61,89627.0,25.0724,25.0724,25.0047,25.0386,89627.0
2022-02-17 10:30:00,29.61,29.61,29.55,29.56,96872.0,25.0386,25.0386,24.9878,24.9963,96872.0
2022-02-17 10:35:00,29.57,29.63,29.54,29.6,49895.0,25.0047,25.0555,24.9794,25.0301,49895.0
2022-02-17 10:40:00,29.6,29.61,29.56,29.59,49800.0,25.0301,25.0386,24.9963,25.0216,49800.0
2022-02-17 10:45:00,29.59,29.61,29.54,29.58,96287.0,25.0216,25.0386,24.9794,25.0132,96287.0
2022-02-17 10:50:00,29.58,29.59,29.54,29.55,48339.0,25.0132,25.0216,24.9794,24.9878,48339.0
2022-02-17 10:55:00,29.55,29.6,29.55,29.59,55656.0,24.9878,25.0301,24.9878,25.0216,55656.0
2022-02-17 11:00:00,29.59,29.61,29.54,29.55,59785.0,25.0216,25.0386,24.9794,24.9878,59785.0
2022-02-17 11:05:00,29.55,29.62,29.55,29.59,45538.0,24.9878,25.047,24.9878,25.0216,45538.0
2022-02-17 11:10:00,29.58,29.63,29.56,29.6,66161.0,25.0132,25.0555,24.9963,25.0301,66161.0
2022-02-17 11:15:00,29.6,29.61,29.59,29.61,58425.0,25.0301,25.0386,25.0216,25.0386,58425.0
2022-02-17 11:20:00,29.6,29.64,29.59,29.59,33359.0,25.0301,25.0639,25.0216,25.0216,33359.0
2022-02-17 11:25:00,29.6,29.63,29.57,29.62,40067.0,25.0301,25.0555,25.0047,25.047,40067.0
2022-02-17 11:30:00,29.61,29.68,29.61,29.66,58673.0,25.0386,25.0977,25.0386,25.0808,58673.0
2022-02-17 11:35:00,29.66,29.67,29.59,29.61,58728.0,25.0808,25.0893,25.0216,25.0386,58728.0
2022-02-17 11:40:00,29.61,29.61,29.56,29.6,22924.0,25.0386,25.0386,24.9963,25.0301,22924.0
2022-02-17 11:45:00,29.61,29.63,29.6,29.62,45340.0,25.0386,25.0555,25.0301,25.047,45340.0
2022-02-17 11:50:00,29.62,29.67,29.6,29.67,59940.0,25.047,25.0893,25.0301,25.0893,59940.0
2022-02-17 11:55:00,29.67,29.7,29.66,29.69,34465.0,25.0893,25.1147,25.0808,25.1062,34465.0
2022-02-17 12:00:00,29.69,29.73,29.67,29.71,137909.0,25.1062,25.14,25.0893,25.1231,137909.0
2022-02-17 12:05:00,29.71,29.77,29.71,29.75,23039.0,25.1231,25.1739,25.1231,25.1569,23039.0
2022-02-17 12:10:00,29.75,29.8,29.74,29.8,20666.0,25.1569,25.1992,25.1485,25.1992,20666.0
2022-02-17 12:15:00,29.8,29.83,29.78,29.79,60263.0,25.1992,25.2246,25.1823,25.1908,60263.0
2022-02-17 12:20:00,29.79,29.79,29.76,29.79,42101.0,25.1908,25.1908,25.1654,25.1908,42101.0
2022-02-17 12:25:00,29.79,29.82,29.77,29.8,80260.0,25.1908,25.2161,25.1739,25.1992,80260.0
2022-02-17 12:30:00,29.8,29.82,29.79,29.81,22753.0,25.1992,25.2161,25.1908,25.2077,22753.0
2022-02-17 12:35:00,29.82,29.87,29.82,29.85,41291.0,25.2161,25.2584,25.2161,25.2415,41291.0
2022-02-17 12:40:00,29.85,29.85,29.8,29.82,38669.0,25.2415,25.2415,25.1992,25.2161,38669.0
2022-02-17 12:45:00,29.81,29.82,29.74,29.77,36236.0,25.2077,25.2161,25.1485,25.1739,36236.0
2022-02-17 12:50:00,29.76,29.78,29.76,29.78,24159.0,25.1654,25.1823,25.1654,25.1823,24159.0
2022-02-17 12:55:00,29.77,29.79,29.76,29.78,28890.0,25.1739,25.1908,25.1654,25.1823,28890.0
2022-02-17 13:00:00,29.79,29.8,29.78,29.79,31997.0,25.1908,25.1992,25.1823,25.1908,31997.0
2022-02-17 13:05:00,29.78,29.78,29.74,29.74,29734.0,25.1823,25.1823,25.1485,25.1485,29734.0
2022-02-17 13:10:00,29.74,29.76,29.72,29.75,28240.0,25.1485,25.1654,25.1316,25.1569,28240.0
2022-02-17 13:15:00,29.76,29.79,29.75,29.78,25736.0,25.1654,25.1908,25.1569,25.1823,25736.0
2022-02-17 13:20:00,29.78,29.8,29.78,29.8,31267.0,25.1823,25.1992,25.1823,25.1992,31267.0
2022-02-17 13:25:00,29.8,29.81,29.77,29.78,55513.0,25.1992,25.2077,25.1739,25.1823,55513.0
2022-02-17 13:30:00,29.78,29.79,29.74,29.79,106524.0,25.1823,25.1908,25.1485,25.1908,106524.0
2022-02-17 13:35:00,29.78,29.8,29.75,29.76,66021.0,25.1823,25.1992,25.1569,25.1654,66021.0
2022-02-17 13:40:00,29.76,29.77,29.73,29.75,77717.0,25.1654,25.1739,25.14,25.1569,77717.0
2022-02-17 13:45:00,29.74,29.78,29.71,29.78,114713.0,25.1485,25.1823,25.1231,25.1823,114713.0
2022-02-17 13:50:00,29.78,29.81,29.77,29.81,77358.0,25.1823,25.2077,25.1739,25.2077,77358.0
2022-02-17 13:55:00,29.81,29.84,29.81,29.83,72057.0,25.2077,25.233,25.2077,25.2246,72057.0
2022-02-17 14:00:00,29.82,29.83,29.78,29.8,52671.0,25.2161,25.2246,25.1823,25.1992,52671.0
2022-02-17 14:05:00,29.79,29.81,29.77,29.78,207531.0,25.1908,25.2077,25.1739,25.1823,207531.0
2022-02-17 14:10:00,29.78,29.78,29.75,29.76,74288.0,25.1823,25.1823,25.1569,25.1654,74288.0
2022-02-17 14:15:00,29.77,29.85,29.76,29.82,107213.0,25.1739,25.2415,25.1654,25.2161,107213.0
2022-02-17 14:20:00,29.82,29.82,29.76,29.78,73152.0,25.2161,25.2161,25.1654,25.1823,73152.0
2022-02-17 14:25:00,29.77,29.79,29.75,29.78,70561.0,25.1739,25.1908,25.1569,25.1823,70561.0
2022-02-17 14:30:00,29.79,29.79,29.74,29.77,68713.0,25.1908,25.1908,25.1485,25.1739,68713.0
2022-02-17 14:35:00,29.77,29.78,29.76,29.77,51964.0,25.1739,25.1823,25.1654,25.1739,51964.0
2022-02-17 14:40:00,29.76,29.78,29.74,29.75,52100.0,25.1654,25.1823,25.1485,25.1569,52100.0
2022-02-17 14:45:00,29.75,29.78,29.74,29.78,42643.0,25.1569,25.1823,25.1485,25.1823,42643.0
2022-02-17 14:50:00,29.78,29.78,29.74,29.75,75532.0,25.1823,25.1823,25.1485,25.1569,75532.0
2022-02-17 14:55:00,29.75,29.77,29.69,29.71,90564.0,25.1569,25.1739,25.1062,25.1231,90564.0
2022-02-17 15:00:00,29.71,29.73,29.67,29.68,47820.0,25.1231,25.14,25.0893,25.0977,47820.0
2022-02-17 15:05:00,29.68,29.68,29.64,29.65,70122.0,25.0977,25.0977,25.0639,25.0724,70122.0
2022-02-17 15:10:00,29.65,29.66,29.61,29.62,64127.0,25.0724,25.0808,25.0386,25.047,64127.0
2022-02-17 15:15:00,29.62,29.64,29.59,29.63,98498.0,25.047,25.0639,25.0216,25.0555,98498.0
2022-02-17 15:20:00,29.62,29.69,29.62,29.66,85285.0,25.047,25.1062,25.047,25.0808,85285.0
2022-02-17 15:25:00,29.66,29.71,29.66,29.69,55097.0,25.0808,25.1231,25.0808,25.1062,55097.0
2022-02-17 15:30:00,29.69,29.72,29.67,29.68,101768.0,25.1062,25.1316,25.0893,25.0977,101768.0
2022-02-17 15:35:00,29.69,29.76,29.68,29.75,153989.0,25.1062,25.1654,25.0977,25.1569,153989.0
2022-02-17 15:40:00,29.74,29.78,29.72,29.78,110294.0,25.1485,25.1823,25.1316,25.1823,110294.0
2022-02-17 15:45:00,29.78,29.8,29.76,29.77,140165.0,25.1823,25.1992,25.1654,25.1739,140165.0
2022-02-17 15:50:00,29.77,29.77,29.68,29.71,302214.0,25.1739,25.1739,25.0977,25.1231,302214.0
2022-02-17 15:55:00,29.71,29.76,29.68,29.7,577198.0,25.1231,25.1654,25.0977,25.1147,577198.0
2022-02-18 09:30:00,29.47,29.63,29.41,29.5,243452.0,24.9202,25.0555,24.8694,24.9455,243452.0
2022-02-18 09:35:00,29.5,29.6,29.48,29.6,66946.0,24.9455,25.0301,24.9286,25.0301,66946.0
2022-02-18 09:40:00,29.6,29.63,29.34,29.37,75466.0,25.0301,25.0555,24.8102,24.8356,75466.0
2022-02-18 09:45:00,29.38,29.64,29.3,29.61,79920.0,24.8441,25.0639,24.7764,25.0386,79920.0
2022-02-18 09:50:00,29.61,29.72,29.6,29.69,41684.0,25.0386,25.1316,25.0301,25.1062,41684.0
2022-02-18 09:55:00,29.69,29.73,29.65,29.71,55479.0,25.1062,25.14,25.0724,25.1231,55479.0
2022-02-18 10:00:00,29.71,29.73,29.64,29.72,74264.0,25.1231,25.14,25.0639,25.1316,74264.0
2022-02-18 10:05:00,29.71,29.8,29.69,29.77,55698.0,25.1231,25.1992,25.1062,25.1739,55698.0
2022-02-18 10:10:00,29.76,29.82,29.74,29.79,67164.0,25.1654,25.2161,25.1485,25.1908,67164.0
2022-02-18 10:15:00,29.78,29.82,29.71,29.81,55818.0,25.1823,25.2161,25.1231,25.2077,55818.0
2022-02-18 10:20:00,29.82,29.82,29.75,29.78,51811.0,25.2161,25.2161,25.1569,25.1823,51811.0
2022-02-18 10:25:00,29.77,29.91,29.76,29.8,73068.0,25.1739,25.2922,25.1654,25.1992,73068.0
2022-02-18 10:30:00,29.8,29.82,29.74,29.8,59026.0,25.1992,25.2161,25.1485,25.1992,59026.0
2022-02-18 10:35:00,29.8,29.84,29.77,29.78,58811.0,25.1992,25.233,25.1739,25.1823,58811.0
2022-02-18 10:40:00,29.79,29.79,29.72,29.73,52346.0,25.1908,25.1908,25.1316,25.14,52346.0
2022-02-18 10:45:00,29.73,29.76,29.7,29.75,38620.0,25.14,25.1654,25.1147,25.1569,38620.0
2022-02-18 10:50:00,29.75,29.77,29.71,29.72,34582.0,25.1569,25.1739,25.1231,25.1316,34582.0
2022-02-18 10:55:00,29.72,29.73,29.68,29.68,61592.0,25.1316,25.14,25.0977,25.0977,61592.0
2022-02-18 11:00:00,29.67,29.7,29.61,29.62,50884.0,25.0893,25.1147,25.0386,25.047,50884.0
2022-02-18 11:05:00,29.62,29.68,29.61,29.66,38537.0,25.047,25.0977,25.0386,25.0808,38537.0
2022-02-18 11:10:00,29.66,29.74,29.66,29.7,46182.0,25.0808,25.1485,25.0808,25.1147,46182.0
2022-02-18 11:15:00,29.69,29.74,29.66,29.71,51984.0,25.1062,25.1485,25.0808,25.1231,51984.0
2022-02-18 11:20:00,29.72,29.75,29.7,29.75,82490.0,25.1316,25.1569,25.1147,25.1569,82490.0
2022-02-18 11:25:00,29.75,29.79,29.74,29.75,78348.0,25.1569,25.1908,25.1485,25.1569,78348.0
2022-02-18 11:30:00,29.75,29.75,29.64,29.65,173321.0,25.1569,25.1569,25.0639,25.0724,173321.0
2022-02-18 11:35:00,29.65,29.68,29.63,29.67,24040.0,25.0724,25.0977,25.0555,25.0893,24040.0
2022-02-18 11:40:00,29.67,29.67,29.59,29.6,70875.0,25.0893,25.0893,25.0216,25.0301,70875.0
2022-02-18 11:45:00,29.6,29.61,29.57,29.59,60871.0,25.0301,25.0386,25.0047,25.0216,60871.0
2022-02-18 11:50:00,29.58,29.59,29.53,29.54,43193.0,25.0132,25.0216,24.9709,24.9794,43193.0
2022-02-18 11:55:00,29.54,29.54,29.47,29.47,38535.0,24.9794,24.9794,24.9202,24.9202,38535.0
2022-02-18 12:00:00,29.48,29.5,29.46,29.48,26442.0,24.9286,24.9455,24.9117,24.9286,26442.0
2022-02-18 12:05:00,29.48,29.5,29.46,29.47,36883.0,24.9286,24.9455,24.9117,24.9202,36883.0
2022-02-18 12:10:00,29.47,29.51,29.45,29.47,55758.0,24.9202,24.954,24.9033,24.9202,55758.0
2022-02-18 12:15:00,29.47,29.56,29.47,29.55,26819.0,24.9202,24.9963,24.9202,24.9878,26819.0
2022-02-18 12:20:00,29.54,29.58,29.48,29.48,76536.0,24.9794,25.0132,24.9286,24.9286,76536.0
2022-02-18 12:25:00,29.47,29.52,29.46,29.49,40368.0,24.9202,24.9625,24.9117,24.9371,40368.0
2022-02-18 12:30:00,29.48,29.51,29.43,29.48,63069.0,24.9286,24.954,24.8863,24.9286,63069.0
2022-02-18 12:35:00,29.49,29.5,29.44,29.45,47283.0,24.9371,24.9455,24.8948,24.9033,47283.0
2022-02-18 12:40:00,29.45,29.49,29.44,29.45,93600.0,24.9033,24.9371,24.8948,24.9033,93600.0
2022-02-18 12:45:00,29.44,29.45,29.41,29.43,49157.0,24.8948,24.9033,24.8694,24.8863,49157.0
2022-02-18 12:50:00,29.42,29.48,29.42,29.45,73834.0,24.8779,24.9286,24.8779,24.9033,73834.0
2022-02-18 12:55:00,29.46,29.47,29.42,29.45,31357.0,24.9117,24.9202,24.8779,24.9033,31357.0
2022-02-18 13:00:00,29.46,29.51,29.43,29.5,49286.0,24.9117,24.954,24.8863,24.9455,49286.0
2022-02-18 13:05:00,29.5,29.5,29.44,29.47,48974.0,24.9455,24.9455,24.8948,24.9202,48974.0
2022-02-18 13:10:00,29.48,29.48,29.43,29.45,124216.0,24.9286,24.9286,24.8863,24.9033,124216.0
2022-02-18 13:15:00,29.44,29.45,29.41,29.43,101644.0,24.8948,24.9033,24.8694,24.8863,101644.0
2022-02-18 13:20:00,29.43,29.56,29.42,29.55,98983.0,24.8863,24.9963,24.8779,24.9878,98983.0
2022-02-18 13:25:00,29.55,29.55,29.5,29.51,77919.0,24.9878,24.9878,24.9455,24.954,77919.0
2022-02-18 13:30:00,29.52,29.54,29.49,29.53,65076.0,24.9625,24.9794,24.9371,24.9709,65076.0
2022-02-18 13:35:00,29.54,29.57,29.51,29.54,62950.0,24.9794,25.0047,24.954,24.9794,62950.0
2022-02-18 13:40:00,29.54,29.56,29.5,29.53,31174.0,24.9794,24.9963,24.9455,24.9709,31174.0
2022-02-18 13:45:00,29.52,29.56,29.52,29.55,49595.0,24.9625,24.9963,24.9625,24.9878,49595.0
2022-02-18 13:50:00,29.55,29.6,29.55,29.6,84412.0,24.9878,25.0301,24.9878,25.0301,84412.0
2022-02-18 13:55:00,29.59,29.6,29.56,29.57,74947.0,25.0216,25.0301,24.9963,25.0047,74947.0
2022-02-18 14:00:00,29.57,29.61,29.56,29.59,114564.0,25.0047,25.0386,24.9963,25.0216,114564.0
2022-02-18 14:05:00,29.59,29.62,29.54,29.57,70839.0,25.0216,25.047,24.9794,25.0047,70839.0
2022-02-18 14:10:00,29.57,29.6,29.56,29.6,86163.0,25.0047,25.0301,24.9963,25.0301,86163.0
2022-02-18 14:15:00,29.59,29.65,29.59,29.65,170782.0,25.0216,25.0724,25.0216,25.0724,170782.0
2022-02-18 14:20:00,29.64,29.69,29.64,29.69,88758.0,25.0639,25.1062,25.0639,25.1062,88758.0
2022-02-18 14:25:00,29.68,29.72,29.64,29.7,76307.0,25.0977,25.1316,25.0639,25.1147,76307.0
2022-02-18 14:30:00,29.7,29.71,29.65,29.66,69209.0,25.1147,25.1231,25.0724,25.0808,69209.0
2022-02-18 14:35:00,29.66,29.66,29.6,29.61,100304.0,25.0808,25.0808,25.0301,25.0386,100304.0
2022-02-18 14:40:00,29.61,29.63,29.59,29.6,59543.0,25.0386,25.0555,25.0216,25.0301,59543.0
2022-02-18 14:45:00,29.61,29.62,29.57,29.57,56209.0,25.0386,25.047,25.0047,25.0047,56209.0
2022-02-18 14:50:00,29.57,29.66,29.56,29.66,79167.0,25.0047,25.0808,24.9963,25.0808,79167.0
2022-02-18 14:55:00,29.66,29.71,29.65,29.69,117876.0,25.0808,25.1231,25.0724,25.1062,117876.0
2022-02-18 15:00:00,29.69,29.72,29.63,29.64,94403.0,25.1062,25.1316,25.0555,25.0639,94403.0
2022-02-18 15:05:00,29.64,29.66,29.59,29.62,76946.0,25.0639,25.0808,25.0216,25.047,76946.0
2022-02-18 15:10:00,29.62,29.66,29.59,29.64,55031.0,25.047,25.0808,25.0216,25.0639,55031.0
2022-02-18 15:15:00,29.63,29.65,29.61,29.62,76984.0,25.0555,25.0724,25.0386,25.047,76984.0
2022-02-18 15:20:00,29.63,29.65,29.59,29.61,51989.0,25.0555,25.0724,25.0216,25.0386,51989.0
2022-02-18 15:25:00,29.6,29.62,29.55,29.56,103299.0,25.0301,25.047,24.9878,24.9963,103299.0
2022-02-18 15:30:00,29.56,29.56,29.48,29.49,139857.0,24.9963,24.9963,24.9286,24.9371,139857.0
2022-02-18 15:35:00,29.5,29.53,29.47,29.52,185671.0,24.9455,24.9709,24.9202,24.9625,185671.0
2022-02-18 15:40:00,29.52,29.62,29.51,29.61,133347.0,24.9625,25.047,24.954,25.0386,133347.0
2022-02-18 15:45:00,29.61,29.66,29.57,29.62,215611.0,25.0386,25.0808,25.0047,25.047,215611.0
2022-02-18 15:50:00,29.62,29.63,29.55,29.63,239099.0,25.047,25.0555,24.9878,25.0555,239099.0
2022-02-18 15:55:00,29.63,29.67,29.57,29.63,591270.0,25.0555,25.0893,25.0047,25.0555,591270.0
2022-02-22 09:30:00,30.75,30.78,30.11,30.2,206307.0,26.0026,26.0279,25.4614,25.5375,206307.0
2022-02-22 09:35:00,30.23,30.37,30.17,30.18,119467.0,25.5628,25.6812,25.5121,25.5206,119467.0
2022-02-22 09:40:00,30.19,30.33,30.13,30.14,140486.0,25.529,25.6474,25.4783,25.4867,140486.0
2022-02-22 09:45:00,30.13,30.19,30.1,30.17,92086.0,25.4783,25.529,25.4529,25.5121,92086.0
2022-02-22 09:50:00,30.17,30.23,30.13,30.23,117205.0,25.5121,25.5628,25.4783,25.5628,117205.0
2022-02-22 09:55:00,30.23,30.24,30.09,30.12,95964.0,25.5628,25.5713,25.4445,25.4698,95964.0
2022-02-22 10:00:00,30.12,30.13,29.93,29.97,122393.0,25.4698,25.4783,25.3092,25.343,122393.0
2022-02-22 10:05:00,29.96,29.97,29.79,29.83,87914.0,25.3345,25.343,25.1908,25.2246,87914.0
2022-02-22 10:10:00,29.82,29.91,29.79,29.88,93328.0,25.2161,25.2922,25.1908,25.2669,93328.0
2022-02-22 10:15:00,29.87,30.04,29.87,29.98,85536.0,25.2584,25.4022,25.2584,25.3514,85536.0
2022-02-22 10:20:00,29.97,30.02,29.88,29.93,72686.0,25.343,25.3853,25.2669,25.3092,72686.0
2022-02-22 10:25:00,29.92,30.03,29.91,29.96,67709.0,25.3007,25.3937,25.2922,25.3345,67709.0
2022-02-22 10:30:00,29.95,30.09,29.93,30.06,85727.0,25.3261,25.4445,25.3092,25.4191,85727.0
2022-02-22 10:35:00,30.06,30.11,30.02,30.05,88254.0,25.4191,25.4614,25.3853,25.4106,88254.0
2022-02-22 10:40:00,30.05,30.07,29.98,30.07,58020.0,25.4106,25.4275,25.3514,25.4275,58020.0
2022-02-22 10:45:00,30.07,30.1,29.93,29.97,155878.0,25.4275,25.4529,25.3092,25.343,155878.0
2022-02-22 10:50:00,29.97,30.1,29.94,29.99,142533.0,25.343,25.4529,25.3176,25.3599,142533.0
2022-02-22 10:55:00,29.98,29.99,29.82,29.83,187000.0,25.3514,25.3599,25.2161,25.2246,187000.0
2022-02-22 11:00:00,29.84,29.94,29.83,29.89,54200.0,25.233,25.3176,25.2246,25.2753,54200.0
2022-02-22 11:05:00,29.89,29.91,29.81,29.84,48793.0,25.2753,25.2922,25.2077,25.233,48793.0
2022-02-22 11:10:00,29.83,29.89,29.78,29.8,56993.0,25.2246,25.2753,25.1823,25.1992,56993.0
2022-02-22 11:15:00,29.8,29.82,29.75,29.77,48797.0,25.1992,25.2161,25.1569,25.1739,48797.0
2022-02-22 11:20:00,29.77,29.83,29.73,29.8,67758.0,25.1739,25.2246,25.14,25.1992,67758.0
2022-02-22 11:25:00,29.8,29.8,29.72,29.74,79159.0,25.1992,25.1992,25.1316,25.1485,79159.0
2022-02-22 11:30:00,29.75,29.82,29.75,29.79,71835.0,25.1569,25.2161,25.1569,25.1908,71835.0
2022-02-22 11:35:00,29.78,29.8,29.71,29.73,44474.0,25.1823,25.1992,25.1231,25.14,44474.0
2022-02-22 11:40:00,29.74,29.78,29.73,29.75,36367.0,25.1485,25.1823,25.14,25.1569,36367.0
2022-02-22 11:45:00,29.75,29.78,29.73,29.78,55439.0,25.1569,25.1823,25.14,25.1823,55439.0
2022-02-22 11:50:00,29.77,29.79,29.59,29.64,103606.0,25.1739,25.1908,25.0216,25.0639,103606.0
2022-02-22 11:55:00,29.64,29.65,29.58,29.59,79197.0,25.0639,25.0724,25.0132,25.0216,79197.0
2022-02-22 12:00:00,29.59,29.63,29.52,29.54,83082.0,25.0216,25.0555,24.9625,24.9794,83082.0
2022-02-22 12:05:00,29.54,29.56,29.46,29.49,136654.0,24.9794,24.9963,24.9117,24.9371,136654.0
2022-02-22 12:10:00,29.5,29.5,29.44,29.48,111604.0,24.9455,24.9455,24.8948,24.9286,111604.0
2022-02-22 12:15:00,29.48,29.51,29.45,29.46,68185.0,24.9286,24.954,24.9033,24.9117,68185.0
2022-02-22 12:20:00,29.46,29.5,29.44,29.44,54807.0,24.9117,24.9455,24.8948,24.8948,54807.0
2022-02-22 12:25:00,29.43,29.49,29.4,29.46,71909.0,24.8863,24.9371,24.861,24.9117,71909.0
2022-02-22 12:30:00,29.46,29.54,29.44,29.53,104826.0,24.9117,24.9794,24.8948,24.9709,104826.0
2022-02-22 12:35:00,29.53,29.58,29.5,29.5,104489.0,24.9709,25.0132,24.9455,24.9455,104489.0
2022-02-22 12:40:00,29.5,29.51,29.44,29.45,81620.0,24.9455,24.954,24.8948,24.9033,81620.0
2022-02-22 12:45:00,29.45,29.49,29.42,29.43,59256.0,24.9033,24.9371,24.8779,24.8863,59256.0
2022-02-22 12:50:00,29.43,29.46,29.37,29.38,35940.0,24.8863,24.9117,24.8356,24.8441,35940.0
2022-02-22 12:55:00,29.38,29.4,29.32,29.34,41094.0,24.8441,24.861,24.7933,24.8102,41094.0
2022-02-22 13:00:00,29.34,29.38,29.32,29.37,53972.0,24.8102,24.8441,24.7933,24.8356,53972.0
2022-02-22 13:05:00,29.36,29.42,29.35,29.38,42157.0,24.8272,24.8779,24.8187,24.8441,42157.0
2022-02-22 13:10:00,29.38,29.42,29.37,29.38,34012.0,24.8441,24.8779,24.8356,24.8441,34012.0
2022-02-22 13:15:00,29.38,29.38,29.29,29.32,59628.0,24.8441,24.8441,24.768,24.7933,59628.0
2022-02-22 13:20:00,29.32,29.36,29.31,29.32,48640.0,24.7933,24.8272,24.7849,24.7933,48640.0
2022-02-22 13:25:00,29.32,29.33,29.25,29.25,63116.0,24.7933,24.8018,24.7341,24.7341,63116.0
2022-02-22 13:30:00,29.25,29.27,29.18,29.2,79993.0,24.7341,24.751,24.6749,24.6919,79993.0
2022-02-22 13:35:00,29.2,29.21,29.12,29.14,70647.0,24.6919,24.7003,24.6242,24.6411,70647.0
2022-02-22 13:40:00,29.14,29.17,29.05,29.05,70558.0,24.6411,24.6665,24.565,24.565,70558.0
2022-02-22 13:45:00,29.05,29.08,29.01,29.03,68128.0,24.565,24.5904,24.5312,24.5481,68128.0
2022-02-22 13:50:00,29.03,29.03,28.93,28.95,111229.0,24.5481,24.5481,24.4635,24.4805,111229.0
2022-02-22 13:55:00,28.95,29.03,28.94,29.03,111967.0,24.4805,24.5481,24.472,24.5481,111967.0
2022-02-22 14:00:00,29.02,29.11,28.98,29.09,84604.0,24.5396,24.6158,24.5058,24.5988,84604.0
2022-02-22 14:05:00,29.09,29.11,29.04,29.05,56197.0,24.5988,24.6158,24.5566,24.565,56197.0
2022-02-22 14:10:00,29.06,29.06,28.94,29.05,163848.0,24.5735,24.5735,24.472,24.565,163848.0
2022-02-22 14:15:00,29.05,29.11,29.04,29.11,87100.0,24.565,24.6158,24.5566,24.6158,87100.0
2022-02-22 14:20:00,29.11,29.11,28.99,29.05,74320.0,24.6158,24.6158,24.5143,24.565,74320.0
2022-02-22 14:25:00,29.05,29.24,29.05,29.15,103040.0,24.565,24.7257,24.565,24.6496,103040.0
2022-02-22 14:30:00,29.14,29.18,29.05,29.06,82403.0,24.6411,24.6749,24.565,24.5735,82403.0
2022-02-22 14:35:00,29.07,29.2,29.06,29.2,133107.0,24.5819,24.6919,24.5735,24.6919,133107.0
2022-02-22 14:40:00,29.21,29.26,29.2,29.24,100627.0,24.7003,24.7426,24.6919,24.7257,100627.0
2022-02-22 14:45:00,29.24,29.38,29.21,29.38,65061.0,24.7257,24.8441,24.7003,24.8441,65061.0
2022-02-22 14:50:00,29.37,29.45,29.37,29.44,187494.0,24.8356,24.9033,24.8356,24.8948,187494.0
2022-02-22 14:55:00,29.44,29.53,29.43,29.46,136880.0,24.8948,24.9709,24.8863,24.9117,136880.0
2022-02-22 15:00:00,29.46,29.57,29.46,29.57,82198.0,24.9117,25.0047,24.9117,25.0047,82198.0
2022-02-22 15:05:00,29.57,29.58,29.48,29.48,116896.0,25.0047,25.0132,24.9286,24.9286,116896.0
2022-02-22 15:10:00,29.49,29.59,29.49,29.51,145386.0,24.9371,25.0216,24.9371,24.954,145386.0
2022-02-22 15:15:00,29.51,29.55,29.41,29.43,159262.0,24.954,24.9878,24.8694,24.8863,159262.0
2022-02-22 15:20:00,29.42,29.48,29.41,29.44,118996.0,24.8779,24.9286,24.8694,24.8948,118996.0
2022-02-22 15:25:00,29.44,29.54,29.43,29.46,101247.0,24.8948,24.9794,24.8863,24.9117,101247.0
2022-02-22 15:30:00,29.46,29.51,29.43,29.51,102036.0,24.9117,24.954,24.8863,24.954,102036.0
2022-02-22 15:35:00,29.51,29.57,29.5,29.56,113171.0,24.954,25.0047,24.9455,24.9963,113171.0
2022-02-22 15:40:00,29.56,29.58,29.48,29.5,136191.0,24.9963,25.0132,24.9286,24.9455,136191.0
2022-02-22 15:45:00,29.49,29.52,29.45,29.46,206496.0,24.9371,24.9625,24.9033,24.9117,206496.0
2022-02-22 15:50:00,29.46,29.49,29.4,29.46,306965.0,24.9117,24.9371,24.861,24.9117,306965.0
2022-02-22 15:55:00,29.46,29.52,29.44,29.51,579134.0,24.9117,24.9625,24.8948,24.954,579134.0
2022-02-23 09:30:00,29.7,29.74,29.56,29.73,224778.0,25.1147,25.1485,24.9963,25.14,224778.0
2022-02-23 09:35:00,29.74,29.78,29.66,29.69,112098.0,25.1485,25.1823,25.0808,25.1062,112098.0
2022-02-23 09:40:00,29.7,29.92,29.66,29.89,120425.0,25.1147,25.3007,25.0808,25.2753,120425.0
2022-02-23 09:45:00,29.89,29.89,29.81,29.86,94746.0,25.2753,25.2753,25.2077,25.25,94746.0
2022-02-23 09:50:00,29.86,29.91,29.84,29.88,106214.0,25.25,25.2922,25.233,25.2669,106214.0
2022-02-23 09:55:00,29.87,29.95,29.82,29.91,63051.0,25.2584,25.3261,25.2161,25.2922,63051.0
2022-02-23 10:00:00,29.92,29.96,29.89,29.95,105700.0,25.3007,25.3345,25.2753,25.3261,105700.0
2022-02-23 10:05:00,29.94,29.94,29.82,29.86,150630.0,25.3176,25.3176,25.2161,25.25,150630.0
2022-02-23 10:10:00,29.85,29.92,29.84,29.87,47351.0,25.2415,25.3007,25.233,25.2584,47351.0
2022-02-23 10:15:00,29.87,30.0,29.86,29.92,65667.0,25.2584,25.3683,25.25,25.3007,65667.0
2022-02-23 10:20:00,29.92,29.98,29.9,29.91,67854.0,25.3007,25.3514,25.2838,25.2922,67854.0
2022-02-23 10:25:00,29.9,29.93,29.89,29.91,58221.0,25.2838,25.3092,25.2753,25.2922,58221.0
2022-02-23 10:30:00,29.9,29.92,29.8,29.91,44810.0,25.2838,25.3007,25.1992,25.2922,44810.0
2022-02-23 10:35:00,29.92,30.06,29.89,30.05,107265.0,25.3007,25.4191,25.2753,25.4106,107265.0
2022-02-23 10:40:00,30.06,30.08,29.99,30.05,89402.0,25.4191,25.436,25.3599,25.4106,89402.0
2022-02-23 10:45:00,30.05,30.19,30.03,30.17,148646.0,25.4106,25.529,25.3937,25.5121,148646.0
2022-02-23 10:50:00,30.17,30.25,30.16,30.21,175386.0,25.5121,25.5797,25.5036,25.5459,175386.0
2022-02-23 10:55:00,30.21,30.24,30.17,30.18,146751.0,25.5459,25.5713,25.5121,25.5206,146751.0
2022-02-23 11:00:00,30.18,30.23,30.14,30.2,104556.0,25.5206,25.5628,25.4867,25.5375,104556.0
2022-02-23 11:05:00,30.2,30.2,30.14,30.18,73919.0,25.5375,25.5375,25.4867,25.5206,73919.0
2022-02-23 11:10:00,30.17,30.21,30.16,30.2,94760.0,25.5121,25.5459,25.5036,25.5375,94760.0
2022-02-23 11:15:00,30.19,30.21,30.14,30.17,97559.0,25.529,25.5459,25.4867,25.5121,97559.0
2022-02-23 11:20:00,30.17,30.22,30.12,30.21,96001.0,25.5121,25.5544,25.4698,25.5459,96001.0
2022-02-23 11:25:00,30.21,30.26,30.18,30.19,98648.0,25.5459,25.5882,25.5206,25.529,98648.0
2022-02-23 11:30:00,30.19,30.2,30.12,30.12,143808.0,25.529,25.5375,25.4698,25.4698,143808.0
2022-02-23 11:35:00,30.12,30.15,30.08,30.11,92924.0,25.4698,25.4952,25.436,25.4614,92924.0
2022-02-23 11:40:00,30.11,30.13,30.09,30.1,70741.0,25.4614,25.4783,25.4445,25.4529,70741.0
2022-02-23 11:45:00,30.09,30.16,30.07,30.15,53286.0,25.4445,25.5036,25.4275,25.4952,53286.0
2022-02-23 11:50:00,30.15,30.2,30.13,30.19,73062.0,25.4952,25.5375,25.4783,25.529,73062.0
2022-02-23 11:55:00,30.19,30.24,30.15,30.21,258352.0,25.529,25.5713,25.4952,25.5459,258352.0
2022-02-23 12:00:00,30.22,30.23,30.16,30.23,60133.0,25.5544,25.5628,25.5036,25.5628,60133.0
2022-02-23 12:05:00,30.23,30.3,30.2,30.3,52842.0,25.5628,25.622,25.5375,25.622,52842.0
2022-02-23 12:10:00,30.3,30.32,30.26,30.28,87730.0,25.622,25.6389,25.5882,25.6051,87730.0
2022-02-23 12:15:00,30.28,30.39,30.27,30.39,78588.0,25.6051,25.6981,25.5967,25.6981,78588.0
2022-02-23 12:20:00,30.38,30.41,30.37,30.39,37062.0,25.6897,25.715,25.6812,25.6981,37062.0
2022-02-23 12:25:00,30.39,30.44,30.38,30.44,54730.0,25.6981,25.7404,25.6897,25.7404,54730.0
2022-02-23 12:30:00,30.44,30.47,30.43,30.45,70725.0,25.7404,25.7658,25.732,25.7489,70725.0
2022-02-23 12:35:00,30.45,30.46,30.39,30.44,97810.0,25.7489,25.7573,25.6981,25.7404,97810.0
2022-02-23 12:40:00,30.43,30.5,30.43,30.48,86499.0,25.732,25.7912,25.732,25.7742,86499.0
2022-02-23 12:45:00,30.47,30.5,30.45,30.46,120019.0,25.7658,25.7912,25.7489,25.7573,120019.0
2022-02-23 12:50:00,30.47,30.48,30.41,30.46,217671.0,25.7658,25.7742,25.715,25.7573,217671.0
2022-02-23 12:55:00,30.46,30.46,30.4,30.46,171200.0,25.7573,25.7573,25.7066,25.7573,171200.0
2022-02-23 13:00:00,30.46,30.48,30.42,30.48,118946.0,25.7573,25.7742,25.7235,25.7742,118946.0
2022-02-23 13:05:00,30.48,30.49,30.46,30.48,81284.0,25.7742,25.7827,25.7573,25.7742,81284.0
2022-02-23 13:10:00,30.48,30.49,30.41,30.42,119211.0,25.7742,25.7827,25.715,25.7235,119211.0
2022-02-23 13:15:00,30.42,30.43,30.38,30.41,121972.0,25.7235,25.732,25.6897,25.715,121972.0
2022-02-23 13:20:00,30.41,30.41,30.33,30.34,93934.0,25.715,25.715,25.6474,25.6559,93934.0
2022-02-23 13:25:00,30.35,30.37,30.27,30.27,67235.0,25.6643,25.6812,25.5967,25.5967,67235.0
2022-02-23 13:30:00,30.28,30.3,30.25,30.27,78500.0,25.6051,25.622,25.5797,25.5967,78500.0
2022-02-23 13:35:00,30.27,30.31,30.23,30.3,60549.0,25.5967,25.6305,25.5628,25.622,60549.0
2022-02-23 13:40:00,30.3,30.36,30.29,30.34,106243.0,25.622,25.6728,25.6136,25.6559,106243.0
2022-02-23 13:45:00,30.34,30.4,30.33,30.39,82681.0,25.6559,25.7066,25.6474,25.6981,82681.0
2022-02-23 13:50:00,30.39,30.41,30.34,30.36,92351.0,25.6981,25.715,25.6559,25.6728,92351.0
2022-02-23 13:55:00,30.36,30.38,30.33,30.37,57626.0,25.6728,25.6897,25.6474,25.6812,57626.0
2022-02-23 14:00:00,30.36,30.39,30.28,30.3,62099.0,25.6728,25.6981,25.6051,25.622,62099.0
2022-02-23 14:05:00,30.3,30.34,30.29,30.33,49144.0,25.622,25.6559,25.6136,25.6474,49144.0
2022-02-23 14:10:00,30.33,30.35,30.3,30.32,53513.0,25.6474,25.6643,25.622,25.6389,53513.0
2022-02-23 14:15:00,30.33,30.39,30.31,30.37,55885.0,25.6474,25.6981,25.6305,25.6812,55885.0
2022-02-23 14:20:00,30.38,30.4,30.32,30.33,58015.0,25.6897,25.7066,25.6389,25.6474,58015.0
2022-02-23 14:25:00,30.33,30.35,30.32,30.33,45505.0,25.6474,25.6643,25.6389,25.6474,45505.0
2022-02-23 14:30:00,30.33,30.35,30.27,30.27,110491.0,25.6474,25.6643,25.5967,25.5967,110491.0
2022-02-23 14:35:00,30.28,30.33,30.28,30.3,66094.0,25.6051,25.6474,25.6051,25.622,66094.0
2022-02-23 14:40:00,30.3,30.3,30.17,30.21,97277.0,25.622,25.622,25.5121,25.5459,97277.0
2022-02-23 14:45:00,30.21,30.24,30.17,30.18,248166.0,25.5459,25.5713,25.5121,25.5206,248166.0
2022-02-23 14:50:00,30.17,30.21,30.15,30.16,205566.0,25.5121,25.5459,25.4952,25.5036,205566.0
2022-02-23 14:55:00,30.16,30.22,30.14,30.19,83418.0,25.5036,25.5544,25.4867,25.529,83418.0
2022-02-23 15:00:00,30.2,30.2,30.13,30.15,102444.0,25.5375,25.5375,25.4783,25.4952,102444.0
2022-02-23 15:05:00,30.14,30.23,30.14,30.21,116450.0,25.4867,25.5628,25.4867,25.5459,116450.0
2022-02-23 15:10:00,30.21,30.23,30.18,30.2,106361.0,25.5459,25.5628,25.5206,25.5375,106361.0
2022-02-23 15:15:00,30.2,30.24,30.18,30.22,133665.0,25.5375,25.5713,25.5206,25.5544,133665.0
2022-02-23 15:20:00,30.21,30.25,30.19,30.25,127802.0,25.5459,25.5797,25.529,25.5797,127802.0
2022-02-23 15:25:00,30.25,30.32,30.23,30.31,91667.0,25.5797,25.6389,25.5628,25.6305,91667.0
2022-02-23 15:30:00,30.31,30.34,30.23,30.25,207819.0,25.6305,25.6559,25.5628,25.5797,207819.0
2022-02-23 15:35:00,30.25,30.26,30.2,30.21,138873.0,25.5797,25.5882,25.5375,25.5459,138873.0
2022-02-23 15:40:00,30.21,30.25,30.19,30.2,182538.0,25.5459,25.5797,25.529,25.5375,182538.0
2022-02-23 15:45:00,30.19,30.25,30.11,30.13,567255.0,25.529,25.5797,25.4614,25.4783,567255.0
2022-02-23 15:50:00,30.13,30.16,30.1,30.14,433038.0,25.4783,25.5036,25.4529,25.4867,433038.0
2022-02-23 15:55:00,30.15,30.15,30.08,30.13,1032961.0,25.4952,25.4952,25.436,25.4783,1032961.0
2022-02-24 09:30:00,30.55,30.6,30.13,30.22,372172.0,25.8334,25.8757,25.4783,25.5544,372172.0
2022-02-24 09:35:00,30.24,30.25,30.03,30.1,160485.0,25.5713,25.5797,25.3937,25.4529,160485.0
2022-02-24 09:40:00,30.08,30.15,29.95,29.99,170147.0,25.436,25.4952,25.3261,25.3599,170147.0
2022-02-24 09:45:00,29.97,29.99,29.7,29.73,188956.0,25.343,25.3599,25.1147,25.14,188956.0
2022-02-24 09:50:00,29.73,29.91,29.7,29.78,154072.0,25.14,25.2922,25.1147,25.1823,154072.0
2022-02-24 09:55:00,29.77,29.82,29.7,29.82,109394.0,25.1739,25.2161,25.1147,25.2161,109394.0
2022-02-24 10:00:00,29.81,29.82,29.68,29.71,107132.0,25.2077,25.2161,25.0977,25.1231,107132.0
2022-02-24 10:05:00,29.72,29.88,29.72,29.84,96668.0,25.1316,25.2669,25.1316,25.233,96668.0
2022-02-24 10:10:00,29.84,29.98,29.82,29.97,103007.0,25.233,25.3514,25.2161,25.343,103007.0
2022-02-24 10:15:00,29.98,30.0,29.86,29.91,86241.0,25.3514,25.3683,25.25,25.2922,86241.0
2022-02-24 10:20:00,29.92,29.94,29.83,29.86,62665.0,25.3007,25.3176,25.2246,25.25,62665.0
2022-02-24 10:25:00,29.86,29.87,29.78,29.86,73726.0,25.25,25.2584,25.1823,25.25,73726.0
2022-02-24 10:30:00,29.87,29.93,29.82,29.88,120596.0,25.2584,25.3092,25.2161,25.2669,120596.0
2022-02-24 10:35:00,29.88,30.18,29.85,30.13,196926.0,25.2669,25.5206,25.2415,25.4783,196926.0
2022-02-24 10:40:00,30.13,30.13,30.0,30.08,107172.0,25.4783,25.4783,25.3683,25.436,107172.0
2022-02-24 10:45:00,30.07,30.16,30.03,30.09,175332.0,25.4275,25.5036,25.3937,25.4445,175332.0
2022-02-24 10:50:00,30.08,30.2,30.07,30.16,176242.0,25.436,25.5375,25.4275,25.5036,176242.0
2022-02-24 10:55:00,30.16,30.17,30.06,30.11,65958.0,25.5036,25.5121,25.4191,25.4614,65958.0
2022-02-24 11:00:00,30.11,30.17,30.08,30.15,100108.0,25.4614,25.5121,25.436,25.4952,100108.0
2022-02-24 11:05:00,30.14,30.28,30.12,30.28,158134.0,25.4867,25.6051,25.4698,25.6051,158134.0
2022-02-24 11:10:00,30.28,30.28,30.22,30.23,85663.0,25.6051,25.6051,25.5544,25.5628,85663.0
2022-02-24 11:15:00,30.23,30.28,30.21,30.23,80247.0,25.5628,25.6051,25.5459,25.5628,80247.0
2022-02-24 11:20:00,30.22,30.23,30.17,30.18,76337.0,25.5544,25.5628,25.5121,25.5206,76337.0
2022-02-24 11:25:00,30.17,30.18,30.06,30.08,80718.0,25.5121,25.5206,25.4191,25.436,80718.0
2022-02-24 11:30:00,30.08,30.11,29.96,29.98,109288.0,25.436,25.4614,25.3345,25.3514,109288.0
2022-02-24 11:35:00,29.98,30.01,29.91,29.95,105992.0,25.3514,25.3768,25.2922,25.3261,105992.0
2022-02-24 11:40:00,29.94,29.99,29.87,29.89,69668.0,25.3176,25.3599,25.2584,25.2753,69668.0
2022-02-24 11:45:00,29.89,29.9,29.74,29.8,88363.0,25.2753,25.2838,25.1485,25.1992,88363.0
2022-02-24 11:50:00,29.8,29.82,29.77,29.8,133714.0,25.1992,25.2161,25.1739,25.1992,133714.0
2022-02-24 11:55:00,29.81,29.86,29.8,29.85,63026.0,25.2077,25.25,25.1992,25.2415,63026.0
2022-02-24 12:00:00,29.86,29.86,29.78,29.83,102439.0,25.25,25.25,25.1823,25.2246,102439.0
2022-02-24 12:05:00,29.83,29.83,29.71,29.72,119682.0,25.2246,25.2246,25.1231,25.1316,119682.0
2022-02-24 12:10:00,29.72,29.78,29.65,29.67,79613.0,25.1316,25.1823,25.0724,25.0893,79613.0
2022-02-24 12:15:00,29.68,29.71,29.66,29.68,51521.0,25.0977,25.1231,25.0808,25.0977,51521.0
2022-02-24 12:20:00,29.68,29.72,29.62,29.69,74961.0,25.0977,25.1316,25.047,25.1062,74961.0
2022-02-24 12:25:00,29.68,29.71,29.67,29.7,51945.0,25.0977,25.1231,25.0893,25.1147,51945.0
2022-02-24 12:30:00,29.7,29.73,29.61,29.63,52509.0,25.1147,25.14,25.0386,25.0555,52509.0
2022-02-24 12:35:00,29.62,29.72,29.61,29.68,56132.0,25.047,25.1316,25.0386,25.0977,56132.0
2022-02-24 12:40:00,29.69,29.79,29.67,29.77,90417.0,25.1062,25.1908,25.0893,25.1739,90417.0
2022-02-24 12:45:00,29.77,29.79,29.74,29.78,42079.0,25.1739,25.1908,25.1485,25.1823,42079.0
2022-02-24 12:50:00,29.78,29.82,29.74,29.76,38810.0,25.1823,25.2161,25.1485,25.1654,38810.0
2022-02-24 12:55:00,29.76,29.76,29.66,29.67,50561.0,25.1654,25.1654,25.0808,25.0893,50561.0
2022-02-24 13:00:00,29.67,29.7,29.56,29.56,62724.0,25.0893,25.1147,24.9963,24.9963,62724.0
2022-02-24 13:05:00,29.56,29.64,29.56,29.62,51308.0,24.9963,25.0639,24.9963,25.047,51308.0
2022-02-24 13:10:00,29.61,29.63,29.57,29.59,96687.0,25.0386,25.0555,25.0047,25.0216,96687.0
2022-02-24 13:15:00,29.6,29.64,29.57,29.62,110434.0,25.0301,25.0639,25.0047,25.047,110434.0
2022-02-24 13:20:00,29.61,29.62,29.51,29.54,64623.0,25.0386,25.047,24.954,24.9794,64623.0
2022-02-24 13:25:00,29.54,29.57,29.53,29.53,47137.0,24.9794,25.0047,24.9709,24.9709,47137.0
2022-02-24 13:30:00,29.53,29.57,29.48,29.49,96218.0,24.9709,25.0047,24.9286,24.9371,96218.0
2022-02-24 13:35:00,29.49,29.59,29.47,29.58,62269.0,24.9371,25.0216,24.9202,25.0132,62269.0
2022-02-24 13:40:00,29.59,29.61,29.54,29.56,71546.0,25.0216,25.0386,24.9794,24.9963,71546.0
2022-02-24 13:45:00,29.55,29.7,29.53,29.7,81868.0,24.9878,25.1147,24.9709,25.1147,81868.0
2022-02-24 13:50:00,29.7,29.72,29.61,29.63,88003.0,25.1147,25.1316,25.0386,25.0555,88003.0
2022-02-24 13:55:00,29.63,29.64,29.55,29.58,91265.0,25.0555,25.0639,24.9878,25.0132,91265.0
2022-02-24 14:00:00,29.58,29.6,29.5,29.52,85064.0,25.0132,25.0301,24.9455,24.9625,85064.0
2022-02-24 14:05:00,29.53,29.53,29.33,29.33,103285.0,24.9709,24.9709,24.8018,24.8018,103285.0
2022-02-24 14:10:00,29.33,29.38,29.3,29.38,111228.0,24.8018,24.8441,24.7764,24.8441,111228.0
2022-02-24 14:15:00,29.37,29.41,29.29,29.38,125290.0,24.8356,24.8694,24.768,24.8441,125290.0
2022-02-24 14:20:00,29.38,29.45,29.37,29.42,137711.0,24.8441,24.9033,24.8356,24.8779,137711.0
2022-02-24 14:25:00,29.42,29.46,29.4,29.44,123379.0,24.8779,24.9117,24.861,24.8948,123379.0
2022-02-24 14:30:00,29.44,29.47,29.41,29.43,118708.0,24.8948,24.9202,24.8694,24.8863,118708.0
2022-02-24 14:35:00,29.43,29.56,29.42,29.54,123345.0,24.8863,24.9963,24.8779,24.9794,123345.0
2022-02-24 14:40:00,29.54,29.6,29.5,29.56,133127.0,24.9794,25.0301,24.9455,24.9963,133127.0
2022-02-24 14:45:00,29.57,29.7,29.56,29.69,116398.0,25.0047,25.1147,24.9963,25.1062,116398.0
2022-02-24 14:50:00,29.69,29.71,29.67,29.71,90440.0,25.1062,25.1231,25.0893,25.1231,90440.0
2022-02-24 14:55:00,29.71,29.72,29.63,29.68,112427.0,25.1231,25.1316,25.0555,25.0977,112427.0
2022-02-24 15:00:00,29.68,29.73,29.63,29.71,129236.0,25.0977,25.14,25.0555,25.1231,129236.0
2022-02-24 15:05:00,29.71,29.72,29.67,29.69,80900.0,25.1231,25.1316,25.0893,25.1062,80900.0
2022-02-24 15:10:00,29.69,29.74,29.66,29.74,131641.0,25.1062,25.1485,25.0808,25.1485,131641.0
2022-02-24 15:15:00,29.73,29.79,29.7,29.78,119699.0,25.14,25.1908,25.1147,25.1823,119699.0
2022-02-24 15:20:00,29.77,29.82,29.73,29.8,122763.0,25.1739,25.2161,25.14,25.1992,122763.0
2022-02-24 15:25:00,29.8,29.8,29.69,29.71,98698.0,25.1992,25.1992,25.1062,25.1231,98698.0
2022-02-24 15:30:00,29.71,29.78,29.67,29.78,95315.0,25.1231,25.1823,25.0893,25.1823,95315.0
2022-02-24 15:35:00,29.78,29.8,29.75,29.78,92172.0,25.1823,25.1992,25.1569,25.1823,92172.0
2022-02-24 15:40:00,29.78,29.8,29.75,29.76,137147.0,25.1823,25.1992,25.1569,25.1654,137147.0
2022-02-24 15:45:00,29.75,29.84,29.74,29.8,204070.0,25.1569,25.233,25.1485,25.1992,204070.0
2022-02-24 15:50:00,29.81,29.97,29.8,29.94,286200.0,25.2077,25.343,25.1992,25.3176,286200.0
2022-02-24 15:55:00,29.93,29.97,29.9,29.96,500992.0,25.3092,25.343,25.2838,25.3345,500992.0
2022-02-25 09:30:00,30.18,30.21,30.01,30.11,219980.0,25.5206,25.5459,25.3768,25.4614,219980.0
2022-02-25 09:35:00,30.11,30.24,30.11,30.2,171423.0,25.4614,25.5713,25.4614,25.5375,171423.0
2022-02-25 09:40:00,30.2,30.33,30.2,30.27,123568.0,25.5375,25.6474,25.5375,25.5967,123568.0
2022-02-25 09:45:00,30.27,30.44,30.26,30.38,174754.0,25.5967,25.7404,25.5882,25.6897,174754.0
2022-02-25 09:50:00,30.38,30.4,30.33,30.34,53267.0,25.6897,25.7066,25.6474,25.6559,53267.0
2022-02-25 09:55:00,30.34,30.37,30.25,30.27,94097.0,25.6559,25.6812,25.5797,25.5967,94097.0
2022-02-25 10:00:00,30.27,30.29,30.15,30.25,105242.0,25.5967,25.6136,25.4952,25.5797,105242.0
2022-02-25 10:05:00,30.25,30.47,30.22,30.46,57509.0,25.5797,25.7658,25.5544,25.7573,57509.0
2022-02-25 10:10:00,30.45,30.55,30.42,30.54,108412.0,25.7489,25.8334,25.7235,25.825,108412.0
2022-02-25 10:15:00,30.54,30.61,30.51,30.55,111215.0,25.825,25.8842,25.7996,25.8334,111215.0
2022-02-25 10:20:00,30.55,30.58,30.47,30.53,78351.0,25.8334,25.8588,25.7658,25.8165,78351.0
2022-02-25 10:25:00,30.54,30.58,30.52,30.53,66098.0,25.825,25.8588,25.8081,25.8165,66098.0
2022-02-25 10:30:00,30.53,30.56,30.44,30.47,56087.0,25.8165,25.8419,25.7404,25.7658,56087.0
2022-02-25 10:35:00,30.46,30.51,30.45,30.49,83292.0,25.7573,25.7996,25.7489,25.7827,83292.0
2022-02-25 10:40:00,30.49,30.54,30.43,30.45,93931.0,25.7827,25.825,25.732,25.7489,93931.0
2022-02-25 10:45:00,30.46,30.5,30.43,30.49,52131.0,25.7573,25.7912,25.732,25.7827,52131.0
2022-02-25 10:50:00,30.48,30.54,30.45,30.51,76294.0,25.7742,25.825,25.7489,25.7996,76294.0
2022-02-25 10:55:00,30.51,30.52,30.45,30.5,53652.0,25.7996,25.8081,25.7489,25.7912,53652.0
2022-02-25 11:00:00,30.5,30.61,30.46,30.59,72253.0,25.7912,25.8842,25.7573,25.8673,72253.0
2022-02-25 11:05:00,30.59,30.63,30.57,30.62,45605.0,25.8673,25.9011,25.8503,25.8926,45605.0
2022-02-25 11:10:00,30.61,30.71,30.61,30.7,152079.0,25.8842,25.9687,25.8842,25.9603,152079.0
2022-02-25 11:15:00,30.7,30.7,30.64,30.66,86712.0,25.9603,25.9603,25.9095,25.9264,86712.0
2022-02-25 11:20:00,30.67,30.68,30.63,30.64,85814.0,25.9349,25.9434,25.9011,25.9095,85814.0
2022-02-25 11:25:00,30.64,30.66,30.61,30.65,69228.0,25.9095,25.9264,25.8842,25.918,69228.0
2022-02-25 11:30:00,30.66,30.66,30.6,30.6,66872.0,25.9264,25.9264,25.8757,25.8757,66872.0
2022-02-25 11:35:00,30.6,30.6,30.52,30.55,83451.0,25.8757,25.8757,25.8081,25.8334,83451.0
2022-02-25 11:40:00,30.56,30.57,30.53,30.55,76160.0,25.8419,25.8503,25.8165,25.8334,76160.0
2022-02-25 11:45:00,30.55,30.58,30.55,30.56,68299.0,25.8334,25.8588,25.8334,25.8419,68299.0
2022-02-25 11:50:00,30.57,30.58,30.56,30.57,37219.0,25.8503,25.8588,25.8419,25.8503,37219.0
2022-02-25 11:55:00,30.57,30.6,30.54,30.57,97331.0,25.8503,25.8757,25.825,25.8503,97331.0
2022-02-25 12:00:00,30.57,30.59,30.54,30.54,68350.0,25.8503,25.8673,25.825,25.825,68350.0
2022-02-25 12:05:00,30.55,30.59,30.51,30.51,73919.0,25.8334,25.8673,25.7996,25.7996,73919.0
2022-02-25 12:10:00,30.51,30.56,30.5,30.54,61636.0,25.7996,25.8419,25.7912,25.825,61636.0
2022-02-25 12:15:00,30.55,30.61,30.54,30.61,31402.0,25.8334,25.8842,25.825,25.8842,31402.0
2022-02-25 12:20:00,30.61,30.64,30.61,30.63,38336.0,25.8842,25.9095,25.8842,25.9011,38336.0
2022-02-25 12:25:00,30.63,30.64,30.57,30.59,61973.0,25.9011,25.9095,25.8503,25.8673,61973.0
2022-02-25 12:30:00,30.58,30.6,30.55,30.57,41240.0,25.8588,25.8757,25.8334,25.8503,41240.0
2022-02-25 12:35:00,30.57,30.59,30.54,30.59,38734.0,25.8503,25.8673,25.825,25.8673,38734.0
2022-02-25 12:40:00,30.6,30.7,30.59,30.69,34103.0,25.8757,25.9603,25.8673,25.9518,34103.0
2022-02-25 12:45:00,30.7,30.71,30.67,30.71,234091.0,25.9603,25.9687,25.9349,25.9687,234091.0
2022-02-25 12:50:00,30.7,30.71,30.68,30.7,191553.0,25.9603,25.9687,25.9434,25.9603,191553.0
2022-02-25 12:55:00,30.7,30.71,30.62,30.62,83864.0,25.9603,25.9687,25.8926,25.8926,83864.0
2022-02-25 13:00:00,30.63,30.65,30.56,30.58,79851.0,25.9011,25.918,25.8419,25.8588,79851.0
2022-02-25 13:05:00,30.58,30.59,30.56,30.59,117317.0,25.8588,25.8673,25.8419,25.8673,117317.0
2022-02-25 13:10:00,30.59,30.65,30.57,30.65,93668.0,25.8673,25.918,25.8503,25.918,93668.0
2022-02-25 13:15:00,30.66,30.68,30.62,30.66,197434.0,25.9264,25.9434,25.8926,25.9264,197434.0
2022-02-25 13:20:00,30.67,30.67,30.61,30.62,117471.0,25.9349,25.9349,25.8842,25.8926,117471.0
2022-02-25 13:25:00,30.62,30.68,30.61,30.64,62882.0,25.8926,25.9434,25.8842,25.9095,62882.0
2022-02-25 13:30:00,30.63,30.63,30.56,30.6,118877.0,25.9011,25.9011,25.8419,25.8757,118877.0
2022-02-25 13:35:00,30.59,30.61,30.52,30.57,108707.0,25.8673,25.8842,25.8081,25.8503,108707.0
2022-02-25 13:40:00,30.58,30.68,30.57,30.67,35389.0,25.8588,25.9434,25.8503,25.9349,35389.0
2022-02-25 13:45:00,30.67,30.71,30.67,30.69,89121.0,25.9349,25.9687,25.9349,25.9518,89121.0
2022-02-25 13:50:00,30.68,30.69,30.66,30.66,47978.0,25.9434,25.9518,25.9264,25.9264,47978.0
2022-02-25 13:55:00,30.66,30.66,30.58,30.58,75434.0,25.9264,25.9264,25.8588,25.8588,75434.0
2022-02-25 14:00:00,30.58,30.64,30.56,30.61,68688.0,25.8588,25.9095,25.8419,25.8842,68688.0
2022-02-25 14:05:00,30.61,30.69,30.6,30.69,39583.0,25.8842,25.9518,25.8757,25.9518,39583.0
2022-02-25 14:10:00,30.69,30.7,30.67,30.68,78634.0,25.9518,25.9603,25.9349,25.9434,78634.0
2022-02-25 14:15:00,30.68,30.7,30.67,30.68,48722.0,25.9434,25.9603,25.9349,25.9434,48722.0
2022-02-25 14:20:00,30.68,30.7,30.65,30.67,96121.0,25.9434,25.9603,25.918,25.9349,96121.0
2022-02-25 14:25:00,30.68,30.69,30.64,30.66,51996.0,25.9434,25.9518,25.9095,25.9264,51996.0
2022-02-25 14:30:00,30.66,30.67,30.59,30.64,129593.0,25.9264,25.9349,25.8673,25.9095,129593.0
2022-02-25 14:35:00,30.64,30.66,30.58,30.59,78908.0,25.9095,25.9264,25.8588,25.8673,78908.0
2022-02-25 14:40:00,30.58,30.64,30.56,30.63,60325.0,25.8588,25.9095,25.8419,25.9011,60325.0
2022-02-25 14:45:00,30.62,30.63,30.57,30.59,99049.0,25.8926,25.9011,25.8503,25.8673,99049.0
2022-02-25 14:50:00,30.57,30.58,30.52,30.54,51756.0,25.8503,25.8588,25.8081,25.825,51756.0
2022-02-25 14:55:00,30.54,30.54,30.5,30.51,138759.0,25.825,25.825,25.7912,25.7996,138759.0
2022-02-25 15:00:00,30.52,30.52,30.47,30.51,76075.0,25.8081,25.8081,25.7658,25.7996,76075.0
2022-02-25 15:05:00,30.51,30.55,30.5,30.53,89827.0,25.7996,25.8334,25.7912,25.8165,89827.0
2022-02-25 15:10:00,30.52,30.56,30.5,30.55,90703.0,25.8081,25.8419,25.7912,25.8334,90703.0
2022-02-25 15:15:00,30.55,30.57,30.53,30.55,65282.0,25.8334,25.8503,25.8165,25.8334,65282.0
2022-02-25 15:20:00,30.55,30.57,30.52,30.54,97872.0,25.8334,25.8503,25.8081,25.825,97872.0
2022-02-25 15:25:00,30.53,30.59,30.52,30.54,92921.0,25.8165,25.8673,25.8081,25.825,92921.0
2022-02-25 15:30:00,30.55,30.59,30.54,30.55,116113.0,25.8334,25.8673,25.825,25.8334,116113.0
2022-02-25 15:35:00,30.54,30.6,30.53,30.59,135909.0,25.825,25.8757,25.8165,25.8673,135909.0
2022-02-25 15:40:00,30.59,30.63,30.56,30.6,136052.0,25.8673,25.9011,25.8419,25.8757,136052.0
2022-02-25 15:45:00,30.6,30.62,30.57,30.59,213790.0,25.8757,25.8926,25.8503,25.8673,213790.0
2022-02-25 15:50:00,30.6,30.67,30.6,30.61,257006.0,25.8757,25.9349,25.8757,25.8842,257006.0
2022-02-25 15:55:00,30.61,30.7,30.61,30.7,482520.0,25.8842,25.9603,25.8842,25.9603,482520.0
2022-02-28 09:30:00,30.49,30.6,30.4,30.41,182784.0,25.7827,25.8757,25.7066,25.715,182784.0
2022-02-28 09:35:00,30.4,30.62,30.39,30.59,108528.0,25.7066,25.8926,25.6981,25.8673,108528.0
2022-02-28 09:40:00,30.58,30.59,30.48,30.55,91583.0,25.8588,25.8673,25.7742,25.8334,91583.0
2022-02-28 09:45:00,30.54,30.59,30.5,30.53,89347.0,25.825,25.8673,25.7912,25.8165,89347.0
2022-02-28 09:50:00,30.53,30.67,30.52,30.59,100210.0,25.8165,25.9349,25.8081,25.8673,100210.0
2022-02-28 09:55:00,30.58,30.59,30.46,30.48,71050.0,25.8588,25.8673,25.7573,25.7742,71050.0
2022-02-28 10:00:00,30.49,30.53,30.45,30.52,67813.0,25.7827,25.8165,25.7489,25.8081,67813.0
2022-02-28 10:05:00,30.52,30.53,30.46,30.49,54626.0,25.8081,25.8165,25.7573,25.7827,54626.0
2022-02-28 10:10:00,30.49,30.63,30.48,30.61,64307.0,25.7827,25.9011,25.7742,25.8842,64307.0
2022-02-28 10:15:00,30.61,30.65,30.57,30.6,76941.0,25.8842,25.918,25.8503,25.8757,76941.0
2022-02-28 10:20:00,30.59,30.65,30.56,30.61,81782.0,25.8673,25.918,25.8419,25.8842,81782.0
2022-02-28 10:25:00,30.61,30.69,30.58,30.64,110492.0,25.8842,25.9518,25.8588,25.9095,110492.0
2022-02-28 10:30:00,30.64,30.7,30.62,30.62,81702.0,25.9095,25.9603,25.8926,25.8926,81702.0
2022-02-28 10:35:00,30.62,30.68,30.6,30.68,98462.0,25.8926,25.9434,25.8757,25.9434,98462.0
2022-02-28 10:40:00,30.68,30.76,30.67,30.75,181880.0,25.9434,26.011,25.9349,26.0026,181880.0
2022-02-28 10:45:00,30.75,30.78,30.71,30.74,252363.0,26.0026,26.0279,25.9687,25.9941,252363.0
2022-02-28 10:50:00,30.75,30.85,30.74,30.82,255569.0,26.0026,26.0871,25.9941,26.0617,255569.0
2022-02-28 10:55:00,30.82,30.88,30.8,30.88,74768.0,26.0617,26.1125,26.0448,26.1125,74768.0
2022-02-28 11:00:00,30.88,30.88,30.83,30.86,69106.0,26.1125,26.1125,26.0702,26.0956,69106.0
2022-02-28 11:05:00,30.86,30.9,30.84,30.9,142601.0,26.0956,26.1294,26.0787,26.1294,142601.0
2022-02-28 11:10:00,30.9,30.97,30.85,30.96,104575.0,26.1294,26.1886,26.0871,26.1801,104575.0
2022-02-28 11:15:00,30.96,30.99,30.9,30.92,77736.0,26.1801,26.2055,26.1294,26.1463,77736.0
2022-02-28 11:20:00,30.91,30.93,30.85,30.93,39422.0,26.1379,26.1548,26.0871,26.1548,39422.0
2022-02-28 11:25:00,30.92,30.93,30.87,30.93,56166.0,26.1463,26.1548,26.104,26.1548,56166.0
2022-02-28 11:30:00,30.93,30.97,30.91,30.94,60686.0,26.1548,26.1886,26.1379,26.1632,60686.0
2022-02-28 11:35:00,30.94,30.98,30.93,30.94,88733.0,26.1632,26.197,26.1548,26.1632,88733.0
2022-02-28 11:40:00,30.94,31.04,30.93,31.04,69455.0,26.1632,26.2478,26.1548,26.2478,69455.0
2022-02-28 11:45:00,31.04,31.06,30.99,31.01,80951.0,26.2478,26.2647,26.2055,26.2224,80951.0
2022-02-28 11:50:00,31.02,31.09,31.0,31.08,57970.0,26.2309,26.2901,26.214,26.2816,57970.0
2022-02-28 11:55:00,31.08,31.11,31.05,31.08,55901.0,26.2816,26.307,26.2562,26.2816,55901.0
2022-02-28 12:00:00,31.08,31.11,31.04,31.07,31230.0,26.2816,26.307,26.2478,26.2731,31230.0
2022-02-28 12:05:00,31.06,31.07,31.01,31.04,50412.0,26.2647,26.2731,26.2224,26.2478,50412.0
2022-02-28 12:10:00,31.03,31.04,30.96,30.98,39463.0,26.2393,26.2478,26.1801,26.197,39463.0
2022-02-28 12:15:00,30.98,30.99,30.93,30.98,47304.0,26.197,26.2055,26.1548,26.197,47304.0
2022-02-28 12:20:00,30.97,31.01,30.96,30.96,46256.0,26.1886,26.2224,26.1801,26.1801,46256.0
2022-02-28 12:25:00,30.97,30.99,30.91,30.92,33254.0,26.1886,26.2055,26.1379,26.1463,33254.0
2022-02-28 12:30:00,30.91,30.95,30.85,30.85,57283.0,26.1379,26.1717,26.0871,26.0871,57283.0
2022-02-28 12:35:00,30.86,30.86,30.78,30.8,51022.0,26.0956,26.0956,26.0279,26.0448,51022.0
2022-02-28 12:40:00,30.79,30.83,30.78,30.78,30768.0,26.0364,26.0702,26.0279,26.0279,30768.0
2022-02-28 12:45:00,30.79,30.81,30.77,30.79,56373.0,26.0364,26.0533,26.0195,26.0364,56373.0
2022-02-28 12:50:00,30.79,30.84,30.78,30.84,45682.0,26.0364,26.0787,26.0279,26.0787,45682.0
2022-02-28 12:55:00,30.84,30.86,30.82,30.85,40998.0,26.0787,26.0956,26.0617,26.0871,40998.0
2022-02-28 13:00:00,30.85,30.89,30.83,30.88,34217.0,26.0871,26.1209,26.0702,26.1125,34217.0
2022-02-28 13:05:00,30.89,30.92,30.86,30.91,35978.0,26.1209,26.1463,26.0956,26.1379,35978.0
2022-02-28 13:10:00,30.9,30.93,30.86,30.91,46198.0,26.1294,26.1548,26.0956,26.1379,46198.0
2022-02-28 13:15:00,30.91,30.93,30.87,30.88,39114.0,26.1379,26.1548,26.104,26.1125,39114.0
2022-02-28 13:20:00,30.87,30.87,30.79,30.82,42221.0,26.104,26.104,26.0364,26.0617,42221.0
2022-02-28 13:25:00,30.82,30.89,30.8,30.86,39721.0,26.0617,26.1209,26.0448,26.0956,39721.0
2022-02-28 13:30:00,30.86,30.87,30.82,30.85,52694.0,26.0956,26.104,26.0617,26.0871,52694.0
2022-02-28 13:35:00,30.86,30.9,30.83,30.89,20356.0,26.0956,26.1294,26.0702,26.1209,20356.0
2022-02-28 13:40:00,30.89,30.91,30.86,30.87,33988.0,26.1209,26.1379,26.0956,26.104,33988.0
2022-02-28 13:45:00,30.88,30.88,30.77,30.8,42074.0,26.1125,26.1125,26.0195,26.0448,42074.0
2022-02-28 13:50:00,30.8,30.87,30.8,30.86,42388.0,26.0448,26.104,26.0448,26.0956,42388.0
2022-02-28 13:55:00,30.85,30.88,30.84,30.86,54345.0,26.0871,26.1125,26.0787,26.0956,54345.0
2022-02-28 14:00:00,30.86,30.86,30.7,30.71,85032.0,26.0956,26.0956,25.9603,25.9687,85032.0
2022-02-28 14:05:00,30.71,30.76,30.68,30.69,78385.0,25.9687,26.011,25.9434,25.9518,78385.0
2022-02-28 14:10:00,30.7,30.7,30.63,30.67,56392.0,25.9603,25.9603,25.9011,25.9349,56392.0
2022-02-28 14:15:00,30.66,30.73,30.66,30.73,52714.0,25.9264,25.9856,25.9264,25.9856,52714.0
2022-02-28 14:20:00,30.73,30.79,30.72,30.75,59213.0,25.9856,26.0364,25.9772,26.0026,59213.0
2022-02-28 14:25:00,30.75,30.84,30.73,30.79,222889.0,26.0026,26.0787,25.9856,26.0364,222889.0
2022-02-28 14:30:00,30.78,30.8,30.73,30.78,68085.0,26.0279,26.0448,25.9856,26.0279,68085.0
2022-02-28 14:35:00,30.79,30.83,30.78,30.82,53530.0,26.0364,26.0702,26.0279,26.0617,53530.0
2022-02-28 14:40:00,30.82,30.98,30.82,30.96,68435.0,26.0617,26.197,26.0617,26.1801,68435.0
2022-02-28 14:45:00,30.96,31.0,30.94,30.96,52549.0,26.1801,26.214,26.1632,26.1801,52549.0
2022-02-28 14:50:00,30.97,31.0,30.96,30.99,44311.0,26.1886,26.214,26.1801,26.2055,44311.0
2022-02-28 14:55:00,30.99,31.06,30.99,31.03,54151.0,26.2055,26.2647,26.2055,26.2393,54151.0
2022-02-28 15:00:00,31.04,31.08,31.01,31.05,44331.0,26.2478,26.2816,26.2224,26.2562,44331.0
2022-02-28 15:05:00,31.05,31.13,31.03,31.12,140853.0,26.2562,26.3239,26.2393,26.3154,140853.0
2022-02-28 15:10:00,31.13,31.14,31.1,31.12,47166.0,26.3239,26.3323,26.2985,26.3154,47166.0
2022-02-28 15:15:00,31.11,31.16,31.09,31.12,67994.0,26.307,26.3493,26.2901,26.3154,67994.0
2022-02-28 15:20:00,31.11,31.16,31.09,31.1,56287.0,26.307,26.3493,26.2901,26.2985,56287.0
2022-02-28 15:25:00,31.11,31.14,31.09,31.11,87244.0,26.307,26.3323,26.2901,26.307,87244.0
2022-02-28 15:30:00,31.1,31.11,31.03,31.04,110546.0,26.2985,26.307,26.2393,26.2478,110546.0
2022-02-28 15:35:00,31.04,31.05,31.0,31.02,117344.0,26.2478,26.2562,26.214,26.2309,117344.0
2022-02-28 15:40:00,31.02,31.15,31.01,31.15,145924.0,26.2309,26.3408,26.2224,26.3408,145924.0
2022-02-28 15:45:00,31.15,31.19,31.12,31.18,255892.0,26.3408,26.3746,26.3154,26.3662,255892.0
2022-02-28 15:50:00,31.2,31.27,31.17,31.22,339744.0,26.3831,26.4423,26.3577,26.4,339744.0
2022-02-28 15:55:00,31.21,31.31,31.21,31.28,890523.0,26.3915,26.4761,26.3915,26.4507,890523.0
2022-03-01 09:30:00,31.48,31.75,31.43,31.69,394906.0,26.6199,26.8482,26.5776,26.7974,394906.0
2022-03-01 09:35:00,31.7,31.93,31.67,31.92,202734.0,26.8059,27.0004,26.7805,26.9919,202734.0
2022-03-01 09:40:00,31.92,31.95,31.82,31.93,106198.0,26.9919,27.0173,26.9074,27.0004,106198.0
2022-03-01 09:45:00,31.94,31.95,31.85,31.93,109509.0,27.0088,27.0173,26.9327,27.0004,109509.0
2022-03-01 09:50:00,31.93,31.94,31.84,31.93,190623.0,27.0004,27.0088,26.9243,27.0004,190623.0
2022-03-01 09:55:00,31.93,32.02,31.92,32.02,337369.0,27.0004,27.0765,26.9919,27.0765,337369.0
2022-03-01 10:00:00,32.02,32.08,31.93,31.97,184200.0,27.0765,27.1272,27.0004,27.0342,184200.0
2022-03-01 10:05:00,31.95,32.02,31.83,31.88,106994.0,27.0173,27.0765,26.9158,26.9581,106994.0
2022-03-01 10:10:00,31.88,31.93,31.84,31.88,99094.0,26.9581,27.0004,26.9243,26.9581,99094.0
2022-03-01 10:15:00,31.87,31.89,31.77,31.83,76899.0,26.9496,26.9666,26.8651,26.9158,76899.0
2022-03-01 10:20:00,31.84,31.87,31.75,31.76,116599.0,26.9243,26.9496,26.8482,26.8566,116599.0
2022-03-01 10:25:00,31.76,31.81,31.7,31.8,82596.0,26.8566,26.8989,26.8059,26.8904,82596.0
2022-03-01 10:30:00,31.8,31.92,31.77,31.89,193353.0,26.8904,26.9919,26.8651,26.9666,193353.0
2022-03-01 10:35:00,31.89,31.97,31.89,31.9,83356.0,26.9666,27.0342,26.9666,26.975,83356.0
2022-03-01 10:40:00,31.89,31.96,31.87,31.96,103672.0,26.9666,27.0257,26.9496,27.0257,103672.0
2022-03-01 10:45:00,31.95,31.99,31.91,31.98,80474.0,27.0173,27.0511,26.9835,27.0427,80474.0
2022-03-01 10:50:00,31.98,32.02,31.92,31.93,135527.0,27.0427,27.0765,26.9919,27.0004,135527.0
2022-03-01 10:55:00,31.93,31.94,31.83,31.84,154108.0,27.0004,27.0088,26.9158,26.9243,154108.0
2022-03-01 11:00:00,31.84,31.91,31.8,31.81,156187.0,26.9243,26.9835,26.8904,26.8989,156187.0
2022-03-01 11:05:00,31.81,31.82,31.73,31.76,175999.0,26.8989,26.9074,26.8313,26.8566,175999.0
2022-03-01 11:10:00,31.76,31.81,31.74,31.81,89552.0,26.8566,26.8989,26.8397,26.8989,89552.0
2022-03-01 11:15:00,31.81,31.83,31.7,31.71,100687.0,26.8989,26.9158,26.8059,26.8143,100687.0
2022-03-01 11:20:00,31.72,31.73,31.7,31.71,107270.0,26.8228,26.8313,26.8059,26.8143,107270.0
2022-03-01 11:25:00,31.71,31.73,31.69,31.73,121118.0,26.8143,26.8313,26.7974,26.8313,121118.0
2022-03-01 11:30:00,31.73,31.73,31.62,31.67,163587.0,26.8313,26.8313,26.7382,26.7805,163587.0
2022-03-01 11:35:00,31.67,31.68,31.58,31.6,393900.0,26.7805,26.789,26.7044,26.7213,393900.0
2022-03-01 11:40:00,31.6,31.62,31.55,31.6,181005.0,26.7213,26.7382,26.679,26.7213,181005.0
2022-03-01 11:45:00,31.59,31.61,31.51,31.52,237892.0,26.7129,26.7298,26.6452,26.6537,237892.0
2022-03-01 11:50:00,31.52,31.58,31.51,31.53,188137.0,26.6537,26.7044,26.6452,26.6621,188137.0
2022-03-01 11:55:00,31.53,31.55,31.47,31.53,200309.0,26.6621,26.679,26.6114,26.6621,200309.0
2022-03-01 12:00:00,31.53,31.54,31.48,31.5,104530.0,26.6621,26.6706,26.6199,26.6368,104530.0
2022-03-01 12:05:00,31.51,31.52,31.44,31.46,143670.0,26.6452,26.6537,26.586,26.6029,143670.0
2022-03-01 12:10:00,31.46,31.47,31.35,31.41,154497.0,26.6029,26.6114,26.5099,26.5607,154497.0
2022-03-01 12:15:00,31.4,31.49,31.39,31.49,73259.0,26.5522,26.6283,26.5437,26.6283,73259.0
2022-03-01 12:20:00,31.49,31.51,31.47,31.5,61605.0,26.6283,26.6452,26.6114,26.6368,61605.0
2022-03-01 12:25:00,31.48,31.51,31.47,31.5,67334.0,26.6199,26.6452,26.6114,26.6368,67334.0
2022-03-01 12:30:00,31.5,31.51,31.48,31.5,218918.0,26.6368,26.6452,26.6199,26.6368,218918.0
2022-03-01 12:35:00,31.5,31.51,31.4,31.46,670722.0,26.6368,26.6452,26.5522,26.6029,670722.0
2022-03-01 12:40:00,31.47,31.51,31.41,31.49,164891.0,26.6114,26.6452,26.5607,26.6283,164891.0
2022-03-01 12:45:00,31.5,31.5,31.47,31.49,159996.0,26.6368,26.6368,26.6114,26.6283,159996.0
2022-03-01 12:50:00,31.48,31.51,31.46,31.5,195070.0,26.6199,26.6452,26.6029,26.6368,195070.0
2022-03-01 12:55:00,31.5,31.51,31.48,31.49,119841.0,26.6368,26.6452,26.6199,26.6283,119841.0
2022-03-01 13:00:00,31.48,31.5,31.44,31.44,125202.0,26.6199,26.6368,26.586,26.586,125202.0
2022-03-01 13:05:00,31.44,31.5,31.44,31.5,119517.0,26.586,26.6368,26.586,26.6368,119517.0
2022-03-01 13:10:00,31.5,31.51,31.45,31.49,134714.0,26.6368,26.6452,26.5945,26.6283,134714.0
2022-03-01 13:15:00,31.49,31.51,31.46,31.46,63559.0,26.6283,26.6452,26.6029,26.6029,63559.0
2022-03-01 13:20:00,31.47,31.5,31.38,31.38,75010.0,26.6114,26.6368,26.5353,26.5353,75010.0
2022-03-01 13:25:00,31.38,31.4,31.35,31.37,87332.0,26.5353,26.5522,26.5099,26.5268,87332.0
2022-03-01 13:30:00,31.37,31.4,31.34,31.37,80743.0,26.5268,26.5522,26.5015,26.5268,80743.0
2022-03-01 13:35:00,31.37,31.43,31.36,31.42,71597.0,26.5268,26.5776,26.5184,26.5691,71597.0
2022-03-01 13:40:00,31.41,31.43,31.38,31.4,93664.0,26.5607,26.5776,26.5353,26.5522,93664.0
2022-03-01 13:45:00,31.39,31.48,31.39,31.48,72993.0,26.5437,26.6199,26.5437,26.6199,72993.0
2022-03-01 13:50:00,31.48,31.5,31.46,31.48,101048.0,26.6199,26.6368,26.6029,26.6199,101048.0
2022-03-01 13:55:00,31.48,31.49,31.46,31.49,60642.0,26.6199,26.6283,26.6029,26.6283,60642.0
2022-03-01 14:00:00,31.49,31.5,31.46,31.49,98458.0,26.6283,26.6368,26.6029,26.6283,98458.0
2022-03-01 14:05:00,31.48,31.51,31.48,31.5,144928.0,26.6199,26.6452,26.6199,26.6368,144928.0
2022-03-01 14:10:00,31.51,31.53,31.48,31.49,154686.0,26.6452,26.6621,26.6199,26.6283,154686.0
2022-03-01 14:15:00,31.49,31.52,31.45,31.5,179411.0,26.6283,26.6537,26.5945,26.6368,179411.0
2022-03-01 14:20:00,31.5,31.52,31.48,31.51,153852.0,26.6368,26.6537,26.6199,26.6452,153852.0
2022-03-01 14:25:00,31.51,31.51,31.43,31.49,173054.0,26.6452,26.6452,26.5776,26.6283,173054.0
2022-03-01 14:30:00,31.49,31.5,31.47,31.5,94858.0,26.6283,26.6368,26.6114,26.6368,94858.0
2022-03-01 14:35:00,31.5,31.51,31.48,31.5,274654.0,26.6368,26.6452,26.6199,26.6368,274654.0
2022-03-01 14:40:00,31.5,31.51,31.46,31.49,96745.0,26.6368,26.6452,26.6029,26.6283,96745.0
2022-03-01 14:45:00,31.49,31.5,31.44,31.5,122668.0,26.6283,26.6368,26.586,26.6368,122668.0
2022-03-01 14:50:00,31.49,31.53,31.47,31.52,680037.0,26.6283,26.6621,26.6114,26.6537,680037.0
2022-03-01 14:55:00,31.53,31.57,31.51,31.54,92575.0,26.6621,26.696,26.6452,26.6706,92575.0
2022-03-01 15:00:00,31.55,31.6,31.53,31.58,119798.0,26.679,26.7213,26.6621,26.7044,119798.0
2022-03-01 15:05:00,31.58,31.64,31.57,31.61,184309.0,26.7044,26.7551,26.696,26.7298,184309.0
2022-03-01 15:10:00,31.61,31.62,31.58,31.61,127185.0,26.7298,26.7382,26.7044,26.7298,127185.0
2022-03-01 15:15:00,31.61,31.61,31.58,31.59,146195.0,26.7298,26.7298,26.7044,26.7129,146195.0
2022-03-01 15:20:00,31.6,31.65,31.57,31.64,105227.0,26.7213,26.7636,26.696,26.7551,105227.0
2022-03-01 15:25:00,31.63,31.66,31.61,31.64,187205.0,26.7467,26.7721,26.7298,26.7551,187205.0
2022-03-01 15:30:00,31.63,31.68,31.61,31.66,141934.0,26.7467,26.789,26.7298,26.7721,141934.0
2022-03-01 15:35:00,31.67,31.68,31.62,31.65,149109.0,26.7805,26.789,26.7382,26.7636,149109.0
2022-03-01 15:40:00,31.64,31.68,31.58,31.6,196633.0,26.7551,26.789,26.7044,26.7213,196633.0
2022-03-01 15:45:00,31.6,31.62,31.53,31.55,292560.0,26.7213,26.7382,26.6621,26.679,292560.0
2022-03-01 15:50:00,31.55,31.64,31.51,31.64,533063.0,26.679,26.7551,26.6452,26.7551,533063.0
2022-03-01 15:55:00,31.63,31.77,31.63,31.67,1137558.0,26.7467,26.8651,26.7467,26.7805,1137558.0
2022-03-02 09:30:00,32.0,32.04,31.79,32.0,237812.0,27.0596,27.0934,26.882,27.0596,237812.0
2022-03-02 09:35:00,32.0,32.11,31.94,32.11,184064.0,27.0596,27.1526,27.0088,27.1526,184064.0
2022-03-02 09:40:00,32.1,32.2,32.07,32.11,117000.0,27.1441,27.2287,27.1188,27.1526,117000.0
2022-03-02 09:45:00,32.11,32.12,32.05,32.11,107217.0,27.1526,27.161,27.1018,27.1526,107217.0
2022-03-02 09:50:00,32.11,32.12,32.06,32.09,85527.0,27.1526,27.161,27.1103,27.1357,85527.0
2022-03-02 09:55:00,32.1,32.17,32.06,32.15,78672.0,27.1441,27.2033,27.1103,27.1864,78672.0
2022-03-02 10:00:00,32.16,32.22,32.15,32.19,81913.0,27.1949,27.2456,27.1864,27.2202,81913.0
2022-03-02 10:05:00,32.19,32.27,32.17,32.18,124716.0,27.2202,27.2879,27.2033,27.2118,124716.0
2022-03-02 10:10:00,32.18,32.23,32.15,32.2,221262.0,27.2118,27.2541,27.1864,27.2287,221262.0
2022-03-02 10:15:00,32.19,32.23,32.17,32.2,217206.0,27.2202,27.2541,27.2033,27.2287,217206.0
2022-03-02 10:20:00,32.19,32.24,32.17,32.23,151688.0,27.2202,27.2625,27.2033,27.2541,151688.0
2022-03-02 10:25:00,32.23,32.31,32.18,32.21,107257.0,27.2541,27.3217,27.2118,27.2371,107257.0
2022-03-02 10:30:00,32.21,32.26,32.12,32.24,94143.0,27.2371,27.2794,27.161,27.2625,94143.0
2022-03-02 10:35:00,32.23,32.31,32.2,32.27,173269.0,27.2541,27.3217,27.2287,27.2879,173269.0
2022-03-02 10:40:00,32.27,32.28,32.06,32.08,122995.0,27.2879,27.2963,27.1103,27.1272,122995.0
2022-03-02 10:45:00,32.08,32.19,32.07,32.16,120361.0,27.1272,27.2202,27.1188,27.1949,120361.0
2022-03-02 10:50:00,32.16,32.17,32.06,32.08,87577.0,27.1949,27.2033,27.1103,27.1272,87577.0
2022-03-02 10:55:00,32.07,32.17,32.05,32.16,137251.0,27.1188,27.2033,27.1018,27.1949,137251.0
2022-03-02 11:00:00,32.17,32.35,32.15,32.32,185431.0,27.2033,27.3555,27.1864,27.3302,185431.0
2022-03-02 11:05:00,32.32,32.39,32.29,32.35,66104.0,27.3302,27.3894,27.3048,27.3555,66104.0
2022-03-02 11:10:00,32.34,32.36,32.28,32.35,155682.0,27.3471,27.364,27.2963,27.3555,155682.0
2022-03-02 11:15:00,32.36,32.37,32.29,32.31,100397.0,27.364,27.3724,27.3048,27.3217,100397.0
2022-03-02 11:20:00,32.3,32.39,32.3,32.37,47148.0,27.3133,27.3894,27.3133,27.3724,47148.0
2022-03-02 11:25:00,32.38,32.44,32.36,32.4,51837.0,27.3809,27.4316,27.364,27.3978,51837.0
2022-03-02 11:30:00,32.4,32.46,32.39,32.43,64094.0,27.3978,27.4485,27.3894,27.4232,64094.0
2022-03-02 11:35:00,32.42,32.48,32.38,32.46,134495.0,27.4147,27.4655,27.3809,27.4485,134495.0
2022-03-02 11:40:00,32.47,32.53,32.45,32.45,137966.0,27.457,27.5077,27.4401,27.4401,137966.0
2022-03-02 11:45:00,32.45,32.5,32.45,32.47,51501.0,27.4401,27.4824,27.4401,27.457,51501.0
2022-03-02 11:50:00,32.47,32.56,32.45,32.55,32534.0,27.457,27.5331,27.4401,27.5247,32534.0
2022-03-02 11:55:00,32.55,32.65,32.55,32.63,105367.0,27.5247,27.6092,27.5247,27.5923,105367.0
2022-03-02 12:00:00,32.63,32.66,32.61,32.64,43650.0,27.5923,27.6177,27.5754,27.6008,43650.0
2022-03-02 12:05:00,32.64,32.72,32.61,32.71,120139.0,27.6008,27.6684,27.5754,27.66,120139.0
2022-03-02 12:10:00,32.71,32.75,32.71,32.75,92195.0,27.66,27.6938,27.66,27.6938,92195.0
2022-03-02 12:15:00,32.75,32.81,32.74,32.79,91920.0,27.6938,27.7445,27.6853,27.7276,91920.0
2022-03-02 12:20:00,32.79,32.81,32.77,32.8,96704.0,27.7276,27.7445,27.7107,27.7361,96704.0
2022-03-02 12:25:00,32.8,32.81,32.74,32.8,103052.0,27.7361,27.7445,27.6853,27.7361,103052.0
2022-03-02 12:30:00,32.8,32.8,32.75,32.8,85187.0,27.7361,27.7361,27.6938,27.7361,85187.0
2022-03-02 12:35:00,32.8,32.81,32.77,32.79,69879.0,27.7361,27.7445,27.7107,27.7276,69879.0
2022-03-02 12:40:00,32.79,32.81,32.77,32.8,61095.0,27.7276,27.7445,27.7107,27.7361,61095.0
2022-03-02 12:45:00,32.8,32.82,32.77,32.8,71947.0,27.7361,27.753,27.7107,27.7361,71947.0
2022-03-02 12:50:00,32.81,32.83,32.78,32.83,55512.0,27.7445,27.7614,27.7191,27.7614,55512.0
2022-03-02 12:55:00,32.83,32.83,32.77,32.82,62429.0,27.7614,27.7614,27.7107,27.753,62429.0
2022-03-02 13:00:00,32.82,32.83,32.78,32.79,46544.0,27.753,27.7614,27.7191,27.7276,46544.0
2022-03-02 13:05:00,32.8,32.83,32.78,32.83,39550.0,27.7361,27.7614,27.7191,27.7614,39550.0
2022-03-02 13:10:00,32.83,32.85,32.77,32.78,66889.0,27.7614,27.7783,27.7107,27.7191,66889.0
2022-03-02 13:15:00,32.78,32.82,32.77,32.82,54652.0,27.7191,27.753,27.7107,27.753,54652.0
2022-03-02 13:20:00,32.82,32.82,32.77,32.79,55449.0,27.753,27.753,27.7107,27.7276,55449.0
2022-03-02 13:25:00,32.79,32.79,32.74,32.77,69032.0,27.7276,27.7276,27.6853,27.7107,69032.0
2022-03-02 13:30:00,32.77,32.81,32.76,32.8,78163.0,27.7107,27.7445,27.7022,27.7361,78163.0
2022-03-02 13:35:00,32.8,32.81,32.77,32.81,44600.0,27.7361,27.7445,27.7107,27.7445,44600.0
2022-03-02 13:40:00,32.8,32.81,32.77,32.78,38511.0,27.7361,27.7445,27.7107,27.7191,38511.0
2022-03-02 13:45:00,32.78,32.79,32.75,32.79,63730.0,27.7191,27.7276,27.6938,27.7276,63730.0
2022-03-02 13:50:00,32.79,32.82,32.78,32.81,38096.0,27.7276,27.753,27.7191,27.7445,38096.0
2022-03-02 13:55:00,32.82,32.86,32.81,32.84,48782.0,27.753,27.7868,27.7445,27.7699,48782.0
2022-03-02 14:00:00,32.84,32.9,32.82,32.9,52673.0,27.7699,27.8206,27.753,27.8206,52673.0
2022-03-02 14:05:00,32.9,32.92,32.88,32.91,47886.0,27.8206,27.8375,27.8037,27.8291,47886.0
2022-03-02 14:10:00,32.91,32.94,32.86,32.86,48892.0,27.8291,27.8544,27.7868,27.7868,48892.0
2022-03-02 14:15:00,32.86,32.89,32.83,32.83,87888.0,27.7868,27.8122,27.7614,27.7614,87888.0
2022-03-02 14:20:00,32.84,32.87,32.82,32.84,107768.0,27.7699,27.7953,27.753,27.7699,107768.0
2022-03-02 14:25:00,32.85,32.87,32.81,32.87,57419.0,27.7783,27.7953,27.7445,27.7953,57419.0
2022-03-02 14:30:00,32.87,32.87,32.81,32.83,52132.0,27.7953,27.7953,27.7445,27.7614,52132.0
2022-03-02 14:35:00,32.83,32.85,32.81,32.84,66731.0,27.7614,27.7783,27.7445,27.7699,66731.0
2022-03-02 14:40:00,32.84,32.85,32.81,32.83,41822.0,27.7699,27.7783,27.7445,27.7614,41822.0
2022-03-02 14:45:00,32.82,32.83,32.79,32.81,63603.0,27.753,27.7614,27.7276,27.7445,63603.0
2022-03-02 14:50:00,32.81,32.83,32.75,32.76,80760.0,27.7445,27.7614,27.6938,27.7022,80760.0
2022-03-02 14:55:00,32.77,32.78,32.67,32.69,88641.0,27.7107,27.7191,27.6261,27.643,88641.0
2022-03-02 15:00:00,32.68,32.75,32.66,32.73,79134.0,27.6346,27.6938,27.6177,27.6769,79134.0
2022-03-02 15:05:00,32.73,32.76,32.71,32.73,68161.0,27.6769,27.7022,27.66,27.6769,68161.0
2022-03-02 15:10:00,32.73,32.78,32.72,32.77,72186.0,27.6769,27.7191,27.6684,27.7107,72186.0
2022-03-02 15:15:00,32.77,32.88,32.74,32.87,89453.0,27.7107,27.8037,27.6853,27.7953,89453.0
2022-03-02 15:20:00,32.86,32.9,32.85,32.86,91671.0,27.7868,27.8206,27.7783,27.7868,91671.0
2022-03-02 15:25:00,32.86,32.89,32.84,32.88,66612.0,27.7868,27.8122,27.7699,27.8037,66612.0
2022-03-02 15:30:00,32.88,32.91,32.86,32.87,106117.0,27.8037,27.8291,27.7868,27.7953,106117.0
2022-03-02 15:35:00,32.87,32.88,32.83,32.84,106360.0,27.7953,27.8037,27.7614,27.7699,106360.0
2022-03-02 15:40:00,32.84,32.85,32.8,32.82,117090.0,27.7699,27.7783,27.7361,27.753,117090.0
2022-03-02 15:45:00,32.82,32.84,32.78,32.81,256075.0,27.753,27.7699,27.7191,27.7445,256075.0
2022-03-02 15:50:00,32.82,32.88,32.76,32.79,314460.0,27.753,27.8037,27.7022,27.7276,314460.0
2022-03-02 15:55:00,32.79,32.79,32.66,32.68,693578.0,27.7276,27.7276,27.6177,27.6346,693578.0
2022-03-03 09:30:00,32.5,32.62,32.36,32.38,236539.0,27.4824,27.5838,27.364,27.3809,236539.0
2022-03-03 09:35:00,32.39,32.58,32.37,32.55,130796.0,27.3894,27.55,27.3724,27.5247,130796.0
2022-03-03 09:40:00,32.56,32.76,32.53,32.73,121437.0,27.5331,27.7022,27.5077,27.6769,121437.0
2022-03-03 09:45:00,32.74,32.76,32.64,32.69,105870.0,27.6853,27.7022,27.6008,27.643,105870.0
2022-03-03 09:50:00,32.7,32.71,32.56,32.58,83549.0,27.6515,27.66,27.5331,27.55,83549.0
2022-03-03 09:55:00,32.58,32.63,32.53,32.55,55094.0,27.55,27.5923,27.5077,27.5247,55094.0
2022-03-03 10:00:00,32.55,32.6,32.5,32.57,65484.0,27.5247,27.5669,27.4824,27.5416,65484.0
2022-03-03 10:05:00,32.55,32.73,32.53,32.73,77630.0,27.5247,27.6769,27.5077,27.6769,77630.0
2022-03-03 10:10:00,32.73,32.78,32.69,32.77,116919.0,27.6769,27.7191,27.643,27.7107,116919.0
2022-03-03 10:15:00,32.77,32.84,32.76,32.83,90069.0,27.7107,27.7699,27.7022,27.7614,90069.0
2022-03-03 10:20:00,32.82,32.84,32.74,32.75,75328.0,27.753,27.7699,27.6853,27.6938,75328.0
2022-03-03 10:25:00,32.75,32.81,32.73,32.79,55868.0,27.6938,27.7445,27.6769,27.7276,55868.0
2022-03-03 10:30:00,32.79,32.81,32.72,32.73,67492.0,27.7276,27.7445,27.6684,27.6769,67492.0
2022-03-03 10:35:00,32.74,32.77,32.64,32.65,153777.0,27.6853,27.7107,27.6008,27.6092,153777.0
2022-03-03 10:40:00,32.65,32.68,32.59,32.63,80383.0,27.6092,27.6346,27.5585,27.5923,80383.0
2022-03-03 10:45:00,32.63,32.71,32.62,32.7,219346.0,27.5923,27.66,27.5838,27.6515,219346.0
2022-03-03 10:50:00,32.7,32.73,32.67,32.71,68359.0,27.6515,27.6769,27.6261,27.66,68359.0
2022-03-03 10:55:00,32.7,32.71,32.62,32.64,50432.0,27.6515,27.66,27.5838,27.6008,50432.0
2022-03-03 11:00:00,32.64,32.67,32.57,32.61,66848.0,27.6008,27.6261,27.5416,27.5754,66848.0
2022-03-03 11:05:00,32.61,32.72,32.6,32.69,63857.0,27.5754,27.6684,27.5669,27.643,63857.0
2022-03-03 11:10:00,32.69,32.71,32.65,32.66,58878.0,27.643,27.66,27.6092,27.6177,58878.0
2022-03-03 11:15:00,32.66,32.7,32.65,32.69,53437.0,27.6177,27.6515,27.6092,27.643,53437.0
2022-03-03 11:20:00,32.69,32.75,32.68,32.71,38752.0,27.643,27.6938,27.6346,27.66,38752.0
2022-03-03 11:25:00,32.71,32.82,32.7,32.79,50686.0,27.66,27.753,27.6515,27.7276,50686.0
2022-03-03 11:30:00,32.79,32.8,32.71,32.74,54979.0,27.7276,27.7361,27.66,27.6853,54979.0
2022-03-03 11:35:00,32.74,32.74,32.66,32.68,42057.0,27.6853,27.6853,27.6177,27.6346,42057.0
2022-03-03 11:40:00,32.68,32.77,32.67,32.74,36840.0,27.6346,27.7107,27.6261,27.6853,36840.0
2022-03-03 11:45:00,32.74,32.75,32.69,32.7,26695.0,27.6853,27.6938,27.643,27.6515,26695.0
2022-03-03 11:50:00,32.7,32.71,32.68,32.71,31590.0,27.6515,27.66,27.6346,27.66,31590.0
2022-03-03 11:55:00,32.72,32.72,32.66,32.68,92703.0,27.6684,27.6684,27.6177,27.6346,92703.0
2022-03-03 12:00:00,32.68,32.7,32.67,32.7,60652.0,27.6346,27.6515,27.6261,27.6515,60652.0
2022-03-03 12:05:00,32.69,32.73,32.67,32.72,45409.0,27.643,27.6769,27.6261,27.6684,45409.0
2022-03-03 12:10:00,32.72,32.78,32.71,32.77,33252.0,27.6684,27.7191,27.66,27.7107,33252.0
2022-03-03 12:15:00,32.77,32.79,32.73,32.73,49550.0,27.7107,27.7276,27.6769,27.6769,49550.0
2022-03-03 12:20:00,32.73,32.74,32.7,32.7,45920.0,27.6769,27.6853,27.6515,27.6515,45920.0
2022-03-03 12:25:00,32.7,32.71,32.66,32.69,51142.0,27.6515,27.66,27.6177,27.643,51142.0
2022-03-03 12:30:00,32.69,32.77,32.68,32.73,100236.0,27.643,27.7107,27.6346,27.6769,100236.0
2022-03-03 12:35:00,32.73,32.74,32.66,32.68,46196.0,27.6769,27.6853,27.6177,27.6346,46196.0
2022-03-03 12:40:00,32.67,32.69,32.65,32.66,47547.0,27.6261,27.643,27.6092,27.6177,47547.0
2022-03-03 12:45:00,32.66,32.72,32.65,32.66,56151.0,27.6177,27.6684,27.6092,27.6177,56151.0
2022-03-03 12:50:00,32.66,32.69,32.64,32.67,43529.0,27.6177,27.643,27.6008,27.6261,43529.0
2022-03-03 12:55:00,32.67,32.73,32.65,32.72,51807.0,27.6261,27.6769,27.6092,27.6684,51807.0
2022-03-03 13:00:00,32.72,32.77,32.69,32.77,24059.0,27.6684,27.7107,27.643,27.7107,24059.0
2022-03-03 13:05:00,32.77,32.8,32.75,32.76,32944.0,27.7107,27.7361,27.6938,27.7022,32944.0
2022-03-03 13:10:00,32.75,32.82,32.74,32.82,42530.0,27.6938,27.753,27.6853,27.753,42530.0
2022-03-03 13:15:00,32.81,32.83,32.77,32.78,42997.0,27.7445,27.7614,27.7107,27.7191,42997.0
2022-03-03 13:20:00,32.78,32.83,32.77,32.83,30676.0,27.7191,27.7614,27.7107,27.7614,30676.0
2022-03-03 13:25:00,32.83,32.85,32.8,32.83,40025.0,27.7614,27.7783,27.7361,27.7614,40025.0
2022-03-03 13:30:00,32.84,32.84,32.77,32.79,39861.0,27.7699,27.7699,27.7107,27.7276,39861.0
2022-03-03 13:35:00,32.8,32.84,32.8,32.83,40526.0,27.7361,27.7699,27.7361,27.7614,40526.0
2022-03-03 13:40:00,32.82,32.83,32.79,32.83,34629.0,27.753,27.7614,27.7276,27.7614,34629.0
2022-03-03 13:45:00,32.82,32.84,32.8,32.83,31595.0,27.753,27.7699,27.7361,27.7614,31595.0
2022-03-03 13:50:00,32.84,32.85,32.8,32.84,75638.0,27.7699,27.7783,27.7361,27.7699,75638.0
2022-03-03 13:55:00,32.84,32.86,32.82,32.84,47496.0,27.7699,27.7868,27.753,27.7699,47496.0
2022-03-03 14:00:00,32.83,32.89,32.83,32.89,66221.0,27.7614,27.8122,27.7614,27.8122,66221.0
2022-03-03 14:05:00,32.89,32.9,32.85,32.85,94114.0,27.8122,27.8206,27.7783,27.7783,94114.0
2022-03-03 14:10:00,32.86,32.9,32.83,32.89,43484.0,27.7868,27.8206,27.7614,27.8122,43484.0
2022-03-03 14:15:00,32.89,32.91,32.84,32.84,60604.0,27.8122,27.8291,27.7699,27.7699,60604.0
2022-03-03 14:20:00,32.84,32.85,32.81,32.83,66000.0,27.7699,27.7783,27.7445,27.7614,66000.0
2022-03-03 14:25:00,32.83,32.87,32.82,32.85,50379.0,27.7614,27.7953,27.753,27.7783,50379.0
2022-03-03 14:30:00,32.85,32.87,32.83,32.85,42903.0,27.7783,27.7953,27.7614,27.7783,42903.0
2022-03-03 14:35:00,32.84,32.86,32.82,32.86,32277.0,27.7699,27.7868,27.753,27.7868,32277.0
2022-03-03 14:40:00,32.86,32.88,32.85,32.86,37958.0,27.7868,27.8037,27.7783,27.7868,37958.0
2022-03-03 14:45:00,32.85,32.87,32.81,32.82,37699.0,27.7783,27.7953,27.7445,27.753,37699.0
2022-03-03 14:50:00,32.83,32.83,32.77,32.79,42674.0,27.7614,27.7614,27.7107,27.7276,42674.0
2022-03-03 14:55:00,32.79,32.81,32.76,32.77,41888.0,27.7276,27.7445,27.7022,27.7107,41888.0
2022-03-03 15:00:00,32.77,32.78,32.67,32.68,51330.0,27.7107,27.7191,27.6261,27.6346,51330.0
2022-03-03 15:05:00,32.68,32.7,32.62,32.66,39155.0,27.6346,27.6515,27.5838,27.6177,39155.0
2022-03-03 15:10:00,32.66,32.73,32.64,32.73,43816.0,27.6177,27.6769,27.6008,27.6769,43816.0
2022-03-03 15:15:00,32.72,32.79,32.71,32.77,56216.0,27.6684,27.7276,27.66,27.7107,56216.0
2022-03-03 15:20:00,32.76,32.78,32.72,32.77,52779.0,27.7022,27.7191,27.6684,27.7107,52779.0
2022-03-03 15:25:00,32.78,32.79,32.76,32.78,55376.0,27.7191,27.7276,27.7022,27.7191,55376.0
2022-03-03 15:30:00,32.77,32.79,32.73,32.74,89685.0,27.7107,27.7276,27.6769,27.6853,89685.0
2022-03-03 15:35:00,32.73,32.74,32.66,32.69,98643.0,27.6769,27.6853,27.6177,27.643,98643.0
2022-03-03 15:40:00,32.7,32.7,32.62,32.63,105844.0,27.6515,27.6515,27.5838,27.5923,105844.0
2022-03-03 15:45:00,32.62,32.71,32.61,32.7,130030.0,27.5838,27.66,27.5754,27.6515,130030.0
2022-03-03 15:50:00,32.71,32.76,32.68,32.73,191669.0,27.66,27.7022,27.6346,27.6769,191669.0
2022-03-03 15:55:00,32.73,32.8,32.7,32.79,395175.0,27.6769,27.7361,27.6515,27.7276,395175.0
2022-03-04 09:30:00,32.7,32.79,32.63,32.74,132862.0,27.6515,27.7276,27.5923,27.6853,132862.0
2022-03-04 09:35:00,32.73,32.81,32.71,32.76,86953.0,27.6769,27.7445,27.66,27.7022,86953.0
2022-03-04 09:40:00,32.75,32.92,32.69,32.83,141560.0,27.6938,27.8375,27.643,27.7614,141560.0
2022-03-04 09:45:00,32.82,32.84,32.75,32.8,56192.0,27.753,27.7699,27.6938,27.7361,56192.0
2022-03-04 09:50:00,32.8,32.97,32.79,32.9,84499.0,27.7361,27.8798,27.7276,27.8206,84499.0
2022-03-04 09:55:00,32.89,32.94,32.83,32.84,50072.0,27.8122,27.8544,27.7614,27.7699,50072.0
2022-03-04 10:00:00,32.84,32.9,32.79,32.88,64142.0,27.7699,27.8206,27.7276,27.8037,64142.0
2022-03-04 10:05:00,32.88,33.02,32.87,32.95,154571.0,27.8037,27.9221,27.7953,27.8629,154571.0
2022-03-04 10:10:00,32.96,33.02,32.89,32.96,51900.0,27.8714,27.9221,27.8122,27.8714,51900.0
2022-03-04 10:15:00,32.96,33.03,32.95,33.01,60165.0,27.8714,27.9305,27.8629,27.9136,60165.0
2022-03-04 10:20:00,33.02,33.03,32.96,32.98,37571.0,27.9221,27.9305,27.8714,27.8883,37571.0
2022-03-04 10:25:00,32.98,33.12,32.96,33.11,56348.0,27.8883,28.0067,27.8714,27.9982,56348.0
2022-03-04 10:30:00,33.1,33.11,33.03,33.04,45605.0,27.9897,27.9982,27.9305,27.939,45605.0
2022-03-04 10:35:00,33.04,33.12,33.04,33.08,65585.0,27.939,28.0067,27.939,27.9728,65585.0
2022-03-04 10:40:00,33.07,33.08,33.01,33.04,46515.0,27.9644,27.9728,27.9136,27.939,46515.0
2022-03-04 10:45:00,33.04,33.05,33.01,33.02,38997.0,27.939,27.9475,27.9136,27.9221,38997.0
2022-03-04 10:50:00,33.02,33.07,33.02,33.04,35041.0,27.9221,27.9644,27.9221,27.939,35041.0
2022-03-04 10:55:00,33.04,33.04,32.99,33.02,34041.0,27.939,27.939,27.8967,27.9221,34041.0
2022-03-04 11:00:00,33.02,33.03,32.94,32.97,48532.0,27.9221,27.9305,27.8544,27.8798,48532.0
2022-03-04 11:05:00,32.97,32.99,32.94,32.95,45373.0,27.8798,27.8967,27.8544,27.8629,45373.0
2022-03-04 11:10:00,32.95,33.02,32.93,33.0,38887.0,27.8629,27.9221,27.846,27.9052,38887.0
2022-03-04 11:15:00,32.99,33.07,32.99,33.01,60880.0,27.8967,27.9644,27.8967,27.9136,60880.0
2022-03-04 11:20:00,33.0,33.0,32.94,33.0,44052.0,27.9052,27.9052,27.8544,27.9052,44052.0
2022-03-04 11:25:00,32.99,33.0,32.93,32.94,41539.0,27.8967,27.9052,27.846,27.8544,41539.0
2022-03-04 11:30:00,32.95,32.95,32.87,32.9,39237.0,27.8629,27.8629,27.7953,27.8206,39237.0
2022-03-04 11:35:00,32.9,32.96,32.84,32.94,43495.0,27.8206,27.8714,27.7699,27.8544,43495.0
2022-03-04 11:40:00,32.93,32.94,32.89,32.93,39189.0,27.846,27.8544,27.8122,27.846,39189.0
2022-03-04 11:45:00,32.92,32.97,32.9,32.95,41439.0,27.8375,27.8798,27.8206,27.8629,41439.0
2022-03-04 11:50:00,32.95,32.95,32.91,32.92,22413.0,27.8629,27.8629,27.8291,27.8375,22413.0
2022-03-04 11:55:00,32.93,32.93,32.88,32.9,46275.0,27.846,27.846,27.8037,27.8206,46275.0
2022-03-04 12:00:00,32.89,32.92,32.87,32.92,36715.0,27.8122,27.8375,27.7953,27.8375,36715.0
2022-03-04 12:05:00,32.91,32.93,32.87,32.91,32486.0,27.8291,27.846,27.7953,27.8291,32486.0
2022-03-04 12:10:00,32.91,32.95,32.89,32.93,60465.0,27.8291,27.8629,27.8122,27.846,60465.0
2022-03-04 12:15:00,32.92,32.96,32.9,32.95,30309.0,27.8375,27.8714,27.8206,27.8629,30309.0
2022-03-04 12:20:00,32.95,32.96,32.89,32.92,33285.0,27.8629,27.8714,27.8122,27.8375,33285.0
2022-03-04 12:25:00,32.92,33.01,32.92,33.01,24899.0,27.8375,27.9136,27.8375,27.9136,24899.0
2022-03-04 12:30:00,32.99,33.0,32.95,32.99,33737.0,27.8967,27.9052,27.8629,27.8967,33737.0
2022-03-04 12:35:00,32.99,33.04,32.98,33.02,52917.0,27.8967,27.939,27.8883,27.9221,52917.0
2022-03-04 12:40:00,33.02,33.06,32.98,33.05,37512.0,27.9221,27.9559,27.8883,27.9475,37512.0
2022-03-04 12:45:00,33.04,33.07,33.02,33.07,56969.0,27.939,27.9644,27.9221,27.9644,56969.0
2022-03-04 12:50:00,33.07,33.09,33.05,33.07,41317.0,27.9644,27.9813,27.9475,27.9644,41317.0
2022-03-04 12:55:00,33.07,33.12,33.06,33.07,34061.0,27.9644,28.0067,27.9559,27.9644,34061.0
2022-03-04 13:00:00,33.08,33.14,33.07,33.14,54618.0,27.9728,28.0236,27.9644,28.0236,54618.0
2022-03-04 13:05:00,33.14,33.18,33.14,33.16,35813.0,28.0236,28.0574,28.0236,28.0405,35813.0
2022-03-04 13:10:00,33.16,33.22,33.15,33.2,57338.0,28.0405,28.0912,28.032,28.0743,57338.0
2022-03-04 13:15:00,33.2,33.21,33.13,33.13,47944.0,28.0743,28.0828,28.0151,28.0151,47944.0
2022-03-04 13:20:00,33.13,33.18,33.13,33.14,52099.0,28.0151,28.0574,28.0151,28.0236,52099.0
2022-03-04 13:25:00,33.14,33.15,33.1,33.11,39620.0,28.0236,28.032,27.9897,27.9982,39620.0
2022-03-04 13:30:00,33.11,33.15,33.05,33.12,211634.0,27.9982,28.032,27.9475,28.0067,211634.0
2022-03-04 13:35:00,33.12,33.15,33.11,33.14,29333.0,28.0067,28.032,27.9982,28.0236,29333.0
2022-03-04 13:40:00,33.13,33.14,33.1,33.12,26301.0,28.0151,28.0236,27.9897,28.0067,26301.0
2022-03-04 13:45:00,33.11,33.16,33.1,33.13,30060.0,27.9982,28.0405,27.9897,28.0151,30060.0
2022-03-04 13:50:00,33.13,33.17,33.12,33.17,41454.0,28.0151,28.0489,28.0067,28.0489,41454.0
2022-03-04 13:55:00,33.17,33.18,33.16,33.18,33539.0,28.0489,28.0574,28.0405,28.0574,33539.0
2022-03-04 14:00:00,33.18,33.28,33.16,33.28,159739.0,28.0574,28.142,28.0405,28.142,159739.0
2022-03-04 14:05:00,33.27,33.29,33.26,33.27,78032.0,28.1335,28.1504,28.125,28.1335,78032.0
2022-03-04 14:10:00,33.27,33.32,33.23,33.32,67929.0,28.1335,28.1758,28.0997,28.1758,67929.0
2022-03-04 14:15:00,33.32,33.38,33.3,33.37,78534.0,28.1758,28.2265,28.1589,28.2181,78534.0
2022-03-04 14:20:00,33.38,33.47,33.36,33.47,120101.0,28.2265,28.3026,28.2096,28.3026,120101.0
2022-03-04 14:25:00,33.47,33.51,33.45,33.49,135671.0,28.3026,28.3364,28.2857,28.3195,135671.0
2022-03-04 14:30:00,33.49,33.53,33.46,33.52,67599.0,28.3195,28.3534,28.2942,28.3449,67599.0
2022-03-04 14:35:00,33.53,33.53,33.48,33.51,67997.0,28.3534,28.3534,28.3111,28.3364,67997.0
2022-03-04 14:40:00,33.5,33.5,33.43,33.46,61738.0,28.328,28.328,28.2688,28.2942,61738.0
2022-03-04 14:45:00,33.45,33.46,33.4,33.42,57539.0,28.2857,28.2942,28.2434,28.2603,57539.0
2022-03-04 14:50:00,33.43,33.45,33.37,33.41,95123.0,28.2688,28.2857,28.2181,28.2519,95123.0
2022-03-04 14:55:00,33.42,33.47,33.39,33.4,66507.0,28.2603,28.3026,28.235,28.2434,66507.0
2022-03-04 15:00:00,33.4,33.48,33.38,33.46,45990.0,28.2434,28.3111,28.2265,28.2942,45990.0
2022-03-04 15:05:00,33.46,33.5,33.46,33.49,46891.0,28.2942,28.328,28.2942,28.3195,46891.0
2022-03-04 15:10:00,33.48,33.5,33.4,33.4,50684.0,28.3111,28.328,28.2434,28.2434,50684.0
2022-03-04 15:15:00,33.41,33.45,33.38,33.41,60898.0,28.2519,28.2857,28.2265,28.2519,60898.0
2022-03-04 15:20:00,33.41,33.48,33.41,33.45,68024.0,28.2519,28.3111,28.2519,28.2857,68024.0
2022-03-04 15:25:00,33.46,33.52,33.44,33.5,76921.0,28.2942,28.3449,28.2772,28.328,76921.0
2022-03-04 15:30:00,33.49,33.51,33.46,33.49,68408.0,28.3195,28.3364,28.2942,28.3195,68408.0
2022-03-04 15:35:00,33.48,33.5,33.41,33.43,159929.0,28.3111,28.328,28.2519,28.2688,159929.0
2022-03-04 15:40:00,33.43,33.45,33.39,33.41,114448.0,28.2688,28.2857,28.235,28.2519,114448.0
2022-03-04 15:45:00,33.41,33.44,33.37,33.39,151569.0,28.2519,28.2772,28.2181,28.235,151569.0
2022-03-04 15:50:00,33.38,33.5,33.36,33.49,227887.0,28.2265,28.328,28.2096,28.3195,227887.0
2022-03-04 15:55:00,33.5,33.52,33.43,33.46,626222.0,28.328,28.3449,28.2688,28.2942,626222.0
2022-03-07 09:30:00,33.73,33.73,33.53,33.68,221676.0,28.5225,28.5225,28.3534,28.4802,221676.0
2022-03-07 09:35:00,33.7,33.72,33.46,33.47,158303.0,28.4971,28.514,28.2942,28.3026,158303.0
2022-03-07 09:40:00,33.48,33.54,33.39,33.45,167708.0,28.3111,28.3618,28.235,28.2857,167708.0
2022-03-07 09:45:00,33.44,33.59,33.41,33.43,121220.0,28.2772,28.4041,28.2519,28.2688,121220.0
2022-03-07 09:50:00,33.43,33.78,33.41,33.77,113049.0,28.2688,28.5648,28.2519,28.5563,113049.0
2022-03-07 09:55:00,33.77,33.95,33.75,33.87,126574.0,28.5563,28.7085,28.5394,28.6409,126574.0
2022-03-07 10:00:00,33.86,34.1,33.82,34.09,95992.0,28.6324,28.8354,28.5986,28.8269,95992.0
2022-03-07 10:05:00,34.09,34.21,34.03,34.09,205507.0,28.8269,28.9284,28.7762,28.8269,205507.0
2022-03-07 10:10:00,34.09,34.17,34.05,34.11,161781.0,28.8269,28.8945,28.7931,28.8438,161781.0
2022-03-07 10:15:00,34.1,34.16,34.04,34.14,128430.0,28.8354,28.8861,28.7846,28.8692,128430.0
2022-03-07 10:20:00,34.14,34.18,34.07,34.11,144926.0,28.8692,28.903,28.81,28.8438,144926.0
2022-03-07 10:25:00,34.11,34.22,34.11,34.14,104734.0,28.8438,28.9368,28.8438,28.8692,104734.0
2022-03-07 10:30:00,34.15,34.23,34.14,34.2,195175.0,28.8776,28.9453,28.8692,28.9199,195175.0
2022-03-07 10:35:00,34.2,34.34,34.18,34.32,111809.0,28.9199,29.0383,28.903,29.0214,111809.0
2022-03-07 10:40:00,34.32,34.39,34.28,34.35,128181.0,29.0214,29.0806,28.9876,29.0468,128181.0
2022-03-07 10:45:00,34.34,34.37,34.2,34.23,102300.0,29.0383,29.0637,28.9199,28.9453,102300.0
2022-03-07 10:50:00,34.23,34.23,34.11,34.16,102867.0,28.9453,28.9453,28.8438,28.8861,102867.0
2022-03-07 10:55:00,34.16,34.16,34.03,34.03,111700.0,28.8861,28.8861,28.7762,28.7762,111700.0
2022-03-07 11:00:00,34.04,34.04,33.92,33.93,98520.0,28.7846,28.7846,28.6831,28.6916,98520.0
2022-03-07 11:05:00,33.93,33.93,33.78,33.86,102419.0,28.6916,28.6916,28.5648,28.6324,102419.0
2022-03-07 11:10:00,33.85,33.9,33.78,33.79,70013.0,28.6239,28.6662,28.5648,28.5732,70013.0
2022-03-07 11:15:00,33.79,33.86,33.75,33.75,131668.0,28.5732,28.6324,28.5394,28.5394,131668.0
2022-03-07 11:20:00,33.75,33.79,33.71,33.71,78371.0,28.5394,28.5732,28.5056,28.5056,78371.0
2022-03-07 11:25:00,33.72,33.75,33.67,33.75,77827.0,28.514,28.5394,28.4717,28.5394,77827.0
2022-03-07 11:30:00,33.75,33.76,33.6,33.61,112828.0,28.5394,28.5478,28.4125,28.421,112828.0
2022-03-07 11:35:00,33.61,33.61,33.53,33.55,81819.0,28.421,28.421,28.3534,28.3703,81819.0
2022-03-07 11:40:00,33.55,33.56,33.38,33.38,90517.0,28.3703,28.3787,28.2265,28.2265,90517.0
2022-03-07 11:45:00,33.38,33.45,33.37,33.41,108690.0,28.2265,28.2857,28.2181,28.2519,108690.0
2022-03-07 11:50:00,33.4,33.42,33.28,33.3,71123.0,28.2434,28.2603,28.142,28.1589,71123.0
2022-03-07 11:55:00,33.3,33.41,33.29,33.4,55662.0,28.1589,28.2519,28.1504,28.2434,55662.0
2022-03-07 12:00:00,33.4,33.45,33.3,33.3,44367.0,28.2434,28.2857,28.1589,28.1589,44367.0
2022-03-07 12:05:00,33.3,33.31,33.17,33.27,69985.0,28.1589,28.1673,28.0489,28.1335,69985.0
2022-03-07 12:10:00,33.26,33.26,33.15,33.19,67010.0,28.125,28.125,28.032,28.0658,67010.0
2022-03-07 12:15:00,33.18,33.21,33.05,33.05,97205.0,28.0574,28.0828,27.9475,27.9475,97205.0
2022-03-07 12:20:00,33.05,33.08,32.92,33.01,97314.0,27.9475,27.9728,27.8375,27.9136,97314.0
2022-03-07 12:25:00,33.01,33.1,32.99,33.07,38606.0,27.9136,27.9897,27.8967,27.9644,38606.0
2022-03-07 12:30:00,33.06,33.12,33.05,33.08,56449.0,27.9559,28.0067,27.9475,27.9728,56449.0
2022-03-07 12:35:00,33.08,33.13,33.05,33.12,35685.0,27.9728,28.0151,27.9475,28.0067,35685.0
2022-03-07 12:40:00,33.13,33.13,33.03,33.05,70107.0,28.0151,28.0151,27.9305,27.9475,70107.0
2022-03-07 12:45:00,33.05,33.1,33.02,33.07,54721.0,27.9475,27.9897,27.9221,27.9644,54721.0
2022-03-07 12:50:00,33.07,33.11,32.98,33.01,84802.0,27.9644,27.9982,27.8883,27.9136,84802.0
2022-03-07 12:55:00,33.01,33.12,33.0,33.12,39827.0,27.9136,28.0067,27.9052,28.0067,39827.0
2022-03-07 13:00:00,33.11,33.24,33.1,33.23,72295.0,27.9982,28.1081,27.9897,28.0997,72295.0
2022-03-07 13:05:00,33.22,33.23,33.18,33.22,55556.0,28.0912,28.0997,28.0574,28.0912,55556.0
2022-03-07 13:10:00,33.21,33.22,33.17,33.19,74999.0,28.0828,28.0912,28.0489,28.0658,74999.0
2022-03-07 13:15:00,33.19,33.22,33.14,33.16,44855.0,28.0658,28.0912,28.0236,28.0405,44855.0
2022-03-07 13:20:00,33.15,33.29,33.14,33.29,82407.0,28.032,28.1504,28.0236,28.1504,82407.0
2022-03-07 13:25:00,33.3,33.39,33.29,33.34,39757.0,28.1589,28.235,28.1504,28.1927,39757.0
2022-03-07 13:30:00,33.35,33.37,33.29,33.31,74529.0,28.2011,28.2181,28.1504,28.1673,74529.0
2022-03-07 13:35:00,33.31,33.36,33.3,33.31,77530.0,28.1673,28.2096,28.1589,28.1673,77530.0
2022-03-07 13:40:00,33.3,33.34,33.2,33.2,61607.0,28.1589,28.1927,28.0743,28.0743,61607.0
2022-03-07 13:45:00,33.19,33.19,33.11,33.16,48991.0,28.0658,28.0658,27.9982,28.0405,48991.0
2022-03-07 13:50:00,33.16,33.26,33.15,33.23,51093.0,28.0405,28.125,28.032,28.0997,51093.0
2022-03-07 13:55:00,33.23,33.24,33.16,33.23,58044.0,28.0997,28.1081,28.0405,28.0997,58044.0
2022-03-07 14:00:00,33.23,33.24,33.16,33.19,52515.0,28.0997,28.1081,28.0405,28.0658,52515.0
2022-03-07 14:05:00,33.19,33.22,33.17,33.19,114089.0,28.0658,28.0912,28.0489,28.0658,114089.0
2022-03-07 14:10:00,33.19,33.26,33.17,33.25,69311.0,28.0658,28.125,28.0489,28.1166,69311.0
2022-03-07 14:15:00,33.25,33.29,33.23,33.25,58497.0,28.1166,28.1504,28.0997,28.1166,58497.0
2022-03-07 14:20:00,33.25,33.25,33.18,33.2,52018.0,28.1166,28.1166,28.0574,28.0743,52018.0
2022-03-07 14:25:00,33.2,33.27,33.17,33.25,62220.0,28.0743,28.1335,28.0489,28.1166,62220.0
2022-03-07 14:30:00,33.25,33.27,33.21,33.24,72297.0,28.1166,28.1335,28.0828,28.1081,72297.0
2022-03-07 14:35:00,33.23,33.33,33.23,33.33,48952.0,28.0997,28.1842,28.0997,28.1842,48952.0
2022-03-07 14:40:00,33.33,33.34,33.27,33.3,59634.0,28.1842,28.1927,28.1335,28.1589,59634.0
2022-03-07 14:45:00,33.31,33.41,33.3,33.41,153033.0,28.1673,28.2519,28.1589,28.2519,153033.0
2022-03-07 14:50:00,33.41,33.43,33.28,33.29,92193.0,28.2519,28.2688,28.142,28.1504,92193.0
2022-03-07 14:55:00,33.29,33.38,33.28,33.3,74906.0,28.1504,28.2265,28.142,28.1589,74906.0
2022-03-07 15:00:00,33.3,33.32,33.25,33.29,98029.0,28.1589,28.1758,28.1166,28.1504,98029.0
2022-03-07 15:05:00,33.29,33.39,33.27,33.37,125280.0,28.1504,28.235,28.1335,28.2181,125280.0
2022-03-07 15:10:00,33.37,33.39,33.3,33.34,95290.0,28.2181,28.235,28.1589,28.1927,95290.0
2022-03-07 15:15:00,33.35,33.38,33.31,33.37,90715.0,28.2011,28.2265,28.1673,28.2181,90715.0
2022-03-07 15:20:00,33.38,33.41,33.35,33.38,198164.0,28.2265,28.2519,28.2011,28.2265,198164.0
2022-03-07 15:25:00,33.38,33.41,33.31,33.32,139648.0,28.2265,28.2519,28.1673,28.1758,139648.0
2022-03-07 15:30:00,33.31,33.36,33.29,33.36,143551.0,28.1673,28.2096,28.1504,28.2096,143551.0
2022-03-07 15:35:00,33.36,33.37,33.31,33.34,105239.0,28.2096,28.2181,28.1673,28.1927,105239.0
2022-03-07 15:40:00,33.35,33.42,33.34,33.41,195850.0,28.2011,28.2603,28.1927,28.2519,195850.0
2022-03-07 15:45:00,33.41,33.45,33.35,33.39,254235.0,28.2519,28.2857,28.2011,28.235,254235.0
2022-03-07 15:50:00,33.4,33.44,33.38,33.39,280615.0,28.2434,28.2772,28.2265,28.235,280615.0
2022-03-07 15:55:00,33.39,33.46,33.38,33.39,571886.0,28.235,28.2942,28.2265,28.235,571886.0
2022-03-08 09:30:00,33.86,33.99,33.59,33.64,261482.0,28.6324,28.7423,28.4041,28.4464,261482.0
2022-03-08 09:35:00,33.64,33.69,33.5,33.6,179810.0,28.4464,28.4887,28.328,28.4125,179810.0
2022-03-08 09:40:00,33.59,33.61,33.35,33.44,377595.0,28.4041,28.421,28.2011,28.2772,377595.0
2022-03-08 09:45:00,33.43,33.51,33.37,33.5,182838.0,28.2688,28.3364,28.2181,28.328,182838.0
2022-03-08 09:50:00,33.5,33.78,33.46,33.76,148208.0,28.328,28.5648,28.2942,28.5478,148208.0
2022-03-08 09:55:00,33.75,33.83,33.67,33.8,190341.0,28.5394,28.607,28.4717,28.5817,190341.0
2022-03-08 10:00:00,33.8,33.89,33.75,33.76,269258.0,28.5817,28.6578,28.5394,28.5478,269258.0
2022-03-08 10:05:00,33.75,33.79,33.62,33.62,232877.0,28.5394,28.5732,28.4295,28.4295,232877.0
2022-03-08 10:10:00,33.62,33.64,33.39,33.54,123475.0,28.4295,28.4464,28.235,28.3618,123475.0
2022-03-08 10:15:00,33.54,33.6,33.5,33.56,115079.0,28.3618,28.4125,28.328,28.3787,115079.0
2022-03-08 10:20:00,33.55,33.59,33.42,33.45,146884.0,28.3703,28.4041,28.2603,28.2857,146884.0
2022-03-08 10:25:00,33.45,33.59,33.45,33.52,99534.0,28.2857,28.4041,28.2857,28.3449,99534.0
2022-03-08 10:30:00,33.52,33.7,33.52,33.67,87176.0,28.3449,28.4971,28.3449,28.4717,87176.0
2022-03-08 10:35:00,33.66,33.73,33.55,33.58,93960.0,28.4633,28.5225,28.3703,28.3956,93960.0
2022-03-08 10:40:00,33.58,33.8,33.54,33.75,151296.0,28.3956,28.5817,28.3618,28.5394,151296.0
2022-03-08 10:45:00,33.74,33.75,33.63,33.64,105139.0,28.5309,28.5394,28.4379,28.4464,105139.0
2022-03-08 10:50:00,33.63,33.64,33.56,33.59,64964.0,28.4379,28.4464,28.3787,28.4041,64964.0
2022-03-08 10:55:00,33.58,33.63,33.48,33.62,131824.0,28.3956,28.4379,28.3111,28.4295,131824.0
2022-03-08 11:00:00,33.62,33.63,33.53,33.55,58491.0,28.4295,28.4379,28.3534,28.3703,58491.0
2022-03-08 11:05:00,33.55,33.68,33.52,33.63,103692.0,28.3703,28.4802,28.3449,28.4379,103692.0
2022-03-08 11:10:00,33.64,33.76,33.57,33.73,170476.0,28.4464,28.5478,28.3872,28.5225,170476.0
2022-03-08 11:15:00,33.73,33.79,33.69,33.76,72404.0,28.5225,28.5732,28.4887,28.5478,72404.0
2022-03-08 11:20:00,33.75,33.77,33.66,33.69,72053.0,28.5394,28.5563,28.4633,28.4887,72053.0
2022-03-08 11:25:00,33.7,33.78,33.64,33.64,71385.0,28.4971,28.5648,28.4464,28.4464,71385.0
2022-03-08 11:30:00,33.64,33.73,33.59,33.71,80291.0,28.4464,28.5225,28.4041,28.5056,80291.0
2022-03-08 11:35:00,33.72,33.82,33.69,33.8,193608.0,28.514,28.5986,28.4887,28.5817,193608.0
2022-03-08 11:40:00,33.8,33.82,33.78,33.8,87175.0,28.5817,28.5986,28.5648,28.5817,87175.0
2022-03-08 11:45:00,33.81,33.89,33.8,33.84,138541.0,28.5901,28.6578,28.5817,28.6155,138541.0
2022-03-08 11:50:00,33.85,33.89,33.82,33.89,93740.0,28.6239,28.6578,28.5986,28.6578,93740.0
2022-03-08 11:55:00,33.89,33.93,33.87,33.91,92057.0,28.6578,28.6916,28.6409,28.6747,92057.0
2022-03-08 12:00:00,33.91,33.92,33.72,33.77,209289.0,28.6747,28.6831,28.514,28.5563,209289.0
2022-03-08 12:05:00,33.77,33.8,33.68,33.71,127306.0,28.5563,28.5817,28.4802,28.5056,127306.0
2022-03-08 12:10:00,33.72,33.74,33.59,33.61,172063.0,28.514,28.5309,28.4041,28.421,172063.0
2022-03-08 12:15:00,33.6,33.68,33.35,33.36,169448.0,28.4125,28.4802,28.2011,28.2096,169448.0
2022-03-08 12:20:00,33.35,33.39,32.95,33.16,317737.0,28.2011,28.235,27.8629,28.0405,317737.0
2022-03-08 12:25:00,33.16,33.23,32.86,32.97,152874.0,28.0405,28.0997,27.7868,27.8798,152874.0
2022-03-08 12:30:00,32.98,33.0,32.74,32.75,104212.0,27.8883,27.9052,27.6853,27.6938,104212.0
2022-03-08 12:35:00,32.75,32.81,32.52,32.53,172816.0,27.6938,27.7445,27.4993,27.5077,172816.0
2022-03-08 12:40:00,32.53,32.79,32.53,32.64,207785.0,27.5077,27.7276,27.5077,27.6008,207785.0
2022-03-08 12:45:00,32.64,32.7,32.59,32.62,108306.0,27.6008,27.6515,27.5585,27.5838,108306.0
2022-03-08 12:50:00,32.63,32.9,32.6,32.81,193037.0,27.5923,27.8206,27.5669,27.7445,193037.0
2022-03-08 12:55:00,32.81,32.88,32.76,32.8,134125.0,27.7445,27.8037,27.7022,27.7361,134125.0
2022-03-08 13:00:00,32.81,32.91,32.8,32.88,97923.0,27.7445,27.8291,27.7361,27.8037,97923.0
2022-03-08 13:05:00,32.89,33.01,32.87,32.96,111506.0,27.8122,27.9136,27.7953,27.8714,111506.0
2022-03-08 13:10:00,32.97,33.1,32.96,33.02,80626.0,27.8798,27.9897,27.8714,27.9221,80626.0
2022-03-08 13:15:00,33.03,33.09,33.0,33.05,96817.0,27.9305,27.9813,27.9052,27.9475,96817.0
2022-03-08 13:20:00,33.05,33.14,32.98,33.12,76182.0,27.9475,28.0236,27.8883,28.0067,76182.0
2022-03-08 13:25:00,33.11,33.22,33.09,33.21,76468.0,27.9982,28.0912,27.9813,28.0828,76468.0
2022-03-08 13:30:00,33.2,33.29,33.18,33.21,150448.0,28.0743,28.1504,28.0574,28.0828,150448.0
2022-03-08 13:35:00,33.2,33.25,33.15,33.23,72208.0,28.0743,28.1166,28.032,28.0997,72208.0
2022-03-08 13:40:00,33.22,33.25,33.11,33.15,74138.0,28.0912,28.1166,27.9982,28.032,74138.0
2022-03-08 13:45:00,33.15,33.16,32.98,33.05,90987.0,28.032,28.0405,27.8883,27.9475,90987.0
2022-03-08 13:50:00,33.05,33.23,33.03,33.22,159755.0,27.9475,28.0997,27.9305,28.0912,159755.0
2022-03-08 13:55:00,33.22,33.26,33.17,33.19,69577.0,28.0912,28.125,28.0489,28.0658,69577.0
2022-03-08 14:00:00,33.19,33.22,33.11,33.18,97254.0,28.0658,28.0912,27.9982,28.0574,97254.0
2022-03-08 14:05:00,33.17,33.18,33.05,33.05,87566.0,28.0489,28.0574,27.9475,27.9475,87566.0
2022-03-08 14:10:00,33.05,33.05,32.86,32.89,81217.0,27.9475,27.9475,27.7868,27.8122,81217.0
2022-03-08 14:15:00,32.89,32.93,32.79,32.83,78790.0,27.8122,27.846,27.7276,27.7614,78790.0
2022-03-08 14:20:00,32.83,32.99,32.83,32.98,85668.0,27.7614,27.8967,27.7614,27.8883,85668.0
2022-03-08 14:25:00,32.98,33.06,32.97,33.05,62183.0,27.8883,27.9559,27.8798,27.9475,62183.0
2022-03-08 14:30:00,33.05,33.23,33.04,33.2,107838.0,27.9475,28.0997,27.939,28.0743,107838.0
2022-03-08 14:35:00,33.2,33.22,33.15,33.16,66568.0,28.0743,28.0912,28.032,28.0405,66568.0
2022-03-08 14:40:00,33.16,33.17,33.11,33.16,65777.0,28.0405,28.0489,27.9982,28.0405,65777.0
2022-03-08 14:45:00,33.17,33.25,33.14,33.18,89632.0,28.0489,28.1166,28.0236,28.0574,89632.0
2022-03-08 14:50:00,33.18,33.19,33.13,33.18,80532.0,28.0574,28.0658,28.0151,28.0574,80532.0
2022-03-08 14:55:00,33.17,33.23,33.14,33.17,85419.0,28.0489,28.0997,28.0236,28.0489,85419.0
2022-03-08 15:00:00,33.18,33.29,33.17,33.23,91274.0,28.0574,28.1504,28.0489,28.0997,91274.0
2022-03-08 15:05:00,33.22,33.27,33.19,33.25,116549.0,28.0912,28.1335,28.0658,28.1166,116549.0
2022-03-08 15:10:00,33.25,33.28,33.22,33.26,98738.0,28.1166,28.142,28.0912,28.125,98738.0
2022-03-08 15:15:00,33.25,33.25,33.19,33.23,90233.0,28.1166,28.1166,28.0658,28.0997,90233.0
2022-03-08 15:20:00,33.23,33.23,33.09,33.15,112451.0,28.0997,28.0997,27.9813,28.032,112451.0
2022-03-08 15:25:00,33.14,33.16,33.0,33.01,107076.0,28.0236,28.0405,27.9052,27.9136,107076.0
2022-03-08 15:30:00,33.01,33.02,32.89,32.93,158346.0,27.9136,27.9221,27.8122,27.846,158346.0
2022-03-08 15:35:00,32.93,32.98,32.88,32.98,144508.0,27.846,27.8883,27.8037,27.8883,144508.0
2022-03-08 15:40:00,32.98,33.05,32.96,32.98,182198.0,27.8883,27.9475,27.8714,27.8883,182198.0
2022-03-08 15:45:00,32.98,33.01,32.95,32.97,191639.0,27.8883,27.9136,27.8629,27.8798,191639.0
2022-03-08 15:50:00,32.96,32.98,32.9,32.91,320394.0,27.8714,27.8883,27.8206,27.8291,320394.0
2022-03-08 15:55:00,32.91,32.97,32.86,32.86,826286.0,27.8291,27.8798,27.7868,27.7868,826286.0
2022-03-09 09:30:00,32.58,32.61,32.05,32.36,403813.0,27.55,27.5754,27.1018,27.364,403813.0
2022-03-09 09:35:00,32.38,32.49,32.33,32.41,247536.0,27.3809,27.4739,27.3386,27.4063,247536.0
2022-03-09 09:40:00,32.41,32.63,32.35,32.62,222786.0,27.4063,27.5923,27.3555,27.5838,222786.0
2022-03-09 09:45:00,32.62,32.63,32.42,32.55,276298.0,27.5838,27.5923,27.4147,27.5247,276298.0
2022-03-09 09:50:00,32.56,32.82,32.56,32.69,159696.0,27.5331,27.753,27.5331,27.643,159696.0
2022-03-09 09:55:00,32.69,32.74,32.61,32.63,109569.0,27.643,27.6853,27.5754,27.5923,109569.0
2022-03-09 10:00:00,32.64,32.92,32.58,32.91,136952.0,27.6008,27.8375,27.55,27.8291,136952.0
2022-03-09 10:05:00,32.91,33.05,32.88,32.94,127918.0,27.8291,27.9475,27.8037,27.8544,127918.0
2022-03-09 10:10:00,32.95,33.03,32.89,33.02,112963.0,27.8629,27.9305,27.8122,27.9221,112963.0
2022-03-09 10:15:00,33.04,33.09,32.88,32.9,129998.0,27.939,27.9813,27.8037,27.8206,129998.0
2022-03-09 10:20:00,32.91,32.94,32.84,32.91,92512.0,27.8291,27.8544,27.7699,27.8291,92512.0
2022-03-09 10:25:00,32.9,32.98,32.82,32.89,92533.0,27.8206,27.8883,27.753,27.8122,92533.0
2022-03-09 10:30:00,32.91,33.1,32.91,33.04,108412.0,27.8291,27.9897,27.8291,27.939,108412.0
2022-03-09 10:35:00,33.04,33.13,33.01,33.05,113441.0,27.939,28.0151,27.9136,27.9475,113441.0
2022-03-09 10:40:00,33.05,33.09,32.95,33.05,153480.0,27.9475,27.9813,27.8629,27.9475,153480.0
2022-03-09 10:45:00,33.05,33.09,33.0,33.02,102120.0,27.9475,27.9813,27.9052,27.9221,102120.0
2022-03-09 10:50:00,33.02,33.04,32.97,32.99,129858.0,27.9221,27.939,27.8798,27.8967,129858.0
2022-03-09 10:55:00,32.99,33.04,32.97,32.99,117927.0,27.8967,27.939,27.8798,27.8967,117927.0
2022-03-09 11:00:00,32.99,32.99,32.86,32.88,58573.0,27.8967,27.8967,27.7868,27.8037,58573.0
2022-03-09 11:05:00,32.87,32.91,32.82,32.84,74952.0,27.7953,27.8291,27.753,27.7699,74952.0
2022-03-09 11:10:00,32.85,32.95,32.85,32.94,82293.0,27.7783,27.8629,27.7783,27.8544,82293.0
2022-03-09 11:15:00,32.93,32.97,32.87,32.95,94190.0,27.846,27.8798,27.7953,27.8629,94190.0
2022-03-09 11:20:00,32.95,32.98,32.89,32.92,57911.0,27.8629,27.8883,27.8122,27.8375,57911.0
2022-03-09 11:25:00,32.92,33.01,32.91,32.99,127723.0,27.8375,27.9136,27.8291,27.8967,127723.0
2022-03-09 11:30:00,32.98,33.09,32.98,32.99,121841.0,27.8883,27.9813,27.8883,27.8967,121841.0
2022-03-09 11:35:00,32.99,33.05,32.96,32.97,82387.0,27.8967,27.9475,27.8714,27.8798,82387.0
2022-03-09 11:40:00,32.97,33.12,32.9,33.09,111668.0,27.8798,28.0067,27.8206,27.9813,111668.0
2022-03-09 11:45:00,33.08,33.11,32.98,32.98,85693.0,27.9728,27.9982,27.8883,27.8883,85693.0
2022-03-09 11:50:00,32.98,33.03,32.95,32.97,76826.0,27.8883,27.9305,27.8629,27.8798,76826.0
2022-03-09 11:55:00,32.98,33.06,32.98,33.02,76120.0,27.8883,27.9559,27.8883,27.9221,76120.0
2022-03-09 12:00:00,33.03,33.08,32.94,32.95,98332.0,27.9305,27.9728,27.8544,27.8629,98332.0
2022-03-09 12:05:00,32.95,32.97,32.85,32.87,104309.0,27.8629,27.8798,27.7783,27.7953,104309.0
2022-03-09 12:10:00,32.87,32.88,32.78,32.84,91434.0,27.7953,27.8037,27.7191,27.7699,91434.0
2022-03-09 12:15:00,32.84,32.96,32.82,32.95,76470.0,27.7699,27.8714,27.753,27.8629,76470.0
2022-03-09 12:20:00,32.95,32.99,32.88,32.93,87234.0,27.8629,27.8967,27.8037,27.846,87234.0
2022-03-09 12:25:00,32.92,32.96,32.9,32.91,52310.0,27.8375,27.8714,27.8206,27.8291,52310.0
2022-03-09 12:30:00,32.92,32.94,32.72,32.73,131611.0,27.8375,27.8544,27.6684,27.6769,131611.0
2022-03-09 12:35:00,32.73,32.76,32.56,32.58,173504.0,27.6769,27.7022,27.5331,27.55,173504.0
2022-03-09 12:40:00,32.58,32.66,32.48,32.51,77809.0,27.55,27.6177,27.4655,27.4908,77809.0
2022-03-09 12:45:00,32.51,32.7,32.42,32.66,79015.0,27.4908,27.6515,27.4147,27.6177,79015.0
2022-03-09 12:50:00,32.65,32.67,32.61,32.63,52495.0,27.6092,27.6261,27.5754,27.5923,52495.0
2022-03-09 12:55:00,32.64,32.71,32.6,32.69,84162.0,27.6008,27.66,27.5669,27.643,84162.0
2022-03-09 13:00:00,32.69,32.94,32.65,32.9,183709.0,27.643,27.8544,27.6092,27.8206,183709.0
2022-03-09 13:05:00,32.9,32.9,32.76,32.76,60536.0,27.8206,27.8206,27.7022,27.7022,60536.0
2022-03-09 13:10:00,32.75,32.75,32.6,32.71,83717.0,27.6938,27.6938,27.5669,27.66,83717.0
2022-03-09 13:15:00,32.72,32.74,32.65,32.71,66559.0,27.6684,27.6853,27.6092,27.66,66559.0
2022-03-09 13:20:00,32.71,32.72,32.61,32.7,72811.0,27.66,27.6684,27.5754,27.6515,72811.0
2022-03-09 13:25:00,32.7,32.71,32.53,32.59,110390.0,27.6515,27.66,27.5077,27.5585,110390.0
2022-03-09 13:30:00,32.61,32.64,32.47,32.47,111371.0,27.5754,27.6008,27.457,27.457,111371.0
2022-03-09 13:35:00,32.47,32.56,32.43,32.55,112430.0,27.457,27.5331,27.4232,27.5247,112430.0
2022-03-09 13:40:00,32.55,32.58,32.5,32.55,118144.0,27.5247,27.55,27.4824,27.5247,118144.0
2022-03-09 13:45:00,32.55,32.59,32.47,32.49,90580.0,27.5247,27.5585,27.457,27.4739,90580.0
2022-03-09 13:50:00,32.48,32.48,32.3,32.38,135953.0,27.4655,27.4655,27.3133,27.3809,135953.0
2022-03-09 13:55:00,32.39,32.43,32.34,32.36,157039.0,27.3894,27.4232,27.3471,27.364,157039.0
2022-03-09 14:00:00,32.35,32.38,32.21,32.38,176265.0,27.3555,27.3809,27.2371,27.3809,176265.0
2022-03-09 14:05:00,32.38,32.44,32.36,32.37,137679.0,27.3809,27.4316,27.364,27.3724,137679.0
2022-03-09 14:10:00,32.37,32.47,32.33,32.47,97366.0,27.3724,27.457,27.3386,27.457,97366.0
2022-03-09 14:15:00,32.47,32.51,32.44,32.48,97965.0,27.457,27.4908,27.4316,27.4655,97965.0
2022-03-09 14:20:00,32.47,32.6,32.47,32.56,109954.0,27.457,27.5669,27.457,27.5331,109954.0
2022-03-09 14:25:00,32.55,32.55,32.36,32.41,127612.0,27.5247,27.5247,27.364,27.4063,127612.0
2022-03-09 14:30:00,32.41,32.47,32.38,32.45,91228.0,27.4063,27.457,27.3809,27.4401,91228.0
2022-03-09 14:35:00,32.45,32.46,32.41,32.42,75665.0,27.4401,27.4485,27.4063,27.4147,75665.0
2022-03-09 14:40:00,32.42,32.48,32.4,32.45,104637.0,27.4147,27.4655,27.3978,27.4401,104637.0
2022-03-09 14:45:00,32.45,32.59,32.45,32.59,156529.0,27.4401,27.5585,27.4401,27.5585,156529.0
2022-03-09 14:50:00,32.59,32.63,32.54,32.58,126256.0,27.5585,27.5923,27.5162,27.55,126256.0
2022-03-09 14:55:00,32.59,32.63,32.56,32.57,124537.0,27.5585,27.5923,27.5331,27.5416,124537.0
2022-03-09 15:00:00,32.58,32.63,32.51,32.51,103702.0,27.55,27.5923,27.4908,27.4908,103702.0
2022-03-09 15:05:00,32.51,32.61,32.49,32.61,105575.0,27.4908,27.5754,27.4739,27.5754,105575.0
2022-03-09 15:10:00,32.61,32.71,32.6,32.69,146720.0,27.5754,27.66,27.5669,27.643,146720.0
2022-03-09 15:15:00,32.69,32.7,32.58,32.62,214863.0,27.643,27.6515,27.55,27.5838,214863.0
2022-03-09 15:20:00,32.62,32.68,32.6,32.6,156005.0,27.5838,27.6346,27.5669,27.5669,156005.0
2022-03-09 15:25:00,32.6,32.63,32.57,32.59,167175.0,27.5669,27.5923,27.5416,27.5585,167175.0
2022-03-09 15:30:00,32.59,32.66,32.57,32.63,174551.0,27.5585,27.6177,27.5416,27.5923,174551.0
2022-03-09 15:35:00,32.64,32.67,32.6,32.66,142518.0,27.6008,27.6261,27.5669,27.6177,142518.0
2022-03-09 15:40:00,32.66,32.72,32.61,32.63,194798.0,27.6177,27.6684,27.5754,27.5923,194798.0
2022-03-09 15:45:00,32.64,32.65,32.59,32.65,257796.0,27.6008,27.6092,27.5585,27.6092,257796.0
2022-03-09 15:50:00,32.65,32.71,32.61,32.66,474368.0,27.6092,27.66,27.5754,27.6177,474368.0
2022-03-09 15:55:00,32.65,32.65,32.49,32.49,1138091.0,27.6092,27.6092,27.4739,27.4739,1138091.0
2022-03-10 09:30:00,32.42,32.52,32.13,32.2,315081.0,27.7733,27.859,27.5249,27.5849,315081.0
2022-03-10 09:35:00,32.21,32.31,32.17,32.22,235025.0,27.5934,27.6791,27.5592,27.602,235025.0
2022-03-10 09:40:00,32.23,32.24,32.09,32.16,194025.0,27.6106,27.6191,27.4906,27.5506,194025.0
2022-03-10 09:45:00,32.17,32.3,32.17,32.25,172499.0,27.5592,27.6705,27.5592,27.6277,172499.0
2022-03-10 09:50:00,32.24,32.27,32.13,32.25,108787.0,27.6191,27.6448,27.5249,27.6277,108787.0
2022-03-10 09:55:00,32.26,32.32,32.22,32.27,144973.0,27.6363,27.6877,27.602,27.6448,144973.0
2022-03-10 10:00:00,32.27,32.44,32.27,32.41,122035.0,27.6448,27.7905,27.6448,27.7648,122035.0
2022-03-10 10:05:00,32.41,32.46,32.35,32.4,72281.0,27.7648,27.8076,27.7134,27.7562,72281.0
2022-03-10 10:10:00,32.4,32.4,32.28,32.35,105482.0,27.7562,27.7562,27.6534,27.7134,105482.0
2022-03-10 10:15:00,32.36,32.36,32.14,32.24,138228.0,27.7219,27.7219,27.5335,27.6191,138228.0
2022-03-10 10:20:00,32.25,32.4,32.22,32.34,130363.0,27.6277,27.7562,27.602,27.7048,130363.0
2022-03-10 10:25:00,32.33,32.34,32.22,32.23,90138.0,27.6962,27.7048,27.602,27.6106,90138.0
2022-03-10 10:30:00,32.24,32.32,32.23,32.26,101047.0,27.6191,27.6877,27.6106,27.6363,101047.0
2022-03-10 10:35:00,32.26,32.26,32.18,32.24,83658.0,27.6363,27.6363,27.5677,27.6191,83658.0
2022-03-10 10:40:00,32.25,32.33,32.22,32.28,60462.0,27.6277,27.6962,27.602,27.6534,60462.0
2022-03-10 10:45:00,32.27,32.31,32.19,32.31,54563.0,27.6448,27.6791,27.5763,27.6791,54563.0
2022-03-10 10:50:00,32.3,32.38,32.29,32.3,56548.0,27.6705,27.7391,27.662,27.6705,56548.0
2022-03-10 10:55:00,32.3,32.3,32.22,32.22,80282.0,27.6705,27.6705,27.602,27.602,80282.0
2022-03-10 11:00:00,32.23,32.3,32.21,32.27,54687.0,27.6106,27.6705,27.5934,27.6448,54687.0
2022-03-10 11:05:00,32.27,32.28,32.22,32.27,51698.0,27.6448,27.6534,27.602,27.6448,51698.0
2022-03-10 11:10:00,32.26,32.28,32.2,32.23,33835.0,27.6363,27.6534,27.5849,27.6106,33835.0
2022-03-10 11:15:00,32.24,32.26,32.2,32.25,54499.0,27.6191,27.6363,27.5849,27.6277,54499.0
2022-03-10 11:20:00,32.25,32.29,32.21,32.28,44411.0,27.6277,27.662,27.5934,27.6534,44411.0
2022-03-10 11:25:00,32.29,32.34,32.27,32.29,55957.0,27.662,27.7048,27.6448,27.662,55957.0
2022-03-10 11:30:00,32.28,32.33,32.26,32.29,61788.0,27.6534,27.6962,27.6363,27.662,61788.0
2022-03-10 11:35:00,32.29,32.29,32.21,32.22,58533.0,27.662,27.662,27.5934,27.602,58533.0
2022-03-10 11:40:00,32.22,32.28,32.2,32.26,55564.0,27.602,27.6534,27.5849,27.6363,55564.0
2022-03-10 11:45:00,32.27,32.28,32.23,32.24,47737.0,27.6448,27.6534,27.6106,27.6191,47737.0
2022-03-10 11:50:00,32.24,32.31,32.23,32.28,38058.0,27.6191,27.6791,27.6106,27.6534,38058.0
2022-03-10 11:55:00,32.29,32.31,32.23,32.25,81621.0,27.662,27.6791,27.6106,27.6277,81621.0
2022-03-10 12:00:00,32.24,32.31,32.23,32.27,49841.0,27.6191,27.6791,27.6106,27.6448,49841.0
2022-03-10 12:05:00,32.28,32.29,32.25,32.27,46973.0,27.6534,27.662,27.6277,27.6448,46973.0
2022-03-10 12:10:00,32.27,32.31,32.26,32.29,77860.0,27.6448,27.6791,27.6363,27.662,77860.0
2022-03-10 12:15:00,32.3,32.39,32.28,32.31,75072.0,27.6705,27.7476,27.6534,27.6791,75072.0
2022-03-10 12:20:00,32.31,32.33,32.25,32.27,89175.0,27.6791,27.6962,27.6277,27.6448,89175.0
2022-03-10 12:25:00,32.26,32.3,32.25,32.28,42308.0,27.6363,27.6705,27.6277,27.6534,42308.0
2022-03-10 12:30:00,32.28,32.32,32.27,32.29,85925.0,27.6534,27.6877,27.6448,27.662,85925.0
2022-03-10 12:35:00,32.29,32.32,32.26,32.27,85061.0,27.662,27.6877,27.6363,27.6448,85061.0
2022-03-10 12:40:00,32.28,32.28,32.24,32.25,53228.0,27.6534,27.6534,27.6191,27.6277,53228.0
2022-03-10 12:45:00,32.25,32.27,32.21,32.22,55080.0,27.6277,27.6448,27.5934,27.602,55080.0
2022-03-10 12:50:00,32.22,32.28,32.21,32.27,62363.0,27.602,27.6534,27.5934,27.6448,62363.0
2022-03-10 12:55:00,32.27,32.29,32.24,32.28,45446.0,27.6448,27.662,27.6191,27.6534,45446.0
2022-03-10 13:00:00,32.28,32.31,32.26,32.28,48362.0,27.6534,27.6791,27.6363,27.6534,48362.0
2022-03-10 13:05:00,32.27,32.33,32.25,32.32,44554.0,27.6448,27.6962,27.6277,27.6877,44554.0
2022-03-10 13:10:00,32.31,32.38,32.31,32.36,42792.0,27.6791,27.7391,27.6791,27.7219,42792.0
2022-03-10 13:15:00,32.36,32.39,32.35,32.36,62988.0,27.7219,27.7476,27.7134,27.7219,62988.0
2022-03-10 13:20:00,32.36,32.4,32.35,32.39,43901.0,27.7219,27.7562,27.7134,27.7476,43901.0
2022-03-10 13:25:00,32.38,32.43,32.38,32.43,41157.0,27.7391,27.7819,27.7391,27.7819,41157.0
2022-03-10 13:30:00,32.42,32.42,32.32,32.36,46720.0,27.7733,27.7733,27.6877,27.7219,46720.0
2022-03-10 13:35:00,32.36,32.36,32.3,32.32,52276.0,27.7219,27.7219,27.6705,27.6877,52276.0
2022-03-10 13:40:00,32.32,32.34,32.27,32.33,57905.0,27.6877,27.7048,27.6448,27.6962,57905.0
2022-03-10 13:45:00,32.34,32.37,32.31,32.36,37960.0,27.7048,27.7305,27.6791,27.7219,37960.0
2022-03-10 13:50:00,32.37,32.41,32.36,32.41,27618.0,27.7305,27.7648,27.7219,27.7648,27618.0
2022-03-10 13:55:00,32.41,32.45,32.38,32.38,52014.0,27.7648,27.799,27.7391,27.7391,52014.0
2022-03-10 14:00:00,32.39,32.43,32.38,32.4,81703.0,27.7476,27.7819,27.7391,27.7562,81703.0
2022-03-10 14:05:00,32.39,32.39,32.33,32.34,54120.0,27.7476,27.7476,27.6962,27.7048,54120.0
2022-03-10 14:10:00,32.33,32.37,32.29,32.37,74539.0,27.6962,27.7305,27.662,27.7305,74539.0
2022-03-10 14:15:00,32.37,32.46,32.37,32.45,139299.0,27.7305,27.8076,27.7305,27.799,139299.0
2022-03-10 14:20:00,32.45,32.48,32.41,32.42,266638.0,27.799,27.8247,27.7648,27.7733,266638.0
2022-03-10 14:25:00,32.42,32.46,32.39,32.4,63316.0,27.7733,27.8076,27.7476,27.7562,63316.0
2022-03-10 14:30:00,32.41,32.46,32.4,32.45,49656.0,27.7648,27.8076,27.7562,27.799,49656.0
2022-03-10 14:35:00,32.44,32.5,32.42,32.48,43287.0,27.7905,27.8419,27.7733,27.8247,43287.0
2022-03-10 14:40:00,32.48,32.53,32.46,32.51,109654.0,27.8247,27.8676,27.8076,27.8504,109654.0
2022-03-10 14:45:00,32.51,32.55,32.5,32.52,69585.0,27.8504,27.8847,27.8419,27.859,69585.0
2022-03-10 14:50:00,32.51,32.52,32.47,32.47,50236.0,27.8504,27.859,27.8162,27.8162,50236.0
2022-03-10 14:55:00,32.48,32.5,32.44,32.49,62693.0,27.8247,27.8419,27.7905,27.8333,62693.0
2022-03-10 15:00:00,32.5,32.53,32.5,32.52,82630.0,27.8419,27.8676,27.8419,27.859,82630.0
2022-03-10 15:05:00,32.52,32.54,32.48,32.49,75299.0,27.859,27.8761,27.8247,27.8333,75299.0
2022-03-10 15:10:00,32.49,32.53,32.48,32.52,63901.0,27.8333,27.8676,27.8247,27.859,63901.0
2022-03-10 15:15:00,32.52,32.57,32.51,32.53,66286.0,27.859,27.9018,27.8504,27.8676,66286.0
2022-03-10 15:20:00,32.54,32.6,32.53,32.6,79316.0,27.8761,27.9275,27.8676,27.9275,79316.0
2022-03-10 15:25:00,32.59,32.65,32.59,32.62,78647.0,27.919,27.9704,27.919,27.9447,78647.0
2022-03-10 15:30:00,32.63,32.65,32.53,32.53,116618.0,27.9532,27.9704,27.8676,27.8676,116618.0
2022-03-10 15:35:00,32.53,32.56,32.45,32.5,94732.0,27.8676,27.8933,27.799,27.8419,94732.0
2022-03-10 15:40:00,32.5,32.52,32.45,32.47,98912.0,27.8419,27.859,27.799,27.8162,98912.0
2022-03-10 15:45:00,32.46,32.55,32.45,32.54,114857.0,27.8076,27.8847,27.799,27.8761,114857.0
2022-03-10 15:50:00,32.52,32.59,32.52,32.54,221486.0,27.859,27.919,27.859,27.8761,221486.0
2022-03-10 15:55:00,32.54,32.55,32.49,32.49,464173.0,27.8761,27.8847,27.8333,27.8333,464173.0
2022-03-11 09:30:00,32.41,32.41,32.14,32.38,190900.0,27.7648,27.7648,27.5335,27.7391,190900.0
2022-03-11 09:35:00,32.38,32.61,32.31,32.61,90648.0,27.7391,27.9361,27.6791,27.9361,90648.0
2022-03-11 09:40:00,32.59,32.62,32.45,32.47,138091.0,27.919,27.9447,27.799,27.8162,138091.0
2022-03-11 09:45:00,32.48,32.51,32.42,32.43,81943.0,27.8247,27.8504,27.7733,27.7819,81943.0
2022-03-11 09:50:00,32.43,32.46,32.35,32.41,51953.0,27.7819,27.8076,27.7134,27.7648,51953.0
2022-03-11 09:55:00,32.41,32.46,32.34,32.36,49908.0,27.7648,27.8076,27.7048,27.7219,49908.0
2022-03-11 10:00:00,32.36,32.39,32.23,32.24,83725.0,27.7219,27.7476,27.6106,27.6191,83725.0
2022-03-11 10:05:00,32.24,32.26,32.17,32.23,72005.0,27.6191,27.6363,27.5592,27.6106,72005.0
2022-03-11 10:10:00,32.24,32.33,32.2,32.31,75692.0,27.6191,27.6962,27.5849,27.6791,75692.0
2022-03-11 10:15:00,32.32,32.37,32.3,32.36,50646.0,27.6877,27.7305,27.6705,27.7219,50646.0
2022-03-11 10:20:00,32.35,32.36,32.23,32.27,58400.0,27.7134,27.7219,27.6106,27.6448,58400.0
2022-03-11 10:25:00,32.27,32.28,32.18,32.22,32619.0,27.6448,27.6534,27.5677,27.602,32619.0
2022-03-11 10:30:00,32.22,32.24,32.15,32.19,44673.0,27.602,27.6191,27.542,27.5763,44673.0
2022-03-11 10:35:00,32.19,32.25,32.18,32.24,59316.0,27.5763,27.6277,27.5677,27.6191,59316.0
2022-03-11 10:40:00,32.23,32.24,32.16,32.22,60099.0,27.6106,27.6191,27.5506,27.602,60099.0
2022-03-11 10:45:00,32.22,32.23,32.18,32.22,55743.0,27.602,27.6106,27.5677,27.602,55743.0
2022-03-11 10:50:00,32.22,32.24,32.17,32.18,63577.0,27.602,27.6191,27.5592,27.5677,63577.0
2022-03-11 10:55:00,32.17,32.23,32.13,32.2,135764.0,27.5592,27.6106,27.5249,27.5849,135764.0
2022-03-11 11:00:00,32.2,32.29,32.2,32.26,68756.0,27.5849,27.662,27.5849,27.6363,68756.0
2022-03-11 11:05:00,32.26,32.29,32.22,32.27,59657.0,27.6363,27.662,27.602,27.6448,59657.0
2022-03-11 11:10:00,32.27,32.27,32.22,32.23,76413.0,27.6448,27.6448,27.602,27.6106,76413.0
2022-03-11 11:15:00,32.23,32.28,32.2,32.23,56711.0,27.6106,27.6534,27.5849,27.6106,56711.0
2022-03-11 11:20:00,32.24,32.27,32.21,32.22,55144.0,27.6191,27.6448,27.5934,27.602,55144.0
2022-03-11 11:25:00,32.21,32.23,32.18,32.23,72288.0,27.5934,27.6106,27.5677,27.6106,72288.0
2022-03-11 11:30:00,32.23,32.24,32.18,32.21,53762.0,27.6106,27.6191,27.5677,27.5934,53762.0
2022-03-11 11:35:00,32.21,32.24,32.19,32.19,53427.0,27.5934,27.6191,27.5763,27.5763,53427.0
2022-03-11 11:40:00,32.19,32.22,32.16,32.16,90458.0,27.5763,27.602,27.5506,27.5506,90458.0
2022-03-11 11:45:00,32.16,32.18,32.14,32.16,41918.0,27.5506,27.5677,27.5335,27.5506,41918.0
2022-03-11 11:50:00,32.16,32.2,32.15,32.18,43137.0,27.5506,27.5849,27.542,27.5677,43137.0
2022-03-11 11:55:00,32.18,32.18,32.06,32.07,79272.0,27.5677,27.5677,27.4649,27.4735,79272.0
2022-03-11 12:00:00,32.07,32.07,32.0,32.04,79129.0,27.4735,27.4735,27.4135,27.4478,79129.0
2022-03-11 12:05:00,32.04,32.09,32.03,32.04,32272.0,27.4478,27.4906,27.4392,27.4478,32272.0
2022-03-11 12:10:00,32.05,32.07,32.02,32.06,36575.0,27.4564,27.4735,27.4307,27.4649,36575.0
2022-03-11 12:15:00,32.06,32.16,32.06,32.16,37012.0,27.4649,27.5506,27.4649,27.5506,37012.0
2022-03-11 12:20:00,32.15,32.19,32.14,32.18,38240.0,27.542,27.5763,27.5335,27.5677,38240.0
2022-03-11 12:25:00,32.18,32.2,32.16,32.17,20963.0,27.5677,27.5849,27.5506,27.5592,20963.0
2022-03-11 12:30:00,32.18,32.23,32.17,32.18,39928.0,27.5677,27.6106,27.5592,27.5677,39928.0
2022-03-11 12:35:00,32.17,32.18,32.13,32.13,54487.0,27.5592,27.5677,27.5249,27.5249,54487.0
2022-03-11 12:40:00,32.13,32.19,32.12,32.16,51928.0,27.5249,27.5763,27.5163,27.5506,51928.0
2022-03-11 12:45:00,32.16,32.19,32.15,32.18,27872.0,27.5506,27.5763,27.542,27.5677,27872.0
2022-03-11 12:50:00,32.18,32.18,32.14,32.14,67019.0,27.5677,27.5677,27.5335,27.5335,67019.0
2022-03-11 12:55:00,32.14,32.15,32.11,32.13,40915.0,27.5335,27.542,27.5078,27.5249,40915.0
2022-03-11 13:00:00,32.12,32.14,32.09,32.09,42914.0,27.5163,27.5335,27.4906,27.4906,42914.0
2022-03-11 13:05:00,32.1,32.14,32.1,32.12,43700.0,27.4992,27.5335,27.4992,27.5163,43700.0
2022-03-11 13:10:00,32.12,32.15,32.1,32.13,36870.0,27.5163,27.542,27.4992,27.5249,36870.0
2022-03-11 13:15:00,32.13,32.24,32.12,32.24,63813.0,27.5249,27.6191,27.5163,27.6191,63813.0
2022-03-11 13:20:00,32.24,32.25,32.19,32.21,40019.0,27.6191,27.6277,27.5763,27.5934,40019.0
2022-03-11 13:25:00,32.22,32.26,32.21,32.25,40548.0,27.602,27.6363,27.5934,27.6277,40548.0
2022-03-11 13:30:00,32.26,32.26,32.16,32.16,43532.0,27.6363,27.6363,27.5506,27.5506,43532.0
2022-03-11 13:35:00,32.16,32.21,32.14,32.2,62445.0,27.5506,27.5934,27.5335,27.5849,62445.0
2022-03-11 13:40:00,32.2,32.21,32.15,32.18,54670.0,27.5849,27.5934,27.542,27.5677,54670.0
2022-03-11 13:45:00,32.18,32.19,32.13,32.13,37579.0,27.5677,27.5763,27.5249,27.5249,37579.0
2022-03-11 13:50:00,32.13,32.14,32.04,32.06,101129.0,27.5249,27.5335,27.4478,27.4649,101129.0
2022-03-11 13:55:00,32.07,32.14,32.06,32.12,41212.0,27.4735,27.5335,27.4649,27.5163,41212.0
2022-03-11 14:00:00,32.11,32.14,32.08,32.13,53315.0,27.5078,27.5335,27.4821,27.5249,53315.0
2022-03-11 14:05:00,32.13,32.13,32.08,32.1,39013.0,27.5249,27.5249,27.4821,27.4992,39013.0
2022-03-11 14:10:00,32.1,32.1,32.05,32.09,62637.0,27.4992,27.4992,27.4564,27.4906,62637.0
2022-03-11 14:15:00,32.09,32.11,32.05,32.06,52804.0,27.4906,27.5078,27.4564,27.4649,52804.0
2022-03-11 14:20:00,32.06,32.07,32.03,32.06,23722.0,27.4649,27.4735,27.4392,27.4649,23722.0
2022-03-11 14:25:00,32.06,32.08,32.04,32.08,52429.0,27.4649,27.4821,27.4478,27.4821,52429.0
2022-03-11 14:30:00,32.07,32.11,32.05,32.09,33069.0,27.4735,27.5078,27.4564,27.4906,33069.0
2022-03-11 14:35:00,32.09,32.12,32.08,32.12,33763.0,27.4906,27.5163,27.4821,27.5163,33763.0
2022-03-11 14:40:00,32.12,32.12,32.08,32.08,26109.0,27.5163,27.5163,27.4821,27.4821,26109.0
2022-03-11 14:45:00,32.08,32.09,32.03,32.05,42707.0,27.4821,27.4906,27.4392,27.4564,42707.0
2022-03-11 14:50:00,32.04,32.04,31.99,32.03,54652.0,27.4478,27.4478,27.405,27.4392,54652.0
2022-03-11 14:55:00,32.03,32.05,31.97,32.0,38401.0,27.4392,27.4564,27.3878,27.4135,38401.0
2022-03-11 15:00:00,32.0,32.0,31.92,31.95,41614.0,27.4135,27.4135,27.345,27.3707,41614.0
2022-03-11 15:05:00,31.96,31.97,31.93,31.94,39305.0,27.3793,27.3878,27.3536,27.3621,39305.0
2022-03-11 15:10:00,31.94,31.95,31.92,31.94,31074.0,27.3621,27.3707,27.345,27.3621,31074.0
2022-03-11 15:15:00,31.94,31.97,31.92,31.96,58712.0,27.3621,27.3878,27.345,27.3793,58712.0
2022-03-11 15:20:00,31.96,31.98,31.93,31.96,61247.0,27.3793,27.3964,27.3536,27.3793,61247.0
2022-03-11 15:25:00,31.95,31.97,31.87,31.88,99975.0,27.3707,27.3878,27.3022,27.3107,99975.0
2022-03-11 15:30:00,31.88,31.88,31.81,31.82,83476.0,27.3107,27.3107,27.2508,27.2593,83476.0
2022-03-11 15:35:00,31.82,31.85,31.81,31.82,94176.0,27.2593,27.285,27.2508,27.2593,94176.0
2022-03-11 15:40:00,31.82,31.84,31.78,31.83,112352.0,27.2593,27.2765,27.2251,27.2679,112352.0
2022-03-11 15:45:00,31.82,31.84,31.79,31.82,147225.0,27.2593,27.2765,27.2336,27.2593,147225.0
2022-03-11 15:50:00,31.82,31.9,31.79,31.86,293418.0,27.2593,27.3279,27.2336,27.2936,293418.0
2022-03-11 15:55:00,31.86,31.95,31.85,31.9,1143484.0,27.2936,27.3707,27.285,27.3279,1143484.0
2022-03-14 09:30:00,31.58,31.69,31.28,31.31,250251.0,27.0537,27.148,26.7967,26.8224,250251.0
2022-03-14 09:35:00,31.33,31.33,31.08,31.12,221568.0,26.8396,26.8396,26.6254,26.6597,221568.0
2022-03-14 09:40:00,31.11,31.14,30.93,30.99,175158.0,26.6511,26.6768,26.4969,26.5483,175158.0
2022-03-14 09:45:00,31.0,31.09,30.98,31.01,125887.0,26.5569,26.634,26.5397,26.5654,125887.0
2022-03-14 09:50:00,31.01,31.08,30.86,30.89,87378.0,26.5654,26.6254,26.4369,26.4626,87378.0
2022-03-14 09:55:00,30.88,31.03,30.82,31.01,144345.0,26.4541,26.5826,26.4027,26.5654,144345.0
2022-03-14 10:00:00,31.02,31.11,30.9,31.1,120029.0,26.574,26.6511,26.4712,26.6425,120029.0
2022-03-14 10:05:00,31.11,31.11,30.97,31.09,148218.0,26.6511,26.6511,26.5312,26.634,148218.0
2022-03-14 10:10:00,31.09,31.13,30.98,30.98,94522.0,26.634,26.6682,26.5397,26.5397,94522.0
2022-03-14 10:15:00,30.98,31.01,30.9,30.96,112935.0,26.5397,26.5654,26.4712,26.5226,112935.0
2022-03-14 10:20:00,30.96,31.22,30.94,31.21,148816.0,26.5226,26.7453,26.5055,26.7368,148816.0
2022-03-14 10:25:00,31.22,31.35,31.21,31.24,70467.0,26.7453,26.8567,26.7368,26.7625,70467.0
2022-03-14 10:30:00,31.24,31.38,31.23,31.32,56382.0,26.7625,26.8824,26.7539,26.831,56382.0
2022-03-14 10:35:00,31.32,31.4,31.31,31.36,51984.0,26.831,26.8995,26.8224,26.8653,51984.0
2022-03-14 10:40:00,31.36,31.39,31.29,31.38,37115.0,26.8653,26.891,26.8053,26.8824,37115.0
2022-03-14 10:45:00,31.39,31.43,31.35,31.43,51892.0,26.891,26.9252,26.8567,26.9252,51892.0
2022-03-14 10:50:00,31.44,31.49,31.43,31.45,85163.0,26.9338,26.9766,26.9252,26.9424,85163.0
2022-03-14 10:55:00,31.45,31.59,31.42,31.58,82890.0,26.9424,27.0623,26.9167,27.0537,82890.0
2022-03-14 11:00:00,31.58,31.67,31.56,31.66,60683.0,27.0537,27.1308,27.0366,27.1223,60683.0
2022-03-14 11:05:00,31.66,31.69,31.61,31.66,54716.0,27.1223,27.148,27.0794,27.1223,54716.0
2022-03-14 11:10:00,31.67,31.79,31.66,31.78,55328.0,27.1308,27.2336,27.1223,27.2251,55328.0
2022-03-14 11:15:00,31.77,31.87,31.74,31.78,79017.0,27.2165,27.3022,27.1908,27.2251,79017.0
2022-03-14 11:20:00,31.78,31.8,31.72,31.76,69620.0,27.2251,27.2422,27.1737,27.2079,69620.0
2022-03-14 11:25:00,31.76,31.77,31.64,31.65,62581.0,27.2079,27.2165,27.1051,27.1137,62581.0
2022-03-14 11:30:00,31.64,31.68,31.57,31.57,62718.0,27.1051,27.1394,27.0452,27.0452,62718.0
2022-03-14 11:35:00,31.57,31.58,31.53,31.54,35936.0,27.0452,27.0537,27.0109,27.0195,35936.0
2022-03-14 11:40:00,31.54,31.56,31.39,31.4,75585.0,27.0195,27.0366,26.891,26.8995,75585.0
2022-03-14 11:45:00,31.4,31.42,31.35,31.36,40838.0,26.8995,26.9167,26.8567,26.8653,40838.0
2022-03-14 11:50:00,31.36,31.36,31.24,31.27,67559.0,26.8653,26.8653,26.7625,26.7882,67559.0
2022-03-14 11:55:00,31.27,31.29,31.22,31.24,53567.0,26.7882,26.8053,26.7453,26.7625,53567.0
2022-03-14 12:00:00,31.24,31.25,31.19,31.22,39805.0,26.7625,26.771,26.7196,26.7453,39805.0
2022-03-14 12:05:00,31.22,31.37,31.22,31.37,40332.0,26.7453,26.8738,26.7453,26.8738,40332.0
2022-03-14 12:10:00,31.37,31.43,31.35,31.36,87529.0,26.8738,26.9252,26.8567,26.8653,87529.0
2022-03-14 12:15:00,31.35,31.46,31.34,31.46,60557.0,26.8567,26.9509,26.8481,26.9509,60557.0
2022-03-14 12:20:00,31.46,31.47,31.37,31.37,43026.0,26.9509,26.9595,26.8738,26.8738,43026.0
2022-03-14 12:25:00,31.37,31.43,31.35,31.41,31561.0,26.8738,26.9252,26.8567,26.9081,31561.0
2022-03-14 12:30:00,31.41,31.43,31.38,31.42,54254.0,26.9081,26.9252,26.8824,26.9167,54254.0
2022-03-14 12:35:00,31.42,31.45,31.37,31.43,45587.0,26.9167,26.9424,26.8738,26.9252,45587.0
2022-03-14 12:40:00,31.43,31.44,31.37,31.4,41606.0,26.9252,26.9338,26.8738,26.8995,41606.0
2022-03-14 12:45:00,31.39,31.41,31.31,31.33,45042.0,26.891,26.9081,26.8224,26.8396,45042.0
2022-03-14 12:50:00,31.34,31.36,31.33,31.34,30207.0,26.8481,26.8653,26.8396,26.8481,30207.0
2022-03-14 12:55:00,31.33,31.33,31.28,31.29,21902.0,26.8396,26.8396,26.7967,26.8053,21902.0
2022-03-14 13:00:00,31.29,31.31,31.28,31.29,26500.0,26.8053,26.8224,26.7967,26.8053,26500.0
2022-03-14 13:05:00,31.29,31.3,31.22,31.26,90264.0,26.8053,26.8139,26.7453,26.7796,90264.0
2022-03-14 13:10:00,31.26,31.26,31.22,31.24,24072.0,26.7796,26.7796,26.7453,26.7625,24072.0
2022-03-14 13:15:00,31.24,31.3,31.2,31.28,49912.0,26.7625,26.8139,26.7282,26.7967,49912.0
2022-03-14 13:20:00,31.28,31.32,31.21,31.25,44962.0,26.7967,26.831,26.7368,26.771,44962.0
2022-03-14 13:25:00,31.25,31.25,31.19,31.21,35692.0,26.771,26.771,26.7196,26.7368,35692.0
2022-03-14 13:30:00,31.21,31.21,31.14,31.14,70730.0,26.7368,26.7368,26.6768,26.6768,70730.0
2022-03-14 13:35:00,31.14,31.17,31.1,31.11,34202.0,26.6768,26.7025,26.6425,26.6511,34202.0
2022-03-14 13:40:00,31.11,31.14,31.09,31.1,38492.0,26.6511,26.6768,26.634,26.6425,38492.0
2022-03-14 13:45:00,31.11,31.12,30.99,31.01,54026.0,26.6511,26.6597,26.5483,26.5654,54026.0
2022-03-14 13:50:00,31.01,31.02,30.93,30.96,29814.0,26.5654,26.574,26.4969,26.5226,29814.0
2022-03-14 13:55:00,30.96,31.0,30.95,30.96,78171.0,26.5226,26.5569,26.514,26.5226,78171.0
2022-03-14 14:00:00,30.96,30.99,30.9,30.92,73788.0,26.5226,26.5483,26.4712,26.4883,73788.0
2022-03-14 14:05:00,30.92,30.99,30.9,30.92,94466.0,26.4883,26.5483,26.4712,26.4883,94466.0
2022-03-14 14:10:00,30.93,30.96,30.91,30.94,36493.0,26.4969,26.5226,26.4798,26.5055,36493.0
2022-03-14 14:15:00,30.94,30.95,30.92,30.92,33154.0,26.5055,26.514,26.4883,26.4883,33154.0
2022-03-14 14:20:00,30.93,30.98,30.91,30.92,50372.0,26.4969,26.5397,26.4798,26.4883,50372.0
2022-03-14 14:25:00,30.92,30.93,30.85,30.86,166352.0,26.4883,26.4969,26.4284,26.4369,166352.0
2022-03-14 14:30:00,30.86,30.91,30.85,30.88,81051.0,26.4369,26.4798,26.4284,26.4541,81051.0
2022-03-14 14:35:00,30.88,30.9,30.85,30.87,94470.0,26.4541,26.4712,26.4284,26.4455,94470.0
2022-03-14 14:40:00,30.87,30.88,30.79,30.83,72133.0,26.4455,26.4541,26.377,26.4112,72133.0
2022-03-14 14:45:00,30.83,30.84,30.77,30.77,41243.0,26.4112,26.4198,26.3598,26.3598,41243.0
2022-03-14 14:50:00,30.78,30.78,30.73,30.77,57376.0,26.3684,26.3684,26.3256,26.3598,57376.0
2022-03-14 14:55:00,30.77,30.88,30.77,30.86,71639.0,26.3598,26.4541,26.3598,26.4369,71639.0
2022-03-14 15:00:00,30.87,30.89,30.84,30.88,62950.0,26.4455,26.4626,26.4198,26.4541,62950.0
2022-03-14 15:05:00,30.88,30.89,30.8,30.81,67726.0,26.4541,26.4626,26.3855,26.3941,67726.0
2022-03-14 15:10:00,30.8,30.86,30.79,30.85,75604.0,26.3855,26.4369,26.377,26.4284,75604.0
2022-03-14 15:15:00,30.85,30.87,30.8,30.86,152635.0,26.4284,26.4455,26.3855,26.4369,152635.0
2022-03-14 15:20:00,30.85,30.89,30.84,30.88,52490.0,26.4284,26.4626,26.4198,26.4541,52490.0
2022-03-14 15:25:00,30.88,30.93,30.87,30.93,60391.0,26.4541,26.4969,26.4455,26.4969,60391.0
2022-03-14 15:30:00,30.93,30.94,30.88,30.9,68704.0,26.4969,26.5055,26.4541,26.4712,68704.0
2022-03-14 15:35:00,30.9,30.9,30.85,30.88,95493.0,26.4712,26.4712,26.4284,26.4541,95493.0
2022-03-14 15:40:00,30.88,30.96,30.87,30.96,132762.0,26.4541,26.5226,26.4455,26.5226,132762.0
2022-03-14 15:45:00,30.96,31.04,30.96,31.03,169386.0,26.5226,26.5911,26.5226,26.5826,169386.0
2022-03-14 15:50:00,31.02,31.16,30.98,31.14,293507.0,26.574,26.6939,26.5397,26.6768,293507.0
2022-03-14 15:55:00,31.14,31.15,31.06,31.07,575748.0,26.6768,26.6854,26.6083,26.6168,575748.0
2022-03-15 09:30:00,30.57,30.79,30.36,30.76,335008.0,26.1885,26.377,26.0086,26.3513,335008.0
2022-03-15 09:35:00,30.75,31.05,30.74,31.04,185146.0,26.3427,26.5997,26.3341,26.5911,185146.0
2022-03-15 09:40:00,31.03,31.05,30.72,30.73,164675.0,26.5826,26.5997,26.317,26.3256,164675.0
2022-03-15 09:45:00,30.72,30.82,30.68,30.72,153654.0,26.317,26.4027,26.2827,26.317,153654.0
2022-03-15 09:50:00,30.73,30.75,30.59,30.64,101841.0,26.3256,26.3427,26.2056,26.2485,101841.0
2022-03-15 09:55:00,30.63,30.78,30.63,30.69,112532.0,26.2399,26.3684,26.2399,26.2913,112532.0
2022-03-15 10:00:00,30.68,30.7,30.55,30.61,112470.0,26.2827,26.2999,26.1714,26.2228,112470.0
2022-03-15 10:05:00,30.62,30.65,30.55,30.57,88250.0,26.2313,26.257,26.1714,26.1885,88250.0
2022-03-15 10:10:00,30.57,30.58,30.43,30.49,90657.0,26.1885,26.1971,26.0686,26.12,90657.0
2022-03-15 10:15:00,30.49,30.54,30.4,30.53,112410.0,26.12,26.1628,26.0429,26.1542,112410.0
2022-03-15 10:20:00,30.53,30.61,30.5,30.61,78525.0,26.1542,26.2228,26.1285,26.2228,78525.0
2022-03-15 10:25:00,30.61,30.65,30.56,30.58,93651.0,26.2228,26.257,26.1799,26.1971,93651.0
2022-03-15 10:30:00,30.58,30.64,30.54,30.63,71147.0,26.1971,26.2485,26.1628,26.2399,71147.0
2022-03-15 10:35:00,30.63,30.77,30.62,30.71,93075.0,26.2399,26.3598,26.2313,26.3084,93075.0
2022-03-15 10:40:00,30.71,30.81,30.69,30.76,172628.0,26.3084,26.3941,26.2913,26.3513,172628.0
2022-03-15 10:45:00,30.76,30.84,30.76,30.8,96303.0,26.3513,26.4198,26.3513,26.3855,96303.0
2022-03-15 10:50:00,30.8,30.82,30.67,30.68,84478.0,26.3855,26.4027,26.2742,26.2827,84478.0
2022-03-15 10:55:00,30.67,30.71,30.63,30.63,76815.0,26.2742,26.3084,26.2399,26.2399,76815.0
2022-03-15 11:00:00,30.63,30.64,30.53,30.59,102210.0,26.2399,26.2485,26.1542,26.2056,102210.0
2022-03-15 11:05:00,30.59,30.63,30.51,30.52,81027.0,26.2056,26.2399,26.1371,26.1457,81027.0
2022-03-15 11:10:00,30.53,30.57,30.44,30.45,95049.0,26.1542,26.1885,26.0771,26.0857,95049.0
2022-03-15 11:15:00,30.44,30.55,30.44,30.54,95983.0,26.0771,26.1714,26.0771,26.1628,95983.0
2022-03-15 11:20:00,30.54,30.61,30.54,30.58,80156.0,26.1628,26.2228,26.1628,26.1971,80156.0
2022-03-15 11:25:00,30.58,30.63,30.53,30.63,115488.0,26.1971,26.2399,26.1542,26.2399,115488.0
2022-03-15 11:30:00,30.63,30.67,30.6,30.64,69651.0,26.2399,26.2742,26.2142,26.2485,69651.0
2022-03-15 11:35:00,30.64,30.67,30.59,30.67,67766.0,26.2485,26.2742,26.2056,26.2742,67766.0
2022-03-15 11:40:00,30.67,30.81,30.64,30.8,82078.0,26.2742,26.3941,26.2485,26.3855,82078.0
2022-03-15 11:45:00,30.8,30.86,30.8,30.83,103927.0,26.3855,26.4369,26.3855,26.4112,103927.0
2022-03-15 11:50:00,30.83,30.91,30.82,30.86,87183.0,26.4112,26.4798,26.4027,26.4369,87183.0
2022-03-15 11:55:00,30.87,31.01,30.85,31.01,71713.0,26.4455,26.5654,26.4284,26.5654,71713.0
2022-03-15 12:00:00,31.01,31.01,30.85,30.89,74143.0,26.5654,26.5654,26.4284,26.4626,74143.0
2022-03-15 12:05:00,30.88,30.93,30.86,30.91,49207.0,26.4541,26.4969,26.4369,26.4798,49207.0
2022-03-15 12:10:00,30.93,30.98,30.92,30.97,47865.0,26.4969,26.5397,26.4883,26.5312,47865.0
2022-03-15 12:15:00,30.97,31.08,30.97,31.04,47458.0,26.5312,26.6254,26.5312,26.5911,47458.0
2022-03-15 12:20:00,31.04,31.14,31.03,31.11,67946.0,26.5911,26.6768,26.5826,26.6511,67946.0
2022-03-15 12:25:00,31.11,31.15,31.08,31.1,63758.0,26.6511,26.6854,26.6254,26.6425,63758.0
2022-03-15 12:30:00,31.1,31.14,31.08,31.12,53411.0,26.6425,26.6768,26.6254,26.6597,53411.0
2022-03-15 12:35:00,31.12,31.14,31.08,31.13,54632.0,26.6597,26.6768,26.6254,26.6682,54632.0
2022-03-15 12:40:00,31.13,31.15,31.06,31.07,47406.0,26.6682,26.6854,26.6083,26.6168,47406.0
2022-03-15 12:45:00,31.07,31.12,31.06,31.12,63653.0,26.6168,26.6597,26.6083,26.6597,63653.0
2022-03-15 12:50:00,31.11,31.12,31.07,31.09,57722.0,26.6511,26.6597,26.6168,26.634,57722.0
2022-03-15 12:55:00,31.08,31.15,31.08,31.15,41622.0,26.6254,26.6854,26.6254,26.6854,41622.0
2022-03-15 13:00:00,31.15,31.23,31.15,31.21,55232.0,26.6854,26.7539,26.6854,26.7368,55232.0
2022-03-15 13:05:00,31.21,31.22,31.09,31.1,66104.0,26.7368,26.7453,26.634,26.6425,66104.0
2022-03-15 13:10:00,31.09,31.1,31.04,31.05,77512.0,26.634,26.6425,26.5911,26.5997,77512.0
2022-03-15 13:15:00,31.05,31.05,30.99,31.01,54988.0,26.5997,26.5997,26.5483,26.5654,54988.0
2022-03-15 13:20:00,31.01,31.15,31.0,31.14,51742.0,26.5654,26.6854,26.5569,26.6768,51742.0
2022-03-15 13:25:00,31.13,31.2,31.09,31.09,47043.0,26.6682,26.7282,26.634,26.634,47043.0
2022-03-15 13:30:00,31.1,31.12,31.04,31.07,82894.0,26.6425,26.6597,26.5911,26.6168,82894.0
2022-03-15 13:35:00,31.07,31.12,31.06,31.1,61153.0,26.6168,26.6597,26.6083,26.6425,61153.0
2022-03-15 13:40:00,31.09,31.13,31.06,31.13,63769.0,26.634,26.6682,26.6083,26.6682,63769.0
2022-03-15 13:45:00,31.13,31.2,31.11,31.19,61685.0,26.6682,26.7282,26.6511,26.7196,61685.0
2022-03-15 13:50:00,31.19,31.24,31.18,31.21,75334.0,26.7196,26.7625,26.7111,26.7368,75334.0
2022-03-15 13:55:00,31.21,31.27,31.19,31.25,121258.0,26.7368,26.7882,26.7196,26.771,121258.0
2022-03-15 14:00:00,31.24,31.32,31.21,31.25,117770.0,26.7625,26.831,26.7368,26.771,117770.0
2022-03-15 14:05:00,31.25,31.25,31.19,31.21,56895.0,26.771,26.771,26.7196,26.7368,56895.0
2022-03-15 14:10:00,31.21,31.24,31.15,31.18,70528.0,26.7368,26.7625,26.6854,26.7111,70528.0
2022-03-15 14:15:00,31.18,31.19,31.11,31.13,97585.0,26.7111,26.7196,26.6511,26.6682,97585.0
2022-03-15 14:20:00,31.12,31.12,31.04,31.05,105825.0,26.6597,26.6597,26.5911,26.5997,105825.0
2022-03-15 14:25:00,31.05,31.11,31.04,31.1,87353.0,26.5997,26.6511,26.5911,26.6425,87353.0
2022-03-15 14:30:00,31.1,31.18,31.06,31.18,69682.0,26.6425,26.7111,26.6083,26.7111,69682.0
2022-03-15 14:35:00,31.17,31.17,31.09,31.11,68769.0,26.7025,26.7025,26.634,26.6511,68769.0
2022-03-15 14:40:00,31.11,31.17,31.08,31.13,62075.0,26.6511,26.7025,26.6254,26.6682,62075.0
2022-03-15 14:45:00,31.13,31.17,31.12,31.16,78693.0,26.6682,26.7025,26.6597,26.6939,78693.0
2022-03-15 14:50:00,31.17,31.18,31.13,31.15,61647.0,26.7025,26.7111,26.6682,26.6854,61647.0
2022-03-15 14:55:00,31.14,31.2,31.12,31.19,86158.0,26.6768,26.7282,26.6597,26.7196,86158.0
2022-03-15 15:00:00,31.19,31.23,31.18,31.21,63368.0,26.7196,26.7539,26.7111,26.7368,63368.0
2022-03-15 15:05:00,31.21,31.25,31.16,31.16,86515.0,26.7368,26.771,26.6939,26.6939,86515.0
2022-03-15 15:10:00,31.17,31.19,31.15,31.17,74777.0,26.7025,26.7196,26.6854,26.7025,74777.0
2022-03-15 15:15:00,31.17,31.19,31.12,31.14,125637.0,26.7025,26.7196,26.6597,26.6768,125637.0
2022-03-15 15:20:00,31.13,31.16,31.12,31.14,143041.0,26.6682,26.6939,26.6597,26.6768,143041.0
2022-03-15 15:25:00,31.14,31.16,31.09,31.1,89559.0,26.6768,26.6939,26.634,26.6425,89559.0
2022-03-15 15:30:00,31.1,31.12,31.05,31.05,170730.0,26.6425,26.6597,26.5997,26.5997,170730.0
2022-03-15 15:35:00,31.05,31.06,30.99,31.01,214956.0,26.5997,26.6083,26.5483,26.5654,214956.0
2022-03-15 15:40:00,31.01,31.03,30.96,31.02,284260.0,26.5654,26.5826,26.5226,26.574,284260.0
2022-03-15 15:45:00,31.02,31.03,30.94,30.98,351238.0,26.574,26.5826,26.5055,26.5397,351238.0
2022-03-15 15:50:00,30.98,31.06,30.97,31.04,309656.0,26.5397,26.6083,26.5312,26.5911,309656.0
2022-03-15 15:55:00,31.05,31.05,30.99,31.05,632411.0,26.5997,26.5997,26.5483,26.5997,632411.0
2022-03-16 09:30:00,31.11,31.4,30.94,31.31,261162.0,26.6511,26.8995,26.5055,26.8224,261162.0
2022-03-16 09:35:00,31.31,31.56,31.31,31.52,134569.0,26.8224,27.0366,26.8224,27.0023,134569.0
2022-03-16 09:40:00,31.51,31.51,31.22,31.32,131315.0,26.9938,26.9938,26.7453,26.831,131315.0
2022-03-16 09:45:00,31.32,31.36,31.08,31.1,116069.0,26.831,26.8653,26.6254,26.6425,116069.0
2022-03-16 09:50:00,31.1,31.31,31.05,31.21,104486.0,26.6425,26.8224,26.5997,26.7368,104486.0
2022-03-16 09:55:00,31.21,31.44,31.19,31.39,87278.0,26.7368,26.9338,26.7196,26.891,87278.0
2022-03-16 10:00:00,31.38,31.44,31.14,31.17,100396.0,26.8824,26.9338,26.6768,26.7025,100396.0
2022-03-16 10:05:00,31.17,31.26,31.13,31.15,67118.0,26.7025,26.7796,26.6682,26.6854,67118.0
2022-03-16 10:10:00,31.15,31.25,31.1,31.22,141663.0,26.6854,26.771,26.6425,26.7453,141663.0
2022-03-16 10:15:00,31.22,31.27,31.1,31.12,107400.0,26.7453,26.7882,26.6425,26.6597,107400.0
2022-03-16 10:20:00,31.13,31.16,31.06,31.12,115962.0,26.6682,26.6939,26.6083,26.6597,115962.0
2022-03-16 10:25:00,31.13,31.17,31.0,31.05,73004.0,26.6682,26.7025,26.5569,26.5997,73004.0
2022-03-16 10:30:00,31.05,31.05,30.89,30.98,93353.0,26.5997,26.5997,26.4626,26.5397,93353.0
2022-03-16 10:35:00,30.98,31.02,30.88,30.95,91129.0,26.5397,26.574,26.4541,26.514,91129.0
2022-03-16 10:40:00,30.94,31.08,30.89,31.05,137736.0,26.5055,26.6254,26.4626,26.5997,137736.0
2022-03-16 10:45:00,31.05,31.11,31.04,31.06,86707.0,26.5997,26.6511,26.5911,26.6083,86707.0
2022-03-16 10:50:00,31.07,31.09,30.97,30.99,98651.0,26.6168,26.634,26.5312,26.5483,98651.0
2022-03-16 10:55:00,31.0,31.07,30.98,31.07,68072.0,26.5569,26.6168,26.5397,26.6168,68072.0
2022-03-16 11:00:00,31.07,31.17,31.07,31.13,101876.0,26.6168,26.7025,26.6168,26.6682,101876.0
2022-03-16 11:05:00,31.13,31.13,31.07,31.09,66722.0,26.6682,26.6682,26.6168,26.634,66722.0
2022-03-16 11:10:00,31.09,31.12,31.05,31.08,73252.0,26.634,26.6597,26.5997,26.6254,73252.0
2022-03-16 11:15:00,31.09,31.16,31.04,31.1,87857.0,26.634,26.6939,26.5911,26.6425,87857.0
2022-03-16 11:20:00,31.11,31.14,31.08,31.09,54145.0,26.6511,26.6768,26.6254,26.634,54145.0
2022-03-16 11:25:00,31.09,31.17,31.07,31.09,87421.0,26.634,26.7025,26.6168,26.634,87421.0
2022-03-16 11:30:00,31.08,31.1,30.97,31.01,110888.0,26.6254,26.6425,26.5312,26.5654,110888.0
2022-03-16 11:35:00,31.01,31.06,31.0,31.05,131620.0,26.5654,26.6083,26.5569,26.5997,131620.0
2022-03-16 11:40:00,31.05,31.09,31.05,31.08,85723.0,26.5997,26.634,26.5997,26.6254,85723.0
2022-03-16 11:45:00,31.08,31.09,31.05,31.07,52270.0,26.6254,26.634,26.5997,26.6168,52270.0
2022-03-16 11:50:00,31.06,31.16,31.06,31.16,62251.0,26.6083,26.6939,26.6083,26.6939,62251.0
2022-03-16 11:55:00,31.16,31.29,31.15,31.27,74653.0,26.6939,26.8053,26.6854,26.7882,74653.0
2022-03-16 12:00:00,31.27,31.28,31.21,31.25,75137.0,26.7882,26.7967,26.7368,26.771,75137.0
2022-03-16 12:05:00,31.25,31.3,31.24,31.26,63249.0,26.771,26.8139,26.7625,26.7796,63249.0
2022-03-16 12:10:00,31.25,31.29,31.23,31.29,63385.0,26.771,26.8053,26.7539,26.8053,63385.0
2022-03-16 12:15:00,31.3,31.32,31.26,31.28,65916.0,26.8139,26.831,26.7796,26.7967,65916.0
2022-03-16 12:20:00,31.28,31.3,31.24,31.28,56588.0,26.7967,26.8139,26.7625,26.7967,56588.0
2022-03-16 12:25:00,31.28,31.32,31.25,31.28,70280.0,26.7967,26.831,26.771,26.7967,70280.0
2022-03-16 12:30:00,31.28,31.32,31.26,31.29,54383.0,26.7967,26.831,26.7796,26.8053,54383.0
2022-03-16 12:35:00,31.28,31.36,31.26,31.36,50851.0,26.7967,26.8653,26.7796,26.8653,50851.0
2022-03-16 12:40:00,31.35,31.35,31.25,31.28,80442.0,26.8567,26.8567,26.771,26.7967,80442.0
2022-03-16 12:45:00,31.28,31.31,31.25,31.27,69496.0,26.7967,26.8224,26.771,26.7882,69496.0
2022-03-16 12:50:00,31.26,31.31,31.24,31.27,65196.0,26.7796,26.8224,26.7625,26.7882,65196.0
2022-03-16 12:55:00,31.26,31.34,31.25,31.34,39906.0,26.7796,26.8481,26.771,26.8481,39906.0
2022-03-16 13:00:00,31.33,31.36,31.28,31.3,69457.0,26.8396,26.8653,26.7967,26.8139,69457.0
2022-03-16 13:05:00,31.3,31.33,31.25,31.27,60237.0,26.8139,26.8396,26.771,26.7882,60237.0
2022-03-16 13:10:00,31.26,31.28,31.22,31.24,51560.0,26.7796,26.7967,26.7453,26.7625,51560.0
2022-03-16 13:15:00,31.24,31.28,31.24,31.27,44350.0,26.7625,26.7967,26.7625,26.7882,44350.0
2022-03-16 13:20:00,31.26,31.28,31.24,31.27,59457.0,26.7796,26.7967,26.7625,26.7882,59457.0
2022-03-16 13:25:00,31.27,31.32,31.24,31.31,62878.0,26.7882,26.831,26.7625,26.8224,62878.0
2022-03-16 13:30:00,31.3,31.32,31.24,31.26,56875.0,26.8139,26.831,26.7625,26.7796,56875.0
2022-03-16 13:35:00,31.25,31.26,31.2,31.22,61233.0,26.771,26.7796,26.7282,26.7453,61233.0
2022-03-16 13:40:00,31.21,31.23,31.18,31.21,65646.0,26.7368,26.7539,26.7111,26.7368,65646.0
2022-03-16 13:45:00,31.21,31.24,31.2,31.23,47157.0,26.7368,26.7625,26.7282,26.7539,47157.0
2022-03-16 13:50:00,31.23,31.28,31.21,31.28,67087.0,26.7539,26.7967,26.7368,26.7967,67087.0
2022-03-16 13:55:00,31.28,31.35,31.26,31.27,78628.0,26.7967,26.8567,26.7796,26.7882,78628.0
2022-03-16 14:00:00,31.26,31.28,31.17,31.17,95471.0,26.7796,26.7967,26.7025,26.7025,95471.0
2022-03-16 14:05:00,31.17,31.2,31.09,31.1,50851.0,26.7025,26.7282,26.634,26.6425,50851.0
2022-03-16 14:10:00,31.09,31.13,31.05,31.12,87723.0,26.634,26.6682,26.5997,26.6597,87723.0
2022-03-16 14:15:00,31.11,31.12,31.07,31.12,73662.0,26.6511,26.6597,26.6168,26.6597,73662.0
2022-03-16 14:20:00,31.12,31.13,31.08,31.09,79355.0,26.6597,26.6682,26.6254,26.634,79355.0
2022-03-16 14:25:00,31.09,31.11,30.97,30.98,106708.0,26.634,26.6511,26.5312,26.5397,106708.0
2022-03-16 14:30:00,30.98,31.0,30.85,30.87,112090.0,26.5397,26.5569,26.4284,26.4455,112090.0
2022-03-16 14:35:00,30.87,31.01,30.86,31.0,92626.0,26.4455,26.5654,26.4369,26.5569,92626.0
2022-03-16 14:40:00,31.0,31.12,31.0,31.04,146755.0,26.5569,26.6597,26.5569,26.5911,146755.0
2022-03-16 14:45:00,31.04,31.09,30.98,30.99,131874.0,26.5911,26.634,26.5397,26.5483,131874.0
2022-03-16 14:50:00,31.0,31.04,30.97,30.99,116078.0,26.5569,26.5911,26.5312,26.5483,116078.0
2022-03-16 14:55:00,30.98,31.05,30.91,30.91,94403.0,26.5397,26.5997,26.4798,26.4798,94403.0
2022-03-16 15:00:00,30.91,31.02,30.91,31.01,89356.0,26.4798,26.574,26.4798,26.5654,89356.0
2022-03-16 15:05:00,31.01,31.08,30.95,30.99,104680.0,26.5654,26.6254,26.514,26.5483,104680.0
2022-03-16 15:10:00,30.99,31.06,30.99,31.02,93175.0,26.5483,26.6083,26.5483,26.574,93175.0
2022-03-16 15:15:00,31.02,31.12,30.97,31.11,132611.0,26.574,26.6597,26.5312,26.6511,132611.0
2022-03-16 15:20:00,31.12,31.23,31.12,31.21,156547.0,26.6597,26.7539,26.6597,26.7368,156547.0
2022-03-16 15:25:00,31.21,31.24,31.18,31.22,81955.0,26.7368,26.7625,26.7111,26.7453,81955.0
2022-03-16 15:30:00,31.23,31.25,31.19,31.21,140696.0,26.7539,26.771,26.7196,26.7368,140696.0
2022-03-16 15:35:00,31.21,31.24,31.2,31.24,121692.0,26.7368,26.7625,26.7282,26.7625,121692.0
2022-03-16 15:40:00,31.24,31.26,31.19,31.21,177203.0,26.7625,26.7796,26.7196,26.7368,177203.0
2022-03-16 15:45:00,31.21,31.31,31.2,31.24,309515.0,26.7368,26.8224,26.7282,26.7625,309515.0
2022-03-16 15:50:00,31.24,31.29,31.21,31.26,273763.0,26.7625,26.8053,26.7368,26.7796,273763.0
2022-03-16 15:55:00,31.26,31.29,31.22,31.27,644352.0,26.7796,26.8053,26.7453,26.7882,644352.0
2022-03-17 09:30:00,31.7,31.79,31.5,31.63,241606.0,27.1565,27.2336,26.9852,27.0966,241606.0
2022-03-17 09:35:00,31.63,31.75,31.38,31.44,201218.0,27.0966,27.1994,26.8824,26.9338,201218.0
2022-03-17 09:40:00,31.44,31.62,31.38,31.55,155647.0,26.9338,27.088,26.8824,27.028,155647.0
2022-03-17 09:45:00,31.55,31.59,31.38,31.38,108237.0,27.028,27.0623,26.8824,26.8824,108237.0
2022-03-17 09:50:00,31.39,31.48,31.36,31.45,81090.0,26.891,26.9681,26.8653,26.9424,81090.0
2022-03-17 09:55:00,31.44,31.48,31.35,31.43,95107.0,26.9338,26.9681,26.8567,26.9252,95107.0
2022-03-17 10:00:00,31.44,31.48,31.25,31.32,80180.0,26.9338,26.9681,26.771,26.831,80180.0
2022-03-17 10:05:00,31.32,31.51,31.32,31.46,68341.0,26.831,26.9938,26.831,26.9509,68341.0
2022-03-17 10:10:00,31.46,31.6,31.41,31.6,95088.0,26.9509,27.0709,26.9081,27.0709,95088.0
2022-03-17 10:15:00,31.6,31.62,31.54,31.59,76644.0,27.0709,27.088,27.0195,27.0623,76644.0
2022-03-17 10:20:00,31.58,31.61,31.5,31.59,46926.0,27.0537,27.0794,26.9852,27.0623,46926.0
2022-03-17 10:25:00,31.59,31.59,31.54,31.56,45678.0,27.0623,27.0623,27.0195,27.0366,45678.0
2022-03-17 10:30:00,31.56,31.61,31.55,31.56,97463.0,27.0366,27.0794,27.028,27.0366,97463.0
2022-03-17 10:35:00,31.56,31.61,31.54,31.59,66718.0,27.0366,27.0794,27.0195,27.0623,66718.0
2022-03-17 10:40:00,31.59,31.6,31.55,31.6,97436.0,27.0623,27.0709,27.028,27.0709,97436.0
2022-03-17 10:45:00,31.6,31.61,31.52,31.54,105901.0,27.0709,27.0794,27.0023,27.0195,105901.0
2022-03-17 10:50:00,31.54,31.56,31.46,31.52,66980.0,27.0195,27.0366,26.9509,27.0023,66980.0
2022-03-17 10:55:00,31.52,31.58,31.48,31.58,75294.0,27.0023,27.0537,26.9681,27.0537,75294.0
2022-03-17 11:00:00,31.57,31.57,31.49,31.52,77871.0,27.0452,27.0452,26.9766,27.0023,77871.0
2022-03-17 11:05:00,31.51,31.53,31.49,31.5,62102.0,26.9938,27.0109,26.9766,26.9852,62102.0
2022-03-17 11:10:00,31.49,31.52,31.43,31.45,64395.0,26.9766,27.0023,26.9252,26.9424,64395.0
2022-03-17 11:15:00,31.45,31.51,31.44,31.5,55666.0,26.9424,26.9938,26.9338,26.9852,55666.0
2022-03-17 11:20:00,31.5,31.54,31.49,31.52,46481.0,26.9852,27.0195,26.9766,27.0023,46481.0
2022-03-17 11:25:00,31.52,31.54,31.46,31.5,82689.0,27.0023,27.0195,26.9509,26.9852,82689.0
2022-03-17 11:30:00,31.5,31.53,31.46,31.5,53949.0,26.9852,27.0109,26.9509,26.9852,53949.0
2022-03-17 11:35:00,31.5,31.54,31.48,31.53,59456.0,26.9852,27.0195,26.9681,27.0109,59456.0
2022-03-17 11:40:00,31.54,31.59,31.52,31.58,56153.0,27.0195,27.0623,27.0023,27.0537,56153.0
2022-03-17 11:45:00,31.58,31.68,31.57,31.64,129778.0,27.0537,27.1394,27.0452,27.1051,129778.0
2022-03-17 11:50:00,31.64,31.72,31.63,31.7,168058.0,27.1051,27.1737,27.0966,27.1565,168058.0
2022-03-17 11:55:00,31.7,31.71,31.65,31.66,95802.0,27.1565,27.1651,27.1137,27.1223,95802.0
2022-03-17 12:00:00,31.66,31.68,31.62,31.63,56772.0,27.1223,27.1394,27.088,27.0966,56772.0
2022-03-17 12:05:00,31.63,31.65,31.61,31.62,50585.0,27.0966,27.1137,27.0794,27.088,50585.0
2022-03-17 12:10:00,31.62,31.63,31.58,31.59,52732.0,27.088,27.0966,27.0537,27.0623,52732.0
2022-03-17 12:15:00,31.6,31.61,31.56,31.59,48028.0,27.0709,27.0794,27.0366,27.0623,48028.0
2022-03-17 12:20:00,31.59,31.65,31.55,31.63,51748.0,27.0623,27.1137,27.028,27.0966,51748.0
2022-03-17 12:25:00,31.64,31.67,31.63,31.66,52263.0,27.1051,27.1308,27.0966,27.1223,52263.0
2022-03-17 12:30:00,31.65,31.65,31.6,31.62,58257.0,27.1137,27.1137,27.0709,27.088,58257.0
2022-03-17 12:35:00,31.62,31.65,31.62,31.63,42685.0,27.088,27.1137,27.088,27.0966,42685.0
2022-03-17 12:40:00,31.62,31.67,31.62,31.63,68859.0,27.088,27.1308,27.088,27.0966,68859.0
2022-03-17 12:45:00,31.63,31.63,31.59,31.61,43269.0,27.0966,27.0966,27.0623,27.0794,43269.0
2022-03-17 12:50:00,31.6,31.64,31.58,31.59,32521.0,27.0709,27.1051,27.0537,27.0623,32521.0
2022-03-17 12:55:00,31.59,31.59,31.5,31.52,72894.0,27.0623,27.0623,26.9852,27.0023,72894.0
2022-03-17 13:00:00,31.52,31.56,31.5,31.54,44595.0,27.0023,27.0366,26.9852,27.0195,44595.0
2022-03-17 13:05:00,31.54,31.59,31.53,31.58,45022.0,27.0195,27.0623,27.0109,27.0537,45022.0
2022-03-17 13:10:00,31.57,31.59,31.57,31.59,27670.0,27.0452,27.0623,27.0452,27.0623,27670.0
2022-03-17 13:15:00,31.59,31.63,31.58,31.62,59571.0,27.0623,27.0966,27.0537,27.088,59571.0
2022-03-17 13:20:00,31.61,31.62,31.56,31.56,43693.0,27.0794,27.088,27.0366,27.0366,43693.0
2022-03-17 13:25:00,31.56,31.57,31.5,31.53,48858.0,27.0366,27.0452,26.9852,27.0109,48858.0
2022-03-17 13:30:00,31.53,31.54,31.44,31.48,70091.0,27.0109,27.0195,26.9338,26.9681,70091.0
2022-03-17 13:35:00,31.49,31.52,31.48,31.52,55143.0,26.9766,27.0023,26.9681,27.0023,55143.0
2022-03-17 13:40:00,31.52,31.67,31.51,31.59,470745.0,27.0023,27.1308,26.9938,27.0623,470745.0
2022-03-17 13:45:00,31.6,31.62,31.57,31.57,53632.0,27.0709,27.088,27.0452,27.0452,53632.0
2022-03-17 13:50:00,31.57,31.59,31.55,31.58,61452.0,27.0452,27.0623,27.028,27.0537,61452.0
2022-03-17 13:55:00,31.58,31.62,31.58,31.59,52714.0,27.0537,27.088,27.0537,27.0623,52714.0
2022-03-17 14:00:00,31.6,31.6,31.55,31.56,36726.0,27.0709,27.0709,27.028,27.0366,36726.0
2022-03-17 14:05:00,31.57,31.59,31.56,31.57,51739.0,27.0452,27.0623,27.0366,27.0452,51739.0
2022-03-17 14:10:00,31.57,31.57,31.5,31.51,57591.0,27.0452,27.0452,26.9852,26.9938,57591.0
2022-03-17 14:15:00,31.51,31.51,31.45,31.48,54851.0,26.9938,26.9938,26.9424,26.9681,54851.0
2022-03-17 14:20:00,31.48,31.51,31.46,31.5,61456.0,26.9681,26.9938,26.9509,26.9852,61456.0
2022-03-17 14:25:00,31.5,31.51,31.47,31.47,40088.0,26.9852,26.9938,26.9595,26.9595,40088.0
2022-03-17 14:30:00,31.47,31.52,31.46,31.48,63821.0,26.9595,27.0023,26.9509,26.9681,63821.0
2022-03-17 14:35:00,31.48,31.49,31.45,31.46,47355.0,26.9681,26.9766,26.9424,26.9509,47355.0
2022-03-17 14:40:00,31.46,31.47,31.42,31.45,47280.0,26.9509,26.9595,26.9167,26.9424,47280.0
2022-03-17 14:45:00,31.44,31.51,31.44,31.51,61527.0,26.9338,26.9938,26.9338,26.9938,61527.0
2022-03-17 14:50:00,31.51,31.55,31.5,31.5,67389.0,26.9938,27.028,26.9852,26.9852,67389.0
2022-03-17 14:55:00,31.5,31.54,31.49,31.52,68213.0,26.9852,27.0195,26.9766,27.0023,68213.0
2022-03-17 15:00:00,31.52,31.56,31.5,31.56,57794.0,27.0023,27.0366,26.9852,27.0366,57794.0
2022-03-17 15:05:00,31.56,31.56,31.52,31.54,41848.0,27.0366,27.0366,27.0023,27.0195,41848.0
2022-03-17 15:10:00,31.55,31.55,31.49,31.51,76146.0,27.028,27.028,26.9766,26.9938,76146.0
2022-03-17 15:15:00,31.51,31.51,31.46,31.49,70795.0,26.9938,26.9938,26.9509,26.9766,70795.0
2022-03-17 15:20:00,31.49,31.51,31.45,31.46,94294.0,26.9766,26.9938,26.9424,26.9509,94294.0
2022-03-17 15:25:00,31.47,31.49,31.46,31.46,117406.0,26.9595,26.9766,26.9509,26.9509,117406.0
2022-03-17 15:30:00,31.47,31.5,31.46,31.48,81050.0,26.9595,26.9852,26.9509,26.9681,81050.0
2022-03-17 15:35:00,31.48,31.49,31.41,31.43,170701.0,26.9681,26.9766,26.9081,26.9252,170701.0
2022-03-17 15:40:00,31.43,31.49,31.42,31.47,132575.0,26.9252,26.9766,26.9167,26.9595,132575.0
2022-03-17 15:45:00,31.48,31.52,31.47,31.49,147124.0,26.9681,27.0023,26.9595,26.9766,147124.0
2022-03-17 15:50:00,31.49,31.52,31.44,31.46,217972.0,26.9766,27.0023,26.9338,26.9509,217972.0
2022-03-17 15:55:00,31.45,31.52,31.39,31.51,575564.0,26.9424,27.0023,26.891,26.9938,575564.0
2022-03-18 09:30:00,31.39,31.62,31.31,31.58,2136191.0,26.891,27.088,26.8224,27.0537,2136191.0
2022-03-18 09:35:00,31.58,31.68,31.54,31.56,91833.0,27.0537,27.1394,27.0195,27.0366,91833.0
2022-03-18 09:40:00,31.57,31.7,31.56,31.64,86210.0,27.0452,27.1565,27.0366,27.1051,86210.0
2022-03-18 09:45:00,31.63,31.64,31.46,31.5,70521.0,27.0966,27.1051,26.9509,26.9852,70521.0
2022-03-18 09:50:00,31.5,31.63,31.5,31.58,39399.0,26.9852,27.0966,26.9852,27.0537,39399.0
2022-03-18 09:55:00,31.58,31.58,31.4,31.41,54475.0,27.0537,27.0537,26.8995,26.9081,54475.0
2022-03-18 10:00:00,31.4,31.5,31.38,31.46,105334.0,26.8995,26.9852,26.8824,26.9509,105334.0
2022-03-18 10:05:00,31.47,31.5,31.4,31.41,46869.0,26.9595,26.9852,26.8995,26.9081,46869.0
2022-03-18 10:10:00,31.4,31.41,31.28,31.29,64955.0,26.8995,26.9081,26.7967,26.8053,64955.0
2022-03-18 10:15:00,31.28,31.31,31.14,31.15,65381.0,26.7967,26.8224,26.6768,26.6854,65381.0
2022-03-18 10:20:00,31.16,31.17,31.11,31.13,41661.0,26.6939,26.7025,26.6511,26.6682,41661.0
2022-03-18 10:25:00,31.13,31.16,31.07,31.09,61830.0,26.6682,26.6939,26.6168,26.634,61830.0
2022-03-18 10:30:00,31.09,31.18,31.07,31.15,54144.0,26.634,26.7111,26.6168,26.6854,54144.0
2022-03-18 10:35:00,31.14,31.18,31.11,31.16,60383.0,26.6768,26.7111,26.6511,26.6939,60383.0
2022-03-18 10:40:00,31.15,31.18,31.13,31.16,58170.0,26.6854,26.7111,26.6682,26.6939,58170.0
2022-03-18 10:45:00,31.15,31.22,31.12,31.18,56434.0,26.6854,26.7453,26.6597,26.7111,56434.0
2022-03-18 10:50:00,31.18,31.2,31.14,31.16,65064.0,26.7111,26.7282,26.6768,26.6939,65064.0
2022-03-18 10:55:00,31.17,31.2,31.16,31.18,36229.0,26.7025,26.7282,26.6939,26.7111,36229.0
2022-03-18 11:00:00,31.18,31.2,31.11,31.12,46637.0,26.7111,26.7282,26.6511,26.6597,46637.0
2022-03-18 11:05:00,31.13,31.16,31.11,31.16,58840.0,26.6682,26.6939,26.6511,26.6939,58840.0
2022-03-18 11:10:00,31.17,31.2,31.14,31.17,41754.0,26.7025,26.7282,26.6768,26.7025,41754.0
2022-03-18 11:15:00,31.16,31.22,31.15,31.21,22998.0,26.6939,26.7453,26.6854,26.7368,22998.0
2022-03-18 11:20:00,31.2,31.2,31.16,31.17,32289.0,26.7282,26.7282,26.6939,26.7025,32289.0
2022-03-18 11:25:00,31.17,31.18,31.13,31.16,25617.0,26.7025,26.7111,26.6682,26.6939,25617.0
2022-03-18 11:30:00,31.16,31.17,31.14,31.16,18338.0,26.6939,26.7025,26.6768,26.6939,18338.0
2022-03-18 11:35:00,31.16,31.21,31.11,31.13,70627.0,26.6939,26.7368,26.6511,26.6682,70627.0
2022-03-18 11:40:00,31.13,31.14,31.12,31.13,19133.0,26.6682,26.6768,26.6597,26.6682,19133.0
2022-03-18 11:45:00,31.14,31.14,31.11,31.14,33921.0,26.6768,26.6768,26.6511,26.6768,33921.0
2022-03-18 11:50:00,31.13,31.16,31.11,31.11,34431.0,26.6682,26.6939,26.6511,26.6511,34431.0
2022-03-18 11:55:00,31.12,31.13,31.1,31.12,29533.0,26.6597,26.6682,26.6425,26.6597,29533.0
2022-03-18 12:00:00,31.11,31.13,31.06,31.13,53024.0,26.6511,26.6682,26.6083,26.6682,53024.0
2022-03-18 12:05:00,31.13,31.16,31.12,31.14,36814.0,26.6682,26.6939,26.6597,26.6768,36814.0
2022-03-18 12:10:00,31.14,31.15,31.1,31.12,22455.0,26.6768,26.6854,26.6425,26.6597,22455.0
2022-03-18 12:15:00,31.11,31.13,31.1,31.11,24885.0,26.6511,26.6682,26.6425,26.6511,24885.0
2022-03-18 12:20:00,31.11,31.14,31.08,31.13,60608.0,26.6511,26.6768,26.6254,26.6682,60608.0
2022-03-18 12:25:00,31.13,31.2,31.12,31.17,104068.0,26.6682,26.7282,26.6597,26.7025,104068.0
2022-03-18 12:30:00,31.16,31.21,31.16,31.18,31504.0,26.6939,26.7368,26.6939,26.7111,31504.0
2022-03-18 12:35:00,31.18,31.24,31.18,31.23,41810.0,26.7111,26.7625,26.7111,26.7539,41810.0
2022-03-18 12:40:00,31.22,31.24,31.22,31.23,36742.0,26.7453,26.7625,26.7453,26.7539,36742.0
2022-03-18 12:45:00,31.22,31.24,31.21,31.24,64403.0,26.7453,26.7625,26.7368,26.7625,64403.0
2022-03-18 12:50:00,31.23,31.23,31.15,31.16,43203.0,26.7539,26.7539,26.6854,26.6939,43203.0
2022-03-18 12:55:00,31.16,31.2,31.16,31.18,39959.0,26.6939,26.7282,26.6939,26.7111,39959.0
2022-03-18 13:00:00,31.18,31.22,31.15,31.21,61866.0,26.7111,26.7453,26.6854,26.7368,61866.0
2022-03-18 13:05:00,31.21,31.25,31.2,31.25,59205.0,26.7368,26.771,26.7282,26.771,59205.0
2022-03-18 13:10:00,31.25,31.29,31.22,31.23,44553.0,26.771,26.8053,26.7453,26.7539,44553.0
2022-03-18 13:15:00,31.22,31.3,31.22,31.3,51440.0,26.7453,26.8139,26.7453,26.8139,51440.0
2022-03-18 13:20:00,31.3,31.33,31.28,31.32,48315.0,26.8139,26.8396,26.7967,26.831,48315.0
2022-03-18 13:25:00,31.32,31.35,31.32,31.34,34692.0,26.831,26.8567,26.831,26.8481,34692.0
2022-03-18 13:30:00,31.33,31.34,31.27,31.28,48790.0,26.8396,26.8481,26.7882,26.7967,48790.0
2022-03-18 13:35:00,31.28,31.31,31.25,31.27,72248.0,26.7967,26.8224,26.771,26.7882,72248.0
2022-03-18 13:40:00,31.26,31.27,31.24,31.25,57049.0,26.7796,26.7882,26.7625,26.771,57049.0
2022-03-18 13:45:00,31.26,31.29,31.25,31.29,32519.0,26.7796,26.8053,26.771,26.8053,32519.0
2022-03-18 13:50:00,31.29,31.32,31.28,31.28,50583.0,26.8053,26.831,26.7967,26.7967,50583.0
2022-03-18 13:55:00,31.28,31.29,31.25,31.27,51848.0,26.7967,26.8053,26.771,26.7882,51848.0
2022-03-18 14:00:00,31.27,31.3,31.26,31.29,61196.0,26.7882,26.8139,26.7796,26.8053,61196.0
2022-03-18 14:05:00,31.29,31.29,31.25,31.25,40793.0,26.8053,26.8053,26.771,26.771,40793.0
2022-03-18 14:10:00,31.25,31.27,31.24,31.26,43311.0,26.771,26.7882,26.7625,26.7796,43311.0
2022-03-18 14:15:00,31.26,31.28,31.22,31.23,53142.0,26.7796,26.7967,26.7453,26.7539,53142.0
2022-03-18 14:20:00,31.22,31.23,31.17,31.19,60808.0,26.7453,26.7539,26.7025,26.7196,60808.0
2022-03-18 14:25:00,31.18,31.21,31.18,31.2,58273.0,26.7111,26.7368,26.7111,26.7282,58273.0
2022-03-18 14:30:00,31.2,31.21,31.16,31.18,94805.0,26.7282,26.7368,26.6939,26.7111,94805.0
2022-03-18 14:35:00,31.18,31.23,31.18,31.23,54698.0,26.7111,26.7539,26.7111,26.7539,54698.0
2022-03-18 14:40:00,31.23,31.26,31.22,31.25,52964.0,26.7539,26.7796,26.7453,26.771,52964.0
2022-03-18 14:45:00,31.26,31.27,31.23,31.26,58168.0,26.7796,26.7882,26.7539,26.7796,58168.0
2022-03-18 14:50:00,31.25,31.26,31.23,31.26,37670.0,26.771,26.7796,26.7539,26.7796,37670.0
2022-03-18 14:55:00,31.26,31.26,31.19,31.21,56469.0,26.7796,26.7796,26.7196,26.7368,56469.0
2022-03-18 15:00:00,31.21,31.23,31.18,31.22,36155.0,26.7368,26.7539,26.7111,26.7453,36155.0
2022-03-18 15:05:00,31.23,31.33,31.22,31.31,84566.0,26.7539,26.8396,26.7453,26.8224,84566.0
2022-03-18 15:10:00,31.3,31.34,31.28,31.34,80582.0,26.8139,26.8481,26.7967,26.8481,80582.0
2022-03-18 15:15:00,31.34,31.36,31.32,31.33,96337.0,26.8481,26.8653,26.831,26.8396,96337.0
2022-03-18 15:20:00,31.33,31.34,31.3,31.31,67491.0,26.8396,26.8481,26.8139,26.8224,67491.0
2022-03-18 15:25:00,31.31,31.36,31.3,31.33,125762.0,26.8224,26.8653,26.8139,26.8396,125762.0
2022-03-18 15:30:00,31.33,31.37,31.32,31.37,138670.0,26.8396,26.8738,26.831,26.8738,138670.0
2022-03-18 15:35:00,31.37,31.38,31.34,31.36,212385.0,26.8738,26.8824,26.8481,26.8653,212385.0
2022-03-18 15:40:00,31.36,31.44,31.34,31.44,260501.0,26.8653,26.9338,26.8481,26.9338,260501.0
2022-03-18 15:45:00,31.44,31.48,31.42,31.48,320033.0,26.9338,26.9681,26.9167,26.9681,320033.0
2022-03-18 15:50:00,31.47,31.49,31.44,31.49,445867.0,26.9595,26.9766,26.9338,26.9766,445867.0
2022-03-18 15:55:00,31.49,31.54,31.45,31.46,993803.0,26.9766,27.0195,26.9424,26.9509,993803.0
2022-03-21 09:30:00,31.77,32.1,31.77,32.02,176561.0,27.2165,27.4992,27.2165,27.4307,176561.0
2022-03-21 09:35:00,32.03,32.27,32.01,32.11,90171.0,27.4392,27.6448,27.4221,27.5078,90171.0
2022-03-21 09:40:00,32.12,32.14,31.85,32.01,127853.0,27.5163,27.5335,27.285,27.4221,127853.0
2022-03-21 09:45:00,32.01,32.18,32.0,32.13,94162.0,27.4221,27.5677,27.4135,27.5249,94162.0
2022-03-21 09:50:00,32.12,32.17,32.07,32.13,57346.0,27.5163,27.5592,27.4735,27.5249,57346.0
2022-03-21 09:55:00,32.13,32.24,32.13,32.19,121345.0,27.5249,27.6191,27.5249,27.5763,121345.0
2022-03-21 10:00:00,32.18,32.23,32.14,32.19,97808.0,27.5677,27.6106,27.5335,27.5763,97808.0
2022-03-21 10:05:00,32.19,32.21,32.12,32.2,58948.0,27.5763,27.5934,27.5163,27.5849,58948.0
2022-03-21 10:10:00,32.2,32.32,32.19,32.27,75112.0,27.5849,27.6877,27.5763,27.6448,75112.0
2022-03-21 10:15:00,32.27,32.35,32.26,32.31,60172.0,27.6448,27.7134,27.6363,27.6791,60172.0
2022-03-21 10:20:00,32.32,32.38,32.31,32.36,55333.0,27.6877,27.7391,27.6791,27.7219,55333.0
2022-03-21 10:25:00,32.36,32.41,32.31,32.38,49448.0,27.7219,27.7648,27.6791,27.7391,49448.0
2022-03-21 10:30:00,32.38,32.39,32.3,32.32,55799.0,27.7391,27.7476,27.6705,27.6877,55799.0
2022-03-21 10:35:00,32.31,32.37,32.28,32.29,58327.0,27.6791,27.7305,27.6534,27.662,58327.0
2022-03-21 10:40:00,32.29,32.31,32.25,32.29,90410.0,27.662,27.6791,27.6277,27.662,90410.0
2022-03-21 10:45:00,32.29,32.31,32.24,32.26,78871.0,27.662,27.6791,27.6191,27.6363,78871.0
2022-03-21 10:50:00,32.27,32.31,32.26,32.3,58507.0,27.6448,27.6791,27.6363,27.6705,58507.0
2022-03-21 10:55:00,32.3,32.34,32.28,32.31,42775.0,27.6705,27.7048,27.6534,27.6791,42775.0
2022-03-21 11:00:00,32.32,32.37,32.29,32.34,80674.0,27.6877,27.7305,27.662,27.7048,80674.0
2022-03-21 11:05:00,32.34,32.43,32.34,32.43,37337.0,27.7048,27.7819,27.7048,27.7819,37337.0
2022-03-21 11:10:00,32.42,32.42,32.32,32.33,31652.0,27.7733,27.7733,27.6877,27.6962,31652.0
2022-03-21 11:15:00,32.33,32.34,32.25,32.27,32187.0,27.6962,27.7048,27.6277,27.6448,32187.0
2022-03-21 11:20:00,32.27,32.28,32.18,32.19,40495.0,27.6448,27.6534,27.5677,27.5763,40495.0
2022-03-21 11:25:00,32.19,32.2,32.15,32.19,49551.0,27.5763,27.5849,27.542,27.5763,49551.0
2022-03-21 11:30:00,32.18,32.26,32.14,32.24,86831.0,27.5677,27.6363,27.5335,27.6191,86831.0
2022-03-21 11:35:00,32.24,32.27,32.22,32.27,40405.0,27.6191,27.6448,27.602,27.6448,40405.0
2022-03-21 11:40:00,32.26,32.27,32.2,32.22,40561.0,27.6363,27.6448,27.5849,27.602,40561.0
2022-03-21 11:45:00,32.23,32.31,32.22,32.3,54327.0,27.6106,27.6791,27.602,27.6705,54327.0
2022-03-21 11:50:00,32.3,32.3,32.27,32.3,34926.0,27.6705,27.6705,27.6448,27.6705,34926.0
2022-03-21 11:55:00,32.3,32.34,32.29,32.32,37406.0,27.6705,27.7048,27.662,27.6877,37406.0
2022-03-21 12:00:00,32.32,32.36,32.31,32.34,55569.0,27.6877,27.7219,27.6791,27.7048,55569.0
2022-03-21 12:05:00,32.34,32.46,32.33,32.45,104836.0,27.7048,27.8076,27.6962,27.799,104836.0
2022-03-21 12:10:00,32.45,32.46,32.42,32.43,24861.0,27.799,27.8076,27.7733,27.7819,24861.0
2022-03-21 12:15:00,32.43,32.45,32.42,32.44,32991.0,27.7819,27.799,27.7733,27.7905,32991.0
2022-03-21 12:20:00,32.44,32.44,32.4,32.41,44843.0,27.7905,27.7905,27.7562,27.7648,44843.0
2022-03-21 12:25:00,32.4,32.43,32.38,32.42,75577.0,27.7562,27.7819,27.7391,27.7733,75577.0
2022-03-21 12:30:00,32.43,32.43,32.36,32.38,127071.0,27.7819,27.7819,27.7219,27.7391,127071.0
2022-03-21 12:35:00,32.38,32.39,32.33,32.34,44219.0,27.7391,27.7476,27.6962,27.7048,44219.0
2022-03-21 12:40:00,32.34,32.38,32.33,32.37,62664.0,27.7048,27.7391,27.6962,27.7305,62664.0
2022-03-21 12:45:00,32.37,32.38,32.26,32.27,66114.0,27.7305,27.7391,27.6363,27.6448,66114.0
2022-03-21 12:50:00,32.26,32.29,32.21,32.22,47617.0,27.6363,27.662,27.5934,27.602,47617.0
2022-03-21 12:55:00,32.21,32.24,32.19,32.2,44798.0,27.5934,27.6191,27.5763,27.5849,44798.0
2022-03-21 13:00:00,32.2,32.22,32.14,32.15,53529.0,27.5849,27.602,27.5335,27.542,53529.0
2022-03-21 13:05:00,32.15,32.15,32.1,32.15,79886.0,27.542,27.542,27.4992,27.542,79886.0
2022-03-21 13:10:00,32.15,32.18,32.1,32.12,78161.0,27.542,27.5677,27.4992,27.5163,78161.0
2022-03-21 13:15:00,32.11,32.12,32.08,32.09,36882.0,27.5078,27.5163,27.4821,27.4906,36882.0
2022-03-21 13:20:00,32.1,32.15,32.09,32.13,53609.0,27.4992,27.542,27.4906,27.5249,53609.0
2022-03-21 13:25:00,32.13,32.15,32.11,32.12,29376.0,27.5249,27.542,27.5078,27.5163,29376.0
2022-03-21 13:30:00,32.12,32.17,32.11,32.16,44786.0,27.5163,27.5592,27.5078,27.5506,44786.0
2022-03-21 13:35:00,32.17,32.24,32.16,32.22,73086.0,27.5592,27.6191,27.5506,27.602,73086.0
2022-03-21 13:40:00,32.21,32.21,32.17,32.18,27173.0,27.5934,27.5934,27.5592,27.5677,27173.0
2022-03-21 13:45:00,32.18,32.18,32.14,32.16,37962.0,27.5677,27.5677,27.5335,27.5506,37962.0
2022-03-21 13:50:00,32.16,32.18,32.15,32.17,63369.0,27.5506,27.5677,27.542,27.5592,63369.0
2022-03-21 13:55:00,32.16,32.21,32.16,32.2,47570.0,27.5506,27.5934,27.5506,27.5849,47570.0
2022-03-21 14:00:00,32.2,32.27,32.17,32.27,29580.0,27.5849,27.6448,27.5592,27.6448,29580.0
2022-03-21 14:05:00,32.27,32.3,32.24,32.27,39120.0,27.6448,27.6705,27.6191,27.6448,39120.0
2022-03-21 14:10:00,32.27,32.28,32.22,32.24,45262.0,27.6448,27.6534,27.602,27.6191,45262.0
2022-03-21 14:15:00,32.24,32.25,32.21,32.25,32973.0,27.6191,27.6277,27.5934,27.6277,32973.0
2022-03-21 14:20:00,32.25,32.27,32.23,32.23,38608.0,27.6277,27.6448,27.6106,27.6106,38608.0
2022-03-21 14:25:00,32.24,32.25,32.2,32.24,42320.0,27.6191,27.6277,27.5849,27.6191,42320.0
2022-03-21 14:30:00,32.24,32.27,32.24,32.26,34299.0,27.6191,27.6448,27.6191,27.6363,34299.0
2022-03-21 14:35:00,32.27,32.3,32.25,32.29,32301.0,27.6448,27.6705,27.6277,27.662,32301.0
2022-03-21 14:40:00,32.29,32.31,32.28,32.3,38745.0,27.662,27.6791,27.6534,27.6705,38745.0
2022-03-21 14:45:00,32.31,32.34,32.3,32.3,148849.0,27.6791,27.7048,27.6705,27.6705,148849.0
2022-03-21 14:50:00,32.31,32.48,32.3,32.45,288948.0,27.6791,27.8247,27.6705,27.799,288948.0
2022-03-21 14:55:00,32.45,32.45,32.41,32.41,131866.0,27.799,27.799,27.7648,27.7648,131866.0
2022-03-21 15:00:00,32.41,32.45,32.39,32.44,178528.0,27.7648,27.799,27.7476,27.7905,178528.0
2022-03-21 15:05:00,32.44,32.5,32.42,32.47,83718.0,27.7905,27.8419,27.7733,27.8162,83718.0
2022-03-21 15:10:00,32.48,32.54,32.47,32.53,115589.0,27.8247,27.8761,27.8162,27.8676,115589.0
2022-03-21 15:15:00,32.52,32.58,32.52,32.57,91617.0,27.859,27.9104,27.859,27.9018,91617.0
2022-03-21 15:20:00,32.57,32.58,32.53,32.57,79752.0,27.9018,27.9104,27.8676,27.9018,79752.0
2022-03-21 15:25:00,32.58,32.58,32.55,32.57,62274.0,27.9104,27.9104,27.8847,27.9018,62274.0
2022-03-21 15:30:00,32.57,32.58,32.51,32.54,90641.0,27.9018,27.9104,27.8504,27.8761,90641.0
2022-03-21 15:35:00,32.53,32.57,32.52,32.53,110497.0,27.8676,27.9018,27.859,27.8676,110497.0
2022-03-21 15:40:00,32.53,32.55,32.48,32.49,150909.0,27.8676,27.8847,27.8247,27.8333,150909.0
2022-03-21 15:45:00,32.49,32.52,32.45,32.48,263843.0,27.8333,27.859,27.799,27.8247,263843.0
2022-03-21 15:50:00,32.48,32.53,32.4,32.41,392413.0,27.8247,27.8676,27.7562,27.7648,392413.0
2022-03-21 15:55:00,32.4,32.5,32.38,32.5,696557.0,27.7562,27.8419,27.7391,27.8419,696557.0
2022-03-22 09:30:00,32.33,32.5,32.13,32.22,197583.0,27.6962,27.8419,27.5249,27.602,197583.0
2022-03-22 09:35:00,32.22,32.37,32.19,32.19,124260.0,27.602,27.7305,27.5763,27.5763,124260.0
2022-03-22 09:40:00,32.19,32.32,32.19,32.26,77519.0,27.5763,27.6877,27.5763,27.6363,77519.0
2022-03-22 09:45:00,32.26,32.32,32.19,32.3,71420.0,27.6363,27.6877,27.5763,27.6705,71420.0
2022-03-22 09:50:00,32.3,32.33,32.23,32.23,102113.0,27.6705,27.6962,27.6106,27.6106,102113.0
2022-03-22 09:55:00,32.24,32.3,32.21,32.24,122284.0,27.6191,27.6705,27.5934,27.6191,122284.0
2022-03-22 10:00:00,32.25,32.25,31.99,32.0,100928.0,27.6277,27.6277,27.405,27.4135,100928.0
2022-03-22 10:05:00,32.0,32.01,31.87,31.94,138612.0,27.4135,27.4221,27.3022,27.3621,138612.0
2022-03-22 10:10:00,31.94,31.96,31.85,31.92,90234.0,27.3621,27.3793,27.285,27.345,90234.0
2022-03-22 10:15:00,31.92,31.96,31.87,31.94,59651.0,27.345,27.3793,27.3022,27.3621,59651.0
2022-03-22 10:20:00,31.94,32.06,31.94,32.02,124554.0,27.3621,27.4649,27.3621,27.4307,124554.0
2022-03-22 10:25:00,32.01,32.04,31.99,32.0,54659.0,27.4221,27.4478,27.405,27.4135,54659.0
2022-03-22 10:30:00,32.0,32.0,31.88,31.95,46501.0,27.4135,27.4135,27.3107,27.3707,46501.0
2022-03-22 10:35:00,31.94,32.06,31.93,32.05,44900.0,27.3621,27.4649,27.3536,27.4564,44900.0
2022-03-22 10:40:00,32.04,32.07,32.0,32.04,80155.0,27.4478,27.4735,27.4135,27.4478,80155.0
2022-03-22 10:45:00,32.04,32.06,31.99,32.02,102895.0,27.4478,27.4649,27.405,27.4307,102895.0
2022-03-22 10:50:00,32.03,32.06,31.98,32.05,103745.0,27.4392,27.4649,27.3964,27.4564,103745.0
2022-03-22 10:55:00,32.05,32.05,31.96,32.0,30639.0,27.4564,27.4564,27.3793,27.4135,30639.0
2022-03-22 11:00:00,32.0,32.01,31.95,31.97,46628.0,27.4135,27.4221,27.3707,27.3878,46628.0
2022-03-22 11:05:00,31.97,31.98,31.92,31.94,73287.0,27.3878,27.3964,27.345,27.3621,73287.0
2022-03-22 11:10:00,31.94,31.94,31.82,31.87,62024.0,27.3621,27.3621,27.2593,27.3022,62024.0
2022-03-22 11:15:00,31.87,31.88,31.84,31.85,33538.0,27.3022,27.3107,27.2765,27.285,33538.0
2022-03-22 11:20:00,31.85,31.9,31.84,31.9,40706.0,27.285,27.3279,27.2765,27.3279,40706.0
2022-03-22 11:25:00,31.9,31.9,31.85,31.87,49254.0,27.3279,27.3279,27.285,27.3022,49254.0
2022-03-22 11:30:00,31.87,31.87,31.76,31.77,70533.0,27.3022,27.3022,27.2079,27.2165,70533.0
2022-03-22 11:35:00,31.77,31.87,31.76,31.86,77213.0,27.2165,27.3022,27.2079,27.2936,77213.0
2022-03-22 11:40:00,31.85,31.87,31.81,31.85,52536.0,27.285,27.3022,27.2508,27.285,52536.0
2022-03-22 11:45:00,31.85,31.87,31.8,31.82,42216.0,27.285,27.3022,27.2422,27.2593,42216.0
2022-03-22 11:50:00,31.82,31.83,31.75,31.76,31601.0,27.2593,27.2679,27.1994,27.2079,31601.0
2022-03-22 11:55:00,31.77,31.8,31.75,31.8,43588.0,27.2165,27.2422,27.1994,27.2422,43588.0
2022-03-22 12:00:00,31.8,31.84,31.77,31.83,22285.0,27.2422,27.2765,27.2165,27.2679,22285.0
2022-03-22 12:05:00,31.83,31.84,31.8,31.82,42544.0,27.2679,27.2765,27.2422,27.2593,42544.0
2022-03-22 12:10:00,31.83,31.87,31.82,31.85,33250.0,27.2679,27.3022,27.2593,27.285,33250.0
2022-03-22 12:15:00,31.85,31.89,31.81,31.89,57258.0,27.285,27.3193,27.2508,27.3193,57258.0
2022-03-22 12:20:00,31.89,31.9,31.83,31.85,54414.0,27.3193,27.3279,27.2679,27.285,54414.0
2022-03-22 12:25:00,31.85,31.86,31.82,31.82,54256.0,27.285,27.2936,27.2593,27.2593,54256.0
2022-03-22 12:30:00,31.83,31.83,31.79,31.81,36010.0,27.2679,27.2679,27.2336,27.2508,36010.0
2022-03-22 12:35:00,31.81,31.83,31.79,31.81,43084.0,27.2508,27.2679,27.2336,27.2508,43084.0
2022-03-22 12:40:00,31.8,31.83,31.79,31.82,36458.0,27.2422,27.2679,27.2336,27.2593,36458.0
2022-03-22 12:45:00,31.81,31.84,31.8,31.82,29291.0,27.2508,27.2765,27.2422,27.2593,29291.0
2022-03-22 12:50:00,31.83,31.91,31.82,31.9,48153.0,27.2679,27.3364,27.2593,27.3279,48153.0
2022-03-22 12:55:00,31.91,31.92,31.88,31.92,30335.0,27.3364,27.345,27.3107,27.345,30335.0
2022-03-22 13:00:00,31.92,31.93,31.87,31.89,30753.0,27.345,27.3536,27.3022,27.3193,30753.0
2022-03-22 13:05:00,31.9,31.94,31.89,31.92,45461.0,27.3279,27.3621,27.3193,27.345,45461.0
2022-03-22 13:10:00,31.92,31.96,31.91,31.95,18611.0,27.345,27.3793,27.3364,27.3707,18611.0
2022-03-22 13:15:00,31.95,31.99,31.95,31.96,34195.0,27.3707,27.405,27.3707,27.3793,34195.0
2022-03-22 13:20:00,31.96,32.03,31.95,32.03,47418.0,27.3793,27.4392,27.3707,27.4392,47418.0
2022-03-22 13:25:00,32.01,32.04,32.01,32.03,32934.0,27.4221,27.4478,27.4221,27.4392,32934.0
2022-03-22 13:30:00,32.03,32.14,32.03,32.14,61232.0,27.4392,27.5335,27.4392,27.5335,61232.0
2022-03-22 13:35:00,32.14,32.15,32.1,32.11,43084.0,27.5335,27.542,27.4992,27.5078,43084.0
2022-03-22 13:40:00,32.11,32.14,32.09,32.14,50892.0,27.5078,27.5335,27.4906,27.5335,50892.0
2022-03-22 13:45:00,32.13,32.19,32.11,32.18,65724.0,27.5249,27.5763,27.5078,27.5677,65724.0
2022-03-22 13:50:00,32.18,32.2,32.15,32.19,26171.0,27.5677,27.5849,27.542,27.5763,26171.0
2022-03-22 13:55:00,32.18,32.2,32.15,32.15,30165.0,27.5677,27.5849,27.542,27.542,30165.0
2022-03-22 14:00:00,32.16,32.21,32.15,32.2,44130.0,27.5506,27.5934,27.542,27.5849,44130.0
2022-03-22 14:05:00,32.2,32.22,32.19,32.2,58088.0,27.5849,27.602,27.5763,27.5849,58088.0
2022-03-22 14:10:00,32.21,32.22,32.13,32.14,43418.0,27.5934,27.602,27.5249,27.5335,43418.0
2022-03-22 14:15:00,32.15,32.22,32.14,32.22,58543.0,27.542,27.602,27.5335,27.602,58543.0
2022-03-22 14:20:00,32.22,32.25,32.2,32.25,81653.0,27.602,27.6277,27.5849,27.6277,81653.0
2022-03-22 14:25:00,32.25,32.26,32.22,32.24,52995.0,27.6277,27.6363,27.602,27.6191,52995.0
2022-03-22 14:30:00,32.23,32.24,32.18,32.2,49263.0,27.6106,27.6191,27.5677,27.5849,49263.0
2022-03-22 14:35:00,32.2,32.21,32.17,32.18,20506.0,27.5849,27.5934,27.5592,27.5677,20506.0
2022-03-22 14:40:00,32.17,32.2,32.15,32.18,37963.0,27.5592,27.5849,27.542,27.5677,37963.0
2022-03-22 14:45:00,32.17,32.18,32.13,32.13,17170.0,27.5592,27.5677,27.5249,27.5249,17170.0
2022-03-22 14:50:00,32.13,32.17,32.13,32.16,27145.0,27.5249,27.5592,27.5249,27.5506,27145.0
2022-03-22 14:55:00,32.15,32.16,32.1,32.1,21571.0,27.542,27.5506,27.4992,27.4992,21571.0
2022-03-22 15:00:00,32.1,32.13,32.08,32.12,51930.0,27.4992,27.5249,27.4821,27.5163,51930.0
2022-03-22 15:05:00,32.11,32.14,32.09,32.12,37375.0,27.5078,27.5335,27.4906,27.5163,37375.0
2022-03-22 15:10:00,32.11,32.14,32.09,32.13,37554.0,27.5078,27.5335,27.4906,27.5249,37554.0
2022-03-22 15:15:00,32.13,32.15,32.08,32.09,44417.0,27.5249,27.542,27.4821,27.4906,44417.0
2022-03-22 15:20:00,32.09,32.12,32.07,32.11,61068.0,27.4906,27.5163,27.4735,27.5078,61068.0
2022-03-22 15:25:00,32.11,32.12,32.07,32.09,42563.0,27.5078,27.5163,27.4735,27.4906,42563.0
2022-03-22 15:30:00,32.09,32.14,32.07,32.12,83148.0,27.4906,27.5335,27.4735,27.5163,83148.0
2022-03-22 15:35:00,32.13,32.15,32.1,32.12,61552.0,27.5249,27.542,27.4992,27.5163,61552.0
2022-03-22 15:40:00,32.11,32.15,32.1,32.13,75781.0,27.5078,27.542,27.4992,27.5249,75781.0
2022-03-22 15:45:00,32.13,32.21,32.13,32.2,120707.0,27.5249,27.5934,27.5249,27.5849,120707.0
2022-03-22 15:50:00,32.19,32.19,32.14,32.16,187086.0,27.5763,27.5763,27.5335,27.5506,187086.0
2022-03-22 15:55:00,32.15,32.18,32.1,32.12,456014.0,27.542,27.5677,27.4992,27.5163,456014.0
2022-03-23 09:30:00,32.44,32.57,32.38,32.48,453338.0,27.7905,27.9018,27.7391,27.8247,453338.0
2022-03-23 09:35:00,32.49,32.67,32.47,32.65,131478.0,27.8333,27.9875,27.8162,27.9704,131478.0
2022-03-23 09:40:00,32.65,32.7,32.58,32.69,58667.0,27.9704,28.0132,27.9104,28.0046,58667.0
2022-03-23 09:45:00,32.69,32.72,32.6,32.61,86693.0,28.0046,28.0303,27.9275,27.9361,86693.0
2022-03-23 09:50:00,32.59,32.59,32.44,32.55,39728.0,27.919,27.919,27.7905,27.8847,39728.0
2022-03-23 09:55:00,32.54,32.54,32.39,32.39,31837.0,27.8761,27.8761,27.7476,27.7476,31837.0
2022-03-23 10:00:00,32.4,32.45,32.4,32.45,46427.0,27.7562,27.799,27.7562,27.799,46427.0
2022-03-23 10:05:00,32.44,32.48,32.38,32.47,58217.0,27.7905,27.8247,27.7391,27.8162,58217.0
2022-03-23 10:10:00,32.47,32.51,32.47,32.5,45101.0,27.8162,27.8504,27.8162,27.8419,45101.0
2022-03-23 10:15:00,32.5,32.5,32.31,32.38,93058.0,27.8419,27.8419,27.6791,27.7391,93058.0
2022-03-23 10:20:00,32.38,32.45,32.33,32.42,18417.0,27.7391,27.799,27.6962,27.7733,18417.0
2022-03-23 10:25:00,32.43,32.49,32.41,32.49,27412.0,27.7819,27.8333,27.7648,27.8333,27412.0
2022-03-23 10:30:00,32.5,32.52,32.45,32.45,46142.0,27.8419,27.859,27.799,27.799,46142.0
2022-03-23 10:35:00,32.47,32.5,32.42,32.49,52503.0,27.8162,27.8419,27.7733,27.8333,52503.0
2022-03-23 10:40:00,32.48,32.51,32.45,32.49,40196.0,27.8247,27.8504,27.799,27.8333,40196.0
2022-03-23 10:45:00,32.5,32.58,32.48,32.53,35600.0,27.8419,27.9104,27.8247,27.8676,35600.0
2022-03-23 10:50:00,32.54,32.56,32.5,32.54,34498.0,27.8761,27.8933,27.8419,27.8761,34498.0
2022-03-23 10:55:00,32.54,32.57,32.52,32.54,56414.0,27.8761,27.9018,27.859,27.8761,56414.0
2022-03-23 11:00:00,32.54,32.58,32.51,32.52,52513.0,27.8761,27.9104,27.8504,27.859,52513.0
2022-03-23 11:05:00,32.52,32.54,32.5,32.51,25201.0,27.859,27.8761,27.8419,27.8504,25201.0
2022-03-23 11:10:00,32.52,32.55,32.5,32.54,33282.0,27.859,27.8847,27.8419,27.8761,33282.0
2022-03-23 11:15:00,32.55,32.57,32.53,32.54,29762.0,27.8847,27.9018,27.8676,27.8761,29762.0
2022-03-23 11:20:00,32.55,32.57,32.49,32.52,34217.0,27.8847,27.9018,27.8333,27.859,34217.0
2022-03-23 11:25:00,32.52,32.6,32.51,32.59,64770.0,27.859,27.9275,27.8504,27.919,64770.0
2022-03-23 11:30:00,32.59,32.64,32.58,32.62,24351.0,27.919,27.9618,27.9104,27.9447,24351.0
2022-03-23 11:35:00,32.62,32.62,32.59,32.59,40987.0,27.9447,27.9447,27.919,27.919,40987.0
2022-03-23 11:40:00,32.59,32.59,32.49,32.5,29738.0,27.919,27.919,27.8333,27.8419,29738.0
2022-03-23 11:45:00,32.5,32.57,32.5,32.57,24790.0,27.8419,27.9018,27.8419,27.9018,24790.0
2022-03-23 11:50:00,32.56,32.57,32.5,32.53,35550.0,27.8933,27.9018,27.8419,27.8676,35550.0
2022-03-23 11:55:00,32.53,32.53,32.5,32.52,27511.0,27.8676,27.8676,27.8419,27.859,27511.0
2022-03-23 12:00:00,32.52,32.52,32.45,32.46,68586.0,27.859,27.859,27.799,27.8076,68586.0
2022-03-23 12:05:00,32.46,32.55,32.46,32.55,83972.0,27.8076,27.8847,27.8076,27.8847,83972.0
2022-03-23 12:10:00,32.55,32.63,32.54,32.57,104916.0,27.8847,27.9532,27.8761,27.9018,104916.0
2022-03-23 12:15:00,32.57,32.64,32.56,32.63,47385.0,27.9018,27.9618,27.8933,27.9532,47385.0
2022-03-23 12:20:00,32.63,32.64,32.6,32.63,52967.0,27.9532,27.9618,27.9275,27.9532,52967.0
2022-03-23 12:25:00,32.64,32.66,32.62,32.65,43061.0,27.9618,27.9789,27.9447,27.9704,43061.0
2022-03-23 12:30:00,32.65,32.76,32.64,32.7,111007.0,27.9704,28.0646,27.9618,28.0132,111007.0
2022-03-23 12:35:00,32.7,32.78,32.69,32.76,31675.0,28.0132,28.0817,28.0046,28.0646,31675.0
2022-03-23 12:40:00,32.76,32.77,32.68,32.69,18287.0,28.0646,28.0732,27.9961,28.0046,18287.0
2022-03-23 12:45:00,32.69,32.71,32.67,32.7,27177.0,28.0046,28.0218,27.9875,28.0132,27177.0
2022-03-23 12:50:00,32.7,32.72,32.67,32.68,36186.0,28.0132,28.0303,27.9875,27.9961,36186.0
2022-03-23 12:55:00,32.69,32.7,32.66,32.68,20021.0,28.0046,28.0132,27.9789,27.9961,20021.0
2022-03-23 13:00:00,32.67,32.67,32.64,32.65,9742.0,27.9875,27.9875,27.9618,27.9704,9742.0
2022-03-23 13:05:00,32.64,32.69,32.64,32.68,26355.0,27.9618,28.0046,27.9618,27.9961,26355.0
2022-03-23 13:10:00,32.67,32.69,32.66,32.69,28726.0,27.9875,28.0046,27.9789,28.0046,28726.0
2022-03-23 13:15:00,32.69,32.7,32.67,32.7,10438.0,28.0046,28.0132,27.9875,28.0132,10438.0
2022-03-23 13:20:00,32.7,32.71,32.66,32.68,15449.0,28.0132,28.0218,27.9789,27.9961,15449.0
2022-03-23 13:25:00,32.67,32.7,32.64,32.68,20904.0,27.9875,28.0132,27.9618,27.9961,20904.0
2022-03-23 13:30:00,32.67,32.73,32.65,32.72,76834.0,27.9875,28.0389,27.9704,28.0303,76834.0
2022-03-23 13:35:00,32.72,32.74,32.7,32.71,42531.0,28.0303,28.0475,28.0132,28.0218,42531.0
2022-03-23 13:40:00,32.7,32.72,32.69,32.7,17785.0,28.0132,28.0303,28.0046,28.0132,17785.0
2022-03-23 13:45:00,32.7,32.71,32.67,32.69,26565.0,28.0132,28.0218,27.9875,28.0046,26565.0
2022-03-23 13:50:00,32.69,32.7,32.68,32.7,16463.0,28.0046,28.0132,27.9961,28.0132,16463.0
2022-03-23 13:55:00,32.7,32.72,32.68,32.72,29532.0,28.0132,28.0303,27.9961,28.0303,29532.0
2022-03-23 14:00:00,32.71,32.76,32.71,32.74,36106.0,28.0218,28.0646,28.0218,28.0475,36106.0
2022-03-23 14:05:00,32.75,32.79,32.75,32.77,25243.0,28.056,28.0903,28.056,28.0732,25243.0
2022-03-23 14:10:00,32.77,32.8,32.76,32.79,30951.0,28.0732,28.0989,28.0646,28.0903,30951.0
2022-03-23 14:15:00,32.79,32.79,32.75,32.77,27659.0,28.0903,28.0903,28.056,28.0732,27659.0
2022-03-23 14:20:00,32.77,32.83,32.76,32.83,33476.0,28.0732,28.1246,28.0646,28.1246,33476.0
2022-03-23 14:25:00,32.82,32.86,32.82,32.84,36449.0,28.116,28.1503,28.116,28.1331,36449.0
2022-03-23 14:30:00,32.85,32.86,32.82,32.83,42594.0,28.1417,28.1503,28.116,28.1246,42594.0
2022-03-23 14:35:00,32.83,32.83,32.79,32.82,38005.0,28.1246,28.1246,28.0903,28.116,38005.0
2022-03-23 14:40:00,32.82,32.84,32.8,32.8,47930.0,28.116,28.1331,28.0989,28.0989,47930.0
2022-03-23 14:45:00,32.8,32.82,32.79,32.8,34706.0,28.0989,28.116,28.0903,28.0989,34706.0
2022-03-23 14:50:00,32.8,32.81,32.77,32.8,72272.0,28.0989,28.1074,28.0732,28.0989,72272.0
2022-03-23 14:55:00,32.81,32.84,32.8,32.83,77348.0,28.1074,28.1331,28.0989,28.1246,77348.0
2022-03-23 15:00:00,32.83,32.85,32.82,32.84,27723.0,28.1246,28.1417,28.116,28.1331,27723.0
2022-03-23 15:05:00,32.84,32.88,32.84,32.88,48563.0,28.1331,28.1674,28.1331,28.1674,48563.0
2022-03-23 15:10:00,32.88,32.91,32.85,32.86,100608.0,28.1674,28.1931,28.1417,28.1503,100608.0
2022-03-23 15:15:00,32.87,32.89,32.84,32.88,111459.0,28.1588,28.176,28.1331,28.1674,111459.0
2022-03-23 15:20:00,32.89,32.91,32.87,32.9,75157.0,28.176,28.1931,28.1588,28.1845,75157.0
2022-03-23 15:25:00,32.9,32.93,32.89,32.92,149636.0,28.1845,28.2102,28.176,28.2017,149636.0
2022-03-23 15:30:00,32.92,32.93,32.85,32.85,99030.0,28.2017,28.2102,28.1417,28.1417,99030.0
2022-03-23 15:35:00,32.85,32.88,32.82,32.84,174581.0,28.1417,28.1674,28.116,28.1331,174581.0
2022-03-23 15:40:00,32.84,32.85,32.76,32.77,186241.0,28.1331,28.1417,28.0646,28.0732,186241.0
2022-03-23 15:45:00,32.77,32.78,32.71,32.72,183559.0,28.0732,28.0817,28.0218,28.0303,183559.0
2022-03-23 15:50:00,32.71,32.74,32.68,32.73,154795.0,28.0218,28.0475,27.9961,28.0389,154795.0
2022-03-23 15:55:00,32.73,32.76,32.71,32.71,349847.0,28.0389,28.0646,28.0218,28.0218,349847.0
2022-03-24 09:30:00,32.86,32.96,32.77,32.92,124334.0,28.1503,28.2359,28.0732,28.2017,124334.0
2022-03-24 09:35:00,32.91,32.91,32.8,32.87,47612.0,28.1931,28.1931,28.0989,28.1588,47612.0
2022-03-24 09:40:00,32.86,32.94,32.84,32.93,43580.0,28.1503,28.2188,28.1331,28.2102,43580.0
2022-03-24 09:45:00,32.94,32.94,32.83,32.91,43710.0,28.2188,28.2188,28.1246,28.1931,43710.0
2022-03-24 09:50:00,32.92,32.94,32.81,32.85,55534.0,28.2017,28.2188,28.1074,28.1417,55534.0
2022-03-24 09:55:00,32.83,32.84,32.79,32.83,43047.0,28.1246,28.1331,28.0903,28.1246,43047.0
2022-03-24 10:00:00,32.82,32.87,32.78,32.87,43365.0,28.116,28.1588,28.0817,28.1588,43365.0
2022-03-24 10:05:00,32.87,32.89,32.79,32.85,75943.0,28.1588,28.176,28.0903,28.1417,75943.0
2022-03-24 10:10:00,32.86,32.87,32.79,32.79,38322.0,28.1503,28.1588,28.0903,28.0903,38322.0
2022-03-24 10:15:00,32.79,32.81,32.78,32.79,44178.0,28.0903,28.1074,28.0817,28.0903,44178.0
2022-03-24 10:20:00,32.79,32.81,32.77,32.8,54588.0,28.0903,28.1074,28.0732,28.0989,54588.0
2022-03-24 10:25:00,32.8,32.82,32.76,32.79,49367.0,28.0989,28.116,28.0646,28.0903,49367.0
2022-03-24 10:30:00,32.79,32.82,32.76,32.79,70412.0,28.0903,28.116,28.0646,28.0903,70412.0
2022-03-24 10:35:00,32.79,32.81,32.77,32.79,29415.0,28.0903,28.1074,28.0732,28.0903,29415.0
2022-03-24 10:40:00,32.79,32.8,32.74,32.79,24717.0,28.0903,28.0989,28.0475,28.0903,24717.0
2022-03-24 10:45:00,32.79,32.79,32.75,32.76,27687.0,28.0903,28.0903,28.056,28.0646,27687.0
2022-03-24 10:50:00,32.76,32.78,32.74,32.77,38589.0,28.0646,28.0817,28.0475,28.0732,38589.0
2022-03-24 10:55:00,32.77,32.78,32.74,32.77,38767.0,28.0732,28.0817,28.0475,28.0732,38767.0
2022-03-24 11:00:00,32.77,32.82,32.74,32.8,92778.0,28.0732,28.116,28.0475,28.0989,92778.0
2022-03-24 11:05:00,32.81,32.85,32.8,32.83,23013.0,28.1074,28.1417,28.0989,28.1246,23013.0
2022-03-24 11:10:00,32.83,32.84,32.8,32.83,30329.0,28.1246,28.1331,28.0989,28.1246,30329.0
2022-03-24 11:15:00,32.83,32.85,32.82,32.83,19529.0,28.1246,28.1417,28.116,28.1246,19529.0
2022-03-24 11:20:00,32.82,32.82,32.78,32.79,21065.0,28.116,28.116,28.0817,28.0903,21065.0
2022-03-24 11:25:00,32.79,32.8,32.76,32.77,47970.0,28.0903,28.0989,28.0646,28.0732,47970.0
2022-03-24 11:30:00,32.77,32.8,32.76,32.77,28917.0,28.0732,28.0989,28.0646,28.0732,28917.0
2022-03-24 11:35:00,32.77,32.8,32.77,32.79,40403.0,28.0732,28.0989,28.0732,28.0903,40403.0
2022-03-24 11:40:00,32.79,32.85,32.78,32.84,58123.0,28.0903,28.1417,28.0817,28.1331,58123.0
2022-03-24 11:45:00,32.83,32.86,32.78,32.8,42345.0,28.1246,28.1503,28.0817,28.0989,42345.0
2022-03-24 11:50:00,32.8,32.81,32.77,32.8,19272.0,28.0989,28.1074,28.0732,28.0989,19272.0
2022-03-24 11:55:00,32.8,32.82,32.76,32.79,37839.0,28.0989,28.116,28.0646,28.0903,37839.0
2022-03-24 12:00:00,32.8,32.83,32.79,32.82,23842.0,28.0989,28.1246,28.0903,28.116,23842.0
2022-03-24 12:05:00,32.81,32.84,32.8,32.82,27801.0,28.1074,28.1331,28.0989,28.116,27801.0
2022-03-24 12:10:00,32.82,32.83,32.78,32.8,35817.0,28.116,28.1246,28.0817,28.0989,35817.0
2022-03-24 12:15:00,32.79,32.84,32.78,32.83,25430.0,28.0903,28.1331,28.0817,28.1246,25430.0
2022-03-24 12:20:00,32.82,32.87,32.82,32.84,64511.0,28.116,28.1588,28.116,28.1331,64511.0
2022-03-24 12:25:00,32.84,32.88,32.84,32.88,40102.0,28.1331,28.1674,28.1331,28.1674,40102.0
2022-03-24 12:30:00,32.88,32.92,32.87,32.9,62091.0,28.1674,28.2017,28.1588,28.1845,62091.0
2022-03-24 12:35:00,32.9,32.9,32.82,32.86,34469.0,28.1845,28.1845,28.116,28.1503,34469.0
2022-03-24 12:40:00,32.86,32.93,32.85,32.9,31283.0,28.1503,28.2102,28.1417,28.1845,31283.0
2022-03-24 12:45:00,32.9,32.93,32.89,32.91,25821.0,28.1845,28.2102,28.176,28.1931,25821.0
2022-03-24 12:50:00,32.91,32.92,32.89,32.91,25883.0,28.1931,28.2017,28.176,28.1931,25883.0
2022-03-24 12:55:00,32.91,32.93,32.91,32.91,40080.0,28.1931,28.2102,28.1931,28.1931,40080.0
2022-03-24 13:00:00,32.92,32.93,32.89,32.9,60030.0,28.2017,28.2102,28.176,28.1845,60030.0
2022-03-24 13:05:00,32.91,32.93,32.9,32.91,33796.0,28.1931,28.2102,28.1845,28.1931,33796.0
2022-03-24 13:10:00,32.91,32.95,32.91,32.94,63546.0,28.1931,28.2274,28.1931,28.2188,63546.0
2022-03-24 13:15:00,32.95,32.95,32.92,32.95,39228.0,28.2274,28.2274,28.2017,28.2274,39228.0
2022-03-24 13:20:00,32.94,32.97,32.93,32.97,55687.0,28.2188,28.2445,28.2102,28.2445,55687.0
2022-03-24 13:25:00,32.96,32.98,32.94,32.97,53346.0,28.2359,28.2531,28.2188,28.2445,53346.0
2022-03-24 13:30:00,32.97,32.97,32.94,32.95,49574.0,28.2445,28.2445,28.2188,28.2274,49574.0
2022-03-24 13:35:00,32.95,32.95,32.92,32.95,25637.0,28.2274,28.2274,28.2017,28.2274,25637.0
2022-03-24 13:40:00,32.95,33.0,32.94,33.0,37087.0,28.2274,28.2702,28.2188,28.2702,37087.0
2022-03-24 13:45:00,33.0,33.02,32.99,33.01,42823.0,28.2702,28.2873,28.2616,28.2788,42823.0
2022-03-24 13:50:00,33.01,33.03,32.99,33.02,30796.0,28.2788,28.2959,28.2616,28.2873,30796.0
2022-03-24 13:55:00,33.02,33.03,33.01,33.01,31006.0,28.2873,28.2959,28.2788,28.2788,31006.0
2022-03-24 14:00:00,33.01,33.02,32.98,33.0,29167.0,28.2788,28.2873,28.2531,28.2702,29167.0
2022-03-24 14:05:00,32.99,33.03,32.97,33.01,35505.0,28.2616,28.2959,28.2445,28.2788,35505.0
2022-03-24 14:10:00,33.01,33.03,32.99,33.02,33482.0,28.2788,28.2959,28.2616,28.2873,33482.0
2022-03-24 14:15:00,33.02,33.05,33.01,33.03,30278.0,28.2873,28.313,28.2788,28.2959,30278.0
2022-03-24 14:20:00,33.03,33.03,32.99,33.01,34152.0,28.2959,28.2959,28.2616,28.2788,34152.0
2022-03-24 14:25:00,33.02,33.04,33.01,33.03,52562.0,28.2873,28.3045,28.2788,28.2959,52562.0
2022-03-24 14:30:00,33.02,33.03,32.97,32.98,39981.0,28.2873,28.2959,28.2445,28.2531,39981.0
2022-03-24 14:35:00,32.98,32.99,32.93,32.95,75150.0,28.2531,28.2616,28.2102,28.2274,75150.0
2022-03-24 14:40:00,32.95,32.95,32.88,32.89,54812.0,28.2274,28.2274,28.1674,28.176,54812.0
2022-03-24 14:45:00,32.89,32.89,32.81,32.83,43799.0,28.176,28.176,28.1074,28.1246,43799.0
2022-03-24 14:50:00,32.83,32.83,32.78,32.79,43763.0,28.1246,28.1246,28.0817,28.0903,43763.0
2022-03-24 14:55:00,32.79,32.83,32.76,32.83,61649.0,28.0903,28.1246,28.0646,28.1246,61649.0
2022-03-24 15:00:00,32.82,32.83,32.8,32.8,41065.0,28.116,28.1246,28.0989,28.0989,41065.0
2022-03-24 15:05:00,32.8,32.88,32.8,32.87,38942.0,28.0989,28.1674,28.0989,28.1588,38942.0
2022-03-24 15:10:00,32.87,32.89,32.84,32.85,46924.0,28.1588,28.176,28.1331,28.1417,46924.0
2022-03-24 15:15:00,32.84,32.87,32.82,32.85,43243.0,28.1331,28.1588,28.116,28.1417,43243.0
2022-03-24 15:20:00,32.85,32.87,32.82,32.84,51436.0,28.1417,28.1588,28.116,28.1331,51436.0
2022-03-24 15:25:00,32.85,32.85,32.81,32.84,38593.0,28.1417,28.1417,28.1074,28.1331,38593.0
2022-03-24 15:30:00,32.85,32.86,32.83,32.85,59540.0,28.1417,28.1503,28.1246,28.1417,59540.0
2022-03-24 15:35:00,32.86,32.87,32.83,32.84,53073.0,28.1503,28.1588,28.1246,28.1331,53073.0
2022-03-24 15:40:00,32.84,32.87,32.84,32.86,86884.0,28.1331,28.1588,28.1331,28.1503,86884.0
2022-03-24 15:45:00,32.86,32.89,32.84,32.87,131969.0,28.1503,28.176,28.1331,28.1588,131969.0
2022-03-24 15:50:00,32.88,32.92,32.87,32.9,233184.0,28.1674,28.2017,28.1588,28.1845,233184.0
2022-03-24 15:55:00,32.9,32.93,32.89,32.92,369656.0,28.1845,28.2102,28.176,28.2017,369656.0
2022-03-25 09:30:00,32.95,33.01,32.85,33.0,117108.0,28.2274,28.2788,28.1417,28.2702,117108.0
2022-03-25 09:35:00,33.01,33.06,32.97,33.02,54516.0,28.2788,28.3216,28.2445,28.2873,54516.0
2022-03-25 09:40:00,33.03,33.08,33.0,33.02,27448.0,28.2959,28.3387,28.2702,28.2873,27448.0
2022-03-25 09:45:00,33.02,33.1,33.0,33.03,64389.0,28.2873,28.3559,28.2702,28.2959,64389.0
2022-03-25 09:50:00,33.02,33.16,33.01,33.15,59878.0,28.2873,28.4073,28.2788,28.3987,59878.0
2022-03-25 09:55:00,33.15,33.19,33.1,33.15,35387.0,28.3987,28.433,28.3559,28.3987,35387.0
2022-03-25 10:00:00,33.14,33.18,33.1,33.16,38281.0,28.3901,28.4244,28.3559,28.4073,38281.0
2022-03-25 10:05:00,33.16,33.18,33.1,33.11,53846.0,28.4073,28.4244,28.3559,28.3644,53846.0
2022-03-25 10:10:00,33.11,33.12,33.05,33.07,39231.0,28.3644,28.373,28.313,28.3302,39231.0
2022-03-25 10:15:00,33.08,33.14,33.06,33.12,45521.0,28.3387,28.3901,28.3216,28.373,45521.0
2022-03-25 10:20:00,33.12,33.16,33.09,33.09,43849.0,28.373,28.4073,28.3473,28.3473,43849.0
2022-03-25 10:25:00,33.09,33.23,33.09,33.23,85301.0,28.3473,28.4672,28.3473,28.4672,85301.0
2022-03-25 10:30:00,33.22,33.27,33.17,33.25,75647.0,28.4587,28.5015,28.4158,28.4844,75647.0
2022-03-25 10:35:00,33.25,33.36,33.23,33.32,146482.0,28.4844,28.5786,28.4672,28.5443,146482.0
2022-03-25 10:40:00,33.32,33.36,33.3,33.34,41755.0,28.5443,28.5786,28.5272,28.5615,41755.0
2022-03-25 10:45:00,33.35,33.46,33.35,33.46,50644.0,28.57,28.6643,28.57,28.6643,50644.0
2022-03-25 10:50:00,33.45,33.49,33.42,33.48,68097.0,28.6557,28.69,28.63,28.6814,68097.0
2022-03-25 10:55:00,33.47,33.53,33.46,33.52,71407.0,28.6728,28.7242,28.6643,28.7157,71407.0
2022-03-25 11:00:00,33.53,33.61,33.51,33.58,88473.0,28.7242,28.7928,28.7071,28.7671,88473.0
2022-03-25 11:05:00,33.59,33.61,33.53,33.6,56371.0,28.7756,28.7928,28.7242,28.7842,56371.0
2022-03-25 11:10:00,33.6,33.61,33.47,33.51,56652.0,28.7842,28.7928,28.6728,28.7071,56652.0
2022-03-25 11:15:00,33.5,33.61,33.5,33.6,50353.0,28.6985,28.7928,28.6985,28.7842,50353.0
2022-03-25 11:20:00,33.61,33.65,33.6,33.64,48205.0,28.7928,28.827,28.7842,28.8185,48205.0
2022-03-25 11:25:00,33.64,33.69,33.61,33.67,50096.0,28.8185,28.8613,28.7928,28.8442,50096.0
2022-03-25 11:30:00,33.67,33.72,33.63,33.68,72539.0,28.8442,28.887,28.8099,28.8527,72539.0
2022-03-25 11:35:00,33.69,33.7,33.61,33.62,62329.0,28.8613,28.8699,28.7928,28.8013,62329.0
2022-03-25 11:40:00,33.63,33.66,33.6,33.62,31000.0,28.8099,28.8356,28.7842,28.8013,31000.0
2022-03-25 11:45:00,33.62,33.66,33.6,33.65,23536.0,28.8013,28.8356,28.7842,28.827,23536.0
2022-03-25 11:50:00,33.64,33.65,33.56,33.57,44759.0,28.8185,28.827,28.7499,28.7585,44759.0
2022-03-25 11:55:00,33.56,33.61,33.53,33.59,39601.0,28.7499,28.7928,28.7242,28.7756,39601.0
2022-03-25 12:00:00,33.6,33.61,33.53,33.55,32275.0,28.7842,28.7928,28.7242,28.7414,32275.0
2022-03-25 12:05:00,33.54,33.54,33.48,33.48,32387.0,28.7328,28.7328,28.6814,28.6814,32387.0
2022-03-25 12:10:00,33.48,33.51,33.44,33.51,28182.0,28.6814,28.7071,28.6471,28.7071,28182.0
2022-03-25 12:15:00,33.51,33.51,33.48,33.48,34077.0,28.7071,28.7071,28.6814,28.6814,34077.0
2022-03-25 12:20:00,33.48,33.52,33.47,33.51,31472.0,28.6814,28.7157,28.6728,28.7071,31472.0
2022-03-25 12:25:00,33.51,33.52,33.48,33.5,21481.0,28.7071,28.7157,28.6814,28.6985,21481.0
2022-03-25 12:30:00,33.5,33.51,33.48,33.51,31461.0,28.6985,28.7071,28.6814,28.7071,31461.0
2022-03-25 12:35:00,33.51,33.53,33.47,33.48,14257.0,28.7071,28.7242,28.6728,28.6814,14257.0
2022-03-25 12:40:00,33.48,33.49,33.45,33.48,33553.0,28.6814,28.69,28.6557,28.6814,33553.0
2022-03-25 12:45:00,33.48,33.48,33.43,33.47,20923.0,28.6814,28.6814,28.6386,28.6728,20923.0
2022-03-25 12:50:00,33.46,33.49,33.45,33.46,34789.0,28.6643,28.69,28.6557,28.6643,34789.0
2022-03-25 12:55:00,33.47,33.47,33.42,33.46,37649.0,28.6728,28.6728,28.63,28.6643,37649.0
2022-03-25 13:00:00,33.46,33.5,33.44,33.5,59224.0,28.6643,28.6985,28.6471,28.6985,59224.0
2022-03-25 13:05:00,33.5,33.56,33.49,33.55,28363.0,28.6985,28.7499,28.69,28.7414,28363.0
2022-03-25 13:10:00,33.54,33.54,33.48,33.51,32860.0,28.7328,28.7328,28.6814,28.7071,32860.0
2022-03-25 13:15:00,33.5,33.52,33.48,33.52,27020.0,28.6985,28.7157,28.6814,28.7157,27020.0
2022-03-25 13:20:00,33.51,33.53,33.46,33.48,28968.0,28.7071,28.7242,28.6643,28.6814,28968.0
2022-03-25 13:25:00,33.48,33.49,33.45,33.48,36771.0,28.6814,28.69,28.6557,28.6814,36771.0
2022-03-25 13:30:00,33.48,33.57,33.48,33.56,19247.0,28.6814,28.7585,28.6814,28.7499,19247.0
2022-03-25 13:35:00,33.57,33.58,33.51,33.55,31245.0,28.7585,28.7671,28.7071,28.7414,31245.0
2022-03-25 13:40:00,33.55,33.64,33.53,33.63,86751.0,28.7414,28.8185,28.7242,28.8099,86751.0
2022-03-25 13:45:00,33.62,33.64,33.6,33.62,53733.0,28.8013,28.8185,28.7842,28.8013,53733.0
2022-03-25 13:50:00,33.61,33.63,33.6,33.62,56935.0,28.7928,28.8099,28.7842,28.8013,56935.0
2022-03-25 13:55:00,33.61,33.64,33.6,33.62,25692.0,28.7928,28.8185,28.7842,28.8013,25692.0
2022-03-25 14:00:00,33.61,33.64,33.6,33.63,22154.0,28.7928,28.8185,28.7842,28.8099,22154.0
2022-03-25 14:05:00,33.64,33.69,33.63,33.68,34486.0,28.8185,28.8613,28.8099,28.8527,34486.0
2022-03-25 14:10:00,33.68,33.7,33.67,33.7,25948.0,28.8527,28.8699,28.8442,28.8699,25948.0
2022-03-25 14:15:00,33.7,33.73,33.7,33.73,43740.0,28.8699,28.8956,28.8699,28.8956,43740.0
2022-03-25 14:20:00,33.73,33.77,33.72,33.76,41246.0,28.8956,28.9298,28.887,28.9213,41246.0
2022-03-25 14:25:00,33.76,33.77,33.73,33.74,60682.0,28.9213,28.9298,28.8956,28.9041,60682.0
2022-03-25 14:30:00,33.75,33.75,33.71,33.73,44068.0,28.9127,28.9127,28.8784,28.8956,44068.0
2022-03-25 14:35:00,33.73,33.75,33.72,33.74,32769.0,28.8956,28.9127,28.887,28.9041,32769.0
2022-03-25 14:40:00,33.74,33.75,33.71,33.74,37004.0,28.9041,28.9127,28.8784,28.9041,37004.0
2022-03-25 14:45:00,33.74,33.78,33.72,33.77,42661.0,28.9041,28.9384,28.887,28.9298,42661.0
2022-03-25 14:50:00,33.77,33.78,33.74,33.75,34738.0,28.9298,28.9384,28.9041,28.9127,34738.0
2022-03-25 14:55:00,33.75,33.77,33.74,33.74,40203.0,28.9127,28.9298,28.9041,28.9041,40203.0
2022-03-25 15:00:00,33.74,33.74,33.69,33.72,31301.0,28.9041,28.9041,28.8613,28.887,31301.0
2022-03-25 15:05:00,33.72,33.74,33.7,33.72,42537.0,28.887,28.9041,28.8699,28.887,42537.0
2022-03-25 15:10:00,33.72,33.76,33.71,33.76,82213.0,28.887,28.9213,28.8784,28.9213,82213.0
2022-03-25 15:15:00,33.76,33.84,33.75,33.83,145128.0,28.9213,28.9898,28.9127,28.9812,145128.0
2022-03-25 15:20:00,33.82,33.87,33.82,33.86,103830.0,28.9727,29.0155,28.9727,29.0069,103830.0
2022-03-25 15:25:00,33.86,33.88,33.84,33.84,137779.0,29.0069,29.0241,28.9898,28.9898,137779.0
2022-03-25 15:30:00,33.84,33.86,33.81,33.84,59152.0,28.9898,29.0069,28.9641,28.9898,59152.0
2022-03-25 15:35:00,33.83,33.86,33.83,33.85,54430.0,28.9812,29.0069,28.9812,28.9984,54430.0
2022-03-25 15:40:00,33.85,33.91,33.85,33.87,158218.0,28.9984,29.0498,28.9984,29.0155,158218.0
2022-03-25 15:45:00,33.87,33.89,33.84,33.87,145227.0,29.0155,29.0326,28.9898,29.0155,145227.0
2022-03-25 15:50:00,33.87,33.9,33.86,33.88,168766.0,29.0155,29.0412,29.0069,29.0241,168766.0
2022-03-25 15:55:00,33.89,33.9,33.85,33.88,438384.0,29.0326,29.0412,28.9984,29.0241,438384.0
2022-03-28 09:30:00,33.4,33.42,33.11,33.16,236711.0,28.6129,28.63,28.3644,28.4073,236711.0
2022-03-28 09:35:00,33.19,33.33,33.09,33.12,62709.0,28.433,28.5529,28.3473,28.373,62709.0
2022-03-28 09:40:00,33.12,33.36,33.12,33.3,57155.0,28.373,28.5786,28.373,28.5272,57155.0
2022-03-28 09:45:00,33.29,33.31,33.11,33.15,45907.0,28.5186,28.5358,28.3644,28.3987,45907.0
2022-03-28 09:50:00,33.14,33.19,33.07,33.15,57601.0,28.3901,28.433,28.3302,28.3987,57601.0
2022-03-28 09:55:00,33.15,33.2,33.09,33.19,78896.0,28.3987,28.4415,28.3473,28.433,78896.0
2022-03-28 10:00:00,33.2,33.27,33.12,33.27,74858.0,28.4415,28.5015,28.373,28.5015,74858.0
2022-03-28 10:05:00,33.27,33.31,33.23,33.25,56876.0,28.5015,28.5358,28.4672,28.4844,56876.0
2022-03-28 10:10:00,33.24,33.3,33.21,33.25,48882.0,28.4758,28.5272,28.4501,28.4844,48882.0
2022-03-28 10:15:00,33.25,33.42,33.24,33.31,59127.0,28.4844,28.63,28.4758,28.5358,59127.0
2022-03-28 10:20:00,33.31,33.41,33.31,33.39,33028.0,28.5358,28.6214,28.5358,28.6043,33028.0
2022-03-28 10:25:00,33.39,33.43,33.34,33.35,64474.0,28.6043,28.6386,28.5615,28.57,64474.0
2022-03-28 10:30:00,33.36,33.47,33.34,33.45,74196.0,28.5786,28.6728,28.5615,28.6557,74196.0
2022-03-28 10:35:00,33.46,33.51,33.43,33.51,66345.0,28.6643,28.7071,28.6386,28.7071,66345.0
2022-03-28 10:40:00,33.52,33.54,33.47,33.47,73834.0,28.7157,28.7328,28.6728,28.6728,73834.0
2022-03-28 10:45:00,33.48,33.51,33.45,33.47,142904.0,28.6814,28.7071,28.6557,28.6728,142904.0
2022-03-28 10:50:00,33.47,33.48,33.39,33.41,119240.0,28.6728,28.6814,28.6043,28.6214,119240.0
2022-03-28 10:55:00,33.42,33.43,33.27,33.29,90340.0,28.63,28.6386,28.5015,28.5186,90340.0
2022-03-28 11:00:00,33.29,33.38,33.24,33.38,43346.0,28.5186,28.5957,28.4758,28.5957,43346.0
2022-03-28 11:05:00,33.38,33.4,33.33,33.33,38123.0,28.5957,28.6129,28.5529,28.5529,38123.0
2022-03-28 11:10:00,33.33,33.38,33.32,33.38,39027.0,28.5529,28.5957,28.5443,28.5957,39027.0
2022-03-28 11:15:00,33.37,33.41,33.36,33.37,31365.0,28.5872,28.6214,28.5786,28.5872,31365.0
2022-03-28 11:20:00,33.36,33.39,33.34,33.35,23302.0,28.5786,28.6043,28.5615,28.57,23302.0
2022-03-28 11:25:00,33.36,33.36,33.29,33.33,35940.0,28.5786,28.5786,28.5186,28.5529,35940.0
2022-03-28 11:30:00,33.33,33.36,33.32,33.32,44192.0,28.5529,28.5786,28.5443,28.5443,44192.0
2022-03-28 11:35:00,33.33,33.36,33.32,33.36,31241.0,28.5529,28.5786,28.5443,28.5786,31241.0
2022-03-28 11:40:00,33.35,33.36,33.29,33.3,21171.0,28.57,28.5786,28.5186,28.5272,21171.0
2022-03-28 11:45:00,33.31,33.31,33.25,33.26,41224.0,28.5358,28.5358,28.4844,28.4929,41224.0
2022-03-28 11:50:00,33.26,33.3,33.25,33.29,29258.0,28.4929,28.5272,28.4844,28.5186,29258.0
2022-03-28 11:55:00,33.3,33.37,33.28,33.33,55492.0,28.5272,28.5872,28.5101,28.5529,55492.0
2022-03-28 12:00:00,33.33,33.36,33.32,33.36,31447.0,28.5529,28.5786,28.5443,28.5786,31447.0
2022-03-28 12:05:00,33.36,33.39,33.32,33.33,40814.0,28.5786,28.6043,28.5443,28.5529,40814.0
2022-03-28 12:10:00,33.33,33.42,33.33,33.41,22101.0,28.5529,28.63,28.5529,28.6214,22101.0
2022-03-28 12:15:00,33.41,33.41,33.31,33.32,39017.0,28.6214,28.6214,28.5358,28.5443,39017.0
2022-03-28 12:20:00,33.32,33.35,33.3,33.34,27117.0,28.5443,28.57,28.5272,28.5615,27117.0
2022-03-28 12:25:00,33.34,33.36,33.32,33.36,20798.0,28.5615,28.5786,28.5443,28.5786,20798.0
2022-03-28 12:30:00,33.36,33.39,33.35,33.39,39804.0,28.5786,28.6043,28.57,28.6043,39804.0
2022-03-28 12:35:00,33.39,33.41,33.36,33.38,41911.0,28.6043,28.6214,28.5786,28.5957,41911.0
2022-03-28 12:40:00,33.38,33.44,33.36,33.37,87102.0,28.5957,28.6471,28.5786,28.5872,87102.0
2022-03-28 12:45:00,33.37,33.4,33.37,33.39,43723.0,28.5872,28.6129,28.5872,28.6043,43723.0
2022-03-28 12:50:00,33.38,33.4,33.35,33.38,43461.0,28.5957,28.6129,28.57,28.5957,43461.0
2022-03-28 12:55:00,33.39,33.39,33.35,33.36,60910.0,28.6043,28.6043,28.57,28.5786,60910.0
2022-03-28 13:00:00,33.36,33.37,33.34,33.34,42411.0,28.5786,28.5872,28.5615,28.5615,42411.0
2022-03-28 13:05:00,33.33,33.35,33.27,33.28,54470.0,28.5529,28.57,28.5015,28.5101,54470.0
2022-03-28 13:10:00,33.27,33.28,33.25,33.26,30738.0,28.5015,28.5101,28.4844,28.4929,30738.0
2022-03-28 13:15:00,33.26,33.28,33.21,33.25,47838.0,28.4929,28.5101,28.4501,28.4844,47838.0
2022-03-28 13:20:00,33.25,33.26,33.21,33.23,31560.0,28.4844,28.4929,28.4501,28.4672,31560.0
2022-03-28 13:25:00,33.22,33.24,33.18,33.22,51211.0,28.4587,28.4758,28.4244,28.4587,51211.0
2022-03-28 13:30:00,33.21,33.22,33.17,33.19,35040.0,28.4501,28.4587,28.4158,28.433,35040.0
2022-03-28 13:35:00,33.19,33.25,33.18,33.22,23599.0,28.433,28.4844,28.4244,28.4587,23599.0
2022-03-28 13:40:00,33.22,33.25,33.21,33.24,39319.0,28.4587,28.4844,28.4501,28.4758,39319.0
2022-03-28 13:45:00,33.24,33.27,33.24,33.27,42376.0,28.4758,28.5015,28.4758,28.5015,42376.0
2022-03-28 13:50:00,33.27,33.28,33.24,33.26,41693.0,28.5015,28.5101,28.4758,28.4929,41693.0
2022-03-28 13:55:00,33.26,33.27,33.22,33.25,56296.0,28.4929,28.5015,28.4587,28.4844,56296.0
2022-03-28 14:00:00,33.24,33.29,33.23,33.26,39464.0,28.4758,28.5186,28.4672,28.4929,39464.0
2022-03-28 14:05:00,33.27,33.27,33.23,33.25,45132.0,28.5015,28.5015,28.4672,28.4844,45132.0
2022-03-28 14:10:00,33.25,33.29,33.22,33.29,59924.0,28.4844,28.5186,28.4587,28.5186,59924.0
2022-03-28 14:15:00,33.29,33.31,33.28,33.3,49374.0,28.5186,28.5358,28.5101,28.5272,49374.0
2022-03-28 14:20:00,33.29,33.32,33.27,33.32,45895.0,28.5186,28.5443,28.5015,28.5443,45895.0
2022-03-28 14:25:00,33.32,33.34,33.29,33.33,76196.0,28.5443,28.5615,28.5186,28.5529,76196.0
2022-03-28 14:30:00,33.33,33.37,33.32,33.35,46871.0,28.5529,28.5872,28.5443,28.57,46871.0
2022-03-28 14:35:00,33.36,33.38,33.34,33.36,41987.0,28.5786,28.5957,28.5615,28.5786,41987.0
2022-03-28 14:40:00,33.36,33.39,33.35,33.37,40372.0,28.5786,28.6043,28.57,28.5872,40372.0
2022-03-28 14:45:00,33.37,33.38,33.31,33.34,49138.0,28.5872,28.5957,28.5358,28.5615,49138.0
2022-03-28 14:50:00,33.34,33.34,33.3,33.32,53747.0,28.5615,28.5615,28.5272,28.5443,53747.0
2022-03-28 14:55:00,33.32,33.34,33.3,33.3,75491.0,28.5443,28.5615,28.5272,28.5272,75491.0
2022-03-28 15:00:00,33.3,33.33,33.29,33.29,91782.0,28.5272,28.5529,28.5186,28.5186,91782.0
2022-03-28 15:05:00,33.3,33.3,33.25,33.25,58134.0,28.5272,28.5272,28.4844,28.4844,58134.0
2022-03-28 15:10:00,33.25,33.27,33.21,33.22,32059.0,28.4844,28.5015,28.4501,28.4587,32059.0
2022-03-28 15:15:00,33.21,33.21,33.14,33.15,51620.0,28.4501,28.4501,28.3901,28.3987,51620.0
2022-03-28 15:20:00,33.14,33.19,33.13,33.17,63321.0,28.3901,28.433,28.3816,28.4158,63321.0
2022-03-28 15:25:00,33.16,33.17,33.11,33.13,52744.0,28.4073,28.4158,28.3644,28.3816,52744.0
2022-03-28 15:30:00,33.12,33.16,33.11,33.13,58540.0,28.373,28.4073,28.3644,28.3816,58540.0
2022-03-28 15:35:00,33.12,33.15,33.12,33.15,68925.0,28.373,28.3987,28.373,28.3987,68925.0
2022-03-28 15:40:00,33.15,33.17,33.14,33.16,69862.0,28.3987,28.4158,28.3901,28.4073,69862.0
2022-03-28 15:45:00,33.16,33.25,33.16,33.25,131217.0,28.4073,28.4844,28.4073,28.4844,131217.0
2022-03-28 15:50:00,33.25,33.28,33.23,33.27,122169.0,28.4844,28.5101,28.4672,28.5015,122169.0
2022-03-28 15:55:00,33.26,33.3,33.25,33.3,322045.0,28.4929,28.5272,28.4844,28.5272,322045.0
2022-03-29 09:30:00,32.86,33.07,32.75,32.82,201637.0,28.1503,28.3302,28.056,28.116,201637.0
2022-03-29 09:35:00,32.81,32.83,32.64,32.67,76477.0,28.1074,28.1246,27.9618,27.9875,76477.0
2022-03-29 09:40:00,32.68,32.84,32.67,32.83,91012.0,27.9961,28.1331,27.9875,28.1246,91012.0
2022-03-29 09:45:00,32.83,32.85,32.66,32.66,56851.0,28.1246,28.1417,27.9789,27.9789,56851.0
2022-03-29 09:50:00,32.67,32.69,32.59,32.64,48401.0,27.9875,28.0046,27.919,27.9618,48401.0
2022-03-29 09:55:00,32.64,32.84,32.63,32.84,41883.0,27.9618,28.1331,27.9532,28.1331,41883.0
2022-03-29 10:00:00,32.84,32.92,32.81,32.9,76271.0,28.1331,28.2017,28.1074,28.1845,76271.0
2022-03-29 10:05:00,32.9,32.92,32.84,32.88,53605.0,28.1845,28.2017,28.1331,28.1674,53605.0
2022-03-29 10:10:00,32.88,32.92,32.84,32.88,49780.0,28.1674,28.2017,28.1331,28.1674,49780.0
2022-03-29 10:15:00,32.88,32.99,32.87,32.93,54784.0,28.1674,28.2616,28.1588,28.2102,54784.0
2022-03-29 10:20:00,32.93,32.99,32.85,32.87,52448.0,28.2102,28.2616,28.1417,28.1588,52448.0
2022-03-29 10:25:00,32.87,32.96,32.84,32.95,71480.0,28.1588,28.2359,28.1331,28.2274,71480.0
2022-03-29 10:30:00,32.96,33.1,32.96,33.09,82022.0,28.2359,28.3559,28.2359,28.3473,82022.0
2022-03-29 10:35:00,33.09,33.17,33.08,33.16,80846.0,28.3473,28.4158,28.3387,28.4073,80846.0
2022-03-29 10:40:00,33.17,33.24,33.12,33.16,78128.0,28.4158,28.4758,28.373,28.4073,78128.0
2022-03-29 10:45:00,33.15,33.18,33.11,33.13,40561.0,28.3987,28.4244,28.3644,28.3816,40561.0
2022-03-29 10:50:00,33.13,33.13,33.06,33.1,40105.0,28.3816,28.3816,28.3216,28.3559,40105.0
2022-03-29 10:55:00,33.1,33.11,33.05,33.07,27965.0,28.3559,28.3644,28.313,28.3302,27965.0
2022-03-29 11:00:00,33.06,33.1,33.04,33.07,30093.0,28.3216,28.3559,28.3045,28.3302,30093.0
2022-03-29 11:05:00,33.07,33.09,33.01,33.04,28632.0,28.3302,28.3473,28.2788,28.3045,28632.0
2022-03-29 11:10:00,33.03,33.11,33.01,33.1,279457.0,28.2959,28.3644,28.2788,28.3559,279457.0
2022-03-29 11:15:00,33.11,33.12,33.05,33.09,135127.0,28.3644,28.373,28.313,28.3473,135127.0
2022-03-29 11:20:00,33.09,33.18,33.09,33.16,66959.0,28.3473,28.4244,28.3473,28.4073,66959.0
2022-03-29 11:25:00,33.16,33.21,33.15,33.2,67236.0,28.4073,28.4501,28.3987,28.4415,67236.0
2022-03-29 11:30:00,33.21,33.25,33.17,33.17,42338.0,28.4501,28.4844,28.4158,28.4158,42338.0
2022-03-29 11:35:00,33.18,33.2,33.14,33.18,24114.0,28.4244,28.4415,28.3901,28.4244,24114.0
2022-03-29 11:40:00,33.17,33.18,33.08,33.09,29555.0,28.4158,28.4244,28.3387,28.3473,29555.0
2022-03-29 11:45:00,33.08,33.15,33.08,33.15,39992.0,28.3387,28.3987,28.3387,28.3987,39992.0
2022-03-29 11:50:00,33.16,33.16,33.12,33.13,20593.0,28.4073,28.4073,28.373,28.3816,20593.0
2022-03-29 11:55:00,33.13,33.14,33.07,33.14,55024.0,28.3816,28.3901,28.3302,28.3901,55024.0
2022-03-29 12:00:00,33.14,33.19,33.06,33.07,49111.0,28.3901,28.433,28.3216,28.3302,49111.0
2022-03-29 12:05:00,33.07,33.09,33.03,33.07,121610.0,28.3302,28.3473,28.2959,28.3302,121610.0
2022-03-29 12:10:00,33.07,33.07,33.01,33.03,47617.0,28.3302,28.3302,28.2788,28.2959,47617.0
2022-03-29 12:15:00,33.03,33.07,33.01,33.07,24039.0,28.2959,28.3302,28.2788,28.3302,24039.0
2022-03-29 12:20:00,33.07,33.08,33.03,33.05,31034.0,28.3302,28.3387,28.2959,28.313,31034.0
2022-03-29 12:25:00,33.05,33.11,33.05,33.1,20059.0,28.313,28.3644,28.313,28.3559,20059.0
2022-03-29 12:30:00,33.09,33.15,33.09,33.13,48500.0,28.3473,28.3987,28.3473,28.3816,48500.0
2022-03-29 12:35:00,33.13,33.14,33.1,33.13,34020.0,28.3816,28.3901,28.3559,28.3816,34020.0
2022-03-29 12:40:00,33.13,33.18,33.12,33.16,54786.0,28.3816,28.4244,28.373,28.4073,54786.0
2022-03-29 12:45:00,33.16,33.19,33.13,33.17,80002.0,28.4073,28.433,28.3816,28.4158,80002.0
2022-03-29 12:50:00,33.16,33.19,33.13,33.13,53535.0,28.4073,28.433,28.3816,28.3816,53535.0
2022-03-29 12:55:00,33.14,33.16,33.11,33.12,23698.0,28.3901,28.4073,28.3644,28.373,23698.0
2022-03-29 13:00:00,33.12,33.14,33.08,33.09,23159.0,28.373,28.3901,28.3387,28.3473,23159.0
2022-03-29 13:05:00,33.09,33.16,33.09,33.14,26889.0,28.3473,28.4073,28.3473,28.3901,26889.0
2022-03-29 13:10:00,33.14,33.18,33.12,33.17,32614.0,28.3901,28.4244,28.373,28.4158,32614.0
2022-03-29 13:15:00,33.18,33.21,33.17,33.2,22902.0,28.4244,28.4501,28.4158,28.4415,22902.0
2022-03-29 13:20:00,33.2,33.23,33.17,33.18,33034.0,28.4415,28.4672,28.4158,28.4244,33034.0
2022-03-29 13:25:00,33.18,33.21,33.15,33.19,72026.0,28.4244,28.4501,28.3987,28.433,72026.0
2022-03-29 13:30:00,33.18,33.23,33.18,33.2,33243.0,28.4244,28.4672,28.4244,28.4415,33243.0
2022-03-29 13:35:00,33.21,33.29,33.2,33.29,96453.0,28.4501,28.5186,28.4415,28.5186,96453.0
2022-03-29 13:40:00,33.28,33.3,33.24,33.28,107165.0,28.5101,28.5272,28.4758,28.5101,107165.0
2022-03-29 13:45:00,33.29,33.31,33.27,33.3,52957.0,28.5186,28.5358,28.5015,28.5272,52957.0
2022-03-29 13:50:00,33.3,33.3,33.27,33.3,32351.0,28.5272,28.5272,28.5015,28.5272,32351.0
2022-03-29 13:55:00,33.31,33.39,33.3,33.39,86720.0,28.5358,28.6043,28.5272,28.6043,86720.0
2022-03-29 14:00:00,33.39,33.41,33.36,33.4,34053.0,28.6043,28.6214,28.5786,28.6129,34053.0
2022-03-29 14:05:00,33.4,33.43,33.38,33.39,68198.0,28.6129,28.6386,28.5957,28.6043,68198.0
2022-03-29 14:10:00,33.39,33.41,33.37,33.39,35772.0,28.6043,28.6214,28.5872,28.6043,35772.0
2022-03-29 14:15:00,33.38,33.42,33.37,33.4,44439.0,28.5957,28.63,28.5872,28.6129,44439.0
2022-03-29 14:20:00,33.39,33.42,33.37,33.41,39199.0,28.6043,28.63,28.5872,28.6214,39199.0
2022-03-29 14:25:00,33.4,33.41,33.36,33.4,43181.0,28.6129,28.6214,28.5786,28.6129,43181.0
2022-03-29 14:30:00,33.4,33.41,33.37,33.41,54983.0,28.6129,28.6214,28.5872,28.6214,54983.0
2022-03-29 14:35:00,33.4,33.41,33.37,33.39,46950.0,28.6129,28.6214,28.5872,28.6043,46950.0
2022-03-29 14:40:00,33.39,33.4,33.35,33.36,30065.0,28.6043,28.6129,28.57,28.5786,30065.0
2022-03-29 14:45:00,33.35,33.38,33.35,33.35,28987.0,28.57,28.5957,28.57,28.57,28987.0
2022-03-29 14:50:00,33.35,33.37,33.3,33.3,54257.0,28.57,28.5872,28.5272,28.5272,54257.0
2022-03-29 14:55:00,33.31,33.35,33.3,33.33,42868.0,28.5358,28.57,28.5272,28.5529,42868.0
2022-03-29 15:00:00,33.33,33.37,33.32,33.36,27323.0,28.5529,28.5872,28.5443,28.5786,27323.0
2022-03-29 15:05:00,33.36,33.43,33.35,33.42,31130.0,28.5786,28.6386,28.57,28.63,31130.0
2022-03-29 15:10:00,33.42,33.46,33.41,33.43,60102.0,28.63,28.6643,28.6214,28.6386,60102.0
2022-03-29 15:15:00,33.43,33.47,33.41,33.41,69073.0,28.6386,28.6728,28.6214,28.6214,69073.0
2022-03-29 15:20:00,33.41,33.42,33.37,33.38,39417.0,28.6214,28.63,28.5872,28.5957,39417.0
2022-03-29 15:25:00,33.37,33.4,33.36,33.39,48899.0,28.5872,28.6129,28.5786,28.6043,48899.0
2022-03-29 15:30:00,33.4,33.43,33.38,33.43,58801.0,28.6129,28.6386,28.5957,28.6386,58801.0
2022-03-29 15:35:00,33.43,33.47,33.41,33.43,77766.0,28.6386,28.6728,28.6214,28.6386,77766.0
2022-03-29 15:40:00,33.43,33.45,33.41,33.44,131946.0,28.6386,28.6557,28.6214,28.6471,131946.0
2022-03-29 15:45:00,33.45,33.49,33.44,33.48,116191.0,28.6557,28.69,28.6471,28.6814,116191.0
2022-03-29 15:50:00,33.49,33.52,33.47,33.49,234815.0,28.69,28.7157,28.6728,28.69,234815.0
2022-03-29 15:55:00,33.49,33.5,33.42,33.45,438675.0,28.69,28.6985,28.63,28.6557,438675.0
2022-03-30 09:30:00,33.63,33.83,33.58,33.7,268057.0,28.8099,28.9812,28.7671,28.8699,268057.0
2022-03-30 09:35:00,33.7,33.78,33.59,33.7,133547.0,28.8699,28.9384,28.7756,28.8699,133547.0
2022-03-30 09:40:00,33.7,33.75,33.54,33.56,120527.0,28.8699,28.9127,28.7328,28.7499,120527.0
2022-03-30 09:45:00,33.56,33.58,33.43,33.53,69912.0,28.7499,28.7671,28.6386,28.7242,69912.0
2022-03-30 09:50:00,33.52,33.61,33.47,33.61,121332.0,28.7157,28.7928,28.6728,28.7928,121332.0
2022-03-30 09:55:00,33.61,33.61,33.44,33.56,79658.0,28.7928,28.7928,28.6471,28.7499,79658.0
2022-03-30 10:00:00,33.57,33.63,33.48,33.5,68605.0,28.7585,28.8099,28.6814,28.6985,68605.0
2022-03-30 10:05:00,33.51,33.56,33.43,33.43,100365.0,28.7071,28.7499,28.6386,28.6386,100365.0
2022-03-30 10:10:00,33.44,33.53,33.41,33.48,59470.0,28.6471,28.7242,28.6214,28.6814,59470.0
2022-03-30 10:15:00,33.47,33.54,33.43,33.47,40513.0,28.6728,28.7328,28.6386,28.6728,40513.0
2022-03-30 10:20:00,33.46,33.5,33.39,33.41,57107.0,28.6643,28.6985,28.6043,28.6214,57107.0
2022-03-30 10:25:00,33.42,33.45,33.37,33.4,53392.0,28.63,28.6557,28.5872,28.6129,53392.0
2022-03-30 10:30:00,33.39,33.45,33.36,33.44,75395.0,28.6043,28.6557,28.5786,28.6471,75395.0
2022-03-30 10:35:00,33.44,33.53,33.43,33.47,61009.0,28.6471,28.7242,28.6386,28.6728,61009.0
2022-03-30 10:40:00,33.48,33.55,33.48,33.49,83874.0,28.6814,28.7414,28.6814,28.69,83874.0
2022-03-30 10:45:00,33.5,33.58,33.49,33.56,51691.0,28.6985,28.7671,28.69,28.7499,51691.0
2022-03-30 10:50:00,33.56,33.63,33.56,33.63,81134.0,28.7499,28.8099,28.7499,28.8099,81134.0
2022-03-30 10:55:00,33.64,33.65,33.6,33.62,98143.0,28.8185,28.827,28.7842,28.8013,98143.0
2022-03-30 11:00:00,33.62,33.64,33.59,33.61,97225.0,28.8013,28.8185,28.7756,28.7928,97225.0
2022-03-30 11:05:00,33.61,33.62,33.55,33.55,38043.0,28.7928,28.8013,28.7414,28.7414,38043.0
2022-03-30 11:10:00,33.55,33.56,33.49,33.51,54002.0,28.7414,28.7499,28.69,28.7071,54002.0
2022-03-30 11:15:00,33.51,33.53,33.48,33.51,38169.0,28.7071,28.7242,28.6814,28.7071,38169.0
2022-03-30 11:20:00,33.51,33.52,33.41,33.45,34936.0,28.7071,28.7157,28.6214,28.6557,34936.0
2022-03-30 11:25:00,33.45,33.51,33.43,33.51,46967.0,28.6557,28.7071,28.6386,28.7071,46967.0
2022-03-30 11:30:00,33.51,33.54,33.48,33.48,20614.0,28.7071,28.7328,28.6814,28.6814,20614.0
2022-03-30 11:35:00,33.48,33.51,33.44,33.51,42917.0,28.6814,28.7071,28.6471,28.7071,42917.0
2022-03-30 11:40:00,33.5,33.53,33.5,33.52,22956.0,28.6985,28.7242,28.6985,28.7157,22956.0
2022-03-30 11:45:00,33.51,33.53,33.49,33.52,25419.0,28.7071,28.7242,28.69,28.7157,25419.0
2022-03-30 11:50:00,33.52,33.57,33.52,33.54,63456.0,28.7157,28.7585,28.7157,28.7328,63456.0
2022-03-30 11:55:00,33.54,33.54,33.45,33.47,37612.0,28.7328,28.7328,28.6557,28.6728,37612.0
2022-03-30 12:00:00,33.47,33.5,33.45,33.47,27821.0,28.6728,28.6985,28.6557,28.6728,27821.0
2022-03-30 12:05:00,33.47,33.47,33.44,33.45,37166.0,28.6728,28.6728,28.6471,28.6557,37166.0
2022-03-30 12:10:00,33.45,33.45,33.4,33.42,21144.0,28.6557,28.6557,28.6129,28.63,21144.0
2022-03-30 12:15:00,33.43,33.47,33.43,33.47,27504.0,28.6386,28.6728,28.6386,28.6728,27504.0
2022-03-30 12:20:00,33.47,33.49,33.44,33.44,25372.0,28.6728,28.69,28.6471,28.6471,25372.0
2022-03-30 12:25:00,33.44,33.44,33.39,33.4,47459.0,28.6471,28.6471,28.6043,28.6129,47459.0
2022-03-30 12:30:00,33.4,33.41,33.38,33.4,29601.0,28.6129,28.6214,28.5957,28.6129,29601.0
2022-03-30 12:35:00,33.4,33.4,33.33,33.34,39585.0,28.6129,28.6129,28.5529,28.5615,39585.0
2022-03-30 12:40:00,33.33,33.34,33.28,33.28,40121.0,28.5529,28.5615,28.5101,28.5101,40121.0
2022-03-30 12:45:00,33.29,33.33,33.28,33.33,52583.0,28.5186,28.5529,28.5101,28.5529,52583.0
2022-03-30 12:50:00,33.32,33.32,33.31,33.31,9292.0,28.5443,28.5443,28.5358,28.5358,9292.0
2022-03-30 12:55:00,33.31,33.33,33.3,33.32,58984.0,28.5358,28.5529,28.5272,28.5443,58984.0
2022-03-30 13:00:00,33.33,33.34,33.3,33.3,31099.0,28.5529,28.5615,28.5272,28.5272,31099.0
2022-03-30 13:05:00,33.3,33.34,33.27,33.33,38310.0,28.5272,28.5615,28.5015,28.5529,38310.0
2022-03-30 13:10:00,33.33,33.34,33.31,33.34,19301.0,28.5529,28.5615,28.5358,28.5615,19301.0
2022-03-30 13:15:00,33.34,33.36,33.33,33.36,37349.0,28.5615,28.5786,28.5529,28.5786,37349.0
2022-03-30 13:20:00,33.35,33.36,33.33,33.34,21725.0,28.57,28.5786,28.5529,28.5615,21725.0
2022-03-30 13:25:00,33.34,33.34,33.3,33.3,31633.0,28.5615,28.5615,28.5272,28.5272,31633.0
2022-03-30 13:30:00,33.31,33.36,33.29,33.35,47986.0,28.5358,28.5786,28.5186,28.57,47986.0
2022-03-30 13:35:00,33.34,33.35,33.33,33.35,27319.0,28.5615,28.57,28.5529,28.57,27319.0
2022-03-30 13:40:00,33.34,33.36,33.32,33.33,34972.0,28.5615,28.5786,28.5443,28.5529,34972.0
2022-03-30 13:45:00,33.34,33.37,33.33,33.35,52930.0,28.5615,28.5872,28.5529,28.57,52930.0
2022-03-30 13:50:00,33.34,33.34,33.31,33.33,39779.0,28.5615,28.5615,28.5358,28.5529,39779.0
2022-03-30 13:55:00,33.33,33.42,33.32,33.41,57191.0,28.5529,28.63,28.5443,28.6214,57191.0
2022-03-30 14:00:00,33.41,33.44,33.4,33.43,38805.0,28.6214,28.6471,28.6129,28.6386,38805.0
2022-03-30 14:05:00,33.42,33.46,33.41,33.45,26227.0,28.63,28.6643,28.6214,28.6557,26227.0
2022-03-30 14:10:00,33.45,33.45,33.42,33.44,56494.0,28.6557,28.6557,28.63,28.6471,56494.0
2022-03-30 14:15:00,33.45,33.45,33.41,33.44,24791.0,28.6557,28.6557,28.6214,28.6471,24791.0
2022-03-30 14:20:00,33.44,33.5,33.43,33.5,89300.0,28.6471,28.6985,28.6386,28.6985,89300.0
2022-03-30 14:25:00,33.5,33.52,33.48,33.5,119005.0,28.6985,28.7157,28.6814,28.6985,119005.0
2022-03-30 14:30:00,33.5,33.51,33.49,33.5,32709.0,28.6985,28.7071,28.69,28.6985,32709.0
2022-03-30 14:35:00,33.5,33.5,33.47,33.49,71053.0,28.6985,28.6985,28.6728,28.69,71053.0
2022-03-30 14:40:00,33.5,33.5,33.44,33.45,63715.0,28.6985,28.6985,28.6471,28.6557,63715.0
2022-03-30 14:45:00,33.45,33.47,33.42,33.43,41121.0,28.6557,28.6728,28.63,28.6386,41121.0
2022-03-30 14:50:00,33.42,33.46,33.41,33.46,74793.0,28.63,28.6643,28.6214,28.6643,74793.0
2022-03-30 14:55:00,33.46,33.5,33.45,33.49,66824.0,28.6643,28.6985,28.6557,28.69,66824.0
2022-03-30 15:00:00,33.49,33.5,33.47,33.49,271602.0,28.69,28.6985,28.6728,28.69,271602.0
2022-03-30 15:05:00,33.5,33.55,33.49,33.54,167667.0,28.6985,28.7414,28.69,28.7328,167667.0
2022-03-30 15:10:00,33.54,33.61,33.52,33.61,75202.0,28.7328,28.7928,28.7157,28.7928,75202.0
2022-03-30 15:15:00,33.6,33.62,33.52,33.52,80142.0,28.7842,28.8013,28.7157,28.7157,80142.0
2022-03-30 15:20:00,33.52,33.55,33.52,33.52,42442.0,28.7157,28.7414,28.7157,28.7157,42442.0
2022-03-30 15:25:00,33.52,33.54,33.51,33.52,98225.0,28.7157,28.7328,28.7071,28.7157,98225.0
2022-03-30 15:30:00,33.51,33.53,33.47,33.52,124343.0,28.7071,28.7242,28.6728,28.7157,124343.0
2022-03-30 15:35:00,33.51,33.55,33.49,33.5,183149.0,28.7071,28.7414,28.69,28.6985,183149.0
2022-03-30 15:40:00,33.5,33.5,33.43,33.48,148701.0,28.6985,28.6985,28.6386,28.6814,148701.0
2022-03-30 15:45:00,33.48,33.54,33.47,33.51,242835.0,28.6814,28.7328,28.6728,28.7071,242835.0
2022-03-30 15:50:00,33.51,33.51,33.45,33.5,277655.0,28.7071,28.7071,28.6557,28.6985,277655.0
2022-03-30 15:55:00,33.5,33.66,33.5,33.65,626779.0,28.6985,28.8356,28.6985,28.827,626779.0
2022-03-31 09:30:00,33.46,33.69,33.36,33.64,150162.0,28.6643,28.8613,28.5786,28.8185,150162.0
2022-03-31 09:35:00,33.63,33.79,33.6,33.78,63116.0,28.8099,28.947,28.7842,28.9384,63116.0
2022-03-31 09:40:00,33.77,33.84,33.74,33.76,52384.0,28.9298,28.9898,28.9041,28.9213,52384.0
2022-03-31 09:45:00,33.76,33.81,33.71,33.8,129751.0,28.9213,28.9641,28.8784,28.9555,129751.0
2022-03-31 09:50:00,33.78,33.88,33.71,33.73,72655.0,28.9384,29.0241,28.8784,28.8956,72655.0
2022-03-31 09:55:00,33.73,33.8,33.73,33.77,66351.0,28.8956,28.9555,28.8956,28.9298,66351.0
2022-03-31 10:00:00,33.76,33.8,33.73,33.76,65772.0,28.9213,28.9555,28.8956,28.9213,65772.0
2022-03-31 10:05:00,33.76,33.78,33.69,33.7,59726.0,28.9213,28.9384,28.8613,28.8699,59726.0
2022-03-31 10:10:00,33.7,33.72,33.63,33.66,28825.0,28.8699,28.887,28.8099,28.8356,28825.0
2022-03-31 10:15:00,33.66,33.72,33.65,33.68,42986.0,28.8356,28.887,28.827,28.8527,42986.0
2022-03-31 10:20:00,33.68,33.73,33.66,33.68,28325.0,28.8527,28.8956,28.8356,28.8527,28325.0
2022-03-31 10:25:00,33.67,33.74,33.65,33.72,29349.0,28.8442,28.9041,28.827,28.887,29349.0
2022-03-31 10:30:00,33.73,33.78,33.71,33.75,38124.0,28.8956,28.9384,28.8784,28.9127,38124.0
2022-03-31 10:35:00,33.75,33.82,33.75,33.82,34970.0,28.9127,28.9727,28.9127,28.9727,34970.0
2022-03-31 10:40:00,33.82,33.82,33.79,33.8,28024.0,28.9727,28.9727,28.947,28.9555,28024.0
2022-03-31 10:45:00,33.81,33.81,33.74,33.77,52354.0,28.9641,28.9641,28.9041,28.9298,52354.0
2022-03-31 10:50:00,33.75,33.79,33.72,33.79,30287.0,28.9127,28.947,28.887,28.947,30287.0
2022-03-31 10:55:00,33.79,33.89,33.78,33.89,43013.0,28.947,29.0326,28.9384,29.0326,43013.0
2022-03-31 11:00:00,33.89,33.93,33.87,33.87,48626.0,29.0326,29.0669,29.0155,29.0155,48626.0
2022-03-31 11:05:00,33.88,33.93,33.85,33.92,56914.0,29.0241,29.0669,28.9984,29.0583,56914.0
2022-03-31 11:10:00,33.92,33.94,33.9,33.93,35574.0,29.0583,29.0755,29.0412,29.0669,35574.0
2022-03-31 11:15:00,33.93,33.99,33.9,33.98,165386.0,29.0669,29.1183,29.0412,29.1097,165386.0
2022-03-31 11:20:00,33.98,33.99,33.92,33.97,119301.0,29.1097,29.1183,29.0583,29.1012,119301.0
2022-03-31 11:25:00,33.97,34.01,33.95,33.95,116400.0,29.1012,29.1354,29.084,29.084,116400.0
2022-03-31 11:30:00,33.95,33.96,33.9,33.91,35743.0,29.084,29.0926,29.0412,29.0498,35743.0
2022-03-31 11:35:00,33.91,33.91,33.86,33.89,67037.0,29.0498,29.0498,29.0069,29.0326,67037.0
2022-03-31 11:40:00,33.89,33.96,33.87,33.95,42342.0,29.0326,29.0926,29.0155,29.084,42342.0
2022-03-31 11:45:00,33.95,33.96,33.89,33.91,53528.0,29.084,29.0926,29.0326,29.0498,53528.0
2022-03-31 11:50:00,33.9,33.92,33.88,33.89,28419.0,29.0412,29.0583,29.0241,29.0326,28419.0
2022-03-31 11:55:00,33.89,33.92,33.88,33.89,48348.0,29.0326,29.0583,29.0241,29.0326,48348.0
2022-03-31 12:00:00,33.89,33.9,33.87,33.9,34466.0,29.0326,29.0412,29.0155,29.0412,34466.0
2022-03-31 12:05:00,33.9,33.9,33.88,33.9,15500.0,29.0412,29.0412,29.0241,29.0412,15500.0
2022-03-31 12:10:00,33.9,33.97,33.89,33.95,35135.0,29.0412,29.1012,29.0326,29.084,35135.0
2022-03-31 12:15:00,33.95,33.97,33.93,33.97,25200.0,29.084,29.1012,29.0669,29.1012,25200.0
2022-03-31 12:20:00,33.97,33.99,33.96,33.98,47595.0,29.1012,29.1183,29.0926,29.1097,47595.0
2022-03-31 12:25:00,33.98,33.98,33.95,33.96,55702.0,29.1097,29.1097,29.084,29.0926,55702.0
2022-03-31 12:30:00,33.96,33.98,33.95,33.97,32096.0,29.0926,29.1097,29.084,29.1012,32096.0
2022-03-31 12:35:00,33.97,34.01,33.96,33.98,45979.0,29.1012,29.1354,29.0926,29.1097,45979.0
2022-03-31 12:40:00,33.98,34.0,33.95,33.98,43070.0,29.1097,29.1269,29.084,29.1097,43070.0
2022-03-31 12:45:00,33.98,34.0,33.97,33.98,32467.0,29.1097,29.1269,29.1012,29.1097,32467.0
2022-03-31 12:50:00,33.98,33.98,33.96,33.98,32914.0,29.1097,29.1097,29.0926,29.1097,32914.0
2022-03-31 12:55:00,33.97,34.01,33.97,34.0,61623.0,29.1012,29.1354,29.1012,29.1269,61623.0
2022-03-31 13:00:00,34.0,34.02,33.98,33.98,56762.0,29.1269,29.144,29.1097,29.1097,56762.0
2022-03-31 13:05:00,33.98,34.02,33.95,33.95,71114.0,29.1097,29.144,29.084,29.084,71114.0
2022-03-31 13:10:00,33.95,33.99,33.94,33.98,76690.0,29.084,29.1183,29.0755,29.1097,76690.0
2022-03-31 13:15:00,33.98,33.98,33.9,33.92,115695.0,29.1097,29.1097,29.0412,29.0583,115695.0
2022-03-31 13:20:00,33.93,33.98,33.92,33.95,25884.0,29.0669,29.1097,29.0583,29.084,25884.0
2022-03-31 13:25:00,33.95,33.98,33.94,33.95,22094.0,29.084,29.1097,29.0755,29.084,22094.0
2022-03-31 13:30:00,33.95,33.98,33.93,33.94,36565.0,29.084,29.1097,29.0669,29.0755,36565.0
2022-03-31 13:35:00,33.94,33.97,33.92,33.95,60272.0,29.0755,29.1012,29.0583,29.084,60272.0
2022-03-31 13:40:00,33.94,33.98,33.94,33.97,20226.0,29.0755,29.1097,29.0755,29.1012,20226.0
2022-03-31 13:45:00,33.97,33.98,33.96,33.97,22006.0,29.1012,29.1097,29.0926,29.1012,22006.0
2022-03-31 13:50:00,33.97,33.99,33.96,33.98,42705.0,29.1012,29.1183,29.0926,29.1097,42705.0
2022-03-31 13:55:00,33.98,34.0,33.96,33.98,22864.0,29.1097,29.1269,29.0926,29.1097,22864.0
2022-03-31 14:00:00,33.96,33.98,33.89,33.89,83125.0,29.0926,29.1097,29.0326,29.0326,83125.0
2022-03-31 14:05:00,33.9,33.92,33.86,33.88,59103.0,29.0412,29.0583,29.0069,29.0241,59103.0
2022-03-31 14:10:00,33.88,33.89,33.86,33.87,44581.0,29.0241,29.0326,29.0069,29.0155,44581.0
2022-03-31 14:15:00,33.87,33.87,33.78,33.78,79580.0,29.0155,29.0155,28.9384,28.9384,79580.0
2022-03-31 14:20:00,33.79,33.83,33.78,33.8,61963.0,28.947,28.9812,28.9384,28.9555,61963.0
2022-03-31 14:25:00,33.8,33.81,33.73,33.73,40368.0,28.9555,28.9641,28.8956,28.8956,40368.0
2022-03-31 14:30:00,33.73,33.77,33.72,33.75,40905.0,28.8956,28.9298,28.887,28.9127,40905.0
2022-03-31 14:35:00,33.75,33.77,33.71,33.72,41676.0,28.9127,28.9298,28.8784,28.887,41676.0
2022-03-31 14:40:00,33.71,33.73,33.64,33.66,57036.0,28.8784,28.8956,28.8185,28.8356,57036.0
2022-03-31 14:45:00,33.65,33.69,33.64,33.68,76697.0,28.827,28.8613,28.8185,28.8527,76697.0
2022-03-31 14:50:00,33.67,33.69,33.65,33.65,44886.0,28.8442,28.8613,28.827,28.827,44886.0
2022-03-31 14:55:00,33.66,33.69,33.65,33.69,98885.0,28.8356,28.8613,28.827,28.8613,98885.0
2022-03-31 15:00:00,33.69,33.74,33.68,33.7,52935.0,28.8613,28.9041,28.8527,28.8699,52935.0
2022-03-31 15:05:00,33.7,33.73,33.68,33.72,30425.0,28.8699,28.8956,28.8527,28.887,30425.0
2022-03-31 15:10:00,33.72,33.77,33.71,33.76,33464.0,28.887,28.9298,28.8784,28.9213,33464.0
2022-03-31 15:15:00,33.76,33.79,33.74,33.79,63610.0,28.9213,28.947,28.9041,28.947,63610.0
2022-03-31 15:20:00,33.79,33.82,33.78,33.79,68856.0,28.947,28.9727,28.9384,28.947,68856.0
2022-03-31 15:25:00,33.79,33.81,33.77,33.79,53333.0,28.947,28.9641,28.9298,28.947,53333.0
2022-03-31 15:30:00,33.78,33.79,33.71,33.73,85267.0,28.9384,28.947,28.8784,28.8956,85267.0
2022-03-31 15:35:00,33.72,33.76,33.68,33.69,93648.0,28.887,28.9213,28.8527,28.8613,93648.0
2022-03-31 15:40:00,33.69,33.69,33.55,33.55,133934.0,28.8613,28.8613,28.7414,28.7414,133934.0
2022-03-31 15:45:00,33.55,33.57,33.46,33.47,321360.0,28.7414,28.7585,28.6643,28.6728,321360.0
2022-03-31 15:50:00,33.46,33.51,33.45,33.51,327430.0,28.6643,28.7071,28.6557,28.7071,327430.0
2022-03-31 15:55:00,33.5,33.52,33.41,33.41,658124.0,28.6985,28.7157,28.6214,28.6214,658124.0
2022-04-01 09:30:00,33.47,33.63,33.44,33.63,151677.0,28.6728,28.8099,28.6471,28.8099,151677.0
2022-04-01 09:35:00,33.64,33.8,33.59,33.73,104013.0,28.8185,28.9555,28.7756,28.8956,104013.0
2022-04-01 09:40:00,33.73,33.83,33.73,33.77,75182.0,28.8956,28.9812,28.8956,28.9298,75182.0
2022-04-01 09:45:00,33.77,33.89,33.76,33.85,57264.0,28.9298,29.0326,28.9213,28.9984,57264.0
2022-04-01 09:50:00,33.86,33.93,33.81,33.81,66162.0,29.0069,29.0669,28.9641,28.9641,66162.0
2022-04-01 09:55:00,33.8,33.85,33.72,33.82,28399.0,28.9555,28.9984,28.887,28.9727,28399.0
2022-04-01 10:00:00,33.82,33.9,33.8,33.86,46536.0,28.9727,29.0412,28.9555,29.0069,46536.0
2022-04-01 10:05:00,33.85,33.88,33.79,33.88,31362.0,28.9984,29.0241,28.947,29.0241,31362.0
2022-04-01 10:10:00,33.89,33.91,33.84,33.88,36199.0,29.0326,29.0498,28.9898,29.0241,36199.0
2022-04-01 10:15:00,33.87,33.87,33.77,33.79,52433.0,29.0155,29.0155,28.9298,28.947,52433.0
2022-04-01 10:20:00,33.79,33.81,33.71,33.72,41425.0,28.947,28.9641,28.8784,28.887,41425.0
2022-04-01 10:25:00,33.73,33.76,33.69,33.71,74869.0,28.8956,28.9213,28.8613,28.8784,74869.0
2022-04-01 10:30:00,33.71,33.75,33.69,33.73,46485.0,28.8784,28.9127,28.8613,28.8956,46485.0
2022-04-01 10:35:00,33.73,33.76,33.71,33.73,71474.0,28.8956,28.9213,28.8784,28.8956,71474.0
2022-04-01 10:40:00,33.73,33.77,33.68,33.7,51150.0,28.8956,28.9298,28.8527,28.8699,51150.0
2022-04-01 10:45:00,33.7,33.71,33.67,33.69,33260.0,28.8699,28.8784,28.8442,28.8613,33260.0
2022-04-01 10:50:00,33.69,33.74,33.68,33.71,62148.0,28.8613,28.9041,28.8527,28.8784,62148.0
2022-04-01 10:55:00,33.72,33.72,33.58,33.6,61831.0,28.887,28.887,28.7671,28.7842,61831.0
2022-04-01 11:00:00,33.6,33.66,33.58,33.6,24081.0,28.7842,28.8356,28.7671,28.7842,24081.0
2022-04-01 11:05:00,33.61,33.69,33.61,33.68,59562.0,28.7928,28.8613,28.7928,28.8527,59562.0
2022-04-01 11:10:00,33.68,33.72,33.67,33.71,43958.0,28.8527,28.887,28.8442,28.8784,43958.0
2022-04-01 11:15:00,33.72,33.74,33.68,33.7,24452.0,28.887,28.9041,28.8527,28.8699,24452.0
2022-04-01 11:20:00,33.7,33.74,33.68,33.74,38047.0,28.8699,28.9041,28.8527,28.9041,38047.0
2022-04-01 11:25:00,33.74,33.78,33.72,33.76,43387.0,28.9041,28.9384,28.887,28.9213,43387.0
2022-04-01 11:30:00,33.75,33.78,33.71,33.77,24547.0,28.9127,28.9384,28.8784,28.9298,24547.0
2022-04-01 11:35:00,33.77,33.77,33.73,33.76,25279.0,28.9298,28.9298,28.8956,28.9213,25279.0
2022-04-01 11:40:00,33.75,33.77,33.72,33.74,29264.0,28.9127,28.9298,28.887,28.9041,29264.0
2022-04-01 11:45:00,33.74,33.75,33.7,33.72,20859.0,28.9041,28.9127,28.8699,28.887,20859.0
2022-04-01 11:50:00,33.72,33.76,33.7,33.75,27184.0,28.887,28.9213,28.8699,28.9127,27184.0
2022-04-01 11:55:00,33.74,33.75,33.7,33.7,34682.0,28.9041,28.9127,28.8699,28.8699,34682.0
2022-04-01 12:00:00,33.7,33.76,33.7,33.72,36717.0,28.8699,28.9213,28.8699,28.887,36717.0
2022-04-01 12:05:00,33.72,33.72,33.67,33.7,47854.0,28.887,28.887,28.8442,28.8699,47854.0
2022-04-01 12:10:00,33.7,33.7,33.68,33.69,14248.0,28.8699,28.8699,28.8527,28.8613,14248.0
2022-04-01 12:15:00,33.69,33.7,33.66,33.69,17411.0,28.8613,28.8699,28.8356,28.8613,17411.0
2022-04-01 12:20:00,33.7,33.71,33.66,33.68,23146.0,28.8699,28.8784,28.8356,28.8527,23146.0
2022-04-01 12:25:00,33.68,33.73,33.67,33.7,16702.0,28.8527,28.8956,28.8442,28.8699,16702.0
2022-04-01 12:30:00,33.7,33.7,33.61,33.61,24392.0,28.8699,28.8699,28.7928,28.7928,24392.0
2022-04-01 12:35:00,33.62,33.65,33.6,33.64,20353.0,28.8013,28.827,28.7842,28.8185,20353.0
2022-04-01 12:40:00,33.63,33.67,33.61,33.67,19198.0,28.8099,28.8442,28.7928,28.8442,19198.0
2022-04-01 12:45:00,33.66,33.68,33.64,33.65,39849.0,28.8356,28.8527,28.8185,28.827,39849.0
2022-04-01 12:50:00,33.64,33.67,33.64,33.66,18442.0,28.8185,28.8442,28.8185,28.8356,18442.0
2022-04-01 12:55:00,33.66,33.68,33.64,33.65,54464.0,28.8356,28.8527,28.8185,28.827,54464.0
2022-04-01 13:00:00,33.65,33.66,33.63,33.65,22738.0,28.827,28.8356,28.8099,28.827,22738.0
2022-04-01 13:05:00,33.65,33.67,33.64,33.66,25138.0,28.827,28.8442,28.8185,28.8356,25138.0
2022-04-01 13:10:00,33.66,33.66,33.63,33.65,13828.0,28.8356,28.8356,28.8099,28.827,13828.0
2022-04-01 13:15:00,33.65,33.65,33.59,33.59,18179.0,28.827,28.827,28.7756,28.7756,18179.0
2022-04-01 13:20:00,33.59,33.62,33.58,33.61,38705.0,28.7756,28.8013,28.7671,28.7928,38705.0
2022-04-01 13:25:00,33.61,33.62,33.58,33.6,23398.0,28.7928,28.8013,28.7671,28.7842,23398.0
2022-04-01 13:30:00,33.6,33.61,33.55,33.59,40856.0,28.7842,28.7928,28.7414,28.7756,40856.0
2022-04-01 13:35:00,33.59,33.65,33.59,33.62,59813.0,28.7756,28.827,28.7756,28.8013,59813.0
2022-04-01 13:40:00,33.62,33.62,33.58,33.58,26365.0,28.8013,28.8013,28.7671,28.7671,26365.0
2022-04-01 13:45:00,33.58,33.64,33.58,33.62,31289.0,28.7671,28.8185,28.7671,28.8013,31289.0
2022-04-01 13:50:00,33.61,33.69,33.61,33.69,38583.0,28.7928,28.8613,28.7928,28.8613,38583.0
2022-04-01 13:55:00,33.68,33.73,33.66,33.71,52851.0,28.8527,28.8956,28.8356,28.8784,52851.0
2022-04-01 14:00:00,33.72,33.8,33.71,33.79,44082.0,28.887,28.9555,28.8784,28.947,44082.0
2022-04-01 14:05:00,33.79,33.81,33.78,33.79,22472.0,28.947,28.9641,28.9384,28.947,22472.0
2022-04-01 14:10:00,33.79,33.81,33.78,33.79,16921.0,28.947,28.9641,28.9384,28.947,16921.0
2022-04-01 14:15:00,33.8,33.84,33.78,33.78,49705.0,28.9555,28.9898,28.9384,28.9384,49705.0
2022-04-01 14:20:00,33.79,33.81,33.74,33.78,55619.0,28.947,28.9641,28.9041,28.9384,55619.0
2022-04-01 14:25:00,33.78,33.81,33.77,33.8,63731.0,28.9384,28.9641,28.9298,28.9555,63731.0
2022-04-01 14:30:00,33.81,33.84,33.8,33.82,52407.0,28.9641,28.9898,28.9555,28.9727,52407.0
2022-04-01 14:35:00,33.82,33.84,33.8,33.83,24631.0,28.9727,28.9898,28.9555,28.9812,24631.0
2022-04-01 14:40:00,33.83,33.84,33.8,33.82,22636.0,28.9812,28.9898,28.9555,28.9727,22636.0
2022-04-01 14:45:00,33.82,33.83,33.77,33.77,82810.0,28.9727,28.9812,28.9298,28.9298,82810.0
2022-04-01 14:50:00,33.78,33.78,33.74,33.77,50659.0,28.9384,28.9384,28.9041,28.9298,50659.0
2022-04-01 14:55:00,33.77,33.77,33.72,33.76,57771.0,28.9298,28.9298,28.887,28.9213,57771.0
2022-04-01 15:00:00,33.75,33.78,33.73,33.76,62227.0,28.9127,28.9384,28.8956,28.9213,62227.0
2022-04-01 15:05:00,33.76,33.77,33.72,33.73,48938.0,28.9213,28.9298,28.887,28.8956,48938.0
2022-04-01 15:10:00,33.73,33.76,33.72,33.75,55554.0,28.8956,28.9213,28.887,28.9127,55554.0
2022-04-01 15:15:00,33.75,33.77,33.73,33.76,50534.0,28.9127,28.9298,28.8956,28.9213,50534.0
2022-04-01 15:20:00,33.75,33.8,33.73,33.8,70417.0,28.9127,28.9555,28.8956,28.9555,70417.0
2022-04-01 15:25:00,33.8,33.82,33.79,33.8,37227.0,28.9555,28.9727,28.947,28.9555,37227.0
2022-04-01 15:30:00,33.8,33.81,33.75,33.79,56290.0,28.9555,28.9641,28.9127,28.947,56290.0
2022-04-01 15:35:00,33.79,33.79,33.74,33.75,114306.0,28.947,28.947,28.9041,28.9127,114306.0
2022-04-01 15:40:00,33.75,33.78,33.74,33.75,100102.0,28.9127,28.9384,28.9041,28.9127,100102.0
2022-04-01 15:45:00,33.75,33.8,33.74,33.8,163476.0,28.9127,28.9555,28.9041,28.9555,163476.0
2022-04-01 15:50:00,33.8,33.86,33.77,33.82,239528.0,28.9555,29.0069,28.9298,28.9727,239528.0
2022-04-01 15:55:00,33.83,33.86,33.81,33.83,322297.0,28.9812,29.0069,28.9641,28.9812,322297.0
2022-04-04 09:30:00,34.0,34.04,33.86,33.9,172854.0,29.1269,29.1611,29.0069,29.0412,172854.0
2022-04-04 09:35:00,33.9,33.91,33.59,33.6,128716.0,29.0412,29.0498,28.7756,28.7842,128716.0
2022-04-04 09:40:00,33.61,33.75,33.57,33.6,54973.0,28.7928,28.9127,28.7585,28.7842,54973.0
2022-04-04 09:45:00,33.59,33.62,33.51,33.55,55228.0,28.7756,28.8013,28.7071,28.7414,55228.0
2022-04-04 09:50:00,33.55,33.72,33.51,33.7,62067.0,28.7414,28.887,28.7071,28.8699,62067.0
2022-04-04 09:55:00,33.72,33.76,33.65,33.69,31477.0,28.887,28.9213,28.827,28.8613,31477.0
2022-04-04 10:00:00,33.7,33.82,33.68,33.8,46135.0,28.8699,28.9727,28.8527,28.9555,46135.0
2022-04-04 10:05:00,33.79,33.84,33.74,33.77,32016.0,28.947,28.9898,28.9041,28.9298,32016.0
2022-04-04 10:10:00,33.77,33.77,33.66,33.7,31685.0,28.9298,28.9298,28.8356,28.8699,31685.0
2022-04-04 10:15:00,33.7,33.72,33.6,33.68,23242.0,28.8699,28.887,28.7842,28.8527,23242.0
2022-04-04 10:20:00,33.69,33.78,33.68,33.77,33747.0,28.8613,28.9384,28.8527,28.9298,33747.0
2022-04-04 10:25:00,33.77,33.82,33.74,33.8,49440.0,28.9298,28.9727,28.9041,28.9555,49440.0
2022-04-04 10:30:00,33.79,33.88,33.77,33.84,38619.0,28.947,29.0241,28.9298,28.9898,38619.0
2022-04-04 10:35:00,33.83,33.84,33.74,33.77,32686.0,28.9812,28.9898,28.9041,28.9298,32686.0
2022-04-04 10:40:00,33.77,33.81,33.73,33.74,19984.0,28.9298,28.9641,28.8956,28.9041,19984.0
2022-04-04 10:45:00,33.74,33.81,33.73,33.79,25101.0,28.9041,28.9641,28.8956,28.947,25101.0
2022-04-04 10:50:00,33.78,33.78,33.73,33.75,25873.0,28.9384,28.9384,28.8956,28.9127,25873.0
2022-04-04 10:55:00,33.75,33.77,33.73,33.75,32544.0,28.9127,28.9298,28.8956,28.9127,32544.0
2022-04-04 11:00:00,33.74,33.77,33.72,33.73,51333.0,28.9041,28.9298,28.887,28.8956,51333.0
2022-04-04 11:05:00,33.72,33.76,33.68,33.75,25603.0,28.887,28.9213,28.8527,28.9127,25603.0
2022-04-04 11:10:00,33.75,33.75,33.66,33.69,43658.0,28.9127,28.9127,28.8356,28.8613,43658.0
2022-04-04 11:15:00,33.69,33.73,33.68,33.73,35904.0,28.8613,28.8956,28.8527,28.8956,35904.0
2022-04-04 11:20:00,33.73,33.75,33.7,33.72,19005.0,28.8956,28.9127,28.8699,28.887,19005.0
2022-04-04 11:25:00,33.72,33.73,33.69,33.7,25775.0,28.887,28.8956,28.8613,28.8699,25775.0
2022-04-04 11:30:00,33.7,33.76,33.69,33.75,31106.0,28.8699,28.9213,28.8613,28.9127,31106.0
2022-04-04 11:35:00,33.75,33.77,33.71,33.75,30671.0,28.9127,28.9298,28.8784,28.9127,30671.0
2022-04-04 11:40:00,33.74,33.75,33.69,33.7,47244.0,28.9041,28.9127,28.8613,28.8699,47244.0
2022-04-04 11:45:00,33.71,33.76,33.69,33.7,50748.0,28.8784,28.9213,28.8613,28.8699,50748.0
2022-04-04 11:50:00,33.7,33.75,33.69,33.75,74200.0,28.8699,28.9127,28.8613,28.9127,74200.0
2022-04-04 11:55:00,33.76,33.81,33.75,33.8,28862.0,28.9213,28.9641,28.9127,28.9555,28862.0
2022-04-04 12:00:00,33.8,33.81,33.76,33.78,21919.0,28.9555,28.9641,28.9213,28.9384,21919.0
2022-04-04 12:05:00,33.78,33.8,33.75,33.79,15823.0,28.9384,28.9555,28.9127,28.947,15823.0
2022-04-04 12:10:00,33.78,33.84,33.77,33.83,58296.0,28.9384,28.9898,28.9298,28.9812,58296.0
2022-04-04 12:15:00,33.83,33.85,33.81,33.82,38234.0,28.9812,28.9984,28.9641,28.9727,38234.0
2022-04-04 12:20:00,33.82,33.83,33.73,33.73,77562.0,28.9727,28.9812,28.8956,28.8956,77562.0
2022-04-04 12:25:00,33.73,33.76,33.72,33.75,37721.0,28.8956,28.9213,28.887,28.9127,37721.0
2022-04-04 12:30:00,33.76,33.76,33.71,33.75,23158.0,28.9213,28.9213,28.8784,28.9127,23158.0
2022-04-04 12:35:00,33.74,33.75,33.69,33.72,14838.0,28.9041,28.9127,28.8613,28.887,14838.0
2022-04-04 12:40:00,33.72,33.75,33.71,33.74,10760.0,28.887,28.9127,28.8784,28.9041,10760.0
2022-04-04 12:45:00,33.74,33.78,33.74,33.78,23631.0,28.9041,28.9384,28.9041,28.9384,23631.0
2022-04-04 12:50:00,33.77,33.78,33.71,33.72,15979.0,28.9298,28.9384,28.8784,28.887,15979.0
2022-04-04 12:55:00,33.72,33.73,33.7,33.73,23947.0,28.887,28.8956,28.8699,28.8956,23947.0
2022-04-04 13:00:00,33.72,33.72,33.67,33.68,166365.0,28.887,28.887,28.8442,28.8527,166365.0
2022-04-04 13:05:00,33.68,33.7,33.65,33.7,26894.0,28.8527,28.8699,28.827,28.8699,26894.0
2022-04-04 13:10:00,33.7,33.72,33.65,33.65,34512.0,28.8699,28.887,28.827,28.827,34512.0
2022-04-04 13:15:00,33.65,33.67,33.62,33.67,62924.0,28.827,28.8442,28.8013,28.8442,62924.0
2022-04-04 13:20:00,33.66,33.72,33.66,33.69,24106.0,28.8356,28.887,28.8356,28.8613,24106.0
2022-04-04 13:25:00,33.68,33.69,33.65,33.66,10700.0,28.8527,28.8613,28.827,28.8356,10700.0
2022-04-04 13:30:00,33.66,33.7,33.65,33.66,20956.0,28.8356,28.8699,28.827,28.8356,20956.0
2022-04-04 13:35:00,33.66,33.69,33.66,33.68,18706.0,28.8356,28.8613,28.8356,28.8527,18706.0
2022-04-04 13:40:00,33.69,33.73,33.69,33.73,13678.0,28.8613,28.8956,28.8613,28.8956,13678.0
2022-04-04 13:45:00,33.73,33.76,33.72,33.76,26033.0,28.8956,28.9213,28.887,28.9213,26033.0
2022-04-04 13:50:00,33.76,33.79,33.74,33.76,21380.0,28.9213,28.947,28.9041,28.9213,21380.0
2022-04-04 13:55:00,33.75,33.78,33.74,33.77,13879.0,28.9127,28.9384,28.9041,28.9298,13879.0
2022-04-04 14:00:00,33.77,33.83,33.76,33.82,29723.0,28.9298,28.9812,28.9213,28.9727,29723.0
2022-04-04 14:05:00,33.81,33.85,33.8,33.8,33746.0,28.9641,28.9984,28.9555,28.9555,33746.0
2022-04-04 14:10:00,33.81,33.83,33.78,33.81,39382.0,28.9641,28.9812,28.9384,28.9641,39382.0
2022-04-04 14:15:00,33.81,33.82,33.8,33.8,22166.0,28.9641,28.9727,28.9555,28.9555,22166.0
2022-04-04 14:20:00,33.8,33.83,33.8,33.8,19106.0,28.9555,28.9812,28.9555,28.9555,19106.0
2022-04-04 14:25:00,33.8,33.85,33.8,33.84,82179.0,28.9555,28.9984,28.9555,28.9898,82179.0
2022-04-04 14:30:00,33.83,33.83,33.8,33.82,22621.0,28.9812,28.9812,28.9555,28.9727,22621.0
2022-04-04 14:35:00,33.81,33.83,33.79,33.81,58955.0,28.9641,28.9812,28.947,28.9641,58955.0
2022-04-04 14:40:00,33.82,33.82,33.76,33.77,29457.0,28.9727,28.9727,28.9213,28.9298,29457.0
2022-04-04 14:45:00,33.78,33.8,33.75,33.77,18238.0,28.9384,28.9555,28.9127,28.9298,18238.0
2022-04-04 14:50:00,33.78,33.8,33.75,33.78,38795.0,28.9384,28.9555,28.9127,28.9384,38795.0
2022-04-04 14:55:00,33.79,33.8,33.77,33.78,15434.0,28.947,28.9555,28.9298,28.9384,15434.0
2022-04-04 15:00:00,33.78,33.79,33.73,33.74,33966.0,28.9384,28.947,28.8956,28.9041,33966.0
2022-04-04 15:05:00,33.73,33.75,33.69,33.7,51353.0,28.8956,28.9127,28.8613,28.8699,51353.0
2022-04-04 15:10:00,33.7,33.72,33.68,33.71,43843.0,28.8699,28.887,28.8527,28.8784,43843.0
2022-04-04 15:15:00,33.7,33.74,33.69,33.73,58009.0,28.8699,28.9041,28.8613,28.8956,58009.0
2022-04-04 15:20:00,33.74,33.79,33.74,33.77,30419.0,28.9041,28.947,28.9041,28.9298,30419.0
2022-04-04 15:25:00,33.77,33.79,33.74,33.76,30045.0,28.9298,28.947,28.9041,28.9213,30045.0
2022-04-04 15:30:00,33.76,33.79,33.74,33.76,48237.0,28.9213,28.947,28.9041,28.9213,48237.0
2022-04-04 15:35:00,33.76,33.77,33.73,33.74,81041.0,28.9213,28.9298,28.8956,28.9041,81041.0
2022-04-04 15:40:00,33.75,33.77,33.74,33.76,50075.0,28.9127,28.9298,28.9041,28.9213,50075.0
2022-04-04 15:45:00,33.77,33.79,33.74,33.76,75164.0,28.9298,28.947,28.9041,28.9213,75164.0
2022-04-04 15:50:00,33.77,33.82,33.76,33.76,134549.0,28.9298,28.9727,28.9213,28.9213,134549.0
2022-04-04 15:55:00,33.77,33.77,33.7,33.74,269019.0,28.9298,28.9298,28.8699,28.9041,269019.0
2022-04-05 09:30:00,33.8,34.02,33.8,34.01,195986.0,28.9555,29.144,28.9555,29.1354,195986.0
2022-04-05 09:35:00,34.0,34.07,33.93,33.93,87992.0,29.1269,29.1868,29.0669,29.0669,87992.0
2022-04-05 09:40:00,33.93,33.99,33.91,33.96,82652.0,29.0669,29.1183,29.0498,29.0926,82652.0
2022-04-05 09:45:00,33.96,33.96,33.8,33.8,66743.0,29.0926,29.0926,28.9555,28.9555,66743.0
2022-04-05 09:50:00,33.8,33.89,33.79,33.84,52458.0,28.9555,29.0326,28.947,28.9898,52458.0
2022-04-05 09:55:00,33.84,33.87,33.75,33.78,48065.0,28.9898,29.0155,28.9127,28.9384,48065.0
2022-04-05 10:00:00,33.79,33.84,33.74,33.77,52757.0,28.947,28.9898,28.9041,28.9298,52757.0
2022-04-05 10:05:00,33.77,33.78,33.55,33.62,129147.0,28.9298,28.9384,28.7414,28.8013,129147.0
2022-04-05 10:10:00,33.62,33.73,33.59,33.72,71354.0,28.8013,28.8956,28.7756,28.887,71354.0
2022-04-05 10:15:00,33.72,33.72,33.6,33.6,69320.0,28.887,28.887,28.7842,28.7842,69320.0
2022-04-05 10:20:00,33.6,33.61,33.53,33.56,75405.0,28.7842,28.7928,28.7242,28.7499,75405.0
2022-04-05 10:25:00,33.57,33.62,33.56,33.59,45726.0,28.7585,28.8013,28.7499,28.7756,45726.0
2022-04-05 10:30:00,33.58,33.61,33.52,33.53,67121.0,28.7671,28.7928,28.7157,28.7242,67121.0
2022-04-05 10:35:00,33.52,33.57,33.52,33.55,41662.0,28.7157,28.7585,28.7157,28.7414,41662.0
2022-04-05 10:40:00,33.55,33.59,33.51,33.52,52131.0,28.7414,28.7756,28.7071,28.7157,52131.0
2022-04-05 10:45:00,33.52,33.55,33.49,33.53,62585.0,28.7157,28.7414,28.69,28.7242,62585.0
2022-04-05 10:50:00,33.52,33.57,33.49,33.5,41970.0,28.7157,28.7585,28.69,28.6985,41970.0
2022-04-05 10:55:00,33.49,33.55,33.48,33.52,75540.0,28.69,28.7414,28.6814,28.7157,75540.0
2022-04-05 11:00:00,33.52,33.56,33.51,33.52,40834.0,28.7157,28.7499,28.7071,28.7157,40834.0
2022-04-05 11:05:00,33.52,33.55,33.49,33.52,71589.0,28.7157,28.7414,28.69,28.7157,71589.0
2022-04-05 11:10:00,33.52,33.53,33.44,33.46,76187.0,28.7157,28.7242,28.6471,28.6643,76187.0
2022-04-05 11:15:00,33.46,33.51,33.45,33.51,131800.0,28.6643,28.7071,28.6557,28.7071,131800.0
2022-04-05 11:20:00,33.51,33.56,33.49,33.5,62226.0,28.7071,28.7499,28.69,28.6985,62226.0
2022-04-05 11:25:00,33.49,33.5,33.47,33.48,73150.0,28.69,28.6985,28.6728,28.6814,73150.0
2022-04-05 11:30:00,33.48,33.53,33.48,33.49,52420.0,28.6814,28.7242,28.6814,28.69,52420.0
2022-04-05 11:35:00,33.49,33.52,33.47,33.48,46075.0,28.69,28.7157,28.6728,28.6814,46075.0
2022-04-05 11:40:00,33.49,33.49,33.44,33.45,30544.0,28.69,28.69,28.6471,28.6557,30544.0
2022-04-05 11:45:00,33.45,33.46,33.39,33.43,74460.0,28.6557,28.6643,28.6043,28.6386,74460.0
2022-04-05 11:50:00,33.43,33.44,33.38,33.38,24578.0,28.6386,28.6471,28.5957,28.5957,24578.0
2022-04-05 11:55:00,33.39,33.42,33.37,33.41,99245.0,28.6043,28.63,28.5872,28.6214,99245.0
2022-04-05 12:00:00,33.41,33.42,33.39,33.4,126443.0,28.6214,28.63,28.6043,28.6129,126443.0
2022-04-05 12:05:00,33.4,33.43,33.33,33.33,173897.0,28.6129,28.6386,28.5529,28.5529,173897.0
2022-04-05 12:10:00,33.34,33.41,33.34,33.4,62357.0,28.5615,28.6214,28.5615,28.6129,62357.0
2022-04-05 12:15:00,33.4,33.43,33.36,33.42,58506.0,28.6129,28.6386,28.5786,28.63,58506.0
2022-04-05 12:20:00,33.41,33.42,33.33,33.34,49340.0,28.6214,28.63,28.5529,28.5615,49340.0
2022-04-05 12:25:00,33.34,33.36,33.28,33.29,61038.0,28.5615,28.5786,28.5101,28.5186,61038.0
2022-04-05 12:30:00,33.29,33.29,33.18,33.22,67910.0,28.5186,28.5186,28.4244,28.4587,67910.0
2022-04-05 12:35:00,33.22,33.24,33.2,33.23,192340.0,28.4587,28.4758,28.4415,28.4672,192340.0
2022-04-05 12:40:00,33.23,33.23,33.19,33.21,115290.0,28.4672,28.4672,28.433,28.4501,115290.0
2022-04-05 12:45:00,33.2,33.24,33.18,33.23,39933.0,28.4415,28.4758,28.4244,28.4672,39933.0
2022-04-05 12:50:00,33.23,33.27,33.2,33.25,83762.0,28.4672,28.5015,28.4415,28.4844,83762.0
2022-04-05 12:55:00,33.25,33.27,33.23,33.27,29913.0,28.4844,28.5015,28.4672,28.5015,29913.0
2022-04-05 13:00:00,33.27,33.33,33.26,33.32,89768.0,28.5015,28.5529,28.4929,28.5443,89768.0
2022-04-05 13:05:00,33.33,33.38,33.32,33.36,44203.0,28.5529,28.5957,28.5443,28.5786,44203.0
2022-04-05 13:10:00,33.36,33.38,33.3,33.3,38194.0,28.5786,28.5957,28.5272,28.5272,38194.0
2022-04-05 13:15:00,33.3,33.34,33.3,33.34,29540.0,28.5272,28.5615,28.5272,28.5615,29540.0
2022-04-05 13:20:00,33.34,33.38,33.33,33.37,56821.0,28.5615,28.5957,28.5529,28.5872,56821.0
2022-04-05 13:25:00,33.37,33.41,33.34,33.37,37938.0,28.5872,28.6214,28.5615,28.5872,37938.0
2022-04-05 13:30:00,33.37,33.42,33.35,33.36,86982.0,28.5872,28.63,28.57,28.5786,86982.0
2022-04-05 13:35:00,33.37,33.42,33.36,33.37,38070.0,28.5872,28.63,28.5786,28.5872,38070.0
2022-04-05 13:40:00,33.37,33.38,33.33,33.33,29490.0,28.5872,28.5957,28.5529,28.5529,29490.0
2022-04-05 13:45:00,33.33,33.35,33.28,33.28,30336.0,28.5529,28.57,28.5101,28.5101,30336.0
2022-04-05 13:50:00,33.28,33.31,33.25,33.27,27203.0,28.5101,28.5358,28.4844,28.5015,27203.0
2022-04-05 13:55:00,33.27,33.31,33.26,33.31,39266.0,28.5015,28.5358,28.4929,28.5358,39266.0
2022-04-05 14:00:00,33.3,33.33,33.29,33.31,41617.0,28.5272,28.5529,28.5186,28.5358,41617.0
2022-04-05 14:05:00,33.32,33.32,33.26,33.28,22051.0,28.5443,28.5443,28.4929,28.5101,22051.0
2022-04-05 14:10:00,33.29,33.29,33.24,33.25,36678.0,28.5186,28.5186,28.4758,28.4844,36678.0
2022-04-05 14:15:00,33.25,33.27,33.23,33.27,39689.0,28.4844,28.5015,28.4672,28.5015,39689.0
2022-04-05 14:20:00,33.27,33.3,33.26,33.27,43721.0,28.5015,28.5272,28.4929,28.5015,43721.0
2022-04-05 14:25:00,33.28,33.3,33.22,33.25,66289.0,28.5101,28.5272,28.4587,28.4844,66289.0
2022-04-05 14:30:00,33.25,33.26,33.19,33.2,132036.0,28.4844,28.4929,28.433,28.4415,132036.0
2022-04-05 14:35:00,33.19,33.24,33.18,33.24,116713.0,28.433,28.4758,28.4244,28.4758,116713.0
2022-04-05 14:40:00,33.24,33.32,33.23,33.3,66773.0,28.4758,28.5443,28.4672,28.5272,66773.0
2022-04-05 14:45:00,33.3,33.31,33.21,33.21,55471.0,28.5272,28.5358,28.4501,28.4501,55471.0
2022-04-05 14:50:00,33.22,33.29,33.21,33.29,57878.0,28.4587,28.5186,28.4501,28.5186,57878.0
2022-04-05 14:55:00,33.29,33.33,33.28,33.3,40406.0,28.5186,28.5529,28.5101,28.5272,40406.0
2022-04-05 15:00:00,33.3,33.33,33.26,33.26,59703.0,28.5272,28.5529,28.4929,28.4929,59703.0
2022-04-05 15:05:00,33.26,33.28,33.23,33.27,52459.0,28.4929,28.5101,28.4672,28.5015,52459.0
2022-04-05 15:10:00,33.28,33.28,33.2,33.21,42996.0,28.5101,28.5101,28.4415,28.4501,42996.0
2022-04-05 15:15:00,33.21,33.22,33.17,33.22,131828.0,28.4501,28.4587,28.4158,28.4587,131828.0
2022-04-05 15:20:00,33.22,33.24,33.16,33.23,129276.0,28.4587,28.4758,28.4073,28.4672,129276.0
2022-04-05 15:25:00,33.23,33.25,33.21,33.21,142068.0,28.4672,28.4844,28.4501,28.4501,142068.0
2022-04-05 15:30:00,33.21,33.21,33.1,33.1,124898.0,28.4501,28.4501,28.3559,28.3559,124898.0
2022-04-05 15:35:00,33.1,33.17,33.09,33.09,112602.0,28.3559,28.4158,28.3473,28.3473,112602.0
2022-04-05 15:40:00,33.09,33.1,33.05,33.09,139754.0,28.3473,28.3559,28.313,28.3473,139754.0
2022-04-05 15:45:00,33.09,33.09,32.99,32.99,148039.0,28.3473,28.3473,28.2616,28.2616,148039.0
2022-04-05 15:50:00,33.0,33.1,32.99,33.07,249297.0,28.2702,28.3559,28.2616,28.3302,249297.0
2022-04-05 15:55:00,33.07,33.07,32.94,32.99,990961.0,28.3302,28.3302,28.2188,28.2616,990961.0
2022-04-06 09:30:00,33.27,33.4,33.0,33.06,207449.0,28.5015,28.6129,28.2702,28.3216,207449.0
2022-04-06 09:35:00,33.05,33.11,32.94,33.11,80930.0,28.313,28.3644,28.2188,28.3644,80930.0
2022-04-06 09:40:00,33.11,33.13,33.04,33.08,51216.0,28.3644,28.3816,28.3045,28.3387,51216.0
2022-04-06 09:45:00,33.08,33.13,33.06,33.09,68736.0,28.3387,28.3816,28.3216,28.3473,68736.0
2022-04-06 09:50:00,33.09,33.21,33.08,33.18,104459.0,28.3473,28.4501,28.3387,28.4244,104459.0
2022-04-06 09:55:00,33.16,33.21,33.12,33.2,50678.0,28.4073,28.4501,28.373,28.4415,50678.0
2022-04-06 10:00:00,33.2,33.32,33.19,33.3,58735.0,28.4415,28.5443,28.433,28.5272,58735.0
2022-04-06 10:05:00,33.28,33.32,33.24,33.32,45356.0,28.5101,28.5443,28.4758,28.5443,45356.0
2022-04-06 10:10:00,33.32,33.5,33.3,33.47,71569.0,28.5443,28.6985,28.5272,28.6728,71569.0
2022-04-06 10:15:00,33.48,33.54,33.44,33.48,76032.0,28.6814,28.7328,28.6471,28.6814,76032.0
2022-04-06 10:20:00,33.48,33.48,33.42,33.47,35236.0,28.6814,28.6814,28.63,28.6728,35236.0
2022-04-06 10:25:00,33.47,33.48,33.37,33.39,46634.0,28.6728,28.6814,28.5872,28.6043,46634.0
2022-04-06 10:30:00,33.38,33.47,33.37,33.44,89739.0,28.5957,28.6728,28.5872,28.6471,89739.0
2022-04-06 10:35:00,33.45,33.49,33.44,33.48,34232.0,28.6557,28.69,28.6471,28.6814,34232.0
2022-04-06 10:40:00,33.49,33.49,33.4,33.42,29161.0,28.69,28.69,28.6129,28.63,29161.0
2022-04-06 10:45:00,33.42,33.44,33.38,33.44,63590.0,28.63,28.6471,28.5957,28.6471,63590.0
2022-04-06 10:50:00,33.45,33.49,33.42,33.48,29065.0,28.6557,28.69,28.63,28.6814,29065.0
2022-04-06 10:55:00,33.49,33.51,33.43,33.51,61798.0,28.69,28.7071,28.6386,28.7071,61798.0
2022-04-06 11:00:00,33.51,33.54,33.47,33.54,36272.0,28.7071,28.7328,28.6728,28.7328,36272.0
2022-04-06 11:05:00,33.54,33.57,33.51,33.55,29648.0,28.7328,28.7585,28.7071,28.7414,29648.0
2022-04-06 11:10:00,33.55,33.56,33.5,33.5,33974.0,28.7414,28.7499,28.6985,28.6985,33974.0
2022-04-06 11:15:00,33.5,33.52,33.46,33.52,37861.0,28.6985,28.7157,28.6643,28.7157,37861.0
2022-04-06 11:20:00,33.51,33.52,33.41,33.43,61788.0,28.7071,28.7157,28.6214,28.6386,61788.0
2022-04-06 11:25:00,33.43,33.46,33.38,33.41,32285.0,28.6386,28.6643,28.5957,28.6214,32285.0
2022-04-06 11:30:00,33.41,33.42,33.35,33.37,72047.0,28.6214,28.63,28.57,28.5872,72047.0
2022-04-06 11:35:00,33.38,33.39,33.34,33.36,40055.0,28.5957,28.6043,28.5615,28.5786,40055.0
2022-04-06 11:40:00,33.36,33.37,33.29,33.31,34304.0,28.5786,28.5872,28.5186,28.5358,34304.0
2022-04-06 11:45:00,33.31,33.44,33.3,33.44,49832.0,28.5358,28.6471,28.5272,28.6471,49832.0
2022-04-06 11:50:00,33.44,33.47,33.42,33.42,33728.0,28.6471,28.6728,28.63,28.63,33728.0
2022-04-06 11:55:00,33.42,33.51,33.42,33.45,37837.0,28.63,28.7071,28.63,28.6557,37837.0
2022-04-06 12:00:00,33.44,33.5,33.44,33.5,27995.0,28.6471,28.6985,28.6471,28.6985,27995.0
2022-04-06 12:05:00,33.5,33.55,33.48,33.48,52802.0,28.6985,28.7414,28.6814,28.6814,52802.0
2022-04-06 12:10:00,33.49,33.55,33.47,33.47,45598.0,28.69,28.7414,28.6728,28.6728,45598.0
2022-04-06 12:15:00,33.47,33.47,33.4,33.45,57356.0,28.6728,28.6728,28.6129,28.6557,57356.0
2022-04-06 12:20:00,33.45,33.48,33.43,33.47,47192.0,28.6557,28.6814,28.6386,28.6728,47192.0
2022-04-06 12:25:00,33.48,33.49,33.42,33.42,28611.0,28.6814,28.69,28.63,28.63,28611.0
2022-04-06 12:30:00,33.42,33.53,33.42,33.52,35836.0,28.63,28.7242,28.63,28.7157,35836.0
2022-04-06 12:35:00,33.52,33.52,33.49,33.5,14164.0,28.7157,28.7157,28.69,28.6985,14164.0
2022-04-06 12:40:00,33.5,33.55,33.49,33.55,21054.0,28.6985,28.7414,28.69,28.7414,21054.0
2022-04-06 12:45:00,33.55,33.56,33.48,33.48,34475.0,28.7414,28.7499,28.6814,28.6814,34475.0
2022-04-06 12:50:00,33.48,33.49,33.44,33.48,68455.0,28.6814,28.69,28.6471,28.6814,68455.0
2022-04-06 12:55:00,33.49,33.56,33.49,33.55,29422.0,28.69,28.7499,28.69,28.7414,29422.0
2022-04-06 13:00:00,33.55,33.56,33.51,33.52,17063.0,28.7414,28.7499,28.7071,28.7157,17063.0
2022-04-06 13:05:00,33.51,33.54,33.49,33.51,26843.0,28.7071,28.7328,28.69,28.7071,26843.0
2022-04-06 13:10:00,33.52,33.54,33.5,33.53,22132.0,28.7157,28.7328,28.6985,28.7242,22132.0
2022-04-06 13:15:00,33.54,33.54,33.44,33.44,38829.0,28.7328,28.7328,28.6471,28.6471,38829.0
2022-04-06 13:20:00,33.44,33.46,33.4,33.45,23688.0,28.6471,28.6643,28.6129,28.6557,23688.0
2022-04-06 13:25:00,33.45,33.48,33.44,33.44,25025.0,28.6557,28.6814,28.6471,28.6471,25025.0
2022-04-06 13:30:00,33.44,33.48,33.43,33.48,25982.0,28.6471,28.6814,28.6386,28.6814,25982.0
2022-04-06 13:35:00,33.48,33.49,33.41,33.41,24742.0,28.6814,28.69,28.6214,28.6214,24742.0
2022-04-06 13:40:00,33.41,33.41,33.34,33.34,30655.0,28.6214,28.6214,28.5615,28.5615,30655.0
2022-04-06 13:45:00,33.34,33.36,33.3,33.32,42112.0,28.5615,28.5786,28.5272,28.5443,42112.0
2022-04-06 13:50:00,33.32,33.36,33.31,33.34,26513.0,28.5443,28.5786,28.5358,28.5615,26513.0
2022-04-06 13:55:00,33.34,33.34,33.3,33.34,29235.0,28.5615,28.5615,28.5272,28.5615,29235.0
2022-04-06 14:00:00,33.34,33.46,33.32,33.4,101624.0,28.5615,28.6643,28.5443,28.6129,101624.0
2022-04-06 14:05:00,33.39,33.39,33.29,33.3,46935.0,28.6043,28.6043,28.5186,28.5272,46935.0
2022-04-06 14:10:00,33.3,33.31,33.24,33.26,39009.0,28.5272,28.5358,28.4758,28.4929,39009.0
2022-04-06 14:15:00,33.26,33.26,33.17,33.21,33465.0,28.4929,28.4929,28.4158,28.4501,33465.0
2022-04-06 14:20:00,33.22,33.24,33.19,33.19,34241.0,28.4587,28.4758,28.433,28.433,34241.0
2022-04-06 14:25:00,33.2,33.25,33.17,33.22,37508.0,28.4415,28.4844,28.4158,28.4587,37508.0
2022-04-06 14:30:00,33.23,33.35,33.21,33.34,45587.0,28.4672,28.57,28.4501,28.5615,45587.0
2022-04-06 14:35:00,33.34,33.35,33.26,33.29,25092.0,28.5615,28.57,28.4929,28.5186,25092.0
2022-04-06 14:40:00,33.27,33.33,33.26,33.32,29392.0,28.5015,28.5529,28.4929,28.5443,29392.0
2022-04-06 14:45:00,33.32,33.37,33.31,33.34,33849.0,28.5443,28.5872,28.5358,28.5615,33849.0
2022-04-06 14:50:00,33.34,33.37,33.33,33.35,35915.0,28.5615,28.5872,28.5529,28.57,35915.0
2022-04-06 14:55:00,33.36,33.4,33.35,33.37,53869.0,28.5786,28.6129,28.57,28.5872,53869.0
2022-04-06 15:00:00,33.37,33.41,33.35,33.4,38284.0,28.5872,28.6214,28.57,28.6129,38284.0
2022-04-06 15:05:00,33.39,33.4,33.29,33.33,59183.0,28.6043,28.6129,28.5186,28.5529,59183.0
2022-04-06 15:10:00,33.33,33.37,33.31,33.36,33525.0,28.5529,28.5872,28.5358,28.5786,33525.0
2022-04-06 15:15:00,33.36,33.38,33.34,33.34,47215.0,28.5786,28.5957,28.5615,28.5615,47215.0
2022-04-06 15:20:00,33.35,33.37,33.34,33.35,44491.0,28.57,28.5872,28.5615,28.57,44491.0
2022-04-06 15:25:00,33.35,33.36,33.29,33.3,47868.0,28.57,28.5786,28.5186,28.5272,47868.0
2022-04-06 15:30:00,33.29,33.36,33.29,33.34,93072.0,28.5186,28.5786,28.5186,28.5615,93072.0
2022-04-06 15:35:00,33.34,33.35,33.31,33.34,60121.0,28.5615,28.57,28.5358,28.5615,60121.0
2022-04-06 15:40:00,33.34,33.36,33.32,33.34,75264.0,28.5615,28.5786,28.5443,28.5615,75264.0
2022-04-06 15:45:00,33.33,33.39,33.32,33.39,109101.0,28.5529,28.6043,28.5443,28.6043,109101.0
2022-04-06 15:50:00,33.38,33.45,33.35,33.35,194528.0,28.5957,28.6557,28.57,28.57,194528.0
2022-04-06 15:55:00,33.35,33.4,33.33,33.4,332568.0,28.57,28.6129,28.5529,28.6129,332568.0
2022-04-07 09:30:00,33.5,33.7,33.27,33.27,134430.0,28.6985,28.8699,28.5015,28.5015,134430.0
2022-04-07 09:35:00,33.25,33.41,33.23,33.41,103948.0,28.4844,28.6214,28.4672,28.6214,103948.0
2022-04-07 09:40:00,33.41,33.47,33.36,33.4,62990.0,28.6214,28.6728,28.5786,28.6129,62990.0
2022-04-07 09:45:00,33.39,33.44,33.32,33.36,50574.0,28.6043,28.6471,28.5443,28.5786,50574.0
2022-04-07 09:50:00,33.34,33.43,33.31,33.34,42439.0,28.5615,28.6386,28.5358,28.5615,42439.0
2022-04-07 09:55:00,33.34,33.36,33.25,33.3,40532.0,28.5615,28.5786,28.4844,28.5272,40532.0
2022-04-07 10:00:00,33.29,33.31,33.18,33.2,36191.0,28.5186,28.5358,28.4244,28.4415,36191.0
2022-04-07 10:05:00,33.21,33.24,33.17,33.2,45595.0,28.4501,28.4758,28.4158,28.4415,45595.0
2022-04-07 10:10:00,33.2,33.28,33.15,33.15,66354.0,28.4415,28.5101,28.3987,28.3987,66354.0
2022-04-07 10:15:00,33.15,33.18,33.1,33.18,41462.0,28.3987,28.4244,28.3559,28.4244,41462.0
2022-04-07 10:20:00,33.17,33.27,33.16,33.27,33712.0,28.4158,28.5015,28.4073,28.5015,33712.0
2022-04-07 10:25:00,33.27,33.31,33.22,33.23,50681.0,28.5015,28.5358,28.4587,28.4672,50681.0
2022-04-07 10:30:00,33.23,33.35,33.23,33.3,60381.0,28.4672,28.57,28.4672,28.5272,60381.0
2022-04-07 10:35:00,33.31,33.39,33.3,33.38,51732.0,28.5358,28.6043,28.5272,28.5957,51732.0
2022-04-07 10:40:00,33.37,33.38,33.3,33.3,42038.0,28.5872,28.5957,28.5272,28.5272,42038.0
2022-04-07 10:45:00,33.3,33.31,33.15,33.15,78205.0,28.5272,28.5358,28.3987,28.3987,78205.0
2022-04-07 10:50:00,33.15,33.19,33.11,33.13,32323.0,28.3987,28.433,28.3644,28.3816,32323.0
2022-04-07 10:55:00,33.13,33.15,33.12,33.13,16855.0,28.3816,28.3987,28.373,28.3816,16855.0
2022-04-07 11:00:00,33.13,33.19,33.11,33.14,30271.0,28.3816,28.433,28.3644,28.3901,30271.0
2022-04-07 11:05:00,33.14,33.17,33.11,33.14,29147.0,28.3901,28.4158,28.3644,28.3901,29147.0
2022-04-07 11:10:00,33.13,33.18,33.12,33.14,32581.0,28.3816,28.4244,28.373,28.3901,32581.0
2022-04-07 11:15:00,33.14,33.15,33.12,33.13,28040.0,28.3901,28.3987,28.373,28.3816,28040.0
2022-04-07 11:20:00,33.13,33.15,33.11,33.12,19776.0,28.3816,28.3987,28.3644,28.373,19776.0
2022-04-07 11:25:00,33.11,33.12,33.03,33.05,70461.0,28.3644,28.373,28.2959,28.313,70461.0
2022-04-07 11:30:00,33.05,33.07,33.0,33.01,49685.0,28.313,28.3302,28.2702,28.2788,49685.0
2022-04-07 11:35:00,33.02,33.02,32.96,32.97,87405.0,28.2873,28.2873,28.2359,28.2445,87405.0
2022-04-07 11:40:00,32.98,33.0,32.96,32.97,42363.0,28.2531,28.2702,28.2359,28.2445,42363.0
2022-04-07 11:45:00,32.97,32.97,32.86,32.88,57246.0,28.2445,28.2445,28.1503,28.1674,57246.0
2022-04-07 11:50:00,32.87,32.98,32.84,32.97,29970.0,28.1588,28.2531,28.1331,28.2445,29970.0
2022-04-07 11:55:00,32.97,33.05,32.96,33.03,24479.0,28.2445,28.313,28.2359,28.2959,24479.0
2022-04-07 12:00:00,33.02,33.03,32.99,33.0,26659.0,28.2873,28.2959,28.2616,28.2702,26659.0
2022-04-07 12:05:00,33.0,33.0,32.96,32.97,20445.0,28.2702,28.2702,28.2359,28.2445,20445.0
2022-04-07 12:10:00,32.97,33.0,32.95,32.97,50987.0,28.2445,28.2702,28.2274,28.2445,50987.0
2022-04-07 12:15:00,32.98,33.0,32.95,32.97,31354.0,28.2531,28.2702,28.2274,28.2445,31354.0
2022-04-07 12:20:00,32.97,32.98,32.96,32.97,24501.0,28.2445,28.2531,28.2359,28.2445,24501.0
2022-04-07 12:25:00,32.98,32.99,32.93,32.95,20150.0,28.2531,28.2616,28.2102,28.2274,20150.0
2022-04-07 12:30:00,32.94,32.96,32.9,32.91,29458.0,28.2188,28.2359,28.1845,28.1931,29458.0
2022-04-07 12:35:00,32.91,32.99,32.91,32.95,116254.0,28.1931,28.2616,28.1931,28.2274,116254.0
2022-04-07 12:40:00,32.95,33.02,32.95,33.01,52183.0,28.2274,28.2873,28.2274,28.2788,52183.0
2022-04-07 12:45:00,33.01,33.04,32.98,33.02,44817.0,28.2788,28.3045,28.2531,28.2873,44817.0
2022-04-07 12:50:00,33.02,33.04,33.0,33.02,68906.0,28.2873,28.3045,28.2702,28.2873,68906.0
2022-04-07 12:55:00,33.02,33.05,33.02,33.05,17420.0,28.2873,28.313,28.2873,28.313,17420.0
2022-04-07 13:00:00,33.06,33.09,33.05,33.08,16831.0,28.3216,28.3473,28.313,28.3387,16831.0
2022-04-07 13:05:00,33.08,33.08,33.05,33.06,17971.0,28.3387,28.3387,28.313,28.3216,17971.0
2022-04-07 13:10:00,33.05,33.12,33.05,33.09,47237.0,28.313,28.373,28.313,28.3473,47237.0
2022-04-07 13:15:00,33.09,33.09,33.05,33.08,70370.0,28.3473,28.3473,28.313,28.3387,70370.0
2022-04-07 13:20:00,33.08,33.15,33.07,33.11,39060.0,28.3387,28.3987,28.3302,28.3644,39060.0
2022-04-07 13:25:00,33.11,33.16,33.1,33.13,46986.0,28.3644,28.4073,28.3559,28.3816,46986.0
2022-04-07 13:30:00,33.13,33.14,33.09,33.09,26714.0,28.3816,28.3901,28.3473,28.3473,26714.0
2022-04-07 13:35:00,33.09,33.14,33.07,33.13,36239.0,28.3473,28.3901,28.3302,28.3816,36239.0
2022-04-07 13:40:00,33.13,33.16,33.09,33.16,66576.0,28.3816,28.4073,28.3473,28.4073,66576.0
2022-04-07 13:45:00,33.16,33.22,33.13,33.2,91232.0,28.4073,28.4587,28.3816,28.4415,91232.0
2022-04-07 13:50:00,33.21,33.22,33.17,33.2,155997.0,28.4501,28.4587,28.4158,28.4415,155997.0
2022-04-07 13:55:00,33.2,33.25,33.19,33.25,49840.0,28.4415,28.4844,28.433,28.4844,49840.0
2022-04-07 14:00:00,33.25,33.29,33.24,33.29,32898.0,28.4844,28.5186,28.4758,28.5186,32898.0
2022-04-07 14:05:00,33.29,33.41,33.28,33.41,242556.0,28.5186,28.6214,28.5101,28.6214,242556.0
2022-04-07 14:10:00,33.4,33.41,33.36,33.4,65459.0,28.6129,28.6214,28.5786,28.6129,65459.0
2022-04-07 14:15:00,33.4,33.4,33.36,33.37,107547.0,28.6129,28.6129,28.5786,28.5872,107547.0
2022-04-07 14:20:00,33.37,33.4,33.36,33.38,33527.0,28.5872,28.6129,28.5786,28.5957,33527.0
2022-04-07 14:25:00,33.39,33.43,33.38,33.39,43669.0,28.6043,28.6386,28.5957,28.6043,43669.0
2022-04-07 14:30:00,33.38,33.45,33.38,33.45,60217.0,28.5957,28.6557,28.5957,28.6557,60217.0
2022-04-07 14:35:00,33.45,33.54,33.44,33.53,107504.0,28.6557,28.7328,28.6471,28.7242,107504.0
2022-04-07 14:40:00,33.54,33.58,33.52,33.55,92968.0,28.7328,28.7671,28.7157,28.7414,92968.0
2022-04-07 14:45:00,33.55,33.59,33.53,33.58,48001.0,28.7414,28.7756,28.7242,28.7671,48001.0
2022-04-07 14:50:00,33.58,33.6,33.54,33.59,91292.0,28.7671,28.7842,28.7328,28.7756,91292.0
2022-04-07 14:55:00,33.59,33.59,33.51,33.54,64984.0,28.7756,28.7756,28.7071,28.7328,64984.0
2022-04-07 15:00:00,33.54,33.59,33.53,33.59,70539.0,28.7328,28.7756,28.7242,28.7756,70539.0
2022-04-07 15:05:00,33.59,33.62,33.56,33.6,52017.0,28.7756,28.8013,28.7499,28.7842,52017.0
2022-04-07 15:10:00,33.61,33.64,33.6,33.62,53664.0,28.7928,28.8185,28.7842,28.8013,53664.0
2022-04-07 15:15:00,33.61,33.64,33.6,33.63,53628.0,28.7928,28.8185,28.7842,28.8099,53628.0
2022-04-07 15:20:00,33.62,33.63,33.58,33.62,71935.0,28.8013,28.8099,28.7671,28.8013,71935.0
2022-04-07 15:25:00,33.62,33.63,33.59,33.62,47044.0,28.8013,28.8099,28.7756,28.8013,47044.0
2022-04-07 15:30:00,33.63,33.66,33.59,33.65,96264.0,28.8099,28.8356,28.7756,28.827,96264.0
2022-04-07 15:35:00,33.65,33.66,33.61,33.66,79202.0,28.827,28.8356,28.7928,28.8356,79202.0
2022-04-07 15:40:00,33.66,33.69,33.65,33.68,72777.0,28.8356,28.8613,28.827,28.8527,72777.0
2022-04-07 15:45:00,33.68,33.74,33.67,33.7,158486.0,28.8527,28.9041,28.8442,28.8699,158486.0
2022-04-07 15:50:00,33.7,33.74,33.66,33.74,181236.0,28.8699,28.9041,28.8356,28.9041,181236.0
2022-04-07 15:55:00,33.73,33.74,33.64,33.66,497072.0,28.8956,28.9041,28.8185,28.8356,497072.0
2022-04-08 09:30:00,33.95,33.95,33.7,33.89,113070.0,29.084,29.084,28.8699,29.0326,113070.0
2022-04-08 09:35:00,33.91,34.01,33.89,33.9,64214.0,29.0498,29.1354,29.0326,29.0412,64214.0
2022-04-08 09:40:00,33.9,33.92,33.82,33.85,45366.0,29.0412,29.0583,28.9727,28.9984,45366.0
2022-04-08 09:45:00,33.83,33.91,33.76,33.91,48708.0,28.9812,29.0498,28.9213,29.0498,48708.0
2022-04-08 09:50:00,33.9,33.96,33.86,33.88,48188.0,29.0412,29.0926,29.0069,29.0241,48188.0
2022-04-08 09:55:00,33.88,33.98,33.87,33.98,36593.0,29.0241,29.1097,29.0155,29.1097,36593.0
2022-04-08 10:00:00,33.98,34.01,33.97,33.98,54119.0,29.1097,29.1354,29.1012,29.1097,54119.0
2022-04-08 10:05:00,33.97,33.98,33.92,33.95,62175.0,29.1012,29.1097,29.0583,29.084,62175.0
2022-04-08 10:10:00,33.95,34.04,33.94,33.98,67903.0,29.084,29.1611,29.0755,29.1097,67903.0
2022-04-08 10:15:00,33.98,34.0,33.87,33.91,45407.0,29.1097,29.1269,29.0155,29.0498,45407.0
2022-04-08 10:20:00,33.91,33.95,33.85,33.93,42630.0,29.0498,29.084,28.9984,29.0669,42630.0
2022-04-08 10:25:00,33.92,33.95,33.85,33.93,55118.0,29.0583,29.084,28.9984,29.0669,55118.0
2022-04-08 10:30:00,33.94,33.99,33.91,33.92,44339.0,29.0755,29.1183,29.0498,29.0583,44339.0
2022-04-08 10:35:00,33.91,33.96,33.91,33.95,28679.0,29.0498,29.0926,29.0498,29.084,28679.0
2022-04-08 10:40:00,33.95,34.02,33.92,34.02,50482.0,29.084,29.144,29.0583,29.144,50482.0
2022-04-08 10:45:00,34.02,34.05,34.0,34.02,39615.0,29.144,29.1697,29.1269,29.144,39615.0
2022-04-08 10:50:00,34.02,34.13,34.02,34.13,71371.0,29.144,29.2382,29.144,29.2382,71371.0
2022-04-08 10:55:00,34.13,34.14,34.1,34.14,47304.0,29.2382,29.2468,29.2125,29.2468,47304.0
2022-04-08 11:00:00,34.13,34.16,34.07,34.08,337880.0,29.2382,29.2639,29.1868,29.1954,337880.0
2022-04-08 11:05:00,34.08,34.09,34.0,34.05,61805.0,29.1954,29.204,29.1269,29.1697,61805.0
2022-04-08 11:10:00,34.05,34.16,34.05,34.15,24561.0,29.1697,29.2639,29.1697,29.2554,24561.0
2022-04-08 11:15:00,34.15,34.16,34.11,34.13,29328.0,29.2554,29.2639,29.2211,29.2382,29328.0
2022-04-08 11:20:00,34.14,34.16,34.1,34.14,20528.0,29.2468,29.2639,29.2125,29.2468,20528.0
2022-04-08 11:25:00,34.14,34.21,34.14,34.17,41152.0,29.2468,29.3068,29.2468,29.2725,41152.0
2022-04-08 11:30:00,34.16,34.23,34.16,34.21,66487.0,29.2639,29.3239,29.2639,29.3068,66487.0
2022-04-08 11:35:00,34.22,34.25,34.21,34.23,41993.0,29.3153,29.341,29.3068,29.3239,41993.0
2022-04-08 11:40:00,34.22,34.23,34.16,34.19,53107.0,29.3153,29.3239,29.2639,29.2896,53107.0
2022-04-08 11:45:00,34.19,34.22,34.15,34.17,110016.0,29.2896,29.3153,29.2554,29.2725,110016.0
2022-04-08 11:50:00,34.17,34.23,34.15,34.16,66896.0,29.2725,29.3239,29.2554,29.2639,66896.0
2022-04-08 11:55:00,34.16,34.17,34.13,34.14,44926.0,29.2639,29.2725,29.2382,29.2468,44926.0
2022-04-08 12:00:00,34.14,34.14,34.12,34.13,35741.0,29.2468,29.2468,29.2297,29.2382,35741.0
2022-04-08 12:05:00,34.12,34.15,34.11,34.14,25664.0,29.2297,29.2554,29.2211,29.2468,25664.0
2022-04-08 12:10:00,34.14,34.15,34.07,34.11,29832.0,29.2468,29.2554,29.1868,29.2211,29832.0
2022-04-08 12:15:00,34.1,34.14,34.1,34.14,16724.0,29.2125,29.2468,29.2125,29.2468,16724.0
2022-04-08 12:20:00,34.14,34.16,34.12,34.16,34042.0,29.2468,29.2639,29.2297,29.2639,34042.0
2022-04-08 12:25:00,34.16,34.17,34.15,34.16,24888.0,29.2639,29.2725,29.2554,29.2639,24888.0
2022-04-08 12:30:00,34.16,34.18,34.13,34.17,29612.0,29.2639,29.2811,29.2382,29.2725,29612.0
2022-04-08 12:35:00,34.16,34.21,34.16,34.17,29527.0,29.2639,29.3068,29.2639,29.2725,29527.0
2022-04-08 12:40:00,34.16,34.19,34.15,34.15,29818.0,29.2639,29.2896,29.2554,29.2554,29818.0
2022-04-08 12:45:00,34.16,34.16,34.13,34.15,49370.0,29.2639,29.2639,29.2382,29.2554,49370.0
2022-04-08 12:50:00,34.14,34.15,34.13,34.14,67211.0,29.2468,29.2554,29.2382,29.2468,67211.0
2022-04-08 12:55:00,34.14,34.15,34.12,34.13,119326.0,29.2468,29.2554,29.2297,29.2382,119326.0
2022-04-08 13:00:00,34.13,34.15,34.11,34.13,178048.0,29.2382,29.2554,29.2211,29.2382,178048.0
2022-04-08 13:05:00,34.12,34.12,34.06,34.08,48256.0,29.2297,29.2297,29.1783,29.1954,48256.0
2022-04-08 13:10:00,34.08,34.14,34.07,34.08,60419.0,29.1954,29.2468,29.1868,29.1954,60419.0
2022-04-08 13:15:00,34.09,34.12,34.07,34.12,50025.0,29.204,29.2297,29.1868,29.2297,50025.0
2022-04-08 13:20:00,34.12,34.12,34.1,34.11,65269.0,29.2297,29.2297,29.2125,29.2211,65269.0
2022-04-08 13:25:00,34.11,34.12,34.08,34.08,69821.0,29.2211,29.2297,29.1954,29.1954,69821.0
2022-04-08 13:30:00,34.07,34.08,34.03,34.05,103055.0,29.1868,29.1954,29.1526,29.1697,103055.0
2022-04-08 13:35:00,34.04,34.08,34.04,34.08,79547.0,29.1611,29.1954,29.1611,29.1954,79547.0
2022-04-08 13:40:00,34.08,34.13,34.07,34.12,273695.0,29.1954,29.2382,29.1868,29.2297,273695.0
2022-04-08 13:45:00,34.12,34.12,34.08,34.1,48358.0,29.2297,29.2297,29.1954,29.2125,48358.0
2022-04-08 13:50:00,34.11,34.11,34.09,34.11,51206.0,29.2211,29.2211,29.204,29.2211,51206.0
2022-04-08 13:55:00,34.11,34.11,34.09,34.11,43972.0,29.2211,29.2211,29.204,29.2211,43972.0
2022-04-08 14:00:00,34.11,34.24,34.1,34.22,51077.0,29.2211,29.3325,29.2125,29.3153,51077.0
2022-04-08 14:05:00,34.23,34.3,34.21,34.3,38706.0,29.3239,29.3839,29.3068,29.3839,38706.0
2022-04-08 14:10:00,34.3,34.32,34.27,34.31,48620.0,29.3839,29.401,29.3582,29.3924,48620.0
2022-04-08 14:15:00,34.3,34.31,34.27,34.28,59065.0,29.3839,29.3924,29.3582,29.3667,59065.0
2022-04-08 14:20:00,34.28,34.33,34.27,34.33,62769.0,29.3667,29.4096,29.3582,29.4096,62769.0
2022-04-08 14:25:00,34.32,34.34,34.28,34.29,46276.0,29.401,29.4181,29.3667,29.3753,46276.0
2022-04-08 14:30:00,34.3,34.31,34.26,34.31,47515.0,29.3839,29.3924,29.3496,29.3924,47515.0
2022-04-08 14:35:00,34.31,34.33,34.29,34.32,38667.0,29.3924,29.4096,29.3753,29.401,38667.0
2022-04-08 14:40:00,34.32,34.33,34.31,34.33,28784.0,29.401,29.4096,29.3924,29.4096,28784.0
2022-04-08 14:45:00,34.33,34.35,34.28,34.3,44640.0,29.4096,29.4267,29.3667,29.3839,44640.0
2022-04-08 14:50:00,34.3,34.34,34.29,34.32,46425.0,29.3839,29.4181,29.3753,29.401,46425.0
2022-04-08 14:55:00,34.32,34.36,34.32,34.36,45394.0,29.401,29.4353,29.401,29.4353,45394.0
2022-04-08 15:00:00,34.36,34.36,34.33,34.34,45100.0,29.4353,29.4353,29.4096,29.4181,45100.0
2022-04-08 15:05:00,34.34,34.34,34.32,34.34,111664.0,29.4181,29.4181,29.401,29.4181,111664.0
2022-04-08 15:10:00,34.34,34.38,34.33,34.38,65578.0,29.4181,29.4524,29.4096,29.4524,65578.0
2022-04-08 15:15:00,34.38,34.41,34.36,34.39,91917.0,29.4524,29.4781,29.4353,29.461,91917.0
2022-04-08 15:20:00,34.39,34.43,34.38,34.41,70301.0,29.461,29.4952,29.4524,29.4781,70301.0
2022-04-08 15:25:00,34.41,34.49,34.41,34.48,71168.0,29.4781,29.5466,29.4781,29.5381,71168.0
2022-04-08 15:30:00,34.48,34.49,34.43,34.44,166164.0,29.5381,29.5466,29.4952,29.5038,166164.0
2022-04-08 15:35:00,34.44,34.49,34.43,34.47,154561.0,29.5038,29.5466,29.4952,29.5295,154561.0
2022-04-08 15:40:00,34.47,34.52,34.45,34.5,184860.0,29.5295,29.5723,29.5124,29.5552,184860.0
2022-04-08 15:45:00,34.5,34.52,34.48,34.5,187911.0,29.5552,29.5723,29.5381,29.5552,187911.0
2022-04-08 15:50:00,34.5,34.5,34.39,34.41,327893.0,29.5552,29.5552,29.461,29.4781,327893.0
2022-04-08 15:55:00,34.41,34.43,34.36,34.43,528677.0,29.4781,29.4952,29.4353,29.4952,528677.0
2022-04-11 09:30:00,34.22,34.43,34.18,34.36,159219.0,29.3153,29.4952,29.2811,29.4353,159219.0
2022-04-11 09:35:00,34.38,34.42,34.05,34.09,84835.0,29.4524,29.4867,29.1697,29.204,84835.0
2022-04-11 09:40:00,34.07,34.08,33.94,33.98,106842.0,29.1868,29.1954,29.0755,29.1097,106842.0
2022-04-11 09:45:00,33.98,34.01,33.89,33.95,57601.0,29.1097,29.1354,29.0326,29.084,57601.0
2022-04-11 09:50:00,33.96,34.05,33.96,34.04,96015.0,29.0926,29.1697,29.0926,29.1611,96015.0
2022-04-11 09:55:00,34.04,34.19,34.01,34.19,93202.0,29.1611,29.2896,29.1354,29.2896,93202.0
2022-04-11 10:00:00,34.19,34.22,34.12,34.21,94512.0,29.2896,29.3153,29.2297,29.3068,94512.0
2022-04-11 10:05:00,34.22,34.35,34.21,34.34,59723.0,29.3153,29.4267,29.3068,29.4181,59723.0
2022-04-11 10:10:00,34.34,34.45,34.33,34.43,61218.0,29.4181,29.5124,29.4096,29.4952,61218.0
2022-04-11 10:15:00,34.41,34.47,34.35,34.43,41890.0,29.4781,29.5295,29.4267,29.4952,41890.0
2022-04-11 10:20:00,34.41,34.41,34.32,34.32,26574.0,29.4781,29.4781,29.401,29.401,26574.0
2022-04-11 10:25:00,34.32,34.34,34.21,34.33,37229.0,29.401,29.4181,29.3068,29.4096,37229.0
2022-04-11 10:30:00,34.32,34.32,34.15,34.17,40712.0,29.401,29.401,29.2554,29.2725,40712.0
2022-04-11 10:35:00,34.18,34.19,34.12,34.18,48552.0,29.2811,29.2896,29.2297,29.2811,48552.0
2022-04-11 10:40:00,34.18,34.24,34.16,34.21,43393.0,29.2811,29.3325,29.2639,29.3068,43393.0
2022-04-11 10:45:00,34.21,34.28,34.18,34.26,43398.0,29.3068,29.3667,29.2811,29.3496,43398.0
2022-04-11 10:50:00,34.26,34.34,34.26,34.33,30380.0,29.3496,29.4181,29.3496,29.4096,30380.0
2022-04-11 10:55:00,34.32,34.33,34.26,34.28,33372.0,29.401,29.4096,29.3496,29.3667,33372.0
2022-04-11 11:00:00,34.29,34.4,34.27,34.38,28863.0,29.3753,29.4695,29.3582,29.4524,28863.0
2022-04-11 11:05:00,34.38,34.4,34.32,34.34,59934.0,29.4524,29.4695,29.401,29.4181,59934.0
2022-04-11 11:10:00,34.33,34.43,34.32,34.34,278697.0,29.4096,29.4952,29.401,29.4181,278697.0
2022-04-11 11:15:00,34.34,34.36,34.22,34.27,64242.0,29.4181,29.4353,29.3153,29.3582,64242.0
2022-04-11 11:20:00,34.27,34.4,34.25,34.4,154866.0,29.3582,29.4695,29.341,29.4695,154866.0
2022-04-11 11:25:00,34.39,34.39,34.33,34.34,270723.0,29.461,29.461,29.4096,29.4181,270723.0
2022-04-11 11:30:00,34.34,34.36,34.33,34.34,202311.0,29.4181,29.4353,29.4096,29.4181,202311.0
2022-04-11 11:35:00,34.34,34.37,34.32,34.33,433272.0,29.4181,29.4438,29.401,29.4096,433272.0
2022-04-11 11:40:00,34.33,34.4,34.32,34.39,350066.0,29.4096,29.4695,29.401,29.461,350066.0
2022-04-11 11:45:00,34.4,34.51,34.38,34.51,428612.0,29.4695,29.5638,29.4524,29.5638,428612.0
2022-04-11 11:50:00,34.51,34.53,34.45,34.5,244659.0,29.5638,29.5809,29.5124,29.5552,244659.0
2022-04-11 11:55:00,34.49,34.56,34.47,34.55,145021.0,29.5466,29.6066,29.5295,29.598,145021.0
2022-04-11 12:00:00,34.54,34.57,34.5,34.53,92273.0,29.5895,29.6152,29.5552,29.5809,92273.0
2022-04-11 12:05:00,34.52,34.63,34.52,34.61,77040.0,29.5723,29.6666,29.5723,29.6494,77040.0
2022-04-11 12:10:00,34.6,34.61,34.57,34.58,78694.0,29.6409,29.6494,29.6152,29.6237,78694.0
2022-04-11 12:15:00,34.57,34.58,34.47,34.54,150359.0,29.6152,29.6237,29.5295,29.5895,150359.0
2022-04-11 12:20:00,34.54,34.54,34.46,34.48,77469.0,29.5895,29.5895,29.5209,29.5381,77469.0
2022-04-11 12:25:00,34.49,34.49,34.42,34.43,77390.0,29.5466,29.5466,29.4867,29.4952,77390.0
2022-04-11 12:30:00,34.43,34.49,34.42,34.47,75206.0,29.4952,29.5466,29.4867,29.5295,75206.0
2022-04-11 12:35:00,34.46,34.49,34.45,34.48,48743.0,29.5209,29.5466,29.5124,29.5381,48743.0
2022-04-11 12:40:00,34.47,34.48,34.39,34.4,113695.0,29.5295,29.5381,29.461,29.4695,113695.0
2022-04-11 12:45:00,34.4,34.46,34.39,34.44,62483.0,29.4695,29.5209,29.461,29.5038,62483.0
2022-04-11 12:50:00,34.44,34.44,34.31,34.33,80191.0,29.5038,29.5038,29.3924,29.4096,80191.0
2022-04-11 12:55:00,34.33,34.35,34.26,34.34,79348.0,29.4096,29.4267,29.3496,29.4181,79348.0
2022-04-11 13:00:00,34.33,34.4,34.33,34.39,61431.0,29.4096,29.4695,29.4096,29.461,61431.0
2022-04-11 13:05:00,34.39,34.39,34.33,34.34,62929.0,29.461,29.461,29.4096,29.4181,62929.0
2022-04-11 13:10:00,34.33,34.38,34.33,34.38,51074.0,29.4096,29.4524,29.4096,29.4524,51074.0
2022-04-11 13:15:00,34.38,34.38,34.32,34.36,71068.0,29.4524,29.4524,29.401,29.4353,71068.0
2022-04-11 13:20:00,34.37,34.38,34.32,34.34,68475.0,29.4438,29.4524,29.401,29.4181,68475.0
2022-04-11 13:25:00,34.34,34.36,34.32,34.34,68838.0,29.4181,29.4353,29.401,29.4181,68838.0
2022-04-11 13:30:00,34.34,34.41,34.34,34.39,55654.0,29.4181,29.4781,29.4181,29.461,55654.0
2022-04-11 13:35:00,34.39,34.43,34.37,34.43,81712.0,29.461,29.4952,29.4438,29.4952,81712.0
2022-04-11 13:40:00,34.43,34.48,34.42,34.48,64336.0,29.4952,29.5381,29.4867,29.5381,64336.0
2022-04-11 13:45:00,34.47,34.5,34.46,34.48,70604.0,29.5295,29.5552,29.5209,29.5381,70604.0
2022-04-11 13:50:00,34.48,34.54,34.46,34.52,78579.0,29.5381,29.5895,29.5209,29.5723,78579.0
2022-04-11 13:55:00,34.52,34.56,34.51,34.52,59775.0,29.5723,29.6066,29.5638,29.5723,59775.0
2022-04-11 14:00:00,34.53,34.55,34.51,34.51,149017.0,29.5809,29.598,29.5638,29.5638,149017.0
2022-04-11 14:05:00,34.51,34.54,34.5,34.5,97171.0,29.5638,29.5895,29.5552,29.5552,97171.0
2022-04-11 14:10:00,34.5,34.53,34.46,34.48,83720.0,29.5552,29.5809,29.5209,29.5381,83720.0
2022-04-11 14:15:00,34.48,34.49,34.44,34.45,63343.0,29.5381,29.5466,29.5038,29.5124,63343.0
2022-04-11 14:20:00,34.45,34.48,34.45,34.45,67895.0,29.5124,29.5381,29.5124,29.5124,67895.0
2022-04-11 14:25:00,34.45,34.49,34.45,34.47,91233.0,29.5124,29.5466,29.5124,29.5295,91233.0
2022-04-11 14:30:00,34.46,34.49,34.4,34.48,319445.0,29.5209,29.5466,29.4695,29.5381,319445.0
2022-04-11 14:35:00,34.48,34.57,34.48,34.56,71863.0,29.5381,29.6152,29.5381,29.6066,71863.0
2022-04-11 14:40:00,34.57,34.62,34.56,34.62,88262.0,29.6152,29.658,29.6066,29.658,88262.0
2022-04-11 14:45:00,34.62,34.62,34.58,34.61,128898.0,29.658,29.658,29.6237,29.6494,128898.0
2022-04-11 14:50:00,34.61,34.65,34.6,34.62,99216.0,29.6494,29.6837,29.6409,29.658,99216.0
2022-04-11 14:55:00,34.62,34.68,34.61,34.65,122835.0,29.658,29.7094,29.6494,29.6837,122835.0
2022-04-11 15:00:00,34.64,34.67,34.61,34.61,101427.0,29.6751,29.7009,29.6494,29.6494,101427.0
2022-04-11 15:05:00,34.61,34.66,34.57,34.66,92049.0,29.6494,29.6923,29.6152,29.6923,92049.0
2022-04-11 15:10:00,34.66,34.69,34.63,34.64,89484.0,29.6923,29.718,29.6666,29.6751,89484.0
2022-04-11 15:15:00,34.65,34.66,34.6,34.61,97641.0,29.6837,29.6923,29.6409,29.6494,97641.0
2022-04-11 15:20:00,34.61,34.61,34.57,34.58,108304.0,29.6494,29.6494,29.6152,29.6237,108304.0
2022-04-11 15:25:00,34.58,34.58,34.5,34.52,117911.0,29.6237,29.6237,29.5552,29.5723,117911.0
2022-04-11 15:30:00,34.52,34.53,34.48,34.5,138319.0,29.5723,29.5809,29.5381,29.5552,138319.0
2022-04-11 15:35:00,34.49,34.5,34.42,34.44,177703.0,29.5466,29.5552,29.4867,29.5038,177703.0
2022-04-11 15:40:00,34.44,34.5,34.43,34.48,158808.0,29.5038,29.5552,29.4952,29.5381,158808.0
2022-04-11 15:45:00,34.49,34.52,34.45,34.47,216715.0,29.5466,29.5723,29.5124,29.5295,216715.0
2022-04-11 15:50:00,34.47,34.48,34.41,34.43,336441.0,29.5295,29.5381,29.4781,29.4952,336441.0
2022-04-11 15:55:00,34.43,34.43,34.34,34.4,813765.0,29.4952,29.4952,29.4181,29.4695,813765.0
2022-04-12 09:30:00,34.82,34.84,34.59,34.73,211507.0,29.8294,29.8465,29.6323,29.7523,211507.0
2022-04-12 09:35:00,34.74,34.9,34.72,34.89,102475.0,29.7608,29.8979,29.7437,29.8893,102475.0
2022-04-12 09:40:00,34.9,34.94,34.81,34.84,182218.0,29.8979,29.9322,29.8208,29.8465,182218.0
2022-04-12 09:45:00,34.84,34.84,34.61,34.72,191807.0,29.8465,29.8465,29.6494,29.7437,191807.0
2022-04-12 09:50:00,34.73,34.81,34.72,34.73,99512.0,29.7523,29.8208,29.7437,29.7523,99512.0
2022-04-12 09:55:00,34.75,34.81,34.62,34.77,157169.0,29.7694,29.8208,29.658,29.7865,157169.0
2022-04-12 10:00:00,34.77,34.88,34.75,34.82,196453.0,29.7865,29.8808,29.7694,29.8294,196453.0
2022-04-12 10:05:00,34.82,34.82,34.76,34.8,88655.0,29.8294,29.8294,29.778,29.8122,88655.0
2022-04-12 10:10:00,34.79,34.81,34.62,34.65,111695.0,29.8037,29.8208,29.658,29.6837,111695.0
2022-04-12 10:15:00,34.65,34.74,34.64,34.71,45831.0,29.6837,29.7608,29.6751,29.7351,45831.0
2022-04-12 10:20:00,34.72,34.76,34.69,34.7,46918.0,29.7437,29.778,29.718,29.7266,46918.0
2022-04-12 10:25:00,34.71,34.74,34.68,34.73,55848.0,29.7351,29.7608,29.7094,29.7523,55848.0
2022-04-12 10:30:00,34.73,34.85,34.7,34.84,70311.0,29.7523,29.8551,29.7266,29.8465,70311.0
2022-04-12 10:35:00,34.84,34.87,34.81,34.82,73841.0,29.8465,29.8722,29.8208,29.8294,73841.0
2022-04-12 10:40:00,34.82,34.88,34.81,34.82,63664.0,29.8294,29.8808,29.8208,29.8294,63664.0
2022-04-12 10:45:00,34.82,34.92,34.81,34.91,80137.0,29.8294,29.915,29.8208,29.9065,80137.0
2022-04-12 10:50:00,34.92,34.95,34.84,34.86,64625.0,29.915,29.9407,29.8465,29.8636,64625.0
2022-04-12 10:55:00,34.86,34.88,34.84,34.85,118679.0,29.8636,29.8808,29.8465,29.8551,118679.0
2022-04-12 11:00:00,34.84,34.86,34.8,34.84,75258.0,29.8465,29.8636,29.8122,29.8465,75258.0
2022-04-12 11:05:00,34.84,34.88,34.83,34.87,59244.0,29.8465,29.8808,29.8379,29.8722,59244.0
2022-04-12 11:10:00,34.87,34.89,34.82,34.86,39144.0,29.8722,29.8893,29.8294,29.8636,39144.0
2022-04-12 11:15:00,34.86,34.88,34.81,34.87,46283.0,29.8636,29.8808,29.8208,29.8722,46283.0
2022-04-12 11:20:00,34.88,34.91,34.85,34.91,35690.0,29.8808,29.9065,29.8551,29.9065,35690.0
2022-04-12 11:25:00,34.91,34.94,34.87,34.9,33783.0,29.9065,29.9322,29.8722,29.8979,33783.0
2022-04-12 11:30:00,34.9,34.93,34.87,34.91,62708.0,29.8979,29.9236,29.8722,29.9065,62708.0
2022-04-12 11:35:00,34.91,35.02,34.89,34.98,191970.0,29.9065,30.0007,29.8893,29.9664,191970.0
2022-04-12 11:40:00,34.99,35.07,34.96,35.06,67454.0,29.975,30.0435,29.9493,30.035,67454.0
2022-04-12 11:45:00,35.06,35.08,35.03,35.08,35943.0,30.035,30.0521,30.0093,30.0521,35943.0
2022-04-12 11:50:00,35.08,35.09,35.05,35.08,33017.0,30.0521,30.0607,30.0264,30.0521,33017.0
2022-04-12 11:55:00,35.08,35.1,35.06,35.07,41051.0,30.0521,30.0692,30.035,30.0435,41051.0
2022-04-12 12:00:00,35.08,35.13,35.07,35.09,49831.0,30.0521,30.0949,30.0435,30.0607,49831.0
2022-04-12 12:05:00,35.09,35.12,35.08,35.11,59337.0,30.0607,30.0864,30.0521,30.0778,59337.0
2022-04-12 12:10:00,35.11,35.12,35.09,35.11,30919.0,30.0778,30.0864,30.0607,30.0778,30919.0
2022-04-12 12:15:00,35.1,35.11,35.08,35.09,58750.0,30.0692,30.0778,30.0521,30.0607,58750.0
2022-04-12 12:20:00,35.09,35.11,35.06,35.08,73084.0,30.0607,30.0778,30.035,30.0521,73084.0
2022-04-12 12:25:00,35.09,35.1,35.05,35.09,56400.0,30.0607,30.0692,30.0264,30.0607,56400.0
2022-04-12 12:30:00,35.09,35.11,35.06,35.08,43967.0,30.0607,30.0778,30.035,30.0521,43967.0
2022-04-12 12:35:00,35.08,35.09,35.05,35.08,23324.0,30.0521,30.0607,30.0264,30.0521,23324.0
2022-04-12 12:40:00,35.08,35.09,34.99,35.01,104986.0,30.0521,30.0607,29.975,29.9921,104986.0
2022-04-12 12:45:00,35.01,35.02,34.9,34.96,68123.0,29.9921,30.0007,29.8979,29.9493,68123.0
2022-04-12 12:50:00,34.96,34.96,34.92,34.94,48706.0,29.9493,29.9493,29.915,29.9322,48706.0
2022-04-12 12:55:00,34.94,34.95,34.92,34.93,35059.0,29.9322,29.9407,29.915,29.9236,35059.0
2022-04-12 13:00:00,34.93,34.94,34.89,34.93,42669.0,29.9236,29.9322,29.8893,29.9236,42669.0
2022-04-12 13:05:00,34.93,34.99,34.91,34.94,139745.0,29.9236,29.975,29.9065,29.9322,139745.0
2022-04-12 13:10:00,34.93,34.97,34.93,34.94,25499.0,29.9236,29.9579,29.9236,29.9322,25499.0
2022-04-12 13:15:00,34.94,35.01,34.93,35.01,21139.0,29.9322,29.9921,29.9236,29.9921,21139.0
2022-04-12 13:20:00,35.01,35.03,34.98,34.98,67161.0,29.9921,30.0093,29.9664,29.9664,67161.0
2022-04-12 13:25:00,34.98,34.99,34.95,34.96,51096.0,29.9664,29.975,29.9407,29.9493,51096.0
2022-04-12 13:30:00,34.96,34.97,34.9,34.95,107228.0,29.9493,29.9579,29.8979,29.9407,107228.0
2022-04-12 13:35:00,34.95,34.95,34.92,34.93,74151.0,29.9407,29.9407,29.915,29.9236,74151.0
2022-04-12 13:40:00,34.94,34.96,34.92,34.95,83052.0,29.9322,29.9493,29.915,29.9407,83052.0
2022-04-12 13:45:00,34.95,34.95,34.9,34.94,124381.0,29.9407,29.9407,29.8979,29.9322,124381.0
2022-04-12 13:50:00,34.94,34.94,34.9,34.91,106419.0,29.9322,29.9322,29.8979,29.9065,106419.0
2022-04-12 13:55:00,34.91,34.91,34.83,34.85,57806.0,29.9065,29.9065,29.8379,29.8551,57806.0
2022-04-12 14:00:00,34.85,34.89,34.83,34.89,60772.0,29.8551,29.8893,29.8379,29.8893,60772.0
2022-04-12 14:05:00,34.89,34.92,34.83,34.84,132537.0,29.8893,29.915,29.8379,29.8465,132537.0
2022-04-12 14:10:00,34.84,34.92,34.83,34.91,115263.0,29.8465,29.915,29.8379,29.9065,115263.0
2022-04-12 14:15:00,34.91,34.95,34.89,34.94,68585.0,29.9065,29.9407,29.8893,29.9322,68585.0
2022-04-12 14:20:00,34.95,34.97,34.93,34.94,49148.0,29.9407,29.9579,29.9236,29.9322,49148.0
2022-04-12 14:25:00,34.94,34.97,34.93,34.94,54497.0,29.9322,29.9579,29.9236,29.9322,54497.0
2022-04-12 14:30:00,34.94,34.95,34.9,34.94,70779.0,29.9322,29.9407,29.8979,29.9322,70779.0
2022-04-12 14:35:00,34.94,34.99,34.94,34.98,58257.0,29.9322,29.975,29.9322,29.9664,58257.0
2022-04-12 14:40:00,34.98,35.0,34.93,34.94,154015.0,29.9664,29.9836,29.9236,29.9322,154015.0
2022-04-12 14:45:00,34.94,34.97,34.92,34.94,86940.0,29.9322,29.9579,29.915,29.9322,86940.0
2022-04-12 14:50:00,34.94,34.97,34.9,34.96,91593.0,29.9322,29.9579,29.8979,29.9493,91593.0
2022-04-12 14:55:00,34.95,35.0,34.94,34.99,47329.0,29.9407,29.9836,29.9322,29.975,47329.0
2022-04-12 15:00:00,34.99,35.02,34.97,34.98,116914.0,29.975,30.0007,29.9579,29.9664,116914.0
2022-04-12 15:05:00,34.98,35.0,34.81,34.82,96721.0,29.9664,29.9836,29.8208,29.8294,96721.0
2022-04-12 15:10:00,34.83,34.85,34.79,34.82,76689.0,29.8379,29.8551,29.8037,29.8294,76689.0
2022-04-12 15:15:00,34.82,34.88,34.8,34.84,68341.0,29.8294,29.8808,29.8122,29.8465,68341.0
2022-04-12 15:20:00,34.85,34.88,34.84,34.84,73147.0,29.8551,29.8808,29.8465,29.8465,73147.0
2022-04-12 15:25:00,34.84,34.85,34.77,34.77,97341.0,29.8465,29.8551,29.7865,29.7865,97341.0
2022-04-12 15:30:00,34.77,34.79,34.76,34.77,118366.0,29.7865,29.8037,29.778,29.7865,118366.0
2022-04-12 15:35:00,34.77,34.83,34.75,34.82,108378.0,29.7865,29.8379,29.7694,29.8294,108378.0
2022-04-12 15:40:00,34.82,34.86,34.81,34.84,223329.0,29.8294,29.8636,29.8208,29.8465,223329.0
2022-04-12 15:45:00,34.84,34.86,34.81,34.82,261429.0,29.8465,29.8636,29.8208,29.8294,261429.0
2022-04-12 15:50:00,34.81,34.84,34.77,34.8,426074.0,29.8208,29.8465,29.7865,29.8122,426074.0
2022-04-12 15:55:00,34.8,34.81,34.76,34.77,608243.0,29.8122,29.8208,29.778,29.7865,608243.0
2022-04-13 09:30:00,35.08,35.16,34.84,35.11,130413.0,30.0521,30.1206,29.8465,30.0778,130413.0
2022-04-13 09:35:00,35.09,35.17,35.04,35.12,80459.0,30.0607,30.1292,30.0178,30.0864,80459.0
2022-04-13 09:40:00,35.12,35.3,35.04,35.04,124060.0,30.0864,30.2406,30.0178,30.0178,124060.0
2022-04-13 09:45:00,35.05,35.05,34.83,34.96,54792.0,30.0264,30.0264,29.8379,29.9493,54792.0
2022-04-13 09:50:00,34.97,35.02,34.91,34.97,44840.0,29.9579,30.0007,29.9065,29.9579,44840.0
2022-04-13 09:55:00,34.97,34.98,34.9,34.95,100338.0,29.9579,29.9664,29.8979,29.9407,100338.0
2022-04-13 10:00:00,34.96,34.99,34.88,34.98,173156.0,29.9493,29.975,29.8808,29.9664,173156.0
2022-04-13 10:05:00,34.98,34.99,34.9,34.94,150524.0,29.9664,29.975,29.8979,29.9322,150524.0
2022-04-13 10:10:00,34.94,34.94,34.88,34.91,159109.0,29.9322,29.9322,29.8808,29.9065,159109.0
2022-04-13 10:15:00,34.9,34.9,34.77,34.82,86434.0,29.8979,29.8979,29.7865,29.8294,86434.0
2022-04-13 10:20:00,34.82,34.88,34.81,34.86,32309.0,29.8294,29.8808,29.8208,29.8636,32309.0
2022-04-13 10:25:00,34.86,34.87,34.78,34.79,74459.0,29.8636,29.8722,29.7951,29.8037,74459.0
2022-04-13 10:30:00,34.77,34.81,34.68,34.8,83415.0,29.7865,29.8208,29.7094,29.8122,83415.0
2022-04-13 10:35:00,34.81,34.92,34.8,34.91,56988.0,29.8208,29.915,29.8122,29.9065,56988.0
2022-04-13 10:40:00,34.91,34.92,34.87,34.91,67472.0,29.9065,29.915,29.8722,29.9065,67472.0
2022-04-13 10:45:00,34.91,34.94,34.88,34.92,45349.0,29.9065,29.9322,29.8808,29.915,45349.0
2022-04-13 10:50:00,34.91,34.94,34.89,34.93,98364.0,29.9065,29.9322,29.8893,29.9236,98364.0
2022-04-13 10:55:00,34.93,34.94,34.9,34.91,26995.0,29.9236,29.9322,29.8979,29.9065,26995.0
2022-04-13 11:00:00,34.91,34.91,34.81,34.82,49675.0,29.9065,29.9065,29.8208,29.8294,49675.0
2022-04-13 11:05:00,34.82,34.88,34.79,34.86,55652.0,29.8294,29.8808,29.8037,29.8636,55652.0
2022-04-13 11:10:00,34.86,34.9,34.85,34.86,52762.0,29.8636,29.8979,29.8551,29.8636,52762.0
2022-04-13 11:15:00,34.87,34.9,34.86,34.88,63611.0,29.8722,29.8979,29.8636,29.8808,63611.0
2022-04-13 11:20:00,34.88,34.91,34.85,34.89,57544.0,29.8808,29.9065,29.8551,29.8893,57544.0
2022-04-13 11:25:00,34.89,34.93,34.87,34.92,34588.0,29.8893,29.9236,29.8722,29.915,34588.0
2022-04-13 11:30:00,34.91,34.94,34.88,34.91,29444.0,29.9065,29.9322,29.8808,29.9065,29444.0
2022-04-13 11:35:00,34.91,34.96,34.89,34.96,42876.0,29.9065,29.9493,29.8893,29.9493,42876.0
2022-04-13 11:40:00,34.96,34.99,34.93,34.98,51052.0,29.9493,29.975,29.9236,29.9664,51052.0
2022-04-13 11:45:00,34.99,35.01,34.97,35.01,41948.0,29.975,29.9921,29.9579,29.9921,41948.0
2022-04-13 11:50:00,35.01,35.01,34.91,34.92,47994.0,29.9921,29.9921,29.9065,29.915,47994.0
2022-04-13 11:55:00,34.93,34.93,34.88,34.91,55520.0,29.9236,29.9236,29.8808,29.9065,55520.0
2022-04-13 12:00:00,34.91,34.93,34.87,34.9,23498.0,29.9065,29.9236,29.8722,29.8979,23498.0
2022-04-13 12:05:00,34.9,34.91,34.89,34.91,11825.0,29.8979,29.9065,29.8893,29.9065,11825.0
2022-04-13 12:10:00,34.9,34.94,34.89,34.94,45088.0,29.8979,29.9322,29.8893,29.9322,45088.0
2022-04-13 12:15:00,34.93,34.94,34.92,34.92,19691.0,29.9236,29.9322,29.915,29.915,19691.0
2022-04-13 12:20:00,34.93,34.95,34.91,34.93,47267.0,29.9236,29.9407,29.9065,29.9236,47267.0
2022-04-13 12:25:00,34.93,34.97,34.92,34.97,21353.0,29.9236,29.9579,29.915,29.9579,21353.0
2022-04-13 12:30:00,34.97,35.01,34.96,35.0,33909.0,29.9579,29.9921,29.9493,29.9836,33909.0
2022-04-13 12:35:00,35.0,35.01,34.98,35.0,33982.0,29.9836,29.9921,29.9664,29.9836,33982.0
2022-04-13 12:40:00,35.0,35.01,34.98,35.0,43486.0,29.9836,29.9921,29.9664,29.9836,43486.0
2022-04-13 12:45:00,34.99,35.02,34.98,34.98,36171.0,29.975,30.0007,29.9664,29.9664,36171.0
2022-04-13 12:50:00,34.98,34.99,34.89,34.97,90113.0,29.9664,29.975,29.8893,29.9579,90113.0
2022-04-13 12:55:00,34.97,35.02,34.95,34.98,51077.0,29.9579,30.0007,29.9407,29.9664,51077.0
2022-04-13 13:00:00,34.98,35.0,34.95,34.97,80071.0,29.9664,29.9836,29.9407,29.9579,80071.0
2022-04-13 13:05:00,34.96,35.01,34.96,34.98,43138.0,29.9493,29.9921,29.9493,29.9664,43138.0
2022-04-13 13:10:00,34.98,35.01,34.97,34.99,83181.0,29.9664,29.9921,29.9579,29.975,83181.0
2022-04-13 13:15:00,34.99,35.01,34.98,34.99,33913.0,29.975,29.9921,29.9664,29.975,33913.0
2022-04-13 13:20:00,35.0,35.01,34.99,35.01,17842.0,29.9836,29.9921,29.975,29.9921,17842.0
2022-04-13 13:25:00,35.01,35.02,34.95,34.95,43272.0,29.9921,30.0007,29.9407,29.9407,43272.0
2022-04-13 13:30:00,34.96,34.97,34.92,34.93,24141.0,29.9493,29.9579,29.915,29.9236,24141.0
2022-04-13 13:35:00,34.93,34.94,34.9,34.9,29790.0,29.9236,29.9322,29.8979,29.8979,29790.0
2022-04-13 13:40:00,34.9,34.95,34.89,34.94,26017.0,29.8979,29.9407,29.8893,29.9322,26017.0
2022-04-13 13:45:00,34.93,34.94,34.9,34.94,26200.0,29.9236,29.9322,29.8979,29.9322,26200.0
2022-04-13 13:50:00,34.94,35.02,34.93,35.02,40981.0,29.9322,30.0007,29.9236,30.0007,40981.0
2022-04-13 13:55:00,35.01,35.02,34.97,35.0,51228.0,29.9921,30.0007,29.9579,29.9836,51228.0
2022-04-13 14:00:00,35.0,35.02,34.98,35.0,50744.0,29.9836,30.0007,29.9664,29.9836,50744.0
2022-04-13 14:05:00,35.0,35.04,34.98,35.04,60059.0,29.9836,30.0178,29.9664,30.0178,60059.0
2022-04-13 14:10:00,35.04,35.05,35.0,35.02,35504.0,30.0178,30.0264,29.9836,30.0007,35504.0
2022-04-13 14:15:00,35.02,35.02,34.98,35.01,30983.0,30.0007,30.0007,29.9664,29.9921,30983.0
2022-04-13 14:20:00,35.01,35.01,34.97,35.0,52481.0,29.9921,29.9921,29.9579,29.9836,52481.0
2022-04-13 14:25:00,35.0,35.0,34.97,34.99,42088.0,29.9836,29.9836,29.9579,29.975,42088.0
2022-04-13 14:30:00,34.98,35.01,34.98,35.0,52234.0,29.9664,29.9921,29.9664,29.9836,52234.0
2022-04-13 14:35:00,35.01,35.02,34.99,35.01,26732.0,29.9921,30.0007,29.975,29.9921,26732.0
2022-04-13 14:40:00,35.02,35.05,35.01,35.05,37120.0,30.0007,30.0264,29.9921,30.0264,37120.0
2022-04-13 14:45:00,35.05,35.05,35.0,35.01,66080.0,30.0264,30.0264,29.9836,29.9921,66080.0
2022-04-13 14:50:00,35.01,35.02,35.0,35.01,43339.0,29.9921,30.0007,29.9836,29.9921,43339.0
2022-04-13 14:55:00,35.01,35.05,35.0,35.02,94910.0,29.9921,30.0264,29.9836,30.0007,94910.0
2022-04-13 15:00:00,35.02,35.04,35.02,35.04,63480.0,30.0007,30.0178,30.0007,30.0178,63480.0
2022-04-13 15:05:00,35.04,35.07,35.03,35.07,76373.0,30.0178,30.0435,30.0093,30.0435,76373.0
2022-04-13 15:10:00,35.07,35.08,35.05,35.07,55376.0,30.0435,30.0521,30.0264,30.0435,55376.0
2022-04-13 15:15:00,35.07,35.09,35.05,35.07,95711.0,30.0435,30.0607,30.0264,30.0435,95711.0
2022-04-13 15:20:00,35.07,35.08,35.05,35.07,81093.0,30.0435,30.0521,30.0264,30.0435,81093.0
2022-04-13 15:25:00,35.07,35.08,34.98,34.98,71641.0,30.0435,30.0521,29.9664,29.9664,71641.0
2022-04-13 15:30:00,34.99,35.02,34.93,35.01,128588.0,29.975,30.0007,29.9236,29.9921,128588.0
2022-04-13 15:35:00,35.01,35.03,34.99,35.02,55105.0,29.9921,30.0093,29.975,30.0007,55105.0
2022-04-13 15:40:00,35.02,35.04,35.01,35.03,68939.0,30.0007,30.0178,29.9921,30.0093,68939.0
2022-04-13 15:45:00,35.03,35.08,35.02,35.07,194016.0,30.0093,30.0521,30.0007,30.0435,194016.0
2022-04-13 15:50:00,35.07,35.07,35.02,35.04,157394.0,30.0435,30.0435,30.0007,30.0178,157394.0
2022-04-13 15:55:00,35.04,35.06,35.02,35.04,480020.0,30.0178,30.035,30.0007,30.0178,480020.0
2022-04-14 09:30:00,35.06,35.19,34.85,35.15,226879.0,30.035,30.1463,29.8551,30.1121,226879.0
2022-04-14 09:35:00,35.17,35.31,35.16,35.26,67928.0,30.1292,30.2491,30.1206,30.2063,67928.0
2022-04-14 09:40:00,35.25,35.32,35.2,35.26,63725.0,30.1977,30.2577,30.1549,30.2063,63725.0
2022-04-14 09:45:00,35.25,35.28,35.11,35.17,84200.0,30.1977,30.2234,30.0778,30.1292,84200.0
2022-04-14 09:50:00,35.17,35.27,35.16,35.2,39948.0,30.1292,30.2149,30.1206,30.1549,39948.0
2022-04-14 09:55:00,35.19,35.31,35.19,35.29,37448.0,30.1463,30.2491,30.1463,30.232,37448.0
2022-04-14 10:00:00,35.3,35.4,35.29,35.38,68562.0,30.2406,30.3262,30.232,30.3091,68562.0
2022-04-14 10:05:00,35.38,35.43,35.34,35.36,92648.0,30.3091,30.3519,30.2748,30.292,92648.0
2022-04-14 10:10:00,35.36,35.36,35.23,35.23,62174.0,30.292,30.292,30.1806,30.1806,62174.0
2022-04-14 10:15:00,35.23,35.26,35.15,35.24,50875.0,30.1806,30.2063,30.1121,30.1892,50875.0
2022-04-14 10:20:00,35.25,35.26,35.18,35.21,29216.0,30.1977,30.2063,30.1378,30.1635,29216.0
2022-04-14 10:25:00,35.2,35.22,35.18,35.21,18911.0,30.1549,30.172,30.1378,30.1635,18911.0
2022-04-14 10:30:00,35.22,35.31,35.2,35.31,33607.0,30.172,30.2491,30.1549,30.2491,33607.0
2022-04-14 10:35:00,35.31,35.34,35.22,35.26,59330.0,30.2491,30.2748,30.172,30.2063,59330.0
2022-04-14 10:40:00,35.26,35.31,35.25,35.29,20850.0,30.2063,30.2491,30.1977,30.232,20850.0
2022-04-14 10:45:00,35.28,35.3,35.25,35.27,21031.0,30.2234,30.2406,30.1977,30.2149,21031.0
2022-04-14 10:50:00,35.27,35.28,35.23,35.24,44038.0,30.2149,30.2234,30.1806,30.1892,44038.0
2022-04-14 10:55:00,35.24,35.3,35.24,35.3,21174.0,30.1892,30.2406,30.1892,30.2406,21174.0
2022-04-14 11:00:00,35.29,35.38,35.29,35.35,52910.0,30.232,30.3091,30.232,30.2834,52910.0
2022-04-14 11:05:00,35.35,35.4,35.35,35.37,31780.0,30.2834,30.3262,30.2834,30.3005,31780.0
2022-04-14 11:10:00,35.38,35.39,35.31,35.34,40103.0,30.3091,30.3177,30.2491,30.2748,40103.0
2022-04-14 11:15:00,35.34,35.34,35.26,35.27,80984.0,30.2748,30.2748,30.2063,30.2149,80984.0
2022-04-14 11:20:00,35.26,35.27,35.2,35.25,34053.0,30.2063,30.2149,30.1549,30.1977,34053.0
2022-04-14 11:25:00,35.26,35.33,35.25,35.33,23066.0,30.2063,30.2663,30.1977,30.2663,23066.0
2022-04-14 11:30:00,35.32,35.33,35.27,35.3,20698.0,30.2577,30.2663,30.2149,30.2406,20698.0
2022-04-14 11:35:00,35.29,35.31,35.25,35.26,21533.0,30.232,30.2491,30.1977,30.2063,21533.0
2022-04-14 11:40:00,35.26,35.27,35.23,35.23,21939.0,30.2063,30.2149,30.1806,30.1806,21939.0
2022-04-14 11:45:00,35.23,35.28,35.2,35.27,60314.0,30.1806,30.2234,30.1549,30.2149,60314.0
2022-04-14 11:50:00,35.25,35.28,35.23,35.25,41714.0,30.1977,30.2234,30.1806,30.1977,41714.0
2022-04-14 11:55:00,35.25,35.37,35.24,35.37,28930.0,30.1977,30.3005,30.1892,30.3005,28930.0
2022-04-14 12:00:00,35.37,35.41,35.35,35.4,55681.0,30.3005,30.3348,30.2834,30.3262,55681.0
2022-04-14 12:05:00,35.41,35.51,35.41,35.51,87685.0,30.3348,30.4205,30.3348,30.4205,87685.0
2022-04-14 12:10:00,35.5,35.51,35.46,35.49,34423.0,30.4119,30.4205,30.3776,30.4033,34423.0
2022-04-14 12:15:00,35.5,35.5,35.45,35.46,31637.0,30.4119,30.4119,30.3691,30.3776,31637.0
2022-04-14 12:20:00,35.47,35.49,35.44,35.49,28495.0,30.3862,30.4033,30.3605,30.4033,28495.0
2022-04-14 12:25:00,35.48,35.52,35.48,35.51,31248.0,30.3948,30.429,30.3948,30.4205,31248.0
2022-04-14 12:30:00,35.52,35.52,35.48,35.5,40942.0,30.429,30.429,30.3948,30.4119,40942.0
2022-04-14 12:35:00,35.51,35.54,35.5,35.51,32129.0,30.4205,30.4462,30.4119,30.4205,32129.0
2022-04-14 12:40:00,35.51,35.53,35.48,35.48,36100.0,30.4205,30.4376,30.3948,30.3948,36100.0
2022-04-14 12:45:00,35.48,35.51,35.47,35.51,30722.0,30.3948,30.4205,30.3862,30.4205,30722.0
2022-04-14 12:50:00,35.51,35.52,35.5,35.5,17984.0,30.4205,30.429,30.4119,30.4119,17984.0
2022-04-14 12:55:00,35.5,35.51,35.47,35.49,31300.0,30.4119,30.4205,30.3862,30.4033,31300.0
2022-04-14 13:00:00,35.5,35.53,35.47,35.49,29430.0,30.4119,30.4376,30.3862,30.4033,29430.0
2022-04-14 13:05:00,35.49,35.56,35.46,35.55,52296.0,30.4033,30.4633,30.3776,30.4547,52296.0
2022-04-14 13:10:00,35.56,35.64,35.56,35.59,98354.0,30.4633,30.5318,30.4633,30.489,98354.0
2022-04-14 13:15:00,35.59,35.61,35.57,35.59,29969.0,30.489,30.5061,30.4719,30.489,29969.0
2022-04-14 13:20:00,35.59,35.61,35.55,35.59,37721.0,30.489,30.5061,30.4547,30.489,37721.0
2022-04-14 13:25:00,35.59,35.61,35.57,35.59,20671.0,30.489,30.5061,30.4719,30.489,20671.0
2022-04-14 13:30:00,35.58,35.65,35.58,35.62,38191.0,30.4804,30.5404,30.4804,30.5147,38191.0
2022-04-14 13:35:00,35.64,35.66,35.6,35.61,28230.0,30.5318,30.549,30.4976,30.5061,28230.0
2022-04-14 13:40:00,35.62,35.63,35.59,35.63,18575.0,30.5147,30.5233,30.489,30.5233,18575.0
2022-04-14 13:45:00,35.63,35.68,35.62,35.66,32842.0,30.5233,30.5661,30.5147,30.549,32842.0
2022-04-14 13:50:00,35.66,35.69,35.65,35.69,50707.0,30.549,30.5747,30.5404,30.5747,50707.0
2022-04-14 13:55:00,35.69,35.71,35.66,35.69,41828.0,30.5747,30.5918,30.549,30.5747,41828.0
2022-04-14 14:00:00,35.69,35.78,35.69,35.76,66222.0,30.5747,30.6518,30.5747,30.6346,66222.0
2022-04-14 14:05:00,35.76,35.8,35.73,35.75,68438.0,30.6346,30.6689,30.6089,30.6261,68438.0
2022-04-14 14:10:00,35.74,35.76,35.7,35.7,26373.0,30.6175,30.6346,30.5832,30.5832,26373.0
2022-04-14 14:15:00,35.71,35.72,35.64,35.65,35788.0,30.5918,30.6004,30.5318,30.5404,35788.0
2022-04-14 14:20:00,35.65,35.68,35.64,35.67,31940.0,30.5404,30.5661,30.5318,30.5575,31940.0
2022-04-14 14:25:00,35.67,35.72,35.66,35.7,51011.0,30.5575,30.6004,30.549,30.5832,51011.0
2022-04-14 14:30:00,35.7,35.75,35.67,35.7,48091.0,30.5832,30.6261,30.5575,30.5832,48091.0
2022-04-14 14:35:00,35.7,35.72,35.67,35.68,46585.0,30.5832,30.6004,30.5575,30.5661,46585.0
2022-04-14 14:40:00,35.68,35.72,35.68,35.71,25069.0,30.5661,30.6004,30.5661,30.5918,25069.0
2022-04-14 14:45:00,35.7,35.73,35.7,35.73,20304.0,30.5832,30.6089,30.5832,30.6089,20304.0
2022-04-14 14:50:00,35.73,35.74,35.67,35.7,68029.0,30.6089,30.6175,30.5575,30.5832,68029.0
2022-04-14 14:55:00,35.69,35.7,35.64,35.64,35534.0,30.5747,30.5832,30.5318,30.5318,35534.0
2022-04-14 15:00:00,35.65,35.69,35.63,35.68,84436.0,30.5404,30.5747,30.5233,30.5661,84436.0
2022-04-14 15:05:00,35.68,35.7,35.6,35.6,55704.0,30.5661,30.5832,30.4976,30.4976,55704.0
2022-04-14 15:10:00,35.6,35.62,35.57,35.61,57408.0,30.4976,30.5147,30.4719,30.5061,57408.0
2022-04-14 15:15:00,35.62,35.67,35.61,35.66,70442.0,30.5147,30.5575,30.5061,30.549,70442.0
2022-04-14 15:20:00,35.66,35.71,35.65,35.7,77022.0,30.549,30.5918,30.5404,30.5832,77022.0
2022-04-14 15:25:00,35.71,35.73,35.69,35.72,97141.0,30.5918,30.6089,30.5747,30.6004,97141.0
2022-04-14 15:30:00,35.71,35.71,35.63,35.64,75632.0,30.5918,30.5918,30.5233,30.5318,75632.0
2022-04-14 15:35:00,35.63,35.64,35.59,35.63,140259.0,30.5233,30.5318,30.489,30.5233,140259.0
2022-04-14 15:40:00,35.63,35.65,35.59,35.61,114068.0,30.5233,30.5404,30.489,30.5061,114068.0
2022-04-14 15:45:00,35.61,35.62,35.54,35.59,188207.0,30.5061,30.5147,30.4462,30.489,188207.0
2022-04-14 15:50:00,35.59,35.59,35.51,35.52,265216.0,30.489,30.489,30.4205,30.429,265216.0
2022-04-14 15:55:00,35.52,35.55,35.48,35.51,469628.0,30.429,30.4547,30.3948,30.4205,469628.0
2022-04-18 09:30:00,35.59,35.82,35.37,35.39,176891.0,30.489,30.686,30.3005,30.3177,176891.0
2022-04-18 09:35:00,35.38,35.55,35.37,35.52,132931.0,30.3091,30.4547,30.3005,30.429,132931.0
2022-04-18 09:40:00,35.53,35.72,35.53,35.65,129502.0,30.4376,30.6004,30.4376,30.5404,129502.0
2022-04-18 09:45:00,35.66,35.77,35.62,35.74,46768.0,30.549,30.6432,30.5147,30.6175,46768.0
2022-04-18 09:50:00,35.73,35.75,35.64,35.7,61638.0,30.6089,30.6261,30.5318,30.5832,61638.0
2022-04-18 09:55:00,35.69,35.7,35.52,35.55,53392.0,30.5747,30.5832,30.429,30.4547,53392.0
2022-04-18 10:00:00,35.54,35.55,35.46,35.48,62811.0,30.4462,30.4547,30.3776,30.3948,62811.0
2022-04-18 10:05:00,35.48,35.49,35.34,35.4,86394.0,30.3948,30.4033,30.2748,30.3262,86394.0
2022-04-18 10:10:00,35.4,35.42,35.31,35.34,69740.0,30.3262,30.3434,30.2491,30.2748,69740.0
2022-04-18 10:15:00,35.34,35.38,35.28,35.36,38691.0,30.2748,30.3091,30.2234,30.292,38691.0
2022-04-18 10:20:00,35.36,35.45,35.35,35.41,25327.0,30.292,30.3691,30.2834,30.3348,25327.0
2022-04-18 10:25:00,35.43,35.44,35.31,35.38,57916.0,30.3519,30.3605,30.2491,30.3091,57916.0
2022-04-18 10:30:00,35.39,35.46,35.37,35.38,67478.0,30.3177,30.3776,30.3005,30.3091,67478.0
2022-04-18 10:35:00,35.38,35.39,35.32,35.36,46631.0,30.3091,30.3177,30.2577,30.292,46631.0
2022-04-18 10:40:00,35.36,35.38,35.32,35.38,56395.0,30.292,30.3091,30.2577,30.3091,56395.0
2022-04-18 10:45:00,35.38,35.41,35.34,35.38,92496.0,30.3091,30.3348,30.2748,30.3091,92496.0
2022-04-18 10:50:00,35.39,35.41,35.37,35.4,37477.0,30.3177,30.3348,30.3005,30.3262,37477.0
2022-04-18 10:55:00,35.39,35.46,35.38,35.45,56502.0,30.3177,30.3776,30.3091,30.3691,56502.0
2022-04-18 11:00:00,35.45,35.51,35.44,35.49,49343.0,30.3691,30.4205,30.3605,30.4033,49343.0
2022-04-18 11:05:00,35.48,35.49,35.39,35.41,31227.0,30.3948,30.4033,30.3177,30.3348,31227.0
2022-04-18 11:10:00,35.41,35.43,35.39,35.41,22005.0,30.3348,30.3519,30.3177,30.3348,22005.0
2022-04-18 11:15:00,35.42,35.44,35.4,35.44,29820.0,30.3434,30.3605,30.3262,30.3605,29820.0
2022-04-18 11:20:00,35.44,35.45,35.39,35.42,29878.0,30.3605,30.3691,30.3177,30.3434,29878.0
2022-04-18 11:25:00,35.42,35.44,35.4,35.43,25206.0,30.3434,30.3605,30.3262,30.3519,25206.0
2022-04-18 11:30:00,35.43,35.43,35.32,35.34,42088.0,30.3519,30.3519,30.2577,30.2748,42088.0
2022-04-18 11:35:00,35.34,35.36,35.29,35.3,84411.0,30.2748,30.292,30.232,30.2406,84411.0
2022-04-18 11:40:00,35.3,35.36,35.28,35.32,34909.0,30.2406,30.292,30.2234,30.2577,34909.0
2022-04-18 11:45:00,35.32,35.38,35.3,35.3,33163.0,30.2577,30.3091,30.2406,30.2406,33163.0
2022-04-18 11:50:00,35.3,35.3,35.25,35.28,41367.0,30.2406,30.2406,30.1977,30.2234,41367.0
2022-04-18 11:55:00,35.28,35.36,35.26,35.35,40027.0,30.2234,30.292,30.2063,30.2834,40027.0
2022-04-18 12:00:00,35.34,35.37,35.32,35.35,21090.0,30.2748,30.3005,30.2577,30.2834,21090.0
2022-04-18 12:05:00,35.35,35.39,35.33,35.38,29937.0,30.2834,30.3177,30.2663,30.3091,29937.0
2022-04-18 12:10:00,35.38,35.47,35.38,35.46,34844.0,30.3091,30.3862,30.3091,30.3776,34844.0
2022-04-18 12:15:00,35.46,35.52,35.45,35.52,47871.0,30.3776,30.429,30.3691,30.429,47871.0
2022-04-18 12:20:00,35.51,35.58,35.51,35.57,57607.0,30.4205,30.4804,30.4205,30.4719,57607.0
2022-04-18 12:25:00,35.57,35.66,35.56,35.65,76871.0,30.4719,30.549,30.4633,30.5404,76871.0
2022-04-18 12:30:00,35.65,35.65,35.55,35.55,47287.0,30.5404,30.5404,30.4547,30.4547,47287.0
2022-04-18 12:35:00,35.56,35.58,35.54,35.57,39140.0,30.4633,30.4804,30.4462,30.4719,39140.0
2022-04-18 12:40:00,35.57,35.59,35.55,35.59,36936.0,30.4719,30.489,30.4547,30.489,36936.0
2022-04-18 12:45:00,35.59,35.66,35.59,35.66,65667.0,30.489,30.549,30.489,30.549,65667.0
2022-04-18 12:50:00,35.66,35.69,35.65,35.69,44338.0,30.549,30.5747,30.5404,30.5747,44338.0
2022-04-18 12:55:00,35.69,35.71,35.66,35.7,38944.0,30.5747,30.5918,30.549,30.5832,38944.0
2022-04-18 13:00:00,35.71,35.75,35.67,35.68,49136.0,30.5918,30.6261,30.5575,30.5661,49136.0
2022-04-18 13:05:00,35.68,35.72,35.67,35.71,38147.0,30.5661,30.6004,30.5575,30.5918,38147.0
2022-04-18 13:10:00,35.72,35.73,35.67,35.68,35884.0,30.6004,30.6089,30.5575,30.5661,35884.0
2022-04-18 13:15:00,35.68,35.68,35.61,35.63,32239.0,30.5661,30.5661,30.5061,30.5233,32239.0
2022-04-18 13:20:00,35.63,35.64,35.58,35.59,58243.0,30.5233,30.5318,30.4804,30.489,58243.0
2022-04-18 13:25:00,35.59,35.61,35.57,35.6,28704.0,30.489,30.5061,30.4719,30.4976,28704.0
2022-04-18 13:30:00,35.59,35.66,35.58,35.66,68749.0,30.489,30.549,30.4804,30.549,68749.0
2022-04-18 13:35:00,35.66,35.69,35.63,35.68,54635.0,30.549,30.5747,30.5233,30.5661,54635.0
2022-04-18 13:40:00,35.68,35.69,35.64,35.64,43943.0,30.5661,30.5747,30.5318,30.5318,43943.0
2022-04-18 13:45:00,35.64,35.65,35.6,35.64,43924.0,30.5318,30.5404,30.4976,30.5318,43924.0
2022-04-18 13:50:00,35.63,35.64,35.6,35.62,31288.0,30.5233,30.5318,30.4976,30.5147,31288.0
2022-04-18 13:55:00,35.62,35.63,35.56,35.57,24793.0,30.5147,30.5233,30.4633,30.4719,24793.0
2022-04-18 14:00:00,35.58,35.59,35.54,35.56,29623.0,30.4804,30.489,30.4462,30.4633,29623.0
2022-04-18 14:05:00,35.56,35.58,35.52,35.53,36787.0,30.4633,30.4804,30.429,30.4376,36787.0
2022-04-18 14:10:00,35.53,35.55,35.51,35.54,85612.0,30.4376,30.4547,30.4205,30.4462,85612.0
2022-04-18 14:15:00,35.54,35.55,35.43,35.49,96346.0,30.4462,30.4547,30.3519,30.4033,96346.0
2022-04-18 14:20:00,35.49,35.51,35.46,35.46,36892.0,30.4033,30.4205,30.3776,30.3776,36892.0
2022-04-18 14:25:00,35.47,35.48,35.41,35.44,69395.0,30.3862,30.3948,30.3348,30.3605,69395.0
2022-04-18 14:30:00,35.45,35.45,35.41,35.44,48466.0,30.3691,30.3691,30.3348,30.3605,48466.0
2022-04-18 14:35:00,35.44,35.46,35.42,35.44,39027.0,30.3605,30.3776,30.3434,30.3605,39027.0
2022-04-18 14:40:00,35.44,35.45,35.4,35.41,34556.0,30.3605,30.3691,30.3262,30.3348,34556.0
2022-04-18 14:45:00,35.41,35.42,35.36,35.39,51507.0,30.3348,30.3434,30.292,30.3177,51507.0
2022-04-18 14:50:00,35.38,35.41,35.35,35.4,64583.0,30.3091,30.3348,30.2834,30.3262,64583.0
2022-04-18 14:55:00,35.39,35.43,35.37,35.38,76980.0,30.3177,30.3519,30.3005,30.3091,76980.0
2022-04-18 15:00:00,35.38,35.39,35.33,35.37,88467.0,30.3091,30.3177,30.2663,30.3005,88467.0
2022-04-18 15:05:00,35.36,35.37,35.3,35.31,145857.0,30.292,30.3005,30.2406,30.2491,145857.0
2022-04-18 15:10:00,35.32,35.32,35.23,35.24,220396.0,30.2577,30.2577,30.1806,30.1892,220396.0
2022-04-18 15:15:00,35.25,35.26,35.2,35.21,130065.0,30.1977,30.2063,30.1549,30.1635,130065.0
2022-04-18 15:20:00,35.22,35.25,35.21,35.25,163874.0,30.172,30.1977,30.1635,30.1977,163874.0
2022-04-18 15:25:00,35.25,35.25,35.21,35.22,60211.0,30.1977,30.1977,30.1635,30.172,60211.0
2022-04-18 15:30:00,35.22,35.22,35.15,35.16,118612.0,30.172,30.172,30.1121,30.1206,118612.0
2022-04-18 15:35:00,35.15,35.16,35.12,35.14,97479.0,30.1121,30.1206,30.0864,30.1035,97479.0
2022-04-18 15:40:00,35.14,35.16,35.12,35.15,122578.0,30.1035,30.1206,30.0864,30.1121,122578.0
2022-04-18 15:45:00,35.15,35.18,35.12,35.14,191497.0,30.1121,30.1378,30.0864,30.1035,191497.0
2022-04-18 15:50:00,35.14,35.19,35.12,35.19,177415.0,30.1035,30.1463,30.0864,30.1463,177415.0
2022-04-18 15:55:00,35.18,35.32,35.18,35.31,487751.0,30.1378,30.2577,30.1378,30.2491,487751.0
2022-04-19 09:30:00,35.25,35.28,35.01,35.19,134177.0,30.1977,30.2234,29.9921,30.1463,134177.0
2022-04-19 09:35:00,35.18,35.35,35.18,35.32,69842.0,30.1378,30.2834,30.1378,30.2577,69842.0
2022-04-19 09:40:00,35.32,35.46,35.28,35.4,82039.0,30.2577,30.3776,30.2234,30.3262,82039.0
2022-04-19 09:45:00,35.4,35.4,35.26,35.3,62647.0,30.3262,30.3262,30.2063,30.2406,62647.0
2022-04-19 09:50:00,35.3,35.42,35.3,35.39,35193.0,30.2406,30.3434,30.2406,30.3177,35193.0
2022-04-19 09:55:00,35.38,35.48,35.38,35.46,21942.0,30.3091,30.3948,30.3091,30.3776,21942.0
2022-04-19 10:00:00,35.45,35.53,35.45,35.48,48424.0,30.3691,30.4376,30.3691,30.3948,48424.0
2022-04-19 10:05:00,35.5,35.51,35.42,35.45,38038.0,30.4119,30.4205,30.3434,30.3691,38038.0
2022-04-19 10:10:00,35.46,35.52,35.44,35.45,23989.0,30.3776,30.429,30.3605,30.3691,23989.0
2022-04-19 10:15:00,35.45,35.48,35.38,35.39,43522.0,30.3691,30.3948,30.3091,30.3177,43522.0
2022-04-19 10:20:00,35.39,35.43,35.37,35.41,46292.0,30.3177,30.3519,30.3005,30.3348,46292.0
2022-04-19 10:25:00,35.41,35.54,35.41,35.54,30881.0,30.3348,30.4462,30.3348,30.4462,30881.0
2022-04-19 10:30:00,35.53,35.53,35.47,35.51,33436.0,30.4376,30.4376,30.3862,30.4205,33436.0
2022-04-19 10:35:00,35.51,35.57,35.51,35.52,188626.0,30.4205,30.4719,30.4205,30.429,188626.0
2022-04-19 10:40:00,35.52,35.53,35.5,35.5,54198.0,30.429,30.4376,30.4119,30.4119,54198.0
2022-04-19 10:45:00,35.51,35.53,35.49,35.51,57728.0,30.4205,30.4376,30.4033,30.4205,57728.0
2022-04-19 10:50:00,35.52,35.52,35.41,35.41,71007.0,30.429,30.429,30.3348,30.3348,71007.0
2022-04-19 10:55:00,35.41,35.54,35.41,35.54,92877.0,30.3348,30.4462,30.3348,30.4462,92877.0
2022-04-19 11:00:00,35.53,35.54,35.48,35.48,76408.0,30.4376,30.4462,30.3948,30.3948,76408.0
2022-04-19 11:05:00,35.49,35.49,35.4,35.41,39008.0,30.4033,30.4033,30.3262,30.3348,39008.0
2022-04-19 11:10:00,35.42,35.47,35.4,35.44,21755.0,30.3434,30.3862,30.3262,30.3605,21755.0
2022-04-19 11:15:00,35.44,35.47,35.43,35.43,23813.0,30.3605,30.3862,30.3519,30.3519,23813.0
2022-04-19 11:20:00,35.44,35.44,35.31,35.32,35253.0,30.3605,30.3605,30.2491,30.2577,35253.0
2022-04-19 11:25:00,35.31,35.33,35.23,35.23,56559.0,30.2491,30.2663,30.1806,30.1806,56559.0
2022-04-19 11:30:00,35.23,35.29,35.22,35.27,46889.0,30.1806,30.232,30.172,30.2149,46889.0
2022-04-19 11:35:00,35.27,35.27,35.18,35.21,26475.0,30.2149,30.2149,30.1378,30.1635,26475.0
2022-04-19 11:40:00,35.2,35.28,35.2,35.27,32414.0,30.1549,30.2234,30.1549,30.2149,32414.0
2022-04-19 11:45:00,35.26,35.27,35.24,35.26,20922.0,30.2063,30.2149,30.1892,30.2063,20922.0
2022-04-19 11:50:00,35.26,35.34,35.25,35.32,56164.0,30.2063,30.2748,30.1977,30.2577,56164.0
2022-04-19 11:55:00,35.33,35.33,35.29,35.3,26455.0,30.2663,30.2663,30.232,30.2406,26455.0
2022-04-19 12:00:00,35.3,35.34,35.25,35.27,51073.0,30.2406,30.2748,30.1977,30.2149,51073.0
2022-04-19 12:05:00,35.27,35.33,35.26,35.33,8983.0,30.2149,30.2663,30.2063,30.2663,8983.0
2022-04-19 12:10:00,35.33,35.41,35.33,35.39,21830.0,30.2663,30.3348,30.2663,30.3177,21830.0
2022-04-19 12:15:00,35.39,35.41,35.35,35.35,26983.0,30.3177,30.3348,30.2834,30.2834,26983.0
2022-04-19 12:20:00,35.36,35.38,35.35,35.38,13569.0,30.292,30.3091,30.2834,30.3091,13569.0
2022-04-19 12:25:00,35.38,35.38,35.34,35.37,19864.0,30.3091,30.3091,30.2748,30.3005,19864.0
2022-04-19 12:30:00,35.38,35.41,35.36,35.41,24302.0,30.3091,30.3348,30.292,30.3348,24302.0
2022-04-19 12:35:00,35.42,35.42,35.36,35.36,33989.0,30.3434,30.3434,30.292,30.292,33989.0
2022-04-19 12:40:00,35.36,35.37,35.33,35.36,36594.0,30.292,30.3005,30.2663,30.292,36594.0
2022-04-19 12:45:00,35.35,35.36,35.31,35.33,38243.0,30.2834,30.292,30.2491,30.2663,38243.0
2022-04-19 12:50:00,35.33,35.4,35.32,35.36,30503.0,30.2663,30.3262,30.2577,30.292,30503.0
2022-04-19 12:55:00,35.37,35.4,35.36,35.36,19563.0,30.3005,30.3262,30.292,30.292,19563.0
2022-04-19 13:00:00,35.36,35.37,35.34,35.36,30516.0,30.292,30.3005,30.2748,30.292,30516.0
2022-04-19 13:05:00,35.36,35.38,35.35,35.38,17326.0,30.292,30.3091,30.2834,30.3091,17326.0
2022-04-19 13:10:00,35.38,35.43,35.36,35.43,63655.0,30.3091,30.3519,30.292,30.3519,63655.0
2022-04-19 13:15:00,35.43,35.46,35.42,35.45,23751.0,30.3519,30.3776,30.3434,30.3691,23751.0
2022-04-19 13:20:00,35.46,35.47,35.38,35.44,78037.0,30.3776,30.3862,30.3091,30.3605,78037.0
2022-04-19 13:25:00,35.44,35.45,35.41,35.41,20683.0,30.3605,30.3691,30.3348,30.3348,20683.0
2022-04-19 13:30:00,35.41,35.42,35.39,35.4,14163.0,30.3348,30.3434,30.3177,30.3262,14163.0
2022-04-19 13:35:00,35.4,35.48,35.39,35.46,41376.0,30.3262,30.3948,30.3177,30.3776,41376.0
2022-04-19 13:40:00,35.46,35.47,35.41,35.43,36410.0,30.3776,30.3862,30.3348,30.3519,36410.0
2022-04-19 13:45:00,35.44,35.46,35.41,35.45,30795.0,30.3605,30.3776,30.3348,30.3691,30795.0
2022-04-19 13:50:00,35.45,35.5,35.45,35.46,24376.0,30.3691,30.4119,30.3691,30.3776,24376.0
2022-04-19 13:55:00,35.45,35.47,35.44,35.45,23480.0,30.3691,30.3862,30.3605,30.3691,23480.0
2022-04-19 14:00:00,35.45,35.49,35.44,35.48,32096.0,30.3691,30.4033,30.3605,30.3948,32096.0
2022-04-19 14:05:00,35.48,35.49,35.45,35.48,33269.0,30.3948,30.4033,30.3691,30.3948,33269.0
2022-04-19 14:10:00,35.48,35.49,35.44,35.47,26677.0,30.3948,30.4033,30.3605,30.3862,26677.0
2022-04-19 14:15:00,35.47,35.47,35.41,35.41,33867.0,30.3862,30.3862,30.3348,30.3348,33867.0
2022-04-19 14:20:00,35.41,35.45,35.38,35.45,21530.0,30.3348,30.3691,30.3091,30.3691,21530.0
2022-04-19 14:25:00,35.45,35.45,35.41,35.41,20620.0,30.3691,30.3691,30.3348,30.3348,20620.0
2022-04-19 14:30:00,35.41,35.44,35.4,35.43,17972.0,30.3348,30.3605,30.3262,30.3519,17972.0
2022-04-19 14:35:00,35.44,35.44,35.42,35.44,18893.0,30.3605,30.3605,30.3434,30.3605,18893.0
2022-04-19 14:40:00,35.43,35.48,35.43,35.47,20247.0,30.3519,30.3948,30.3519,30.3862,20247.0
2022-04-19 14:45:00,35.47,35.48,35.42,35.44,26688.0,30.3862,30.3948,30.3434,30.3605,26688.0
2022-04-19 14:50:00,35.44,35.44,35.4,35.41,31434.0,30.3605,30.3605,30.3262,30.3348,31434.0
2022-04-19 14:55:00,35.41,35.42,35.38,35.4,37963.0,30.3348,30.3434,30.3091,30.3262,37963.0
2022-04-19 15:00:00,35.4,35.44,35.39,35.39,41023.0,30.3262,30.3605,30.3177,30.3177,41023.0
2022-04-19 15:05:00,35.39,35.4,35.35,35.37,28079.0,30.3177,30.3262,30.2834,30.3005,28079.0
2022-04-19 15:10:00,35.38,35.43,35.35,35.41,55268.0,30.3091,30.3519,30.2834,30.3348,55268.0
2022-04-19 15:15:00,35.42,35.43,35.4,35.41,31942.0,30.3434,30.3519,30.3262,30.3348,31942.0
2022-04-19 15:20:00,35.41,35.46,35.4,35.45,27350.0,30.3348,30.3776,30.3262,30.3691,27350.0
2022-04-19 15:25:00,35.45,35.46,35.42,35.44,60159.0,30.3691,30.3776,30.3434,30.3605,60159.0
2022-04-19 15:30:00,35.43,35.47,35.41,35.45,60130.0,30.3519,30.3862,30.3348,30.3691,60130.0
2022-04-19 15:35:00,35.45,35.5,35.43,35.45,88472.0,30.3691,30.4119,30.3519,30.3691,88472.0
2022-04-19 15:40:00,35.45,35.47,35.44,35.47,70558.0,30.3691,30.3862,30.3605,30.3862,70558.0
2022-04-19 15:45:00,35.47,35.49,35.43,35.45,141695.0,30.3862,30.4033,30.3519,30.3691,141695.0
2022-04-19 15:50:00,35.45,35.48,35.43,35.44,181015.0,30.3691,30.3948,30.3519,30.3605,181015.0
2022-04-19 15:55:00,35.43,35.43,35.37,35.41,398123.0,30.3519,30.3519,30.3005,30.3348,398123.0
2022-04-20 09:30:00,35.55,35.83,35.55,35.81,142538.0,30.4547,30.6946,30.4547,30.6775,142538.0
2022-04-20 09:35:00,35.82,35.84,35.61,35.63,61975.0,30.686,30.7032,30.5061,30.5233,61975.0
2022-04-20 09:40:00,35.62,35.74,35.6,35.62,68718.0,30.5147,30.6175,30.4976,30.5147,68718.0
2022-04-20 09:45:00,35.63,35.63,35.49,35.5,93940.0,30.5233,30.5233,30.4033,30.4119,93940.0
2022-04-20 09:50:00,35.5,35.53,35.43,35.47,35562.0,30.4119,30.4376,30.3519,30.3862,35562.0
2022-04-20 09:55:00,35.47,35.55,35.4,35.44,75145.0,30.3862,30.4547,30.3262,30.3605,75145.0
2022-04-20 10:00:00,35.45,35.56,35.42,35.56,118736.0,30.3691,30.4633,30.3434,30.4633,118736.0
2022-04-20 10:05:00,35.55,35.75,35.51,35.71,86240.0,30.4547,30.6261,30.4205,30.5918,86240.0
2022-04-20 10:10:00,35.71,35.73,35.66,35.68,29822.0,30.5918,30.6089,30.549,30.5661,29822.0
2022-04-20 10:15:00,35.69,35.74,35.66,35.7,50871.0,30.5747,30.6175,30.549,30.5832,50871.0
2022-04-20 10:20:00,35.7,35.76,35.7,35.75,38869.0,30.5832,30.6346,30.5832,30.6261,38869.0
2022-04-20 10:25:00,35.74,35.74,35.63,35.67,111131.0,30.6175,30.6175,30.5233,30.5575,111131.0
2022-04-20 10:30:00,35.67,35.76,35.67,35.71,29583.0,30.5575,30.6346,30.5575,30.5918,29583.0
2022-04-20 10:35:00,35.72,35.84,35.71,35.82,45430.0,30.6004,30.7032,30.5918,30.686,45430.0
2022-04-20 10:40:00,35.82,35.91,35.82,35.87,64455.0,30.686,30.7631,30.686,30.7289,64455.0
2022-04-20 10:45:00,35.88,35.9,35.85,35.85,29976.0,30.7374,30.7546,30.7117,30.7117,29976.0
2022-04-20 10:50:00,35.86,35.89,35.85,35.86,46093.0,30.7203,30.746,30.7117,30.7203,46093.0
2022-04-20 10:55:00,35.85,35.85,35.79,35.82,34281.0,30.7117,30.7117,30.6603,30.686,34281.0
2022-04-20 11:00:00,35.82,35.87,35.76,35.77,38010.0,30.686,30.7289,30.6346,30.6432,38010.0
2022-04-20 11:05:00,35.76,35.77,35.69,35.75,57001.0,30.6346,30.6432,30.5747,30.6261,57001.0
2022-04-20 11:10:00,35.75,35.77,35.72,35.74,45716.0,30.6261,30.6432,30.6004,30.6175,45716.0
2022-04-20 11:15:00,35.74,35.79,35.7,35.76,31471.0,30.6175,30.6603,30.5832,30.6346,31471.0
2022-04-20 11:20:00,35.76,35.82,35.72,35.8,67732.0,30.6346,30.686,30.6004,30.6689,67732.0
2022-04-20 11:25:00,35.79,35.9,35.77,35.9,77899.0,30.6603,30.7546,30.6432,30.7546,77899.0
2022-04-20 11:30:00,35.9,35.95,35.88,35.91,45121.0,30.7546,30.7974,30.7374,30.7631,45121.0
2022-04-20 11:35:00,35.91,35.93,35.88,35.9,28249.0,30.7631,30.7803,30.7374,30.7546,28249.0
2022-04-20 11:40:00,35.9,35.91,35.83,35.85,28910.0,30.7546,30.7631,30.6946,30.7117,28910.0
2022-04-20 11:45:00,35.86,35.88,35.8,35.81,42567.0,30.7203,30.7374,30.6689,30.6775,42567.0
2022-04-20 11:50:00,35.82,35.83,35.74,35.74,33422.0,30.686,30.6946,30.6175,30.6175,33422.0
2022-04-20 11:55:00,35.75,35.82,35.74,35.8,24528.0,30.6261,30.686,30.6175,30.6689,24528.0
2022-04-20 12:00:00,35.8,35.83,35.79,35.82,22165.0,30.6689,30.6946,30.6603,30.686,22165.0
2022-04-20 12:05:00,35.81,35.88,35.81,35.85,21596.0,30.6775,30.7374,30.6775,30.7117,21596.0
2022-04-20 12:10:00,35.85,35.87,35.81,35.85,38987.0,30.7117,30.7289,30.6775,30.7117,38987.0
2022-04-20 12:15:00,35.85,35.9,35.8,35.89,76750.0,30.7117,30.7546,30.6689,30.746,76750.0
2022-04-20 12:20:00,35.89,35.94,35.88,35.93,41321.0,30.746,30.7888,30.7374,30.7803,41321.0
2022-04-20 12:25:00,35.94,35.94,35.9,35.93,19051.0,30.7888,30.7888,30.7546,30.7803,19051.0
2022-04-20 12:30:00,35.92,35.98,35.9,35.95,57369.0,30.7717,30.8231,30.7546,30.7974,57369.0
2022-04-20 12:35:00,35.95,36.0,35.92,35.98,72560.0,30.7974,30.8402,30.7717,30.8231,72560.0
2022-04-20 12:40:00,35.98,36.03,35.95,35.97,85122.0,30.8231,30.8659,30.7974,30.8145,85122.0
2022-04-20 12:45:00,35.98,36.02,35.97,36.01,22147.0,30.8231,30.8574,30.8145,30.8488,22147.0
2022-04-20 12:50:00,36.0,36.06,35.98,36.05,20277.0,30.8402,30.8916,30.8231,30.8831,20277.0
2022-04-20 12:55:00,36.05,36.13,36.04,36.13,86027.0,30.8831,30.9516,30.8745,30.9516,86027.0
2022-04-20 13:00:00,36.11,36.17,36.1,36.16,27440.0,30.9345,30.9859,30.9259,30.9773,27440.0
2022-04-20 13:05:00,36.16,36.19,36.11,36.16,94631.0,30.9773,31.003,30.9345,30.9773,94631.0
2022-04-20 13:10:00,36.14,36.17,36.09,36.13,61384.0,30.9602,30.9859,30.9173,30.9516,61384.0
2022-04-20 13:15:00,36.12,36.15,36.1,36.13,25523.0,30.943,30.9687,30.9259,30.9516,25523.0
2022-04-20 13:20:00,36.12,36.13,36.1,36.12,27130.0,30.943,30.9516,30.9259,30.943,27130.0
2022-04-20 13:25:00,36.12,36.12,36.04,36.05,36989.0,30.943,30.943,30.8745,30.8831,36989.0
2022-04-20 13:30:00,36.05,36.09,36.04,36.09,25614.0,30.8831,30.9173,30.8745,30.9173,25614.0
2022-04-20 13:35:00,36.09,36.12,36.07,36.12,38423.0,30.9173,30.943,30.9002,30.943,38423.0
2022-04-20 13:40:00,36.12,36.14,36.1,36.12,55466.0,30.943,30.9602,30.9259,30.943,55466.0
2022-04-20 13:45:00,36.12,36.12,36.04,36.05,42194.0,30.943,30.943,30.8745,30.8831,42194.0
2022-04-20 13:50:00,36.05,36.05,36.01,36.02,51438.0,30.8831,30.8831,30.8488,30.8574,51438.0
2022-04-20 13:55:00,36.02,36.09,36.01,36.09,51019.0,30.8574,30.9173,30.8488,30.9173,51019.0
2022-04-20 14:00:00,36.09,36.11,36.06,36.11,41167.0,30.9173,30.9345,30.8916,30.9345,41167.0
2022-04-20 14:05:00,36.11,36.13,36.09,36.1,71717.0,30.9345,30.9516,30.9173,30.9259,71717.0
2022-04-20 14:10:00,36.09,36.11,36.05,36.06,111045.0,30.9173,30.9345,30.8831,30.8916,111045.0
2022-04-20 14:15:00,36.06,36.07,35.92,35.93,53392.0,30.8916,30.9002,30.7717,30.7803,53392.0
2022-04-20 14:20:00,35.93,35.96,35.9,35.94,63735.0,30.7803,30.806,30.7546,30.7888,63735.0
2022-04-20 14:25:00,35.94,36.02,35.93,35.99,65480.0,30.7888,30.8574,30.7803,30.8317,65480.0
2022-04-20 14:30:00,36.0,36.01,35.98,36.0,37768.0,30.8402,30.8488,30.8231,30.8402,37768.0
2022-04-20 14:35:00,36.0,36.0,35.96,35.97,27072.0,30.8402,30.8402,30.806,30.8145,27072.0
2022-04-20 14:40:00,35.97,36.0,35.96,36.0,26217.0,30.8145,30.8402,30.806,30.8402,26217.0
2022-04-20 14:45:00,36.0,36.0,35.94,35.94,22932.0,30.8402,30.8402,30.7888,30.7888,22932.0
2022-04-20 14:50:00,35.94,35.94,35.89,35.9,45919.0,30.7888,30.7888,30.746,30.7546,45919.0
2022-04-20 14:55:00,35.89,35.89,35.82,35.84,55577.0,30.746,30.746,30.686,30.7032,55577.0
2022-04-20 15:00:00,35.84,35.89,35.83,35.88,44640.0,30.7032,30.746,30.6946,30.7374,44640.0
2022-04-20 15:05:00,35.88,35.94,35.86,35.94,42338.0,30.7374,30.7888,30.7203,30.7888,42338.0
2022-04-20 15:10:00,35.94,36.0,35.94,35.97,85539.0,30.7888,30.8402,30.7888,30.8145,85539.0
2022-04-20 15:15:00,35.98,35.98,35.94,35.95,51033.0,30.8231,30.8231,30.7888,30.7974,51033.0
2022-04-20 15:20:00,35.95,36.01,35.95,36.01,172942.0,30.7974,30.8488,30.7974,30.8488,172942.0
2022-04-20 15:25:00,36.01,36.05,35.97,36.0,90854.0,30.8488,30.8831,30.8145,30.8402,90854.0
2022-04-20 15:30:00,36.0,36.0,35.94,35.95,71531.0,30.8402,30.8402,30.7888,30.7974,71531.0
2022-04-20 15:35:00,35.95,36.0,35.94,35.98,49494.0,30.7974,30.8402,30.7888,30.8231,49494.0
2022-04-20 15:40:00,35.98,36.01,35.97,36.01,73241.0,30.8231,30.8488,30.8145,30.8488,73241.0
2022-04-20 15:45:00,36.01,36.01,35.97,36.0,121780.0,30.8488,30.8488,30.8145,30.8402,121780.0
2022-04-20 15:50:00,36.0,36.01,35.94,35.97,222034.0,30.8402,30.8488,30.7888,30.8145,222034.0
2022-04-20 15:55:00,35.97,35.97,35.9,35.92,291420.0,30.8145,30.8145,30.7546,30.7717,291420.0
2022-04-21 09:30:00,35.97,36.13,35.9,35.91,106850.0,30.8145,30.9516,30.7546,30.7631,106850.0
2022-04-21 09:35:00,35.93,35.95,35.78,35.89,110732.0,30.7803,30.7974,30.6518,30.746,110732.0
2022-04-21 09:40:00,35.89,36.02,35.86,35.92,50270.0,30.746,30.8574,30.7203,30.7717,50270.0
2022-04-21 09:45:00,35.92,36.12,35.87,36.09,55714.0,30.7717,30.943,30.7289,30.9173,55714.0
2022-04-21 09:50:00,36.08,36.15,36.03,36.15,68280.0,30.9088,30.9687,30.8659,30.9687,68280.0
2022-04-21 09:55:00,36.15,36.26,36.14,36.2,63361.0,30.9687,31.063,30.9602,31.0116,63361.0
2022-04-21 10:00:00,36.2,36.25,36.16,36.22,80851.0,31.0116,31.0544,30.9773,31.0287,80851.0
2022-04-21 10:05:00,36.24,36.29,36.17,36.28,83565.0,31.0458,31.0887,30.9859,31.0801,83565.0
2022-04-21 10:10:00,36.28,36.32,36.27,36.31,41969.0,31.0801,31.1144,31.0715,31.1058,41969.0
2022-04-21 10:15:00,36.32,36.36,36.28,36.3,49477.0,31.1144,31.1486,31.0801,31.0972,49477.0
2022-04-21 10:20:00,36.3,36.37,36.28,36.29,63949.0,31.0972,31.1572,31.0801,31.0887,63949.0
2022-04-21 10:25:00,36.29,36.29,36.21,36.25,37551.0,31.0887,31.0887,31.0201,31.0544,37551.0
2022-04-21 10:30:00,36.23,36.23,36.17,36.2,36349.0,31.0373,31.0373,30.9859,31.0116,36349.0
2022-04-21 10:35:00,36.2,36.21,36.14,36.16,36770.0,31.0116,31.0201,30.9602,30.9773,36770.0
2022-04-21 10:40:00,36.16,36.16,36.12,36.14,82007.0,30.9773,30.9773,30.943,30.9602,82007.0
2022-04-21 10:45:00,36.13,36.15,36.11,36.12,63038.0,30.9516,30.9687,30.9345,30.943,63038.0
2022-04-21 10:50:00,36.12,36.17,36.12,36.16,61299.0,30.943,30.9859,30.943,30.9773,61299.0
2022-04-21 10:55:00,36.15,36.2,36.13,36.14,32488.0,30.9687,31.0116,30.9516,30.9602,32488.0
2022-04-21 11:00:00,36.15,36.17,36.11,36.16,48264.0,30.9687,30.9859,30.9345,30.9773,48264.0
2022-04-21 11:05:00,36.15,36.24,36.13,36.17,42072.0,30.9687,31.0458,30.9516,30.9859,42072.0
2022-04-21 11:10:00,36.17,36.2,36.15,36.17,33613.0,30.9859,31.0116,30.9687,30.9859,33613.0
2022-04-21 11:15:00,36.16,36.17,36.12,36.15,25823.0,30.9773,30.9859,30.943,30.9687,25823.0
2022-04-21 11:20:00,36.15,36.16,36.09,36.16,45877.0,30.9687,30.9773,30.9173,30.9773,45877.0
2022-04-21 11:25:00,36.16,36.21,36.15,36.21,30618.0,30.9773,31.0201,30.9687,31.0201,30618.0
2022-04-21 11:30:00,36.21,36.21,36.17,36.2,27334.0,31.0201,31.0201,30.9859,31.0116,27334.0
2022-04-21 11:35:00,36.2,36.21,36.15,36.16,30872.0,31.0116,31.0201,30.9687,30.9773,30872.0
2022-04-21 11:40:00,36.16,36.18,36.07,36.1,52141.0,30.9773,30.9944,30.9002,30.9259,52141.0
2022-04-21 11:45:00,36.1,36.18,36.08,36.17,32618.0,30.9259,30.9944,30.9088,30.9859,32618.0
2022-04-21 11:50:00,36.17,36.2,36.16,36.16,37282.0,30.9859,31.0116,30.9773,30.9773,37282.0
2022-04-21 11:55:00,36.16,36.19,36.15,36.16,46089.0,30.9773,31.003,30.9687,30.9773,46089.0
2022-04-21 12:00:00,36.16,36.2,36.1,36.12,35538.0,30.9773,31.0116,30.9259,30.943,35538.0
2022-04-21 12:05:00,36.12,36.15,36.09,36.15,21568.0,30.943,30.9687,30.9173,30.9687,21568.0
2022-04-21 12:10:00,36.15,36.15,36.09,36.11,29486.0,30.9687,30.9687,30.9173,30.9345,29486.0
2022-04-21 12:15:00,36.11,36.11,36.03,36.09,27299.0,30.9345,30.9345,30.8659,30.9173,27299.0
2022-04-21 12:20:00,36.08,36.08,36.0,36.02,73092.0,30.9088,30.9088,30.8402,30.8574,73092.0
2022-04-21 12:25:00,36.02,36.09,36.01,36.03,81068.0,30.8574,30.9173,30.8488,30.8659,81068.0
2022-04-21 12:30:00,36.03,36.1,36.01,36.07,44740.0,30.8659,30.9259,30.8488,30.9002,44740.0
2022-04-21 12:35:00,36.06,36.09,35.99,36.01,32017.0,30.8916,30.9173,30.8317,30.8488,32017.0
2022-04-21 12:40:00,36.02,36.08,36.02,36.07,43562.0,30.8574,30.9088,30.8574,30.9002,43562.0
2022-04-21 12:45:00,36.06,36.06,36.0,36.02,31604.0,30.8916,30.8916,30.8402,30.8574,31604.0
2022-04-21 12:50:00,36.01,36.04,35.96,36.03,32546.0,30.8488,30.8745,30.806,30.8659,32546.0
2022-04-21 12:55:00,36.04,36.06,36.01,36.03,35516.0,30.8745,30.8916,30.8488,30.8659,35516.0
2022-04-21 13:00:00,36.03,36.09,35.99,36.01,22198.0,30.8659,30.9173,30.8317,30.8488,22198.0
2022-04-21 13:05:00,36.01,36.03,35.96,36.01,24652.0,30.8488,30.8659,30.806,30.8488,24652.0
2022-04-21 13:10:00,36.01,36.05,35.97,36.04,59987.0,30.8488,30.8831,30.8145,30.8745,59987.0
2022-04-21 13:15:00,36.04,36.04,35.94,35.97,60371.0,30.8745,30.8745,30.7888,30.8145,60371.0
2022-04-21 13:20:00,35.96,36.08,35.94,36.05,43393.0,30.806,30.9088,30.7888,30.8831,43393.0
2022-04-21 13:25:00,36.05,36.06,35.96,36.03,66459.0,30.8831,30.8916,30.806,30.8659,66459.0
2022-04-21 13:30:00,36.03,36.07,35.99,36.05,62583.0,30.8659,30.9002,30.8317,30.8831,62583.0
2022-04-21 13:35:00,36.05,36.05,35.95,35.97,44751.0,30.8831,30.8831,30.7974,30.8145,44751.0
2022-04-21 13:40:00,35.96,36.01,35.87,35.87,68252.0,30.806,30.8488,30.7289,30.7289,68252.0
2022-04-21 13:45:00,35.87,35.98,35.84,35.95,50545.0,30.7289,30.8231,30.7032,30.7974,50545.0
2022-04-21 13:50:00,35.94,35.97,35.9,35.91,27653.0,30.7888,30.8145,30.7546,30.7631,27653.0
2022-04-21 13:55:00,35.92,35.96,35.91,35.94,32186.0,30.7717,30.806,30.7631,30.7888,32186.0
2022-04-21 14:00:00,35.94,35.94,35.82,35.82,44020.0,30.7888,30.7888,30.686,30.686,44020.0
2022-04-21 14:05:00,35.83,35.88,35.8,35.87,33439.0,30.6946,30.7374,30.6689,30.7289,33439.0
2022-04-21 14:10:00,35.87,35.87,35.81,35.85,46259.0,30.7289,30.7289,30.6775,30.7117,46259.0
2022-04-21 14:15:00,35.85,35.92,35.81,35.92,40343.0,30.7117,30.7717,30.6775,30.7717,40343.0
2022-04-21 14:20:00,35.93,36.0,35.9,35.91,45270.0,30.7803,30.8402,30.7546,30.7631,45270.0
2022-04-21 14:25:00,35.91,35.92,35.86,35.88,44165.0,30.7631,30.7717,30.7203,30.7374,44165.0
2022-04-21 14:30:00,35.88,35.93,35.83,35.92,50635.0,30.7374,30.7803,30.6946,30.7717,50635.0
2022-04-21 14:35:00,35.93,35.97,35.9,35.91,42914.0,30.7803,30.8145,30.7546,30.7631,42914.0
2022-04-21 14:40:00,35.91,35.93,35.83,35.84,46078.0,30.7631,30.7803,30.6946,30.7032,46078.0
2022-04-21 14:45:00,35.83,35.84,35.75,35.76,65275.0,30.6946,30.7032,30.6261,30.6346,65275.0
2022-04-21 14:50:00,35.76,35.78,35.69,35.76,68828.0,30.6346,30.6518,30.5747,30.6346,68828.0
2022-04-21 14:55:00,35.76,35.8,35.73,35.78,83025.0,30.6346,30.6689,30.6089,30.6518,83025.0
2022-04-21 15:00:00,35.78,35.78,35.71,35.72,47920.0,30.6518,30.6518,30.5918,30.6004,47920.0
2022-04-21 15:05:00,35.72,35.77,35.69,35.7,114522.0,30.6004,30.6432,30.5747,30.5832,114522.0
2022-04-21 15:10:00,35.71,35.73,35.63,35.69,114317.0,30.5918,30.6089,30.5233,30.5747,114317.0
2022-04-21 15:15:00,35.69,35.71,35.65,35.67,85746.0,30.5747,30.5918,30.5404,30.5575,85746.0
2022-04-21 15:20:00,35.67,35.75,35.65,35.75,64834.0,30.5575,30.6261,30.5404,30.6261,64834.0
2022-04-21 15:25:00,35.76,35.77,35.7,35.75,72096.0,30.6346,30.6432,30.5832,30.6261,72096.0
2022-04-21 15:30:00,35.74,35.81,35.74,35.77,66999.0,30.6175,30.6775,30.6175,30.6432,66999.0
2022-04-21 15:35:00,35.76,35.76,35.66,35.69,107084.0,30.6346,30.6346,30.549,30.5747,107084.0
2022-04-21 15:40:00,35.69,35.79,35.68,35.77,115510.0,30.5747,30.6603,30.5661,30.6432,115510.0
2022-04-21 15:45:00,35.78,35.79,35.65,35.66,130840.0,30.6518,30.6603,30.5404,30.549,130840.0
2022-04-21 15:50:00,35.65,35.82,35.65,35.76,203287.0,30.5404,30.686,30.5404,30.6346,203287.0
2022-04-21 15:55:00,35.77,35.78,35.67,35.7,404349.0,30.6432,30.6518,30.5575,30.5832,404349.0
2022-04-22 09:30:00,35.56,35.61,35.22,35.36,161824.0,30.4633,30.5061,30.172,30.292,161824.0
2022-04-22 09:35:00,35.36,35.57,35.35,35.48,84352.0,30.292,30.4719,30.2834,30.3948,84352.0
2022-04-22 09:40:00,35.49,35.59,35.4,35.4,79580.0,30.4033,30.489,30.3262,30.3262,79580.0
2022-04-22 09:45:00,35.4,35.54,35.38,35.53,85689.0,30.3262,30.4462,30.3091,30.4376,85689.0
2022-04-22 09:50:00,35.54,35.65,35.51,35.63,74141.0,30.4462,30.5404,30.4205,30.5233,74141.0
2022-04-22 09:55:00,35.64,35.72,35.61,35.72,64154.0,30.5318,30.6004,30.5061,30.6004,64154.0
2022-04-22 10:00:00,35.71,35.76,35.67,35.72,119804.0,30.5918,30.6346,30.5575,30.6004,119804.0
2022-04-22 10:05:00,35.73,35.8,35.71,35.77,63589.0,30.6089,30.6689,30.5918,30.6432,63589.0
2022-04-22 10:10:00,35.78,35.86,35.78,35.84,91724.0,30.6518,30.7203,30.6518,30.7032,91724.0
2022-04-22 10:15:00,35.83,35.84,35.73,35.81,135462.0,30.6946,30.7032,30.6089,30.6775,135462.0
2022-04-22 10:20:00,35.8,35.81,35.67,35.77,88374.0,30.6689,30.6775,30.5575,30.6432,88374.0
2022-04-22 10:25:00,35.76,35.78,35.69,35.74,136921.0,30.6346,30.6518,30.5747,30.6175,136921.0
2022-04-22 10:30:00,35.75,35.77,35.7,35.75,74000.0,30.6261,30.6432,30.5832,30.6261,74000.0
2022-04-22 10:35:00,35.75,35.76,35.61,35.61,68069.0,30.6261,30.6346,30.5061,30.5061,68069.0
2022-04-22 10:40:00,35.61,35.7,35.59,35.66,102624.0,30.5061,30.5832,30.489,30.549,102624.0
2022-04-22 10:45:00,35.65,35.68,35.58,35.66,154959.0,30.5404,30.5661,30.4804,30.549,154959.0
2022-04-22 10:50:00,35.65,35.69,35.63,35.65,57745.0,30.5404,30.5747,30.5233,30.5404,57745.0
2022-04-22 10:55:00,35.66,35.7,35.61,35.64,53596.0,30.549,30.5832,30.5061,30.5318,53596.0
2022-04-22 11:00:00,35.64,35.69,35.63,35.66,66743.0,30.5318,30.5747,30.5233,30.549,66743.0
2022-04-22 11:05:00,35.66,35.74,35.65,35.68,54032.0,30.549,30.6175,30.5404,30.5661,54032.0
2022-04-22 11:10:00,35.69,35.72,35.63,35.7,49355.0,30.5747,30.6004,30.5233,30.5832,49355.0
2022-04-22 11:15:00,35.7,35.72,35.65,35.69,33544.0,30.5832,30.6004,30.5404,30.5747,33544.0
2022-04-22 11:20:00,35.69,35.7,35.64,35.66,32345.0,30.5747,30.5832,30.5318,30.549,32345.0
2022-04-22 11:25:00,35.66,35.68,35.63,35.65,69829.0,30.549,30.5661,30.5233,30.5404,69829.0
2022-04-22 11:30:00,35.65,35.65,35.52,35.59,105011.0,30.5404,30.5404,30.429,30.489,105011.0
2022-04-22 11:35:00,35.6,35.63,35.54,35.58,95022.0,30.4976,30.5233,30.4462,30.4804,95022.0
2022-04-22 11:40:00,35.57,35.6,35.51,35.52,116822.0,30.4719,30.4976,30.4205,30.429,116822.0
2022-04-22 11:45:00,35.52,35.59,35.47,35.48,89809.0,30.429,30.489,30.3862,30.3948,89809.0
2022-04-22 11:50:00,35.48,35.51,35.4,35.44,107681.0,30.3948,30.4205,30.3262,30.3605,107681.0
2022-04-22 11:55:00,35.44,35.48,35.38,35.46,88058.0,30.3605,30.3948,30.3091,30.3776,88058.0
2022-04-22 12:00:00,35.46,35.47,35.42,35.45,98837.0,30.3776,30.3862,30.3434,30.3691,98837.0
2022-04-22 12:05:00,35.45,35.53,35.44,35.48,56984.0,30.3691,30.4376,30.3605,30.3948,56984.0
2022-04-22 12:10:00,35.48,35.53,35.48,35.51,36410.0,30.3948,30.4376,30.3948,30.4205,36410.0
2022-04-22 12:15:00,35.52,35.53,35.48,35.52,35221.0,30.429,30.4376,30.3948,30.429,35221.0
2022-04-22 12:20:00,35.52,35.6,35.51,35.59,32189.0,30.429,30.4976,30.4205,30.489,32189.0
2022-04-22 12:25:00,35.59,35.61,35.56,35.6,40472.0,30.489,30.5061,30.4633,30.4976,40472.0
2022-04-22 12:30:00,35.59,35.64,35.59,35.63,24586.0,30.489,30.5318,30.489,30.5233,24586.0
2022-04-22 12:35:00,35.64,35.7,35.63,35.66,37815.0,30.5318,30.5832,30.5233,30.549,37815.0
2022-04-22 12:40:00,35.65,35.67,35.59,35.64,79414.0,30.5404,30.5575,30.489,30.5318,79414.0
2022-04-22 12:45:00,35.63,35.63,35.58,35.6,87343.0,30.5233,30.5233,30.4804,30.4976,87343.0
2022-04-22 12:50:00,35.6,35.61,35.55,35.58,74395.0,30.4976,30.5061,30.4547,30.4804,74395.0
2022-04-22 12:55:00,35.58,35.62,35.57,35.62,100128.0,30.4804,30.5147,30.4719,30.5147,100128.0
2022-04-22 13:00:00,35.62,35.62,35.57,35.59,112693.0,30.5147,30.5147,30.4719,30.489,112693.0
2022-04-22 13:05:00,35.59,35.59,35.47,35.48,76920.0,30.489,30.489,30.3862,30.3948,76920.0
2022-04-22 13:10:00,35.48,35.48,35.42,35.47,24618.0,30.3948,30.3948,30.3434,30.3862,24618.0
2022-04-22 13:15:00,35.48,35.49,35.41,35.47,27713.0,30.3948,30.4033,30.3348,30.3862,27713.0
2022-04-22 13:20:00,35.47,35.48,35.38,35.43,61688.0,30.3862,30.3948,30.3091,30.3519,61688.0
2022-04-22 13:25:00,35.42,35.46,35.41,35.45,30211.0,30.3434,30.3776,30.3348,30.3691,30211.0
2022-04-22 13:30:00,35.45,35.47,35.39,35.4,41915.0,30.3691,30.3862,30.3177,30.3262,41915.0
2022-04-22 13:35:00,35.39,35.44,35.38,35.44,49126.0,30.3177,30.3605,30.3091,30.3605,49126.0
2022-04-22 13:40:00,35.42,35.45,35.38,35.45,45156.0,30.3434,30.3691,30.3091,30.3691,45156.0
2022-04-22 13:45:00,35.44,35.48,35.42,35.45,34630.0,30.3605,30.3948,30.3434,30.3691,34630.0
2022-04-22 13:50:00,35.45,35.46,35.38,35.38,245716.0,30.3691,30.3776,30.3091,30.3091,245716.0
2022-04-22 13:55:00,35.38,35.38,35.29,35.33,58058.0,30.3091,30.3091,30.232,30.2663,58058.0
2022-04-22 14:00:00,35.34,35.36,35.26,35.27,25172.0,30.2748,30.292,30.2063,30.2149,25172.0
2022-04-22 14:05:00,35.27,35.29,35.23,35.26,55472.0,30.2149,30.232,30.1806,30.2063,55472.0
2022-04-22 14:10:00,35.26,35.27,35.22,35.23,43069.0,30.2063,30.2149,30.172,30.1806,43069.0
2022-04-22 14:15:00,35.23,35.38,35.21,35.38,39190.0,30.1806,30.3091,30.1635,30.3091,39190.0
2022-04-22 14:20:00,35.38,35.4,35.33,35.34,63165.0,30.3091,30.3262,30.2663,30.2748,63165.0
2022-04-22 14:25:00,35.34,35.34,35.23,35.26,135613.0,30.2748,30.2748,30.1806,30.2063,135613.0
2022-04-22 14:30:00,35.26,35.27,35.23,35.23,40673.0,30.2063,30.2149,30.1806,30.1806,40673.0
2022-04-22 14:35:00,35.23,35.25,35.15,35.16,116744.0,30.1806,30.1977,30.1121,30.1206,116744.0
2022-04-22 14:40:00,35.16,35.19,35.15,35.17,93166.0,30.1206,30.1463,30.1121,30.1292,93166.0
2022-04-22 14:45:00,35.18,35.18,35.13,35.14,85306.0,30.1378,30.1378,30.0949,30.1035,85306.0
2022-04-22 14:50:00,35.13,35.15,35.08,35.09,61175.0,30.0949,30.1121,30.0521,30.0607,61175.0
2022-04-22 14:55:00,35.09,35.13,35.07,35.1,76727.0,30.0607,30.0949,30.0435,30.0692,76727.0
2022-04-22 15:00:00,35.11,35.12,35.02,35.05,133066.0,30.0778,30.0864,30.0007,30.0264,133066.0
2022-04-22 15:05:00,35.06,35.14,35.06,35.09,62140.0,30.035,30.1035,30.035,30.0607,62140.0
2022-04-22 15:10:00,35.09,35.23,35.04,35.22,62127.0,30.0607,30.1806,30.0178,30.172,62127.0
2022-04-22 15:15:00,35.2,35.28,35.18,35.27,70041.0,30.1549,30.2234,30.1378,30.2149,70041.0
2022-04-22 15:20:00,35.28,35.31,35.26,35.29,80415.0,30.2234,30.2491,30.2063,30.232,80415.0
2022-04-22 15:25:00,35.28,35.35,35.27,35.29,81221.0,30.2234,30.2834,30.2149,30.232,81221.0
2022-04-22 15:30:00,35.29,35.37,35.28,35.36,76549.0,30.232,30.3005,30.2234,30.292,76549.0
2022-04-22 15:35:00,35.36,35.4,35.34,35.4,127756.0,30.292,30.3262,30.2748,30.3262,127756.0
2022-04-22 15:40:00,35.4,35.44,35.37,35.38,226268.0,30.3262,30.3605,30.3005,30.3091,226268.0
2022-04-22 15:45:00,35.36,35.36,35.26,35.27,236079.0,30.292,30.292,30.2063,30.2149,236079.0
2022-04-22 15:50:00,35.27,35.28,35.08,35.09,415972.0,30.2149,30.2234,30.0521,30.0607,415972.0
2022-04-22 15:55:00,35.1,35.13,35.06,35.11,557737.0,30.0692,30.0949,30.035,30.0778,557737.0
2022-04-25 09:30:00,34.36,34.38,34.02,34.12,409029.0,29.4353,29.4524,29.144,29.2297,409029.0
2022-04-25 09:35:00,34.12,34.29,34.03,34.15,144717.0,29.2297,29.3753,29.1526,29.2554,144717.0
2022-04-25 09:40:00,34.16,34.24,34.11,34.15,80821.0,29.2639,29.3325,29.2211,29.2554,80821.0
2022-04-25 09:45:00,34.14,34.29,34.1,34.12,101129.0,29.2468,29.3753,29.2125,29.2297,101129.0
2022-04-25 09:50:00,34.14,34.23,33.92,33.92,94583.0,29.2468,29.3239,29.0583,29.0583,94583.0
2022-04-25 09:55:00,33.92,34.07,33.91,34.02,298728.0,29.0583,29.1868,29.0498,29.144,298728.0
2022-04-25 10:00:00,34.02,34.21,33.96,34.0,182400.0,29.144,29.3068,29.0926,29.1269,182400.0
2022-04-25 10:05:00,33.99,34.0,33.81,33.82,107914.0,29.1183,29.1269,28.9641,28.9727,107914.0
2022-04-25 10:10:00,33.82,33.88,33.75,33.76,111961.0,28.9727,29.0241,28.9127,28.9213,111961.0
2022-04-25 10:15:00,33.77,33.81,33.69,33.75,128326.0,28.9298,28.9641,28.8613,28.9127,128326.0
2022-04-25 10:20:00,33.76,33.8,33.66,33.75,95167.0,28.9213,28.9555,28.8356,28.9127,95167.0
2022-04-25 10:25:00,33.76,33.82,33.72,33.75,87860.0,28.9213,28.9727,28.887,28.9127,87860.0
2022-04-25 10:30:00,33.76,33.78,33.63,33.71,93378.0,28.9213,28.9384,28.8099,28.8784,93378.0
2022-04-25 10:35:00,33.72,33.73,33.61,33.65,138225.0,28.887,28.8956,28.7928,28.827,138225.0
2022-04-25 10:40:00,33.65,33.65,33.46,33.48,124469.0,28.827,28.827,28.6643,28.6814,124469.0
2022-04-25 10:45:00,33.48,33.65,33.48,33.59,100508.0,28.6814,28.827,28.6814,28.7756,100508.0
2022-04-25 10:50:00,33.59,33.59,33.47,33.5,105574.0,28.7756,28.7756,28.6728,28.6985,105574.0
2022-04-25 10:55:00,33.5,33.51,33.31,33.32,68390.0,28.6985,28.7071,28.5358,28.5443,68390.0
2022-04-25 11:00:00,33.31,33.52,33.26,33.48,209648.0,28.5358,28.7157,28.4929,28.6814,209648.0
2022-04-25 11:05:00,33.49,33.52,33.41,33.42,87220.0,28.69,28.7157,28.6214,28.63,87220.0
2022-04-25 11:10:00,33.42,33.63,33.35,33.56,81980.0,28.63,28.8099,28.57,28.7499,81980.0
2022-04-25 11:15:00,33.56,33.58,33.46,33.51,81204.0,28.7499,28.7671,28.6643,28.7071,81204.0
2022-04-25 11:20:00,33.51,33.51,33.41,33.45,56019.0,28.7071,28.7071,28.6214,28.6557,56019.0
2022-04-25 11:25:00,33.46,33.53,33.34,33.37,79578.0,28.6643,28.7242,28.5615,28.5872,79578.0
2022-04-25 11:30:00,33.37,33.43,33.35,33.37,78846.0,28.5872,28.6386,28.57,28.5872,78846.0
2022-04-25 11:35:00,33.36,33.43,33.24,33.29,184910.0,28.5786,28.6386,28.4758,28.5186,184910.0
2022-04-25 11:40:00,33.29,33.37,33.24,33.32,115730.0,28.5186,28.5872,28.4758,28.5443,115730.0
2022-04-25 11:45:00,33.31,33.31,33.09,33.12,184992.0,28.5358,28.5358,28.3473,28.373,184992.0
2022-04-25 11:50:00,33.12,33.12,33.02,33.11,79452.0,28.373,28.373,28.2873,28.3644,79452.0
2022-04-25 11:55:00,33.11,33.2,33.08,33.18,61084.0,28.3644,28.4415,28.3387,28.4244,61084.0
2022-04-25 12:00:00,33.17,33.18,33.06,33.16,48106.0,28.4158,28.4244,28.3216,28.4073,48106.0
2022-04-25 12:05:00,33.16,33.35,33.15,33.34,66016.0,28.4073,28.57,28.3987,28.5615,66016.0
2022-04-25 12:10:00,33.34,33.46,33.32,33.4,153253.0,28.5615,28.6643,28.5443,28.6129,153253.0
2022-04-25 12:15:00,33.4,33.42,33.27,33.31,67988.0,28.6129,28.63,28.5015,28.5358,67988.0
2022-04-25 12:20:00,33.32,33.47,33.31,33.45,94773.0,28.5443,28.6728,28.5358,28.6557,94773.0
2022-04-25 12:25:00,33.45,33.46,33.16,33.2,267873.0,28.6557,28.6643,28.4073,28.4415,267873.0
2022-04-25 12:30:00,33.2,33.28,33.19,33.19,73774.0,28.4415,28.5101,28.433,28.433,73774.0
2022-04-25 12:35:00,33.19,33.24,33.16,33.16,64537.0,28.433,28.4758,28.4073,28.4073,64537.0
2022-04-25 12:40:00,33.16,33.17,33.11,33.11,60758.0,28.4073,28.4158,28.3644,28.3644,60758.0
2022-04-25 12:45:00,33.11,33.27,33.1,33.26,90081.0,28.3644,28.5015,28.3559,28.4929,90081.0
2022-04-25 12:50:00,33.26,33.27,33.15,33.16,121412.0,28.4929,28.5015,28.3987,28.4073,121412.0
2022-04-25 12:55:00,33.15,33.24,33.12,33.22,79818.0,28.3987,28.4758,28.373,28.4587,79818.0
2022-04-25 13:00:00,33.22,33.24,33.11,33.13,80574.0,28.4587,28.4758,28.3644,28.3816,80574.0
2022-04-25 13:05:00,33.13,33.22,33.11,33.21,77056.0,28.3816,28.4587,28.3644,28.4501,77056.0
2022-04-25 13:10:00,33.21,33.25,33.15,33.18,116679.0,28.4501,28.4844,28.3987,28.4244,116679.0
2022-04-25 13:15:00,33.19,33.32,33.18,33.26,89431.0,28.433,28.5443,28.4244,28.4929,89431.0
2022-04-25 13:20:00,33.27,33.27,33.2,33.23,75818.0,28.5015,28.5015,28.4415,28.4672,75818.0
2022-04-25 13:25:00,33.24,33.29,33.21,33.22,113971.0,28.4758,28.5186,28.4501,28.4587,113971.0
2022-04-25 13:30:00,33.22,33.23,33.13,33.15,50185.0,28.4587,28.4672,28.3816,28.3987,50185.0
2022-04-25 13:35:00,33.14,33.15,33.1,33.15,57197.0,28.3901,28.3987,28.3559,28.3987,57197.0
2022-04-25 13:40:00,33.15,33.22,33.12,33.15,78674.0,28.3987,28.4587,28.373,28.3987,78674.0
2022-04-25 13:45:00,33.15,33.22,33.1,33.21,51300.0,28.3987,28.4587,28.3559,28.4501,51300.0
2022-04-25 13:50:00,33.21,33.24,33.14,33.22,70174.0,28.4501,28.4758,28.3901,28.4587,70174.0
2022-04-25 13:55:00,33.22,33.24,33.18,33.23,83355.0,28.4587,28.4758,28.4244,28.4672,83355.0
2022-04-25 14:00:00,33.24,33.27,33.22,33.24,51242.0,28.4758,28.5015,28.4587,28.4758,51242.0
2022-04-25 14:05:00,33.23,33.38,33.21,33.37,95767.0,28.4672,28.5957,28.4501,28.5872,95767.0
2022-04-25 14:10:00,33.38,33.4,33.32,33.34,71550.0,28.5957,28.6129,28.5443,28.5615,71550.0
2022-04-25 14:15:00,33.35,33.49,33.35,33.45,68242.0,28.57,28.69,28.57,28.6557,68242.0
2022-04-25 14:20:00,33.45,33.49,33.41,33.48,58104.0,28.6557,28.69,28.6214,28.6814,58104.0
2022-04-25 14:25:00,33.49,33.58,33.49,33.58,101743.0,28.69,28.7671,28.69,28.7671,101743.0
2022-04-25 14:30:00,33.58,33.62,33.56,33.6,76786.0,28.7671,28.8013,28.7499,28.7842,76786.0
2022-04-25 14:35:00,33.61,33.68,33.6,33.65,71641.0,28.7928,28.8527,28.7842,28.827,71641.0
2022-04-25 14:40:00,33.64,33.73,33.63,33.7,90553.0,28.8185,28.8956,28.8099,28.8699,90553.0
2022-04-25 14:45:00,33.7,33.8,33.69,33.77,53181.0,28.8699,28.9555,28.8613,28.9298,53181.0
2022-04-25 14:50:00,33.77,33.8,33.74,33.77,62671.0,28.9298,28.9555,28.9041,28.9298,62671.0
2022-04-25 14:55:00,33.77,33.83,33.71,33.73,118022.0,28.9298,28.9812,28.8784,28.8956,118022.0
2022-04-25 15:00:00,33.73,33.74,33.65,33.73,123078.0,28.8956,28.9041,28.827,28.8956,123078.0
2022-04-25 15:05:00,33.73,33.85,33.71,33.81,155422.0,28.8956,28.9984,28.8784,28.9641,155422.0
2022-04-25 15:10:00,33.82,33.87,33.77,33.83,111930.0,28.9727,29.0155,28.9298,28.9812,111930.0
2022-04-25 15:15:00,33.84,33.95,33.83,33.88,102724.0,28.9898,29.084,28.9812,29.0241,102724.0
2022-04-25 15:20:00,33.88,34.02,33.87,34.02,101072.0,29.0241,29.144,29.0155,29.144,101072.0
2022-04-25 15:25:00,34.01,34.04,33.86,33.95,139026.0,29.1354,29.1611,29.0069,29.084,139026.0
2022-04-25 15:30:00,33.94,33.98,33.9,33.95,169799.0,29.0755,29.1097,29.0412,29.084,169799.0
2022-04-25 15:35:00,33.95,34.04,33.94,34.01,167114.0,29.084,29.1611,29.0755,29.1354,167114.0
2022-04-25 15:40:00,34.01,34.02,33.87,34.0,178485.0,29.1354,29.144,29.0155,29.1269,178485.0
2022-04-25 15:45:00,34.0,34.07,33.97,33.99,276483.0,29.1269,29.1868,29.1012,29.1183,276483.0
2022-04-25 15:50:00,33.98,34.0,33.86,33.96,420509.0,29.1097,29.1269,29.0069,29.0926,420509.0
2022-04-25 15:55:00,33.96,33.96,33.86,33.91,533045.0,29.0926,29.0926,29.0069,29.0498,533045.0
2022-04-26 09:30:00,34.03,34.34,33.99,34.15,213799.0,29.1526,29.4181,29.1183,29.2554,213799.0
2022-04-26 09:35:00,34.13,34.24,34.03,34.24,61716.0,29.2382,29.3325,29.1526,29.3325,61716.0
2022-04-26 09:40:00,34.24,34.29,34.0,34.05,61644.0,29.3325,29.3753,29.1269,29.1697,61644.0
2022-04-26 09:45:00,34.02,34.2,33.98,34.12,100444.0,29.144,29.2982,29.1097,29.2297,100444.0
2022-04-26 09:50:00,34.12,34.18,34.03,34.04,62157.0,29.2297,29.2811,29.1526,29.1611,62157.0
2022-04-26 09:55:00,34.05,34.21,34.03,34.18,57355.0,29.1697,29.3068,29.1526,29.2811,57355.0
2022-04-26 10:00:00,34.19,34.46,34.16,34.46,87089.0,29.2896,29.5209,29.2639,29.5209,87089.0
2022-04-26 10:05:00,34.46,34.53,34.44,34.5,66696.0,29.5209,29.5809,29.5038,29.5552,66696.0
2022-04-26 10:10:00,34.5,34.54,34.3,34.31,114625.0,29.5552,29.5895,29.3839,29.3924,114625.0
2022-04-26 10:15:00,34.3,34.31,34.14,34.16,43618.0,29.3839,29.3924,29.2468,29.2639,43618.0
2022-04-26 10:20:00,34.16,34.22,34.09,34.15,56393.0,29.2639,29.3153,29.204,29.2554,56393.0
2022-04-26 10:25:00,34.15,34.2,34.1,34.2,68231.0,29.2554,29.2982,29.2125,29.2982,68231.0
2022-04-26 10:30:00,34.2,34.25,34.1,34.1,54210.0,29.2982,29.341,29.2125,29.2125,54210.0
2022-04-26 10:35:00,34.11,34.22,34.06,34.17,62237.0,29.2211,29.3153,29.1783,29.2725,62237.0
2022-04-26 10:40:00,34.16,34.2,34.08,34.16,104123.0,29.2639,29.2982,29.1954,29.2639,104123.0
2022-04-26 10:45:00,34.16,34.28,34.16,34.27,47010.0,29.2639,29.3667,29.2639,29.3582,47010.0
2022-04-26 10:50:00,34.27,34.36,34.24,34.29,43989.0,29.3582,29.4353,29.3325,29.3753,43989.0
2022-04-26 10:55:00,34.28,34.37,34.28,34.37,48536.0,29.3667,29.4438,29.3667,29.4438,48536.0
2022-04-26 11:00:00,34.38,34.52,34.33,34.49,84883.0,29.4524,29.5723,29.4096,29.5466,84883.0
2022-04-26 11:05:00,34.48,34.65,34.46,34.65,65229.0,29.5381,29.6837,29.5209,29.6837,65229.0
2022-04-26 11:10:00,34.65,34.81,34.63,34.81,89241.0,29.6837,29.8208,29.6666,29.8208,89241.0
2022-04-26 11:15:00,34.8,34.88,34.73,34.86,84572.0,29.8122,29.8808,29.7523,29.8636,84572.0
2022-04-26 11:20:00,34.87,35.0,34.86,34.89,93139.0,29.8722,29.9836,29.8636,29.8893,93139.0
2022-04-26 11:25:00,34.89,34.98,34.84,34.94,119060.0,29.8893,29.9664,29.8465,29.9322,119060.0
2022-04-26 11:30:00,34.94,34.96,34.86,34.95,76462.0,29.9322,29.9493,29.8636,29.9407,76462.0
2022-04-26 11:35:00,34.95,34.95,34.75,34.78,74044.0,29.9407,29.9407,29.7694,29.7951,74044.0
2022-04-26 11:40:00,34.77,34.77,34.64,34.74,70747.0,29.7865,29.7865,29.6751,29.7608,70747.0
2022-04-26 11:45:00,34.74,34.89,34.7,34.87,82184.0,29.7608,29.8893,29.7266,29.8722,82184.0
2022-04-26 11:50:00,34.87,34.88,34.79,34.82,50629.0,29.8722,29.8808,29.8037,29.8294,50629.0
2022-04-26 11:55:00,34.82,34.82,34.74,34.77,58303.0,29.8294,29.8294,29.7608,29.7865,58303.0
2022-04-26 12:00:00,34.77,34.78,34.61,34.64,102825.0,29.7865,29.7951,29.6494,29.6751,102825.0
2022-04-26 12:05:00,34.65,34.74,34.65,34.71,66313.0,29.6837,29.7608,29.6837,29.7351,66313.0
2022-04-26 12:10:00,34.7,34.79,34.7,34.79,42682.0,29.7266,29.8037,29.7266,29.8037,42682.0
2022-04-26 12:15:00,34.79,34.91,34.79,34.87,89821.0,29.8037,29.9065,29.8037,29.8722,89821.0
2022-04-26 12:20:00,34.87,34.94,34.85,34.85,68964.0,29.8722,29.9322,29.8551,29.8551,68964.0
2022-04-26 12:25:00,34.84,34.91,34.83,34.86,61129.0,29.8465,29.9065,29.8379,29.8636,61129.0
2022-04-26 12:30:00,34.87,34.91,34.81,34.89,65951.0,29.8722,29.9065,29.8208,29.8893,65951.0
2022-04-26 12:35:00,34.89,34.91,34.83,34.86,42937.0,29.8893,29.9065,29.8379,29.8636,42937.0
2022-04-26 12:40:00,34.87,34.88,34.76,34.87,70685.0,29.8722,29.8808,29.778,29.8722,70685.0
2022-04-26 12:45:00,34.87,34.9,34.83,34.88,66850.0,29.8722,29.8979,29.8379,29.8808,66850.0
2022-04-26 12:50:00,34.89,34.95,34.88,34.95,64764.0,29.8893,29.9407,29.8808,29.9407,64764.0
2022-04-26 12:55:00,34.95,35.0,34.9,34.95,67944.0,29.9407,29.9836,29.8979,29.9407,67944.0
2022-04-26 13:00:00,34.95,35.0,34.92,34.98,79348.0,29.9407,29.9836,29.915,29.9664,79348.0
2022-04-26 13:05:00,34.97,35.07,34.97,35.04,56018.0,29.9579,30.0435,29.9579,30.0178,56018.0
2022-04-26 13:10:00,35.03,35.07,35.0,35.0,34672.0,30.0093,30.0435,29.9836,29.9836,34672.0
2022-04-26 13:15:00,35.01,35.04,34.96,34.96,24503.0,29.9921,30.0178,29.9493,29.9493,24503.0
2022-04-26 13:20:00,34.95,34.98,34.88,34.89,26704.0,29.9407,29.9664,29.8808,29.8893,26704.0
2022-04-26 13:25:00,34.89,34.9,34.81,34.83,82370.0,29.8893,29.8979,29.8208,29.8379,82370.0
2022-04-26 13:30:00,34.83,34.83,34.73,34.79,42757.0,29.8379,29.8379,29.7523,29.8037,42757.0
2022-04-26 13:35:00,34.79,34.85,34.78,34.82,51488.0,29.8037,29.8551,29.7951,29.8294,51488.0
2022-04-26 13:40:00,34.82,34.93,34.79,34.92,47332.0,29.8294,29.9236,29.8037,29.915,47332.0
2022-04-26 13:45:00,34.92,34.95,34.86,34.88,37988.0,29.915,29.9407,29.8636,29.8808,37988.0
2022-04-26 13:50:00,34.89,34.9,34.81,34.81,33021.0,29.8893,29.8979,29.8208,29.8208,33021.0
2022-04-26 13:55:00,34.8,34.83,34.76,34.77,45396.0,29.8122,29.8379,29.778,29.7865,45396.0
2022-04-26 14:00:00,34.77,34.79,34.72,34.73,43013.0,29.7865,29.8037,29.7437,29.7523,43013.0
2022-04-26 14:05:00,34.73,34.74,34.69,34.7,46392.0,29.7523,29.7608,29.718,29.7266,46392.0
2022-04-26 14:10:00,34.69,34.69,34.61,34.69,54025.0,29.718,29.718,29.6494,29.718,54025.0
2022-04-26 14:15:00,34.7,34.78,34.63,34.68,74817.0,29.7266,29.7951,29.6666,29.7094,74817.0
2022-04-26 14:20:00,34.68,34.76,34.68,34.74,51431.0,29.7094,29.778,29.7094,29.7608,51431.0
2022-04-26 14:25:00,34.73,34.74,34.62,34.7,56758.0,29.7523,29.7608,29.658,29.7266,56758.0
2022-04-26 14:30:00,34.7,34.73,34.55,34.59,49733.0,29.7266,29.7523,29.598,29.6323,49733.0
2022-04-26 14:35:00,34.59,34.68,34.59,34.65,50482.0,29.6323,29.7094,29.6323,29.6837,50482.0
2022-04-26 14:40:00,34.64,34.65,34.5,34.51,74794.0,29.6751,29.6837,29.5552,29.5638,74794.0
2022-04-26 14:45:00,34.51,34.59,34.47,34.56,95084.0,29.5638,29.6323,29.5295,29.6066,95084.0
2022-04-26 14:50:00,34.57,34.58,34.53,34.57,65868.0,29.6152,29.6237,29.5809,29.6152,65868.0
2022-04-26 14:55:00,34.57,34.59,34.52,34.55,58380.0,29.6152,29.6323,29.5723,29.598,58380.0
2022-04-26 15:00:00,34.54,34.55,34.46,34.51,55950.0,29.5895,29.598,29.5209,29.5638,55950.0
2022-04-26 15:05:00,34.51,34.53,34.46,34.5,52253.0,29.5638,29.5809,29.5209,29.5552,52253.0
2022-04-26 15:10:00,34.5,34.55,34.42,34.43,93105.0,29.5552,29.598,29.4867,29.4952,93105.0
2022-04-26 15:15:00,34.44,34.44,34.34,34.38,64472.0,29.5038,29.5038,29.4181,29.4524,64472.0
2022-04-26 15:20:00,34.38,34.45,34.37,34.42,190374.0,29.4524,29.5124,29.4438,29.4867,190374.0
2022-04-26 15:25:00,34.42,34.43,34.38,34.4,67093.0,29.4867,29.4952,29.4524,29.4695,67093.0
2022-04-26 15:30:00,34.41,34.44,34.36,34.39,106612.0,29.4781,29.5038,29.4353,29.461,106612.0
2022-04-26 15:35:00,34.39,34.46,34.37,34.45,74215.0,29.461,29.5209,29.4438,29.5124,74215.0
2022-04-26 15:40:00,34.45,34.47,34.35,34.37,135871.0,29.5124,29.5295,29.4267,29.4438,135871.0
2022-04-26 15:45:00,34.37,34.41,34.32,34.39,239715.0,29.4438,29.4781,29.401,29.461,239715.0
2022-04-26 15:50:00,34.39,34.47,34.38,34.41,296924.0,29.461,29.5295,29.4524,29.4781,296924.0
2022-04-26 15:55:00,34.4,34.4,34.3,34.32,484479.0,29.4695,29.4695,29.3839,29.401,484479.0
2022-04-27 09:30:00,34.42,34.53,34.19,34.23,177993.0,29.4867,29.5809,29.2896,29.3239,177993.0
2022-04-27 09:35:00,34.23,34.29,34.04,34.07,63958.0,29.3239,29.3753,29.1611,29.1868,63958.0
2022-04-27 09:40:00,34.06,34.14,33.81,34.03,270199.0,29.1783,29.2468,28.9641,29.1526,270199.0
2022-04-27 09:45:00,34.02,34.16,33.99,34.14,91662.0,29.144,29.2639,29.1183,29.2468,91662.0
2022-04-27 09:50:00,34.13,34.33,34.1,34.28,79947.0,29.2382,29.4096,29.2125,29.3667,79947.0
2022-04-27 09:55:00,34.27,34.42,34.26,34.39,66091.0,29.3582,29.4867,29.3496,29.461,66091.0
2022-04-27 10:00:00,34.38,34.48,34.28,34.37,97404.0,29.4524,29.5381,29.3667,29.4438,97404.0
2022-04-27 10:05:00,34.37,34.46,34.32,34.45,197150.0,29.4438,29.5209,29.401,29.5124,197150.0
2022-04-27 10:10:00,34.45,34.48,34.14,34.16,218302.0,29.5124,29.5381,29.2468,29.2639,218302.0
2022-04-27 10:15:00,34.16,34.21,34.1,34.16,73771.0,29.2639,29.3068,29.2125,29.2639,73771.0
2022-04-27 10:20:00,34.16,34.3,34.13,34.27,92963.0,29.2639,29.3839,29.2382,29.3582,92963.0
2022-04-27 10:25:00,34.26,34.34,34.1,34.11,78379.0,29.3496,29.4181,29.2125,29.2211,78379.0
2022-04-27 10:30:00,34.13,34.16,34.02,34.1,65334.0,29.2382,29.2639,29.144,29.2125,65334.0
2022-04-27 10:35:00,34.11,34.14,34.03,34.12,100163.0,29.2211,29.2468,29.1526,29.2297,100163.0
2022-04-27 10:40:00,34.12,34.29,34.11,34.26,72309.0,29.2297,29.3753,29.2211,29.3496,72309.0
2022-04-27 10:45:00,34.26,34.34,34.23,34.3,52378.0,29.3496,29.4181,29.3239,29.3839,52378.0
2022-04-27 10:50:00,34.31,34.42,34.3,34.39,49651.0,29.3924,29.4867,29.3839,29.461,49651.0
2022-04-27 10:55:00,34.39,34.44,34.29,34.29,67751.0,29.461,29.5038,29.3753,29.3753,67751.0
2022-04-27 11:00:00,34.29,34.35,34.13,34.21,80105.0,29.3753,29.4267,29.2382,29.3068,80105.0
2022-04-27 11:05:00,34.21,34.24,34.13,34.21,39427.0,29.3068,29.3325,29.2382,29.3068,39427.0
2022-04-27 11:10:00,34.21,34.29,34.19,34.25,47177.0,29.3068,29.3753,29.2896,29.341,47177.0
2022-04-27 11:15:00,34.25,34.42,34.25,34.35,43691.0,29.341,29.4867,29.341,29.4267,43691.0
2022-04-27 11:20:00,34.36,34.37,34.25,34.26,53181.0,29.4353,29.4438,29.341,29.3496,53181.0
2022-04-27 11:25:00,34.25,34.37,34.25,34.35,32950.0,29.341,29.4438,29.341,29.4267,32950.0
2022-04-27 11:30:00,34.34,34.37,34.28,34.32,46069.0,29.4181,29.4438,29.3667,29.401,46069.0
2022-04-27 11:35:00,34.32,34.41,34.32,34.34,42418.0,29.401,29.4781,29.401,29.4181,42418.0
2022-04-27 11:40:00,34.35,34.4,34.33,34.38,84833.0,29.4267,29.4695,29.4096,29.4524,84833.0
2022-04-27 11:45:00,34.38,34.47,34.38,34.42,65051.0,29.4524,29.5295,29.4524,29.4867,65051.0
2022-04-27 11:50:00,34.42,34.44,34.37,34.39,47319.0,29.4867,29.5038,29.4438,29.461,47319.0
2022-04-27 11:55:00,34.38,34.44,34.37,34.43,34834.0,29.4524,29.5038,29.4438,29.4952,34834.0
2022-04-27 12:00:00,34.44,34.53,34.43,34.51,56200.0,29.5038,29.5809,29.4952,29.5638,56200.0
2022-04-27 12:05:00,34.51,34.53,34.49,34.5,37156.0,29.5638,29.5809,29.5466,29.5552,37156.0
2022-04-27 12:10:00,34.5,34.5,34.42,34.45,47694.0,29.5552,29.5552,29.4867,29.5124,47694.0
2022-04-27 12:15:00,34.45,34.45,34.28,34.3,62247.0,29.5124,29.5124,29.3667,29.3839,62247.0
2022-04-27 12:20:00,34.31,34.34,34.29,34.3,52701.0,29.3924,29.4181,29.3753,29.3839,52701.0
2022-04-27 12:25:00,34.3,34.34,34.29,34.33,55359.0,29.3839,29.4181,29.3753,29.4096,55359.0
2022-04-27 12:30:00,34.34,34.43,34.33,34.43,55728.0,29.4181,29.4952,29.4096,29.4952,55728.0
2022-04-27 12:35:00,34.42,34.48,34.4,34.45,41114.0,29.4867,29.5381,29.4695,29.5124,41114.0
2022-04-27 12:40:00,34.45,34.51,34.44,34.5,25726.0,29.5124,29.5638,29.5038,29.5552,25726.0
2022-04-27 12:45:00,34.5,34.51,34.46,34.49,46881.0,29.5552,29.5638,29.5209,29.5466,46881.0
2022-04-27 12:50:00,34.48,34.54,34.47,34.52,46720.0,29.5381,29.5895,29.5295,29.5723,46720.0
2022-04-27 12:55:00,34.52,34.57,34.51,34.55,62674.0,29.5723,29.6152,29.5638,29.598,62674.0
2022-04-27 13:00:00,34.55,34.55,34.45,34.51,77233.0,29.598,29.598,29.5124,29.5638,77233.0
2022-04-27 13:05:00,34.5,34.52,34.38,34.39,40030.0,29.5552,29.5723,29.4524,29.461,40030.0
2022-04-27 13:10:00,34.39,34.42,34.37,34.42,32634.0,29.461,29.4867,29.4438,29.4867,32634.0
2022-04-27 13:15:00,34.42,34.44,34.38,34.41,28826.0,29.4867,29.5038,29.4524,29.4781,28826.0
2022-04-27 13:20:00,34.42,34.47,34.41,34.43,26173.0,29.4867,29.5295,29.4781,29.4952,26173.0
2022-04-27 13:25:00,34.43,34.51,34.4,34.47,103459.0,29.4952,29.5638,29.4695,29.5295,103459.0
2022-04-27 13:30:00,34.47,34.57,34.46,34.57,46317.0,29.5295,29.6152,29.5209,29.6152,46317.0
2022-04-27 13:35:00,34.58,34.6,34.47,34.51,72024.0,29.6237,29.6409,29.5295,29.5638,72024.0
2022-04-27 13:40:00,34.51,34.52,34.48,34.51,61255.0,29.5638,29.5723,29.5381,29.5638,61255.0
2022-04-27 13:45:00,34.51,34.55,34.47,34.52,44678.0,29.5638,29.598,29.5295,29.5723,44678.0
2022-04-27 13:50:00,34.52,34.61,34.5,34.59,43081.0,29.5723,29.6494,29.5552,29.6323,43081.0
2022-04-27 13:55:00,34.61,34.61,34.52,34.57,29603.0,29.6494,29.6494,29.5723,29.6152,29603.0
2022-04-27 14:00:00,34.57,34.57,34.49,34.53,97870.0,29.6152,29.6152,29.5466,29.5809,97870.0
2022-04-27 14:05:00,34.52,34.6,34.52,34.59,59001.0,29.5723,29.6409,29.5723,29.6323,59001.0
2022-04-27 14:10:00,34.6,34.63,34.58,34.61,57793.0,29.6409,29.6666,29.6237,29.6494,57793.0
2022-04-27 14:15:00,34.62,34.62,34.56,34.6,75939.0,29.658,29.658,29.6066,29.6409,75939.0
2022-04-27 14:20:00,34.6,34.67,34.6,34.63,63484.0,29.6409,29.7009,29.6409,29.6666,63484.0
2022-04-27 14:25:00,34.62,34.67,34.55,34.57,86316.0,29.658,29.7009,29.598,29.6152,86316.0
2022-04-27 14:30:00,34.57,34.6,34.52,34.59,48838.0,29.6152,29.6409,29.5723,29.6323,48838.0
2022-04-27 14:35:00,34.59,34.61,34.49,34.58,79976.0,29.6323,29.6494,29.5466,29.6237,79976.0
2022-04-27 14:40:00,34.58,34.66,34.57,34.65,57390.0,29.6237,29.6923,29.6152,29.6837,57390.0
2022-04-27 14:45:00,34.66,34.68,34.57,34.58,65068.0,29.6923,29.7094,29.6152,29.6237,65068.0
2022-04-27 14:50:00,34.59,34.6,34.47,34.48,43157.0,29.6323,29.6409,29.5295,29.5381,43157.0
2022-04-27 14:55:00,34.48,34.48,34.38,34.45,52173.0,29.5381,29.5381,29.4524,29.5124,52173.0
2022-04-27 15:00:00,34.45,34.46,34.35,34.39,42050.0,29.5124,29.5209,29.4267,29.461,42050.0
2022-04-27 15:05:00,34.39,34.45,34.38,34.41,65246.0,29.461,29.5124,29.4524,29.4781,65246.0
2022-04-27 15:10:00,34.41,34.47,34.38,34.46,50550.0,29.4781,29.5295,29.4524,29.5209,50550.0
2022-04-27 15:15:00,34.46,34.5,34.41,34.48,66150.0,29.5209,29.5552,29.4781,29.5381,66150.0
2022-04-27 15:20:00,34.48,34.5,34.36,34.38,81957.0,29.5381,29.5552,29.4353,29.4524,81957.0
2022-04-27 15:25:00,34.38,34.47,34.37,34.46,81648.0,29.4524,29.5295,29.4438,29.5209,81648.0
2022-04-27 15:30:00,34.45,34.51,34.42,34.42,123226.0,29.5124,29.5638,29.4867,29.4867,123226.0
2022-04-27 15:35:00,34.42,34.44,34.38,34.4,129078.0,29.4867,29.5038,29.4524,29.4695,129078.0
2022-04-27 15:40:00,34.4,34.43,34.35,34.39,149749.0,29.4695,29.4952,29.4267,29.461,149749.0
2022-04-27 15:45:00,34.39,34.43,34.32,34.33,269209.0,29.461,29.4952,29.401,29.4096,269209.0
2022-04-27 15:50:00,34.32,34.35,34.22,34.33,375210.0,29.401,29.4267,29.3153,29.4096,375210.0
2022-04-27 15:55:00,34.32,34.36,34.27,34.32,676324.0,29.401,29.4353,29.3582,29.401,676324.0
2022-04-28 09:30:00,34.76,34.89,34.22,34.28,237279.0,29.778,29.8893,29.3153,29.3667,237279.0
2022-04-28 09:35:00,34.27,34.35,34.19,34.23,89755.0,29.3582,29.4267,29.2896,29.3239,89755.0
2022-04-28 09:40:00,34.24,34.32,34.18,34.3,90442.0,29.3325,29.401,29.2811,29.3839,90442.0
2022-04-28 09:45:00,34.3,34.32,34.21,34.25,139728.0,29.3839,29.401,29.3068,29.341,139728.0
2022-04-28 09:50:00,34.25,34.31,34.18,34.18,64027.0,29.341,29.3924,29.2811,29.2811,64027.0
2022-04-28 09:55:00,34.17,34.17,34.02,34.06,63613.0,29.2725,29.2725,29.144,29.1783,63613.0
2022-04-28 10:00:00,34.05,34.09,33.95,33.97,71005.0,29.1697,29.204,29.084,29.1012,71005.0
2022-04-28 10:05:00,33.97,34.09,33.93,34.08,32078.0,29.1012,29.204,29.0669,29.1954,32078.0
2022-04-28 10:10:00,34.1,34.15,34.0,34.14,45371.0,29.2125,29.2554,29.1269,29.2468,45371.0
2022-04-28 10:15:00,34.13,34.13,34.04,34.06,37028.0,29.2382,29.2382,29.1611,29.1783,37028.0
2022-04-28 10:20:00,34.06,34.13,34.01,34.12,36181.0,29.1783,29.2382,29.1354,29.2297,36181.0
2022-04-28 10:25:00,34.12,34.21,34.11,34.21,69491.0,29.2297,29.3068,29.2211,29.3068,69491.0
2022-04-28 10:30:00,34.22,34.33,34.19,34.31,45655.0,29.3153,29.4096,29.2896,29.3924,45655.0
2022-04-28 10:35:00,34.31,34.31,34.23,34.27,47061.0,29.3924,29.3924,29.3239,29.3582,47061.0
2022-04-28 10:40:00,34.27,34.28,34.18,34.27,63831.0,29.3582,29.3667,29.2811,29.3582,63831.0
2022-04-28 10:45:00,34.27,34.33,34.25,34.29,83609.0,29.3582,29.4096,29.341,29.3753,83609.0
2022-04-28 10:50:00,34.29,34.35,34.24,34.3,53106.0,29.3753,29.4267,29.3325,29.3839,53106.0
2022-04-28 10:55:00,34.29,34.34,34.24,34.32,69601.0,29.3753,29.4181,29.3325,29.401,69601.0
2022-04-28 11:00:00,34.33,34.38,34.28,34.29,81695.0,29.4096,29.4524,29.3667,29.3753,81695.0
2022-04-28 11:05:00,34.3,34.38,34.29,34.33,78525.0,29.3839,29.4524,29.3753,29.4096,78525.0
2022-04-28 11:10:00,34.32,34.34,34.25,34.3,117399.0,29.401,29.4181,29.341,29.3839,117399.0
2022-04-28 11:15:00,34.31,34.33,34.2,34.25,102353.0,29.3924,29.4096,29.2982,29.341,102353.0
2022-04-28 11:20:00,34.27,34.27,34.19,34.27,45340.0,29.3582,29.3582,29.2896,29.3582,45340.0
2022-04-28 11:25:00,34.27,34.35,34.24,34.34,72528.0,29.3582,29.4267,29.3325,29.4181,72528.0
2022-04-28 11:30:00,34.33,34.39,34.28,34.38,89212.0,29.4096,29.461,29.3667,29.4524,89212.0
2022-04-28 11:35:00,34.39,34.44,34.31,34.32,102838.0,29.461,29.5038,29.3924,29.401,102838.0
2022-04-28 11:40:00,34.31,34.37,34.3,34.37,69850.0,29.3924,29.4438,29.3839,29.4438,69850.0
2022-04-28 11:45:00,34.36,34.39,34.33,34.39,61080.0,29.4353,29.461,29.4096,29.461,61080.0
2022-04-28 11:50:00,34.39,34.54,34.38,34.52,43735.0,29.461,29.5895,29.4524,29.5723,43735.0
2022-04-28 11:55:00,34.52,34.52,34.42,34.45,51381.0,29.5723,29.5723,29.4867,29.5124,51381.0
2022-04-28 12:00:00,34.45,34.5,34.42,34.47,45147.0,29.5124,29.5552,29.4867,29.5295,45147.0
2022-04-28 12:05:00,34.48,34.49,34.36,34.41,96751.0,29.5381,29.5466,29.4353,29.4781,96751.0
2022-04-28 12:10:00,34.41,34.45,34.38,34.43,110977.0,29.4781,29.5124,29.4524,29.4952,110977.0
2022-04-28 12:15:00,34.42,34.49,34.42,34.48,75278.0,29.4867,29.5466,29.4867,29.5381,75278.0
2022-04-28 12:20:00,34.46,34.55,34.44,34.55,101644.0,29.5209,29.598,29.5038,29.598,101644.0
2022-04-28 12:25:00,34.55,34.56,34.48,34.55,66159.0,29.598,29.6066,29.5381,29.598,66159.0
2022-04-28 12:30:00,34.55,34.58,34.54,34.57,45566.0,29.598,29.6237,29.5895,29.6152,45566.0
2022-04-28 12:35:00,34.57,34.62,34.55,34.59,73753.0,29.6152,29.658,29.598,29.6323,73753.0
2022-04-28 12:40:00,34.59,34.65,34.58,34.63,43247.0,29.6323,29.6837,29.6237,29.6666,43247.0
2022-04-28 12:45:00,34.63,34.66,34.61,34.63,80476.0,29.6666,29.6923,29.6494,29.6666,80476.0
2022-04-28 12:50:00,34.62,34.66,34.6,34.62,57528.0,29.658,29.6923,29.6409,29.658,57528.0
2022-04-28 12:55:00,34.61,34.61,34.54,34.55,34711.0,29.6494,29.6494,29.5895,29.598,34711.0
2022-04-28 13:00:00,34.56,34.59,34.5,34.51,32883.0,29.6066,29.6323,29.5552,29.5638,32883.0
2022-04-28 13:05:00,34.52,34.63,34.51,34.63,29446.0,29.5723,29.6666,29.5638,29.6666,29446.0
2022-04-28 13:10:00,34.62,34.68,34.62,34.66,32521.0,29.658,29.7094,29.658,29.6923,32521.0
2022-04-28 13:15:00,34.66,34.75,34.66,34.73,42008.0,29.6923,29.7694,29.6923,29.7523,42008.0
2022-04-28 13:20:00,34.73,34.73,34.66,34.67,36227.0,29.7523,29.7523,29.6923,29.7009,36227.0
2022-04-28 13:25:00,34.66,34.71,34.65,34.71,28342.0,29.6923,29.7351,29.6837,29.7351,28342.0
2022-04-28 13:30:00,34.7,34.71,34.64,34.67,50889.0,29.7266,29.7351,29.6751,29.7009,50889.0
2022-04-28 13:35:00,34.67,34.7,34.62,34.69,59744.0,29.7009,29.7266,29.658,29.718,59744.0
2022-04-28 13:40:00,34.7,34.72,34.64,34.7,47434.0,29.7266,29.7437,29.6751,29.7266,47434.0
2022-04-28 13:45:00,34.69,34.77,34.69,34.73,24469.0,29.718,29.7865,29.718,29.7523,24469.0
2022-04-28 13:50:00,34.73,34.75,34.65,34.69,50311.0,29.7523,29.7694,29.6837,29.718,50311.0
2022-04-28 13:55:00,34.69,34.71,34.65,34.69,37313.0,29.718,29.7351,29.6837,29.718,37313.0
2022-04-28 14:00:00,34.69,34.75,34.69,34.75,23391.0,29.718,29.7694,29.718,29.7694,23391.0
2022-04-28 14:05:00,34.74,34.8,34.71,34.79,32220.0,29.7608,29.8122,29.7351,29.8037,32220.0
2022-04-28 14:10:00,34.79,34.82,34.76,34.77,35779.0,29.8037,29.8294,29.778,29.7865,35779.0
2022-04-28 14:15:00,34.77,34.79,34.73,34.77,34772.0,29.7865,29.8037,29.7523,29.7865,34772.0
2022-04-28 14:20:00,34.78,34.8,34.74,34.76,67791.0,29.7951,29.8122,29.7608,29.778,67791.0
2022-04-28 14:25:00,34.76,34.79,34.73,34.77,47636.0,29.778,29.8037,29.7523,29.7865,47636.0
2022-04-28 14:30:00,34.77,34.81,34.75,34.8,39911.0,29.7865,29.8208,29.7694,29.8122,39911.0
2022-04-28 14:35:00,34.8,34.84,34.79,34.82,41685.0,29.8122,29.8465,29.8037,29.8294,41685.0
2022-04-28 14:40:00,34.83,34.86,34.8,34.82,40112.0,29.8379,29.8636,29.8122,29.8294,40112.0
2022-04-28 14:45:00,34.83,34.88,34.8,34.88,41817.0,29.8379,29.8808,29.8122,29.8808,41817.0
2022-04-28 14:50:00,34.88,34.94,34.88,34.91,72243.0,29.8808,29.9322,29.8808,29.9065,72243.0
2022-04-28 14:55:00,34.91,34.95,34.91,34.94,48833.0,29.9065,29.9407,29.9065,29.9322,48833.0
2022-04-28 15:00:00,34.94,35.0,34.9,34.98,58465.0,29.9322,29.9836,29.8979,29.9664,58465.0
2022-04-28 15:05:00,34.98,35.0,34.96,34.98,34619.0,29.9664,29.9836,29.9493,29.9664,34619.0
2022-04-28 15:10:00,34.99,35.0,34.95,35.0,70734.0,29.975,29.9836,29.9407,29.9836,70734.0
2022-04-28 15:15:00,34.99,35.05,34.98,35.05,49600.0,29.975,30.0264,29.9664,30.0264,49600.0
2022-04-28 15:20:00,35.05,35.06,34.97,35.02,67208.0,30.0264,30.035,29.9579,30.0007,67208.0
2022-04-28 15:25:00,35.02,35.06,34.99,35.01,68686.0,30.0007,30.035,29.975,29.9921,68686.0
2022-04-28 15:30:00,35.01,35.01,34.91,34.94,93001.0,29.9921,29.9921,29.9065,29.9322,93001.0
2022-04-28 15:35:00,34.94,34.99,34.92,34.95,97897.0,29.9322,29.975,29.915,29.9407,97897.0
2022-04-28 15:40:00,34.95,34.99,34.9,34.91,101830.0,29.9407,29.975,29.8979,29.9065,101830.0
2022-04-28 15:45:00,34.91,34.98,34.85,34.86,198914.0,29.9065,29.9664,29.8551,29.8636,198914.0
2022-04-28 15:50:00,34.85,34.86,34.77,34.8,280079.0,29.8551,29.8636,29.7865,29.8122,280079.0
2022-04-28 15:55:00,34.8,34.85,34.76,34.83,325811.0,29.8122,29.8551,29.778,29.8379,325811.0
2022-04-29 09:30:00,34.61,34.95,34.61,34.75,143708.0,29.6494,29.9407,29.6494,29.7694,143708.0
2022-04-29 09:35:00,34.74,34.76,34.62,34.73,65145.0,29.7608,29.778,29.658,29.7523,65145.0
2022-04-29 09:40:00,34.75,34.85,34.72,34.77,41753.0,29.7694,29.8551,29.7437,29.7865,41753.0
2022-04-29 09:45:00,34.78,34.81,34.64,34.67,111439.0,29.7951,29.8208,29.6751,29.7009,111439.0
2022-04-29 09:50:00,34.66,34.7,34.58,34.7,41446.0,29.6923,29.7266,29.6237,29.7266,41446.0
2022-04-29 09:55:00,34.69,34.84,34.68,34.82,32313.0,29.718,29.8465,29.7094,29.8294,32313.0
2022-04-29 10:00:00,34.83,34.84,34.73,34.76,103505.0,29.8379,29.8465,29.7523,29.778,103505.0
2022-04-29 10:05:00,34.76,34.84,34.75,34.81,167596.0,29.778,29.8465,29.7694,29.8208,167596.0
2022-04-29 10:10:00,34.8,34.84,34.61,34.64,89370.0,29.8122,29.8465,29.6494,29.6751,89370.0
2022-04-29 10:15:00,34.63,34.7,34.53,34.57,87543.0,29.6666,29.7266,29.5809,29.6152,87543.0
2022-04-29 10:20:00,34.57,34.59,34.41,34.42,56739.0,29.6152,29.6323,29.4781,29.4867,56739.0
2022-04-29 10:25:00,34.43,34.54,34.4,34.47,41837.0,29.4952,29.5895,29.4695,29.5295,41837.0
2022-04-29 10:30:00,34.45,34.47,34.38,34.39,35591.0,29.5124,29.5295,29.4524,29.461,35591.0
2022-04-29 10:35:00,34.39,34.47,34.38,34.45,37729.0,29.461,29.5295,29.4524,29.5124,37729.0
2022-04-29 10:40:00,34.45,34.45,34.31,34.37,36624.0,29.5124,29.5124,29.3924,29.4438,36624.0
2022-04-29 10:45:00,34.37,34.39,34.33,34.38,34164.0,29.4438,29.461,29.4096,29.4524,34164.0
2022-04-29 10:50:00,34.38,34.43,34.36,34.41,89191.0,29.4524,29.4952,29.4353,29.4781,89191.0
2022-04-29 10:55:00,34.41,34.43,34.37,34.43,75514.0,29.4781,29.4952,29.4438,29.4952,75514.0
2022-04-29 11:00:00,34.42,34.42,34.32,34.36,138198.0,29.4867,29.4867,29.401,29.4353,138198.0
2022-04-29 11:05:00,34.36,34.42,34.35,34.37,41447.0,29.4353,29.4867,29.4267,29.4438,41447.0
2022-04-29 11:10:00,34.38,34.44,34.37,34.44,83906.0,29.4524,29.5038,29.4438,29.5038,83906.0
2022-04-29 11:15:00,34.44,34.51,34.43,34.5,114000.0,29.5038,29.5638,29.4952,29.5552,114000.0
2022-04-29 11:20:00,34.51,34.52,34.44,34.5,71356.0,29.5638,29.5723,29.5038,29.5552,71356.0
2022-04-29 11:25:00,34.51,34.54,34.46,34.52,71213.0,29.5638,29.5895,29.5209,29.5723,71213.0
2022-04-29 11:30:00,34.52,34.6,34.5,34.55,50370.0,29.5723,29.6409,29.5552,29.598,50370.0
2022-04-29 11:35:00,34.55,34.57,34.51,34.51,40529.0,29.598,29.6152,29.5638,29.5638,40529.0
2022-04-29 11:40:00,34.51,34.56,34.5,34.52,46536.0,29.5638,29.6066,29.5552,29.5723,46536.0
2022-04-29 11:45:00,34.52,34.55,34.5,34.52,29688.0,29.5723,29.598,29.5552,29.5723,29688.0
2022-04-29 11:50:00,34.51,34.54,34.5,34.52,33972.0,29.5638,29.5895,29.5552,29.5723,33972.0
2022-04-29 11:55:00,34.52,34.54,34.5,34.51,108600.0,29.5723,29.5895,29.5552,29.5638,108600.0
2022-04-29 12:00:00,34.51,34.6,34.5,34.5,122069.0,29.5638,29.6409,29.5552,29.5552,122069.0
2022-04-29 12:05:00,34.5,34.51,34.36,34.42,50416.0,29.5552,29.5638,29.4353,29.4867,50416.0
2022-04-29 12:10:00,34.44,34.54,34.43,34.51,79276.0,29.5038,29.5895,29.4952,29.5638,79276.0
2022-04-29 12:15:00,34.51,34.53,34.49,34.51,35241.0,29.5638,29.5809,29.5466,29.5638,35241.0
2022-04-29 12:20:00,34.52,34.53,34.48,34.52,46933.0,29.5723,29.5809,29.5381,29.5723,46933.0
2022-04-29 12:25:00,34.52,34.55,34.5,34.51,18639.0,29.5723,29.598,29.5552,29.5638,18639.0
2022-04-29 12:30:00,34.5,34.53,34.49,34.51,58555.0,29.5552,29.5809,29.5466,29.5638,58555.0
2022-04-29 12:35:00,34.52,34.54,34.51,34.51,18827.0,29.5723,29.5895,29.5638,29.5638,18827.0
2022-04-29 12:40:00,34.5,34.53,34.49,34.49,41082.0,29.5552,29.5809,29.5466,29.5466,41082.0
2022-04-29 12:45:00,34.5,34.51,34.42,34.48,60847.0,29.5552,29.5638,29.4867,29.5381,60847.0
2022-04-29 12:50:00,34.48,34.5,34.47,34.47,166560.0,29.5381,29.5552,29.5295,29.5295,166560.0
2022-04-29 12:55:00,34.48,34.5,34.42,34.48,54261.0,29.5381,29.5552,29.4867,29.5381,54261.0
2022-04-29 13:00:00,34.48,34.55,34.48,34.54,45161.0,29.5381,29.598,29.5381,29.5895,45161.0
2022-04-29 13:05:00,34.54,34.57,34.49,34.5,46772.0,29.5895,29.6152,29.5466,29.5552,46772.0
2022-04-29 13:10:00,34.5,34.54,34.48,34.53,26218.0,29.5552,29.5895,29.5381,29.5809,26218.0
2022-04-29 13:15:00,34.54,34.56,34.51,34.55,28156.0,29.5895,29.6066,29.5638,29.598,28156.0
2022-04-29 13:20:00,34.55,34.61,34.54,34.61,33665.0,29.598,29.6494,29.5895,29.6494,33665.0
2022-04-29 13:25:00,34.62,34.68,34.62,34.66,50555.0,29.658,29.7094,29.658,29.6923,50555.0
2022-04-29 13:30:00,34.66,34.72,34.65,34.68,36974.0,29.6923,29.7437,29.6837,29.7094,36974.0
2022-04-29 13:35:00,34.68,34.75,34.67,34.69,50838.0,29.7094,29.7694,29.7009,29.718,50838.0
2022-04-29 13:40:00,34.69,34.7,34.64,34.66,77383.0,29.718,29.7266,29.6751,29.6923,77383.0
2022-04-29 13:45:00,34.66,34.67,34.59,34.61,93385.0,29.6923,29.7009,29.6323,29.6494,93385.0
2022-04-29 13:50:00,34.61,34.66,34.6,34.65,53174.0,29.6494,29.6923,29.6409,29.6837,53174.0
2022-04-29 13:55:00,34.64,34.65,34.56,34.59,53506.0,29.6751,29.6837,29.6066,29.6323,53506.0
2022-04-29 14:00:00,34.59,34.6,34.54,34.54,31701.0,29.6323,29.6409,29.5895,29.5895,31701.0
2022-04-29 14:05:00,34.53,34.54,34.45,34.47,29272.0,29.5809,29.5895,29.5124,29.5295,29272.0
2022-04-29 14:10:00,34.46,34.52,34.44,34.52,30878.0,29.5209,29.5723,29.5038,29.5723,30878.0
2022-04-29 14:15:00,34.52,34.56,34.5,34.53,38667.0,29.5723,29.6066,29.5552,29.5809,38667.0
2022-04-29 14:20:00,34.54,34.54,34.44,34.48,51286.0,29.5895,29.5895,29.5038,29.5381,51286.0
2022-04-29 14:25:00,34.48,34.54,34.47,34.5,35477.0,29.5381,29.5895,29.5295,29.5552,35477.0
2022-04-29 14:30:00,34.5,34.5,34.44,34.45,25514.0,29.5552,29.5552,29.5038,29.5124,25514.0
2022-04-29 14:35:00,34.44,34.46,34.39,34.41,80368.0,29.5038,29.5209,29.461,29.4781,80368.0
2022-04-29 14:40:00,34.41,34.44,34.4,34.44,33709.0,29.4781,29.5038,29.4695,29.5038,33709.0
2022-04-29 14:45:00,34.43,34.45,34.36,34.37,38546.0,29.4952,29.5124,29.4353,29.4438,38546.0
2022-04-29 14:50:00,34.36,34.39,34.35,34.37,51646.0,29.4353,29.461,29.4267,29.4438,51646.0
2022-04-29 14:55:00,34.36,34.37,34.29,34.36,65026.0,29.4353,29.4438,29.3753,29.4353,65026.0
2022-04-29 15:00:00,34.35,34.36,34.25,34.27,58177.0,29.4267,29.4353,29.341,29.3582,58177.0
2022-04-29 15:05:00,34.28,34.28,34.2,34.2,75744.0,29.3667,29.3667,29.2982,29.2982,75744.0
2022-04-29 15:10:00,34.21,34.22,34.15,34.2,61459.0,29.3068,29.3153,29.2554,29.2982,61459.0
2022-04-29 15:15:00,34.2,34.3,34.19,34.27,76121.0,29.2982,29.3839,29.2896,29.3582,76121.0
2022-04-29 15:20:00,34.28,34.3,34.23,34.29,93021.0,29.3667,29.3839,29.3239,29.3753,93021.0
2022-04-29 15:25:00,34.29,34.36,34.29,34.31,134942.0,29.3753,29.4353,29.3753,29.3924,134942.0
2022-04-29 15:30:00,34.31,34.41,34.28,34.39,168287.0,29.3924,29.4781,29.3667,29.461,168287.0
2022-04-29 15:35:00,34.38,34.42,34.34,34.4,149356.0,29.4524,29.4867,29.4181,29.4695,149356.0
2022-04-29 15:40:00,34.39,34.48,34.39,34.43,161273.0,29.461,29.5381,29.461,29.4952,161273.0
2022-04-29 15:45:00,34.42,34.44,34.28,34.28,293324.0,29.4867,29.5038,29.3667,29.3667,293324.0
2022-04-29 15:50:00,34.27,34.38,34.23,34.33,392876.0,29.3582,29.4524,29.3239,29.4096,392876.0
2022-04-29 15:55:00,34.33,34.34,34.26,34.29,604970.0,29.4096,29.4181,29.3496,29.3753,604970.0
2022-05-02 09:30:00,34.19,34.36,34.07,34.32,107267.0,29.2896,29.4353,29.1868,29.401,107267.0
2022-05-02 09:35:00,34.3,34.33,34.12,34.21,74896.0,29.3839,29.4096,29.2297,29.3068,74896.0
2022-05-02 09:40:00,34.2,34.21,34.03,34.06,98495.0,29.2982,29.3068,29.1526,29.1783,98495.0
2022-05-02 09:45:00,34.07,34.12,34.02,34.07,110221.0,29.1868,29.2297,29.144,29.1868,110221.0
2022-05-02 09:50:00,34.07,34.32,34.06,34.23,127557.0,29.1868,29.401,29.1783,29.3239,127557.0
2022-05-02 09:55:00,34.23,34.26,34.12,34.16,142332.0,29.3239,29.3496,29.2297,29.2639,142332.0
2022-05-02 10:00:00,34.13,34.37,34.1,34.37,83701.0,29.2382,29.4438,29.2125,29.4438,83701.0
2022-05-02 10:05:00,34.37,34.41,34.3,34.34,108652.0,29.4438,29.4781,29.3839,29.4181,108652.0
2022-05-02 10:10:00,34.34,34.41,34.27,34.41,86062.0,29.4181,29.4781,29.3582,29.4781,86062.0
2022-05-02 10:15:00,34.4,34.46,34.31,34.45,70670.0,29.4695,29.5209,29.3924,29.5124,70670.0
2022-05-02 10:20:00,34.46,34.56,34.43,34.52,49969.0,29.5209,29.6066,29.4952,29.5723,49969.0
2022-05-02 10:25:00,34.52,34.55,34.47,34.51,104704.0,29.5723,29.598,29.5295,29.5638,104704.0
2022-05-02 10:30:00,34.51,34.63,34.51,34.54,107310.0,29.5638,29.6666,29.5638,29.5895,107310.0
2022-05-02 10:35:00,34.54,34.6,34.48,34.6,63021.0,29.5895,29.6409,29.5381,29.6409,63021.0
2022-05-02 10:40:00,34.6,34.66,34.59,34.61,96003.0,29.6409,29.6923,29.6323,29.6494,96003.0
2022-05-02 10:45:00,34.61,34.64,34.55,34.59,95219.0,29.6494,29.6751,29.598,29.6323,95219.0
2022-05-02 10:50:00,34.59,34.6,34.46,34.5,68603.0,29.6323,29.6409,29.5209,29.5552,68603.0
2022-05-02 10:55:00,34.5,34.52,34.31,34.32,68947.0,29.5552,29.5723,29.3924,29.401,68947.0
2022-05-02 11:00:00,34.32,34.32,34.02,34.03,72875.0,29.401,29.401,29.144,29.1526,72875.0
2022-05-02 11:05:00,34.04,34.1,34.02,34.07,75211.0,29.1611,29.2125,29.144,29.1868,75211.0
2022-05-02 11:10:00,34.07,34.13,34.02,34.12,75974.0,29.1868,29.2382,29.144,29.2297,75974.0
2022-05-02 11:15:00,34.11,34.2,34.09,34.1,123919.0,29.2211,29.2982,29.204,29.2125,123919.0
2022-05-02 11:20:00,34.09,34.18,34.07,34.12,55760.0,29.204,29.2811,29.1868,29.2297,55760.0
2022-05-02 11:25:00,34.13,34.13,34.02,34.08,52014.0,29.2382,29.2382,29.144,29.1954,52014.0
2022-05-02 11:30:00,34.08,34.26,34.07,34.24,80110.0,29.1954,29.3496,29.1868,29.3325,80110.0
2022-05-02 11:35:00,34.26,34.38,34.26,34.29,79904.0,29.3496,29.4524,29.3496,29.3753,79904.0
2022-05-02 11:40:00,34.28,34.34,34.25,34.34,48061.0,29.3667,29.4181,29.341,29.4181,48061.0
2022-05-02 11:45:00,34.34,34.41,34.33,34.37,54701.0,29.4181,29.4781,29.4096,29.4438,54701.0
2022-05-02 11:50:00,34.37,34.37,34.26,34.29,38311.0,29.4438,29.4438,29.3496,29.3753,38311.0
2022-05-02 11:55:00,34.3,34.42,34.27,34.4,53123.0,29.3839,29.4867,29.3582,29.4695,53123.0
2022-05-02 12:00:00,34.39,34.4,34.2,34.22,38536.0,29.461,29.4695,29.2982,29.3153,38536.0
2022-05-02 12:05:00,34.21,34.21,34.11,34.13,33513.0,29.3068,29.3068,29.2211,29.2382,33513.0
2022-05-02 12:10:00,34.13,34.2,34.11,34.19,26339.0,29.2382,29.2982,29.2211,29.2896,26339.0
2022-05-02 12:15:00,34.19,34.34,34.17,34.34,42737.0,29.2896,29.4181,29.2725,29.4181,42737.0
2022-05-02 12:20:00,34.34,34.39,34.29,34.3,37677.0,29.4181,29.461,29.3753,29.3839,37677.0
2022-05-02 12:25:00,34.3,34.3,34.2,34.26,33652.0,29.3839,29.3839,29.2982,29.3496,33652.0
2022-05-02 12:30:00,34.26,34.32,34.25,34.32,34943.0,29.3496,29.401,29.341,29.401,34943.0
2022-05-02 12:35:00,34.33,34.41,34.31,34.38,39141.0,29.4096,29.4781,29.3924,29.4524,39141.0
2022-05-02 12:40:00,34.39,34.43,34.37,34.39,50936.0,29.461,29.4952,29.4438,29.461,50936.0
2022-05-02 12:45:00,34.38,34.38,34.31,34.33,28068.0,29.4524,29.4524,29.3924,29.4096,28068.0
2022-05-02 12:50:00,34.32,34.34,34.25,34.26,33819.0,29.401,29.4181,29.341,29.3496,33819.0
2022-05-02 12:55:00,34.27,34.32,34.23,34.26,53537.0,29.3582,29.401,29.3239,29.3496,53537.0
2022-05-02 13:00:00,34.26,34.27,34.08,34.13,48259.0,29.3496,29.3582,29.1954,29.2382,48259.0
2022-05-02 13:05:00,34.12,34.28,34.11,34.25,90869.0,29.2297,29.3667,29.2211,29.341,90869.0
2022-05-02 13:10:00,34.25,34.33,34.24,34.29,54899.0,29.341,29.4096,29.3325,29.3753,54899.0
2022-05-02 13:15:00,34.29,34.29,34.22,34.25,38814.0,29.3753,29.3753,29.3153,29.341,38814.0
2022-05-02 13:20:00,34.26,34.26,34.18,34.2,36438.0,29.3496,29.3496,29.2811,29.2982,36438.0
2022-05-02 13:25:00,34.19,34.19,34.08,34.12,39671.0,29.2896,29.2896,29.1954,29.2297,39671.0
2022-05-02 13:30:00,34.12,34.19,34.11,34.18,79024.0,29.2297,29.2896,29.2211,29.2811,79024.0
2022-05-02 13:35:00,34.18,34.21,34.16,34.17,34110.0,29.2811,29.3068,29.2639,29.2725,34110.0
2022-05-02 13:40:00,34.18,34.23,34.15,34.16,48428.0,29.2811,29.3239,29.2554,29.2639,48428.0
2022-05-02 13:45:00,34.16,34.17,34.1,34.15,88013.0,29.2639,29.2725,29.2125,29.2554,88013.0
2022-05-02 13:50:00,34.14,34.17,34.07,34.08,43401.0,29.2468,29.2725,29.1868,29.1954,43401.0
2022-05-02 13:55:00,34.09,34.11,34.01,34.02,134787.0,29.204,29.2211,29.1354,29.144,134787.0
2022-05-02 14:00:00,34.02,34.02,33.95,33.99,79246.0,29.144,29.144,29.084,29.1183,79246.0
2022-05-02 14:05:00,34.0,34.03,33.95,33.98,45162.0,29.1269,29.1526,29.084,29.1097,45162.0
2022-05-02 14:10:00,33.98,33.98,33.83,33.84,54406.0,29.1097,29.1097,28.9812,28.9898,54406.0
2022-05-02 14:15:00,33.85,33.89,33.82,33.85,54781.0,28.9984,29.0326,28.9727,28.9984,54781.0
2022-05-02 14:20:00,33.84,33.92,33.84,33.92,51253.0,28.9898,29.0583,28.9898,29.0583,51253.0
2022-05-02 14:25:00,33.91,33.94,33.87,33.9,48236.0,29.0498,29.0755,29.0155,29.0412,48236.0
2022-05-02 14:30:00,33.89,33.96,33.84,33.92,52207.0,29.0326,29.0926,28.9898,29.0583,52207.0
2022-05-02 14:35:00,33.92,33.96,33.89,33.91,48794.0,29.0583,29.0926,29.0326,29.0498,48794.0
2022-05-02 14:40:00,33.91,33.92,33.78,33.82,94304.0,29.0498,29.0583,28.9384,28.9727,94304.0
2022-05-02 14:45:00,33.82,33.88,33.8,33.85,73298.0,28.9727,29.0241,28.9555,28.9984,73298.0
2022-05-02 14:50:00,33.84,33.97,33.78,33.92,195278.0,28.9898,29.1012,28.9384,29.0583,195278.0
2022-05-02 14:55:00,33.92,33.94,33.86,33.91,93172.0,29.0583,29.0755,29.0069,29.0498,93172.0
2022-05-02 15:00:00,33.9,34.01,33.9,34.0,57148.0,29.0412,29.1354,29.0412,29.1269,57148.0
2022-05-02 15:05:00,34.01,34.1,34.0,34.08,56845.0,29.1354,29.2125,29.1269,29.1954,56845.0
2022-05-02 15:10:00,34.08,34.23,34.07,34.22,97732.0,29.1954,29.3239,29.1868,29.3153,97732.0
2022-05-02 15:15:00,34.21,34.23,34.13,34.2,120334.0,29.3068,29.3239,29.2382,29.2982,120334.0
2022-05-02 15:20:00,34.2,34.29,34.19,34.27,78737.0,29.2982,29.3753,29.2896,29.3582,78737.0
2022-05-02 15:25:00,34.26,34.3,34.24,34.27,76171.0,29.3496,29.3839,29.3325,29.3582,76171.0
2022-05-02 15:30:00,34.27,34.38,34.26,34.37,101894.0,29.3582,29.4524,29.3496,29.4438,101894.0
2022-05-02 15:35:00,34.37,34.41,34.28,34.3,153039.0,29.4438,29.4781,29.3667,29.3839,153039.0
2022-05-02 15:40:00,34.31,34.43,34.27,34.29,188868.0,29.3924,29.4952,29.3582,29.3753,188868.0
2022-05-02 15:45:00,34.29,34.4,34.28,34.36,186612.0,29.3753,29.4695,29.3667,29.4353,186612.0
2022-05-02 15:50:00,34.36,34.43,34.3,34.41,282416.0,29.4353,29.4952,29.3839,29.4781,282416.0
2022-05-02 15:55:00,34.41,34.49,34.36,34.45,879572.0,29.4781,29.5466,29.4353,29.5124,879572.0
2022-05-03 09:30:00,35.13,35.22,34.28,34.32,308188.0,30.0949,30.172,29.3667,29.401,308188.0
2022-05-03 09:35:00,34.31,35.1,34.29,35.06,213859.0,29.3924,30.0692,29.3753,30.035,213859.0
2022-05-03 09:40:00,35.05,35.09,34.73,34.96,156327.0,30.0264,30.0607,29.7523,29.9493,156327.0
2022-05-03 09:45:00,34.93,34.93,34.64,34.7,205322.0,29.9236,29.9236,29.6751,29.7266,205322.0
2022-05-03 09:50:00,34.68,34.78,34.43,34.45,172968.0,29.7094,29.7951,29.4952,29.5124,172968.0
2022-05-03 09:55:00,34.48,34.63,34.39,34.39,107650.0,29.5381,29.6666,29.461,29.461,107650.0
2022-05-03 10:00:00,34.4,34.48,34.31,34.4,76759.0,29.4695,29.5381,29.3924,29.4695,76759.0
2022-05-03 10:05:00,34.38,34.47,34.35,34.41,109479.0,29.4524,29.5295,29.4267,29.4781,109479.0
2022-05-03 10:10:00,34.41,34.58,34.36,34.55,152251.0,29.4781,29.6237,29.4353,29.598,152251.0
2022-05-03 10:15:00,34.53,34.69,34.43,34.59,74291.0,29.5809,29.718,29.4952,29.6323,74291.0
2022-05-03 10:20:00,34.61,34.67,34.57,34.65,68133.0,29.6494,29.7009,29.6152,29.6837,68133.0
2022-05-03 10:25:00,34.65,34.9,34.64,34.83,50068.0,29.6837,29.8979,29.6751,29.8379,50068.0
2022-05-03 10:30:00,34.84,35.0,34.84,34.94,113065.0,29.8465,29.9836,29.8465,29.9322,113065.0
2022-05-03 10:35:00,34.93,34.95,34.85,34.9,74243.0,29.9236,29.9407,29.8551,29.8979,74243.0
2022-05-03 10:40:00,34.89,34.92,34.84,34.86,25815.0,29.8893,29.915,29.8465,29.8636,25815.0
2022-05-03 10:45:00,34.86,34.95,34.83,34.84,168663.0,29.8636,29.9407,29.8379,29.8465,168663.0
2022-05-03 10:50:00,34.83,35.04,34.8,34.88,89071.0,29.8379,30.0178,29.8122,29.8808,89071.0
2022-05-03 10:55:00,34.89,35.09,34.87,35.08,56234.0,29.8893,30.0607,29.8722,30.0521,56234.0
2022-05-03 11:00:00,35.09,35.21,35.05,35.16,37938.0,30.0607,30.1635,30.0264,30.1206,37938.0
2022-05-03 11:05:00,35.16,35.27,35.12,35.22,60916.0,30.1206,30.2149,30.0864,30.172,60916.0
2022-05-03 11:10:00,35.2,35.24,35.13,35.2,112799.0,30.1549,30.1892,30.0949,30.1549,112799.0
2022-05-03 11:15:00,35.21,35.24,35.17,35.19,57475.0,30.1635,30.1892,30.1292,30.1463,57475.0
2022-05-03 11:20:00,35.2,35.3,35.2,35.29,34875.0,30.1549,30.2406,30.1549,30.232,34875.0
2022-05-03 11:25:00,35.29,35.29,35.21,35.22,50156.0,30.232,30.232,30.1635,30.172,50156.0
2022-05-03 11:30:00,35.21,35.32,35.2,35.31,43916.0,30.1635,30.2577,30.1549,30.2491,43916.0
2022-05-03 11:35:00,35.3,35.35,35.26,35.33,98665.0,30.2406,30.2834,30.2063,30.2663,98665.0
2022-05-03 11:40:00,35.33,35.38,35.28,35.3,65814.0,30.2663,30.3091,30.2234,30.2406,65814.0
2022-05-03 11:45:00,35.31,35.4,35.27,35.4,52226.0,30.2491,30.3262,30.2149,30.3262,52226.0
2022-05-03 11:50:00,35.4,35.42,35.35,35.41,45061.0,30.3262,30.3434,30.2834,30.3348,45061.0
2022-05-03 11:55:00,35.4,35.42,35.37,35.41,36256.0,30.3262,30.3434,30.3005,30.3348,36256.0
2022-05-03 12:00:00,35.41,35.51,35.4,35.45,65134.0,30.3348,30.4205,30.3262,30.3691,65134.0
2022-05-03 12:05:00,35.45,35.46,35.34,35.35,72992.0,30.3691,30.3776,30.2748,30.2834,72992.0
2022-05-03 12:10:00,35.36,35.43,35.35,35.4,59569.0,30.292,30.3519,30.2834,30.3262,59569.0
2022-05-03 12:15:00,35.4,35.44,35.34,35.43,52577.0,30.3262,30.3605,30.2748,30.3519,52577.0
2022-05-03 12:20:00,35.43,35.5,35.4,35.45,58433.0,30.3519,30.4119,30.3262,30.3691,58433.0
2022-05-03 12:25:00,35.46,35.48,35.36,35.39,62611.0,30.3776,30.3948,30.292,30.3177,62611.0
2022-05-03 12:30:00,35.38,35.39,35.19,35.25,178070.0,30.3091,30.3177,30.1463,30.1977,178070.0
2022-05-03 12:35:00,35.25,35.28,35.17,35.25,72704.0,30.1977,30.2234,30.1292,30.1977,72704.0
2022-05-03 12:40:00,35.25,35.27,35.1,35.12,60945.0,30.1977,30.2149,30.0692,30.0864,60945.0
2022-05-03 12:45:00,35.12,35.13,34.98,35.08,83409.0,30.0864,30.0949,29.9664,30.0521,83409.0
2022-05-03 12:50:00,35.08,35.16,35.07,35.12,160181.0,30.0521,30.1206,30.0435,30.0864,160181.0
2022-05-03 12:55:00,35.12,35.17,35.03,35.15,59644.0,30.0864,30.1292,30.0093,30.1121,59644.0
2022-05-03 13:00:00,35.15,35.22,35.14,35.16,46820.0,30.1121,30.172,30.1035,30.1206,46820.0
2022-05-03 13:05:00,35.15,35.21,35.13,35.19,34289.0,30.1121,30.1635,30.0949,30.1463,34289.0
2022-05-03 13:10:00,35.19,35.27,35.18,35.26,43365.0,30.1463,30.2149,30.1378,30.2063,43365.0
2022-05-03 13:15:00,35.26,35.28,35.24,35.28,38904.0,30.2063,30.2234,30.1892,30.2234,38904.0
2022-05-03 13:20:00,35.28,35.3,35.2,35.22,48184.0,30.2234,30.2406,30.1549,30.172,48184.0
2022-05-03 13:25:00,35.21,35.26,35.1,35.16,58596.0,30.1635,30.2063,30.0692,30.1206,58596.0
2022-05-03 13:30:00,35.16,35.2,35.13,35.16,62266.0,30.1206,30.1549,30.0949,30.1206,62266.0
2022-05-03 13:35:00,35.15,35.2,35.12,35.19,40735.0,30.1121,30.1549,30.0864,30.1463,40735.0
2022-05-03 13:40:00,35.2,35.21,35.12,35.14,41015.0,30.1549,30.1635,30.0864,30.1035,41015.0
2022-05-03 13:45:00,35.14,35.19,35.12,35.14,39397.0,30.1035,30.1463,30.0864,30.1035,39397.0
2022-05-03 13:50:00,35.13,35.14,35.03,35.07,64972.0,30.0949,30.1035,30.0093,30.0435,64972.0
2022-05-03 13:55:00,35.08,35.13,35.07,35.13,39630.0,30.0521,30.0949,30.0435,30.0949,39630.0
2022-05-03 14:00:00,35.13,35.13,35.01,35.01,157722.0,30.0949,30.0949,29.9921,29.9921,157722.0
2022-05-03 14:05:00,35.0,35.08,34.99,35.07,72369.0,29.9836,30.0521,29.975,30.0435,72369.0
2022-05-03 14:10:00,35.08,35.09,35.0,35.02,52199.0,30.0521,30.0607,29.9836,30.0007,52199.0
2022-05-03 14:15:00,35.02,35.02,34.94,35.02,87923.0,30.0007,30.0007,29.9322,30.0007,87923.0
2022-05-03 14:20:00,35.01,35.03,34.99,35.01,35740.0,29.9921,30.0093,29.975,29.9921,35740.0
2022-05-03 14:25:00,35.01,35.02,34.92,34.98,51255.0,29.9921,30.0007,29.915,29.9664,51255.0
2022-05-03 14:30:00,34.98,35.03,34.97,35.02,42437.0,29.9664,30.0093,29.9579,30.0007,42437.0
2022-05-03 14:35:00,35.02,35.16,35.02,35.07,86590.0,30.0007,30.1206,30.0007,30.0435,86590.0
2022-05-03 14:40:00,35.06,35.07,34.9,35.0,105979.0,30.035,30.0435,29.8979,29.9836,105979.0
2022-05-03 14:45:00,35.0,35.09,34.98,35.07,60541.0,29.9836,30.0607,29.9664,30.0435,60541.0
2022-05-03 14:50:00,35.07,35.18,35.06,35.18,61535.0,30.0435,30.1378,30.035,30.1378,61535.0
2022-05-03 14:55:00,35.18,35.24,35.16,35.23,49018.0,30.1378,30.1892,30.1206,30.1806,49018.0
2022-05-03 15:00:00,35.23,35.27,35.22,35.25,83180.0,30.1806,30.2149,30.172,30.1977,83180.0
2022-05-03 15:05:00,35.24,35.35,35.24,35.29,102230.0,30.1892,30.2834,30.1892,30.232,102230.0
2022-05-03 15:10:00,35.29,35.37,35.28,35.37,114288.0,30.232,30.3005,30.2234,30.3005,114288.0
2022-05-03 15:15:00,35.37,35.38,35.24,35.27,243762.0,30.3005,30.3091,30.1892,30.2149,243762.0
2022-05-03 15:20:00,35.27,35.35,35.25,35.26,185544.0,30.2149,30.2834,30.1977,30.2063,185544.0
2022-05-03 15:25:00,35.25,35.27,35.15,35.2,150647.0,30.1977,30.2149,30.1121,30.1549,150647.0
2022-05-03 15:30:00,35.2,35.3,35.2,35.29,176976.0,30.1549,30.2406,30.1549,30.232,176976.0
2022-05-03 15:35:00,35.3,35.31,35.19,35.2,161374.0,30.2406,30.2491,30.1463,30.1549,161374.0
2022-05-03 15:40:00,35.2,35.24,35.11,35.15,168627.0,30.1549,30.1892,30.0778,30.1121,168627.0
2022-05-03 15:45:00,35.14,35.26,35.12,35.22,198271.0,30.1035,30.2063,30.0864,30.172,198271.0
2022-05-03 15:50:00,35.22,35.29,35.2,35.27,266846.0,30.172,30.232,30.1549,30.2149,266846.0
2022-05-03 15:55:00,35.27,35.34,35.24,35.32,608110.0,30.2149,30.2748,30.1892,30.2577,608110.0
2022-05-04 09:30:00,35.95,36.15,35.87,36.03,385716.0,30.7974,30.9687,30.7289,30.8659,385716.0
2022-05-04 09:35:00,36.03,36.15,35.98,36.13,192657.0,30.8659,30.9687,30.8231,30.9516,192657.0
2022-05-04 09:40:00,36.12,36.13,35.71,35.73,179352.0,30.943,30.9516,30.5918,30.6089,179352.0
2022-05-04 09:45:00,35.72,35.9,35.68,35.75,221445.0,30.6004,30.7546,30.5661,30.6261,221445.0
2022-05-04 09:50:00,35.74,35.79,35.65,35.66,92100.0,30.6175,30.6603,30.5404,30.549,92100.0
2022-05-04 09:55:00,35.66,35.74,35.65,35.68,108749.0,30.549,30.6175,30.5404,30.5661,108749.0
2022-05-04 10:00:00,35.67,35.75,35.55,35.59,57411.0,30.5575,30.6261,30.4547,30.489,57411.0
2022-05-04 10:05:00,35.59,35.67,35.56,35.65,52053.0,30.489,30.5575,30.4633,30.5404,52053.0
2022-05-04 10:10:00,35.66,35.76,35.62,35.71,96502.0,30.549,30.6346,30.5147,30.5918,96502.0
2022-05-04 10:15:00,35.71,35.79,35.66,35.77,77118.0,30.5918,30.6603,30.549,30.6432,77118.0
2022-05-04 10:20:00,35.78,35.88,35.77,35.87,65471.0,30.6518,30.7374,30.6432,30.7289,65471.0
2022-05-04 10:25:00,35.87,35.9,35.84,35.86,49754.0,30.7289,30.7546,30.7032,30.7203,49754.0
2022-05-04 10:30:00,35.85,35.88,35.78,35.81,81115.0,30.7117,30.7374,30.6518,30.6775,81115.0
2022-05-04 10:35:00,35.8,35.87,35.79,35.83,125042.0,30.6689,30.7289,30.6603,30.6946,125042.0
2022-05-04 10:40:00,35.84,35.95,35.82,35.95,83949.0,30.7032,30.7974,30.686,30.7974,83949.0
2022-05-04 10:45:00,35.95,35.98,35.89,35.93,131275.0,30.7974,30.8231,30.746,30.7803,131275.0
2022-05-04 10:50:00,35.92,35.94,35.83,35.83,71380.0,30.7717,30.7888,30.6946,30.6946,71380.0
2022-05-04 10:55:00,35.83,35.91,35.82,35.9,68635.0,30.6946,30.7631,30.686,30.7546,68635.0
2022-05-04 11:00:00,35.9,35.96,35.84,35.96,55854.0,30.7546,30.806,30.7032,30.806,55854.0
2022-05-04 11:05:00,35.98,36.0,35.93,36.0,63224.0,30.8231,30.8402,30.7803,30.8402,63224.0
2022-05-04 11:10:00,36.0,36.11,35.98,36.07,193678.0,30.8402,30.9345,30.8231,30.9002,193678.0
2022-05-04 11:15:00,36.07,36.08,35.98,36.01,123617.0,30.9002,30.9088,30.8231,30.8488,123617.0
2022-05-04 11:20:00,36.01,36.02,35.92,35.94,70258.0,30.8488,30.8574,30.7717,30.7888,70258.0
2022-05-04 11:25:00,35.95,35.99,35.94,35.98,85853.0,30.7974,30.8317,30.7888,30.8231,85853.0
2022-05-04 11:30:00,35.97,36.02,35.95,35.98,81519.0,30.8145,30.8574,30.7974,30.8231,81519.0
2022-05-04 11:35:00,35.98,36.0,35.82,35.89,135892.0,30.8231,30.8402,30.686,30.746,135892.0
2022-05-04 11:40:00,35.89,36.04,35.87,36.04,88771.0,30.746,30.8745,30.7289,30.8745,88771.0
2022-05-04 11:45:00,36.04,36.17,36.03,36.16,100349.0,30.8745,30.9859,30.8659,30.9773,100349.0
2022-05-04 11:50:00,36.15,36.26,36.14,36.23,124649.0,30.9687,31.063,30.9602,31.0373,124649.0
2022-05-04 11:55:00,36.23,36.23,36.12,36.12,82090.0,31.0373,31.0373,30.943,30.943,82090.0
2022-05-04 12:00:00,36.12,36.14,36.06,36.1,93826.0,30.943,30.9602,30.8916,30.9259,93826.0
2022-05-04 12:05:00,36.1,36.17,36.08,36.16,63652.0,30.9259,30.9859,30.9088,30.9773,63652.0
2022-05-04 12:10:00,36.16,36.26,36.16,36.25,192349.0,30.9773,31.063,30.9773,31.0544,192349.0
2022-05-04 12:15:00,36.23,36.26,36.18,36.25,90104.0,31.0373,31.063,30.9944,31.0544,90104.0
2022-05-04 12:20:00,36.24,36.27,36.22,36.25,102116.0,31.0458,31.0715,31.0287,31.0544,102116.0
2022-05-04 12:25:00,36.24,36.27,36.22,36.22,63361.0,31.0458,31.0715,31.0287,31.0287,63361.0
2022-05-04 12:30:00,36.23,36.27,36.21,36.23,73420.0,31.0373,31.0715,31.0201,31.0373,73420.0
2022-05-04 12:35:00,36.23,36.3,36.22,36.29,67779.0,31.0373,31.0972,31.0287,31.0887,67779.0
2022-05-04 12:40:00,36.29,36.31,36.25,36.27,83337.0,31.0887,31.1058,31.0544,31.0715,83337.0
2022-05-04 12:45:00,36.28,36.28,36.19,36.26,37252.0,31.0801,31.0801,31.003,31.063,37252.0
2022-05-04 12:50:00,36.27,36.3,36.23,36.3,43994.0,31.0715,31.0972,31.0373,31.0972,43994.0
2022-05-04 12:55:00,36.3,36.3,36.23,36.25,122828.0,31.0972,31.0972,31.0373,31.0544,122828.0
2022-05-04 13:00:00,36.25,36.32,36.25,36.27,98035.0,31.0544,31.1144,31.0544,31.0715,98035.0
2022-05-04 13:05:00,36.27,36.3,36.26,36.27,96261.0,31.0715,31.0972,31.063,31.0715,96261.0
2022-05-04 13:10:00,36.26,36.27,36.18,36.27,116166.0,31.063,31.0715,30.9944,31.0715,116166.0
2022-05-04 13:15:00,36.26,36.28,36.25,36.26,49677.0,31.063,31.0801,31.0544,31.063,49677.0
2022-05-04 13:20:00,36.27,36.27,36.17,36.21,67291.0,31.0715,31.0715,30.9859,31.0201,67291.0
2022-05-04 13:25:00,36.21,36.25,36.2,36.25,36593.0,31.0201,31.0544,31.0116,31.0544,36593.0
2022-05-04 13:30:00,36.24,36.28,36.22,36.26,47877.0,31.0458,31.0801,31.0287,31.063,47877.0
2022-05-04 13:35:00,36.26,36.28,36.18,36.25,66303.0,31.063,31.0801,30.9944,31.0544,66303.0
2022-05-04 13:40:00,36.24,36.29,36.21,36.27,73515.0,31.0458,31.0887,31.0201,31.0715,73515.0
2022-05-04 13:45:00,36.27,36.36,36.25,36.34,82500.0,31.0715,31.1486,31.0544,31.1315,82500.0
2022-05-04 13:50:00,36.34,36.35,36.31,36.34,65797.0,31.1315,31.1401,31.1058,31.1315,65797.0
2022-05-04 13:55:00,36.33,36.41,36.29,36.34,82312.0,31.1229,31.1915,31.0887,31.1315,82312.0
2022-05-04 14:00:00,36.35,36.39,36.22,36.36,125705.0,31.1401,31.1743,31.0287,31.1486,125705.0
2022-05-04 14:05:00,36.36,36.42,36.28,36.4,108980.0,31.1486,31.2,31.0801,31.1829,108980.0
2022-05-04 14:10:00,36.41,36.45,36.37,36.38,59041.0,31.1915,31.2257,31.1572,31.1658,59041.0
2022-05-04 14:15:00,36.37,36.37,36.19,36.23,77858.0,31.1572,31.1572,31.003,31.0373,77858.0
2022-05-04 14:20:00,36.22,36.32,36.17,36.31,111492.0,31.0287,31.1144,30.9859,31.1058,111492.0
2022-05-04 14:25:00,36.31,36.46,36.3,36.42,83305.0,31.1058,31.2343,31.0972,31.2,83305.0
2022-05-04 14:30:00,36.43,36.45,35.97,36.02,172997.0,31.2086,31.2257,30.8145,30.8574,172997.0
2022-05-04 14:35:00,36.02,36.29,36.01,36.23,133833.0,30.8574,31.0887,30.8488,31.0373,133833.0
2022-05-04 14:40:00,36.23,36.46,36.23,36.45,168562.0,31.0373,31.2343,31.0373,31.2257,168562.0
2022-05-04 14:45:00,36.45,36.64,36.44,36.59,242568.0,31.2257,31.3885,31.2172,31.3457,242568.0
2022-05-04 14:50:00,36.6,36.63,36.55,36.6,159309.0,31.3542,31.3799,31.3114,31.3542,159309.0
2022-05-04 14:55:00,36.61,36.65,36.57,36.6,154387.0,31.3628,31.3971,31.3285,31.3542,154387.0
2022-05-04 15:00:00,36.61,36.64,36.56,36.6,112592.0,31.3628,31.3885,31.32,31.3542,112592.0
2022-05-04 15:05:00,36.61,36.7,36.59,36.68,103631.0,31.3628,31.4399,31.3457,31.4228,103631.0
2022-05-04 15:10:00,36.68,36.77,36.65,36.77,146053.0,31.4228,31.4999,31.3971,31.4999,146053.0
2022-05-04 15:15:00,36.76,36.82,36.66,36.68,165317.0,31.4913,31.5427,31.4056,31.4228,165317.0
2022-05-04 15:20:00,36.69,36.78,36.67,36.78,161200.0,31.4313,31.5084,31.4142,31.5084,161200.0
2022-05-04 15:25:00,36.77,36.8,36.74,36.79,86955.0,31.4999,31.5256,31.4742,31.517,86955.0
2022-05-04 15:30:00,36.79,36.92,36.78,36.91,158112.0,31.517,31.6284,31.5084,31.6198,158112.0
2022-05-04 15:35:00,36.91,36.94,36.88,36.91,149463.0,31.6198,31.6455,31.5941,31.6198,149463.0
2022-05-04 15:40:00,36.92,36.94,36.82,36.89,189450.0,31.6284,31.6455,31.5427,31.6027,189450.0
2022-05-04 15:45:00,36.89,37.01,36.86,37.01,518017.0,31.6027,31.7055,31.577,31.7055,518017.0
2022-05-04 15:50:00,37.01,37.05,36.95,36.95,389630.0,31.7055,31.7397,31.6541,31.6541,389630.0
2022-05-04 15:55:00,36.95,36.99,36.86,36.9,719261.0,31.6541,31.6883,31.577,31.6112,719261.0
2022-05-05 09:30:00,36.98,36.99,36.51,36.54,226913.0,31.6798,31.6883,31.2771,31.3028,226913.0
2022-05-05 09:35:00,36.53,36.6,36.4,36.48,183660.0,31.2943,31.3542,31.1829,31.2514,183660.0
2022-05-05 09:40:00,36.48,36.7,36.48,36.66,95980.0,31.2514,31.4399,31.2514,31.4056,95980.0
2022-05-05 09:45:00,36.65,36.74,36.62,36.63,88609.0,31.3971,31.4742,31.3714,31.3799,88609.0
2022-05-05 09:50:00,36.63,36.84,36.63,36.83,87984.0,31.3799,31.5598,31.3799,31.5513,87984.0
2022-05-05 09:55:00,36.82,36.89,36.8,36.84,72076.0,31.5427,31.6027,31.5256,31.5598,72076.0
2022-05-05 10:00:00,36.83,36.87,36.76,36.84,112349.0,31.5513,31.5855,31.4913,31.5598,112349.0
2022-05-05 10:05:00,36.84,36.85,36.59,36.62,77096.0,31.5598,31.5684,31.3457,31.3714,77096.0
2022-05-05 10:10:00,36.62,36.62,36.46,36.62,74441.0,31.3714,31.3714,31.2343,31.3714,74441.0
2022-05-05 10:15:00,36.63,36.71,36.52,36.71,81016.0,31.3799,31.4485,31.2857,31.4485,81016.0
2022-05-05 10:20:00,36.71,36.73,36.55,36.61,57193.0,31.4485,31.4656,31.3114,31.3628,57193.0
2022-05-05 10:25:00,36.6,36.64,36.56,36.59,44585.0,31.3542,31.3885,31.32,31.3457,44585.0
2022-05-05 10:30:00,36.6,36.65,36.54,36.65,81812.0,31.3542,31.3971,31.3028,31.3971,81812.0
2022-05-05 10:35:00,36.65,36.73,36.59,36.62,68278.0,31.3971,31.4656,31.3457,31.3714,68278.0
2022-05-05 10:40:00,36.6,36.61,36.38,36.41,79487.0,31.3542,31.3628,31.1658,31.1915,79487.0
2022-05-05 10:45:00,36.41,36.44,36.26,36.3,118805.0,31.1915,31.2172,31.063,31.0972,118805.0
2022-05-05 10:50:00,36.29,36.31,36.2,36.28,124851.0,31.0887,31.1058,31.0116,31.0801,124851.0
2022-05-05 10:55:00,36.27,36.37,36.27,36.34,44745.0,31.0715,31.1572,31.0715,31.1315,44745.0
2022-05-05 11:00:00,36.35,36.37,36.14,36.17,98405.0,31.1401,31.1572,30.9602,30.9859,98405.0
2022-05-05 11:05:00,36.17,36.19,35.96,35.99,100465.0,30.9859,31.003,30.806,30.8317,100465.0
2022-05-05 11:10:00,35.99,36.01,35.81,35.93,115408.0,30.8317,30.8488,30.6775,30.7803,115408.0
2022-05-05 11:15:00,35.93,36.01,35.84,35.93,91657.0,30.7803,30.8488,30.7032,30.7803,91657.0
2022-05-05 11:20:00,35.93,35.95,35.85,35.89,70073.0,30.7803,30.7974,30.7117,30.746,70073.0
2022-05-05 11:25:00,35.89,35.94,35.84,35.92,47042.0,30.746,30.7888,30.7032,30.7717,47042.0
2022-05-05 11:30:00,35.91,36.02,35.88,35.94,71251.0,30.7631,30.8574,30.7374,30.7888,71251.0
2022-05-05 11:35:00,35.94,36.09,35.93,36.03,51832.0,30.7888,30.9173,30.7803,30.8659,51832.0
2022-05-05 11:40:00,36.03,36.08,35.94,35.94,39719.0,30.8659,30.9088,30.7888,30.7888,39719.0
2022-05-05 11:45:00,35.94,35.96,35.75,35.75,77386.0,30.7888,30.806,30.6261,30.6261,77386.0
2022-05-05 11:50:00,35.76,35.79,35.53,35.57,105514.0,30.6346,30.6603,30.4376,30.4719,105514.0
2022-05-05 11:55:00,35.58,35.66,35.56,35.62,73909.0,30.4804,30.549,30.4633,30.5147,73909.0
2022-05-05 12:00:00,35.62,35.63,35.48,35.57,85914.0,30.5147,30.5233,30.3948,30.4719,85914.0
2022-05-05 12:05:00,35.56,35.67,35.55,35.66,66193.0,30.4633,30.5575,30.4547,30.549,66193.0
2022-05-05 12:10:00,35.66,35.72,35.57,35.7,67656.0,30.549,30.6004,30.4719,30.5832,67656.0
2022-05-05 12:15:00,35.7,35.77,35.66,35.72,53011.0,30.5832,30.6432,30.549,30.6004,53011.0
2022-05-05 12:20:00,35.73,35.77,35.62,35.67,46968.0,30.6089,30.6432,30.5147,30.5575,46968.0
2022-05-05 12:25:00,35.68,35.85,35.68,35.81,64950.0,30.5661,30.7117,30.5661,30.6775,64950.0
2022-05-05 12:30:00,35.8,35.95,35.78,35.91,116538.0,30.6689,30.7974,30.6518,30.7631,116538.0
2022-05-05 12:35:00,35.9,35.93,35.78,35.83,79984.0,30.7546,30.7803,30.6518,30.6946,79984.0
2022-05-05 12:40:00,35.82,35.86,35.79,35.82,71856.0,30.686,30.7203,30.6603,30.686,71856.0
2022-05-05 12:45:00,35.81,35.82,35.72,35.8,54111.0,30.6775,30.686,30.6004,30.6689,54111.0
2022-05-05 12:50:00,35.8,35.98,35.77,35.98,81523.0,30.6689,30.8231,30.6432,30.8231,81523.0
2022-05-05 12:55:00,35.98,36.05,35.94,36.01,68747.0,30.8231,30.8831,30.7888,30.8488,68747.0
2022-05-05 13:00:00,36.01,36.14,35.97,36.05,48860.0,30.8488,30.9602,30.8145,30.8831,48860.0
2022-05-05 13:05:00,36.05,36.14,36.03,36.1,45376.0,30.8831,30.9602,30.8659,30.9259,45376.0
2022-05-05 13:10:00,36.09,36.16,36.01,36.02,99992.0,30.9173,30.9773,30.8488,30.8574,99992.0
2022-05-05 13:15:00,36.02,36.05,35.95,35.96,62905.0,30.8574,30.8831,30.7974,30.806,62905.0
2022-05-05 13:20:00,35.96,36.04,35.92,36.02,52821.0,30.806,30.8745,30.7717,30.8574,52821.0
2022-05-05 13:25:00,36.02,36.05,35.94,36.02,65138.0,30.8574,30.8831,30.7888,30.8574,65138.0
2022-05-05 13:30:00,36.02,36.04,35.93,36.0,66444.0,30.8574,30.8745,30.7803,30.8402,66444.0
2022-05-05 13:35:00,36.01,36.25,36.01,36.15,60827.0,30.8488,31.0544,30.8488,30.9687,60827.0
2022-05-05 13:40:00,36.15,36.19,36.12,36.16,59446.0,30.9687,31.003,30.943,30.9773,59446.0
2022-05-05 13:45:00,36.16,36.17,36.03,36.04,47714.0,30.9773,30.9859,30.8659,30.8745,47714.0
2022-05-05 13:50:00,36.04,36.04,35.93,35.97,57162.0,30.8745,30.8745,30.7803,30.8145,57162.0
2022-05-05 13:55:00,35.97,36.01,35.9,36.0,76836.0,30.8145,30.8488,30.7546,30.8402,76836.0
2022-05-05 14:00:00,36.0,36.0,35.91,35.98,54265.0,30.8402,30.8402,30.7631,30.8231,54265.0
2022-05-05 14:05:00,35.98,36.03,35.92,35.93,59520.0,30.8231,30.8659,30.7717,30.7803,59520.0
2022-05-05 14:10:00,35.94,35.96,35.88,35.9,75205.0,30.7888,30.806,30.7374,30.7546,75205.0
2022-05-05 14:15:00,35.9,36.09,35.9,36.07,73941.0,30.7546,30.9173,30.7546,30.9002,73941.0
2022-05-05 14:20:00,36.07,36.08,35.84,35.86,89136.0,30.9002,30.9088,30.7032,30.7203,89136.0
2022-05-05 14:25:00,35.86,35.88,35.73,35.73,103219.0,30.7203,30.7374,30.6089,30.6089,103219.0
2022-05-05 14:30:00,35.73,35.8,35.69,35.72,81033.0,30.6089,30.6689,30.5747,30.6004,81033.0
2022-05-05 14:35:00,35.71,35.71,35.65,35.68,78779.0,30.5918,30.5918,30.5404,30.5661,78779.0
2022-05-05 14:40:00,35.67,35.72,35.64,35.7,43855.0,30.5575,30.6004,30.5318,30.5832,43855.0
2022-05-05 14:45:00,35.7,35.79,35.7,35.77,73633.0,30.5832,30.6603,30.5832,30.6432,73633.0
2022-05-05 14:50:00,35.76,35.9,35.75,35.77,66757.0,30.6346,30.7546,30.6261,30.6432,66757.0
2022-05-05 14:55:00,35.77,35.8,35.71,35.8,57448.0,30.6432,30.6689,30.5918,30.6689,57448.0
2022-05-05 15:00:00,35.8,35.84,35.7,35.71,52377.0,30.6689,30.7032,30.5832,30.5918,52377.0
2022-05-05 15:05:00,35.7,35.73,35.61,35.66,72833.0,30.5832,30.6089,30.5061,30.549,72833.0
2022-05-05 15:10:00,35.66,35.71,35.58,35.59,75365.0,30.549,30.5918,30.4804,30.489,75365.0
2022-05-05 15:15:00,35.59,35.68,35.59,35.65,73541.0,30.489,30.5661,30.489,30.5404,73541.0
2022-05-05 15:20:00,35.66,35.66,35.59,35.62,71022.0,30.549,30.549,30.489,30.5147,71022.0
2022-05-05 15:25:00,35.61,35.69,35.54,35.59,107653.0,30.5061,30.5747,30.4462,30.489,107653.0
2022-05-05 15:30:00,35.59,35.7,35.54,35.67,127809.0,30.489,30.5832,30.4462,30.5575,127809.0
2022-05-05 15:35:00,35.68,35.79,35.63,35.7,123030.0,30.5661,30.6603,30.5233,30.5832,123030.0
2022-05-05 15:40:00,35.71,35.77,35.71,35.77,158847.0,30.5918,30.6432,30.5918,30.6432,158847.0
2022-05-05 15:45:00,35.77,35.83,35.73,35.79,301198.0,30.6432,30.6946,30.6089,30.6603,301198.0
2022-05-05 15:50:00,35.79,36.02,35.79,35.95,352108.0,30.6603,30.8574,30.6603,30.7974,352108.0
2022-05-05 15:55:00,35.94,35.96,35.85,35.92,632815.0,30.7888,30.806,30.7117,30.7717,632815.0
2022-05-06 09:30:00,36.16,36.28,36.05,36.13,82856.0,30.9773,31.0801,30.8831,30.9516,82856.0
2022-05-06 09:35:00,36.11,36.22,35.92,35.93,64682.0,30.9345,31.0287,30.7717,30.7803,64682.0
2022-05-06 09:40:00,35.92,35.98,35.76,35.81,79024.0,30.7717,30.8231,30.6346,30.6775,79024.0
2022-05-06 09:45:00,35.8,35.8,35.61,35.62,72518.0,30.6689,30.6689,30.5061,30.5147,72518.0
2022-05-06 09:50:00,35.63,35.74,35.53,35.59,83416.0,30.5233,30.6175,30.4376,30.489,83416.0
2022-05-06 09:55:00,35.58,35.61,35.49,35.51,83935.0,30.4804,30.5061,30.4033,30.4205,83935.0
2022-05-06 10:00:00,35.51,35.54,35.31,35.37,88726.0,30.4205,30.4462,30.2491,30.3005,88726.0
2022-05-06 10:05:00,35.37,35.6,35.37,35.58,55249.0,30.3005,30.4976,30.3005,30.4804,55249.0
2022-05-06 10:10:00,35.58,35.67,35.54,35.62,36328.0,30.4804,30.5575,30.4462,30.5147,36328.0
2022-05-06 10:15:00,35.63,35.83,35.63,35.76,61458.0,30.5233,30.6946,30.5233,30.6346,61458.0
2022-05-06 10:20:00,35.76,36.0,35.76,36.0,84222.0,30.6346,30.8402,30.6346,30.8402,84222.0
2022-05-06 10:25:00,36.0,36.12,35.97,36.06,84819.0,30.8402,30.943,30.8145,30.8916,84819.0
2022-05-06 10:30:00,36.07,36.32,36.06,36.25,137701.0,30.9002,31.1144,30.8916,31.0544,137701.0
2022-05-06 10:35:00,36.26,36.27,36.06,36.1,119929.0,31.063,31.0715,30.8916,30.9259,119929.0
2022-05-06 10:40:00,36.11,36.21,36.1,36.15,73094.0,30.9345,31.0201,30.9259,30.9687,73094.0
2022-05-06 10:45:00,36.15,36.42,36.14,36.37,86242.0,30.9687,31.2,30.9602,31.1572,86242.0
2022-05-06 10:50:00,36.37,36.38,36.26,36.37,108282.0,31.1572,31.1658,31.063,31.1572,108282.0
2022-05-06 10:55:00,36.37,36.41,36.29,36.31,89997.0,31.1572,31.1915,31.0887,31.1058,89997.0
2022-05-06 11:00:00,36.31,36.39,36.29,36.36,79249.0,31.1058,31.1743,31.0887,31.1486,79249.0
2022-05-06 11:05:00,36.36,36.41,36.31,36.39,150899.0,31.1486,31.1915,31.1058,31.1743,150899.0
2022-05-06 11:10:00,36.39,36.41,36.33,36.39,107314.0,31.1743,31.1915,31.1229,31.1743,107314.0
2022-05-06 11:15:00,36.39,36.5,36.34,36.36,66746.0,31.1743,31.2686,31.1315,31.1486,66746.0
2022-05-06 11:20:00,36.36,36.49,36.35,36.47,52566.0,31.1486,31.26,31.1401,31.2429,52566.0
2022-05-06 11:25:00,36.46,36.52,36.37,36.51,62236.0,31.2343,31.2857,31.1572,31.2771,62236.0
2022-05-06 11:30:00,36.52,36.54,36.32,36.38,92402.0,31.2857,31.3028,31.1144,31.1658,92402.0
2022-05-06 11:35:00,36.38,36.38,36.2,36.21,35635.0,31.1658,31.1658,31.0116,31.0201,35635.0
2022-05-06 11:40:00,36.19,36.27,36.19,36.22,49035.0,31.003,31.0715,31.003,31.0287,49035.0
2022-05-06 11:45:00,36.21,36.26,36.17,36.24,41262.0,31.0201,31.063,30.9859,31.0458,41262.0
2022-05-06 11:50:00,36.24,36.32,36.19,36.23,33020.0,31.0458,31.1144,31.003,31.0373,33020.0
2022-05-06 11:55:00,36.22,36.23,36.05,36.09,32785.0,31.0287,31.0373,30.8831,30.9173,32785.0
2022-05-06 12:00:00,36.09,36.23,36.04,36.23,42139.0,30.9173,31.0373,30.8745,31.0373,42139.0
2022-05-06 12:05:00,36.23,36.32,36.22,36.27,69077.0,31.0373,31.1144,31.0287,31.0715,69077.0
2022-05-06 12:10:00,36.26,36.38,36.18,36.22,188021.0,31.063,31.1658,30.9944,31.0287,188021.0
2022-05-06 12:15:00,36.22,36.29,36.13,36.23,87927.0,31.0287,31.0887,30.9516,31.0373,87927.0
2022-05-06 12:20:00,36.22,36.44,36.21,36.41,60817.0,31.0287,31.2172,31.0201,31.1915,60817.0
2022-05-06 12:25:00,36.42,36.45,36.32,36.38,37648.0,31.2,31.2257,31.1144,31.1658,37648.0
2022-05-06 12:30:00,36.38,36.47,36.3,36.46,34611.0,31.1658,31.2429,31.0972,31.2343,34611.0
2022-05-06 12:35:00,36.47,36.52,36.36,36.49,73059.0,31.2429,31.2857,31.1486,31.26,73059.0
2022-05-06 12:40:00,36.49,36.59,36.46,36.56,71730.0,31.26,31.3457,31.2343,31.32,71730.0
2022-05-06 12:45:00,36.56,36.6,36.53,36.58,55786.0,31.32,31.3542,31.2943,31.3371,55786.0
2022-05-06 12:50:00,36.57,36.7,36.48,36.61,74547.0,31.3285,31.4399,31.2514,31.3628,74547.0
2022-05-06 12:55:00,36.6,36.67,36.59,36.65,44376.0,31.3542,31.4142,31.3457,31.3971,44376.0
2022-05-06 13:00:00,36.65,36.69,36.6,36.69,64660.0,31.3971,31.4313,31.3542,31.4313,64660.0
2022-05-06 13:05:00,36.67,36.68,36.6,36.67,49618.0,31.4142,31.4228,31.3542,31.4142,49618.0
2022-05-06 13:10:00,36.67,36.73,36.65,36.7,92670.0,31.4142,31.4656,31.3971,31.4399,92670.0
2022-05-06 13:15:00,36.7,36.71,36.53,36.54,99313.0,31.4399,31.4485,31.2943,31.3028,99313.0
2022-05-06 13:20:00,36.52,36.61,36.49,36.52,63484.0,31.2857,31.3628,31.26,31.2857,63484.0
2022-05-06 13:25:00,36.52,36.6,36.48,36.52,50828.0,31.2857,31.3542,31.2514,31.2857,50828.0
2022-05-06 13:30:00,36.52,36.62,36.51,36.59,58746.0,31.2857,31.3714,31.2771,31.3457,58746.0
2022-05-06 13:35:00,36.6,36.67,36.44,36.46,93458.0,31.3542,31.4142,31.2172,31.2343,93458.0
2022-05-06 13:40:00,36.47,36.52,36.39,36.5,95422.0,31.2429,31.2857,31.1743,31.2686,95422.0
2022-05-06 13:45:00,36.5,36.54,36.43,36.46,73894.0,31.2686,31.3028,31.2086,31.2343,73894.0
2022-05-06 13:50:00,36.45,36.5,36.32,36.33,62144.0,31.2257,31.2686,31.1144,31.1229,62144.0
2022-05-06 13:55:00,36.33,36.39,36.28,36.39,62655.0,31.1229,31.1743,31.0801,31.1743,62655.0
2022-05-06 14:00:00,36.37,36.43,36.26,36.28,79232.0,31.1572,31.2086,31.063,31.0801,79232.0
2022-05-06 14:05:00,36.27,36.27,36.17,36.21,88642.0,31.0715,31.0715,30.9859,31.0201,88642.0
2022-05-06 14:10:00,36.22,36.3,36.2,36.27,55863.0,31.0287,31.0972,31.0116,31.0715,55863.0
2022-05-06 14:15:00,36.27,36.29,36.2,36.25,57891.0,31.0715,31.0887,31.0116,31.0544,57891.0
2022-05-06 14:20:00,36.25,36.27,36.2,36.23,48574.0,31.0544,31.0715,31.0116,31.0373,48574.0
2022-05-06 14:25:00,36.23,36.23,36.12,36.16,67238.0,31.0373,31.0373,30.943,30.9773,67238.0
2022-05-06 14:30:00,36.16,36.2,36.11,36.18,88286.0,30.9773,31.0116,30.9345,30.9944,88286.0
2022-05-06 14:35:00,36.18,36.23,36.16,36.19,46767.0,30.9944,31.0373,30.9773,31.003,46767.0
2022-05-06 14:40:00,36.2,36.28,36.19,36.23,51898.0,31.0116,31.0801,31.003,31.0373,51898.0
2022-05-06 14:45:00,36.23,36.35,36.22,36.34,64331.0,31.0373,31.1401,31.0287,31.1315,64331.0
2022-05-06 14:50:00,36.34,36.42,36.33,36.39,108489.0,31.1315,31.2,31.1229,31.1743,108489.0
2022-05-06 14:55:00,36.4,36.45,36.32,36.32,60752.0,31.1829,31.2257,31.1144,31.1144,60752.0
2022-05-06 15:00:00,36.33,36.47,36.29,36.46,85584.0,31.1229,31.2429,31.0887,31.2343,85584.0
2022-05-06 15:05:00,36.46,36.49,36.3,36.33,43558.0,31.2343,31.26,31.0972,31.1229,43558.0
2022-05-06 15:10:00,36.34,36.4,36.33,36.36,107155.0,31.1315,31.1829,31.1229,31.1486,107155.0
2022-05-06 15:15:00,36.37,36.43,36.35,36.42,113599.0,31.1572,31.2086,31.1401,31.2,113599.0
2022-05-06 15:20:00,36.43,36.43,36.29,36.3,85408.0,31.2086,31.2086,31.0887,31.0972,85408.0
2022-05-06 15:25:00,36.3,36.38,36.28,36.36,87677.0,31.0972,31.1658,31.0801,31.1486,87677.0
2022-05-06 15:30:00,36.34,36.52,36.34,36.52,115254.0,31.1315,31.2857,31.1315,31.2857,115254.0
2022-05-06 15:35:00,36.52,36.64,36.5,36.63,170399.0,31.2857,31.3885,31.2686,31.3799,170399.0
2022-05-06 15:40:00,36.64,36.68,36.61,36.61,153299.0,31.3885,31.4228,31.3628,31.3628,153299.0
2022-05-06 15:45:00,36.61,36.78,36.6,36.71,230777.0,31.3628,31.5084,31.3542,31.4485,230777.0
2022-05-06 15:50:00,36.7,36.77,36.66,36.66,252249.0,31.4399,31.4999,31.4056,31.4056,252249.0
2022-05-06 15:55:00,36.67,36.68,36.58,36.68,558809.0,31.4142,31.4228,31.3371,31.4228,558809.0
2022-05-09 09:30:00,36.02,36.18,35.64,35.69,193436.0,30.8574,30.9944,30.5318,30.5747,193436.0
2022-05-09 09:35:00,35.7,35.81,35.64,35.79,69369.0,30.5832,30.6775,30.5318,30.6603,69369.0
2022-05-09 09:40:00,35.79,35.81,35.51,35.53,109313.0,30.6603,30.6775,30.4205,30.4376,109313.0
2022-05-09 09:45:00,35.54,35.56,35.31,35.41,148588.0,30.4462,30.4633,30.2491,30.3348,148588.0
2022-05-09 09:50:00,35.42,35.72,35.35,35.72,114667.0,30.3434,30.6004,30.2834,30.6004,114667.0
2022-05-09 09:55:00,35.72,35.75,35.6,35.65,97157.0,30.6004,30.6261,30.4976,30.5404,97157.0
2022-05-09 10:00:00,35.65,35.78,35.56,35.62,98149.0,30.5404,30.6518,30.4633,30.5147,98149.0
2022-05-09 10:05:00,35.64,35.67,35.49,35.51,60071.0,30.5318,30.5575,30.4033,30.4205,60071.0
2022-05-09 10:10:00,35.52,35.69,35.48,35.66,104643.0,30.429,30.5747,30.3948,30.549,104643.0
2022-05-09 10:15:00,35.65,35.71,35.51,35.55,78750.0,30.5404,30.5918,30.4205,30.4547,78750.0
2022-05-09 10:20:00,35.53,35.53,35.36,35.36,54089.0,30.4376,30.4376,30.292,30.292,54089.0
2022-05-09 10:25:00,35.36,35.43,35.3,35.35,63600.0,30.292,30.3519,30.2406,30.2834,63600.0
2022-05-09 10:30:00,35.36,35.41,35.32,35.39,69596.0,30.292,30.3348,30.2577,30.3177,69596.0
2022-05-09 10:35:00,35.38,35.41,35.13,35.13,59432.0,30.3091,30.3348,30.0949,30.0949,59432.0
2022-05-09 10:40:00,35.14,35.31,35.13,35.27,60312.0,30.1035,30.2491,30.0949,30.2149,60312.0
2022-05-09 10:45:00,35.27,35.38,35.25,35.33,48057.0,30.2149,30.3091,30.1977,30.2663,48057.0
2022-05-09 10:50:00,35.32,35.34,35.14,35.14,54362.0,30.2577,30.2748,30.1035,30.1035,54362.0
2022-05-09 10:55:00,35.13,35.14,35.01,35.01,81191.0,30.0949,30.1035,29.9921,29.9921,81191.0
2022-05-09 11:00:00,35.01,35.09,34.97,35.03,96323.0,29.9921,30.0607,29.9579,30.0093,96323.0
2022-05-09 11:05:00,35.02,35.1,34.93,35.07,93267.0,30.0007,30.0692,29.9236,30.0435,93267.0
2022-05-09 11:10:00,35.06,35.11,34.92,35.01,99985.0,30.035,30.0778,29.915,29.9921,99985.0
2022-05-09 11:15:00,35.02,35.14,35.01,35.04,81968.0,30.0007,30.1035,29.9921,30.0178,81968.0
2022-05-09 11:20:00,35.03,35.03,34.94,35.0,75644.0,30.0093,30.0093,29.9322,29.9836,75644.0
2022-05-09 11:25:00,35.0,35.0,34.87,34.89,61329.0,29.9836,29.9836,29.8722,29.8893,61329.0
2022-05-09 11:30:00,34.88,34.96,34.85,34.96,57968.0,29.8808,29.9493,29.8551,29.9493,57968.0
2022-05-09 11:35:00,34.95,35.07,34.92,35.04,63379.0,29.9407,30.0435,29.915,30.0178,63379.0
2022-05-09 11:40:00,35.05,35.14,35.0,35.13,72588.0,30.0264,30.1035,29.9836,30.0949,72588.0
2022-05-09 11:45:00,35.13,35.21,35.09,35.2,54548.0,30.0949,30.1635,30.0607,30.1549,54548.0
2022-05-09 11:50:00,35.19,35.3,35.18,35.25,58058.0,30.1463,30.2406,30.1378,30.1977,58058.0
2022-05-09 11:55:00,35.24,35.34,35.23,35.29,68526.0,30.1892,30.2748,30.1806,30.232,68526.0
2022-05-09 12:00:00,35.27,35.28,35.1,35.15,47404.0,30.2149,30.2234,30.0692,30.1121,47404.0
2022-05-09 12:05:00,35.16,35.35,35.13,35.26,75905.0,30.1206,30.2834,30.0949,30.2063,75905.0
2022-05-09 12:10:00,35.26,35.38,35.26,35.37,39964.0,30.2063,30.3091,30.2063,30.3005,39964.0
2022-05-09 12:15:00,35.37,35.47,35.33,35.35,44632.0,30.3005,30.3862,30.2663,30.2834,44632.0
2022-05-09 12:20:00,35.34,35.37,35.25,35.33,59404.0,30.2748,30.3005,30.1977,30.2663,59404.0
2022-05-09 12:25:00,35.34,35.36,35.21,35.3,81878.0,30.2748,30.292,30.1635,30.2406,81878.0
2022-05-09 12:30:00,35.3,35.35,35.24,35.27,59296.0,30.2406,30.2834,30.1892,30.2149,59296.0
2022-05-09 12:35:00,35.27,35.27,35.11,35.12,42413.0,30.2149,30.2149,30.0778,30.0864,42413.0
2022-05-09 12:40:00,35.11,35.17,35.11,35.13,45825.0,30.0778,30.1292,30.0778,30.0949,45825.0
2022-05-09 12:45:00,35.13,35.16,35.07,35.08,30438.0,30.0949,30.1206,30.0435,30.0521,30438.0
2022-05-09 12:50:00,35.07,35.07,34.99,35.02,38659.0,30.0435,30.0435,29.975,30.0007,38659.0
2022-05-09 12:55:00,35.01,35.03,34.95,35.0,42184.0,29.9921,30.0093,29.9407,29.9836,42184.0
2022-05-09 13:00:00,35.01,35.03,34.92,34.92,50242.0,29.9921,30.0093,29.915,29.915,50242.0
2022-05-09 13:05:00,34.91,34.95,34.89,34.94,40090.0,29.9065,29.9407,29.8893,29.9322,40090.0
2022-05-09 13:10:00,34.94,34.94,34.86,34.86,51563.0,29.9322,29.9322,29.8636,29.8636,51563.0
2022-05-09 13:15:00,34.86,34.97,34.86,34.95,46009.0,29.8636,29.9579,29.8636,29.9407,46009.0
2022-05-09 13:20:00,34.94,34.96,34.86,34.92,34757.0,29.9322,29.9493,29.8636,29.915,34757.0
2022-05-09 13:25:00,34.92,35.1,34.91,35.09,82924.0,29.915,30.0692,29.9065,30.0607,82924.0
2022-05-09 13:30:00,35.09,35.15,34.95,34.98,86394.0,30.0607,30.1121,29.9407,29.9664,86394.0
2022-05-09 13:35:00,34.99,35.02,34.96,35.0,68875.0,29.975,30.0007,29.9493,29.9836,68875.0
2022-05-09 13:40:00,35.0,35.21,34.99,35.16,86825.0,29.9836,30.1635,29.975,30.1206,86825.0
2022-05-09 13:45:00,35.16,35.21,35.09,35.15,40250.0,30.1206,30.1635,30.0607,30.1121,40250.0
2022-05-09 13:50:00,35.15,35.17,34.99,35.01,50105.0,30.1121,30.1292,29.975,29.9921,50105.0
2022-05-09 13:55:00,35.0,35.16,34.99,35.13,55025.0,29.9836,30.1206,29.975,30.0949,55025.0
2022-05-09 14:00:00,35.13,35.24,35.12,35.14,48334.0,30.0949,30.1892,30.0864,30.1035,48334.0
2022-05-09 14:05:00,35.14,35.18,35.03,35.05,33966.0,30.1035,30.1378,30.0093,30.0264,33966.0
2022-05-09 14:10:00,35.05,35.12,35.0,35.03,135719.0,30.0264,30.0864,29.9836,30.0093,135719.0
2022-05-09 14:15:00,35.03,35.08,34.98,35.02,129136.0,30.0093,30.0521,29.9664,30.0007,129136.0
2022-05-09 14:20:00,35.02,35.02,34.9,34.94,97875.0,30.0007,30.0007,29.8979,29.9322,97875.0
2022-05-09 14:25:00,34.93,34.95,34.87,34.93,87818.0,29.9236,29.9407,29.8722,29.9236,87818.0
2022-05-09 14:30:00,34.92,34.92,34.79,34.88,70501.0,29.915,29.915,29.8037,29.8808,70501.0
2022-05-09 14:35:00,34.88,34.96,34.87,34.88,64464.0,29.8808,29.9493,29.8722,29.8808,64464.0
2022-05-09 14:40:00,34.88,34.95,34.87,34.91,45946.0,29.8808,29.9407,29.8722,29.9065,45946.0
2022-05-09 14:45:00,34.92,34.99,34.89,34.91,57200.0,29.915,29.975,29.8893,29.9065,57200.0
2022-05-09 14:50:00,34.9,34.99,34.81,34.96,64078.0,29.8979,29.975,29.8208,29.9493,64078.0
2022-05-09 14:55:00,34.96,35.15,34.95,35.1,70827.0,29.9493,30.1121,29.9407,30.0692,70827.0
2022-05-09 15:00:00,35.12,35.22,35.06,35.08,78371.0,30.0864,30.172,30.035,30.0521,78371.0
2022-05-09 15:05:00,35.07,35.23,35.06,35.09,220757.0,30.0435,30.1806,30.035,30.0607,220757.0
2022-05-09 15:10:00,35.09,35.2,35.09,35.13,120395.0,30.0607,30.1549,30.0607,30.0949,120395.0
2022-05-09 15:15:00,35.13,35.13,34.98,35.02,100418.0,30.0949,30.0949,29.9664,30.0007,100418.0
2022-05-09 15:20:00,35.02,35.02,34.81,34.82,106547.0,30.0007,30.0007,29.8208,29.8294,106547.0
2022-05-09 15:25:00,34.82,34.87,34.8,34.85,101705.0,29.8294,29.8722,29.8122,29.8551,101705.0
2022-05-09 15:30:00,34.86,34.86,34.65,34.7,252173.0,29.8636,29.8636,29.6837,29.7266,252173.0
2022-05-09 15:35:00,34.7,34.82,34.69,34.8,159247.0,29.7266,29.8294,29.718,29.8122,159247.0
2022-05-09 15:40:00,34.8,34.83,34.73,34.76,204727.0,29.8122,29.8379,29.7523,29.778,204727.0
2022-05-09 15:45:00,34.76,34.78,34.68,34.71,220770.0,29.778,29.7951,29.7094,29.7351,220770.0
2022-05-09 15:50:00,34.71,34.73,34.65,34.71,311014.0,29.7351,29.7523,29.6837,29.7351,311014.0
2022-05-09 15:55:00,34.72,34.76,34.69,34.75,744382.0,29.7437,29.778,29.718,29.7694,744382.0
2022-05-10 09:30:00,34.87,35.25,34.86,35.1,231711.0,29.8722,30.1977,29.8636,30.0692,231711.0
2022-05-10 09:35:00,35.08,35.27,35.02,35.23,94440.0,30.0521,30.2149,30.0007,30.1806,94440.0
2022-05-10 09:40:00,35.25,35.26,35.04,35.05,123912.0,30.1977,30.2063,30.0178,30.0264,123912.0
2022-05-10 09:45:00,35.04,35.05,34.8,34.85,138532.0,30.0178,30.0264,29.8122,29.8551,138532.0
2022-05-10 09:50:00,34.84,35.0,34.79,34.9,209079.0,29.8465,29.9836,29.8037,29.8979,209079.0
2022-05-10 09:55:00,34.89,34.99,34.85,34.87,272646.0,29.8893,29.975,29.8551,29.8722,272646.0
2022-05-10 10:00:00,34.87,35.0,34.72,35.0,144292.0,29.8722,29.9836,29.7437,29.9836,144292.0
2022-05-10 10:05:00,34.99,35.25,34.98,35.13,105113.0,29.975,30.1977,29.9664,30.0949,105113.0
2022-05-10 10:10:00,35.14,35.19,34.97,35.03,152320.0,30.1035,30.1463,29.9579,30.0093,152320.0
2022-05-10 10:15:00,35.01,35.13,34.97,34.98,134786.0,29.9921,30.0949,29.9579,29.9664,134786.0
2022-05-10 10:20:00,34.97,35.06,34.93,35.01,168762.0,29.9579,30.035,29.9236,29.9921,168762.0
2022-05-10 10:25:00,35.01,35.04,34.95,35.02,159838.0,29.9921,30.0178,29.9407,30.0007,159838.0
2022-05-10 10:30:00,35.01,35.01,34.85,34.9,125754.0,29.9921,29.9921,29.8551,29.8979,125754.0
2022-05-10 10:35:00,34.89,34.89,34.75,34.77,86442.0,29.8893,29.8893,29.7694,29.7865,86442.0
2022-05-10 10:40:00,34.76,34.92,34.7,34.92,84323.0,29.778,29.915,29.7266,29.915,84323.0
2022-05-10 10:45:00,34.93,34.93,34.69,34.71,81521.0,29.9236,29.9236,29.718,29.7351,81521.0
2022-05-10 10:50:00,34.72,34.74,34.63,34.73,78950.0,29.7437,29.7608,29.6666,29.7523,78950.0
2022-05-10 10:55:00,34.73,34.75,34.59,34.62,180868.0,29.7523,29.7694,29.6323,29.658,180868.0
2022-05-10 11:00:00,34.62,34.7,34.52,34.56,105711.0,29.658,29.7266,29.5723,29.6066,105711.0
2022-05-10 11:05:00,34.56,34.58,34.38,34.41,136824.0,29.6066,29.6237,29.4524,29.4781,136824.0
2022-05-10 11:10:00,34.41,34.46,34.25,34.25,167897.0,29.4781,29.5209,29.341,29.341,167897.0
2022-05-10 11:15:00,34.24,34.36,34.2,34.35,194897.0,29.3325,29.4353,29.2982,29.4267,194897.0
2022-05-10 11:20:00,34.35,34.36,34.19,34.19,74973.0,29.4267,29.4353,29.2896,29.2896,74973.0
2022-05-10 11:25:00,34.19,34.3,34.08,34.17,124102.0,29.2896,29.3839,29.1954,29.2725,124102.0
2022-05-10 11:30:00,34.17,34.18,33.99,34.05,210353.0,29.2725,29.2811,29.1183,29.1697,210353.0
2022-05-10 11:35:00,34.05,34.22,34.05,34.2,112761.0,29.1697,29.3153,29.1697,29.2982,112761.0
2022-05-10 11:40:00,34.19,34.24,34.09,34.14,72420.0,29.2896,29.3325,29.204,29.2468,72420.0
2022-05-10 11:45:00,34.14,34.15,34.0,34.03,100770.0,29.2468,29.2554,29.1269,29.1526,100770.0
2022-05-10 11:50:00,34.03,34.04,33.93,33.99,124850.0,29.1526,29.1611,29.0669,29.1183,124850.0
2022-05-10 11:55:00,33.98,34.11,33.87,34.02,83794.0,29.1097,29.2211,29.0155,29.144,83794.0
2022-05-10 12:00:00,34.03,34.08,33.97,34.07,47901.0,29.1526,29.1954,29.1012,29.1868,47901.0
2022-05-10 12:05:00,34.07,34.1,33.8,33.83,64758.0,29.1868,29.2125,28.9555,28.9812,64758.0
2022-05-10 12:10:00,33.83,33.94,33.8,33.84,88747.0,28.9812,29.0755,28.9555,28.9898,88747.0
2022-05-10 12:15:00,33.83,33.92,33.75,33.77,86329.0,28.9812,29.0583,28.9127,28.9298,86329.0
2022-05-10 12:20:00,33.76,33.78,33.71,33.73,75061.0,28.9213,28.9384,28.8784,28.8956,75061.0
2022-05-10 12:25:00,33.73,33.85,33.73,33.78,77091.0,28.8956,28.9984,28.8956,28.9384,77091.0
2022-05-10 12:30:00,33.77,33.82,33.62,33.64,142021.0,28.9298,28.9727,28.8013,28.8185,142021.0
2022-05-10 12:35:00,33.63,33.83,33.63,33.74,93800.0,28.8099,28.9812,28.8099,28.9041,93800.0
2022-05-10 12:40:00,33.73,33.81,33.71,33.81,116331.0,28.8956,28.9641,28.8784,28.9641,116331.0
2022-05-10 12:45:00,33.82,33.84,33.73,33.75,96049.0,28.9727,28.9898,28.8956,28.9127,96049.0
2022-05-10 12:50:00,33.75,33.79,33.66,33.7,60584.0,28.9127,28.947,28.8356,28.8699,60584.0
2022-05-10 12:55:00,33.7,33.77,33.67,33.7,81471.0,28.8699,28.9298,28.8442,28.8699,81471.0
2022-05-10 13:00:00,33.7,33.8,33.66,33.76,76963.0,28.8699,28.9555,28.8356,28.9213,76963.0
2022-05-10 13:05:00,33.76,33.8,33.71,33.78,72995.0,28.9213,28.9555,28.8784,28.9384,72995.0
2022-05-10 13:10:00,33.78,33.79,33.69,33.73,113253.0,28.9384,28.947,28.8613,28.8956,113253.0
2022-05-10 13:15:00,33.74,33.81,33.57,33.59,101865.0,28.9041,28.9641,28.7585,28.7756,101865.0
2022-05-10 13:20:00,33.6,33.65,33.54,33.62,72624.0,28.7842,28.827,28.7328,28.8013,72624.0
2022-05-10 13:25:00,33.63,33.78,33.61,33.78,63330.0,28.8099,28.9384,28.7928,28.9384,63330.0
2022-05-10 13:30:00,33.79,33.95,33.77,33.93,59638.0,28.947,29.084,28.9298,29.0669,59638.0
2022-05-10 13:35:00,33.93,34.02,33.93,33.94,63227.0,29.0669,29.144,29.0669,29.0755,63227.0
2022-05-10 13:40:00,33.95,34.03,33.92,34.0,64875.0,29.084,29.1526,29.0583,29.1269,64875.0
2022-05-10 13:45:00,33.99,34.07,33.97,34.02,55053.0,29.1183,29.1868,29.1012,29.144,55053.0
2022-05-10 13:50:00,34.01,34.07,33.96,34.05,73262.0,29.1354,29.1868,29.0926,29.1697,73262.0
2022-05-10 13:55:00,34.05,34.12,34.01,34.11,52991.0,29.1697,29.2297,29.1354,29.2211,52991.0
2022-05-10 14:00:00,34.12,34.13,34.03,34.09,81780.0,29.2297,29.2382,29.1526,29.204,81780.0
2022-05-10 14:05:00,34.09,34.12,33.99,34.01,93295.0,29.204,29.2297,29.1183,29.1354,93295.0
2022-05-10 14:10:00,34.01,34.18,33.98,34.16,69053.0,29.1354,29.2811,29.1097,29.2639,69053.0
2022-05-10 14:15:00,34.16,34.17,33.93,34.01,102201.0,29.2639,29.2725,29.0669,29.1354,102201.0
2022-05-10 14:20:00,34.02,34.09,33.93,33.96,70298.0,29.144,29.204,29.0669,29.0926,70298.0
2022-05-10 14:25:00,33.97,33.99,33.91,33.94,118420.0,29.1012,29.1183,29.0498,29.0755,118420.0
2022-05-10 14:30:00,33.94,34.0,33.93,33.98,61045.0,29.0755,29.1269,29.0669,29.1097,61045.0
2022-05-10 14:35:00,33.98,34.06,33.95,33.97,133579.0,29.1097,29.1783,29.084,29.1012,133579.0
2022-05-10 14:40:00,33.96,34.09,33.91,34.07,93567.0,29.0926,29.204,29.0498,29.1868,93567.0
2022-05-10 14:45:00,34.07,34.07,33.95,34.04,82164.0,29.1868,29.1868,29.084,29.1611,82164.0
2022-05-10 14:50:00,34.02,34.07,33.97,34.02,85367.0,29.144,29.1868,29.1012,29.144,85367.0
2022-05-10 14:55:00,34.03,34.07,33.91,34.02,94781.0,29.1526,29.1868,29.0498,29.144,94781.0
2022-05-10 15:00:00,34.03,34.1,34.01,34.08,81783.0,29.1526,29.2125,29.1354,29.1954,81783.0
2022-05-10 15:05:00,34.08,34.24,34.08,34.18,166125.0,29.1954,29.3325,29.1954,29.2811,166125.0
2022-05-10 15:10:00,34.17,34.23,34.13,34.14,74321.0,29.2725,29.3239,29.2382,29.2468,74321.0
2022-05-10 15:15:00,34.14,34.2,34.1,34.16,70971.0,29.2468,29.2982,29.2125,29.2639,70971.0
2022-05-10 15:20:00,34.16,34.18,34.07,34.09,83397.0,29.2639,29.2811,29.1868,29.204,83397.0
2022-05-10 15:25:00,34.09,34.1,33.96,34.01,173036.0,29.204,29.2125,29.0926,29.1354,173036.0
2022-05-10 15:30:00,34.01,34.02,33.9,33.95,224112.0,29.1354,29.144,29.0412,29.084,224112.0
2022-05-10 15:35:00,33.96,33.99,33.91,33.97,110332.0,29.0926,29.1183,29.0498,29.1012,110332.0
2022-05-10 15:40:00,33.97,34.06,33.95,34.03,165728.0,29.1012,29.1783,29.084,29.1526,165728.0
2022-05-10 15:45:00,34.04,34.11,34.02,34.08,250402.0,29.1611,29.2211,29.144,29.1954,250402.0
2022-05-10 15:50:00,34.08,34.16,34.01,34.15,262700.0,29.1954,29.2639,29.1354,29.2554,262700.0
2022-05-10 15:55:00,34.16,34.22,34.11,34.19,430896.0,29.2639,29.3153,29.2211,29.2896,430896.0
2022-05-11 09:30:00,34.57,34.7,34.34,34.46,167525.0,29.6152,29.7266,29.4181,29.5209,167525.0
2022-05-11 09:35:00,34.45,34.8,34.4,34.7,104665.0,29.5124,29.8122,29.4695,29.7266,104665.0
2022-05-11 09:40:00,34.71,35.17,34.65,35.16,128436.0,29.7351,30.1292,29.6837,30.1206,128436.0
2022-05-11 09:45:00,35.16,35.23,35.06,35.14,88084.0,30.1206,30.1806,30.035,30.1035,88084.0
2022-05-11 09:50:00,35.15,35.19,35.05,35.19,64021.0,30.1121,30.1463,30.0264,30.1463,64021.0
2022-05-11 09:55:00,35.18,35.21,35.04,35.2,76256.0,30.1378,30.1635,30.0178,30.1549,76256.0
2022-05-11 10:00:00,35.2,35.29,35.15,35.29,65203.0,30.1549,30.232,30.1121,30.232,65203.0
2022-05-11 10:05:00,35.29,35.33,35.17,35.21,53236.0,30.232,30.2663,30.1292,30.1635,53236.0
2022-05-11 10:10:00,35.2,35.31,35.13,35.25,91475.0,30.1549,30.2491,30.0949,30.1977,91475.0
2022-05-11 10:15:00,35.25,35.37,35.19,35.34,65862.0,30.1977,30.3005,30.1463,30.2748,65862.0
2022-05-11 10:20:00,35.34,35.45,35.31,35.4,72982.0,30.2748,30.3691,30.2491,30.3262,72982.0
2022-05-11 10:25:00,35.4,35.45,35.31,35.36,88546.0,30.3262,30.3691,30.2491,30.292,88546.0
2022-05-11 10:30:00,35.35,35.39,35.26,35.34,65679.0,30.2834,30.3177,30.2063,30.2748,65679.0
2022-05-11 10:35:00,35.34,35.47,35.28,35.46,44218.0,30.2748,30.3862,30.2234,30.3776,44218.0
2022-05-11 10:40:00,35.45,35.53,35.42,35.47,58299.0,30.3691,30.4376,30.3434,30.3862,58299.0
2022-05-11 10:45:00,35.47,35.49,35.4,35.45,63222.0,30.3862,30.4033,30.3262,30.3691,63222.0
2022-05-11 10:50:00,35.45,35.47,35.3,35.37,55972.0,30.3691,30.3862,30.2406,30.3005,55972.0
2022-05-11 10:55:00,35.36,35.4,35.32,35.38,67905.0,30.292,30.3262,30.2577,30.3091,67905.0
2022-05-11 11:00:00,35.39,35.4,35.24,35.28,50545.0,30.3177,30.3262,30.1892,30.2234,50545.0
2022-05-11 11:05:00,35.28,35.3,35.2,35.25,42646.0,30.2234,30.2406,30.1549,30.1977,42646.0
2022-05-11 11:10:00,35.25,35.43,35.23,35.41,81674.0,30.1977,30.3519,30.1806,30.3348,81674.0
2022-05-11 11:15:00,35.41,35.42,35.15,35.25,48071.0,30.3348,30.3434,30.1121,30.1977,48071.0
2022-05-11 11:20:00,35.25,35.37,35.24,35.32,48714.0,30.1977,30.3005,30.1892,30.2577,48714.0
2022-05-11 11:25:00,35.32,35.38,35.28,35.37,45565.0,30.2577,30.3091,30.2234,30.3005,45565.0
2022-05-11 11:30:00,35.37,35.41,35.32,35.39,62058.0,30.3005,30.3348,30.2577,30.3177,62058.0
2022-05-11 11:35:00,35.39,35.45,35.33,35.38,64556.0,30.3177,30.3691,30.2663,30.3091,64556.0
2022-05-11 11:40:00,35.38,35.41,35.31,35.32,31349.0,30.3091,30.3348,30.2491,30.2577,31349.0
2022-05-11 11:45:00,35.33,35.36,35.27,35.3,55805.0,30.2663,30.292,30.2149,30.2406,55805.0
2022-05-11 11:50:00,35.3,35.31,35.2,35.25,43912.0,30.2406,30.2491,30.1549,30.1977,43912.0
2022-05-11 11:55:00,35.24,35.24,35.16,35.18,79037.0,30.1892,30.1892,30.1206,30.1378,79037.0
2022-05-11 12:00:00,35.18,35.23,35.12,35.21,51816.0,30.1378,30.1806,30.0864,30.1635,51816.0
2022-05-11 12:05:00,35.21,35.27,35.2,35.2,39295.0,30.1635,30.2149,30.1549,30.1549,39295.0
2022-05-11 12:10:00,35.2,35.23,35.13,35.2,35568.0,30.1549,30.1806,30.0949,30.1549,35568.0
2022-05-11 12:15:00,35.19,35.24,35.12,35.13,34157.0,30.1463,30.1892,30.0864,30.0949,34157.0
2022-05-11 12:20:00,35.13,35.28,35.12,35.28,41259.0,30.0949,30.2234,30.0864,30.2234,41259.0
2022-05-11 12:25:00,35.27,35.29,35.03,35.05,67963.0,30.2149,30.232,30.0093,30.0264,67963.0
2022-05-11 12:30:00,35.05,35.09,35.0,35.06,43748.0,30.0264,30.0607,29.9836,30.035,43748.0
2022-05-11 12:35:00,35.07,35.16,35.05,35.09,96757.0,30.0435,30.1206,30.0264,30.0607,96757.0
2022-05-11 12:40:00,35.09,35.14,34.98,35.01,37481.0,30.0607,30.1035,29.9664,29.9921,37481.0
2022-05-11 12:45:00,35.01,35.08,34.98,35.07,42645.0,29.9921,30.0521,29.9664,30.0435,42645.0
2022-05-11 12:50:00,35.08,35.08,34.94,34.94,31291.0,30.0521,30.0521,29.9322,29.9322,31291.0
2022-05-11 12:55:00,34.94,34.99,34.91,34.94,56626.0,29.9322,29.975,29.9065,29.9322,56626.0
2022-05-11 13:00:00,34.95,34.99,34.89,34.92,48246.0,29.9407,29.975,29.8893,29.915,48246.0
2022-05-11 13:05:00,34.91,34.92,34.78,34.8,41845.0,29.9065,29.915,29.7951,29.8122,41845.0
2022-05-11 13:10:00,34.8,34.89,34.78,34.87,34655.0,29.8122,29.8893,29.7951,29.8722,34655.0
2022-05-11 13:15:00,34.86,34.93,34.85,34.85,33121.0,29.8636,29.9236,29.8551,29.8551,33121.0
2022-05-11 13:20:00,34.86,34.87,34.77,34.86,125672.0,29.8636,29.8722,29.7865,29.8636,125672.0
2022-05-11 13:25:00,34.86,34.87,34.73,34.73,63047.0,29.8636,29.8722,29.7523,29.7523,63047.0
2022-05-11 13:30:00,34.72,34.75,34.66,34.71,44907.0,29.7437,29.7694,29.6923,29.7351,44907.0
2022-05-11 13:35:00,34.72,34.78,34.66,34.68,35388.0,29.7437,29.7951,29.6923,29.7094,35388.0
2022-05-11 13:40:00,34.66,34.71,34.63,34.64,41845.0,29.6923,29.7351,29.6666,29.6751,41845.0
2022-05-11 13:45:00,34.64,34.65,34.52,34.59,57558.0,29.6751,29.6837,29.5723,29.6323,57558.0
2022-05-11 13:50:00,34.58,34.62,34.52,34.57,49928.0,29.6237,29.658,29.5723,29.6152,49928.0
2022-05-11 13:55:00,34.57,34.6,34.49,34.52,46614.0,29.6152,29.6409,29.5466,29.5723,46614.0
2022-05-11 14:00:00,34.52,34.67,34.52,34.67,137003.0,29.5723,29.7009,29.5723,29.7009,137003.0
2022-05-11 14:05:00,34.67,34.68,34.56,34.56,52710.0,29.7009,29.7094,29.6066,29.6066,52710.0
2022-05-11 14:10:00,34.55,34.55,34.48,34.52,82329.0,29.598,29.598,29.5381,29.5723,82329.0
2022-05-11 14:15:00,34.52,34.57,34.47,34.54,71246.0,29.5723,29.6152,29.5295,29.5895,71246.0
2022-05-11 14:20:00,34.53,34.67,34.44,34.64,178626.0,29.5809,29.7009,29.5038,29.6751,178626.0
2022-05-11 14:25:00,34.65,34.77,34.59,34.64,101497.0,29.6837,29.7865,29.6323,29.6751,101497.0
2022-05-11 14:30:00,34.65,34.78,34.58,34.78,94668.0,29.6837,29.7951,29.6237,29.7951,94668.0
2022-05-11 14:35:00,34.77,34.88,34.76,34.88,48729.0,29.7865,29.8808,29.778,29.8808,48729.0
2022-05-11 14:40:00,34.87,34.91,34.81,34.89,50867.0,29.8722,29.9065,29.8208,29.8893,50867.0
2022-05-11 14:45:00,34.88,34.91,34.8,34.83,46983.0,29.8808,29.9065,29.8122,29.8379,46983.0
2022-05-11 14:50:00,34.85,34.86,34.73,34.75,95202.0,29.8551,29.8636,29.7523,29.7694,95202.0
2022-05-11 14:55:00,34.75,34.78,34.69,34.7,96892.0,29.7694,29.7951,29.718,29.7266,96892.0
2022-05-11 15:00:00,34.7,34.73,34.65,34.66,56875.0,29.7266,29.7523,29.6837,29.6923,56875.0
2022-05-11 15:05:00,34.66,34.77,34.62,34.76,43272.0,29.6923,29.7865,29.658,29.778,43272.0
2022-05-11 15:10:00,34.77,34.82,34.73,34.78,54022.0,29.7865,29.8294,29.7523,29.7951,54022.0
2022-05-11 15:15:00,34.78,34.92,34.71,34.87,89345.0,29.7951,29.915,29.7351,29.8722,89345.0
2022-05-11 15:20:00,34.87,34.88,34.72,34.73,85227.0,29.8722,29.8808,29.7437,29.7523,85227.0
2022-05-11 15:25:00,34.74,34.84,34.71,34.74,103340.0,29.7608,29.8465,29.7351,29.7608,103340.0
2022-05-11 15:30:00,34.75,34.79,34.71,34.73,92364.0,29.7694,29.8037,29.7351,29.7523,92364.0
2022-05-11 15:35:00,34.73,34.75,34.65,34.66,102213.0,29.7523,29.7694,29.6837,29.6923,102213.0
2022-05-11 15:40:00,34.66,34.68,34.58,34.61,135080.0,29.6923,29.7094,29.6237,29.6494,135080.0
2022-05-11 15:45:00,34.61,34.61,34.44,34.46,160989.0,29.6494,29.6494,29.5038,29.5209,160989.0
2022-05-11 15:50:00,34.47,34.51,34.42,34.46,238950.0,29.5295,29.5638,29.4867,29.5209,238950.0
2022-05-11 15:55:00,34.46,34.52,34.39,34.46,586006.0,29.5209,29.5723,29.461,29.5209,586006.0
2022-05-12 09:30:00,34.46,34.54,34.3,34.32,158252.0,29.5209,29.5895,29.3839,29.401,158252.0
2022-05-12 09:35:00,34.3,34.5,34.18,34.25,75687.0,29.3839,29.5552,29.2811,29.341,75687.0
2022-05-12 09:40:00,34.25,34.43,34.19,34.41,76951.0,29.341,29.4952,29.2896,29.4781,76951.0
2022-05-12 09:45:00,34.41,34.58,34.38,34.44,84784.0,29.4781,29.6237,29.4524,29.5038,84784.0
2022-05-12 09:50:00,34.45,34.45,34.31,34.42,60594.0,29.5124,29.5124,29.3924,29.4867,60594.0
2022-05-12 09:55:00,34.4,34.4,34.18,34.24,79254.0,29.4695,29.4695,29.2811,29.3325,79254.0
2022-05-12 10:00:00,34.24,34.25,34.04,34.06,78951.0,29.3325,29.341,29.1611,29.1783,78951.0
2022-05-12 10:05:00,34.06,34.27,34.06,34.23,97258.0,29.1783,29.3582,29.1783,29.3239,97258.0
2022-05-12 10:10:00,34.23,34.4,34.22,34.4,91663.0,29.3239,29.4695,29.3153,29.4695,91663.0
2022-05-12 10:15:00,34.41,34.49,34.35,34.48,71091.0,29.4781,29.5466,29.4267,29.5381,71091.0
2022-05-12 10:20:00,34.48,34.49,34.4,34.42,51441.0,29.5381,29.5466,29.4695,29.4867,51441.0
2022-05-12 10:25:00,34.42,34.45,34.27,34.29,49409.0,29.4867,29.5124,29.3582,29.3753,49409.0
2022-05-12 10:30:00,34.3,34.4,34.23,34.27,43105.0,29.3839,29.4695,29.3239,29.3582,43105.0
2022-05-12 10:35:00,34.27,34.35,34.21,34.35,77815.0,29.3582,29.4267,29.3068,29.4267,77815.0
2022-05-12 10:40:00,34.36,34.37,34.24,34.28,71981.0,29.4353,29.4438,29.3325,29.3667,71981.0
2022-05-12 10:45:00,34.29,34.45,34.25,34.44,72316.0,29.3753,29.5124,29.341,29.5038,72316.0
2022-05-12 10:50:00,34.43,34.56,34.4,34.48,64328.0,29.4952,29.6066,29.4695,29.5381,64328.0
2022-05-12 10:55:00,34.48,34.5,34.4,34.43,75751.0,29.5381,29.5552,29.4695,29.4952,75751.0
2022-05-12 11:00:00,34.43,34.51,34.37,34.5,34960.0,29.4952,29.5638,29.4438,29.5552,34960.0
2022-05-12 11:05:00,34.51,34.68,34.48,34.67,36919.0,29.5638,29.7094,29.5381,29.7009,36919.0
2022-05-12 11:10:00,34.68,34.69,34.49,34.54,42458.0,29.7094,29.718,29.5466,29.5895,42458.0
2022-05-12 11:15:00,34.54,34.54,34.45,34.53,41690.0,29.5895,29.5895,29.5124,29.5809,41690.0
2022-05-12 11:20:00,34.53,34.55,34.4,34.46,51183.0,29.5809,29.598,29.4695,29.5209,51183.0
2022-05-12 11:25:00,34.46,34.51,34.41,34.47,47332.0,29.5209,29.5638,29.4781,29.5295,47332.0
2022-05-12 11:30:00,34.47,34.49,34.35,34.38,57836.0,29.5295,29.5466,29.4267,29.4524,57836.0
2022-05-12 11:35:00,34.37,34.38,34.25,34.34,40833.0,29.4438,29.4524,29.341,29.4181,40833.0
2022-05-12 11:40:00,34.35,34.35,34.23,34.27,38800.0,29.4267,29.4267,29.3239,29.3582,38800.0
2022-05-12 11:45:00,34.26,34.28,34.17,34.18,30482.0,29.3496,29.3667,29.2725,29.2811,30482.0
2022-05-12 11:50:00,34.17,34.19,34.1,34.16,55701.0,29.2725,29.2896,29.2125,29.2639,55701.0
2022-05-12 11:55:00,34.15,34.19,34.12,34.14,51004.0,29.2554,29.2896,29.2297,29.2468,51004.0
2022-05-12 12:00:00,34.14,34.21,34.13,34.19,26018.0,29.2468,29.3068,29.2382,29.2896,26018.0
2022-05-12 12:05:00,34.18,34.2,34.14,34.17,34373.0,29.2811,29.2982,29.2468,29.2725,34373.0
2022-05-12 12:10:00,34.16,34.17,34.06,34.14,100590.0,29.2639,29.2725,29.1783,29.2468,100590.0
2022-05-12 12:15:00,34.13,34.23,34.11,34.22,50975.0,29.2382,29.3239,29.2211,29.3153,50975.0
2022-05-12 12:20:00,34.23,34.33,34.2,34.29,67563.0,29.3239,29.4096,29.2982,29.3753,67563.0
2022-05-12 12:25:00,34.29,34.42,34.28,34.39,29789.0,29.3753,29.4867,29.3667,29.461,29789.0
2022-05-12 12:30:00,34.38,34.47,34.37,34.47,36949.0,29.4524,29.5295,29.4438,29.5295,36949.0
2022-05-12 12:35:00,34.47,34.47,34.36,34.37,20541.0,29.5295,29.5295,29.4353,29.4438,20541.0
2022-05-12 12:40:00,34.36,34.4,34.26,34.4,80061.0,29.4353,29.4695,29.3496,29.4695,80061.0
2022-05-12 12:45:00,34.41,34.46,34.31,34.32,59110.0,29.4781,29.5209,29.3924,29.401,59110.0
2022-05-12 12:50:00,34.33,34.37,34.31,34.34,27358.0,29.4096,29.4438,29.3924,29.4181,27358.0
2022-05-12 12:55:00,34.34,34.4,34.29,34.31,25396.0,29.4181,29.4695,29.3753,29.3924,25396.0
2022-05-12 13:00:00,34.3,34.35,34.2,34.2,36904.0,29.3839,29.4267,29.2982,29.2982,36904.0
2022-05-12 13:05:00,34.2,34.2,34.15,34.18,39437.0,29.2982,29.2982,29.2554,29.2811,39437.0
2022-05-12 13:10:00,34.17,34.3,34.17,34.24,38950.0,29.2725,29.3839,29.2725,29.3325,38950.0
2022-05-12 13:15:00,34.24,34.3,34.15,34.18,45608.0,29.3325,29.3839,29.2554,29.2811,45608.0
2022-05-12 13:20:00,34.19,34.22,34.13,34.17,43434.0,29.2896,29.3153,29.2382,29.2725,43434.0
2022-05-12 13:25:00,34.17,34.22,34.16,34.19,31725.0,29.2725,29.3153,29.2639,29.2896,31725.0
2022-05-12 13:30:00,34.18,34.22,34.1,34.13,37459.0,29.2811,29.3153,29.2125,29.2382,37459.0
2022-05-12 13:35:00,34.13,34.15,34.09,34.13,29630.0,29.2382,29.2554,29.204,29.2382,29630.0
2022-05-12 13:40:00,34.13,34.16,34.1,34.16,29371.0,29.2382,29.2639,29.2125,29.2639,29371.0
2022-05-12 13:45:00,34.15,34.19,34.03,34.04,40550.0,29.2554,29.2896,29.1526,29.1611,40550.0
2022-05-12 13:50:00,34.03,34.1,33.99,34.08,59803.0,29.1526,29.2125,29.1183,29.1954,59803.0
2022-05-12 13:55:00,34.09,34.22,34.07,34.2,84872.0,29.204,29.3153,29.1868,29.2982,84872.0
2022-05-12 14:00:00,34.19,34.22,34.14,34.19,57568.0,29.2896,29.3153,29.2468,29.2896,57568.0
2022-05-12 14:05:00,34.18,34.18,34.08,34.11,40166.0,29.2811,29.2811,29.1954,29.2211,40166.0
2022-05-12 14:10:00,34.12,34.14,34.08,34.14,26724.0,29.2297,29.2468,29.1954,29.2468,26724.0
2022-05-12 14:15:00,34.13,34.18,34.08,34.16,59381.0,29.2382,29.2811,29.1954,29.2639,59381.0
2022-05-12 14:20:00,34.16,34.22,34.08,34.11,38487.0,29.2639,29.3153,29.1954,29.2211,38487.0
2022-05-12 14:25:00,34.11,34.23,34.08,34.22,47595.0,29.2211,29.3239,29.1954,29.3153,47595.0
2022-05-12 14:30:00,34.22,34.29,34.16,34.19,69888.0,29.3153,29.3753,29.2639,29.2896,69888.0
2022-05-12 14:35:00,34.2,34.2,34.1,34.11,40395.0,29.2982,29.2982,29.2125,29.2211,40395.0
2022-05-12 14:40:00,34.1,34.13,34.08,34.13,72984.0,29.2125,29.2382,29.1954,29.2382,72984.0
2022-05-12 14:45:00,34.14,34.23,34.14,34.17,46120.0,29.2468,29.3239,29.2468,29.2725,46120.0
2022-05-12 14:50:00,34.16,34.22,34.13,34.19,43645.0,29.2639,29.3153,29.2382,29.2896,43645.0
2022-05-12 14:55:00,34.19,34.21,34.12,34.16,30720.0,29.2896,29.3068,29.2297,29.2639,30720.0
2022-05-12 15:00:00,34.15,34.2,34.09,34.2,72892.0,29.2554,29.2982,29.204,29.2982,72892.0
2022-05-12 15:05:00,34.2,34.21,34.08,34.12,42785.0,29.2982,29.3068,29.1954,29.2297,42785.0
2022-05-12 15:10:00,34.13,34.13,34.05,34.12,37773.0,29.2382,29.2382,29.1697,29.2297,37773.0
2022-05-12 15:15:00,34.11,34.25,34.11,34.23,69725.0,29.2211,29.341,29.2211,29.3239,69725.0
2022-05-12 15:20:00,34.23,34.42,34.22,34.34,104490.0,29.3239,29.4867,29.3153,29.4181,104490.0
2022-05-12 15:25:00,34.34,34.43,34.22,34.23,85807.0,29.4181,29.4952,29.3153,29.3239,85807.0
2022-05-12 15:30:00,34.22,34.31,34.21,34.27,103950.0,29.3153,29.3924,29.3068,29.3582,103950.0
2022-05-12 15:35:00,34.27,34.35,34.25,34.34,113631.0,29.3582,29.4267,29.341,29.4181,113631.0
2022-05-12 15:40:00,34.35,34.45,34.31,34.36,129984.0,29.4267,29.5124,29.3924,29.4353,129984.0
2022-05-12 15:45:00,34.35,34.52,34.33,34.45,186775.0,29.4267,29.5723,29.4096,29.5124,186775.0
2022-05-12 15:50:00,34.46,34.58,34.43,34.46,229620.0,29.5209,29.6237,29.4952,29.5209,229620.0
2022-05-12 15:55:00,34.46,34.62,34.45,34.62,474751.0,29.5209,29.658,29.5124,29.658,474751.0
2022-05-13 09:30:00,34.99,35.36,34.95,35.35,174272.0,29.975,30.292,29.9407,30.2834,174272.0
2022-05-13 09:35:00,35.34,35.42,35.24,35.32,97894.0,30.2748,30.3434,30.1892,30.2577,97894.0
2022-05-13 09:40:00,35.32,35.41,35.21,35.25,95646.0,30.2577,30.3348,30.1635,30.1977,95646.0
2022-05-13 09:45:00,35.25,35.25,34.9,34.95,100213.0,30.1977,30.1977,29.8979,29.9407,100213.0
2022-05-13 09:50:00,34.96,35.07,34.93,35.04,80187.0,29.9493,30.0435,29.9236,30.0178,80187.0
2022-05-13 09:55:00,35.05,35.08,34.96,34.99,87600.0,30.0264,30.0521,29.9493,29.975,87600.0
2022-05-13 10:00:00,34.99,35.24,34.96,35.24,83078.0,29.975,30.1892,29.9493,30.1892,83078.0
2022-05-13 10:05:00,35.26,35.31,35.2,35.3,62222.0,30.2063,30.2491,30.1549,30.2406,62222.0
2022-05-13 10:10:00,35.29,35.32,35.22,35.23,74181.0,30.232,30.2577,30.172,30.1806,74181.0
2022-05-13 10:15:00,35.22,35.22,35.07,35.1,57755.0,30.172,30.172,30.0435,30.0692,57755.0
2022-05-13 10:20:00,35.11,35.26,35.11,35.22,34064.0,30.0778,30.2063,30.0778,30.172,34064.0
2022-05-13 10:25:00,35.22,35.28,35.21,35.25,35667.0,30.172,30.2234,30.1635,30.1977,35667.0
2022-05-13 10:30:00,35.24,35.26,35.17,35.2,77697.0,30.1892,30.2063,30.1292,30.1549,77697.0
2022-05-13 10:35:00,35.2,35.26,35.18,35.23,104282.0,30.1549,30.2063,30.1378,30.1806,104282.0
2022-05-13 10:40:00,35.23,35.27,35.1,35.12,50468.0,30.1806,30.2149,30.0692,30.0864,50468.0
2022-05-13 10:45:00,35.11,35.24,35.03,35.21,58088.0,30.0778,30.1892,30.0093,30.1635,58088.0
2022-05-13 10:50:00,35.21,35.34,35.2,35.33,34090.0,30.1635,30.2748,30.1549,30.2663,34090.0
2022-05-13 10:55:00,35.33,35.34,35.22,35.27,36056.0,30.2663,30.2748,30.172,30.2149,36056.0
2022-05-13 11:00:00,35.27,35.33,35.25,35.3,63129.0,30.2149,30.2663,30.1977,30.2406,63129.0
2022-05-13 11:05:00,35.3,35.32,35.22,35.23,51276.0,30.2406,30.2577,30.172,30.1806,51276.0
2022-05-13 11:10:00,35.23,35.31,35.21,35.29,42994.0,30.1806,30.2491,30.1635,30.232,42994.0
2022-05-13 11:15:00,35.28,35.29,35.16,35.19,45789.0,30.2234,30.232,30.1206,30.1463,45789.0
2022-05-13 11:20:00,35.19,35.21,35.14,35.18,51447.0,30.1463,30.1635,30.1035,30.1378,51447.0
2022-05-13 11:25:00,35.18,35.24,35.15,35.2,36173.0,30.1378,30.1892,30.1121,30.1549,36173.0
2022-05-13 11:30:00,35.21,35.22,35.16,35.2,33708.0,30.1635,30.172,30.1206,30.1549,33708.0
2022-05-13 11:35:00,35.2,35.25,35.18,35.23,46354.0,30.1549,30.1977,30.1378,30.1806,46354.0
2022-05-13 11:40:00,35.23,35.23,35.12,35.19,41526.0,30.1806,30.1806,30.0864,30.1463,41526.0
2022-05-13 11:45:00,35.19,35.21,35.14,35.15,45041.0,30.1463,30.1635,30.1035,30.1121,45041.0
2022-05-13 11:50:00,35.15,35.25,35.14,35.23,54899.0,30.1121,30.1977,30.1035,30.1806,54899.0
2022-05-13 11:55:00,35.22,35.27,35.2,35.23,32207.0,30.172,30.2149,30.1549,30.1806,32207.0
2022-05-13 12:00:00,35.24,35.29,35.22,35.27,40817.0,30.1892,30.232,30.172,30.2149,40817.0
2022-05-13 12:05:00,35.28,35.32,35.27,35.32,42625.0,30.2234,30.2577,30.2149,30.2577,42625.0
2022-05-13 12:10:00,35.31,35.34,35.29,35.3,34875.0,30.2491,30.2748,30.232,30.2406,34875.0
2022-05-13 12:15:00,35.29,35.3,35.24,35.25,30761.0,30.232,30.2406,30.1892,30.1977,30761.0
2022-05-13 12:20:00,35.25,35.26,35.15,35.16,31280.0,30.1977,30.2063,30.1121,30.1206,31280.0
2022-05-13 12:25:00,35.16,35.22,35.14,35.22,41214.0,30.1206,30.172,30.1035,30.172,41214.0
2022-05-13 12:30:00,35.22,35.27,35.21,35.27,37320.0,30.172,30.2149,30.1635,30.2149,37320.0
2022-05-13 12:35:00,35.27,35.3,35.25,35.26,45486.0,30.2149,30.2406,30.1977,30.2063,45486.0
2022-05-13 12:40:00,35.25,35.26,35.18,35.19,49803.0,30.1977,30.2063,30.1378,30.1463,49803.0
2022-05-13 12:45:00,35.19,35.19,35.09,35.1,54619.0,30.1463,30.1463,30.0607,30.0692,54619.0
2022-05-13 12:50:00,35.1,35.1,34.98,35.07,48524.0,30.0692,30.0692,29.9664,30.0435,48524.0
2022-05-13 12:55:00,35.08,35.16,35.08,35.16,60484.0,30.0521,30.1206,30.0521,30.1206,60484.0
2022-05-13 13:00:00,35.17,35.2,35.12,35.18,36771.0,30.1292,30.1549,30.0864,30.1378,36771.0
2022-05-13 13:05:00,35.18,35.19,35.07,35.09,29219.0,30.1378,30.1463,30.0435,30.0607,29219.0
2022-05-13 13:10:00,35.09,35.1,35.02,35.05,45317.0,30.0607,30.0692,30.0007,30.0264,45317.0
2022-05-13 13:15:00,35.04,35.06,34.95,34.97,67576.0,30.0178,30.035,29.9407,29.9579,67576.0
2022-05-13 13:20:00,34.97,35.08,34.93,35.06,54680.0,29.9579,30.0521,29.9236,30.035,54680.0
2022-05-13 13:25:00,35.07,35.1,35.03,35.06,41140.0,30.0435,30.0692,30.0093,30.035,41140.0
2022-05-13 13:30:00,35.07,35.11,35.04,35.09,42200.0,30.0435,30.0778,30.0178,30.0607,42200.0
2022-05-13 13:35:00,35.09,35.09,34.98,34.98,48011.0,30.0607,30.0607,29.9664,29.9664,48011.0
2022-05-13 13:40:00,34.98,34.99,34.93,34.95,62698.0,29.9664,29.975,29.9236,29.9407,62698.0
2022-05-13 13:45:00,34.94,34.94,34.9,34.94,47502.0,29.9322,29.9322,29.8979,29.9322,47502.0
2022-05-13 13:50:00,34.93,34.94,34.89,34.9,76464.0,29.9236,29.9322,29.8893,29.8979,76464.0
2022-05-13 13:55:00,34.9,34.92,34.8,34.82,54759.0,29.8979,29.915,29.8122,29.8294,54759.0
2022-05-13 14:00:00,34.81,34.81,34.64,34.67,91351.0,29.8208,29.8208,29.6751,29.7009,91351.0
2022-05-13 14:05:00,34.66,34.79,34.64,34.77,78120.0,29.6923,29.8037,29.6751,29.7865,78120.0
2022-05-13 14:10:00,34.77,34.79,34.67,34.69,60933.0,29.7865,29.8037,29.7009,29.718,60933.0
2022-05-13 14:15:00,34.7,34.78,34.66,34.78,52282.0,29.7266,29.7951,29.6923,29.7951,52282.0
2022-05-13 14:20:00,34.78,34.78,34.67,34.7,67451.0,29.7951,29.7951,29.7009,29.7266,67451.0
2022-05-13 14:25:00,34.7,34.72,34.61,34.68,48302.0,29.7266,29.7437,29.6494,29.7094,48302.0
2022-05-13 14:30:00,34.68,34.82,34.68,34.7,69667.0,29.7094,29.8294,29.7094,29.7266,69667.0
2022-05-13 14:35:00,34.71,34.74,34.67,34.74,38709.0,29.7351,29.7608,29.7009,29.7608,38709.0
2022-05-13 14:40:00,34.74,34.86,34.72,34.84,31316.0,29.7608,29.8636,29.7437,29.8465,31316.0
2022-05-13 14:45:00,34.84,34.84,34.74,34.77,41967.0,29.8465,29.8465,29.7608,29.7865,41967.0
2022-05-13 14:50:00,34.78,34.93,34.77,34.93,35994.0,29.7951,29.9236,29.7865,29.9236,35994.0
2022-05-13 14:55:00,34.93,34.99,34.92,34.97,31881.0,29.9236,29.975,29.915,29.9579,31881.0
2022-05-13 15:00:00,34.98,34.99,34.93,34.93,27853.0,29.9664,29.975,29.9236,29.9236,27853.0
2022-05-13 15:05:00,34.94,35.03,34.94,35.0,31393.0,29.9322,30.0093,29.9322,29.9836,31393.0
2022-05-13 15:10:00,35.0,35.0,34.92,34.93,53254.0,29.9836,29.9836,29.915,29.9236,53254.0
2022-05-13 15:15:00,34.93,34.97,34.88,34.88,60889.0,29.9236,29.9579,29.8808,29.8808,60889.0
2022-05-13 15:20:00,34.89,34.91,34.84,34.88,73893.0,29.8893,29.9065,29.8465,29.8808,73893.0
2022-05-13 15:25:00,34.88,34.91,34.85,34.9,79338.0,29.8808,29.9065,29.8551,29.8979,79338.0
2022-05-13 15:30:00,34.9,34.91,34.72,34.75,143173.0,29.8979,29.9065,29.7437,29.7694,143173.0
2022-05-13 15:35:00,34.75,34.83,34.73,34.78,167207.0,29.7694,29.8379,29.7523,29.7951,167207.0
2022-05-13 15:40:00,34.78,34.81,34.75,34.8,170053.0,29.7951,29.8208,29.7694,29.8122,170053.0
2022-05-13 15:45:00,34.8,34.86,34.78,34.81,282284.0,29.8122,29.8636,29.7951,29.8208,282284.0
2022-05-13 15:50:00,34.82,34.84,34.71,34.82,343883.0,29.8294,29.8465,29.7351,29.8294,343883.0
2022-05-13 15:55:00,34.82,34.83,34.74,34.79,736363.0,29.8294,29.8379,29.7608,29.8037,736363.0
2022-05-16 09:30:00,35.15,35.22,34.99,35.15,175815.0,30.1121,30.172,29.975,30.1121,175815.0
2022-05-16 09:35:00,35.15,35.26,35.08,35.25,101672.0,30.1121,30.2063,30.0521,30.1977,101672.0
2022-05-16 09:40:00,35.24,35.37,35.23,35.29,125291.0,30.1892,30.3005,30.1806,30.232,125291.0
2022-05-16 09:45:00,35.28,35.31,35.1,35.17,75659.0,30.2234,30.2491,30.0692,30.1292,75659.0
2022-05-16 09:50:00,35.17,35.39,35.1,35.36,90031.0,30.1292,30.3177,30.0692,30.292,90031.0
2022-05-16 09:55:00,35.36,35.43,35.32,35.34,55020.0,30.292,30.3519,30.2577,30.2748,55020.0
2022-05-16 10:00:00,35.34,35.35,35.18,35.3,131140.0,30.2748,30.2834,30.1378,30.2406,131140.0
2022-05-16 10:05:00,35.31,35.37,35.25,35.36,30888.0,30.2491,30.3005,30.1977,30.292,30888.0
2022-05-16 10:10:00,35.35,35.46,35.32,35.4,36985.0,30.2834,30.3776,30.2577,30.3262,36985.0
2022-05-16 10:15:00,35.41,35.45,35.39,35.43,43277.0,30.3348,30.3691,30.3177,30.3519,43277.0
2022-05-16 10:20:00,35.43,35.45,35.39,35.43,37117.0,30.3519,30.3691,30.3177,30.3519,37117.0
2022-05-16 10:25:00,35.43,35.51,35.4,35.46,53828.0,30.3519,30.4205,30.3262,30.3776,53828.0
2022-05-16 10:30:00,35.45,35.47,35.31,35.37,55805.0,30.3691,30.3862,30.2491,30.3005,55805.0
2022-05-16 10:35:00,35.36,35.37,35.26,35.36,52147.0,30.292,30.3005,30.2063,30.292,52147.0
2022-05-16 10:40:00,35.35,35.35,35.26,35.31,70340.0,30.2834,30.2834,30.2063,30.2491,70340.0
2022-05-16 10:45:00,35.31,35.32,35.21,35.23,64133.0,30.2491,30.2577,30.1635,30.1806,64133.0
2022-05-16 10:50:00,35.21,35.26,35.18,35.2,40046.0,30.1635,30.2063,30.1378,30.1549,40046.0
2022-05-16 10:55:00,35.2,35.29,35.19,35.26,107401.0,30.1549,30.232,30.1463,30.2063,107401.0
2022-05-16 11:00:00,35.25,35.31,35.24,35.3,60893.0,30.1977,30.2491,30.1892,30.2406,60893.0
2022-05-16 11:05:00,35.29,35.34,35.24,35.32,40434.0,30.232,30.2748,30.1892,30.2577,40434.0
2022-05-16 11:10:00,35.31,35.31,35.25,35.27,32622.0,30.2491,30.2491,30.1977,30.2149,32622.0
2022-05-16 11:15:00,35.26,35.31,35.26,35.28,26531.0,30.2063,30.2491,30.2063,30.2234,26531.0
2022-05-16 11:20:00,35.27,35.3,35.23,35.29,29788.0,30.2149,30.2406,30.1806,30.232,29788.0
2022-05-16 11:25:00,35.28,35.28,35.18,35.23,40922.0,30.2234,30.2234,30.1378,30.1806,40922.0
2022-05-16 11:30:00,35.23,35.24,35.14,35.24,30326.0,30.1806,30.1892,30.1035,30.1892,30326.0
2022-05-16 11:35:00,35.25,35.27,35.14,35.26,43660.0,30.1977,30.2149,30.1035,30.2063,43660.0
2022-05-16 11:40:00,35.26,35.34,35.22,35.34,38231.0,30.2063,30.2748,30.172,30.2748,38231.0
2022-05-16 11:45:00,35.33,35.4,35.31,35.39,54705.0,30.2663,30.3262,30.2491,30.3177,54705.0
2022-05-16 11:50:00,35.39,35.42,35.37,35.39,49678.0,30.3177,30.3434,30.3005,30.3177,49678.0
2022-05-16 11:55:00,35.4,35.41,35.34,35.35,28672.0,30.3262,30.3348,30.2748,30.2834,28672.0
2022-05-16 12:00:00,35.36,35.41,35.34,35.36,37416.0,30.292,30.3348,30.2748,30.292,37416.0
2022-05-16 12:05:00,35.35,35.36,35.28,35.35,38771.0,30.2834,30.292,30.2234,30.2834,38771.0
2022-05-16 12:10:00,35.35,35.37,35.3,35.32,35380.0,30.2834,30.3005,30.2406,30.2577,35380.0
2022-05-16 12:15:00,35.32,35.32,35.24,35.26,36895.0,30.2577,30.2577,30.1892,30.2063,36895.0
2022-05-16 12:20:00,35.26,35.33,35.26,35.3,39339.0,30.2063,30.2663,30.2063,30.2406,39339.0
2022-05-16 12:25:00,35.3,35.37,35.26,35.37,28938.0,30.2406,30.3005,30.2063,30.3005,28938.0
2022-05-16 12:30:00,35.37,35.47,35.35,35.47,63926.0,30.3005,30.3862,30.2834,30.3862,63926.0
2022-05-16 12:35:00,35.47,35.53,35.4,35.41,99073.0,30.3862,30.4376,30.3262,30.3348,99073.0
2022-05-16 12:40:00,35.41,35.46,35.4,35.44,36852.0,30.3348,30.3776,30.3262,30.3605,36852.0
2022-05-16 12:45:00,35.44,35.5,35.41,35.5,22061.0,30.3605,30.4119,30.3348,30.4119,22061.0
2022-05-16 12:50:00,35.5,35.51,35.41,35.41,43310.0,30.4119,30.4205,30.3348,30.3348,43310.0
2022-05-16 12:55:00,35.41,35.48,35.4,35.48,21105.0,30.3348,30.3948,30.3262,30.3948,21105.0
2022-05-16 13:00:00,35.48,35.56,35.46,35.56,49611.0,30.3948,30.4633,30.3776,30.4633,49611.0
2022-05-16 13:05:00,35.56,35.62,35.55,35.59,55768.0,30.4633,30.5147,30.4547,30.489,55768.0
2022-05-16 13:10:00,35.6,35.67,35.55,35.66,78754.0,30.4976,30.5575,30.4547,30.549,78754.0
2022-05-16 13:15:00,35.66,35.68,35.59,35.63,65160.0,30.549,30.5661,30.489,30.5233,65160.0
2022-05-16 13:20:00,35.63,35.74,35.61,35.69,112712.0,30.5233,30.6175,30.5061,30.5747,112712.0
2022-05-16 13:25:00,35.69,35.74,35.69,35.72,38467.0,30.5747,30.6175,30.5747,30.6004,38467.0
2022-05-16 13:30:00,35.72,35.76,35.7,35.76,103256.0,30.6004,30.6346,30.5832,30.6346,103256.0
2022-05-16 13:35:00,35.76,35.77,35.66,35.67,184909.0,30.6346,30.6432,30.549,30.5575,184909.0
2022-05-16 13:40:00,35.68,35.71,35.59,35.67,67793.0,30.5661,30.5918,30.489,30.5575,67793.0
2022-05-16 13:45:00,35.66,35.68,35.59,35.61,27281.0,30.549,30.5661,30.489,30.5061,27281.0
2022-05-16 13:50:00,35.61,35.67,35.6,35.61,53309.0,30.5061,30.5575,30.4976,30.5061,53309.0
2022-05-16 13:55:00,35.61,35.65,35.6,35.64,42021.0,30.5061,30.5404,30.4976,30.5318,42021.0
2022-05-16 14:00:00,35.65,35.69,35.6,35.68,35263.0,30.5404,30.5747,30.4976,30.5661,35263.0
2022-05-16 14:05:00,35.69,35.7,35.62,35.66,42509.0,30.5747,30.5832,30.5147,30.549,42509.0
2022-05-16 14:10:00,35.66,35.66,35.63,35.66,28673.0,30.549,30.549,30.5233,30.549,28673.0
2022-05-16 14:15:00,35.66,35.72,35.65,35.7,60598.0,30.549,30.6004,30.5404,30.5832,60598.0
2022-05-16 14:20:00,35.7,35.75,35.68,35.73,61585.0,30.5832,30.6261,30.5661,30.6089,61585.0
2022-05-16 14:25:00,35.73,35.74,35.64,35.68,50071.0,30.6089,30.6175,30.5318,30.5661,50071.0
2022-05-16 14:30:00,35.68,35.69,35.57,35.59,47038.0,30.5661,30.5747,30.4719,30.489,47038.0
2022-05-16 14:35:00,35.6,35.61,35.56,35.59,26508.0,30.4976,30.5061,30.4633,30.489,26508.0
2022-05-16 14:40:00,35.59,35.63,35.56,35.57,48201.0,30.489,30.5233,30.4633,30.4719,48201.0
2022-05-16 14:45:00,35.56,35.63,35.54,35.56,41756.0,30.4633,30.5233,30.4462,30.4633,41756.0
2022-05-16 14:50:00,35.55,35.63,35.55,35.59,32348.0,30.4547,30.5233,30.4547,30.489,32348.0
2022-05-16 14:55:00,35.59,35.62,35.57,35.58,49195.0,30.489,30.5147,30.4719,30.4804,49195.0
2022-05-16 15:00:00,35.58,35.6,35.56,35.59,58610.0,30.4804,30.4976,30.4633,30.489,58610.0
2022-05-16 15:05:00,35.59,35.64,35.58,35.58,31786.0,30.489,30.5318,30.4804,30.4804,31786.0
2022-05-16 15:10:00,35.57,35.58,35.49,35.5,78945.0,30.4719,30.4804,30.4033,30.4119,78945.0
2022-05-16 15:15:00,35.5,35.56,35.49,35.53,54879.0,30.4119,30.4633,30.4033,30.4376,54879.0
2022-05-16 15:20:00,35.52,35.53,35.46,35.48,51790.0,30.429,30.4376,30.3776,30.3948,51790.0
2022-05-16 15:25:00,35.48,35.54,35.48,35.52,48805.0,30.3948,30.4462,30.3948,30.429,48805.0
2022-05-16 15:30:00,35.52,35.54,35.47,35.48,79881.0,30.429,30.4462,30.3862,30.3948,79881.0
2022-05-16 15:35:00,35.48,35.53,35.44,35.51,111682.0,30.3948,30.4376,30.3605,30.4205,111682.0
2022-05-16 15:40:00,35.52,35.55,35.46,35.48,85160.0,30.429,30.4547,30.3776,30.3948,85160.0
2022-05-16 15:45:00,35.47,35.5,35.42,35.43,114904.0,30.3862,30.4119,30.3434,30.3519,114904.0
2022-05-16 15:50:00,35.42,35.54,35.42,35.49,201949.0,30.3434,30.4462,30.3434,30.4033,201949.0
2022-05-16 15:55:00,35.49,35.5,35.4,35.45,268188.0,30.4033,30.4119,30.3262,30.3691,268188.0
2022-05-17 09:30:00,35.69,35.78,35.5,35.51,157007.0,30.5747,30.6518,30.4119,30.4205,157007.0
2022-05-17 09:35:00,35.51,35.59,35.36,35.39,67906.0,30.4205,30.489,30.292,30.3177,67906.0
2022-05-17 09:40:00,35.41,35.46,35.23,35.23,94488.0,30.3348,30.3776,30.1806,30.1806,94488.0
2022-05-17 09:45:00,35.24,35.32,35.2,35.21,87500.0,30.1892,30.2577,30.1549,30.1635,87500.0
2022-05-17 09:50:00,35.22,35.4,35.21,35.37,45423.0,30.172,30.3262,30.1635,30.3005,45423.0
2022-05-17 09:55:00,35.39,35.56,35.35,35.55,41858.0,30.3177,30.4633,30.2834,30.4547,41858.0
2022-05-17 10:00:00,35.56,35.67,35.54,35.65,77118.0,30.4633,30.5575,30.4462,30.5404,77118.0
2022-05-17 10:05:00,35.66,35.66,35.59,35.64,67766.0,30.549,30.549,30.489,30.5318,67766.0
2022-05-17 10:10:00,35.63,35.68,35.61,35.65,85534.0,30.5233,30.5661,30.5061,30.5404,85534.0
2022-05-17 10:15:00,35.65,35.8,35.6,35.8,79509.0,30.5404,30.6689,30.4976,30.6689,79509.0
2022-05-17 10:20:00,35.8,35.81,35.66,35.75,37530.0,30.6689,30.6775,30.549,30.6261,37530.0
2022-05-17 10:25:00,35.76,35.77,35.68,35.72,80075.0,30.6346,30.6432,30.5661,30.6004,80075.0
2022-05-17 10:30:00,35.72,35.82,35.68,35.81,62296.0,30.6004,30.686,30.5661,30.6775,62296.0
2022-05-17 10:35:00,35.8,35.84,35.75,35.83,44712.0,30.6689,30.7032,30.6261,30.6946,44712.0
2022-05-17 10:40:00,35.82,35.82,35.73,35.76,36588.0,30.686,30.686,30.6089,30.6346,36588.0
2022-05-17 10:45:00,35.76,35.83,35.72,35.83,52820.0,30.6346,30.6946,30.6004,30.6946,52820.0
2022-05-17 10:50:00,35.82,35.86,35.8,35.85,58173.0,30.686,30.7203,30.6689,30.7117,58173.0
2022-05-17 10:55:00,35.85,35.93,35.85,35.91,44862.0,30.7117,30.7803,30.7117,30.7631,44862.0
2022-05-17 11:00:00,35.91,35.93,35.85,35.93,45726.0,30.7631,30.7803,30.7117,30.7803,45726.0
2022-05-17 11:05:00,35.92,35.92,35.85,35.88,56991.0,30.7717,30.7717,30.7117,30.7374,56991.0
2022-05-17 11:10:00,35.88,35.93,35.87,35.89,26578.0,30.7374,30.7803,30.7289,30.746,26578.0
2022-05-17 11:15:00,35.89,35.91,35.84,35.87,29437.0,30.746,30.7631,30.7032,30.7289,29437.0
2022-05-17 11:20:00,35.86,35.9,35.84,35.87,40185.0,30.7203,30.7546,30.7032,30.7289,40185.0
2022-05-17 11:25:00,35.88,35.93,35.88,35.91,24466.0,30.7374,30.7803,30.7374,30.7631,24466.0
2022-05-17 11:30:00,35.91,35.94,35.87,35.87,36156.0,30.7631,30.7888,30.7289,30.7289,36156.0
2022-05-17 11:35:00,35.87,35.9,35.84,35.86,31603.0,30.7289,30.7546,30.7032,30.7203,31603.0
2022-05-17 11:40:00,35.84,35.85,35.8,35.8,48626.0,30.7032,30.7117,30.6689,30.6689,48626.0
2022-05-17 11:45:00,35.81,35.82,35.69,35.71,40618.0,30.6775,30.686,30.5747,30.5918,40618.0
2022-05-17 11:50:00,35.7,35.77,35.69,35.77,26273.0,30.5832,30.6432,30.5747,30.6432,26273.0
2022-05-17 11:55:00,35.75,35.76,35.7,35.74,21217.0,30.6261,30.6346,30.5832,30.6175,21217.0
2022-05-17 12:00:00,35.75,35.78,35.73,35.76,34246.0,30.6261,30.6518,30.6089,30.6346,34246.0
2022-05-17 12:05:00,35.76,35.76,35.69,35.71,45712.0,30.6346,30.6346,30.5747,30.5918,45712.0
2022-05-17 12:10:00,35.7,35.76,35.69,35.74,25612.0,30.5832,30.6346,30.5747,30.6175,25612.0
2022-05-17 12:15:00,35.75,35.78,35.74,35.76,25366.0,30.6261,30.6518,30.6175,30.6346,25366.0
2022-05-17 12:20:00,35.76,35.85,35.75,35.8,57981.0,30.6346,30.7117,30.6261,30.6689,57981.0
2022-05-17 12:25:00,35.8,35.82,35.74,35.76,36920.0,30.6689,30.686,30.6175,30.6346,36920.0
2022-05-17 12:30:00,35.76,35.77,35.73,35.76,20487.0,30.6346,30.6432,30.6089,30.6346,20487.0
2022-05-17 12:35:00,35.75,35.8,35.74,35.78,26964.0,30.6261,30.6689,30.6175,30.6518,26964.0
2022-05-17 12:40:00,35.78,35.83,35.77,35.83,29522.0,30.6518,30.6946,30.6432,30.6946,29522.0
2022-05-17 12:45:00,35.83,35.9,35.83,35.85,47830.0,30.6946,30.7546,30.6946,30.7117,47830.0
2022-05-17 12:50:00,35.85,35.86,35.81,35.82,24765.0,30.7117,30.7203,30.6775,30.686,24765.0
2022-05-17 12:55:00,35.82,35.86,35.82,35.84,22144.0,30.686,30.7203,30.686,30.7032,22144.0
2022-05-17 13:00:00,35.84,35.84,35.76,35.83,31323.0,30.7032,30.7032,30.6346,30.6946,31323.0
2022-05-17 13:05:00,35.82,35.85,35.81,35.81,14795.0,30.686,30.7117,30.6775,30.6775,14795.0
2022-05-17 13:10:00,35.81,35.82,35.78,35.79,27297.0,30.6775,30.686,30.6518,30.6603,27297.0
2022-05-17 13:15:00,35.8,35.85,35.79,35.82,20181.0,30.6689,30.7117,30.6603,30.686,20181.0
2022-05-17 13:20:00,35.82,35.83,35.7,35.7,54622.0,30.686,30.6946,30.5832,30.5832,54622.0
2022-05-17 13:25:00,35.7,35.73,35.69,35.7,42442.0,30.5832,30.6089,30.5747,30.5832,42442.0
2022-05-17 13:30:00,35.7,35.72,35.69,35.69,36820.0,30.5832,30.6004,30.5747,30.5747,36820.0
2022-05-17 13:35:00,35.69,35.8,35.67,35.79,68800.0,30.5747,30.6689,30.5575,30.6603,68800.0
2022-05-17 13:40:00,35.79,35.83,35.76,35.8,40245.0,30.6603,30.6946,30.6346,30.6689,40245.0
2022-05-17 13:45:00,35.8,35.88,35.79,35.88,36654.0,30.6689,30.7374,30.6603,30.7374,36654.0
2022-05-17 13:50:00,35.88,35.93,35.85,35.87,42256.0,30.7374,30.7803,30.7117,30.7289,42256.0
2022-05-17 13:55:00,35.87,35.88,35.81,35.82,39137.0,30.7289,30.7374,30.6775,30.686,39137.0
2022-05-17 14:00:00,35.82,35.9,35.81,35.86,73895.0,30.686,30.7546,30.6775,30.7203,73895.0
2022-05-17 14:05:00,35.86,35.95,35.84,35.94,60093.0,30.7203,30.7974,30.7032,30.7888,60093.0
2022-05-17 14:10:00,35.93,35.93,35.73,35.78,62980.0,30.7803,30.7803,30.6089,30.6518,62980.0
2022-05-17 14:15:00,35.79,35.8,35.71,35.73,32626.0,30.6603,30.6689,30.5918,30.6089,32626.0
2022-05-17 14:20:00,35.71,35.72,35.59,35.67,38619.0,30.5918,30.6004,30.489,30.5575,38619.0
2022-05-17 14:25:00,35.67,35.74,35.63,35.68,31500.0,30.5575,30.6175,30.5233,30.5661,31500.0
2022-05-17 14:30:00,35.67,35.75,35.64,35.65,59329.0,30.5575,30.6261,30.5318,30.5404,59329.0
2022-05-17 14:35:00,35.64,35.69,35.59,35.69,42736.0,30.5318,30.5747,30.489,30.5747,42736.0
2022-05-17 14:40:00,35.69,35.76,35.65,35.76,55369.0,30.5747,30.6346,30.5404,30.6346,55369.0
2022-05-17 14:45:00,35.76,35.83,35.72,35.8,31428.0,30.6346,30.6946,30.6004,30.6689,31428.0
2022-05-17 14:50:00,35.8,35.81,35.74,35.74,46626.0,30.6689,30.6775,30.6175,30.6175,46626.0
2022-05-17 14:55:00,35.76,35.84,35.74,35.83,53414.0,30.6346,30.7032,30.6175,30.6946,53414.0
2022-05-17 15:00:00,35.83,35.9,35.82,35.86,65908.0,30.6946,30.7546,30.686,30.7203,65908.0
2022-05-17 15:05:00,35.85,35.92,35.81,35.89,97031.0,30.7117,30.7717,30.6775,30.746,97031.0
2022-05-17 15:10:00,35.89,35.9,35.86,35.87,47140.0,30.746,30.7546,30.7203,30.7289,47140.0
2022-05-17 15:15:00,35.87,35.91,35.86,35.88,61223.0,30.7289,30.7631,30.7203,30.7374,61223.0
2022-05-17 15:20:00,35.88,35.94,35.88,35.89,63024.0,30.7374,30.7888,30.7374,30.746,63024.0
2022-05-17 15:25:00,35.89,35.95,35.89,35.94,51025.0,30.746,30.7974,30.746,30.7888,51025.0
2022-05-17 15:30:00,35.94,35.95,35.87,35.9,96364.0,30.7888,30.7974,30.7289,30.7546,96364.0
2022-05-17 15:35:00,35.9,35.93,35.84,35.86,81022.0,30.7546,30.7803,30.7032,30.7203,81022.0
2022-05-17 15:40:00,35.86,35.92,35.84,35.86,125823.0,30.7203,30.7717,30.7032,30.7203,125823.0
2022-05-17 15:45:00,35.87,35.9,35.83,35.87,202780.0,30.7289,30.7546,30.6946,30.7289,202780.0
2022-05-17 15:50:00,35.86,35.91,35.83,35.88,236518.0,30.7203,30.7631,30.6946,30.7374,236518.0
2022-05-17 15:55:00,35.88,35.91,35.86,35.91,270737.0,30.7374,30.7631,30.7203,30.7631,270737.0
2022-05-18 09:30:00,36.05,36.17,35.8,35.84,195948.0,30.8831,30.9859,30.6689,30.7032,195948.0
2022-05-18 09:35:00,35.84,35.95,35.79,35.8,47436.0,30.7032,30.7974,30.6603,30.6689,47436.0
2022-05-18 09:40:00,35.82,35.95,35.77,35.94,77872.0,30.686,30.7974,30.6432,30.7888,77872.0
2022-05-18 09:45:00,35.94,36.01,35.91,35.99,82237.0,30.7888,30.8488,30.7631,30.8317,82237.0
2022-05-18 09:50:00,35.99,35.99,35.85,35.9,55920.0,30.8317,30.8317,30.7117,30.7546,55920.0
2022-05-18 09:55:00,35.9,35.91,35.71,35.74,47857.0,30.7546,30.7631,30.5918,30.6175,47857.0
2022-05-18 10:00:00,35.74,35.88,35.73,35.83,41079.0,30.6175,30.7374,30.6089,30.6946,41079.0
2022-05-18 10:05:00,35.83,35.89,35.82,35.85,54277.0,30.6946,30.746,30.686,30.7117,54277.0
2022-05-18 10:10:00,35.85,35.87,35.8,35.86,26602.0,30.7117,30.7289,30.6689,30.7203,26602.0
2022-05-18 10:15:00,35.86,35.92,35.78,35.9,61034.0,30.7203,30.7717,30.6518,30.7546,61034.0
2022-05-18 10:20:00,35.9,35.98,35.86,35.89,43608.0,30.7546,30.8231,30.7203,30.746,43608.0
2022-05-18 10:25:00,35.88,35.9,35.75,35.78,38168.0,30.7374,30.7546,30.6261,30.6518,38168.0
2022-05-18 10:30:00,35.78,35.86,35.72,35.77,58757.0,30.6518,30.7203,30.6004,30.6432,58757.0
2022-05-18 10:35:00,35.77,35.86,35.73,35.86,98677.0,30.6432,30.7203,30.6089,30.7203,98677.0
2022-05-18 10:40:00,35.85,35.88,35.82,35.84,49305.0,30.7117,30.7374,30.686,30.7032,49305.0
2022-05-18 10:45:00,35.84,35.89,35.8,35.86,73227.0,30.7032,30.746,30.6689,30.7203,73227.0
2022-05-18 10:50:00,35.87,35.88,35.77,35.8,59622.0,30.7289,30.7374,30.6432,30.6689,59622.0
2022-05-18 10:55:00,35.8,35.87,35.77,35.84,53688.0,30.6689,30.7289,30.6432,30.7032,53688.0
2022-05-18 11:00:00,35.83,35.84,35.68,35.68,48363.0,30.6946,30.7032,30.5661,30.5661,48363.0
2022-05-18 11:05:00,35.68,35.68,35.59,35.59,45135.0,30.5661,30.5661,30.489,30.489,45135.0
2022-05-18 11:10:00,35.59,35.59,35.51,35.55,18210.0,30.489,30.489,30.4205,30.4547,18210.0
2022-05-18 11:15:00,35.54,35.55,35.43,35.45,48203.0,30.4462,30.4547,30.3519,30.3691,48203.0
2022-05-18 11:20:00,35.44,35.45,35.37,35.39,28726.0,30.3605,30.3691,30.3005,30.3177,28726.0
2022-05-18 11:25:00,35.38,35.42,35.32,35.38,48985.0,30.3091,30.3434,30.2577,30.3091,48985.0
2022-05-18 11:30:00,35.38,35.52,35.36,35.5,29387.0,30.3091,30.429,30.292,30.4119,29387.0
2022-05-18 11:35:00,35.5,35.55,35.47,35.52,23067.0,30.4119,30.4547,30.3862,30.429,23067.0
2022-05-18 11:40:00,35.52,35.58,35.48,35.51,57978.0,30.429,30.4804,30.3948,30.4205,57978.0
2022-05-18 11:45:00,35.51,35.53,35.38,35.45,54003.0,30.4205,30.4376,30.3091,30.3691,54003.0
2022-05-18 11:50:00,35.45,35.49,35.39,35.4,82269.0,30.3691,30.4033,30.3177,30.3262,82269.0
2022-05-18 11:55:00,35.39,35.45,35.38,35.42,48885.0,30.3177,30.3691,30.3091,30.3434,48885.0
2022-05-18 12:00:00,35.42,35.43,35.33,35.33,73013.0,30.3434,30.3519,30.2663,30.2663,73013.0
2022-05-18 12:05:00,35.32,35.33,35.26,35.33,54715.0,30.2577,30.2663,30.2063,30.2663,54715.0
2022-05-18 12:10:00,35.32,35.37,35.28,35.36,76117.0,30.2577,30.3005,30.2234,30.292,76117.0
2022-05-18 12:15:00,35.35,35.44,35.34,35.4,83698.0,30.2834,30.3605,30.2748,30.3262,83698.0
2022-05-18 12:20:00,35.4,35.41,35.24,35.25,48475.0,30.3262,30.3348,30.1892,30.1977,48475.0
2022-05-18 12:25:00,35.25,35.32,35.24,35.29,39216.0,30.1977,30.2577,30.1892,30.232,39216.0
2022-05-18 12:30:00,35.29,35.34,35.24,35.33,40567.0,30.232,30.2748,30.1892,30.2663,40567.0
2022-05-18 12:35:00,35.34,35.43,35.33,35.4,46345.0,30.2748,30.3519,30.2663,30.3262,46345.0
2022-05-18 12:40:00,35.41,35.44,35.39,35.4,41441.0,30.3348,30.3605,30.3177,30.3262,41441.0
2022-05-18 12:45:00,35.4,35.45,35.39,35.43,35151.0,30.3262,30.3691,30.3177,30.3519,35151.0
2022-05-18 12:50:00,35.43,35.49,35.42,35.46,38902.0,30.3519,30.4033,30.3434,30.3776,38902.0
2022-05-18 12:55:00,35.45,35.49,35.43,35.45,37545.0,30.3691,30.4033,30.3519,30.3691,37545.0
2022-05-18 13:00:00,35.44,35.45,35.34,35.36,37359.0,30.3605,30.3691,30.2748,30.292,37359.0
2022-05-18 13:05:00,35.37,35.38,35.24,35.26,44681.0,30.3005,30.3091,30.1892,30.2063,44681.0
2022-05-18 13:10:00,35.26,35.28,35.21,35.25,33174.0,30.2063,30.2234,30.1635,30.1977,33174.0
2022-05-18 13:15:00,35.24,35.26,35.2,35.22,43766.0,30.1892,30.2063,30.1549,30.172,43766.0
2022-05-18 13:20:00,35.22,35.28,35.21,35.23,44191.0,30.172,30.2234,30.1635,30.1806,44191.0
2022-05-18 13:25:00,35.22,35.29,35.2,35.28,36408.0,30.172,30.232,30.1549,30.2234,36408.0
2022-05-18 13:30:00,35.28,35.36,35.28,35.34,38181.0,30.2234,30.292,30.2234,30.2748,38181.0
2022-05-18 13:35:00,35.34,35.37,35.32,35.35,42046.0,30.2748,30.3005,30.2577,30.2834,42046.0
2022-05-18 13:40:00,35.35,35.35,35.21,35.23,50995.0,30.2834,30.2834,30.1635,30.1806,50995.0
2022-05-18 13:45:00,35.23,35.23,35.11,35.12,36792.0,30.1806,30.1806,30.0778,30.0864,36792.0
2022-05-18 13:50:00,35.11,35.16,35.11,35.15,30214.0,30.0778,30.1206,30.0778,30.1121,30214.0
2022-05-18 13:55:00,35.15,35.18,35.12,35.15,36862.0,30.1121,30.1378,30.0864,30.1121,36862.0
2022-05-18 14:00:00,35.16,35.22,35.1,35.17,53559.0,30.1206,30.172,30.0692,30.1292,53559.0
2022-05-18 14:05:00,35.18,35.19,35.12,35.15,52395.0,30.1378,30.1463,30.0864,30.1121,52395.0
2022-05-18 14:10:00,35.15,35.19,35.09,35.09,52733.0,30.1121,30.1463,30.0607,30.0607,52733.0
2022-05-18 14:15:00,35.09,35.13,35.01,35.11,88603.0,30.0607,30.0949,29.9921,30.0778,88603.0
2022-05-18 14:20:00,35.11,35.13,35.05,35.07,50176.0,30.0778,30.0949,30.0264,30.0435,50176.0
2022-05-18 14:25:00,35.08,35.18,35.08,35.15,53867.0,30.0521,30.1378,30.0521,30.1121,53867.0
2022-05-18 14:30:00,35.15,35.15,34.98,35.01,85885.0,30.1121,30.1121,29.9664,29.9921,85885.0
2022-05-18 14:35:00,35.02,35.02,34.93,34.94,73365.0,30.0007,30.0007,29.9236,29.9322,73365.0
2022-05-18 14:40:00,34.94,35.01,34.92,34.95,49108.0,29.9322,29.9921,29.915,29.9407,49108.0
2022-05-18 14:45:00,34.94,34.96,34.83,34.95,65048.0,29.9322,29.9493,29.8379,29.9407,65048.0
2022-05-18 14:50:00,34.95,35.02,34.95,34.97,92806.0,29.9407,30.0007,29.9407,29.9579,92806.0
2022-05-18 14:55:00,34.97,35.02,34.94,34.98,71566.0,29.9579,30.0007,29.9322,29.9664,71566.0
2022-05-18 15:00:00,34.96,35.04,34.96,34.98,82903.0,29.9493,30.0178,29.9493,29.9664,82903.0
2022-05-18 15:05:00,34.98,35.04,34.97,35.02,65683.0,29.9664,30.0178,29.9579,30.0007,65683.0
2022-05-18 15:10:00,35.01,35.08,34.99,35.0,51016.0,29.9921,30.0521,29.975,29.9836,51016.0
2022-05-18 15:15:00,35.0,35.07,34.99,35.02,51313.0,29.9836,30.0435,29.975,30.0007,51313.0
2022-05-18 15:20:00,35.02,35.06,34.97,34.99,65578.0,30.0007,30.035,29.9579,29.975,65578.0
2022-05-18 15:25:00,34.99,34.99,34.91,34.93,51866.0,29.975,29.975,29.9065,29.9236,51866.0
2022-05-18 15:30:00,34.93,34.98,34.89,34.97,76514.0,29.9236,29.9664,29.8893,29.9579,76514.0
2022-05-18 15:35:00,34.97,35.17,34.92,35.14,120517.0,29.9579,30.1292,29.915,30.1035,120517.0
2022-05-18 15:40:00,35.14,35.17,35.09,35.13,113221.0,30.1035,30.1292,30.0607,30.0949,113221.0
2022-05-18 15:45:00,35.13,35.14,35.06,35.11,173063.0,30.0949,30.1035,30.035,30.0778,173063.0
2022-05-18 15:50:00,35.11,35.22,35.1,35.2,252046.0,30.0778,30.172,30.0692,30.1549,252046.0
2022-05-18 15:55:00,35.2,35.29,35.2,35.26,437007.0,30.1549,30.232,30.1549,30.2063,437007.0
2022-05-19 09:30:00,34.59,34.88,34.47,34.84,142819.0,29.6323,29.8808,29.5295,29.8465,142819.0
2022-05-19 09:35:00,34.85,35.02,34.81,35.01,238265.0,29.8551,30.0007,29.8208,29.9921,238265.0
2022-05-19 09:40:00,35.0,35.1,34.89,34.9,180229.0,29.9836,30.0692,29.8893,29.8979,180229.0
2022-05-19 09:45:00,34.89,34.92,34.64,34.64,155416.0,29.8893,29.915,29.6751,29.6751,155416.0
2022-05-19 09:50:00,34.64,34.68,34.53,34.65,93919.0,29.6751,29.7094,29.5809,29.6837,93919.0
2022-05-19 09:55:00,34.69,34.75,34.56,34.62,84530.0,29.718,29.7694,29.6066,29.658,84530.0
2022-05-19 10:00:00,34.61,34.84,34.58,34.78,91299.0,29.6494,29.8465,29.6237,29.7951,91299.0
2022-05-19 10:05:00,34.78,34.83,34.56,34.61,112935.0,29.7951,29.8379,29.6066,29.6494,112935.0
2022-05-19 10:10:00,34.6,34.83,34.58,34.8,58348.0,29.6409,29.8379,29.6237,29.8122,58348.0
2022-05-19 10:15:00,34.8,34.88,34.74,34.85,49312.0,29.8122,29.8808,29.7608,29.8551,49312.0
2022-05-19 10:20:00,34.85,34.93,34.8,34.85,109161.0,29.8551,29.9236,29.8122,29.8551,109161.0
2022-05-19 10:25:00,34.85,34.88,34.72,34.74,32547.0,29.8551,29.8808,29.7437,29.7608,32547.0
2022-05-19 10:30:00,34.73,34.76,34.64,34.73,97940.0,29.7523,29.778,29.6751,29.7523,97940.0
2022-05-19 10:35:00,34.75,34.82,34.62,34.7,201617.0,29.7694,29.8294,29.658,29.7266,201617.0
2022-05-19 10:40:00,34.7,34.71,34.56,34.68,94609.0,29.7266,29.7351,29.6066,29.7094,94609.0
2022-05-19 10:45:00,34.68,34.76,34.53,34.57,114225.0,29.7094,29.778,29.5809,29.6152,114225.0
2022-05-19 10:50:00,34.57,34.64,34.54,34.62,63077.0,29.6152,29.6751,29.5895,29.658,63077.0
2022-05-19 10:55:00,34.63,34.74,34.58,34.64,175521.0,29.6666,29.7608,29.6237,29.6751,175521.0
2022-05-19 11:00:00,34.64,34.81,34.62,34.79,85100.0,29.6751,29.8208,29.658,29.8037,85100.0
2022-05-19 11:05:00,34.8,34.81,34.65,34.7,44206.0,29.8122,29.8208,29.6837,29.7266,44206.0
2022-05-19 11:10:00,34.72,34.82,34.7,34.7,43943.0,29.7437,29.8294,29.7266,29.7266,43943.0
2022-05-19 11:15:00,34.7,34.79,34.67,34.78,51310.0,29.7266,29.8037,29.7009,29.7951,51310.0
2022-05-19 11:20:00,34.77,34.92,34.74,34.9,61732.0,29.7865,29.915,29.7608,29.8979,61732.0
2022-05-19 11:25:00,34.9,34.9,34.8,34.83,42808.0,29.8979,29.8979,29.8122,29.8379,42808.0
2022-05-19 11:30:00,34.83,34.93,34.83,34.87,64847.0,29.8379,29.9236,29.8379,29.8722,64847.0
2022-05-19 11:35:00,34.88,35.0,34.84,34.97,49044.0,29.8808,29.9836,29.8465,29.9579,49044.0
2022-05-19 11:40:00,34.97,35.11,34.95,35.08,34899.0,29.9579,30.0778,29.9407,30.0521,34899.0
2022-05-19 11:45:00,35.08,35.12,35.03,35.1,55963.0,30.0521,30.0864,30.0093,30.0692,55963.0
2022-05-19 11:50:00,35.11,35.14,35.07,35.1,59575.0,30.0778,30.1035,30.0435,30.0692,59575.0
2022-05-19 11:55:00,35.09,35.11,35.02,35.11,43796.0,30.0607,30.0778,30.0007,30.0778,43796.0
2022-05-19 12:00:00,35.1,35.11,35.03,35.1,44697.0,30.0692,30.0778,30.0093,30.0692,44697.0
2022-05-19 12:05:00,35.09,35.17,35.07,35.15,47396.0,30.0607,30.1292,30.0435,30.1121,47396.0
2022-05-19 12:10:00,35.16,35.22,35.16,35.2,35390.0,30.1206,30.172,30.1206,30.1549,35390.0
2022-05-19 12:15:00,35.2,35.26,35.15,35.16,37111.0,30.1549,30.2063,30.1121,30.1206,37111.0
2022-05-19 12:20:00,35.17,35.17,35.07,35.09,63802.0,30.1292,30.1292,30.0435,30.0607,63802.0
2022-05-19 12:25:00,35.1,35.13,35.05,35.12,28604.0,30.0692,30.0949,30.0264,30.0864,28604.0
2022-05-19 12:30:00,35.11,35.16,35.03,35.04,58522.0,30.0778,30.1206,30.0093,30.0178,58522.0
2022-05-19 12:35:00,35.04,35.07,34.98,34.98,29942.0,30.0178,30.0435,29.9664,29.9664,29942.0
2022-05-19 12:40:00,34.98,34.98,34.9,34.91,20845.0,29.9664,29.9664,29.8979,29.9065,20845.0
2022-05-19 12:45:00,34.91,34.95,34.88,34.95,21413.0,29.9065,29.9407,29.8808,29.9407,21413.0
2022-05-19 12:50:00,34.95,34.99,34.93,34.93,40116.0,29.9407,29.975,29.9236,29.9236,40116.0
2022-05-19 12:55:00,34.92,35.02,34.89,35.01,32819.0,29.915,30.0007,29.8893,29.9921,32819.0
2022-05-19 13:00:00,35.01,35.05,35.0,35.02,21798.0,29.9921,30.0264,29.9836,30.0007,21798.0
2022-05-19 13:05:00,35.03,35.12,35.02,35.09,22288.0,30.0093,30.0864,30.0007,30.0607,22288.0
2022-05-19 13:10:00,35.09,35.09,34.92,34.95,40292.0,30.0607,30.0607,29.915,29.9407,40292.0
2022-05-19 13:15:00,34.95,35.03,34.91,35.03,33836.0,29.9407,30.0093,29.9065,30.0093,33836.0
2022-05-19 13:20:00,35.03,35.06,34.99,35.05,45970.0,30.0093,30.035,29.975,30.0264,45970.0
2022-05-19 13:25:00,35.07,35.12,35.04,35.07,59226.0,30.0435,30.0864,30.0178,30.0435,59226.0
2022-05-19 13:30:00,35.07,35.18,35.04,35.11,54369.0,30.0435,30.1378,30.0178,30.0778,54369.0
2022-05-19 13:35:00,35.11,35.16,35.08,35.16,50757.0,30.0778,30.1206,30.0521,30.1206,50757.0
2022-05-19 13:40:00,35.16,35.16,35.09,35.11,45232.0,30.1206,30.1206,30.0607,30.0778,45232.0
2022-05-19 13:45:00,35.1,35.1,34.94,34.95,52388.0,30.0692,30.0692,29.9322,29.9407,52388.0
2022-05-19 13:50:00,34.94,35.19,34.94,35.17,51782.0,29.9322,30.1463,29.9322,30.1292,51782.0
2022-05-19 13:55:00,35.18,35.25,35.18,35.22,64208.0,30.1378,30.1977,30.1378,30.172,64208.0
2022-05-19 14:00:00,35.21,35.23,35.15,35.18,46922.0,30.1635,30.1806,30.1121,30.1378,46922.0
2022-05-19 14:05:00,35.18,35.23,35.14,35.19,39076.0,30.1378,30.1806,30.1035,30.1463,39076.0
2022-05-19 14:10:00,35.19,35.26,35.13,35.15,40351.0,30.1463,30.2063,30.0949,30.1121,40351.0
2022-05-19 14:15:00,35.16,35.2,35.1,35.11,75028.0,30.1206,30.1549,30.0692,30.0778,75028.0
2022-05-19 14:20:00,35.11,35.21,35.08,35.18,48818.0,30.0778,30.1635,30.0521,30.1378,48818.0
2022-05-19 14:25:00,35.19,35.2,35.12,35.18,48559.0,30.1463,30.1549,30.0864,30.1378,48559.0
2022-05-19 14:30:00,35.17,35.21,35.14,35.18,49516.0,30.1292,30.1635,30.1035,30.1378,49516.0
2022-05-19 14:35:00,35.18,35.29,35.16,35.22,53649.0,30.1378,30.232,30.1206,30.172,53649.0
2022-05-19 14:40:00,35.21,35.25,35.14,35.23,53124.0,30.1635,30.1977,30.1035,30.1806,53124.0
2022-05-19 14:45:00,35.24,35.34,35.24,35.33,45825.0,30.1892,30.2748,30.1892,30.2663,45825.0
2022-05-19 14:50:00,35.34,35.35,35.26,35.3,52394.0,30.2748,30.2834,30.2063,30.2406,52394.0
2022-05-19 14:55:00,35.3,35.31,35.23,35.31,48135.0,30.2406,30.2491,30.1806,30.2491,48135.0
2022-05-19 15:00:00,35.31,35.42,35.27,35.39,90031.0,30.2491,30.3434,30.2149,30.3177,90031.0
2022-05-19 15:05:00,35.4,35.42,35.32,35.32,54253.0,30.3262,30.3434,30.2577,30.2577,54253.0
2022-05-19 15:10:00,35.32,35.35,35.25,35.29,56222.0,30.2577,30.2834,30.1977,30.232,56222.0
2022-05-19 15:15:00,35.3,35.34,35.23,35.27,89113.0,30.2406,30.2748,30.1806,30.2149,89113.0
2022-05-19 15:20:00,35.26,35.28,35.15,35.15,56968.0,30.2063,30.2234,30.1121,30.1121,56968.0
2022-05-19 15:25:00,35.14,35.23,35.12,35.14,82603.0,30.1035,30.1806,30.0864,30.1035,82603.0
2022-05-19 15:30:00,35.13,35.18,35.09,35.12,80572.0,30.0949,30.1378,30.0607,30.0864,80572.0
2022-05-19 15:35:00,35.11,35.14,35.06,35.13,88007.0,30.0778,30.1035,30.035,30.0949,88007.0
2022-05-19 15:40:00,35.13,35.24,35.1,35.22,85724.0,30.0949,30.1892,30.0692,30.172,85724.0
2022-05-19 15:45:00,35.23,35.28,35.13,35.18,119993.0,30.1806,30.2234,30.0949,30.1378,119993.0
2022-05-19 15:50:00,35.19,35.2,35.02,35.08,231174.0,30.1463,30.1549,30.0007,30.0521,231174.0
2022-05-19 15:55:00,35.08,35.11,35.02,35.04,336057.0,30.0521,30.0778,30.0007,30.0178,336057.0
2022-05-20 09:30:00,35.28,35.4,35.19,35.23,188423.0,30.2234,30.3262,30.1463,30.1806,188423.0
2022-05-20 09:35:00,35.23,35.38,35.21,35.36,60025.0,30.1806,30.3091,30.1635,30.292,60025.0
2022-05-20 09:40:00,35.36,35.37,35.29,35.31,77908.0,30.292,30.3005,30.232,30.2491,77908.0
2022-05-20 09:45:00,35.31,35.33,35.18,35.3,62433.0,30.2491,30.2663,30.1378,30.2406,62433.0
2022-05-20 09:50:00,35.29,35.34,35.27,35.3,64347.0,30.232,30.2748,30.2149,30.2406,64347.0
2022-05-20 09:55:00,35.3,35.4,35.29,35.4,70855.0,30.2406,30.3262,30.232,30.3262,70855.0
2022-05-20 10:00:00,35.4,35.5,35.39,35.44,58611.0,30.3262,30.4119,30.3177,30.3605,58611.0
2022-05-20 10:05:00,35.45,35.46,35.35,35.37,56930.0,30.3691,30.3776,30.2834,30.3005,56930.0
2022-05-20 10:10:00,35.37,35.37,35.27,35.37,49757.0,30.3005,30.3005,30.2149,30.3005,49757.0
2022-05-20 10:15:00,35.38,35.43,35.28,35.32,41004.0,30.3091,30.3519,30.2234,30.2577,41004.0
2022-05-20 10:20:00,35.31,35.34,35.21,35.34,60830.0,30.2491,30.2748,30.1635,30.2748,60830.0
2022-05-20 10:25:00,35.34,35.39,35.3,35.36,50595.0,30.2748,30.3177,30.2406,30.292,50595.0
2022-05-20 10:30:00,35.35,35.42,35.32,35.36,39700.0,30.2834,30.3434,30.2577,30.292,39700.0
2022-05-20 10:35:00,35.35,35.37,35.26,35.3,36186.0,30.2834,30.3005,30.2063,30.2406,36186.0
2022-05-20 10:40:00,35.3,35.36,35.3,35.3,35037.0,30.2406,30.292,30.2406,30.2406,35037.0
2022-05-20 10:45:00,35.3,35.34,35.22,35.24,49457.0,30.2406,30.2748,30.172,30.1892,49457.0
2022-05-20 10:50:00,35.24,35.25,35.12,35.18,47775.0,30.1892,30.1977,30.0864,30.1378,47775.0
2022-05-20 10:55:00,35.17,35.2,35.13,35.14,34690.0,30.1292,30.1549,30.0949,30.1035,34690.0
2022-05-20 11:00:00,35.14,35.19,35.1,35.14,80015.0,30.1035,30.1463,30.0692,30.1035,80015.0
2022-05-20 11:05:00,35.15,35.16,35.06,35.1,39372.0,30.1121,30.1206,30.035,30.0692,39372.0
2022-05-20 11:10:00,35.1,35.12,35.03,35.11,47045.0,30.0692,30.0864,30.0093,30.0778,47045.0
2022-05-20 11:15:00,35.11,35.13,35.03,35.05,46982.0,30.0778,30.0949,30.0093,30.0264,46982.0
2022-05-20 11:20:00,35.07,35.08,35.02,35.04,41425.0,30.0435,30.0521,30.0007,30.0178,41425.0
2022-05-20 11:25:00,35.03,35.15,35.02,35.11,43124.0,30.0093,30.1121,30.0007,30.0778,43124.0
2022-05-20 11:30:00,35.11,35.22,35.11,35.14,84509.0,30.0778,30.172,30.0778,30.1035,84509.0
2022-05-20 11:35:00,35.14,35.14,35.07,35.11,51067.0,30.1035,30.1035,30.0435,30.0778,51067.0
2022-05-20 11:40:00,35.11,35.2,35.1,35.1,47935.0,30.0778,30.1549,30.0692,30.0692,47935.0
2022-05-20 11:45:00,35.11,35.21,35.11,35.21,46823.0,30.0778,30.1635,30.0778,30.1635,46823.0
2022-05-20 11:50:00,35.22,35.3,35.19,35.21,37486.0,30.172,30.2406,30.1463,30.1635,37486.0
2022-05-20 11:55:00,35.21,35.28,35.17,35.18,27081.0,30.1635,30.2234,30.1292,30.1378,27081.0
2022-05-20 12:00:00,35.18,35.19,35.07,35.14,21889.0,30.1378,30.1463,30.0435,30.1035,21889.0
2022-05-20 12:05:00,35.14,35.19,35.05,35.05,56482.0,30.1035,30.1463,30.0264,30.0264,56482.0
2022-05-20 12:10:00,35.04,35.12,34.99,35.1,78209.0,30.0178,30.0864,29.975,30.0692,78209.0
2022-05-20 12:15:00,35.1,35.15,35.06,35.13,60091.0,30.0692,30.1121,30.035,30.0949,60091.0
2022-05-20 12:20:00,35.12,35.14,35.09,35.1,53369.0,30.0864,30.1035,30.0607,30.0692,53369.0
2022-05-20 12:25:00,35.11,35.13,35.06,35.11,43171.0,30.0778,30.0949,30.035,30.0778,43171.0
2022-05-20 12:30:00,35.1,35.16,35.08,35.09,44664.0,30.0692,30.1206,30.0521,30.0607,44664.0
2022-05-20 12:35:00,35.08,35.1,34.99,35.02,43188.0,30.0521,30.0692,29.975,30.0007,43188.0
2022-05-20 12:40:00,35.01,35.04,34.93,34.94,44253.0,29.9921,30.0178,29.9236,29.9322,44253.0
2022-05-20 12:45:00,34.94,35.06,34.92,35.05,57081.0,29.9322,30.035,29.915,30.0264,57081.0
2022-05-20 12:50:00,35.05,35.08,34.95,34.97,69145.0,30.0264,30.0521,29.9407,29.9579,69145.0
2022-05-20 12:55:00,34.97,35.05,34.95,35.01,55087.0,29.9579,30.0264,29.9407,29.9921,55087.0
2022-05-20 13:00:00,35.01,35.01,34.86,34.92,40269.0,29.9921,29.9921,29.8636,29.915,40269.0
2022-05-20 13:05:00,34.93,34.98,34.88,34.9,31152.0,29.9236,29.9664,29.8808,29.8979,31152.0
2022-05-20 13:10:00,34.9,34.93,34.87,34.91,33172.0,29.8979,29.9236,29.8722,29.9065,33172.0
2022-05-20 13:15:00,34.92,34.93,34.81,34.84,35813.0,29.915,29.9236,29.8208,29.8465,35813.0
2022-05-20 13:20:00,34.84,34.89,34.81,34.83,38648.0,29.8465,29.8893,29.8208,29.8379,38648.0
2022-05-20 13:25:00,34.83,34.84,34.76,34.78,36536.0,29.8379,29.8465,29.778,29.7951,36536.0
2022-05-20 13:30:00,34.78,34.94,34.78,34.94,72340.0,29.7951,29.9322,29.7951,29.9322,72340.0
2022-05-20 13:35:00,34.94,34.97,34.87,34.94,46280.0,29.9322,29.9579,29.8722,29.9322,46280.0
2022-05-20 13:40:00,34.93,34.94,34.87,34.9,53588.0,29.9236,29.9322,29.8722,29.8979,53588.0
2022-05-20 13:45:00,34.89,34.96,34.87,34.9,75785.0,29.8893,29.9493,29.8722,29.8979,75785.0
2022-05-20 13:50:00,34.9,34.96,34.85,34.93,45890.0,29.8979,29.9493,29.8551,29.9236,45890.0
2022-05-20 13:55:00,34.93,34.96,34.9,34.94,35222.0,29.9236,29.9493,29.8979,29.9322,35222.0
2022-05-20 14:00:00,34.94,34.97,34.9,34.95,35988.0,29.9322,29.9579,29.8979,29.9407,35988.0
2022-05-20 14:05:00,34.95,34.95,34.83,34.91,61897.0,29.9407,29.9407,29.8379,29.9065,61897.0
2022-05-20 14:10:00,34.91,34.93,34.86,34.89,50547.0,29.9065,29.9236,29.8636,29.8893,50547.0
2022-05-20 14:15:00,34.9,34.93,34.84,34.89,88597.0,29.8979,29.9236,29.8465,29.8893,88597.0
2022-05-20 14:20:00,34.89,34.97,34.85,34.94,57712.0,29.8893,29.9579,29.8551,29.9322,57712.0
2022-05-20 14:25:00,34.93,34.99,34.92,34.98,47201.0,29.9236,29.975,29.915,29.9664,47201.0
2022-05-20 14:30:00,34.97,35.0,34.88,34.91,52616.0,29.9579,29.9836,29.8808,29.9065,52616.0
2022-05-20 14:35:00,34.91,34.99,34.91,34.97,49518.0,29.9065,29.975,29.9065,29.9579,49518.0
2022-05-20 14:40:00,34.96,35.11,34.96,35.1,45933.0,29.9493,30.0778,29.9493,30.0692,45933.0
2022-05-20 14:45:00,35.1,35.14,35.05,35.12,47273.0,30.0692,30.1035,30.0264,30.0864,47273.0
2022-05-20 14:50:00,35.12,35.21,35.09,35.16,65472.0,30.0864,30.1635,30.0607,30.1206,65472.0
2022-05-20 14:55:00,35.17,35.19,35.11,35.12,55766.0,30.1292,30.1463,30.0778,30.0864,55766.0
2022-05-20 15:00:00,35.12,35.16,35.03,35.04,93414.0,30.0864,30.1206,30.0093,30.0178,93414.0
2022-05-20 15:05:00,35.05,35.09,35.01,35.02,58667.0,30.0264,30.0607,29.9921,30.0007,58667.0
2022-05-20 15:10:00,35.02,35.04,35.0,35.03,51597.0,30.0007,30.0178,29.9836,30.0093,51597.0
2022-05-20 15:15:00,35.02,35.07,34.97,35.05,109929.0,30.0007,30.0435,29.9579,30.0264,109929.0
2022-05-20 15:20:00,35.06,35.17,35.06,35.13,73385.0,30.035,30.1292,30.035,30.0949,73385.0
2022-05-20 15:25:00,35.13,35.25,35.1,35.24,57036.0,30.0949,30.1977,30.0692,30.1892,57036.0
2022-05-20 15:30:00,35.25,35.32,35.17,35.31,102066.0,30.1977,30.2577,30.1292,30.2491,102066.0
2022-05-20 15:35:00,35.3,35.42,35.26,35.37,118371.0,30.2406,30.3434,30.2063,30.3005,118371.0
2022-05-20 15:40:00,35.37,35.48,35.36,35.41,169888.0,30.3005,30.3948,30.292,30.3348,169888.0
2022-05-20 15:45:00,35.42,35.45,35.35,35.43,195946.0,30.3434,30.3691,30.2834,30.3519,195946.0
2022-05-20 15:50:00,35.45,35.5,35.34,35.37,322396.0,30.3691,30.4119,30.2748,30.3005,322396.0
2022-05-20 15:55:00,35.37,35.41,35.32,35.4,653772.0,30.3005,30.3348,30.2577,30.3262,653772.0
2022-05-23 09:30:00,35.68,35.7,35.53,35.58,139473.0,30.5661,30.5832,30.4376,30.4804,139473.0
2022-05-23 09:35:00,35.59,35.63,35.43,35.47,63369.0,30.489,30.5233,30.3519,30.3862,63369.0
2022-05-23 09:40:00,35.43,35.49,35.4,35.48,42268.0,30.3519,30.4033,30.3262,30.3948,42268.0
2022-05-23 09:45:00,35.47,35.56,35.45,35.51,65049.0,30.3862,30.4633,30.3691,30.4205,65049.0
2022-05-23 09:50:00,35.5,35.64,35.49,35.57,96174.0,30.4119,30.5318,30.4033,30.4719,96174.0
2022-05-23 09:55:00,35.58,35.71,35.58,35.65,66292.0,30.4804,30.5918,30.4804,30.5404,66292.0
2022-05-23 10:00:00,35.64,35.69,35.55,35.67,108765.0,30.5318,30.5747,30.4547,30.5575,108765.0
2022-05-23 10:05:00,35.68,35.8,35.67,35.8,161637.0,30.5661,30.6689,30.5575,30.6689,161637.0
2022-05-23 10:10:00,35.8,35.81,35.69,35.81,174240.0,30.6689,30.6775,30.5747,30.6775,174240.0
2022-05-23 10:15:00,35.8,35.94,35.77,35.93,46366.0,30.6689,30.7888,30.6432,30.7803,46366.0
2022-05-23 10:20:00,35.92,35.94,35.86,35.94,43351.0,30.7717,30.7888,30.7203,30.7888,43351.0
2022-05-23 10:25:00,35.95,35.99,35.83,35.95,58269.0,30.7974,30.8317,30.6946,30.7974,58269.0
2022-05-23 10:30:00,35.95,35.98,35.92,35.98,68691.0,30.7974,30.8231,30.7717,30.8231,68691.0
2022-05-23 10:35:00,35.98,36.07,35.98,36.03,122793.0,30.8231,30.9002,30.8231,30.8659,122793.0
2022-05-23 10:40:00,36.02,36.06,35.99,36.02,83481.0,30.8574,30.8916,30.8317,30.8574,83481.0
2022-05-23 10:45:00,36.03,36.1,35.98,36.05,80772.0,30.8659,30.9259,30.8231,30.8831,80772.0
2022-05-23 10:50:00,36.05,36.08,35.94,36.0,99840.0,30.8831,30.9088,30.7888,30.8402,99840.0
2022-05-23 10:55:00,36.0,36.08,35.97,36.03,74466.0,30.8402,30.9088,30.8145,30.8659,74466.0
2022-05-23 11:00:00,36.04,36.09,35.98,36.08,76855.0,30.8745,30.9173,30.8231,30.9088,76855.0
2022-05-23 11:05:00,36.09,36.14,36.05,36.11,72688.0,30.9173,30.9602,30.8831,30.9345,72688.0
2022-05-23 11:10:00,36.11,36.14,36.07,36.13,67837.0,30.9345,30.9602,30.9002,30.9516,67837.0
2022-05-23 11:15:00,36.13,36.14,36.07,36.08,37433.0,30.9516,30.9602,30.9002,30.9088,37433.0
2022-05-23 11:20:00,36.08,36.16,36.07,36.14,48980.0,30.9088,30.9773,30.9002,30.9602,48980.0
2022-05-23 11:25:00,36.14,36.2,36.11,36.19,64354.0,30.9602,31.0116,30.9345,31.003,64354.0
2022-05-23 11:30:00,36.19,36.26,36.16,36.24,109083.0,31.003,31.063,30.9773,31.0458,109083.0
2022-05-23 11:35:00,36.25,36.25,36.14,36.2,44626.0,31.0544,31.0544,30.9602,31.0116,44626.0
2022-05-23 11:40:00,36.2,36.22,36.16,36.16,28777.0,31.0116,31.0287,30.9773,30.9773,28777.0
2022-05-23 11:45:00,36.16,36.17,36.04,36.06,45837.0,30.9773,30.9859,30.8745,30.8916,45837.0
2022-05-23 11:50:00,36.07,36.12,36.05,36.11,52336.0,30.9002,30.943,30.8831,30.9345,52336.0
2022-05-23 11:55:00,36.11,36.13,36.04,36.06,39623.0,30.9345,30.9516,30.8745,30.8916,39623.0
2022-05-23 12:00:00,36.07,36.13,36.05,36.12,35457.0,30.9002,30.9516,30.8831,30.943,35457.0
2022-05-23 12:05:00,36.11,36.19,36.11,36.16,69247.0,30.9345,31.003,30.9345,30.9773,69247.0
2022-05-23 12:10:00,36.16,36.16,36.06,36.07,36666.0,30.9773,30.9773,30.8916,30.9002,36666.0
2022-05-23 12:15:00,36.08,36.12,36.07,36.11,46418.0,30.9088,30.943,30.9002,30.9345,46418.0
2022-05-23 12:20:00,36.11,36.19,36.11,36.19,27538.0,30.9345,31.003,30.9345,31.003,27538.0
2022-05-23 12:25:00,36.18,36.2,36.09,36.13,41574.0,30.9944,31.0116,30.9173,30.9516,41574.0
2022-05-23 12:30:00,36.13,36.14,36.08,36.11,36390.0,30.9516,30.9602,30.9088,30.9345,36390.0
2022-05-23 12:35:00,36.12,36.12,36.07,36.11,30148.0,30.943,30.943,30.9002,30.9345,30148.0
2022-05-23 12:40:00,36.1,36.1,36.02,36.04,26069.0,30.9259,30.9259,30.8574,30.8745,26069.0
2022-05-23 12:45:00,36.04,36.05,35.96,35.98,51564.0,30.8745,30.8831,30.806,30.8231,51564.0
2022-05-23 12:50:00,35.98,35.98,35.88,35.91,34604.0,30.8231,30.8231,30.7374,30.7631,34604.0
2022-05-23 12:55:00,35.92,35.96,35.9,35.96,30782.0,30.7717,30.806,30.7546,30.806,30782.0
2022-05-23 13:00:00,35.97,35.97,35.91,35.94,36735.0,30.8145,30.8145,30.7631,30.7888,36735.0
2022-05-23 13:05:00,35.93,35.98,35.91,35.98,37098.0,30.7803,30.8231,30.7631,30.8231,37098.0
2022-05-23 13:10:00,35.97,35.98,35.93,35.97,31441.0,30.8145,30.8231,30.7803,30.8145,31441.0
2022-05-23 13:15:00,35.96,35.97,35.83,35.88,44860.0,30.806,30.8145,30.6946,30.7374,44860.0
2022-05-23 13:20:00,35.87,35.9,35.79,35.89,55355.0,30.7289,30.7546,30.6603,30.746,55355.0
2022-05-23 13:25:00,35.9,35.93,35.89,35.92,19718.0,30.7546,30.7803,30.746,30.7717,19718.0
2022-05-23 13:30:00,35.93,36.0,35.92,35.98,46551.0,30.7803,30.8402,30.7717,30.8231,46551.0
2022-05-23 13:35:00,35.98,36.03,35.97,35.98,24247.0,30.8231,30.8659,30.8145,30.8231,24247.0
2022-05-23 13:40:00,35.98,36.03,35.96,36.02,47950.0,30.8231,30.8659,30.806,30.8574,47950.0
2022-05-23 13:45:00,36.01,36.05,35.97,36.03,40255.0,30.8488,30.8831,30.8145,30.8659,40255.0
2022-05-23 13:50:00,36.04,36.06,36.02,36.03,23072.0,30.8745,30.8916,30.8574,30.8659,23072.0
2022-05-23 13:55:00,36.04,36.1,36.03,36.09,46150.0,30.8745,30.9259,30.8659,30.9173,46150.0
2022-05-23 14:00:00,36.11,36.13,36.05,36.13,46930.0,30.9345,30.9516,30.8831,30.9516,46930.0
2022-05-23 14:05:00,36.13,36.15,36.09,36.14,41765.0,30.9516,30.9687,30.9173,30.9602,41765.0
2022-05-23 14:10:00,36.14,36.22,36.13,36.21,69991.0,30.9602,31.0287,30.9516,31.0201,69991.0
2022-05-23 14:15:00,36.22,36.24,36.19,36.21,24374.0,31.0287,31.0458,31.003,31.0201,24374.0
2022-05-23 14:20:00,36.21,36.25,36.19,36.25,49495.0,31.0201,31.0544,31.003,31.0544,49495.0
2022-05-23 14:25:00,36.26,36.27,36.18,36.19,35072.0,31.063,31.0715,30.9944,31.003,35072.0
2022-05-23 14:30:00,36.19,36.2,36.14,36.16,39238.0,31.003,31.0116,30.9602,30.9773,39238.0
2022-05-23 14:35:00,36.16,36.18,36.13,36.15,47658.0,30.9773,30.9944,30.9516,30.9687,47658.0
2022-05-23 14:40:00,36.15,36.22,36.14,36.22,33378.0,30.9687,31.0287,30.9602,31.0287,33378.0
2022-05-23 14:45:00,36.23,36.25,36.14,36.16,44421.0,31.0373,31.0544,30.9602,30.9773,44421.0
2022-05-23 14:50:00,36.16,36.21,36.09,36.13,43085.0,30.9773,31.0201,30.9173,30.9516,43085.0
2022-05-23 14:55:00,36.14,36.17,36.1,36.12,34146.0,30.9602,30.9859,30.9259,30.943,34146.0
2022-05-23 15:00:00,36.12,36.21,36.12,36.21,33476.0,30.943,31.0201,30.943,31.0201,33476.0
2022-05-23 15:05:00,36.22,36.24,36.2,36.23,44978.0,31.0287,31.0458,31.0116,31.0373,44978.0
2022-05-23 15:10:00,36.23,36.25,36.13,36.16,52272.0,31.0373,31.0544,30.9516,30.9773,52272.0
2022-05-23 15:15:00,36.16,36.17,36.09,36.14,70969.0,30.9773,30.9859,30.9173,30.9602,70969.0
2022-05-23 15:20:00,36.14,36.15,36.08,36.11,60401.0,30.9602,30.9687,30.9088,30.9345,60401.0
2022-05-23 15:25:00,36.1,36.16,36.09,36.14,123638.0,30.9259,30.9773,30.9173,30.9602,123638.0
2022-05-23 15:30:00,36.13,36.15,36.1,36.13,127579.0,30.9516,30.9687,30.9259,30.9516,127579.0
2022-05-23 15:35:00,36.12,36.15,36.04,36.04,181981.0,30.943,30.9687,30.8745,30.8745,181981.0
2022-05-23 15:40:00,36.05,36.05,35.95,35.98,182351.0,30.8831,30.8831,30.7974,30.8231,182351.0
2022-05-23 15:45:00,35.98,35.98,35.89,35.94,279837.0,30.8231,30.8231,30.746,30.7888,279837.0
2022-05-23 15:50:00,35.94,36.02,35.94,35.96,285042.0,30.7888,30.8574,30.7888,30.806,285042.0
2022-05-23 15:55:00,35.97,36.03,35.95,36.03,530034.0,30.8145,30.8659,30.7974,30.8659,530034.0
2022-05-24 09:30:00,35.9,36.04,35.66,35.67,168252.0,30.7546,30.8745,30.549,30.5575,168252.0
2022-05-24 09:35:00,35.66,35.86,35.62,35.8,103528.0,30.549,30.7203,30.5147,30.6689,103528.0
2022-05-24 09:40:00,35.8,36.19,35.8,36.18,147891.0,30.6689,31.003,30.6689,30.9944,147891.0
2022-05-24 09:45:00,36.19,36.28,36.16,36.26,188862.0,31.003,31.0801,30.9773,31.063,188862.0
2022-05-24 09:50:00,36.24,36.26,36.09,36.09,144547.0,31.0458,31.063,30.9173,30.9173,144547.0
2022-05-24 09:55:00,36.09,36.12,35.93,36.0,172948.0,30.9173,30.943,30.7803,30.8402,172948.0
2022-05-24 10:00:00,36.0,36.01,35.81,35.88,79277.0,30.8402,30.8488,30.6775,30.7374,79277.0
2022-05-24 10:05:00,35.86,35.92,35.8,35.84,51335.0,30.7203,30.7717,30.6689,30.7032,51335.0
2022-05-24 10:10:00,35.84,35.85,35.72,35.73,54353.0,30.7032,30.7117,30.6004,30.6089,54353.0
2022-05-24 10:15:00,35.73,35.76,35.64,35.72,56524.0,30.6089,30.6346,30.5318,30.6004,56524.0
2022-05-24 10:20:00,35.71,35.78,35.68,35.72,41743.0,30.5918,30.6518,30.5661,30.6004,41743.0
2022-05-24 10:25:00,35.71,35.8,35.7,35.79,34804.0,30.5918,30.6689,30.5832,30.6603,34804.0
2022-05-24 10:30:00,35.79,35.79,35.64,35.69,70047.0,30.6603,30.6603,30.5318,30.5747,70047.0
2022-05-24 10:35:00,35.68,35.74,35.66,35.72,53534.0,30.5661,30.6175,30.549,30.6004,53534.0
2022-05-24 10:40:00,35.71,35.71,35.59,35.63,63187.0,30.5918,30.5918,30.489,30.5233,63187.0
2022-05-24 10:45:00,35.63,35.65,35.51,35.52,63751.0,30.5233,30.5404,30.4205,30.429,63751.0
2022-05-24 10:50:00,35.51,35.59,35.46,35.55,41739.0,30.4205,30.489,30.3776,30.4547,41739.0
2022-05-24 10:55:00,35.56,35.62,35.54,35.61,47582.0,30.4633,30.5147,30.4462,30.5061,47582.0
2022-05-24 11:00:00,35.61,35.71,35.6,35.61,28582.0,30.5061,30.5918,30.4976,30.5061,28582.0
2022-05-24 11:05:00,35.61,35.64,35.56,35.59,54561.0,30.5061,30.5318,30.4633,30.489,54561.0
2022-05-24 11:10:00,35.59,35.61,35.53,35.58,55131.0,30.489,30.5061,30.4376,30.4804,55131.0
2022-05-24 11:15:00,35.56,35.61,35.5,35.5,40587.0,30.4633,30.5061,30.4119,30.4119,40587.0
2022-05-24 11:20:00,35.51,35.54,35.41,35.51,45569.0,30.4205,30.4462,30.3348,30.4205,45569.0
2022-05-24 11:25:00,35.5,35.54,35.49,35.53,35146.0,30.4119,30.4462,30.4033,30.4376,35146.0
2022-05-24 11:30:00,35.53,35.57,35.49,35.56,48836.0,30.4376,30.4719,30.4033,30.4633,48836.0
2022-05-24 11:35:00,35.55,35.58,35.48,35.51,204279.0,30.4547,30.4804,30.3948,30.4205,204279.0
2022-05-24 11:40:00,35.5,35.69,35.5,35.69,70187.0,30.4119,30.5747,30.4119,30.5747,70187.0
2022-05-24 11:45:00,35.68,35.85,35.67,35.84,71138.0,30.5661,30.7117,30.5575,30.7032,71138.0
2022-05-24 11:50:00,35.85,35.86,35.74,35.76,50027.0,30.7117,30.7203,30.6175,30.6346,50027.0
2022-05-24 11:55:00,35.77,35.88,35.75,35.8,22912.0,30.6432,30.7374,30.6261,30.6689,22912.0
2022-05-24 12:00:00,35.78,35.82,35.75,35.79,32061.0,30.6518,30.686,30.6261,30.6603,32061.0
2022-05-24 12:05:00,35.8,35.86,35.77,35.86,70867.0,30.6689,30.7203,30.6432,30.7203,70867.0
2022-05-24 12:10:00,35.86,35.93,35.83,35.92,34133.0,30.7203,30.7803,30.6946,30.7717,34133.0
2022-05-24 12:15:00,35.92,35.97,35.83,35.87,117199.0,30.7717,30.8145,30.6946,30.7289,117199.0
2022-05-24 12:20:00,35.87,35.93,35.85,35.93,46678.0,30.7289,30.7803,30.7117,30.7803,46678.0
2022-05-24 12:25:00,35.92,35.93,35.85,35.86,35629.0,30.7717,30.7803,30.7117,30.7203,35629.0
2022-05-24 12:30:00,35.87,35.9,35.81,35.84,44431.0,30.7289,30.7546,30.6775,30.7032,44431.0
2022-05-24 12:35:00,35.84,35.84,35.73,35.75,26637.0,30.7032,30.7032,30.6089,30.6261,26637.0
2022-05-24 12:40:00,35.76,35.78,35.74,35.76,29346.0,30.6346,30.6518,30.6175,30.6346,29346.0
2022-05-24 12:45:00,35.75,35.82,35.73,35.82,29994.0,30.6261,30.686,30.6089,30.686,29994.0
2022-05-24 12:50:00,35.81,35.89,35.81,35.89,101493.0,30.6775,30.746,30.6775,30.746,101493.0
2022-05-24 12:55:00,35.89,35.93,35.87,35.89,33316.0,30.746,30.7803,30.7289,30.746,33316.0
2022-05-24 13:00:00,35.89,35.89,35.8,35.81,38151.0,30.746,30.746,30.6689,30.6775,38151.0
2022-05-24 13:05:00,35.81,35.87,35.81,35.84,21836.0,30.6775,30.7289,30.6775,30.7032,21836.0
2022-05-24 13:10:00,35.83,35.84,35.79,35.83,30219.0,30.6946,30.7032,30.6603,30.6946,30219.0
2022-05-24 13:15:00,35.83,35.85,35.77,35.84,37585.0,30.6946,30.7117,30.6432,30.7032,37585.0
2022-05-24 13:20:00,35.85,35.93,35.82,35.89,85676.0,30.7117,30.7803,30.686,30.746,85676.0
2022-05-24 13:25:00,35.88,35.89,35.76,35.83,35305.0,30.7374,30.746,30.6346,30.6946,35305.0
2022-05-24 13:30:00,35.83,35.83,35.74,35.74,51093.0,30.6946,30.6946,30.6175,30.6175,51093.0
2022-05-24 13:35:00,35.74,35.77,35.72,35.75,25712.0,30.6175,30.6432,30.6004,30.6261,25712.0
2022-05-24 13:40:00,35.75,35.8,35.68,35.69,52392.0,30.6261,30.6689,30.5661,30.5747,52392.0
2022-05-24 13:45:00,35.7,35.79,35.69,35.79,39257.0,30.5832,30.6603,30.5747,30.6603,39257.0
2022-05-24 13:50:00,35.79,35.84,35.76,35.84,41667.0,30.6603,30.7032,30.6346,30.7032,41667.0
2022-05-24 13:55:00,35.84,35.87,35.78,35.82,26669.0,30.7032,30.7289,30.6518,30.686,26669.0
2022-05-24 14:00:00,35.83,35.86,35.77,35.77,43296.0,30.6946,30.7203,30.6432,30.6432,43296.0
2022-05-24 14:05:00,35.77,35.94,35.77,35.89,50307.0,30.6432,30.7888,30.6432,30.746,50307.0
2022-05-24 14:10:00,35.89,35.97,35.88,35.92,55281.0,30.746,30.8145,30.7374,30.7717,55281.0
2022-05-24 14:15:00,35.93,35.98,35.88,35.98,32543.0,30.7803,30.8231,30.7374,30.8231,32543.0
2022-05-24 14:20:00,35.98,36.0,35.92,35.97,81467.0,30.8231,30.8402,30.7717,30.8145,81467.0
2022-05-24 14:25:00,35.97,36.01,35.93,35.95,43762.0,30.8145,30.8488,30.7803,30.7974,43762.0
2022-05-24 14:30:00,35.95,36.01,35.93,36.01,63449.0,30.7974,30.8488,30.7803,30.8488,63449.0
2022-05-24 14:35:00,36.01,36.02,35.96,35.98,82062.0,30.8488,30.8574,30.806,30.8231,82062.0
2022-05-24 14:40:00,35.97,36.0,35.89,35.91,61327.0,30.8145,30.8402,30.746,30.7631,61327.0
2022-05-24 14:45:00,35.91,35.93,35.8,35.84,71815.0,30.7631,30.7803,30.6689,30.7032,71815.0
2022-05-24 14:50:00,35.84,35.88,35.76,35.88,79783.0,30.7032,30.7374,30.6346,30.7374,79783.0
2022-05-24 14:55:00,35.88,35.98,35.85,35.96,40103.0,30.7374,30.8231,30.7117,30.806,40103.0
2022-05-24 15:00:00,35.96,36.08,35.95,36.05,68972.0,30.806,30.9088,30.7974,30.8831,68972.0
2022-05-24 15:05:00,36.04,36.1,36.04,36.1,52224.0,30.8745,30.9259,30.8745,30.9259,52224.0
2022-05-24 15:10:00,36.11,36.15,36.1,36.13,40929.0,30.9345,30.9687,30.9259,30.9516,40929.0
2022-05-24 15:15:00,36.14,36.16,36.1,36.14,48782.0,30.9602,30.9773,30.9259,30.9602,48782.0
2022-05-24 15:20:00,36.14,36.15,36.05,36.13,126569.0,30.9602,30.9687,30.8831,30.9516,126569.0
2022-05-24 15:25:00,36.12,36.14,36.08,36.14,97748.0,30.943,30.9602,30.9088,30.9602,97748.0
2022-05-24 15:30:00,36.14,36.14,36.07,36.08,112949.0,30.9602,30.9602,30.9002,30.9088,112949.0
2022-05-24 15:35:00,36.09,36.21,36.08,36.17,198395.0,30.9173,31.0201,30.9088,30.9859,198395.0
2022-05-24 15:40:00,36.18,36.22,36.12,36.14,181766.0,30.9944,31.0287,30.943,30.9602,181766.0
2022-05-24 15:45:00,36.13,36.25,36.12,36.22,185844.0,30.9516,31.0544,30.943,31.0287,185844.0
2022-05-24 15:50:00,36.22,36.26,36.13,36.14,231923.0,31.0287,31.063,30.9516,30.9602,231923.0
2022-05-24 15:55:00,36.14,36.22,36.12,36.22,388898.0,30.9602,31.0287,30.943,31.0287,388898.0
2022-05-25 09:30:00,36.47,36.49,36.34,36.41,170215.0,31.2429,31.26,31.1315,31.1915,170215.0
2022-05-25 09:35:00,36.42,36.51,36.38,36.46,133238.0,31.2,31.2771,31.1658,31.2343,133238.0
2022-05-25 09:40:00,36.47,36.55,36.42,36.55,104336.0,31.2429,31.3114,31.2,31.3114,104336.0
2022-05-25 09:45:00,36.55,36.56,36.42,36.45,137997.0,31.3114,31.32,31.2,31.2257,137997.0
2022-05-25 09:50:00,36.46,36.64,36.46,36.61,53437.0,31.2343,31.3885,31.2343,31.3628,53437.0
2022-05-25 09:55:00,36.62,36.72,36.62,36.65,53456.0,31.3714,31.457,31.3714,31.3971,53456.0
2022-05-25 10:00:00,36.65,36.67,36.55,36.55,113982.0,31.3971,31.4142,31.3114,31.3114,113982.0
2022-05-25 10:05:00,36.55,36.58,36.46,36.57,94881.0,31.3114,31.3371,31.2343,31.3285,94881.0
2022-05-25 10:10:00,36.57,36.58,36.49,36.54,79583.0,31.3285,31.3371,31.26,31.3028,79583.0
2022-05-25 10:15:00,36.54,36.56,36.48,36.52,77567.0,31.3028,31.32,31.2514,31.2857,77567.0
2022-05-25 10:20:00,36.54,36.61,36.51,36.53,115711.0,31.3028,31.3628,31.2771,31.2943,115711.0
2022-05-25 10:25:00,36.53,36.56,36.49,36.51,81479.0,31.2943,31.32,31.26,31.2771,81479.0
2022-05-25 10:30:00,36.49,36.53,36.46,36.47,33377.0,31.26,31.2943,31.2343,31.2429,33377.0
2022-05-25 10:35:00,36.48,36.53,36.46,36.49,48547.0,31.2514,31.2943,31.2343,31.26,48547.0
2022-05-25 10:40:00,36.5,36.52,36.44,36.48,32809.0,31.2686,31.2857,31.2172,31.2514,32809.0
2022-05-25 10:45:00,36.48,36.49,36.37,36.41,54038.0,31.2514,31.26,31.1572,31.1915,54038.0
2022-05-25 10:50:00,36.41,36.49,36.41,36.44,42350.0,31.1915,31.26,31.1915,31.2172,42350.0
2022-05-25 10:55:00,36.44,36.49,36.43,36.47,34101.0,31.2172,31.26,31.2086,31.2429,34101.0
2022-05-25 11:00:00,36.48,36.48,36.39,36.42,36754.0,31.2514,31.2514,31.1743,31.2,36754.0
2022-05-25 11:05:00,36.41,36.44,36.36,36.38,31124.0,31.1915,31.2172,31.1486,31.1658,31124.0
2022-05-25 11:10:00,36.38,36.39,36.32,36.35,50474.0,31.1658,31.1743,31.1144,31.1401,50474.0
2022-05-25 11:15:00,36.35,36.45,36.34,36.45,23794.0,31.1401,31.2257,31.1315,31.2257,23794.0
2022-05-25 11:20:00,36.45,36.46,36.39,36.43,17402.0,31.2257,31.2343,31.1743,31.2086,17402.0
2022-05-25 11:25:00,36.43,36.47,36.42,36.45,41612.0,31.2086,31.2429,31.2,31.2257,41612.0
2022-05-25 11:30:00,36.44,36.44,36.38,36.39,54075.0,31.2172,31.2172,31.1658,31.1743,54075.0
2022-05-25 11:35:00,36.39,36.42,36.28,36.32,55269.0,31.1743,31.2,31.0801,31.1144,55269.0
2022-05-25 11:40:00,36.31,36.37,36.29,36.34,44316.0,31.1058,31.1572,31.0887,31.1315,44316.0
2022-05-25 11:45:00,36.34,36.41,36.34,36.39,51307.0,31.1315,31.1915,31.1315,31.1743,51307.0
2022-05-25 11:50:00,36.41,36.43,36.38,36.39,84881.0,31.1915,31.2086,31.1658,31.1743,84881.0
2022-05-25 11:55:00,36.39,36.46,36.38,36.44,18410.0,31.1743,31.2343,31.1658,31.2172,18410.0
2022-05-25 12:00:00,36.45,36.5,36.44,36.45,23717.0,31.2257,31.2686,31.2172,31.2257,23717.0
2022-05-25 12:05:00,36.45,36.5,36.41,36.43,60251.0,31.2257,31.2686,31.1915,31.2086,60251.0
2022-05-25 12:10:00,36.43,36.46,36.41,36.44,34724.0,31.2086,31.2343,31.1915,31.2172,34724.0
2022-05-25 12:15:00,36.45,36.51,36.44,36.45,44674.0,31.2257,31.2771,31.2172,31.2257,44674.0
2022-05-25 12:20:00,36.45,36.45,36.35,36.36,42206.0,31.2257,31.2257,31.1401,31.1486,42206.0
2022-05-25 12:25:00,36.36,36.37,36.31,36.33,57312.0,31.1486,31.1572,31.1058,31.1229,57312.0
2022-05-25 12:30:00,36.33,36.39,36.33,36.36,33119.0,31.1229,31.1743,31.1229,31.1486,33119.0
2022-05-25 12:35:00,36.35,36.46,36.35,36.44,67744.0,31.1401,31.2343,31.1401,31.2172,67744.0
2022-05-25 12:40:00,36.44,36.49,36.42,36.48,52503.0,31.2172,31.26,31.2,31.2514,52503.0
2022-05-25 12:45:00,36.48,36.51,36.46,36.47,18348.0,31.2514,31.2771,31.2343,31.2429,18348.0
2022-05-25 12:50:00,36.47,36.47,36.42,36.45,24467.0,31.2429,31.2429,31.2,31.2257,24467.0
2022-05-25 12:55:00,36.45,36.5,36.43,36.49,18733.0,31.2257,31.2686,31.2086,31.26,18733.0
2022-05-25 13:00:00,36.48,36.49,36.42,36.43,24403.0,31.2514,31.26,31.2,31.2086,24403.0
2022-05-25 13:05:00,36.43,36.44,36.36,36.39,46671.0,31.2086,31.2172,31.1486,31.1743,46671.0
2022-05-25 13:10:00,36.39,36.4,36.34,36.39,46674.0,31.1743,31.1829,31.1315,31.1743,46674.0
2022-05-25 13:15:00,36.39,36.42,36.38,36.41,31245.0,31.1743,31.2,31.1658,31.1915,31245.0
2022-05-25 13:20:00,36.41,36.43,36.37,36.39,19936.0,31.1915,31.2086,31.1572,31.1743,19936.0
2022-05-25 13:25:00,36.39,36.42,36.34,36.41,39244.0,31.1743,31.2,31.1315,31.1915,39244.0
2022-05-25 13:30:00,36.41,36.45,36.4,36.45,94379.0,31.1915,31.2257,31.1829,31.2257,94379.0
2022-05-25 13:35:00,36.45,36.48,36.4,36.41,44190.0,31.2257,31.2514,31.1829,31.1915,44190.0
2022-05-25 13:40:00,36.41,36.45,36.4,36.41,31897.0,31.1915,31.2257,31.1829,31.1915,31897.0
2022-05-25 13:45:00,36.41,36.44,36.37,36.37,36503.0,31.1915,31.2172,31.1572,31.1572,36503.0
2022-05-25 13:50:00,36.37,36.37,36.31,36.32,30699.0,31.1572,31.1572,31.1058,31.1144,30699.0
2022-05-25 13:55:00,36.32,36.4,36.3,36.38,50686.0,31.1144,31.1829,31.0972,31.1658,50686.0
2022-05-25 14:00:00,36.37,36.47,36.36,36.41,111759.0,31.1572,31.2429,31.1486,31.1915,111759.0
2022-05-25 14:05:00,36.41,36.43,36.22,36.28,50333.0,31.1915,31.2086,31.0287,31.0801,50333.0
2022-05-25 14:10:00,36.29,36.37,36.19,36.29,104537.0,31.0887,31.1572,31.003,31.0887,104537.0
2022-05-25 14:15:00,36.3,36.39,36.25,36.28,87873.0,31.0972,31.1743,31.0544,31.0801,87873.0
2022-05-25 14:20:00,36.29,36.37,36.27,36.37,59309.0,31.0887,31.1572,31.0715,31.1572,59309.0
2022-05-25 14:25:00,36.37,36.48,36.36,36.45,46873.0,31.1572,31.2514,31.1486,31.2257,46873.0
2022-05-25 14:30:00,36.46,36.47,36.37,36.41,82019.0,31.2343,31.2429,31.1572,31.1915,82019.0
2022-05-25 14:35:00,36.41,36.47,36.4,36.42,67205.0,31.1915,31.2429,31.1829,31.2,67205.0
2022-05-25 14:40:00,36.41,36.5,36.4,36.44,50597.0,31.1915,31.2686,31.1829,31.2172,50597.0
2022-05-25 14:45:00,36.44,36.52,36.43,36.49,145593.0,31.2172,31.2857,31.2086,31.26,145593.0
2022-05-25 14:50:00,36.51,36.59,36.5,36.55,74625.0,31.2771,31.3457,31.2686,31.3114,74625.0
2022-05-25 14:55:00,36.55,36.57,36.51,36.55,50058.0,31.3114,31.3285,31.2771,31.3114,50058.0
2022-05-25 15:00:00,36.56,36.67,36.55,36.66,71491.0,31.32,31.4142,31.3114,31.4056,71491.0
2022-05-25 15:05:00,36.65,36.74,36.64,36.73,52371.0,31.3971,31.4742,31.3885,31.4656,52371.0
2022-05-25 15:10:00,36.73,36.78,36.72,36.73,50710.0,31.4656,31.5084,31.457,31.4656,50710.0
2022-05-25 15:15:00,36.73,36.73,36.67,36.7,101512.0,31.4656,31.4656,31.4142,31.4399,101512.0
2022-05-25 15:20:00,36.7,36.74,36.68,36.72,45092.0,31.4399,31.4742,31.4228,31.457,45092.0
2022-05-25 15:25:00,36.72,36.73,36.69,36.7,41812.0,31.457,31.4656,31.4313,31.4399,41812.0
2022-05-25 15:30:00,36.71,36.72,36.64,36.66,71625.0,31.4485,31.457,31.3885,31.4056,71625.0
2022-05-25 15:35:00,36.65,36.66,36.58,36.63,98276.0,31.3971,31.4056,31.3371,31.3799,98276.0
2022-05-25 15:40:00,36.63,36.72,36.61,36.7,96907.0,31.3799,31.457,31.3628,31.4399,96907.0
2022-05-25 15:45:00,36.7,36.74,36.69,36.71,100884.0,31.4399,31.4742,31.4313,31.4485,100884.0
2022-05-25 15:50:00,36.71,36.73,36.65,36.71,234524.0,31.4485,31.4656,31.3971,31.4485,234524.0
2022-05-25 15:55:00,36.72,36.76,36.67,36.69,304758.0,31.457,31.4913,31.4142,31.4313,304758.0
2022-05-26 09:30:00,36.89,37.03,36.89,37.0,136898.0,31.6027,31.7226,31.6027,31.6969,136898.0
2022-05-26 09:35:00,37.0,37.06,36.88,37.06,43431.0,31.6969,31.7483,31.5941,31.7483,43431.0
2022-05-26 09:40:00,37.07,37.11,36.98,36.98,49423.0,31.7569,31.7911,31.6798,31.6798,49423.0
2022-05-26 09:45:00,36.97,37.05,36.94,37.0,38770.0,31.6712,31.7397,31.6455,31.6969,38770.0
2022-05-26 09:50:00,37.01,37.02,36.95,37.01,40708.0,31.7055,31.714,31.6541,31.7055,40708.0
2022-05-26 09:55:00,37.0,37.05,36.92,36.93,60231.0,31.6969,31.7397,31.6284,31.6369,60231.0
2022-05-26 10:00:00,36.94,37.1,36.91,37.03,49039.0,31.6455,31.7826,31.6198,31.7226,49039.0
2022-05-26 10:05:00,37.02,37.02,36.9,36.96,52518.0,31.714,31.714,31.6112,31.6626,52518.0
2022-05-26 10:10:00,36.96,37.01,36.92,36.97,44565.0,31.6626,31.7055,31.6284,31.6712,44565.0
2022-05-26 10:15:00,36.97,37.0,36.93,36.95,29048.0,31.6712,31.6969,31.6369,31.6541,29048.0
2022-05-26 10:20:00,36.96,36.97,36.9,36.94,37332.0,31.6626,31.6712,31.6112,31.6455,37332.0
2022-05-26 10:25:00,36.95,36.98,36.87,36.89,49677.0,31.6541,31.6798,31.5855,31.6027,49677.0
2022-05-26 10:30:00,36.9,36.99,36.9,36.99,31335.0,31.6112,31.6883,31.6112,31.6883,31335.0
2022-05-26 10:35:00,37.0,37.01,36.95,37.0,60598.0,31.6969,31.7055,31.6541,31.6969,60598.0
2022-05-26 10:40:00,37.0,37.01,36.94,37.0,50211.0,31.6969,31.7055,31.6455,31.6969,50211.0
2022-05-26 10:45:00,37.0,37.01,36.96,36.99,84477.0,31.6969,31.7055,31.6626,31.6883,84477.0
2022-05-26 10:50:00,37.0,37.02,36.95,36.99,42447.0,31.6969,31.714,31.6541,31.6883,42447.0
2022-05-26 10:55:00,37.0,37.12,37.0,37.09,64605.0,31.6969,31.7997,31.6969,31.774,64605.0
2022-05-26 11:00:00,37.09,37.11,37.04,37.05,45068.0,31.774,31.7911,31.7312,31.7397,45068.0
2022-05-26 11:05:00,37.05,37.06,37.0,37.01,58489.0,31.7397,31.7483,31.6969,31.7055,58489.0
2022-05-26 11:10:00,37.01,37.04,36.98,37.03,71714.0,31.7055,31.7312,31.6798,31.7226,71714.0
2022-05-26 11:15:00,37.04,37.05,36.98,37.05,46563.0,31.7312,31.7397,31.6798,31.7397,46563.0
2022-05-26 11:20:00,37.05,37.05,36.98,36.99,35427.0,31.7397,31.7397,31.6798,31.6883,35427.0
2022-05-26 11:25:00,37.0,37.0,36.97,36.99,44445.0,31.6969,31.6969,31.6712,31.6883,44445.0
2022-05-26 11:30:00,36.99,37.02,36.98,37.0,60796.0,31.6883,31.714,31.6798,31.6969,60796.0
2022-05-26 11:35:00,37.0,37.03,36.99,37.0,37711.0,31.6969,31.7226,31.6883,31.6969,37711.0
2022-05-26 11:40:00,37.0,37.02,36.97,37.01,73020.0,31.6969,31.714,31.6712,31.7055,73020.0
2022-05-26 11:45:00,37.01,37.06,36.97,36.98,33642.0,31.7055,31.7483,31.6712,31.6798,33642.0
2022-05-26 11:50:00,36.98,37.01,36.97,36.99,35064.0,31.6798,31.7055,31.6712,31.6883,35064.0
2022-05-26 11:55:00,36.99,37.03,36.99,37.0,26827.0,31.6883,31.7226,31.6883,31.6969,26827.0
2022-05-26 12:00:00,36.99,37.08,36.98,37.06,24100.0,31.6883,31.7654,31.6798,31.7483,24100.0
2022-05-26 12:05:00,37.05,37.08,37.01,37.02,29496.0,31.7397,31.7654,31.7055,31.714,29496.0
2022-05-26 12:10:00,37.02,37.05,36.98,36.99,24059.0,31.714,31.7397,31.6798,31.6883,24059.0
2022-05-26 12:15:00,36.99,36.99,36.93,36.94,20262.0,31.6883,31.6883,31.6369,31.6455,20262.0
2022-05-26 12:20:00,36.93,37.0,36.93,36.98,19370.0,31.6369,31.6969,31.6369,31.6798,19370.0
2022-05-26 12:25:00,36.97,36.98,36.92,36.94,28468.0,31.6712,31.6798,31.6284,31.6455,28468.0
2022-05-26 12:30:00,36.94,37.0,36.93,36.99,22327.0,31.6455,31.6969,31.6369,31.6883,22327.0
2022-05-26 12:35:00,37.0,37.01,36.98,37.0,24147.0,31.6969,31.7055,31.6798,31.6969,24147.0
2022-05-26 12:40:00,37.0,37.02,36.95,36.96,28356.0,31.6969,31.714,31.6541,31.6626,28356.0
2022-05-26 12:45:00,36.97,37.0,36.93,36.94,35830.0,31.6712,31.6969,31.6369,31.6455,35830.0
2022-05-26 12:50:00,36.94,36.96,36.92,36.95,26113.0,31.6455,31.6626,31.6284,31.6541,26113.0
2022-05-26 12:55:00,36.95,36.96,36.9,36.91,50458.0,31.6541,31.6626,31.6112,31.6198,50458.0
2022-05-26 13:00:00,36.92,37.0,36.92,36.99,22031.0,31.6284,31.6969,31.6284,31.6883,22031.0
2022-05-26 13:05:00,36.98,37.0,36.95,36.97,24375.0,31.6798,31.6969,31.6541,31.6712,24375.0
2022-05-26 13:10:00,36.98,36.99,36.86,36.9,60930.0,31.6798,31.6883,31.577,31.6112,60930.0
2022-05-26 13:15:00,36.9,36.91,36.85,36.87,22817.0,31.6112,31.6198,31.5684,31.5855,22817.0
2022-05-26 13:20:00,36.88,36.89,36.79,36.79,41757.0,31.5941,31.6027,31.517,31.517,41757.0
2022-05-26 13:25:00,36.79,36.86,36.79,36.83,30238.0,31.517,31.577,31.517,31.5513,30238.0
2022-05-26 13:30:00,36.83,36.87,36.79,36.83,48797.0,31.5513,31.5855,31.517,31.5513,48797.0
2022-05-26 13:35:00,36.83,36.84,36.8,36.8,28776.0,31.5513,31.5598,31.5256,31.5256,28776.0
2022-05-26 13:40:00,36.81,36.83,36.74,36.76,37835.0,31.5341,31.5513,31.4742,31.4913,37835.0
2022-05-26 13:45:00,36.75,36.81,36.75,36.78,77097.0,31.4827,31.5341,31.4827,31.5084,77097.0
2022-05-26 13:50:00,36.77,36.81,36.75,36.76,62940.0,31.4999,31.5341,31.4827,31.4913,62940.0
2022-05-26 13:55:00,36.76,36.87,36.75,36.86,79939.0,31.4913,31.5855,31.4827,31.577,79939.0
2022-05-26 14:00:00,36.86,36.94,36.85,36.94,34928.0,31.577,31.6455,31.5684,31.6455,34928.0
2022-05-26 14:05:00,36.95,36.96,36.87,36.92,55822.0,31.6541,31.6626,31.5855,31.6284,55822.0
2022-05-26 14:10:00,36.91,36.94,36.88,36.93,39904.0,31.6198,31.6455,31.5941,31.6369,39904.0
2022-05-26 14:15:00,36.92,36.98,36.91,36.95,41431.0,31.6284,31.6798,31.6198,31.6541,41431.0
2022-05-26 14:20:00,36.95,37.01,36.94,37.01,34318.0,31.6541,31.7055,31.6455,31.7055,34318.0
2022-05-26 14:25:00,37.01,37.02,36.91,36.92,48175.0,31.7055,31.714,31.6198,31.6284,48175.0
2022-05-26 14:30:00,36.93,36.96,36.92,36.95,48290.0,31.6369,31.6626,31.6284,31.6541,48290.0
2022-05-26 14:35:00,36.95,36.96,36.89,36.91,27477.0,31.6541,31.6626,31.6027,31.6198,27477.0
2022-05-26 14:40:00,36.91,36.99,36.89,36.97,46162.0,31.6198,31.6883,31.6027,31.6712,46162.0
2022-05-26 14:45:00,36.97,37.0,36.93,36.95,26779.0,31.6712,31.6969,31.6369,31.6541,26779.0
2022-05-26 14:50:00,36.94,37.01,36.93,36.99,53739.0,31.6455,31.7055,31.6369,31.6883,53739.0
2022-05-26 14:55:00,36.98,37.02,36.96,36.98,27200.0,31.6798,31.714,31.6626,31.6798,27200.0
2022-05-26 15:00:00,36.98,37.01,36.93,36.97,39280.0,31.6798,31.7055,31.6369,31.6712,39280.0
2022-05-26 15:05:00,36.97,37.04,36.96,37.02,48747.0,31.6712,31.7312,31.6626,31.714,48747.0
2022-05-26 15:10:00,37.02,37.03,36.93,36.94,43728.0,31.714,31.7226,31.6369,31.6455,43728.0
2022-05-26 15:15:00,36.94,37.0,36.93,36.99,78664.0,31.6455,31.6969,31.6369,31.6883,78664.0
2022-05-26 15:20:00,36.99,37.0,36.91,36.95,110356.0,31.6883,31.6969,31.6198,31.6541,110356.0
2022-05-26 15:25:00,36.94,37.02,36.93,37.01,52221.0,31.6455,31.714,31.6369,31.7055,52221.0
2022-05-26 15:30:00,37.0,37.04,36.97,37.04,71094.0,31.6969,31.7312,31.6712,31.7312,71094.0
2022-05-26 15:35:00,37.04,37.04,37.0,37.02,124137.0,31.7312,31.7312,31.6969,31.714,124137.0
2022-05-26 15:40:00,37.02,37.07,37.02,37.05,147062.0,31.714,31.7569,31.714,31.7397,147062.0
2022-05-26 15:45:00,37.05,37.08,37.04,37.05,150715.0,31.7397,31.7654,31.7312,31.7397,150715.0
2022-05-26 15:50:00,37.05,37.06,36.92,36.93,250418.0,31.7397,31.7483,31.6284,31.6369,250418.0
2022-05-26 15:55:00,36.93,36.95,36.88,36.92,366196.0,31.6369,31.6541,31.5941,31.6284,366196.0
2022-05-27 09:30:00,36.84,36.94,36.67,36.89,178317.0,31.5598,31.6455,31.4142,31.6027,178317.0
2022-05-27 09:35:00,36.94,36.97,36.81,36.94,68139.0,31.6455,31.6712,31.5341,31.6455,68139.0
2022-05-27 09:40:00,36.94,36.99,36.85,36.95,64339.0,31.6455,31.6883,31.5684,31.6541,64339.0
2022-05-27 09:45:00,36.97,37.15,36.96,37.15,130905.0,31.6712,31.8254,31.6626,31.8254,130905.0
2022-05-27 09:50:00,37.15,37.25,37.15,37.2,69129.0,31.8254,31.9111,31.8254,31.8682,69129.0
2022-05-27 09:55:00,37.19,37.24,37.14,37.16,49855.0,31.8597,31.9025,31.8168,31.834,49855.0
2022-05-27 10:00:00,37.16,37.18,37.08,37.1,92079.0,31.834,31.8511,31.7654,31.7826,92079.0
2022-05-27 10:05:00,37.1,37.15,37.09,37.14,38428.0,31.7826,31.8254,31.774,31.8168,38428.0
2022-05-27 10:10:00,37.14,37.17,37.05,37.12,73429.0,31.8168,31.8425,31.7397,31.7997,73429.0
2022-05-27 10:15:00,37.11,37.16,37.09,37.15,34684.0,31.7911,31.834,31.774,31.8254,34684.0
2022-05-27 10:20:00,37.15,37.17,37.13,37.14,38307.0,31.8254,31.8425,31.8083,31.8168,38307.0
2022-05-27 10:25:00,37.15,37.16,37.11,37.13,43215.0,31.8254,31.834,31.7911,31.8083,43215.0
2022-05-27 10:30:00,37.13,37.15,37.11,37.15,40669.0,31.8083,31.8254,31.7911,31.8254,40669.0
2022-05-27 10:35:00,37.15,37.21,37.12,37.2,30204.0,31.8254,31.8768,31.7997,31.8682,30204.0
2022-05-27 10:40:00,37.2,37.23,37.16,37.2,44699.0,31.8682,31.8939,31.834,31.8682,44699.0
2022-05-27 10:45:00,37.2,37.28,37.15,37.27,42545.0,31.8682,31.9368,31.8254,31.9282,42545.0
2022-05-27 10:50:00,37.27,37.31,37.25,37.3,42618.0,31.9282,31.9625,31.9111,31.9539,42618.0
2022-05-27 10:55:00,37.31,37.32,37.23,37.23,46023.0,31.9625,31.971,31.8939,31.8939,46023.0
2022-05-27 11:00:00,37.24,37.26,37.18,37.2,61219.0,31.9025,31.9196,31.8511,31.8682,61219.0
2022-05-27 11:05:00,37.2,37.27,37.18,37.26,44090.0,31.8682,31.9282,31.8511,31.9196,44090.0
2022-05-27 11:10:00,37.27,37.32,37.26,37.31,31485.0,31.9282,31.971,31.9196,31.9625,31485.0
2022-05-27 11:15:00,37.3,37.34,37.3,37.33,36839.0,31.9539,31.9882,31.9539,31.9796,36839.0
2022-05-27 11:20:00,37.33,37.37,37.3,37.36,30430.0,31.9796,32.0139,31.9539,32.0053,30430.0
2022-05-27 11:25:00,37.37,37.39,37.31,37.33,42077.0,32.0139,32.031,31.9625,31.9796,42077.0
2022-05-27 11:30:00,37.32,37.38,37.31,37.36,40176.0,31.971,32.0224,31.9625,32.0053,40176.0
2022-05-27 11:35:00,37.34,37.36,37.31,37.33,24915.0,31.9882,32.0053,31.9625,31.9796,24915.0
2022-05-27 11:40:00,37.32,37.37,37.31,37.34,38236.0,31.971,32.0139,31.9625,31.9882,38236.0
2022-05-27 11:45:00,37.35,37.44,37.34,37.44,72679.0,31.9967,32.0738,31.9882,32.0738,72679.0
2022-05-27 11:50:00,37.43,37.46,37.4,37.44,48189.0,32.0653,32.091,32.0396,32.0738,48189.0
2022-05-27 11:55:00,37.45,37.48,37.44,37.47,23809.0,32.0824,32.1081,32.0738,32.0995,23809.0
2022-05-27 12:00:00,37.46,37.5,37.44,37.48,42888.0,32.091,32.1252,32.0738,32.1081,42888.0
2022-05-27 12:05:00,37.49,37.5,37.37,37.39,60997.0,32.1167,32.1252,32.0139,32.031,60997.0
2022-05-27 12:10:00,37.39,37.43,37.38,37.39,50519.0,32.031,32.0653,32.0224,32.031,50519.0
2022-05-27 12:15:00,37.4,37.4,37.34,37.37,25712.0,32.0396,32.0396,31.9882,32.0139,25712.0
2022-05-27 12:20:00,37.38,37.38,37.35,37.35,94054.0,32.0224,32.0224,31.9967,31.9967,94054.0
2022-05-27 12:25:00,37.34,37.4,37.32,37.39,29975.0,31.9882,32.0396,31.971,32.031,29975.0
2022-05-27 12:30:00,37.39,37.4,37.35,37.38,56207.0,32.031,32.0396,31.9967,32.0224,56207.0
2022-05-27 12:35:00,37.38,37.39,37.31,37.38,40613.0,32.0224,32.031,31.9625,32.0224,40613.0
2022-05-27 12:40:00,37.39,37.44,37.38,37.44,25909.0,32.031,32.0738,32.0224,32.0738,25909.0
2022-05-27 12:45:00,37.44,37.44,37.37,37.37,41828.0,32.0738,32.0738,32.0139,32.0139,41828.0
2022-05-27 12:50:00,37.37,37.46,37.37,37.46,33804.0,32.0139,32.091,32.0139,32.091,33804.0
2022-05-27 12:55:00,37.46,37.47,37.43,37.44,39868.0,32.091,32.0995,32.0653,32.0738,39868.0
2022-05-27 13:00:00,37.44,37.52,37.42,37.52,64998.0,32.0738,32.1424,32.0567,32.1424,64998.0
2022-05-27 13:05:00,37.52,37.6,37.51,37.57,63656.0,32.1424,32.2109,32.1338,32.1852,63656.0
2022-05-27 13:10:00,37.57,37.58,37.56,37.57,75800.0,32.1852,32.1938,32.1766,32.1852,75800.0
2022-05-27 13:15:00,37.57,37.58,37.54,37.54,39964.0,32.1852,32.1938,32.1595,32.1595,39964.0
2022-05-27 13:20:00,37.54,37.54,37.46,37.51,29718.0,32.1595,32.1595,32.091,32.1338,29718.0
2022-05-27 13:25:00,37.51,37.52,37.47,37.51,39758.0,32.1338,32.1424,32.0995,32.1338,39758.0
2022-05-27 13:30:00,37.51,37.51,37.47,37.47,49862.0,32.1338,32.1338,32.0995,32.0995,49862.0
2022-05-27 13:35:00,37.47,37.48,37.44,37.44,49720.0,32.0995,32.1081,32.0738,32.0738,49720.0
2022-05-27 13:40:00,37.43,37.47,37.41,37.47,20946.0,32.0653,32.0995,32.0481,32.0995,20946.0
2022-05-27 13:45:00,37.47,37.49,37.46,37.47,18465.0,32.0995,32.1167,32.091,32.0995,18465.0
2022-05-27 13:50:00,37.47,37.52,37.47,37.5,31824.0,32.0995,32.1424,32.0995,32.1252,31824.0
2022-05-27 13:55:00,37.51,37.51,37.47,37.48,38195.0,32.1338,32.1338,32.0995,32.1081,38195.0
2022-05-27 14:00:00,37.48,37.49,37.47,37.48,24875.0,32.1081,32.1167,32.0995,32.1081,24875.0
2022-05-27 14:05:00,37.48,37.48,37.47,37.48,22050.0,32.1081,32.1081,32.0995,32.1081,22050.0
2022-05-27 14:10:00,37.48,37.49,37.42,37.44,57570.0,32.1081,32.1167,32.0567,32.0738,57570.0
2022-05-27 14:15:00,37.45,37.5,37.44,37.5,42235.0,32.0824,32.1252,32.0738,32.1252,42235.0
2022-05-27 14:20:00,37.49,37.5,37.47,37.5,22579.0,32.1167,32.1252,32.0995,32.1252,22579.0
2022-05-27 14:25:00,37.5,37.52,37.48,37.51,76462.0,32.1252,32.1424,32.1081,32.1338,76462.0
2022-05-27 14:30:00,37.51,37.52,37.41,37.43,84737.0,32.1338,32.1424,32.0481,32.0653,84737.0
2022-05-27 14:35:00,37.43,37.43,37.4,37.42,38816.0,32.0653,32.0653,32.0396,32.0567,38816.0
2022-05-27 14:40:00,37.41,37.43,37.41,37.43,27785.0,32.0481,32.0653,32.0481,32.0653,27785.0
2022-05-27 14:45:00,37.43,37.44,37.4,37.41,55083.0,32.0653,32.0738,32.0396,32.0481,55083.0
2022-05-27 14:50:00,37.41,37.46,37.4,37.42,142469.0,32.0481,32.091,32.0396,32.0567,142469.0
2022-05-27 14:55:00,37.42,37.44,37.39,37.4,57246.0,32.0567,32.0738,32.031,32.0396,57246.0
2022-05-27 15:00:00,37.4,37.42,37.34,37.36,76476.0,32.0396,32.0567,31.9882,32.0053,76476.0
2022-05-27 15:05:00,37.35,37.39,37.32,37.36,112641.0,31.9967,32.031,31.971,32.0053,112641.0
2022-05-27 15:10:00,37.37,37.41,37.37,37.4,96234.0,32.0139,32.0481,32.0139,32.0396,96234.0
2022-05-27 15:15:00,37.4,37.43,37.38,37.42,79205.0,32.0396,32.0653,32.0224,32.0567,79205.0
2022-05-27 15:20:00,37.43,37.43,37.38,37.4,66684.0,32.0653,32.0653,32.0224,32.0396,66684.0
2022-05-27 15:25:00,37.4,37.46,37.39,37.45,62474.0,32.0396,32.091,32.031,32.0824,62474.0
2022-05-27 15:30:00,37.45,37.46,37.39,37.41,65355.0,32.0824,32.091,32.031,32.0481,65355.0
2022-05-27 15:35:00,37.41,37.42,37.36,37.41,67083.0,32.0481,32.0567,32.0053,32.0481,67083.0
2022-05-27 15:40:00,37.4,37.45,37.39,37.43,109249.0,32.0396,32.0824,32.031,32.0653,109249.0
2022-05-27 15:45:00,37.43,37.43,37.33,37.37,179738.0,32.0653,32.0653,31.9796,32.0139,179738.0
2022-05-27 15:50:00,37.37,37.4,37.32,37.34,194458.0,32.0139,32.0396,31.971,31.9882,194458.0
2022-05-27 15:55:00,37.34,37.47,37.33,37.47,322112.0,31.9882,32.0995,31.9796,32.0995,322112.0
2022-05-31 09:30:00,37.7,37.78,37.54,37.64,249571.0,32.2966,32.3651,32.1595,32.2452,249571.0
2022-05-31 09:35:00,37.65,37.69,37.6,37.66,101220.0,32.2537,32.288,32.2109,32.2623,101220.0
2022-05-31 09:40:00,37.66,37.79,37.65,37.69,115846.0,32.2623,32.3737,32.2537,32.288,115846.0
2022-05-31 09:45:00,37.7,37.7,37.54,37.62,132095.0,32.2966,32.2966,32.1595,32.228,132095.0
2022-05-31 09:50:00,37.62,37.76,37.58,37.73,76916.0,32.228,32.348,32.1938,32.3223,76916.0
2022-05-31 09:55:00,37.73,37.75,37.56,37.58,71151.0,32.3223,32.3394,32.1766,32.1938,71151.0
2022-05-31 10:00:00,37.58,37.64,37.39,37.39,66299.0,32.1938,32.2452,32.031,32.031,66299.0
2022-05-31 10:05:00,37.38,37.45,37.32,37.36,51630.0,32.0224,32.0824,31.971,32.0053,51630.0
2022-05-31 10:10:00,37.35,37.45,37.32,37.43,66068.0,31.9967,32.0824,31.971,32.0653,66068.0
2022-05-31 10:15:00,37.44,37.6,37.43,37.6,48949.0,32.0738,32.2109,32.0653,32.2109,48949.0
2022-05-31 10:20:00,37.6,37.69,37.6,37.66,39761.0,32.2109,32.288,32.2109,32.2623,39761.0
2022-05-31 10:25:00,37.66,37.7,37.58,37.59,100727.0,32.2623,32.2966,32.1938,32.2023,100727.0
2022-05-31 10:30:00,37.57,37.67,37.57,37.61,53975.0,32.1852,32.2709,32.1852,32.2195,53975.0
2022-05-31 10:35:00,37.6,37.68,37.55,37.55,57182.0,32.2109,32.2794,32.1681,32.1681,57182.0
2022-05-31 10:40:00,37.55,37.63,37.54,37.6,47124.0,32.1681,32.2366,32.1595,32.2109,47124.0
2022-05-31 10:45:00,37.6,37.63,37.56,37.58,47931.0,32.2109,32.2366,32.1766,32.1938,47931.0
2022-05-31 10:50:00,37.57,37.61,37.52,37.54,24056.0,32.1852,32.2195,32.1424,32.1595,24056.0
2022-05-31 10:55:00,37.55,37.62,37.55,37.58,38520.0,32.1681,32.228,32.1681,32.1938,38520.0
2022-05-31 11:00:00,37.58,37.6,37.51,37.51,38541.0,32.1938,32.2109,32.1338,32.1338,38541.0
2022-05-31 11:05:00,37.51,37.51,37.36,37.4,49007.0,32.1338,32.1338,32.0053,32.0396,49007.0
2022-05-31 11:10:00,37.39,37.42,37.34,37.35,29630.0,32.031,32.0567,31.9882,31.9967,29630.0
2022-05-31 11:15:00,37.35,37.38,37.32,37.32,66595.0,31.9967,32.0224,31.971,31.971,66595.0
2022-05-31 11:20:00,37.31,37.37,37.27,37.3,44431.0,31.9625,32.0139,31.9282,31.9539,44431.0
2022-05-31 11:25:00,37.31,37.35,37.29,37.31,38328.0,31.9625,31.9967,31.9453,31.9625,38328.0
2022-05-31 11:30:00,37.31,37.33,37.22,37.22,25117.0,31.9625,31.9796,31.8854,31.8854,25117.0
2022-05-31 11:35:00,37.22,37.34,37.22,37.29,35418.0,31.8854,31.9882,31.8854,31.9453,35418.0
2022-05-31 11:40:00,37.29,37.35,37.27,37.31,20990.0,31.9453,31.9967,31.9282,31.9625,20990.0
2022-05-31 11:45:00,37.32,37.45,37.31,37.45,33490.0,31.971,32.0824,31.9625,32.0824,33490.0
2022-05-31 11:50:00,37.45,37.51,37.44,37.47,44717.0,32.0824,32.1338,32.0738,32.0995,44717.0
2022-05-31 11:55:00,37.46,37.52,37.45,37.5,57915.0,32.091,32.1424,32.0824,32.1252,57915.0
2022-05-31 12:00:00,37.52,37.6,37.51,37.56,44004.0,32.1424,32.2109,32.1338,32.1766,44004.0
2022-05-31 12:05:00,37.55,37.55,37.5,37.51,22998.0,32.1681,32.1681,32.1252,32.1338,22998.0
2022-05-31 12:10:00,37.51,37.58,37.49,37.5,33812.0,32.1338,32.1938,32.1167,32.1252,33812.0
2022-05-31 12:15:00,37.49,37.5,37.43,37.45,24104.0,32.1167,32.1252,32.0653,32.0824,24104.0
2022-05-31 12:20:00,37.45,37.47,37.42,37.45,28435.0,32.0824,32.0995,32.0567,32.0824,28435.0
2022-05-31 12:25:00,37.46,37.51,37.45,37.48,23211.0,32.091,32.1338,32.0824,32.1081,23211.0
2022-05-31 12:30:00,37.48,37.53,37.47,37.48,51634.0,32.1081,32.1509,32.0995,32.1081,51634.0
2022-05-31 12:35:00,37.48,37.52,37.45,37.51,70205.0,32.1081,32.1424,32.0824,32.1338,70205.0
2022-05-31 12:40:00,37.52,37.56,37.49,37.51,31885.0,32.1424,32.1766,32.1167,32.1338,31885.0
2022-05-31 12:45:00,37.51,37.54,37.48,37.51,57883.0,32.1338,32.1595,32.1081,32.1338,57883.0
2022-05-31 12:50:00,37.51,37.57,37.5,37.55,33817.0,32.1338,32.1852,32.1252,32.1681,33817.0
2022-05-31 12:55:00,37.55,37.55,37.49,37.49,31470.0,32.1681,32.1681,32.1167,32.1167,31470.0
2022-05-31 13:00:00,37.49,37.51,37.47,37.51,50087.0,32.1167,32.1338,32.0995,32.1338,50087.0
2022-05-31 13:05:00,37.5,37.61,37.5,37.61,49378.0,32.1252,32.2195,32.1252,32.2195,49378.0
2022-05-31 13:10:00,37.6,37.61,37.54,37.55,40928.0,32.2109,32.2195,32.1595,32.1681,40928.0
2022-05-31 13:15:00,37.56,37.57,37.51,37.53,44386.0,32.1766,32.1852,32.1338,32.1509,44386.0
2022-05-31 13:20:00,37.54,37.55,37.49,37.5,30871.0,32.1595,32.1681,32.1167,32.1252,30871.0
2022-05-31 13:25:00,37.5,37.52,37.48,37.5,34570.0,32.1252,32.1424,32.1081,32.1252,34570.0
2022-05-31 13:30:00,37.5,37.55,37.48,37.54,35983.0,32.1252,32.1681,32.1081,32.1595,35983.0
2022-05-31 13:35:00,37.54,37.58,37.48,37.5,31905.0,32.1595,32.1938,32.1081,32.1252,31905.0
2022-05-31 13:40:00,37.5,37.56,37.49,37.55,38018.0,32.1252,32.1766,32.1167,32.1681,38018.0
2022-05-31 13:45:00,37.55,37.57,37.44,37.47,58131.0,32.1681,32.1852,32.0738,32.0995,58131.0
2022-05-31 13:50:00,37.47,37.49,37.43,37.45,30991.0,32.0995,32.1167,32.0653,32.0824,30991.0
2022-05-31 13:55:00,37.44,37.45,37.38,37.39,51768.0,32.0738,32.0824,32.0224,32.031,51768.0
2022-05-31 14:00:00,37.38,37.45,37.37,37.39,53581.0,32.0224,32.0824,32.0139,32.031,53581.0
2022-05-31 14:05:00,37.39,37.39,37.25,37.31,63818.0,32.031,32.031,31.9111,31.9625,63818.0
2022-05-31 14:10:00,37.31,37.34,37.24,37.28,54687.0,31.9625,31.9882,31.9025,31.9368,54687.0
2022-05-31 14:15:00,37.28,37.33,37.2,37.32,44305.0,31.9368,31.9796,31.8682,31.971,44305.0
2022-05-31 14:20:00,37.32,37.33,37.19,37.2,50818.0,31.971,31.9796,31.8597,31.8682,50818.0
2022-05-31 14:25:00,37.2,37.2,37.09,37.1,52395.0,31.8682,31.8682,31.774,31.7826,52395.0
2022-05-31 14:30:00,37.11,37.18,37.08,37.09,54629.0,31.7911,31.8511,31.7654,31.774,54629.0
2022-05-31 14:35:00,37.09,37.15,37.04,37.12,52932.0,31.774,31.8254,31.7312,31.7997,52932.0
2022-05-31 14:40:00,37.12,37.13,37.01,37.07,42711.0,31.7997,31.8083,31.7055,31.7569,42711.0
2022-05-31 14:45:00,37.07,37.07,36.93,36.96,48282.0,31.7569,31.7569,31.6369,31.6626,48282.0
2022-05-31 14:50:00,36.96,36.97,36.85,36.86,48034.0,31.6626,31.6712,31.5684,31.577,48034.0
2022-05-31 14:55:00,36.86,36.91,36.83,36.88,69629.0,31.577,31.6198,31.5513,31.5941,69629.0
2022-05-31 15:00:00,36.87,36.89,36.75,36.82,78832.0,31.5855,31.6027,31.4827,31.5427,78832.0
2022-05-31 15:05:00,36.82,36.85,36.76,36.84,108131.0,31.5427,31.5684,31.4913,31.5598,108131.0
2022-05-31 15:10:00,36.84,36.84,36.78,36.83,55700.0,31.5598,31.5598,31.5084,31.5513,55700.0
2022-05-31 15:15:00,36.83,36.92,36.81,36.82,122596.0,31.5513,31.6284,31.5341,31.5427,122596.0
2022-05-31 15:20:00,36.82,36.89,36.8,36.87,126929.0,31.5427,31.6027,31.5256,31.5855,126929.0
2022-05-31 15:25:00,36.87,36.9,36.82,36.83,70346.0,31.5855,31.6112,31.5427,31.5513,70346.0
2022-05-31 15:30:00,36.83,36.93,36.83,36.88,190856.0,31.5513,31.6369,31.5513,31.5941,190856.0
2022-05-31 15:35:00,36.87,36.87,36.7,36.7,144117.0,31.5855,31.5855,31.4399,31.4399,144117.0
2022-05-31 15:40:00,36.7,36.71,36.61,36.61,172729.0,31.4399,31.4485,31.3628,31.3628,172729.0
2022-05-31 15:45:00,36.61,36.71,36.55,36.69,388896.0,31.3628,31.4485,31.3114,31.4313,388896.0
2022-05-31 15:50:00,36.7,37.02,36.69,37.02,645955.0,31.4399,31.714,31.4313,31.714,645955.0
2022-05-31 15:55:00,37.02,37.19,36.95,37.05,2005921.0,31.714,31.8597,31.6541,31.7397,2005921.0
2022-06-01 09:30:00,37.26,37.55,37.26,37.44,263598.0,31.9196,32.1681,31.9196,32.0738,263598.0
2022-06-01 09:35:00,37.44,37.63,37.37,37.43,136975.0,32.0738,32.2366,32.0139,32.0653,136975.0
2022-06-01 09:40:00,37.42,37.48,37.36,37.41,71306.0,32.0567,32.1081,32.0053,32.0481,71306.0
2022-06-01 09:45:00,37.43,37.51,37.4,37.41,57878.0,32.0653,32.1338,32.0396,32.0481,57878.0
2022-06-01 09:50:00,37.41,37.44,37.36,37.39,123601.0,32.0481,32.0738,32.0053,32.031,123601.0
2022-06-01 09:55:00,37.38,37.43,37.28,37.29,55899.0,32.0224,32.0653,31.9368,31.9453,55899.0
2022-06-01 10:00:00,37.3,37.35,37.23,37.27,89763.0,31.9539,31.9967,31.8939,31.9282,89763.0
2022-06-01 10:05:00,37.27,37.38,37.27,37.3,72518.0,31.9282,32.0224,31.9282,31.9539,72518.0
2022-06-01 10:10:00,37.3,37.32,37.26,37.3,63197.0,31.9539,31.971,31.9196,31.9539,63197.0
2022-06-01 10:15:00,37.29,37.3,37.22,37.23,102095.0,31.9453,31.9539,31.8854,31.8939,102095.0
2022-06-01 10:20:00,37.23,37.26,37.2,37.26,79020.0,31.8939,31.9196,31.8682,31.9196,79020.0
2022-06-01 10:25:00,37.26,37.32,37.22,37.27,98111.0,31.9196,31.971,31.8854,31.9282,98111.0
2022-06-01 10:30:00,37.28,37.36,37.22,37.27,85842.0,31.9368,32.0053,31.8854,31.9282,85842.0
2022-06-01 10:35:00,37.28,37.32,37.22,37.23,116613.0,31.9368,31.971,31.8854,31.8939,116613.0
2022-06-01 10:40:00,37.23,37.26,37.18,37.2,67526.0,31.8939,31.9196,31.8511,31.8682,67526.0
2022-06-01 10:45:00,37.19,37.2,37.14,37.16,59953.0,31.8597,31.8682,31.8168,31.834,59953.0
2022-06-01 10:50:00,37.16,37.24,37.12,37.23,44736.0,31.834,31.9025,31.7997,31.8939,44736.0
2022-06-01 10:55:00,37.22,37.28,37.2,37.27,65906.0,31.8854,31.9368,31.8682,31.9282,65906.0
2022-06-01 11:00:00,37.27,37.28,37.18,37.23,52219.0,31.9282,31.9368,31.8511,31.8939,52219.0
2022-06-01 11:05:00,37.23,37.29,37.18,37.19,45188.0,31.8939,31.9453,31.8511,31.8597,45188.0
2022-06-01 11:10:00,37.19,37.3,37.18,37.21,63648.0,31.8597,31.9539,31.8511,31.8768,63648.0
2022-06-01 11:15:00,37.21,37.27,37.17,37.22,46903.0,31.8768,31.9282,31.8425,31.8854,46903.0
2022-06-01 11:20:00,37.22,37.22,37.1,37.13,40187.0,31.8854,31.8854,31.7826,31.8083,40187.0
2022-06-01 11:25:00,37.13,37.13,37.06,37.11,29836.0,31.8083,31.8083,31.7483,31.7911,29836.0
2022-06-01 11:30:00,37.1,37.13,37.03,37.06,38702.0,31.7826,31.8083,31.7226,31.7483,38702.0
2022-06-01 11:35:00,37.06,37.08,36.97,37.02,59515.0,31.7483,31.7654,31.6712,31.714,59515.0
2022-06-01 11:40:00,37.02,37.02,36.95,36.98,48666.0,31.714,31.714,31.6541,31.6798,48666.0
2022-06-01 11:45:00,36.98,37.05,36.95,36.95,37625.0,31.6798,31.7397,31.6541,31.6541,37625.0
2022-06-01 11:50:00,36.94,36.99,36.92,36.98,50942.0,31.6455,31.6883,31.6284,31.6798,50942.0
2022-06-01 11:55:00,36.99,37.01,36.94,36.95,33821.0,31.6883,31.7055,31.6455,31.6541,33821.0
2022-06-01 12:00:00,36.95,36.97,36.92,36.95,37422.0,31.6541,31.6712,31.6284,31.6541,37422.0
2022-06-01 12:05:00,36.95,37.05,36.95,37.01,45173.0,31.6541,31.7397,31.6541,31.7055,45173.0
2022-06-01 12:10:00,37.0,37.0,36.95,36.99,46551.0,31.6969,31.6969,31.6541,31.6883,46551.0
2022-06-01 12:15:00,36.98,37.1,36.98,37.08,73923.0,31.6798,31.7826,31.6798,31.7654,73923.0
2022-06-01 12:20:00,37.08,37.1,37.06,37.08,28168.0,31.7654,31.7826,31.7483,31.7654,28168.0
2022-06-01 12:25:00,37.08,37.11,37.05,37.08,48070.0,31.7654,31.7911,31.7397,31.7654,48070.0
2022-06-01 12:30:00,37.07,37.11,37.05,37.09,22981.0,31.7569,31.7911,31.7397,31.774,22981.0
2022-06-01 12:35:00,37.09,37.17,37.08,37.16,35860.0,31.774,31.8425,31.7654,31.834,35860.0
2022-06-01 12:40:00,37.16,37.19,37.1,37.12,34181.0,31.834,31.8597,31.7826,31.7997,34181.0
2022-06-01 12:45:00,37.12,37.18,37.11,37.16,40124.0,31.7997,31.8511,31.7911,31.834,40124.0
2022-06-01 12:50:00,37.16,37.18,37.11,37.17,32522.0,31.834,31.8511,31.7911,31.8425,32522.0
2022-06-01 12:55:00,37.17,37.24,37.15,37.17,34156.0,31.8425,31.9025,31.8254,31.8425,34156.0
2022-06-01 13:00:00,37.17,37.22,37.15,37.17,31981.0,31.8425,31.8854,31.8254,31.8425,31981.0
2022-06-01 13:05:00,37.15,37.27,37.14,37.25,37067.0,31.8254,31.9282,31.8168,31.9111,37067.0
2022-06-01 13:10:00,37.24,37.3,37.24,37.3,25672.0,31.9025,31.9539,31.9025,31.9539,25672.0
2022-06-01 13:15:00,37.3,37.46,37.29,37.45,45455.0,31.9539,32.091,31.9453,32.0824,45455.0
2022-06-01 13:20:00,37.46,37.52,37.45,37.49,66558.0,32.091,32.1424,32.0824,32.1167,66558.0
2022-06-01 13:25:00,37.5,37.59,37.5,37.55,59018.0,32.1252,32.2023,32.1252,32.1681,59018.0
2022-06-01 13:30:00,37.55,37.6,37.52,37.58,60814.0,32.1681,32.2109,32.1424,32.1938,60814.0
2022-06-01 13:35:00,37.58,37.68,37.56,37.67,46565.0,32.1938,32.2794,32.1766,32.2709,46565.0
2022-06-01 13:40:00,37.66,37.69,37.61,37.62,37887.0,32.2623,32.288,32.2195,32.228,37887.0
2022-06-01 13:45:00,37.63,37.67,37.62,37.65,32415.0,32.2366,32.2709,32.228,32.2537,32415.0
2022-06-01 13:50:00,37.65,37.66,37.54,37.57,48801.0,32.2537,32.2623,32.1595,32.1852,48801.0
2022-06-01 13:55:00,37.57,37.62,37.55,37.6,45618.0,32.1852,32.228,32.1681,32.2109,45618.0
2022-06-01 14:00:00,37.6,37.65,37.58,37.64,39641.0,32.2109,32.2537,32.1938,32.2452,39641.0
2022-06-01 14:05:00,37.64,37.66,37.59,37.61,35808.0,32.2452,32.2623,32.2023,32.2195,35808.0
2022-06-01 14:10:00,37.61,37.61,37.51,37.52,61590.0,32.2195,32.2195,32.1338,32.1424,61590.0
2022-06-01 14:15:00,37.52,37.56,37.47,37.48,44738.0,32.1424,32.1766,32.0995,32.1081,44738.0
2022-06-01 14:20:00,37.48,37.58,37.46,37.58,42529.0,32.1081,32.1938,32.091,32.1938,42529.0
2022-06-01 14:25:00,37.59,37.65,37.54,37.54,56016.0,32.2023,32.2537,32.1595,32.1595,56016.0
2022-06-01 14:30:00,37.55,37.62,37.54,37.61,57927.0,32.1681,32.228,32.1595,32.2195,57927.0
2022-06-01 14:35:00,37.62,37.63,37.56,37.56,34082.0,32.228,32.2366,32.1766,32.1766,34082.0
2022-06-01 14:40:00,37.56,37.62,37.52,37.62,29939.0,32.1766,32.228,32.1424,32.228,29939.0
2022-06-01 14:45:00,37.62,37.62,37.53,37.59,60825.0,32.228,32.228,32.1509,32.2023,60825.0
2022-06-01 14:50:00,37.59,37.59,37.47,37.47,93344.0,32.2023,32.2023,32.0995,32.0995,93344.0
2022-06-01 14:55:00,37.47,37.51,37.45,37.48,121865.0,32.0995,32.1338,32.0824,32.1081,121865.0
2022-06-01 15:00:00,37.47,37.53,37.44,37.47,68554.0,32.0995,32.1509,32.0738,32.0995,68554.0
2022-06-01 15:05:00,37.47,37.56,37.46,37.56,34937.0,32.0995,32.1766,32.091,32.1766,34937.0
2022-06-01 15:10:00,37.55,37.58,37.53,37.57,94514.0,32.1681,32.1938,32.1509,32.1852,94514.0
2022-06-01 15:15:00,37.57,37.59,37.52,37.55,71748.0,32.1852,32.2023,32.1424,32.1681,71748.0
2022-06-01 15:20:00,37.55,37.65,37.55,37.62,52043.0,32.1681,32.2537,32.1681,32.228,52043.0
2022-06-01 15:25:00,37.62,37.64,37.59,37.64,71440.0,32.228,32.2452,32.2023,32.2452,71440.0
2022-06-01 15:30:00,37.64,37.65,37.59,37.59,100777.0,32.2452,32.2537,32.2023,32.2023,100777.0
2022-06-01 15:35:00,37.59,37.62,37.52,37.62,73575.0,32.2023,32.228,32.1424,32.228,73575.0
2022-06-01 15:40:00,37.62,37.62,37.53,37.54,87760.0,32.228,32.228,32.1509,32.1595,87760.0
2022-06-01 15:45:00,37.54,37.59,37.52,37.54,131926.0,32.1595,32.2023,32.1424,32.1595,131926.0
2022-06-01 15:50:00,37.54,37.59,37.49,37.5,194258.0,32.1595,32.2023,32.1167,32.1252,194258.0
2022-06-01 15:55:00,37.49,37.5,37.4,37.42,377256.0,32.1167,32.1252,32.0396,32.0567,377256.0
2022-06-02 09:30:00,37.25,37.4,37.19,37.34,169568.0,31.9111,32.0396,31.8597,31.9882,169568.0
2022-06-02 09:35:00,37.35,37.39,37.11,37.27,117576.0,31.9967,32.031,31.7911,31.9282,117576.0
2022-06-02 09:40:00,37.26,37.37,37.21,37.26,80136.0,31.9196,32.0139,31.8768,31.9196,80136.0
2022-06-02 09:45:00,37.27,37.33,37.07,37.16,75214.0,31.9282,31.9796,31.7569,31.834,75214.0
2022-06-02 09:50:00,37.16,37.16,37.03,37.12,68220.0,31.834,31.834,31.7226,31.7997,68220.0
2022-06-02 09:55:00,37.12,37.15,37.03,37.07,51587.0,31.7997,31.8254,31.7226,31.7569,51587.0
2022-06-02 10:00:00,37.06,37.16,37.01,37.16,73822.0,31.7483,31.834,31.7055,31.834,73822.0
2022-06-02 10:05:00,37.16,37.21,37.09,37.15,98323.0,31.834,31.8768,31.774,31.8254,98323.0
2022-06-02 10:10:00,37.14,37.31,37.12,37.3,64455.0,31.8168,31.9625,31.7997,31.9539,64455.0
2022-06-02 10:15:00,37.3,37.32,37.23,37.25,56168.0,31.9539,31.971,31.8939,31.9111,56168.0
2022-06-02 10:20:00,37.26,37.34,37.13,37.15,78936.0,31.9196,31.9882,31.8083,31.8254,78936.0
2022-06-02 10:25:00,37.15,37.25,37.14,37.23,48751.0,31.8254,31.9111,31.8168,31.8939,48751.0
2022-06-02 10:30:00,37.25,37.3,37.14,37.25,50784.0,31.9111,31.9539,31.8168,31.9111,50784.0
2022-06-02 10:35:00,37.24,37.31,37.22,37.29,28918.0,31.9025,31.9625,31.8854,31.9453,28918.0
2022-06-02 10:40:00,37.27,37.33,37.27,37.3,48883.0,31.9282,31.9796,31.9282,31.9539,48883.0
2022-06-02 10:45:00,37.3,37.4,37.26,37.4,40253.0,31.9539,32.0396,31.9196,32.0396,40253.0
2022-06-02 10:50:00,37.4,37.4,37.32,37.34,48185.0,32.0396,32.0396,31.971,31.9882,48185.0
2022-06-02 10:55:00,37.34,37.4,37.34,37.39,68669.0,31.9882,32.0396,31.9882,32.031,68669.0
2022-06-02 11:00:00,37.39,37.42,37.34,37.36,54247.0,32.031,32.0567,31.9882,32.0053,54247.0
2022-06-02 11:05:00,37.36,37.45,37.34,37.43,61606.0,32.0053,32.0824,31.9882,32.0653,61606.0
2022-06-02 11:10:00,37.42,37.52,37.41,37.5,75470.0,32.0567,32.1424,32.0481,32.1252,75470.0
2022-06-02 11:15:00,37.51,37.53,37.46,37.48,42339.0,32.1338,32.1509,32.091,32.1081,42339.0
2022-06-02 11:20:00,37.47,37.53,37.46,37.49,43295.0,32.0995,32.1509,32.091,32.1167,43295.0
2022-06-02 11:25:00,37.5,37.54,37.46,37.52,56544.0,32.1252,32.1595,32.091,32.1424,56544.0
2022-06-02 11:30:00,37.53,37.57,37.46,37.54,31224.0,32.1509,32.1852,32.091,32.1595,31224.0
2022-06-02 11:35:00,37.54,37.55,37.48,37.54,30214.0,32.1595,32.1681,32.1081,32.1595,30214.0
2022-06-02 11:40:00,37.55,37.65,37.54,37.65,24032.0,32.1681,32.2537,32.1595,32.2537,24032.0
2022-06-02 11:45:00,37.64,37.72,37.64,37.72,51662.0,32.2452,32.3137,32.2452,32.3137,51662.0
2022-06-02 11:50:00,37.73,37.75,37.67,37.7,39199.0,32.3223,32.3394,32.2709,32.2966,39199.0
2022-06-02 11:55:00,37.7,37.71,37.62,37.64,35379.0,32.2966,32.3051,32.228,32.2452,35379.0
2022-06-02 12:00:00,37.64,37.7,37.6,37.7,85808.0,32.2452,32.2966,32.2109,32.2966,85808.0
2022-06-02 12:05:00,37.69,37.69,37.64,37.66,34044.0,32.288,32.288,32.2452,32.2623,34044.0
2022-06-02 12:10:00,37.67,37.7,37.66,37.68,24886.0,32.2709,32.2966,32.2623,32.2794,24886.0
2022-06-02 12:15:00,37.69,37.71,37.65,37.66,20354.0,32.288,32.3051,32.2537,32.2623,20354.0
2022-06-02 12:20:00,37.66,37.67,37.62,37.66,33340.0,32.2623,32.2709,32.228,32.2623,33340.0
2022-06-02 12:25:00,37.66,37.72,37.63,37.7,27589.0,32.2623,32.3137,32.2366,32.2966,27589.0
2022-06-02 12:30:00,37.7,37.75,37.69,37.75,45413.0,32.2966,32.3394,32.288,32.3394,45413.0
2022-06-02 12:35:00,37.74,37.76,37.7,37.73,33203.0,32.3308,32.348,32.2966,32.3223,33203.0
2022-06-02 12:40:00,37.73,37.73,37.63,37.67,30082.0,32.3223,32.3223,32.2366,32.2709,30082.0
2022-06-02 12:45:00,37.67,37.7,37.62,37.63,146904.0,32.2709,32.2966,32.228,32.2366,146904.0
2022-06-02 12:50:00,37.63,37.71,37.62,37.7,44598.0,32.2366,32.3051,32.228,32.2966,44598.0
2022-06-02 12:55:00,37.69,37.7,37.66,37.7,14903.0,32.288,32.2966,32.2623,32.2966,14903.0
2022-06-02 13:00:00,37.69,37.75,37.68,37.7,44535.0,32.288,32.3394,32.2794,32.2966,44535.0
2022-06-02 13:05:00,37.7,37.73,37.65,37.69,25288.0,32.2966,32.3223,32.2537,32.288,25288.0
2022-06-02 13:10:00,37.68,37.69,37.63,37.65,28865.0,32.2794,32.288,32.2366,32.2537,28865.0
2022-06-02 13:15:00,37.65,37.67,37.6,37.65,30186.0,32.2537,32.2709,32.2109,32.2537,30186.0
2022-06-02 13:20:00,37.66,37.67,37.63,37.65,17666.0,32.2623,32.2709,32.2366,32.2537,17666.0
2022-06-02 13:25:00,37.65,37.65,37.56,37.61,27683.0,32.2537,32.2537,32.1766,32.2195,27683.0
2022-06-02 13:30:00,37.61,37.65,37.58,37.63,25820.0,32.2195,32.2537,32.1938,32.2366,25820.0
2022-06-02 13:35:00,37.63,37.63,37.58,37.61,20359.0,32.2366,32.2366,32.1938,32.2195,20359.0
2022-06-02 13:40:00,37.6,37.62,37.55,37.59,35843.0,32.2109,32.228,32.1681,32.2023,35843.0
2022-06-02 13:45:00,37.59,37.6,37.53,37.54,85885.0,32.2023,32.2109,32.1509,32.1595,85885.0
2022-06-02 13:50:00,37.55,37.56,37.48,37.49,24239.0,32.1681,32.1766,32.1081,32.1167,24239.0
2022-06-02 13:55:00,37.5,37.56,37.44,37.55,42204.0,32.1252,32.1766,32.0738,32.1681,42204.0
2022-06-02 14:00:00,37.55,37.57,37.51,37.55,70544.0,32.1681,32.1852,32.1338,32.1681,70544.0
2022-06-02 14:05:00,37.55,37.57,37.5,37.52,35714.0,32.1681,32.1852,32.1252,32.1424,35714.0
2022-06-02 14:10:00,37.51,37.58,37.5,37.58,73941.0,32.1338,32.1938,32.1252,32.1938,73941.0
2022-06-02 14:15:00,37.58,37.58,37.51,37.52,37290.0,32.1938,32.1938,32.1338,32.1424,37290.0
2022-06-02 14:20:00,37.52,37.55,37.52,37.54,22206.0,32.1424,32.1681,32.1424,32.1595,22206.0
2022-06-02 14:25:00,37.53,37.56,37.51,37.55,78726.0,32.1509,32.1766,32.1338,32.1681,78726.0
2022-06-02 14:30:00,37.55,37.64,37.53,37.62,72012.0,32.1681,32.2452,32.1509,32.228,72012.0
2022-06-02 14:35:00,37.63,37.67,37.62,37.64,56591.0,32.2366,32.2709,32.228,32.2452,56591.0
2022-06-02 14:40:00,37.65,37.66,37.6,37.61,34943.0,32.2537,32.2623,32.2109,32.2195,34943.0
2022-06-02 14:45:00,37.61,37.62,37.56,37.58,34359.0,32.2195,32.228,32.1766,32.1938,34359.0
2022-06-02 14:50:00,37.57,37.57,37.49,37.5,44472.0,32.1852,32.1852,32.1167,32.1252,44472.0
2022-06-02 14:55:00,37.48,37.51,37.43,37.5,81208.0,32.1081,32.1338,32.0653,32.1252,81208.0
2022-06-02 15:00:00,37.5,37.61,37.49,37.59,52868.0,32.1252,32.2195,32.1167,32.2023,52868.0
2022-06-02 15:05:00,37.59,37.6,37.55,37.57,32201.0,32.2023,32.2109,32.1681,32.1852,32201.0
2022-06-02 15:10:00,37.56,37.63,37.54,37.63,56352.0,32.1766,32.2366,32.1595,32.2366,56352.0
2022-06-02 15:15:00,37.62,37.67,37.61,37.65,59293.0,32.228,32.2709,32.2195,32.2537,59293.0
2022-06-02 15:20:00,37.65,37.67,37.63,37.66,33980.0,32.2537,32.2709,32.2366,32.2623,33980.0
2022-06-02 15:25:00,37.66,37.67,37.59,37.63,41762.0,32.2623,32.2709,32.2023,32.2366,41762.0
2022-06-02 15:30:00,37.63,37.67,37.61,37.66,71192.0,32.2366,32.2709,32.2195,32.2623,71192.0
2022-06-02 15:35:00,37.66,37.71,37.66,37.7,64534.0,32.2623,32.3051,32.2623,32.2966,64534.0
2022-06-02 15:40:00,37.7,37.72,37.66,37.69,99417.0,32.2966,32.3137,32.2623,32.288,99417.0
2022-06-02 15:45:00,37.68,37.7,37.65,37.66,132775.0,32.2794,32.2966,32.2537,32.2623,132775.0
2022-06-02 15:50:00,37.67,37.74,37.65,37.7,208557.0,32.2709,32.3308,32.2537,32.2966,208557.0
2022-06-02 15:55:00,37.7,37.76,37.68,37.76,332427.0,32.2966,32.348,32.2794,32.348,332427.0
2022-06-03 09:30:00,37.79,37.97,37.67,37.67,160699.0,32.3737,32.5279,32.2709,32.2709,160699.0
2022-06-03 09:35:00,37.68,37.74,37.63,37.73,52353.0,32.2794,32.3308,32.2366,32.3223,52353.0
2022-06-03 09:40:00,37.72,37.75,37.6,37.6,43025.0,32.3137,32.3394,32.2109,32.2109,43025.0
2022-06-03 09:45:00,37.6,37.64,37.51,37.55,95761.0,32.2109,32.2452,32.1338,32.1681,95761.0
2022-06-03 09:50:00,37.55,37.65,37.53,37.62,53958.0,32.1681,32.2537,32.1509,32.228,53958.0
2022-06-03 09:55:00,37.61,37.72,37.6,37.71,30872.0,32.2195,32.3137,32.2109,32.3051,30872.0
2022-06-03 10:00:00,37.71,37.83,37.66,37.8,51641.0,32.3051,32.4079,32.2623,32.3822,51641.0
2022-06-03 10:05:00,37.8,37.89,37.74,37.76,55332.0,32.3822,32.4593,32.3308,32.348,55332.0
2022-06-03 10:10:00,37.75,37.8,37.7,37.75,40250.0,32.3394,32.3822,32.2966,32.3394,40250.0
2022-06-03 10:15:00,37.75,37.81,37.74,37.75,33611.0,32.3394,32.3908,32.3308,32.3394,33611.0
2022-06-03 10:20:00,37.75,37.75,37.61,37.67,35956.0,32.3394,32.3394,32.2195,32.2709,35956.0
2022-06-03 10:25:00,37.67,37.7,37.62,37.66,30252.0,32.2709,32.2966,32.228,32.2623,30252.0
2022-06-03 10:30:00,37.65,37.73,37.59,37.7,44148.0,32.2537,32.3223,32.2023,32.2966,44148.0
2022-06-03 10:35:00,37.7,37.7,37.59,37.59,24915.0,32.2966,32.2966,32.2023,32.2023,24915.0
2022-06-03 10:40:00,37.59,37.6,37.52,37.55,36604.0,32.2023,32.2109,32.1424,32.1681,36604.0
2022-06-03 10:45:00,37.55,37.59,37.51,37.53,21111.0,32.1681,32.2023,32.1338,32.1509,21111.0
2022-06-03 10:50:00,37.54,37.63,37.52,37.57,39706.0,32.1595,32.2366,32.1424,32.1852,39706.0
2022-06-03 10:55:00,37.58,37.63,37.55,37.63,35463.0,32.1938,32.2366,32.1681,32.2366,35463.0
2022-06-03 11:00:00,37.63,37.64,37.58,37.63,38090.0,32.2366,32.2452,32.1938,32.2366,38090.0
2022-06-03 11:05:00,37.63,37.63,37.53,37.55,118928.0,32.2366,32.2366,32.1509,32.1681,118928.0
2022-06-03 11:10:00,37.54,37.57,37.52,37.56,31812.0,32.1595,32.1852,32.1424,32.1766,31812.0
2022-06-03 11:15:00,37.56,37.68,37.54,37.63,66516.0,32.1766,32.2794,32.1595,32.2366,66516.0
2022-06-03 11:20:00,37.63,37.63,37.51,37.52,56303.0,32.2366,32.2366,32.1338,32.1424,56303.0
2022-06-03 11:25:00,37.52,37.55,37.5,37.54,37036.0,32.1424,32.1681,32.1252,32.1595,37036.0
2022-06-03 11:30:00,37.54,37.58,37.51,37.54,27220.0,32.1595,32.1938,32.1338,32.1595,27220.0
2022-06-03 11:35:00,37.55,37.59,37.5,37.59,32319.0,32.1681,32.2023,32.1252,32.2023,32319.0
2022-06-03 11:40:00,37.59,37.6,37.53,37.55,37816.0,32.2023,32.2109,32.1509,32.1681,37816.0
2022-06-03 11:45:00,37.54,37.55,37.49,37.49,13761.0,32.1595,32.1681,32.1167,32.1167,13761.0
2022-06-03 11:50:00,37.49,37.49,37.45,37.46,18198.0,32.1167,32.1167,32.0824,32.091,18198.0
2022-06-03 11:55:00,37.45,37.51,37.44,37.51,22339.0,32.0824,32.1338,32.0738,32.1338,22339.0
2022-06-03 12:00:00,37.5,37.58,37.49,37.58,39503.0,32.1252,32.1938,32.1167,32.1938,39503.0
2022-06-03 12:05:00,37.57,37.6,37.5,37.5,26913.0,32.1852,32.2109,32.1252,32.1252,26913.0
2022-06-03 12:10:00,37.5,37.51,37.48,37.49,24221.0,32.1252,32.1338,32.1081,32.1167,24221.0
2022-06-03 12:15:00,37.48,37.52,37.41,37.41,28605.0,32.1081,32.1424,32.0481,32.0481,28605.0
2022-06-03 12:20:00,37.41,37.55,37.4,37.52,27485.0,32.0481,32.1681,32.0396,32.1424,27485.0
2022-06-03 12:25:00,37.52,37.54,37.49,37.53,30627.0,32.1424,32.1595,32.1167,32.1509,30627.0
2022-06-03 12:30:00,37.54,37.55,37.5,37.51,33282.0,32.1595,32.1681,32.1252,32.1338,33282.0
2022-06-03 12:35:00,37.51,37.64,37.51,37.62,44558.0,32.1338,32.2452,32.1338,32.228,44558.0
2022-06-03 12:40:00,37.63,37.63,37.51,37.53,36580.0,32.2366,32.2366,32.1338,32.1509,36580.0
2022-06-03 12:45:00,37.53,37.57,37.49,37.55,18489.0,32.1509,32.1852,32.1167,32.1681,18489.0
2022-06-03 12:50:00,37.54,37.61,37.51,37.6,15372.0,32.1595,32.2195,32.1338,32.2109,15372.0
2022-06-03 12:55:00,37.61,37.65,37.6,37.63,16746.0,32.2195,32.2537,32.2109,32.2366,16746.0
2022-06-03 13:00:00,37.63,37.71,37.62,37.7,24727.0,32.2366,32.3051,32.228,32.2966,24727.0
2022-06-03 13:05:00,37.7,37.72,37.67,37.69,32100.0,32.2966,32.3137,32.2709,32.288,32100.0
2022-06-03 13:10:00,37.69,37.7,37.65,37.66,24844.0,32.288,32.2966,32.2537,32.2623,24844.0
2022-06-03 13:15:00,37.66,37.67,37.56,37.57,26869.0,32.2623,32.2709,32.1766,32.1852,26869.0
2022-06-03 13:20:00,37.57,37.63,37.56,37.62,25030.0,32.1852,32.2366,32.1766,32.228,25030.0
2022-06-03 13:25:00,37.63,37.65,37.61,37.63,17757.0,32.2366,32.2537,32.2195,32.2366,17757.0
2022-06-03 13:30:00,37.62,37.62,37.59,37.62,22049.0,32.228,32.228,32.2023,32.228,22049.0
2022-06-03 13:35:00,37.62,37.63,37.58,37.58,23081.0,32.228,32.2366,32.1938,32.1938,23081.0
2022-06-03 13:40:00,37.59,37.59,37.51,37.54,18493.0,32.2023,32.2023,32.1338,32.1595,18493.0
2022-06-03 13:45:00,37.53,37.57,37.51,37.56,18896.0,32.1509,32.1852,32.1338,32.1766,18896.0
2022-06-03 13:50:00,37.57,37.59,37.54,37.54,26797.0,32.1852,32.2023,32.1595,32.1595,26797.0
2022-06-03 13:55:00,37.55,37.56,37.52,37.52,14920.0,32.1681,32.1766,32.1424,32.1424,14920.0
2022-06-03 14:00:00,37.52,37.58,37.48,37.55,46155.0,32.1424,32.1938,32.1081,32.1681,46155.0
2022-06-03 14:05:00,37.55,37.58,37.53,37.55,31416.0,32.1681,32.1938,32.1509,32.1681,31416.0
2022-06-03 14:10:00,37.55,37.63,37.54,37.62,36549.0,32.1681,32.2366,32.1595,32.228,36549.0
2022-06-03 14:15:00,37.62,37.65,37.6,37.64,16969.0,32.228,32.2537,32.2109,32.2452,16969.0
2022-06-03 14:20:00,37.64,37.67,37.61,37.66,42520.0,32.2452,32.2709,32.2195,32.2623,42520.0
2022-06-03 14:25:00,37.66,37.71,37.65,37.7,27640.0,32.2623,32.3051,32.2537,32.2966,27640.0
2022-06-03 14:30:00,37.7,37.71,37.65,37.66,28488.0,32.2966,32.3051,32.2537,32.2623,28488.0
2022-06-03 14:35:00,37.66,37.68,37.57,37.59,31080.0,32.2623,32.2794,32.1852,32.2023,31080.0
2022-06-03 14:40:00,37.58,37.64,37.56,37.63,19460.0,32.1938,32.2452,32.1766,32.2366,19460.0
2022-06-03 14:45:00,37.63,37.67,37.61,37.66,23219.0,32.2366,32.2709,32.2195,32.2623,23219.0
2022-06-03 14:50:00,37.67,37.71,37.65,37.67,33617.0,32.2709,32.3051,32.2537,32.2709,33617.0
2022-06-03 14:55:00,37.67,37.69,37.65,37.68,33484.0,32.2709,32.288,32.2537,32.2794,33484.0
2022-06-03 15:00:00,37.68,37.72,37.65,37.72,61186.0,32.2794,32.3137,32.2537,32.3137,61186.0
2022-06-03 15:05:00,37.72,37.72,37.62,37.63,85039.0,32.3137,32.3137,32.228,32.2366,85039.0
2022-06-03 15:10:00,37.64,37.67,37.59,37.62,45067.0,32.2452,32.2709,32.2023,32.228,45067.0
2022-06-03 15:15:00,37.62,37.63,37.59,37.62,55649.0,32.228,32.2366,32.2023,32.228,55649.0
2022-06-03 15:20:00,37.62,37.64,37.59,37.6,25238.0,32.228,32.2452,32.2023,32.2109,25238.0
2022-06-03 15:25:00,37.6,37.64,37.58,37.64,62991.0,32.2109,32.2452,32.1938,32.2452,62991.0
2022-06-03 15:30:00,37.63,37.63,37.57,37.59,50545.0,32.2366,32.2366,32.1852,32.2023,50545.0
2022-06-03 15:35:00,37.59,37.62,37.56,37.58,74870.0,32.2023,32.228,32.1766,32.1938,74870.0
2022-06-03 15:40:00,37.59,37.59,37.52,37.52,49946.0,32.2023,32.2023,32.1424,32.1424,49946.0
2022-06-03 15:45:00,37.52,37.53,37.48,37.5,89147.0,32.1424,32.1509,32.1081,32.1252,89147.0
2022-06-03 15:50:00,37.49,37.56,37.44,37.55,179451.0,32.1167,32.1766,32.0738,32.1681,179451.0
2022-06-03 15:55:00,37.55,37.57,37.49,37.52,371963.0,32.1681,32.1852,32.1167,32.1424,371963.0
2022-06-06 09:30:00,37.65,37.77,37.6,37.66,110594.0,32.2537,32.3565,32.2109,32.2623,110594.0
2022-06-06 09:35:00,37.66,37.7,37.55,37.57,79724.0,32.2623,32.2966,32.1681,32.1852,79724.0
2022-06-06 09:40:00,37.55,37.64,37.55,37.6,66211.0,32.1681,32.2452,32.1681,32.2109,66211.0
2022-06-06 09:45:00,37.59,37.62,37.53,37.62,77041.0,32.2023,32.228,32.1509,32.228,77041.0
2022-06-06 09:50:00,37.63,37.64,37.54,37.58,43549.0,32.2366,32.2452,32.1595,32.1938,43549.0
2022-06-06 09:55:00,37.58,37.61,37.51,37.52,57918.0,32.1938,32.2195,32.1338,32.1424,57918.0
2022-06-06 10:00:00,37.54,37.58,37.52,37.55,50637.0,32.1595,32.1938,32.1424,32.1681,50637.0
2022-06-06 10:05:00,37.54,37.59,37.51,37.55,84427.0,32.1595,32.2023,32.1338,32.1681,84427.0
2022-06-06 10:10:00,37.55,37.64,37.51,37.53,45118.0,32.1681,32.2452,32.1338,32.1509,45118.0
2022-06-06 10:15:00,37.54,37.55,37.48,37.48,36963.0,32.1595,32.1681,32.1081,32.1081,36963.0
2022-06-06 10:20:00,37.47,37.47,37.37,37.4,35979.0,32.0995,32.0995,32.0139,32.0396,35979.0
2022-06-06 10:25:00,37.4,37.47,37.4,37.47,29824.0,32.0396,32.0995,32.0396,32.0995,29824.0
2022-06-06 10:30:00,37.46,37.48,37.42,37.42,27236.0,32.091,32.1081,32.0567,32.0567,27236.0
2022-06-06 10:35:00,37.41,37.43,37.37,37.39,38550.0,32.0481,32.0653,32.0139,32.031,38550.0
2022-06-06 10:40:00,37.4,37.46,37.4,37.44,22494.0,32.0396,32.091,32.0396,32.0738,22494.0
2022-06-06 10:45:00,37.43,37.44,37.4,37.4,17809.0,32.0653,32.0738,32.0396,32.0396,17809.0
2022-06-06 10:50:00,37.41,37.48,37.39,37.47,78844.0,32.0481,32.1081,32.031,32.0995,78844.0
2022-06-06 10:55:00,37.47,37.53,37.47,37.5,21964.0,32.0995,32.1509,32.0995,32.1252,21964.0
2022-06-06 11:00:00,37.51,37.54,37.47,37.48,20289.0,32.1338,32.1595,32.0995,32.1081,20289.0
2022-06-06 11:05:00,37.48,37.57,37.48,37.5,29485.0,32.1081,32.1852,32.1081,32.1252,29485.0
2022-06-06 11:10:00,37.5,37.5,37.4,37.43,31986.0,32.1252,32.1252,32.0396,32.0653,31986.0
2022-06-06 11:15:00,37.43,37.45,37.34,37.34,41367.0,32.0653,32.0824,31.9882,31.9882,41367.0
2022-06-06 11:20:00,37.34,37.41,37.33,37.38,29235.0,31.9882,32.0481,31.9796,32.0224,29235.0
2022-06-06 11:25:00,37.39,37.46,37.39,37.44,16099.0,32.031,32.091,32.031,32.0738,16099.0
2022-06-06 11:30:00,37.44,37.5,37.4,37.49,61752.0,32.0738,32.1252,32.0396,32.1167,61752.0
2022-06-06 11:35:00,37.49,37.54,37.48,37.49,28701.0,32.1167,32.1595,32.1081,32.1167,28701.0
2022-06-06 11:40:00,37.49,37.54,37.47,37.52,18131.0,32.1167,32.1595,32.0995,32.1424,18131.0
2022-06-06 11:45:00,37.53,37.56,37.43,37.43,29405.0,32.1509,32.1766,32.0653,32.0653,29405.0
2022-06-06 11:50:00,37.43,37.46,37.42,37.45,24075.0,32.0653,32.091,32.0567,32.0824,24075.0
2022-06-06 11:55:00,37.45,37.51,37.44,37.51,18100.0,32.0824,32.1338,32.0738,32.1338,18100.0
2022-06-06 12:00:00,37.5,37.52,37.46,37.47,31102.0,32.1252,32.1424,32.091,32.0995,31102.0
2022-06-06 12:05:00,37.47,37.5,37.45,37.45,30097.0,32.0995,32.1252,32.0824,32.0824,30097.0
2022-06-06 12:10:00,37.45,37.48,37.41,37.44,33935.0,32.0824,32.1081,32.0481,32.0738,33935.0
2022-06-06 12:15:00,37.44,37.46,37.4,37.43,44405.0,32.0738,32.091,32.0396,32.0653,44405.0
2022-06-06 12:20:00,37.43,37.45,37.38,37.38,19475.0,32.0653,32.0824,32.0224,32.0224,19475.0
2022-06-06 12:25:00,37.4,37.41,37.35,37.36,16378.0,32.0396,32.0481,31.9967,32.0053,16378.0
2022-06-06 12:30:00,37.37,37.45,37.37,37.45,21627.0,32.0139,32.0824,32.0139,32.0824,21627.0
2022-06-06 12:35:00,37.45,37.48,37.44,37.48,82034.0,32.0824,32.1081,32.0738,32.1081,82034.0
2022-06-06 12:40:00,37.47,37.48,37.41,37.43,26430.0,32.0995,32.1081,32.0481,32.0653,26430.0
2022-06-06 12:45:00,37.43,37.45,37.41,37.44,51839.0,32.0653,32.0824,32.0481,32.0738,51839.0
2022-06-06 12:50:00,37.43,37.43,37.36,37.39,16098.0,32.0653,32.0653,32.0053,32.031,16098.0
2022-06-06 12:55:00,37.39,37.45,37.39,37.45,46703.0,32.031,32.0824,32.031,32.0824,46703.0
2022-06-06 13:00:00,37.44,37.44,37.36,37.37,17347.0,32.0738,32.0738,32.0053,32.0139,17347.0
2022-06-06 13:05:00,37.37,37.4,37.37,37.4,28632.0,32.0139,32.0396,32.0139,32.0396,28632.0
2022-06-06 13:10:00,37.41,37.43,37.38,37.4,25024.0,32.0481,32.0653,32.0224,32.0396,25024.0
2022-06-06 13:15:00,37.39,37.46,37.38,37.46,52198.0,32.031,32.091,32.0224,32.091,52198.0
2022-06-06 13:20:00,37.45,37.45,37.42,37.43,18426.0,32.0824,32.0824,32.0567,32.0653,18426.0
2022-06-06 13:25:00,37.43,37.44,37.38,37.4,24278.0,32.0653,32.0738,32.0224,32.0396,24278.0
2022-06-06 13:30:00,37.4,37.44,37.39,37.43,28340.0,32.0396,32.0738,32.031,32.0653,28340.0
2022-06-06 13:35:00,37.43,37.46,37.41,37.44,20871.0,32.0653,32.091,32.0481,32.0738,20871.0
2022-06-06 13:40:00,37.45,37.48,37.45,37.47,18841.0,32.0824,32.1081,32.0824,32.0995,18841.0
2022-06-06 13:45:00,37.48,37.5,37.47,37.5,26476.0,32.1081,32.1252,32.0995,32.1252,26476.0
2022-06-06 13:50:00,37.5,37.53,37.5,37.52,23219.0,32.1252,32.1509,32.1252,32.1424,23219.0
2022-06-06 13:55:00,37.52,37.56,37.5,37.55,30335.0,32.1424,32.1766,32.1252,32.1681,30335.0
2022-06-06 14:00:00,37.55,37.55,37.53,37.54,30874.0,32.1681,32.1681,32.1509,32.1595,30874.0
2022-06-06 14:05:00,37.54,37.57,37.52,37.57,109599.0,32.1595,32.1852,32.1424,32.1852,109599.0
2022-06-06 14:10:00,37.58,37.61,37.57,37.59,53519.0,32.1938,32.2195,32.1852,32.2023,53519.0
2022-06-06 14:15:00,37.58,37.58,37.52,37.55,33287.0,32.1938,32.1938,32.1424,32.1681,33287.0
2022-06-06 14:20:00,37.56,37.56,37.49,37.5,30183.0,32.1766,32.1766,32.1167,32.1252,30183.0
2022-06-06 14:25:00,37.49,37.5,37.42,37.43,48447.0,32.1167,32.1252,32.0567,32.0653,48447.0
2022-06-06 14:30:00,37.42,37.47,37.41,37.46,48839.0,32.0567,32.0995,32.0481,32.091,48839.0
2022-06-06 14:35:00,37.46,37.47,37.41,37.44,10947.0,32.091,32.0995,32.0481,32.0738,10947.0
2022-06-06 14:40:00,37.44,37.48,37.44,37.46,17803.0,32.0738,32.1081,32.0738,32.091,17803.0
2022-06-06 14:45:00,37.47,37.48,37.45,37.46,42308.0,32.0995,32.1081,32.0824,32.091,42308.0
2022-06-06 14:50:00,37.46,37.47,37.4,37.47,64506.0,32.091,32.0995,32.0396,32.0995,64506.0
2022-06-06 14:55:00,37.46,37.52,37.46,37.51,27489.0,32.091,32.1424,32.091,32.1338,27489.0
2022-06-06 15:00:00,37.5,37.53,37.47,37.49,58779.0,32.1252,32.1509,32.0995,32.1167,58779.0
2022-06-06 15:05:00,37.49,37.5,37.44,37.45,25844.0,32.1167,32.1252,32.0738,32.0824,25844.0
2022-06-06 15:10:00,37.45,37.45,37.41,37.41,24600.0,32.0824,32.0824,32.0481,32.0481,24600.0
2022-06-06 15:15:00,37.42,37.46,37.39,37.4,50385.0,32.0567,32.091,32.031,32.0396,50385.0
2022-06-06 15:20:00,37.4,37.43,37.36,37.4,21547.0,32.0396,32.0653,32.0053,32.0396,21547.0
2022-06-06 15:25:00,37.39,37.42,37.38,37.41,40475.0,32.031,32.0567,32.0224,32.0481,40475.0
2022-06-06 15:30:00,37.41,37.48,37.39,37.46,32592.0,32.0481,32.1081,32.031,32.091,32592.0
2022-06-06 15:35:00,37.46,37.48,37.44,37.46,52256.0,32.091,32.1081,32.0738,32.091,52256.0
2022-06-06 15:40:00,37.46,37.49,37.44,37.46,59957.0,32.091,32.1167,32.0738,32.091,59957.0
2022-06-06 15:45:00,37.47,37.49,37.4,37.42,97807.0,32.0995,32.1167,32.0396,32.0567,97807.0
2022-06-06 15:50:00,37.42,37.52,37.42,37.48,180832.0,32.0567,32.1424,32.0567,32.1081,180832.0
2022-06-06 15:55:00,37.47,37.48,37.37,37.42,274374.0,32.0995,32.1081,32.0139,32.0567,274374.0
2022-06-07 09:30:00,37.33,37.47,37.33,37.39,126590.0,31.9796,32.0995,31.9796,32.031,126590.0
2022-06-07 09:35:00,37.38,37.45,37.34,37.44,86268.0,32.0224,32.0824,31.9882,32.0738,86268.0
2022-06-07 09:40:00,37.43,37.56,37.37,37.53,68333.0,32.0653,32.1766,32.0139,32.1509,68333.0
2022-06-07 09:45:00,37.52,37.63,37.51,37.59,55722.0,32.1424,32.2366,32.1338,32.2023,55722.0
2022-06-07 09:50:00,37.58,37.69,37.57,37.69,58701.0,32.1938,32.288,32.1852,32.288,58701.0
2022-06-07 09:55:00,37.69,37.71,37.65,37.66,41979.0,32.288,32.3051,32.2537,32.2623,41979.0
2022-06-07 10:00:00,37.68,37.7,37.6,37.65,86729.0,32.2794,32.2966,32.2109,32.2537,86729.0
2022-06-07 10:05:00,37.65,37.71,37.63,37.65,38245.0,32.2537,32.3051,32.2366,32.2537,38245.0
2022-06-07 10:10:00,37.66,37.67,37.54,37.57,27707.0,32.2623,32.2709,32.1595,32.1852,27707.0
2022-06-07 10:15:00,37.57,37.64,37.53,37.61,31354.0,32.1852,32.2452,32.1509,32.2195,31354.0
2022-06-07 10:20:00,37.62,37.72,37.61,37.68,66220.0,32.228,32.3137,32.2195,32.2794,66220.0
2022-06-07 10:25:00,37.68,37.81,37.66,37.76,71549.0,32.2794,32.3908,32.2623,32.348,71549.0
2022-06-07 10:30:00,37.77,37.78,37.69,37.73,70477.0,32.3565,32.3651,32.288,32.3223,70477.0
2022-06-07 10:35:00,37.73,37.81,37.72,37.77,71246.0,32.3223,32.3908,32.3137,32.3565,71246.0
2022-06-07 10:40:00,37.77,37.79,37.74,37.75,27947.0,32.3565,32.3737,32.3308,32.3394,27947.0
2022-06-07 10:45:00,37.75,37.75,37.69,37.71,39581.0,32.3394,32.3394,32.288,32.3051,39581.0
2022-06-07 10:50:00,37.71,37.73,37.68,37.69,45075.0,32.3051,32.3223,32.2794,32.288,45075.0
2022-06-07 10:55:00,37.69,37.69,37.6,37.63,36781.0,32.288,32.288,32.2109,32.2366,36781.0
2022-06-07 11:00:00,37.63,37.68,37.62,37.62,44437.0,32.2366,32.2794,32.228,32.228,44437.0
2022-06-07 11:05:00,37.62,37.64,37.59,37.6,30320.0,32.228,32.2452,32.2023,32.2109,30320.0
2022-06-07 11:10:00,37.61,37.66,37.59,37.66,17110.0,32.2195,32.2623,32.2023,32.2623,17110.0
2022-06-07 11:15:00,37.66,37.7,37.65,37.66,24966.0,32.2623,32.2966,32.2537,32.2623,24966.0
2022-06-07 11:20:00,37.66,37.68,37.63,37.64,36162.0,32.2623,32.2794,32.2366,32.2452,36162.0
2022-06-07 11:25:00,37.64,37.65,37.55,37.58,25765.0,32.2452,32.2537,32.1681,32.1938,25765.0
2022-06-07 11:30:00,37.59,37.62,37.54,37.62,41297.0,32.2023,32.228,32.1595,32.228,41297.0
2022-06-07 11:35:00,37.62,37.67,37.6,37.67,57477.0,32.228,32.2709,32.2109,32.2709,57477.0
2022-06-07 11:40:00,37.66,37.71,37.66,37.66,32520.0,32.2623,32.3051,32.2623,32.2623,32520.0
2022-06-07 11:45:00,37.66,37.66,37.61,37.65,29068.0,32.2623,32.2623,32.2195,32.2537,29068.0
2022-06-07 11:50:00,37.64,37.65,37.6,37.6,30912.0,32.2452,32.2537,32.2109,32.2109,30912.0
2022-06-07 11:55:00,37.6,37.64,37.59,37.63,35341.0,32.2109,32.2452,32.2023,32.2366,35341.0
2022-06-07 12:00:00,37.63,37.66,37.6,37.6,29632.0,32.2366,32.2623,32.2109,32.2109,29632.0
2022-06-07 12:05:00,37.6,37.61,37.58,37.59,27296.0,32.2109,32.2195,32.1938,32.2023,27296.0
2022-06-07 12:10:00,37.59,37.62,37.57,37.62,20521.0,32.2023,32.228,32.1852,32.228,20521.0
2022-06-07 12:15:00,37.61,37.62,37.53,37.55,60394.0,32.2195,32.228,32.1509,32.1681,60394.0
2022-06-07 12:20:00,37.55,37.59,37.53,37.59,43031.0,32.1681,32.2023,32.1509,32.2023,43031.0
2022-06-07 12:25:00,37.59,37.63,37.59,37.61,47848.0,32.2023,32.2366,32.2023,32.2195,47848.0
2022-06-07 12:30:00,37.61,37.67,37.6,37.66,26175.0,32.2195,32.2709,32.2109,32.2623,26175.0
2022-06-07 12:35:00,37.66,37.66,37.61,37.64,88141.0,32.2623,32.2623,32.2195,32.2452,88141.0
2022-06-07 12:40:00,37.64,37.67,37.63,37.65,40843.0,32.2452,32.2709,32.2366,32.2537,40843.0
2022-06-07 12:45:00,37.65,37.72,37.65,37.71,54131.0,32.2537,32.3137,32.2537,32.3051,54131.0
2022-06-07 12:50:00,37.71,37.75,37.7,37.75,44742.0,32.3051,32.3394,32.2966,32.3394,44742.0
2022-06-07 12:55:00,37.75,37.77,37.73,37.77,18384.0,32.3394,32.3565,32.3223,32.3565,18384.0
2022-06-07 13:00:00,37.77,37.77,37.69,37.69,25641.0,32.3565,32.3565,32.288,32.288,25641.0
2022-06-07 13:05:00,37.69,37.69,37.63,37.65,70685.0,32.288,32.288,32.2366,32.2537,70685.0
2022-06-07 13:10:00,37.65,37.7,37.6,37.63,46911.0,32.2537,32.2966,32.2109,32.2366,46911.0
2022-06-07 13:15:00,37.64,37.65,37.6,37.62,34551.0,32.2452,32.2537,32.2109,32.228,34551.0
2022-06-07 13:20:00,37.61,37.65,37.6,37.65,29181.0,32.2195,32.2537,32.2109,32.2537,29181.0
2022-06-07 13:25:00,37.65,37.65,37.63,37.64,20729.0,32.2537,32.2537,32.2366,32.2452,20729.0
2022-06-07 13:30:00,37.64,37.66,37.63,37.65,27272.0,32.2452,32.2623,32.2366,32.2537,27272.0
2022-06-07 13:35:00,37.65,37.74,37.64,37.73,31687.0,32.2537,32.3308,32.2452,32.3223,31687.0
2022-06-07 13:40:00,37.73,37.76,37.71,37.75,43310.0,32.3223,32.348,32.3051,32.3394,43310.0
2022-06-07 13:45:00,37.75,37.78,37.74,37.77,21380.0,32.3394,32.3651,32.3308,32.3565,21380.0
2022-06-07 13:50:00,37.77,37.78,37.72,37.73,49417.0,32.3565,32.3651,32.3137,32.3223,49417.0
2022-06-07 13:55:00,37.73,37.73,37.69,37.71,81766.0,32.3223,32.3223,32.288,32.3051,81766.0
2022-06-07 14:00:00,37.71,37.71,37.67,37.68,30403.0,32.3051,32.3051,32.2709,32.2794,30403.0
2022-06-07 14:05:00,37.68,37.78,37.67,37.78,61881.0,32.2794,32.3651,32.2709,32.3651,61881.0
2022-06-07 14:10:00,37.79,37.81,37.77,37.8,32164.0,32.3737,32.3908,32.3565,32.3822,32164.0
2022-06-07 14:15:00,37.8,37.82,37.74,37.76,30563.0,32.3822,32.3994,32.3308,32.348,30563.0
2022-06-07 14:20:00,37.75,37.76,37.73,37.74,31593.0,32.3394,32.348,32.3223,32.3308,31593.0
2022-06-07 14:25:00,37.73,37.75,37.71,37.75,132130.0,32.3223,32.3394,32.3051,32.3394,132130.0
2022-06-07 14:30:00,37.74,37.81,37.72,37.8,33211.0,32.3308,32.3908,32.3137,32.3822,33211.0
2022-06-07 14:35:00,37.8,37.82,37.76,37.79,40886.0,32.3822,32.3994,32.348,32.3737,40886.0
2022-06-07 14:40:00,37.78,37.82,37.78,37.81,53602.0,32.3651,32.3994,32.3651,32.3908,53602.0
2022-06-07 14:45:00,37.81,37.82,37.74,37.75,36030.0,32.3908,32.3994,32.3308,32.3394,36030.0
2022-06-07 14:50:00,37.75,37.79,37.72,37.73,95577.0,32.3394,32.3737,32.3137,32.3223,95577.0
2022-06-07 14:55:00,37.73,37.76,37.72,37.76,163141.0,32.3223,32.348,32.3137,32.348,163141.0
2022-06-07 15:00:00,37.76,37.8,37.75,37.79,117856.0,32.348,32.3822,32.3394,32.3737,117856.0
2022-06-07 15:05:00,37.78,37.79,37.74,37.75,193246.0,32.3651,32.3737,32.3308,32.3394,193246.0
2022-06-07 15:10:00,37.75,37.81,37.71,37.8,152866.0,32.3394,32.3908,32.3051,32.3822,152866.0
2022-06-07 15:15:00,37.79,37.89,37.79,37.86,366423.0,32.3737,32.4593,32.3737,32.4336,366423.0
2022-06-07 15:20:00,37.86,37.87,37.83,37.85,108535.0,32.4336,32.4422,32.4079,32.4251,108535.0
2022-06-07 15:25:00,37.85,37.87,37.82,37.87,64948.0,32.4251,32.4422,32.3994,32.4422,64948.0
2022-06-07 15:30:00,37.86,37.9,37.83,37.84,97402.0,32.4336,32.4679,32.4079,32.4165,97402.0
2022-06-07 15:35:00,37.84,37.84,37.79,37.83,100856.0,32.4165,32.4165,32.3737,32.4079,100856.0
2022-06-07 15:40:00,37.83,37.84,37.8,37.8,207233.0,32.4079,32.4165,32.3822,32.3822,207233.0
2022-06-07 15:45:00,37.8,37.84,37.79,37.82,229521.0,32.3822,32.4165,32.3737,32.3994,229521.0
2022-06-07 15:50:00,37.83,37.86,37.79,37.83,292449.0,32.4079,32.4336,32.3737,32.4079,292449.0
2022-06-07 15:55:00,37.83,37.85,37.79,37.81,428699.0,32.4079,32.4251,32.3737,32.3908,428699.0
2022-06-08 09:30:00,37.75,37.8,37.6,37.66,181460.0,32.3394,32.3822,32.2109,32.2623,181460.0
2022-06-08 09:35:00,37.66,37.67,37.55,37.6,75232.0,32.2623,32.2709,32.1681,32.2109,75232.0
2022-06-08 09:40:00,37.61,37.72,37.58,37.65,94061.0,32.2195,32.3137,32.1938,32.2537,94061.0
2022-06-08 09:45:00,37.64,37.76,37.59,37.69,84147.0,32.2452,32.348,32.2023,32.288,84147.0
2022-06-08 09:50:00,37.68,37.71,37.63,37.65,81518.0,32.2794,32.3051,32.2366,32.2537,81518.0
2022-06-08 09:55:00,37.65,37.7,37.62,37.63,203830.0,32.2537,32.2966,32.228,32.2366,203830.0
2022-06-08 10:00:00,37.63,37.64,37.55,37.59,55819.0,32.2366,32.2452,32.1681,32.2023,55819.0
2022-06-08 10:05:00,37.6,37.62,37.56,37.57,39058.0,32.2109,32.228,32.1766,32.1852,39058.0
2022-06-08 10:10:00,37.56,37.56,37.43,37.45,44902.0,32.1766,32.1766,32.0653,32.0824,44902.0
2022-06-08 10:15:00,37.45,37.51,37.44,37.51,43004.0,32.0824,32.1338,32.0738,32.1338,43004.0
2022-06-08 10:20:00,37.52,37.59,37.5,37.57,68198.0,32.1424,32.2023,32.1252,32.1852,68198.0
2022-06-08 10:25:00,37.57,37.57,37.52,37.53,152092.0,32.1852,32.1852,32.1424,32.1509,152092.0
2022-06-08 10:30:00,37.52,37.67,37.5,37.64,115226.0,32.1424,32.2709,32.1252,32.2452,115226.0
2022-06-08 10:35:00,37.64,37.66,37.57,37.58,55220.0,32.2452,32.2623,32.1852,32.1938,55220.0
2022-06-08 10:40:00,37.59,37.65,37.57,37.6,52774.0,32.2023,32.2537,32.1852,32.2109,52774.0
2022-06-08 10:45:00,37.6,37.68,37.59,37.65,57110.0,32.2109,32.2794,32.2023,32.2537,57110.0
2022-06-08 10:50:00,37.66,37.74,37.65,37.7,111037.0,32.2623,32.3308,32.2537,32.2966,111037.0
2022-06-08 10:55:00,37.7,37.7,37.6,37.64,114942.0,32.2966,32.2966,32.2109,32.2452,114942.0
2022-06-08 11:00:00,37.64,37.66,37.61,37.62,94640.0,32.2452,32.2623,32.2195,32.228,94640.0
2022-06-08 11:05:00,37.61,37.63,37.59,37.61,61453.0,32.2195,32.2366,32.2023,32.2195,61453.0
2022-06-08 11:10:00,37.61,37.67,37.61,37.65,114626.0,32.2195,32.2709,32.2195,32.2537,114626.0
2022-06-08 11:15:00,37.65,37.66,37.63,37.64,59551.0,32.2537,32.2623,32.2366,32.2452,59551.0
2022-06-08 11:20:00,37.64,37.67,37.63,37.66,87045.0,32.2452,32.2709,32.2366,32.2623,87045.0
2022-06-08 11:25:00,37.66,37.75,37.66,37.71,44796.0,32.2623,32.3394,32.2623,32.3051,44796.0
2022-06-08 11:30:00,37.72,37.75,37.7,37.74,117350.0,32.3137,32.3394,32.2966,32.3308,117350.0
2022-06-08 11:35:00,37.75,37.82,37.74,37.81,86319.0,32.3394,32.3994,32.3308,32.3908,86319.0
2022-06-08 11:40:00,37.8,37.83,37.76,37.77,24290.0,32.3822,32.4079,32.348,32.3565,24290.0
2022-06-08 11:45:00,37.77,37.79,37.74,37.76,82954.0,32.3565,32.3737,32.3308,32.348,82954.0
2022-06-08 11:50:00,37.76,37.78,37.74,37.74,39809.0,32.348,32.3651,32.3308,32.3308,39809.0
2022-06-08 11:55:00,37.74,37.76,37.71,37.73,32422.0,32.3308,32.348,32.3051,32.3223,32422.0
2022-06-08 12:00:00,37.74,37.79,37.73,37.77,76251.0,32.3308,32.3737,32.3223,32.3565,76251.0
2022-06-08 12:05:00,37.76,37.76,37.71,37.73,67416.0,32.348,32.348,32.3051,32.3223,67416.0
2022-06-08 12:10:00,37.74,37.78,37.73,37.77,88966.0,32.3308,32.3651,32.3223,32.3565,88966.0
2022-06-08 12:15:00,37.77,37.84,37.74,37.84,48328.0,32.3565,32.4165,32.3308,32.4165,48328.0
2022-06-08 12:20:00,37.84,37.84,37.71,37.73,46989.0,32.4165,32.4165,32.3051,32.3223,46989.0
2022-06-08 12:25:00,37.73,37.74,37.69,37.73,68446.0,32.3223,32.3308,32.288,32.3223,68446.0
2022-06-08 12:30:00,37.73,37.74,37.66,37.66,48202.0,32.3223,32.3308,32.2623,32.2623,48202.0
2022-06-08 12:35:00,37.66,37.7,37.58,37.58,29706.0,32.2623,32.2966,32.1938,32.1938,29706.0
2022-06-08 12:40:00,37.58,37.6,37.51,37.51,48510.0,32.1938,32.2109,32.1338,32.1338,48510.0
2022-06-08 12:45:00,37.51,37.53,37.48,37.53,49266.0,32.1338,32.1509,32.1081,32.1509,49266.0
2022-06-08 12:50:00,37.53,37.53,37.49,37.51,87172.0,32.1509,32.1509,32.1167,32.1338,87172.0
2022-06-08 12:55:00,37.51,37.52,37.46,37.51,26652.0,32.1338,32.1424,32.091,32.1338,26652.0
2022-06-08 13:00:00,37.51,37.51,37.45,37.48,28512.0,32.1338,32.1338,32.0824,32.1081,28512.0
2022-06-08 13:05:00,37.48,37.59,37.47,37.58,35563.0,32.1081,32.2023,32.0995,32.1938,35563.0
2022-06-08 13:10:00,37.58,37.59,37.49,37.52,28336.0,32.1938,32.2023,32.1167,32.1424,28336.0
2022-06-08 13:15:00,37.52,37.55,37.51,37.53,28634.0,32.1424,32.1681,32.1338,32.1509,28634.0
2022-06-08 13:20:00,37.52,37.53,37.43,37.45,27307.0,32.1424,32.1509,32.0653,32.0824,27307.0
2022-06-08 13:25:00,37.45,37.52,37.44,37.44,72464.0,32.0824,32.1424,32.0738,32.0738,72464.0
2022-06-08 13:30:00,37.44,37.44,37.37,37.4,43970.0,32.0738,32.0738,32.0139,32.0396,43970.0
2022-06-08 13:35:00,37.41,37.41,37.26,37.27,72053.0,32.0481,32.0481,31.9196,31.9282,72053.0
2022-06-08 13:40:00,37.28,37.4,37.28,37.39,106078.0,31.9368,32.0396,31.9368,32.031,106078.0
2022-06-08 13:45:00,37.39,37.44,37.36,37.43,45424.0,32.031,32.0738,32.0053,32.0653,45424.0
2022-06-08 13:50:00,37.43,37.45,37.38,37.38,83179.0,32.0653,32.0824,32.0224,32.0224,83179.0
2022-06-08 13:55:00,37.38,37.4,37.35,37.35,55077.0,32.0224,32.0396,31.9967,31.9967,55077.0
2022-06-08 14:00:00,37.35,37.39,37.33,37.34,48480.0,31.9967,32.031,31.9796,31.9882,48480.0
2022-06-08 14:05:00,37.35,37.37,37.32,37.37,33569.0,31.9967,32.0139,31.971,32.0139,33569.0
2022-06-08 14:10:00,37.37,37.38,37.34,37.37,23065.0,32.0139,32.0224,31.9882,32.0139,23065.0
2022-06-08 14:15:00,37.38,37.38,37.31,37.33,31940.0,32.0224,32.0224,31.9625,31.9796,31940.0
2022-06-08 14:20:00,37.32,37.34,37.29,37.29,46242.0,31.971,31.9882,31.9453,31.9453,46242.0
2022-06-08 14:25:00,37.29,37.3,37.16,37.2,51599.0,31.9453,31.9539,31.834,31.8682,51599.0
2022-06-08 14:30:00,37.2,37.26,37.19,37.2,52255.0,31.8682,31.9196,31.8597,31.8682,52255.0
2022-06-08 14:35:00,37.2,37.21,37.14,37.15,44619.0,31.8682,31.8768,31.8168,31.8254,44619.0
2022-06-08 14:40:00,37.15,37.24,37.15,37.22,39567.0,31.8254,31.9025,31.8254,31.8854,39567.0
2022-06-08 14:45:00,37.22,37.24,37.18,37.22,33205.0,31.8854,31.9025,31.8511,31.8854,33205.0
2022-06-08 14:50:00,37.21,37.23,37.19,37.19,43970.0,31.8768,31.8939,31.8597,31.8597,43970.0
2022-06-08 14:55:00,37.18,37.22,37.17,37.2,142350.0,31.8511,31.8854,31.8425,31.8682,142350.0
2022-06-08 15:00:00,37.19,37.2,37.09,37.16,259388.0,31.8597,31.8682,31.774,31.834,259388.0
2022-06-08 15:05:00,37.16,37.18,37.14,37.17,251066.0,31.834,31.8511,31.8168,31.8425,251066.0
2022-06-08 15:10:00,37.17,37.3,37.16,37.25,100744.0,31.8425,31.9539,31.834,31.9111,100744.0
2022-06-08 15:15:00,37.26,37.33,37.22,37.31,106717.0,31.9196,31.9796,31.8854,31.9625,106717.0
2022-06-08 15:20:00,37.3,37.41,37.3,37.39,87423.0,31.9539,32.0481,31.9539,32.031,87423.0
2022-06-08 15:25:00,37.4,37.42,37.37,37.39,121637.0,32.0396,32.0567,32.0139,32.031,121637.0
2022-06-08 15:30:00,37.39,37.47,37.38,37.47,96833.0,32.031,32.0995,32.0224,32.0995,96833.0
2022-06-08 15:35:00,37.46,37.54,37.46,37.52,89691.0,32.091,32.1595,32.091,32.1424,89691.0
2022-06-08 15:40:00,37.52,37.56,37.51,37.54,128752.0,32.1424,32.1766,32.1338,32.1595,128752.0
2022-06-08 15:45:00,37.54,37.55,37.47,37.48,167121.0,32.1595,32.1681,32.0995,32.1081,167121.0
2022-06-08 15:50:00,37.48,37.52,37.45,37.52,205695.0,32.1081,32.1424,32.0824,32.1424,205695.0
2022-06-08 15:55:00,37.52,37.55,37.49,37.52,504969.0,32.1424,32.1681,32.1167,32.1424,504969.0
2022-06-09 09:30:00,36.9,36.96,36.58,36.66,196646.0,31.9887,32.0407,31.7113,31.7807,196646.0
2022-06-09 09:35:00,36.66,36.71,36.4,36.42,130691.0,31.7807,31.824,31.5553,31.5726,130691.0
2022-06-09 09:40:00,36.42,36.54,36.37,36.39,65202.0,31.5726,31.6766,31.5293,31.5466,65202.0
2022-06-09 09:45:00,36.38,36.47,36.29,36.36,67019.0,31.5379,31.6159,31.4599,31.5206,67019.0
2022-06-09 09:50:00,36.37,36.48,36.35,36.4,62785.0,31.5293,31.6246,31.5119,31.5553,62785.0
2022-06-09 09:55:00,36.4,36.41,36.35,36.4,91257.0,31.5553,31.5639,31.5119,31.5553,91257.0
2022-06-09 10:00:00,36.4,36.46,36.39,36.45,62613.0,31.5553,31.6073,31.5466,31.5986,62613.0
2022-06-09 10:05:00,36.45,36.45,36.34,36.35,44890.0,31.5986,31.5986,31.5033,31.5119,44890.0
2022-06-09 10:10:00,36.36,36.39,36.28,36.3,41348.0,31.5206,31.5466,31.4512,31.4686,41348.0
2022-06-09 10:15:00,36.3,36.42,36.3,36.41,66373.0,31.4686,31.5726,31.4686,31.5639,66373.0
2022-06-09 10:20:00,36.42,36.43,36.3,36.33,56377.0,31.5726,31.5813,31.4686,31.4946,56377.0
2022-06-09 10:25:00,36.33,36.33,36.28,36.3,24492.0,31.4946,31.4946,31.4512,31.4686,24492.0
2022-06-09 10:30:00,36.3,36.44,36.29,36.43,156670.0,31.4686,31.5899,31.4599,31.5813,156670.0
2022-06-09 10:35:00,36.43,36.5,36.43,36.45,87880.0,31.5813,31.642,31.5813,31.5986,87880.0
2022-06-09 10:40:00,36.45,36.46,36.36,36.41,87123.0,31.5986,31.6073,31.5206,31.5639,87123.0
2022-06-09 10:45:00,36.41,36.47,36.34,36.35,85525.0,31.5639,31.6159,31.5033,31.5119,85525.0
2022-06-09 10:50:00,36.34,36.34,36.18,36.2,60659.0,31.5033,31.5033,31.3645,31.3819,60659.0
2022-06-09 10:55:00,36.2,36.29,36.19,36.23,45270.0,31.3819,31.4599,31.3732,31.4079,45270.0
2022-06-09 11:00:00,36.23,36.24,36.1,36.11,66308.0,31.4079,31.4166,31.2952,31.3039,66308.0
2022-06-09 11:05:00,36.1,36.2,36.09,36.19,93105.0,31.2952,31.3819,31.2865,31.3732,93105.0
2022-06-09 11:10:00,36.19,36.28,36.18,36.22,69126.0,31.3732,31.4512,31.3645,31.3992,69126.0
2022-06-09 11:15:00,36.23,36.27,36.17,36.18,41205.0,31.4079,31.4426,31.3559,31.3645,41205.0
2022-06-09 11:20:00,36.18,36.22,36.13,36.16,45164.0,31.3645,31.3992,31.3212,31.3472,45164.0
2022-06-09 11:25:00,36.17,36.17,36.13,36.15,24261.0,31.3559,31.3559,31.3212,31.3385,24261.0
2022-06-09 11:30:00,36.15,36.19,36.1,36.11,22883.0,31.3385,31.3732,31.2952,31.3039,22883.0
2022-06-09 11:35:00,36.11,36.18,36.1,36.16,27767.0,31.3039,31.3645,31.2952,31.3472,27767.0
2022-06-09 11:40:00,36.17,36.27,36.15,36.22,103266.0,31.3559,31.4426,31.3385,31.3992,103266.0
2022-06-09 11:45:00,36.22,36.25,36.12,36.13,86103.0,31.3992,31.4252,31.3125,31.3212,86103.0
2022-06-09 11:50:00,36.13,36.17,36.1,36.16,22007.0,31.3212,31.3559,31.2952,31.3472,22007.0
2022-06-09 11:55:00,36.17,36.21,36.16,36.18,28158.0,31.3559,31.3906,31.3472,31.3645,28158.0
2022-06-09 12:00:00,36.18,36.18,36.12,36.13,54024.0,31.3645,31.3645,31.3125,31.3212,54024.0
2022-06-09 12:05:00,36.13,36.13,36.04,36.07,51247.0,31.3212,31.3212,31.2432,31.2692,51247.0
2022-06-09 12:10:00,36.07,36.08,36.0,36.01,34117.0,31.2692,31.2779,31.2085,31.2172,34117.0
2022-06-09 12:15:00,36.01,36.03,35.98,35.99,80018.0,31.2172,31.2345,31.1912,31.1998,80018.0
2022-06-09 12:20:00,35.99,36.04,35.99,36.03,16765.0,31.1998,31.2432,31.1998,31.2345,16765.0
2022-06-09 12:25:00,36.02,36.07,36.01,36.04,38395.0,31.2258,31.2692,31.2172,31.2432,38395.0
2022-06-09 12:30:00,36.04,36.05,35.98,36.02,46342.0,31.2432,31.2519,31.1912,31.2258,46342.0
2022-06-09 12:35:00,36.01,36.03,35.97,36.01,46372.0,31.2172,31.2345,31.1825,31.2172,46372.0
2022-06-09 12:40:00,36.01,36.04,35.97,36.03,42243.0,31.2172,31.2432,31.1825,31.2345,42243.0
2022-06-09 12:45:00,36.04,36.04,35.97,36.01,30701.0,31.2432,31.2432,31.1825,31.2172,30701.0
2022-06-09 12:50:00,36.01,36.01,35.97,35.97,69234.0,31.2172,31.2172,31.1825,31.1825,69234.0
2022-06-09 12:55:00,35.97,36.02,35.95,36.01,80462.0,31.1825,31.2258,31.1652,31.2172,80462.0
2022-06-09 13:00:00,36.01,36.04,36.0,36.01,97058.0,31.2172,31.2432,31.2085,31.2172,97058.0
2022-06-09 13:05:00,36.01,36.03,35.98,35.99,63161.0,31.2172,31.2345,31.1912,31.1998,63161.0
2022-06-09 13:10:00,36.0,36.03,35.99,36.01,85569.0,31.2085,31.2345,31.1998,31.2172,85569.0
2022-06-09 13:15:00,36.01,36.02,35.99,36.01,41944.0,31.2172,31.2258,31.1998,31.2172,41944.0
2022-06-09 13:20:00,36.01,36.01,35.94,35.95,34150.0,31.2172,31.2172,31.1565,31.1652,34150.0
2022-06-09 13:25:00,35.94,35.95,35.89,35.91,59895.0,31.1565,31.1652,31.1131,31.1305,59895.0
2022-06-09 13:30:00,35.91,35.91,35.85,35.87,35495.0,31.1305,31.1305,31.0785,31.0958,35495.0
2022-06-09 13:35:00,35.86,35.92,35.84,35.91,30049.0,31.0871,31.1392,31.0698,31.1305,30049.0
2022-06-09 13:40:00,35.92,35.94,35.85,35.87,32623.0,31.1392,31.1565,31.0785,31.0958,32623.0
2022-06-09 13:45:00,35.86,35.89,35.83,35.84,30147.0,31.0871,31.1131,31.0611,31.0698,30147.0
2022-06-09 13:50:00,35.85,35.88,35.84,35.87,27701.0,31.0785,31.1045,31.0698,31.0958,27701.0
2022-06-09 13:55:00,35.87,35.98,35.87,35.97,30673.0,31.0958,31.1912,31.0958,31.1825,30673.0
2022-06-09 14:00:00,35.97,35.97,35.9,35.91,25975.0,31.1825,31.1825,31.1218,31.1305,25975.0
2022-06-09 14:05:00,35.91,36.04,35.89,36.02,131674.0,31.1305,31.2432,31.1131,31.2258,131674.0
2022-06-09 14:10:00,36.02,36.1,36.0,36.08,106314.0,31.2258,31.2952,31.2085,31.2779,106314.0
2022-06-09 14:15:00,36.08,36.11,36.03,36.05,48605.0,31.2779,31.3039,31.2345,31.2519,48605.0
2022-06-09 14:20:00,36.06,36.09,36.02,36.03,42430.0,31.2605,31.2865,31.2258,31.2345,42430.0
2022-06-09 14:25:00,36.02,36.09,36.02,36.05,29239.0,31.2258,31.2865,31.2258,31.2519,29239.0
2022-06-09 14:30:00,36.05,36.06,35.94,35.95,44346.0,31.2519,31.2605,31.1565,31.1652,44346.0
2022-06-09 14:35:00,35.96,35.99,35.94,35.98,26986.0,31.1738,31.1998,31.1565,31.1912,26986.0
2022-06-09 14:40:00,35.97,36.0,35.9,35.91,113208.0,31.1825,31.2085,31.1218,31.1305,113208.0
2022-06-09 14:45:00,35.91,35.98,35.91,35.97,36552.0,31.1305,31.1912,31.1305,31.1825,36552.0
2022-06-09 14:50:00,35.97,36.0,35.95,35.98,31669.0,31.1825,31.2085,31.1652,31.1912,31669.0
2022-06-09 14:55:00,35.98,36.04,35.95,35.96,57344.0,31.1912,31.2432,31.1652,31.1738,57344.0
2022-06-09 15:00:00,35.95,35.97,35.91,35.92,50718.0,31.1652,31.1825,31.1305,31.1392,50718.0
2022-06-09 15:05:00,35.92,35.93,35.89,35.9,45667.0,31.1392,31.1478,31.1131,31.1218,45667.0
2022-06-09 15:10:00,35.9,35.91,35.82,35.83,70691.0,31.1218,31.1305,31.0525,31.0611,70691.0
2022-06-09 15:15:00,35.83,35.91,35.81,35.89,101815.0,31.0611,31.1305,31.0438,31.1131,101815.0
2022-06-09 15:20:00,35.89,35.91,35.82,35.86,47738.0,31.1131,31.1305,31.0525,31.0871,47738.0
2022-06-09 15:25:00,35.86,35.87,35.77,35.77,56798.0,31.0871,31.0958,31.0091,31.0091,56798.0
2022-06-09 15:30:00,35.77,35.78,35.65,35.65,108152.0,31.0091,31.0178,30.9051,30.9051,108152.0
2022-06-09 15:35:00,35.66,35.76,35.64,35.76,142812.0,30.9138,31.0004,30.8964,31.0004,142812.0
2022-06-09 15:40:00,35.75,35.79,35.7,35.76,175212.0,30.9918,31.0265,30.9484,31.0004,175212.0
2022-06-09 15:45:00,35.76,35.76,35.63,35.65,206537.0,31.0004,31.0004,30.8878,30.9051,206537.0
2022-06-09 15:50:00,35.65,35.74,35.61,35.7,327055.0,30.9051,30.9831,30.8704,30.9484,327055.0
2022-06-09 15:55:00,35.7,35.72,35.6,35.6,621642.0,30.9484,30.9658,30.8617,30.8617,621642.0
2022-06-10 09:30:00,35.22,35.3,35.0,35.06,272312.0,30.5323,30.6017,30.3416,30.3936,272312.0
2022-06-10 09:35:00,35.06,35.19,35.01,35.11,82798.0,30.3936,30.5063,30.3503,30.437,82798.0
2022-06-10 09:40:00,35.12,35.26,35.09,35.17,64173.0,30.4456,30.567,30.4196,30.489,64173.0
2022-06-10 09:45:00,35.17,35.18,35.05,35.08,92242.0,30.489,30.4976,30.3849,30.411,92242.0
2022-06-10 09:50:00,35.07,35.28,35.05,35.23,107425.0,30.4023,30.5843,30.3849,30.541,107425.0
2022-06-10 09:55:00,35.24,35.42,35.22,35.4,94005.0,30.5497,30.7057,30.5323,30.6884,94005.0
2022-06-10 10:00:00,35.4,35.41,35.24,35.24,53174.0,30.6884,30.697,30.5497,30.5497,53174.0
2022-06-10 10:05:00,35.25,35.33,35.1,35.13,45090.0,30.5583,30.6277,30.4283,30.4543,45090.0
2022-06-10 10:10:00,35.12,35.13,35.03,35.06,50601.0,30.4456,30.4543,30.3676,30.3936,50601.0
2022-06-10 10:15:00,35.07,35.13,35.03,35.04,82293.0,30.4023,30.4543,30.3676,30.3763,82293.0
2022-06-10 10:20:00,35.04,35.04,34.95,34.96,56994.0,30.3763,30.3763,30.2983,30.3069,56994.0
2022-06-10 10:25:00,34.96,35.07,34.95,34.99,57645.0,30.3069,30.4023,30.2983,30.3329,57645.0
2022-06-10 10:30:00,34.98,35.05,34.96,34.98,56271.0,30.3243,30.3849,30.3069,30.3243,56271.0
2022-06-10 10:35:00,34.97,35.07,34.97,35.05,50606.0,30.3156,30.4023,30.3156,30.3849,50606.0
2022-06-10 10:40:00,35.05,35.06,34.94,34.98,67856.0,30.3849,30.3936,30.2896,30.3243,67856.0
2022-06-10 10:45:00,34.98,35.02,34.9,34.99,124283.0,30.3243,30.3589,30.2549,30.3329,124283.0
2022-06-10 10:50:00,34.98,35.03,34.93,34.95,132112.0,30.3243,30.3676,30.2809,30.2983,132112.0
2022-06-10 10:55:00,34.95,34.99,34.9,34.92,86316.0,30.2983,30.3329,30.2549,30.2723,86316.0
2022-06-10 11:00:00,34.91,34.92,34.76,34.76,108071.0,30.2636,30.2723,30.1335,30.1335,108071.0
2022-06-10 11:05:00,34.77,34.83,34.75,34.78,96120.0,30.1422,30.1942,30.1249,30.1509,96120.0
2022-06-10 11:10:00,34.77,34.83,34.75,34.8,167179.0,30.1422,30.1942,30.1249,30.1682,167179.0
2022-06-10 11:15:00,34.8,34.84,34.75,34.83,128718.0,30.1682,30.2029,30.1249,30.1942,128718.0
2022-06-10 11:20:00,34.83,34.86,34.77,34.78,99052.0,30.1942,30.2202,30.1422,30.1509,99052.0
2022-06-10 11:25:00,34.78,34.82,34.72,34.82,91255.0,30.1509,30.1856,30.0989,30.1856,91255.0
2022-06-10 11:30:00,34.82,34.84,34.72,34.74,81935.0,30.1856,30.2029,30.0989,30.1162,81935.0
2022-06-10 11:35:00,34.74,34.74,34.65,34.66,99511.0,30.1162,30.1162,30.0382,30.0469,99511.0
2022-06-10 11:40:00,34.66,34.79,34.64,34.79,80109.0,30.0469,30.1596,30.0295,30.1596,80109.0
2022-06-10 11:45:00,34.78,34.79,34.71,34.72,74489.0,30.1509,30.1596,30.0902,30.0989,74489.0
2022-06-10 11:50:00,34.72,34.77,34.71,34.75,54429.0,30.0989,30.1422,30.0902,30.1249,54429.0
2022-06-10 11:55:00,34.74,34.83,34.72,34.8,40484.0,30.1162,30.1942,30.0989,30.1682,40484.0
2022-06-10 12:00:00,34.82,34.83,34.77,34.79,26567.0,30.1856,30.1942,30.1422,30.1596,26567.0
2022-06-10 12:05:00,34.79,34.84,34.78,34.83,65760.0,30.1596,30.2029,30.1509,30.1942,65760.0
2022-06-10 12:10:00,34.83,34.84,34.74,34.74,44870.0,30.1942,30.2029,30.1162,30.1162,44870.0
2022-06-10 12:15:00,34.74,34.79,34.7,34.77,73010.0,30.1162,30.1596,30.0815,30.1422,73010.0
2022-06-10 12:20:00,34.77,34.81,34.74,34.75,35262.0,30.1422,30.1769,30.1162,30.1249,35262.0
2022-06-10 12:25:00,34.74,34.77,34.72,34.75,31162.0,30.1162,30.1422,30.0989,30.1249,31162.0
2022-06-10 12:30:00,34.76,34.78,34.71,34.77,85185.0,30.1335,30.1509,30.0902,30.1422,85185.0
2022-06-10 12:35:00,34.77,34.79,34.73,34.74,53295.0,30.1422,30.1596,30.1075,30.1162,53295.0
2022-06-10 12:40:00,34.73,34.8,34.72,34.77,43456.0,30.1075,30.1682,30.0989,30.1422,43456.0
2022-06-10 12:45:00,34.77,34.78,34.72,34.77,47847.0,30.1422,30.1509,30.0989,30.1422,47847.0
2022-06-10 12:50:00,34.77,34.78,34.66,34.66,50009.0,30.1422,30.1509,30.0469,30.0469,50009.0
2022-06-10 12:55:00,34.66,34.7,34.62,34.69,51258.0,30.0469,30.0815,30.0122,30.0729,51258.0
2022-06-10 13:00:00,34.69,34.7,34.61,34.66,34249.0,30.0729,30.0815,30.0035,30.0469,34249.0
2022-06-10 13:05:00,34.64,34.74,34.63,34.73,49216.0,30.0295,30.1162,30.0208,30.1075,49216.0
2022-06-10 13:10:00,34.73,34.76,34.72,34.75,24606.0,30.1075,30.1335,30.0989,30.1249,24606.0
2022-06-10 13:15:00,34.75,34.76,34.68,34.74,34870.0,30.1249,30.1335,30.0642,30.1162,34870.0
2022-06-10 13:20:00,34.75,34.76,34.71,34.72,30222.0,30.1249,30.1335,30.0902,30.0989,30222.0
2022-06-10 13:25:00,34.72,34.83,34.71,34.83,37285.0,30.0989,30.1942,30.0902,30.1942,37285.0
2022-06-10 13:30:00,34.81,34.84,34.78,34.84,61431.0,30.1769,30.2029,30.1509,30.2029,61431.0
2022-06-10 13:35:00,34.84,34.89,34.82,34.88,120597.0,30.2029,30.2462,30.1856,30.2376,120597.0
2022-06-10 13:40:00,34.88,34.88,34.81,34.82,44736.0,30.2376,30.2376,30.1769,30.1856,44736.0
2022-06-10 13:45:00,34.82,34.85,34.77,34.84,41941.0,30.1856,30.2116,30.1422,30.2029,41941.0
2022-06-10 13:50:00,34.84,34.85,34.76,34.77,33268.0,30.2029,30.2116,30.1335,30.1422,33268.0
2022-06-10 13:55:00,34.77,34.79,34.73,34.79,28124.0,30.1422,30.1596,30.1075,30.1596,28124.0
2022-06-10 14:00:00,34.78,34.78,34.71,34.75,37796.0,30.1509,30.1509,30.0902,30.1249,37796.0
2022-06-10 14:05:00,34.76,34.83,34.75,34.81,36105.0,30.1335,30.1942,30.1249,30.1769,36105.0
2022-06-10 14:10:00,34.82,34.85,34.79,34.81,65100.0,30.1856,30.2116,30.1596,30.1769,65100.0
2022-06-10 14:15:00,34.81,34.89,34.8,34.88,22724.0,30.1769,30.2462,30.1682,30.2376,22724.0
2022-06-10 14:20:00,34.89,34.93,34.89,34.93,32677.0,30.2462,30.2809,30.2462,30.2809,32677.0
2022-06-10 14:25:00,34.93,34.96,34.9,34.91,35111.0,30.2809,30.3069,30.2549,30.2636,35111.0
2022-06-10 14:30:00,34.91,34.92,34.86,34.91,64256.0,30.2636,30.2723,30.2202,30.2636,64256.0
2022-06-10 14:35:00,34.91,34.96,34.9,34.92,41951.0,30.2636,30.3069,30.2549,30.2723,41951.0
2022-06-10 14:40:00,34.92,34.94,34.9,34.94,40371.0,30.2723,30.2896,30.2549,30.2896,40371.0
2022-06-10 14:45:00,34.94,35.02,34.93,35.02,96347.0,30.2896,30.3589,30.2809,30.3589,96347.0
2022-06-10 14:50:00,35.02,35.04,35.0,35.01,84831.0,30.3589,30.3763,30.3416,30.3503,84831.0
2022-06-10 14:55:00,35.01,35.07,34.98,35.07,124657.0,30.3503,30.4023,30.3243,30.4023,124657.0
2022-06-10 15:00:00,35.07,35.09,35.03,35.05,101932.0,30.4023,30.4196,30.3676,30.3849,101932.0
2022-06-10 15:05:00,35.05,35.11,35.02,35.09,93336.0,30.3849,30.437,30.3589,30.4196,93336.0
2022-06-10 15:10:00,35.09,35.17,35.08,35.14,150416.0,30.4196,30.489,30.411,30.463,150416.0
2022-06-10 15:15:00,35.13,35.17,35.11,35.16,165532.0,30.4543,30.489,30.437,30.4803,165532.0
2022-06-10 15:20:00,35.16,35.16,35.08,35.13,108420.0,30.4803,30.4803,30.411,30.4543,108420.0
2022-06-10 15:25:00,35.13,35.23,35.12,35.14,105627.0,30.4543,30.541,30.4456,30.463,105627.0
2022-06-10 15:30:00,35.14,35.16,35.07,35.08,113623.0,30.463,30.4803,30.4023,30.411,113623.0
2022-06-10 15:35:00,35.07,35.12,35.06,35.09,162051.0,30.4023,30.4456,30.3936,30.4196,162051.0
2022-06-10 15:40:00,35.1,35.17,35.03,35.06,138257.0,30.4283,30.489,30.3676,30.3936,138257.0
2022-06-10 15:45:00,35.06,35.09,35.01,35.02,214981.0,30.3936,30.4196,30.3503,30.3589,214981.0
2022-06-10 15:50:00,35.01,35.05,34.96,35.0,368502.0,30.3503,30.3849,30.3069,30.3416,368502.0
2022-06-10 15:55:00,35.0,35.01,34.88,34.88,542421.0,30.3416,30.3503,30.2376,30.2376,542421.0
2022-06-13 09:30:00,34.04,34.14,33.91,33.93,350170.0,29.5094,29.5961,29.3967,29.414,350170.0
2022-06-13 09:35:00,33.93,33.93,33.7,33.72,159516.0,29.414,29.414,29.2146,29.232,159516.0
2022-06-13 09:40:00,33.71,33.71,33.48,33.57,135024.0,29.2233,29.2233,29.0239,29.1019,135024.0
2022-06-13 09:45:00,33.56,33.81,33.56,33.78,116887.0,29.0933,29.31,29.0933,29.284,116887.0
2022-06-13 09:50:00,33.79,33.84,33.7,33.72,81813.0,29.2926,29.336,29.2146,29.232,81813.0
2022-06-13 09:55:00,33.73,33.74,33.56,33.59,88597.0,29.2406,29.2493,29.0933,29.1193,88597.0
2022-06-13 10:00:00,33.59,33.72,33.59,33.69,136496.0,29.1193,29.232,29.1193,29.206,136496.0
2022-06-13 10:05:00,33.67,33.82,33.66,33.7,84601.0,29.1886,29.3187,29.18,29.2146,84601.0
2022-06-13 10:10:00,33.69,33.73,33.56,33.57,111820.0,29.206,29.2406,29.0933,29.1019,111820.0
2022-06-13 10:15:00,33.56,33.59,33.38,33.4,155359.0,29.0933,29.1193,28.9372,28.9546,155359.0
2022-06-13 10:20:00,33.4,33.43,33.28,33.31,77889.0,28.9546,28.9806,28.8505,28.8765,77889.0
2022-06-13 10:25:00,33.32,33.35,33.25,33.27,154895.0,28.8852,28.9112,28.8245,28.8419,154895.0
2022-06-13 10:30:00,33.26,33.31,33.21,33.29,84787.0,28.8332,28.8765,28.7898,28.8592,84787.0
2022-06-13 10:35:00,33.28,33.32,33.2,33.29,74623.0,28.8505,28.8852,28.7812,28.8592,74623.0
2022-06-13 10:40:00,33.28,33.28,33.12,33.15,133744.0,28.8505,28.8505,28.7118,28.7378,133744.0
2022-06-13 10:45:00,33.15,33.15,33.07,33.1,215320.0,28.7378,28.7378,28.6685,28.6945,215320.0
2022-06-13 10:50:00,33.1,33.22,33.04,33.22,72972.0,28.6945,28.7985,28.6425,28.7985,72972.0
2022-06-13 10:55:00,33.21,33.3,33.2,33.21,108166.0,28.7898,28.8679,28.7812,28.7898,108166.0
2022-06-13 11:00:00,33.2,33.27,33.12,33.16,98293.0,28.7812,28.8419,28.7118,28.7465,98293.0
2022-06-13 11:05:00,33.16,33.19,33.06,33.07,52259.0,28.7465,28.7725,28.6598,28.6685,52259.0
2022-06-13 11:10:00,33.07,33.18,33.04,33.14,53425.0,28.6685,28.7638,28.6425,28.7292,53425.0
2022-06-13 11:15:00,33.14,33.29,33.13,33.27,61691.0,28.7292,28.8592,28.7205,28.8419,61691.0
2022-06-13 11:20:00,33.27,33.38,33.25,33.37,58273.0,28.8419,28.9372,28.8245,28.9286,58273.0
2022-06-13 11:25:00,33.38,33.44,33.34,33.43,63117.0,28.9372,28.9892,28.9025,28.9806,63117.0
2022-06-13 11:30:00,33.41,33.45,33.28,33.38,49044.0,28.9632,28.9979,28.8505,28.9372,49044.0
2022-06-13 11:35:00,33.36,33.47,33.36,33.47,42977.0,28.9199,29.0152,28.9199,29.0152,42977.0
2022-06-13 11:40:00,33.48,33.59,33.45,33.55,56657.0,29.0239,29.1193,28.9979,29.0846,56657.0
2022-06-13 11:45:00,33.55,33.66,33.52,33.66,43319.0,29.0846,29.18,29.0586,29.18,43319.0
2022-06-13 11:50:00,33.65,33.68,33.47,33.5,71038.0,29.1713,29.1973,29.0152,29.0412,71038.0
2022-06-13 11:55:00,33.49,33.62,33.48,33.57,71972.0,29.0326,29.1453,29.0239,29.1019,71972.0
2022-06-13 12:00:00,33.57,33.61,33.47,33.47,111204.0,29.1019,29.1366,29.0152,29.0152,111204.0
2022-06-13 12:05:00,33.48,33.61,33.48,33.54,63275.0,29.0239,29.1366,29.0239,29.0759,63275.0
2022-06-13 12:10:00,33.54,33.63,33.51,33.6,48915.0,29.0759,29.1539,29.0499,29.1279,48915.0
2022-06-13 12:15:00,33.61,33.68,33.58,33.65,58892.0,29.1366,29.1973,29.1106,29.1713,58892.0
2022-06-13 12:20:00,33.65,33.71,33.62,33.66,63201.0,29.1713,29.2233,29.1453,29.18,63201.0
2022-06-13 12:25:00,33.65,33.68,33.53,33.58,42969.0,29.1713,29.1973,29.0673,29.1106,42969.0
2022-06-13 12:30:00,33.57,33.74,33.52,33.7,57806.0,29.1019,29.2493,29.0586,29.2146,57806.0
2022-06-13 12:35:00,33.7,33.77,33.68,33.7,60373.0,29.2146,29.2753,29.1973,29.2146,60373.0
2022-06-13 12:40:00,33.71,33.71,33.52,33.52,54074.0,29.2233,29.2233,29.0586,29.0586,54074.0
2022-06-13 12:45:00,33.52,33.58,33.49,33.49,36758.0,29.0586,29.1106,29.0326,29.0326,36758.0
2022-06-13 12:50:00,33.48,33.59,33.47,33.49,40019.0,29.0239,29.1193,29.0152,29.0326,40019.0
2022-06-13 12:55:00,33.49,33.53,33.46,33.48,27497.0,29.0326,29.0673,29.0066,29.0239,27497.0
2022-06-13 13:00:00,33.48,33.49,33.44,33.45,36194.0,29.0239,29.0326,28.9892,28.9979,36194.0
2022-06-13 13:05:00,33.45,33.5,33.43,33.5,28894.0,28.9979,29.0412,28.9806,29.0412,28894.0
2022-06-13 13:10:00,33.5,33.51,33.41,33.45,36720.0,29.0412,29.0499,28.9632,28.9979,36720.0
2022-06-13 13:15:00,33.44,33.44,33.38,33.39,25874.0,28.9892,28.9892,28.9372,28.9459,25874.0
2022-06-13 13:20:00,33.39,33.42,33.36,33.38,27840.0,28.9459,28.9719,28.9199,28.9372,27840.0
2022-06-13 13:25:00,33.39,33.4,33.31,33.34,36429.0,28.9459,28.9546,28.8765,28.9025,36429.0
2022-06-13 13:30:00,33.34,33.4,33.3,33.36,38474.0,28.9025,28.9546,28.8679,28.9199,38474.0
2022-06-13 13:35:00,33.36,33.43,33.34,33.42,45624.0,28.9199,28.9806,28.9025,28.9719,45624.0
2022-06-13 13:40:00,33.42,33.5,33.41,33.5,81438.0,28.9719,29.0412,28.9632,29.0412,81438.0
2022-06-13 13:45:00,33.51,33.59,33.48,33.59,87809.0,29.0499,29.1193,29.0239,29.1193,87809.0
2022-06-13 13:50:00,33.59,33.6,33.48,33.51,84913.0,29.1193,29.1279,29.0239,29.0499,84913.0
2022-06-13 13:55:00,33.52,33.59,33.51,33.57,35675.0,29.0586,29.1193,29.0499,29.1019,35675.0
2022-06-13 14:00:00,33.57,33.57,33.45,33.5,53388.0,29.1019,29.1019,28.9979,29.0412,53388.0
2022-06-13 14:05:00,33.5,33.51,33.43,33.45,49916.0,29.0412,29.0499,28.9806,28.9979,49916.0
2022-06-13 14:10:00,33.45,33.49,33.4,33.41,39510.0,28.9979,29.0326,28.9546,28.9632,39510.0
2022-06-13 14:15:00,33.41,33.47,33.4,33.45,48782.0,28.9632,29.0152,28.9546,28.9979,48782.0
2022-06-13 14:20:00,33.46,33.5,33.4,33.41,39263.0,29.0066,29.0412,28.9546,28.9632,39263.0
2022-06-13 14:25:00,33.41,33.41,33.34,33.37,65839.0,28.9632,28.9632,28.9025,28.9286,65839.0
2022-06-13 14:30:00,33.37,33.39,33.29,33.39,45749.0,28.9286,28.9459,28.8592,28.9459,45749.0
2022-06-13 14:35:00,33.39,33.49,33.36,33.47,52579.0,28.9459,29.0326,28.9199,29.0152,52579.0
2022-06-13 14:40:00,33.47,33.53,33.42,33.45,60072.0,29.0152,29.0673,28.9719,28.9979,60072.0
2022-06-13 14:45:00,33.45,33.5,33.41,33.44,55657.0,28.9979,29.0412,28.9632,28.9892,55657.0
2022-06-13 14:50:00,33.43,33.43,33.36,33.4,55170.0,28.9806,28.9806,28.9199,28.9546,55170.0
2022-06-13 14:55:00,33.4,33.4,33.34,33.36,65920.0,28.9546,28.9546,28.9025,28.9199,65920.0
2022-06-13 15:00:00,33.35,33.39,33.27,33.37,90043.0,28.9112,28.9459,28.8419,28.9286,90043.0
2022-06-13 15:05:00,33.37,33.4,33.29,33.31,102308.0,28.9286,28.9546,28.8592,28.8765,102308.0
2022-06-13 15:10:00,33.31,33.32,33.26,33.29,74862.0,28.8765,28.8852,28.8332,28.8592,74862.0
2022-06-13 15:15:00,33.29,33.4,33.22,33.28,203669.0,28.8592,28.9546,28.7985,28.8505,203669.0
2022-06-13 15:20:00,33.27,33.33,33.22,33.23,99942.0,28.8419,28.8939,28.7985,28.8072,99942.0
2022-06-13 15:25:00,33.23,33.23,33.14,33.15,75092.0,28.8072,28.8072,28.7292,28.7378,75092.0
2022-06-13 15:30:00,33.14,33.15,33.07,33.12,129512.0,28.7292,28.7378,28.6685,28.7118,129512.0
2022-06-13 15:35:00,33.12,33.2,33.05,33.09,148581.0,28.7118,28.7812,28.6511,28.6858,148581.0
2022-06-13 15:40:00,33.09,33.1,32.97,32.97,254944.0,28.6858,28.6945,28.5818,28.5818,254944.0
2022-06-13 15:45:00,32.97,33.06,32.97,33.05,315453.0,28.5818,28.6598,28.5818,28.6511,315453.0
2022-06-13 15:50:00,33.05,33.06,32.92,33.05,431041.0,28.6511,28.6598,28.5384,28.6511,431041.0
2022-06-13 15:55:00,33.04,33.15,33.02,33.13,657548.0,28.6425,28.7378,28.6251,28.7205,657548.0
2022-06-14 09:30:00,33.61,33.74,33.35,33.43,197453.0,29.1366,29.2493,28.9112,28.9806,197453.0
2022-06-14 09:35:00,33.43,33.43,33.01,33.04,214025.0,28.9806,28.9806,28.6165,28.6425,214025.0
2022-06-14 09:40:00,33.03,33.04,32.9,33.02,182895.0,28.6338,28.6425,28.5211,28.6251,182895.0
2022-06-14 09:45:00,33.02,33.18,32.96,33.13,224266.0,28.6251,28.7638,28.5731,28.7205,224266.0
2022-06-14 09:50:00,33.11,33.13,32.97,33.13,146023.0,28.7032,28.7205,28.5818,28.7205,146023.0
2022-06-14 09:55:00,33.13,33.27,33.09,33.16,76421.0,28.7205,28.8419,28.6858,28.7465,76421.0
2022-06-14 10:00:00,33.17,33.31,33.16,33.25,72934.0,28.7552,28.8765,28.7465,28.8245,72934.0
2022-06-14 10:05:00,33.25,33.44,33.23,33.29,69685.0,28.8245,28.9892,28.8072,28.8592,69685.0
2022-06-14 10:10:00,33.27,33.36,33.21,33.27,43780.0,28.8419,28.9199,28.7898,28.8419,43780.0
2022-06-14 10:15:00,33.26,33.27,33.14,33.16,57748.0,28.8332,28.8419,28.7292,28.7465,57748.0
2022-06-14 10:20:00,33.15,33.15,33.04,33.04,64670.0,28.7378,28.7378,28.6425,28.6425,64670.0
2022-06-14 10:25:00,33.03,33.15,32.99,33.06,65637.0,28.6338,28.7378,28.5991,28.6598,65637.0
2022-06-14 10:30:00,33.06,33.12,32.96,32.98,231769.0,28.6598,28.7118,28.5731,28.5905,231769.0
2022-06-14 10:35:00,32.98,33.0,32.9,32.93,285666.0,28.5905,28.6078,28.5211,28.5471,285666.0
2022-06-14 10:40:00,32.93,32.93,32.79,32.83,220053.0,28.5471,28.5471,28.4257,28.4604,220053.0
2022-06-14 10:45:00,32.84,32.98,32.8,32.97,152429.0,28.4691,28.5905,28.4344,28.5818,152429.0
2022-06-14 10:50:00,32.98,33.22,32.98,33.12,205565.0,28.5905,28.7985,28.5905,28.7118,205565.0
2022-06-14 10:55:00,33.12,33.27,33.08,33.18,104237.0,28.7118,28.8419,28.6771,28.7638,104237.0
2022-06-14 11:00:00,33.17,33.35,33.17,33.35,82313.0,28.7552,28.9112,28.7552,28.9112,82313.0
2022-06-14 11:05:00,33.36,33.36,33.2,33.23,57116.0,28.9199,28.9199,28.7812,28.8072,57116.0
2022-06-14 11:10:00,33.23,33.23,33.1,33.14,167368.0,28.8072,28.8072,28.6945,28.7292,167368.0
2022-06-14 11:15:00,33.14,33.16,33.03,33.04,92093.0,28.7292,28.7465,28.6338,28.6425,92093.0
2022-06-14 11:20:00,33.04,33.12,33.02,33.12,104624.0,28.6425,28.7118,28.6251,28.7118,104624.0
2022-06-14 11:25:00,33.12,33.22,33.11,33.12,324774.0,28.7118,28.7985,28.7032,28.7118,324774.0
2022-06-14 11:30:00,33.12,33.17,32.99,33.08,201240.0,28.7118,28.7552,28.5991,28.6771,201240.0
2022-06-14 11:35:00,33.08,33.1,32.96,33.03,92489.0,28.6771,28.6945,28.5731,28.6338,92489.0
2022-06-14 11:40:00,33.03,33.19,33.01,33.18,86215.0,28.6338,28.7725,28.6165,28.7638,86215.0
2022-06-14 11:45:00,33.17,33.19,33.05,33.07,97721.0,28.7552,28.7725,28.6511,28.6685,97721.0
2022-06-14 11:50:00,33.07,33.08,33.0,33.01,85917.0,28.6685,28.6771,28.6078,28.6165,85917.0
2022-06-14 11:55:00,33.01,33.1,33.0,33.08,42208.0,28.6165,28.6945,28.6078,28.6771,42208.0
2022-06-14 12:00:00,33.08,33.08,32.99,33.05,71467.0,28.6771,28.6771,28.5991,28.6511,71467.0
2022-06-14 12:05:00,33.05,33.05,32.96,32.97,56587.0,28.6511,28.6511,28.5731,28.5818,56587.0
2022-06-14 12:10:00,32.97,32.99,32.9,32.93,55135.0,28.5818,28.5991,28.5211,28.5471,55135.0
2022-06-14 12:15:00,32.94,33.0,32.89,32.97,99822.0,28.5558,28.6078,28.5124,28.5818,99822.0
2022-06-14 12:20:00,32.97,33.04,32.86,32.96,206946.0,28.5818,28.6425,28.4864,28.5731,206946.0
2022-06-14 12:25:00,32.95,32.96,32.85,32.89,119880.0,28.5645,28.5731,28.4778,28.5124,119880.0
2022-06-14 12:30:00,32.88,32.88,32.8,32.85,62529.0,28.5038,28.5038,28.4344,28.4778,62529.0
2022-06-14 12:35:00,32.84,32.86,32.77,32.82,57838.0,28.4691,28.4864,28.4084,28.4518,57838.0
2022-06-14 12:40:00,32.82,32.84,32.77,32.77,67514.0,28.4518,28.4691,28.4084,28.4084,67514.0
2022-06-14 12:45:00,32.76,32.79,32.73,32.76,38282.0,28.3997,28.4257,28.3737,28.3997,38282.0
2022-06-14 12:50:00,32.75,32.83,32.69,32.82,67902.0,28.3911,28.4604,28.3391,28.4518,67902.0
2022-06-14 12:55:00,32.82,32.87,32.8,32.84,52525.0,28.4518,28.4951,28.4344,28.4691,52525.0
2022-06-14 13:00:00,32.84,32.89,32.77,32.8,39583.0,28.4691,28.5124,28.4084,28.4344,39583.0
2022-06-14 13:05:00,32.8,32.85,32.77,32.78,79341.0,28.4344,28.4778,28.4084,28.4171,79341.0
2022-06-14 13:10:00,32.78,32.79,32.69,32.7,53444.0,28.4171,28.4257,28.3391,28.3477,53444.0
2022-06-14 13:15:00,32.71,32.84,32.66,32.79,90946.0,28.3564,28.4691,28.313,28.4257,90946.0
2022-06-14 13:20:00,32.8,32.86,32.72,32.73,40777.0,28.4344,28.4864,28.3651,28.3737,40777.0
2022-06-14 13:25:00,32.73,32.75,32.65,32.66,67602.0,28.3737,28.3911,28.3044,28.313,67602.0
2022-06-14 13:30:00,32.66,32.66,32.55,32.55,77352.0,28.313,28.313,28.2177,28.2177,77352.0
2022-06-14 13:35:00,32.55,32.6,32.5,32.52,78562.0,28.2177,28.261,28.1743,28.1917,78562.0
2022-06-14 13:40:00,32.51,32.53,32.41,32.44,107963.0,28.183,28.2004,28.0963,28.1223,107963.0
2022-06-14 13:45:00,32.44,32.49,32.41,32.45,66559.0,28.1223,28.1657,28.0963,28.131,66559.0
2022-06-14 13:50:00,32.44,32.5,32.42,32.48,66945.0,28.1223,28.1743,28.105,28.157,66945.0
2022-06-14 13:55:00,32.49,32.56,32.47,32.48,55388.0,28.1657,28.2264,28.1483,28.157,55388.0
2022-06-14 14:00:00,32.48,32.57,32.47,32.55,67143.0,28.157,28.235,28.1483,28.2177,67143.0
2022-06-14 14:05:00,32.55,32.65,32.54,32.63,40628.0,28.2177,28.3044,28.209,28.287,40628.0
2022-06-14 14:10:00,32.63,32.63,32.46,32.48,71904.0,28.287,28.287,28.1397,28.157,71904.0
2022-06-14 14:15:00,32.48,32.54,32.45,32.52,42564.0,28.157,28.209,28.131,28.1917,42564.0
2022-06-14 14:20:00,32.52,32.54,32.43,32.44,90274.0,28.1917,28.209,28.1137,28.1223,90274.0
2022-06-14 14:25:00,32.44,32.47,32.41,32.44,76123.0,28.1223,28.1483,28.0963,28.1223,76123.0
2022-06-14 14:30:00,32.44,32.44,32.33,32.42,60630.0,28.1223,28.1223,28.027,28.105,60630.0
2022-06-14 14:35:00,32.42,32.43,32.35,32.4,34753.0,28.105,28.1137,28.0443,28.0877,34753.0
2022-06-14 14:40:00,32.4,32.4,32.27,32.28,73287.0,28.0877,28.0877,27.975,27.9836,73287.0
2022-06-14 14:45:00,32.27,32.32,32.22,32.23,102152.0,27.975,28.0183,27.9316,27.9403,102152.0
2022-06-14 14:50:00,32.23,32.3,32.19,32.22,59892.0,27.9403,28.001,27.9056,27.9316,59892.0
2022-06-14 14:55:00,32.21,32.24,32.18,32.2,67044.0,27.9229,27.949,27.8969,27.9143,67044.0
2022-06-14 15:00:00,32.19,32.25,32.17,32.23,69195.0,27.9056,27.9576,27.8883,27.9403,69195.0
2022-06-14 15:05:00,32.23,32.24,32.17,32.18,57110.0,27.9403,27.949,27.8883,27.8969,57110.0
2022-06-14 15:10:00,32.17,32.18,32.02,32.03,125519.0,27.8883,27.8969,27.7582,27.7669,125519.0
2022-06-14 15:15:00,32.02,32.05,31.89,31.94,208824.0,27.7582,27.7842,27.6455,27.6889,208824.0
2022-06-14 15:20:00,31.94,32.01,31.93,31.96,118750.0,27.6889,27.7496,27.6802,27.7062,118750.0
2022-06-14 15:25:00,31.96,32.07,31.94,32.05,296904.0,27.7062,27.8016,27.6889,27.7842,296904.0
2022-06-14 15:30:00,32.06,32.25,32.05,32.23,167420.0,27.7929,27.9576,27.7842,27.9403,167420.0
2022-06-14 15:35:00,32.22,32.37,32.22,32.35,170686.0,27.9316,28.0616,27.9316,28.0443,170686.0
2022-06-14 15:40:00,32.36,32.45,32.35,32.38,169968.0,28.053,28.131,28.0443,28.0703,169968.0
2022-06-14 15:45:00,32.38,32.49,32.34,32.45,256748.0,28.0703,28.1657,28.0356,28.131,256748.0
2022-06-14 15:50:00,32.45,32.47,32.35,32.4,317561.0,28.131,28.1483,28.0443,28.0877,317561.0
2022-06-14 15:55:00,32.39,32.41,32.33,32.36,611837.0,28.079,28.0963,28.027,28.053,611837.0
2022-06-15 09:30:00,32.43,32.47,32.27,32.31,152231.0,28.1137,28.1483,27.975,28.0096,152231.0
2022-06-15 09:35:00,32.31,32.33,32.15,32.22,85979.0,28.0096,28.027,27.8709,27.9316,85979.0
2022-06-15 09:40:00,32.21,32.23,32.08,32.16,120159.0,27.9229,27.9403,27.8102,27.8796,120159.0
2022-06-15 09:45:00,32.16,32.38,32.12,32.37,90357.0,27.8796,28.0703,27.8449,28.0616,90357.0
2022-06-15 09:50:00,32.39,32.43,32.33,32.39,61429.0,28.079,28.1137,28.027,28.079,61429.0
2022-06-15 09:55:00,32.39,32.55,32.39,32.54,54506.0,28.079,28.2177,28.079,28.209,54506.0
2022-06-15 10:00:00,32.54,32.59,32.46,32.56,54765.0,28.209,28.2524,28.1397,28.2264,54765.0
2022-06-15 10:05:00,32.56,32.65,32.45,32.48,65619.0,28.2264,28.3044,28.131,28.157,65619.0
2022-06-15 10:10:00,32.48,32.53,32.39,32.39,82378.0,28.157,28.2004,28.079,28.079,82378.0
2022-06-15 10:15:00,32.39,32.44,32.36,32.41,63649.0,28.079,28.1223,28.053,28.0963,63649.0
2022-06-15 10:20:00,32.4,32.47,32.38,32.45,36999.0,28.0877,28.1483,28.0703,28.131,36999.0
2022-06-15 10:25:00,32.45,32.5,32.43,32.48,43535.0,28.131,28.1743,28.1137,28.157,43535.0
2022-06-15 10:30:00,32.48,32.48,32.34,32.44,70849.0,28.157,28.157,28.0356,28.1223,70849.0
2022-06-15 10:35:00,32.44,32.49,32.33,32.38,40711.0,28.1223,28.1657,28.027,28.0703,40711.0
2022-06-15 10:40:00,32.37,32.37,32.25,32.29,58520.0,28.0616,28.0616,27.9576,27.9923,58520.0
2022-06-15 10:45:00,32.28,32.29,32.2,32.23,43792.0,27.9836,27.9923,27.9143,27.9403,43792.0
2022-06-15 10:50:00,32.22,32.25,32.13,32.16,63503.0,27.9316,27.9576,27.8536,27.8796,63503.0
2022-06-15 10:55:00,32.16,32.17,32.08,32.16,98984.0,27.8796,27.8883,27.8102,27.8796,98984.0
2022-06-15 11:00:00,32.16,32.17,32.07,32.11,60271.0,27.8796,27.8883,27.8016,27.8363,60271.0
2022-06-15 11:05:00,32.11,32.17,32.08,32.09,56409.0,27.8363,27.8883,27.8102,27.8189,56409.0
2022-06-15 11:10:00,32.09,32.15,32.08,32.13,62375.0,27.8189,27.8709,27.8102,27.8536,62375.0
2022-06-15 11:15:00,32.13,32.14,32.05,32.06,66415.0,27.8536,27.8623,27.7842,27.7929,66415.0
2022-06-15 11:20:00,32.07,32.13,32.0,32.12,74337.0,27.8016,27.8536,27.7409,27.8449,74337.0
2022-06-15 11:25:00,32.12,32.13,32.05,32.08,96217.0,27.8449,27.8536,27.7842,27.8102,96217.0
2022-06-15 11:30:00,32.06,32.11,32.03,32.1,38402.0,27.7929,27.8363,27.7669,27.8276,38402.0
2022-06-15 11:35:00,32.08,32.1,32.01,32.09,51138.0,27.8102,27.8276,27.7496,27.8189,51138.0
2022-06-15 11:40:00,32.09,32.16,32.08,32.13,55256.0,27.8189,27.8796,27.8102,27.8536,55256.0
2022-06-15 11:45:00,32.12,32.16,32.12,32.14,100022.0,27.8449,27.8796,27.8449,27.8623,100022.0
2022-06-15 11:50:00,32.13,32.15,32.1,32.12,52614.0,27.8536,27.8709,27.8276,27.8449,52614.0
2022-06-15 11:55:00,32.11,32.16,32.11,32.12,32975.0,27.8363,27.8796,27.8363,27.8449,32975.0
2022-06-15 12:00:00,32.13,32.15,32.07,32.13,55802.0,27.8536,27.8709,27.8016,27.8536,55802.0
2022-06-15 12:05:00,32.13,32.14,32.07,32.11,26308.0,27.8536,27.8623,27.8016,27.8363,26308.0
2022-06-15 12:10:00,32.1,32.13,32.07,32.11,34546.0,27.8276,27.8536,27.8016,27.8363,34546.0
2022-06-15 12:15:00,32.12,32.15,32.09,32.1,53325.0,27.8449,27.8709,27.8189,27.8276,53325.0
2022-06-15 12:20:00,32.09,32.1,32.05,32.08,37763.0,27.8189,27.8276,27.7842,27.8102,37763.0
2022-06-15 12:25:00,32.08,32.09,32.04,32.08,26272.0,27.8102,27.8189,27.7756,27.8102,26272.0
2022-06-15 12:30:00,32.08,32.1,32.06,32.09,97977.0,27.8102,27.8276,27.7929,27.8189,97977.0
2022-06-15 12:35:00,32.09,32.11,32.07,32.1,45784.0,27.8189,27.8363,27.8016,27.8276,45784.0
2022-06-15 12:40:00,32.11,32.11,31.97,31.99,31289.0,27.8363,27.8363,27.7149,27.7322,31289.0
2022-06-15 12:45:00,32.0,32.01,31.94,31.95,40000.0,27.7409,27.7496,27.6889,27.6975,40000.0
2022-06-15 12:50:00,31.95,31.95,31.87,31.88,44656.0,27.6975,27.6975,27.6282,27.6369,44656.0
2022-06-15 12:55:00,31.88,31.88,31.82,31.84,36379.0,27.6369,27.6369,27.5849,27.6022,36379.0
2022-06-15 13:00:00,31.83,31.86,31.8,31.86,42190.0,27.5935,27.6195,27.5675,27.6195,42190.0
2022-06-15 13:05:00,31.86,31.86,31.79,31.83,35778.0,27.6195,27.6195,27.5588,27.5935,35778.0
2022-06-15 13:10:00,31.82,31.86,31.81,31.84,43096.0,27.5849,27.6195,27.5762,27.6022,43096.0
2022-06-15 13:15:00,31.84,31.84,31.77,31.78,49585.0,27.6022,27.6022,27.5415,27.5502,49585.0
2022-06-15 13:20:00,31.78,31.81,31.73,31.8,87428.0,27.5502,27.5762,27.5068,27.5675,87428.0
2022-06-15 13:25:00,31.8,31.84,31.78,31.83,88188.0,27.5675,27.6022,27.5502,27.5935,88188.0
2022-06-15 13:30:00,31.83,31.89,31.82,31.84,55079.0,27.5935,27.6455,27.5849,27.6022,55079.0
2022-06-15 13:35:00,31.84,31.84,31.77,31.82,44120.0,27.6022,27.6022,27.5415,27.5849,44120.0
2022-06-15 13:40:00,31.82,31.83,31.75,31.77,67289.0,27.5849,27.5935,27.5242,27.5415,67289.0
2022-06-15 13:45:00,31.77,31.79,31.69,31.7,33932.0,27.5415,27.5588,27.4722,27.4808,33932.0
2022-06-15 13:50:00,31.69,31.77,31.67,31.76,54842.0,27.4722,27.5415,27.4548,27.5328,54842.0
2022-06-15 13:55:00,31.75,31.89,31.72,31.85,166336.0,27.5242,27.6455,27.4982,27.6109,166336.0
2022-06-15 14:00:00,31.86,32.01,31.68,31.77,237309.0,27.6195,27.7496,27.4635,27.5415,237309.0
2022-06-15 14:05:00,31.74,31.83,31.52,31.69,116014.0,27.5155,27.5935,27.3248,27.4722,116014.0
2022-06-15 14:10:00,31.71,31.71,31.54,31.55,61867.0,27.4895,27.4895,27.3421,27.3508,61867.0
2022-06-15 14:15:00,31.56,31.71,31.5,31.66,147464.0,27.3595,27.4895,27.3074,27.4461,147464.0
2022-06-15 14:20:00,31.66,31.73,31.43,31.48,156685.0,27.4461,27.5068,27.2468,27.2901,156685.0
2022-06-15 14:25:00,31.48,31.58,31.39,31.39,101540.0,27.2901,27.3768,27.2121,27.2121,101540.0
2022-06-15 14:30:00,31.39,31.43,31.15,31.3,234490.0,27.2121,27.2468,27.004,27.1341,234490.0
2022-06-15 14:35:00,31.28,31.69,31.25,31.64,196438.0,27.1167,27.4722,27.0907,27.4288,196438.0
2022-06-15 14:40:00,31.63,32.13,31.58,32.08,257328.0,27.4201,27.8536,27.3768,27.8102,257328.0
2022-06-15 14:45:00,32.1,32.16,31.84,31.9,120014.0,27.8276,27.8796,27.6022,27.6542,120014.0
2022-06-15 14:50:00,31.9,32.03,31.69,31.77,146447.0,27.6542,27.7669,27.4722,27.5415,146447.0
2022-06-15 14:55:00,31.78,31.85,31.65,31.72,112364.0,27.5502,27.6109,27.4375,27.4982,112364.0
2022-06-15 15:00:00,31.73,31.91,31.71,31.82,146727.0,27.5068,27.6629,27.4895,27.5849,146727.0
2022-06-15 15:05:00,31.82,31.89,31.78,31.85,101795.0,27.5849,27.6455,27.5502,27.6109,101795.0
2022-06-15 15:10:00,31.86,31.93,31.74,31.84,79138.0,27.6195,27.6802,27.5155,27.6022,79138.0
2022-06-15 15:15:00,31.84,31.87,31.77,31.84,95305.0,27.6022,27.6282,27.5415,27.6022,95305.0
2022-06-15 15:20:00,31.85,31.99,31.85,31.96,108028.0,27.6109,27.7322,27.6109,27.7062,108028.0
2022-06-15 15:25:00,31.96,32.05,31.92,32.05,102312.0,27.7062,27.7842,27.6715,27.7842,102312.0
2022-06-15 15:30:00,32.04,32.11,31.99,32.09,135280.0,27.7756,27.8363,27.7322,27.8189,135280.0
2022-06-15 15:35:00,32.09,32.11,31.92,31.95,159955.0,27.8189,27.8363,27.6715,27.6975,159955.0
2022-06-15 15:40:00,31.95,31.98,31.83,31.85,156561.0,27.6975,27.7236,27.5935,27.6109,156561.0
2022-06-15 15:45:00,31.84,31.85,31.74,31.84,254765.0,27.6022,27.6109,27.5155,27.6022,254765.0
2022-06-15 15:50:00,31.83,31.84,31.66,31.71,368615.0,27.5935,27.6022,27.4461,27.4895,368615.0
2022-06-15 15:55:00,31.71,31.79,31.71,31.75,552988.0,27.4895,27.5588,27.4895,27.5242,552988.0
2022-06-16 09:30:00,31.15,31.15,30.89,30.91,227433.0,27.004,27.004,26.7786,26.796,227433.0
2022-06-16 09:35:00,30.91,31.01,30.79,30.84,195778.0,26.796,26.8827,26.6919,26.7353,195778.0
2022-06-16 09:40:00,30.85,30.89,30.73,30.78,153697.0,26.744,26.7786,26.6399,26.6833,153697.0
2022-06-16 09:45:00,30.78,30.92,30.77,30.87,98444.0,26.6833,26.8046,26.6746,26.7613,98444.0
2022-06-16 09:50:00,30.88,30.92,30.67,30.7,196802.0,26.77,26.8046,26.5879,26.6139,196802.0
2022-06-16 09:55:00,30.71,30.8,30.64,30.75,124283.0,26.6226,26.7006,26.5619,26.6573,124283.0
2022-06-16 10:00:00,30.74,30.89,30.61,30.62,125387.0,26.6486,26.7786,26.5359,26.5446,125387.0
2022-06-16 10:05:00,30.61,30.64,30.54,30.59,178893.0,26.5359,26.5619,26.4752,26.5186,178893.0
2022-06-16 10:10:00,30.59,30.59,30.46,30.51,158979.0,26.5186,26.5186,26.4059,26.4492,158979.0
2022-06-16 10:15:00,30.51,30.55,30.43,30.47,146544.0,26.4492,26.4839,26.3799,26.4145,146544.0
2022-06-16 10:20:00,30.46,30.67,30.46,30.65,88873.0,26.4059,26.5879,26.4059,26.5706,88873.0
2022-06-16 10:25:00,30.64,30.68,30.57,30.65,60568.0,26.5619,26.5966,26.5012,26.5706,60568.0
2022-06-16 10:30:00,30.65,30.65,30.54,30.59,75548.0,26.5706,26.5706,26.4752,26.5186,75548.0
2022-06-16 10:35:00,30.58,30.65,30.54,30.58,83721.0,26.5099,26.5706,26.4752,26.5099,83721.0
2022-06-16 10:40:00,30.58,30.66,30.48,30.48,126080.0,26.5099,26.5792,26.4232,26.4232,126080.0
2022-06-16 10:45:00,30.49,30.57,30.46,30.52,76398.0,26.4319,26.5012,26.4059,26.4579,76398.0
2022-06-16 10:50:00,30.51,30.53,30.41,30.46,134381.0,26.4492,26.4665,26.3625,26.4059,134381.0
2022-06-16 10:55:00,30.46,30.52,30.38,30.39,126613.0,26.4059,26.4579,26.3365,26.3452,126613.0
2022-06-16 11:00:00,30.39,30.53,30.36,30.49,82547.0,26.3452,26.4665,26.3192,26.4319,82547.0
2022-06-16 11:05:00,30.49,30.52,30.43,30.46,58640.0,26.4319,26.4579,26.3799,26.4059,58640.0
2022-06-16 11:10:00,30.46,30.54,30.44,30.53,74879.0,26.4059,26.4752,26.3885,26.4665,74879.0
2022-06-16 11:15:00,30.53,30.58,30.47,30.49,49270.0,26.4665,26.5099,26.4145,26.4319,49270.0
2022-06-16 11:20:00,30.49,30.63,30.48,30.61,67393.0,26.4319,26.5532,26.4232,26.5359,67393.0
2022-06-16 11:25:00,30.6,30.73,30.58,30.65,59694.0,26.5272,26.6399,26.5099,26.5706,59694.0
2022-06-16 11:30:00,30.66,30.67,30.56,30.62,78038.0,26.5792,26.5879,26.4926,26.5446,78038.0
2022-06-16 11:35:00,30.62,30.74,30.6,30.73,93816.0,26.5446,26.6486,26.5272,26.6399,93816.0
2022-06-16 11:40:00,30.73,30.75,30.66,30.74,110878.0,26.6399,26.6573,26.5792,26.6486,110878.0
2022-06-16 11:45:00,30.73,30.84,30.68,30.84,84413.0,26.6399,26.7353,26.5966,26.7353,84413.0
2022-06-16 11:50:00,30.85,30.9,30.83,30.84,139494.0,26.744,26.7873,26.7266,26.7353,139494.0
2022-06-16 11:55:00,30.85,30.93,30.84,30.88,84787.0,26.744,26.8133,26.7353,26.77,84787.0
2022-06-16 12:00:00,30.88,30.9,30.81,30.85,213609.0,26.77,26.7873,26.7093,26.744,213609.0
2022-06-16 12:05:00,30.85,30.85,30.66,30.68,95385.0,26.744,26.744,26.5792,26.5966,95385.0
2022-06-16 12:10:00,30.67,30.71,30.59,30.62,74895.0,26.5879,26.6226,26.5186,26.5446,74895.0
2022-06-16 12:15:00,30.62,30.68,30.6,30.62,57521.0,26.5446,26.5966,26.5272,26.5446,57521.0
2022-06-16 12:20:00,30.61,30.61,30.52,30.54,88873.0,26.5359,26.5359,26.4579,26.4752,88873.0
2022-06-16 12:25:00,30.55,30.63,30.5,30.63,59579.0,26.4839,26.5532,26.4405,26.5532,59579.0
2022-06-16 12:30:00,30.62,30.67,30.55,30.64,46644.0,26.5446,26.5879,26.4839,26.5619,46644.0
2022-06-16 12:35:00,30.65,30.66,30.58,30.6,45221.0,26.5706,26.5792,26.5099,26.5272,45221.0
2022-06-16 12:40:00,30.61,30.64,30.54,30.63,45898.0,26.5359,26.5619,26.4752,26.5532,45898.0
2022-06-16 12:45:00,30.64,30.75,30.6,30.73,73107.0,26.5619,26.6573,26.5272,26.6399,73107.0
2022-06-16 12:50:00,30.73,30.78,30.68,30.74,89270.0,26.6399,26.6833,26.5966,26.6486,89270.0
2022-06-16 12:55:00,30.74,30.74,30.67,30.73,84079.0,26.6486,26.6486,26.5879,26.6399,84079.0
2022-06-16 13:00:00,30.74,30.77,30.67,30.69,71167.0,26.6486,26.6746,26.5879,26.6053,71167.0
2022-06-16 13:05:00,30.69,30.86,30.68,30.84,62625.0,26.6053,26.7526,26.5966,26.7353,62625.0
2022-06-16 13:10:00,30.84,30.87,30.76,30.84,62912.0,26.7353,26.7613,26.6659,26.7353,62912.0
2022-06-16 13:15:00,30.83,30.84,30.78,30.79,80077.0,26.7266,26.7353,26.6833,26.6919,80077.0
2022-06-16 13:20:00,30.79,30.8,30.72,30.73,51013.0,26.6919,26.7006,26.6313,26.6399,51013.0
2022-06-16 13:25:00,30.73,30.87,30.7,30.81,79094.0,26.6399,26.7613,26.6139,26.7093,79094.0
2022-06-16 13:30:00,30.8,30.85,30.75,30.84,50295.0,26.7006,26.744,26.6573,26.7353,50295.0
2022-06-16 13:35:00,30.84,30.84,30.72,30.75,54357.0,26.7353,26.7353,26.6313,26.6573,54357.0
2022-06-16 13:40:00,30.75,30.75,30.62,30.63,51360.0,26.6573,26.6573,26.5446,26.5532,51360.0
2022-06-16 13:45:00,30.62,30.64,30.52,30.55,86656.0,26.5446,26.5619,26.4579,26.4839,86656.0
2022-06-16 13:50:00,30.55,30.6,30.5,30.57,93754.0,26.4839,26.5272,26.4405,26.5012,93754.0
2022-06-16 13:55:00,30.56,30.57,30.46,30.46,89116.0,26.4926,26.5012,26.4059,26.4059,89116.0
2022-06-16 14:00:00,30.46,30.49,30.4,30.42,40812.0,26.4059,26.4319,26.3538,26.3712,40812.0
2022-06-16 14:05:00,30.41,30.44,30.35,30.42,74248.0,26.3625,26.3885,26.3105,26.3712,74248.0
2022-06-16 14:10:00,30.42,30.45,30.35,30.37,58878.0,26.3712,26.3972,26.3105,26.3278,58878.0
2022-06-16 14:15:00,30.37,30.37,30.3,30.34,60496.0,26.3278,26.3278,26.2672,26.3018,60496.0
2022-06-16 14:20:00,30.34,30.35,30.23,30.26,82474.0,26.3018,26.3105,26.2065,26.2325,82474.0
2022-06-16 14:25:00,30.27,30.3,30.21,30.25,46469.0,26.2412,26.2672,26.1891,26.2238,46469.0
2022-06-16 14:30:00,30.24,30.29,30.2,30.24,53421.0,26.2151,26.2585,26.1805,26.2151,53421.0
2022-06-16 14:35:00,30.24,30.27,30.21,30.26,40077.0,26.2151,26.2412,26.1891,26.2325,40077.0
2022-06-16 14:40:00,30.25,30.4,30.25,30.27,108601.0,26.2238,26.3538,26.2238,26.2412,108601.0
2022-06-16 14:45:00,30.27,30.32,30.15,30.16,86741.0,26.2412,26.2845,26.1371,26.1458,86741.0
2022-06-16 14:50:00,30.16,30.22,30.14,30.16,87359.0,26.1458,26.1978,26.1285,26.1458,87359.0
2022-06-16 14:55:00,30.17,30.24,30.16,30.2,63716.0,26.1545,26.2151,26.1458,26.1805,63716.0
2022-06-16 15:00:00,30.21,30.37,30.2,30.34,92981.0,26.1891,26.3278,26.1805,26.3018,92981.0
2022-06-16 15:05:00,30.34,30.39,30.27,30.39,101309.0,26.3018,26.3452,26.2412,26.3452,101309.0
2022-06-16 15:10:00,30.39,30.44,30.32,30.35,74968.0,26.3452,26.3885,26.2845,26.3105,74968.0
2022-06-16 15:15:00,30.34,30.37,30.27,30.36,79615.0,26.3018,26.3278,26.2412,26.3192,79615.0
2022-06-16 15:20:00,30.36,30.4,30.3,30.31,109231.0,26.3192,26.3538,26.2672,26.2758,109231.0
2022-06-16 15:25:00,30.31,30.42,30.29,30.38,101529.0,26.2758,26.3712,26.2585,26.3365,101529.0
2022-06-16 15:30:00,30.37,30.39,30.24,30.25,111657.0,26.3278,26.3452,26.2151,26.2238,111657.0
2022-06-16 15:35:00,30.25,30.41,30.25,30.4,120545.0,26.2238,26.3625,26.2238,26.3538,120545.0
2022-06-16 15:40:00,30.4,30.46,30.36,30.37,206437.0,26.3538,26.4059,26.3192,26.3278,206437.0
2022-06-16 15:45:00,30.37,30.4,30.28,30.3,250415.0,26.3278,26.3538,26.2498,26.2672,250415.0
2022-06-16 15:50:00,30.3,30.36,30.28,30.34,411772.0,26.2672,26.3192,26.2498,26.3018,411772.0
2022-06-16 15:55:00,30.34,30.46,30.31,30.46,688813.0,26.3018,26.4059,26.2758,26.4059,688813.0
2022-06-17 09:30:00,30.31,30.54,30.18,30.22,1885075.0,26.2758,26.4752,26.1631,26.1978,1885075.0
2022-06-17 09:35:00,30.23,30.23,29.94,29.98,207326.0,26.2065,26.2065,25.9551,25.9897,207326.0
2022-06-17 09:40:00,29.99,30.31,29.99,30.26,115705.0,25.9984,26.2758,25.9984,26.2325,115705.0
2022-06-17 09:45:00,30.27,30.4,30.26,30.36,81873.0,26.2412,26.3538,26.2325,26.3192,81873.0
2022-06-17 09:50:00,30.34,30.51,30.34,30.45,122955.0,26.3018,26.4492,26.3018,26.3972,122955.0
2022-06-17 09:55:00,30.46,30.53,30.4,30.45,84788.0,26.4059,26.4665,26.3538,26.3972,84788.0
2022-06-17 10:00:00,30.45,30.47,30.29,30.35,174890.0,26.3972,26.4145,26.2585,26.3105,174890.0
2022-06-17 10:05:00,30.35,30.38,30.21,30.24,65815.0,26.3105,26.3365,26.1891,26.2151,65815.0
2022-06-17 10:10:00,30.25,30.26,29.96,30.0,68456.0,26.2238,26.2325,25.9724,26.0071,68456.0
2022-06-17 10:15:00,30.0,30.0,29.75,29.78,146588.0,26.0071,26.0071,25.7904,25.8164,146588.0
2022-06-17 10:20:00,29.78,29.78,29.6,29.63,144656.0,25.8164,25.8164,25.6603,25.6863,144656.0
2022-06-17 10:25:00,29.63,29.68,29.51,29.6,130570.0,25.6863,25.7297,25.5823,25.6603,130570.0
2022-06-17 10:30:00,29.6,29.62,29.42,29.42,97803.0,25.6603,25.6777,25.5043,25.5043,97803.0
2022-06-17 10:35:00,29.43,29.57,29.38,29.49,125068.0,25.513,25.6343,25.4696,25.565,125068.0
2022-06-17 10:40:00,29.49,29.49,29.31,29.36,98012.0,25.565,25.565,25.4089,25.4523,98012.0
2022-06-17 10:45:00,29.35,29.35,29.19,29.2,100746.0,25.4436,25.4436,25.3049,25.3136,100746.0
2022-06-17 10:50:00,29.19,29.22,29.11,29.13,171779.0,25.3049,25.3309,25.2355,25.2529,171779.0
2022-06-17 10:55:00,29.13,29.31,29.13,29.28,169084.0,25.2529,25.4089,25.2529,25.3829,169084.0
2022-06-17 11:00:00,29.28,29.41,29.14,29.35,154893.0,25.3829,25.4956,25.2616,25.4436,154893.0
2022-06-17 11:05:00,29.35,29.48,29.29,29.38,126908.0,25.4436,25.5563,25.3916,25.4696,126908.0
2022-06-17 11:10:00,29.38,29.38,29.16,29.21,121680.0,25.4696,25.4696,25.2789,25.3222,121680.0
2022-06-17 11:15:00,29.21,29.38,29.21,29.31,115439.0,25.3222,25.4696,25.3222,25.4089,115439.0
2022-06-17 11:20:00,29.31,29.34,29.16,29.18,70659.0,25.4089,25.4349,25.2789,25.2962,70659.0
2022-06-17 11:25:00,29.18,29.33,29.1,29.27,135322.0,25.2962,25.4263,25.2269,25.3742,135322.0
2022-06-17 11:30:00,29.27,29.35,29.16,29.17,82362.0,25.3742,25.4436,25.2789,25.2876,82362.0
2022-06-17 11:35:00,29.16,29.36,29.15,29.35,118385.0,25.2789,25.4523,25.2702,25.4436,118385.0
2022-06-17 11:40:00,29.35,29.49,29.35,29.38,103664.0,25.4436,25.565,25.4436,25.4696,103664.0
2022-06-17 11:45:00,29.37,29.49,29.34,29.44,111511.0,25.4609,25.565,25.4349,25.5216,111511.0
2022-06-17 11:50:00,29.45,29.5,29.34,29.41,97279.0,25.5303,25.5736,25.4349,25.4956,97279.0
2022-06-17 11:55:00,29.42,29.5,29.33,29.4,318366.0,25.5043,25.5736,25.4263,25.4869,318366.0
2022-06-17 12:00:00,29.4,29.4,29.27,29.34,71056.0,25.4869,25.4869,25.3742,25.4349,71056.0
2022-06-17 12:05:00,29.34,29.42,29.3,29.42,83483.0,25.4349,25.5043,25.4003,25.5043,83483.0
2022-06-17 12:10:00,29.42,29.47,29.34,29.43,89061.0,25.5043,25.5476,25.4349,25.513,89061.0
2022-06-17 12:15:00,29.43,29.5,29.31,29.32,128716.0,25.513,25.5736,25.4089,25.4176,128716.0
2022-06-17 12:20:00,29.32,29.39,29.23,29.39,242622.0,25.4176,25.4783,25.3396,25.4783,242622.0
2022-06-17 12:25:00,29.38,29.49,29.35,29.41,137190.0,25.4696,25.565,25.4436,25.4956,137190.0
2022-06-17 12:30:00,29.41,29.42,29.29,29.33,113875.0,25.4956,25.5043,25.3916,25.4263,113875.0
2022-06-17 12:35:00,29.32,29.33,29.2,29.26,101311.0,25.4176,25.4263,25.3136,25.3656,101311.0
2022-06-17 12:40:00,29.26,29.33,29.15,29.24,133813.0,25.3656,25.4263,25.2702,25.3482,133813.0
2022-06-17 12:45:00,29.25,29.26,29.15,29.19,98449.0,25.3569,25.3656,25.2702,25.3049,98449.0
2022-06-17 12:50:00,29.2,29.23,29.02,29.04,175837.0,25.3136,25.3396,25.1575,25.1749,175837.0
2022-06-17 12:55:00,29.04,29.19,29.03,29.14,100260.0,25.1749,25.3049,25.1662,25.2616,100260.0
2022-06-17 13:00:00,29.14,29.28,29.11,29.28,50965.0,25.2616,25.3829,25.2355,25.3829,50965.0
2022-06-17 13:05:00,29.27,29.48,29.27,29.45,98468.0,25.3742,25.5563,25.3742,25.5303,98468.0
2022-06-17 13:10:00,29.46,29.47,29.38,29.44,104605.0,25.539,25.5476,25.4696,25.5216,104605.0
2022-06-17 13:15:00,29.44,29.49,29.36,29.47,60833.0,25.5216,25.565,25.4523,25.5476,60833.0
2022-06-17 13:20:00,29.47,29.5,29.41,29.5,112872.0,25.5476,25.5736,25.4956,25.5736,112872.0
2022-06-17 13:25:00,29.5,29.51,29.39,29.44,188557.0,25.5736,25.5823,25.4783,25.5216,188557.0
2022-06-17 13:30:00,29.45,29.48,29.38,29.46,116130.0,25.5303,25.5563,25.4696,25.539,116130.0
2022-06-17 13:35:00,29.46,29.48,29.4,29.43,106953.0,25.539,25.5563,25.4869,25.513,106953.0
2022-06-17 13:40:00,29.43,29.57,29.42,29.54,143245.0,25.513,25.6343,25.5043,25.6083,143245.0
2022-06-17 13:45:00,29.54,29.54,29.4,29.47,91014.0,25.6083,25.6083,25.4869,25.5476,91014.0
2022-06-17 13:50:00,29.48,29.55,29.47,29.49,174557.0,25.5563,25.617,25.5476,25.565,174557.0
2022-06-17 13:55:00,29.49,29.54,29.47,29.52,68937.0,25.565,25.6083,25.5476,25.591,68937.0
2022-06-17 14:00:00,29.53,29.66,29.52,29.63,193597.0,25.5996,25.7123,25.591,25.6863,193597.0
2022-06-17 14:05:00,29.62,29.68,29.58,29.65,172777.0,25.6777,25.7297,25.643,25.7037,172777.0
2022-06-17 14:10:00,29.66,29.78,29.66,29.77,116404.0,25.7123,25.8164,25.7123,25.8077,116404.0
2022-06-17 14:15:00,29.77,29.88,29.75,29.87,120526.0,25.8077,25.9031,25.7904,25.8944,120526.0
2022-06-17 14:20:00,29.87,29.91,29.83,29.88,100749.0,25.8944,25.9291,25.8597,25.9031,100749.0
2022-06-17 14:25:00,29.88,29.9,29.78,29.78,63084.0,25.9031,25.9204,25.8164,25.8164,63084.0
2022-06-17 14:30:00,29.77,29.79,29.7,29.78,93178.0,25.8077,25.825,25.747,25.8164,93178.0
2022-06-17 14:35:00,29.78,29.87,29.74,29.87,79612.0,25.8164,25.8944,25.7817,25.8944,79612.0
2022-06-17 14:40:00,29.88,29.92,29.82,29.83,99906.0,25.9031,25.9377,25.851,25.8597,99906.0
2022-06-17 14:45:00,29.84,29.84,29.76,29.77,199859.0,25.8684,25.8684,25.799,25.8077,199859.0
2022-06-17 14:50:00,29.77,29.83,29.73,29.81,166957.0,25.8077,25.8597,25.773,25.8424,166957.0
2022-06-17 14:55:00,29.81,29.86,29.78,29.83,136653.0,25.8424,25.8857,25.8164,25.8597,136653.0
2022-06-17 15:00:00,29.84,29.91,29.79,29.86,205532.0,25.8684,25.9291,25.825,25.8857,205532.0
2022-06-17 15:05:00,29.86,29.9,29.82,29.85,125465.0,25.8857,25.9204,25.851,25.8771,125465.0
2022-06-17 15:10:00,29.85,29.85,29.73,29.75,123688.0,25.8771,25.8771,25.773,25.7904,123688.0
2022-06-17 15:15:00,29.74,29.84,29.71,29.79,119362.0,25.7817,25.8684,25.7557,25.825,119362.0
2022-06-17 15:20:00,29.79,29.91,29.78,29.86,106507.0,25.825,25.9291,25.8164,25.8857,106507.0
2022-06-17 15:25:00,29.87,29.96,29.86,29.92,119379.0,25.8944,25.9724,25.8857,25.9377,119379.0
2022-06-17 15:30:00,29.92,29.94,29.82,29.88,285650.0,25.9377,25.9551,25.851,25.9031,285650.0
2022-06-17 15:35:00,29.87,29.93,29.87,29.93,260292.0,25.8944,25.9464,25.8944,25.9464,260292.0
2022-06-17 15:40:00,29.93,29.95,29.82,29.85,345685.0,25.9464,25.9637,25.851,25.8771,345685.0
2022-06-17 15:45:00,29.85,29.86,29.79,29.84,291213.0,25.8771,25.8857,25.825,25.8684,291213.0
2022-06-17 15:50:00,29.83,29.84,29.73,29.79,432123.0,25.8597,25.8684,25.773,25.825,432123.0
2022-06-17 15:55:00,29.79,29.79,29.7,29.72,1037262.0,25.825,25.825,25.747,25.7644,1037262.0
2022-06-21 09:30:00,30.33,30.51,30.17,30.33,404662.0,26.2932,26.4492,26.1545,26.2932,404662.0
2022-06-21 09:35:00,30.33,30.56,30.31,30.51,161145.0,26.2932,26.4926,26.2758,26.4492,161145.0
2022-06-21 09:40:00,30.51,30.72,30.45,30.72,167443.0,26.4492,26.6313,26.3972,26.6313,167443.0
2022-06-21 09:45:00,30.73,30.74,30.63,30.73,143456.0,26.6399,26.6486,26.5532,26.6399,143456.0
2022-06-21 09:50:00,30.73,30.78,30.63,30.77,84985.0,26.6399,26.6833,26.5532,26.6746,84985.0
2022-06-21 09:55:00,30.77,30.86,30.71,30.72,199225.0,26.6746,26.7526,26.6226,26.6313,199225.0
2022-06-21 10:00:00,30.72,30.85,30.68,30.85,155803.0,26.6313,26.744,26.5966,26.744,155803.0
2022-06-21 10:05:00,30.84,30.91,30.72,30.75,84982.0,26.7353,26.796,26.6313,26.6573,84982.0
2022-06-21 10:10:00,30.75,30.81,30.67,30.68,132819.0,26.6573,26.7093,26.5879,26.5966,132819.0
2022-06-21 10:15:00,30.67,30.67,30.58,30.6,131745.0,26.5879,26.5879,26.5099,26.5272,131745.0
2022-06-21 10:20:00,30.59,30.75,30.58,30.71,106280.0,26.5186,26.6573,26.5099,26.6226,106280.0
2022-06-21 10:25:00,30.71,30.83,30.7,30.82,106817.0,26.6226,26.7266,26.6139,26.7179,106817.0
2022-06-21 10:30:00,30.82,30.89,30.79,30.84,96629.0,26.7179,26.7786,26.6919,26.7353,96629.0
2022-06-21 10:35:00,30.84,30.96,30.82,30.93,81492.0,26.7353,26.8393,26.7179,26.8133,81492.0
2022-06-21 10:40:00,30.92,31.01,30.92,31.0,82580.0,26.8046,26.8827,26.8046,26.874,82580.0
2022-06-21 10:45:00,31.0,31.05,30.98,31.04,73214.0,26.874,26.9173,26.8567,26.9087,73214.0
2022-06-21 10:50:00,31.05,31.1,31.0,31.09,65625.0,26.9173,26.9607,26.874,26.952,65625.0
2022-06-21 10:55:00,31.09,31.09,31.0,31.03,64370.0,26.952,26.952,26.874,26.9,64370.0
2022-06-21 11:00:00,31.04,31.05,30.9,30.93,80678.0,26.9087,26.9173,26.7873,26.8133,80678.0
2022-06-21 11:05:00,30.92,30.94,30.86,30.92,48947.0,26.8046,26.822,26.7526,26.8046,48947.0
2022-06-21 11:10:00,30.92,30.92,30.82,30.84,83457.0,26.8046,26.8046,26.7179,26.7353,83457.0
2022-06-21 11:15:00,30.83,30.88,30.8,30.86,54220.0,26.7266,26.77,26.7006,26.7526,54220.0
2022-06-21 11:20:00,30.86,30.89,30.81,30.82,46425.0,26.7526,26.7786,26.7093,26.7179,46425.0
2022-06-21 11:25:00,30.82,30.85,30.77,30.8,58305.0,26.7179,26.744,26.6746,26.7006,58305.0
2022-06-21 11:30:00,30.8,30.87,30.79,30.85,56251.0,26.7006,26.7613,26.6919,26.744,56251.0
2022-06-21 11:35:00,30.84,30.85,30.68,30.7,89352.0,26.7353,26.744,26.5966,26.6139,89352.0
2022-06-21 11:40:00,30.71,30.73,30.63,30.67,89385.0,26.6226,26.6399,26.5532,26.5879,89385.0
2022-06-21 11:45:00,30.66,30.66,30.55,30.62,120925.0,26.5792,26.5792,26.4839,26.5446,120925.0
2022-06-21 11:50:00,30.62,30.66,30.52,30.54,66760.0,26.5446,26.5792,26.4579,26.4752,66760.0
2022-06-21 11:55:00,30.54,30.6,30.52,30.57,52746.0,26.4752,26.5272,26.4579,26.5012,52746.0
2022-06-21 12:00:00,30.57,30.61,30.52,30.58,74069.0,26.5012,26.5359,26.4579,26.5099,74069.0
2022-06-21 12:05:00,30.57,30.61,30.55,30.58,97330.0,26.5012,26.5359,26.4839,26.5099,97330.0
2022-06-21 12:10:00,30.58,30.6,30.51,30.53,54199.0,26.5099,26.5272,26.4492,26.4665,54199.0
2022-06-21 12:15:00,30.54,30.64,30.53,30.63,52560.0,26.4752,26.5619,26.4665,26.5532,52560.0
2022-06-21 12:20:00,30.63,30.73,30.62,30.72,49718.0,26.5532,26.6399,26.5446,26.6313,49718.0
2022-06-21 12:25:00,30.72,30.76,30.68,30.74,75628.0,26.6313,26.6659,26.5966,26.6486,75628.0
2022-06-21 12:30:00,30.75,30.79,30.71,30.78,69820.0,26.6573,26.6919,26.6226,26.6833,69820.0
2022-06-21 12:35:00,30.78,30.81,30.76,30.78,56891.0,26.6833,26.7093,26.6659,26.6833,56891.0
2022-06-21 12:40:00,30.78,30.81,30.73,30.77,42362.0,26.6833,26.7093,26.6399,26.6746,42362.0
2022-06-21 12:45:00,30.77,30.82,30.76,30.81,45078.0,26.6746,26.7179,26.6659,26.7093,45078.0
2022-06-21 12:50:00,30.81,30.89,30.81,30.89,53995.0,26.7093,26.7786,26.7093,26.7786,53995.0
2022-06-21 12:55:00,30.89,31.01,30.87,31.0,53075.0,26.7786,26.8827,26.7613,26.874,53075.0
2022-06-21 13:00:00,31.0,31.0,30.92,30.96,56867.0,26.874,26.874,26.8046,26.8393,56867.0
2022-06-21 13:05:00,30.96,30.96,30.89,30.93,141927.0,26.8393,26.8393,26.7786,26.8133,141927.0
2022-06-21 13:10:00,30.93,31.01,30.91,31.0,54700.0,26.8133,26.8827,26.796,26.874,54700.0
2022-06-21 13:15:00,31.0,31.02,30.96,30.98,55539.0,26.874,26.8913,26.8393,26.8567,55539.0
2022-06-21 13:20:00,30.98,30.99,30.92,30.93,57435.0,26.8567,26.8653,26.8046,26.8133,57435.0
2022-06-21 13:25:00,30.93,30.99,30.91,30.98,51788.0,26.8133,26.8653,26.796,26.8567,51788.0
2022-06-21 13:30:00,30.98,31.01,30.96,30.99,68879.0,26.8567,26.8827,26.8393,26.8653,68879.0
2022-06-21 13:35:00,30.99,31.01,30.92,30.93,54649.0,26.8653,26.8827,26.8046,26.8133,54649.0
2022-06-21 13:40:00,30.93,30.93,30.84,30.91,96391.0,26.8133,26.8133,26.7353,26.796,96391.0
2022-06-21 13:45:00,30.91,30.94,30.85,30.88,47581.0,26.796,26.822,26.744,26.77,47581.0
2022-06-21 13:50:00,30.88,30.91,30.85,30.88,59964.0,26.77,26.796,26.744,26.77,59964.0
2022-06-21 13:55:00,30.87,30.91,30.86,30.89,51510.0,26.7613,26.796,26.7526,26.7786,51510.0
2022-06-21 14:00:00,30.9,30.94,30.86,30.94,82420.0,26.7873,26.822,26.7526,26.822,82420.0
2022-06-21 14:05:00,30.93,31.01,30.9,30.96,104462.0,26.8133,26.8827,26.7873,26.8393,104462.0
2022-06-21 14:10:00,30.96,31.04,30.96,30.96,89538.0,26.8393,26.9087,26.8393,26.8393,89538.0
2022-06-21 14:15:00,30.96,30.97,30.88,30.89,59417.0,26.8393,26.848,26.77,26.7786,59417.0
2022-06-21 14:20:00,30.89,30.89,30.81,30.84,70224.0,26.7786,26.7786,26.7093,26.7353,70224.0
2022-06-21 14:25:00,30.84,30.93,30.82,30.91,73951.0,26.7353,26.8133,26.7179,26.796,73951.0
2022-06-21 14:30:00,30.92,30.94,30.86,30.89,66923.0,26.8046,26.822,26.7526,26.7786,66923.0
2022-06-21 14:35:00,30.9,30.91,30.81,30.81,59002.0,26.7873,26.796,26.7093,26.7093,59002.0
2022-06-21 14:40:00,30.8,30.9,30.79,30.86,76529.0,26.7006,26.7873,26.6919,26.7526,76529.0
2022-06-21 14:45:00,30.86,30.88,30.82,30.83,59641.0,26.7526,26.77,26.7179,26.7266,59641.0
2022-06-21 14:50:00,30.83,30.99,30.82,30.98,60227.0,26.7266,26.8653,26.7179,26.8567,60227.0
2022-06-21 14:55:00,30.98,30.99,30.94,30.95,64876.0,26.8567,26.8653,26.822,26.8306,64876.0
2022-06-21 15:00:00,30.95,31.03,30.94,31.01,69406.0,26.8306,26.9,26.822,26.8827,69406.0
2022-06-21 15:05:00,31.0,31.04,30.99,31.03,76882.0,26.874,26.9087,26.8653,26.9,76882.0
2022-06-21 15:10:00,31.02,31.04,30.97,31.01,74725.0,26.8913,26.9087,26.848,26.8827,74725.0
2022-06-21 15:15:00,31.01,31.06,30.98,31.03,89554.0,26.8827,26.926,26.8567,26.9,89554.0
2022-06-21 15:20:00,31.02,31.06,31.0,31.04,100958.0,26.8913,26.926,26.874,26.9087,100958.0
2022-06-21 15:25:00,31.03,31.09,31.02,31.09,165604.0,26.9,26.952,26.8913,26.952,165604.0
2022-06-21 15:30:00,31.08,31.12,31.05,31.12,155534.0,26.9433,26.978,26.9173,26.978,155534.0
2022-06-21 15:35:00,31.12,31.12,31.05,31.06,178409.0,26.978,26.978,26.9173,26.926,178409.0
2022-06-21 15:40:00,31.07,31.07,30.96,31.0,235811.0,26.9347,26.9347,26.8393,26.874,235811.0
2022-06-21 15:45:00,31.0,31.01,30.95,30.96,249744.0,26.874,26.8827,26.8306,26.8393,249744.0
2022-06-21 15:50:00,30.96,31.01,30.93,31.0,372129.0,26.8393,26.8827,26.8133,26.874,372129.0
2022-06-21 15:55:00,31.0,31.0,30.9,30.93,626627.0,26.874,26.874,26.7873,26.8133,626627.0
2022-06-22 09:30:00,29.95,30.09,29.84,30.04,283634.0,25.9637,26.0851,25.8684,26.0418,283634.0
2022-06-22 09:35:00,30.05,30.15,29.97,30.02,170098.0,26.0504,26.1371,25.9811,26.0244,170098.0
2022-06-22 09:40:00,30.0,30.2,29.97,30.15,156201.0,26.0071,26.1805,25.9811,26.1371,156201.0
2022-06-22 09:45:00,30.14,30.24,30.01,30.03,109374.0,26.1285,26.2151,26.0158,26.0331,109374.0
2022-06-22 09:50:00,30.03,30.09,29.8,30.07,151062.0,26.0331,26.0851,25.8337,26.0678,151062.0
2022-06-22 09:55:00,30.07,30.2,30.03,30.13,185063.0,26.0678,26.1805,26.0331,26.1198,185063.0
2022-06-22 10:00:00,30.13,30.21,30.07,30.21,126514.0,26.1198,26.1891,26.0678,26.1891,126514.0
2022-06-22 10:05:00,30.21,30.3,30.17,30.27,41742.0,26.1891,26.2672,26.1545,26.2412,41742.0
2022-06-22 10:10:00,30.28,30.47,30.26,30.42,216579.0,26.2498,26.4145,26.2325,26.3712,216579.0
2022-06-22 10:15:00,30.42,30.55,30.4,30.52,72762.0,26.3712,26.4839,26.3538,26.4579,72762.0
2022-06-22 10:20:00,30.52,30.64,30.48,30.64,64479.0,26.4579,26.5619,26.4232,26.5619,64479.0
2022-06-22 10:25:00,30.64,30.66,30.58,30.61,58560.0,26.5619,26.5792,26.5099,26.5359,58560.0
2022-06-22 10:30:00,30.61,30.67,30.56,30.64,91796.0,26.5359,26.5879,26.4926,26.5619,91796.0
2022-06-22 10:35:00,30.64,30.69,30.59,30.64,70273.0,26.5619,26.6053,26.5186,26.5619,70273.0
2022-06-22 10:40:00,30.64,30.64,30.51,30.54,86829.0,26.5619,26.5619,26.4492,26.4752,86829.0
2022-06-22 10:45:00,30.55,30.62,30.53,30.61,107945.0,26.4839,26.5446,26.4665,26.5359,107945.0
2022-06-22 10:50:00,30.61,30.67,30.6,30.63,57758.0,26.5359,26.5879,26.5272,26.5532,57758.0
2022-06-22 10:55:00,30.63,30.65,30.58,30.64,68779.0,26.5532,26.5706,26.5099,26.5619,68779.0
2022-06-22 11:00:00,30.64,30.64,30.45,30.51,108032.0,26.5619,26.5619,26.3972,26.4492,108032.0
2022-06-22 11:05:00,30.51,30.58,30.44,30.57,89964.0,26.4492,26.5099,26.3885,26.5012,89964.0
2022-06-22 11:10:00,30.57,30.58,30.5,30.51,68974.0,26.5012,26.5099,26.4405,26.4492,68974.0
2022-06-22 11:15:00,30.51,30.67,30.49,30.66,86001.0,26.4492,26.5879,26.4319,26.5792,86001.0
2022-06-22 11:20:00,30.65,30.65,30.56,30.63,60666.0,26.5706,26.5706,26.4926,26.5532,60666.0
2022-06-22 11:25:00,30.64,30.68,30.6,30.61,58194.0,26.5619,26.5966,26.5272,26.5359,58194.0
2022-06-22 11:30:00,30.62,30.76,30.61,30.67,58420.0,26.5446,26.6659,26.5359,26.5879,58420.0
2022-06-22 11:35:00,30.68,30.73,30.64,30.7,54243.0,26.5966,26.6399,26.5619,26.6139,54243.0
2022-06-22 11:40:00,30.7,30.71,30.6,30.63,41045.0,26.6139,26.6226,26.5272,26.5532,41045.0
2022-06-22 11:45:00,30.63,30.65,30.55,30.58,56070.0,26.5532,26.5706,26.4839,26.5099,56070.0
2022-06-22 11:50:00,30.58,30.59,30.44,30.46,65718.0,26.5099,26.5186,26.3885,26.4059,65718.0
2022-06-22 11:55:00,30.46,30.47,30.37,30.4,72992.0,26.4059,26.4145,26.3278,26.3538,72992.0
2022-06-22 12:00:00,30.4,30.51,30.38,30.46,101388.0,26.3538,26.4492,26.3365,26.4059,101388.0
2022-06-22 12:05:00,30.46,30.47,30.34,30.39,50278.0,26.4059,26.4145,26.3018,26.3452,50278.0
2022-06-22 12:10:00,30.4,30.46,30.37,30.44,40546.0,26.3538,26.4059,26.3278,26.3885,40546.0
2022-06-22 12:15:00,30.44,30.51,30.43,30.51,78319.0,26.3885,26.4492,26.3799,26.4492,78319.0
2022-06-22 12:20:00,30.5,30.6,30.48,30.55,89072.0,26.4405,26.5272,26.4232,26.4839,89072.0
2022-06-22 12:25:00,30.55,30.66,30.53,30.64,87687.0,26.4839,26.5792,26.4665,26.5619,87687.0
2022-06-22 12:30:00,30.64,30.69,30.61,30.65,194408.0,26.5619,26.6053,26.5359,26.5706,194408.0
2022-06-22 12:35:00,30.66,30.71,30.64,30.64,149059.0,26.5792,26.6226,26.5619,26.5619,149059.0
2022-06-22 12:40:00,30.64,30.72,30.63,30.71,127177.0,26.5619,26.6313,26.5532,26.6226,127177.0
2022-06-22 12:45:00,30.71,30.72,30.66,30.68,72873.0,26.6226,26.6313,26.5792,26.5966,72873.0
2022-06-22 12:50:00,30.68,30.69,30.55,30.56,152048.0,26.5966,26.6053,26.4839,26.4926,152048.0
2022-06-22 12:55:00,30.55,30.63,30.53,30.63,64892.0,26.4839,26.5532,26.4665,26.5532,64892.0
2022-06-22 13:00:00,30.62,30.63,30.5,30.51,51739.0,26.5446,26.5532,26.4405,26.4492,51739.0
2022-06-22 13:05:00,30.5,30.57,30.5,30.57,44039.0,26.4405,26.5012,26.4405,26.5012,44039.0
2022-06-22 13:10:00,30.57,30.62,30.55,30.6,58419.0,26.5012,26.5446,26.4839,26.5272,58419.0
2022-06-22 13:15:00,30.6,30.65,30.59,30.64,41970.0,26.5272,26.5706,26.5186,26.5619,41970.0
2022-06-22 13:20:00,30.64,30.73,30.63,30.7,67476.0,26.5619,26.6399,26.5532,26.6139,67476.0
2022-06-22 13:25:00,30.7,30.73,30.65,30.69,39719.0,26.6139,26.6399,26.5706,26.6053,39719.0
2022-06-22 13:30:00,30.69,30.7,30.59,30.59,40859.0,26.6053,26.6139,26.5186,26.5186,40859.0
2022-06-22 13:35:00,30.59,30.63,30.55,30.62,48153.0,26.5186,26.5532,26.4839,26.5446,48153.0
2022-06-22 13:40:00,30.62,30.65,30.58,30.65,28693.0,26.5446,26.5706,26.5099,26.5706,28693.0
2022-06-22 13:45:00,30.65,30.74,30.63,30.72,42257.0,26.5706,26.6486,26.5532,26.6313,42257.0
2022-06-22 13:50:00,30.72,30.76,30.68,30.71,45917.0,26.6313,26.6659,26.5966,26.6226,45917.0
2022-06-22 13:55:00,30.71,30.75,30.69,30.74,35344.0,26.6226,26.6573,26.6053,26.6486,35344.0
2022-06-22 14:00:00,30.75,30.76,30.7,30.76,60412.0,26.6573,26.6659,26.6139,26.6659,60412.0
2022-06-22 14:05:00,30.76,30.85,30.76,30.84,67978.0,26.6659,26.744,26.6659,26.7353,67978.0
2022-06-22 14:10:00,30.84,30.84,30.79,30.83,42560.0,26.7353,26.7353,26.6919,26.7266,42560.0
2022-06-22 14:15:00,30.83,30.89,30.8,30.81,103562.0,26.7266,26.7786,26.7006,26.7093,103562.0
2022-06-22 14:20:00,30.81,30.82,30.72,30.77,62621.0,26.7093,26.7179,26.6313,26.6746,62621.0
2022-06-22 14:25:00,30.77,30.77,30.67,30.68,36972.0,26.6746,26.6746,26.5879,26.5966,36972.0
2022-06-22 14:30:00,30.68,30.73,30.67,30.71,59071.0,26.5966,26.6399,26.5879,26.6226,59071.0
2022-06-22 14:35:00,30.72,30.72,30.65,30.66,66170.0,26.6313,26.6313,26.5706,26.5792,66170.0
2022-06-22 14:40:00,30.66,30.67,30.62,30.67,79472.0,26.5792,26.5879,26.5446,26.5879,79472.0
2022-06-22 14:45:00,30.67,30.69,30.65,30.66,65915.0,26.5879,26.6053,26.5706,26.5792,65915.0
2022-06-22 14:50:00,30.67,30.67,30.62,30.62,45948.0,26.5879,26.5879,26.5446,26.5446,45948.0
2022-06-22 14:55:00,30.63,30.7,30.62,30.68,68065.0,26.5532,26.6139,26.5446,26.5966,68065.0
2022-06-22 15:00:00,30.68,30.7,30.65,30.67,76023.0,26.5966,26.6139,26.5706,26.5879,76023.0
2022-06-22 15:05:00,30.66,30.67,30.58,30.6,75714.0,26.5792,26.5879,26.5099,26.5272,75714.0
2022-06-22 15:10:00,30.59,30.61,30.54,30.59,65721.0,26.5186,26.5359,26.4752,26.5186,65721.0
2022-06-22 15:15:00,30.6,30.62,30.56,30.6,78142.0,26.5272,26.5446,26.4926,26.5272,78142.0
2022-06-22 15:20:00,30.6,30.65,30.59,30.62,79022.0,26.5272,26.5706,26.5186,26.5446,79022.0
2022-06-22 15:25:00,30.62,30.64,30.55,30.6,178679.0,26.5446,26.5619,26.4839,26.5272,178679.0
2022-06-22 15:30:00,30.6,30.62,30.56,30.57,172356.0,26.5272,26.5446,26.4926,26.5012,172356.0
2022-06-22 15:35:00,30.57,30.6,30.56,30.6,176898.0,26.5012,26.5272,26.4926,26.5272,176898.0
2022-06-22 15:40:00,30.6,30.7,30.57,30.7,166960.0,26.5272,26.6139,26.5012,26.6139,166960.0
2022-06-22 15:45:00,30.69,30.7,30.6,30.65,257684.0,26.6053,26.6139,26.5272,26.5706,257684.0
2022-06-22 15:50:00,30.65,30.69,30.61,30.68,368690.0,26.5706,26.6053,26.5359,26.5966,368690.0
2022-06-22 15:55:00,30.67,30.68,30.56,30.56,854809.0,26.5879,26.5966,26.4926,26.4926,854809.0
2022-06-23 09:30:00,30.71,30.82,30.64,30.72,188023.0,26.6226,26.7179,26.5619,26.6313,188023.0
2022-06-23 09:35:00,30.72,30.84,30.64,30.8,69610.0,26.6313,26.7353,26.5619,26.7006,69610.0
2022-06-23 09:40:00,30.8,30.87,30.74,30.76,134574.0,26.7006,26.7613,26.6486,26.6659,134574.0
2022-06-23 09:45:00,30.77,30.81,30.66,30.7,160344.0,26.6746,26.7093,26.5792,26.6139,160344.0
2022-06-23 09:50:00,30.7,30.74,30.62,30.66,118240.0,26.6139,26.6486,26.5446,26.5792,118240.0
2022-06-23 09:55:00,30.65,30.79,30.61,30.77,91626.0,26.5706,26.6919,26.5359,26.6746,91626.0
2022-06-23 10:00:00,30.77,30.85,30.73,30.84,74974.0,26.6746,26.744,26.6399,26.7353,74974.0
2022-06-23 10:05:00,30.84,30.86,30.59,30.59,101058.0,26.7353,26.7526,26.5186,26.5186,101058.0
2022-06-23 10:10:00,30.6,30.66,30.55,30.63,135326.0,26.5272,26.5792,26.4839,26.5532,135326.0
2022-06-23 10:15:00,30.63,30.67,30.61,30.65,118303.0,26.5532,26.5879,26.5359,26.5706,118303.0
2022-06-23 10:20:00,30.66,30.75,30.64,30.75,68560.0,26.5792,26.6573,26.5619,26.6573,68560.0
2022-06-23 10:25:00,30.74,30.75,30.66,30.71,160683.0,26.6486,26.6573,26.5792,26.6226,160683.0
2022-06-23 10:30:00,30.71,30.74,30.6,30.65,93859.0,26.6226,26.6486,26.5272,26.5706,93859.0
2022-06-23 10:35:00,30.65,30.68,30.59,30.67,95028.0,26.5706,26.5966,26.5186,26.5879,95028.0
2022-06-23 10:40:00,30.68,30.71,30.59,30.59,97363.0,26.5966,26.6226,26.5186,26.5186,97363.0
2022-06-23 10:45:00,30.6,30.66,30.58,30.58,120465.0,26.5272,26.5792,26.5099,26.5099,120465.0
2022-06-23 10:50:00,30.58,30.63,30.55,30.62,85051.0,26.5099,26.5532,26.4839,26.5446,85051.0
2022-06-23 10:55:00,30.63,30.65,30.57,30.6,80453.0,26.5532,26.5706,26.5012,26.5272,80453.0
2022-06-23 11:00:00,30.6,30.6,30.42,30.43,92860.0,26.5272,26.5272,26.3712,26.3799,92860.0
2022-06-23 11:05:00,30.43,30.56,30.4,30.56,81478.0,26.3799,26.4926,26.3538,26.4926,81478.0
2022-06-23 11:10:00,30.57,30.57,30.47,30.47,107947.0,26.5012,26.5012,26.4145,26.4145,107947.0
2022-06-23 11:15:00,30.47,30.48,30.39,30.4,95097.0,26.4145,26.4232,26.3452,26.3538,95097.0
2022-06-23 11:20:00,30.4,30.4,30.22,30.24,193725.0,26.3538,26.3538,26.1978,26.2151,193725.0
2022-06-23 11:25:00,30.24,30.29,30.2,30.28,88084.0,26.2151,26.2585,26.1805,26.2498,88084.0
2022-06-23 11:30:00,30.28,30.31,30.22,30.29,130539.0,26.2498,26.2758,26.1978,26.2585,130539.0
2022-06-23 11:35:00,30.29,30.29,30.15,30.15,57185.0,26.2585,26.2585,26.1371,26.1371,57185.0
2022-06-23 11:40:00,30.14,30.22,30.13,30.21,44521.0,26.1285,26.1978,26.1198,26.1891,44521.0
2022-06-23 11:45:00,30.2,30.26,30.17,30.24,47423.0,26.1805,26.2325,26.1545,26.2151,47423.0
2022-06-23 11:50:00,30.24,30.24,30.15,30.17,68433.0,26.2151,26.2151,26.1371,26.1545,68433.0
2022-06-23 11:55:00,30.16,30.16,30.07,30.09,68562.0,26.1458,26.1458,26.0678,26.0851,68562.0
2022-06-23 12:00:00,30.09,30.13,30.05,30.06,90351.0,26.0851,26.1198,26.0504,26.0591,90351.0
2022-06-23 12:05:00,30.05,30.12,30.02,30.11,135453.0,26.0504,26.1111,26.0244,26.1024,135453.0
2022-06-23 12:10:00,30.11,30.16,30.08,30.13,115858.0,26.1024,26.1458,26.0764,26.1198,115858.0
2022-06-23 12:15:00,30.13,30.19,30.11,30.19,94269.0,26.1198,26.1718,26.1024,26.1718,94269.0
2022-06-23 12:20:00,30.19,30.22,30.16,30.19,144200.0,26.1718,26.1978,26.1458,26.1718,144200.0
2022-06-23 12:25:00,30.19,30.19,30.1,30.11,58972.0,26.1718,26.1718,26.0938,26.1024,58972.0
2022-06-23 12:30:00,30.11,30.13,30.07,30.08,90474.0,26.1024,26.1198,26.0678,26.0764,90474.0
2022-06-23 12:35:00,30.09,30.09,30.02,30.09,73247.0,26.0851,26.0851,26.0244,26.0851,73247.0
2022-06-23 12:40:00,30.08,30.15,30.06,30.14,72024.0,26.0764,26.1371,26.0591,26.1285,72024.0
2022-06-23 12:45:00,30.13,30.13,30.04,30.09,54385.0,26.1198,26.1198,26.0418,26.0851,54385.0
2022-06-23 12:50:00,30.09,30.18,30.07,30.16,108019.0,26.0851,26.1631,26.0678,26.1458,108019.0
2022-06-23 12:55:00,30.16,30.19,30.1,30.11,83118.0,26.1458,26.1718,26.0938,26.1024,83118.0
2022-06-23 13:00:00,30.12,30.12,29.99,30.02,137488.0,26.1111,26.1111,25.9984,26.0244,137488.0
2022-06-23 13:05:00,30.02,30.17,30.02,30.16,55175.0,26.0244,26.1545,26.0244,26.1458,55175.0
2022-06-23 13:10:00,30.17,30.26,30.16,30.23,98839.0,26.1545,26.2325,26.1458,26.2065,98839.0
2022-06-23 13:15:00,30.23,30.31,30.21,30.28,59717.0,26.2065,26.2758,26.1891,26.2498,59717.0
2022-06-23 13:20:00,30.28,30.36,30.26,30.29,81284.0,26.2498,26.3192,26.2325,26.2585,81284.0
2022-06-23 13:25:00,30.29,30.31,30.17,30.18,83114.0,26.2585,26.2758,26.1545,26.1631,83114.0
2022-06-23 13:30:00,30.18,30.21,30.11,30.14,66746.0,26.1631,26.1891,26.1024,26.1285,66746.0
2022-06-23 13:35:00,30.14,30.16,30.06,30.07,60597.0,26.1285,26.1458,26.0591,26.0678,60597.0
2022-06-23 13:40:00,30.07,30.09,30.02,30.08,41703.0,26.0678,26.0851,26.0244,26.0764,41703.0
2022-06-23 13:45:00,30.08,30.16,30.05,30.15,33008.0,26.0764,26.1458,26.0504,26.1371,33008.0
2022-06-23 13:50:00,30.15,30.18,30.08,30.1,50843.0,26.1371,26.1631,26.0764,26.0938,50843.0
2022-06-23 13:55:00,30.1,30.16,30.08,30.13,61699.0,26.0938,26.1458,26.0764,26.1198,61699.0
2022-06-23 14:00:00,30.13,30.15,30.03,30.07,46051.0,26.1198,26.1371,26.0331,26.0678,46051.0
2022-06-23 14:05:00,30.07,30.09,30.04,30.04,38275.0,26.0678,26.0851,26.0418,26.0418,38275.0
2022-06-23 14:10:00,30.05,30.06,29.98,30.02,48293.0,26.0504,26.0591,25.9897,26.0244,48293.0
2022-06-23 14:15:00,30.03,30.09,30.01,30.06,74463.0,26.0331,26.0851,26.0158,26.0591,74463.0
2022-06-23 14:20:00,30.07,30.13,30.05,30.11,51832.0,26.0678,26.1198,26.0504,26.1024,51832.0
2022-06-23 14:25:00,30.1,30.16,30.06,30.15,66060.0,26.0938,26.1458,26.0591,26.1371,66060.0
2022-06-23 14:30:00,30.15,30.22,30.14,30.19,47657.0,26.1371,26.1978,26.1285,26.1718,47657.0
2022-06-23 14:35:00,30.18,30.19,30.14,30.18,72883.0,26.1631,26.1718,26.1285,26.1631,72883.0
2022-06-23 14:40:00,30.18,30.19,30.12,30.15,44230.0,26.1631,26.1718,26.1111,26.1371,44230.0
2022-06-23 14:45:00,30.15,30.16,30.11,30.14,45615.0,26.1371,26.1458,26.1024,26.1285,45615.0
2022-06-23 14:50:00,30.14,30.14,30.08,30.11,59920.0,26.1285,26.1285,26.0764,26.1024,59920.0
2022-06-23 14:55:00,30.12,30.12,30.07,30.12,43470.0,26.1111,26.1111,26.0678,26.1111,43470.0
2022-06-23 15:00:00,30.11,30.12,30.06,30.09,63963.0,26.1024,26.1111,26.0591,26.0851,63963.0
2022-06-23 15:05:00,30.09,30.09,30.01,30.03,53246.0,26.0851,26.0851,26.0158,26.0331,53246.0
2022-06-23 15:10:00,30.04,30.07,30.0,30.02,52060.0,26.0418,26.0678,26.0071,26.0244,52060.0
2022-06-23 15:15:00,30.02,30.12,30.01,30.12,66980.0,26.0244,26.1111,26.0158,26.1111,66980.0
2022-06-23 15:20:00,30.12,30.2,30.11,30.15,72842.0,26.1111,26.1805,26.1024,26.1371,72842.0
2022-06-23 15:25:00,30.16,30.29,30.16,30.25,90402.0,26.1458,26.2585,26.1458,26.2238,90402.0
2022-06-23 15:30:00,30.24,30.35,30.23,30.35,82075.0,26.2151,26.3105,26.2065,26.3105,82075.0
2022-06-23 15:35:00,30.34,30.35,30.27,30.28,128122.0,26.3018,26.3105,26.2412,26.2498,128122.0
2022-06-23 15:40:00,30.28,30.35,30.27,30.34,210603.0,26.2498,26.3105,26.2412,26.3018,210603.0
2022-06-23 15:45:00,30.34,30.47,30.33,30.46,377407.0,26.3018,26.4145,26.2932,26.4059,377407.0
2022-06-23 15:50:00,30.46,30.46,30.35,30.38,560563.0,26.4059,26.4059,26.3105,26.3365,560563.0
2022-06-23 15:55:00,30.38,30.44,30.32,30.41,783359.0,26.3365,26.3885,26.2845,26.3625,783359.0
2022-06-24 09:30:00,30.7,30.82,30.49,30.55,200563.0,26.6139,26.7179,26.4319,26.4839,200563.0
2022-06-24 09:35:00,30.55,30.62,30.33,30.4,78063.0,26.4839,26.5446,26.2932,26.3538,78063.0
2022-06-24 09:40:00,30.4,30.53,30.36,30.45,68897.0,26.3538,26.4665,26.3192,26.3972,68897.0
2022-06-24 09:45:00,30.44,30.55,30.37,30.54,61388.0,26.3885,26.4839,26.3278,26.4752,61388.0
2022-06-24 09:50:00,30.55,30.56,30.4,30.42,78728.0,26.4839,26.4926,26.3538,26.3712,78728.0
2022-06-24 09:55:00,30.42,30.43,30.35,30.42,47496.0,26.3712,26.3799,26.3105,26.3712,47496.0
2022-06-24 10:00:00,30.43,30.63,30.41,30.55,161380.0,26.3799,26.5532,26.3625,26.4839,161380.0
2022-06-24 10:05:00,30.55,30.64,30.55,30.61,55314.0,26.4839,26.5619,26.4839,26.5359,55314.0
2022-06-24 10:10:00,30.62,30.62,30.5,30.55,82158.0,26.5446,26.5446,26.4405,26.4839,82158.0
2022-06-24 10:15:00,30.57,30.7,30.57,30.7,106180.0,26.5012,26.6139,26.5012,26.6139,106180.0
2022-06-24 10:20:00,30.7,30.87,30.69,30.87,70497.0,26.6139,26.7613,26.6053,26.7613,70497.0
2022-06-24 10:25:00,30.87,30.91,30.78,30.8,63952.0,26.7613,26.796,26.6833,26.7006,63952.0
2022-06-24 10:30:00,30.81,30.88,30.81,30.84,52528.0,26.7093,26.77,26.7093,26.7353,52528.0
2022-06-24 10:35:00,30.84,30.89,30.78,30.82,42456.0,26.7353,26.7786,26.6833,26.7179,42456.0
2022-06-24 10:40:00,30.81,30.83,30.73,30.75,42998.0,26.7093,26.7266,26.6399,26.6573,42998.0
2022-06-24 10:45:00,30.74,30.77,30.67,30.77,98131.0,26.6486,26.6746,26.5879,26.6746,98131.0
2022-06-24 10:50:00,30.77,30.81,30.71,30.8,70785.0,26.6746,26.7093,26.6226,26.7006,70785.0
2022-06-24 10:55:00,30.79,30.82,30.76,30.82,47638.0,26.6919,26.7179,26.6659,26.7179,47638.0
2022-06-24 11:00:00,30.82,30.86,30.8,30.8,94204.0,26.7179,26.7526,26.7006,26.7006,94204.0
2022-06-24 11:05:00,30.81,30.85,30.79,30.83,39875.0,26.7093,26.744,26.6919,26.7266,39875.0
2022-06-24 11:10:00,30.84,30.84,30.74,30.76,41827.0,26.7353,26.7353,26.6486,26.6659,41827.0
2022-06-24 11:15:00,30.76,30.79,30.73,30.76,45733.0,26.6659,26.6919,26.6399,26.6659,45733.0
2022-06-24 11:20:00,30.76,30.8,30.75,30.77,39995.0,26.6659,26.7006,26.6573,26.6746,39995.0
2022-06-24 11:25:00,30.77,30.88,30.77,30.87,41242.0,26.6746,26.77,26.6746,26.7613,41242.0
2022-06-24 11:30:00,30.87,30.87,30.71,30.76,58542.0,26.7613,26.7613,26.6226,26.6659,58542.0
2022-06-24 11:35:00,30.76,30.83,30.74,30.82,32372.0,26.6659,26.7266,26.6486,26.7179,32372.0
2022-06-24 11:40:00,30.82,30.9,30.81,30.88,114968.0,26.7179,26.7873,26.7093,26.77,114968.0
2022-06-24 11:45:00,30.88,30.94,30.88,30.91,48914.0,26.77,26.822,26.77,26.796,48914.0
2022-06-24 11:50:00,30.9,30.96,30.81,30.84,200700.0,26.7873,26.8393,26.7093,26.7353,200700.0
2022-06-24 11:55:00,30.83,30.83,30.74,30.78,50321.0,26.7266,26.7266,26.6486,26.6833,50321.0
2022-06-24 12:00:00,30.78,30.83,30.74,30.83,37186.0,26.6833,26.7266,26.6486,26.7266,37186.0
2022-06-24 12:05:00,30.82,30.85,30.79,30.8,32729.0,26.7179,26.744,26.6919,26.7006,32729.0
2022-06-24 12:10:00,30.8,30.8,30.72,30.73,28080.0,26.7006,26.7006,26.6313,26.6399,28080.0
2022-06-24 12:15:00,30.73,30.77,30.7,30.74,72743.0,26.6399,26.6746,26.6139,26.6486,72743.0
2022-06-24 12:20:00,30.74,30.75,30.68,30.71,55828.0,26.6486,26.6573,26.5966,26.6226,55828.0
2022-06-24 12:25:00,30.71,30.71,30.63,30.65,88986.0,26.6226,26.6226,26.5532,26.5706,88986.0
2022-06-24 12:30:00,30.65,30.66,30.6,30.61,57577.0,26.5706,26.5792,26.5272,26.5359,57577.0
2022-06-24 12:35:00,30.6,30.63,30.56,30.62,59625.0,26.5272,26.5532,26.4926,26.5446,59625.0
2022-06-24 12:40:00,30.62,30.66,30.57,30.66,47919.0,26.5446,26.5792,26.5012,26.5792,47919.0
2022-06-24 12:45:00,30.66,30.71,30.62,30.66,99558.0,26.5792,26.6226,26.5446,26.5792,99558.0
2022-06-24 12:50:00,30.66,30.7,30.63,30.67,62439.0,26.5792,26.6139,26.5532,26.5879,62439.0
2022-06-24 12:55:00,30.68,30.74,30.65,30.74,72072.0,26.5966,26.6486,26.5706,26.6486,72072.0
2022-06-24 13:00:00,30.73,30.79,30.73,30.79,53521.0,26.6399,26.6919,26.6399,26.6919,53521.0
2022-06-24 13:05:00,30.79,30.8,30.74,30.76,27125.0,26.6919,26.7006,26.6486,26.6659,27125.0
2022-06-24 13:10:00,30.76,30.83,30.75,30.78,41398.0,26.6659,26.7266,26.6573,26.6833,41398.0
2022-06-24 13:15:00,30.78,30.78,30.65,30.65,57206.0,26.6833,26.6833,26.5706,26.5706,57206.0
2022-06-24 13:20:00,30.64,30.67,30.59,30.63,52757.0,26.5619,26.5879,26.5186,26.5532,52757.0
2022-06-24 13:25:00,30.63,30.67,30.6,30.66,49245.0,26.5532,26.5879,26.5272,26.5792,49245.0
2022-06-24 13:30:00,30.65,30.7,30.64,30.68,46470.0,26.5706,26.6139,26.5619,26.5966,46470.0
2022-06-24 13:35:00,30.68,30.68,30.6,30.6,24798.0,26.5966,26.5966,26.5272,26.5272,24798.0
2022-06-24 13:40:00,30.61,30.66,30.59,30.62,36318.0,26.5359,26.5792,26.5186,26.5446,36318.0
2022-06-24 13:45:00,30.63,30.65,30.6,30.63,51107.0,26.5532,26.5706,26.5272,26.5532,51107.0
2022-06-24 13:50:00,30.62,30.63,30.52,30.53,42339.0,26.5446,26.5532,26.4579,26.4665,42339.0
2022-06-24 13:55:00,30.53,30.54,30.48,30.48,81562.0,26.4665,26.4752,26.4232,26.4232,81562.0
2022-06-24 14:00:00,30.48,30.51,30.46,30.46,71249.0,26.4232,26.4492,26.4059,26.4059,71249.0
2022-06-24 14:05:00,30.47,30.51,30.46,30.48,65666.0,26.4145,26.4492,26.4059,26.4232,65666.0
2022-06-24 14:10:00,30.48,30.52,30.47,30.49,105969.0,26.4232,26.4579,26.4145,26.4319,105969.0
2022-06-24 14:15:00,30.48,30.5,30.42,30.44,148994.0,26.4232,26.4405,26.3712,26.3885,148994.0
2022-06-24 14:20:00,30.44,30.46,30.4,30.41,78332.0,26.3885,26.4059,26.3538,26.3625,78332.0
2022-06-24 14:25:00,30.42,30.5,30.4,30.46,252804.0,26.3712,26.4405,26.3538,26.4059,252804.0
2022-06-24 14:30:00,30.47,30.47,30.39,30.41,217398.0,26.4145,26.4145,26.3452,26.3625,217398.0
2022-06-24 14:35:00,30.4,30.42,30.36,30.37,103595.0,26.3538,26.3712,26.3192,26.3278,103595.0
2022-06-24 14:40:00,30.37,30.4,30.36,30.37,58876.0,26.3278,26.3538,26.3192,26.3278,58876.0
2022-06-24 14:45:00,30.37,30.37,30.33,30.35,104286.0,26.3278,26.3278,26.2932,26.3105,104286.0
2022-06-24 14:50:00,30.35,30.36,30.32,30.33,107487.0,26.3105,26.3192,26.2845,26.2932,107487.0
2022-06-24 14:55:00,30.33,30.35,30.29,30.33,91295.0,26.2932,26.3105,26.2585,26.2932,91295.0
2022-06-24 15:00:00,30.33,30.34,30.26,30.27,192379.0,26.2932,26.3018,26.2325,26.2412,192379.0
2022-06-24 15:05:00,30.27,30.27,30.22,30.23,111637.0,26.2412,26.2412,26.1978,26.2065,111637.0
2022-06-24 15:10:00,30.22,30.24,30.18,30.2,199871.0,26.1978,26.2151,26.1631,26.1805,199871.0
2022-06-24 15:15:00,30.2,30.3,30.19,30.3,304181.0,26.1805,26.2672,26.1718,26.2672,304181.0
2022-06-24 15:20:00,30.3,30.34,30.27,30.31,90257.0,26.2672,26.3018,26.2412,26.2758,90257.0
2022-06-24 15:25:00,30.32,30.32,30.26,30.29,155748.0,26.2845,26.2845,26.2325,26.2585,155748.0
2022-06-24 15:30:00,30.29,30.31,30.25,30.27,145152.0,26.2585,26.2758,26.2238,26.2412,145152.0
2022-06-24 15:35:00,30.28,30.28,30.19,30.21,237656.0,26.2498,26.2498,26.1718,26.1891,237656.0
2022-06-24 15:40:00,30.2,30.21,30.14,30.15,310831.0,26.1805,26.1891,26.1285,26.1371,310831.0
2022-06-24 15:45:00,30.15,30.2,30.11,30.16,396808.0,26.1371,26.1805,26.1024,26.1458,396808.0
2022-06-24 15:50:00,30.16,30.18,30.01,30.1,673159.0,26.1458,26.1631,26.0158,26.0938,673159.0
2022-06-24 15:55:00,30.09,30.1,29.94,30.05,1842701.0,26.0851,26.0938,25.9551,26.0504,1842701.0
2022-06-27 09:30:00,30.35,30.45,30.22,30.27,421927.0,26.3105,26.3972,26.1978,26.2412,421927.0
2022-06-27 09:35:00,30.27,30.43,30.27,30.41,167831.0,26.2412,26.3799,26.2412,26.3625,167831.0
2022-06-27 09:40:00,30.41,30.52,30.37,30.42,232767.0,26.3625,26.4579,26.3278,26.3712,232767.0
2022-06-27 09:45:00,30.43,30.43,30.3,30.38,241836.0,26.3799,26.3799,26.2672,26.3365,241836.0
2022-06-27 09:50:00,30.37,30.52,30.36,30.51,164276.0,26.3278,26.4579,26.3192,26.4492,164276.0
2022-06-27 09:55:00,30.5,30.5,30.4,30.41,122119.0,26.4405,26.4405,26.3538,26.3625,122119.0
2022-06-27 10:00:00,30.42,30.62,30.42,30.53,554762.0,26.3712,26.5446,26.3712,26.4665,554762.0
2022-06-27 10:05:00,30.53,30.55,30.42,30.48,108257.0,26.4665,26.4839,26.3712,26.4232,108257.0
2022-06-27 10:10:00,30.48,30.51,30.38,30.45,125577.0,26.4232,26.4492,26.3365,26.3972,125577.0
2022-06-27 10:15:00,30.45,30.5,30.4,30.44,509656.0,26.3972,26.4405,26.3538,26.3885,509656.0
2022-06-27 10:20:00,30.45,30.52,30.41,30.42,174047.0,26.3972,26.4579,26.3625,26.3712,174047.0
2022-06-27 10:25:00,30.42,30.48,30.34,30.42,140904.0,26.3712,26.4232,26.3018,26.3712,140904.0
2022-06-27 10:30:00,30.41,30.63,30.39,30.62,73164.0,26.3625,26.5532,26.3452,26.5446,73164.0
2022-06-27 10:35:00,30.61,30.69,30.53,30.68,82089.0,26.5359,26.6053,26.4665,26.5966,82089.0
2022-06-27 10:40:00,30.68,30.76,30.65,30.71,65888.0,26.5966,26.6659,26.5706,26.6226,65888.0
2022-06-27 10:45:00,30.71,30.73,30.64,30.69,107435.0,26.6226,26.6399,26.5619,26.6053,107435.0
2022-06-27 10:50:00,30.69,30.75,30.68,30.7,111800.0,26.6053,26.6573,26.5966,26.6139,111800.0
2022-06-27 10:55:00,30.7,30.75,30.69,30.71,52411.0,26.6139,26.6573,26.6053,26.6226,52411.0
2022-06-27 11:00:00,30.7,30.72,30.67,30.71,93815.0,26.6139,26.6313,26.5879,26.6226,93815.0
2022-06-27 11:05:00,30.71,30.81,30.7,30.73,55339.0,26.6226,26.7093,26.6139,26.6399,55339.0
2022-06-27 11:10:00,30.72,30.76,30.69,30.74,41887.0,26.6313,26.6659,26.6053,26.6486,41887.0
2022-06-27 11:15:00,30.74,30.78,30.71,30.75,48419.0,26.6486,26.6833,26.6226,26.6573,48419.0
2022-06-27 11:20:00,30.75,30.79,30.69,30.79,202171.0,26.6573,26.6919,26.6053,26.6919,202171.0
2022-06-27 11:25:00,30.79,30.8,30.71,30.76,43795.0,26.6919,26.7006,26.6226,26.6659,43795.0
2022-06-27 11:30:00,30.77,30.77,30.71,30.71,45572.0,26.6746,26.6746,26.6226,26.6226,45572.0
2022-06-27 11:35:00,30.72,30.76,30.71,30.74,37934.0,26.6313,26.6659,26.6226,26.6486,37934.0
2022-06-27 11:40:00,30.73,30.76,30.68,30.71,64078.0,26.6399,26.6659,26.5966,26.6226,64078.0
2022-06-27 11:45:00,30.72,30.73,30.62,30.64,67278.0,26.6313,26.6399,26.5446,26.5619,67278.0
2022-06-27 11:50:00,30.64,30.66,30.59,30.63,72245.0,26.5619,26.5792,26.5186,26.5532,72245.0
2022-06-27 11:55:00,30.64,30.66,30.56,30.66,71513.0,26.5619,26.5792,26.4926,26.5792,71513.0
2022-06-27 12:00:00,30.66,30.69,30.59,30.67,103769.0,26.5792,26.6053,26.5186,26.5879,103769.0
2022-06-27 12:05:00,30.67,30.7,30.61,30.65,41085.0,26.5879,26.6139,26.5359,26.5706,41085.0
2022-06-27 12:10:00,30.65,30.66,30.58,30.59,172647.0,26.5706,26.5792,26.5099,26.5186,172647.0
2022-06-27 12:15:00,30.6,30.61,30.56,30.59,91960.0,26.5272,26.5359,26.4926,26.5186,91960.0
2022-06-27 12:20:00,30.59,30.61,30.54,30.57,68798.0,26.5186,26.5359,26.4752,26.5012,68798.0
2022-06-27 12:25:00,30.56,30.57,30.46,30.49,49202.0,26.4926,26.5012,26.4059,26.4319,49202.0
2022-06-27 12:30:00,30.48,30.48,30.41,30.46,48567.0,26.4232,26.4232,26.3625,26.4059,48567.0
2022-06-27 12:35:00,30.45,30.51,30.45,30.51,39423.0,26.3972,26.4492,26.3972,26.4492,39423.0
2022-06-27 12:40:00,30.51,30.57,30.49,30.56,28075.0,26.4492,26.5012,26.4319,26.4926,28075.0
2022-06-27 12:45:00,30.57,30.61,30.53,30.55,58507.0,26.5012,26.5359,26.4665,26.4839,58507.0
2022-06-27 12:50:00,30.55,30.61,30.54,30.59,64275.0,26.4839,26.5359,26.4752,26.5186,64275.0
2022-06-27 12:55:00,30.59,30.61,30.55,30.57,37105.0,26.5186,26.5359,26.4839,26.5012,37105.0
2022-06-27 13:00:00,30.58,30.61,30.52,30.56,56684.0,26.5099,26.5359,26.4579,26.4926,56684.0
2022-06-27 13:05:00,30.55,30.57,30.52,30.56,27562.0,26.4839,26.5012,26.4579,26.4926,27562.0
2022-06-27 13:10:00,30.56,30.61,30.56,30.59,72660.0,26.4926,26.5359,26.4926,26.5186,72660.0
2022-06-27 13:15:00,30.59,30.61,30.54,30.59,85663.0,26.5186,26.5359,26.4752,26.5186,85663.0
2022-06-27 13:20:00,30.6,30.65,30.56,30.61,138765.0,26.5272,26.5706,26.4926,26.5359,138765.0
2022-06-27 13:25:00,30.61,30.61,30.56,30.57,37714.0,26.5359,26.5359,26.4926,26.5012,37714.0
2022-06-27 13:30:00,30.57,30.6,30.54,30.59,42882.0,26.5012,26.5272,26.4752,26.5186,42882.0
2022-06-27 13:35:00,30.59,30.61,30.56,30.61,60725.0,26.5186,26.5359,26.4926,26.5359,60725.0
2022-06-27 13:40:00,30.6,30.6,30.51,30.53,76886.0,26.5272,26.5272,26.4492,26.4665,76886.0
2022-06-27 13:45:00,30.54,30.54,30.49,30.51,50616.0,26.4752,26.4752,26.4319,26.4492,50616.0
2022-06-27 13:50:00,30.52,30.58,30.51,30.57,33090.0,26.4579,26.5099,26.4492,26.5012,33090.0
2022-06-27 13:55:00,30.57,30.61,30.55,30.58,38013.0,26.5012,26.5359,26.4839,26.5099,38013.0
2022-06-27 14:00:00,30.59,30.6,30.53,30.6,56323.0,26.5186,26.5272,26.4665,26.5272,56323.0
2022-06-27 14:05:00,30.59,30.61,30.55,30.59,64846.0,26.5186,26.5359,26.4839,26.5186,64846.0
2022-06-27 14:10:00,30.59,30.61,30.58,30.6,139732.0,26.5186,26.5359,26.5099,26.5272,139732.0
2022-06-27 14:15:00,30.6,30.66,30.59,30.62,182792.0,26.5272,26.5792,26.5186,26.5446,182792.0
2022-06-27 14:20:00,30.62,30.65,30.56,30.6,54821.0,26.5446,26.5706,26.4926,26.5272,54821.0
2022-06-27 14:25:00,30.6,30.6,30.51,30.53,75318.0,26.5272,26.5272,26.4492,26.4665,75318.0
2022-06-27 14:30:00,30.54,30.55,30.48,30.49,61532.0,26.4752,26.4839,26.4232,26.4319,61532.0
2022-06-27 14:35:00,30.49,30.59,30.48,30.57,42125.0,26.4319,26.5186,26.4232,26.5012,42125.0
2022-06-27 14:40:00,30.57,30.6,30.52,30.53,58802.0,26.5012,26.5272,26.4579,26.4665,58802.0
2022-06-27 14:45:00,30.53,30.53,30.47,30.48,130270.0,26.4665,26.4665,26.4145,26.4232,130270.0
2022-06-27 14:50:00,30.48,30.5,30.44,30.5,58936.0,26.4232,26.4405,26.3885,26.4405,58936.0
2022-06-27 14:55:00,30.49,30.5,30.44,30.46,73674.0,26.4319,26.4405,26.3885,26.4059,73674.0
2022-06-27 15:00:00,30.46,30.49,30.4,30.48,83237.0,26.4059,26.4319,26.3538,26.4232,83237.0
2022-06-27 15:05:00,30.47,30.49,30.39,30.44,578592.0,26.4145,26.4319,26.3452,26.3885,578592.0
2022-06-27 15:10:00,30.44,30.46,30.37,30.42,682974.0,26.3885,26.4059,26.3278,26.3712,682974.0
2022-06-27 15:15:00,30.43,30.68,30.43,30.65,271571.0,26.3799,26.5966,26.3799,26.5706,271571.0
2022-06-27 15:20:00,30.65,30.69,30.59,30.69,212201.0,26.5706,26.6053,26.5186,26.6053,212201.0
2022-06-27 15:25:00,30.68,30.72,30.67,30.69,156437.0,26.5966,26.6313,26.5879,26.6053,156437.0
2022-06-27 15:30:00,30.68,30.69,30.59,30.65,208101.0,26.5966,26.6053,26.5186,26.5706,208101.0
2022-06-27 15:35:00,30.66,30.71,30.63,30.71,183388.0,26.5792,26.6226,26.5532,26.6226,183388.0
2022-06-27 15:40:00,30.71,30.71,30.6,30.68,236560.0,26.6226,26.6226,26.5272,26.5966,236560.0
2022-06-27 15:45:00,30.67,30.7,30.62,30.65,275577.0,26.5879,26.6139,26.5446,26.5706,275577.0
2022-06-27 15:50:00,30.64,30.65,30.56,30.58,445340.0,26.5619,26.5706,26.4926,26.5099,445340.0
2022-06-27 15:55:00,30.58,30.6,30.55,30.6,721469.0,26.5099,26.5272,26.4839,26.5272,721469.0
2022-06-28 09:30:00,31.24,31.48,31.2,31.46,251127.0,27.082,27.2901,27.0474,27.2728,251127.0
2022-06-28 09:35:00,31.48,31.63,31.44,31.57,169689.0,27.2901,27.4201,27.2554,27.3681,169689.0
2022-06-28 09:40:00,31.56,31.68,31.53,31.6,184924.0,27.3595,27.4635,27.3334,27.3941,184924.0
2022-06-28 09:45:00,31.59,31.81,31.59,31.8,102846.0,27.3855,27.5762,27.3855,27.5675,102846.0
2022-06-28 09:50:00,31.79,31.93,31.78,31.78,191854.0,27.5588,27.6802,27.5502,27.5502,191854.0
2022-06-28 09:55:00,31.79,31.89,31.71,31.81,148049.0,27.5588,27.6455,27.4895,27.5762,148049.0
2022-06-28 10:00:00,31.8,31.93,31.74,31.87,156465.0,27.5675,27.6802,27.5155,27.6282,156465.0
2022-06-28 10:05:00,31.87,31.89,31.78,31.82,98107.0,27.6282,27.6455,27.5502,27.5849,98107.0
2022-06-28 10:10:00,31.83,31.95,31.77,31.9,84144.0,27.5935,27.6975,27.5415,27.6542,84144.0
2022-06-28 10:15:00,31.9,31.91,31.75,31.77,213886.0,27.6542,27.6629,27.5242,27.5415,213886.0
2022-06-28 10:20:00,31.78,31.78,31.6,31.68,137601.0,27.5502,27.5502,27.3941,27.4635,137601.0
2022-06-28 10:25:00,31.68,31.74,31.66,31.69,77500.0,27.4635,27.5155,27.4461,27.4722,77500.0
2022-06-28 10:30:00,31.68,31.68,31.51,31.54,123606.0,27.4635,27.4635,27.3161,27.3421,123606.0
2022-06-28 10:35:00,31.55,31.72,31.54,31.7,120308.0,27.3508,27.4982,27.3421,27.4808,120308.0
2022-06-28 10:40:00,31.69,31.69,31.57,31.64,85753.0,27.4722,27.4722,27.3681,27.4288,85753.0
2022-06-28 10:45:00,31.63,31.65,31.52,31.53,113206.0,27.4201,27.4375,27.3248,27.3334,113206.0
2022-06-28 10:50:00,31.53,31.59,31.49,31.57,87926.0,27.3334,27.3855,27.2988,27.3681,87926.0
2022-06-28 10:55:00,31.57,31.66,31.56,31.61,73742.0,27.3681,27.4461,27.3595,27.4028,73742.0
2022-06-28 11:00:00,31.62,31.73,31.6,31.7,58990.0,27.4115,27.5068,27.3941,27.4808,58990.0
2022-06-28 11:05:00,31.7,31.72,31.58,31.6,52206.0,27.4808,27.4982,27.3768,27.3941,52206.0
2022-06-28 11:10:00,31.61,31.7,31.58,31.66,37255.0,27.4028,27.4808,27.3768,27.4461,37255.0
2022-06-28 11:15:00,31.66,31.68,31.57,31.59,49361.0,27.4461,27.4635,27.3681,27.3855,49361.0
2022-06-28 11:20:00,31.59,31.62,31.47,31.47,61004.0,27.3855,27.4115,27.2814,27.2814,61004.0
2022-06-28 11:25:00,31.47,31.48,31.4,31.44,76896.0,27.2814,27.2901,27.2208,27.2554,76896.0
2022-06-28 11:30:00,31.43,31.5,31.4,31.47,60994.0,27.2468,27.3074,27.2208,27.2814,60994.0
2022-06-28 11:35:00,31.46,31.5,31.33,31.34,120861.0,27.2728,27.3074,27.1601,27.1687,120861.0
2022-06-28 11:40:00,31.33,31.36,31.28,31.33,43171.0,27.1601,27.1861,27.1167,27.1601,43171.0
2022-06-28 11:45:00,31.33,31.4,31.31,31.39,105061.0,27.1601,27.2208,27.1427,27.2121,105061.0
2022-06-28 11:50:00,31.39,31.42,31.36,31.39,62810.0,27.2121,27.2381,27.1861,27.2121,62810.0
2022-06-28 11:55:00,31.38,31.4,31.33,31.35,38349.0,27.2034,27.2208,27.1601,27.1774,38349.0
2022-06-28 12:00:00,31.34,31.37,31.27,31.31,82216.0,27.1687,27.1947,27.1081,27.1427,82216.0
2022-06-28 12:05:00,31.31,31.44,31.3,31.44,72867.0,27.1427,27.2554,27.1341,27.2554,72867.0
2022-06-28 12:10:00,31.44,31.54,31.43,31.49,50902.0,27.2554,27.3421,27.2468,27.2988,50902.0
2022-06-28 12:15:00,31.49,31.49,31.43,31.46,65292.0,27.2988,27.2988,27.2468,27.2728,65292.0
2022-06-28 12:20:00,31.45,31.5,31.42,31.48,46685.0,27.2641,27.3074,27.2381,27.2901,46685.0
2022-06-28 12:25:00,31.48,31.61,31.48,31.61,59268.0,27.2901,27.4028,27.2901,27.4028,59268.0
2022-06-28 12:30:00,31.61,31.63,31.55,31.55,42123.0,27.4028,27.4201,27.3508,27.3508,42123.0
2022-06-28 12:35:00,31.56,31.63,31.55,31.56,38853.0,27.3595,27.4201,27.3508,27.3595,38853.0
2022-06-28 12:40:00,31.56,31.64,31.52,31.62,739657.0,27.3595,27.4288,27.3248,27.4115,739657.0
2022-06-28 12:45:00,31.62,31.68,31.56,31.6,65488.0,27.4115,27.4635,27.3595,27.3941,65488.0
2022-06-28 12:50:00,31.6,31.62,31.55,31.57,64582.0,27.3941,27.4115,27.3508,27.3681,64582.0
2022-06-28 12:55:00,31.57,31.63,31.56,31.62,46125.0,27.3681,27.4201,27.3595,27.4115,46125.0
2022-06-28 13:00:00,31.62,31.68,31.56,31.59,67973.0,27.4115,27.4635,27.3595,27.3855,67973.0
2022-06-28 13:05:00,31.6,31.6,31.44,31.46,39714.0,27.3941,27.3941,27.2554,27.2728,39714.0
2022-06-28 13:10:00,31.46,31.48,31.38,31.4,33040.0,27.2728,27.2901,27.2034,27.2208,33040.0
2022-06-28 13:15:00,31.4,31.49,31.4,31.46,44172.0,27.2208,27.2988,27.2208,27.2728,44172.0
2022-06-28 13:20:00,31.46,31.46,31.4,31.45,40591.0,27.2728,27.2728,27.2208,27.2641,40591.0
2022-06-28 13:25:00,31.45,31.51,31.43,31.51,58539.0,27.2641,27.3161,27.2468,27.3161,58539.0
2022-06-28 13:30:00,31.51,31.53,31.42,31.43,37302.0,27.3161,27.3334,27.2381,27.2468,37302.0
2022-06-28 13:35:00,31.43,31.43,31.38,31.42,62000.0,27.2468,27.2468,27.2034,27.2381,62000.0
2022-06-28 13:40:00,31.42,31.51,31.39,31.51,85016.0,27.2381,27.3161,27.2121,27.3161,85016.0
2022-06-28 13:45:00,31.51,31.55,31.48,31.54,94062.0,27.3161,27.3508,27.2901,27.3421,94062.0
2022-06-28 13:50:00,31.54,31.57,31.47,31.5,93811.0,27.3421,27.3681,27.2814,27.3074,93811.0
2022-06-28 13:55:00,31.51,31.59,31.5,31.58,48854.0,27.3161,27.3855,27.3074,27.3768,48854.0
2022-06-28 14:00:00,31.57,31.67,31.57,31.58,73585.0,27.3681,27.4548,27.3681,27.3768,73585.0
2022-06-28 14:05:00,31.58,31.6,31.52,31.52,56856.0,27.3768,27.3941,27.3248,27.3248,56856.0
2022-06-28 14:10:00,31.52,31.56,31.5,31.52,72027.0,27.3248,27.3595,27.3074,27.3248,72027.0
2022-06-28 14:15:00,31.51,31.51,31.44,31.45,70851.0,27.3161,27.3161,27.2554,27.2641,70851.0
2022-06-28 14:20:00,31.44,31.45,31.39,31.4,41988.0,27.2554,27.2641,27.2121,27.2208,41988.0
2022-06-28 14:25:00,31.4,31.51,31.39,31.46,64823.0,27.2208,27.3161,27.2121,27.2728,64823.0
2022-06-28 14:30:00,31.45,31.47,31.4,31.43,40633.0,27.2641,27.2814,27.2208,27.2468,40633.0
2022-06-28 14:35:00,31.43,31.43,31.38,31.39,37981.0,27.2468,27.2468,27.2034,27.2121,37981.0
2022-06-28 14:40:00,31.39,31.49,31.37,31.49,70868.0,27.2121,27.2988,27.1947,27.2988,70868.0
2022-06-28 14:45:00,31.48,31.55,31.47,31.55,42253.0,27.2901,27.3508,27.2814,27.3508,42253.0
2022-06-28 14:50:00,31.55,31.57,31.47,31.51,64645.0,27.3508,27.3681,27.2814,27.3161,64645.0
2022-06-28 14:55:00,31.52,31.55,31.47,31.5,64427.0,27.3248,27.3508,27.2814,27.3074,64427.0
2022-06-28 15:00:00,31.5,31.56,31.49,31.51,57559.0,27.3074,27.3595,27.2988,27.3161,57559.0
2022-06-28 15:05:00,31.51,31.58,31.49,31.57,48836.0,27.3161,27.3768,27.2988,27.3681,48836.0
2022-06-28 15:10:00,31.57,31.61,31.55,31.59,60562.0,27.3681,27.4028,27.3508,27.3855,60562.0
2022-06-28 15:15:00,31.6,31.63,31.55,31.61,94327.0,27.3941,27.4201,27.3508,27.4028,94327.0
2022-06-28 15:20:00,31.6,31.66,31.54,31.66,118278.0,27.3941,27.4461,27.3421,27.4461,118278.0
2022-06-28 15:25:00,31.66,31.66,31.57,31.61,98377.0,27.4461,27.4461,27.3681,27.4028,98377.0
2022-06-28 15:30:00,31.6,31.61,31.54,31.57,113152.0,27.3941,27.4028,27.3421,27.3681,113152.0
2022-06-28 15:35:00,31.57,31.61,31.56,31.61,110539.0,27.3681,27.4028,27.3595,27.4028,110539.0
2022-06-28 15:40:00,31.61,31.65,31.6,31.62,143663.0,27.4028,27.4375,27.3941,27.4115,143663.0
2022-06-28 15:45:00,31.61,31.65,31.57,31.65,279354.0,27.4028,27.4375,27.3681,27.4375,279354.0
2022-06-28 15:50:00,31.64,31.75,31.61,31.75,340900.0,27.4288,27.5242,27.4028,27.5242,340900.0
2022-06-28 15:55:00,31.75,31.76,31.71,31.74,578772.0,27.5242,27.5328,27.4895,27.5155,578772.0
2022-06-29 09:30:00,32.08,32.21,31.99,32.05,212947.0,27.8102,27.9229,27.7322,27.7842,212947.0
2022-06-29 09:35:00,32.04,32.19,31.96,31.99,76687.0,27.7756,27.9056,27.7062,27.7322,76687.0
2022-06-29 09:40:00,31.99,32.06,31.9,32.01,84368.0,27.7322,27.7929,27.6542,27.7496,84368.0
2022-06-29 09:45:00,32.01,32.01,31.83,31.85,134270.0,27.7496,27.7496,27.5935,27.6109,134270.0
2022-06-29 09:50:00,31.84,31.99,31.83,31.94,154188.0,27.6022,27.7322,27.5935,27.6889,154188.0
2022-06-29 09:55:00,31.94,32.01,31.9,31.99,152648.0,27.6889,27.7496,27.6542,27.7322,152648.0
2022-06-29 10:00:00,31.99,32.0,31.88,31.92,92026.0,27.7322,27.7409,27.6369,27.6715,92026.0
2022-06-29 10:05:00,31.91,31.92,31.81,31.84,72967.0,27.6629,27.6715,27.5762,27.6022,72967.0
2022-06-29 10:10:00,31.84,31.99,31.84,31.9,62529.0,27.6022,27.7322,27.6022,27.6542,62529.0
2022-06-29 10:15:00,31.89,31.91,31.73,31.77,50177.0,27.6455,27.6629,27.5068,27.5415,50177.0
2022-06-29 10:20:00,31.77,31.79,31.7,31.74,70375.0,27.5415,27.5588,27.4808,27.5155,70375.0
2022-06-29 10:25:00,31.74,31.85,31.73,31.75,40829.0,27.5155,27.6109,27.5068,27.5242,40829.0
2022-06-29 10:30:00,31.74,31.85,31.74,31.8,86091.0,27.5155,27.6109,27.5155,27.5675,86091.0
2022-06-29 10:35:00,31.8,31.8,31.68,31.7,98369.0,27.5675,27.5675,27.4635,27.4808,98369.0
2022-06-29 10:40:00,31.7,31.76,31.63,31.64,79966.0,27.4808,27.5328,27.4201,27.4288,79966.0
2022-06-29 10:45:00,31.62,31.68,31.54,31.57,91234.0,27.4115,27.4635,27.3421,27.3681,91234.0
2022-06-29 10:50:00,31.58,31.7,31.58,31.67,145883.0,27.3768,27.4808,27.3768,27.4548,145883.0
2022-06-29 10:55:00,31.67,31.69,31.62,31.64,78350.0,27.4548,27.4722,27.4115,27.4288,78350.0
2022-06-29 11:00:00,31.63,31.64,31.51,31.54,180503.0,27.4201,27.4288,27.3161,27.3421,180503.0
2022-06-29 11:05:00,31.54,31.58,31.46,31.55,142639.0,27.3421,27.3768,27.2728,27.3508,142639.0
2022-06-29 11:10:00,31.56,31.59,31.45,31.45,89506.0,27.3595,27.3855,27.2641,27.2641,89506.0
2022-06-29 11:15:00,31.46,31.5,31.43,31.44,34446.0,27.2728,27.3074,27.2468,27.2554,34446.0
2022-06-29 11:20:00,31.45,31.46,31.32,31.37,71580.0,27.2641,27.2728,27.1514,27.1947,71580.0
2022-06-29 11:25:00,31.37,31.41,31.32,31.36,36973.0,27.1947,27.2294,27.1514,27.1861,36973.0
2022-06-29 11:30:00,31.37,31.47,31.36,31.43,134138.0,27.1947,27.2814,27.1861,27.2468,134138.0
2022-06-29 11:35:00,31.43,31.52,31.41,31.47,52572.0,27.2468,27.3248,27.2294,27.2814,52572.0
2022-06-29 11:40:00,31.48,31.51,31.42,31.43,40736.0,27.2901,27.3161,27.2381,27.2468,40736.0
2022-06-29 11:45:00,31.42,31.46,31.39,31.41,37750.0,27.2381,27.2728,27.2121,27.2294,37750.0
2022-06-29 11:50:00,31.4,31.51,31.37,31.49,44517.0,27.2208,27.3161,27.1947,27.2988,44517.0
2022-06-29 11:55:00,31.49,31.55,31.48,31.53,58354.0,27.2988,27.3508,27.2901,27.3334,58354.0
2022-06-29 12:00:00,31.52,31.58,31.49,31.57,51243.0,27.3248,27.3768,27.2988,27.3681,51243.0
2022-06-29 12:05:00,31.58,31.61,31.52,31.55,86426.0,27.3768,27.4028,27.3248,27.3508,86426.0
2022-06-29 12:10:00,31.56,31.56,31.48,31.52,48269.0,27.3595,27.3595,27.2901,27.3248,48269.0
2022-06-29 12:15:00,31.52,31.57,31.52,31.53,30524.0,27.3248,27.3681,27.3248,27.3334,30524.0
2022-06-29 12:20:00,31.54,31.61,31.53,31.54,27840.0,27.3421,27.4028,27.3334,27.3421,27840.0
2022-06-29 12:25:00,31.53,31.55,31.44,31.45,53358.0,27.3334,27.3508,27.2554,27.2641,53358.0
2022-06-29 12:30:00,31.45,31.46,31.4,31.42,28291.0,27.2641,27.2728,27.2208,27.2381,28291.0
2022-06-29 12:35:00,31.42,31.56,31.42,31.54,53686.0,27.2381,27.3595,27.2381,27.3421,53686.0
2022-06-29 12:40:00,31.55,31.59,31.54,31.56,22922.0,27.3508,27.3855,27.3421,27.3595,22922.0
2022-06-29 12:45:00,31.57,31.57,31.5,31.51,25924.0,27.3681,27.3681,27.3074,27.3161,25924.0
2022-06-29 12:50:00,31.51,31.57,31.5,31.52,28897.0,27.3161,27.3681,27.3074,27.3248,28897.0
2022-06-29 12:55:00,31.52,31.56,31.5,31.55,27672.0,27.3248,27.3595,27.3074,27.3508,27672.0
2022-06-29 13:00:00,31.54,31.55,31.47,31.47,59956.0,27.3421,27.3508,27.2814,27.2814,59956.0
2022-06-29 13:05:00,31.48,31.57,31.47,31.56,39088.0,27.2901,27.3681,27.2814,27.3595,39088.0
2022-06-29 13:10:00,31.57,31.58,31.51,31.52,47984.0,27.3681,27.3768,27.3161,27.3248,47984.0
2022-06-29 13:15:00,31.52,31.52,31.45,31.49,95260.0,27.3248,27.3248,27.2641,27.2988,95260.0
2022-06-29 13:20:00,31.49,31.54,31.47,31.54,23552.0,27.2988,27.3421,27.2814,27.3421,23552.0
2022-06-29 13:25:00,31.54,31.54,31.48,31.54,43758.0,27.3421,27.3421,27.2901,27.3421,43758.0
2022-06-29 13:30:00,31.53,31.53,31.47,31.48,24074.0,27.3334,27.3334,27.2814,27.2901,24074.0
2022-06-29 13:35:00,31.48,31.55,31.46,31.53,32568.0,27.2901,27.3508,27.2728,27.3334,32568.0
2022-06-29 13:40:00,31.53,31.57,31.5,31.55,28950.0,27.3334,27.3681,27.3074,27.3508,28950.0
2022-06-29 13:45:00,31.55,31.55,31.52,31.55,34799.0,27.3508,27.3508,27.3248,27.3508,34799.0
2022-06-29 13:50:00,31.55,31.59,31.55,31.57,26164.0,27.3508,27.3855,27.3508,27.3681,26164.0
2022-06-29 13:55:00,31.57,31.64,31.57,31.62,37613.0,27.3681,27.4288,27.3681,27.4115,37613.0
2022-06-29 14:00:00,31.61,31.68,31.6,31.65,120948.0,27.4028,27.4635,27.3941,27.4375,120948.0
2022-06-29 14:05:00,31.64,31.66,31.57,31.57,60636.0,27.4288,27.4461,27.3681,27.3681,60636.0
2022-06-29 14:10:00,31.57,31.57,31.51,31.52,86319.0,27.3681,27.3681,27.3161,27.3248,86319.0
2022-06-29 14:15:00,31.52,31.58,31.5,31.56,68471.0,27.3248,27.3768,27.3074,27.3595,68471.0
2022-06-29 14:20:00,31.55,31.55,31.48,31.49,44653.0,27.3508,27.3508,27.2901,27.2988,44653.0
2022-06-29 14:25:00,31.5,31.53,31.48,31.51,96511.0,27.3074,27.3334,27.2901,27.3161,96511.0
2022-06-29 14:30:00,31.5,31.51,31.46,31.5,53271.0,27.3074,27.3161,27.2728,27.3074,53271.0
2022-06-29 14:35:00,31.49,31.5,31.47,31.48,43666.0,27.2988,27.3074,27.2814,27.2901,43666.0
2022-06-29 14:40:00,31.48,31.48,31.39,31.42,29729.0,27.2901,27.2901,27.2121,27.2381,29729.0
2022-06-29 14:45:00,31.42,31.48,31.41,31.46,50813.0,27.2381,27.2901,27.2294,27.2728,50813.0
2022-06-29 14:50:00,31.46,31.53,31.45,31.52,30942.0,27.2728,27.3334,27.2641,27.3248,30942.0
2022-06-29 14:55:00,31.52,31.55,31.51,31.53,40970.0,27.3248,27.3508,27.3161,27.3334,40970.0
2022-06-29 15:00:00,31.52,31.53,31.48,31.52,63207.0,27.3248,27.3334,27.2901,27.3248,63207.0
2022-06-29 15:05:00,31.53,31.58,31.5,31.58,58731.0,27.3334,27.3768,27.3074,27.3768,58731.0
2022-06-29 15:10:00,31.57,31.58,31.51,31.56,86593.0,27.3681,27.3768,27.3161,27.3595,86593.0
2022-06-29 15:15:00,31.56,31.64,31.54,31.6,74305.0,27.3595,27.4288,27.3421,27.3941,74305.0
2022-06-29 15:20:00,31.6,31.67,31.6,31.67,76998.0,27.3941,27.4548,27.3941,27.4548,76998.0
2022-06-29 15:25:00,31.67,31.68,31.64,31.66,92582.0,27.4548,27.4635,27.4288,27.4461,92582.0
2022-06-29 15:30:00,31.65,31.66,31.53,31.57,205409.0,27.4375,27.4461,27.3334,27.3681,205409.0
2022-06-29 15:35:00,31.57,31.58,31.53,31.55,137194.0,27.3681,27.3768,27.3334,27.3508,137194.0
2022-06-29 15:40:00,31.54,31.56,31.49,31.5,133828.0,27.3421,27.3595,27.2988,27.3074,133828.0
2022-06-29 15:45:00,31.5,31.51,31.45,31.49,210199.0,27.3074,27.3161,27.2641,27.2988,210199.0
2022-06-29 15:50:00,31.49,31.56,31.47,31.51,297462.0,27.2988,27.3595,27.2814,27.3161,297462.0
2022-06-29 15:55:00,31.51,31.57,31.5,31.51,478404.0,27.3161,27.3681,27.3074,27.3161,478404.0
2022-06-30 09:30:00,31.07,31.31,31.0,31.31,187766.0,26.9347,27.1427,26.874,27.1427,187766.0
2022-06-30 09:35:00,31.3,31.35,31.16,31.19,68853.0,27.1341,27.1774,27.0127,27.0387,68853.0
2022-06-30 09:40:00,31.17,31.37,31.12,31.36,94117.0,27.0214,27.1947,26.978,27.1861,94117.0
2022-06-30 09:45:00,31.36,31.39,31.21,31.26,80667.0,27.1861,27.2121,27.056,27.0994,80667.0
2022-06-30 09:50:00,31.25,31.32,31.16,31.2,56978.0,27.0907,27.1514,27.0127,27.0474,56978.0
2022-06-30 09:55:00,31.2,31.36,31.14,31.3,78956.0,27.0474,27.1861,26.9954,27.1341,78956.0
2022-06-30 10:00:00,31.3,31.55,31.2,31.51,96435.0,27.1341,27.3508,27.0474,27.3161,96435.0
2022-06-30 10:05:00,31.5,31.51,31.38,31.41,60407.0,27.3074,27.3161,27.2034,27.2294,60407.0
2022-06-30 10:10:00,31.42,31.57,31.41,31.46,57028.0,27.2381,27.3681,27.2294,27.2728,57028.0
2022-06-30 10:15:00,31.46,31.5,31.4,31.42,78421.0,27.2728,27.3074,27.2208,27.2381,78421.0
2022-06-30 10:20:00,31.41,31.41,31.29,31.39,38488.0,27.2294,27.2294,27.1254,27.2121,38488.0
2022-06-30 10:25:00,31.39,31.45,31.35,31.43,71099.0,27.2121,27.2641,27.1774,27.2468,71099.0
2022-06-30 10:30:00,31.42,31.45,31.33,31.44,96007.0,27.2381,27.2641,27.1601,27.2554,96007.0
2022-06-30 10:35:00,31.43,31.46,31.24,31.24,115619.0,27.2468,27.2728,27.082,27.082,115619.0
2022-06-30 10:40:00,31.23,31.23,31.08,31.1,102559.0,27.0734,27.0734,26.9433,26.9607,102559.0
2022-06-30 10:45:00,31.1,31.12,30.97,31.05,85828.0,26.9607,26.978,26.848,26.9173,85828.0
2022-06-30 10:50:00,31.05,31.25,31.04,31.22,65133.0,26.9173,27.0907,26.9087,27.0647,65133.0
2022-06-30 10:55:00,31.21,31.3,31.19,31.28,69947.0,27.056,27.1341,27.0387,27.1167,69947.0
2022-06-30 11:00:00,31.29,31.3,31.18,31.25,62296.0,27.1254,27.1341,27.03,27.0907,62296.0
2022-06-30 11:05:00,31.25,31.32,31.18,31.32,106672.0,27.0907,27.1514,27.03,27.1514,106672.0
2022-06-30 11:10:00,31.33,31.35,31.24,31.27,83162.0,27.1601,27.1774,27.082,27.1081,83162.0
2022-06-30 11:15:00,31.26,31.37,31.26,31.28,38344.0,27.0994,27.1947,27.0994,27.1167,38344.0
2022-06-30 11:20:00,31.28,31.36,31.26,31.3,45427.0,27.1167,27.1861,27.0994,27.1341,45427.0
2022-06-30 11:25:00,31.29,31.35,31.27,31.28,45708.0,27.1254,27.1774,27.1081,27.1167,45708.0
2022-06-30 11:30:00,31.28,31.31,31.13,31.14,50322.0,27.1167,27.1427,26.9867,26.9954,50322.0
2022-06-30 11:35:00,31.15,31.2,31.08,31.19,39967.0,27.004,27.0474,26.9433,27.0387,39967.0
2022-06-30 11:40:00,31.19,31.3,31.18,31.29,67767.0,27.0387,27.1341,27.03,27.1254,67767.0
2022-06-30 11:45:00,31.29,31.35,31.28,31.33,52480.0,27.1254,27.1774,27.1167,27.1601,52480.0
2022-06-30 11:50:00,31.32,31.34,31.26,31.26,39044.0,27.1514,27.1687,27.0994,27.0994,39044.0
2022-06-30 11:55:00,31.25,31.3,31.21,31.27,77421.0,27.0907,27.1341,27.056,27.1081,77421.0
2022-06-30 12:00:00,31.28,31.3,31.24,31.3,63441.0,27.1167,27.1341,27.082,27.1341,63441.0
2022-06-30 12:05:00,31.31,31.32,31.21,31.22,65508.0,27.1427,27.1514,27.056,27.0647,65508.0
2022-06-30 12:10:00,31.22,31.28,31.19,31.28,65190.0,27.0647,27.1167,27.0387,27.1167,65190.0
2022-06-30 12:15:00,31.27,31.3,31.21,31.3,62924.0,27.1081,27.1341,27.056,27.1341,62924.0
2022-06-30 12:20:00,31.29,31.34,31.26,31.33,41202.0,27.1254,27.1687,27.0994,27.1601,41202.0
2022-06-30 12:25:00,31.34,31.39,31.33,31.36,34258.0,27.1687,27.2121,27.1601,27.1861,34258.0
2022-06-30 12:30:00,31.36,31.42,31.35,31.4,77239.0,27.1861,27.2381,27.1774,27.2208,77239.0
2022-06-30 12:35:00,31.41,31.44,31.37,31.39,35249.0,27.2294,27.2554,27.1947,27.2121,35249.0
2022-06-30 12:40:00,31.38,31.39,31.32,31.35,44450.0,27.2034,27.2121,27.1514,27.1774,44450.0
2022-06-30 12:45:00,31.35,31.41,31.34,31.36,76658.0,27.1774,27.2294,27.1687,27.1861,76658.0
2022-06-30 12:50:00,31.36,31.44,31.33,31.44,50250.0,27.1861,27.2554,27.1601,27.2554,50250.0
2022-06-30 12:55:00,31.43,31.46,31.38,31.43,46000.0,27.2468,27.2728,27.2034,27.2468,46000.0
2022-06-30 13:00:00,31.44,31.5,31.41,31.49,116894.0,27.2554,27.3074,27.2294,27.2988,116894.0
2022-06-30 13:05:00,31.5,31.5,31.4,31.44,108730.0,27.3074,27.3074,27.2208,27.2554,108730.0
2022-06-30 13:10:00,31.44,31.47,31.41,31.44,115637.0,27.2554,27.2814,27.2294,27.2554,115637.0
2022-06-30 13:15:00,31.46,31.46,31.39,31.41,68810.0,27.2728,27.2728,27.2121,27.2294,68810.0
2022-06-30 13:20:00,31.42,31.51,31.41,31.46,68347.0,27.2381,27.3161,27.2294,27.2728,68347.0
2022-06-30 13:25:00,31.46,31.53,31.44,31.49,262850.0,27.2728,27.3334,27.2554,27.2988,262850.0
2022-06-30 13:30:00,31.48,31.51,31.41,31.41,69440.0,27.2901,27.3161,27.2294,27.2294,69440.0
2022-06-30 13:35:00,31.42,31.45,31.37,31.39,32452.0,27.2381,27.2641,27.1947,27.2121,32452.0
2022-06-30 13:40:00,31.39,31.43,31.25,31.26,59608.0,27.2121,27.2468,27.0907,27.0994,59608.0
2022-06-30 13:45:00,31.26,31.32,31.23,31.32,144189.0,27.0994,27.1514,27.0734,27.1514,144189.0
2022-06-30 13:50:00,31.31,31.4,31.27,31.3,72966.0,27.1427,27.2208,27.1081,27.1341,72966.0
2022-06-30 13:55:00,31.29,31.32,31.26,31.29,55639.0,27.1254,27.1514,27.0994,27.1254,55639.0
2022-06-30 14:00:00,31.29,31.32,31.21,31.27,77926.0,27.1254,27.1514,27.056,27.1081,77926.0
2022-06-30 14:05:00,31.27,31.29,31.22,31.23,86911.0,27.1081,27.1254,27.0647,27.0734,86911.0
2022-06-30 14:10:00,31.23,31.31,31.22,31.27,47610.0,27.0734,27.1427,27.0647,27.1081,47610.0
2022-06-30 14:15:00,31.26,31.31,31.25,31.28,54229.0,27.0994,27.1427,27.0907,27.1167,54229.0
2022-06-30 14:20:00,31.28,31.31,31.16,31.17,39084.0,27.1167,27.1427,27.0127,27.0214,39084.0
2022-06-30 14:25:00,31.16,31.23,31.12,31.17,74047.0,27.0127,27.0734,26.978,27.0214,74047.0
2022-06-30 14:30:00,31.17,31.21,31.16,31.19,57952.0,27.0214,27.056,27.0127,27.0387,57952.0
2022-06-30 14:35:00,31.19,31.2,31.14,31.15,47840.0,27.0387,27.0474,26.9954,27.004,47840.0
2022-06-30 14:40:00,31.15,31.16,31.09,31.12,170475.0,27.004,27.0127,26.952,26.978,170475.0
2022-06-30 14:45:00,31.11,31.16,31.1,31.12,81757.0,26.9693,27.0127,26.9607,26.978,81757.0
2022-06-30 14:50:00,31.12,31.13,31.04,31.08,359818.0,26.978,26.9867,26.9087,26.9433,359818.0
2022-06-30 14:55:00,31.07,31.11,31.04,31.11,53423.0,26.9347,26.9693,26.9087,26.9693,53423.0
2022-06-30 15:00:00,31.1,31.16,31.09,31.13,59826.0,26.9607,27.0127,26.952,26.9867,59826.0
2022-06-30 15:05:00,31.13,31.13,31.03,31.08,58846.0,26.9867,26.9867,26.9,26.9433,58846.0
2022-06-30 15:10:00,31.08,31.11,31.06,31.11,70528.0,26.9433,26.9693,26.926,26.9693,70528.0
2022-06-30 15:15:00,31.1,31.18,31.03,31.17,112604.0,26.9607,27.03,26.9,27.0214,112604.0
2022-06-30 15:20:00,31.19,31.25,31.17,31.21,125173.0,27.0387,27.0907,27.0214,27.056,125173.0
2022-06-30 15:25:00,31.21,31.25,31.18,31.24,66024.0,27.056,27.0907,27.03,27.082,66024.0
2022-06-30 15:30:00,31.23,31.25,31.17,31.21,80351.0,27.0734,27.0907,27.0214,27.056,80351.0
2022-06-30 15:35:00,31.21,31.27,31.16,31.21,141355.0,27.056,27.1081,27.0127,27.056,141355.0
2022-06-30 15:40:00,31.21,31.22,31.06,31.08,112344.0,27.056,27.0647,26.926,26.9433,112344.0
2022-06-30 15:45:00,31.07,31.17,31.06,31.13,184928.0,26.9347,27.0214,26.926,26.9867,184928.0
2022-06-30 15:50:00,31.12,31.22,31.06,31.1,293615.0,26.978,27.0647,26.926,26.9607,293615.0
2022-06-30 15:55:00,31.1,31.24,31.08,31.22,582569.0,26.9607,27.082,26.9433,27.0647,582569.0
2022-07-01 09:30:00,31.3,31.35,31.11,31.24,196238.0,27.1341,27.1774,26.9693,27.082,196238.0
2022-07-01 09:35:00,31.23,31.38,31.16,31.3,53976.0,27.0734,27.2034,27.0127,27.1341,53976.0
2022-07-01 09:40:00,31.32,31.34,31.24,31.24,124991.0,27.1514,27.1687,27.082,27.082,124991.0
2022-07-01 09:45:00,31.24,31.32,31.18,31.24,69767.0,27.082,27.1514,27.03,27.082,69767.0
2022-07-01 09:50:00,31.24,31.26,31.13,31.14,50835.0,27.082,27.0994,26.9867,26.9954,50835.0
2022-07-01 09:55:00,31.14,31.15,31.03,31.05,52940.0,26.9954,27.004,26.9,26.9173,52940.0
2022-07-01 10:00:00,31.06,31.14,30.81,30.86,94707.0,26.926,26.9954,26.7093,26.7526,94707.0
2022-07-01 10:05:00,30.87,30.91,30.75,30.82,55600.0,26.7613,26.796,26.6573,26.7179,55600.0
2022-07-01 10:10:00,30.82,30.84,30.64,30.7,62762.0,26.7179,26.7353,26.5619,26.6139,62762.0
2022-07-01 10:15:00,30.7,30.77,30.61,30.64,104407.0,26.6139,26.6746,26.5359,26.5619,104407.0
2022-07-01 10:20:00,30.64,30.64,30.51,30.61,106546.0,26.5619,26.5619,26.4492,26.5359,106546.0
2022-07-01 10:25:00,30.6,30.62,30.5,30.5,73254.0,26.5272,26.5446,26.4405,26.4405,73254.0
2022-07-01 10:30:00,30.51,30.54,30.44,30.5,63046.0,26.4492,26.4752,26.3885,26.4405,63046.0
2022-07-01 10:35:00,30.5,30.52,30.43,30.44,60734.0,26.4405,26.4579,26.3799,26.3885,60734.0
2022-07-01 10:40:00,30.44,30.55,30.42,30.5,116205.0,26.3885,26.4839,26.3712,26.4405,116205.0
2022-07-01 10:45:00,30.51,30.57,30.45,30.57,86879.0,26.4492,26.5012,26.3972,26.5012,86879.0
2022-07-01 10:50:00,30.57,30.62,30.5,30.58,44649.0,26.5012,26.5446,26.4405,26.5099,44649.0
2022-07-01 10:55:00,30.6,30.66,30.56,30.62,43389.0,26.5272,26.5792,26.4926,26.5446,43389.0
2022-07-01 11:00:00,30.61,30.67,30.57,30.66,53257.0,26.5359,26.5879,26.5012,26.5792,53257.0
2022-07-01 11:05:00,30.67,30.84,30.66,30.8,69897.0,26.5879,26.7353,26.5792,26.7006,69897.0
2022-07-01 11:10:00,30.8,30.86,30.75,30.8,68094.0,26.7006,26.7526,26.6573,26.7006,68094.0
2022-07-01 11:15:00,30.8,30.9,30.8,30.85,46608.0,26.7006,26.7873,26.7006,26.744,46608.0
2022-07-01 11:20:00,30.86,30.93,30.85,30.88,59639.0,26.7526,26.8133,26.744,26.77,59639.0
2022-07-01 11:25:00,30.88,30.91,30.85,30.87,62681.0,26.77,26.796,26.744,26.7613,62681.0
2022-07-01 11:30:00,30.88,31.06,30.87,31.05,53230.0,26.77,26.926,26.7613,26.9173,53230.0
2022-07-01 11:35:00,31.06,31.07,30.95,30.98,38021.0,26.926,26.9347,26.8306,26.8567,38021.0
2022-07-01 11:40:00,30.98,30.99,30.91,30.91,30260.0,26.8567,26.8653,26.796,26.796,30260.0
2022-07-01 11:45:00,30.91,30.99,30.9,30.98,37649.0,26.796,26.8653,26.7873,26.8567,37649.0
2022-07-01 11:50:00,30.97,30.97,30.84,30.86,68270.0,26.848,26.848,26.7353,26.7526,68270.0
2022-07-01 11:55:00,30.85,30.92,30.83,30.87,71397.0,26.744,26.8046,26.7266,26.7613,71397.0
2022-07-01 12:00:00,30.87,30.94,30.83,30.93,36332.0,26.7613,26.822,26.7266,26.8133,36332.0
2022-07-01 12:05:00,30.94,30.98,30.93,30.97,19629.0,26.822,26.8567,26.8133,26.848,19629.0
2022-07-01 12:10:00,30.96,30.99,30.92,30.97,25419.0,26.8393,26.8653,26.8046,26.848,25419.0
2022-07-01 12:15:00,30.97,31.05,30.96,31.03,38798.0,26.848,26.9173,26.8393,26.9,38798.0
2022-07-01 12:20:00,31.02,31.07,31.01,31.07,31326.0,26.8913,26.9347,26.8827,26.9347,31326.0
2022-07-01 12:25:00,31.06,31.13,31.02,31.03,55377.0,26.926,26.9867,26.8913,26.9,55377.0
2022-07-01 12:30:00,31.03,31.11,31.01,31.1,39701.0,26.9,26.9693,26.8827,26.9607,39701.0
2022-07-01 12:35:00,31.1,31.13,31.08,31.1,18725.0,26.9607,26.9867,26.9433,26.9607,18725.0
2022-07-01 12:40:00,31.09,31.12,31.04,31.05,23111.0,26.952,26.978,26.9087,26.9173,23111.0
2022-07-01 12:45:00,31.05,31.07,31.02,31.07,33362.0,26.9173,26.9347,26.8913,26.9347,33362.0
2022-07-01 12:50:00,31.07,31.13,31.06,31.12,17983.0,26.9347,26.9867,26.926,26.978,17983.0
2022-07-01 12:55:00,31.13,31.13,31.04,31.04,31632.0,26.9867,26.9867,26.9087,26.9087,31632.0
2022-07-01 13:00:00,31.04,31.07,31.02,31.02,17689.0,26.9087,26.9347,26.8913,26.8913,17689.0
2022-07-01 13:05:00,31.02,31.07,31.0,31.07,20465.0,26.8913,26.9347,26.874,26.9347,20465.0
2022-07-01 13:10:00,31.07,31.07,31.0,31.03,18998.0,26.9347,26.9347,26.874,26.9,18998.0
2022-07-01 13:15:00,31.03,31.09,31.0,31.08,38739.0,26.9,26.952,26.874,26.9433,38739.0
2022-07-01 13:20:00,31.06,31.12,31.05,31.08,26084.0,26.926,26.978,26.9173,26.9433,26084.0
2022-07-01 13:25:00,31.09,31.11,31.07,31.1,25321.0,26.952,26.9693,26.9347,26.9607,25321.0
2022-07-01 13:30:00,31.1,31.14,31.09,31.12,23198.0,26.9607,26.9954,26.952,26.978,23198.0
2022-07-01 13:35:00,31.13,31.17,31.08,31.12,55569.0,26.9867,27.0214,26.9433,26.978,55569.0
2022-07-01 13:40:00,31.12,31.17,31.11,31.13,27670.0,26.978,27.0214,26.9693,26.9867,27670.0
2022-07-01 13:45:00,31.13,31.17,31.12,31.15,27010.0,26.9867,27.0214,26.978,27.004,27010.0
2022-07-01 13:50:00,31.15,31.17,31.07,31.07,41260.0,27.004,27.0214,26.9347,26.9347,41260.0
2022-07-01 13:55:00,31.07,31.08,31.0,31.07,103480.0,26.9347,26.9433,26.874,26.9347,103480.0
2022-07-01 14:00:00,31.07,31.09,31.04,31.06,68450.0,26.9347,26.952,26.9087,26.926,68450.0
2022-07-01 14:05:00,31.07,31.09,30.99,31.02,65994.0,26.9347,26.952,26.8653,26.8913,65994.0
2022-07-01 14:10:00,31.02,31.04,30.97,31.03,82509.0,26.8913,26.9087,26.848,26.9,82509.0
2022-07-01 14:15:00,31.04,31.11,31.03,31.1,82980.0,26.9087,26.9693,26.9,26.9607,82980.0
2022-07-01 14:20:00,31.1,31.2,31.1,31.2,135690.0,26.9607,27.0474,26.9607,27.0474,135690.0
2022-07-01 14:25:00,31.2,31.22,31.12,31.13,76857.0,27.0474,27.0647,26.978,26.9867,76857.0
2022-07-01 14:30:00,31.14,31.2,31.13,31.18,46634.0,26.9954,27.0474,26.9867,27.03,46634.0
2022-07-01 14:35:00,31.18,31.2,31.15,31.17,46214.0,27.03,27.0474,27.004,27.0214,46214.0
2022-07-01 14:40:00,31.18,31.18,31.09,31.11,55382.0,27.03,27.03,26.952,26.9693,55382.0
2022-07-01 14:45:00,31.1,31.15,31.09,31.14,46807.0,26.9607,27.004,26.952,26.9954,46807.0
2022-07-01 14:50:00,31.14,31.15,31.02,31.05,39045.0,26.9954,27.004,26.8913,26.9173,39045.0
2022-07-01 14:55:00,31.04,31.12,31.02,31.12,49431.0,26.9087,26.978,26.8913,26.978,49431.0
2022-07-01 15:00:00,31.12,31.14,31.08,31.09,41142.0,26.978,26.9954,26.9433,26.952,41142.0
2022-07-01 15:05:00,31.1,31.2,31.09,31.2,42205.0,26.9607,27.0474,26.952,27.0474,42205.0
2022-07-01 15:10:00,31.21,31.27,31.19,31.25,58695.0,27.056,27.1081,27.0387,27.0907,58695.0
2022-07-01 15:15:00,31.25,31.28,31.23,31.26,54524.0,27.0907,27.1167,27.0734,27.0994,54524.0
2022-07-01 15:20:00,31.25,31.26,31.21,31.24,52108.0,27.0907,27.0994,27.056,27.082,52108.0
2022-07-01 15:25:00,31.24,31.25,31.2,31.21,45102.0,27.082,27.0907,27.0474,27.056,45102.0
2022-07-01 15:30:00,31.22,31.31,31.21,31.3,87158.0,27.0647,27.1427,27.056,27.1341,87158.0
2022-07-01 15:35:00,31.3,31.34,31.27,31.33,80909.0,27.1341,27.1687,27.1081,27.1601,80909.0
2022-07-01 15:40:00,31.33,31.4,31.33,31.38,176043.0,27.1601,27.2208,27.1601,27.2034,176043.0
2022-07-01 15:45:00,31.38,31.42,31.34,31.36,128327.0,27.2034,27.2381,27.1687,27.1861,128327.0
2022-07-01 15:50:00,31.37,31.39,31.24,31.3,220511.0,27.1947,27.2121,27.082,27.1341,220511.0
2022-07-01 15:55:00,31.3,31.36,31.25,31.3,418484.0,27.1341,27.1861,27.0907,27.1341,418484.0
2022-07-05 09:30:00,30.74,30.9,30.43,30.45,302202.0,26.6486,26.7873,26.3799,26.3972,302202.0
2022-07-05 09:35:00,30.45,30.46,30.12,30.16,144156.0,26.3972,26.4059,26.1111,26.1458,144156.0
2022-07-05 09:40:00,30.16,30.43,30.12,30.38,127049.0,26.1458,26.3799,26.1111,26.3365,127049.0
2022-07-05 09:45:00,30.35,30.57,30.22,30.25,83364.0,26.3105,26.5012,26.1978,26.2238,83364.0
2022-07-05 09:50:00,30.23,30.31,30.17,30.17,73315.0,26.2065,26.2758,26.1545,26.1545,73315.0
2022-07-05 09:55:00,30.17,30.22,30.11,30.17,158511.0,26.1545,26.1978,26.1024,26.1545,158511.0
2022-07-05 10:00:00,30.17,30.26,30.11,30.13,149810.0,26.1545,26.2325,26.1024,26.1198,149810.0
2022-07-05 10:05:00,30.14,30.15,29.97,30.05,216061.0,26.1285,26.1371,25.9811,26.0504,216061.0
2022-07-05 10:10:00,30.02,30.2,30.0,30.14,92945.0,26.0244,26.1805,26.0071,26.1285,92945.0
2022-07-05 10:15:00,30.14,30.16,30.06,30.14,82920.0,26.1285,26.1458,26.0591,26.1285,82920.0
2022-07-05 10:20:00,30.14,30.16,30.05,30.08,82924.0,26.1285,26.1458,26.0504,26.0764,82924.0
2022-07-05 10:25:00,30.09,30.15,29.96,29.97,171837.0,26.0851,26.1371,25.9724,25.9811,171837.0
2022-07-05 10:30:00,29.98,30.07,29.93,29.95,82769.0,25.9897,26.0678,25.9464,25.9637,82769.0
2022-07-05 10:35:00,29.94,30.16,29.93,30.07,89549.0,25.9551,26.1458,25.9464,26.0678,89549.0
2022-07-05 10:40:00,30.06,30.07,29.85,29.86,124901.0,26.0591,26.0678,25.8771,25.8857,124901.0
2022-07-05 10:45:00,29.86,29.89,29.79,29.86,68536.0,25.8857,25.9117,25.825,25.8857,68536.0
2022-07-05 10:50:00,29.86,29.87,29.78,29.81,230171.0,25.8857,25.8944,25.8164,25.8424,230171.0
2022-07-05 10:55:00,29.81,29.86,29.78,29.78,150708.0,25.8424,25.8857,25.8164,25.8164,150708.0
2022-07-05 11:00:00,29.78,29.78,29.67,29.68,156622.0,25.8164,25.8164,25.721,25.7297,156622.0
2022-07-05 11:05:00,29.66,29.7,29.59,29.68,83732.0,25.7123,25.747,25.6517,25.7297,83732.0
2022-07-05 11:10:00,29.68,29.68,29.53,29.61,100158.0,25.7297,25.7297,25.5996,25.669,100158.0
2022-07-05 11:15:00,29.61,29.68,29.59,29.6,68819.0,25.669,25.7297,25.6517,25.6603,68819.0
2022-07-05 11:20:00,29.6,29.71,29.58,29.59,97573.0,25.6603,25.7557,25.643,25.6517,97573.0
2022-07-05 11:25:00,29.59,29.61,29.49,29.53,89995.0,25.6517,25.669,25.565,25.5996,89995.0
2022-07-05 11:30:00,29.52,29.58,29.45,29.46,94366.0,25.591,25.643,25.5303,25.539,94366.0
2022-07-05 11:35:00,29.46,29.55,29.44,29.48,139058.0,25.539,25.617,25.5216,25.5563,139058.0
2022-07-05 11:40:00,29.49,29.62,29.48,29.61,95318.0,25.565,25.6777,25.5563,25.669,95318.0
2022-07-05 11:45:00,29.61,29.69,29.55,29.6,162809.0,25.669,25.7383,25.617,25.6603,162809.0
2022-07-05 11:50:00,29.6,29.64,29.55,29.64,108052.0,25.6603,25.695,25.617,25.695,108052.0
2022-07-05 11:55:00,29.64,29.72,29.62,29.69,95708.0,25.695,25.7644,25.6777,25.7383,95708.0
2022-07-05 12:00:00,29.68,29.73,29.59,29.61,274228.0,25.7297,25.773,25.6517,25.669,274228.0
2022-07-05 12:05:00,29.62,29.72,29.6,29.7,47545.0,25.6777,25.7644,25.6603,25.747,47545.0
2022-07-05 12:10:00,29.7,29.75,29.65,29.7,100704.0,25.747,25.7904,25.7037,25.747,100704.0
2022-07-05 12:15:00,29.71,29.72,29.64,29.66,108453.0,25.7557,25.7644,25.695,25.7123,108453.0
2022-07-05 12:20:00,29.66,29.71,29.63,29.69,81999.0,25.7123,25.7557,25.6863,25.7383,81999.0
2022-07-05 12:25:00,29.69,29.7,29.56,29.61,93597.0,25.7383,25.747,25.6257,25.669,93597.0
2022-07-05 12:30:00,29.62,29.63,29.57,29.6,50144.0,25.6777,25.6863,25.6343,25.6603,50144.0
2022-07-05 12:35:00,29.6,29.71,29.58,29.67,72928.0,25.6603,25.7557,25.643,25.721,72928.0
2022-07-05 12:40:00,29.66,29.66,29.53,29.55,51692.0,25.7123,25.7123,25.5996,25.617,51692.0
2022-07-05 12:45:00,29.55,29.56,29.43,29.45,66320.0,25.617,25.6257,25.513,25.5303,66320.0
2022-07-05 12:50:00,29.45,29.46,29.39,29.42,46743.0,25.5303,25.539,25.4783,25.5043,46743.0
2022-07-05 12:55:00,29.41,29.44,29.32,29.36,90802.0,25.4956,25.5216,25.4176,25.4523,90802.0
2022-07-05 13:00:00,29.36,29.41,29.3,29.41,69442.0,25.4523,25.4956,25.4003,25.4956,69442.0
2022-07-05 13:05:00,29.42,29.43,29.27,29.29,63708.0,25.5043,25.513,25.3742,25.3916,63708.0
2022-07-05 13:10:00,29.28,29.34,29.25,29.34,83186.0,25.3829,25.4349,25.3569,25.4349,83186.0
2022-07-05 13:15:00,29.34,29.38,29.28,29.29,83623.0,25.4349,25.4696,25.3829,25.3916,83623.0
2022-07-05 13:20:00,29.29,29.38,29.28,29.36,103990.0,25.3916,25.4696,25.3829,25.4523,103990.0
2022-07-05 13:25:00,29.36,29.38,29.3,29.3,108324.0,25.4523,25.4696,25.4003,25.4003,108324.0
2022-07-05 13:30:00,29.31,29.35,29.29,29.32,76469.0,25.4089,25.4436,25.3916,25.4176,76469.0
2022-07-05 13:35:00,29.32,29.37,29.3,29.36,71930.0,25.4176,25.4609,25.4003,25.4523,71930.0
2022-07-05 13:40:00,29.36,29.43,29.35,29.41,79397.0,25.4523,25.513,25.4436,25.4956,79397.0
2022-07-05 13:45:00,29.41,29.45,29.34,29.45,54852.0,25.4956,25.5303,25.4349,25.5303,54852.0
2022-07-05 13:50:00,29.45,29.47,29.38,29.45,54142.0,25.5303,25.5476,25.4696,25.5303,54142.0
2022-07-05 13:55:00,29.46,29.47,29.42,29.45,51226.0,25.539,25.5476,25.5043,25.5303,51226.0
2022-07-05 14:00:00,29.45,29.51,29.44,29.51,57381.0,25.5303,25.5823,25.5216,25.5823,57381.0
2022-07-05 14:05:00,29.51,29.56,29.48,29.55,67960.0,25.5823,25.6257,25.5563,25.617,67960.0
2022-07-05 14:10:00,29.54,29.66,29.54,29.65,74844.0,25.6083,25.7123,25.6083,25.7037,74844.0
2022-07-05 14:15:00,29.65,29.66,29.58,29.64,67204.0,25.7037,25.7123,25.643,25.695,67204.0
2022-07-05 14:20:00,29.64,29.69,29.61,29.68,151718.0,25.695,25.7383,25.669,25.7297,151718.0
2022-07-05 14:25:00,29.69,29.77,29.66,29.76,129939.0,25.7383,25.8077,25.7123,25.799,129939.0
2022-07-05 14:30:00,29.76,29.83,29.74,29.75,116273.0,25.799,25.8597,25.7817,25.7904,116273.0
2022-07-05 14:35:00,29.75,29.77,29.7,29.73,53987.0,25.7904,25.8077,25.747,25.773,53987.0
2022-07-05 14:40:00,29.73,29.75,29.67,29.69,61257.0,25.773,25.7904,25.721,25.7383,61257.0
2022-07-05 14:45:00,29.68,29.73,29.68,29.72,41959.0,25.7297,25.773,25.7297,25.7644,41959.0
2022-07-05 14:50:00,29.73,29.8,29.73,29.79,83870.0,25.773,25.8337,25.773,25.825,83870.0
2022-07-05 14:55:00,29.79,29.8,29.74,29.77,112616.0,25.825,25.8337,25.7817,25.8077,112616.0
2022-07-05 15:00:00,29.77,29.82,29.72,29.81,84307.0,25.8077,25.851,25.7644,25.8424,84307.0
2022-07-05 15:05:00,29.8,29.93,29.79,29.89,178147.0,25.8337,25.9464,25.825,25.9117,178147.0
2022-07-05 15:10:00,29.89,29.97,29.86,29.94,148114.0,25.9117,25.9811,25.8857,25.9551,148114.0
2022-07-05 15:15:00,29.94,29.96,29.88,29.95,159845.0,25.9551,25.9724,25.9031,25.9637,159845.0
2022-07-05 15:20:00,29.95,30.04,29.94,30.01,241038.0,25.9637,26.0418,25.9551,26.0158,241038.0
2022-07-05 15:25:00,30.01,30.02,29.94,29.96,98668.0,26.0158,26.0244,25.9551,25.9724,98668.0
2022-07-05 15:30:00,29.96,29.98,29.91,29.93,105652.0,25.9724,25.9897,25.9291,25.9464,105652.0
2022-07-05 15:35:00,29.92,29.97,29.85,29.94,166733.0,25.9377,25.9811,25.8771,25.9551,166733.0
2022-07-05 15:40:00,29.95,30.04,29.94,30.03,205354.0,25.9637,26.0418,25.9551,26.0331,205354.0
2022-07-05 15:45:00,30.03,30.17,30.02,30.17,283971.0,26.0331,26.1545,26.0244,26.1545,283971.0
2022-07-05 15:50:00,30.16,30.2,30.1,30.19,390689.0,26.1458,26.1805,26.0938,26.1718,390689.0
2022-07-05 15:55:00,30.18,30.21,30.14,30.17,535027.0,26.1631,26.1891,26.1285,26.1545,535027.0
2022-07-06 09:30:00,29.88,30.02,29.78,29.88,269511.0,25.9031,26.0244,25.8164,25.9031,269511.0
2022-07-06 09:35:00,29.89,30.12,29.89,30.01,173268.0,25.9117,26.1111,25.9117,26.0158,173268.0
2022-07-06 09:40:00,30.02,30.02,29.79,29.84,156313.0,26.0244,26.0244,25.825,25.8684,156313.0
2022-07-06 09:45:00,29.85,29.88,29.74,29.74,134688.0,25.8771,25.9031,25.7817,25.7817,134688.0
2022-07-06 09:50:00,29.74,29.78,29.66,29.67,74732.0,25.7817,25.8164,25.7123,25.721,74732.0
2022-07-06 09:55:00,29.67,29.72,29.6,29.66,89382.0,25.721,25.7644,25.6603,25.7123,89382.0
2022-07-06 10:00:00,29.65,29.73,29.57,29.68,94072.0,25.7037,25.773,25.6343,25.7297,94072.0
2022-07-06 10:05:00,29.68,29.74,29.65,29.69,61140.0,25.7297,25.7817,25.7037,25.7383,61140.0
2022-07-06 10:10:00,29.67,29.68,29.44,29.44,103300.0,25.721,25.7297,25.5216,25.5216,103300.0
2022-07-06 10:15:00,29.46,29.52,29.32,29.33,101720.0,25.539,25.591,25.4176,25.4263,101720.0
2022-07-06 10:20:00,29.31,29.47,29.3,29.46,100442.0,25.4089,25.5476,25.4003,25.539,100442.0
2022-07-06 10:25:00,29.46,29.54,29.44,29.51,94361.0,25.539,25.6083,25.5216,25.5823,94361.0
2022-07-06 10:30:00,29.51,29.55,29.41,29.44,59863.0,25.5823,25.617,25.4956,25.5216,59863.0
2022-07-06 10:35:00,29.43,29.47,29.27,29.28,119797.0,25.513,25.5476,25.3742,25.3829,119797.0
2022-07-06 10:40:00,29.28,29.37,29.25,29.26,156107.0,25.3829,25.4609,25.3569,25.3656,156107.0
2022-07-06 10:45:00,29.25,29.28,29.18,29.2,101939.0,25.3569,25.3829,25.2962,25.3136,101939.0
2022-07-06 10:50:00,29.19,29.24,29.11,29.11,64592.0,25.3049,25.3482,25.2355,25.2355,64592.0
2022-07-06 10:55:00,29.11,29.19,29.08,29.17,90425.0,25.2355,25.3049,25.2095,25.2876,90425.0
2022-07-06 11:00:00,29.18,29.18,29.05,29.07,63311.0,25.2962,25.2962,25.1835,25.2009,63311.0
2022-07-06 11:05:00,29.07,29.18,29.06,29.17,65608.0,25.2009,25.2962,25.1922,25.2876,65608.0
2022-07-06 11:10:00,29.17,29.25,29.14,29.24,55166.0,25.2876,25.3569,25.2616,25.3482,55166.0
2022-07-06 11:15:00,29.23,29.32,29.18,29.25,93532.0,25.3396,25.4176,25.2962,25.3569,93532.0
2022-07-06 11:20:00,29.25,29.29,29.22,29.26,50887.0,25.3569,25.3916,25.3309,25.3656,50887.0
2022-07-06 11:25:00,29.25,29.37,29.22,29.33,84816.0,25.3569,25.4609,25.3309,25.4263,84816.0
2022-07-06 11:30:00,29.34,29.41,29.32,29.41,55863.0,25.4349,25.4956,25.4176,25.4956,55863.0
2022-07-06 11:35:00,29.4,29.44,29.32,29.32,45205.0,25.4869,25.5216,25.4176,25.4176,45205.0
2022-07-06 11:40:00,29.32,29.42,29.31,29.39,56118.0,25.4176,25.5043,25.4089,25.4783,56118.0
2022-07-06 11:45:00,29.38,29.51,29.36,29.45,77571.0,25.4696,25.5823,25.4523,25.5303,77571.0
2022-07-06 11:50:00,29.46,29.48,29.42,29.44,59777.0,25.539,25.5563,25.5043,25.5216,59777.0
2022-07-06 11:55:00,29.44,29.52,29.43,29.51,33687.0,25.5216,25.591,25.513,25.5823,33687.0
2022-07-06 12:00:00,29.51,29.52,29.45,29.48,57593.0,25.5823,25.591,25.5303,25.5563,57593.0
2022-07-06 12:05:00,29.49,29.5,29.35,29.37,71168.0,25.565,25.5736,25.4436,25.4609,71168.0
2022-07-06 12:10:00,29.36,29.51,29.36,29.51,55998.0,25.4523,25.5823,25.4523,25.5823,55998.0
2022-07-06 12:15:00,29.51,29.51,29.43,29.44,89713.0,25.5823,25.5823,25.513,25.5216,89713.0
2022-07-06 12:20:00,29.44,29.45,29.39,29.39,57398.0,25.5216,25.5303,25.4783,25.4783,57398.0
2022-07-06 12:25:00,29.39,29.45,29.38,29.45,53830.0,25.4783,25.5303,25.4696,25.5303,53830.0
2022-07-06 12:30:00,29.45,29.51,29.42,29.48,53067.0,25.5303,25.5823,25.5043,25.5563,53067.0
2022-07-06 12:35:00,29.48,29.49,29.43,29.45,57274.0,25.5563,25.565,25.513,25.5303,57274.0
2022-07-06 12:40:00,29.45,29.45,29.34,29.35,44045.0,25.5303,25.5303,25.4349,25.4436,44045.0
2022-07-06 12:45:00,29.35,29.35,29.29,29.34,58589.0,25.4436,25.4436,25.3916,25.4349,58589.0
2022-07-06 12:50:00,29.34,29.37,29.31,29.37,44039.0,25.4349,25.4609,25.4089,25.4609,44039.0
2022-07-06 12:55:00,29.36,29.4,29.35,29.38,26022.0,25.4523,25.4869,25.4436,25.4696,26022.0
2022-07-06 13:00:00,29.38,29.51,29.38,29.48,39442.0,25.4696,25.5823,25.4696,25.5563,39442.0
2022-07-06 13:05:00,29.48,29.59,29.47,29.58,48047.0,25.5563,25.6517,25.5476,25.643,48047.0
2022-07-06 13:10:00,29.57,29.58,29.5,29.55,51281.0,25.6343,25.643,25.5736,25.617,51281.0
2022-07-06 13:15:00,29.55,29.59,29.53,29.55,67543.0,25.617,25.6517,25.5996,25.617,67543.0
2022-07-06 13:20:00,29.55,29.57,29.52,29.54,48256.0,25.617,25.6343,25.591,25.6083,48256.0
2022-07-06 13:25:00,29.54,29.56,29.5,29.56,38388.0,25.6083,25.6257,25.5736,25.6257,38388.0
2022-07-06 13:30:00,29.55,29.6,29.51,29.58,48395.0,25.617,25.6603,25.5823,25.643,48395.0
2022-07-06 13:35:00,29.58,29.68,29.57,29.67,98218.0,25.643,25.7297,25.6343,25.721,98218.0
2022-07-06 13:40:00,29.68,29.68,29.63,29.63,94218.0,25.7297,25.7297,25.6863,25.6863,94218.0
2022-07-06 13:45:00,29.64,29.71,29.63,29.69,55686.0,25.695,25.7557,25.6863,25.7383,55686.0
2022-07-06 13:50:00,29.69,29.74,29.68,29.69,52058.0,25.7383,25.7817,25.7297,25.7383,52058.0
2022-07-06 13:55:00,29.7,29.76,29.68,29.75,92063.0,25.747,25.799,25.7297,25.7904,92063.0
2022-07-06 14:00:00,29.74,29.79,29.69,29.75,70399.0,25.7817,25.825,25.7383,25.7904,70399.0
2022-07-06 14:05:00,29.75,29.82,29.71,29.73,57432.0,25.7904,25.851,25.7557,25.773,57432.0
2022-07-06 14:10:00,29.74,29.75,29.63,29.71,83223.0,25.7817,25.7904,25.6863,25.7557,83223.0
2022-07-06 14:15:00,29.71,29.72,29.62,29.63,51651.0,25.7557,25.7644,25.6777,25.6863,51651.0
2022-07-06 14:20:00,29.63,29.66,29.6,29.63,61412.0,25.6863,25.7123,25.6603,25.6863,61412.0
2022-07-06 14:25:00,29.62,29.75,29.61,29.74,102168.0,25.6777,25.7904,25.669,25.7817,102168.0
2022-07-06 14:30:00,29.74,29.82,29.69,29.77,96910.0,25.7817,25.851,25.7383,25.8077,96910.0
2022-07-06 14:35:00,29.78,29.85,29.74,29.79,65607.0,25.8164,25.8771,25.7817,25.825,65607.0
2022-07-06 14:40:00,29.79,29.89,29.79,29.85,81765.0,25.825,25.9117,25.825,25.8771,81765.0
2022-07-06 14:45:00,29.85,29.88,29.75,29.75,51064.0,25.8771,25.9031,25.7904,25.7904,51064.0
2022-07-06 14:50:00,29.74,29.74,29.64,29.65,49458.0,25.7817,25.7817,25.695,25.7037,49458.0
2022-07-06 14:55:00,29.65,29.76,29.64,29.75,54902.0,25.7037,25.799,25.695,25.7904,54902.0
2022-07-06 15:00:00,29.75,29.75,29.65,29.69,56387.0,25.7904,25.7904,25.7037,25.7383,56387.0
2022-07-06 15:05:00,29.69,29.69,29.62,29.65,58155.0,25.7383,25.7383,25.6777,25.7037,58155.0
2022-07-06 15:10:00,29.64,29.72,29.63,29.71,76401.0,25.695,25.7644,25.6863,25.7557,76401.0
2022-07-06 15:15:00,29.71,29.72,29.67,29.69,64343.0,25.7557,25.7644,25.721,25.7383,64343.0
2022-07-06 15:20:00,29.68,29.76,29.67,29.75,81026.0,25.7297,25.799,25.721,25.7904,81026.0
2022-07-06 15:25:00,29.75,29.79,29.73,29.77,52785.0,25.7904,25.825,25.773,25.8077,52785.0
2022-07-06 15:30:00,29.78,29.82,29.73,29.81,66618.0,25.8164,25.851,25.773,25.8424,66618.0
2022-07-06 15:35:00,29.8,29.82,29.72,29.75,71793.0,25.8337,25.851,25.7644,25.7904,71793.0
2022-07-06 15:40:00,29.74,29.79,29.7,29.79,208678.0,25.7817,25.825,25.747,25.825,208678.0
2022-07-06 15:45:00,29.78,29.86,29.76,29.79,111044.0,25.8164,25.8857,25.799,25.825,111044.0
2022-07-06 15:50:00,29.78,29.8,29.68,29.71,218841.0,25.8164,25.8337,25.7297,25.7557,218841.0
2022-07-06 15:55:00,29.71,29.75,29.68,29.72,334122.0,25.7557,25.7904,25.7297,25.7644,334122.0
2022-07-07 09:30:00,30.27,30.49,30.27,30.37,167810.0,26.2412,26.4319,26.2412,26.3278,167810.0
2022-07-07 09:35:00,30.38,30.54,30.37,30.42,69822.0,26.3365,26.4752,26.3278,26.3712,69822.0
2022-07-07 09:40:00,30.41,30.54,30.38,30.4,93305.0,26.3625,26.4752,26.3365,26.3538,93305.0
2022-07-07 09:45:00,30.41,30.54,30.39,30.51,90439.0,26.3625,26.4752,26.3452,26.4492,90439.0
2022-07-07 09:50:00,30.51,30.62,30.48,30.61,231939.0,26.4492,26.5446,26.4232,26.5359,231939.0
2022-07-07 09:55:00,30.62,30.65,30.5,30.64,151765.0,26.5446,26.5706,26.4405,26.5619,151765.0
2022-07-07 10:00:00,30.6,30.64,30.49,30.5,159055.0,26.5272,26.5619,26.4319,26.4405,159055.0
2022-07-07 10:05:00,30.49,30.53,30.36,30.46,171103.0,26.4319,26.4665,26.3192,26.4059,171103.0
2022-07-07 10:10:00,30.44,30.61,30.44,30.51,120724.0,26.3885,26.5359,26.3885,26.4492,120724.0
2022-07-07 10:15:00,30.51,30.54,30.44,30.52,43474.0,26.4492,26.4752,26.3885,26.4579,43474.0
2022-07-07 10:20:00,30.5,30.57,30.47,30.51,40366.0,26.4405,26.5012,26.4145,26.4492,40366.0
2022-07-07 10:25:00,30.5,30.53,30.49,30.52,28213.0,26.4405,26.4665,26.4319,26.4579,28213.0
2022-07-07 10:30:00,30.53,30.72,30.53,30.72,39917.0,26.4665,26.6313,26.4665,26.6313,39917.0
2022-07-07 10:35:00,30.72,30.77,30.65,30.65,32099.0,26.6313,26.6746,26.5706,26.5706,32099.0
2022-07-07 10:40:00,30.66,30.7,30.56,30.59,42841.0,26.5792,26.6139,26.4926,26.5186,42841.0
2022-07-07 10:45:00,30.58,30.71,30.56,30.68,51325.0,26.5099,26.6226,26.4926,26.5966,51325.0
2022-07-07 10:50:00,30.68,30.8,30.67,30.77,65427.0,26.5966,26.7006,26.5879,26.6746,65427.0
2022-07-07 10:55:00,30.79,30.79,30.61,30.64,59924.0,26.6919,26.6919,26.5359,26.5619,59924.0
2022-07-07 11:00:00,30.64,30.72,30.6,30.71,132578.0,26.5619,26.6313,26.5272,26.6226,132578.0
2022-07-07 11:05:00,30.72,30.8,30.7,30.71,72460.0,26.6313,26.7006,26.6139,26.6226,72460.0
2022-07-07 11:10:00,30.71,30.73,30.66,30.69,104827.0,26.6226,26.6399,26.5792,26.6053,104827.0
2022-07-07 11:15:00,30.68,30.74,30.68,30.73,46529.0,26.5966,26.6486,26.5966,26.6399,46529.0
2022-07-07 11:20:00,30.73,30.81,30.68,30.8,65314.0,26.6399,26.7093,26.5966,26.7006,65314.0
2022-07-07 11:25:00,30.81,30.88,30.81,30.85,121163.0,26.7093,26.77,26.7093,26.744,121163.0
2022-07-07 11:30:00,30.85,30.95,30.85,30.94,49830.0,26.744,26.8306,26.744,26.822,49830.0
2022-07-07 11:35:00,30.94,30.96,30.87,30.9,56655.0,26.822,26.8393,26.7613,26.7873,56655.0
2022-07-07 11:40:00,30.9,30.92,30.84,30.89,53531.0,26.7873,26.8046,26.7353,26.7786,53531.0
2022-07-07 11:45:00,30.89,30.95,30.87,30.94,72941.0,26.7786,26.8306,26.7613,26.822,72941.0
2022-07-07 11:50:00,30.95,30.98,30.93,30.96,107172.0,26.8306,26.8567,26.8133,26.8393,107172.0
2022-07-07 11:55:00,30.95,31.02,30.93,31.01,53663.0,26.8306,26.8913,26.8133,26.8827,53663.0
2022-07-07 12:00:00,31.02,31.07,30.98,31.05,50248.0,26.8913,26.9347,26.8567,26.9173,50248.0
2022-07-07 12:05:00,31.05,31.11,31.05,31.07,110398.0,26.9173,26.9693,26.9173,26.9347,110398.0
2022-07-07 12:10:00,31.07,31.1,31.0,31.09,175935.0,26.9347,26.9607,26.874,26.952,175935.0
2022-07-07 12:15:00,31.09,31.15,31.08,31.15,134885.0,26.952,27.004,26.9433,27.004,134885.0
2022-07-07 12:20:00,31.14,31.15,31.08,31.13,63471.0,26.9954,27.004,26.9433,26.9867,63471.0
2022-07-07 12:25:00,31.14,31.16,31.12,31.14,48565.0,26.9954,27.0127,26.978,26.9954,48565.0
2022-07-07 12:30:00,31.14,31.2,31.12,31.2,66497.0,26.9954,27.0474,26.978,27.0474,66497.0
2022-07-07 12:35:00,31.2,31.23,31.13,31.13,87059.0,27.0474,27.0734,26.9867,26.9867,87059.0
2022-07-07 12:40:00,31.13,31.15,31.07,31.08,51726.0,26.9867,27.004,26.9347,26.9433,51726.0
2022-07-07 12:45:00,31.09,31.11,31.04,31.05,41822.0,26.952,26.9693,26.9087,26.9173,41822.0
2022-07-07 12:50:00,31.05,31.13,31.04,31.1,33471.0,26.9173,26.9867,26.9087,26.9607,33471.0
2022-07-07 12:55:00,31.1,31.17,31.09,31.15,60306.0,26.9607,27.0214,26.952,27.004,60306.0
2022-07-07 13:00:00,31.15,31.2,31.14,31.18,46223.0,27.004,27.0474,26.9954,27.03,46223.0
2022-07-07 13:05:00,31.18,31.24,31.17,31.21,85577.0,27.03,27.082,27.0214,27.056,85577.0
2022-07-07 13:10:00,31.21,31.22,31.17,31.19,68206.0,27.056,27.0647,27.0214,27.0387,68206.0
2022-07-07 13:15:00,31.19,31.24,31.17,31.19,57535.0,27.0387,27.082,27.0214,27.0387,57535.0
2022-07-07 13:20:00,31.19,31.19,31.13,31.17,198618.0,27.0387,27.0387,26.9867,27.0214,198618.0
2022-07-07 13:25:00,31.18,31.2,31.14,31.16,77687.0,27.03,27.0474,26.9954,27.0127,77687.0
2022-07-07 13:30:00,31.16,31.26,31.15,31.26,41253.0,27.0127,27.0994,27.004,27.0994,41253.0
2022-07-07 13:35:00,31.24,31.31,31.24,31.25,35680.0,27.082,27.1427,27.082,27.0907,35680.0
2022-07-07 13:40:00,31.25,31.28,31.16,31.17,48465.0,27.0907,27.1167,27.0127,27.0214,48465.0
2022-07-07 13:45:00,31.18,31.19,31.11,31.19,76170.0,27.03,27.0387,26.9693,27.0387,76170.0
2022-07-07 13:50:00,31.19,31.27,31.19,31.23,58744.0,27.0387,27.1081,27.0387,27.0734,58744.0
2022-07-07 13:55:00,31.24,31.26,31.22,31.24,44255.0,27.082,27.0994,27.0647,27.082,44255.0
2022-07-07 14:00:00,31.23,31.31,31.22,31.26,59205.0,27.0734,27.1427,27.0647,27.0994,59205.0
2022-07-07 14:05:00,31.25,31.31,31.25,31.29,51391.0,27.0907,27.1427,27.0907,27.1254,51391.0
2022-07-07 14:10:00,31.29,31.31,31.26,31.31,64706.0,27.1254,27.1427,27.0994,27.1427,64706.0
2022-07-07 14:15:00,31.3,31.31,31.25,31.27,61531.0,27.1341,27.1427,27.0907,27.1081,61531.0
2022-07-07 14:20:00,31.27,31.28,31.18,31.2,52436.0,27.1081,27.1167,27.03,27.0474,52436.0
2022-07-07 14:25:00,31.2,31.21,31.15,31.15,49191.0,27.0474,27.056,27.004,27.004,49191.0
2022-07-07 14:30:00,31.15,31.18,31.14,31.15,52537.0,27.004,27.03,26.9954,27.004,52537.0
2022-07-07 14:35:00,31.15,31.24,31.1,31.24,68452.0,27.004,27.082,26.9607,27.082,68452.0
2022-07-07 14:40:00,31.23,31.24,31.15,31.17,104539.0,27.0734,27.082,27.004,27.0214,104539.0
2022-07-07 14:45:00,31.17,31.21,31.16,31.2,79856.0,27.0214,27.056,27.0127,27.0474,79856.0
2022-07-07 14:50:00,31.2,31.23,31.19,31.21,68153.0,27.0474,27.0734,27.0387,27.056,68153.0
2022-07-07 14:55:00,31.21,31.26,31.21,31.25,185262.0,27.056,27.0994,27.056,27.0907,185262.0
2022-07-07 15:00:00,31.25,31.27,31.24,31.26,75742.0,27.0907,27.1081,27.082,27.0994,75742.0
2022-07-07 15:05:00,31.25,31.29,31.23,31.25,98430.0,27.0907,27.1254,27.0734,27.0907,98430.0
2022-07-07 15:10:00,31.25,31.27,31.23,31.25,85729.0,27.0907,27.1081,27.0734,27.0907,85729.0
2022-07-07 15:15:00,31.25,31.26,31.2,31.2,146595.0,27.0907,27.0994,27.0474,27.0474,146595.0
2022-07-07 15:20:00,31.2,31.22,31.16,31.2,163161.0,27.0474,27.0647,27.0127,27.0474,163161.0
2022-07-07 15:25:00,31.2,31.22,31.14,31.17,188135.0,27.0474,27.0647,26.9954,27.0214,188135.0
2022-07-07 15:30:00,31.17,31.28,31.17,31.26,73168.0,27.0214,27.1167,27.0214,27.0994,73168.0
2022-07-07 15:35:00,31.25,31.27,31.2,31.22,90753.0,27.0907,27.1081,27.0474,27.0647,90753.0
2022-07-07 15:40:00,31.21,31.26,31.18,31.19,98689.0,27.056,27.0994,27.03,27.0387,98689.0
2022-07-07 15:45:00,31.18,31.18,31.12,31.14,214052.0,27.03,27.03,26.978,26.9954,214052.0
2022-07-07 15:50:00,31.13,31.14,31.08,31.13,360807.0,26.9867,26.9954,26.9433,26.9867,360807.0
2022-07-07 15:55:00,31.13,31.21,31.12,31.17,617758.0,26.9867,27.056,26.978,27.0214,617758.0
2022-07-08 09:30:00,31.36,31.5,31.09,31.17,217261.0,27.1861,27.3074,26.952,27.0214,217261.0
2022-07-08 09:35:00,31.15,31.37,31.12,31.33,88914.0,27.004,27.1947,26.978,27.1601,88914.0
2022-07-08 09:40:00,31.35,31.48,31.23,31.43,80551.0,27.1774,27.2901,27.0734,27.2468,80551.0
2022-07-08 09:45:00,31.43,31.5,31.19,31.28,42526.0,27.2468,27.3074,27.0387,27.1167,42526.0
2022-07-08 09:50:00,31.27,31.28,31.06,31.17,112441.0,27.1081,27.1167,26.926,27.0214,112441.0
2022-07-08 09:55:00,31.16,31.26,31.14,31.17,80868.0,27.0127,27.0994,26.9954,27.0214,80868.0
2022-07-08 10:00:00,31.15,31.21,31.08,31.21,74462.0,27.004,27.056,26.9433,27.056,74462.0
2022-07-08 10:05:00,31.21,31.22,31.12,31.21,55378.0,27.056,27.0647,26.978,27.056,55378.0
2022-07-08 10:10:00,31.19,31.29,31.13,31.26,64031.0,27.0387,27.1254,26.9867,27.0994,64031.0
2022-07-08 10:15:00,31.28,31.28,31.17,31.26,55739.0,27.1167,27.1167,27.0214,27.0994,55739.0
2022-07-08 10:20:00,31.25,31.38,31.21,31.36,42851.0,27.0907,27.2034,27.056,27.1861,42851.0
2022-07-08 10:25:00,31.37,31.52,31.37,31.46,50149.0,27.1947,27.3248,27.1947,27.2728,50149.0
2022-07-08 10:30:00,31.46,31.48,31.39,31.42,23368.0,27.2728,27.2901,27.2121,27.2381,23368.0
2022-07-08 10:35:00,31.42,31.51,31.39,31.46,48345.0,27.2381,27.3161,27.2121,27.2728,48345.0
2022-07-08 10:40:00,31.46,31.59,31.44,31.58,47143.0,27.2728,27.3855,27.2554,27.3768,47143.0
2022-07-08 10:45:00,31.58,31.7,31.58,31.69,49927.0,27.3768,27.4808,27.3768,27.4722,49927.0
2022-07-08 10:50:00,31.69,31.7,31.51,31.51,66251.0,27.4722,27.4808,27.3161,27.3161,66251.0
2022-07-08 10:55:00,31.52,31.6,31.5,31.58,38908.0,27.3248,27.3941,27.3074,27.3768,38908.0
2022-07-08 11:00:00,31.58,31.6,31.47,31.51,53196.0,27.3768,27.3941,27.2814,27.3161,53196.0
2022-07-08 11:05:00,31.5,31.53,31.43,31.52,43933.0,27.3074,27.3334,27.2468,27.3248,43933.0
2022-07-08 11:10:00,31.52,31.56,31.46,31.56,56049.0,27.3248,27.3595,27.2728,27.3595,56049.0
2022-07-08 11:15:00,31.55,31.56,31.47,31.49,44765.0,27.3508,27.3595,27.2814,27.2988,44765.0
2022-07-08 11:20:00,31.49,31.58,31.49,31.57,29561.0,27.2988,27.3768,27.2988,27.3681,29561.0
2022-07-08 11:25:00,31.56,31.64,31.56,31.62,40579.0,27.3595,27.4288,27.3595,27.4115,40579.0
2022-07-08 11:30:00,31.62,31.67,31.59,31.61,33525.0,27.4115,27.4548,27.3855,27.4028,33525.0
2022-07-08 11:35:00,31.62,31.62,31.56,31.58,28869.0,27.4115,27.4115,27.3595,27.3768,28869.0
2022-07-08 11:40:00,31.6,31.61,31.53,31.55,32010.0,27.3941,27.4028,27.3334,27.3508,32010.0
2022-07-08 11:45:00,31.56,31.6,31.54,31.58,27257.0,27.3595,27.3941,27.3421,27.3768,27257.0
2022-07-08 11:50:00,31.58,31.58,31.54,31.55,43244.0,27.3768,27.3768,27.3421,27.3508,43244.0
2022-07-08 11:55:00,31.54,31.58,31.51,31.58,21773.0,27.3421,27.3768,27.3161,27.3768,21773.0
2022-07-08 12:00:00,31.58,31.59,31.48,31.5,25092.0,27.3768,27.3855,27.2901,27.3074,25092.0
2022-07-08 12:05:00,31.5,31.53,31.44,31.49,31555.0,27.3074,27.3334,27.2554,27.2988,31555.0
2022-07-08 12:10:00,31.49,31.53,31.48,31.5,20530.0,27.2988,27.3334,27.2901,27.3074,20530.0
2022-07-08 12:15:00,31.49,31.52,31.47,31.5,45367.0,27.2988,27.3248,27.2814,27.3074,45367.0
2022-07-08 12:20:00,31.5,31.53,31.43,31.45,35462.0,27.3074,27.3334,27.2468,27.2641,35462.0
2022-07-08 12:25:00,31.45,31.46,31.38,31.39,42804.0,27.2641,27.2728,27.2034,27.2121,42804.0
2022-07-08 12:30:00,31.39,31.41,31.36,31.37,32929.0,27.2121,27.2294,27.1861,27.1947,32929.0
2022-07-08 12:35:00,31.38,31.44,31.36,31.41,32849.0,27.2034,27.2554,27.1861,27.2294,32849.0
2022-07-08 12:40:00,31.4,31.43,31.36,31.43,18332.0,27.2208,27.2468,27.1861,27.2468,18332.0
2022-07-08 12:45:00,31.42,31.44,31.38,31.41,32237.0,27.2381,27.2554,27.2034,27.2294,32237.0
2022-07-08 12:50:00,31.41,31.41,31.32,31.36,36361.0,27.2294,27.2294,27.1514,27.1861,36361.0
2022-07-08 12:55:00,31.36,31.39,31.33,31.34,22196.0,27.1861,27.2121,27.1601,27.1687,22196.0
2022-07-08 13:00:00,31.34,31.36,31.28,31.3,38695.0,27.1687,27.1861,27.1167,27.1341,38695.0
2022-07-08 13:05:00,31.3,31.32,31.27,31.29,31276.0,27.1341,27.1514,27.1081,27.1254,31276.0
2022-07-08 13:10:00,31.29,31.36,31.29,31.35,20457.0,27.1254,27.1861,27.1254,27.1774,20457.0
2022-07-08 13:15:00,31.36,31.38,31.29,31.32,32284.0,27.1861,27.2034,27.1254,27.1514,32284.0
2022-07-08 13:20:00,31.32,31.34,31.3,31.32,30461.0,27.1514,27.1687,27.1341,27.1514,30461.0
2022-07-08 13:25:00,31.32,31.39,31.31,31.38,20802.0,27.1514,27.2121,27.1427,27.2034,20802.0
2022-07-08 13:30:00,31.38,31.41,31.37,31.4,16660.0,27.2034,27.2294,27.1947,27.2208,16660.0
2022-07-08 13:35:00,31.4,31.4,31.31,31.33,38033.0,27.2208,27.2208,27.1427,27.1601,38033.0
2022-07-08 13:40:00,31.32,31.36,31.32,31.36,18448.0,27.1514,27.1861,27.1514,27.1861,18448.0
2022-07-08 13:45:00,31.35,31.44,31.32,31.42,36531.0,27.1774,27.2554,27.1514,27.2381,36531.0
2022-07-08 13:50:00,31.42,31.43,31.37,31.42,27675.0,27.2381,27.2468,27.1947,27.2381,27675.0
2022-07-08 13:55:00,31.42,31.44,31.33,31.39,32430.0,27.2381,27.2554,27.1601,27.2121,32430.0
2022-07-08 14:00:00,31.4,31.4,31.36,31.4,30311.0,27.2208,27.2208,27.1861,27.2208,30311.0
2022-07-08 14:05:00,31.4,31.43,31.39,31.42,22319.0,27.2208,27.2468,27.2121,27.2381,22319.0
2022-07-08 14:10:00,31.42,31.45,31.39,31.45,17405.0,27.2381,27.2641,27.2121,27.2641,17405.0
2022-07-08 14:15:00,31.44,31.46,31.4,31.41,44853.0,27.2554,27.2728,27.2208,27.2294,44853.0
2022-07-08 14:20:00,31.41,31.46,31.4,31.45,39776.0,27.2294,27.2728,27.2208,27.2641,39776.0
2022-07-08 14:25:00,31.45,31.49,31.44,31.48,45195.0,27.2641,27.2988,27.2554,27.2901,45195.0
2022-07-08 14:30:00,31.48,31.51,31.47,31.49,25832.0,27.2901,27.3161,27.2814,27.2988,25832.0
2022-07-08 14:35:00,31.49,31.52,31.46,31.51,19194.0,27.2988,27.3248,27.2728,27.3161,19194.0
2022-07-08 14:40:00,31.51,31.54,31.51,31.54,21928.0,27.3161,27.3421,27.3161,27.3421,21928.0
2022-07-08 14:45:00,31.54,31.54,31.5,31.51,30210.0,27.3421,27.3421,27.3074,27.3161,30210.0
2022-07-08 14:50:00,31.51,31.52,31.44,31.44,28482.0,27.3161,27.3248,27.2554,27.2554,28482.0
2022-07-08 14:55:00,31.45,31.53,31.43,31.53,26543.0,27.2641,27.3334,27.2468,27.3334,26543.0
2022-07-08 15:00:00,31.52,31.58,31.49,31.56,35457.0,27.3248,27.3768,27.2988,27.3595,35457.0
2022-07-08 15:05:00,31.57,31.57,31.47,31.47,35237.0,27.3681,27.3681,27.2814,27.2814,35237.0
2022-07-08 15:10:00,31.47,31.54,31.46,31.53,36153.0,27.2814,27.3421,27.2728,27.3334,36153.0
2022-07-08 15:15:00,31.54,31.54,31.48,31.51,28685.0,27.3421,27.3421,27.2901,27.3161,28685.0
2022-07-08 15:20:00,31.51,31.53,31.47,31.47,30462.0,27.3161,27.3334,27.2814,27.2814,30462.0
2022-07-08 15:25:00,31.48,31.53,31.46,31.53,34427.0,27.2901,27.3334,27.2728,27.3334,34427.0
2022-07-08 15:30:00,31.52,31.53,31.42,31.45,75726.0,27.3248,27.3334,27.2381,27.2641,75726.0
2022-07-08 15:35:00,31.45,31.46,31.38,31.41,64393.0,27.2641,27.2728,27.2034,27.2294,64393.0
2022-07-08 15:40:00,31.41,31.44,31.4,31.44,89923.0,27.2294,27.2554,27.2208,27.2554,89923.0
2022-07-08 15:45:00,31.43,31.43,31.37,31.41,155255.0,27.2468,27.2468,27.1947,27.2294,155255.0
2022-07-08 15:50:00,31.39,31.43,31.36,31.43,263590.0,27.2121,27.2468,27.1861,27.2468,263590.0
2022-07-08 15:55:00,31.42,31.43,31.31,31.32,344401.0,27.2381,27.2468,27.1427,27.1514,344401.0
2022-07-11 09:30:00,31.05,31.49,31.05,31.4,222037.0,26.9173,27.2988,26.9173,27.2208,222037.0
2022-07-11 09:35:00,31.39,31.55,31.35,31.53,145695.0,27.2121,27.3508,27.1774,27.3334,145695.0
2022-07-11 09:40:00,31.53,31.53,31.29,31.46,108844.0,27.3334,27.3334,27.1254,27.2728,108844.0
2022-07-11 09:45:00,31.47,31.5,31.19,31.25,112954.0,27.2814,27.3074,27.0387,27.0907,112954.0
2022-07-11 09:50:00,31.25,31.37,31.21,31.35,68538.0,27.0907,27.1947,27.056,27.1774,68538.0
2022-07-11 09:55:00,31.34,31.55,31.34,31.51,126923.0,27.1687,27.3508,27.1687,27.3161,126923.0
2022-07-11 10:00:00,31.49,31.49,31.37,31.4,99787.0,27.2988,27.2988,27.1947,27.2208,99787.0
2022-07-11 10:05:00,31.4,31.42,31.1,31.13,114453.0,27.2208,27.2381,26.9607,26.9867,114453.0
2022-07-11 10:10:00,31.13,31.18,31.02,31.03,63948.0,26.9867,27.03,26.8913,26.9,63948.0
2022-07-11 10:15:00,31.02,31.05,30.94,30.99,79498.0,26.8913,26.9173,26.822,26.8653,79498.0
2022-07-11 10:20:00,30.99,31.11,30.96,31.11,55903.0,26.8653,26.9693,26.8393,26.9693,55903.0
2022-07-11 10:25:00,31.11,31.13,31.01,31.08,64742.0,26.9693,26.9867,26.8827,26.9433,64742.0
2022-07-11 10:30:00,31.08,31.17,31.04,31.17,52007.0,26.9433,27.0214,26.9087,27.0214,52007.0
2022-07-11 10:35:00,31.17,31.21,31.11,31.18,48812.0,27.0214,27.056,26.9693,27.03,48812.0
2022-07-11 10:40:00,31.17,31.26,31.16,31.26,47123.0,27.0214,27.0994,27.0127,27.0994,47123.0
2022-07-11 10:45:00,31.25,31.31,31.22,31.3,68775.0,27.0907,27.1427,27.0647,27.1341,68775.0
2022-07-11 10:50:00,31.3,31.32,31.24,31.3,63343.0,27.1341,27.1514,27.082,27.1341,63343.0
2022-07-11 10:55:00,31.3,31.31,31.16,31.21,75287.0,27.1341,27.1427,27.0127,27.056,75287.0
2022-07-11 11:00:00,31.21,31.27,31.18,31.25,52278.0,27.056,27.1081,27.03,27.0907,52278.0
2022-07-11 11:05:00,31.24,31.33,31.24,31.33,73197.0,27.082,27.1601,27.082,27.1601,73197.0
2022-07-11 11:10:00,31.31,31.35,31.25,31.27,63417.0,27.1427,27.1774,27.0907,27.1081,63417.0
2022-07-11 11:15:00,31.27,31.38,31.26,31.36,38262.0,27.1081,27.2034,27.0994,27.1861,38262.0
2022-07-11 11:20:00,31.36,31.41,31.33,31.37,52591.0,27.1861,27.2294,27.1601,27.1947,52591.0
2022-07-11 11:25:00,31.37,31.45,31.35,31.45,49866.0,27.1947,27.2641,27.1774,27.2641,49866.0
2022-07-11 11:30:00,31.44,31.46,31.38,31.45,50549.0,27.2554,27.2728,27.2034,27.2641,50549.0
2022-07-11 11:35:00,31.45,31.46,31.41,31.43,33596.0,27.2641,27.2728,27.2294,27.2468,33596.0
2022-07-11 11:40:00,31.44,31.46,31.34,31.43,216986.0,27.2554,27.2728,27.1687,27.2468,216986.0
2022-07-11 11:45:00,31.44,31.46,31.39,31.42,105634.0,27.2554,27.2728,27.2121,27.2381,105634.0
2022-07-11 11:50:00,31.42,31.5,31.41,31.47,41672.0,27.2381,27.3074,27.2294,27.2814,41672.0
2022-07-11 11:55:00,31.46,31.49,31.44,31.48,30330.0,27.2728,27.2988,27.2554,27.2901,30330.0
2022-07-11 12:00:00,31.49,31.49,31.43,31.46,53150.0,27.2988,27.2988,27.2468,27.2728,53150.0
2022-07-11 12:05:00,31.47,31.48,31.4,31.48,49988.0,27.2814,27.2901,27.2208,27.2901,49988.0
2022-07-11 12:10:00,31.47,31.48,31.44,31.47,32668.0,27.2814,27.2901,27.2554,27.2814,32668.0
2022-07-11 12:15:00,31.47,31.51,31.46,31.47,45332.0,27.2814,27.3161,27.2728,27.2814,45332.0
2022-07-11 12:20:00,31.47,31.5,31.45,31.5,45586.0,27.2814,27.3074,27.2641,27.3074,45586.0
2022-07-11 12:25:00,31.49,31.54,31.45,31.53,67095.0,27.2988,27.3421,27.2641,27.3334,67095.0
2022-07-11 12:30:00,31.53,31.54,31.49,31.54,35642.0,27.3334,27.3421,27.2988,27.3421,35642.0
2022-07-11 12:35:00,31.54,31.58,31.5,31.57,179323.0,27.3421,27.3768,27.3074,27.3681,179323.0
2022-07-11 12:40:00,31.57,31.64,31.57,31.63,52605.0,27.3681,27.4288,27.3681,27.4201,52605.0
2022-07-11 12:45:00,31.63,31.66,31.6,31.63,39891.0,27.4201,27.4461,27.3941,27.4201,39891.0
2022-07-11 12:50:00,31.63,31.63,31.57,31.63,28947.0,27.4201,27.4201,27.3681,27.4201,28947.0
2022-07-11 12:55:00,31.63,31.67,31.61,31.62,49643.0,27.4201,27.4548,27.4028,27.4115,49643.0
2022-07-11 13:00:00,31.62,31.71,31.61,31.69,44952.0,27.4115,27.4895,27.4028,27.4722,44952.0
2022-07-11 13:05:00,31.69,31.71,31.65,31.7,32175.0,27.4722,27.4895,27.4375,27.4808,32175.0
2022-07-11 13:10:00,31.7,31.76,31.69,31.76,132780.0,27.4808,27.5328,27.4722,27.5328,132780.0
2022-07-11 13:15:00,31.75,31.79,31.72,31.79,64322.0,27.5242,27.5588,27.4982,27.5588,64322.0
2022-07-11 13:20:00,31.78,31.81,31.75,31.79,56410.0,27.5502,27.5762,27.5242,27.5588,56410.0
2022-07-11 13:25:00,31.78,31.83,31.77,31.82,64202.0,27.5502,27.5935,27.5415,27.5849,64202.0
2022-07-11 13:30:00,31.82,31.86,31.78,31.82,56052.0,27.5849,27.6195,27.5502,27.5849,56052.0
2022-07-11 13:35:00,31.82,31.83,31.76,31.78,54924.0,27.5849,27.5935,27.5328,27.5502,54924.0
2022-07-11 13:40:00,31.78,31.81,31.75,31.78,57147.0,27.5502,27.5762,27.5242,27.5502,57147.0
2022-07-11 13:45:00,31.78,31.81,31.74,31.76,116423.0,27.5502,27.5762,27.5155,27.5328,116423.0
2022-07-11 13:50:00,31.76,31.82,31.72,31.82,145144.0,27.5328,27.5849,27.4982,27.5849,145144.0
2022-07-11 13:55:00,31.81,31.85,31.78,31.8,78563.0,27.5762,27.6109,27.5502,27.5675,78563.0
2022-07-11 14:00:00,31.79,31.85,31.79,31.85,68931.0,27.5588,27.6109,27.5588,27.6109,68931.0
2022-07-11 14:05:00,31.85,31.86,31.79,31.8,110278.0,27.6109,27.6195,27.5588,27.5675,110278.0
2022-07-11 14:10:00,31.8,31.81,31.73,31.75,65761.0,27.5675,27.5762,27.5068,27.5242,65761.0
2022-07-11 14:15:00,31.75,31.78,31.71,31.74,72646.0,27.5242,27.5502,27.4895,27.5155,72646.0
2022-07-11 14:20:00,31.74,31.78,31.72,31.77,102304.0,27.5155,27.5502,27.4982,27.5415,102304.0
2022-07-11 14:25:00,31.77,31.78,31.71,31.78,99825.0,27.5415,27.5502,27.4895,27.5502,99825.0
2022-07-11 14:30:00,31.78,31.78,31.73,31.77,45277.0,27.5502,27.5502,27.5068,27.5415,45277.0
2022-07-11 14:35:00,31.77,31.78,31.73,31.77,50638.0,27.5415,27.5502,27.5068,27.5415,50638.0
2022-07-11 14:40:00,31.77,31.78,31.74,31.78,40868.0,27.5415,27.5502,27.5155,27.5502,40868.0
2022-07-11 14:45:00,31.78,31.85,31.75,31.83,152846.0,27.5502,27.6109,27.5242,27.5935,152846.0
2022-07-11 14:50:00,31.83,31.84,31.78,31.83,60946.0,27.5935,27.6022,27.5502,27.5935,60946.0
2022-07-11 14:55:00,31.83,31.86,31.78,31.79,67699.0,27.5935,27.6195,27.5502,27.5588,67699.0
2022-07-11 15:00:00,31.79,31.81,31.74,31.75,70606.0,27.5588,27.5762,27.5155,27.5242,70606.0
2022-07-11 15:05:00,31.75,31.82,31.74,31.8,95260.0,27.5242,27.5849,27.5155,27.5675,95260.0
2022-07-11 15:10:00,31.8,31.85,31.8,31.85,75299.0,27.5675,27.6109,27.5675,27.6109,75299.0
2022-07-11 15:15:00,31.85,31.88,31.77,31.8,117222.0,27.6109,27.6369,27.5415,27.5675,117222.0
2022-07-11 15:20:00,31.81,31.84,31.78,31.79,66417.0,27.5762,27.6022,27.5502,27.5588,66417.0
2022-07-11 15:25:00,31.79,31.82,31.77,31.81,77134.0,27.5588,27.5849,27.5415,27.5762,77134.0
2022-07-11 15:30:00,31.8,31.85,31.79,31.83,115938.0,27.5675,27.6109,27.5588,27.5935,115938.0
2022-07-11 15:35:00,31.82,31.83,31.76,31.77,127654.0,27.5849,27.5935,27.5328,27.5415,127654.0
2022-07-11 15:40:00,31.78,31.78,31.73,31.74,261973.0,27.5502,27.5502,27.5068,27.5155,261973.0
2022-07-11 15:45:00,31.74,31.77,31.68,31.71,265373.0,27.5155,27.5415,27.4635,27.4895,265373.0
2022-07-11 15:50:00,31.71,31.8,31.69,31.79,483653.0,27.4895,27.5675,27.4722,27.5588,483653.0
2022-07-11 15:55:00,31.79,31.82,31.75,31.76,705757.0,27.5588,27.5849,27.5242,27.5328,705757.0
2022-07-12 09:30:00,31.04,31.31,30.96,31.19,184669.0,26.9087,27.1427,26.8393,27.0387,184669.0
2022-07-12 09:35:00,31.2,31.41,31.16,31.29,150667.0,27.0474,27.2294,27.0127,27.1254,150667.0
2022-07-12 09:40:00,31.31,31.36,31.09,31.13,86306.0,27.1427,27.1861,26.952,26.9867,86306.0
2022-07-12 09:45:00,31.14,31.15,30.83,30.86,138672.0,26.9954,27.004,26.7266,26.7526,138672.0
2022-07-12 09:50:00,30.86,30.87,30.71,30.85,177861.0,26.7526,26.7613,26.6226,26.744,177861.0
2022-07-12 09:55:00,30.86,30.98,30.84,30.92,89054.0,26.7526,26.8567,26.7353,26.8046,89054.0
2022-07-12 10:00:00,30.92,30.93,30.7,30.74,91290.0,26.8046,26.8133,26.6139,26.6486,91290.0
2022-07-12 10:05:00,30.74,30.93,30.74,30.9,51603.0,26.6486,26.8133,26.6486,26.7873,51603.0
2022-07-12 10:10:00,30.89,31.1,30.86,31.06,50758.0,26.7786,26.9607,26.7526,26.926,50758.0
2022-07-12 10:15:00,31.07,31.12,31.02,31.06,42400.0,26.9347,26.978,26.8913,26.926,42400.0
2022-07-12 10:20:00,31.06,31.16,31.02,31.1,50099.0,26.926,27.0127,26.8913,26.9607,50099.0
2022-07-12 10:25:00,31.1,31.21,31.06,31.09,80074.0,26.9607,27.056,26.926,26.952,80074.0
2022-07-12 10:30:00,31.08,31.09,30.97,31.04,47774.0,26.9433,26.952,26.848,26.9087,47774.0
2022-07-12 10:35:00,31.04,31.15,31.03,31.07,66600.0,26.9087,27.004,26.9,26.9347,66600.0
2022-07-12 10:40:00,31.05,31.1,30.99,31.1,72659.0,26.9173,26.9607,26.8653,26.9607,72659.0
2022-07-12 10:45:00,31.1,31.15,31.0,31.07,56155.0,26.9607,27.004,26.874,26.9347,56155.0
2022-07-12 10:50:00,31.06,31.07,30.98,30.99,54576.0,26.926,26.9347,26.8567,26.8653,54576.0
2022-07-12 10:55:00,30.99,31.05,30.97,31.02,37899.0,26.8653,26.9173,26.848,26.8913,37899.0
2022-07-12 11:00:00,31.02,31.09,30.96,31.09,74672.0,26.8913,26.952,26.8393,26.952,74672.0
2022-07-12 11:05:00,31.1,31.17,31.06,31.17,40675.0,26.9607,27.0214,26.926,27.0214,40675.0
2022-07-12 11:10:00,31.16,31.24,31.14,31.18,78197.0,27.0127,27.082,26.9954,27.03,78197.0
2022-07-12 11:15:00,31.18,31.2,31.14,31.16,34909.0,27.03,27.0474,26.9954,27.0127,34909.0
2022-07-12 11:20:00,31.16,31.22,31.11,31.2,46558.0,27.0127,27.0647,26.9693,27.0474,46558.0
2022-07-12 11:25:00,31.2,31.22,31.13,31.15,34425.0,27.0474,27.0647,26.9867,27.004,34425.0
2022-07-12 11:30:00,31.14,31.19,31.12,31.15,45204.0,26.9954,27.0387,26.978,27.004,45204.0
2022-07-12 11:35:00,31.15,31.21,31.13,31.13,48925.0,27.004,27.056,26.9867,26.9867,48925.0
2022-07-12 11:40:00,31.13,31.18,31.09,31.15,28588.0,26.9867,27.03,26.952,27.004,28588.0
2022-07-12 11:45:00,31.16,31.21,31.11,31.21,24913.0,27.0127,27.056,26.9693,27.056,24913.0
2022-07-12 11:50:00,31.2,31.22,31.13,31.22,27669.0,27.0474,27.0647,26.9867,27.0647,27669.0
2022-07-12 11:55:00,31.22,31.23,31.18,31.19,29988.0,27.0647,27.0734,27.03,27.0387,29988.0
2022-07-12 12:00:00,31.19,31.2,31.11,31.13,36710.0,27.0387,27.0474,26.9693,26.9867,36710.0
2022-07-12 12:05:00,31.12,31.19,31.12,31.14,30594.0,26.978,27.0387,26.978,26.9954,30594.0
2022-07-12 12:10:00,31.13,31.19,31.12,31.18,21725.0,26.9867,27.0387,26.978,27.03,21725.0
2022-07-12 12:15:00,31.18,31.19,31.06,31.08,29240.0,27.03,27.0387,26.926,26.9433,29240.0
2022-07-12 12:20:00,31.07,31.09,31.02,31.08,47585.0,26.9347,26.952,26.8913,26.9433,47585.0
2022-07-12 12:25:00,31.08,31.09,31.02,31.08,72682.0,26.9433,26.952,26.8913,26.9433,72682.0
2022-07-12 12:30:00,31.08,31.11,31.05,31.1,51447.0,26.9433,26.9693,26.9173,26.9607,51447.0
2022-07-12 12:35:00,31.1,31.12,31.07,31.08,37992.0,26.9607,26.978,26.9347,26.9433,37992.0
2022-07-12 12:40:00,31.07,31.1,31.03,31.03,41561.0,26.9347,26.9607,26.9,26.9,41561.0
2022-07-12 12:45:00,31.03,31.03,30.99,31.01,22976.0,26.9,26.9,26.8653,26.8827,22976.0
2022-07-12 12:50:00,31.0,31.02,30.94,30.95,30984.0,26.874,26.8913,26.822,26.8306,30984.0
2022-07-12 12:55:00,30.95,30.95,30.9,30.92,38133.0,26.8306,26.8306,26.7873,26.8046,38133.0
2022-07-12 13:00:00,30.92,30.94,30.85,30.89,64116.0,26.8046,26.822,26.744,26.7786,64116.0
2022-07-12 13:05:00,30.89,30.94,30.88,30.92,59238.0,26.7786,26.822,26.77,26.8046,59238.0
2022-07-12 13:10:00,30.93,30.94,30.83,30.84,35122.0,26.8133,26.822,26.7266,26.7353,35122.0
2022-07-12 13:15:00,30.84,30.86,30.81,30.81,52415.0,26.7353,26.7526,26.7093,26.7093,52415.0
2022-07-12 13:20:00,30.81,30.85,30.8,30.85,31096.0,26.7093,26.744,26.7006,26.744,31096.0
2022-07-12 13:25:00,30.86,30.89,30.84,30.87,33515.0,26.7526,26.7786,26.7353,26.7613,33515.0
2022-07-12 13:30:00,30.88,30.88,30.83,30.88,32722.0,26.77,26.77,26.7266,26.77,32722.0
2022-07-12 13:35:00,30.88,30.91,30.86,30.91,40916.0,26.77,26.796,26.7526,26.796,40916.0
2022-07-12 13:40:00,30.9,30.95,30.9,30.95,44760.0,26.7873,26.8306,26.7873,26.8306,44760.0
2022-07-12 13:45:00,30.95,30.99,30.94,30.97,32075.0,26.8306,26.8653,26.822,26.848,32075.0
2022-07-12 13:50:00,30.97,30.97,30.93,30.97,33512.0,26.848,26.848,26.8133,26.848,33512.0
2022-07-12 13:55:00,30.97,30.99,30.94,30.95,29979.0,26.848,26.8653,26.822,26.8306,29979.0
2022-07-12 14:00:00,30.95,30.97,30.91,30.94,39887.0,26.8306,26.848,26.796,26.822,39887.0
2022-07-12 14:05:00,30.94,31.01,30.94,31.0,46429.0,26.822,26.8827,26.822,26.874,46429.0
2022-07-12 14:10:00,31.0,31.04,30.98,31.04,45301.0,26.874,26.9087,26.8567,26.9087,45301.0
2022-07-12 14:15:00,31.03,31.06,31.01,31.04,27238.0,26.9,26.926,26.8827,26.9087,27238.0
2022-07-12 14:20:00,31.04,31.05,31.0,31.04,23676.0,26.9087,26.9173,26.874,26.9087,23676.0
2022-07-12 14:25:00,31.04,31.08,31.01,31.06,28269.0,26.9087,26.9433,26.8827,26.926,28269.0
2022-07-12 14:30:00,31.06,31.08,31.02,31.02,34399.0,26.926,26.9433,26.8913,26.8913,34399.0
2022-07-12 14:35:00,31.02,31.04,30.96,30.96,78894.0,26.8913,26.9087,26.8393,26.8393,78894.0
2022-07-12 14:40:00,30.96,30.98,30.92,30.93,31310.0,26.8393,26.8567,26.8046,26.8133,31310.0
2022-07-12 14:45:00,30.93,30.95,30.91,30.94,34658.0,26.8133,26.8306,26.796,26.822,34658.0
2022-07-12 14:50:00,30.93,30.94,30.87,30.88,50804.0,26.8133,26.822,26.7613,26.77,50804.0
2022-07-12 14:55:00,30.89,30.9,30.84,30.85,88385.0,26.7786,26.7873,26.7353,26.744,88385.0
2022-07-12 15:00:00,30.85,30.86,30.75,30.77,80172.0,26.744,26.7526,26.6573,26.6746,80172.0
2022-07-12 15:05:00,30.76,30.78,30.69,30.71,69545.0,26.6659,26.6833,26.6053,26.6226,69545.0
2022-07-12 15:10:00,30.72,30.75,30.69,30.73,55380.0,26.6313,26.6573,26.6053,26.6399,55380.0
2022-07-12 15:15:00,30.73,30.79,30.7,30.79,75027.0,26.6399,26.6919,26.6139,26.6919,75027.0
2022-07-12 15:20:00,30.78,30.8,30.69,30.71,118262.0,26.6833,26.7006,26.6053,26.6226,118262.0
2022-07-12 15:25:00,30.71,30.73,30.68,30.7,77610.0,26.6226,26.6399,26.5966,26.6139,77610.0
2022-07-12 15:30:00,30.7,30.76,30.69,30.71,60689.0,26.6139,26.6659,26.6053,26.6226,60689.0
2022-07-12 15:35:00,30.71,30.74,30.69,30.74,131818.0,26.6226,26.6486,26.6053,26.6486,131818.0
2022-07-12 15:40:00,30.74,30.8,30.73,30.79,101531.0,26.6486,26.7006,26.6399,26.6919,101531.0
2022-07-12 15:45:00,30.79,30.89,30.79,30.88,134145.0,26.6919,26.7786,26.6919,26.77,134145.0
2022-07-12 15:50:00,30.87,30.94,30.84,30.91,228068.0,26.7613,26.822,26.7353,26.796,228068.0
2022-07-12 15:55:00,30.91,30.98,30.89,30.97,400884.0,26.796,26.8567,26.7786,26.848,400884.0
2022-07-13 09:30:00,30.35,31.01,30.35,31.01,283785.0,26.3105,26.8827,26.3105,26.8827,283785.0
2022-07-13 09:35:00,31.03,31.23,30.94,31.06,114018.0,26.9,27.0734,26.822,26.926,114018.0
2022-07-13 09:40:00,31.05,31.19,31.04,31.15,110913.0,26.9173,27.0387,26.9087,27.004,110913.0
2022-07-13 09:45:00,31.15,31.18,30.98,31.08,106044.0,27.004,27.03,26.8567,26.9433,106044.0
2022-07-13 09:50:00,31.1,31.15,31.04,31.12,80258.0,26.9607,27.004,26.9087,26.978,80258.0
2022-07-13 09:55:00,31.12,31.23,31.05,31.05,80410.0,26.978,27.0734,26.9173,26.9173,80410.0
2022-07-13 10:00:00,31.05,31.1,30.96,31.01,189640.0,26.9173,26.9607,26.8393,26.8827,189640.0
2022-07-13 10:05:00,31.0,31.07,30.86,30.93,57698.0,26.874,26.9347,26.7526,26.8133,57698.0
2022-07-13 10:10:00,30.92,30.93,30.79,30.79,49066.0,26.8046,26.8133,26.6919,26.6919,49066.0
2022-07-13 10:15:00,30.78,30.89,30.76,30.79,50350.0,26.6833,26.7786,26.6659,26.6919,50350.0
2022-07-13 10:20:00,30.78,30.83,30.74,30.78,52086.0,26.6833,26.7266,26.6486,26.6833,52086.0
2022-07-13 10:25:00,30.79,30.82,30.76,30.82,40269.0,26.6919,26.7179,26.6659,26.7179,40269.0
2022-07-13 10:30:00,30.81,30.88,30.7,30.87,53463.0,26.7093,26.77,26.6139,26.7613,53463.0
2022-07-13 10:35:00,30.87,30.95,30.84,30.94,70820.0,26.7613,26.8306,26.7353,26.822,70820.0
2022-07-13 10:40:00,30.94,30.98,30.88,30.97,41051.0,26.822,26.8567,26.77,26.848,41051.0
2022-07-13 10:45:00,30.98,30.99,30.92,30.97,32106.0,26.8567,26.8653,26.8046,26.848,32106.0
2022-07-13 10:50:00,30.97,31.1,30.96,31.08,38809.0,26.848,26.9607,26.8393,26.9433,38809.0
2022-07-13 10:55:00,31.07,31.15,31.06,31.14,65413.0,26.9347,27.004,26.926,26.9954,65413.0
2022-07-13 11:00:00,31.13,31.17,31.08,31.17,79766.0,26.9867,27.0214,26.9433,27.0214,79766.0
2022-07-13 11:05:00,31.17,31.25,31.15,31.17,50256.0,27.0214,27.0907,27.004,27.0214,50256.0
2022-07-13 11:10:00,31.17,31.21,31.16,31.17,37222.0,27.0214,27.056,27.0127,27.0214,37222.0
2022-07-13 11:15:00,31.17,31.18,31.09,31.1,33287.0,27.0214,27.03,26.952,26.9607,33287.0
2022-07-13 11:20:00,31.11,31.14,31.06,31.06,32874.0,26.9693,26.9954,26.926,26.926,32874.0
2022-07-13 11:25:00,31.05,31.06,31.02,31.04,24442.0,26.9173,26.926,26.8913,26.9087,24442.0
2022-07-13 11:30:00,31.03,31.04,30.96,30.97,27060.0,26.9,26.9087,26.8393,26.848,27060.0
2022-07-13 11:35:00,30.97,30.99,30.94,30.97,19672.0,26.848,26.8653,26.822,26.848,19672.0
2022-07-13 11:40:00,30.95,31.03,30.94,31.02,40339.0,26.8306,26.9,26.822,26.8913,40339.0
2022-07-13 11:45:00,31.02,31.06,31.0,31.04,17588.0,26.8913,26.926,26.874,26.9087,17588.0
2022-07-13 11:50:00,31.04,31.11,31.03,31.05,23659.0,26.9087,26.9693,26.9,26.9173,23659.0
2022-07-13 11:55:00,31.04,31.07,31.02,31.03,19165.0,26.9087,26.9347,26.8913,26.9,19165.0
2022-07-13 12:00:00,31.03,31.1,31.02,31.1,34263.0,26.9,26.9607,26.8913,26.9607,34263.0
2022-07-13 12:05:00,31.1,31.22,31.1,31.17,24681.0,26.9607,27.0647,26.9607,27.0214,24681.0
2022-07-13 12:10:00,31.17,31.17,31.09,31.12,25853.0,27.0214,27.0214,26.952,26.978,25853.0
2022-07-13 12:15:00,31.12,31.18,31.11,31.17,24686.0,26.978,27.03,26.9693,27.0214,24686.0
2022-07-13 12:20:00,31.17,31.21,31.16,31.19,27998.0,27.0214,27.056,27.0127,27.0387,27998.0
2022-07-13 12:25:00,31.2,31.21,31.15,31.15,33696.0,27.0474,27.056,27.004,27.004,33696.0
2022-07-13 12:30:00,31.15,31.28,31.13,31.28,32850.0,27.004,27.1167,26.9867,27.1167,32850.0
2022-07-13 12:35:00,31.28,31.28,31.21,31.24,31847.0,27.1167,27.1167,27.056,27.082,31847.0
2022-07-13 12:40:00,31.23,31.24,31.2,31.24,30005.0,27.0734,27.082,27.0474,27.082,30005.0
2022-07-13 12:45:00,31.23,31.3,31.21,31.3,19503.0,27.0734,27.1341,27.056,27.1341,19503.0
2022-07-13 12:50:00,31.3,31.33,31.23,31.33,14599.0,27.1341,27.1601,27.0734,27.1601,14599.0
2022-07-13 12:55:00,31.33,31.34,31.29,31.32,24784.0,27.1601,27.1687,27.1254,27.1514,24784.0
2022-07-13 13:00:00,31.31,31.43,31.3,31.4,90075.0,27.1427,27.2468,27.1341,27.2208,90075.0
2022-07-13 13:05:00,31.4,31.43,31.32,31.33,31664.0,27.2208,27.2468,27.1514,27.1601,31664.0
2022-07-13 13:10:00,31.33,31.42,31.32,31.41,21452.0,27.1601,27.2381,27.1514,27.2294,21452.0
2022-07-13 13:15:00,31.4,31.4,31.33,31.34,50609.0,27.2208,27.2208,27.1601,27.1687,50609.0
2022-07-13 13:20:00,31.34,31.37,31.29,31.37,30391.0,27.1687,27.1947,27.1254,27.1947,30391.0
2022-07-13 13:25:00,31.36,31.38,31.32,31.35,16761.0,27.1861,27.2034,27.1514,27.1774,16761.0
2022-07-13 13:30:00,31.35,31.4,31.32,31.39,35268.0,27.1774,27.2208,27.1514,27.2121,35268.0
2022-07-13 13:35:00,31.39,31.4,31.35,31.35,42679.0,27.2121,27.2208,27.1774,27.1774,42679.0
2022-07-13 13:40:00,31.35,31.41,31.33,31.37,57401.0,27.1774,27.2294,27.1601,27.1947,57401.0
2022-07-13 13:45:00,31.37,31.41,31.36,31.41,12615.0,27.1947,27.2294,27.1861,27.2294,12615.0
2022-07-13 13:50:00,31.41,31.45,31.4,31.4,27629.0,27.2294,27.2641,27.2208,27.2208,27629.0
2022-07-13 13:55:00,31.39,31.41,31.37,31.41,20488.0,27.2121,27.2294,27.1947,27.2294,20488.0
2022-07-13 14:00:00,31.42,31.42,31.25,31.31,61484.0,27.2381,27.2381,27.0907,27.1427,61484.0
2022-07-13 14:05:00,31.3,31.41,31.3,31.36,41436.0,27.1341,27.2294,27.1341,27.1861,41436.0
2022-07-13 14:10:00,31.36,31.42,31.34,31.41,30694.0,27.1861,27.2381,27.1687,27.2294,30694.0
2022-07-13 14:15:00,31.41,31.43,31.37,31.4,32863.0,27.2294,27.2468,27.1947,27.2208,32863.0
2022-07-13 14:20:00,31.4,31.41,31.34,31.4,48395.0,27.2208,27.2294,27.1687,27.2208,48395.0
2022-07-13 14:25:00,31.4,31.46,31.35,31.46,40630.0,27.2208,27.2728,27.1774,27.2728,40630.0
2022-07-13 14:30:00,31.47,31.5,31.45,31.47,74634.0,27.2814,27.3074,27.2641,27.2814,74634.0
2022-07-13 14:35:00,31.48,31.49,31.44,31.46,53863.0,27.2901,27.2988,27.2554,27.2728,53863.0
2022-07-13 14:40:00,31.47,31.48,31.43,31.43,41312.0,27.2814,27.2901,27.2468,27.2468,41312.0
2022-07-13 14:45:00,31.43,31.46,31.42,31.43,31483.0,27.2468,27.2728,27.2381,27.2468,31483.0
2022-07-13 14:50:00,31.42,31.45,31.36,31.36,17560.0,27.2381,27.2641,27.1861,27.1861,17560.0
2022-07-13 14:55:00,31.35,31.45,31.34,31.45,58650.0,27.1774,27.2641,27.1687,27.2641,58650.0
2022-07-13 15:00:00,31.45,31.46,31.38,31.39,58692.0,27.2641,27.2728,27.2034,27.2121,58692.0
2022-07-13 15:05:00,31.39,31.39,31.29,31.32,38607.0,27.2121,27.2121,27.1254,27.1514,38607.0
2022-07-13 15:10:00,31.31,31.36,31.3,31.34,32756.0,27.1427,27.1861,27.1341,27.1687,32756.0
2022-07-13 15:15:00,31.34,31.38,31.32,31.38,40863.0,27.1687,27.2034,27.1514,27.2034,40863.0
2022-07-13 15:20:00,31.37,31.41,31.35,31.39,33682.0,27.1947,27.2294,27.1774,27.2121,33682.0
2022-07-13 15:25:00,31.39,31.4,31.33,31.34,32573.0,27.2121,27.2208,27.1601,27.1687,32573.0
2022-07-13 15:30:00,31.34,31.36,31.23,31.25,74181.0,27.1687,27.1861,27.0734,27.0907,74181.0
2022-07-13 15:35:00,31.24,31.27,31.22,31.27,53620.0,27.082,27.1081,27.0647,27.1081,53620.0
2022-07-13 15:40:00,31.27,31.31,31.22,31.23,67343.0,27.1081,27.1427,27.0647,27.0734,67343.0
2022-07-13 15:45:00,31.22,31.24,31.18,31.2,86104.0,27.0647,27.082,27.03,27.0474,86104.0
2022-07-13 15:50:00,31.2,31.2,31.12,31.17,209444.0,27.0474,27.0474,26.978,27.0214,209444.0
2022-07-13 15:55:00,31.17,31.19,31.14,31.14,266172.0,27.0214,27.0387,26.9954,26.9954,266172.0
2022-07-14 09:30:00,30.2,30.5,30.13,30.43,183886.0,26.1805,26.4405,26.1198,26.3799,183886.0
2022-07-14 09:35:00,30.45,30.5,30.18,30.24,89170.0,26.3972,26.4405,26.1631,26.2151,89170.0
2022-07-14 09:40:00,30.24,30.26,30.12,30.13,105881.0,26.2151,26.2325,26.1111,26.1198,105881.0
2022-07-14 09:45:00,30.12,30.24,30.04,30.1,156579.0,26.1111,26.2151,26.0418,26.0938,156579.0
2022-07-14 09:50:00,30.1,30.3,30.08,30.27,127928.0,26.0938,26.2672,26.0764,26.2412,127928.0
2022-07-14 09:55:00,30.26,30.31,30.13,30.17,66131.0,26.2325,26.2758,26.1198,26.1545,66131.0
2022-07-14 10:00:00,30.17,30.18,30.03,30.1,95872.0,26.1545,26.1631,26.0331,26.0938,95872.0
2022-07-14 10:05:00,30.09,30.11,30.01,30.02,83840.0,26.0851,26.1024,26.0158,26.0244,83840.0
2022-07-14 10:10:00,30.02,30.17,29.95,30.15,112313.0,26.0244,26.1545,25.9637,26.1371,112313.0
2022-07-14 10:15:00,30.14,30.23,30.11,30.21,35819.0,26.1285,26.2065,26.1024,26.1891,35819.0
2022-07-14 10:20:00,30.2,30.25,30.14,30.21,77412.0,26.1805,26.2238,26.1285,26.1891,77412.0
2022-07-14 10:25:00,30.21,30.32,30.18,30.28,91431.0,26.1891,26.2845,26.1631,26.2498,91431.0
2022-07-14 10:30:00,30.27,30.28,30.12,30.13,137026.0,26.2412,26.2498,26.1111,26.1198,137026.0
2022-07-14 10:35:00,30.13,30.25,30.11,30.25,49173.0,26.1198,26.2238,26.1024,26.2238,49173.0
2022-07-14 10:40:00,30.25,30.36,30.24,30.36,52747.0,26.2238,26.3192,26.2151,26.3192,52747.0
2022-07-14 10:45:00,30.35,30.39,30.28,30.39,78690.0,26.3105,26.3452,26.2498,26.3452,78690.0
2022-07-14 10:50:00,30.4,30.47,30.36,30.46,148982.0,26.3538,26.4145,26.3192,26.4059,148982.0
2022-07-14 10:55:00,30.46,30.46,30.29,30.34,103535.0,26.4059,26.4059,26.2585,26.3018,103535.0
2022-07-14 11:00:00,30.34,30.41,30.22,30.39,81276.0,26.3018,26.3625,26.1978,26.3452,81276.0
2022-07-14 11:05:00,30.39,30.52,30.38,30.52,70276.0,26.3452,26.4579,26.3365,26.4579,70276.0
2022-07-14 11:10:00,30.51,30.51,30.41,30.46,72766.0,26.4492,26.4492,26.3625,26.4059,72766.0
2022-07-14 11:15:00,30.45,30.51,30.38,30.48,84423.0,26.3972,26.4492,26.3365,26.4232,84423.0
2022-07-14 11:20:00,30.48,30.56,30.45,30.46,100305.0,26.4232,26.4926,26.3972,26.4059,100305.0
2022-07-14 11:25:00,30.46,30.52,30.45,30.5,58046.0,26.4059,26.4579,26.3972,26.4405,58046.0
2022-07-14 11:30:00,30.5,30.51,30.43,30.46,41041.0,26.4405,26.4492,26.3799,26.4059,41041.0
2022-07-14 11:35:00,30.47,30.58,30.42,30.57,69282.0,26.4145,26.5099,26.3712,26.5012,69282.0
2022-07-14 11:40:00,30.58,30.69,30.57,30.67,76103.0,26.5099,26.6053,26.5012,26.5879,76103.0
2022-07-14 11:45:00,30.68,30.75,30.64,30.74,41122.0,26.5966,26.6573,26.5619,26.6486,41122.0
2022-07-14 11:50:00,30.74,30.8,30.69,30.69,46623.0,26.6486,26.7006,26.6053,26.6053,46623.0
2022-07-14 11:55:00,30.69,30.7,30.65,30.66,40031.0,26.6053,26.6139,26.5706,26.5792,40031.0
2022-07-14 12:00:00,30.67,30.69,30.62,30.66,28534.0,26.5879,26.6053,26.5446,26.5792,28534.0
2022-07-14 12:05:00,30.65,30.7,30.65,30.67,26508.0,26.5706,26.6139,26.5706,26.5879,26508.0
2022-07-14 12:10:00,30.66,30.73,30.65,30.68,35735.0,26.5792,26.6399,26.5706,26.5966,35735.0
2022-07-14 12:15:00,30.68,30.75,30.67,30.72,30040.0,26.5966,26.6573,26.5879,26.6313,30040.0
2022-07-14 12:20:00,30.72,30.75,30.65,30.66,28139.0,26.6313,26.6573,26.5706,26.5792,28139.0
2022-07-14 12:25:00,30.66,30.67,30.59,30.59,34569.0,26.5792,26.5879,26.5186,26.5186,34569.0
2022-07-14 12:30:00,30.59,30.67,30.59,30.61,24342.0,26.5186,26.5879,26.5186,26.5359,24342.0
2022-07-14 12:35:00,30.6,30.63,30.58,30.62,37198.0,26.5272,26.5532,26.5099,26.5446,37198.0
2022-07-14 12:40:00,30.62,30.65,30.57,30.65,24956.0,26.5446,26.5706,26.5012,26.5706,24956.0
2022-07-14 12:45:00,30.64,30.66,30.54,30.56,42833.0,26.5619,26.5792,26.4752,26.4926,42833.0
2022-07-14 12:50:00,30.56,30.59,30.54,30.58,26622.0,26.4926,26.5186,26.4752,26.5099,26622.0
2022-07-14 12:55:00,30.57,30.58,30.51,30.55,32271.0,26.5012,26.5099,26.4492,26.4839,32271.0
2022-07-14 13:00:00,30.55,30.57,30.5,30.54,31229.0,26.4839,26.5012,26.4405,26.4752,31229.0
2022-07-14 13:05:00,30.54,30.57,30.5,30.57,29149.0,26.4752,26.5012,26.4405,26.5012,29149.0
2022-07-14 13:10:00,30.57,30.57,30.52,30.55,32906.0,26.5012,26.5012,26.4579,26.4839,32906.0
2022-07-14 13:15:00,30.55,30.72,30.55,30.71,60120.0,26.4839,26.6313,26.4839,26.6226,60120.0
2022-07-14 13:20:00,30.72,30.75,30.67,30.73,66376.0,26.6313,26.6573,26.5879,26.6399,66376.0
2022-07-14 13:25:00,30.73,30.73,30.67,30.68,53281.0,26.6399,26.6399,26.5879,26.5966,53281.0
2022-07-14 13:30:00,30.67,30.69,30.55,30.56,45045.0,26.5879,26.6053,26.4839,26.4926,45045.0
2022-07-14 13:35:00,30.57,30.66,30.55,30.64,46458.0,26.5012,26.5792,26.4839,26.5619,46458.0
2022-07-14 13:40:00,30.63,30.64,30.58,30.62,34918.0,26.5532,26.5619,26.5099,26.5446,34918.0
2022-07-14 13:45:00,30.64,30.7,30.63,30.68,38308.0,26.5619,26.6139,26.5532,26.5966,38308.0
2022-07-14 13:50:00,30.69,30.72,30.64,30.68,41840.0,26.6053,26.6313,26.5619,26.5966,41840.0
2022-07-14 13:55:00,30.68,30.77,30.68,30.75,42318.0,26.5966,26.6746,26.5966,26.6573,42318.0
2022-07-14 14:00:00,30.76,30.8,30.76,30.78,74255.0,26.6659,26.7006,26.6659,26.6833,74255.0
2022-07-14 14:05:00,30.78,30.84,30.77,30.8,39079.0,26.6833,26.7353,26.6746,26.7006,39079.0
2022-07-14 14:10:00,30.79,30.81,30.75,30.81,45701.0,26.6919,26.7093,26.6573,26.7093,45701.0
2022-07-14 14:15:00,30.8,30.93,30.8,30.93,150257.0,26.7006,26.8133,26.7006,26.8133,150257.0
2022-07-14 14:20:00,30.94,30.98,30.9,30.9,110596.0,26.822,26.8567,26.7873,26.7873,110596.0
2022-07-14 14:25:00,30.9,30.94,30.88,30.94,53537.0,26.7873,26.822,26.77,26.822,53537.0
2022-07-14 14:30:00,30.94,30.95,30.9,30.92,36254.0,26.822,26.8306,26.7873,26.8046,36254.0
2022-07-14 14:35:00,30.9,30.98,30.9,30.98,43853.0,26.7873,26.8567,26.7873,26.8567,43853.0
2022-07-14 14:40:00,30.98,30.98,30.89,30.92,45268.0,26.8567,26.8567,26.7786,26.8046,45268.0
2022-07-14 14:45:00,30.92,31.02,30.91,31.02,41876.0,26.8046,26.8913,26.796,26.8913,41876.0
2022-07-14 14:50:00,31.01,31.03,30.95,30.99,62729.0,26.8827,26.9,26.8306,26.8653,62729.0
2022-07-14 14:55:00,30.98,31.05,30.98,31.03,45263.0,26.8567,26.9173,26.8567,26.9,45263.0
2022-07-14 15:00:00,31.03,31.07,31.01,31.02,46243.0,26.9,26.9347,26.8827,26.8913,46243.0
2022-07-14 15:05:00,31.02,31.05,30.98,31.04,67952.0,26.8913,26.9173,26.8567,26.9087,67952.0
2022-07-14 15:10:00,31.04,31.11,31.01,31.11,56963.0,26.9087,26.9693,26.8827,26.9693,56963.0
2022-07-14 15:15:00,31.11,31.12,31.06,31.11,67160.0,26.9693,26.978,26.926,26.9693,67160.0
2022-07-14 15:20:00,31.12,31.18,31.11,31.17,73039.0,26.978,27.03,26.9693,27.0214,73039.0
2022-07-14 15:25:00,31.17,31.19,31.14,31.17,61850.0,27.0214,27.0387,26.9954,27.0214,61850.0
2022-07-14 15:30:00,31.17,31.17,31.07,31.08,60169.0,27.0214,27.0214,26.9347,26.9433,60169.0
2022-07-14 15:35:00,31.07,31.08,31.03,31.04,66625.0,26.9347,26.9433,26.9,26.9087,66625.0
2022-07-14 15:40:00,31.05,31.07,31.01,31.06,71393.0,26.9173,26.9347,26.8827,26.926,71393.0
2022-07-14 15:45:00,31.05,31.12,31.03,31.1,136044.0,26.9173,26.978,26.9,26.9607,136044.0
2022-07-14 15:50:00,31.1,31.16,31.09,31.14,173671.0,26.9607,27.0127,26.952,26.9954,173671.0
2022-07-14 15:55:00,31.14,31.16,31.1,31.15,282395.0,26.9954,27.0127,26.9607,27.004,282395.0
2022-07-15 09:30:00,31.67,31.71,31.26,31.27,227543.0,27.4548,27.4895,27.0994,27.1081,227543.0
2022-07-15 09:35:00,31.27,31.28,30.97,31.14,52100.0,27.1081,27.1167,26.848,26.9954,52100.0
2022-07-15 09:40:00,31.13,31.2,31.04,31.18,53899.0,26.9867,27.0474,26.9087,27.03,53899.0
2022-07-15 09:45:00,31.19,31.28,31.14,31.21,41587.0,27.0387,27.1167,26.9954,27.056,41587.0
2022-07-15 09:50:00,31.21,31.21,31.09,31.18,32551.0,27.056,27.056,26.952,27.03,32551.0
2022-07-15 09:55:00,31.18,31.28,31.16,31.23,32521.0,27.03,27.1167,27.0127,27.0734,32521.0
2022-07-15 10:00:00,31.24,31.42,31.21,31.28,124784.0,27.082,27.2381,27.056,27.1167,124784.0
2022-07-15 10:05:00,31.29,31.34,31.18,31.23,58827.0,27.1254,27.1687,27.03,27.0734,58827.0
2022-07-15 10:10:00,31.24,31.3,31.19,31.22,33350.0,27.082,27.1341,27.0387,27.0647,33350.0
2022-07-15 10:15:00,31.23,31.23,31.09,31.12,48695.0,27.0734,27.0734,26.952,26.978,48695.0
2022-07-15 10:20:00,31.12,31.28,31.1,31.26,60567.0,26.978,27.1167,26.9607,27.0994,60567.0
2022-07-15 10:25:00,31.27,31.39,31.24,31.39,46363.0,27.1081,27.2121,27.082,27.2121,46363.0
2022-07-15 10:30:00,31.4,31.42,31.29,31.33,54890.0,27.2208,27.2381,27.1254,27.1601,54890.0
2022-07-15 10:35:00,31.34,31.37,31.28,31.32,50429.0,27.1687,27.1947,27.1167,27.1514,50429.0
2022-07-15 10:40:00,31.32,31.37,31.27,31.31,55567.0,27.1514,27.1947,27.1081,27.1427,55567.0
2022-07-15 10:45:00,31.31,31.34,31.26,31.29,40532.0,27.1427,27.1687,27.0994,27.1254,40532.0
2022-07-15 10:50:00,31.27,31.33,31.26,31.33,35220.0,27.1081,27.1601,27.0994,27.1601,35220.0
2022-07-15 10:55:00,31.33,31.4,31.32,31.38,86630.0,27.1601,27.2208,27.1514,27.2034,86630.0
2022-07-15 11:00:00,31.37,31.37,31.3,31.32,30338.0,27.1947,27.1947,27.1341,27.1514,30338.0
2022-07-15 11:05:00,31.33,31.4,31.32,31.39,31752.0,27.1601,27.2208,27.1514,27.2121,31752.0
2022-07-15 11:10:00,31.4,31.4,31.29,31.33,45392.0,27.2208,27.2208,27.1254,27.1601,45392.0
2022-07-15 11:15:00,31.33,31.37,31.29,31.34,49285.0,27.1601,27.1947,27.1254,27.1687,49285.0
2022-07-15 11:20:00,31.35,31.39,31.32,31.33,35013.0,27.1774,27.2121,27.1514,27.1601,35013.0
2022-07-15 11:25:00,31.33,31.41,31.32,31.41,22637.0,27.1601,27.2294,27.1514,27.2294,22637.0
2022-07-15 11:30:00,31.4,31.44,31.37,31.4,66669.0,27.2208,27.2554,27.1947,27.2208,66669.0
2022-07-15 11:35:00,31.39,31.43,31.36,31.37,38070.0,27.2121,27.2468,27.1861,27.1947,38070.0
2022-07-15 11:40:00,31.37,31.41,31.33,31.41,29591.0,27.1947,27.2294,27.1601,27.2294,29591.0
2022-07-15 11:45:00,31.41,31.42,31.35,31.36,19518.0,27.2294,27.2381,27.1774,27.1861,19518.0
2022-07-15 11:50:00,31.35,31.36,31.3,31.31,20232.0,27.1774,27.1861,27.1341,27.1427,20232.0
2022-07-15 11:55:00,31.31,31.31,31.27,31.28,21181.0,27.1427,27.1427,27.1081,27.1167,21181.0
2022-07-15 12:00:00,31.29,31.29,31.16,31.16,77514.0,27.1254,27.1254,27.0127,27.0127,77514.0
2022-07-15 12:05:00,31.16,31.2,31.14,31.15,25869.0,27.0127,27.0474,26.9954,27.004,25869.0
2022-07-15 12:10:00,31.15,31.23,31.15,31.2,29727.0,27.004,27.0734,27.004,27.0474,29727.0
2022-07-15 12:15:00,31.2,31.27,31.2,31.24,133411.0,27.0474,27.1081,27.0474,27.082,133411.0
2022-07-15 12:20:00,31.25,31.25,31.15,31.16,26790.0,27.0907,27.0907,27.004,27.0127,26790.0
2022-07-15 12:25:00,31.16,31.21,31.16,31.21,27224.0,27.0127,27.056,27.0127,27.056,27224.0
2022-07-15 12:30:00,31.21,31.22,31.16,31.19,29036.0,27.056,27.0647,27.0127,27.0387,29036.0
2022-07-15 12:35:00,31.2,31.21,31.13,31.15,23082.0,27.0474,27.056,26.9867,27.004,23082.0
2022-07-15 12:40:00,31.15,31.2,31.13,31.17,18551.0,27.004,27.0474,26.9867,27.0214,18551.0
2022-07-15 12:45:00,31.18,31.2,31.16,31.19,15942.0,27.03,27.0474,27.0127,27.0387,15942.0
2022-07-15 12:50:00,31.2,31.21,31.16,31.17,32847.0,27.0474,27.056,27.0127,27.0214,32847.0
2022-07-15 12:55:00,31.17,31.19,31.12,31.14,69977.0,27.0214,27.0387,26.978,26.9954,69977.0
2022-07-15 13:00:00,31.14,31.23,31.14,31.21,28602.0,26.9954,27.0734,26.9954,27.056,28602.0
2022-07-15 13:05:00,31.21,31.28,31.2,31.25,22578.0,27.056,27.1167,27.0474,27.0907,22578.0
2022-07-15 13:10:00,31.24,31.26,31.21,31.25,17932.0,27.082,27.0994,27.056,27.0907,17932.0
2022-07-15 13:15:00,31.24,31.25,31.21,31.22,20579.0,27.082,27.0907,27.056,27.0647,20579.0
2022-07-15 13:20:00,31.22,31.23,31.2,31.21,18886.0,27.0647,27.0734,27.0474,27.056,18886.0
2022-07-15 13:25:00,31.22,31.24,31.21,31.24,21132.0,27.0647,27.082,27.056,27.082,21132.0
2022-07-15 13:30:00,31.22,31.23,31.18,31.18,13951.0,27.0647,27.0734,27.03,27.03,13951.0
2022-07-15 13:35:00,31.19,31.19,31.11,31.16,35757.0,27.0387,27.0387,26.9693,27.0127,35757.0
2022-07-15 13:40:00,31.17,31.21,31.15,31.16,27470.0,27.0214,27.056,27.004,27.0127,27470.0
2022-07-15 13:45:00,31.16,31.18,31.12,31.15,53258.0,27.0127,27.03,26.978,27.004,53258.0
2022-07-15 13:50:00,31.14,31.21,31.14,31.15,72554.0,26.9954,27.056,26.9954,27.004,72554.0
2022-07-15 13:55:00,31.16,31.18,31.14,31.18,19194.0,27.0127,27.03,26.9954,27.03,19194.0
2022-07-15 14:00:00,31.18,31.19,31.16,31.19,40124.0,27.03,27.0387,27.0127,27.0387,40124.0
2022-07-15 14:05:00,31.19,31.21,31.18,31.2,27595.0,27.0387,27.056,27.03,27.0474,27595.0
2022-07-15 14:10:00,31.21,31.23,31.2,31.23,19453.0,27.056,27.0734,27.0474,27.0734,19453.0
2022-07-15 14:15:00,31.23,31.27,31.22,31.27,32555.0,27.0734,27.1081,27.0647,27.1081,32555.0
2022-07-15 14:20:00,31.26,31.27,31.23,31.26,19816.0,27.0994,27.1081,27.0734,27.0994,19816.0
2022-07-15 14:25:00,31.26,31.27,31.2,31.26,47705.0,27.0994,27.1081,27.0474,27.0994,47705.0
2022-07-15 14:30:00,31.25,31.28,31.24,31.28,59275.0,27.0907,27.1167,27.082,27.1167,59275.0
2022-07-15 14:35:00,31.29,31.3,31.25,31.27,29163.0,27.1254,27.1341,27.0907,27.1081,29163.0
2022-07-15 14:40:00,31.27,31.36,31.27,31.36,29119.0,27.1081,27.1861,27.1081,27.1861,29119.0
2022-07-15 14:45:00,31.35,31.36,31.32,31.34,63363.0,27.1774,27.1861,27.1514,27.1687,63363.0
2022-07-15 14:50:00,31.33,31.35,31.32,31.34,23381.0,27.1601,27.1774,27.1514,27.1687,23381.0
2022-07-15 14:55:00,31.34,31.35,31.31,31.32,30606.0,27.1687,27.1774,27.1427,27.1514,30606.0
2022-07-15 15:00:00,31.32,31.35,31.29,31.32,37402.0,27.1514,27.1774,27.1254,27.1514,37402.0
2022-07-15 15:05:00,31.32,31.33,31.29,31.32,32361.0,27.1514,27.1601,27.1254,27.1514,32361.0
2022-07-15 15:10:00,31.32,31.33,31.3,31.32,38523.0,27.1514,27.1601,27.1341,27.1514,38523.0
2022-07-15 15:15:00,31.32,31.35,31.31,31.33,59840.0,27.1514,27.1774,27.1427,27.1601,59840.0
2022-07-15 15:20:00,31.32,31.38,31.32,31.33,45612.0,27.1514,27.2034,27.1514,27.1601,45612.0
2022-07-15 15:25:00,31.33,31.37,31.32,31.36,41268.0,27.1601,27.1947,27.1514,27.1861,41268.0
2022-07-15 15:30:00,31.36,31.36,31.28,31.31,114370.0,27.1861,27.1861,27.1167,27.1427,114370.0
2022-07-15 15:35:00,31.31,31.34,31.26,31.3,87523.0,27.1427,27.1687,27.0994,27.1341,87523.0
2022-07-15 15:40:00,31.31,31.38,31.3,31.37,80251.0,27.1427,27.2034,27.1341,27.1947,80251.0
2022-07-15 15:45:00,31.36,31.37,31.3,31.31,113155.0,27.1861,27.1947,27.1341,27.1427,113155.0
2022-07-15 15:50:00,31.3,31.35,31.27,31.31,169254.0,27.1341,27.1774,27.1081,27.1427,169254.0
2022-07-15 15:55:00,31.3,31.41,31.28,31.38,355913.0,27.1341,27.2294,27.1167,27.2034,355913.0
2022-07-18 09:30:00,31.83,31.99,31.77,31.93,133964.0,27.5935,27.7322,27.5415,27.6802,133964.0
2022-07-18 09:35:00,31.92,31.99,31.84,31.99,27862.0,27.6715,27.7322,27.6022,27.7322,27862.0
2022-07-18 09:40:00,31.99,32.01,31.89,31.98,59049.0,27.7322,27.7496,27.6455,27.7236,59049.0
2022-07-18 09:45:00,31.99,32.01,31.76,31.82,86933.0,27.7322,27.7496,27.5328,27.5849,86933.0
2022-07-18 09:50:00,31.82,32.0,31.81,31.98,73451.0,27.5849,27.7409,27.5762,27.7236,73451.0
2022-07-18 09:55:00,31.99,32.0,31.9,31.91,62667.0,27.7322,27.7409,27.6542,27.6629,62667.0
2022-07-18 10:00:00,31.92,31.96,31.87,31.93,53918.0,27.6715,27.7062,27.6282,27.6802,53918.0
2022-07-18 10:05:00,31.93,32.08,31.93,32.03,64183.0,27.6802,27.8102,27.6802,27.7669,64183.0
2022-07-18 10:10:00,32.03,32.09,31.99,32.05,34266.0,27.7669,27.8189,27.7322,27.7842,34266.0
2022-07-18 10:15:00,32.06,32.2,32.06,32.13,47560.0,27.7929,27.9143,27.7929,27.8536,47560.0
2022-07-18 10:20:00,32.13,32.16,32.08,32.08,58908.0,27.8536,27.8796,27.8102,27.8102,58908.0
2022-07-18 10:25:00,32.08,32.11,32.04,32.09,38935.0,27.8102,27.8363,27.7756,27.8189,38935.0
2022-07-18 10:30:00,32.09,32.13,32.04,32.08,41247.0,27.8189,27.8536,27.7756,27.8102,41247.0
2022-07-18 10:35:00,32.09,32.12,32.06,32.12,30621.0,27.8189,27.8449,27.7929,27.8449,30621.0
2022-07-18 10:40:00,32.12,32.2,32.1,32.16,29111.0,27.8449,27.9143,27.8276,27.8796,29111.0
2022-07-18 10:45:00,32.16,32.2,32.12,32.15,36523.0,27.8796,27.9143,27.8449,27.8709,36523.0
2022-07-18 10:50:00,32.15,32.16,32.09,32.12,42733.0,27.8709,27.8796,27.8189,27.8449,42733.0
2022-07-18 10:55:00,32.13,32.14,32.0,32.01,58881.0,27.8536,27.8623,27.7409,27.7496,58881.0
2022-07-18 11:00:00,32.0,32.01,31.93,31.99,66539.0,27.7409,27.7496,27.6802,27.7322,66539.0
2022-07-18 11:05:00,31.99,32.0,31.92,31.92,39687.0,27.7322,27.7409,27.6715,27.6715,39687.0
2022-07-18 11:10:00,31.92,31.99,31.91,31.98,40554.0,27.6715,27.7322,27.6629,27.7236,40554.0
2022-07-18 11:15:00,31.97,32.03,31.96,32.02,30856.0,27.7149,27.7669,27.7062,27.7582,30856.0
2022-07-18 11:20:00,32.02,32.07,31.99,32.07,31840.0,27.7582,27.8016,27.7322,27.8016,31840.0
2022-07-18 11:25:00,32.06,32.07,31.97,31.99,25601.0,27.7929,27.8016,27.7149,27.7322,25601.0
2022-07-18 11:30:00,31.98,32.04,31.96,32.02,29398.0,27.7236,27.7756,27.7062,27.7582,29398.0
2022-07-18 11:35:00,32.01,32.07,31.99,32.07,22788.0,27.7496,27.8016,27.7322,27.8016,22788.0
2022-07-18 11:40:00,32.07,32.08,32.04,32.06,26385.0,27.8016,27.8102,27.7756,27.7929,26385.0
2022-07-18 11:45:00,32.06,32.07,31.96,31.98,25729.0,27.7929,27.8016,27.7062,27.7236,25729.0
2022-07-18 11:50:00,31.98,32.04,31.98,31.98,26241.0,27.7236,27.7756,27.7236,27.7236,26241.0
2022-07-18 11:55:00,31.98,32.03,31.97,32.02,36326.0,27.7236,27.7669,27.7149,27.7582,36326.0
2022-07-18 12:00:00,32.02,32.03,32.0,32.0,20087.0,27.7582,27.7669,27.7409,27.7409,20087.0
2022-07-18 12:05:00,32.0,32.01,31.96,32.0,38935.0,27.7409,27.7496,27.7062,27.7409,38935.0
2022-07-18 12:10:00,32.01,32.03,31.99,32.02,19077.0,27.7496,27.7669,27.7322,27.7582,19077.0
2022-07-18 12:15:00,32.02,32.05,32.01,32.01,17344.0,27.7582,27.7842,27.7496,27.7496,17344.0
2022-07-18 12:20:00,32.02,32.06,32.01,32.04,30945.0,27.7582,27.7929,27.7496,27.7756,30945.0
2022-07-18 12:25:00,32.04,32.04,31.98,31.99,32674.0,27.7756,27.7756,27.7236,27.7322,32674.0
2022-07-18 12:30:00,31.99,32.0,31.92,31.96,30921.0,27.7322,27.7409,27.6715,27.7062,30921.0
2022-07-18 12:35:00,31.96,31.96,31.94,31.96,45455.0,27.7062,27.7062,27.6889,27.7062,45455.0
2022-07-18 12:40:00,31.96,31.97,31.94,31.96,40312.0,27.7062,27.7149,27.6889,27.7062,40312.0
2022-07-18 12:45:00,31.97,31.97,31.94,31.96,42381.0,27.7149,27.7149,27.6889,27.7062,42381.0
2022-07-18 12:50:00,31.96,31.97,31.94,31.95,64494.0,27.7062,27.7149,27.6889,27.6975,64494.0
2022-07-18 12:55:00,31.95,31.95,31.92,31.95,45107.0,27.6975,27.6975,27.6715,27.6975,45107.0
2022-07-18 13:00:00,31.95,32.01,31.93,32.01,37534.0,27.6975,27.7496,27.6802,27.7496,37534.0
2022-07-18 13:05:00,32.01,32.02,31.99,32.0,28772.0,27.7496,27.7582,27.7322,27.7409,28772.0
2022-07-18 13:10:00,32.0,32.08,31.99,32.07,36612.0,27.7409,27.8102,27.7322,27.8016,36612.0
2022-07-18 13:15:00,32.07,32.07,32.04,32.06,49647.0,27.8016,27.8016,27.7756,27.7929,49647.0
2022-07-18 13:20:00,32.07,32.12,32.06,32.12,50546.0,27.8016,27.8449,27.7929,27.8449,50546.0
2022-07-18 13:25:00,32.12,32.15,32.11,32.13,17986.0,27.8449,27.8709,27.8363,27.8536,17986.0
2022-07-18 13:30:00,32.13,32.15,32.1,32.14,28223.0,27.8536,27.8709,27.8276,27.8623,28223.0
2022-07-18 13:35:00,32.13,32.16,32.1,32.16,35370.0,27.8536,27.8796,27.8276,27.8796,35370.0
2022-07-18 13:40:00,32.16,32.17,32.1,32.12,52588.0,27.8796,27.8883,27.8276,27.8449,52588.0
2022-07-18 13:45:00,32.12,32.13,32.04,32.05,33766.0,27.8449,27.8536,27.7756,27.7842,33766.0
2022-07-18 13:50:00,32.05,32.13,32.04,32.12,97946.0,27.7842,27.8536,27.7756,27.8449,97946.0
2022-07-18 13:55:00,32.12,32.13,32.03,32.05,53998.0,27.8449,27.8536,27.7669,27.7842,53998.0
2022-07-18 14:00:00,32.05,32.07,32.0,32.02,22211.0,27.7842,27.8016,27.7409,27.7582,22211.0
2022-07-18 14:05:00,32.02,32.05,32.01,32.03,67898.0,27.7582,27.7842,27.7496,27.7669,67898.0
2022-07-18 14:10:00,32.02,32.05,32.01,32.01,66104.0,27.7582,27.7842,27.7496,27.7496,66104.0
2022-07-18 14:15:00,32.01,32.07,32.0,32.05,66599.0,27.7496,27.8016,27.7409,27.7842,66599.0
2022-07-18 14:20:00,32.05,32.06,32.0,32.04,42096.0,27.7842,27.7929,27.7409,27.7756,42096.0
2022-07-18 14:25:00,32.04,32.05,31.97,32.0,22997.0,27.7756,27.7842,27.7149,27.7409,22997.0
2022-07-18 14:30:00,32.0,32.05,32.0,32.05,33288.0,27.7409,27.7842,27.7409,27.7842,33288.0
2022-07-18 14:35:00,32.05,32.1,32.04,32.09,22730.0,27.7842,27.8276,27.7756,27.8189,22730.0
2022-07-18 14:40:00,32.09,32.11,32.05,32.06,42277.0,27.8189,27.8363,27.7842,27.7929,42277.0
2022-07-18 14:45:00,32.07,32.09,32.05,32.06,19993.0,27.8016,27.8189,27.7842,27.7929,19993.0
2022-07-18 14:50:00,32.06,32.06,32.03,32.04,46238.0,27.7929,27.7929,27.7669,27.7756,46238.0
2022-07-18 14:55:00,32.05,32.05,32.01,32.02,29163.0,27.7842,27.7842,27.7496,27.7582,29163.0
2022-07-18 15:00:00,32.02,32.07,32.01,32.04,50226.0,27.7582,27.8016,27.7496,27.7756,50226.0
2022-07-18 15:05:00,32.04,32.1,32.04,32.06,31120.0,27.7756,27.8276,27.7756,27.7929,31120.0
2022-07-18 15:10:00,32.07,32.07,32.0,32.01,46316.0,27.8016,27.8016,27.7409,27.7496,46316.0
2022-07-18 15:15:00,32.01,32.06,32.0,32.06,36636.0,27.7496,27.7929,27.7409,27.7929,36636.0
2022-07-18 15:20:00,32.05,32.07,31.98,31.98,51505.0,27.7842,27.8016,27.7236,27.7236,51505.0
2022-07-18 15:25:00,31.98,32.0,31.95,31.96,105514.0,27.7236,27.7409,27.6975,27.7062,105514.0
2022-07-18 15:30:00,31.95,31.95,31.89,31.92,139517.0,27.6975,27.6975,27.6455,27.6715,139517.0
2022-07-18 15:35:00,31.92,31.93,31.84,31.85,106822.0,27.6715,27.6802,27.6022,27.6109,106822.0
2022-07-18 15:40:00,31.85,31.86,31.8,31.83,85092.0,27.6109,27.6195,27.5675,27.5935,85092.0
2022-07-18 15:45:00,31.83,31.84,31.78,31.81,170419.0,27.5935,27.6022,27.5502,27.5762,170419.0
2022-07-18 15:50:00,31.8,31.9,31.78,31.88,210488.0,27.5675,27.6542,27.5502,27.6369,210488.0
2022-07-18 15:55:00,31.89,31.96,31.86,31.91,301230.0,27.6455,27.7062,27.6195,27.6629,301230.0
2022-07-19 09:30:00,31.89,32.19,31.89,32.17,136943.0,27.6455,27.9056,27.6455,27.8883,136943.0
2022-07-19 09:35:00,32.2,32.27,32.1,32.19,49073.0,27.9143,27.975,27.8276,27.9056,49073.0
2022-07-19 09:40:00,32.2,32.25,32.17,32.19,38129.0,27.9143,27.9576,27.8883,27.9056,38129.0
2022-07-19 09:45:00,32.2,32.24,32.03,32.18,42750.0,27.9143,27.949,27.7669,27.8969,42750.0
2022-07-19 09:50:00,32.19,32.24,32.1,32.16,35796.0,27.9056,27.949,27.8276,27.8796,35796.0
2022-07-19 09:55:00,32.16,32.19,32.07,32.16,38535.0,27.8796,27.9056,27.8016,27.8796,38535.0
2022-07-19 10:00:00,32.18,32.26,32.14,32.25,44219.0,27.8969,27.9663,27.8623,27.9576,44219.0
2022-07-19 10:05:00,32.25,32.29,32.2,32.2,29867.0,27.9576,27.9923,27.9143,27.9143,29867.0
2022-07-19 10:10:00,32.21,32.31,32.18,32.19,56710.0,27.9229,28.0096,27.8969,27.9056,56710.0
2022-07-19 10:15:00,32.17,32.25,32.09,32.24,34850.0,27.8883,27.9576,27.8189,27.949,34850.0
2022-07-19 10:20:00,32.23,32.27,32.21,32.24,25791.0,27.9403,27.975,27.9229,27.949,25791.0
2022-07-19 10:25:00,32.23,32.3,32.23,32.26,32462.0,27.9403,28.001,27.9403,27.9663,32462.0
2022-07-19 10:30:00,32.26,32.27,32.21,32.22,25067.0,27.9663,27.975,27.9229,27.9316,25067.0
2022-07-19 10:35:00,32.21,32.22,32.18,32.22,27178.0,27.9229,27.9316,27.8969,27.9316,27178.0
2022-07-19 10:40:00,32.23,32.25,32.15,32.19,29297.0,27.9403,27.9576,27.8709,27.9056,29297.0
2022-07-19 10:45:00,32.19,32.2,32.14,32.15,21982.0,27.9056,27.9143,27.8623,27.8709,21982.0
2022-07-19 10:50:00,32.16,32.22,32.16,32.17,25265.0,27.8796,27.9316,27.8796,27.8883,25265.0
2022-07-19 10:55:00,32.17,32.18,32.04,32.07,52237.0,27.8883,27.8969,27.7756,27.8016,52237.0
2022-07-19 11:00:00,32.07,32.09,32.02,32.02,49763.0,27.8016,27.8189,27.7582,27.7582,49763.0
2022-07-19 11:05:00,32.02,32.1,32.0,32.08,26489.0,27.7582,27.8276,27.7409,27.8102,26489.0
2022-07-19 11:10:00,32.09,32.11,32.05,32.09,35914.0,27.8189,27.8363,27.7842,27.8189,35914.0
2022-07-19 11:15:00,32.09,32.1,32.03,32.05,36938.0,27.8189,27.8276,27.7669,27.7842,36938.0
2022-07-19 11:20:00,32.05,32.05,32.02,32.04,36517.0,27.7842,27.7842,27.7582,27.7756,36517.0
2022-07-19 11:25:00,32.05,32.1,32.04,32.09,74820.0,27.7842,27.8276,27.7756,27.8189,74820.0
2022-07-19 11:30:00,32.09,32.16,32.08,32.15,57346.0,27.8189,27.8796,27.8102,27.8709,57346.0
2022-07-19 11:35:00,32.16,32.19,32.15,32.16,29100.0,27.8796,27.9056,27.8709,27.8796,29100.0
2022-07-19 11:40:00,32.16,32.17,32.09,32.09,48263.0,27.8796,27.8883,27.8189,27.8189,48263.0
2022-07-19 11:45:00,32.09,32.14,32.08,32.13,82645.0,27.8189,27.8623,27.8102,27.8536,82645.0
2022-07-19 11:50:00,32.13,32.14,32.1,32.11,25218.0,27.8536,27.8623,27.8276,27.8363,25218.0
2022-07-19 11:55:00,32.11,32.15,32.1,32.15,69458.0,27.8363,27.8709,27.8276,27.8709,69458.0
2022-07-19 12:00:00,32.15,32.15,32.05,32.07,29960.0,27.8709,27.8709,27.7842,27.8016,29960.0
2022-07-19 12:05:00,32.07,32.1,32.04,32.05,23527.0,27.8016,27.8276,27.7756,27.7842,23527.0
2022-07-19 12:10:00,32.05,32.1,32.05,32.09,35179.0,27.7842,27.8276,27.7842,27.8189,35179.0
2022-07-19 12:15:00,32.09,32.13,32.05,32.09,35410.0,27.8189,27.8536,27.7842,27.8189,35410.0
2022-07-19 12:20:00,32.09,32.14,32.09,32.13,27961.0,27.8189,27.8623,27.8189,27.8536,27961.0
2022-07-19 12:25:00,32.13,32.15,32.11,32.14,29414.0,27.8536,27.8709,27.8363,27.8623,29414.0
2022-07-19 12:30:00,32.13,32.2,32.13,32.19,78160.0,27.8536,27.9143,27.8536,27.9056,78160.0
2022-07-19 12:35:00,32.2,32.26,32.19,32.25,69258.0,27.9143,27.9663,27.9056,27.9576,69258.0
2022-07-19 12:40:00,32.26,32.29,32.24,32.25,24363.0,27.9663,27.9923,27.949,27.9576,24363.0
2022-07-19 12:45:00,32.24,32.27,32.24,32.25,46841.0,27.949,27.975,27.949,27.9576,46841.0
2022-07-19 12:50:00,32.25,32.25,32.24,32.25,9886.0,27.9576,27.9576,27.949,27.9576,9886.0
2022-07-19 12:55:00,32.25,32.26,32.23,32.25,75123.0,27.9576,27.9663,27.9403,27.9576,75123.0
2022-07-19 13:00:00,32.25,32.29,32.25,32.27,43620.0,27.9576,27.9923,27.9576,27.975,43620.0
2022-07-19 13:05:00,32.27,32.28,32.24,32.24,19708.0,27.975,27.9836,27.949,27.949,19708.0
2022-07-19 13:10:00,32.25,32.29,32.23,32.26,29528.0,27.9576,27.9923,27.9403,27.9663,29528.0
2022-07-19 13:15:00,32.26,32.29,32.23,32.26,35535.0,27.9663,27.9923,27.9403,27.9663,35535.0
2022-07-19 13:20:00,32.27,32.3,32.24,32.29,22792.0,27.975,28.001,27.949,27.9923,22792.0
2022-07-19 13:25:00,32.29,32.31,32.28,32.29,19436.0,27.9923,28.0096,27.9836,27.9923,19436.0
2022-07-19 13:30:00,32.29,32.32,32.29,32.31,34739.0,27.9923,28.0183,27.9923,28.0096,34739.0
2022-07-19 13:35:00,32.3,32.32,32.28,32.31,96670.0,28.001,28.0183,27.9836,28.0096,96670.0
2022-07-19 13:40:00,32.3,32.37,32.3,32.33,40022.0,28.001,28.0616,28.001,28.027,40022.0
2022-07-19 13:45:00,32.33,32.34,32.3,32.34,25882.0,28.027,28.0356,28.001,28.0356,25882.0
2022-07-19 13:50:00,32.33,32.35,32.3,32.34,22544.0,28.027,28.0443,28.001,28.0356,22544.0
2022-07-19 13:55:00,32.34,32.37,32.31,32.36,30616.0,28.0356,28.0616,28.0096,28.053,30616.0
2022-07-19 14:00:00,32.36,32.41,32.36,32.38,24847.0,28.053,28.0963,28.053,28.0703,24847.0
2022-07-19 14:05:00,32.39,32.42,32.37,32.41,43966.0,28.079,28.105,28.0616,28.0963,43966.0
2022-07-19 14:10:00,32.41,32.44,32.38,32.4,37891.0,28.0963,28.1223,28.0703,28.0877,37891.0
2022-07-19 14:15:00,32.4,32.4,32.36,32.39,36701.0,28.0877,28.0877,28.053,28.079,36701.0
2022-07-19 14:20:00,32.38,32.39,32.33,32.35,24128.0,28.0703,28.079,28.027,28.0443,24128.0
2022-07-19 14:25:00,32.34,32.36,32.3,32.3,22290.0,28.0356,28.053,28.001,28.001,22290.0
2022-07-19 14:30:00,32.3,32.35,32.3,32.33,36781.0,28.001,28.0443,28.001,28.027,36781.0
2022-07-19 14:35:00,32.33,32.36,32.31,32.32,40699.0,28.027,28.053,28.0096,28.0183,40699.0
2022-07-19 14:40:00,32.32,32.32,32.3,32.31,26689.0,28.0183,28.0183,28.001,28.0096,26689.0
2022-07-19 14:45:00,32.3,32.31,32.26,32.28,27450.0,28.001,28.0096,27.9663,27.9836,27450.0
2022-07-19 14:50:00,32.28,32.32,32.25,32.32,27073.0,27.9836,28.0183,27.9576,28.0183,27073.0
2022-07-19 14:55:00,32.32,32.34,32.28,32.34,28474.0,28.0183,28.0356,27.9836,28.0356,28474.0
2022-07-19 15:00:00,32.34,32.35,32.32,32.34,24576.0,28.0356,28.0443,28.0183,28.0356,24576.0
2022-07-19 15:05:00,32.34,32.35,32.32,32.34,29362.0,28.0356,28.0443,28.0183,28.0356,29362.0
2022-07-19 15:10:00,32.34,32.35,32.31,32.33,43922.0,28.0356,28.0443,28.0096,28.027,43922.0
2022-07-19 15:15:00,32.33,32.35,32.31,32.34,46964.0,28.027,28.0443,28.0096,28.0356,46964.0
2022-07-19 15:20:00,32.34,32.36,32.32,32.34,56379.0,28.0356,28.053,28.0183,28.0356,56379.0
2022-07-19 15:25:00,32.34,32.37,32.33,32.37,74357.0,28.0356,28.0616,28.027,28.0616,74357.0
2022-07-19 15:30:00,32.36,32.38,32.32,32.33,55552.0,28.053,28.0703,28.0183,28.027,55552.0
2022-07-19 15:35:00,32.34,32.37,32.33,32.37,55350.0,28.0356,28.0616,28.027,28.0616,55350.0
2022-07-19 15:40:00,32.37,32.41,32.36,32.41,148862.0,28.0616,28.0963,28.053,28.0963,148862.0
2022-07-19 15:45:00,32.4,32.41,32.37,32.38,92206.0,28.0877,28.0963,28.0616,28.0703,92206.0
2022-07-19 15:50:00,32.37,32.4,32.34,32.35,167487.0,28.0616,28.0877,28.0356,28.0443,167487.0
2022-07-19 15:55:00,32.36,32.38,32.32,32.32,391533.0,28.053,28.0703,28.0183,28.0183,391533.0
2022-07-20 09:30:00,32.31,32.36,32.22,32.31,166907.0,28.0096,28.053,27.9316,28.0096,166907.0
2022-07-20 09:35:00,32.33,32.35,32.25,32.27,25860.0,28.027,28.0443,27.9576,27.975,25860.0
2022-07-20 09:40:00,32.27,32.3,32.1,32.11,35690.0,27.975,28.001,27.8276,27.8363,35690.0
2022-07-20 09:45:00,32.11,32.14,31.97,32.02,35218.0,27.8363,27.8623,27.7149,27.7582,35218.0
2022-07-20 09:50:00,32.03,32.15,31.99,32.11,47835.0,27.7669,27.8709,27.7322,27.8363,47835.0
2022-07-20 09:55:00,32.12,32.27,32.11,32.23,39503.0,27.8449,27.975,27.8363,27.9403,39503.0
2022-07-20 10:00:00,32.23,32.24,32.12,32.16,24904.0,27.9403,27.949,27.8449,27.8796,24904.0
2022-07-20 10:05:00,32.18,32.19,32.09,32.13,27575.0,27.8969,27.9056,27.8189,27.8536,27575.0
2022-07-20 10:10:00,32.13,32.13,32.03,32.04,21013.0,27.8536,27.8536,27.7669,27.7756,21013.0
2022-07-20 10:15:00,32.04,32.09,32.01,32.05,22260.0,27.7756,27.8189,27.7496,27.7842,22260.0
2022-07-20 10:20:00,32.05,32.12,32.05,32.12,28755.0,27.7842,27.8449,27.7842,27.8449,28755.0
2022-07-20 10:25:00,32.11,32.19,32.1,32.15,26550.0,27.8363,27.9056,27.8276,27.8709,26550.0
2022-07-20 10:30:00,32.15,32.21,32.1,32.2,27833.0,27.8709,27.9229,27.8276,27.9143,27833.0
2022-07-20 10:35:00,32.21,32.29,32.21,32.29,65916.0,27.9229,27.9923,27.9229,27.9923,65916.0
2022-07-20 10:40:00,32.29,32.29,32.21,32.28,61805.0,27.9923,27.9923,27.9229,27.9836,61805.0
2022-07-20 10:45:00,32.28,32.35,32.28,32.35,46790.0,27.9836,28.0443,27.9836,28.0443,46790.0
2022-07-20 10:50:00,32.34,32.45,32.34,32.44,70002.0,28.0356,28.131,28.0356,28.1223,70002.0
2022-07-20 10:55:00,32.44,32.45,32.4,32.45,50857.0,28.1223,28.131,28.0877,28.131,50857.0
2022-07-20 11:00:00,32.44,32.45,32.4,32.45,81673.0,28.1223,28.131,28.0877,28.131,81673.0
2022-07-20 11:05:00,32.45,32.46,32.38,32.45,24553.0,28.131,28.1397,28.0703,28.131,24553.0
2022-07-20 11:10:00,32.45,32.46,32.4,32.41,46189.0,28.131,28.1397,28.0877,28.0963,46189.0
2022-07-20 11:15:00,32.4,32.41,32.37,32.38,34943.0,28.0877,28.0963,28.0616,28.0703,34943.0
2022-07-20 11:20:00,32.38,32.4,32.31,32.32,33715.0,28.0703,28.0877,28.0096,28.0183,33715.0
2022-07-20 11:25:00,32.32,32.35,32.29,32.32,20204.0,28.0183,28.0443,27.9923,28.0183,20204.0
2022-07-20 11:30:00,32.31,32.31,32.26,32.27,23622.0,28.0096,28.0096,27.9663,27.975,23622.0
2022-07-20 11:35:00,32.27,32.3,32.26,32.3,42191.0,27.975,28.001,27.9663,28.001,42191.0
2022-07-20 11:40:00,32.29,32.31,32.22,32.24,27932.0,27.9923,28.0096,27.9316,27.949,27932.0
2022-07-20 11:45:00,32.25,32.31,32.24,32.27,35147.0,27.9576,28.0096,27.949,27.975,35147.0
2022-07-20 11:50:00,32.27,32.35,32.26,32.33,24744.0,27.975,28.0443,27.9663,28.027,24744.0
2022-07-20 11:55:00,32.32,32.36,32.29,32.32,42904.0,28.0183,28.053,27.9923,28.0183,42904.0
2022-07-20 12:00:00,32.33,32.34,32.29,32.34,16384.0,28.027,28.0356,27.9923,28.0356,16384.0
2022-07-20 12:05:00,32.34,32.38,32.33,32.36,24779.0,28.0356,28.0703,28.027,28.053,24779.0
2022-07-20 12:10:00,32.37,32.42,32.36,32.38,21567.0,28.0616,28.105,28.053,28.0703,21567.0
2022-07-20 12:15:00,32.38,32.4,32.34,32.4,23937.0,28.0703,28.0877,28.0356,28.0877,23937.0
2022-07-20 12:20:00,32.4,32.41,32.37,32.38,26492.0,28.0877,28.0963,28.0616,28.0703,26492.0
2022-07-20 12:25:00,32.38,32.38,32.35,32.38,22931.0,28.0703,28.0703,28.0443,28.0703,22931.0
2022-07-20 12:30:00,32.37,32.41,32.34,32.4,25908.0,28.0616,28.0963,28.0356,28.0877,25908.0
2022-07-20 12:35:00,32.4,32.43,32.38,32.41,23528.0,28.0877,28.1137,28.0703,28.0963,23528.0
2022-07-20 12:40:00,32.41,32.42,32.3,32.32,23914.0,28.0963,28.105,28.001,28.0183,23914.0
2022-07-20 12:45:00,32.3,32.31,32.25,32.27,21755.0,28.001,28.0096,27.9576,27.975,21755.0
2022-07-20 12:50:00,32.27,32.35,32.27,32.34,23979.0,27.975,28.0443,27.975,28.0356,23979.0
2022-07-20 12:55:00,32.34,32.43,32.34,32.41,60981.0,28.0356,28.1137,28.0356,28.0963,60981.0
2022-07-20 13:00:00,32.41,32.41,32.28,32.3,36781.0,28.0963,28.0963,27.9836,28.001,36781.0
2022-07-20 13:05:00,32.29,32.34,32.26,32.3,36674.0,27.9923,28.0356,27.9663,28.001,36674.0
2022-07-20 13:10:00,32.31,32.31,32.24,32.29,19808.0,28.0096,28.0096,27.949,27.9923,19808.0
2022-07-20 13:15:00,32.29,32.41,32.28,32.41,43793.0,27.9923,28.0963,27.9836,28.0963,43793.0
2022-07-20 13:20:00,32.41,32.42,32.34,32.37,24528.0,28.0963,28.105,28.0356,28.0616,24528.0
2022-07-20 13:25:00,32.37,32.4,32.32,32.39,13473.0,28.0616,28.0877,28.0183,28.079,13473.0
2022-07-20 13:30:00,32.4,32.41,32.35,32.4,24333.0,28.0877,28.0963,28.0443,28.0877,24333.0
2022-07-20 13:35:00,32.4,32.4,32.34,32.38,23639.0,28.0877,28.0877,28.0356,28.0703,23639.0
2022-07-20 13:40:00,32.36,32.38,32.32,32.37,21660.0,28.053,28.0703,28.0183,28.0616,21660.0
2022-07-20 13:45:00,32.37,32.39,32.32,32.33,27279.0,28.0616,28.079,28.0183,28.027,27279.0
2022-07-20 13:50:00,32.32,32.35,32.3,32.3,22442.0,28.0183,28.0443,28.001,28.001,22442.0
2022-07-20 13:55:00,32.3,32.3,32.23,32.25,26604.0,28.001,28.001,27.9403,27.9576,26604.0
2022-07-20 14:00:00,32.25,32.31,32.23,32.24,35700.0,27.9576,28.0096,27.9403,27.949,35700.0
2022-07-20 14:05:00,32.25,32.32,32.25,32.32,17112.0,27.9576,28.0183,27.9576,28.0183,17112.0
2022-07-20 14:10:00,32.32,32.32,32.23,32.28,28932.0,28.0183,28.0183,27.9403,27.9836,28932.0
2022-07-20 14:15:00,32.27,32.33,32.26,32.33,21879.0,27.975,28.027,27.9663,28.027,21879.0
2022-07-20 14:20:00,32.32,32.39,32.32,32.39,22094.0,28.0183,28.079,28.0183,28.079,22094.0
2022-07-20 14:25:00,32.38,32.46,32.37,32.46,54018.0,28.0703,28.1397,28.0616,28.1397,54018.0
2022-07-20 14:30:00,32.46,32.47,32.43,32.44,17990.0,28.1397,28.1483,28.1137,28.1223,17990.0
2022-07-20 14:35:00,32.44,32.48,32.41,32.45,21115.0,28.1223,28.157,28.0963,28.131,21115.0
2022-07-20 14:40:00,32.45,32.49,32.44,32.48,19476.0,28.131,28.1657,28.1223,28.157,19476.0
2022-07-20 14:45:00,32.48,32.5,32.46,32.48,25528.0,28.157,28.1743,28.1397,28.157,25528.0
2022-07-20 14:50:00,32.48,32.49,32.41,32.41,22908.0,28.157,28.1657,28.0963,28.0963,22908.0
2022-07-20 14:55:00,32.41,32.52,32.4,32.5,30172.0,28.0963,28.1917,28.0877,28.1743,30172.0
2022-07-20 15:00:00,32.5,32.56,32.48,32.56,32351.0,28.1743,28.2264,28.157,28.2264,32351.0
2022-07-20 15:05:00,32.55,32.58,32.52,32.52,39319.0,28.2177,28.2437,28.1917,28.1917,39319.0
2022-07-20 15:10:00,32.52,32.59,32.52,32.59,56258.0,28.1917,28.2524,28.1917,28.2524,56258.0
2022-07-20 15:15:00,32.58,32.63,32.58,32.63,37085.0,28.2437,28.287,28.2437,28.287,37085.0
2022-07-20 15:20:00,32.62,32.63,32.57,32.58,56492.0,28.2784,28.287,28.235,28.2437,56492.0
2022-07-20 15:25:00,32.58,32.63,32.57,32.63,60997.0,28.2437,28.287,28.235,28.287,60997.0
2022-07-20 15:30:00,32.63,32.64,32.56,32.57,104086.0,28.287,28.2957,28.2264,28.235,104086.0
2022-07-20 15:35:00,32.57,32.65,32.57,32.65,56121.0,28.235,28.3044,28.235,28.3044,56121.0
2022-07-20 15:40:00,32.64,32.67,32.61,32.65,94977.0,28.2957,28.3217,28.2697,28.3044,94977.0
2022-07-20 15:45:00,32.65,32.66,32.59,32.59,110090.0,28.3044,28.313,28.2524,28.2524,110090.0
2022-07-20 15:50:00,32.58,32.64,32.51,32.57,207277.0,28.2437,28.2957,28.183,28.235,207277.0
2022-07-20 15:55:00,32.58,32.59,32.45,32.51,654261.0,28.2437,28.2524,28.131,28.183,654261.0
2022-07-21 09:30:00,31.68,31.95,31.64,31.89,260575.0,27.4635,27.6975,27.4288,27.6455,260575.0
2022-07-21 09:35:00,31.88,31.88,31.63,31.63,111453.0,27.6369,27.6369,27.4201,27.4201,111453.0
2022-07-21 09:40:00,31.63,31.72,31.53,31.58,120943.0,27.4201,27.4982,27.3334,27.3768,120943.0
2022-07-21 09:45:00,31.57,31.61,31.51,31.58,74328.0,27.3681,27.4028,27.3161,27.3768,74328.0
2022-07-21 09:50:00,31.57,31.82,31.57,31.8,96480.0,27.3681,27.5849,27.3681,27.5675,96480.0
2022-07-21 09:55:00,31.79,31.89,31.74,31.75,54568.0,27.5588,27.6455,27.5155,27.5242,54568.0
2022-07-21 10:00:00,31.76,31.78,31.56,31.56,78463.0,27.5328,27.5502,27.3595,27.3595,78463.0
2022-07-21 10:05:00,31.55,31.64,31.51,31.51,45034.0,27.3508,27.4288,27.3161,27.3161,45034.0
2022-07-21 10:10:00,31.52,31.57,31.41,31.44,43363.0,27.3248,27.3681,27.2294,27.2554,43363.0
2022-07-21 10:15:00,31.44,31.57,31.44,31.55,49972.0,27.2554,27.3681,27.2554,27.3508,49972.0
2022-07-21 10:20:00,31.56,31.56,31.44,31.46,91414.0,27.3595,27.3595,27.2554,27.2728,91414.0
2022-07-21 10:25:00,31.48,31.49,31.4,31.42,65397.0,27.2901,27.2988,27.2208,27.2381,65397.0
2022-07-21 10:30:00,31.43,31.6,31.42,31.58,70363.0,27.2468,27.3941,27.2381,27.3768,70363.0
2022-07-21 10:35:00,31.6,31.76,31.59,31.76,149305.0,27.3941,27.5328,27.3855,27.5328,149305.0
2022-07-21 10:40:00,31.76,31.81,31.71,31.74,75523.0,27.5328,27.5762,27.4895,27.5155,75523.0
2022-07-21 10:45:00,31.73,31.77,31.7,31.72,88775.0,27.5068,27.5415,27.4808,27.4982,88775.0
2022-07-21 10:50:00,31.73,31.83,31.71,31.83,59885.0,27.5068,27.5935,27.4895,27.5935,59885.0
2022-07-21 10:55:00,31.83,31.88,31.8,31.86,41631.0,27.5935,27.6369,27.5675,27.6195,41631.0
2022-07-21 11:00:00,31.86,32.0,31.85,32.0,79293.0,27.6195,27.7409,27.6109,27.7409,79293.0
2022-07-21 11:05:00,31.99,32.02,31.91,31.91,101069.0,27.7322,27.7582,27.6629,27.6629,101069.0
2022-07-21 11:10:00,31.92,31.93,31.86,31.91,95994.0,27.6715,27.6802,27.6195,27.6629,95994.0
2022-07-21 11:15:00,31.91,32.03,31.91,31.98,147933.0,27.6629,27.7669,27.6629,27.7236,147933.0
2022-07-21 11:20:00,31.98,32.0,31.84,31.85,42979.0,27.7236,27.7409,27.6022,27.6109,42979.0
2022-07-21 11:25:00,31.86,31.91,31.82,31.89,52852.0,27.6195,27.6629,27.5849,27.6455,52852.0
2022-07-21 11:30:00,31.89,32.02,31.84,32.02,34948.0,27.6455,27.7582,27.6022,27.7582,34948.0
2022-07-21 11:35:00,32.01,32.08,31.99,32.0,33786.0,27.7496,27.8102,27.7322,27.7409,33786.0
2022-07-21 11:40:00,32.01,32.06,31.98,32.03,31431.0,27.7496,27.7929,27.7236,27.7669,31431.0
2022-07-21 11:45:00,32.03,32.11,32.03,32.08,83071.0,27.7669,27.8363,27.7669,27.8102,83071.0
2022-07-21 11:50:00,32.08,32.19,32.08,32.16,81508.0,27.8102,27.9056,27.8102,27.8796,81508.0
2022-07-21 11:55:00,32.17,32.18,32.11,32.16,97655.0,27.8883,27.8969,27.8363,27.8796,97655.0
2022-07-21 12:00:00,32.16,32.18,32.11,32.14,38188.0,27.8796,27.8969,27.8363,27.8623,38188.0
2022-07-21 12:05:00,32.15,32.2,32.15,32.15,45894.0,27.8709,27.9143,27.8709,27.8709,45894.0
2022-07-21 12:10:00,32.16,32.17,32.05,32.05,48036.0,27.8796,27.8883,27.7842,27.7842,48036.0
2022-07-21 12:15:00,32.05,32.09,32.02,32.09,30968.0,27.7842,27.8189,27.7582,27.8189,30968.0
2022-07-21 12:20:00,32.09,32.11,32.05,32.11,34572.0,27.8189,27.8363,27.7842,27.8363,34572.0
2022-07-21 12:25:00,32.11,32.18,32.1,32.17,21967.0,27.8363,27.8969,27.8276,27.8883,21967.0
2022-07-21 12:30:00,32.16,32.18,32.14,32.16,16583.0,27.8796,27.8969,27.8623,27.8796,16583.0
2022-07-21 12:35:00,32.16,32.18,32.12,32.18,22195.0,27.8796,27.8969,27.8449,27.8969,22195.0
2022-07-21 12:40:00,32.18,32.18,32.11,32.12,21602.0,27.8969,27.8969,27.8363,27.8449,21602.0
2022-07-21 12:45:00,32.12,32.14,32.1,32.13,24462.0,27.8449,27.8623,27.8276,27.8536,24462.0
2022-07-21 12:50:00,32.14,32.2,32.14,32.17,26207.0,27.8623,27.9143,27.8623,27.8883,26207.0
2022-07-21 12:55:00,32.18,32.22,32.15,32.22,18952.0,27.8969,27.9316,27.8709,27.9316,18952.0
2022-07-21 13:00:00,32.22,32.22,32.14,32.19,17653.0,27.9316,27.9316,27.8623,27.9056,17653.0
2022-07-21 13:05:00,32.18,32.22,32.17,32.22,41516.0,27.8969,27.9316,27.8883,27.9316,41516.0
2022-07-21 13:10:00,32.22,32.24,32.19,32.2,23490.0,27.9316,27.949,27.9056,27.9143,23490.0
2022-07-21 13:15:00,32.2,32.27,32.19,32.24,23860.0,27.9143,27.975,27.9056,27.949,23860.0
2022-07-21 13:20:00,32.23,32.24,32.14,32.15,30252.0,27.9403,27.949,27.8623,27.8709,30252.0
2022-07-21 13:25:00,32.15,32.17,32.11,32.12,35093.0,27.8709,27.8883,27.8363,27.8449,35093.0
2022-07-21 13:30:00,32.11,32.11,32.05,32.07,67215.0,27.8363,27.8363,27.7842,27.8016,67215.0
2022-07-21 13:35:00,32.08,32.11,32.06,32.11,73916.0,27.8102,27.8363,27.7929,27.8363,73916.0
2022-07-21 13:40:00,32.1,32.16,32.09,32.15,25955.0,27.8276,27.8796,27.8189,27.8709,25955.0
2022-07-21 13:45:00,32.15,32.17,32.11,32.12,88366.0,27.8709,27.8883,27.8363,27.8449,88366.0
2022-07-21 13:50:00,32.13,32.13,32.07,32.08,26087.0,27.8536,27.8536,27.8016,27.8102,26087.0
2022-07-21 13:55:00,32.07,32.08,32.03,32.04,51568.0,27.8016,27.8102,27.7669,27.7756,51568.0
2022-07-21 14:00:00,32.03,32.05,31.99,32.04,42015.0,27.7669,27.7842,27.7322,27.7756,42015.0
2022-07-21 14:05:00,32.04,32.05,31.99,32.02,48510.0,27.7756,27.7842,27.7322,27.7582,48510.0
2022-07-21 14:10:00,32.02,32.03,31.97,32.02,40445.0,27.7582,27.7669,27.7149,27.7582,40445.0
2022-07-21 14:15:00,32.02,32.06,31.99,31.99,38189.0,27.7582,27.7929,27.7322,27.7322,38189.0
2022-07-21 14:20:00,31.98,32.05,31.96,32.03,49110.0,27.7236,27.7842,27.7062,27.7669,49110.0
2022-07-21 14:25:00,32.03,32.1,32.02,32.09,30343.0,27.7669,27.8276,27.7582,27.8189,30343.0
2022-07-21 14:30:00,32.09,32.15,32.08,32.12,88713.0,27.8189,27.8709,27.8102,27.8449,88713.0
2022-07-21 14:35:00,32.13,32.14,32.09,32.13,78455.0,27.8536,27.8623,27.8189,27.8536,78455.0
2022-07-21 14:40:00,32.13,32.14,32.08,32.09,64435.0,27.8536,27.8623,27.8102,27.8189,64435.0
2022-07-21 14:45:00,32.08,32.1,32.05,32.09,56167.0,27.8102,27.8276,27.7842,27.8189,56167.0
2022-07-21 14:50:00,32.1,32.12,32.08,32.09,77573.0,27.8276,27.8449,27.8102,27.8189,77573.0
2022-07-21 14:55:00,32.1,32.18,32.09,32.18,87950.0,27.8276,27.8969,27.8189,27.8969,87950.0
2022-07-21 15:00:00,32.18,32.24,32.17,32.23,116039.0,27.8969,27.949,27.8883,27.9403,116039.0
2022-07-21 15:05:00,32.22,32.28,32.2,32.26,53571.0,27.9316,27.9836,27.9143,27.9663,53571.0
2022-07-21 15:10:00,32.26,32.26,32.18,32.22,37057.0,27.9663,27.9663,27.8969,27.9316,37057.0
2022-07-21 15:15:00,32.22,32.25,32.2,32.23,37967.0,27.9316,27.9576,27.9143,27.9403,37967.0
2022-07-21 15:20:00,32.22,32.24,32.19,32.2,37841.0,27.9316,27.949,27.9056,27.9143,37841.0
2022-07-21 15:25:00,32.2,32.25,32.2,32.21,30764.0,27.9143,27.9576,27.9143,27.9229,30764.0
2022-07-21 15:30:00,32.21,32.25,32.18,32.25,45801.0,27.9229,27.9576,27.8969,27.9576,45801.0
2022-07-21 15:35:00,32.25,32.28,32.23,32.24,49861.0,27.9576,27.9836,27.9403,27.949,49861.0
2022-07-21 15:40:00,32.23,32.34,32.23,32.32,95070.0,27.9403,28.0356,27.9403,28.0183,95070.0
2022-07-21 15:45:00,32.32,32.37,32.31,32.35,77106.0,28.0183,28.0616,28.0096,28.0443,77106.0
2022-07-21 15:50:00,32.36,32.41,32.35,32.4,141193.0,28.053,28.0963,28.0443,28.0877,141193.0
2022-07-21 15:55:00,32.4,32.43,32.39,32.41,384162.0,28.0877,28.1137,28.079,28.0963,384162.0
2022-07-22 09:30:00,32.67,32.89,32.53,32.53,178037.0,28.3217,28.5124,28.2004,28.2004,178037.0
2022-07-22 09:35:00,32.55,32.78,32.54,32.76,52726.0,28.2177,28.4171,28.209,28.3997,52726.0
2022-07-22 09:40:00,32.76,32.82,32.7,32.72,27938.0,28.3997,28.4518,28.3477,28.3651,27938.0
2022-07-22 09:45:00,32.74,32.79,32.54,32.61,40754.0,28.3824,28.4257,28.209,28.2697,40754.0
2022-07-22 09:50:00,32.6,32.65,32.55,32.56,35375.0,28.261,28.3044,28.2177,28.2264,35375.0
2022-07-22 09:55:00,32.55,32.56,32.37,32.38,109792.0,28.2177,28.2264,28.0616,28.0703,109792.0
2022-07-22 10:00:00,32.39,32.42,32.33,32.36,114878.0,28.079,28.105,28.027,28.053,114878.0
2022-07-22 10:05:00,32.36,32.48,32.35,32.44,70605.0,28.053,28.157,28.0443,28.1223,70605.0
2022-07-22 10:10:00,32.44,32.61,32.44,32.59,28630.0,28.1223,28.2697,28.1223,28.2524,28630.0
2022-07-22 10:15:00,32.59,32.71,32.59,32.69,54192.0,28.2524,28.3564,28.2524,28.3391,54192.0
2022-07-22 10:20:00,32.69,32.73,32.63,32.7,57472.0,28.3391,28.3737,28.287,28.3477,57472.0
2022-07-22 10:25:00,32.68,32.69,32.62,32.65,41221.0,28.3304,28.3391,28.2784,28.3044,41221.0
2022-07-22 10:30:00,32.64,32.64,32.56,32.6,34303.0,28.2957,28.2957,28.2264,28.261,34303.0
2022-07-22 10:35:00,32.6,32.65,32.57,32.62,34643.0,28.261,28.3044,28.235,28.2784,34643.0
2022-07-22 10:40:00,32.61,32.7,32.57,32.68,30686.0,28.2697,28.3477,28.235,28.3304,30686.0
2022-07-22 10:45:00,32.7,32.71,32.64,32.66,30601.0,28.3477,28.3564,28.2957,28.313,30601.0
2022-07-22 10:50:00,32.66,32.68,32.63,32.66,21699.0,28.313,28.3304,28.287,28.313,21699.0
2022-07-22 10:55:00,32.66,32.67,32.6,32.64,15740.0,28.313,28.3217,28.261,28.2957,15740.0
2022-07-22 11:00:00,32.63,32.67,32.56,32.58,24570.0,28.287,28.3217,28.2264,28.2437,24570.0
2022-07-22 11:05:00,32.58,32.65,32.58,32.61,13920.0,28.2437,28.3044,28.2437,28.2697,13920.0
2022-07-22 11:10:00,32.6,32.65,32.58,32.62,15115.0,28.261,28.3044,28.2437,28.2784,15115.0
2022-07-22 11:15:00,32.62,32.64,32.57,32.61,59494.0,28.2784,28.2957,28.235,28.2697,59494.0
2022-07-22 11:20:00,32.61,32.66,32.58,32.62,56868.0,28.2697,28.313,28.2437,28.2784,56868.0
2022-07-22 11:25:00,32.62,32.68,32.62,32.64,17626.0,28.2784,28.3304,28.2784,28.2957,17626.0
2022-07-22 11:30:00,32.64,32.67,32.57,32.57,26276.0,28.2957,28.3217,28.235,28.235,26276.0
2022-07-22 11:35:00,32.57,32.65,32.56,32.63,42564.0,28.235,28.3044,28.2264,28.287,42564.0
2022-07-22 11:40:00,32.63,32.64,32.57,32.59,27791.0,28.287,28.2957,28.235,28.2524,27791.0
2022-07-22 11:45:00,32.59,32.62,32.56,32.61,24798.0,28.2524,28.2784,28.2264,28.2697,24798.0
2022-07-22 11:50:00,32.6,32.69,32.6,32.62,19506.0,28.261,28.3391,28.261,28.2784,19506.0
2022-07-22 11:55:00,32.62,32.63,32.59,32.62,20680.0,28.2784,28.287,28.2524,28.2784,20680.0
2022-07-22 12:00:00,32.62,32.64,32.58,32.6,18281.0,28.2784,28.2957,28.2437,28.261,18281.0
2022-07-22 12:05:00,32.61,32.65,32.59,32.63,22261.0,28.2697,28.3044,28.2524,28.287,22261.0
2022-07-22 12:10:00,32.62,32.66,32.61,32.65,19722.0,28.2784,28.313,28.2697,28.3044,19722.0
2022-07-22 12:15:00,32.64,32.69,32.64,32.67,23076.0,28.2957,28.3391,28.2957,28.3217,23076.0
2022-07-22 12:20:00,32.67,32.67,32.64,32.64,16705.0,28.3217,28.3217,28.2957,28.2957,16705.0
2022-07-22 12:25:00,32.64,32.65,32.57,32.6,32482.0,28.2957,28.3044,28.235,28.261,32482.0
2022-07-22 12:30:00,32.6,32.65,32.57,32.64,21288.0,28.261,28.3044,28.235,28.2957,21288.0
2022-07-22 12:35:00,32.64,32.64,32.58,32.58,15608.0,28.2957,28.2957,28.2437,28.2437,15608.0
2022-07-22 12:40:00,32.59,32.59,32.5,32.5,26827.0,28.2524,28.2524,28.1743,28.1743,26827.0
2022-07-22 12:45:00,32.5,32.55,32.49,32.52,43549.0,28.1743,28.2177,28.1657,28.1917,43549.0
2022-07-22 12:50:00,32.52,32.57,32.52,32.56,14526.0,28.1917,28.235,28.1917,28.2264,14526.0
2022-07-22 12:55:00,32.55,32.56,32.5,32.52,15461.0,28.2177,28.2264,28.1743,28.1917,15461.0
2022-07-22 13:00:00,32.52,32.52,32.45,32.45,26204.0,28.1917,28.1917,28.131,28.131,26204.0
2022-07-22 13:05:00,32.45,32.53,32.44,32.52,18952.0,28.131,28.2004,28.1223,28.1917,18952.0
2022-07-22 13:10:00,32.51,32.51,32.46,32.47,29458.0,28.183,28.183,28.1397,28.1483,29458.0
2022-07-22 13:15:00,32.47,32.51,32.43,32.45,40046.0,28.1483,28.183,28.1137,28.131,40046.0
2022-07-22 13:20:00,32.45,32.47,32.39,32.39,23363.0,28.131,28.1483,28.079,28.079,23363.0
2022-07-22 13:25:00,32.39,32.43,32.38,32.4,35024.0,28.079,28.1137,28.0703,28.0877,35024.0
2022-07-22 13:30:00,32.4,32.4,32.32,32.34,27289.0,28.0877,28.0877,28.0183,28.0356,27289.0
2022-07-22 13:35:00,32.34,32.35,32.29,32.33,38891.0,28.0356,28.0443,27.9923,28.027,38891.0
2022-07-22 13:40:00,32.33,32.33,32.27,32.3,31847.0,28.027,28.027,27.975,28.001,31847.0
2022-07-22 13:45:00,32.3,32.33,32.25,32.3,27370.0,28.001,28.027,27.9576,28.001,27370.0
2022-07-22 13:50:00,32.29,32.31,32.26,32.31,25994.0,27.9923,28.0096,27.9663,28.0096,25994.0
2022-07-22 13:55:00,32.3,32.32,32.28,32.32,18405.0,28.001,28.0183,27.9836,28.0183,18405.0
2022-07-22 14:00:00,32.31,32.32,32.18,32.21,37283.0,28.0096,28.0183,27.8969,27.9229,37283.0
2022-07-22 14:05:00,32.21,32.22,32.14,32.14,26002.0,27.9229,27.9316,27.8623,27.8623,26002.0
2022-07-22 14:10:00,32.15,32.16,32.09,32.1,28118.0,27.8709,27.8796,27.8189,27.8276,28118.0
2022-07-22 14:15:00,32.1,32.16,32.1,32.15,22661.0,27.8276,27.8796,27.8276,27.8709,22661.0
2022-07-22 14:20:00,32.14,32.18,32.12,32.15,28519.0,27.8623,27.8969,27.8449,27.8709,28519.0
2022-07-22 14:25:00,32.16,32.19,32.13,32.16,27850.0,27.8796,27.9056,27.8536,27.8796,27850.0
2022-07-22 14:30:00,32.16,32.18,32.11,32.16,31700.0,27.8796,27.8969,27.8363,27.8796,31700.0
2022-07-22 14:35:00,32.16,32.19,32.14,32.19,25827.0,27.8796,27.9056,27.8623,27.9056,25827.0
2022-07-22 14:40:00,32.19,32.21,32.16,32.16,18528.0,27.9056,27.9229,27.8796,27.8796,18528.0
2022-07-22 14:45:00,32.16,32.18,32.15,32.18,32266.0,27.8796,27.8969,27.8709,27.8969,32266.0
2022-07-22 14:50:00,32.18,32.23,32.17,32.21,27040.0,27.8969,27.9403,27.8883,27.9229,27040.0
2022-07-22 14:55:00,32.2,32.24,32.19,32.19,26499.0,27.9143,27.949,27.9056,27.9056,26499.0
2022-07-22 15:00:00,32.19,32.2,32.15,32.16,30839.0,27.9056,27.9143,27.8709,27.8796,30839.0
2022-07-22 15:05:00,32.15,32.22,32.15,32.18,33585.0,27.8709,27.9316,27.8709,27.8969,33585.0
2022-07-22 15:10:00,32.18,32.25,32.17,32.25,38296.0,27.8969,27.9576,27.8883,27.9576,38296.0
2022-07-22 15:15:00,32.26,32.26,32.18,32.22,35934.0,27.9663,27.9663,27.8969,27.9316,35934.0
2022-07-22 15:20:00,32.22,32.25,32.21,32.25,32273.0,27.9316,27.9576,27.9229,27.9576,32273.0
2022-07-22 15:25:00,32.25,32.25,32.2,32.23,65648.0,27.9576,27.9576,27.9143,27.9403,65648.0
2022-07-22 15:30:00,32.24,32.27,32.22,32.23,81269.0,27.949,27.975,27.9316,27.9403,81269.0
2022-07-22 15:35:00,32.22,32.24,32.19,32.2,75131.0,27.9316,27.949,27.9056,27.9143,75131.0
2022-07-22 15:40:00,32.2,32.25,32.19,32.25,44594.0,27.9143,27.9576,27.9056,27.9576,44594.0
2022-07-22 15:45:00,32.25,32.26,32.16,32.18,106968.0,27.9576,27.9663,27.8796,27.8969,106968.0
2022-07-22 15:50:00,32.18,32.26,32.18,32.24,166463.0,27.8969,27.9663,27.8969,27.949,166463.0
2022-07-22 15:55:00,32.24,32.36,32.24,32.33,398924.0,27.949,28.053,27.949,28.027,398924.0
2022-07-25 09:30:00,32.56,32.69,32.22,32.22,128072.0,28.2264,28.3391,27.9316,27.9316,128072.0
2022-07-25 09:35:00,32.21,32.45,32.21,32.45,56193.0,27.9229,28.131,27.9229,28.131,56193.0
2022-07-25 09:40:00,32.45,32.59,32.45,32.56,49312.0,28.131,28.2524,28.131,28.2264,49312.0
2022-07-25 09:45:00,32.57,32.59,32.46,32.48,34559.0,28.235,28.2524,28.1397,28.157,34559.0
2022-07-25 09:50:00,32.48,32.6,32.46,32.59,41563.0,28.157,28.261,28.1397,28.2524,41563.0
2022-07-25 09:55:00,32.58,32.63,32.55,32.56,22858.0,28.2437,28.287,28.2177,28.2264,22858.0
2022-07-25 10:00:00,32.57,32.7,32.52,32.67,46875.0,28.235,28.3477,28.1917,28.3217,46875.0
2022-07-25 10:05:00,32.66,32.67,32.56,32.66,56250.0,28.313,28.3217,28.2264,28.313,56250.0
2022-07-25 10:10:00,32.66,32.75,32.63,32.7,57062.0,28.313,28.3911,28.287,28.3477,57062.0
2022-07-25 10:15:00,32.7,32.74,32.66,32.72,32614.0,28.3477,28.3824,28.313,28.3651,32614.0
2022-07-25 10:20:00,32.72,32.83,32.71,32.83,36482.0,28.3651,28.4604,28.3564,28.4604,36482.0
2022-07-25 10:25:00,32.82,32.86,32.74,32.8,64892.0,28.4518,28.4864,28.3824,28.4344,64892.0
2022-07-25 10:30:00,32.8,32.85,32.74,32.79,29242.0,28.4344,28.4778,28.3824,28.4257,29242.0
2022-07-25 10:35:00,32.79,32.84,32.77,32.77,39301.0,28.4257,28.4691,28.4084,28.4084,39301.0
2022-07-25 10:40:00,32.77,32.9,32.75,32.89,46059.0,28.4084,28.5211,28.3911,28.5124,46059.0
2022-07-25 10:45:00,32.89,32.96,32.89,32.95,31916.0,28.5124,28.5731,28.5124,28.5645,31916.0
2022-07-25 10:50:00,32.96,33.02,32.95,32.97,40215.0,28.5731,28.6251,28.5645,28.5818,40215.0
2022-07-25 10:55:00,32.98,32.99,32.92,32.94,45007.0,28.5905,28.5991,28.5384,28.5558,45007.0
2022-07-25 11:00:00,32.94,33.0,32.92,32.95,45519.0,28.5558,28.6078,28.5384,28.5645,45519.0
2022-07-25 11:05:00,32.95,32.99,32.93,32.96,18874.0,28.5645,28.5991,28.5471,28.5731,18874.0
2022-07-25 11:10:00,32.97,33.02,32.96,33.0,19305.0,28.5818,28.6251,28.5731,28.6078,19305.0
2022-07-25 11:15:00,33.0,33.04,32.97,33.03,22717.0,28.6078,28.6425,28.5818,28.6338,22717.0
2022-07-25 11:20:00,33.04,33.13,33.03,33.13,25821.0,28.6425,28.7205,28.6338,28.7205,25821.0
2022-07-25 11:25:00,33.13,33.15,33.12,33.14,42445.0,28.7205,28.7378,28.7118,28.7292,42445.0
2022-07-25 11:30:00,33.13,33.14,33.09,33.11,43244.0,28.7205,28.7292,28.6858,28.7032,43244.0
2022-07-25 11:35:00,33.1,33.15,33.1,33.11,26101.0,28.6945,28.7378,28.6945,28.7032,26101.0
2022-07-25 11:40:00,33.11,33.15,33.11,33.11,21705.0,28.7032,28.7378,28.7032,28.7032,21705.0
2022-07-25 11:45:00,33.11,33.12,33.09,33.1,15957.0,28.7032,28.7118,28.6858,28.6945,15957.0
2022-07-25 11:50:00,33.09,33.14,33.09,33.13,19379.0,28.6858,28.7292,28.6858,28.7205,19379.0
2022-07-25 11:55:00,33.14,33.15,33.09,33.09,18476.0,28.7292,28.7378,28.6858,28.6858,18476.0
2022-07-25 12:00:00,33.1,33.14,33.1,33.13,31227.0,28.6945,28.7292,28.6945,28.7205,31227.0
2022-07-25 12:05:00,33.12,33.14,33.09,33.1,13013.0,28.7118,28.7292,28.6858,28.6945,13013.0
2022-07-25 12:10:00,33.1,33.11,33.03,33.05,37496.0,28.6945,28.7032,28.6338,28.6511,37496.0
2022-07-25 12:15:00,33.05,33.07,33.01,33.01,26944.0,28.6511,28.6685,28.6165,28.6165,26944.0
2022-07-25 12:20:00,33.01,33.02,32.97,33.01,26820.0,28.6165,28.6251,28.5818,28.6165,26820.0
2022-07-25 12:25:00,33.01,33.08,33.0,33.08,19961.0,28.6165,28.6771,28.6078,28.6771,19961.0
2022-07-25 12:30:00,33.07,33.11,33.07,33.1,19307.0,28.6685,28.7032,28.6685,28.6945,19307.0
2022-07-25 12:35:00,33.1,33.14,33.08,33.09,16133.0,28.6945,28.7292,28.6771,28.6858,16133.0
2022-07-25 12:40:00,33.09,33.13,33.08,33.09,17976.0,28.6858,28.7205,28.6771,28.6858,17976.0
2022-07-25 12:45:00,33.08,33.13,33.08,33.09,16356.0,28.6771,28.7205,28.6771,28.6858,16356.0
2022-07-25 12:50:00,33.09,33.12,33.06,33.11,36486.0,28.6858,28.7118,28.6598,28.7032,36486.0
2022-07-25 12:55:00,33.12,33.17,33.1,33.15,120179.0,28.7118,28.7552,28.6945,28.7378,120179.0
2022-07-25 13:00:00,33.15,33.25,33.13,33.23,196985.0,28.7378,28.8245,28.7205,28.8072,196985.0
2022-07-25 13:05:00,33.24,33.3,33.23,33.29,78960.0,28.8159,28.8679,28.8072,28.8592,78960.0
2022-07-25 13:10:00,33.29,33.34,33.27,33.33,43192.0,28.8592,28.9025,28.8419,28.8939,43192.0
2022-07-25 13:15:00,33.33,33.34,33.26,33.28,39962.0,28.8939,28.9025,28.8332,28.8505,39962.0
2022-07-25 13:20:00,33.28,33.29,33.25,33.27,34774.0,28.8505,28.8592,28.8245,28.8419,34774.0
2022-07-25 13:25:00,33.27,33.29,33.22,33.25,44359.0,28.8419,28.8592,28.7985,28.8245,44359.0
2022-07-25 13:30:00,33.26,33.28,33.23,33.23,41445.0,28.8332,28.8505,28.8072,28.8072,41445.0
2022-07-25 13:35:00,33.23,33.24,33.19,33.23,77222.0,28.8072,28.8159,28.7725,28.8072,77222.0
2022-07-25 13:40:00,33.22,33.28,33.22,33.27,93028.0,28.7985,28.8505,28.7985,28.8419,93028.0
2022-07-25 13:45:00,33.27,33.31,33.26,33.29,39729.0,28.8419,28.8765,28.8332,28.8592,39729.0
2022-07-25 13:50:00,33.28,33.3,33.24,33.24,53136.0,28.8505,28.8679,28.8159,28.8159,53136.0
2022-07-25 13:55:00,33.24,33.28,33.24,33.27,124911.0,28.8159,28.8505,28.8159,28.8419,124911.0
2022-07-25 14:00:00,33.27,33.33,33.26,33.29,131316.0,28.8419,28.8939,28.8332,28.8592,131316.0
2022-07-25 14:05:00,33.28,33.36,33.28,33.33,76193.0,28.8505,28.9199,28.8505,28.8939,76193.0
2022-07-25 14:10:00,33.34,33.39,33.34,33.39,25815.0,28.9025,28.9459,28.9025,28.9459,25815.0
2022-07-25 14:15:00,33.39,33.4,33.33,33.34,45391.0,28.9459,28.9546,28.8939,28.9025,45391.0
2022-07-25 14:20:00,33.34,33.36,33.3,33.36,38855.0,28.9025,28.9199,28.8679,28.9199,38855.0
2022-07-25 14:25:00,33.35,33.39,33.33,33.38,36829.0,28.9112,28.9459,28.8939,28.9372,36829.0
2022-07-25 14:30:00,33.38,33.39,33.35,33.38,45598.0,28.9372,28.9459,28.9112,28.9372,45598.0
2022-07-25 14:35:00,33.38,33.42,33.36,33.39,31286.0,28.9372,28.9719,28.9199,28.9459,31286.0
2022-07-25 14:40:00,33.39,33.41,33.35,33.38,37806.0,28.9459,28.9632,28.9112,28.9372,37806.0
2022-07-25 14:45:00,33.38,33.38,33.31,33.35,34968.0,28.9372,28.9372,28.8765,28.9112,34968.0
2022-07-25 14:50:00,33.34,33.35,33.32,33.34,22258.0,28.9025,28.9112,28.8852,28.9025,22258.0
2022-07-25 14:55:00,33.34,33.38,33.33,33.38,31297.0,28.9025,28.9372,28.8939,28.9372,31297.0
2022-07-25 15:00:00,33.38,33.41,33.37,33.38,45554.0,28.9372,28.9632,28.9286,28.9372,45554.0
2022-07-25 15:05:00,33.39,33.41,33.36,33.4,43472.0,28.9459,28.9632,28.9199,28.9546,43472.0
2022-07-25 15:10:00,33.4,33.42,33.38,33.4,40558.0,28.9546,28.9719,28.9372,28.9546,40558.0
2022-07-25 15:15:00,33.39,33.41,33.36,33.39,45484.0,28.9459,28.9632,28.9199,28.9459,45484.0
2022-07-25 15:20:00,33.38,33.44,33.38,33.44,44378.0,28.9372,28.9892,28.9372,28.9892,44378.0
2022-07-25 15:25:00,33.44,33.45,33.39,33.39,59676.0,28.9892,28.9979,28.9459,28.9459,59676.0
2022-07-25 15:30:00,33.4,33.4,33.35,33.39,74357.0,28.9546,28.9546,28.9112,28.9459,74357.0
2022-07-25 15:35:00,33.39,33.45,33.38,33.45,79038.0,28.9459,28.9979,28.9372,28.9979,79038.0
2022-07-25 15:40:00,33.45,33.48,33.41,33.46,91167.0,28.9979,29.0239,28.9632,29.0066,91167.0
2022-07-25 15:45:00,33.45,33.47,33.41,33.43,158939.0,28.9979,29.0152,28.9632,28.9806,158939.0
2022-07-25 15:50:00,33.43,33.46,33.4,33.43,226552.0,28.9806,29.0066,28.9546,28.9806,226552.0
2022-07-25 15:55:00,33.43,33.48,33.41,33.47,322976.0,28.9806,29.0239,28.9632,29.0152,322976.0
2022-07-26 09:30:00,33.77,33.93,33.51,33.79,193567.0,29.2753,29.414,29.0499,29.2926,193567.0
2022-07-26 09:35:00,33.77,33.97,33.77,33.96,97740.0,29.2753,29.4487,29.2753,29.44,97740.0
2022-07-26 09:40:00,33.97,33.99,33.86,33.88,61897.0,29.4487,29.466,29.3533,29.3707,61897.0
2022-07-26 09:45:00,33.88,33.98,33.83,33.93,53228.0,29.3707,29.4574,29.3273,29.414,53228.0
2022-07-26 09:50:00,33.94,34.03,33.85,33.88,90176.0,29.4227,29.5007,29.3447,29.3707,90176.0
2022-07-26 09:55:00,33.88,33.98,33.83,33.97,62662.0,29.3707,29.4574,29.3273,29.4487,62662.0
2022-07-26 10:00:00,33.97,33.98,33.81,33.83,73192.0,29.4487,29.4574,29.31,29.3273,73192.0
2022-07-26 10:05:00,33.83,33.85,33.75,33.77,47369.0,29.3273,29.3447,29.258,29.2753,47369.0
2022-07-26 10:10:00,33.77,33.79,33.65,33.66,36063.0,29.2753,29.2926,29.1713,29.18,36063.0
2022-07-26 10:15:00,33.65,33.74,33.64,33.72,39573.0,29.1713,29.2493,29.1626,29.232,39573.0
2022-07-26 10:20:00,33.73,33.73,33.65,33.67,51424.0,29.2406,29.2406,29.1713,29.1886,51424.0
2022-07-26 10:25:00,33.68,33.77,33.65,33.77,29015.0,29.1973,29.2753,29.1713,29.2753,29015.0
2022-07-26 10:30:00,33.77,33.78,33.73,33.75,43749.0,29.2753,29.284,29.2406,29.258,43749.0
2022-07-26 10:35:00,33.75,33.77,33.71,33.73,38560.0,29.258,29.2753,29.2233,29.2406,38560.0
2022-07-26 10:40:00,33.73,33.78,33.72,33.76,49235.0,29.2406,29.284,29.232,29.2666,49235.0
2022-07-26 10:45:00,33.77,33.78,33.72,33.74,65065.0,29.2753,29.284,29.232,29.2493,65065.0
2022-07-26 10:50:00,33.73,33.77,33.72,33.73,69724.0,29.2406,29.2753,29.232,29.2406,69724.0
2022-07-26 10:55:00,33.72,33.85,33.71,33.82,71335.0,29.232,29.3447,29.2233,29.3187,71335.0
2022-07-26 11:00:00,33.83,33.85,33.77,33.77,29617.0,29.3273,29.3447,29.2753,29.2753,29617.0
2022-07-26 11:05:00,33.77,33.77,33.7,33.7,58902.0,29.2753,29.2753,29.2146,29.2146,58902.0
2022-07-26 11:10:00,33.7,33.75,33.69,33.73,77939.0,29.2146,29.258,29.206,29.2406,77939.0
2022-07-26 11:15:00,33.73,33.78,33.71,33.72,61310.0,29.2406,29.284,29.2233,29.232,61310.0
2022-07-26 11:20:00,33.73,33.77,33.7,33.75,117133.0,29.2406,29.2753,29.2146,29.258,117133.0
2022-07-26 11:25:00,33.75,33.79,33.74,33.77,39904.0,29.258,29.2926,29.2493,29.2753,39904.0
2022-07-26 11:30:00,33.77,33.79,33.72,33.76,76225.0,29.2753,29.2926,29.232,29.2666,76225.0
2022-07-26 11:35:00,33.76,33.77,33.69,33.71,73018.0,29.2666,29.2753,29.206,29.2233,73018.0
2022-07-26 11:40:00,33.72,33.76,33.71,33.73,49439.0,29.232,29.2666,29.2233,29.2406,49439.0
2022-07-26 11:45:00,33.73,33.74,33.68,33.72,42802.0,29.2406,29.2493,29.1973,29.232,42802.0
2022-07-26 11:50:00,33.71,33.73,33.66,33.71,59473.0,29.2233,29.2406,29.18,29.2233,59473.0
2022-07-26 11:55:00,33.71,33.77,33.7,33.75,44681.0,29.2233,29.2753,29.2146,29.258,44681.0
2022-07-26 12:00:00,33.75,33.76,33.68,33.69,102004.0,29.258,29.2666,29.1973,29.206,102004.0
2022-07-26 12:05:00,33.69,33.69,33.57,33.59,44355.0,29.206,29.206,29.1019,29.1193,44355.0
2022-07-26 12:10:00,33.59,33.6,33.51,33.54,20556.0,29.1193,29.1279,29.0499,29.0759,20556.0
2022-07-26 12:15:00,33.54,33.59,33.52,33.57,30549.0,29.0759,29.1193,29.0586,29.1019,30549.0
2022-07-26 12:20:00,33.56,33.58,33.5,33.57,34324.0,29.0933,29.1106,29.0412,29.1019,34324.0
2022-07-26 12:25:00,33.57,33.58,33.5,33.55,35503.0,29.1019,29.1106,29.0412,29.0846,35503.0
2022-07-26 12:30:00,33.56,33.63,33.56,33.6,43295.0,29.0933,29.1539,29.0933,29.1279,43295.0
2022-07-26 12:35:00,33.6,33.6,33.53,33.55,24895.0,29.1279,29.1279,29.0673,29.0846,24895.0
2022-07-26 12:40:00,33.55,33.59,33.52,33.58,37122.0,29.0846,29.1193,29.0586,29.1106,37122.0
2022-07-26 12:45:00,33.58,33.68,33.56,33.67,41137.0,29.1106,29.1973,29.0933,29.1886,41137.0
2022-07-26 12:50:00,33.67,33.73,33.67,33.71,38102.0,29.1886,29.2406,29.1886,29.2233,38102.0
2022-07-26 12:55:00,33.7,33.71,33.63,33.64,34881.0,29.2146,29.2233,29.1539,29.1626,34881.0
2022-07-26 13:00:00,33.64,33.67,33.61,33.67,27587.0,29.1626,29.1886,29.1366,29.1886,27587.0
2022-07-26 13:05:00,33.67,33.7,33.62,33.7,28683.0,29.1886,29.2146,29.1453,29.2146,28683.0
2022-07-26 13:10:00,33.69,33.72,33.65,33.65,29109.0,29.206,29.232,29.1713,29.1713,29109.0
2022-07-26 13:15:00,33.66,33.67,33.62,33.66,26379.0,29.18,29.1886,29.1453,29.18,26379.0
2022-07-26 13:20:00,33.65,33.72,33.65,33.68,27678.0,29.1713,29.232,29.1713,29.1973,27678.0
2022-07-26 13:25:00,33.68,33.7,33.66,33.69,39191.0,29.1973,29.2146,29.18,29.206,39191.0
2022-07-26 13:30:00,33.69,33.7,33.65,33.66,31708.0,29.206,29.2146,29.1713,29.18,31708.0
2022-07-26 13:35:00,33.66,33.7,33.64,33.65,36423.0,29.18,29.2146,29.1626,29.1713,36423.0
2022-07-26 13:40:00,33.65,33.69,33.64,33.68,27562.0,29.1713,29.206,29.1626,29.1973,27562.0
2022-07-26 13:45:00,33.68,33.68,33.64,33.66,26615.0,29.1973,29.1973,29.1626,29.18,26615.0
2022-07-26 13:50:00,33.66,33.71,33.65,33.71,21618.0,29.18,29.2233,29.1713,29.2233,21618.0
2022-07-26 13:55:00,33.7,33.71,33.64,33.65,26098.0,29.2146,29.2233,29.1626,29.1713,26098.0
2022-07-26 14:00:00,33.64,33.73,33.64,33.73,26127.0,29.1626,29.2406,29.1626,29.2406,26127.0
2022-07-26 14:05:00,33.74,33.74,33.61,33.61,37286.0,29.2493,29.2493,29.1366,29.1366,37286.0
2022-07-26 14:10:00,33.62,33.66,33.61,33.66,29500.0,29.1453,29.18,29.1366,29.18,29500.0
2022-07-26 14:15:00,33.66,33.66,33.57,33.59,31434.0,29.18,29.18,29.1019,29.1193,31434.0
2022-07-26 14:20:00,33.59,33.6,33.56,33.58,19417.0,29.1193,29.1279,29.0933,29.1106,19417.0
2022-07-26 14:25:00,33.57,33.57,33.51,33.51,15819.0,29.1019,29.1019,29.0499,29.0499,15819.0
2022-07-26 14:30:00,33.51,33.52,33.49,33.49,30279.0,29.0499,29.0586,29.0326,29.0326,30279.0
2022-07-26 14:35:00,33.49,33.51,33.46,33.47,29518.0,29.0326,29.0499,29.0066,29.0152,29518.0
2022-07-26 14:40:00,33.47,33.49,33.45,33.47,30529.0,29.0152,29.0326,28.9979,29.0152,30529.0
2022-07-26 14:45:00,33.47,33.49,33.44,33.45,26761.0,29.0152,29.0326,28.9892,28.9979,26761.0
2022-07-26 14:50:00,33.45,33.48,33.44,33.45,19381.0,28.9979,29.0239,28.9892,28.9979,19381.0
2022-07-26 14:55:00,33.44,33.55,33.42,33.55,88629.0,28.9892,29.0846,28.9719,29.0846,88629.0
2022-07-26 15:00:00,33.55,33.59,33.53,33.55,56156.0,29.0846,29.1193,29.0673,29.0846,56156.0
2022-07-26 15:05:00,33.55,33.58,33.51,33.55,48513.0,29.0846,29.1106,29.0499,29.0846,48513.0
2022-07-26 15:10:00,33.55,33.62,33.53,33.59,33531.0,29.0846,29.1453,29.0673,29.1193,33531.0
2022-07-26 15:15:00,33.59,33.6,33.53,33.57,29104.0,29.1193,29.1279,29.0673,29.1019,29104.0
2022-07-26 15:20:00,33.57,33.59,33.54,33.55,37212.0,29.1019,29.1193,29.0759,29.0846,37212.0
2022-07-26 15:25:00,33.55,33.62,33.54,33.61,42735.0,29.0846,29.1453,29.0759,29.1366,42735.0
2022-07-26 15:30:00,33.61,33.61,33.54,33.55,103666.0,29.1366,29.1366,29.0759,29.0846,103666.0
2022-07-26 15:35:00,33.55,33.61,33.53,33.61,87617.0,29.0846,29.1366,29.0673,29.1366,87617.0
2022-07-26 15:40:00,33.61,33.62,33.55,33.57,58502.0,29.1366,29.1453,29.0846,29.1019,58502.0
2022-07-26 15:45:00,33.57,33.58,33.52,33.55,118105.0,29.1019,29.1106,29.0586,29.0846,118105.0
2022-07-26 15:50:00,33.54,33.59,33.51,33.59,160652.0,29.0759,29.1193,29.0499,29.1193,160652.0
2022-07-26 15:55:00,33.59,33.61,33.5,33.53,276443.0,29.1193,29.1366,29.0412,29.0673,276443.0
2022-07-27 09:30:00,33.59,33.69,33.47,33.5,135687.0,29.1193,29.206,29.0152,29.0412,135687.0
2022-07-27 09:35:00,33.5,33.64,33.44,33.47,64168.0,29.0412,29.1626,28.9892,29.0152,64168.0
2022-07-27 09:40:00,33.47,33.5,33.38,33.45,49121.0,29.0152,29.0412,28.9372,28.9979,49121.0
2022-07-27 09:45:00,33.42,33.43,33.3,33.34,57092.0,28.9719,28.9806,28.8679,28.9025,57092.0
2022-07-27 09:50:00,33.34,33.36,33.27,33.34,37516.0,28.9025,28.9199,28.8419,28.9025,37516.0
2022-07-27 09:55:00,33.34,33.35,33.22,33.22,43601.0,28.9025,28.9112,28.7985,28.7985,43601.0
2022-07-27 10:00:00,33.22,33.23,33.15,33.2,52845.0,28.7985,28.8072,28.7378,28.7812,52845.0
2022-07-27 10:05:00,33.2,33.21,33.09,33.11,39821.0,28.7812,28.7898,28.6858,28.7032,39821.0
2022-07-27 10:10:00,33.11,33.15,33.1,33.14,31015.0,28.7032,28.7378,28.6945,28.7292,31015.0
2022-07-27 10:15:00,33.14,33.21,33.12,33.19,52661.0,28.7292,28.7898,28.7118,28.7725,52661.0
2022-07-27 10:20:00,33.2,33.23,33.16,33.21,31675.0,28.7812,28.8072,28.7465,28.7898,31675.0
2022-07-27 10:25:00,33.22,33.24,33.2,33.21,27491.0,28.7985,28.8159,28.7812,28.7898,27491.0
2022-07-27 10:30:00,33.22,33.32,33.22,33.27,38453.0,28.7985,28.8852,28.7985,28.8419,38453.0
2022-07-27 10:35:00,33.27,33.37,33.26,33.33,41075.0,28.8419,28.9286,28.8332,28.8939,41075.0
2022-07-27 10:40:00,33.33,33.41,33.31,33.41,39351.0,28.8939,28.9632,28.8765,28.9632,39351.0
2022-07-27 10:45:00,33.41,33.44,33.37,33.44,23783.0,28.9632,28.9892,28.9286,28.9892,23783.0
2022-07-27 10:50:00,33.44,33.5,33.43,33.48,21735.0,28.9892,29.0412,28.9806,29.0239,21735.0
2022-07-27 10:55:00,33.49,33.55,33.48,33.53,24262.0,29.0326,29.0846,29.0239,29.0673,24262.0
2022-07-27 11:00:00,33.53,33.58,33.52,33.54,34210.0,29.0673,29.1106,29.0586,29.0759,34210.0
2022-07-27 11:05:00,33.53,33.54,33.47,33.48,16138.0,29.0673,29.0759,29.0152,29.0239,16138.0
2022-07-27 11:10:00,33.49,33.5,33.46,33.47,42234.0,29.0326,29.0412,29.0066,29.0152,42234.0
2022-07-27 11:15:00,33.49,33.52,33.47,33.51,15111.0,29.0326,29.0586,29.0152,29.0499,15111.0
2022-07-27 11:20:00,33.5,33.56,33.49,33.51,62517.0,29.0412,29.0933,29.0326,29.0499,62517.0
2022-07-27 11:25:00,33.52,33.54,33.48,33.49,17315.0,29.0586,29.0759,29.0239,29.0326,17315.0
2022-07-27 11:30:00,33.5,33.53,33.48,33.52,43032.0,29.0412,29.0673,29.0239,29.0586,43032.0
2022-07-27 11:35:00,33.52,33.57,33.5,33.51,18607.0,29.0586,29.1019,29.0412,29.0499,18607.0
2022-07-27 11:40:00,33.51,33.57,33.51,33.54,13867.0,29.0499,29.1019,29.0499,29.0759,13867.0
2022-07-27 11:45:00,33.54,33.55,33.5,33.52,27538.0,29.0759,29.0846,29.0412,29.0586,27538.0
2022-07-27 11:50:00,33.52,33.54,33.45,33.46,32736.0,29.0586,29.0759,28.9979,29.0066,32736.0
2022-07-27 11:55:00,33.45,33.48,33.43,33.43,24138.0,28.9979,29.0239,28.9806,28.9806,24138.0
2022-07-27 12:00:00,33.44,33.47,33.41,33.43,39611.0,28.9892,29.0152,28.9632,28.9806,39611.0
2022-07-27 12:05:00,33.42,33.46,33.41,33.44,9801.0,28.9719,29.0066,28.9632,28.9892,9801.0
2022-07-27 12:10:00,33.44,33.47,33.42,33.42,17335.0,28.9892,29.0152,28.9719,28.9719,17335.0
2022-07-27 12:15:00,33.42,33.46,33.4,33.44,23403.0,28.9719,29.0066,28.9546,28.9892,23403.0
2022-07-27 12:20:00,33.44,33.49,33.43,33.45,13284.0,28.9892,29.0326,28.9806,28.9979,13284.0
2022-07-27 12:25:00,33.44,33.48,33.42,33.48,16856.0,28.9892,29.0239,28.9719,29.0239,16856.0
2022-07-27 12:30:00,33.47,33.48,33.39,33.4,17306.0,29.0152,29.0239,28.9459,28.9546,17306.0
2022-07-27 12:35:00,33.4,33.44,33.4,33.44,6170.0,28.9546,28.9892,28.9546,28.9892,6170.0
2022-07-27 12:40:00,33.44,33.51,33.44,33.48,25168.0,28.9892,29.0499,28.9892,29.0239,25168.0
2022-07-27 12:45:00,33.48,33.52,33.47,33.51,12895.0,29.0239,29.0586,29.0152,29.0499,12895.0
2022-07-27 12:50:00,33.51,33.53,33.48,33.5,16382.0,29.0499,29.0673,29.0239,29.0412,16382.0
2022-07-27 12:55:00,33.49,33.51,33.45,33.46,18724.0,29.0326,29.0499,28.9979,29.0066,18724.0
2022-07-27 13:00:00,33.45,33.51,33.45,33.47,19622.0,28.9979,29.0499,28.9979,29.0152,19622.0
2022-07-27 13:05:00,33.48,33.5,33.45,33.47,18506.0,29.0239,29.0412,28.9979,29.0152,18506.0
2022-07-27 13:10:00,33.48,33.49,33.44,33.46,16298.0,29.0239,29.0326,28.9892,29.0066,16298.0
2022-07-27 13:15:00,33.46,33.46,33.41,33.42,15939.0,29.0066,29.0066,28.9632,28.9719,15939.0
2022-07-27 13:20:00,33.41,33.46,33.41,33.45,12944.0,28.9632,29.0066,28.9632,28.9979,12944.0
2022-07-27 13:25:00,33.45,33.51,33.45,33.51,17913.0,28.9979,29.0499,28.9979,29.0499,17913.0
2022-07-27 13:30:00,33.51,33.52,33.44,33.49,163143.0,29.0499,29.0586,28.9892,29.0326,163143.0
2022-07-27 13:35:00,33.48,33.53,33.46,33.49,72305.0,29.0239,29.0673,29.0066,29.0326,72305.0
2022-07-27 13:40:00,33.48,33.53,33.48,33.52,32018.0,29.0239,29.0673,29.0239,29.0586,32018.0
2022-07-27 13:45:00,33.51,33.51,33.46,33.48,68307.0,29.0499,29.0499,29.0066,29.0239,68307.0
2022-07-27 13:50:00,33.47,33.49,33.45,33.48,24484.0,29.0152,29.0326,28.9979,29.0239,24484.0
2022-07-27 13:55:00,33.48,33.51,33.41,33.45,86976.0,29.0239,29.0499,28.9632,28.9979,86976.0
2022-07-27 14:00:00,33.46,33.58,33.42,33.52,58971.0,29.0066,29.1106,28.9719,29.0586,58971.0
2022-07-27 14:05:00,33.51,33.51,33.43,33.44,27115.0,29.0499,29.0499,28.9806,28.9892,27115.0
2022-07-27 14:10:00,33.44,33.49,33.42,33.44,22192.0,28.9892,29.0326,28.9719,28.9892,22192.0
2022-07-27 14:15:00,33.45,33.5,33.45,33.5,36427.0,28.9979,29.0412,28.9979,29.0412,36427.0
2022-07-27 14:20:00,33.49,33.5,33.4,33.4,29888.0,29.0326,29.0412,28.9546,28.9546,29888.0
2022-07-27 14:25:00,33.4,33.46,33.39,33.43,27047.0,28.9546,29.0066,28.9459,28.9806,27047.0
2022-07-27 14:30:00,33.43,33.47,33.36,33.37,51477.0,28.9806,29.0152,28.9199,28.9286,51477.0
2022-07-27 14:35:00,33.38,33.61,33.38,33.59,106289.0,28.9372,29.1366,28.9372,29.1193,106289.0
2022-07-27 14:40:00,33.6,33.69,33.59,33.65,53906.0,29.1279,29.206,29.1193,29.1713,53906.0
2022-07-27 14:45:00,33.65,33.69,33.62,33.68,36416.0,29.1713,29.206,29.1453,29.1973,36416.0
2022-07-27 14:50:00,33.68,33.87,33.67,33.86,162189.0,29.1973,29.362,29.1886,29.3533,162189.0
2022-07-27 14:55:00,33.86,33.87,33.7,33.74,172572.0,29.3533,29.362,29.2146,29.2493,172572.0
2022-07-27 15:00:00,33.75,33.76,33.63,33.73,50519.0,29.258,29.2666,29.1539,29.2406,50519.0
2022-07-27 15:05:00,33.72,33.75,33.65,33.68,51712.0,29.232,29.258,29.1713,29.1973,51712.0
2022-07-27 15:10:00,33.68,33.71,33.66,33.71,41072.0,29.1973,29.2233,29.18,29.2233,41072.0
2022-07-27 15:15:00,33.71,33.75,33.7,33.74,70493.0,29.2233,29.258,29.2146,29.2493,70493.0
2022-07-27 15:20:00,33.74,33.77,33.71,33.76,51036.0,29.2493,29.2753,29.2233,29.2666,51036.0
2022-07-27 15:25:00,33.76,33.84,33.76,33.84,42378.0,29.2666,29.336,29.2666,29.336,42378.0
2022-07-27 15:30:00,33.84,33.84,33.79,33.84,68039.0,29.336,29.336,29.2926,29.336,68039.0
2022-07-27 15:35:00,33.84,33.85,33.81,33.85,68815.0,29.336,29.3447,29.31,29.3447,68815.0
2022-07-27 15:40:00,33.84,33.97,33.84,33.97,145478.0,29.336,29.4487,29.336,29.4487,145478.0
2022-07-27 15:45:00,33.97,33.98,33.85,33.87,159649.0,29.4487,29.4574,29.3447,29.362,159649.0
2022-07-27 15:50:00,33.87,33.89,33.77,33.81,131439.0,29.362,29.3793,29.2753,29.31,131439.0
2022-07-27 15:55:00,33.82,33.86,33.78,33.79,404175.0,29.3187,29.3533,29.284,29.2926,404175.0
2022-07-28 09:30:00,34.01,34.04,33.84,33.98,203704.0,29.4834,29.5094,29.336,29.4574,203704.0
2022-07-28 09:35:00,33.99,34.0,33.87,33.95,87708.0,29.466,29.4747,29.362,29.4314,87708.0
2022-07-28 09:40:00,33.95,33.98,33.77,33.78,111028.0,29.4314,29.4574,29.2753,29.284,111028.0
2022-07-28 09:45:00,33.77,33.78,33.6,33.64,81542.0,29.2753,29.284,29.1279,29.1626,81542.0
2022-07-28 09:50:00,33.65,33.66,33.41,33.43,222108.0,29.1713,29.18,28.9632,28.9806,222108.0
2022-07-28 09:55:00,33.41,33.46,33.35,33.35,206750.0,28.9632,29.0066,28.9112,28.9112,206750.0
2022-07-28 10:00:00,33.35,33.54,33.33,33.54,201845.0,28.9112,29.0759,28.8939,29.0759,201845.0
2022-07-28 10:05:00,33.54,33.55,33.34,33.38,38018.0,29.0759,29.0846,28.9025,28.9372,38018.0
2022-07-28 10:10:00,33.39,33.4,33.27,33.32,53175.0,28.9459,28.9546,28.8419,28.8852,53175.0
2022-07-28 10:15:00,33.33,33.44,33.32,33.37,50018.0,28.8939,28.9892,28.8852,28.9286,50018.0
2022-07-28 10:20:00,33.4,33.4,33.27,33.32,65240.0,28.9546,28.9546,28.8419,28.8852,65240.0
2022-07-28 10:25:00,33.32,33.36,33.28,33.33,60350.0,28.8852,28.9199,28.8505,28.8939,60350.0
2022-07-28 10:30:00,33.33,33.36,33.26,33.29,36152.0,28.8939,28.9199,28.8332,28.8592,36152.0
2022-07-28 10:35:00,33.29,33.42,33.28,33.34,30980.0,28.8592,28.9719,28.8505,28.9025,30980.0
2022-07-28 10:40:00,33.34,33.35,33.26,33.34,35763.0,28.9025,28.9112,28.8332,28.9025,35763.0
2022-07-28 10:45:00,33.35,33.51,33.33,33.5,30744.0,28.9112,29.0499,28.8939,29.0412,30744.0
2022-07-28 10:50:00,33.5,33.56,33.49,33.52,29865.0,29.0412,29.0933,29.0326,29.0586,29865.0
2022-07-28 10:55:00,33.52,33.52,33.43,33.47,23605.0,29.0586,29.0586,28.9806,29.0152,23605.0
2022-07-28 11:00:00,33.48,33.57,33.48,33.5,110536.0,29.0239,29.1019,29.0239,29.0412,110536.0
2022-07-28 11:05:00,33.5,33.55,33.47,33.54,50464.0,29.0412,29.0846,29.0152,29.0759,50464.0
2022-07-28 11:10:00,33.55,33.64,33.55,33.62,29912.0,29.0846,29.1626,29.0846,29.1453,29912.0
2022-07-28 11:15:00,33.63,33.67,33.59,33.66,28847.0,29.1539,29.1886,29.1193,29.18,28847.0
2022-07-28 11:20:00,33.66,33.72,33.62,33.72,37373.0,29.18,29.232,29.1453,29.232,37373.0
2022-07-28 11:25:00,33.73,33.76,33.7,33.76,28005.0,29.2406,29.2666,29.2146,29.2666,28005.0
2022-07-28 11:30:00,33.75,33.76,33.68,33.7,28253.0,29.258,29.2666,29.1973,29.2146,28253.0
2022-07-28 11:35:00,33.71,33.72,33.66,33.72,25118.0,29.2233,29.232,29.18,29.232,25118.0
2022-07-28 11:40:00,33.72,33.8,33.71,33.8,27978.0,29.232,29.3013,29.2233,29.3013,27978.0
2022-07-28 11:45:00,33.79,33.83,33.76,33.83,30673.0,29.2926,29.3273,29.2666,29.3273,30673.0
2022-07-28 11:50:00,33.83,33.85,33.78,33.79,26423.0,29.3273,29.3447,29.284,29.2926,26423.0
2022-07-28 11:55:00,33.79,33.8,33.72,33.72,28950.0,29.2926,29.3013,29.232,29.232,28950.0
2022-07-28 12:00:00,33.72,33.78,33.71,33.77,23598.0,29.232,29.284,29.2233,29.2753,23598.0
2022-07-28 12:05:00,33.78,33.79,33.72,33.73,21895.0,29.284,29.2926,29.232,29.2406,21895.0
2022-07-28 12:10:00,33.74,33.81,33.74,33.79,19028.0,29.2493,29.31,29.2493,29.2926,19028.0
2022-07-28 12:15:00,33.78,33.8,33.7,33.71,28843.0,29.284,29.3013,29.2146,29.2233,28843.0
2022-07-28 12:20:00,33.7,33.79,33.69,33.78,24831.0,29.2146,29.2926,29.206,29.284,24831.0
2022-07-28 12:25:00,33.79,33.81,33.76,33.79,20945.0,29.2926,29.31,29.2666,29.2926,20945.0
2022-07-28 12:30:00,33.78,33.78,33.69,33.72,30828.0,29.284,29.284,29.206,29.232,30828.0
2022-07-28 12:35:00,33.72,33.8,33.72,33.79,26584.0,29.232,29.3013,29.232,29.2926,26584.0
2022-07-28 12:40:00,33.79,33.8,33.72,33.76,17861.0,29.2926,29.3013,29.232,29.2666,17861.0
2022-07-28 12:45:00,33.76,33.8,33.75,33.77,23869.0,29.2666,29.3013,29.258,29.2753,23869.0
2022-07-28 12:50:00,33.76,33.8,33.76,33.8,21569.0,29.2666,29.3013,29.2666,29.3013,21569.0
2022-07-28 12:55:00,33.81,33.84,33.79,33.8,16425.0,29.31,29.336,29.2926,29.3013,16425.0
2022-07-28 13:00:00,33.8,33.81,33.75,33.76,16638.0,29.3013,29.31,29.258,29.2666,16638.0
2022-07-28 13:05:00,33.76,33.78,33.74,33.76,13147.0,29.2666,29.284,29.2493,29.2666,13147.0
2022-07-28 13:10:00,33.77,33.79,33.73,33.73,27648.0,29.2753,29.2926,29.2406,29.2406,27648.0
2022-07-28 13:15:00,33.73,33.74,33.68,33.69,17973.0,29.2406,29.2493,29.1973,29.206,17973.0
2022-07-28 13:20:00,33.68,33.7,33.64,33.64,27988.0,29.1973,29.2146,29.1626,29.1626,27988.0
2022-07-28 13:25:00,33.64,33.66,33.58,33.62,45079.0,29.1626,29.18,29.1106,29.1453,45079.0
2022-07-28 13:30:00,33.62,33.67,33.59,33.66,46909.0,29.1453,29.1886,29.1193,29.18,46909.0
2022-07-28 13:35:00,33.66,33.68,33.6,33.63,52616.0,29.18,29.1973,29.1279,29.1539,52616.0
2022-07-28 13:40:00,33.64,33.68,33.62,33.66,30422.0,29.1626,29.1973,29.1453,29.18,30422.0
2022-07-28 13:45:00,33.66,33.69,33.65,33.67,30655.0,29.18,29.206,29.1713,29.1886,30655.0
2022-07-28 13:50:00,33.68,33.68,33.63,33.66,24725.0,29.1973,29.1973,29.1539,29.18,24725.0
2022-07-28 13:55:00,33.67,33.73,33.66,33.71,30324.0,29.1886,29.2406,29.18,29.2233,30324.0
2022-07-28 14:00:00,33.71,33.72,33.66,33.71,41372.0,29.2233,29.232,29.18,29.2233,41372.0
2022-07-28 14:05:00,33.72,33.72,33.68,33.71,24872.0,29.232,29.232,29.1973,29.2233,24872.0
2022-07-28 14:10:00,33.71,33.73,33.65,33.66,30068.0,29.2233,29.2406,29.1713,29.18,30068.0
2022-07-28 14:15:00,33.66,33.72,33.66,33.68,30648.0,29.18,29.232,29.18,29.1973,30648.0
2022-07-28 14:20:00,33.68,33.68,33.6,33.62,27356.0,29.1973,29.1973,29.1279,29.1453,27356.0
2022-07-28 14:25:00,33.61,33.65,33.59,33.61,32956.0,29.1366,29.1713,29.1193,29.1366,32956.0
2022-07-28 14:30:00,33.61,33.62,33.56,33.58,31367.0,29.1366,29.1453,29.0933,29.1106,31367.0
2022-07-28 14:35:00,33.59,33.6,33.55,33.55,23856.0,29.1193,29.1279,29.0846,29.0846,23856.0
2022-07-28 14:40:00,33.56,33.58,33.54,33.57,34611.0,29.0933,29.1106,29.0759,29.1019,34611.0
2022-07-28 14:45:00,33.58,33.61,33.57,33.57,32234.0,29.1106,29.1366,29.1019,29.1019,32234.0
2022-07-28 14:50:00,33.57,33.61,33.55,33.6,37663.0,29.1019,29.1366,29.0846,29.1279,37663.0
2022-07-28 14:55:00,33.61,33.62,33.58,33.59,25230.0,29.1366,29.1453,29.1106,29.1193,25230.0
2022-07-28 15:00:00,33.59,33.63,33.59,33.61,35337.0,29.1193,29.1539,29.1193,29.1366,35337.0
2022-07-28 15:05:00,33.62,33.65,33.59,33.64,41968.0,29.1453,29.1713,29.1193,29.1626,41968.0
2022-07-28 15:10:00,33.65,33.69,33.63,33.68,33848.0,29.1713,29.206,29.1539,29.1973,33848.0
2022-07-28 15:15:00,33.69,33.76,33.67,33.73,39802.0,29.206,29.2666,29.1886,29.2406,39802.0
2022-07-28 15:20:00,33.73,33.76,33.72,33.73,68774.0,29.2406,29.2666,29.232,29.2406,68774.0
2022-07-28 15:25:00,33.72,33.77,33.72,33.76,29210.0,29.232,29.2753,29.232,29.2666,29210.0
2022-07-28 15:30:00,33.76,33.77,33.7,33.76,55362.0,29.2666,29.2753,29.2146,29.2666,55362.0
2022-07-28 15:35:00,33.76,33.76,33.71,33.73,48931.0,29.2666,29.2666,29.2233,29.2406,48931.0
2022-07-28 15:40:00,33.73,33.76,33.72,33.73,72484.0,29.2406,29.2666,29.232,29.2406,72484.0
2022-07-28 15:45:00,33.72,33.8,33.72,33.76,82921.0,29.232,29.3013,29.232,29.2666,82921.0
2022-07-28 15:50:00,33.75,33.84,33.75,33.8,291855.0,29.258,29.336,29.258,29.3013,291855.0
2022-07-28 15:55:00,33.8,33.81,33.76,33.78,303949.0,29.3013,29.31,29.2666,29.284,303949.0
2022-07-29 09:30:00,34.17,34.17,33.95,34.0,137477.0,29.6221,29.6221,29.4314,29.4747,137477.0
2022-07-29 09:35:00,33.99,34.06,33.92,33.96,62486.0,29.466,29.5267,29.4053,29.44,62486.0
2022-07-29 09:40:00,33.94,34.0,33.87,33.95,69884.0,29.4227,29.4747,29.362,29.4314,69884.0
2022-07-29 09:45:00,33.94,34.04,33.93,33.97,64252.0,29.4227,29.5094,29.414,29.4487,64252.0
2022-07-29 09:50:00,33.96,34.03,33.92,33.93,65444.0,29.44,29.5007,29.4053,29.414,65444.0
2022-07-29 09:55:00,33.92,33.93,33.85,33.85,37526.0,29.4053,29.414,29.3447,29.3447,37526.0
2022-07-29 10:00:00,33.85,34.0,33.82,33.97,81806.0,29.3447,29.4747,29.3187,29.4487,81806.0
2022-07-29 10:05:00,33.97,34.05,33.96,34.04,33843.0,29.4487,29.518,29.44,29.5094,33843.0
2022-07-29 10:10:00,34.04,34.13,34.04,34.07,32008.0,29.5094,29.5874,29.5094,29.5354,32008.0
2022-07-29 10:15:00,34.08,34.14,34.06,34.14,36994.0,29.5441,29.5961,29.5267,29.5961,36994.0
2022-07-29 10:20:00,34.14,34.17,34.11,34.13,45586.0,29.5961,29.6221,29.5701,29.5874,45586.0
2022-07-29 10:25:00,34.13,34.25,34.12,34.2,206269.0,29.5874,29.6914,29.5787,29.6481,206269.0
2022-07-29 10:30:00,34.21,34.24,34.17,34.18,98949.0,29.6567,29.6828,29.6221,29.6307,98949.0
2022-07-29 10:35:00,34.18,34.23,34.17,34.18,47085.0,29.6307,29.6741,29.6221,29.6307,47085.0
2022-07-29 10:40:00,34.19,34.31,34.19,34.28,60498.0,29.6394,29.7434,29.6394,29.7174,60498.0
2022-07-29 10:45:00,34.28,34.34,34.27,34.28,45474.0,29.7174,29.7694,29.7088,29.7174,45474.0
2022-07-29 10:50:00,34.29,34.32,34.27,34.28,34912.0,29.7261,29.7521,29.7088,29.7174,34912.0
2022-07-29 10:55:00,34.29,34.3,34.15,34.15,48431.0,29.7261,29.7348,29.6047,29.6047,48431.0
2022-07-29 11:00:00,34.16,34.2,34.12,34.19,47951.0,29.6134,29.6481,29.5787,29.6394,47951.0
2022-07-29 11:05:00,34.19,34.24,34.17,34.2,34934.0,29.6394,29.6828,29.6221,29.6481,34934.0
2022-07-29 11:10:00,34.21,34.22,34.16,34.19,28508.0,29.6567,29.6654,29.6134,29.6394,28508.0
2022-07-29 11:15:00,34.19,34.25,34.19,34.25,25582.0,29.6394,29.6914,29.6394,29.6914,25582.0
2022-07-29 11:20:00,34.25,34.26,34.18,34.19,23750.0,29.6914,29.7001,29.6307,29.6394,23750.0
2022-07-29 11:25:00,34.18,34.2,34.13,34.14,26321.0,29.6307,29.6481,29.5874,29.5961,26321.0
2022-07-29 11:30:00,34.14,34.16,34.05,34.11,72177.0,29.5961,29.6134,29.518,29.5701,72177.0
2022-07-29 11:35:00,34.11,34.18,34.08,34.17,127440.0,29.5701,29.6307,29.5441,29.6221,127440.0
2022-07-29 11:40:00,34.18,34.25,34.17,34.22,28420.0,29.6307,29.6914,29.6221,29.6654,28420.0
2022-07-29 11:45:00,34.22,34.23,34.18,34.19,18619.0,29.6654,29.6741,29.6307,29.6394,18619.0
2022-07-29 11:50:00,34.2,34.24,34.17,34.21,28747.0,29.6481,29.6828,29.6221,29.6567,28747.0
2022-07-29 11:55:00,34.21,34.22,34.15,34.16,33601.0,29.6567,29.6654,29.6047,29.6134,33601.0
2022-07-29 12:00:00,34.16,34.19,34.14,34.16,85555.0,29.6134,29.6394,29.5961,29.6134,85555.0
2022-07-29 12:05:00,34.16,34.17,34.11,34.13,18172.0,29.6134,29.6221,29.5701,29.5874,18172.0
2022-07-29 12:10:00,34.13,34.16,34.11,34.12,31656.0,29.5874,29.6134,29.5701,29.5787,31656.0
2022-07-29 12:15:00,34.12,34.16,34.11,34.13,20888.0,29.5787,29.6134,29.5701,29.5874,20888.0
2022-07-29 12:20:00,34.14,34.22,34.13,34.22,36080.0,29.5961,29.6654,29.5874,29.6654,36080.0
2022-07-29 12:25:00,34.21,34.21,34.12,34.13,25456.0,29.6567,29.6567,29.5787,29.5874,25456.0
2022-07-29 12:30:00,34.13,34.15,34.11,34.14,37709.0,29.5874,29.6047,29.5701,29.5961,37709.0
2022-07-29 12:35:00,34.14,34.15,34.1,34.13,19775.0,29.5961,29.6047,29.5614,29.5874,19775.0
2022-07-29 12:40:00,34.12,34.13,34.09,34.09,12582.0,29.5787,29.5874,29.5527,29.5527,12582.0
2022-07-29 12:45:00,34.09,34.18,34.09,34.16,23211.0,29.5527,29.6307,29.5527,29.6134,23211.0
2022-07-29 12:50:00,34.16,34.17,34.13,34.16,11312.0,29.6134,29.6221,29.5874,29.6134,11312.0
2022-07-29 12:55:00,34.16,34.18,34.14,34.16,27669.0,29.6134,29.6307,29.5961,29.6134,27669.0
2022-07-29 13:00:00,34.15,34.16,34.12,34.13,28850.0,29.6047,29.6134,29.5787,29.5874,28850.0
2022-07-29 13:05:00,34.14,34.16,34.11,34.15,31063.0,29.5961,29.6134,29.5701,29.6047,31063.0
2022-07-29 13:10:00,34.15,34.2,34.15,34.18,17603.0,29.6047,29.6481,29.6047,29.6307,17603.0
2022-07-29 13:15:00,34.19,34.19,34.15,34.15,34244.0,29.6394,29.6394,29.6047,29.6047,34244.0
2022-07-29 13:20:00,34.15,34.18,34.14,34.15,27458.0,29.6047,29.6307,29.5961,29.6047,27458.0
2022-07-29 13:25:00,34.15,34.17,34.13,34.15,34915.0,29.6047,29.6221,29.5874,29.6047,34915.0
2022-07-29 13:30:00,34.15,34.18,34.14,34.17,24068.0,29.6047,29.6307,29.5961,29.6221,24068.0
2022-07-29 13:35:00,34.17,34.18,34.13,34.14,26472.0,29.6221,29.6307,29.5874,29.5961,26472.0
2022-07-29 13:40:00,34.14,34.15,34.11,34.15,21015.0,29.5961,29.6047,29.5701,29.6047,21015.0
2022-07-29 13:45:00,34.14,34.17,34.13,34.15,13176.0,29.5961,29.6221,29.5874,29.6047,13176.0
2022-07-29 13:50:00,34.15,34.17,34.11,34.16,21375.0,29.6047,29.6221,29.5701,29.6134,21375.0
2022-07-29 13:55:00,34.17,34.18,34.13,34.17,48995.0,29.6221,29.6307,29.5874,29.6221,48995.0
2022-07-29 14:00:00,34.18,34.19,34.14,34.17,38015.0,29.6307,29.6394,29.5961,29.6221,38015.0
2022-07-29 14:05:00,34.18,34.2,34.17,34.18,50439.0,29.6307,29.6481,29.6221,29.6307,50439.0
2022-07-29 14:10:00,34.18,34.18,34.13,34.15,46015.0,29.6307,29.6307,29.5874,29.6047,46015.0
2022-07-29 14:15:00,34.15,34.16,34.12,34.13,33810.0,29.6047,29.6134,29.5787,29.5874,33810.0
2022-07-29 14:20:00,34.13,34.13,34.07,34.09,32798.0,29.5874,29.5874,29.5354,29.5527,32798.0
2022-07-29 14:25:00,34.09,34.12,34.08,34.09,40935.0,29.5527,29.5787,29.5441,29.5527,40935.0
2022-07-29 14:30:00,34.09,34.1,34.03,34.08,48369.0,29.5527,29.5614,29.5007,29.5441,48369.0
2022-07-29 14:35:00,34.08,34.11,34.06,34.09,42630.0,29.5441,29.5701,29.5267,29.5527,42630.0
2022-07-29 14:40:00,34.09,34.1,34.05,34.09,38169.0,29.5527,29.5614,29.518,29.5527,38169.0
2022-07-29 14:45:00,34.09,34.11,34.07,34.09,39585.0,29.5527,29.5701,29.5354,29.5527,39585.0
2022-07-29 14:50:00,34.09,34.1,34.08,34.09,21444.0,29.5527,29.5614,29.5441,29.5527,21444.0
2022-07-29 14:55:00,34.08,34.1,34.07,34.09,32016.0,29.5441,29.5614,29.5354,29.5527,32016.0
2022-07-29 15:00:00,34.09,34.12,34.08,34.12,47099.0,29.5527,29.5787,29.5441,29.5787,47099.0
2022-07-29 15:05:00,34.11,34.12,34.09,34.1,45191.0,29.5701,29.5787,29.5527,29.5614,45191.0
2022-07-29 15:10:00,34.1,34.16,34.09,34.16,82810.0,29.5614,29.6134,29.5527,29.6134,82810.0
2022-07-29 15:15:00,34.16,34.16,34.13,34.15,46201.0,29.6134,29.6134,29.5874,29.6047,46201.0
2022-07-29 15:20:00,34.14,34.18,34.1,34.18,82375.0,29.5961,29.6307,29.5614,29.6307,82375.0
2022-07-29 15:25:00,34.18,34.2,34.16,34.17,68065.0,29.6307,29.6481,29.6134,29.6221,68065.0
2022-07-29 15:30:00,34.16,34.17,34.13,34.16,84532.0,29.6134,29.6221,29.5874,29.6134,84532.0
2022-07-29 15:35:00,34.16,34.21,34.15,34.19,198865.0,29.6134,29.6567,29.6047,29.6394,198865.0
2022-07-29 15:40:00,34.2,34.2,34.16,34.18,127049.0,29.6481,29.6481,29.6134,29.6307,127049.0
2022-07-29 15:45:00,34.18,34.19,34.16,34.16,174417.0,29.6307,29.6394,29.6134,29.6134,174417.0
2022-07-29 15:50:00,34.17,34.22,34.07,34.1,266559.0,29.6221,29.6654,29.5354,29.5614,266559.0
2022-07-29 15:55:00,34.1,34.14,34.08,34.11,499460.0,29.5614,29.5961,29.5441,29.5701,499460.0
2022-08-01 09:30:00,33.77,33.95,33.33,33.42,137393.0,29.2753,29.4314,28.8939,28.9719,137393.0
2022-08-01 09:35:00,33.42,33.62,33.4,33.6,72353.0,28.9719,29.1453,28.9546,29.1279,72353.0
2022-08-01 09:40:00,33.59,33.81,33.58,33.76,66599.0,29.1193,29.31,29.1106,29.2666,66599.0
2022-08-01 09:45:00,33.76,33.77,33.58,33.61,47622.0,29.2666,29.2753,29.1106,29.1366,47622.0
2022-08-01 09:50:00,33.62,33.62,33.37,33.41,83619.0,29.1453,29.1453,28.9286,28.9632,83619.0
2022-08-01 09:55:00,33.44,33.54,33.41,33.52,46608.0,28.9892,29.0759,28.9632,29.0586,46608.0
2022-08-01 10:00:00,33.52,33.73,33.47,33.72,48916.0,29.0586,29.2406,29.0152,29.232,48916.0
2022-08-01 10:05:00,33.73,33.77,33.61,33.61,41528.0,29.2406,29.2753,29.1366,29.1366,41528.0
2022-08-01 10:10:00,33.61,33.71,33.6,33.69,41556.0,29.1366,29.2233,29.1279,29.206,41556.0
2022-08-01 10:15:00,33.69,33.72,33.52,33.54,51138.0,29.206,29.232,29.0586,29.0759,51138.0
2022-08-01 10:20:00,33.53,33.53,33.42,33.48,36411.0,29.0673,29.0673,28.9719,29.0239,36411.0
2022-08-01 10:25:00,33.48,33.5,33.43,33.45,68464.0,29.0239,29.0412,28.9806,28.9979,68464.0
2022-08-01 10:30:00,33.45,33.61,33.44,33.59,39590.0,28.9979,29.1366,28.9892,29.1193,39590.0
2022-08-01 10:35:00,33.59,33.66,33.54,33.61,34236.0,29.1193,29.18,29.0759,29.1366,34236.0
2022-08-01 10:40:00,33.62,33.74,33.62,33.7,32577.0,29.1453,29.2493,29.1453,29.2146,32577.0
2022-08-01 10:45:00,33.71,33.78,33.71,33.75,29824.0,29.2233,29.284,29.2233,29.258,29824.0
2022-08-01 10:50:00,33.74,33.77,33.7,33.71,57452.0,29.2493,29.2753,29.2146,29.2233,57452.0
2022-08-01 10:55:00,33.7,33.75,33.66,33.7,52051.0,29.2146,29.258,29.18,29.2146,52051.0
2022-08-01 11:00:00,33.7,33.8,33.7,33.75,33139.0,29.2146,29.3013,29.2146,29.258,33139.0
2022-08-01 11:05:00,33.75,33.76,33.68,33.71,27646.0,29.258,29.2666,29.1973,29.2233,27646.0
2022-08-01 11:10:00,33.71,33.79,33.71,33.79,29513.0,29.2233,29.2926,29.2233,29.2926,29513.0
2022-08-01 11:15:00,33.78,33.78,33.56,33.56,29879.0,29.284,29.284,29.0933,29.0933,29879.0
2022-08-01 11:20:00,33.55,33.68,33.54,33.67,29299.0,29.0846,29.1973,29.0759,29.1886,29299.0
2022-08-01 11:25:00,33.67,33.76,33.65,33.68,31150.0,29.1886,29.2666,29.1713,29.1973,31150.0
2022-08-01 11:30:00,33.67,33.71,33.61,33.64,39227.0,29.1886,29.2233,29.1366,29.1626,39227.0
2022-08-01 11:35:00,33.65,33.68,33.61,33.64,25608.0,29.1713,29.1973,29.1366,29.1626,25608.0
2022-08-01 11:40:00,33.64,33.66,33.6,33.66,22155.0,29.1626,29.18,29.1279,29.18,22155.0
2022-08-01 11:45:00,33.66,33.72,33.65,33.72,20498.0,29.18,29.232,29.1713,29.232,20498.0
2022-08-01 11:50:00,33.72,33.78,33.71,33.75,25675.0,29.232,29.284,29.2233,29.258,25675.0
2022-08-01 11:55:00,33.74,33.76,33.71,33.72,30485.0,29.2493,29.2666,29.2233,29.232,30485.0
2022-08-01 12:00:00,33.72,33.79,33.71,33.74,23856.0,29.232,29.2926,29.2233,29.2493,23856.0
2022-08-01 12:05:00,33.75,33.78,33.72,33.73,26716.0,29.258,29.284,29.232,29.2406,26716.0
2022-08-01 12:10:00,33.73,33.81,33.73,33.8,20257.0,29.2406,29.31,29.2406,29.3013,20257.0
2022-08-01 12:15:00,33.8,33.81,33.77,33.8,37274.0,29.3013,29.31,29.2753,29.3013,37274.0
2022-08-01 12:20:00,33.8,33.85,33.76,33.77,42180.0,29.3013,29.3447,29.2666,29.2753,42180.0
2022-08-01 12:25:00,33.77,33.78,33.7,33.71,32190.0,29.2753,29.284,29.2146,29.2233,32190.0
2022-08-01 12:30:00,33.7,33.7,33.57,33.57,79854.0,29.2146,29.2146,29.1019,29.1019,79854.0
2022-08-01 12:35:00,33.57,33.68,33.55,33.65,63836.0,29.1019,29.1973,29.0846,29.1713,63836.0
2022-08-01 12:40:00,33.65,33.69,33.61,33.65,69587.0,29.1713,29.206,29.1366,29.1713,69587.0
2022-08-01 12:45:00,33.65,33.72,33.65,33.66,49714.0,29.1713,29.232,29.1713,29.18,49714.0
2022-08-01 12:50:00,33.66,33.68,33.62,33.68,22842.0,29.18,29.1973,29.1453,29.1973,22842.0
2022-08-01 12:55:00,33.67,33.8,33.65,33.77,24551.0,29.1886,29.3013,29.1713,29.2753,24551.0
2022-08-01 13:00:00,33.77,33.79,33.67,33.69,35851.0,29.2753,29.2926,29.1886,29.206,35851.0
2022-08-01 13:05:00,33.69,33.75,33.66,33.73,30515.0,29.206,29.258,29.18,29.2406,30515.0
2022-08-01 13:10:00,33.72,33.76,33.69,33.76,27407.0,29.232,29.2666,29.206,29.2666,27407.0
2022-08-01 13:15:00,33.76,33.79,33.69,33.71,41550.0,29.2666,29.2926,29.206,29.2233,41550.0
2022-08-01 13:20:00,33.72,33.75,33.7,33.71,36625.0,29.232,29.258,29.2146,29.2233,36625.0
2022-08-01 13:25:00,33.72,33.73,33.67,33.68,22634.0,29.232,29.2406,29.1886,29.1973,22634.0
2022-08-01 13:30:00,33.67,33.72,33.67,33.69,45656.0,29.1886,29.232,29.1886,29.206,45656.0
2022-08-01 13:35:00,33.68,33.73,33.66,33.68,41240.0,29.1973,29.2406,29.18,29.1973,41240.0
2022-08-01 13:40:00,33.68,33.72,33.66,33.69,41793.0,29.1973,29.232,29.18,29.206,41793.0
2022-08-01 13:45:00,33.69,33.71,33.63,33.7,29874.0,29.206,29.2233,29.1539,29.2146,29874.0
2022-08-01 13:50:00,33.7,33.71,33.65,33.68,36558.0,29.2146,29.2233,29.1713,29.1973,36558.0
2022-08-01 13:55:00,33.68,33.72,33.65,33.72,27861.0,29.1973,29.232,29.1713,29.232,27861.0
2022-08-01 14:00:00,33.71,33.73,33.62,33.7,111727.0,29.2233,29.2406,29.1453,29.2146,111727.0
2022-08-01 14:05:00,33.69,33.72,33.67,33.7,67173.0,29.206,29.232,29.1886,29.2146,67173.0
2022-08-01 14:10:00,33.69,33.73,33.67,33.73,51841.0,29.206,29.2406,29.1886,29.2406,51841.0
2022-08-01 14:15:00,33.73,33.77,33.68,33.7,52709.0,29.2406,29.2753,29.1973,29.2146,52709.0
2022-08-01 14:20:00,33.69,33.78,33.69,33.78,38415.0,29.206,29.284,29.206,29.284,38415.0
2022-08-01 14:25:00,33.77,33.85,33.75,33.84,42216.0,29.2753,29.3447,29.258,29.336,42216.0
2022-08-01 14:30:00,33.84,33.86,33.79,33.8,51253.0,29.336,29.3533,29.2926,29.3013,51253.0
2022-08-01 14:35:00,33.79,33.81,33.75,33.79,28503.0,29.2926,29.31,29.258,29.2926,28503.0
2022-08-01 14:40:00,33.8,33.82,33.77,33.77,35617.0,29.3013,29.3187,29.2753,29.2753,35617.0
2022-08-01 14:45:00,33.76,33.82,33.75,33.78,41806.0,29.2666,29.3187,29.258,29.284,41806.0
2022-08-01 14:50:00,33.78,33.81,33.74,33.8,75151.0,29.284,29.31,29.2493,29.3013,75151.0
2022-08-01 14:55:00,33.8,33.91,33.79,33.88,39516.0,29.3013,29.3967,29.2926,29.3707,39516.0
2022-08-01 15:00:00,33.88,33.88,33.83,33.87,64432.0,29.3707,29.3707,29.3273,29.362,64432.0
2022-08-01 15:05:00,33.87,33.96,33.86,33.95,66059.0,29.362,29.44,29.3533,29.4314,66059.0
2022-08-01 15:10:00,33.95,34.04,33.94,34.04,120759.0,29.4314,29.5094,29.4227,29.5094,120759.0
2022-08-01 15:15:00,34.04,34.04,33.98,33.98,147608.0,29.5094,29.5094,29.4574,29.4574,147608.0
2022-08-01 15:20:00,33.98,34.0,33.92,33.94,130539.0,29.4574,29.4747,29.4053,29.4227,130539.0
2022-08-01 15:25:00,33.94,33.99,33.93,33.94,142634.0,29.4227,29.466,29.414,29.4227,142634.0
2022-08-01 15:30:00,33.94,34.02,33.93,34.01,123266.0,29.4227,29.492,29.414,29.4834,123266.0
2022-08-01 15:35:00,34.01,34.03,33.98,34.02,166552.0,29.4834,29.5007,29.4574,29.492,166552.0
2022-08-01 15:40:00,34.02,34.05,34.01,34.02,141598.0,29.492,29.518,29.4834,29.492,141598.0
2022-08-01 15:45:00,34.02,34.04,33.99,34.02,274807.0,29.492,29.5094,29.466,29.492,274807.0
2022-08-01 15:50:00,34.03,34.1,34.0,34.05,392009.0,29.5007,29.5614,29.4747,29.518,392009.0
2022-08-01 15:55:00,34.05,34.08,33.97,33.99,508969.0,29.518,29.5441,29.4487,29.466,508969.0
2022-08-02 09:30:00,34.15,34.33,33.42,33.46,200101.0,29.6047,29.7608,28.9719,29.0066,200101.0
2022-08-02 09:35:00,33.47,33.75,33.41,33.43,246074.0,29.0152,29.258,28.9632,28.9806,246074.0
2022-08-02 09:40:00,33.44,33.51,33.12,33.23,301721.0,28.9892,29.0499,28.7118,28.8072,301721.0
2022-08-02 09:45:00,33.24,33.44,33.21,33.23,132334.0,28.8159,28.9892,28.7898,28.8072,132334.0
2022-08-02 09:50:00,33.23,33.24,32.98,33.03,146411.0,28.8072,28.8159,28.5905,28.6338,146411.0
2022-08-02 09:55:00,33.03,33.03,32.8,32.86,203028.0,28.6338,28.6338,28.4344,28.4864,203028.0
2022-08-02 10:00:00,32.85,32.9,32.66,32.75,308521.0,28.4778,28.5211,28.313,28.3911,308521.0
2022-08-02 10:05:00,32.76,32.85,32.75,32.79,154182.0,28.3997,28.4778,28.3911,28.4257,154182.0
2022-08-02 10:10:00,32.79,32.85,32.72,32.76,114045.0,28.4257,28.4778,28.3651,28.3997,114045.0
2022-08-02 10:15:00,32.76,32.85,32.6,32.67,220124.0,28.3997,28.4778,28.261,28.3217,220124.0
2022-08-02 10:20:00,32.67,32.68,32.48,32.49,115577.0,28.3217,28.3304,28.157,28.1657,115577.0
2022-08-02 10:25:00,32.49,32.54,32.4,32.41,160777.0,28.1657,28.209,28.0877,28.0963,160777.0
2022-08-02 10:30:00,32.41,32.47,32.33,32.34,303897.0,28.0963,28.1483,28.027,28.0356,303897.0
2022-08-02 10:35:00,32.35,32.35,32.21,32.26,168244.0,28.0443,28.0443,27.9229,27.9663,168244.0
2022-08-02 10:40:00,32.26,32.28,32.2,32.23,132656.0,27.9663,27.9836,27.9143,27.9403,132656.0
2022-08-02 10:45:00,32.23,32.5,32.21,32.48,228008.0,27.9403,28.1743,27.9229,28.157,228008.0
2022-08-02 10:50:00,32.49,32.74,32.48,32.73,173448.0,28.1657,28.3824,28.157,28.3737,173448.0
2022-08-02 10:55:00,32.74,32.82,32.58,32.59,202356.0,28.3824,28.4518,28.2437,28.2524,202356.0
2022-08-02 11:00:00,32.57,32.6,32.41,32.42,134616.0,28.235,28.261,28.0963,28.105,134616.0
2022-08-02 11:05:00,32.42,32.44,32.34,32.39,97681.0,28.105,28.1223,28.0356,28.079,97681.0
2022-08-02 11:10:00,32.4,32.5,32.4,32.45,131946.0,28.0877,28.1743,28.0877,28.131,131946.0
2022-08-02 11:15:00,32.45,32.51,32.33,32.5,99225.0,28.131,28.183,28.027,28.1743,99225.0
2022-08-02 11:20:00,32.51,32.55,32.5,32.52,86624.0,28.183,28.2177,28.1743,28.1917,86624.0
2022-08-02 11:25:00,32.52,32.57,32.51,32.55,71003.0,28.1917,28.235,28.183,28.2177,71003.0
2022-08-02 11:30:00,32.56,32.68,32.5,32.68,81784.0,28.2264,28.3304,28.1743,28.3304,81784.0
2022-08-02 11:35:00,32.68,32.71,32.59,32.59,81251.0,28.3304,28.3564,28.2524,28.2524,81251.0
2022-08-02 11:40:00,32.59,32.66,32.58,32.64,62750.0,28.2524,28.313,28.2437,28.2957,62750.0
2022-08-02 11:45:00,32.63,32.66,32.61,32.64,161861.0,28.287,28.313,28.2697,28.2957,161861.0
2022-08-02 11:50:00,32.63,32.64,32.5,32.52,127746.0,28.287,28.2957,28.1743,28.1917,127746.0
2022-08-02 11:55:00,32.51,32.53,32.47,32.48,105030.0,28.183,28.2004,28.1483,28.157,105030.0
2022-08-02 12:00:00,32.47,32.55,32.47,32.53,94977.0,28.1483,28.2177,28.1483,28.2004,94977.0
2022-08-02 12:05:00,32.53,32.59,32.5,32.59,91804.0,28.2004,28.2524,28.1743,28.2524,91804.0
2022-08-02 12:10:00,32.59,32.74,32.58,32.73,98812.0,28.2524,28.3824,28.2437,28.3737,98812.0
2022-08-02 12:15:00,32.73,32.82,32.68,32.76,246843.0,28.3737,28.4518,28.3304,28.3997,246843.0
2022-08-02 12:20:00,32.75,32.81,32.66,32.81,229731.0,28.3911,28.4431,28.313,28.4431,229731.0
2022-08-02 12:25:00,32.81,32.81,32.73,32.79,128139.0,28.4431,28.4431,28.3737,28.4257,128139.0
2022-08-02 12:30:00,32.79,32.9,32.78,32.88,101450.0,28.4257,28.5211,28.4171,28.5038,101450.0
2022-08-02 12:35:00,32.89,32.98,32.88,32.95,85144.0,28.5124,28.5905,28.5038,28.5645,85144.0
2022-08-02 12:40:00,32.95,33.05,32.92,33.05,80317.0,28.5645,28.6511,28.5384,28.6511,80317.0
2022-08-02 12:45:00,33.05,33.05,32.94,32.95,127978.0,28.6511,28.6511,28.5558,28.5645,127978.0
2022-08-02 12:50:00,32.95,32.98,32.89,32.97,114341.0,28.5645,28.5905,28.5124,28.5818,114341.0
2022-08-02 12:55:00,32.97,32.97,32.88,32.9,66298.0,28.5818,28.5818,28.5038,28.5211,66298.0
2022-08-02 13:00:00,32.89,32.9,32.72,32.73,99772.0,28.5124,28.5211,28.3651,28.3737,99772.0
2022-08-02 13:05:00,32.74,32.78,32.72,32.75,78217.0,28.3824,28.4171,28.3651,28.3911,78217.0
2022-08-02 13:10:00,32.76,32.76,32.65,32.69,78990.0,28.3997,28.3997,28.3044,28.3391,78990.0
2022-08-02 13:15:00,32.69,32.78,32.68,32.77,93015.0,28.3391,28.4171,28.3304,28.4084,93015.0
2022-08-02 13:20:00,32.77,32.82,32.77,32.79,66094.0,28.4084,28.4518,28.4084,28.4257,66094.0
2022-08-02 13:25:00,32.79,32.82,32.76,32.79,78835.0,28.4257,28.4518,28.3997,28.4257,78835.0
2022-08-02 13:30:00,32.78,32.79,32.7,32.7,106994.0,28.4171,28.4257,28.3477,28.3477,106994.0
2022-08-02 13:35:00,32.7,32.73,32.62,32.63,137938.0,28.3477,28.3737,28.2784,28.287,137938.0
2022-08-02 13:40:00,32.62,32.74,32.59,32.73,83473.0,28.2784,28.3824,28.2524,28.3737,83473.0
2022-08-02 13:45:00,32.74,32.77,32.64,32.65,94915.0,28.3824,28.4084,28.2957,28.3044,94915.0
2022-08-02 13:50:00,32.65,32.69,32.61,32.67,100164.0,28.3044,28.3391,28.2697,28.3217,100164.0
2022-08-02 13:55:00,32.68,32.71,32.63,32.69,102445.0,28.3304,28.3564,28.287,28.3391,102445.0
2022-08-02 14:00:00,32.69,32.72,32.63,32.64,95881.0,28.3391,28.3651,28.287,28.2957,95881.0
2022-08-02 14:05:00,32.64,32.68,32.61,32.66,83788.0,28.2957,28.3304,28.2697,28.313,83788.0
2022-08-02 14:10:00,32.67,32.73,32.64,32.69,73320.0,28.3217,28.3737,28.2957,28.3391,73320.0
2022-08-02 14:15:00,32.68,32.69,32.61,32.62,67573.0,28.3304,28.3391,28.2697,28.2784,67573.0
2022-08-02 14:20:00,32.62,32.74,32.62,32.73,76806.0,28.2784,28.3824,28.2784,28.3737,76806.0
2022-08-02 14:25:00,32.73,32.76,32.72,32.74,52703.0,28.3737,28.3997,28.3651,28.3824,52703.0
2022-08-02 14:30:00,32.75,32.82,32.74,32.8,63341.0,28.3911,28.4518,28.3824,28.4344,63341.0
2022-08-02 14:35:00,32.8,32.82,32.79,32.8,62196.0,28.4344,28.4518,28.4257,28.4344,62196.0
2022-08-02 14:40:00,32.81,32.89,32.81,32.89,73575.0,28.4431,28.5124,28.4431,28.5124,73575.0
2022-08-02 14:45:00,32.89,32.9,32.83,32.89,66340.0,28.5124,28.5211,28.4604,28.5124,66340.0
2022-08-02 14:50:00,32.89,32.91,32.83,32.87,75547.0,28.5124,28.5298,28.4604,28.4951,75547.0
2022-08-02 14:55:00,32.87,32.88,32.83,32.87,71784.0,28.4951,28.5038,28.4604,28.4951,71784.0
2022-08-02 15:00:00,32.87,32.9,32.86,32.9,97090.0,28.4951,28.5211,28.4864,28.5211,97090.0
2022-08-02 15:05:00,32.9,32.93,32.88,32.93,104092.0,28.5211,28.5471,28.5038,28.5471,104092.0
2022-08-02 15:10:00,32.93,32.97,32.86,32.91,109156.0,28.5471,28.5818,28.4864,28.5298,109156.0
2022-08-02 15:15:00,32.91,32.92,32.82,32.84,86872.0,28.5298,28.5384,28.4518,28.4691,86872.0
2022-08-02 15:20:00,32.84,32.85,32.75,32.78,98955.0,28.4691,28.4778,28.3911,28.4171,98955.0
2022-08-02 15:25:00,32.78,32.89,32.74,32.87,89805.0,28.4171,28.5124,28.3824,28.4951,89805.0
2022-08-02 15:30:00,32.88,32.89,32.82,32.88,124886.0,28.5038,28.5124,28.4518,28.5038,124886.0
2022-08-02 15:35:00,32.88,32.95,32.87,32.93,193561.0,28.5038,28.5645,28.4951,28.5471,193561.0
2022-08-02 15:40:00,32.93,33.02,32.92,32.98,185883.0,28.5471,28.6251,28.5384,28.5905,185883.0
2022-08-02 15:45:00,32.98,33.0,32.92,32.95,219317.0,28.5905,28.6078,28.5384,28.5645,219317.0
2022-08-02 15:50:00,32.94,32.98,32.85,32.85,344433.0,28.5558,28.5905,28.4778,28.4778,344433.0
2022-08-02 15:55:00,32.86,32.88,32.82,32.87,763720.0,28.4864,28.5038,28.4518,28.4951,763720.0
2022-08-03 09:30:00,33.27,33.29,32.86,32.88,181334.0,28.8419,28.8592,28.4864,28.5038,181334.0
2022-08-03 09:35:00,32.88,33.14,32.87,33.08,86603.0,28.5038,28.7292,28.4951,28.6771,86603.0
2022-08-03 09:40:00,33.09,33.2,33.06,33.09,64406.0,28.6858,28.7812,28.6598,28.6858,64406.0
2022-08-03 09:45:00,33.09,33.27,33.08,33.26,45449.0,28.6858,28.8419,28.6771,28.8332,45449.0
2022-08-03 09:50:00,33.27,33.31,33.21,33.23,67346.0,28.8419,28.8765,28.7898,28.8072,67346.0
2022-08-03 09:55:00,33.23,33.23,33.12,33.15,48438.0,28.8072,28.8072,28.7118,28.7378,48438.0
2022-08-03 10:00:00,33.13,33.13,32.92,33.0,52884.0,28.7205,28.7205,28.5384,28.6078,52884.0
2022-08-03 10:05:00,33.01,33.06,32.95,33.05,48443.0,28.6165,28.6598,28.5645,28.6511,48443.0
2022-08-03 10:10:00,33.05,33.05,32.95,33.0,46939.0,28.6511,28.6511,28.5645,28.6078,46939.0
2022-08-03 10:15:00,33.0,33.02,32.82,32.83,90623.0,28.6078,28.6251,28.4518,28.4604,90623.0
2022-08-03 10:20:00,32.82,32.86,32.8,32.82,43608.0,28.4518,28.4864,28.4344,28.4518,43608.0
2022-08-03 10:25:00,32.82,32.94,32.81,32.94,39623.0,28.4518,28.5558,28.4431,28.5558,39623.0
2022-08-03 10:30:00,32.92,32.94,32.84,32.84,51704.0,28.5384,28.5558,28.4691,28.4691,51704.0
2022-08-03 10:35:00,32.85,32.85,32.66,32.68,80652.0,28.4778,28.4778,28.313,28.3304,80652.0
2022-08-03 10:40:00,32.67,32.73,32.61,32.73,60253.0,28.3217,28.3737,28.2697,28.3737,60253.0
2022-08-03 10:45:00,32.71,32.82,32.69,32.81,57178.0,28.3564,28.4518,28.3391,28.4431,57178.0
2022-08-03 10:50:00,32.8,32.8,32.72,32.73,107451.0,28.4344,28.4344,28.3651,28.3737,107451.0
2022-08-03 10:55:00,32.74,32.76,32.71,32.73,67163.0,28.3824,28.3997,28.3564,28.3737,67163.0
2022-08-03 11:00:00,32.73,32.83,32.71,32.72,59871.0,28.3737,28.4604,28.3564,28.3651,59871.0
2022-08-03 11:05:00,32.72,32.76,32.7,32.75,39076.0,28.3651,28.3997,28.3477,28.3911,39076.0
2022-08-03 11:10:00,32.75,32.81,32.73,32.77,39428.0,28.3911,28.4431,28.3737,28.4084,39428.0
2022-08-03 11:15:00,32.77,32.79,32.72,32.72,34217.0,28.4084,28.4257,28.3651,28.3651,34217.0
2022-08-03 11:20:00,32.72,32.77,32.71,32.73,33343.0,28.3651,28.4084,28.3564,28.3737,33343.0
2022-08-03 11:25:00,32.73,32.75,32.72,32.74,75916.0,28.3737,28.3911,28.3651,28.3824,75916.0
2022-08-03 11:30:00,32.75,32.8,32.71,32.78,47981.0,28.3911,28.4344,28.3564,28.4171,47981.0
2022-08-03 11:35:00,32.79,32.84,32.78,32.8,48274.0,28.4257,28.4691,28.4171,28.4344,48274.0
2022-08-03 11:40:00,32.8,32.83,32.76,32.78,33457.0,28.4344,28.4604,28.3997,28.4171,33457.0
2022-08-03 11:45:00,32.77,32.83,32.76,32.81,51524.0,28.4084,28.4604,28.3997,28.4431,51524.0
2022-08-03 11:50:00,32.8,32.81,32.73,32.75,173404.0,28.4344,28.4431,28.3737,28.3911,173404.0
2022-08-03 11:55:00,32.75,32.75,32.66,32.67,43943.0,28.3911,28.3911,28.313,28.3217,43943.0
2022-08-03 12:00:00,32.67,32.68,32.63,32.67,40826.0,28.3217,28.3304,28.287,28.3217,40826.0
2022-08-03 12:05:00,32.66,32.68,32.58,32.61,47710.0,28.313,28.3304,28.2437,28.2697,47710.0
2022-08-03 12:10:00,32.6,32.66,32.59,32.64,25881.0,28.261,28.313,28.2524,28.2957,25881.0
2022-08-03 12:15:00,32.64,32.66,32.62,32.63,155526.0,28.2957,28.313,28.2784,28.287,155526.0
2022-08-03 12:20:00,32.62,32.69,32.62,32.67,47852.0,28.2784,28.3391,28.2784,28.3217,47852.0
2022-08-03 12:25:00,32.68,32.68,32.63,32.64,33396.0,28.3304,28.3304,28.287,28.2957,33396.0
2022-08-03 12:30:00,32.64,32.68,32.6,32.67,53044.0,28.2957,28.3304,28.261,28.3217,53044.0
2022-08-03 12:35:00,32.67,32.68,32.59,32.59,43279.0,28.3217,28.3304,28.2524,28.2524,43279.0
2022-08-03 12:40:00,32.59,32.63,32.57,32.59,48269.0,28.2524,28.287,28.235,28.2524,48269.0
2022-08-03 12:45:00,32.59,32.63,32.56,32.6,71588.0,28.2524,28.287,28.2264,28.261,71588.0
2022-08-03 12:50:00,32.6,32.61,32.55,32.57,37012.0,28.261,28.2697,28.2177,28.235,37012.0
2022-08-03 12:55:00,32.57,32.59,32.56,32.58,39316.0,28.235,28.2524,28.2264,28.2437,39316.0
2022-08-03 13:00:00,32.58,32.59,32.56,32.58,34042.0,28.2437,28.2524,28.2264,28.2437,34042.0
2022-08-03 13:05:00,32.57,32.58,32.46,32.46,44848.0,28.235,28.2437,28.1397,28.1397,44848.0
2022-08-03 13:10:00,32.47,32.48,32.37,32.39,42239.0,28.1483,28.157,28.0616,28.079,42239.0
2022-08-03 13:15:00,32.38,32.4,32.35,32.35,48379.0,28.0703,28.0877,28.0443,28.0443,48379.0
2022-08-03 13:20:00,32.35,32.43,32.34,32.42,29080.0,28.0443,28.1137,28.0356,28.105,29080.0
2022-08-03 13:25:00,32.42,32.53,32.41,32.52,47200.0,28.105,28.2004,28.0963,28.1917,47200.0
2022-08-03 13:30:00,32.52,32.54,32.48,32.51,42825.0,28.1917,28.209,28.157,28.183,42825.0
2022-08-03 13:35:00,32.5,32.52,32.47,32.5,31076.0,28.1743,28.1917,28.1483,28.1743,31076.0
2022-08-03 13:40:00,32.5,32.51,32.46,32.49,64506.0,28.1743,28.183,28.1397,28.1657,64506.0
2022-08-03 13:45:00,32.49,32.54,32.48,32.54,41004.0,28.1657,28.209,28.157,28.209,41004.0
2022-08-03 13:50:00,32.54,32.65,32.53,32.64,37593.0,28.209,28.3044,28.2004,28.2957,37593.0
2022-08-03 13:55:00,32.63,32.65,32.58,32.65,38590.0,28.287,28.3044,28.2437,28.3044,38590.0
2022-08-03 14:00:00,32.65,32.68,32.59,32.67,29373.0,28.3044,28.3304,28.2524,28.3217,29373.0
2022-08-03 14:05:00,32.67,32.71,32.66,32.71,52064.0,28.3217,28.3564,28.313,28.3564,52064.0
2022-08-03 14:10:00,32.72,32.73,32.68,32.68,74795.0,28.3651,28.3737,28.3304,28.3304,74795.0
2022-08-03 14:15:00,32.68,32.7,32.64,32.66,38626.0,28.3304,28.3477,28.2957,28.313,38626.0
2022-08-03 14:20:00,32.66,32.72,32.63,32.7,76792.0,28.313,28.3651,28.287,28.3477,76792.0
2022-08-03 14:25:00,32.7,32.71,32.65,32.68,40670.0,28.3477,28.3564,28.3044,28.3304,40670.0
2022-08-03 14:30:00,32.68,32.72,32.65,32.69,44187.0,28.3304,28.3651,28.3044,28.3391,44187.0
2022-08-03 14:35:00,32.68,32.69,32.63,32.64,31696.0,28.3304,28.3391,28.287,28.2957,31696.0
2022-08-03 14:40:00,32.63,32.68,32.63,32.65,53929.0,28.287,28.3304,28.287,28.3044,53929.0
2022-08-03 14:45:00,32.66,32.72,32.64,32.72,37237.0,28.313,28.3651,28.2957,28.3651,37237.0
2022-08-03 14:50:00,32.72,32.74,32.68,32.72,37938.0,28.3651,28.3824,28.3304,28.3651,37938.0
2022-08-03 14:55:00,32.72,32.74,32.7,32.73,41126.0,28.3651,28.3824,28.3477,28.3737,41126.0
2022-08-03 15:00:00,32.72,32.76,32.72,32.76,35976.0,28.3651,28.3997,28.3651,28.3997,35976.0
2022-08-03 15:05:00,32.76,32.8,32.73,32.8,50314.0,28.3997,28.4344,28.3737,28.4344,50314.0
2022-08-03 15:10:00,32.79,32.79,32.75,32.77,43915.0,28.4257,28.4257,28.3911,28.4084,43915.0
2022-08-03 15:15:00,32.77,32.81,32.76,32.8,51910.0,28.4084,28.4431,28.3997,28.4344,51910.0
2022-08-03 15:20:00,32.8,32.84,32.78,32.79,74392.0,28.4344,28.4691,28.4171,28.4257,74392.0
2022-08-03 15:25:00,32.79,32.8,32.73,32.75,49940.0,28.4257,28.4344,28.3737,28.3911,49940.0
2022-08-03 15:30:00,32.75,32.76,32.72,32.73,59942.0,28.3911,28.3997,28.3651,28.3737,59942.0
2022-08-03 15:35:00,32.73,32.74,32.68,32.69,84113.0,28.3737,28.3824,28.3304,28.3391,84113.0
2022-08-03 15:40:00,32.69,32.7,32.65,32.68,90652.0,28.3391,28.3477,28.3044,28.3304,90652.0
2022-08-03 15:45:00,32.67,32.71,32.66,32.69,140553.0,28.3217,28.3564,28.313,28.3391,140553.0
2022-08-03 15:50:00,32.69,32.77,32.69,32.75,249085.0,28.3391,28.4084,28.3391,28.3911,249085.0
2022-08-03 15:55:00,32.75,32.75,32.6,32.63,632817.0,28.3911,28.3911,28.261,28.287,632817.0
2022-08-04 09:30:00,32.43,32.44,32.21,32.23,233237.0,28.1137,28.1223,27.9229,27.9403,233237.0
2022-08-04 09:35:00,32.22,32.29,32.15,32.16,123568.0,27.9316,27.9923,27.8709,27.8796,123568.0
2022-08-04 09:40:00,32.16,32.22,32.1,32.15,119489.0,27.8796,27.9316,27.8276,27.8709,119489.0
2022-08-04 09:45:00,32.16,32.36,32.12,32.33,129458.0,27.8796,28.053,27.8449,28.027,129458.0
2022-08-04 09:50:00,32.33,32.44,32.24,32.36,172960.0,28.027,28.1223,27.949,28.053,172960.0
2022-08-04 09:55:00,32.36,32.37,32.23,32.25,86348.0,28.053,28.0616,27.9403,27.9576,86348.0
2022-08-04 10:00:00,32.25,32.32,32.14,32.32,114734.0,27.9576,28.0183,27.8623,28.0183,114734.0
2022-08-04 10:05:00,32.31,32.37,32.26,32.36,55927.0,28.0096,28.0616,27.9663,28.053,55927.0
2022-08-04 10:10:00,32.37,32.37,32.25,32.25,47070.0,28.0616,28.0616,27.9576,27.9576,47070.0
2022-08-04 10:15:00,32.26,32.26,32.18,32.2,57680.0,27.9663,27.9663,27.8969,27.9143,57680.0
2022-08-04 10:20:00,32.2,32.21,32.12,32.2,78774.0,27.9143,27.9229,27.8449,27.9143,78774.0
2022-08-04 10:25:00,32.19,32.3,32.18,32.26,52594.0,27.9056,28.001,27.8969,27.9663,52594.0
2022-08-04 10:30:00,32.25,32.35,32.23,32.23,62990.0,27.9576,28.0443,27.9403,27.9403,62990.0
2022-08-04 10:35:00,32.23,32.32,32.22,32.27,49500.0,27.9403,28.0183,27.9316,27.975,49500.0
2022-08-04 10:40:00,32.26,32.31,32.23,32.26,59718.0,27.9663,28.0096,27.9403,27.9663,59718.0
2022-08-04 10:45:00,32.25,32.34,32.21,32.33,52299.0,27.9576,28.0356,27.9229,28.027,52299.0
2022-08-04 10:50:00,32.33,32.35,32.28,32.32,46709.0,28.027,28.0443,27.9836,28.0183,46709.0
2022-08-04 10:55:00,32.33,32.38,32.3,32.3,54515.0,28.027,28.0703,28.001,28.001,54515.0
2022-08-04 11:00:00,32.3,32.33,32.26,32.3,34423.0,28.001,28.027,27.9663,28.001,34423.0
2022-08-04 11:05:00,32.3,32.33,32.27,32.3,46238.0,28.001,28.027,27.975,28.001,46238.0
2022-08-04 11:10:00,32.31,32.33,32.25,32.25,41412.0,28.0096,28.027,27.9576,27.9576,41412.0
2022-08-04 11:15:00,32.24,32.29,32.2,32.27,35907.0,27.949,27.9923,27.9143,27.975,35907.0
2022-08-04 11:20:00,32.27,32.35,32.26,32.3,31239.0,27.975,28.0443,27.9663,28.001,31239.0
2022-08-04 11:25:00,32.28,32.36,32.26,32.28,49506.0,27.9836,28.053,27.9663,27.9836,49506.0
2022-08-04 11:30:00,32.28,32.43,32.28,32.4,38888.0,27.9836,28.1137,27.9836,28.0877,38888.0
2022-08-04 11:35:00,32.4,32.43,32.35,32.35,32036.0,28.0877,28.1137,28.0443,28.0443,32036.0
2022-08-04 11:40:00,32.35,32.39,32.3,32.3,46857.0,28.0443,28.079,28.001,28.001,46857.0
2022-08-04 11:45:00,32.3,32.36,32.29,32.29,65256.0,28.001,28.053,27.9923,27.9923,65256.0
2022-08-04 11:50:00,32.29,32.33,32.28,32.33,21583.0,27.9923,28.027,27.9836,28.027,21583.0
2022-08-04 11:55:00,32.32,32.32,32.25,32.26,160114.0,28.0183,28.0183,27.9576,27.9663,160114.0
2022-08-04 12:00:00,32.26,32.31,32.25,32.26,45720.0,27.9663,28.0096,27.9576,27.9663,45720.0
2022-08-04 12:05:00,32.25,32.28,32.2,32.23,58403.0,27.9576,27.9836,27.9143,27.9403,58403.0
2022-08-04 12:10:00,32.23,32.28,32.22,32.22,31080.0,27.9403,27.9836,27.9316,27.9316,31080.0
2022-08-04 12:15:00,32.22,32.24,32.18,32.2,37836.0,27.9316,27.949,27.8969,27.9143,37836.0
2022-08-04 12:20:00,32.2,32.23,32.18,32.2,36398.0,27.9143,27.9403,27.8969,27.9143,36398.0
2022-08-04 12:25:00,32.2,32.22,32.17,32.22,23854.0,27.9143,27.9316,27.8883,27.9316,23854.0
2022-08-04 12:30:00,32.22,32.29,32.21,32.28,77456.0,27.9316,27.9923,27.9229,27.9836,77456.0
2022-08-04 12:35:00,32.28,32.29,32.23,32.27,40192.0,27.9836,27.9923,27.9403,27.975,40192.0
2022-08-04 12:40:00,32.26,32.29,32.25,32.28,76989.0,27.9663,27.9923,27.9576,27.9836,76989.0
2022-08-04 12:45:00,32.27,32.28,32.23,32.24,126346.0,27.975,27.9836,27.9403,27.949,126346.0
2022-08-04 12:50:00,32.24,32.28,32.23,32.26,58610.0,27.949,27.9836,27.9403,27.9663,58610.0
2022-08-04 12:55:00,32.26,32.29,32.24,32.28,73155.0,27.9663,27.9923,27.949,27.9836,73155.0
2022-08-04 13:00:00,32.28,32.37,32.26,32.37,61300.0,27.9836,28.0616,27.9663,28.0616,61300.0
2022-08-04 13:05:00,32.37,32.39,32.32,32.37,29597.0,28.0616,28.079,28.0183,28.0616,29597.0
2022-08-04 13:10:00,32.37,32.37,32.32,32.35,30301.0,28.0616,28.0616,28.0183,28.0443,30301.0
2022-08-04 13:15:00,32.36,32.39,32.34,32.37,28279.0,28.053,28.079,28.0356,28.0616,28279.0
2022-08-04 13:20:00,32.37,32.37,32.31,32.34,51344.0,28.0616,28.0616,28.0096,28.0356,51344.0
2022-08-04 13:25:00,32.34,32.37,32.33,32.33,24546.0,28.0356,28.0616,28.027,28.027,24546.0
2022-08-04 13:30:00,32.33,32.38,32.31,32.37,33686.0,28.027,28.0703,28.0096,28.0616,33686.0
2022-08-04 13:35:00,32.37,32.38,32.32,32.32,33658.0,28.0616,28.0703,28.0183,28.0183,33658.0
2022-08-04 13:40:00,32.32,32.34,32.28,32.32,22490.0,28.0183,28.0356,27.9836,28.0183,22490.0
2022-08-04 13:45:00,32.32,32.33,32.27,32.33,21607.0,28.0183,28.027,27.975,28.027,21607.0
2022-08-04 13:50:00,32.33,32.34,32.3,32.32,30315.0,28.027,28.0356,28.001,28.0183,30315.0
2022-08-04 13:55:00,32.32,32.34,32.3,32.32,25001.0,28.0183,28.0356,28.001,28.0183,25001.0
2022-08-04 14:00:00,32.32,32.35,32.3,32.34,31168.0,28.0183,28.0443,28.001,28.0356,31168.0
2022-08-04 14:05:00,32.33,32.35,32.3,32.3,28544.0,28.027,28.0443,28.001,28.001,28544.0
2022-08-04 14:10:00,32.3,32.33,32.28,32.32,34191.0,28.001,28.027,27.9836,28.0183,34191.0
2022-08-04 14:15:00,32.32,32.35,32.31,32.35,27191.0,28.0183,28.0443,28.0096,28.0443,27191.0
2022-08-04 14:20:00,32.34,32.36,32.32,32.34,33414.0,28.0356,28.053,28.0183,28.0356,33414.0
2022-08-04 14:25:00,32.35,32.38,32.33,32.35,35974.0,28.0443,28.0703,28.027,28.0443,35974.0
2022-08-04 14:30:00,32.36,32.38,32.33,32.36,38677.0,28.053,28.0703,28.027,28.053,38677.0
2022-08-04 14:35:00,32.35,32.36,32.28,32.3,33512.0,28.0443,28.053,27.9836,28.001,33512.0
2022-08-04 14:40:00,32.3,32.32,32.27,32.29,35341.0,28.001,28.0183,27.975,27.9923,35341.0
2022-08-04 14:45:00,32.3,32.32,32.27,32.27,27324.0,28.001,28.0183,27.975,27.975,27324.0
2022-08-04 14:50:00,32.28,32.29,32.25,32.27,47231.0,27.9836,27.9923,27.9576,27.975,47231.0
2022-08-04 14:55:00,32.26,32.28,32.22,32.22,55023.0,27.9663,27.9836,27.9316,27.9316,55023.0
2022-08-04 15:00:00,32.21,32.22,32.15,32.16,33149.0,27.9229,27.9316,27.8709,27.8796,33149.0
2022-08-04 15:05:00,32.16,32.17,32.1,32.11,79768.0,27.8796,27.8883,27.8276,27.8363,79768.0
2022-08-04 15:10:00,32.12,32.13,32.09,32.11,117089.0,27.8449,27.8536,27.8189,27.8363,117089.0
2022-08-04 15:15:00,32.11,32.14,32.07,32.09,67721.0,27.8363,27.8623,27.8016,27.8189,67721.0
2022-08-04 15:20:00,32.09,32.1,32.03,32.04,70329.0,27.8189,27.8276,27.7669,27.7756,70329.0
2022-08-04 15:25:00,32.03,32.08,32.02,32.04,61610.0,27.7669,27.8102,27.7582,27.7756,61610.0
2022-08-04 15:30:00,32.04,32.06,31.95,31.96,91342.0,27.7756,27.7929,27.6975,27.7062,91342.0
2022-08-04 15:35:00,31.96,31.97,31.89,31.9,113421.0,27.7062,27.7149,27.6455,27.6542,113421.0
2022-08-04 15:40:00,31.9,31.92,31.88,31.9,89762.0,27.6542,27.6715,27.6369,27.6542,89762.0
2022-08-04 15:45:00,31.89,31.89,31.81,31.85,164967.0,27.6455,27.6455,27.5762,27.6109,164967.0
2022-08-04 15:50:00,31.85,31.9,31.84,31.89,262828.0,27.6109,27.6542,27.6022,27.6455,262828.0
2022-08-04 15:55:00,31.88,31.93,31.81,31.93,495668.0,27.6369,27.6802,27.5762,27.6802,495668.0
2022-08-05 09:30:00,31.55,31.83,31.4,31.68,156595.0,27.3508,27.5935,27.2208,27.4635,156595.0
2022-08-05 09:35:00,31.68,31.84,31.65,31.82,56377.0,27.4635,27.6022,27.4375,27.5849,56377.0
2022-08-05 09:40:00,31.81,31.87,31.78,31.83,73913.0,27.5762,27.6282,27.5502,27.5935,73913.0
2022-08-05 09:45:00,31.83,31.87,31.77,31.87,72912.0,27.5935,27.6282,27.5415,27.6282,72912.0
2022-08-05 09:50:00,31.87,31.91,31.82,31.87,64690.0,27.6282,27.6629,27.5849,27.6282,64690.0
2022-08-05 09:55:00,31.88,31.93,31.83,31.93,76451.0,27.6369,27.6802,27.5935,27.6802,76451.0
2022-08-05 10:00:00,31.93,31.96,31.87,31.88,92437.0,27.6802,27.7062,27.6282,27.6369,92437.0
2022-08-05 10:05:00,31.88,31.94,31.86,31.93,186371.0,27.6369,27.6889,27.6195,27.6802,186371.0
2022-08-05 10:10:00,31.93,32.01,31.91,31.97,83055.0,27.6802,27.7496,27.6629,27.7149,83055.0
2022-08-05 10:15:00,31.98,31.98,31.91,31.93,85963.0,27.7236,27.7236,27.6629,27.6802,85963.0
2022-08-05 10:20:00,31.94,31.98,31.92,31.93,67440.0,27.6889,27.7236,27.6715,27.6802,67440.0
2022-08-05 10:25:00,31.93,32.04,31.92,32.04,126276.0,27.6802,27.7756,27.6715,27.7756,126276.0
2022-08-05 10:30:00,32.04,32.16,32.03,32.12,121297.0,27.7756,27.8796,27.7669,27.8449,121297.0
2022-08-05 10:35:00,32.11,32.24,32.11,32.23,83368.0,27.8363,27.949,27.8363,27.9403,83368.0
2022-08-05 10:40:00,32.23,32.29,32.22,32.25,81229.0,27.9403,27.9923,27.9316,27.9576,81229.0
2022-08-05 10:45:00,32.26,32.26,32.16,32.19,93888.0,27.9663,27.9663,27.8796,27.9056,93888.0
2022-08-05 10:50:00,32.19,32.22,32.16,32.2,68972.0,27.9056,27.9316,27.8796,27.9143,68972.0
2022-08-05 10:55:00,32.2,32.24,32.16,32.16,104005.0,27.9143,27.949,27.8796,27.8796,104005.0
2022-08-05 11:00:00,32.17,32.2,32.13,32.18,49301.0,27.8883,27.9143,27.8536,27.8969,49301.0
2022-08-05 11:05:00,32.17,32.19,32.1,32.16,50463.0,27.8883,27.9056,27.8276,27.8796,50463.0
2022-08-05 11:10:00,32.16,32.2,32.13,32.16,41840.0,27.8796,27.9143,27.8536,27.8796,41840.0
2022-08-05 11:15:00,32.16,32.16,32.09,32.1,21760.0,27.8796,27.8796,27.8189,27.8276,21760.0
2022-08-05 11:20:00,32.1,32.13,32.06,32.09,25281.0,27.8276,27.8536,27.7929,27.8189,25281.0
2022-08-05 11:25:00,32.1,32.11,31.99,31.99,39359.0,27.8276,27.8363,27.7322,27.7322,39359.0
2022-08-05 11:30:00,32.0,32.09,31.98,32.04,39382.0,27.7409,27.8189,27.7236,27.7756,39382.0
2022-08-05 11:35:00,32.03,32.06,32.0,32.05,30659.0,27.7669,27.7929,27.7409,27.7842,30659.0
2022-08-05 11:40:00,32.05,32.08,32.03,32.04,22740.0,27.7842,27.8102,27.7669,27.7756,22740.0
2022-08-05 11:45:00,32.04,32.05,31.99,32.01,18492.0,27.7756,27.7842,27.7322,27.7496,18492.0
2022-08-05 11:50:00,32.02,32.08,32.01,32.06,16653.0,27.7582,27.8102,27.7496,27.7929,16653.0
2022-08-05 11:55:00,32.06,32.09,32.04,32.08,16168.0,27.7929,27.8189,27.7756,27.8102,16168.0
2022-08-05 12:00:00,32.08,32.14,32.07,32.13,19969.0,27.8102,27.8623,27.8016,27.8536,19969.0
2022-08-05 12:05:00,32.12,32.16,32.11,32.12,19084.0,27.8449,27.8796,27.8363,27.8449,19084.0
2022-08-05 12:10:00,32.12,32.16,32.12,32.15,21299.0,27.8449,27.8796,27.8449,27.8709,21299.0
2022-08-05 12:15:00,32.15,32.16,32.12,32.14,17997.0,27.8709,27.8796,27.8449,27.8623,17997.0
2022-08-05 12:20:00,32.15,32.19,32.11,32.13,18755.0,27.8709,27.9056,27.8363,27.8536,18755.0
2022-08-05 12:25:00,32.13,32.16,32.1,32.16,40316.0,27.8536,27.8796,27.8276,27.8796,40316.0
2022-08-05 12:30:00,32.16,32.18,32.13,32.14,32223.0,27.8796,27.8969,27.8536,27.8623,32223.0
2022-08-05 12:35:00,32.13,32.17,32.12,32.15,29121.0,27.8536,27.8883,27.8449,27.8709,29121.0
2022-08-05 12:40:00,32.15,32.21,32.14,32.2,19016.0,27.8709,27.9229,27.8623,27.9143,19016.0
2022-08-05 12:45:00,32.2,32.22,32.2,32.21,39195.0,27.9143,27.9316,27.9143,27.9229,39195.0
2022-08-05 12:50:00,32.21,32.22,32.2,32.21,24476.0,27.9229,27.9316,27.9143,27.9229,24476.0
2022-08-05 12:55:00,32.22,32.22,32.17,32.17,31947.0,27.9316,27.9316,27.8883,27.8883,31947.0
2022-08-05 13:00:00,32.17,32.18,32.12,32.16,44767.0,27.8883,27.8969,27.8449,27.8796,44767.0
2022-08-05 13:05:00,32.16,32.19,32.13,32.17,27571.0,27.8796,27.9056,27.8536,27.8883,27571.0
2022-08-05 13:10:00,32.16,32.23,32.16,32.21,27626.0,27.8796,27.9403,27.8796,27.9229,27626.0
2022-08-05 13:15:00,32.21,32.23,32.18,32.19,24802.0,27.9229,27.9403,27.8969,27.9056,24802.0
2022-08-05 13:20:00,32.2,32.23,32.17,32.23,31002.0,27.9143,27.9403,27.8883,27.9403,31002.0
2022-08-05 13:25:00,32.23,32.23,32.18,32.18,27073.0,27.9403,27.9403,27.8969,27.8969,27073.0
2022-08-05 13:30:00,32.18,32.2,32.13,32.16,28433.0,27.8969,27.9143,27.8536,27.8796,28433.0
2022-08-05 13:35:00,32.16,32.19,32.16,32.19,29418.0,27.8796,27.9056,27.8796,27.9056,29418.0
2022-08-05 13:40:00,32.18,32.21,32.17,32.2,39420.0,27.8969,27.9229,27.8883,27.9143,39420.0
2022-08-05 13:45:00,32.19,32.21,32.16,32.17,30525.0,27.9056,27.9229,27.8796,27.8883,30525.0
2022-08-05 13:50:00,32.16,32.21,32.15,32.19,29092.0,27.8796,27.9229,27.8709,27.9056,29092.0
2022-08-05 13:55:00,32.19,32.2,32.13,32.16,43206.0,27.9056,27.9143,27.8536,27.8796,43206.0
2022-08-05 14:00:00,32.16,32.17,32.14,32.15,33703.0,27.8796,27.8883,27.8623,27.8709,33703.0
2022-08-05 14:05:00,32.15,32.16,32.09,32.09,32340.0,27.8709,27.8796,27.8189,27.8189,32340.0
2022-08-05 14:10:00,32.09,32.11,32.07,32.08,32970.0,27.8189,27.8363,27.8016,27.8102,32970.0
2022-08-05 14:15:00,32.07,32.1,32.05,32.09,58736.0,27.8016,27.8276,27.7842,27.8189,58736.0
2022-08-05 14:20:00,32.08,32.1,32.05,32.08,51429.0,27.8102,27.8276,27.7842,27.8102,51429.0
2022-08-05 14:25:00,32.08,32.1,32.01,32.02,38880.0,27.8102,27.8276,27.7496,27.7582,38880.0
2022-08-05 14:30:00,32.02,32.05,32.0,32.03,41995.0,27.7582,27.7842,27.7409,27.7669,41995.0
2022-08-05 14:35:00,32.03,32.07,32.03,32.06,32218.0,27.7669,27.8016,27.7669,27.7929,32218.0
2022-08-05 14:40:00,32.07,32.08,32.05,32.08,28198.0,27.8016,27.8102,27.7842,27.8102,28198.0
2022-08-05 14:45:00,32.09,32.09,32.04,32.05,31212.0,27.8189,27.8189,27.7756,27.7842,31212.0
2022-08-05 14:50:00,32.05,32.07,32.02,32.06,57198.0,27.7842,27.8016,27.7582,27.7929,57198.0
2022-08-05 14:55:00,32.05,32.07,32.02,32.07,16334.0,27.7842,27.8016,27.7582,27.8016,16334.0
2022-08-05 15:00:00,32.06,32.12,32.06,32.11,34317.0,27.7929,27.8449,27.7929,27.8363,34317.0
2022-08-05 15:05:00,32.11,32.15,32.09,32.14,38514.0,27.8363,27.8709,27.8189,27.8623,38514.0
2022-08-05 15:10:00,32.15,32.17,32.13,32.13,32166.0,27.8709,27.8883,27.8536,27.8536,32166.0
2022-08-05 15:15:00,32.14,32.17,32.12,32.15,31740.0,27.8623,27.8883,27.8449,27.8709,31740.0
2022-08-05 15:20:00,32.15,32.16,32.1,32.15,54073.0,27.8709,27.8796,27.8276,27.8709,54073.0
2022-08-05 15:25:00,32.15,32.17,32.13,32.16,28397.0,27.8709,27.8883,27.8536,27.8796,28397.0
2022-08-05 15:30:00,32.16,32.18,32.15,32.16,45416.0,27.8796,27.8969,27.8709,27.8796,45416.0
2022-08-05 15:35:00,32.16,32.19,32.14,32.14,45361.0,27.8796,27.9056,27.8623,27.8623,45361.0
2022-08-05 15:40:00,32.15,32.19,32.14,32.18,56709.0,27.8709,27.9056,27.8623,27.8969,56709.0
2022-08-05 15:45:00,32.18,32.2,32.15,32.17,84149.0,27.8969,27.9143,27.8709,27.8883,84149.0
2022-08-05 15:50:00,32.17,32.19,32.15,32.18,133286.0,27.8883,27.9056,27.8709,27.8969,133286.0
2022-08-05 15:55:00,32.19,32.24,32.17,32.23,345896.0,27.9056,27.949,27.8883,27.9403,345896.0
2022-08-08 09:30:00,32.22,32.45,32.22,32.43,101783.0,27.9316,28.131,27.9316,28.1137,101783.0
2022-08-08 09:35:00,32.43,32.49,32.39,32.45,31571.0,28.1137,28.1657,28.079,28.131,31571.0
2022-08-08 09:40:00,32.45,32.5,32.37,32.43,44486.0,28.131,28.1743,28.0616,28.1137,44486.0
2022-08-08 09:45:00,32.44,32.51,32.33,32.4,58112.0,28.1223,28.183,28.027,28.0877,58112.0
2022-08-08 09:50:00,32.41,32.43,32.36,32.38,36655.0,28.0963,28.1137,28.053,28.0703,36655.0
2022-08-08 09:55:00,32.38,32.49,32.38,32.45,33032.0,28.0703,28.1657,28.0703,28.131,33032.0
2022-08-08 10:00:00,32.46,32.52,32.43,32.5,42014.0,28.1397,28.1917,28.1137,28.1743,42014.0
2022-08-08 10:05:00,32.51,32.55,32.47,32.48,30521.0,28.183,28.2177,28.1483,28.157,30521.0
2022-08-08 10:10:00,32.48,32.52,32.43,32.5,71152.0,28.157,28.1917,28.1137,28.1743,71152.0
2022-08-08 10:15:00,32.51,32.56,32.48,32.51,43486.0,28.183,28.2264,28.157,28.183,43486.0
2022-08-08 10:20:00,32.52,32.56,32.5,32.51,13530.0,28.1917,28.2264,28.1743,28.183,13530.0
2022-08-08 10:25:00,32.51,32.53,32.48,32.5,229532.0,28.183,28.2004,28.157,28.1743,229532.0
2022-08-08 10:30:00,32.49,32.54,32.47,32.51,35802.0,28.1657,28.209,28.1483,28.183,35802.0
2022-08-08 10:35:00,32.51,32.51,32.42,32.44,16518.0,28.183,28.183,28.105,28.1223,16518.0
2022-08-08 10:40:00,32.45,32.45,32.39,32.4,43032.0,28.131,28.131,28.079,28.0877,43032.0
2022-08-08 10:45:00,32.39,32.44,32.38,32.42,33632.0,28.079,28.1223,28.0703,28.105,33632.0
2022-08-08 10:50:00,32.42,32.52,32.42,32.51,19131.0,28.105,28.1917,28.105,28.183,19131.0
2022-08-08 10:55:00,32.51,32.55,32.49,32.54,12986.0,28.183,28.2177,28.1657,28.209,12986.0
2022-08-08 11:00:00,32.54,32.58,32.54,32.57,29396.0,28.209,28.2437,28.209,28.235,29396.0
2022-08-08 11:05:00,32.57,32.63,32.56,32.62,37271.0,28.235,28.287,28.2264,28.2784,37271.0
2022-08-08 11:10:00,32.62,32.66,32.6,32.65,22353.0,28.2784,28.313,28.261,28.3044,22353.0
2022-08-08 11:15:00,32.65,32.66,32.61,32.63,24810.0,28.3044,28.313,28.2697,28.287,24810.0
2022-08-08 11:20:00,32.64,32.7,32.62,32.68,14929.0,28.2957,28.3477,28.2784,28.3304,14929.0
2022-08-08 11:25:00,32.68,32.68,32.61,32.63,17888.0,28.3304,28.3304,28.2697,28.287,17888.0
2022-08-08 11:30:00,32.64,32.64,32.59,32.6,16642.0,28.2957,28.2957,28.2524,28.261,16642.0
2022-08-08 11:35:00,32.59,32.59,32.48,32.48,15454.0,28.2524,28.2524,28.157,28.157,15454.0
2022-08-08 11:40:00,32.48,32.49,32.41,32.44,24972.0,28.157,28.1657,28.0963,28.1223,24972.0
2022-08-08 11:45:00,32.45,32.49,32.43,32.45,24840.0,28.131,28.1657,28.1137,28.131,24840.0
2022-08-08 11:50:00,32.45,32.51,32.45,32.51,8670.0,28.131,28.183,28.131,28.183,8670.0
2022-08-08 11:55:00,32.52,32.55,32.51,32.51,11121.0,28.1917,28.2177,28.183,28.183,11121.0
2022-08-08 12:00:00,32.52,32.59,32.52,32.58,11717.0,28.1917,28.2524,28.1917,28.2437,11717.0
2022-08-08 12:05:00,32.59,32.59,32.49,32.51,15238.0,28.2524,28.2524,28.1657,28.183,15238.0
2022-08-08 12:10:00,32.5,32.54,32.47,32.5,14906.0,28.1743,28.209,28.1483,28.1743,14906.0
2022-08-08 12:15:00,32.5,32.5,32.4,32.43,8444.0,28.1743,28.1743,28.0877,28.1137,8444.0
2022-08-08 12:20:00,32.43,32.49,32.43,32.47,10377.0,28.1137,28.1657,28.1137,28.1483,10377.0
2022-08-08 12:25:00,32.46,32.47,32.41,32.44,30690.0,28.1397,28.1483,28.0963,28.1223,30690.0
2022-08-08 12:30:00,32.44,32.51,32.43,32.51,99539.0,28.1223,28.183,28.1137,28.183,99539.0
2022-08-08 12:35:00,32.51,32.51,32.39,32.4,34321.0,28.183,28.183,28.079,28.0877,34321.0
2022-08-08 12:40:00,32.4,32.42,32.38,32.42,15416.0,28.0877,28.105,28.0703,28.105,15416.0
2022-08-08 12:45:00,32.41,32.46,32.4,32.45,16867.0,28.0963,28.1397,28.0877,28.131,16867.0
2022-08-08 12:50:00,32.45,32.45,32.41,32.43,14186.0,28.131,28.131,28.0963,28.1137,14186.0
2022-08-08 12:55:00,32.43,32.45,32.39,32.4,15897.0,28.1137,28.131,28.079,28.0877,15897.0
2022-08-08 13:00:00,32.41,32.42,32.36,32.38,15252.0,28.0963,28.105,28.053,28.0703,15252.0
2022-08-08 13:05:00,32.38,32.42,32.37,32.41,21417.0,28.0703,28.105,28.0616,28.0963,21417.0
2022-08-08 13:10:00,32.4,32.45,32.38,32.45,18683.0,28.0877,28.131,28.0703,28.131,18683.0
2022-08-08 13:15:00,32.44,32.47,32.43,32.46,16974.0,28.1223,28.1483,28.1137,28.1397,16974.0
2022-08-08 13:20:00,32.45,32.46,32.38,32.4,31015.0,28.131,28.1397,28.0703,28.0877,31015.0
2022-08-08 13:25:00,32.4,32.42,32.33,32.35,42637.0,28.0877,28.105,28.027,28.0443,42637.0
2022-08-08 13:30:00,32.34,32.37,32.32,32.37,12477.0,28.0356,28.0616,28.0183,28.0616,12477.0
2022-08-08 13:35:00,32.37,32.39,32.36,32.37,16174.0,28.0616,28.079,28.053,28.0616,16174.0
2022-08-08 13:40:00,32.37,32.37,32.32,32.34,28809.0,28.0616,28.0616,28.0183,28.0356,28809.0
2022-08-08 13:45:00,32.33,32.38,32.32,32.37,86889.0,28.027,28.0703,28.0183,28.0616,86889.0
2022-08-08 13:50:00,32.37,32.39,32.35,32.38,60824.0,28.0616,28.079,28.0443,28.0703,60824.0
2022-08-08 13:55:00,32.38,32.43,32.38,32.41,79081.0,28.0703,28.1137,28.0703,28.0963,79081.0
2022-08-08 14:00:00,32.41,32.43,32.37,32.37,34273.0,28.0963,28.1137,28.0616,28.0616,34273.0
2022-08-08 14:05:00,32.37,32.47,32.35,32.47,54755.0,28.0616,28.1483,28.0443,28.1483,54755.0
2022-08-08 14:10:00,32.46,32.51,32.46,32.5,79480.0,28.1397,28.183,28.1397,28.1743,79480.0
2022-08-08 14:15:00,32.5,32.52,32.49,32.51,56760.0,28.1743,28.1917,28.1657,28.183,56760.0
2022-08-08 14:20:00,32.51,32.56,32.5,32.56,43210.0,28.183,28.2264,28.1743,28.2264,43210.0
2022-08-08 14:25:00,32.55,32.55,32.5,32.52,36320.0,28.2177,28.2177,28.1743,28.1917,36320.0
2022-08-08 14:30:00,32.53,32.55,32.5,32.51,26534.0,28.2004,28.2177,28.1743,28.183,26534.0
2022-08-08 14:35:00,32.51,32.53,32.49,32.51,41551.0,28.183,28.2004,28.1657,28.183,41551.0
2022-08-08 14:40:00,32.51,32.51,32.44,32.45,24104.0,28.183,28.183,28.1223,28.131,24104.0
2022-08-08 14:45:00,32.45,32.46,32.39,32.41,22748.0,28.131,28.1397,28.079,28.0963,22748.0
2022-08-08 14:50:00,32.42,32.42,32.34,32.34,30390.0,28.105,28.105,28.0356,28.0356,30390.0
2022-08-08 14:55:00,32.34,32.41,32.34,32.41,27817.0,28.0356,28.0963,28.0356,28.0963,27817.0
2022-08-08 15:00:00,32.41,32.44,32.37,32.43,29778.0,28.0963,28.1223,28.0616,28.1137,29778.0
2022-08-08 15:05:00,32.44,32.47,32.41,32.47,28750.0,28.1223,28.1483,28.0963,28.1483,28750.0
2022-08-08 15:10:00,32.48,32.49,32.45,32.47,27490.0,28.157,28.1657,28.131,28.1483,27490.0
2022-08-08 15:15:00,32.47,32.47,32.41,32.44,41196.0,28.1483,28.1483,28.0963,28.1223,41196.0
2022-08-08 15:20:00,32.44,32.45,32.42,32.44,33867.0,28.1223,28.131,28.105,28.1223,33867.0
2022-08-08 15:25:00,32.45,32.45,32.41,32.44,34882.0,28.131,28.131,28.0963,28.1223,34882.0
2022-08-08 15:30:00,32.44,32.44,32.38,32.43,34936.0,28.1223,28.1223,28.0703,28.1137,34936.0
2022-08-08 15:35:00,32.44,32.45,32.4,32.42,40314.0,28.1223,28.131,28.0877,28.105,40314.0
2022-08-08 15:40:00,32.41,32.45,32.41,32.44,95262.0,28.0963,28.131,28.0963,28.1223,95262.0
2022-08-08 15:45:00,32.44,32.45,32.41,32.41,108542.0,28.1223,28.131,28.0963,28.0963,108542.0
2022-08-08 15:50:00,32.42,32.45,32.4,32.43,150849.0,28.105,28.131,28.0877,28.1137,150849.0
2022-08-08 15:55:00,32.42,32.47,32.4,32.45,323687.0,28.105,28.1483,28.0877,28.131,323687.0
2022-08-09 09:30:00,32.77,32.93,32.66,32.91,105447.0,28.4084,28.5471,28.313,28.5298,105447.0
2022-08-09 09:35:00,32.92,32.98,32.79,32.79,44064.0,28.5384,28.5905,28.4257,28.4257,44064.0
2022-08-09 09:40:00,32.8,32.88,32.78,32.86,30323.0,28.4344,28.5038,28.4171,28.4864,30323.0
2022-08-09 09:45:00,32.84,32.85,32.68,32.72,28938.0,28.4691,28.4778,28.3304,28.3651,28938.0
2022-08-09 09:50:00,32.7,32.8,32.7,32.77,29955.0,28.3477,28.4344,28.3477,28.4084,29955.0
2022-08-09 09:55:00,32.77,32.88,32.76,32.85,34338.0,28.4084,28.5038,28.3997,28.4778,34338.0
2022-08-09 10:00:00,32.85,32.86,32.76,32.81,35058.0,28.4778,28.4864,28.3997,28.4431,35058.0
2022-08-09 10:05:00,32.81,32.88,32.78,32.85,25547.0,28.4431,28.5038,28.4171,28.4778,25547.0
2022-08-09 10:10:00,32.87,32.95,32.85,32.94,23217.0,28.4951,28.5645,28.4778,28.5558,23217.0
2022-08-09 10:15:00,32.94,32.99,32.92,32.98,32026.0,28.5558,28.5991,28.5384,28.5905,32026.0
2022-08-09 10:20:00,32.98,33.02,32.93,32.94,42981.0,28.5905,28.6251,28.5471,28.5558,42981.0
2022-08-09 10:25:00,32.94,33.0,32.94,33.0,41243.0,28.5558,28.6078,28.5558,28.6078,41243.0
2022-08-09 10:30:00,33.0,33.0,32.93,32.98,32536.0,28.6078,28.6078,28.5471,28.5905,32536.0
2022-08-09 10:35:00,32.98,32.98,32.88,32.9,31917.0,28.5905,28.5905,28.5038,28.5211,31917.0
2022-08-09 10:40:00,32.9,32.98,32.9,32.97,27343.0,28.5211,28.5905,28.5211,28.5818,27343.0
2022-08-09 10:45:00,32.98,32.98,32.91,32.96,22426.0,28.5905,28.5905,28.5298,28.5731,22426.0
2022-08-09 10:50:00,32.96,32.98,32.87,32.9,34863.0,28.5731,28.5905,28.4951,28.5211,34863.0
2022-08-09 10:55:00,32.89,32.91,32.84,32.87,19497.0,28.5124,28.5298,28.4691,28.4951,19497.0
2022-08-09 11:00:00,32.86,32.86,32.75,32.79,18866.0,28.4864,28.4864,28.3911,28.4257,18866.0
2022-08-09 11:05:00,32.79,32.86,32.77,32.84,30405.0,28.4257,28.4864,28.4084,28.4691,30405.0
2022-08-09 11:10:00,32.83,32.89,32.81,32.89,16227.0,28.4604,28.5124,28.4431,28.5124,16227.0
2022-08-09 11:15:00,32.89,32.95,32.89,32.9,36507.0,28.5124,28.5645,28.5124,28.5211,36507.0
2022-08-09 11:20:00,32.91,32.92,32.85,32.87,11801.0,28.5298,28.5384,28.4778,28.4951,11801.0
2022-08-09 11:25:00,32.86,32.89,32.84,32.85,42864.0,28.4864,28.5124,28.4691,28.4778,42864.0
2022-08-09 11:30:00,32.84,32.86,32.8,32.82,47616.0,28.4691,28.4864,28.4344,28.4518,47616.0
2022-08-09 11:35:00,32.82,32.88,32.81,32.86,31468.0,28.4518,28.5038,28.4431,28.4864,31468.0
2022-08-09 11:40:00,32.87,32.9,32.85,32.86,29049.0,28.4951,28.5211,28.4778,28.4864,29049.0
2022-08-09 11:45:00,32.85,32.89,32.83,32.84,21058.0,28.4778,28.5124,28.4604,28.4691,21058.0
2022-08-09 11:50:00,32.84,32.86,32.8,32.84,23334.0,28.4691,28.4864,28.4344,28.4691,23334.0
2022-08-09 11:55:00,32.84,32.86,32.81,32.85,16984.0,28.4691,28.4864,28.4431,28.4778,16984.0
2022-08-09 12:00:00,32.84,32.84,32.81,32.81,11436.0,28.4691,28.4691,28.4431,28.4431,11436.0
2022-08-09 12:05:00,32.81,32.86,32.81,32.85,17648.0,28.4431,28.4864,28.4431,28.4778,17648.0
2022-08-09 12:10:00,32.85,32.86,32.8,32.85,19870.0,28.4778,28.4864,28.4344,28.4778,19870.0
2022-08-09 12:15:00,32.85,32.88,32.83,32.87,16150.0,28.4778,28.5038,28.4604,28.4951,16150.0
2022-08-09 12:20:00,32.88,32.91,32.87,32.9,22799.0,28.5038,28.5298,28.4951,28.5211,22799.0
2022-08-09 12:25:00,32.89,32.91,32.87,32.88,17983.0,28.5124,28.5298,28.4951,28.5038,17983.0
2022-08-09 12:30:00,32.88,32.91,32.85,32.85,25327.0,28.5038,28.5298,28.4778,28.4778,25327.0
2022-08-09 12:35:00,32.85,32.87,32.83,32.86,16845.0,28.4778,28.4951,28.4604,28.4864,16845.0
2022-08-09 12:40:00,32.86,32.88,32.82,32.86,14870.0,28.4864,28.5038,28.4518,28.4864,14870.0
2022-08-09 12:45:00,32.86,32.86,32.81,32.85,16295.0,28.4864,28.4864,28.4431,28.4778,16295.0
2022-08-09 12:50:00,32.84,32.85,32.75,32.78,17364.0,28.4691,28.4778,28.3911,28.4171,17364.0
2022-08-09 12:55:00,32.78,32.82,32.77,32.8,11857.0,28.4171,28.4518,28.4084,28.4344,11857.0
2022-08-09 13:00:00,32.8,32.83,32.79,32.82,14258.0,28.4344,28.4604,28.4257,28.4518,14258.0
2022-08-09 13:05:00,32.83,32.86,32.81,32.86,15812.0,28.4604,28.4864,28.4431,28.4864,15812.0
2022-08-09 13:10:00,32.85,32.88,32.83,32.86,12526.0,28.4778,28.5038,28.4604,28.4864,12526.0
2022-08-09 13:15:00,32.86,32.89,32.85,32.87,11285.0,28.4864,28.5124,28.4778,28.4951,11285.0
2022-08-09 13:20:00,32.87,32.88,32.82,32.86,26459.0,28.4951,28.5038,28.4518,28.4864,26459.0
2022-08-09 13:25:00,32.84,32.88,32.84,32.88,9590.0,28.4691,28.5038,28.4691,28.5038,9590.0
2022-08-09 13:30:00,32.87,32.88,32.84,32.86,13529.0,28.4951,28.5038,28.4691,28.4864,13529.0
2022-08-09 13:35:00,32.86,32.87,32.83,32.84,24647.0,28.4864,28.4951,28.4604,28.4691,24647.0
2022-08-09 13:40:00,32.84,32.87,32.81,32.84,25754.0,28.4691,28.4951,28.4431,28.4691,25754.0
2022-08-09 13:45:00,32.85,32.85,32.8,32.82,8860.0,28.4778,28.4778,28.4344,28.4518,8860.0
2022-08-09 13:50:00,32.82,32.84,32.78,32.83,13426.0,28.4518,28.4691,28.4171,28.4604,13426.0
2022-08-09 13:55:00,32.83,32.85,32.81,32.83,18963.0,28.4604,28.4778,28.4431,28.4604,18963.0
2022-08-09 14:00:00,32.83,32.85,32.83,32.83,58633.0,28.4604,28.4778,28.4604,28.4604,58633.0
2022-08-09 14:05:00,32.84,32.86,32.81,32.84,23194.0,28.4691,28.4864,28.4431,28.4691,23194.0
2022-08-09 14:10:00,32.84,32.85,32.82,32.83,17366.0,28.4691,28.4778,28.4518,28.4604,17366.0
2022-08-09 14:15:00,32.82,32.84,32.77,32.82,184943.0,28.4518,28.4691,28.4084,28.4518,184943.0
2022-08-09 14:20:00,32.82,32.82,32.75,32.76,16677.0,28.4518,28.4518,28.3911,28.3997,16677.0
2022-08-09 14:25:00,32.76,32.78,32.74,32.76,27525.0,28.3997,28.4171,28.3824,28.3997,27525.0
2022-08-09 14:30:00,32.75,32.77,32.75,32.76,17717.0,28.3911,28.4084,28.3911,28.3997,17717.0
2022-08-09 14:35:00,32.76,32.77,32.74,32.75,17304.0,28.3997,28.4084,28.3824,28.3911,17304.0
2022-08-09 14:40:00,32.75,32.79,32.74,32.79,17783.0,28.3911,28.4257,28.3824,28.4257,17783.0
2022-08-09 14:45:00,32.79,32.79,32.77,32.77,18696.0,28.4257,28.4257,28.4084,28.4084,18696.0
2022-08-09 14:50:00,32.78,32.82,32.78,32.8,19253.0,28.4171,28.4518,28.4171,28.4344,19253.0
2022-08-09 14:55:00,32.79,32.81,32.77,32.8,18068.0,28.4257,28.4431,28.4084,28.4344,18068.0
2022-08-09 15:00:00,32.81,32.82,32.78,32.8,30508.0,28.4431,28.4518,28.4171,28.4344,30508.0
2022-08-09 15:05:00,32.8,32.81,32.77,32.8,20256.0,28.4344,28.4431,28.4084,28.4344,20256.0
2022-08-09 15:10:00,32.8,32.82,32.79,32.82,32122.0,28.4344,28.4518,28.4257,28.4518,32122.0
2022-08-09 15:15:00,32.82,32.86,32.82,32.86,35076.0,28.4518,28.4864,28.4518,28.4864,35076.0
2022-08-09 15:20:00,32.87,32.89,32.86,32.89,40944.0,28.4951,28.5124,28.4864,28.5124,40944.0
2022-08-09 15:25:00,32.88,32.9,32.87,32.88,32840.0,28.5038,28.5211,28.4951,28.5038,32840.0
2022-08-09 15:30:00,32.88,32.89,32.85,32.87,38744.0,28.5038,28.5124,28.4778,28.4951,38744.0
2022-08-09 15:35:00,32.87,32.87,32.8,32.84,56166.0,28.4951,28.4951,28.4344,28.4691,56166.0
2022-08-09 15:40:00,32.85,32.85,32.79,32.82,60778.0,28.4778,28.4778,28.4257,28.4518,60778.0
2022-08-09 15:45:00,32.81,32.83,32.79,32.82,73750.0,28.4431,28.4604,28.4257,28.4518,73750.0
2022-08-09 15:50:00,32.83,32.85,32.79,32.79,140887.0,28.4604,28.4778,28.4257,28.4257,140887.0
2022-08-09 15:55:00,32.8,32.84,32.75,32.84,486676.0,28.4344,28.4691,28.3911,28.4691,486676.0
2022-08-10 09:30:00,33.08,33.11,32.78,32.78,147685.0,28.6771,28.7032,28.4171,28.4171,147685.0
2022-08-10 09:35:00,32.79,33.05,32.78,33.0,58131.0,28.4257,28.6511,28.4171,28.6078,58131.0
2022-08-10 09:40:00,33.02,33.03,32.97,33.0,31163.0,28.6251,28.6338,28.5818,28.6078,31163.0
2022-08-10 09:45:00,33.0,33.04,32.95,32.96,27502.0,28.6078,28.6425,28.5645,28.5731,27502.0
2022-08-10 09:50:00,32.98,32.99,32.89,32.9,22307.0,28.5905,28.5991,28.5124,28.5211,22307.0
2022-08-10 09:55:00,32.91,32.97,32.81,32.83,48283.0,28.5298,28.5818,28.4431,28.4604,48283.0
2022-08-10 10:00:00,32.83,32.84,32.8,32.8,21110.0,28.4604,28.4691,28.4344,28.4344,21110.0
2022-08-10 10:05:00,32.82,32.88,32.8,32.8,28854.0,28.4518,28.5038,28.4344,28.4344,28854.0
2022-08-10 10:10:00,32.81,32.88,32.71,32.71,33081.0,28.4431,28.5038,28.3564,28.3564,33081.0
2022-08-10 10:15:00,32.71,32.72,32.61,32.61,29795.0,28.3564,28.3651,28.2697,28.2697,29795.0
2022-08-10 10:20:00,32.61,32.66,32.59,32.65,44961.0,28.2697,28.313,28.2524,28.3044,44961.0
2022-08-10 10:25:00,32.65,32.72,32.65,32.7,30777.0,28.3044,28.3651,28.3044,28.3477,30777.0
2022-08-10 10:30:00,32.7,32.94,32.69,32.91,51280.0,28.3477,28.5558,28.3391,28.5298,51280.0
2022-08-10 10:35:00,32.92,33.0,32.9,32.98,79095.0,28.5384,28.6078,28.5211,28.5905,79095.0
2022-08-10 10:40:00,32.98,32.98,32.93,32.96,16301.0,28.5905,28.5905,28.5471,28.5731,16301.0
2022-08-10 10:45:00,32.97,32.99,32.91,32.94,23779.0,28.5818,28.5991,28.5298,28.5558,23779.0
2022-08-10 10:50:00,32.94,32.95,32.91,32.95,11657.0,28.5558,28.5645,28.5298,28.5645,11657.0
2022-08-10 10:55:00,32.95,33.02,32.94,33.02,42305.0,28.5645,28.6251,28.5558,28.6251,42305.0
2022-08-10 11:00:00,33.02,33.09,33.0,33.03,77304.0,28.6251,28.6858,28.6078,28.6338,77304.0
2022-08-10 11:05:00,33.04,33.05,32.96,33.03,43452.0,28.6425,28.6511,28.5731,28.6338,43452.0
2022-08-10 11:10:00,33.04,33.07,32.99,33.03,20268.0,28.6425,28.6685,28.5991,28.6338,20268.0
2022-08-10 11:15:00,33.05,33.06,32.99,33.02,53458.0,28.6511,28.6598,28.5991,28.6251,53458.0
2022-08-10 11:20:00,33.04,33.16,33.02,33.15,37234.0,28.6425,28.7465,28.6251,28.7378,37234.0
2022-08-10 11:25:00,33.15,33.17,33.11,33.13,14617.0,28.7378,28.7552,28.7032,28.7205,14617.0
2022-08-10 11:30:00,33.13,33.15,33.1,33.12,19165.0,28.7205,28.7378,28.6945,28.7118,19165.0
2022-08-10 11:35:00,33.12,33.13,33.02,33.03,65453.0,28.7118,28.7205,28.6251,28.6338,65453.0
2022-08-10 11:40:00,33.04,33.07,33.04,33.05,25000.0,28.6425,28.6685,28.6425,28.6511,25000.0
2022-08-10 11:45:00,33.05,33.06,33.02,33.02,23004.0,28.6511,28.6598,28.6251,28.6251,23004.0
2022-08-10 11:50:00,33.02,33.04,32.98,33.04,14977.0,28.6251,28.6425,28.5905,28.6425,14977.0
2022-08-10 11:55:00,33.05,33.09,33.04,33.05,24183.0,28.6511,28.6858,28.6425,28.6511,24183.0
2022-08-10 12:00:00,33.05,33.07,33.04,33.07,11475.0,28.6511,28.6685,28.6425,28.6685,11475.0
2022-08-10 12:05:00,33.07,33.11,33.06,33.09,26336.0,28.6685,28.7032,28.6598,28.6858,26336.0
2022-08-10 12:10:00,33.09,33.12,33.02,33.05,12333.0,28.6858,28.7118,28.6251,28.6511,12333.0
2022-08-10 12:15:00,33.04,33.06,33.01,33.02,33991.0,28.6425,28.6598,28.6165,28.6251,33991.0
2022-08-10 12:20:00,33.02,33.08,33.0,33.08,75349.0,28.6251,28.6771,28.6078,28.6771,75349.0
2022-08-10 12:25:00,33.08,33.09,33.03,33.08,46621.0,28.6771,28.6858,28.6338,28.6771,46621.0
2022-08-10 12:30:00,33.09,33.15,33.08,33.15,23278.0,28.6858,28.7378,28.6771,28.7378,23278.0
2022-08-10 12:35:00,33.15,33.17,33.09,33.1,62578.0,28.7378,28.7552,28.6858,28.6945,62578.0
2022-08-10 12:40:00,33.09,33.11,33.05,33.07,44989.0,28.6858,28.7032,28.6511,28.6685,44989.0
2022-08-10 12:45:00,33.07,33.08,33.03,33.07,39916.0,28.6685,28.6771,28.6338,28.6685,39916.0
2022-08-10 12:50:00,33.07,33.1,33.03,33.07,69797.0,28.6685,28.6945,28.6338,28.6685,69797.0
2022-08-10 12:55:00,33.06,33.11,33.04,33.11,38150.0,28.6598,28.7032,28.6425,28.7032,38150.0
2022-08-10 13:00:00,33.11,33.14,33.11,33.13,46659.0,28.7032,28.7292,28.7032,28.7205,46659.0
2022-08-10 13:05:00,33.13,33.15,33.09,33.12,118450.0,28.7205,28.7378,28.6858,28.7118,118450.0
2022-08-10 13:10:00,33.12,33.18,33.12,33.16,33436.0,28.7118,28.7638,28.7118,28.7465,33436.0
2022-08-10 13:15:00,33.16,33.2,33.15,33.18,32364.0,28.7465,28.7812,28.7378,28.7638,32364.0
2022-08-10 13:20:00,33.18,33.21,33.17,33.21,19171.0,28.7638,28.7898,28.7552,28.7898,19171.0
2022-08-10 13:25:00,33.21,33.22,33.19,33.19,42001.0,28.7898,28.7985,28.7725,28.7725,42001.0
2022-08-10 13:30:00,33.19,33.25,33.19,33.25,22217.0,28.7725,28.8245,28.7725,28.8245,22217.0
2022-08-10 13:35:00,33.25,33.26,33.23,33.23,23828.0,28.8245,28.8332,28.8072,28.8072,23828.0
2022-08-10 13:40:00,33.24,33.26,33.24,33.26,17947.0,28.8159,28.8332,28.8159,28.8332,17947.0
2022-08-10 13:45:00,33.26,33.28,33.24,33.25,29805.0,28.8332,28.8505,28.8159,28.8245,29805.0
2022-08-10 13:50:00,33.26,33.26,33.2,33.22,19979.0,28.8332,28.8332,28.7812,28.7985,19979.0
2022-08-10 13:55:00,33.22,33.24,33.2,33.22,23129.0,28.7985,28.8159,28.7812,28.7985,23129.0
2022-08-10 14:00:00,33.23,33.23,33.17,33.18,64301.0,28.8072,28.8072,28.7552,28.7638,64301.0
2022-08-10 14:05:00,33.19,33.22,33.14,33.16,22113.0,28.7725,28.7985,28.7292,28.7465,22113.0
2022-08-10 14:10:00,33.16,33.19,33.15,33.16,51782.0,28.7465,28.7725,28.7378,28.7465,51782.0
2022-08-10 14:15:00,33.16,33.17,33.03,33.04,148444.0,28.7465,28.7552,28.6338,28.6425,148444.0
2022-08-10 14:20:00,33.04,33.07,33.01,33.02,24057.0,28.6425,28.6685,28.6165,28.6251,24057.0
2022-08-10 14:25:00,33.02,33.02,32.95,32.96,57210.0,28.6251,28.6251,28.5645,28.5731,57210.0
2022-08-10 14:30:00,32.95,32.97,32.93,32.96,43162.0,28.5645,28.5818,28.5471,28.5731,43162.0
2022-08-10 14:35:00,32.95,32.96,32.93,32.94,17629.0,28.5645,28.5731,28.5471,28.5558,17629.0
2022-08-10 14:40:00,32.93,32.95,32.91,32.92,19280.0,28.5471,28.5645,28.5298,28.5384,19280.0
2022-08-10 14:45:00,32.92,32.93,32.87,32.89,44655.0,28.5384,28.5471,28.4951,28.5124,44655.0
2022-08-10 14:50:00,32.89,32.93,32.87,32.92,27395.0,28.5124,28.5471,28.4951,28.5384,27395.0
2022-08-10 14:55:00,32.93,32.94,32.88,32.92,87247.0,28.5471,28.5558,28.5038,28.5384,87247.0
2022-08-10 15:00:00,32.91,32.98,32.91,32.98,19478.0,28.5298,28.5905,28.5298,28.5905,19478.0
2022-08-10 15:05:00,32.98,33.0,32.97,33.0,15533.0,28.5905,28.6078,28.5818,28.6078,15533.0
2022-08-10 15:10:00,33.0,33.0,32.97,32.99,21983.0,28.6078,28.6078,28.5818,28.5991,21983.0
2022-08-10 15:15:00,32.99,33.0,32.96,32.98,27687.0,28.5991,28.6078,28.5731,28.5905,27687.0
2022-08-10 15:20:00,32.99,33.03,32.98,33.02,33219.0,28.5991,28.6338,28.5905,28.6251,33219.0
2022-08-10 15:25:00,33.02,33.03,32.99,33.02,24543.0,28.6251,28.6338,28.5991,28.6251,24543.0
2022-08-10 15:30:00,33.02,33.07,33.01,33.05,35538.0,28.6251,28.6685,28.6165,28.6511,35538.0
2022-08-10 15:35:00,33.05,33.09,33.05,33.08,50546.0,28.6511,28.6858,28.6511,28.6771,50546.0
2022-08-10 15:40:00,33.08,33.11,33.07,33.11,65336.0,28.6771,28.7032,28.6685,28.7032,65336.0
2022-08-10 15:45:00,33.11,33.12,33.03,33.05,68532.0,28.7032,28.7118,28.6338,28.6511,68532.0
2022-08-10 15:50:00,33.05,33.05,32.96,32.98,127178.0,28.6511,28.6511,28.5731,28.5905,127178.0
2022-08-10 15:55:00,32.98,33.03,32.96,33.02,281574.0,28.5905,28.6338,28.5731,28.6251,281574.0
2022-08-11 09:30:00,33.46,33.77,33.44,33.59,180777.0,29.0066,29.2753,28.9892,29.1193,180777.0
2022-08-11 09:35:00,33.58,33.77,33.58,33.68,81228.0,29.1106,29.2753,29.1106,29.1973,81228.0
2022-08-11 09:40:00,33.69,33.76,33.67,33.73,58583.0,29.206,29.2666,29.1886,29.2406,58583.0
2022-08-11 09:45:00,33.73,33.78,33.71,33.75,62917.0,29.2406,29.284,29.2233,29.258,62917.0
2022-08-11 09:50:00,33.76,33.78,33.69,33.74,22765.0,29.2666,29.284,29.206,29.2493,22765.0
2022-08-11 09:55:00,33.72,33.74,33.65,33.66,30311.0,29.232,29.2493,29.1713,29.18,30311.0
2022-08-11 10:00:00,33.66,33.66,33.53,33.59,77856.0,29.18,29.18,29.0673,29.1193,77856.0
2022-08-11 10:05:00,33.59,33.6,33.55,33.58,24301.0,29.1193,29.1279,29.0846,29.1106,24301.0
2022-08-11 10:10:00,33.58,33.59,33.5,33.53,37471.0,29.1106,29.1193,29.0412,29.0673,37471.0
2022-08-11 10:15:00,33.52,33.66,33.52,33.66,31422.0,29.0586,29.18,29.0586,29.18,31422.0
2022-08-11 10:20:00,33.65,33.66,33.58,33.58,28275.0,29.1713,29.18,29.1106,29.1106,28275.0
2022-08-11 10:25:00,33.57,33.62,33.55,33.6,23926.0,29.1019,29.1453,29.0846,29.1279,23926.0
2022-08-11 10:30:00,33.61,33.65,33.59,33.64,65846.0,29.1366,29.1713,29.1193,29.1626,65846.0
2022-08-11 10:35:00,33.64,33.71,33.63,33.64,82418.0,29.1626,29.2233,29.1539,29.1626,82418.0
2022-08-11 10:40:00,33.65,33.69,33.61,33.66,35645.0,29.1713,29.206,29.1366,29.18,35645.0
2022-08-11 10:45:00,33.67,33.69,33.64,33.68,44503.0,29.1886,29.206,29.1626,29.1973,44503.0
2022-08-11 10:50:00,33.68,33.8,33.67,33.8,134485.0,29.1973,29.3013,29.1886,29.3013,134485.0
2022-08-11 10:55:00,33.79,33.79,33.68,33.76,81983.0,29.2926,29.2926,29.1973,29.2666,81983.0
2022-08-11 11:00:00,33.76,33.79,33.74,33.77,107311.0,29.2666,29.2926,29.2493,29.2753,107311.0
2022-08-11 11:05:00,33.77,33.83,33.77,33.77,218599.0,29.2753,29.3273,29.2753,29.2753,218599.0
2022-08-11 11:10:00,33.77,33.8,33.72,33.79,73711.0,29.2753,29.3013,29.232,29.2926,73711.0
2022-08-11 11:15:00,33.8,33.86,33.71,33.71,65376.0,29.3013,29.3533,29.2233,29.2233,65376.0
2022-08-11 11:20:00,33.71,33.83,33.71,33.82,55210.0,29.2233,29.3273,29.2233,29.3187,55210.0
2022-08-11 11:25:00,33.82,33.83,33.78,33.8,60580.0,29.3187,29.3273,29.284,29.3013,60580.0
2022-08-11 11:30:00,33.8,33.83,33.78,33.8,29763.0,29.3013,29.3273,29.284,29.3013,29763.0
2022-08-11 11:35:00,33.79,33.81,33.75,33.8,39786.0,29.2926,29.31,29.258,29.3013,39786.0
2022-08-11 11:40:00,33.8,33.83,33.78,33.8,20212.0,29.3013,29.3273,29.284,29.3013,20212.0
2022-08-11 11:45:00,33.82,33.88,33.81,33.87,30840.0,29.3187,29.3707,29.31,29.362,30840.0
2022-08-11 11:50:00,33.87,33.91,33.84,33.87,36885.0,29.362,29.3967,29.336,29.362,36885.0
2022-08-11 11:55:00,33.87,33.89,33.85,33.87,27690.0,29.362,29.3793,29.3447,29.362,27690.0
2022-08-11 12:00:00,33.87,33.95,33.87,33.95,82908.0,29.362,29.4314,29.362,29.4314,82908.0
2022-08-11 12:05:00,33.95,33.96,33.91,33.92,18095.0,29.4314,29.44,29.3967,29.4053,18095.0
2022-08-11 12:10:00,33.92,33.94,33.88,33.93,44402.0,29.4053,29.4227,29.3707,29.414,44402.0
2022-08-11 12:15:00,33.93,34.06,33.92,34.05,35693.0,29.414,29.5267,29.4053,29.518,35693.0
2022-08-11 12:20:00,34.05,34.08,33.99,34.02,50745.0,29.518,29.5441,29.466,29.492,50745.0
2022-08-11 12:25:00,34.03,34.11,34.03,34.11,43773.0,29.5007,29.5701,29.5007,29.5701,43773.0
2022-08-11 12:30:00,34.11,34.12,34.08,34.11,29416.0,29.5701,29.5787,29.5441,29.5701,29416.0
2022-08-11 12:35:00,34.1,34.11,34.02,34.02,169619.0,29.5614,29.5701,29.492,29.492,169619.0
2022-08-11 12:40:00,34.03,34.07,34.02,34.07,64252.0,29.5007,29.5354,29.492,29.5354,64252.0
2022-08-11 12:45:00,34.07,34.12,34.06,34.12,20494.0,29.5354,29.5787,29.5267,29.5787,20494.0
2022-08-11 12:50:00,34.1,34.15,34.1,34.14,85222.0,29.5614,29.6047,29.5614,29.5961,85222.0
2022-08-11 12:55:00,34.13,34.16,34.1,34.11,56161.0,29.5874,29.6134,29.5614,29.5701,56161.0
2022-08-11 13:00:00,34.11,34.14,34.08,34.13,26735.0,29.5701,29.5961,29.5441,29.5874,26735.0
2022-08-11 13:05:00,34.13,34.18,34.11,34.18,46630.0,29.5874,29.6307,29.5701,29.6307,46630.0
2022-08-11 13:10:00,34.18,34.18,34.15,34.16,57765.0,29.6307,29.6307,29.6047,29.6134,57765.0
2022-08-11 13:15:00,34.16,34.2,34.14,34.16,83411.0,29.6134,29.6481,29.5961,29.6134,83411.0
2022-08-11 13:20:00,34.16,34.18,34.12,34.13,25519.0,29.6134,29.6307,29.5787,29.5874,25519.0
2022-08-11 13:25:00,34.13,34.15,34.12,34.15,19576.0,29.5874,29.6047,29.5787,29.6047,19576.0
2022-08-11 13:30:00,34.16,34.17,34.12,34.13,23047.0,29.6134,29.6221,29.5787,29.5874,23047.0
2022-08-11 13:35:00,34.14,34.15,34.1,34.14,31953.0,29.5961,29.6047,29.5614,29.5961,31953.0
2022-08-11 13:40:00,34.15,34.15,34.12,34.13,22110.0,29.6047,29.6047,29.5787,29.5874,22110.0
2022-08-11 13:45:00,34.13,34.14,34.04,34.04,55135.0,29.5874,29.5961,29.5094,29.5094,55135.0
2022-08-11 13:50:00,34.04,34.1,34.03,34.08,43754.0,29.5094,29.5614,29.5007,29.5441,43754.0
2022-08-11 13:55:00,34.09,34.11,34.07,34.11,42085.0,29.5527,29.5701,29.5354,29.5701,42085.0
2022-08-11 14:00:00,34.11,34.12,34.04,34.07,156620.0,29.5701,29.5787,29.5094,29.5354,156620.0
2022-08-11 14:05:00,34.06,34.09,34.03,34.09,35358.0,29.5267,29.5527,29.5007,29.5527,35358.0
2022-08-11 14:10:00,34.09,34.12,34.07,34.09,50954.0,29.5527,29.5787,29.5354,29.5527,50954.0
2022-08-11 14:15:00,34.09,34.17,34.07,34.17,27629.0,29.5527,29.6221,29.5354,29.6221,27629.0
2022-08-11 14:20:00,34.17,34.17,34.1,34.12,19149.0,29.6221,29.6221,29.5614,29.5787,19149.0
2022-08-11 14:25:00,34.12,34.14,34.06,34.08,62660.0,29.5787,29.5961,29.5267,29.5441,62660.0
2022-08-11 14:30:00,34.08,34.08,34.04,34.07,50864.0,29.5441,29.5441,29.5094,29.5354,50864.0
2022-08-11 14:35:00,34.06,34.09,34.04,34.07,105238.0,29.5267,29.5527,29.5094,29.5354,105238.0
2022-08-11 14:40:00,34.07,34.07,34.01,34.01,75594.0,29.5354,29.5354,29.4834,29.4834,75594.0
2022-08-11 14:45:00,34.02,34.04,33.97,33.99,75385.0,29.492,29.5094,29.4487,29.466,75385.0
2022-08-11 14:50:00,33.98,34.0,33.94,33.94,29203.0,29.4574,29.4747,29.4227,29.4227,29203.0
2022-08-11 14:55:00,33.94,33.98,33.93,33.97,50784.0,29.4227,29.4574,29.414,29.4487,50784.0
2022-08-11 15:00:00,33.96,33.98,33.95,33.98,28828.0,29.44,29.4574,29.4314,29.4574,28828.0
2022-08-11 15:05:00,33.98,34.0,33.94,34.0,34345.0,29.4574,29.4747,29.4227,29.4747,34345.0
2022-08-11 15:10:00,34.0,34.01,33.9,33.91,40689.0,29.4747,29.4834,29.388,29.3967,40689.0
2022-08-11 15:15:00,33.91,33.92,33.87,33.88,94850.0,29.3967,29.4053,29.362,29.3707,94850.0
2022-08-11 15:20:00,33.88,33.9,33.85,33.89,96570.0,29.3707,29.388,29.3447,29.3793,96570.0
2022-08-11 15:25:00,33.89,33.94,33.88,33.93,60758.0,29.3793,29.4227,29.3707,29.414,60758.0
2022-08-11 15:30:00,33.92,33.98,33.92,33.96,59820.0,29.4053,29.4574,29.4053,29.44,59820.0
2022-08-11 15:35:00,33.96,33.96,33.82,33.83,74704.0,29.44,29.44,29.3187,29.3273,74704.0
2022-08-11 15:40:00,33.83,33.87,33.81,33.82,75638.0,29.3273,29.362,29.31,29.3187,75638.0
2022-08-11 15:45:00,33.82,33.88,33.81,33.88,123171.0,29.3187,29.3707,29.31,29.3707,123171.0
2022-08-11 15:50:00,33.87,33.97,33.87,33.95,223264.0,29.362,29.4487,29.362,29.4314,223264.0
2022-08-11 15:55:00,33.95,33.99,33.92,33.95,445055.0,29.4314,29.466,29.4053,29.4314,445055.0
2022-08-12 09:30:00,33.89,33.91,33.68,33.72,106502.0,29.3793,29.3967,29.1973,29.232,106502.0
2022-08-12 09:35:00,33.71,33.78,33.65,33.77,45386.0,29.2233,29.284,29.1713,29.2753,45386.0
2022-08-12 09:40:00,33.77,33.86,33.73,33.84,56716.0,29.2753,29.3533,29.2406,29.336,56716.0
2022-08-12 09:45:00,33.83,33.83,33.73,33.75,42327.0,29.3273,29.3273,29.2406,29.258,42327.0
2022-08-12 09:50:00,33.76,33.88,33.76,33.82,55049.0,29.2666,29.3707,29.2666,29.3187,55049.0
2022-08-12 09:55:00,33.82,33.84,33.76,33.79,55652.0,29.3187,29.336,29.2666,29.2926,55652.0
2022-08-12 10:00:00,33.78,33.8,33.65,33.66,68697.0,29.284,29.3013,29.1713,29.18,68697.0
2022-08-12 10:05:00,33.67,33.7,33.61,33.61,38988.0,29.1886,29.2146,29.1366,29.1366,38988.0
2022-08-12 10:10:00,33.62,33.69,33.57,33.63,54940.0,29.1453,29.206,29.1019,29.1539,54940.0
2022-08-12 10:15:00,33.63,33.68,33.57,33.66,77521.0,29.1539,29.1973,29.1019,29.18,77521.0
2022-08-12 10:20:00,33.66,33.66,33.58,33.61,57742.0,29.18,29.18,29.1106,29.1366,57742.0
2022-08-12 10:25:00,33.61,33.65,33.58,33.62,53164.0,29.1366,29.1713,29.1106,29.1453,53164.0
2022-08-12 10:30:00,33.62,33.67,33.59,33.64,35163.0,29.1453,29.1886,29.1193,29.1626,35163.0
2022-08-12 10:35:00,33.63,33.65,33.56,33.58,39888.0,29.1539,29.1713,29.0933,29.1106,39888.0
2022-08-12 10:40:00,33.57,33.63,33.57,33.61,42971.0,29.1019,29.1539,29.1019,29.1366,42971.0
2022-08-12 10:45:00,33.61,33.67,33.6,33.66,28113.0,29.1366,29.1886,29.1279,29.18,28113.0
2022-08-12 10:50:00,33.66,33.7,33.64,33.64,17049.0,29.18,29.2146,29.1626,29.1626,17049.0
2022-08-12 10:55:00,33.64,33.64,33.58,33.61,30204.0,29.1626,29.1626,29.1106,29.1366,30204.0
2022-08-12 11:00:00,33.6,33.64,33.56,33.62,30224.0,29.1279,29.1626,29.0933,29.1453,30224.0
2022-08-12 11:05:00,33.63,33.67,33.62,33.66,38059.0,29.1539,29.1886,29.1453,29.18,38059.0
2022-08-12 11:10:00,33.66,33.72,33.65,33.72,15620.0,29.18,29.232,29.1713,29.232,15620.0
2022-08-12 11:15:00,33.7,33.76,33.68,33.75,39014.0,29.2146,29.2666,29.1973,29.258,39014.0
2022-08-12 11:20:00,33.75,33.77,33.66,33.68,42496.0,29.258,29.2753,29.18,29.1973,42496.0
2022-08-12 11:25:00,33.68,33.68,33.59,33.6,37305.0,29.1973,29.1973,29.1193,29.1279,37305.0
2022-08-12 11:30:00,33.61,33.66,33.6,33.64,32841.0,29.1366,29.18,29.1279,29.1626,32841.0
2022-08-12 11:35:00,33.64,33.66,33.62,33.62,25251.0,29.1626,29.18,29.1453,29.1453,25251.0
2022-08-12 11:40:00,33.62,33.66,33.6,33.62,58859.0,29.1453,29.18,29.1279,29.1453,58859.0
2022-08-12 11:45:00,33.62,33.7,33.61,33.69,27729.0,29.1453,29.2146,29.1366,29.206,27729.0
2022-08-12 11:50:00,33.69,33.73,33.69,33.7,32892.0,29.206,29.2406,29.206,29.2146,32892.0
2022-08-12 11:55:00,33.69,33.74,33.68,33.73,16147.0,29.206,29.2493,29.1973,29.2406,16147.0
2022-08-12 12:00:00,33.74,33.75,33.71,33.72,16746.0,29.2493,29.258,29.2233,29.232,16746.0
2022-08-12 12:05:00,33.71,33.72,33.69,33.71,31860.0,29.2233,29.232,29.206,29.2233,31860.0
2022-08-12 12:10:00,33.72,33.72,33.69,33.7,27369.0,29.232,29.232,29.206,29.2146,27369.0
2022-08-12 12:15:00,33.7,33.73,33.7,33.73,20869.0,29.2146,29.2406,29.2146,29.2406,20869.0
2022-08-12 12:20:00,33.73,33.75,33.71,33.73,17911.0,29.2406,29.258,29.2233,29.2406,17911.0
2022-08-12 12:25:00,33.74,33.78,33.73,33.76,40997.0,29.2493,29.284,29.2406,29.2666,40997.0
2022-08-12 12:30:00,33.76,33.77,33.74,33.77,17163.0,29.2666,29.2753,29.2493,29.2753,17163.0
2022-08-12 12:35:00,33.77,33.77,33.71,33.74,24489.0,29.2753,29.2753,29.2233,29.2493,24489.0
2022-08-12 12:40:00,33.73,33.75,33.72,33.72,25007.0,29.2406,29.258,29.232,29.232,25007.0
2022-08-12 12:45:00,33.73,33.74,33.7,33.7,21393.0,29.2406,29.2493,29.2146,29.2146,21393.0
2022-08-12 12:50:00,33.71,33.77,33.7,33.75,31983.0,29.2233,29.2753,29.2146,29.258,31983.0
2022-08-12 12:55:00,33.74,33.76,33.72,33.75,22978.0,29.2493,29.2666,29.232,29.258,22978.0
2022-08-12 13:00:00,33.76,33.78,33.71,33.73,27250.0,29.2666,29.284,29.2233,29.2406,27250.0
2022-08-12 13:05:00,33.73,33.73,33.7,33.73,27039.0,29.2406,29.2406,29.2146,29.2406,27039.0
2022-08-12 13:10:00,33.73,33.76,33.71,33.75,22652.0,29.2406,29.2666,29.2233,29.258,22652.0
2022-08-12 13:15:00,33.74,33.76,33.72,33.73,40216.0,29.2493,29.2666,29.232,29.2406,40216.0
2022-08-12 13:20:00,33.73,33.75,33.7,33.72,30255.0,29.2406,29.258,29.2146,29.232,30255.0
2022-08-12 13:25:00,33.72,33.77,33.71,33.76,29836.0,29.232,29.2753,29.2233,29.2666,29836.0
2022-08-12 13:30:00,33.76,33.79,33.75,33.79,38383.0,29.2666,29.2926,29.258,29.2926,38383.0
2022-08-12 13:35:00,33.79,33.83,33.79,33.82,41029.0,29.2926,29.3273,29.2926,29.3187,41029.0
2022-08-12 13:40:00,33.82,33.82,33.79,33.8,29011.0,29.3187,29.3187,29.2926,29.3013,29011.0
2022-08-12 13:45:00,33.81,33.85,33.81,33.84,40688.0,29.31,29.3447,29.31,29.336,40688.0
2022-08-12 13:50:00,33.84,33.85,33.83,33.84,30087.0,29.336,29.3447,29.3273,29.336,30087.0
2022-08-12 13:55:00,33.84,33.89,33.84,33.88,26568.0,29.336,29.3793,29.336,29.3707,26568.0
2022-08-12 14:00:00,33.88,33.91,33.87,33.88,55882.0,29.3707,29.3967,29.362,29.3707,55882.0
2022-08-12 14:05:00,33.88,33.92,33.87,33.89,40350.0,29.3707,29.4053,29.362,29.3793,40350.0
2022-08-12 14:10:00,33.9,33.91,33.88,33.88,37964.0,29.388,29.3967,29.3707,29.3707,37964.0
2022-08-12 14:15:00,33.88,33.95,33.88,33.94,36594.0,29.3707,29.4314,29.3707,29.4227,36594.0
2022-08-12 14:20:00,33.94,33.96,33.93,33.94,48377.0,29.4227,29.44,29.414,29.4227,48377.0
2022-08-12 14:25:00,33.93,33.94,33.9,33.92,39127.0,29.414,29.4227,29.388,29.4053,39127.0
2022-08-12 14:30:00,33.92,33.97,33.91,33.96,38674.0,29.4053,29.4487,29.3967,29.44,38674.0
2022-08-12 14:35:00,33.96,33.99,33.95,33.95,42376.0,29.44,29.466,29.4314,29.4314,42376.0
2022-08-12 14:40:00,33.95,33.97,33.92,33.94,33264.0,29.4314,29.4487,29.4053,29.4227,33264.0
2022-08-12 14:45:00,33.95,33.95,33.9,33.9,49439.0,29.4314,29.4314,29.388,29.388,49439.0
2022-08-12 14:50:00,33.91,33.95,33.9,33.95,33217.0,29.3967,29.4314,29.388,29.4314,33217.0
2022-08-12 14:55:00,33.95,33.96,33.93,33.95,35234.0,29.4314,29.44,29.414,29.4314,35234.0
2022-08-12 15:00:00,33.95,33.97,33.93,33.97,28131.0,29.4314,29.4487,29.414,29.4487,28131.0
2022-08-12 15:05:00,33.97,34.0,33.95,33.95,61861.0,29.4487,29.4747,29.4314,29.4314,61861.0
2022-08-12 15:10:00,33.95,34.0,33.95,33.99,53276.0,29.4314,29.4747,29.4314,29.466,53276.0
2022-08-12 15:15:00,33.99,34.05,33.99,34.02,49528.0,29.466,29.518,29.466,29.492,49528.0
2022-08-12 15:20:00,34.02,34.03,33.97,33.98,61273.0,29.492,29.5007,29.4487,29.4574,61273.0
2022-08-12 15:25:00,33.98,34.03,33.95,34.02,57222.0,29.4574,29.5007,29.4314,29.492,57222.0
2022-08-12 15:30:00,34.01,34.03,33.99,34.02,70165.0,29.4834,29.5007,29.466,29.492,70165.0
2022-08-12 15:35:00,34.02,34.06,34.0,34.05,78386.0,29.492,29.5267,29.4747,29.518,78386.0
2022-08-12 15:40:00,34.05,34.13,34.05,34.12,110354.0,29.518,29.5874,29.518,29.5787,110354.0
2022-08-12 15:45:00,34.11,34.12,34.08,34.09,118890.0,29.5701,29.5787,29.5441,29.5527,118890.0
2022-08-12 15:50:00,34.1,34.13,34.09,34.12,197240.0,29.5614,29.5874,29.5527,29.5787,197240.0
2022-08-12 15:55:00,34.11,34.19,34.09,34.16,420185.0,29.5701,29.6394,29.5527,29.6134,420185.0
2022-08-15 09:30:00,33.4,33.41,33.16,33.2,144266.0,28.9546,28.9632,28.7465,28.7812,144266.0
2022-08-15 09:35:00,33.18,33.22,33.01,33.12,104493.0,28.7638,28.7985,28.6165,28.7118,104493.0
2022-08-15 09:40:00,33.12,33.21,33.12,33.15,78381.0,28.7118,28.7898,28.7118,28.7378,78381.0
2022-08-15 09:45:00,33.14,33.25,33.14,33.21,92761.0,28.7292,28.8245,28.7292,28.7898,92761.0
2022-08-15 09:50:00,33.21,33.3,33.18,33.28,64123.0,28.7898,28.8679,28.7638,28.8505,64123.0
2022-08-15 09:55:00,33.28,33.3,33.2,33.23,78742.0,28.8505,28.8679,28.7812,28.8072,78742.0
2022-08-15 10:00:00,33.23,33.25,33.15,33.23,116148.0,28.8072,28.8245,28.7378,28.8072,116148.0
2022-08-15 10:05:00,33.23,33.24,33.15,33.23,56225.0,28.8072,28.8159,28.7378,28.8072,56225.0
2022-08-15 10:10:00,33.23,33.32,33.23,33.3,48806.0,28.8072,28.8852,28.8072,28.8679,48806.0
2022-08-15 10:15:00,33.3,33.39,33.29,33.38,36208.0,28.8679,28.9459,28.8592,28.9372,36208.0
2022-08-15 10:20:00,33.37,33.43,33.33,33.38,49915.0,28.9286,28.9806,28.8939,28.9372,49915.0
2022-08-15 10:25:00,33.38,33.42,33.35,33.41,125043.0,28.9372,28.9719,28.9112,28.9632,125043.0
2022-08-15 10:30:00,33.41,33.56,33.38,33.55,105599.0,28.9632,29.0933,28.9372,29.0846,105599.0
2022-08-15 10:35:00,33.55,33.58,33.51,33.52,49991.0,29.0846,29.1106,29.0499,29.0586,49991.0
2022-08-15 10:40:00,33.53,33.66,33.51,33.66,39676.0,29.0673,29.18,29.0499,29.18,39676.0
2022-08-15 10:45:00,33.66,33.74,33.65,33.71,45947.0,29.18,29.2493,29.1713,29.2233,45947.0
2022-08-15 10:50:00,33.71,33.74,33.7,33.73,46082.0,29.2233,29.2493,29.2146,29.2406,46082.0
2022-08-15 10:55:00,33.73,33.76,33.69,33.69,37435.0,29.2406,29.2666,29.206,29.206,37435.0
2022-08-15 11:00:00,33.69,33.72,33.63,33.65,36408.0,29.206,29.232,29.1539,29.1713,36408.0
2022-08-15 11:05:00,33.65,33.69,33.64,33.67,42481.0,29.1713,29.206,29.1626,29.1886,42481.0
2022-08-15 11:10:00,33.67,33.73,33.66,33.7,32893.0,29.1886,29.2406,29.18,29.2146,32893.0
2022-08-15 11:15:00,33.7,33.73,33.68,33.71,31660.0,29.2146,29.2406,29.1973,29.2233,31660.0
2022-08-15 11:20:00,33.71,33.73,33.7,33.71,26043.0,29.2233,29.2406,29.2146,29.2233,26043.0
2022-08-15 11:25:00,33.71,33.74,33.7,33.71,27873.0,29.2233,29.2493,29.2146,29.2233,27873.0
2022-08-15 11:30:00,33.72,33.73,33.67,33.69,30300.0,29.232,29.2406,29.1886,29.206,30300.0
2022-08-15 11:35:00,33.69,33.69,33.64,33.67,40651.0,29.206,29.206,29.1626,29.1886,40651.0
2022-08-15 11:40:00,33.68,33.71,33.66,33.68,28005.0,29.1973,29.2233,29.18,29.1973,28005.0
2022-08-15 11:45:00,33.68,33.71,33.67,33.7,30754.0,29.1973,29.2233,29.1886,29.2146,30754.0
2022-08-15 11:50:00,33.7,33.77,33.7,33.77,31589.0,29.2146,29.2753,29.2146,29.2753,31589.0
2022-08-15 11:55:00,33.77,33.8,33.76,33.79,31290.0,29.2753,29.3013,29.2666,29.2926,31290.0
2022-08-15 12:00:00,33.79,33.86,33.78,33.86,14185.0,29.2926,29.3533,29.284,29.3533,14185.0
2022-08-15 12:05:00,33.86,33.87,33.8,33.81,24741.0,29.3533,29.362,29.3013,29.31,24741.0
2022-08-15 12:10:00,33.82,33.86,33.81,33.84,30801.0,29.3187,29.3533,29.31,29.336,30801.0
2022-08-15 12:15:00,33.84,33.89,33.83,33.86,33879.0,29.336,29.3793,29.3273,29.3533,33879.0
2022-08-15 12:20:00,33.86,33.87,33.82,33.85,19157.0,29.3533,29.362,29.3187,29.3447,19157.0
2022-08-15 12:25:00,33.84,33.87,33.84,33.86,23667.0,29.336,29.362,29.336,29.3533,23667.0
2022-08-15 12:30:00,33.87,33.9,33.85,33.86,38231.0,29.362,29.388,29.3447,29.3533,38231.0
2022-08-15 12:35:00,33.86,33.88,33.83,33.86,16731.0,29.3533,29.3707,29.3273,29.3533,16731.0
2022-08-15 12:40:00,33.86,33.91,33.85,33.91,19728.0,29.3533,29.3967,29.3447,29.3967,19728.0
2022-08-15 12:45:00,33.91,33.96,33.9,33.94,26441.0,29.3967,29.44,29.388,29.4227,26441.0
2022-08-15 12:50:00,33.94,33.96,33.92,33.93,22945.0,29.4227,29.44,29.4053,29.414,22945.0
2022-08-15 12:55:00,33.93,33.95,33.9,33.91,18579.0,29.414,29.4314,29.388,29.3967,18579.0
2022-08-15 13:00:00,33.91,33.94,33.91,33.91,15647.0,29.3967,29.4227,29.3967,29.3967,15647.0
2022-08-15 13:05:00,33.91,33.97,33.9,33.96,27927.0,29.3967,29.4487,29.388,29.44,27927.0
2022-08-15 13:10:00,33.96,33.98,33.93,33.94,26690.0,29.44,29.4574,29.414,29.4227,26690.0
2022-08-15 13:15:00,33.94,33.94,33.85,33.86,25159.0,29.4227,29.4227,29.3447,29.3533,25159.0
2022-08-15 13:20:00,33.86,33.88,33.84,33.87,34205.0,29.3533,29.3707,29.336,29.362,34205.0
2022-08-15 13:25:00,33.86,33.89,33.86,33.89,23259.0,29.3533,29.3793,29.3533,29.3793,23259.0
2022-08-15 13:30:00,33.88,33.89,33.87,33.89,20043.0,29.3707,29.3793,29.362,29.3793,20043.0
2022-08-15 13:35:00,33.89,33.92,33.86,33.87,25527.0,29.3793,29.4053,29.3533,29.362,25527.0
2022-08-15 13:40:00,33.86,33.88,33.84,33.87,32530.0,29.3533,29.3707,29.336,29.362,32530.0
2022-08-15 13:45:00,33.87,33.89,33.83,33.84,24620.0,29.362,29.3793,29.3273,29.336,24620.0
2022-08-15 13:50:00,33.85,33.86,33.84,33.85,15118.0,29.3447,29.3533,29.336,29.3447,15118.0
2022-08-15 13:55:00,33.85,33.87,33.84,33.84,22976.0,29.3447,29.362,29.336,29.336,22976.0
2022-08-15 14:00:00,33.84,33.84,33.81,33.82,26725.0,29.336,29.336,29.31,29.3187,26725.0
2022-08-15 14:05:00,33.82,33.83,33.78,33.8,39564.0,29.3187,29.3273,29.284,29.3013,39564.0
2022-08-15 14:10:00,33.79,33.79,33.76,33.79,22360.0,29.2926,29.2926,29.2666,29.2926,22360.0
2022-08-15 14:15:00,33.79,33.79,33.75,33.78,44587.0,29.2926,29.2926,29.258,29.284,44587.0
2022-08-15 14:20:00,33.79,33.81,33.75,33.76,76774.0,29.2926,29.31,29.258,29.2666,76774.0
2022-08-15 14:25:00,33.76,33.81,33.74,33.8,54434.0,29.2666,29.31,29.2493,29.3013,54434.0
2022-08-15 14:30:00,33.81,33.84,33.79,33.82,42718.0,29.31,29.336,29.2926,29.3187,42718.0
2022-08-15 14:35:00,33.82,33.83,33.79,33.8,47259.0,29.3187,29.3273,29.2926,29.3013,47259.0
2022-08-15 14:40:00,33.8,33.82,33.77,33.79,34714.0,29.3013,29.3187,29.2753,29.2926,34714.0
2022-08-15 14:45:00,33.79,33.8,33.76,33.77,43793.0,29.2926,29.3013,29.2666,29.2753,43793.0
2022-08-15 14:50:00,33.77,33.78,33.69,33.71,77172.0,29.2753,29.284,29.206,29.2233,77172.0
2022-08-15 14:55:00,33.7,33.71,33.65,33.67,63470.0,29.2146,29.2233,29.1713,29.1886,63470.0
2022-08-15 15:00:00,33.68,33.71,33.67,33.69,66878.0,29.1973,29.2233,29.1886,29.206,66878.0
2022-08-15 15:05:00,33.7,33.7,33.64,33.66,78377.0,29.2146,29.2146,29.1626,29.18,78377.0
2022-08-15 15:10:00,33.66,33.73,33.65,33.7,87838.0,29.18,29.2406,29.1713,29.2146,87838.0
2022-08-15 15:15:00,33.7,33.76,33.7,33.73,80986.0,29.2146,29.2666,29.2146,29.2406,80986.0
2022-08-15 15:20:00,33.73,33.74,33.69,33.73,86599.0,29.2406,29.2493,29.206,29.2406,86599.0
2022-08-15 15:25:00,33.73,33.73,33.67,33.68,83151.0,29.2406,29.2406,29.1886,29.1973,83151.0
2022-08-15 15:30:00,33.68,33.71,33.63,33.69,152050.0,29.1973,29.2233,29.1539,29.206,152050.0
2022-08-15 15:35:00,33.69,33.71,33.65,33.69,136286.0,29.206,29.2233,29.1713,29.206,136286.0
2022-08-15 15:40:00,33.68,33.68,33.62,33.65,150382.0,29.1973,29.1973,29.1453,29.1713,150382.0
2022-08-15 15:45:00,33.65,33.7,33.64,33.69,190494.0,29.1713,29.2146,29.1626,29.206,190494.0
2022-08-15 15:50:00,33.69,33.7,33.64,33.66,270193.0,29.206,29.2146,29.1626,29.18,270193.0
2022-08-15 15:55:00,33.66,33.67,33.6,33.62,574783.0,29.18,29.1886,29.1279,29.1453,574783.0
2022-08-16 09:30:00,33.77,33.97,33.77,33.92,116808.0,29.2753,29.4487,29.2753,29.4053,116808.0
2022-08-16 09:35:00,33.97,34.09,33.94,34.05,76474.0,29.4487,29.5527,29.4227,29.518,76474.0
2022-08-16 09:40:00,34.06,34.08,33.93,33.94,37306.0,29.5267,29.5441,29.414,29.4227,37306.0
2022-08-16 09:45:00,33.93,34.07,33.93,34.02,45736.0,29.414,29.5354,29.414,29.492,45736.0
2022-08-16 09:50:00,34.02,34.14,34.02,34.1,82345.0,29.492,29.5961,29.492,29.5614,82345.0
2022-08-16 09:55:00,34.11,34.11,34.07,34.08,25561.0,29.5701,29.5701,29.5354,29.5441,25561.0
2022-08-16 10:00:00,34.08,34.11,34.01,34.07,70170.0,29.5441,29.5701,29.4834,29.5354,70170.0
2022-08-16 10:05:00,34.06,34.13,33.99,34.02,61664.0,29.5267,29.5874,29.466,29.492,61664.0
2022-08-16 10:10:00,34.01,34.11,34.0,34.09,34031.0,29.4834,29.5701,29.4747,29.5527,34031.0
2022-08-16 10:15:00,34.09,34.13,34.07,34.11,23304.0,29.5527,29.5874,29.5354,29.5701,23304.0
2022-08-16 10:20:00,34.11,34.23,34.1,34.17,86137.0,29.5701,29.6741,29.5614,29.6221,86137.0
2022-08-16 10:25:00,34.18,34.21,34.14,34.17,39236.0,29.6307,29.6567,29.5961,29.6221,39236.0
2022-08-16 10:30:00,34.17,34.21,34.12,34.15,45231.0,29.6221,29.6567,29.5787,29.6047,45231.0
2022-08-16 10:35:00,34.16,34.2,34.14,34.18,42114.0,29.6134,29.6481,29.5961,29.6307,42114.0
2022-08-16 10:40:00,34.18,34.23,34.17,34.23,41584.0,29.6307,29.6741,29.6221,29.6741,41584.0
2022-08-16 10:45:00,34.24,34.3,34.21,34.28,55300.0,29.6828,29.7348,29.6567,29.7174,55300.0
2022-08-16 10:50:00,34.28,34.29,34.22,34.23,49131.0,29.7174,29.7261,29.6654,29.6741,49131.0
2022-08-16 10:55:00,34.23,34.27,34.16,34.16,76497.0,29.6741,29.7088,29.6134,29.6134,76497.0
2022-08-16 11:00:00,34.17,34.2,34.11,34.16,57300.0,29.6221,29.6481,29.5701,29.6134,57300.0
2022-08-16 11:05:00,34.16,34.22,34.14,34.2,66154.0,29.6134,29.6654,29.5961,29.6481,66154.0
2022-08-16 11:10:00,34.21,34.29,34.21,34.28,62731.0,29.6567,29.7261,29.6567,29.7174,62731.0
2022-08-16 11:15:00,34.28,34.3,34.22,34.29,38163.0,29.7174,29.7348,29.6654,29.7261,38163.0
2022-08-16 11:20:00,34.29,34.29,34.19,34.2,32953.0,29.7261,29.7261,29.6394,29.6481,32953.0
2022-08-16 11:25:00,34.2,34.24,34.16,34.23,62481.0,29.6481,29.6828,29.6134,29.6741,62481.0
2022-08-16 11:30:00,34.23,34.23,34.11,34.13,110473.0,29.6741,29.6741,29.5701,29.5874,110473.0
2022-08-16 11:35:00,34.12,34.17,34.1,34.14,58819.0,29.5787,29.6221,29.5614,29.5961,58819.0
2022-08-16 11:40:00,34.13,34.17,34.12,34.16,31673.0,29.5874,29.6221,29.5787,29.6134,31673.0
2022-08-16 11:45:00,34.15,34.19,34.14,34.19,36367.0,29.6047,29.6394,29.5961,29.6394,36367.0
2022-08-16 11:50:00,34.19,34.2,34.14,34.16,15054.0,29.6394,29.6481,29.5961,29.6134,15054.0
2022-08-16 11:55:00,34.16,34.19,34.15,34.17,30340.0,29.6134,29.6394,29.6047,29.6221,30340.0
2022-08-16 12:00:00,34.16,34.19,34.12,34.19,21072.0,29.6134,29.6394,29.5787,29.6394,21072.0
2022-08-16 12:05:00,34.2,34.24,34.17,34.23,86357.0,29.6481,29.6828,29.6221,29.6741,86357.0
2022-08-16 12:10:00,34.24,34.32,34.23,34.32,38235.0,29.6828,29.7521,29.6741,29.7521,38235.0
2022-08-16 12:15:00,34.32,34.35,34.3,34.32,80473.0,29.7521,29.7781,29.7348,29.7521,80473.0
2022-08-16 12:20:00,34.32,34.36,34.28,34.36,56802.0,29.7521,29.7868,29.7174,29.7868,56802.0
2022-08-16 12:25:00,34.35,34.38,34.35,34.38,9193.0,29.7781,29.8041,29.7781,29.8041,9193.0
2022-08-16 12:30:00,34.37,34.42,34.36,34.4,52713.0,29.7955,29.8388,29.7868,29.8215,52713.0
2022-08-16 12:35:00,34.4,34.44,34.39,34.41,49819.0,29.8215,29.8561,29.8128,29.8301,49819.0
2022-08-16 12:40:00,34.41,34.42,34.37,34.39,51092.0,29.8301,29.8388,29.7955,29.8128,51092.0
2022-08-16 12:45:00,34.39,34.4,34.36,34.38,58052.0,29.8128,29.8215,29.7868,29.8041,58052.0
2022-08-16 12:50:00,34.38,34.44,34.38,34.42,60571.0,29.8041,29.8561,29.8041,29.8388,60571.0
2022-08-16 12:55:00,34.42,34.43,34.37,34.38,32213.0,29.8388,29.8475,29.7955,29.8041,32213.0
2022-08-16 13:00:00,34.38,34.42,34.38,34.41,27941.0,29.8041,29.8388,29.8041,29.8301,27941.0
2022-08-16 13:05:00,34.41,34.47,34.41,34.47,38790.0,29.8301,29.8821,29.8301,29.8821,38790.0
2022-08-16 13:10:00,34.47,34.51,34.46,34.47,67760.0,29.8821,29.9168,29.8735,29.8821,67760.0
2022-08-16 13:15:00,34.47,34.5,34.46,34.48,151978.0,29.8821,29.9082,29.8735,29.8908,151978.0
2022-08-16 13:20:00,34.48,34.52,34.47,34.49,27515.0,29.8908,29.9255,29.8821,29.8995,27515.0
2022-08-16 13:25:00,34.49,34.5,34.41,34.41,30562.0,29.8995,29.9082,29.8301,29.8301,30562.0
2022-08-16 13:30:00,34.42,34.42,34.38,34.39,20214.0,29.8388,29.8388,29.8041,29.8128,20214.0
2022-08-16 13:35:00,34.39,34.42,34.36,34.4,23687.0,29.8128,29.8388,29.7868,29.8215,23687.0
2022-08-16 13:40:00,34.39,34.4,34.33,34.37,28149.0,29.8128,29.8215,29.7608,29.7955,28149.0
2022-08-16 13:45:00,34.36,34.41,34.36,34.38,38851.0,29.7868,29.8301,29.7868,29.8041,38851.0
2022-08-16 13:50:00,34.38,34.39,34.37,34.39,13439.0,29.8041,29.8128,29.7955,29.8128,13439.0
2022-08-16 13:55:00,34.38,34.43,34.36,34.4,33041.0,29.8041,29.8475,29.7868,29.8215,33041.0
2022-08-16 14:00:00,34.4,34.42,34.37,34.41,21506.0,29.8215,29.8388,29.7955,29.8301,21506.0
2022-08-16 14:05:00,34.41,34.42,34.37,34.39,35836.0,29.8301,29.8388,29.7955,29.8128,35836.0
2022-08-16 14:10:00,34.4,34.4,34.36,34.38,28950.0,29.8215,29.8215,29.7868,29.8041,28950.0
2022-08-16 14:15:00,34.38,34.44,34.36,34.41,46513.0,29.8041,29.8561,29.7868,29.8301,46513.0
2022-08-16 14:20:00,34.41,34.48,34.4,34.47,48008.0,29.8301,29.8908,29.8215,29.8821,48008.0
2022-08-16 14:25:00,34.47,34.5,34.46,34.48,30650.0,29.8821,29.9082,29.8735,29.8908,30650.0
2022-08-16 14:30:00,34.48,34.48,34.43,34.43,24895.0,29.8908,29.8908,29.8475,29.8475,24895.0
2022-08-16 14:35:00,34.43,34.43,34.39,34.4,41282.0,29.8475,29.8475,29.8128,29.8215,41282.0
2022-08-16 14:40:00,34.4,34.44,34.39,34.43,42069.0,29.8215,29.8561,29.8128,29.8475,42069.0
2022-08-16 14:45:00,34.43,34.44,34.39,34.43,81589.0,29.8475,29.8561,29.8128,29.8475,81589.0
2022-08-16 14:50:00,34.43,34.44,34.37,34.38,53395.0,29.8475,29.8561,29.7955,29.8041,53395.0
2022-08-16 14:55:00,34.38,34.39,34.35,34.39,26795.0,29.8041,29.8128,29.7781,29.8128,26795.0
2022-08-16 15:00:00,34.38,34.39,34.35,34.37,33339.0,29.8041,29.8128,29.7781,29.7955,33339.0
2022-08-16 15:05:00,34.37,34.45,34.36,34.43,27235.0,29.7955,29.8648,29.7868,29.8475,27235.0
2022-08-16 15:10:00,34.43,34.48,34.42,34.47,18998.0,29.8475,29.8908,29.8388,29.8821,18998.0
2022-08-16 15:15:00,34.47,34.51,34.45,34.48,38852.0,29.8821,29.9168,29.8648,29.8908,38852.0
2022-08-16 15:20:00,34.48,34.49,34.45,34.48,27613.0,29.8908,29.8995,29.8648,29.8908,27613.0
2022-08-16 15:25:00,34.48,34.49,34.45,34.47,48165.0,29.8908,29.8995,29.8648,29.8821,48165.0
2022-08-16 15:30:00,34.47,34.48,34.41,34.43,37884.0,29.8821,29.8908,29.8301,29.8475,37884.0
2022-08-16 15:35:00,34.43,34.43,34.41,34.41,59961.0,29.8475,29.8475,29.8301,29.8301,59961.0
2022-08-16 15:40:00,34.41,34.41,34.39,34.39,57008.0,29.8301,29.8301,29.8128,29.8128,57008.0
2022-08-16 15:45:00,34.39,34.42,34.39,34.41,93573.0,29.8128,29.8388,29.8128,29.8301,93573.0
2022-08-16 15:50:00,34.41,34.41,34.34,34.36,164971.0,29.8301,29.8301,29.7694,29.7868,164971.0
2022-08-16 15:55:00,34.36,34.36,34.31,34.33,413388.0,29.7868,29.7868,29.7434,29.7608,413388.0
2022-08-17 09:30:00,34.24,34.34,34.15,34.21,89037.0,29.6828,29.7694,29.6047,29.6567,89037.0
2022-08-17 09:35:00,34.21,34.24,34.16,34.22,53979.0,29.6567,29.6828,29.6134,29.6654,53979.0
2022-08-17 09:40:00,34.22,34.33,34.15,34.27,82916.0,29.6654,29.7608,29.6047,29.7088,82916.0
2022-08-17 09:45:00,34.28,34.32,34.23,34.3,54451.0,29.7174,29.7521,29.6741,29.7348,54451.0
2022-08-17 09:50:00,34.29,34.36,34.26,34.27,52269.0,29.7261,29.7868,29.7001,29.7088,52269.0
2022-08-17 09:55:00,34.27,34.32,34.25,34.27,41454.0,29.7088,29.7521,29.6914,29.7088,41454.0
2022-08-17 10:00:00,34.26,34.27,34.19,34.24,45299.0,29.7001,29.7088,29.6394,29.6828,45299.0
2022-08-17 10:05:00,34.24,34.3,34.23,34.25,57090.0,29.6828,29.7348,29.6741,29.6914,57090.0
2022-08-17 10:10:00,34.25,34.33,34.24,34.33,50736.0,29.6914,29.7608,29.6828,29.7608,50736.0
2022-08-17 10:15:00,34.34,34.36,34.29,34.34,37269.0,29.7694,29.7868,29.7261,29.7694,37269.0
2022-08-17 10:20:00,34.34,34.42,34.33,34.41,70507.0,29.7694,29.8388,29.7608,29.8301,70507.0
2022-08-17 10:25:00,34.42,34.46,34.35,34.38,46141.0,29.8388,29.8735,29.7781,29.8041,46141.0
2022-08-17 10:30:00,34.38,34.54,34.38,34.52,87420.0,29.8041,29.9428,29.8041,29.9255,87420.0
2022-08-17 10:35:00,34.52,34.62,34.52,34.54,55767.0,29.9255,30.0122,29.9255,29.9428,55767.0
2022-08-17 10:40:00,34.53,34.54,34.44,34.48,60051.0,29.9342,29.9428,29.8561,29.8908,60051.0
2022-08-17 10:45:00,34.5,34.51,34.44,34.44,43478.0,29.9082,29.9168,29.8561,29.8561,43478.0
2022-08-17 10:50:00,34.44,34.46,34.32,34.34,63288.0,29.8561,29.8735,29.7521,29.7694,63288.0
2022-08-17 10:55:00,34.34,34.39,34.29,34.31,33413.0,29.7694,29.8128,29.7261,29.7434,33413.0
2022-08-17 11:00:00,34.3,34.32,34.2,34.24,51843.0,29.7348,29.7521,29.6481,29.6828,51843.0
2022-08-17 11:05:00,34.23,34.26,34.19,34.2,62218.0,29.6741,29.7001,29.6394,29.6481,62218.0
2022-08-17 11:10:00,34.2,34.2,34.1,34.11,48025.0,29.6481,29.6481,29.5614,29.5701,48025.0
2022-08-17 11:15:00,34.1,34.12,34.06,34.11,43937.0,29.5614,29.5787,29.5267,29.5701,43937.0
2022-08-17 11:20:00,34.11,34.11,34.06,34.06,14256.0,29.5701,29.5701,29.5267,29.5267,14256.0
2022-08-17 11:25:00,34.07,34.13,34.04,34.12,23345.0,29.5354,29.5874,29.5094,29.5787,23345.0
2022-08-17 11:30:00,34.11,34.15,34.09,34.13,39578.0,29.5701,29.6047,29.5527,29.5874,39578.0
2022-08-17 11:35:00,34.13,34.13,34.04,34.08,38073.0,29.5874,29.5874,29.5094,29.5441,38073.0
2022-08-17 11:40:00,34.08,34.09,33.99,33.99,33402.0,29.5441,29.5527,29.466,29.466,33402.0
2022-08-17 11:45:00,34.0,34.0,33.93,33.94,20436.0,29.4747,29.4747,29.414,29.4227,20436.0
2022-08-17 11:50:00,33.94,33.98,33.94,33.98,10487.0,29.4227,29.4574,29.4227,29.4574,10487.0
2022-08-17 11:55:00,33.96,33.99,33.94,33.95,24131.0,29.44,29.466,29.4227,29.4314,24131.0
2022-08-17 12:00:00,33.95,34.04,33.94,34.02,39621.0,29.4314,29.5094,29.4227,29.492,39621.0
2022-08-17 12:05:00,34.02,34.07,34.02,34.04,28240.0,29.492,29.5354,29.492,29.5094,28240.0
2022-08-17 12:10:00,34.03,34.09,34.02,34.08,52927.0,29.5007,29.5527,29.492,29.5441,52927.0
2022-08-17 12:15:00,34.09,34.14,34.09,34.14,36983.0,29.5527,29.5961,29.5527,29.5961,36983.0
2022-08-17 12:20:00,34.14,34.22,34.12,34.22,88534.0,29.5961,29.6654,29.5787,29.6654,88534.0
2022-08-17 12:25:00,34.22,34.26,34.17,34.26,52391.0,29.6654,29.7001,29.6221,29.7001,52391.0
2022-08-17 12:30:00,34.25,34.28,34.22,34.24,35535.0,29.6914,29.7174,29.6654,29.6828,35535.0
2022-08-17 12:35:00,34.23,34.3,34.23,34.27,47421.0,29.6741,29.7348,29.6741,29.7088,47421.0
2022-08-17 12:40:00,34.28,34.33,34.25,34.3,66781.0,29.7174,29.7608,29.6914,29.7348,66781.0
2022-08-17 12:45:00,34.31,34.37,34.31,34.36,29791.0,29.7434,29.7955,29.7434,29.7868,29791.0
2022-08-17 12:50:00,34.35,34.36,34.32,34.34,51563.0,29.7781,29.7868,29.7521,29.7694,51563.0
2022-08-17 12:55:00,34.34,34.39,34.32,34.37,59807.0,29.7694,29.8128,29.7521,29.7955,59807.0
2022-08-17 13:00:00,34.37,34.4,34.34,34.38,47454.0,29.7955,29.8215,29.7694,29.8041,47454.0
2022-08-17 13:05:00,34.39,34.45,34.37,34.45,157398.0,29.8128,29.8648,29.7955,29.8648,157398.0
2022-08-17 13:10:00,34.45,34.47,34.41,34.44,46392.0,29.8648,29.8821,29.8301,29.8561,46392.0
2022-08-17 13:15:00,34.45,34.46,34.43,34.45,47300.0,29.8648,29.8735,29.8475,29.8648,47300.0
2022-08-17 13:20:00,34.45,34.51,34.44,34.5,49399.0,29.8648,29.9168,29.8561,29.9082,49399.0
2022-08-17 13:25:00,34.5,34.55,34.49,34.52,53589.0,29.9082,29.9515,29.8995,29.9255,53589.0
2022-08-17 13:30:00,34.53,34.56,34.43,34.44,115753.0,29.9342,29.9602,29.8475,29.8561,115753.0
2022-08-17 13:35:00,34.44,34.47,34.42,34.47,40408.0,29.8561,29.8821,29.8388,29.8821,40408.0
2022-08-17 13:40:00,34.47,34.48,34.42,34.43,37523.0,29.8821,29.8908,29.8388,29.8475,37523.0
2022-08-17 13:45:00,34.42,34.44,34.37,34.4,41220.0,29.8388,29.8561,29.7955,29.8215,41220.0
2022-08-17 13:50:00,34.39,34.46,34.37,34.44,64581.0,29.8128,29.8735,29.7955,29.8561,64581.0
2022-08-17 13:55:00,34.44,34.47,34.42,34.45,29344.0,29.8561,29.8821,29.8388,29.8648,29344.0
2022-08-17 14:00:00,34.46,34.49,34.37,34.37,74252.0,29.8735,29.8995,29.7955,29.7955,74252.0
2022-08-17 14:05:00,34.37,34.39,34.27,34.32,84846.0,29.7955,29.8128,29.7088,29.7521,84846.0
2022-08-17 14:10:00,34.31,34.37,34.28,34.36,45630.0,29.7434,29.7955,29.7174,29.7868,45630.0
2022-08-17 14:15:00,34.37,34.39,34.29,34.34,51137.0,29.7955,29.8128,29.7261,29.7694,51137.0
2022-08-17 14:20:00,34.34,34.35,34.3,34.33,20309.0,29.7694,29.7781,29.7348,29.7608,20309.0
2022-08-17 14:25:00,34.34,34.38,34.32,34.38,29774.0,29.7694,29.8041,29.7521,29.8041,29774.0
2022-08-17 14:30:00,34.39,34.43,34.34,34.41,21634.0,29.8128,29.8475,29.7694,29.8301,21634.0
2022-08-17 14:35:00,34.42,34.43,34.39,34.39,79949.0,29.8388,29.8475,29.8128,29.8128,79949.0
2022-08-17 14:40:00,34.39,34.4,34.3,34.31,86024.0,29.8128,29.8215,29.7348,29.7434,86024.0
2022-08-17 14:45:00,34.32,34.34,34.29,34.3,14653.0,29.7521,29.7694,29.7261,29.7348,14653.0
2022-08-17 14:50:00,34.3,34.33,34.27,34.33,42474.0,29.7348,29.7608,29.7088,29.7608,42474.0
2022-08-17 14:55:00,34.33,34.38,34.31,34.36,57695.0,29.7608,29.8041,29.7434,29.7868,57695.0
2022-08-17 15:00:00,34.35,34.42,34.33,34.41,36606.0,29.7781,29.8388,29.7608,29.8301,36606.0
2022-08-17 15:05:00,34.42,34.44,34.39,34.4,60648.0,29.8388,29.8561,29.8128,29.8215,60648.0
2022-08-17 15:10:00,34.4,34.42,34.31,34.36,49522.0,29.8215,29.8388,29.7434,29.7868,49522.0
2022-08-17 15:15:00,34.36,34.37,34.32,34.35,36465.0,29.7868,29.7955,29.7521,29.7781,36465.0
2022-08-17 15:20:00,34.34,34.37,34.31,34.37,34174.0,29.7694,29.7955,29.7434,29.7955,34174.0
2022-08-17 15:25:00,34.37,34.4,34.34,34.38,44316.0,29.7955,29.8215,29.7694,29.8041,44316.0
2022-08-17 15:30:00,34.38,34.41,34.36,34.41,41778.0,29.8041,29.8301,29.7868,29.8301,41778.0
2022-08-17 15:35:00,34.41,34.42,34.37,34.4,75347.0,29.8301,29.8388,29.7955,29.8215,75347.0
2022-08-17 15:40:00,34.39,34.4,34.33,34.34,110886.0,29.8128,29.8215,29.7608,29.7694,110886.0
2022-08-17 15:45:00,34.34,34.35,34.27,34.3,78900.0,29.7694,29.7781,29.7088,29.7348,78900.0
2022-08-17 15:50:00,34.29,34.31,34.24,34.29,117708.0,29.7261,29.7434,29.6828,29.7261,117708.0
2022-08-17 15:55:00,34.29,34.32,34.26,34.31,363828.0,29.7261,29.7521,29.7001,29.7434,363828.0
2022-08-18 09:30:00,34.67,34.79,34.61,34.76,122527.0,30.0555,30.1596,30.0035,30.1335,122527.0
2022-08-18 09:35:00,34.8,34.92,34.79,34.87,69393.0,30.1682,30.2723,30.1596,30.2289,69393.0
2022-08-18 09:40:00,34.88,34.96,34.87,34.95,56068.0,30.2376,30.3069,30.2289,30.2983,56068.0
2022-08-18 09:45:00,34.95,34.97,34.85,34.94,61818.0,30.2983,30.3156,30.2116,30.2896,61818.0
2022-08-18 09:50:00,34.94,35.0,34.93,34.99,58144.0,30.2896,30.3416,30.2809,30.3329,58144.0
2022-08-18 09:55:00,34.99,35.02,34.94,34.95,64058.0,30.3329,30.3589,30.2896,30.2983,64058.0
2022-08-18 10:00:00,34.95,34.98,34.88,34.89,53470.0,30.2983,30.3243,30.2376,30.2462,53470.0
2022-08-18 10:05:00,34.89,34.94,34.79,34.89,88787.0,30.2462,30.2896,30.1596,30.2462,88787.0
2022-08-18 10:10:00,34.93,34.95,34.89,34.94,31452.0,30.2809,30.2983,30.2462,30.2896,31452.0
2022-08-18 10:15:00,34.94,35.06,34.93,35.05,68602.0,30.2896,30.3936,30.2809,30.3849,68602.0
2022-08-18 10:20:00,35.05,35.18,35.03,35.17,84241.0,30.3849,30.4976,30.3676,30.489,84241.0
2022-08-18 10:25:00,35.17,35.2,35.11,35.12,133410.0,30.489,30.515,30.437,30.4456,133410.0
2022-08-18 10:30:00,35.12,35.2,35.05,35.19,97479.0,30.4456,30.515,30.3849,30.5063,97479.0
2022-08-18 10:35:00,35.19,35.26,35.16,35.23,81018.0,30.5063,30.567,30.4803,30.541,81018.0
2022-08-18 10:40:00,35.23,35.37,35.22,35.34,179138.0,30.541,30.6624,30.5323,30.6363,179138.0
2022-08-18 10:45:00,35.34,35.38,35.27,35.27,123713.0,30.6363,30.671,30.5757,30.5757,123713.0
2022-08-18 10:50:00,35.27,35.33,35.22,35.23,79892.0,30.5757,30.6277,30.5323,30.541,79892.0
2022-08-18 10:55:00,35.23,35.29,35.19,35.23,107473.0,30.541,30.593,30.5063,30.541,107473.0
2022-08-18 11:00:00,35.23,35.24,35.19,35.2,41296.0,30.541,30.5497,30.5063,30.515,41296.0
2022-08-18 11:05:00,35.21,35.21,35.09,35.1,62103.0,30.5237,30.5237,30.4196,30.4283,62103.0
2022-08-18 11:10:00,35.1,35.12,35.04,35.11,55813.0,30.4283,30.4456,30.3763,30.437,55813.0
2022-08-18 11:15:00,35.11,35.13,35.09,35.13,50139.0,30.437,30.4543,30.4196,30.4543,50139.0
2022-08-18 11:20:00,35.13,35.13,35.05,35.08,50814.0,30.4543,30.4543,30.3849,30.411,50814.0
2022-08-18 11:25:00,35.07,35.07,35.03,35.04,65145.0,30.4023,30.4023,30.3676,30.3763,65145.0
2022-08-18 11:30:00,35.05,35.06,34.99,35.0,151490.0,30.3849,30.3936,30.3329,30.3416,151490.0
2022-08-18 11:35:00,35.0,35.11,34.99,35.08,52389.0,30.3416,30.437,30.3329,30.411,52389.0
2022-08-18 11:40:00,35.08,35.13,35.05,35.07,36314.0,30.411,30.4543,30.3849,30.4023,36314.0
2022-08-18 11:45:00,35.08,35.18,35.06,35.18,86822.0,30.411,30.4976,30.3936,30.4976,86822.0
2022-08-18 11:50:00,35.18,35.18,35.09,35.09,37140.0,30.4976,30.4976,30.4196,30.4196,37140.0
2022-08-18 11:55:00,35.08,35.09,35.03,35.04,58020.0,30.411,30.4196,30.3676,30.3763,58020.0
2022-08-18 12:00:00,35.04,35.08,35.04,35.05,37055.0,30.3763,30.411,30.3763,30.3849,37055.0
2022-08-18 12:05:00,35.05,35.08,35.02,35.03,19405.0,30.3849,30.411,30.3589,30.3676,19405.0
2022-08-18 12:10:00,35.04,35.07,35.01,35.04,33843.0,30.3763,30.4023,30.3503,30.3763,33843.0
2022-08-18 12:15:00,35.04,35.05,35.0,35.01,31907.0,30.3763,30.3849,30.3416,30.3503,31907.0
2022-08-18 12:20:00,35.01,35.03,34.94,34.96,26957.0,30.3503,30.3676,30.2896,30.3069,26957.0
2022-08-18 12:25:00,34.95,34.98,34.93,34.95,209107.0,30.2983,30.3243,30.2809,30.2983,209107.0
2022-08-18 12:30:00,34.94,34.95,34.88,34.9,45885.0,30.2896,30.2983,30.2376,30.2549,45885.0
2022-08-18 12:35:00,34.91,34.92,34.87,34.88,253104.0,30.2636,30.2723,30.2289,30.2376,253104.0
2022-08-18 12:40:00,34.89,34.9,34.87,34.88,23535.0,30.2462,30.2549,30.2289,30.2376,23535.0
2022-08-18 12:45:00,34.89,34.89,34.86,34.88,27000.0,30.2462,30.2462,30.2202,30.2376,27000.0
2022-08-18 12:50:00,34.88,34.91,34.87,34.9,39576.0,30.2376,30.2636,30.2289,30.2549,39576.0
2022-08-18 12:55:00,34.9,34.9,34.86,34.87,39840.0,30.2549,30.2549,30.2202,30.2289,39840.0
2022-08-18 13:00:00,34.86,34.93,34.86,34.89,61138.0,30.2202,30.2809,30.2202,30.2462,61138.0
2022-08-18 13:05:00,34.89,34.92,34.88,34.9,43473.0,30.2462,30.2723,30.2376,30.2549,43473.0
2022-08-18 13:10:00,34.89,34.96,34.88,34.9,64414.0,30.2462,30.3069,30.2376,30.2549,64414.0
2022-08-18 13:15:00,34.9,34.96,34.88,34.96,50995.0,30.2549,30.3069,30.2376,30.3069,50995.0
2022-08-18 13:20:00,34.96,35.01,34.95,34.98,85418.0,30.3069,30.3503,30.2983,30.3243,85418.0
2022-08-18 13:25:00,34.98,35.06,34.98,35.01,75432.0,30.3243,30.3936,30.3243,30.3503,75432.0
2022-08-18 13:30:00,35.02,35.04,34.98,34.99,180287.0,30.3589,30.3763,30.3243,30.3329,180287.0
2022-08-18 13:35:00,34.99,35.06,34.99,35.05,46074.0,30.3329,30.3936,30.3329,30.3849,46074.0
2022-08-18 13:40:00,35.05,35.06,35.03,35.05,52871.0,30.3849,30.3936,30.3676,30.3849,52871.0
2022-08-18 13:45:00,35.05,35.08,35.03,35.04,77144.0,30.3849,30.411,30.3676,30.3763,77144.0
2022-08-18 13:50:00,35.04,35.06,34.98,34.98,176546.0,30.3763,30.3936,30.3243,30.3243,176546.0
2022-08-18 13:55:00,34.99,35.01,34.94,34.98,139537.0,30.3329,30.3503,30.2896,30.3243,139537.0
2022-08-18 14:00:00,34.98,35.02,34.97,35.02,62394.0,30.3243,30.3589,30.3156,30.3589,62394.0
2022-08-18 14:05:00,35.02,35.06,35.01,35.05,77447.0,30.3589,30.3936,30.3503,30.3849,77447.0
2022-08-18 14:10:00,35.06,35.14,35.05,35.11,108017.0,30.3936,30.463,30.3849,30.437,108017.0
2022-08-18 14:15:00,35.11,35.12,35.06,35.09,106911.0,30.437,30.4456,30.3936,30.4196,106911.0
2022-08-18 14:20:00,35.09,35.14,35.06,35.14,53909.0,30.4196,30.463,30.3936,30.463,53909.0
2022-08-18 14:25:00,35.14,35.16,35.12,35.16,57587.0,30.463,30.4803,30.4456,30.4803,57587.0
2022-08-18 14:30:00,35.15,35.19,35.13,35.19,88868.0,30.4716,30.5063,30.4543,30.5063,88868.0
2022-08-18 14:35:00,35.19,35.2,35.17,35.19,95629.0,30.5063,30.515,30.489,30.5063,95629.0
2022-08-18 14:40:00,35.19,35.28,35.18,35.27,110391.0,30.5063,30.5843,30.4976,30.5757,110391.0
2022-08-18 14:45:00,35.27,35.31,35.25,35.3,67697.0,30.5757,30.6103,30.5583,30.6017,67697.0
2022-08-18 14:50:00,35.3,35.35,35.28,35.35,62995.0,30.6017,30.645,30.5843,30.645,62995.0
2022-08-18 14:55:00,35.35,35.37,35.31,35.32,93714.0,30.645,30.6624,30.6103,30.619,93714.0
2022-08-18 15:00:00,35.32,35.33,35.27,35.29,93369.0,30.619,30.6277,30.5757,30.593,93369.0
2022-08-18 15:05:00,35.29,35.33,35.29,35.33,79429.0,30.593,30.6277,30.593,30.6277,79429.0
2022-08-18 15:10:00,35.32,35.34,35.31,35.34,85470.0,30.619,30.6363,30.6103,30.6363,85470.0
2022-08-18 15:15:00,35.34,35.35,35.29,35.34,156757.0,30.6363,30.645,30.593,30.6363,156757.0
2022-08-18 15:20:00,35.34,35.34,35.26,35.27,95530.0,30.6363,30.6363,30.567,30.5757,95530.0
2022-08-18 15:25:00,35.27,35.3,35.23,35.29,69293.0,30.5757,30.6017,30.541,30.593,69293.0
2022-08-18 15:30:00,35.3,35.33,35.27,35.32,132802.0,30.6017,30.6277,30.5757,30.619,132802.0
2022-08-18 15:35:00,35.32,35.33,35.3,35.32,97572.0,30.619,30.6277,30.6017,30.619,97572.0
2022-08-18 15:40:00,35.31,35.33,35.31,35.33,125050.0,30.6103,30.6277,30.6103,30.6277,125050.0
2022-08-18 15:45:00,35.33,35.37,35.32,35.36,247974.0,30.6277,30.6624,30.619,30.6537,247974.0
2022-08-18 15:50:00,35.35,35.36,35.21,35.24,274299.0,30.645,30.6537,30.5237,30.5497,274299.0
2022-08-18 15:55:00,35.23,35.3,35.2,35.25,681564.0,30.541,30.6017,30.515,30.5583,681564.0
2022-08-19 09:30:00,35.15,35.2,35.0,35.11,240782.0,30.4716,30.515,30.3416,30.437,240782.0
2022-08-19 09:35:00,35.11,35.24,35.1,35.2,32914.0,30.437,30.5497,30.4283,30.515,32914.0
2022-08-19 09:40:00,35.2,35.25,35.17,35.17,30556.0,30.515,30.5583,30.489,30.489,30556.0
2022-08-19 09:45:00,35.18,35.23,35.14,35.16,45928.0,30.4976,30.541,30.463,30.4803,45928.0
2022-08-19 09:50:00,35.17,35.19,35.06,35.06,76487.0,30.489,30.5063,30.3936,30.3936,76487.0
2022-08-19 09:55:00,35.06,35.07,35.02,35.02,20915.0,30.3936,30.4023,30.3589,30.3589,20915.0
2022-08-19 10:00:00,35.03,35.05,34.98,35.01,35375.0,30.3676,30.3849,30.3243,30.3503,35375.0
2022-08-19 10:05:00,35.01,35.03,34.95,34.95,33351.0,30.3503,30.3676,30.2983,30.2983,33351.0
2022-08-19 10:10:00,34.95,34.99,34.93,34.97,30734.0,30.2983,30.3329,30.2809,30.3156,30734.0
2022-08-19 10:15:00,34.97,35.05,34.95,35.02,42255.0,30.3156,30.3849,30.2983,30.3589,42255.0
2022-08-19 10:20:00,35.02,35.11,35.01,35.07,61529.0,30.3589,30.437,30.3503,30.4023,61529.0
2022-08-19 10:25:00,35.07,35.07,35.0,35.04,38241.0,30.4023,30.4023,30.3416,30.3763,38241.0
2022-08-19 10:30:00,35.04,35.06,34.98,35.01,29031.0,30.3763,30.3936,30.3243,30.3503,29031.0
2022-08-19 10:35:00,35.0,35.02,34.97,35.0,26111.0,30.3416,30.3589,30.3156,30.3416,26111.0
2022-08-19 10:40:00,35.0,35.01,34.92,34.92,31052.0,30.3416,30.3503,30.2723,30.2723,31052.0
2022-08-19 10:45:00,34.92,35.03,34.92,35.03,39063.0,30.2723,30.3676,30.2723,30.3676,39063.0
2022-08-19 10:50:00,35.03,35.03,34.97,35.0,39496.0,30.3676,30.3676,30.3156,30.3416,39496.0
2022-08-19 10:55:00,35.0,35.03,34.95,34.95,22721.0,30.3416,30.3676,30.2983,30.2983,22721.0
2022-08-19 11:00:00,34.96,35.0,34.94,34.96,16189.0,30.3069,30.3416,30.2896,30.3069,16189.0
2022-08-19 11:05:00,34.95,34.96,34.88,34.89,21277.0,30.2983,30.3069,30.2376,30.2462,21277.0
2022-08-19 11:10:00,34.89,34.91,34.87,34.91,38521.0,30.2462,30.2636,30.2289,30.2636,38521.0
2022-08-19 11:15:00,34.91,34.97,34.9,34.91,29551.0,30.2636,30.3156,30.2549,30.2636,29551.0
2022-08-19 11:20:00,34.92,34.93,34.86,34.89,25050.0,30.2723,30.2809,30.2202,30.2462,25050.0
2022-08-19 11:25:00,34.9,34.94,34.87,34.94,30296.0,30.2549,30.2896,30.2289,30.2896,30296.0
2022-08-19 11:30:00,34.93,34.97,34.92,34.96,37158.0,30.2809,30.3156,30.2723,30.3069,37158.0
2022-08-19 11:35:00,34.96,35.0,34.95,34.97,28017.0,30.3069,30.3416,30.2983,30.3156,28017.0
2022-08-19 11:40:00,34.98,35.01,34.97,35.01,33471.0,30.3243,30.3503,30.3156,30.3503,33471.0
2022-08-19 11:45:00,35.0,35.02,34.97,34.98,17090.0,30.3416,30.3589,30.3156,30.3243,17090.0
2022-08-19 11:50:00,34.97,35.0,34.96,34.99,31659.0,30.3156,30.3416,30.3069,30.3329,31659.0
2022-08-19 11:55:00,34.99,35.01,34.98,35.0,18020.0,30.3329,30.3503,30.3243,30.3416,18020.0
2022-08-19 12:00:00,35.0,35.01,34.9,34.92,35283.0,30.3416,30.3503,30.2549,30.2723,35283.0
2022-08-19 12:05:00,34.92,34.96,34.89,34.91,41684.0,30.2723,30.3069,30.2462,30.2636,41684.0
2022-08-19 12:10:00,34.92,34.99,34.91,34.99,21248.0,30.2723,30.3329,30.2636,30.3329,21248.0
2022-08-19 12:15:00,34.97,35.02,34.97,35.01,25296.0,30.3156,30.3589,30.3156,30.3503,25296.0
2022-08-19 12:20:00,35.01,35.04,35.0,35.01,32614.0,30.3503,30.3763,30.3416,30.3503,32614.0
2022-08-19 12:25:00,35.01,35.03,35.0,35.02,20851.0,30.3503,30.3676,30.3416,30.3589,20851.0
2022-08-19 12:30:00,35.02,35.05,35.01,35.04,12068.0,30.3589,30.3849,30.3503,30.3763,12068.0
2022-08-19 12:35:00,35.04,35.1,35.04,35.09,25327.0,30.3763,30.4283,30.3763,30.4196,25327.0
2022-08-19 12:40:00,35.09,35.11,35.08,35.09,26678.0,30.4196,30.437,30.411,30.4196,26678.0
2022-08-19 12:45:00,35.09,35.12,35.08,35.09,23290.0,30.4196,30.4456,30.411,30.4196,23290.0
2022-08-19 12:50:00,35.09,35.16,35.09,35.16,22884.0,30.4196,30.4803,30.4196,30.4803,22884.0
2022-08-19 12:55:00,35.16,35.16,35.14,35.16,22638.0,30.4803,30.4803,30.463,30.4803,22638.0
2022-08-19 13:00:00,35.15,35.22,35.12,35.21,43620.0,30.4716,30.5323,30.4456,30.5237,43620.0
2022-08-19 13:05:00,35.21,35.25,35.19,35.25,27137.0,30.5237,30.5583,30.5063,30.5583,27137.0
2022-08-19 13:10:00,35.25,35.28,35.24,35.25,38920.0,30.5583,30.5843,30.5497,30.5583,38920.0
2022-08-19 13:15:00,35.26,35.28,35.24,35.25,27885.0,30.567,30.5843,30.5497,30.5583,27885.0
2022-08-19 13:20:00,35.24,35.26,35.22,35.24,31366.0,30.5497,30.567,30.5323,30.5497,31366.0
2022-08-19 13:25:00,35.24,35.25,35.21,35.22,28472.0,30.5497,30.5583,30.5237,30.5323,28472.0
2022-08-19 13:30:00,35.22,35.22,35.16,35.18,36043.0,30.5323,30.5323,30.4803,30.4976,36043.0
2022-08-19 13:35:00,35.18,35.19,35.13,35.16,51595.0,30.4976,30.5063,30.4543,30.4803,51595.0
2022-08-19 13:40:00,35.15,35.17,35.13,35.15,26209.0,30.4716,30.489,30.4543,30.4716,26209.0
2022-08-19 13:45:00,35.14,35.17,35.12,35.12,40503.0,30.463,30.489,30.4456,30.4456,40503.0
2022-08-19 13:50:00,35.12,35.14,35.09,35.12,35723.0,30.4456,30.463,30.4196,30.4456,35723.0
2022-08-19 13:55:00,35.12,35.15,35.11,35.14,31480.0,30.4456,30.4716,30.437,30.463,31480.0
2022-08-19 14:00:00,35.14,35.17,35.1,35.15,36033.0,30.463,30.489,30.4283,30.4716,36033.0
2022-08-19 14:05:00,35.15,35.16,35.14,35.15,28380.0,30.4716,30.4803,30.463,30.4716,28380.0
2022-08-19 14:10:00,35.14,35.15,35.04,35.05,71816.0,30.463,30.4716,30.3763,30.3849,71816.0
2022-08-19 14:15:00,35.05,35.08,35.03,35.08,40372.0,30.3849,30.411,30.3676,30.411,40372.0
2022-08-19 14:20:00,35.07,35.1,35.05,35.09,18114.0,30.4023,30.4283,30.3849,30.4196,18114.0
2022-08-19 14:25:00,35.09,35.12,35.08,35.12,37808.0,30.4196,30.4456,30.411,30.4456,37808.0
2022-08-19 14:30:00,35.11,35.11,35.07,35.1,50111.0,30.437,30.437,30.4023,30.4283,50111.0
2022-08-19 14:35:00,35.11,35.12,35.04,35.04,36555.0,30.437,30.4456,30.3763,30.3763,36555.0
2022-08-19 14:40:00,35.04,35.06,35.02,35.04,33344.0,30.3763,30.3936,30.3589,30.3763,33344.0
2022-08-19 14:45:00,35.04,35.05,35.02,35.03,29654.0,30.3763,30.3849,30.3589,30.3676,29654.0
2022-08-19 14:50:00,35.02,35.02,34.96,34.99,32446.0,30.3589,30.3589,30.3069,30.3329,32446.0
2022-08-19 14:55:00,35.0,35.02,34.99,35.01,16076.0,30.3416,30.3589,30.3329,30.3503,16076.0
2022-08-19 15:00:00,35.01,35.04,35.01,35.03,41053.0,30.3503,30.3763,30.3503,30.3676,41053.0
2022-08-19 15:05:00,35.02,35.04,34.99,35.03,50353.0,30.3589,30.3763,30.3329,30.3676,50353.0
2022-08-19 15:10:00,35.03,35.09,35.02,35.07,65555.0,30.3676,30.4196,30.3589,30.4023,65555.0
2022-08-19 15:15:00,35.06,35.08,35.04,35.08,56817.0,30.3936,30.411,30.3763,30.411,56817.0
2022-08-19 15:20:00,35.07,35.09,35.01,35.02,64929.0,30.4023,30.4196,30.3503,30.3589,64929.0
2022-08-19 15:25:00,35.02,35.03,34.99,35.02,100443.0,30.3589,30.3676,30.3329,30.3589,100443.0
2022-08-19 15:30:00,35.02,35.04,34.99,35.01,143687.0,30.3589,30.3763,30.3329,30.3503,143687.0
2022-08-19 15:35:00,35.01,35.06,34.99,35.02,110564.0,30.3503,30.3936,30.3329,30.3589,110564.0
2022-08-19 15:40:00,35.02,35.04,34.99,35.02,156961.0,30.3589,30.3763,30.3329,30.3589,156961.0
2022-08-19 15:45:00,35.02,35.03,34.99,35.01,237680.0,30.3589,30.3676,30.3329,30.3503,237680.0
2022-08-19 15:50:00,35.01,35.02,34.95,34.95,335569.0,30.3503,30.3589,30.2983,30.2983,335569.0
2022-08-19 15:55:00,34.95,34.96,34.89,34.94,616552.0,30.2983,30.3069,30.2462,30.2896,616552.0
2022-08-22 09:30:00,34.8,34.9,34.57,34.62,129986.0,30.1682,30.2549,29.9688,30.0122,129986.0
2022-08-22 09:35:00,34.6,34.64,34.52,34.53,47519.0,29.9948,30.0295,29.9255,29.9342,47519.0
2022-08-22 09:40:00,34.53,34.56,34.45,34.55,61622.0,29.9342,29.9602,29.8648,29.9515,61622.0
2022-08-22 09:45:00,34.55,34.6,34.52,34.56,84297.0,29.9515,29.9948,29.9255,29.9602,84297.0
2022-08-22 09:50:00,34.56,34.59,34.5,34.56,65880.0,29.9602,29.9862,29.9082,29.9602,65880.0
2022-08-22 09:55:00,34.57,34.6,34.55,34.58,39828.0,29.9688,29.9948,29.9515,29.9775,39828.0
2022-08-22 10:00:00,34.58,34.58,34.5,34.54,78184.0,29.9775,29.9775,29.9082,29.9428,78184.0
2022-08-22 10:05:00,34.54,34.56,34.44,34.51,60195.0,29.9428,29.9602,29.8561,29.9168,60195.0
2022-08-22 10:10:00,34.52,34.6,34.51,34.58,47431.0,29.9255,29.9948,29.9168,29.9775,47431.0
2022-08-22 10:15:00,34.58,34.68,34.57,34.62,47485.0,29.9775,30.0642,29.9688,30.0122,47485.0
2022-08-22 10:20:00,34.63,34.63,34.54,34.55,47951.0,30.0208,30.0208,29.9428,29.9515,47951.0
2022-08-22 10:25:00,34.54,34.61,34.54,34.55,73575.0,29.9428,30.0035,29.9428,29.9515,73575.0
2022-08-22 10:30:00,34.55,34.61,34.51,34.52,49791.0,29.9515,30.0035,29.9168,29.9255,49791.0
2022-08-22 10:35:00,34.52,34.63,34.52,34.63,44201.0,29.9255,30.0208,29.9255,30.0208,44201.0
2022-08-22 10:40:00,34.62,34.64,34.58,34.6,56305.0,30.0122,30.0295,29.9775,29.9948,56305.0
2022-08-22 10:45:00,34.6,34.62,34.58,34.59,30812.0,29.9948,30.0122,29.9775,29.9862,30812.0
2022-08-22 10:50:00,34.59,34.6,34.52,34.52,27526.0,29.9862,29.9948,29.9255,29.9255,27526.0
2022-08-22 10:55:00,34.52,34.57,34.51,34.57,63684.0,29.9255,29.9688,29.9168,29.9688,63684.0
2022-08-22 11:00:00,34.57,34.59,34.55,34.57,29659.0,29.9688,29.9862,29.9515,29.9688,29659.0
2022-08-22 11:05:00,34.57,34.64,34.57,34.62,68683.0,29.9688,30.0295,29.9688,30.0122,68683.0
2022-08-22 11:10:00,34.61,34.63,34.56,34.61,60067.0,30.0035,30.0208,29.9602,30.0035,60067.0
2022-08-22 11:15:00,34.61,34.65,34.6,34.64,28798.0,30.0035,30.0382,29.9948,30.0295,28798.0
2022-08-22 11:20:00,34.64,34.78,34.59,34.77,96163.0,30.0295,30.1509,29.9862,30.1422,96163.0
2022-08-22 11:25:00,34.77,34.9,34.74,34.84,82261.0,30.1422,30.2549,30.1162,30.2029,82261.0
2022-08-22 11:30:00,34.84,34.85,34.79,34.82,46043.0,30.2029,30.2116,30.1596,30.1856,46043.0
2022-08-22 11:35:00,34.83,34.9,34.82,34.87,22353.0,30.1942,30.2549,30.1856,30.2289,22353.0
2022-08-22 11:40:00,34.87,34.91,34.78,34.78,55580.0,30.2289,30.2636,30.1509,30.1509,55580.0
2022-08-22 11:45:00,34.78,34.79,34.72,34.77,57661.0,30.1509,30.1596,30.0989,30.1422,57661.0
2022-08-22 11:50:00,34.77,34.77,34.73,34.77,72164.0,30.1422,30.1422,30.1075,30.1422,72164.0
2022-08-22 11:55:00,34.76,34.78,34.72,34.77,61440.0,30.1335,30.1509,30.0989,30.1422,61440.0
2022-08-22 12:00:00,34.76,34.79,34.75,34.76,32093.0,30.1335,30.1596,30.1249,30.1335,32093.0
2022-08-22 12:05:00,34.76,34.85,34.75,34.76,161351.0,30.1335,30.2116,30.1249,30.1335,161351.0
2022-08-22 12:10:00,34.76,34.8,34.73,34.76,65508.0,30.1335,30.1682,30.1075,30.1335,65508.0
2022-08-22 12:15:00,34.75,34.77,34.72,34.75,26966.0,30.1249,30.1422,30.0989,30.1249,26966.0
2022-08-22 12:20:00,34.76,34.81,34.75,34.8,34365.0,30.1335,30.1769,30.1249,30.1682,34365.0
2022-08-22 12:25:00,34.8,34.8,34.7,34.72,36152.0,30.1682,30.1682,30.0815,30.0989,36152.0
2022-08-22 12:30:00,34.72,34.75,34.7,34.75,28985.0,30.0989,30.1249,30.0815,30.1249,28985.0
2022-08-22 12:35:00,34.75,34.79,34.74,34.76,37046.0,30.1249,30.1596,30.1162,30.1335,37046.0
2022-08-22 12:40:00,34.76,34.76,34.68,34.68,27140.0,30.1335,30.1335,30.0642,30.0642,27140.0
2022-08-22 12:45:00,34.68,34.7,34.65,34.66,21971.0,30.0642,30.0815,30.0382,30.0469,21971.0
2022-08-22 12:50:00,34.66,34.76,34.65,34.76,79000.0,30.0469,30.1335,30.0382,30.1335,79000.0
2022-08-22 12:55:00,34.76,34.79,34.73,34.77,53166.0,30.1335,30.1596,30.1075,30.1422,53166.0
2022-08-22 13:00:00,34.77,34.79,34.74,34.75,18866.0,30.1422,30.1596,30.1162,30.1249,18866.0
2022-08-22 13:05:00,34.74,34.77,34.73,34.75,47179.0,30.1162,30.1422,30.1075,30.1249,47179.0
2022-08-22 13:10:00,34.74,34.74,34.66,34.69,23054.0,30.1162,30.1162,30.0469,30.0729,23054.0
2022-08-22 13:15:00,34.69,34.7,34.62,34.66,42544.0,30.0729,30.0815,30.0122,30.0469,42544.0
2022-08-22 13:20:00,34.65,34.67,34.61,34.64,28500.0,30.0382,30.0555,30.0035,30.0295,28500.0
2022-08-22 13:25:00,34.65,34.68,34.61,34.63,28442.0,30.0382,30.0642,30.0035,30.0208,28442.0
2022-08-22 13:30:00,34.62,34.64,34.6,34.6,31286.0,30.0122,30.0295,29.9948,29.9948,31286.0
2022-08-22 13:35:00,34.6,34.62,34.56,34.59,26315.0,29.9948,30.0122,29.9602,29.9862,26315.0
2022-08-22 13:40:00,34.58,34.59,34.54,34.55,25965.0,29.9775,29.9862,29.9428,29.9515,25965.0
2022-08-22 13:45:00,34.55,34.6,34.55,34.6,36884.0,29.9515,29.9948,29.9515,29.9948,36884.0
2022-08-22 13:50:00,34.59,34.65,34.59,34.64,42963.0,29.9862,30.0382,29.9862,30.0295,42963.0
2022-08-22 13:55:00,34.63,34.65,34.6,34.65,38553.0,30.0208,30.0382,29.9948,30.0382,38553.0
2022-08-22 14:00:00,34.64,34.68,34.64,34.68,39213.0,30.0295,30.0642,30.0295,30.0642,39213.0
2022-08-22 14:05:00,34.67,34.69,34.65,34.65,47567.0,30.0555,30.0729,30.0382,30.0382,47567.0
2022-08-22 14:10:00,34.65,34.66,34.63,34.66,43053.0,30.0382,30.0469,30.0208,30.0469,43053.0
2022-08-22 14:15:00,34.65,34.66,34.63,34.65,40436.0,30.0382,30.0469,30.0208,30.0382,40436.0
2022-08-22 14:20:00,34.65,34.66,34.6,34.6,20754.0,30.0382,30.0469,29.9948,29.9948,20754.0
2022-08-22 14:25:00,34.61,34.68,34.6,34.65,49529.0,30.0035,30.0642,29.9948,30.0382,49529.0
2022-08-22 14:30:00,34.66,34.68,34.65,34.68,32582.0,30.0469,30.0642,30.0382,30.0642,32582.0
2022-08-22 14:35:00,34.67,34.69,34.65,34.66,25677.0,30.0555,30.0729,30.0382,30.0469,25677.0
2022-08-22 14:40:00,34.65,34.67,34.65,34.65,39130.0,30.0382,30.0555,30.0382,30.0382,39130.0
2022-08-22 14:45:00,34.66,34.67,34.64,34.65,26663.0,30.0469,30.0555,30.0295,30.0382,26663.0
2022-08-22 14:50:00,34.66,34.66,34.64,34.65,25515.0,30.0469,30.0469,30.0295,30.0382,25515.0
2022-08-22 14:55:00,34.65,34.66,34.6,34.65,94904.0,30.0382,30.0469,29.9948,30.0382,94904.0
2022-08-22 15:00:00,34.65,34.71,34.64,34.66,35427.0,30.0382,30.0902,30.0295,30.0469,35427.0
2022-08-22 15:05:00,34.66,34.69,34.64,34.69,59594.0,30.0469,30.0729,30.0295,30.0729,59594.0
2022-08-22 15:10:00,34.69,34.73,34.68,34.73,36537.0,30.0729,30.1075,30.0642,30.1075,36537.0
2022-08-22 15:15:00,34.73,34.76,34.69,34.7,49439.0,30.1075,30.1335,30.0729,30.0815,49439.0
2022-08-22 15:20:00,34.7,34.76,34.68,34.76,56386.0,30.0815,30.1335,30.0642,30.1335,56386.0
2022-08-22 15:25:00,34.76,34.76,34.71,34.73,46417.0,30.1335,30.1335,30.0902,30.1075,46417.0
2022-08-22 15:30:00,34.72,34.77,34.71,34.71,61782.0,30.0989,30.1422,30.0902,30.0902,61782.0
2022-08-22 15:35:00,34.72,34.77,34.71,34.73,55486.0,30.0989,30.1422,30.0902,30.1075,55486.0
2022-08-22 15:40:00,34.73,34.74,34.66,34.66,67575.0,30.1075,30.1162,30.0469,30.0469,67575.0
2022-08-22 15:45:00,34.66,34.7,34.64,34.7,96671.0,30.0469,30.0815,30.0295,30.0815,96671.0
2022-08-22 15:50:00,34.7,34.77,34.69,34.73,120407.0,30.0815,30.1422,30.0729,30.1075,120407.0
2022-08-22 15:55:00,34.73,34.75,34.64,34.7,582819.0,30.1075,30.1249,30.0295,30.0815,582819.0
2022-08-23 09:30:00,35.1,35.15,34.97,35.09,127276.0,30.4283,30.4716,30.3156,30.4196,127276.0
2022-08-23 09:35:00,35.09,35.22,35.06,35.21,69740.0,30.4196,30.5323,30.3936,30.5237,69740.0
2022-08-23 09:40:00,35.21,35.28,35.15,35.28,39854.0,30.5237,30.5843,30.4716,30.5843,39854.0
2022-08-23 09:45:00,35.29,35.38,35.25,35.32,179482.0,30.593,30.671,30.5583,30.619,179482.0
2022-08-23 09:50:00,35.3,35.33,35.21,35.25,333581.0,30.6017,30.6277,30.5237,30.5583,333581.0
2022-08-23 09:55:00,35.25,35.33,35.24,35.3,97575.0,30.5583,30.6277,30.5497,30.6017,97575.0
2022-08-23 10:00:00,35.3,35.33,35.25,35.26,94837.0,30.6017,30.6277,30.5583,30.567,94837.0
2022-08-23 10:05:00,35.26,35.43,35.26,35.41,33366.0,30.567,30.7144,30.567,30.697,33366.0
2022-08-23 10:10:00,35.41,35.44,35.37,35.39,79273.0,30.697,30.723,30.6624,30.6797,79273.0
2022-08-23 10:15:00,35.39,35.41,35.34,35.38,101047.0,30.6797,30.697,30.6363,30.671,101047.0
2022-08-23 10:20:00,35.39,35.43,35.36,35.43,168800.0,30.6797,30.7144,30.6537,30.7144,168800.0
2022-08-23 10:25:00,35.42,35.43,35.31,35.32,50869.0,30.7057,30.7144,30.6103,30.619,50869.0
2022-08-23 10:30:00,35.32,35.49,35.32,35.49,129649.0,30.619,30.7664,30.619,30.7664,129649.0
2022-08-23 10:35:00,35.48,35.55,35.46,35.5,224366.0,30.7577,30.8184,30.7404,30.7751,224366.0
2022-08-23 10:40:00,35.51,35.58,35.49,35.56,146633.0,30.7837,30.8444,30.7664,30.8271,146633.0
2022-08-23 10:45:00,35.56,35.58,35.52,35.57,133718.0,30.8271,30.8444,30.7924,30.8357,133718.0
2022-08-23 10:50:00,35.57,35.6,35.5,35.5,258739.0,30.8357,30.8617,30.7751,30.7751,258739.0
2022-08-23 10:55:00,35.51,35.55,35.48,35.54,33717.0,30.7837,30.8184,30.7577,30.8097,33717.0
2022-08-23 11:00:00,35.55,35.56,35.35,35.39,193410.0,30.8184,30.8271,30.645,30.6797,193410.0
2022-08-23 11:05:00,35.4,35.43,35.37,35.39,45845.0,30.6884,30.7144,30.6624,30.6797,45845.0
2022-08-23 11:10:00,35.39,35.44,35.36,35.43,25962.0,30.6797,30.723,30.6537,30.7144,25962.0
2022-08-23 11:15:00,35.43,35.45,35.39,35.39,46294.0,30.7144,30.7317,30.6797,30.6797,46294.0
2022-08-23 11:20:00,35.4,35.46,35.39,35.45,27841.0,30.6884,30.7404,30.6797,30.7317,27841.0
2022-08-23 11:25:00,35.45,35.47,35.37,35.37,29408.0,30.7317,30.749,30.6624,30.6624,29408.0
2022-08-23 11:30:00,35.37,35.38,35.3,35.34,42333.0,30.6624,30.671,30.6017,30.6363,42333.0
2022-08-23 11:35:00,35.34,35.41,35.34,35.38,36613.0,30.6363,30.697,30.6363,30.671,36613.0
2022-08-23 11:40:00,35.39,35.4,35.36,35.38,23891.0,30.6797,30.6884,30.6537,30.671,23891.0
2022-08-23 11:45:00,35.38,35.43,35.38,35.43,37022.0,30.671,30.7144,30.671,30.7144,37022.0
2022-08-23 11:50:00,35.45,35.47,35.42,35.43,31376.0,30.7317,30.749,30.7057,30.7144,31376.0
2022-08-23 11:55:00,35.42,35.44,35.39,35.44,58718.0,30.7057,30.723,30.6797,30.723,58718.0
2022-08-23 12:00:00,35.43,35.45,35.4,35.42,77917.0,30.7144,30.7317,30.6884,30.7057,77917.0
2022-08-23 12:05:00,35.42,35.47,35.39,35.46,131312.0,30.7057,30.749,30.6797,30.7404,131312.0
2022-08-23 12:10:00,35.46,35.49,35.42,35.49,38163.0,30.7404,30.7664,30.7057,30.7664,38163.0
2022-08-23 12:15:00,35.49,35.51,35.41,35.45,35440.0,30.7664,30.7837,30.697,30.7317,35440.0
2022-08-23 12:20:00,35.45,35.45,35.4,35.4,36726.0,30.7317,30.7317,30.6884,30.6884,36726.0
2022-08-23 12:25:00,35.4,35.45,35.4,35.41,43220.0,30.6884,30.7317,30.6884,30.697,43220.0
2022-08-23 12:30:00,35.41,35.43,35.4,35.42,27552.0,30.697,30.7144,30.6884,30.7057,27552.0
2022-08-23 12:35:00,35.43,35.46,35.4,35.44,34341.0,30.7144,30.7404,30.6884,30.723,34341.0
2022-08-23 12:40:00,35.44,35.49,35.43,35.48,28691.0,30.723,30.7664,30.7144,30.7577,28691.0
2022-08-23 12:45:00,35.49,35.5,35.41,35.42,111893.0,30.7664,30.7751,30.697,30.7057,111893.0
2022-08-23 12:50:00,35.42,35.44,35.39,35.44,33643.0,30.7057,30.723,30.6797,30.723,33643.0
2022-08-23 12:55:00,35.43,35.46,35.42,35.45,42510.0,30.7144,30.7404,30.7057,30.7317,42510.0
2022-08-23 13:00:00,35.45,35.46,35.4,35.41,35348.0,30.7317,30.7404,30.6884,30.697,35348.0
2022-08-23 13:05:00,35.41,35.42,35.39,35.41,52757.0,30.697,30.7057,30.6797,30.697,52757.0
2022-08-23 13:10:00,35.42,35.44,35.39,35.43,39048.0,30.7057,30.723,30.6797,30.7144,39048.0
2022-08-23 13:15:00,35.42,35.42,35.39,35.41,52563.0,30.7057,30.7057,30.6797,30.697,52563.0
2022-08-23 13:20:00,35.4,35.44,35.26,35.29,266183.0,30.6884,30.723,30.567,30.593,266183.0
2022-08-23 13:25:00,35.29,35.3,35.23,35.27,104850.0,30.593,30.6017,30.541,30.5757,104850.0
2022-08-23 13:30:00,35.27,35.3,35.24,35.28,78079.0,30.5757,30.6017,30.5497,30.5843,78079.0
2022-08-23 13:35:00,35.28,35.33,35.18,35.2,92835.0,30.5843,30.6277,30.4976,30.515,92835.0
2022-08-23 13:40:00,35.2,35.21,35.16,35.17,29490.0,30.515,30.5237,30.4803,30.489,29490.0
2022-08-23 13:45:00,35.17,35.18,35.08,35.1,71058.0,30.489,30.4976,30.411,30.4283,71058.0
2022-08-23 13:50:00,35.1,35.12,35.07,35.12,39075.0,30.4283,30.4456,30.4023,30.4456,39075.0
2022-08-23 13:55:00,35.12,35.19,35.1,35.17,23955.0,30.4456,30.5063,30.4283,30.489,23955.0
2022-08-23 14:00:00,35.18,35.18,35.11,35.11,33367.0,30.4976,30.4976,30.437,30.437,33367.0
2022-08-23 14:05:00,35.1,35.16,35.1,35.11,28397.0,30.4283,30.4803,30.4283,30.437,28397.0
2022-08-23 14:10:00,35.1,35.1,35.04,35.06,32738.0,30.4283,30.4283,30.3763,30.3936,32738.0
2022-08-23 14:15:00,35.07,35.12,35.05,35.11,35019.0,30.4023,30.4456,30.3849,30.437,35019.0
2022-08-23 14:20:00,35.11,35.12,35.09,35.11,27984.0,30.437,30.4456,30.4196,30.437,27984.0
2022-08-23 14:25:00,35.11,35.12,35.07,35.08,30947.0,30.437,30.4456,30.4023,30.411,30947.0
2022-08-23 14:30:00,35.08,35.11,35.06,35.11,41736.0,30.411,30.437,30.3936,30.437,41736.0
2022-08-23 14:35:00,35.1,35.14,35.09,35.13,36760.0,30.4283,30.463,30.4196,30.4543,36760.0
2022-08-23 14:40:00,35.13,35.13,35.07,35.09,53144.0,30.4543,30.4543,30.4023,30.4196,53144.0
2022-08-23 14:45:00,35.09,35.1,35.05,35.09,28966.0,30.4196,30.4283,30.3849,30.4196,28966.0
2022-08-23 14:50:00,35.09,35.1,35.04,35.06,16399.0,30.4196,30.4283,30.3763,30.3936,16399.0
2022-08-23 14:55:00,35.06,35.07,35.04,35.05,20268.0,30.3936,30.4023,30.3763,30.3849,20268.0
2022-08-23 15:00:00,35.06,35.09,35.05,35.09,51678.0,30.3936,30.4196,30.3849,30.4196,51678.0
2022-08-23 15:05:00,35.09,35.13,35.08,35.11,47550.0,30.4196,30.4543,30.411,30.437,47550.0
2022-08-23 15:10:00,35.11,35.13,35.07,35.08,42679.0,30.437,30.4543,30.4023,30.411,42679.0
2022-08-23 15:15:00,35.08,35.13,35.07,35.13,55265.0,30.411,30.4543,30.4023,30.4543,55265.0
2022-08-23 15:20:00,35.13,35.13,35.07,35.09,33587.0,30.4543,30.4543,30.4023,30.4196,33587.0
2022-08-23 15:25:00,35.1,35.15,35.09,35.15,58244.0,30.4283,30.4716,30.4196,30.4716,58244.0
2022-08-23 15:30:00,35.15,35.16,35.11,35.15,61069.0,30.4716,30.4803,30.437,30.4716,61069.0
2022-08-23 15:35:00,35.15,35.16,35.13,35.14,41619.0,30.4716,30.4803,30.4543,30.463,41619.0
2022-08-23 15:40:00,35.14,35.18,35.13,35.18,79917.0,30.463,30.4976,30.4543,30.4976,79917.0
2022-08-23 15:45:00,35.17,35.22,35.16,35.17,126705.0,30.489,30.5323,30.4803,30.489,126705.0
2022-08-23 15:50:00,35.16,35.18,35.13,35.16,133045.0,30.4803,30.4976,30.4543,30.4803,133045.0
2022-08-23 15:55:00,35.17,35.17,35.11,35.12,308488.0,30.489,30.489,30.437,30.4456,308488.0
2022-08-24 09:30:00,35.34,35.34,35.04,35.27,91792.0,30.6363,30.6363,30.3763,30.5757,91792.0
2022-08-24 09:35:00,35.26,35.31,35.22,35.31,39711.0,30.567,30.6103,30.5323,30.6103,39711.0
2022-08-24 09:40:00,35.32,35.43,35.28,35.42,152003.0,30.619,30.7144,30.5843,30.7057,152003.0
2022-08-24 09:45:00,35.43,35.48,35.37,35.37,150762.0,30.7144,30.7577,30.6624,30.6624,150762.0
2022-08-24 09:50:00,35.38,35.47,35.35,35.45,81309.0,30.671,30.749,30.645,30.7317,81309.0
2022-08-24 09:55:00,35.46,35.5,35.4,35.46,180867.0,30.7404,30.7751,30.6884,30.7404,180867.0
2022-08-24 10:00:00,35.47,35.52,35.45,35.5,121292.0,30.749,30.7924,30.7317,30.7751,121292.0
2022-08-24 10:05:00,35.5,35.51,35.41,35.44,170783.0,30.7751,30.7837,30.697,30.723,170783.0
2022-08-24 10:10:00,35.43,35.56,35.41,35.52,51778.0,30.7144,30.8271,30.697,30.7924,51778.0
2022-08-24 10:15:00,35.52,35.53,35.46,35.51,63221.0,30.7924,30.8011,30.7404,30.7837,63221.0
2022-08-24 10:20:00,35.51,35.54,35.47,35.48,102296.0,30.7837,30.8097,30.749,30.7577,102296.0
2022-08-24 10:25:00,35.47,35.47,35.44,35.46,61428.0,30.749,30.749,30.723,30.7404,61428.0
2022-08-24 10:30:00,35.46,35.48,35.33,35.36,82388.0,30.7404,30.7577,30.6277,30.6537,82388.0
2022-08-24 10:35:00,35.37,35.48,35.36,35.44,131209.0,30.6624,30.7577,30.6537,30.723,131209.0
2022-08-24 10:40:00,35.43,35.44,35.34,35.36,226232.0,30.7144,30.723,30.6363,30.6537,226232.0
2022-08-24 10:45:00,35.37,35.5,35.31,35.5,139462.0,30.6624,30.7751,30.6103,30.7751,139462.0
2022-08-24 10:50:00,35.5,35.55,35.49,35.54,44427.0,30.7751,30.8184,30.7664,30.8097,44427.0
2022-08-24 10:55:00,35.55,35.56,35.45,35.45,41832.0,30.8184,30.8271,30.7317,30.7317,41832.0
2022-08-24 11:00:00,35.46,35.51,35.45,35.5,106087.0,30.7404,30.7837,30.7317,30.7751,106087.0
2022-08-24 11:05:00,35.5,35.51,35.46,35.48,77786.0,30.7751,30.7837,30.7404,30.7577,77786.0
2022-08-24 11:10:00,35.48,35.54,35.47,35.51,64775.0,30.7577,30.8097,30.749,30.7837,64775.0
2022-08-24 11:15:00,35.52,35.53,35.44,35.46,110028.0,30.7924,30.8011,30.723,30.7404,110028.0
2022-08-24 11:20:00,35.45,35.45,35.37,35.38,41470.0,30.7317,30.7317,30.6624,30.671,41470.0
2022-08-24 11:25:00,35.37,35.38,35.27,35.29,41246.0,30.6624,30.671,30.5757,30.593,41246.0
2022-08-24 11:30:00,35.3,35.4,35.26,35.37,150482.0,30.6017,30.6884,30.567,30.6624,150482.0
2022-08-24 11:35:00,35.38,35.45,35.34,35.42,27926.0,30.671,30.7317,30.6363,30.7057,27926.0
2022-08-24 11:40:00,35.41,35.44,35.37,35.38,48058.0,30.697,30.723,30.6624,30.671,48058.0
2022-08-24 11:45:00,35.38,35.39,35.31,35.34,39857.0,30.671,30.6797,30.6103,30.6363,39857.0
2022-08-24 11:50:00,35.34,35.44,35.33,35.43,29647.0,30.6363,30.723,30.6277,30.7144,29647.0
2022-08-24 11:55:00,35.44,35.48,35.42,35.46,49672.0,30.723,30.7577,30.7057,30.7404,49672.0
2022-08-24 12:00:00,35.46,35.51,35.45,35.5,149822.0,30.7404,30.7837,30.7317,30.7751,149822.0
2022-08-24 12:05:00,35.51,35.53,35.5,35.53,78841.0,30.7837,30.8011,30.7751,30.8011,78841.0
2022-08-24 12:10:00,35.52,35.55,35.5,35.51,28477.0,30.7924,30.8184,30.7751,30.7837,28477.0
2022-08-24 12:15:00,35.5,35.53,35.48,35.52,66126.0,30.7751,30.8011,30.7577,30.7924,66126.0
2022-08-24 12:20:00,35.52,35.6,35.52,35.59,144211.0,30.7924,30.8617,30.7924,30.8531,144211.0
2022-08-24 12:25:00,35.59,35.6,35.53,35.55,149655.0,30.8531,30.8617,30.8011,30.8184,149655.0
2022-08-24 12:30:00,35.56,35.57,35.48,35.52,107240.0,30.8271,30.8357,30.7577,30.7924,107240.0
2022-08-24 12:35:00,35.52,35.53,35.44,35.45,58868.0,30.7924,30.8011,30.723,30.7317,58868.0
2022-08-24 12:40:00,35.45,35.48,35.36,35.37,112180.0,30.7317,30.7577,30.6537,30.6624,112180.0
2022-08-24 12:45:00,35.38,35.42,35.36,35.41,41487.0,30.671,30.7057,30.6537,30.697,41487.0
2022-08-24 12:50:00,35.41,35.42,35.35,35.37,39153.0,30.697,30.7057,30.645,30.6624,39153.0
2022-08-24 12:55:00,35.38,35.43,35.37,35.43,25346.0,30.671,30.7144,30.6624,30.7144,25346.0
2022-08-24 13:00:00,35.43,35.46,35.41,35.42,35672.0,30.7144,30.7404,30.697,30.7057,35672.0
2022-08-24 13:05:00,35.43,35.48,35.42,35.47,34135.0,30.7144,30.7577,30.7057,30.749,34135.0
2022-08-24 13:10:00,35.47,35.48,35.44,35.45,38534.0,30.749,30.7577,30.723,30.7317,38534.0
2022-08-24 13:15:00,35.46,35.48,35.41,35.41,32804.0,30.7404,30.7577,30.697,30.697,32804.0
2022-08-24 13:20:00,35.41,35.46,35.4,35.45,26852.0,30.697,30.7404,30.6884,30.7317,26852.0
2022-08-24 13:25:00,35.45,35.47,35.42,35.43,32517.0,30.7317,30.749,30.7057,30.7144,32517.0
2022-08-24 13:30:00,35.43,35.45,35.41,35.43,44446.0,30.7144,30.7317,30.697,30.7144,44446.0
2022-08-24 13:35:00,35.43,35.45,35.4,35.41,41904.0,30.7144,30.7317,30.6884,30.697,41904.0
2022-08-24 13:40:00,35.41,35.42,35.38,35.41,49771.0,30.697,30.7057,30.671,30.697,49771.0
2022-08-24 13:45:00,35.41,35.42,35.36,35.39,36211.0,30.697,30.7057,30.6537,30.6797,36211.0
2022-08-24 13:50:00,35.4,35.43,35.38,35.41,22123.0,30.6884,30.7144,30.671,30.697,22123.0
2022-08-24 13:55:00,35.4,35.45,35.4,35.45,48710.0,30.6884,30.7317,30.6884,30.7317,48710.0
2022-08-24 14:00:00,35.44,35.46,35.42,35.43,28477.0,30.723,30.7404,30.7057,30.7144,28477.0
2022-08-24 14:05:00,35.43,35.47,35.41,35.47,28372.0,30.7144,30.749,30.697,30.749,28372.0
2022-08-24 14:10:00,35.47,35.47,35.42,35.44,35871.0,30.749,30.749,30.7057,30.723,35871.0
2022-08-24 14:15:00,35.44,35.45,35.41,35.43,81511.0,30.723,30.7317,30.697,30.7144,81511.0
2022-08-24 14:20:00,35.43,35.48,35.43,35.45,78957.0,30.7144,30.7577,30.7144,30.7317,78957.0
2022-08-24 14:25:00,35.45,35.49,35.44,35.47,55162.0,30.7317,30.7664,30.723,30.749,55162.0
2022-08-24 14:30:00,35.47,35.47,35.41,35.43,57137.0,30.749,30.749,30.697,30.7144,57137.0
2022-08-24 14:35:00,35.43,35.48,35.41,35.45,78112.0,30.7144,30.7577,30.697,30.7317,78112.0
2022-08-24 14:40:00,35.46,35.49,35.43,35.47,68971.0,30.7404,30.7664,30.7144,30.749,68971.0
2022-08-24 14:45:00,35.46,35.47,35.42,35.44,26561.0,30.7404,30.749,30.7057,30.723,26561.0
2022-08-24 14:50:00,35.44,35.44,35.4,35.41,67076.0,30.723,30.723,30.6884,30.697,67076.0
2022-08-24 14:55:00,35.41,35.45,35.41,35.44,85433.0,30.697,30.7317,30.697,30.723,85433.0
2022-08-24 15:00:00,35.45,35.47,35.43,35.47,26242.0,30.7317,30.749,30.7144,30.749,26242.0
2022-08-24 15:05:00,35.47,35.48,35.45,35.48,49949.0,30.749,30.7577,30.7317,30.7577,49949.0
2022-08-24 15:10:00,35.48,35.51,35.47,35.48,110024.0,30.7577,30.7837,30.749,30.7577,110024.0
2022-08-24 15:15:00,35.48,35.53,35.48,35.5,65154.0,30.7577,30.8011,30.7577,30.7751,65154.0
2022-08-24 15:20:00,35.5,35.51,35.45,35.51,66514.0,30.7751,30.7837,30.7317,30.7837,66514.0
2022-08-24 15:25:00,35.51,35.52,35.49,35.51,153165.0,30.7837,30.7924,30.7664,30.7837,153165.0
2022-08-24 15:30:00,35.51,35.55,35.48,35.55,145709.0,30.7837,30.8184,30.7577,30.8184,145709.0
2022-08-24 15:35:00,35.55,35.6,35.55,35.59,140921.0,30.8184,30.8617,30.8184,30.8531,140921.0
2022-08-24 15:40:00,35.6,35.6,35.58,35.59,175415.0,30.8617,30.8617,30.8444,30.8531,175415.0
2022-08-24 15:45:00,35.59,35.6,35.55,35.59,259242.0,30.8531,30.8617,30.8184,30.8531,259242.0
2022-08-24 15:50:00,35.6,35.6,35.57,35.6,421084.0,30.8617,30.8617,30.8357,30.8617,421084.0
2022-08-24 15:55:00,35.59,35.61,35.57,35.58,1023048.0,30.8531,30.8704,30.8357,30.8444,1023048.0
2022-08-25 09:30:00,35.6,35.61,35.33,35.48,192088.0,30.8617,30.8704,30.6277,30.7577,192088.0
2022-08-25 09:35:00,35.48,35.6,35.46,35.59,185602.0,30.7577,30.8617,30.7404,30.8531,185602.0
2022-08-25 09:40:00,35.59,35.63,35.5,35.55,244118.0,30.8531,30.8878,30.7751,30.8184,244118.0
2022-08-25 09:45:00,35.55,35.7,35.54,35.7,28770.0,30.8184,30.9484,30.8097,30.9484,28770.0
2022-08-25 09:50:00,35.7,35.76,35.66,35.76,32747.0,30.9484,31.0004,30.9138,31.0004,32747.0
2022-08-25 09:55:00,35.75,35.76,35.71,35.73,35288.0,30.9918,31.0004,30.9571,30.9744,35288.0
2022-08-25 10:00:00,35.72,35.79,35.67,35.68,27817.0,30.9658,31.0265,30.9224,30.9311,27817.0
2022-08-25 10:05:00,35.67,35.68,35.51,35.52,84970.0,30.9224,30.9311,30.7837,30.7924,84970.0
2022-08-25 10:10:00,35.51,35.53,35.43,35.44,87986.0,30.7837,30.8011,30.7144,30.723,87986.0
2022-08-25 10:15:00,35.43,35.47,35.39,35.47,113644.0,30.7144,30.749,30.6797,30.749,113644.0
2022-08-25 10:20:00,35.47,35.49,35.43,35.47,52702.0,30.749,30.7664,30.7144,30.749,52702.0
2022-08-25 10:25:00,35.47,35.48,35.42,35.42,28148.0,30.749,30.7577,30.7057,30.7057,28148.0
2022-08-25 10:30:00,35.43,35.46,35.41,35.46,25382.0,30.7144,30.7404,30.697,30.7404,25382.0
2022-08-25 10:35:00,35.45,35.45,35.35,35.37,30696.0,30.7317,30.7317,30.645,30.6624,30696.0
2022-08-25 10:40:00,35.36,35.39,35.31,35.38,32994.0,30.6537,30.6797,30.6103,30.671,32994.0
2022-08-25 10:45:00,35.38,35.44,35.36,35.41,38632.0,30.671,30.723,30.6537,30.697,38632.0
2022-08-25 10:50:00,35.42,35.43,35.32,35.34,40103.0,30.7057,30.7144,30.619,30.6363,40103.0
2022-08-25 10:55:00,35.34,35.46,35.32,35.45,38478.0,30.6363,30.7404,30.619,30.7317,38478.0
2022-08-25 11:00:00,35.44,35.44,35.36,35.39,21818.0,30.723,30.723,30.6537,30.6797,21818.0
2022-08-25 11:05:00,35.38,35.49,35.38,35.47,46923.0,30.671,30.7664,30.671,30.749,46923.0
2022-08-25 11:10:00,35.47,35.51,35.44,35.46,67580.0,30.749,30.7837,30.723,30.7404,67580.0
2022-08-25 11:15:00,35.47,35.48,35.39,35.41,34352.0,30.749,30.7577,30.6797,30.697,34352.0
2022-08-25 11:20:00,35.41,35.45,35.39,35.4,22453.0,30.697,30.7317,30.6797,30.6884,22453.0
2022-08-25 11:25:00,35.41,35.47,35.4,35.46,27340.0,30.697,30.749,30.6884,30.7404,27340.0
2022-08-25 11:30:00,35.46,35.47,35.44,35.44,14992.0,30.7404,30.749,30.723,30.723,14992.0
2022-08-25 11:35:00,35.44,35.44,35.41,35.43,19679.0,30.723,30.723,30.697,30.7144,19679.0
2022-08-25 11:40:00,35.42,35.48,35.42,35.44,15793.0,30.7057,30.7577,30.7057,30.723,15793.0
2022-08-25 11:45:00,35.45,35.46,35.41,35.41,24997.0,30.7317,30.7404,30.697,30.697,24997.0
2022-08-25 11:50:00,35.41,35.42,35.37,35.38,17491.0,30.697,30.7057,30.6624,30.671,17491.0
2022-08-25 11:55:00,35.38,35.43,35.37,35.43,32712.0,30.671,30.7144,30.6624,30.7144,32712.0
2022-08-25 12:00:00,35.42,35.48,35.41,35.48,73848.0,30.7057,30.7577,30.697,30.7577,73848.0
2022-08-25 12:05:00,35.47,35.48,35.43,35.44,21573.0,30.749,30.7577,30.7144,30.723,21573.0
2022-08-25 12:10:00,35.43,35.47,35.39,35.41,19991.0,30.7144,30.749,30.6797,30.697,19991.0
2022-08-25 12:15:00,35.42,35.42,35.36,35.38,17691.0,30.7057,30.7057,30.6537,30.671,17691.0
2022-08-25 12:20:00,35.38,35.39,35.37,35.39,11714.0,30.671,30.6797,30.6624,30.6797,11714.0
2022-08-25 12:25:00,35.39,35.45,35.39,35.45,18325.0,30.6797,30.7317,30.6797,30.7317,18325.0
2022-08-25 12:30:00,35.44,35.49,35.43,35.49,26991.0,30.723,30.7664,30.7144,30.7664,26991.0
2022-08-25 12:35:00,35.48,35.5,35.48,35.49,10508.0,30.7577,30.7751,30.7577,30.7664,10508.0
2022-08-25 12:40:00,35.5,35.5,35.44,35.45,14252.0,30.7751,30.7751,30.723,30.7317,14252.0
2022-08-25 12:45:00,35.46,35.46,35.43,35.44,21043.0,30.7404,30.7404,30.7144,30.723,21043.0
2022-08-25 12:50:00,35.45,35.51,35.45,35.51,17312.0,30.7317,30.7837,30.7317,30.7837,17312.0
2022-08-25 12:55:00,35.5,35.51,35.47,35.49,21546.0,30.7751,30.7837,30.749,30.7664,21546.0
2022-08-25 13:00:00,35.49,35.55,35.49,35.54,25058.0,30.7664,30.8184,30.7664,30.8097,25058.0
2022-08-25 13:05:00,35.54,35.56,35.51,35.51,13103.0,30.8097,30.8271,30.7837,30.7837,13103.0
2022-08-25 13:10:00,35.52,35.56,35.51,35.55,13296.0,30.7924,30.8271,30.7837,30.8184,13296.0
2022-08-25 13:15:00,35.55,35.55,35.53,35.54,38603.0,30.8184,30.8184,30.8011,30.8097,38603.0
2022-08-25 13:20:00,35.54,35.54,35.5,35.5,16474.0,30.8097,30.8097,30.7751,30.7751,16474.0
2022-08-25 13:25:00,35.5,35.5,35.45,35.45,12539.0,30.7751,30.7751,30.7317,30.7317,12539.0
2022-08-25 13:30:00,35.45,35.46,35.38,35.4,30061.0,30.7317,30.7404,30.671,30.6884,30061.0
2022-08-25 13:35:00,35.4,35.43,35.37,35.43,28901.0,30.6884,30.7144,30.6624,30.7144,28901.0
2022-08-25 13:40:00,35.43,35.44,35.41,35.41,14074.0,30.7144,30.723,30.697,30.697,14074.0
2022-08-25 13:45:00,35.42,35.44,35.36,35.37,21476.0,30.7057,30.723,30.6537,30.6624,21476.0
2022-08-25 13:50:00,35.35,35.39,35.35,35.38,31549.0,30.645,30.6797,30.645,30.671,31549.0
2022-08-25 13:55:00,35.38,35.41,35.37,35.39,15186.0,30.671,30.697,30.6624,30.6797,15186.0
2022-08-25 14:00:00,35.38,35.41,35.37,35.37,24349.0,30.671,30.697,30.6624,30.6624,24349.0
2022-08-25 14:05:00,35.38,35.4,35.35,35.39,29211.0,30.671,30.6884,30.645,30.6797,29211.0
2022-08-25 14:10:00,35.38,35.42,35.37,35.4,19670.0,30.671,30.7057,30.6624,30.6884,19670.0
2022-08-25 14:15:00,35.4,35.42,35.38,35.38,19972.0,30.6884,30.7057,30.671,30.671,19972.0
2022-08-25 14:20:00,35.38,35.41,35.34,35.34,34132.0,30.671,30.697,30.6363,30.6363,34132.0
2022-08-25 14:25:00,35.34,35.38,35.32,35.36,32498.0,30.6363,30.671,30.619,30.6537,32498.0
2022-08-25 14:30:00,35.37,35.37,35.33,35.37,25689.0,30.6624,30.6624,30.6277,30.6624,25689.0
2022-08-25 14:35:00,35.37,35.4,35.35,35.35,27379.0,30.6624,30.6884,30.645,30.645,27379.0
2022-08-25 14:40:00,35.36,35.38,35.33,35.37,45338.0,30.6537,30.671,30.6277,30.6624,45338.0
2022-08-25 14:45:00,35.37,35.38,35.35,35.37,21742.0,30.6624,30.671,30.645,30.6624,21742.0
2022-08-25 14:50:00,35.37,35.41,35.34,35.39,48195.0,30.6624,30.697,30.6363,30.6797,48195.0
2022-08-25 14:55:00,35.39,35.44,35.38,35.44,11464.0,30.6797,30.723,30.671,30.723,11464.0
2022-08-25 15:00:00,35.43,35.47,35.42,35.47,21059.0,30.7144,30.749,30.7057,30.749,21059.0
2022-08-25 15:05:00,35.47,35.48,35.42,35.43,29311.0,30.749,30.7577,30.7057,30.7144,29311.0
2022-08-25 15:10:00,35.42,35.44,35.41,35.44,22087.0,30.7057,30.723,30.697,30.723,22087.0
2022-08-25 15:15:00,35.44,35.44,35.42,35.44,18447.0,30.723,30.723,30.7057,30.723,18447.0
2022-08-25 15:20:00,35.44,35.45,35.42,35.45,49190.0,30.723,30.7317,30.7057,30.7317,49190.0
2022-08-25 15:25:00,35.45,35.47,35.44,35.47,34252.0,30.7317,30.749,30.723,30.749,34252.0
2022-08-25 15:30:00,35.47,35.49,35.45,35.47,35738.0,30.749,30.7664,30.7317,30.749,35738.0
2022-08-25 15:35:00,35.48,35.52,35.47,35.51,27760.0,30.7577,30.7924,30.749,30.7837,27760.0
2022-08-25 15:40:00,35.51,35.58,35.5,35.58,56781.0,30.7837,30.8444,30.7751,30.8444,56781.0
2022-08-25 15:45:00,35.57,35.62,35.54,35.56,140726.0,30.8357,30.8791,30.8097,30.8271,140726.0
2022-08-25 15:50:00,35.56,35.58,35.52,35.53,78436.0,30.8271,30.8444,30.7924,30.8011,78436.0
2022-08-25 15:55:00,35.52,35.6,35.52,35.6,340727.0,30.7924,30.8617,30.7924,30.8617,340727.0
2022-08-26 09:30:00,35.59,35.68,35.5,35.54,103135.0,30.8531,30.9311,30.7751,30.8097,103135.0
2022-08-26 09:35:00,35.54,35.55,35.44,35.45,51932.0,30.8097,30.8184,30.723,30.7317,51932.0
2022-08-26 09:40:00,35.44,35.51,35.44,35.46,49459.0,30.723,30.7837,30.723,30.7404,49459.0
2022-08-26 09:45:00,35.47,35.52,35.46,35.49,34246.0,30.749,30.7924,30.7404,30.7664,34246.0
2022-08-26 09:50:00,35.49,35.59,35.48,35.59,25783.0,30.7664,30.8531,30.7577,30.8531,25783.0
2022-08-26 09:55:00,35.59,35.62,35.57,35.61,40627.0,30.8531,30.8791,30.8357,30.8704,40627.0
2022-08-26 10:00:00,35.61,35.61,35.36,35.37,64402.0,30.8704,30.8704,30.6537,30.6624,64402.0
2022-08-26 10:05:00,35.36,35.63,35.34,35.63,33940.0,30.6537,30.8878,30.6363,30.8878,33940.0
2022-08-26 10:10:00,35.64,35.65,35.51,35.58,49742.0,30.8964,30.9051,30.7837,30.8444,49742.0
2022-08-26 10:15:00,35.6,35.65,35.6,35.63,89168.0,30.8617,30.9051,30.8617,30.8878,89168.0
2022-08-26 10:20:00,35.63,35.63,35.42,35.43,30824.0,30.8878,30.8878,30.7057,30.7144,30824.0
2022-08-26 10:25:00,35.43,35.43,35.26,35.34,40917.0,30.7144,30.7144,30.567,30.6363,40917.0
2022-08-26 10:30:00,35.33,35.36,35.23,35.29,47331.0,30.6277,30.6537,30.541,30.593,47331.0
2022-08-26 10:35:00,35.29,35.32,35.16,35.19,42197.0,30.593,30.619,30.4803,30.5063,42197.0
2022-08-26 10:40:00,35.19,35.25,35.18,35.24,26416.0,30.5063,30.5583,30.4976,30.5497,26416.0
2022-08-26 10:45:00,35.24,35.33,35.22,35.32,37414.0,30.5497,30.6277,30.5323,30.619,37414.0
2022-08-26 10:50:00,35.3,35.38,35.28,35.38,42448.0,30.6017,30.671,30.5843,30.671,42448.0
2022-08-26 10:55:00,35.38,35.43,35.35,35.39,50017.0,30.671,30.7144,30.645,30.6797,50017.0
2022-08-26 11:00:00,35.39,35.4,35.31,35.31,46797.0,30.6797,30.6884,30.6103,30.6103,46797.0
2022-08-26 11:05:00,35.32,35.35,35.26,35.32,29375.0,30.619,30.645,30.567,30.619,29375.0
2022-08-26 11:10:00,35.32,35.33,35.27,35.29,16067.0,30.619,30.6277,30.5757,30.593,16067.0
2022-08-26 11:15:00,35.29,35.3,35.2,35.21,45815.0,30.593,30.6017,30.515,30.5237,45815.0
2022-08-26 11:20:00,35.2,35.21,35.09,35.15,96866.0,30.515,30.5237,30.4196,30.4716,96866.0
2022-08-26 11:25:00,35.15,35.17,35.12,35.14,129040.0,30.4716,30.489,30.4456,30.463,129040.0
2022-08-26 11:30:00,35.14,35.22,35.13,35.2,45951.0,30.463,30.5323,30.4543,30.515,45951.0
2022-08-26 11:35:00,35.22,35.29,35.19,35.27,23590.0,30.5323,30.593,30.5063,30.5757,23590.0
2022-08-26 11:40:00,35.28,35.3,35.16,35.19,33707.0,30.5843,30.6017,30.4803,30.5063,33707.0
2022-08-26 11:45:00,35.2,35.24,35.18,35.23,12568.0,30.515,30.5497,30.4976,30.541,12568.0
2022-08-26 11:50:00,35.24,35.31,35.22,35.3,16596.0,30.5497,30.6103,30.5323,30.6017,16596.0
2022-08-26 11:55:00,35.29,35.31,35.27,35.31,19625.0,30.593,30.6103,30.5757,30.6103,19625.0
2022-08-26 12:00:00,35.31,35.32,35.21,35.22,29173.0,30.6103,30.619,30.5237,30.5323,29173.0
2022-08-26 12:05:00,35.22,35.27,35.2,35.25,110800.0,30.5323,30.5757,30.515,30.5583,110800.0
2022-08-26 12:10:00,35.25,35.28,35.24,35.27,19028.0,30.5583,30.5843,30.5497,30.5757,19028.0
2022-08-26 12:15:00,35.27,35.27,35.2,35.23,20280.0,30.5757,30.5757,30.515,30.541,20280.0
2022-08-26 12:20:00,35.23,35.24,35.19,35.2,21562.0,30.541,30.5497,30.5063,30.515,21562.0
2022-08-26 12:25:00,35.2,35.24,35.18,35.23,11972.0,30.515,30.5497,30.4976,30.541,11972.0
2022-08-26 12:30:00,35.23,35.23,35.15,35.16,21102.0,30.541,30.541,30.4716,30.4803,21102.0
2022-08-26 12:35:00,35.18,35.19,35.16,35.18,10415.0,30.4976,30.5063,30.4803,30.4976,10415.0
2022-08-26 12:40:00,35.18,35.21,35.13,35.14,33316.0,30.4976,30.5237,30.4543,30.463,33316.0
2022-08-26 12:45:00,35.14,35.2,35.12,35.19,16528.0,30.463,30.515,30.4456,30.5063,16528.0
2022-08-26 12:50:00,35.19,35.21,35.17,35.19,10662.0,30.5063,30.5237,30.489,30.5063,10662.0
2022-08-26 12:55:00,35.19,35.21,35.17,35.2,11098.0,30.5063,30.5237,30.489,30.515,11098.0
2022-08-26 13:00:00,35.2,35.21,35.16,35.2,20230.0,30.515,30.5237,30.4803,30.515,20230.0
2022-08-26 13:05:00,35.2,35.22,35.19,35.2,24321.0,30.515,30.5323,30.5063,30.515,24321.0
2022-08-26 13:10:00,35.2,35.24,35.19,35.23,14408.0,30.515,30.5497,30.5063,30.541,14408.0
2022-08-26 13:15:00,35.23,35.26,35.2,35.21,12222.0,30.541,30.567,30.515,30.5237,12222.0
2022-08-26 13:20:00,35.22,35.25,35.22,35.25,9892.0,30.5323,30.5583,30.5323,30.5583,9892.0
2022-08-26 13:25:00,35.26,35.28,35.25,35.26,11282.0,30.567,30.5843,30.5583,30.567,11282.0
2022-08-26 13:30:00,35.26,35.27,35.23,35.26,12135.0,30.567,30.5757,30.541,30.567,12135.0
2022-08-26 13:35:00,35.27,35.31,35.26,35.27,18561.0,30.5757,30.6103,30.567,30.5757,18561.0
2022-08-26 13:40:00,35.27,35.29,35.24,35.28,14316.0,30.5757,30.593,30.5497,30.5843,14316.0
2022-08-26 13:45:00,35.27,35.27,35.2,35.21,21026.0,30.5757,30.5757,30.515,30.5237,21026.0
2022-08-26 13:50:00,35.21,35.24,35.19,35.23,13289.0,30.5237,30.5497,30.5063,30.541,13289.0
2022-08-26 13:55:00,35.24,35.25,35.22,35.23,5467.0,30.5497,30.5583,30.5323,30.541,5467.0
2022-08-26 14:00:00,35.24,35.26,35.21,35.23,17272.0,30.5497,30.567,30.5237,30.541,17272.0
2022-08-26 14:05:00,35.22,35.22,35.19,35.22,34258.0,30.5323,30.5323,30.5063,30.5323,34258.0
2022-08-26 14:10:00,35.21,35.22,35.18,35.2,19086.0,30.5237,30.5323,30.4976,30.515,19086.0
2022-08-26 14:15:00,35.21,35.21,35.14,35.16,28509.0,30.5237,30.5237,30.463,30.4803,28509.0
2022-08-26 14:20:00,35.16,35.22,35.16,35.2,12048.0,30.4803,30.5323,30.4803,30.515,12048.0
2022-08-26 14:25:00,35.2,35.21,35.18,35.2,10049.0,30.515,30.5237,30.4976,30.515,10049.0
2022-08-26 14:30:00,35.2,35.21,35.18,35.2,14963.0,30.515,30.5237,30.4976,30.515,14963.0
2022-08-26 14:35:00,35.19,35.2,35.15,35.18,22681.0,30.5063,30.515,30.4716,30.4976,22681.0
2022-08-26 14:40:00,35.17,35.2,35.16,35.2,8065.0,30.489,30.515,30.4803,30.515,8065.0
2022-08-26 14:45:00,35.2,35.22,35.17,35.19,15266.0,30.515,30.5323,30.489,30.5063,15266.0
2022-08-26 14:50:00,35.19,35.2,35.14,35.15,19155.0,30.5063,30.515,30.463,30.4716,19155.0
2022-08-26 14:55:00,35.16,35.17,35.12,35.12,14239.0,30.4803,30.489,30.4456,30.4456,14239.0
2022-08-26 15:00:00,35.12,35.13,35.07,35.07,23096.0,30.4456,30.4543,30.4023,30.4023,23096.0
2022-08-26 15:05:00,35.07,35.08,35.02,35.04,20991.0,30.4023,30.411,30.3589,30.3763,20991.0
2022-08-26 15:10:00,35.05,35.06,35.02,35.04,25483.0,30.3849,30.3936,30.3589,30.3763,25483.0
2022-08-26 15:15:00,35.03,35.08,35.0,35.07,66677.0,30.3676,30.411,30.3416,30.4023,66677.0
2022-08-26 15:20:00,35.06,35.07,35.02,35.05,43681.0,30.3936,30.4023,30.3589,30.3849,43681.0
2022-08-26 15:25:00,35.06,35.12,35.05,35.11,26748.0,30.3936,30.4456,30.3849,30.437,26748.0
2022-08-26 15:30:00,35.1,35.15,35.1,35.11,30364.0,30.4283,30.4716,30.4283,30.437,30364.0
2022-08-26 15:35:00,35.11,35.16,35.1,35.16,41619.0,30.437,30.4803,30.4283,30.4803,41619.0
2022-08-26 15:40:00,35.16,35.16,35.06,35.07,58376.0,30.4803,30.4803,30.3936,30.4023,58376.0
2022-08-26 15:45:00,35.07,35.09,35.04,35.07,56490.0,30.4023,30.4196,30.3763,30.4023,56490.0
2022-08-26 15:50:00,35.06,35.09,35.03,35.04,138077.0,30.3936,30.4196,30.3676,30.3763,138077.0
2022-08-26 15:55:00,35.04,35.08,35.01,35.03,233887.0,30.3763,30.411,30.3503,30.3676,233887.0
2022-08-29 09:30:00,35.0,35.0,34.76,34.8,125193.0,30.3416,30.3416,30.1335,30.1682,125193.0
2022-08-29 09:35:00,34.81,34.9,34.75,34.85,51506.0,30.1769,30.2549,30.1249,30.2116,51506.0
2022-08-29 09:40:00,34.86,35.03,34.83,35.03,76834.0,30.2202,30.3676,30.1942,30.3676,76834.0
2022-08-29 09:45:00,35.03,35.11,35.01,35.09,36747.0,30.3676,30.437,30.3503,30.4196,36747.0
2022-08-29 09:50:00,35.09,35.24,35.08,35.23,46467.0,30.4196,30.5497,30.411,30.541,46467.0
2022-08-29 09:55:00,35.22,35.34,35.18,35.31,42000.0,30.5323,30.6363,30.4976,30.6103,42000.0
2022-08-29 10:00:00,35.31,35.36,35.29,35.3,44734.0,30.6103,30.6537,30.593,30.6017,44734.0
2022-08-29 10:05:00,35.3,35.4,35.29,35.38,64217.0,30.6017,30.6884,30.593,30.671,64217.0
2022-08-29 10:10:00,35.37,35.4,35.27,35.29,41058.0,30.6624,30.6884,30.5757,30.593,41058.0
2022-08-29 10:15:00,35.29,35.4,35.29,35.4,190933.0,30.593,30.6884,30.593,30.6884,190933.0
2022-08-29 10:20:00,35.4,35.51,35.39,35.45,210618.0,30.6884,30.7837,30.6797,30.7317,210618.0
2022-08-29 10:25:00,35.46,35.46,35.35,35.35,45999.0,30.7404,30.7404,30.645,30.645,45999.0
2022-08-29 10:30:00,35.34,35.39,35.3,35.32,47820.0,30.6363,30.6797,30.6017,30.619,47820.0
2022-08-29 10:35:00,35.32,35.34,35.25,35.25,44314.0,30.619,30.6363,30.5583,30.5583,44314.0
2022-08-29 10:40:00,35.26,35.31,35.22,35.27,26987.0,30.567,30.6103,30.5323,30.5757,26987.0
2022-08-29 10:45:00,35.27,35.28,35.21,35.24,23634.0,30.5757,30.5843,30.5237,30.5497,23634.0
2022-08-29 10:50:00,35.24,35.3,35.22,35.24,110611.0,30.5497,30.6017,30.5323,30.5497,110611.0
2022-08-29 10:55:00,35.23,35.23,35.16,35.22,36423.0,30.541,30.541,30.4803,30.5323,36423.0
2022-08-29 11:00:00,35.22,35.29,35.22,35.26,35340.0,30.5323,30.593,30.5323,30.567,35340.0
2022-08-29 11:05:00,35.27,35.3,35.21,35.26,52514.0,30.5757,30.6017,30.5237,30.567,52514.0
2022-08-29 11:10:00,35.27,35.29,35.22,35.27,14239.0,30.5757,30.593,30.5323,30.5757,14239.0
2022-08-29 11:15:00,35.27,35.34,35.25,35.32,19791.0,30.5757,30.6363,30.5583,30.619,19791.0
2022-08-29 11:20:00,35.31,35.35,35.31,35.34,21215.0,30.6103,30.645,30.6103,30.6363,21215.0
2022-08-29 11:25:00,35.34,35.36,35.31,35.31,21985.0,30.6363,30.6537,30.6103,30.6103,21985.0
2022-08-29 11:30:00,35.32,35.34,35.27,35.32,41903.0,30.619,30.6363,30.5757,30.619,41903.0
2022-08-29 11:35:00,35.32,35.34,35.29,35.32,27296.0,30.619,30.6363,30.593,30.619,27296.0
2022-08-29 11:40:00,35.31,35.34,35.3,35.31,25081.0,30.6103,30.6363,30.6017,30.6103,25081.0
2022-08-29 11:45:00,35.31,35.32,35.27,35.3,38094.0,30.6103,30.619,30.5757,30.6017,38094.0
2022-08-29 11:50:00,35.31,35.33,35.27,35.29,22762.0,30.6103,30.6277,30.5757,30.593,22762.0
2022-08-29 11:55:00,35.29,35.31,35.28,35.3,19505.0,30.593,30.6103,30.5843,30.6017,19505.0
2022-08-29 12:00:00,35.3,35.33,35.26,35.29,18716.0,30.6017,30.6277,30.567,30.593,18716.0
2022-08-29 12:05:00,35.29,35.31,35.26,35.29,25979.0,30.593,30.6103,30.567,30.593,25979.0
2022-08-29 12:10:00,35.28,35.29,35.23,35.26,22246.0,30.5843,30.593,30.541,30.567,22246.0
2022-08-29 12:15:00,35.26,35.29,35.25,35.26,13030.0,30.567,30.593,30.5583,30.567,13030.0
2022-08-29 12:20:00,35.26,35.28,35.24,35.27,17489.0,30.567,30.5843,30.5497,30.5757,17489.0
2022-08-29 12:25:00,35.28,35.31,35.26,35.31,28646.0,30.5843,30.6103,30.567,30.6103,28646.0
2022-08-29 12:30:00,35.32,35.32,35.25,35.26,21409.0,30.619,30.619,30.5583,30.567,21409.0
2022-08-29 12:35:00,35.27,35.29,35.24,35.28,17569.0,30.5757,30.593,30.5497,30.5843,17569.0
2022-08-29 12:40:00,35.29,35.3,35.26,35.28,13717.0,30.593,30.6017,30.567,30.5843,13717.0
2022-08-29 12:45:00,35.27,35.34,35.27,35.34,31750.0,30.5757,30.6363,30.5757,30.6363,31750.0
2022-08-29 12:50:00,35.33,35.36,35.31,35.33,26127.0,30.6277,30.6537,30.6103,30.6277,26127.0
2022-08-29 12:55:00,35.34,35.37,35.33,35.35,25665.0,30.6363,30.6624,30.6277,30.645,25665.0
2022-08-29 13:00:00,35.35,35.39,35.34,35.34,20605.0,30.645,30.6797,30.6363,30.6363,20605.0
2022-08-29 13:05:00,35.35,35.39,35.34,35.36,31968.0,30.645,30.6797,30.6363,30.6537,31968.0
2022-08-29 13:10:00,35.35,35.39,35.35,35.36,14469.0,30.645,30.6797,30.645,30.6537,14469.0
2022-08-29 13:15:00,35.35,35.36,35.28,35.3,27652.0,30.645,30.6537,30.5843,30.6017,27652.0
2022-08-29 13:20:00,35.29,35.35,35.29,35.33,19330.0,30.593,30.645,30.593,30.6277,19330.0
2022-08-29 13:25:00,35.33,35.39,35.33,35.38,28415.0,30.6277,30.6797,30.6277,30.671,28415.0
2022-08-29 13:30:00,35.37,35.39,35.37,35.39,20946.0,30.6624,30.6797,30.6624,30.6797,20946.0
2022-08-29 13:35:00,35.38,35.46,35.37,35.45,410578.0,30.671,30.7404,30.6624,30.7317,410578.0
2022-08-29 13:40:00,35.45,35.47,35.43,35.46,44377.0,30.7317,30.749,30.7144,30.7404,44377.0
2022-08-29 13:45:00,35.45,35.48,35.41,35.41,28062.0,30.7317,30.7577,30.697,30.697,28062.0
2022-08-29 13:50:00,35.41,35.45,35.4,35.43,26451.0,30.697,30.7317,30.6884,30.7144,26451.0
2022-08-29 13:55:00,35.43,35.53,35.42,35.52,22106.0,30.7144,30.8011,30.7057,30.7924,22106.0
2022-08-29 14:00:00,35.52,35.53,35.48,35.5,111802.0,30.7924,30.8011,30.7577,30.7751,111802.0
2022-08-29 14:05:00,35.5,35.51,35.45,35.47,47502.0,30.7751,30.7837,30.7317,30.749,47502.0
2022-08-29 14:10:00,35.47,35.51,35.46,35.48,57734.0,30.749,30.7837,30.7404,30.7577,57734.0
2022-08-29 14:15:00,35.48,35.48,35.41,35.46,232066.0,30.7577,30.7577,30.697,30.7404,232066.0
2022-08-29 14:20:00,35.46,35.48,35.43,35.45,327603.0,30.7404,30.7577,30.7144,30.7317,327603.0
2022-08-29 14:25:00,35.46,35.49,35.45,35.46,27527.0,30.7404,30.7664,30.7317,30.7404,27527.0
2022-08-29 14:30:00,35.45,35.58,35.45,35.58,39675.0,30.7317,30.8444,30.7317,30.8444,39675.0
2022-08-29 14:35:00,35.59,35.61,35.55,35.56,72641.0,30.8531,30.8704,30.8184,30.8271,72641.0
2022-08-29 14:40:00,35.57,35.59,35.55,35.55,17255.0,30.8357,30.8531,30.8184,30.8184,17255.0
2022-08-29 14:45:00,35.55,35.56,35.47,35.48,39476.0,30.8184,30.8271,30.749,30.7577,39476.0
2022-08-29 14:50:00,35.48,35.49,35.42,35.42,37339.0,30.7577,30.7664,30.7057,30.7057,37339.0
2022-08-29 14:55:00,35.43,35.46,35.39,35.46,36165.0,30.7144,30.7404,30.6797,30.7404,36165.0
2022-08-29 15:00:00,35.45,35.5,35.45,35.47,24059.0,30.7317,30.7751,30.7317,30.749,24059.0
2022-08-29 15:05:00,35.47,35.48,35.43,35.47,19325.0,30.749,30.7577,30.7144,30.749,19325.0
2022-08-29 15:10:00,35.47,35.48,35.41,35.41,23962.0,30.749,30.7577,30.697,30.697,23962.0
2022-08-29 15:15:00,35.41,35.43,35.35,35.37,27416.0,30.697,30.7144,30.645,30.6624,27416.0
2022-08-29 15:20:00,35.36,35.4,35.34,35.4,51889.0,30.6537,30.6884,30.6363,30.6884,51889.0
2022-08-29 15:25:00,35.39,35.4,35.31,35.32,32407.0,30.6797,30.6884,30.6103,30.619,32407.0
2022-08-29 15:30:00,35.32,35.35,35.3,35.34,47922.0,30.619,30.645,30.6017,30.6363,47922.0
2022-08-29 15:35:00,35.34,35.37,35.33,35.36,35369.0,30.6363,30.6624,30.6277,30.6537,35369.0
2022-08-29 15:40:00,35.35,35.37,35.29,35.3,72005.0,30.645,30.6624,30.593,30.6017,72005.0
2022-08-29 15:45:00,35.3,35.35,35.28,35.34,84510.0,30.6017,30.645,30.5843,30.6363,84510.0
2022-08-29 15:50:00,35.33,35.33,35.27,35.27,119256.0,30.6277,30.6277,30.5757,30.5757,119256.0
2022-08-29 15:55:00,35.27,35.28,35.19,35.25,610972.0,30.5757,30.5843,30.5063,30.5583,610972.0
2022-08-30 09:30:00,34.81,34.91,34.64,34.74,142127.0,30.1769,30.2636,30.0295,30.1162,142127.0
2022-08-30 09:35:00,34.71,34.77,34.66,34.75,59440.0,30.0902,30.1422,30.0469,30.1249,59440.0
2022-08-30 09:40:00,34.75,34.76,34.65,34.66,57524.0,30.1249,30.1335,30.0382,30.0469,57524.0
2022-08-30 09:45:00,34.65,34.72,34.49,34.51,43002.0,30.0382,30.0989,29.8995,29.9168,43002.0
2022-08-30 09:50:00,34.5,34.5,34.3,34.34,36143.0,29.9082,29.9082,29.7348,29.7694,36143.0
2022-08-30 09:55:00,34.31,34.46,34.31,34.41,26380.0,29.7434,29.8735,29.7434,29.8301,26380.0
2022-08-30 10:00:00,34.43,34.53,34.42,34.43,83097.0,29.8475,29.9342,29.8388,29.8475,83097.0
2022-08-30 10:05:00,34.43,34.48,34.35,34.37,28141.0,29.8475,29.8908,29.7781,29.7955,28141.0
2022-08-30 10:10:00,34.37,34.41,34.31,34.41,27904.0,29.7955,29.8301,29.7434,29.8301,27904.0
2022-08-30 10:15:00,34.41,34.48,34.38,34.48,35737.0,29.8301,29.8908,29.8041,29.8908,35737.0
2022-08-30 10:20:00,34.48,34.5,34.38,34.42,34983.0,29.8908,29.9082,29.8041,29.8388,34983.0
2022-08-30 10:25:00,34.43,34.52,34.42,34.49,16689.0,29.8475,29.9255,29.8388,29.8995,16689.0
2022-08-30 10:30:00,34.49,34.54,34.41,34.41,31883.0,29.8995,29.9428,29.8301,29.8301,31883.0
2022-08-30 10:35:00,34.41,34.43,34.36,34.41,17453.0,29.8301,29.8475,29.7868,29.8301,17453.0
2022-08-30 10:40:00,34.41,34.41,34.29,34.32,35237.0,29.8301,29.8301,29.7261,29.7521,35237.0
2022-08-30 10:45:00,34.32,34.33,34.15,34.18,159503.0,29.7521,29.7608,29.6047,29.6307,159503.0
2022-08-30 10:50:00,34.19,34.29,34.15,34.28,74859.0,29.6394,29.7261,29.6047,29.7174,74859.0
2022-08-30 10:55:00,34.28,34.33,34.27,34.3,36618.0,29.7174,29.7608,29.7088,29.7348,36618.0
2022-08-30 11:00:00,34.3,34.42,34.29,34.36,59906.0,29.7348,29.8388,29.7261,29.7868,59906.0
2022-08-30 11:05:00,34.35,34.4,34.34,34.36,33768.0,29.7781,29.8215,29.7694,29.7868,33768.0
2022-08-30 11:10:00,34.38,34.38,34.29,34.34,31881.0,29.8041,29.8041,29.7261,29.7694,31881.0
2022-08-30 11:15:00,34.34,34.42,34.32,34.4,94671.0,29.7694,29.8388,29.7521,29.8215,94671.0
2022-08-30 11:20:00,34.4,34.41,34.36,34.39,40658.0,29.8215,29.8301,29.7868,29.8128,40658.0
2022-08-30 11:25:00,34.39,34.44,34.33,34.42,55665.0,29.8128,29.8561,29.7608,29.8388,55665.0
2022-08-30 11:30:00,34.41,34.43,34.32,34.37,39908.0,29.8301,29.8475,29.7521,29.7955,39908.0
2022-08-30 11:35:00,34.38,34.41,34.36,34.39,47126.0,29.8041,29.8301,29.7868,29.8128,47126.0
2022-08-30 11:40:00,34.38,34.39,34.31,34.32,34760.0,29.8041,29.8128,29.7434,29.7521,34760.0
2022-08-30 11:45:00,34.33,34.33,34.29,34.3,24062.0,29.7608,29.7608,29.7261,29.7348,24062.0
2022-08-30 11:50:00,34.3,34.38,34.26,34.37,136633.0,29.7348,29.8041,29.7001,29.7955,136633.0
2022-08-30 11:55:00,34.36,34.41,34.35,34.36,36412.0,29.7868,29.8301,29.7781,29.7868,36412.0
2022-08-30 12:00:00,34.35,34.44,34.34,34.42,79613.0,29.7781,29.8561,29.7694,29.8388,79613.0
2022-08-30 12:05:00,34.41,34.43,34.35,34.38,16694.0,29.8301,29.8475,29.7781,29.8041,16694.0
2022-08-30 12:10:00,34.37,34.39,34.34,34.35,34571.0,29.7955,29.8128,29.7694,29.7781,34571.0
2022-08-30 12:15:00,34.36,34.38,34.31,34.31,48589.0,29.7868,29.8041,29.7434,29.7434,48589.0
2022-08-30 12:20:00,34.3,34.31,34.23,34.29,25603.0,29.7348,29.7434,29.6741,29.7261,25603.0
2022-08-30 12:25:00,34.29,34.39,34.28,34.39,45644.0,29.7261,29.8128,29.7174,29.8128,45644.0
2022-08-30 12:30:00,34.39,34.39,34.27,34.3,49115.0,29.8128,29.8128,29.7088,29.7348,49115.0
2022-08-30 12:35:00,34.29,34.41,34.29,34.41,16386.0,29.7261,29.8301,29.7261,29.8301,16386.0
2022-08-30 12:40:00,34.41,34.41,34.31,34.33,23105.0,29.8301,29.8301,29.7434,29.7608,23105.0
2022-08-30 12:45:00,34.33,34.34,34.26,34.27,23000.0,29.7608,29.7694,29.7001,29.7088,23000.0
2022-08-30 12:50:00,34.28,34.34,34.27,34.34,26535.0,29.7174,29.7694,29.7088,29.7694,26535.0
2022-08-30 12:55:00,34.34,34.4,34.34,34.38,11087.0,29.7694,29.8215,29.7694,29.8041,11087.0
2022-08-30 13:00:00,34.39,34.41,34.35,34.4,17016.0,29.8128,29.8301,29.7781,29.8215,17016.0
2022-08-30 13:05:00,34.4,34.46,34.39,34.4,59620.0,29.8215,29.8735,29.8128,29.8215,59620.0
2022-08-30 13:10:00,34.41,34.43,34.34,34.35,37789.0,29.8301,29.8475,29.7694,29.7781,37789.0
2022-08-30 13:15:00,34.35,34.39,34.33,34.35,83558.0,29.7781,29.8128,29.7608,29.7781,83558.0
2022-08-30 13:20:00,34.35,34.4,34.35,34.4,29864.0,29.7781,29.8215,29.7781,29.8215,29864.0
2022-08-30 13:25:00,34.4,34.45,34.38,34.45,73127.0,29.8215,29.8648,29.8041,29.8648,73127.0
2022-08-30 13:30:00,34.45,34.46,34.41,34.45,29176.0,29.8648,29.8735,29.8301,29.8648,29176.0
2022-08-30 13:35:00,34.45,34.47,34.35,34.37,21091.0,29.8648,29.8821,29.7781,29.7955,21091.0
2022-08-30 13:40:00,34.37,34.39,34.31,34.32,15672.0,29.7955,29.8128,29.7434,29.7521,15672.0
2022-08-30 13:45:00,34.32,34.44,34.31,34.44,28686.0,29.7521,29.8561,29.7434,29.8561,28686.0
2022-08-30 13:50:00,34.44,34.46,34.43,34.43,27086.0,29.8561,29.8735,29.8475,29.8475,27086.0
2022-08-30 13:55:00,34.43,34.46,34.37,34.38,36291.0,29.8475,29.8735,29.7955,29.8041,36291.0
2022-08-30 14:00:00,34.39,34.41,34.35,34.39,24487.0,29.8128,29.8301,29.7781,29.8128,24487.0
2022-08-30 14:05:00,34.39,34.39,34.33,34.34,18761.0,29.8128,29.8128,29.7608,29.7694,18761.0
2022-08-30 14:10:00,34.35,34.38,34.34,34.37,48841.0,29.7781,29.8041,29.7694,29.7955,48841.0
2022-08-30 14:15:00,34.38,34.44,34.38,34.4,38175.0,29.8041,29.8561,29.8041,29.8215,38175.0
2022-08-30 14:20:00,34.4,34.43,34.37,34.39,17059.0,29.8215,29.8475,29.7955,29.8128,17059.0
2022-08-30 14:25:00,34.39,34.4,34.33,34.34,29200.0,29.8128,29.8215,29.7608,29.7694,29200.0
2022-08-30 14:30:00,34.34,34.37,34.32,34.32,20146.0,29.7694,29.7955,29.7521,29.7521,20146.0
2022-08-30 14:35:00,34.31,34.36,34.3,34.35,21474.0,29.7434,29.7868,29.7348,29.7781,21474.0
2022-08-30 14:40:00,34.37,34.38,34.34,34.36,44947.0,29.7955,29.8041,29.7694,29.7868,44947.0
2022-08-30 14:45:00,34.36,34.4,34.33,34.39,40089.0,29.7868,29.8215,29.7608,29.8128,40089.0
2022-08-30 14:50:00,34.38,34.38,34.32,34.33,16862.0,29.8041,29.8041,29.7521,29.7608,16862.0
2022-08-30 14:55:00,34.33,34.34,34.29,34.31,21777.0,29.7608,29.7694,29.7261,29.7434,21777.0
2022-08-30 15:00:00,34.3,34.38,34.29,34.33,26078.0,29.7348,29.8041,29.7261,29.7608,26078.0
2022-08-30 15:05:00,34.33,34.39,34.32,34.39,25111.0,29.7608,29.8128,29.7521,29.8128,25111.0
2022-08-30 15:10:00,34.39,34.43,34.37,34.38,30482.0,29.8128,29.8475,29.7955,29.8041,30482.0
2022-08-30 15:15:00,34.39,34.4,34.35,34.37,26703.0,29.8128,29.8215,29.7781,29.7955,26703.0
2022-08-30 15:20:00,34.37,34.43,34.36,34.43,36922.0,29.7955,29.8475,29.7868,29.8475,36922.0
2022-08-30 15:25:00,34.42,34.43,34.36,34.39,35883.0,29.8388,29.8475,29.7868,29.8128,35883.0
2022-08-30 15:30:00,34.39,34.4,34.31,34.35,49955.0,29.8128,29.8215,29.7434,29.7781,49955.0
2022-08-30 15:35:00,34.36,34.39,34.35,34.38,50419.0,29.7868,29.8128,29.7781,29.8041,50419.0
2022-08-30 15:40:00,34.37,34.4,34.35,34.4,126651.0,29.7955,29.8215,29.7781,29.8215,126651.0
2022-08-30 15:45:00,34.41,34.41,34.29,34.32,121283.0,29.8301,29.8301,29.7261,29.7521,121283.0
2022-08-30 15:50:00,34.32,34.37,34.3,34.34,154632.0,29.7521,29.7955,29.7348,29.7694,154632.0
2022-08-30 15:55:00,34.33,34.37,34.31,34.33,321956.0,29.7608,29.7955,29.7434,29.7608,321956.0
2022-08-31 09:30:00,33.8,34.0,33.68,33.73,153323.0,29.3013,29.4747,29.1973,29.2406,153323.0
2022-08-31 09:35:00,33.72,33.87,33.67,33.87,48828.0,29.232,29.362,29.1886,29.362,48828.0
2022-08-31 09:40:00,33.87,33.97,33.81,33.97,49141.0,29.362,29.4487,29.31,29.4487,49141.0
2022-08-31 09:45:00,33.97,34.0,33.85,33.87,121620.0,29.4487,29.4747,29.3447,29.362,121620.0
2022-08-31 09:50:00,33.86,33.88,33.81,33.86,57957.0,29.3533,29.3707,29.31,29.3533,57957.0
2022-08-31 09:55:00,33.85,33.87,33.74,33.76,60695.0,29.3447,29.362,29.2493,29.2666,60695.0
2022-08-31 10:00:00,33.76,33.81,33.69,33.79,42993.0,29.2666,29.31,29.206,29.2926,42993.0
2022-08-31 10:05:00,33.77,33.94,33.77,33.86,32472.0,29.2753,29.4227,29.2753,29.3533,32472.0
2022-08-31 10:10:00,33.87,33.96,33.84,33.94,43739.0,29.362,29.44,29.336,29.4227,43739.0
2022-08-31 10:15:00,33.94,34.0,33.88,34.0,24486.0,29.4227,29.4747,29.3707,29.4747,24486.0
2022-08-31 10:20:00,34.0,34.01,33.94,33.97,29016.0,29.4747,29.4834,29.4227,29.4487,29016.0
2022-08-31 10:25:00,33.97,34.03,33.96,33.97,27502.0,29.4487,29.5007,29.44,29.4487,27502.0
2022-08-31 10:30:00,33.98,34.04,33.88,33.91,42068.0,29.4574,29.5094,29.3707,29.3967,42068.0
2022-08-31 10:35:00,33.9,33.95,33.85,33.88,54181.0,29.388,29.4314,29.3447,29.3707,54181.0
2022-08-31 10:40:00,33.87,34.1,33.87,34.08,68414.0,29.362,29.5614,29.362,29.5441,68414.0
2022-08-31 10:45:00,34.1,34.26,34.1,34.21,57415.0,29.5614,29.7001,29.5614,29.6567,57415.0
2022-08-31 10:50:00,34.2,34.25,34.19,34.2,35905.0,29.6481,29.6914,29.6394,29.6481,35905.0
2022-08-31 10:55:00,34.2,34.22,34.12,34.12,32112.0,29.6481,29.6654,29.5787,29.5787,32112.0
2022-08-31 11:00:00,34.12,34.14,34.04,34.06,26158.0,29.5787,29.5961,29.5094,29.5267,26158.0
2022-08-31 11:05:00,34.05,34.05,33.95,34.01,66587.0,29.518,29.518,29.4314,29.4834,66587.0
2022-08-31 11:10:00,34.01,34.18,33.98,34.17,66327.0,29.4834,29.6307,29.4574,29.6221,66327.0
2022-08-31 11:15:00,34.17,34.24,34.11,34.22,87725.0,29.6221,29.6828,29.5701,29.6654,87725.0
2022-08-31 11:20:00,34.22,34.28,34.19,34.27,37847.0,29.6654,29.7174,29.6394,29.7088,37847.0
2022-08-31 11:25:00,34.26,34.31,34.24,34.26,39690.0,29.7001,29.7434,29.6828,29.7001,39690.0
2022-08-31 11:30:00,34.25,34.29,34.23,34.26,54811.0,29.6914,29.7261,29.6741,29.7001,54811.0
2022-08-31 11:35:00,34.27,34.34,34.25,34.32,97035.0,29.7088,29.7694,29.6914,29.7521,97035.0
2022-08-31 11:40:00,34.31,34.32,34.28,34.29,80430.0,29.7434,29.7521,29.7174,29.7261,80430.0
2022-08-31 11:45:00,34.29,34.3,34.23,34.25,39517.0,29.7261,29.7348,29.6741,29.6914,39517.0
2022-08-31 11:50:00,34.25,34.27,34.23,34.25,15840.0,29.6914,29.7088,29.6741,29.6914,15840.0
2022-08-31 11:55:00,34.25,34.31,34.24,34.29,39712.0,29.6914,29.7434,29.6828,29.7261,39712.0
2022-08-31 12:00:00,34.3,34.34,34.29,34.29,26480.0,29.7348,29.7694,29.7261,29.7261,26480.0
2022-08-31 12:05:00,34.3,34.3,34.22,34.23,28868.0,29.7348,29.7348,29.6654,29.6741,28868.0
2022-08-31 12:10:00,34.23,34.26,34.21,34.25,22990.0,29.6741,29.7001,29.6567,29.6914,22990.0
2022-08-31 12:15:00,34.25,34.28,34.23,34.26,60607.0,29.6914,29.7174,29.6741,29.7001,60607.0
2022-08-31 12:20:00,34.26,34.26,34.15,34.16,24210.0,29.7001,29.7001,29.6047,29.6134,24210.0
2022-08-31 12:25:00,34.16,34.2,34.15,34.16,19354.0,29.6134,29.6481,29.6047,29.6134,19354.0
2022-08-31 12:30:00,34.16,34.18,34.11,34.18,35125.0,29.6134,29.6307,29.5701,29.6307,35125.0
2022-08-31 12:35:00,34.18,34.18,34.12,34.14,15897.0,29.6307,29.6307,29.5787,29.5961,15897.0
2022-08-31 12:40:00,34.14,34.15,34.11,34.13,14499.0,29.5961,29.6047,29.5701,29.5874,14499.0
2022-08-31 12:45:00,34.13,34.17,34.12,34.16,26834.0,29.5874,29.6221,29.5787,29.6134,26834.0
2022-08-31 12:50:00,34.16,34.19,34.13,34.18,20372.0,29.6134,29.6394,29.5874,29.6307,20372.0
2022-08-31 12:55:00,34.19,34.2,34.14,34.19,9676.0,29.6394,29.6481,29.5961,29.6394,9676.0
2022-08-31 13:00:00,34.18,34.22,34.15,34.18,27620.0,29.6307,29.6654,29.6047,29.6307,27620.0
2022-08-31 13:05:00,34.17,34.25,34.16,34.22,27868.0,29.6221,29.6914,29.6134,29.6654,27868.0
2022-08-31 13:10:00,34.22,34.27,34.21,34.27,35936.0,29.6654,29.7088,29.6567,29.7088,35936.0
2022-08-31 13:15:00,34.27,34.31,34.23,34.24,18760.0,29.7088,29.7434,29.6741,29.6828,18760.0
2022-08-31 13:20:00,34.24,34.27,34.21,34.23,39504.0,29.6828,29.7088,29.6567,29.6741,39504.0
2022-08-31 13:25:00,34.23,34.24,34.18,34.23,18428.0,29.6741,29.6828,29.6307,29.6741,18428.0
2022-08-31 13:30:00,34.22,34.26,34.21,34.24,19000.0,29.6654,29.7001,29.6567,29.6828,19000.0
2022-08-31 13:35:00,34.24,34.24,34.17,34.19,37952.0,29.6828,29.6828,29.6221,29.6394,37952.0
2022-08-31 13:40:00,34.18,34.2,34.14,34.18,12105.0,29.6307,29.6481,29.5961,29.6307,12105.0
2022-08-31 13:45:00,34.18,34.19,34.1,34.11,12040.0,29.6307,29.6394,29.5614,29.5701,12040.0
2022-08-31 13:50:00,34.12,34.18,34.11,34.18,22917.0,29.5787,29.6307,29.5701,29.6307,22917.0
2022-08-31 13:55:00,34.18,34.18,34.13,34.14,20239.0,29.6307,29.6307,29.5874,29.5961,20239.0
2022-08-31 14:00:00,34.13,34.16,34.11,34.12,30979.0,29.5874,29.6134,29.5701,29.5787,30979.0
2022-08-31 14:05:00,34.11,34.14,34.07,34.12,26837.0,29.5701,29.5961,29.5354,29.5787,26837.0
2022-08-31 14:10:00,34.13,34.16,34.12,34.13,31086.0,29.5874,29.6134,29.5787,29.5874,31086.0
2022-08-31 14:15:00,34.13,34.14,34.06,34.07,24295.0,29.5874,29.5961,29.5267,29.5354,24295.0
2022-08-31 14:20:00,34.07,34.09,34.05,34.08,21009.0,29.5354,29.5527,29.518,29.5441,21009.0
2022-08-31 14:25:00,34.07,34.07,34.01,34.01,21044.0,29.5354,29.5354,29.4834,29.4834,21044.0
2022-08-31 14:30:00,34.01,34.04,33.98,34.01,26459.0,29.4834,29.5094,29.4574,29.4834,26459.0
2022-08-31 14:35:00,34.01,34.01,33.96,33.96,16221.0,29.4834,29.4834,29.44,29.44,16221.0
2022-08-31 14:40:00,33.96,33.96,33.9,33.92,17915.0,29.44,29.44,29.388,29.4053,17915.0
2022-08-31 14:45:00,33.91,33.95,33.9,33.94,32410.0,29.3967,29.4314,29.388,29.4227,32410.0
2022-08-31 14:50:00,33.93,33.94,33.89,33.91,20645.0,29.414,29.4227,29.3793,29.3967,20645.0
2022-08-31 14:55:00,33.91,33.93,33.89,33.93,33474.0,29.3967,29.414,29.3793,29.414,33474.0
2022-08-31 15:00:00,33.93,33.95,33.88,33.94,22264.0,29.414,29.4314,29.3707,29.4227,22264.0
2022-08-31 15:05:00,33.93,33.98,33.9,33.95,136554.0,29.414,29.4574,29.388,29.4314,136554.0
2022-08-31 15:10:00,33.95,34.03,33.94,34.02,34550.0,29.4314,29.5007,29.4227,29.492,34550.0
2022-08-31 15:15:00,34.03,34.06,34.01,34.01,42070.0,29.5007,29.5267,29.4834,29.4834,42070.0
2022-08-31 15:20:00,34.02,34.03,33.97,33.99,54929.0,29.492,29.5007,29.4487,29.466,54929.0
2022-08-31 15:25:00,34.0,34.05,34.0,34.02,67104.0,29.4747,29.518,29.4747,29.492,67104.0
2022-08-31 15:30:00,34.02,34.06,33.98,33.99,99740.0,29.492,29.5267,29.4574,29.466,99740.0
2022-08-31 15:35:00,33.98,34.06,33.97,34.01,110391.0,29.4574,29.5267,29.4487,29.4834,110391.0
2022-08-31 15:40:00,34.01,34.06,33.95,34.05,187340.0,29.4834,29.5267,29.4314,29.518,187340.0
2022-08-31 15:45:00,34.05,34.11,34.03,34.09,241414.0,29.518,29.5701,29.5007,29.5527,241414.0
2022-08-31 15:50:00,34.09,34.12,34.05,34.09,216826.0,29.5527,29.5787,29.518,29.5527,216826.0
2022-08-31 15:55:00,34.09,34.13,34.02,34.02,720695.0,29.5527,29.5874,29.492,29.492,720695.0
2022-09-01 09:30:00,33.69,33.74,33.52,33.52,92324.0,29.206,29.2493,29.0586,29.0586,92324.0
2022-09-01 09:35:00,33.52,33.52,33.32,33.44,65169.0,29.0586,29.0586,28.8852,28.9892,65169.0
2022-09-01 09:40:00,33.44,33.56,33.41,33.44,58208.0,28.9892,29.0933,28.9632,28.9892,58208.0
2022-09-01 09:45:00,33.43,33.44,33.3,33.33,63040.0,28.9806,28.9892,28.8679,28.8939,63040.0
2022-09-01 09:50:00,33.33,33.33,33.22,33.26,43630.0,28.8939,28.8939,28.7985,28.8332,43630.0
2022-09-01 09:55:00,33.25,33.25,33.11,33.18,46654.0,28.8245,28.8245,28.7032,28.7638,46654.0
2022-09-01 10:00:00,33.16,33.33,33.16,33.19,83288.0,28.7465,28.8939,28.7465,28.7725,83288.0
2022-09-01 10:05:00,33.18,33.2,33.08,33.15,35289.0,28.7638,28.7812,28.6771,28.7378,35289.0
2022-09-01 10:10:00,33.15,33.19,33.12,33.19,25870.0,28.7378,28.7725,28.7118,28.7725,25870.0
2022-09-01 10:15:00,33.19,33.25,33.11,33.25,26174.0,28.7725,28.8245,28.7032,28.8245,26174.0
2022-09-01 10:20:00,33.24,33.44,33.24,33.44,28725.0,28.8159,28.9892,28.8159,28.9892,28725.0
2022-09-01 10:25:00,33.45,33.48,33.36,33.47,27920.0,28.9979,29.0239,28.9199,29.0152,27920.0
2022-09-01 10:30:00,33.47,33.47,33.37,33.38,37637.0,29.0152,29.0152,28.9286,28.9372,37637.0
2022-09-01 10:35:00,33.39,33.52,33.38,33.41,36875.0,28.9459,29.0586,28.9372,28.9632,36875.0
2022-09-01 10:40:00,33.41,33.45,33.3,33.31,29069.0,28.9632,28.9979,28.8679,28.8765,29069.0
2022-09-01 10:45:00,33.31,33.31,33.25,33.27,38099.0,28.8765,28.8765,28.8245,28.8419,38099.0
2022-09-01 10:50:00,33.26,33.32,33.23,33.3,27615.0,28.8332,28.8852,28.8072,28.8679,27615.0
2022-09-01 10:55:00,33.31,33.36,33.3,33.34,24540.0,28.8765,28.9199,28.8679,28.9025,24540.0
2022-09-01 11:00:00,33.34,33.39,33.33,33.36,34232.0,28.9025,28.9459,28.8939,28.9199,34232.0
2022-09-01 11:05:00,33.36,33.54,33.36,33.48,42356.0,28.9199,29.0759,28.9199,29.0239,42356.0
2022-09-01 11:10:00,33.48,33.52,33.46,33.48,35444.0,29.0239,29.0586,29.0066,29.0239,35444.0
2022-09-01 11:15:00,33.47,33.57,33.46,33.56,43024.0,29.0152,29.1019,29.0066,29.0933,43024.0
2022-09-01 11:20:00,33.55,33.56,33.48,33.48,79657.0,29.0846,29.0933,29.0239,29.0239,79657.0
2022-09-01 11:25:00,33.48,33.56,33.47,33.53,43097.0,29.0239,29.0933,29.0152,29.0673,43097.0
2022-09-01 11:30:00,33.54,33.61,33.53,33.59,69555.0,29.0759,29.1366,29.0673,29.1193,69555.0
2022-09-01 11:35:00,33.61,33.62,33.52,33.56,60150.0,29.1366,29.1453,29.0586,29.0933,60150.0
2022-09-01 11:40:00,33.57,33.58,33.53,33.54,24758.0,29.1019,29.1106,29.0673,29.0759,24758.0
2022-09-01 11:45:00,33.54,33.62,33.53,33.58,28193.0,29.0759,29.1453,29.0673,29.1106,28193.0
2022-09-01 11:50:00,33.59,33.6,33.55,33.6,54179.0,29.1193,29.1279,29.0846,29.1279,54179.0
2022-09-01 11:55:00,33.59,33.66,33.59,33.65,44752.0,29.1193,29.18,29.1193,29.1713,44752.0
2022-09-01 12:00:00,33.65,33.67,33.58,33.64,20568.0,29.1713,29.1886,29.1106,29.1626,20568.0
2022-09-01 12:05:00,33.63,33.67,33.61,33.67,14249.0,29.1539,29.1886,29.1366,29.1886,14249.0
2022-09-01 12:10:00,33.66,33.66,33.6,33.66,26342.0,29.18,29.18,29.1279,29.18,26342.0
2022-09-01 12:15:00,33.66,33.67,33.58,33.62,30116.0,29.18,29.1886,29.1106,29.1453,30116.0
2022-09-01 12:20:00,33.62,33.62,33.54,33.58,15451.0,29.1453,29.1453,29.0759,29.1106,15451.0
2022-09-01 12:25:00,33.58,33.6,33.57,33.57,13274.0,29.1106,29.1279,29.1019,29.1019,13274.0
2022-09-01 12:30:00,33.57,33.57,33.52,33.52,15693.0,29.1019,29.1019,29.0586,29.0586,15693.0
2022-09-01 12:35:00,33.52,33.53,33.48,33.49,47650.0,29.0586,29.0673,29.0239,29.0326,47650.0
2022-09-01 12:40:00,33.49,33.52,33.46,33.51,33759.0,29.0326,29.0586,29.0066,29.0499,33759.0
2022-09-01 12:45:00,33.52,33.53,33.48,33.5,47811.0,29.0586,29.0673,29.0239,29.0412,47811.0
2022-09-01 12:50:00,33.5,33.51,33.45,33.46,29074.0,29.0412,29.0499,28.9979,29.0066,29074.0
2022-09-01 12:55:00,33.46,33.5,33.43,33.44,31427.0,29.0066,29.0412,28.9806,28.9892,31427.0
2022-09-01 13:00:00,33.44,33.48,33.43,33.44,30117.0,28.9892,29.0239,28.9806,28.9892,30117.0
2022-09-01 13:05:00,33.43,33.5,33.41,33.49,56925.0,28.9806,29.0412,28.9632,29.0326,56925.0
2022-09-01 13:10:00,33.49,33.53,33.48,33.5,92474.0,29.0326,29.0673,29.0239,29.0412,92474.0
2022-09-01 13:15:00,33.49,33.59,33.48,33.57,31066.0,29.0326,29.1193,29.0239,29.1019,31066.0
2022-09-01 13:20:00,33.58,33.62,33.56,33.62,49656.0,29.1106,29.1453,29.0933,29.1453,49656.0
2022-09-01 13:25:00,33.62,33.66,33.59,33.65,23092.0,29.1453,29.18,29.1193,29.1713,23092.0
2022-09-01 13:30:00,33.65,33.66,33.61,33.62,25914.0,29.1713,29.18,29.1366,29.1453,25914.0
2022-09-01 13:35:00,33.62,33.64,33.58,33.63,27687.0,29.1453,29.1626,29.1106,29.1539,27687.0
2022-09-01 13:40:00,33.63,33.63,33.57,33.6,24970.0,29.1539,29.1539,29.1019,29.1279,24970.0
2022-09-01 13:45:00,33.59,33.59,33.55,33.57,21778.0,29.1193,29.1193,29.0846,29.1019,21778.0
2022-09-01 13:50:00,33.56,33.61,33.55,33.61,31880.0,29.0933,29.1366,29.0846,29.1366,31880.0
2022-09-01 13:55:00,33.61,33.62,33.56,33.56,30016.0,29.1366,29.1453,29.0933,29.0933,30016.0
2022-09-01 14:00:00,33.57,33.59,33.54,33.58,26765.0,29.1019,29.1193,29.0759,29.1106,26765.0
2022-09-01 14:05:00,33.58,33.59,33.51,33.54,45602.0,29.1106,29.1193,29.0499,29.0759,45602.0
2022-09-01 14:10:00,33.54,33.55,33.5,33.54,24252.0,29.0759,29.0846,29.0412,29.0759,24252.0
2022-09-01 14:15:00,33.53,33.61,33.52,33.61,23052.0,29.0673,29.1366,29.0586,29.1366,23052.0
2022-09-01 14:20:00,33.6,33.65,33.59,33.65,40199.0,29.1279,29.1713,29.1193,29.1713,40199.0
2022-09-01 14:25:00,33.65,33.68,33.63,33.67,27089.0,29.1713,29.1973,29.1539,29.1886,27089.0
2022-09-01 14:30:00,33.67,33.69,33.63,33.64,27588.0,29.1886,29.206,29.1539,29.1626,27588.0
2022-09-01 14:35:00,33.64,33.67,33.59,33.61,27068.0,29.1626,29.1886,29.1193,29.1366,27068.0
2022-09-01 14:40:00,33.61,33.66,33.6,33.6,39044.0,29.1366,29.18,29.1279,29.1279,39044.0
2022-09-01 14:45:00,33.6,33.64,33.58,33.61,41373.0,29.1279,29.1626,29.1106,29.1366,41373.0
2022-09-01 14:50:00,33.61,33.63,33.58,33.62,22981.0,29.1366,29.1539,29.1106,29.1453,22981.0
2022-09-01 14:55:00,33.63,33.66,33.59,33.6,32077.0,29.1539,29.18,29.1193,29.1279,32077.0
2022-09-01 15:00:00,33.59,33.64,33.56,33.58,31486.0,29.1193,29.1626,29.0933,29.1106,31486.0
2022-09-01 15:05:00,33.58,33.64,33.57,33.62,52732.0,29.1106,29.1626,29.1019,29.1453,52732.0
2022-09-01 15:10:00,33.62,33.65,33.58,33.64,33756.0,29.1453,29.1713,29.1106,29.1626,33756.0
2022-09-01 15:15:00,33.64,33.65,33.53,33.53,25463.0,29.1626,29.1713,29.0673,29.0673,25463.0
2022-09-01 15:20:00,33.54,33.54,33.5,33.51,49934.0,29.0759,29.0759,29.0412,29.0499,49934.0
2022-09-01 15:25:00,33.51,33.52,33.45,33.47,57856.0,29.0499,29.0586,28.9979,29.0152,57856.0
2022-09-01 15:30:00,33.47,33.47,33.42,33.43,57963.0,29.0152,29.0152,28.9719,28.9806,57963.0
2022-09-01 15:35:00,33.43,33.47,33.4,33.43,36959.0,28.9806,29.0152,28.9546,28.9806,36959.0
2022-09-01 15:40:00,33.43,33.45,33.4,33.44,56316.0,28.9806,28.9979,28.9546,28.9892,56316.0
2022-09-01 15:45:00,33.43,33.47,33.4,33.46,96489.0,28.9806,29.0152,28.9546,29.0066,96489.0
2022-09-01 15:50:00,33.46,33.52,33.46,33.5,128260.0,29.0066,29.0586,29.0066,29.0412,128260.0
2022-09-01 15:55:00,33.5,33.61,33.48,33.59,247856.0,29.0412,29.1366,29.0239,29.1193,247856.0
2022-09-02 09:30:00,34.15,34.31,33.96,33.97,106392.0,29.6047,29.7434,29.44,29.4487,106392.0
2022-09-02 09:35:00,33.98,33.98,33.88,33.96,31669.0,29.4574,29.4574,29.3707,29.44,31669.0
2022-09-02 09:40:00,33.96,33.97,33.82,33.95,55372.0,29.44,29.4487,29.3187,29.4314,55372.0
2022-09-02 09:45:00,33.96,34.01,33.88,33.9,44698.0,29.44,29.4834,29.3707,29.388,44698.0
2022-09-02 09:50:00,33.89,33.96,33.87,33.93,33260.0,29.3793,29.44,29.362,29.414,33260.0
2022-09-02 09:55:00,33.92,33.95,33.88,33.91,50620.0,29.4053,29.4314,29.3707,29.3967,50620.0
2022-09-02 10:00:00,33.91,33.98,33.79,33.89,54505.0,29.3967,29.4574,29.2926,29.3793,54505.0
2022-09-02 10:05:00,33.89,34.0,33.88,33.98,42274.0,29.3793,29.4747,29.3707,29.4574,42274.0
2022-09-02 10:10:00,33.96,34.11,33.96,34.07,38965.0,29.44,29.5701,29.44,29.5354,38965.0
2022-09-02 10:15:00,34.09,34.12,34.06,34.11,17613.0,29.5527,29.5787,29.5267,29.5701,17613.0
2022-09-02 10:20:00,34.12,34.2,34.08,34.15,18008.0,29.5787,29.6481,29.5441,29.6047,18008.0
2022-09-02 10:25:00,34.16,34.21,34.13,34.16,27334.0,29.6134,29.6567,29.5874,29.6134,27334.0
2022-09-02 10:30:00,34.16,34.21,34.12,34.16,51366.0,29.6134,29.6567,29.5787,29.6134,51366.0
2022-09-02 10:35:00,34.16,34.19,34.12,34.17,37507.0,29.6134,29.6394,29.5787,29.6221,37507.0
2022-09-02 10:40:00,34.19,34.2,34.12,34.12,37303.0,29.6394,29.6481,29.5787,29.5787,37303.0
2022-09-02 10:45:00,34.12,34.21,34.12,34.2,31532.0,29.5787,29.6567,29.5787,29.6481,31532.0
2022-09-02 10:50:00,34.2,34.23,34.12,34.12,77015.0,29.6481,29.6741,29.5787,29.5787,77015.0
2022-09-02 10:55:00,34.13,34.16,34.1,34.12,51604.0,29.5874,29.6134,29.5614,29.5787,51604.0
2022-09-02 11:00:00,34.11,34.12,34.07,34.09,36043.0,29.5701,29.5787,29.5354,29.5527,36043.0
2022-09-02 11:05:00,34.09,34.11,34.0,34.0,80010.0,29.5527,29.5701,29.4747,29.4747,80010.0
2022-09-02 11:10:00,34.01,34.09,33.99,34.08,18933.0,29.4834,29.5527,29.466,29.5441,18933.0
2022-09-02 11:15:00,34.09,34.1,34.06,34.07,16125.0,29.5527,29.5614,29.5267,29.5354,16125.0
2022-09-02 11:20:00,34.09,34.1,34.04,34.08,45614.0,29.5527,29.5614,29.5094,29.5441,45614.0
2022-09-02 11:25:00,34.07,34.07,34.01,34.04,56460.0,29.5354,29.5354,29.4834,29.5094,56460.0
2022-09-02 11:30:00,34.05,34.07,34.02,34.05,43453.0,29.518,29.5354,29.492,29.518,43453.0
2022-09-02 11:35:00,34.05,34.11,34.04,34.08,51413.0,29.518,29.5701,29.5094,29.5441,51413.0
2022-09-02 11:40:00,34.09,34.09,33.99,34.01,59484.0,29.5527,29.5527,29.466,29.4834,59484.0
2022-09-02 11:45:00,34.01,34.03,33.99,34.0,43756.0,29.4834,29.5007,29.466,29.4747,43756.0
2022-09-02 11:50:00,34.01,34.06,33.99,34.05,50068.0,29.4834,29.5267,29.466,29.518,50068.0
2022-09-02 11:55:00,34.06,34.09,34.03,34.06,46563.0,29.5267,29.5527,29.5007,29.5267,46563.0
2022-09-02 12:00:00,34.07,34.13,34.06,34.1,50184.0,29.5354,29.5874,29.5267,29.5614,50184.0
2022-09-02 12:05:00,34.1,34.11,34.06,34.08,26115.0,29.5614,29.5701,29.5267,29.5441,26115.0
2022-09-02 12:10:00,34.08,34.1,34.06,34.09,18873.0,29.5441,29.5614,29.5267,29.5527,18873.0
2022-09-02 12:15:00,34.08,34.11,34.05,34.1,30550.0,29.5441,29.5701,29.518,29.5614,30550.0
2022-09-02 12:20:00,34.11,34.12,34.02,34.06,44077.0,29.5701,29.5787,29.492,29.5267,44077.0
2022-09-02 12:25:00,34.07,34.12,34.06,34.09,24748.0,29.5354,29.5787,29.5267,29.5527,24748.0
2022-09-02 12:30:00,34.08,34.08,34.01,34.05,32342.0,29.5441,29.5441,29.4834,29.518,32342.0
2022-09-02 12:35:00,34.05,34.07,33.98,34.01,56825.0,29.518,29.5354,29.4574,29.4834,56825.0
2022-09-02 12:40:00,34.01,34.02,33.98,34.0,39137.0,29.4834,29.492,29.4574,29.4747,39137.0
2022-09-02 12:45:00,33.99,34.02,33.96,34.02,29316.0,29.466,29.492,29.44,29.492,29316.0
2022-09-02 12:50:00,34.02,34.02,33.93,33.96,31167.0,29.492,29.492,29.414,29.44,31167.0
2022-09-02 12:55:00,33.96,33.99,33.9,33.91,37959.0,29.44,29.466,29.388,29.3967,37959.0
2022-09-02 13:00:00,33.9,33.91,33.79,33.8,33473.0,29.388,29.3967,29.2926,29.3013,33473.0
2022-09-02 13:05:00,33.8,33.81,33.76,33.79,25998.0,29.3013,29.31,29.2666,29.2926,25998.0
2022-09-02 13:10:00,33.78,33.82,33.76,33.8,31823.0,29.284,29.3187,29.2666,29.3013,31823.0
2022-09-02 13:15:00,33.81,33.86,33.79,33.84,21662.0,29.31,29.3533,29.2926,29.336,21662.0
2022-09-02 13:20:00,33.83,33.83,33.7,33.7,26238.0,29.3273,29.3273,29.2146,29.2146,26238.0
2022-09-02 13:25:00,33.69,33.71,33.66,33.67,29390.0,29.206,29.2233,29.18,29.1886,29390.0
2022-09-02 13:30:00,33.67,33.68,33.61,33.64,48134.0,29.1886,29.1973,29.1366,29.1626,48134.0
2022-09-02 13:35:00,33.64,33.7,33.6,33.65,18847.0,29.1626,29.2146,29.1279,29.1713,18847.0
2022-09-02 13:40:00,33.64,33.72,33.64,33.7,24212.0,29.1626,29.232,29.1626,29.2146,24212.0
2022-09-02 13:45:00,33.7,33.76,33.65,33.65,166188.0,29.2146,29.2666,29.1713,29.1713,166188.0
2022-09-02 13:50:00,33.65,33.68,33.6,33.68,31377.0,29.1713,29.1973,29.1279,29.1973,31377.0
2022-09-02 13:55:00,33.68,33.68,33.61,33.66,22019.0,29.1973,29.1973,29.1366,29.18,22019.0
2022-09-02 14:00:00,33.66,33.73,33.66,33.73,26821.0,29.18,29.2406,29.18,29.2406,26821.0
2022-09-02 14:05:00,33.73,33.77,33.7,33.75,40995.0,29.2406,29.2753,29.2146,29.258,40995.0
2022-09-02 14:10:00,33.74,33.76,33.69,33.72,23893.0,29.2493,29.2666,29.206,29.232,23893.0
2022-09-02 14:15:00,33.73,33.75,33.69,33.71,18176.0,29.2406,29.258,29.206,29.2233,18176.0
2022-09-02 14:20:00,33.7,33.75,33.69,33.73,18877.0,29.2146,29.258,29.206,29.2406,18877.0
2022-09-02 14:25:00,33.73,33.77,33.71,33.72,22811.0,29.2406,29.2753,29.2233,29.232,22811.0
2022-09-02 14:30:00,33.72,33.74,33.69,33.7,24964.0,29.232,29.2493,29.206,29.2146,24964.0
2022-09-02 14:35:00,33.71,33.77,33.7,33.76,32065.0,29.2233,29.2753,29.2146,29.2666,32065.0
2022-09-02 14:40:00,33.75,33.8,33.71,33.8,17199.0,29.258,29.3013,29.2233,29.3013,17199.0
2022-09-02 14:45:00,33.8,33.8,33.75,33.77,15921.0,29.3013,29.3013,29.258,29.2753,15921.0
2022-09-02 14:50:00,33.77,33.77,33.73,33.74,23779.0,29.2753,29.2753,29.2406,29.2493,23779.0
2022-09-02 14:55:00,33.73,33.74,33.69,33.7,19829.0,29.2406,29.2493,29.206,29.2146,19829.0
2022-09-02 15:00:00,33.69,33.79,33.68,33.77,43820.0,29.206,29.2926,29.1973,29.2753,43820.0
2022-09-02 15:05:00,33.77,33.8,33.75,33.8,35653.0,29.2753,29.3013,29.258,29.3013,35653.0
2022-09-02 15:10:00,33.8,33.82,33.76,33.79,64160.0,29.3013,29.3187,29.2666,29.2926,64160.0
2022-09-02 15:15:00,33.79,33.82,33.76,33.79,48169.0,29.2926,29.3187,29.2666,29.2926,48169.0
2022-09-02 15:20:00,33.79,33.81,33.71,33.73,90498.0,29.2926,29.31,29.2233,29.2406,90498.0
2022-09-02 15:25:00,33.73,33.78,33.71,33.75,39362.0,29.2406,29.284,29.2233,29.258,39362.0
2022-09-02 15:30:00,33.76,33.76,33.69,33.7,67000.0,29.2666,29.2666,29.206,29.2146,67000.0
2022-09-02 15:35:00,33.69,33.7,33.61,33.63,51025.0,29.206,29.2146,29.1366,29.1539,51025.0
2022-09-02 15:40:00,33.63,33.63,33.57,33.58,83133.0,29.1539,29.1539,29.1019,29.1106,83133.0
2022-09-02 15:45:00,33.57,33.64,33.57,33.63,123626.0,29.1019,29.1626,29.1019,29.1539,123626.0
2022-09-02 15:50:00,33.63,33.69,33.62,33.69,218457.0,29.1539,29.206,29.1453,29.206,218457.0
2022-09-02 15:55:00,33.69,33.73,33.65,33.72,526465.0,29.206,29.2406,29.1713,29.232,526465.0
2022-09-06 09:30:00,33.93,34.0,33.78,33.79,125679.0,29.414,29.4747,29.284,29.2926,125679.0
2022-09-06 09:35:00,33.77,33.88,33.7,33.7,36433.0,29.2753,29.3707,29.2146,29.2146,36433.0
2022-09-06 09:40:00,33.7,33.72,33.58,33.63,42936.0,29.2146,29.232,29.1106,29.1539,42936.0
2022-09-06 09:45:00,33.63,33.64,33.5,33.51,58445.0,29.1539,29.1626,29.0412,29.0499,58445.0
2022-09-06 09:50:00,33.52,33.53,33.39,33.43,41301.0,29.0586,29.0673,28.9459,28.9806,41301.0
2022-09-06 09:55:00,33.41,33.53,33.41,33.53,35970.0,28.9632,29.0673,28.9632,29.0673,35970.0
2022-09-06 10:00:00,33.5,33.53,33.4,33.45,54085.0,29.0412,29.0673,28.9546,28.9979,54085.0
2022-09-06 10:05:00,33.44,33.48,33.35,33.35,68300.0,28.9892,29.0239,28.9112,28.9112,68300.0
2022-09-06 10:10:00,33.35,33.35,33.2,33.2,143208.0,28.9112,28.9112,28.7812,28.7812,143208.0
2022-09-06 10:15:00,33.2,33.24,33.15,33.2,54043.0,28.7812,28.8159,28.7378,28.7812,54043.0
2022-09-06 10:20:00,33.2,33.22,33.18,33.2,65795.0,28.7812,28.7985,28.7638,28.7812,65795.0
2022-09-06 10:25:00,33.2,33.29,33.19,33.24,59773.0,28.7812,28.8592,28.7725,28.8159,59773.0
2022-09-06 10:30:00,33.23,33.24,33.18,33.23,40018.0,28.8072,28.8159,28.7638,28.8072,40018.0
2022-09-06 10:35:00,33.23,33.28,33.18,33.27,40157.0,28.8072,28.8505,28.7638,28.8419,40157.0
2022-09-06 10:40:00,33.28,33.33,33.23,33.26,69940.0,28.8505,28.8939,28.8072,28.8332,69940.0
2022-09-06 10:45:00,33.25,33.31,33.23,33.28,42533.0,28.8245,28.8765,28.8072,28.8505,42533.0
2022-09-06 10:50:00,33.28,33.31,33.24,33.28,57923.0,28.8505,28.8765,28.8159,28.8505,57923.0
2022-09-06 10:55:00,33.29,33.35,33.26,33.27,50067.0,28.8592,28.9112,28.8332,28.8419,50067.0
2022-09-06 11:00:00,33.27,33.32,33.24,33.3,97502.0,28.8419,28.8852,28.8159,28.8679,97502.0
2022-09-06 11:05:00,33.3,33.33,33.28,33.29,35876.0,28.8679,28.8939,28.8505,28.8592,35876.0
2022-09-06 11:10:00,33.29,33.3,33.23,33.27,30437.0,28.8592,28.8679,28.8072,28.8419,30437.0
2022-09-06 11:15:00,33.27,33.27,33.18,33.2,46311.0,28.8419,28.8419,28.7638,28.7812,46311.0
2022-09-06 11:20:00,33.2,33.2,33.13,33.15,60454.0,28.7812,28.7812,28.7205,28.7378,60454.0
2022-09-06 11:25:00,33.15,33.16,33.08,33.15,50253.0,28.7378,28.7465,28.6771,28.7378,50253.0
2022-09-06 11:30:00,33.15,33.25,33.13,33.21,60647.0,28.7378,28.8245,28.7205,28.7898,60647.0
2022-09-06 11:35:00,33.22,33.22,33.15,33.15,38745.0,28.7985,28.7985,28.7378,28.7378,38745.0
2022-09-06 11:40:00,33.15,33.25,33.13,33.21,54404.0,28.7378,28.8245,28.7205,28.7898,54404.0
2022-09-06 11:45:00,33.22,33.25,33.22,33.23,20140.0,28.7985,28.8245,28.7985,28.8072,20140.0
2022-09-06 11:50:00,33.23,33.31,33.23,33.29,34022.0,28.8072,28.8765,28.8072,28.8592,34022.0
2022-09-06 11:55:00,33.28,33.34,33.27,33.3,26460.0,28.8505,28.9025,28.8419,28.8679,26460.0
2022-09-06 12:00:00,33.3,33.31,33.26,33.28,33598.0,28.8679,28.8765,28.8332,28.8505,33598.0
2022-09-06 12:05:00,33.28,33.29,33.19,33.19,40674.0,28.8505,28.8592,28.7725,28.7725,40674.0
2022-09-06 12:10:00,33.2,33.21,33.16,33.19,31190.0,28.7812,28.7898,28.7465,28.7725,31190.0
2022-09-06 12:15:00,33.19,33.2,33.12,33.16,24859.0,28.7725,28.7812,28.7118,28.7465,24859.0
2022-09-06 12:20:00,33.16,33.18,33.12,33.14,92934.0,28.7465,28.7638,28.7118,28.7292,92934.0
2022-09-06 12:25:00,33.14,33.21,33.13,33.18,32804.0,28.7292,28.7898,28.7205,28.7638,32804.0
2022-09-06 12:30:00,33.17,33.22,33.13,33.15,32231.0,28.7552,28.7985,28.7205,28.7378,32231.0
2022-09-06 12:35:00,33.15,33.21,33.14,33.21,48800.0,28.7378,28.7898,28.7292,28.7898,48800.0
2022-09-06 12:40:00,33.22,33.26,33.21,33.26,35895.0,28.7985,28.8332,28.7898,28.8332,35895.0
2022-09-06 12:45:00,33.26,33.31,33.26,33.29,31964.0,28.8332,28.8765,28.8332,28.8592,31964.0
2022-09-06 12:50:00,33.29,33.3,33.24,33.28,23110.0,28.8592,28.8679,28.8159,28.8505,23110.0
2022-09-06 12:55:00,33.28,33.29,33.23,33.25,35152.0,28.8505,28.8592,28.8072,28.8245,35152.0
2022-09-06 13:00:00,33.25,33.26,33.2,33.25,32927.0,28.8245,28.8332,28.7812,28.8245,32927.0
2022-09-06 13:05:00,33.25,33.26,33.18,33.19,33550.0,28.8245,28.8332,28.7638,28.7725,33550.0
2022-09-06 13:10:00,33.2,33.21,33.15,33.18,32588.0,28.7812,28.7898,28.7378,28.7638,32588.0
2022-09-06 13:15:00,33.17,33.2,33.13,33.18,31351.0,28.7552,28.7812,28.7205,28.7638,31351.0
2022-09-06 13:20:00,33.19,33.21,33.15,33.19,24240.0,28.7725,28.7898,28.7378,28.7725,24240.0
2022-09-06 13:25:00,33.19,33.19,33.12,33.15,166535.0,28.7725,28.7725,28.7118,28.7378,166535.0
2022-09-06 13:30:00,33.16,33.21,33.15,33.18,24551.0,28.7465,28.7898,28.7378,28.7638,24551.0
2022-09-06 13:35:00,33.17,33.17,33.12,33.15,22765.0,28.7552,28.7552,28.7118,28.7378,22765.0
2022-09-06 13:40:00,33.14,33.15,33.07,33.09,23026.0,28.7292,28.7378,28.6685,28.6858,23026.0
2022-09-06 13:45:00,33.09,33.11,33.06,33.07,20112.0,28.6858,28.7032,28.6598,28.6685,20112.0
2022-09-06 13:50:00,33.06,33.09,33.05,33.08,28202.0,28.6598,28.6858,28.6511,28.6771,28202.0
2022-09-06 13:55:00,33.07,33.15,33.07,33.12,35936.0,28.6685,28.7378,28.6685,28.7118,35936.0
2022-09-06 14:00:00,33.12,33.16,33.11,33.14,21535.0,28.7118,28.7465,28.7032,28.7292,21535.0
2022-09-06 14:05:00,33.13,33.17,33.11,33.16,21177.0,28.7205,28.7552,28.7032,28.7465,21177.0
2022-09-06 14:10:00,33.17,33.23,33.17,33.19,40591.0,28.7552,28.8072,28.7552,28.7725,40591.0
2022-09-06 14:15:00,33.19,33.23,33.16,33.16,36421.0,28.7725,28.8072,28.7465,28.7465,36421.0
2022-09-06 14:20:00,33.17,33.2,33.15,33.18,40768.0,28.7552,28.7812,28.7378,28.7638,40768.0
2022-09-06 14:25:00,33.18,33.19,33.12,33.14,39914.0,28.7638,28.7725,28.7118,28.7292,39914.0
2022-09-06 14:30:00,33.15,33.18,33.11,33.15,46912.0,28.7378,28.7638,28.7032,28.7378,46912.0
2022-09-06 14:35:00,33.16,33.18,33.13,33.18,18786.0,28.7465,28.7638,28.7205,28.7638,18786.0
2022-09-06 14:40:00,33.17,33.18,33.12,33.13,18663.0,28.7552,28.7638,28.7118,28.7205,18663.0
2022-09-06 14:45:00,33.14,33.15,33.11,33.14,41057.0,28.7292,28.7378,28.7032,28.7292,41057.0
2022-09-06 14:50:00,33.15,33.15,33.07,33.12,38303.0,28.7378,28.7378,28.6685,28.7118,38303.0
2022-09-06 14:55:00,33.12,33.13,33.07,33.08,22645.0,28.7118,28.7205,28.6685,28.6771,22645.0
2022-09-06 15:00:00,33.09,33.1,33.07,33.09,44489.0,28.6858,28.6945,28.6685,28.6858,44489.0
2022-09-06 15:05:00,33.09,33.18,33.08,33.17,31113.0,28.6858,28.7638,28.6771,28.7552,31113.0
2022-09-06 15:10:00,33.18,33.18,33.13,33.15,60008.0,28.7638,28.7638,28.7205,28.7378,60008.0
2022-09-06 15:15:00,33.15,33.19,33.07,33.07,49374.0,28.7378,28.7725,28.6685,28.6685,49374.0
2022-09-06 15:20:00,33.06,33.12,33.04,33.12,82177.0,28.6598,28.7118,28.6425,28.7118,82177.0
2022-09-06 15:25:00,33.12,33.16,33.11,33.13,63528.0,28.7118,28.7465,28.7032,28.7205,63528.0
2022-09-06 15:30:00,33.14,33.14,33.08,33.11,114488.0,28.7292,28.7292,28.6771,28.7032,114488.0
2022-09-06 15:35:00,33.12,33.14,33.07,33.09,88412.0,28.7118,28.7292,28.6685,28.6858,88412.0
2022-09-06 15:40:00,33.09,33.2,33.09,33.18,91105.0,28.6858,28.7812,28.6858,28.7638,91105.0
2022-09-06 15:45:00,33.19,33.2,33.13,33.17,131801.0,28.7725,28.7812,28.7205,28.7552,131801.0
2022-09-06 15:50:00,33.17,33.2,33.13,33.16,270914.0,28.7552,28.7812,28.7205,28.7465,270914.0
2022-09-06 15:55:00,33.15,33.2,33.11,33.19,572640.0,28.7378,28.7812,28.7032,28.7725,572640.0
2022-09-07 09:30:00,32.9,32.99,32.59,32.75,180685.0,28.5211,28.5991,28.2524,28.3911,180685.0
2022-09-07 09:35:00,32.73,32.89,32.7,32.8,76328.0,28.3737,28.5124,28.3477,28.4344,76328.0
2022-09-07 09:40:00,32.8,32.95,32.78,32.91,104433.0,28.4344,28.5645,28.4171,28.5298,104433.0
2022-09-07 09:45:00,32.91,32.99,32.87,32.92,86176.0,28.5298,28.5991,28.4951,28.5384,86176.0
2022-09-07 09:50:00,32.92,32.93,32.81,32.89,94542.0,28.5384,28.5471,28.4431,28.5124,94542.0
2022-09-07 09:55:00,32.89,33.0,32.88,32.94,379347.0,28.5124,28.6078,28.5038,28.5558,379347.0
2022-09-07 10:00:00,32.93,33.01,32.87,32.98,59860.0,28.5471,28.6165,28.4951,28.5905,59860.0
2022-09-07 10:05:00,32.99,33.03,32.93,32.98,45426.0,28.5991,28.6338,28.5471,28.5905,45426.0
2022-09-07 10:10:00,32.97,33.01,32.89,32.91,46430.0,28.5818,28.6165,28.5124,28.5298,46430.0
2022-09-07 10:15:00,32.9,32.96,32.87,32.91,190430.0,28.5211,28.5731,28.4951,28.5298,190430.0
2022-09-07 10:20:00,32.9,33.0,32.9,32.91,43406.0,28.5211,28.6078,28.5211,28.5298,43406.0
2022-09-07 10:25:00,32.91,32.99,32.89,32.98,40600.0,28.5298,28.5991,28.5124,28.5905,40600.0
2022-09-07 10:30:00,32.98,33.03,32.96,33.01,130440.0,28.5905,28.6338,28.5731,28.6165,130440.0
2022-09-07 10:35:00,33.02,33.05,32.96,32.98,60825.0,28.6251,28.6511,28.5731,28.5905,60825.0
2022-09-07 10:40:00,32.98,33.1,32.97,33.05,123686.0,28.5905,28.6945,28.5818,28.6511,123686.0
2022-09-07 10:45:00,33.07,33.17,33.05,33.12,55863.0,28.6685,28.7552,28.6511,28.7118,55863.0
2022-09-07 10:50:00,33.12,33.23,33.11,33.19,73551.0,28.7118,28.8072,28.7032,28.7725,73551.0
2022-09-07 10:55:00,33.19,33.22,33.13,33.14,36866.0,28.7725,28.7985,28.7205,28.7292,36866.0
2022-09-07 11:00:00,33.14,33.15,33.09,33.13,33743.0,28.7292,28.7378,28.6858,28.7205,33743.0
2022-09-07 11:05:00,33.12,33.14,33.07,33.1,44239.0,28.7118,28.7292,28.6685,28.6945,44239.0
2022-09-07 11:10:00,33.09,33.16,33.09,33.12,53189.0,28.6858,28.7465,28.6858,28.7118,53189.0
2022-09-07 11:15:00,33.13,33.13,33.08,33.1,25713.0,28.7205,28.7205,28.6771,28.6945,25713.0
2022-09-07 11:20:00,33.1,33.13,33.07,33.09,45479.0,28.6945,28.7205,28.6685,28.6858,45479.0
2022-09-07 11:25:00,33.08,33.11,33.04,33.07,33593.0,28.6771,28.7032,28.6425,28.6685,33593.0
2022-09-07 11:30:00,33.07,33.08,33.01,33.05,41844.0,28.6685,28.6771,28.6165,28.6511,41844.0
2022-09-07 11:35:00,33.05,33.11,33.05,33.11,38309.0,28.6511,28.7032,28.6511,28.7032,38309.0
2022-09-07 11:40:00,33.1,33.15,33.08,33.14,46905.0,28.6945,28.7378,28.6771,28.7292,46905.0
2022-09-07 11:45:00,33.14,33.16,33.11,33.12,24425.0,28.7292,28.7465,28.7032,28.7118,24425.0
2022-09-07 11:50:00,33.11,33.12,33.07,33.09,26578.0,28.7032,28.7118,28.6685,28.6858,26578.0
2022-09-07 11:55:00,33.1,33.12,33.07,33.09,29192.0,28.6945,28.7118,28.6685,28.6858,29192.0
2022-09-07 12:00:00,33.09,33.17,33.09,33.16,43034.0,28.6858,28.7552,28.6858,28.7465,43034.0
2022-09-07 12:05:00,33.16,33.19,33.13,33.16,235446.0,28.7465,28.7725,28.7205,28.7465,235446.0
2022-09-07 12:10:00,33.15,33.16,33.07,33.09,30645.0,28.7378,28.7465,28.6685,28.6858,30645.0
2022-09-07 12:15:00,33.09,33.12,33.07,33.11,108685.0,28.6858,28.7118,28.6685,28.7032,108685.0
2022-09-07 12:20:00,33.1,33.1,32.99,32.99,80092.0,28.6945,28.6945,28.5991,28.5991,80092.0
2022-09-07 12:25:00,32.98,33.05,32.98,33.04,46923.0,28.5905,28.6511,28.5905,28.6425,46923.0
2022-09-07 12:30:00,33.04,33.05,32.99,33.02,41285.0,28.6425,28.6511,28.5991,28.6251,41285.0
2022-09-07 12:35:00,33.02,33.09,33.01,33.08,23040.0,28.6251,28.6858,28.6165,28.6771,23040.0
2022-09-07 12:40:00,33.07,33.11,33.05,33.08,38073.0,28.6685,28.7032,28.6511,28.6771,38073.0
2022-09-07 12:45:00,33.09,33.1,33.03,33.07,21936.0,28.6858,28.6945,28.6338,28.6685,21936.0
2022-09-07 12:50:00,33.07,33.09,33.05,33.06,32832.0,28.6685,28.6858,28.6511,28.6598,32832.0
2022-09-07 12:55:00,33.06,33.09,33.03,33.09,117286.0,28.6598,28.6858,28.6338,28.6858,117286.0
2022-09-07 13:00:00,33.09,33.15,33.08,33.12,86160.0,28.6858,28.7378,28.6771,28.7118,86160.0
2022-09-07 13:05:00,33.12,33.15,33.11,33.13,27458.0,28.7118,28.7378,28.7032,28.7205,27458.0
2022-09-07 13:10:00,33.13,33.16,33.12,33.16,76609.0,28.7205,28.7465,28.7118,28.7465,76609.0
2022-09-07 13:15:00,33.16,33.18,33.13,33.16,28873.0,28.7465,28.7638,28.7205,28.7465,28873.0
2022-09-07 13:20:00,33.16,33.2,33.15,33.18,24390.0,28.7465,28.7812,28.7378,28.7638,24390.0
2022-09-07 13:25:00,33.17,33.17,33.14,33.15,29530.0,28.7552,28.7552,28.7292,28.7378,29530.0
2022-09-07 13:30:00,33.16,33.18,33.15,33.16,78246.0,28.7465,28.7638,28.7378,28.7465,78246.0
2022-09-07 13:35:00,33.16,33.2,33.15,33.19,52529.0,28.7465,28.7812,28.7378,28.7725,52529.0
2022-09-07 13:40:00,33.19,33.23,33.17,33.23,35219.0,28.7725,28.8072,28.7552,28.8072,35219.0
2022-09-07 13:45:00,33.24,33.25,33.2,33.25,47909.0,28.8159,28.8245,28.7812,28.8245,47909.0
2022-09-07 13:50:00,33.25,33.28,33.24,33.27,40838.0,28.8245,28.8505,28.8159,28.8419,40838.0
2022-09-07 13:55:00,33.27,33.33,33.25,33.3,37702.0,28.8419,28.8939,28.8245,28.8679,37702.0
2022-09-07 14:00:00,33.31,33.36,33.28,33.32,47610.0,28.8765,28.9199,28.8505,28.8852,47610.0
2022-09-07 14:05:00,33.32,33.34,33.28,33.3,33236.0,28.8852,28.9025,28.8505,28.8679,33236.0
2022-09-07 14:10:00,33.29,33.36,33.28,33.35,186816.0,28.8592,28.9199,28.8505,28.9112,186816.0
2022-09-07 14:15:00,33.35,33.35,33.25,33.27,64510.0,28.9112,28.9112,28.8245,28.8419,64510.0
2022-09-07 14:20:00,33.27,33.31,33.26,33.3,145273.0,28.8419,28.8765,28.8332,28.8679,145273.0
2022-09-07 14:25:00,33.3,33.34,33.27,33.33,60734.0,28.8679,28.9025,28.8419,28.8939,60734.0
2022-09-07 14:30:00,33.33,33.36,33.3,33.35,44120.0,28.8939,28.9199,28.8679,28.9112,44120.0
2022-09-07 14:35:00,33.35,33.35,33.29,33.3,102627.0,28.9112,28.9112,28.8592,28.8679,102627.0
2022-09-07 14:40:00,33.3,33.33,33.29,33.3,36635.0,28.8679,28.8939,28.8592,28.8679,36635.0
2022-09-07 14:45:00,33.3,33.32,33.27,33.27,25148.0,28.8679,28.8852,28.8419,28.8419,25148.0
2022-09-07 14:50:00,33.27,33.3,33.26,33.29,52289.0,28.8419,28.8679,28.8332,28.8592,52289.0
2022-09-07 14:55:00,33.28,33.29,33.26,33.27,36158.0,28.8505,28.8592,28.8332,28.8419,36158.0
2022-09-07 15:00:00,33.27,33.28,33.23,33.27,97932.0,28.8419,28.8505,28.8072,28.8419,97932.0
2022-09-07 15:05:00,33.27,33.32,33.25,33.3,44378.0,28.8419,28.8852,28.8245,28.8679,44378.0
2022-09-07 15:10:00,33.31,33.38,33.3,33.36,91311.0,28.8765,28.9372,28.8679,28.9199,91311.0
2022-09-07 15:15:00,33.35,33.37,33.31,33.34,86203.0,28.9112,28.9286,28.8765,28.9025,86203.0
2022-09-07 15:20:00,33.34,33.37,33.33,33.36,58581.0,28.9025,28.9286,28.8939,28.9199,58581.0
2022-09-07 15:25:00,33.36,33.4,33.35,33.39,51577.0,28.9199,28.9546,28.9112,28.9459,51577.0
2022-09-07 15:30:00,33.38,33.39,33.35,33.39,75624.0,28.9372,28.9459,28.9112,28.9459,75624.0
2022-09-07 15:35:00,33.39,33.39,33.28,33.3,87081.0,28.9459,28.9459,28.8505,28.8679,87081.0
2022-09-07 15:40:00,33.3,33.38,33.3,33.38,124389.0,28.8679,28.9372,28.8679,28.9372,124389.0
2022-09-07 15:45:00,33.38,33.4,33.36,33.38,248442.0,28.9372,28.9546,28.9199,28.9372,248442.0
2022-09-07 15:50:00,33.38,33.38,33.31,33.34,273202.0,28.9372,28.9372,28.8765,28.9025,273202.0
2022-09-07 15:55:00,33.34,33.35,33.24,33.3,668175.0,28.9025,28.9112,28.8159,28.8679,668175.0
2022-09-08 09:30:00,32.31,32.45,32.06,32.13,376537.0,28.3816,28.5046,28.162,28.2235,376537.0
2022-09-08 09:35:00,32.13,32.18,32.07,32.09,198152.0,28.2235,28.2674,28.1708,28.1884,198152.0
2022-09-08 09:40:00,32.08,32.08,31.9,31.9,311970.0,28.1796,28.1796,28.0215,28.0215,311970.0
2022-09-08 09:45:00,31.9,31.94,31.77,31.91,192742.0,28.0215,28.0566,27.9073,28.0303,192742.0
2022-09-08 09:50:00,31.9,31.93,31.79,31.81,143625.0,28.0215,28.0478,27.9249,27.9424,143625.0
2022-09-08 09:55:00,31.82,31.9,31.72,31.76,142517.0,27.9512,28.0215,27.8634,27.8985,142517.0
2022-09-08 10:00:00,31.76,31.77,31.58,31.7,208698.0,27.8985,27.9073,27.7404,27.8458,208698.0
2022-09-08 10:05:00,31.71,31.75,31.66,31.69,89420.0,27.8546,27.8897,27.8107,27.837,89420.0
2022-09-08 10:10:00,31.7,31.75,31.63,31.7,78551.0,27.8458,27.8897,27.7843,27.8458,78551.0
2022-09-08 10:15:00,31.69,31.88,31.66,31.88,211945.0,27.837,28.0039,27.8107,28.0039,211945.0
2022-09-08 10:20:00,31.88,31.95,31.84,31.87,124684.0,28.0039,28.0654,27.9688,27.9951,124684.0
2022-09-08 10:25:00,31.88,31.95,31.83,31.94,87264.0,28.0039,28.0654,27.96,28.0566,87264.0
2022-09-08 10:30:00,31.95,32.05,31.92,32.02,142869.0,28.0654,28.1532,28.0391,28.1269,142869.0
2022-09-08 10:35:00,32.03,32.1,31.99,32.05,87646.0,28.1357,28.1972,28.1005,28.1532,87646.0
2022-09-08 10:40:00,32.06,32.18,32.03,32.13,109532.0,28.162,28.2674,28.1357,28.2235,109532.0
2022-09-08 10:45:00,32.13,32.16,32.09,32.14,56877.0,28.2235,28.2499,28.1884,28.2323,56877.0
2022-09-08 10:50:00,32.13,32.23,32.09,32.22,93305.0,28.2235,28.3114,28.1884,28.3026,93305.0
2022-09-08 10:55:00,32.23,32.28,32.19,32.2,66990.0,28.3114,28.3553,28.2762,28.285,66990.0
2022-09-08 11:00:00,32.19,32.22,32.08,32.19,73359.0,28.2762,28.3026,28.1796,28.2762,73359.0
2022-09-08 11:05:00,32.19,32.26,32.19,32.23,139768.0,28.2762,28.3377,28.2762,28.3114,139768.0
2022-09-08 11:10:00,32.23,32.26,32.19,32.21,104444.0,28.3114,28.3377,28.2762,28.2938,104444.0
2022-09-08 11:15:00,32.22,32.25,32.19,32.2,45016.0,28.3026,28.3289,28.2762,28.285,45016.0
2022-09-08 11:20:00,32.19,32.22,32.1,32.18,197662.0,28.2762,28.3026,28.1972,28.2674,197662.0
2022-09-08 11:25:00,32.18,32.21,32.15,32.16,88468.0,28.2674,28.2938,28.2411,28.2499,88468.0
2022-09-08 11:30:00,32.16,32.18,32.09,32.16,186703.0,28.2499,28.2674,28.1884,28.2499,186703.0
2022-09-08 11:35:00,32.15,32.18,32.11,32.12,43038.0,28.2411,28.2674,28.206,28.2147,43038.0
2022-09-08 11:40:00,32.12,32.13,32.02,32.03,51509.0,28.2147,28.2235,28.1269,28.1357,51509.0
2022-09-08 11:45:00,32.04,32.04,31.96,31.97,83941.0,28.1445,28.1445,28.0742,28.083,83941.0
2022-09-08 11:50:00,31.96,31.97,31.9,31.92,52109.0,28.0742,28.083,28.0215,28.0391,52109.0
2022-09-08 11:55:00,31.91,31.99,31.89,31.99,55505.0,28.0303,28.1005,28.0127,28.1005,55505.0
2022-09-08 12:00:00,31.98,32.0,31.87,31.88,93940.0,28.0918,28.1093,27.9951,28.0039,93940.0
2022-09-08 12:05:00,31.88,31.88,31.76,31.78,91699.0,28.0039,28.0039,27.8985,27.9161,91699.0
2022-09-08 12:10:00,31.78,31.78,31.71,31.72,57224.0,27.9161,27.9161,27.8546,27.8634,57224.0
2022-09-08 12:15:00,31.72,31.76,31.67,31.76,92372.0,27.8634,27.8985,27.8194,27.8985,92372.0
2022-09-08 12:20:00,31.75,31.75,31.65,31.67,71580.0,27.8897,27.8897,27.8019,27.8194,71580.0
2022-09-08 12:25:00,31.67,31.73,31.65,31.68,41918.0,27.8194,27.8722,27.8019,27.8282,41918.0
2022-09-08 12:30:00,31.68,31.75,31.66,31.71,27327.0,27.8282,27.8897,27.8107,27.8546,27327.0
2022-09-08 12:35:00,31.71,31.8,31.7,31.76,102129.0,27.8546,27.9336,27.8458,27.8985,102129.0
2022-09-08 12:40:00,31.77,31.89,31.75,31.83,127344.0,27.9073,28.0127,27.8897,27.96,127344.0
2022-09-08 12:45:00,31.83,31.86,31.8,31.85,89124.0,27.96,27.9863,27.9336,27.9776,89124.0
2022-09-08 12:50:00,31.86,31.89,31.83,31.87,129884.0,27.9863,28.0127,27.96,27.9951,129884.0
2022-09-08 12:55:00,31.87,31.88,31.81,31.83,107535.0,27.9951,28.0039,27.9424,27.96,107535.0
2022-09-08 13:00:00,31.84,31.89,31.83,31.87,118312.0,27.9688,28.0127,27.96,27.9951,118312.0
2022-09-08 13:05:00,31.86,31.89,31.82,31.88,66766.0,27.9863,28.0127,27.9512,28.0039,66766.0
2022-09-08 13:10:00,31.89,31.99,31.85,31.99,164021.0,28.0127,28.1005,27.9776,28.1005,164021.0
2022-09-08 13:15:00,31.99,32.05,31.96,31.99,60451.0,28.1005,28.1532,28.0742,28.1005,60451.0
2022-09-08 13:20:00,31.99,31.99,31.92,31.94,83055.0,28.1005,28.1005,28.0391,28.0566,83055.0
2022-09-08 13:25:00,31.94,31.95,31.85,31.87,111648.0,28.0566,28.0654,27.9776,27.9951,111648.0
2022-09-08 13:30:00,31.87,31.91,31.86,31.9,48196.0,27.9951,28.0303,27.9863,28.0215,48196.0
2022-09-08 13:35:00,31.9,31.94,31.88,31.9,67965.0,28.0215,28.0566,28.0039,28.0215,67965.0
2022-09-08 13:40:00,31.91,31.92,31.87,31.9,76749.0,28.0303,28.0391,27.9951,28.0215,76749.0
2022-09-08 13:45:00,31.89,31.92,31.89,31.92,36636.0,28.0127,28.0391,28.0127,28.0391,36636.0
2022-09-08 13:50:00,31.92,31.93,31.89,31.92,61772.0,28.0391,28.0478,28.0127,28.0391,61772.0
2022-09-08 13:55:00,31.92,31.99,31.86,31.96,78862.0,28.0391,28.1005,27.9863,28.0742,78862.0
2022-09-08 14:00:00,31.95,32.02,31.95,32.02,40296.0,28.0654,28.1269,28.0654,28.1269,40296.0
2022-09-08 14:05:00,32.02,32.04,31.98,31.99,35542.0,28.1269,28.1445,28.0918,28.1005,35542.0
2022-09-08 14:10:00,31.99,32.02,31.95,32.01,43864.0,28.1005,28.1269,28.0654,28.1181,43864.0
2022-09-08 14:15:00,32.01,32.06,31.98,32.01,57463.0,28.1181,28.162,28.0918,28.1181,57463.0
2022-09-08 14:20:00,32.0,32.05,31.97,32.04,57746.0,28.1093,28.1532,28.083,28.1445,57746.0
2022-09-08 14:25:00,32.04,32.08,32.04,32.05,38968.0,28.1445,28.1796,28.1445,28.1532,38968.0
2022-09-08 14:30:00,32.05,32.08,32.03,32.08,54145.0,28.1532,28.1796,28.1357,28.1796,54145.0
2022-09-08 14:35:00,32.08,32.08,32.01,32.02,51266.0,28.1796,28.1796,28.1181,28.1269,51266.0
2022-09-08 14:40:00,32.02,32.02,31.92,31.96,92492.0,28.1269,28.1269,28.0391,28.0742,92492.0
2022-09-08 14:45:00,31.96,31.96,31.87,31.89,58666.0,28.0742,28.0742,27.9951,28.0127,58666.0
2022-09-08 14:50:00,31.89,31.94,31.87,31.92,33527.0,28.0127,28.0566,27.9951,28.0391,33527.0
2022-09-08 14:55:00,31.92,31.93,31.87,31.88,60929.0,28.0391,28.0478,27.9951,28.0039,60929.0
2022-09-08 15:00:00,31.87,31.92,31.85,31.9,92419.0,27.9951,28.0391,27.9776,28.0215,92419.0
2022-09-08 15:05:00,31.9,31.93,31.87,31.88,77889.0,28.0215,28.0478,27.9951,28.0039,77889.0
2022-09-08 15:10:00,31.88,31.91,31.84,31.9,61187.0,28.0039,28.0303,27.9688,28.0215,61187.0
2022-09-08 15:15:00,31.9,31.93,31.86,31.9,80792.0,28.0215,28.0478,27.9863,28.0215,80792.0
2022-09-08 15:20:00,31.9,31.93,31.88,31.92,53740.0,28.0215,28.0478,28.0039,28.0391,53740.0
2022-09-08 15:25:00,31.92,31.93,31.88,31.91,99204.0,28.0391,28.0478,28.0039,28.0303,99204.0
2022-09-08 15:30:00,31.9,31.95,31.87,31.91,172337.0,28.0215,28.0654,27.9951,28.0303,172337.0
2022-09-08 15:35:00,31.91,31.95,31.89,31.94,73794.0,28.0303,28.0654,28.0127,28.0566,73794.0
2022-09-08 15:40:00,31.93,31.94,31.9,31.91,151898.0,28.0478,28.0566,28.0215,28.0303,151898.0
2022-09-08 15:45:00,31.92,31.97,31.9,31.93,165470.0,28.0391,28.083,28.0215,28.0478,165470.0
2022-09-08 15:50:00,31.93,32.02,31.92,32.02,255065.0,28.0478,28.1269,28.0391,28.1269,255065.0
2022-09-08 15:55:00,32.01,32.03,31.96,32.0,723040.0,28.1181,28.1357,28.0742,28.1093,723040.0
2022-09-09 09:30:00,32.41,32.57,32.37,32.55,340929.0,28.4695,28.61,28.4343,28.5925,340929.0
2022-09-09 09:35:00,32.55,32.57,32.46,32.54,166263.0,28.5925,28.61,28.5134,28.5837,166263.0
2022-09-09 09:40:00,32.55,32.59,32.5,32.51,90060.0,28.5925,28.6276,28.5485,28.5573,90060.0
2022-09-09 09:45:00,32.5,32.54,32.46,32.5,149198.0,28.5485,28.5837,28.5134,28.5485,149198.0
2022-09-09 09:50:00,32.51,32.58,32.5,32.55,70283.0,28.5573,28.6188,28.5485,28.5925,70283.0
2022-09-09 09:55:00,32.55,32.59,32.52,32.55,107987.0,28.5925,28.6276,28.5661,28.5925,107987.0
2022-09-09 10:00:00,32.55,32.62,32.52,32.55,369290.0,28.5925,28.6539,28.5661,28.5925,369290.0
2022-09-09 10:05:00,32.55,32.67,32.53,32.61,148879.0,28.5925,28.6979,28.5749,28.6452,148879.0
2022-09-09 10:10:00,32.61,32.64,32.53,32.54,79443.0,28.6452,28.6715,28.5749,28.5837,79443.0
2022-09-09 10:15:00,32.54,32.58,32.49,32.52,64925.0,28.5837,28.6188,28.5398,28.5661,64925.0
2022-09-09 10:20:00,32.52,32.58,32.52,32.58,72358.0,28.5661,28.6188,28.5661,28.6188,72358.0
2022-09-09 10:25:00,32.58,32.6,32.54,32.58,99683.0,28.6188,28.6364,28.5837,28.6188,99683.0
2022-09-09 10:30:00,32.57,32.65,32.57,32.62,130252.0,28.61,28.6803,28.61,28.6539,130252.0
2022-09-09 10:35:00,32.62,32.63,32.52,32.52,81928.0,28.6539,28.6627,28.5661,28.5661,81928.0
2022-09-09 10:40:00,32.53,32.59,32.51,32.59,29390.0,28.5749,28.6276,28.5573,28.6276,29390.0
2022-09-09 10:45:00,32.59,32.62,32.54,32.6,157934.0,28.6276,28.6539,28.5837,28.6364,157934.0
2022-09-09 10:50:00,32.61,32.62,32.57,32.58,53077.0,28.6452,28.6539,28.61,28.6188,53077.0
2022-09-09 10:55:00,32.59,32.64,32.57,32.62,32902.0,28.6276,28.6715,28.61,28.6539,32902.0
2022-09-09 11:00:00,32.62,32.64,32.56,32.6,288534.0,28.6539,28.6715,28.6012,28.6364,288534.0
2022-09-09 11:05:00,32.6,32.64,32.6,32.6,51301.0,28.6364,28.6715,28.6364,28.6364,51301.0
2022-09-09 11:10:00,32.61,32.63,32.6,32.6,41620.0,28.6452,28.6627,28.6364,28.6364,41620.0
2022-09-09 11:15:00,32.6,32.64,32.6,32.61,52284.0,28.6364,28.6715,28.6364,28.6452,52284.0
2022-09-09 11:20:00,32.62,32.65,32.59,32.64,45587.0,28.6539,28.6803,28.6276,28.6715,45587.0
2022-09-09 11:25:00,32.64,32.65,32.58,32.59,62888.0,28.6715,28.6803,28.6188,28.6276,62888.0
2022-09-09 11:30:00,32.59,32.61,32.54,32.56,37800.0,28.6276,28.6452,28.5837,28.6012,37800.0
2022-09-09 11:35:00,32.57,32.61,32.56,32.61,52067.0,28.61,28.6452,28.6012,28.6452,52067.0
2022-09-09 11:40:00,32.61,32.64,32.59,32.64,47220.0,28.6452,28.6715,28.6276,28.6715,47220.0
2022-09-09 11:45:00,32.64,32.64,32.57,32.6,123667.0,28.6715,28.6715,28.61,28.6364,123667.0
2022-09-09 11:50:00,32.59,32.6,32.52,32.54,38831.0,28.6276,28.6364,28.5661,28.5837,38831.0
2022-09-09 11:55:00,32.54,32.6,32.53,32.59,94559.0,28.5837,28.6364,28.5749,28.6276,94559.0
2022-09-09 12:00:00,32.59,32.61,32.53,32.57,65782.0,28.6276,28.6452,28.5749,28.61,65782.0
2022-09-09 12:05:00,32.58,32.61,32.53,32.54,134350.0,28.6188,28.6452,28.5749,28.5837,134350.0
2022-09-09 12:10:00,32.54,32.57,32.53,32.57,74466.0,28.5837,28.61,28.5749,28.61,74466.0
2022-09-09 12:15:00,32.57,32.59,32.55,32.55,56117.0,28.61,28.6276,28.5925,28.5925,56117.0
2022-09-09 12:20:00,32.55,32.61,32.54,32.59,43719.0,28.5925,28.6452,28.5837,28.6276,43719.0
2022-09-09 12:25:00,32.6,32.6,32.53,32.55,129272.0,28.6364,28.6364,28.5749,28.5925,129272.0
2022-09-09 12:30:00,32.56,32.57,32.51,32.55,86191.0,28.6012,28.61,28.5573,28.5925,86191.0
2022-09-09 12:35:00,32.56,32.66,32.55,32.63,443016.0,28.6012,28.6891,28.5925,28.6627,443016.0
2022-09-09 12:40:00,32.63,32.64,32.61,32.61,52690.0,28.6627,28.6715,28.6452,28.6452,52690.0
2022-09-09 12:45:00,32.61,32.63,32.58,32.63,55987.0,28.6452,28.6627,28.6188,28.6627,55987.0
2022-09-09 12:50:00,32.63,32.67,32.63,32.64,64089.0,28.6627,28.6979,28.6627,28.6715,64089.0
2022-09-09 12:55:00,32.64,32.65,32.62,32.64,50057.0,28.6715,28.6803,28.6539,28.6715,50057.0
2022-09-09 13:00:00,32.64,32.64,32.58,32.61,48106.0,28.6715,28.6715,28.6188,28.6452,48106.0
2022-09-09 13:05:00,32.61,32.62,32.59,32.61,38418.0,28.6452,28.6539,28.6276,28.6452,38418.0
2022-09-09 13:10:00,32.61,32.61,32.57,32.6,93229.0,28.6452,28.6452,28.61,28.6364,93229.0
2022-09-09 13:15:00,32.59,32.6,32.57,32.59,40932.0,28.6276,28.6364,28.61,28.6276,40932.0
2022-09-09 13:20:00,32.59,32.67,32.58,32.63,68550.0,28.6276,28.6979,28.6188,28.6627,68550.0
2022-09-09 13:25:00,32.63,32.63,32.6,32.62,70990.0,28.6627,28.6627,28.6364,28.6539,70990.0
2022-09-09 13:30:00,32.62,32.67,32.6,32.66,403796.0,28.6539,28.6979,28.6364,28.6891,403796.0
2022-09-09 13:35:00,32.66,32.67,32.64,32.65,97401.0,28.6891,28.6979,28.6715,28.6803,97401.0
2022-09-09 13:40:00,32.65,32.73,32.64,32.71,44536.0,28.6803,28.7506,28.6715,28.733,44536.0
2022-09-09 13:45:00,32.72,32.75,32.7,32.75,27193.0,28.7418,28.7681,28.7242,28.7681,27193.0
2022-09-09 13:50:00,32.75,32.77,32.74,32.75,37443.0,28.7681,28.7857,28.7594,28.7681,37443.0
2022-09-09 13:55:00,32.76,32.8,32.75,32.8,35760.0,28.7769,28.8121,28.7681,28.8121,35760.0
2022-09-09 14:00:00,32.79,32.8,32.73,32.76,36872.0,28.8033,28.8121,28.7506,28.7769,36872.0
2022-09-09 14:05:00,32.76,32.77,32.74,32.75,72769.0,28.7769,28.7857,28.7594,28.7681,72769.0
2022-09-09 14:10:00,32.75,32.75,32.72,32.75,30657.0,28.7681,28.7681,28.7418,28.7681,30657.0
2022-09-09 14:15:00,32.75,32.77,32.73,32.73,32418.0,28.7681,28.7857,28.7506,28.7506,32418.0
2022-09-09 14:20:00,32.73,32.76,32.73,32.75,17755.0,28.7506,28.7769,28.7506,28.7681,17755.0
2022-09-09 14:25:00,32.76,32.76,32.72,32.73,28043.0,28.7769,28.7769,28.7418,28.7506,28043.0
2022-09-09 14:30:00,32.74,32.76,32.71,32.76,35813.0,28.7594,28.7769,28.733,28.7769,35813.0
2022-09-09 14:35:00,32.75,32.77,32.74,32.77,26650.0,28.7681,28.7857,28.7594,28.7857,26650.0
2022-09-09 14:40:00,32.77,32.77,32.72,32.75,69917.0,28.7857,28.7857,28.7418,28.7681,69917.0
2022-09-09 14:45:00,32.74,32.77,32.73,32.74,31503.0,28.7594,28.7857,28.7506,28.7594,31503.0
2022-09-09 14:50:00,32.74,32.76,32.7,32.76,36743.0,28.7594,28.7769,28.7242,28.7769,36743.0
2022-09-09 14:55:00,32.76,32.82,32.75,32.81,31534.0,28.7769,28.8296,28.7681,28.8208,31534.0
2022-09-09 15:00:00,32.81,32.86,32.81,32.86,34849.0,28.8208,28.8648,28.8208,28.8648,34849.0
2022-09-09 15:05:00,32.86,32.91,32.84,32.91,69019.0,28.8648,28.9087,28.8472,28.9087,69019.0
2022-09-09 15:10:00,32.91,32.96,32.9,32.95,47017.0,28.9087,28.9526,28.8999,28.9438,47017.0
2022-09-09 15:15:00,32.95,32.97,32.93,32.96,37974.0,28.9438,28.9614,28.9263,28.9526,37974.0
2022-09-09 15:20:00,32.96,32.97,32.94,32.96,47730.0,28.9526,28.9614,28.935,28.9526,47730.0
2022-09-09 15:25:00,32.96,33.0,32.94,32.94,71030.0,28.9526,28.9877,28.935,28.935,71030.0
2022-09-09 15:30:00,32.94,32.96,32.9,32.92,76981.0,28.935,28.9526,28.8999,28.9175,76981.0
2022-09-09 15:35:00,32.91,32.92,32.88,32.9,90104.0,28.9087,28.9175,28.8823,28.8999,90104.0
2022-09-09 15:40:00,32.9,32.94,32.87,32.93,123365.0,28.8999,28.935,28.8735,28.9263,123365.0
2022-09-09 15:45:00,32.92,32.94,32.89,32.93,168182.0,28.9175,28.935,28.8911,28.9263,168182.0
2022-09-09 15:50:00,32.93,32.93,32.81,32.83,268194.0,28.9263,28.9263,28.8208,28.8384,268194.0
2022-09-09 15:55:00,32.83,32.83,32.77,32.78,514582.0,28.8384,28.8384,28.7857,28.7945,514582.0
2022-09-12 09:30:00,33.1,33.13,33.01,33.12,158830.0,29.0756,29.1019,28.9965,29.0932,158830.0
2022-09-12 09:35:00,33.12,33.17,33.06,33.09,66421.0,29.0932,29.1371,29.0404,29.0668,66421.0
2022-09-12 09:40:00,33.1,33.12,33.04,33.12,54359.0,29.0756,29.0932,29.0229,29.0932,54359.0
2022-09-12 09:45:00,33.13,33.27,33.12,33.27,48200.0,29.1019,29.2249,29.0932,29.2249,48200.0
2022-09-12 09:50:00,33.27,33.36,33.27,33.35,44417.0,29.2249,29.304,29.2249,29.2952,44417.0
2022-09-12 09:55:00,33.36,33.47,33.36,33.45,194794.0,29.304,29.4006,29.304,29.383,194794.0
2022-09-12 10:00:00,33.47,33.56,33.46,33.52,117590.0,29.4006,29.4797,29.3918,29.4445,117590.0
2022-09-12 10:05:00,33.52,33.54,33.46,33.54,88912.0,29.4445,29.4621,29.3918,29.4621,88912.0
2022-09-12 10:10:00,33.55,33.65,33.54,33.65,87715.0,29.4709,29.5587,29.4621,29.5587,87715.0
2022-09-12 10:15:00,33.65,33.74,33.62,33.72,103401.0,29.5587,29.6378,29.5324,29.6202,103401.0
2022-09-12 10:20:00,33.72,33.77,33.68,33.76,91522.0,29.6202,29.6641,29.5851,29.6553,91522.0
2022-09-12 10:25:00,33.76,33.85,33.74,33.84,112543.0,29.6553,29.7344,29.6378,29.7256,112543.0
2022-09-12 10:30:00,33.84,33.89,33.83,33.87,72328.0,29.7256,29.7695,29.7168,29.752,72328.0
2022-09-12 10:35:00,33.86,33.89,33.8,33.85,75636.0,29.7432,29.7695,29.6905,29.7344,75636.0
2022-09-12 10:40:00,33.84,33.86,33.8,33.81,54777.0,29.7256,29.7432,29.6905,29.6993,54777.0
2022-09-12 10:45:00,33.82,33.86,33.76,33.85,89320.0,29.708,29.7432,29.6553,29.7344,89320.0
2022-09-12 10:50:00,33.85,33.9,33.85,33.86,85270.0,29.7344,29.7783,29.7344,29.7432,85270.0
2022-09-12 10:55:00,33.87,33.89,33.81,33.89,61782.0,29.752,29.7695,29.6993,29.7695,61782.0
2022-09-12 11:00:00,33.9,33.91,33.84,33.9,73824.0,29.7783,29.7871,29.7256,29.7783,73824.0
2022-09-12 11:05:00,33.9,33.93,33.89,33.92,49585.0,29.7783,29.8047,29.7695,29.7959,49585.0
2022-09-12 11:10:00,33.92,33.93,33.87,33.89,54128.0,29.7959,29.8047,29.752,29.7695,54128.0
2022-09-12 11:15:00,33.89,33.89,33.8,33.86,88384.0,29.7695,29.7695,29.6905,29.7432,88384.0
2022-09-12 11:20:00,33.86,33.86,33.81,33.83,39159.0,29.7432,29.7432,29.6993,29.7168,39159.0
2022-09-12 11:25:00,33.84,33.87,33.81,33.86,41774.0,29.7256,29.752,29.6993,29.7432,41774.0
2022-09-12 11:30:00,33.85,33.88,33.84,33.86,41454.0,29.7344,29.7608,29.7256,29.7432,41454.0
2022-09-12 11:35:00,33.86,33.9,33.85,33.85,24661.0,29.7432,29.7783,29.7344,29.7344,24661.0
2022-09-12 11:40:00,33.84,33.85,33.74,33.77,29005.0,29.7256,29.7344,29.6378,29.6641,29005.0
2022-09-12 11:45:00,33.77,33.78,33.72,33.76,93572.0,29.6641,29.6729,29.6202,29.6553,93572.0
2022-09-12 11:50:00,33.76,33.88,33.75,33.83,656885.0,29.6553,29.7608,29.6466,29.7168,656885.0
2022-09-12 11:55:00,33.83,33.83,33.72,33.75,212221.0,29.7168,29.7168,29.6202,29.6466,212221.0
2022-09-12 12:00:00,33.74,33.8,33.74,33.76,69071.0,29.6378,29.6905,29.6378,29.6553,69071.0
2022-09-12 12:05:00,33.76,33.79,33.73,33.75,57718.0,29.6553,29.6817,29.629,29.6466,57718.0
2022-09-12 12:10:00,33.74,33.79,33.71,33.77,46601.0,29.6378,29.6817,29.6114,29.6641,46601.0
2022-09-12 12:15:00,33.77,33.8,33.67,33.7,76692.0,29.6641,29.6905,29.5763,29.6026,76692.0
2022-09-12 12:20:00,33.69,33.7,33.67,33.68,45438.0,29.5939,29.6026,29.5763,29.5851,45438.0
2022-09-12 12:25:00,33.67,33.67,33.61,33.64,30964.0,29.5763,29.5763,29.5236,29.5499,30964.0
2022-09-12 12:30:00,33.64,33.67,33.62,33.67,44644.0,29.5499,29.5763,29.5324,29.5763,44644.0
2022-09-12 12:35:00,33.66,33.7,33.62,33.69,50420.0,29.5675,29.6026,29.5324,29.5939,50420.0
2022-09-12 12:40:00,33.69,33.72,33.66,33.72,34071.0,29.5939,29.6202,29.5675,29.6202,34071.0
2022-09-12 12:45:00,33.72,33.72,33.64,33.64,59053.0,29.6202,29.6202,29.5499,29.5499,59053.0
2022-09-12 12:50:00,33.65,33.66,33.6,33.64,61565.0,29.5587,29.5675,29.5148,29.5499,61565.0
2022-09-12 12:55:00,33.64,33.71,33.63,33.71,43236.0,29.5499,29.6114,29.5411,29.6114,43236.0
2022-09-12 13:00:00,33.7,33.71,33.64,33.66,36457.0,29.6026,29.6114,29.5499,29.5675,36457.0
2022-09-12 13:05:00,33.66,33.72,33.66,33.71,27001.0,29.5675,29.6202,29.5675,29.6114,27001.0
2022-09-12 13:10:00,33.7,33.74,33.69,33.72,36422.0,29.6026,29.6378,29.5939,29.6202,36422.0
2022-09-12 13:15:00,33.73,33.77,33.72,33.73,84570.0,29.629,29.6641,29.6202,29.629,84570.0
2022-09-12 13:20:00,33.74,33.74,33.7,33.72,29116.0,29.6378,29.6378,29.6026,29.6202,29116.0
2022-09-12 13:25:00,33.72,33.75,33.7,33.75,25747.0,29.6202,29.6466,29.6026,29.6466,25747.0
2022-09-12 13:30:00,33.76,33.78,33.72,33.78,31014.0,29.6553,29.6729,29.6202,29.6729,31014.0
2022-09-12 13:35:00,33.77,33.78,33.75,33.77,26115.0,29.6641,29.6729,29.6466,29.6641,26115.0
2022-09-12 13:40:00,33.77,33.79,33.72,33.72,41122.0,29.6641,29.6817,29.6202,29.6202,41122.0
2022-09-12 13:45:00,33.72,33.73,33.67,33.72,42293.0,29.6202,29.629,29.5763,29.6202,42293.0
2022-09-12 13:50:00,33.72,33.74,33.69,33.71,28650.0,29.6202,29.6378,29.5939,29.6114,28650.0
2022-09-12 13:55:00,33.71,33.77,33.71,33.77,41638.0,29.6114,29.6641,29.6114,29.6641,41638.0
2022-09-12 14:00:00,33.76,33.78,33.73,33.74,36711.0,29.6553,29.6729,29.629,29.6378,36711.0
2022-09-12 14:05:00,33.75,33.76,33.72,33.75,30779.0,29.6466,29.6553,29.6202,29.6466,30779.0
2022-09-12 14:10:00,33.75,33.81,33.74,33.8,30441.0,29.6466,29.6993,29.6378,29.6905,30441.0
2022-09-12 14:15:00,33.8,33.81,33.74,33.75,45483.0,29.6905,29.6993,29.6378,29.6466,45483.0
2022-09-12 14:20:00,33.75,33.79,33.73,33.79,31946.0,29.6466,29.6817,29.629,29.6817,31946.0
2022-09-12 14:25:00,33.79,33.8,33.72,33.74,33741.0,29.6817,29.6905,29.6202,29.6378,33741.0
2022-09-12 14:30:00,33.73,33.74,33.68,33.72,41124.0,29.629,29.6378,29.5851,29.6202,41124.0
2022-09-12 14:35:00,33.71,33.75,33.71,33.75,35234.0,29.6114,29.6466,29.6114,29.6466,35234.0
2022-09-12 14:40:00,33.75,33.75,33.69,33.72,39150.0,29.6466,29.6466,29.5939,29.6202,39150.0
2022-09-12 14:45:00,33.72,33.74,33.69,33.72,41246.0,29.6202,29.6378,29.5939,29.6202,41246.0
2022-09-12 14:50:00,33.73,33.75,33.7,33.75,22628.0,29.629,29.6466,29.6026,29.6466,22628.0
2022-09-12 14:55:00,33.75,33.77,33.72,33.76,45164.0,29.6466,29.6641,29.6202,29.6553,45164.0
2022-09-12 15:00:00,33.76,33.8,33.75,33.77,42242.0,29.6553,29.6905,29.6466,29.6641,42242.0
2022-09-12 15:05:00,33.77,33.79,33.74,33.78,36109.0,29.6641,29.6817,29.6378,29.6729,36109.0
2022-09-12 15:10:00,33.77,33.77,33.72,33.74,40924.0,29.6641,29.6641,29.6202,29.6378,40924.0
2022-09-12 15:15:00,33.73,33.75,33.71,33.75,27839.0,29.629,29.6466,29.6114,29.6466,27839.0
2022-09-12 15:20:00,33.74,33.77,33.72,33.72,36434.0,29.6378,29.6641,29.6202,29.6202,36434.0
2022-09-12 15:25:00,33.72,33.74,33.7,33.73,32366.0,29.6202,29.6378,29.6026,29.629,32366.0
2022-09-12 15:30:00,33.73,33.75,33.72,33.75,58190.0,29.629,29.6466,29.6202,29.6466,58190.0
2022-09-12 15:35:00,33.75,33.79,33.73,33.79,63454.0,29.6466,29.6817,29.629,29.6817,63454.0
2022-09-12 15:40:00,33.79,33.8,33.76,33.8,96935.0,29.6817,29.6905,29.6553,29.6905,96935.0
2022-09-12 15:45:00,33.8,33.84,33.79,33.81,165301.0,29.6905,29.7256,29.6817,29.6993,165301.0
2022-09-12 15:50:00,33.82,33.87,33.8,33.87,235420.0,29.708,29.752,29.6905,29.752,235420.0
2022-09-12 15:55:00,33.87,33.92,33.85,33.88,517296.0,29.752,29.7959,29.7344,29.7608,517296.0
2022-09-13 09:30:00,33.49,33.72,33.34,33.72,129209.0,29.4182,29.6202,29.2864,29.6202,129209.0
2022-09-13 09:35:00,33.72,33.73,33.6,33.68,63711.0,29.6202,29.629,29.5148,29.5851,63711.0
2022-09-13 09:40:00,33.68,33.8,33.65,33.8,50770.0,29.5851,29.6905,29.5587,29.6905,50770.0
2022-09-13 09:45:00,33.79,33.8,33.66,33.66,111486.0,29.6817,29.6905,29.5675,29.5675,111486.0
2022-09-13 09:50:00,33.65,33.75,33.63,33.72,60152.0,29.5587,29.6466,29.5411,29.6202,60152.0
2022-09-13 09:55:00,33.71,33.76,33.65,33.65,41743.0,29.6114,29.6553,29.5587,29.5587,41743.0
2022-09-13 10:00:00,33.64,33.64,33.51,33.52,61180.0,29.5499,29.5499,29.4357,29.4445,61180.0
2022-09-13 10:05:00,33.52,33.66,33.5,33.65,93455.0,29.4445,29.5675,29.427,29.5587,93455.0
2022-09-13 10:10:00,33.65,33.68,33.57,33.64,47589.0,29.5587,29.5851,29.4884,29.5499,47589.0
2022-09-13 10:15:00,33.63,33.77,33.61,33.76,51622.0,29.5411,29.6641,29.5236,29.6553,51622.0
2022-09-13 10:20:00,33.77,33.77,33.71,33.73,42736.0,29.6641,29.6641,29.6114,29.629,42736.0
2022-09-13 10:25:00,33.73,33.79,33.69,33.75,59282.0,29.629,29.6817,29.5939,29.6466,59282.0
2022-09-13 10:30:00,33.75,33.75,33.63,33.64,45693.0,29.6466,29.6466,29.5411,29.5499,45693.0
2022-09-13 10:35:00,33.64,33.64,33.55,33.55,42214.0,29.5499,29.5499,29.4709,29.4709,42214.0
2022-09-13 10:40:00,33.54,33.55,33.46,33.5,41009.0,29.4621,29.4709,29.3918,29.427,41009.0
2022-09-13 10:45:00,33.49,33.49,33.41,33.43,49174.0,29.4182,29.4182,29.3479,29.3655,49174.0
2022-09-13 10:50:00,33.43,33.46,33.41,33.42,32574.0,29.3655,29.3918,29.3479,29.3567,32574.0
2022-09-13 10:55:00,33.42,33.47,33.37,33.39,97953.0,29.3567,29.4006,29.3128,29.3303,97953.0
2022-09-13 11:00:00,33.39,33.42,33.36,33.37,36465.0,29.3303,29.3567,29.304,29.3128,36465.0
2022-09-13 11:05:00,33.38,33.42,33.35,33.4,44273.0,29.3215,29.3567,29.2952,29.3391,44273.0
2022-09-13 11:10:00,33.39,33.41,33.32,33.39,29689.0,29.3303,29.3479,29.2688,29.3303,29689.0
2022-09-13 11:15:00,33.38,33.44,33.37,33.39,34063.0,29.3215,29.3742,29.3128,29.3303,34063.0
2022-09-13 11:20:00,33.39,33.44,33.38,33.42,40043.0,29.3303,29.3742,29.3215,29.3567,40043.0
2022-09-13 11:25:00,33.41,33.42,33.37,33.39,21768.0,29.3479,29.3567,29.3128,29.3303,21768.0
2022-09-13 11:30:00,33.39,33.4,33.32,33.38,39558.0,29.3303,29.3391,29.2688,29.3215,39558.0
2022-09-13 11:35:00,33.38,33.39,33.29,33.29,44707.0,29.3215,29.3303,29.2425,29.2425,44707.0
2022-09-13 11:40:00,33.28,33.29,33.23,33.28,49511.0,29.2337,29.2425,29.1898,29.2337,49511.0
2022-09-13 11:45:00,33.27,33.31,33.25,33.27,29599.0,29.2249,29.2601,29.2073,29.2249,29599.0
2022-09-13 11:50:00,33.27,33.29,33.23,33.23,16861.0,29.2249,29.2425,29.1898,29.1898,16861.0
2022-09-13 11:55:00,33.23,33.24,33.15,33.16,46155.0,29.1898,29.1986,29.1195,29.1283,46155.0
2022-09-13 12:00:00,33.16,33.22,33.14,33.16,42808.0,29.1283,29.181,29.1107,29.1283,42808.0
2022-09-13 12:05:00,33.16,33.2,33.15,33.19,31986.0,29.1283,29.1634,29.1195,29.1546,31986.0
2022-09-13 12:10:00,33.19,33.26,33.17,33.26,19528.0,29.1546,29.2161,29.1371,29.2161,19528.0
2022-09-13 12:15:00,33.26,33.29,33.24,33.24,30840.0,29.2161,29.2425,29.1986,29.1986,30840.0
2022-09-13 12:20:00,33.25,33.26,33.19,33.22,31533.0,29.2073,29.2161,29.1546,29.181,31533.0
2022-09-13 12:25:00,33.22,33.23,33.16,33.19,26611.0,29.181,29.1898,29.1283,29.1546,26611.0
2022-09-13 12:30:00,33.19,33.19,33.13,33.19,31043.0,29.1546,29.1546,29.1019,29.1546,31043.0
2022-09-13 12:35:00,33.18,33.25,33.18,33.23,25875.0,29.1459,29.2073,29.1459,29.1898,25875.0
2022-09-13 12:40:00,33.23,33.25,33.22,33.22,37486.0,29.1898,29.2073,29.181,29.181,37486.0
2022-09-13 12:45:00,33.22,33.25,33.18,33.25,33293.0,29.181,29.2073,29.1459,29.2073,33293.0
2022-09-13 12:50:00,33.25,33.28,33.22,33.25,40690.0,29.2073,29.2337,29.181,29.2073,40690.0
2022-09-13 12:55:00,33.26,33.27,33.23,33.23,31383.0,29.2161,29.2249,29.1898,29.1898,31383.0
2022-09-13 13:00:00,33.23,33.3,33.22,33.28,29940.0,29.1898,29.2513,29.181,29.2337,29940.0
2022-09-13 13:05:00,33.28,33.36,33.27,33.32,32874.0,29.2337,29.304,29.2249,29.2688,32874.0
2022-09-13 13:10:00,33.31,33.33,33.26,33.26,46523.0,29.2601,29.2776,29.2161,29.2161,46523.0
2022-09-13 13:15:00,33.26,33.28,33.17,33.18,29130.0,29.2161,29.2337,29.1371,29.1459,29130.0
2022-09-13 13:20:00,33.18,33.19,33.11,33.14,78015.0,29.1459,29.1546,29.0844,29.1107,78015.0
2022-09-13 13:25:00,33.14,33.24,33.09,33.24,55312.0,29.1107,29.1986,29.0668,29.1986,55312.0
2022-09-13 13:30:00,33.24,33.38,33.24,33.38,195639.0,29.1986,29.3215,29.1986,29.3215,195639.0
2022-09-13 13:35:00,33.39,33.4,33.32,33.36,63479.0,29.3303,29.3391,29.2688,29.304,63479.0
2022-09-13 13:40:00,33.36,33.4,33.32,33.35,58308.0,29.304,29.3391,29.2688,29.2952,58308.0
2022-09-13 13:45:00,33.34,33.43,33.34,33.43,39957.0,29.2864,29.3655,29.2864,29.3655,39957.0
2022-09-13 13:50:00,33.44,33.44,33.39,33.41,36078.0,29.3742,29.3742,29.3303,29.3479,36078.0
2022-09-13 13:55:00,33.41,33.42,33.33,33.35,36711.0,29.3479,29.3567,29.2776,29.2952,36711.0
2022-09-13 14:00:00,33.35,33.35,33.3,33.3,29479.0,29.2952,29.2952,29.2513,29.2513,29479.0
2022-09-13 14:05:00,33.3,33.36,33.29,33.3,33488.0,29.2513,29.304,29.2425,29.2513,33488.0
2022-09-13 14:10:00,33.3,33.32,33.25,33.27,42808.0,29.2513,29.2688,29.2073,29.2249,42808.0
2022-09-13 14:15:00,33.27,33.29,33.23,33.27,21147.0,29.2249,29.2425,29.1898,29.2249,21147.0
2022-09-13 14:20:00,33.27,33.27,33.2,33.23,36545.0,29.2249,29.2249,29.1634,29.1898,36545.0
2022-09-13 14:25:00,33.23,33.23,33.15,33.19,56495.0,29.1898,29.1898,29.1195,29.1546,56495.0
2022-09-13 14:30:00,33.19,33.22,33.16,33.18,35402.0,29.1546,29.181,29.1283,29.1459,35402.0
2022-09-13 14:35:00,33.17,33.21,33.14,33.15,32176.0,29.1371,29.1722,29.1107,29.1195,32176.0
2022-09-13 14:40:00,33.15,33.19,33.13,33.16,26305.0,29.1195,29.1546,29.1019,29.1283,26305.0
2022-09-13 14:45:00,33.16,33.16,33.09,33.11,43199.0,29.1283,29.1283,29.0668,29.0844,43199.0
2022-09-13 14:50:00,33.1,33.13,33.08,33.09,34200.0,29.0756,29.1019,29.058,29.0668,34200.0
2022-09-13 14:55:00,33.09,33.12,33.07,33.1,46992.0,29.0668,29.0932,29.0492,29.0756,46992.0
2022-09-13 15:00:00,33.09,33.14,33.07,33.07,35084.0,29.0668,29.1107,29.0492,29.0492,35084.0
2022-09-13 15:05:00,33.08,33.09,33.01,33.01,35499.0,29.058,29.0668,28.9965,28.9965,35499.0
2022-09-13 15:10:00,33.02,33.02,32.95,32.98,34928.0,29.0053,29.0053,28.9438,28.9702,34928.0
2022-09-13 15:15:00,32.99,33.0,32.92,32.93,41199.0,28.979,28.9877,28.9175,28.9263,41199.0
2022-09-13 15:20:00,32.93,32.95,32.89,32.91,71366.0,28.9263,28.9438,28.8911,28.9087,71366.0
2022-09-13 15:25:00,32.91,32.94,32.89,32.92,45734.0,28.9087,28.935,28.8911,28.9175,45734.0
2022-09-13 15:30:00,32.91,32.92,32.78,32.79,78424.0,28.9087,28.9175,28.7945,28.8033,78424.0
2022-09-13 15:35:00,32.78,32.83,32.74,32.82,65987.0,28.7945,28.8384,28.7594,28.8296,65987.0
2022-09-13 15:40:00,32.82,32.82,32.73,32.74,88220.0,28.8296,28.8296,28.7506,28.7594,88220.0
2022-09-13 15:45:00,32.74,32.74,32.64,32.7,234817.0,28.7594,28.7594,28.6715,28.7242,234817.0
2022-09-13 15:50:00,32.69,32.79,32.68,32.79,231120.0,28.7154,28.8033,28.7067,28.8033,231120.0
2022-09-13 15:55:00,32.79,32.85,32.75,32.79,394902.0,28.8033,28.856,28.7681,28.8033,394902.0
2022-09-14 09:30:00,33.13,33.24,32.9,33.2,116904.0,29.1019,29.1986,28.8999,29.1634,116904.0
2022-09-14 09:35:00,33.18,33.36,33.14,33.35,91993.0,29.1459,29.304,29.1107,29.2952,91993.0
2022-09-14 09:40:00,33.36,33.54,33.35,33.54,46678.0,29.304,29.4621,29.2952,29.4621,46678.0
2022-09-14 09:45:00,33.54,33.62,33.51,33.59,70291.0,29.4621,29.5324,29.4357,29.506,70291.0
2022-09-14 09:50:00,33.58,33.59,33.51,33.55,64760.0,29.4972,29.506,29.4357,29.4709,64760.0
2022-09-14 09:55:00,33.55,33.57,33.5,33.53,74539.0,29.4709,29.4884,29.427,29.4533,74539.0
2022-09-14 10:00:00,33.53,33.56,33.45,33.49,99427.0,29.4533,29.4797,29.383,29.4182,99427.0
2022-09-14 10:05:00,33.49,33.55,33.47,33.54,76669.0,29.4182,29.4709,29.4006,29.4621,76669.0
2022-09-14 10:10:00,33.53,33.58,33.48,33.49,57963.0,29.4533,29.4972,29.4094,29.4182,57963.0
2022-09-14 10:15:00,33.49,33.53,33.4,33.42,76511.0,29.4182,29.4533,29.3391,29.3567,76511.0
2022-09-14 10:20:00,33.42,33.45,33.39,33.43,57311.0,29.3567,29.383,29.3303,29.3655,57311.0
2022-09-14 10:25:00,33.43,33.44,33.3,33.3,83276.0,29.3655,29.3742,29.2513,29.2513,83276.0
2022-09-14 10:30:00,33.3,33.41,33.29,33.4,42801.0,29.2513,29.3479,29.2425,29.3391,42801.0
2022-09-14 10:35:00,33.4,33.56,33.39,33.51,85290.0,29.3391,29.4797,29.3303,29.4357,85290.0
2022-09-14 10:40:00,33.52,33.62,33.46,33.6,53333.0,29.4445,29.5324,29.3918,29.5148,53333.0
2022-09-14 10:45:00,33.61,33.66,33.59,33.62,45383.0,29.5236,29.5675,29.506,29.5324,45383.0
2022-09-14 10:50:00,33.63,33.73,33.6,33.72,57318.0,29.5411,29.629,29.5148,29.6202,57318.0
2022-09-14 10:55:00,33.74,33.75,33.69,33.71,60285.0,29.6378,29.6466,29.5939,29.6114,60285.0
2022-09-14 11:00:00,33.71,33.73,33.6,33.64,79061.0,29.6114,29.629,29.5148,29.5499,79061.0
2022-09-14 11:05:00,33.63,33.65,33.57,33.64,109804.0,29.5411,29.5587,29.4884,29.5499,109804.0
2022-09-14 11:10:00,33.65,33.68,33.6,33.61,79922.0,29.5587,29.5851,29.5148,29.5236,79922.0
2022-09-14 11:15:00,33.61,33.63,33.51,33.54,81410.0,29.5236,29.5411,29.4357,29.4621,81410.0
2022-09-14 11:20:00,33.54,33.62,33.52,33.53,121938.0,29.4621,29.5324,29.4445,29.4533,121938.0
2022-09-14 11:25:00,33.53,33.54,33.45,33.49,72976.0,29.4533,29.4621,29.383,29.4182,72976.0
2022-09-14 11:30:00,33.48,33.49,33.45,33.47,85715.0,29.4094,29.4182,29.383,29.4006,85715.0
2022-09-14 11:35:00,33.48,33.53,33.45,33.52,38647.0,29.4094,29.4533,29.383,29.4445,38647.0
2022-09-14 11:40:00,33.52,33.56,33.49,33.54,34464.0,29.4445,29.4797,29.4182,29.4621,34464.0
2022-09-14 11:45:00,33.54,33.55,33.47,33.47,55910.0,29.4621,29.4709,29.4006,29.4006,55910.0
2022-09-14 11:50:00,33.48,33.53,33.47,33.53,31559.0,29.4094,29.4533,29.4006,29.4533,31559.0
2022-09-14 11:55:00,33.54,33.54,33.49,33.54,54715.0,29.4621,29.4621,29.4182,29.4621,54715.0
2022-09-14 12:00:00,33.54,33.57,33.51,33.52,42576.0,29.4621,29.4884,29.4357,29.4445,42576.0
2022-09-14 12:05:00,33.51,33.54,33.46,33.5,62255.0,29.4357,29.4621,29.3918,29.427,62255.0
2022-09-14 12:10:00,33.5,33.53,33.45,33.5,29119.0,29.427,29.4533,29.383,29.427,29119.0
2022-09-14 12:15:00,33.5,33.52,33.48,33.5,35599.0,29.427,29.4445,29.4094,29.427,35599.0
2022-09-14 12:20:00,33.5,33.52,33.46,33.5,20621.0,29.427,29.4445,29.3918,29.427,20621.0
2022-09-14 12:25:00,33.51,33.51,33.42,33.46,52241.0,29.4357,29.4357,29.3567,29.3918,52241.0
2022-09-14 12:30:00,33.46,33.48,33.43,33.44,52360.0,29.3918,29.4094,29.3655,29.3742,52360.0
2022-09-14 12:35:00,33.43,33.52,33.4,33.47,146948.0,29.3655,29.4445,29.3391,29.4006,146948.0
2022-09-14 12:40:00,33.48,33.56,33.48,33.54,38125.0,29.4094,29.4797,29.4094,29.4621,38125.0
2022-09-14 12:45:00,33.54,33.6,33.53,33.57,187963.0,29.4621,29.5148,29.4533,29.4884,187963.0
2022-09-14 12:50:00,33.57,33.62,33.56,33.62,52018.0,29.4884,29.5324,29.4797,29.5324,52018.0
2022-09-14 12:55:00,33.61,33.62,33.56,33.58,45787.0,29.5236,29.5324,29.4797,29.4972,45787.0
2022-09-14 13:00:00,33.58,33.6,33.52,33.52,38365.0,29.4972,29.5148,29.4445,29.4445,38365.0
2022-09-14 13:05:00,33.53,33.58,33.53,33.55,52092.0,29.4533,29.4972,29.4533,29.4709,52092.0
2022-09-14 13:10:00,33.54,33.6,33.54,33.57,38232.0,29.4621,29.5148,29.4621,29.4884,38232.0
2022-09-14 13:15:00,33.57,33.6,33.55,33.57,51171.0,29.4884,29.5148,29.4709,29.4884,51171.0
2022-09-14 13:20:00,33.57,33.58,33.52,33.53,26762.0,29.4884,29.4972,29.4445,29.4533,26762.0
2022-09-14 13:25:00,33.53,33.53,33.49,33.52,19755.0,29.4533,29.4533,29.4182,29.4445,19755.0
2022-09-14 13:30:00,33.52,33.55,33.49,33.5,20904.0,29.4445,29.4709,29.4182,29.427,20904.0
2022-09-14 13:35:00,33.5,33.52,33.47,33.48,28070.0,29.427,29.4445,29.4006,29.4094,28070.0
2022-09-14 13:40:00,33.48,33.51,33.44,33.5,27626.0,29.4094,29.4357,29.3742,29.427,27626.0
2022-09-14 13:45:00,33.5,33.51,33.36,33.4,44691.0,29.427,29.4357,29.304,29.3391,44691.0
2022-09-14 13:50:00,33.39,33.44,33.38,33.41,35790.0,29.3303,29.3742,29.3215,29.3479,35790.0
2022-09-14 13:55:00,33.41,33.41,33.34,33.37,34680.0,29.3479,29.3479,29.2864,29.3128,34680.0
2022-09-14 14:00:00,33.36,33.39,33.26,33.27,63855.0,29.304,29.3303,29.2161,29.2249,63855.0
2022-09-14 14:05:00,33.26,33.32,33.24,33.32,48187.0,29.2161,29.2688,29.1986,29.2688,48187.0
2022-09-14 14:10:00,33.32,33.33,33.25,33.32,38403.0,29.2688,29.2776,29.2073,29.2688,38403.0
2022-09-14 14:15:00,33.31,33.36,33.31,33.34,26264.0,29.2601,29.304,29.2601,29.2864,26264.0
2022-09-14 14:20:00,33.34,33.34,33.3,33.31,33692.0,29.2864,29.2864,29.2513,29.2601,33692.0
2022-09-14 14:25:00,33.3,33.32,33.28,33.3,29093.0,29.2513,29.2688,29.2337,29.2513,29093.0
2022-09-14 14:30:00,33.3,33.36,33.28,33.34,35543.0,29.2513,29.304,29.2337,29.2864,35543.0
2022-09-14 14:35:00,33.34,33.36,33.32,33.35,21340.0,29.2864,29.304,29.2688,29.2952,21340.0
2022-09-14 14:40:00,33.34,33.35,33.3,33.3,29213.0,29.2864,29.2952,29.2513,29.2513,29213.0
2022-09-14 14:45:00,33.3,33.34,33.27,33.34,28992.0,29.2513,29.2864,29.2249,29.2864,28992.0
2022-09-14 14:50:00,33.33,33.35,33.28,33.29,35614.0,29.2776,29.2952,29.2337,29.2425,35614.0
2022-09-14 14:55:00,33.3,33.33,33.25,33.27,26094.0,29.2513,29.2776,29.2073,29.2249,26094.0
2022-09-14 15:00:00,33.27,33.28,33.23,33.25,32829.0,29.2249,29.2337,29.1898,29.2073,32829.0
2022-09-14 15:05:00,33.25,33.34,33.24,33.34,39342.0,29.2073,29.2864,29.1986,29.2864,39342.0
2022-09-14 15:10:00,33.34,33.35,33.28,33.28,49533.0,29.2864,29.2952,29.2337,29.2337,49533.0
2022-09-14 15:15:00,33.28,33.28,33.19,33.22,48308.0,29.2337,29.2337,29.1546,29.181,48308.0
2022-09-14 15:20:00,33.22,33.27,33.21,33.24,65710.0,29.181,29.2249,29.1722,29.1986,65710.0
2022-09-14 15:25:00,33.23,33.24,33.18,33.22,41452.0,29.1898,29.1986,29.1459,29.181,41452.0
2022-09-14 15:30:00,33.22,33.22,33.15,33.21,70881.0,29.181,29.181,29.1195,29.1722,70881.0
2022-09-14 15:35:00,33.22,33.29,33.21,33.27,59931.0,29.181,29.2425,29.1722,29.2249,59931.0
2022-09-14 15:40:00,33.27,33.33,33.25,33.31,110493.0,29.2249,29.2776,29.2073,29.2601,110493.0
2022-09-14 15:45:00,33.3,33.39,33.3,33.37,122823.0,29.2513,29.3303,29.2513,29.3128,122823.0
2022-09-14 15:50:00,33.36,33.45,33.35,33.45,173505.0,29.304,29.383,29.2952,29.383,173505.0
2022-09-14 15:55:00,33.44,33.46,33.41,33.45,588990.0,29.3742,29.3918,29.3479,29.383,588990.0
2022-09-15 09:30:00,32.98,33.09,32.9,32.97,105055.0,28.9702,29.0668,28.8999,28.9614,105055.0
2022-09-15 09:35:00,32.96,33.01,32.89,32.96,50684.0,28.9526,28.9965,28.8911,28.9526,50684.0
2022-09-15 09:40:00,32.94,33.02,32.91,32.93,72267.0,28.935,29.0053,28.9087,28.9263,72267.0
2022-09-15 09:45:00,32.94,33.04,32.87,33.0,70036.0,28.935,29.0229,28.8735,28.9877,70036.0
2022-09-15 09:50:00,33.0,33.06,32.97,33.01,87114.0,28.9877,29.0404,28.9614,28.9965,87114.0
2022-09-15 09:55:00,33.01,33.07,32.99,33.02,145098.0,28.9965,29.0492,28.979,29.0053,145098.0
2022-09-15 10:00:00,33.04,33.12,32.97,33.01,162342.0,29.0229,29.0932,28.9614,28.9965,162342.0
2022-09-15 10:05:00,33.02,33.08,32.99,33.04,28492.0,29.0053,29.058,28.979,29.0229,28492.0
2022-09-15 10:10:00,33.04,33.06,32.99,33.0,30306.0,29.0229,29.0404,28.979,28.9877,30306.0
2022-09-15 10:15:00,33.01,33.12,33.0,33.1,31185.0,28.9965,29.0932,28.9877,29.0756,31185.0
2022-09-15 10:20:00,33.09,33.09,32.98,33.01,27158.0,29.0668,29.0668,28.9702,28.9965,27158.0
2022-09-15 10:25:00,33.01,33.05,32.9,32.91,24595.0,28.9965,29.0317,28.8999,28.9087,24595.0
2022-09-15 10:30:00,32.91,32.91,32.82,32.86,33677.0,28.9087,28.9087,28.8296,28.8648,33677.0
2022-09-15 10:35:00,32.86,32.91,32.83,32.9,33518.0,28.8648,28.9087,28.8384,28.8999,33518.0
2022-09-15 10:40:00,32.9,32.92,32.87,32.9,27663.0,28.8999,28.9175,28.8735,28.8999,27663.0
2022-09-15 10:45:00,32.9,32.95,32.89,32.9,33215.0,28.8999,28.9438,28.8911,28.8999,33215.0
2022-09-15 10:50:00,32.89,32.91,32.83,32.91,33700.0,28.8911,28.9087,28.8384,28.9087,33700.0
2022-09-15 10:55:00,32.91,32.93,32.85,32.89,47360.0,28.9087,28.9263,28.856,28.8911,47360.0
2022-09-15 11:00:00,32.87,32.99,32.84,32.98,29803.0,28.8735,28.979,28.8472,28.9702,29803.0
2022-09-15 11:05:00,32.98,33.01,32.93,32.99,52601.0,28.9702,28.9965,28.9263,28.979,52601.0
2022-09-15 11:10:00,32.99,33.01,32.93,32.95,26660.0,28.979,28.9965,28.9263,28.9438,26660.0
2022-09-15 11:15:00,32.95,33.06,32.94,33.01,68785.0,28.9438,29.0404,28.935,28.9965,68785.0
2022-09-15 11:20:00,33.01,33.12,32.99,33.11,118862.0,28.9965,29.0932,28.979,29.0844,118862.0
2022-09-15 11:25:00,33.12,33.19,33.11,33.16,41611.0,29.0932,29.1546,29.0844,29.1283,41611.0
2022-09-15 11:30:00,33.16,33.17,33.11,33.15,32928.0,29.1283,29.1371,29.0844,29.1195,32928.0
2022-09-15 11:35:00,33.15,33.2,33.12,33.13,32490.0,29.1195,29.1634,29.0932,29.1019,32490.0
2022-09-15 11:40:00,33.13,33.2,33.12,33.16,53144.0,29.1019,29.1634,29.0932,29.1283,53144.0
2022-09-15 11:45:00,33.16,33.18,33.12,33.15,26257.0,29.1283,29.1459,29.0932,29.1195,26257.0
2022-09-15 11:50:00,33.15,33.15,33.09,33.11,62031.0,29.1195,29.1195,29.0668,29.0844,62031.0
2022-09-15 11:55:00,33.1,33.12,33.0,33.05,74244.0,29.0756,29.0932,28.9877,29.0317,74244.0
2022-09-15 12:00:00,33.05,33.05,32.98,33.01,29455.0,29.0317,29.0317,28.9702,28.9965,29455.0
2022-09-15 12:05:00,33.01,33.01,32.97,32.98,28553.0,28.9965,28.9965,28.9614,28.9702,28553.0
2022-09-15 12:10:00,32.98,33.0,32.93,32.94,17973.0,28.9702,28.9877,28.9263,28.935,17973.0
2022-09-15 12:15:00,32.93,33.04,32.92,33.03,47617.0,28.9263,29.0229,28.9175,29.0141,47617.0
2022-09-15 12:20:00,33.02,33.04,32.96,32.98,30532.0,29.0053,29.0229,28.9526,28.9702,30532.0
2022-09-15 12:25:00,32.98,32.99,32.89,32.91,22247.0,28.9702,28.979,28.8911,28.9087,22247.0
2022-09-15 12:30:00,32.92,33.0,32.9,32.98,39484.0,28.9175,28.9877,28.8999,28.9702,39484.0
2022-09-15 12:35:00,32.98,33.02,32.96,33.01,37370.0,28.9702,29.0053,28.9526,28.9965,37370.0
2022-09-15 12:40:00,33.01,33.06,33.01,33.02,24798.0,28.9965,29.0404,28.9965,29.0053,24798.0
2022-09-15 12:45:00,33.02,33.04,32.98,33.02,20646.0,29.0053,29.0229,28.9702,29.0053,20646.0
2022-09-15 12:50:00,33.02,33.04,32.98,32.98,21546.0,29.0053,29.0229,28.9702,28.9702,21546.0
2022-09-15 12:55:00,32.98,33.04,32.97,33.03,21848.0,28.9702,29.0229,28.9614,29.0141,21848.0
2022-09-15 13:00:00,33.04,33.14,33.03,33.1,41135.0,29.0229,29.1107,29.0141,29.0756,41135.0
2022-09-15 13:05:00,33.11,33.13,33.08,33.12,20154.0,29.0844,29.1019,29.058,29.0932,20154.0
2022-09-15 13:10:00,33.13,33.15,33.07,33.09,20561.0,29.1019,29.1195,29.0492,29.0668,20561.0
2022-09-15 13:15:00,33.1,33.15,33.07,33.13,17094.0,29.0756,29.1195,29.0492,29.1019,17094.0
2022-09-15 13:20:00,33.13,33.14,33.1,33.14,31243.0,29.1019,29.1107,29.0756,29.1107,31243.0
2022-09-15 13:25:00,33.14,33.17,33.13,33.15,17106.0,29.1107,29.1371,29.1019,29.1195,17106.0
2022-09-15 13:30:00,33.15,33.15,33.08,33.11,24370.0,29.1195,29.1195,29.058,29.0844,24370.0
2022-09-15 13:35:00,33.1,33.1,33.05,33.06,32379.0,29.0756,29.0756,29.0317,29.0404,32379.0
2022-09-15 13:40:00,33.06,33.08,33.02,33.04,23838.0,29.0404,29.058,29.0053,29.0229,23838.0
2022-09-15 13:45:00,33.03,33.07,32.99,33.01,31889.0,29.0141,29.0492,28.979,28.9965,31889.0
2022-09-15 13:50:00,33.0,33.02,32.99,33.0,22889.0,28.9877,29.0053,28.979,28.9877,22889.0
2022-09-15 13:55:00,32.99,33.04,32.98,33.03,16888.0,28.979,29.0229,28.9702,29.0141,16888.0
2022-09-15 14:00:00,33.03,33.03,32.95,32.97,22986.0,29.0141,29.0141,28.9438,28.9614,22986.0
2022-09-15 14:05:00,32.97,33.0,32.93,32.95,33867.0,28.9614,28.9877,28.9263,28.9438,33867.0
2022-09-15 14:10:00,32.95,32.97,32.93,32.94,26363.0,28.9438,28.9614,28.9263,28.935,26363.0
2022-09-15 14:15:00,32.94,32.98,32.93,32.96,20215.0,28.935,28.9702,28.9263,28.9526,20215.0
2022-09-15 14:20:00,32.96,32.96,32.91,32.92,29580.0,28.9526,28.9526,28.9087,28.9175,29580.0
2022-09-15 14:25:00,32.92,32.94,32.89,32.92,25804.0,28.9175,28.935,28.8911,28.9175,25804.0
2022-09-15 14:30:00,32.93,32.97,32.91,32.92,29617.0,28.9263,28.9614,28.9087,28.9175,29617.0
2022-09-15 14:35:00,32.91,32.93,32.88,32.9,23860.0,28.9087,28.9263,28.8823,28.8999,23860.0
2022-09-15 14:40:00,32.9,32.94,32.87,32.93,33521.0,28.8999,28.935,28.8735,28.9263,33521.0
2022-09-15 14:45:00,32.93,32.94,32.87,32.88,27245.0,28.9263,28.935,28.8735,28.8823,27245.0
2022-09-15 14:50:00,32.88,32.89,32.83,32.87,20365.0,28.8823,28.8911,28.8384,28.8735,20365.0
2022-09-15 14:55:00,32.86,32.87,32.79,32.8,19296.0,28.8648,28.8735,28.8033,28.8121,19296.0
2022-09-15 15:00:00,32.8,32.82,32.77,32.79,45497.0,28.8121,28.8296,28.7857,28.8033,45497.0
2022-09-15 15:05:00,32.8,32.81,32.73,32.75,36651.0,28.8121,28.8208,28.7506,28.7681,36651.0
2022-09-15 15:10:00,32.75,32.83,32.72,32.83,117907.0,28.7681,28.8384,28.7418,28.8384,117907.0
2022-09-15 15:15:00,32.83,32.83,32.75,32.79,38808.0,28.8384,28.8384,28.7681,28.8033,38808.0
2022-09-15 15:20:00,32.79,32.84,32.77,32.84,49246.0,28.8033,28.8472,28.7857,28.8472,49246.0
2022-09-15 15:25:00,32.84,32.84,32.74,32.78,44212.0,28.8472,28.8472,28.7594,28.7945,44212.0
2022-09-15 15:30:00,32.79,32.83,32.77,32.8,60485.0,28.8033,28.8384,28.7857,28.8121,60485.0
2022-09-15 15:35:00,32.8,32.85,32.79,32.84,52745.0,28.8121,28.856,28.8033,28.8472,52745.0
2022-09-15 15:40:00,32.84,32.86,32.8,32.84,81849.0,28.8472,28.8648,28.8121,28.8472,81849.0
2022-09-15 15:45:00,32.83,32.87,32.82,32.84,121414.0,28.8384,28.8735,28.8296,28.8472,121414.0
2022-09-15 15:50:00,32.84,32.94,32.84,32.92,192496.0,28.8472,28.935,28.8472,28.9175,192496.0
2022-09-15 15:55:00,32.93,32.95,32.79,32.82,707928.0,28.9263,28.9438,28.8033,28.8296,707928.0
2022-09-16 09:30:00,32.62,32.65,32.39,32.45,1192903.0,28.6539,28.6803,28.4519,28.5046,1192903.0
2022-09-16 09:35:00,32.43,32.46,32.24,32.28,39010.0,28.487,28.5134,28.3201,28.3553,39010.0
2022-09-16 09:40:00,32.27,32.28,32.0,32.01,49283.0,28.3465,28.3553,28.1093,28.1181,49283.0
2022-09-16 09:45:00,32.01,32.1,31.95,31.95,51641.0,28.1181,28.1972,28.0654,28.0654,51641.0
2022-09-16 09:50:00,31.95,32.04,31.9,31.93,50191.0,28.0654,28.1445,28.0215,28.0478,50191.0
2022-09-16 09:55:00,31.93,31.95,31.85,31.88,61699.0,28.0478,28.0654,27.9776,28.0039,61699.0
2022-09-16 10:00:00,31.89,31.95,31.8,31.83,91846.0,28.0127,28.0654,27.9336,27.96,91846.0
2022-09-16 10:05:00,31.82,31.95,31.77,31.94,80888.0,27.9512,28.0654,27.9073,28.0566,80888.0
2022-09-16 10:10:00,31.93,32.05,31.86,32.03,226739.0,28.0478,28.1532,27.9863,28.1357,226739.0
2022-09-16 10:15:00,32.03,32.05,31.83,31.86,57693.0,28.1357,28.1532,27.96,27.9863,57693.0
2022-09-16 10:20:00,31.86,31.89,31.71,31.79,59510.0,27.9863,28.0127,27.8546,27.9249,59510.0
2022-09-16 10:25:00,31.78,31.86,31.72,31.78,39762.0,27.9161,27.9863,27.8634,27.9161,39762.0
2022-09-16 10:30:00,31.77,31.82,31.69,31.71,86347.0,27.9073,27.9512,27.837,27.8546,86347.0
2022-09-16 10:35:00,31.72,31.84,31.71,31.74,94594.0,27.8634,27.9688,27.8546,27.8809,94594.0
2022-09-16 10:40:00,31.74,31.78,31.71,31.74,35275.0,27.8809,27.9161,27.8546,27.8809,35275.0
2022-09-16 10:45:00,31.74,31.75,31.67,31.69,54660.0,27.8809,27.8897,27.8194,27.837,54660.0
2022-09-16 10:50:00,31.68,31.71,31.62,31.67,44138.0,27.8282,27.8546,27.7755,27.8194,44138.0
2022-09-16 10:55:00,31.68,31.74,31.67,31.71,105335.0,27.8282,27.8809,27.8194,27.8546,105335.0
2022-09-16 11:00:00,31.72,31.8,31.72,31.76,29803.0,27.8634,27.9336,27.8634,27.8985,29803.0
2022-09-16 11:05:00,31.76,31.8,31.72,31.73,36151.0,27.8985,27.9336,27.8634,27.8722,36151.0
2022-09-16 11:10:00,31.73,31.73,31.67,31.72,32503.0,27.8722,27.8722,27.8194,27.8634,32503.0
2022-09-16 11:15:00,31.72,31.78,31.71,31.78,28829.0,27.8634,27.9161,27.8546,27.9161,28829.0
2022-09-16 11:20:00,31.78,31.78,31.69,31.73,33166.0,27.9161,27.9161,27.837,27.8722,33166.0
2022-09-16 11:25:00,31.73,31.79,31.72,31.77,37240.0,27.8722,27.9249,27.8634,27.9073,37240.0
2022-09-16 11:30:00,31.77,31.78,31.67,31.69,40480.0,27.9073,27.9161,27.8194,27.837,40480.0
2022-09-16 11:35:00,31.69,31.71,31.65,31.67,147804.0,27.837,27.8546,27.8019,27.8194,147804.0
2022-09-16 11:40:00,31.67,31.71,31.66,31.68,38243.0,27.8194,27.8546,27.8107,27.8282,38243.0
2022-09-16 11:45:00,31.69,31.72,31.67,31.68,24793.0,27.837,27.8634,27.8194,27.8282,24793.0
2022-09-16 11:50:00,31.68,31.71,31.62,31.65,58926.0,27.8282,27.8546,27.7755,27.8019,58926.0
2022-09-16 11:55:00,31.65,31.66,31.57,31.66,141455.0,27.8019,27.8107,27.7316,27.8107,141455.0
2022-09-16 12:00:00,31.66,31.66,31.58,31.59,57231.0,27.8107,27.8107,27.7404,27.7492,57231.0
2022-09-16 12:05:00,31.59,31.61,31.51,31.53,43389.0,27.7492,27.7667,27.6789,27.6965,43389.0
2022-09-16 12:10:00,31.54,31.56,31.51,31.52,33069.0,27.7053,27.7228,27.6789,27.6877,33069.0
2022-09-16 12:15:00,31.52,31.53,31.46,31.5,47330.0,27.6877,27.6965,27.635,27.6701,47330.0
2022-09-16 12:20:00,31.49,31.49,31.44,31.46,33802.0,27.6613,27.6613,27.6174,27.635,33802.0
2022-09-16 12:25:00,31.46,31.48,31.42,31.43,35668.0,27.635,27.6526,27.5998,27.6086,35668.0
2022-09-16 12:30:00,31.43,31.43,31.36,31.4,54085.0,27.6086,27.6086,27.5471,27.5823,54085.0
2022-09-16 12:35:00,31.4,31.47,31.39,31.46,52789.0,27.5823,27.6438,27.5735,27.635,52789.0
2022-09-16 12:40:00,31.46,31.48,31.45,31.48,43043.0,27.635,27.6526,27.6262,27.6526,43043.0
2022-09-16 12:45:00,31.48,31.52,31.44,31.52,50403.0,27.6526,27.6877,27.6174,27.6877,50403.0
2022-09-16 12:50:00,31.52,31.53,31.46,31.48,41155.0,27.6877,27.6965,27.635,27.6526,41155.0
2022-09-16 12:55:00,31.47,31.49,31.41,31.43,42292.0,27.6438,27.6613,27.5911,27.6086,42292.0
2022-09-16 13:00:00,31.42,31.44,31.37,31.43,48888.0,27.5998,27.6174,27.5559,27.6086,48888.0
2022-09-16 13:05:00,31.44,31.5,31.43,31.5,23986.0,27.6174,27.6701,27.6086,27.6701,23986.0
2022-09-16 13:10:00,31.51,31.54,31.5,31.51,26410.0,27.6789,27.7053,27.6701,27.6789,26410.0
2022-09-16 13:15:00,31.5,31.52,31.46,31.49,29582.0,27.6701,27.6877,27.635,27.6613,29582.0
2022-09-16 13:20:00,31.49,31.51,31.43,31.49,58216.0,27.6613,27.6789,27.6086,27.6613,58216.0
2022-09-16 13:25:00,31.49,31.5,31.42,31.44,32838.0,27.6613,27.6701,27.5998,27.6174,32838.0
2022-09-16 13:30:00,31.43,31.52,31.43,31.46,50906.0,27.6086,27.6877,27.6086,27.635,50906.0
2022-09-16 13:35:00,31.47,31.53,31.47,31.49,41999.0,27.6438,27.6965,27.6438,27.6613,41999.0
2022-09-16 13:40:00,31.49,31.5,31.42,31.43,112782.0,27.6613,27.6701,27.5998,27.6086,112782.0
2022-09-16 13:45:00,31.43,31.45,31.38,31.39,44707.0,27.6086,27.6262,27.5647,27.5735,44707.0
2022-09-16 13:50:00,31.39,31.4,31.35,31.38,54664.0,27.5735,27.5823,27.5384,27.5647,54664.0
2022-09-16 13:55:00,31.39,31.39,31.34,31.37,62851.0,27.5735,27.5735,27.5296,27.5559,62851.0
2022-09-16 14:00:00,31.37,31.42,31.32,31.42,106587.0,27.5559,27.5998,27.512,27.5998,106587.0
2022-09-16 14:05:00,31.43,31.44,31.36,31.37,43343.0,27.6086,27.6174,27.5471,27.5559,43343.0
2022-09-16 14:10:00,31.37,31.4,31.33,31.34,61219.0,27.5559,27.5823,27.5208,27.5296,61219.0
2022-09-16 14:15:00,31.34,31.41,31.32,31.39,88808.0,27.5296,27.5911,27.512,27.5735,88808.0
2022-09-16 14:20:00,31.38,31.43,31.36,31.41,31569.0,27.5647,27.6086,27.5471,27.5911,31569.0
2022-09-16 14:25:00,31.41,31.54,31.4,31.49,45946.0,27.5911,27.7053,27.5823,27.6613,45946.0
2022-09-16 14:30:00,31.48,31.54,31.47,31.53,39363.0,27.6526,27.7053,27.6438,27.6965,39363.0
2022-09-16 14:35:00,31.53,31.55,31.5,31.54,245677.0,27.6965,27.714,27.6701,27.7053,245677.0
2022-09-16 14:40:00,31.54,31.62,31.52,31.61,245406.0,27.7053,27.7755,27.6877,27.7667,245406.0
2022-09-16 14:45:00,31.61,31.68,31.57,31.66,70737.0,27.7667,27.8282,27.7316,27.8107,70737.0
2022-09-16 14:50:00,31.65,31.72,31.63,31.71,43482.0,27.8019,27.8634,27.7843,27.8546,43482.0
2022-09-16 14:55:00,31.71,31.74,31.66,31.72,78835.0,27.8546,27.8809,27.8107,27.8634,78835.0
2022-09-16 15:00:00,31.72,31.77,31.72,31.76,55110.0,27.8634,27.9073,27.8634,27.8985,55110.0
2022-09-16 15:05:00,31.76,31.79,31.7,31.75,113455.0,27.8985,27.9249,27.8458,27.8897,113455.0
2022-09-16 15:10:00,31.75,31.75,31.69,31.7,63277.0,27.8897,27.8897,27.837,27.8458,63277.0
2022-09-16 15:15:00,31.71,31.74,31.66,31.68,64694.0,27.8546,27.8809,27.8107,27.8282,64694.0
2022-09-16 15:20:00,31.69,31.74,31.68,31.7,95101.0,27.837,27.8809,27.8282,27.8458,95101.0
2022-09-16 15:25:00,31.7,31.71,31.6,31.64,112080.0,27.8458,27.8546,27.758,27.7931,112080.0
2022-09-16 15:30:00,31.63,31.67,31.55,31.65,113812.0,27.7843,27.8194,27.714,27.8019,113812.0
2022-09-16 15:35:00,31.65,31.67,31.61,31.64,152512.0,27.8019,27.8194,27.7667,27.7931,152512.0
2022-09-16 15:40:00,31.64,31.68,31.61,31.66,189153.0,27.7931,27.8282,27.7667,27.8107,189153.0
2022-09-16 15:45:00,31.65,31.69,31.6,31.67,236864.0,27.8019,27.837,27.758,27.8194,236864.0
2022-09-16 15:50:00,31.68,31.77,31.65,31.71,480658.0,27.8282,27.9073,27.8019,27.8546,480658.0
2022-09-16 15:55:00,31.71,31.78,31.66,31.67,817189.0,27.8546,27.9161,27.8107,27.8194,817189.0
2022-09-19 09:30:00,31.1,31.22,30.96,31.2,129584.0,27.3188,27.4242,27.1958,27.4066,129584.0
2022-09-19 09:35:00,31.22,31.23,31.15,31.18,53637.0,27.4242,27.4329,27.3627,27.389,53637.0
2022-09-19 09:40:00,31.18,31.31,31.12,31.21,75093.0,27.389,27.5032,27.3363,27.4154,75093.0
2022-09-19 09:45:00,31.22,31.33,31.21,31.32,63047.0,27.4242,27.5208,27.4154,27.512,63047.0
2022-09-19 09:50:00,31.33,31.47,31.32,31.39,46297.0,27.5208,27.6438,27.512,27.5735,46297.0
2022-09-19 09:55:00,31.39,31.45,31.37,31.41,42930.0,27.5735,27.6262,27.5559,27.5911,42930.0
2022-09-19 10:00:00,31.44,31.47,31.37,31.45,54946.0,27.6174,27.6438,27.5559,27.6262,54946.0
2022-09-19 10:05:00,31.45,31.54,31.42,31.54,61355.0,27.6262,27.7053,27.5998,27.7053,61355.0
2022-09-19 10:10:00,31.55,31.73,31.54,31.67,60641.0,27.714,27.8722,27.7053,27.8194,60641.0
2022-09-19 10:15:00,31.66,31.7,31.61,31.65,38580.0,27.8107,27.8458,27.7667,27.8019,38580.0
2022-09-19 10:20:00,31.66,31.75,31.65,31.71,50827.0,27.8107,27.8897,27.8019,27.8546,50827.0
2022-09-19 10:25:00,31.72,31.79,31.69,31.78,101612.0,27.8634,27.9249,27.837,27.9161,101612.0
2022-09-19 10:30:00,31.78,31.83,31.74,31.8,59927.0,27.9161,27.96,27.8809,27.9336,59927.0
2022-09-19 10:35:00,31.81,31.87,31.78,31.81,68536.0,27.9424,27.9951,27.9161,27.9424,68536.0
2022-09-19 10:40:00,31.81,31.89,31.81,31.88,46178.0,27.9424,28.0127,27.9424,28.0039,46178.0
2022-09-19 10:45:00,31.87,31.92,31.85,31.88,94717.0,27.9951,28.0391,27.9776,28.0039,94717.0
2022-09-19 10:50:00,31.87,31.9,31.78,31.8,45988.0,27.9951,28.0215,27.9161,27.9336,45988.0
2022-09-19 10:55:00,31.79,31.82,31.75,31.8,53903.0,27.9249,27.9512,27.8897,27.9336,53903.0
2022-09-19 11:00:00,31.8,31.88,31.76,31.81,61447.0,27.9336,28.0039,27.8985,27.9424,61447.0
2022-09-19 11:05:00,31.82,31.84,31.68,31.69,112237.0,27.9512,27.9688,27.8282,27.837,112237.0
2022-09-19 11:10:00,31.69,31.8,31.69,31.78,103795.0,27.837,27.9336,27.837,27.9161,103795.0
2022-09-19 11:15:00,31.78,31.84,31.76,31.83,47394.0,27.9161,27.9688,27.8985,27.96,47394.0
2022-09-19 11:20:00,31.83,31.86,31.73,31.74,55724.0,27.96,27.9863,27.8722,27.8809,55724.0
2022-09-19 11:25:00,31.74,31.75,31.68,31.72,35092.0,27.8809,27.8897,27.8282,27.8634,35092.0
2022-09-19 11:30:00,31.71,31.74,31.71,31.73,43966.0,27.8546,27.8809,27.8546,27.8722,43966.0
2022-09-19 11:35:00,31.72,31.72,31.6,31.64,34399.0,27.8634,27.8634,27.758,27.7931,34399.0
2022-09-19 11:40:00,31.64,31.7,31.63,31.68,33621.0,27.7931,27.8458,27.7843,27.8282,33621.0
2022-09-19 11:45:00,31.68,31.76,31.67,31.74,36953.0,27.8282,27.8985,27.8194,27.8809,36953.0
2022-09-19 11:50:00,31.75,31.82,31.73,31.78,43283.0,27.8897,27.9512,27.8722,27.9161,43283.0
2022-09-19 11:55:00,31.78,31.79,31.73,31.76,38319.0,27.9161,27.9249,27.8722,27.8985,38319.0
2022-09-19 12:00:00,31.76,31.82,31.74,31.82,34039.0,27.8985,27.9512,27.8809,27.9512,34039.0
2022-09-19 12:05:00,31.82,31.88,31.77,31.85,48371.0,27.9512,28.0039,27.9073,27.9776,48371.0
2022-09-19 12:10:00,31.85,31.87,31.82,31.83,27827.0,27.9776,27.9951,27.9512,27.96,27827.0
2022-09-19 12:15:00,31.82,31.88,31.81,31.85,46846.0,27.9512,28.0039,27.9424,27.9776,46846.0
2022-09-19 12:20:00,31.85,31.87,31.81,31.86,34329.0,27.9776,27.9951,27.9424,27.9863,34329.0
2022-09-19 12:25:00,31.85,31.87,31.82,31.85,40270.0,27.9776,27.9951,27.9512,27.9776,40270.0
2022-09-19 12:30:00,31.85,31.86,31.81,31.86,47907.0,27.9776,27.9863,27.9424,27.9863,47907.0
2022-09-19 12:35:00,31.87,31.91,31.86,31.87,42453.0,27.9951,28.0303,27.9863,27.9951,42453.0
2022-09-19 12:40:00,31.87,31.88,31.83,31.85,31209.0,27.9951,28.0039,27.96,27.9776,31209.0
2022-09-19 12:45:00,31.86,31.87,31.81,31.82,34475.0,27.9863,27.9951,27.9424,27.9512,34475.0
2022-09-19 12:50:00,31.82,31.91,31.82,31.91,39139.0,27.9512,28.0303,27.9512,28.0303,39139.0
2022-09-19 12:55:00,31.92,31.92,31.89,31.92,44129.0,28.0391,28.0391,28.0127,28.0391,44129.0
2022-09-19 13:00:00,31.92,31.93,31.87,31.88,54546.0,28.0391,28.0478,27.9951,28.0039,54546.0
2022-09-19 13:05:00,31.88,31.9,31.81,31.88,176725.0,28.0039,28.0215,27.9424,28.0039,176725.0
2022-09-19 13:10:00,31.88,31.89,31.79,31.8,79911.0,28.0039,28.0127,27.9249,27.9336,79911.0
2022-09-19 13:15:00,31.8,31.81,31.79,31.8,103461.0,27.9336,27.9424,27.9249,27.9336,103461.0
2022-09-19 13:20:00,31.8,31.85,31.79,31.84,32628.0,27.9336,27.9776,27.9249,27.9688,32628.0
2022-09-19 13:25:00,31.83,31.84,31.76,31.79,57458.0,27.96,27.9688,27.8985,27.9249,57458.0
2022-09-19 13:30:00,31.79,31.8,31.75,31.76,85610.0,27.9249,27.9336,27.8897,27.8985,85610.0
2022-09-19 13:35:00,31.76,31.78,31.73,31.76,78664.0,27.8985,27.9161,27.8722,27.8985,78664.0
2022-09-19 13:40:00,31.76,31.81,31.75,31.8,27469.0,27.8985,27.9424,27.8897,27.9336,27469.0
2022-09-19 13:45:00,31.8,31.83,31.79,31.81,38698.0,27.9336,27.96,27.9249,27.9424,38698.0
2022-09-19 13:50:00,31.81,31.82,31.75,31.77,52880.0,27.9424,27.9512,27.8897,27.9073,52880.0
2022-09-19 13:55:00,31.76,31.8,31.75,31.8,63144.0,27.8985,27.9336,27.8897,27.9336,63144.0
2022-09-19 14:00:00,31.81,31.84,31.77,31.78,39303.0,27.9424,27.9688,27.9073,27.9161,39303.0
2022-09-19 14:05:00,31.78,31.8,31.75,31.78,53424.0,27.9161,27.9336,27.8897,27.9161,53424.0
2022-09-19 14:10:00,31.77,31.78,31.74,31.74,39386.0,27.9073,27.9161,27.8809,27.8809,39386.0
2022-09-19 14:15:00,31.74,31.81,31.74,31.78,62011.0,27.8809,27.9424,27.8809,27.9161,62011.0
2022-09-19 14:20:00,31.79,31.82,31.75,31.77,40031.0,27.9249,27.9512,27.8897,27.9073,40031.0
2022-09-19 14:25:00,31.77,31.8,31.74,31.77,76680.0,27.9073,27.9336,27.8809,27.9073,76680.0
2022-09-19 14:30:00,31.77,31.77,31.73,31.75,23436.0,27.9073,27.9073,27.8722,27.8897,23436.0
2022-09-19 14:35:00,31.75,31.79,31.73,31.76,127803.0,27.8897,27.9249,27.8722,27.8985,127803.0
2022-09-19 14:40:00,31.77,31.79,31.75,31.78,38174.0,27.9073,27.9249,27.8897,27.9161,38174.0
2022-09-19 14:45:00,31.78,31.79,31.76,31.76,34856.0,27.9161,27.9249,27.8985,27.8985,34856.0
2022-09-19 14:50:00,31.77,31.82,31.76,31.81,51283.0,27.9073,27.9512,27.8985,27.9424,51283.0
2022-09-19 14:55:00,31.8,31.83,31.78,31.82,37735.0,27.9336,27.96,27.9161,27.9512,37735.0
2022-09-19 15:00:00,31.82,31.87,31.81,31.85,52862.0,27.9512,27.9951,27.9424,27.9776,52862.0
2022-09-19 15:05:00,31.86,31.91,31.85,31.9,51202.0,27.9863,28.0303,27.9776,28.0215,51202.0
2022-09-19 15:10:00,31.9,31.97,31.88,31.95,76821.0,28.0215,28.083,28.0039,28.0654,76821.0
2022-09-19 15:15:00,31.95,31.97,31.92,31.96,45771.0,28.0654,28.083,28.0391,28.0742,45771.0
2022-09-19 15:20:00,31.95,31.96,31.91,31.96,63414.0,28.0654,28.0742,28.0303,28.0742,63414.0
2022-09-19 15:25:00,31.96,32.01,31.95,31.99,93996.0,28.0742,28.1181,28.0654,28.1005,93996.0
2022-09-19 15:30:00,31.99,32.02,31.96,31.96,90967.0,28.1005,28.1269,28.0742,28.0742,90967.0
2022-09-19 15:35:00,31.96,32.0,31.95,31.98,89744.0,28.0742,28.1093,28.0654,28.0918,89744.0
2022-09-19 15:40:00,31.98,32.01,31.96,31.99,77462.0,28.0918,28.1181,28.0742,28.1005,77462.0
2022-09-19 15:45:00,31.99,32.01,31.96,31.99,108138.0,28.1005,28.1181,28.0742,28.1005,108138.0
2022-09-19 15:50:00,31.98,32.0,31.94,31.99,198436.0,28.0918,28.1093,28.0566,28.1005,198436.0
2022-09-19 15:55:00,31.99,32.07,31.97,32.05,549675.0,28.1005,28.1708,28.083,28.1532,549675.0
2022-09-20 09:30:00,31.89,32.0,31.84,31.84,81941.0,28.0127,28.1093,27.9688,27.9688,81941.0
2022-09-20 09:35:00,31.84,31.86,31.73,31.77,56441.0,27.9688,27.9863,27.8722,27.9073,56441.0
2022-09-20 09:40:00,31.77,31.82,31.74,31.79,48097.0,27.9073,27.9512,27.8809,27.9249,48097.0
2022-09-20 09:45:00,31.79,31.84,31.73,31.73,43645.0,27.9249,27.9688,27.8722,27.8722,43645.0
2022-09-20 09:50:00,31.72,31.76,31.69,31.73,53729.0,27.8634,27.8985,27.837,27.8722,53729.0
2022-09-20 09:55:00,31.73,31.77,31.69,31.71,27170.0,27.8722,27.9073,27.837,27.8546,27170.0
2022-09-20 10:00:00,31.71,31.71,31.57,31.58,41546.0,27.8546,27.8546,27.7316,27.7404,41546.0
2022-09-20 10:05:00,31.58,31.61,31.52,31.56,49789.0,27.7404,27.7667,27.6877,27.7228,49789.0
2022-09-20 10:10:00,31.57,31.58,31.4,31.43,42014.0,27.7316,27.7404,27.5823,27.6086,42014.0
2022-09-20 10:15:00,31.44,31.56,31.42,31.51,87779.0,27.6174,27.7228,27.5998,27.6789,87779.0
2022-09-20 10:20:00,31.5,31.54,31.47,31.48,69172.0,27.6701,27.7053,27.6438,27.6526,69172.0
2022-09-20 10:25:00,31.49,31.57,31.48,31.55,54880.0,27.6613,27.7316,27.6526,27.714,54880.0
2022-09-20 10:30:00,31.56,31.56,31.42,31.43,37014.0,27.7228,27.7228,27.5998,27.6086,37014.0
2022-09-20 10:35:00,31.43,31.45,31.38,31.39,47545.0,27.6086,27.6262,27.5647,27.5735,47545.0
2022-09-20 10:40:00,31.38,31.45,31.38,31.4,49203.0,27.5647,27.6262,27.5647,27.5823,49203.0
2022-09-20 10:45:00,31.39,31.45,31.35,31.44,74002.0,27.5735,27.6262,27.5384,27.6174,74002.0
2022-09-20 10:50:00,31.45,31.49,31.44,31.44,53786.0,27.6262,27.6613,27.6174,27.6174,53786.0
2022-09-20 10:55:00,31.45,31.45,31.42,31.44,35928.0,27.6262,27.6262,27.5998,27.6174,35928.0
2022-09-20 11:00:00,31.44,31.44,31.35,31.4,48501.0,27.6174,27.6174,27.5384,27.5823,48501.0
2022-09-20 11:05:00,31.4,31.44,31.35,31.44,44056.0,27.5823,27.6174,27.5384,27.6174,44056.0
2022-09-20 11:10:00,31.44,31.47,31.4,31.41,39344.0,27.6174,27.6438,27.5823,27.5911,39344.0
2022-09-20 11:15:00,31.42,31.44,31.38,31.4,61320.0,27.5998,27.6174,27.5647,27.5823,61320.0
2022-09-20 11:20:00,31.4,31.47,31.39,31.41,111171.0,27.5823,27.6438,27.5735,27.5911,111171.0
2022-09-20 11:25:00,31.41,31.47,31.41,31.45,57201.0,27.5911,27.6438,27.5911,27.6262,57201.0
2022-09-20 11:30:00,31.46,31.55,31.44,31.55,78495.0,27.635,27.714,27.6174,27.714,78495.0
2022-09-20 11:35:00,31.55,31.61,31.53,31.59,58644.0,27.714,27.7667,27.6965,27.7492,58644.0
2022-09-20 11:40:00,31.6,31.66,31.58,31.65,34345.0,27.758,27.8107,27.7404,27.8019,34345.0
2022-09-20 11:45:00,31.64,31.68,31.62,31.63,92284.0,27.7931,27.8282,27.7755,27.7843,92284.0
2022-09-20 11:50:00,31.64,31.68,31.59,31.66,70758.0,27.7931,27.8282,27.7492,27.8107,70758.0
2022-09-20 11:55:00,31.66,31.66,31.59,31.62,43247.0,27.8107,27.8107,27.7492,27.7755,43247.0
2022-09-20 12:00:00,31.62,31.66,31.62,31.66,19906.0,27.7755,27.8107,27.7755,27.8107,19906.0
2022-09-20 12:05:00,31.66,31.75,31.65,31.72,71035.0,27.8107,27.8897,27.8019,27.8634,71035.0
2022-09-20 12:10:00,31.72,31.72,31.68,31.7,29270.0,27.8634,27.8634,27.8282,27.8458,29270.0
2022-09-20 12:15:00,31.7,31.72,31.65,31.65,44088.0,27.8458,27.8634,27.8019,27.8019,44088.0
2022-09-20 12:20:00,31.64,31.68,31.63,31.67,19067.0,27.7931,27.8282,27.7843,27.8194,19067.0
2022-09-20 12:25:00,31.67,31.67,31.6,31.63,22928.0,27.8194,27.8194,27.758,27.7843,22928.0
2022-09-20 12:30:00,31.62,31.66,31.59,31.63,45909.0,27.7755,27.8107,27.7492,27.7843,45909.0
2022-09-20 12:35:00,31.63,31.65,31.62,31.62,32429.0,27.7843,27.8019,27.7755,27.7755,32429.0
2022-09-20 12:40:00,31.62,31.62,31.57,31.61,29705.0,27.7755,27.7755,27.7316,27.7667,29705.0
2022-09-20 12:45:00,31.6,31.63,31.59,31.61,34791.0,27.758,27.7843,27.7492,27.7667,34791.0
2022-09-20 12:50:00,31.62,31.67,31.61,31.67,28843.0,27.7755,27.8194,27.7667,27.8194,28843.0
2022-09-20 12:55:00,31.67,31.68,31.63,31.67,24415.0,27.8194,27.8282,27.7843,27.8194,24415.0
2022-09-20 13:00:00,31.66,31.67,31.63,31.63,28927.0,27.8107,27.8194,27.7843,27.7843,28927.0
2022-09-20 13:05:00,31.63,31.64,31.57,31.58,21973.0,27.7843,27.7931,27.7316,27.7404,21973.0
2022-09-20 13:10:00,31.58,31.62,31.55,31.62,17903.0,27.7404,27.7755,27.714,27.7755,17903.0
2022-09-20 13:15:00,31.61,31.63,31.58,31.62,23165.0,27.7667,27.7843,27.7404,27.7755,23165.0
2022-09-20 13:20:00,31.63,31.66,31.6,31.66,23395.0,27.7843,27.8107,27.758,27.8107,23395.0
2022-09-20 13:25:00,31.66,31.66,31.6,31.62,38566.0,27.8107,27.8107,27.758,27.7755,38566.0
2022-09-20 13:30:00,31.62,31.63,31.57,31.58,29999.0,27.7755,27.7843,27.7316,27.7404,29999.0
2022-09-20 13:35:00,31.58,31.65,31.58,31.65,19640.0,27.7404,27.8019,27.7404,27.8019,19640.0
2022-09-20 13:40:00,31.65,31.71,31.64,31.68,25552.0,27.8019,27.8546,27.7931,27.8282,25552.0
2022-09-20 13:45:00,31.69,31.69,31.63,31.63,26513.0,27.837,27.837,27.7843,27.7843,26513.0
2022-09-20 13:50:00,31.63,31.69,31.62,31.69,36417.0,27.7843,27.837,27.7755,27.837,36417.0
2022-09-20 13:55:00,31.68,31.71,31.64,31.66,28042.0,27.8282,27.8546,27.7931,27.8107,28042.0
2022-09-20 14:00:00,31.65,31.73,31.65,31.71,46493.0,27.8019,27.8722,27.8019,27.8546,46493.0
2022-09-20 14:05:00,31.71,31.74,31.7,31.74,24286.0,27.8546,27.8809,27.8458,27.8809,24286.0
2022-09-20 14:10:00,31.74,31.75,31.68,31.71,34251.0,27.8809,27.8897,27.8282,27.8546,34251.0
2022-09-20 14:15:00,31.7,31.71,31.64,31.69,39854.0,27.8458,27.8546,27.7931,27.837,39854.0
2022-09-20 14:20:00,31.68,31.75,31.67,31.75,48504.0,27.8282,27.8897,27.8194,27.8897,48504.0
2022-09-20 14:25:00,31.74,31.78,31.73,31.75,43161.0,27.8809,27.9161,27.8722,27.8897,43161.0
2022-09-20 14:30:00,31.74,31.76,31.67,31.67,53013.0,27.8809,27.8985,27.8194,27.8194,53013.0
2022-09-20 14:35:00,31.67,31.67,31.64,31.66,18390.0,27.8194,27.8194,27.7931,27.8107,18390.0
2022-09-20 14:40:00,31.66,31.66,31.62,31.63,23049.0,27.8107,27.8107,27.7755,27.7843,23049.0
2022-09-20 14:45:00,31.62,31.73,31.62,31.68,59015.0,27.7755,27.8722,27.7755,27.8282,59015.0
2022-09-20 14:50:00,31.68,31.7,31.66,31.68,19879.0,27.8282,27.8458,27.8107,27.8282,19879.0
2022-09-20 14:55:00,31.68,31.73,31.67,31.71,24647.0,27.8282,27.8722,27.8194,27.8546,24647.0
2022-09-20 15:00:00,31.71,31.75,31.7,31.73,30452.0,27.8546,27.8897,27.8458,27.8722,30452.0
2022-09-20 15:05:00,31.73,31.74,31.65,31.67,33762.0,27.8722,27.8809,27.8019,27.8194,33762.0
2022-09-20 15:10:00,31.67,31.7,31.66,31.67,32635.0,27.8194,27.8458,27.8107,27.8194,32635.0
2022-09-20 15:15:00,31.67,31.68,31.62,31.68,124112.0,27.8194,27.8282,27.7755,27.8282,124112.0
2022-09-20 15:20:00,31.68,31.74,31.68,31.71,35061.0,27.8282,27.8809,27.8282,27.8546,35061.0
2022-09-20 15:25:00,31.71,31.76,31.71,31.74,33657.0,27.8546,27.8985,27.8546,27.8809,33657.0
2022-09-20 15:30:00,31.74,31.8,31.7,31.8,56492.0,27.8809,27.9336,27.8458,27.9336,56492.0
2022-09-20 15:35:00,31.8,31.88,31.77,31.84,114855.0,27.9336,28.0039,27.9073,27.9688,114855.0
2022-09-20 15:40:00,31.85,31.91,31.82,31.9,67928.0,27.9776,28.0303,27.9512,28.0215,67928.0
2022-09-20 15:45:00,31.91,31.94,31.88,31.9,129864.0,28.0303,28.0566,28.0039,28.0215,129864.0
2022-09-20 15:50:00,31.89,31.92,31.84,31.87,181347.0,28.0127,28.0391,27.9688,27.9951,181347.0
2022-09-20 15:55:00,31.86,31.87,31.81,31.84,286599.0,27.9863,27.9951,27.9424,27.9688,286599.0
2022-09-21 09:30:00,32.25,32.33,32.01,32.06,88308.0,28.3289,28.3992,28.1181,28.162,88308.0
2022-09-21 09:35:00,32.05,32.09,32.02,32.05,34620.0,28.1532,28.1884,28.1269,28.1532,34620.0
2022-09-21 09:40:00,32.05,32.13,32.02,32.03,59320.0,28.1532,28.2235,28.1269,28.1357,59320.0
2022-09-21 09:45:00,32.03,32.1,32.03,32.09,42258.0,28.1357,28.1972,28.1357,28.1884,42258.0
2022-09-21 09:50:00,32.09,32.14,32.03,32.09,19712.0,28.1884,28.2323,28.1357,28.1884,19712.0
2022-09-21 09:55:00,32.08,32.1,31.96,31.96,14737.0,28.1796,28.1972,28.0742,28.0742,14737.0
2022-09-21 10:00:00,31.96,32.0,31.93,31.94,52130.0,28.0742,28.1093,28.0478,28.0566,52130.0
2022-09-21 10:05:00,31.94,31.95,31.87,31.91,69042.0,28.0566,28.0654,27.9951,28.0303,69042.0
2022-09-21 10:10:00,31.91,31.97,31.89,31.96,34639.0,28.0303,28.083,28.0127,28.0742,34639.0
2022-09-21 10:15:00,31.96,32.01,31.94,31.96,33814.0,28.0742,28.1181,28.0566,28.0742,33814.0
2022-09-21 10:20:00,31.96,32.03,31.94,32.02,12327.0,28.0742,28.1357,28.0566,28.1269,12327.0
2022-09-21 10:25:00,32.01,32.02,31.96,32.0,25228.0,28.1181,28.1269,28.0742,28.1093,25228.0
2022-09-21 10:30:00,32.0,32.02,31.95,31.99,52945.0,28.1093,28.1269,28.0654,28.1005,52945.0
2022-09-21 10:35:00,32.0,32.08,31.98,32.08,50765.0,28.1093,28.1796,28.0918,28.1796,50765.0
2022-09-21 10:40:00,32.08,32.1,32.03,32.04,67608.0,28.1796,28.1972,28.1357,28.1445,67608.0
2022-09-21 10:45:00,32.04,32.05,32.0,32.04,22301.0,28.1445,28.1532,28.1093,28.1445,22301.0
2022-09-21 10:50:00,32.04,32.04,31.95,31.96,39099.0,28.1445,28.1445,28.0654,28.0742,39099.0
2022-09-21 10:55:00,31.96,31.99,31.95,31.99,39460.0,28.0742,28.1005,28.0654,28.1005,39460.0
2022-09-21 11:00:00,31.99,32.03,31.97,32.0,29983.0,28.1005,28.1357,28.083,28.1093,29983.0
2022-09-21 11:05:00,31.99,32.01,31.96,32.0,43150.0,28.1005,28.1181,28.0742,28.1093,43150.0
2022-09-21 11:10:00,31.99,32.02,31.97,32.01,31235.0,28.1005,28.1269,28.083,28.1181,31235.0
2022-09-21 11:15:00,32.01,32.03,31.97,32.0,75740.0,28.1181,28.1357,28.083,28.1093,75740.0
2022-09-21 11:20:00,32.0,32.05,31.98,32.02,51514.0,28.1093,28.1532,28.0918,28.1269,51514.0
2022-09-21 11:25:00,32.02,32.11,32.02,32.09,49185.0,28.1269,28.206,28.1269,28.1884,49185.0
2022-09-21 11:30:00,32.09,32.15,32.08,32.13,72233.0,28.1884,28.2411,28.1796,28.2235,72233.0
2022-09-21 11:35:00,32.13,32.17,32.11,32.15,142833.0,28.2235,28.2587,28.206,28.2411,142833.0
2022-09-21 11:40:00,32.16,32.17,32.13,32.15,39725.0,28.2499,28.2587,28.2235,28.2411,39725.0
2022-09-21 11:45:00,32.15,32.16,32.1,32.13,29209.0,28.2411,28.2499,28.1972,28.2235,29209.0
2022-09-21 11:50:00,32.13,32.18,32.11,32.16,110318.0,28.2235,28.2674,28.206,28.2499,110318.0
2022-09-21 11:55:00,32.16,32.26,32.15,32.25,249128.0,28.2499,28.3377,28.2411,28.3289,249128.0
2022-09-21 12:00:00,32.25,32.25,32.18,32.21,60535.0,28.3289,28.3289,28.2674,28.2938,60535.0
2022-09-21 12:05:00,32.22,32.27,32.19,32.26,97290.0,28.3026,28.3465,28.2762,28.3377,97290.0
2022-09-21 12:10:00,32.25,32.25,32.17,32.17,51360.0,28.3289,28.3289,28.2587,28.2587,51360.0
2022-09-21 12:15:00,32.18,32.22,32.15,32.18,209571.0,28.2674,28.3026,28.2411,28.2674,209571.0
2022-09-21 12:20:00,32.17,32.25,32.15,32.23,138607.0,28.2587,28.3289,28.2411,28.3114,138607.0
2022-09-21 12:25:00,32.23,32.27,32.21,32.27,99456.0,28.3114,28.3465,28.2938,28.3465,99456.0
2022-09-21 12:30:00,32.27,32.32,32.24,32.31,120988.0,28.3465,28.3904,28.3201,28.3816,120988.0
2022-09-21 12:35:00,32.31,32.36,32.27,32.33,126536.0,28.3816,28.4256,28.3465,28.3992,126536.0
2022-09-21 12:40:00,32.33,32.33,32.26,32.28,96489.0,28.3992,28.3992,28.3377,28.3553,96489.0
2022-09-21 12:45:00,32.28,32.32,32.23,32.3,95087.0,28.3553,28.3904,28.3114,28.3729,95087.0
2022-09-21 12:50:00,32.3,32.36,32.29,32.34,93710.0,28.3729,28.4256,28.3641,28.408,93710.0
2022-09-21 12:55:00,32.34,32.4,32.31,32.37,137551.0,28.408,28.4607,28.3816,28.4343,137551.0
2022-09-21 13:00:00,32.37,32.4,32.34,32.38,117940.0,28.4343,28.4607,28.408,28.4431,117940.0
2022-09-21 13:05:00,32.38,32.4,32.35,32.36,77285.0,28.4431,28.4607,28.4168,28.4256,77285.0
2022-09-21 13:10:00,32.37,32.37,32.33,32.34,73393.0,28.4343,28.4343,28.3992,28.408,73393.0
2022-09-21 13:15:00,32.35,32.36,32.28,32.28,53617.0,28.4168,28.4256,28.3553,28.3553,53617.0
2022-09-21 13:20:00,32.29,32.29,32.25,32.27,50626.0,28.3641,28.3641,28.3289,28.3465,50626.0
2022-09-21 13:25:00,32.27,32.41,32.26,32.4,180590.0,28.3465,28.4695,28.3377,28.4607,180590.0
2022-09-21 13:30:00,32.39,32.41,32.33,32.35,43968.0,28.4519,28.4695,28.3992,28.4168,43968.0
2022-09-21 13:35:00,32.35,32.4,32.32,32.4,36630.0,28.4168,28.4607,28.3904,28.4607,36630.0
2022-09-21 13:40:00,32.4,32.41,32.34,32.36,100651.0,28.4607,28.4695,28.408,28.4256,100651.0
2022-09-21 13:45:00,32.37,32.37,32.31,32.35,34844.0,28.4343,28.4343,28.3816,28.4168,34844.0
2022-09-21 13:50:00,32.35,32.42,32.34,32.36,114586.0,28.4168,28.4783,28.408,28.4256,114586.0
2022-09-21 13:55:00,32.36,32.46,32.34,32.37,96753.0,28.4256,28.5134,28.408,28.4343,96753.0
2022-09-21 14:00:00,32.36,32.38,31.87,31.89,59865.0,28.4256,28.4431,27.9951,28.0127,59865.0
2022-09-21 14:05:00,31.88,32.01,31.82,32.01,48322.0,28.0039,28.1181,27.9512,28.1181,48322.0
2022-09-21 14:10:00,32.02,32.1,31.8,31.82,153124.0,28.1269,28.1972,27.9336,27.9512,153124.0
2022-09-21 14:15:00,31.8,31.89,31.75,31.85,68973.0,27.9336,28.0127,27.8897,27.9776,68973.0
2022-09-21 14:20:00,31.84,31.99,31.84,31.99,70988.0,27.9688,28.1005,27.9688,28.1005,70988.0
2022-09-21 14:25:00,31.98,32.0,31.92,31.96,40505.0,28.0918,28.1093,28.0391,28.0742,40505.0
2022-09-21 14:30:00,31.95,32.17,31.88,32.14,134284.0,28.0654,28.2587,28.0039,28.2323,134284.0
2022-09-21 14:35:00,32.14,32.2,32.02,32.05,107712.0,28.2323,28.285,28.1269,28.1532,107712.0
2022-09-21 14:40:00,32.04,32.35,32.0,32.32,103872.0,28.1445,28.4168,28.1093,28.3904,103872.0
2022-09-21 14:45:00,32.33,32.36,32.11,32.16,97900.0,28.3992,28.4256,28.206,28.2499,97900.0
2022-09-21 14:50:00,32.16,32.23,32.08,32.2,132799.0,28.2499,28.3114,28.1796,28.285,132799.0
2022-09-21 14:55:00,32.2,32.26,32.13,32.16,91536.0,28.285,28.3377,28.2235,28.2499,91536.0
2022-09-21 15:00:00,32.17,32.19,32.09,32.12,49699.0,28.2587,28.2762,28.1884,28.2147,49699.0
2022-09-21 15:05:00,32.1,32.14,32.04,32.05,55183.0,28.1972,28.2323,28.1445,28.1532,55183.0
2022-09-21 15:10:00,32.05,32.05,31.82,32.03,76627.0,28.1532,28.1532,27.9512,28.1357,76627.0
2022-09-21 15:15:00,32.01,32.08,31.96,31.98,36543.0,28.1181,28.1796,28.0742,28.0918,36543.0
2022-09-21 15:20:00,31.97,31.97,31.85,31.86,61622.0,28.083,28.083,27.9776,27.9863,61622.0
2022-09-21 15:25:00,31.86,31.87,31.71,31.72,50060.0,27.9863,27.9951,27.8546,27.8634,50060.0
2022-09-21 15:30:00,31.71,31.77,31.63,31.75,67473.0,27.8546,27.9073,27.7843,27.8897,67473.0
2022-09-21 15:35:00,31.75,31.75,31.58,31.61,51731.0,27.8897,27.8897,27.7404,27.7667,51731.0
2022-09-21 15:40:00,31.6,31.62,31.55,31.58,70276.0,27.758,27.7755,27.714,27.7404,70276.0
2022-09-21 15:45:00,31.57,31.64,31.55,31.59,106427.0,27.7316,27.7931,27.714,27.7492,106427.0
2022-09-21 15:50:00,31.58,31.62,31.51,31.55,193329.0,27.7404,27.7755,27.6789,27.714,193329.0
2022-09-21 15:55:00,31.54,31.55,31.47,31.47,300493.0,27.7053,27.714,27.6438,27.6438,300493.0
2022-09-22 09:30:00,31.84,31.84,31.55,31.7,127353.0,27.9688,27.9688,27.714,27.8458,127353.0
2022-09-22 09:35:00,31.69,31.75,31.67,31.68,35140.0,27.837,27.8897,27.8194,27.8282,35140.0
2022-09-22 09:40:00,31.68,31.74,31.59,31.6,39793.0,27.8282,27.8809,27.7492,27.758,39793.0
2022-09-22 09:45:00,31.59,31.66,31.53,31.54,56737.0,27.7492,27.8107,27.6965,27.7053,56737.0
2022-09-22 09:50:00,31.52,31.56,31.42,31.44,36494.0,27.6877,27.7228,27.5998,27.6174,36494.0
2022-09-22 09:55:00,31.42,31.46,31.29,31.4,57968.0,27.5998,27.635,27.4857,27.5823,57968.0
2022-09-22 10:00:00,31.4,31.4,31.22,31.26,91182.0,27.5823,27.5823,27.4242,27.4593,91182.0
2022-09-22 10:05:00,31.23,31.32,31.21,31.31,71645.0,27.4329,27.512,27.4154,27.5032,71645.0
2022-09-22 10:10:00,31.29,31.44,31.23,31.44,35729.0,27.4857,27.6174,27.4329,27.6174,35729.0
2022-09-22 10:15:00,31.44,31.45,31.32,31.33,54876.0,27.6174,27.6262,27.512,27.5208,54876.0
2022-09-22 10:20:00,31.31,31.35,31.27,31.32,37542.0,27.5032,27.5384,27.4681,27.512,37542.0
2022-09-22 10:25:00,31.31,31.33,31.27,31.33,50489.0,27.5032,27.5208,27.4681,27.5208,50489.0
2022-09-22 10:30:00,31.33,31.4,31.28,31.32,36183.0,27.5208,27.5823,27.4769,27.512,36183.0
2022-09-22 10:35:00,31.32,31.35,31.29,31.34,24576.0,27.512,27.5384,27.4857,27.5296,24576.0
2022-09-22 10:40:00,31.34,31.38,31.33,31.34,36951.0,27.5296,27.5647,27.5208,27.5296,36951.0
2022-09-22 10:45:00,31.34,31.47,31.33,31.47,109578.0,27.5296,27.6438,27.5208,27.6438,109578.0
2022-09-22 10:50:00,31.46,31.47,31.39,31.42,45371.0,27.635,27.6438,27.5735,27.5998,45371.0
2022-09-22 10:55:00,31.41,31.43,31.36,31.39,46711.0,27.5911,27.6086,27.5471,27.5735,46711.0
2022-09-22 11:00:00,31.38,31.42,31.32,31.36,62569.0,27.5647,27.5998,27.512,27.5471,62569.0
2022-09-22 11:05:00,31.36,31.49,31.35,31.44,70166.0,27.5471,27.6613,27.5384,27.6174,70166.0
2022-09-22 11:10:00,31.43,31.45,31.39,31.42,37775.0,27.6086,27.6262,27.5735,27.5998,37775.0
2022-09-22 11:15:00,31.42,31.47,31.41,31.45,23940.0,27.5998,27.6438,27.5911,27.6262,23940.0
2022-09-22 11:20:00,31.44,31.47,31.39,31.46,28204.0,27.6174,27.6438,27.5735,27.635,28204.0
2022-09-22 11:25:00,31.47,31.53,31.47,31.48,34119.0,27.6438,27.6965,27.6438,27.6526,34119.0
2022-09-22 11:30:00,31.48,31.54,31.48,31.51,25563.0,27.6526,27.7053,27.6526,27.6789,25563.0
2022-09-22 11:35:00,31.5,31.53,31.47,31.52,31826.0,27.6701,27.6965,27.6438,27.6877,31826.0
2022-09-22 11:40:00,31.51,31.54,31.49,31.51,35916.0,27.6789,27.7053,27.6613,27.6789,35916.0
2022-09-22 11:45:00,31.51,31.52,31.49,31.51,22991.0,27.6789,27.6877,27.6613,27.6789,22991.0
2022-09-22 11:50:00,31.51,31.55,31.49,31.51,15620.0,27.6789,27.714,27.6613,27.6789,15620.0
2022-09-22 11:55:00,31.5,31.51,31.39,31.4,33967.0,27.6701,27.6789,27.5735,27.5823,33967.0
2022-09-22 12:00:00,31.4,31.43,31.36,31.36,26116.0,27.5823,27.6086,27.5471,27.5471,26116.0
2022-09-22 12:05:00,31.35,31.4,31.33,31.39,50525.0,27.5384,27.5823,27.5208,27.5735,50525.0
2022-09-22 12:10:00,31.4,31.46,31.37,31.43,74183.0,27.5823,27.635,27.5559,27.6086,74183.0
2022-09-22 12:15:00,31.42,31.49,31.39,31.48,36920.0,27.5998,27.6613,27.5735,27.6526,36920.0
2022-09-22 12:20:00,31.48,31.52,31.43,31.5,40322.0,27.6526,27.6877,27.6086,27.6701,40322.0
2022-09-22 12:25:00,31.5,31.5,31.41,31.43,22349.0,27.6701,27.6701,27.5911,27.6086,22349.0
2022-09-22 12:30:00,31.42,31.42,31.36,31.36,27256.0,27.5998,27.5998,27.5471,27.5471,27256.0
2022-09-22 12:35:00,31.36,31.38,31.34,31.35,25740.0,27.5471,27.5647,27.5296,27.5384,25740.0
2022-09-22 12:40:00,31.35,31.41,31.34,31.39,24519.0,27.5384,27.5911,27.5296,27.5735,24519.0
2022-09-22 12:45:00,31.39,31.43,31.38,31.39,33851.0,27.5735,27.6086,27.5647,27.5735,33851.0
2022-09-22 12:50:00,31.39,31.44,31.38,31.41,22966.0,27.5735,27.6174,27.5647,27.5911,22966.0
2022-09-22 12:55:00,31.42,31.44,31.38,31.39,14356.0,27.5998,27.6174,27.5647,27.5735,14356.0
2022-09-22 13:00:00,31.38,31.42,31.38,31.4,12314.0,27.5647,27.5998,27.5647,27.5823,12314.0
2022-09-22 13:05:00,31.4,31.4,31.36,31.38,15897.0,27.5823,27.5823,27.5471,27.5647,15897.0
2022-09-22 13:10:00,31.38,31.4,31.33,31.35,26678.0,27.5647,27.5823,27.5208,27.5384,26678.0
2022-09-22 13:15:00,31.35,31.41,31.34,31.41,18924.0,27.5384,27.5911,27.5296,27.5911,18924.0
2022-09-22 13:20:00,31.4,31.41,31.37,31.37,12360.0,27.5823,27.5911,27.5559,27.5559,12360.0
2022-09-22 13:25:00,31.37,31.41,31.35,31.39,14381.0,27.5559,27.5911,27.5384,27.5735,14381.0
2022-09-22 13:30:00,31.39,31.41,31.38,31.41,20547.0,27.5735,27.5911,27.5647,27.5911,20547.0
2022-09-22 13:35:00,31.41,31.43,31.4,31.41,17766.0,27.5911,27.6086,27.5823,27.5911,17766.0
2022-09-22 13:40:00,31.41,31.43,31.36,31.37,19245.0,27.5911,27.6086,27.5471,27.5559,19245.0
2022-09-22 13:45:00,31.37,31.4,31.36,31.37,41532.0,27.5559,27.5823,27.5471,27.5559,41532.0
2022-09-22 13:50:00,31.37,31.41,31.37,31.39,36476.0,27.5559,27.5911,27.5559,27.5735,36476.0
2022-09-22 13:55:00,31.39,31.42,31.34,31.35,39088.0,27.5735,27.5998,27.5296,27.5384,39088.0
2022-09-22 14:00:00,31.34,31.35,31.31,31.32,48492.0,27.5296,27.5384,27.5032,27.512,48492.0
2022-09-22 14:05:00,31.32,31.35,31.29,31.3,26683.0,27.512,27.5384,27.4857,27.4944,26683.0
2022-09-22 14:10:00,31.3,31.34,31.3,31.33,14397.0,27.4944,27.5296,27.4944,27.5208,14397.0
2022-09-22 14:15:00,31.32,31.33,31.28,31.31,23185.0,27.512,27.5208,27.4769,27.5032,23185.0
2022-09-22 14:20:00,31.31,31.33,31.27,31.3,28785.0,27.5032,27.5208,27.4681,27.4944,28785.0
2022-09-22 14:25:00,31.3,31.34,31.29,31.33,29088.0,27.4944,27.5296,27.4857,27.5208,29088.0
2022-09-22 14:30:00,31.33,31.39,31.32,31.38,37296.0,27.5208,27.5735,27.512,27.5647,37296.0
2022-09-22 14:35:00,31.38,31.38,31.34,31.36,22884.0,27.5647,27.5647,27.5296,27.5471,22884.0
2022-09-22 14:40:00,31.36,31.38,31.34,31.38,13474.0,27.5471,27.5647,27.5296,27.5647,13474.0
2022-09-22 14:45:00,31.37,31.38,31.32,31.36,41348.0,27.5559,27.5647,27.512,27.5471,41348.0
2022-09-22 14:50:00,31.36,31.44,31.35,31.41,32382.0,27.5471,27.6174,27.5384,27.5911,32382.0
2022-09-22 14:55:00,31.41,31.46,31.41,31.46,24998.0,27.5911,27.635,27.5911,27.635,24998.0
2022-09-22 15:00:00,31.46,31.55,31.46,31.52,61311.0,27.635,27.714,27.635,27.6877,61311.0
2022-09-22 15:05:00,31.52,31.56,31.5,31.54,22672.0,27.6877,27.7228,27.6701,27.7053,22672.0
2022-09-22 15:10:00,31.54,31.57,31.52,31.57,26091.0,27.7053,27.7316,27.6877,27.7316,26091.0
2022-09-22 15:15:00,31.57,31.58,31.5,31.5,49051.0,27.7316,27.7404,27.6701,27.6701,49051.0
2022-09-22 15:20:00,31.5,31.51,31.39,31.4,50153.0,27.6701,27.6789,27.5735,27.5823,50153.0
2022-09-22 15:25:00,31.4,31.43,31.38,31.42,42844.0,27.5823,27.6086,27.5647,27.5998,42844.0
2022-09-22 15:30:00,31.42,31.45,31.4,31.44,58651.0,27.5998,27.6262,27.5823,27.6174,58651.0
2022-09-22 15:35:00,31.42,31.44,31.35,31.36,60411.0,27.5998,27.6174,27.5384,27.5471,60411.0
2022-09-22 15:40:00,31.35,31.35,31.29,31.31,253664.0,27.5384,27.5384,27.4857,27.5032,253664.0
2022-09-22 15:45:00,31.31,31.41,31.3,31.39,160697.0,27.5032,27.5911,27.4944,27.5735,160697.0
2022-09-22 15:50:00,31.39,31.4,31.26,31.27,250870.0,27.5735,27.5823,27.4593,27.4681,250870.0
2022-09-22 15:55:00,31.27,31.27,31.15,31.15,270800.0,27.4681,27.4681,27.3627,27.3627,270800.0
2022-09-23 09:30:00,30.35,30.36,29.97,29.99,250513.0,26.6599,26.6687,26.3261,26.3437,250513.0
2022-09-23 09:35:00,30.0,30.0,29.74,29.77,103595.0,26.3525,26.3525,26.1241,26.1505,103595.0
2022-09-23 09:40:00,29.76,29.76,29.51,29.58,279184.0,26.1417,26.1417,25.9221,25.9836,279184.0
2022-09-23 09:45:00,29.58,29.58,29.36,29.38,171514.0,25.9836,25.9836,25.7903,25.8079,171514.0
2022-09-23 09:50:00,29.37,29.5,29.32,29.46,119269.0,25.7991,25.9133,25.7552,25.8781,119269.0
2022-09-23 09:55:00,29.45,29.51,29.41,29.45,168136.0,25.8694,25.9221,25.8342,25.8694,168136.0
2022-09-23 10:00:00,29.45,29.53,29.39,29.52,164002.0,25.8694,25.9396,25.8167,25.9309,164002.0
2022-09-23 10:05:00,29.52,29.68,29.51,29.65,76183.0,25.9309,26.0714,25.9221,26.045,76183.0
2022-09-23 10:10:00,29.65,29.66,29.51,29.52,103956.0,26.045,26.0538,25.9221,25.9309,103956.0
2022-09-23 10:15:00,29.51,29.52,29.37,29.4,55169.0,25.9221,25.9309,25.7991,25.8254,55169.0
2022-09-23 10:20:00,29.4,29.49,29.39,29.46,60200.0,25.8254,25.9045,25.8167,25.8781,60200.0
2022-09-23 10:25:00,29.45,29.51,29.44,29.46,59274.0,25.8694,25.9221,25.8606,25.8781,59274.0
2022-09-23 10:30:00,29.48,29.53,29.33,29.33,93807.0,25.8957,25.9396,25.764,25.764,93807.0
2022-09-23 10:35:00,29.34,29.4,29.25,29.26,183768.0,25.7727,25.8254,25.6937,25.7025,183768.0
2022-09-23 10:40:00,29.25,29.29,29.2,29.22,104425.0,25.6937,25.7288,25.6498,25.6673,104425.0
2022-09-23 10:45:00,29.23,29.23,29.1,29.11,76209.0,25.6761,25.6761,25.5619,25.5707,76209.0
2022-09-23 10:50:00,29.11,29.12,29.06,29.12,74636.0,25.5707,25.5795,25.5268,25.5795,74636.0
2022-09-23 10:55:00,29.12,29.13,29.05,29.1,125814.0,25.5795,25.5883,25.518,25.5619,125814.0
2022-09-23 11:00:00,29.09,29.18,29.07,29.16,92203.0,25.5531,25.6322,25.5356,25.6146,92203.0
2022-09-23 11:05:00,29.16,29.18,29.07,29.12,56959.0,25.6146,25.6322,25.5356,25.5795,56959.0
2022-09-23 11:10:00,29.12,29.19,29.07,29.1,101555.0,25.5795,25.641,25.5356,25.5619,101555.0
2022-09-23 11:15:00,29.1,29.14,29.06,29.14,314005.0,25.5619,25.5971,25.5268,25.5971,314005.0
2022-09-23 11:20:00,29.14,29.17,29.06,29.07,95111.0,25.5971,25.6234,25.5268,25.5356,95111.0
2022-09-23 11:25:00,29.06,29.15,29.06,29.13,95498.0,25.5268,25.6058,25.5268,25.5883,95498.0
2022-09-23 11:30:00,29.14,29.16,29.06,29.1,70878.0,25.5971,25.6146,25.5268,25.5619,70878.0
2022-09-23 11:35:00,29.09,29.16,29.08,29.09,57352.0,25.5531,25.6146,25.5444,25.5531,57352.0
2022-09-23 11:40:00,29.09,29.09,28.92,28.93,121895.0,25.5531,25.5531,25.4038,25.4126,121895.0
2022-09-23 11:45:00,28.93,28.93,28.84,28.91,123133.0,25.4126,25.4126,25.3335,25.395,123133.0
2022-09-23 11:50:00,28.9,28.96,28.86,28.92,50987.0,25.3862,25.4389,25.3511,25.4038,50987.0
2022-09-23 11:55:00,28.93,28.95,28.92,28.94,30466.0,25.4126,25.4302,25.4038,25.4214,30466.0
2022-09-23 12:00:00,28.95,28.97,28.88,28.94,181831.0,25.4302,25.4477,25.3687,25.4214,181831.0
2022-09-23 12:05:00,28.95,28.98,28.92,28.98,169137.0,25.4302,25.4565,25.4038,25.4565,169137.0
2022-09-23 12:10:00,28.97,29.02,28.9,29.0,53360.0,25.4477,25.4916,25.3862,25.4741,53360.0
2022-09-23 12:15:00,29.0,29.04,28.97,28.99,45348.0,25.4741,25.5092,25.4477,25.4653,45348.0
2022-09-23 12:20:00,28.97,29.02,28.93,28.96,71818.0,25.4477,25.4916,25.4126,25.4389,71818.0
2022-09-23 12:25:00,28.95,29.01,28.95,28.97,62496.0,25.4302,25.4829,25.4302,25.4477,62496.0
2022-09-23 12:30:00,28.96,29.0,28.94,29.0,33919.0,25.4389,25.4741,25.4214,25.4741,33919.0
2022-09-23 12:35:00,29.0,29.02,28.97,29.02,41646.0,25.4741,25.4916,25.4477,25.4916,41646.0
2022-09-23 12:40:00,29.02,29.02,28.94,28.95,48582.0,25.4916,25.4916,25.4214,25.4302,48582.0
2022-09-23 12:45:00,28.95,29.04,28.93,29.03,123994.0,25.4302,25.5092,25.4126,25.5004,123994.0
2022-09-23 12:50:00,29.03,29.11,29.03,29.1,123320.0,25.5004,25.5707,25.5004,25.5619,123320.0
2022-09-23 12:55:00,29.11,29.11,29.06,29.09,60570.0,25.5707,25.5707,25.5268,25.5531,60570.0
2022-09-23 13:00:00,29.09,29.1,29.03,29.05,115868.0,25.5531,25.5619,25.5004,25.518,115868.0
2022-09-23 13:05:00,29.04,29.06,29.01,29.03,50245.0,25.5092,25.5268,25.4829,25.5004,50245.0
2022-09-23 13:10:00,29.03,29.05,28.98,29.04,87132.0,25.5004,25.518,25.4565,25.5092,87132.0
2022-09-23 13:15:00,29.04,29.1,29.02,29.1,103426.0,25.5092,25.5619,25.4916,25.5619,103426.0
2022-09-23 13:20:00,29.1,29.12,29.04,29.05,86698.0,25.5619,25.5795,25.5092,25.518,86698.0
2022-09-23 13:25:00,29.04,29.06,29.02,29.04,63397.0,25.5092,25.5268,25.4916,25.5092,63397.0
2022-09-23 13:30:00,29.03,29.05,28.99,29.01,81912.0,25.5004,25.518,25.4653,25.4829,81912.0
2022-09-23 13:35:00,29.02,29.03,28.98,28.99,58561.0,25.4916,25.5004,25.4565,25.4653,58561.0
2022-09-23 13:40:00,28.99,29.02,28.97,29.02,44113.0,25.4653,25.4916,25.4477,25.4916,44113.0
2022-09-23 13:45:00,29.02,29.07,28.98,29.01,92836.0,25.4916,25.5356,25.4565,25.4829,92836.0
2022-09-23 13:50:00,29.0,29.03,28.98,29.01,48826.0,25.4741,25.5004,25.4565,25.4829,48826.0
2022-09-23 13:55:00,29.01,29.02,28.94,28.97,64087.0,25.4829,25.4916,25.4214,25.4477,64087.0
2022-09-23 14:00:00,28.97,29.0,28.94,28.99,42359.0,25.4477,25.4741,25.4214,25.4653,42359.0
2022-09-23 14:05:00,28.99,29.02,28.92,28.93,63324.0,25.4653,25.4916,25.4038,25.4126,63324.0
2022-09-23 14:10:00,28.92,28.96,28.86,28.88,49635.0,25.4038,25.4389,25.3511,25.3687,49635.0
2022-09-23 14:15:00,28.88,28.93,28.87,28.93,46607.0,25.3687,25.4126,25.3599,25.4126,46607.0
2022-09-23 14:20:00,28.93,29.03,28.93,29.0,125135.0,25.4126,25.5004,25.4126,25.4741,125135.0
2022-09-23 14:25:00,29.0,29.01,28.95,28.97,85592.0,25.4741,25.4829,25.4302,25.4477,85592.0
2022-09-23 14:30:00,28.96,28.99,28.94,28.97,60841.0,25.4389,25.4653,25.4214,25.4477,60841.0
2022-09-23 14:35:00,28.98,28.99,28.91,28.92,59010.0,25.4565,25.4653,25.395,25.4038,59010.0
2022-09-23 14:40:00,28.91,28.92,28.87,28.89,96833.0,25.395,25.4038,25.3599,25.3775,96833.0
2022-09-23 14:45:00,28.89,28.93,28.86,28.91,100436.0,25.3775,25.4126,25.3511,25.395,100436.0
2022-09-23 14:50:00,28.91,28.93,28.88,28.89,81796.0,25.395,25.4126,25.3687,25.3775,81796.0
2022-09-23 14:55:00,28.88,28.89,28.82,28.85,65297.0,25.3687,25.3775,25.316,25.3423,65297.0
2022-09-23 15:00:00,28.85,28.98,28.83,28.95,98369.0,25.3423,25.4565,25.3247,25.4302,98369.0
2022-09-23 15:05:00,28.95,29.02,28.94,29.0,118294.0,25.4302,25.4916,25.4214,25.4741,118294.0
2022-09-23 15:10:00,29.01,29.04,28.95,28.96,85639.0,25.4829,25.5092,25.4302,25.4389,85639.0
2022-09-23 15:15:00,28.97,29.07,28.97,29.03,94951.0,25.4477,25.5356,25.4477,25.5004,94951.0
2022-09-23 15:20:00,29.02,29.07,28.96,28.97,131312.0,25.4916,25.5356,25.4389,25.4477,131312.0
2022-09-23 15:25:00,28.97,29.01,28.94,28.99,129047.0,25.4477,25.4829,25.4214,25.4653,129047.0
2022-09-23 15:30:00,28.99,29.0,28.92,28.96,155577.0,25.4653,25.4741,25.4038,25.4389,155577.0
2022-09-23 15:35:00,28.96,28.99,28.91,28.98,133502.0,25.4389,25.4653,25.395,25.4565,133502.0
2022-09-23 15:40:00,28.98,29.09,28.93,29.08,335479.0,25.4565,25.5531,25.4126,25.5444,335479.0
2022-09-23 15:45:00,29.08,29.12,29.06,29.11,330544.0,25.5444,25.5795,25.5268,25.5707,330544.0
2022-09-23 15:50:00,29.11,29.13,29.05,29.12,309486.0,25.5707,25.5883,25.518,25.5795,309486.0
2022-09-23 15:55:00,29.13,29.18,29.08,29.17,720842.0,25.5883,25.6322,25.5444,25.6234,720842.0
2022-09-26 09:30:00,28.95,29.13,28.83,29.04,224520.0,25.4302,25.5883,25.3247,25.5092,224520.0
2022-09-26 09:35:00,29.05,29.06,28.97,29.02,124248.0,25.518,25.5268,25.4477,25.4916,124248.0
2022-09-26 09:40:00,29.02,29.14,28.76,28.78,184071.0,25.4916,25.5971,25.2633,25.2808,184071.0
2022-09-26 09:45:00,28.78,28.98,28.73,28.91,78869.0,25.2808,25.4565,25.2369,25.395,78869.0
2022-09-26 09:50:00,28.93,29.0,28.88,28.89,93617.0,25.4126,25.4741,25.3687,25.3775,93617.0
2022-09-26 09:55:00,28.88,28.97,28.8,28.94,79003.0,25.3687,25.4477,25.2984,25.4214,79003.0
2022-09-26 10:00:00,28.94,28.99,28.89,28.98,97556.0,25.4214,25.4653,25.3775,25.4565,97556.0
2022-09-26 10:05:00,28.99,29.01,28.92,28.93,49332.0,25.4653,25.4829,25.4038,25.4126,49332.0
2022-09-26 10:10:00,28.92,29.07,28.88,29.03,59481.0,25.4038,25.5356,25.3687,25.5004,59481.0
2022-09-26 10:15:00,29.03,29.08,29.0,29.05,84967.0,25.5004,25.5444,25.4741,25.518,84967.0
2022-09-26 10:20:00,29.05,29.07,29.01,29.04,98387.0,25.518,25.5356,25.4829,25.5092,98387.0
2022-09-26 10:25:00,29.04,29.09,29.02,29.05,111258.0,25.5092,25.5531,25.4916,25.518,111258.0
2022-09-26 10:30:00,29.05,29.05,28.93,29.0,70195.0,25.518,25.518,25.4126,25.4741,70195.0
2022-09-26 10:35:00,29.0,29.12,28.99,29.08,77136.0,25.4741,25.5795,25.4653,25.5444,77136.0
2022-09-26 10:40:00,29.08,29.09,29.02,29.05,71615.0,25.5444,25.5531,25.4916,25.518,71615.0
2022-09-26 10:45:00,29.05,29.06,29.0,29.03,105192.0,25.518,25.5268,25.4741,25.5004,105192.0
2022-09-26 10:50:00,29.03,29.03,28.91,28.96,57372.0,25.5004,25.5004,25.395,25.4389,57372.0
2022-09-26 10:55:00,28.96,28.99,28.89,28.96,80906.0,25.4389,25.4653,25.3775,25.4389,80906.0
2022-09-26 11:00:00,28.96,28.98,28.92,28.93,68573.0,25.4389,25.4565,25.4038,25.4126,68573.0
2022-09-26 11:05:00,28.94,28.94,28.85,28.87,84794.0,25.4214,25.4214,25.3423,25.3599,84794.0
2022-09-26 11:10:00,28.86,28.87,28.81,28.83,79393.0,25.3511,25.3599,25.3072,25.3247,79393.0
2022-09-26 11:15:00,28.84,28.85,28.75,28.76,50466.0,25.3335,25.3423,25.2545,25.2633,50466.0
2022-09-26 11:20:00,28.76,28.87,28.74,28.82,90911.0,25.2633,25.3599,25.2457,25.316,90911.0
2022-09-26 11:25:00,28.81,28.81,28.75,28.76,115751.0,25.3072,25.3072,25.2545,25.2633,115751.0
2022-09-26 11:30:00,28.77,28.8,28.74,28.76,67147.0,25.272,25.2984,25.2457,25.2633,67147.0
2022-09-26 11:35:00,28.76,28.81,28.71,28.75,58409.0,25.2633,25.3072,25.2193,25.2545,58409.0
2022-09-26 11:40:00,28.74,28.81,28.68,28.68,69753.0,25.2457,25.3072,25.193,25.193,69753.0
2022-09-26 11:45:00,28.68,28.69,28.64,28.67,29119.0,25.193,25.2018,25.1578,25.1842,29119.0
2022-09-26 11:50:00,28.67,28.72,28.63,28.69,73132.0,25.1842,25.2281,25.1491,25.2018,73132.0
2022-09-26 11:55:00,28.69,28.75,28.67,28.69,63755.0,25.2018,25.2545,25.1842,25.2018,63755.0
2022-09-26 12:00:00,28.68,28.68,28.59,28.63,38357.0,25.193,25.193,25.1139,25.1491,38357.0
2022-09-26 12:05:00,28.62,28.69,28.6,28.65,52920.0,25.1403,25.2018,25.1227,25.1666,52920.0
2022-09-26 12:10:00,28.64,28.7,28.64,28.7,29290.0,25.1578,25.2106,25.1578,25.2106,29290.0
2022-09-26 12:15:00,28.69,28.71,28.65,28.66,51323.0,25.2018,25.2193,25.1666,25.1754,51323.0
2022-09-26 12:20:00,28.65,28.68,28.6,28.63,63299.0,25.1666,25.193,25.1227,25.1491,63299.0
2022-09-26 12:25:00,28.62,28.62,28.57,28.58,137699.0,25.1403,25.1403,25.0964,25.1051,137699.0
2022-09-26 12:30:00,28.58,28.58,28.46,28.47,198820.0,25.1051,25.1051,24.9997,25.0085,198820.0
2022-09-26 12:35:00,28.48,28.53,28.46,28.53,71387.0,25.0173,25.0612,24.9997,25.0612,71387.0
2022-09-26 12:40:00,28.53,28.55,28.47,28.47,72434.0,25.0612,25.0788,25.0085,25.0085,72434.0
2022-09-26 12:45:00,28.47,28.56,28.44,28.52,52614.0,25.0085,25.0876,24.9822,25.0524,52614.0
2022-09-26 12:50:00,28.51,28.55,28.5,28.54,40420.0,25.0437,25.0788,25.0349,25.07,40420.0
2022-09-26 12:55:00,28.54,28.6,28.52,28.57,126130.0,25.07,25.1227,25.0524,25.0964,126130.0
2022-09-26 13:00:00,28.57,28.61,28.51,28.51,68365.0,25.0964,25.1315,25.0437,25.0437,68365.0
2022-09-26 13:05:00,28.51,28.51,28.41,28.48,60803.0,25.0437,25.0437,24.9558,25.0173,60803.0
2022-09-26 13:10:00,28.48,28.49,28.39,28.4,50532.0,25.0173,25.0261,24.9382,24.947,50532.0
2022-09-26 13:15:00,28.4,28.47,28.4,28.43,48630.0,24.947,25.0085,24.947,24.9734,48630.0
2022-09-26 13:20:00,28.43,28.46,28.4,28.4,71486.0,24.9734,24.9997,24.947,24.947,71486.0
2022-09-26 13:25:00,28.39,28.47,28.36,28.44,77890.0,24.9382,25.0085,24.9119,24.9822,77890.0
2022-09-26 13:30:00,28.44,28.52,28.43,28.46,73851.0,24.9822,25.0524,24.9734,24.9997,73851.0
2022-09-26 13:35:00,28.47,28.52,28.43,28.49,58967.0,25.0085,25.0524,24.9734,25.0261,58967.0
2022-09-26 13:40:00,28.49,28.5,28.42,28.43,43495.0,25.0261,25.0349,24.9646,24.9734,43495.0
2022-09-26 13:45:00,28.43,28.51,28.42,28.5,72461.0,24.9734,25.0437,24.9646,25.0349,72461.0
2022-09-26 13:50:00,28.51,28.55,28.44,28.46,60724.0,25.0437,25.0788,24.9822,24.9997,60724.0
2022-09-26 13:55:00,28.47,28.48,28.39,28.4,48831.0,25.0085,25.0173,24.9382,24.947,48831.0
2022-09-26 14:00:00,28.4,28.54,28.39,28.54,31009.0,24.947,25.07,24.9382,25.07,31009.0
2022-09-26 14:05:00,28.54,28.58,28.51,28.54,72552.0,25.07,25.1051,25.0437,25.07,72552.0
2022-09-26 14:10:00,28.53,28.55,28.51,28.53,44398.0,25.0612,25.0788,25.0437,25.0612,44398.0
2022-09-26 14:15:00,28.54,28.57,28.51,28.53,54627.0,25.07,25.0964,25.0437,25.0612,54627.0
2022-09-26 14:20:00,28.53,28.53,28.44,28.45,40186.0,25.0612,25.0612,24.9822,24.9909,40186.0
2022-09-26 14:25:00,28.45,28.46,28.42,28.44,54439.0,24.9909,24.9997,24.9646,24.9822,54439.0
2022-09-26 14:30:00,28.44,28.49,28.44,28.47,47904.0,24.9822,25.0261,24.9822,25.0085,47904.0
2022-09-26 14:35:00,28.46,28.52,28.46,28.49,66582.0,24.9997,25.0524,24.9997,25.0261,66582.0
2022-09-26 14:40:00,28.5,28.53,28.45,28.53,47529.0,25.0349,25.0612,24.9909,25.0612,47529.0
2022-09-26 14:45:00,28.52,28.63,28.51,28.62,61704.0,25.0524,25.1491,25.0437,25.1403,61704.0
2022-09-26 14:50:00,28.62,28.63,28.56,28.59,63323.0,25.1403,25.1491,25.0876,25.1139,63323.0
2022-09-26 14:55:00,28.59,28.6,28.53,28.54,94596.0,25.1139,25.1227,25.0612,25.07,94596.0
2022-09-26 15:00:00,28.53,28.6,28.52,28.57,61393.0,25.0612,25.1227,25.0524,25.0964,61393.0
2022-09-26 15:05:00,28.57,28.65,28.53,28.65,66797.0,25.0964,25.1666,25.0612,25.1666,66797.0
2022-09-26 15:10:00,28.64,28.64,28.56,28.62,71642.0,25.1578,25.1578,25.0876,25.1403,71642.0
2022-09-26 15:15:00,28.62,28.66,28.56,28.63,112780.0,25.1403,25.1754,25.0876,25.1491,112780.0
2022-09-26 15:20:00,28.64,28.64,28.54,28.57,84891.0,25.1578,25.1578,25.07,25.0964,84891.0
2022-09-26 15:25:00,28.57,28.6,28.53,28.59,90733.0,25.0964,25.1227,25.0612,25.1139,90733.0
2022-09-26 15:30:00,28.58,28.58,28.45,28.5,102992.0,25.1051,25.1051,24.9909,25.0349,102992.0
2022-09-26 15:35:00,28.49,28.56,28.48,28.54,116301.0,25.0261,25.0876,25.0173,25.07,116301.0
2022-09-26 15:40:00,28.53,28.59,28.52,28.59,151272.0,25.0612,25.1139,25.0524,25.1139,151272.0
2022-09-26 15:45:00,28.59,28.63,28.56,28.6,193628.0,25.1139,25.1491,25.0876,25.1227,193628.0
2022-09-26 15:50:00,28.59,28.64,28.53,28.59,263765.0,25.1139,25.1578,25.0612,25.1139,263765.0
2022-09-26 15:55:00,28.59,28.61,28.41,28.44,661688.0,25.1139,25.1315,24.9558,24.9822,661688.0
2022-09-27 09:30:00,28.96,28.96,28.64,28.71,181867.0,25.4389,25.4389,25.1578,25.2193,181867.0
2022-09-27 09:35:00,28.73,28.81,28.65,28.78,56709.0,25.2369,25.3072,25.1666,25.2808,56709.0
2022-09-27 09:40:00,28.78,28.85,28.77,28.81,33095.0,25.2808,25.3423,25.272,25.3072,33095.0
2022-09-27 09:45:00,28.8,28.8,28.68,28.72,112373.0,25.2984,25.2984,25.193,25.2281,112373.0
2022-09-27 09:50:00,28.72,28.78,28.6,28.75,66396.0,25.2281,25.2808,25.1227,25.2545,66396.0
2022-09-27 09:55:00,28.75,28.77,28.63,28.73,67730.0,25.2545,25.272,25.1491,25.2369,67730.0
2022-09-27 10:00:00,28.75,28.75,28.62,28.68,67718.0,25.2545,25.2545,25.1403,25.193,67718.0
2022-09-27 10:05:00,28.68,28.75,28.65,28.71,54047.0,25.193,25.2545,25.1666,25.2193,54047.0
2022-09-27 10:10:00,28.71,28.88,28.69,28.82,75913.0,25.2193,25.3687,25.2018,25.316,75913.0
2022-09-27 10:15:00,28.82,28.92,28.77,28.92,66846.0,25.316,25.4038,25.272,25.4038,66846.0
2022-09-27 10:20:00,28.92,29.11,28.9,29.08,111120.0,25.4038,25.5707,25.3862,25.5444,111120.0
2022-09-27 10:25:00,29.08,29.12,28.92,28.93,56137.0,25.5444,25.5795,25.4038,25.4126,56137.0
2022-09-27 10:30:00,28.94,29.11,28.94,29.05,37731.0,25.4214,25.5707,25.4214,25.518,37731.0
2022-09-27 10:35:00,29.04,29.08,28.97,29.01,59539.0,25.5092,25.5444,25.4477,25.4829,59539.0
2022-09-27 10:40:00,29.01,29.06,28.97,29.04,48213.0,25.4829,25.5268,25.4477,25.5092,48213.0
2022-09-27 10:45:00,29.04,29.09,29.0,29.03,40686.0,25.5092,25.5531,25.4741,25.5004,40686.0
2022-09-27 10:50:00,29.04,29.05,28.98,29.0,51274.0,25.5092,25.518,25.4565,25.4741,51274.0
2022-09-27 10:55:00,29.0,29.1,28.99,29.08,38281.0,25.4741,25.5619,25.4653,25.5444,38281.0
2022-09-27 11:00:00,29.08,29.1,28.96,28.99,51526.0,25.5444,25.5619,25.4389,25.4653,51526.0
2022-09-27 11:05:00,28.99,29.04,28.98,29.02,51695.0,25.4653,25.5092,25.4565,25.4916,51695.0
2022-09-27 11:10:00,29.03,29.05,28.99,29.03,38298.0,25.5004,25.518,25.4653,25.5004,38298.0
2022-09-27 11:15:00,29.03,29.03,28.92,28.94,31018.0,25.5004,25.5004,25.4038,25.4214,31018.0
2022-09-27 11:20:00,28.94,28.96,28.82,28.83,66086.0,25.4214,25.4389,25.316,25.3247,66086.0
2022-09-27 11:25:00,28.83,28.83,28.73,28.76,65975.0,25.3247,25.3247,25.2369,25.2633,65975.0
2022-09-27 11:30:00,28.76,28.84,28.75,28.82,62050.0,25.2633,25.3335,25.2545,25.316,62050.0
2022-09-27 11:35:00,28.83,28.83,28.76,28.77,36303.0,25.3247,25.3247,25.2633,25.272,36303.0
2022-09-27 11:40:00,28.77,28.81,28.73,28.79,21389.0,25.272,25.3072,25.2369,25.2896,21389.0
2022-09-27 11:45:00,28.79,28.8,28.72,28.73,33708.0,25.2896,25.2984,25.2281,25.2369,33708.0
2022-09-27 11:50:00,28.74,28.75,28.58,28.61,86012.0,25.2457,25.2545,25.1051,25.1315,86012.0
2022-09-27 11:55:00,28.62,28.66,28.58,28.59,41371.0,25.1403,25.1754,25.1051,25.1139,41371.0
2022-09-27 12:00:00,28.59,28.61,28.53,28.59,34815.0,25.1139,25.1315,25.0612,25.1139,34815.0
2022-09-27 12:05:00,28.59,28.59,28.52,28.54,29004.0,25.1139,25.1139,25.0524,25.07,29004.0
2022-09-27 12:10:00,28.53,28.54,28.46,28.52,38682.0,25.0612,25.07,24.9997,25.0524,38682.0
2022-09-27 12:15:00,28.52,28.52,28.4,28.4,32591.0,25.0524,25.0524,24.947,24.947,32591.0
2022-09-27 12:20:00,28.4,28.47,28.39,28.45,38402.0,24.947,25.0085,24.9382,24.9909,38402.0
2022-09-27 12:25:00,28.44,28.53,28.43,28.49,33438.0,24.9822,25.0612,24.9734,25.0261,33438.0
2022-09-27 12:30:00,28.49,28.52,28.48,28.51,15916.0,25.0261,25.0524,25.0173,25.0437,15916.0
2022-09-27 12:35:00,28.51,28.52,28.41,28.42,36101.0,25.0437,25.0524,24.9558,24.9646,36101.0
2022-09-27 12:40:00,28.41,28.45,28.38,28.43,24532.0,24.9558,24.9909,24.9295,24.9734,24532.0
2022-09-27 12:45:00,28.42,28.49,28.41,28.48,30622.0,24.9646,25.0261,24.9558,25.0173,30622.0
2022-09-27 12:50:00,28.48,28.5,28.39,28.49,27086.0,25.0173,25.0349,24.9382,25.0261,27086.0
2022-09-27 12:55:00,28.49,28.5,28.45,28.48,18212.0,25.0261,25.0349,24.9909,25.0173,18212.0
2022-09-27 13:00:00,28.46,28.46,28.4,28.41,51223.0,24.9997,24.9997,24.947,24.9558,51223.0
2022-09-27 13:05:00,28.42,28.48,28.41,28.45,74178.0,24.9646,25.0173,24.9558,24.9909,74178.0
2022-09-27 13:10:00,28.44,28.45,28.41,28.45,32857.0,24.9822,24.9909,24.9558,24.9909,32857.0
2022-09-27 13:15:00,28.45,28.45,28.4,28.44,23426.0,24.9909,24.9909,24.947,24.9822,23426.0
2022-09-27 13:20:00,28.43,28.45,28.4,28.41,36571.0,24.9734,24.9909,24.947,24.9558,36571.0
2022-09-27 13:25:00,28.41,28.41,28.35,28.38,27531.0,24.9558,24.9558,24.9031,24.9295,27531.0
2022-09-27 13:30:00,28.39,28.42,28.36,28.4,29454.0,24.9382,24.9646,24.9119,24.947,29454.0
2022-09-27 13:35:00,28.4,28.41,28.33,28.35,30481.0,24.947,24.9558,24.8855,24.9031,30481.0
2022-09-27 13:40:00,28.35,28.35,28.29,28.35,61563.0,24.9031,24.9031,24.8504,24.9031,61563.0
2022-09-27 13:45:00,28.35,28.45,28.33,28.43,161924.0,24.9031,24.9909,24.8855,24.9734,161924.0
2022-09-27 13:50:00,28.42,28.5,28.42,28.48,68162.0,24.9646,25.0349,24.9646,25.0173,68162.0
2022-09-27 13:55:00,28.47,28.51,28.43,28.5,38106.0,25.0085,25.0437,24.9734,25.0349,38106.0
2022-09-27 14:00:00,28.51,28.59,28.5,28.58,59258.0,25.0437,25.1139,25.0349,25.1051,59258.0
2022-09-27 14:05:00,28.57,28.58,28.45,28.55,123526.0,25.0964,25.1051,24.9909,25.0788,123526.0
2022-09-27 14:10:00,28.55,28.57,28.5,28.5,41855.0,25.0788,25.0964,25.0349,25.0349,41855.0
2022-09-27 14:15:00,28.49,28.56,28.48,28.54,128664.0,25.0261,25.0876,25.0173,25.07,128664.0
2022-09-27 14:20:00,28.54,28.58,28.52,28.58,35166.0,25.07,25.1051,25.0524,25.1051,35166.0
2022-09-27 14:25:00,28.58,28.59,28.53,28.58,91234.0,25.1051,25.1139,25.0612,25.1051,91234.0
2022-09-27 14:30:00,28.57,28.64,28.54,28.64,64388.0,25.0964,25.1578,25.07,25.1578,64388.0
2022-09-27 14:35:00,28.64,28.7,28.63,28.69,69643.0,25.1578,25.2106,25.1491,25.2018,69643.0
2022-09-27 14:40:00,28.69,28.71,28.65,28.67,77812.0,25.2018,25.2193,25.1666,25.1842,77812.0
2022-09-27 14:45:00,28.67,28.75,28.64,28.75,102599.0,25.1842,25.2545,25.1578,25.2545,102599.0
2022-09-27 14:50:00,28.75,28.77,28.71,28.71,140148.0,25.2545,25.272,25.2193,25.2193,140148.0
2022-09-27 14:55:00,28.71,28.73,28.65,28.71,198741.0,25.2193,25.2369,25.1666,25.2193,198741.0
2022-09-27 15:00:00,28.71,28.74,28.65,28.73,89755.0,25.2193,25.2457,25.1666,25.2369,89755.0
2022-09-27 15:05:00,28.72,28.78,28.7,28.77,104404.0,25.2281,25.2808,25.2106,25.272,104404.0
2022-09-27 15:10:00,28.76,28.78,28.67,28.67,116771.0,25.2633,25.2808,25.1842,25.1842,116771.0
2022-09-27 15:15:00,28.67,28.75,28.61,28.7,140717.0,25.1842,25.2545,25.1315,25.2106,140717.0
2022-09-27 15:20:00,28.7,28.7,28.63,28.65,82336.0,25.2106,25.2106,25.1491,25.1666,82336.0
2022-09-27 15:25:00,28.65,28.67,28.63,28.65,56476.0,25.1666,25.1842,25.1491,25.1666,56476.0
2022-09-27 15:30:00,28.64,28.65,28.55,28.56,89945.0,25.1578,25.1666,25.0788,25.0876,89945.0
2022-09-27 15:35:00,28.55,28.57,28.52,28.57,88694.0,25.0788,25.0964,25.0524,25.0964,88694.0
2022-09-27 15:40:00,28.57,28.61,28.53,28.6,125107.0,25.0964,25.1315,25.0612,25.1227,125107.0
2022-09-27 15:45:00,28.59,28.62,28.53,28.57,203050.0,25.1139,25.1403,25.0612,25.0964,203050.0
2022-09-27 15:50:00,28.57,28.61,28.53,28.57,199208.0,25.0964,25.1315,25.0612,25.0964,199208.0
2022-09-27 15:55:00,28.57,28.59,28.49,28.55,332788.0,25.0964,25.1139,25.0261,25.0788,332788.0
2022-09-28 09:30:00,28.67,28.73,28.48,28.57,147355.0,25.1842,25.2369,25.0173,25.0964,147355.0
2022-09-28 09:35:00,28.57,28.69,28.55,28.67,51651.0,25.0964,25.2018,25.0788,25.1842,51651.0
2022-09-28 09:40:00,28.67,28.82,28.61,28.82,93555.0,25.1842,25.316,25.1315,25.316,93555.0
2022-09-28 09:45:00,28.82,28.86,28.72,28.82,60478.0,25.316,25.3511,25.2281,25.316,60478.0
2022-09-28 09:50:00,28.82,28.93,28.77,28.85,42375.0,25.316,25.4126,25.272,25.3423,42375.0
2022-09-28 09:55:00,28.85,28.92,28.85,28.9,49898.0,25.3423,25.4038,25.3423,25.3862,49898.0
2022-09-28 10:00:00,28.89,28.97,28.82,28.92,78466.0,25.3775,25.4477,25.316,25.4038,78466.0
2022-09-28 10:05:00,28.91,28.95,28.81,28.82,82438.0,25.395,25.4302,25.3072,25.316,82438.0
2022-09-28 10:10:00,28.82,28.85,28.78,28.83,39829.0,25.316,25.3423,25.2808,25.3247,39829.0
2022-09-28 10:15:00,28.83,28.85,28.77,28.8,41726.0,25.3247,25.3423,25.272,25.2984,41726.0
2022-09-28 10:20:00,28.81,28.88,28.8,28.84,70986.0,25.3072,25.3687,25.2984,25.3335,70986.0
2022-09-28 10:25:00,28.84,28.89,28.79,28.89,108691.0,25.3335,25.3775,25.2896,25.3775,108691.0
2022-09-28 10:30:00,28.89,29.02,28.88,28.99,77167.0,25.3775,25.4916,25.3687,25.4653,77167.0
2022-09-28 10:35:00,28.99,29.04,28.94,29.03,152744.0,25.4653,25.5092,25.4214,25.5004,152744.0
2022-09-28 10:40:00,29.03,29.12,29.02,29.07,110423.0,25.5004,25.5795,25.4916,25.5356,110423.0
2022-09-28 10:45:00,29.07,29.17,29.06,29.09,54104.0,25.5356,25.6234,25.5268,25.5531,54104.0
2022-09-28 10:50:00,29.09,29.1,29.05,29.09,62775.0,25.5531,25.5619,25.518,25.5531,62775.0
2022-09-28 10:55:00,29.08,29.09,29.01,29.04,44751.0,25.5444,25.5531,25.4829,25.5092,44751.0
2022-09-28 11:00:00,29.03,29.12,29.01,29.08,100037.0,25.5004,25.5795,25.4829,25.5444,100037.0
2022-09-28 11:05:00,29.07,29.08,29.04,29.04,52034.0,25.5356,25.5444,25.5092,25.5092,52034.0
2022-09-28 11:10:00,29.05,29.08,29.03,29.05,39538.0,25.518,25.5444,25.5004,25.518,39538.0
2022-09-28 11:15:00,29.06,29.08,29.04,29.05,37810.0,25.5268,25.5444,25.5092,25.518,37810.0
2022-09-28 11:20:00,29.04,29.12,29.04,29.11,43194.0,25.5092,25.5795,25.5092,25.5707,43194.0
2022-09-28 11:25:00,29.11,29.17,29.1,29.12,46619.0,25.5707,25.6234,25.5619,25.5795,46619.0
2022-09-28 11:30:00,29.11,29.12,29.04,29.07,41571.0,25.5707,25.5795,25.5092,25.5356,41571.0
2022-09-28 11:35:00,29.07,29.09,29.01,29.02,46931.0,25.5356,25.5531,25.4829,25.4916,46931.0
2022-09-28 11:40:00,29.03,29.04,29.0,29.04,26233.0,25.5004,25.5092,25.4741,25.5092,26233.0
2022-09-28 11:45:00,29.04,29.1,29.03,29.07,44886.0,25.5092,25.5619,25.5004,25.5356,44886.0
2022-09-28 11:50:00,29.08,29.09,29.06,29.09,33774.0,25.5444,25.5531,25.5268,25.5531,33774.0
2022-09-28 11:55:00,29.09,29.11,29.05,29.06,32241.0,25.5531,25.5707,25.518,25.5268,32241.0
2022-09-28 12:00:00,29.06,29.13,29.05,29.12,56046.0,25.5268,25.5883,25.518,25.5795,56046.0
2022-09-28 12:05:00,29.12,29.12,29.07,29.07,31553.0,25.5795,25.5795,25.5356,25.5356,31553.0
2022-09-28 12:10:00,29.08,29.15,29.07,29.13,115664.0,25.5444,25.6058,25.5356,25.5883,115664.0
2022-09-28 12:15:00,29.13,29.21,29.11,29.18,41596.0,25.5883,25.6585,25.5707,25.6322,41596.0
2022-09-28 12:20:00,29.19,29.24,29.17,29.2,45096.0,25.641,25.6849,25.6234,25.6498,45096.0
2022-09-28 12:25:00,29.2,29.2,29.11,29.12,29054.0,25.6498,25.6498,25.5707,25.5795,29054.0
2022-09-28 12:30:00,29.12,29.13,29.08,29.11,28266.0,25.5795,25.5883,25.5444,25.5707,28266.0
2022-09-28 12:35:00,29.11,29.11,29.03,29.05,48443.0,25.5707,25.5707,25.5004,25.518,48443.0
2022-09-28 12:40:00,29.05,29.13,29.04,29.12,39502.0,25.518,25.5883,25.5092,25.5795,39502.0
2022-09-28 12:45:00,29.13,29.14,29.1,29.11,31461.0,25.5883,25.5971,25.5619,25.5707,31461.0
2022-09-28 12:50:00,29.11,29.11,29.05,29.07,37316.0,25.5707,25.5707,25.518,25.5356,37316.0
2022-09-28 12:55:00,29.06,29.08,29.04,29.08,38003.0,25.5268,25.5444,25.5092,25.5444,38003.0
2022-09-28 13:00:00,29.08,29.1,29.05,29.08,51026.0,25.5444,25.5619,25.518,25.5444,51026.0
2022-09-28 13:05:00,29.09,29.16,29.08,29.15,36924.0,25.5531,25.6146,25.5444,25.6058,36924.0
2022-09-28 13:10:00,29.15,29.15,29.1,29.14,35206.0,25.6058,25.6058,25.5619,25.5971,35206.0
2022-09-28 13:15:00,29.14,29.18,29.11,29.14,32441.0,25.5971,25.6322,25.5707,25.5971,32441.0
2022-09-28 13:20:00,29.13,29.13,29.09,29.11,38706.0,25.5883,25.5883,25.5531,25.5707,38706.0
2022-09-28 13:25:00,29.11,29.14,29.09,29.14,32794.0,25.5707,25.5971,25.5531,25.5971,32794.0
2022-09-28 13:30:00,29.13,29.17,29.12,29.17,22373.0,25.5883,25.6234,25.5795,25.6234,22373.0
2022-09-28 13:35:00,29.16,29.17,29.11,29.13,22745.0,25.6146,25.6234,25.5707,25.5883,22745.0
2022-09-28 13:40:00,29.13,29.19,29.12,29.18,54869.0,25.5883,25.641,25.5795,25.6322,54869.0
2022-09-28 13:45:00,29.18,29.21,29.13,29.14,43117.0,25.6322,25.6585,25.5883,25.5971,43117.0
2022-09-28 13:50:00,29.13,29.16,29.12,29.16,37122.0,25.5883,25.6146,25.5795,25.6146,37122.0
2022-09-28 13:55:00,29.16,29.16,29.12,29.15,96855.0,25.6146,25.6146,25.5795,25.6058,96855.0
2022-09-28 14:00:00,29.15,29.2,29.14,29.2,177877.0,25.6058,25.6498,25.5971,25.6498,177877.0
2022-09-28 14:05:00,29.2,29.26,29.2,29.24,52909.0,25.6498,25.7025,25.6498,25.6849,52909.0
2022-09-28 14:10:00,29.25,29.25,29.16,29.19,48787.0,25.6937,25.6937,25.6146,25.641,48787.0
2022-09-28 14:15:00,29.18,29.2,29.15,29.15,72447.0,25.6322,25.6498,25.6058,25.6058,72447.0
2022-09-28 14:20:00,29.15,29.19,29.15,29.18,75051.0,25.6058,25.641,25.6058,25.6322,75051.0
2022-09-28 14:25:00,29.18,29.19,29.15,29.18,29548.0,25.6322,25.641,25.6058,25.6322,29548.0
2022-09-28 14:30:00,29.18,29.26,29.17,29.25,93883.0,25.6322,25.7025,25.6234,25.6937,93883.0
2022-09-28 14:35:00,29.24,29.28,29.23,29.25,96108.0,25.6849,25.72,25.6761,25.6937,96108.0
2022-09-28 14:40:00,29.25,29.25,29.19,29.22,33360.0,25.6937,25.6937,25.641,25.6673,33360.0
2022-09-28 14:45:00,29.23,29.23,29.18,29.2,23745.0,25.6761,25.6761,25.6322,25.6498,23745.0
2022-09-28 14:50:00,29.2,29.25,29.19,29.24,24681.0,25.6498,25.6937,25.641,25.6849,24681.0
2022-09-28 14:55:00,29.24,29.24,29.2,29.23,29125.0,25.6849,25.6849,25.6498,25.6761,29125.0
2022-09-28 15:00:00,29.22,29.27,29.2,29.25,174073.0,25.6673,25.7113,25.6498,25.6937,174073.0
2022-09-28 15:05:00,29.26,29.29,29.24,29.29,71477.0,25.7025,25.7288,25.6849,25.7288,71477.0
2022-09-28 15:10:00,29.29,29.31,29.28,29.29,47373.0,25.7288,25.7464,25.72,25.7288,47373.0
2022-09-28 15:15:00,29.29,29.29,29.27,29.28,48121.0,25.7288,25.7288,25.7113,25.72,48121.0
2022-09-28 15:20:00,29.28,29.33,29.27,29.32,45623.0,25.72,25.764,25.7113,25.7552,45623.0
2022-09-28 15:25:00,29.33,29.38,29.32,29.37,62140.0,25.764,25.8079,25.7552,25.7991,62140.0
2022-09-28 15:30:00,29.37,29.4,29.36,29.38,188853.0,25.7991,25.8254,25.7903,25.8079,188853.0
2022-09-28 15:35:00,29.38,29.43,29.37,29.4,149446.0,25.8079,25.8518,25.7991,25.8254,149446.0
2022-09-28 15:40:00,29.41,29.44,29.38,29.43,125395.0,25.8342,25.8606,25.8079,25.8518,125395.0
2022-09-28 15:45:00,29.42,29.51,29.42,29.46,195380.0,25.843,25.9221,25.843,25.8781,195380.0
2022-09-28 15:50:00,29.46,29.47,29.41,29.42,231169.0,25.8781,25.8869,25.8342,25.843,231169.0
2022-09-28 15:55:00,29.42,29.48,29.39,29.39,649025.0,25.843,25.8957,25.8167,25.8167,649025.0
2022-09-29 09:30:00,29.09,29.31,28.91,28.95,161352.0,25.5531,25.7464,25.395,25.4302,161352.0
2022-09-29 09:35:00,28.94,28.98,28.84,28.88,85301.0,25.4214,25.4565,25.3335,25.3687,85301.0
2022-09-29 09:40:00,28.88,28.88,28.74,28.79,72313.0,25.3687,25.3687,25.2457,25.2896,72313.0
2022-09-29 09:45:00,28.79,28.84,28.71,28.73,85542.0,25.2896,25.3335,25.2193,25.2369,85542.0
2022-09-29 09:50:00,28.73,28.86,28.72,28.77,55239.0,25.2369,25.3511,25.2281,25.272,55239.0
2022-09-29 09:55:00,28.77,28.88,28.76,28.78,72892.0,25.272,25.3687,25.2633,25.2808,72892.0
2022-09-29 10:00:00,28.78,28.79,28.57,28.65,122983.0,25.2808,25.2896,25.0964,25.1666,122983.0
2022-09-29 10:05:00,28.66,28.72,28.64,28.65,86945.0,25.1754,25.2281,25.1578,25.1666,86945.0
2022-09-29 10:10:00,28.65,28.66,28.51,28.52,52225.0,25.1666,25.1754,25.0437,25.0524,52225.0
2022-09-29 10:15:00,28.51,28.57,28.46,28.5,95460.0,25.0437,25.0964,24.9997,25.0349,95460.0
2022-09-29 10:20:00,28.5,28.58,28.48,28.5,73525.0,25.0349,25.1051,25.0173,25.0349,73525.0
2022-09-29 10:25:00,28.52,28.59,28.5,28.57,32461.0,25.0524,25.1139,25.0349,25.0964,32461.0
2022-09-29 10:30:00,28.57,28.57,28.49,28.5,46125.0,25.0964,25.0964,25.0261,25.0349,46125.0
2022-09-29 10:35:00,28.49,28.55,28.45,28.53,68764.0,25.0261,25.0788,24.9909,25.0612,68764.0
2022-09-29 10:40:00,28.53,28.68,28.52,28.68,60183.0,25.0612,25.193,25.0524,25.193,60183.0
2022-09-29 10:45:00,28.67,28.71,28.65,28.67,49152.0,25.1842,25.2193,25.1666,25.1842,49152.0
2022-09-29 10:50:00,28.67,28.79,28.66,28.78,91930.0,25.1842,25.2896,25.1754,25.2808,91930.0
2022-09-29 10:55:00,28.78,28.89,28.74,28.81,441271.0,25.2808,25.3775,25.2457,25.3072,441271.0
2022-09-29 11:00:00,28.81,28.85,28.76,28.8,113685.0,25.3072,25.3423,25.2633,25.2984,113685.0
2022-09-29 11:05:00,28.79,28.96,28.75,28.96,67136.0,25.2896,25.4389,25.2545,25.4389,67136.0
2022-09-29 11:10:00,28.97,28.99,28.89,28.91,88588.0,25.4477,25.4653,25.3775,25.395,88588.0
2022-09-29 11:15:00,28.91,28.95,28.87,28.92,180234.0,25.395,25.4302,25.3599,25.4038,180234.0
2022-09-29 11:20:00,28.91,28.91,28.78,28.82,245355.0,25.395,25.395,25.2808,25.316,245355.0
2022-09-29 11:25:00,28.81,28.88,28.81,28.84,93379.0,25.3072,25.3687,25.3072,25.3335,93379.0
2022-09-29 11:30:00,28.84,28.88,28.79,28.87,36037.0,25.3335,25.3687,25.2896,25.3599,36037.0
2022-09-29 11:35:00,28.87,28.89,28.84,28.88,28490.0,25.3599,25.3775,25.3335,25.3687,28490.0
2022-09-29 11:40:00,28.89,28.93,28.86,28.93,34326.0,25.3775,25.4126,25.3511,25.4126,34326.0
2022-09-29 11:45:00,28.92,28.98,28.91,28.97,34069.0,25.4038,25.4565,25.395,25.4477,34069.0
2022-09-29 11:50:00,28.97,29.06,28.93,29.05,50094.0,25.4477,25.5268,25.4126,25.518,50094.0
2022-09-29 11:55:00,29.06,29.07,29.0,29.02,46979.0,25.5268,25.5356,25.4741,25.4916,46979.0
2022-09-29 12:00:00,29.02,29.06,29.01,29.02,24535.0,25.4916,25.5268,25.4829,25.4916,24535.0
2022-09-29 12:05:00,29.02,29.09,29.01,29.08,60702.0,25.4916,25.5531,25.4829,25.5444,60702.0
2022-09-29 12:10:00,29.08,29.13,29.07,29.07,56426.0,25.5444,25.5883,25.5356,25.5356,56426.0
2022-09-29 12:15:00,29.07,29.09,28.98,28.99,40782.0,25.5356,25.5531,25.4565,25.4653,40782.0
2022-09-29 12:20:00,28.98,29.01,28.95,29.01,55576.0,25.4565,25.4829,25.4302,25.4829,55576.0
2022-09-29 12:25:00,29.01,29.03,28.98,29.01,45165.0,25.4829,25.5004,25.4565,25.4829,45165.0
2022-09-29 12:30:00,29.02,29.11,29.02,29.11,45843.0,25.4916,25.5707,25.4916,25.5707,45843.0
2022-09-29 12:35:00,29.11,29.13,29.07,29.12,77444.0,25.5707,25.5883,25.5356,25.5795,77444.0
2022-09-29 12:40:00,29.12,29.12,29.04,29.09,45239.0,25.5795,25.5795,25.5092,25.5531,45239.0
2022-09-29 12:45:00,29.09,29.11,29.02,29.05,47309.0,25.5531,25.5707,25.4916,25.518,47309.0
2022-09-29 12:50:00,29.05,29.08,29.02,29.05,35329.0,25.518,25.5444,25.4916,25.518,35329.0
2022-09-29 12:55:00,29.05,29.06,29.0,29.04,31751.0,25.518,25.5268,25.4741,25.5092,31751.0
2022-09-29 13:00:00,29.04,29.04,28.98,29.03,39344.0,25.5092,25.5092,25.4565,25.5004,39344.0
2022-09-29 13:05:00,29.03,29.04,28.98,28.99,48760.0,25.5004,25.5092,25.4565,25.4653,48760.0
2022-09-29 13:10:00,29.0,29.0,28.91,28.94,186674.0,25.4741,25.4741,25.395,25.4214,186674.0
2022-09-29 13:15:00,28.94,28.96,28.9,28.91,231833.0,25.4214,25.4389,25.3862,25.395,231833.0
2022-09-29 13:20:00,28.9,28.92,28.88,28.89,104015.0,25.3862,25.4038,25.3687,25.3775,104015.0
2022-09-29 13:25:00,28.9,28.94,28.88,28.9,73562.0,25.3862,25.4214,25.3687,25.3862,73562.0
2022-09-29 13:30:00,28.89,28.94,28.87,28.94,87354.0,25.3775,25.4214,25.3599,25.4214,87354.0
2022-09-29 13:35:00,28.93,28.95,28.9,28.92,50648.0,25.4126,25.4302,25.3862,25.4038,50648.0
2022-09-29 13:40:00,28.91,28.92,28.83,28.84,58048.0,25.395,25.4038,25.3247,25.3335,58048.0
2022-09-29 13:45:00,28.85,28.89,28.83,28.84,31830.0,25.3423,25.3775,25.3247,25.3335,31830.0
2022-09-29 13:50:00,28.85,28.85,28.81,28.84,50458.0,25.3423,25.3423,25.3072,25.3335,50458.0
2022-09-29 13:55:00,28.84,28.85,28.8,28.81,31629.0,25.3335,25.3423,25.2984,25.3072,31629.0
2022-09-29 14:00:00,28.8,28.82,28.76,28.81,77410.0,25.2984,25.316,25.2633,25.3072,77410.0
2022-09-29 14:05:00,28.8,28.86,28.8,28.83,53087.0,25.2984,25.3511,25.2984,25.3247,53087.0
2022-09-29 14:10:00,28.83,28.88,28.8,28.87,57543.0,25.3247,25.3687,25.2984,25.3599,57543.0
2022-09-29 14:15:00,28.87,28.87,28.83,28.85,58670.0,25.3599,25.3599,25.3247,25.3423,58670.0
2022-09-29 14:20:00,28.86,28.86,28.8,28.82,63811.0,25.3511,25.3511,25.2984,25.316,63811.0
2022-09-29 14:25:00,28.82,28.91,28.8,28.9,71443.0,25.316,25.395,25.2984,25.3862,71443.0
2022-09-29 14:30:00,28.9,28.95,28.85,28.87,64525.0,25.3862,25.4302,25.3423,25.3599,64525.0
2022-09-29 14:35:00,28.87,28.93,28.86,28.9,88357.0,25.3599,25.4126,25.3511,25.3862,88357.0
2022-09-29 14:40:00,28.91,28.91,28.83,28.85,87365.0,25.395,25.395,25.3247,25.3423,87365.0
2022-09-29 14:45:00,28.85,28.89,28.84,28.84,83483.0,25.3423,25.3775,25.3335,25.3335,83483.0
2022-09-29 14:50:00,28.84,28.85,28.75,28.79,119205.0,25.3335,25.3423,25.2545,25.2896,119205.0
2022-09-29 14:55:00,28.79,28.83,28.73,28.74,64631.0,25.2896,25.3247,25.2369,25.2457,64631.0
2022-09-29 15:00:00,28.75,28.82,28.74,28.81,57048.0,25.2545,25.316,25.2457,25.3072,57048.0
2022-09-29 15:05:00,28.8,28.85,28.77,28.78,49966.0,25.2984,25.3423,25.272,25.2808,49966.0
2022-09-29 15:10:00,28.78,28.88,28.77,28.86,72124.0,25.2808,25.3687,25.272,25.3511,72124.0
2022-09-29 15:15:00,28.86,28.91,28.84,28.89,82640.0,25.3511,25.395,25.3335,25.3775,82640.0
2022-09-29 15:20:00,28.88,28.88,28.82,28.87,113171.0,25.3687,25.3687,25.316,25.3599,113171.0
2022-09-29 15:25:00,28.86,28.87,28.82,28.85,72974.0,25.3511,25.3599,25.316,25.3423,72974.0
2022-09-29 15:30:00,28.85,29.01,28.84,29.0,118391.0,25.3423,25.4829,25.3335,25.4741,118391.0
2022-09-29 15:35:00,29.0,29.04,28.95,28.97,196092.0,25.4741,25.5092,25.4302,25.4477,196092.0
2022-09-29 15:40:00,28.98,29.01,28.92,29.0,168230.0,25.4565,25.4829,25.4038,25.4741,168230.0
2022-09-29 15:45:00,29.0,29.0,28.9,28.9,326714.0,25.4741,25.4741,25.3862,25.3862,326714.0
2022-09-29 15:50:00,28.91,28.96,28.89,28.93,215296.0,25.395,25.4389,25.3775,25.4126,215296.0
2022-09-29 15:55:00,28.93,29.0,28.9,28.97,546042.0,25.4126,25.4741,25.3862,25.4477,546042.0
2022-09-30 09:30:00,28.79,28.91,28.71,28.8,126995.0,25.2896,25.395,25.2193,25.2984,126995.0
2022-09-30 09:35:00,28.82,28.85,28.6,28.63,100333.0,25.316,25.3423,25.1227,25.1491,100333.0
2022-09-30 09:40:00,28.63,28.71,28.54,28.57,68747.0,25.1491,25.2193,25.07,25.0964,68747.0
2022-09-30 09:45:00,28.58,28.66,28.56,28.61,91280.0,25.1051,25.1754,25.0876,25.1315,91280.0
2022-09-30 09:50:00,28.61,28.7,28.57,28.69,133937.0,25.1315,25.2106,25.0964,25.2018,133937.0
2022-09-30 09:55:00,28.69,28.82,28.66,28.77,58527.0,25.2018,25.316,25.1754,25.272,58527.0
2022-09-30 10:00:00,28.78,28.84,28.74,28.79,56005.0,25.2808,25.3335,25.2457,25.2896,56005.0
2022-09-30 10:05:00,28.79,28.84,28.73,28.76,50323.0,25.2896,25.3335,25.2369,25.2633,50323.0
2022-09-30 10:10:00,28.76,28.81,28.73,28.8,69550.0,25.2633,25.3072,25.2369,25.2984,69550.0
2022-09-30 10:15:00,28.79,28.81,28.66,28.75,114915.0,25.2896,25.3072,25.1754,25.2545,114915.0
2022-09-30 10:20:00,28.73,28.75,28.68,28.74,48228.0,25.2369,25.2545,25.193,25.2457,48228.0
2022-09-30 10:25:00,28.73,28.79,28.67,28.73,41902.0,25.2369,25.2896,25.1842,25.2369,41902.0
2022-09-30 10:30:00,28.74,28.84,28.73,28.82,58755.0,25.2457,25.3335,25.2369,25.316,58755.0
2022-09-30 10:35:00,28.82,28.82,28.74,28.78,50949.0,25.316,25.316,25.2457,25.2808,50949.0
2022-09-30 10:40:00,28.78,28.79,28.71,28.73,55280.0,25.2808,25.2896,25.2193,25.2369,55280.0
2022-09-30 10:45:00,28.74,28.8,28.73,28.77,91383.0,25.2457,25.2984,25.2369,25.272,91383.0
2022-09-30 10:50:00,28.77,28.85,28.77,28.83,57706.0,25.272,25.3423,25.272,25.3247,57706.0
2022-09-30 10:55:00,28.83,28.87,28.76,28.8,50405.0,25.3247,25.3599,25.2633,25.2984,50405.0
2022-09-30 11:00:00,28.8,28.82,28.74,28.8,66576.0,25.2984,25.316,25.2457,25.2984,66576.0
2022-09-30 11:05:00,28.81,28.89,28.79,28.87,68098.0,25.3072,25.3775,25.2896,25.3599,68098.0
2022-09-30 11:10:00,28.87,28.89,28.84,28.87,142374.0,25.3599,25.3775,25.3335,25.3599,142374.0
2022-09-30 11:15:00,28.88,28.92,28.8,28.82,158898.0,25.3687,25.4038,25.2984,25.316,158898.0
2022-09-30 11:20:00,28.82,28.87,28.81,28.85,70357.0,25.316,25.3599,25.3072,25.3423,70357.0
2022-09-30 11:25:00,28.85,28.85,28.78,28.81,139953.0,25.3423,25.3423,25.2808,25.3072,139953.0
2022-09-30 11:30:00,28.81,28.84,28.78,28.84,104528.0,25.3072,25.3335,25.2808,25.3335,104528.0
2022-09-30 11:35:00,28.84,28.87,28.81,28.82,59429.0,25.3335,25.3599,25.3072,25.316,59429.0
2022-09-30 11:40:00,28.83,28.84,28.77,28.8,59688.0,25.3247,25.3335,25.272,25.2984,59688.0
2022-09-30 11:45:00,28.79,28.85,28.79,28.85,95144.0,25.2896,25.3423,25.2896,25.3423,95144.0
2022-09-30 11:50:00,28.84,28.86,28.78,28.78,43239.0,25.3335,25.3511,25.2808,25.2808,43239.0
2022-09-30 11:55:00,28.77,28.79,28.74,28.74,46527.0,25.272,25.2896,25.2457,25.2457,46527.0
2022-09-30 12:00:00,28.74,28.77,28.71,28.75,38279.0,25.2457,25.272,25.2193,25.2545,38279.0
2022-09-30 12:05:00,28.75,28.78,28.71,28.71,51814.0,25.2545,25.2808,25.2193,25.2193,51814.0
2022-09-30 12:10:00,28.71,28.79,28.71,28.75,57751.0,25.2193,25.2896,25.2193,25.2545,57751.0
2022-09-30 12:15:00,28.75,28.75,28.7,28.71,41339.0,25.2545,25.2545,25.2106,25.2193,41339.0
2022-09-30 12:20:00,28.71,28.72,28.64,28.71,42286.0,25.2193,25.2281,25.1578,25.2193,42286.0
2022-09-30 12:25:00,28.71,28.72,28.68,28.69,36694.0,25.2193,25.2281,25.193,25.2018,36694.0
2022-09-30 12:30:00,28.68,28.68,28.64,28.66,50345.0,25.193,25.193,25.1578,25.1754,50345.0
2022-09-30 12:35:00,28.65,28.73,28.64,28.73,21361.0,25.1666,25.2369,25.1578,25.2369,21361.0
2022-09-30 12:40:00,28.72,28.75,28.71,28.71,79553.0,25.2281,25.2545,25.2193,25.2193,79553.0
2022-09-30 12:45:00,28.72,28.76,28.68,28.74,70014.0,25.2281,25.2633,25.193,25.2457,70014.0
2022-09-30 12:50:00,28.74,28.75,28.71,28.73,16501.0,25.2457,25.2545,25.2193,25.2369,16501.0
2022-09-30 12:55:00,28.73,28.77,28.69,28.75,58229.0,25.2369,25.272,25.2018,25.2545,58229.0
2022-09-30 13:00:00,28.76,28.79,28.72,28.77,53261.0,25.2633,25.2896,25.2281,25.272,53261.0
2022-09-30 13:05:00,28.77,28.83,28.76,28.83,47699.0,25.272,25.3247,25.2633,25.3247,47699.0
2022-09-30 13:10:00,28.82,28.87,28.82,28.86,46988.0,25.316,25.3599,25.316,25.3511,46988.0
2022-09-30 13:15:00,28.85,28.87,28.81,28.84,34857.0,25.3423,25.3599,25.3072,25.3335,34857.0
2022-09-30 13:20:00,28.84,28.88,28.82,28.86,25207.0,25.3335,25.3687,25.316,25.3511,25207.0
2022-09-30 13:25:00,28.86,28.89,28.84,28.87,43696.0,25.3511,25.3775,25.3335,25.3599,43696.0
2022-09-30 13:30:00,28.86,28.89,28.8,28.8,79550.0,25.3511,25.3775,25.2984,25.2984,79550.0
2022-09-30 13:35:00,28.8,28.84,28.79,28.83,59646.0,25.2984,25.3335,25.2896,25.3247,59646.0
2022-09-30 13:40:00,28.83,28.85,28.81,28.82,42298.0,25.3247,25.3423,25.3072,25.316,42298.0
2022-09-30 13:45:00,28.82,28.86,28.81,28.82,62727.0,25.316,25.3511,25.3072,25.316,62727.0
2022-09-30 13:50:00,28.83,28.86,28.82,28.85,39663.0,25.3247,25.3511,25.316,25.3423,39663.0
2022-09-30 13:55:00,28.85,28.87,28.83,28.85,45494.0,25.3423,25.3599,25.3247,25.3423,45494.0
2022-09-30 14:00:00,28.84,28.86,28.81,28.85,67792.0,25.3335,25.3511,25.3072,25.3423,67792.0
2022-09-30 14:05:00,28.85,28.87,28.82,28.83,47912.0,25.3423,25.3599,25.316,25.3247,47912.0
2022-09-30 14:10:00,28.83,28.84,28.8,28.8,82047.0,25.3247,25.3335,25.2984,25.2984,82047.0
2022-09-30 14:15:00,28.81,28.86,28.8,28.83,65707.0,25.3072,25.3511,25.2984,25.3247,65707.0
2022-09-30 14:20:00,28.83,28.85,28.78,28.79,44784.0,25.3247,25.3423,25.2808,25.2896,44784.0
2022-09-30 14:25:00,28.79,28.79,28.73,28.76,43472.0,25.2896,25.2896,25.2369,25.2633,43472.0
2022-09-30 14:30:00,28.76,28.77,28.73,28.77,50610.0,25.2633,25.272,25.2369,25.272,50610.0
2022-09-30 14:35:00,28.77,28.77,28.72,28.74,46570.0,25.272,25.272,25.2281,25.2457,46570.0
2022-09-30 14:40:00,28.74,28.74,28.65,28.67,49469.0,25.2457,25.2457,25.1666,25.1842,49469.0
2022-09-30 14:45:00,28.66,28.67,28.6,28.66,74212.0,25.1754,25.1842,25.1227,25.1754,74212.0
2022-09-30 14:50:00,28.66,28.67,28.63,28.63,61199.0,25.1754,25.1842,25.1491,25.1491,61199.0
2022-09-30 14:55:00,28.64,28.65,28.59,28.64,58832.0,25.1578,25.1666,25.1139,25.1578,58832.0
2022-09-30 15:00:00,28.64,28.77,28.62,28.76,174333.0,25.1578,25.272,25.1403,25.2633,174333.0
2022-09-30 15:05:00,28.76,28.8,28.7,28.74,135255.0,25.2633,25.2984,25.2106,25.2457,135255.0
2022-09-30 15:10:00,28.75,28.79,28.64,28.66,95644.0,25.2545,25.2896,25.1578,25.1754,95644.0
2022-09-30 15:15:00,28.66,28.73,28.63,28.69,84442.0,25.1754,25.2369,25.1491,25.2018,84442.0
2022-09-30 15:20:00,28.69,28.71,28.66,28.7,76419.0,25.2018,25.2193,25.1754,25.2106,76419.0
2022-09-30 15:25:00,28.7,28.75,28.66,28.74,93364.0,25.2106,25.2545,25.1754,25.2457,93364.0
2022-09-30 15:30:00,28.74,28.78,28.67,28.69,103169.0,25.2457,25.2808,25.1842,25.2018,103169.0
2022-09-30 15:35:00,28.69,28.74,28.66,28.73,109867.0,25.2018,25.2457,25.1754,25.2369,109867.0
2022-09-30 15:40:00,28.71,28.75,28.69,28.71,102013.0,25.2193,25.2545,25.2018,25.2193,102013.0
2022-09-30 15:45:00,28.71,28.8,28.69,28.77,172261.0,25.2193,25.2984,25.2018,25.272,172261.0
2022-09-30 15:50:00,28.76,28.77,28.62,28.64,352611.0,25.2633,25.272,25.1403,25.1578,352611.0
2022-09-30 15:55:00,28.64,28.66,28.58,28.64,647437.0,25.1578,25.1754,25.1051,25.1578,647437.0
2022-10-03 09:30:00,29.51,29.63,29.38,29.63,197382.0,25.9221,26.0275,25.8079,26.0275,197382.0
2022-10-03 09:35:00,29.61,29.62,29.33,29.33,102803.0,26.0099,26.0187,25.764,25.764,102803.0
2022-10-03 09:40:00,29.33,29.58,29.28,29.55,55415.0,25.764,25.9836,25.72,25.9572,55415.0
2022-10-03 09:45:00,29.54,29.58,29.45,29.57,47760.0,25.9484,25.9836,25.8694,25.9748,47760.0
2022-10-03 09:50:00,29.57,29.58,29.46,29.51,65471.0,25.9748,25.9836,25.8781,25.9221,65471.0
2022-10-03 09:55:00,29.52,29.53,29.4,29.42,46554.0,25.9309,25.9396,25.8254,25.843,46554.0
2022-10-03 10:00:00,29.43,29.63,29.43,29.57,68652.0,25.8518,26.0275,25.8518,25.9748,68652.0
2022-10-03 10:05:00,29.58,29.64,29.49,29.56,78940.0,25.9836,26.0363,25.9045,25.966,78940.0
2022-10-03 10:10:00,29.56,29.65,29.53,29.63,34637.0,25.966,26.045,25.9396,26.0275,34637.0
2022-10-03 10:15:00,29.62,29.63,29.57,29.6,27247.0,26.0187,26.0275,25.9748,26.0011,27247.0
2022-10-03 10:20:00,29.59,29.67,29.59,29.65,59931.0,25.9923,26.0626,25.9923,26.045,59931.0
2022-10-03 10:25:00,29.64,29.65,29.57,29.58,37934.0,26.0363,26.045,25.9748,25.9836,37934.0
2022-10-03 10:30:00,29.58,29.61,29.45,29.46,59704.0,25.9836,26.0099,25.8694,25.8781,59704.0
2022-10-03 10:35:00,29.46,29.5,29.33,29.36,68455.0,25.8781,25.9133,25.764,25.7903,68455.0
2022-10-03 10:40:00,29.37,29.39,29.32,29.35,50812.0,25.7991,25.8167,25.7552,25.7815,50812.0
2022-10-03 10:45:00,29.35,29.45,29.34,29.44,60823.0,25.7815,25.8694,25.7727,25.8606,60823.0
2022-10-03 10:50:00,29.44,29.51,29.43,29.48,27010.0,25.8606,25.9221,25.8518,25.8957,27010.0
2022-10-03 10:55:00,29.5,29.58,29.47,29.53,54863.0,25.9133,25.9836,25.8869,25.9396,54863.0
2022-10-03 11:00:00,29.53,29.59,29.5,29.59,95711.0,25.9396,25.9923,25.9133,25.9923,95711.0
2022-10-03 11:05:00,29.59,29.64,29.55,29.64,85216.0,25.9923,26.0363,25.9572,26.0363,85216.0
2022-10-03 11:10:00,29.64,29.69,29.62,29.66,55682.0,26.0363,26.0802,26.0187,26.0538,55682.0
2022-10-03 11:15:00,29.64,29.68,29.61,29.65,49272.0,26.0363,26.0714,26.0099,26.045,49272.0
2022-10-03 11:20:00,29.64,29.68,29.5,29.52,81800.0,26.0363,26.0714,25.9133,25.9309,81800.0
2022-10-03 11:25:00,29.52,29.53,29.44,29.44,47292.0,25.9309,25.9396,25.8606,25.8606,47292.0
2022-10-03 11:30:00,29.44,29.48,29.42,29.48,26795.0,25.8606,25.8957,25.843,25.8957,26795.0
2022-10-03 11:35:00,29.49,29.5,29.43,29.45,21747.0,25.9045,25.9133,25.8518,25.8694,21747.0
2022-10-03 11:40:00,29.45,29.48,29.42,29.43,24751.0,25.8694,25.8957,25.843,25.8518,24751.0
2022-10-03 11:45:00,29.43,29.44,29.37,29.41,33993.0,25.8518,25.8606,25.7991,25.8342,33993.0
2022-10-03 11:50:00,29.41,29.43,29.37,29.38,18380.0,25.8342,25.8518,25.7991,25.8079,18380.0
2022-10-03 11:55:00,29.37,29.4,29.32,29.36,26239.0,25.7991,25.8254,25.7552,25.7903,26239.0
2022-10-03 12:00:00,29.35,29.41,29.34,29.37,33309.0,25.7815,25.8342,25.7727,25.7991,33309.0
2022-10-03 12:05:00,29.38,29.41,29.35,29.41,39540.0,25.8079,25.8342,25.7815,25.8342,39540.0
2022-10-03 12:10:00,29.4,29.41,29.34,29.36,30691.0,25.8254,25.8342,25.7727,25.7903,30691.0
2022-10-03 12:15:00,29.36,29.38,29.34,29.37,91903.0,25.7903,25.8079,25.7727,25.7991,91903.0
2022-10-03 12:20:00,29.38,29.43,29.33,29.42,33236.0,25.8079,25.8518,25.764,25.843,33236.0
2022-10-03 12:25:00,29.42,29.44,29.31,29.34,117507.0,25.843,25.8606,25.7464,25.7727,117507.0
2022-10-03 12:30:00,29.33,29.38,29.3,29.37,23667.0,25.764,25.8079,25.7376,25.7991,23667.0
2022-10-03 12:35:00,29.36,29.37,29.31,29.37,22756.0,25.7903,25.7991,25.7464,25.7991,22756.0
2022-10-03 12:40:00,29.37,29.39,29.35,29.39,13801.0,25.7991,25.8167,25.7815,25.8167,13801.0
2022-10-03 12:45:00,29.39,29.39,29.34,29.37,57855.0,25.8167,25.8167,25.7727,25.7991,57855.0
2022-10-03 12:50:00,29.37,29.4,29.31,29.35,58993.0,25.7991,25.8254,25.7464,25.7815,58993.0
2022-10-03 12:55:00,29.34,29.39,29.33,29.38,19417.0,25.7727,25.8167,25.764,25.8079,19417.0
2022-10-03 13:00:00,29.39,29.4,29.35,29.37,59015.0,25.8167,25.8254,25.7815,25.7991,59015.0
2022-10-03 13:05:00,29.38,29.44,29.38,29.43,43806.0,25.8079,25.8606,25.8079,25.8518,43806.0
2022-10-03 13:10:00,29.44,29.47,29.39,29.44,41523.0,25.8606,25.8869,25.8167,25.8606,41523.0
2022-10-03 13:15:00,29.44,29.45,29.39,29.39,36171.0,25.8606,25.8694,25.8167,25.8167,36171.0
2022-10-03 13:20:00,29.4,29.48,29.39,29.45,39871.0,25.8254,25.8957,25.8167,25.8694,39871.0
2022-10-03 13:25:00,29.46,29.46,29.39,29.4,53985.0,25.8781,25.8781,25.8167,25.8254,53985.0
2022-10-03 13:30:00,29.4,29.47,29.39,29.46,31388.0,25.8254,25.8869,25.8167,25.8781,31388.0
2022-10-03 13:35:00,29.46,29.46,29.4,29.41,20721.0,25.8781,25.8781,25.8254,25.8342,20721.0
2022-10-03 13:40:00,29.41,29.42,29.39,29.42,19848.0,25.8342,25.843,25.8167,25.843,19848.0
2022-10-03 13:45:00,29.42,29.44,29.38,29.41,50361.0,25.843,25.8606,25.8079,25.8342,50361.0
2022-10-03 13:50:00,29.41,29.43,29.38,29.42,25381.0,25.8342,25.8518,25.8079,25.843,25381.0
2022-10-03 13:55:00,29.41,29.43,29.39,29.4,21335.0,25.8342,25.8518,25.8167,25.8254,21335.0
2022-10-03 14:00:00,29.41,29.46,29.4,29.45,40476.0,25.8342,25.8781,25.8254,25.8694,40476.0
2022-10-03 14:05:00,29.44,29.47,29.42,29.46,31843.0,25.8606,25.8869,25.843,25.8781,31843.0
2022-10-03 14:10:00,29.46,29.48,29.44,29.47,39277.0,25.8781,25.8957,25.8606,25.8869,39277.0
2022-10-03 14:15:00,29.48,29.48,29.43,29.44,32360.0,25.8957,25.8957,25.8518,25.8606,32360.0
2022-10-03 14:20:00,29.44,29.49,29.43,29.46,37750.0,25.8606,25.9045,25.8518,25.8781,37750.0
2022-10-03 14:25:00,29.46,29.53,29.46,29.53,56010.0,25.8781,25.9396,25.8781,25.9396,56010.0
2022-10-03 14:30:00,29.52,29.55,29.5,29.51,26994.0,25.9309,25.9572,25.9133,25.9221,26994.0
2022-10-03 14:35:00,29.51,29.55,29.49,29.55,36228.0,25.9221,25.9572,25.9045,25.9572,36228.0
2022-10-03 14:40:00,29.54,29.56,29.52,29.55,27255.0,25.9484,25.966,25.9309,25.9572,27255.0
2022-10-03 14:45:00,29.55,29.56,29.52,29.55,42374.0,25.9572,25.966,25.9309,25.9572,42374.0
2022-10-03 14:50:00,29.56,29.59,29.54,29.56,32324.0,25.966,25.9923,25.9484,25.966,32324.0
2022-10-03 14:55:00,29.56,29.59,29.55,29.55,38068.0,25.966,25.9923,25.9572,25.9572,38068.0
2022-10-03 15:00:00,29.55,29.57,29.51,29.54,44831.0,25.9572,25.9748,25.9221,25.9484,44831.0
2022-10-03 15:05:00,29.53,29.56,29.5,29.54,41041.0,25.9396,25.966,25.9133,25.9484,41041.0
2022-10-03 15:10:00,29.54,29.57,29.54,29.55,49224.0,25.9484,25.9748,25.9484,25.9572,49224.0
2022-10-03 15:15:00,29.55,29.57,29.49,29.57,54231.0,25.9572,25.9748,25.9045,25.9748,54231.0
2022-10-03 15:20:00,29.56,29.62,29.56,29.62,65179.0,25.966,26.0187,25.966,26.0187,65179.0
2022-10-03 15:25:00,29.62,29.62,29.57,29.58,124241.0,26.0187,26.0187,25.9748,25.9836,124241.0
2022-10-03 15:30:00,29.58,29.6,29.53,29.53,63159.0,25.9836,26.0011,25.9396,25.9396,63159.0
2022-10-03 15:35:00,29.54,29.56,29.5,29.53,68160.0,25.9484,25.966,25.9133,25.9396,68160.0
2022-10-03 15:40:00,29.54,29.59,29.53,29.54,100356.0,25.9484,25.9923,25.9396,25.9484,100356.0
2022-10-03 15:45:00,29.54,29.55,29.49,29.51,212254.0,25.9484,25.9572,25.9045,25.9221,212254.0
2022-10-03 15:50:00,29.51,29.53,29.44,29.47,179616.0,25.9221,25.9396,25.8606,25.8869,179616.0
2022-10-03 15:55:00,29.47,29.47,29.41,29.44,414894.0,25.8869,25.8869,25.8342,25.8606,414894.0
2022-10-04 09:30:00,29.92,29.98,29.78,29.91,126180.0,26.2822,26.3349,26.1592,26.2734,126180.0
2022-10-04 09:35:00,29.94,30.04,29.93,29.99,68092.0,26.2998,26.3876,26.291,26.3437,68092.0
2022-10-04 09:40:00,29.99,30.15,29.95,30.13,68631.0,26.3437,26.4843,26.3086,26.4667,68631.0
2022-10-04 09:45:00,30.14,30.28,30.12,30.27,77158.0,26.4755,26.5985,26.4579,26.5897,77158.0
2022-10-04 09:50:00,30.28,30.31,30.24,30.3,52017.0,26.5985,26.6248,26.5633,26.616,52017.0
2022-10-04 09:55:00,30.3,30.35,30.28,30.29,60647.0,26.616,26.6599,26.5985,26.6072,60647.0
2022-10-04 10:00:00,30.3,30.4,30.29,30.39,46878.0,26.616,26.7039,26.6072,26.6951,46878.0
2022-10-04 10:05:00,30.39,30.44,30.35,30.42,102247.0,26.6951,26.739,26.6599,26.7214,102247.0
2022-10-04 10:10:00,30.42,30.43,30.36,30.41,52744.0,26.7214,26.7302,26.6687,26.7126,52744.0
2022-10-04 10:15:00,30.42,30.46,30.36,30.37,128780.0,26.7214,26.7566,26.6687,26.6775,128780.0
2022-10-04 10:20:00,30.36,30.37,30.28,30.35,46418.0,26.6687,26.6775,26.5985,26.6599,46418.0
2022-10-04 10:25:00,30.35,30.37,30.29,30.3,32385.0,26.6599,26.6775,26.6072,26.616,32385.0
2022-10-04 10:30:00,30.3,30.42,30.29,30.42,103202.0,26.616,26.7214,26.6072,26.7214,103202.0
2022-10-04 10:35:00,30.42,30.43,30.32,30.36,61677.0,26.7214,26.7302,26.6336,26.6687,61677.0
2022-10-04 10:40:00,30.36,30.4,30.31,30.33,59322.0,26.6687,26.7039,26.6248,26.6424,59322.0
2022-10-04 10:45:00,30.32,30.47,30.27,30.46,100048.0,26.6336,26.7654,26.5897,26.7566,100048.0
2022-10-04 10:50:00,30.48,30.5,30.43,30.48,60220.0,26.7741,26.7917,26.7302,26.7741,60220.0
2022-10-04 10:55:00,30.49,30.6,30.49,30.59,53535.0,26.7829,26.8795,26.7829,26.8708,53535.0
2022-10-04 11:00:00,30.59,30.63,30.57,30.59,44424.0,26.8708,26.9059,26.8532,26.8708,44424.0
2022-10-04 11:05:00,30.59,30.66,30.58,30.62,50152.0,26.8708,26.9322,26.862,26.8971,50152.0
2022-10-04 11:10:00,30.63,30.63,30.55,30.61,47937.0,26.9059,26.9059,26.8356,26.8883,47937.0
2022-10-04 11:15:00,30.61,30.66,30.6,30.62,71718.0,26.8883,26.9322,26.8795,26.8971,71718.0
2022-10-04 11:20:00,30.63,30.64,30.56,30.56,47160.0,26.9059,26.9147,26.8444,26.8444,47160.0
2022-10-04 11:25:00,30.56,30.58,30.49,30.5,28282.0,26.8444,26.862,26.7829,26.7917,28282.0
2022-10-04 11:30:00,30.49,30.53,30.46,30.46,79923.0,26.7829,26.8181,26.7566,26.7566,79923.0
2022-10-04 11:35:00,30.46,30.5,30.45,30.48,59533.0,26.7566,26.7917,26.7478,26.7741,59533.0
2022-10-04 11:40:00,30.48,30.53,30.47,30.53,31063.0,26.7741,26.8181,26.7654,26.8181,31063.0
2022-10-04 11:45:00,30.53,30.53,30.48,30.53,44964.0,26.8181,26.8181,26.7741,26.8181,44964.0
2022-10-04 11:50:00,30.53,30.57,30.53,30.55,39619.0,26.8181,26.8532,26.8181,26.8356,39619.0
2022-10-04 11:55:00,30.55,30.56,30.5,30.55,55911.0,26.8356,26.8444,26.7917,26.8356,55911.0
2022-10-04 12:00:00,30.54,30.57,30.52,30.56,37920.0,26.8268,26.8532,26.8093,26.8444,37920.0
2022-10-04 12:05:00,30.56,30.6,30.54,30.6,45542.0,26.8444,26.8795,26.8268,26.8795,45542.0
2022-10-04 12:10:00,30.59,30.61,30.56,30.59,38514.0,26.8708,26.8883,26.8444,26.8708,38514.0
2022-10-04 12:15:00,30.59,30.63,30.57,30.6,63729.0,26.8708,26.9059,26.8532,26.8795,63729.0
2022-10-04 12:20:00,30.6,30.61,30.55,30.6,41840.0,26.8795,26.8883,26.8356,26.8795,41840.0
2022-10-04 12:25:00,30.6,30.66,30.57,30.64,56960.0,26.8795,26.9322,26.8532,26.9147,56960.0
2022-10-04 12:30:00,30.63,30.67,30.63,30.66,17794.0,26.9059,26.941,26.9059,26.9322,17794.0
2022-10-04 12:35:00,30.66,30.66,30.62,30.63,24215.0,26.9322,26.9322,26.8971,26.9059,24215.0
2022-10-04 12:40:00,30.63,30.64,30.6,30.61,16363.0,26.9059,26.9147,26.8795,26.8883,16363.0
2022-10-04 12:45:00,30.61,30.62,30.56,30.56,23782.0,26.8883,26.8971,26.8444,26.8444,23782.0
2022-10-04 12:50:00,30.56,30.56,30.51,30.52,36956.0,26.8444,26.8444,26.8005,26.8093,36956.0
2022-10-04 12:55:00,30.53,30.56,30.52,30.56,29780.0,26.8181,26.8444,26.8093,26.8444,29780.0
2022-10-04 13:00:00,30.56,30.57,30.54,30.56,27579.0,26.8444,26.8532,26.8268,26.8444,27579.0
2022-10-04 13:05:00,30.57,30.58,30.54,30.57,19096.0,26.8532,26.862,26.8268,26.8532,19096.0
2022-10-04 13:10:00,30.57,30.57,30.5,30.51,34749.0,26.8532,26.8532,26.7917,26.8005,34749.0
2022-10-04 13:15:00,30.5,30.5,30.41,30.41,59856.0,26.7917,26.7917,26.7126,26.7126,59856.0
2022-10-04 13:20:00,30.41,30.48,30.38,30.47,65437.0,26.7126,26.7741,26.6863,26.7654,65437.0
2022-10-04 13:25:00,30.47,30.56,30.45,30.55,73871.0,26.7654,26.8444,26.7478,26.8356,73871.0
2022-10-04 13:30:00,30.55,30.59,30.54,30.55,34316.0,26.8356,26.8708,26.8268,26.8356,34316.0
2022-10-04 13:35:00,30.55,30.6,30.54,30.6,29470.0,26.8356,26.8795,26.8268,26.8795,29470.0
2022-10-04 13:40:00,30.59,30.62,30.55,30.58,46047.0,26.8708,26.8971,26.8356,26.862,46047.0
2022-10-04 13:45:00,30.59,30.64,30.58,30.64,38658.0,26.8708,26.9147,26.862,26.9147,38658.0
2022-10-04 13:50:00,30.64,30.67,30.63,30.64,26590.0,26.9147,26.941,26.9059,26.9147,26590.0
2022-10-04 13:55:00,30.65,30.68,30.64,30.67,49925.0,26.9235,26.9498,26.9147,26.941,49925.0
2022-10-04 14:00:00,30.68,30.69,30.62,30.63,29003.0,26.9498,26.9586,26.8971,26.9059,29003.0
2022-10-04 14:05:00,30.63,30.64,30.6,30.62,27264.0,26.9059,26.9147,26.8795,26.8971,27264.0
2022-10-04 14:10:00,30.62,30.62,30.56,30.59,56135.0,26.8971,26.8971,26.8444,26.8708,56135.0
2022-10-04 14:15:00,30.59,30.59,30.56,30.58,35302.0,26.8708,26.8708,26.8444,26.862,35302.0
2022-10-04 14:20:00,30.58,30.63,30.58,30.63,62164.0,26.862,26.9059,26.862,26.9059,62164.0
2022-10-04 14:25:00,30.63,30.66,30.59,30.59,41196.0,26.9059,26.9322,26.8708,26.8708,41196.0
2022-10-04 14:30:00,30.59,30.64,30.59,30.59,48326.0,26.8708,26.9147,26.8708,26.8708,48326.0
2022-10-04 14:35:00,30.59,30.59,30.54,30.59,46361.0,26.8708,26.8708,26.8268,26.8708,46361.0
2022-10-04 14:40:00,30.59,30.6,30.56,30.58,44595.0,26.8708,26.8795,26.8444,26.862,44595.0
2022-10-04 14:45:00,30.58,30.61,30.56,30.61,42302.0,26.862,26.8883,26.8444,26.8883,42302.0
2022-10-04 14:50:00,30.61,30.63,30.56,30.57,40349.0,26.8883,26.9059,26.8444,26.8532,40349.0
2022-10-04 14:55:00,30.58,30.59,30.54,30.55,57242.0,26.862,26.8708,26.8268,26.8356,57242.0
2022-10-04 15:00:00,30.55,30.58,30.5,30.55,50165.0,26.8356,26.862,26.7917,26.8356,50165.0
2022-10-04 15:05:00,30.55,30.56,30.5,30.51,40386.0,26.8356,26.8444,26.7917,26.8005,40386.0
2022-10-04 15:10:00,30.5,30.5,30.45,30.49,39966.0,26.7917,26.7917,26.7478,26.7829,39966.0
2022-10-04 15:15:00,30.5,30.56,30.49,30.53,50130.0,26.7917,26.8444,26.7829,26.8181,50130.0
2022-10-04 15:20:00,30.53,30.56,30.5,30.55,43348.0,26.8181,26.8444,26.7917,26.8356,43348.0
2022-10-04 15:25:00,30.55,30.58,30.53,30.55,74357.0,26.8356,26.862,26.8181,26.8356,74357.0
2022-10-04 15:30:00,30.55,30.56,30.48,30.52,50003.0,26.8356,26.8444,26.7741,26.8093,50003.0
2022-10-04 15:35:00,30.53,30.63,30.52,30.62,88564.0,26.8181,26.9059,26.8093,26.8971,88564.0
2022-10-04 15:40:00,30.63,30.67,30.61,30.64,105175.0,26.9059,26.941,26.8883,26.9147,105175.0
2022-10-04 15:45:00,30.64,30.66,30.58,30.63,140304.0,26.9147,26.9322,26.862,26.9059,140304.0
2022-10-04 15:50:00,30.63,30.7,30.63,30.69,209488.0,26.9059,26.9674,26.9059,26.9586,209488.0
2022-10-04 15:55:00,30.69,30.73,30.65,30.72,457062.0,26.9586,26.9937,26.9235,26.985,457062.0
2022-10-05 09:30:00,30.55,30.7,30.55,30.67,111383.0,26.8356,26.9674,26.8356,26.941,111383.0
2022-10-05 09:35:00,30.66,30.82,30.65,30.66,63585.0,26.9322,27.0728,26.9235,26.9322,63585.0
2022-10-05 09:40:00,30.66,30.72,30.56,30.59,52943.0,26.9322,26.985,26.8444,26.8708,52943.0
2022-10-05 09:45:00,30.59,30.65,30.5,30.56,76413.0,26.8708,26.9235,26.7917,26.8444,76413.0
2022-10-05 09:50:00,30.55,30.56,30.47,30.52,50807.0,26.8356,26.8444,26.7654,26.8093,50807.0
2022-10-05 09:55:00,30.52,30.56,30.47,30.47,40807.0,26.8093,26.8444,26.7654,26.7654,40807.0
2022-10-05 10:00:00,30.47,30.47,30.16,30.18,66416.0,26.7654,26.7654,26.493,26.5106,66416.0
2022-10-05 10:05:00,30.18,30.18,29.97,29.98,42645.0,26.5106,26.5106,26.3261,26.3349,42645.0
2022-10-05 10:10:00,29.98,30.08,29.97,30.04,51911.0,26.3349,26.4228,26.3261,26.3876,51911.0
2022-10-05 10:15:00,30.03,30.07,29.99,30.03,52499.0,26.3788,26.414,26.3437,26.3788,52499.0
2022-10-05 10:20:00,30.02,30.12,30.01,30.05,76573.0,26.3701,26.4579,26.3613,26.3964,76573.0
2022-10-05 10:25:00,30.04,30.1,30.02,30.08,51761.0,26.3876,26.4403,26.3701,26.4228,51761.0
2022-10-05 10:30:00,30.08,30.23,30.06,30.13,68987.0,26.4228,26.5545,26.4052,26.4667,68987.0
2022-10-05 10:35:00,30.13,30.19,30.11,30.18,64511.0,26.4667,26.5194,26.4491,26.5106,64511.0
2022-10-05 10:40:00,30.18,30.28,30.13,30.24,66247.0,26.5106,26.5985,26.4667,26.5633,66247.0
2022-10-05 10:45:00,30.25,30.3,30.2,30.27,105661.0,26.5721,26.616,26.5282,26.5897,105661.0
2022-10-05 10:50:00,30.26,30.35,30.22,30.33,80411.0,26.5809,26.6599,26.5457,26.6424,80411.0
2022-10-05 10:55:00,30.33,30.36,30.29,30.36,65425.0,26.6424,26.6687,26.6072,26.6687,65425.0
2022-10-05 11:00:00,30.36,30.43,30.36,30.39,73396.0,26.6687,26.7302,26.6687,26.6951,73396.0
2022-10-05 11:05:00,30.39,30.4,30.33,30.33,59652.0,26.6951,26.7039,26.6424,26.6424,59652.0
2022-10-05 11:10:00,30.33,30.35,30.28,30.33,65391.0,26.6424,26.6599,26.5985,26.6424,65391.0
2022-10-05 11:15:00,30.33,30.33,30.27,30.3,57081.0,26.6424,26.6424,26.5897,26.616,57081.0
2022-10-05 11:20:00,30.31,30.33,30.28,30.33,52177.0,26.6248,26.6424,26.5985,26.6424,52177.0
2022-10-05 11:25:00,30.34,30.39,30.33,30.37,58629.0,26.6512,26.6951,26.6424,26.6775,58629.0
2022-10-05 11:30:00,30.37,30.39,30.32,30.35,40809.0,26.6775,26.6951,26.6336,26.6599,40809.0
2022-10-05 11:35:00,30.34,30.41,30.34,30.41,54073.0,26.6512,26.7126,26.6512,26.7126,54073.0
2022-10-05 11:40:00,30.42,30.43,30.36,30.4,67806.0,26.7214,26.7302,26.6687,26.7039,67806.0
2022-10-05 11:45:00,30.4,30.43,30.37,30.38,63362.0,26.7039,26.7302,26.6775,26.6863,63362.0
2022-10-05 11:50:00,30.37,30.38,30.32,30.37,48745.0,26.6775,26.6863,26.6336,26.6775,48745.0
2022-10-05 11:55:00,30.36,30.38,30.34,30.37,43761.0,26.6687,26.6863,26.6512,26.6775,43761.0
2022-10-05 12:00:00,30.37,30.39,30.31,30.33,43863.0,26.6775,26.6951,26.6248,26.6424,43863.0
2022-10-05 12:05:00,30.34,30.39,30.34,30.37,37561.0,26.6512,26.6951,26.6512,26.6775,37561.0
2022-10-05 12:10:00,30.36,30.43,30.34,30.4,90052.0,26.6687,26.7302,26.6512,26.7039,90052.0
2022-10-05 12:15:00,30.39,30.46,30.38,30.45,63828.0,26.6951,26.7566,26.6863,26.7478,63828.0
2022-10-05 12:20:00,30.44,30.44,30.41,30.44,43583.0,26.739,26.739,26.7126,26.739,43583.0
2022-10-05 12:25:00,30.44,30.45,30.37,30.38,52394.0,26.739,26.7478,26.6775,26.6863,52394.0
2022-10-05 12:30:00,30.38,30.43,30.37,30.42,51190.0,26.6863,26.7302,26.6775,26.7214,51190.0
2022-10-05 12:35:00,30.42,30.47,30.41,30.45,41780.0,26.7214,26.7654,26.7126,26.7478,41780.0
2022-10-05 12:40:00,30.44,30.45,30.41,30.43,36284.0,26.739,26.7478,26.7126,26.7302,36284.0
2022-10-05 12:45:00,30.43,30.55,30.4,30.55,51662.0,26.7302,26.8356,26.7039,26.8356,51662.0
2022-10-05 12:50:00,30.54,30.56,30.51,30.54,49423.0,26.8268,26.8444,26.8005,26.8268,49423.0
2022-10-05 12:55:00,30.54,30.55,30.47,30.48,43746.0,26.8268,26.8356,26.7654,26.7741,43746.0
2022-10-05 13:00:00,30.48,30.49,30.45,30.46,48833.0,26.7741,26.7829,26.7478,26.7566,48833.0
2022-10-05 13:05:00,30.47,30.54,30.46,30.51,53103.0,26.7654,26.8268,26.7566,26.8005,53103.0
2022-10-05 13:10:00,30.51,30.55,30.49,30.55,44719.0,26.8005,26.8356,26.7829,26.8356,44719.0
2022-10-05 13:15:00,30.55,30.59,30.5,30.59,80216.0,26.8356,26.8708,26.7917,26.8708,80216.0
2022-10-05 13:20:00,30.59,30.63,30.56,30.56,48071.0,26.8708,26.9059,26.8444,26.8444,48071.0
2022-10-05 13:25:00,30.56,30.64,30.55,30.63,57573.0,26.8444,26.9147,26.8356,26.9059,57573.0
2022-10-05 13:30:00,30.63,30.65,30.6,30.62,35755.0,26.9059,26.9235,26.8795,26.8971,35755.0
2022-10-05 13:35:00,30.61,30.65,30.59,30.64,35575.0,26.8883,26.9235,26.8708,26.9147,35575.0
2022-10-05 13:40:00,30.64,30.65,30.58,30.6,58468.0,26.9147,26.9235,26.862,26.8795,58468.0
2022-10-05 13:45:00,30.6,30.63,30.57,30.6,41704.0,26.8795,26.9059,26.8532,26.8795,41704.0
2022-10-05 13:50:00,30.6,30.61,30.56,30.58,56055.0,26.8795,26.8883,26.8444,26.862,56055.0
2022-10-05 13:55:00,30.57,30.6,30.54,30.55,61573.0,26.8532,26.8795,26.8268,26.8356,61573.0
2022-10-05 14:00:00,30.56,30.58,30.54,30.55,76027.0,26.8444,26.862,26.8268,26.8356,76027.0
2022-10-05 14:05:00,30.55,30.58,30.51,30.53,53928.0,26.8356,26.862,26.8005,26.8181,53928.0
2022-10-05 14:10:00,30.53,30.53,30.48,30.52,110530.0,26.8181,26.8181,26.7741,26.8093,110530.0
2022-10-05 14:15:00,30.51,30.57,30.51,30.55,52416.0,26.8005,26.8532,26.8005,26.8356,52416.0
2022-10-05 14:20:00,30.55,30.55,30.49,30.51,42153.0,26.8356,26.8356,26.7829,26.8005,42153.0
2022-10-05 14:25:00,30.5,30.5,30.38,30.44,169834.0,26.7917,26.7917,26.6863,26.739,169834.0
2022-10-05 14:30:00,30.44,30.45,30.39,30.41,78294.0,26.739,26.7478,26.6951,26.7126,78294.0
2022-10-05 14:35:00,30.4,30.48,30.39,30.46,83689.0,26.7039,26.7741,26.6951,26.7566,83689.0
2022-10-05 14:40:00,30.46,30.48,30.43,30.46,31404.0,26.7566,26.7741,26.7302,26.7566,31404.0
2022-10-05 14:45:00,30.46,30.51,30.45,30.47,42022.0,26.7566,26.8005,26.7478,26.7654,42022.0
2022-10-05 14:50:00,30.48,30.53,30.46,30.53,51183.0,26.7741,26.8181,26.7566,26.8181,51183.0
2022-10-05 14:55:00,30.53,30.53,30.49,30.51,50748.0,26.8181,26.8181,26.7829,26.8005,50748.0
2022-10-05 15:00:00,30.51,30.56,30.5,30.54,82398.0,26.8005,26.8444,26.7917,26.8268,82398.0
2022-10-05 15:05:00,30.54,30.55,30.5,30.54,106707.0,26.8268,26.8356,26.7917,26.8268,106707.0
2022-10-05 15:10:00,30.54,30.6,30.53,30.6,82629.0,26.8268,26.8795,26.8181,26.8795,82629.0
2022-10-05 15:15:00,30.6,30.61,30.55,30.61,75400.0,26.8795,26.8883,26.8356,26.8883,75400.0
2022-10-05 15:20:00,30.61,30.62,30.58,30.59,47124.0,26.8883,26.8971,26.862,26.8708,47124.0
2022-10-05 15:25:00,30.59,30.6,30.54,30.56,44425.0,26.8708,26.8795,26.8268,26.8444,44425.0
2022-10-05 15:30:00,30.57,30.6,30.54,30.55,71363.0,26.8532,26.8795,26.8268,26.8356,71363.0
2022-10-05 15:35:00,30.55,30.59,30.55,30.55,60866.0,26.8356,26.8708,26.8356,26.8356,60866.0
2022-10-05 15:40:00,30.55,30.57,30.52,30.55,58862.0,26.8356,26.8532,26.8093,26.8356,58862.0
2022-10-05 15:45:00,30.55,30.56,30.52,30.55,143447.0,26.8356,26.8444,26.8093,26.8356,143447.0
2022-10-05 15:50:00,30.54,30.55,30.42,30.44,220963.0,26.8268,26.8356,26.7214,26.739,220963.0
2022-10-05 15:55:00,30.45,30.47,30.41,30.46,359000.0,26.7478,26.7654,26.7126,26.7566,359000.0
2022-10-06 09:30:00,30.17,30.42,30.17,30.37,99910.0,26.5018,26.7214,26.5018,26.6775,99910.0
2022-10-06 09:35:00,30.37,30.48,30.32,30.45,64415.0,26.6775,26.7741,26.6336,26.7478,64415.0
2022-10-06 09:40:00,30.45,30.59,30.43,30.49,79972.0,26.7478,26.8708,26.7302,26.7829,79972.0
2022-10-06 09:45:00,30.5,30.5,30.37,30.4,92134.0,26.7917,26.7917,26.6775,26.7039,92134.0
2022-10-06 09:50:00,30.4,30.5,30.38,30.45,59837.0,26.7039,26.7917,26.6863,26.7478,59837.0
2022-10-06 09:55:00,30.44,30.45,30.35,30.4,49574.0,26.739,26.7478,26.6599,26.7039,49574.0
2022-10-06 10:00:00,30.39,30.39,30.27,30.3,150467.0,26.6951,26.6951,26.5897,26.616,150467.0
2022-10-06 10:05:00,30.31,30.31,30.15,30.2,57650.0,26.6248,26.6248,26.4843,26.5282,57650.0
2022-10-06 10:10:00,30.2,30.2,30.05,30.06,94799.0,26.5282,26.5282,26.3964,26.4052,94799.0
2022-10-06 10:15:00,30.06,30.12,30.05,30.08,72169.0,26.4052,26.4579,26.3964,26.4228,72169.0
2022-10-06 10:20:00,30.08,30.11,30.04,30.08,39466.0,26.4228,26.4491,26.3876,26.4228,39466.0
2022-10-06 10:25:00,30.09,30.13,30.01,30.03,67086.0,26.4316,26.4667,26.3613,26.3788,67086.0
2022-10-06 10:30:00,30.02,30.07,30.01,30.03,46648.0,26.3701,26.414,26.3613,26.3788,46648.0
2022-10-06 10:35:00,30.03,30.04,29.97,30.02,39688.0,26.3788,26.3876,26.3261,26.3701,39688.0
2022-10-06 10:40:00,30.02,30.12,30.01,30.11,33593.0,26.3701,26.4579,26.3613,26.4491,33593.0
2022-10-06 10:45:00,30.12,30.23,30.09,30.21,50677.0,26.4579,26.5545,26.4316,26.537,50677.0
2022-10-06 10:50:00,30.22,30.23,30.18,30.2,40997.0,26.5457,26.5545,26.5106,26.5282,40997.0
2022-10-06 10:55:00,30.21,30.27,30.17,30.25,42022.0,26.537,26.5897,26.5018,26.5721,42022.0
2022-10-06 11:00:00,30.24,30.25,30.15,30.16,39106.0,26.5633,26.5721,26.4843,26.493,39106.0
2022-10-06 11:05:00,30.16,30.25,30.16,30.21,19196.0,26.493,26.5721,26.493,26.537,19196.0
2022-10-06 11:10:00,30.21,30.22,30.16,30.19,21997.0,26.537,26.5457,26.493,26.5194,21997.0
2022-10-06 11:15:00,30.2,30.25,30.16,30.24,42668.0,26.5282,26.5721,26.493,26.5633,42668.0
2022-10-06 11:20:00,30.25,30.29,30.22,30.23,36474.0,26.5721,26.6072,26.5457,26.5545,36474.0
2022-10-06 11:25:00,30.23,30.24,30.18,30.23,25569.0,26.5545,26.5633,26.5106,26.5545,25569.0
2022-10-06 11:30:00,30.22,30.22,30.17,30.21,22568.0,26.5457,26.5457,26.5018,26.537,22568.0
2022-10-06 11:35:00,30.21,30.26,30.18,30.2,45919.0,26.537,26.5809,26.5106,26.5282,45919.0
2022-10-06 11:40:00,30.19,30.22,30.15,30.17,50542.0,26.5194,26.5457,26.4843,26.5018,50542.0
2022-10-06 11:45:00,30.17,30.19,30.11,30.14,81441.0,26.5018,26.5194,26.4491,26.4755,81441.0
2022-10-06 11:50:00,30.13,30.18,30.12,30.17,77521.0,26.4667,26.5106,26.4579,26.5018,77521.0
2022-10-06 11:55:00,30.17,30.19,30.0,30.02,64424.0,26.5018,26.5194,26.3525,26.3701,64424.0
2022-10-06 12:00:00,30.02,30.05,30.0,30.03,91524.0,26.3701,26.3964,26.3525,26.3788,91524.0
2022-10-06 12:05:00,30.03,30.08,30.01,30.07,89669.0,26.3788,26.4228,26.3613,26.414,89669.0
2022-10-06 12:10:00,30.07,30.1,30.01,30.01,117207.0,26.414,26.4403,26.3613,26.3613,117207.0
2022-10-06 12:15:00,30.02,30.03,29.98,30.0,22317.0,26.3701,26.3788,26.3349,26.3525,22317.0
2022-10-06 12:20:00,30.0,30.07,29.99,30.05,50734.0,26.3525,26.414,26.3437,26.3964,50734.0
2022-10-06 12:25:00,30.06,30.1,30.05,30.09,31259.0,26.4052,26.4403,26.3964,26.4316,31259.0
2022-10-06 12:30:00,30.09,30.15,30.07,30.15,46352.0,26.4316,26.4843,26.414,26.4843,46352.0
2022-10-06 12:35:00,30.15,30.16,30.12,30.13,43609.0,26.4843,26.493,26.4579,26.4667,43609.0
2022-10-06 12:40:00,30.12,30.16,30.1,30.13,43712.0,26.4579,26.493,26.4403,26.4667,43712.0
2022-10-06 12:45:00,30.13,30.16,30.11,30.14,49489.0,26.4667,26.493,26.4491,26.4755,49489.0
2022-10-06 12:50:00,30.14,30.15,30.08,30.09,31466.0,26.4755,26.4843,26.4228,26.4316,31466.0
2022-10-06 12:55:00,30.09,30.11,30.08,30.09,21335.0,26.4316,26.4491,26.4228,26.4316,21335.0
2022-10-06 13:00:00,30.1,30.11,30.05,30.07,42435.0,26.4403,26.4491,26.3964,26.414,42435.0
2022-10-06 13:05:00,30.07,30.09,30.03,30.05,35906.0,26.414,26.4316,26.3788,26.3964,35906.0
2022-10-06 13:10:00,30.06,30.11,30.05,30.09,32576.0,26.4052,26.4491,26.3964,26.4316,32576.0
2022-10-06 13:15:00,30.1,30.11,30.07,30.08,33189.0,26.4403,26.4491,26.414,26.4228,33189.0
2022-10-06 13:20:00,30.08,30.13,30.07,30.09,51995.0,26.4228,26.4667,26.414,26.4316,51995.0
2022-10-06 13:25:00,30.1,30.15,30.09,30.15,24412.0,26.4403,26.4843,26.4316,26.4843,24412.0
2022-10-06 13:30:00,30.15,30.15,30.08,30.1,22474.0,26.4843,26.4843,26.4228,26.4403,22474.0
2022-10-06 13:35:00,30.1,30.11,30.05,30.05,22663.0,26.4403,26.4491,26.3964,26.3964,22663.0
2022-10-06 13:40:00,30.05,30.15,30.05,30.15,35218.0,26.3964,26.4843,26.3964,26.4843,35218.0
2022-10-06 13:45:00,30.14,30.15,30.12,30.14,25870.0,26.4755,26.4843,26.4579,26.4755,25870.0
2022-10-06 13:50:00,30.14,30.18,30.14,30.16,16932.0,26.4755,26.5106,26.4755,26.493,16932.0
2022-10-06 13:55:00,30.17,30.19,30.16,30.18,24172.0,26.5018,26.5194,26.493,26.5106,24172.0
2022-10-06 14:00:00,30.17,30.21,30.14,30.17,64905.0,26.5018,26.537,26.4755,26.5018,64905.0
2022-10-06 14:05:00,30.16,30.19,30.13,30.17,35326.0,26.493,26.5194,26.4667,26.5018,35326.0
2022-10-06 14:10:00,30.17,30.2,30.15,30.18,31410.0,26.5018,26.5282,26.4843,26.5106,31410.0
2022-10-06 14:15:00,30.18,30.19,30.11,30.12,45815.0,26.5106,26.5194,26.4491,26.4579,45815.0
2022-10-06 14:20:00,30.12,30.15,30.11,30.14,34827.0,26.4579,26.4843,26.4491,26.4755,34827.0
2022-10-06 14:25:00,30.14,30.18,30.13,30.16,32240.0,26.4755,26.5106,26.4667,26.493,32240.0
2022-10-06 14:30:00,30.16,30.2,30.14,30.15,33098.0,26.493,26.5282,26.4755,26.4843,33098.0
2022-10-06 14:35:00,30.15,30.17,30.13,30.14,30138.0,26.4843,26.5018,26.4667,26.4755,30138.0
2022-10-06 14:40:00,30.14,30.17,30.11,30.11,29163.0,26.4755,26.5018,26.4491,26.4491,29163.0
2022-10-06 14:45:00,30.11,30.12,30.05,30.05,36621.0,26.4491,26.4579,26.3964,26.3964,36621.0
2022-10-06 14:50:00,30.05,30.06,30.0,30.05,46495.0,26.3964,26.4052,26.3525,26.3964,46495.0
2022-10-06 14:55:00,30.04,30.07,30.03,30.04,75691.0,26.3876,26.414,26.3788,26.3876,75691.0
2022-10-06 15:00:00,30.04,30.08,30.02,30.08,42232.0,26.3876,26.4228,26.3701,26.4228,42232.0
2022-10-06 15:05:00,30.07,30.09,30.03,30.09,46865.0,26.414,26.4316,26.3788,26.4316,46865.0
2022-10-06 15:10:00,30.09,30.11,30.07,30.11,52437.0,26.4316,26.4491,26.414,26.4491,52437.0
2022-10-06 15:15:00,30.12,30.13,30.07,30.11,70619.0,26.4579,26.4667,26.414,26.4491,70619.0
2022-10-06 15:20:00,30.1,30.18,30.08,30.16,95107.0,26.4403,26.5106,26.4228,26.493,95107.0
2022-10-06 15:25:00,30.16,30.21,30.15,30.21,59456.0,26.493,26.537,26.4843,26.537,59456.0
2022-10-06 15:30:00,30.21,30.22,30.12,30.15,145595.0,26.537,26.5457,26.4579,26.4843,145595.0
2022-10-06 15:35:00,30.14,30.16,30.11,30.12,127395.0,26.4755,26.493,26.4491,26.4579,127395.0
2022-10-06 15:40:00,30.11,30.11,30.07,30.09,83824.0,26.4491,26.4491,26.414,26.4316,83824.0
2022-10-06 15:45:00,30.08,30.16,30.06,30.14,135694.0,26.4228,26.493,26.4052,26.4755,135694.0
2022-10-06 15:50:00,30.13,30.17,30.11,30.15,153679.0,26.4667,26.5018,26.4491,26.4843,153679.0
2022-10-06 15:55:00,30.16,30.18,30.09,30.12,312558.0,26.493,26.5106,26.4316,26.4579,312558.0
2022-10-07 09:30:00,30.1,30.22,29.91,30.05,104221.0,26.4403,26.5457,26.2734,26.3964,104221.0
2022-10-07 09:35:00,30.03,30.08,30.0,30.05,74268.0,26.3788,26.4228,26.3525,26.3964,74268.0
2022-10-07 09:40:00,30.05,30.14,29.91,29.93,138233.0,26.3964,26.4755,26.2734,26.291,138233.0
2022-10-07 09:45:00,29.93,29.99,29.86,29.88,84990.0,26.291,26.3437,26.2295,26.2471,84990.0
2022-10-07 09:50:00,29.88,29.98,29.82,29.93,46950.0,26.2471,26.3349,26.1944,26.291,46950.0
2022-10-07 09:55:00,29.93,29.94,29.84,29.84,34292.0,26.291,26.2998,26.2119,26.2119,34292.0
2022-10-07 10:00:00,29.85,29.87,29.62,29.65,78693.0,26.2207,26.2383,26.0187,26.045,78693.0
2022-10-07 10:05:00,29.65,29.71,29.59,29.67,40766.0,26.045,26.0978,25.9923,26.0626,40766.0
2022-10-07 10:10:00,29.66,29.75,29.64,29.72,53786.0,26.0538,26.1329,26.0363,26.1065,53786.0
2022-10-07 10:15:00,29.7,29.78,29.66,29.77,31854.0,26.089,26.1592,26.0538,26.1505,31854.0
2022-10-07 10:20:00,29.77,29.89,29.77,29.83,39094.0,26.1505,26.2559,26.1505,26.2032,39094.0
2022-10-07 10:25:00,29.83,29.87,29.82,29.83,26299.0,26.2032,26.2383,26.1944,26.2032,26299.0
2022-10-07 10:30:00,29.83,29.87,29.78,29.79,45683.0,26.2032,26.2383,26.1592,26.168,45683.0
2022-10-07 10:35:00,29.79,29.79,29.74,29.77,58907.0,26.168,26.168,26.1241,26.1505,58907.0
2022-10-07 10:40:00,29.77,29.88,29.76,29.86,63330.0,26.1505,26.2471,26.1417,26.2295,63330.0
2022-10-07 10:45:00,29.86,29.89,29.82,29.86,60751.0,26.2295,26.2559,26.1944,26.2295,60751.0
2022-10-07 10:50:00,29.85,29.88,29.81,29.87,61415.0,26.2207,26.2471,26.1856,26.2383,61415.0
2022-10-07 10:55:00,29.87,29.91,29.84,29.9,50137.0,26.2383,26.2734,26.2119,26.2647,50137.0
2022-10-07 11:00:00,29.89,29.99,29.89,29.96,88218.0,26.2559,26.3437,26.2559,26.3174,88218.0
2022-10-07 11:05:00,29.96,29.96,29.9,29.9,40653.0,26.3174,26.3174,26.2647,26.2647,40653.0
2022-10-07 11:10:00,29.91,29.94,29.89,29.93,29042.0,26.2734,26.2998,26.2559,26.291,29042.0
2022-10-07 11:15:00,29.92,29.93,29.88,29.89,31634.0,26.2822,26.291,26.2471,26.2559,31634.0
2022-10-07 11:20:00,29.89,29.98,29.88,29.98,41993.0,26.2559,26.3349,26.2471,26.3349,41993.0
2022-10-07 11:25:00,29.98,30.07,29.97,30.06,28720.0,26.3349,26.414,26.3261,26.4052,28720.0
2022-10-07 11:30:00,30.07,30.08,29.99,30.0,35678.0,26.414,26.4228,26.3437,26.3525,35678.0
2022-10-07 11:35:00,30.0,30.09,29.99,30.07,33019.0,26.3525,26.4316,26.3437,26.414,33019.0
2022-10-07 11:40:00,30.08,30.1,30.03,30.06,34290.0,26.4228,26.4403,26.3788,26.4052,34290.0
2022-10-07 11:45:00,30.05,30.06,29.95,29.95,63168.0,26.3964,26.4052,26.3086,26.3086,63168.0
2022-10-07 11:50:00,29.96,29.99,29.89,29.93,76023.0,26.3174,26.3437,26.2559,26.291,76023.0
2022-10-07 11:55:00,29.93,29.96,29.91,29.93,77858.0,26.291,26.3174,26.2734,26.291,77858.0
2022-10-07 12:00:00,29.93,29.96,29.89,29.92,79588.0,26.291,26.3174,26.2559,26.2822,79588.0
2022-10-07 12:05:00,29.92,29.95,29.89,29.95,56686.0,26.2822,26.3086,26.2559,26.3086,56686.0
2022-10-07 12:10:00,29.95,29.98,29.91,29.92,37110.0,26.3086,26.3349,26.2734,26.2822,37110.0
2022-10-07 12:15:00,29.92,29.97,29.92,29.96,41707.0,26.2822,26.3261,26.2822,26.3174,41707.0
2022-10-07 12:20:00,29.96,29.96,29.88,29.91,45432.0,26.3174,26.3174,26.2471,26.2734,45432.0
2022-10-07 12:25:00,29.91,29.94,29.9,29.92,48147.0,26.2734,26.2998,26.2647,26.2822,48147.0
2022-10-07 12:30:00,29.91,29.92,29.87,29.9,99455.0,26.2734,26.2822,26.2383,26.2647,99455.0
2022-10-07 12:35:00,29.91,29.94,29.89,29.89,33541.0,26.2734,26.2998,26.2559,26.2559,33541.0
2022-10-07 12:40:00,29.9,29.9,29.79,29.81,56265.0,26.2647,26.2647,26.168,26.1856,56265.0
2022-10-07 12:45:00,29.81,29.83,29.78,29.79,77083.0,26.1856,26.2032,26.1592,26.168,77083.0
2022-10-07 12:50:00,29.79,29.83,29.75,29.81,66795.0,26.168,26.2032,26.1329,26.1856,66795.0
2022-10-07 12:55:00,29.81,29.85,29.78,29.84,102696.0,26.1856,26.2207,26.1592,26.2119,102696.0
2022-10-07 13:00:00,29.84,29.85,29.78,29.8,28974.0,26.2119,26.2207,26.1592,26.1768,28974.0
2022-10-07 13:05:00,29.8,29.82,29.77,29.78,72545.0,26.1768,26.1944,26.1505,26.1592,72545.0
2022-10-07 13:10:00,29.79,29.79,29.75,29.79,72349.0,26.168,26.168,26.1329,26.168,72349.0
2022-10-07 13:15:00,29.8,29.82,29.79,29.81,74800.0,26.1768,26.1944,26.168,26.1856,74800.0
2022-10-07 13:20:00,29.82,29.84,29.81,29.84,43887.0,26.1944,26.2119,26.1856,26.2119,43887.0
2022-10-07 13:25:00,29.84,29.89,29.84,29.88,36841.0,26.2119,26.2559,26.2119,26.2471,36841.0
2022-10-07 13:30:00,29.87,29.87,29.84,29.86,34704.0,26.2383,26.2383,26.2119,26.2295,34704.0
2022-10-07 13:35:00,29.85,29.88,29.83,29.87,39467.0,26.2207,26.2471,26.2032,26.2383,39467.0
2022-10-07 13:40:00,29.87,29.91,29.86,29.91,30682.0,26.2383,26.2734,26.2295,26.2734,30682.0
2022-10-07 13:45:00,29.9,29.93,29.88,29.88,47055.0,26.2647,26.291,26.2471,26.2471,47055.0
2022-10-07 13:50:00,29.87,29.89,29.87,29.87,21520.0,26.2383,26.2559,26.2383,26.2383,21520.0
2022-10-07 13:55:00,29.88,29.89,29.82,29.85,23779.0,26.2471,26.2559,26.1944,26.2207,23779.0
2022-10-07 14:00:00,29.85,29.85,29.81,29.82,43563.0,26.2207,26.2207,26.1856,26.1944,43563.0
2022-10-07 14:05:00,29.82,29.86,29.81,29.81,24442.0,26.1944,26.2295,26.1856,26.1856,24442.0
2022-10-07 14:10:00,29.8,29.82,29.77,29.8,27317.0,26.1768,26.1944,26.1505,26.1768,27317.0
2022-10-07 14:15:00,29.81,29.82,29.78,29.79,36283.0,26.1856,26.1944,26.1592,26.168,36283.0
2022-10-07 14:20:00,29.79,29.8,29.76,29.78,31209.0,26.168,26.1768,26.1417,26.1592,31209.0
2022-10-07 14:25:00,29.79,29.81,29.78,29.79,25563.0,26.168,26.1856,26.1592,26.168,25563.0
2022-10-07 14:30:00,29.79,29.81,29.74,29.77,35180.0,26.168,26.1856,26.1241,26.1505,35180.0
2022-10-07 14:35:00,29.77,29.8,29.75,29.77,28651.0,26.1505,26.1768,26.1329,26.1505,28651.0
2022-10-07 14:40:00,29.77,29.78,29.71,29.73,22818.0,26.1505,26.1592,26.0978,26.1153,22818.0
2022-10-07 14:45:00,29.73,29.76,29.72,29.76,42866.0,26.1153,26.1417,26.1065,26.1417,42866.0
2022-10-07 14:50:00,29.76,29.81,29.76,29.77,37716.0,26.1417,26.1856,26.1417,26.1505,37716.0
2022-10-07 14:55:00,29.77,29.77,29.74,29.75,29634.0,26.1505,26.1505,26.1241,26.1329,29634.0
2022-10-07 15:00:00,29.75,29.8,29.74,29.79,43978.0,26.1329,26.1768,26.1241,26.168,43978.0
2022-10-07 15:05:00,29.79,29.8,29.7,29.71,51703.0,26.168,26.1768,26.089,26.0978,51703.0
2022-10-07 15:10:00,29.7,29.71,29.65,29.66,69075.0,26.089,26.0978,26.045,26.0538,69075.0
2022-10-07 15:15:00,29.66,29.67,29.59,29.6,40502.0,26.0538,26.0626,25.9923,26.0011,40502.0
2022-10-07 15:20:00,29.6,29.63,29.56,29.61,103787.0,26.0011,26.0275,25.966,26.0099,103787.0
2022-10-07 15:25:00,29.6,29.61,29.53,29.57,122413.0,26.0011,26.0099,25.9396,25.9748,122413.0
2022-10-07 15:30:00,29.56,29.58,29.51,29.55,140693.0,25.966,25.9836,25.9221,25.9572,140693.0
2022-10-07 15:35:00,29.56,29.68,29.51,29.68,173716.0,25.966,26.0714,25.9221,26.0714,173716.0
2022-10-07 15:40:00,29.67,29.76,29.66,29.74,162672.0,26.0626,26.1417,26.0538,26.1241,162672.0
2022-10-07 15:45:00,29.74,29.75,29.67,29.68,153301.0,26.1241,26.1329,26.0626,26.0714,153301.0
2022-10-07 15:50:00,29.69,29.81,29.68,29.77,387835.0,26.0802,26.1856,26.0714,26.1505,387835.0
2022-10-07 15:55:00,29.78,29.84,29.74,29.8,654596.0,26.1592,26.2119,26.1241,26.1768,654596.0
2022-10-10 09:30:00,29.9,29.98,29.79,29.89,87633.0,26.2647,26.3349,26.168,26.2559,87633.0
2022-10-10 09:35:00,29.89,30.12,29.88,30.08,44127.0,26.2559,26.4579,26.2471,26.4228,44127.0
2022-10-10 09:40:00,30.08,30.23,30.07,30.2,65507.0,26.4228,26.5545,26.414,26.5282,65507.0
2022-10-10 09:45:00,30.21,30.23,30.12,30.15,38591.0,26.537,26.5545,26.4579,26.4843,38591.0
2022-10-10 09:50:00,30.15,30.17,30.0,30.02,68714.0,26.4843,26.5018,26.3525,26.3701,68714.0
2022-10-10 09:55:00,30.02,30.08,29.97,29.97,34229.0,26.3701,26.4228,26.3261,26.3261,34229.0
2022-10-10 10:00:00,29.96,30.01,29.9,29.92,50632.0,26.3174,26.3613,26.2647,26.2822,50632.0
2022-10-10 10:05:00,29.92,30.0,29.89,29.94,59467.0,26.2822,26.3525,26.2559,26.2998,59467.0
2022-10-10 10:10:00,29.93,30.01,29.92,29.98,51037.0,26.291,26.3613,26.2822,26.3349,51037.0
2022-10-10 10:15:00,29.98,30.04,29.97,30.01,30041.0,26.3349,26.3876,26.3261,26.3613,30041.0
2022-10-10 10:20:00,30.02,30.03,29.95,29.96,21340.0,26.3701,26.3788,26.3086,26.3174,21340.0
2022-10-10 10:25:00,29.95,30.03,29.92,30.01,46226.0,26.3086,26.3788,26.2822,26.3613,46226.0
2022-10-10 10:30:00,30.01,30.01,29.92,29.96,65220.0,26.3613,26.3613,26.2822,26.3174,65220.0
2022-10-10 10:35:00,29.95,29.98,29.78,29.78,88975.0,26.3086,26.3349,26.1592,26.1592,88975.0
2022-10-10 10:40:00,29.78,29.85,29.77,29.79,102273.0,26.1592,26.2207,26.1505,26.168,102273.0
2022-10-10 10:45:00,29.79,29.81,29.73,29.75,35592.0,26.168,26.1856,26.1153,26.1329,35592.0
2022-10-10 10:50:00,29.75,29.76,29.61,29.63,40678.0,26.1329,26.1417,26.0099,26.0275,40678.0
2022-10-10 10:55:00,29.62,29.67,29.58,29.64,29322.0,26.0187,26.0626,25.9836,26.0363,29322.0
2022-10-10 11:00:00,29.63,29.64,29.46,29.48,44341.0,26.0275,26.0363,25.8781,25.8957,44341.0
2022-10-10 11:05:00,29.49,29.5,29.46,29.48,25370.0,25.9045,25.9133,25.8781,25.8957,25370.0
2022-10-10 11:10:00,29.46,29.53,29.45,29.53,21926.0,25.8781,25.9396,25.8694,25.9396,21926.0
2022-10-10 11:15:00,29.53,29.56,29.49,29.56,45635.0,25.9396,25.966,25.9045,25.966,45635.0
2022-10-10 11:20:00,29.56,29.65,29.56,29.65,21313.0,25.966,26.045,25.966,26.045,21313.0
2022-10-10 11:25:00,29.65,29.65,29.57,29.58,37298.0,26.045,26.045,25.9748,25.9836,37298.0
2022-10-10 11:30:00,29.57,29.6,29.53,29.55,40102.0,25.9748,26.0011,25.9396,25.9572,40102.0
2022-10-10 11:35:00,29.55,29.56,29.51,29.53,35900.0,25.9572,25.966,25.9221,25.9396,35900.0
2022-10-10 11:40:00,29.53,29.58,29.52,29.58,13964.0,25.9396,25.9836,25.9309,25.9836,13964.0
2022-10-10 11:45:00,29.58,29.63,29.58,29.63,34459.0,25.9836,26.0275,25.9836,26.0275,34459.0
2022-10-10 11:50:00,29.62,29.67,29.6,29.65,46801.0,26.0187,26.0626,26.0011,26.045,46801.0
2022-10-10 11:55:00,29.65,29.68,29.64,29.65,24976.0,26.045,26.0714,26.0363,26.045,24976.0
2022-10-10 12:00:00,29.64,29.66,29.63,29.64,14398.0,26.0363,26.0538,26.0275,26.0363,14398.0
2022-10-10 12:05:00,29.64,29.66,29.6,29.61,35888.0,26.0363,26.0538,26.0011,26.0099,35888.0
2022-10-10 12:10:00,29.61,29.61,29.55,29.59,26459.0,26.0099,26.0099,25.9572,25.9923,26459.0
2022-10-10 12:15:00,29.59,29.61,29.55,29.57,34188.0,25.9923,26.0099,25.9572,25.9748,34188.0
2022-10-10 12:20:00,29.56,29.57,29.5,29.51,18182.0,25.966,25.9748,25.9133,25.9221,18182.0
2022-10-10 12:25:00,29.5,29.52,29.46,29.49,16413.0,25.9133,25.9309,25.8781,25.9045,16413.0
2022-10-10 12:30:00,29.49,29.52,29.48,29.49,36909.0,25.9045,25.9309,25.8957,25.9045,36909.0
2022-10-10 12:35:00,29.49,29.52,29.45,29.51,19973.0,25.9045,25.9309,25.8694,25.9221,19973.0
2022-10-10 12:40:00,29.51,29.54,29.5,29.53,25089.0,25.9221,25.9484,25.9133,25.9396,25089.0
2022-10-10 12:45:00,29.53,29.54,29.5,29.51,24611.0,25.9396,25.9484,25.9133,25.9221,24611.0
2022-10-10 12:50:00,29.5,29.51,29.47,29.48,23305.0,25.9133,25.9221,25.8869,25.8957,23305.0
2022-10-10 12:55:00,29.48,29.52,29.47,29.51,40084.0,25.8957,25.9309,25.8869,25.9221,40084.0
2022-10-10 13:00:00,29.52,29.52,29.45,29.46,23952.0,25.9309,25.9309,25.8694,25.8781,23952.0
2022-10-10 13:05:00,29.46,29.49,29.44,29.46,16848.0,25.8781,25.9045,25.8606,25.8781,16848.0
2022-10-10 13:10:00,29.45,29.51,29.41,29.48,34071.0,25.8694,25.9221,25.8342,25.8957,34071.0
2022-10-10 13:15:00,29.47,29.5,29.45,29.46,21891.0,25.8869,25.9133,25.8694,25.8781,21891.0
2022-10-10 13:20:00,29.46,29.49,29.45,29.46,39317.0,25.8781,25.9045,25.8694,25.8781,39317.0
2022-10-10 13:25:00,29.46,29.47,29.43,29.46,26585.0,25.8781,25.8869,25.8518,25.8781,26585.0
2022-10-10 13:30:00,29.46,29.53,29.46,29.51,34666.0,25.8781,25.9396,25.8781,25.9221,34666.0
2022-10-10 13:35:00,29.51,29.58,29.51,29.57,31155.0,25.9221,25.9836,25.9221,25.9748,31155.0
2022-10-10 13:40:00,29.57,29.58,29.52,29.52,27629.0,25.9748,25.9836,25.9309,25.9309,27629.0
2022-10-10 13:45:00,29.53,29.66,29.51,29.65,40589.0,25.9396,26.0538,25.9221,26.045,40589.0
2022-10-10 13:50:00,29.65,29.68,29.63,29.66,50285.0,26.045,26.0714,26.0275,26.0538,50285.0
2022-10-10 13:55:00,29.66,29.67,29.59,29.6,41938.0,26.0538,26.0626,25.9923,26.0011,41938.0
2022-10-10 14:00:00,29.6,29.62,29.56,29.58,70267.0,26.0011,26.0187,25.966,25.9836,70267.0
2022-10-10 14:05:00,29.58,29.58,29.49,29.51,52336.0,25.9836,25.9836,25.9045,25.9221,52336.0
2022-10-10 14:10:00,29.51,29.52,29.47,29.49,35025.0,25.9221,25.9309,25.8869,25.9045,35025.0
2022-10-10 14:15:00,29.49,29.49,29.45,29.46,27402.0,25.9045,25.9045,25.8694,25.8781,27402.0
2022-10-10 14:20:00,29.46,29.47,29.39,29.41,30857.0,25.8781,25.8869,25.8167,25.8342,30857.0
2022-10-10 14:25:00,29.41,29.41,29.38,29.38,49574.0,25.8342,25.8342,25.8079,25.8079,49574.0
2022-10-10 14:30:00,29.38,29.41,29.36,29.4,46740.0,25.8079,25.8342,25.7903,25.8254,46740.0
2022-10-10 14:35:00,29.39,29.4,29.36,29.39,31590.0,25.8167,25.8254,25.7903,25.8167,31590.0
2022-10-10 14:40:00,29.4,29.4,29.36,29.37,127396.0,25.8254,25.8254,25.7903,25.7991,127396.0
2022-10-10 14:45:00,29.37,29.37,29.33,29.34,43177.0,25.7991,25.7991,25.764,25.7727,43177.0
2022-10-10 14:50:00,29.34,29.4,29.33,29.4,48333.0,25.7727,25.8254,25.764,25.8254,48333.0
2022-10-10 14:55:00,29.4,29.41,29.35,29.38,50518.0,25.8254,25.8342,25.7815,25.8079,50518.0
2022-10-10 15:00:00,29.38,29.41,29.33,29.37,53806.0,25.8079,25.8342,25.764,25.7991,53806.0
2022-10-10 15:05:00,29.36,29.37,29.32,29.36,44569.0,25.7903,25.7991,25.7552,25.7903,44569.0
2022-10-10 15:10:00,29.37,29.4,29.34,29.38,161530.0,25.7991,25.8254,25.7727,25.8079,161530.0
2022-10-10 15:15:00,29.38,29.41,29.32,29.35,250440.0,25.8079,25.8342,25.7552,25.7815,250440.0
2022-10-10 15:20:00,29.35,29.41,29.32,29.36,239535.0,25.7815,25.8342,25.7552,25.7903,239535.0
2022-10-10 15:25:00,29.36,29.36,29.27,29.29,54085.0,25.7903,25.7903,25.7113,25.7288,54085.0
2022-10-10 15:30:00,29.29,29.3,29.22,29.27,66687.0,25.7288,25.7376,25.6673,25.7113,66687.0
2022-10-10 15:35:00,29.26,29.32,29.25,29.31,41337.0,25.7025,25.7552,25.6937,25.7464,41337.0
2022-10-10 15:40:00,29.32,29.35,29.3,29.33,55330.0,25.7552,25.7815,25.7376,25.764,55330.0
2022-10-10 15:45:00,29.33,29.45,29.31,29.42,323224.0,25.764,25.8694,25.7464,25.843,323224.0
2022-10-10 15:50:00,29.42,29.47,29.38,29.43,136737.0,25.843,25.8869,25.8079,25.8518,136737.0
2022-10-10 15:55:00,29.43,29.43,29.34,29.35,261854.0,25.8518,25.8518,25.7727,25.7815,261854.0
2022-10-11 09:30:00,29.21,29.27,29.04,29.24,162915.0,25.6585,25.7113,25.5092,25.6849,162915.0
2022-10-11 09:35:00,29.24,29.43,29.15,29.41,76128.0,25.6849,25.8518,25.6058,25.8342,76128.0
2022-10-11 09:40:00,29.41,29.53,29.4,29.43,75515.0,25.8342,25.9396,25.8254,25.8518,75515.0
2022-10-11 09:45:00,29.43,29.54,29.4,29.53,46969.0,25.8518,25.9484,25.8254,25.9396,46969.0
2022-10-11 09:50:00,29.53,29.6,29.42,29.42,44023.0,25.9396,26.0011,25.843,25.843,44023.0
2022-10-11 09:55:00,29.42,29.46,29.39,29.41,100652.0,25.843,25.8781,25.8167,25.8342,100652.0
2022-10-11 10:00:00,29.42,29.45,29.28,29.32,72868.0,25.843,25.8694,25.72,25.7552,72868.0
2022-10-11 10:05:00,29.33,29.38,29.27,29.29,55935.0,25.764,25.8079,25.7113,25.7288,55935.0
2022-10-11 10:10:00,29.29,29.33,29.22,29.31,65614.0,25.7288,25.764,25.6673,25.7464,65614.0
2022-10-11 10:15:00,29.31,29.35,29.27,29.29,45480.0,25.7464,25.7815,25.7113,25.7288,45480.0
2022-10-11 10:20:00,29.29,29.3,29.25,29.27,50277.0,25.7288,25.7376,25.6937,25.7113,50277.0
2022-10-11 10:25:00,29.27,29.29,29.18,29.18,51918.0,25.7113,25.7288,25.6322,25.6322,51918.0
2022-10-11 10:30:00,29.17,29.27,29.11,29.24,85430.0,25.6234,25.7113,25.5707,25.6849,85430.0
2022-10-11 10:35:00,29.25,29.32,29.21,29.29,63654.0,25.6937,25.7552,25.6585,25.7288,63654.0
2022-10-11 10:40:00,29.3,29.41,29.29,29.38,63393.0,25.7376,25.8342,25.7288,25.8079,63393.0
2022-10-11 10:45:00,29.39,29.4,29.35,29.37,45527.0,25.8167,25.8254,25.7815,25.7991,45527.0
2022-10-11 10:50:00,29.38,29.42,29.36,29.4,50562.0,25.8079,25.843,25.7903,25.8254,50562.0
2022-10-11 10:55:00,29.39,29.4,29.32,29.33,39955.0,25.8167,25.8254,25.7552,25.764,39955.0
2022-10-11 11:00:00,29.32,29.49,29.31,29.48,63492.0,25.7552,25.9045,25.7464,25.8957,63492.0
2022-10-11 11:05:00,29.47,29.48,29.41,29.47,54352.0,25.8869,25.8957,25.8342,25.8869,54352.0
2022-10-11 11:10:00,29.48,29.56,29.45,29.55,75220.0,25.8957,25.966,25.8694,25.9572,75220.0
2022-10-11 11:15:00,29.55,29.61,29.54,29.55,63085.0,25.9572,26.0099,25.9484,25.9572,63085.0
2022-10-11 11:20:00,29.55,29.59,29.54,29.55,22999.0,25.9572,25.9923,25.9484,25.9572,22999.0
2022-10-11 11:25:00,29.54,29.59,29.51,29.58,62611.0,25.9484,25.9923,25.9221,25.9836,62611.0
2022-10-11 11:30:00,29.58,29.63,29.57,29.63,45915.0,25.9836,26.0275,25.9748,26.0275,45915.0
2022-10-11 11:35:00,29.63,29.65,29.59,29.6,57744.0,26.0275,26.045,25.9923,26.0011,57744.0
2022-10-11 11:40:00,29.6,29.68,29.57,29.68,51268.0,26.0011,26.0714,25.9748,26.0714,51268.0
2022-10-11 11:45:00,29.69,29.74,29.67,29.68,51913.0,26.0802,26.1241,26.0626,26.0714,51913.0
2022-10-11 11:50:00,29.69,29.71,29.64,29.65,38482.0,26.0802,26.0978,26.0363,26.045,38482.0
2022-10-11 11:55:00,29.64,29.72,29.64,29.7,31154.0,26.0363,26.1065,26.0363,26.089,31154.0
2022-10-11 12:00:00,29.71,29.73,29.67,29.68,37602.0,26.0978,26.1153,26.0626,26.0714,37602.0
2022-10-11 12:05:00,29.69,29.73,29.67,29.71,67512.0,26.0802,26.1153,26.0626,26.0978,67512.0
2022-10-11 12:10:00,29.71,29.76,29.7,29.76,45749.0,26.0978,26.1417,26.089,26.1417,45749.0
2022-10-11 12:15:00,29.75,29.83,29.75,29.83,39236.0,26.1329,26.2032,26.1329,26.2032,39236.0
2022-10-11 12:20:00,29.82,29.88,29.81,29.87,66651.0,26.1944,26.2471,26.1856,26.2383,66651.0
2022-10-11 12:25:00,29.87,29.92,29.84,29.89,66606.0,26.2383,26.2822,26.2119,26.2559,66606.0
2022-10-11 12:30:00,29.9,29.94,29.86,29.89,86967.0,26.2647,26.2998,26.2295,26.2559,86967.0
2022-10-11 12:35:00,29.89,29.9,29.83,29.86,27280.0,26.2559,26.2647,26.2032,26.2295,27280.0
2022-10-11 12:40:00,29.86,29.89,29.83,29.89,35343.0,26.2295,26.2559,26.2032,26.2559,35343.0
2022-10-11 12:45:00,29.89,29.91,29.86,29.87,45182.0,26.2559,26.2734,26.2295,26.2383,45182.0
2022-10-11 12:50:00,29.88,29.88,29.84,29.85,54776.0,26.2471,26.2471,26.2119,26.2207,54776.0
2022-10-11 12:55:00,29.86,29.87,29.82,29.84,49703.0,26.2295,26.2383,26.1944,26.2119,49703.0
2022-10-11 13:00:00,29.85,29.9,29.83,29.88,46098.0,26.2207,26.2647,26.2032,26.2471,46098.0
2022-10-11 13:05:00,29.88,29.93,29.85,29.89,55764.0,26.2471,26.291,26.2207,26.2559,55764.0
2022-10-11 13:10:00,29.89,29.91,29.86,29.89,41340.0,26.2559,26.2734,26.2295,26.2559,41340.0
2022-10-11 13:15:00,29.89,29.96,29.88,29.93,49232.0,26.2559,26.3174,26.2471,26.291,49232.0
2022-10-11 13:20:00,29.93,29.98,29.91,29.97,36766.0,26.291,26.3349,26.2734,26.3261,36766.0
2022-10-11 13:25:00,29.98,29.98,29.94,29.95,40076.0,26.3349,26.3349,26.2998,26.3086,40076.0
2022-10-11 13:30:00,29.96,30.02,29.93,30.01,51689.0,26.3174,26.3701,26.291,26.3613,51689.0
2022-10-11 13:35:00,30.02,30.04,29.99,30.01,62762.0,26.3701,26.3876,26.3437,26.3613,62762.0
2022-10-11 13:40:00,30.01,30.05,29.98,30.04,46941.0,26.3613,26.3964,26.3349,26.3876,46941.0
2022-10-11 13:45:00,30.04,30.09,30.03,30.05,34008.0,26.3876,26.4316,26.3788,26.3964,34008.0
2022-10-11 13:50:00,30.05,30.11,30.04,30.09,46877.0,26.3964,26.4491,26.3876,26.4316,46877.0
2022-10-11 13:55:00,30.08,30.12,30.06,30.12,38283.0,26.4228,26.4579,26.4052,26.4579,38283.0
2022-10-11 14:00:00,30.12,30.13,30.08,30.12,41364.0,26.4579,26.4667,26.4228,26.4579,41364.0
2022-10-11 14:05:00,30.12,30.14,30.07,30.11,72668.0,26.4579,26.4755,26.414,26.4491,72668.0
2022-10-11 14:10:00,30.11,30.12,30.05,30.12,57462.0,26.4491,26.4579,26.3964,26.4579,57462.0
2022-10-11 14:15:00,30.12,30.12,30.05,30.06,84610.0,26.4579,26.4579,26.3964,26.4052,84610.0
2022-10-11 14:20:00,30.05,30.1,30.05,30.1,49912.0,26.3964,26.4403,26.3964,26.4403,49912.0
2022-10-11 14:25:00,30.1,30.12,30.08,30.12,46268.0,26.4403,26.4579,26.4228,26.4579,46268.0
2022-10-11 14:30:00,30.12,30.17,30.11,30.16,54282.0,26.4579,26.5018,26.4491,26.493,54282.0
2022-10-11 14:35:00,30.16,30.18,30.11,30.18,44459.0,26.493,26.5106,26.4491,26.5106,44459.0
2022-10-11 14:40:00,30.18,30.19,30.08,30.08,42539.0,26.5106,26.5194,26.4228,26.4228,42539.0
2022-10-11 14:45:00,30.08,30.08,29.91,29.91,94374.0,26.4228,26.4228,26.2734,26.2734,94374.0
2022-10-11 14:50:00,29.9,29.92,29.81,29.82,65380.0,26.2647,26.2822,26.1856,26.1944,65380.0
2022-10-11 14:55:00,29.82,29.83,29.74,29.75,54859.0,26.1944,26.2032,26.1241,26.1329,54859.0
2022-10-11 15:00:00,29.74,29.74,29.68,29.7,47825.0,26.1241,26.1241,26.0714,26.089,47825.0
2022-10-11 15:05:00,29.7,29.75,29.68,29.71,52975.0,26.089,26.1329,26.0714,26.0978,52975.0
2022-10-11 15:10:00,29.71,29.72,29.62,29.64,129465.0,26.0978,26.1065,26.0187,26.0363,129465.0
2022-10-11 15:15:00,29.63,29.65,29.55,29.61,186287.0,26.0275,26.045,25.9572,26.0099,186287.0
2022-10-11 15:20:00,29.6,29.67,29.59,29.66,74595.0,26.0011,26.0626,25.9923,26.0538,74595.0
2022-10-11 15:25:00,29.66,29.7,29.63,29.69,67039.0,26.0538,26.089,26.0275,26.0802,67039.0
2022-10-11 15:30:00,29.69,29.71,29.59,29.67,84399.0,26.0802,26.0978,25.9923,26.0626,84399.0
2022-10-11 15:35:00,29.66,29.77,29.65,29.76,88828.0,26.0538,26.1505,26.045,26.1417,88828.0
2022-10-11 15:40:00,29.75,29.75,29.69,29.74,99349.0,26.1329,26.1329,26.0802,26.1241,99349.0
2022-10-11 15:45:00,29.73,29.84,29.71,29.83,178894.0,26.1153,26.2119,26.0978,26.2032,178894.0
2022-10-11 15:50:00,29.83,29.84,29.7,29.77,266814.0,26.2032,26.2119,26.089,26.1505,266814.0
2022-10-11 15:55:00,29.77,29.79,29.72,29.75,388502.0,26.1505,26.168,26.1065,26.1329,388502.0
2022-10-12 09:30:00,29.58,29.58,29.37,29.49,183549.0,25.9836,25.9836,25.7991,25.9045,183549.0
2022-10-12 09:35:00,29.46,29.68,29.46,29.59,57356.0,25.8781,26.0714,25.8781,25.9923,57356.0
2022-10-12 09:40:00,29.59,29.62,29.34,29.42,127721.0,25.9923,26.0187,25.7727,25.843,127721.0
2022-10-12 09:45:00,29.42,29.45,29.3,29.35,65637.0,25.843,25.8694,25.7376,25.7815,65637.0
2022-10-12 09:50:00,29.35,29.35,29.21,29.26,55923.0,25.7815,25.7815,25.6585,25.7025,55923.0
2022-10-12 09:55:00,29.26,29.5,29.25,29.45,66226.0,25.7025,25.9133,25.6937,25.8694,66226.0
2022-10-12 10:00:00,29.45,29.54,29.43,29.52,69826.0,25.8694,25.9484,25.8518,25.9309,69826.0
2022-10-12 10:05:00,29.51,29.52,29.37,29.41,35870.0,25.9221,25.9309,25.7991,25.8342,35870.0
2022-10-12 10:10:00,29.41,29.44,29.35,29.39,36190.0,25.8342,25.8606,25.7815,25.8167,36190.0
2022-10-12 10:15:00,29.37,29.41,29.35,29.38,35301.0,25.7991,25.8342,25.7815,25.8079,35301.0
2022-10-12 10:20:00,29.38,29.38,29.22,29.26,35769.0,25.8079,25.8079,25.6673,25.7025,35769.0
2022-10-12 10:25:00,29.25,29.34,29.25,29.28,34845.0,25.6937,25.7727,25.6937,25.72,34845.0
2022-10-12 10:30:00,29.27,29.36,29.25,29.32,40802.0,25.7113,25.7903,25.6937,25.7552,40802.0
2022-10-12 10:35:00,29.31,29.34,29.25,29.27,27030.0,25.7464,25.7727,25.6937,25.7113,27030.0
2022-10-12 10:40:00,29.26,29.3,29.26,29.27,31148.0,25.7025,25.7376,25.7025,25.7113,31148.0
2022-10-12 10:45:00,29.27,29.36,29.25,29.32,25047.0,25.7113,25.7903,25.6937,25.7552,25047.0
2022-10-12 10:50:00,29.31,29.36,29.26,29.36,78185.0,25.7464,25.7903,25.7025,25.7903,78185.0
2022-10-12 10:55:00,29.36,29.39,29.32,29.36,30852.0,25.7903,25.8167,25.7552,25.7903,30852.0
2022-10-12 11:00:00,29.35,29.43,29.34,29.38,25888.0,25.7815,25.8518,25.7727,25.8079,25888.0
2022-10-12 11:05:00,29.37,29.4,29.33,29.36,42908.0,25.7991,25.8254,25.764,25.7903,42908.0
2022-10-12 11:10:00,29.37,29.39,29.35,29.37,30904.0,25.7991,25.8167,25.7815,25.7991,30904.0
2022-10-12 11:15:00,29.38,29.49,29.38,29.48,58002.0,25.8079,25.9045,25.8079,25.8957,58002.0
2022-10-12 11:20:00,29.47,29.49,29.41,29.43,36939.0,25.8869,25.9045,25.8342,25.8518,36939.0
2022-10-12 11:25:00,29.44,29.46,29.41,29.45,46573.0,25.8606,25.8781,25.8342,25.8694,46573.0
2022-10-12 11:30:00,29.45,29.47,29.38,29.4,50819.0,25.8694,25.8869,25.8079,25.8254,50819.0
2022-10-12 11:35:00,29.4,29.5,29.4,29.46,38961.0,25.8254,25.9133,25.8254,25.8781,38961.0
2022-10-12 11:40:00,29.45,29.56,29.44,29.54,27408.0,25.8694,25.966,25.8606,25.9484,27408.0
2022-10-12 11:45:00,29.54,29.56,29.5,29.54,23648.0,25.9484,25.966,25.9133,25.9484,23648.0
2022-10-12 11:50:00,29.54,29.55,29.5,29.54,32275.0,25.9484,25.9572,25.9133,25.9484,32275.0
2022-10-12 11:55:00,29.55,29.55,29.49,29.51,28173.0,25.9572,25.9572,25.9045,25.9221,28173.0
2022-10-12 12:00:00,29.52,29.57,29.51,29.55,28388.0,25.9309,25.9748,25.9221,25.9572,28388.0
2022-10-12 12:05:00,29.55,29.59,29.52,29.54,40522.0,25.9572,25.9923,25.9309,25.9484,40522.0
2022-10-12 12:10:00,29.54,29.54,29.46,29.48,31166.0,25.9484,25.9484,25.8781,25.8957,31166.0
2022-10-12 12:15:00,29.48,29.52,29.48,29.5,37664.0,25.8957,25.9309,25.8957,25.9133,37664.0
2022-10-12 12:20:00,29.5,29.54,29.49,29.53,20733.0,25.9133,25.9484,25.9045,25.9396,20733.0
2022-10-12 12:25:00,29.53,29.57,29.52,29.54,48358.0,25.9396,25.9748,25.9309,25.9484,48358.0
2022-10-12 12:30:00,29.54,29.59,29.54,29.57,28697.0,25.9484,25.9923,25.9484,25.9748,28697.0
2022-10-12 12:35:00,29.58,29.59,29.53,29.58,23695.0,25.9836,25.9923,25.9396,25.9836,23695.0
2022-10-12 12:40:00,29.58,29.58,29.53,29.55,21220.0,25.9836,25.9836,25.9396,25.9572,21220.0
2022-10-12 12:45:00,29.55,29.59,29.54,29.55,54935.0,25.9572,25.9923,25.9484,25.9572,54935.0
2022-10-12 12:50:00,29.56,29.62,29.55,29.58,50079.0,25.966,26.0187,25.9572,25.9836,50079.0
2022-10-12 12:55:00,29.58,29.6,29.56,29.56,49883.0,25.9836,26.0011,25.966,25.966,49883.0
2022-10-12 13:00:00,29.56,29.59,29.51,29.52,58621.0,25.966,25.9923,25.9221,25.9309,58621.0
2022-10-12 13:05:00,29.53,29.56,29.51,29.55,37379.0,25.9396,25.966,25.9221,25.9572,37379.0
2022-10-12 13:10:00,29.55,29.57,29.54,29.56,22834.0,25.9572,25.9748,25.9484,25.966,22834.0
2022-10-12 13:15:00,29.55,29.57,29.52,29.54,30139.0,25.9572,25.9748,25.9309,25.9484,30139.0
2022-10-12 13:20:00,29.54,29.59,29.54,29.56,31345.0,25.9484,25.9923,25.9484,25.966,31345.0
2022-10-12 13:25:00,29.56,29.6,29.55,29.59,23823.0,25.966,26.0011,25.9572,25.9923,23823.0
2022-10-12 13:30:00,29.59,29.6,29.56,29.56,60868.0,25.9923,26.0011,25.966,25.966,60868.0
2022-10-12 13:35:00,29.56,29.58,29.54,29.57,43690.0,25.966,25.9836,25.9484,25.9748,43690.0
2022-10-12 13:40:00,29.58,29.59,29.55,29.59,44194.0,25.9836,25.9923,25.9572,25.9923,44194.0
2022-10-12 13:45:00,29.59,29.62,29.57,29.6,27803.0,25.9923,26.0187,25.9748,26.0011,27803.0
2022-10-12 13:50:00,29.61,29.63,29.59,29.6,32005.0,26.0099,26.0275,25.9923,26.0011,32005.0
2022-10-12 13:55:00,29.59,29.6,29.55,29.57,32996.0,25.9923,26.0011,25.9572,25.9748,32996.0
2022-10-12 14:00:00,29.58,29.62,29.51,29.54,115887.0,25.9836,26.0187,25.9221,25.9484,115887.0
2022-10-12 14:05:00,29.54,29.58,29.51,29.56,89655.0,25.9484,25.9836,25.9221,25.966,89655.0
2022-10-12 14:10:00,29.56,29.61,29.5,29.57,86104.0,25.966,26.0099,25.9133,25.9748,86104.0
2022-10-12 14:15:00,29.57,29.57,29.5,29.54,61292.0,25.9748,25.9748,25.9133,25.9484,61292.0
2022-10-12 14:20:00,29.54,29.54,29.47,29.49,58812.0,25.9484,25.9484,25.8869,25.9045,58812.0
2022-10-12 14:25:00,29.49,29.59,29.47,29.58,99638.0,25.9045,25.9923,25.8869,25.9836,99638.0
2022-10-12 14:30:00,29.58,29.6,29.53,29.57,66246.0,25.9836,26.0011,25.9396,25.9748,66246.0
2022-10-12 14:35:00,29.57,29.6,29.52,29.53,100955.0,25.9748,26.0011,25.9309,25.9396,100955.0
2022-10-12 14:40:00,29.53,29.54,29.47,29.5,68275.0,25.9396,25.9484,25.8869,25.9133,68275.0
2022-10-12 14:45:00,29.49,29.54,29.48,29.5,35792.0,25.9045,25.9484,25.8957,25.9133,35792.0
2022-10-12 14:50:00,29.49,29.5,29.44,29.46,39438.0,25.9045,25.9133,25.8606,25.8781,39438.0
2022-10-12 14:55:00,29.45,29.47,29.4,29.42,25670.0,25.8694,25.8869,25.8254,25.843,25670.0
2022-10-12 15:00:00,29.41,29.46,29.4,29.42,42423.0,25.8342,25.8781,25.8254,25.843,42423.0
2022-10-12 15:05:00,29.42,29.5,29.4,29.48,51694.0,25.843,25.9133,25.8254,25.8957,51694.0
2022-10-12 15:10:00,29.48,29.5,29.46,29.47,52293.0,25.8957,25.9133,25.8781,25.8869,52293.0
2022-10-12 15:15:00,29.47,29.5,29.43,29.49,79999.0,25.8869,25.9133,25.8518,25.9045,79999.0
2022-10-12 15:20:00,29.49,29.5,29.42,29.42,136678.0,25.9045,25.9133,25.843,25.843,136678.0
2022-10-12 15:25:00,29.43,29.46,29.41,29.44,51054.0,25.8518,25.8781,25.8342,25.8606,51054.0
2022-10-12 15:30:00,29.43,29.47,29.43,29.46,77282.0,25.8518,25.8869,25.8518,25.8781,77282.0
2022-10-12 15:35:00,29.46,29.52,29.43,29.45,124799.0,25.8781,25.9309,25.8518,25.8694,124799.0
2022-10-12 15:40:00,29.46,29.46,29.42,29.44,106324.0,25.8781,25.8781,25.843,25.8606,106324.0
2022-10-12 15:45:00,29.43,29.5,29.4,29.45,122848.0,25.8518,25.9133,25.8254,25.8694,122848.0
2022-10-12 15:50:00,29.45,29.48,29.42,29.43,166172.0,25.8694,25.8957,25.843,25.8518,166172.0
2022-10-12 15:55:00,29.44,29.44,29.3,29.37,596229.0,25.8606,25.8606,25.7376,25.7991,596229.0
2022-10-13 09:30:00,28.97,29.37,28.96,29.37,293252.0,25.4477,25.7991,25.4389,25.7991,293252.0
2022-10-13 09:35:00,29.37,29.38,29.09,29.12,81815.0,25.7991,25.8079,25.5531,25.5795,81815.0
2022-10-13 09:40:00,29.13,29.33,29.1,29.18,87415.0,25.5883,25.764,25.5619,25.6322,87415.0
2022-10-13 09:45:00,29.18,29.38,29.16,29.38,86957.0,25.6322,25.8079,25.6146,25.8079,86957.0
2022-10-13 09:50:00,29.38,29.61,29.38,29.54,47287.0,25.8079,26.0099,25.8079,25.9484,47287.0
2022-10-13 09:55:00,29.53,29.57,29.41,29.45,39645.0,25.9396,25.9748,25.8342,25.8694,39645.0
2022-10-13 10:00:00,29.45,29.49,29.39,29.48,57937.0,25.8694,25.9045,25.8167,25.8957,57937.0
2022-10-13 10:05:00,29.48,29.56,29.42,29.46,49350.0,25.8957,25.966,25.843,25.8781,49350.0
2022-10-13 10:10:00,29.46,29.5,29.39,29.46,56757.0,25.8781,25.9133,25.8167,25.8781,56757.0
2022-10-13 10:15:00,29.46,29.54,29.43,29.47,46055.0,25.8781,25.9484,25.8518,25.8869,46055.0
2022-10-13 10:20:00,29.48,29.5,29.37,29.38,30317.0,25.8957,25.9133,25.7991,25.8079,30317.0
2022-10-13 10:25:00,29.37,29.37,29.24,29.24,33402.0,25.7991,25.7991,25.6849,25.6849,33402.0
2022-10-13 10:30:00,29.24,29.39,29.24,29.28,52506.0,25.6849,25.8167,25.6849,25.72,52506.0
2022-10-13 10:35:00,29.29,29.37,29.25,29.37,51683.0,25.7288,25.7991,25.6937,25.7991,51683.0
2022-10-13 10:40:00,29.36,29.47,29.35,29.45,49911.0,25.7903,25.8869,25.7815,25.8694,49911.0
2022-10-13 10:45:00,29.45,29.61,29.45,29.6,71993.0,25.8694,26.0099,25.8694,26.0011,71993.0
2022-10-13 10:50:00,29.61,29.64,29.56,29.58,56984.0,26.0099,26.0363,25.966,25.9836,56984.0
2022-10-13 10:55:00,29.58,29.63,29.53,29.54,59240.0,25.9836,26.0275,25.9396,25.9484,59240.0
2022-10-13 11:00:00,29.54,29.56,29.49,29.56,57630.0,25.9484,25.966,25.9045,25.966,57630.0
2022-10-13 11:05:00,29.57,29.79,29.56,29.77,78169.0,25.9748,26.168,25.966,26.1505,78169.0
2022-10-13 11:10:00,29.77,29.77,29.69,29.73,33348.0,26.1505,26.1505,26.0802,26.1153,33348.0
2022-10-13 11:15:00,29.74,30.06,29.74,29.93,247080.0,26.1241,26.4052,26.1241,26.291,247080.0
2022-10-13 11:20:00,29.94,30.17,29.91,29.95,103176.0,26.2998,26.5018,26.2734,26.3086,103176.0
2022-10-13 11:25:00,29.94,29.99,29.87,29.95,51098.0,26.2998,26.3437,26.2383,26.3086,51098.0
2022-10-13 11:30:00,29.96,30.02,29.94,30.02,77764.0,26.3174,26.3701,26.2998,26.3701,77764.0
2022-10-13 11:35:00,30.02,30.26,30.02,30.2,149679.0,26.3701,26.5809,26.3701,26.5282,149679.0
2022-10-13 11:40:00,30.2,30.27,30.12,30.13,95303.0,26.5282,26.5897,26.4579,26.4667,95303.0
2022-10-13 11:45:00,30.13,30.16,30.07,30.1,74935.0,26.4667,26.493,26.414,26.4403,74935.0
2022-10-13 11:50:00,30.1,30.18,30.08,30.16,116670.0,26.4403,26.5106,26.4228,26.493,116670.0
2022-10-13 11:55:00,30.16,30.18,30.09,30.15,59305.0,26.493,26.5106,26.4316,26.4843,59305.0
2022-10-13 12:00:00,30.14,30.22,30.12,30.21,125528.0,26.4755,26.5457,26.4579,26.537,125528.0
2022-10-13 12:05:00,30.21,30.21,30.11,30.12,37240.0,26.537,26.537,26.4491,26.4579,37240.0
2022-10-13 12:10:00,30.13,30.14,30.02,30.03,32957.0,26.4667,26.4755,26.3701,26.3788,32957.0
2022-10-13 12:15:00,30.02,30.05,29.94,29.97,35832.0,26.3701,26.3964,26.2998,26.3261,35832.0
2022-10-13 12:20:00,29.97,29.97,29.87,29.92,41279.0,26.3261,26.3261,26.2383,26.2822,41279.0
2022-10-13 12:25:00,29.91,29.93,29.88,29.9,20173.0,26.2734,26.291,26.2471,26.2647,20173.0
2022-10-13 12:30:00,29.9,29.92,29.87,29.92,31381.0,26.2647,26.2822,26.2383,26.2822,31381.0
2022-10-13 12:35:00,29.92,29.96,29.9,29.93,31836.0,26.2822,26.3174,26.2647,26.291,31836.0
2022-10-13 12:40:00,29.93,30.08,29.93,30.06,28141.0,26.291,26.4228,26.291,26.4052,28141.0
2022-10-13 12:45:00,30.06,30.14,30.03,30.13,33772.0,26.4052,26.4755,26.3788,26.4667,33772.0
2022-10-13 12:50:00,30.13,30.15,30.09,30.1,59990.0,26.4667,26.4843,26.4316,26.4403,59990.0
2022-10-13 12:55:00,30.1,30.13,30.08,30.11,16859.0,26.4403,26.4667,26.4228,26.4491,16859.0
2022-10-13 13:00:00,30.11,30.15,30.09,30.12,52467.0,26.4491,26.4843,26.4316,26.4579,52467.0
2022-10-13 13:05:00,30.13,30.15,30.09,30.1,25381.0,26.4667,26.4843,26.4316,26.4403,25381.0
2022-10-13 13:10:00,30.1,30.14,30.07,30.11,51282.0,26.4403,26.4755,26.414,26.4491,51282.0
2022-10-13 13:15:00,30.12,30.16,30.1,30.15,24541.0,26.4579,26.493,26.4403,26.4843,24541.0
2022-10-13 13:20:00,30.16,30.22,30.16,30.21,29885.0,26.493,26.5457,26.493,26.537,29885.0
2022-10-13 13:25:00,30.21,30.33,30.2,30.28,49546.0,26.537,26.6424,26.5282,26.5985,49546.0
2022-10-13 13:30:00,30.29,30.33,30.27,30.31,40007.0,26.6072,26.6424,26.5897,26.6248,40007.0
2022-10-13 13:35:00,30.32,30.33,30.26,30.3,35008.0,26.6336,26.6424,26.5809,26.616,35008.0
2022-10-13 13:40:00,30.3,30.31,30.23,30.25,24287.0,26.616,26.6248,26.5545,26.5721,24287.0
2022-10-13 13:45:00,30.25,30.29,30.22,30.28,29734.0,26.5721,26.6072,26.5457,26.5985,29734.0
2022-10-13 13:50:00,30.29,30.3,30.25,30.28,29869.0,26.6072,26.616,26.5721,26.5985,29869.0
2022-10-13 13:55:00,30.28,30.28,30.23,30.25,33729.0,26.5985,26.5985,26.5545,26.5721,33729.0
2022-10-13 14:00:00,30.25,30.25,30.17,30.23,18540.0,26.5721,26.5721,26.5018,26.5545,18540.0
2022-10-13 14:05:00,30.23,30.26,30.21,30.21,50549.0,26.5545,26.5809,26.537,26.537,50549.0
2022-10-13 14:10:00,30.22,30.27,30.21,30.26,56916.0,26.5457,26.5897,26.537,26.5809,56916.0
2022-10-13 14:15:00,30.26,30.29,30.24,30.26,34039.0,26.5809,26.6072,26.5633,26.5809,34039.0
2022-10-13 14:20:00,30.26,30.28,30.24,30.26,27770.0,26.5809,26.5985,26.5633,26.5809,27770.0
2022-10-13 14:25:00,30.26,30.27,30.21,30.23,29957.0,26.5809,26.5897,26.537,26.5545,29957.0
2022-10-13 14:30:00,30.23,30.3,30.23,30.29,33303.0,26.5545,26.616,26.5545,26.6072,33303.0
2022-10-13 14:35:00,30.29,30.34,30.28,30.32,27701.0,26.6072,26.6512,26.5985,26.6336,27701.0
2022-10-13 14:40:00,30.31,30.37,30.3,30.33,205624.0,26.6248,26.6775,26.616,26.6424,205624.0
2022-10-13 14:45:00,30.33,30.37,30.32,30.37,96361.0,26.6424,26.6775,26.6336,26.6775,96361.0
2022-10-13 14:50:00,30.37,30.39,30.34,30.38,213321.0,26.6775,26.6951,26.6512,26.6863,213321.0
2022-10-13 14:55:00,30.38,30.45,30.35,30.42,104368.0,26.6863,26.7478,26.6599,26.7214,104368.0
2022-10-13 15:00:00,30.42,30.43,30.38,30.41,171994.0,26.7214,26.7302,26.6863,26.7126,171994.0
2022-10-13 15:05:00,30.41,30.5,30.38,30.5,83779.0,26.7126,26.7917,26.6863,26.7917,83779.0
2022-10-13 15:10:00,30.5,30.51,30.47,30.47,99183.0,26.7917,26.8005,26.7654,26.7654,99183.0
2022-10-13 15:15:00,30.46,30.51,30.46,30.46,61231.0,26.7566,26.8005,26.7566,26.7566,61231.0
2022-10-13 15:20:00,30.46,30.47,30.42,30.46,70642.0,26.7566,26.7654,26.7214,26.7566,70642.0
2022-10-13 15:25:00,30.45,30.48,30.42,30.48,111511.0,26.7478,26.7741,26.7214,26.7741,111511.0
2022-10-13 15:30:00,30.48,30.53,30.41,30.44,114347.0,26.7741,26.8181,26.7126,26.739,114347.0
2022-10-13 15:35:00,30.43,30.48,30.39,30.48,134310.0,26.7302,26.7741,26.6951,26.7741,134310.0
2022-10-13 15:40:00,30.47,30.5,30.42,30.5,96875.0,26.7654,26.7917,26.7214,26.7917,96875.0
2022-10-13 15:45:00,30.5,30.55,30.46,30.52,161386.0,26.7917,26.8356,26.7566,26.8093,161386.0
2022-10-13 15:50:00,30.52,30.53,30.46,30.49,249454.0,26.8093,26.8181,26.7566,26.7829,249454.0
2022-10-13 15:55:00,30.49,30.49,30.39,30.42,369550.0,26.7829,26.7829,26.6951,26.7214,369550.0
2022-10-14 09:30:00,30.43,30.48,30.21,30.4,141371.0,26.7302,26.7741,26.537,26.7039,141371.0
2022-10-14 09:35:00,30.41,30.68,30.38,30.66,82089.0,26.7126,26.9498,26.6863,26.9322,82089.0
2022-10-14 09:40:00,30.66,30.66,30.41,30.44,55970.0,26.9322,26.9322,26.7126,26.739,55970.0
2022-10-14 09:45:00,30.43,30.43,30.23,30.24,65148.0,26.7302,26.7302,26.5545,26.5633,65148.0
2022-10-14 09:50:00,30.25,30.35,30.2,30.22,27775.0,26.5721,26.6599,26.5282,26.5457,27775.0
2022-10-14 09:55:00,30.22,30.28,30.22,30.27,35989.0,26.5457,26.5985,26.5457,26.5897,35989.0
2022-10-14 10:00:00,30.26,30.26,30.07,30.22,97209.0,26.5809,26.5809,26.414,26.5457,97209.0
2022-10-14 10:05:00,30.22,30.31,30.04,30.08,68296.0,26.5457,26.6248,26.3876,26.4228,68296.0
2022-10-14 10:10:00,30.07,30.11,29.84,29.87,49876.0,26.414,26.4491,26.2119,26.2383,49876.0
2022-10-14 10:15:00,29.85,29.96,29.82,29.94,35472.0,26.2207,26.3174,26.1944,26.2998,35472.0
2022-10-14 10:20:00,29.95,29.95,29.83,29.83,50236.0,26.3086,26.3086,26.2032,26.2032,50236.0
2022-10-14 10:25:00,29.83,29.92,29.77,29.87,59698.0,26.2032,26.2822,26.1505,26.2383,59698.0
2022-10-14 10:30:00,29.87,29.97,29.86,29.91,67547.0,26.2383,26.3261,26.2295,26.2734,67547.0
2022-10-14 10:35:00,29.91,30.02,29.91,30.01,57777.0,26.2734,26.3701,26.2734,26.3613,57777.0
2022-10-14 10:40:00,30.02,30.07,29.89,29.91,55662.0,26.3701,26.414,26.2559,26.2734,55662.0
2022-10-14 10:45:00,29.92,29.94,29.87,29.91,34799.0,26.2822,26.2998,26.2383,26.2734,34799.0
2022-10-14 10:50:00,29.91,30.0,29.89,30.0,47474.0,26.2734,26.3525,26.2559,26.3525,47474.0
2022-10-14 10:55:00,29.99,30.02,29.96,30.0,53778.0,26.3437,26.3701,26.3174,26.3525,53778.0
2022-10-14 11:00:00,30.0,30.09,30.0,30.07,46296.0,26.3525,26.4316,26.3525,26.414,46296.0
2022-10-14 11:05:00,30.08,30.08,30.02,30.05,106507.0,26.4228,26.4228,26.3701,26.3964,106507.0
2022-10-14 11:10:00,30.05,30.07,29.96,29.97,73674.0,26.3964,26.414,26.3174,26.3261,73674.0
2022-10-14 11:15:00,29.97,29.99,29.82,29.84,156253.0,26.3261,26.3437,26.1944,26.2119,156253.0
2022-10-14 11:20:00,29.84,29.91,29.83,29.9,25156.0,26.2119,26.2734,26.2032,26.2647,25156.0
2022-10-14 11:25:00,29.9,29.96,29.9,29.95,66642.0,26.2647,26.3174,26.2647,26.3086,66642.0
2022-10-14 11:30:00,29.95,29.95,29.86,29.87,34156.0,26.3086,26.3086,26.2295,26.2383,34156.0
2022-10-14 11:35:00,29.88,29.9,29.81,29.87,27810.0,26.2471,26.2647,26.1856,26.2383,27810.0
2022-10-14 11:40:00,29.87,29.9,29.78,29.82,24185.0,26.2383,26.2647,26.1592,26.1944,24185.0
2022-10-14 11:45:00,29.79,29.81,29.72,29.75,30288.0,26.168,26.1856,26.1065,26.1329,30288.0
2022-10-14 11:50:00,29.75,29.79,29.73,29.78,38800.0,26.1329,26.168,26.1153,26.1592,38800.0
2022-10-14 11:55:00,29.77,29.81,29.75,29.77,34607.0,26.1505,26.1856,26.1329,26.1505,34607.0
2022-10-14 12:00:00,29.76,29.85,29.75,29.82,45151.0,26.1417,26.2207,26.1329,26.1944,45151.0
2022-10-14 12:05:00,29.83,29.84,29.69,29.69,60594.0,26.2032,26.2119,26.0802,26.0802,60594.0
2022-10-14 12:10:00,29.69,29.73,29.66,29.68,20458.0,26.0802,26.1153,26.0538,26.0714,20458.0
2022-10-14 12:15:00,29.68,29.69,29.64,29.67,41525.0,26.0714,26.0802,26.0363,26.0626,41525.0
2022-10-14 12:20:00,29.67,29.7,29.63,29.68,22816.0,26.0626,26.089,26.0275,26.0714,22816.0
2022-10-14 12:25:00,29.69,29.76,29.68,29.76,31763.0,26.0802,26.1417,26.0714,26.1417,31763.0
2022-10-14 12:30:00,29.75,29.81,29.73,29.75,16793.0,26.1329,26.1856,26.1153,26.1329,16793.0
2022-10-14 12:35:00,29.75,29.82,29.74,29.81,45079.0,26.1329,26.1944,26.1241,26.1856,45079.0
2022-10-14 12:40:00,29.81,29.85,29.78,29.83,90322.0,26.1856,26.2207,26.1592,26.2032,90322.0
2022-10-14 12:45:00,29.83,29.84,29.69,29.71,58295.0,26.2032,26.2119,26.0802,26.0978,58295.0
2022-10-14 12:50:00,29.71,29.71,29.66,29.69,22445.0,26.0978,26.0978,26.0538,26.0802,22445.0
2022-10-14 12:55:00,29.69,29.71,29.68,29.69,16220.0,26.0802,26.0978,26.0714,26.0802,16220.0
2022-10-14 13:00:00,29.68,29.74,29.68,29.72,51851.0,26.0714,26.1241,26.0714,26.1065,51851.0
2022-10-14 13:05:00,29.71,29.71,29.61,29.63,33805.0,26.0978,26.0978,26.0099,26.0275,33805.0
2022-10-14 13:10:00,29.63,29.66,29.58,29.58,33515.0,26.0275,26.0538,25.9836,25.9836,33515.0
2022-10-14 13:15:00,29.58,29.58,29.52,29.58,70721.0,25.9836,25.9836,25.9309,25.9836,70721.0
2022-10-14 13:20:00,29.57,29.6,29.55,29.58,53258.0,25.9748,26.0011,25.9572,25.9836,53258.0
2022-10-14 13:25:00,29.57,29.65,29.56,29.64,59125.0,25.9748,26.045,25.966,26.0363,59125.0
2022-10-14 13:30:00,29.64,29.71,29.64,29.69,57787.0,26.0363,26.0978,26.0363,26.0802,57787.0
2022-10-14 13:35:00,29.69,29.69,29.58,29.63,42709.0,26.0802,26.0802,25.9836,26.0275,42709.0
2022-10-14 13:40:00,29.63,29.65,29.6,29.62,33326.0,26.0275,26.045,26.0011,26.0187,33326.0
2022-10-14 13:45:00,29.62,29.65,29.6,29.62,27600.0,26.0187,26.045,26.0011,26.0187,27600.0
2022-10-14 13:50:00,29.61,29.62,29.56,29.59,22745.0,26.0099,26.0187,25.966,25.9923,22745.0
2022-10-14 13:55:00,29.58,29.62,29.55,29.62,35292.0,25.9836,26.0187,25.9572,26.0187,35292.0
2022-10-14 14:00:00,29.62,29.62,29.56,29.59,44864.0,26.0187,26.0187,25.966,25.9923,44864.0
2022-10-14 14:05:00,29.58,29.59,29.52,29.53,25667.0,25.9836,25.9923,25.9309,25.9396,25667.0
2022-10-14 14:10:00,29.53,29.55,29.5,29.52,58793.0,25.9396,25.9572,25.9133,25.9309,58793.0
2022-10-14 14:15:00,29.52,29.54,29.46,29.48,62505.0,25.9309,25.9484,25.8781,25.8957,62505.0
2022-10-14 14:20:00,29.49,29.52,29.47,29.51,33486.0,25.9045,25.9309,25.8869,25.9221,33486.0
2022-10-14 14:25:00,29.51,29.52,29.47,29.5,47361.0,25.9221,25.9309,25.8869,25.9133,47361.0
2022-10-14 14:30:00,29.5,29.53,29.47,29.51,42458.0,25.9133,25.9396,25.8869,25.9221,42458.0
2022-10-14 14:35:00,29.51,29.53,29.49,29.51,73417.0,25.9221,25.9396,25.9045,25.9221,73417.0
2022-10-14 14:40:00,29.51,29.51,29.45,29.49,36356.0,25.9221,25.9221,25.8694,25.9045,36356.0
2022-10-14 14:45:00,29.5,29.5,29.46,29.49,49719.0,25.9133,25.9133,25.8781,25.9045,49719.0
2022-10-14 14:50:00,29.49,29.5,29.47,29.48,54249.0,25.9045,25.9133,25.8869,25.8957,54249.0
2022-10-14 14:55:00,29.48,29.5,29.46,29.5,28511.0,25.8957,25.9133,25.8781,25.9133,28511.0
2022-10-14 15:00:00,29.5,29.58,29.5,29.54,51294.0,25.9133,25.9836,25.9133,25.9484,51294.0
2022-10-14 15:05:00,29.55,29.55,29.47,29.49,41350.0,25.9572,25.9572,25.8869,25.9045,41350.0
2022-10-14 15:10:00,29.48,29.5,29.43,29.44,57894.0,25.8957,25.9133,25.8518,25.8606,57894.0
2022-10-14 15:15:00,29.44,29.44,29.37,29.43,82713.0,25.8606,25.8606,25.7991,25.8518,82713.0
2022-10-14 15:20:00,29.43,29.46,29.42,29.46,52997.0,25.8518,25.8781,25.843,25.8781,52997.0
2022-10-14 15:25:00,29.45,29.53,29.44,29.52,93933.0,25.8694,25.9396,25.8606,25.9309,93933.0
2022-10-14 15:30:00,29.52,29.61,29.48,29.61,99374.0,25.9309,26.0099,25.8957,26.0099,99374.0
2022-10-14 15:35:00,29.6,29.61,29.5,29.52,113198.0,26.0011,26.0099,25.9133,25.9309,113198.0
2022-10-14 15:40:00,29.52,29.52,29.47,29.48,150207.0,25.9309,25.9309,25.8869,25.8957,150207.0
2022-10-14 15:45:00,29.47,29.48,29.44,29.47,199140.0,25.8869,25.8957,25.8606,25.8869,199140.0
2022-10-14 15:50:00,29.47,29.52,29.47,29.5,251974.0,25.8869,25.9309,25.8869,25.9133,251974.0
2022-10-14 15:55:00,29.49,29.5,29.37,29.44,642390.0,25.9045,25.9133,25.7991,25.8606,642390.0
2022-10-17 09:30:00,29.82,29.89,29.68,29.79,130575.0,26.1944,26.2559,26.0714,26.168,130575.0
2022-10-17 09:35:00,29.79,29.98,29.79,29.96,57650.0,26.168,26.3349,26.168,26.3174,57650.0
2022-10-17 09:40:00,29.97,30.11,29.95,30.0,155683.0,26.3261,26.4491,26.3086,26.3525,155683.0
2022-10-17 09:45:00,29.99,30.09,29.94,30.09,129641.0,26.3437,26.4316,26.2998,26.4316,129641.0
2022-10-17 09:50:00,30.09,30.15,30.02,30.05,83475.0,26.4316,26.4843,26.3701,26.3964,83475.0
2022-10-17 09:55:00,30.05,30.05,29.9,29.9,55384.0,26.3964,26.3964,26.2647,26.2647,55384.0
2022-10-17 10:00:00,29.91,29.95,29.89,29.93,62806.0,26.2734,26.3086,26.2559,26.291,62806.0
2022-10-17 10:05:00,29.93,30.05,29.91,30.01,65803.0,26.291,26.3964,26.2734,26.3613,65803.0
2022-10-17 10:10:00,30.01,30.15,29.98,30.15,53783.0,26.3613,26.4843,26.3349,26.4843,53783.0
2022-10-17 10:15:00,30.15,30.17,30.08,30.09,41786.0,26.4843,26.5018,26.4228,26.4316,41786.0
2022-10-17 10:20:00,30.1,30.14,30.03,30.03,30244.0,26.4403,26.4755,26.3788,26.3788,30244.0
2022-10-17 10:25:00,30.02,30.03,29.98,30.01,37094.0,26.3701,26.3788,26.3349,26.3613,37094.0
2022-10-17 10:30:00,30.01,30.04,29.98,30.03,65811.0,26.3613,26.3876,26.3349,26.3788,65811.0
2022-10-17 10:35:00,30.03,30.09,30.02,30.07,59654.0,26.3788,26.4316,26.3701,26.414,59654.0
2022-10-17 10:40:00,30.07,30.13,30.04,30.11,40730.0,26.414,26.4667,26.3876,26.4491,40730.0
2022-10-17 10:45:00,30.11,30.12,29.98,30.02,98694.0,26.4491,26.4579,26.3349,26.3701,98694.0
2022-10-17 10:50:00,30.01,30.02,29.9,30.0,82056.0,26.3613,26.3701,26.2647,26.3525,82056.0
2022-10-17 10:55:00,30.0,30.08,30.0,30.07,49400.0,26.3525,26.4228,26.3525,26.414,49400.0
2022-10-17 11:00:00,30.07,30.21,30.06,30.19,35150.0,26.414,26.537,26.4052,26.5194,35150.0
2022-10-17 11:05:00,30.18,30.21,30.14,30.15,65356.0,26.5106,26.537,26.4755,26.4843,65356.0
2022-10-17 11:10:00,30.16,30.22,30.15,30.19,51309.0,26.493,26.5457,26.4843,26.5194,51309.0
2022-10-17 11:15:00,30.19,30.19,30.1,30.13,53976.0,26.5194,26.5194,26.4403,26.4667,53976.0
2022-10-17 11:20:00,30.12,30.21,30.12,30.21,40165.0,26.4579,26.537,26.4579,26.537,40165.0
2022-10-17 11:25:00,30.21,30.28,30.18,30.27,55593.0,26.537,26.5985,26.5106,26.5897,55593.0
2022-10-17 11:30:00,30.27,30.27,30.18,30.21,44495.0,26.5897,26.5897,26.5106,26.537,44495.0
2022-10-17 11:35:00,30.2,30.27,30.19,30.26,31403.0,26.5282,26.5897,26.5194,26.5809,31403.0
2022-10-17 11:40:00,30.26,30.28,30.22,30.25,37451.0,26.5809,26.5985,26.5457,26.5721,37451.0
2022-10-17 11:45:00,30.25,30.26,30.21,30.24,25046.0,26.5721,26.5809,26.537,26.5633,25046.0
2022-10-17 11:50:00,30.24,30.29,30.21,30.29,55810.0,26.5633,26.6072,26.537,26.6072,55810.0
2022-10-17 11:55:00,30.29,30.3,30.25,30.25,45304.0,26.6072,26.616,26.5721,26.5721,45304.0
2022-10-17 12:00:00,30.26,30.27,30.18,30.19,32197.0,26.5809,26.5897,26.5106,26.5194,32197.0
2022-10-17 12:05:00,30.19,30.29,30.18,30.28,28279.0,26.5194,26.6072,26.5106,26.5985,28279.0
2022-10-17 12:10:00,30.27,30.27,30.17,30.2,23172.0,26.5897,26.5897,26.5018,26.5282,23172.0
2022-10-17 12:15:00,30.21,30.22,30.16,30.17,20856.0,26.537,26.5457,26.493,26.5018,20856.0
2022-10-17 12:20:00,30.16,30.2,30.15,30.2,21223.0,26.493,26.5282,26.4843,26.5282,21223.0
2022-10-17 12:25:00,30.2,30.25,30.18,30.22,31909.0,26.5282,26.5721,26.5106,26.5457,31909.0
2022-10-17 12:30:00,30.22,30.24,30.2,30.23,23000.0,26.5457,26.5633,26.5282,26.5545,23000.0
2022-10-17 12:35:00,30.24,30.24,30.18,30.2,35422.0,26.5633,26.5633,26.5106,26.5282,35422.0
2022-10-17 12:40:00,30.2,30.21,30.13,30.16,39072.0,26.5282,26.537,26.4667,26.493,39072.0
2022-10-17 12:45:00,30.16,30.21,30.12,30.19,27811.0,26.493,26.537,26.4579,26.5194,27811.0
2022-10-17 12:50:00,30.2,30.2,30.17,30.19,11351.0,26.5282,26.5282,26.5018,26.5194,11351.0
2022-10-17 12:55:00,30.19,30.19,30.13,30.16,23038.0,26.5194,26.5194,26.4667,26.493,23038.0
2022-10-17 13:00:00,30.16,30.18,30.1,30.12,33291.0,26.493,26.5106,26.4403,26.4579,33291.0
2022-10-17 13:05:00,30.12,30.14,30.1,30.13,30568.0,26.4579,26.4755,26.4403,26.4667,30568.0
2022-10-17 13:10:00,30.12,30.18,30.11,30.18,17008.0,26.4579,26.5106,26.4491,26.5106,17008.0
2022-10-17 13:15:00,30.18,30.19,30.12,30.13,21758.0,26.5106,26.5194,26.4579,26.4667,21758.0
2022-10-17 13:20:00,30.13,30.2,30.12,30.18,18912.0,26.4667,26.5282,26.4579,26.5106,18912.0
2022-10-17 13:25:00,30.18,30.19,30.14,30.16,23580.0,26.5106,26.5194,26.4755,26.493,23580.0
2022-10-17 13:30:00,30.16,30.17,30.14,30.16,11370.0,26.493,26.5018,26.4755,26.493,11370.0
2022-10-17 13:35:00,30.16,30.2,30.14,30.16,30031.0,26.493,26.5282,26.4755,26.493,30031.0
2022-10-17 13:40:00,30.15,30.18,30.13,30.17,29801.0,26.4843,26.5106,26.4667,26.5018,29801.0
2022-10-17 13:45:00,30.16,30.2,30.15,30.17,24727.0,26.493,26.5282,26.4843,26.5018,24727.0
2022-10-17 13:50:00,30.17,30.19,30.15,30.17,24164.0,26.5018,26.5194,26.4843,26.5018,24164.0
2022-10-17 13:55:00,30.17,30.17,30.12,30.15,24693.0,26.5018,26.5018,26.4579,26.4843,24693.0
2022-10-17 14:00:00,30.15,30.18,30.11,30.12,45797.0,26.4843,26.5106,26.4491,26.4579,45797.0
2022-10-17 14:05:00,30.11,30.12,30.07,30.08,33075.0,26.4491,26.4579,26.414,26.4228,33075.0
2022-10-17 14:10:00,30.07,30.07,29.98,29.99,71615.0,26.414,26.414,26.3349,26.3437,71615.0
2022-10-17 14:15:00,30.0,30.0,29.96,29.98,34595.0,26.3525,26.3525,26.3174,26.3349,34595.0
2022-10-17 14:20:00,29.97,29.98,29.93,29.95,52199.0,26.3261,26.3349,26.291,26.3086,52199.0
2022-10-17 14:25:00,29.95,29.99,29.93,29.97,25155.0,26.3086,26.3437,26.291,26.3261,25155.0
2022-10-17 14:30:00,29.98,30.03,29.97,30.02,29690.0,26.3349,26.3788,26.3261,26.3701,29690.0
2022-10-17 14:35:00,30.02,30.06,30.01,30.04,25379.0,26.3701,26.4052,26.3613,26.3876,25379.0
2022-10-17 14:40:00,30.04,30.06,30.02,30.04,28096.0,26.3876,26.4052,26.3701,26.3876,28096.0
2022-10-17 14:45:00,30.03,30.05,30.0,30.0,23867.0,26.3788,26.3964,26.3525,26.3525,23867.0
2022-10-17 14:50:00,30.0,30.02,29.98,30.0,34920.0,26.3525,26.3701,26.3349,26.3525,34920.0
2022-10-17 14:55:00,29.99,30.02,29.97,29.98,67980.0,26.3437,26.3701,26.3261,26.3349,67980.0
2022-10-17 15:00:00,29.97,30.0,29.95,29.99,34166.0,26.3261,26.3525,26.3086,26.3437,34166.0
2022-10-17 15:05:00,29.99,30.01,29.96,29.99,61912.0,26.3437,26.3613,26.3174,26.3437,61912.0
2022-10-17 15:10:00,29.99,30.0,29.94,29.96,32276.0,26.3437,26.3525,26.2998,26.3174,32276.0
2022-10-17 15:15:00,29.95,29.97,29.92,29.96,40055.0,26.3086,26.3261,26.2822,26.3174,40055.0
2022-10-17 15:20:00,29.96,29.99,29.93,29.98,38302.0,26.3174,26.3437,26.291,26.3349,38302.0
2022-10-17 15:25:00,29.98,30.0,29.97,30.0,61987.0,26.3349,26.3525,26.3261,26.3525,61987.0
2022-10-17 15:30:00,29.99,30.07,29.96,30.07,210466.0,26.3437,26.414,26.3174,26.414,210466.0
2022-10-17 15:35:00,30.07,30.08,29.99,30.01,88068.0,26.414,26.4228,26.3437,26.3613,88068.0
2022-10-17 15:40:00,30.01,30.08,30.0,30.07,93628.0,26.3613,26.4228,26.3525,26.414,93628.0
2022-10-17 15:45:00,30.07,30.07,30.01,30.01,97596.0,26.414,26.414,26.3613,26.3613,97596.0
2022-10-17 15:50:00,30.02,30.06,29.97,30.0,144368.0,26.3701,26.4052,26.3261,26.3525,144368.0
2022-10-17 15:55:00,30.0,30.0,29.91,29.98,314050.0,26.3525,26.3525,26.2734,26.3349,314050.0
2022-10-18 09:30:00,30.19,30.41,30.19,30.38,145588.0,26.5194,26.7126,26.5194,26.6863,145588.0
2022-10-18 09:35:00,30.4,30.52,30.4,30.45,69750.0,26.7039,26.8093,26.7039,26.7478,69750.0
2022-10-18 09:40:00,30.45,30.47,30.38,30.38,53415.0,26.7478,26.7654,26.6863,26.6863,53415.0
2022-10-18 09:45:00,30.38,30.53,30.26,30.53,54923.0,26.6863,26.8181,26.5809,26.8181,54923.0
2022-10-18 09:50:00,30.53,30.55,30.41,30.45,92734.0,26.8181,26.8356,26.7126,26.7478,92734.0
2022-10-18 09:55:00,30.46,30.62,30.44,30.5,91561.0,26.7566,26.8971,26.739,26.7917,91561.0
2022-10-18 10:00:00,30.51,30.71,30.5,30.68,97410.0,26.8005,26.9762,26.7917,26.9498,97410.0
2022-10-18 10:05:00,30.68,30.71,30.63,30.69,54071.0,26.9498,26.9762,26.9059,26.9586,54071.0
2022-10-18 10:10:00,30.69,30.74,30.66,30.67,65843.0,26.9586,27.0025,26.9322,26.941,65843.0
2022-10-18 10:15:00,30.65,30.7,30.6,30.63,60304.0,26.9235,26.9674,26.8795,26.9059,60304.0
2022-10-18 10:20:00,30.63,30.63,30.55,30.57,93360.0,26.9059,26.9059,26.8356,26.8532,93360.0
2022-10-18 10:25:00,30.58,30.58,30.48,30.49,55970.0,26.862,26.862,26.7741,26.7829,55970.0
2022-10-18 10:30:00,30.48,30.56,30.44,30.51,126221.0,26.7741,26.8444,26.739,26.8005,126221.0
2022-10-18 10:35:00,30.52,30.52,30.41,30.43,98094.0,26.8093,26.8093,26.7126,26.7302,98094.0
2022-10-18 10:40:00,30.43,30.45,30.4,30.45,34472.0,26.7302,26.7478,26.7039,26.7478,34472.0
2022-10-18 10:45:00,30.46,30.47,30.41,30.42,29127.0,26.7566,26.7654,26.7126,26.7214,29127.0
2022-10-18 10:50:00,30.42,30.43,30.36,30.38,23600.0,26.7214,26.7302,26.6687,26.6863,23600.0
2022-10-18 10:55:00,30.37,30.38,30.3,30.32,30073.0,26.6775,26.6863,26.616,26.6336,30073.0
2022-10-18 11:00:00,30.31,30.32,30.25,30.31,26524.0,26.6248,26.6336,26.5721,26.6248,26524.0
2022-10-18 11:05:00,30.32,30.34,30.22,30.23,23832.0,26.6336,26.6512,26.5457,26.5545,23832.0
2022-10-18 11:10:00,30.23,30.25,30.17,30.19,59420.0,26.5545,26.5721,26.5018,26.5194,59420.0
2022-10-18 11:15:00,30.19,30.25,30.17,30.24,49102.0,26.5194,26.5721,26.5018,26.5633,49102.0
2022-10-18 11:20:00,30.24,30.25,30.15,30.16,23123.0,26.5633,26.5721,26.4843,26.493,23123.0
2022-10-18 11:25:00,30.17,30.22,30.16,30.21,34700.0,26.5018,26.5457,26.493,26.537,34700.0
2022-10-18 11:30:00,30.21,30.22,30.15,30.18,21326.0,26.537,26.5457,26.4843,26.5106,21326.0
2022-10-18 11:35:00,30.18,30.18,30.09,30.13,40968.0,26.5106,26.5106,26.4316,26.4667,40968.0
2022-10-18 11:40:00,30.14,30.16,30.08,30.15,48536.0,26.4755,26.493,26.4228,26.4843,48536.0
2022-10-18 11:45:00,30.15,30.22,30.14,30.21,30197.0,26.4843,26.5457,26.4755,26.537,30197.0
2022-10-18 11:50:00,30.21,30.24,30.2,30.21,34655.0,26.537,26.5633,26.5282,26.537,34655.0
2022-10-18 11:55:00,30.21,30.27,30.18,30.25,63841.0,26.537,26.5897,26.5106,26.5721,63841.0
2022-10-18 12:00:00,30.25,30.34,30.24,30.33,148785.0,26.5721,26.6512,26.5633,26.6424,148785.0
2022-10-18 12:05:00,30.33,30.34,30.27,30.33,51252.0,26.6424,26.6512,26.5897,26.6424,51252.0
2022-10-18 12:10:00,30.33,30.34,30.31,30.33,39112.0,26.6424,26.6512,26.6248,26.6424,39112.0
2022-10-18 12:15:00,30.32,30.34,30.27,30.3,41773.0,26.6336,26.6512,26.5897,26.616,41773.0
2022-10-18 12:20:00,30.28,30.3,30.25,30.25,34423.0,26.5985,26.616,26.5721,26.5721,34423.0
2022-10-18 12:25:00,30.26,30.27,30.21,30.27,26004.0,26.5809,26.5897,26.537,26.5897,26004.0
2022-10-18 12:30:00,30.26,30.31,30.25,30.3,24814.0,26.5809,26.6248,26.5721,26.616,24814.0
2022-10-18 12:35:00,30.3,30.43,30.3,30.41,42486.0,26.616,26.7302,26.616,26.7126,42486.0
2022-10-18 12:40:00,30.41,30.42,30.37,30.37,28644.0,26.7126,26.7214,26.6775,26.6775,28644.0
2022-10-18 12:45:00,30.37,30.38,30.32,30.36,39774.0,26.6775,26.6863,26.6336,26.6687,39774.0
2022-10-18 12:50:00,30.37,30.4,30.36,30.39,24583.0,26.6775,26.7039,26.6687,26.6951,24583.0
2022-10-18 12:55:00,30.38,30.39,30.32,30.33,39989.0,26.6863,26.6951,26.6336,26.6424,39989.0
2022-10-18 13:00:00,30.33,30.35,30.26,30.27,38189.0,26.6424,26.6599,26.5809,26.5897,38189.0
2022-10-18 13:05:00,30.28,30.35,30.27,30.34,41399.0,26.5985,26.6599,26.5897,26.6512,41399.0
2022-10-18 13:10:00,30.34,30.45,30.32,30.45,37709.0,26.6512,26.7478,26.6336,26.7478,37709.0
2022-10-18 13:15:00,30.45,30.47,30.43,30.46,38318.0,26.7478,26.7654,26.7302,26.7566,38318.0
2022-10-18 13:20:00,30.46,30.5,30.45,30.48,33820.0,26.7566,26.7917,26.7478,26.7741,33820.0
2022-10-18 13:25:00,30.48,30.54,30.47,30.53,29905.0,26.7741,26.8268,26.7654,26.8181,29905.0
2022-10-18 13:30:00,30.52,30.53,30.47,30.51,36475.0,26.8093,26.8181,26.7654,26.8005,36475.0
2022-10-18 13:35:00,30.51,30.53,30.5,30.53,22073.0,26.8005,26.8181,26.7917,26.8181,22073.0
2022-10-18 13:40:00,30.53,30.55,30.47,30.48,39487.0,26.8181,26.8356,26.7654,26.7741,39487.0
2022-10-18 13:45:00,30.48,30.48,30.43,30.46,39521.0,26.7741,26.7741,26.7302,26.7566,39521.0
2022-10-18 13:50:00,30.47,30.48,30.42,30.48,22798.0,26.7654,26.7741,26.7214,26.7741,22798.0
2022-10-18 13:55:00,30.49,30.5,30.44,30.45,42542.0,26.7829,26.7917,26.739,26.7478,42542.0
2022-10-18 14:00:00,30.44,30.47,30.41,30.43,89666.0,26.739,26.7654,26.7126,26.7302,89666.0
2022-10-18 14:05:00,30.42,30.46,30.4,30.43,39407.0,26.7214,26.7566,26.7039,26.7302,39407.0
2022-10-18 14:10:00,30.44,30.48,30.44,30.45,33760.0,26.739,26.7741,26.739,26.7478,33760.0
2022-10-18 14:15:00,30.45,30.46,30.41,30.42,39161.0,26.7478,26.7566,26.7126,26.7214,39161.0
2022-10-18 14:20:00,30.42,30.44,30.4,30.44,27003.0,26.7214,26.739,26.7039,26.739,27003.0
2022-10-18 14:25:00,30.44,30.5,30.43,30.5,40653.0,26.739,26.7917,26.7302,26.7917,40653.0
2022-10-18 14:30:00,30.5,30.51,30.45,30.48,43102.0,26.7917,26.8005,26.7478,26.7741,43102.0
2022-10-18 14:35:00,30.48,30.48,30.38,30.41,35861.0,26.7741,26.7741,26.6863,26.7126,35861.0
2022-10-18 14:40:00,30.41,30.42,30.33,30.33,40542.0,26.7126,26.7214,26.6424,26.6424,40542.0
2022-10-18 14:45:00,30.34,30.37,30.3,30.35,48230.0,26.6512,26.6775,26.616,26.6599,48230.0
2022-10-18 14:50:00,30.35,30.38,30.32,30.38,45959.0,26.6599,26.6863,26.6336,26.6863,45959.0
2022-10-18 14:55:00,30.38,30.42,30.35,30.39,55542.0,26.6863,26.7214,26.6599,26.6951,55542.0
2022-10-18 15:00:00,30.39,30.4,30.33,30.36,38437.0,26.6951,26.7039,26.6424,26.6687,38437.0
2022-10-18 15:05:00,30.35,30.42,30.35,30.39,32422.0,26.6599,26.7214,26.6599,26.6951,32422.0
2022-10-18 15:10:00,30.39,30.41,30.36,30.38,47152.0,26.6951,26.7126,26.6687,26.6863,47152.0
2022-10-18 15:15:00,30.38,30.4,30.35,30.38,49959.0,26.6863,26.7039,26.6599,26.6863,49959.0
2022-10-18 15:20:00,30.38,30.38,30.32,30.37,59770.0,26.6863,26.6863,26.6336,26.6775,59770.0
2022-10-18 15:25:00,30.36,30.37,30.26,30.3,89456.0,26.6687,26.6775,26.5809,26.616,89456.0
2022-10-18 15:30:00,30.3,30.36,30.27,30.35,119087.0,26.616,26.6687,26.5897,26.6599,119087.0
2022-10-18 15:35:00,30.35,30.36,30.29,30.32,77710.0,26.6599,26.6687,26.6072,26.6336,77710.0
2022-10-18 15:40:00,30.32,30.33,30.28,30.29,95729.0,26.6336,26.6424,26.5985,26.6072,95729.0
2022-10-18 15:45:00,30.28,30.29,30.24,30.26,111480.0,26.5985,26.6072,26.5633,26.5809,111480.0
2022-10-18 15:50:00,30.26,30.33,30.26,30.29,154980.0,26.5809,26.6424,26.5809,26.6072,154980.0
2022-10-18 15:55:00,30.3,30.46,30.29,30.45,605324.0,26.616,26.7566,26.6072,26.7478,605324.0
2022-10-19 09:30:00,30.41,30.65,30.32,30.64,91302.0,26.7126,26.9235,26.6336,26.9147,91302.0
2022-10-19 09:35:00,30.66,30.67,30.58,30.63,40906.0,26.9322,26.941,26.862,26.9059,40906.0
2022-10-19 09:40:00,30.63,30.7,30.57,30.63,52734.0,26.9059,26.9674,26.8532,26.9059,52734.0
2022-10-19 09:45:00,30.61,30.61,30.39,30.41,32959.0,26.8883,26.8883,26.6951,26.7126,32959.0
2022-10-19 09:50:00,30.4,30.52,30.39,30.52,22016.0,26.7039,26.8093,26.6951,26.8093,22016.0
2022-10-19 09:55:00,30.52,30.57,30.48,30.54,19153.0,26.8093,26.8532,26.7741,26.8268,19153.0
2022-10-19 10:00:00,30.54,30.62,30.51,30.6,108368.0,26.8268,26.8971,26.8005,26.8795,108368.0
2022-10-19 10:05:00,30.6,30.64,30.54,30.62,55886.0,26.8795,26.9147,26.8268,26.8971,55886.0
2022-10-19 10:10:00,30.61,30.71,30.61,30.7,26733.0,26.8883,26.9762,26.8883,26.9674,26733.0
2022-10-19 10:15:00,30.7,30.73,30.64,30.67,28032.0,26.9674,26.9937,26.9147,26.941,28032.0
2022-10-19 10:20:00,30.66,30.76,30.66,30.73,40436.0,26.9322,27.0201,26.9322,26.9937,40436.0
2022-10-19 10:25:00,30.73,30.74,30.7,30.71,35844.0,26.9937,27.0025,26.9674,26.9762,35844.0
2022-10-19 10:30:00,30.72,30.74,30.64,30.67,39883.0,26.985,27.0025,26.9147,26.941,39883.0
2022-10-19 10:35:00,30.67,30.75,30.65,30.75,25025.0,26.941,27.0113,26.9235,27.0113,25025.0
2022-10-19 10:40:00,30.73,30.74,30.69,30.74,28831.0,26.9937,27.0025,26.9586,27.0025,28831.0
2022-10-19 10:45:00,30.74,30.79,30.71,30.78,30744.0,27.0025,27.0464,26.9762,27.0377,30744.0
2022-10-19 10:50:00,30.78,30.79,30.64,30.66,32821.0,27.0377,27.0464,26.9147,26.9322,32821.0
2022-10-19 10:55:00,30.65,30.66,30.6,30.65,29005.0,26.9235,26.9322,26.8795,26.9235,29005.0
2022-10-19 11:00:00,30.66,30.7,30.65,30.67,24974.0,26.9322,26.9674,26.9235,26.941,24974.0
2022-10-19 11:05:00,30.67,30.71,30.65,30.7,19370.0,26.941,26.9762,26.9235,26.9674,19370.0
2022-10-19 11:10:00,30.7,30.75,30.69,30.73,34893.0,26.9674,27.0113,26.9586,26.9937,34893.0
2022-10-19 11:15:00,30.73,30.76,30.71,30.76,20056.0,26.9937,27.0201,26.9762,27.0201,20056.0
2022-10-19 11:20:00,30.75,30.79,30.75,30.76,28886.0,27.0113,27.0464,27.0113,27.0201,28886.0
2022-10-19 11:25:00,30.77,30.92,30.76,30.9,93796.0,27.0289,27.1606,27.0201,27.1431,93796.0
2022-10-19 11:30:00,30.9,30.91,30.81,30.81,50109.0,27.1431,27.1519,27.064,27.064,50109.0
2022-10-19 11:35:00,30.82,30.84,30.77,30.84,30156.0,27.0728,27.0904,27.0289,27.0904,30156.0
2022-10-19 11:40:00,30.85,30.86,30.83,30.83,23681.0,27.0991,27.1079,27.0816,27.0816,23681.0
2022-10-19 11:45:00,30.83,30.91,30.82,30.9,32448.0,27.0816,27.1519,27.0728,27.1431,32448.0
2022-10-19 11:50:00,30.9,30.95,30.88,30.93,40677.0,27.1431,27.187,27.1255,27.1694,40677.0
2022-10-19 11:55:00,30.92,30.93,30.86,30.87,37027.0,27.1606,27.1694,27.1079,27.1167,37027.0
2022-10-19 12:00:00,30.88,30.9,30.84,30.85,41072.0,27.1255,27.1431,27.0904,27.0991,41072.0
2022-10-19 12:05:00,30.84,30.86,30.81,30.85,47684.0,27.0904,27.1079,27.064,27.0991,47684.0
2022-10-19 12:10:00,30.84,30.87,30.83,30.83,31926.0,27.0904,27.1167,27.0816,27.0816,31926.0
2022-10-19 12:15:00,30.83,30.88,30.82,30.85,51672.0,27.0816,27.1255,27.0728,27.0991,51672.0
2022-10-19 12:20:00,30.87,30.91,30.85,30.9,36397.0,27.1167,27.1519,27.0991,27.1431,36397.0
2022-10-19 12:25:00,30.9,30.92,30.86,30.91,42407.0,27.1431,27.1606,27.1079,27.1519,42407.0
2022-10-19 12:30:00,30.9,30.96,30.9,30.94,54005.0,27.1431,27.1958,27.1431,27.1782,54005.0
2022-10-19 12:35:00,30.93,30.96,30.92,30.92,53555.0,27.1694,27.1958,27.1606,27.1606,53555.0
2022-10-19 12:40:00,30.93,30.93,30.79,30.81,35586.0,27.1694,27.1694,27.0464,27.064,35586.0
2022-10-19 12:45:00,30.81,30.82,30.69,30.74,82423.0,27.064,27.0728,26.9586,27.0025,82423.0
2022-10-19 12:50:00,30.73,30.77,30.71,30.72,38197.0,26.9937,27.0289,26.9762,26.985,38197.0
2022-10-19 12:55:00,30.72,30.74,30.66,30.68,25033.0,26.985,27.0025,26.9322,26.9498,25033.0
2022-10-19 13:00:00,30.68,30.7,30.59,30.6,38419.0,26.9498,26.9674,26.8708,26.8795,38419.0
2022-10-19 13:05:00,30.6,30.67,30.58,30.61,65398.0,26.8795,26.941,26.862,26.8883,65398.0
2022-10-19 13:10:00,30.62,30.64,30.57,30.59,59147.0,26.8971,26.9147,26.8532,26.8708,59147.0
2022-10-19 13:15:00,30.59,30.61,30.54,30.56,22890.0,26.8708,26.8883,26.8268,26.8444,22890.0
2022-10-19 13:20:00,30.56,30.62,30.56,30.62,20340.0,26.8444,26.8971,26.8444,26.8971,20340.0
2022-10-19 13:25:00,30.63,30.69,30.62,30.68,34535.0,26.9059,26.9586,26.8971,26.9498,34535.0
2022-10-19 13:30:00,30.67,30.7,30.64,30.68,33395.0,26.941,26.9674,26.9147,26.9498,33395.0
2022-10-19 13:35:00,30.69,30.72,30.66,30.69,24023.0,26.9586,26.985,26.9322,26.9586,24023.0
2022-10-19 13:40:00,30.7,30.78,30.69,30.78,29338.0,26.9674,27.0377,26.9586,27.0377,29338.0
2022-10-19 13:45:00,30.78,30.82,30.77,30.81,33340.0,27.0377,27.0728,27.0289,27.064,33340.0
2022-10-19 13:50:00,30.81,30.88,30.77,30.88,43050.0,27.064,27.1255,27.0289,27.1255,43050.0
2022-10-19 13:55:00,30.87,30.94,30.85,30.91,118764.0,27.1167,27.1782,27.0991,27.1519,118764.0
2022-10-19 14:00:00,30.9,30.99,30.88,30.94,84353.0,27.1431,27.2221,27.1255,27.1782,84353.0
2022-10-19 14:05:00,30.93,30.96,30.84,30.93,61085.0,27.1694,27.1958,27.0904,27.1694,61085.0
2022-10-19 14:10:00,30.93,30.97,30.92,30.94,38906.0,27.1694,27.2046,27.1606,27.1782,38906.0
2022-10-19 14:15:00,30.94,30.97,30.93,30.94,35742.0,27.1782,27.2046,27.1694,27.1782,35742.0
2022-10-19 14:20:00,30.94,30.96,30.94,30.95,23869.0,27.1782,27.1958,27.1782,27.187,23869.0
2022-10-19 14:25:00,30.95,30.95,30.9,30.91,15436.0,27.187,27.187,27.1431,27.1519,15436.0
2022-10-19 14:30:00,30.91,30.95,30.88,30.92,25706.0,27.1519,27.187,27.1255,27.1606,25706.0
2022-10-19 14:35:00,30.92,30.92,30.89,30.89,13764.0,27.1606,27.1606,27.1343,27.1343,13764.0
2022-10-19 14:40:00,30.9,30.91,30.85,30.86,27679.0,27.1431,27.1519,27.0991,27.1079,27679.0
2022-10-19 14:45:00,30.87,30.9,30.86,30.88,22998.0,27.1167,27.1431,27.1079,27.1255,22998.0
2022-10-19 14:50:00,30.88,30.91,30.86,30.9,30096.0,27.1255,27.1519,27.1079,27.1431,30096.0
2022-10-19 14:55:00,30.9,30.92,30.88,30.9,26341.0,27.1431,27.1606,27.1255,27.1431,26341.0
2022-10-19 15:00:00,30.9,30.94,30.88,30.89,27164.0,27.1431,27.1782,27.1255,27.1343,27164.0
2022-10-19 15:05:00,30.89,30.93,30.89,30.92,61156.0,27.1343,27.1694,27.1343,27.1606,61156.0
2022-10-19 15:10:00,30.93,31.03,30.93,31.01,141793.0,27.1694,27.2573,27.1694,27.2397,141793.0
2022-10-19 15:15:00,31.02,31.05,30.95,30.98,133694.0,27.2485,27.2748,27.187,27.2133,133694.0
2022-10-19 15:20:00,30.99,31.09,30.98,31.08,85394.0,27.2221,27.31,27.2133,27.3012,85394.0
2022-10-19 15:25:00,31.07,31.08,31.01,31.06,101743.0,27.2924,27.3012,27.2397,27.2836,101743.0
2022-10-19 15:30:00,31.05,31.07,30.98,30.99,104666.0,27.2748,27.2924,27.2133,27.2221,104666.0
2022-10-19 15:35:00,30.99,30.99,30.89,30.89,78051.0,27.2221,27.2221,27.1343,27.1343,78051.0
2022-10-19 15:40:00,30.89,30.93,30.85,30.86,107382.0,27.1343,27.1694,27.0991,27.1079,107382.0
2022-10-19 15:45:00,30.86,30.88,30.81,30.85,135952.0,27.1079,27.1255,27.064,27.0991,135952.0
2022-10-19 15:50:00,30.84,30.89,30.8,30.86,150785.0,27.0904,27.1343,27.0552,27.1079,150785.0
2022-10-19 15:55:00,30.85,30.9,30.83,30.9,434681.0,27.0991,27.1431,27.0816,27.1431,434681.0
2022-10-20 09:30:00,31.24,31.24,30.91,31.03,172036.0,27.4417,27.4417,27.1519,27.2573,172036.0
2022-10-20 09:35:00,31.03,31.06,30.87,30.87,156879.0,27.2573,27.2836,27.1167,27.1167,156879.0
2022-10-20 09:40:00,30.87,30.98,30.72,30.85,117275.0,27.1167,27.2133,26.985,27.0991,117275.0
2022-10-20 09:45:00,30.85,30.87,30.68,30.7,160885.0,27.0991,27.1167,26.9498,26.9674,160885.0
2022-10-20 09:50:00,30.71,30.75,30.67,30.72,75385.0,26.9762,27.0113,26.941,26.985,75385.0
2022-10-20 09:55:00,30.72,30.82,30.61,30.61,110648.0,26.985,27.0728,26.8883,26.8883,110648.0
2022-10-20 10:00:00,30.62,30.79,30.61,30.79,160195.0,26.8971,27.0464,26.8883,27.0464,160195.0
2022-10-20 10:05:00,30.79,30.9,30.78,30.83,57976.0,27.0464,27.1431,27.0377,27.0816,57976.0
2022-10-20 10:10:00,30.83,30.85,30.75,30.76,88410.0,27.0816,27.0991,27.0113,27.0201,88410.0
2022-10-20 10:15:00,30.76,30.88,30.74,30.87,82204.0,27.0201,27.1255,27.0025,27.1167,82204.0
2022-10-20 10:20:00,30.87,30.94,30.85,30.92,47127.0,27.1167,27.1782,27.0991,27.1606,47127.0
2022-10-20 10:25:00,30.92,30.92,30.85,30.88,37517.0,27.1606,27.1606,27.0991,27.1255,37517.0
2022-10-20 10:30:00,30.88,30.9,30.77,30.8,39460.0,27.1255,27.1431,27.0289,27.0552,39460.0
2022-10-20 10:35:00,30.79,30.82,30.76,30.79,53899.0,27.0464,27.0728,27.0201,27.0464,53899.0
2022-10-20 10:40:00,30.8,30.8,30.76,30.77,45562.0,27.0552,27.0552,27.0201,27.0289,45562.0
2022-10-20 10:45:00,30.77,30.87,30.75,30.86,69727.0,27.0289,27.1167,27.0113,27.1079,69727.0
2022-10-20 10:50:00,30.85,30.89,30.82,30.83,73768.0,27.0991,27.1343,27.0728,27.0816,73768.0
2022-10-20 10:55:00,30.82,30.91,30.8,30.91,46603.0,27.0728,27.1519,27.0552,27.1519,46603.0
2022-10-20 11:00:00,30.91,31.07,30.81,31.04,103211.0,27.1519,27.2924,27.064,27.266,103211.0
2022-10-20 11:05:00,31.04,31.06,30.96,30.99,36945.0,27.266,27.2836,27.1958,27.2221,36945.0
2022-10-20 11:10:00,30.98,31.03,30.96,31.02,32206.0,27.2133,27.2573,27.1958,27.2485,32206.0
2022-10-20 11:15:00,31.02,31.06,30.98,31.03,80841.0,27.2485,27.2836,27.2133,27.2573,80841.0
2022-10-20 11:20:00,31.04,31.07,30.98,31.06,94445.0,27.266,27.2924,27.2133,27.2836,94445.0
2022-10-20 11:25:00,31.06,31.1,31.01,31.1,86822.0,27.2836,27.3188,27.2397,27.3188,86822.0
2022-10-20 11:30:00,31.1,31.13,31.06,31.07,46955.0,27.3188,27.3451,27.2836,27.2924,46955.0
2022-10-20 11:35:00,31.07,31.1,31.05,31.08,36799.0,27.2924,27.3188,27.2748,27.3012,36799.0
2022-10-20 11:40:00,31.08,31.08,31.0,31.01,44477.0,27.3012,27.3012,27.2309,27.2397,44477.0
2022-10-20 11:45:00,31.02,31.03,30.92,30.96,43372.0,27.2485,27.2573,27.1606,27.1958,43372.0
2022-10-20 11:50:00,30.96,31.01,30.95,30.99,131512.0,27.1958,27.2397,27.187,27.2221,131512.0
2022-10-20 11:55:00,30.98,31.0,30.9,30.92,78543.0,27.2133,27.2309,27.1431,27.1606,78543.0
2022-10-20 12:00:00,30.92,30.94,30.83,30.93,187703.0,27.1606,27.1782,27.0816,27.1694,187703.0
2022-10-20 12:05:00,30.93,30.97,30.88,30.89,148129.0,27.1694,27.2046,27.1255,27.1343,148129.0
2022-10-20 12:10:00,30.89,30.91,30.85,30.86,76996.0,27.1343,27.1519,27.0991,27.1079,76996.0
2022-10-20 12:15:00,30.85,30.86,30.81,30.83,42218.0,27.0991,27.1079,27.064,27.0816,42218.0
2022-10-20 12:20:00,30.82,30.85,30.79,30.8,124291.0,27.0728,27.0991,27.0464,27.0552,124291.0
2022-10-20 12:25:00,30.8,30.83,30.77,30.82,89068.0,27.0552,27.0816,27.0289,27.0728,89068.0
2022-10-20 12:30:00,30.82,30.82,30.78,30.79,48100.0,27.0728,27.0728,27.0377,27.0464,48100.0
2022-10-20 12:35:00,30.79,30.81,30.78,30.8,55223.0,27.0464,27.064,27.0377,27.0552,55223.0
2022-10-20 12:40:00,30.79,30.85,30.79,30.83,42770.0,27.0464,27.0991,27.0464,27.0816,42770.0
2022-10-20 12:45:00,30.84,30.87,30.81,30.84,60419.0,27.0904,27.1167,27.064,27.0904,60419.0
2022-10-20 12:50:00,30.84,30.87,30.81,30.82,32851.0,27.0904,27.1167,27.064,27.0728,32851.0
2022-10-20 12:55:00,30.82,30.87,30.8,30.85,44055.0,27.0728,27.1167,27.0552,27.0991,44055.0
2022-10-20 13:00:00,30.85,30.88,30.83,30.87,51751.0,27.0991,27.1255,27.0816,27.1167,51751.0
2022-10-20 13:05:00,30.87,30.87,30.75,30.75,74327.0,27.1167,27.1167,27.0113,27.0113,74327.0
2022-10-20 13:10:00,30.76,30.85,30.75,30.8,80670.0,27.0201,27.0991,27.0113,27.0552,80670.0
2022-10-20 13:15:00,30.81,30.81,30.75,30.77,61900.0,27.064,27.064,27.0113,27.0289,61900.0
2022-10-20 13:20:00,30.77,30.83,30.76,30.78,77715.0,27.0289,27.0816,27.0201,27.0377,77715.0
2022-10-20 13:25:00,30.79,30.85,30.79,30.84,41719.0,27.0464,27.0991,27.0464,27.0904,41719.0
2022-10-20 13:30:00,30.83,30.85,30.79,30.8,117724.0,27.0816,27.0991,27.0464,27.0552,117724.0
2022-10-20 13:35:00,30.8,30.82,30.74,30.76,62634.0,27.0552,27.0728,27.0025,27.0201,62634.0
2022-10-20 13:40:00,30.76,30.76,30.67,30.68,36275.0,27.0201,27.0201,26.941,26.9498,36275.0
2022-10-20 13:45:00,30.68,30.7,30.63,30.64,46079.0,26.9498,26.9674,26.9059,26.9147,46079.0
2022-10-20 13:50:00,30.65,30.68,30.63,30.67,42704.0,26.9235,26.9498,26.9059,26.941,42704.0
2022-10-20 13:55:00,30.68,30.71,30.66,30.71,87032.0,26.9498,26.9762,26.9322,26.9762,87032.0
2022-10-20 14:00:00,30.71,30.71,30.66,30.71,58098.0,26.9762,26.9762,26.9322,26.9762,58098.0
2022-10-20 14:05:00,30.71,30.72,30.66,30.69,103139.0,26.9762,26.985,26.9322,26.9586,103139.0
2022-10-20 14:10:00,30.69,30.69,30.64,30.65,61028.0,26.9586,26.9586,26.9147,26.9235,61028.0
2022-10-20 14:15:00,30.65,30.66,30.59,30.61,49851.0,26.9235,26.9322,26.8708,26.8883,49851.0
2022-10-20 14:20:00,30.61,30.63,30.56,30.59,49753.0,26.8883,26.9059,26.8444,26.8708,49753.0
2022-10-20 14:25:00,30.59,30.62,30.56,30.59,48788.0,26.8708,26.8971,26.8444,26.8708,48788.0
2022-10-20 14:30:00,30.58,30.69,30.58,30.69,52774.0,26.862,26.9586,26.862,26.9586,52774.0
2022-10-20 14:35:00,30.69,30.7,30.66,30.69,44353.0,26.9586,26.9674,26.9322,26.9586,44353.0
2022-10-20 14:40:00,30.69,30.72,30.66,30.69,73162.0,26.9586,26.985,26.9322,26.9586,73162.0
2022-10-20 14:45:00,30.68,30.73,30.68,30.7,53626.0,26.9498,26.9937,26.9498,26.9674,53626.0
2022-10-20 14:50:00,30.71,30.78,30.67,30.77,72836.0,26.9762,27.0377,26.941,27.0289,72836.0
2022-10-20 14:55:00,30.77,30.79,30.74,30.75,75474.0,27.0289,27.0464,27.0025,27.0113,75474.0
2022-10-20 15:00:00,30.75,30.77,30.73,30.76,56754.0,27.0113,27.0289,26.9937,27.0201,56754.0
2022-10-20 15:05:00,30.76,30.84,30.75,30.83,81992.0,27.0201,27.0904,27.0113,27.0816,81992.0
2022-10-20 15:10:00,30.83,30.84,30.78,30.79,160045.0,27.0816,27.0904,27.0377,27.0464,160045.0
2022-10-20 15:15:00,30.79,30.82,30.76,30.78,88014.0,27.0464,27.0728,27.0201,27.0377,88014.0
2022-10-20 15:20:00,30.78,30.79,30.72,30.78,72861.0,27.0377,27.0464,26.985,27.0377,72861.0
2022-10-20 15:25:00,30.78,30.78,30.72,30.78,78027.0,27.0377,27.0377,26.985,27.0377,78027.0
2022-10-20 15:30:00,30.77,30.78,30.7,30.71,77932.0,27.0289,27.0377,26.9674,26.9762,77932.0
2022-10-20 15:35:00,30.72,30.8,30.7,30.8,110558.0,26.985,27.0552,26.9674,27.0552,110558.0
2022-10-20 15:40:00,30.8,30.86,30.78,30.86,97225.0,27.0552,27.1079,27.0377,27.1079,97225.0
2022-10-20 15:45:00,30.85,30.9,30.81,30.9,220862.0,27.0991,27.1431,27.064,27.1431,220862.0
2022-10-20 15:50:00,30.9,30.95,30.89,30.93,335182.0,27.1431,27.187,27.1343,27.1694,335182.0
2022-10-20 15:55:00,30.93,30.96,30.89,30.89,660702.0,27.1694,27.1958,27.1343,27.1343,660702.0
2022-10-21 09:30:00,30.97,31.11,30.85,30.86,455226.0,27.2046,27.3275,27.0991,27.1079,455226.0
2022-10-21 09:35:00,30.86,31.0,30.8,31.0,46410.0,27.1079,27.2309,27.0552,27.2309,46410.0
2022-10-21 09:40:00,30.99,31.05,30.86,31.04,45782.0,27.2221,27.2748,27.1079,27.266,45782.0
2022-10-21 09:45:00,31.03,31.11,31.02,31.07,51889.0,27.2573,27.3275,27.2485,27.2924,51889.0
2022-10-21 09:50:00,31.08,31.13,31.03,31.08,64217.0,27.3012,27.3451,27.2573,27.3012,64217.0
2022-10-21 09:55:00,31.07,31.13,31.03,31.11,50762.0,27.2924,27.3451,27.2573,27.3275,50762.0
2022-10-21 10:00:00,31.11,31.19,31.06,31.16,33876.0,27.3275,27.3978,27.2836,27.3715,33876.0
2022-10-21 10:05:00,31.15,31.24,31.13,31.24,36855.0,27.3627,27.4417,27.3451,27.4417,36855.0
2022-10-21 10:10:00,31.24,31.29,31.21,31.23,81321.0,27.4417,27.4857,27.4154,27.4329,81321.0
2022-10-21 10:15:00,31.23,31.25,31.06,31.06,37669.0,27.4329,27.4505,27.2836,27.2836,37669.0
2022-10-21 10:20:00,31.06,31.1,30.96,30.97,33398.0,27.2836,27.3188,27.1958,27.2046,33398.0
2022-10-21 10:25:00,30.96,30.97,30.82,30.85,63808.0,27.1958,27.2046,27.0728,27.0991,63808.0
2022-10-21 10:30:00,30.85,30.88,30.76,30.76,50855.0,27.0991,27.1255,27.0201,27.0201,50855.0
2022-10-21 10:35:00,30.77,30.83,30.69,30.8,106648.0,27.0289,27.0816,26.9586,27.0552,106648.0
2022-10-21 10:40:00,30.8,30.81,30.71,30.77,74157.0,27.0552,27.064,26.9762,27.0289,74157.0
2022-10-21 10:45:00,30.76,30.93,30.75,30.93,51338.0,27.0201,27.1694,27.0113,27.1694,51338.0
2022-10-21 10:50:00,30.94,30.95,30.88,30.89,44334.0,27.1782,27.187,27.1255,27.1343,44334.0
2022-10-21 10:55:00,30.89,31.02,30.89,30.98,308221.0,27.1343,27.2485,27.1343,27.2133,308221.0
2022-10-21 11:00:00,30.98,31.0,30.86,30.88,333087.0,27.2133,27.2309,27.1079,27.1255,333087.0
2022-10-21 11:05:00,30.88,30.98,30.86,30.96,102867.0,27.1255,27.2133,27.1079,27.1958,102867.0
2022-10-21 11:10:00,30.97,31.07,30.97,31.05,65103.0,27.2046,27.2924,27.2046,27.2748,65103.0
2022-10-21 11:15:00,31.05,31.08,31.01,31.04,45556.0,27.2748,27.3012,27.2397,27.266,45556.0
2022-10-21 11:20:00,31.04,31.13,31.0,31.09,49323.0,27.266,27.3451,27.2309,27.31,49323.0
2022-10-21 11:25:00,31.11,31.14,31.09,31.13,37979.0,27.3275,27.3539,27.31,27.3451,37979.0
2022-10-21 11:30:00,31.13,31.23,31.12,31.23,56100.0,27.3451,27.4329,27.3363,27.4329,56100.0
2022-10-21 11:35:00,31.23,31.25,31.1,31.12,53148.0,27.4329,27.4505,27.3188,27.3363,53148.0
2022-10-21 11:40:00,31.12,31.21,31.11,31.18,27140.0,27.3363,27.4154,27.3275,27.389,27140.0
2022-10-21 11:45:00,31.19,31.24,31.18,31.23,49170.0,27.3978,27.4417,27.389,27.4329,49170.0
2022-10-21 11:50:00,31.23,31.27,31.21,31.25,41106.0,27.4329,27.4681,27.4154,27.4505,41106.0
2022-10-21 11:55:00,31.25,31.31,31.24,31.29,61189.0,27.4505,27.5032,27.4417,27.4857,61189.0
2022-10-21 12:00:00,31.29,31.35,31.28,31.34,99783.0,27.4857,27.5384,27.4769,27.5296,99783.0
2022-10-21 12:05:00,31.34,31.34,31.26,31.3,53051.0,27.5296,27.5296,27.4593,27.4944,53051.0
2022-10-21 12:10:00,31.3,31.3,31.24,31.28,82590.0,27.4944,27.4944,27.4417,27.4769,82590.0
2022-10-21 12:15:00,31.28,31.32,31.25,31.3,41574.0,27.4769,27.512,27.4505,27.4944,41574.0
2022-10-21 12:20:00,31.29,31.34,31.24,31.34,61194.0,27.4857,27.5296,27.4417,27.5296,61194.0
2022-10-21 12:25:00,31.34,31.39,31.31,31.33,79215.0,27.5296,27.5735,27.5032,27.5208,79215.0
2022-10-21 12:30:00,31.33,31.37,31.31,31.37,49061.0,27.5208,27.5559,27.5032,27.5559,49061.0
2022-10-21 12:35:00,31.37,31.44,31.36,31.38,69368.0,27.5559,27.6174,27.5471,27.5647,69368.0
2022-10-21 12:40:00,31.38,31.43,31.38,31.41,31293.0,27.5647,27.6086,27.5647,27.5911,31293.0
2022-10-21 12:45:00,31.42,31.47,31.41,31.44,59477.0,27.5998,27.6438,27.5911,27.6174,59477.0
2022-10-21 12:50:00,31.44,31.45,31.41,31.42,125678.0,27.6174,27.6262,27.5911,27.5998,125678.0
2022-10-21 12:55:00,31.42,31.44,31.34,31.35,105809.0,27.5998,27.6174,27.5296,27.5384,105809.0
2022-10-21 13:00:00,31.35,31.39,31.34,31.38,99836.0,27.5384,27.5735,27.5296,27.5647,99836.0
2022-10-21 13:05:00,31.39,31.39,31.33,31.34,44429.0,27.5735,27.5735,27.5208,27.5296,44429.0
2022-10-21 13:10:00,31.35,31.39,31.33,31.35,95597.0,27.5384,27.5735,27.5208,27.5384,95597.0
2022-10-21 13:15:00,31.35,31.38,31.34,31.38,53196.0,27.5384,27.5647,27.5296,27.5647,53196.0
2022-10-21 13:20:00,31.37,31.38,31.32,31.35,49928.0,27.5559,27.5647,27.512,27.5384,49928.0
2022-10-21 13:25:00,31.34,31.4,31.31,31.39,57657.0,27.5296,27.5823,27.5032,27.5735,57657.0
2022-10-21 13:30:00,31.39,31.46,31.39,31.45,44982.0,27.5735,27.635,27.5735,27.6262,44982.0
2022-10-21 13:35:00,31.45,31.46,31.41,31.42,41010.0,27.6262,27.635,27.5911,27.5998,41010.0
2022-10-21 13:40:00,31.43,31.49,31.43,31.47,80408.0,27.6086,27.6613,27.6086,27.6438,80408.0
2022-10-21 13:45:00,31.48,31.53,31.48,31.51,51898.0,27.6526,27.6965,27.6526,27.6789,51898.0
2022-10-21 13:50:00,31.51,31.52,31.5,31.51,23610.0,27.6789,27.6877,27.6701,27.6789,23610.0
2022-10-21 13:55:00,31.52,31.52,31.47,31.52,46777.0,27.6877,27.6877,27.6438,27.6877,46777.0
2022-10-21 14:00:00,31.51,31.55,31.49,31.55,210608.0,27.6789,27.714,27.6613,27.714,210608.0
2022-10-21 14:05:00,31.54,31.61,31.54,31.61,85920.0,27.7053,27.7667,27.7053,27.7667,85920.0
2022-10-21 14:10:00,31.6,31.62,31.58,31.61,121563.0,27.758,27.7755,27.7404,27.7667,121563.0
2022-10-21 14:15:00,31.59,31.62,31.54,31.62,177871.0,27.7492,27.7755,27.7053,27.7755,177871.0
2022-10-21 14:20:00,31.62,31.62,31.59,31.6,57381.0,27.7755,27.7755,27.7492,27.758,57381.0
2022-10-21 14:25:00,31.6,31.65,31.59,31.64,73723.0,27.758,27.8019,27.7492,27.7931,73723.0
2022-10-21 14:30:00,31.64,31.66,31.63,31.64,159398.0,27.7931,27.8107,27.7843,27.7931,159398.0
2022-10-21 14:35:00,31.64,31.66,31.63,31.65,58907.0,27.7931,27.8107,27.7843,27.8019,58907.0
2022-10-21 14:40:00,31.66,31.66,31.63,31.63,48502.0,27.8107,27.8107,27.7843,27.7843,48502.0
2022-10-21 14:45:00,31.63,31.67,31.62,31.67,60101.0,27.7843,27.8194,27.7755,27.8194,60101.0
2022-10-21 14:50:00,31.67,31.67,31.61,31.63,111522.0,27.8194,27.8194,27.7667,27.7843,111522.0
2022-10-21 14:55:00,31.62,31.68,31.6,31.67,51799.0,27.7755,27.8282,27.758,27.8194,51799.0
2022-10-21 15:00:00,31.67,31.68,31.65,31.65,180317.0,27.8194,27.8282,27.8019,27.8019,180317.0
2022-10-21 15:05:00,31.65,31.66,31.6,31.63,152901.0,27.8019,27.8107,27.758,27.7843,152901.0
2022-10-21 15:10:00,31.63,31.7,31.62,31.69,112256.0,27.7843,27.8458,27.7755,27.837,112256.0
2022-10-21 15:15:00,31.7,31.74,31.68,31.74,102533.0,27.8458,27.8809,27.8282,27.8809,102533.0
2022-10-21 15:20:00,31.74,31.76,31.72,31.75,101954.0,27.8809,27.8985,27.8634,27.8897,101954.0
2022-10-21 15:25:00,31.75,31.76,31.71,31.72,98023.0,27.8897,27.8985,27.8546,27.8634,98023.0
2022-10-21 15:30:00,31.72,31.72,31.59,31.64,105199.0,27.8634,27.8634,27.7492,27.7931,105199.0
2022-10-21 15:35:00,31.64,31.64,31.6,31.63,122055.0,27.7931,27.7931,27.758,27.7843,122055.0
2022-10-21 15:40:00,31.63,31.64,31.6,31.62,128128.0,27.7843,27.7931,27.758,27.7755,128128.0
2022-10-21 15:45:00,31.62,31.64,31.6,31.63,138052.0,27.7755,27.7931,27.758,27.7843,138052.0
2022-10-21 15:50:00,31.63,31.63,31.53,31.54,263848.0,27.7843,27.7843,27.6965,27.7053,263848.0
2022-10-21 15:55:00,31.53,31.56,31.5,31.53,374638.0,27.6965,27.7228,27.6701,27.6965,374638.0
2022-10-24 09:30:00,31.66,31.66,31.32,31.46,159225.0,27.8107,27.8107,27.512,27.635,159225.0
2022-10-24 09:35:00,31.46,31.63,31.46,31.59,89936.0,27.635,27.7843,27.635,27.7492,89936.0
2022-10-24 09:40:00,31.58,31.58,31.36,31.42,54559.0,27.7404,27.7404,27.5471,27.5998,54559.0
2022-10-24 09:45:00,31.44,31.64,31.44,31.48,82870.0,27.6174,27.7931,27.6174,27.6526,82870.0
2022-10-24 09:50:00,31.48,31.61,31.45,31.6,44587.0,27.6526,27.7667,27.6262,27.758,44587.0
2022-10-24 09:55:00,31.61,31.62,31.52,31.57,53864.0,27.7667,27.7755,27.6877,27.7316,53864.0
2022-10-24 10:00:00,31.57,31.57,31.43,31.44,93881.0,27.7316,27.7316,27.6086,27.6174,93881.0
2022-10-24 10:05:00,31.43,31.5,31.34,31.35,51963.0,27.6086,27.6701,27.5296,27.5384,51963.0
2022-10-24 10:10:00,31.35,31.4,31.33,31.38,51095.0,27.5384,27.5823,27.5208,27.5647,51095.0
2022-10-24 10:15:00,31.38,31.38,31.19,31.26,53727.0,27.5647,27.5647,27.3978,27.4593,53727.0
2022-10-24 10:20:00,31.25,31.25,31.1,31.12,60356.0,27.4505,27.4505,27.3188,27.3363,60356.0
2022-10-24 10:25:00,31.12,31.26,31.12,31.25,41603.0,27.3363,27.4593,27.3363,27.4505,41603.0
2022-10-24 10:30:00,31.24,31.34,31.2,31.34,55998.0,27.4417,27.5296,27.4066,27.5296,55998.0
2022-10-24 10:35:00,31.35,31.41,31.35,31.39,112690.0,27.5384,27.5911,27.5384,27.5735,112690.0
2022-10-24 10:40:00,31.38,31.42,31.27,31.3,31198.0,27.5647,27.5998,27.4681,27.4944,31198.0
2022-10-24 10:45:00,31.3,31.3,31.19,31.21,54712.0,27.4944,27.4944,27.3978,27.4154,54712.0
2022-10-24 10:50:00,31.2,31.31,31.19,31.29,54685.0,27.4066,27.5032,27.3978,27.4857,54685.0
2022-10-24 10:55:00,31.28,31.29,31.2,31.23,60319.0,27.4769,27.4857,27.4066,27.4329,60319.0
2022-10-24 11:00:00,31.23,31.3,31.19,31.23,65757.0,27.4329,27.4944,27.3978,27.4329,65757.0
2022-10-24 11:05:00,31.23,31.28,31.19,31.21,39287.0,27.4329,27.4769,27.3978,27.4154,39287.0
2022-10-24 11:10:00,31.21,31.25,31.16,31.24,35101.0,27.4154,27.4505,27.3715,27.4417,35101.0
2022-10-24 11:15:00,31.25,31.27,31.15,31.19,55999.0,27.4505,27.4681,27.3627,27.3978,55999.0
2022-10-24 11:20:00,31.2,31.27,31.19,31.25,31078.0,27.4066,27.4681,27.3978,27.4505,31078.0
2022-10-24 11:25:00,31.24,31.24,31.17,31.21,43274.0,27.4417,27.4417,27.3802,27.4154,43274.0
2022-10-24 11:30:00,31.21,31.22,31.15,31.16,27756.0,27.4154,27.4242,27.3627,27.3715,27756.0
2022-10-24 11:35:00,31.16,31.21,31.15,31.21,39652.0,27.3715,27.4154,27.3627,27.4154,39652.0
2022-10-24 11:40:00,31.21,31.22,31.1,31.12,31981.0,27.4154,27.4242,27.3188,27.3363,31981.0
2022-10-24 11:45:00,31.11,31.17,31.06,31.16,28271.0,27.3275,27.3802,27.2836,27.3715,28271.0
2022-10-24 11:50:00,31.16,31.25,31.16,31.23,30332.0,27.3715,27.4505,27.3715,27.4329,30332.0
2022-10-24 11:55:00,31.23,31.25,31.21,31.22,29411.0,27.4329,27.4505,27.4154,27.4242,29411.0
2022-10-24 12:00:00,31.22,31.25,31.18,31.19,29253.0,27.4242,27.4505,27.389,27.3978,29253.0
2022-10-24 12:05:00,31.19,31.25,31.18,31.23,37741.0,27.3978,27.4505,27.389,27.4329,37741.0
2022-10-24 12:10:00,31.22,31.25,31.17,31.17,37667.0,27.4242,27.4505,27.3802,27.3802,37667.0
2022-10-24 12:15:00,31.17,31.21,31.14,31.19,24435.0,27.3802,27.4154,27.3539,27.3978,24435.0
2022-10-24 12:20:00,31.2,31.26,31.18,31.25,27571.0,27.4066,27.4593,27.389,27.4505,27571.0
2022-10-24 12:25:00,31.25,31.27,31.2,31.21,24152.0,27.4505,27.4681,27.4066,27.4154,24152.0
2022-10-24 12:30:00,31.22,31.25,31.2,31.24,32437.0,27.4242,27.4505,27.4066,27.4417,32437.0
2022-10-24 12:35:00,31.24,31.27,31.22,31.25,26433.0,27.4417,27.4681,27.4242,27.4505,26433.0
2022-10-24 12:40:00,31.25,31.28,31.22,31.27,21787.0,27.4505,27.4769,27.4242,27.4681,21787.0
2022-10-24 12:45:00,31.28,31.29,31.26,31.29,25666.0,27.4769,27.4857,27.4593,27.4857,25666.0
2022-10-24 12:50:00,31.29,31.3,31.28,31.29,19304.0,27.4857,27.4944,27.4769,27.4857,19304.0
2022-10-24 12:55:00,31.28,31.29,31.24,31.25,26421.0,27.4769,27.4857,27.4417,27.4505,26421.0
2022-10-24 13:00:00,31.24,31.25,31.21,31.25,14893.0,27.4417,27.4505,27.4154,27.4505,14893.0
2022-10-24 13:05:00,31.25,31.26,31.21,31.24,14189.0,27.4505,27.4593,27.4154,27.4417,14189.0
2022-10-24 13:10:00,31.24,31.24,31.17,31.18,30267.0,27.4417,27.4417,27.3802,27.389,30267.0
2022-10-24 13:15:00,31.18,31.19,31.14,31.16,20150.0,27.389,27.3978,27.3539,27.3715,20150.0
2022-10-24 13:20:00,31.15,31.16,31.11,31.12,46344.0,27.3627,27.3715,27.3275,27.3363,46344.0
2022-10-24 13:25:00,31.11,31.12,31.09,31.11,75967.0,27.3275,27.3363,27.31,27.3275,75967.0
2022-10-24 13:30:00,31.11,31.12,31.09,31.11,36585.0,27.3275,27.3363,27.31,27.3275,36585.0
2022-10-24 13:35:00,31.11,31.11,31.1,31.11,14682.0,27.3275,27.3275,27.3188,27.3275,14682.0
2022-10-24 13:40:00,31.11,31.18,31.11,31.18,36179.0,27.3275,27.389,27.3275,27.389,36179.0
2022-10-24 13:45:00,31.17,31.21,31.14,31.17,76977.0,27.3802,27.4154,27.3539,27.3802,76977.0
2022-10-24 13:50:00,31.16,31.18,31.15,31.17,32296.0,27.3715,27.389,27.3627,27.3802,32296.0
2022-10-24 13:55:00,31.17,31.17,31.11,31.12,93986.0,27.3802,27.3802,27.3275,27.3363,93986.0
2022-10-24 14:00:00,31.12,31.14,31.06,31.12,115997.0,27.3363,27.3539,27.2836,27.3363,115997.0
2022-10-24 14:05:00,31.12,31.13,31.06,31.08,40351.0,27.3363,27.3451,27.2836,27.3012,40351.0
2022-10-24 14:10:00,31.07,31.08,31.03,31.07,22255.0,27.2924,27.3012,27.2573,27.2924,22255.0
2022-10-24 14:15:00,31.07,31.08,31.01,31.01,23817.0,27.2924,27.3012,27.2397,27.2397,23817.0
2022-10-24 14:20:00,31.02,31.02,30.97,31.01,39548.0,27.2485,27.2485,27.2046,27.2397,39548.0
2022-10-24 14:25:00,31.01,31.03,30.98,31.02,53584.0,27.2397,27.2573,27.2133,27.2485,53584.0
2022-10-24 14:30:00,31.01,31.04,31.0,31.04,39645.0,27.2397,27.266,27.2309,27.266,39645.0
2022-10-24 14:35:00,31.04,31.04,31.01,31.02,18394.0,27.266,27.266,27.2397,27.2485,18394.0
2022-10-24 14:40:00,31.02,31.08,30.99,31.07,36053.0,27.2485,27.3012,27.2221,27.2924,36053.0
2022-10-24 14:45:00,31.07,31.08,31.05,31.08,38046.0,27.2924,27.3012,27.2748,27.3012,38046.0
2022-10-24 14:50:00,31.08,31.1,31.07,31.1,30504.0,27.3012,27.3188,27.2924,27.3188,30504.0
2022-10-24 14:55:00,31.1,31.13,31.09,31.11,47286.0,27.3188,27.3451,27.31,27.3275,47286.0
2022-10-24 15:00:00,31.12,31.14,31.1,31.12,49378.0,27.3363,27.3539,27.3188,27.3363,49378.0
2022-10-24 15:05:00,31.13,31.13,31.1,31.13,33562.0,27.3451,27.3451,27.3188,27.3451,33562.0
2022-10-24 15:10:00,31.13,31.16,31.12,31.16,42698.0,27.3451,27.3715,27.3363,27.3715,42698.0
2022-10-24 15:15:00,31.15,31.22,31.14,31.21,72879.0,27.3627,27.4242,27.3539,27.4154,72879.0
2022-10-24 15:20:00,31.21,31.26,31.19,31.25,80651.0,27.4154,27.4593,27.3978,27.4505,80651.0
2022-10-24 15:25:00,31.26,31.29,31.25,31.28,38040.0,27.4593,27.4857,27.4505,27.4769,38040.0
2022-10-24 15:30:00,31.28,31.29,31.17,31.17,80178.0,27.4769,27.4857,27.3802,27.3802,80178.0
2022-10-24 15:35:00,31.18,31.21,31.16,31.2,64778.0,27.389,27.4154,27.3715,27.4066,64778.0
2022-10-24 15:40:00,31.19,31.2,31.11,31.12,81925.0,27.3978,27.4066,27.3275,27.3363,81925.0
2022-10-24 15:45:00,31.11,31.13,31.06,31.07,90747.0,27.3275,27.3451,27.2836,27.2924,90747.0
2022-10-24 15:50:00,31.07,31.12,31.06,31.09,175997.0,27.2924,27.3363,27.2836,27.31,175997.0
2022-10-24 15:55:00,31.09,31.13,31.05,31.1,544100.0,27.31,27.3451,27.2748,27.3188,544100.0
2022-10-25 09:30:00,31.0,31.06,30.93,31.04,96494.0,27.2309,27.2836,27.1694,27.266,96494.0
2022-10-25 09:35:00,31.05,31.21,31.02,31.15,51626.0,27.2748,27.4154,27.2485,27.3627,51626.0
2022-10-25 09:40:00,31.15,31.19,31.06,31.13,60188.0,27.3627,27.3978,27.2836,27.3451,60188.0
2022-10-25 09:45:00,31.13,31.29,31.11,31.24,49873.0,27.3451,27.4857,27.3275,27.4417,49873.0
2022-10-25 09:50:00,31.24,31.33,31.24,31.31,48550.0,27.4417,27.5208,27.4417,27.5032,48550.0
2022-10-25 09:55:00,31.32,31.34,31.28,31.29,42796.0,27.512,27.5296,27.4769,27.4857,42796.0
2022-10-25 10:00:00,31.3,31.33,31.28,31.32,94387.0,27.4944,27.5208,27.4769,27.512,94387.0
2022-10-25 10:05:00,31.31,31.36,31.29,31.35,32513.0,27.5032,27.5471,27.4857,27.5384,32513.0
2022-10-25 10:10:00,31.36,31.43,31.35,31.41,46663.0,27.5471,27.6086,27.5384,27.5911,46663.0
2022-10-25 10:15:00,31.42,31.48,31.4,31.45,40990.0,27.5998,27.6526,27.5823,27.6262,40990.0
2022-10-25 10:20:00,31.45,31.49,31.42,31.49,34142.0,27.6262,27.6613,27.5998,27.6613,34142.0
2022-10-25 10:25:00,31.49,31.53,31.48,31.52,23693.0,27.6613,27.6965,27.6526,27.6877,23693.0
2022-10-25 10:30:00,31.53,31.53,31.45,31.48,47953.0,27.6965,27.6965,27.6262,27.6526,47953.0
2022-10-25 10:35:00,31.47,31.52,31.46,31.49,29979.0,27.6438,27.6877,27.635,27.6613,29979.0
2022-10-25 10:40:00,31.49,31.52,31.47,31.48,37222.0,27.6613,27.6877,27.6438,27.6526,37222.0
2022-10-25 10:45:00,31.48,31.51,31.45,31.48,25455.0,27.6526,27.6789,27.6262,27.6526,25455.0
2022-10-25 10:50:00,31.48,31.5,31.45,31.49,54923.0,27.6526,27.6701,27.6262,27.6613,54923.0
2022-10-25 10:55:00,31.49,31.49,31.45,31.45,30983.0,27.6613,27.6613,27.6262,27.6262,30983.0
2022-10-25 11:00:00,31.45,31.48,31.44,31.47,31198.0,27.6262,27.6526,27.6174,27.6438,31198.0
2022-10-25 11:05:00,31.47,31.55,31.46,31.55,31791.0,27.6438,27.714,27.635,27.714,31791.0
2022-10-25 11:10:00,31.55,31.55,31.46,31.47,48045.0,27.714,27.714,27.635,27.6438,48045.0
2022-10-25 11:15:00,31.47,31.52,31.46,31.51,30751.0,27.6438,27.6877,27.635,27.6789,30751.0
2022-10-25 11:20:00,31.51,31.53,31.48,31.5,26406.0,27.6789,27.6965,27.6526,27.6701,26406.0
2022-10-25 11:25:00,31.5,31.5,31.44,31.45,53475.0,27.6701,27.6701,27.6174,27.6262,53475.0
2022-10-25 11:30:00,31.45,31.5,31.45,31.5,21481.0,27.6262,27.6701,27.6262,27.6701,21481.0
2022-10-25 11:35:00,31.49,31.52,31.47,31.51,25188.0,27.6613,27.6877,27.6438,27.6789,25188.0
2022-10-25 11:40:00,31.51,31.57,31.48,31.55,43341.0,27.6789,27.7316,27.6526,27.714,43341.0
2022-10-25 11:45:00,31.55,31.58,31.52,31.58,79479.0,27.714,27.7404,27.6877,27.7404,79479.0
2022-10-25 11:50:00,31.58,31.6,31.54,31.6,55682.0,27.7404,27.758,27.7053,27.758,55682.0
2022-10-25 11:55:00,31.6,31.64,31.59,31.63,94532.0,27.758,27.7931,27.7492,27.7843,94532.0
2022-10-25 12:00:00,31.63,31.66,31.61,31.63,69748.0,27.7843,27.8107,27.7667,27.7843,69748.0
2022-10-25 12:05:00,31.63,31.67,31.63,31.66,38740.0,27.7843,27.8194,27.7843,27.8107,38740.0
2022-10-25 12:10:00,31.66,31.71,31.66,31.69,24770.0,27.8107,27.8546,27.8107,27.837,24770.0
2022-10-25 12:15:00,31.7,31.71,31.63,31.64,27290.0,27.8458,27.8546,27.7843,27.7931,27290.0
2022-10-25 12:20:00,31.64,31.67,31.6,31.61,43447.0,27.7931,27.8194,27.758,27.7667,43447.0
2022-10-25 12:25:00,31.61,31.64,31.58,31.59,55585.0,27.7667,27.7931,27.7404,27.7492,55585.0
2022-10-25 12:30:00,31.59,31.63,31.58,31.63,47975.0,27.7492,27.7843,27.7404,27.7843,47975.0
2022-10-25 12:35:00,31.62,31.66,31.61,31.66,30901.0,27.7755,27.8107,27.7667,27.8107,30901.0
2022-10-25 12:40:00,31.65,31.65,31.62,31.65,22068.0,27.8019,27.8019,27.7755,27.8019,22068.0
2022-10-25 12:45:00,31.65,31.66,31.61,31.62,34151.0,27.8019,27.8107,27.7667,27.7755,34151.0
2022-10-25 12:50:00,31.62,31.65,31.61,31.64,30450.0,27.7755,27.8019,27.7667,27.7931,30450.0
2022-10-25 12:55:00,31.64,31.67,31.62,31.64,22529.0,27.7931,27.8194,27.7755,27.7931,22529.0
2022-10-25 13:00:00,31.64,31.66,31.61,31.62,39738.0,27.7931,27.8107,27.7667,27.7755,39738.0
2022-10-25 13:05:00,31.61,31.65,31.59,31.62,37258.0,27.7667,27.8019,27.7492,27.7755,37258.0
2022-10-25 13:10:00,31.63,31.64,31.6,31.6,24739.0,27.7843,27.7931,27.758,27.758,24739.0
2022-10-25 13:15:00,31.6,31.61,31.58,31.61,27040.0,27.758,27.7667,27.7404,27.7667,27040.0
2022-10-25 13:20:00,31.62,31.62,31.51,31.52,26723.0,27.7755,27.7755,27.6789,27.6877,26723.0
2022-10-25 13:25:00,31.52,31.55,31.51,31.53,17884.0,27.6877,27.714,27.6789,27.6965,17884.0
2022-10-25 13:30:00,31.53,31.56,31.51,31.54,37062.0,27.6965,27.7228,27.6789,27.7053,37062.0
2022-10-25 13:35:00,31.54,31.55,31.48,31.49,25277.0,27.7053,27.714,27.6526,27.6613,25277.0
2022-10-25 13:40:00,31.49,31.49,31.46,31.47,31422.0,27.6613,27.6613,27.635,27.6438,31422.0
2022-10-25 13:45:00,31.48,31.52,31.46,31.52,55428.0,27.6526,27.6877,27.635,27.6877,55428.0
2022-10-25 13:50:00,31.52,31.55,31.5,31.54,66242.0,27.6877,27.714,27.6701,27.7053,66242.0
2022-10-25 13:55:00,31.54,31.54,31.48,31.52,35926.0,27.7053,27.7053,27.6526,27.6877,35926.0
2022-10-25 14:00:00,31.52,31.58,31.51,31.58,72394.0,27.6877,27.7404,27.6789,27.7404,72394.0
2022-10-25 14:05:00,31.58,31.61,31.57,31.6,20482.0,27.7404,27.7667,27.7316,27.758,20482.0
2022-10-25 14:10:00,31.6,31.62,31.57,31.58,34472.0,27.758,27.7755,27.7316,27.7404,34472.0
2022-10-25 14:15:00,31.57,31.63,31.56,31.63,21607.0,27.7316,27.7843,27.7228,27.7843,21607.0
2022-10-25 14:20:00,31.63,31.64,31.61,31.62,16809.0,27.7843,27.7931,27.7667,27.7755,16809.0
2022-10-25 14:25:00,31.63,31.64,31.6,31.63,26035.0,27.7843,27.7931,27.758,27.7843,26035.0
2022-10-25 14:30:00,31.64,31.67,31.61,31.67,59586.0,27.7931,27.8194,27.7667,27.8194,59586.0
2022-10-25 14:35:00,31.67,31.67,31.64,31.66,26311.0,27.8194,27.8194,27.7931,27.8107,26311.0
2022-10-25 14:40:00,31.65,31.67,31.63,31.64,59401.0,27.8019,27.8194,27.7843,27.7931,59401.0
2022-10-25 14:45:00,31.64,31.64,31.6,31.63,29292.0,27.7931,27.7931,27.758,27.7843,29292.0
2022-10-25 14:50:00,31.63,31.63,31.61,31.62,22051.0,27.7843,27.7843,27.7667,27.7755,22051.0
2022-10-25 14:55:00,31.61,31.64,31.6,31.64,92485.0,27.7667,27.7931,27.758,27.7931,92485.0
2022-10-25 15:00:00,31.64,31.68,31.62,31.68,77013.0,27.7931,27.8282,27.7755,27.8282,77013.0
2022-10-25 15:05:00,31.68,31.71,31.67,31.71,28322.0,27.8282,27.8546,27.8194,27.8546,28322.0
2022-10-25 15:10:00,31.7,31.73,31.69,31.72,45514.0,27.8458,27.8722,27.837,27.8634,45514.0
2022-10-25 15:15:00,31.72,31.74,31.71,31.74,48656.0,27.8634,27.8809,27.8546,27.8809,48656.0
2022-10-25 15:20:00,31.74,31.8,31.73,31.79,53745.0,27.8809,27.9336,27.8722,27.9249,53745.0
2022-10-25 15:25:00,31.79,31.8,31.77,31.79,45293.0,27.9249,27.9336,27.9073,27.9249,45293.0
2022-10-25 15:30:00,31.79,31.81,31.77,31.8,65181.0,27.9249,27.9424,27.9073,27.9336,65181.0
2022-10-25 15:35:00,31.8,31.81,31.78,31.8,61781.0,27.9336,27.9424,27.9161,27.9336,61781.0
2022-10-25 15:40:00,31.8,31.83,31.77,31.83,93649.0,27.9336,27.96,27.9073,27.96,93649.0
2022-10-25 15:45:00,31.83,31.88,31.82,31.85,176932.0,27.96,28.0039,27.9512,27.9776,176932.0
2022-10-25 15:50:00,31.86,31.87,31.84,31.85,275882.0,27.9863,27.9951,27.9688,27.9776,275882.0
2022-10-25 15:55:00,31.84,31.87,31.82,31.85,467386.0,27.9688,27.9951,27.9512,27.9776,467386.0
2022-10-26 09:30:00,32.08,32.28,32.08,32.22,129340.0,28.1796,28.3553,28.1796,28.3026,129340.0
2022-10-26 09:35:00,32.23,32.34,32.23,32.3,62606.0,28.3114,28.408,28.3114,28.3729,62606.0
2022-10-26 09:40:00,32.29,32.29,32.09,32.1,90893.0,28.3641,28.3641,28.1884,28.1972,90893.0
2022-10-26 09:45:00,32.09,32.15,31.96,32.01,142962.0,28.1884,28.2411,28.0742,28.1181,142962.0
2022-10-26 09:50:00,32.01,32.06,31.93,31.94,60798.0,28.1181,28.162,28.0478,28.0566,60798.0
2022-10-26 09:55:00,31.94,31.98,31.86,31.87,35184.0,28.0566,28.0918,27.9863,27.9951,35184.0
2022-10-26 10:00:00,31.87,32.08,31.87,31.91,86418.0,27.9951,28.1796,27.9951,28.0303,86418.0
2022-10-26 10:05:00,31.91,32.1,31.89,32.08,47353.0,28.0303,28.1972,28.0127,28.1796,47353.0
2022-10-26 10:10:00,32.08,32.12,32.03,32.09,49416.0,28.1796,28.2147,28.1357,28.1884,49416.0
2022-10-26 10:15:00,32.1,32.15,32.07,32.13,46712.0,28.1972,28.2411,28.1708,28.2235,46712.0
2022-10-26 10:20:00,32.13,32.17,32.11,32.14,40502.0,28.2235,28.2587,28.206,28.2323,40502.0
2022-10-26 10:25:00,32.14,32.18,32.14,32.17,30263.0,28.2323,28.2674,28.2323,28.2587,30263.0
2022-10-26 10:30:00,32.16,32.2,32.08,32.09,55103.0,28.2499,28.285,28.1796,28.1884,55103.0
2022-10-26 10:35:00,32.1,32.19,32.09,32.18,60120.0,28.1972,28.2762,28.1884,28.2674,60120.0
2022-10-26 10:40:00,32.18,32.25,32.17,32.23,96646.0,28.2674,28.3289,28.2587,28.3114,96646.0
2022-10-26 10:45:00,32.23,32.24,32.15,32.16,44978.0,28.3114,28.3201,28.2411,28.2499,44978.0
2022-10-26 10:50:00,32.16,32.2,32.15,32.18,43584.0,28.2499,28.285,28.2411,28.2674,43584.0
2022-10-26 10:55:00,32.17,32.17,32.12,32.13,33480.0,28.2587,28.2587,28.2147,28.2235,33480.0
2022-10-26 11:00:00,32.13,32.19,32.13,32.17,33604.0,28.2235,28.2762,28.2235,28.2587,33604.0
2022-10-26 11:05:00,32.16,32.25,32.16,32.24,52786.0,28.2499,28.3289,28.2499,28.3201,52786.0
2022-10-26 11:10:00,32.24,32.26,32.23,32.26,82933.0,28.3201,28.3377,28.3114,28.3377,82933.0
2022-10-26 11:15:00,32.26,32.27,32.24,32.25,29977.0,28.3377,28.3465,28.3201,28.3289,29977.0
2022-10-26 11:20:00,32.25,32.26,32.21,32.26,34227.0,28.3289,28.3377,28.2938,28.3377,34227.0
2022-10-26 11:25:00,32.26,32.28,32.24,32.26,23881.0,28.3377,28.3553,28.3201,28.3377,23881.0
2022-10-26 11:30:00,32.26,32.28,32.24,32.24,24089.0,28.3377,28.3553,28.3201,28.3201,24089.0
2022-10-26 11:35:00,32.24,32.25,32.2,32.21,47250.0,28.3201,28.3289,28.285,28.2938,47250.0
2022-10-26 11:40:00,32.21,32.23,32.2,32.22,25092.0,28.2938,28.3114,28.285,28.3026,25092.0
2022-10-26 11:45:00,32.21,32.25,32.2,32.24,29613.0,28.2938,28.3289,28.285,28.3201,29613.0
2022-10-26 11:50:00,32.24,32.25,32.2,32.22,39428.0,28.3201,28.3289,28.285,28.3026,39428.0
2022-10-26 11:55:00,32.22,32.24,32.2,32.23,23943.0,28.3026,28.3201,28.285,28.3114,23943.0
2022-10-26 12:00:00,32.23,32.25,32.22,32.23,27799.0,28.3114,28.3289,28.3026,28.3114,27799.0
2022-10-26 12:05:00,32.23,32.24,32.2,32.21,42743.0,28.3114,28.3201,28.285,28.2938,42743.0
2022-10-26 12:10:00,32.22,32.24,32.2,32.22,20386.0,28.3026,28.3201,28.285,28.3026,20386.0
2022-10-26 12:15:00,32.22,32.25,32.2,32.23,26107.0,28.3026,28.3289,28.285,28.3114,26107.0
2022-10-26 12:20:00,32.23,32.26,32.23,32.23,28164.0,28.3114,28.3377,28.3114,28.3114,28164.0
2022-10-26 12:25:00,32.24,32.25,32.2,32.24,41269.0,28.3201,28.3289,28.285,28.3201,41269.0
2022-10-26 12:30:00,32.24,32.26,32.23,32.24,38869.0,28.3201,28.3377,28.3114,28.3201,38869.0
2022-10-26 12:35:00,32.23,32.24,32.2,32.22,37408.0,28.3114,28.3201,28.285,28.3026,37408.0
2022-10-26 12:40:00,32.22,32.28,32.22,32.25,25648.0,28.3026,28.3553,28.3026,28.3289,25648.0
2022-10-26 12:45:00,32.25,32.27,32.23,32.23,30880.0,28.3289,28.3465,28.3114,28.3114,30880.0
2022-10-26 12:50:00,32.23,32.25,32.2,32.21,30406.0,28.3114,28.3289,28.285,28.2938,30406.0
2022-10-26 12:55:00,32.21,32.23,32.15,32.2,48149.0,28.2938,28.3114,28.2411,28.285,48149.0
2022-10-26 13:00:00,32.2,32.26,32.13,32.26,63403.0,28.285,28.3377,28.2235,28.3377,63403.0
2022-10-26 13:05:00,32.26,32.29,32.24,32.28,102439.0,28.3377,28.3641,28.3201,28.3553,102439.0
2022-10-26 13:10:00,32.27,32.29,32.24,32.25,18070.0,28.3465,28.3641,28.3201,28.3289,18070.0
2022-10-26 13:15:00,32.25,32.29,32.22,32.25,55720.0,28.3289,28.3641,28.3026,28.3289,55720.0
2022-10-26 13:20:00,32.26,32.26,32.22,32.23,50445.0,28.3377,28.3377,28.3026,28.3114,50445.0
2022-10-26 13:25:00,32.22,32.23,32.17,32.18,29704.0,28.3026,28.3114,28.2587,28.2674,29704.0
2022-10-26 13:30:00,32.18,32.18,32.09,32.1,29402.0,28.2674,28.2674,28.1884,28.1972,29402.0
2022-10-26 13:35:00,32.09,32.15,32.09,32.13,53446.0,28.1884,28.2411,28.1884,28.2235,53446.0
2022-10-26 13:40:00,32.13,32.16,32.12,32.13,54439.0,28.2235,28.2499,28.2147,28.2235,54439.0
2022-10-26 13:45:00,32.13,32.14,32.09,32.1,35822.0,28.2235,28.2323,28.1884,28.1972,35822.0
2022-10-26 13:50:00,32.1,32.17,32.1,32.16,23474.0,28.1972,28.2587,28.1972,28.2499,23474.0
2022-10-26 13:55:00,32.16,32.2,32.14,32.17,36520.0,28.2499,28.285,28.2323,28.2587,36520.0
2022-10-26 14:00:00,32.18,32.19,32.16,32.19,28764.0,28.2674,28.2762,28.2499,28.2762,28764.0
2022-10-26 14:05:00,32.19,32.2,32.17,32.18,20069.0,28.2762,28.285,28.2587,28.2674,20069.0
2022-10-26 14:10:00,32.18,32.2,32.17,32.18,36853.0,28.2674,28.285,28.2587,28.2674,36853.0
2022-10-26 14:15:00,32.17,32.18,32.13,32.16,49350.0,28.2587,28.2674,28.2235,28.2499,49350.0
2022-10-26 14:20:00,32.16,32.16,32.13,32.14,22613.0,28.2499,28.2499,28.2235,28.2323,22613.0
2022-10-26 14:25:00,32.15,32.16,32.13,32.15,26724.0,28.2411,28.2499,28.2235,28.2411,26724.0
2022-10-26 14:30:00,32.15,32.17,32.14,32.16,23244.0,28.2411,28.2587,28.2323,28.2499,23244.0
2022-10-26 14:35:00,32.16,32.2,32.16,32.18,30852.0,28.2499,28.285,28.2499,28.2674,30852.0
2022-10-26 14:40:00,32.18,32.18,32.11,32.12,20598.0,28.2674,28.2674,28.206,28.2147,20598.0
2022-10-26 14:45:00,32.12,32.14,32.1,32.13,39584.0,28.2147,28.2323,28.1972,28.2235,39584.0
2022-10-26 14:50:00,32.12,32.14,32.11,32.13,26787.0,28.2147,28.2323,28.206,28.2235,26787.0
2022-10-26 14:55:00,32.13,32.15,32.11,32.14,34097.0,28.2235,28.2411,28.206,28.2323,34097.0
2022-10-26 15:00:00,32.14,32.14,32.08,32.09,35431.0,28.2323,28.2323,28.1796,28.1884,35431.0
2022-10-26 15:05:00,32.09,32.11,32.07,32.11,44459.0,28.1884,28.206,28.1708,28.206,44459.0
2022-10-26 15:10:00,32.11,32.13,32.08,32.12,33430.0,28.206,28.2235,28.1796,28.2147,33430.0
2022-10-26 15:15:00,32.12,32.14,32.08,32.13,63530.0,28.2147,28.2323,28.1796,28.2235,63530.0
2022-10-26 15:20:00,32.13,32.16,32.13,32.15,36289.0,28.2235,28.2499,28.2235,28.2411,36289.0
2022-10-26 15:25:00,32.15,32.16,32.13,32.15,46831.0,28.2411,28.2499,28.2235,28.2411,46831.0
2022-10-26 15:30:00,32.15,32.2,32.15,32.19,86143.0,28.2411,28.285,28.2411,28.2762,86143.0
2022-10-26 15:35:00,32.19,32.2,32.17,32.2,46415.0,28.2762,28.285,28.2587,28.285,46415.0
2022-10-26 15:40:00,32.2,32.23,32.19,32.23,54326.0,28.285,28.3114,28.2762,28.3114,54326.0
2022-10-26 15:45:00,32.23,32.24,32.18,32.19,90531.0,28.3114,28.3201,28.2674,28.2762,90531.0
2022-10-26 15:50:00,32.19,32.2,32.14,32.2,137939.0,28.2762,28.285,28.2323,28.285,137939.0
2022-10-26 15:55:00,32.2,32.2,32.14,32.18,375369.0,28.285,28.285,28.2323,28.2674,375369.0
2022-10-27 09:30:00,32.61,32.7,32.43,32.53,119050.0,28.6452,28.7242,28.487,28.5749,119050.0
2022-10-27 09:35:00,32.53,32.61,32.49,32.51,60364.0,28.5749,28.6452,28.5398,28.5573,60364.0
2022-10-27 09:40:00,32.51,32.57,32.44,32.53,68073.0,28.5573,28.61,28.4958,28.5749,68073.0
2022-10-27 09:45:00,32.54,32.59,32.46,32.51,46434.0,28.5837,28.6276,28.5134,28.5573,46434.0
2022-10-27 09:50:00,32.52,32.58,32.47,32.47,39355.0,28.5661,28.6188,28.5222,28.5222,39355.0
2022-10-27 09:55:00,32.46,32.51,32.41,32.49,27879.0,28.5134,28.5573,28.4695,28.5398,27879.0
2022-10-27 10:00:00,32.48,32.55,32.45,32.55,32108.0,28.531,28.5925,28.5046,28.5925,32108.0
2022-10-27 10:05:00,32.54,32.64,32.54,32.62,29379.0,28.5837,28.6715,28.5837,28.6539,29379.0
2022-10-27 10:10:00,32.61,32.74,32.58,32.69,44241.0,28.6452,28.7594,28.6188,28.7154,44241.0
2022-10-27 10:15:00,32.66,32.68,32.57,32.61,44531.0,28.6891,28.7067,28.61,28.6452,44531.0
2022-10-27 10:20:00,32.59,32.62,32.55,32.61,39286.0,28.6276,28.6539,28.5925,28.6452,39286.0
2022-10-27 10:25:00,32.6,32.67,32.6,32.63,34858.0,28.6364,28.6979,28.6364,28.6627,34858.0
2022-10-27 10:30:00,32.64,32.7,32.64,32.66,33782.0,28.6715,28.7242,28.6715,28.6891,33782.0
2022-10-27 10:35:00,32.66,32.67,32.54,32.59,40084.0,28.6891,28.6979,28.5837,28.6276,40084.0
2022-10-27 10:40:00,32.59,32.6,32.54,32.55,30096.0,28.6276,28.6364,28.5837,28.5925,30096.0
2022-10-27 10:45:00,32.55,32.56,32.52,32.54,42523.0,28.5925,28.6012,28.5661,28.5837,42523.0
2022-10-27 10:50:00,32.55,32.62,32.54,32.55,35899.0,28.5925,28.6539,28.5837,28.5925,35899.0
2022-10-27 10:55:00,32.56,32.6,32.54,32.54,31834.0,28.6012,28.6364,28.5837,28.5837,31834.0
2022-10-27 11:00:00,32.54,32.61,32.5,32.61,22865.0,28.5837,28.6452,28.5485,28.6452,22865.0
2022-10-27 11:05:00,32.6,32.68,32.59,32.68,38635.0,28.6364,28.7067,28.6276,28.7067,38635.0
2022-10-27 11:10:00,32.67,32.73,32.67,32.72,41070.0,28.6979,28.7506,28.6979,28.7418,41070.0
2022-10-27 11:15:00,32.72,32.72,32.62,32.66,34352.0,28.7418,28.7418,28.6539,28.6891,34352.0
2022-10-27 11:20:00,32.66,32.77,32.65,32.77,31305.0,28.6891,28.7857,28.6803,28.7857,31305.0
2022-10-27 11:25:00,32.77,32.87,32.76,32.87,86671.0,28.7857,28.8735,28.7769,28.8735,86671.0
2022-10-27 11:30:00,32.86,32.86,32.75,32.76,61113.0,28.8648,28.8648,28.7681,28.7769,61113.0
2022-10-27 11:35:00,32.76,32.81,32.65,32.67,34200.0,28.7769,28.8208,28.6803,28.6979,34200.0
2022-10-27 11:40:00,32.68,32.68,32.63,32.66,26021.0,28.7067,28.7067,28.6627,28.6891,26021.0
2022-10-27 11:45:00,32.66,32.66,32.62,32.63,22462.0,28.6891,28.6891,28.6539,28.6627,22462.0
2022-10-27 11:50:00,32.63,32.71,32.61,32.67,47987.0,28.6627,28.733,28.6452,28.6979,47987.0
2022-10-27 11:55:00,32.68,32.71,32.67,32.69,24465.0,28.7067,28.733,28.6979,28.7154,24465.0
2022-10-27 12:00:00,32.68,32.72,32.67,32.71,46918.0,28.7067,28.7418,28.6979,28.733,46918.0
2022-10-27 12:05:00,32.71,32.77,32.7,32.75,64609.0,28.733,28.7857,28.7242,28.7681,64609.0
2022-10-27 12:10:00,32.75,32.78,32.71,32.77,26217.0,28.7681,28.7945,28.733,28.7857,26217.0
2022-10-27 12:15:00,32.78,32.79,32.68,32.7,36556.0,28.7945,28.8033,28.7067,28.7242,36556.0
2022-10-27 12:20:00,32.7,32.71,32.66,32.67,20174.0,28.7242,28.733,28.6891,28.6979,20174.0
2022-10-27 12:25:00,32.68,32.68,32.54,32.54,30014.0,28.7067,28.7067,28.5837,28.5837,30014.0
2022-10-27 12:30:00,32.54,32.62,32.53,32.6,20845.0,28.5837,28.6539,28.5749,28.6364,20845.0
2022-10-27 12:35:00,32.6,32.63,32.59,32.62,18364.0,28.6364,28.6627,28.6276,28.6539,18364.0
2022-10-27 12:40:00,32.61,32.68,32.6,32.68,36093.0,28.6452,28.7067,28.6364,28.7067,36093.0
2022-10-27 12:45:00,32.67,32.72,32.66,32.71,65033.0,28.6979,28.7418,28.6891,28.733,65033.0
2022-10-27 12:50:00,32.71,32.81,32.71,32.8,48649.0,28.733,28.8208,28.733,28.8121,48649.0
2022-10-27 12:55:00,32.81,32.82,32.77,32.81,34027.0,28.8208,28.8296,28.7857,28.8208,34027.0
2022-10-27 13:00:00,32.8,32.81,32.77,32.8,27390.0,28.8121,28.8208,28.7857,28.8121,27390.0
2022-10-27 13:05:00,32.81,32.84,32.8,32.84,39585.0,28.8208,28.8472,28.8121,28.8472,39585.0
2022-10-27 13:10:00,32.84,32.85,32.81,32.83,27410.0,28.8472,28.856,28.8208,28.8384,27410.0
2022-10-27 13:15:00,32.83,32.85,32.77,32.8,38988.0,28.8384,28.856,28.7857,28.8121,38988.0
2022-10-27 13:20:00,32.8,32.82,32.79,32.82,16411.0,28.8121,28.8296,28.8033,28.8296,16411.0
2022-10-27 13:25:00,32.82,32.82,32.79,32.82,31482.0,28.8296,28.8296,28.8033,28.8296,31482.0
2022-10-27 13:30:00,32.82,32.83,32.8,32.82,23902.0,28.8296,28.8384,28.8121,28.8296,23902.0
2022-10-27 13:35:00,32.82,32.83,32.79,32.8,23952.0,28.8296,28.8384,28.8033,28.8121,23952.0
2022-10-27 13:40:00,32.79,32.81,32.78,32.8,53215.0,28.8033,28.8208,28.7945,28.8121,53215.0
2022-10-27 13:45:00,32.8,32.81,32.77,32.8,31160.0,28.8121,28.8208,28.7857,28.8121,31160.0
2022-10-27 13:50:00,32.8,32.83,32.78,32.79,30921.0,28.8121,28.8384,28.7945,28.8033,30921.0
2022-10-27 13:55:00,32.79,32.81,32.78,32.8,27938.0,28.8033,28.8208,28.7945,28.8121,27938.0
2022-10-27 14:00:00,32.79,32.81,32.78,32.79,33739.0,28.8033,28.8208,28.7945,28.8033,33739.0
2022-10-27 14:05:00,32.78,32.79,32.74,32.74,36352.0,28.7945,28.8033,28.7594,28.7594,36352.0
2022-10-27 14:10:00,32.74,32.76,32.73,32.75,25915.0,28.7594,28.7769,28.7506,28.7681,25915.0
2022-10-27 14:15:00,32.75,32.81,32.74,32.8,57924.0,28.7681,28.8208,28.7594,28.8121,57924.0
2022-10-27 14:20:00,32.81,32.81,32.78,32.78,21742.0,28.8208,28.8208,28.7945,28.7945,21742.0
2022-10-27 14:25:00,32.78,32.78,32.71,32.71,36343.0,28.7945,28.7945,28.733,28.733,36343.0
2022-10-27 14:30:00,32.72,32.72,32.66,32.67,17459.0,28.7418,28.7418,28.6891,28.6979,17459.0
2022-10-27 14:35:00,32.66,32.67,32.61,32.62,18857.0,28.6891,28.6979,28.6452,28.6539,18857.0
2022-10-27 14:40:00,32.62,32.63,32.58,32.59,20378.0,28.6539,28.6627,28.6188,28.6276,20378.0
2022-10-27 14:45:00,32.6,32.62,32.57,32.58,26348.0,28.6364,28.6539,28.61,28.6188,26348.0
2022-10-27 14:50:00,32.58,32.59,32.52,32.55,41518.0,28.6188,28.6276,28.5661,28.5925,41518.0
2022-10-27 14:55:00,32.55,32.55,32.5,32.52,23509.0,28.5925,28.5925,28.5485,28.5661,23509.0
2022-10-27 15:00:00,32.51,32.56,32.51,32.55,28112.0,28.5573,28.6012,28.5573,28.5925,28112.0
2022-10-27 15:05:00,32.54,32.55,32.46,32.46,33153.0,28.5837,28.5925,28.5134,28.5134,33153.0
2022-10-27 15:10:00,32.47,32.51,32.44,32.49,43269.0,28.5222,28.5573,28.4958,28.5398,43269.0
2022-10-27 15:15:00,32.49,32.54,32.49,32.54,43837.0,28.5398,28.5837,28.5398,28.5837,43837.0
2022-10-27 15:20:00,32.53,32.56,32.51,32.54,41552.0,28.5749,28.6012,28.5573,28.5837,41552.0
2022-10-27 15:25:00,32.55,32.56,32.51,32.55,65774.0,28.5925,28.6012,28.5573,28.5925,65774.0
2022-10-27 15:30:00,32.55,32.61,32.53,32.59,55683.0,28.5925,28.6452,28.5749,28.6276,55683.0
2022-10-27 15:35:00,32.58,32.59,32.54,32.55,79644.0,28.6188,28.6276,28.5837,28.5925,79644.0
2022-10-27 15:40:00,32.54,32.6,32.53,32.57,76229.0,28.5837,28.6364,28.5749,28.61,76229.0
2022-10-27 15:45:00,32.57,32.58,32.52,32.55,142220.0,28.61,28.6188,28.5661,28.5925,142220.0
2022-10-27 15:50:00,32.55,32.57,32.49,32.5,173831.0,28.5925,28.61,28.5398,28.5485,173831.0
2022-10-27 15:55:00,32.5,32.55,32.49,32.54,379788.0,28.5485,28.5925,28.5398,28.5837,379788.0
2022-10-28 09:30:00,32.84,32.89,32.68,32.77,105218.0,28.8472,28.8911,28.7067,28.7857,105218.0
2022-10-28 09:35:00,32.78,32.8,32.62,32.72,42056.0,28.7945,28.8121,28.6539,28.7418,42056.0
2022-10-28 09:40:00,32.73,32.73,32.61,32.63,66931.0,28.7506,28.7506,28.6452,28.6627,66931.0
2022-10-28 09:45:00,32.64,32.78,32.62,32.7,87082.0,28.6715,28.7945,28.6539,28.7242,87082.0
2022-10-28 09:50:00,32.69,32.81,32.64,32.77,39532.0,28.7154,28.8208,28.6715,28.7857,39532.0
2022-10-28 09:55:00,32.76,32.79,32.66,32.66,48994.0,28.7769,28.8033,28.6891,28.6891,48994.0
2022-10-28 10:00:00,32.66,32.67,32.52,32.52,68492.0,28.6891,28.6979,28.5661,28.5661,68492.0
2022-10-28 10:05:00,32.53,32.61,32.44,32.45,51039.0,28.5749,28.6452,28.4958,28.5046,51039.0
2022-10-28 10:10:00,32.45,32.45,32.34,32.44,46788.0,28.5046,28.5046,28.408,28.4958,46788.0
2022-10-28 10:15:00,32.43,32.54,32.39,32.5,38979.0,28.487,28.5837,28.4519,28.5485,38979.0
2022-10-28 10:20:00,32.51,32.51,32.37,32.38,77013.0,28.5573,28.5573,28.4343,28.4431,77013.0
2022-10-28 10:25:00,32.38,32.52,32.37,32.52,37537.0,28.4431,28.5661,28.4343,28.5661,37537.0
2022-10-28 10:30:00,32.52,32.55,32.4,32.41,58038.0,28.5661,28.5925,28.4607,28.4695,58038.0
2022-10-28 10:35:00,32.41,32.42,32.23,32.23,71545.0,28.4695,28.4783,28.3114,28.3114,71545.0
2022-10-28 10:40:00,32.23,32.3,32.22,32.3,46883.0,28.3114,28.3729,28.3026,28.3729,46883.0
2022-10-28 10:45:00,32.3,32.42,32.3,32.41,38497.0,28.3729,28.4783,28.3729,28.4695,38497.0
2022-10-28 10:50:00,32.42,32.44,32.36,32.39,47733.0,28.4783,28.4958,28.4256,28.4519,47733.0
2022-10-28 10:55:00,32.4,32.44,32.39,32.44,41015.0,28.4607,28.4958,28.4519,28.4958,41015.0
2022-10-28 11:00:00,32.44,32.47,32.37,32.38,34295.0,28.4958,28.5222,28.4343,28.4431,34295.0
2022-10-28 11:05:00,32.37,32.4,32.35,32.38,34046.0,28.4343,28.4607,28.4168,28.4431,34046.0
2022-10-28 11:10:00,32.38,32.43,32.38,32.39,29769.0,28.4431,28.487,28.4431,28.4519,29769.0
2022-10-28 11:15:00,32.4,32.41,32.34,32.39,60155.0,28.4607,28.4695,28.408,28.4519,60155.0
2022-10-28 11:20:00,32.39,32.45,32.3,32.34,106994.0,28.4519,28.5046,28.3729,28.408,106994.0
2022-10-28 11:25:00,32.35,32.36,32.3,32.34,39093.0,28.4168,28.4256,28.3729,28.408,39093.0
2022-10-28 11:30:00,32.35,32.38,32.31,32.33,36135.0,28.4168,28.4431,28.3816,28.3992,36135.0
2022-10-28 11:35:00,32.34,32.35,32.26,32.3,30648.0,28.408,28.4168,28.3377,28.3729,30648.0
2022-10-28 11:40:00,32.31,32.32,32.28,32.31,20069.0,28.3816,28.3904,28.3553,28.3816,20069.0
2022-10-28 11:45:00,32.32,32.42,32.32,32.41,22905.0,28.3904,28.4783,28.3904,28.4695,22905.0
2022-10-28 11:50:00,32.41,32.47,32.41,32.41,28954.0,28.4695,28.5222,28.4695,28.4695,28954.0
2022-10-28 11:55:00,32.41,32.49,32.41,32.47,21436.0,28.4695,28.5398,28.4695,28.5222,21436.0
2022-10-28 12:00:00,32.48,32.49,32.41,32.41,35779.0,28.531,28.5398,28.4695,28.4695,35779.0
2022-10-28 12:05:00,32.41,32.42,32.36,32.38,48129.0,28.4695,28.4783,28.4256,28.4431,48129.0
2022-10-28 12:10:00,32.38,32.44,32.37,32.44,24120.0,28.4431,28.4958,28.4343,28.4958,24120.0
2022-10-28 12:15:00,32.44,32.5,32.43,32.5,30559.0,28.4958,28.5485,28.487,28.5485,30559.0
2022-10-28 12:20:00,32.5,32.53,32.48,32.51,28159.0,28.5485,28.5749,28.531,28.5573,28159.0
2022-10-28 12:25:00,32.52,32.55,32.51,32.53,21356.0,28.5661,28.5925,28.5573,28.5749,21356.0
2022-10-28 12:30:00,32.52,32.57,32.52,32.56,24273.0,28.5661,28.61,28.5661,28.6012,24273.0
2022-10-28 12:35:00,32.55,32.56,32.47,32.48,191637.0,28.5925,28.6012,28.5222,28.531,191637.0
2022-10-28 12:40:00,32.48,32.51,32.47,32.48,51807.0,28.531,28.5573,28.5222,28.531,51807.0
2022-10-28 12:45:00,32.48,32.52,32.46,32.5,125790.0,28.531,28.5661,28.5134,28.5485,125790.0
2022-10-28 12:50:00,32.5,32.54,32.48,32.53,173489.0,28.5485,28.5837,28.531,28.5749,173489.0
2022-10-28 12:55:00,32.52,32.55,32.47,32.48,37964.0,28.5661,28.5925,28.5222,28.531,37964.0
2022-10-28 13:00:00,32.48,32.5,32.43,32.43,42423.0,28.531,28.5485,28.487,28.487,42423.0
2022-10-28 13:05:00,32.44,32.45,32.42,32.43,36897.0,28.4958,28.5046,28.4783,28.487,36897.0
2022-10-28 13:10:00,32.43,32.45,32.42,32.43,22205.0,28.487,28.5046,28.4783,28.487,22205.0
2022-10-28 13:15:00,32.42,32.45,32.42,32.44,26120.0,28.4783,28.5046,28.4783,28.4958,26120.0
2022-10-28 13:20:00,32.43,32.49,32.43,32.49,32417.0,28.487,28.5398,28.487,28.5398,32417.0
2022-10-28 13:25:00,32.48,32.49,32.46,32.48,19638.0,28.531,28.5398,28.5134,28.531,19638.0
2022-10-28 13:30:00,32.48,32.48,32.42,32.44,27918.0,28.531,28.531,28.4783,28.4958,27918.0
2022-10-28 13:35:00,32.44,32.47,32.43,32.47,23228.0,28.4958,28.5222,28.487,28.5222,23228.0
2022-10-28 13:40:00,32.47,32.48,32.44,32.45,44735.0,28.5222,28.531,28.4958,28.5046,44735.0
2022-10-28 13:45:00,32.46,32.52,32.46,32.52,30938.0,28.5134,28.5661,28.5134,28.5661,30938.0
2022-10-28 13:50:00,32.52,32.53,32.51,32.52,19616.0,28.5661,28.5749,28.5573,28.5661,19616.0
2022-10-28 13:55:00,32.53,32.53,32.46,32.47,51134.0,28.5749,28.5749,28.5134,28.5222,51134.0
2022-10-28 14:00:00,32.46,32.5,32.45,32.45,59248.0,28.5134,28.5485,28.5046,28.5046,59248.0
2022-10-28 14:05:00,32.45,32.46,32.4,32.41,30697.0,28.5046,28.5134,28.4607,28.4695,30697.0
2022-10-28 14:10:00,32.4,32.45,32.4,32.44,58928.0,28.4607,28.5046,28.4607,28.4958,58928.0
2022-10-28 14:15:00,32.44,32.49,32.42,32.48,81413.0,28.4958,28.5398,28.4783,28.531,81413.0
2022-10-28 14:20:00,32.49,32.5,32.46,32.47,43782.0,28.5398,28.5485,28.5134,28.5222,43782.0
2022-10-28 14:25:00,32.46,32.5,32.45,32.49,43659.0,28.5134,28.5485,28.5046,28.5398,43659.0
2022-10-28 14:30:00,32.5,32.58,32.49,32.58,27486.0,28.5485,28.6188,28.5398,28.6188,27486.0
2022-10-28 14:35:00,32.57,32.62,32.57,32.61,27794.0,28.61,28.6539,28.61,28.6452,27794.0
2022-10-28 14:40:00,32.61,32.61,32.55,32.57,76446.0,28.6452,28.6452,28.5925,28.61,76446.0
2022-10-28 14:45:00,32.57,32.6,32.56,32.59,25324.0,28.61,28.6364,28.6012,28.6276,25324.0
2022-10-28 14:50:00,32.59,32.61,32.58,32.61,46727.0,28.6276,28.6452,28.6188,28.6452,46727.0
2022-10-28 14:55:00,32.61,32.64,32.6,32.64,38892.0,28.6452,28.6715,28.6364,28.6715,38892.0
2022-10-28 15:00:00,32.64,32.65,32.59,32.59,48090.0,28.6715,28.6803,28.6276,28.6276,48090.0
2022-10-28 15:05:00,32.59,32.6,32.55,32.59,38118.0,28.6276,28.6364,28.5925,28.6276,38118.0
2022-10-28 15:10:00,32.58,32.61,32.56,32.57,47293.0,28.6188,28.6452,28.6012,28.61,47293.0
2022-10-28 15:15:00,32.57,32.6,32.53,32.55,53004.0,28.61,28.6364,28.5749,28.5925,53004.0
2022-10-28 15:20:00,32.55,32.55,32.52,32.53,44184.0,28.5925,28.5925,28.5661,28.5749,44184.0
2022-10-28 15:25:00,32.53,32.57,32.52,32.54,67285.0,28.5749,28.61,28.5661,28.5837,67285.0
2022-10-28 15:30:00,32.55,32.56,32.52,32.56,77918.0,28.5925,28.6012,28.5661,28.6012,77918.0
2022-10-28 15:35:00,32.56,32.57,32.53,32.55,60601.0,28.6012,28.61,28.5749,28.5925,60601.0
2022-10-28 15:40:00,32.55,32.59,32.54,32.59,67053.0,28.5925,28.6276,28.5837,28.6276,67053.0
2022-10-28 15:45:00,32.59,32.61,32.57,32.61,111545.0,28.6276,28.6452,28.61,28.6452,111545.0
2022-10-28 15:50:00,32.6,32.63,32.59,32.63,164495.0,28.6364,28.6627,28.6276,28.6627,164495.0
2022-10-28 15:55:00,32.63,32.69,32.61,32.67,316559.0,28.6627,28.7154,28.6452,28.6979,316559.0
2022-10-31 09:30:00,32.53,32.79,32.45,32.68,127614.0,28.5749,28.8033,28.5046,28.7067,127614.0
2022-10-31 09:35:00,32.68,32.74,32.63,32.64,21137.0,28.7067,28.7594,28.6627,28.6715,21137.0
2022-10-31 09:40:00,32.65,32.77,32.65,32.76,45549.0,28.6803,28.7857,28.6803,28.7769,45549.0
2022-10-31 09:45:00,32.78,32.83,32.74,32.8,38373.0,28.7945,28.8384,28.7594,28.8121,38373.0
2022-10-31 09:50:00,32.79,33.0,32.77,33.0,39548.0,28.8033,28.9877,28.7857,28.9877,39548.0
2022-10-31 09:55:00,33.0,33.0,32.72,32.72,41302.0,28.9877,28.9877,28.7418,28.7418,41302.0
2022-10-31 10:00:00,32.73,32.83,32.72,32.83,47862.0,28.7506,28.8384,28.7418,28.8384,47862.0
2022-10-31 10:05:00,32.82,32.87,32.77,32.84,32312.0,28.8296,28.8735,28.7857,28.8472,32312.0
2022-10-31 10:10:00,32.85,32.95,32.83,32.93,25251.0,28.856,28.9438,28.8384,28.9263,25251.0
2022-10-31 10:15:00,32.93,33.05,32.91,32.98,37541.0,28.9263,29.0317,28.9087,28.9702,37541.0
2022-10-31 10:20:00,32.97,33.04,32.94,33.0,152110.0,28.9614,29.0229,28.935,28.9877,152110.0
2022-10-31 10:25:00,33.0,33.01,32.93,32.97,26426.0,28.9877,28.9965,28.9263,28.9614,26426.0
2022-10-31 10:30:00,32.98,33.02,32.94,32.96,38169.0,28.9702,29.0053,28.935,28.9526,38169.0
2022-10-31 10:35:00,32.96,32.99,32.94,32.98,32649.0,28.9526,28.979,28.935,28.9702,32649.0
2022-10-31 10:40:00,32.98,33.07,32.98,33.04,68750.0,28.9702,29.0492,28.9702,29.0229,68750.0
2022-10-31 10:45:00,33.04,33.05,32.92,32.94,68674.0,29.0229,29.0317,28.9175,28.935,68674.0
2022-10-31 10:50:00,32.94,33.01,32.93,32.96,36865.0,28.935,28.9965,28.9263,28.9526,36865.0
2022-10-31 10:55:00,32.97,32.97,32.89,32.95,57894.0,28.9614,28.9614,28.8911,28.9438,57894.0
2022-10-31 11:00:00,32.95,33.0,32.94,32.99,57149.0,28.9438,28.9877,28.935,28.979,57149.0
2022-10-31 11:05:00,32.98,33.07,32.97,33.05,49236.0,28.9702,29.0492,28.9614,29.0317,49236.0
2022-10-31 11:10:00,33.04,33.08,32.97,33.02,62476.0,29.0229,29.058,28.9614,29.0053,62476.0
2022-10-31 11:15:00,33.02,33.07,33.01,33.04,22075.0,29.0053,29.0492,28.9965,29.0229,22075.0
2022-10-31 11:20:00,33.03,33.07,32.98,33.07,77520.0,29.0141,29.0492,28.9702,29.0492,77520.0
2022-10-31 11:25:00,33.08,33.12,33.06,33.09,29824.0,29.058,29.0932,29.0404,29.0668,29824.0
2022-10-31 11:30:00,33.09,33.09,33.03,33.05,46114.0,29.0668,29.0668,29.0141,29.0317,46114.0
2022-10-31 11:35:00,33.05,33.07,33.03,33.04,34704.0,29.0317,29.0492,29.0141,29.0229,34704.0
2022-10-31 11:40:00,33.03,33.09,33.02,33.08,80411.0,29.0141,29.0668,29.0053,29.058,80411.0
2022-10-31 11:45:00,33.08,33.15,33.07,33.13,89435.0,29.058,29.1195,29.0492,29.1019,89435.0
2022-10-31 11:50:00,33.13,33.15,33.08,33.09,103753.0,29.1019,29.1195,29.058,29.0668,103753.0
2022-10-31 11:55:00,33.08,33.15,32.89,32.96,155942.0,29.058,29.1195,28.8911,28.9526,155942.0
2022-10-31 12:00:00,32.96,32.99,32.84,32.98,41104.0,28.9526,28.979,28.8472,28.9702,41104.0
2022-10-31 12:05:00,32.99,33.0,32.86,32.86,33545.0,28.979,28.9877,28.8648,28.8648,33545.0
2022-10-31 12:10:00,32.86,32.96,32.86,32.95,42279.0,28.8648,28.9526,28.8648,28.9438,42279.0
2022-10-31 12:15:00,32.94,33.0,32.93,32.93,46851.0,28.935,28.9877,28.9263,28.9263,46851.0
2022-10-31 12:20:00,32.93,32.93,32.75,32.78,28769.0,28.9263,28.9263,28.7681,28.7945,28769.0
2022-10-31 12:25:00,32.77,32.85,32.76,32.8,32817.0,28.7857,28.856,28.7769,28.8121,32817.0
2022-10-31 12:30:00,32.8,32.8,32.74,32.75,25664.0,28.8121,28.8121,28.7594,28.7681,25664.0
2022-10-31 12:35:00,32.76,32.81,32.75,32.76,24583.0,28.7769,28.8208,28.7681,28.7769,24583.0
2022-10-31 12:40:00,32.76,32.78,32.73,32.73,18926.0,28.7769,28.7945,28.7506,28.7506,18926.0
2022-10-31 12:45:00,32.73,32.79,32.73,32.79,29966.0,28.7506,28.8033,28.7506,28.8033,29966.0
2022-10-31 12:50:00,32.78,32.83,32.77,32.79,20570.0,28.7945,28.8384,28.7857,28.8033,20570.0
2022-10-31 12:55:00,32.79,32.83,32.78,32.8,24894.0,28.8033,28.8384,28.7945,28.8121,24894.0
2022-10-31 13:00:00,32.81,32.85,32.81,32.84,21058.0,28.8208,28.856,28.8208,28.8472,21058.0
2022-10-31 13:05:00,32.83,32.89,32.8,32.89,41688.0,28.8384,28.8911,28.8121,28.8911,41688.0
2022-10-31 13:10:00,32.89,32.92,32.86,32.87,62283.0,28.8911,28.9175,28.8648,28.8735,62283.0
2022-10-31 13:15:00,32.87,32.95,32.86,32.91,40686.0,28.8735,28.9438,28.8648,28.9087,40686.0
2022-10-31 13:20:00,32.91,32.95,32.89,32.92,31593.0,28.9087,28.9438,28.8911,28.9175,31593.0
2022-10-31 13:25:00,32.91,32.95,32.9,32.95,21032.0,28.9087,28.9438,28.8999,28.9438,21032.0
2022-10-31 13:30:00,32.95,32.97,32.94,32.94,46591.0,28.9438,28.9614,28.935,28.935,46591.0
2022-10-31 13:35:00,32.95,33.0,32.94,32.98,32345.0,28.9438,28.9877,28.935,28.9702,32345.0
2022-10-31 13:40:00,32.98,32.99,32.94,32.97,29525.0,28.9702,28.979,28.935,28.9614,29525.0
2022-10-31 13:45:00,32.96,32.97,32.91,32.95,43328.0,28.9526,28.9614,28.9087,28.9438,43328.0
2022-10-31 13:50:00,32.95,32.96,32.92,32.95,23654.0,28.9438,28.9526,28.9175,28.9438,23654.0
2022-10-31 13:55:00,32.94,32.96,32.92,32.95,47059.0,28.935,28.9526,28.9175,28.9438,47059.0
2022-10-31 14:00:00,32.96,33.05,32.96,33.04,152388.0,28.9526,29.0317,28.9526,29.0229,152388.0
2022-10-31 14:05:00,33.03,33.03,32.96,32.98,41340.0,29.0141,29.0141,28.9526,28.9702,41340.0
2022-10-31 14:10:00,32.98,33.0,32.97,32.98,29347.0,28.9702,28.9877,28.9614,28.9702,29347.0
2022-10-31 14:15:00,32.98,33.03,32.97,33.0,187715.0,28.9702,29.0141,28.9614,28.9877,187715.0
2022-10-31 14:20:00,33.0,33.05,33.0,33.02,99966.0,28.9877,29.0317,28.9877,29.0053,99966.0
2022-10-31 14:25:00,33.02,33.05,33.01,33.02,70762.0,29.0053,29.0317,28.9965,29.0053,70762.0
2022-10-31 14:30:00,33.02,33.04,33.0,33.02,66201.0,29.0053,29.0229,28.9877,29.0053,66201.0
2022-10-31 14:35:00,33.02,33.06,33.02,33.05,74190.0,29.0053,29.0404,29.0053,29.0317,74190.0
2022-10-31 14:40:00,33.05,33.06,33.03,33.04,153318.0,29.0317,29.0404,29.0141,29.0229,153318.0
2022-10-31 14:45:00,33.04,33.06,33.0,33.04,117700.0,29.0229,29.0404,28.9877,29.0229,117700.0
2022-10-31 14:50:00,33.04,33.04,33.01,33.02,41306.0,29.0229,29.0229,28.9965,29.0053,41306.0
2022-10-31 14:55:00,33.02,33.04,32.96,32.97,42367.0,29.0053,29.0229,28.9526,28.9614,42367.0
2022-10-31 15:00:00,32.98,32.98,32.92,32.93,52190.0,28.9702,28.9702,28.9175,28.9263,52190.0
2022-10-31 15:05:00,32.92,32.95,32.89,32.9,55413.0,28.9175,28.9438,28.8911,28.8999,55413.0
2022-10-31 15:10:00,32.9,32.95,32.89,32.92,62826.0,28.8999,28.9438,28.8911,28.9175,62826.0
2022-10-31 15:15:00,32.93,32.99,32.92,32.98,54198.0,28.9263,28.979,28.9175,28.9702,54198.0
2022-10-31 15:20:00,32.98,33.0,32.94,32.98,87441.0,28.9702,28.9877,28.935,28.9702,87441.0
2022-10-31 15:25:00,32.98,33.0,32.97,32.98,49632.0,28.9702,28.9877,28.9614,28.9702,49632.0
2022-10-31 15:30:00,32.98,33.01,32.96,33.01,156962.0,28.9702,28.9965,28.9526,28.9965,156962.0
2022-10-31 15:35:00,33.01,33.03,32.98,32.99,98769.0,28.9965,29.0141,28.9702,28.979,98769.0
2022-10-31 15:40:00,32.99,33.01,32.98,32.98,99601.0,28.979,28.9965,28.9702,28.9702,99601.0
2022-10-31 15:45:00,32.98,33.01,32.96,32.97,169458.0,28.9702,28.9965,28.9526,28.9614,169458.0
2022-10-31 15:50:00,32.96,32.96,32.86,32.86,287487.0,28.9526,28.9526,28.8648,28.8648,287487.0
2022-10-31 15:55:00,32.86,32.93,32.61,32.72,1207602.0,28.8648,28.9263,28.6452,28.7418,1207602.0
2022-11-01 09:30:00,33.28,33.41,33.07,33.4,193796.0,29.2337,29.3479,29.0492,29.3391,193796.0
2022-11-01 09:35:00,33.39,33.69,33.32,33.69,106132.0,29.3303,29.5939,29.2688,29.5939,106132.0
2022-11-01 09:40:00,33.7,33.84,33.63,33.79,153290.0,29.6026,29.7256,29.5411,29.6817,153290.0
2022-11-01 09:45:00,33.78,33.78,33.53,33.55,99167.0,29.6729,29.6729,29.4533,29.4709,99167.0
2022-11-01 09:50:00,33.55,33.74,33.55,33.66,99688.0,29.4709,29.6378,29.4709,29.5675,99688.0
2022-11-01 09:55:00,33.66,33.68,33.5,33.53,75677.0,29.5675,29.5851,29.427,29.4533,75677.0
2022-11-01 10:00:00,33.55,33.55,33.31,33.4,88387.0,29.4709,29.4709,29.2601,29.3391,88387.0
2022-11-01 10:05:00,33.42,33.57,33.41,33.44,69689.0,29.3567,29.4884,29.3479,29.3742,69689.0
2022-11-01 10:10:00,33.43,33.51,33.42,33.42,52831.0,29.3655,29.4357,29.3567,29.3567,52831.0
2022-11-01 10:15:00,33.41,33.47,33.38,33.43,54937.0,29.3479,29.4006,29.3215,29.3655,54937.0
2022-11-01 10:20:00,33.43,33.54,33.42,33.47,136499.0,29.3655,29.4621,29.3567,29.4006,136499.0
2022-11-01 10:25:00,33.46,33.47,33.42,33.47,61315.0,29.3918,29.4006,29.3567,29.4006,61315.0
2022-11-01 10:30:00,33.47,33.48,33.42,33.46,91123.0,29.4006,29.4094,29.3567,29.3918,91123.0
2022-11-01 10:35:00,33.46,33.47,33.39,33.42,68854.0,29.3918,29.4006,29.3303,29.3567,68854.0
2022-11-01 10:40:00,33.42,33.47,33.33,33.38,65849.0,29.3567,29.4006,29.2776,29.3215,65849.0
2022-11-01 10:45:00,33.39,33.47,33.38,33.45,41104.0,29.3303,29.4006,29.3215,29.383,41104.0
2022-11-01 10:50:00,33.46,33.47,33.39,33.39,39671.0,29.3918,29.4006,29.3303,29.3303,39671.0
2022-11-01 10:55:00,33.39,33.41,33.31,33.32,33590.0,29.3303,29.3479,29.2601,29.2688,33590.0
2022-11-01 11:00:00,33.32,33.35,33.26,33.32,63722.0,29.2688,29.2952,29.2161,29.2688,63722.0
2022-11-01 11:05:00,33.31,33.33,33.25,33.3,39879.0,29.2601,29.2776,29.2073,29.2513,39879.0
2022-11-01 11:10:00,33.31,33.48,33.31,33.46,63305.0,29.2601,29.4094,29.2601,29.3918,63305.0
2022-11-01 11:15:00,33.45,33.5,33.42,33.42,59788.0,29.383,29.427,29.3567,29.3567,59788.0
2022-11-01 11:20:00,33.42,33.47,33.39,33.46,45829.0,29.3567,29.4006,29.3303,29.3918,45829.0
2022-11-01 11:25:00,33.46,33.5,33.45,33.5,118370.0,29.3918,29.427,29.383,29.427,118370.0
2022-11-01 11:30:00,33.5,33.59,33.48,33.52,85281.0,29.427,29.506,29.4094,29.4445,85281.0
2022-11-01 11:35:00,33.53,33.54,33.41,33.43,78724.0,29.4533,29.4621,29.3479,29.3655,78724.0
2022-11-01 11:40:00,33.43,33.47,33.41,33.42,31543.0,29.3655,29.4006,29.3479,29.3567,31543.0
2022-11-01 11:45:00,33.42,33.44,33.39,33.41,37333.0,29.3567,29.3742,29.3303,29.3479,37333.0
2022-11-01 11:50:00,33.41,33.46,33.4,33.45,37101.0,29.3479,29.3918,29.3391,29.383,37101.0
2022-11-01 11:55:00,33.45,33.47,33.42,33.47,31213.0,29.383,29.4006,29.3567,29.4006,31213.0
2022-11-01 12:00:00,33.47,33.49,33.45,33.48,61465.0,29.4006,29.4182,29.383,29.4094,61465.0
2022-11-01 12:05:00,33.49,33.55,33.41,33.43,88396.0,29.4182,29.4709,29.3479,29.3655,88396.0
2022-11-01 12:10:00,33.43,33.47,33.4,33.46,67438.0,29.3655,29.4006,29.3391,29.3918,67438.0
2022-11-01 12:15:00,33.46,33.47,33.37,33.4,61126.0,29.3918,29.4006,29.3128,29.3391,61126.0
2022-11-01 12:20:00,33.41,33.48,33.39,33.47,38055.0,29.3479,29.4094,29.3303,29.4006,38055.0
2022-11-01 12:25:00,33.48,33.49,33.39,33.42,52266.0,29.4094,29.4182,29.3303,29.3567,52266.0
2022-11-01 12:30:00,33.43,33.49,33.4,33.45,29487.0,29.3655,29.4182,29.3391,29.383,29487.0
2022-11-01 12:35:00,33.45,33.47,33.4,33.44,26022.0,29.383,29.4006,29.3391,29.3742,26022.0
2022-11-01 12:40:00,33.44,33.46,33.41,33.43,32038.0,29.3742,29.3918,29.3479,29.3655,32038.0
2022-11-01 12:45:00,33.43,33.47,33.4,33.47,33825.0,29.3655,29.4006,29.3391,29.4006,33825.0
2022-11-01 12:50:00,33.47,33.47,33.36,33.37,33148.0,29.4006,29.4006,29.304,29.3128,33148.0
2022-11-01 12:55:00,33.37,33.41,33.35,33.41,29610.0,29.3128,29.3479,29.2952,29.3479,29610.0
2022-11-01 13:00:00,33.41,33.44,33.38,33.43,37490.0,29.3479,29.3742,29.3215,29.3655,37490.0
2022-11-01 13:05:00,33.43,33.45,33.41,33.41,27832.0,29.3655,29.383,29.3479,29.3479,27832.0
2022-11-01 13:10:00,33.42,33.5,33.41,33.48,44052.0,29.3567,29.427,29.3479,29.4094,44052.0
2022-11-01 13:15:00,33.49,33.51,33.47,33.47,48433.0,29.4182,29.4357,29.4006,29.4006,48433.0
2022-11-01 13:20:00,33.48,33.5,33.46,33.49,57078.0,29.4094,29.427,29.3918,29.4182,57078.0
2022-11-01 13:25:00,33.49,33.5,33.45,33.45,42536.0,29.4182,29.427,29.383,29.383,42536.0
2022-11-01 13:30:00,33.45,33.48,33.43,33.45,36378.0,29.383,29.4094,29.3655,29.383,36378.0
2022-11-01 13:35:00,33.45,33.47,33.42,33.45,56329.0,29.383,29.4006,29.3567,29.383,56329.0
2022-11-01 13:40:00,33.45,33.49,33.45,33.47,35980.0,29.383,29.4182,29.383,29.4006,35980.0
2022-11-01 13:45:00,33.47,33.49,33.44,33.45,69524.0,29.4006,29.4182,29.3742,29.383,69524.0
2022-11-01 13:50:00,33.45,33.47,33.42,33.43,42197.0,29.383,29.4006,29.3567,29.3655,42197.0
2022-11-01 13:55:00,33.42,33.43,33.39,33.42,44553.0,29.3567,29.3655,29.3303,29.3567,44553.0
2022-11-01 14:00:00,33.41,33.46,33.41,33.45,45043.0,29.3479,29.3918,29.3479,29.383,45043.0
2022-11-01 14:05:00,33.45,33.47,33.43,33.45,39361.0,29.383,29.4006,29.3655,29.383,39361.0
2022-11-01 14:10:00,33.45,33.46,33.42,33.42,46010.0,29.383,29.3918,29.3567,29.3567,46010.0
2022-11-01 14:15:00,33.43,33.55,33.42,33.45,115375.0,29.3655,29.4709,29.3567,29.383,115375.0
2022-11-01 14:20:00,33.45,33.5,33.44,33.48,42798.0,29.383,29.427,29.3742,29.4094,42798.0
2022-11-01 14:25:00,33.47,33.5,33.46,33.5,55090.0,29.4006,29.427,29.3918,29.427,55090.0
2022-11-01 14:30:00,33.49,33.5,33.46,33.47,41939.0,29.4182,29.427,29.3918,29.4006,41939.0
2022-11-01 14:35:00,33.47,33.48,33.43,33.44,28239.0,29.4006,29.4094,29.3655,29.3742,28239.0
2022-11-01 14:40:00,33.44,33.45,33.42,33.43,28437.0,29.3742,29.383,29.3567,29.3655,28437.0
2022-11-01 14:45:00,33.43,33.44,33.39,33.4,35415.0,29.3655,29.3742,29.3303,29.3391,35415.0
2022-11-01 14:50:00,33.4,33.5,33.39,33.46,42165.0,29.3391,29.427,29.3303,29.3918,42165.0
2022-11-01 14:55:00,33.47,33.5,33.46,33.47,55782.0,29.4006,29.427,29.3918,29.4006,55782.0
2022-11-01 15:00:00,33.47,33.49,33.46,33.48,61381.0,29.4006,29.4182,29.3918,29.4094,61381.0
2022-11-01 15:05:00,33.48,33.5,33.46,33.5,58974.0,29.4094,29.427,29.3918,29.427,58974.0
2022-11-01 15:10:00,33.49,33.49,33.44,33.45,66611.0,29.4182,29.4182,29.3742,29.383,66611.0
2022-11-01 15:15:00,33.45,33.48,33.43,33.47,94720.0,29.383,29.4094,29.3655,29.4006,94720.0
2022-11-01 15:20:00,33.47,33.49,33.45,33.48,83048.0,29.4006,29.4182,29.383,29.4094,83048.0
2022-11-01 15:25:00,33.48,33.48,33.44,33.45,52467.0,29.4094,29.4094,29.3742,29.383,52467.0
2022-11-01 15:30:00,33.45,33.47,33.43,33.45,73658.0,29.383,29.4006,29.3655,29.383,73658.0
2022-11-01 15:35:00,33.45,33.49,33.45,33.45,116478.0,29.383,29.4182,29.383,29.383,116478.0
2022-11-01 15:40:00,33.45,33.49,33.45,33.48,93366.0,29.383,29.4182,29.383,29.4094,93366.0
2022-11-01 15:45:00,33.47,33.47,33.44,33.46,159926.0,29.4006,29.4006,29.3742,29.3918,159926.0
2022-11-01 15:50:00,33.46,33.49,33.43,33.44,218794.0,29.3918,29.4182,29.3655,29.3742,218794.0
2022-11-01 15:55:00,33.44,33.45,33.42,33.43,544375.0,29.3742,29.383,29.3567,29.3655,544375.0
2022-11-02 09:30:00,33.44,33.5,33.33,33.37,91767.0,29.3742,29.427,29.2776,29.3128,91767.0
2022-11-02 09:35:00,33.37,33.38,33.19,33.21,60126.0,29.3128,29.3215,29.1546,29.1722,60126.0
2022-11-02 09:40:00,33.22,33.29,33.14,33.23,48420.0,29.181,29.2425,29.1107,29.1898,48420.0
2022-11-02 09:45:00,33.23,33.23,33.1,33.17,260807.0,29.1898,29.1898,29.0756,29.1371,260807.0
2022-11-02 09:50:00,33.18,33.22,33.15,33.16,112657.0,29.1459,29.181,29.1195,29.1283,112657.0
2022-11-02 09:55:00,33.16,33.22,33.13,33.19,68924.0,29.1283,29.181,29.1019,29.1546,68924.0
2022-11-02 10:00:00,33.2,33.34,33.18,33.3,104887.0,29.1634,29.2864,29.1459,29.2513,104887.0
2022-11-02 10:05:00,33.31,33.34,33.15,33.17,40386.0,29.2601,29.2864,29.1195,29.1371,40386.0
2022-11-02 10:10:00,33.18,33.23,33.15,33.19,25390.0,29.1459,29.1898,29.1195,29.1546,25390.0
2022-11-02 10:15:00,33.19,33.2,33.12,33.15,46255.0,29.1546,29.1634,29.0932,29.1195,46255.0
2022-11-02 10:20:00,33.16,33.21,33.13,33.2,45251.0,29.1283,29.1722,29.1019,29.1634,45251.0
2022-11-02 10:25:00,33.2,33.21,33.1,33.11,56104.0,29.1634,29.1722,29.0756,29.0844,56104.0
2022-11-02 10:30:00,33.12,33.24,33.11,33.23,34880.0,29.0932,29.1986,29.0844,29.1898,34880.0
2022-11-02 10:35:00,33.23,33.24,33.13,33.15,40121.0,29.1898,29.1986,29.1019,29.1195,40121.0
2022-11-02 10:40:00,33.16,33.29,33.13,33.27,41641.0,29.1283,29.2425,29.1019,29.2249,41641.0
2022-11-02 10:45:00,33.27,33.34,33.26,33.28,33626.0,29.2249,29.2864,29.2161,29.2337,33626.0
2022-11-02 10:50:00,33.27,33.35,33.27,33.34,27252.0,29.2249,29.2952,29.2249,29.2864,27252.0
2022-11-02 10:55:00,33.34,33.39,33.34,33.36,18608.0,29.2864,29.3303,29.2864,29.304,18608.0
2022-11-02 11:00:00,33.37,33.48,33.36,33.48,41456.0,29.3128,29.4094,29.304,29.4094,41456.0
2022-11-02 11:05:00,33.48,33.48,33.43,33.46,29030.0,29.4094,29.4094,29.3655,29.3918,29030.0
2022-11-02 11:10:00,33.46,33.5,33.46,33.5,24750.0,29.3918,29.427,29.3918,29.427,24750.0
2022-11-02 11:15:00,33.49,33.56,33.47,33.55,60980.0,29.4182,29.4797,29.4006,29.4709,60980.0
2022-11-02 11:20:00,33.54,33.55,33.5,33.54,15985.0,29.4621,29.4709,29.427,29.4621,15985.0
2022-11-02 11:25:00,33.53,33.57,33.48,33.5,35621.0,29.4533,29.4884,29.4094,29.427,35621.0
2022-11-02 11:30:00,33.5,33.52,33.44,33.52,24418.0,29.427,29.4445,29.3742,29.4445,24418.0
2022-11-02 11:35:00,33.51,33.59,33.51,33.58,42762.0,29.4357,29.506,29.4357,29.4972,42762.0
2022-11-02 11:40:00,33.57,33.63,33.56,33.59,31768.0,29.4884,29.5411,29.4797,29.506,31768.0
2022-11-02 11:45:00,33.58,33.6,33.54,33.56,27224.0,29.4972,29.5148,29.4621,29.4797,27224.0
2022-11-02 11:50:00,33.56,33.58,33.52,33.55,32834.0,29.4797,29.4972,29.4445,29.4709,32834.0
2022-11-02 11:55:00,33.54,33.56,33.51,33.54,29817.0,29.4621,29.4797,29.4357,29.4621,29817.0
2022-11-02 12:00:00,33.54,33.57,33.52,33.55,24440.0,29.4621,29.4884,29.4445,29.4709,24440.0
2022-11-02 12:05:00,33.55,33.57,33.5,33.51,20373.0,29.4709,29.4884,29.427,29.4357,20373.0
2022-11-02 12:10:00,33.51,33.52,33.42,33.43,29597.0,29.4357,29.4445,29.3567,29.3655,29597.0
2022-11-02 12:15:00,33.43,33.43,33.38,33.43,20243.0,29.3655,29.3655,29.3215,29.3655,20243.0
2022-11-02 12:20:00,33.43,33.45,33.41,33.43,15996.0,29.3655,29.383,29.3479,29.3655,15996.0
2022-11-02 12:25:00,33.44,33.51,33.44,33.51,30423.0,29.3742,29.4357,29.3742,29.4357,30423.0
2022-11-02 12:30:00,33.51,33.55,33.5,33.52,49664.0,29.4357,29.4709,29.427,29.4445,49664.0
2022-11-02 12:35:00,33.52,33.53,33.47,33.48,35477.0,29.4445,29.4533,29.4006,29.4094,35477.0
2022-11-02 12:40:00,33.47,33.5,33.45,33.5,33260.0,29.4006,29.427,29.383,29.427,33260.0
2022-11-02 12:45:00,33.5,33.52,33.48,33.5,28927.0,29.427,29.4445,29.4094,29.427,28927.0
2022-11-02 12:50:00,33.5,33.54,33.49,33.52,34253.0,29.427,29.4621,29.4182,29.4445,34253.0
2022-11-02 12:55:00,33.52,33.53,33.49,33.51,39593.0,29.4445,29.4533,29.4182,29.4357,39593.0
2022-11-02 13:00:00,33.5,33.54,33.5,33.52,24150.0,29.427,29.4621,29.427,29.4445,24150.0
2022-11-02 13:05:00,33.52,33.55,33.51,33.52,33703.0,29.4445,29.4709,29.4357,29.4445,33703.0
2022-11-02 13:10:00,33.52,33.55,33.5,33.51,26546.0,29.4445,29.4709,29.427,29.4357,26546.0
2022-11-02 13:15:00,33.51,33.53,33.48,33.52,34035.0,29.4357,29.4533,29.4094,29.4445,34035.0
2022-11-02 13:20:00,33.51,33.54,33.49,33.5,23300.0,29.4357,29.4621,29.4182,29.427,23300.0
2022-11-02 13:25:00,33.49,33.54,33.48,33.52,39999.0,29.4182,29.4621,29.4094,29.4445,39999.0
2022-11-02 13:30:00,33.52,33.55,33.52,33.55,33492.0,29.4445,29.4709,29.4445,29.4709,33492.0
2022-11-02 13:35:00,33.55,33.59,33.54,33.59,69350.0,29.4709,29.506,29.4621,29.506,69350.0
2022-11-02 13:40:00,33.59,33.6,33.58,33.59,124538.0,29.506,29.5148,29.4972,29.506,124538.0
2022-11-02 13:45:00,33.59,33.65,33.59,33.65,88679.0,29.506,29.5587,29.506,29.5587,88679.0
2022-11-02 13:50:00,33.65,33.66,33.62,33.63,56008.0,29.5587,29.5675,29.5324,29.5411,56008.0
2022-11-02 13:55:00,33.63,33.63,33.57,33.59,39112.0,29.5411,29.5411,29.4884,29.506,39112.0
2022-11-02 14:00:00,33.59,33.75,33.49,33.64,279809.0,29.506,29.6466,29.4182,29.5499,279809.0
2022-11-02 14:05:00,33.64,33.72,33.62,33.67,79329.0,29.5499,29.6202,29.5324,29.5763,79329.0
2022-11-02 14:10:00,33.67,33.75,33.64,33.67,72490.0,29.5763,29.6466,29.5499,29.5763,72490.0
2022-11-02 14:15:00,33.67,33.7,33.58,33.62,73692.0,29.5763,29.6026,29.4972,29.5324,73692.0
2022-11-02 14:20:00,33.61,33.62,33.58,33.6,80794.0,29.5236,29.5324,29.4972,29.5148,80794.0
2022-11-02 14:25:00,33.61,33.71,33.6,33.7,85691.0,29.5236,29.6114,29.5148,29.6026,85691.0
2022-11-02 14:30:00,33.71,33.72,33.58,33.61,128621.0,29.6114,29.6202,29.4972,29.5236,128621.0
2022-11-02 14:35:00,33.6,33.69,33.31,33.5,227030.0,29.5148,29.5939,29.2601,29.427,227030.0
2022-11-02 14:40:00,33.5,33.67,33.45,33.51,186437.0,29.427,29.5763,29.383,29.4357,186437.0
2022-11-02 14:45:00,33.5,33.56,33.32,33.35,103381.0,29.427,29.4797,29.2688,29.2952,103381.0
2022-11-02 14:50:00,33.35,33.4,33.02,33.09,111726.0,29.2952,29.3391,29.0053,29.0668,111726.0
2022-11-02 14:55:00,33.11,33.27,33.11,33.23,68367.0,29.0844,29.2249,29.0844,29.1898,68367.0
2022-11-02 15:00:00,33.23,33.34,33.19,33.29,79834.0,29.1898,29.2864,29.1546,29.2425,79834.0
2022-11-02 15:05:00,33.3,33.43,33.28,33.4,69187.0,29.2513,29.3655,29.2337,29.3391,69187.0
2022-11-02 15:10:00,33.4,33.4,33.31,33.32,56936.0,29.3391,29.3391,29.2601,29.2688,56936.0
2022-11-02 15:15:00,33.32,33.32,33.21,33.21,73186.0,29.2688,29.2688,29.1722,29.1722,73186.0
2022-11-02 15:20:00,33.2,33.21,33.11,33.13,68247.0,29.1634,29.1722,29.0844,29.1019,68247.0
2022-11-02 15:25:00,33.12,33.13,32.97,33.04,82991.0,29.0932,29.1019,28.9614,29.0229,82991.0
2022-11-02 15:30:00,33.03,33.11,33.0,33.06,86286.0,29.0141,29.0844,28.9877,29.0404,86286.0
2022-11-02 15:35:00,33.05,33.15,33.01,33.13,84656.0,29.0317,29.1195,28.9965,29.1019,84656.0
2022-11-02 15:40:00,33.12,33.16,33.06,33.13,63785.0,29.0932,29.1283,29.0404,29.1019,63785.0
2022-11-02 15:45:00,33.13,33.15,33.08,33.12,121783.0,29.1019,29.1195,29.058,29.0932,121783.0
2022-11-02 15:50:00,33.13,33.15,33.04,33.08,174300.0,29.1019,29.1195,29.0229,29.058,174300.0
2022-11-02 15:55:00,33.08,33.14,33.04,33.05,306096.0,29.058,29.1107,29.0229,29.0317,306096.0
2022-11-03 09:30:00,32.88,32.91,32.67,32.82,122124.0,28.8823,28.9087,28.6979,28.8296,122124.0
2022-11-03 09:35:00,32.82,32.92,32.74,32.91,50337.0,28.8296,28.9175,28.7594,28.9087,50337.0
2022-11-03 09:40:00,32.92,33.1,32.9,33.06,48067.0,28.9175,29.0756,28.8999,29.0404,48067.0
2022-11-03 09:45:00,33.05,33.16,32.99,33.09,86242.0,29.0317,29.1283,28.979,29.0668,86242.0
2022-11-03 09:50:00,33.09,33.11,32.85,32.88,42061.0,29.0668,29.0844,28.856,28.8823,42061.0
2022-11-03 09:55:00,32.89,32.94,32.77,32.78,26429.0,28.8911,28.935,28.7857,28.7945,26429.0
2022-11-03 10:00:00,32.79,32.83,32.65,32.78,56806.0,28.8033,28.8384,28.6803,28.7945,56806.0
2022-11-03 10:05:00,32.79,32.79,32.63,32.64,77890.0,28.8033,28.8033,28.6627,28.6715,77890.0
2022-11-03 10:10:00,32.63,32.78,32.58,32.78,88077.0,28.6627,28.7945,28.6188,28.7945,88077.0
2022-11-03 10:15:00,32.77,32.81,32.66,32.71,76932.0,28.7857,28.8208,28.6891,28.733,76932.0
2022-11-03 10:20:00,32.71,32.75,32.67,32.69,40423.0,28.733,28.7681,28.6979,28.7154,40423.0
2022-11-03 10:25:00,32.69,32.79,32.68,32.77,46412.0,28.7154,28.8033,28.7067,28.7857,46412.0
2022-11-03 10:30:00,32.77,32.86,32.74,32.77,42800.0,28.7857,28.8648,28.7594,28.7857,42800.0
2022-11-03 10:35:00,32.78,32.89,32.78,32.88,65314.0,28.7945,28.8911,28.7945,28.8823,65314.0
2022-11-03 10:40:00,32.88,32.95,32.86,32.94,40480.0,28.8823,28.9438,28.8648,28.935,40480.0
2022-11-03 10:45:00,32.94,32.96,32.89,32.91,41131.0,28.935,28.9526,28.8911,28.9087,41131.0
2022-11-03 10:50:00,32.92,33.03,32.91,33.0,145283.0,28.9175,29.0141,28.9087,28.9877,145283.0
2022-11-03 10:55:00,33.0,33.07,32.99,33.07,84495.0,28.9877,29.0492,28.979,29.0492,84495.0
2022-11-03 11:00:00,33.07,33.08,32.96,32.97,80844.0,29.0492,29.058,28.9526,28.9614,80844.0
2022-11-03 11:05:00,32.97,33.0,32.94,32.97,56939.0,28.9614,28.9877,28.935,28.9614,56939.0
2022-11-03 11:10:00,32.97,33.01,32.91,32.93,86026.0,28.9614,28.9965,28.9087,28.9263,86026.0
2022-11-03 11:15:00,32.92,32.97,32.9,32.97,54130.0,28.9175,28.9614,28.8999,28.9614,54130.0
2022-11-03 11:20:00,32.97,33.05,32.97,33.02,46537.0,28.9614,29.0317,28.9614,29.0053,46537.0
2022-11-03 11:25:00,33.02,33.03,32.95,32.97,59755.0,29.0053,29.0141,28.9438,28.9614,59755.0
2022-11-03 11:30:00,32.96,32.98,32.87,32.89,40007.0,28.9526,28.9702,28.8735,28.8911,40007.0
2022-11-03 11:35:00,32.89,33.01,32.88,33.0,53558.0,28.8911,28.9965,28.8823,28.9877,53558.0
2022-11-03 11:40:00,33.0,33.04,32.99,33.02,106823.0,28.9877,29.0229,28.979,29.0053,106823.0
2022-11-03 11:45:00,33.02,33.13,33.02,33.07,45578.0,29.0053,29.1019,29.0053,29.0492,45578.0
2022-11-03 11:50:00,33.07,33.09,33.04,33.08,35224.0,29.0492,29.0668,29.0229,29.058,35224.0
2022-11-03 11:55:00,33.07,33.1,33.04,33.08,41066.0,29.0492,29.0756,29.0229,29.058,41066.0
2022-11-03 12:00:00,33.09,33.15,33.07,33.13,64776.0,29.0668,29.1195,29.0492,29.1019,64776.0
2022-11-03 12:05:00,33.14,33.18,33.12,33.16,70466.0,29.1107,29.1459,29.0932,29.1283,70466.0
2022-11-03 12:10:00,33.15,33.23,33.14,33.21,70200.0,29.1195,29.1898,29.1107,29.1722,70200.0
2022-11-03 12:15:00,33.21,33.27,33.2,33.25,42008.0,29.1722,29.2249,29.1634,29.2073,42008.0
2022-11-03 12:20:00,33.25,33.28,33.24,33.27,33805.0,29.2073,29.2337,29.1986,29.2249,33805.0
2022-11-03 12:25:00,33.27,33.28,33.25,33.26,42011.0,29.2249,29.2337,29.2073,29.2161,42011.0
2022-11-03 12:30:00,33.25,33.25,33.2,33.21,23895.0,29.2073,29.2073,29.1634,29.1722,23895.0
2022-11-03 12:35:00,33.2,33.21,33.14,33.19,40381.0,29.1634,29.1722,29.1107,29.1546,40381.0
2022-11-03 12:40:00,33.19,33.19,33.13,33.16,25553.0,29.1546,29.1546,29.1019,29.1283,25553.0
2022-11-03 12:45:00,33.16,33.23,33.16,33.21,25867.0,29.1283,29.1898,29.1283,29.1722,25867.0
2022-11-03 12:50:00,33.2,33.27,33.2,33.26,58185.0,29.1634,29.2249,29.1634,29.2161,58185.0
2022-11-03 12:55:00,33.26,33.31,33.24,33.26,28534.0,29.2161,29.2601,29.1986,29.2161,28534.0
2022-11-03 13:00:00,33.25,33.26,33.19,33.2,22524.0,29.2073,29.2161,29.1546,29.1634,22524.0
2022-11-03 13:05:00,33.2,33.21,33.13,33.13,47395.0,29.1634,29.1722,29.1019,29.1019,47395.0
2022-11-03 13:10:00,33.13,33.19,33.12,33.19,38401.0,29.1019,29.1546,29.0932,29.1546,38401.0
2022-11-03 13:15:00,33.18,33.23,33.18,33.22,38215.0,29.1459,29.1898,29.1459,29.181,38215.0
2022-11-03 13:20:00,33.23,33.24,33.18,33.22,28982.0,29.1898,29.1986,29.1459,29.181,28982.0
2022-11-03 13:25:00,33.22,33.23,33.19,33.2,47093.0,29.181,29.1898,29.1546,29.1634,47093.0
2022-11-03 13:30:00,33.2,33.2,33.16,33.16,37269.0,29.1634,29.1634,29.1283,29.1283,37269.0
2022-11-03 13:35:00,33.16,33.19,33.13,33.19,35381.0,29.1283,29.1546,29.1019,29.1546,35381.0
2022-11-03 13:40:00,33.19,33.2,33.15,33.16,28784.0,29.1546,29.1634,29.1195,29.1283,28784.0
2022-11-03 13:45:00,33.16,33.2,33.15,33.16,24375.0,29.1283,29.1634,29.1195,29.1283,24375.0
2022-11-03 13:50:00,33.16,33.17,33.11,33.13,24844.0,29.1283,29.1371,29.0844,29.1019,24844.0
2022-11-03 13:55:00,33.13,33.14,33.1,33.11,31272.0,29.1019,29.1107,29.0756,29.0844,31272.0
2022-11-03 14:00:00,33.11,33.12,33.03,33.05,35332.0,29.0844,29.0932,29.0141,29.0317,35332.0
2022-11-03 14:05:00,33.05,33.1,33.04,33.05,36361.0,29.0317,29.0756,29.0229,29.0317,36361.0
2022-11-03 14:10:00,33.04,33.05,33.01,33.02,31839.0,29.0229,29.0317,28.9965,29.0053,31839.0
2022-11-03 14:15:00,33.01,33.07,33.0,33.07,35191.0,28.9965,29.0492,28.9877,29.0492,35191.0
2022-11-03 14:20:00,33.07,33.18,33.07,33.17,96288.0,29.0492,29.1459,29.0492,29.1371,96288.0
2022-11-03 14:25:00,33.17,33.2,33.16,33.19,34100.0,29.1371,29.1634,29.1283,29.1546,34100.0
2022-11-03 14:30:00,33.2,33.23,33.19,33.23,44037.0,29.1634,29.1898,29.1546,29.1898,44037.0
2022-11-03 14:35:00,33.23,33.29,33.22,33.27,151237.0,29.1898,29.2425,29.181,29.2249,151237.0
2022-11-03 14:40:00,33.28,33.29,33.23,33.23,37588.0,29.2337,29.2425,29.1898,29.1898,37588.0
2022-11-03 14:45:00,33.23,33.24,33.21,33.23,36230.0,29.1898,29.1986,29.1722,29.1898,36230.0
2022-11-03 14:50:00,33.23,33.26,33.23,33.25,34109.0,29.1898,29.2161,29.1898,29.2073,34109.0
2022-11-03 14:55:00,33.25,33.27,33.24,33.26,33533.0,29.2073,29.2249,29.1986,29.2161,33533.0
2022-11-03 15:00:00,33.26,33.28,33.22,33.24,43995.0,29.2161,29.2337,29.181,29.1986,43995.0
2022-11-03 15:05:00,33.23,33.26,33.22,33.23,55032.0,29.1898,29.2161,29.181,29.1898,55032.0
2022-11-03 15:10:00,33.23,33.25,33.2,33.23,49374.0,29.1898,29.2073,29.1634,29.1898,49374.0
2022-11-03 15:15:00,33.23,33.25,33.22,33.25,59299.0,29.1898,29.2073,29.181,29.2073,59299.0
2022-11-03 15:20:00,33.25,33.27,33.24,33.25,56298.0,29.2073,29.2249,29.1986,29.2073,56298.0
2022-11-03 15:25:00,33.25,33.3,33.24,33.3,85422.0,29.2073,29.2513,29.1986,29.2513,85422.0
2022-11-03 15:30:00,33.3,33.36,33.28,33.33,97127.0,29.2513,29.304,29.2337,29.2776,97127.0
2022-11-03 15:35:00,33.33,33.33,33.25,33.27,79410.0,29.2776,29.2776,29.2073,29.2249,79410.0
2022-11-03 15:40:00,33.28,33.3,33.23,33.24,97242.0,29.2337,29.2513,29.1898,29.1986,97242.0
2022-11-03 15:45:00,33.25,33.26,33.22,33.23,119654.0,29.2073,29.2161,29.181,29.1898,119654.0
2022-11-03 15:50:00,33.24,33.27,33.2,33.23,199447.0,29.1986,29.2249,29.1634,29.1898,199447.0
2022-11-03 15:55:00,33.23,33.24,33.16,33.17,396966.0,29.1898,29.1986,29.1283,29.1371,396966.0
2022-11-04 09:30:00,33.72,33.74,33.61,33.65,111641.0,29.6202,29.6378,29.5236,29.5587,111641.0
2022-11-04 09:35:00,33.65,33.73,33.57,33.62,81223.0,29.5587,29.629,29.4884,29.5324,81223.0
2022-11-04 09:40:00,33.62,33.62,33.42,33.44,42489.0,29.5324,29.5324,29.3567,29.3742,42489.0
2022-11-04 09:45:00,33.44,33.46,33.29,33.33,67502.0,29.3742,29.3918,29.2425,29.2776,67502.0
2022-11-04 09:50:00,33.32,33.52,33.27,33.5,55162.0,29.2688,29.4445,29.2249,29.427,55162.0
2022-11-04 09:55:00,33.49,33.58,33.48,33.55,35863.0,29.4182,29.4972,29.4094,29.4709,35863.0
2022-11-04 10:00:00,33.55,33.62,33.5,33.58,49543.0,29.4709,29.5324,29.427,29.4972,49543.0
2022-11-04 10:05:00,33.58,33.68,33.58,33.65,52338.0,29.4972,29.5851,29.4972,29.5587,52338.0
2022-11-04 10:10:00,33.67,33.7,33.61,33.66,50319.0,29.5763,29.6026,29.5236,29.5675,50319.0
2022-11-04 10:15:00,33.66,33.67,33.59,33.59,44633.0,29.5675,29.5763,29.506,29.506,44633.0
2022-11-04 10:20:00,33.6,33.61,33.5,33.57,62285.0,29.5148,29.5236,29.427,29.4884,62285.0
2022-11-04 10:25:00,33.57,33.65,33.56,33.63,59784.0,29.4884,29.5587,29.4797,29.5411,59784.0
2022-11-04 10:30:00,33.63,33.71,33.62,33.68,53946.0,29.5411,29.6114,29.5324,29.5851,53946.0
2022-11-04 10:35:00,33.67,33.71,33.65,33.66,30430.0,29.5763,29.6114,29.5587,29.5675,30430.0
2022-11-04 10:40:00,33.67,33.72,33.64,33.64,40936.0,29.5763,29.6202,29.5499,29.5499,40936.0
2022-11-04 10:45:00,33.65,33.73,33.64,33.73,30745.0,29.5587,29.629,29.5499,29.629,30745.0
2022-11-04 10:50:00,33.73,33.78,33.7,33.76,38137.0,29.629,29.6729,29.6026,29.6553,38137.0
2022-11-04 10:55:00,33.77,33.79,33.68,33.7,37065.0,29.6641,29.6817,29.5851,29.6026,37065.0
2022-11-04 11:00:00,33.7,33.82,33.69,33.8,72348.0,29.6026,29.708,29.5939,29.6905,72348.0
2022-11-04 11:05:00,33.8,33.83,33.74,33.75,59158.0,29.6905,29.7168,29.6378,29.6466,59158.0
2022-11-04 11:10:00,33.76,33.79,33.64,33.66,72372.0,29.6553,29.6817,29.5499,29.5675,72372.0
2022-11-04 11:15:00,33.65,33.65,33.53,33.53,44396.0,29.5587,29.5587,29.4533,29.4533,44396.0
2022-11-04 11:20:00,33.53,33.58,33.52,33.54,41173.0,29.4533,29.4972,29.4445,29.4621,41173.0
2022-11-04 11:25:00,33.53,33.56,33.4,33.41,68595.0,29.4533,29.4797,29.3391,29.3479,68595.0
2022-11-04 11:30:00,33.41,33.5,33.39,33.4,38867.0,29.3479,29.427,29.3303,29.3391,38867.0
2022-11-04 11:35:00,33.39,33.42,33.28,33.28,44298.0,29.3303,29.3567,29.2337,29.2337,44298.0
2022-11-04 11:40:00,33.27,33.35,33.25,33.33,38781.0,29.2249,29.2952,29.2073,29.2776,38781.0
2022-11-04 11:45:00,33.33,33.33,33.27,33.32,70037.0,29.2776,29.2776,29.2249,29.2688,70037.0
2022-11-04 11:50:00,33.31,33.32,33.22,33.25,63803.0,29.2601,29.2688,29.181,29.2073,63803.0
2022-11-04 11:55:00,33.25,33.3,33.2,33.21,45876.0,29.2073,29.2513,29.1634,29.1722,45876.0
2022-11-04 12:00:00,33.21,33.25,33.09,33.12,56386.0,29.1722,29.2073,29.0668,29.0932,56386.0
2022-11-04 12:05:00,33.11,33.2,33.09,33.2,43448.0,29.0844,29.1634,29.0668,29.1634,43448.0
2022-11-04 12:10:00,33.2,33.23,33.18,33.22,69709.0,29.1634,29.1898,29.1459,29.181,69709.0
2022-11-04 12:15:00,33.21,33.28,33.19,33.27,18687.0,29.1722,29.2337,29.1546,29.2249,18687.0
2022-11-04 12:20:00,33.27,33.28,33.13,33.14,20911.0,29.2249,29.2337,29.1019,29.1107,20911.0
2022-11-04 12:25:00,33.14,33.24,33.12,33.23,26650.0,29.1107,29.1986,29.0932,29.1898,26650.0
2022-11-04 12:30:00,33.22,33.26,33.19,33.25,17710.0,29.181,29.2161,29.1546,29.2073,17710.0
2022-11-04 12:35:00,33.24,33.25,33.16,33.17,27594.0,29.1986,29.2073,29.1283,29.1371,27594.0
2022-11-04 12:40:00,33.17,33.18,33.1,33.11,33146.0,29.1371,29.1459,29.0756,29.0844,33146.0
2022-11-04 12:45:00,33.12,33.16,33.1,33.15,21854.0,29.0932,29.1283,29.0756,29.1195,21854.0
2022-11-04 12:50:00,33.15,33.21,33.14,33.2,17477.0,29.1195,29.1722,29.1107,29.1634,17477.0
2022-11-04 12:55:00,33.2,33.21,33.14,33.18,22340.0,29.1634,29.1722,29.1107,29.1459,22340.0
2022-11-04 13:00:00,33.18,33.2,33.13,33.19,24715.0,29.1459,29.1634,29.1019,29.1546,24715.0
2022-11-04 13:05:00,33.2,33.24,33.12,33.13,36501.0,29.1634,29.1986,29.0932,29.1019,36501.0
2022-11-04 13:10:00,33.13,33.23,33.11,33.23,46631.0,29.1019,29.1898,29.0844,29.1898,46631.0
2022-11-04 13:15:00,33.22,33.23,33.19,33.23,25166.0,29.181,29.1898,29.1546,29.1898,25166.0
2022-11-04 13:20:00,33.22,33.28,33.22,33.27,21291.0,29.181,29.2337,29.181,29.2249,21291.0
2022-11-04 13:25:00,33.27,33.29,33.23,33.26,26575.0,29.2249,29.2425,29.1898,29.2161,26575.0
2022-11-04 13:30:00,33.25,33.29,33.24,33.26,37107.0,29.2073,29.2425,29.1986,29.2161,37107.0
2022-11-04 13:35:00,33.25,33.31,33.24,33.3,18699.0,29.2073,29.2601,29.1986,29.2513,18699.0
2022-11-04 13:40:00,33.3,33.32,33.27,33.3,28872.0,29.2513,29.2688,29.2249,29.2513,28872.0
2022-11-04 13:45:00,33.3,33.37,33.29,33.37,26281.0,29.2513,29.3128,29.2425,29.3128,26281.0
2022-11-04 13:50:00,33.38,33.39,33.33,33.34,28398.0,29.3215,29.3303,29.2776,29.2864,28398.0
2022-11-04 13:55:00,33.34,33.34,33.31,33.32,26321.0,29.2864,29.2864,29.2601,29.2688,26321.0
2022-11-04 14:00:00,33.32,33.34,33.26,33.27,34899.0,29.2688,29.2864,29.2161,29.2249,34899.0
2022-11-04 14:05:00,33.27,33.27,33.19,33.2,37198.0,29.2249,29.2249,29.1546,29.1634,37198.0
2022-11-04 14:10:00,33.21,33.27,33.2,33.26,34897.0,29.1722,29.2249,29.1634,29.2161,34897.0
2022-11-04 14:15:00,33.26,33.37,33.25,33.36,43975.0,29.2161,29.3128,29.2073,29.304,43975.0
2022-11-04 14:20:00,33.36,33.37,33.32,33.36,35744.0,29.304,29.3128,29.2688,29.304,35744.0
2022-11-04 14:25:00,33.36,33.4,33.35,33.37,35474.0,29.304,29.3391,29.2952,29.3128,35474.0
2022-11-04 14:30:00,33.37,33.39,33.33,33.37,25251.0,29.3128,29.3303,29.2776,29.3128,25251.0
2022-11-04 14:35:00,33.37,33.41,33.36,33.4,30354.0,29.3128,29.3479,29.304,29.3391,30354.0
2022-11-04 14:40:00,33.4,33.48,33.39,33.48,31785.0,29.3391,29.4094,29.3303,29.4094,31785.0
2022-11-04 14:45:00,33.48,33.49,33.44,33.45,32746.0,29.4094,29.4182,29.3742,29.383,32746.0
2022-11-04 14:50:00,33.46,33.49,33.45,33.48,39253.0,29.3918,29.4182,29.383,29.4094,39253.0
2022-11-04 14:55:00,33.49,33.55,33.48,33.53,41755.0,29.4182,29.4709,29.4094,29.4533,41755.0
2022-11-04 15:00:00,33.52,33.57,33.51,33.55,36210.0,29.4445,29.4884,29.4357,29.4709,36210.0
2022-11-04 15:05:00,33.55,33.6,33.54,33.59,25852.0,29.4709,29.5148,29.4621,29.506,25852.0
2022-11-04 15:10:00,33.58,33.6,33.56,33.57,32308.0,29.4972,29.5148,29.4797,29.4884,32308.0
2022-11-04 15:15:00,33.58,33.59,33.54,33.55,56827.0,29.4972,29.506,29.4621,29.4709,56827.0
2022-11-04 15:20:00,33.55,33.56,33.49,33.5,46573.0,29.4709,29.4797,29.4182,29.427,46573.0
2022-11-04 15:25:00,33.5,33.56,33.49,33.55,49268.0,29.427,29.4797,29.4182,29.4709,49268.0
2022-11-04 15:30:00,33.55,33.6,33.5,33.59,100533.0,29.4709,29.5148,29.427,29.506,100533.0
2022-11-04 15:35:00,33.59,33.6,33.51,33.57,61417.0,29.506,29.5148,29.4357,29.4884,61417.0
2022-11-04 15:40:00,33.57,33.6,33.53,33.59,71092.0,29.4884,29.5148,29.4533,29.506,71092.0
2022-11-04 15:45:00,33.59,33.64,33.57,33.59,86336.0,29.506,29.5499,29.4884,29.506,86336.0
2022-11-04 15:50:00,33.59,33.61,33.5,33.52,241786.0,29.506,29.5236,29.427,29.4445,241786.0
2022-11-04 15:55:00,33.52,33.57,33.5,33.57,392353.0,29.4445,29.4884,29.427,29.4884,392353.0
2022-11-07 09:30:00,33.67,33.83,33.58,33.81,121000.0,29.5763,29.7168,29.4972,29.6993,121000.0
2022-11-07 09:35:00,33.82,33.88,33.77,33.83,41528.0,29.708,29.7608,29.6641,29.7168,41528.0
2022-11-07 09:40:00,33.83,33.86,33.76,33.84,37219.0,29.7168,29.7432,29.6553,29.7256,37219.0
2022-11-07 09:45:00,33.84,33.84,33.69,33.72,35651.0,29.7256,29.7256,29.5939,29.6202,35651.0
2022-11-07 09:50:00,33.72,33.78,33.59,33.59,38630.0,29.6202,29.6729,29.506,29.506,38630.0
2022-11-07 09:55:00,33.59,33.62,33.49,33.52,68549.0,29.506,29.5324,29.4182,29.4445,68549.0
2022-11-07 10:00:00,33.53,33.73,33.52,33.73,48351.0,29.4533,29.629,29.4445,29.629,48351.0
2022-11-07 10:05:00,33.73,33.85,33.71,33.84,52869.0,29.629,29.7344,29.6114,29.7256,52869.0
2022-11-07 10:10:00,33.84,33.95,33.81,33.94,48715.0,29.7256,29.8222,29.6993,29.8135,48715.0
2022-11-07 10:15:00,33.94,33.94,33.88,33.91,33457.0,29.8135,29.8135,29.7608,29.7871,33457.0
2022-11-07 10:20:00,33.92,33.92,33.84,33.87,37198.0,29.7959,29.7959,29.7256,29.752,37198.0
2022-11-07 10:25:00,33.87,33.88,33.79,33.87,42574.0,29.752,29.7608,29.6817,29.752,42574.0
2022-11-07 10:30:00,33.88,33.97,33.86,33.92,45701.0,29.7608,29.8398,29.7432,29.7959,45701.0
2022-11-07 10:35:00,33.93,33.95,33.86,33.89,37936.0,29.8047,29.8222,29.7432,29.7695,37936.0
2022-11-07 10:40:00,33.88,33.94,33.84,33.92,49752.0,29.7608,29.8135,29.7256,29.7959,49752.0
2022-11-07 10:45:00,33.92,33.97,33.91,33.96,54149.0,29.7959,29.8398,29.7871,29.831,54149.0
2022-11-07 10:50:00,33.96,34.04,33.95,34.02,59913.0,29.831,29.9013,29.8222,29.8837,59913.0
2022-11-07 10:55:00,34.02,34.04,33.96,33.98,32919.0,29.8837,29.9013,29.831,29.8486,32919.0
2022-11-07 11:00:00,33.99,34.0,33.92,33.94,72904.0,29.8574,29.8662,29.7959,29.8135,72904.0
2022-11-07 11:05:00,33.93,33.98,33.92,33.97,33442.0,29.8047,29.8486,29.7959,29.8398,33442.0
2022-11-07 11:10:00,33.96,33.97,33.92,33.95,43099.0,29.831,29.8398,29.7959,29.8222,43099.0
2022-11-07 11:15:00,33.96,34.04,33.96,34.01,29425.0,29.831,29.9013,29.831,29.8749,29425.0
2022-11-07 11:20:00,34.0,34.03,33.97,33.99,26900.0,29.8662,29.8925,29.8398,29.8574,26900.0
2022-11-07 11:25:00,34.0,34.03,33.97,34.02,22849.0,29.8662,29.8925,29.8398,29.8837,22849.0
2022-11-07 11:30:00,34.02,34.07,33.99,34.0,20860.0,29.8837,29.9276,29.8574,29.8662,20860.0
2022-11-07 11:35:00,34.0,34.01,33.95,33.95,30624.0,29.8662,29.8749,29.8222,29.8222,30624.0
2022-11-07 11:40:00,33.95,33.96,33.84,33.88,48012.0,29.8222,29.831,29.7256,29.7608,48012.0
2022-11-07 11:45:00,33.88,33.88,33.79,33.84,78665.0,29.7608,29.7608,29.6817,29.7256,78665.0
2022-11-07 11:50:00,33.84,33.89,33.83,33.88,22893.0,29.7256,29.7695,29.7168,29.7608,22893.0
2022-11-07 11:55:00,33.88,33.9,33.86,33.87,38596.0,29.7608,29.7783,29.7432,29.752,38596.0
2022-11-07 12:00:00,33.87,33.88,33.82,33.86,58468.0,29.752,29.7608,29.708,29.7432,58468.0
2022-11-07 12:05:00,33.86,33.95,33.85,33.95,28437.0,29.7432,29.8222,29.7344,29.8222,28437.0
2022-11-07 12:10:00,33.95,33.95,33.9,33.91,32698.0,29.8222,29.8222,29.7783,29.7871,32698.0
2022-11-07 12:15:00,33.91,33.93,33.9,33.91,37470.0,29.7871,29.8047,29.7783,29.7871,37470.0
2022-11-07 12:20:00,33.91,33.95,33.87,33.9,47524.0,29.7871,29.8222,29.752,29.7783,47524.0
2022-11-07 12:25:00,33.9,33.94,33.9,33.93,23413.0,29.7783,29.8135,29.7783,29.8047,23413.0
2022-11-07 12:30:00,33.93,33.94,33.91,33.91,26261.0,29.8047,29.8135,29.7871,29.7871,26261.0
2022-11-07 12:35:00,33.92,33.92,33.83,33.85,38382.0,29.7959,29.7959,29.7168,29.7344,38382.0
2022-11-07 12:40:00,33.85,33.85,33.8,33.84,38826.0,29.7344,29.7344,29.6905,29.7256,38826.0
2022-11-07 12:45:00,33.83,33.86,33.82,33.84,39964.0,29.7168,29.7432,29.708,29.7256,39964.0
2022-11-07 12:50:00,33.84,33.87,33.81,33.87,20700.0,29.7256,29.752,29.6993,29.752,20700.0
2022-11-07 12:55:00,33.86,33.88,33.82,33.88,30032.0,29.7432,29.7608,29.708,29.7608,30032.0
2022-11-07 13:00:00,33.87,33.93,33.86,33.93,27375.0,29.752,29.8047,29.7432,29.8047,27375.0
2022-11-07 13:05:00,33.93,33.96,33.92,33.95,18705.0,29.8047,29.831,29.7959,29.8222,18705.0
2022-11-07 13:10:00,33.95,33.96,33.92,33.93,27992.0,29.8222,29.831,29.7959,29.8047,27992.0
2022-11-07 13:15:00,33.94,33.96,33.91,33.93,27994.0,29.8135,29.831,29.7871,29.8047,27994.0
2022-11-07 13:20:00,33.93,33.93,33.89,33.91,35187.0,29.8047,29.8047,29.7695,29.7871,35187.0
2022-11-07 13:25:00,33.9,33.94,33.9,33.93,58103.0,29.7783,29.8135,29.7783,29.8047,58103.0
2022-11-07 13:30:00,33.93,33.94,33.89,33.89,22356.0,29.8047,29.8135,29.7695,29.7695,22356.0
2022-11-07 13:35:00,33.89,33.9,33.86,33.9,33399.0,29.7695,29.7783,29.7432,29.7783,33399.0
2022-11-07 13:40:00,33.9,33.95,33.89,33.94,50018.0,29.7783,29.8222,29.7695,29.8135,50018.0
2022-11-07 13:45:00,33.94,33.98,33.93,33.95,39792.0,29.8135,29.8486,29.8047,29.8222,39792.0
2022-11-07 13:50:00,33.94,33.97,33.93,33.95,38528.0,29.8135,29.8398,29.8047,29.8222,38528.0
2022-11-07 13:55:00,33.96,33.96,33.93,33.95,39712.0,29.831,29.831,29.8047,29.8222,39712.0
2022-11-07 14:00:00,33.95,34.01,33.95,33.98,67185.0,29.8222,29.8749,29.8222,29.8486,67185.0
2022-11-07 14:05:00,33.98,33.99,33.92,33.94,62009.0,29.8486,29.8574,29.7959,29.8135,62009.0
2022-11-07 14:10:00,33.94,33.97,33.93,33.95,27179.0,29.8135,29.8398,29.8047,29.8222,27179.0
2022-11-07 14:15:00,33.95,33.97,33.89,33.91,74580.0,29.8222,29.8398,29.7695,29.7871,74580.0
2022-11-07 14:20:00,33.91,33.98,33.9,33.97,37004.0,29.7871,29.8486,29.7783,29.8398,37004.0
2022-11-07 14:25:00,33.96,33.96,33.92,33.93,62113.0,29.831,29.831,29.7959,29.8047,62113.0
2022-11-07 14:30:00,33.93,33.97,33.91,33.95,54859.0,29.8047,29.8398,29.7871,29.8222,54859.0
2022-11-07 14:35:00,33.95,33.97,33.93,33.93,43783.0,29.8222,29.8398,29.8047,29.8047,43783.0
2022-11-07 14:40:00,33.93,33.93,33.88,33.89,50394.0,29.8047,29.8047,29.7608,29.7695,50394.0
2022-11-07 14:45:00,33.89,33.9,33.85,33.86,44508.0,29.7695,29.7783,29.7344,29.7432,44508.0
2022-11-07 14:50:00,33.85,33.87,33.82,33.86,50496.0,29.7344,29.752,29.708,29.7432,50496.0
2022-11-07 14:55:00,33.86,33.86,33.8,33.82,39938.0,29.7432,29.7432,29.6905,29.708,39938.0
2022-11-07 15:00:00,33.82,33.84,33.8,33.82,44498.0,29.708,29.7256,29.6905,29.708,44498.0
2022-11-07 15:05:00,33.82,33.85,33.8,33.84,31217.0,29.708,29.7344,29.6905,29.7256,31217.0
2022-11-07 15:10:00,33.84,33.87,33.83,33.87,30261.0,29.7256,29.752,29.7168,29.752,30261.0
2022-11-07 15:15:00,33.88,33.91,33.87,33.9,53138.0,29.7608,29.7871,29.752,29.7783,53138.0
2022-11-07 15:20:00,33.89,33.95,33.88,33.93,42402.0,29.7695,29.8222,29.7608,29.8047,42402.0
2022-11-07 15:25:00,33.93,33.94,33.9,33.91,41694.0,29.8047,29.8135,29.7783,29.7871,41694.0
2022-11-07 15:30:00,33.91,33.93,33.9,33.92,75572.0,29.7871,29.8047,29.7783,29.7959,75572.0
2022-11-07 15:35:00,33.92,33.92,33.86,33.88,73197.0,29.7959,29.7959,29.7432,29.7608,73197.0
2022-11-07 15:40:00,33.88,33.89,33.86,33.87,75118.0,29.7608,29.7695,29.7432,29.752,75118.0
2022-11-07 15:45:00,33.87,33.9,33.85,33.89,165271.0,29.752,29.7783,29.7344,29.7695,165271.0
2022-11-07 15:50:00,33.88,33.9,33.85,33.86,218160.0,29.7608,29.7783,29.7344,29.7432,218160.0
2022-11-07 15:55:00,33.86,33.87,33.81,33.86,420734.0,29.7432,29.752,29.6993,29.7432,420734.0
2022-11-08 09:30:00,33.87,33.89,33.66,33.69,81384.0,29.752,29.7695,29.5675,29.5939,81384.0
2022-11-08 09:35:00,33.68,33.79,33.66,33.77,31830.0,29.5851,29.6817,29.5675,29.6641,31830.0
2022-11-08 09:40:00,33.77,33.77,33.63,33.66,43665.0,29.6641,29.6641,29.5411,29.5675,43665.0
2022-11-08 09:45:00,33.67,33.68,33.53,33.58,65762.0,29.5763,29.5851,29.4533,29.4972,65762.0
2022-11-08 09:50:00,33.58,33.64,33.57,33.63,24848.0,29.4972,29.5499,29.4884,29.5411,24848.0
2022-11-08 09:55:00,33.62,33.67,33.57,33.59,29491.0,29.5324,29.5763,29.4884,29.506,29491.0
2022-11-08 10:00:00,33.59,33.77,33.58,33.75,97846.0,29.506,29.6641,29.4972,29.6466,97846.0
2022-11-08 10:05:00,33.76,33.84,33.76,33.79,46096.0,29.6553,29.7256,29.6553,29.6817,46096.0
2022-11-08 10:10:00,33.78,33.79,33.69,33.75,126943.0,29.6729,29.6817,29.5939,29.6466,126943.0
2022-11-08 10:15:00,33.75,33.84,33.72,33.84,73793.0,29.6466,29.7256,29.6202,29.7256,73793.0
2022-11-08 10:20:00,33.84,33.9,33.82,33.88,23170.0,29.7256,29.7783,29.708,29.7608,23170.0
2022-11-08 10:25:00,33.88,33.9,33.81,33.86,28755.0,29.7608,29.7783,29.6993,29.7432,28755.0
2022-11-08 10:30:00,33.87,33.94,33.86,33.91,17866.0,29.752,29.8135,29.7432,29.7871,17866.0
2022-11-08 10:35:00,33.91,33.97,33.9,33.95,70690.0,29.7871,29.8398,29.7783,29.8222,70690.0
2022-11-08 10:40:00,33.95,33.98,33.9,33.92,26416.0,29.8222,29.8486,29.7783,29.7959,26416.0
2022-11-08 10:45:00,33.92,33.99,33.92,33.98,67692.0,29.7959,29.8574,29.7959,29.8486,67692.0
2022-11-08 10:50:00,33.98,34.0,33.97,33.98,53245.0,29.8486,29.8662,29.8398,29.8486,53245.0
2022-11-08 10:55:00,33.98,33.99,33.96,33.98,23026.0,29.8486,29.8574,29.831,29.8486,23026.0
2022-11-08 11:00:00,33.98,33.99,33.94,33.95,26876.0,29.8486,29.8574,29.8135,29.8222,26876.0
2022-11-08 11:05:00,33.95,33.96,33.92,33.95,26485.0,29.8222,29.831,29.7959,29.8222,26485.0
2022-11-08 11:10:00,33.95,33.99,33.95,33.98,24482.0,29.8222,29.8574,29.8222,29.8486,24482.0
2022-11-08 11:15:00,33.98,33.98,33.94,33.97,23021.0,29.8486,29.8486,29.8135,29.8398,23021.0
2022-11-08 11:20:00,33.96,33.96,33.92,33.93,21990.0,29.831,29.831,29.7959,29.8047,21990.0
2022-11-08 11:25:00,33.93,33.94,33.9,33.92,31257.0,29.8047,29.8135,29.7783,29.7959,31257.0
2022-11-08 11:30:00,33.91,33.96,33.9,33.93,23250.0,29.7871,29.831,29.7783,29.8047,23250.0
2022-11-08 11:35:00,33.93,33.97,33.92,33.94,18567.0,29.8047,29.8398,29.7959,29.8135,18567.0
2022-11-08 11:40:00,33.94,33.98,33.94,33.97,31465.0,29.8135,29.8486,29.8135,29.8398,31465.0
2022-11-08 11:45:00,33.97,33.99,33.95,33.96,25277.0,29.8398,29.8574,29.8222,29.831,25277.0
2022-11-08 11:50:00,33.97,33.97,33.9,33.96,22962.0,29.8398,29.8398,29.7783,29.831,22962.0
2022-11-08 11:55:00,33.96,33.96,33.93,33.94,16123.0,29.831,29.831,29.8047,29.8135,16123.0
2022-11-08 12:00:00,33.94,33.96,33.93,33.94,20638.0,29.8135,29.831,29.8047,29.8135,20638.0
2022-11-08 12:05:00,33.94,33.95,33.9,33.91,14161.0,29.8135,29.8222,29.7783,29.7871,14161.0
2022-11-08 12:10:00,33.91,33.92,33.88,33.9,22792.0,29.7871,29.7959,29.7608,29.7783,22792.0
2022-11-08 12:15:00,33.91,33.91,33.85,33.9,26686.0,29.7871,29.7871,29.7344,29.7783,26686.0
2022-11-08 12:20:00,33.9,33.95,33.89,33.94,23367.0,29.7783,29.8222,29.7695,29.8135,23367.0
2022-11-08 12:25:00,33.94,33.96,33.93,33.94,11600.0,29.8135,29.831,29.8047,29.8135,11600.0
2022-11-08 12:30:00,33.94,33.98,33.92,33.96,37019.0,29.8135,29.8486,29.7959,29.831,37019.0
2022-11-08 12:35:00,33.95,33.98,33.93,33.97,36406.0,29.8222,29.8486,29.8047,29.8398,36406.0
2022-11-08 12:40:00,33.97,34.01,33.97,34.0,17054.0,29.8398,29.8749,29.8398,29.8662,17054.0
2022-11-08 12:45:00,34.0,34.01,33.98,33.98,24635.0,29.8662,29.8749,29.8486,29.8486,24635.0
2022-11-08 12:50:00,33.98,34.0,33.94,33.95,16508.0,29.8486,29.8662,29.8135,29.8222,16508.0
2022-11-08 12:55:00,33.95,33.96,33.91,33.92,16552.0,29.8222,29.831,29.7871,29.7959,16552.0
2022-11-08 13:00:00,33.92,33.93,33.88,33.91,12022.0,29.7959,29.8047,29.7608,29.7871,12022.0
2022-11-08 13:05:00,33.91,33.95,33.9,33.94,20030.0,29.7871,29.8222,29.7783,29.8135,20030.0
2022-11-08 13:10:00,33.94,33.96,33.94,33.95,18063.0,29.8135,29.831,29.8135,29.8222,18063.0
2022-11-08 13:15:00,33.95,33.96,33.9,33.9,10778.0,29.8222,29.831,29.7783,29.7783,10778.0
2022-11-08 13:20:00,33.9,33.9,33.79,33.8,25150.0,29.7783,29.7783,29.6817,29.6905,25150.0
2022-11-08 13:25:00,33.8,33.82,33.73,33.75,21664.0,29.6905,29.708,29.629,29.6466,21664.0
2022-11-08 13:30:00,33.73,33.74,33.69,33.73,47009.0,29.629,29.6378,29.5939,29.629,47009.0
2022-11-08 13:35:00,33.73,33.77,33.7,33.77,40699.0,29.629,29.6641,29.6026,29.6641,40699.0
2022-11-08 13:40:00,33.77,33.81,33.76,33.8,38229.0,29.6641,29.6993,29.6553,29.6905,38229.0
2022-11-08 13:45:00,33.8,33.8,33.74,33.75,34024.0,29.6905,29.6905,29.6378,29.6466,34024.0
2022-11-08 13:50:00,33.75,33.79,33.73,33.74,23954.0,29.6466,29.6817,29.629,29.6378,23954.0
2022-11-08 13:55:00,33.76,33.78,33.71,33.76,83775.0,29.6553,29.6729,29.6114,29.6553,83775.0
2022-11-08 14:00:00,33.75,33.83,33.74,33.79,30653.0,29.6466,29.7168,29.6378,29.6817,30653.0
2022-11-08 14:05:00,33.8,33.81,33.75,33.76,19633.0,29.6905,29.6993,29.6466,29.6553,19633.0
2022-11-08 14:10:00,33.75,33.79,33.72,33.79,41917.0,29.6466,29.6817,29.6202,29.6817,41917.0
2022-11-08 14:15:00,33.8,33.82,33.78,33.8,24032.0,29.6905,29.708,29.6729,29.6905,24032.0
2022-11-08 14:20:00,33.8,33.81,33.66,33.67,27224.0,29.6905,29.6993,29.5675,29.5763,27224.0
2022-11-08 14:25:00,33.66,33.69,33.61,33.62,42273.0,29.5675,29.5939,29.5236,29.5324,42273.0
2022-11-08 14:30:00,33.63,33.69,33.62,33.67,60188.0,29.5411,29.5939,29.5324,29.5763,60188.0
2022-11-08 14:35:00,33.67,33.78,33.66,33.78,53360.0,29.5763,29.6729,29.5675,29.6729,53360.0
2022-11-08 14:40:00,33.78,33.85,33.77,33.83,27510.0,29.6729,29.7344,29.6641,29.7168,27510.0
2022-11-08 14:45:00,33.83,33.89,33.81,33.86,33253.0,29.7168,29.7695,29.6993,29.7432,33253.0
2022-11-08 14:50:00,33.86,33.89,33.84,33.86,21233.0,29.7432,29.7695,29.7256,29.7432,21233.0
2022-11-08 14:55:00,33.87,33.9,33.85,33.86,26109.0,29.752,29.7783,29.7344,29.7432,26109.0
2022-11-08 15:00:00,33.86,33.95,33.85,33.93,28802.0,29.7432,29.8222,29.7344,29.8047,28802.0
2022-11-08 15:05:00,33.93,33.93,33.89,33.91,32443.0,29.8047,29.8047,29.7695,29.7871,32443.0
2022-11-08 15:10:00,33.91,33.95,33.89,33.94,26943.0,29.7871,29.8222,29.7695,29.8135,26943.0
2022-11-08 15:15:00,33.95,33.96,33.91,33.94,33424.0,29.8222,29.831,29.7871,29.8135,33424.0
2022-11-08 15:20:00,33.96,34.0,33.95,33.98,36345.0,29.831,29.8662,29.8222,29.8486,36345.0
2022-11-08 15:25:00,33.98,34.04,33.97,34.02,52509.0,29.8486,29.9013,29.8398,29.8837,52509.0
2022-11-08 15:30:00,34.04,34.09,34.03,34.07,64091.0,29.9013,29.9452,29.8925,29.9276,64091.0
2022-11-08 15:35:00,34.07,34.12,34.04,34.09,174512.0,29.9276,29.9716,29.9013,29.9452,174512.0
2022-11-08 15:40:00,34.09,34.12,34.0,34.01,179479.0,29.9452,29.9716,29.8662,29.8749,179479.0
2022-11-08 15:45:00,34.0,34.07,33.99,34.04,142850.0,29.8662,29.9276,29.8574,29.9013,142850.0
2022-11-08 15:50:00,34.04,34.11,34.03,34.05,237390.0,29.9013,29.9628,29.8925,29.9101,237390.0
2022-11-08 15:55:00,34.05,34.07,33.93,33.98,304834.0,29.9101,29.9276,29.8047,29.8486,304834.0
2022-11-09 09:30:00,33.8,33.82,33.56,33.57,82192.0,29.6905,29.708,29.4797,29.4884,82192.0
2022-11-09 09:35:00,33.56,33.63,33.53,33.63,39792.0,29.4797,29.5411,29.4533,29.5411,39792.0
2022-11-09 09:40:00,33.64,33.66,33.44,33.44,53981.0,29.5499,29.5675,29.3742,29.3742,53981.0
2022-11-09 09:45:00,33.43,33.56,33.4,33.51,50493.0,29.3655,29.4797,29.3391,29.4357,50493.0
2022-11-09 09:50:00,33.51,33.61,33.47,33.61,41877.0,29.4357,29.5236,29.4006,29.5236,41877.0
2022-11-09 09:55:00,33.61,33.62,33.53,33.56,46778.0,29.5236,29.5324,29.4533,29.4797,46778.0
2022-11-09 10:00:00,33.55,33.68,33.54,33.65,39529.0,29.4709,29.5851,29.4621,29.5587,39529.0
2022-11-09 10:05:00,33.65,33.71,33.64,33.69,43650.0,29.5587,29.6114,29.5499,29.5939,43650.0
2022-11-09 10:10:00,33.69,33.71,33.63,33.67,37324.0,29.5939,29.6114,29.5411,29.5763,37324.0
2022-11-09 10:15:00,33.66,33.7,33.57,33.61,27200.0,29.5675,29.6026,29.4884,29.5236,27200.0
2022-11-09 10:20:00,33.61,33.66,33.58,33.59,28637.0,29.5236,29.5675,29.4972,29.506,28637.0
2022-11-09 10:25:00,33.6,33.61,33.52,33.54,23601.0,29.5148,29.5236,29.4445,29.4621,23601.0
2022-11-09 10:30:00,33.55,33.66,33.51,33.55,27147.0,29.4709,29.5675,29.4357,29.4709,27147.0
2022-11-09 10:35:00,33.54,33.56,33.37,33.37,28466.0,29.4621,29.4797,29.3128,29.3128,28466.0
2022-11-09 10:40:00,33.37,33.39,33.3,33.34,42726.0,29.3128,29.3303,29.2513,29.2864,42726.0
2022-11-09 10:45:00,33.35,33.38,33.34,33.35,18130.0,29.2952,29.3215,29.2864,29.2952,18130.0
2022-11-09 10:50:00,33.35,33.36,33.24,33.24,131661.0,29.2952,29.304,29.1986,29.1986,131661.0
2022-11-09 10:55:00,33.23,33.28,33.2,33.27,125072.0,29.1898,29.2337,29.1634,29.2249,125072.0
2022-11-09 11:00:00,33.27,33.31,33.24,33.27,49105.0,29.2249,29.2601,29.1986,29.2249,49105.0
2022-11-09 11:05:00,33.27,33.31,33.23,33.3,34939.0,29.2249,29.2601,29.1898,29.2513,34939.0
2022-11-09 11:10:00,33.3,33.3,33.26,33.26,17552.0,29.2513,29.2513,29.2161,29.2161,17552.0
2022-11-09 11:15:00,33.26,33.31,33.26,33.28,28797.0,29.2161,29.2601,29.2161,29.2337,28797.0
2022-11-09 11:20:00,33.27,33.29,33.21,33.23,20574.0,29.2249,29.2425,29.1722,29.1898,20574.0
2022-11-09 11:25:00,33.22,33.32,33.22,33.28,40691.0,29.181,29.2688,29.181,29.2337,40691.0
2022-11-09 11:30:00,33.28,33.29,33.21,33.25,29736.0,29.2337,29.2425,29.1722,29.2073,29736.0
2022-11-09 11:35:00,33.25,33.33,33.25,33.3,24034.0,29.2073,29.2776,29.2073,29.2513,24034.0
2022-11-09 11:40:00,33.29,33.35,33.29,33.34,29745.0,29.2425,29.2952,29.2425,29.2864,29745.0
2022-11-09 11:45:00,33.34,33.4,33.33,33.37,55908.0,29.2864,29.3391,29.2776,29.3128,55908.0
2022-11-09 11:50:00,33.37,33.39,33.36,33.37,21776.0,29.3128,29.3303,29.304,29.3128,21776.0
2022-11-09 11:55:00,33.38,33.39,33.33,33.37,29799.0,29.3215,29.3303,29.2776,29.3128,29799.0
2022-11-09 12:00:00,33.37,33.4,33.34,33.4,31329.0,29.3128,29.3391,29.2864,29.3391,31329.0
2022-11-09 12:05:00,33.4,33.4,33.32,33.34,19929.0,29.3391,29.3391,29.2688,29.2864,19929.0
2022-11-09 12:10:00,33.34,33.34,33.29,33.32,25735.0,29.2864,29.2864,29.2425,29.2688,25735.0
2022-11-09 12:15:00,33.32,33.33,33.26,33.28,18760.0,29.2688,29.2776,29.2161,29.2337,18760.0
2022-11-09 12:20:00,33.28,33.3,33.23,33.24,23116.0,29.2337,29.2513,29.1898,29.1986,23116.0
2022-11-09 12:25:00,33.25,33.27,33.23,33.24,33467.0,29.2073,29.2249,29.1898,29.1986,33467.0
2022-11-09 12:30:00,33.24,33.3,33.24,33.3,22184.0,29.1986,29.2513,29.1986,29.2513,22184.0
2022-11-09 12:35:00,33.29,33.31,33.25,33.26,17722.0,29.2425,29.2601,29.2073,29.2161,17722.0
2022-11-09 12:40:00,33.26,33.27,33.22,33.22,19870.0,29.2161,29.2249,29.181,29.181,19870.0
2022-11-09 12:45:00,33.22,33.29,33.21,33.29,29411.0,29.181,29.2425,29.1722,29.2425,29411.0
2022-11-09 12:50:00,33.28,33.3,33.26,33.26,34122.0,29.2337,29.2513,29.2161,29.2161,34122.0
2022-11-09 12:55:00,33.27,33.29,33.23,33.29,24835.0,29.2249,29.2425,29.1898,29.2425,24835.0
2022-11-09 13:00:00,33.29,33.29,33.22,33.22,44869.0,29.2425,29.2425,29.181,29.181,44869.0
2022-11-09 13:05:00,33.22,33.23,33.17,33.19,26100.0,29.181,29.1898,29.1371,29.1546,26100.0
2022-11-09 13:10:00,33.18,33.24,33.15,33.22,40000.0,29.1459,29.1986,29.1195,29.181,40000.0
2022-11-09 13:15:00,33.22,33.24,33.19,33.2,41132.0,29.181,29.1986,29.1546,29.1634,41132.0
2022-11-09 13:20:00,33.19,33.2,33.15,33.15,26964.0,29.1546,29.1634,29.1195,29.1195,26964.0
2022-11-09 13:25:00,33.14,33.15,33.08,33.09,22403.0,29.1107,29.1195,29.058,29.0668,22403.0
2022-11-09 13:30:00,33.09,33.1,33.03,33.03,32912.0,29.0668,29.0756,29.0141,29.0141,32912.0
2022-11-09 13:35:00,33.03,33.04,32.98,33.01,73307.0,29.0141,29.0229,28.9702,28.9965,73307.0
2022-11-09 13:40:00,33.0,33.02,32.95,32.97,29666.0,28.9877,29.0053,28.9438,28.9614,29666.0
2022-11-09 13:45:00,32.97,32.99,32.92,32.93,25926.0,28.9614,28.979,28.9175,28.9263,25926.0
2022-11-09 13:50:00,32.93,32.94,32.9,32.92,27631.0,28.9263,28.935,28.8999,28.9175,27631.0
2022-11-09 13:55:00,32.92,32.98,32.91,32.98,54535.0,28.9175,28.9702,28.9087,28.9702,54535.0
2022-11-09 14:00:00,32.98,32.98,32.88,32.91,42486.0,28.9702,28.9702,28.8823,28.9087,42486.0
2022-11-09 14:05:00,32.91,32.95,32.88,32.94,39413.0,28.9087,28.9438,28.8823,28.935,39413.0
2022-11-09 14:10:00,32.95,32.97,32.91,32.95,30852.0,28.9438,28.9614,28.9087,28.9438,30852.0
2022-11-09 14:15:00,32.95,32.95,32.9,32.93,30985.0,28.9438,28.9438,28.8999,28.9263,30985.0
2022-11-09 14:20:00,32.93,32.94,32.88,32.88,30386.0,28.9263,28.935,28.8823,28.8823,30386.0
2022-11-09 14:25:00,32.88,32.91,32.88,32.88,36301.0,28.8823,28.9087,28.8823,28.8823,36301.0
2022-11-09 14:30:00,32.88,32.88,32.8,32.8,28622.0,28.8823,28.8823,28.8121,28.8121,28622.0
2022-11-09 14:35:00,32.8,32.83,32.72,32.73,38761.0,28.8121,28.8384,28.7418,28.7506,38761.0
2022-11-09 14:40:00,32.72,32.74,32.7,32.72,36100.0,28.7418,28.7594,28.7242,28.7418,36100.0
2022-11-09 14:45:00,32.72,32.79,32.7,32.71,81238.0,28.7418,28.8033,28.7242,28.733,81238.0
2022-11-09 14:50:00,32.71,32.72,32.67,32.7,31618.0,28.733,28.7418,28.6979,28.7242,31618.0
2022-11-09 14:55:00,32.69,32.7,32.65,32.66,42234.0,28.7154,28.7242,28.6803,28.6891,42234.0
2022-11-09 15:00:00,32.66,32.74,32.65,32.73,64122.0,28.6891,28.7594,28.6803,28.7506,64122.0
2022-11-09 15:05:00,32.73,32.78,32.73,32.74,60555.0,28.7506,28.7945,28.7506,28.7594,60555.0
2022-11-09 15:10:00,32.74,32.75,32.68,32.69,54131.0,28.7594,28.7681,28.7067,28.7154,54131.0
2022-11-09 15:15:00,32.69,32.75,32.68,32.75,56657.0,28.7154,28.7681,28.7067,28.7681,56657.0
2022-11-09 15:20:00,32.74,32.75,32.67,32.67,87031.0,28.7594,28.7681,28.6979,28.6979,87031.0
2022-11-09 15:25:00,32.68,32.73,32.66,32.7,95675.0,28.7067,28.7506,28.6891,28.7242,95675.0
2022-11-09 15:30:00,32.7,32.7,32.61,32.64,68115.0,28.7242,28.7242,28.6452,28.6715,68115.0
2022-11-09 15:35:00,32.64,32.65,32.59,32.64,81723.0,28.6715,28.6803,28.6276,28.6715,81723.0
2022-11-09 15:40:00,32.64,32.68,32.6,32.64,217089.0,28.6715,28.7067,28.6364,28.6715,217089.0
2022-11-09 15:45:00,32.63,32.69,32.59,32.61,315561.0,28.6627,28.7154,28.6276,28.6452,315561.0
2022-11-09 15:50:00,32.6,32.7,32.59,32.66,212915.0,28.6364,28.7242,28.6276,28.6891,212915.0
2022-11-09 15:55:00,32.66,32.69,32.62,32.67,416424.0,28.6891,28.7154,28.6539,28.6979,416424.0
2022-11-10 09:30:00,33.32,33.32,33.02,33.06,158899.0,29.2688,29.2688,29.0053,29.0404,158899.0
2022-11-10 09:35:00,33.06,33.23,33.06,33.21,60694.0,29.0404,29.1898,29.0404,29.1722,60694.0
2022-11-10 09:40:00,33.22,33.3,33.16,33.25,83781.0,29.181,29.2513,29.1283,29.2073,83781.0
2022-11-10 09:45:00,33.25,33.48,33.24,33.4,92645.0,29.2073,29.4094,29.1986,29.3391,92645.0
2022-11-10 09:50:00,33.4,33.45,33.35,33.39,97150.0,29.3391,29.383,29.2952,29.3303,97150.0
2022-11-10 09:55:00,33.39,33.43,33.35,33.37,41373.0,29.3303,29.3655,29.2952,29.3128,41373.0
2022-11-10 10:00:00,33.37,33.47,33.26,33.31,73290.0,29.3128,29.4006,29.2161,29.2601,73290.0
2022-11-10 10:05:00,33.31,33.4,33.29,33.39,52237.0,29.2601,29.3391,29.2425,29.3303,52237.0
2022-11-10 10:10:00,33.4,33.4,33.32,33.33,171858.0,29.3391,29.3391,29.2688,29.2776,171858.0
2022-11-10 10:15:00,33.33,33.4,33.32,33.39,44180.0,29.2776,29.3391,29.2688,29.3303,44180.0
2022-11-10 10:20:00,33.38,33.45,33.37,33.45,29682.0,29.3215,29.383,29.3128,29.383,29682.0
2022-11-10 10:25:00,33.45,33.55,33.42,33.51,61699.0,29.383,29.4709,29.3567,29.4357,61699.0
2022-11-10 10:30:00,33.51,33.57,33.47,33.57,50989.0,29.4357,29.4884,29.4006,29.4884,50989.0
2022-11-10 10:35:00,33.57,33.63,33.5,33.51,58350.0,29.4884,29.5411,29.427,29.4357,58350.0
2022-11-10 10:40:00,33.51,33.54,33.49,33.51,40129.0,29.4357,29.4621,29.4182,29.4357,40129.0
2022-11-10 10:45:00,33.51,33.53,33.42,33.45,58447.0,29.4357,29.4533,29.3567,29.383,58447.0
2022-11-10 10:50:00,33.46,33.49,33.42,33.47,62887.0,29.3918,29.4182,29.3567,29.4006,62887.0
2022-11-10 10:55:00,33.47,33.55,33.44,33.54,28877.0,29.4006,29.4709,29.3742,29.4621,28877.0
2022-11-10 11:00:00,33.55,33.56,33.47,33.51,73544.0,29.4709,29.4797,29.4006,29.4357,73544.0
2022-11-10 11:05:00,33.52,33.55,33.48,33.48,54823.0,29.4445,29.4709,29.4094,29.4094,54823.0
2022-11-10 11:10:00,33.49,33.5,33.44,33.47,42294.0,29.4182,29.427,29.3742,29.4006,42294.0
2022-11-10 11:15:00,33.47,33.47,33.41,33.45,37421.0,29.4006,29.4006,29.3479,29.383,37421.0
2022-11-10 11:20:00,33.45,33.56,33.44,33.53,46641.0,29.383,29.4797,29.3742,29.4533,46641.0
2022-11-10 11:25:00,33.53,33.59,33.48,33.59,110963.0,29.4533,29.506,29.4094,29.506,110963.0
2022-11-10 11:30:00,33.59,33.65,33.59,33.63,23341.0,29.506,29.5587,29.506,29.5411,23341.0
2022-11-10 11:35:00,33.63,33.63,33.57,33.58,52419.0,29.5411,29.5411,29.4884,29.4972,52419.0
2022-11-10 11:40:00,33.59,33.59,33.48,33.48,50595.0,29.506,29.506,29.4094,29.4094,50595.0
2022-11-10 11:45:00,33.48,33.52,33.47,33.49,33739.0,29.4094,29.4445,29.4006,29.4182,33739.0
2022-11-10 11:50:00,33.49,33.5,33.44,33.45,29561.0,29.4182,29.427,29.3742,29.383,29561.0
2022-11-10 11:55:00,33.44,33.58,33.44,33.58,51849.0,29.3742,29.4972,29.3742,29.4972,51849.0
2022-11-10 12:00:00,33.58,33.59,33.53,33.54,209225.0,29.4972,29.506,29.4533,29.4621,209225.0
2022-11-10 12:05:00,33.54,33.54,33.48,33.52,60565.0,29.4621,29.4621,29.4094,29.4445,60565.0
2022-11-10 12:10:00,33.52,33.53,33.46,33.51,41636.0,29.4445,29.4533,29.3918,29.4357,41636.0
2022-11-10 12:15:00,33.51,33.57,33.5,33.56,23813.0,29.4357,29.4884,29.427,29.4797,23813.0
2022-11-10 12:20:00,33.55,33.56,33.47,33.48,27600.0,29.4709,29.4797,29.4006,29.4094,27600.0
2022-11-10 12:25:00,33.48,33.49,33.44,33.45,22369.0,29.4094,29.4182,29.3742,29.383,22369.0
2022-11-10 12:30:00,33.45,33.45,33.36,33.38,60971.0,29.383,29.383,29.304,29.3215,60971.0
2022-11-10 12:35:00,33.39,33.42,33.36,33.37,31726.0,29.3303,29.3567,29.304,29.3128,31726.0
2022-11-10 12:40:00,33.38,33.44,33.34,33.44,44715.0,29.3215,29.3742,29.2864,29.3742,44715.0
2022-11-10 12:45:00,33.43,33.44,33.39,33.44,40467.0,29.3655,29.3742,29.3303,29.3742,40467.0
2022-11-10 12:50:00,33.45,33.46,33.4,33.41,17306.0,29.383,29.3918,29.3391,29.3479,17306.0
2022-11-10 12:55:00,33.4,33.43,33.39,33.4,17045.0,29.3391,29.3655,29.3303,29.3391,17045.0
2022-11-10 13:00:00,33.41,33.47,33.39,33.46,53363.0,29.3479,29.4006,29.3303,29.3918,53363.0
2022-11-10 13:05:00,33.46,33.48,33.45,33.48,24195.0,29.3918,29.4094,29.383,29.4094,24195.0
2022-11-10 13:10:00,33.48,33.52,33.47,33.52,35841.0,29.4094,29.4445,29.4006,29.4445,35841.0
2022-11-10 13:15:00,33.52,33.53,33.5,33.52,27259.0,29.4445,29.4533,29.427,29.4445,27259.0
2022-11-10 13:20:00,33.52,33.53,33.46,33.5,197259.0,29.4445,29.4533,29.3918,29.427,197259.0
2022-11-10 13:25:00,33.51,33.58,33.5,33.57,30785.0,29.4357,29.4972,29.427,29.4884,30785.0
2022-11-10 13:30:00,33.57,33.59,33.48,33.53,119764.0,29.4884,29.506,29.4094,29.4533,119764.0
2022-11-10 13:35:00,33.52,33.55,33.48,33.49,112204.0,29.4445,29.4709,29.4094,29.4182,112204.0
2022-11-10 13:40:00,33.48,33.58,33.47,33.57,117193.0,29.4094,29.4972,29.4006,29.4884,117193.0
2022-11-10 13:45:00,33.57,33.59,33.53,33.58,37210.0,29.4884,29.506,29.4533,29.4972,37210.0
2022-11-10 13:50:00,33.58,33.59,33.52,33.52,29618.0,29.4972,29.506,29.4445,29.4445,29618.0
2022-11-10 13:55:00,33.52,33.57,33.5,33.52,56096.0,29.4445,29.4884,29.427,29.4445,56096.0
2022-11-10 14:00:00,33.53,33.53,33.5,33.52,69861.0,29.4533,29.4533,29.427,29.4445,69861.0
2022-11-10 14:05:00,33.52,33.56,33.47,33.49,191843.0,29.4445,29.4797,29.4006,29.4182,191843.0
2022-11-10 14:10:00,33.48,33.51,33.47,33.49,69083.0,29.4094,29.4357,29.4006,29.4182,69083.0
2022-11-10 14:15:00,33.49,33.5,33.46,33.48,111080.0,29.4182,29.427,29.3918,29.4094,111080.0
2022-11-10 14:20:00,33.48,33.49,33.43,33.47,33382.0,29.4094,29.4182,29.3655,29.4006,33382.0
2022-11-10 14:25:00,33.46,33.49,33.45,33.48,72306.0,29.3918,29.4182,29.383,29.4094,72306.0
2022-11-10 14:30:00,33.48,33.53,33.47,33.52,41783.0,29.4094,29.4533,29.4006,29.4445,41783.0
2022-11-10 14:35:00,33.52,33.52,33.46,33.47,71831.0,29.4445,29.4445,29.3918,29.4006,71831.0
2022-11-10 14:40:00,33.47,33.47,33.42,33.43,33587.0,29.4006,29.4006,29.3567,29.3655,33587.0
2022-11-10 14:45:00,33.42,33.45,33.41,33.41,53626.0,29.3567,29.383,29.3479,29.3479,53626.0
2022-11-10 14:50:00,33.42,33.46,33.4,33.44,51455.0,29.3567,29.3918,29.3391,29.3742,51455.0
2022-11-10 14:55:00,33.44,33.45,33.43,33.45,99423.0,29.3742,29.383,29.3655,29.383,99423.0
2022-11-10 15:00:00,33.45,33.48,33.44,33.47,148518.0,29.383,29.4094,29.3742,29.4006,148518.0
2022-11-10 15:05:00,33.47,33.5,33.45,33.46,215126.0,29.4006,29.427,29.383,29.3918,215126.0
2022-11-10 15:10:00,33.46,33.47,33.4,33.41,202914.0,29.3918,29.4006,29.3391,29.3479,202914.0
2022-11-10 15:15:00,33.4,33.45,33.4,33.41,142211.0,29.3391,29.383,29.3391,29.3479,142211.0
2022-11-10 15:20:00,33.41,33.5,33.4,33.5,74560.0,29.3479,29.427,29.3391,29.427,74560.0
2022-11-10 15:25:00,33.49,33.52,33.48,33.5,94386.0,29.4182,29.4445,29.4094,29.427,94386.0
2022-11-10 15:30:00,33.51,33.51,33.45,33.45,147485.0,29.4357,29.4357,29.383,29.383,147485.0
2022-11-10 15:35:00,33.45,33.47,33.44,33.46,203350.0,29.383,29.4006,29.3742,29.3918,203350.0
2022-11-10 15:40:00,33.47,33.49,33.46,33.48,266949.0,29.4006,29.4182,29.3918,29.4094,266949.0
2022-11-10 15:45:00,33.47,33.57,33.47,33.54,251108.0,29.4006,29.4884,29.4006,29.4621,251108.0
2022-11-10 15:50:00,33.54,33.61,33.51,33.61,548715.0,29.4621,29.5236,29.4357,29.5236,548715.0
2022-11-10 15:55:00,33.6,33.63,33.55,33.6,851270.0,29.5148,29.5411,29.4709,29.5148,851270.0
2022-11-11 09:30:00,34.06,34.24,33.95,34.09,142394.0,29.9189,30.077,29.8222,29.9452,142394.0
2022-11-11 09:35:00,34.1,34.14,33.89,33.89,63183.0,29.954,29.9891,29.7695,29.7695,63183.0
2022-11-11 09:40:00,33.9,33.97,33.76,33.77,59239.0,29.7783,29.8398,29.6553,29.6641,59239.0
2022-11-11 09:45:00,33.78,33.9,33.77,33.81,44164.0,29.6729,29.7783,29.6641,29.6993,44164.0
2022-11-11 09:50:00,33.8,33.94,33.8,33.88,43622.0,29.6905,29.8135,29.6905,29.7608,43622.0
2022-11-11 09:55:00,33.88,33.93,33.84,33.84,36617.0,29.7608,29.8047,29.7256,29.7256,36617.0
2022-11-11 10:00:00,33.84,33.98,33.77,33.95,63176.0,29.7256,29.8486,29.6641,29.8222,63176.0
2022-11-11 10:05:00,33.95,34.0,33.91,33.95,65320.0,29.8222,29.8662,29.7871,29.8222,65320.0
2022-11-11 10:10:00,33.95,34.04,33.94,34.02,50140.0,29.8222,29.9013,29.8135,29.8837,50140.0
2022-11-11 10:15:00,34.02,34.04,33.94,34.04,30719.0,29.8837,29.9013,29.8135,29.9013,30719.0
2022-11-11 10:20:00,34.03,34.1,34.0,34.05,60817.0,29.8925,29.954,29.8662,29.9101,60817.0
2022-11-11 10:25:00,34.05,34.07,34.02,34.05,41662.0,29.9101,29.9276,29.8837,29.9101,41662.0
2022-11-11 10:30:00,34.05,34.08,34.04,34.05,36253.0,29.9101,29.9364,29.9013,29.9101,36253.0
2022-11-11 10:35:00,34.05,34.07,34.0,34.06,43932.0,29.9101,29.9276,29.8662,29.9189,43932.0
2022-11-11 10:40:00,34.05,34.09,34.04,34.07,35878.0,29.9101,29.9452,29.9013,29.9276,35878.0
2022-11-11 10:45:00,34.08,34.14,34.05,34.07,48752.0,29.9364,29.9891,29.9101,29.9276,48752.0
2022-11-11 10:50:00,34.08,34.14,34.05,34.12,70829.0,29.9364,29.9891,29.9101,29.9716,70829.0
2022-11-11 10:55:00,34.12,34.15,34.1,34.11,55135.0,29.9716,29.9979,29.954,29.9628,55135.0
2022-11-11 11:00:00,34.12,34.15,34.11,34.14,31029.0,29.9716,29.9979,29.9628,29.9891,31029.0
2022-11-11 11:05:00,34.14,34.14,33.94,33.95,43930.0,29.9891,29.9891,29.8135,29.8222,43930.0
2022-11-11 11:10:00,33.95,33.96,33.87,33.89,23103.0,29.8222,29.831,29.752,29.7695,23103.0
2022-11-11 11:15:00,33.88,33.95,33.85,33.95,28783.0,29.7608,29.8222,29.7344,29.8222,28783.0
2022-11-11 11:20:00,33.94,33.94,33.88,33.91,25594.0,29.8135,29.8135,29.7608,29.7871,25594.0
2022-11-11 11:25:00,33.91,33.96,33.89,33.9,32024.0,29.7871,29.831,29.7695,29.7783,32024.0
2022-11-11 11:30:00,33.88,33.91,33.8,33.82,67472.0,29.7608,29.7871,29.6905,29.708,67472.0
2022-11-11 11:35:00,33.82,33.85,33.72,33.72,111726.0,29.708,29.7344,29.6202,29.6202,111726.0
2022-11-11 11:40:00,33.71,33.73,33.67,33.7,71470.0,29.6114,29.629,29.5763,29.6026,71470.0
2022-11-11 11:45:00,33.7,33.7,33.65,33.7,38784.0,29.6026,29.6026,29.5587,29.6026,38784.0
2022-11-11 11:50:00,33.71,33.76,33.7,33.72,20878.0,29.6114,29.6553,29.6026,29.6202,20878.0
2022-11-11 11:55:00,33.72,33.73,33.63,33.64,24516.0,29.6202,29.629,29.5411,29.5499,24516.0
2022-11-11 12:00:00,33.63,33.64,33.6,33.63,67577.0,29.5411,29.5499,29.5148,29.5411,67577.0
2022-11-11 12:05:00,33.62,33.63,33.55,33.59,39314.0,29.5324,29.5411,29.4709,29.506,39314.0
2022-11-11 12:10:00,33.59,33.69,33.59,33.66,24666.0,29.506,29.5939,29.506,29.5675,24666.0
2022-11-11 12:15:00,33.66,33.69,33.64,33.68,31855.0,29.5675,29.5939,29.5499,29.5851,31855.0
2022-11-11 12:20:00,33.67,33.71,33.66,33.7,17223.0,29.5763,29.6114,29.5675,29.6026,17223.0
2022-11-11 12:25:00,33.71,33.74,33.71,33.71,28315.0,29.6114,29.6378,29.6114,29.6114,28315.0
2022-11-11 12:30:00,33.72,33.79,33.71,33.77,38332.0,29.6202,29.6817,29.6114,29.6641,38332.0
2022-11-11 12:35:00,33.77,33.81,33.74,33.77,58538.0,29.6641,29.6993,29.6378,29.6641,58538.0
2022-11-11 12:40:00,33.77,33.79,33.74,33.74,35201.0,29.6641,29.6817,29.6378,29.6378,35201.0
2022-11-11 12:45:00,33.75,33.75,33.7,33.7,21371.0,29.6466,29.6466,29.6026,29.6026,21371.0
2022-11-11 12:50:00,33.7,33.74,33.68,33.72,30489.0,29.6026,29.6378,29.5851,29.6202,30489.0
2022-11-11 12:55:00,33.73,33.74,33.69,33.7,21961.0,29.629,29.6378,29.5939,29.6026,21961.0
2022-11-11 13:00:00,33.7,33.75,33.69,33.75,30305.0,29.6026,29.6466,29.5939,29.6466,30305.0
2022-11-11 13:05:00,33.74,33.74,33.71,33.73,19717.0,29.6378,29.6378,29.6114,29.629,19717.0
2022-11-11 13:10:00,33.73,33.78,33.7,33.7,41949.0,29.629,29.6729,29.6026,29.6026,41949.0
2022-11-11 13:15:00,33.7,33.75,33.7,33.7,26998.0,29.6026,29.6466,29.6026,29.6026,26998.0
2022-11-11 13:20:00,33.7,33.74,33.69,33.73,29073.0,29.6026,29.6378,29.5939,29.629,29073.0
2022-11-11 13:25:00,33.73,33.79,33.73,33.77,31582.0,29.629,29.6817,29.629,29.6641,31582.0
2022-11-11 13:30:00,33.77,33.79,33.75,33.76,66982.0,29.6641,29.6817,29.6466,29.6553,66982.0
2022-11-11 13:35:00,33.76,33.77,33.73,33.73,54357.0,29.6553,29.6641,29.629,29.629,54357.0
2022-11-11 13:40:00,33.73,33.74,33.68,33.73,29090.0,29.629,29.6378,29.5851,29.629,29090.0
2022-11-11 13:45:00,33.73,33.78,33.73,33.78,53219.0,29.629,29.6729,29.629,29.6729,53219.0
2022-11-11 13:50:00,33.78,33.85,33.78,33.82,43744.0,29.6729,29.7344,29.6729,29.708,43744.0
2022-11-11 13:55:00,33.81,33.82,33.78,33.8,40947.0,29.6993,29.708,29.6729,29.6905,40947.0
2022-11-11 14:00:00,33.79,33.82,33.77,33.82,70817.0,29.6817,29.708,29.6641,29.708,70817.0
2022-11-11 14:05:00,33.82,33.84,33.8,33.83,53757.0,29.708,29.7256,29.6905,29.7168,53757.0
2022-11-11 14:10:00,33.83,33.84,33.8,33.82,46324.0,29.7168,29.7256,29.6905,29.708,46324.0
2022-11-11 14:15:00,33.82,33.86,33.81,33.83,25076.0,29.708,29.7432,29.6993,29.7168,25076.0
2022-11-11 14:20:00,33.83,33.92,33.82,33.91,45522.0,29.7168,29.7959,29.708,29.7871,45522.0
2022-11-11 14:25:00,33.91,33.98,33.91,33.98,42245.0,29.7871,29.8486,29.7871,29.8486,42245.0
2022-11-11 14:30:00,33.98,34.03,33.96,34.02,29742.0,29.8486,29.8925,29.831,29.8837,29742.0
2022-11-11 14:35:00,34.03,34.07,34.03,34.05,58311.0,29.8925,29.9276,29.8925,29.9101,58311.0
2022-11-11 14:40:00,34.04,34.05,34.0,34.01,45844.0,29.9013,29.9101,29.8662,29.8749,45844.0
2022-11-11 14:45:00,34.01,34.06,34.01,34.05,48480.0,29.8749,29.9189,29.8749,29.9101,48480.0
2022-11-11 14:50:00,34.04,34.07,34.01,34.05,32007.0,29.9013,29.9276,29.8749,29.9101,32007.0
2022-11-11 14:55:00,34.05,34.09,34.05,34.08,26934.0,29.9101,29.9452,29.9101,29.9364,26934.0
2022-11-11 15:00:00,34.08,34.1,34.01,34.02,31213.0,29.9364,29.954,29.8749,29.8837,31213.0
2022-11-11 15:05:00,34.02,34.08,34.02,34.07,44262.0,29.8837,29.9364,29.8837,29.9276,44262.0
2022-11-11 15:10:00,34.07,34.08,34.02,34.06,45235.0,29.9276,29.9364,29.8837,29.9189,45235.0
2022-11-11 15:15:00,34.06,34.14,34.04,34.14,55001.0,29.9189,29.9891,29.9013,29.9891,55001.0
2022-11-11 15:20:00,34.14,34.16,34.12,34.13,58282.0,29.9891,30.0067,29.9716,29.9804,58282.0
2022-11-11 15:25:00,34.13,34.2,34.13,34.19,60181.0,29.9804,30.0418,29.9804,30.0331,60181.0
2022-11-11 15:30:00,34.19,34.21,34.17,34.18,86703.0,30.0331,30.0506,30.0155,30.0243,86703.0
2022-11-11 15:35:00,34.17,34.21,34.15,34.2,75121.0,30.0155,30.0506,29.9979,30.0418,75121.0
2022-11-11 15:40:00,34.2,34.24,34.19,34.2,91615.0,30.0418,30.077,30.0331,30.0418,91615.0
2022-11-11 15:45:00,34.2,34.22,34.15,34.15,128198.0,30.0418,30.0594,29.9979,29.9979,128198.0
2022-11-11 15:50:00,34.15,34.2,34.13,34.14,182304.0,29.9979,30.0418,29.9804,29.9891,182304.0
2022-11-11 15:55:00,34.14,34.14,34.06,34.09,442896.0,29.9891,29.9891,29.9189,29.9452,442896.0
2022-11-14 09:30:00,34.08,34.29,34.02,34.12,133794.0,29.9364,30.1209,29.8837,29.9716,133794.0
2022-11-14 09:35:00,34.12,34.26,34.11,34.26,45977.0,29.9716,30.0945,29.9628,30.0945,45977.0
2022-11-14 09:40:00,34.25,34.27,34.17,34.21,32611.0,30.0858,30.1033,30.0155,30.0506,32611.0
2022-11-14 09:45:00,34.2,34.3,34.16,34.28,46959.0,30.0418,30.1297,30.0067,30.1121,46959.0
2022-11-14 09:50:00,34.27,34.28,34.17,34.27,35758.0,30.1033,30.1121,30.0155,30.1033,35758.0
2022-11-14 09:55:00,34.28,34.41,34.27,34.36,34779.0,30.1121,30.2263,30.1033,30.1824,34779.0
2022-11-14 10:00:00,34.37,34.42,34.34,34.39,39300.0,30.1912,30.2351,30.1648,30.2087,39300.0
2022-11-14 10:05:00,34.39,34.43,34.37,34.41,30517.0,30.2087,30.2439,30.1912,30.2263,30517.0
2022-11-14 10:10:00,34.41,34.43,34.35,34.42,30664.0,30.2263,30.2439,30.1736,30.2351,30664.0
2022-11-14 10:15:00,34.41,34.5,34.41,34.48,40150.0,30.2263,30.3054,30.2263,30.2878,40150.0
2022-11-14 10:20:00,34.48,34.5,34.45,34.47,51354.0,30.2878,30.3054,30.2614,30.279,51354.0
2022-11-14 10:25:00,34.48,34.48,34.42,34.45,24230.0,30.2878,30.2878,30.2351,30.2614,24230.0
2022-11-14 10:30:00,34.45,34.53,34.44,34.52,38668.0,30.2614,30.3317,30.2527,30.3229,38668.0
2022-11-14 10:35:00,34.52,34.53,34.45,34.45,47101.0,30.3229,30.3317,30.2614,30.2614,47101.0
2022-11-14 10:40:00,34.46,34.49,34.42,34.42,53874.0,30.2702,30.2966,30.2351,30.2351,53874.0
2022-11-14 10:45:00,34.43,34.46,34.37,34.45,84201.0,30.2439,30.2702,30.1912,30.2614,84201.0
2022-11-14 10:50:00,34.44,34.44,34.38,34.4,29258.0,30.2527,30.2527,30.2,30.2175,29258.0
2022-11-14 10:55:00,34.41,34.44,34.39,34.42,96758.0,30.2263,30.2527,30.2087,30.2351,96758.0
2022-11-14 11:00:00,34.43,34.49,34.42,34.47,90605.0,30.2439,30.2966,30.2351,30.279,90605.0
2022-11-14 11:05:00,34.47,34.48,34.32,34.33,66213.0,30.279,30.2878,30.1473,30.156,66213.0
2022-11-14 11:10:00,34.34,34.34,34.24,34.27,26548.0,30.1648,30.1648,30.077,30.1033,26548.0
2022-11-14 11:15:00,34.27,34.27,34.19,34.21,34794.0,30.1033,30.1033,30.0331,30.0506,34794.0
2022-11-14 11:20:00,34.21,34.23,34.19,34.23,17261.0,30.0506,30.0682,30.0331,30.0682,17261.0
2022-11-14 11:25:00,34.23,34.28,34.22,34.27,21627.0,30.0682,30.1121,30.0594,30.1033,21627.0
2022-11-14 11:30:00,34.27,34.3,34.22,34.3,25484.0,30.1033,30.1297,30.0594,30.1297,25484.0
2022-11-14 11:35:00,34.3,34.36,34.29,34.32,23392.0,30.1297,30.1824,30.1209,30.1473,23392.0
2022-11-14 11:40:00,34.32,34.33,34.28,34.33,16952.0,30.1473,30.156,30.1121,30.156,16952.0
2022-11-14 11:45:00,34.33,34.33,34.24,34.26,35354.0,30.156,30.156,30.077,30.0945,35354.0
2022-11-14 11:50:00,34.25,34.26,34.18,34.2,29942.0,30.0858,30.0945,30.0243,30.0418,29942.0
2022-11-14 11:55:00,34.19,34.25,34.19,34.25,16043.0,30.0331,30.0858,30.0331,30.0858,16043.0
2022-11-14 12:00:00,34.25,34.3,34.24,34.29,25126.0,30.0858,30.1297,30.077,30.1209,25126.0
2022-11-14 12:05:00,34.3,34.31,34.28,34.3,18678.0,30.1297,30.1385,30.1121,30.1297,18678.0
2022-11-14 12:10:00,34.3,34.31,34.27,34.28,10149.0,30.1297,30.1385,30.1033,30.1121,10149.0
2022-11-14 12:15:00,34.29,34.29,34.22,34.23,18540.0,30.1209,30.1209,30.0594,30.0682,18540.0
2022-11-14 12:20:00,34.22,34.23,34.17,34.22,28324.0,30.0594,30.0682,30.0155,30.0594,28324.0
2022-11-14 12:25:00,34.21,34.28,34.21,34.28,23945.0,30.0506,30.1121,30.0506,30.1121,23945.0
2022-11-14 12:30:00,34.27,34.31,34.24,34.3,23871.0,30.1033,30.1385,30.077,30.1297,23871.0
2022-11-14 12:35:00,34.3,34.34,34.3,34.34,20771.0,30.1297,30.1648,30.1297,30.1648,20771.0
2022-11-14 12:40:00,34.34,34.34,34.26,34.28,26782.0,30.1648,30.1648,30.0945,30.1121,26782.0
2022-11-14 12:45:00,34.29,34.29,34.25,34.26,14647.0,30.1209,30.1209,30.0858,30.0945,14647.0
2022-11-14 12:50:00,34.25,34.28,34.09,34.14,86660.0,30.0858,30.1121,29.9452,29.9891,86660.0
2022-11-14 12:55:00,34.13,34.16,34.12,34.15,27368.0,29.9804,30.0067,29.9716,29.9979,27368.0
2022-11-14 13:00:00,34.15,34.17,34.13,34.14,19169.0,29.9979,30.0155,29.9804,29.9891,19169.0
2022-11-14 13:05:00,34.15,34.17,34.12,34.14,25439.0,29.9979,30.0155,29.9716,29.9891,25439.0
2022-11-14 13:10:00,34.14,34.17,34.13,34.16,24780.0,29.9891,30.0155,29.9804,30.0067,24780.0
2022-11-14 13:15:00,34.16,34.17,34.15,34.16,17277.0,30.0067,30.0155,29.9979,30.0067,17277.0
2022-11-14 13:20:00,34.15,34.18,34.15,34.16,19024.0,29.9979,30.0243,29.9979,30.0067,19024.0
2022-11-14 13:25:00,34.15,34.19,34.14,34.18,17395.0,29.9979,30.0331,29.9891,30.0243,17395.0
2022-11-14 13:30:00,34.17,34.2,34.15,34.2,12116.0,30.0155,30.0418,29.9979,30.0418,12116.0
2022-11-14 13:35:00,34.2,34.21,34.15,34.16,23356.0,30.0418,30.0506,29.9979,30.0067,23356.0
2022-11-14 13:40:00,34.16,34.19,34.14,34.18,19476.0,30.0067,30.0331,29.9891,30.0243,19476.0
2022-11-14 13:45:00,34.18,34.19,34.15,34.19,22883.0,30.0243,30.0331,29.9979,30.0331,22883.0
2022-11-14 13:50:00,34.19,34.21,34.16,34.17,21543.0,30.0331,30.0506,30.0067,30.0155,21543.0
2022-11-14 13:55:00,34.16,34.22,34.16,34.2,27329.0,30.0067,30.0594,30.0067,30.0418,27329.0
2022-11-14 14:00:00,34.2,34.21,34.17,34.18,36684.0,30.0418,30.0506,30.0155,30.0243,36684.0
2022-11-14 14:05:00,34.18,34.22,34.15,34.2,28282.0,30.0243,30.0594,29.9979,30.0418,28282.0
2022-11-14 14:10:00,34.19,34.22,34.19,34.22,28633.0,30.0331,30.0594,30.0331,30.0594,28633.0
2022-11-14 14:15:00,34.22,34.22,34.16,34.18,59013.0,30.0594,30.0594,30.0067,30.0243,59013.0
2022-11-14 14:20:00,34.17,34.18,34.15,34.16,24800.0,30.0155,30.0243,29.9979,30.0067,24800.0
2022-11-14 14:25:00,34.16,34.17,34.13,34.16,29654.0,30.0067,30.0155,29.9804,30.0067,29654.0
2022-11-14 14:30:00,34.16,34.18,34.09,34.09,50146.0,30.0067,30.0243,29.9452,29.9452,50146.0
2022-11-14 14:35:00,34.09,34.11,34.05,34.05,36700.0,29.9452,29.9628,29.9101,29.9101,36700.0
2022-11-14 14:40:00,34.05,34.08,34.04,34.06,33316.0,29.9101,29.9364,29.9013,29.9189,33316.0
2022-11-14 14:45:00,34.07,34.13,34.04,34.11,105958.0,29.9276,29.9804,29.9013,29.9628,105958.0
2022-11-14 14:50:00,34.11,34.12,34.06,34.08,51263.0,29.9628,29.9716,29.9189,29.9364,51263.0
2022-11-14 14:55:00,34.08,34.08,34.05,34.06,27344.0,29.9364,29.9364,29.9101,29.9189,27344.0
2022-11-14 15:00:00,34.06,34.13,34.06,34.11,34061.0,29.9189,29.9804,29.9189,29.9628,34061.0
2022-11-14 15:05:00,34.11,34.13,34.07,34.08,48447.0,29.9628,29.9804,29.9276,29.9364,48447.0
2022-11-14 15:10:00,34.08,34.08,33.98,33.98,48363.0,29.9364,29.9364,29.8486,29.8486,48363.0
2022-11-14 15:15:00,33.98,34.03,33.97,34.03,29495.0,29.8486,29.8925,29.8398,29.8925,29495.0
2022-11-14 15:20:00,34.02,34.06,33.99,34.02,31962.0,29.8837,29.9189,29.8574,29.8837,31962.0
2022-11-14 15:25:00,34.02,34.04,34.0,34.01,34412.0,29.8837,29.9013,29.8662,29.8749,34412.0
2022-11-14 15:30:00,34.01,34.03,33.97,33.98,59935.0,29.8749,29.8925,29.8398,29.8486,59935.0
2022-11-14 15:35:00,33.97,34.0,33.96,33.98,54259.0,29.8398,29.8662,29.831,29.8486,54259.0
2022-11-14 15:40:00,33.98,33.99,33.92,33.93,80936.0,29.8486,29.8574,29.7959,29.8047,80936.0
2022-11-14 15:45:00,33.93,33.95,33.88,33.89,112064.0,29.8047,29.8222,29.7608,29.7695,112064.0
2022-11-14 15:50:00,33.88,33.9,33.84,33.85,161022.0,29.7608,29.7783,29.7256,29.7344,161022.0
2022-11-14 15:55:00,33.84,33.85,33.76,33.78,382743.0,29.7256,29.7344,29.6553,29.6729,382743.0
2022-11-15 09:30:00,34.06,34.1,33.82,33.91,107639.0,29.9189,29.954,29.708,29.7871,107639.0
2022-11-15 09:35:00,33.92,34.0,33.9,33.99,27962.0,29.7959,29.8662,29.7783,29.8574,27962.0
2022-11-15 09:40:00,34.0,34.1,33.98,33.98,35446.0,29.8662,29.954,29.8486,29.8486,35446.0
2022-11-15 09:45:00,33.99,34.02,33.9,33.96,70297.0,29.8574,29.8837,29.7783,29.831,70297.0
2022-11-15 09:50:00,33.95,34.07,33.95,34.04,39132.0,29.8222,29.9276,29.8222,29.9013,39132.0
2022-11-15 09:55:00,34.05,34.15,34.05,34.09,34475.0,29.9101,29.9979,29.9101,29.9452,34475.0
2022-11-15 10:00:00,34.09,34.11,34.05,34.07,34193.0,29.9452,29.9628,29.9101,29.9276,34193.0
2022-11-15 10:05:00,34.08,34.12,34.02,34.03,35853.0,29.9364,29.9716,29.8837,29.8925,35853.0
2022-11-15 10:10:00,34.03,34.07,34.01,34.06,31620.0,29.8925,29.9276,29.8749,29.9189,31620.0
2022-11-15 10:15:00,34.07,34.18,34.06,34.11,35511.0,29.9276,30.0243,29.9189,29.9628,35511.0
2022-11-15 10:20:00,34.1,34.16,34.05,34.16,30938.0,29.954,30.0067,29.9101,30.0067,30938.0
2022-11-15 10:25:00,34.16,34.2,34.14,34.17,27752.0,30.0067,30.0418,29.9891,30.0155,27752.0
2022-11-15 10:30:00,34.17,34.21,34.13,34.18,27864.0,30.0155,30.0506,29.9804,30.0243,27864.0
2022-11-15 10:35:00,34.18,34.18,34.1,34.11,16568.0,30.0243,30.0243,29.954,29.9628,16568.0
2022-11-15 10:40:00,34.11,34.16,34.09,34.14,30174.0,29.9628,30.0067,29.9452,29.9891,30174.0
2022-11-15 10:45:00,34.13,34.13,33.94,33.95,34456.0,29.9804,29.9804,29.8135,29.8222,34456.0
2022-11-15 10:50:00,33.94,34.01,33.92,34.0,23561.0,29.8135,29.8749,29.7959,29.8662,23561.0
2022-11-15 10:55:00,34.01,34.03,33.87,33.88,56836.0,29.8749,29.8925,29.752,29.7608,56836.0
2022-11-15 11:00:00,33.88,33.9,33.85,33.89,43756.0,29.7608,29.7783,29.7344,29.7695,43756.0
2022-11-15 11:05:00,33.9,33.93,33.87,33.9,43330.0,29.7783,29.8047,29.752,29.7783,43330.0
2022-11-15 11:10:00,33.89,33.92,33.86,33.91,50471.0,29.7695,29.7959,29.7432,29.7871,50471.0
2022-11-15 11:15:00,33.91,33.92,33.85,33.88,21240.0,29.7871,29.7959,29.7344,29.7608,21240.0
2022-11-15 11:20:00,33.88,33.94,33.87,33.91,20384.0,29.7608,29.8135,29.752,29.7871,20384.0
2022-11-15 11:25:00,33.92,33.97,33.89,33.96,29442.0,29.7959,29.8398,29.7695,29.831,29442.0
2022-11-15 11:30:00,33.95,34.0,33.95,33.99,31327.0,29.8222,29.8662,29.8222,29.8574,31327.0
2022-11-15 11:35:00,33.99,34.0,33.92,33.93,29006.0,29.8574,29.8662,29.7959,29.8047,29006.0
2022-11-15 11:40:00,33.92,33.96,33.91,33.93,22718.0,29.7959,29.831,29.7871,29.8047,22718.0
2022-11-15 11:45:00,33.92,33.96,33.9,33.95,35756.0,29.7959,29.831,29.7783,29.8222,35756.0
2022-11-15 11:50:00,33.96,33.96,33.87,33.87,37313.0,29.831,29.831,29.752,29.752,37313.0
2022-11-15 11:55:00,33.87,33.9,33.83,33.88,37764.0,29.752,29.7783,29.7168,29.7608,37764.0
2022-11-15 12:00:00,33.88,33.9,33.75,33.78,60850.0,29.7608,29.7783,29.6466,29.6729,60850.0
2022-11-15 12:05:00,33.79,33.83,33.77,33.83,18292.0,29.6817,29.7168,29.6641,29.7168,18292.0
2022-11-15 12:10:00,33.83,33.86,33.82,33.84,28442.0,29.7168,29.7432,29.708,29.7256,28442.0
2022-11-15 12:15:00,33.84,33.86,33.8,33.85,21470.0,29.7256,29.7432,29.6905,29.7344,21470.0
2022-11-15 12:20:00,33.85,33.87,33.83,33.85,14341.0,29.7344,29.752,29.7168,29.7344,14341.0
2022-11-15 12:25:00,33.87,33.87,33.83,33.86,15641.0,29.752,29.752,29.7168,29.7432,15641.0
2022-11-15 12:30:00,33.85,33.91,33.84,33.91,17213.0,29.7344,29.7871,29.7256,29.7871,17213.0
2022-11-15 12:35:00,33.9,33.91,33.86,33.87,15493.0,29.7783,29.7871,29.7432,29.752,15493.0
2022-11-15 12:40:00,33.87,33.88,33.81,33.82,16715.0,29.752,29.7608,29.6993,29.708,16715.0
2022-11-15 12:45:00,33.84,33.85,33.79,33.85,22572.0,29.7256,29.7344,29.6817,29.7344,22572.0
2022-11-15 12:50:00,33.86,33.88,33.82,33.87,37915.0,29.7432,29.7608,29.708,29.752,37915.0
2022-11-15 12:55:00,33.88,33.95,33.87,33.95,32689.0,29.7608,29.8222,29.752,29.8222,32689.0
2022-11-15 13:00:00,33.95,34.01,33.95,34.0,21840.0,29.8222,29.8749,29.8222,29.8662,21840.0
2022-11-15 13:05:00,34.0,34.02,34.0,34.02,13820.0,29.8662,29.8837,29.8662,29.8837,13820.0
2022-11-15 13:10:00,34.02,34.02,33.93,33.94,25108.0,29.8837,29.8837,29.8047,29.8135,25108.0
2022-11-15 13:15:00,33.93,33.94,33.84,33.84,48103.0,29.8047,29.8135,29.7256,29.7256,48103.0
2022-11-15 13:20:00,33.83,33.85,33.72,33.79,24582.0,29.7168,29.7344,29.6202,29.6817,24582.0
2022-11-15 13:25:00,33.8,33.84,33.73,33.78,46047.0,29.6905,29.7256,29.629,29.6729,46047.0
2022-11-15 13:30:00,33.77,33.83,33.74,33.78,48510.0,29.6641,29.7168,29.6378,29.6729,48510.0
2022-11-15 13:35:00,33.78,33.84,33.76,33.82,49927.0,29.6729,29.7256,29.6553,29.708,49927.0
2022-11-15 13:40:00,33.8,33.87,33.74,33.85,36204.0,29.6905,29.752,29.6378,29.7344,36204.0
2022-11-15 13:45:00,33.83,33.85,33.74,33.75,62338.0,29.7168,29.7344,29.6378,29.6466,62338.0
2022-11-15 13:50:00,33.74,33.84,33.74,33.84,25902.0,29.6378,29.7256,29.6378,29.7256,25902.0
2022-11-15 13:55:00,33.83,33.88,33.8,33.81,39618.0,29.7168,29.7608,29.6905,29.6993,39618.0
2022-11-15 14:00:00,33.82,33.87,33.76,33.77,47617.0,29.708,29.752,29.6553,29.6641,47617.0
2022-11-15 14:05:00,33.77,33.88,33.77,33.88,31504.0,29.6641,29.7608,29.6641,29.7608,31504.0
2022-11-15 14:10:00,33.88,33.96,33.87,33.89,68683.0,29.7608,29.831,29.752,29.7695,68683.0
2022-11-15 14:15:00,33.89,33.94,33.83,33.89,38651.0,29.7695,29.8135,29.7168,29.7695,38651.0
2022-11-15 14:20:00,33.89,33.94,33.87,33.91,38019.0,29.7695,29.8135,29.752,29.7871,38019.0
2022-11-15 14:25:00,33.91,33.93,33.82,33.87,33745.0,29.7871,29.8047,29.708,29.752,33745.0
2022-11-15 14:30:00,33.87,33.89,33.85,33.87,33793.0,29.752,29.7695,29.7344,29.752,33793.0
2022-11-15 14:35:00,33.85,33.89,33.81,33.84,28022.0,29.7344,29.7695,29.6993,29.7256,28022.0
2022-11-15 14:40:00,33.84,33.88,33.8,33.8,27110.0,29.7256,29.7608,29.6905,29.6905,27110.0
2022-11-15 14:45:00,33.81,33.84,33.77,33.77,28255.0,29.6993,29.7256,29.6641,29.6641,28255.0
2022-11-15 14:50:00,33.77,33.81,33.75,33.78,35150.0,29.6641,29.6993,29.6466,29.6729,35150.0
2022-11-15 14:55:00,33.78,33.9,33.77,33.9,44976.0,29.6729,29.7783,29.6641,29.7783,44976.0
2022-11-15 15:00:00,33.9,33.94,33.89,33.94,20965.0,29.7783,29.8135,29.7695,29.8135,20965.0
2022-11-15 15:05:00,33.93,33.93,33.87,33.9,23995.0,29.8047,29.8047,29.752,29.7783,23995.0
2022-11-15 15:10:00,33.9,33.92,33.87,33.89,22391.0,29.7783,29.7959,29.752,29.7695,22391.0
2022-11-15 15:15:00,33.89,33.94,33.88,33.91,36500.0,29.7695,29.8135,29.7608,29.7871,36500.0
2022-11-15 15:20:00,33.91,33.99,33.89,33.97,34420.0,29.7871,29.8574,29.7695,29.8398,34420.0
2022-11-15 15:25:00,33.98,34.0,33.96,33.98,24841.0,29.8486,29.8662,29.831,29.8486,24841.0
2022-11-15 15:30:00,33.98,33.98,33.89,33.9,46113.0,29.8486,29.8486,29.7695,29.7783,46113.0
2022-11-15 15:35:00,33.9,33.98,33.89,33.97,44481.0,29.7783,29.8486,29.7695,29.8398,44481.0
2022-11-15 15:40:00,33.98,33.99,33.93,33.95,45550.0,29.8486,29.8574,29.8047,29.8222,45550.0
2022-11-15 15:45:00,33.95,33.97,33.92,33.93,78789.0,29.8222,29.8398,29.7959,29.8047,78789.0
2022-11-15 15:50:00,33.93,33.94,33.86,33.88,97526.0,29.8047,29.8135,29.7432,29.7608,97526.0
2022-11-15 15:55:00,33.89,33.92,33.87,33.9,196585.0,29.7695,29.7959,29.752,29.7783,196585.0
2022-11-16 09:30:00,33.7,33.74,33.55,33.64,92378.0,29.6026,29.6378,29.4709,29.5499,92378.0
2022-11-16 09:35:00,33.63,33.7,33.59,33.65,33672.0,29.5411,29.6026,29.506,29.5587,33672.0
2022-11-16 09:40:00,33.65,33.71,33.6,33.63,57680.0,29.5587,29.6114,29.5148,29.5411,57680.0
2022-11-16 09:45:00,33.64,33.69,33.59,33.61,137729.0,29.5499,29.5939,29.506,29.5236,137729.0
2022-11-16 09:50:00,33.61,33.66,33.55,33.58,29330.0,29.5236,29.5675,29.4709,29.4972,29330.0
2022-11-16 09:55:00,33.58,33.59,33.51,33.51,26492.0,29.4972,29.506,29.4357,29.4357,26492.0
2022-11-16 10:00:00,33.52,33.65,33.5,33.62,70549.0,29.4445,29.5587,29.427,29.5324,70549.0
2022-11-16 10:05:00,33.62,33.68,33.61,33.65,22996.0,29.5324,29.5851,29.5236,29.5587,22996.0
2022-11-16 10:10:00,33.66,33.71,33.64,33.67,26222.0,29.5675,29.6114,29.5499,29.5763,26222.0
2022-11-16 10:15:00,33.68,33.7,33.65,33.65,72053.0,29.5851,29.6026,29.5587,29.5587,72053.0
2022-11-16 10:20:00,33.65,33.72,33.61,33.71,52760.0,29.5587,29.6202,29.5236,29.6114,52760.0
2022-11-16 10:25:00,33.7,33.74,33.68,33.7,21767.0,29.6026,29.6378,29.5851,29.6026,21767.0
2022-11-16 10:30:00,33.69,33.75,33.67,33.71,76413.0,29.5939,29.6466,29.5763,29.6114,76413.0
2022-11-16 10:35:00,33.71,33.81,33.68,33.8,38560.0,29.6114,29.6993,29.5851,29.6905,38560.0
2022-11-16 10:40:00,33.8,33.86,33.8,33.84,47202.0,29.6905,29.7432,29.6905,29.7256,47202.0
2022-11-16 10:45:00,33.84,33.86,33.81,33.84,63195.0,29.7256,29.7432,29.6993,29.7256,63195.0
2022-11-16 10:50:00,33.86,33.86,33.77,33.82,34158.0,29.7432,29.7432,29.6641,29.708,34158.0
2022-11-16 10:55:00,33.83,33.84,33.77,33.8,64080.0,29.7168,29.7256,29.6641,29.6905,64080.0
2022-11-16 11:00:00,33.8,33.87,33.8,33.87,34749.0,29.6905,29.752,29.6905,29.752,34749.0
2022-11-16 11:05:00,33.87,33.88,33.82,33.85,29715.0,29.752,29.7608,29.708,29.7344,29715.0
2022-11-16 11:10:00,33.85,33.86,33.81,33.82,22436.0,29.7344,29.7432,29.6993,29.708,22436.0
2022-11-16 11:15:00,33.82,33.85,33.75,33.78,26182.0,29.708,29.7344,29.6466,29.6729,26182.0
2022-11-16 11:20:00,33.78,33.83,33.77,33.83,13458.0,29.6729,29.7168,29.6641,29.7168,13458.0
2022-11-16 11:25:00,33.83,33.86,33.81,33.82,28184.0,29.7168,29.7432,29.6993,29.708,28184.0
2022-11-16 11:30:00,33.82,33.83,33.71,33.71,17390.0,29.708,29.7168,29.6114,29.6114,17390.0
2022-11-16 11:35:00,33.72,33.72,33.69,33.7,15797.0,29.6202,29.6202,29.5939,29.6026,15797.0
2022-11-16 11:40:00,33.71,33.76,33.7,33.73,21965.0,29.6114,29.6553,29.6026,29.629,21965.0
2022-11-16 11:45:00,33.73,33.76,33.72,33.74,19820.0,29.629,29.6553,29.6202,29.6378,19820.0
2022-11-16 11:50:00,33.73,33.76,33.71,33.75,12511.0,29.629,29.6553,29.6114,29.6466,12511.0
2022-11-16 11:55:00,33.75,33.79,33.74,33.77,13749.0,29.6466,29.6817,29.6378,29.6641,13749.0
2022-11-16 12:00:00,33.78,33.79,33.7,33.7,22571.0,29.6729,29.6817,29.6026,29.6026,22571.0
2022-11-16 12:05:00,33.71,33.8,33.7,33.78,16656.0,29.6114,29.6905,29.6026,29.6729,16656.0
2022-11-16 12:10:00,33.79,33.79,33.73,33.74,24756.0,29.6817,29.6817,29.629,29.6378,24756.0
2022-11-16 12:15:00,33.75,33.77,33.73,33.76,20890.0,29.6466,29.6641,29.629,29.6553,20890.0
2022-11-16 12:20:00,33.76,33.77,33.68,33.73,38188.0,29.6553,29.6641,29.5851,29.629,38188.0
2022-11-16 12:25:00,33.72,33.76,33.71,33.75,18105.0,29.6202,29.6553,29.6114,29.6466,18105.0
2022-11-16 12:30:00,33.74,33.78,33.74,33.77,20197.0,29.6378,29.6729,29.6378,29.6641,20197.0
2022-11-16 12:35:00,33.78,33.83,33.78,33.81,23262.0,29.6729,29.7168,29.6729,29.6993,23262.0
2022-11-16 12:40:00,33.82,33.85,33.8,33.84,15957.0,29.708,29.7344,29.6905,29.7256,15957.0
2022-11-16 12:45:00,33.84,33.86,33.76,33.77,41109.0,29.7256,29.7432,29.6553,29.6641,41109.0
2022-11-16 12:50:00,33.77,33.79,33.73,33.73,30822.0,29.6641,29.6817,29.629,29.629,30822.0
2022-11-16 12:55:00,33.75,33.77,33.73,33.75,12075.0,29.6466,29.6641,29.629,29.6466,12075.0
2022-11-16 13:00:00,33.74,33.74,33.68,33.69,33683.0,29.6378,29.6378,29.5851,29.5939,33683.0
2022-11-16 13:05:00,33.68,33.7,33.59,33.59,89246.0,29.5851,29.6026,29.506,29.506,89246.0
2022-11-16 13:10:00,33.6,33.63,33.58,33.58,36026.0,29.5148,29.5411,29.4972,29.4972,36026.0
2022-11-16 13:15:00,33.59,33.59,33.54,33.54,26706.0,29.506,29.506,29.4621,29.4621,26706.0
2022-11-16 13:20:00,33.54,33.6,33.54,33.58,16299.0,29.4621,29.5148,29.4621,29.4972,16299.0
2022-11-16 13:25:00,33.59,33.6,33.53,33.54,12317.0,29.506,29.5148,29.4533,29.4621,12317.0
2022-11-16 13:30:00,33.54,33.57,33.52,33.52,22323.0,29.4621,29.4884,29.4445,29.4445,22323.0
2022-11-16 13:35:00,33.53,33.55,33.51,33.55,21267.0,29.4533,29.4709,29.4357,29.4709,21267.0
2022-11-16 13:40:00,33.54,33.6,33.54,33.59,17472.0,29.4621,29.5148,29.4621,29.506,17472.0
2022-11-16 13:45:00,33.59,33.64,33.58,33.62,19928.0,29.506,29.5499,29.4972,29.5324,19928.0
2022-11-16 13:50:00,33.62,33.63,33.58,33.59,23425.0,29.5324,29.5411,29.4972,29.506,23425.0
2022-11-16 13:55:00,33.59,33.61,33.54,33.56,26932.0,29.506,29.5236,29.4621,29.4797,26932.0
2022-11-16 14:00:00,33.57,33.63,33.55,33.6,18681.0,29.4884,29.5411,29.4709,29.5148,18681.0
2022-11-16 14:05:00,33.6,33.62,33.58,33.61,25719.0,29.5148,29.5324,29.4972,29.5236,25719.0
2022-11-16 14:10:00,33.61,33.61,33.58,33.59,20516.0,29.5236,29.5236,29.4972,29.506,20516.0
2022-11-16 14:15:00,33.58,33.59,33.54,33.59,24558.0,29.4972,29.506,29.4621,29.506,24558.0
2022-11-16 14:20:00,33.59,33.61,33.57,33.58,49154.0,29.506,29.5236,29.4884,29.4972,49154.0
2022-11-16 14:25:00,33.58,33.58,33.53,33.55,16852.0,29.4972,29.4972,29.4533,29.4709,16852.0
2022-11-16 14:30:00,33.55,33.55,33.46,33.51,47624.0,29.4709,29.4709,29.3918,29.4357,47624.0
2022-11-16 14:35:00,33.52,33.59,33.51,33.54,32613.0,29.4445,29.506,29.4357,29.4621,32613.0
2022-11-16 14:40:00,33.54,33.6,33.52,33.58,45852.0,29.4621,29.5148,29.4445,29.4972,45852.0
2022-11-16 14:45:00,33.58,33.62,33.57,33.62,124304.0,29.4972,29.5324,29.4884,29.5324,124304.0
2022-11-16 14:50:00,33.62,33.68,33.61,33.64,63626.0,29.5324,29.5851,29.5236,29.5499,63626.0
2022-11-16 14:55:00,33.64,33.7,33.63,33.7,22757.0,29.5499,29.6026,29.5411,29.6026,22757.0
2022-11-16 15:00:00,33.7,33.75,33.69,33.73,53701.0,29.6026,29.6466,29.5939,29.629,53701.0
2022-11-16 15:05:00,33.74,33.75,33.67,33.71,24327.0,29.6378,29.6466,29.5763,29.6114,24327.0
2022-11-16 15:10:00,33.71,33.73,33.69,33.72,20263.0,29.6114,29.629,29.5939,29.6202,20263.0
2022-11-16 15:15:00,33.72,33.76,33.69,33.75,127975.0,29.6202,29.6553,29.5939,29.6466,127975.0
2022-11-16 15:20:00,33.75,33.81,33.73,33.79,51202.0,29.6466,29.6993,29.629,29.6817,51202.0
2022-11-16 15:25:00,33.8,33.8,33.74,33.77,64657.0,29.6905,29.6905,29.6378,29.6641,64657.0
2022-11-16 15:30:00,33.77,33.81,33.75,33.75,46210.0,29.6641,29.6993,29.6466,29.6466,46210.0
2022-11-16 15:35:00,33.76,33.83,33.73,33.8,73193.0,29.6553,29.7168,29.629,29.6905,73193.0
2022-11-16 15:40:00,33.8,33.83,33.78,33.83,69518.0,29.6905,29.7168,29.6729,29.7168,69518.0
2022-11-16 15:45:00,33.83,33.84,33.8,33.83,88823.0,29.7168,29.7256,29.6905,29.7168,88823.0
2022-11-16 15:50:00,33.83,33.85,33.78,33.8,115494.0,29.7168,29.7344,29.6729,29.6905,115494.0
2022-11-16 15:55:00,33.8,33.81,33.75,33.77,317614.0,29.6905,29.6993,29.6466,29.6641,317614.0
2022-11-17 09:30:00,33.37,33.51,33.28,33.28,136459.0,29.3128,29.4357,29.2337,29.2337,136459.0
2022-11-17 09:35:00,33.27,33.35,33.23,33.3,46343.0,29.2249,29.2952,29.1898,29.2513,46343.0
2022-11-17 09:40:00,33.3,33.36,33.27,33.27,63661.0,29.2513,29.304,29.2249,29.2249,63661.0
2022-11-17 09:45:00,33.27,33.35,33.23,33.26,64392.0,29.2249,29.2952,29.1898,29.2161,64392.0
2022-11-17 09:50:00,33.26,33.26,33.19,33.23,55648.0,29.2161,29.2161,29.1546,29.1898,55648.0
2022-11-17 09:55:00,33.23,33.25,33.14,33.14,139267.0,29.1898,29.2073,29.1107,29.1107,139267.0
2022-11-17 10:00:00,33.15,33.15,33.01,33.02,38048.0,29.1195,29.1195,28.9965,29.0053,38048.0
2022-11-17 10:05:00,33.02,33.09,33.0,33.06,66674.0,29.0053,29.0668,28.9877,29.0404,66674.0
2022-11-17 10:10:00,33.05,33.05,32.88,32.89,186550.0,29.0317,29.0317,28.8823,28.8911,186550.0
2022-11-17 10:15:00,32.89,32.89,32.76,32.8,78224.0,28.8911,28.8911,28.7769,28.8121,78224.0
2022-11-17 10:20:00,32.8,32.87,32.79,32.84,68394.0,28.8121,28.8735,28.8033,28.8472,68394.0
2022-11-17 10:25:00,32.83,32.88,32.83,32.86,41395.0,28.8384,28.8823,28.8384,28.8648,41395.0
2022-11-17 10:30:00,32.85,32.87,32.81,32.86,62394.0,28.856,28.8735,28.8208,28.8648,62394.0
2022-11-17 10:35:00,32.86,32.86,32.78,32.78,54002.0,28.8648,28.8648,28.7945,28.7945,54002.0
2022-11-17 10:40:00,32.78,32.8,32.72,32.73,54964.0,28.7945,28.8121,28.7418,28.7506,54964.0
2022-11-17 10:45:00,32.73,32.74,32.59,32.63,270963.0,28.7506,28.7594,28.6276,28.6627,270963.0
2022-11-17 10:50:00,32.63,32.79,32.62,32.77,114987.0,28.6627,28.8033,28.6539,28.7857,114987.0
2022-11-17 10:55:00,32.76,32.84,32.72,32.83,114813.0,28.7769,28.8472,28.7418,28.8384,114813.0
2022-11-17 11:00:00,32.82,32.9,32.82,32.83,158019.0,28.8296,28.8999,28.8296,28.8384,158019.0
2022-11-17 11:05:00,32.83,32.9,32.82,32.87,61523.0,28.8384,28.8999,28.8296,28.8735,61523.0
2022-11-17 11:10:00,32.87,32.88,32.78,32.79,30074.0,28.8735,28.8823,28.7945,28.8033,30074.0
2022-11-17 11:15:00,32.79,32.82,32.76,32.79,72365.0,28.8033,28.8296,28.7769,28.8033,72365.0
2022-11-17 11:20:00,32.79,32.82,32.75,32.82,33711.0,28.8033,28.8296,28.7681,28.8296,33711.0
2022-11-17 11:25:00,32.81,32.92,32.8,32.9,121567.0,28.8208,28.9175,28.8121,28.8999,121567.0
2022-11-17 11:30:00,32.9,32.9,32.79,32.82,37376.0,28.8999,28.8999,28.8033,28.8296,37376.0
2022-11-17 11:35:00,32.82,32.85,32.75,32.8,128422.0,28.8296,28.856,28.7681,28.8121,128422.0
2022-11-17 11:40:00,32.8,32.82,32.79,32.8,56209.0,28.8121,28.8296,28.8033,28.8121,56209.0
2022-11-17 11:45:00,32.8,32.81,32.79,32.8,68330.0,28.8121,28.8208,28.8033,28.8121,68330.0
2022-11-17 11:50:00,32.8,32.85,32.79,32.83,64473.0,28.8121,28.856,28.8033,28.8384,64473.0
2022-11-17 11:55:00,32.84,32.94,32.83,32.91,42633.0,28.8472,28.935,28.8384,28.9087,42633.0
2022-11-17 12:00:00,32.92,32.99,32.92,32.97,101140.0,28.9175,28.979,28.9175,28.9614,101140.0
2022-11-17 12:05:00,32.97,32.98,32.89,32.9,34274.0,28.9614,28.9702,28.8911,28.8999,34274.0
2022-11-17 12:10:00,32.89,32.92,32.86,32.87,29388.0,28.8911,28.9175,28.8648,28.8735,29388.0
2022-11-17 12:15:00,32.87,32.87,32.8,32.86,29876.0,28.8735,28.8735,28.8121,28.8648,29876.0
2022-11-17 12:20:00,32.86,32.89,32.84,32.89,37393.0,28.8648,28.8911,28.8472,28.8911,37393.0
2022-11-17 12:25:00,32.89,32.89,32.84,32.85,37329.0,28.8911,28.8911,28.8472,28.856,37329.0
2022-11-17 12:30:00,32.86,32.88,32.82,32.84,46767.0,28.8648,28.8823,28.8296,28.8472,46767.0
2022-11-17 12:35:00,32.84,32.9,32.83,32.86,21934.0,28.8472,28.8999,28.8384,28.8648,21934.0
2022-11-17 12:40:00,32.86,32.91,32.84,32.9,121822.0,28.8648,28.9087,28.8472,28.8999,121822.0
2022-11-17 12:45:00,32.9,32.92,32.89,32.91,26013.0,28.8999,28.9175,28.8911,28.9087,26013.0
2022-11-17 12:50:00,32.91,32.98,32.91,32.95,34740.0,28.9087,28.9702,28.9087,28.9438,34740.0
2022-11-17 12:55:00,32.95,32.98,32.9,32.98,45754.0,28.9438,28.9702,28.8999,28.9702,45754.0
2022-11-17 13:00:00,32.98,33.03,32.97,33.0,62814.0,28.9702,29.0141,28.9614,28.9877,62814.0
2022-11-17 13:05:00,33.0,33.0,32.96,33.0,25859.0,28.9877,28.9877,28.9526,28.9877,25859.0
2022-11-17 13:10:00,33.0,33.04,33.0,33.02,21102.0,28.9877,29.0229,28.9877,29.0053,21102.0
2022-11-17 13:15:00,33.02,33.05,33.01,33.03,26472.0,29.0053,29.0317,28.9965,29.0141,26472.0
2022-11-17 13:20:00,33.04,33.05,32.97,32.98,78552.0,29.0229,29.0317,28.9614,28.9702,78552.0
2022-11-17 13:25:00,32.98,33.0,32.93,32.93,43405.0,28.9702,28.9877,28.9263,28.9263,43405.0
2022-11-17 13:30:00,32.93,32.95,32.92,32.93,31628.0,28.9263,28.9438,28.9175,28.9263,31628.0
2022-11-17 13:35:00,32.92,33.01,32.92,33.0,36168.0,28.9175,28.9965,28.9175,28.9877,36168.0
2022-11-17 13:40:00,33.0,33.01,32.98,32.98,25750.0,28.9877,28.9965,28.9702,28.9702,25750.0
2022-11-17 13:45:00,32.98,32.99,32.95,32.97,46061.0,28.9702,28.979,28.9438,28.9614,46061.0
2022-11-17 13:50:00,32.97,33.05,32.96,33.01,48364.0,28.9614,29.0317,28.9526,28.9965,48364.0
2022-11-17 13:55:00,33.01,33.03,32.99,33.0,54546.0,28.9965,29.0141,28.979,28.9877,54546.0
2022-11-17 14:00:00,33.01,33.06,32.99,33.04,93485.0,28.9965,29.0404,28.979,29.0229,93485.0
2022-11-17 14:05:00,33.04,33.08,33.02,33.06,82416.0,29.0229,29.058,29.0053,29.0404,82416.0
2022-11-17 14:10:00,33.05,33.06,32.98,33.0,51613.0,29.0317,29.0404,28.9702,28.9877,51613.0
2022-11-17 14:15:00,32.99,32.99,32.9,32.91,29972.0,28.979,28.979,28.8999,28.9087,29972.0
2022-11-17 14:20:00,32.9,32.94,32.89,32.93,53504.0,28.8999,28.935,28.8911,28.9263,53504.0
2022-11-17 14:25:00,32.93,32.94,32.88,32.9,27476.0,28.9263,28.935,28.8823,28.8999,27476.0
2022-11-17 14:30:00,32.9,32.92,32.89,32.92,48032.0,28.8999,28.9175,28.8911,28.9175,48032.0
2022-11-17 14:35:00,32.92,32.92,32.87,32.9,31355.0,28.9175,28.9175,28.8735,28.8999,31355.0
2022-11-17 14:40:00,32.9,32.92,32.88,32.89,86051.0,28.8999,28.9175,28.8823,28.8911,86051.0
2022-11-17 14:45:00,32.89,32.92,32.85,32.91,65688.0,28.8911,28.9175,28.856,28.9087,65688.0
2022-11-17 14:50:00,32.9,32.96,32.89,32.96,28866.0,28.8999,28.9526,28.8911,28.9526,28866.0
2022-11-17 14:55:00,32.95,33.01,32.95,33.0,65495.0,28.9438,28.9965,28.9438,28.9877,65495.0
2022-11-17 15:00:00,33.0,33.02,32.97,32.99,41218.0,28.9877,29.0053,28.9614,28.979,41218.0
2022-11-17 15:05:00,33.0,33.03,32.95,32.96,177892.0,28.9877,29.0141,28.9438,28.9526,177892.0
2022-11-17 15:10:00,32.96,33.0,32.9,32.9,156915.0,28.9526,28.9877,28.8999,28.8999,156915.0
2022-11-17 15:15:00,32.91,32.94,32.89,32.91,45471.0,28.9087,28.935,28.8911,28.9087,45471.0
2022-11-17 15:20:00,32.91,32.91,32.86,32.87,51187.0,28.9087,28.9087,28.8648,28.8735,51187.0
2022-11-17 15:25:00,32.87,32.92,32.85,32.91,127617.0,28.8735,28.9175,28.856,28.9087,127617.0
2022-11-17 15:30:00,32.91,32.91,32.87,32.89,72591.0,28.9087,28.9087,28.8735,28.8911,72591.0
2022-11-17 15:35:00,32.89,32.93,32.85,32.93,86533.0,28.8911,28.9263,28.856,28.9263,86533.0
2022-11-17 15:40:00,32.93,32.99,32.92,32.98,88315.0,28.9263,28.979,28.9175,28.9702,88315.0
2022-11-17 15:45:00,32.99,33.05,32.98,32.99,260329.0,28.979,29.0317,28.9702,28.979,260329.0
2022-11-17 15:50:00,33.0,33.04,32.96,33.02,312078.0,28.9877,29.0229,28.9526,29.0053,312078.0
2022-11-17 15:55:00,33.02,33.11,32.99,33.1,498396.0,29.0053,29.0844,28.979,29.0756,498396.0
2022-11-18 09:30:00,32.88,32.98,32.78,32.86,274595.0,28.8823,28.9702,28.7945,28.8648,274595.0
2022-11-18 09:35:00,32.88,32.94,32.84,32.89,28800.0,28.8823,28.935,28.8472,28.8911,28800.0
2022-11-18 09:40:00,32.89,32.93,32.81,32.82,49438.0,28.8911,28.9263,28.8208,28.8296,49438.0
2022-11-18 09:45:00,32.82,32.87,32.75,32.79,45572.0,28.8296,28.8735,28.7681,28.8033,45572.0
2022-11-18 09:50:00,32.79,32.82,32.74,32.8,41329.0,28.8033,28.8296,28.7594,28.8121,41329.0
2022-11-18 09:55:00,32.8,32.97,32.79,32.9,31627.0,28.8121,28.9614,28.8033,28.8999,31627.0
2022-11-18 10:00:00,32.91,32.93,32.86,32.91,164852.0,28.9087,28.9263,28.8648,28.9087,164852.0
2022-11-18 10:05:00,32.92,32.94,32.81,32.87,52476.0,28.9175,28.935,28.8208,28.8735,52476.0
2022-11-18 10:10:00,32.87,32.9,32.77,32.8,42206.0,28.8735,28.8999,28.7857,28.8121,42206.0
2022-11-18 10:15:00,32.8,32.87,32.78,32.82,22746.0,28.8121,28.8735,28.7945,28.8296,22746.0
2022-11-18 10:20:00,32.82,32.88,32.82,32.84,23341.0,28.8296,28.8823,28.8296,28.8472,23341.0
2022-11-18 10:25:00,32.84,32.91,32.83,32.89,28370.0,28.8472,28.9087,28.8384,28.8911,28370.0
2022-11-18 10:30:00,32.89,32.91,32.86,32.9,35219.0,28.8911,28.9087,28.8648,28.8999,35219.0
2022-11-18 10:35:00,32.9,32.91,32.87,32.88,67718.0,28.8999,28.9087,28.8735,28.8823,67718.0
2022-11-18 10:40:00,32.88,32.91,32.85,32.91,48612.0,28.8823,28.9087,28.856,28.9087,48612.0
2022-11-18 10:45:00,32.91,32.94,32.89,32.94,35850.0,28.9087,28.935,28.8911,28.935,35850.0
2022-11-18 10:50:00,32.94,32.96,32.91,32.95,39269.0,28.935,28.9526,28.9087,28.9438,39269.0
2022-11-18 10:55:00,32.95,32.97,32.9,32.97,46127.0,28.9438,28.9614,28.8999,28.9614,46127.0
2022-11-18 11:00:00,32.98,33.0,32.95,32.98,89282.0,28.9702,28.9877,28.9438,28.9702,89282.0
2022-11-18 11:05:00,32.98,33.04,32.98,33.02,98896.0,28.9702,29.0229,28.9702,29.0053,98896.0
2022-11-18 11:10:00,33.02,33.05,33.01,33.02,97782.0,29.0053,29.0317,28.9965,29.0053,97782.0
2022-11-18 11:15:00,33.02,33.11,33.01,33.11,93183.0,29.0053,29.0844,28.9965,29.0844,93183.0
2022-11-18 11:20:00,33.11,33.19,33.11,33.14,101565.0,29.0844,29.1546,29.0844,29.1107,101565.0
2022-11-18 11:25:00,33.14,33.19,33.12,33.16,86933.0,29.1107,29.1546,29.0932,29.1283,86933.0
2022-11-18 11:30:00,33.16,33.17,33.14,33.15,81974.0,29.1283,29.1371,29.1107,29.1195,81974.0
2022-11-18 11:35:00,33.15,33.15,33.09,33.09,100892.0,29.1195,29.1195,29.0668,29.0668,100892.0
2022-11-18 11:40:00,33.09,33.12,33.06,33.09,93457.0,29.0668,29.0932,29.0404,29.0668,93457.0
2022-11-18 11:45:00,33.09,33.09,33.01,33.01,107195.0,29.0668,29.0668,28.9965,28.9965,107195.0
2022-11-18 11:50:00,33.02,33.06,33.01,33.05,104336.0,29.0053,29.0404,28.9965,29.0317,104336.0
2022-11-18 11:55:00,33.04,33.08,33.03,33.07,91925.0,29.0229,29.058,29.0141,29.0492,91925.0
2022-11-18 12:00:00,33.07,33.07,33.04,33.06,93667.0,29.0492,29.0492,29.0229,29.0404,93667.0
2022-11-18 12:05:00,33.05,33.09,33.0,33.01,100337.0,29.0317,29.0668,28.9877,28.9965,100337.0
2022-11-18 12:10:00,33.01,33.08,33.01,33.08,88929.0,28.9965,29.058,28.9965,29.058,88929.0
2022-11-18 12:15:00,33.07,33.09,33.02,33.08,123513.0,29.0492,29.0668,29.0053,29.058,123513.0
2022-11-18 12:20:00,33.08,33.1,33.02,33.05,126646.0,29.058,29.0756,29.0053,29.0317,126646.0
2022-11-18 12:25:00,33.05,33.1,33.04,33.07,101998.0,29.0317,29.0756,29.0229,29.0492,101998.0
2022-11-18 12:30:00,33.07,33.08,33.03,33.06,90092.0,29.0492,29.058,29.0141,29.0404,90092.0
2022-11-18 12:35:00,33.07,33.14,33.06,33.13,84131.0,29.0492,29.1107,29.0404,29.1019,84131.0
2022-11-18 12:40:00,33.13,33.16,33.12,33.13,113860.0,29.1019,29.1283,29.0932,29.1019,113860.0
2022-11-18 12:45:00,33.13,33.13,33.09,33.11,105186.0,29.1019,29.1019,29.0668,29.0844,105186.0
2022-11-18 12:50:00,33.12,33.17,33.11,33.16,98249.0,29.0932,29.1371,29.0844,29.1283,98249.0
2022-11-18 12:55:00,33.16,33.2,33.14,33.19,97395.0,29.1283,29.1634,29.1107,29.1546,97395.0
2022-11-18 13:00:00,33.19,33.19,33.16,33.18,102394.0,29.1546,29.1546,29.1283,29.1459,102394.0
2022-11-18 13:05:00,33.18,33.2,33.14,33.2,90144.0,29.1459,29.1634,29.1107,29.1634,90144.0
2022-11-18 13:10:00,33.2,33.27,33.19,33.26,121594.0,29.1634,29.2249,29.1546,29.2161,121594.0
2022-11-18 13:15:00,33.26,33.26,33.21,33.22,88803.0,29.2161,29.2161,29.1722,29.181,88803.0
2022-11-18 13:20:00,33.23,33.25,33.2,33.25,84312.0,29.1898,29.2073,29.1634,29.2073,84312.0
2022-11-18 13:25:00,33.25,33.27,33.23,33.26,85728.0,29.2073,29.2249,29.1898,29.2161,85728.0
2022-11-18 13:30:00,33.26,33.27,33.21,33.27,93448.0,29.2161,29.2249,29.1722,29.2249,93448.0
2022-11-18 13:35:00,33.27,33.27,33.22,33.25,102198.0,29.2249,29.2249,29.181,29.2073,102198.0
2022-11-18 13:40:00,33.24,33.25,33.18,33.2,86351.0,29.1986,29.2073,29.1459,29.1634,86351.0
2022-11-18 13:45:00,33.2,33.2,33.12,33.12,98950.0,29.1634,29.1634,29.0932,29.0932,98950.0
2022-11-18 13:50:00,33.12,33.12,33.07,33.09,98322.0,29.0932,29.0932,29.0492,29.0668,98322.0
2022-11-18 13:55:00,33.09,33.1,33.07,33.09,82978.0,29.0668,29.0756,29.0492,29.0668,82978.0
2022-11-18 14:00:00,33.09,33.15,33.08,33.14,111129.0,29.0668,29.1195,29.058,29.1107,111129.0
2022-11-18 14:05:00,33.14,33.19,33.12,33.18,105232.0,29.1107,29.1546,29.0932,29.1459,105232.0
2022-11-18 14:10:00,33.17,33.2,33.15,33.15,79197.0,29.1371,29.1634,29.1195,29.1195,79197.0
2022-11-18 14:15:00,33.15,33.21,33.15,33.2,96392.0,29.1195,29.1722,29.1195,29.1634,96392.0
2022-11-18 14:20:00,33.19,33.26,33.19,33.24,97831.0,29.1546,29.2161,29.1546,29.1986,97831.0
2022-11-18 14:25:00,33.25,33.29,33.24,33.28,90864.0,29.2073,29.2425,29.1986,29.2337,90864.0
2022-11-18 14:30:00,33.28,33.32,33.27,33.29,126716.0,29.2337,29.2688,29.2249,29.2425,126716.0
2022-11-18 14:35:00,33.29,33.29,33.21,33.23,111274.0,29.2425,29.2425,29.1722,29.1898,111274.0
2022-11-18 14:40:00,33.23,33.31,33.23,33.3,105149.0,29.1898,29.2601,29.1898,29.2513,105149.0
2022-11-18 14:45:00,33.3,33.37,33.29,33.36,125171.0,29.2513,29.3128,29.2425,29.304,125171.0
2022-11-18 14:50:00,33.36,33.38,33.33,33.34,109129.0,29.304,29.3215,29.2776,29.2864,109129.0
2022-11-18 14:55:00,33.34,33.44,33.34,33.43,147286.0,29.2864,29.3742,29.2864,29.3655,147286.0
2022-11-18 15:00:00,33.42,33.45,33.4,33.4,39815.0,29.3567,29.383,29.3391,29.3391,39815.0
2022-11-18 15:05:00,33.4,33.44,33.4,33.41,67696.0,29.3391,29.3742,29.3391,29.3479,67696.0
2022-11-18 15:10:00,33.41,33.45,33.4,33.43,34414.0,29.3479,29.383,29.3391,29.3655,34414.0
2022-11-18 15:15:00,33.44,33.44,33.36,33.37,42256.0,29.3742,29.3742,29.304,29.3128,42256.0
2022-11-18 15:20:00,33.37,33.39,33.34,33.37,43490.0,29.3128,29.3303,29.2864,29.3128,43490.0
2022-11-18 15:25:00,33.38,33.43,33.37,33.43,38838.0,29.3215,29.3655,29.3128,29.3655,38838.0
2022-11-18 15:30:00,33.43,33.44,33.36,33.37,41644.0,29.3655,29.3742,29.304,29.3128,41644.0
2022-11-18 15:35:00,33.37,33.43,33.36,33.43,75568.0,29.3128,29.3655,29.304,29.3655,75568.0
2022-11-18 15:40:00,33.43,33.44,33.4,33.41,76616.0,29.3655,29.3742,29.3391,29.3479,76616.0
2022-11-18 15:45:00,33.41,33.43,33.38,33.43,112840.0,29.3479,29.3655,29.3215,29.3655,112840.0
2022-11-18 15:50:00,33.43,33.46,33.33,33.33,143797.0,29.3655,29.3918,29.2776,29.2776,143797.0
2022-11-18 15:55:00,33.34,33.42,33.33,33.41,355544.0,29.2864,29.3567,29.2776,29.3479,355544.0
2022-11-21 09:30:00,32.96,33.06,32.8,32.91,103502.0,28.9526,29.0404,28.8121,28.9087,103502.0
2022-11-21 09:35:00,32.91,32.92,32.74,32.75,65143.0,28.9087,28.9175,28.7594,28.7681,65143.0
2022-11-21 09:40:00,32.75,32.76,32.59,32.59,56568.0,28.7681,28.7769,28.6276,28.6276,56568.0
2022-11-21 09:45:00,32.61,32.69,32.57,32.65,72245.0,28.6452,28.7154,28.61,28.6803,72245.0
2022-11-21 09:50:00,32.65,32.69,32.59,32.59,42831.0,28.6803,28.7154,28.6276,28.6276,42831.0
2022-11-21 09:55:00,32.58,32.6,32.54,32.57,67726.0,28.6188,28.6364,28.5837,28.61,67726.0
2022-11-21 10:00:00,32.58,32.67,32.57,32.67,75496.0,28.6188,28.6979,28.61,28.6979,75496.0
2022-11-21 10:05:00,32.68,32.68,32.59,32.6,52763.0,28.7067,28.7067,28.6276,28.6364,52763.0
2022-11-21 10:10:00,32.6,32.64,32.53,32.54,35253.0,28.6364,28.6715,28.5749,28.5837,35253.0
2022-11-21 10:15:00,32.53,32.62,32.53,32.59,60506.0,28.5749,28.6539,28.5749,28.6276,60506.0
2022-11-21 10:20:00,32.59,32.61,32.49,32.55,50887.0,28.6276,28.6452,28.5398,28.5925,50887.0
2022-11-21 10:25:00,32.55,32.58,32.47,32.48,54477.0,28.5925,28.6188,28.5222,28.531,54477.0
2022-11-21 10:30:00,32.47,32.51,32.39,32.45,81494.0,28.5222,28.5573,28.4519,28.5046,81494.0
2022-11-21 10:35:00,32.46,32.51,32.45,32.48,56147.0,28.5134,28.5573,28.5046,28.531,56147.0
2022-11-21 10:40:00,32.48,32.48,32.43,32.47,80664.0,28.531,28.531,28.487,28.5222,80664.0
2022-11-21 10:45:00,32.47,32.48,32.37,32.46,168567.0,28.5222,28.531,28.4343,28.5134,168567.0
2022-11-21 10:50:00,32.46,32.52,32.42,32.45,95000.0,28.5134,28.5661,28.4783,28.5046,95000.0
2022-11-21 10:55:00,32.45,32.52,32.43,32.51,67058.0,28.5046,28.5661,28.487,28.5573,67058.0
2022-11-21 11:00:00,32.51,32.55,32.46,32.47,55953.0,28.5573,28.5925,28.5134,28.5222,55953.0
2022-11-21 11:05:00,32.48,32.6,32.48,32.58,24782.0,28.531,28.6364,28.531,28.6188,24782.0
2022-11-21 11:10:00,32.59,32.61,32.54,32.55,23970.0,28.6276,28.6452,28.5837,28.5925,23970.0
2022-11-21 11:15:00,32.56,32.59,32.52,32.52,33748.0,28.6012,28.6276,28.5661,28.5661,33748.0
2022-11-21 11:20:00,32.52,32.55,32.48,32.52,38757.0,28.5661,28.5925,28.531,28.5661,38757.0
2022-11-21 11:25:00,32.52,32.52,32.43,32.48,26017.0,28.5661,28.5661,28.487,28.531,26017.0
2022-11-21 11:30:00,32.48,32.49,32.41,32.41,30588.0,28.531,28.5398,28.4695,28.4695,30588.0
2022-11-21 11:35:00,32.41,32.45,32.39,32.41,28599.0,28.4695,28.5046,28.4519,28.4695,28599.0
2022-11-21 11:40:00,32.42,32.46,32.41,32.42,28863.0,28.4783,28.5134,28.4695,28.4783,28863.0
2022-11-21 11:45:00,32.41,32.45,32.4,32.45,33834.0,28.4695,28.5046,28.4607,28.5046,33834.0
2022-11-21 11:50:00,32.45,32.45,32.41,32.42,38613.0,28.5046,28.5046,28.4695,28.4783,38613.0
2022-11-21 11:55:00,32.43,32.43,32.33,32.37,43439.0,28.487,28.487,28.3992,28.4343,43439.0
2022-11-21 12:00:00,32.38,32.74,32.34,32.71,126192.0,28.4431,28.7594,28.408,28.733,126192.0
2022-11-21 12:05:00,32.71,32.81,32.69,32.75,38464.0,28.733,28.8208,28.7154,28.7681,38464.0
2022-11-21 12:10:00,32.74,32.78,32.72,32.73,42360.0,28.7594,28.7945,28.7418,28.7506,42360.0
2022-11-21 12:15:00,32.73,32.76,32.68,32.71,24018.0,28.7506,28.7769,28.7067,28.733,24018.0
2022-11-21 12:20:00,32.72,32.77,32.71,32.77,40025.0,28.7418,28.7857,28.733,28.7857,40025.0
2022-11-21 12:25:00,32.77,32.8,32.74,32.76,35670.0,28.7857,28.8121,28.7594,28.7769,35670.0
2022-11-21 12:30:00,32.76,32.9,32.76,32.89,76468.0,28.7769,28.8999,28.7769,28.8911,76468.0
2022-11-21 12:35:00,32.89,32.92,32.85,32.88,63648.0,28.8911,28.9175,28.856,28.8823,63648.0
2022-11-21 12:40:00,32.88,32.94,32.88,32.92,67025.0,28.8823,28.935,28.8823,28.9175,67025.0
2022-11-21 12:45:00,32.92,32.95,32.85,32.87,56012.0,28.9175,28.9438,28.856,28.8735,56012.0
2022-11-21 12:50:00,32.87,32.91,32.86,32.91,72852.0,28.8735,28.9087,28.8648,28.9087,72852.0
2022-11-21 12:55:00,32.9,32.98,32.88,32.98,34084.0,28.8999,28.9702,28.8823,28.9702,34084.0
2022-11-21 13:00:00,32.97,33.01,32.96,33.0,86143.0,28.9614,28.9965,28.9526,28.9877,86143.0
2022-11-21 13:05:00,33.0,33.05,32.98,33.0,79618.0,28.9877,29.0317,28.9702,28.9877,79618.0
2022-11-21 13:10:00,32.99,33.03,32.99,33.0,66437.0,28.979,29.0141,28.979,28.9877,66437.0
2022-11-21 13:15:00,33.0,33.04,32.96,32.98,78151.0,28.9877,29.0229,28.9526,28.9702,78151.0
2022-11-21 13:20:00,32.99,33.0,32.84,32.91,196202.0,28.979,28.9877,28.8472,28.9087,196202.0
2022-11-21 13:25:00,32.9,32.99,32.89,32.98,22297.0,28.8999,28.979,28.8911,28.9702,22297.0
2022-11-21 13:30:00,32.99,33.01,32.95,32.95,42709.0,28.979,28.9965,28.9438,28.9438,42709.0
2022-11-21 13:35:00,32.95,33.03,32.93,33.02,28923.0,28.9438,29.0141,28.9263,29.0053,28923.0
2022-11-21 13:40:00,33.03,33.04,32.97,32.99,47326.0,29.0141,29.0229,28.9614,28.979,47326.0
2022-11-21 13:45:00,33.0,33.01,32.95,32.97,39926.0,28.9877,28.9965,28.9438,28.9614,39926.0
2022-11-21 13:50:00,32.96,33.0,32.94,32.97,19844.0,28.9526,28.9877,28.935,28.9614,19844.0
2022-11-21 13:55:00,32.97,33.0,32.94,32.95,67106.0,28.9614,28.9877,28.935,28.9438,67106.0
2022-11-21 14:00:00,32.94,33.02,32.93,33.01,40050.0,28.935,29.0053,28.9263,28.9965,40050.0
2022-11-21 14:05:00,33.01,33.05,32.99,32.99,34226.0,28.9965,29.0317,28.979,28.979,34226.0
2022-11-21 14:10:00,33.0,33.04,32.96,33.04,35963.0,28.9877,29.0229,28.9526,29.0229,35963.0
2022-11-21 14:15:00,33.04,33.09,33.03,33.05,49071.0,29.0229,29.0668,29.0141,29.0317,49071.0
2022-11-21 14:20:00,33.05,33.05,32.99,33.01,39954.0,29.0317,29.0317,28.979,28.9965,39954.0
2022-11-21 14:25:00,33.01,33.03,32.98,33.02,61699.0,28.9965,29.0141,28.9702,29.0053,61699.0
2022-11-21 14:30:00,33.02,33.06,33.02,33.02,21416.0,29.0053,29.0404,29.0053,29.0053,21416.0
2022-11-21 14:35:00,33.03,33.06,33.01,33.05,29562.0,29.0141,29.0404,28.9965,29.0317,29562.0
2022-11-21 14:40:00,33.04,33.05,32.99,33.0,49048.0,29.0229,29.0317,28.979,28.9877,49048.0
2022-11-21 14:45:00,32.99,33.02,32.98,33.02,52383.0,28.979,29.0053,28.9702,29.0053,52383.0
2022-11-21 14:50:00,33.02,33.08,33.01,33.05,24898.0,29.0053,29.058,28.9965,29.0317,24898.0
2022-11-21 14:55:00,33.05,33.07,32.98,32.98,68521.0,29.0317,29.0492,28.9702,28.9702,68521.0
2022-11-21 15:00:00,32.98,33.09,32.96,33.09,222765.0,28.9702,29.0668,28.9526,29.0668,222765.0
2022-11-21 15:05:00,33.09,33.11,33.06,33.09,34300.0,29.0668,29.0844,29.0404,29.0668,34300.0
2022-11-21 15:10:00,33.09,33.1,33.08,33.09,41131.0,29.0668,29.0756,29.058,29.0668,41131.0
2022-11-21 15:15:00,33.09,33.14,33.08,33.12,98634.0,29.0668,29.1107,29.058,29.0932,98634.0
2022-11-21 15:20:00,33.12,33.16,33.12,33.12,27640.0,29.0932,29.1283,29.0932,29.0932,27640.0
2022-11-21 15:25:00,33.13,33.15,33.09,33.15,40068.0,29.1019,29.1195,29.0668,29.1195,40068.0
2022-11-21 15:30:00,33.15,33.18,33.13,33.15,61785.0,29.1195,29.1459,29.1019,29.1195,61785.0
2022-11-21 15:35:00,33.15,33.17,33.11,33.12,48314.0,29.1195,29.1371,29.0844,29.0932,48314.0
2022-11-21 15:40:00,33.12,33.13,33.07,33.09,77277.0,29.0932,29.1019,29.0492,29.0668,77277.0
2022-11-21 15:45:00,33.08,33.1,33.03,33.08,216024.0,29.058,29.0756,29.0141,29.058,216024.0
2022-11-21 15:50:00,33.08,33.18,33.08,33.16,96523.0,29.058,29.1459,29.058,29.1283,96523.0
2022-11-21 15:55:00,33.16,33.19,33.15,33.16,254472.0,29.1283,29.1546,29.1195,29.1283,254472.0
2022-11-22 09:30:00,33.55,33.7,33.36,33.44,153306.0,29.4709,29.6026,29.304,29.3742,153306.0
2022-11-22 09:35:00,33.44,33.66,33.44,33.65,129582.0,29.3742,29.5675,29.3742,29.5587,129582.0
2022-11-22 09:40:00,33.65,33.68,33.53,33.68,60111.0,29.5587,29.5851,29.4533,29.5851,60111.0
2022-11-22 09:45:00,33.68,33.82,33.67,33.8,86406.0,29.5851,29.708,29.5763,29.6905,86406.0
2022-11-22 09:50:00,33.8,33.87,33.75,33.76,41748.0,29.6905,29.752,29.6466,29.6553,41748.0
2022-11-22 09:55:00,33.76,33.77,33.69,33.73,42984.0,29.6553,29.6641,29.5939,29.629,42984.0
2022-11-22 10:00:00,33.73,33.84,33.69,33.77,79772.0,29.629,29.7256,29.5939,29.6641,79772.0
2022-11-22 10:05:00,33.77,33.83,33.74,33.83,105612.0,29.6641,29.7168,29.6378,29.7168,105612.0
2022-11-22 10:10:00,33.83,33.83,33.73,33.8,29924.0,29.7168,29.7168,29.629,29.6905,29924.0
2022-11-22 10:15:00,33.8,33.8,33.69,33.71,32299.0,29.6905,29.6905,29.5939,29.6114,32299.0
2022-11-22 10:20:00,33.72,33.78,33.71,33.76,28403.0,29.6202,29.6729,29.6114,29.6553,28403.0
2022-11-22 10:25:00,33.76,33.8,33.75,33.78,24386.0,29.6553,29.6905,29.6466,29.6729,24386.0
2022-11-22 10:30:00,33.78,33.82,33.76,33.77,34479.0,29.6729,29.708,29.6553,29.6641,34479.0
2022-11-22 10:35:00,33.76,33.83,33.75,33.8,46190.0,29.6553,29.7168,29.6466,29.6905,46190.0
2022-11-22 10:40:00,33.8,33.82,33.76,33.78,23544.0,29.6905,29.708,29.6553,29.6729,23544.0
2022-11-22 10:45:00,33.77,33.83,33.77,33.82,32876.0,29.6641,29.7168,29.6641,29.708,32876.0
2022-11-22 10:50:00,33.83,33.87,33.82,33.85,45284.0,29.7168,29.752,29.708,29.7344,45284.0
2022-11-22 10:55:00,33.86,33.93,33.85,33.91,47049.0,29.7432,29.8047,29.7344,29.7871,47049.0
2022-11-22 11:00:00,33.92,33.94,33.85,33.9,36541.0,29.7959,29.8135,29.7344,29.7783,36541.0
2022-11-22 11:05:00,33.89,33.96,33.86,33.96,55545.0,29.7695,29.831,29.7432,29.831,55545.0
2022-11-22 11:10:00,33.96,33.98,33.89,33.91,57013.0,29.831,29.8486,29.7695,29.7871,57013.0
2022-11-22 11:15:00,33.91,34.01,33.9,33.98,44639.0,29.7871,29.8749,29.7783,29.8486,44639.0
2022-11-22 11:20:00,33.98,34.01,33.96,34.01,42777.0,29.8486,29.8749,29.831,29.8749,42777.0
2022-11-22 11:25:00,34.02,34.03,33.98,34.0,45526.0,29.8837,29.8925,29.8486,29.8662,45526.0
2022-11-22 11:30:00,34.01,34.08,34.0,34.03,61568.0,29.8749,29.9364,29.8662,29.8925,61568.0
2022-11-22 11:35:00,34.04,34.06,34.0,34.01,66416.0,29.9013,29.9189,29.8662,29.8749,66416.0
2022-11-22 11:40:00,34.01,34.08,34.01,34.07,56882.0,29.8749,29.9364,29.8749,29.9276,56882.0
2022-11-22 11:45:00,34.06,34.11,34.05,34.09,43989.0,29.9189,29.9628,29.9101,29.9452,43989.0
2022-11-22 11:50:00,34.09,34.13,34.09,34.1,67002.0,29.9452,29.9804,29.9452,29.954,67002.0
2022-11-22 11:55:00,34.09,34.11,34.05,34.08,41070.0,29.9452,29.9628,29.9101,29.9364,41070.0
2022-11-22 12:00:00,34.08,34.12,34.07,34.09,66558.0,29.9364,29.9716,29.9276,29.9452,66558.0
2022-11-22 12:05:00,34.11,34.13,34.1,34.13,40651.0,29.9628,29.9804,29.954,29.9804,40651.0
2022-11-22 12:10:00,34.14,34.15,34.1,34.1,22948.0,29.9891,29.9979,29.954,29.954,22948.0
2022-11-22 12:15:00,34.11,34.14,34.09,34.11,37251.0,29.9628,29.9891,29.9452,29.9628,37251.0
2022-11-22 12:20:00,34.1,34.14,34.08,34.09,47997.0,29.954,29.9891,29.9364,29.9452,47997.0
2022-11-22 12:25:00,34.1,34.1,34.06,34.09,29485.0,29.954,29.954,29.9189,29.9452,29485.0
2022-11-22 12:30:00,34.09,34.11,34.06,34.09,35714.0,29.9452,29.9628,29.9189,29.9452,35714.0
2022-11-22 12:35:00,34.09,34.1,34.06,34.07,29893.0,29.9452,29.954,29.9189,29.9276,29893.0
2022-11-22 12:40:00,34.07,34.08,34.04,34.07,45851.0,29.9276,29.9364,29.9013,29.9276,45851.0
2022-11-22 12:45:00,34.06,34.1,34.05,34.08,32601.0,29.9189,29.954,29.9101,29.9364,32601.0
2022-11-22 12:50:00,34.08,34.11,34.07,34.08,34620.0,29.9364,29.9628,29.9276,29.9364,34620.0
2022-11-22 12:55:00,34.07,34.1,34.06,34.09,22518.0,29.9276,29.954,29.9189,29.9452,22518.0
2022-11-22 13:00:00,34.09,34.13,34.09,34.11,36777.0,29.9452,29.9804,29.9452,29.9628,36777.0
2022-11-22 13:05:00,34.12,34.19,34.11,34.18,26318.0,29.9716,30.0331,29.9628,30.0243,26318.0
2022-11-22 13:10:00,34.18,34.21,34.16,34.21,35800.0,30.0243,30.0506,30.0067,30.0506,35800.0
2022-11-22 13:15:00,34.2,34.21,34.13,34.18,46578.0,30.0418,30.0506,29.9804,30.0243,46578.0
2022-11-22 13:20:00,34.18,34.22,34.17,34.2,39249.0,30.0243,30.0594,30.0155,30.0418,39249.0
2022-11-22 13:25:00,34.21,34.23,34.19,34.23,56246.0,30.0506,30.0682,30.0331,30.0682,56246.0
2022-11-22 13:30:00,34.23,34.23,34.19,34.2,56263.0,30.0682,30.0682,30.0331,30.0418,56263.0
2022-11-22 13:35:00,34.19,34.2,34.14,34.16,23048.0,30.0331,30.0418,29.9891,30.0067,23048.0
2022-11-22 13:40:00,34.16,34.19,34.14,34.16,33081.0,30.0067,30.0331,29.9891,30.0067,33081.0
2022-11-22 13:45:00,34.16,34.18,34.14,34.15,32254.0,30.0067,30.0243,29.9891,29.9979,32254.0
2022-11-22 13:50:00,34.14,34.14,34.1,34.13,31407.0,29.9891,29.9891,29.954,29.9804,31407.0
2022-11-22 13:55:00,34.13,34.13,34.06,34.08,52694.0,29.9804,29.9804,29.9189,29.9364,52694.0
2022-11-22 14:00:00,34.08,34.1,34.04,34.09,43833.0,29.9364,29.954,29.9013,29.9452,43833.0
2022-11-22 14:05:00,34.09,34.13,34.08,34.1,25374.0,29.9452,29.9804,29.9364,29.954,25374.0
2022-11-22 14:10:00,34.11,34.16,34.1,34.16,26073.0,29.9628,30.0067,29.954,30.0067,26073.0
2022-11-22 14:15:00,34.16,34.17,34.14,34.16,41016.0,30.0067,30.0155,29.9891,30.0067,41016.0
2022-11-22 14:20:00,34.16,34.18,34.1,34.12,64455.0,30.0067,30.0243,29.954,29.9716,64455.0
2022-11-22 14:25:00,34.12,34.14,34.08,34.13,29230.0,29.9716,29.9891,29.9364,29.9804,29230.0
2022-11-22 14:30:00,34.13,34.15,34.12,34.12,31823.0,29.9804,29.9979,29.9716,29.9716,31823.0
2022-11-22 14:35:00,34.12,34.14,34.09,34.12,22382.0,29.9716,29.9891,29.9452,29.9716,22382.0
2022-11-22 14:40:00,34.12,34.15,34.11,34.14,32799.0,29.9716,29.9979,29.9628,29.9891,32799.0
2022-11-22 14:45:00,34.14,34.15,34.11,34.15,48955.0,29.9891,29.9979,29.9628,29.9979,48955.0
2022-11-22 14:50:00,34.15,34.16,34.13,34.16,36447.0,29.9979,30.0067,29.9804,30.0067,36447.0
2022-11-22 14:55:00,34.16,34.19,34.16,34.17,35290.0,30.0067,30.0331,30.0067,30.0155,35290.0
2022-11-22 15:00:00,34.17,34.2,34.16,34.2,30243.0,30.0155,30.0418,30.0067,30.0418,30243.0
2022-11-22 15:05:00,34.2,34.22,34.18,34.2,77713.0,30.0418,30.0594,30.0243,30.0418,77713.0
2022-11-22 15:10:00,34.2,34.21,34.17,34.2,51952.0,30.0418,30.0506,30.0155,30.0418,51952.0
2022-11-22 15:15:00,34.2,34.24,34.19,34.23,121306.0,30.0418,30.077,30.0331,30.0682,121306.0
2022-11-22 15:20:00,34.23,34.26,34.22,34.24,87038.0,30.0682,30.0945,30.0594,30.077,87038.0
2022-11-22 15:25:00,34.24,34.25,34.22,34.23,62236.0,30.077,30.0858,30.0594,30.0682,62236.0
2022-11-22 15:30:00,34.23,34.31,34.2,34.3,123438.0,30.0682,30.1385,30.0418,30.1297,123438.0
2022-11-22 15:35:00,34.3,34.3,34.26,34.27,234516.0,30.1297,30.1297,30.0945,30.1033,234516.0
2022-11-22 15:40:00,34.27,34.31,34.26,34.27,151231.0,30.1033,30.1385,30.0945,30.1033,151231.0
2022-11-22 15:45:00,34.27,34.28,34.2,34.23,184280.0,30.1033,30.1121,30.0418,30.0682,184280.0
2022-11-22 15:50:00,34.23,34.29,34.21,34.23,248305.0,30.0682,30.1209,30.0506,30.0682,248305.0
2022-11-22 15:55:00,34.23,34.24,34.17,34.22,448098.0,30.0682,30.077,30.0155,30.0594,448098.0
2022-11-23 09:30:00,33.9,34.08,33.76,34.05,120419.0,29.7783,29.9364,29.6553,29.9101,120419.0
2022-11-23 09:35:00,34.06,34.1,33.97,34.0,56558.0,29.9189,29.954,29.8398,29.8662,56558.0
2022-11-23 09:40:00,34.0,34.01,33.87,33.87,55139.0,29.8662,29.8749,29.752,29.752,55139.0
2022-11-23 09:45:00,33.88,34.0,33.86,33.93,49458.0,29.7608,29.8662,29.7432,29.8047,49458.0
2022-11-23 09:50:00,33.93,33.97,33.86,33.9,33053.0,29.8047,29.8398,29.7432,29.7783,33053.0
2022-11-23 09:55:00,33.89,33.9,33.78,33.78,30089.0,29.7695,29.7783,29.6729,29.6729,30089.0
2022-11-23 10:00:00,33.79,33.81,33.71,33.74,57491.0,29.6817,29.6993,29.6114,29.6378,57491.0
2022-11-23 10:05:00,33.75,33.76,33.71,33.73,43081.0,29.6466,29.6553,29.6114,29.629,43081.0
2022-11-23 10:10:00,33.73,33.77,33.68,33.69,33152.0,29.629,29.6641,29.5851,29.5939,33152.0
2022-11-23 10:15:00,33.68,33.72,33.61,33.72,28569.0,29.5851,29.6202,29.5236,29.6202,28569.0
2022-11-23 10:20:00,33.71,33.77,33.69,33.75,54586.0,29.6114,29.6641,29.5939,29.6466,54586.0
2022-11-23 10:25:00,33.76,33.79,33.73,33.78,37288.0,29.6553,29.6817,29.629,29.6729,37288.0
2022-11-23 10:30:00,33.78,33.8,33.65,33.65,34424.0,29.6729,29.6905,29.5587,29.5587,34424.0
2022-11-23 10:35:00,33.66,33.75,33.65,33.73,43851.0,29.5675,29.6466,29.5587,29.629,43851.0
2022-11-23 10:40:00,33.74,33.83,33.74,33.8,44584.0,29.6378,29.7168,29.6378,29.6905,44584.0
2022-11-23 10:45:00,33.81,33.82,33.76,33.8,69442.0,29.6993,29.708,29.6553,29.6905,69442.0
2022-11-23 10:50:00,33.8,33.91,33.79,33.89,81754.0,29.6905,29.7871,29.6817,29.7695,81754.0
2022-11-23 10:55:00,33.9,33.9,33.86,33.9,23043.0,29.7783,29.7783,29.7432,29.7783,23043.0
2022-11-23 11:00:00,33.91,33.91,33.86,33.89,30866.0,29.7871,29.7871,29.7432,29.7695,30866.0
2022-11-23 11:05:00,33.89,33.93,33.88,33.91,33900.0,29.7695,29.8047,29.7608,29.7871,33900.0
2022-11-23 11:10:00,33.91,33.94,33.88,33.94,29487.0,29.7871,29.8135,29.7608,29.8135,29487.0
2022-11-23 11:15:00,33.94,33.94,33.89,33.9,21988.0,29.8135,29.8135,29.7695,29.7783,21988.0
2022-11-23 11:20:00,33.91,33.92,33.88,33.89,30500.0,29.7871,29.7959,29.7608,29.7695,30500.0
2022-11-23 11:25:00,33.89,33.9,33.83,33.87,28660.0,29.7695,29.7783,29.7168,29.752,28660.0
2022-11-23 11:30:00,33.87,33.9,33.86,33.89,27445.0,29.752,29.7783,29.7432,29.7695,27445.0
2022-11-23 11:35:00,33.89,33.9,33.8,33.82,18352.0,29.7695,29.7783,29.6905,29.708,18352.0
2022-11-23 11:40:00,33.82,33.84,33.79,33.8,27552.0,29.708,29.7256,29.6817,29.6905,27552.0
2022-11-23 11:45:00,33.79,33.79,33.74,33.74,26584.0,29.6817,29.6817,29.6378,29.6378,26584.0
2022-11-23 11:50:00,33.74,33.78,33.73,33.75,21961.0,29.6378,29.6729,29.629,29.6466,21961.0
2022-11-23 11:55:00,33.72,33.74,33.69,33.73,36000.0,29.6202,29.6378,29.5939,29.629,36000.0
2022-11-23 12:00:00,33.73,33.77,33.71,33.77,27828.0,29.629,29.6641,29.6114,29.6641,27828.0
2022-11-23 12:05:00,33.77,33.77,33.7,33.71,24745.0,29.6641,29.6641,29.6026,29.6114,24745.0
2022-11-23 12:10:00,33.72,33.72,33.65,33.66,35053.0,29.6202,29.6202,29.5587,29.5675,35053.0
2022-11-23 12:15:00,33.65,33.65,33.59,33.61,34471.0,29.5587,29.5587,29.506,29.5236,34471.0
2022-11-23 12:20:00,33.61,33.64,33.61,33.62,21142.0,29.5236,29.5499,29.5236,29.5324,21142.0
2022-11-23 12:25:00,33.61,33.63,33.6,33.6,17800.0,29.5236,29.5411,29.5148,29.5148,17800.0
2022-11-23 12:30:00,33.61,33.61,33.55,33.59,24363.0,29.5236,29.5236,29.4709,29.506,24363.0
2022-11-23 12:35:00,33.59,33.61,33.58,33.61,17470.0,29.506,29.5236,29.4972,29.5236,17470.0
2022-11-23 12:40:00,33.61,33.62,33.6,33.6,12373.0,29.5236,29.5324,29.5148,29.5148,12373.0
2022-11-23 12:45:00,33.61,33.65,33.6,33.63,16224.0,29.5236,29.5587,29.5148,29.5411,16224.0
2022-11-23 12:50:00,33.63,33.64,33.57,33.61,26124.0,29.5411,29.5499,29.4884,29.5236,26124.0
2022-11-23 12:55:00,33.61,33.61,33.56,33.59,18624.0,29.5236,29.5236,29.4797,29.506,18624.0
2022-11-23 13:00:00,33.58,33.63,33.57,33.63,21017.0,29.4972,29.5411,29.4884,29.5411,21017.0
2022-11-23 13:05:00,33.64,33.64,33.57,33.59,20816.0,29.5499,29.5499,29.4884,29.506,20816.0
2022-11-23 13:10:00,33.59,33.61,33.57,33.58,19789.0,29.506,29.5236,29.4884,29.4972,19789.0
2022-11-23 13:15:00,33.59,33.62,33.57,33.6,19917.0,29.506,29.5324,29.4884,29.5148,19917.0
2022-11-23 13:20:00,33.61,33.63,33.6,33.6,12769.0,29.5236,29.5411,29.5148,29.5148,12769.0
2022-11-23 13:25:00,33.61,33.62,33.59,33.62,23633.0,29.5236,29.5324,29.506,29.5324,23633.0
2022-11-23 13:30:00,33.62,33.64,33.6,33.62,15160.0,29.5324,29.5499,29.5148,29.5324,15160.0
2022-11-23 13:35:00,33.62,33.65,33.59,33.64,22271.0,29.5324,29.5587,29.506,29.5499,22271.0
2022-11-23 13:40:00,33.63,33.65,33.62,33.65,12219.0,29.5411,29.5587,29.5324,29.5587,12219.0
2022-11-23 13:45:00,33.64,33.67,33.64,33.66,28482.0,29.5499,29.5763,29.5499,29.5675,28482.0
2022-11-23 13:50:00,33.66,33.67,33.62,33.64,23561.0,29.5675,29.5763,29.5324,29.5499,23561.0
2022-11-23 13:55:00,33.64,33.69,33.63,33.69,22451.0,29.5499,29.5939,29.5411,29.5939,22451.0
2022-11-23 14:00:00,33.7,33.82,33.64,33.81,46523.0,29.6026,29.708,29.5499,29.6993,46523.0
2022-11-23 14:05:00,33.81,33.81,33.75,33.76,23341.0,29.6993,29.6993,29.6466,29.6553,23341.0
2022-11-23 14:10:00,33.76,33.8,33.71,33.8,46752.0,29.6553,29.6905,29.6114,29.6905,46752.0
2022-11-23 14:15:00,33.8,33.83,33.79,33.8,25083.0,29.6905,29.7168,29.6817,29.6905,25083.0
2022-11-23 14:20:00,33.8,33.86,33.8,33.84,36427.0,29.6905,29.7432,29.6905,29.7256,36427.0
2022-11-23 14:25:00,33.85,33.88,33.84,33.85,40058.0,29.7344,29.7608,29.7256,29.7344,40058.0
2022-11-23 14:30:00,33.86,33.86,33.81,33.83,34466.0,29.7432,29.7432,29.6993,29.7168,34466.0
2022-11-23 14:35:00,33.82,33.82,33.77,33.77,19676.0,29.708,29.708,29.6641,29.6641,19676.0
2022-11-23 14:40:00,33.77,33.84,33.77,33.84,27061.0,29.6641,29.7256,29.6641,29.7256,27061.0
2022-11-23 14:45:00,33.84,33.87,33.82,33.87,16295.0,29.7256,29.752,29.708,29.752,16295.0
2022-11-23 14:50:00,33.86,33.89,33.82,33.84,37353.0,29.7432,29.7695,29.708,29.7256,37353.0
2022-11-23 14:55:00,33.83,33.84,33.79,33.81,23408.0,29.7168,29.7256,29.6817,29.6993,23408.0
2022-11-23 15:00:00,33.8,33.85,33.79,33.83,28089.0,29.6905,29.7344,29.6817,29.7168,28089.0
2022-11-23 15:05:00,33.83,33.86,33.82,33.85,25233.0,29.7168,29.7432,29.708,29.7344,25233.0
2022-11-23 15:10:00,33.86,33.86,33.83,33.84,21847.0,29.7432,29.7432,29.7168,29.7256,21847.0
2022-11-23 15:15:00,33.85,33.89,33.84,33.87,36664.0,29.7344,29.7695,29.7256,29.752,36664.0
2022-11-23 15:20:00,33.86,33.87,33.81,33.82,31410.0,29.7432,29.752,29.6993,29.708,31410.0
2022-11-23 15:25:00,33.82,33.84,33.81,33.83,29935.0,29.708,29.7256,29.6993,29.7168,29935.0
2022-11-23 15:30:00,33.82,33.83,33.78,33.8,34855.0,29.708,29.7168,29.6729,29.6905,34855.0
2022-11-23 15:35:00,33.79,33.81,33.78,33.8,29024.0,29.6817,29.6993,29.6729,29.6905,29024.0
2022-11-23 15:40:00,33.8,33.83,33.8,33.82,41465.0,29.6905,29.7168,29.6905,29.708,41465.0
2022-11-23 15:45:00,33.82,33.84,33.81,33.82,86104.0,29.708,29.7256,29.6993,29.708,86104.0
2022-11-23 15:50:00,33.83,33.86,33.82,33.84,103948.0,29.7168,29.7432,29.708,29.7256,103948.0
2022-11-23 15:55:00,33.83,33.85,33.8,33.83,213430.0,29.7168,29.7344,29.6905,29.7168,213430.0
2022-11-25 09:30:00,33.94,34.0,33.92,33.96,65780.0,29.8135,29.8662,29.7959,29.831,65780.0
2022-11-25 09:35:00,33.97,34.01,33.9,33.97,138724.0,29.8398,29.8749,29.7783,29.8398,138724.0
2022-11-25 09:40:00,33.97,34.1,33.94,34.05,54823.0,29.8398,29.954,29.8135,29.9101,54823.0
2022-11-25 09:45:00,34.05,34.09,33.98,34.09,43585.0,29.9101,29.9452,29.8486,29.9452,43585.0
2022-11-25 09:50:00,34.08,34.08,33.99,34.01,30624.0,29.9364,29.9364,29.8574,29.8749,30624.0
2022-11-25 09:55:00,34.01,34.09,34.0,34.08,51086.0,29.8749,29.9452,29.8662,29.9364,51086.0
2022-11-25 10:00:00,34.07,34.07,34.0,34.05,33570.0,29.9276,29.9276,29.8662,29.9101,33570.0
2022-11-25 10:05:00,34.06,34.15,34.06,34.13,25116.0,29.9189,29.9979,29.9189,29.9804,25116.0
2022-11-25 10:10:00,34.13,34.15,34.08,34.09,42564.0,29.9804,29.9979,29.9364,29.9452,42564.0
2022-11-25 10:15:00,34.08,34.11,34.05,34.06,54653.0,29.9364,29.9628,29.9101,29.9189,54653.0
2022-11-25 10:20:00,34.06,34.07,34.02,34.04,44723.0,29.9189,29.9276,29.8837,29.9013,44723.0
2022-11-25 10:25:00,34.04,34.06,34.01,34.04,31504.0,29.9013,29.9189,29.8749,29.9013,31504.0
2022-11-25 10:30:00,34.03,34.09,34.01,34.07,26865.0,29.8925,29.9452,29.8749,29.9276,26865.0
2022-11-25 10:35:00,34.06,34.09,34.03,34.06,32548.0,29.9189,29.9452,29.8925,29.9189,32548.0
2022-11-25 10:40:00,34.07,34.1,34.05,34.06,31057.0,29.9276,29.954,29.9101,29.9189,31057.0
2022-11-25 10:45:00,34.05,34.09,34.04,34.07,21656.0,29.9101,29.9452,29.9013,29.9276,21656.0
2022-11-25 10:50:00,34.07,34.07,34.03,34.05,19815.0,29.9276,29.9276,29.8925,29.9101,19815.0
2022-11-25 10:55:00,34.05,34.06,34.03,34.04,21609.0,29.9101,29.9189,29.8925,29.9013,21609.0
2022-11-25 11:00:00,34.04,34.05,34.02,34.04,20938.0,29.9013,29.9101,29.8837,29.9013,20938.0
2022-11-25 11:05:00,34.04,34.04,34.0,34.02,31214.0,29.9013,29.9013,29.8662,29.8837,31214.0
2022-11-25 11:10:00,34.02,34.04,33.98,33.99,27648.0,29.8837,29.9013,29.8486,29.8574,27648.0
2022-11-25 11:15:00,33.98,34.02,33.98,34.01,23875.0,29.8486,29.8837,29.8486,29.8749,23875.0
2022-11-25 11:20:00,34.01,34.03,34.0,34.01,19707.0,29.8749,29.8925,29.8662,29.8749,19707.0
2022-11-25 11:25:00,34.0,34.04,33.99,34.03,21196.0,29.8662,29.9013,29.8574,29.8925,21196.0
2022-11-25 11:30:00,34.02,34.03,33.99,34.01,20862.0,29.8837,29.8925,29.8574,29.8749,20862.0
2022-11-25 11:35:00,34.01,34.03,34.0,34.01,21847.0,29.8749,29.8925,29.8662,29.8749,21847.0
2022-11-25 11:40:00,34.01,34.03,34.0,34.02,15958.0,29.8749,29.8925,29.8662,29.8837,15958.0
2022-11-25 11:45:00,34.02,34.04,34.01,34.03,28365.0,29.8837,29.9013,29.8749,29.8925,28365.0
2022-11-25 11:50:00,34.02,34.05,33.99,34.01,30300.0,29.8837,29.9101,29.8574,29.8749,30300.0
2022-11-25 11:55:00,34.01,34.02,33.99,34.02,25804.0,29.8749,29.8837,29.8574,29.8837,25804.0
2022-11-25 12:00:00,34.02,34.04,33.99,34.04,36015.0,29.8837,29.9013,29.8574,29.9013,36015.0
2022-11-25 12:05:00,34.04,34.07,34.02,34.05,31526.0,29.9013,29.9276,29.8837,29.9101,31526.0
2022-11-25 12:10:00,34.05,34.05,34.0,34.01,20694.0,29.9101,29.9101,29.8662,29.8749,20694.0
2022-11-25 12:15:00,34.02,34.02,33.99,34.01,36929.0,29.8837,29.8837,29.8574,29.8749,36929.0
2022-11-25 12:20:00,34.02,34.02,33.98,33.99,14639.0,29.8837,29.8837,29.8486,29.8574,14639.0
2022-11-25 12:25:00,34.0,34.03,33.98,33.98,43519.0,29.8662,29.8925,29.8486,29.8486,43519.0
2022-11-25 12:30:00,33.98,34.0,33.98,33.98,31578.0,29.8486,29.8662,29.8486,29.8486,31578.0
2022-11-25 12:35:00,33.98,33.99,33.94,33.95,49660.0,29.8486,29.8574,29.8135,29.8222,49660.0
2022-11-25 12:40:00,33.94,33.97,33.94,33.95,25300.0,29.8135,29.8398,29.8135,29.8222,25300.0
2022-11-25 12:45:00,33.95,33.97,33.9,33.91,31865.0,29.8222,29.8398,29.7783,29.7871,31865.0
2022-11-25 12:50:00,33.92,33.94,33.85,33.86,57467.0,29.7959,29.8135,29.7344,29.7432,57467.0
2022-11-25 12:55:00,33.86,33.91,33.81,33.91,130039.0,29.7432,29.7871,29.6993,29.7871,130039.0
2022-11-28 09:30:00,33.33,33.41,33.19,33.41,115126.0,29.2776,29.3479,29.1546,29.3479,115126.0
2022-11-28 09:35:00,33.42,33.49,33.37,33.42,42170.0,29.3567,29.4182,29.3128,29.3567,42170.0
2022-11-28 09:40:00,33.43,33.43,33.32,33.33,81100.0,29.3655,29.3655,29.2688,29.2776,81100.0
2022-11-28 09:45:00,33.32,33.35,33.25,33.31,89140.0,29.2688,29.2952,29.2073,29.2601,89140.0
2022-11-28 09:50:00,33.3,33.48,33.3,33.48,49663.0,29.2513,29.4094,29.2513,29.4094,49663.0
2022-11-28 09:55:00,33.48,33.49,33.4,33.42,35397.0,29.4094,29.4182,29.3391,29.3567,35397.0
2022-11-28 10:00:00,33.42,33.44,33.37,33.4,50943.0,29.3567,29.3742,29.3128,29.3391,50943.0
2022-11-28 10:05:00,33.4,33.43,33.37,33.37,39963.0,29.3391,29.3655,29.3128,29.3128,39963.0
2022-11-28 10:10:00,33.36,33.4,33.35,33.37,28295.0,29.304,29.3391,29.2952,29.3128,28295.0
2022-11-28 10:15:00,33.38,33.52,33.37,33.52,32749.0,29.3215,29.4445,29.3128,29.4445,32749.0
2022-11-28 10:20:00,33.52,33.57,33.45,33.47,40998.0,29.4445,29.4884,29.383,29.4006,40998.0
2022-11-28 10:25:00,33.47,33.5,33.44,33.49,46716.0,29.4006,29.427,29.3742,29.4182,46716.0
2022-11-28 10:30:00,33.48,33.53,33.46,33.51,44570.0,29.4094,29.4533,29.3918,29.4357,44570.0
2022-11-28 10:35:00,33.5,33.5,33.45,33.47,27341.0,29.427,29.427,29.383,29.4006,27341.0
2022-11-28 10:40:00,33.47,33.5,33.44,33.45,22560.0,29.4006,29.427,29.3742,29.383,22560.0
2022-11-28 10:45:00,33.45,33.45,33.39,33.39,26209.0,29.383,29.383,29.3303,29.3303,26209.0
2022-11-28 10:50:00,33.4,33.4,33.31,33.34,44173.0,29.3391,29.3391,29.2601,29.2864,44173.0
2022-11-28 10:55:00,33.34,33.38,33.31,33.35,57270.0,29.2864,29.3215,29.2601,29.2952,57270.0
2022-11-28 11:00:00,33.34,33.39,33.32,33.34,35601.0,29.2864,29.3303,29.2688,29.2864,35601.0
2022-11-28 11:05:00,33.34,33.39,33.33,33.38,32107.0,29.2864,29.3303,29.2776,29.3215,32107.0
2022-11-28 11:10:00,33.38,33.42,33.35,33.38,26227.0,29.3215,29.3567,29.2952,29.3215,26227.0
2022-11-28 11:15:00,33.37,33.39,33.37,33.38,24993.0,29.3128,29.3303,29.3128,29.3215,24993.0
2022-11-28 11:20:00,33.38,33.38,33.34,33.34,20470.0,29.3215,29.3215,29.2864,29.2864,20470.0
2022-11-28 11:25:00,33.34,33.38,33.34,33.37,30664.0,29.2864,29.3215,29.2864,29.3128,30664.0
2022-11-28 11:30:00,33.36,33.38,33.34,33.36,16176.0,29.304,29.3215,29.2864,29.304,16176.0
2022-11-28 11:35:00,33.37,33.42,33.36,33.41,34286.0,29.3128,29.3567,29.304,29.3479,34286.0
2022-11-28 11:40:00,33.41,33.62,33.4,33.56,62714.0,29.3479,29.5324,29.3391,29.4797,62714.0
2022-11-28 11:45:00,33.57,33.6,33.54,33.58,23812.0,29.4884,29.5148,29.4621,29.4972,23812.0
2022-11-28 11:50:00,33.58,33.59,33.55,33.57,20336.0,29.4972,29.506,29.4709,29.4884,20336.0
2022-11-28 11:55:00,33.57,33.57,33.54,33.56,18434.0,29.4884,29.4884,29.4621,29.4797,18434.0
2022-11-28 12:00:00,33.55,33.59,33.46,33.52,24377.0,29.4709,29.506,29.3918,29.4445,24377.0
2022-11-28 12:05:00,33.53,33.6,33.52,33.54,28318.0,29.4533,29.5148,29.4445,29.4621,28318.0
2022-11-28 12:10:00,33.55,33.58,33.53,33.57,16658.0,29.4709,29.4972,29.4533,29.4884,16658.0
2022-11-28 12:15:00,33.58,33.61,33.58,33.61,12788.0,29.4972,29.5236,29.4972,29.5236,12788.0
2022-11-28 12:20:00,33.62,33.62,33.56,33.58,16293.0,29.5324,29.5324,29.4797,29.4972,16293.0
2022-11-28 12:25:00,33.58,33.6,33.55,33.55,17475.0,29.4972,29.5148,29.4709,29.4709,17475.0
2022-11-28 12:30:00,33.56,33.61,33.56,33.61,19601.0,29.4797,29.5236,29.4797,29.5236,19601.0
2022-11-28 12:35:00,33.61,33.62,33.58,33.59,35540.0,29.5236,29.5324,29.4972,29.506,35540.0
2022-11-28 12:40:00,33.59,33.62,33.58,33.58,19152.0,29.506,29.5324,29.4972,29.4972,19152.0
2022-11-28 12:45:00,33.58,33.6,33.57,33.59,24563.0,29.4972,29.5148,29.4884,29.506,24563.0
2022-11-28 12:50:00,33.59,33.6,33.55,33.56,19166.0,29.506,29.5148,29.4709,29.4797,19166.0
2022-11-28 12:55:00,33.56,33.59,33.56,33.58,13700.0,29.4797,29.506,29.4797,29.4972,13700.0
2022-11-28 13:00:00,33.57,33.62,33.57,33.62,16458.0,29.4884,29.5324,29.4884,29.5324,16458.0
2022-11-28 13:05:00,33.62,33.63,33.58,33.59,21234.0,29.5324,29.5411,29.4972,29.506,21234.0
2022-11-28 13:10:00,33.59,33.62,33.57,33.62,23849.0,29.506,29.5324,29.4884,29.5324,23849.0
2022-11-28 13:15:00,33.62,33.63,33.58,33.59,18369.0,29.5324,29.5411,29.4972,29.506,18369.0
2022-11-28 13:20:00,33.59,33.63,33.59,33.59,18170.0,29.506,29.5411,29.506,29.506,18170.0
2022-11-28 13:25:00,33.59,33.61,33.58,33.58,14853.0,29.506,29.5236,29.4972,29.4972,14853.0
2022-11-28 13:30:00,33.58,33.59,33.51,33.54,28745.0,29.4972,29.506,29.4357,29.4621,28745.0
2022-11-28 13:35:00,33.54,33.58,33.53,33.57,18724.0,29.4621,29.4972,29.4533,29.4884,18724.0
2022-11-28 13:40:00,33.57,33.6,33.56,33.58,14994.0,29.4884,29.5148,29.4797,29.4972,14994.0
2022-11-28 13:45:00,33.57,33.57,33.53,33.54,16611.0,29.4884,29.4884,29.4533,29.4621,16611.0
2022-11-28 13:50:00,33.55,33.55,33.49,33.5,19016.0,29.4709,29.4709,29.4182,29.427,19016.0
2022-11-28 13:55:00,33.49,33.5,33.46,33.46,23316.0,29.4182,29.427,29.3918,29.3918,23316.0
2022-11-28 14:00:00,33.46,33.49,33.46,33.48,13392.0,29.3918,29.4182,29.3918,29.4094,13392.0
2022-11-28 14:05:00,33.48,33.52,33.47,33.52,24795.0,29.4094,29.4445,29.4006,29.4445,24795.0
2022-11-28 14:10:00,33.52,33.54,33.5,33.53,21464.0,29.4445,29.4621,29.427,29.4533,21464.0
2022-11-28 14:15:00,33.53,33.54,33.5,33.51,18309.0,29.4533,29.4621,29.427,29.4357,18309.0
2022-11-28 14:20:00,33.51,33.54,33.5,33.51,16720.0,29.4357,29.4621,29.427,29.4357,16720.0
2022-11-28 14:25:00,33.51,33.52,33.49,33.51,23929.0,29.4357,29.4445,29.4182,29.4357,23929.0
2022-11-28 14:30:00,33.51,33.52,33.49,33.49,18686.0,29.4357,29.4445,29.4182,29.4182,18686.0
2022-11-28 14:35:00,33.5,33.54,33.49,33.53,19945.0,29.427,29.4621,29.4182,29.4533,19945.0
2022-11-28 14:40:00,33.54,33.55,33.52,33.55,14138.0,29.4621,29.4709,29.4445,29.4709,14138.0
2022-11-28 14:45:00,33.55,33.58,33.54,33.58,35639.0,29.4709,29.4972,29.4621,29.4972,35639.0
2022-11-28 14:50:00,33.58,33.58,33.53,33.55,30400.0,29.4972,29.4972,29.4533,29.4709,30400.0
2022-11-28 14:55:00,33.55,33.56,33.52,33.54,45649.0,29.4709,29.4797,29.4445,29.4621,45649.0
2022-11-28 15:00:00,33.54,33.54,33.49,33.49,24495.0,29.4621,29.4621,29.4182,29.4182,24495.0
2022-11-28 15:05:00,33.49,33.54,33.48,33.54,22198.0,29.4182,29.4621,29.4094,29.4621,22198.0
2022-11-28 15:10:00,33.54,33.54,33.47,33.48,23934.0,29.4621,29.4621,29.4006,29.4094,23934.0
2022-11-28 15:15:00,33.48,33.5,33.46,33.48,34109.0,29.4094,29.427,29.3918,29.4094,34109.0
2022-11-28 15:20:00,33.48,33.51,33.47,33.51,23045.0,29.4094,29.4357,29.4006,29.4357,23045.0
2022-11-28 15:25:00,33.51,33.52,33.45,33.5,90781.0,29.4357,29.4445,29.383,29.427,90781.0
2022-11-28 15:30:00,33.49,33.51,33.48,33.48,54895.0,29.4182,29.4357,29.4094,29.4094,54895.0
2022-11-28 15:35:00,33.49,33.53,33.48,33.52,56725.0,29.4182,29.4533,29.4094,29.4445,56725.0
2022-11-28 15:40:00,33.51,33.53,33.48,33.52,73425.0,29.4357,29.4533,29.4094,29.4445,73425.0
2022-11-28 15:45:00,33.52,33.54,33.44,33.45,102022.0,29.4445,29.4621,29.3742,29.383,102022.0
2022-11-28 15:50:00,33.45,33.5,33.44,33.46,151955.0,29.383,29.427,29.3742,29.3918,151955.0
2022-11-28 15:55:00,33.45,33.52,33.45,33.49,340125.0,29.383,29.4445,29.383,29.4182,340125.0
2022-11-29 09:30:00,33.76,33.89,33.72,33.86,89169.0,29.6553,29.7695,29.6202,29.7432,89169.0
2022-11-29 09:35:00,33.87,33.99,33.86,33.89,45506.0,29.752,29.8574,29.7432,29.7695,45506.0
2022-11-29 09:40:00,33.91,33.95,33.88,33.92,76839.0,29.7871,29.8222,29.7608,29.7959,76839.0
2022-11-29 09:45:00,33.92,33.97,33.87,33.95,39185.0,29.7959,29.8398,29.752,29.8222,39185.0
2022-11-29 09:50:00,33.95,34.07,33.95,34.02,63000.0,29.8222,29.9276,29.8222,29.8837,63000.0
2022-11-29 09:55:00,34.02,34.07,34.0,34.07,40282.0,29.8837,29.9276,29.8662,29.9276,40282.0
2022-11-29 10:00:00,34.06,34.14,34.05,34.13,56199.0,29.9189,29.9891,29.9101,29.9804,56199.0
2022-11-29 10:05:00,34.12,34.16,34.09,34.14,45465.0,29.9716,30.0067,29.9452,29.9891,45465.0
2022-11-29 10:10:00,34.14,34.17,34.1,34.15,46092.0,29.9891,30.0155,29.954,29.9979,46092.0
2022-11-29 10:15:00,34.15,34.22,34.13,34.2,53796.0,29.9979,30.0594,29.9804,30.0418,53796.0
2022-11-29 10:20:00,34.2,34.29,34.19,34.29,71508.0,30.0418,30.1209,30.0331,30.1209,71508.0
2022-11-29 10:25:00,34.29,34.31,34.26,34.29,65722.0,30.1209,30.1385,30.0945,30.1209,65722.0
2022-11-29 10:30:00,34.29,34.4,34.29,34.39,87815.0,30.1209,30.2175,30.1209,30.2087,87815.0
2022-11-29 10:35:00,34.38,34.48,34.36,34.48,86378.0,30.2,30.2878,30.1824,30.2878,86378.0
2022-11-29 10:40:00,34.48,34.48,34.36,34.37,42982.0,30.2878,30.2878,30.1824,30.1912,42982.0
2022-11-29 10:45:00,34.37,34.38,34.32,34.34,48784.0,30.1912,30.2,30.1473,30.1648,48784.0
2022-11-29 10:50:00,34.33,34.34,34.24,34.27,42193.0,30.156,30.1648,30.077,30.1033,42193.0
2022-11-29 10:55:00,34.27,34.35,34.26,34.35,39772.0,30.1033,30.1736,30.0945,30.1736,39772.0
2022-11-29 11:00:00,34.35,34.38,34.27,34.27,38418.0,30.1736,30.2,30.1033,30.1033,38418.0
2022-11-29 11:05:00,34.27,34.33,34.15,34.17,39897.0,30.1033,30.156,29.9979,30.0155,39897.0
2022-11-29 11:10:00,34.17,34.21,34.11,34.16,49200.0,30.0155,30.0506,29.9628,30.0067,49200.0
2022-11-29 11:15:00,34.15,34.16,34.09,34.12,38074.0,29.9979,30.0067,29.9452,29.9716,38074.0
2022-11-29 11:20:00,34.11,34.16,34.1,34.11,37866.0,29.9628,30.0067,29.954,29.9628,37866.0
2022-11-29 11:25:00,34.11,34.12,34.0,34.01,65326.0,29.9628,29.9716,29.8662,29.8749,65326.0
2022-11-29 11:30:00,34.0,34.06,33.97,34.05,152831.0,29.8662,29.9189,29.8398,29.9101,152831.0
2022-11-29 11:35:00,34.05,34.06,33.98,34.02,28764.0,29.9101,29.9189,29.8486,29.8837,28764.0
2022-11-29 11:40:00,34.02,34.05,34.0,34.0,25037.0,29.8837,29.9101,29.8662,29.8662,25037.0
2022-11-29 11:45:00,34.01,34.09,34.0,34.08,27616.0,29.8749,29.9452,29.8662,29.9364,27616.0
2022-11-29 11:50:00,34.09,34.09,34.0,34.03,27329.0,29.9452,29.9452,29.8662,29.8925,27329.0
2022-11-29 11:55:00,34.04,34.1,34.03,34.09,30094.0,29.9013,29.954,29.8925,29.9452,30094.0
2022-11-29 12:00:00,34.09,34.1,34.05,34.07,27123.0,29.9452,29.954,29.9101,29.9276,27123.0
2022-11-29 12:05:00,34.07,34.08,34.03,34.04,19571.0,29.9276,29.9364,29.8925,29.9013,19571.0
2022-11-29 12:10:00,34.04,34.04,34.0,34.02,25279.0,29.9013,29.9013,29.8662,29.8837,25279.0
2022-11-29 12:15:00,34.02,34.06,33.99,34.06,36975.0,29.8837,29.9189,29.8574,29.9189,36975.0
2022-11-29 12:20:00,34.06,34.06,34.01,34.02,22688.0,29.9189,29.9189,29.8749,29.8837,22688.0
2022-11-29 12:25:00,34.02,34.07,34.01,34.05,38427.0,29.8837,29.9276,29.8749,29.9101,38427.0
2022-11-29 12:30:00,34.06,34.09,34.04,34.09,27500.0,29.9189,29.9452,29.9013,29.9452,27500.0
2022-11-29 12:35:00,34.09,34.17,34.08,34.14,50323.0,29.9452,30.0155,29.9364,29.9891,50323.0
2022-11-29 12:40:00,34.15,34.17,34.14,34.16,29017.0,29.9979,30.0155,29.9891,30.0067,29017.0
2022-11-29 12:45:00,34.16,34.16,34.12,34.14,29590.0,30.0067,30.0067,29.9716,29.9891,29590.0
2022-11-29 12:50:00,34.14,34.15,34.08,34.1,33670.0,29.9891,29.9979,29.9364,29.954,33670.0
2022-11-29 12:55:00,34.1,34.1,34.06,34.08,24216.0,29.954,29.954,29.9189,29.9364,24216.0
2022-11-29 13:00:00,34.09,34.09,34.04,34.05,24761.0,29.9452,29.9452,29.9013,29.9101,24761.0
2022-11-29 13:05:00,34.05,34.1,34.04,34.09,16380.0,29.9101,29.954,29.9013,29.9452,16380.0
2022-11-29 13:10:00,34.1,34.12,34.08,34.12,20141.0,29.954,29.9716,29.9364,29.9716,20141.0
2022-11-29 13:15:00,34.13,34.14,34.1,34.12,23599.0,29.9804,29.9891,29.954,29.9716,23599.0
2022-11-29 13:20:00,34.12,34.16,34.1,34.13,22157.0,29.9716,30.0067,29.954,29.9804,22157.0
2022-11-29 13:25:00,34.13,34.15,34.11,34.15,27704.0,29.9804,29.9979,29.9628,29.9979,27704.0
2022-11-29 13:30:00,34.15,34.19,34.14,34.19,17329.0,29.9979,30.0331,29.9891,30.0331,17329.0
2022-11-29 13:35:00,34.18,34.19,34.17,34.18,15008.0,30.0243,30.0331,30.0155,30.0243,15008.0
2022-11-29 13:40:00,34.18,34.18,34.13,34.14,18929.0,30.0243,30.0243,29.9804,29.9891,18929.0
2022-11-29 13:45:00,34.14,34.15,34.12,34.14,17846.0,29.9891,29.9979,29.9716,29.9891,17846.0
2022-11-29 13:50:00,34.14,34.14,34.1,34.12,25467.0,29.9891,29.9891,29.954,29.9716,25467.0
2022-11-29 13:55:00,34.13,34.22,34.12,34.21,29964.0,29.9804,30.0594,29.9716,30.0506,29964.0
2022-11-29 14:00:00,34.21,34.32,34.2,34.32,92457.0,30.0506,30.1473,30.0418,30.1473,92457.0
2022-11-29 14:05:00,34.32,34.34,34.28,34.31,48311.0,30.1473,30.1648,30.1121,30.1385,48311.0
2022-11-29 14:10:00,34.31,34.31,34.27,34.3,22430.0,30.1385,30.1385,30.1033,30.1297,22430.0
2022-11-29 14:15:00,34.3,34.31,34.28,34.3,23314.0,30.1297,30.1385,30.1121,30.1297,23314.0
2022-11-29 14:20:00,34.29,34.31,34.25,34.25,31407.0,30.1209,30.1385,30.0858,30.0858,31407.0
2022-11-29 14:25:00,34.25,34.26,34.19,34.2,25187.0,30.0858,30.0945,30.0331,30.0418,25187.0
2022-11-29 14:30:00,34.2,34.24,34.18,34.23,37800.0,30.0418,30.077,30.0243,30.0682,37800.0
2022-11-29 14:35:00,34.23,34.26,34.22,34.24,25115.0,30.0682,30.0945,30.0594,30.077,25115.0
2022-11-29 14:40:00,34.25,34.27,34.2,34.22,33670.0,30.0858,30.1033,30.0418,30.0594,33670.0
2022-11-29 14:45:00,34.22,34.25,34.2,34.24,21619.0,30.0594,30.0858,30.0418,30.077,21619.0
2022-11-29 14:50:00,34.25,34.28,34.24,34.25,17142.0,30.0858,30.1121,30.077,30.0858,17142.0
2022-11-29 14:55:00,34.25,34.3,34.25,34.29,17965.0,30.0858,30.1297,30.0858,30.1209,17965.0
2022-11-29 15:00:00,34.29,34.3,34.25,34.26,35547.0,30.1209,30.1297,30.0858,30.0945,35547.0
2022-11-29 15:05:00,34.26,34.34,34.25,34.34,30684.0,30.0945,30.1648,30.0858,30.1648,30684.0
2022-11-29 15:10:00,34.33,34.34,34.31,34.31,26466.0,30.156,30.1648,30.1385,30.1385,26466.0
2022-11-29 15:15:00,34.32,34.34,34.31,34.33,44960.0,30.1473,30.1648,30.1385,30.156,44960.0
2022-11-29 15:20:00,34.33,34.36,34.31,34.32,62747.0,30.156,30.1824,30.1385,30.1473,62747.0
2022-11-29 15:25:00,34.32,34.34,34.29,34.32,55686.0,30.1473,30.1648,30.1209,30.1473,55686.0
2022-11-29 15:30:00,34.31,34.36,34.29,34.34,82264.0,30.1385,30.1824,30.1209,30.1648,82264.0
2022-11-29 15:35:00,34.35,34.36,34.29,34.31,78306.0,30.1736,30.1824,30.1209,30.1385,78306.0
2022-11-29 15:40:00,34.32,34.38,34.31,34.34,77954.0,30.1473,30.2,30.1385,30.1648,77954.0
2022-11-29 15:45:00,34.34,34.38,34.33,34.38,122960.0,30.1648,30.2,30.156,30.2,122960.0
2022-11-29 15:50:00,34.38,34.41,34.34,34.36,155001.0,30.2,30.2263,30.1648,30.1824,155001.0
2022-11-29 15:55:00,34.36,34.39,34.3,34.32,516819.0,30.1824,30.2087,30.1297,30.1473,516819.0
2022-11-30 09:30:00,34.61,34.7,34.47,34.49,119998.0,30.402,30.4811,30.279,30.2966,119998.0
2022-11-30 09:35:00,34.5,34.56,34.44,34.45,48044.0,30.3054,30.3581,30.2527,30.2614,48044.0
2022-11-30 09:40:00,34.45,34.51,34.43,34.47,27395.0,30.2614,30.3142,30.2439,30.279,27395.0
2022-11-30 09:45:00,34.48,34.54,34.41,34.41,104180.0,30.2878,30.3405,30.2263,30.2263,104180.0
2022-11-30 09:50:00,34.41,34.54,34.38,34.53,95549.0,30.2263,30.3405,30.2,30.3317,95549.0
2022-11-30 09:55:00,34.54,34.54,34.49,34.52,39545.0,30.3405,30.3405,30.2966,30.3229,39545.0
2022-11-30 10:00:00,34.53,34.55,34.47,34.54,46590.0,30.3317,30.3493,30.279,30.3405,46590.0
2022-11-30 10:05:00,34.55,34.57,34.49,34.55,30819.0,30.3493,30.3669,30.2966,30.3493,30819.0
2022-11-30 10:10:00,34.55,34.55,34.46,34.47,38129.0,30.3493,30.3493,30.2702,30.279,38129.0
2022-11-30 10:15:00,34.47,34.47,34.38,34.39,41057.0,30.279,30.279,30.2,30.2087,41057.0
2022-11-30 10:20:00,34.38,34.4,34.31,34.35,36893.0,30.2,30.2175,30.1385,30.1736,36893.0
2022-11-30 10:25:00,34.35,34.36,34.3,34.3,61886.0,30.1736,30.1824,30.1297,30.1297,61886.0
2022-11-30 10:30:00,34.31,34.39,34.31,34.37,46697.0,30.1385,30.2087,30.1385,30.1912,46697.0
2022-11-30 10:35:00,34.36,34.38,34.25,34.29,40289.0,30.1824,30.2,30.0858,30.1209,40289.0
2022-11-30 10:40:00,34.3,34.34,34.29,34.34,44070.0,30.1297,30.1648,30.1209,30.1648,44070.0
2022-11-30 10:45:00,34.33,34.34,34.3,34.34,33858.0,30.156,30.1648,30.1297,30.1648,33858.0
2022-11-30 10:50:00,34.34,34.41,34.33,34.33,40595.0,30.1648,30.2263,30.156,30.156,40595.0
2022-11-30 10:55:00,34.32,34.4,34.32,34.4,35121.0,30.1473,30.2175,30.1473,30.2175,35121.0
2022-11-30 11:00:00,34.4,34.41,34.31,34.33,33459.0,30.2175,30.2263,30.1385,30.156,33459.0
2022-11-30 11:05:00,34.32,34.37,34.32,34.37,18433.0,30.1473,30.1912,30.1473,30.1912,18433.0
2022-11-30 11:10:00,34.37,34.39,34.35,34.38,27968.0,30.1912,30.2087,30.1736,30.2,27968.0
2022-11-30 11:15:00,34.38,34.41,34.36,34.41,30264.0,30.2,30.2263,30.1824,30.2263,30264.0
2022-11-30 11:20:00,34.41,34.43,34.4,34.41,32974.0,30.2263,30.2439,30.2175,30.2263,32974.0
2022-11-30 11:25:00,34.41,34.43,34.39,34.41,28106.0,30.2263,30.2439,30.2087,30.2263,28106.0
2022-11-30 11:30:00,34.41,34.45,34.4,34.42,28788.0,30.2263,30.2614,30.2175,30.2351,28788.0
2022-11-30 11:35:00,34.41,34.42,34.39,34.4,25843.0,30.2263,30.2351,30.2087,30.2175,25843.0
2022-11-30 11:40:00,34.4,34.41,34.38,34.4,22066.0,30.2175,30.2263,30.2,30.2175,22066.0
2022-11-30 11:45:00,34.41,34.42,34.38,34.41,32255.0,30.2263,30.2351,30.2,30.2263,32255.0
2022-11-30 11:50:00,34.41,34.42,34.35,34.37,25336.0,30.2263,30.2351,30.1736,30.1912,25336.0
2022-11-30 11:55:00,34.37,34.39,34.35,34.39,23923.0,30.1912,30.2087,30.1736,30.2087,23923.0
2022-11-30 12:00:00,34.39,34.39,34.35,34.38,31537.0,30.2087,30.2087,30.1736,30.2,31537.0
2022-11-30 12:05:00,34.38,34.38,34.31,34.36,39734.0,30.2,30.2,30.1385,30.1824,39734.0
2022-11-30 12:10:00,34.34,34.38,34.34,34.37,32250.0,30.1648,30.2,30.1648,30.1912,32250.0
2022-11-30 12:15:00,34.37,34.38,34.3,34.3,34301.0,30.1912,30.2,30.1297,30.1297,34301.0
2022-11-30 12:20:00,34.3,34.32,34.27,34.31,34703.0,30.1297,30.1473,30.1033,30.1385,34703.0
2022-11-30 12:25:00,34.31,34.35,34.3,34.34,32519.0,30.1385,30.1736,30.1297,30.1648,32519.0
2022-11-30 12:30:00,34.34,34.34,34.28,34.3,25141.0,30.1648,30.1648,30.1121,30.1297,25141.0
2022-11-30 12:35:00,34.3,34.31,34.27,34.29,48141.0,30.1297,30.1385,30.1033,30.1209,48141.0
2022-11-30 12:40:00,34.29,34.34,34.28,34.32,24746.0,30.1209,30.1648,30.1121,30.1473,24746.0
2022-11-30 12:45:00,34.32,34.35,34.3,34.34,15934.0,30.1473,30.1736,30.1297,30.1648,15934.0
2022-11-30 12:50:00,34.34,34.37,34.33,34.37,72737.0,30.1648,30.1912,30.156,30.1912,72737.0
2022-11-30 12:55:00,34.37,34.38,34.34,34.36,19830.0,30.1912,30.2,30.1648,30.1824,19830.0
2022-11-30 13:00:00,34.35,34.36,34.31,34.34,24263.0,30.1736,30.1824,30.1385,30.1648,24263.0
2022-11-30 13:05:00,34.34,34.37,34.33,34.37,23332.0,30.1648,30.1912,30.156,30.1912,23332.0
2022-11-30 13:10:00,34.37,34.38,34.34,34.34,14597.0,30.1912,30.2,30.1648,30.1648,14597.0
2022-11-30 13:15:00,34.34,34.4,34.34,34.4,33234.0,30.1648,30.2175,30.1648,30.2175,33234.0
2022-11-30 13:20:00,34.39,34.44,34.39,34.42,23325.0,30.2087,30.2527,30.2087,30.2351,23325.0
2022-11-30 13:25:00,34.41,34.43,34.4,34.42,20861.0,30.2263,30.2439,30.2175,30.2351,20861.0
2022-11-30 13:30:00,34.42,34.62,34.39,34.55,112006.0,30.2351,30.4108,30.2087,30.3493,112006.0
2022-11-30 13:35:00,34.56,34.71,34.56,34.65,78057.0,30.3581,30.4898,30.3581,30.4371,78057.0
2022-11-30 13:40:00,34.65,34.69,34.55,34.61,44938.0,30.4371,30.4723,30.3493,30.402,44938.0
2022-11-30 13:45:00,34.61,34.61,34.46,34.55,41696.0,30.402,30.402,30.2702,30.3493,41696.0
2022-11-30 13:50:00,34.55,34.57,34.54,34.55,22161.0,30.3493,30.3669,30.3405,30.3493,22161.0
2022-11-30 13:55:00,34.56,34.65,34.56,34.63,38647.0,30.3581,30.4371,30.3581,30.4196,38647.0
2022-11-30 14:00:00,34.63,34.66,34.59,34.61,40971.0,30.4196,30.4459,30.3844,30.402,40971.0
2022-11-30 14:05:00,34.6,34.68,34.56,34.57,35953.0,30.3932,30.4635,30.3581,30.3669,35953.0
2022-11-30 14:10:00,34.57,34.62,34.57,34.62,37566.0,30.3669,30.4108,30.3669,30.4108,37566.0
2022-11-30 14:15:00,34.62,34.69,34.6,34.69,33438.0,30.4108,30.4723,30.3932,30.4723,33438.0
2022-11-30 14:20:00,34.69,34.69,34.6,34.61,36231.0,30.4723,30.4723,30.3932,30.402,36231.0
2022-11-30 14:25:00,34.61,34.62,34.56,34.59,43571.0,30.402,30.4108,30.3581,30.3844,43571.0
2022-11-30 14:30:00,34.59,34.64,34.57,34.64,38130.0,30.3844,30.4283,30.3669,30.4283,38130.0
2022-11-30 14:35:00,34.64,34.65,34.6,34.64,41937.0,30.4283,30.4371,30.3932,30.4283,41937.0
2022-11-30 14:40:00,34.64,34.65,34.58,34.59,30571.0,30.4283,30.4371,30.3756,30.3844,30571.0
2022-11-30 14:45:00,34.6,34.67,34.59,34.64,42638.0,30.3932,30.4547,30.3844,30.4283,42638.0
2022-11-30 14:50:00,34.65,34.68,34.63,34.64,41643.0,30.4371,30.4635,30.4196,30.4283,41643.0
2022-11-30 14:55:00,34.64,34.66,34.59,34.65,96650.0,30.4283,30.4459,30.3844,30.4371,96650.0
2022-11-30 15:00:00,34.64,34.7,34.62,34.69,48782.0,30.4283,30.4811,30.4108,30.4723,48782.0
2022-11-30 15:05:00,34.69,34.7,34.67,34.68,78185.0,30.4723,30.4811,30.4547,30.4635,78185.0
2022-11-30 15:10:00,34.68,34.75,34.67,34.72,100469.0,30.4635,30.525,30.4547,30.4986,100469.0
2022-11-30 15:15:00,34.72,34.76,34.69,34.76,240534.0,30.4986,30.5338,30.4723,30.5338,240534.0
2022-11-30 15:20:00,34.76,34.85,34.74,34.85,92511.0,30.5338,30.6128,30.5162,30.6128,92511.0
2022-11-30 15:25:00,34.85,34.85,34.76,34.79,155655.0,30.6128,30.6128,30.5338,30.5601,155655.0
2022-11-30 15:30:00,34.79,34.79,34.74,34.75,166556.0,30.5601,30.5601,30.5162,30.525,166556.0
2022-11-30 15:35:00,34.75,34.77,34.69,34.75,230977.0,30.525,30.5425,30.4723,30.525,230977.0
2022-11-30 15:40:00,34.75,34.75,34.64,34.65,113755.0,30.525,30.525,30.4283,30.4371,113755.0
2022-11-30 15:45:00,34.65,34.71,34.64,34.7,177158.0,30.4371,30.4898,30.4283,30.4811,177158.0
2022-11-30 15:50:00,34.69,34.72,34.6,34.63,469348.0,30.4723,30.4986,30.3932,30.4196,469348.0
2022-11-30 15:55:00,34.64,34.7,34.58,34.7,858063.0,30.4283,30.4811,30.3756,30.4811,858063.0
2022-12-01 09:30:00,35.06,35.12,34.93,34.95,111959.0,30.7973,30.85,30.6831,30.7007,111959.0
2022-12-01 09:35:00,34.98,34.99,34.9,34.93,48411.0,30.727,30.7358,30.6567,30.6831,48411.0
2022-12-01 09:40:00,34.95,35.06,34.92,35.01,49328.0,30.7007,30.7973,30.6743,30.7534,49328.0
2022-12-01 09:45:00,35.0,35.07,34.97,35.06,51966.0,30.7446,30.8061,30.7182,30.7973,51966.0
2022-12-01 09:50:00,35.06,35.2,35.06,35.19,55860.0,30.7973,30.9203,30.7973,30.9115,55860.0
2022-12-01 09:55:00,35.19,35.27,35.16,35.18,57659.0,30.9115,30.9817,30.8851,30.9027,57659.0
2022-12-01 10:00:00,35.19,35.23,35.07,35.19,37567.0,30.9115,30.9466,30.8061,30.9115,37567.0
2022-12-01 10:05:00,35.19,35.3,35.16,35.28,79109.0,30.9115,31.0081,30.8851,30.9905,79109.0
2022-12-01 10:10:00,35.28,35.36,35.27,35.36,60877.0,30.9905,31.0608,30.9817,31.0608,60877.0
2022-12-01 10:15:00,35.35,35.46,35.3,35.43,69915.0,31.052,31.1486,31.0081,31.1223,69915.0
2022-12-01 10:20:00,35.42,35.43,35.36,35.39,62364.0,31.1135,31.1223,31.0608,31.0872,62364.0
2022-12-01 10:25:00,35.39,35.39,35.22,35.23,36798.0,31.0872,31.0872,30.9378,30.9466,36798.0
2022-12-01 10:30:00,35.23,35.23,35.12,35.16,26265.0,30.9466,30.9466,30.85,30.8851,26265.0
2022-12-01 10:35:00,35.16,35.23,35.13,35.23,59682.0,30.8851,30.9466,30.8588,30.9466,59682.0
2022-12-01 10:40:00,35.22,35.24,35.15,35.24,31165.0,30.9378,30.9554,30.8763,30.9554,31165.0
2022-12-01 10:45:00,35.24,35.24,35.15,35.16,66553.0,30.9554,30.9554,30.8763,30.8851,66553.0
2022-12-01 10:50:00,35.15,35.18,35.11,35.17,47578.0,30.8763,30.9027,30.8412,30.8939,47578.0
2022-12-01 10:55:00,35.16,35.17,35.12,35.17,67922.0,30.8851,30.8939,30.85,30.8939,67922.0
2022-12-01 11:00:00,35.17,35.18,35.11,35.11,28046.0,30.8939,30.9027,30.8412,30.8412,28046.0
2022-12-01 11:05:00,35.12,35.13,35.04,35.09,40940.0,30.85,30.8588,30.7797,30.8236,40940.0
2022-12-01 11:10:00,35.08,35.11,35.05,35.08,29016.0,30.8149,30.8412,30.7885,30.8149,29016.0
2022-12-01 11:15:00,35.09,35.1,35.02,35.03,31999.0,30.8236,30.8324,30.7621,30.7709,31999.0
2022-12-01 11:20:00,35.02,35.09,35.02,35.05,54238.0,30.7621,30.8236,30.7621,30.7885,54238.0
2022-12-01 11:25:00,35.04,35.06,34.99,35.02,36072.0,30.7797,30.7973,30.7358,30.7621,36072.0
2022-12-01 11:30:00,35.02,35.03,34.96,34.98,20341.0,30.7621,30.7709,30.7094,30.727,20341.0
2022-12-01 11:35:00,34.97,35.02,34.9,34.97,27013.0,30.7182,30.7621,30.6567,30.7182,27013.0
2022-12-01 11:40:00,34.97,34.99,34.92,34.96,57853.0,30.7182,30.7358,30.6743,30.7094,57853.0
2022-12-01 11:45:00,34.96,34.96,34.9,34.91,18454.0,30.7094,30.7094,30.6567,30.6655,18454.0
2022-12-01 11:50:00,34.91,34.98,34.9,34.95,28105.0,30.6655,30.727,30.6567,30.7007,28105.0
2022-12-01 11:55:00,34.96,34.96,34.91,34.92,19218.0,30.7094,30.7094,30.6655,30.6743,19218.0
2022-12-01 12:00:00,34.91,34.92,34.82,34.83,60724.0,30.6655,30.6743,30.5865,30.5952,60724.0
2022-12-01 12:05:00,34.83,34.85,34.78,34.79,29909.0,30.5952,30.6128,30.5513,30.5601,29909.0
2022-12-01 12:10:00,34.79,34.85,34.79,34.79,12488.0,30.5601,30.6128,30.5601,30.5601,12488.0
2022-12-01 12:15:00,34.79,34.81,34.77,34.77,18488.0,30.5601,30.5777,30.5425,30.5425,18488.0
2022-12-01 12:20:00,34.77,34.86,34.77,34.84,22068.0,30.5425,30.6216,30.5425,30.604,22068.0
2022-12-01 12:25:00,34.84,34.88,34.83,34.88,12200.0,30.604,30.6392,30.5952,30.6392,12200.0
2022-12-01 12:30:00,34.88,34.91,34.86,34.88,15394.0,30.6392,30.6655,30.6216,30.6392,15394.0
2022-12-01 12:35:00,34.89,34.91,34.88,34.91,19738.0,30.648,30.6655,30.6392,30.6655,19738.0
2022-12-01 12:40:00,34.9,34.92,34.88,34.9,17315.0,30.6567,30.6743,30.6392,30.6567,17315.0
2022-12-01 12:45:00,34.9,34.93,34.88,34.92,43757.0,30.6567,30.6831,30.6392,30.6743,43757.0
2022-12-01 12:50:00,34.93,34.93,34.88,34.89,12951.0,30.6831,30.6831,30.6392,30.648,12951.0
2022-12-01 12:55:00,34.89,34.91,34.86,34.89,14901.0,30.648,30.6655,30.6216,30.648,14901.0
2022-12-01 13:00:00,34.89,34.93,34.88,34.9,20415.0,30.648,30.6831,30.6392,30.6567,20415.0
2022-12-01 13:05:00,34.9,34.96,34.89,34.93,173781.0,30.6567,30.7094,30.648,30.6831,173781.0
2022-12-01 13:10:00,34.93,34.94,34.87,34.88,69473.0,30.6831,30.6919,30.6304,30.6392,69473.0
2022-12-01 13:15:00,34.88,34.89,34.85,34.88,23490.0,30.6392,30.648,30.6128,30.6392,23490.0
2022-12-01 13:20:00,34.88,34.92,34.87,34.91,35095.0,30.6392,30.6743,30.6304,30.6655,35095.0
2022-12-01 13:25:00,34.91,34.91,34.83,34.84,34488.0,30.6655,30.6655,30.5952,30.604,34488.0
2022-12-01 13:30:00,34.84,34.87,34.8,34.82,18613.0,30.604,30.6304,30.5689,30.5865,18613.0
2022-12-01 13:35:00,34.82,34.85,34.77,34.78,16013.0,30.5865,30.6128,30.5425,30.5513,16013.0
2022-12-01 13:40:00,34.77,34.86,34.77,34.85,43106.0,30.5425,30.6216,30.5425,30.6128,43106.0
2022-12-01 13:45:00,34.84,34.89,34.84,34.84,19231.0,30.604,30.648,30.604,30.604,19231.0
2022-12-01 13:50:00,34.85,34.87,34.82,34.84,20377.0,30.6128,30.6304,30.5865,30.604,20377.0
2022-12-01 13:55:00,34.85,34.87,34.84,34.85,14384.0,30.6128,30.6304,30.604,30.6128,14384.0
2022-12-01 14:00:00,34.85,34.87,34.8,34.81,62298.0,30.6128,30.6304,30.5689,30.5777,62298.0
2022-12-01 14:05:00,34.82,34.86,34.81,34.84,21702.0,30.5865,30.6216,30.5777,30.604,21702.0
2022-12-01 14:10:00,34.84,34.85,34.81,34.84,21182.0,30.604,30.6128,30.5777,30.604,21182.0
2022-12-01 14:15:00,34.84,34.91,34.83,34.9,40924.0,30.604,30.6655,30.5952,30.6567,40924.0
2022-12-01 14:20:00,34.9,34.9,34.86,34.89,21299.0,30.6567,30.6567,30.6216,30.648,21299.0
2022-12-01 14:25:00,34.89,34.91,34.86,34.87,31057.0,30.648,30.6655,30.6216,30.6304,31057.0
2022-12-01 14:30:00,34.88,34.9,34.86,34.89,33898.0,30.6392,30.6567,30.6216,30.648,33898.0
2022-12-01 14:35:00,34.89,34.92,34.88,34.91,17632.0,30.648,30.6743,30.6392,30.6655,17632.0
2022-12-01 14:40:00,34.91,34.94,34.9,34.91,19310.0,30.6655,30.6919,30.6567,30.6655,19310.0
2022-12-01 14:45:00,34.91,34.95,34.9,34.95,26738.0,30.6655,30.7007,30.6567,30.7007,26738.0
2022-12-01 14:50:00,34.95,34.96,34.93,34.95,31843.0,30.7007,30.7094,30.6831,30.7007,31843.0
2022-12-01 14:55:00,34.95,34.95,34.92,34.95,19076.0,30.7007,30.7007,30.6743,30.7007,19076.0
2022-12-01 15:00:00,34.94,34.95,34.9,34.93,18755.0,30.6919,30.7007,30.6567,30.6831,18755.0
2022-12-01 15:05:00,34.92,34.95,34.91,34.93,15260.0,30.6743,30.7007,30.6655,30.6831,15260.0
2022-12-01 15:10:00,34.92,34.94,34.89,34.91,36062.0,30.6743,30.6919,30.648,30.6655,36062.0
2022-12-01 15:15:00,34.91,34.93,34.9,34.91,43624.0,30.6655,30.6831,30.6567,30.6655,43624.0
2022-12-01 15:20:00,34.92,34.94,34.84,34.87,42599.0,30.6743,30.6919,30.604,30.6304,42599.0
2022-12-01 15:25:00,34.87,34.9,34.85,34.88,25150.0,30.6304,30.6567,30.6128,30.6392,25150.0
2022-12-01 15:30:00,34.87,34.89,34.85,34.88,30481.0,30.6304,30.648,30.6128,30.6392,30481.0
2022-12-01 15:35:00,34.88,34.9,34.86,34.9,64102.0,30.6392,30.6567,30.6216,30.6567,64102.0
2022-12-01 15:40:00,34.89,34.97,34.86,34.97,94458.0,30.648,30.7182,30.6216,30.7182,94458.0
2022-12-01 15:45:00,34.97,34.99,34.93,34.94,117948.0,30.7182,30.7358,30.6831,30.6919,117948.0
2022-12-01 15:50:00,34.94,34.98,34.89,34.9,128719.0,30.6919,30.727,30.648,30.6567,128719.0
2022-12-01 15:55:00,34.9,34.93,34.88,34.93,268569.0,30.6567,30.6831,30.6392,30.6831,268569.0
2022-12-02 09:30:00,34.56,34.7,34.54,34.65,152449.0,30.3581,30.4811,30.3405,30.4371,152449.0
2022-12-02 09:35:00,34.66,34.7,34.56,34.57,66296.0,30.4459,30.4811,30.3581,30.3669,66296.0
2022-12-02 09:40:00,34.59,34.62,34.45,34.52,100691.0,30.3844,30.4108,30.2614,30.3229,100691.0
2022-12-02 09:45:00,34.51,34.64,34.47,34.61,103604.0,30.3142,30.4283,30.279,30.402,103604.0
2022-12-02 09:50:00,34.62,34.74,34.58,34.66,66801.0,30.4108,30.5162,30.3756,30.4459,66801.0
2022-12-02 09:55:00,34.67,34.69,34.61,34.66,76360.0,30.4547,30.4723,30.402,30.4459,76360.0
2022-12-02 10:00:00,34.65,34.72,34.56,34.58,75083.0,30.4371,30.4986,30.3581,30.3756,75083.0
2022-12-02 10:05:00,34.59,34.67,34.58,34.66,54846.0,30.3844,30.4547,30.3756,30.4459,54846.0
2022-12-02 10:10:00,34.65,34.67,34.6,34.66,43013.0,30.4371,30.4547,30.3932,30.4459,43013.0
2022-12-02 10:15:00,34.66,34.7,34.58,34.59,58330.0,30.4459,30.4811,30.3756,30.3844,58330.0
2022-12-02 10:20:00,34.59,34.6,34.55,34.55,58238.0,30.3844,30.3932,30.3493,30.3493,58238.0
2022-12-02 10:25:00,34.55,34.59,34.54,34.58,43060.0,30.3493,30.3844,30.3405,30.3756,43060.0
2022-12-02 10:30:00,34.58,34.61,34.55,34.61,32630.0,30.3756,30.402,30.3493,30.402,32630.0
2022-12-02 10:35:00,34.6,34.65,34.58,34.61,34635.0,30.3932,30.4371,30.3756,30.402,34635.0
2022-12-02 10:40:00,34.61,34.69,34.56,34.68,50038.0,30.402,30.4723,30.3581,30.4635,50038.0
2022-12-02 10:45:00,34.67,34.7,34.66,34.7,34292.0,30.4547,30.4811,30.4459,30.4811,34292.0
2022-12-02 10:50:00,34.7,34.74,34.68,34.7,29198.0,30.4811,30.5162,30.4635,30.4811,29198.0
2022-12-02 10:55:00,34.7,34.7,34.63,34.66,80426.0,30.4811,30.4811,30.4196,30.4459,80426.0
2022-12-02 11:00:00,34.66,34.68,34.62,34.64,46485.0,30.4459,30.4635,30.4108,30.4283,46485.0
2022-12-02 11:05:00,34.64,34.71,34.63,34.68,54756.0,30.4283,30.4898,30.4196,30.4635,54756.0
2022-12-02 11:10:00,34.68,34.7,34.66,34.67,36960.0,30.4635,30.4811,30.4459,30.4547,36960.0
2022-12-02 11:15:00,34.67,34.72,34.66,34.69,43882.0,30.4547,30.4986,30.4459,30.4723,43882.0
2022-12-02 11:20:00,34.69,34.71,34.64,34.66,66548.0,30.4723,30.4898,30.4283,30.4459,66548.0
2022-12-02 11:25:00,34.66,34.71,34.64,34.69,89546.0,30.4459,30.4898,30.4283,30.4723,89546.0
2022-12-02 11:30:00,34.69,34.74,34.68,34.7,42980.0,30.4723,30.5162,30.4635,30.4811,42980.0
2022-12-02 11:35:00,34.69,34.74,34.66,34.72,44726.0,30.4723,30.5162,30.4459,30.4986,44726.0
2022-12-02 11:40:00,34.71,34.73,34.68,34.69,38965.0,30.4898,30.5074,30.4635,30.4723,38965.0
2022-12-02 11:45:00,34.68,34.78,34.68,34.73,100491.0,30.4635,30.5513,30.4635,30.5074,100491.0
2022-12-02 11:50:00,34.74,34.76,34.72,34.73,36038.0,30.5162,30.5338,30.4986,30.5074,36038.0
2022-12-02 11:55:00,34.72,34.76,34.71,34.72,44548.0,30.4986,30.5338,30.4898,30.4986,44548.0
2022-12-02 12:00:00,34.72,34.74,34.7,34.73,31461.0,30.4986,30.5162,30.4811,30.5074,31461.0
2022-12-02 12:05:00,34.73,34.74,34.71,34.71,27599.0,30.5074,30.5162,30.4898,30.4898,27599.0
2022-12-02 12:10:00,34.7,34.77,34.7,34.75,54800.0,30.4811,30.5425,30.4811,30.525,54800.0
2022-12-02 12:15:00,34.75,34.85,34.72,34.83,72874.0,30.525,30.6128,30.4986,30.5952,72874.0
2022-12-02 12:20:00,34.82,34.84,34.76,34.79,34408.0,30.5865,30.604,30.5338,30.5601,34408.0
2022-12-02 12:25:00,34.78,34.81,34.77,34.78,42069.0,30.5513,30.5777,30.5425,30.5513,42069.0
2022-12-02 12:30:00,34.77,34.77,34.75,34.77,19992.0,30.5425,30.5425,30.525,30.5425,19992.0
2022-12-02 12:35:00,34.76,34.78,34.75,34.77,42517.0,30.5338,30.5513,30.525,30.5425,42517.0
2022-12-02 12:40:00,34.77,34.8,34.75,34.8,48591.0,30.5425,30.5689,30.525,30.5689,48591.0
2022-12-02 12:45:00,34.79,34.79,34.76,34.77,40689.0,30.5601,30.5601,30.5338,30.5425,40689.0
2022-12-02 12:50:00,34.77,34.8,34.76,34.8,30380.0,30.5425,30.5689,30.5338,30.5689,30380.0
2022-12-02 12:55:00,34.79,34.82,34.75,34.75,46531.0,30.5601,30.5865,30.525,30.525,46531.0
2022-12-02 13:00:00,34.76,34.84,34.74,34.8,34617.0,30.5338,30.604,30.5162,30.5689,34617.0
2022-12-02 13:05:00,34.8,34.81,34.75,34.75,23174.0,30.5689,30.5777,30.525,30.525,23174.0
2022-12-02 13:10:00,34.76,34.8,34.74,34.8,38936.0,30.5338,30.5689,30.5162,30.5689,38936.0
2022-12-02 13:15:00,34.8,34.83,34.78,34.8,39734.0,30.5689,30.5952,30.5513,30.5689,39734.0
2022-12-02 13:20:00,34.81,34.81,34.78,34.79,38012.0,30.5777,30.5777,30.5513,30.5601,38012.0
2022-12-02 13:25:00,34.79,34.83,34.79,34.82,36047.0,30.5601,30.5952,30.5601,30.5865,36047.0
2022-12-02 13:30:00,34.82,34.87,34.8,34.85,30586.0,30.5865,30.6304,30.5689,30.6128,30586.0
2022-12-02 13:35:00,34.85,34.86,34.83,34.85,29417.0,30.6128,30.6216,30.5952,30.6128,29417.0
2022-12-02 13:40:00,34.85,34.86,34.82,34.83,40854.0,30.6128,30.6216,30.5865,30.5952,40854.0
2022-12-02 13:45:00,34.82,34.89,34.81,34.88,36217.0,30.5865,30.648,30.5777,30.6392,36217.0
2022-12-02 13:50:00,34.88,34.89,34.86,34.88,33354.0,30.6392,30.648,30.6216,30.6392,33354.0
2022-12-02 13:55:00,34.88,34.91,34.84,34.91,59802.0,30.6392,30.6655,30.604,30.6655,59802.0
2022-12-02 14:00:00,34.91,34.92,34.89,34.91,51752.0,30.6655,30.6743,30.648,30.6655,51752.0
2022-12-02 14:05:00,34.91,34.93,34.89,34.91,67907.0,30.6655,30.6831,30.648,30.6655,67907.0
2022-12-02 14:10:00,34.91,34.91,34.87,34.89,76343.0,30.6655,30.6655,30.6304,30.648,76343.0
2022-12-02 14:15:00,34.89,34.91,34.88,34.9,64593.0,30.648,30.6655,30.6392,30.6567,64593.0
2022-12-02 14:20:00,34.9,34.92,34.88,34.91,86923.0,30.6567,30.6743,30.6392,30.6655,86923.0
2022-12-02 14:25:00,34.91,34.95,34.89,34.94,55784.0,30.6655,30.7007,30.648,30.6919,55784.0
2022-12-02 14:30:00,34.93,34.97,34.93,34.95,56448.0,30.6831,30.7182,30.6831,30.7007,56448.0
2022-12-02 14:35:00,34.95,34.97,34.92,34.94,38485.0,30.7007,30.7182,30.6743,30.6919,38485.0
2022-12-02 14:40:00,34.94,34.94,34.91,34.91,34083.0,30.6919,30.6919,30.6655,30.6655,34083.0
2022-12-02 14:45:00,34.91,34.93,34.9,34.93,46380.0,30.6655,30.6831,30.6567,30.6831,46380.0
2022-12-02 14:50:00,34.93,34.96,34.92,34.94,86512.0,30.6831,30.7094,30.6743,30.6919,86512.0
2022-12-02 14:55:00,34.94,34.97,34.93,34.95,93834.0,30.6919,30.7182,30.6831,30.7007,93834.0
2022-12-02 15:00:00,34.95,34.97,34.95,34.95,46623.0,30.7007,30.7182,30.7007,30.7007,46623.0
2022-12-02 15:05:00,34.95,34.97,34.91,34.93,75108.0,30.7007,30.7182,30.6655,30.6831,75108.0
2022-12-02 15:10:00,34.93,34.97,34.91,34.96,57908.0,30.6831,30.7182,30.6655,30.7094,57908.0
2022-12-02 15:15:00,34.95,34.97,34.92,34.94,70843.0,30.7007,30.7182,30.6743,30.6919,70843.0
2022-12-02 15:20:00,34.94,34.95,34.91,34.93,45842.0,30.6919,30.7007,30.6655,30.6831,45842.0
2022-12-02 15:25:00,34.93,34.98,34.93,34.96,68622.0,30.6831,30.727,30.6831,30.7094,68622.0
2022-12-02 15:30:00,34.96,34.97,34.92,34.93,51201.0,30.7094,30.7182,30.6743,30.6831,51201.0
2022-12-02 15:35:00,34.93,34.94,34.91,34.92,81942.0,30.6831,30.6919,30.6655,30.6743,81942.0
2022-12-02 15:40:00,34.91,34.92,34.88,34.89,88654.0,30.6655,30.6743,30.6392,30.648,88654.0
2022-12-02 15:45:00,34.89,34.91,34.87,34.88,89169.0,30.648,30.6655,30.6304,30.6392,89169.0
2022-12-02 15:50:00,34.87,34.9,34.83,34.86,169553.0,30.6304,30.6567,30.5952,30.6216,169553.0
2022-12-02 15:55:00,34.86,34.98,34.85,34.97,313809.0,30.6216,30.727,30.6128,30.7182,313809.0
2022-12-05 09:30:00,35.16,35.22,35.02,35.08,329432.0,30.8851,30.9378,30.7621,30.8149,329432.0
2022-12-05 09:35:00,35.07,35.12,35.04,35.07,38902.0,30.8061,30.85,30.7797,30.8061,38902.0
2022-12-05 09:40:00,35.07,35.15,35.04,35.15,41182.0,30.8061,30.8763,30.7797,30.8763,41182.0
2022-12-05 09:45:00,35.14,35.22,35.13,35.19,47125.0,30.8676,30.9378,30.8588,30.9115,47125.0
2022-12-05 09:50:00,35.19,35.19,35.11,35.12,93337.0,30.9115,30.9115,30.8412,30.85,93337.0
2022-12-05 09:55:00,35.12,35.14,35.05,35.05,47510.0,30.85,30.8676,30.7885,30.7885,47510.0
2022-12-05 10:00:00,35.05,35.08,34.99,35.08,83689.0,30.7885,30.8149,30.7358,30.8149,83689.0
2022-12-05 10:05:00,35.08,35.14,35.06,35.06,49188.0,30.8149,30.8676,30.7973,30.7973,49188.0
2022-12-05 10:10:00,35.07,35.07,35.02,35.02,57944.0,30.8061,30.8061,30.7621,30.7621,57944.0
2022-12-05 10:15:00,35.02,35.03,34.96,35.0,104562.0,30.7621,30.7709,30.7094,30.7446,104562.0
2022-12-05 10:20:00,35.01,35.02,34.96,34.98,47602.0,30.7534,30.7621,30.7094,30.727,47602.0
2022-12-05 10:25:00,34.98,35.02,34.95,34.97,67084.0,30.727,30.7621,30.7007,30.7182,67084.0
2022-12-05 10:30:00,34.97,34.97,34.92,34.97,32136.0,30.7182,30.7182,30.6743,30.7182,32136.0
2022-12-05 10:35:00,34.96,34.97,34.87,34.87,41574.0,30.7094,30.7182,30.6304,30.6304,41574.0
2022-12-05 10:40:00,34.88,34.92,34.87,34.91,59455.0,30.6392,30.6743,30.6304,30.6655,59455.0
2022-12-05 10:45:00,34.9,34.92,34.88,34.91,42062.0,30.6567,30.6743,30.6392,30.6655,42062.0
2022-12-05 10:50:00,34.91,34.95,34.88,34.91,48908.0,30.6655,30.7007,30.6392,30.6655,48908.0
2022-12-05 10:55:00,34.91,34.94,34.86,34.88,55556.0,30.6655,30.6919,30.6216,30.6392,55556.0
2022-12-05 11:00:00,34.88,34.9,34.85,34.89,68056.0,30.6392,30.6567,30.6128,30.648,68056.0
2022-12-05 11:05:00,34.89,34.89,34.78,34.83,81542.0,30.648,30.648,30.5513,30.5952,81542.0
2022-12-05 11:10:00,34.83,34.88,34.82,34.87,40691.0,30.5952,30.6392,30.5865,30.6304,40691.0
2022-12-05 11:15:00,34.87,34.89,34.79,34.8,71931.0,30.6304,30.648,30.5601,30.5689,71931.0
2022-12-05 11:20:00,34.79,34.81,34.76,34.8,70702.0,30.5601,30.5777,30.5338,30.5689,70702.0
2022-12-05 11:25:00,34.79,34.83,34.78,34.8,36442.0,30.5601,30.5952,30.5513,30.5689,36442.0
2022-12-05 11:30:00,34.8,34.81,34.77,34.78,47487.0,30.5689,30.5777,30.5425,30.5513,47487.0
2022-12-05 11:35:00,34.77,34.8,34.75,34.79,42981.0,30.5425,30.5689,30.525,30.5601,42981.0
2022-12-05 11:40:00,34.79,34.79,34.76,34.78,22344.0,30.5601,30.5601,30.5338,30.5513,22344.0
2022-12-05 11:45:00,34.78,34.8,34.76,34.77,35707.0,30.5513,30.5689,30.5338,30.5425,35707.0
2022-12-05 11:50:00,34.77,34.78,34.73,34.73,32858.0,30.5425,30.5513,30.5074,30.5074,32858.0
2022-12-05 11:55:00,34.73,34.74,34.66,34.68,31060.0,30.5074,30.5162,30.4459,30.4635,31060.0
2022-12-05 12:00:00,34.68,34.68,34.6,34.63,21211.0,30.4635,30.4635,30.3932,30.4196,21211.0
2022-12-05 12:05:00,34.63,34.68,34.63,34.68,12508.0,30.4196,30.4635,30.4196,30.4635,12508.0
2022-12-05 12:10:00,34.68,34.69,34.65,34.68,11513.0,30.4635,30.4723,30.4371,30.4635,11513.0
2022-12-05 12:15:00,34.68,34.69,34.64,34.65,27000.0,30.4635,30.4723,30.4283,30.4371,27000.0
2022-12-05 12:20:00,34.65,34.66,34.62,34.63,15579.0,30.4371,30.4459,30.4108,30.4196,15579.0
2022-12-05 12:25:00,34.63,34.64,34.59,34.59,16195.0,30.4196,30.4283,30.3844,30.3844,16195.0
2022-12-05 12:30:00,34.59,34.62,34.58,34.59,24601.0,30.3844,30.4108,30.3756,30.3844,24601.0
2022-12-05 12:35:00,34.58,34.61,34.56,34.58,27919.0,30.3756,30.402,30.3581,30.3756,27919.0
2022-12-05 12:40:00,34.59,34.59,34.56,34.57,13176.0,30.3844,30.3844,30.3581,30.3669,13176.0
2022-12-05 12:45:00,34.58,34.59,34.55,34.55,27796.0,30.3756,30.3844,30.3493,30.3493,27796.0
2022-12-05 12:50:00,34.55,34.56,34.5,34.51,21382.0,30.3493,30.3581,30.3054,30.3142,21382.0
2022-12-05 12:55:00,34.51,34.54,34.48,34.54,44906.0,30.3142,30.3405,30.2878,30.3405,44906.0
2022-12-05 13:00:00,34.54,34.54,34.5,34.51,23036.0,30.3405,30.3405,30.3054,30.3142,23036.0
2022-12-05 13:05:00,34.51,34.53,34.46,34.48,41208.0,30.3142,30.3317,30.2702,30.2878,41208.0
2022-12-05 13:10:00,34.48,34.49,34.45,34.46,32002.0,30.2878,30.2966,30.2614,30.2702,32002.0
2022-12-05 13:15:00,34.45,34.46,34.39,34.4,27726.0,30.2614,30.2702,30.2087,30.2175,27726.0
2022-12-05 13:20:00,34.39,34.39,34.35,34.36,18763.0,30.2087,30.2087,30.1736,30.1824,18763.0
2022-12-05 13:25:00,34.35,34.36,34.31,34.34,42584.0,30.1736,30.1824,30.1385,30.1648,42584.0
2022-12-05 13:30:00,34.33,34.34,34.3,34.33,26131.0,30.156,30.1648,30.1297,30.156,26131.0
2022-12-05 13:35:00,34.33,34.33,34.28,34.3,30207.0,30.156,30.156,30.1121,30.1297,30207.0
2022-12-05 13:40:00,34.3,34.31,34.23,34.26,31321.0,30.1297,30.1385,30.0682,30.0945,31321.0
2022-12-05 13:45:00,34.26,34.28,34.24,34.27,39449.0,30.0945,30.1121,30.077,30.1033,39449.0
2022-12-05 13:50:00,34.27,34.27,34.2,34.21,77152.0,30.1033,30.1033,30.0418,30.0506,77152.0
2022-12-05 13:55:00,34.22,34.23,34.14,34.14,27923.0,30.0594,30.0682,29.9891,29.9891,27923.0
2022-12-05 14:00:00,34.15,34.19,34.15,34.18,38324.0,29.9979,30.0331,29.9979,30.0243,38324.0
2022-12-05 14:05:00,34.18,34.19,34.15,34.18,43421.0,30.0243,30.0331,29.9979,30.0243,43421.0
2022-12-05 14:10:00,34.18,34.2,34.16,34.18,38951.0,30.0243,30.0418,30.0067,30.0243,38951.0
2022-12-05 14:15:00,34.17,34.18,34.1,34.11,48972.0,30.0155,30.0243,29.954,29.9628,48972.0
2022-12-05 14:20:00,34.11,34.12,34.07,34.09,27587.0,29.9628,29.9716,29.9276,29.9452,27587.0
2022-12-05 14:25:00,34.09,34.11,34.06,34.09,42939.0,29.9452,29.9628,29.9189,29.9452,42939.0
2022-12-05 14:30:00,34.09,34.12,34.06,34.09,38247.0,29.9452,29.9716,29.9189,29.9452,38247.0
2022-12-05 14:35:00,34.09,34.09,34.03,34.04,29927.0,29.9452,29.9452,29.8925,29.9013,29927.0
2022-12-05 14:40:00,34.03,34.03,33.97,34.0,47430.0,29.8925,29.8925,29.8398,29.8662,47430.0
2022-12-05 14:45:00,33.99,34.0,33.97,33.97,25008.0,29.8574,29.8662,29.8398,29.8398,25008.0
2022-12-05 14:50:00,33.98,33.99,33.94,33.97,32690.0,29.8486,29.8574,29.8135,29.8398,32690.0
2022-12-05 14:55:00,33.97,34.0,33.93,34.0,28844.0,29.8398,29.8662,29.8047,29.8662,28844.0
2022-12-05 15:00:00,34.0,34.06,33.99,34.06,46354.0,29.8662,29.9189,29.8574,29.9189,46354.0
2022-12-05 15:05:00,34.06,34.13,34.05,34.11,40943.0,29.9189,29.9804,29.9101,29.9628,40943.0
2022-12-05 15:10:00,34.12,34.14,34.09,34.14,45185.0,29.9716,29.9891,29.9452,29.9891,45185.0
2022-12-05 15:15:00,34.13,34.15,34.08,34.12,57741.0,29.9804,29.9979,29.9364,29.9716,57741.0
2022-12-05 15:20:00,34.11,34.17,34.11,34.12,74837.0,29.9628,30.0155,29.9628,29.9716,74837.0
2022-12-05 15:25:00,34.12,34.14,34.09,34.13,34275.0,29.9716,29.9891,29.9452,29.9804,34275.0
2022-12-05 15:30:00,34.14,34.22,34.13,34.19,47768.0,29.9891,30.0594,29.9804,30.0331,47768.0
2022-12-05 15:35:00,34.19,34.23,34.17,34.19,76779.0,30.0331,30.0682,30.0155,30.0331,76779.0
2022-12-05 15:40:00,34.18,34.18,34.12,34.14,75484.0,30.0243,30.0243,29.9716,29.9891,75484.0
2022-12-05 15:45:00,34.14,34.15,34.08,34.12,129551.0,29.9891,29.9979,29.9364,29.9716,129551.0
2022-12-05 15:50:00,34.11,34.12,34.08,34.11,188075.0,29.9628,29.9716,29.9364,29.9628,188075.0
2022-12-05 15:55:00,34.11,34.19,34.09,34.18,434881.0,29.9628,30.0331,29.9452,30.0243,434881.0
2022-12-06 09:30:00,34.01,34.17,33.9,34.16,88636.0,29.8749,30.0155,29.7783,30.0067,88636.0
2022-12-06 09:35:00,34.16,34.23,34.11,34.23,70546.0,30.0067,30.0682,29.9628,30.0682,70546.0
2022-12-06 09:40:00,34.23,34.27,34.11,34.2,111267.0,30.0682,30.1033,29.9628,30.0418,111267.0
2022-12-06 09:45:00,34.2,34.21,34.07,34.18,42390.0,30.0418,30.0506,29.9276,30.0243,42390.0
2022-12-06 09:50:00,34.18,34.2,34.13,34.15,35611.0,30.0243,30.0418,29.9804,29.9979,35611.0
2022-12-06 09:55:00,34.16,34.24,34.16,34.21,38675.0,30.0067,30.077,30.0067,30.0506,38675.0
2022-12-06 10:00:00,34.2,34.28,34.14,34.15,55108.0,30.0418,30.1121,29.9891,29.9979,55108.0
2022-12-06 10:05:00,34.15,34.18,34.06,34.12,54316.0,29.9979,30.0243,29.9189,29.9716,54316.0
2022-12-06 10:10:00,34.13,34.14,34.07,34.1,47859.0,29.9804,29.9891,29.9276,29.954,47859.0
2022-12-06 10:15:00,34.09,34.12,33.98,34.0,49453.0,29.9452,29.9716,29.8486,29.8662,49453.0
2022-12-06 10:20:00,34.0,34.01,33.95,33.98,48113.0,29.8662,29.8749,29.8222,29.8486,48113.0
2022-12-06 10:25:00,33.98,33.98,33.85,33.88,46984.0,29.8486,29.8486,29.7344,29.7608,46984.0
2022-12-06 10:30:00,33.87,33.87,33.82,33.84,68235.0,29.752,29.752,29.708,29.7256,68235.0
2022-12-06 10:35:00,33.84,33.85,33.76,33.76,86610.0,29.7256,29.7344,29.6553,29.6553,86610.0
2022-12-06 10:40:00,33.76,33.9,33.75,33.89,48081.0,29.6553,29.7783,29.6466,29.7695,48081.0
2022-12-06 10:45:00,33.89,33.93,33.83,33.83,49533.0,29.7695,29.8047,29.7168,29.7168,49533.0
2022-12-06 10:50:00,33.84,33.85,33.75,33.77,34593.0,29.7256,29.7344,29.6466,29.6641,34593.0
2022-12-06 10:55:00,33.76,33.78,33.7,33.72,65066.0,29.6553,29.6729,29.6026,29.6202,65066.0
2022-12-06 11:00:00,33.73,33.76,33.66,33.68,58640.0,29.629,29.6553,29.5675,29.5851,58640.0
2022-12-06 11:05:00,33.68,33.69,33.56,33.57,44150.0,29.5851,29.5939,29.4797,29.4884,44150.0
2022-12-06 11:10:00,33.58,33.63,33.54,33.55,52521.0,29.4972,29.5411,29.4621,29.4709,52521.0
2022-12-06 11:15:00,33.55,33.55,33.47,33.48,82918.0,29.4709,29.4709,29.4006,29.4094,82918.0
2022-12-06 11:20:00,33.49,33.5,33.45,33.48,33965.0,29.4182,29.427,29.383,29.4094,33965.0
2022-12-06 11:25:00,33.47,33.48,33.46,33.47,30130.0,29.4006,29.4094,29.3918,29.4006,30130.0
2022-12-06 11:30:00,33.47,33.57,33.47,33.56,31082.0,29.4006,29.4884,29.4006,29.4797,31082.0
2022-12-06 11:35:00,33.57,33.57,33.48,33.49,32103.0,29.4884,29.4884,29.4094,29.4182,32103.0
2022-12-06 11:40:00,33.48,33.5,33.42,33.44,51580.0,29.4094,29.427,29.3567,29.3742,51580.0
2022-12-06 11:45:00,33.43,33.49,33.42,33.47,41491.0,29.3655,29.4182,29.3567,29.4006,41491.0
2022-12-06 11:50:00,33.47,33.48,33.44,33.45,39914.0,29.4006,29.4094,29.3742,29.383,39914.0
2022-12-06 11:55:00,33.46,33.5,33.45,33.47,29692.0,29.3918,29.427,29.383,29.4006,29692.0
2022-12-06 12:00:00,33.47,33.54,33.46,33.54,28641.0,29.4006,29.4621,29.3918,29.4621,28641.0
2022-12-06 12:05:00,33.53,33.57,33.52,33.55,17958.0,29.4533,29.4884,29.4445,29.4709,17958.0
2022-12-06 12:10:00,33.55,33.6,33.52,33.6,36114.0,29.4709,29.5148,29.4445,29.5148,36114.0
2022-12-06 12:15:00,33.6,33.6,33.53,33.57,33017.0,29.5148,29.5148,29.4533,29.4884,33017.0
2022-12-06 12:20:00,33.57,33.59,33.56,33.58,20529.0,29.4884,29.506,29.4797,29.4972,20529.0
2022-12-06 12:25:00,33.57,33.58,33.54,33.55,18127.0,29.4884,29.4972,29.4621,29.4709,18127.0
2022-12-06 12:30:00,33.55,33.55,33.46,33.51,33364.0,29.4709,29.4709,29.3918,29.4357,33364.0
2022-12-06 12:35:00,33.51,33.56,33.49,33.56,23591.0,29.4357,29.4797,29.4182,29.4797,23591.0
2022-12-06 12:40:00,33.56,33.59,33.56,33.58,19566.0,29.4797,29.506,29.4797,29.4972,19566.0
2022-12-06 12:45:00,33.57,33.58,33.5,33.52,34530.0,29.4884,29.4972,29.427,29.4445,34530.0
2022-12-06 12:50:00,33.51,33.52,33.42,33.43,39585.0,29.4357,29.4445,29.3567,29.3655,39585.0
2022-12-06 12:55:00,33.41,33.42,33.27,33.27,34570.0,29.3479,29.3567,29.2249,29.2249,34570.0
2022-12-06 13:00:00,33.27,33.29,33.23,33.24,48929.0,29.2249,29.2425,29.1898,29.1986,48929.0
2022-12-06 13:05:00,33.23,33.25,33.18,33.19,65212.0,29.1898,29.2073,29.1459,29.1546,65212.0
2022-12-06 13:10:00,33.19,33.2,33.15,33.17,66672.0,29.1546,29.1634,29.1195,29.1371,66672.0
2022-12-06 13:15:00,33.17,33.19,33.15,33.16,39324.0,29.1371,29.1546,29.1195,29.1283,39324.0
2022-12-06 13:20:00,33.16,33.19,33.15,33.17,31448.0,29.1283,29.1546,29.1195,29.1371,31448.0
2022-12-06 13:25:00,33.18,33.19,33.13,33.15,38172.0,29.1459,29.1546,29.1019,29.1195,38172.0
2022-12-06 13:30:00,33.15,33.2,33.14,33.2,44723.0,29.1195,29.1634,29.1107,29.1634,44723.0
2022-12-06 13:35:00,33.2,33.28,33.2,33.25,43967.0,29.1634,29.2337,29.1634,29.2073,43967.0
2022-12-06 13:40:00,33.25,33.31,33.24,33.3,155190.0,29.2073,29.2601,29.1986,29.2513,155190.0
2022-12-06 13:45:00,33.31,33.37,33.3,33.36,55317.0,29.2601,29.3128,29.2513,29.304,55317.0
2022-12-06 13:50:00,33.36,33.36,33.31,33.31,37480.0,29.304,29.304,29.2601,29.2601,37480.0
2022-12-06 13:55:00,33.31,33.35,33.29,33.34,28323.0,29.2601,29.2952,29.2425,29.2864,28323.0
2022-12-06 14:00:00,33.34,33.37,33.3,33.36,51501.0,29.2864,29.3128,29.2513,29.304,51501.0
2022-12-06 14:05:00,33.36,33.42,33.33,33.41,32511.0,29.304,29.3567,29.2776,29.3479,32511.0
2022-12-06 14:10:00,33.41,33.43,33.39,33.41,56004.0,29.3479,29.3655,29.3303,29.3479,56004.0
2022-12-06 14:15:00,33.41,33.47,33.4,33.45,76406.0,29.3479,29.4006,29.3391,29.383,76406.0
2022-12-06 14:20:00,33.45,33.45,33.39,33.4,42331.0,29.383,29.383,29.3303,29.3391,42331.0
2022-12-06 14:25:00,33.39,33.41,33.34,33.34,76002.0,29.3303,29.3479,29.2864,29.2864,76002.0
2022-12-06 14:30:00,33.34,33.35,33.29,33.3,43920.0,29.2864,29.2952,29.2425,29.2513,43920.0
2022-12-06 14:35:00,33.29,33.3,33.26,33.29,45199.0,29.2425,29.2513,29.2161,29.2425,45199.0
2022-12-06 14:40:00,33.29,33.35,33.28,33.34,30517.0,29.2425,29.2952,29.2337,29.2864,30517.0
2022-12-06 14:45:00,33.35,33.36,33.3,33.32,39781.0,29.2952,29.304,29.2513,29.2688,39781.0
2022-12-06 14:50:00,33.31,33.37,33.28,33.37,91351.0,29.2601,29.3128,29.2337,29.3128,91351.0
2022-12-06 14:55:00,33.37,33.38,33.32,33.33,36298.0,29.3128,29.3215,29.2688,29.2776,36298.0
2022-12-06 15:00:00,33.33,33.36,33.29,33.3,58242.0,29.2776,29.304,29.2425,29.2513,58242.0
2022-12-06 15:05:00,33.31,33.32,33.27,33.29,49083.0,29.2601,29.2688,29.2249,29.2425,49083.0
2022-12-06 15:10:00,33.29,33.3,33.2,33.2,69289.0,29.2425,29.2513,29.1634,29.1634,69289.0
2022-12-06 15:15:00,33.2,33.23,33.16,33.18,93934.0,29.1634,29.1898,29.1283,29.1459,93934.0
2022-12-06 15:20:00,33.18,33.21,33.16,33.2,95091.0,29.1459,29.1722,29.1283,29.1634,95091.0
2022-12-06 15:25:00,33.2,33.21,33.11,33.15,79345.0,29.1634,29.1722,29.0844,29.1195,79345.0
2022-12-06 15:30:00,33.15,33.18,33.13,33.16,115049.0,29.1195,29.1459,29.1019,29.1283,115049.0
2022-12-06 15:35:00,33.16,33.3,33.16,33.3,84977.0,29.1283,29.2513,29.1283,29.2513,84977.0
2022-12-06 15:40:00,33.3,33.36,33.25,33.33,97291.0,29.2513,29.304,29.2073,29.2776,97291.0
2022-12-06 15:45:00,33.34,33.38,33.33,33.34,112612.0,29.2864,29.3215,29.2776,29.2864,112612.0
2022-12-06 15:50:00,33.34,33.43,33.34,33.42,298924.0,29.2864,29.3655,29.2864,29.3567,298924.0
2022-12-06 15:55:00,33.41,33.49,33.39,33.47,375350.0,29.3479,29.4182,29.3303,29.4006,375350.0
2022-12-07 09:30:00,33.53,33.79,33.51,33.79,128032.0,29.4533,29.6817,29.4357,29.6817,128032.0
2022-12-07 09:35:00,33.8,33.87,33.72,33.79,72279.0,29.6905,29.752,29.6202,29.6817,72279.0
2022-12-07 09:40:00,33.78,33.85,33.75,33.85,89665.0,29.6729,29.7344,29.6466,29.7344,89665.0
2022-12-07 09:45:00,33.84,33.94,33.78,33.78,75124.0,29.7256,29.8135,29.6729,29.6729,75124.0
2022-12-07 09:50:00,33.8,33.81,33.7,33.73,55898.0,29.6905,29.6993,29.6026,29.629,55898.0
2022-12-07 09:55:00,33.73,33.87,33.71,33.84,70709.0,29.629,29.752,29.6114,29.7256,70709.0
2022-12-07 10:00:00,33.84,33.95,33.79,33.91,110259.0,29.7256,29.8222,29.6817,29.7871,110259.0
2022-12-07 10:05:00,33.91,34.0,33.89,33.92,68308.0,29.7871,29.8662,29.7695,29.7959,68308.0
2022-12-07 10:10:00,33.93,34.0,33.84,33.95,157476.0,29.8047,29.8662,29.7256,29.8222,157476.0
2022-12-07 10:15:00,33.95,34.05,33.93,34.01,84304.0,29.8222,29.9101,29.8047,29.8749,84304.0
2022-12-07 10:20:00,34.02,34.08,34.02,34.05,77177.0,29.8837,29.9364,29.8837,29.9101,77177.0
2022-12-07 10:25:00,34.05,34.15,34.03,34.15,81183.0,29.9101,29.9979,29.8925,29.9979,81183.0
2022-12-07 10:30:00,34.14,34.22,34.12,34.18,82543.0,29.9891,30.0594,29.9716,30.0243,82543.0
2022-12-07 10:35:00,34.18,34.21,34.12,34.14,262066.0,30.0243,30.0506,29.9716,29.9891,262066.0
2022-12-07 10:40:00,34.14,34.16,34.1,34.15,53443.0,29.9891,30.0067,29.954,29.9979,53443.0
2022-12-07 10:45:00,34.15,34.18,34.1,34.14,84017.0,29.9979,30.0243,29.954,29.9891,84017.0
2022-12-07 10:50:00,34.14,34.2,34.13,34.14,70432.0,29.9891,30.0418,29.9804,29.9891,70432.0
2022-12-07 10:55:00,34.13,34.17,34.09,34.12,125919.0,29.9804,30.0155,29.9452,29.9716,125919.0
2022-12-07 11:00:00,34.13,34.16,34.05,34.1,117177.0,29.9804,30.0067,29.9101,29.954,117177.0
2022-12-07 11:05:00,34.1,34.12,33.98,33.99,102111.0,29.954,29.9716,29.8486,29.8574,102111.0
2022-12-07 11:10:00,33.99,33.99,33.86,33.89,112118.0,29.8574,29.8574,29.7432,29.7695,112118.0
2022-12-07 11:15:00,33.89,33.96,33.86,33.92,75406.0,29.7695,29.831,29.7432,29.7959,75406.0
2022-12-07 11:20:00,33.91,33.92,33.74,33.77,98869.0,29.7871,29.7959,29.6378,29.6641,98869.0
2022-12-07 11:25:00,33.77,33.84,33.76,33.83,52492.0,29.6641,29.7256,29.6553,29.7168,52492.0
2022-12-07 11:30:00,33.83,33.84,33.76,33.8,67957.0,29.7168,29.7256,29.6553,29.6905,67957.0
2022-12-07 11:35:00,33.8,33.84,33.8,33.82,47771.0,29.6905,29.7256,29.6905,29.708,47771.0
2022-12-07 11:40:00,33.81,33.86,33.81,33.84,49988.0,29.6993,29.7432,29.6993,29.7256,49988.0
2022-12-07 11:45:00,33.84,33.87,33.8,33.8,52055.0,29.7256,29.752,29.6905,29.6905,52055.0
2022-12-07 11:50:00,33.81,33.85,33.78,33.82,71720.0,29.6993,29.7344,29.6729,29.708,71720.0
2022-12-07 11:55:00,33.83,33.92,33.83,33.91,86055.0,29.7168,29.7959,29.7168,29.7871,86055.0
2022-12-07 12:00:00,33.91,33.96,33.91,33.94,63297.0,29.7871,29.831,29.7871,29.8135,63297.0
2022-12-07 12:05:00,33.95,33.99,33.91,33.99,65034.0,29.8222,29.8574,29.7871,29.8574,65034.0
2022-12-07 12:10:00,33.98,34.02,33.96,34.02,61712.0,29.8486,29.8837,29.831,29.8837,61712.0
2022-12-07 12:15:00,34.02,34.05,34.0,34.01,56263.0,29.8837,29.9101,29.8662,29.8749,56263.0
2022-12-07 12:20:00,34.02,34.03,33.94,33.95,44202.0,29.8837,29.8925,29.8135,29.8222,44202.0
2022-12-07 12:25:00,33.95,33.98,33.94,33.95,73687.0,29.8222,29.8486,29.8135,29.8222,73687.0
2022-12-07 12:30:00,33.95,34.01,33.94,33.96,48770.0,29.8222,29.8749,29.8135,29.831,48770.0
2022-12-07 12:35:00,33.97,34.0,33.91,33.93,47376.0,29.8398,29.8662,29.7871,29.8047,47376.0
2022-12-07 12:40:00,33.93,33.97,33.91,33.95,73970.0,29.8047,29.8398,29.7871,29.8222,73970.0
2022-12-07 12:45:00,33.95,33.97,33.93,33.97,47629.0,29.8222,29.8398,29.8047,29.8398,47629.0
2022-12-07 12:50:00,33.96,33.97,33.91,33.93,49440.0,29.831,29.8398,29.7871,29.8047,49440.0
2022-12-07 12:55:00,33.93,33.93,33.84,33.87,36143.0,29.8047,29.8047,29.7256,29.752,36143.0
2022-12-07 13:00:00,33.87,33.87,33.79,33.79,42013.0,29.752,29.752,29.6817,29.6817,42013.0
2022-12-07 13:05:00,33.8,33.88,33.78,33.88,51675.0,29.6905,29.7608,29.6729,29.7608,51675.0
2022-12-07 13:10:00,33.88,33.89,33.81,33.82,52753.0,29.7608,29.7695,29.6993,29.708,52753.0
2022-12-07 13:15:00,33.82,33.83,33.79,33.83,50060.0,29.708,29.7168,29.6817,29.7168,50060.0
2022-12-07 13:20:00,33.82,33.83,33.8,33.82,39998.0,29.708,29.7168,29.6905,29.708,39998.0
2022-12-07 13:25:00,33.82,33.84,33.77,33.84,56792.0,29.708,29.7256,29.6641,29.7256,56792.0
2022-12-07 13:30:00,33.84,33.86,33.82,33.84,44722.0,29.7256,29.7432,29.708,29.7256,44722.0
2022-12-07 13:35:00,33.83,33.84,33.7,33.73,57746.0,29.7168,29.7256,29.6026,29.629,57746.0
2022-12-07 13:40:00,33.73,33.74,33.7,33.73,40334.0,29.629,29.6378,29.6026,29.629,40334.0
2022-12-07 13:45:00,33.73,33.79,33.73,33.76,58733.0,29.629,29.6817,29.629,29.6553,58733.0
2022-12-07 13:50:00,33.76,33.76,33.61,33.62,78320.0,29.6553,29.6553,29.5236,29.5324,78320.0
2022-12-07 13:55:00,33.62,33.63,33.55,33.55,63216.0,29.5324,29.5411,29.4709,29.4709,63216.0
2022-12-07 14:00:00,33.56,33.56,33.51,33.54,62944.0,29.4797,29.4797,29.4357,29.4621,62944.0
2022-12-07 14:05:00,33.54,33.58,33.53,33.57,92986.0,29.4621,29.4972,29.4533,29.4884,92986.0
2022-12-07 14:10:00,33.56,33.61,33.55,33.6,76619.0,29.4797,29.5236,29.4709,29.5148,76619.0
2022-12-07 14:15:00,33.6,33.61,33.57,33.59,45048.0,29.5148,29.5236,29.4884,29.506,45048.0
2022-12-07 14:20:00,33.6,33.61,33.55,33.6,63141.0,29.5148,29.5236,29.4709,29.5148,63141.0
2022-12-07 14:25:00,33.59,33.61,33.57,33.58,68897.0,29.506,29.5236,29.4884,29.4972,68897.0
2022-12-07 14:30:00,33.59,33.64,33.58,33.64,49563.0,29.506,29.5499,29.4972,29.5499,49563.0
2022-12-07 14:35:00,33.64,33.71,33.63,33.7,85317.0,29.5499,29.6114,29.5411,29.6026,85317.0
2022-12-07 14:40:00,33.71,33.71,33.63,33.66,59104.0,29.6114,29.6114,29.5411,29.5675,59104.0
2022-12-07 14:45:00,33.66,33.66,33.6,33.62,68153.0,29.5675,29.5675,29.5148,29.5324,68153.0
2022-12-07 14:50:00,33.62,33.63,33.59,33.59,63944.0,29.5324,29.5411,29.506,29.506,63944.0
2022-12-07 14:55:00,33.59,33.61,33.57,33.59,60415.0,29.506,29.5236,29.4884,29.506,60415.0
2022-12-07 15:00:00,33.6,33.72,33.59,33.7,87566.0,29.5148,29.6202,29.506,29.6026,87566.0
2022-12-07 15:05:00,33.69,33.7,33.64,33.67,70381.0,29.5939,29.6026,29.5499,29.5763,70381.0
2022-12-07 15:10:00,33.67,33.71,33.66,33.71,73294.0,29.5763,29.6114,29.5675,29.6114,73294.0
2022-12-07 15:15:00,33.71,33.75,33.66,33.66,91752.0,29.6114,29.6466,29.5675,29.5675,91752.0
2022-12-07 15:20:00,33.66,33.71,33.63,33.69,135075.0,29.5675,29.6114,29.5411,29.5939,135075.0
2022-12-07 15:25:00,33.7,33.72,33.68,33.72,86635.0,29.6026,29.6202,29.5851,29.6202,86635.0
2022-12-07 15:30:00,33.72,33.75,33.7,33.73,115171.0,29.6202,29.6466,29.6026,29.629,115171.0
2022-12-07 15:35:00,33.73,33.77,33.7,33.76,124816.0,29.629,29.6641,29.6026,29.6553,124816.0
2022-12-07 15:40:00,33.75,33.75,33.71,33.73,130458.0,29.6466,29.6466,29.6114,29.629,130458.0
2022-12-07 15:45:00,33.73,33.76,33.67,33.72,234683.0,29.629,29.6553,29.5763,29.6202,234683.0
2022-12-07 15:50:00,33.73,33.75,33.69,33.72,258633.0,29.629,29.6466,29.5939,29.6202,258633.0
2022-12-07 15:55:00,33.73,33.81,33.71,33.78,665666.0,29.629,29.6993,29.6114,29.6729,665666.0
2022-12-08 09:30:00,33.75,33.87,33.4,33.41,165016.0,30.0294,30.1362,29.718,29.7269,165016.0
2022-12-08 09:35:00,33.4,33.49,33.37,33.38,55047.0,29.718,29.7981,29.6913,29.7002,55047.0
2022-12-08 09:40:00,33.38,33.44,33.33,33.42,70821.0,29.7002,29.7536,29.6557,29.7358,70821.0
2022-12-08 09:45:00,33.42,33.48,33.41,33.46,69119.0,29.7358,29.7892,29.7269,29.7714,69119.0
2022-12-08 09:50:00,33.47,33.56,33.45,33.53,46391.0,29.7803,29.8604,29.7625,29.8337,46391.0
2022-12-08 09:55:00,33.54,33.65,33.52,33.57,61365.0,29.8426,29.9404,29.8248,29.8693,61365.0
2022-12-08 10:00:00,33.58,33.59,33.53,33.54,79614.0,29.8782,29.8871,29.8337,29.8426,79614.0
2022-12-08 10:05:00,33.54,33.58,33.43,33.44,65757.0,29.8426,29.8782,29.7447,29.7536,65757.0
2022-12-08 10:10:00,33.43,33.44,33.34,33.34,43686.0,29.7447,29.7536,29.6646,29.6646,43686.0
2022-12-08 10:15:00,33.34,33.39,33.24,33.29,52288.0,29.6646,29.7091,29.5756,29.6201,52288.0
2022-12-08 10:20:00,33.29,33.38,33.25,33.37,98829.0,29.6201,29.7002,29.5845,29.6913,98829.0
2022-12-08 10:25:00,33.37,33.39,33.28,33.29,114435.0,29.6913,29.7091,29.6112,29.6201,114435.0
2022-12-08 10:30:00,33.29,33.29,33.06,33.09,89158.0,29.6201,29.6201,29.4155,29.4422,89158.0
2022-12-08 10:35:00,33.1,33.1,32.87,32.87,115588.0,29.4511,29.4511,29.2464,29.2464,115588.0
2022-12-08 10:40:00,32.87,32.9,32.82,32.84,120138.0,29.2464,29.2731,29.2019,29.2197,120138.0
2022-12-08 10:45:00,32.84,32.87,32.79,32.86,46141.0,29.2197,29.2464,29.1752,29.2375,46141.0
2022-12-08 10:50:00,32.86,32.91,32.84,32.87,51406.0,29.2375,29.282,29.2197,29.2464,51406.0
2022-12-08 10:55:00,32.87,32.87,32.72,32.73,54900.0,29.2464,29.2464,29.113,29.1219,54900.0
2022-12-08 11:00:00,32.74,32.74,32.58,32.58,40211.0,29.1308,29.1308,28.9884,28.9884,40211.0
2022-12-08 11:05:00,32.59,32.6,32.53,32.54,135065.0,28.9973,29.0062,28.9439,28.9528,135065.0
2022-12-08 11:10:00,32.53,32.62,32.51,32.61,45642.0,28.9439,29.024,28.9261,29.0151,45642.0
2022-12-08 11:15:00,32.61,32.69,32.58,32.68,31150.0,29.0151,29.0863,28.9884,29.0774,31150.0
2022-12-08 11:20:00,32.68,32.76,32.65,32.72,72505.0,29.0774,29.1485,29.0507,29.113,72505.0
2022-12-08 11:25:00,32.72,32.83,32.71,32.8,61353.0,29.113,29.2108,29.1041,29.1841,61353.0
2022-12-08 11:30:00,32.8,32.8,32.68,32.69,68842.0,29.1841,29.1841,29.0774,29.0863,68842.0
2022-12-08 11:35:00,32.69,32.77,32.66,32.75,89865.0,29.0863,29.1574,29.0596,29.1397,89865.0
2022-12-08 11:40:00,32.75,32.82,32.73,32.79,63208.0,29.1397,29.2019,29.1219,29.1752,63208.0
2022-12-08 11:45:00,32.79,32.87,32.78,32.83,91032.0,29.1752,29.2464,29.1663,29.2108,91032.0
2022-12-08 11:50:00,32.83,32.86,32.79,32.84,82174.0,29.2108,29.2375,29.1752,29.2197,82174.0
2022-12-08 11:55:00,32.84,32.84,32.79,32.82,43522.0,29.2197,29.2197,29.1752,29.2019,43522.0
2022-12-08 12:00:00,32.81,32.81,32.75,32.76,45830.0,29.193,29.193,29.1397,29.1485,45830.0
2022-12-08 12:05:00,32.75,32.79,32.71,32.79,76272.0,29.1397,29.1752,29.1041,29.1752,76272.0
2022-12-08 12:10:00,32.79,32.81,32.75,32.8,41352.0,29.1752,29.193,29.1397,29.1841,41352.0
2022-12-08 12:15:00,32.8,32.81,32.74,32.77,92945.0,29.1841,29.193,29.1308,29.1574,92945.0
2022-12-08 12:20:00,32.77,32.79,32.73,32.77,164603.0,29.1574,29.1752,29.1219,29.1574,164603.0
2022-12-08 12:25:00,32.76,32.79,32.74,32.77,57389.0,29.1485,29.1752,29.1308,29.1574,57389.0
2022-12-08 12:30:00,32.77,32.83,32.77,32.81,35345.0,29.1574,29.2108,29.1574,29.193,35345.0
2022-12-08 12:35:00,32.8,32.83,32.74,32.75,45953.0,29.1841,29.2108,29.1308,29.1397,45953.0
2022-12-08 12:40:00,32.76,32.8,32.75,32.8,26980.0,29.1485,29.1841,29.1397,29.1841,26980.0
2022-12-08 12:45:00,32.8,32.82,32.79,32.81,43086.0,29.1841,29.2019,29.1752,29.193,43086.0
2022-12-08 12:50:00,32.82,32.83,32.79,32.82,32407.0,29.2019,29.2108,29.1752,29.2019,32407.0
2022-12-08 12:55:00,32.83,32.84,32.8,32.83,40846.0,29.2108,29.2197,29.1841,29.2108,40846.0
2022-12-08 13:00:00,32.83,32.87,32.82,32.85,56702.0,29.2108,29.2464,29.2019,29.2286,56702.0
2022-12-08 13:05:00,32.86,32.9,32.85,32.9,16314.0,29.2375,29.2731,29.2286,29.2731,16314.0
2022-12-08 13:10:00,32.89,32.91,32.87,32.9,36859.0,29.2642,29.282,29.2464,29.2731,36859.0
2022-12-08 13:15:00,32.9,32.94,32.87,32.89,64894.0,29.2731,29.3087,29.2464,29.2642,64894.0
2022-12-08 13:20:00,32.88,32.88,32.85,32.87,25239.0,29.2553,29.2553,29.2286,29.2464,25239.0
2022-12-08 13:25:00,32.88,32.93,32.87,32.92,53380.0,29.2553,29.2998,29.2464,29.2909,53380.0
2022-12-08 13:30:00,32.91,32.96,32.9,32.93,45354.0,29.282,29.3265,29.2731,29.2998,45354.0
2022-12-08 13:35:00,32.93,32.97,32.93,32.97,34155.0,29.2998,29.3354,29.2998,29.3354,34155.0
2022-12-08 13:40:00,32.96,33.02,32.96,32.98,35191.0,29.3265,29.3799,29.3265,29.3443,35191.0
2022-12-08 13:45:00,32.98,33.01,32.96,33.01,26691.0,29.3443,29.371,29.3265,29.371,26691.0
2022-12-08 13:50:00,33.01,33.01,32.96,32.97,33354.0,29.371,29.371,29.3265,29.3354,33354.0
2022-12-08 13:55:00,32.97,32.98,32.94,32.98,47286.0,29.3354,29.3443,29.3087,29.3443,47286.0
2022-12-08 14:00:00,32.98,33.0,32.94,32.95,41629.0,29.3443,29.3621,29.3087,29.3176,41629.0
2022-12-08 14:05:00,32.94,32.96,32.89,32.95,43114.0,29.3087,29.3265,29.2642,29.3176,43114.0
2022-12-08 14:10:00,32.94,32.94,32.88,32.91,42760.0,29.3087,29.3087,29.2553,29.282,42760.0
2022-12-08 14:15:00,32.9,32.94,32.89,32.91,63698.0,29.2731,29.3087,29.2642,29.282,63698.0
2022-12-08 14:20:00,32.9,32.92,32.89,32.91,46148.0,29.2731,29.2909,29.2642,29.282,46148.0
2022-12-08 14:25:00,32.91,32.94,32.87,32.89,56114.0,29.282,29.3087,29.2464,29.2642,56114.0
2022-12-08 14:30:00,32.89,32.91,32.85,32.86,106172.0,29.2642,29.282,29.2286,29.2375,106172.0
2022-12-08 14:35:00,32.86,32.94,32.86,32.91,150836.0,29.2375,29.3087,29.2375,29.282,150836.0
2022-12-08 14:40:00,32.91,32.91,32.86,32.86,98354.0,29.282,29.282,29.2375,29.2375,98354.0
2022-12-08 14:45:00,32.86,32.86,32.81,32.82,88163.0,29.2375,29.2375,29.193,29.2019,88163.0
2022-12-08 14:50:00,32.82,32.87,32.79,32.86,64730.0,29.2019,29.2464,29.1752,29.2375,64730.0
2022-12-08 14:55:00,32.86,32.89,32.84,32.87,47254.0,29.2375,29.2642,29.2197,29.2464,47254.0
2022-12-08 15:00:00,32.87,32.89,32.84,32.85,68381.0,29.2464,29.2642,29.2197,29.2286,68381.0
2022-12-08 15:05:00,32.85,32.87,32.82,32.84,48376.0,29.2286,29.2464,29.2019,29.2197,48376.0
2022-12-08 15:10:00,32.84,32.85,32.8,32.83,108886.0,29.2197,29.2286,29.1841,29.2108,108886.0
2022-12-08 15:15:00,32.83,32.9,32.82,32.9,78100.0,29.2108,29.2731,29.2019,29.2731,78100.0
2022-12-08 15:20:00,32.9,32.91,32.85,32.91,57441.0,29.2731,29.282,29.2286,29.282,57441.0
2022-12-08 15:25:00,32.91,32.92,32.87,32.88,65783.0,29.282,29.2909,29.2464,29.2553,65783.0
2022-12-08 15:30:00,32.87,32.89,32.83,32.84,110648.0,29.2464,29.2642,29.2108,29.2197,110648.0
2022-12-08 15:35:00,32.84,32.88,32.8,32.88,88522.0,29.2197,29.2553,29.1841,29.2553,88522.0
2022-12-08 15:40:00,32.88,32.91,32.86,32.9,205118.0,29.2553,29.282,29.2375,29.2731,205118.0
2022-12-08 15:45:00,32.9,32.93,32.87,32.9,179932.0,29.2731,29.2998,29.2464,29.2731,179932.0
2022-12-08 15:50:00,32.89,32.9,32.83,32.89,333875.0,29.2642,29.2731,29.2108,29.2642,333875.0
2022-12-08 15:55:00,32.89,32.94,32.87,32.92,466409.0,29.2642,29.3087,29.2464,29.2909,466409.0
2022-12-09 09:30:00,32.83,32.9,32.67,32.9,103553.0,29.2108,29.2731,29.0685,29.2731,103553.0
2022-12-09 09:35:00,32.89,33.02,32.86,32.95,29077.0,29.2642,29.3799,29.2375,29.3176,29077.0
2022-12-09 09:40:00,32.95,33.02,32.92,33.0,43448.0,29.3176,29.3799,29.2909,29.3621,43448.0
2022-12-09 09:45:00,33.0,33.05,32.95,33.04,57658.0,29.3621,29.4066,29.3176,29.3977,57658.0
2022-12-09 09:50:00,33.04,33.08,33.01,33.08,46714.0,29.3977,29.4333,29.371,29.4333,46714.0
2022-12-09 09:55:00,33.08,33.09,33.03,33.07,53210.0,29.4333,29.4422,29.3888,29.4244,53210.0
2022-12-09 10:00:00,33.07,33.13,33.01,33.13,264857.0,29.4244,29.4778,29.371,29.4778,264857.0
2022-12-09 10:05:00,33.13,33.23,33.12,33.22,51228.0,29.4778,29.5667,29.4689,29.5578,51228.0
2022-12-09 10:10:00,33.21,33.22,33.1,33.19,52465.0,29.5489,29.5578,29.4511,29.5311,52465.0
2022-12-09 10:15:00,33.19,33.2,33.05,33.09,68719.0,29.5311,29.54,29.4066,29.4422,68719.0
2022-12-09 10:20:00,33.09,33.11,33.04,33.09,56107.0,29.4422,29.46,29.3977,29.4422,56107.0
2022-12-09 10:25:00,33.08,33.12,33.05,33.12,49314.0,29.4333,29.4689,29.4066,29.4689,49314.0
2022-12-09 10:30:00,33.13,33.13,33.0,33.01,41764.0,29.4778,29.4778,29.3621,29.371,41764.0
2022-12-09 10:35:00,33.01,33.03,32.96,32.98,53846.0,29.371,29.3888,29.3265,29.3443,53846.0
2022-12-09 10:40:00,32.99,32.99,32.85,32.86,34155.0,29.3532,29.3532,29.2286,29.2375,34155.0
2022-12-09 10:45:00,32.87,32.89,32.82,32.83,60494.0,29.2464,29.2642,29.2019,29.2108,60494.0
2022-12-09 10:50:00,32.83,32.88,32.82,32.84,60605.0,29.2108,29.2553,29.2019,29.2197,60605.0
2022-12-09 10:55:00,32.84,32.91,32.84,32.9,62049.0,29.2197,29.282,29.2197,29.2731,62049.0
2022-12-09 11:00:00,32.9,32.98,32.89,32.97,133285.0,29.2731,29.3443,29.2642,29.3354,133285.0
2022-12-09 11:05:00,32.98,33.03,32.97,32.98,41367.0,29.3443,29.3888,29.3354,29.3443,41367.0
2022-12-09 11:10:00,32.98,33.02,32.96,33.01,43108.0,29.3443,29.3799,29.3265,29.371,43108.0
2022-12-09 11:15:00,33.01,33.1,33.01,33.09,32646.0,29.371,29.4511,29.371,29.4422,32646.0
2022-12-09 11:20:00,33.09,33.15,33.09,33.13,48063.0,29.4422,29.4956,29.4422,29.4778,48063.0
2022-12-09 11:25:00,33.11,33.16,33.1,33.15,44449.0,29.46,29.5045,29.4511,29.4956,44449.0
2022-12-09 11:30:00,33.15,33.15,33.06,33.1,34420.0,29.4956,29.4956,29.4155,29.4511,34420.0
2022-12-09 11:35:00,33.09,33.14,33.07,33.11,42827.0,29.4422,29.4867,29.4244,29.46,42827.0
2022-12-09 11:40:00,33.11,33.14,33.05,33.14,42317.0,29.46,29.4867,29.4066,29.4867,42317.0
2022-12-09 11:45:00,33.15,33.18,33.13,33.15,73474.0,29.4956,29.5222,29.4778,29.4956,73474.0
2022-12-09 11:50:00,33.16,33.17,33.13,33.14,33648.0,29.5045,29.5134,29.4778,29.4867,33648.0
2022-12-09 11:55:00,33.13,33.18,33.12,33.16,35884.0,29.4778,29.5222,29.4689,29.5045,35884.0
2022-12-09 12:00:00,33.17,33.18,33.08,33.09,48875.0,29.5134,29.5222,29.4333,29.4422,48875.0
2022-12-09 12:05:00,33.09,33.13,33.08,33.11,22702.0,29.4422,29.4778,29.4333,29.46,22702.0
2022-12-09 12:10:00,33.11,33.13,33.08,33.09,26401.0,29.46,29.4778,29.4333,29.4422,26401.0
2022-12-09 12:15:00,33.09,33.09,32.99,33.01,30760.0,29.4422,29.4422,29.3532,29.371,30760.0
2022-12-09 12:20:00,33.01,33.01,32.9,32.91,87830.0,29.371,29.371,29.2731,29.282,87830.0
2022-12-09 12:25:00,32.91,32.94,32.88,32.88,17631.0,29.282,29.3087,29.2553,29.2553,17631.0
2022-12-09 12:30:00,32.88,32.88,32.82,32.87,33859.0,29.2553,29.2553,29.2019,29.2464,33859.0
2022-12-09 12:35:00,32.87,32.9,32.87,32.88,25261.0,29.2464,29.2731,29.2464,29.2553,25261.0
2022-12-09 12:40:00,32.88,32.9,32.86,32.87,31553.0,29.2553,29.2731,29.2375,29.2464,31553.0
2022-12-09 12:45:00,32.87,32.91,32.83,32.87,39212.0,29.2464,29.282,29.2108,29.2464,39212.0
2022-12-09 12:50:00,32.86,32.89,32.81,32.84,60170.0,29.2375,29.2642,29.193,29.2197,60170.0
2022-12-09 12:55:00,32.84,32.94,32.83,32.94,37128.0,29.2197,29.3087,29.2108,29.3087,37128.0
2022-12-09 13:00:00,32.94,32.95,32.89,32.91,31072.0,29.3087,29.3176,29.2642,29.282,31072.0
2022-12-09 13:05:00,32.91,32.92,32.86,32.86,27326.0,29.282,29.2909,29.2375,29.2375,27326.0
2022-12-09 13:10:00,32.87,32.89,32.83,32.89,34710.0,29.2464,29.2642,29.2108,29.2642,34710.0
2022-12-09 13:15:00,32.89,32.9,32.82,32.83,30409.0,29.2642,29.2731,29.2019,29.2108,30409.0
2022-12-09 13:20:00,32.83,32.84,32.8,32.82,23714.0,29.2108,29.2197,29.1841,29.2019,23714.0
2022-12-09 13:25:00,32.81,32.84,32.8,32.83,27398.0,29.193,29.2197,29.1841,29.2108,27398.0
2022-12-09 13:30:00,32.83,32.85,32.79,32.8,51822.0,29.2108,29.2286,29.1752,29.1841,51822.0
2022-12-09 13:35:00,32.8,32.83,32.78,32.82,21866.0,29.1841,29.2108,29.1663,29.2019,21866.0
2022-12-09 13:40:00,32.82,32.82,32.79,32.8,31126.0,29.2019,29.2019,29.1752,29.1841,31126.0
2022-12-09 13:45:00,32.8,32.84,32.79,32.82,53648.0,29.1841,29.2197,29.1752,29.2019,53648.0
2022-12-09 13:50:00,32.82,32.87,32.82,32.86,29334.0,29.2019,29.2464,29.2019,29.2375,29334.0
2022-12-09 13:55:00,32.86,32.86,32.8,32.82,23208.0,29.2375,29.2375,29.1841,29.2019,23208.0
2022-12-09 14:00:00,32.82,32.82,32.72,32.73,83733.0,29.2019,29.2019,29.113,29.1219,83733.0
2022-12-09 14:05:00,32.73,32.73,32.68,32.69,25792.0,29.1219,29.1219,29.0774,29.0863,25792.0
2022-12-09 14:10:00,32.69,32.72,32.66,32.71,36626.0,29.0863,29.113,29.0596,29.1041,36626.0
2022-12-09 14:15:00,32.7,32.76,32.7,32.75,41845.0,29.0952,29.1485,29.0952,29.1397,41845.0
2022-12-09 14:20:00,32.75,32.75,32.68,32.72,42086.0,29.1397,29.1397,29.0774,29.113,42086.0
2022-12-09 14:25:00,32.72,32.8,32.71,32.8,71086.0,29.113,29.1841,29.1041,29.1841,71086.0
2022-12-09 14:30:00,32.8,32.82,32.77,32.82,46032.0,29.1841,29.2019,29.1574,29.2019,46032.0
2022-12-09 14:35:00,32.81,32.82,32.78,32.82,27692.0,29.193,29.2019,29.1663,29.2019,27692.0
2022-12-09 14:40:00,32.82,32.85,32.79,32.84,84185.0,29.2019,29.2286,29.1752,29.2197,84185.0
2022-12-09 14:45:00,32.83,32.84,32.79,32.8,33414.0,29.2108,29.2197,29.1752,29.1841,33414.0
2022-12-09 14:50:00,32.8,32.83,32.78,32.82,23318.0,29.1841,29.2108,29.1663,29.2019,23318.0
2022-12-09 14:55:00,32.82,32.84,32.79,32.81,34415.0,29.2019,29.2197,29.1752,29.193,34415.0
2022-12-09 15:00:00,32.81,32.82,32.77,32.79,38996.0,29.193,29.2019,29.1574,29.1752,38996.0
2022-12-09 15:05:00,32.79,32.83,32.78,32.79,22700.0,29.1752,29.2108,29.1663,29.1752,22700.0
2022-12-09 15:10:00,32.79,32.81,32.77,32.8,30169.0,29.1752,29.193,29.1574,29.1841,30169.0
2022-12-09 15:15:00,32.8,32.83,32.78,32.81,50926.0,29.1841,29.2108,29.1663,29.193,50926.0
2022-12-09 15:20:00,32.81,32.82,32.72,32.72,55943.0,29.193,29.2019,29.113,29.113,55943.0
2022-12-09 15:25:00,32.72,32.74,32.7,32.71,42202.0,29.113,29.1308,29.0952,29.1041,42202.0
2022-12-09 15:30:00,32.7,32.73,32.67,32.69,49356.0,29.0952,29.1219,29.0685,29.0863,49356.0
2022-12-09 15:35:00,32.69,32.71,32.64,32.65,73708.0,29.0863,29.1041,29.0418,29.0507,73708.0
2022-12-09 15:40:00,32.65,32.66,32.61,32.64,73305.0,29.0507,29.0596,29.0151,29.0418,73305.0
2022-12-09 15:45:00,32.63,32.68,32.62,32.64,94130.0,29.0329,29.0774,29.024,29.0418,94130.0
2022-12-09 15:50:00,32.64,32.66,32.59,32.66,133971.0,29.0418,29.0596,28.9973,29.0596,133971.0
2022-12-09 15:55:00,32.66,32.68,32.58,32.59,334541.0,29.0596,29.0774,28.9884,28.9973,334541.0
2022-12-12 09:30:00,32.72,32.88,32.59,32.61,153208.0,29.113,29.2553,28.9973,29.0151,153208.0
2022-12-12 09:35:00,32.62,32.67,32.4,32.45,97858.0,29.024,29.0685,28.8282,28.8727,97858.0
2022-12-12 09:40:00,32.45,32.54,32.42,32.52,37610.0,28.8727,28.9528,28.846,28.935,37610.0
2022-12-12 09:45:00,32.51,32.54,32.4,32.46,53644.0,28.9261,28.9528,28.8282,28.8816,53644.0
2022-12-12 09:50:00,32.46,32.51,32.41,32.5,48508.0,28.8816,28.9261,28.8371,28.9172,48508.0
2022-12-12 09:55:00,32.5,32.52,32.45,32.45,123652.0,28.9172,28.935,28.8727,28.8727,123652.0
2022-12-12 10:00:00,32.45,32.54,32.45,32.53,49049.0,28.8727,28.9528,28.8727,28.9439,49049.0
2022-12-12 10:05:00,32.52,32.67,32.52,32.66,62798.0,28.935,29.0685,28.935,29.0596,62798.0
2022-12-12 10:10:00,32.66,32.71,32.58,32.6,62463.0,29.0596,29.1041,28.9884,29.0062,62463.0
2022-12-12 10:15:00,32.61,32.62,32.52,32.55,42745.0,29.0151,29.024,28.935,28.9617,42745.0
2022-12-12 10:20:00,32.56,32.68,32.56,32.66,71819.0,28.9706,29.0774,28.9706,29.0596,71819.0
2022-12-12 10:25:00,32.66,32.76,32.65,32.73,41133.0,29.0596,29.1485,29.0507,29.1219,41133.0
2022-12-12 10:30:00,32.73,32.79,32.65,32.69,55092.0,29.1219,29.1752,29.0507,29.0863,55092.0
2022-12-12 10:35:00,32.69,32.73,32.66,32.7,51490.0,29.0863,29.1219,29.0596,29.0952,51490.0
2022-12-12 10:40:00,32.7,32.81,32.67,32.8,45970.0,29.0952,29.193,29.0685,29.1841,45970.0
2022-12-12 10:45:00,32.8,32.81,32.72,32.75,25363.0,29.1841,29.193,29.113,29.1397,25363.0
2022-12-12 10:50:00,32.74,32.77,32.69,32.76,43769.0,29.1308,29.1574,29.0863,29.1485,43769.0
2022-12-12 10:55:00,32.76,32.77,32.71,32.73,29310.0,29.1485,29.1574,29.1041,29.1219,29310.0
2022-12-12 11:00:00,32.73,32.78,32.71,32.75,49251.0,29.1219,29.1663,29.1041,29.1397,49251.0
2022-12-12 11:05:00,32.76,32.78,32.71,32.73,24741.0,29.1485,29.1663,29.1041,29.1219,24741.0
2022-12-12 11:10:00,32.73,32.74,32.66,32.69,32101.0,29.1219,29.1308,29.0596,29.0863,32101.0
2022-12-12 11:15:00,32.69,32.72,32.66,32.69,51775.0,29.0863,29.113,29.0596,29.0863,51775.0
2022-12-12 11:20:00,32.69,32.74,32.68,32.73,68145.0,29.0863,29.1308,29.0774,29.1219,68145.0
2022-12-12 11:25:00,32.73,32.77,32.71,32.77,50645.0,29.1219,29.1574,29.1041,29.1574,50645.0
2022-12-12 11:30:00,32.77,32.77,32.72,32.77,47550.0,29.1574,29.1574,29.113,29.1574,47550.0
2022-12-12 11:35:00,32.76,32.8,32.76,32.78,17184.0,29.1485,29.1841,29.1485,29.1663,17184.0
2022-12-12 11:40:00,32.78,32.82,32.78,32.8,50691.0,29.1663,29.2019,29.1663,29.1841,50691.0
2022-12-12 11:45:00,32.8,32.81,32.74,32.75,25212.0,29.1841,29.193,29.1308,29.1397,25212.0
2022-12-12 11:50:00,32.75,32.79,32.74,32.75,19164.0,29.1397,29.1752,29.1308,29.1397,19164.0
2022-12-12 11:55:00,32.75,32.78,32.74,32.75,18588.0,29.1397,29.1663,29.1308,29.1397,18588.0
2022-12-12 12:00:00,32.76,32.81,32.75,32.8,26194.0,29.1485,29.193,29.1397,29.1841,26194.0
2022-12-12 12:05:00,32.8,32.82,32.78,32.81,31488.0,29.1841,29.2019,29.1663,29.193,31488.0
2022-12-12 12:10:00,32.81,32.81,32.74,32.75,15238.0,29.193,29.193,29.1308,29.1397,15238.0
2022-12-12 12:15:00,32.75,32.79,32.74,32.78,16864.0,29.1397,29.1752,29.1308,29.1663,16864.0
2022-12-12 12:20:00,32.77,32.77,32.75,32.75,16065.0,29.1574,29.1574,29.1397,29.1397,16065.0
2022-12-12 12:25:00,32.76,32.77,32.74,32.76,24640.0,29.1485,29.1574,29.1308,29.1485,24640.0
2022-12-12 12:30:00,32.75,32.79,32.74,32.79,18715.0,29.1397,29.1752,29.1308,29.1752,18715.0
2022-12-12 12:35:00,32.78,32.85,32.78,32.82,60506.0,29.1663,29.2286,29.1663,29.2019,60506.0
2022-12-12 12:40:00,32.83,32.86,32.82,32.86,13962.0,29.2108,29.2375,29.2019,29.2375,13962.0
2022-12-12 12:45:00,32.86,32.89,32.86,32.88,44290.0,29.2375,29.2642,29.2375,29.2553,44290.0
2022-12-12 12:50:00,32.89,32.94,32.88,32.93,85482.0,29.2642,29.3087,29.2553,29.2998,85482.0
2022-12-12 12:55:00,32.93,32.93,32.9,32.9,35258.0,29.2998,29.2998,29.2731,29.2731,35258.0
2022-12-12 13:00:00,32.91,32.91,32.8,32.81,29211.0,29.282,29.282,29.1841,29.193,29211.0
2022-12-12 13:05:00,32.82,32.88,32.81,32.87,27533.0,29.2019,29.2553,29.193,29.2464,27533.0
2022-12-12 13:10:00,32.86,32.88,32.83,32.83,38589.0,29.2375,29.2553,29.2108,29.2108,38589.0
2022-12-12 13:15:00,32.84,32.88,32.83,32.87,33247.0,29.2197,29.2553,29.2108,29.2464,33247.0
2022-12-12 13:20:00,32.86,32.86,32.78,32.79,17682.0,29.2375,29.2375,29.1663,29.1752,17682.0
2022-12-12 13:25:00,32.78,32.79,32.75,32.77,30379.0,29.1663,29.1752,29.1397,29.1574,30379.0
2022-12-12 13:30:00,32.76,32.79,32.76,32.79,24702.0,29.1485,29.1752,29.1485,29.1752,24702.0
2022-12-12 13:35:00,32.79,32.8,32.77,32.77,19854.0,29.1752,29.1841,29.1574,29.1574,19854.0
2022-12-12 13:40:00,32.77,32.78,32.74,32.75,15813.0,29.1574,29.1663,29.1308,29.1397,15813.0
2022-12-12 13:45:00,32.75,32.8,32.74,32.79,23635.0,29.1397,29.1841,29.1308,29.1752,23635.0
2022-12-12 13:50:00,32.78,32.86,32.78,32.83,71302.0,29.1663,29.2375,29.1663,29.2108,71302.0
2022-12-12 13:55:00,32.83,32.85,32.81,32.84,14196.0,29.2108,29.2286,29.193,29.2197,14196.0
2022-12-12 14:00:00,32.84,32.86,32.8,32.82,45398.0,29.2197,29.2375,29.1841,29.2019,45398.0
2022-12-12 14:05:00,32.82,32.83,32.8,32.83,18344.0,29.2019,29.2108,29.1841,29.2108,18344.0
2022-12-12 14:10:00,32.83,32.87,32.81,32.87,19596.0,29.2108,29.2464,29.193,29.2464,19596.0
2022-12-12 14:15:00,32.87,32.89,32.85,32.87,19713.0,29.2464,29.2642,29.2286,29.2464,19713.0
2022-12-12 14:20:00,32.87,32.9,32.86,32.9,16540.0,29.2464,29.2731,29.2375,29.2731,16540.0
2022-12-12 14:25:00,32.9,32.91,32.87,32.88,22616.0,29.2731,29.282,29.2464,29.2553,22616.0
2022-12-12 14:30:00,32.88,32.88,32.85,32.87,28505.0,29.2553,29.2553,29.2286,29.2464,28505.0
2022-12-12 14:35:00,32.88,32.94,32.87,32.94,56349.0,29.2553,29.3087,29.2464,29.3087,56349.0
2022-12-12 14:40:00,32.94,32.97,32.93,32.95,50412.0,29.3087,29.3354,29.2998,29.3176,50412.0
2022-12-12 14:45:00,32.95,32.96,32.93,32.94,28004.0,29.3176,29.3265,29.2998,29.3087,28004.0
2022-12-12 14:50:00,32.94,32.96,32.92,32.95,41940.0,29.3087,29.3265,29.2909,29.3176,41940.0
2022-12-12 14:55:00,32.95,32.98,32.95,32.98,42857.0,29.3176,29.3443,29.3176,29.3443,42857.0
2022-12-12 15:00:00,32.98,33.0,32.97,32.98,38151.0,29.3443,29.3621,29.3354,29.3443,38151.0
2022-12-12 15:05:00,32.98,33.02,32.97,33.01,37579.0,29.3443,29.3799,29.3354,29.371,37579.0
2022-12-12 15:10:00,33.01,33.03,33.0,33.01,36069.0,29.371,29.3888,29.3621,29.371,36069.0
2022-12-12 15:15:00,33.01,33.04,33.0,33.04,50848.0,29.371,29.3977,29.3621,29.3977,50848.0
2022-12-12 15:20:00,33.04,33.06,33.0,33.05,34647.0,29.3977,29.4155,29.3621,29.4066,34647.0
2022-12-12 15:25:00,33.06,33.1,33.05,33.09,43688.0,29.4155,29.4511,29.4066,29.4422,43688.0
2022-12-12 15:30:00,33.09,33.16,33.09,33.15,63614.0,29.4422,29.5045,29.4422,29.4956,63614.0
2022-12-12 15:35:00,33.15,33.19,33.12,33.14,71028.0,29.4956,29.5311,29.4689,29.4867,71028.0
2022-12-12 15:40:00,33.14,33.15,33.06,33.09,101578.0,29.4867,29.4956,29.4155,29.4422,101578.0
2022-12-12 15:45:00,33.09,33.1,33.04,33.05,109090.0,29.4422,29.4511,29.3977,29.4066,109090.0
2022-12-12 15:50:00,33.05,33.14,33.05,33.14,143961.0,29.4066,29.4867,29.4066,29.4867,143961.0
2022-12-12 15:55:00,33.14,33.2,33.13,33.19,372766.0,29.4867,29.54,29.4778,29.5311,372766.0
2022-12-13 09:30:00,33.78,33.85,33.62,33.63,255550.0,30.0561,30.1184,29.9137,29.9226,255550.0
2022-12-13 09:35:00,33.64,33.76,33.63,33.76,88838.0,29.9315,30.0383,29.9226,30.0383,88838.0
2022-12-13 09:40:00,33.76,33.91,33.72,33.88,95187.0,30.0383,30.1718,30.0027,30.1451,95187.0
2022-12-13 09:45:00,33.89,33.99,33.86,33.87,73470.0,30.154,30.243,30.1273,30.1362,73470.0
2022-12-13 09:50:00,33.86,34.0,33.83,33.99,47166.0,30.1273,30.2519,30.1006,30.243,47166.0
2022-12-13 09:55:00,34.0,34.03,33.92,33.96,65004.0,30.2519,30.2785,30.1807,30.2163,65004.0
2022-12-13 10:00:00,33.97,33.99,33.86,33.9,104724.0,30.2252,30.243,30.1273,30.1629,104724.0
2022-12-13 10:05:00,33.9,33.92,33.82,33.84,64667.0,30.1629,30.1807,30.0917,30.1095,64667.0
2022-12-13 10:10:00,33.83,33.87,33.72,33.82,47574.0,30.1006,30.1362,30.0027,30.0917,47574.0
2022-12-13 10:15:00,33.82,33.82,33.69,33.74,47602.0,30.0917,30.0917,29.976,30.0205,47602.0
2022-12-13 10:20:00,33.73,33.76,33.61,33.64,57487.0,30.0116,30.0383,29.9048,29.9315,57487.0
2022-12-13 10:25:00,33.63,33.64,33.57,33.6,47559.0,29.9226,29.9315,29.8693,29.8959,47559.0
2022-12-13 10:30:00,33.61,33.66,33.56,33.65,78702.0,29.9048,29.9493,29.8604,29.9404,78702.0
2022-12-13 10:35:00,33.65,33.65,33.49,33.52,52211.0,29.9404,29.9404,29.7981,29.8248,52211.0
2022-12-13 10:40:00,33.53,33.61,33.51,33.59,60496.0,29.8337,29.9048,29.8159,29.8871,60496.0
2022-12-13 10:45:00,33.6,33.67,33.58,33.59,66159.0,29.8959,29.9582,29.8782,29.8871,66159.0
2022-12-13 10:50:00,33.59,33.61,33.52,33.54,34856.0,29.8871,29.9048,29.8248,29.8426,34856.0
2022-12-13 10:55:00,33.54,33.54,33.42,33.45,52009.0,29.8426,29.8426,29.7358,29.7625,52009.0
2022-12-13 11:00:00,33.46,33.55,33.46,33.54,43911.0,29.7714,29.8515,29.7714,29.8426,43911.0
2022-12-13 11:05:00,33.54,33.58,33.48,33.52,43151.0,29.8426,29.8782,29.7892,29.8248,43151.0
2022-12-13 11:10:00,33.5,33.56,33.48,33.56,48101.0,29.807,29.8604,29.7892,29.8604,48101.0
2022-12-13 11:15:00,33.57,33.6,33.54,33.58,83161.0,29.8693,29.8959,29.8426,29.8782,83161.0
2022-12-13 11:20:00,33.57,33.64,33.55,33.59,65886.0,29.8693,29.9315,29.8515,29.8871,65886.0
2022-12-13 11:25:00,33.59,33.64,33.56,33.63,77856.0,29.8871,29.9315,29.8604,29.9226,77856.0
2022-12-13 11:30:00,33.63,33.68,33.63,33.66,61628.0,29.9226,29.9671,29.9226,29.9493,61628.0
2022-12-13 11:35:00,33.67,33.69,33.63,33.69,43635.0,29.9582,29.976,29.9226,29.976,43635.0
2022-12-13 11:40:00,33.69,33.71,33.67,33.69,33094.0,29.976,29.9938,29.9582,29.976,33094.0
2022-12-13 11:45:00,33.69,33.69,33.58,33.59,73450.0,29.976,29.976,29.8782,29.8871,73450.0
2022-12-13 11:50:00,33.59,33.62,33.53,33.59,44382.0,29.8871,29.9137,29.8337,29.8871,44382.0
2022-12-13 11:55:00,33.59,33.62,33.56,33.62,31727.0,29.8871,29.9137,29.8604,29.9137,31727.0
2022-12-13 12:00:00,33.63,33.7,33.62,33.7,42678.0,29.9226,29.9849,29.9137,29.9849,42678.0
2022-12-13 12:05:00,33.7,33.75,33.69,33.7,35723.0,29.9849,30.0294,29.976,29.9849,35723.0
2022-12-13 12:10:00,33.7,33.71,33.63,33.65,39150.0,29.9849,29.9938,29.9226,29.9404,39150.0
2022-12-13 12:15:00,33.64,33.65,33.51,33.52,41570.0,29.9315,29.9404,29.8159,29.8248,41570.0
2022-12-13 12:20:00,33.52,33.6,33.52,33.54,42928.0,29.8248,29.8959,29.8248,29.8426,42928.0
2022-12-13 12:25:00,33.54,33.59,33.52,33.58,41388.0,29.8426,29.8871,29.8248,29.8782,41388.0
2022-12-13 12:30:00,33.58,33.62,33.55,33.59,70979.0,29.8782,29.9137,29.8515,29.8871,70979.0
2022-12-13 12:35:00,33.59,33.63,33.56,33.6,30264.0,29.8871,29.9226,29.8604,29.8959,30264.0
2022-12-13 12:40:00,33.61,33.63,33.57,33.63,35916.0,29.9048,29.9226,29.8693,29.9226,35916.0
2022-12-13 12:45:00,33.63,33.64,33.51,33.51,55186.0,29.9226,29.9315,29.8159,29.8159,55186.0
2022-12-13 12:50:00,33.51,33.54,33.46,33.54,51751.0,29.8159,29.8426,29.7714,29.8426,51751.0
2022-12-13 12:55:00,33.53,33.57,33.52,33.56,21696.0,29.8337,29.8693,29.8248,29.8604,21696.0
2022-12-13 13:00:00,33.55,33.59,33.52,33.58,47307.0,29.8515,29.8871,29.8248,29.8782,47307.0
2022-12-13 13:05:00,33.58,33.59,33.55,33.57,27509.0,29.8782,29.8871,29.8515,29.8693,27509.0
2022-12-13 13:10:00,33.58,33.69,33.57,33.68,42679.0,29.8782,29.976,29.8693,29.9671,42679.0
2022-12-13 13:15:00,33.69,33.76,33.67,33.76,29830.0,29.976,30.0383,29.9582,30.0383,29830.0
2022-12-13 13:20:00,33.76,33.84,33.74,33.84,38000.0,30.0383,30.1095,30.0205,30.1095,38000.0
2022-12-13 13:25:00,33.83,33.84,33.76,33.77,51508.0,30.1006,30.1095,30.0383,30.0472,51508.0
2022-12-13 13:30:00,33.77,33.79,33.72,33.73,51682.0,30.0472,30.065,30.0027,30.0116,51682.0
2022-12-13 13:35:00,33.73,33.74,33.69,33.69,42223.0,30.0116,30.0205,29.976,29.976,42223.0
2022-12-13 13:40:00,33.7,33.74,33.68,33.74,61884.0,29.9849,30.0205,29.9671,30.0205,61884.0
2022-12-13 13:45:00,33.74,33.75,33.68,33.7,44388.0,30.0205,30.0294,29.9671,29.9849,44388.0
2022-12-13 13:50:00,33.7,33.72,33.69,33.7,45596.0,29.9849,30.0027,29.976,29.9849,45596.0
2022-12-13 13:55:00,33.7,33.79,33.7,33.78,53832.0,29.9849,30.065,29.9849,30.0561,53832.0
2022-12-13 14:00:00,33.79,33.82,33.76,33.82,30251.0,30.065,30.0917,30.0383,30.0917,30251.0
2022-12-13 14:05:00,33.82,33.83,33.72,33.73,56455.0,30.0917,30.1006,30.0027,30.0116,56455.0
2022-12-13 14:10:00,33.72,33.74,33.69,33.72,56191.0,30.0027,30.0205,29.976,30.0027,56191.0
2022-12-13 14:15:00,33.72,33.75,33.69,33.71,35126.0,30.0027,30.0294,29.976,29.9938,35126.0
2022-12-13 14:20:00,33.71,33.72,33.67,33.68,25464.0,29.9938,30.0027,29.9582,29.9671,25464.0
2022-12-13 14:25:00,33.68,33.72,33.66,33.7,58208.0,29.9671,30.0027,29.9493,29.9849,58208.0
2022-12-13 14:30:00,33.7,33.73,33.66,33.72,33610.0,29.9849,30.0116,29.9493,30.0027,33610.0
2022-12-13 14:35:00,33.71,33.77,33.7,33.75,36960.0,29.9938,30.0472,29.9849,30.0294,36960.0
2022-12-13 14:40:00,33.75,33.79,33.72,33.79,31129.0,30.0294,30.065,30.0027,30.065,31129.0
2022-12-13 14:45:00,33.79,33.79,33.74,33.77,32475.0,30.065,30.065,30.0205,30.0472,32475.0
2022-12-13 14:50:00,33.76,33.78,33.69,33.72,42854.0,30.0383,30.0561,29.976,30.0027,42854.0
2022-12-13 14:55:00,33.72,33.75,33.67,33.74,109713.0,30.0027,30.0294,29.9582,30.0205,109713.0
2022-12-13 15:00:00,33.75,33.75,33.68,33.7,43994.0,30.0294,30.0294,29.9671,29.9849,43994.0
2022-12-13 15:05:00,33.7,33.78,33.7,33.76,73139.0,29.9849,30.0561,29.9849,30.0383,73139.0
2022-12-13 15:10:00,33.75,33.79,33.75,33.76,55985.0,30.0294,30.065,30.0294,30.0383,55985.0
2022-12-13 15:15:00,33.76,33.84,33.74,33.82,98575.0,30.0383,30.1095,30.0205,30.0917,98575.0
2022-12-13 15:20:00,33.82,33.87,33.8,33.87,71359.0,30.0917,30.1362,30.0739,30.1362,71359.0
2022-12-13 15:25:00,33.87,33.91,33.84,33.88,137040.0,30.1362,30.1718,30.1095,30.1451,137040.0
2022-12-13 15:30:00,33.88,33.91,33.86,33.9,62666.0,30.1451,30.1718,30.1273,30.1629,62666.0
2022-12-13 15:35:00,33.89,33.9,33.77,33.8,84240.0,30.154,30.1629,30.0472,30.0739,84240.0
2022-12-13 15:40:00,33.8,33.86,33.78,33.84,106225.0,30.0739,30.1273,30.0561,30.1095,106225.0
2022-12-13 15:45:00,33.85,33.89,33.82,33.84,158103.0,30.1184,30.154,30.0917,30.1095,158103.0
2022-12-13 15:50:00,33.84,33.9,33.84,33.9,202168.0,30.1095,30.1629,30.1095,30.1629,202168.0
2022-12-13 15:55:00,33.89,33.89,33.79,33.81,353491.0,30.154,30.154,30.065,30.0828,353491.0
2022-12-14 09:30:00,33.86,33.98,33.76,33.82,102992.0,30.1273,30.2341,30.0383,30.0917,102992.0
2022-12-14 09:35:00,33.83,33.84,33.73,33.74,52000.0,30.1006,30.1095,30.0116,30.0205,52000.0
2022-12-14 09:40:00,33.73,33.75,33.66,33.67,22367.0,30.0116,30.0294,29.9493,29.9582,22367.0
2022-12-14 09:45:00,33.67,33.72,33.61,33.71,44382.0,29.9582,30.0027,29.9048,29.9938,44382.0
2022-12-14 09:50:00,33.71,33.72,33.63,33.68,22403.0,29.9938,30.0027,29.9226,29.9671,22403.0
2022-12-14 09:55:00,33.68,33.7,33.64,33.68,31680.0,29.9671,29.9849,29.9315,29.9671,31680.0
2022-12-14 10:00:00,33.68,33.71,33.59,33.66,43904.0,29.9671,29.9938,29.8871,29.9493,43904.0
2022-12-14 10:05:00,33.66,33.67,33.57,33.58,27692.0,29.9493,29.9582,29.8693,29.8782,27692.0
2022-12-14 10:10:00,33.56,33.59,33.53,33.54,43872.0,29.8604,29.8871,29.8337,29.8426,43872.0
2022-12-14 10:15:00,33.53,33.57,33.49,33.57,32268.0,29.8337,29.8693,29.7981,29.8693,32268.0
2022-12-14 10:20:00,33.57,33.58,33.52,33.56,19509.0,29.8693,29.8782,29.8248,29.8604,19509.0
2022-12-14 10:25:00,33.57,33.58,33.52,33.55,33663.0,29.8693,29.8782,29.8248,29.8515,33663.0
2022-12-14 10:30:00,33.54,33.54,33.36,33.44,26357.0,29.8426,29.8426,29.6824,29.7536,26357.0
2022-12-14 10:35:00,33.44,33.45,33.33,33.38,23989.0,29.7536,29.7625,29.6557,29.7002,23989.0
2022-12-14 10:40:00,33.4,33.5,33.38,33.5,33491.0,29.718,29.807,29.7002,29.807,33491.0
2022-12-14 10:45:00,33.49,33.51,33.45,33.5,19952.0,29.7981,29.8159,29.7625,29.807,19952.0
2022-12-14 10:50:00,33.5,33.58,33.49,33.55,40178.0,29.807,29.8782,29.7981,29.8515,40178.0
2022-12-14 10:55:00,33.55,33.58,33.53,33.57,41662.0,29.8515,29.8782,29.8337,29.8693,41662.0
2022-12-14 11:00:00,33.58,33.63,33.57,33.61,25046.0,29.8782,29.9226,29.8693,29.9048,25046.0
2022-12-14 11:05:00,33.61,33.68,33.58,33.68,21853.0,29.9048,29.9671,29.8782,29.9671,21853.0
2022-12-14 11:10:00,33.68,33.75,33.66,33.75,21459.0,29.9671,30.0294,29.9493,30.0294,21459.0
2022-12-14 11:15:00,33.76,33.77,33.72,33.77,16321.0,30.0383,30.0472,30.0027,30.0472,16321.0
2022-12-14 11:20:00,33.77,33.83,33.76,33.82,25760.0,30.0472,30.1006,30.0383,30.0917,25760.0
2022-12-14 11:25:00,33.82,33.82,33.77,33.8,22080.0,30.0917,30.0917,30.0472,30.0739,22080.0
2022-12-14 11:30:00,33.79,33.81,33.74,33.75,22768.0,30.065,30.0828,30.0205,30.0294,22768.0
2022-12-14 11:35:00,33.74,33.76,33.73,33.75,11341.0,30.0205,30.0383,30.0116,30.0294,11341.0
2022-12-14 11:40:00,33.75,33.78,33.73,33.75,27516.0,30.0294,30.0561,30.0116,30.0294,27516.0
2022-12-14 11:45:00,33.73,33.74,33.68,33.68,14827.0,30.0116,30.0205,29.9671,29.9671,14827.0
2022-12-14 11:50:00,33.68,33.71,33.66,33.68,18637.0,29.9671,29.9938,29.9493,29.9671,18637.0
2022-12-14 11:55:00,33.68,33.7,33.66,33.68,32383.0,29.9671,29.9849,29.9493,29.9671,32383.0
2022-12-14 12:00:00,33.69,33.74,33.68,33.73,26331.0,29.976,30.0205,29.9671,30.0116,26331.0
2022-12-14 12:05:00,33.73,33.79,33.73,33.77,59975.0,30.0116,30.065,30.0116,30.0472,59975.0
2022-12-14 12:10:00,33.76,33.77,33.71,33.74,19171.0,30.0383,30.0472,29.9938,30.0205,19171.0
2022-12-14 12:15:00,33.75,33.79,33.72,33.78,21826.0,30.0294,30.065,30.0027,30.0561,21826.0
2022-12-14 12:20:00,33.78,33.83,33.78,33.83,27861.0,30.0561,30.1006,30.0561,30.1006,27861.0
2022-12-14 12:25:00,33.83,33.87,33.81,33.86,24144.0,30.1006,30.1362,30.0828,30.1273,24144.0
2022-12-14 12:30:00,33.87,33.9,33.86,33.88,19516.0,30.1362,30.1629,30.1273,30.1451,19516.0
2022-12-14 12:35:00,33.88,33.93,33.87,33.92,21895.0,30.1451,30.1896,30.1362,30.1807,21895.0
2022-12-14 12:40:00,33.92,33.95,33.91,33.93,16779.0,30.1807,30.2074,30.1718,30.1896,16779.0
2022-12-14 12:45:00,33.93,33.95,33.91,33.94,21982.0,30.1896,30.2074,30.1718,30.1985,21982.0
2022-12-14 12:50:00,33.94,33.96,33.9,33.9,18931.0,30.1985,30.2163,30.1629,30.1629,18931.0
2022-12-14 12:55:00,33.9,33.93,33.88,33.89,23603.0,30.1629,30.1896,30.1451,30.154,23603.0
2022-12-14 13:00:00,33.88,33.92,33.87,33.91,24262.0,30.1451,30.1807,30.1362,30.1718,24262.0
2022-12-14 13:05:00,33.91,34.01,33.91,34.01,78515.0,30.1718,30.2607,30.1718,30.2607,78515.0
2022-12-14 13:10:00,34.01,34.06,33.99,34.05,55932.0,30.2607,30.3052,30.243,30.2963,55932.0
2022-12-14 13:15:00,34.06,34.08,34.03,34.07,79393.0,30.3052,30.323,30.2785,30.3141,79393.0
2022-12-14 13:20:00,34.07,34.08,34.04,34.05,17340.0,30.3141,30.323,30.2874,30.2963,17340.0
2022-12-14 13:25:00,34.05,34.13,34.04,34.12,60426.0,30.2963,30.3675,30.2874,30.3586,60426.0
2022-12-14 13:30:00,34.12,34.15,34.11,34.15,49211.0,30.3586,30.3853,30.3497,30.3853,49211.0
2022-12-14 13:35:00,34.15,34.19,34.12,34.19,85189.0,30.3853,30.4209,30.3586,30.4209,85189.0
2022-12-14 13:40:00,34.19,34.19,34.1,34.13,78114.0,30.4209,30.4209,30.3408,30.3675,78114.0
2022-12-14 13:45:00,34.13,34.15,34.12,34.13,33045.0,30.3675,30.3853,30.3586,30.3675,33045.0
2022-12-14 13:50:00,34.14,34.18,34.13,34.18,26370.0,30.3764,30.412,30.3675,30.412,26370.0
2022-12-14 13:55:00,34.17,34.18,34.12,34.12,24482.0,30.4031,30.412,30.3586,30.3586,24482.0
2022-12-14 14:00:00,34.14,34.14,33.85,33.95,107107.0,30.3764,30.3764,30.1184,30.2074,107107.0
2022-12-14 14:05:00,33.92,33.93,33.73,33.78,27028.0,30.1807,30.1896,30.0116,30.0561,27028.0
2022-12-14 14:10:00,33.77,33.91,33.75,33.84,55854.0,30.0472,30.1718,30.0294,30.1095,55854.0
2022-12-14 14:15:00,33.83,33.9,33.79,33.87,44094.0,30.1006,30.1629,30.065,30.1362,44094.0
2022-12-14 14:20:00,33.86,33.88,33.8,33.84,29735.0,30.1273,30.1451,30.0739,30.1095,29735.0
2022-12-14 14:25:00,33.84,33.87,33.81,33.84,19008.0,30.1095,30.1362,30.0828,30.1095,19008.0
2022-12-14 14:30:00,33.84,33.91,33.63,33.65,51363.0,30.1095,30.1718,29.9226,29.9404,51363.0
2022-12-14 14:35:00,33.64,33.77,33.63,33.69,41936.0,29.9315,30.0472,29.9226,29.976,41936.0
2022-12-14 14:40:00,33.7,33.9,33.64,33.84,66728.0,29.9849,30.1629,29.9315,30.1095,66728.0
2022-12-14 14:45:00,33.84,33.84,33.64,33.77,42523.0,30.1095,30.1095,29.9315,30.0472,42523.0
2022-12-14 14:50:00,33.77,33.82,33.65,33.73,41420.0,30.0472,30.0917,29.9404,30.0116,41420.0
2022-12-14 14:55:00,33.73,33.82,33.7,33.79,25436.0,30.0116,30.0917,29.9849,30.065,25436.0
2022-12-14 15:00:00,33.79,33.96,33.76,33.94,42099.0,30.065,30.2163,30.0383,30.1985,42099.0
2022-12-14 15:05:00,33.96,34.0,33.87,33.97,26406.0,30.2163,30.2519,30.1362,30.2252,26406.0
2022-12-14 15:10:00,33.97,34.11,33.94,34.02,55744.0,30.2252,30.3497,30.1985,30.2696,55744.0
2022-12-14 15:15:00,34.03,34.03,33.9,33.93,46252.0,30.2785,30.2785,30.1629,30.1896,46252.0
2022-12-14 15:20:00,33.94,33.95,33.88,33.92,36563.0,30.1985,30.2074,30.1451,30.1807,36563.0
2022-12-14 15:25:00,33.93,33.94,33.77,33.77,36873.0,30.1896,30.1985,30.0472,30.0472,36873.0
2022-12-14 15:30:00,33.76,33.79,33.69,33.73,56452.0,30.0383,30.065,29.976,30.0116,56452.0
2022-12-14 15:35:00,33.73,33.76,33.69,33.74,61166.0,30.0116,30.0383,29.976,30.0205,61166.0
2022-12-14 15:40:00,33.74,33.78,33.69,33.77,69704.0,30.0205,30.0561,29.976,30.0472,69704.0
2022-12-14 15:45:00,33.77,33.83,33.73,33.8,61772.0,30.0472,30.1006,30.0116,30.0739,61772.0
2022-12-14 15:50:00,33.79,33.87,33.77,33.83,90885.0,30.065,30.1362,30.0472,30.1006,90885.0
2022-12-14 15:55:00,33.83,33.83,33.72,33.72,271956.0,30.1006,30.1006,30.0027,30.0027,271956.0
2022-12-15 09:30:00,33.47,33.5,33.29,33.3,85715.0,29.7803,29.807,29.6201,29.629,85715.0
2022-12-15 09:35:00,33.32,33.44,33.31,33.44,32308.0,29.6468,29.7536,29.6379,29.7536,32308.0
2022-12-15 09:40:00,33.43,33.51,33.39,33.47,48444.0,29.7447,29.8159,29.7091,29.7803,48444.0
2022-12-15 09:45:00,33.47,33.54,33.38,33.44,49614.0,29.7803,29.8426,29.7002,29.7536,49614.0
2022-12-15 09:50:00,33.45,33.46,33.37,33.39,36175.0,29.7625,29.7714,29.6913,29.7091,36175.0
2022-12-15 09:55:00,33.39,33.39,33.24,33.26,38020.0,29.7091,29.7091,29.5756,29.5934,38020.0
2022-12-15 10:00:00,33.26,33.31,33.22,33.23,32043.0,29.5934,29.6379,29.5578,29.5667,32043.0
2022-12-15 10:05:00,33.23,33.33,33.22,33.3,34001.0,29.5667,29.6557,29.5578,29.629,34001.0
2022-12-15 10:10:00,33.3,33.31,33.15,33.16,59853.0,29.629,29.6379,29.4956,29.5045,59853.0
2022-12-15 10:15:00,33.15,33.3,33.13,33.29,48531.0,29.4956,29.629,29.4778,29.6201,48531.0
2022-12-15 10:20:00,33.28,33.31,33.18,33.23,37603.0,29.6112,29.6379,29.5222,29.5667,37603.0
2022-12-15 10:25:00,33.22,33.28,33.21,33.28,35975.0,29.5578,29.6112,29.5489,29.6112,35975.0
2022-12-15 10:30:00,33.28,33.31,33.24,33.26,38874.0,29.6112,29.6379,29.5756,29.5934,38874.0
2022-12-15 10:35:00,33.27,33.42,33.26,33.4,45218.0,29.6023,29.7358,29.5934,29.718,45218.0
2022-12-15 10:40:00,33.39,33.45,33.38,33.42,37558.0,29.7091,29.7625,29.7002,29.7358,37558.0
2022-12-15 10:45:00,33.42,33.43,33.31,33.33,41001.0,29.7358,29.7447,29.6379,29.6557,41001.0
2022-12-15 10:50:00,33.32,33.34,33.28,33.3,30587.0,29.6468,29.6646,29.6112,29.629,30587.0
2022-12-15 10:55:00,33.3,33.33,33.28,33.33,35958.0,29.629,29.6557,29.6112,29.6557,35958.0
2022-12-15 11:00:00,33.33,33.38,33.33,33.34,24660.0,29.6557,29.7002,29.6557,29.6646,24660.0
2022-12-15 11:05:00,33.34,33.38,33.27,33.3,34243.0,29.6646,29.7002,29.6023,29.629,34243.0
2022-12-15 11:10:00,33.31,33.32,33.21,33.21,51174.0,29.6379,29.6468,29.5489,29.5489,51174.0
2022-12-15 11:15:00,33.22,33.28,33.18,33.25,49250.0,29.5578,29.6112,29.5222,29.5845,49250.0
2022-12-15 11:20:00,33.25,33.28,33.23,33.24,80902.0,29.5845,29.6112,29.5667,29.5756,80902.0
2022-12-15 11:25:00,33.24,33.24,33.14,33.15,69941.0,29.5756,29.5756,29.4867,29.4956,69941.0
2022-12-15 11:30:00,33.16,33.21,33.12,33.19,69148.0,29.5045,29.5489,29.4689,29.5311,69148.0
2022-12-15 11:35:00,33.19,33.25,33.15,33.24,77674.0,29.5311,29.5845,29.4956,29.5756,77674.0
2022-12-15 11:40:00,33.23,33.28,33.21,33.27,85547.0,29.5667,29.6112,29.5489,29.6023,85547.0
2022-12-15 11:45:00,33.27,33.29,33.23,33.25,75842.0,29.6023,29.6201,29.5667,29.5845,75842.0
2022-12-15 11:50:00,33.25,33.31,33.24,33.27,62592.0,29.5845,29.6379,29.5756,29.6023,62592.0
2022-12-15 11:55:00,33.26,33.42,33.26,33.41,79264.0,29.5934,29.7358,29.5934,29.7269,79264.0
2022-12-15 12:00:00,33.41,33.42,33.34,33.36,51983.0,29.7269,29.7358,29.6646,29.6824,51983.0
2022-12-15 12:05:00,33.37,33.4,33.35,33.38,53984.0,29.6913,29.718,29.6735,29.7002,53984.0
2022-12-15 12:10:00,33.38,33.4,33.34,33.38,39081.0,29.7002,29.718,29.6646,29.7002,39081.0
2022-12-15 12:15:00,33.38,33.42,33.37,33.41,33209.0,29.7002,29.7358,29.6913,29.7269,33209.0
2022-12-15 12:20:00,33.41,33.42,33.37,33.39,48504.0,29.7269,29.7358,29.6913,29.7091,48504.0
2022-12-15 12:25:00,33.39,33.45,33.39,33.43,86517.0,29.7091,29.7625,29.7091,29.7447,86517.0
2022-12-15 12:30:00,33.42,33.44,33.4,33.42,30961.0,29.7358,29.7536,29.718,29.7358,30961.0
2022-12-15 12:35:00,33.42,33.44,33.38,33.39,29378.0,29.7358,29.7536,29.7002,29.7091,29378.0
2022-12-15 12:40:00,33.39,33.45,33.38,33.39,111700.0,29.7091,29.7625,29.7002,29.7091,111700.0
2022-12-15 12:45:00,33.4,33.4,33.32,33.34,37672.0,29.718,29.718,29.6468,29.6646,37672.0
2022-12-15 12:50:00,33.34,33.41,33.33,33.39,31108.0,29.6646,29.7269,29.6557,29.7091,31108.0
2022-12-15 12:55:00,33.39,33.43,33.38,33.41,42961.0,29.7091,29.7447,29.7002,29.7269,42961.0
2022-12-15 13:00:00,33.41,33.45,33.35,33.36,19672.0,29.7269,29.7625,29.6735,29.6824,19672.0
2022-12-15 13:05:00,33.35,33.38,33.34,33.37,31328.0,29.6735,29.7002,29.6646,29.6913,31328.0
2022-12-15 13:10:00,33.37,33.45,33.37,33.45,30265.0,29.6913,29.7625,29.6913,29.7625,30265.0
2022-12-15 13:15:00,33.45,33.49,33.39,33.39,29337.0,29.7625,29.7981,29.7091,29.7091,29337.0
2022-12-15 13:20:00,33.4,33.43,33.39,33.41,12716.0,29.718,29.7447,29.7091,29.7269,12716.0
2022-12-15 13:25:00,33.41,33.43,33.4,33.41,32119.0,29.7269,29.7447,29.718,29.7269,32119.0
2022-12-15 13:30:00,33.41,33.44,33.4,33.42,13665.0,29.7269,29.7536,29.718,29.7358,13665.0
2022-12-15 13:35:00,33.42,33.47,33.41,33.46,22489.0,29.7358,29.7803,29.7269,29.7714,22489.0
2022-12-15 13:40:00,33.46,33.49,33.46,33.49,23686.0,29.7714,29.7981,29.7714,29.7981,23686.0
2022-12-15 13:45:00,33.49,33.51,33.48,33.5,21481.0,29.7981,29.8159,29.7892,29.807,21481.0
2022-12-15 13:50:00,33.51,33.57,33.5,33.54,36634.0,29.8159,29.8693,29.807,29.8426,36634.0
2022-12-15 13:55:00,33.54,33.59,33.54,33.58,20816.0,29.8426,29.8871,29.8426,29.8782,20816.0
2022-12-15 14:00:00,33.58,33.6,33.56,33.58,28873.0,29.8782,29.8959,29.8604,29.8782,28873.0
2022-12-15 14:05:00,33.57,33.57,33.43,33.43,52552.0,29.8693,29.8693,29.7447,29.7447,52552.0
2022-12-15 14:10:00,33.44,33.54,33.43,33.53,55403.0,29.7536,29.8426,29.7447,29.8337,55403.0
2022-12-15 14:15:00,33.53,33.56,33.52,33.56,20680.0,29.8337,29.8604,29.8248,29.8604,20680.0
2022-12-15 14:20:00,33.55,33.57,33.54,33.55,29476.0,29.8515,29.8693,29.8426,29.8515,29476.0
2022-12-15 14:25:00,33.55,33.56,33.49,33.52,47765.0,29.8515,29.8604,29.7981,29.8248,47765.0
2022-12-15 14:30:00,33.52,33.55,33.51,33.55,27017.0,29.8248,29.8515,29.8159,29.8515,27017.0
2022-12-15 14:35:00,33.54,33.58,33.54,33.57,40266.0,29.8426,29.8782,29.8426,29.8693,40266.0
2022-12-15 14:40:00,33.57,33.61,33.56,33.61,27489.0,29.8693,29.9048,29.8604,29.9048,27489.0
2022-12-15 14:45:00,33.61,33.61,33.51,33.53,31572.0,29.9048,29.9048,29.8159,29.8337,31572.0
2022-12-15 14:50:00,33.53,33.55,33.49,33.55,30560.0,29.8337,29.8515,29.7981,29.8515,30560.0
2022-12-15 14:55:00,33.55,33.6,33.53,33.59,43887.0,29.8515,29.8959,29.8337,29.8871,43887.0
2022-12-15 15:00:00,33.59,33.63,33.57,33.59,54282.0,29.8871,29.9226,29.8693,29.8871,54282.0
2022-12-15 15:05:00,33.59,33.63,33.57,33.63,60406.0,29.8871,29.9226,29.8693,29.9226,60406.0
2022-12-15 15:10:00,33.63,33.64,33.55,33.56,46389.0,29.9226,29.9315,29.8515,29.8604,46389.0
2022-12-15 15:15:00,33.55,33.56,33.47,33.48,65546.0,29.8515,29.8604,29.7803,29.7892,65546.0
2022-12-15 15:20:00,33.48,33.51,33.46,33.46,61021.0,29.7892,29.8159,29.7714,29.7714,61021.0
2022-12-15 15:25:00,33.46,33.55,33.45,33.55,81198.0,29.7714,29.8515,29.7625,29.8515,81198.0
2022-12-15 15:30:00,33.55,33.61,33.54,33.57,88883.0,29.8515,29.9048,29.8426,29.8693,88883.0
2022-12-15 15:35:00,33.57,33.58,33.48,33.51,77730.0,29.8693,29.8782,29.7892,29.8159,77730.0
2022-12-15 15:40:00,33.52,33.55,33.48,33.49,119657.0,29.8248,29.8515,29.7892,29.7981,119657.0
2022-12-15 15:45:00,33.49,33.54,33.48,33.48,128784.0,29.7981,29.8426,29.7892,29.7892,128784.0
2022-12-15 15:50:00,33.48,33.52,33.46,33.46,184944.0,29.7892,29.8248,29.7714,29.7714,184944.0
2022-12-15 15:55:00,33.47,33.5,33.42,33.5,499215.0,29.7803,29.807,29.7358,29.807,499215.0
2022-12-16 09:30:00,32.79,32.89,32.66,32.66,1196752.0,29.1752,29.2642,29.0596,29.0596,1196752.0
2022-12-16 09:35:00,32.66,32.7,32.51,32.58,105023.0,29.0596,29.0952,28.9261,28.9884,105023.0
2022-12-16 09:40:00,32.58,32.62,32.49,32.57,93131.0,28.9884,29.024,28.9083,28.9795,93131.0
2022-12-16 09:45:00,32.56,32.67,32.52,32.63,88749.0,28.9706,29.0685,28.935,29.0329,88749.0
2022-12-16 09:50:00,32.63,32.64,32.46,32.48,96713.0,29.0329,29.0418,28.8816,28.8994,96713.0
2022-12-16 09:55:00,32.48,32.63,32.42,32.55,77501.0,28.8994,29.0329,28.846,28.9617,77501.0
2022-12-16 10:00:00,32.55,32.56,32.42,32.44,48342.0,28.9617,28.9706,28.846,28.8638,48342.0
2022-12-16 10:05:00,32.44,32.45,32.26,32.27,65917.0,28.8638,28.8727,28.7037,28.7126,65917.0
2022-12-16 10:10:00,32.27,32.27,32.12,32.16,62848.0,28.7126,28.7126,28.5791,28.6147,62848.0
2022-12-16 10:15:00,32.16,32.29,32.14,32.29,43720.0,28.6147,28.7304,28.5969,28.7304,43720.0
2022-12-16 10:20:00,32.3,32.3,32.16,32.18,41540.0,28.7393,28.7393,28.6147,28.6325,41540.0
2022-12-16 10:25:00,32.18,32.26,32.15,32.25,40210.0,28.6325,28.7037,28.6058,28.6948,40210.0
2022-12-16 10:30:00,32.26,32.33,32.23,32.29,47981.0,28.7037,28.766,28.677,28.7304,47981.0
2022-12-16 10:35:00,32.29,32.32,32.25,32.27,49870.0,28.7304,28.7571,28.6948,28.7126,49870.0
2022-12-16 10:40:00,32.27,32.33,32.24,32.33,29152.0,28.7126,28.766,28.6859,28.766,29152.0
2022-12-16 10:45:00,32.33,32.33,32.24,32.25,30334.0,28.766,28.766,28.6859,28.6948,30334.0
2022-12-16 10:50:00,32.24,32.25,32.17,32.19,72549.0,28.6859,28.6948,28.6236,28.6414,72549.0
2022-12-16 10:55:00,32.22,32.24,32.15,32.19,94612.0,28.6681,28.6859,28.6058,28.6414,94612.0
2022-12-16 11:00:00,32.2,32.26,32.2,32.26,28273.0,28.6503,28.7037,28.6503,28.7037,28273.0
2022-12-16 11:05:00,32.26,32.29,32.23,32.23,23850.0,28.7037,28.7304,28.677,28.677,23850.0
2022-12-16 11:10:00,32.24,32.25,32.13,32.23,61333.0,28.6859,28.6948,28.588,28.677,61333.0
2022-12-16 11:15:00,32.22,32.23,32.1,32.13,55972.0,28.6681,28.677,28.5613,28.588,55972.0
2022-12-16 11:20:00,32.13,32.16,32.09,32.13,31032.0,28.588,28.6147,28.5524,28.588,31032.0
2022-12-16 11:25:00,32.14,32.19,32.12,32.16,36419.0,28.5969,28.6414,28.5791,28.6147,36419.0
2022-12-16 11:30:00,32.16,32.2,32.16,32.17,29843.0,28.6147,28.6503,28.6147,28.6236,29843.0
2022-12-16 11:35:00,32.17,32.21,32.12,32.19,69906.0,28.6236,28.6592,28.5791,28.6414,69906.0
2022-12-16 11:40:00,32.19,32.21,32.16,32.19,105086.0,28.6414,28.6592,28.6147,28.6414,105086.0
2022-12-16 11:45:00,32.19,32.25,32.18,32.2,54671.0,28.6414,28.6948,28.6325,28.6503,54671.0
2022-12-16 11:50:00,32.2,32.21,32.1,32.12,39600.0,28.6503,28.6592,28.5613,28.5791,39600.0
2022-12-16 11:55:00,32.13,32.13,32.05,32.08,90670.0,28.588,28.588,28.5168,28.5435,90670.0
2022-12-16 12:00:00,32.1,32.21,32.1,32.16,59561.0,28.5613,28.6592,28.5613,28.6147,59561.0
2022-12-16 12:05:00,32.16,32.16,32.06,32.07,20482.0,28.6147,28.6147,28.5257,28.5346,20482.0
2022-12-16 12:10:00,32.06,32.1,32.04,32.06,40786.0,28.5257,28.5613,28.5079,28.5257,40786.0
2022-12-16 12:15:00,32.05,32.09,32.05,32.06,39460.0,28.5168,28.5524,28.5168,28.5257,39460.0
2022-12-16 12:20:00,32.05,32.07,32.0,32.02,39189.0,28.5168,28.5346,28.4723,28.4901,39189.0
2022-12-16 12:25:00,32.02,32.03,31.95,31.98,44426.0,28.4901,28.499,28.4278,28.4545,44426.0
2022-12-16 12:30:00,31.97,31.98,31.95,31.97,27248.0,28.4456,28.4545,28.4278,28.4456,27248.0
2022-12-16 12:35:00,31.96,31.99,31.94,31.95,26975.0,28.4367,28.4634,28.4189,28.4278,26975.0
2022-12-16 12:40:00,31.95,31.98,31.93,31.93,37646.0,28.4278,28.4545,28.41,28.41,37646.0
2022-12-16 12:45:00,31.94,31.96,31.92,31.94,37110.0,28.4189,28.4367,28.4012,28.4189,37110.0
2022-12-16 12:50:00,31.94,31.94,31.83,31.84,53112.0,28.4189,28.4189,28.3211,28.33,53112.0
2022-12-16 12:55:00,31.83,31.85,31.81,31.84,41640.0,28.3211,28.3389,28.3033,28.33,41640.0
2022-12-16 13:00:00,31.84,31.87,31.82,31.86,124944.0,28.33,28.3567,28.3122,28.3478,124944.0
2022-12-16 13:05:00,31.86,31.9,31.83,31.86,37603.0,28.3478,28.3834,28.3211,28.3478,37603.0
2022-12-16 13:10:00,31.86,31.88,31.84,31.88,28634.0,28.3478,28.3656,28.33,28.3656,28634.0
2022-12-16 13:15:00,31.88,31.94,31.87,31.91,47272.0,28.3656,28.4189,28.3567,28.3923,47272.0
2022-12-16 13:20:00,31.91,31.94,31.9,31.93,33066.0,28.3923,28.4189,28.3834,28.41,33066.0
2022-12-16 13:25:00,31.94,32.01,31.93,31.96,61603.0,28.4189,28.4812,28.41,28.4367,61603.0
2022-12-16 13:30:00,31.97,32.06,31.97,32.02,44352.0,28.4456,28.5257,28.4456,28.4901,44352.0
2022-12-16 13:35:00,32.02,32.02,31.95,31.96,28872.0,28.4901,28.4901,28.4278,28.4367,28872.0
2022-12-16 13:40:00,31.96,31.97,31.9,31.92,25693.0,28.4367,28.4456,28.3834,28.4012,25693.0
2022-12-16 13:45:00,31.92,31.95,31.91,31.93,22851.0,28.4012,28.4278,28.3923,28.41,22851.0
2022-12-16 13:50:00,31.92,31.94,31.9,31.94,24197.0,28.4012,28.4189,28.3834,28.4189,24197.0
2022-12-16 13:55:00,31.94,31.97,31.93,31.96,21914.0,28.4189,28.4456,28.41,28.4367,21914.0
2022-12-16 14:00:00,31.96,31.98,31.93,31.95,66840.0,28.4367,28.4545,28.41,28.4278,66840.0
2022-12-16 14:05:00,31.94,32.01,31.92,32.0,36117.0,28.4189,28.4812,28.4012,28.4723,36117.0
2022-12-16 14:10:00,32.0,32.07,31.99,32.04,33495.0,28.4723,28.5346,28.4634,28.5079,33495.0
2022-12-16 14:15:00,32.04,32.09,32.03,32.08,32778.0,28.5079,28.5524,28.499,28.5435,32778.0
2022-12-16 14:20:00,32.07,32.09,32.04,32.07,31509.0,28.5346,28.5524,28.5079,28.5346,31509.0
2022-12-16 14:25:00,32.08,32.12,32.06,32.09,56116.0,28.5435,28.5791,28.5257,28.5524,56116.0
2022-12-16 14:30:00,32.09,32.11,32.06,32.08,54645.0,28.5524,28.5702,28.5257,28.5435,54645.0
2022-12-16 14:35:00,32.08,32.11,32.06,32.08,30676.0,28.5435,28.5702,28.5257,28.5435,30676.0
2022-12-16 14:40:00,32.07,32.12,32.06,32.09,71262.0,28.5346,28.5791,28.5257,28.5524,71262.0
2022-12-16 14:45:00,32.09,32.13,32.08,32.12,112380.0,28.5524,28.588,28.5435,28.5791,112380.0
2022-12-16 14:50:00,32.12,32.24,32.11,32.23,79020.0,28.5791,28.6859,28.5702,28.677,79020.0
2022-12-16 14:55:00,32.23,32.26,32.21,32.21,64025.0,28.677,28.7037,28.6592,28.6592,64025.0
2022-12-16 15:00:00,32.22,32.24,32.18,32.21,47345.0,28.6681,28.6859,28.6325,28.6592,47345.0
2022-12-16 15:05:00,32.2,32.21,32.17,32.18,38792.0,28.6503,28.6592,28.6236,28.6325,38792.0
2022-12-16 15:10:00,32.19,32.24,32.17,32.23,57234.0,28.6414,28.6859,28.6236,28.677,57234.0
2022-12-16 15:15:00,32.24,32.28,32.21,32.21,55849.0,28.6859,28.7215,28.6592,28.6592,55849.0
2022-12-16 15:20:00,32.21,32.28,32.21,32.24,39439.0,28.6592,28.7215,28.6592,28.6859,39439.0
2022-12-16 15:25:00,32.24,32.26,32.19,32.23,56007.0,28.6859,28.7037,28.6414,28.677,56007.0
2022-12-16 15:30:00,32.23,32.34,32.23,32.34,81008.0,28.677,28.7748,28.677,28.7748,81008.0
2022-12-16 15:35:00,32.34,32.38,32.32,32.36,118956.0,28.7748,28.8104,28.7571,28.7926,118956.0
2022-12-16 15:40:00,32.36,32.41,32.34,32.36,111961.0,28.7926,28.8371,28.7748,28.7926,111961.0
2022-12-16 15:45:00,32.36,32.47,32.34,32.41,177685.0,28.7926,28.8905,28.7748,28.8371,177685.0
2022-12-16 15:50:00,32.42,32.51,32.35,32.39,286640.0,28.846,28.9261,28.7837,28.8193,286640.0
2022-12-16 15:55:00,32.4,32.44,32.33,32.33,499810.0,28.8282,28.8638,28.766,28.766,499810.0
2022-12-19 09:30:00,32.5,32.59,32.43,32.43,130086.0,28.9172,28.9973,28.8549,28.8549,130086.0
2022-12-19 09:35:00,32.45,32.53,32.41,32.42,33842.0,28.8727,28.9439,28.8371,28.846,33842.0
2022-12-19 09:40:00,32.41,32.42,32.19,32.22,44045.0,28.8371,28.846,28.6414,28.6681,44045.0
2022-12-19 09:45:00,32.21,32.24,32.11,32.19,40307.0,28.6592,28.6859,28.5702,28.6414,40307.0
2022-12-19 09:50:00,32.19,32.27,32.17,32.17,37781.0,28.6414,28.7126,28.6236,28.6236,37781.0
2022-12-19 09:55:00,32.16,32.24,32.12,32.23,32595.0,28.6147,28.6859,28.5791,28.677,32595.0
2022-12-19 10:00:00,32.23,32.37,32.22,32.36,38683.0,28.677,28.8015,28.6681,28.7926,38683.0
2022-12-19 10:05:00,32.35,32.44,32.33,32.43,55328.0,28.7837,28.8638,28.766,28.8549,55328.0
2022-12-19 10:10:00,32.42,32.45,32.37,32.39,37370.0,28.846,28.8727,28.8015,28.8193,37370.0
2022-12-19 10:15:00,32.38,32.41,32.36,32.4,24081.0,28.8104,28.8371,28.7926,28.8282,24081.0
2022-12-19 10:20:00,32.4,32.44,32.38,32.44,23372.0,28.8282,28.8638,28.8104,28.8638,23372.0
2022-12-19 10:25:00,32.45,32.45,32.36,32.41,38463.0,28.8727,28.8727,28.7926,28.8371,38463.0
2022-12-19 10:30:00,32.4,32.4,32.31,32.32,18361.0,28.8282,28.8282,28.7482,28.7571,18361.0
2022-12-19 10:35:00,32.32,32.34,32.23,32.25,28690.0,28.7571,28.7748,28.677,28.6948,28690.0
2022-12-19 10:40:00,32.24,32.34,32.23,32.3,24699.0,28.6859,28.7748,28.677,28.7393,24699.0
2022-12-19 10:45:00,32.3,32.32,32.29,32.3,21148.0,28.7393,28.7571,28.7304,28.7393,21148.0
2022-12-19 10:50:00,32.3,32.32,32.26,32.29,24219.0,28.7393,28.7571,28.7037,28.7304,24219.0
2022-12-19 10:55:00,32.28,32.28,32.15,32.19,37331.0,28.7215,28.7215,28.6058,28.6414,37331.0
2022-12-19 11:00:00,32.2,32.26,32.2,32.26,31997.0,28.6503,28.7037,28.6503,28.7037,31997.0
2022-12-19 11:05:00,32.26,32.28,32.21,32.23,66686.0,28.7037,28.7215,28.6592,28.677,66686.0
2022-12-19 11:10:00,32.24,32.25,32.19,32.24,28342.0,28.6859,28.6948,28.6414,28.6859,28342.0
2022-12-19 11:15:00,32.24,32.27,32.21,32.27,33928.0,28.6859,28.7126,28.6592,28.7126,33928.0
2022-12-19 11:20:00,32.26,32.33,32.23,32.33,40946.0,28.7037,28.766,28.677,28.766,40946.0
2022-12-19 11:25:00,32.33,32.33,32.29,32.31,24320.0,28.766,28.766,28.7304,28.7482,24320.0
2022-12-19 11:30:00,32.32,32.35,32.31,32.34,37152.0,28.7571,28.7837,28.7482,28.7748,37152.0
2022-12-19 11:35:00,32.34,32.36,32.28,32.3,86815.0,28.7748,28.7926,28.7215,28.7393,86815.0
2022-12-19 11:40:00,32.3,32.34,32.28,32.33,32139.0,28.7393,28.7748,28.7215,28.766,32139.0
2022-12-19 11:45:00,32.33,32.38,32.32,32.34,38473.0,28.766,28.8104,28.7571,28.7748,38473.0
2022-12-19 11:50:00,32.34,32.36,32.32,32.35,20097.0,28.7748,28.7926,28.7571,28.7837,20097.0
2022-12-19 11:55:00,32.35,32.41,32.35,32.4,41601.0,28.7837,28.8371,28.7837,28.8282,41601.0
2022-12-19 12:00:00,32.4,32.49,32.4,32.46,54981.0,28.8282,28.9083,28.8282,28.8816,54981.0
2022-12-19 12:05:00,32.46,32.46,32.42,32.44,15508.0,28.8816,28.8816,28.846,28.8638,15508.0
2022-12-19 12:10:00,32.44,32.46,32.41,32.46,28740.0,28.8638,28.8816,28.8371,28.8816,28740.0
2022-12-19 12:15:00,32.45,32.46,32.4,32.41,32068.0,28.8727,28.8816,28.8282,28.8371,32068.0
2022-12-19 12:20:00,32.41,32.42,32.37,32.41,21113.0,28.8371,28.846,28.8015,28.8371,21113.0
2022-12-19 12:25:00,32.41,32.41,32.38,32.41,26878.0,28.8371,28.8371,28.8104,28.8371,26878.0
2022-12-19 12:30:00,32.41,32.43,32.37,32.38,28752.0,28.8371,28.8549,28.8015,28.8104,28752.0
2022-12-19 12:35:00,32.38,32.41,32.37,32.38,24654.0,28.8104,28.8371,28.8015,28.8104,24654.0
2022-12-19 12:40:00,32.38,32.38,32.25,32.27,24028.0,28.8104,28.8104,28.6948,28.7126,24028.0
2022-12-19 12:45:00,32.27,32.32,32.26,32.3,31349.0,28.7126,28.7571,28.7037,28.7393,31349.0
2022-12-19 12:50:00,32.29,32.34,32.29,32.34,17477.0,28.7304,28.7748,28.7304,28.7748,17477.0
2022-12-19 12:55:00,32.34,32.37,32.34,32.37,15181.0,28.7748,28.8015,28.7748,28.8015,15181.0
2022-12-19 13:00:00,32.37,32.39,32.35,32.38,30794.0,28.8015,28.8193,28.7837,28.8104,30794.0
2022-12-19 13:05:00,32.37,32.39,32.34,32.37,26810.0,28.8015,28.8193,28.7748,28.8015,26810.0
2022-12-19 13:10:00,32.37,32.39,32.34,32.34,36166.0,28.8015,28.8193,28.7748,28.7748,36166.0
2022-12-19 13:15:00,32.34,32.36,32.32,32.36,18603.0,28.7748,28.7926,28.7571,28.7926,18603.0
2022-12-19 13:20:00,32.36,32.39,32.35,32.37,30139.0,28.7926,28.8193,28.7837,28.8015,30139.0
2022-12-19 13:25:00,32.37,32.41,32.34,32.36,24619.0,28.8015,28.8371,28.7748,28.7926,24619.0
2022-12-19 13:30:00,32.35,32.36,32.32,32.35,20012.0,28.7837,28.7926,28.7571,28.7837,20012.0
2022-12-19 13:35:00,32.35,32.37,32.33,32.36,13828.0,28.7837,28.8015,28.766,28.7926,13828.0
2022-12-19 13:40:00,32.36,32.37,32.26,32.28,27566.0,28.7926,28.8015,28.7037,28.7215,27566.0
2022-12-19 13:45:00,32.28,32.29,32.25,32.29,16097.0,28.7215,28.7304,28.6948,28.7304,16097.0
2022-12-19 13:50:00,32.28,32.29,32.26,32.28,32125.0,28.7215,28.7304,28.7037,28.7215,32125.0
2022-12-19 13:55:00,32.28,32.28,32.25,32.27,23483.0,28.7215,28.7215,28.6948,28.7126,23483.0
2022-12-19 14:00:00,32.27,32.28,32.18,32.18,29389.0,28.7126,28.7215,28.6325,28.6325,29389.0
2022-12-19 14:05:00,32.18,32.22,32.16,32.18,49340.0,28.6325,28.6681,28.6147,28.6325,49340.0
2022-12-19 14:10:00,32.19,32.22,32.17,32.18,35250.0,28.6414,28.6681,28.6236,28.6325,35250.0
2022-12-19 14:15:00,32.18,32.2,32.15,32.16,34541.0,28.6325,28.6503,28.6058,28.6147,34541.0
2022-12-19 14:20:00,32.16,32.17,32.1,32.11,34721.0,28.6147,28.6236,28.5613,28.5702,34721.0
2022-12-19 14:25:00,32.11,32.11,32.05,32.05,26745.0,28.5702,28.5702,28.5168,28.5168,26745.0
2022-12-19 14:30:00,32.05,32.06,32.01,32.03,18613.0,28.5168,28.5257,28.4812,28.499,18613.0
2022-12-19 14:35:00,32.02,32.03,32.0,32.02,19388.0,28.4901,28.499,28.4723,28.4901,19388.0
2022-12-19 14:40:00,32.01,32.01,31.98,32.01,34777.0,28.4812,28.4812,28.4545,28.4812,34777.0
2022-12-19 14:45:00,32.01,32.02,31.95,31.95,38755.0,28.4812,28.4901,28.4278,28.4278,38755.0
2022-12-19 14:50:00,31.96,31.96,31.91,31.94,30208.0,28.4367,28.4367,28.3923,28.4189,30208.0
2022-12-19 14:55:00,31.93,31.95,31.92,31.93,35472.0,28.41,28.4278,28.4012,28.41,35472.0
2022-12-19 15:00:00,31.92,31.92,31.89,31.9,49245.0,28.4012,28.4012,28.3745,28.3834,49245.0
2022-12-19 15:05:00,31.9,31.92,31.87,31.89,57286.0,28.3834,28.4012,28.3567,28.3745,57286.0
2022-12-19 15:10:00,31.89,31.92,31.88,31.9,48973.0,28.3745,28.4012,28.3656,28.3834,48973.0
2022-12-19 15:15:00,31.9,31.98,31.89,31.98,106580.0,28.3834,28.4545,28.3745,28.4545,106580.0
2022-12-19 15:20:00,31.98,31.98,31.93,31.95,46822.0,28.4545,28.4545,28.41,28.4278,46822.0
2022-12-19 15:25:00,31.95,32.0,31.95,31.99,73302.0,28.4278,28.4723,28.4278,28.4634,73302.0
2022-12-19 15:30:00,31.98,32.03,31.97,31.98,57871.0,28.4545,28.499,28.4456,28.4545,57871.0
2022-12-19 15:35:00,31.99,32.04,31.97,31.99,79565.0,28.4634,28.5079,28.4456,28.4634,79565.0
2022-12-19 15:40:00,31.99,32.03,31.96,32.02,55125.0,28.4634,28.499,28.4367,28.4901,55125.0
2022-12-19 15:45:00,32.02,32.07,32.02,32.05,93768.0,28.4901,28.5346,28.4901,28.5168,93768.0
2022-12-19 15:50:00,32.05,32.07,32.02,32.07,144167.0,28.5168,28.5346,28.4901,28.5346,144167.0
2022-12-19 15:55:00,32.07,32.1,32.06,32.07,306452.0,28.5346,28.5613,28.5257,28.5346,306452.0
2022-12-20 09:30:00,32.11,32.18,31.97,32.09,118194.0,28.5702,28.6325,28.4456,28.5524,118194.0
2022-12-20 09:35:00,32.08,32.2,32.04,32.18,62024.0,28.5435,28.6503,28.5079,28.6325,62024.0
2022-12-20 09:40:00,32.18,32.24,31.99,32.03,65242.0,28.6325,28.6859,28.4634,28.499,65242.0
2022-12-20 09:45:00,32.04,32.16,32.03,32.1,61143.0,28.5079,28.6147,28.499,28.5613,61143.0
2022-12-20 09:50:00,32.09,32.15,32.06,32.13,43033.0,28.5524,28.6058,28.5257,28.588,43033.0
2022-12-20 09:55:00,32.13,32.24,32.12,32.23,23203.0,28.588,28.6859,28.5791,28.677,23203.0
2022-12-20 10:00:00,32.23,32.33,32.22,32.3,37012.0,28.677,28.766,28.6681,28.7393,37012.0
2022-12-20 10:05:00,32.31,32.37,32.3,32.35,54804.0,28.7482,28.8015,28.7393,28.7837,54804.0
2022-12-20 10:10:00,32.36,32.46,32.32,32.45,39053.0,28.7926,28.8816,28.7571,28.8727,39053.0
2022-12-20 10:15:00,32.45,32.48,32.42,32.43,45828.0,28.8727,28.8994,28.846,28.8549,45828.0
2022-12-20 10:20:00,32.42,32.5,32.42,32.47,52689.0,28.846,28.9172,28.846,28.8905,52689.0
2022-12-20 10:25:00,32.46,32.48,32.41,32.44,32202.0,28.8816,28.8994,28.8371,28.8638,32202.0
2022-12-20 10:30:00,32.44,32.45,32.35,32.37,28227.0,28.8638,28.8727,28.7837,28.8015,28227.0
2022-12-20 10:35:00,32.37,32.44,32.34,32.34,56307.0,28.8015,28.8638,28.7748,28.7748,56307.0
2022-12-20 10:40:00,32.34,32.36,32.3,32.3,59690.0,28.7748,28.7926,28.7393,28.7393,59690.0
2022-12-20 10:45:00,32.3,32.38,32.3,32.36,27443.0,28.7393,28.8104,28.7393,28.7926,27443.0
2022-12-20 10:50:00,32.36,32.39,32.35,32.36,17663.0,28.7926,28.8193,28.7837,28.7926,17663.0
2022-12-20 10:55:00,32.36,32.38,32.34,32.34,17957.0,28.7926,28.8104,28.7748,28.7748,17957.0
2022-12-20 11:00:00,32.35,32.35,32.28,32.32,22612.0,28.7837,28.7837,28.7215,28.7571,22612.0
2022-12-20 11:05:00,32.31,32.32,32.25,32.26,20841.0,28.7482,28.7571,28.6948,28.7037,20841.0
2022-12-20 11:10:00,32.26,32.27,32.23,32.23,35999.0,28.7037,28.7126,28.677,28.677,35999.0
2022-12-20 11:15:00,32.23,32.25,32.16,32.21,47015.0,28.677,28.6948,28.6147,28.6592,47015.0
2022-12-20 11:20:00,32.22,32.25,32.22,32.25,19054.0,28.6681,28.6948,28.6681,28.6948,19054.0
2022-12-20 11:25:00,32.24,32.24,32.18,32.19,19671.0,28.6859,28.6859,28.6325,28.6414,19671.0
2022-12-20 11:30:00,32.18,32.19,32.15,32.18,14306.0,28.6325,28.6414,28.6058,28.6325,14306.0
2022-12-20 11:35:00,32.18,32.21,32.16,32.19,18775.0,28.6325,28.6592,28.6147,28.6414,18775.0
2022-12-20 11:40:00,32.19,32.21,32.15,32.18,45489.0,28.6414,28.6592,28.6058,28.6325,45489.0
2022-12-20 11:45:00,32.18,32.19,32.14,32.16,12719.0,28.6325,28.6414,28.5969,28.6147,12719.0
2022-12-20 11:50:00,32.15,32.16,32.12,32.15,13962.0,28.6058,28.6147,28.5791,28.6058,13962.0
2022-12-20 11:55:00,32.14,32.17,32.09,32.15,29737.0,28.5969,28.6236,28.5524,28.6058,29737.0
2022-12-20 12:00:00,32.15,32.17,32.14,32.16,21771.0,28.6058,28.6236,28.5969,28.6147,21771.0
2022-12-20 12:05:00,32.16,32.17,32.12,32.13,15510.0,28.6147,28.6236,28.5791,28.588,15510.0
2022-12-20 12:10:00,32.12,32.13,32.09,32.1,22603.0,28.5791,28.588,28.5524,28.5613,22603.0
2022-12-20 12:15:00,32.09,32.13,32.06,32.06,35912.0,28.5524,28.588,28.5257,28.5257,35912.0
2022-12-20 12:20:00,32.06,32.12,32.06,32.1,53507.0,28.5257,28.5791,28.5257,28.5613,53507.0
2022-12-20 12:25:00,32.1,32.1,32.06,32.06,25007.0,28.5613,28.5613,28.5257,28.5257,25007.0
2022-12-20 12:30:00,32.05,32.05,32.02,32.04,30778.0,28.5168,28.5168,28.4901,28.5079,30778.0
2022-12-20 12:35:00,32.04,32.05,32.02,32.04,38776.0,28.5079,28.5168,28.4901,28.5079,38776.0
2022-12-20 12:40:00,32.04,32.11,32.04,32.09,19215.0,28.5079,28.5702,28.5079,28.5524,19215.0
2022-12-20 12:45:00,32.09,32.11,32.07,32.09,14210.0,28.5524,28.5702,28.5346,28.5524,14210.0
2022-12-20 12:50:00,32.09,32.12,32.07,32.12,17129.0,28.5524,28.5791,28.5346,28.5791,17129.0
2022-12-20 12:55:00,32.11,32.15,32.1,32.15,15564.0,28.5702,28.6058,28.5613,28.6058,15564.0
2022-12-20 13:00:00,32.15,32.17,32.14,32.16,36406.0,28.6058,28.6236,28.5969,28.6147,36406.0
2022-12-20 13:05:00,32.16,32.17,32.15,32.16,23598.0,28.6147,28.6236,28.6058,28.6147,23598.0
2022-12-20 13:10:00,32.16,32.17,32.14,32.17,16975.0,28.6147,28.6236,28.5969,28.6236,16975.0
2022-12-20 13:15:00,32.18,32.2,32.17,32.2,15516.0,28.6325,28.6503,28.6236,28.6503,15516.0
2022-12-20 13:20:00,32.2,32.23,32.18,32.23,21493.0,28.6503,28.677,28.6325,28.677,21493.0
2022-12-20 13:25:00,32.23,32.25,32.22,32.24,42168.0,28.677,28.6948,28.6681,28.6859,42168.0
2022-12-20 13:30:00,32.25,32.28,32.24,32.27,34283.0,28.6948,28.7215,28.6859,28.7126,34283.0
2022-12-20 13:35:00,32.27,32.29,32.24,32.27,38009.0,28.7126,28.7304,28.6859,28.7126,38009.0
2022-12-20 13:40:00,32.26,32.27,32.25,32.25,18863.0,28.7037,28.7126,28.6948,28.6948,18863.0
2022-12-20 13:45:00,32.25,32.25,32.21,32.22,26191.0,28.6948,28.6948,28.6592,28.6681,26191.0
2022-12-20 13:50:00,32.22,32.25,32.21,32.23,37948.0,28.6681,28.6948,28.6592,28.677,37948.0
2022-12-20 13:55:00,32.23,32.24,32.22,32.23,26220.0,28.677,28.6859,28.6681,28.677,26220.0
2022-12-20 14:00:00,32.23,32.29,32.21,32.27,38004.0,28.677,28.7304,28.6592,28.7126,38004.0
2022-12-20 14:05:00,32.27,32.32,32.26,32.28,43636.0,28.7126,28.7571,28.7037,28.7215,43636.0
2022-12-20 14:10:00,32.28,32.32,32.28,32.3,22185.0,28.7215,28.7571,28.7215,28.7393,22185.0
2022-12-20 14:15:00,32.3,32.33,32.27,32.32,24633.0,28.7393,28.766,28.7126,28.7571,24633.0
2022-12-20 14:20:00,32.32,32.33,32.29,32.3,30438.0,28.7571,28.766,28.7304,28.7393,30438.0
2022-12-20 14:25:00,32.3,32.31,32.24,32.29,63623.0,28.7393,28.7482,28.6859,28.7304,63623.0
2022-12-20 14:30:00,32.29,32.29,32.23,32.24,18233.0,28.7304,28.7304,28.677,28.6859,18233.0
2022-12-20 14:35:00,32.25,32.26,32.22,32.23,25413.0,28.6948,28.7037,28.6681,28.677,25413.0
2022-12-20 14:40:00,32.24,32.27,32.23,32.25,21797.0,28.6859,28.7126,28.677,28.6948,21797.0
2022-12-20 14:45:00,32.25,32.3,32.24,32.28,22697.0,28.6948,28.7393,28.6859,28.7215,22697.0
2022-12-20 14:50:00,32.29,32.3,32.25,32.29,14111.0,28.7304,28.7393,28.6948,28.7304,14111.0
2022-12-20 14:55:00,32.29,32.3,32.25,32.28,52844.0,28.7304,28.7393,28.6948,28.7215,52844.0
2022-12-20 15:00:00,32.28,32.28,32.21,32.25,35689.0,28.7215,28.7215,28.6592,28.6948,35689.0
2022-12-20 15:05:00,32.25,32.27,32.2,32.27,32973.0,28.6948,28.7126,28.6503,28.7126,32973.0
2022-12-20 15:10:00,32.27,32.3,32.26,32.29,45627.0,28.7126,28.7393,28.7037,28.7304,45627.0
2022-12-20 15:15:00,32.29,32.33,32.27,32.27,37875.0,28.7304,28.766,28.7126,28.7126,37875.0
2022-12-20 15:20:00,32.28,32.32,32.25,32.26,39939.0,28.7215,28.7571,28.6948,28.7037,39939.0
2022-12-20 15:25:00,32.25,32.32,32.25,32.32,59634.0,28.6948,28.7571,28.6948,28.7571,59634.0
2022-12-20 15:30:00,32.32,32.36,32.31,32.34,44245.0,28.7571,28.7926,28.7482,28.7748,44245.0
2022-12-20 15:35:00,32.34,32.39,32.33,32.38,54292.0,28.7748,28.8193,28.766,28.8104,54292.0
2022-12-20 15:40:00,32.38,32.45,32.37,32.45,90475.0,28.8104,28.8727,28.8015,28.8727,90475.0
2022-12-20 15:45:00,32.45,32.46,32.42,32.45,134000.0,28.8727,28.8816,28.846,28.8727,134000.0
2022-12-20 15:50:00,32.45,32.46,32.37,32.38,242136.0,28.8727,28.8816,28.8015,28.8104,242136.0
2022-12-20 15:55:00,32.38,32.39,32.32,32.36,317549.0,28.8104,28.8193,28.7571,28.7926,317549.0
2022-12-21 09:30:00,32.83,32.9,32.71,32.74,89028.0,29.2108,29.2731,29.1041,29.1308,89028.0
2022-12-21 09:35:00,32.74,32.81,32.68,32.78,30117.0,29.1308,29.193,29.0774,29.1663,30117.0
2022-12-21 09:40:00,32.76,32.8,32.72,32.73,30567.0,29.1485,29.1841,29.113,29.1219,30567.0
2022-12-21 09:45:00,32.74,32.74,32.68,32.69,30744.0,29.1308,29.1308,29.0774,29.0863,30744.0
2022-12-21 09:50:00,32.69,32.75,32.65,32.65,40422.0,29.0863,29.1397,29.0507,29.0507,40422.0
2022-12-21 09:55:00,32.65,32.68,32.61,32.64,29411.0,29.0507,29.0774,29.0151,29.0418,29411.0
2022-12-21 10:00:00,32.64,32.68,32.62,32.64,38012.0,29.0418,29.0774,29.024,29.0418,38012.0
2022-12-21 10:05:00,32.64,32.7,32.63,32.68,24022.0,29.0418,29.0952,29.0329,29.0774,24022.0
2022-12-21 10:10:00,32.68,32.69,32.62,32.62,20400.0,29.0774,29.0863,29.024,29.024,20400.0
2022-12-21 10:15:00,32.62,32.66,32.61,32.63,27491.0,29.024,29.0596,29.0151,29.0329,27491.0
2022-12-21 10:20:00,32.63,32.66,32.58,32.66,161124.0,29.0329,29.0596,28.9884,29.0596,161124.0
2022-12-21 10:25:00,32.66,32.72,32.66,32.72,30960.0,29.0596,29.113,29.0596,29.113,30960.0
2022-12-21 10:30:00,32.72,32.86,32.72,32.86,52761.0,29.113,29.2375,29.113,29.2375,52761.0
2022-12-21 10:35:00,32.87,32.94,32.87,32.93,27920.0,29.2464,29.3087,29.2464,29.2998,27920.0
2022-12-21 10:40:00,32.93,32.99,32.91,32.91,50323.0,29.2998,29.3532,29.282,29.282,50323.0
2022-12-21 10:45:00,32.93,32.93,32.87,32.9,72826.0,29.2998,29.2998,29.2464,29.2731,72826.0
2022-12-21 10:50:00,32.9,32.94,32.78,32.88,186696.0,29.2731,29.3087,29.1663,29.2553,186696.0
2022-12-21 10:55:00,32.87,32.88,32.73,32.73,80827.0,29.2464,29.2553,29.1219,29.1219,80827.0
2022-12-21 11:00:00,32.73,32.81,32.73,32.81,62497.0,29.1219,29.193,29.1219,29.193,62497.0
2022-12-21 11:05:00,32.8,32.8,32.7,32.76,71934.0,29.1841,29.1841,29.0952,29.1485,71934.0
2022-12-21 11:10:00,32.75,32.8,32.71,32.72,89145.0,29.1397,29.1841,29.1041,29.113,89145.0
2022-12-21 11:15:00,32.73,32.78,32.7,32.77,38474.0,29.1219,29.1663,29.0952,29.1574,38474.0
2022-12-21 11:20:00,32.77,32.81,32.75,32.8,72276.0,29.1574,29.193,29.1397,29.1841,72276.0
2022-12-21 11:25:00,32.81,32.84,32.77,32.78,37589.0,29.193,29.2197,29.1574,29.1663,37589.0
2022-12-21 11:30:00,32.77,32.8,32.76,32.79,21569.0,29.1574,29.1841,29.1485,29.1752,21569.0
2022-12-21 11:35:00,32.8,32.83,32.76,32.8,31010.0,29.1841,29.2108,29.1485,29.1841,31010.0
2022-12-21 11:40:00,32.79,32.8,32.77,32.77,16876.0,29.1752,29.1841,29.1574,29.1574,16876.0
2022-12-21 11:45:00,32.79,32.82,32.78,32.82,22026.0,29.1752,29.2019,29.1663,29.2019,22026.0
2022-12-21 11:50:00,32.82,32.84,32.8,32.83,29171.0,29.2019,29.2197,29.1841,29.2108,29171.0
2022-12-21 11:55:00,32.84,32.87,32.82,32.86,19058.0,29.2197,29.2464,29.2019,29.2375,19058.0
2022-12-21 12:00:00,32.87,32.88,32.84,32.87,23387.0,29.2464,29.2553,29.2197,29.2464,23387.0
2022-12-21 12:05:00,32.87,32.91,32.86,32.88,16878.0,29.2464,29.282,29.2375,29.2553,16878.0
2022-12-21 12:10:00,32.87,32.9,32.87,32.89,26250.0,29.2464,29.2731,29.2464,29.2642,26250.0
2022-12-21 12:15:00,32.89,32.91,32.88,32.91,27413.0,29.2642,29.282,29.2553,29.282,27413.0
2022-12-21 12:20:00,32.9,32.96,32.89,32.94,39643.0,29.2731,29.3265,29.2642,29.3087,39643.0
2022-12-21 12:25:00,32.95,32.97,32.93,32.97,63111.0,29.3176,29.3354,29.2998,29.3354,63111.0
2022-12-21 12:30:00,32.97,33.0,32.95,32.95,29076.0,29.3354,29.3621,29.3176,29.3176,29076.0
2022-12-21 12:35:00,32.96,32.98,32.95,32.97,32267.0,29.3265,29.3443,29.3176,29.3354,32267.0
2022-12-21 12:40:00,32.98,33.02,32.97,33.01,30340.0,29.3443,29.3799,29.3354,29.371,30340.0
2022-12-21 12:45:00,33.01,33.04,32.96,32.98,34352.0,29.371,29.3977,29.3265,29.3443,34352.0
2022-12-21 12:50:00,32.97,32.99,32.95,32.98,42221.0,29.3354,29.3532,29.3176,29.3443,42221.0
2022-12-21 12:55:00,32.98,32.99,32.95,32.99,29188.0,29.3443,29.3532,29.3176,29.3532,29188.0
2022-12-21 13:00:00,32.99,33.02,32.98,32.99,29170.0,29.3532,29.3799,29.3443,29.3532,29170.0
2022-12-21 13:05:00,32.98,33.03,32.97,33.03,27373.0,29.3443,29.3888,29.3354,29.3888,27373.0
2022-12-21 13:10:00,33.03,33.04,32.96,32.97,34261.0,29.3888,29.3977,29.3265,29.3354,34261.0
2022-12-21 13:15:00,32.96,33.0,32.96,33.0,22172.0,29.3265,29.3621,29.3265,29.3621,22172.0
2022-12-21 13:20:00,33.0,33.0,32.96,32.97,29880.0,29.3621,29.3621,29.3265,29.3354,29880.0
2022-12-21 13:25:00,32.97,33.0,32.96,32.98,58602.0,29.3354,29.3621,29.3265,29.3443,58602.0
2022-12-21 13:30:00,32.98,33.01,32.97,32.98,28706.0,29.3443,29.371,29.3354,29.3443,28706.0
2022-12-21 13:35:00,32.98,33.01,32.97,32.98,36251.0,29.3443,29.371,29.3354,29.3443,36251.0
2022-12-21 13:40:00,32.97,33.01,32.97,33.01,24020.0,29.3354,29.371,29.3354,29.371,24020.0
2022-12-21 13:45:00,33.01,33.03,32.99,33.0,44603.0,29.371,29.3888,29.3532,29.3621,44603.0
2022-12-21 13:50:00,33.0,33.06,32.99,33.02,129877.0,29.3621,29.4155,29.3532,29.3799,129877.0
2022-12-21 13:55:00,33.02,33.04,33.0,33.03,98727.0,29.3799,29.3977,29.3621,29.3888,98727.0
2022-12-21 14:00:00,33.02,33.13,33.02,33.11,35364.0,29.3799,29.4778,29.3799,29.46,35364.0
2022-12-21 14:05:00,33.11,33.15,33.1,33.13,45186.0,29.46,29.4956,29.4511,29.4778,45186.0
2022-12-21 14:10:00,33.13,33.14,33.09,33.1,43034.0,29.4778,29.4867,29.4422,29.4511,43034.0
2022-12-21 14:15:00,33.1,33.11,33.07,33.1,47807.0,29.4511,29.46,29.4244,29.4511,47807.0
2022-12-21 14:20:00,33.1,33.11,33.03,33.04,23892.0,29.4511,29.46,29.3888,29.3977,23892.0
2022-12-21 14:25:00,33.04,33.05,32.99,33.0,47128.0,29.3977,29.4066,29.3532,29.3621,47128.0
2022-12-21 14:30:00,33.0,33.03,32.97,33.01,41767.0,29.3621,29.3888,29.3354,29.371,41767.0
2022-12-21 14:35:00,33.01,33.02,32.99,33.0,20891.0,29.371,29.3799,29.3532,29.3621,20891.0
2022-12-21 14:40:00,33.0,33.0,32.97,32.98,33374.0,29.3621,29.3621,29.3354,29.3443,33374.0
2022-12-21 14:45:00,32.98,33.01,32.97,32.98,29881.0,29.3443,29.371,29.3354,29.3443,29881.0
2022-12-21 14:50:00,32.98,32.99,32.97,32.98,35413.0,29.3443,29.3532,29.3354,29.3443,35413.0
2022-12-21 14:55:00,32.98,33.02,32.97,33.01,48417.0,29.3443,29.3799,29.3354,29.371,48417.0
2022-12-21 15:00:00,33.01,33.04,33.01,33.04,28733.0,29.371,29.3977,29.371,29.3977,28733.0
2022-12-21 15:05:00,33.04,33.04,32.98,33.02,44973.0,29.3977,29.3977,29.3443,29.3799,44973.0
2022-12-21 15:10:00,33.01,33.05,33.01,33.05,20912.0,29.371,29.4066,29.371,29.4066,20912.0
2022-12-21 15:15:00,33.05,33.05,32.99,33.01,34803.0,29.4066,29.4066,29.3532,29.371,34803.0
2022-12-21 15:20:00,33.01,33.04,32.99,33.02,28352.0,29.371,29.3977,29.3532,29.3799,28352.0
2022-12-21 15:25:00,33.01,33.02,32.98,32.98,33750.0,29.371,29.3799,29.3443,29.3443,33750.0
2022-12-21 15:30:00,32.98,33.01,32.96,32.99,35124.0,29.3443,29.371,29.3265,29.3532,35124.0
2022-12-21 15:35:00,32.99,33.01,32.99,33.01,64203.0,29.3532,29.371,29.3532,29.371,64203.0
2022-12-21 15:40:00,33.01,33.02,32.98,33.01,58405.0,29.371,29.3799,29.3443,29.371,58405.0
2022-12-21 15:45:00,33.01,33.03,33.0,33.02,109164.0,29.371,29.3888,29.3621,29.3799,109164.0
2022-12-21 15:50:00,33.03,33.04,32.95,32.97,191420.0,29.3888,29.3977,29.3176,29.3354,191420.0
2022-12-21 15:55:00,32.97,33.0,32.96,32.97,342515.0,29.3354,29.3621,29.3265,29.3354,342515.0
2022-12-22 09:30:00,32.93,32.94,32.76,32.79,103112.0,29.2998,29.3087,29.1485,29.1752,103112.0
2022-12-22 09:35:00,32.81,32.87,32.77,32.79,29967.0,29.193,29.2464,29.1574,29.1752,29967.0
2022-12-22 09:40:00,32.79,32.86,32.74,32.79,21973.0,29.1752,29.2375,29.1308,29.1752,21973.0
2022-12-22 09:45:00,32.79,32.81,32.74,32.76,32091.0,29.1752,29.193,29.1308,29.1485,32091.0
2022-12-22 09:50:00,32.76,32.78,32.71,32.76,27981.0,29.1485,29.1663,29.1041,29.1485,27981.0
2022-12-22 09:55:00,32.76,32.82,32.74,32.75,41219.0,29.1485,29.2019,29.1308,29.1397,41219.0
2022-12-22 10:00:00,32.75,32.76,32.63,32.7,37869.0,29.1397,29.1485,29.0329,29.0952,37869.0
2022-12-22 10:05:00,32.7,32.74,32.68,32.73,33074.0,29.0952,29.1308,29.0774,29.1219,33074.0
2022-12-22 10:10:00,32.72,32.75,32.7,32.74,54635.0,29.113,29.1397,29.0952,29.1308,54635.0
2022-12-22 10:15:00,32.74,32.75,32.7,32.73,46362.0,29.1308,29.1397,29.0952,29.1219,46362.0
2022-12-22 10:20:00,32.73,32.73,32.68,32.69,38634.0,29.1219,29.1219,29.0774,29.0863,38634.0
2022-12-22 10:25:00,32.69,32.74,32.68,32.69,31121.0,29.0863,29.1308,29.0774,29.0863,31121.0
2022-12-22 10:30:00,32.69,32.69,32.59,32.63,58409.0,29.0863,29.0863,28.9973,29.0329,58409.0
2022-12-22 10:35:00,32.63,32.66,32.59,32.64,42637.0,29.0329,29.0596,28.9973,29.0418,42637.0
2022-12-22 10:40:00,32.64,32.67,32.59,32.65,126593.0,29.0418,29.0685,28.9973,29.0507,126593.0
2022-12-22 10:45:00,32.66,32.67,32.58,32.59,53892.0,29.0596,29.0685,28.9884,28.9973,53892.0
2022-12-22 10:50:00,32.59,32.61,32.54,32.54,45140.0,28.9973,29.0151,28.9528,28.9528,45140.0
2022-12-22 10:55:00,32.54,32.57,32.52,32.52,26305.0,28.9528,28.9795,28.935,28.935,26305.0
2022-12-22 11:00:00,32.52,32.62,32.51,32.59,70793.0,28.935,29.024,28.9261,28.9973,70793.0
2022-12-22 11:05:00,32.59,32.61,32.56,32.57,37386.0,28.9973,29.0151,28.9706,28.9795,37386.0
2022-12-22 11:10:00,32.56,32.65,32.56,32.65,23502.0,28.9706,29.0507,28.9706,29.0507,23502.0
2022-12-22 11:15:00,32.65,32.71,32.64,32.65,78059.0,29.0507,29.1041,29.0418,29.0507,78059.0
2022-12-22 11:20:00,32.65,32.71,32.64,32.69,21066.0,29.0507,29.1041,29.0418,29.0863,21066.0
2022-12-22 11:25:00,32.68,32.75,32.67,32.75,32068.0,29.0774,29.1397,29.0685,29.1397,32068.0
2022-12-22 11:30:00,32.75,32.76,32.68,32.69,80432.0,29.1397,29.1485,29.0774,29.0863,80432.0
2022-12-22 11:35:00,32.69,32.7,32.66,32.69,33866.0,29.0863,29.0952,29.0596,29.0863,33866.0
2022-12-22 11:40:00,32.69,32.7,32.65,32.68,53713.0,29.0863,29.0952,29.0507,29.0774,53713.0
2022-12-22 11:45:00,32.68,32.7,32.64,32.66,16357.0,29.0774,29.0952,29.0418,29.0596,16357.0
2022-12-22 11:50:00,32.65,32.66,32.6,32.62,30309.0,29.0507,29.0596,29.0062,29.024,30309.0
2022-12-22 11:55:00,32.62,32.66,32.61,32.66,23395.0,29.024,29.0596,29.0151,29.0596,23395.0
2022-12-22 12:00:00,32.65,32.66,32.61,32.64,45890.0,29.0507,29.0596,29.0151,29.0418,45890.0
2022-12-22 12:05:00,32.63,32.64,32.57,32.59,23179.0,29.0329,29.0418,28.9795,28.9973,23179.0
2022-12-22 12:10:00,32.59,32.6,32.51,32.52,14040.0,28.9973,29.0062,28.9261,28.935,14040.0
2022-12-22 12:15:00,32.52,32.53,32.49,32.49,22789.0,28.935,28.9439,28.9083,28.9083,22789.0
2022-12-22 12:20:00,32.5,32.51,32.43,32.45,47386.0,28.9172,28.9261,28.8549,28.8727,47386.0
2022-12-22 12:25:00,32.45,32.48,32.39,32.41,30081.0,28.8727,28.8994,28.8193,28.8371,30081.0
2022-12-22 12:30:00,32.41,32.45,32.39,32.4,16386.0,28.8371,28.8727,28.8193,28.8282,16386.0
2022-12-22 12:35:00,32.41,32.41,32.35,32.39,31695.0,28.8371,28.8371,28.7837,28.8193,31695.0
2022-12-22 12:40:00,32.39,32.4,32.32,32.32,22018.0,28.8193,28.8282,28.7571,28.7571,22018.0
2022-12-22 12:45:00,32.32,32.34,32.28,32.3,29800.0,28.7571,28.7748,28.7215,28.7393,29800.0
2022-12-22 12:50:00,32.3,32.32,32.28,32.29,18660.0,28.7393,28.7571,28.7215,28.7304,18660.0
2022-12-22 12:55:00,32.28,32.28,32.23,32.24,26281.0,28.7215,28.7215,28.677,28.6859,26281.0
2022-12-22 13:00:00,32.24,32.24,32.16,32.16,16640.0,28.6859,28.6859,28.6147,28.6147,16640.0
2022-12-22 13:05:00,32.17,32.18,32.07,32.13,30133.0,28.6236,28.6325,28.5346,28.588,30133.0
2022-12-22 13:10:00,32.13,32.21,32.12,32.2,36349.0,28.588,28.6592,28.5791,28.6503,36349.0
2022-12-22 13:15:00,32.2,32.23,32.17,32.22,13825.0,28.6503,28.677,28.6236,28.6681,13825.0
2022-12-22 13:20:00,32.21,32.21,32.17,32.19,13172.0,28.6592,28.6592,28.6236,28.6414,13172.0
2022-12-22 13:25:00,32.19,32.21,32.14,32.15,22830.0,28.6414,28.6592,28.5969,28.6058,22830.0
2022-12-22 13:30:00,32.14,32.14,32.08,32.09,22028.0,28.5969,28.5969,28.5435,28.5524,22028.0
2022-12-22 13:35:00,32.08,32.13,32.05,32.13,28324.0,28.5435,28.588,28.5168,28.588,28324.0
2022-12-22 13:40:00,32.13,32.13,32.05,32.07,21673.0,28.588,28.588,28.5168,28.5346,21673.0
2022-12-22 13:45:00,32.06,32.08,32.01,32.04,30347.0,28.5257,28.5435,28.4812,28.5079,30347.0
2022-12-22 13:50:00,32.03,32.04,32.0,32.02,16473.0,28.499,28.5079,28.4723,28.4901,16473.0
2022-12-22 13:55:00,32.01,32.05,32.0,32.04,16430.0,28.4812,28.5168,28.4723,28.5079,16430.0
2022-12-22 14:00:00,32.04,32.09,32.03,32.09,23647.0,28.5079,28.5524,28.499,28.5524,23647.0
2022-12-22 14:05:00,32.09,32.09,32.02,32.02,27053.0,28.5524,28.5524,28.4901,28.4901,27053.0
2022-12-22 14:10:00,32.03,32.09,32.01,32.09,27871.0,28.499,28.5524,28.4812,28.5524,27871.0
2022-12-22 14:15:00,32.08,32.08,32.03,32.05,22113.0,28.5435,28.5435,28.499,28.5168,22113.0
2022-12-22 14:20:00,32.05,32.14,32.02,32.14,28075.0,28.5168,28.5969,28.4901,28.5969,28075.0
2022-12-22 14:25:00,32.15,32.23,32.13,32.21,45789.0,28.6058,28.677,28.588,28.6592,45789.0
2022-12-22 14:30:00,32.22,32.3,32.22,32.28,31328.0,28.6681,28.7393,28.6681,28.7215,31328.0
2022-12-22 14:35:00,32.28,32.29,32.2,32.25,31647.0,28.7215,28.7304,28.6503,28.6948,31647.0
2022-12-22 14:40:00,32.26,32.3,32.24,32.29,17381.0,28.7037,28.7393,28.6859,28.7304,17381.0
2022-12-22 14:45:00,32.3,32.35,32.28,32.34,33806.0,28.7393,28.7837,28.7215,28.7748,33806.0
2022-12-22 14:50:00,32.34,32.35,32.31,32.33,30147.0,28.7748,28.7837,28.7482,28.766,30147.0
2022-12-22 14:55:00,32.33,32.4,32.32,32.4,36169.0,28.766,28.8282,28.7571,28.8282,36169.0
2022-12-22 15:00:00,32.4,32.43,32.36,32.41,29307.0,28.8282,28.8549,28.7926,28.8371,29307.0
2022-12-22 15:05:00,32.41,32.47,32.38,32.45,28350.0,28.8371,28.8905,28.8104,28.8727,28350.0
2022-12-22 15:10:00,32.45,32.48,32.4,32.44,56571.0,28.8727,28.8994,28.8282,28.8638,56571.0
2022-12-22 15:15:00,32.44,32.51,32.43,32.48,67577.0,28.8638,28.9261,28.8549,28.8994,67577.0
2022-12-22 15:20:00,32.49,32.62,32.48,32.61,66888.0,28.9083,29.024,28.8994,29.0151,66888.0
2022-12-22 15:25:00,32.61,32.65,32.59,32.64,43750.0,29.0151,29.0507,28.9973,29.0418,43750.0
2022-12-22 15:30:00,32.64,32.66,32.56,32.57,57941.0,29.0418,29.0596,28.9706,28.9795,57941.0
2022-12-22 15:35:00,32.57,32.58,32.52,32.53,54760.0,28.9795,28.9884,28.935,28.9439,54760.0
2022-12-22 15:40:00,32.52,32.53,32.45,32.47,51601.0,28.935,28.9439,28.8727,28.8905,51601.0
2022-12-22 15:45:00,32.47,32.56,32.46,32.55,66646.0,28.8905,28.9706,28.8816,28.9617,66646.0
2022-12-22 15:50:00,32.56,32.62,32.53,32.59,115840.0,28.9706,29.024,28.9439,28.9973,115840.0
2022-12-22 15:55:00,32.6,32.6,32.54,32.57,296472.0,29.0062,29.0062,28.9528,28.9795,296472.0
2022-12-23 09:30:00,32.67,32.87,32.6,32.79,90210.0,29.0685,29.2464,29.0062,29.1752,90210.0
2022-12-23 09:35:00,32.79,32.87,32.75,32.77,28793.0,29.1752,29.2464,29.1397,29.1574,28793.0
2022-12-23 09:40:00,32.77,32.82,32.73,32.77,35342.0,29.1574,29.2019,29.1219,29.1574,35342.0
2022-12-23 09:45:00,32.77,32.78,32.64,32.75,27956.0,29.1574,29.1663,29.0418,29.1397,27956.0
2022-12-23 09:50:00,32.75,32.82,32.75,32.8,40273.0,29.1397,29.2019,29.1397,29.1841,40273.0
2022-12-23 09:55:00,32.8,32.81,32.75,32.79,28384.0,29.1841,29.193,29.1397,29.1752,28384.0
2022-12-23 10:00:00,32.8,33.06,32.75,33.01,75488.0,29.1841,29.4155,29.1397,29.371,75488.0
2022-12-23 10:05:00,33.01,33.12,32.96,33.08,60675.0,29.371,29.4689,29.3265,29.4333,60675.0
2022-12-23 10:10:00,33.09,33.18,33.07,33.08,81551.0,29.4422,29.5222,29.4244,29.4333,81551.0
2022-12-23 10:15:00,33.07,33.2,33.05,33.19,52078.0,29.4244,29.54,29.4066,29.5311,52078.0
2022-12-23 10:20:00,33.19,33.24,33.15,33.23,25588.0,29.5311,29.5756,29.4956,29.5667,25588.0
2022-12-23 10:25:00,33.23,33.27,33.19,33.26,38455.0,29.5667,29.6023,29.5311,29.5934,38455.0
2022-12-23 10:30:00,33.26,33.4,33.26,33.36,44077.0,29.5934,29.718,29.5934,29.6824,44077.0
2022-12-23 10:35:00,33.37,33.41,33.32,33.38,46516.0,29.6913,29.7269,29.6468,29.7002,46516.0
2022-12-23 10:40:00,33.38,33.4,33.3,33.36,64633.0,29.7002,29.718,29.629,29.6824,64633.0
2022-12-23 10:45:00,33.36,33.39,33.32,33.37,32380.0,29.6824,29.7091,29.6468,29.6913,32380.0
2022-12-23 10:50:00,33.37,33.38,33.31,33.35,41047.0,29.6913,29.7002,29.6379,29.6735,41047.0
2022-12-23 10:55:00,33.36,33.37,33.26,33.29,35341.0,29.6824,29.6913,29.5934,29.6201,35341.0
2022-12-23 11:00:00,33.29,33.31,33.25,33.3,22615.0,29.6201,29.6379,29.5845,29.629,22615.0
2022-12-23 11:05:00,33.3,33.3,33.16,33.18,48258.0,29.629,29.629,29.5045,29.5222,48258.0
2022-12-23 11:10:00,33.18,33.24,33.17,33.22,95276.0,29.5222,29.5756,29.5134,29.5578,95276.0
2022-12-23 11:15:00,33.22,33.24,33.17,33.21,48985.0,29.5578,29.5756,29.5134,29.5489,48985.0
2022-12-23 11:20:00,33.21,33.27,33.2,33.26,31246.0,29.5489,29.6023,29.54,29.5934,31246.0
2022-12-23 11:25:00,33.26,33.3,33.21,33.23,32493.0,29.5934,29.629,29.5489,29.5667,32493.0
2022-12-23 11:30:00,33.24,33.26,33.2,33.23,16058.0,29.5756,29.5934,29.54,29.5667,16058.0
2022-12-23 11:35:00,33.23,33.28,33.23,33.27,23389.0,29.5667,29.6112,29.5667,29.6023,23389.0
2022-12-23 11:40:00,33.28,33.29,33.21,33.23,28685.0,29.6112,29.6201,29.5489,29.5667,28685.0
2022-12-23 11:45:00,33.23,33.27,33.22,33.26,14460.0,29.5667,29.6023,29.5578,29.5934,14460.0
2022-12-23 11:50:00,33.26,33.31,33.26,33.27,22251.0,29.5934,29.6379,29.5934,29.6023,22251.0
2022-12-23 11:55:00,33.27,33.31,33.23,33.3,23227.0,29.6023,29.6379,29.5667,29.629,23227.0
2022-12-23 12:00:00,33.29,33.3,33.27,33.27,18753.0,29.6201,29.629,29.6023,29.6023,18753.0
2022-12-23 12:05:00,33.27,33.28,33.22,33.23,23209.0,29.6023,29.6112,29.5578,29.5667,23209.0
2022-12-23 12:10:00,33.24,33.27,33.23,33.25,16766.0,29.5756,29.6023,29.5667,29.5845,16766.0
2022-12-23 12:15:00,33.25,33.27,33.24,33.27,40318.0,29.5845,29.6023,29.5756,29.6023,40318.0
2022-12-23 12:20:00,33.27,33.27,33.25,33.26,73886.0,29.6023,29.6023,29.5845,29.5934,73886.0
2022-12-23 12:25:00,33.25,33.27,33.23,33.25,88338.0,29.5845,29.6023,29.5667,29.5845,88338.0
2022-12-23 12:30:00,33.24,33.26,33.24,33.26,64330.0,29.5756,29.5934,29.5756,29.5934,64330.0
2022-12-23 12:35:00,33.26,33.29,33.25,33.29,57231.0,29.5934,29.6201,29.5845,29.6201,57231.0
2022-12-23 12:40:00,33.29,33.32,33.26,33.27,29254.0,29.6201,29.6468,29.5934,29.6023,29254.0
2022-12-23 12:45:00,33.27,33.3,33.26,33.27,19976.0,29.6023,29.629,29.5934,29.6023,19976.0
2022-12-23 12:50:00,33.27,33.27,33.18,33.2,35269.0,29.6023,29.6023,29.5222,29.54,35269.0
2022-12-23 12:55:00,33.2,33.26,33.19,33.24,24680.0,29.54,29.5934,29.5311,29.5756,24680.0
2022-12-23 13:00:00,33.24,33.28,33.23,33.26,27101.0,29.5756,29.6112,29.5667,29.5934,27101.0
2022-12-23 13:05:00,33.27,33.28,33.24,33.27,19065.0,29.6023,29.6112,29.5756,29.6023,19065.0
2022-12-23 13:10:00,33.27,33.27,33.19,33.19,20073.0,29.6023,29.6023,29.5311,29.5311,20073.0
2022-12-23 13:15:00,33.2,33.24,33.19,33.22,19921.0,29.54,29.5756,29.5311,29.5578,19921.0
2022-12-23 13:20:00,33.21,33.23,33.21,33.22,34788.0,29.5489,29.5667,29.5489,29.5578,34788.0
2022-12-23 13:25:00,33.22,33.23,33.2,33.23,42791.0,29.5578,29.5667,29.54,29.5667,42791.0
2022-12-23 13:30:00,33.22,33.27,33.22,33.26,146711.0,29.5578,29.6023,29.5578,29.5934,146711.0
2022-12-23 13:35:00,33.25,33.25,33.18,33.18,21489.0,29.5845,29.5845,29.5222,29.5222,21489.0
2022-12-23 13:40:00,33.18,33.2,33.18,33.19,25230.0,29.5222,29.54,29.5222,29.5311,25230.0
2022-12-23 13:45:00,33.18,33.21,33.14,33.18,33908.0,29.5222,29.5489,29.4867,29.5222,33908.0
2022-12-23 13:50:00,33.18,33.21,33.17,33.19,33867.0,29.5222,29.5489,29.5134,29.5311,33867.0
2022-12-23 13:55:00,33.2,33.21,33.16,33.16,20594.0,29.54,29.5489,29.5045,29.5045,20594.0
2022-12-23 14:00:00,33.17,33.19,33.14,33.15,25257.0,29.5134,29.5311,29.4867,29.4956,25257.0
2022-12-23 14:05:00,33.14,33.16,33.13,33.14,25996.0,29.4867,29.5045,29.4778,29.4867,25996.0
2022-12-23 14:10:00,33.13,33.16,33.13,33.15,29319.0,29.4778,29.5045,29.4778,29.4956,29319.0
2022-12-23 14:15:00,33.15,33.16,33.13,33.14,49519.0,29.4956,29.5045,29.4778,29.4867,49519.0
2022-12-23 14:20:00,33.13,33.13,33.1,33.13,22122.0,29.4778,29.4778,29.4511,29.4778,22122.0
2022-12-23 14:25:00,33.13,33.16,33.12,33.15,36141.0,29.4778,29.5045,29.4689,29.4956,36141.0
2022-12-23 14:30:00,33.15,33.23,33.14,33.23,84300.0,29.4956,29.5667,29.4867,29.5667,84300.0
2022-12-23 14:35:00,33.22,33.23,33.19,33.19,44879.0,29.5578,29.5667,29.5311,29.5311,44879.0
2022-12-23 14:40:00,33.2,33.2,33.17,33.18,32760.0,29.54,29.54,29.5134,29.5222,32760.0
2022-12-23 14:45:00,33.19,33.2,33.15,33.2,34778.0,29.5311,29.54,29.4956,29.54,34778.0
2022-12-23 14:50:00,33.2,33.21,33.19,33.2,26298.0,29.54,29.5489,29.5311,29.54,26298.0
2022-12-23 14:55:00,33.2,33.23,33.2,33.22,97353.0,29.54,29.5667,29.54,29.5578,97353.0
2022-12-23 15:00:00,33.22,33.27,33.21,33.25,164175.0,29.5578,29.6023,29.5489,29.5845,164175.0
2022-12-23 15:05:00,33.25,33.25,33.22,33.24,22742.0,29.5845,29.5845,29.5578,29.5756,22742.0
2022-12-23 15:10:00,33.25,33.27,33.24,33.27,39280.0,29.5845,29.6023,29.5756,29.6023,39280.0
2022-12-23 15:15:00,33.28,33.3,33.25,33.26,36459.0,29.6112,29.629,29.5845,29.5934,36459.0
2022-12-23 15:20:00,33.25,33.26,33.22,33.25,35858.0,29.5845,29.5934,29.5578,29.5845,35858.0
2022-12-23 15:25:00,33.26,33.29,33.24,33.28,45796.0,29.5934,29.6201,29.5756,29.6112,45796.0
2022-12-23 15:30:00,33.28,33.29,33.24,33.26,48725.0,29.6112,29.6201,29.5756,29.5934,48725.0
2022-12-23 15:35:00,33.26,33.28,33.22,33.23,86335.0,29.5934,29.6112,29.5578,29.5667,86335.0
2022-12-23 15:40:00,33.23,33.26,33.23,33.25,87016.0,29.5667,29.5934,29.5667,29.5845,87016.0
2022-12-23 15:45:00,33.25,33.34,33.24,33.34,233447.0,29.5845,29.6646,29.5756,29.6646,233447.0
2022-12-23 15:50:00,33.34,33.35,33.26,33.29,148667.0,29.6646,29.6735,29.5934,29.6201,148667.0
2022-12-23 15:55:00,33.28,33.32,33.27,33.32,333098.0,29.6112,29.6468,29.6023,29.6468,333098.0
2022-12-27 09:30:00,33.39,33.41,33.22,33.31,159451.0,29.7091,29.7269,29.5578,29.6379,159451.0
2022-12-27 09:35:00,33.32,33.39,33.29,33.34,18260.0,29.6468,29.7091,29.6201,29.6646,18260.0
2022-12-27 09:40:00,33.34,33.54,33.34,33.48,37064.0,29.6646,29.8426,29.6646,29.7892,37064.0
2022-12-27 09:45:00,33.47,33.48,33.38,33.38,31667.0,29.7803,29.7892,29.7002,29.7002,31667.0
2022-12-27 09:50:00,33.37,33.47,33.36,33.45,35103.0,29.6913,29.7803,29.6824,29.7625,35103.0
2022-12-27 09:55:00,33.45,33.49,33.39,33.4,38099.0,29.7625,29.7981,29.7091,29.718,38099.0
2022-12-27 10:00:00,33.4,33.41,33.29,33.37,39974.0,29.718,29.7269,29.6201,29.6913,39974.0
2022-12-27 10:05:00,33.37,33.39,33.28,33.3,28283.0,29.6913,29.7091,29.6112,29.629,28283.0
2022-12-27 10:10:00,33.31,33.34,33.28,33.34,37129.0,29.6379,29.6646,29.6112,29.6646,37129.0
2022-12-27 10:15:00,33.34,33.4,33.32,33.36,67197.0,29.6646,29.718,29.6468,29.6824,67197.0
2022-12-27 10:20:00,33.36,33.42,33.35,33.42,101182.0,29.6824,29.7358,29.6735,29.7358,101182.0
2022-12-27 10:25:00,33.42,33.45,33.35,33.38,70094.0,29.7358,29.7625,29.6735,29.7002,70094.0
2022-12-27 10:30:00,33.37,33.39,33.3,33.31,81697.0,29.6913,29.7091,29.629,29.6379,81697.0
2022-12-27 10:35:00,33.31,33.35,33.29,33.31,47554.0,29.6379,29.6735,29.6201,29.6379,47554.0
2022-12-27 10:40:00,33.3,33.35,33.27,33.34,23358.0,29.629,29.6735,29.6023,29.6646,23358.0
2022-12-27 10:45:00,33.34,33.36,33.3,33.32,35372.0,29.6646,29.6824,29.629,29.6468,35372.0
2022-12-27 10:50:00,33.32,33.33,33.25,33.26,27166.0,29.6468,29.6557,29.5845,29.5934,27166.0
2022-12-27 10:55:00,33.25,33.27,33.17,33.18,24584.0,29.5845,29.6023,29.5134,29.5222,24584.0
2022-12-27 11:00:00,33.18,33.26,33.18,33.23,25057.0,29.5222,29.5934,29.5222,29.5667,25057.0
2022-12-27 11:05:00,33.24,33.29,33.22,33.28,29654.0,29.5756,29.6201,29.5578,29.6112,29654.0
2022-12-27 11:10:00,33.27,33.32,33.26,33.28,20129.0,29.6023,29.6468,29.5934,29.6112,20129.0
2022-12-27 11:15:00,33.29,33.3,33.22,33.27,24725.0,29.6201,29.629,29.5578,29.6023,24725.0
2022-12-27 11:20:00,33.27,33.29,33.22,33.29,31389.0,29.6023,29.6201,29.5578,29.6201,31389.0
2022-12-27 11:25:00,33.28,33.3,33.27,33.28,17172.0,29.6112,29.629,29.6023,29.6112,17172.0
2022-12-27 11:30:00,33.28,33.31,33.26,33.27,16434.0,29.6112,29.6379,29.5934,29.6023,16434.0
2022-12-27 11:35:00,33.27,33.35,33.26,33.34,35642.0,29.6023,29.6735,29.5934,29.6646,35642.0
2022-12-27 11:40:00,33.34,33.39,33.33,33.39,18707.0,29.6646,29.7091,29.6557,29.7091,18707.0
2022-12-27 11:45:00,33.39,33.39,33.36,33.37,17689.0,29.7091,29.7091,29.6824,29.6913,17689.0
2022-12-27 11:50:00,33.38,33.4,33.37,33.38,37150.0,29.7002,29.718,29.6913,29.7002,37150.0
2022-12-27 11:55:00,33.38,33.42,33.37,33.41,19364.0,29.7002,29.7358,29.6913,29.7269,19364.0
2022-12-27 12:00:00,33.42,33.46,33.42,33.45,24519.0,29.7358,29.7714,29.7358,29.7625,24519.0
2022-12-27 12:05:00,33.45,33.45,33.35,33.37,26974.0,29.7625,29.7625,29.6735,29.6913,26974.0
2022-12-27 12:10:00,33.37,33.42,33.36,33.41,65908.0,29.6913,29.7358,29.6824,29.7269,65908.0
2022-12-27 12:15:00,33.41,33.43,33.37,33.38,22231.0,29.7269,29.7447,29.6913,29.7002,22231.0
2022-12-27 12:20:00,33.38,33.41,33.37,33.41,16445.0,29.7002,29.7269,29.6913,29.7269,16445.0
2022-12-27 12:25:00,33.41,33.43,33.39,33.41,37609.0,29.7269,29.7447,29.7091,29.7269,37609.0
2022-12-27 12:30:00,33.41,33.45,33.39,33.44,32780.0,29.7269,29.7625,29.7091,29.7536,32780.0
2022-12-27 12:35:00,33.44,33.44,33.4,33.41,20827.0,29.7536,29.7536,29.718,29.7269,20827.0
2022-12-27 12:40:00,33.41,33.42,33.34,33.34,37131.0,29.7269,29.7358,29.6646,29.6646,37131.0
2022-12-27 12:45:00,33.34,33.41,33.33,33.4,17506.0,29.6646,29.7269,29.6557,29.718,17506.0
2022-12-27 12:50:00,33.4,33.4,33.37,33.38,18761.0,29.718,29.718,29.6913,29.7002,18761.0
2022-12-27 12:55:00,33.39,33.42,33.38,33.41,27022.0,29.7091,29.7358,29.7002,29.7269,27022.0
2022-12-27 13:00:00,33.41,33.43,33.4,33.43,31770.0,29.7269,29.7447,29.718,29.7447,31770.0
2022-12-27 13:05:00,33.43,33.44,33.42,33.43,28665.0,29.7447,29.7536,29.7358,29.7447,28665.0
2022-12-27 13:10:00,33.43,33.48,33.42,33.48,27599.0,29.7447,29.7892,29.7358,29.7892,27599.0
2022-12-27 13:15:00,33.48,33.48,33.44,33.47,36270.0,29.7892,29.7892,29.7536,29.7803,36270.0
2022-12-27 13:20:00,33.48,33.5,33.46,33.5,28956.0,29.7892,29.807,29.7714,29.807,28956.0
2022-12-27 13:25:00,33.5,33.52,33.48,33.52,37365.0,29.807,29.8248,29.7892,29.8248,37365.0
2022-12-27 13:30:00,33.52,33.52,33.49,33.5,31188.0,29.8248,29.8248,29.7981,29.807,31188.0
2022-12-27 13:35:00,33.5,33.51,33.47,33.51,33151.0,29.807,29.8159,29.7803,29.8159,33151.0
2022-12-27 13:40:00,33.5,33.52,33.49,33.52,102054.0,29.807,29.8248,29.7981,29.8248,102054.0
2022-12-27 13:45:00,33.52,33.54,33.51,33.52,139356.0,29.8248,29.8426,29.8159,29.8248,139356.0
2022-12-27 13:50:00,33.52,33.53,33.46,33.47,49652.0,29.8248,29.8337,29.7714,29.7803,49652.0
2022-12-27 13:55:00,33.46,33.46,33.38,33.4,32201.0,29.7714,29.7714,29.7002,29.718,32201.0
2022-12-27 14:00:00,33.4,33.43,33.38,33.4,46541.0,29.718,29.7447,29.7002,29.718,46541.0
2022-12-27 14:05:00,33.4,33.41,33.31,33.32,27819.0,29.718,29.7269,29.6379,29.6468,27819.0
2022-12-27 14:10:00,33.32,33.35,33.3,33.34,34425.0,29.6468,29.6735,29.629,29.6646,34425.0
2022-12-27 14:15:00,33.33,33.33,33.29,33.3,28264.0,29.6557,29.6557,29.6201,29.629,28264.0
2022-12-27 14:20:00,33.29,33.29,33.25,33.26,18560.0,29.6201,29.6201,29.5845,29.5934,18560.0
2022-12-27 14:25:00,33.26,33.27,33.25,33.26,18372.0,29.5934,29.6023,29.5845,29.5934,18372.0
2022-12-27 14:30:00,33.26,33.26,33.22,33.25,30769.0,29.5934,29.5934,29.5578,29.5845,30769.0
2022-12-27 14:35:00,33.25,33.28,33.25,33.27,21152.0,29.5845,29.6112,29.5845,29.6023,21152.0
2022-12-27 14:40:00,33.27,33.3,33.25,33.3,24938.0,29.6023,29.629,29.5845,29.629,24938.0
2022-12-27 14:45:00,33.3,33.35,33.29,33.34,31323.0,29.629,29.6735,29.6201,29.6646,31323.0
2022-12-27 14:50:00,33.34,33.37,33.33,33.37,20847.0,29.6646,29.6913,29.6557,29.6913,20847.0
2022-12-27 14:55:00,33.37,33.39,33.36,33.38,21547.0,29.6913,29.7091,29.6824,29.7002,21547.0
2022-12-27 15:00:00,33.38,33.41,33.38,33.41,25258.0,29.7002,29.7269,29.7002,29.7269,25258.0
2022-12-27 15:05:00,33.41,33.44,33.41,33.44,19449.0,29.7269,29.7536,29.7269,29.7536,19449.0
2022-12-27 15:10:00,33.44,33.46,33.44,33.45,40671.0,29.7536,29.7714,29.7536,29.7625,40671.0
2022-12-27 15:15:00,33.45,33.46,33.42,33.44,73545.0,29.7625,29.7714,29.7358,29.7536,73545.0
2022-12-27 15:20:00,33.44,33.45,33.42,33.44,58335.0,29.7536,29.7625,29.7358,29.7536,58335.0
2022-12-27 15:25:00,33.44,33.49,33.43,33.48,81984.0,29.7536,29.7981,29.7447,29.7892,81984.0
2022-12-27 15:30:00,33.48,33.49,33.37,33.39,76362.0,29.7892,29.7981,29.6913,29.7091,76362.0
2022-12-27 15:35:00,33.38,33.43,33.37,33.43,45108.0,29.7002,29.7447,29.6913,29.7447,45108.0
2022-12-27 15:40:00,33.43,33.43,33.39,33.41,69312.0,29.7447,29.7447,29.7091,29.7269,69312.0
2022-12-27 15:45:00,33.4,33.42,33.36,33.4,111332.0,29.718,29.7358,29.6824,29.718,111332.0
2022-12-27 15:50:00,33.4,33.44,33.37,33.41,105621.0,29.718,29.7536,29.6913,29.7269,105621.0
2022-12-27 15:55:00,33.42,33.43,33.36,33.42,293344.0,29.7358,29.7447,29.6824,29.7358,293344.0
2022-12-28 09:30:00,33.34,33.37,33.21,33.23,79679.0,29.6646,29.6913,29.5489,29.5667,79679.0
2022-12-28 09:35:00,33.21,33.39,33.21,33.39,41966.0,29.5489,29.7091,29.5489,29.7091,41966.0
2022-12-28 09:40:00,33.39,33.51,33.37,33.38,37537.0,29.7091,29.8159,29.6913,29.7002,37537.0
2022-12-28 09:45:00,33.39,33.45,33.38,33.39,24689.0,29.7091,29.7625,29.7002,29.7091,24689.0
2022-12-28 09:50:00,33.38,33.4,33.22,33.28,41509.0,29.7002,29.718,29.5578,29.6112,41509.0
2022-12-28 09:55:00,33.27,33.32,33.15,33.16,46924.0,29.6023,29.6468,29.4956,29.5045,46924.0
2022-12-28 10:00:00,33.16,33.2,33.12,33.15,24649.0,29.5045,29.54,29.4689,29.4956,24649.0
2022-12-28 10:05:00,33.15,33.15,33.02,33.08,32149.0,29.4956,29.4956,29.3799,29.4333,32149.0
2022-12-28 10:10:00,33.08,33.1,33.0,33.01,25179.0,29.4333,29.4511,29.3621,29.371,25179.0
2022-12-28 10:15:00,33.0,33.01,32.9,32.94,46088.0,29.3621,29.371,29.2731,29.3087,46088.0
2022-12-28 10:20:00,32.94,32.96,32.91,32.91,26986.0,29.3087,29.3265,29.282,29.282,26986.0
2022-12-28 10:25:00,32.91,32.92,32.83,32.86,53470.0,29.282,29.2909,29.2108,29.2375,53470.0
2022-12-28 10:30:00,32.87,32.94,32.81,32.93,71244.0,29.2464,29.3087,29.193,29.2998,71244.0
2022-12-28 10:35:00,32.92,32.96,32.88,32.96,29398.0,29.2909,29.3265,29.2553,29.3265,29398.0
2022-12-28 10:40:00,32.97,32.97,32.92,32.96,26356.0,29.3354,29.3354,29.2909,29.3265,26356.0
2022-12-28 10:45:00,32.95,32.96,32.91,32.94,19275.0,29.3176,29.3265,29.282,29.3087,19275.0
2022-12-28 10:50:00,32.94,32.95,32.9,32.9,25518.0,29.3087,29.3176,29.2731,29.2731,25518.0
2022-12-28 10:55:00,32.91,32.95,32.91,32.95,26210.0,29.282,29.3176,29.282,29.3176,26210.0
2022-12-28 11:00:00,32.96,32.99,32.93,32.94,25656.0,29.3265,29.3532,29.2998,29.3087,25656.0
2022-12-28 11:05:00,32.94,32.95,32.84,32.89,27454.0,29.3087,29.3176,29.2197,29.2642,27454.0
2022-12-28 11:10:00,32.88,32.9,32.85,32.88,20005.0,29.2553,29.2731,29.2286,29.2553,20005.0
2022-12-28 11:15:00,32.88,32.92,32.83,32.91,20705.0,29.2553,29.2909,29.2108,29.282,20705.0
2022-12-28 11:20:00,32.91,32.94,32.9,32.93,16101.0,29.282,29.3087,29.2731,29.2998,16101.0
2022-12-28 11:25:00,32.94,32.96,32.93,32.95,12860.0,29.3087,29.3265,29.2998,29.3176,12860.0
2022-12-28 11:30:00,32.95,32.96,32.92,32.93,22103.0,29.3176,29.3265,29.2909,29.2998,22103.0
2022-12-28 11:35:00,32.93,32.94,32.88,32.91,18281.0,29.2998,29.3087,29.2553,29.282,18281.0
2022-12-28 11:40:00,32.91,32.92,32.87,32.9,26829.0,29.282,29.2909,29.2464,29.2731,26829.0
2022-12-28 11:45:00,32.89,32.9,32.82,32.82,13252.0,29.2642,29.2731,29.2019,29.2019,13252.0
2022-12-28 11:50:00,32.81,32.84,32.81,32.81,9306.0,29.193,29.2197,29.193,29.193,9306.0
2022-12-28 11:55:00,32.81,32.83,32.78,32.8,16697.0,29.193,29.2108,29.1663,29.1841,16697.0
2022-12-28 12:00:00,32.8,32.8,32.72,32.76,29212.0,29.1841,29.1841,29.113,29.1485,29212.0
2022-12-28 12:05:00,32.75,32.76,32.71,32.75,26758.0,29.1397,29.1485,29.1041,29.1397,26758.0
2022-12-28 12:10:00,32.75,32.77,32.74,32.77,9203.0,29.1397,29.1574,29.1308,29.1574,9203.0
2022-12-28 12:15:00,32.77,32.77,32.72,32.72,24316.0,29.1574,29.1574,29.113,29.113,24316.0
2022-12-28 12:20:00,32.72,32.73,32.68,32.69,27333.0,29.113,29.1219,29.0774,29.0863,27333.0
2022-12-28 12:25:00,32.69,32.73,32.68,32.72,22853.0,29.0863,29.1219,29.0774,29.113,22853.0
2022-12-28 12:30:00,32.72,32.76,32.71,32.75,23461.0,29.113,29.1485,29.1041,29.1397,23461.0
2022-12-28 12:35:00,32.76,32.78,32.74,32.77,15692.0,29.1485,29.1663,29.1308,29.1574,15692.0
2022-12-28 12:40:00,32.77,32.77,32.72,32.73,15041.0,29.1574,29.1574,29.113,29.1219,15041.0
2022-12-28 12:45:00,32.73,32.83,32.73,32.83,14080.0,29.1219,29.2108,29.1219,29.2108,14080.0
2022-12-28 12:50:00,32.82,32.86,32.81,32.86,10834.0,29.2019,29.2375,29.193,29.2375,10834.0
2022-12-28 12:55:00,32.88,32.9,32.84,32.89,24806.0,29.2553,29.2731,29.2197,29.2642,24806.0
2022-12-28 13:00:00,32.89,32.95,32.89,32.91,28786.0,29.2642,29.3176,29.2642,29.282,28786.0
2022-12-28 13:05:00,32.91,32.93,32.86,32.89,23035.0,29.282,29.2998,29.2375,29.2642,23035.0
2022-12-28 13:10:00,32.88,32.91,32.86,32.87,10806.0,29.2553,29.282,29.2375,29.2464,10806.0
2022-12-28 13:15:00,32.86,32.88,32.84,32.85,13943.0,29.2375,29.2553,29.2197,29.2286,13943.0
2022-12-28 13:20:00,32.84,32.84,32.8,32.8,15105.0,29.2197,29.2197,29.1841,29.1841,15105.0
2022-12-28 13:25:00,32.8,32.85,32.8,32.85,8810.0,29.1841,29.2286,29.1841,29.2286,8810.0
2022-12-28 13:30:00,32.84,32.84,32.79,32.8,13122.0,29.2197,29.2197,29.1752,29.1841,13122.0
2022-12-28 13:35:00,32.79,32.82,32.77,32.78,11390.0,29.1752,29.2019,29.1574,29.1663,11390.0
2022-12-28 13:40:00,32.79,32.8,32.77,32.77,8157.0,29.1752,29.1841,29.1574,29.1574,8157.0
2022-12-28 13:45:00,32.77,32.81,32.77,32.8,13935.0,29.1574,29.193,29.1574,29.1841,13935.0
2022-12-28 13:50:00,32.79,32.81,32.78,32.8,22794.0,29.1752,29.193,29.1663,29.1841,22794.0
2022-12-28 13:55:00,32.8,32.81,32.77,32.8,13940.0,29.1841,29.193,29.1574,29.1841,13940.0
2022-12-28 14:00:00,32.81,32.82,32.77,32.79,17214.0,29.193,29.2019,29.1574,29.1752,17214.0
2022-12-28 14:05:00,32.8,32.8,32.76,32.79,11567.0,29.1841,29.1841,29.1485,29.1752,11567.0
2022-12-28 14:10:00,32.79,32.79,32.75,32.77,33190.0,29.1752,29.1752,29.1397,29.1574,33190.0
2022-12-28 14:15:00,32.77,32.77,32.73,32.77,13368.0,29.1574,29.1574,29.1219,29.1574,13368.0
2022-12-28 14:20:00,32.77,32.79,32.74,32.78,12673.0,29.1574,29.1752,29.1308,29.1663,12673.0
2022-12-28 14:25:00,32.79,32.83,32.79,32.8,10572.0,29.1752,29.2108,29.1752,29.1841,10572.0
2022-12-28 14:30:00,32.8,32.86,32.79,32.83,9503.0,29.1841,29.2375,29.1752,29.2108,9503.0
2022-12-28 14:35:00,32.83,32.88,32.82,32.87,16335.0,29.2108,29.2553,29.2019,29.2464,16335.0
2022-12-28 14:40:00,32.88,32.93,32.87,32.93,14885.0,29.2553,29.2998,29.2464,29.2998,14885.0
2022-12-28 14:45:00,32.93,32.93,32.89,32.9,20372.0,29.2998,29.2998,29.2642,29.2731,20372.0
2022-12-28 14:50:00,32.9,32.9,32.85,32.87,16787.0,29.2731,29.2731,29.2286,29.2464,16787.0
2022-12-28 14:55:00,32.87,32.9,32.85,32.87,26712.0,29.2464,29.2731,29.2286,29.2464,26712.0
2022-12-28 15:00:00,32.86,32.86,32.8,32.8,25939.0,29.2375,29.2375,29.1841,29.1841,25939.0
2022-12-28 15:05:00,32.8,32.82,32.74,32.75,25739.0,29.1841,29.2019,29.1308,29.1397,25739.0
2022-12-28 15:10:00,32.76,32.76,32.7,32.7,26731.0,29.1485,29.1485,29.0952,29.0952,26731.0
2022-12-28 15:15:00,32.7,32.74,32.69,32.7,23214.0,29.0952,29.1308,29.0863,29.0952,23214.0
2022-12-28 15:20:00,32.7,32.7,32.64,32.66,32592.0,29.0952,29.0952,29.0418,29.0596,32592.0
2022-12-28 15:25:00,32.65,32.66,32.6,32.61,28896.0,29.0507,29.0596,29.0062,29.0151,28896.0
2022-12-28 15:30:00,32.61,32.65,32.58,32.64,61000.0,29.0151,29.0507,28.9884,29.0418,61000.0
2022-12-28 15:35:00,32.64,32.69,32.63,32.66,131077.0,29.0418,29.0863,29.0329,29.0596,131077.0
2022-12-28 15:40:00,32.66,32.69,32.65,32.67,129669.0,29.0596,29.0863,29.0507,29.0685,129669.0
2022-12-28 15:45:00,32.67,32.76,32.65,32.73,165423.0,29.0685,29.1485,29.0507,29.1219,165423.0
2022-12-28 15:50:00,32.74,32.8,32.71,32.79,189089.0,29.1308,29.1841,29.1041,29.1752,189089.0
2022-12-28 15:55:00,32.78,32.8,32.72,32.72,191869.0,29.1663,29.1841,29.113,29.113,191869.0
2022-12-29 09:30:00,32.65,32.93,32.59,32.88,64203.0,29.0507,29.2998,28.9973,29.2553,64203.0
2022-12-29 09:35:00,32.89,32.94,32.86,32.88,70199.0,29.2642,29.3087,29.2375,29.2553,70199.0
2022-12-29 09:40:00,32.89,32.93,32.87,32.88,30711.0,29.2642,29.2998,29.2464,29.2553,30711.0
2022-12-29 09:45:00,32.87,32.96,32.86,32.93,55535.0,29.2464,29.3265,29.2375,29.2998,55535.0
2022-12-29 09:50:00,32.92,32.92,32.82,32.9,33691.0,29.2909,29.2909,29.2019,29.2731,33691.0
2022-12-29 09:55:00,32.91,32.93,32.86,32.91,27451.0,29.282,29.2998,29.2375,29.282,27451.0
2022-12-29 10:00:00,32.91,32.92,32.83,32.86,30475.0,29.282,29.2909,29.2108,29.2375,30475.0
2022-12-29 10:05:00,32.87,32.93,32.86,32.91,20156.0,29.2464,29.2998,29.2375,29.282,20156.0
2022-12-29 10:10:00,32.9,32.95,32.9,32.93,24844.0,29.2731,29.3176,29.2731,29.2998,24844.0
2022-12-29 10:15:00,32.94,32.96,32.92,32.94,38276.0,29.3087,29.3265,29.2909,29.3087,38276.0
2022-12-29 10:20:00,32.94,32.98,32.91,32.92,35174.0,29.3087,29.3443,29.282,29.2909,35174.0
2022-12-29 10:25:00,32.93,32.94,32.87,32.9,17860.0,29.2998,29.3087,29.2464,29.2731,17860.0
2022-12-29 10:30:00,32.9,32.94,32.89,32.93,23271.0,29.2731,29.3087,29.2642,29.2998,23271.0
2022-12-29 10:35:00,32.92,32.94,32.9,32.91,29771.0,29.2909,29.3087,29.2731,29.282,29771.0
2022-12-29 10:40:00,32.91,32.91,32.81,32.82,17860.0,29.282,29.282,29.193,29.2019,17860.0
2022-12-29 10:45:00,32.83,32.87,32.82,32.86,24779.0,29.2108,29.2464,29.2019,29.2375,24779.0
2022-12-29 10:50:00,32.86,32.9,32.85,32.87,19170.0,29.2375,29.2731,29.2286,29.2464,19170.0
2022-12-29 10:55:00,32.87,32.89,32.85,32.86,16677.0,29.2464,29.2642,29.2286,29.2375,16677.0
2022-12-29 11:00:00,32.86,32.88,32.77,32.78,27939.0,29.2375,29.2553,29.1574,29.1663,27939.0
2022-12-29 11:05:00,32.79,32.84,32.77,32.84,26877.0,29.1752,29.2197,29.1574,29.2197,26877.0
2022-12-29 11:10:00,32.85,32.88,32.82,32.86,20570.0,29.2286,29.2553,29.2019,29.2375,20570.0
2022-12-29 11:15:00,32.85,32.88,32.85,32.87,15864.0,29.2286,29.2553,29.2286,29.2464,15864.0
2022-12-29 11:20:00,32.88,32.88,32.83,32.86,14696.0,29.2553,29.2553,29.2108,29.2375,14696.0
2022-12-29 11:25:00,32.86,32.88,32.85,32.87,17927.0,29.2375,29.2553,29.2286,29.2464,17927.0
2022-12-29 11:30:00,32.88,32.96,32.87,32.96,37437.0,29.2553,29.3265,29.2464,29.3265,37437.0
2022-12-29 11:35:00,32.95,32.96,32.93,32.94,16046.0,29.3176,29.3265,29.2998,29.3087,16046.0
2022-12-29 11:40:00,32.94,32.96,32.92,32.94,43247.0,29.3087,29.3265,29.2909,29.3087,43247.0
2022-12-29 11:45:00,32.94,33.0,32.93,32.98,120159.0,29.3087,29.3621,29.2998,29.3443,120159.0
2022-12-29 11:50:00,32.98,33.01,32.95,32.95,21540.0,29.3443,29.371,29.3176,29.3176,21540.0
2022-12-29 11:55:00,32.95,32.97,32.9,32.91,16460.0,29.3176,29.3354,29.2731,29.282,16460.0
2022-12-29 12:00:00,32.9,32.96,32.88,32.96,35813.0,29.2731,29.3265,29.2553,29.3265,35813.0
2022-12-29 12:05:00,32.97,32.98,32.94,32.94,13607.0,29.3354,29.3443,29.3087,29.3087,13607.0
2022-12-29 12:10:00,32.94,32.96,32.9,32.9,26755.0,29.3087,29.3265,29.2731,29.2731,26755.0
2022-12-29 12:15:00,32.9,32.9,32.88,32.89,20366.0,29.2731,29.2731,29.2553,29.2642,20366.0
2022-12-29 12:20:00,32.89,32.93,32.87,32.92,19974.0,29.2642,29.2998,29.2464,29.2909,19974.0
2022-12-29 12:25:00,32.9,32.93,32.88,32.9,20287.0,29.2731,29.2998,29.2553,29.2731,20287.0
2022-12-29 12:30:00,32.9,32.91,32.86,32.9,30430.0,29.2731,29.282,29.2375,29.2731,30430.0
2022-12-29 12:35:00,32.91,32.92,32.82,32.83,46652.0,29.282,29.2909,29.2019,29.2108,46652.0
2022-12-29 12:40:00,32.83,32.88,32.82,32.88,21840.0,29.2108,29.2553,29.2019,29.2553,21840.0
2022-12-29 12:45:00,32.89,32.91,32.89,32.91,25576.0,29.2642,29.282,29.2642,29.282,25576.0
2022-12-29 12:50:00,32.92,32.95,32.92,32.95,11883.0,29.2909,29.3176,29.2909,29.3176,11883.0
2022-12-29 12:55:00,32.95,32.98,32.94,32.96,14623.0,29.3176,29.3443,29.3087,29.3265,14623.0
2022-12-29 13:00:00,32.96,32.99,32.96,32.98,30350.0,29.3265,29.3532,29.3265,29.3443,30350.0
2022-12-29 13:05:00,32.98,33.02,32.96,32.97,22652.0,29.3443,29.3799,29.3265,29.3354,22652.0
2022-12-29 13:10:00,32.97,32.99,32.96,32.98,19861.0,29.3354,29.3532,29.3265,29.3443,19861.0
2022-12-29 13:15:00,32.98,32.98,32.95,32.97,19059.0,29.3443,29.3443,29.3176,29.3354,19059.0
2022-12-29 13:20:00,32.97,32.98,32.95,32.95,18862.0,29.3354,29.3443,29.3176,29.3176,18862.0
2022-12-29 13:25:00,32.95,32.96,32.93,32.94,17023.0,29.3176,29.3265,29.2998,29.3087,17023.0
2022-12-29 13:30:00,32.95,32.97,32.94,32.97,23359.0,29.3176,29.3354,29.3087,29.3354,23359.0
2022-12-29 13:35:00,32.96,32.96,32.93,32.96,17595.0,29.3265,29.3265,29.2998,29.3265,17595.0
2022-12-29 13:40:00,32.96,32.98,32.95,32.98,11169.0,29.3265,29.3443,29.3176,29.3443,11169.0
2022-12-29 13:45:00,32.98,32.99,32.94,32.94,22283.0,29.3443,29.3532,29.3087,29.3087,22283.0
2022-12-29 13:50:00,32.95,32.97,32.92,32.92,16205.0,29.3176,29.3354,29.2909,29.2909,16205.0
2022-12-29 13:55:00,32.93,32.96,32.91,32.95,20524.0,29.2998,29.3265,29.282,29.3176,20524.0
2022-12-29 14:00:00,32.96,32.99,32.95,32.97,31486.0,29.3265,29.3532,29.3176,29.3354,31486.0
2022-12-29 14:05:00,32.96,33.0,32.96,32.98,25493.0,29.3265,29.3621,29.3265,29.3443,25493.0
2022-12-29 14:10:00,32.98,33.04,32.97,33.02,25216.0,29.3443,29.3977,29.3354,29.3799,25216.0
2022-12-29 14:15:00,33.02,33.07,33.01,33.06,16409.0,29.3799,29.4244,29.371,29.4155,16409.0
2022-12-29 14:20:00,33.06,33.08,33.05,33.05,18743.0,29.4155,29.4333,29.4066,29.4066,18743.0
2022-12-29 14:25:00,33.06,33.06,33.0,33.01,26475.0,29.4155,29.4155,29.3621,29.371,26475.0
2022-12-29 14:30:00,33.01,33.02,32.99,33.01,25879.0,29.371,29.3799,29.3532,29.371,25879.0
2022-12-29 14:35:00,33.02,33.02,32.99,32.99,11673.0,29.3799,29.3799,29.3532,29.3532,11673.0
2022-12-29 14:40:00,33.0,33.01,32.99,32.99,13343.0,29.3621,29.371,29.3532,29.3532,13343.0
2022-12-29 14:45:00,33.0,33.0,32.95,32.96,16352.0,29.3621,29.3621,29.3176,29.3265,16352.0
2022-12-29 14:50:00,32.97,32.99,32.96,32.98,15393.0,29.3354,29.3532,29.3265,29.3443,15393.0
2022-12-29 14:55:00,32.98,33.0,32.97,32.98,8335.0,29.3443,29.3621,29.3354,29.3443,8335.0
2022-12-29 15:00:00,32.98,33.04,32.98,33.03,20186.0,29.3443,29.3977,29.3443,29.3888,20186.0
2022-12-29 15:05:00,33.03,33.04,33.01,33.04,20667.0,29.3888,29.3977,29.371,29.3977,20667.0
2022-12-29 15:10:00,33.04,33.04,32.99,33.0,28147.0,29.3977,29.3977,29.3532,29.3621,28147.0
2022-12-29 15:15:00,33.0,33.01,32.96,32.98,28487.0,29.3621,29.371,29.3265,29.3443,28487.0
2022-12-29 15:20:00,32.97,32.97,32.94,32.95,17330.0,29.3354,29.3354,29.3087,29.3176,17330.0
2022-12-29 15:25:00,32.94,32.98,32.93,32.97,36411.0,29.3087,29.3443,29.2998,29.3354,36411.0
2022-12-29 15:30:00,32.97,32.99,32.96,32.98,33567.0,29.3354,29.3532,29.3265,29.3443,33567.0
2022-12-29 15:35:00,32.98,32.99,32.92,32.94,41810.0,29.3443,29.3532,29.2909,29.3087,41810.0
2022-12-29 15:40:00,32.93,32.95,32.9,32.93,45815.0,29.2998,29.3176,29.2731,29.2998,45815.0
2022-12-29 15:45:00,32.94,32.95,32.87,32.89,80061.0,29.3087,29.3176,29.2464,29.2642,80061.0
2022-12-29 15:50:00,32.9,32.98,32.89,32.95,172095.0,29.2731,29.3443,29.2642,29.3176,172095.0
2022-12-29 15:55:00,32.95,32.98,32.9,32.97,316474.0,29.3176,29.3443,29.2731,29.3354,316474.0
2022-12-30 09:30:00,32.85,32.97,32.77,32.97,49406.0,29.2286,29.3354,29.1574,29.3354,49406.0
2022-12-30 09:35:00,32.98,33.03,32.97,33.01,20727.0,29.3443,29.3888,29.3354,29.371,20727.0
2022-12-30 09:40:00,33.01,33.01,32.91,32.94,23051.0,29.371,29.371,29.282,29.3087,23051.0
2022-12-30 09:45:00,32.92,32.92,32.76,32.77,29335.0,29.2909,29.2909,29.1485,29.1574,29335.0
2022-12-30 09:50:00,32.76,32.89,32.73,32.88,66670.0,29.1485,29.2642,29.1219,29.2553,66670.0
2022-12-30 09:55:00,32.88,32.88,32.79,32.86,16007.0,29.2553,29.2553,29.1752,29.2375,16007.0
2022-12-30 10:00:00,32.86,32.87,32.78,32.83,26706.0,29.2375,29.2464,29.1663,29.2108,26706.0
2022-12-30 10:05:00,32.83,32.9,32.79,32.89,44217.0,29.2108,29.2731,29.1752,29.2642,44217.0
2022-12-30 10:10:00,32.89,32.94,32.88,32.9,21094.0,29.2642,29.3087,29.2553,29.2731,21094.0
2022-12-30 10:15:00,32.91,32.94,32.86,32.93,23441.0,29.282,29.3087,29.2375,29.2998,23441.0
2022-12-30 10:20:00,32.94,32.97,32.93,32.96,11825.0,29.3087,29.3354,29.2998,29.3265,11825.0
2022-12-30 10:25:00,32.97,32.97,32.91,32.93,21030.0,29.3354,29.3354,29.282,29.2998,21030.0
2022-12-30 10:30:00,32.93,32.96,32.91,32.91,17359.0,29.2998,29.3265,29.282,29.282,17359.0
2022-12-30 10:35:00,32.91,32.93,32.88,32.88,17397.0,29.282,29.2998,29.2553,29.2553,17397.0
2022-12-30 10:40:00,32.89,32.89,32.83,32.85,19380.0,29.2642,29.2642,29.2108,29.2286,19380.0
2022-12-30 10:45:00,32.84,32.92,32.84,32.89,21668.0,29.2197,29.2909,29.2197,29.2642,21668.0
2022-12-30 10:50:00,32.88,32.88,32.82,32.83,22153.0,29.2553,29.2553,29.2019,29.2108,22153.0
2022-12-30 10:55:00,32.82,32.87,32.81,32.86,21058.0,29.2019,29.2464,29.193,29.2375,21058.0
2022-12-30 11:00:00,32.85,32.87,32.82,32.87,18822.0,29.2286,29.2464,29.2019,29.2464,18822.0
2022-12-30 11:05:00,32.86,32.88,32.86,32.87,12787.0,29.2375,29.2553,29.2375,29.2464,12787.0
2022-12-30 11:10:00,32.86,32.87,32.8,32.86,20558.0,29.2375,29.2464,29.1841,29.2375,20558.0
2022-12-30 11:15:00,32.86,32.91,32.86,32.88,42622.0,29.2375,29.282,29.2375,29.2553,42622.0
2022-12-30 11:20:00,32.89,32.9,32.84,32.86,30828.0,29.2642,29.2731,29.2197,29.2375,30828.0
2022-12-30 11:25:00,32.85,32.88,32.82,32.84,33682.0,29.2286,29.2553,29.2019,29.2197,33682.0
2022-12-30 11:30:00,32.83,32.87,32.81,32.86,19611.0,29.2108,29.2464,29.193,29.2375,19611.0
2022-12-30 11:35:00,32.85,32.86,32.79,32.79,18848.0,29.2286,29.2375,29.1752,29.1752,18848.0
2022-12-30 11:40:00,32.8,32.8,32.77,32.79,19694.0,29.1841,29.1841,29.1574,29.1752,19694.0
2022-12-30 11:45:00,32.8,32.8,32.77,32.79,10541.0,29.1841,29.1841,29.1574,29.1752,10541.0
2022-12-30 11:50:00,32.79,32.83,32.78,32.83,18011.0,29.1752,29.2108,29.1663,29.2108,18011.0
2022-12-30 11:55:00,32.83,32.88,32.82,32.87,15869.0,29.2108,29.2553,29.2019,29.2464,15869.0
2022-12-30 12:00:00,32.87,32.88,32.85,32.86,12243.0,29.2464,29.2553,29.2286,29.2375,12243.0
2022-12-30 12:05:00,32.85,32.87,32.83,32.86,17934.0,29.2286,29.2464,29.2108,29.2375,17934.0
2022-12-30 12:10:00,32.86,32.87,32.84,32.86,21666.0,29.2375,29.2464,29.2197,29.2375,21666.0
2022-12-30 12:15:00,32.84,32.88,32.84,32.87,13371.0,29.2197,29.2553,29.2197,29.2464,13371.0
2022-12-30 12:20:00,32.86,32.89,32.85,32.87,15683.0,29.2375,29.2642,29.2286,29.2464,15683.0
2022-12-30 12:25:00,32.86,32.88,32.84,32.88,23840.0,29.2375,29.2553,29.2197,29.2553,23840.0
2022-12-30 12:30:00,32.88,32.9,32.87,32.9,17508.0,29.2553,29.2731,29.2464,29.2731,17508.0
2022-12-30 12:35:00,32.9,32.9,32.87,32.88,11007.0,29.2731,29.2731,29.2464,29.2553,11007.0
2022-12-30 12:40:00,32.88,32.9,32.86,32.88,18511.0,29.2553,29.2731,29.2375,29.2553,18511.0
2022-12-30 12:45:00,32.88,32.89,32.85,32.87,13195.0,29.2553,29.2642,29.2286,29.2464,13195.0
2022-12-30 12:50:00,32.86,32.9,32.85,32.9,14155.0,29.2375,29.2731,29.2286,29.2731,14155.0
2022-12-30 12:55:00,32.89,32.9,32.85,32.88,13299.0,29.2642,29.2731,29.2286,29.2553,13299.0
2022-12-30 13:00:00,32.88,32.89,32.86,32.87,12546.0,29.2553,29.2642,29.2375,29.2464,12546.0
2022-12-30 13:05:00,32.86,32.87,32.84,32.87,23711.0,29.2375,29.2464,29.2197,29.2464,23711.0
2022-12-30 13:10:00,32.87,32.9,32.85,32.89,26336.0,29.2464,29.2731,29.2286,29.2642,26336.0
2022-12-30 13:15:00,32.89,32.9,32.82,32.83,30806.0,29.2642,29.2731,29.2019,29.2108,30806.0
2022-12-30 13:20:00,32.82,32.82,32.7,32.7,15478.0,29.2019,29.2019,29.0952,29.0952,15478.0
2022-12-30 13:25:00,32.7,32.75,32.66,32.75,14832.0,29.0952,29.1397,29.0596,29.1397,14832.0
2022-12-30 13:30:00,32.75,32.8,32.74,32.79,15008.0,29.1397,29.1841,29.1308,29.1752,15008.0
2022-12-30 13:35:00,32.79,32.81,32.77,32.77,12928.0,29.1752,29.193,29.1574,29.1574,12928.0
2022-12-30 13:40:00,32.77,32.78,32.73,32.76,30601.0,29.1574,29.1663,29.1219,29.1485,30601.0
2022-12-30 13:45:00,32.77,32.78,32.75,32.77,19981.0,29.1574,29.1663,29.1397,29.1574,19981.0
2022-12-30 13:50:00,32.77,32.79,32.76,32.79,16535.0,29.1574,29.1752,29.1485,29.1752,16535.0
2022-12-30 13:55:00,32.79,32.79,32.74,32.76,30862.0,29.1752,29.1752,29.1308,29.1485,30862.0
2022-12-30 14:00:00,32.76,32.76,32.71,32.72,19386.0,29.1485,29.1485,29.1041,29.113,19386.0
2022-12-30 14:05:00,32.71,32.71,32.67,32.68,12161.0,29.1041,29.1041,29.0685,29.0774,12161.0
2022-12-30 14:10:00,32.68,32.69,32.66,32.67,19264.0,29.0774,29.0863,29.0596,29.0685,19264.0
2022-12-30 14:15:00,32.67,32.69,32.65,32.69,13707.0,29.0685,29.0863,29.0507,29.0863,13707.0
2022-12-30 14:20:00,32.69,32.69,32.65,32.66,18577.0,29.0863,29.0863,29.0507,29.0596,18577.0
2022-12-30 14:25:00,32.66,32.7,32.64,32.7,23286.0,29.0596,29.0952,29.0418,29.0952,23286.0
2022-12-30 14:30:00,32.7,32.72,32.69,32.71,25726.0,29.0952,29.113,29.0863,29.1041,25726.0
2022-12-30 14:35:00,32.72,32.72,32.66,32.67,16964.0,29.113,29.113,29.0596,29.0685,16964.0
2022-12-30 14:40:00,32.67,32.68,32.66,32.68,13507.0,29.0685,29.0774,29.0596,29.0774,13507.0
2022-12-30 14:45:00,32.68,32.7,32.67,32.68,12894.0,29.0774,29.0952,29.0685,29.0774,12894.0
2022-12-30 14:50:00,32.68,32.75,32.67,32.73,26740.0,29.0774,29.1397,29.0685,29.1219,26740.0
2022-12-30 14:55:00,32.73,32.73,32.68,32.69,38282.0,29.1219,29.1219,29.0774,29.0863,38282.0
2022-12-30 15:00:00,32.69,32.75,32.68,32.72,32027.0,29.0863,29.1397,29.0774,29.113,32027.0
2022-12-30 15:05:00,32.72,32.76,32.7,32.76,25479.0,29.113,29.1485,29.0952,29.1485,25479.0
2022-12-30 15:10:00,32.76,32.8,32.74,32.77,47058.0,29.1485,29.1841,29.1308,29.1574,47058.0
2022-12-30 15:15:00,32.77,32.82,32.76,32.8,30960.0,29.1574,29.2019,29.1485,29.1841,30960.0
2022-12-30 15:20:00,32.8,32.84,32.77,32.77,35892.0,29.1841,29.2197,29.1574,29.1574,35892.0
2022-12-30 15:25:00,32.77,32.77,32.71,32.71,75480.0,29.1574,29.1574,29.1041,29.1041,75480.0
2022-12-30 15:30:00,32.71,32.84,32.7,32.84,49780.0,29.1041,29.2197,29.0952,29.2197,49780.0
2022-12-30 15:35:00,32.83,32.85,32.81,32.82,41938.0,29.2108,29.2286,29.193,29.2019,41938.0
2022-12-30 15:40:00,32.82,32.86,32.8,32.84,51242.0,29.2019,29.2375,29.1841,29.2197,51242.0
2022-12-30 15:45:00,32.84,32.91,32.82,32.91,61385.0,29.2197,29.282,29.2019,29.282,61385.0
2022-12-30 15:50:00,32.91,32.97,32.91,32.94,95799.0,29.282,29.3354,29.282,29.3087,95799.0
2022-12-30 15:55:00,32.93,32.93,32.87,32.89,134508.0,29.2998,29.2998,29.2464,29.2642,134508.0
2023-01-03 09:30:00,32.71,32.71,32.46,32.57,150668.0,29.1041,29.1041,28.8816,28.9795,150668.0
2023-01-03 09:35:00,32.58,32.67,32.51,32.54,52693.0,28.9884,29.0685,28.9261,28.9528,52693.0
2023-01-03 09:40:00,32.55,32.72,32.55,32.59,34352.0,28.9617,29.113,28.9617,28.9973,34352.0
2023-01-03 09:45:00,32.6,32.6,32.47,32.52,52334.0,29.0062,29.0062,28.8905,28.935,52334.0
2023-01-03 09:50:00,32.52,32.59,32.49,32.52,32342.0,28.935,28.9973,28.9083,28.935,32342.0
2023-01-03 09:55:00,32.52,32.54,32.37,32.37,44706.0,28.935,28.9528,28.8015,28.8015,44706.0
2023-01-03 10:00:00,32.37,32.48,32.37,32.48,50892.0,28.8015,28.8994,28.8015,28.8994,50892.0
2023-01-03 10:05:00,32.48,32.49,32.37,32.45,47568.0,28.8994,28.9083,28.8015,28.8727,47568.0
2023-01-03 10:10:00,32.45,32.45,32.32,32.34,44199.0,28.8727,28.8727,28.7571,28.7748,44199.0
2023-01-03 10:15:00,32.34,32.37,32.17,32.18,61159.0,28.7748,28.8015,28.6236,28.6325,61159.0
2023-01-03 10:20:00,32.18,32.22,32.14,32.16,45451.0,28.6325,28.6681,28.5969,28.6147,45451.0
2023-01-03 10:25:00,32.16,32.16,32.08,32.15,38326.0,28.6147,28.6147,28.5435,28.6058,38326.0
2023-01-03 10:30:00,32.13,32.23,32.12,32.22,31838.0,28.588,28.677,28.5791,28.6681,31838.0
2023-01-03 10:35:00,32.21,32.26,32.2,32.26,26413.0,28.6592,28.7037,28.6503,28.7037,26413.0
2023-01-03 10:40:00,32.26,32.31,32.23,32.26,26434.0,28.7037,28.7482,28.677,28.7037,26434.0
2023-01-03 10:45:00,32.27,32.35,32.25,32.34,30513.0,28.7126,28.7837,28.6948,28.7748,30513.0
2023-01-03 10:50:00,32.34,32.37,32.31,32.35,20185.0,28.7748,28.8015,28.7482,28.7837,20185.0
2023-01-03 10:55:00,32.35,32.43,32.35,32.42,19233.0,28.7837,28.8549,28.7837,28.846,19233.0
2023-01-03 11:00:00,32.41,32.47,32.41,32.45,16505.0,28.8371,28.8905,28.8371,28.8727,16505.0
2023-01-03 11:05:00,32.45,32.5,32.41,32.41,43463.0,28.8727,28.9172,28.8371,28.8371,43463.0
2023-01-03 11:10:00,32.41,32.43,32.3,32.32,33704.0,28.8371,28.8549,28.7393,28.7571,33704.0
2023-01-03 11:15:00,32.32,32.36,32.29,32.33,21942.0,28.7571,28.7926,28.7304,28.766,21942.0
2023-01-03 11:20:00,32.32,32.33,32.25,32.29,29120.0,28.7571,28.766,28.6948,28.7304,29120.0
2023-01-03 11:25:00,32.28,32.29,32.24,32.27,33977.0,28.7215,28.7304,28.6859,28.7126,33977.0
2023-01-03 11:30:00,32.26,32.28,32.2,32.25,23910.0,28.7037,28.7215,28.6503,28.6948,23910.0
2023-01-03 11:35:00,32.26,32.26,32.2,32.2,16900.0,28.7037,28.7037,28.6503,28.6503,16900.0
2023-01-03 11:40:00,32.2,32.2,32.12,32.13,24006.0,28.6503,28.6503,28.5791,28.588,24006.0
2023-01-03 11:45:00,32.12,32.18,32.1,32.18,17611.0,28.5791,28.6325,28.5613,28.6325,17611.0
2023-01-03 11:50:00,32.17,32.21,32.14,32.2,21092.0,28.6236,28.6592,28.5969,28.6503,21092.0
2023-01-03 11:55:00,32.2,32.23,32.17,32.22,55387.0,28.6503,28.677,28.6236,28.6681,55387.0
2023-01-03 12:00:00,32.22,32.27,32.21,32.26,40479.0,28.6681,28.7126,28.6592,28.7037,40479.0
2023-01-03 12:05:00,32.26,32.33,32.25,32.3,23497.0,28.7037,28.766,28.6948,28.7393,23497.0
2023-01-03 12:10:00,32.3,32.34,32.3,32.33,30716.0,28.7393,28.7748,28.7393,28.766,30716.0
2023-01-03 12:15:00,32.32,32.36,32.3,32.33,47912.0,28.7571,28.7926,28.7393,28.766,47912.0
2023-01-03 12:20:00,32.33,32.36,32.3,32.32,35797.0,28.766,28.7926,28.7393,28.7571,35797.0
2023-01-03 12:25:00,32.32,32.34,32.31,32.34,32003.0,28.7571,28.7748,28.7482,28.7748,32003.0
2023-01-03 12:30:00,32.33,32.41,32.32,32.4,38499.0,28.766,28.8371,28.7571,28.8282,38499.0
2023-01-03 12:35:00,32.39,32.4,32.35,32.38,45549.0,28.8193,28.8282,28.7837,28.8104,45549.0
2023-01-03 12:40:00,32.37,32.37,32.26,32.27,35075.0,28.8015,28.8015,28.7037,28.7126,35075.0
2023-01-03 12:45:00,32.26,32.26,32.16,32.19,43219.0,28.7037,28.7037,28.6147,28.6414,43219.0
2023-01-03 12:50:00,32.19,32.24,32.18,32.2,25849.0,28.6414,28.6859,28.6325,28.6503,25849.0
2023-01-03 12:55:00,32.2,32.22,32.17,32.2,25206.0,28.6503,28.6681,28.6236,28.6503,25206.0
2023-01-03 13:00:00,32.2,32.22,32.17,32.21,18611.0,28.6503,28.6681,28.6236,28.6592,18611.0
2023-01-03 13:05:00,32.21,32.23,32.2,32.2,19760.0,28.6592,28.677,28.6503,28.6503,19760.0
2023-01-03 13:10:00,32.21,32.21,32.12,32.13,24705.0,28.6592,28.6592,28.5791,28.588,24705.0
2023-01-03 13:15:00,32.12,32.12,32.05,32.05,43041.0,28.5791,28.5791,28.5168,28.5168,43041.0
2023-01-03 13:20:00,32.05,32.07,32.04,32.07,20712.0,28.5168,28.5346,28.5079,28.5346,20712.0
2023-01-03 13:25:00,32.07,32.14,32.06,32.09,41773.0,28.5346,28.5969,28.5257,28.5524,41773.0
2023-01-03 13:30:00,32.09,32.1,32.04,32.04,15847.0,28.5524,28.5613,28.5079,28.5079,15847.0
2023-01-03 13:35:00,32.05,32.14,32.04,32.09,15692.0,28.5168,28.5969,28.5079,28.5524,15692.0
2023-01-03 13:40:00,32.1,32.14,32.08,32.08,18153.0,28.5613,28.5969,28.5435,28.5435,18153.0
2023-01-03 13:45:00,32.08,32.11,32.05,32.11,25657.0,28.5435,28.5702,28.5168,28.5702,25657.0
2023-01-03 13:50:00,32.11,32.13,32.08,32.09,28533.0,28.5702,28.588,28.5435,28.5524,28533.0
2023-01-03 13:55:00,32.09,32.13,32.09,32.11,33970.0,28.5524,28.588,28.5524,28.5702,33970.0
2023-01-03 14:00:00,32.12,32.12,32.04,32.05,25528.0,28.5791,28.5791,28.5079,28.5168,25528.0
2023-01-03 14:05:00,32.05,32.06,31.98,31.99,38220.0,28.5168,28.5257,28.4545,28.4634,38220.0
2023-01-03 14:10:00,31.99,31.99,31.93,31.98,66079.0,28.4634,28.4634,28.41,28.4545,66079.0
2023-01-03 14:15:00,31.98,32.04,31.97,31.99,56172.0,28.4545,28.5079,28.4456,28.4634,56172.0
2023-01-03 14:20:00,32.0,32.01,31.94,31.95,20626.0,28.4723,28.4812,28.4189,28.4278,20626.0
2023-01-03 14:25:00,31.95,31.96,31.89,31.89,41723.0,28.4278,28.4367,28.3745,28.3745,41723.0
2023-01-03 14:30:00,31.89,31.89,31.8,31.81,62426.0,28.3745,28.3745,28.2944,28.3033,62426.0
2023-01-03 14:35:00,31.81,31.82,31.71,31.71,110520.0,28.3033,28.3122,28.2143,28.2143,110520.0
2023-01-03 14:40:00,31.71,31.84,31.71,31.84,150439.0,28.2143,28.33,28.2143,28.33,150439.0
2023-01-03 14:45:00,31.86,31.97,31.85,31.91,74010.0,28.3478,28.4456,28.3389,28.3923,74010.0
2023-01-03 14:50:00,31.92,31.92,31.86,31.88,27657.0,28.4012,28.4012,28.3478,28.3656,27657.0
2023-01-03 14:55:00,31.89,31.95,31.87,31.89,31448.0,28.3745,28.4278,28.3567,28.3745,31448.0
2023-01-03 15:00:00,31.87,31.94,31.87,31.91,45471.0,28.3567,28.4189,28.3567,28.3923,45471.0
2023-01-03 15:05:00,31.91,31.92,31.88,31.9,36613.0,28.3923,28.4012,28.3656,28.3834,36613.0
2023-01-03 15:10:00,31.91,32.02,31.91,32.02,56114.0,28.3923,28.4901,28.3923,28.4901,56114.0
2023-01-03 15:15:00,32.02,32.08,32.01,32.04,44363.0,28.4901,28.5435,28.4812,28.5079,44363.0
2023-01-03 15:20:00,32.05,32.05,31.94,31.96,60432.0,28.5168,28.5168,28.4189,28.4367,60432.0
2023-01-03 15:25:00,31.96,32.06,31.96,32.04,65275.0,28.4367,28.5257,28.4367,28.5079,65275.0
2023-01-03 15:30:00,32.05,32.11,32.03,32.11,112752.0,28.5168,28.5702,28.499,28.5702,112752.0
2023-01-03 15:35:00,32.1,32.13,32.06,32.09,111215.0,28.5613,28.588,28.5257,28.5524,111215.0
2023-01-03 15:40:00,32.09,32.14,32.07,32.11,98805.0,28.5524,28.5969,28.5346,28.5702,98805.0
2023-01-03 15:45:00,32.12,32.17,32.1,32.16,109728.0,28.5791,28.6236,28.5613,28.6147,109728.0
2023-01-03 15:50:00,32.16,32.21,32.14,32.2,189653.0,28.6147,28.6592,28.5969,28.6503,189653.0
2023-01-03 15:55:00,32.19,32.21,32.12,32.14,328016.0,28.6414,28.6592,28.5791,28.5969,328016.0
2023-01-04 09:30:00,31.84,31.88,31.73,31.82,114016.0,28.33,28.3656,28.2321,28.3122,114016.0
2023-01-04 09:35:00,31.83,32.01,31.83,31.92,96065.0,28.3211,28.4812,28.3211,28.4012,96065.0
2023-01-04 09:40:00,31.92,31.97,31.89,31.94,88615.0,28.4012,28.4456,28.3745,28.4189,88615.0
2023-01-04 09:45:00,31.94,31.94,31.72,31.77,52462.0,28.4189,28.4189,28.2232,28.2677,52462.0
2023-01-04 09:50:00,31.77,31.85,31.73,31.85,84869.0,28.2677,28.3389,28.2321,28.3389,84869.0
2023-01-04 09:55:00,31.85,32.02,31.82,32.02,34879.0,28.3389,28.4901,28.3122,28.4901,34879.0
2023-01-04 10:00:00,32.01,32.18,31.91,31.96,83456.0,28.4812,28.6325,28.3923,28.4367,83456.0
2023-01-04 10:05:00,31.96,32.01,31.87,31.9,69616.0,28.4367,28.4812,28.3567,28.3834,69616.0
2023-01-04 10:10:00,31.89,31.91,31.78,31.79,79911.0,28.3745,28.3923,28.2766,28.2855,79911.0
2023-01-04 10:15:00,31.79,31.89,31.75,31.84,96102.0,28.2855,28.3745,28.2499,28.33,96102.0
2023-01-04 10:20:00,31.84,31.9,31.8,31.85,72570.0,28.33,28.3834,28.2944,28.3389,72570.0
2023-01-04 10:25:00,31.85,31.95,31.82,31.95,77524.0,28.3389,28.4278,28.3122,28.4278,77524.0
2023-01-04 10:30:00,31.95,32.05,31.92,32.05,48707.0,28.4278,28.5168,28.4012,28.5168,48707.0
2023-01-04 10:35:00,32.05,32.06,31.97,31.98,79115.0,28.5168,28.5257,28.4456,28.4545,79115.0
2023-01-04 10:40:00,31.99,32.03,31.97,32.02,56762.0,28.4634,28.499,28.4456,28.4901,56762.0
2023-01-04 10:45:00,32.01,32.08,31.99,32.08,124817.0,28.4812,28.5435,28.4634,28.5435,124817.0
2023-01-04 10:50:00,32.08,32.13,32.02,32.09,48811.0,28.5435,28.588,28.4901,28.5524,48811.0
2023-01-04 10:55:00,32.09,32.17,32.07,32.16,33982.0,28.5524,28.6236,28.5346,28.6147,33982.0
2023-01-04 11:00:00,32.16,32.18,32.13,32.15,20721.0,28.6147,28.6325,28.588,28.6058,20721.0
2023-01-04 11:05:00,32.15,32.27,32.14,32.26,34754.0,28.6058,28.7126,28.5969,28.7037,34754.0
2023-01-04 11:10:00,32.27,32.38,32.26,32.32,58221.0,28.7126,28.8104,28.7037,28.7571,58221.0
2023-01-04 11:15:00,32.32,32.35,32.25,32.25,18397.0,28.7571,28.7837,28.6948,28.6948,18397.0
2023-01-04 11:20:00,32.26,32.33,32.24,32.32,33755.0,28.7037,28.766,28.6859,28.7571,33755.0
2023-01-04 11:25:00,32.32,32.35,32.28,32.33,35022.0,28.7571,28.7837,28.7215,28.766,35022.0
2023-01-04 11:30:00,32.34,32.45,32.34,32.44,46549.0,28.7748,28.8727,28.7748,28.8638,46549.0
2023-01-04 11:35:00,32.44,32.47,32.42,32.43,29735.0,28.8638,28.8905,28.846,28.8549,29735.0
2023-01-04 11:40:00,32.43,32.44,32.38,32.43,29765.0,28.8549,28.8638,28.8104,28.8549,29765.0
2023-01-04 11:45:00,32.44,32.47,32.42,32.46,45119.0,28.8638,28.8905,28.846,28.8816,45119.0
2023-01-04 11:50:00,32.46,32.49,32.45,32.48,30987.0,28.8816,28.9083,28.8727,28.8994,30987.0
2023-01-04 11:55:00,32.48,32.52,32.47,32.5,18010.0,28.8994,28.935,28.8905,28.9172,18010.0
2023-01-04 12:00:00,32.5,32.54,32.49,32.5,12801.0,28.9172,28.9528,28.9083,28.9172,12801.0
2023-01-04 12:05:00,32.49,32.51,32.46,32.47,22320.0,28.9083,28.9261,28.8816,28.8905,22320.0
2023-01-04 12:10:00,32.47,32.5,32.46,32.47,25588.0,28.8905,28.9172,28.8816,28.8905,25588.0
2023-01-04 12:15:00,32.46,32.5,32.45,32.47,15016.0,28.8816,28.9172,28.8727,28.8905,15016.0
2023-01-04 12:20:00,32.47,32.5,32.44,32.48,23425.0,28.8905,28.9172,28.8638,28.8994,23425.0
2023-01-04 12:25:00,32.48,32.48,32.42,32.42,20910.0,28.8994,28.8994,28.846,28.846,20910.0
2023-01-04 12:30:00,32.43,32.48,32.43,32.47,14932.0,28.8549,28.8994,28.8549,28.8905,14932.0
2023-01-04 12:35:00,32.47,32.49,32.41,32.43,45454.0,28.8905,28.9083,28.8371,28.8549,45454.0
2023-01-04 12:40:00,32.43,32.47,32.42,32.45,9821.0,28.8549,28.8905,28.846,28.8727,9821.0
2023-01-04 12:45:00,32.45,32.5,32.44,32.47,31145.0,28.8727,28.9172,28.8638,28.8905,31145.0
2023-01-04 12:50:00,32.48,32.49,32.43,32.45,33117.0,28.8994,28.9083,28.8549,28.8727,33117.0
2023-01-04 12:55:00,32.45,32.45,32.41,32.43,41835.0,28.8727,28.8727,28.8371,28.8549,41835.0
2023-01-04 13:00:00,32.43,32.45,32.4,32.44,21991.0,28.8549,28.8727,28.8282,28.8638,21991.0
2023-01-04 13:05:00,32.44,32.45,32.4,32.4,38759.0,28.8638,28.8727,28.8282,28.8282,38759.0
2023-01-04 13:10:00,32.41,32.41,32.34,32.34,62944.0,28.8371,28.8371,28.7748,28.7748,62944.0
2023-01-04 13:15:00,32.34,32.45,32.32,32.43,144028.0,28.7748,28.8727,28.7571,28.8549,144028.0
2023-01-04 13:20:00,32.42,32.43,32.38,32.41,15573.0,28.846,28.8549,28.8104,28.8371,15573.0
2023-01-04 13:25:00,32.4,32.41,32.37,32.38,17183.0,28.8282,28.8371,28.8015,28.8104,17183.0
2023-01-04 13:30:00,32.38,32.39,32.37,32.39,12240.0,28.8104,28.8193,28.8015,28.8193,12240.0
2023-01-04 13:35:00,32.39,32.4,32.38,32.38,27285.0,28.8193,28.8282,28.8104,28.8104,27285.0
2023-01-04 13:40:00,32.38,32.39,32.34,32.34,20848.0,28.8104,28.8193,28.7748,28.7748,20848.0
2023-01-04 13:45:00,32.34,32.34,32.28,32.34,36761.0,28.7748,28.7748,28.7215,28.7748,36761.0
2023-01-04 13:50:00,32.34,32.34,32.31,32.33,11737.0,28.7748,28.7748,28.7482,28.766,11737.0
2023-01-04 13:55:00,32.32,32.32,32.24,32.29,29003.0,28.7571,28.7571,28.6859,28.7304,29003.0
2023-01-04 14:00:00,32.27,32.36,32.17,32.29,57127.0,28.7126,28.7926,28.6236,28.7304,57127.0
2023-01-04 14:05:00,32.3,32.35,32.23,32.25,24818.0,28.7393,28.7837,28.677,28.6948,24818.0
2023-01-04 14:10:00,32.25,32.27,32.21,32.27,24275.0,28.6948,28.7126,28.6592,28.7126,24275.0
2023-01-04 14:15:00,32.28,32.34,32.26,32.33,18423.0,28.7215,28.7748,28.7037,28.766,18423.0
2023-01-04 14:20:00,32.33,32.34,32.2,32.23,32078.0,28.766,28.7748,28.6503,28.677,32078.0
2023-01-04 14:25:00,32.22,32.22,32.03,32.05,53912.0,28.6681,28.6681,28.499,28.5168,53912.0
2023-01-04 14:30:00,32.05,32.09,32.03,32.09,33147.0,28.5168,28.5524,28.499,28.5524,33147.0
2023-01-04 14:35:00,32.09,32.11,32.06,32.1,16455.0,28.5524,28.5702,28.5257,28.5613,16455.0
2023-01-04 14:40:00,32.1,32.14,32.06,32.11,25243.0,28.5613,28.5969,28.5257,28.5702,25243.0
2023-01-04 14:45:00,32.11,32.15,32.07,32.07,36678.0,28.5702,28.6058,28.5346,28.5346,36678.0
2023-01-04 14:50:00,32.07,32.1,32.05,32.08,25869.0,28.5346,28.5613,28.5168,28.5435,25869.0
2023-01-04 14:55:00,32.09,32.16,32.08,32.15,46265.0,28.5524,28.6147,28.5435,28.6058,46265.0
2023-01-04 15:00:00,32.16,32.22,32.15,32.2,33722.0,28.6147,28.6681,28.6058,28.6503,33722.0
2023-01-04 15:05:00,32.19,32.19,32.11,32.16,57772.0,28.6414,28.6414,28.5702,28.6147,57772.0
2023-01-04 15:10:00,32.15,32.2,32.14,32.2,78106.0,28.6058,28.6503,28.5969,28.6503,78106.0
2023-01-04 15:15:00,32.2,32.3,32.19,32.3,50183.0,28.6503,28.7393,28.6414,28.7393,50183.0
2023-01-04 15:20:00,32.29,32.33,32.24,32.24,39696.0,28.7304,28.766,28.6859,28.6859,39696.0
2023-01-04 15:25:00,32.25,32.29,32.23,32.23,48078.0,28.6948,28.7304,28.677,28.677,48078.0
2023-01-04 15:30:00,32.23,32.28,32.2,32.25,68885.0,28.677,28.7215,28.6503,28.6948,68885.0
2023-01-04 15:35:00,32.25,32.26,32.17,32.23,55216.0,28.6948,28.7037,28.6236,28.677,55216.0
2023-01-04 15:40:00,32.22,32.22,32.17,32.18,80630.0,28.6681,28.6681,28.6236,28.6325,80630.0
2023-01-04 15:45:00,32.18,32.27,32.16,32.27,91524.0,28.6325,28.7126,28.6147,28.7126,91524.0
2023-01-04 15:50:00,32.27,32.3,32.23,32.29,156469.0,28.7126,28.7393,28.677,28.7304,156469.0
2023-01-04 15:55:00,32.3,32.36,32.28,32.35,368284.0,28.7393,28.7926,28.7215,28.7837,368284.0
2023-01-05 09:30:00,32.2,32.3,32.07,32.27,91898.0,28.6503,28.7393,28.5346,28.7126,91898.0
2023-01-05 09:35:00,32.27,32.29,32.17,32.18,54656.0,28.7126,28.7304,28.6236,28.6325,54656.0
2023-01-05 09:40:00,32.18,32.21,32.09,32.12,55536.0,28.6325,28.6592,28.5524,28.5791,55536.0
2023-01-05 09:45:00,32.12,32.15,32.05,32.06,41722.0,28.5791,28.6058,28.5168,28.5257,41722.0
2023-01-05 09:50:00,32.06,32.14,32.04,32.09,34107.0,28.5257,28.5969,28.5079,28.5524,34107.0
2023-01-05 09:55:00,32.08,32.12,32.03,32.11,65485.0,28.5435,28.5791,28.499,28.5702,65485.0
2023-01-05 10:00:00,32.11,32.11,31.96,31.99,45068.0,28.5702,28.5702,28.4367,28.4634,45068.0
2023-01-05 10:05:00,32.0,32.15,31.95,32.07,77910.0,28.4723,28.6058,28.4278,28.5346,77910.0
2023-01-05 10:10:00,32.07,32.23,32.05,32.19,51807.0,28.5346,28.677,28.5168,28.6414,51807.0
2023-01-05 10:15:00,32.19,32.21,32.14,32.17,40853.0,28.6414,28.6592,28.5969,28.6236,40853.0
2023-01-05 10:20:00,32.17,32.19,32.11,32.15,28130.0,28.6236,28.6414,28.5702,28.6058,28130.0
2023-01-05 10:25:00,32.15,32.16,32.1,32.13,15041.0,28.6058,28.6147,28.5613,28.588,15041.0
2023-01-05 10:30:00,32.13,32.16,32.07,32.09,21806.0,28.588,28.6147,28.5346,28.5524,21806.0
2023-01-05 10:35:00,32.09,32.11,32.04,32.11,26565.0,28.5524,28.5702,28.5079,28.5702,26565.0
2023-01-05 10:40:00,32.11,32.13,32.03,32.13,20367.0,28.5702,28.588,28.499,28.588,20367.0
2023-01-05 10:45:00,32.13,32.17,32.12,32.16,20536.0,28.588,28.6236,28.5791,28.6147,20536.0
2023-01-05 10:50:00,32.16,32.18,32.06,32.07,40905.0,28.6147,28.6325,28.5257,28.5346,40905.0
2023-01-05 10:55:00,32.07,32.1,32.07,32.09,11666.0,28.5346,28.5613,28.5346,28.5524,11666.0
2023-01-05 11:00:00,32.08,32.13,32.05,32.13,22400.0,28.5435,28.588,28.5168,28.588,22400.0
2023-01-05 11:05:00,32.13,32.15,32.11,32.13,29658.0,28.588,28.6058,28.5702,28.588,29658.0
2023-01-05 11:10:00,32.14,32.19,32.11,32.15,52622.0,28.5969,28.6414,28.5702,28.6058,52622.0
2023-01-05 11:15:00,32.15,32.16,32.08,32.09,24704.0,28.6058,28.6147,28.5435,28.5524,24704.0
2023-01-05 11:20:00,32.08,32.11,32.03,32.04,38469.0,28.5435,28.5702,28.499,28.5079,38469.0
2023-01-05 11:25:00,32.04,32.06,32.01,32.03,31180.0,28.5079,28.5257,28.4812,28.499,31180.0
2023-01-05 11:30:00,32.02,32.07,32.02,32.06,20459.0,28.4901,28.5346,28.4901,28.5257,20459.0
2023-01-05 11:35:00,32.07,32.08,32.05,32.08,14224.0,28.5346,28.5435,28.5168,28.5435,14224.0
2023-01-05 11:40:00,32.09,32.12,32.08,32.12,29634.0,28.5524,28.5791,28.5435,28.5791,29634.0
2023-01-05 11:45:00,32.11,32.14,32.09,32.13,17628.0,28.5702,28.5969,28.5524,28.588,17628.0
2023-01-05 11:50:00,32.13,32.13,32.07,32.09,20706.0,28.588,28.588,28.5346,28.5524,20706.0
2023-01-05 11:55:00,32.09,32.1,32.07,32.09,27640.0,28.5524,28.5613,28.5346,28.5524,27640.0
2023-01-05 12:00:00,32.1,32.12,32.09,32.1,21609.0,28.5613,28.5791,28.5524,28.5613,21609.0
2023-01-05 12:05:00,32.1,32.11,32.08,32.11,21348.0,28.5613,28.5702,28.5435,28.5702,21348.0
2023-01-05 12:10:00,32.11,32.14,32.09,32.12,16704.0,28.5702,28.5969,28.5524,28.5791,16704.0
2023-01-05 12:15:00,32.12,32.15,32.1,32.12,20385.0,28.5791,28.6058,28.5613,28.5791,20385.0
2023-01-05 12:20:00,32.12,32.18,32.09,32.17,19876.0,28.5791,28.6325,28.5524,28.6236,19876.0
2023-01-05 12:25:00,32.16,32.2,32.14,32.18,53110.0,28.6147,28.6503,28.5969,28.6325,53110.0
2023-01-05 12:30:00,32.18,32.25,32.17,32.25,19024.0,28.6325,28.6948,28.6236,28.6948,19024.0
2023-01-05 12:35:00,32.24,32.25,32.21,32.22,26753.0,28.6859,28.6948,28.6592,28.6681,26753.0
2023-01-05 12:40:00,32.21,32.22,32.18,32.2,20219.0,28.6592,28.6681,28.6325,28.6503,20219.0
2023-01-05 12:45:00,32.2,32.26,32.2,32.26,12320.0,28.6503,28.7037,28.6503,28.7037,12320.0
2023-01-05 12:50:00,32.26,32.27,32.21,32.21,26458.0,28.7037,28.7126,28.6592,28.6592,26458.0
2023-01-05 12:55:00,32.21,32.22,32.19,32.2,21214.0,28.6592,28.6681,28.6414,28.6503,21214.0
2023-01-05 13:00:00,32.19,32.21,32.17,32.19,25339.0,28.6414,28.6592,28.6236,28.6414,25339.0
2023-01-05 13:05:00,32.19,32.2,32.16,32.16,29753.0,28.6414,28.6503,28.6147,28.6147,29753.0
2023-01-05 13:10:00,32.16,32.17,32.12,32.13,26020.0,28.6147,28.6236,28.5791,28.588,26020.0
2023-01-05 13:15:00,32.13,32.14,32.1,32.13,24147.0,28.588,28.5969,28.5613,28.588,24147.0
2023-01-05 13:20:00,32.13,32.2,32.13,32.16,97145.0,28.588,28.6503,28.588,28.6147,97145.0
2023-01-05 13:25:00,32.16,32.21,32.15,32.2,56743.0,28.6147,28.6592,28.6058,28.6503,56743.0
2023-01-05 13:30:00,32.2,32.25,32.16,32.25,43689.0,28.6503,28.6948,28.6147,28.6948,43689.0
2023-01-05 13:35:00,32.25,32.26,32.2,32.2,18672.0,28.6948,28.7037,28.6503,28.6503,18672.0
2023-01-05 13:40:00,32.21,32.24,32.17,32.18,25680.0,28.6592,28.6859,28.6236,28.6325,25680.0
2023-01-05 13:45:00,32.18,32.21,32.16,32.2,25996.0,28.6325,28.6592,28.6147,28.6503,25996.0
2023-01-05 13:50:00,32.2,32.22,32.19,32.2,16689.0,28.6503,28.6681,28.6414,28.6503,16689.0
2023-01-05 13:55:00,32.2,32.23,32.17,32.18,59233.0,28.6503,28.677,28.6236,28.6325,59233.0
2023-01-05 14:00:00,32.18,32.22,32.16,32.16,22448.0,28.6325,28.6681,28.6147,28.6147,22448.0
2023-01-05 14:05:00,32.16,32.21,32.16,32.21,25742.0,28.6147,28.6592,28.6147,28.6592,25742.0
2023-01-05 14:10:00,32.22,32.22,32.12,32.13,37759.0,28.6681,28.6681,28.5791,28.588,37759.0
2023-01-05 14:15:00,32.13,32.16,32.12,32.13,17713.0,28.588,28.6147,28.5791,28.588,17713.0
2023-01-05 14:20:00,32.13,32.14,32.1,32.11,21523.0,28.588,28.5969,28.5613,28.5702,21523.0
2023-01-05 14:25:00,32.11,32.12,32.05,32.07,40502.0,28.5702,28.5791,28.5168,28.5346,40502.0
2023-01-05 14:30:00,32.07,32.07,32.03,32.04,41260.0,28.5346,28.5346,28.499,28.5079,41260.0
2023-01-05 14:35:00,32.04,32.08,32.03,32.05,106167.0,28.5079,28.5435,28.499,28.5168,106167.0
2023-01-05 14:40:00,32.05,32.1,32.05,32.08,58375.0,28.5168,28.5613,28.5168,28.5435,58375.0
2023-01-05 14:45:00,32.08,32.12,32.06,32.09,40240.0,28.5435,28.5791,28.5257,28.5524,40240.0
2023-01-05 14:50:00,32.09,32.12,32.08,32.12,36232.0,28.5524,28.5791,28.5435,28.5791,36232.0
2023-01-05 14:55:00,32.12,32.13,32.08,32.1,39780.0,28.5791,28.588,28.5435,28.5613,39780.0
2023-01-05 15:00:00,32.1,32.1,32.06,32.08,38427.0,28.5613,28.5613,28.5257,28.5435,38427.0
2023-01-05 15:05:00,32.08,32.09,32.0,32.08,423636.0,28.5435,28.5524,28.4723,28.5435,423636.0
2023-01-05 15:10:00,32.08,32.08,32.0,32.02,55448.0,28.5435,28.5435,28.4723,28.4901,55448.0
2023-01-05 15:15:00,32.02,32.03,32.0,32.02,96065.0,28.4901,28.499,28.4723,28.4901,96065.0
2023-01-05 15:20:00,32.02,32.04,31.98,32.0,66222.0,28.4901,28.5079,28.4545,28.4723,66222.0
2023-01-05 15:25:00,32.01,32.02,31.98,31.99,54031.0,28.4812,28.4901,28.4545,28.4634,54031.0
2023-01-05 15:30:00,32.0,32.0,31.94,31.96,71343.0,28.4723,28.4723,28.4189,28.4367,71343.0
2023-01-05 15:35:00,31.95,31.99,31.95,31.98,150800.0,28.4278,28.4634,28.4278,28.4545,150800.0
2023-01-05 15:40:00,31.98,32.07,31.97,32.07,81424.0,28.4545,28.5346,28.4456,28.5346,81424.0
2023-01-05 15:45:00,32.07,32.14,32.06,32.1,115550.0,28.5346,28.5969,28.5257,28.5613,115550.0
2023-01-05 15:50:00,32.1,32.14,32.06,32.06,176181.0,28.5613,28.5969,28.5257,28.5257,176181.0
2023-01-05 15:55:00,32.05,32.08,32.01,32.02,435954.0,28.5168,28.5435,28.4812,28.4901,435954.0
2023-01-06 09:30:00,32.38,32.4,32.26,32.38,121269.0,28.8104,28.8282,28.7037,28.8104,121269.0
2023-01-06 09:35:00,32.39,32.54,32.39,32.47,57367.0,28.8193,28.9528,28.8193,28.8905,57367.0
2023-01-06 09:40:00,32.47,32.54,32.42,32.51,58021.0,28.8905,28.9528,28.846,28.9261,58021.0
2023-01-06 09:45:00,32.5,32.5,32.34,32.41,104857.0,28.9172,28.9172,28.7748,28.8371,104857.0
2023-01-06 09:50:00,32.41,32.49,32.39,32.46,46503.0,28.8371,28.9083,28.8193,28.8816,46503.0
2023-01-06 09:55:00,32.47,32.53,32.46,32.52,53802.0,28.8905,28.9439,28.8816,28.935,53802.0
2023-01-06 10:00:00,32.52,32.75,32.52,32.68,132152.0,28.935,29.1397,28.935,29.0774,132152.0
2023-01-06 10:05:00,32.68,32.83,32.67,32.79,94040.0,29.0774,29.2108,29.0685,29.1752,94040.0
2023-01-06 10:10:00,32.79,32.85,32.74,32.74,40724.0,29.1752,29.2286,29.1308,29.1308,40724.0
2023-01-06 10:15:00,32.74,32.87,32.74,32.86,42917.0,29.1308,29.2464,29.1308,29.2375,42917.0
2023-01-06 10:20:00,32.85,32.88,32.81,32.85,54459.0,29.2286,29.2553,29.193,29.2286,54459.0
2023-01-06 10:25:00,32.84,32.85,32.74,32.77,42695.0,29.2197,29.2286,29.1308,29.1574,42695.0
2023-01-06 10:30:00,32.77,32.79,32.74,32.77,40781.0,29.1574,29.1752,29.1308,29.1574,40781.0
2023-01-06 10:35:00,32.77,32.88,32.75,32.84,49853.0,29.1574,29.2553,29.1397,29.2197,49853.0
2023-01-06 10:40:00,32.84,32.92,32.83,32.84,53417.0,29.2197,29.2909,29.2108,29.2197,53417.0
2023-01-06 10:45:00,32.84,32.88,32.83,32.86,105538.0,29.2197,29.2553,29.2108,29.2375,105538.0
2023-01-06 10:50:00,32.85,32.92,32.85,32.88,60855.0,29.2286,29.2909,29.2286,29.2553,60855.0
2023-01-06 10:55:00,32.88,32.92,32.84,32.87,54686.0,29.2553,29.2909,29.2197,29.2464,54686.0
2023-01-06 11:00:00,32.87,32.91,32.86,32.87,35869.0,29.2464,29.282,29.2375,29.2464,35869.0
2023-01-06 11:05:00,32.87,32.9,32.86,32.86,50645.0,29.2464,29.2731,29.2375,29.2375,50645.0
2023-01-06 11:10:00,32.86,32.87,32.79,32.8,39232.0,29.2375,29.2464,29.1752,29.1841,39232.0
2023-01-06 11:15:00,32.81,32.83,32.75,32.76,40243.0,29.193,29.2108,29.1397,29.1485,40243.0
2023-01-06 11:20:00,32.76,32.78,32.73,32.74,38328.0,29.1485,29.1663,29.1219,29.1308,38328.0
2023-01-06 11:25:00,32.74,32.77,32.69,32.7,36299.0,29.1308,29.1574,29.0863,29.0952,36299.0
2023-01-06 11:30:00,32.71,32.72,32.64,32.65,26924.0,29.1041,29.113,29.0418,29.0507,26924.0
2023-01-06 11:35:00,32.65,32.68,32.63,32.66,38537.0,29.0507,29.0774,29.0329,29.0596,38537.0
2023-01-06 11:40:00,32.65,32.66,32.6,32.65,28777.0,29.0507,29.0596,29.0062,29.0507,28777.0
2023-01-06 11:45:00,32.64,32.67,32.6,32.62,27303.0,29.0418,29.0685,29.0062,29.024,27303.0
2023-01-06 11:50:00,32.62,32.67,32.6,32.63,45296.0,29.024,29.0685,29.0062,29.0329,45296.0
2023-01-06 11:55:00,32.63,32.65,32.61,32.62,29176.0,29.0329,29.0507,29.0151,29.024,29176.0
2023-01-06 12:00:00,32.62,32.63,32.6,32.61,25584.0,29.024,29.0329,29.0062,29.0151,25584.0
2023-01-06 12:05:00,32.61,32.61,32.57,32.58,31843.0,29.0151,29.0151,28.9795,28.9884,31843.0
2023-01-06 12:10:00,32.58,32.6,32.52,32.52,33968.0,28.9884,29.0062,28.935,28.935,33968.0
2023-01-06 12:15:00,32.52,32.55,32.49,32.54,29981.0,28.935,28.9617,28.9083,28.9528,29981.0
2023-01-06 12:20:00,32.54,32.55,32.46,32.47,55878.0,28.9528,28.9617,28.8816,28.8905,55878.0
2023-01-06 12:25:00,32.47,32.5,32.44,32.45,116376.0,28.8905,28.9172,28.8638,28.8727,116376.0
2023-01-06 12:30:00,32.45,32.49,32.43,32.45,70772.0,28.8727,28.9083,28.8549,28.8727,70772.0
2023-01-06 12:35:00,32.45,32.5,32.45,32.5,33432.0,28.8727,28.9172,28.8727,28.9172,33432.0
2023-01-06 12:40:00,32.49,32.49,32.43,32.43,27628.0,28.9083,28.9083,28.8549,28.8549,27628.0
2023-01-06 12:45:00,32.43,32.54,32.43,32.52,55730.0,28.8549,28.9528,28.8549,28.935,55730.0
2023-01-06 12:50:00,32.51,32.52,32.48,32.48,82849.0,28.9261,28.935,28.8994,28.8994,82849.0
2023-01-06 12:55:00,32.48,32.49,32.43,32.47,117332.0,28.8994,28.9083,28.8549,28.8905,117332.0
2023-01-06 13:00:00,32.48,32.49,32.41,32.42,28125.0,28.8994,28.9083,28.8371,28.846,28125.0
2023-01-06 13:05:00,32.43,32.46,32.42,32.43,33390.0,28.8549,28.8816,28.846,28.8549,33390.0
2023-01-06 13:10:00,32.43,32.47,32.41,32.45,35803.0,28.8549,28.8905,28.8371,28.8727,35803.0
2023-01-06 13:15:00,32.45,32.46,32.41,32.42,27912.0,28.8727,28.8816,28.8371,28.846,27912.0
2023-01-06 13:20:00,32.43,32.48,32.43,32.48,47203.0,28.8549,28.8994,28.8549,28.8994,47203.0
2023-01-06 13:25:00,32.48,32.51,32.48,32.48,32110.0,28.8994,28.9261,28.8994,28.8994,32110.0
2023-01-06 13:30:00,32.49,32.55,32.46,32.55,103486.0,28.9083,28.9617,28.8816,28.9617,103486.0
2023-01-06 13:35:00,32.54,32.55,32.5,32.5,49654.0,28.9528,28.9617,28.9172,28.9172,49654.0
2023-01-06 13:40:00,32.5,32.54,32.47,32.47,51328.0,28.9172,28.9528,28.8905,28.8905,51328.0
2023-01-06 13:45:00,32.47,32.48,32.44,32.44,42974.0,28.8905,28.8994,28.8638,28.8638,42974.0
2023-01-06 13:50:00,32.45,32.45,32.4,32.41,31029.0,28.8727,28.8727,28.8282,28.8371,31029.0
2023-01-06 13:55:00,32.41,32.45,32.41,32.44,41517.0,28.8371,28.8727,28.8371,28.8638,41517.0
2023-01-06 14:00:00,32.44,32.51,32.44,32.47,39725.0,28.8638,28.9261,28.8638,28.8905,39725.0
2023-01-06 14:05:00,32.48,32.49,32.46,32.47,39038.0,28.8994,28.9083,28.8816,28.8905,39038.0
2023-01-06 14:10:00,32.47,32.52,32.45,32.52,43336.0,28.8905,28.935,28.8727,28.935,43336.0
2023-01-06 14:15:00,32.52,32.55,32.51,32.55,34600.0,28.935,28.9617,28.9261,28.9617,34600.0
2023-01-06 14:20:00,32.55,32.57,32.53,32.54,35505.0,28.9617,28.9795,28.9439,28.9528,35505.0
2023-01-06 14:25:00,32.54,32.54,32.48,32.48,65333.0,28.9528,28.9528,28.8994,28.8994,65333.0
2023-01-06 14:30:00,32.49,32.57,32.48,32.55,49120.0,28.9083,28.9795,28.8994,28.9617,49120.0
2023-01-06 14:35:00,32.55,32.56,32.53,32.55,59668.0,28.9617,28.9706,28.9439,28.9617,59668.0
2023-01-06 14:40:00,32.55,32.57,32.53,32.57,39571.0,28.9617,28.9795,28.9439,28.9795,39571.0
2023-01-06 14:45:00,32.57,32.57,32.52,32.52,35198.0,28.9795,28.9795,28.935,28.935,35198.0
2023-01-06 14:50:00,32.52,32.58,32.51,32.58,47206.0,28.935,28.9884,28.9261,28.9884,47206.0
2023-01-06 14:55:00,32.58,32.6,32.57,32.57,38949.0,28.9884,29.0062,28.9795,28.9795,38949.0
2023-01-06 15:00:00,32.58,32.59,32.54,32.55,76475.0,28.9884,28.9973,28.9528,28.9617,76475.0
2023-01-06 15:05:00,32.56,32.61,32.55,32.61,34882.0,28.9706,29.0151,28.9617,29.0151,34882.0
2023-01-06 15:10:00,32.61,32.65,32.59,32.63,79688.0,29.0151,29.0507,28.9973,29.0329,79688.0
2023-01-06 15:15:00,32.63,32.64,32.6,32.64,79414.0,29.0329,29.0418,29.0062,29.0418,79414.0
2023-01-06 15:20:00,32.64,32.64,32.59,32.62,77208.0,29.0418,29.0418,28.9973,29.024,77208.0
2023-01-06 15:25:00,32.62,32.63,32.59,32.59,78765.0,29.024,29.0329,28.9973,28.9973,78765.0
2023-01-06 15:30:00,32.59,32.64,32.58,32.61,91208.0,28.9973,29.0418,28.9884,29.0151,91208.0
2023-01-06 15:35:00,32.61,32.63,32.6,32.62,54445.0,29.0151,29.0329,29.0062,29.024,54445.0
2023-01-06 15:40:00,32.62,32.64,32.61,32.64,49941.0,29.024,29.0418,29.0151,29.0418,49941.0
2023-01-06 15:45:00,32.64,32.7,32.63,32.66,150120.0,29.0418,29.0952,29.0329,29.0596,150120.0
2023-01-06 15:50:00,32.66,32.66,32.53,32.55,197703.0,29.0596,29.0596,28.9439,28.9617,197703.0
2023-01-06 15:55:00,32.55,32.58,32.51,32.56,448067.0,28.9617,28.9884,28.9261,28.9706,448067.0
2023-01-09 09:30:00,32.93,32.94,32.6,32.67,184966.0,29.2998,29.3087,29.0062,29.0685,184966.0
2023-01-09 09:35:00,32.67,32.75,32.64,32.73,118446.0,29.0685,29.1397,29.0418,29.1219,118446.0
2023-01-09 09:40:00,32.73,32.88,32.71,32.72,98740.0,29.1219,29.2553,29.1041,29.113,98740.0
2023-01-09 09:45:00,32.73,32.9,32.72,32.88,54957.0,29.1219,29.2731,29.113,29.2553,54957.0
2023-01-09 09:50:00,32.88,32.95,32.86,32.94,53029.0,29.2553,29.3176,29.2375,29.3087,53029.0
2023-01-09 09:55:00,32.94,33.07,32.93,33.03,93143.0,29.3087,29.4244,29.2998,29.3888,93143.0
2023-01-09 10:00:00,33.04,33.06,32.95,32.95,68697.0,29.3977,29.4155,29.3176,29.3176,68697.0
2023-01-09 10:05:00,32.96,33.0,32.94,32.94,41811.0,29.3265,29.3621,29.3087,29.3087,41811.0
2023-01-09 10:10:00,32.95,32.97,32.9,32.93,54728.0,29.3176,29.3354,29.2731,29.2998,54728.0
2023-01-09 10:15:00,32.94,32.96,32.88,32.88,62096.0,29.3087,29.3265,29.2553,29.2553,62096.0
2023-01-09 10:20:00,32.88,32.89,32.82,32.83,31347.0,29.2553,29.2642,29.2019,29.2108,31347.0
2023-01-09 10:25:00,32.83,32.83,32.69,32.7,164657.0,29.2108,29.2108,29.0863,29.0952,164657.0
2023-01-09 10:30:00,32.7,32.87,32.67,32.85,77835.0,29.0952,29.2464,29.0685,29.2286,77835.0
2023-01-09 10:35:00,32.85,32.88,32.77,32.79,59257.0,29.2286,29.2553,29.1574,29.1752,59257.0
2023-01-09 10:40:00,32.78,32.79,32.68,32.78,47199.0,29.1663,29.1752,29.0774,29.1663,47199.0
2023-01-09 10:45:00,32.77,32.82,32.75,32.82,37921.0,29.1574,29.2019,29.1397,29.2019,37921.0
2023-01-09 10:50:00,32.82,32.84,32.81,32.82,38663.0,29.2019,29.2197,29.193,29.2019,38663.0
2023-01-09 10:55:00,32.82,32.87,32.78,32.8,45571.0,29.2019,29.2464,29.1663,29.1841,45571.0
2023-01-09 11:00:00,32.8,32.86,32.8,32.86,37867.0,29.1841,29.2375,29.1841,29.2375,37867.0
2023-01-09 11:05:00,32.86,32.86,32.77,32.79,48028.0,29.2375,29.2375,29.1574,29.1752,48028.0
2023-01-09 11:10:00,32.79,32.83,32.78,32.82,21819.0,29.1752,29.2108,29.1663,29.2019,21819.0
2023-01-09 11:15:00,32.82,32.86,32.81,32.85,41630.0,29.2019,29.2375,29.193,29.2286,41630.0
2023-01-09 11:20:00,32.85,32.89,32.84,32.86,51662.0,29.2286,29.2642,29.2197,29.2375,51662.0
2023-01-09 11:25:00,32.86,32.86,32.81,32.85,49487.0,29.2375,29.2375,29.193,29.2286,49487.0
2023-01-09 11:30:00,32.84,32.86,32.76,32.84,89234.0,29.2197,29.2375,29.1485,29.2197,89234.0
2023-01-09 11:35:00,32.83,32.83,32.77,32.82,28810.0,29.2108,29.2108,29.1574,29.2019,28810.0
2023-01-09 11:40:00,32.82,32.86,32.82,32.86,30496.0,29.2019,29.2375,29.2019,29.2375,30496.0
2023-01-09 11:45:00,32.85,32.86,32.83,32.85,34187.0,29.2286,29.2375,29.2108,29.2286,34187.0
2023-01-09 11:50:00,32.86,32.86,32.81,32.83,37467.0,29.2375,29.2375,29.193,29.2108,37467.0
2023-01-09 11:55:00,32.83,32.85,32.8,32.8,24358.0,29.2108,29.2286,29.1841,29.1841,24358.0
2023-01-09 12:00:00,32.8,32.83,32.74,32.76,33780.0,29.1841,29.2108,29.1308,29.1485,33780.0
2023-01-09 12:05:00,32.76,32.79,32.75,32.77,26888.0,29.1485,29.1752,29.1397,29.1574,26888.0
2023-01-09 12:10:00,32.77,32.79,32.73,32.73,22211.0,29.1574,29.1752,29.1219,29.1219,22211.0
2023-01-09 12:15:00,32.73,32.74,32.68,32.7,47813.0,29.1219,29.1308,29.0774,29.0952,47813.0
2023-01-09 12:20:00,32.69,32.7,32.64,32.66,20421.0,29.0863,29.0952,29.0418,29.0596,20421.0
2023-01-09 12:25:00,32.66,32.68,32.6,32.63,51982.0,29.0596,29.0774,29.0062,29.0329,51982.0
2023-01-09 12:30:00,32.63,32.65,32.59,32.6,32828.0,29.0329,29.0507,28.9973,29.0062,32828.0
2023-01-09 12:35:00,32.59,32.64,32.58,32.63,24399.0,28.9973,29.0418,28.9884,29.0329,24399.0
2023-01-09 12:40:00,32.63,32.68,32.62,32.64,30117.0,29.0329,29.0774,29.024,29.0418,30117.0
2023-01-09 12:45:00,32.64,32.65,32.61,32.61,42010.0,29.0418,29.0507,29.0151,29.0151,42010.0
2023-01-09 12:50:00,32.6,32.65,32.6,32.65,44431.0,29.0062,29.0507,29.0062,29.0507,44431.0
2023-01-09 12:55:00,32.65,32.69,32.64,32.66,30457.0,29.0507,29.0863,29.0418,29.0596,30457.0
2023-01-09 13:00:00,32.66,32.67,32.61,32.62,17879.0,29.0596,29.0685,29.0151,29.024,17879.0
2023-01-09 13:05:00,32.61,32.61,32.56,32.58,19525.0,29.0151,29.0151,28.9706,28.9884,19525.0
2023-01-09 13:10:00,32.57,32.63,32.56,32.63,23731.0,28.9795,29.0329,28.9706,29.0329,23731.0
2023-01-09 13:15:00,32.63,32.65,32.62,32.65,25551.0,29.0329,29.0507,29.024,29.0507,25551.0
2023-01-09 13:20:00,32.65,32.74,32.64,32.73,37434.0,29.0507,29.1308,29.0418,29.1219,37434.0
2023-01-09 13:25:00,32.72,32.76,32.69,32.75,42150.0,29.113,29.1485,29.0863,29.1397,42150.0
2023-01-09 13:30:00,32.75,32.75,32.68,32.69,32376.0,29.1397,29.1397,29.0774,29.0863,32376.0
2023-01-09 13:35:00,32.69,32.69,32.63,32.66,27453.0,29.0863,29.0863,29.0329,29.0596,27453.0
2023-01-09 13:40:00,32.66,32.69,32.6,32.62,68464.0,29.0596,29.0863,29.0062,29.024,68464.0
2023-01-09 13:45:00,32.62,32.65,32.59,32.64,93771.0,29.024,29.0507,28.9973,29.0418,93771.0
2023-01-09 13:50:00,32.64,32.68,32.63,32.65,28894.0,29.0418,29.0774,29.0329,29.0507,28894.0
2023-01-09 13:55:00,32.65,32.69,32.64,32.69,31283.0,29.0507,29.0863,29.0418,29.0863,31283.0
2023-01-09 14:00:00,32.69,32.78,32.68,32.77,35617.0,29.0863,29.1663,29.0774,29.1574,35617.0
2023-01-09 14:05:00,32.77,32.78,32.7,32.76,37113.0,29.1574,29.1663,29.0952,29.1485,37113.0
2023-01-09 14:10:00,32.77,32.8,32.75,32.78,50057.0,29.1574,29.1841,29.1397,29.1663,50057.0
2023-01-09 14:15:00,32.78,32.79,32.7,32.7,82588.0,29.1663,29.1752,29.0952,29.0952,82588.0
2023-01-09 14:20:00,32.7,32.74,32.69,32.71,25354.0,29.0952,29.1308,29.0863,29.1041,25354.0
2023-01-09 14:25:00,32.7,32.73,32.67,32.72,32047.0,29.0952,29.1219,29.0685,29.113,32047.0
2023-01-09 14:30:00,32.73,32.75,32.7,32.7,32357.0,29.1219,29.1397,29.0952,29.0952,32357.0
2023-01-09 14:35:00,32.7,32.7,32.67,32.7,29012.0,29.0952,29.0952,29.0685,29.0952,29012.0
2023-01-09 14:40:00,32.7,32.74,32.7,32.73,29079.0,29.0952,29.1308,29.0952,29.1219,29079.0
2023-01-09 14:45:00,32.72,32.74,32.71,32.73,26416.0,29.113,29.1308,29.1041,29.1219,26416.0
2023-01-09 14:50:00,32.73,32.74,32.7,32.73,35934.0,29.1219,29.1308,29.0952,29.1219,35934.0
2023-01-09 14:55:00,32.73,32.75,32.72,32.73,33382.0,29.1219,29.1397,29.113,29.1219,33382.0
2023-01-09 15:00:00,32.74,32.78,32.71,32.73,39153.0,29.1308,29.1663,29.1041,29.1219,39153.0
2023-01-09 15:05:00,32.73,32.73,32.69,32.71,48516.0,29.1219,29.1219,29.0863,29.1041,48516.0
2023-01-09 15:10:00,32.71,32.74,32.68,32.7,61773.0,29.1041,29.1308,29.0774,29.0952,61773.0
2023-01-09 15:15:00,32.7,32.73,32.66,32.72,106789.0,29.0952,29.1219,29.0596,29.113,106789.0
2023-01-09 15:20:00,32.72,32.78,32.7,32.7,68229.0,29.113,29.1663,29.0952,29.0952,68229.0
2023-01-09 15:25:00,32.7,32.71,32.63,32.64,75343.0,29.0952,29.1041,29.0329,29.0418,75343.0
2023-01-09 15:30:00,32.64,32.66,32.61,32.65,49147.0,29.0418,29.0596,29.0151,29.0507,49147.0
2023-01-09 15:35:00,32.65,32.66,32.63,32.65,53683.0,29.0507,29.0596,29.0329,29.0507,53683.0
2023-01-09 15:40:00,32.65,32.68,32.54,32.6,507864.0,29.0507,29.0774,28.9528,29.0062,507864.0
2023-01-09 15:45:00,32.6,32.63,32.58,32.63,169826.0,29.0062,29.0329,28.9884,29.0329,169826.0
2023-01-09 15:50:00,32.63,32.74,32.62,32.71,214536.0,29.0329,29.1308,29.024,29.1041,214536.0
2023-01-09 15:55:00,32.71,32.73,32.62,32.63,521277.0,29.1041,29.1219,29.024,29.0329,521277.0
2023-01-10 09:30:00,32.82,32.95,32.57,32.61,94255.0,29.2019,29.3176,28.9795,29.0151,94255.0
2023-01-10 09:35:00,32.6,32.72,32.57,32.58,96715.0,29.0062,29.113,28.9795,28.9884,96715.0
2023-01-10 09:40:00,32.59,32.64,32.53,32.58,45794.0,28.9973,29.0418,28.9439,28.9884,45794.0
2023-01-10 09:45:00,32.58,32.58,32.38,32.45,55680.0,28.9884,28.9884,28.8104,28.8727,55680.0
2023-01-10 09:50:00,32.44,32.46,32.32,32.41,31478.0,28.8638,28.8816,28.7571,28.8371,31478.0
2023-01-10 09:55:00,32.4,32.5,32.38,32.44,64405.0,28.8282,28.9172,28.8104,28.8638,64405.0
2023-01-10 10:00:00,32.44,32.45,32.3,32.33,101104.0,28.8638,28.8727,28.7393,28.766,101104.0
2023-01-10 10:05:00,32.33,32.35,32.3,32.33,133497.0,28.766,28.7837,28.7393,28.766,133497.0
2023-01-10 10:10:00,32.33,32.47,32.29,32.45,45813.0,28.766,28.8905,28.7304,28.8727,45813.0
2023-01-10 10:15:00,32.46,32.47,32.34,32.34,48782.0,28.8816,28.8905,28.7748,28.7748,48782.0
2023-01-10 10:20:00,32.34,32.35,32.23,32.23,42740.0,28.7748,28.7837,28.677,28.677,42740.0
2023-01-10 10:25:00,32.23,32.35,32.23,32.28,68723.0,28.677,28.7837,28.677,28.7215,68723.0
2023-01-10 10:30:00,32.28,32.28,32.2,32.26,39339.0,28.7215,28.7215,28.6503,28.7037,39339.0
2023-01-10 10:35:00,32.26,32.29,32.16,32.18,57603.0,28.7037,28.7304,28.6147,28.6325,57603.0
2023-01-10 10:40:00,32.18,32.19,32.05,32.07,55665.0,28.6325,28.6414,28.5168,28.5346,55665.0
2023-01-10 10:45:00,32.06,32.08,31.97,31.99,106080.0,28.5257,28.5435,28.4456,28.4634,106080.0
2023-01-10 10:50:00,31.99,32.02,31.93,31.95,110622.0,28.4634,28.4901,28.41,28.4278,110622.0
2023-01-10 10:55:00,31.95,32.07,31.95,32.02,64354.0,28.4278,28.5346,28.4278,28.4901,64354.0
2023-01-10 11:00:00,32.02,32.03,31.99,32.0,47161.0,28.4901,28.499,28.4634,28.4723,47161.0
2023-01-10 11:05:00,32.0,32.03,31.97,31.99,35654.0,28.4723,28.499,28.4456,28.4634,35654.0
2023-01-10 11:10:00,32.0,32.02,31.98,32.02,41164.0,28.4723,28.4901,28.4545,28.4901,41164.0
2023-01-10 11:15:00,32.02,32.08,32.01,32.08,47918.0,28.4901,28.5435,28.4812,28.5435,47918.0
2023-01-10 11:20:00,32.08,32.14,32.06,32.09,41489.0,28.5435,28.5969,28.5257,28.5524,41489.0
2023-01-10 11:25:00,32.09,32.1,32.03,32.06,30741.0,28.5524,28.5613,28.499,28.5257,30741.0
2023-01-10 11:30:00,32.07,32.09,32.04,32.08,20377.0,28.5346,28.5524,28.5079,28.5435,20377.0
2023-01-10 11:35:00,32.07,32.09,32.03,32.06,22282.0,28.5346,28.5524,28.499,28.5257,22282.0
2023-01-10 11:40:00,32.07,32.11,32.06,32.11,32896.0,28.5346,28.5702,28.5257,28.5702,32896.0
2023-01-10 11:45:00,32.1,32.12,32.07,32.11,26658.0,28.5613,28.5791,28.5346,28.5702,26658.0
2023-01-10 11:50:00,32.11,32.12,32.05,32.08,21702.0,28.5702,28.5791,28.5168,28.5435,21702.0
2023-01-10 11:55:00,32.08,32.14,32.07,32.13,25090.0,28.5435,28.5969,28.5346,28.588,25090.0
2023-01-10 12:00:00,32.12,32.16,32.08,32.13,21424.0,28.5791,28.6147,28.5435,28.588,21424.0
2023-01-10 12:05:00,32.14,32.22,32.14,32.19,21145.0,28.5969,28.6681,28.5969,28.6414,21145.0
2023-01-10 12:10:00,32.18,32.23,32.18,32.23,19689.0,28.6325,28.677,28.6325,28.677,19689.0
2023-01-10 12:15:00,32.23,32.23,32.15,32.16,35090.0,28.677,28.677,28.6058,28.6147,35090.0
2023-01-10 12:20:00,32.16,32.18,32.13,32.16,28106.0,28.6147,28.6325,28.588,28.6147,28106.0
2023-01-10 12:25:00,32.16,32.18,32.13,32.13,27471.0,28.6147,28.6325,28.588,28.588,27471.0
2023-01-10 12:30:00,32.13,32.19,32.12,32.19,75549.0,28.588,28.6414,28.5791,28.6414,75549.0
2023-01-10 12:35:00,32.18,32.22,32.17,32.22,23902.0,28.6325,28.6681,28.6236,28.6681,23902.0
2023-01-10 12:40:00,32.21,32.24,32.19,32.2,30360.0,28.6592,28.6859,28.6414,28.6503,30360.0
2023-01-10 12:45:00,32.19,32.21,32.18,32.2,14542.0,28.6414,28.6592,28.6325,28.6503,14542.0
2023-01-10 12:50:00,32.2,32.23,32.19,32.2,15015.0,28.6503,28.677,28.6414,28.6503,15015.0
2023-01-10 12:55:00,32.19,32.2,32.14,32.15,17685.0,28.6414,28.6503,28.5969,28.6058,17685.0
2023-01-10 13:00:00,32.15,32.17,32.13,32.15,37237.0,28.6058,28.6236,28.588,28.6058,37237.0
2023-01-10 13:05:00,32.15,32.16,32.12,32.16,20628.0,28.6058,28.6147,28.5791,28.6147,20628.0
2023-01-10 13:10:00,32.16,32.17,32.14,32.15,24700.0,28.6147,28.6236,28.5969,28.6058,24700.0
2023-01-10 13:15:00,32.15,32.16,32.12,32.13,20622.0,28.6058,28.6147,28.5791,28.588,20622.0
2023-01-10 13:20:00,32.13,32.16,32.12,32.15,12662.0,28.588,28.6147,28.5791,28.6058,12662.0
2023-01-10 13:25:00,32.15,32.17,32.13,32.15,35964.0,28.6058,28.6236,28.588,28.6058,35964.0
2023-01-10 13:30:00,32.15,32.17,32.13,32.16,55267.0,28.6058,28.6236,28.588,28.6147,55267.0
2023-01-10 13:35:00,32.16,32.22,32.15,32.19,53687.0,28.6147,28.6681,28.6058,28.6414,53687.0
2023-01-10 13:40:00,32.19,32.2,32.17,32.2,16495.0,28.6414,28.6503,28.6236,28.6503,16495.0
2023-01-10 13:45:00,32.2,32.24,32.19,32.2,32831.0,28.6503,28.6859,28.6414,28.6503,32831.0
2023-01-10 13:50:00,32.2,32.22,32.19,32.22,28808.0,28.6503,28.6681,28.6414,28.6681,28808.0
2023-01-10 13:55:00,32.22,32.22,32.18,32.2,71288.0,28.6681,28.6681,28.6325,28.6503,71288.0
2023-01-10 14:00:00,32.2,32.21,32.19,32.21,70225.0,28.6503,28.6592,28.6414,28.6592,70225.0
2023-01-10 14:05:00,32.21,32.22,32.18,32.21,74126.0,28.6592,28.6681,28.6325,28.6592,74126.0
2023-01-10 14:10:00,32.2,32.22,32.19,32.21,33810.0,28.6503,28.6681,28.6414,28.6592,33810.0
2023-01-10 14:15:00,32.2,32.21,32.17,32.18,21972.0,28.6503,28.6592,28.6236,28.6325,21972.0
2023-01-10 14:20:00,32.18,32.18,32.14,32.15,30825.0,28.6325,28.6325,28.5969,28.6058,30825.0
2023-01-10 14:25:00,32.15,32.19,32.14,32.19,33878.0,28.6058,28.6414,28.5969,28.6414,33878.0
2023-01-10 14:30:00,32.19,32.21,32.17,32.18,31930.0,28.6414,28.6592,28.6236,28.6325,31930.0
2023-01-10 14:35:00,32.18,32.19,32.15,32.16,39579.0,28.6325,28.6414,28.6058,28.6147,39579.0
2023-01-10 14:40:00,32.16,32.18,32.15,32.16,24918.0,28.6147,28.6325,28.6058,28.6147,24918.0
2023-01-10 14:45:00,32.16,32.16,32.13,32.16,20128.0,28.6147,28.6147,28.588,28.6147,20128.0
2023-01-10 14:50:00,32.16,32.18,32.15,32.17,23784.0,28.6147,28.6325,28.6058,28.6236,23784.0
2023-01-10 14:55:00,32.16,32.17,32.16,32.16,10241.0,28.6147,28.6236,28.6147,28.6147,10241.0
2023-01-10 15:00:00,32.16,32.18,32.14,32.15,115739.0,28.6147,28.6325,28.5969,28.6058,115739.0
2023-01-10 15:05:00,32.16,32.18,32.12,32.18,48235.0,28.6147,28.6325,28.5791,28.6325,48235.0
2023-01-10 15:10:00,32.18,32.21,32.16,32.17,67456.0,28.6325,28.6592,28.6147,28.6236,67456.0
2023-01-10 15:15:00,32.17,32.19,32.14,32.16,70094.0,28.6236,28.6414,28.5969,28.6147,70094.0
2023-01-10 15:20:00,32.16,32.18,32.16,32.16,36266.0,28.6147,28.6325,28.6147,28.6147,36266.0
2023-01-10 15:25:00,32.17,32.18,32.15,32.15,50499.0,28.6236,28.6325,28.6058,28.6058,50499.0
2023-01-10 15:30:00,32.16,32.16,32.13,32.15,57011.0,28.6147,28.6147,28.588,28.6058,57011.0
2023-01-10 15:35:00,32.15,32.18,32.14,32.18,57064.0,28.6058,28.6325,28.5969,28.6325,57064.0
2023-01-10 15:40:00,32.18,32.24,32.16,32.22,204741.0,28.6325,28.6859,28.6147,28.6681,204741.0
2023-01-10 15:45:00,32.21,32.22,32.19,32.2,108807.0,28.6592,28.6681,28.6414,28.6503,108807.0
2023-01-10 15:50:00,32.2,32.21,32.15,32.18,222339.0,28.6503,28.6592,28.6058,28.6325,222339.0
2023-01-10 15:55:00,32.18,32.21,32.13,32.15,491920.0,28.6325,28.6592,28.588,28.6058,491920.0
2023-01-11 09:30:00,32.47,32.57,32.44,32.49,109996.0,28.8905,28.9795,28.8638,28.9083,109996.0
2023-01-11 09:35:00,32.5,32.52,32.45,32.48,36529.0,28.9172,28.935,28.8727,28.8994,36529.0
2023-01-11 09:40:00,32.48,32.49,32.38,32.39,28797.0,28.8994,28.9083,28.8104,28.8193,28797.0
2023-01-11 09:45:00,32.4,32.4,32.33,32.38,22385.0,28.8282,28.8282,28.766,28.8104,22385.0
2023-01-11 09:50:00,32.39,32.5,32.39,32.44,45462.0,28.8193,28.9172,28.8193,28.8638,45462.0
2023-01-11 09:55:00,32.44,32.49,32.42,32.45,36323.0,28.8638,28.9083,28.846,28.8727,36323.0
2023-01-11 10:00:00,32.45,32.45,32.34,32.36,125564.0,28.8727,28.8727,28.7748,28.7926,125564.0
2023-01-11 10:05:00,32.36,32.47,32.35,32.45,52183.0,28.7926,28.8905,28.7837,28.8727,52183.0
2023-01-11 10:10:00,32.45,32.49,32.41,32.43,49994.0,28.8727,28.9083,28.8371,28.8549,49994.0
2023-01-11 10:15:00,32.43,32.43,32.31,32.34,46125.0,28.8549,28.8549,28.7482,28.7748,46125.0
2023-01-11 10:20:00,32.34,32.4,32.33,32.38,40972.0,28.7748,28.8282,28.766,28.8104,40972.0
2023-01-11 10:25:00,32.38,32.44,32.37,32.42,27411.0,28.8104,28.8638,28.8015,28.846,27411.0
2023-01-11 10:30:00,32.42,32.45,32.29,32.38,68875.0,28.846,28.8727,28.7304,28.8104,68875.0
2023-01-11 10:35:00,32.39,32.42,32.36,32.39,49673.0,28.8193,28.846,28.7926,28.8193,49673.0
2023-01-11 10:40:00,32.4,32.41,32.34,32.37,28652.0,28.8282,28.8371,28.7748,28.8015,28652.0
2023-01-11 10:45:00,32.37,32.38,32.26,32.29,41019.0,28.8015,28.8104,28.7037,28.7304,41019.0
2023-01-11 10:50:00,32.29,32.31,32.23,32.25,41024.0,28.7304,28.7482,28.677,28.6948,41024.0
2023-01-11 10:55:00,32.26,32.28,32.21,32.26,46842.0,28.7037,28.7215,28.6592,28.7037,46842.0
2023-01-11 11:00:00,32.27,32.35,32.25,32.35,29023.0,28.7126,28.7837,28.6948,28.7837,29023.0
2023-01-11 11:05:00,32.34,32.38,32.31,32.34,40538.0,28.7748,28.8104,28.7482,28.7748,40538.0
2023-01-11 11:10:00,32.34,32.39,32.34,32.38,36741.0,28.7748,28.8193,28.7748,28.8104,36741.0
2023-01-11 11:15:00,32.38,32.4,32.37,32.4,53255.0,28.8104,28.8282,28.8015,28.8282,53255.0
2023-01-11 11:20:00,32.4,32.4,32.32,32.33,54676.0,28.8282,28.8282,28.7571,28.766,54676.0
2023-01-11 11:25:00,32.33,32.35,32.3,32.34,34419.0,28.766,28.7837,28.7393,28.7748,34419.0
2023-01-11 11:30:00,32.34,32.35,32.32,32.32,53697.0,28.7748,28.7837,28.7571,28.7571,53697.0
2023-01-11 11:35:00,32.33,32.34,32.28,32.29,51101.0,28.766,28.7748,28.7215,28.7304,51101.0
2023-01-11 11:40:00,32.29,32.35,32.28,32.33,49118.0,28.7304,28.7837,28.7215,28.766,49118.0
2023-01-11 11:45:00,32.33,32.35,32.31,32.31,47702.0,28.766,28.7837,28.7482,28.7482,47702.0
2023-01-11 11:50:00,32.32,32.37,32.28,32.35,45901.0,28.7571,28.8015,28.7215,28.7837,45901.0
2023-01-11 11:55:00,32.36,32.36,32.29,32.3,249447.0,28.7926,28.7926,28.7304,28.7393,249447.0
2023-01-11 12:00:00,32.29,32.33,32.28,32.3,84616.0,28.7304,28.766,28.7215,28.7393,84616.0
2023-01-11 12:05:00,32.3,32.35,32.3,32.34,78392.0,28.7393,28.7837,28.7393,28.7748,78392.0
2023-01-11 12:10:00,32.34,32.34,32.29,32.33,138174.0,28.7748,28.7748,28.7304,28.766,138174.0
2023-01-11 12:15:00,32.33,32.33,32.27,32.29,26802.0,28.766,28.766,28.7126,28.7304,26802.0
2023-01-11 12:20:00,32.29,32.32,32.28,32.29,31844.0,28.7304,28.7571,28.7215,28.7304,31844.0
2023-01-11 12:25:00,32.28,32.29,32.25,32.28,29411.0,28.7215,28.7304,28.6948,28.7215,29411.0
2023-01-11 12:30:00,32.29,32.29,32.26,32.28,23735.0,28.7304,28.7304,28.7037,28.7215,23735.0
2023-01-11 12:35:00,32.28,32.29,32.26,32.29,33798.0,28.7215,28.7304,28.7037,28.7304,33798.0
2023-01-11 12:40:00,32.28,32.29,32.26,32.27,34016.0,28.7215,28.7304,28.7037,28.7126,34016.0
2023-01-11 12:45:00,32.27,32.33,32.27,32.29,39101.0,28.7126,28.766,28.7126,28.7304,39101.0
2023-01-11 12:50:00,32.29,32.3,32.27,32.27,27395.0,28.7304,28.7393,28.7126,28.7126,27395.0
2023-01-11 12:55:00,32.27,32.28,32.24,32.27,30875.0,28.7126,28.7215,28.6859,28.7126,30875.0
2023-01-11 13:00:00,32.27,32.3,32.26,32.3,38329.0,28.7126,28.7393,28.7037,28.7393,38329.0
2023-01-11 13:05:00,32.3,32.33,32.27,32.28,50746.0,28.7393,28.766,28.7126,28.7215,50746.0
2023-01-11 13:10:00,32.28,32.32,32.27,32.31,39048.0,28.7215,28.7571,28.7126,28.7482,39048.0
2023-01-11 13:15:00,32.31,32.31,32.23,32.24,36360.0,28.7482,28.7482,28.677,28.6859,36360.0
2023-01-11 13:20:00,32.24,32.26,32.23,32.25,28031.0,28.6859,28.7037,28.677,28.6948,28031.0
2023-01-11 13:25:00,32.25,32.28,32.24,32.26,30418.0,28.6948,28.7215,28.6859,28.7037,30418.0
2023-01-11 13:30:00,32.26,32.28,32.25,32.27,38612.0,28.7037,28.7215,28.6948,28.7126,38612.0
2023-01-11 13:35:00,32.27,32.3,32.27,32.27,70978.0,28.7126,28.7393,28.7126,28.7126,70978.0
2023-01-11 13:40:00,32.27,32.29,32.25,32.29,79785.0,28.7126,28.7304,28.6948,28.7304,79785.0
2023-01-11 13:45:00,32.29,32.31,32.28,32.28,58352.0,28.7304,28.7482,28.7215,28.7215,58352.0
2023-01-11 13:50:00,32.28,32.31,32.27,32.29,31598.0,28.7215,28.7482,28.7126,28.7304,31598.0
2023-01-11 13:55:00,32.28,32.32,32.27,32.32,30118.0,28.7215,28.7571,28.7126,28.7571,30118.0
2023-01-11 14:00:00,32.32,32.33,32.29,32.3,54904.0,28.7571,28.766,28.7304,28.7393,54904.0
2023-01-11 14:05:00,32.29,32.3,32.23,32.25,48726.0,28.7304,28.7393,28.677,28.6948,48726.0
2023-01-11 14:10:00,32.26,32.26,32.22,32.25,42273.0,28.7037,28.7037,28.6681,28.6948,42273.0
2023-01-11 14:15:00,32.25,32.26,32.23,32.26,48600.0,28.6948,28.7037,28.677,28.7037,48600.0
2023-01-11 14:20:00,32.26,32.27,32.25,32.27,47375.0,28.7037,28.7126,28.6948,28.7126,47375.0
2023-01-11 14:25:00,32.27,32.31,32.26,32.29,46987.0,28.7126,28.7482,28.7037,28.7304,46987.0
2023-01-11 14:30:00,32.29,32.31,32.29,32.3,54292.0,28.7304,28.7482,28.7304,28.7393,54292.0
2023-01-11 14:35:00,32.3,32.33,32.3,32.32,47501.0,28.7393,28.766,28.7393,28.7571,47501.0
2023-01-11 14:40:00,32.32,32.34,32.31,32.32,44468.0,28.7571,28.7748,28.7482,28.7571,44468.0
2023-01-11 14:45:00,32.32,32.36,32.31,32.35,47649.0,28.7571,28.7926,28.7482,28.7837,47649.0
2023-01-11 14:50:00,32.36,32.36,32.34,32.36,37676.0,28.7926,28.7926,28.7748,28.7926,37676.0
2023-01-11 14:55:00,32.36,32.36,32.33,32.35,37491.0,28.7926,28.7926,28.766,28.7837,37491.0
2023-01-11 15:00:00,32.36,32.39,32.35,32.36,66146.0,28.7926,28.8193,28.7837,28.7926,66146.0
2023-01-11 15:05:00,32.36,32.41,32.35,32.38,60899.0,28.7926,28.8371,28.7837,28.8104,60899.0
2023-01-11 15:10:00,32.38,32.41,32.38,32.4,40261.0,28.8104,28.8371,28.8104,28.8282,40261.0
2023-01-11 15:15:00,32.4,32.45,32.39,32.41,85485.0,28.8282,28.8727,28.8193,28.8371,85485.0
2023-01-11 15:20:00,32.41,32.42,32.39,32.41,51260.0,28.8371,28.846,28.8193,28.8371,51260.0
2023-01-11 15:25:00,32.41,32.43,32.4,32.42,58974.0,28.8371,28.8549,28.8282,28.846,58974.0
2023-01-11 15:30:00,32.41,32.42,32.37,32.38,78961.0,28.8371,28.846,28.8015,28.8104,78961.0
2023-01-11 15:35:00,32.39,32.41,32.38,32.38,81414.0,28.8193,28.8371,28.8104,28.8104,81414.0
2023-01-11 15:40:00,32.38,32.39,32.33,32.39,98627.0,28.8104,28.8193,28.766,28.8193,98627.0
2023-01-11 15:45:00,32.38,32.47,32.38,32.47,147572.0,28.8104,28.8905,28.8104,28.8905,147572.0
2023-01-11 15:50:00,32.47,32.48,32.42,32.45,221190.0,28.8905,28.8994,28.846,28.8727,221190.0
2023-01-11 15:55:00,32.45,32.45,32.4,32.4,404102.0,28.8727,28.8727,28.8282,28.8282,404102.0
2023-01-12 09:30:00,32.67,32.67,32.53,32.59,65363.0,29.0685,29.0685,28.9439,28.9973,65363.0
2023-01-12 09:35:00,32.6,32.62,32.53,32.58,33315.0,29.0062,29.024,28.9439,28.9884,33315.0
2023-01-12 09:40:00,32.57,32.61,32.51,32.53,42104.0,28.9795,29.0151,28.9261,28.9439,42104.0
2023-01-12 09:45:00,32.52,32.59,32.5,32.59,40991.0,28.935,28.9973,28.9172,28.9973,40991.0
2023-01-12 09:50:00,32.61,32.67,32.58,32.65,34618.0,29.0151,29.0685,28.9884,29.0507,34618.0
2023-01-12 09:55:00,32.64,32.66,32.6,32.63,39217.0,29.0418,29.0596,29.0062,29.0329,39217.0
2023-01-12 10:00:00,32.62,32.74,32.61,32.74,36522.0,29.024,29.1308,29.0151,29.1308,36522.0
2023-01-12 10:05:00,32.73,32.83,32.73,32.83,41870.0,29.1219,29.2108,29.1219,29.2108,41870.0
2023-01-12 10:10:00,32.84,33.0,32.84,32.88,38535.0,29.2197,29.3621,29.2197,29.2553,38535.0
2023-01-12 10:15:00,32.89,32.94,32.86,32.88,48459.0,29.2642,29.3087,29.2375,29.2553,48459.0
2023-01-12 10:20:00,32.88,32.9,32.81,32.85,34786.0,29.2553,29.2731,29.193,29.2286,34786.0
2023-01-12 10:25:00,32.85,32.89,32.78,32.89,43355.0,29.2286,29.2642,29.1663,29.2642,43355.0
2023-01-12 10:30:00,32.89,32.96,32.85,32.9,153787.0,29.2642,29.3265,29.2286,29.2731,153787.0
2023-01-12 10:35:00,32.9,32.92,32.85,32.88,65477.0,29.2731,29.2909,29.2286,29.2553,65477.0
2023-01-12 10:40:00,32.88,32.88,32.78,32.83,48592.0,29.2553,29.2553,29.1663,29.2108,48592.0
2023-01-12 10:45:00,32.83,32.9,32.83,32.89,46275.0,29.2108,29.2731,29.2108,29.2642,46275.0
2023-01-12 10:50:00,32.89,32.93,32.86,32.87,60593.0,29.2642,29.2998,29.2375,29.2464,60593.0
2023-01-12 10:55:00,32.87,32.94,32.84,32.87,66471.0,29.2464,29.3087,29.2197,29.2464,66471.0
2023-01-12 11:00:00,32.88,32.89,32.81,32.87,42870.0,29.2553,29.2642,29.193,29.2464,42870.0
2023-01-12 11:05:00,32.88,32.9,32.85,32.88,18894.0,29.2553,29.2731,29.2286,29.2553,18894.0
2023-01-12 11:10:00,32.88,32.91,32.86,32.89,49125.0,29.2553,29.282,29.2375,29.2642,49125.0
2023-01-12 11:15:00,32.9,32.9,32.87,32.9,32411.0,29.2731,29.2731,29.2464,29.2731,32411.0
2023-01-12 11:20:00,32.89,32.94,32.88,32.88,46390.0,29.2642,29.3087,29.2553,29.2553,46390.0
2023-01-12 11:25:00,32.87,32.91,32.86,32.88,25318.0,29.2464,29.282,29.2375,29.2553,25318.0
2023-01-12 11:30:00,32.88,32.89,32.82,32.86,24615.0,29.2553,29.2642,29.2019,29.2375,24615.0
2023-01-12 11:35:00,32.86,32.88,32.85,32.86,23755.0,29.2375,29.2553,29.2286,29.2375,23755.0
2023-01-12 11:40:00,32.86,32.91,32.85,32.91,20491.0,29.2375,29.282,29.2286,29.282,20491.0
2023-01-12 11:45:00,32.9,32.92,32.86,32.88,49606.0,29.2731,29.2909,29.2375,29.2553,49606.0
2023-01-12 11:50:00,32.88,32.9,32.84,32.84,26989.0,29.2553,29.2731,29.2197,29.2197,26989.0
2023-01-12 11:55:00,32.84,32.9,32.84,32.88,24820.0,29.2197,29.2731,29.2197,29.2553,24820.0
2023-01-12 12:00:00,32.88,32.92,32.88,32.89,36099.0,29.2553,29.2909,29.2553,29.2642,36099.0
2023-01-12 12:05:00,32.9,32.93,32.89,32.89,58670.0,29.2731,29.2998,29.2642,29.2642,58670.0
2023-01-12 12:10:00,32.9,32.93,32.89,32.9,36785.0,29.2731,29.2998,29.2642,29.2731,36785.0
2023-01-12 12:15:00,32.9,32.93,32.9,32.93,38887.0,29.2731,29.2998,29.2731,29.2998,38887.0
2023-01-12 12:20:00,32.93,32.93,32.89,32.91,42044.0,29.2998,29.2998,29.2642,29.282,42044.0
2023-01-12 12:25:00,32.91,32.97,32.91,32.95,57308.0,29.282,29.3354,29.282,29.3176,57308.0
2023-01-12 12:30:00,32.95,33.06,32.95,33.04,59027.0,29.3176,29.4155,29.3176,29.3977,59027.0
2023-01-12 12:35:00,33.03,33.05,33.0,33.01,44083.0,29.3888,29.4066,29.3621,29.371,44083.0
2023-01-12 12:40:00,33.0,33.01,32.96,32.97,120854.0,29.3621,29.371,29.3265,29.3354,120854.0
2023-01-12 12:45:00,32.98,33.01,32.96,32.96,147769.0,29.3443,29.371,29.3265,29.3265,147769.0
2023-01-12 12:50:00,32.97,33.0,32.96,32.98,53803.0,29.3354,29.3621,29.3265,29.3443,53803.0
2023-01-12 12:55:00,32.98,33.0,32.97,32.99,58552.0,29.3443,29.3621,29.3354,29.3532,58552.0
2023-01-12 13:00:00,33.0,33.05,32.99,33.02,35482.0,29.3621,29.4066,29.3532,29.3799,35482.0
2023-01-12 13:05:00,33.02,33.02,32.98,32.98,34885.0,29.3799,29.3799,29.3443,29.3443,34885.0
2023-01-12 13:10:00,32.98,33.0,32.98,33.0,25035.0,29.3443,29.3621,29.3443,29.3621,25035.0
2023-01-12 13:15:00,33.0,33.01,32.98,33.0,32667.0,29.3621,29.371,29.3443,29.3621,32667.0
2023-01-12 13:20:00,33.0,33.0,32.96,32.97,21694.0,29.3621,29.3621,29.3265,29.3354,21694.0
2023-01-12 13:25:00,32.96,32.96,32.83,32.84,35845.0,29.3265,29.3265,29.2108,29.2197,35845.0
2023-01-12 13:30:00,32.84,32.89,32.82,32.87,25467.0,29.2197,29.2642,29.2019,29.2464,25467.0
2023-01-12 13:35:00,32.87,32.93,32.86,32.91,25696.0,29.2464,29.2998,29.2375,29.282,25696.0
2023-01-12 13:40:00,32.91,32.95,32.9,32.95,35503.0,29.282,29.3176,29.2731,29.3176,35503.0
2023-01-12 13:45:00,32.94,32.94,32.91,32.94,52557.0,29.3087,29.3087,29.282,29.3087,52557.0
2023-01-12 13:50:00,32.94,33.0,32.93,32.98,48567.0,29.3087,29.3621,29.2998,29.3443,48567.0
2023-01-12 13:55:00,32.98,33.01,32.97,33.01,57797.0,29.3443,29.371,29.3354,29.371,57797.0
2023-01-12 14:00:00,33.01,33.01,32.94,32.97,47310.0,29.371,29.371,29.3087,29.3354,47310.0
2023-01-12 14:05:00,32.96,33.0,32.95,32.98,145347.0,29.3265,29.3621,29.3176,29.3443,145347.0
2023-01-12 14:10:00,32.99,33.02,32.99,33.02,41510.0,29.3532,29.3799,29.3532,29.3799,41510.0
2023-01-12 14:15:00,33.02,33.05,33.0,33.05,43017.0,29.3799,29.4066,29.3621,29.4066,43017.0
2023-01-12 14:20:00,33.04,33.06,32.99,33.02,41268.0,29.3977,29.4155,29.3532,29.3799,41268.0
2023-01-12 14:25:00,33.02,33.02,32.99,33.01,35605.0,29.3799,29.3799,29.3532,29.371,35605.0
2023-01-12 14:30:00,33.0,33.02,32.97,33.0,77914.0,29.3621,29.3799,29.3354,29.3621,77914.0
2023-01-12 14:35:00,33.0,33.01,32.98,33.0,44247.0,29.3621,29.371,29.3443,29.3621,44247.0
2023-01-12 14:40:00,33.0,33.02,32.99,33.01,32279.0,29.3621,29.3799,29.3532,29.371,32279.0
2023-01-12 14:45:00,33.01,33.05,33.0,33.02,40529.0,29.371,29.4066,29.3621,29.3799,40529.0
2023-01-12 14:50:00,33.02,33.03,32.98,33.0,42391.0,29.3799,29.3888,29.3443,29.3621,42391.0
2023-01-12 14:55:00,33.0,33.01,32.96,33.0,53577.0,29.3621,29.371,29.3265,29.3621,53577.0
2023-01-12 15:00:00,33.0,33.04,32.98,33.04,164401.0,29.3621,29.3977,29.3443,29.3977,164401.0
2023-01-12 15:05:00,33.04,33.05,32.99,33.01,55324.0,29.3977,29.4066,29.3532,29.371,55324.0
2023-01-12 15:10:00,33.01,33.01,32.98,33.0,52218.0,29.371,29.371,29.3443,29.3621,52218.0
2023-01-12 15:15:00,32.99,33.01,32.96,32.97,63167.0,29.3532,29.371,29.3265,29.3354,63167.0
2023-01-12 15:20:00,32.97,33.04,32.97,33.04,50626.0,29.3354,29.3977,29.3354,29.3977,50626.0
2023-01-12 15:25:00,33.04,33.06,33.01,33.02,77780.0,29.3977,29.4155,29.371,29.3799,77780.0
2023-01-12 15:30:00,33.02,33.03,32.99,33.03,130393.0,29.3799,29.3888,29.3532,29.3888,130393.0
2023-01-12 15:35:00,33.02,33.03,32.97,32.98,132279.0,29.3799,29.3888,29.3354,29.3443,132279.0
2023-01-12 15:40:00,32.99,33.02,32.98,33.0,186996.0,29.3532,29.3799,29.3443,29.3621,186996.0
2023-01-12 15:45:00,32.99,33.0,32.93,32.96,183123.0,29.3532,29.3621,29.2998,29.3265,183123.0
2023-01-12 15:50:00,32.95,32.96,32.91,32.95,244143.0,29.3176,29.3265,29.282,29.3176,244143.0
2023-01-12 15:55:00,32.95,32.98,32.89,32.95,448876.0,29.3176,29.3443,29.2642,29.3176,448876.0
2023-01-13 09:30:00,32.88,32.97,32.72,32.74,75004.0,29.2553,29.3354,29.113,29.1308,75004.0
2023-01-13 09:35:00,32.73,32.73,32.56,32.6,65696.0,29.1219,29.1219,28.9706,29.0062,65696.0
2023-01-13 09:40:00,32.6,32.7,32.6,32.69,56348.0,29.0062,29.0952,29.0062,29.0863,56348.0
2023-01-13 09:45:00,32.69,32.69,32.58,32.58,117413.0,29.0863,29.0863,28.9884,28.9884,117413.0
2023-01-13 09:50:00,32.56,32.58,32.48,32.49,42320.0,28.9706,28.9884,28.8994,28.9083,42320.0
2023-01-13 09:55:00,32.5,32.5,32.4,32.42,37727.0,28.9172,28.9172,28.8282,28.846,37727.0
2023-01-13 10:00:00,32.42,32.51,32.39,32.39,71116.0,28.846,28.9261,28.8193,28.8193,71116.0
2023-01-13 10:05:00,32.4,32.49,32.4,32.43,38944.0,28.8282,28.9083,28.8282,28.8549,38944.0
2023-01-13 10:10:00,32.43,32.51,32.42,32.48,37305.0,28.8549,28.9261,28.846,28.8994,37305.0
2023-01-13 10:15:00,32.48,32.51,32.42,32.45,73175.0,28.8994,28.9261,28.846,28.8727,73175.0
2023-01-13 10:20:00,32.47,32.53,32.46,32.5,68138.0,28.8905,28.9439,28.8816,28.9172,68138.0
2023-01-13 10:25:00,32.5,32.54,32.49,32.54,44137.0,28.9172,28.9528,28.9083,28.9528,44137.0
2023-01-13 10:30:00,32.55,32.57,32.51,32.56,45426.0,28.9617,28.9795,28.9261,28.9706,45426.0
2023-01-13 10:35:00,32.55,32.57,32.51,32.52,37274.0,28.9617,28.9795,28.9261,28.935,37274.0
2023-01-13 10:40:00,32.52,32.55,32.47,32.48,47861.0,28.935,28.9617,28.8905,28.8994,47861.0
2023-01-13 10:45:00,32.48,32.52,32.47,32.52,54717.0,28.8994,28.935,28.8905,28.935,54717.0
2023-01-13 10:50:00,32.51,32.58,32.51,32.57,40297.0,28.9261,28.9884,28.9261,28.9795,40297.0
2023-01-13 10:55:00,32.57,32.63,32.57,32.62,26665.0,28.9795,29.0329,28.9795,29.024,26665.0
2023-01-13 11:00:00,32.62,32.66,32.59,32.64,43987.0,29.024,29.0596,28.9973,29.0418,43987.0
2023-01-13 11:05:00,32.63,32.66,32.6,32.65,18514.0,29.0329,29.0596,29.0062,29.0507,18514.0
2023-01-13 11:10:00,32.65,32.71,32.64,32.7,20229.0,29.0507,29.1041,29.0418,29.0952,20229.0
2023-01-13 11:15:00,32.71,32.73,32.69,32.72,18262.0,29.1041,29.1219,29.0863,29.113,18262.0
2023-01-13 11:20:00,32.72,32.76,32.7,32.75,21613.0,29.113,29.1485,29.0952,29.1397,21613.0
2023-01-13 11:25:00,32.75,32.76,32.66,32.68,24928.0,29.1397,29.1485,29.0596,29.0774,24928.0
2023-01-13 11:30:00,32.67,32.68,32.63,32.65,13930.0,29.0685,29.0774,29.0329,29.0507,13930.0
2023-01-13 11:35:00,32.64,32.68,32.63,32.65,21703.0,29.0418,29.0774,29.0329,29.0507,21703.0
2023-01-13 11:40:00,32.66,32.7,32.65,32.68,15762.0,29.0596,29.0952,29.0507,29.0774,15762.0
2023-01-13 11:45:00,32.68,32.7,32.65,32.7,16069.0,29.0774,29.0952,29.0507,29.0952,16069.0
2023-01-13 11:50:00,32.7,32.72,32.67,32.69,20862.0,29.0952,29.113,29.0685,29.0863,20862.0
2023-01-13 11:55:00,32.69,32.69,32.65,32.68,18088.0,29.0863,29.0863,29.0507,29.0774,18088.0
2023-01-13 12:00:00,32.67,32.69,32.62,32.62,18094.0,29.0685,29.0863,29.024,29.024,18094.0
2023-01-13 12:05:00,32.63,32.67,32.63,32.66,18800.0,29.0329,29.0685,29.0329,29.0596,18800.0
2023-01-13 12:10:00,32.66,32.71,32.66,32.7,15930.0,29.0596,29.1041,29.0596,29.0952,15930.0
2023-01-13 12:15:00,32.7,32.77,32.69,32.74,93566.0,29.0952,29.1574,29.0863,29.1308,93566.0
2023-01-13 12:20:00,32.74,32.74,32.68,32.69,28021.0,29.1308,29.1308,29.0774,29.0863,28021.0
2023-01-13 12:25:00,32.69,32.7,32.63,32.66,34876.0,29.0863,29.0952,29.0329,29.0596,34876.0
2023-01-13 12:30:00,32.65,32.66,32.61,32.62,15956.0,29.0507,29.0596,29.0151,29.024,15956.0
2023-01-13 12:35:00,32.62,32.64,32.57,32.59,51778.0,29.024,29.0418,28.9795,28.9973,51778.0
2023-01-13 12:40:00,32.59,32.6,32.55,32.59,38557.0,28.9973,29.0062,28.9617,28.9973,38557.0
2023-01-13 12:45:00,32.59,32.61,32.58,32.58,28453.0,28.9973,29.0151,28.9884,28.9884,28453.0
2023-01-13 12:50:00,32.59,32.63,32.57,32.63,55599.0,28.9973,29.0329,28.9795,29.0329,55599.0
2023-01-13 12:55:00,32.63,32.67,32.62,32.66,16273.0,29.0329,29.0685,29.024,29.0596,16273.0
2023-01-13 13:00:00,32.66,32.69,32.64,32.68,17491.0,29.0596,29.0863,29.0418,29.0774,17491.0
2023-01-13 13:05:00,32.68,32.69,32.66,32.69,13902.0,29.0774,29.0863,29.0596,29.0863,13902.0
2023-01-13 13:10:00,32.69,32.7,32.68,32.7,19487.0,29.0863,29.0952,29.0774,29.0952,19487.0
2023-01-13 13:15:00,32.7,32.72,32.69,32.7,19266.0,29.0952,29.113,29.0863,29.0952,19266.0
2023-01-13 13:20:00,32.69,32.74,32.68,32.74,21582.0,29.0863,29.1308,29.0774,29.1308,21582.0
2023-01-13 13:25:00,32.73,32.75,32.72,32.73,19809.0,29.1219,29.1397,29.113,29.1219,19809.0
2023-01-13 13:30:00,32.73,32.75,32.72,32.74,14247.0,29.1219,29.1397,29.113,29.1308,14247.0
2023-01-13 13:35:00,32.74,32.75,32.71,32.72,89296.0,29.1308,29.1397,29.1041,29.113,89296.0
2023-01-13 13:40:00,32.72,32.75,32.69,32.72,71510.0,29.113,29.1397,29.0863,29.113,71510.0
2023-01-13 13:45:00,32.72,32.73,32.71,32.72,58631.0,29.113,29.1219,29.1041,29.113,58631.0
2023-01-13 13:50:00,32.72,32.73,32.69,32.7,14808.0,29.113,29.1219,29.0863,29.0952,14808.0
2023-01-13 13:55:00,32.7,32.73,32.69,32.72,134933.0,29.0952,29.1219,29.0863,29.113,134933.0
2023-01-13 14:00:00,32.73,32.76,32.71,32.73,21023.0,29.1219,29.1485,29.1041,29.1219,21023.0
2023-01-13 14:05:00,32.73,32.76,32.73,32.73,28920.0,29.1219,29.1485,29.1219,29.1219,28920.0
2023-01-13 14:10:00,32.73,32.8,32.73,32.8,118266.0,29.1219,29.1841,29.1219,29.1841,118266.0
2023-01-13 14:15:00,32.79,32.85,32.78,32.84,30716.0,29.1752,29.2286,29.1663,29.2197,30716.0
2023-01-13 14:20:00,32.85,32.89,32.84,32.88,45817.0,29.2286,29.2642,29.2197,29.2553,45817.0
2023-01-13 14:25:00,32.87,32.89,32.85,32.88,42604.0,29.2464,29.2642,29.2286,29.2553,42604.0
2023-01-13 14:30:00,32.88,32.91,32.86,32.91,23488.0,29.2553,29.282,29.2375,29.282,23488.0
2023-01-13 14:35:00,32.91,32.93,32.86,32.91,22950.0,29.282,29.2998,29.2375,29.282,22950.0
2023-01-13 14:40:00,32.91,32.92,32.9,32.91,8915.0,29.282,29.2909,29.2731,29.282,8915.0
2023-01-13 14:45:00,32.91,32.91,32.87,32.88,20271.0,29.282,29.282,29.2464,29.2553,20271.0
2023-01-13 14:50:00,32.88,32.88,32.83,32.84,25630.0,29.2553,29.2553,29.2108,29.2197,25630.0
2023-01-13 14:55:00,32.84,32.87,32.83,32.87,24251.0,29.2197,29.2464,29.2108,29.2464,24251.0
2023-01-13 15:00:00,32.86,32.9,32.86,32.9,18758.0,29.2375,29.2731,29.2375,29.2731,18758.0
2023-01-13 15:05:00,32.9,32.92,32.9,32.92,30860.0,29.2731,29.2909,29.2731,29.2909,30860.0
2023-01-13 15:10:00,32.91,32.93,32.87,32.88,32112.0,29.282,29.2998,29.2464,29.2553,32112.0
2023-01-13 15:15:00,32.89,32.9,32.84,32.85,20658.0,29.2642,29.2731,29.2197,29.2286,20658.0
2023-01-13 15:20:00,32.85,32.86,32.83,32.85,26220.0,29.2286,29.2375,29.2108,29.2286,26220.0
2023-01-13 15:25:00,32.85,32.87,32.84,32.87,29949.0,29.2286,29.2464,29.2197,29.2464,29949.0
2023-01-13 15:30:00,32.87,32.88,32.86,32.87,27348.0,29.2464,29.2553,29.2375,29.2464,27348.0
2023-01-13 15:35:00,32.87,32.91,32.86,32.91,28118.0,29.2464,29.282,29.2375,29.282,28118.0
2023-01-13 15:40:00,32.91,32.92,32.89,32.91,35220.0,29.282,29.2909,29.2642,29.282,35220.0
2023-01-13 15:45:00,32.91,32.91,32.84,32.89,62683.0,29.282,29.282,29.2197,29.2642,62683.0
2023-01-13 15:50:00,32.89,32.91,32.81,32.83,96850.0,29.2642,29.282,29.193,29.2108,96850.0
2023-01-13 15:55:00,32.83,32.86,32.8,32.81,330070.0,29.2108,29.2375,29.1841,29.193,330070.0
2023-01-17 09:30:00,32.96,33.04,32.87,32.89,167620.0,29.3265,29.3977,29.2464,29.2642,167620.0
2023-01-17 09:35:00,32.89,32.97,32.79,32.91,172784.0,29.2642,29.3354,29.1752,29.282,172784.0
2023-01-17 09:40:00,32.9,33.07,32.88,33.05,48061.0,29.2731,29.4244,29.2553,29.4066,48061.0
2023-01-17 09:45:00,33.04,33.05,32.99,33.04,45293.0,29.3977,29.4066,29.3532,29.3977,45293.0
2023-01-17 09:50:00,33.04,33.04,32.99,33.02,29627.0,29.3977,29.3977,29.3532,29.3799,29627.0
2023-01-17 09:55:00,33.02,33.04,32.96,32.98,38968.0,29.3799,29.3977,29.3265,29.3443,38968.0
2023-01-17 10:00:00,32.98,33.0,32.87,32.88,86072.0,29.3443,29.3621,29.2464,29.2553,86072.0
2023-01-17 10:05:00,32.88,32.9,32.83,32.85,66383.0,29.2553,29.2731,29.2108,29.2286,66383.0
2023-01-17 10:10:00,32.86,32.92,32.86,32.91,34916.0,29.2375,29.2909,29.2375,29.282,34916.0
2023-01-17 10:15:00,32.9,32.97,32.9,32.96,32223.0,29.2731,29.3354,29.2731,29.3265,32223.0
2023-01-17 10:20:00,32.97,33.03,32.96,33.02,34243.0,29.3354,29.3888,29.3265,29.3799,34243.0
2023-01-17 10:25:00,33.02,33.04,32.95,33.02,71290.0,29.3799,29.3977,29.3176,29.3799,71290.0
2023-01-17 10:30:00,33.01,33.06,33.0,33.05,35242.0,29.371,29.4155,29.3621,29.4066,35242.0
2023-01-17 10:35:00,33.05,33.08,33.02,33.02,36765.0,29.4066,29.4333,29.3799,29.3799,36765.0
2023-01-17 10:40:00,33.02,33.04,32.97,32.99,43396.0,29.3799,29.3977,29.3354,29.3532,43396.0
2023-01-17 10:45:00,32.98,32.99,32.93,32.95,30709.0,29.3443,29.3532,29.2998,29.3176,30709.0
2023-01-17 10:50:00,32.95,32.97,32.92,32.93,29503.0,29.3176,29.3354,29.2909,29.2998,29503.0
2023-01-17 10:55:00,32.93,32.93,32.85,32.89,32394.0,29.2998,29.2998,29.2286,29.2642,32394.0
2023-01-17 11:00:00,32.88,32.89,32.81,32.83,32362.0,29.2553,29.2642,29.193,29.2108,32362.0
2023-01-17 11:05:00,32.84,32.85,32.82,32.83,29050.0,29.2197,29.2286,29.2019,29.2108,29050.0
2023-01-17 11:10:00,32.83,32.85,32.75,32.76,88140.0,29.2108,29.2286,29.1397,29.1485,88140.0
2023-01-17 11:15:00,32.76,32.8,32.75,32.77,45762.0,29.1485,29.1841,29.1397,29.1574,45762.0
2023-01-17 11:20:00,32.78,32.79,32.73,32.73,36120.0,29.1663,29.1752,29.1219,29.1219,36120.0
2023-01-17 11:25:00,32.73,32.8,32.73,32.79,36082.0,29.1219,29.1841,29.1219,29.1752,36082.0
2023-01-17 11:30:00,32.78,32.81,32.76,32.77,30665.0,29.1663,29.193,29.1485,29.1574,30665.0
2023-01-17 11:35:00,32.77,32.78,32.74,32.75,25657.0,29.1574,29.1663,29.1308,29.1397,25657.0
2023-01-17 11:40:00,32.75,32.76,32.69,32.7,23413.0,29.1397,29.1485,29.0863,29.0952,23413.0
2023-01-17 11:45:00,32.7,32.75,32.7,32.75,26148.0,29.0952,29.1397,29.0952,29.1397,26148.0
2023-01-17 11:50:00,32.74,32.76,32.7,32.72,28562.0,29.1308,29.1485,29.0952,29.113,28562.0
2023-01-17 11:55:00,32.73,32.74,32.7,32.73,49320.0,29.1219,29.1308,29.0952,29.1219,49320.0
2023-01-17 12:00:00,32.73,32.77,32.73,32.76,34788.0,29.1219,29.1574,29.1219,29.1485,34788.0
2023-01-17 12:05:00,32.77,32.78,32.73,32.78,41512.0,29.1574,29.1663,29.1219,29.1663,41512.0
2023-01-17 12:10:00,32.77,32.78,32.75,32.76,21961.0,29.1574,29.1663,29.1397,29.1485,21961.0
2023-01-17 12:15:00,32.76,32.79,32.75,32.77,37189.0,29.1485,29.1752,29.1397,29.1574,37189.0
2023-01-17 12:20:00,32.78,32.8,32.74,32.76,35619.0,29.1663,29.1841,29.1308,29.1485,35619.0
2023-01-17 12:25:00,32.75,32.76,32.72,32.73,29620.0,29.1397,29.1485,29.113,29.1219,29620.0
2023-01-17 12:30:00,32.73,32.78,32.73,32.77,22375.0,29.1219,29.1663,29.1219,29.1574,22375.0
2023-01-17 12:35:00,32.77,32.79,32.74,32.75,22607.0,29.1574,29.1752,29.1308,29.1397,22607.0
2023-01-17 12:40:00,32.75,32.76,32.73,32.76,15708.0,29.1397,29.1485,29.1219,29.1485,15708.0
2023-01-17 12:45:00,32.76,32.77,32.73,32.75,21333.0,29.1485,29.1574,29.1219,29.1397,21333.0
2023-01-17 12:50:00,32.74,32.75,32.73,32.74,15979.0,29.1308,29.1397,29.1219,29.1308,15979.0
2023-01-17 12:55:00,32.75,32.75,32.7,32.72,26988.0,29.1397,29.1397,29.0952,29.113,26988.0
2023-01-17 13:00:00,32.72,32.73,32.68,32.72,31871.0,29.113,29.1219,29.0774,29.113,31871.0
2023-01-17 13:05:00,32.72,32.74,32.71,32.72,44030.0,29.113,29.1308,29.1041,29.113,44030.0
2023-01-17 13:10:00,32.72,32.72,32.69,32.7,29714.0,29.113,29.113,29.0863,29.0952,29714.0
2023-01-17 13:15:00,32.7,32.74,32.7,32.73,37806.0,29.0952,29.1308,29.0952,29.1219,37806.0
2023-01-17 13:20:00,32.73,32.75,32.72,32.74,19110.0,29.1219,29.1397,29.113,29.1308,19110.0
2023-01-17 13:25:00,32.73,32.78,32.72,32.76,29856.0,29.1219,29.1663,29.113,29.1485,29856.0
2023-01-17 13:30:00,32.75,32.76,32.74,32.76,16348.0,29.1397,29.1485,29.1308,29.1485,16348.0
2023-01-17 13:35:00,32.76,32.79,32.75,32.79,23900.0,29.1485,29.1752,29.1397,29.1752,23900.0
2023-01-17 13:40:00,32.79,32.8,32.78,32.8,20898.0,29.1752,29.1841,29.1663,29.1841,20898.0
2023-01-17 13:45:00,32.8,32.81,32.77,32.8,42746.0,29.1841,29.193,29.1574,29.1841,42746.0
2023-01-17 13:50:00,32.8,32.81,32.79,32.8,28435.0,29.1841,29.193,29.1752,29.1841,28435.0
2023-01-17 13:55:00,32.8,32.8,32.76,32.77,30920.0,29.1841,29.1841,29.1485,29.1574,30920.0
2023-01-17 14:00:00,32.77,32.81,32.77,32.8,40741.0,29.1574,29.193,29.1574,29.1841,40741.0
2023-01-17 14:05:00,32.81,32.82,32.78,32.82,19746.0,29.193,29.2019,29.1663,29.2019,19746.0
2023-01-17 14:10:00,32.82,32.83,32.76,32.77,32222.0,29.2019,29.2108,29.1485,29.1574,32222.0
2023-01-17 14:15:00,32.77,32.78,32.72,32.73,31546.0,29.1574,29.1663,29.113,29.1219,31546.0
2023-01-17 14:20:00,32.73,32.73,32.69,32.7,25513.0,29.1219,29.1219,29.0863,29.0952,25513.0
2023-01-17 14:25:00,32.7,32.74,32.7,32.73,21091.0,29.0952,29.1308,29.0952,29.1219,21091.0
2023-01-17 14:30:00,32.73,32.76,32.73,32.76,26035.0,29.1219,29.1485,29.1219,29.1485,26035.0
2023-01-17 14:35:00,32.76,32.8,32.75,32.77,175517.0,29.1485,29.1841,29.1397,29.1574,175517.0
2023-01-17 14:40:00,32.77,32.81,32.76,32.79,130516.0,29.1574,29.193,29.1485,29.1752,130516.0
2023-01-17 14:45:00,32.79,32.79,32.75,32.76,20792.0,29.1752,29.1752,29.1397,29.1485,20792.0
2023-01-17 14:50:00,32.76,32.76,32.71,32.73,30803.0,29.1485,29.1485,29.1041,29.1219,30803.0
2023-01-17 14:55:00,32.73,32.73,32.7,32.7,27870.0,29.1219,29.1219,29.0952,29.0952,27870.0
2023-01-17 15:00:00,32.7,32.74,32.69,32.73,37743.0,29.0952,29.1308,29.0863,29.1219,37743.0
2023-01-17 15:05:00,32.73,32.74,32.68,32.69,30937.0,29.1219,29.1308,29.0774,29.0863,30937.0
2023-01-17 15:10:00,32.69,32.7,32.67,32.69,33565.0,29.0863,29.0952,29.0685,29.0863,33565.0
2023-01-17 15:15:00,32.68,32.71,32.66,32.7,55979.0,29.0774,29.1041,29.0596,29.0952,55979.0
2023-01-17 15:20:00,32.7,32.74,32.68,32.73,50412.0,29.0952,29.1308,29.0774,29.1219,50412.0
2023-01-17 15:25:00,32.73,32.74,32.71,32.72,47690.0,29.1219,29.1308,29.1041,29.113,47690.0
2023-01-17 15:30:00,32.71,32.71,32.68,32.7,77264.0,29.1041,29.1041,29.0774,29.0952,77264.0
2023-01-17 15:35:00,32.71,32.78,32.7,32.76,62353.0,29.1041,29.1663,29.0952,29.1485,62353.0
2023-01-17 15:40:00,32.77,32.8,32.76,32.79,80042.0,29.1574,29.1841,29.1485,29.1752,80042.0
2023-01-17 15:45:00,32.79,32.81,32.77,32.79,126304.0,29.1752,29.193,29.1574,29.1752,126304.0
2023-01-17 15:50:00,32.79,32.8,32.75,32.77,144345.0,29.1752,29.1841,29.1397,29.1574,144345.0
2023-01-17 15:55:00,32.77,32.81,32.76,32.77,387749.0,29.1574,29.193,29.1485,29.1574,387749.0
2023-01-18 09:30:00,32.8,32.91,32.74,32.74,151166.0,29.1841,29.282,29.1308,29.1308,151166.0
2023-01-18 09:35:00,32.75,32.83,32.73,32.81,181313.0,29.1397,29.2108,29.1219,29.193,181313.0
2023-01-18 09:40:00,32.82,32.86,32.74,32.78,109898.0,29.2019,29.2375,29.1308,29.1663,109898.0
2023-01-18 09:45:00,32.79,32.79,32.69,32.75,104740.0,29.1752,29.1752,29.0863,29.1397,104740.0
2023-01-18 09:50:00,32.74,32.77,32.69,32.71,63967.0,29.1308,29.1574,29.0863,29.1041,63967.0
2023-01-18 09:55:00,32.71,32.74,32.68,32.68,39341.0,29.1041,29.1308,29.0774,29.0774,39341.0
2023-01-18 10:00:00,32.69,32.7,32.56,32.61,80107.0,29.0863,29.0952,28.9706,29.0151,80107.0
2023-01-18 10:05:00,32.62,32.66,32.6,32.61,42297.0,29.024,29.0596,29.0062,29.0151,42297.0
2023-01-18 10:10:00,32.61,32.71,32.59,32.7,39090.0,29.0151,29.1041,28.9973,29.0952,39090.0
2023-01-18 10:15:00,32.71,32.75,32.7,32.75,44341.0,29.1041,29.1397,29.0952,29.1397,44341.0
2023-01-18 10:20:00,32.75,32.78,32.69,32.7,105424.0,29.1397,29.1663,29.0863,29.0952,105424.0
2023-01-18 10:25:00,32.7,32.77,32.69,32.74,35242.0,29.0952,29.1574,29.0863,29.1308,35242.0
2023-01-18 10:30:00,32.74,32.81,32.72,32.81,220209.0,29.1308,29.193,29.113,29.193,220209.0
2023-01-18 10:35:00,32.81,32.83,32.76,32.76,34425.0,29.193,29.2108,29.1485,29.1485,34425.0
2023-01-18 10:40:00,32.76,32.8,32.75,32.77,46240.0,29.1485,29.1841,29.1397,29.1574,46240.0
2023-01-18 10:45:00,32.78,32.83,32.77,32.83,147405.0,29.1663,29.2108,29.1574,29.2108,147405.0
2023-01-18 10:50:00,32.84,32.85,32.75,32.82,89475.0,29.2197,29.2286,29.1397,29.2019,89475.0
2023-01-18 10:55:00,32.81,32.83,32.78,32.82,49482.0,29.193,29.2108,29.1663,29.2019,49482.0
2023-01-18 11:00:00,32.82,32.85,32.74,32.75,125309.0,29.2019,29.2286,29.1308,29.1397,125309.0
2023-01-18 11:05:00,32.75,32.75,32.61,32.65,46651.0,29.1397,29.1397,29.0151,29.0507,46651.0
2023-01-18 11:10:00,32.65,32.65,32.55,32.58,113678.0,29.0507,29.0507,28.9617,28.9884,113678.0
2023-01-18 11:15:00,32.59,32.59,32.51,32.55,54842.0,28.9973,28.9973,28.9261,28.9617,54842.0
2023-01-18 11:20:00,32.55,32.55,32.44,32.44,55528.0,28.9617,28.9617,28.8638,28.8638,55528.0
2023-01-18 11:25:00,32.45,32.45,32.37,32.4,96184.0,28.8727,28.8727,28.8015,28.8282,96184.0
2023-01-18 11:30:00,32.4,32.4,32.33,32.37,51718.0,28.8282,28.8282,28.766,28.8015,51718.0
2023-01-18 11:35:00,32.37,32.37,32.25,32.26,79858.0,28.8015,28.8015,28.6948,28.7037,79858.0
2023-01-18 11:40:00,32.26,32.29,32.2,32.21,44175.0,28.7037,28.7304,28.6503,28.6592,44175.0
2023-01-18 11:45:00,32.21,32.24,32.17,32.24,32455.0,28.6592,28.6859,28.6236,28.6859,32455.0
2023-01-18 11:50:00,32.24,32.26,32.21,32.22,36975.0,28.6859,28.7037,28.6592,28.6681,36975.0
2023-01-18 11:55:00,32.23,32.23,32.17,32.2,29215.0,28.677,28.677,28.6236,28.6503,29215.0
2023-01-18 12:00:00,32.2,32.21,32.13,32.13,21209.0,28.6503,28.6592,28.588,28.588,21209.0
2023-01-18 12:05:00,32.13,32.14,32.1,32.12,38269.0,28.588,28.5969,28.5613,28.5791,38269.0
2023-01-18 12:10:00,32.11,32.12,32.07,32.1,32861.0,28.5702,28.5791,28.5346,28.5613,32861.0
2023-01-18 12:15:00,32.09,32.1,32.03,32.03,27897.0,28.5524,28.5613,28.499,28.499,27897.0
2023-01-18 12:20:00,32.04,32.05,31.93,31.94,47600.0,28.5079,28.5168,28.41,28.4189,47600.0
2023-01-18 12:25:00,31.93,31.93,31.85,31.88,37254.0,28.41,28.41,28.3389,28.3656,37254.0
2023-01-18 12:30:00,31.87,31.87,31.8,31.83,26979.0,28.3567,28.3567,28.2944,28.3211,26979.0
2023-01-18 12:35:00,31.83,31.83,31.78,31.78,28189.0,28.3211,28.3211,28.2766,28.2766,28189.0
2023-01-18 12:40:00,31.78,31.78,31.7,31.73,46907.0,28.2766,28.2766,28.2054,28.2321,46907.0
2023-01-18 12:45:00,31.72,31.78,31.69,31.77,26650.0,28.2232,28.2766,28.1965,28.2677,26650.0
2023-01-18 12:50:00,31.78,31.79,31.74,31.75,19259.0,28.2766,28.2855,28.241,28.2499,19259.0
2023-01-18 12:55:00,31.74,31.74,31.71,31.71,25183.0,28.241,28.241,28.2143,28.2143,25183.0
2023-01-18 13:00:00,31.71,31.73,31.64,31.65,65970.0,28.2143,28.2321,28.152,28.1609,65970.0
2023-01-18 13:05:00,31.66,31.7,31.64,31.65,26250.0,28.1698,28.2054,28.152,28.1609,26250.0
2023-01-18 13:10:00,31.65,31.65,31.59,31.64,38484.0,28.1609,28.1609,28.1075,28.152,38484.0
2023-01-18 13:15:00,31.65,31.67,31.63,31.64,29537.0,28.1609,28.1787,28.1431,28.152,29537.0
2023-01-18 13:20:00,31.64,31.64,31.59,31.62,27137.0,28.152,28.152,28.1075,28.1342,27137.0
2023-01-18 13:25:00,31.63,31.69,31.62,31.67,43463.0,28.1431,28.1965,28.1342,28.1787,43463.0
2023-01-18 13:30:00,31.66,31.7,31.64,31.68,37964.0,28.1698,28.2054,28.152,28.1876,37964.0
2023-01-18 13:35:00,31.68,31.73,31.68,31.7,35204.0,28.1876,28.2321,28.1876,28.2054,35204.0
2023-01-18 13:40:00,31.71,31.79,31.7,31.79,34414.0,28.2143,28.2855,28.2054,28.2855,34414.0
2023-01-18 13:45:00,31.78,31.81,31.77,31.78,42555.0,28.2766,28.3033,28.2677,28.2766,42555.0
2023-01-18 13:50:00,31.78,31.8,31.73,31.74,34681.0,28.2766,28.2944,28.2321,28.241,34681.0
2023-01-18 13:55:00,31.74,31.76,31.7,31.73,57631.0,28.241,28.2588,28.2054,28.2321,57631.0
2023-01-18 14:00:00,31.73,31.8,31.71,31.79,64953.0,28.2321,28.2944,28.2143,28.2855,64953.0
2023-01-18 14:05:00,31.79,31.79,31.68,31.73,39090.0,28.2855,28.2855,28.1876,28.2321,39090.0
2023-01-18 14:10:00,31.73,31.75,31.67,31.69,38111.0,28.2321,28.2499,28.1787,28.1965,38111.0
2023-01-18 14:15:00,31.69,31.74,31.67,31.74,57476.0,28.1965,28.241,28.1787,28.241,57476.0
2023-01-18 14:20:00,31.74,31.8,31.73,31.8,31959.0,28.241,28.2944,28.2321,28.2944,31959.0
2023-01-18 14:25:00,31.8,31.81,31.75,31.8,45022.0,28.2944,28.3033,28.2499,28.2944,45022.0
2023-01-18 14:30:00,31.8,31.81,31.76,31.78,47268.0,28.2944,28.3033,28.2588,28.2766,47268.0
2023-01-18 14:35:00,31.77,31.78,31.74,31.76,49612.0,28.2677,28.2766,28.241,28.2588,49612.0
2023-01-18 14:40:00,31.76,31.82,31.75,31.81,62229.0,28.2588,28.3122,28.2499,28.3033,62229.0
2023-01-18 14:45:00,31.81,31.84,31.8,31.83,56754.0,28.3033,28.33,28.2944,28.3211,56754.0
2023-01-18 14:50:00,31.83,31.84,31.77,31.79,45268.0,28.3211,28.33,28.2677,28.2855,45268.0
2023-01-18 14:55:00,31.79,31.8,31.77,31.8,62415.0,28.2855,28.2944,28.2677,28.2944,62415.0
2023-01-18 15:00:00,31.8,31.8,31.72,31.73,79155.0,28.2944,28.2944,28.2232,28.2321,79155.0
2023-01-18 15:05:00,31.73,31.81,31.7,31.81,79148.0,28.2321,28.3033,28.2054,28.3033,79148.0
2023-01-18 15:10:00,31.82,31.83,31.78,31.8,73201.0,28.3122,28.3211,28.2766,28.2944,73201.0
2023-01-18 15:15:00,31.8,31.81,31.76,31.81,84539.0,28.2944,28.3033,28.2588,28.3033,84539.0
2023-01-18 15:20:00,31.81,31.81,31.77,31.78,61930.0,28.3033,28.3033,28.2677,28.2766,61930.0
2023-01-18 15:25:00,31.79,31.81,31.76,31.76,52304.0,28.2855,28.3033,28.2588,28.2588,52304.0
2023-01-18 15:30:00,31.77,31.78,31.72,31.76,124534.0,28.2677,28.2766,28.2232,28.2588,124534.0
2023-01-18 15:35:00,31.75,31.78,31.74,31.77,104907.0,28.2499,28.2766,28.241,28.2677,104907.0
2023-01-18 15:40:00,31.77,31.79,31.74,31.78,140626.0,28.2677,28.2855,28.241,28.2766,140626.0
2023-01-18 15:45:00,31.78,31.78,31.69,31.76,199920.0,28.2766,28.2766,28.1965,28.2588,199920.0
2023-01-18 15:50:00,31.75,31.81,31.71,31.77,393040.0,28.2499,28.3033,28.2143,28.2677,393040.0
2023-01-18 15:55:00,31.77,31.78,31.67,31.69,692944.0,28.2677,28.2766,28.1787,28.1965,692944.0
2023-01-19 09:30:00,31.55,31.68,31.5,31.6,97960.0,28.0719,28.1876,28.0275,28.1164,97960.0
2023-01-19 09:35:00,31.61,31.72,31.58,31.71,46552.0,28.1253,28.2232,28.0986,28.2143,46552.0
2023-01-19 09:40:00,31.72,31.8,31.7,31.75,36298.0,28.2232,28.2944,28.2054,28.2499,36298.0
2023-01-19 09:45:00,31.77,31.83,31.72,31.73,52771.0,28.2677,28.3211,28.2232,28.2321,52771.0
2023-01-19 09:50:00,31.74,31.84,31.73,31.77,40117.0,28.241,28.33,28.2321,28.2677,40117.0
2023-01-19 09:55:00,31.77,31.77,31.65,31.71,60796.0,28.2677,28.2677,28.1609,28.2143,60796.0
2023-01-19 10:00:00,31.71,31.72,31.64,31.67,49198.0,28.2143,28.2232,28.152,28.1787,49198.0
2023-01-19 10:05:00,31.67,31.86,31.66,31.83,69259.0,28.1787,28.3478,28.1698,28.3211,69259.0
2023-01-19 10:10:00,31.82,31.9,31.81,31.9,55646.0,28.3122,28.3834,28.3033,28.3834,55646.0
2023-01-19 10:15:00,31.9,31.93,31.83,31.93,48805.0,28.3834,28.41,28.3211,28.41,48805.0
2023-01-19 10:20:00,31.93,32.01,31.89,31.93,52142.0,28.41,28.4812,28.3745,28.41,52142.0
2023-01-19 10:25:00,31.94,31.95,31.92,31.93,38160.0,28.4189,28.4278,28.4012,28.41,38160.0
2023-01-19 10:30:00,31.94,32.02,31.92,32.01,43844.0,28.4189,28.4901,28.4012,28.4812,43844.0
2023-01-19 10:35:00,32.02,32.02,31.96,31.96,37989.0,28.4901,28.4901,28.4367,28.4367,37989.0
2023-01-19 10:40:00,31.96,31.98,31.93,31.95,39344.0,28.4367,28.4545,28.41,28.4278,39344.0
2023-01-19 10:45:00,31.96,31.97,31.92,31.95,55575.0,28.4367,28.4456,28.4012,28.4278,55575.0
2023-01-19 10:50:00,31.95,31.95,31.84,31.87,41230.0,28.4278,28.4278,28.33,28.3567,41230.0
2023-01-19 10:55:00,31.87,31.88,31.8,31.81,22938.0,28.3567,28.3656,28.2944,28.3033,22938.0
2023-01-19 11:00:00,31.8,31.83,31.73,31.76,30364.0,28.2944,28.3211,28.2321,28.2588,30364.0
2023-01-19 11:05:00,31.76,31.88,31.76,31.85,59119.0,28.2588,28.3656,28.2588,28.3389,59119.0
2023-01-19 11:10:00,31.85,31.91,31.84,31.86,43984.0,28.3389,28.3923,28.33,28.3478,43984.0
2023-01-19 11:15:00,31.86,31.87,31.79,31.81,21119.0,28.3478,28.3567,28.2855,28.3033,21119.0
2023-01-19 11:20:00,31.81,31.81,31.75,31.78,32684.0,28.3033,28.3033,28.2499,28.2766,32684.0
2023-01-19 11:25:00,31.78,31.83,31.77,31.81,37490.0,28.2766,28.3211,28.2677,28.3033,37490.0
2023-01-19 11:30:00,31.81,31.84,31.78,31.82,31405.0,28.3033,28.33,28.2766,28.3122,31405.0
2023-01-19 11:35:00,31.82,31.86,31.8,31.86,23136.0,28.3122,28.3478,28.2944,28.3478,23136.0
2023-01-19 11:40:00,31.86,31.86,31.76,31.76,41680.0,28.3478,28.3478,28.2588,28.2588,41680.0
2023-01-19 11:45:00,31.77,31.77,31.72,31.76,41577.0,28.2677,28.2677,28.2232,28.2588,41577.0
2023-01-19 11:50:00,31.75,31.83,31.75,31.83,71492.0,28.2499,28.3211,28.2499,28.3211,71492.0
2023-01-19 11:55:00,31.83,31.83,31.76,31.8,29544.0,28.3211,28.3211,28.2588,28.2944,29544.0
2023-01-19 12:00:00,31.8,31.91,31.79,31.91,47790.0,28.2944,28.3923,28.2855,28.3923,47790.0
2023-01-19 12:05:00,31.91,31.98,31.91,31.98,38668.0,28.3923,28.4545,28.3923,28.4545,38668.0
2023-01-19 12:10:00,31.98,32.11,31.97,32.11,40737.0,28.4545,28.5702,28.4456,28.5702,40737.0
2023-01-19 12:15:00,32.11,32.2,32.1,32.19,78213.0,28.5702,28.6503,28.5613,28.6414,78213.0
2023-01-19 12:20:00,32.19,32.2,32.1,32.1,68445.0,28.6414,28.6503,28.5613,28.5613,68445.0
2023-01-19 12:25:00,32.11,32.14,32.09,32.11,31899.0,28.5702,28.5969,28.5524,28.5702,31899.0
2023-01-19 12:30:00,32.11,32.12,32.07,32.12,76466.0,28.5702,28.5791,28.5346,28.5791,76466.0
2023-01-19 12:35:00,32.12,32.14,32.1,32.13,31363.0,28.5791,28.5969,28.5613,28.588,31363.0
2023-01-19 12:40:00,32.13,32.14,32.11,32.11,33429.0,28.588,28.5969,28.5702,28.5702,33429.0
2023-01-19 12:45:00,32.11,32.15,32.11,32.13,45460.0,28.5702,28.6058,28.5702,28.588,45460.0
2023-01-19 12:50:00,32.13,32.15,32.12,32.13,19351.0,28.588,28.6058,28.5791,28.588,19351.0
2023-01-19 12:55:00,32.13,32.2,32.11,32.19,40364.0,28.588,28.6503,28.5702,28.6414,40364.0
2023-01-19 13:00:00,32.19,32.2,32.14,32.14,139069.0,28.6414,28.6503,28.5969,28.5969,139069.0
2023-01-19 13:05:00,32.13,32.16,32.1,32.15,47926.0,28.588,28.6147,28.5613,28.6058,47926.0
2023-01-19 13:10:00,32.16,32.16,32.13,32.15,42004.0,28.6147,28.6147,28.588,28.6058,42004.0
2023-01-19 13:15:00,32.15,32.18,32.12,32.17,42267.0,28.6058,28.6325,28.5791,28.6236,42267.0
2023-01-19 13:20:00,32.17,32.19,32.14,32.15,50264.0,28.6236,28.6414,28.5969,28.6058,50264.0
2023-01-19 13:25:00,32.16,32.21,32.13,32.15,109492.0,28.6147,28.6592,28.588,28.6058,109492.0
2023-01-19 13:30:00,32.15,32.18,32.14,32.15,45196.0,28.6058,28.6325,28.5969,28.6058,45196.0
2023-01-19 13:35:00,32.15,32.18,32.14,32.18,78672.0,28.6058,28.6325,28.5969,28.6325,78672.0
2023-01-19 13:40:00,32.18,32.2,32.13,32.13,54095.0,28.6325,28.6503,28.588,28.588,54095.0
2023-01-19 13:45:00,32.13,32.14,32.1,32.1,29924.0,28.588,28.5969,28.5613,28.5613,29924.0
2023-01-19 13:50:00,32.1,32.12,32.09,32.09,39806.0,28.5613,28.5791,28.5524,28.5524,39806.0
2023-01-19 13:55:00,32.09,32.15,32.09,32.13,36095.0,28.5524,28.6058,28.5524,28.588,36095.0
2023-01-19 14:00:00,32.13,32.15,32.09,32.13,28735.0,28.588,28.6058,28.5524,28.588,28735.0
2023-01-19 14:05:00,32.12,32.14,32.1,32.11,31224.0,28.5791,28.5969,28.5613,28.5702,31224.0
2023-01-19 14:10:00,32.12,32.15,32.1,32.13,98254.0,28.5791,28.6058,28.5613,28.588,98254.0
2023-01-19 14:15:00,32.13,32.14,32.09,32.12,37289.0,28.588,28.5969,28.5524,28.5791,37289.0
2023-01-19 14:20:00,32.13,32.16,32.11,32.15,123549.0,28.588,28.6147,28.5702,28.6058,123549.0
2023-01-19 14:25:00,32.14,32.18,32.12,32.18,112140.0,28.5969,28.6325,28.5791,28.6325,112140.0
2023-01-19 14:30:00,32.18,32.2,32.14,32.2,36755.0,28.6325,28.6503,28.5969,28.6503,36755.0
2023-01-19 14:35:00,32.19,32.23,32.19,32.2,35015.0,28.6414,28.677,28.6414,28.6503,35015.0
2023-01-19 14:40:00,32.2,32.21,32.16,32.18,48215.0,28.6503,28.6592,28.6147,28.6325,48215.0
2023-01-19 14:45:00,32.18,32.19,32.15,32.16,33486.0,28.6325,28.6414,28.6058,28.6147,33486.0
2023-01-19 14:50:00,32.17,32.17,32.13,32.16,31752.0,28.6236,28.6236,28.588,28.6147,31752.0
2023-01-19 14:55:00,32.16,32.23,32.15,32.21,48905.0,28.6147,28.677,28.6058,28.6592,48905.0
2023-01-19 15:00:00,32.21,32.25,32.19,32.25,42266.0,28.6592,28.6948,28.6414,28.6948,42266.0
2023-01-19 15:05:00,32.24,32.25,32.2,32.22,38871.0,28.6859,28.6948,28.6503,28.6681,38871.0
2023-01-19 15:10:00,32.22,32.22,32.16,32.17,46750.0,28.6681,28.6681,28.6147,28.6236,46750.0
2023-01-19 15:15:00,32.16,32.18,32.14,32.16,51646.0,28.6147,28.6325,28.5969,28.6147,51646.0
2023-01-19 15:20:00,32.16,32.18,32.15,32.15,43156.0,28.6147,28.6325,28.6058,28.6058,43156.0
2023-01-19 15:25:00,32.16,32.17,32.12,32.14,83870.0,28.6147,28.6236,28.5791,28.5969,83870.0
2023-01-19 15:30:00,32.14,32.15,32.07,32.08,115263.0,28.5969,28.6058,28.5346,28.5435,115263.0
2023-01-19 15:35:00,32.08,32.14,32.07,32.11,88274.0,28.5435,28.5969,28.5346,28.5702,88274.0
2023-01-19 15:40:00,32.11,32.11,32.05,32.05,77594.0,28.5702,28.5702,28.5168,28.5168,77594.0
2023-01-19 15:45:00,32.05,32.07,32.01,32.04,102911.0,28.5168,28.5346,28.4812,28.5079,102911.0
2023-01-19 15:50:00,32.03,32.06,31.97,32.06,207947.0,28.499,28.5257,28.4456,28.5257,207947.0
2023-01-19 15:55:00,32.05,32.06,31.88,31.93,821395.0,28.5168,28.5257,28.3656,28.41,821395.0
2023-01-20 09:30:00,31.95,32.06,31.58,31.58,448280.0,28.4278,28.5257,28.0986,28.0986,448280.0
2023-01-20 09:35:00,31.57,31.67,31.56,31.65,23889.0,28.0897,28.1787,28.0808,28.1609,23889.0
2023-01-20 09:40:00,31.64,31.68,31.58,31.66,39828.0,28.152,28.1876,28.0986,28.1698,39828.0
2023-01-20 09:45:00,31.67,31.72,31.61,31.62,71056.0,28.1787,28.2232,28.1253,28.1342,71056.0
2023-01-20 09:50:00,31.63,31.76,31.62,31.73,77726.0,28.1431,28.2588,28.1342,28.2321,77726.0
2023-01-20 09:55:00,31.73,31.85,31.71,31.8,21341.0,28.2321,28.3389,28.2143,28.2944,21341.0
2023-01-20 10:00:00,31.79,31.81,31.76,31.79,26938.0,28.2855,28.3033,28.2588,28.2855,26938.0
2023-01-20 10:05:00,31.8,31.9,31.8,31.89,25562.0,28.2944,28.3834,28.2944,28.3745,25562.0
2023-01-20 10:10:00,31.87,31.87,31.78,31.79,17464.0,28.3567,28.3567,28.2766,28.2855,17464.0
2023-01-20 10:15:00,31.8,31.8,31.69,31.71,25109.0,28.2944,28.2944,28.1965,28.2143,25109.0
2023-01-20 10:20:00,31.72,31.8,31.71,31.79,22365.0,28.2232,28.2944,28.2143,28.2855,22365.0
2023-01-20 10:25:00,31.79,31.82,31.79,31.79,15992.0,28.2855,28.3122,28.2855,28.2855,15992.0
2023-01-20 10:30:00,31.79,31.8,31.77,31.78,17359.0,28.2855,28.2944,28.2677,28.2766,17359.0
2023-01-20 10:35:00,31.78,31.81,31.75,31.76,30743.0,28.2766,28.3033,28.2499,28.2588,30743.0
2023-01-20 10:40:00,31.76,31.76,31.71,31.72,29431.0,28.2588,28.2588,28.2143,28.2232,29431.0
2023-01-20 10:45:00,31.72,31.75,31.69,31.71,43395.0,28.2232,28.2499,28.1965,28.2143,43395.0
2023-01-20 10:50:00,31.71,31.72,31.63,31.69,28220.0,28.2143,28.2232,28.1431,28.1965,28220.0
2023-01-20 10:55:00,31.7,31.73,31.69,31.71,16041.0,28.2054,28.2321,28.1965,28.2143,16041.0
2023-01-20 11:00:00,31.71,31.77,31.69,31.77,18550.0,28.2143,28.2677,28.1965,28.2677,18550.0
2023-01-20 11:05:00,31.77,31.79,31.75,31.78,35345.0,28.2677,28.2855,28.2499,28.2766,35345.0
2023-01-20 11:10:00,31.79,31.81,31.77,31.81,21395.0,28.2855,28.3033,28.2677,28.3033,21395.0
2023-01-20 11:15:00,31.82,31.85,31.8,31.84,43365.0,28.3122,28.3389,28.2944,28.33,43365.0
2023-01-20 11:20:00,31.84,31.84,31.79,31.83,59473.0,28.33,28.33,28.2855,28.3211,59473.0
2023-01-20 11:25:00,31.83,31.88,31.79,31.85,31384.0,28.3211,28.3656,28.2855,28.3389,31384.0
2023-01-20 11:30:00,31.85,31.85,31.79,31.8,30396.0,28.3389,28.3389,28.2855,28.2944,30396.0
2023-01-20 11:35:00,31.79,31.8,31.73,31.76,36693.0,28.2855,28.2944,28.2321,28.2588,36693.0
2023-01-20 11:40:00,31.76,31.78,31.74,31.76,46441.0,28.2588,28.2766,28.241,28.2588,46441.0
2023-01-20 11:45:00,31.76,31.76,31.73,31.75,16997.0,28.2588,28.2588,28.2321,28.2499,16997.0
2023-01-20 11:50:00,31.74,31.74,31.67,31.67,28944.0,28.241,28.241,28.1787,28.1787,28944.0
2023-01-20 11:55:00,31.67,31.68,31.62,31.63,87694.0,28.1787,28.1876,28.1342,28.1431,87694.0
2023-01-20 12:00:00,31.62,31.62,31.58,31.59,55893.0,28.1342,28.1342,28.0986,28.1075,55893.0
2023-01-20 12:05:00,31.59,31.62,31.56,31.59,55664.0,28.1075,28.1342,28.0808,28.1075,55664.0
2023-01-20 12:10:00,31.6,31.63,31.58,31.61,110111.0,28.1164,28.1431,28.0986,28.1253,110111.0
2023-01-20 12:15:00,31.61,31.62,31.58,31.59,66133.0,28.1253,28.1342,28.0986,28.1075,66133.0
2023-01-20 12:20:00,31.59,31.63,31.55,31.57,69546.0,28.1075,28.1431,28.0719,28.0897,69546.0
2023-01-20 12:25:00,31.56,31.58,31.53,31.57,58681.0,28.0808,28.0986,28.0541,28.0897,58681.0
2023-01-20 12:30:00,31.56,31.57,31.53,31.56,36841.0,28.0808,28.0897,28.0541,28.0808,36841.0
2023-01-20 12:35:00,31.56,31.57,31.51,31.53,151702.0,28.0808,28.0897,28.0363,28.0541,151702.0
2023-01-20 12:40:00,31.54,31.55,31.51,31.52,29310.0,28.063,28.0719,28.0363,28.0452,29310.0
2023-01-20 12:45:00,31.53,31.61,31.52,31.56,181754.0,28.0541,28.1253,28.0452,28.0808,181754.0
2023-01-20 12:50:00,31.57,31.61,31.56,31.57,22179.0,28.0897,28.1253,28.0808,28.0897,22179.0
2023-01-20 12:55:00,31.56,31.61,31.56,31.6,46067.0,28.0808,28.1253,28.0808,28.1164,46067.0
2023-01-20 13:00:00,31.6,31.61,31.57,31.6,69797.0,28.1164,28.1253,28.0897,28.1164,69797.0
2023-01-20 13:05:00,31.59,31.6,31.58,31.58,22524.0,28.1075,28.1164,28.0986,28.0986,22524.0
2023-01-20 13:10:00,31.58,31.63,31.54,31.63,49935.0,28.0986,28.1431,28.063,28.1431,49935.0
2023-01-20 13:15:00,31.63,31.68,31.61,31.62,19034.0,28.1431,28.1876,28.1253,28.1342,19034.0
2023-01-20 13:20:00,31.61,31.65,31.58,31.6,47230.0,28.1253,28.1609,28.0986,28.1164,47230.0
2023-01-20 13:25:00,31.61,31.62,31.6,31.61,34519.0,28.1253,28.1342,28.1164,28.1253,34519.0
2023-01-20 13:30:00,31.61,31.63,31.6,31.61,23686.0,28.1253,28.1431,28.1164,28.1253,23686.0
2023-01-20 13:35:00,31.61,31.63,31.6,31.62,53132.0,28.1253,28.1431,28.1164,28.1342,53132.0
2023-01-20 13:40:00,31.62,31.64,31.6,31.61,31498.0,28.1342,28.152,28.1164,28.1253,31498.0
2023-01-20 13:45:00,31.61,31.64,31.58,31.62,37875.0,28.1253,28.152,28.0986,28.1342,37875.0
2023-01-20 13:50:00,31.62,31.63,31.57,31.59,67920.0,28.1342,28.1431,28.0897,28.1075,67920.0
2023-01-20 13:55:00,31.59,31.62,31.58,31.61,27089.0,28.1075,28.1342,28.0986,28.1253,27089.0
2023-01-20 14:00:00,31.61,31.62,31.59,31.6,26661.0,28.1253,28.1342,28.1075,28.1164,26661.0
2023-01-20 14:05:00,31.61,31.61,31.59,31.6,72835.0,28.1253,28.1253,28.1075,28.1164,72835.0
2023-01-20 14:10:00,31.59,31.6,31.56,31.57,35209.0,28.1075,28.1164,28.0808,28.0897,35209.0
2023-01-20 14:15:00,31.57,31.58,31.55,31.57,41481.0,28.0897,28.0986,28.0719,28.0897,41481.0
2023-01-20 14:20:00,31.57,31.58,31.56,31.58,98913.0,28.0897,28.0986,28.0808,28.0986,98913.0
2023-01-20 14:25:00,31.58,31.59,31.54,31.55,44710.0,28.0986,28.1075,28.063,28.0719,44710.0
2023-01-20 14:30:00,31.54,31.54,31.51,31.52,86473.0,28.063,28.063,28.0363,28.0452,86473.0
2023-01-20 14:35:00,31.52,31.52,31.47,31.49,63149.0,28.0452,28.0452,28.0008,28.0186,63149.0
2023-01-20 14:40:00,31.48,31.54,31.47,31.52,40101.0,28.0097,28.063,28.0008,28.0452,40101.0
2023-01-20 14:45:00,31.52,31.52,31.41,31.42,75282.0,28.0452,28.0452,27.9474,27.9563,75282.0
2023-01-20 14:50:00,31.42,31.42,31.39,31.4,50490.0,27.9563,27.9563,27.9296,27.9385,50490.0
2023-01-20 14:55:00,31.4,31.42,31.38,31.41,38225.0,27.9385,27.9563,27.9207,27.9474,38225.0
2023-01-20 15:00:00,31.41,31.52,31.4,31.51,115122.0,27.9474,28.0452,27.9385,28.0363,115122.0
2023-01-20 15:05:00,31.5,31.5,31.44,31.45,39137.0,28.0275,28.0275,27.9741,27.983,39137.0
2023-01-20 15:10:00,31.44,31.44,31.38,31.43,157472.0,27.9741,27.9741,27.9207,27.9652,157472.0
2023-01-20 15:15:00,31.43,31.49,31.42,31.45,63856.0,27.9652,28.0186,27.9563,27.983,63856.0
2023-01-20 15:20:00,31.45,31.45,31.38,31.4,45894.0,27.983,27.983,27.9207,27.9385,45894.0
2023-01-20 15:25:00,31.4,31.43,31.39,31.4,103600.0,27.9385,27.9652,27.9296,27.9385,103600.0
2023-01-20 15:30:00,31.4,31.47,31.39,31.41,106571.0,27.9385,28.0008,27.9296,27.9474,106571.0
2023-01-20 15:35:00,31.41,31.41,31.37,31.41,59521.0,27.9474,27.9474,27.9118,27.9474,59521.0
2023-01-20 15:40:00,31.41,31.43,31.38,31.41,127641.0,27.9474,27.9652,27.9207,27.9474,127641.0
2023-01-20 15:45:00,31.41,31.46,31.39,31.44,160937.0,27.9474,27.9919,27.9296,27.9741,160937.0
2023-01-20 15:50:00,31.44,31.47,31.39,31.44,324625.0,27.9741,28.0008,27.9296,27.9741,324625.0
2023-01-20 15:55:00,31.44,31.5,31.43,31.45,808614.0,27.9741,28.0275,27.9652,27.983,808614.0
2023-01-23 09:30:00,31.66,31.8,31.6,31.79,175982.0,28.1698,28.2944,28.1164,28.2855,175982.0
2023-01-23 09:35:00,31.78,31.83,31.73,31.82,309830.0,28.2766,28.3211,28.2321,28.3122,309830.0
2023-01-23 09:40:00,31.81,31.85,31.74,31.78,120993.0,28.3033,28.3389,28.241,28.2766,120993.0
2023-01-23 09:45:00,31.78,31.81,31.74,31.8,143203.0,28.2766,28.3033,28.241,28.2944,143203.0
2023-01-23 09:50:00,31.8,31.81,31.77,31.78,128753.0,28.2944,28.3033,28.2677,28.2766,128753.0
2023-01-23 09:55:00,31.79,31.85,31.77,31.77,202477.0,28.2855,28.3389,28.2677,28.2677,202477.0
2023-01-23 10:00:00,31.78,31.82,31.69,31.8,151214.0,28.2766,28.3122,28.1965,28.2944,151214.0
2023-01-23 10:05:00,31.79,31.81,31.74,31.8,141391.0,28.2855,28.3033,28.241,28.2944,141391.0
2023-01-23 10:10:00,31.8,31.87,31.77,31.82,108984.0,28.2944,28.3567,28.2677,28.3122,108984.0
2023-01-23 10:15:00,31.81,31.86,31.75,31.79,64633.0,28.3033,28.3478,28.2499,28.2855,64633.0
2023-01-23 10:20:00,31.79,31.79,31.74,31.76,58716.0,28.2855,28.2855,28.241,28.2588,58716.0
2023-01-23 10:25:00,31.76,31.82,31.75,31.8,32142.0,28.2588,28.3122,28.2499,28.2944,32142.0
2023-01-23 10:30:00,31.8,31.81,31.76,31.78,32915.0,28.2944,28.3033,28.2588,28.2766,32915.0
2023-01-23 10:35:00,31.78,31.79,31.74,31.76,61779.0,28.2766,28.2855,28.241,28.2588,61779.0
2023-01-23 10:40:00,31.76,31.82,31.75,31.82,36193.0,28.2588,28.3122,28.2499,28.3122,36193.0
2023-01-23 10:45:00,31.82,31.83,31.77,31.8,136129.0,28.3122,28.3211,28.2677,28.2944,136129.0
2023-01-23 10:50:00,31.8,31.84,31.79,31.81,262233.0,28.2944,28.33,28.2855,28.3033,262233.0
2023-01-23 10:55:00,31.82,31.85,31.81,31.84,51240.0,28.3122,28.3389,28.3033,28.33,51240.0
2023-01-23 11:00:00,31.84,31.88,31.78,31.87,122231.0,28.33,28.3656,28.2766,28.3567,122231.0
2023-01-23 11:05:00,31.88,31.94,31.84,31.87,67374.0,28.3656,28.4189,28.33,28.3567,67374.0
2023-01-23 11:10:00,31.87,31.88,31.83,31.83,36300.0,28.3567,28.3656,28.3211,28.3211,36300.0
2023-01-23 11:15:00,31.83,31.88,31.83,31.88,34619.0,28.3211,28.3656,28.3211,28.3656,34619.0
2023-01-23 11:20:00,31.88,31.89,31.81,31.81,122499.0,28.3656,28.3745,28.3033,28.3033,122499.0
2023-01-23 11:25:00,31.81,31.9,31.81,31.82,58608.0,28.3033,28.3834,28.3033,28.3122,58608.0
2023-01-23 11:30:00,31.83,31.88,31.79,31.8,74576.0,28.3211,28.3656,28.2855,28.2944,74576.0
2023-01-23 11:35:00,31.8,31.81,31.75,31.76,93461.0,28.2944,28.3033,28.2499,28.2588,93461.0
2023-01-23 11:40:00,31.76,31.77,31.71,31.73,208249.0,28.2588,28.2677,28.2143,28.2321,208249.0
2023-01-23 11:45:00,31.73,31.76,31.6,31.66,125366.0,28.2321,28.2588,28.1164,28.1698,125366.0
2023-01-23 11:50:00,31.66,31.7,31.64,31.7,105899.0,28.1698,28.2054,28.152,28.2054,105899.0
2023-01-23 11:55:00,31.7,31.7,31.65,31.67,37788.0,28.2054,28.2054,28.1609,28.1787,37788.0
2023-01-23 12:00:00,31.67,31.67,31.64,31.66,48856.0,28.1787,28.1787,28.152,28.1698,48856.0
2023-01-23 12:05:00,31.65,31.65,31.6,31.61,52291.0,28.1609,28.1609,28.1164,28.1253,52291.0
2023-01-23 12:10:00,31.61,31.69,31.6,31.68,87723.0,28.1253,28.1965,28.1164,28.1876,87723.0
2023-01-23 12:15:00,31.67,31.78,31.66,31.77,96822.0,28.1787,28.2766,28.1698,28.2677,96822.0
2023-01-23 12:20:00,31.77,31.8,31.76,31.76,44997.0,28.2677,28.2944,28.2588,28.2588,44997.0
2023-01-23 12:25:00,31.77,31.79,31.76,31.77,56049.0,28.2677,28.2855,28.2588,28.2677,56049.0
2023-01-23 12:30:00,31.78,31.78,31.76,31.78,42878.0,28.2766,28.2766,28.2588,28.2766,42878.0
2023-01-23 12:35:00,31.78,31.79,31.76,31.78,147414.0,28.2766,28.2855,28.2588,28.2766,147414.0
2023-01-23 12:40:00,31.78,31.78,31.76,31.77,33297.0,28.2766,28.2766,28.2588,28.2677,33297.0
2023-01-23 12:45:00,31.78,31.8,31.73,31.74,114380.0,28.2766,28.2944,28.2321,28.241,114380.0
2023-01-23 12:50:00,31.74,31.79,31.72,31.78,51011.0,28.241,28.2855,28.2232,28.2766,51011.0
2023-01-23 12:55:00,31.78,31.78,31.76,31.77,26107.0,28.2766,28.2766,28.2588,28.2677,26107.0
2023-01-23 13:00:00,31.78,31.8,31.76,31.79,59901.0,28.2766,28.2944,28.2588,28.2855,59901.0
2023-01-23 13:05:00,31.79,31.8,31.75,31.78,63955.0,28.2855,28.2944,28.2499,28.2766,63955.0
2023-01-23 13:10:00,31.78,31.79,31.75,31.77,39696.0,28.2766,28.2855,28.2499,28.2677,39696.0
2023-01-23 13:15:00,31.78,31.78,31.75,31.76,40681.0,28.2766,28.2766,28.2499,28.2588,40681.0
2023-01-23 13:20:00,31.76,31.77,31.75,31.77,11685.0,28.2588,28.2677,28.2499,28.2677,11685.0
2023-01-23 13:25:00,31.77,31.78,31.75,31.78,30426.0,28.2677,28.2766,28.2499,28.2766,30426.0
2023-01-23 13:30:00,31.78,31.78,31.72,31.74,71956.0,28.2766,28.2766,28.2232,28.241,71956.0
2023-01-23 13:35:00,31.74,31.77,31.73,31.77,42320.0,28.241,28.2677,28.2321,28.2677,42320.0
2023-01-23 13:40:00,31.77,31.79,31.76,31.78,59794.0,28.2677,28.2855,28.2588,28.2766,59794.0
2023-01-23 13:45:00,31.78,31.82,31.76,31.81,91708.0,28.2766,28.3122,28.2588,28.3033,91708.0
2023-01-23 13:50:00,31.8,31.81,31.78,31.78,80176.0,28.2944,28.3033,28.2766,28.2766,80176.0
2023-01-23 13:55:00,31.78,31.81,31.77,31.78,98229.0,28.2766,28.3033,28.2677,28.2766,98229.0
2023-01-23 14:00:00,31.77,31.79,31.75,31.79,54681.0,28.2677,28.2855,28.2499,28.2855,54681.0
2023-01-23 14:05:00,31.79,31.81,31.78,31.79,101395.0,28.2855,28.3033,28.2766,28.2855,101395.0
2023-01-23 14:10:00,31.79,31.8,31.77,31.8,38688.0,28.2855,28.2944,28.2677,28.2944,38688.0
2023-01-23 14:15:00,31.8,31.8,31.73,31.76,64642.0,28.2944,28.2944,28.2321,28.2588,64642.0
2023-01-23 14:20:00,31.76,31.76,31.72,31.75,74639.0,28.2588,28.2588,28.2232,28.2499,74639.0
2023-01-23 14:25:00,31.75,31.75,31.69,31.71,49335.0,28.2499,28.2499,28.1965,28.2143,49335.0
2023-01-23 14:30:00,31.71,31.73,31.69,31.7,31694.0,28.2143,28.2321,28.1965,28.2054,31694.0
2023-01-23 14:35:00,31.69,31.7,31.63,31.64,31653.0,28.1965,28.2054,28.1431,28.152,31653.0
2023-01-23 14:40:00,31.64,31.66,31.62,31.63,38136.0,28.152,28.1698,28.1342,28.1431,38136.0
2023-01-23 14:45:00,31.62,31.62,31.57,31.59,33686.0,28.1342,28.1342,28.0897,28.1075,33686.0
2023-01-23 14:50:00,31.59,31.59,31.51,31.51,37167.0,28.1075,28.1075,28.0363,28.0363,37167.0
2023-01-23 14:55:00,31.52,31.57,31.51,31.57,69669.0,28.0452,28.0897,28.0363,28.0897,69669.0
2023-01-23 15:00:00,31.57,31.58,31.54,31.54,43934.0,28.0897,28.0986,28.063,28.063,43934.0
2023-01-23 15:05:00,31.54,31.57,31.53,31.55,42907.0,28.063,28.0897,28.0541,28.0719,42907.0
2023-01-23 15:10:00,31.55,31.6,31.52,31.6,58466.0,28.0719,28.1164,28.0452,28.1164,58466.0
2023-01-23 15:15:00,31.59,31.65,31.59,31.64,74243.0,28.1075,28.1609,28.1075,28.152,74243.0
2023-01-23 15:20:00,31.64,31.68,31.61,31.67,86195.0,28.152,28.1876,28.1253,28.1787,86195.0
2023-01-23 15:25:00,31.67,31.67,31.59,31.6,103997.0,28.1787,28.1787,28.1075,28.1164,103997.0
2023-01-23 15:30:00,31.61,31.65,31.58,31.6,73845.0,28.1253,28.1609,28.0986,28.1164,73845.0
2023-01-23 15:35:00,31.59,31.65,31.58,31.6,169518.0,28.1075,28.1609,28.0986,28.1164,169518.0
2023-01-23 15:40:00,31.6,31.62,31.55,31.61,111091.0,28.1164,28.1342,28.0719,28.1253,111091.0
2023-01-23 15:45:00,31.62,31.67,31.61,31.67,125897.0,28.1342,28.1787,28.1253,28.1787,125897.0
2023-01-23 15:50:00,31.67,31.69,31.65,31.68,185000.0,28.1787,28.1965,28.1609,28.1876,185000.0
2023-01-23 15:55:00,31.67,31.72,31.63,31.69,696694.0,28.1787,28.2232,28.1431,28.1965,696694.0
2023-01-24 09:30:00,31.53,36.63,26.94,34.8,12549.0,28.0541,32.5919,23.9701,30.9637,12549.0
2023-01-24 09:35:00,34.8,34.8,34.8,34.8,0.0,30.9637,30.9637,30.9637,30.9637,0.0
2023-01-24 09:40:00,31.0,32.55,31.0,31.71,267528.0,27.5826,28.9617,27.5826,28.2143,267528.0
2023-01-24 09:45:00,31.71,31.86,31.48,31.51,167972.0,28.2143,28.3478,28.0097,28.0363,167972.0
2023-01-24 09:50:00,31.51,31.54,31.34,31.46,79725.0,28.0363,28.063,27.8851,27.9919,79725.0
2023-01-24 09:55:00,31.45,31.49,31.23,31.23,82133.0,27.983,28.0186,27.7872,27.7872,82133.0
2023-01-24 10:00:00,31.24,31.52,31.15,31.47,77060.0,27.7961,28.0452,27.716,28.0008,77060.0
2023-01-24 10:05:00,31.47,31.48,31.34,31.43,59716.0,28.0008,28.0097,27.8851,27.9652,59716.0
2023-01-24 10:10:00,31.43,31.43,31.25,31.41,107752.0,27.9652,27.9652,27.805,27.9474,107752.0
2023-01-24 10:15:00,31.41,31.52,31.25,31.26,112594.0,27.9474,28.0452,27.805,27.8139,112594.0
2023-01-24 10:20:00,31.26,31.36,31.25,31.33,42669.0,27.8139,27.9029,27.805,27.8762,42669.0
2023-01-24 10:25:00,31.33,31.37,31.24,31.3,90771.0,27.8762,27.9118,27.7961,27.8495,90771.0
2023-01-24 10:30:00,31.29,31.47,31.29,31.42,95919.0,27.8406,28.0008,27.8406,27.9563,95919.0
2023-01-24 10:35:00,31.43,31.43,31.27,31.35,41144.0,27.9652,27.9652,27.8228,27.894,41144.0
2023-01-24 10:40:00,31.35,31.35,31.26,31.26,51402.0,27.894,27.894,27.8139,27.8139,51402.0
2023-01-24 10:45:00,31.27,31.35,31.22,31.25,125116.0,27.8228,27.894,27.7783,27.805,125116.0
2023-01-24 10:50:00,31.25,31.27,31.16,31.26,65612.0,27.805,27.8228,27.7249,27.8139,65612.0
2023-01-24 10:55:00,31.26,31.4,31.25,31.32,79258.0,27.8139,27.9385,27.805,27.8673,79258.0
2023-01-24 11:00:00,31.32,31.4,31.31,31.37,36733.0,27.8673,27.9385,27.8584,27.9118,36733.0
2023-01-24 11:05:00,31.36,31.37,31.33,31.35,33703.0,27.9029,27.9118,27.8762,27.894,33703.0
2023-01-24 11:10:00,31.35,31.35,31.32,31.35,24810.0,27.894,27.894,27.8673,27.894,24810.0
2023-01-24 11:15:00,31.35,31.37,31.29,31.29,27349.0,27.894,27.9118,27.8406,27.8406,27349.0
2023-01-24 11:20:00,31.29,31.38,31.25,31.38,47555.0,27.8406,27.9207,27.805,27.9207,47555.0
2023-01-24 11:25:00,31.38,31.39,31.31,31.35,52746.0,27.9207,27.9296,27.8584,27.894,52746.0
2023-01-24 11:30:00,31.34,31.34,31.25,31.29,35272.0,27.8851,27.8851,27.805,27.8406,35272.0
2023-01-24 11:35:00,31.29,31.29,31.22,31.25,22489.0,27.8406,27.8406,27.7783,27.805,22489.0
2023-01-24 11:40:00,31.25,31.26,31.23,31.25,35965.0,27.805,27.8139,27.7872,27.805,35965.0
2023-01-24 11:45:00,31.24,31.33,31.23,31.31,63433.0,27.7961,27.8762,27.7872,27.8584,63433.0
2023-01-24 11:50:00,31.31,31.31,31.29,31.3,32745.0,27.8584,27.8584,27.8406,27.8495,32745.0
2023-01-24 11:55:00,31.29,31.3,31.22,31.25,36047.0,27.8406,27.8495,27.7783,27.805,36047.0
2023-01-24 12:00:00,31.25,31.26,31.17,31.21,24163.0,27.805,27.8139,27.7338,27.7694,24163.0
2023-01-24 12:05:00,31.21,31.23,31.2,31.23,29199.0,27.7694,27.7872,27.7605,27.7872,29199.0
2023-01-24 12:10:00,31.23,31.24,31.22,31.22,17671.0,27.7872,27.7961,27.7783,27.7783,17671.0
2023-01-24 12:15:00,31.22,31.23,31.15,31.15,45201.0,27.7783,27.7872,27.716,27.716,45201.0
2023-01-24 12:20:00,31.15,31.21,31.14,31.21,29549.0,27.716,27.7694,27.7071,27.7694,29549.0
2023-01-24 12:25:00,31.21,31.23,31.2,31.23,33866.0,27.7694,27.7872,27.7605,27.7872,33866.0
2023-01-24 12:30:00,31.23,31.25,31.2,31.25,26093.0,27.7872,27.805,27.7605,27.805,26093.0
2023-01-24 12:35:00,31.25,31.32,31.24,31.32,27118.0,27.805,27.8673,27.7961,27.8673,27118.0
2023-01-24 12:40:00,31.33,31.37,31.32,31.35,38138.0,27.8762,27.9118,27.8673,27.894,38138.0
2023-01-24 12:45:00,31.36,31.36,31.18,31.19,92156.0,27.9029,27.9029,27.7427,27.7516,92156.0
2023-01-24 12:50:00,31.19,31.23,31.18,31.23,52179.0,27.7516,27.7872,27.7427,27.7872,52179.0
2023-01-24 12:55:00,31.23,31.26,31.22,31.26,23918.0,27.7872,27.8139,27.7783,27.8139,23918.0
2023-01-24 13:00:00,31.26,31.3,31.24,31.27,32405.0,27.8139,27.8495,27.7961,27.8228,32405.0
2023-01-24 13:05:00,31.27,31.34,31.24,31.34,42015.0,27.8228,27.8851,27.7961,27.8851,42015.0
2023-01-24 13:10:00,31.34,31.38,31.31,31.32,26609.0,27.8851,27.9207,27.8584,27.8673,26609.0
2023-01-24 13:15:00,31.31,31.31,31.28,31.3,29538.0,27.8584,27.8584,27.8317,27.8495,29538.0
2023-01-24 13:20:00,31.3,31.3,31.24,31.25,34978.0,27.8495,27.8495,27.7961,27.805,34978.0
2023-01-24 13:25:00,31.25,31.28,31.22,31.22,36987.0,27.805,27.8317,27.7783,27.7783,36987.0
2023-01-24 13:30:00,31.21,31.22,31.19,31.2,61285.0,27.7694,27.7783,27.7516,27.7605,61285.0
2023-01-24 13:35:00,31.2,31.2,31.15,31.18,66368.0,27.7605,27.7605,27.716,27.7427,66368.0
2023-01-24 13:40:00,31.18,31.24,31.17,31.24,53438.0,27.7427,27.7961,27.7338,27.7961,53438.0
2023-01-24 13:45:00,31.25,31.27,31.24,31.26,51253.0,27.805,27.8228,27.7961,27.8139,51253.0
2023-01-24 13:50:00,31.26,31.26,31.24,31.24,21021.0,27.8139,27.8139,27.7961,27.7961,21021.0
2023-01-24 13:55:00,31.25,31.31,31.24,31.31,40372.0,27.805,27.8584,27.7961,27.8584,40372.0
2023-01-24 14:00:00,31.31,31.33,31.24,31.24,33759.0,27.8584,27.8762,27.7961,27.7961,33759.0
2023-01-24 14:05:00,31.24,31.26,31.24,31.26,18449.0,27.7961,27.8139,27.7961,27.8139,18449.0
2023-01-24 14:10:00,31.26,31.31,31.25,31.31,58355.0,27.8139,27.8584,27.805,27.8584,58355.0
2023-01-24 14:15:00,31.31,31.32,31.28,31.29,149001.0,27.8584,27.8673,27.8317,27.8406,149001.0
2023-01-24 14:20:00,31.29,31.3,31.25,31.3,38733.0,27.8406,27.8495,27.805,27.8495,38733.0
2023-01-24 14:25:00,31.3,31.3,31.29,31.29,20034.0,27.8495,27.8495,27.8406,27.8406,20034.0
2023-01-24 14:30:00,31.29,31.31,31.28,31.29,43303.0,27.8406,27.8584,27.8317,27.8406,43303.0
2023-01-24 14:35:00,31.29,31.3,31.26,31.3,52759.0,27.8406,27.8495,27.8139,27.8495,52759.0
2023-01-24 14:40:00,31.3,31.37,31.29,31.35,61843.0,27.8495,27.9118,27.8406,27.894,61843.0
2023-01-24 14:45:00,31.35,31.37,31.33,31.33,28317.0,27.894,27.9118,27.8762,27.8762,28317.0
2023-01-24 14:50:00,31.34,31.36,31.31,31.36,46156.0,27.8851,27.9029,27.8584,27.9029,46156.0
2023-01-24 14:55:00,31.36,31.38,31.35,31.37,44482.0,27.9029,27.9207,27.894,27.9118,44482.0
2023-01-24 15:00:00,31.37,31.37,31.34,31.34,49531.0,27.9118,27.9118,27.8851,27.8851,49531.0
2023-01-24 15:05:00,31.35,31.35,31.32,31.32,41549.0,27.894,27.894,27.8673,27.8673,41549.0
2023-01-24 15:10:00,31.33,31.34,31.31,31.31,60620.0,27.8762,27.8851,27.8584,27.8584,60620.0
2023-01-24 15:15:00,31.31,31.38,31.27,31.38,262605.0,27.8584,27.9207,27.8228,27.9207,262605.0
2023-01-24 15:20:00,31.38,31.43,31.33,31.42,173044.0,27.9207,27.9652,27.8762,27.9563,173044.0
2023-01-24 15:25:00,31.42,31.42,31.36,31.37,55524.0,27.9563,27.9563,27.9029,27.9118,55524.0
2023-01-24 15:30:00,31.38,31.38,31.33,31.35,71089.0,27.9207,27.9207,27.8762,27.894,71089.0
2023-01-24 15:35:00,31.34,31.36,31.32,31.36,54252.0,27.8851,27.9029,27.8673,27.9029,54252.0
2023-01-24 15:40:00,31.35,31.37,31.34,31.37,85282.0,27.894,27.9118,27.8851,27.9118,85282.0
2023-01-24 15:45:00,31.37,31.46,31.36,31.45,112884.0,27.9118,27.9919,27.9029,27.983,112884.0
2023-01-24 15:50:00,31.45,31.52,31.44,31.5,226944.0,27.983,28.0452,27.9741,28.0275,226944.0
2023-01-24 15:55:00,31.5,31.52,31.43,31.43,369192.0,28.0275,28.0452,27.9652,27.9652,369192.0
2023-01-25 09:30:00,31.22,31.29,30.81,30.82,147812.0,27.7783,27.8406,27.4135,27.4224,147812.0
2023-01-25 09:35:00,30.83,30.89,30.75,30.8,74400.0,27.4313,27.4847,27.3601,27.4046,74400.0
2023-01-25 09:40:00,30.8,30.94,30.79,30.89,94795.0,27.4046,27.5292,27.3957,27.4847,94795.0
2023-01-25 09:45:00,30.89,30.9,30.72,30.73,97414.0,27.4847,27.4936,27.3334,27.3423,97414.0
2023-01-25 09:50:00,30.72,30.74,30.59,30.63,87965.0,27.3334,27.3512,27.2178,27.2534,87965.0
2023-01-25 09:55:00,30.62,30.66,30.54,30.59,79840.0,27.2445,27.2801,27.1733,27.2178,79840.0
2023-01-25 10:00:00,30.6,30.67,30.51,30.57,119713.0,27.2267,27.289,27.1466,27.2,119713.0
2023-01-25 10:05:00,30.56,30.73,30.56,30.66,71173.0,27.1911,27.3423,27.1911,27.2801,71173.0
2023-01-25 10:10:00,30.66,30.68,30.55,30.56,68336.0,27.2801,27.2978,27.1822,27.1911,68336.0
2023-01-25 10:15:00,30.56,30.71,30.54,30.69,67628.0,27.1911,27.3245,27.1733,27.3067,67628.0
2023-01-25 10:20:00,30.69,30.71,30.66,30.68,41790.0,27.3067,27.3245,27.2801,27.2978,41790.0
2023-01-25 10:25:00,30.7,30.7,30.63,30.65,84059.0,27.3156,27.3156,27.2534,27.2712,84059.0
2023-01-25 10:30:00,30.64,30.72,30.63,30.68,122192.0,27.2623,27.3334,27.2534,27.2978,122192.0
2023-01-25 10:35:00,30.69,30.74,30.63,30.66,45096.0,27.3067,27.3512,27.2534,27.2801,45096.0
2023-01-25 10:40:00,30.66,30.75,30.64,30.71,45878.0,27.2801,27.3601,27.2623,27.3245,45878.0
2023-01-25 10:45:00,30.71,30.78,30.68,30.76,51049.0,27.3245,27.3868,27.2978,27.369,51049.0
2023-01-25 10:50:00,30.76,30.76,30.66,30.69,42853.0,27.369,27.369,27.2801,27.3067,42853.0
2023-01-25 10:55:00,30.69,30.75,30.68,30.72,43207.0,27.3067,27.3601,27.2978,27.3334,43207.0
2023-01-25 11:00:00,30.73,30.8,30.71,30.8,46069.0,27.3423,27.4046,27.3245,27.4046,46069.0
2023-01-25 11:05:00,30.8,30.83,30.77,30.8,44445.0,27.4046,27.4313,27.3779,27.4046,44445.0
2023-01-25 11:10:00,30.82,30.85,30.8,30.83,49802.0,27.4224,27.4491,27.4046,27.4313,49802.0
2023-01-25 11:15:00,30.82,30.88,30.81,30.86,51132.0,27.4224,27.4758,27.4135,27.458,51132.0
2023-01-25 11:20:00,30.86,30.93,30.85,30.92,45712.0,27.458,27.5203,27.4491,27.5114,45712.0
2023-01-25 11:25:00,30.91,31.0,30.91,31.0,45132.0,27.5025,27.5826,27.5025,27.5826,45132.0
2023-01-25 11:30:00,31.0,31.0,30.92,30.96,44961.0,27.5826,27.5826,27.5114,27.547,44961.0
2023-01-25 11:35:00,30.96,30.98,30.93,30.96,46394.0,27.547,27.5648,27.5203,27.547,46394.0
2023-01-25 11:40:00,30.97,31.02,30.96,31.0,30843.0,27.5559,27.6004,27.547,27.5826,30843.0
2023-01-25 11:45:00,31.01,31.05,30.99,31.0,83636.0,27.5915,27.6271,27.5737,27.5826,83636.0
2023-01-25 11:50:00,31.01,31.08,30.98,31.02,55052.0,27.5915,27.6538,27.5648,27.6004,55052.0
2023-01-25 11:55:00,31.03,31.06,31.02,31.03,30720.0,27.6093,27.636,27.6004,27.6093,30720.0
2023-01-25 12:00:00,31.03,31.07,30.98,30.99,52159.0,27.6093,27.6449,27.5648,27.5737,52159.0
2023-01-25 12:05:00,30.99,31.06,30.97,31.05,43670.0,27.5737,27.636,27.5559,27.6271,43670.0
2023-01-25 12:10:00,31.05,31.07,31.02,31.05,36724.0,27.6271,27.6449,27.6004,27.6271,36724.0
2023-01-25 12:15:00,31.05,31.09,31.04,31.08,29937.0,27.6271,27.6626,27.6182,27.6538,29937.0
2023-01-25 12:20:00,31.07,31.09,31.04,31.05,26278.0,27.6449,27.6626,27.6182,27.6271,26278.0
2023-01-25 12:25:00,31.06,31.08,31.04,31.05,32029.0,27.636,27.6538,27.6182,27.6271,32029.0
2023-01-25 12:30:00,31.05,31.13,31.05,31.07,76291.0,27.6271,27.6982,27.6271,27.6449,76291.0
2023-01-25 12:35:00,31.07,31.1,31.06,31.08,29069.0,27.6449,27.6715,27.636,27.6538,29069.0
2023-01-25 12:40:00,31.09,31.1,31.06,31.07,37328.0,27.6626,27.6715,27.636,27.6449,37328.0
2023-01-25 12:45:00,31.06,31.07,31.04,31.06,34199.0,27.636,27.6449,27.6182,27.636,34199.0
2023-01-25 12:50:00,31.05,31.07,30.96,30.98,41812.0,27.6271,27.6449,27.547,27.5648,41812.0
2023-01-25 12:55:00,30.98,31.01,30.98,31.0,32515.0,27.5648,27.5915,27.5648,27.5826,32515.0
2023-01-25 13:00:00,31.0,31.01,30.92,30.96,46935.0,27.5826,27.5915,27.5114,27.547,46935.0
2023-01-25 13:05:00,30.96,31.0,30.95,30.96,41749.0,27.547,27.5826,27.5381,27.547,41749.0
2023-01-25 13:10:00,30.96,30.99,30.95,30.98,38440.0,27.547,27.5737,27.5381,27.5648,38440.0
2023-01-25 13:15:00,30.98,31.03,30.98,31.03,44043.0,27.5648,27.6093,27.5648,27.6093,44043.0
2023-01-25 13:20:00,31.03,31.06,31.02,31.02,186812.0,27.6093,27.636,27.6004,27.6004,186812.0
2023-01-25 13:25:00,31.03,31.16,31.02,31.14,149923.0,27.6093,27.7249,27.6004,27.7071,149923.0
2023-01-25 13:30:00,31.15,31.16,31.13,31.15,51790.0,27.716,27.7249,27.6982,27.716,51790.0
2023-01-25 13:35:00,31.15,31.2,31.14,31.15,63242.0,27.716,27.7605,27.7071,27.716,63242.0
2023-01-25 13:40:00,31.16,31.16,31.12,31.13,27397.0,27.7249,27.7249,27.6893,27.6982,27397.0
2023-01-25 13:45:00,31.13,31.16,31.12,31.15,39540.0,27.6982,27.7249,27.6893,27.716,39540.0
2023-01-25 13:50:00,31.15,31.18,31.11,31.13,38200.0,27.716,27.7427,27.6804,27.6982,38200.0
2023-01-25 13:55:00,31.13,31.17,31.12,31.17,26023.0,27.6982,27.7338,27.6893,27.7338,26023.0
2023-01-25 14:00:00,31.17,31.19,31.1,31.15,47830.0,27.7338,27.7516,27.6715,27.716,47830.0
2023-01-25 14:05:00,31.14,31.16,31.11,31.12,58838.0,27.7071,27.7249,27.6804,27.6893,58838.0
2023-01-25 14:10:00,31.11,31.17,31.11,31.17,50015.0,27.6804,27.7338,27.6804,27.7338,50015.0
2023-01-25 14:15:00,31.17,31.2,31.16,31.19,42076.0,27.7338,27.7605,27.7249,27.7516,42076.0
2023-01-25 14:20:00,31.19,31.21,31.16,31.17,46174.0,27.7516,27.7694,27.7249,27.7338,46174.0
2023-01-25 14:25:00,31.17,31.19,31.13,31.18,33850.0,27.7338,27.7516,27.6982,27.7427,33850.0
2023-01-25 14:30:00,31.18,31.19,31.15,31.19,192108.0,27.7427,27.7516,27.716,27.7516,192108.0
2023-01-25 14:35:00,31.19,31.26,31.18,31.21,51920.0,27.7516,27.8139,27.7427,27.7694,51920.0
2023-01-25 14:40:00,31.21,31.23,31.19,31.21,39476.0,27.7694,27.7872,27.7516,27.7694,39476.0
2023-01-25 14:45:00,31.2,31.29,31.2,31.25,76162.0,27.7605,27.8406,27.7605,27.805,76162.0
2023-01-25 14:50:00,31.24,31.28,31.23,31.25,40339.0,27.7961,27.8317,27.7872,27.805,40339.0
2023-01-25 14:55:00,31.24,31.26,31.21,31.21,61987.0,27.7961,27.8139,27.7694,27.7694,61987.0
2023-01-25 15:00:00,31.22,31.26,31.21,31.26,98614.0,27.7783,27.8139,27.7694,27.8139,98614.0
2023-01-25 15:05:00,31.26,31.27,31.2,31.26,93166.0,27.8139,27.8228,27.7605,27.8139,93166.0
2023-01-25 15:10:00,31.26,31.27,31.21,31.27,311579.0,27.8139,27.8228,27.7694,27.8228,311579.0
2023-01-25 15:15:00,31.27,31.28,31.22,31.23,36159.0,27.8228,27.8317,27.7783,27.7872,36159.0
2023-01-25 15:20:00,31.22,31.31,31.22,31.3,119309.0,27.7783,27.8584,27.7783,27.8495,119309.0
2023-01-25 15:25:00,31.3,31.33,31.27,31.32,110987.0,27.8495,27.8762,27.8228,27.8673,110987.0
2023-01-25 15:30:00,31.32,31.36,31.31,31.34,98057.0,27.8673,27.9029,27.8584,27.8851,98057.0
2023-01-25 15:35:00,31.34,31.35,31.3,31.34,75196.0,27.8851,27.894,27.8495,27.8851,75196.0
2023-01-25 15:40:00,31.34,31.35,31.3,31.32,80719.0,27.8851,27.894,27.8495,27.8673,80719.0
2023-01-25 15:45:00,31.31,31.35,31.3,31.35,99397.0,27.8584,27.894,27.8495,27.894,99397.0
2023-01-25 15:50:00,31.35,31.37,31.27,31.32,194795.0,27.894,27.9118,27.8228,27.8673,194795.0
2023-01-25 15:55:00,31.32,31.41,31.31,31.4,372888.0,27.8673,27.9474,27.8584,27.9385,372888.0
2023-01-26 09:30:00,31.64,31.68,31.5,31.57,111392.0,28.152,28.1876,28.0275,28.0897,111392.0
2023-01-26 09:35:00,31.54,31.61,31.51,31.58,85606.0,28.063,28.1253,28.0363,28.0986,85606.0
2023-01-26 09:40:00,31.58,31.59,31.4,31.43,68298.0,28.0986,28.1075,27.9385,27.9652,68298.0
2023-01-26 09:45:00,31.43,31.46,31.34,31.34,77563.0,27.9652,27.9919,27.8851,27.8851,77563.0
2023-01-26 09:50:00,31.34,31.38,31.27,31.28,33312.0,27.8851,27.9207,27.8228,27.8317,33312.0
2023-01-26 09:55:00,31.27,31.28,31.21,31.23,23751.0,27.8228,27.8317,27.7694,27.7872,23751.0
2023-01-26 10:00:00,31.23,31.25,31.15,31.24,35606.0,27.7872,27.805,27.716,27.7961,35606.0
2023-01-26 10:05:00,31.25,31.27,31.13,31.14,18540.0,27.805,27.8228,27.6982,27.7071,18540.0
2023-01-26 10:10:00,31.15,31.18,31.1,31.14,27340.0,27.716,27.7427,27.6715,27.7071,27340.0
2023-01-26 10:15:00,31.15,31.26,31.14,31.24,106610.0,27.716,27.8139,27.7071,27.7961,106610.0
2023-01-26 10:20:00,31.24,31.32,31.21,31.31,39149.0,27.7961,27.8673,27.7694,27.8584,39149.0
2023-01-26 10:25:00,31.31,31.32,31.24,31.27,36063.0,27.8584,27.8673,27.7961,27.8228,36063.0
2023-01-26 10:30:00,31.27,31.33,31.25,31.33,54416.0,27.8228,27.8762,27.805,27.8762,54416.0
2023-01-26 10:35:00,31.34,31.41,31.33,31.34,84020.0,27.8851,27.9474,27.8762,27.8851,84020.0
2023-01-26 10:40:00,31.34,31.45,31.33,31.41,37287.0,27.8851,27.983,27.8762,27.9474,37287.0
2023-01-26 10:45:00,31.41,31.46,31.39,31.43,37762.0,27.9474,27.9919,27.9296,27.9652,37762.0
2023-01-26 10:50:00,31.43,31.45,31.36,31.37,31912.0,27.9652,27.983,27.9029,27.9118,31912.0
2023-01-26 10:55:00,31.36,31.39,31.31,31.34,34723.0,27.9029,27.9296,27.8584,27.8851,34723.0
2023-01-26 11:00:00,31.34,31.35,31.3,31.34,17955.0,27.8851,27.894,27.8495,27.8851,17955.0
2023-01-26 11:05:00,31.34,31.36,31.31,31.33,24271.0,27.8851,27.9029,27.8584,27.8762,24271.0
2023-01-26 11:10:00,31.34,31.4,31.33,31.35,49319.0,27.8851,27.9385,27.8762,27.894,49319.0
2023-01-26 11:15:00,31.35,31.39,31.32,31.33,39493.0,27.894,27.9296,27.8673,27.8762,39493.0
2023-01-26 11:20:00,31.34,31.38,31.31,31.33,40254.0,27.8851,27.9207,27.8584,27.8762,40254.0
2023-01-26 11:25:00,31.34,31.43,31.33,31.42,37876.0,27.8851,27.9652,27.8762,27.9563,37876.0
2023-01-26 11:30:00,31.42,31.43,31.36,31.38,59701.0,27.9563,27.9652,27.9029,27.9207,59701.0
2023-01-26 11:35:00,31.38,31.39,31.33,31.35,67877.0,27.9207,27.9296,27.8762,27.894,67877.0
2023-01-26 11:40:00,31.35,31.36,31.31,31.35,45877.0,27.894,27.9029,27.8584,27.894,45877.0
2023-01-26 11:45:00,31.35,31.37,31.33,31.35,51131.0,27.894,27.9118,27.8762,27.894,51131.0
2023-01-26 11:50:00,31.36,31.37,31.32,31.36,74312.0,27.9029,27.9118,27.8673,27.9029,74312.0
2023-01-26 11:55:00,31.35,31.41,31.32,31.4,51940.0,27.894,27.9474,27.8673,27.9385,51940.0
2023-01-26 12:00:00,31.4,31.41,31.38,31.38,80684.0,27.9385,27.9474,27.9207,27.9207,80684.0
2023-01-26 12:05:00,31.39,31.42,31.37,31.39,170869.0,27.9296,27.9563,27.9118,27.9296,170869.0
2023-01-26 12:10:00,31.39,31.39,31.37,31.38,38178.0,27.9296,27.9296,27.9118,27.9207,38178.0
2023-01-26 12:15:00,31.38,31.45,31.36,31.39,101065.0,27.9207,27.983,27.9029,27.9296,101065.0
2023-01-26 12:20:00,31.39,31.4,31.36,31.38,24941.0,27.9296,27.9385,27.9029,27.9207,24941.0
2023-01-26 12:25:00,31.38,31.4,31.37,31.38,20380.0,27.9207,27.9385,27.9118,27.9207,20380.0
2023-01-26 12:30:00,31.38,31.39,31.36,31.39,18921.0,27.9207,27.9296,27.9029,27.9296,18921.0
2023-01-26 12:35:00,31.39,31.39,31.35,31.38,24245.0,27.9296,27.9296,27.894,27.9207,24245.0
2023-01-26 12:40:00,31.37,31.39,31.32,31.32,187027.0,27.9118,27.9296,27.8673,27.8673,187027.0
2023-01-26 12:45:00,31.32,31.35,31.28,31.34,67922.0,27.8673,27.894,27.8317,27.8851,67922.0
2023-01-26 12:50:00,31.34,31.4,31.33,31.39,85873.0,27.8851,27.9385,27.8762,27.9296,85873.0
2023-01-26 12:55:00,31.38,31.4,31.36,31.38,195500.0,27.9207,27.9385,27.9029,27.9207,195500.0
2023-01-26 13:00:00,31.39,31.43,31.38,31.38,66776.0,27.9296,27.9652,27.9207,27.9207,66776.0
2023-01-26 13:05:00,31.39,31.4,31.37,31.4,42038.0,27.9296,27.9385,27.9118,27.9385,42038.0
2023-01-26 13:10:00,31.4,31.44,31.39,31.43,34591.0,27.9385,27.9741,27.9296,27.9652,34591.0
2023-01-26 13:15:00,31.43,31.44,31.38,31.4,32014.0,27.9652,27.9741,27.9207,27.9385,32014.0
2023-01-26 13:20:00,31.4,31.42,31.38,31.41,24085.0,27.9385,27.9563,27.9207,27.9474,24085.0
2023-01-26 13:25:00,31.41,31.42,31.35,31.36,54911.0,27.9474,27.9563,27.894,27.9029,54911.0
2023-01-26 13:30:00,31.37,31.39,31.34,31.36,83645.0,27.9118,27.9296,27.8851,27.9029,83645.0
2023-01-26 13:35:00,31.36,31.39,31.35,31.39,86278.0,27.9029,27.9296,27.894,27.9296,86278.0
2023-01-26 13:40:00,31.39,31.4,31.35,31.36,117268.0,27.9296,27.9385,27.894,27.9029,117268.0
2023-01-26 13:45:00,31.36,31.4,31.34,31.35,154450.0,27.9029,27.9385,27.8851,27.894,154450.0
2023-01-26 13:50:00,31.35,31.4,31.35,31.37,145199.0,27.894,27.9385,27.894,27.9118,145199.0
2023-01-26 13:55:00,31.38,31.38,31.32,31.36,42780.0,27.9207,27.9207,27.8673,27.9029,42780.0
2023-01-26 14:00:00,31.36,31.37,31.34,31.35,61075.0,27.9029,27.9118,27.8851,27.894,61075.0
2023-01-26 14:05:00,31.35,31.38,31.31,31.38,44093.0,27.894,27.9207,27.8584,27.9207,44093.0
2023-01-26 14:10:00,31.38,31.4,31.36,31.4,30991.0,27.9207,27.9385,27.9029,27.9385,30991.0
2023-01-26 14:15:00,31.4,31.41,31.37,31.39,25616.0,27.9385,27.9474,27.9118,27.9296,25616.0
2023-01-26 14:20:00,31.39,31.43,31.38,31.43,28880.0,27.9296,27.9652,27.9207,27.9652,28880.0
2023-01-26 14:25:00,31.43,31.44,31.39,31.42,38648.0,27.9652,27.9741,27.9296,27.9563,38648.0
2023-01-26 14:30:00,31.42,31.5,31.41,31.5,87885.0,27.9563,28.0275,27.9474,28.0275,87885.0
2023-01-26 14:35:00,31.5,31.53,31.49,31.49,48287.0,28.0275,28.0541,28.0186,28.0186,48287.0
2023-01-26 14:40:00,31.5,31.58,31.49,31.56,45279.0,28.0275,28.0986,28.0186,28.0808,45279.0
2023-01-26 14:45:00,31.55,31.56,31.53,31.54,27685.0,28.0719,28.0808,28.0541,28.063,27685.0
2023-01-26 14:50:00,31.53,31.53,31.44,31.44,43798.0,28.0541,28.0541,27.9741,27.9741,43798.0
2023-01-26 14:55:00,31.45,31.47,31.44,31.46,29864.0,27.983,28.0008,27.9741,27.9919,29864.0
2023-01-26 15:00:00,31.46,31.46,31.43,31.46,43428.0,27.9919,27.9919,27.9652,27.9919,43428.0
2023-01-26 15:05:00,31.45,31.47,31.43,31.46,63070.0,27.983,28.0008,27.9652,27.9919,63070.0
2023-01-26 15:10:00,31.46,31.47,31.43,31.46,35843.0,27.9919,28.0008,27.9652,27.9919,35843.0
2023-01-26 15:15:00,31.46,31.48,31.45,31.46,39396.0,27.9919,28.0097,27.983,27.9919,39396.0
2023-01-26 15:20:00,31.47,31.48,31.44,31.46,58647.0,28.0008,28.0097,27.9741,27.9919,58647.0
2023-01-26 15:25:00,31.46,31.48,31.44,31.45,55758.0,27.9919,28.0097,27.9741,27.983,55758.0
2023-01-26 15:30:00,31.44,31.47,31.42,31.45,74636.0,27.9741,28.0008,27.9563,27.983,74636.0
2023-01-26 15:35:00,31.46,31.48,31.43,31.44,53210.0,27.9919,28.0097,27.9652,27.9741,53210.0
2023-01-26 15:40:00,31.44,31.46,31.43,31.44,73368.0,27.9741,27.9919,27.9652,27.9741,73368.0
2023-01-26 15:45:00,31.44,31.45,31.41,31.45,85407.0,27.9741,27.983,27.9474,27.983,85407.0
2023-01-26 15:50:00,31.45,31.48,31.43,31.48,284970.0,27.983,28.0097,27.9652,28.0097,284970.0
2023-01-26 15:55:00,31.48,31.5,31.42,31.43,691681.0,28.0097,28.0275,27.9563,27.9652,691681.0
2023-01-27 09:30:00,31.36,31.43,31.31,31.39,71284.0,27.9029,27.9652,27.8584,27.9296,71284.0
2023-01-27 09:35:00,31.36,31.45,31.33,31.4,38639.0,27.9029,27.983,27.8762,27.9385,38639.0
2023-01-27 09:40:00,31.4,31.42,31.33,31.41,40830.0,27.9385,27.9563,27.8762,27.9474,40830.0
2023-01-27 09:45:00,31.41,31.46,31.36,31.41,36652.0,27.9474,27.9919,27.9029,27.9474,36652.0
2023-01-27 09:50:00,31.41,31.48,31.41,31.46,79959.0,27.9474,28.0097,27.9474,27.9919,79959.0
2023-01-27 09:55:00,31.46,31.48,31.43,31.47,30284.0,27.9919,28.0097,27.9652,28.0008,30284.0
2023-01-27 10:00:00,31.46,31.59,31.42,31.58,37560.0,27.9919,28.1075,27.9563,28.0986,37560.0
2023-01-27 10:05:00,31.59,31.63,31.57,31.62,86864.0,28.1075,28.1431,28.0897,28.1342,86864.0
2023-01-27 10:10:00,31.61,31.65,31.59,31.65,34662.0,28.1253,28.1609,28.1075,28.1609,34662.0
2023-01-27 10:15:00,31.65,31.67,31.6,31.63,34868.0,28.1609,28.1787,28.1164,28.1431,34868.0
2023-01-27 10:20:00,31.63,31.63,31.54,31.57,22405.0,28.1431,28.1431,28.063,28.0897,22405.0
2023-01-27 10:25:00,31.57,31.57,31.47,31.52,37264.0,28.0897,28.0897,28.0008,28.0452,37264.0
2023-01-27 10:30:00,31.51,31.57,31.48,31.5,28638.0,28.0363,28.0897,28.0097,28.0275,28638.0
2023-01-27 10:35:00,31.49,31.54,31.49,31.5,20814.0,28.0186,28.063,28.0186,28.0275,20814.0
2023-01-27 10:40:00,31.49,31.5,31.46,31.49,20191.0,28.0186,28.0275,27.9919,28.0186,20191.0
2023-01-27 10:45:00,31.48,31.49,31.4,31.42,32195.0,28.0097,28.0186,27.9385,27.9563,32195.0
2023-01-27 10:50:00,31.43,31.45,31.39,31.4,26686.0,27.9652,27.983,27.9296,27.9385,26686.0
2023-01-27 10:55:00,31.41,31.46,31.4,31.45,27552.0,27.9474,27.9919,27.9385,27.983,27552.0
2023-01-27 11:00:00,31.45,31.47,31.41,31.42,39176.0,27.983,28.0008,27.9474,27.9563,39176.0
2023-01-27 11:05:00,31.43,31.45,31.4,31.42,20163.0,27.9652,27.983,27.9385,27.9563,20163.0
2023-01-27 11:10:00,31.41,31.42,31.37,31.4,25017.0,27.9474,27.9563,27.9118,27.9385,25017.0
2023-01-27 11:15:00,31.4,31.44,31.37,31.42,45451.0,27.9385,27.9741,27.9118,27.9563,45451.0
2023-01-27 11:20:00,31.43,31.48,31.42,31.46,23569.0,27.9652,28.0097,27.9563,27.9919,23569.0
2023-01-27 11:25:00,31.47,31.54,31.45,31.52,64146.0,28.0008,28.063,27.983,28.0452,64146.0
2023-01-27 11:30:00,31.52,31.58,31.52,31.58,25086.0,28.0452,28.0986,28.0452,28.0986,25086.0
2023-01-27 11:35:00,31.58,31.58,31.52,31.54,25111.0,28.0986,28.0986,28.0452,28.063,25111.0
2023-01-27 11:40:00,31.54,31.56,31.52,31.53,27122.0,28.063,28.0808,28.0452,28.0541,27122.0
2023-01-27 11:45:00,31.53,31.55,31.51,31.52,19513.0,28.0541,28.0719,28.0363,28.0452,19513.0
2023-01-27 11:50:00,31.52,31.53,31.48,31.5,19425.0,28.0452,28.0541,28.0097,28.0275,19425.0
2023-01-27 11:55:00,31.5,31.53,31.48,31.51,21334.0,28.0275,28.0541,28.0097,28.0363,21334.0
2023-01-27 12:00:00,31.51,31.52,31.47,31.49,12467.0,28.0363,28.0452,28.0008,28.0186,12467.0
2023-01-27 12:05:00,31.49,31.5,31.46,31.48,14742.0,28.0186,28.0275,27.9919,28.0097,14742.0
2023-01-27 12:10:00,31.49,31.54,31.46,31.53,41655.0,28.0186,28.063,27.9919,28.0541,41655.0
2023-01-27 12:15:00,31.53,31.56,31.49,31.5,45914.0,28.0541,28.0808,28.0186,28.0275,45914.0
2023-01-27 12:20:00,31.51,31.51,31.45,31.46,31102.0,28.0363,28.0363,27.983,27.9919,31102.0
2023-01-27 12:25:00,31.46,31.48,31.42,31.46,15658.0,27.9919,28.0097,27.9563,27.9919,15658.0
2023-01-27 12:30:00,31.46,31.53,31.46,31.52,19534.0,27.9919,28.0541,27.9919,28.0452,19534.0
2023-01-27 12:35:00,31.52,31.54,31.5,31.51,12552.0,28.0452,28.063,28.0275,28.0363,12552.0
2023-01-27 12:40:00,31.51,31.52,31.48,31.5,15584.0,28.0363,28.0452,28.0097,28.0275,15584.0
2023-01-27 12:45:00,31.49,31.51,31.47,31.5,14381.0,28.0186,28.0363,28.0008,28.0275,14381.0
2023-01-27 12:50:00,31.51,31.51,31.49,31.49,20700.0,28.0363,28.0363,28.0186,28.0186,20700.0
2023-01-27 12:55:00,31.49,31.5,31.47,31.49,17005.0,28.0186,28.0275,28.0008,28.0186,17005.0
2023-01-27 13:00:00,31.49,31.5,31.44,31.45,17490.0,28.0186,28.0275,27.9741,27.983,17490.0
2023-01-27 13:05:00,31.46,31.5,31.45,31.49,22205.0,27.9919,28.0275,27.983,28.0186,22205.0
2023-01-27 13:10:00,31.49,31.5,31.46,31.49,11556.0,28.0186,28.0275,27.9919,28.0186,11556.0
2023-01-27 13:15:00,31.49,31.51,31.44,31.51,47944.0,28.0186,28.0363,27.9741,28.0363,47944.0
2023-01-27 13:20:00,31.5,31.52,31.48,31.5,20856.0,28.0275,28.0452,28.0097,28.0275,20856.0
2023-01-27 13:25:00,31.5,31.5,31.47,31.47,17303.0,28.0275,28.0275,28.0008,28.0008,17303.0
2023-01-27 13:30:00,31.47,31.51,31.47,31.49,25240.0,28.0008,28.0363,28.0008,28.0186,25240.0
2023-01-27 13:35:00,31.49,31.49,31.45,31.49,35257.0,28.0186,28.0186,27.983,28.0186,35257.0
2023-01-27 13:40:00,31.48,31.49,31.44,31.48,18927.0,28.0097,28.0186,27.9741,28.0097,18927.0
2023-01-27 13:45:00,31.48,31.5,31.48,31.5,15279.0,28.0097,28.0275,28.0097,28.0275,15279.0
2023-01-27 13:50:00,31.5,31.5,31.46,31.46,10647.0,28.0275,28.0275,27.9919,27.9919,10647.0
2023-01-27 13:55:00,31.46,31.49,31.45,31.48,22800.0,27.9919,28.0186,27.983,28.0097,22800.0
2023-01-27 14:00:00,31.48,31.53,31.47,31.52,37211.0,28.0097,28.0541,28.0008,28.0452,37211.0
2023-01-27 14:05:00,31.52,31.53,31.49,31.51,42585.0,28.0452,28.0541,28.0186,28.0363,42585.0
2023-01-27 14:10:00,31.51,31.53,31.49,31.53,28956.0,28.0363,28.0541,28.0186,28.0541,28956.0
2023-01-27 14:15:00,31.53,31.55,31.52,31.54,40646.0,28.0541,28.0719,28.0452,28.063,40646.0
2023-01-27 14:20:00,31.55,31.59,31.54,31.58,34130.0,28.0719,28.1075,28.063,28.0986,34130.0
2023-01-27 14:25:00,31.58,31.59,31.52,31.54,30515.0,28.0986,28.1075,28.0452,28.063,30515.0
2023-01-27 14:30:00,31.54,31.54,31.51,31.51,21663.0,28.063,28.063,28.0363,28.0363,21663.0
2023-01-27 14:35:00,31.52,31.52,31.48,31.51,50769.0,28.0452,28.0452,28.0097,28.0363,50769.0
2023-01-27 14:40:00,31.51,31.54,31.51,31.53,14972.0,28.0363,28.063,28.0363,28.0541,14972.0
2023-01-27 14:45:00,31.53,31.54,31.51,31.52,34578.0,28.0541,28.063,28.0363,28.0452,34578.0
2023-01-27 14:50:00,31.52,31.52,31.48,31.5,35417.0,28.0452,28.0452,28.0097,28.0275,35417.0
2023-01-27 14:55:00,31.5,31.52,31.48,31.51,26110.0,28.0275,28.0452,28.0097,28.0363,26110.0
2023-01-27 15:00:00,31.52,31.55,31.51,31.52,43502.0,28.0452,28.0719,28.0363,28.0452,43502.0
2023-01-27 15:05:00,31.52,31.55,31.5,31.54,32610.0,28.0452,28.0719,28.0275,28.063,32610.0
2023-01-27 15:10:00,31.54,31.54,31.49,31.52,74415.0,28.063,28.063,28.0186,28.0452,74415.0
2023-01-27 15:15:00,31.52,31.55,31.47,31.54,484933.0,28.0452,28.0719,28.0008,28.063,484933.0
2023-01-27 15:20:00,31.54,31.58,31.51,31.57,148285.0,28.063,28.0986,28.0363,28.0897,148285.0
2023-01-27 15:25:00,31.58,31.64,31.55,31.64,54903.0,28.0986,28.152,28.0719,28.152,54903.0
2023-01-27 15:30:00,31.64,31.7,31.63,31.69,74435.0,28.152,28.2054,28.1431,28.1965,74435.0
2023-01-27 15:35:00,31.69,31.69,31.64,31.66,72700.0,28.1965,28.1965,28.152,28.1698,72700.0
2023-01-27 15:40:00,31.66,31.66,31.62,31.64,74744.0,28.1698,28.1698,28.1342,28.152,74744.0
2023-01-27 15:45:00,31.64,31.64,31.55,31.57,132176.0,28.152,28.152,28.0719,28.0897,132176.0
2023-01-27 15:50:00,31.56,31.57,31.48,31.51,152760.0,28.0808,28.0897,28.0097,28.0363,152760.0
2023-01-27 15:55:00,31.51,31.52,31.45,31.51,486230.0,28.0363,28.0452,27.983,28.0363,486230.0
2023-01-30 09:30:00,31.3,31.36,31.23,31.34,74796.0,27.8495,27.9029,27.7872,27.8851,74796.0
2023-01-30 09:35:00,31.34,31.41,31.33,31.38,55944.0,27.8851,27.9474,27.8762,27.9207,55944.0
2023-01-30 09:40:00,31.38,31.46,31.35,31.46,58261.0,27.9207,27.9919,27.894,27.9919,58261.0
2023-01-30 09:45:00,31.45,31.53,31.41,31.45,66365.0,27.983,28.0541,27.9474,27.983,66365.0
2023-01-30 09:50:00,31.45,31.47,31.35,31.38,55505.0,27.983,28.0008,27.894,27.9207,55505.0
2023-01-30 09:55:00,31.38,31.47,31.37,31.45,57896.0,27.9207,28.0008,27.9118,27.983,57896.0
2023-01-30 10:00:00,31.44,31.51,31.42,31.51,35189.0,27.9741,28.0363,27.9563,28.0363,35189.0
2023-01-30 10:05:00,31.51,31.63,31.51,31.63,144458.0,28.0363,28.1431,28.0363,28.1431,144458.0
2023-01-30 10:10:00,31.64,31.68,31.63,31.68,59448.0,28.152,28.1876,28.1431,28.1876,59448.0
2023-01-30 10:15:00,31.67,31.7,31.62,31.65,57682.0,28.1787,28.2054,28.1342,28.1609,57682.0
2023-01-30 10:20:00,31.65,31.72,31.64,31.64,32859.0,28.1609,28.2232,28.152,28.152,32859.0
2023-01-30 10:25:00,31.64,31.72,31.63,31.71,40222.0,28.152,28.2232,28.1431,28.2143,40222.0
2023-01-30 10:30:00,31.7,31.71,31.61,31.63,55408.0,28.2054,28.2143,28.1253,28.1431,55408.0
2023-01-30 10:35:00,31.63,31.64,31.56,31.58,29816.0,28.1431,28.152,28.0808,28.0986,29816.0
2023-01-30 10:40:00,31.59,31.61,31.53,31.57,78996.0,28.1075,28.1253,28.0541,28.0897,78996.0
2023-01-30 10:45:00,31.56,31.58,31.46,31.49,113196.0,28.0808,28.0986,27.9919,28.0186,113196.0
2023-01-30 10:50:00,31.49,31.54,31.4,31.41,48866.0,28.0186,28.063,27.9385,27.9474,48866.0
2023-01-30 10:55:00,31.4,31.49,31.38,31.46,79254.0,27.9385,28.0186,27.9207,27.9919,79254.0
2023-01-30 11:00:00,31.46,31.49,31.4,31.45,52790.0,27.9919,28.0186,27.9385,27.983,52790.0
2023-01-30 11:05:00,31.45,31.47,31.4,31.42,43916.0,27.983,28.0008,27.9385,27.9563,43916.0
2023-01-30 11:10:00,31.42,31.48,31.41,31.45,53506.0,27.9563,28.0097,27.9474,27.983,53506.0
2023-01-30 11:15:00,31.44,31.47,31.43,31.45,39724.0,27.9741,28.0008,27.9652,27.983,39724.0
2023-01-30 11:20:00,31.44,31.45,31.35,31.39,141308.0,27.9741,27.983,27.894,27.9296,141308.0
2023-01-30 11:25:00,31.39,31.48,31.35,31.48,116001.0,27.9296,28.0097,27.894,28.0097,116001.0
2023-01-30 11:30:00,31.47,31.5,31.43,31.44,69160.0,28.0008,28.0275,27.9652,27.9741,69160.0
2023-01-30 11:35:00,31.44,31.45,31.41,31.42,76260.0,27.9741,27.983,27.9474,27.9563,76260.0
2023-01-30 11:40:00,31.42,31.42,31.3,31.34,63647.0,27.9563,27.9563,27.8495,27.8851,63647.0
2023-01-30 11:45:00,31.34,31.37,31.3,31.33,77945.0,27.8851,27.9118,27.8495,27.8762,77945.0
2023-01-30 11:50:00,31.32,31.32,31.29,31.3,35986.0,27.8673,27.8673,27.8406,27.8495,35986.0
2023-01-30 11:55:00,31.3,31.34,31.28,31.33,21120.0,27.8495,27.8851,27.8317,27.8762,21120.0
2023-01-30 12:00:00,31.32,31.33,31.28,31.29,31903.0,27.8673,27.8762,27.8317,27.8406,31903.0
2023-01-30 12:05:00,31.29,31.35,31.28,31.33,20410.0,27.8406,27.894,27.8317,27.8762,20410.0
2023-01-30 12:10:00,31.34,31.37,31.31,31.35,25803.0,27.8851,27.9118,27.8584,27.894,25803.0
2023-01-30 12:15:00,31.36,31.37,31.32,31.33,37816.0,27.9029,27.9118,27.8673,27.8762,37816.0
2023-01-30 12:20:00,31.33,31.33,31.29,31.31,19854.0,27.8762,27.8762,27.8406,27.8584,19854.0
2023-01-30 12:25:00,31.31,31.32,31.26,31.32,17978.0,27.8584,27.8673,27.8139,27.8673,17978.0
2023-01-30 12:30:00,31.33,31.34,31.3,31.33,22487.0,27.8762,27.8851,27.8495,27.8762,22487.0
2023-01-30 12:35:00,31.32,31.36,31.27,31.28,76496.0,27.8673,27.9029,27.8228,27.8317,76496.0
2023-01-30 12:40:00,31.29,31.32,31.27,31.3,23366.0,27.8406,27.8673,27.8228,27.8495,23366.0
2023-01-30 12:45:00,31.29,31.3,31.25,31.3,33835.0,27.8406,27.8495,27.805,27.8495,33835.0
2023-01-30 12:50:00,31.3,31.3,31.25,31.29,22970.0,27.8495,27.8495,27.805,27.8406,22970.0
2023-01-30 12:55:00,31.29,31.3,31.25,31.27,29828.0,27.8406,27.8495,27.805,27.8228,29828.0
2023-01-30 13:00:00,31.27,31.28,31.23,31.27,21288.0,27.8228,27.8317,27.7872,27.8228,21288.0
2023-01-30 13:05:00,31.28,31.31,31.25,31.27,32510.0,27.8317,27.8584,27.805,27.8228,32510.0
2023-01-30 13:10:00,31.28,31.3,31.28,31.29,26703.0,27.8317,27.8495,27.8317,27.8406,26703.0
2023-01-30 13:15:00,31.28,31.35,31.27,31.34,30288.0,27.8317,27.894,27.8228,27.8851,30288.0
2023-01-30 13:20:00,31.34,31.34,31.3,31.3,17975.0,27.8851,27.8851,27.8495,27.8495,17975.0
2023-01-30 13:25:00,31.3,31.32,31.25,31.27,25148.0,27.8495,27.8673,27.805,27.8228,25148.0
2023-01-30 13:30:00,31.27,31.27,31.23,31.25,20544.0,27.8228,27.8228,27.7872,27.805,20544.0
2023-01-30 13:35:00,31.25,31.27,31.24,31.26,33295.0,27.805,27.8228,27.7961,27.8139,33295.0
2023-01-30 13:40:00,31.26,31.26,31.22,31.24,32351.0,27.8139,27.8139,27.7783,27.7961,32351.0
2023-01-30 13:45:00,31.24,31.27,31.23,31.25,19551.0,27.7961,27.8228,27.7872,27.805,19551.0
2023-01-30 13:50:00,31.25,31.27,31.24,31.27,16552.0,27.805,27.8228,27.7961,27.8228,16552.0
2023-01-30 13:55:00,31.27,31.3,31.26,31.29,21729.0,27.8228,27.8495,27.8139,27.8406,21729.0
2023-01-30 14:00:00,31.3,31.32,31.28,31.31,26454.0,27.8495,27.8673,27.8317,27.8584,26454.0
2023-01-30 14:05:00,31.31,31.31,31.21,31.21,34238.0,27.8584,27.8584,27.7694,27.7694,34238.0
2023-01-30 14:10:00,31.21,31.27,31.21,31.27,31756.0,27.7694,27.8228,27.7694,27.8228,31756.0
2023-01-30 14:15:00,31.27,31.29,31.25,31.28,27781.0,27.8228,27.8406,27.805,27.8317,27781.0
2023-01-30 14:20:00,31.27,31.28,31.21,31.21,21741.0,27.8228,27.8317,27.7694,27.7694,21741.0
2023-01-30 14:25:00,31.21,31.22,31.17,31.2,40505.0,27.7694,27.7783,27.7338,27.7605,40505.0
2023-01-30 14:30:00,31.21,31.21,31.16,31.18,35844.0,27.7694,27.7694,27.7249,27.7427,35844.0
2023-01-30 14:35:00,31.18,31.23,31.18,31.21,43571.0,27.7427,27.7872,27.7427,27.7694,43571.0
2023-01-30 14:40:00,31.21,31.21,31.17,31.21,49273.0,27.7694,27.7694,27.7338,27.7694,49273.0
2023-01-30 14:45:00,31.21,31.21,31.14,31.15,47384.0,27.7694,27.7694,27.7071,27.716,47384.0
2023-01-30 14:50:00,31.14,31.16,31.11,31.11,75538.0,27.7071,27.7249,27.6804,27.6804,75538.0
2023-01-30 14:55:00,31.12,31.12,31.07,31.11,56168.0,27.6893,27.6893,27.6449,27.6804,56168.0
2023-01-30 15:00:00,31.1,31.14,31.1,31.13,46780.0,27.6715,27.7071,27.6715,27.6982,46780.0
2023-01-30 15:05:00,31.13,31.13,31.07,31.07,48164.0,27.6982,27.6982,27.6449,27.6449,48164.0
2023-01-30 15:10:00,31.07,31.1,31.04,31.04,45488.0,27.6449,27.6715,27.6182,27.6182,45488.0
2023-01-30 15:15:00,31.05,31.08,31.03,31.08,51587.0,27.6271,27.6538,27.6093,27.6538,51587.0
2023-01-30 15:20:00,31.08,31.08,31.02,31.04,60500.0,27.6538,27.6538,27.6004,27.6182,60500.0
2023-01-30 15:25:00,31.04,31.04,31.01,31.04,46130.0,27.6182,27.6182,27.5915,27.6182,46130.0
2023-01-30 15:30:00,31.04,31.11,31.02,31.11,48440.0,27.6182,27.6804,27.6004,27.6804,48440.0
2023-01-30 15:35:00,31.11,31.18,31.1,31.18,50174.0,27.6804,27.7427,27.6715,27.7427,50174.0
2023-01-30 15:40:00,31.18,31.21,31.13,31.14,130160.0,27.7427,27.7694,27.6982,27.7071,130160.0
2023-01-30 15:45:00,31.14,31.14,31.08,31.12,102525.0,27.7071,27.7071,27.6538,27.6893,102525.0
2023-01-30 15:50:00,31.11,31.15,31.06,31.09,147256.0,27.6804,27.716,27.636,27.6626,147256.0
2023-01-30 15:55:00,31.08,31.09,31.02,31.02,397375.0,27.6538,27.6626,27.6004,27.6004,397375.0
2023-01-31 09:30:00,31.22,31.22,31.08,31.12,119893.0,27.7783,27.7783,27.6538,27.6893,119893.0
2023-01-31 09:35:00,31.12,31.18,31.07,31.15,74117.0,27.6893,27.7427,27.6449,27.716,74117.0
2023-01-31 09:40:00,31.15,31.18,31.08,31.18,69081.0,27.716,27.7427,27.6538,27.7427,69081.0
2023-01-31 09:45:00,31.16,31.26,31.14,31.26,84993.0,27.7249,27.8139,27.7071,27.8139,84993.0
2023-01-31 09:50:00,31.26,31.42,31.25,31.41,97881.0,27.8139,27.9563,27.805,27.9474,97881.0
2023-01-31 09:55:00,31.4,31.49,31.4,31.48,64675.0,27.9385,28.0186,27.9385,28.0097,64675.0
2023-01-31 10:00:00,31.49,31.51,31.42,31.44,99058.0,28.0186,28.0363,27.9563,27.9741,99058.0
2023-01-31 10:05:00,31.44,31.55,31.43,31.48,62460.0,27.9741,28.0719,27.9652,28.0097,62460.0
2023-01-31 10:10:00,31.47,31.57,31.43,31.52,66563.0,28.0008,28.0897,27.9652,28.0452,66563.0
2023-01-31 10:15:00,31.53,31.56,31.48,31.53,93349.0,28.0541,28.0808,28.0097,28.0541,93349.0
2023-01-31 10:20:00,31.53,31.59,31.52,31.59,96036.0,28.0541,28.1075,28.0452,28.1075,96036.0
2023-01-31 10:25:00,31.59,31.65,31.55,31.65,146839.0,28.1075,28.1609,28.0719,28.1609,146839.0
2023-01-31 10:30:00,31.65,31.69,31.64,31.67,75221.0,28.1609,28.1965,28.152,28.1787,75221.0
2023-01-31 10:35:00,31.68,31.76,31.67,31.75,72255.0,28.1876,28.2588,28.1787,28.2499,72255.0
2023-01-31 10:40:00,31.75,31.81,31.75,31.79,110512.0,28.2499,28.3033,28.2499,28.2855,110512.0
2023-01-31 10:45:00,31.79,31.91,31.79,31.86,143373.0,28.2855,28.3923,28.2855,28.3478,143373.0
2023-01-31 10:50:00,31.86,31.89,31.82,31.87,58775.0,28.3478,28.3745,28.3122,28.3567,58775.0
2023-01-31 10:55:00,31.86,31.9,31.85,31.88,102490.0,28.3478,28.3834,28.3389,28.3656,102490.0
2023-01-31 11:00:00,31.88,31.91,31.84,31.87,99053.0,28.3656,28.3923,28.33,28.3567,99053.0
2023-01-31 11:05:00,31.87,31.87,31.82,31.85,61529.0,28.3567,28.3567,28.3122,28.3389,61529.0
2023-01-31 11:10:00,31.85,31.86,31.77,31.78,67009.0,28.3389,28.3478,28.2677,28.2766,67009.0
2023-01-31 11:15:00,31.77,31.88,31.77,31.86,47568.0,28.2677,28.3656,28.2677,28.3478,47568.0
2023-01-31 11:20:00,31.86,31.94,31.86,31.92,77700.0,28.3478,28.4189,28.3478,28.4012,77700.0
2023-01-31 11:25:00,31.91,31.91,31.85,31.87,52889.0,28.3923,28.3923,28.3389,28.3567,52889.0
2023-01-31 11:30:00,31.87,31.88,31.83,31.83,41610.0,28.3567,28.3656,28.3211,28.3211,41610.0
2023-01-31 11:35:00,31.84,31.88,31.83,31.86,54114.0,28.33,28.3656,28.3211,28.3478,54114.0
2023-01-31 11:40:00,31.86,31.89,31.84,31.85,67973.0,28.3478,28.3745,28.33,28.3389,67973.0
2023-01-31 11:45:00,31.85,31.86,31.81,31.82,88059.0,28.3389,28.3478,28.3033,28.3122,88059.0
2023-01-31 11:50:00,31.82,31.85,31.8,31.83,79780.0,28.3122,28.3389,28.2944,28.3211,79780.0
2023-01-31 11:55:00,31.84,31.87,31.83,31.85,57551.0,28.33,28.3567,28.3211,28.3389,57551.0
2023-01-31 12:00:00,31.85,31.87,31.82,31.83,54130.0,28.3389,28.3567,28.3122,28.3211,54130.0
2023-01-31 12:05:00,31.83,31.87,31.79,31.86,35970.0,28.3211,28.3567,28.2855,28.3478,35970.0
2023-01-31 12:10:00,31.86,31.88,31.83,31.86,36007.0,28.3478,28.3656,28.3211,28.3478,36007.0
2023-01-31 12:15:00,31.86,31.88,31.82,31.87,155753.0,28.3478,28.3656,28.3122,28.3567,155753.0
2023-01-31 12:20:00,31.87,31.88,31.84,31.86,36425.0,28.3567,28.3656,28.33,28.3478,36425.0
2023-01-31 12:25:00,31.86,31.91,31.85,31.91,34517.0,28.3478,28.3923,28.3389,28.3923,34517.0
2023-01-31 12:30:00,31.91,31.91,31.86,31.9,77040.0,28.3923,28.3923,28.3478,28.3834,77040.0
2023-01-31 12:35:00,31.9,31.95,31.89,31.94,29410.0,28.3834,28.4278,28.3745,28.4189,29410.0
2023-01-31 12:40:00,31.95,32.03,31.91,32.01,200345.0,28.4278,28.499,28.3923,28.4812,200345.0
2023-01-31 12:45:00,32.02,32.06,31.98,32.05,90199.0,28.4901,28.5257,28.4545,28.5168,90199.0
2023-01-31 12:50:00,32.05,32.1,32.05,32.09,50275.0,28.5168,28.5613,28.5168,28.5524,50275.0
2023-01-31 12:55:00,32.09,32.16,32.08,32.15,51789.0,28.5524,28.6147,28.5435,28.6058,51789.0
2023-01-31 13:00:00,32.16,32.19,32.13,32.18,53949.0,28.6147,28.6414,28.588,28.6325,53949.0
2023-01-31 13:05:00,32.19,32.21,32.17,32.2,38258.0,28.6414,28.6592,28.6236,28.6503,38258.0
2023-01-31 13:10:00,32.2,32.22,32.16,32.2,48035.0,28.6503,28.6681,28.6147,28.6503,48035.0
2023-01-31 13:15:00,32.2,32.21,32.14,32.15,88804.0,28.6503,28.6592,28.5969,28.6058,88804.0
2023-01-31 13:20:00,32.14,32.17,32.14,32.16,35797.0,28.5969,28.6236,28.5969,28.6147,35797.0
2023-01-31 13:25:00,32.15,32.22,32.15,32.2,63083.0,28.6058,28.6681,28.6058,28.6503,63083.0
2023-01-31 13:30:00,32.21,32.24,32.19,32.22,29730.0,28.6592,28.6859,28.6414,28.6681,29730.0
2023-01-31 13:35:00,32.21,32.23,32.2,32.21,36871.0,28.6592,28.677,28.6503,28.6592,36871.0
2023-01-31 13:40:00,32.21,32.22,32.19,32.2,64931.0,28.6592,28.6681,28.6414,28.6503,64931.0
2023-01-31 13:45:00,32.2,32.23,32.18,32.19,49250.0,28.6503,28.677,28.6325,28.6414,49250.0
2023-01-31 13:50:00,32.19,32.21,32.16,32.2,37423.0,28.6414,28.6592,28.6147,28.6503,37423.0
2023-01-31 13:55:00,32.2,32.21,32.18,32.2,51436.0,28.6503,28.6592,28.6325,28.6503,51436.0
2023-01-31 14:00:00,32.2,32.21,32.16,32.18,58992.0,28.6503,28.6592,28.6147,28.6325,58992.0
2023-01-31 14:05:00,32.17,32.18,32.12,32.13,52048.0,28.6236,28.6325,28.5791,28.588,52048.0
2023-01-31 14:10:00,32.13,32.14,32.09,32.09,50521.0,28.588,28.5969,28.5524,28.5524,50521.0
2023-01-31 14:15:00,32.09,32.09,32.04,32.06,111020.0,28.5524,28.5524,28.5079,28.5257,111020.0
2023-01-31 14:20:00,32.07,32.1,32.03,32.04,104676.0,28.5346,28.5613,28.499,28.5079,104676.0
2023-01-31 14:25:00,32.04,32.06,32.02,32.05,74666.0,28.5079,28.5257,28.4901,28.5168,74666.0
2023-01-31 14:30:00,32.05,32.06,32.01,32.02,67619.0,28.5168,28.5257,28.4812,28.4901,67619.0
2023-01-31 14:35:00,32.02,32.03,31.98,32.0,61768.0,28.4901,28.499,28.4545,28.4723,61768.0
2023-01-31 14:40:00,32.0,32.1,31.99,32.05,79742.0,28.4723,28.5613,28.4634,28.5168,79742.0
2023-01-31 14:45:00,32.05,32.08,32.03,32.08,62355.0,28.5168,28.5435,28.499,28.5435,62355.0
2023-01-31 14:50:00,32.07,32.09,32.05,32.06,63130.0,28.5346,28.5524,28.5168,28.5257,63130.0
2023-01-31 14:55:00,32.07,32.09,32.05,32.08,52681.0,28.5346,28.5524,28.5168,28.5435,52681.0
2023-01-31 15:00:00,32.08,32.1,32.06,32.09,44383.0,28.5435,28.5613,28.5257,28.5524,44383.0
2023-01-31 15:05:00,32.09,32.11,32.06,32.09,66110.0,28.5524,28.5702,28.5257,28.5524,66110.0
2023-01-31 15:10:00,32.09,32.1,32.01,32.04,81007.0,28.5524,28.5613,28.4812,28.5079,81007.0
2023-01-31 15:15:00,32.04,32.12,32.02,32.11,145104.0,28.5079,28.5791,28.4901,28.5702,145104.0
2023-01-31 15:20:00,32.11,32.12,32.03,32.05,104916.0,28.5702,28.5791,28.499,28.5168,104916.0
2023-01-31 15:25:00,32.05,32.07,32.03,32.07,77266.0,28.5168,28.5346,28.499,28.5346,77266.0
2023-01-31 15:30:00,32.07,32.15,32.07,32.13,92132.0,28.5346,28.6058,28.5346,28.588,92132.0
2023-01-31 15:35:00,32.13,32.14,32.07,32.09,211469.0,28.588,28.5969,28.5346,28.5524,211469.0
2023-01-31 15:40:00,32.09,32.11,32.06,32.11,282798.0,28.5524,28.5702,28.5257,28.5702,282798.0
2023-01-31 15:45:00,32.11,32.13,32.08,32.11,395510.0,28.5702,28.588,28.5435,28.5702,395510.0
2023-01-31 15:50:00,32.11,32.21,32.1,32.21,559115.0,28.5702,28.6592,28.5613,28.6592,559115.0
2023-01-31 15:55:00,32.2,32.24,32.14,32.24,1054588.0,28.6503,28.6859,28.5969,28.6859,1054588.0
2023-02-01 09:30:00,31.89,31.98,31.79,31.86,206993.0,28.3745,28.4545,28.2855,28.3478,206993.0
2023-02-01 09:35:00,31.87,31.93,31.79,31.91,82389.0,28.3567,28.41,28.2855,28.3923,82389.0
2023-02-01 09:40:00,31.9,31.94,31.86,31.92,77491.0,28.3834,28.4189,28.3478,28.4012,77491.0
2023-02-01 09:45:00,31.93,32.01,31.91,31.95,164498.0,28.41,28.4812,28.3923,28.4278,164498.0
2023-02-01 09:50:00,31.95,32.02,31.91,31.99,61261.0,28.4278,28.4901,28.3923,28.4634,61261.0
2023-02-01 09:55:00,32.0,32.02,31.96,31.99,47356.0,28.4723,28.4901,28.4367,28.4634,47356.0
2023-02-01 10:00:00,31.99,31.99,31.76,31.88,66672.0,28.4634,28.4634,28.2588,28.3656,66672.0
2023-02-01 10:05:00,31.87,31.89,31.77,31.85,48826.0,28.3567,28.3745,28.2677,28.3389,48826.0
2023-02-01 10:10:00,31.84,31.89,31.84,31.89,43806.0,28.33,28.3745,28.33,28.3745,43806.0
2023-02-01 10:15:00,31.89,31.98,31.88,31.9,45926.0,28.3745,28.4545,28.3656,28.3834,45926.0
2023-02-01 10:20:00,31.9,31.92,31.84,31.88,38220.0,28.3834,28.4012,28.33,28.3656,38220.0
2023-02-01 10:25:00,31.89,31.92,31.87,31.9,68872.0,28.3745,28.4012,28.3567,28.3834,68872.0
2023-02-01 10:30:00,31.9,31.95,31.86,31.9,54311.0,28.3834,28.4278,28.3478,28.3834,54311.0
2023-02-01 10:35:00,31.89,31.98,31.89,31.95,50104.0,28.3745,28.4545,28.3745,28.4278,50104.0
2023-02-01 10:40:00,31.95,31.97,31.91,31.95,65183.0,28.4278,28.4456,28.3923,28.4278,65183.0
2023-02-01 10:45:00,31.94,31.97,31.91,31.95,81831.0,28.4189,28.4456,28.3923,28.4278,81831.0
2023-02-01 10:50:00,31.94,31.96,31.87,31.96,102056.0,28.4189,28.4367,28.3567,28.4367,102056.0
2023-02-01 10:55:00,31.96,31.96,31.92,31.96,95202.0,28.4367,28.4367,28.4012,28.4367,95202.0
2023-02-01 11:00:00,31.96,32.0,31.91,31.93,128072.0,28.4367,28.4723,28.3923,28.41,128072.0
2023-02-01 11:05:00,31.94,31.95,31.89,31.9,137618.0,28.4189,28.4278,28.3745,28.3834,137618.0
2023-02-01 11:10:00,31.89,31.93,31.86,31.89,146722.0,28.3745,28.41,28.3478,28.3745,146722.0
2023-02-01 11:15:00,31.89,31.99,31.88,31.98,95520.0,28.3745,28.4634,28.3656,28.4545,95520.0
2023-02-01 11:20:00,31.97,32.02,31.93,32.01,82750.0,28.4456,28.4901,28.41,28.4812,82750.0
2023-02-01 11:25:00,32.01,32.03,31.97,32.02,54882.0,28.4812,28.499,28.4456,28.4901,54882.0
2023-02-01 11:30:00,32.02,32.04,31.99,32.01,79567.0,28.4901,28.5079,28.4634,28.4812,79567.0
2023-02-01 11:35:00,32.01,32.02,31.97,32.0,67962.0,28.4812,28.4901,28.4456,28.4723,67962.0
2023-02-01 11:40:00,32.0,32.01,31.96,31.98,48050.0,28.4723,28.4812,28.4367,28.4545,48050.0
2023-02-01 11:45:00,31.97,31.98,31.93,31.95,52367.0,28.4456,28.4545,28.41,28.4278,52367.0
2023-02-01 11:50:00,31.95,31.95,31.88,31.9,53086.0,28.4278,28.4278,28.3656,28.3834,53086.0
2023-02-01 11:55:00,31.89,31.91,31.82,31.83,103623.0,28.3745,28.3923,28.3122,28.3211,103623.0
2023-02-01 12:00:00,31.83,31.83,31.76,31.79,60771.0,28.3211,28.3211,28.2588,28.2855,60771.0
2023-02-01 12:05:00,31.79,31.8,31.75,31.76,51734.0,28.2855,28.2944,28.2499,28.2588,51734.0
2023-02-01 12:10:00,31.75,31.75,31.7,31.74,52656.0,28.2499,28.2499,28.2054,28.241,52656.0
2023-02-01 12:15:00,31.74,31.75,31.66,31.67,65057.0,28.241,28.2499,28.1698,28.1787,65057.0
2023-02-01 12:20:00,31.67,31.72,31.64,31.71,35962.0,28.1787,28.2232,28.152,28.2143,35962.0
2023-02-01 12:25:00,31.71,31.72,31.65,31.69,42610.0,28.2143,28.2232,28.1609,28.1965,42610.0
2023-02-01 12:30:00,31.69,31.74,31.67,31.74,56034.0,28.1965,28.241,28.1787,28.241,56034.0
2023-02-01 12:35:00,31.73,31.78,31.71,31.74,57091.0,28.2321,28.2766,28.2143,28.241,57091.0
2023-02-01 12:40:00,31.73,31.75,31.71,31.75,27674.0,28.2321,28.2499,28.2143,28.2499,27674.0
2023-02-01 12:45:00,31.74,31.74,31.68,31.68,25126.0,28.241,28.241,28.1876,28.1876,25126.0
2023-02-01 12:50:00,31.69,31.73,31.67,31.71,35228.0,28.1965,28.2321,28.1787,28.2143,35228.0
2023-02-01 12:55:00,31.71,31.73,31.68,31.71,37956.0,28.2143,28.2321,28.1876,28.2143,37956.0
2023-02-01 13:00:00,31.71,31.74,31.69,31.74,30675.0,28.2143,28.241,28.1965,28.241,30675.0
2023-02-01 13:05:00,31.73,31.76,31.73,31.74,35354.0,28.2321,28.2588,28.2321,28.241,35354.0
2023-02-01 13:10:00,31.74,31.74,31.7,31.73,38561.0,28.241,28.241,28.2054,28.2321,38561.0
2023-02-01 13:15:00,31.72,31.72,31.65,31.69,45417.0,28.2232,28.2232,28.1609,28.1965,45417.0
2023-02-01 13:20:00,31.69,31.73,31.67,31.69,33418.0,28.1965,28.2321,28.1787,28.1965,33418.0
2023-02-01 13:25:00,31.68,31.69,31.65,31.69,28183.0,28.1876,28.1965,28.1609,28.1965,28183.0
2023-02-01 13:30:00,31.69,31.74,31.68,31.74,29317.0,28.1965,28.241,28.1876,28.241,29317.0
2023-02-01 13:35:00,31.74,31.74,31.68,31.7,36814.0,28.241,28.241,28.1876,28.2054,36814.0
2023-02-01 13:40:00,31.7,31.71,31.65,31.66,39375.0,28.2054,28.2143,28.1609,28.1698,39375.0
2023-02-01 13:45:00,31.66,31.73,31.65,31.72,28247.0,28.1698,28.2321,28.1609,28.2232,28247.0
2023-02-01 13:50:00,31.72,31.74,31.71,31.74,27581.0,28.2232,28.241,28.2143,28.241,27581.0
2023-02-01 13:55:00,31.73,31.73,31.65,31.65,41607.0,28.2321,28.2321,28.1609,28.1609,41607.0
2023-02-01 14:00:00,31.7,31.72,31.56,31.65,65947.0,28.2054,28.2232,28.0808,28.1609,65947.0
2023-02-01 14:05:00,31.64,31.75,31.63,31.71,16952.0,28.152,28.2499,28.1431,28.2143,16952.0
2023-02-01 14:10:00,31.7,31.75,31.64,31.65,38445.0,28.2054,28.2499,28.152,28.1609,38445.0
2023-02-01 14:15:00,31.65,31.66,31.58,31.59,48637.0,28.1609,28.1698,28.0986,28.1075,48637.0
2023-02-01 14:20:00,31.59,31.62,31.56,31.59,48664.0,28.1075,28.1342,28.0808,28.1075,48664.0
2023-02-01 14:25:00,31.59,31.61,31.56,31.59,42084.0,28.1075,28.1253,28.0808,28.1075,42084.0
2023-02-01 14:30:00,31.59,31.64,31.5,31.57,155547.0,28.1075,28.152,28.0275,28.0897,155547.0
2023-02-01 14:35:00,31.57,31.85,31.55,31.83,173328.0,28.0897,28.3389,28.0719,28.3211,173328.0
2023-02-01 14:40:00,31.83,31.88,31.75,31.82,130980.0,28.3211,28.3656,28.2499,28.3122,130980.0
2023-02-01 14:45:00,31.82,31.89,31.78,31.79,106584.0,28.3122,28.3745,28.2766,28.2855,106584.0
2023-02-01 14:50:00,31.8,31.89,31.8,31.83,88378.0,28.2944,28.3745,28.2944,28.3211,88378.0
2023-02-01 14:55:00,31.83,31.84,31.77,31.83,92845.0,28.3211,28.33,28.2677,28.3211,92845.0
2023-02-01 15:00:00,31.83,31.87,31.78,31.86,101614.0,28.3211,28.3567,28.2766,28.3478,101614.0
2023-02-01 15:05:00,31.86,31.93,31.85,31.93,148569.0,28.3478,28.41,28.3389,28.41,148569.0
2023-02-01 15:10:00,31.93,32.02,31.9,31.99,396688.0,28.41,28.4901,28.3834,28.4634,396688.0
2023-02-01 15:15:00,31.99,32.06,31.9,32.05,228006.0,28.4634,28.5257,28.3834,28.5168,228006.0
2023-02-01 15:20:00,32.06,32.06,31.95,31.99,118388.0,28.5257,28.5257,28.4278,28.4634,118388.0
2023-02-01 15:25:00,31.99,32.07,31.96,32.05,179461.0,28.4634,28.5346,28.4367,28.5168,179461.0
2023-02-01 15:30:00,32.06,32.1,32.03,32.07,180905.0,28.5257,28.5613,28.499,28.5346,180905.0
2023-02-01 15:35:00,32.08,32.17,32.07,32.13,138921.0,28.5435,28.6236,28.5346,28.588,138921.0
2023-02-01 15:40:00,32.14,32.17,32.08,32.08,214936.0,28.5969,28.6236,28.5435,28.5435,214936.0
2023-02-01 15:45:00,32.08,32.11,31.98,31.99,230151.0,28.5435,28.5702,28.4545,28.4634,230151.0
2023-02-01 15:50:00,31.98,31.99,31.78,31.8,356089.0,28.4545,28.4634,28.2766,28.2944,356089.0
2023-02-01 15:55:00,31.8,31.87,31.79,31.87,803704.0,28.2944,28.3567,28.2855,28.3567,803704.0
2023-02-02 09:30:00,31.91,31.98,31.77,31.84,89066.0,28.3923,28.4545,28.2677,28.33,89066.0
2023-02-02 09:35:00,31.85,31.87,31.75,31.76,42745.0,28.3389,28.3567,28.2499,28.2588,42745.0
2023-02-02 09:40:00,31.76,31.8,31.62,31.64,67436.0,28.2588,28.2944,28.1342,28.152,67436.0
2023-02-02 09:45:00,31.64,31.72,31.61,31.7,59585.0,28.152,28.2232,28.1253,28.2054,59585.0
2023-02-02 09:50:00,31.68,31.69,31.52,31.53,65289.0,28.1876,28.1965,28.0452,28.0541,65289.0
2023-02-02 09:55:00,31.52,31.57,31.47,31.57,83436.0,28.0452,28.0897,28.0008,28.0897,83436.0
2023-02-02 10:00:00,31.57,31.73,31.53,31.71,75172.0,28.0897,28.2321,28.0541,28.2143,75172.0
2023-02-02 10:05:00,31.7,31.77,31.65,31.76,33685.0,28.2054,28.2677,28.1609,28.2588,33685.0
2023-02-02 10:10:00,31.76,31.77,31.69,31.74,29966.0,28.2588,28.2677,28.1965,28.241,29966.0
2023-02-02 10:15:00,31.74,31.82,31.71,31.82,35570.0,28.241,28.3122,28.2143,28.3122,35570.0
2023-02-02 10:20:00,31.83,31.93,31.82,31.85,54892.0,28.3211,28.41,28.3122,28.3389,54892.0
2023-02-02 10:25:00,31.84,31.87,31.82,31.85,51826.0,28.33,28.3567,28.3122,28.3389,51826.0
2023-02-02 10:30:00,31.85,31.94,31.84,31.89,68246.0,28.3389,28.4189,28.33,28.3745,68246.0
2023-02-02 10:35:00,31.89,32.02,31.89,31.98,43066.0,28.3745,28.4901,28.3745,28.4545,43066.0
2023-02-02 10:40:00,31.99,32.04,31.96,32.03,93518.0,28.4634,28.5079,28.4367,28.499,93518.0
2023-02-02 10:45:00,32.02,32.12,32.02,32.08,70001.0,28.4901,28.5791,28.4901,28.5435,70001.0
2023-02-02 10:50:00,32.08,32.19,32.08,32.12,65326.0,28.5435,28.6414,28.5435,28.5791,65326.0
2023-02-02 10:55:00,32.13,32.14,32.07,32.08,62171.0,28.588,28.5969,28.5346,28.5435,62171.0
2023-02-02 11:00:00,32.07,32.11,32.03,32.09,99843.0,28.5346,28.5702,28.499,28.5524,99843.0
2023-02-02 11:05:00,32.08,32.09,31.98,31.98,61321.0,28.5435,28.5524,28.4545,28.4545,61321.0
2023-02-02 11:10:00,31.98,32.01,31.93,31.95,48337.0,28.4545,28.4812,28.41,28.4278,48337.0
2023-02-02 11:15:00,31.94,32.04,31.93,32.01,72186.0,28.4189,28.5079,28.41,28.4812,72186.0
2023-02-02 11:20:00,32.0,32.04,31.95,32.02,41501.0,28.4723,28.5079,28.4278,28.4901,41501.0
2023-02-02 11:25:00,32.02,32.06,32.0,32.0,42054.0,28.4901,28.5257,28.4723,28.4723,42054.0
2023-02-02 11:30:00,31.99,32.0,31.96,31.99,34612.0,28.4634,28.4723,28.4367,28.4634,34612.0
2023-02-02 11:35:00,31.99,32.01,31.9,31.95,58403.0,28.4634,28.4812,28.3834,28.4278,58403.0
2023-02-02 11:40:00,31.96,32.02,31.96,32.02,50908.0,28.4367,28.4901,28.4367,28.4901,50908.0
2023-02-02 11:45:00,32.02,32.02,31.98,32.0,68310.0,28.4901,28.4901,28.4545,28.4723,68310.0
2023-02-02 11:50:00,31.99,32.0,31.96,32.0,44393.0,28.4634,28.4723,28.4367,28.4723,44393.0
2023-02-02 11:55:00,32.0,32.0,31.93,31.96,82384.0,28.4723,28.4723,28.41,28.4367,82384.0
2023-02-02 12:00:00,31.96,32.04,31.92,32.02,65878.0,28.4367,28.5079,28.4012,28.4901,65878.0
2023-02-02 12:05:00,32.03,32.1,32.02,32.05,54260.0,28.499,28.5613,28.4901,28.5168,54260.0
2023-02-02 12:10:00,32.05,32.16,32.04,32.13,54210.0,28.5168,28.6147,28.5079,28.588,54210.0
2023-02-02 12:15:00,32.13,32.18,32.11,32.12,33826.0,28.588,28.6325,28.5702,28.5791,33826.0
2023-02-02 12:20:00,32.12,32.17,32.08,32.15,41901.0,28.5791,28.6236,28.5435,28.6058,41901.0
2023-02-02 12:25:00,32.15,32.17,32.13,32.15,44960.0,28.6058,28.6236,28.588,28.6058,44960.0
2023-02-02 12:30:00,32.16,32.19,32.13,32.17,54071.0,28.6147,28.6414,28.588,28.6236,54071.0
2023-02-02 12:35:00,32.18,32.19,32.11,32.12,162447.0,28.6325,28.6414,28.5702,28.5791,162447.0
2023-02-02 12:40:00,32.13,32.13,32.07,32.1,43418.0,28.588,28.588,28.5346,28.5613,43418.0
2023-02-02 12:45:00,32.09,32.11,32.07,32.09,30396.0,28.5524,28.5702,28.5346,28.5524,30396.0
2023-02-02 12:50:00,32.08,32.11,32.03,32.11,39638.0,28.5435,28.5702,28.499,28.5702,39638.0
2023-02-02 12:55:00,32.11,32.15,32.09,32.13,46572.0,28.5702,28.6058,28.5524,28.588,46572.0
2023-02-02 13:00:00,32.13,32.13,32.11,32.12,32943.0,28.588,28.588,28.5702,28.5791,32943.0
2023-02-02 13:05:00,32.12,32.13,32.07,32.12,54382.0,28.5791,28.588,28.5346,28.5791,54382.0
2023-02-02 13:10:00,32.11,32.2,32.11,32.16,56951.0,28.5702,28.6503,28.5702,28.6147,56951.0
2023-02-02 13:15:00,32.16,32.18,32.12,32.16,39975.0,28.6147,28.6325,28.5791,28.6147,39975.0
2023-02-02 13:20:00,32.16,32.18,32.14,32.16,45329.0,28.6147,28.6325,28.5969,28.6147,45329.0
2023-02-02 13:25:00,32.16,32.17,32.13,32.13,31729.0,28.6147,28.6236,28.588,28.588,31729.0
2023-02-02 13:30:00,32.14,32.16,32.1,32.11,31782.0,28.5969,28.6147,28.5613,28.5702,31782.0
2023-02-02 13:35:00,32.11,32.21,32.1,32.2,55072.0,28.5702,28.6592,28.5613,28.6503,55072.0
2023-02-02 13:40:00,32.2,32.25,32.19,32.23,56484.0,28.6503,28.6948,28.6414,28.677,56484.0
2023-02-02 13:45:00,32.24,32.26,32.2,32.2,102850.0,28.6859,28.7037,28.6503,28.6503,102850.0
2023-02-02 13:50:00,32.2,32.22,32.16,32.21,76443.0,28.6503,28.6681,28.6147,28.6592,76443.0
2023-02-02 13:55:00,32.2,32.22,32.19,32.22,47589.0,28.6503,28.6681,28.6414,28.6681,47589.0
2023-02-02 14:00:00,32.21,32.23,32.17,32.17,45931.0,28.6592,28.677,28.6236,28.6236,45931.0
2023-02-02 14:05:00,32.16,32.17,32.09,32.09,61670.0,28.6147,28.6236,28.5524,28.5524,61670.0
2023-02-02 14:10:00,32.09,32.11,32.01,32.03,118330.0,28.5524,28.5702,28.4812,28.499,118330.0
2023-02-02 14:15:00,32.03,32.12,32.02,32.11,63796.0,28.499,28.5791,28.4901,28.5702,63796.0
2023-02-02 14:20:00,32.11,32.11,31.99,32.0,43956.0,28.5702,28.5702,28.4634,28.4723,43956.0
2023-02-02 14:25:00,32.0,32.01,31.95,31.96,45707.0,28.4723,28.4812,28.4278,28.4367,45707.0
2023-02-02 14:30:00,31.96,32.01,31.95,32.0,67300.0,28.4367,28.4812,28.4278,28.4723,67300.0
2023-02-02 14:35:00,32.0,32.03,31.97,32.0,53535.0,28.4723,28.499,28.4456,28.4723,53535.0
2023-02-02 14:40:00,32.0,32.04,31.97,32.04,101106.0,28.4723,28.5079,28.4456,28.5079,101106.0
2023-02-02 14:45:00,32.04,32.07,32.01,32.07,45527.0,28.5079,28.5346,28.4812,28.5346,45527.0
2023-02-02 14:50:00,32.07,32.1,32.04,32.07,61893.0,28.5346,28.5613,28.5079,28.5346,61893.0
2023-02-02 14:55:00,32.06,32.09,32.05,32.06,82594.0,28.5257,28.5524,28.5168,28.5257,82594.0
2023-02-02 15:00:00,32.07,32.11,32.03,32.08,79789.0,28.5346,28.5702,28.499,28.5435,79789.0
2023-02-02 15:05:00,32.08,32.17,32.07,32.12,107967.0,28.5435,28.6236,28.5346,28.5791,107967.0
2023-02-02 15:10:00,32.12,32.15,32.11,32.13,126479.0,28.5791,28.6058,28.5702,28.588,126479.0
2023-02-02 15:15:00,32.13,32.16,32.07,32.15,129850.0,28.588,28.6147,28.5346,28.6058,129850.0
2023-02-02 15:20:00,32.15,32.17,32.1,32.12,93733.0,28.6058,28.6236,28.5613,28.5791,93733.0
2023-02-02 15:25:00,32.12,32.17,32.1,32.13,95606.0,28.5791,28.6236,28.5613,28.588,95606.0
2023-02-02 15:30:00,32.13,32.22,32.12,32.22,110352.0,28.588,28.6681,28.5791,28.6681,110352.0
2023-02-02 15:35:00,32.22,32.25,32.18,32.19,159942.0,28.6681,28.6948,28.6325,28.6414,159942.0
2023-02-02 15:40:00,32.19,32.2,32.13,32.19,191723.0,28.6414,28.6503,28.588,28.6414,191723.0
2023-02-02 15:45:00,32.19,32.25,32.17,32.22,221258.0,28.6414,28.6948,28.6236,28.6681,221258.0
2023-02-02 15:50:00,32.21,32.26,32.16,32.18,342815.0,28.6592,28.7037,28.6147,28.6325,342815.0
2023-02-02 15:55:00,32.18,32.25,32.15,32.21,745759.0,28.6325,28.6948,28.6058,28.6592,745759.0
2023-02-03 09:30:00,32.26,32.34,32.17,32.29,75527.0,28.7037,28.7748,28.6236,28.7304,75527.0
2023-02-03 09:35:00,32.28,32.44,32.25,32.42,37429.0,28.7215,28.8638,28.6948,28.846,37429.0
2023-02-03 09:40:00,32.41,32.44,32.32,32.37,49234.0,28.8371,28.8638,28.7571,28.8015,49234.0
2023-02-03 09:45:00,32.37,32.38,32.29,32.34,57114.0,28.8015,28.8104,28.7304,28.7748,57114.0
2023-02-03 09:50:00,32.33,32.34,32.26,32.3,100422.0,28.766,28.7748,28.7037,28.7393,100422.0
2023-02-03 09:55:00,32.31,32.34,32.27,32.3,49017.0,28.7482,28.7748,28.7126,28.7393,49017.0
2023-02-03 10:00:00,32.3,32.4,32.24,32.34,79337.0,28.7393,28.8282,28.6859,28.7748,79337.0
2023-02-03 10:05:00,32.33,32.38,32.3,32.34,48405.0,28.766,28.8104,28.7393,28.7748,48405.0
2023-02-03 10:10:00,32.33,32.42,32.31,32.42,45729.0,28.766,28.846,28.7482,28.846,45729.0
2023-02-03 10:15:00,32.41,32.42,32.33,32.36,48423.0,28.8371,28.846,28.766,28.7926,48423.0
2023-02-03 10:20:00,32.35,32.4,32.34,32.38,45923.0,28.7837,28.8282,28.7748,28.8104,45923.0
2023-02-03 10:25:00,32.37,32.42,32.33,32.38,47715.0,28.8015,28.846,28.766,28.8104,47715.0
2023-02-03 10:30:00,32.38,32.44,32.38,32.42,38781.0,28.8104,28.8638,28.8104,28.846,38781.0
2023-02-03 10:35:00,32.42,32.43,32.39,32.4,39432.0,28.846,28.8549,28.8193,28.8282,39432.0
2023-02-03 10:40:00,32.4,32.4,32.35,32.37,28361.0,28.8282,28.8282,28.7837,28.8015,28361.0
2023-02-03 10:45:00,32.36,32.37,32.24,32.26,69735.0,28.7926,28.8015,28.6859,28.7037,69735.0
2023-02-03 10:50:00,32.27,32.28,32.25,32.26,78130.0,28.7126,28.7215,28.6948,28.7037,78130.0
2023-02-03 10:55:00,32.26,32.29,32.24,32.27,65829.0,28.7037,28.7304,28.6859,28.7126,65829.0
2023-02-03 11:00:00,32.27,32.31,32.25,32.26,64903.0,28.7126,28.7482,28.6948,28.7037,64903.0
2023-02-03 11:05:00,32.25,32.28,32.23,32.26,92881.0,28.6948,28.7215,28.677,28.7037,92881.0
2023-02-03 11:10:00,32.26,32.31,32.26,32.29,119516.0,28.7037,28.7482,28.7037,28.7304,119516.0
2023-02-03 11:15:00,32.29,32.29,32.19,32.22,40355.0,28.7304,28.7304,28.6414,28.6681,40355.0
2023-02-03 11:20:00,32.23,32.25,32.21,32.22,38466.0,28.677,28.6948,28.6592,28.6681,38466.0
2023-02-03 11:25:00,32.23,32.24,32.19,32.21,68354.0,28.677,28.6859,28.6414,28.6592,68354.0
2023-02-03 11:30:00,32.22,32.22,32.17,32.2,101787.0,28.6681,28.6681,28.6236,28.6503,101787.0
2023-02-03 11:35:00,32.2,32.21,32.09,32.11,102763.0,28.6503,28.6592,28.5524,28.5702,102763.0
2023-02-03 11:40:00,32.11,32.14,32.07,32.13,62604.0,28.5702,28.5969,28.5346,28.588,62604.0
2023-02-03 11:45:00,32.13,32.17,32.12,32.12,107085.0,28.588,28.6236,28.5791,28.5791,107085.0
2023-02-03 11:50:00,32.13,32.16,32.11,32.13,53785.0,28.588,28.6147,28.5702,28.588,53785.0
2023-02-03 11:55:00,32.13,32.15,32.03,32.05,65563.0,28.588,28.6058,28.499,28.5168,65563.0
2023-02-03 12:00:00,32.05,32.07,32.03,32.05,41481.0,28.5168,28.5346,28.499,28.5168,41481.0
2023-02-03 12:05:00,32.05,32.09,32.03,32.05,71771.0,28.5168,28.5524,28.499,28.5168,71771.0
2023-02-03 12:10:00,32.05,32.06,32.01,32.04,40372.0,28.5168,28.5257,28.4812,28.5079,40372.0
2023-02-03 12:15:00,32.04,32.07,32.03,32.07,33321.0,28.5079,28.5346,28.499,28.5346,33321.0
2023-02-03 12:20:00,32.07,32.1,32.06,32.09,29435.0,28.5346,28.5613,28.5257,28.5524,29435.0
2023-02-03 12:25:00,32.09,32.13,32.07,32.13,23605.0,28.5524,28.588,28.5346,28.588,23605.0
2023-02-03 12:30:00,32.12,32.15,32.11,32.12,15590.0,28.5791,28.6058,28.5702,28.5791,15590.0
2023-02-03 12:35:00,32.12,32.16,32.12,32.15,29825.0,28.5791,28.6147,28.5791,28.6058,29825.0
2023-02-03 12:40:00,32.15,32.17,32.12,32.13,28816.0,28.6058,28.6236,28.5791,28.588,28816.0
2023-02-03 12:45:00,32.12,32.15,32.12,32.15,55495.0,28.5791,28.6058,28.5791,28.6058,55495.0
2023-02-03 12:50:00,32.13,32.16,32.11,32.13,73015.0,28.588,28.6147,28.5702,28.588,73015.0
2023-02-03 12:55:00,32.13,32.16,32.07,32.09,72869.0,28.588,28.6147,28.5346,28.5524,72869.0
2023-02-03 13:00:00,32.08,32.1,32.04,32.04,54625.0,28.5435,28.5613,28.5079,28.5079,54625.0
2023-02-03 13:05:00,32.05,32.07,32.03,32.04,98139.0,28.5168,28.5346,28.499,28.5079,98139.0
2023-02-03 13:10:00,32.04,32.06,32.03,32.04,95325.0,28.5079,28.5257,28.499,28.5079,95325.0
2023-02-03 13:15:00,32.03,32.07,32.0,32.07,50525.0,28.499,28.5346,28.4723,28.5346,50525.0
2023-02-03 13:20:00,32.07,32.08,32.05,32.06,35012.0,28.5346,28.5435,28.5168,28.5257,35012.0
2023-02-03 13:25:00,32.06,32.09,32.05,32.08,45517.0,28.5257,28.5524,28.5168,28.5435,45517.0
2023-02-03 13:30:00,32.07,32.12,32.05,32.1,28979.0,28.5346,28.5791,28.5168,28.5613,28979.0
2023-02-03 13:35:00,32.11,32.18,32.1,32.17,37785.0,28.5702,28.6325,28.5613,28.6236,37785.0
2023-02-03 13:40:00,32.16,32.17,32.11,32.12,24552.0,28.6147,28.6236,28.5702,28.5791,24552.0
2023-02-03 13:45:00,32.11,32.12,32.06,32.1,40340.0,28.5702,28.5791,28.5257,28.5613,40340.0
2023-02-03 13:50:00,32.1,32.12,32.09,32.11,19013.0,28.5613,28.5791,28.5524,28.5702,19013.0
2023-02-03 13:55:00,32.11,32.13,32.1,32.11,29633.0,28.5702,28.588,28.5613,28.5702,29633.0
2023-02-03 14:00:00,32.11,32.14,32.09,32.11,44650.0,28.5702,28.5969,28.5524,28.5702,44650.0
2023-02-03 14:05:00,32.12,32.13,32.1,32.11,48423.0,28.5791,28.588,28.5613,28.5702,48423.0
2023-02-03 14:10:00,32.11,32.14,32.07,32.14,73027.0,28.5702,28.5969,28.5346,28.5969,73027.0
2023-02-03 14:15:00,32.13,32.15,32.07,32.08,92365.0,28.588,28.6058,28.5346,28.5435,92365.0
2023-02-03 14:20:00,32.08,32.1,32.06,32.08,39094.0,28.5435,28.5613,28.5257,28.5435,39094.0
2023-02-03 14:25:00,32.08,32.11,32.06,32.08,323127.0,28.5435,28.5702,28.5257,28.5435,323127.0
2023-02-03 14:30:00,32.08,32.09,32.05,32.09,90360.0,28.5435,28.5524,28.5168,28.5524,90360.0
2023-02-03 14:35:00,32.08,32.21,32.07,32.14,120113.0,28.5435,28.6592,28.5346,28.5969,120113.0
2023-02-03 14:40:00,32.14,32.15,32.08,32.12,72700.0,28.5969,28.6058,28.5435,28.5791,72700.0
2023-02-03 14:45:00,32.12,32.14,32.11,32.13,32017.0,28.5791,28.5969,28.5702,28.588,32017.0
2023-02-03 14:50:00,32.13,32.13,32.07,32.12,140347.0,28.588,28.588,28.5346,28.5791,140347.0
2023-02-03 14:55:00,32.12,32.13,32.1,32.11,46074.0,28.5791,28.588,28.5613,28.5702,46074.0
2023-02-03 15:00:00,32.11,32.11,32.06,32.08,37963.0,28.5702,28.5702,28.5257,28.5435,37963.0
2023-02-03 15:05:00,32.08,32.12,32.06,32.12,43483.0,28.5435,28.5791,28.5257,28.5791,43483.0
2023-02-03 15:10:00,32.11,32.12,32.08,32.11,35273.0,28.5702,28.5791,28.5435,28.5702,35273.0
2023-02-03 15:15:00,32.11,32.15,32.09,32.15,48216.0,28.5702,28.6058,28.5524,28.6058,48216.0
2023-02-03 15:20:00,32.15,32.15,32.09,32.12,44629.0,28.6058,28.6058,28.5524,28.5791,44629.0
2023-02-03 15:25:00,32.12,32.14,32.08,32.09,163732.0,28.5791,28.5969,28.5435,28.5524,163732.0
2023-02-03 15:30:00,32.09,32.11,32.05,32.05,84793.0,28.5524,28.5702,28.5168,28.5168,84793.0
2023-02-03 15:35:00,32.05,32.06,32.01,32.01,84331.0,28.5168,28.5257,28.4812,28.4812,84331.0
2023-02-03 15:40:00,32.02,32.08,32.0,32.08,171384.0,28.4901,28.5435,28.4723,28.5435,171384.0
2023-02-03 15:45:00,32.08,32.09,32.03,32.04,133164.0,28.5435,28.5524,28.499,28.5079,133164.0
2023-02-03 15:50:00,32.04,32.08,32.04,32.05,172018.0,28.5079,28.5435,28.5079,28.5168,172018.0
2023-02-03 15:55:00,32.06,32.1,32.03,32.09,475683.0,28.5257,28.5613,28.499,28.5524,475683.0
2023-02-06 09:30:00,32.02,32.14,31.89,31.96,114878.0,28.4901,28.5969,28.3745,28.4367,114878.0
2023-02-06 09:35:00,31.95,31.98,31.87,31.96,35619.0,28.4278,28.4545,28.3567,28.4367,35619.0
2023-02-06 09:40:00,31.97,31.99,31.83,31.86,58188.0,28.4456,28.4634,28.3211,28.3478,58188.0
2023-02-06 09:45:00,31.86,31.87,31.76,31.76,46186.0,28.3478,28.3567,28.2588,28.2588,46186.0
2023-02-06 09:50:00,31.75,31.78,31.69,31.77,45541.0,28.2499,28.2766,28.1965,28.2677,45541.0
2023-02-06 09:55:00,31.77,31.8,31.73,31.76,24567.0,28.2677,28.2944,28.2321,28.2588,24567.0
2023-02-06 10:00:00,31.76,31.78,31.68,31.7,32043.0,28.2588,28.2766,28.1876,28.2054,32043.0
2023-02-06 10:05:00,31.7,31.7,31.63,31.65,66448.0,28.2054,28.2054,28.1431,28.1609,66448.0
2023-02-06 10:10:00,31.64,31.64,31.54,31.57,40581.0,28.152,28.152,28.063,28.0897,40581.0
2023-02-06 10:15:00,31.56,31.59,31.51,31.51,58537.0,28.0808,28.1075,28.0363,28.0363,58537.0
2023-02-06 10:20:00,31.51,31.56,31.49,31.52,55643.0,28.0363,28.0808,28.0186,28.0452,55643.0
2023-02-06 10:25:00,31.53,31.58,31.52,31.54,37576.0,28.0541,28.0986,28.0452,28.063,37576.0
2023-02-06 10:30:00,31.53,31.6,31.5,31.52,121195.0,28.0541,28.1164,28.0275,28.0452,121195.0
2023-02-06 10:35:00,31.52,31.53,31.42,31.43,54792.0,28.0452,28.0541,27.9563,27.9652,54792.0
2023-02-06 10:40:00,31.43,31.59,31.43,31.59,89764.0,27.9652,28.1075,27.9652,28.1075,89764.0
2023-02-06 10:45:00,31.59,31.65,31.54,31.63,94268.0,28.1075,28.1609,28.063,28.1431,94268.0
2023-02-06 10:50:00,31.62,31.67,31.57,31.57,52286.0,28.1342,28.1787,28.0897,28.0897,52286.0
2023-02-06 10:55:00,31.56,31.64,31.56,31.62,30906.0,28.0808,28.152,28.0808,28.1342,30906.0
2023-02-06 11:00:00,31.61,31.68,31.61,31.67,23175.0,28.1253,28.1876,28.1253,28.1787,23175.0
2023-02-06 11:05:00,31.67,31.81,31.67,31.79,96620.0,28.1787,28.3033,28.1787,28.2855,96620.0
2023-02-06 11:10:00,31.8,31.82,31.76,31.78,28881.0,28.2944,28.3122,28.2588,28.2766,28881.0
2023-02-06 11:15:00,31.79,31.83,31.77,31.83,25101.0,28.2855,28.3211,28.2677,28.3211,25101.0
2023-02-06 11:20:00,31.83,31.85,31.8,31.83,28508.0,28.3211,28.3389,28.2944,28.3211,28508.0
2023-02-06 11:25:00,31.83,31.83,31.77,31.79,21359.0,28.3211,28.3211,28.2677,28.2855,21359.0
2023-02-06 11:30:00,31.79,31.88,31.78,31.88,64410.0,28.2855,28.3656,28.2766,28.3656,64410.0
2023-02-06 11:35:00,31.88,31.88,31.8,31.8,27566.0,28.3656,28.3656,28.2944,28.2944,27566.0
2023-02-06 11:40:00,31.81,31.85,31.79,31.85,25847.0,28.3033,28.3389,28.2855,28.3389,25847.0
2023-02-06 11:45:00,31.84,31.87,31.84,31.85,28080.0,28.33,28.3567,28.33,28.3389,28080.0
2023-02-06 11:50:00,31.86,31.86,31.79,31.8,17233.0,28.3478,28.3478,28.2855,28.2944,17233.0
2023-02-06 11:55:00,31.79,31.83,31.79,31.8,34885.0,28.2855,28.3211,28.2855,28.2944,34885.0
2023-02-06 12:00:00,31.8,31.81,31.74,31.75,55497.0,28.2944,28.3033,28.241,28.2499,55497.0
2023-02-06 12:05:00,31.75,31.79,31.74,31.78,43993.0,28.2499,28.2855,28.241,28.2766,43993.0
2023-02-06 12:10:00,31.78,31.81,31.76,31.77,62503.0,28.2766,28.3033,28.2588,28.2677,62503.0
2023-02-06 12:15:00,31.76,31.78,31.74,31.77,36004.0,28.2588,28.2766,28.241,28.2677,36004.0
2023-02-06 12:20:00,31.77,31.81,31.75,31.75,28909.0,28.2677,28.3033,28.2499,28.2499,28909.0
2023-02-06 12:25:00,31.76,31.77,31.72,31.74,28338.0,28.2588,28.2677,28.2232,28.241,28338.0
2023-02-06 12:30:00,31.74,31.77,31.73,31.75,35770.0,28.241,28.2677,28.2321,28.2499,35770.0
2023-02-06 12:35:00,31.75,31.82,31.75,31.78,60030.0,28.2499,28.3122,28.2499,28.2766,60030.0
2023-02-06 12:40:00,31.78,31.78,31.7,31.71,25235.0,28.2766,28.2766,28.2054,28.2143,25235.0
2023-02-06 12:45:00,31.71,31.73,31.68,31.68,26540.0,28.2143,28.2321,28.1876,28.1876,26540.0
2023-02-06 12:50:00,31.68,31.69,31.64,31.65,11471.0,28.1876,28.1965,28.152,28.1609,11471.0
2023-02-06 12:55:00,31.64,31.65,31.6,31.65,37617.0,28.152,28.1609,28.1164,28.1609,37617.0
2023-02-06 13:00:00,31.64,31.72,31.63,31.69,47883.0,28.152,28.2232,28.1431,28.1965,47883.0
2023-02-06 13:05:00,31.69,31.72,31.68,31.72,43161.0,28.1965,28.2232,28.1876,28.2232,43161.0
2023-02-06 13:10:00,31.72,31.72,31.68,31.7,54852.0,28.2232,28.2232,28.1876,28.2054,54852.0
2023-02-06 13:15:00,31.69,31.72,31.67,31.71,34647.0,28.1965,28.2232,28.1787,28.2143,34647.0
2023-02-06 13:20:00,31.71,31.75,31.7,31.71,34114.0,28.2143,28.2499,28.2054,28.2143,34114.0
2023-02-06 13:25:00,31.71,31.76,31.71,31.74,39693.0,28.2143,28.2588,28.2143,28.241,39693.0
2023-02-06 13:30:00,31.73,31.76,31.7,31.71,41421.0,28.2321,28.2588,28.2054,28.2143,41421.0
2023-02-06 13:35:00,31.71,31.74,31.69,31.73,47806.0,28.2143,28.241,28.1965,28.2321,47806.0
2023-02-06 13:40:00,31.73,31.74,31.71,31.74,51509.0,28.2321,28.241,28.2143,28.241,51509.0
2023-02-06 13:45:00,31.74,31.76,31.67,31.68,44365.0,28.241,28.2588,28.1787,28.1876,44365.0
2023-02-06 13:50:00,31.68,31.71,31.67,31.7,32057.0,28.1876,28.2143,28.1787,28.2054,32057.0
2023-02-06 13:55:00,31.7,31.73,31.69,31.71,80464.0,28.2054,28.2321,28.1965,28.2143,80464.0
2023-02-06 14:00:00,31.71,31.75,31.64,31.66,51519.0,28.2143,28.2499,28.152,28.1698,51519.0
2023-02-06 14:05:00,31.66,31.7,31.66,31.7,24149.0,28.1698,28.2054,28.1698,28.2054,24149.0
2023-02-06 14:10:00,31.69,31.71,31.67,31.68,22282.0,28.1965,28.2143,28.1787,28.1876,22282.0
2023-02-06 14:15:00,31.68,31.71,31.67,31.7,50733.0,28.1876,28.2143,28.1787,28.2054,50733.0
2023-02-06 14:20:00,31.7,31.71,31.67,31.68,43180.0,28.2054,28.2143,28.1787,28.1876,43180.0
2023-02-06 14:25:00,31.68,31.69,31.66,31.69,29170.0,28.1876,28.1965,28.1698,28.1965,29170.0
2023-02-06 14:30:00,31.69,31.7,31.65,31.66,22138.0,28.1965,28.2054,28.1609,28.1698,22138.0
2023-02-06 14:35:00,31.66,31.68,31.64,31.68,36708.0,28.1698,28.1876,28.152,28.1876,36708.0
2023-02-06 14:40:00,31.68,31.68,31.65,31.66,12278.0,28.1876,28.1876,28.1609,28.1698,12278.0
2023-02-06 14:45:00,31.65,31.68,31.64,31.65,24533.0,28.1609,28.1876,28.152,28.1609,24533.0
2023-02-06 14:50:00,31.65,31.68,31.63,31.68,38612.0,28.1609,28.1876,28.1431,28.1876,38612.0
2023-02-06 14:55:00,31.68,31.7,31.67,31.7,22776.0,28.1876,28.2054,28.1787,28.2054,22776.0
2023-02-06 15:00:00,31.7,31.71,31.65,31.66,56812.0,28.2054,28.2143,28.1609,28.1698,56812.0
2023-02-06 15:05:00,31.66,31.7,31.63,31.69,59159.0,28.1698,28.2054,28.1431,28.1965,59159.0
2023-02-06 15:10:00,31.69,31.69,31.66,31.68,58299.0,28.1965,28.1965,28.1698,28.1876,58299.0
2023-02-06 15:15:00,31.68,31.68,31.64,31.68,50748.0,28.1876,28.1876,28.152,28.1876,50748.0
2023-02-06 15:20:00,31.68,31.7,31.67,31.69,52763.0,28.1876,28.2054,28.1787,28.1965,52763.0
2023-02-06 15:25:00,31.69,31.69,31.62,31.64,60371.0,28.1965,28.1965,28.1342,28.152,60371.0
2023-02-06 15:30:00,31.64,31.71,31.61,31.71,102723.0,28.152,28.2143,28.1253,28.2143,102723.0
2023-02-06 15:35:00,31.7,31.75,31.69,31.72,157410.0,28.2054,28.2499,28.1965,28.2232,157410.0
2023-02-06 15:40:00,31.71,31.78,31.71,31.75,102596.0,28.2143,28.2766,28.2143,28.2499,102596.0
2023-02-06 15:45:00,31.74,31.76,31.72,31.73,137518.0,28.241,28.2588,28.2232,28.2321,137518.0
2023-02-06 15:50:00,31.74,31.76,31.72,31.75,217364.0,28.241,28.2588,28.2232,28.2499,217364.0
2023-02-06 15:55:00,31.75,31.75,31.69,31.7,302723.0,28.2499,28.2499,28.1965,28.2054,302723.0
2023-02-07 09:30:00,31.74,31.76,31.57,31.57,73383.0,28.241,28.2588,28.0897,28.0897,73383.0
2023-02-07 09:35:00,31.59,31.6,31.43,31.47,65092.0,28.1075,28.1164,27.9652,28.0008,65092.0
2023-02-07 09:40:00,31.48,31.54,31.45,31.51,29591.0,28.0097,28.063,27.983,28.0363,29591.0
2023-02-07 09:45:00,31.53,31.68,31.5,31.65,57393.0,28.0541,28.1876,28.0275,28.1609,57393.0
2023-02-07 09:50:00,31.65,31.68,31.61,31.67,171745.0,28.1609,28.1876,28.1253,28.1787,171745.0
2023-02-07 09:55:00,31.67,31.71,31.65,31.68,57918.0,28.1787,28.2143,28.1609,28.1876,57918.0
2023-02-07 10:00:00,31.69,31.73,31.65,31.7,124874.0,28.1965,28.2321,28.1609,28.2054,124874.0
2023-02-07 10:05:00,31.69,31.71,31.66,31.66,62669.0,28.1965,28.2143,28.1698,28.1698,62669.0
2023-02-07 10:10:00,31.66,31.67,31.59,31.6,47199.0,28.1698,28.1787,28.1075,28.1164,47199.0
2023-02-07 10:15:00,31.6,31.62,31.55,31.62,48958.0,28.1164,28.1342,28.0719,28.1342,48958.0
2023-02-07 10:20:00,31.62,31.66,31.6,31.61,61822.0,28.1342,28.1698,28.1164,28.1253,61822.0
2023-02-07 10:25:00,31.61,31.63,31.52,31.54,149103.0,28.1253,28.1431,28.0452,28.063,149103.0
2023-02-07 10:30:00,31.54,31.56,31.51,31.56,106169.0,28.063,28.0808,28.0363,28.0808,106169.0
2023-02-07 10:35:00,31.56,31.64,31.55,31.64,74676.0,28.0808,28.152,28.0719,28.152,74676.0
2023-02-07 10:40:00,31.64,31.64,31.59,31.6,126283.0,28.152,28.152,28.1075,28.1164,126283.0
2023-02-07 10:45:00,31.6,31.61,31.58,31.6,102171.0,28.1164,28.1253,28.0986,28.1164,102171.0
2023-02-07 10:50:00,31.6,31.62,31.54,31.55,162122.0,28.1164,28.1342,28.063,28.0719,162122.0
2023-02-07 10:55:00,31.55,31.58,31.5,31.52,32134.0,28.0719,28.0986,28.0275,28.0452,32134.0
2023-02-07 11:00:00,31.52,31.55,31.47,31.55,41997.0,28.0452,28.0719,28.0008,28.0719,41997.0
2023-02-07 11:05:00,31.55,31.62,31.54,31.59,42236.0,28.0719,28.1342,28.063,28.1075,42236.0
2023-02-07 11:10:00,31.59,31.62,31.56,31.59,47894.0,28.1075,28.1342,28.0808,28.1075,47894.0
2023-02-07 11:15:00,31.59,31.61,31.56,31.59,53450.0,28.1075,28.1253,28.0808,28.1075,53450.0
2023-02-07 11:20:00,31.59,31.62,31.58,31.62,66174.0,28.1075,28.1342,28.0986,28.1342,66174.0
2023-02-07 11:25:00,31.62,31.63,31.59,31.61,27281.0,28.1342,28.1431,28.1075,28.1253,27281.0
2023-02-07 11:30:00,31.6,31.63,31.58,31.62,28532.0,28.1164,28.1431,28.0986,28.1342,28532.0
2023-02-07 11:35:00,31.62,31.63,31.59,31.63,49176.0,28.1342,28.1431,28.1075,28.1431,49176.0
2023-02-07 11:40:00,31.63,31.63,31.6,31.61,22073.0,28.1431,28.1431,28.1164,28.1253,22073.0
2023-02-07 11:45:00,31.61,31.68,31.6,31.67,89192.0,28.1253,28.1876,28.1164,28.1787,89192.0
2023-02-07 11:50:00,31.67,31.69,31.65,31.65,65839.0,28.1787,28.1965,28.1609,28.1609,65839.0
2023-02-07 11:55:00,31.65,31.7,31.64,31.69,41899.0,28.1609,28.2054,28.152,28.1965,41899.0
2023-02-07 12:00:00,31.69,31.75,31.68,31.72,43459.0,28.1965,28.2499,28.1876,28.2232,43459.0
2023-02-07 12:05:00,31.72,31.74,31.71,31.71,53127.0,28.2232,28.241,28.2143,28.2143,53127.0
2023-02-07 12:10:00,31.72,31.79,31.72,31.79,31098.0,28.2232,28.2855,28.2232,28.2855,31098.0
2023-02-07 12:15:00,31.79,31.84,31.78,31.81,39035.0,28.2855,28.33,28.2766,28.3033,39035.0
2023-02-07 12:20:00,31.81,31.82,31.77,31.79,29037.0,28.3033,28.3122,28.2677,28.2855,29037.0
2023-02-07 12:25:00,31.78,31.79,31.76,31.77,22298.0,28.2766,28.2855,28.2588,28.2677,22298.0
2023-02-07 12:30:00,31.77,31.79,31.71,31.72,52259.0,28.2677,28.2855,28.2143,28.2232,52259.0
2023-02-07 12:35:00,31.71,31.72,31.68,31.7,20124.0,28.2143,28.2232,28.1876,28.2054,20124.0
2023-02-07 12:40:00,31.7,31.82,31.69,31.81,57305.0,28.2054,28.3122,28.1965,28.3033,57305.0
2023-02-07 12:45:00,31.82,32.01,31.82,32.01,107929.0,28.3122,28.4812,28.3122,28.4812,107929.0
2023-02-07 12:50:00,32.02,32.08,31.97,32.07,77650.0,28.4901,28.5435,28.4456,28.5346,77650.0
2023-02-07 12:55:00,32.07,32.08,32.03,32.06,50328.0,28.5346,28.5435,28.499,28.5257,50328.0
2023-02-07 13:00:00,32.05,32.07,32.02,32.05,91159.0,28.5168,28.5346,28.4901,28.5168,91159.0
2023-02-07 13:05:00,32.04,32.08,32.01,32.06,64215.0,28.5079,28.5435,28.4812,28.5257,64215.0
2023-02-07 13:10:00,32.07,32.07,32.03,32.03,91647.0,28.5346,28.5346,28.499,28.499,91647.0
2023-02-07 13:15:00,32.02,32.04,31.92,32.01,89961.0,28.4901,28.5079,28.4012,28.4812,89961.0
2023-02-07 13:20:00,32.01,32.02,31.9,31.91,31896.0,28.4812,28.4901,28.3834,28.3923,31896.0
2023-02-07 13:25:00,31.92,31.95,31.82,31.83,34453.0,28.4012,28.4278,28.3122,28.3211,34453.0
2023-02-07 13:30:00,31.83,31.83,31.72,31.73,51066.0,28.3211,28.3211,28.2232,28.2321,51066.0
2023-02-07 13:35:00,31.72,31.81,31.71,31.76,45217.0,28.2232,28.3033,28.2143,28.2588,45217.0
2023-02-07 13:40:00,31.76,31.81,31.73,31.75,62453.0,28.2588,28.3033,28.2321,28.2499,62453.0
2023-02-07 13:45:00,31.75,31.76,31.7,31.71,38279.0,28.2499,28.2588,28.2054,28.2143,38279.0
2023-02-07 13:50:00,31.71,31.78,31.7,31.77,37458.0,28.2143,28.2766,28.2054,28.2677,37458.0
2023-02-07 13:55:00,31.78,31.81,31.74,31.77,43376.0,28.2766,28.3033,28.241,28.2677,43376.0
2023-02-07 14:00:00,31.77,31.82,31.76,31.81,61200.0,28.2677,28.3122,28.2588,28.3033,61200.0
2023-02-07 14:05:00,31.82,31.87,31.79,31.86,92705.0,28.3122,28.3567,28.2855,28.3478,92705.0
2023-02-07 14:10:00,31.86,31.88,31.83,31.84,98841.0,28.3478,28.3656,28.3211,28.33,98841.0
2023-02-07 14:15:00,31.84,31.87,31.83,31.87,58999.0,28.33,28.3567,28.3211,28.3567,58999.0
2023-02-07 14:20:00,31.87,31.92,31.81,31.92,40201.0,28.3567,28.4012,28.3033,28.4012,40201.0
2023-02-07 14:25:00,31.93,31.98,31.92,31.94,40632.0,28.41,28.4545,28.4012,28.4189,40632.0
2023-02-07 14:30:00,31.95,32.04,31.93,32.02,34585.0,28.4278,28.5079,28.41,28.4901,34585.0
2023-02-07 14:35:00,32.03,32.04,31.94,31.96,117840.0,28.499,28.5079,28.4189,28.4367,117840.0
2023-02-07 14:40:00,31.96,32.02,31.95,32.0,55263.0,28.4367,28.4901,28.4278,28.4723,55263.0
2023-02-07 14:45:00,32.0,32.04,31.99,32.03,27147.0,28.4723,28.5079,28.4634,28.499,27147.0
2023-02-07 14:50:00,32.02,32.06,32.01,32.05,39287.0,28.4901,28.5257,28.4812,28.5168,39287.0
2023-02-07 14:55:00,32.05,32.06,31.99,32.03,70568.0,28.5168,28.5257,28.4634,28.499,70568.0
2023-02-07 15:00:00,32.02,32.09,32.0,32.01,72632.0,28.4901,28.5524,28.4723,28.4812,72632.0
2023-02-07 15:05:00,32.01,32.02,31.98,32.0,34351.0,28.4812,28.4901,28.4545,28.4723,34351.0
2023-02-07 15:10:00,32.0,32.04,31.98,32.02,37977.0,28.4723,28.5079,28.4545,28.4901,37977.0
2023-02-07 15:15:00,32.03,32.05,32.0,32.02,62724.0,28.499,28.5168,28.4723,28.4901,62724.0
2023-02-07 15:20:00,32.02,32.05,32.0,32.01,107971.0,28.4901,28.5168,28.4723,28.4812,107971.0
2023-02-07 15:25:00,32.02,32.08,31.97,32.08,75703.0,28.4901,28.5435,28.4456,28.5435,75703.0
2023-02-07 15:30:00,32.08,32.11,32.06,32.11,95281.0,28.5435,28.5702,28.5257,28.5702,95281.0
2023-02-07 15:35:00,32.11,32.14,32.07,32.12,114258.0,28.5702,28.5969,28.5346,28.5791,114258.0
2023-02-07 15:40:00,32.12,32.18,32.1,32.18,155602.0,28.5791,28.6325,28.5613,28.6325,155602.0
2023-02-07 15:45:00,32.18,32.2,32.16,32.2,180737.0,28.6325,28.6503,28.6147,28.6503,180737.0
2023-02-07 15:50:00,32.2,32.23,32.17,32.18,301540.0,28.6503,28.677,28.6236,28.6325,301540.0
2023-02-07 15:55:00,32.19,32.19,32.08,32.12,565397.0,28.6414,28.6414,28.5435,28.5791,565397.0
2023-02-08 09:30:00,32.0,32.03,31.79,31.85,116862.0,28.4723,28.499,28.2855,28.3389,116862.0
2023-02-08 09:35:00,31.84,31.99,31.81,31.96,40670.0,28.33,28.4634,28.3033,28.4367,40670.0
2023-02-08 09:40:00,31.95,32.06,31.93,32.04,38489.0,28.4278,28.5257,28.41,28.5079,38489.0
2023-02-08 09:45:00,32.04,32.15,32.03,32.15,36201.0,28.5079,28.6058,28.499,28.6058,36201.0
2023-02-08 09:50:00,32.14,32.14,32.0,32.01,60491.0,28.5969,28.5969,28.4723,28.4812,60491.0
2023-02-08 09:55:00,32.02,32.13,32.02,32.11,37978.0,28.4901,28.588,28.4901,28.5702,37978.0
2023-02-08 10:00:00,32.11,32.15,32.06,32.12,41185.0,28.5702,28.6058,28.5257,28.5791,41185.0
2023-02-08 10:05:00,32.12,32.12,32.05,32.08,36831.0,28.5791,28.5791,28.5168,28.5435,36831.0
2023-02-08 10:10:00,32.07,32.07,32.03,32.04,20441.0,28.5346,28.5346,28.499,28.5079,20441.0
2023-02-08 10:15:00,32.03,32.04,31.94,32.01,57466.0,28.499,28.5079,28.4189,28.4812,57466.0
2023-02-08 10:20:00,32.0,32.01,31.93,31.96,50382.0,28.4723,28.4812,28.41,28.4367,50382.0
2023-02-08 10:25:00,31.96,31.98,31.92,31.93,20560.0,28.4367,28.4545,28.4012,28.41,20560.0
2023-02-08 10:30:00,31.92,31.93,31.89,31.91,60339.0,28.4012,28.41,28.3745,28.3923,60339.0
2023-02-08 10:35:00,31.9,31.97,31.87,31.96,69818.0,28.3834,28.4456,28.3567,28.4367,69818.0
2023-02-08 10:40:00,31.96,31.97,31.84,31.86,80946.0,28.4367,28.4456,28.33,28.3478,80946.0
2023-02-08 10:45:00,31.86,31.87,31.8,31.82,51301.0,28.3478,28.3567,28.2944,28.3122,51301.0
2023-02-08 10:50:00,31.82,31.87,31.8,31.86,34199.0,28.3122,28.3567,28.2944,28.3478,34199.0
2023-02-08 10:55:00,31.86,31.95,31.85,31.94,80831.0,28.3478,28.4278,28.3389,28.4189,80831.0
2023-02-08 11:00:00,31.93,31.95,31.9,31.94,30670.0,28.41,28.4278,28.3834,28.4189,30670.0
2023-02-08 11:05:00,31.93,31.98,31.92,31.96,55766.0,28.41,28.4545,28.4012,28.4367,55766.0
2023-02-08 11:10:00,31.95,31.97,31.93,31.93,29283.0,28.4278,28.4456,28.41,28.41,29283.0
2023-02-08 11:15:00,31.93,31.97,31.9,31.96,32824.0,28.41,28.4456,28.3834,28.4367,32824.0
2023-02-08 11:20:00,31.96,31.98,31.92,31.93,49509.0,28.4367,28.4545,28.4012,28.41,49509.0
2023-02-08 11:25:00,31.93,31.94,31.86,31.87,60461.0,28.41,28.4189,28.3478,28.3567,60461.0
2023-02-08 11:30:00,31.88,31.88,31.85,31.86,44209.0,28.3656,28.3656,28.3389,28.3478,44209.0
2023-02-08 11:35:00,31.86,31.89,31.81,31.82,47766.0,28.3478,28.3745,28.3033,28.3122,47766.0
2023-02-08 11:40:00,31.81,31.81,31.75,31.79,40456.0,28.3033,28.3033,28.2499,28.2855,40456.0
2023-02-08 11:45:00,31.79,31.83,31.78,31.81,22083.0,28.2855,28.3211,28.2766,28.3033,22083.0
2023-02-08 11:50:00,31.81,31.82,31.77,31.79,129131.0,28.3033,28.3122,28.2677,28.2855,129131.0
2023-02-08 11:55:00,31.78,31.84,31.77,31.82,60870.0,28.2766,28.33,28.2677,28.3122,60870.0
2023-02-08 12:00:00,31.82,31.82,31.75,31.76,28799.0,28.3122,28.3122,28.2499,28.2588,28799.0
2023-02-08 12:05:00,31.75,31.8,31.74,31.77,45722.0,28.2499,28.2944,28.241,28.2677,45722.0
2023-02-08 12:10:00,31.77,31.85,31.77,31.83,61990.0,28.2677,28.3389,28.2677,28.3211,61990.0
2023-02-08 12:15:00,31.82,31.88,31.81,31.87,31949.0,28.3122,28.3656,28.3033,28.3567,31949.0
2023-02-08 12:20:00,31.87,31.92,31.87,31.91,16785.0,28.3567,28.4012,28.3567,28.3923,16785.0
2023-02-08 12:25:00,31.9,31.91,31.87,31.91,27880.0,28.3834,28.3923,28.3567,28.3923,27880.0
2023-02-08 12:30:00,31.91,31.92,31.84,31.85,32737.0,28.3923,28.4012,28.33,28.3389,32737.0
2023-02-08 12:35:00,31.85,31.86,31.79,31.8,34305.0,28.3389,28.3478,28.2855,28.2944,34305.0
2023-02-08 12:40:00,31.8,31.8,31.75,31.77,11312.0,28.2944,28.2944,28.2499,28.2677,11312.0
2023-02-08 12:45:00,31.77,31.8,31.76,31.79,14368.0,28.2677,28.2944,28.2588,28.2855,14368.0
2023-02-08 12:50:00,31.8,31.81,31.78,31.79,9891.0,28.2944,28.3033,28.2766,28.2855,9891.0
2023-02-08 12:55:00,31.79,31.84,31.79,31.84,17128.0,28.2855,28.33,28.2855,28.33,17128.0
2023-02-08 13:00:00,31.84,31.88,31.83,31.87,25902.0,28.33,28.3656,28.3211,28.3567,25902.0
2023-02-08 13:05:00,31.87,31.9,31.85,31.89,19593.0,28.3567,28.3834,28.3389,28.3745,19593.0
2023-02-08 13:10:00,31.88,31.9,31.87,31.88,13536.0,28.3656,28.3834,28.3567,28.3656,13536.0
2023-02-08 13:15:00,31.89,31.91,31.88,31.88,17220.0,28.3745,28.3923,28.3656,28.3656,17220.0
2023-02-08 13:20:00,31.89,31.97,31.89,31.96,23175.0,28.3745,28.4456,28.3745,28.4367,23175.0
2023-02-08 13:25:00,31.96,31.98,31.94,31.95,34998.0,28.4367,28.4545,28.4189,28.4278,34998.0
2023-02-08 13:30:00,31.94,31.94,31.88,31.93,28914.0,28.4189,28.4189,28.3656,28.41,28914.0
2023-02-08 13:35:00,31.92,31.94,31.9,31.92,22110.0,28.4012,28.4189,28.3834,28.4012,22110.0
2023-02-08 13:40:00,31.91,31.91,31.88,31.9,23174.0,28.3923,28.3923,28.3656,28.3834,23174.0
2023-02-08 13:45:00,31.91,31.91,31.87,31.88,29375.0,28.3923,28.3923,28.3567,28.3656,29375.0
2023-02-08 13:50:00,31.88,31.91,31.85,31.85,29368.0,28.3656,28.3923,28.3389,28.3389,29368.0
2023-02-08 13:55:00,31.85,31.86,31.8,31.86,63932.0,28.3389,28.3478,28.2944,28.3478,63932.0
2023-02-08 14:00:00,31.86,31.86,31.79,31.8,33444.0,28.3478,28.3478,28.2855,28.2944,33444.0
2023-02-08 14:05:00,31.8,31.8,31.73,31.74,27853.0,28.2944,28.2944,28.2321,28.241,27853.0
2023-02-08 14:10:00,31.74,31.81,31.73,31.81,53821.0,28.241,28.3033,28.2321,28.3033,53821.0
2023-02-08 14:15:00,31.81,31.85,31.79,31.8,47269.0,28.3033,28.3389,28.2855,28.2944,47269.0
2023-02-08 14:20:00,31.8,31.8,31.76,31.77,20755.0,28.2944,28.2944,28.2588,28.2677,20755.0
2023-02-08 14:25:00,31.76,31.79,31.76,31.78,24054.0,28.2588,28.2855,28.2588,28.2766,24054.0
2023-02-08 14:30:00,31.79,31.81,31.78,31.8,24107.0,28.2855,28.3033,28.2766,28.2944,24107.0
2023-02-08 14:35:00,31.79,31.82,31.78,31.8,31849.0,28.2855,28.3122,28.2766,28.2944,31849.0
2023-02-08 14:40:00,31.8,31.8,31.73,31.77,27141.0,28.2944,28.2944,28.2321,28.2677,27141.0
2023-02-08 14:45:00,31.77,31.77,31.7,31.72,39800.0,28.2677,28.2677,28.2054,28.2232,39800.0
2023-02-08 14:50:00,31.72,31.79,31.71,31.78,74752.0,28.2232,28.2855,28.2143,28.2766,74752.0
2023-02-08 14:55:00,31.78,31.82,31.76,31.8,56318.0,28.2766,28.3122,28.2588,28.2944,56318.0
2023-02-08 15:00:00,31.81,31.82,31.73,31.74,76235.0,28.3033,28.3122,28.2321,28.241,76235.0
2023-02-08 15:05:00,31.75,31.78,31.73,31.77,87542.0,28.2499,28.2766,28.2321,28.2677,87542.0
2023-02-08 15:10:00,31.78,31.78,31.7,31.77,70458.0,28.2766,28.2766,28.2054,28.2677,70458.0
2023-02-08 15:15:00,31.77,31.8,31.73,31.76,94396.0,28.2677,28.2944,28.2321,28.2588,94396.0
2023-02-08 15:20:00,31.76,31.82,31.76,31.82,57525.0,28.2588,28.3122,28.2588,28.3122,57525.0
2023-02-08 15:25:00,31.82,31.83,31.79,31.81,51444.0,28.3122,28.3211,28.2855,28.3033,51444.0
2023-02-08 15:30:00,31.81,31.82,31.78,31.78,77282.0,28.3033,28.3122,28.2766,28.2766,77282.0
2023-02-08 15:35:00,31.79,31.88,31.78,31.88,100747.0,28.2855,28.3656,28.2766,28.3656,100747.0
2023-02-08 15:40:00,31.88,31.91,31.86,31.9,88318.0,28.3656,28.3923,28.3478,28.3834,88318.0
2023-02-08 15:45:00,31.9,31.9,31.81,31.82,178418.0,28.3834,28.3834,28.3033,28.3122,178418.0
2023-02-08 15:50:00,31.81,31.86,31.8,31.84,241014.0,28.3033,28.3478,28.2944,28.33,241014.0
2023-02-08 15:55:00,31.84,31.84,31.79,31.8,447721.0,28.33,28.33,28.2855,28.2944,447721.0
2023-02-09 09:30:00,31.88,31.94,31.8,31.82,75194.0,28.3656,28.4189,28.2944,28.3122,75194.0
2023-02-09 09:35:00,31.83,31.85,31.76,31.79,32742.0,28.3211,28.3389,28.2588,28.2855,32742.0
2023-02-09 09:40:00,31.79,31.88,31.78,31.85,50220.0,28.2855,28.3656,28.2766,28.3389,50220.0
2023-02-09 09:45:00,31.86,31.89,31.77,31.81,37210.0,28.3478,28.3745,28.2677,28.3033,37210.0
2023-02-09 09:50:00,31.81,31.87,31.72,31.73,42922.0,28.3033,28.3567,28.2232,28.2321,42922.0
2023-02-09 09:55:00,31.74,31.74,31.6,31.65,68206.0,28.241,28.241,28.1164,28.1609,68206.0
2023-02-09 10:00:00,31.65,31.67,31.58,31.63,69457.0,28.1609,28.1787,28.0986,28.1431,69457.0
2023-02-09 10:05:00,31.63,31.7,31.62,31.67,38989.0,28.1431,28.2054,28.1342,28.1787,38989.0
2023-02-09 10:10:00,31.66,31.68,31.62,31.64,40826.0,28.1698,28.1876,28.1342,28.152,40826.0
2023-02-09 10:15:00,31.64,31.65,31.6,31.64,32079.0,28.152,28.1609,28.1164,28.152,32079.0
2023-02-09 10:20:00,31.64,31.67,31.62,31.66,61510.0,28.152,28.1787,28.1342,28.1698,61510.0
2023-02-09 10:25:00,31.65,31.65,31.54,31.6,65726.0,28.1609,28.1609,28.063,28.1164,65726.0
2023-02-09 10:30:00,31.6,31.67,31.59,31.64,58959.0,28.1164,28.1787,28.1075,28.152,58959.0
2023-02-09 10:35:00,31.63,31.66,31.62,31.64,31189.0,28.1431,28.1698,28.1342,28.152,31189.0
2023-02-09 10:40:00,31.64,31.65,31.57,31.57,35525.0,28.152,28.1609,28.0897,28.0897,35525.0
2023-02-09 10:45:00,31.57,31.71,31.57,31.64,183354.0,28.0897,28.2143,28.0897,28.152,183354.0
2023-02-09 10:50:00,31.64,31.69,31.62,31.63,36798.0,28.152,28.1965,28.1342,28.1431,36798.0
2023-02-09 10:55:00,31.62,31.67,31.6,31.64,90483.0,28.1342,28.1787,28.1164,28.152,90483.0
2023-02-09 11:00:00,31.65,31.69,31.55,31.58,75616.0,28.1609,28.1965,28.0719,28.0986,75616.0
2023-02-09 11:05:00,31.56,31.57,31.5,31.57,19941.0,28.0808,28.0897,28.0275,28.0897,19941.0
2023-02-09 11:10:00,31.58,31.61,31.54,31.6,24477.0,28.0986,28.1253,28.063,28.1164,24477.0
2023-02-09 11:15:00,31.61,31.65,31.59,31.65,26007.0,28.1253,28.1609,28.1075,28.1609,26007.0
2023-02-09 11:20:00,31.66,31.67,31.62,31.63,37305.0,28.1698,28.1787,28.1342,28.1431,37305.0
2023-02-09 11:25:00,31.64,31.67,31.63,31.66,39153.0,28.152,28.1787,28.1431,28.1698,39153.0
2023-02-09 11:30:00,31.66,31.67,31.62,31.66,21591.0,28.1698,28.1787,28.1342,28.1698,21591.0
2023-02-09 11:35:00,31.66,31.68,31.63,31.68,45408.0,28.1698,28.1876,28.1431,28.1876,45408.0
2023-02-09 11:40:00,31.67,31.71,31.67,31.67,69342.0,28.1787,28.2143,28.1787,28.1787,69342.0
2023-02-09 11:45:00,31.67,31.71,31.66,31.7,27269.0,28.1787,28.2143,28.1698,28.2054,27269.0
2023-02-09 11:50:00,31.7,31.71,31.63,31.63,31356.0,28.2054,28.2143,28.1431,28.1431,31356.0
2023-02-09 11:55:00,31.63,31.64,31.57,31.58,58470.0,28.1431,28.152,28.0897,28.0986,58470.0
2023-02-09 12:00:00,31.58,31.58,31.52,31.52,70554.0,28.0986,28.0986,28.0452,28.0452,70554.0
2023-02-09 12:05:00,31.51,31.59,31.51,31.59,30306.0,28.0363,28.1075,28.0363,28.1075,30306.0
2023-02-09 12:10:00,31.59,31.62,31.58,31.6,30858.0,28.1075,28.1342,28.0986,28.1164,30858.0
2023-02-09 12:15:00,31.6,31.6,31.55,31.58,37662.0,28.1164,28.1164,28.0719,28.0986,37662.0
2023-02-09 12:20:00,31.59,31.62,31.58,31.62,39887.0,28.1075,28.1342,28.0986,28.1342,39887.0
2023-02-09 12:25:00,31.62,31.63,31.54,31.55,27603.0,28.1342,28.1431,28.063,28.0719,27603.0
2023-02-09 12:30:00,31.56,31.57,31.48,31.48,44537.0,28.0808,28.0897,28.0097,28.0097,44537.0
2023-02-09 12:35:00,31.49,31.52,31.44,31.46,70891.0,28.0186,28.0452,27.9741,27.9919,70891.0
2023-02-09 12:40:00,31.45,31.47,31.39,31.4,79360.0,27.983,28.0008,27.9296,27.9385,79360.0
2023-02-09 12:45:00,31.4,31.41,31.37,31.4,71619.0,27.9385,27.9474,27.9118,27.9385,71619.0
2023-02-09 12:50:00,31.39,31.43,31.38,31.41,53203.0,27.9296,27.9652,27.9207,27.9474,53203.0
2023-02-09 12:55:00,31.41,31.42,31.35,31.36,66971.0,27.9474,27.9563,27.894,27.9029,66971.0
2023-02-09 13:00:00,31.35,31.37,31.3,31.35,68025.0,27.894,27.9118,27.8495,27.894,68025.0
2023-02-09 13:05:00,31.36,31.4,31.35,31.4,44893.0,27.9029,27.9385,27.894,27.9385,44893.0
2023-02-09 13:10:00,31.41,31.43,31.37,31.38,21675.0,27.9474,27.9652,27.9118,27.9207,21675.0
2023-02-09 13:15:00,31.38,31.41,31.37,31.39,37982.0,27.9207,27.9474,27.9118,27.9296,37982.0
2023-02-09 13:20:00,31.4,31.4,31.36,31.4,43494.0,27.9385,27.9385,27.9029,27.9385,43494.0
2023-02-09 13:25:00,31.4,31.42,31.37,31.38,28851.0,27.9385,27.9563,27.9118,27.9207,28851.0
2023-02-09 13:30:00,31.37,31.44,31.36,31.41,43391.0,27.9118,27.9741,27.9029,27.9474,43391.0
2023-02-09 13:35:00,31.41,31.41,31.36,31.37,36935.0,27.9474,27.9474,27.9029,27.9118,36935.0
2023-02-09 13:40:00,31.37,31.38,31.31,31.38,50494.0,27.9118,27.9207,27.8584,27.9207,50494.0
2023-02-09 13:45:00,31.37,31.4,31.35,31.38,38039.0,27.9118,27.9385,27.894,27.9207,38039.0
2023-02-09 13:50:00,31.37,31.4,31.36,31.4,30022.0,27.9118,27.9385,27.9029,27.9385,30022.0
2023-02-09 13:55:00,31.4,31.41,31.36,31.36,23928.0,27.9385,27.9474,27.9029,27.9029,23928.0
2023-02-09 14:00:00,31.37,31.41,31.36,31.37,48482.0,27.9118,27.9474,27.9029,27.9118,48482.0
2023-02-09 14:05:00,31.36,31.44,31.35,31.43,142807.0,27.9029,27.9741,27.894,27.9652,142807.0
2023-02-09 14:10:00,31.43,31.44,31.33,31.33,108622.0,27.9652,27.9741,27.8762,27.8762,108622.0
2023-02-09 14:15:00,31.33,31.34,31.26,31.27,61097.0,27.8762,27.8851,27.8139,27.8228,61097.0
2023-02-09 14:20:00,31.27,31.3,31.24,31.26,71306.0,27.8228,27.8495,27.7961,27.8139,71306.0
2023-02-09 14:25:00,31.26,31.29,31.25,31.26,60222.0,27.8139,27.8406,27.805,27.8139,60222.0
2023-02-09 14:30:00,31.27,31.3,31.25,31.26,33612.0,27.8228,27.8495,27.805,27.8139,33612.0
2023-02-09 14:35:00,31.26,31.27,31.22,31.23,51306.0,27.8139,27.8228,27.7783,27.7872,51306.0
2023-02-09 14:40:00,31.23,31.28,31.23,31.28,68966.0,27.7872,27.8317,27.7872,27.8317,68966.0
2023-02-09 14:45:00,31.28,31.3,31.25,31.29,57884.0,27.8317,27.8495,27.805,27.8406,57884.0
2023-02-09 14:50:00,31.28,31.29,31.24,31.26,40425.0,27.8317,27.8406,27.7961,27.8139,40425.0
2023-02-09 14:55:00,31.26,31.31,31.25,31.28,35407.0,27.8139,27.8584,27.805,27.8317,35407.0
2023-02-09 15:00:00,31.29,31.3,31.24,31.25,53043.0,27.8406,27.8495,27.7961,27.805,53043.0
2023-02-09 15:05:00,31.24,31.28,31.22,31.27,77929.0,27.7961,27.8317,27.7783,27.8228,77929.0
2023-02-09 15:10:00,31.27,31.27,31.22,31.26,56790.0,27.8228,27.8228,27.7783,27.8139,56790.0
2023-02-09 15:15:00,31.25,31.28,31.22,31.26,50589.0,27.805,27.8317,27.7783,27.8139,50589.0
2023-02-09 15:20:00,31.26,31.31,31.25,31.29,114408.0,27.8139,27.8584,27.805,27.8406,114408.0
2023-02-09 15:25:00,31.29,31.29,31.25,31.28,75834.0,27.8406,27.8406,27.805,27.8317,75834.0
2023-02-09 15:30:00,31.27,31.29,31.23,31.25,103875.0,27.8228,27.8406,27.7872,27.805,103875.0
2023-02-09 15:35:00,31.25,31.29,31.24,31.27,90622.0,27.805,27.8406,27.7961,27.8228,90622.0
2023-02-09 15:40:00,31.27,31.33,31.25,31.33,127447.0,27.8228,27.8762,27.805,27.8762,127447.0
2023-02-09 15:45:00,31.33,31.36,31.31,31.36,189910.0,27.8762,27.9029,27.8584,27.9029,189910.0
2023-02-09 15:50:00,31.36,31.45,31.36,31.41,269997.0,27.9029,27.983,27.9029,27.9474,269997.0
2023-02-09 15:55:00,31.41,31.41,31.31,31.32,438994.0,27.9474,27.9474,27.8584,27.8673,438994.0
2023-02-10 09:30:00,31.63,31.63,31.47,31.48,71763.0,28.1431,28.1431,28.0008,28.0097,71763.0
2023-02-10 09:35:00,31.47,31.52,31.42,31.47,49197.0,28.0008,28.0452,27.9563,28.0008,49197.0
2023-02-10 09:40:00,31.46,31.53,31.43,31.51,45045.0,27.9919,28.0541,27.9652,28.0363,45045.0
2023-02-10 09:45:00,31.5,31.57,31.49,31.56,52343.0,28.0275,28.0897,28.0186,28.0808,52343.0
2023-02-10 09:50:00,31.56,31.6,31.54,31.56,69211.0,28.0808,28.1164,28.063,28.0808,69211.0
2023-02-10 09:55:00,31.56,31.6,31.51,31.6,25091.0,28.0808,28.1164,28.0363,28.1164,25091.0
2023-02-10 10:00:00,31.6,31.6,31.43,31.45,57534.0,28.1164,28.1164,27.9652,27.983,57534.0
2023-02-10 10:05:00,31.46,31.54,31.44,31.47,64245.0,27.9919,28.063,27.9741,28.0008,64245.0
2023-02-10 10:10:00,31.47,31.52,31.46,31.47,48986.0,28.0008,28.0452,27.9919,28.0008,48986.0
2023-02-10 10:15:00,31.48,31.52,31.43,31.5,70157.0,28.0097,28.0452,27.9652,28.0275,70157.0
2023-02-10 10:20:00,31.5,31.56,31.48,31.56,49613.0,28.0275,28.0808,28.0097,28.0808,49613.0
2023-02-10 10:25:00,31.56,31.6,31.54,31.59,74451.0,28.0808,28.1164,28.063,28.1075,74451.0
2023-02-10 10:30:00,31.6,31.6,31.54,31.58,59162.0,28.1164,28.1164,28.063,28.0986,59162.0
2023-02-10 10:35:00,31.58,31.6,31.55,31.6,111346.0,28.0986,28.1164,28.0719,28.1164,111346.0
2023-02-10 10:40:00,31.59,31.61,31.55,31.59,120115.0,28.1075,28.1253,28.0719,28.1075,120115.0
2023-02-10 10:45:00,31.58,31.6,31.56,31.6,54557.0,28.0986,28.1164,28.0808,28.1164,54557.0
2023-02-10 10:50:00,31.59,31.6,31.54,31.6,36832.0,28.1075,28.1164,28.063,28.1164,36832.0
2023-02-10 10:55:00,31.6,31.61,31.56,31.6,76634.0,28.1164,28.1253,28.0808,28.1164,76634.0
2023-02-10 11:00:00,31.6,31.69,31.59,31.66,47535.0,28.1164,28.1965,28.1075,28.1698,47535.0
2023-02-10 11:05:00,31.66,31.66,31.61,31.63,59892.0,28.1698,28.1698,28.1253,28.1431,59892.0
2023-02-10 11:10:00,31.63,31.71,31.63,31.66,157333.0,28.1431,28.2143,28.1431,28.1698,157333.0
2023-02-10 11:15:00,31.66,31.66,31.59,31.62,78314.0,28.1698,28.1698,28.1075,28.1342,78314.0
2023-02-10 11:20:00,31.62,31.63,31.59,31.63,68531.0,28.1342,28.1431,28.1075,28.1431,68531.0
2023-02-10 11:25:00,31.62,31.64,31.6,31.62,38331.0,28.1342,28.152,28.1164,28.1342,38331.0
2023-02-10 11:30:00,31.62,31.63,31.58,31.63,56958.0,28.1342,28.1431,28.0986,28.1431,56958.0
2023-02-10 11:35:00,31.63,31.66,31.58,31.58,68392.0,28.1431,28.1698,28.0986,28.0986,68392.0
2023-02-10 11:40:00,31.58,31.62,31.57,31.62,54281.0,28.0986,28.1342,28.0897,28.1342,54281.0
2023-02-10 11:45:00,31.63,31.64,31.61,31.63,25454.0,28.1431,28.152,28.1253,28.1431,25454.0
2023-02-10 11:50:00,31.63,31.64,31.59,31.62,60897.0,28.1431,28.152,28.1075,28.1342,60897.0
2023-02-10 11:55:00,31.63,31.65,31.59,31.64,24749.0,28.1431,28.1609,28.1075,28.152,24749.0
2023-02-10 12:00:00,31.63,31.64,31.6,31.6,9549.0,28.1431,28.152,28.1164,28.1164,9549.0
2023-02-10 12:05:00,31.6,31.66,31.59,31.65,31973.0,28.1164,28.1698,28.1075,28.1609,31973.0
2023-02-10 12:10:00,31.65,31.65,31.61,31.62,19791.0,28.1609,28.1609,28.1253,28.1342,19791.0
2023-02-10 12:15:00,31.62,31.66,31.6,31.66,39133.0,28.1342,28.1698,28.1164,28.1698,39133.0
2023-02-10 12:20:00,31.66,31.67,31.62,31.64,45601.0,28.1698,28.1787,28.1342,28.152,45601.0
2023-02-10 12:25:00,31.64,31.65,31.62,31.65,36805.0,28.152,28.1609,28.1342,28.1609,36805.0
2023-02-10 12:30:00,31.65,31.68,31.63,31.65,22824.0,28.1609,28.1876,28.1431,28.1609,22824.0
2023-02-10 12:35:00,31.66,31.67,31.61,31.61,29634.0,28.1698,28.1787,28.1253,28.1253,29634.0
2023-02-10 12:40:00,31.62,31.63,31.59,31.6,93637.0,28.1342,28.1431,28.1075,28.1164,93637.0
2023-02-10 12:45:00,31.6,31.65,31.59,31.62,40387.0,28.1164,28.1609,28.1075,28.1342,40387.0
2023-02-10 12:50:00,31.62,31.63,31.6,31.62,34383.0,28.1342,28.1431,28.1164,28.1342,34383.0
2023-02-10 12:55:00,31.63,31.68,31.62,31.67,57364.0,28.1431,28.1876,28.1342,28.1787,57364.0
2023-02-10 13:00:00,31.66,31.72,31.65,31.69,109641.0,28.1698,28.2232,28.1609,28.1965,109641.0
2023-02-10 13:05:00,31.69,31.72,31.67,31.7,44994.0,28.1965,28.2232,28.1787,28.2054,44994.0
2023-02-10 13:10:00,31.7,31.71,31.68,31.71,21483.0,28.2054,28.2143,28.1876,28.2143,21483.0
2023-02-10 13:15:00,31.71,31.72,31.69,31.71,56365.0,28.2143,28.2232,28.1965,28.2143,56365.0
2023-02-10 13:20:00,31.71,31.75,31.71,31.73,52974.0,28.2143,28.2499,28.2143,28.2321,52974.0
2023-02-10 13:25:00,31.73,31.74,31.71,31.74,46942.0,28.2321,28.241,28.2143,28.241,46942.0
2023-02-10 13:30:00,31.73,31.73,31.69,31.71,53359.0,28.2321,28.2321,28.1965,28.2143,53359.0
2023-02-10 13:35:00,31.71,31.71,31.66,31.69,54685.0,28.2143,28.2143,28.1698,28.1965,54685.0
2023-02-10 13:40:00,31.69,31.69,31.62,31.64,40452.0,28.1965,28.1965,28.1342,28.152,40452.0
2023-02-10 13:45:00,31.64,31.68,31.63,31.66,47736.0,28.152,28.1876,28.1431,28.1698,47736.0
2023-02-10 13:50:00,31.67,31.68,31.65,31.66,66722.0,28.1787,28.1876,28.1609,28.1698,66722.0
2023-02-10 13:55:00,31.67,31.67,31.64,31.65,15658.0,28.1787,28.1787,28.152,28.1609,15658.0
2023-02-10 14:00:00,31.66,31.7,31.64,31.69,35225.0,28.1698,28.2054,28.152,28.1965,35225.0
2023-02-10 14:05:00,31.69,31.72,31.68,31.71,59804.0,28.1965,28.2232,28.1876,28.2143,59804.0
2023-02-10 14:10:00,31.71,31.74,31.7,31.73,26247.0,28.2143,28.241,28.2054,28.2321,26247.0
2023-02-10 14:15:00,31.73,31.76,31.73,31.75,25472.0,28.2321,28.2588,28.2321,28.2499,25472.0
2023-02-10 14:20:00,31.75,31.76,31.73,31.76,21472.0,28.2499,28.2588,28.2321,28.2588,21472.0
2023-02-10 14:25:00,31.75,31.77,31.72,31.74,32181.0,28.2499,28.2677,28.2232,28.241,32181.0
2023-02-10 14:30:00,31.73,31.76,31.71,31.76,42178.0,28.2321,28.2588,28.2143,28.2588,42178.0
2023-02-10 14:35:00,31.76,31.76,31.69,31.73,75099.0,28.2588,28.2588,28.1965,28.2321,75099.0
2023-02-10 14:40:00,31.73,31.78,31.72,31.78,27880.0,28.2321,28.2766,28.2232,28.2766,27880.0
2023-02-10 14:45:00,31.78,31.78,31.71,31.74,65588.0,28.2766,28.2766,28.2143,28.241,65588.0
2023-02-10 14:50:00,31.74,31.81,31.73,31.81,30005.0,28.241,28.3033,28.2321,28.3033,30005.0
2023-02-10 14:55:00,31.81,31.81,31.76,31.79,54564.0,28.3033,28.3033,28.2588,28.2855,54564.0
2023-02-10 15:00:00,31.79,31.81,31.74,31.77,49042.0,28.2855,28.3033,28.241,28.2677,49042.0
2023-02-10 15:05:00,31.77,31.8,31.76,31.8,18985.0,28.2677,28.2944,28.2588,28.2944,18985.0
2023-02-10 15:10:00,31.8,31.82,31.77,31.77,40471.0,28.2944,28.3122,28.2677,28.2677,40471.0
2023-02-10 15:15:00,31.77,31.78,31.74,31.77,41453.0,28.2677,28.2766,28.241,28.2677,41453.0
2023-02-10 15:20:00,31.76,31.77,31.72,31.74,61386.0,28.2588,28.2677,28.2232,28.241,61386.0
2023-02-10 15:25:00,31.74,31.78,31.74,31.78,41486.0,28.241,28.2766,28.241,28.2766,41486.0
2023-02-10 15:30:00,31.78,31.82,31.78,31.82,62977.0,28.2766,28.3122,28.2766,28.3122,62977.0
2023-02-10 15:35:00,31.82,31.87,31.81,31.86,75147.0,28.3122,28.3567,28.3033,28.3478,75147.0
2023-02-10 15:40:00,31.87,31.88,31.84,31.87,120596.0,28.3567,28.3656,28.33,28.3567,120596.0
2023-02-10 15:45:00,31.87,31.88,31.84,31.85,98955.0,28.3567,28.3656,28.33,28.3389,98955.0
2023-02-10 15:50:00,31.86,31.87,31.8,31.81,205982.0,28.3478,28.3567,28.2944,28.3033,205982.0
2023-02-10 15:55:00,31.81,31.83,31.75,31.82,601446.0,28.3033,28.3211,28.2499,28.3122,601446.0
2023-02-13 09:30:00,31.68,31.72,31.63,31.68,73772.0,28.1876,28.2232,28.1431,28.1876,73772.0
2023-02-13 09:35:00,31.69,31.74,31.66,31.74,22253.0,28.1965,28.241,28.1698,28.241,22253.0
2023-02-13 09:40:00,31.74,31.79,31.72,31.78,35837.0,28.241,28.2855,28.2232,28.2766,35837.0
2023-02-13 09:45:00,31.8,31.82,31.73,31.78,31447.0,28.2944,28.3122,28.2321,28.2766,31447.0
2023-02-13 09:50:00,31.79,31.83,31.76,31.82,22610.0,28.2855,28.3211,28.2588,28.3122,22610.0
2023-02-13 09:55:00,31.82,31.85,31.8,31.82,37634.0,28.3122,28.3389,28.2944,28.3122,37634.0
2023-02-13 10:00:00,31.82,31.85,31.8,31.84,59709.0,28.3122,28.3389,28.2944,28.33,59709.0
2023-02-13 10:05:00,31.83,31.85,31.8,31.85,34917.0,28.3211,28.3389,28.2944,28.3389,34917.0
2023-02-13 10:10:00,31.85,31.87,31.83,31.84,29774.0,28.3389,28.3567,28.3211,28.33,29774.0
2023-02-13 10:15:00,31.84,31.84,31.76,31.79,32180.0,28.33,28.33,28.2588,28.2855,32180.0
2023-02-13 10:20:00,31.8,31.81,31.77,31.79,18852.0,28.2944,28.3033,28.2677,28.2855,18852.0
2023-02-13 10:25:00,31.8,31.81,31.78,31.81,31694.0,28.2944,28.3033,28.2766,28.3033,31694.0
2023-02-13 10:30:00,31.81,31.84,31.78,31.83,46444.0,28.3033,28.33,28.2766,28.3211,46444.0
2023-02-13 10:35:00,31.82,31.86,31.82,31.83,41752.0,28.3122,28.3478,28.3122,28.3211,41752.0
2023-02-13 10:40:00,31.84,31.89,31.83,31.89,41961.0,28.33,28.3745,28.3211,28.3745,41961.0
2023-02-13 10:45:00,31.89,31.94,31.88,31.93,37152.0,28.3745,28.4189,28.3656,28.41,37152.0
2023-02-13 10:50:00,31.93,31.94,31.85,31.88,25282.0,28.41,28.4189,28.3389,28.3656,25282.0
2023-02-13 10:55:00,31.87,31.88,31.84,31.85,28460.0,28.3567,28.3656,28.33,28.3389,28460.0
2023-02-13 11:00:00,31.85,31.87,31.83,31.85,50609.0,28.3389,28.3567,28.3211,28.3389,50609.0
2023-02-13 11:05:00,31.85,31.87,31.81,31.83,42313.0,28.3389,28.3567,28.3033,28.3211,42313.0
2023-02-13 11:10:00,31.84,31.84,31.8,31.84,44671.0,28.33,28.33,28.2944,28.33,44671.0
2023-02-13 11:15:00,31.84,31.84,31.73,31.75,53114.0,28.33,28.33,28.2321,28.2499,53114.0
2023-02-13 11:20:00,31.75,31.76,31.72,31.75,31737.0,28.2499,28.2588,28.2232,28.2499,31737.0
2023-02-13 11:25:00,31.75,31.75,31.71,31.73,20936.0,28.2499,28.2499,28.2143,28.2321,20936.0
2023-02-13 11:30:00,31.73,31.73,31.64,31.65,44466.0,28.2321,28.2321,28.152,28.1609,44466.0
2023-02-13 11:35:00,31.65,31.72,31.65,31.71,40476.0,28.1609,28.2232,28.1609,28.2143,40476.0
2023-02-13 11:40:00,31.71,31.75,31.71,31.74,34701.0,28.2143,28.2499,28.2143,28.241,34701.0
2023-02-13 11:45:00,31.74,31.75,31.7,31.7,26833.0,28.241,28.2499,28.2054,28.2054,26833.0
2023-02-13 11:50:00,31.7,31.71,31.67,31.69,36973.0,28.2054,28.2143,28.1787,28.1965,36973.0
2023-02-13 11:55:00,31.69,31.74,31.69,31.73,33996.0,28.1965,28.241,28.1965,28.2321,33996.0
2023-02-13 12:00:00,31.73,31.77,31.73,31.77,55057.0,28.2321,28.2677,28.2321,28.2677,55057.0
2023-02-13 12:05:00,31.76,31.77,31.72,31.75,29704.0,28.2588,28.2677,28.2232,28.2499,29704.0
2023-02-13 12:10:00,31.74,31.77,31.73,31.76,38655.0,28.241,28.2677,28.2321,28.2588,38655.0
2023-02-13 12:15:00,31.76,31.77,31.75,31.76,22812.0,28.2588,28.2677,28.2499,28.2588,22812.0
2023-02-13 12:20:00,31.75,31.76,31.74,31.75,25870.0,28.2499,28.2588,28.241,28.2499,25870.0
2023-02-13 12:25:00,31.75,31.82,31.75,31.82,46613.0,28.2499,28.3122,28.2499,28.3122,46613.0
2023-02-13 12:30:00,31.82,31.85,31.81,31.85,23946.0,28.3122,28.3389,28.3033,28.3389,23946.0
2023-02-13 12:35:00,31.85,31.88,31.84,31.86,28357.0,28.3389,28.3656,28.33,28.3478,28357.0
2023-02-13 12:40:00,31.87,31.89,31.85,31.89,23186.0,28.3567,28.3745,28.3389,28.3745,23186.0
2023-02-13 12:45:00,31.89,31.92,31.88,31.91,29059.0,28.3745,28.4012,28.3656,28.3923,29059.0
2023-02-13 12:50:00,31.91,31.92,31.89,31.92,17717.0,28.3923,28.4012,28.3745,28.4012,17717.0
2023-02-13 12:55:00,31.92,31.93,31.88,31.89,38997.0,28.4012,28.41,28.3656,28.3745,38997.0
2023-02-13 13:00:00,31.89,31.95,31.89,31.92,54916.0,28.3745,28.4278,28.3745,28.4012,54916.0
2023-02-13 13:05:00,31.93,31.93,31.89,31.9,22089.0,28.41,28.41,28.3745,28.3834,22089.0
2023-02-13 13:10:00,31.9,31.91,31.88,31.89,13878.0,28.3834,28.3923,28.3656,28.3745,13878.0
2023-02-13 13:15:00,31.9,31.92,31.89,31.92,23589.0,28.3834,28.4012,28.3745,28.4012,23589.0
2023-02-13 13:20:00,31.92,31.92,31.87,31.87,52292.0,28.4012,28.4012,28.3567,28.3567,52292.0
2023-02-13 13:25:00,31.88,31.9,31.86,31.87,21269.0,28.3656,28.3834,28.3478,28.3567,21269.0
2023-02-13 13:30:00,31.87,31.91,31.86,31.88,32015.0,28.3567,28.3923,28.3478,28.3656,32015.0
2023-02-13 13:35:00,31.88,31.89,31.82,31.85,67813.0,28.3656,28.3745,28.3122,28.3389,67813.0
2023-02-13 13:40:00,31.85,31.86,31.82,31.84,30187.0,28.3389,28.3478,28.3122,28.33,30187.0
2023-02-13 13:45:00,31.85,31.87,31.84,31.86,24992.0,28.3389,28.3567,28.33,28.3478,24992.0
2023-02-13 13:50:00,31.86,31.86,31.79,31.79,75265.0,28.3478,28.3478,28.2855,28.2855,75265.0
2023-02-13 13:55:00,31.8,31.83,31.79,31.83,18224.0,28.2944,28.3211,28.2855,28.3211,18224.0
2023-02-13 14:00:00,31.83,31.86,31.83,31.85,20071.0,28.3211,28.3478,28.3211,28.3389,20071.0
2023-02-13 14:05:00,31.85,31.86,31.83,31.85,22076.0,28.3389,28.3478,28.3211,28.3389,22076.0
2023-02-13 14:10:00,31.85,31.87,31.83,31.86,56116.0,28.3389,28.3567,28.3211,28.3478,56116.0
2023-02-13 14:15:00,31.86,31.88,31.84,31.85,23697.0,28.3478,28.3656,28.33,28.3389,23697.0
2023-02-13 14:20:00,31.85,31.85,31.82,31.83,21675.0,28.3389,28.3389,28.3122,28.3211,21675.0
2023-02-13 14:25:00,31.82,31.84,31.81,31.82,26997.0,28.3122,28.33,28.3033,28.3122,26997.0
2023-02-13 14:30:00,31.82,31.83,31.78,31.78,27064.0,28.3122,28.3211,28.2766,28.2766,27064.0
2023-02-13 14:35:00,31.78,31.83,31.78,31.82,30492.0,28.2766,28.3211,28.2766,28.3122,30492.0
2023-02-13 14:40:00,31.81,31.83,31.79,31.83,22335.0,28.3033,28.3211,28.2855,28.3211,22335.0
2023-02-13 14:45:00,31.83,31.84,31.8,31.81,40039.0,28.3211,28.33,28.2944,28.3033,40039.0
2023-02-13 14:50:00,31.81,31.84,31.79,31.83,48129.0,28.3033,28.33,28.2855,28.3211,48129.0
2023-02-13 14:55:00,31.83,31.83,31.8,31.82,45218.0,28.3211,28.3211,28.2944,28.3122,45218.0
2023-02-13 15:00:00,31.81,31.81,31.76,31.78,106812.0,28.3033,28.3033,28.2588,28.2766,106812.0
2023-02-13 15:05:00,31.78,31.81,31.72,31.75,72326.0,28.2766,28.3033,28.2232,28.2499,72326.0
2023-02-13 15:10:00,31.75,31.76,31.72,31.73,45981.0,28.2499,28.2588,28.2232,28.2321,45981.0
2023-02-13 15:15:00,31.73,31.76,31.72,31.76,37247.0,28.2321,28.2588,28.2232,28.2588,37247.0
2023-02-13 15:20:00,31.76,31.77,31.75,31.77,53775.0,28.2588,28.2677,28.2499,28.2677,53775.0
2023-02-13 15:25:00,31.77,31.78,31.72,31.73,68672.0,28.2677,28.2766,28.2232,28.2321,68672.0
2023-02-13 15:30:00,31.74,31.78,31.73,31.77,75631.0,28.241,28.2766,28.2321,28.2677,75631.0
2023-02-13 15:35:00,31.77,31.81,31.76,31.81,64900.0,28.2677,28.3033,28.2588,28.3033,64900.0
2023-02-13 15:40:00,31.81,31.82,31.78,31.79,79989.0,28.3033,28.3122,28.2766,28.2855,79989.0
2023-02-13 15:45:00,31.79,31.82,31.78,31.82,95093.0,28.2855,28.3122,28.2766,28.3122,95093.0
2023-02-13 15:50:00,31.82,31.82,31.75,31.78,151461.0,28.3122,28.3122,28.2499,28.2766,151461.0
2023-02-13 15:55:00,31.78,31.82,31.77,31.81,314534.0,28.2766,28.3122,28.2677,28.3033,314534.0
2023-02-14 09:30:00,31.68,31.71,31.54,31.62,118591.0,28.1876,28.2143,28.063,28.1342,118591.0
2023-02-14 09:35:00,31.61,31.7,31.6,31.67,54602.0,28.1253,28.2054,28.1164,28.1787,54602.0
2023-02-14 09:40:00,31.67,31.69,31.63,31.68,65544.0,28.1787,28.1965,28.1431,28.1876,65544.0
2023-02-14 09:45:00,31.68,31.83,31.68,31.8,55657.0,28.1876,28.3211,28.1876,28.2944,55657.0
2023-02-14 09:50:00,31.8,31.86,31.77,31.85,25349.0,28.2944,28.3478,28.2677,28.3389,25349.0
2023-02-14 09:55:00,31.86,32.0,31.85,31.96,53625.0,28.3478,28.4723,28.3389,28.4367,53625.0
2023-02-14 10:00:00,31.96,31.99,31.94,31.99,29108.0,28.4367,28.4634,28.4189,28.4634,29108.0
2023-02-14 10:05:00,31.98,32.06,31.97,32.04,33140.0,28.4545,28.5257,28.4456,28.5079,33140.0
2023-02-14 10:10:00,32.04,32.07,32.0,32.04,46097.0,28.5079,28.5346,28.4723,28.5079,46097.0
2023-02-14 10:15:00,32.04,32.09,32.03,32.04,49885.0,28.5079,28.5524,28.499,28.5079,49885.0
2023-02-14 10:20:00,32.04,32.07,32.01,32.06,40059.0,28.5079,28.5346,28.4812,28.5257,40059.0
2023-02-14 10:25:00,32.06,32.06,31.99,32.0,50426.0,28.5257,28.5257,28.4634,28.4723,50426.0
2023-02-14 10:30:00,32.0,32.03,31.96,31.99,29657.0,28.4723,28.499,28.4367,28.4634,29657.0
2023-02-14 10:35:00,31.98,31.99,31.86,31.87,69534.0,28.4545,28.4634,28.3478,28.3567,69534.0
2023-02-14 10:40:00,31.88,31.92,31.84,31.87,134718.0,28.3656,28.4012,28.33,28.3567,134718.0
2023-02-14 10:45:00,31.86,31.92,31.79,31.89,47081.0,28.3478,28.4012,28.2855,28.3745,47081.0
2023-02-14 10:50:00,31.88,31.9,31.8,31.83,51280.0,28.3656,28.3834,28.2944,28.3211,51280.0
2023-02-14 10:55:00,31.82,31.91,31.81,31.89,32146.0,28.3122,28.3923,28.3033,28.3745,32146.0
2023-02-14 11:00:00,31.88,31.98,31.87,31.98,22729.0,28.3656,28.4545,28.3567,28.4545,22729.0
2023-02-14 11:05:00,31.98,31.99,31.89,31.89,38036.0,28.4545,28.4634,28.3745,28.3745,38036.0
2023-02-14 11:10:00,31.9,31.91,31.85,31.88,34100.0,28.3834,28.3923,28.3389,28.3656,34100.0
2023-02-14 11:15:00,31.87,31.91,31.85,31.91,16916.0,28.3567,28.3923,28.3389,28.3923,16916.0
2023-02-14 11:20:00,31.91,31.93,31.88,31.9,28687.0,28.3923,28.41,28.3656,28.3834,28687.0
2023-02-14 11:25:00,31.9,31.9,31.81,31.84,111501.0,28.3834,28.3834,28.3033,28.33,111501.0
2023-02-14 11:30:00,31.83,31.83,31.74,31.78,75324.0,28.3211,28.3211,28.241,28.2766,75324.0
2023-02-14 11:35:00,31.79,31.84,31.76,31.8,65718.0,28.2855,28.33,28.2588,28.2944,65718.0
2023-02-14 11:40:00,31.8,31.82,31.75,31.76,19329.0,28.2944,28.3122,28.2499,28.2588,19329.0
2023-02-14 11:45:00,31.75,31.8,31.74,31.8,20768.0,28.2499,28.2944,28.241,28.2944,20768.0
2023-02-14 11:50:00,31.8,31.8,31.68,31.71,25676.0,28.2944,28.2944,28.1876,28.2143,25676.0
2023-02-14 11:55:00,31.71,31.72,31.66,31.71,31486.0,28.2143,28.2232,28.1698,28.2143,31486.0
2023-02-14 12:00:00,31.7,31.74,31.69,31.74,35536.0,28.2054,28.241,28.1965,28.241,35536.0
2023-02-14 12:05:00,31.73,31.76,31.72,31.74,32673.0,28.2321,28.2588,28.2232,28.241,32673.0
2023-02-14 12:10:00,31.74,31.79,31.73,31.78,22260.0,28.241,28.2855,28.2321,28.2766,22260.0
2023-02-14 12:15:00,31.77,31.8,31.76,31.8,30357.0,28.2677,28.2944,28.2588,28.2944,30357.0
2023-02-14 12:20:00,31.8,31.81,31.76,31.77,24412.0,28.2944,28.3033,28.2588,28.2677,24412.0
2023-02-14 12:25:00,31.77,31.79,31.76,31.77,18370.0,28.2677,28.2855,28.2588,28.2677,18370.0
2023-02-14 12:30:00,31.78,31.83,31.76,31.82,46188.0,28.2766,28.3211,28.2588,28.3122,46188.0
2023-02-14 12:35:00,31.82,31.82,31.73,31.75,37159.0,28.3122,28.3122,28.2321,28.2499,37159.0
2023-02-14 12:40:00,31.75,31.78,31.73,31.76,23034.0,28.2499,28.2766,28.2321,28.2588,23034.0
2023-02-14 12:45:00,31.75,31.79,31.74,31.78,26390.0,28.2499,28.2855,28.241,28.2766,26390.0
2023-02-14 12:50:00,31.78,31.81,31.77,31.8,13634.0,28.2766,28.3033,28.2677,28.2944,13634.0
2023-02-14 12:55:00,31.79,31.83,31.77,31.81,25594.0,28.2855,28.3211,28.2677,28.3033,25594.0
2023-02-14 13:00:00,31.81,31.92,31.8,31.9,37368.0,28.3033,28.4012,28.2944,28.3834,37368.0
2023-02-14 13:05:00,31.91,31.94,31.88,31.89,13067.0,28.3923,28.4189,28.3656,28.3745,13067.0
2023-02-14 13:10:00,31.89,31.91,31.86,31.9,16185.0,28.3745,28.3923,28.3478,28.3834,16185.0
2023-02-14 13:15:00,31.9,31.97,31.89,31.93,22649.0,28.3834,28.4456,28.3745,28.41,22649.0
2023-02-14 13:20:00,31.93,31.95,31.89,31.91,34643.0,28.41,28.4278,28.3745,28.3923,34643.0
2023-02-14 13:25:00,31.91,31.94,31.89,31.92,17716.0,28.3923,28.4189,28.3745,28.4012,17716.0
2023-02-14 13:30:00,31.93,31.94,31.9,31.91,25954.0,28.41,28.4189,28.3834,28.3923,25954.0
2023-02-14 13:35:00,31.91,31.92,31.87,31.91,20788.0,28.3923,28.4012,28.3567,28.3923,20788.0
2023-02-14 13:40:00,31.92,31.92,31.85,31.86,17926.0,28.4012,28.4012,28.3389,28.3478,17926.0
2023-02-14 13:45:00,31.86,31.9,31.85,31.9,17924.0,28.3478,28.3834,28.3389,28.3834,17924.0
2023-02-14 13:50:00,31.89,31.9,31.86,31.87,80053.0,28.3745,28.3834,28.3478,28.3567,80053.0
2023-02-14 13:55:00,31.86,31.91,31.85,31.88,62225.0,28.3478,28.3923,28.3389,28.3656,62225.0
2023-02-14 14:00:00,31.87,31.91,31.85,31.9,25727.0,28.3567,28.3923,28.3389,28.3834,25727.0
2023-02-14 14:05:00,31.89,31.89,31.8,31.84,49579.0,28.3745,28.3745,28.2944,28.33,49579.0
2023-02-14 14:10:00,31.84,31.86,31.83,31.85,22318.0,28.33,28.3478,28.3211,28.3389,22318.0
2023-02-14 14:15:00,31.85,31.88,31.84,31.87,29825.0,28.3389,28.3656,28.33,28.3567,29825.0
2023-02-14 14:20:00,31.87,31.89,31.84,31.85,17525.0,28.3567,28.3745,28.33,28.3389,17525.0
2023-02-14 14:25:00,31.85,31.85,31.81,31.84,39519.0,28.3389,28.3389,28.3033,28.33,39519.0
2023-02-14 14:30:00,31.84,31.87,31.83,31.87,22487.0,28.33,28.3567,28.3211,28.3567,22487.0
2023-02-14 14:35:00,31.87,31.91,31.86,31.89,19096.0,28.3567,28.3923,28.3478,28.3745,19096.0
2023-02-14 14:40:00,31.9,31.94,31.89,31.94,20112.0,28.3834,28.4189,28.3745,28.4189,20112.0
2023-02-14 14:45:00,31.94,31.98,31.91,31.96,35834.0,28.4189,28.4545,28.3923,28.4367,35834.0
2023-02-14 14:50:00,31.96,31.99,31.92,31.99,97300.0,28.4367,28.4634,28.4012,28.4634,97300.0
2023-02-14 14:55:00,31.99,31.99,31.95,31.98,48979.0,28.4634,28.4634,28.4278,28.4545,48979.0
2023-02-14 15:00:00,31.98,32.01,31.97,32.0,46626.0,28.4545,28.4812,28.4456,28.4723,46626.0
2023-02-14 15:05:00,31.99,32.0,31.94,31.95,49570.0,28.4634,28.4723,28.4189,28.4278,49570.0
2023-02-14 15:10:00,31.94,31.95,31.91,31.94,33755.0,28.4189,28.4278,28.3923,28.4189,33755.0
2023-02-14 15:15:00,31.93,31.95,31.91,31.93,52123.0,28.41,28.4278,28.3923,28.41,52123.0
2023-02-14 15:20:00,31.93,31.96,31.93,31.95,40215.0,28.41,28.4367,28.41,28.4278,40215.0
2023-02-14 15:25:00,31.94,31.96,31.92,31.92,55144.0,28.4189,28.4367,28.4012,28.4012,55144.0
2023-02-14 15:30:00,31.92,31.96,31.91,31.95,60169.0,28.4012,28.4367,28.3923,28.4278,60169.0
2023-02-14 15:35:00,31.95,31.96,31.92,31.94,78744.0,28.4278,28.4367,28.4012,28.4189,78744.0
2023-02-14 15:40:00,31.95,31.96,31.9,31.92,102514.0,28.4278,28.4367,28.3834,28.4012,102514.0
2023-02-14 15:45:00,31.92,31.94,31.89,31.94,99467.0,28.4012,28.4189,28.3745,28.4189,99467.0
2023-02-14 15:50:00,31.93,31.95,31.9,31.92,176812.0,28.41,28.4278,28.3834,28.4012,176812.0
2023-02-14 15:55:00,31.92,31.96,31.9,31.93,286650.0,28.4012,28.4367,28.3834,28.41,286650.0
2023-02-15 09:30:00,31.72,31.79,31.66,31.78,170091.0,28.2232,28.2855,28.1698,28.2766,170091.0
2023-02-15 09:35:00,31.77,31.78,31.66,31.68,89993.0,28.2677,28.2766,28.1698,28.1876,89993.0
2023-02-15 09:40:00,31.68,31.82,31.68,31.81,59953.0,28.1876,28.3122,28.1876,28.3033,59953.0
2023-02-15 09:45:00,31.81,31.81,31.74,31.78,122537.0,28.3033,28.3033,28.241,28.2766,122537.0
2023-02-15 09:50:00,31.78,31.79,31.6,31.64,109231.0,28.2766,28.2855,28.1164,28.152,109231.0
2023-02-15 09:55:00,31.64,31.68,31.57,31.66,67667.0,28.152,28.1876,28.0897,28.1698,67667.0
2023-02-15 10:00:00,31.65,31.83,31.64,31.8,61942.0,28.1609,28.3211,28.152,28.2944,61942.0
2023-02-15 10:05:00,31.8,31.81,31.71,31.72,30012.0,28.2944,28.3033,28.2143,28.2232,30012.0
2023-02-15 10:10:00,31.71,31.79,31.69,31.77,45521.0,28.2143,28.2855,28.1965,28.2677,45521.0
2023-02-15 10:15:00,31.77,31.82,31.75,31.82,45793.0,28.2677,28.3122,28.2499,28.3122,45793.0
2023-02-15 10:20:00,31.82,31.84,31.78,31.81,58078.0,28.3122,28.33,28.2766,28.3033,58078.0
2023-02-15 10:25:00,31.81,31.83,31.79,31.83,41663.0,28.3033,28.3211,28.2855,28.3211,41663.0
2023-02-15 10:30:00,31.82,31.96,31.79,31.95,86965.0,28.3122,28.4367,28.2855,28.4278,86965.0
2023-02-15 10:35:00,31.94,31.97,31.91,31.93,49107.0,28.4189,28.4456,28.3923,28.41,49107.0
2023-02-15 10:40:00,31.93,32.01,31.93,31.96,58424.0,28.41,28.4812,28.41,28.4367,58424.0
2023-02-15 10:45:00,31.96,32.02,31.96,31.96,131748.0,28.4367,28.4901,28.4367,28.4367,131748.0
2023-02-15 10:50:00,31.96,32.01,31.94,32.01,34357.0,28.4367,28.4812,28.4189,28.4812,34357.0
2023-02-15 10:55:00,32.01,32.04,31.96,31.97,40236.0,28.4812,28.5079,28.4367,28.4456,40236.0
2023-02-15 11:00:00,31.96,31.98,31.92,31.95,44397.0,28.4367,28.4545,28.4012,28.4278,44397.0
2023-02-15 11:05:00,31.95,31.96,31.9,31.94,49505.0,28.4278,28.4367,28.3834,28.4189,49505.0
2023-02-15 11:10:00,31.94,32.0,31.94,31.98,31869.0,28.4189,28.4723,28.4189,28.4545,31869.0
2023-02-15 11:15:00,31.98,32.01,31.97,31.99,46597.0,28.4545,28.4812,28.4456,28.4634,46597.0
2023-02-15 11:20:00,32.0,32.0,31.94,31.98,38877.0,28.4723,28.4723,28.4189,28.4545,38877.0
2023-02-15 11:25:00,31.98,31.98,31.93,31.98,54552.0,28.4545,28.4545,28.41,28.4545,54552.0
2023-02-15 11:30:00,31.97,31.98,31.89,31.91,47787.0,28.4456,28.4545,28.3745,28.3923,47787.0
2023-02-15 11:35:00,31.9,31.94,31.89,31.92,43427.0,28.3834,28.4189,28.3745,28.4012,43427.0
2023-02-15 11:40:00,31.93,31.99,31.92,31.99,68326.0,28.41,28.4634,28.4012,28.4634,68326.0
2023-02-15 11:45:00,31.99,32.02,31.98,32.0,41662.0,28.4634,28.4901,28.4545,28.4723,41662.0
2023-02-15 11:50:00,32.0,32.03,31.98,31.99,34588.0,28.4723,28.499,28.4545,28.4634,34588.0
2023-02-15 11:55:00,31.99,32.01,31.97,31.98,45892.0,28.4634,28.4812,28.4456,28.4545,45892.0
2023-02-15 12:00:00,31.98,31.99,31.93,31.94,38806.0,28.4545,28.4634,28.41,28.4189,38806.0
2023-02-15 12:05:00,31.94,31.94,31.88,31.9,39676.0,28.4189,28.4189,28.3656,28.3834,39676.0
2023-02-15 12:10:00,31.89,31.92,31.83,31.84,27600.0,28.3745,28.4012,28.3211,28.33,27600.0
2023-02-15 12:15:00,31.83,31.84,31.81,31.83,33317.0,28.3211,28.33,28.3033,28.3211,33317.0
2023-02-15 12:20:00,31.82,31.85,31.82,31.83,35133.0,28.3122,28.3389,28.3122,28.3211,35133.0
2023-02-15 12:25:00,31.82,31.87,31.81,31.83,80251.0,28.3122,28.3567,28.3033,28.3211,80251.0
2023-02-15 12:30:00,31.83,31.86,31.82,31.86,40721.0,28.3211,28.3478,28.3122,28.3478,40721.0
2023-02-15 12:35:00,31.86,31.88,31.82,31.86,51443.0,28.3478,28.3656,28.3122,28.3478,51443.0
2023-02-15 12:40:00,31.86,31.91,31.86,31.91,18802.0,28.3478,28.3923,28.3478,28.3923,18802.0
2023-02-15 12:45:00,31.91,31.94,31.88,31.89,68930.0,28.3923,28.4189,28.3656,28.3745,68930.0
2023-02-15 12:50:00,31.89,31.9,31.88,31.9,37458.0,28.3745,28.3834,28.3656,28.3834,37458.0
2023-02-15 12:55:00,31.9,31.92,31.88,31.89,32900.0,28.3834,28.4012,28.3656,28.3745,32900.0
2023-02-15 13:00:00,31.89,31.92,31.89,31.9,27734.0,28.3745,28.4012,28.3745,28.3834,27734.0
2023-02-15 13:05:00,31.89,31.94,31.88,31.94,27574.0,28.3745,28.4189,28.3656,28.4189,27574.0
2023-02-15 13:10:00,31.94,31.96,31.93,31.94,36475.0,28.4189,28.4367,28.41,28.4189,36475.0
2023-02-15 13:15:00,31.93,31.97,31.93,31.96,32049.0,28.41,28.4456,28.41,28.4367,32049.0
2023-02-15 13:20:00,31.96,32.0,31.94,32.0,30642.0,28.4367,28.4723,28.4189,28.4723,30642.0
2023-02-15 13:25:00,32.0,32.01,31.98,32.0,26064.0,28.4723,28.4812,28.4545,28.4723,26064.0
2023-02-15 13:30:00,32.0,32.06,32.0,32.01,126967.0,28.4723,28.5257,28.4723,28.4812,126967.0
2023-02-15 13:35:00,32.0,32.01,31.97,31.99,38493.0,28.4723,28.4812,28.4456,28.4634,38493.0
2023-02-15 13:40:00,31.99,32.0,31.96,31.98,46528.0,28.4634,28.4723,28.4367,28.4545,46528.0
2023-02-15 13:45:00,31.98,31.99,31.96,31.98,28358.0,28.4545,28.4634,28.4367,28.4545,28358.0
2023-02-15 13:50:00,31.98,31.98,31.94,31.96,61054.0,28.4545,28.4545,28.4189,28.4367,61054.0
2023-02-15 13:55:00,31.96,32.0,31.95,32.0,79378.0,28.4367,28.4723,28.4278,28.4723,79378.0
2023-02-15 14:00:00,32.0,32.01,31.95,31.98,54850.0,28.4723,28.4812,28.4278,28.4545,54850.0
2023-02-15 14:05:00,31.97,32.03,31.97,32.02,37191.0,28.4456,28.499,28.4456,28.4901,37191.0
2023-02-15 14:10:00,32.02,32.03,32.0,32.02,42718.0,28.4901,28.499,28.4723,28.4901,42718.0
2023-02-15 14:15:00,32.02,32.03,31.98,31.98,51111.0,28.4901,28.499,28.4545,28.4545,51111.0
2023-02-15 14:20:00,31.98,31.99,31.95,31.96,66884.0,28.4545,28.4634,28.4278,28.4367,66884.0
2023-02-15 14:25:00,31.96,31.97,31.94,31.95,44824.0,28.4367,28.4456,28.4189,28.4278,44824.0
2023-02-15 14:30:00,31.95,31.96,31.93,31.96,47843.0,28.4278,28.4367,28.41,28.4367,47843.0
2023-02-15 14:35:00,31.95,31.97,31.94,31.95,38409.0,28.4278,28.4456,28.4189,28.4278,38409.0
2023-02-15 14:40:00,31.94,31.96,31.93,31.95,54406.0,28.4189,28.4367,28.41,28.4278,54406.0
2023-02-15 14:45:00,31.95,31.98,31.94,31.96,59697.0,28.4278,28.4545,28.4189,28.4367,59697.0
2023-02-15 14:50:00,31.96,31.97,31.93,31.95,36034.0,28.4367,28.4456,28.41,28.4278,36034.0
2023-02-15 14:55:00,31.95,31.96,31.93,31.94,41881.0,28.4278,28.4367,28.41,28.4189,41881.0
2023-02-15 15:00:00,31.93,31.95,31.92,31.94,63405.0,28.41,28.4278,28.4012,28.4189,63405.0
2023-02-15 15:05:00,31.94,31.97,31.94,31.96,74848.0,28.4189,28.4456,28.4189,28.4367,74848.0
2023-02-15 15:10:00,31.96,32.0,31.94,31.96,72164.0,28.4367,28.4723,28.4189,28.4367,72164.0
2023-02-15 15:15:00,31.96,32.01,31.94,32.01,162744.0,28.4367,28.4812,28.4189,28.4812,162744.0
2023-02-15 15:20:00,32.01,32.04,31.99,32.02,71586.0,28.4812,28.5079,28.4634,28.4901,71586.0
2023-02-15 15:25:00,32.02,32.07,32.0,32.0,75022.0,28.4901,28.5346,28.4723,28.4723,75022.0
2023-02-15 15:30:00,32.01,32.06,31.99,32.06,99302.0,28.4812,28.5257,28.4634,28.5257,99302.0
2023-02-15 15:35:00,32.06,32.09,32.03,32.07,85487.0,28.5257,28.5524,28.499,28.5346,85487.0
2023-02-15 15:40:00,32.07,32.07,32.04,32.04,105974.0,28.5346,28.5346,28.5079,28.5079,105974.0
2023-02-15 15:45:00,32.04,32.09,32.03,32.09,126557.0,28.5079,28.5524,28.499,28.5524,126557.0
2023-02-15 15:50:00,32.08,32.12,32.07,32.1,226474.0,28.5435,28.5791,28.5346,28.5613,226474.0
2023-02-15 15:55:00,32.09,32.12,32.08,32.11,383009.0,28.5524,28.5791,28.5435,28.5702,383009.0
2023-02-16 09:30:00,31.97,32.07,31.95,31.96,118889.0,28.4456,28.5346,28.4278,28.4367,118889.0
2023-02-16 09:35:00,31.96,32.08,31.94,32.06,83406.0,28.4367,28.5435,28.4189,28.5257,83406.0
2023-02-16 09:40:00,32.07,32.11,32.01,32.08,71932.0,28.5346,28.5702,28.4812,28.5435,71932.0
2023-02-16 09:45:00,32.09,32.12,32.06,32.11,49429.0,28.5524,28.5791,28.5257,28.5702,49429.0
2023-02-16 09:50:00,32.1,32.15,31.97,32.0,96315.0,28.5613,28.6058,28.4456,28.4723,96315.0
2023-02-16 09:55:00,32.0,32.0,31.93,31.98,68416.0,28.4723,28.4723,28.41,28.4545,68416.0
2023-02-16 10:00:00,31.97,32.04,31.94,31.94,130629.0,28.4456,28.5079,28.4189,28.4189,130629.0
2023-02-16 10:05:00,31.93,31.99,31.93,31.97,45902.0,28.41,28.4634,28.41,28.4456,45902.0
2023-02-16 10:10:00,31.98,32.02,31.96,31.98,70053.0,28.4545,28.4901,28.4367,28.4545,70053.0
2023-02-16 10:15:00,31.97,32.02,31.95,32.01,58453.0,28.4456,28.4901,28.4278,28.4812,58453.0
2023-02-16 10:20:00,32.01,32.08,32.0,32.03,111084.0,28.4812,28.5435,28.4723,28.499,111084.0
2023-02-16 10:25:00,32.03,32.04,31.98,32.0,30514.0,28.499,28.5079,28.4545,28.4723,30514.0
2023-02-16 10:30:00,31.99,32.08,31.98,32.05,42881.0,28.4634,28.5435,28.4545,28.5168,42881.0
2023-02-16 10:35:00,32.05,32.17,32.05,32.12,162940.0,28.5168,28.6236,28.5168,28.5791,162940.0
2023-02-16 10:40:00,32.12,32.13,32.05,32.12,55231.0,28.5791,28.588,28.5168,28.5791,55231.0
2023-02-16 10:45:00,32.11,32.15,32.09,32.15,61604.0,28.5702,28.6058,28.5524,28.6058,61604.0
2023-02-16 10:50:00,32.15,32.18,32.14,32.16,69810.0,28.6058,28.6325,28.5969,28.6147,69810.0
2023-02-16 10:55:00,32.16,32.19,32.13,32.19,49594.0,28.6147,28.6414,28.588,28.6414,49594.0
2023-02-16 11:00:00,32.18,32.19,32.15,32.16,39152.0,28.6325,28.6414,28.6058,28.6147,39152.0
2023-02-16 11:05:00,32.16,32.17,32.09,32.12,65263.0,28.6147,28.6236,28.5524,28.5791,65263.0
2023-02-16 11:10:00,32.11,32.15,32.1,32.13,58417.0,28.5702,28.6058,28.5613,28.588,58417.0
2023-02-16 11:15:00,32.13,32.19,32.12,32.17,35473.0,28.588,28.6414,28.5791,28.6236,35473.0
2023-02-16 11:20:00,32.18,32.2,32.15,32.2,22834.0,28.6325,28.6503,28.6058,28.6503,22834.0
2023-02-16 11:25:00,32.2,32.22,32.17,32.19,24061.0,28.6503,28.6681,28.6236,28.6414,24061.0
2023-02-16 11:30:00,32.2,32.24,32.18,32.21,39031.0,28.6503,28.6859,28.6325,28.6592,39031.0
2023-02-16 11:35:00,32.21,32.22,32.18,32.22,23283.0,28.6592,28.6681,28.6325,28.6681,23283.0
2023-02-16 11:40:00,32.21,32.24,32.19,32.23,19051.0,28.6592,28.6859,28.6414,28.677,19051.0
2023-02-16 11:45:00,32.23,32.27,32.23,32.26,33365.0,28.677,28.7126,28.677,28.7037,33365.0
2023-02-16 11:50:00,32.27,32.31,32.25,32.29,39475.0,28.7126,28.7482,28.6948,28.7304,39475.0
2023-02-16 11:55:00,32.29,32.29,32.26,32.27,25069.0,28.7304,28.7304,28.7037,28.7126,25069.0
2023-02-16 12:00:00,32.27,32.3,32.26,32.29,20413.0,28.7126,28.7393,28.7037,28.7304,20413.0
2023-02-16 12:05:00,32.29,32.32,32.28,32.32,16486.0,28.7304,28.7571,28.7215,28.7571,16486.0
2023-02-16 12:10:00,32.32,32.37,32.31,32.34,48705.0,28.7571,28.8015,28.7482,28.7748,48705.0
2023-02-16 12:15:00,32.33,32.35,32.3,32.3,32653.0,28.766,28.7837,28.7393,28.7393,32653.0
2023-02-16 12:20:00,32.3,32.35,32.29,32.32,43555.0,28.7393,28.7837,28.7304,28.7571,43555.0
2023-02-16 12:25:00,32.31,32.34,32.3,32.33,28380.0,28.7482,28.7748,28.7393,28.766,28380.0
2023-02-16 12:30:00,32.33,32.36,32.3,32.34,34606.0,28.766,28.7926,28.7393,28.7748,34606.0
2023-02-16 12:35:00,32.35,32.36,32.32,32.33,24736.0,28.7837,28.7926,28.7571,28.766,24736.0
2023-02-16 12:40:00,32.33,32.33,32.28,32.3,121036.0,28.766,28.766,28.7215,28.7393,121036.0
2023-02-16 12:45:00,32.3,32.35,32.3,32.33,52358.0,28.7393,28.7837,28.7393,28.766,52358.0
2023-02-16 12:50:00,32.33,32.33,32.3,32.31,38212.0,28.766,28.766,28.7393,28.7482,38212.0
2023-02-16 12:55:00,32.3,32.33,32.29,32.32,33602.0,28.7393,28.766,28.7304,28.7571,33602.0
2023-02-16 13:00:00,32.32,32.33,32.28,32.3,27164.0,28.7571,28.766,28.7215,28.7393,27164.0
2023-02-16 13:05:00,32.3,32.31,32.25,32.26,23929.0,28.7393,28.7482,28.6948,28.7037,23929.0
2023-02-16 13:10:00,32.25,32.26,32.23,32.25,32584.0,28.6948,28.7037,28.677,28.6948,32584.0
2023-02-16 13:15:00,32.25,32.26,32.22,32.23,29945.0,28.6948,28.7037,28.6681,28.677,29945.0
2023-02-16 13:20:00,32.23,32.24,32.18,32.2,29988.0,28.677,28.6859,28.6325,28.6503,29988.0
2023-02-16 13:25:00,32.2,32.21,32.18,32.19,29198.0,28.6503,28.6592,28.6325,28.6414,29198.0
2023-02-16 13:30:00,32.18,32.2,32.16,32.19,44000.0,28.6325,28.6503,28.6147,28.6414,44000.0
2023-02-16 13:35:00,32.19,32.31,32.19,32.27,223214.0,28.6414,28.7482,28.6414,28.7126,223214.0
2023-02-16 13:40:00,32.27,32.29,32.26,32.27,50760.0,28.7126,28.7304,28.7037,28.7126,50760.0
2023-02-16 13:45:00,32.27,32.33,32.25,32.31,113698.0,28.7126,28.766,28.6948,28.7482,113698.0
2023-02-16 13:50:00,32.3,32.32,32.27,32.3,86274.0,28.7393,28.7571,28.7126,28.7393,86274.0
2023-02-16 13:55:00,32.3,32.32,32.29,32.32,22015.0,28.7393,28.7571,28.7304,28.7571,22015.0
2023-02-16 14:00:00,32.32,32.34,32.31,32.34,33973.0,28.7571,28.7748,28.7482,28.7748,33973.0
2023-02-16 14:05:00,32.34,32.35,32.32,32.34,34620.0,28.7748,28.7837,28.7571,28.7748,34620.0
2023-02-16 14:10:00,32.35,32.36,32.33,32.34,38645.0,28.7837,28.7926,28.766,28.7748,38645.0
2023-02-16 14:15:00,32.33,32.38,32.32,32.36,85258.0,28.766,28.8104,28.7571,28.7926,85258.0
2023-02-16 14:20:00,32.36,32.36,32.3,32.34,59159.0,28.7926,28.7926,28.7393,28.7748,59159.0
2023-02-16 14:25:00,32.34,32.38,32.34,32.36,54516.0,28.7748,28.8104,28.7748,28.7926,54516.0
2023-02-16 14:30:00,32.35,32.41,32.35,32.4,54932.0,28.7837,28.8371,28.7837,28.8282,54932.0
2023-02-16 14:35:00,32.4,32.4,32.36,32.38,35227.0,28.8282,28.8282,28.7926,28.8104,35227.0
2023-02-16 14:40:00,32.38,32.39,32.33,32.34,48226.0,28.8104,28.8193,28.766,28.7748,48226.0
2023-02-16 14:45:00,32.34,32.34,32.31,32.33,40080.0,28.7748,28.7748,28.7482,28.766,40080.0
2023-02-16 14:50:00,32.33,32.33,32.29,32.32,45211.0,28.766,28.766,28.7304,28.7571,45211.0
2023-02-16 14:55:00,32.32,32.34,32.31,32.32,28841.0,28.7571,28.7748,28.7482,28.7571,28841.0
2023-02-16 15:00:00,32.31,32.33,32.27,32.27,68203.0,28.7482,28.766,28.7126,28.7126,68203.0
2023-02-16 15:05:00,32.27,32.31,32.24,32.3,77839.0,28.7126,28.7482,28.6859,28.7393,77839.0
2023-02-16 15:10:00,32.31,32.31,32.24,32.25,103729.0,28.7482,28.7482,28.6859,28.6948,103729.0
2023-02-16 15:15:00,32.25,32.25,32.16,32.16,52898.0,28.6948,28.6948,28.6147,28.6147,52898.0
2023-02-16 15:20:00,32.16,32.21,32.15,32.2,70553.0,28.6147,28.6592,28.6058,28.6503,70553.0
2023-02-16 15:25:00,32.2,32.22,32.18,32.19,51295.0,28.6503,28.6681,28.6325,28.6414,51295.0
2023-02-16 15:30:00,32.2,32.21,32.16,32.18,90069.0,28.6503,28.6592,28.6147,28.6325,90069.0
2023-02-16 15:35:00,32.18,32.23,32.17,32.19,71858.0,28.6325,28.677,28.6236,28.6414,71858.0
2023-02-16 15:40:00,32.19,32.21,32.14,32.2,98916.0,28.6414,28.6592,28.5969,28.6503,98916.0
2023-02-16 15:45:00,32.2,32.21,32.14,32.16,120246.0,28.6503,28.6592,28.5969,28.6147,120246.0
2023-02-16 15:50:00,32.16,32.19,32.12,32.13,210817.0,28.6147,28.6414,28.5791,28.588,210817.0
2023-02-16 15:55:00,32.13,32.13,32.07,32.09,435052.0,28.588,28.588,28.5346,28.5524,435052.0
2023-02-17 09:30:00,31.73,31.85,31.64,31.82,244188.0,28.2321,28.3389,28.152,28.3122,244188.0
2023-02-17 09:35:00,31.82,31.83,31.61,31.61,121027.0,28.3122,28.3211,28.1253,28.1253,121027.0
2023-02-17 09:40:00,31.6,31.61,31.51,31.59,65160.0,28.1164,28.1253,28.0363,28.1075,65160.0
2023-02-17 09:45:00,31.6,31.65,31.53,31.58,53439.0,28.1164,28.1609,28.0541,28.0986,53439.0
2023-02-17 09:50:00,31.57,31.57,31.41,31.46,89737.0,28.0897,28.0897,27.9474,27.9919,89737.0
2023-02-17 09:55:00,31.45,31.48,31.35,31.4,104317.0,27.983,28.0097,27.894,27.9385,104317.0
2023-02-17 10:00:00,31.4,31.47,31.37,31.44,164110.0,27.9385,28.0008,27.9118,27.9741,164110.0
2023-02-17 10:05:00,31.45,31.47,31.37,31.37,69114.0,27.983,28.0008,27.9118,27.9118,69114.0
2023-02-17 10:10:00,31.37,31.45,31.34,31.42,46722.0,27.9118,27.983,27.8851,27.9563,46722.0
2023-02-17 10:15:00,31.42,31.47,31.38,31.46,63640.0,27.9563,28.0008,27.9207,27.9919,63640.0
2023-02-17 10:20:00,31.46,31.57,31.45,31.46,71280.0,27.9919,28.0897,27.983,27.9919,71280.0
2023-02-17 10:25:00,31.46,31.56,31.46,31.54,38519.0,27.9919,28.0808,27.9919,28.063,38519.0
2023-02-17 10:30:00,31.53,31.64,31.5,31.61,35432.0,28.0541,28.152,28.0275,28.1253,35432.0
2023-02-17 10:35:00,31.62,31.69,31.6,31.65,68577.0,28.1342,28.1965,28.1164,28.1609,68577.0
2023-02-17 10:40:00,31.65,31.67,31.6,31.63,117410.0,28.1609,28.1787,28.1164,28.1431,117410.0
2023-02-17 10:45:00,31.62,31.68,31.61,31.65,189445.0,28.1342,28.1876,28.1253,28.1609,189445.0
2023-02-17 10:50:00,31.65,31.66,31.59,31.62,190146.0,28.1609,28.1698,28.1075,28.1342,190146.0
2023-02-17 10:55:00,31.62,31.66,31.57,31.63,68155.0,28.1342,28.1698,28.0897,28.1431,68155.0
2023-02-17 11:00:00,31.63,31.69,31.61,31.67,51306.0,28.1431,28.1965,28.1253,28.1787,51306.0
2023-02-17 11:05:00,31.67,31.68,31.62,31.64,47072.0,28.1787,28.1876,28.1342,28.152,47072.0
2023-02-17 11:10:00,31.64,31.67,31.6,31.62,47493.0,28.152,28.1787,28.1164,28.1342,47493.0
2023-02-17 11:15:00,31.62,31.62,31.51,31.52,54888.0,28.1342,28.1342,28.0363,28.0452,54888.0
2023-02-17 11:20:00,31.52,31.53,31.49,31.51,37199.0,28.0452,28.0541,28.0186,28.0363,37199.0
2023-02-17 11:25:00,31.5,31.55,31.49,31.53,54524.0,28.0275,28.0719,28.0186,28.0541,54524.0
2023-02-17 11:30:00,31.53,31.53,31.47,31.53,114050.0,28.0541,28.0541,28.0008,28.0541,114050.0
2023-02-17 11:35:00,31.52,31.59,31.48,31.55,76151.0,28.0452,28.1075,28.0097,28.0719,76151.0
2023-02-17 11:40:00,31.55,31.61,31.54,31.58,56642.0,28.0719,28.1253,28.063,28.0986,56642.0
2023-02-17 11:45:00,31.58,31.62,31.56,31.61,123799.0,28.0986,28.1342,28.0808,28.1253,123799.0
2023-02-17 11:50:00,31.62,31.62,31.5,31.51,53214.0,28.1342,28.1342,28.0275,28.0363,53214.0
2023-02-17 11:55:00,31.52,31.54,31.49,31.51,72646.0,28.0452,28.063,28.0186,28.0363,72646.0
2023-02-17 12:00:00,31.52,31.57,31.5,31.56,78274.0,28.0452,28.0897,28.0275,28.0808,78274.0
2023-02-17 12:05:00,31.56,31.57,31.51,31.55,43970.0,28.0808,28.0897,28.0363,28.0719,43970.0
2023-02-17 12:10:00,31.55,31.56,31.5,31.51,42793.0,28.0719,28.0808,28.0275,28.0363,42793.0
2023-02-17 12:15:00,31.51,31.54,31.44,31.44,96064.0,28.0363,28.063,27.9741,27.9741,96064.0
2023-02-17 12:20:00,31.44,31.52,31.43,31.51,82064.0,27.9741,28.0452,27.9652,28.0363,82064.0
2023-02-17 12:25:00,31.51,31.54,31.5,31.53,40116.0,28.0363,28.063,28.0275,28.0541,40116.0
2023-02-17 12:30:00,31.53,31.54,31.48,31.5,42323.0,28.0541,28.063,28.0097,28.0275,42323.0
2023-02-17 12:35:00,31.5,31.53,31.49,31.51,46407.0,28.0275,28.0541,28.0186,28.0363,46407.0
2023-02-17 12:40:00,31.51,31.52,31.44,31.45,70891.0,28.0363,28.0452,27.9741,27.983,70891.0
2023-02-17 12:45:00,31.45,31.51,31.44,31.46,55160.0,27.983,28.0363,27.9741,27.9919,55160.0
2023-02-17 12:50:00,31.47,31.49,31.38,31.39,52134.0,28.0008,28.0186,27.9207,27.9296,52134.0
2023-02-17 12:55:00,31.39,31.43,31.38,31.4,64489.0,27.9296,27.9652,27.9207,27.9385,64489.0
2023-02-17 13:00:00,31.4,31.41,31.31,31.36,64398.0,27.9385,27.9474,27.8584,27.9029,64398.0
2023-02-17 13:05:00,31.36,31.39,31.34,31.39,51800.0,27.9029,27.9296,27.8851,27.9296,51800.0
2023-02-17 13:10:00,31.38,31.41,31.35,31.37,43782.0,27.9207,27.9474,27.894,27.9118,43782.0
2023-02-17 13:15:00,31.37,31.4,31.36,31.37,82224.0,27.9118,27.9385,27.9029,27.9118,82224.0
2023-02-17 13:20:00,31.37,31.4,31.34,31.36,53344.0,27.9118,27.9385,27.8851,27.9029,53344.0
2023-02-17 13:25:00,31.36,31.39,31.33,31.38,58242.0,27.9029,27.9296,27.8762,27.9207,58242.0
2023-02-17 13:30:00,31.38,31.38,31.31,31.33,79563.0,27.9207,27.9207,27.8584,27.8762,79563.0
2023-02-17 13:35:00,31.33,31.33,31.26,31.28,107556.0,27.8762,27.8762,27.8139,27.8317,107556.0
2023-02-17 13:40:00,31.28,31.31,31.27,31.3,88378.0,27.8317,27.8584,27.8228,27.8495,88378.0
2023-02-17 13:45:00,31.3,31.37,31.29,31.36,67083.0,27.8495,27.9118,27.8406,27.9029,67083.0
2023-02-17 13:50:00,31.35,31.39,31.33,31.35,44363.0,27.894,27.9296,27.8762,27.894,44363.0
2023-02-17 13:55:00,31.36,31.36,31.31,31.32,38206.0,27.9029,27.9029,27.8584,27.8673,38206.0
2023-02-17 14:00:00,31.32,31.33,31.29,31.3,50960.0,27.8673,27.8762,27.8406,27.8495,50960.0
2023-02-17 14:05:00,31.31,31.35,31.29,31.34,60441.0,27.8584,27.894,27.8406,27.8851,60441.0
2023-02-17 14:10:00,31.34,31.34,31.25,31.28,55239.0,27.8851,27.8851,27.805,27.8317,55239.0
2023-02-17 14:15:00,31.28,31.3,31.25,31.27,74937.0,27.8317,27.8495,27.805,27.8228,74937.0
2023-02-17 14:20:00,31.27,31.32,31.26,31.32,55187.0,27.8228,27.8673,27.8139,27.8673,55187.0
2023-02-17 14:25:00,31.32,31.34,31.3,31.3,44169.0,27.8673,27.8851,27.8495,27.8495,44169.0
2023-02-17 14:30:00,31.31,31.33,31.29,31.32,55937.0,27.8584,27.8762,27.8406,27.8673,55937.0
2023-02-17 14:35:00,31.31,31.33,31.29,31.33,44337.0,27.8584,27.8762,27.8406,27.8762,44337.0
2023-02-17 14:40:00,31.32,31.34,31.28,31.32,59514.0,27.8673,27.8851,27.8317,27.8673,59514.0
2023-02-17 14:45:00,31.31,31.34,31.3,31.34,49738.0,27.8584,27.8851,27.8495,27.8851,49738.0
2023-02-17 14:50:00,31.33,31.36,31.32,31.33,56375.0,27.8762,27.9029,27.8673,27.8762,56375.0
2023-02-17 14:55:00,31.33,31.36,31.31,31.34,70935.0,27.8762,27.9029,27.8584,27.8851,70935.0
2023-02-17 15:00:00,31.35,31.37,31.32,31.35,63428.0,27.894,27.9118,27.8673,27.894,63428.0
2023-02-17 15:05:00,31.35,31.39,31.33,31.38,65129.0,27.894,27.9296,27.8762,27.9207,65129.0
2023-02-17 15:10:00,31.38,31.38,31.3,31.33,55719.0,27.9207,27.9207,27.8495,27.8762,55719.0
2023-02-17 15:15:00,31.32,31.34,31.29,31.3,82853.0,27.8673,27.8851,27.8406,27.8495,82853.0
2023-02-17 15:20:00,31.3,31.32,31.27,31.31,77728.0,27.8495,27.8673,27.8228,27.8584,77728.0
2023-02-17 15:25:00,31.31,31.32,31.26,31.27,76931.0,27.8584,27.8673,27.8139,27.8228,76931.0
2023-02-17 15:30:00,31.27,31.28,31.18,31.25,164914.0,27.8228,27.8317,27.7427,27.805,164914.0
2023-02-17 15:35:00,31.25,31.33,31.24,31.3,138441.0,27.805,27.8762,27.7961,27.8495,138441.0
2023-02-17 15:40:00,31.29,31.3,31.24,31.27,146699.0,27.8406,27.8495,27.7961,27.8228,146699.0
2023-02-17 15:45:00,31.27,31.33,31.23,31.29,369713.0,27.8228,27.8762,27.7872,27.8406,369713.0
2023-02-17 15:50:00,31.29,31.38,31.29,31.32,318759.0,27.8406,27.9207,27.8406,27.8673,318759.0
2023-02-17 15:55:00,31.31,31.37,31.25,31.25,977030.0,27.8584,27.9118,27.805,27.805,977030.0
2023-02-21 09:30:00,31.13,31.26,30.95,31.15,234930.0,27.6982,27.8139,27.5381,27.716,234930.0
2023-02-21 09:35:00,31.16,31.24,31.03,31.16,151987.0,27.7249,27.7961,27.6093,27.7249,151987.0
2023-02-21 09:40:00,31.16,31.17,31.06,31.11,111157.0,27.7249,27.7338,27.636,27.6804,111157.0
2023-02-21 09:45:00,31.09,31.1,30.86,30.86,124893.0,27.6626,27.6715,27.458,27.458,124893.0
2023-02-21 09:50:00,30.86,30.94,30.74,30.77,113525.0,27.458,27.5292,27.3512,27.3779,113525.0
2023-02-21 09:55:00,30.77,30.89,30.75,30.82,82537.0,27.3779,27.4847,27.3601,27.4224,82537.0
2023-02-21 10:00:00,30.82,30.96,30.77,30.92,118335.0,27.4224,27.547,27.3779,27.5114,118335.0
2023-02-21 10:05:00,30.93,31.04,30.92,30.98,90972.0,27.5203,27.6182,27.5114,27.5648,90972.0
2023-02-21 10:10:00,30.97,31.02,30.95,31.01,59398.0,27.5559,27.6004,27.5381,27.5915,59398.0
2023-02-21 10:15:00,31.01,31.08,30.95,31.0,122706.0,27.5915,27.6538,27.5381,27.5826,122706.0
2023-02-21 10:20:00,30.99,31.02,30.85,30.86,180243.0,27.5737,27.6004,27.4491,27.458,180243.0
2023-02-21 10:25:00,30.86,30.91,30.81,30.91,101687.0,27.458,27.5025,27.4135,27.5025,101687.0
2023-02-21 10:30:00,30.91,30.96,30.88,30.9,71722.0,27.5025,27.547,27.4758,27.4936,71722.0
2023-02-21 10:35:00,30.9,30.96,30.84,30.85,118497.0,27.4936,27.547,27.4402,27.4491,118497.0
2023-02-21 10:40:00,30.85,30.86,30.72,30.76,121618.0,27.4491,27.458,27.3334,27.369,121618.0
2023-02-21 10:45:00,30.75,30.77,30.64,30.65,108930.0,27.3601,27.3779,27.2623,27.2712,108930.0
2023-02-21 10:50:00,30.65,30.71,30.62,30.71,176825.0,27.2712,27.3245,27.2445,27.3245,176825.0
2023-02-21 10:55:00,30.71,30.83,30.65,30.82,140191.0,27.3245,27.4313,27.2712,27.4224,140191.0
2023-02-21 11:00:00,30.82,30.86,30.8,30.85,67787.0,27.4224,27.458,27.4046,27.4491,67787.0
2023-02-21 11:05:00,30.84,30.87,30.79,30.8,51045.0,27.4402,27.4669,27.3957,27.4046,51045.0
2023-02-21 11:10:00,30.79,30.84,30.78,30.82,32418.0,27.3957,27.4402,27.3868,27.4224,32418.0
2023-02-21 11:15:00,30.82,30.83,30.79,30.8,49310.0,27.4224,27.4313,27.3957,27.4046,49310.0
2023-02-21 11:20:00,30.8,30.83,30.78,30.82,36391.0,27.4046,27.4313,27.3868,27.4224,36391.0
2023-02-21 11:25:00,30.82,30.85,30.8,30.84,44371.0,27.4224,27.4491,27.4046,27.4402,44371.0
2023-02-21 11:30:00,30.85,30.88,30.76,30.8,44215.0,27.4491,27.4758,27.369,27.4046,44215.0
2023-02-21 11:35:00,30.79,30.83,30.71,30.76,60440.0,27.3957,27.4313,27.3245,27.369,60440.0
2023-02-21 11:40:00,30.75,30.77,30.71,30.74,50549.0,27.3601,27.3779,27.3245,27.3512,50549.0
2023-02-21 11:45:00,30.74,30.84,30.73,30.83,74330.0,27.3512,27.4402,27.3423,27.4313,74330.0
2023-02-21 11:50:00,30.83,30.83,30.72,30.73,66550.0,27.4313,27.4313,27.3334,27.3423,66550.0
2023-02-21 11:55:00,30.72,30.83,30.69,30.8,161907.0,27.3334,27.4313,27.3067,27.4046,161907.0
2023-02-21 12:00:00,30.8,30.83,30.75,30.75,84952.0,27.4046,27.4313,27.3601,27.3601,84952.0
2023-02-21 12:05:00,30.75,30.75,30.68,30.7,41334.0,27.3601,27.3601,27.2978,27.3156,41334.0
2023-02-21 12:10:00,30.7,30.75,30.7,30.73,52946.0,27.3156,27.3601,27.3156,27.3423,52946.0
2023-02-21 12:15:00,30.73,30.74,30.67,30.71,98304.0,27.3423,27.3512,27.289,27.3245,98304.0
2023-02-21 12:20:00,30.71,30.74,30.7,30.73,37707.0,27.3245,27.3512,27.3156,27.3423,37707.0
2023-02-21 12:25:00,30.73,30.73,30.67,30.71,52622.0,27.3423,27.3423,27.289,27.3245,52622.0
2023-02-21 12:30:00,30.71,30.73,30.69,30.71,41892.0,27.3245,27.3423,27.3067,27.3245,41892.0
2023-02-21 12:35:00,30.72,30.72,30.66,30.69,45523.0,27.3334,27.3334,27.2801,27.3067,45523.0
2023-02-21 12:40:00,30.69,30.72,30.65,30.66,53414.0,27.3067,27.3334,27.2712,27.2801,53414.0
2023-02-21 12:45:00,30.65,30.65,30.6,30.6,50091.0,27.2712,27.2712,27.2267,27.2267,50091.0
2023-02-21 12:50:00,30.6,30.63,30.58,30.61,57366.0,27.2267,27.2534,27.2089,27.2356,57366.0
2023-02-21 12:55:00,30.61,30.66,30.6,30.65,45375.0,27.2356,27.2801,27.2267,27.2712,45375.0
2023-02-21 13:00:00,30.64,30.66,30.57,30.59,43426.0,27.2623,27.2801,27.2,27.2178,43426.0
2023-02-21 13:05:00,30.59,30.59,30.53,30.54,50052.0,27.2178,27.2178,27.1644,27.1733,50052.0
2023-02-21 13:10:00,30.54,30.56,30.5,30.56,45816.0,27.1733,27.1911,27.1377,27.1911,45816.0
2023-02-21 13:15:00,30.55,30.56,30.51,30.54,50596.0,27.1822,27.1911,27.1466,27.1733,50596.0
2023-02-21 13:20:00,30.55,30.59,30.53,30.58,28918.0,27.1822,27.2178,27.1644,27.2089,28918.0
2023-02-21 13:25:00,30.58,30.58,30.53,30.54,38605.0,27.2089,27.2089,27.1644,27.1733,38605.0
2023-02-21 13:30:00,30.54,30.54,30.48,30.48,67299.0,27.1733,27.1733,27.1199,27.1199,67299.0
2023-02-21 13:35:00,30.49,30.51,30.47,30.51,45635.0,27.1288,27.1466,27.111,27.1466,45635.0
2023-02-21 13:40:00,30.5,30.5,30.46,30.5,50774.0,27.1377,27.1377,27.1021,27.1377,50774.0
2023-02-21 13:45:00,30.5,30.53,30.47,30.51,57368.0,27.1377,27.1644,27.111,27.1466,57368.0
2023-02-21 13:50:00,30.52,30.61,30.5,30.6,116198.0,27.1555,27.2356,27.1377,27.2267,116198.0
2023-02-21 13:55:00,30.6,30.69,30.57,30.68,145418.0,27.2267,27.3067,27.2,27.2978,145418.0
2023-02-21 14:00:00,30.68,30.68,30.63,30.65,43809.0,27.2978,27.2978,27.2534,27.2712,43809.0
2023-02-21 14:05:00,30.65,30.7,30.63,30.65,95155.0,27.2712,27.3156,27.2534,27.2712,95155.0
2023-02-21 14:10:00,30.64,30.65,30.62,30.63,56764.0,27.2623,27.2712,27.2445,27.2534,56764.0
2023-02-21 14:15:00,30.62,30.65,30.59,30.63,67012.0,27.2445,27.2712,27.2178,27.2534,67012.0
2023-02-21 14:20:00,30.64,30.64,30.58,30.58,76601.0,27.2623,27.2623,27.2089,27.2089,76601.0
2023-02-21 14:25:00,30.58,30.63,30.56,30.63,76943.0,27.2089,27.2534,27.1911,27.2534,76943.0
2023-02-21 14:30:00,30.63,30.67,30.61,30.67,55883.0,27.2534,27.289,27.2356,27.289,55883.0
2023-02-21 14:35:00,30.67,30.68,30.61,30.62,86495.0,27.289,27.2978,27.2356,27.2445,86495.0
2023-02-21 14:40:00,30.62,30.7,30.62,30.69,50715.0,27.2445,27.3156,27.2445,27.3067,50715.0
2023-02-21 14:45:00,30.69,30.72,30.68,30.71,56178.0,27.3067,27.3334,27.2978,27.3245,56178.0
2023-02-21 14:50:00,30.71,30.79,30.71,30.78,91014.0,27.3245,27.3957,27.3245,27.3868,91014.0
2023-02-21 14:55:00,30.78,30.8,30.75,30.77,65126.0,27.3868,27.4046,27.3601,27.3779,65126.0
2023-02-21 15:00:00,30.77,30.8,30.73,30.78,129131.0,27.3779,27.4046,27.3423,27.3868,129131.0
2023-02-21 15:05:00,30.77,30.77,30.7,30.73,67323.0,27.3779,27.3779,27.3156,27.3423,67323.0
2023-02-21 15:10:00,30.73,30.73,30.66,30.67,85153.0,27.3423,27.3423,27.2801,27.289,85153.0
2023-02-21 15:15:00,30.67,30.7,30.63,30.65,84321.0,27.289,27.3156,27.2534,27.2712,84321.0
2023-02-21 15:20:00,30.66,30.66,30.59,30.63,108739.0,27.2801,27.2801,27.2178,27.2534,108739.0
2023-02-21 15:25:00,30.63,30.64,30.59,30.62,102371.0,27.2534,27.2623,27.2178,27.2445,102371.0
2023-02-21 15:30:00,30.62,30.73,30.61,30.73,90977.0,27.2445,27.3423,27.2356,27.3423,90977.0
2023-02-21 15:35:00,30.73,30.77,30.71,30.74,99808.0,27.3423,27.3779,27.3245,27.3512,99808.0
2023-02-21 15:40:00,30.74,30.78,30.71,30.78,143494.0,27.3512,27.3868,27.3245,27.3868,143494.0
2023-02-21 15:45:00,30.78,30.85,30.78,30.84,224526.0,27.3868,27.4491,27.3868,27.4402,224526.0
2023-02-21 15:50:00,30.83,30.84,30.75,30.79,334279.0,27.4313,27.4402,27.3601,27.3957,334279.0
2023-02-21 15:55:00,30.79,30.82,30.77,30.78,732444.0,27.3957,27.4224,27.3779,27.3868,732444.0
2023-02-22 09:30:00,30.88,30.98,30.71,30.9,166649.0,27.4758,27.5648,27.3245,27.4936,166649.0
2023-02-22 09:35:00,30.89,31.04,30.85,31.04,123606.0,27.4847,27.6182,27.4491,27.6182,123606.0
2023-02-22 09:40:00,31.05,31.11,30.96,31.01,119922.0,27.6271,27.6804,27.547,27.5915,119922.0
2023-02-22 09:45:00,31.01,31.12,30.96,31.12,132868.0,27.5915,27.6893,27.547,27.6893,132868.0
2023-02-22 09:50:00,31.11,31.13,31.0,31.03,76352.0,27.6804,27.6982,27.5826,27.6093,76352.0
2023-02-22 09:55:00,31.03,31.08,30.95,30.99,70983.0,27.6093,27.6538,27.5381,27.5737,70983.0
2023-02-22 10:00:00,30.99,31.01,30.88,30.96,95774.0,27.5737,27.5915,27.4758,27.547,95774.0
2023-02-22 10:05:00,30.96,30.98,30.85,30.86,81011.0,27.547,27.5648,27.4491,27.458,81011.0
2023-02-22 10:10:00,30.86,30.86,30.71,30.71,96927.0,27.458,27.458,27.3245,27.3245,96927.0
2023-02-22 10:15:00,30.71,30.74,30.64,30.66,105352.0,27.3245,27.3512,27.2623,27.2801,105352.0
2023-02-22 10:20:00,30.65,30.77,30.63,30.76,99462.0,27.2712,27.3779,27.2534,27.369,99462.0
2023-02-22 10:25:00,30.76,30.8,30.67,30.68,104584.0,27.369,27.4046,27.289,27.2978,104584.0
2023-02-22 10:30:00,30.67,30.68,30.55,30.59,210518.0,27.289,27.2978,27.1822,27.2178,210518.0
2023-02-22 10:35:00,30.58,30.62,30.52,30.61,127699.0,27.2089,27.2445,27.1555,27.2356,127699.0
2023-02-22 10:40:00,30.61,30.69,30.58,30.66,119557.0,27.2356,27.3067,27.2089,27.2801,119557.0
2023-02-22 10:45:00,30.64,30.64,30.57,30.6,108995.0,27.2623,27.2623,27.2,27.2267,108995.0
2023-02-22 10:50:00,30.61,30.68,30.6,30.66,100728.0,27.2356,27.2978,27.2267,27.2801,100728.0
2023-02-22 10:55:00,30.66,30.78,30.63,30.74,98359.0,27.2801,27.3868,27.2534,27.3512,98359.0
2023-02-22 11:00:00,30.75,30.81,30.74,30.75,61463.0,27.3601,27.4135,27.3512,27.3601,61463.0
2023-02-22 11:05:00,30.76,30.85,30.75,30.83,71897.0,27.369,27.4491,27.3601,27.4313,71897.0
2023-02-22 11:10:00,30.83,30.83,30.77,30.77,62424.0,27.4313,27.4313,27.3779,27.3779,62424.0
2023-02-22 11:15:00,30.78,30.81,30.75,30.8,60016.0,27.3868,27.4135,27.3601,27.4046,60016.0
2023-02-22 11:20:00,30.81,30.89,30.8,30.89,57523.0,27.4135,27.4847,27.4046,27.4847,57523.0
2023-02-22 11:25:00,30.89,30.96,30.87,30.94,106965.0,27.4847,27.547,27.4669,27.5292,106965.0
2023-02-22 11:30:00,30.94,30.94,30.86,30.92,65344.0,27.5292,27.5292,27.458,27.5114,65344.0
2023-02-22 11:35:00,30.92,30.97,30.89,30.94,96902.0,27.5114,27.5559,27.4847,27.5292,96902.0
2023-02-22 11:40:00,30.94,30.96,30.88,30.89,67941.0,27.5292,27.547,27.4758,27.4847,67941.0
2023-02-22 11:45:00,30.89,30.94,30.87,30.91,87309.0,27.4847,27.5292,27.4669,27.5025,87309.0
2023-02-22 11:50:00,30.91,30.98,30.9,30.94,59576.0,27.5025,27.5648,27.4936,27.5292,59576.0
2023-02-22 11:55:00,30.95,31.01,30.94,31.0,63819.0,27.5381,27.5915,27.5292,27.5826,63819.0
2023-02-22 12:00:00,31.0,31.01,30.95,30.98,73833.0,27.5826,27.5915,27.5381,27.5648,73833.0
2023-02-22 12:05:00,30.97,31.03,30.97,31.0,45859.0,27.5559,27.6093,27.5559,27.5826,45859.0
2023-02-22 12:10:00,30.99,31.01,30.95,30.98,71921.0,27.5737,27.5915,27.5381,27.5648,71921.0
2023-02-22 12:15:00,30.98,31.05,30.97,31.03,52863.0,27.5648,27.6271,27.5559,27.6093,52863.0
2023-02-22 12:20:00,31.03,31.05,30.99,31.04,51864.0,27.6093,27.6271,27.5737,27.6182,51864.0
2023-02-22 12:25:00,31.04,31.06,31.03,31.05,35203.0,27.6182,27.636,27.6093,27.6271,35203.0
2023-02-22 12:30:00,31.04,31.1,31.04,31.08,44703.0,27.6182,27.6715,27.6182,27.6538,44703.0
2023-02-22 12:35:00,31.09,31.11,31.07,31.09,57464.0,27.6626,27.6804,27.6449,27.6626,57464.0
2023-02-22 12:40:00,31.09,31.11,31.07,31.11,58503.0,27.6626,27.6804,27.6449,27.6804,58503.0
2023-02-22 12:45:00,31.1,31.13,31.01,31.05,72790.0,27.6715,27.6982,27.5915,27.6271,72790.0
2023-02-22 12:50:00,31.05,31.09,31.02,31.09,43538.0,27.6271,27.6626,27.6004,27.6626,43538.0
2023-02-22 12:55:00,31.09,31.17,31.08,31.15,88404.0,27.6626,27.7338,27.6538,27.716,88404.0
2023-02-22 13:00:00,31.14,31.19,31.12,31.16,61061.0,27.7071,27.7516,27.6893,27.7249,61061.0
2023-02-22 13:05:00,31.16,31.21,31.15,31.19,63124.0,27.7249,27.7694,27.716,27.7516,63124.0
2023-02-22 13:10:00,31.19,31.2,31.13,31.15,63044.0,27.7516,27.7605,27.6982,27.716,63044.0
2023-02-22 13:15:00,31.15,31.17,31.11,31.17,90188.0,27.716,27.7338,27.6804,27.7338,90188.0
2023-02-22 13:20:00,31.17,31.24,31.16,31.19,53511.0,27.7338,27.7961,27.7249,27.7516,53511.0
2023-02-22 13:25:00,31.19,31.23,31.18,31.19,44440.0,27.7516,27.7872,27.7427,27.7516,44440.0
2023-02-22 13:30:00,31.19,31.25,31.18,31.25,47996.0,27.7516,27.805,27.7427,27.805,47996.0
2023-02-22 13:35:00,31.25,31.26,31.17,31.18,103639.0,27.805,27.8139,27.7338,27.7427,103639.0
2023-02-22 13:40:00,31.18,31.24,31.17,31.23,49334.0,27.7427,27.7961,27.7338,27.7872,49334.0
2023-02-22 13:45:00,31.23,31.25,31.16,31.19,64623.0,27.7872,27.805,27.7249,27.7516,64623.0
2023-02-22 13:50:00,31.19,31.2,31.17,31.19,41488.0,27.7516,27.7605,27.7338,27.7516,41488.0
2023-02-22 13:55:00,31.19,31.19,31.11,31.11,94898.0,27.7516,27.7516,27.6804,27.6804,94898.0
2023-02-22 14:00:00,31.11,31.16,31.01,31.08,77443.0,27.6804,27.7249,27.5915,27.6538,77443.0
2023-02-22 14:05:00,31.07,31.13,31.01,31.04,46552.0,27.6449,27.6982,27.5915,27.6182,46552.0
2023-02-22 14:10:00,31.04,31.07,30.94,30.95,59025.0,27.6182,27.6449,27.5292,27.5381,59025.0
2023-02-22 14:15:00,30.96,30.99,30.87,30.98,62916.0,27.547,27.5737,27.4669,27.5648,62916.0
2023-02-22 14:20:00,30.97,30.99,30.91,30.93,34893.0,27.5559,27.5737,27.5025,27.5203,34893.0
2023-02-22 14:25:00,30.93,30.93,30.88,30.89,40967.0,27.5203,27.5203,27.4758,27.4847,40967.0
2023-02-22 14:30:00,30.88,30.89,30.82,30.84,58061.0,27.4758,27.4847,27.4224,27.4402,58061.0
2023-02-22 14:35:00,30.84,30.85,30.78,30.83,64743.0,27.4402,27.4491,27.3868,27.4313,64743.0
2023-02-22 14:40:00,30.83,30.85,30.81,30.85,62435.0,27.4313,27.4491,27.4135,27.4491,62435.0
2023-02-22 14:45:00,30.85,30.88,30.82,30.88,81740.0,27.4491,27.4758,27.4224,27.4758,81740.0
2023-02-22 14:50:00,30.88,30.88,30.82,30.85,67639.0,27.4758,27.4758,27.4224,27.4491,67639.0
2023-02-22 14:55:00,30.84,30.87,30.82,30.85,54945.0,27.4402,27.4669,27.4224,27.4491,54945.0
2023-02-22 15:00:00,30.84,30.87,30.81,30.83,87545.0,27.4402,27.4669,27.4135,27.4313,87545.0
2023-02-22 15:05:00,30.83,30.87,30.78,30.81,57109.0,27.4313,27.4669,27.3868,27.4135,57109.0
2023-02-22 15:10:00,30.82,30.83,30.75,30.78,46758.0,27.4224,27.4313,27.3601,27.3868,46758.0
2023-02-22 15:15:00,30.78,30.81,30.75,30.77,66512.0,27.3868,27.4135,27.3601,27.3779,66512.0
2023-02-22 15:20:00,30.77,30.79,30.73,30.77,64416.0,27.3779,27.3957,27.3423,27.3779,64416.0
2023-02-22 15:25:00,30.77,30.78,30.71,30.71,52300.0,27.3779,27.3868,27.3245,27.3245,52300.0
2023-02-22 15:30:00,30.71,30.77,30.69,30.76,80064.0,27.3245,27.3779,27.3067,27.369,80064.0
2023-02-22 15:35:00,30.76,30.81,30.74,30.8,129836.0,27.369,27.4135,27.3512,27.4046,129836.0
2023-02-22 15:40:00,30.8,30.84,30.78,30.8,103607.0,27.4046,27.4402,27.3868,27.4046,103607.0
2023-02-22 15:45:00,30.8,30.86,30.79,30.84,129115.0,27.4046,27.458,27.3957,27.4402,129115.0
2023-02-22 15:50:00,30.83,30.91,30.79,30.89,237202.0,27.4313,27.5025,27.3957,27.4847,237202.0
2023-02-22 15:55:00,30.89,30.94,30.88,30.91,419455.0,27.4847,27.5292,27.4758,27.5025,419455.0
2023-02-23 09:30:00,31.18,31.31,31.18,31.26,137243.0,27.7427,27.8584,27.7427,27.8139,137243.0
2023-02-23 09:35:00,31.26,31.29,31.17,31.17,82439.0,27.8139,27.8406,27.7338,27.7338,82439.0
2023-02-23 09:40:00,31.17,31.18,31.06,31.1,43054.0,27.7338,27.7427,27.636,27.6715,43054.0
2023-02-23 09:45:00,31.1,31.19,31.09,31.11,59870.0,27.6715,27.7516,27.6626,27.6804,59870.0
2023-02-23 09:50:00,31.1,31.13,31.01,31.06,44149.0,27.6715,27.6982,27.5915,27.636,44149.0
2023-02-23 09:55:00,31.05,31.14,31.05,31.11,48592.0,27.6271,27.7071,27.6271,27.6804,48592.0
2023-02-23 10:00:00,31.11,31.13,31.0,31.07,48194.0,27.6804,27.6982,27.5826,27.6449,48194.0
2023-02-23 10:05:00,31.06,31.08,30.96,30.97,43769.0,27.636,27.6538,27.547,27.5559,43769.0
2023-02-23 10:10:00,30.98,31.04,30.95,31.03,32776.0,27.5648,27.6182,27.5381,27.6093,32776.0
2023-02-23 10:15:00,31.03,31.05,31.0,31.03,29107.0,27.6093,27.6271,27.5826,27.6093,29107.0
2023-02-23 10:20:00,31.04,31.09,31.03,31.08,43803.0,27.6182,27.6626,27.6093,27.6538,43803.0
2023-02-23 10:25:00,31.08,31.12,31.07,31.07,39601.0,27.6538,27.6893,27.6449,27.6449,39601.0
2023-02-23 10:30:00,31.06,31.1,31.02,31.1,34657.0,27.636,27.6715,27.6004,27.6715,34657.0
2023-02-23 10:35:00,31.09,31.12,31.05,31.09,48742.0,27.6626,27.6893,27.6271,27.6626,48742.0
2023-02-23 10:40:00,31.09,31.11,31.05,31.09,38611.0,27.6626,27.6804,27.6271,27.6626,38611.0
2023-02-23 10:45:00,31.08,31.08,31.0,31.02,46406.0,27.6538,27.6538,27.5826,27.6004,46406.0
2023-02-23 10:50:00,31.01,31.06,30.99,31.05,43974.0,27.5915,27.636,27.5737,27.6271,43974.0
2023-02-23 10:55:00,31.05,31.07,31.01,31.01,24575.0,27.6271,27.6449,27.5915,27.5915,24575.0
2023-02-23 11:00:00,31.01,31.07,31.0,31.04,50096.0,27.5915,27.6449,27.5826,27.6182,50096.0
2023-02-23 11:05:00,31.03,31.07,31.01,31.03,70072.0,27.6093,27.6449,27.5915,27.6093,70072.0
2023-02-23 11:10:00,31.03,31.03,30.95,30.96,25822.0,27.6093,27.6093,27.5381,27.547,25822.0
2023-02-23 11:15:00,30.96,30.99,30.93,30.99,52754.0,27.547,27.5737,27.5203,27.5737,52754.0
2023-02-23 11:20:00,30.98,30.98,30.92,30.94,38498.0,27.5648,27.5648,27.5114,27.5292,38498.0
2023-02-23 11:25:00,30.94,30.95,30.83,30.84,37542.0,27.5292,27.5381,27.4313,27.4402,37542.0
2023-02-23 11:30:00,30.84,30.9,30.82,30.9,22330.0,27.4402,27.4936,27.4224,27.4936,22330.0
2023-02-23 11:35:00,30.9,30.94,30.89,30.89,38542.0,27.4936,27.5292,27.4847,27.4847,38542.0
2023-02-23 11:40:00,30.9,30.92,30.85,30.9,30375.0,27.4936,27.5114,27.4491,27.4936,30375.0
2023-02-23 11:45:00,30.9,30.92,30.89,30.9,21763.0,27.4936,27.5114,27.4847,27.4936,21763.0
2023-02-23 11:50:00,30.9,30.9,30.85,30.85,18381.0,27.4936,27.4936,27.4491,27.4491,18381.0
2023-02-23 11:55:00,30.85,30.86,30.83,30.84,32710.0,27.4491,27.458,27.4313,27.4402,32710.0
2023-02-23 12:00:00,30.83,30.89,30.81,30.88,28387.0,27.4313,27.4847,27.4135,27.4758,28387.0
2023-02-23 12:05:00,30.88,30.92,30.87,30.88,35147.0,27.4758,27.5114,27.4669,27.4758,35147.0
2023-02-23 12:10:00,30.88,30.93,30.86,30.93,50445.0,27.4758,27.5203,27.458,27.5203,50445.0
2023-02-23 12:15:00,30.94,30.99,30.93,30.94,48613.0,27.5292,27.5737,27.5203,27.5292,48613.0
2023-02-23 12:20:00,30.94,30.94,30.87,30.92,37084.0,27.5292,27.5292,27.4669,27.5114,37084.0
2023-02-23 12:25:00,30.92,30.93,30.89,30.9,17839.0,27.5114,27.5203,27.4847,27.4936,17839.0
2023-02-23 12:30:00,30.9,30.93,30.87,30.93,31096.0,27.4936,27.5203,27.4669,27.5203,31096.0
2023-02-23 12:35:00,30.93,30.93,30.86,30.87,70673.0,27.5203,27.5203,27.458,27.4669,70673.0
2023-02-23 12:40:00,30.87,30.9,30.83,30.9,38047.0,27.4669,27.4936,27.4313,27.4936,38047.0
2023-02-23 12:45:00,30.9,30.91,30.85,30.87,19592.0,27.4936,27.5025,27.4491,27.4669,19592.0
2023-02-23 12:50:00,30.88,30.93,30.87,30.92,26810.0,27.4758,27.5203,27.4669,27.5114,26810.0
2023-02-23 12:55:00,30.91,30.92,30.89,30.91,30034.0,27.5025,27.5114,27.4847,27.5025,30034.0
2023-02-23 13:00:00,30.9,30.93,30.88,30.91,74771.0,27.4936,27.5203,27.4758,27.5025,74771.0
2023-02-23 13:05:00,30.91,30.91,30.88,30.9,29040.0,27.5025,27.5025,27.4758,27.4936,29040.0
2023-02-23 13:10:00,30.91,30.92,30.88,30.91,20204.0,27.5025,27.5114,27.4758,27.5025,20204.0
2023-02-23 13:15:00,30.91,30.92,30.89,30.92,33980.0,27.5025,27.5114,27.4847,27.5114,33980.0
2023-02-23 13:20:00,30.92,30.93,30.9,30.91,32855.0,27.5114,27.5203,27.4936,27.5025,32855.0
2023-02-23 13:25:00,30.91,30.92,30.89,30.92,46030.0,27.5025,27.5114,27.4847,27.5114,46030.0
2023-02-23 13:30:00,30.91,30.93,30.9,30.93,25078.0,27.5025,27.5203,27.4936,27.5203,25078.0
2023-02-23 13:35:00,30.93,30.93,30.89,30.9,24121.0,27.5203,27.5203,27.4847,27.4936,24121.0
2023-02-23 13:40:00,30.9,30.93,30.88,30.9,65892.0,27.4936,27.5203,27.4758,27.4936,65892.0
2023-02-23 13:45:00,30.91,30.93,30.88,30.92,35455.0,27.5025,27.5203,27.4758,27.5114,35455.0
2023-02-23 13:50:00,30.93,30.94,30.9,30.91,63408.0,27.5203,27.5292,27.4936,27.5025,63408.0
2023-02-23 13:55:00,30.91,30.94,30.9,30.93,29341.0,27.5025,27.5292,27.4936,27.5203,29341.0
2023-02-23 14:00:00,30.93,30.94,30.91,30.91,34502.0,27.5203,27.5292,27.5025,27.5025,34502.0
2023-02-23 14:05:00,30.92,30.94,30.91,30.93,35829.0,27.5114,27.5292,27.5025,27.5203,35829.0
2023-02-23 14:10:00,30.93,30.93,30.88,30.92,64947.0,27.5203,27.5203,27.4758,27.5114,64947.0
2023-02-23 14:15:00,30.92,30.94,30.9,30.92,62783.0,27.5114,27.5292,27.4936,27.5114,62783.0
2023-02-23 14:20:00,30.91,30.98,30.91,30.98,78141.0,27.5025,27.5648,27.5025,27.5648,78141.0
2023-02-23 14:25:00,30.98,31.03,30.97,31.03,81004.0,27.5648,27.6093,27.5559,27.6093,81004.0
2023-02-23 14:30:00,31.03,31.09,31.01,31.09,36897.0,27.6093,27.6626,27.5915,27.6626,36897.0
2023-02-23 14:35:00,31.1,31.11,31.06,31.06,38307.0,27.6715,27.6804,27.636,27.636,38307.0
2023-02-23 14:40:00,31.06,31.07,31.04,31.06,55546.0,27.636,27.6449,27.6182,27.636,55546.0
2023-02-23 14:45:00,31.05,31.08,31.04,31.07,38817.0,27.6271,27.6538,27.6182,27.6449,38817.0
2023-02-23 14:50:00,31.07,31.1,31.04,31.08,58399.0,27.6449,27.6715,27.6182,27.6538,58399.0
2023-02-23 14:55:00,31.08,31.09,31.05,31.08,36000.0,27.6538,27.6626,27.6271,27.6538,36000.0
2023-02-23 15:00:00,31.08,31.12,31.07,31.12,45237.0,27.6538,27.6893,27.6449,27.6893,45237.0
2023-02-23 15:05:00,31.12,31.13,31.09,31.13,58248.0,27.6893,27.6982,27.6626,27.6982,58248.0
2023-02-23 15:10:00,31.12,31.17,31.12,31.16,73404.0,27.6893,27.7338,27.6893,27.7249,73404.0
2023-02-23 15:15:00,31.16,31.17,31.11,31.12,67486.0,27.7249,27.7338,27.6804,27.6893,67486.0
2023-02-23 15:20:00,31.12,31.17,31.09,31.16,55966.0,27.6893,27.7338,27.6626,27.7249,55966.0
2023-02-23 15:25:00,31.16,31.19,31.15,31.19,65758.0,27.7249,27.7516,27.716,27.7516,65758.0
2023-02-23 15:30:00,31.19,31.19,31.15,31.17,82259.0,27.7516,27.7516,27.716,27.7338,82259.0
2023-02-23 15:35:00,31.17,31.17,31.12,31.14,125921.0,27.7338,27.7338,27.6893,27.7071,125921.0
2023-02-23 15:40:00,31.14,31.17,31.13,31.15,77876.0,27.7071,27.7338,27.6982,27.716,77876.0
2023-02-23 15:45:00,31.14,31.14,31.08,31.11,175529.0,27.7071,27.7071,27.6538,27.6804,175529.0
2023-02-23 15:50:00,31.11,31.11,31.02,31.03,156088.0,27.6804,27.6804,27.6004,27.6093,156088.0
2023-02-23 15:55:00,31.03,31.08,31.02,31.06,479649.0,27.6093,27.6538,27.6004,27.636,479649.0
2023-02-24 09:30:00,30.76,30.82,30.66,30.79,92212.0,27.369,27.4224,27.2801,27.3957,92212.0
2023-02-24 09:35:00,30.79,30.93,30.78,30.9,46016.0,27.3957,27.5203,27.3868,27.4936,46016.0
2023-02-24 09:40:00,30.9,30.92,30.84,30.85,59350.0,27.4936,27.5114,27.4402,27.4491,59350.0
2023-02-24 09:45:00,30.84,30.88,30.77,30.84,87332.0,27.4402,27.4758,27.3779,27.4402,87332.0
2023-02-24 09:50:00,30.83,30.93,30.81,30.93,48789.0,27.4313,27.5203,27.4135,27.5203,48789.0
2023-02-24 09:55:00,30.93,30.93,30.82,30.83,49033.0,27.5203,27.5203,27.4224,27.4313,49033.0
2023-02-24 10:00:00,30.82,30.99,30.8,30.94,56801.0,27.4224,27.5737,27.4046,27.5292,56801.0
2023-02-24 10:05:00,30.93,30.98,30.92,30.96,40114.0,27.5203,27.5648,27.5114,27.547,40114.0
2023-02-24 10:10:00,30.95,30.97,30.83,30.83,54979.0,27.5381,27.5559,27.4313,27.4313,54979.0
2023-02-24 10:15:00,30.84,30.88,30.8,30.85,36494.0,27.4402,27.4758,27.4046,27.4491,36494.0
2023-02-24 10:20:00,30.85,30.89,30.8,30.81,36776.0,27.4491,27.4847,27.4046,27.4135,36776.0
2023-02-24 10:25:00,30.81,30.83,30.77,30.79,49953.0,27.4135,27.4313,27.3779,27.3957,49953.0
2023-02-24 10:30:00,30.79,30.83,30.75,30.81,40633.0,27.3957,27.4313,27.3601,27.4135,40633.0
2023-02-24 10:35:00,30.81,30.83,30.76,30.79,38513.0,27.4135,27.4313,27.369,27.3957,38513.0
2023-02-24 10:40:00,30.79,30.83,30.76,30.83,29977.0,27.3957,27.4313,27.369,27.4313,29977.0
2023-02-24 10:45:00,30.82,30.89,30.81,30.83,60181.0,27.4224,27.4847,27.4135,27.4313,60181.0
2023-02-24 10:50:00,30.84,30.84,30.78,30.81,59283.0,27.4402,27.4402,27.3868,27.4135,59283.0
2023-02-24 10:55:00,30.8,30.84,30.78,30.79,51953.0,27.4046,27.4402,27.3868,27.3957,51953.0
2023-02-24 11:00:00,30.79,30.83,30.78,30.79,25061.0,27.3957,27.4313,27.3868,27.3957,25061.0
2023-02-24 11:05:00,30.79,30.85,30.78,30.84,26944.0,27.3957,27.4491,27.3868,27.4402,26944.0
2023-02-24 11:10:00,30.83,30.85,30.82,30.83,14343.0,27.4313,27.4491,27.4224,27.4313,14343.0
2023-02-24 11:15:00,30.84,30.87,30.82,30.85,33938.0,27.4402,27.4669,27.4224,27.4491,33938.0
2023-02-24 11:20:00,30.85,30.85,30.8,30.8,26237.0,27.4491,27.4491,27.4046,27.4046,26237.0
2023-02-24 11:25:00,30.8,30.85,30.8,30.84,31829.0,27.4046,27.4491,27.4046,27.4402,31829.0
2023-02-24 11:30:00,30.82,30.88,30.81,30.86,20749.0,27.4224,27.4758,27.4135,27.458,20749.0
2023-02-24 11:35:00,30.87,30.89,30.85,30.86,17650.0,27.4669,27.4847,27.4491,27.458,17650.0
2023-02-24 11:40:00,30.86,30.93,30.84,30.9,28722.0,27.458,27.5203,27.4402,27.4936,28722.0
2023-02-24 11:45:00,30.9,30.95,30.9,30.94,21606.0,27.4936,27.5381,27.4936,27.5292,21606.0
2023-02-24 11:50:00,30.94,30.98,30.92,30.92,27331.0,27.5292,27.5648,27.5114,27.5114,27331.0
2023-02-24 11:55:00,30.92,30.93,30.88,30.89,57279.0,27.5114,27.5203,27.4758,27.4847,57279.0
2023-02-24 12:00:00,30.89,30.91,30.87,30.87,17718.0,27.4847,27.5025,27.4669,27.4669,17718.0
2023-02-24 12:05:00,30.88,30.88,30.83,30.87,19499.0,27.4758,27.4758,27.4313,27.4669,19499.0
2023-02-24 12:10:00,30.87,30.9,30.85,30.9,27011.0,27.4669,27.4936,27.4491,27.4936,27011.0
2023-02-24 12:15:00,30.9,30.91,30.82,30.84,35222.0,27.4936,27.5025,27.4224,27.4402,35222.0
2023-02-24 12:20:00,30.85,30.87,30.81,30.85,40840.0,27.4491,27.4669,27.4135,27.4491,40840.0
2023-02-24 12:25:00,30.86,30.86,30.78,30.8,29067.0,27.458,27.458,27.3868,27.4046,29067.0
2023-02-24 12:30:00,30.8,30.85,30.8,30.82,27040.0,27.4046,27.4491,27.4046,27.4224,27040.0
2023-02-24 12:35:00,30.82,30.83,30.76,30.76,37541.0,27.4224,27.4313,27.369,27.369,37541.0
2023-02-24 12:40:00,30.76,30.79,30.76,30.79,48222.0,27.369,27.3957,27.369,27.3957,48222.0
2023-02-24 12:45:00,30.78,30.8,30.77,30.8,30651.0,27.3868,27.4046,27.3779,27.4046,30651.0
2023-02-24 12:50:00,30.8,30.8,30.76,30.78,36795.0,27.4046,27.4046,27.369,27.3868,36795.0
2023-02-24 12:55:00,30.78,30.79,30.76,30.76,33178.0,27.3868,27.3957,27.369,27.369,33178.0
2023-02-24 13:00:00,30.76,30.77,30.73,30.76,31401.0,27.369,27.3779,27.3423,27.369,31401.0
2023-02-24 13:05:00,30.75,30.78,30.71,30.71,21793.0,27.3601,27.3868,27.3245,27.3245,21793.0
2023-02-24 13:10:00,30.71,30.76,30.7,30.76,26272.0,27.3245,27.369,27.3156,27.369,26272.0
2023-02-24 13:15:00,30.75,30.78,30.74,30.77,34444.0,27.3601,27.3868,27.3512,27.3779,34444.0
2023-02-24 13:20:00,30.77,30.81,30.76,30.8,29157.0,27.3779,27.4135,27.369,27.4046,29157.0
2023-02-24 13:25:00,30.8,30.82,30.78,30.79,26424.0,27.4046,27.4224,27.3868,27.3957,26424.0
2023-02-24 13:30:00,30.79,30.8,30.75,30.8,30958.0,27.3957,27.4046,27.3601,27.4046,30958.0
2023-02-24 13:35:00,30.8,30.82,30.78,30.81,33760.0,27.4046,27.4224,27.3868,27.4135,33760.0
2023-02-24 13:40:00,30.81,30.84,30.8,30.83,25538.0,27.4135,27.4402,27.4046,27.4313,25538.0
2023-02-24 13:45:00,30.83,30.87,30.82,30.85,29325.0,27.4313,27.4669,27.4224,27.4491,29325.0
2023-02-24 13:50:00,30.85,30.86,30.83,30.84,20946.0,27.4491,27.458,27.4313,27.4402,20946.0
2023-02-24 13:55:00,30.83,30.87,30.82,30.86,31728.0,27.4313,27.4669,27.4224,27.458,31728.0
2023-02-24 14:00:00,30.86,30.89,30.84,30.87,52460.0,27.458,27.4847,27.4402,27.4669,52460.0
2023-02-24 14:05:00,30.87,30.9,30.86,30.89,47985.0,27.4669,27.4936,27.458,27.4847,47985.0
2023-02-24 14:10:00,30.89,30.92,30.87,30.91,45688.0,27.4847,27.5114,27.4669,27.5025,45688.0
2023-02-24 14:15:00,30.92,30.98,30.91,30.98,40952.0,27.5114,27.5648,27.5025,27.5648,40952.0
2023-02-24 14:20:00,30.98,30.99,30.94,30.94,67758.0,27.5648,27.5737,27.5292,27.5292,67758.0
2023-02-24 14:25:00,30.95,31.0,30.94,31.0,38284.0,27.5381,27.5826,27.5292,27.5826,38284.0
2023-02-24 14:30:00,31.0,31.01,30.97,31.0,60566.0,27.5826,27.5915,27.5559,27.5826,60566.0
2023-02-24 14:35:00,31.0,31.0,30.97,31.0,31819.0,27.5826,27.5826,27.5559,27.5826,31819.0
2023-02-24 14:40:00,30.99,31.0,30.95,30.98,46510.0,27.5737,27.5826,27.5381,27.5648,46510.0
2023-02-24 14:45:00,30.98,31.06,30.97,31.06,84946.0,27.5648,27.636,27.5559,27.636,84946.0
2023-02-24 14:50:00,31.05,31.09,31.05,31.05,42371.0,27.6271,27.6626,27.6271,27.6271,42371.0
2023-02-24 14:55:00,31.05,31.12,31.04,31.1,69870.0,27.6271,27.6893,27.6182,27.6715,69870.0
2023-02-24 15:00:00,31.1,31.16,31.1,31.11,64930.0,27.6715,27.7249,27.6715,27.6804,64930.0
2023-02-24 15:05:00,31.12,31.18,31.11,31.15,56138.0,27.6893,27.7427,27.6804,27.716,56138.0
2023-02-24 15:10:00,31.16,31.16,31.11,31.13,67448.0,27.7249,27.7249,27.6804,27.6982,67448.0
2023-02-24 15:15:00,31.13,31.18,31.12,31.16,40940.0,27.6982,27.7427,27.6893,27.7249,40940.0
2023-02-24 15:20:00,31.16,31.18,31.14,31.17,68158.0,27.7249,27.7427,27.7071,27.7338,68158.0
2023-02-24 15:25:00,31.17,31.2,31.14,31.16,80951.0,27.7338,27.7605,27.7071,27.7249,80951.0
2023-02-24 15:30:00,31.16,31.17,31.09,31.1,89980.0,27.7249,27.7338,27.6626,27.6715,89980.0
2023-02-24 15:35:00,31.1,31.1,31.05,31.08,97230.0,27.6715,27.6715,27.6271,27.6538,97230.0
2023-02-24 15:40:00,31.08,31.11,31.06,31.1,90938.0,27.6538,27.6804,27.636,27.6715,90938.0
2023-02-24 15:45:00,31.1,31.11,31.06,31.1,123362.0,27.6715,27.6804,27.636,27.6715,123362.0
2023-02-24 15:50:00,31.1,31.12,31.08,31.12,204215.0,27.6715,27.6893,27.6538,27.6893,204215.0
2023-02-24 15:55:00,31.12,31.19,31.12,31.17,454865.0,27.6893,27.7516,27.6893,27.7338,454865.0
2023-02-27 09:30:00,31.05,31.22,31.02,31.04,163266.0,27.6271,27.7783,27.6004,27.6182,163266.0
2023-02-27 09:35:00,31.04,31.1,31.03,31.08,80205.0,27.6182,27.6715,27.6093,27.6538,80205.0
2023-02-27 09:40:00,31.08,31.08,30.91,30.93,106830.0,27.6538,27.6538,27.5025,27.5203,106830.0
2023-02-27 09:45:00,30.93,30.94,30.85,30.89,68726.0,27.5203,27.5292,27.4491,27.4847,68726.0
2023-02-27 09:50:00,30.89,31.01,30.89,30.99,60935.0,27.4847,27.5915,27.4847,27.5737,60935.0
2023-02-27 09:55:00,30.99,31.05,30.97,31.02,47577.0,27.5737,27.6271,27.5559,27.6004,47577.0
2023-02-27 10:00:00,31.02,31.14,31.0,31.11,91020.0,27.6004,27.7071,27.5826,27.6804,91020.0
2023-02-27 10:05:00,31.12,31.17,31.11,31.16,68934.0,27.6893,27.7338,27.6804,27.7249,68934.0
2023-02-27 10:10:00,31.17,31.2,31.15,31.18,48924.0,27.7338,27.7605,27.716,27.7427,48924.0
2023-02-27 10:15:00,31.18,31.22,31.17,31.21,48068.0,27.7427,27.7783,27.7338,27.7694,48068.0
2023-02-27 10:20:00,31.22,31.22,31.11,31.14,44459.0,27.7783,27.7783,27.6804,27.7071,44459.0
2023-02-27 10:25:00,31.15,31.19,31.14,31.17,50917.0,27.716,27.7516,27.7071,27.7338,50917.0
2023-02-27 10:30:00,31.18,31.23,31.17,31.19,109009.0,27.7427,27.7872,27.7338,27.7516,109009.0
2023-02-27 10:35:00,31.19,31.2,31.07,31.08,61404.0,27.7516,27.7605,27.6449,27.6538,61404.0
2023-02-27 10:40:00,31.07,31.16,31.04,31.16,77830.0,27.6449,27.7249,27.6182,27.7249,77830.0
2023-02-27 10:45:00,31.16,31.16,31.07,31.09,51979.0,27.7249,27.7249,27.6449,27.6626,51979.0
2023-02-27 10:50:00,31.09,31.12,31.08,31.1,58289.0,27.6626,27.6893,27.6538,27.6715,58289.0
2023-02-27 10:55:00,31.1,31.1,31.04,31.07,73540.0,27.6715,27.6715,27.6182,27.6449,73540.0
2023-02-27 11:00:00,31.08,31.11,31.07,31.07,29290.0,27.6538,27.6804,27.6449,27.6449,29290.0
2023-02-27 11:05:00,31.07,31.12,31.06,31.11,76165.0,27.6449,27.6893,27.636,27.6804,76165.0
2023-02-27 11:10:00,31.11,31.13,31.03,31.05,62871.0,27.6804,27.6982,27.6093,27.6271,62871.0
2023-02-27 11:15:00,31.05,31.06,30.94,30.96,270660.0,27.6271,27.636,27.5292,27.547,270660.0
2023-02-27 11:20:00,30.96,30.99,30.95,30.96,82208.0,27.547,27.5737,27.5381,27.547,82208.0
2023-02-27 11:25:00,30.96,30.98,30.89,30.9,73399.0,27.547,27.5648,27.4847,27.4936,73399.0
2023-02-27 11:30:00,30.89,30.95,30.88,30.92,53245.0,27.4847,27.5381,27.4758,27.5114,53245.0
2023-02-27 11:35:00,30.91,30.95,30.91,30.92,45760.0,27.5025,27.5381,27.5025,27.5114,45760.0
2023-02-27 11:40:00,30.92,30.93,30.87,30.88,34915.0,27.5114,27.5203,27.4669,27.4758,34915.0
2023-02-27 11:45:00,30.88,30.93,30.87,30.89,34854.0,27.4758,27.5203,27.4669,27.4847,34854.0
2023-02-27 11:50:00,30.89,30.92,30.87,30.91,36965.0,27.4847,27.5114,27.4669,27.5025,36965.0
2023-02-27 11:55:00,30.91,30.93,30.89,30.91,30216.0,27.5025,27.5203,27.4847,27.5025,30216.0
2023-02-27 12:00:00,30.91,30.93,30.86,30.87,42687.0,27.5025,27.5203,27.458,27.4669,42687.0
2023-02-27 12:05:00,30.87,30.93,30.86,30.9,54559.0,27.4669,27.5203,27.458,27.4936,54559.0
2023-02-27 12:10:00,30.9,30.92,30.88,30.91,40484.0,27.4936,27.5114,27.4758,27.5025,40484.0
2023-02-27 12:15:00,30.91,30.91,30.86,30.87,45322.0,27.5025,27.5025,27.458,27.4669,45322.0
2023-02-27 12:20:00,30.88,30.9,30.86,30.88,42538.0,27.4758,27.4936,27.458,27.4758,42538.0
2023-02-27 12:25:00,30.88,30.95,30.87,30.94,67018.0,27.4758,27.5381,27.4669,27.5292,67018.0
2023-02-27 12:30:00,30.94,30.97,30.93,30.95,48753.0,27.5292,27.5559,27.5203,27.5381,48753.0
2023-02-27 12:35:00,30.95,30.97,30.93,30.94,41510.0,27.5381,27.5559,27.5203,27.5292,41510.0
2023-02-27 12:40:00,30.94,30.95,30.92,30.94,27677.0,27.5292,27.5381,27.5114,27.5292,27677.0
2023-02-27 12:45:00,30.94,30.96,30.91,30.93,55813.0,27.5292,27.547,27.5025,27.5203,55813.0
2023-02-27 12:50:00,30.92,30.95,30.89,30.9,24784.0,27.5114,27.5381,27.4847,27.4936,24784.0
2023-02-27 12:55:00,30.9,30.91,30.89,30.91,24642.0,27.4936,27.5025,27.4847,27.5025,24642.0
2023-02-27 13:00:00,30.91,30.93,30.89,30.91,41950.0,27.5025,27.5203,27.4847,27.5025,41950.0
2023-02-27 13:05:00,30.91,30.91,30.87,30.9,36199.0,27.5025,27.5025,27.4669,27.4936,36199.0
2023-02-27 13:10:00,30.9,30.96,30.89,30.95,36436.0,27.4936,27.547,27.4847,27.5381,36436.0
2023-02-27 13:15:00,30.95,30.96,30.93,30.95,72843.0,27.5381,27.547,27.5203,27.5381,72843.0
2023-02-27 13:20:00,30.94,30.95,30.88,30.89,40472.0,27.5292,27.5381,27.4758,27.4847,40472.0
2023-02-27 13:25:00,30.89,30.89,30.86,30.88,51389.0,27.4847,27.4847,27.458,27.4758,51389.0
2023-02-27 13:30:00,30.88,30.9,30.87,30.89,14024.0,27.4758,27.4936,27.4669,27.4847,14024.0
2023-02-27 13:35:00,30.89,30.92,30.88,30.88,49533.0,27.4847,27.5114,27.4758,27.4758,49533.0
2023-02-27 13:40:00,30.89,30.9,30.85,30.87,52425.0,27.4847,27.4936,27.4491,27.4669,52425.0
2023-02-27 13:45:00,30.87,30.91,30.84,30.87,77980.0,27.4669,27.5025,27.4402,27.4669,77980.0
2023-02-27 13:50:00,30.88,30.91,30.87,30.91,54317.0,27.4758,27.5025,27.4669,27.5025,54317.0
2023-02-27 13:55:00,30.91,30.97,30.89,30.94,76609.0,27.5025,27.5559,27.4847,27.5292,76609.0
2023-02-27 14:00:00,30.94,30.98,30.93,30.96,32769.0,27.5292,27.5648,27.5203,27.547,32769.0
2023-02-27 14:05:00,30.96,30.96,30.89,30.9,68907.0,27.547,27.547,27.4847,27.4936,68907.0
2023-02-27 14:10:00,30.9,30.91,30.87,30.89,65041.0,27.4936,27.5025,27.4669,27.4847,65041.0
2023-02-27 14:15:00,30.89,30.89,30.84,30.85,67518.0,27.4847,27.4847,27.4402,27.4491,67518.0
2023-02-27 14:20:00,30.86,30.88,30.84,30.87,64516.0,27.458,27.4758,27.4402,27.4669,64516.0
2023-02-27 14:25:00,30.87,30.87,30.85,30.86,57608.0,27.4669,27.4669,27.4491,27.458,57608.0
2023-02-27 14:30:00,30.86,30.89,30.85,30.89,48735.0,27.458,27.4847,27.4491,27.4847,48735.0
2023-02-27 14:35:00,30.89,30.89,30.86,30.87,45590.0,27.4847,27.4847,27.458,27.4669,45590.0
2023-02-27 14:40:00,30.87,30.87,30.83,30.83,48107.0,27.4669,27.4669,27.4313,27.4313,48107.0
2023-02-27 14:45:00,30.83,30.86,30.81,30.85,59567.0,27.4313,27.458,27.4135,27.4491,59567.0
2023-02-27 14:50:00,30.85,30.87,30.83,30.84,91689.0,27.4491,27.4669,27.4313,27.4402,91689.0
2023-02-27 14:55:00,30.84,30.85,30.8,30.82,54062.0,27.4402,27.4491,27.4046,27.4224,54062.0
2023-02-27 15:00:00,30.82,30.82,30.78,30.8,151058.0,27.4224,27.4224,27.3868,27.4046,151058.0
2023-02-27 15:05:00,30.8,30.8,30.74,30.76,78537.0,27.4046,27.4046,27.3512,27.369,78537.0
2023-02-27 15:10:00,30.76,30.76,30.73,30.76,86975.0,27.369,27.369,27.3423,27.369,86975.0
2023-02-27 15:15:00,30.76,30.77,30.71,30.71,95831.0,27.369,27.3779,27.3245,27.3245,95831.0
2023-02-27 15:20:00,30.71,30.72,30.68,30.69,95320.0,27.3245,27.3334,27.2978,27.3067,95320.0
2023-02-27 15:25:00,30.69,30.7,30.66,30.7,104680.0,27.3067,27.3156,27.2801,27.3156,104680.0
2023-02-27 15:30:00,30.7,30.7,30.64,30.65,87269.0,27.3156,27.3156,27.2623,27.2712,87269.0
2023-02-27 15:35:00,30.65,30.67,30.63,30.67,90658.0,27.2712,27.289,27.2534,27.289,90658.0
2023-02-27 15:40:00,30.67,30.73,30.66,30.69,187889.0,27.289,27.3423,27.2801,27.3067,187889.0
2023-02-27 15:45:00,30.7,30.72,30.69,30.71,187086.0,27.3156,27.3334,27.3067,27.3245,187086.0
2023-02-27 15:50:00,30.7,30.73,30.67,30.71,293197.0,27.3156,27.3423,27.289,27.3245,293197.0
2023-02-27 15:55:00,30.72,30.77,30.69,30.7,522832.0,27.3334,27.3779,27.3067,27.3156,522832.0
2023-02-28 09:30:00,30.78,30.8,30.38,30.39,157321.0,27.3868,27.4046,27.0309,27.0398,157321.0
2023-02-28 09:35:00,30.4,30.47,30.39,30.44,107291.0,27.0487,27.111,27.0398,27.0843,107291.0
2023-02-28 09:40:00,30.44,30.55,30.43,30.53,109734.0,27.0843,27.1822,27.0754,27.1644,109734.0
2023-02-28 09:45:00,30.52,30.66,30.52,30.58,53085.0,27.1555,27.2801,27.1555,27.2089,53085.0
2023-02-28 09:50:00,30.57,30.6,30.46,30.47,79870.0,27.2,27.2267,27.1021,27.111,79870.0
2023-02-28 09:55:00,30.48,30.49,30.27,30.28,60910.0,27.1199,27.1288,26.933,26.9419,60910.0
2023-02-28 10:00:00,30.28,30.43,30.25,30.37,77587.0,26.9419,27.0754,26.9153,27.022,77587.0
2023-02-28 10:05:00,30.38,30.47,30.37,30.44,40928.0,27.0309,27.111,27.022,27.0843,40928.0
2023-02-28 10:10:00,30.44,30.44,30.33,30.34,61417.0,27.0843,27.0843,26.9864,26.9953,61417.0
2023-02-28 10:15:00,30.33,30.36,30.28,30.35,53012.0,26.9864,27.0131,26.9419,27.0042,53012.0
2023-02-28 10:20:00,30.35,30.45,30.33,30.43,62125.0,27.0042,27.0932,26.9864,27.0754,62125.0
2023-02-28 10:25:00,30.43,30.47,30.4,30.44,56489.0,27.0754,27.111,27.0487,27.0843,56489.0
2023-02-28 10:30:00,30.44,30.49,30.42,30.46,54832.0,27.0843,27.1288,27.0665,27.1021,54832.0
2023-02-28 10:35:00,30.46,30.53,30.44,30.49,84975.0,27.1021,27.1644,27.0843,27.1288,84975.0
2023-02-28 10:40:00,30.49,30.53,30.47,30.52,37782.0,27.1288,27.1644,27.111,27.1555,37782.0
2023-02-28 10:45:00,30.53,30.53,30.41,30.45,33961.0,27.1644,27.1644,27.0576,27.0932,33961.0
2023-02-28 10:50:00,30.45,30.46,30.39,30.45,35988.0,27.0932,27.1021,27.0398,27.0932,35988.0
2023-02-28 10:55:00,30.45,30.45,30.41,30.44,33658.0,27.0932,27.0932,27.0576,27.0843,33658.0
2023-02-28 11:00:00,30.44,30.51,30.44,30.46,37436.0,27.0843,27.1466,27.0843,27.1021,37436.0
2023-02-28 11:05:00,30.48,30.5,30.45,30.46,22418.0,27.1199,27.1377,27.0932,27.1021,22418.0
2023-02-28 11:10:00,30.46,30.49,30.45,30.47,28122.0,27.1021,27.1288,27.0932,27.111,28122.0
2023-02-28 11:15:00,30.47,30.49,30.45,30.47,24714.0,27.111,27.1288,27.0932,27.111,24714.0
2023-02-28 11:20:00,30.47,30.48,30.46,30.48,35473.0,27.111,27.1199,27.1021,27.1199,35473.0
2023-02-28 11:25:00,30.47,30.49,30.41,30.41,47127.0,27.111,27.1288,27.0576,27.0576,47127.0
2023-02-28 11:30:00,30.41,30.43,30.37,30.37,30769.0,27.0576,27.0754,27.022,27.022,30769.0
2023-02-28 11:35:00,30.37,30.38,30.34,30.36,21435.0,27.022,27.0309,26.9953,27.0131,21435.0
2023-02-28 11:40:00,30.35,30.38,30.33,30.33,48964.0,27.0042,27.0309,26.9864,26.9864,48964.0
2023-02-28 11:45:00,30.33,30.34,30.3,30.32,34821.0,26.9864,26.9953,26.9597,26.9775,34821.0
2023-02-28 11:50:00,30.32,30.33,30.25,30.26,148157.0,26.9775,26.9864,26.9153,26.9241,148157.0
2023-02-28 11:55:00,30.26,30.26,30.21,30.22,47513.0,26.9241,26.9241,26.8797,26.8886,47513.0
2023-02-28 12:00:00,30.22,30.23,30.13,30.17,429277.0,26.8886,26.8975,26.8085,26.8441,429277.0
2023-02-28 12:05:00,30.15,30.24,30.14,30.23,64362.0,26.8263,26.9064,26.8174,26.8975,64362.0
2023-02-28 12:10:00,30.22,30.26,30.19,30.25,33263.0,26.8886,26.9241,26.8619,26.9153,33263.0
2023-02-28 12:15:00,30.26,30.26,30.22,30.26,33490.0,26.9241,26.9241,26.8886,26.9241,33490.0
2023-02-28 12:20:00,30.26,30.33,30.26,30.31,60170.0,26.9241,26.9864,26.9241,26.9686,60170.0
2023-02-28 12:25:00,30.31,30.33,30.3,30.3,34829.0,26.9686,26.9864,26.9597,26.9597,34829.0
2023-02-28 12:30:00,30.32,30.33,30.27,30.28,42620.0,26.9775,26.9864,26.933,26.9419,42620.0
2023-02-28 12:35:00,30.28,30.28,30.21,30.24,57881.0,26.9419,26.9419,26.8797,26.9064,57881.0
2023-02-28 12:40:00,30.24,30.27,30.23,30.26,22180.0,26.9064,26.933,26.8975,26.9241,22180.0
2023-02-28 12:45:00,30.27,30.3,30.25,30.3,25806.0,26.933,26.9597,26.9153,26.9597,25806.0
2023-02-28 12:50:00,30.3,30.32,30.27,30.3,23484.0,26.9597,26.9775,26.933,26.9597,23484.0
2023-02-28 12:55:00,30.3,30.33,30.3,30.32,14352.0,26.9597,26.9864,26.9597,26.9775,14352.0
2023-02-28 13:00:00,30.31,30.32,30.29,30.32,20531.0,26.9686,26.9775,26.9508,26.9775,20531.0
2023-02-28 13:05:00,30.32,30.32,30.27,30.28,45633.0,26.9775,26.9775,26.933,26.9419,45633.0
2023-02-28 13:10:00,30.28,30.3,30.25,30.27,36575.0,26.9419,26.9597,26.9153,26.933,36575.0
2023-02-28 13:15:00,30.27,30.28,30.26,30.27,15348.0,26.933,26.9419,26.9241,26.933,15348.0
2023-02-28 13:20:00,30.27,30.29,30.26,30.28,20888.0,26.933,26.9508,26.9241,26.9419,20888.0
2023-02-28 13:25:00,30.28,30.29,30.24,30.28,30942.0,26.9419,26.9508,26.9064,26.9419,30942.0
2023-02-28 13:30:00,30.29,30.31,30.26,30.3,20954.0,26.9508,26.9686,26.9241,26.9597,20954.0
2023-02-28 13:35:00,30.3,30.31,30.28,30.29,48242.0,26.9597,26.9686,26.9419,26.9508,48242.0
2023-02-28 13:40:00,30.29,30.3,30.25,30.25,25228.0,26.9508,26.9597,26.9153,26.9153,25228.0
2023-02-28 13:45:00,30.25,30.27,30.24,30.25,30472.0,26.9153,26.933,26.9064,26.9153,30472.0
2023-02-28 13:50:00,30.25,30.25,30.2,30.23,89160.0,26.9153,26.9153,26.8708,26.8975,89160.0
2023-02-28 13:55:00,30.24,30.25,30.21,30.23,45574.0,26.9064,26.9153,26.8797,26.8975,45574.0
2023-02-28 14:00:00,30.24,30.28,30.23,30.27,28497.0,26.9064,26.9419,26.8975,26.933,28497.0
2023-02-28 14:05:00,30.27,30.27,30.22,30.25,61792.0,26.933,26.933,26.8886,26.9153,61792.0
2023-02-28 14:10:00,30.25,30.25,30.21,30.23,67525.0,26.9153,26.9153,26.8797,26.8975,67525.0
2023-02-28 14:15:00,30.23,30.23,30.16,30.19,38638.0,26.8975,26.8975,26.8352,26.8619,38638.0
2023-02-28 14:20:00,30.19,30.21,30.18,30.19,23459.0,26.8619,26.8797,26.853,26.8619,23459.0
2023-02-28 14:25:00,30.19,30.22,30.18,30.22,25620.0,26.8619,26.8886,26.853,26.8886,25620.0
2023-02-28 14:30:00,30.21,30.23,30.17,30.19,45075.0,26.8797,26.8975,26.8441,26.8619,45075.0
2023-02-28 14:35:00,30.18,30.23,30.16,30.22,66764.0,26.853,26.8975,26.8352,26.8886,66764.0
2023-02-28 14:40:00,30.21,30.21,30.17,30.2,49642.0,26.8797,26.8797,26.8441,26.8708,49642.0
2023-02-28 14:45:00,30.19,30.25,30.19,30.24,36273.0,26.8619,26.9153,26.8619,26.9064,36273.0
2023-02-28 14:50:00,30.24,30.24,30.18,30.21,38663.0,26.9064,26.9064,26.853,26.8797,38663.0
2023-02-28 14:55:00,30.2,30.2,30.16,30.17,27811.0,26.8708,26.8708,26.8352,26.8441,27811.0
2023-02-28 15:00:00,30.17,30.19,30.14,30.14,52524.0,26.8441,26.8619,26.8174,26.8174,52524.0
2023-02-28 15:05:00,30.14,30.15,30.13,30.14,39187.0,26.8174,26.8263,26.8085,26.8174,39187.0
2023-02-28 15:10:00,30.13,30.16,30.13,30.16,33729.0,26.8085,26.8352,26.8085,26.8352,33729.0
2023-02-28 15:15:00,30.16,30.19,30.14,30.17,54088.0,26.8352,26.8619,26.8174,26.8441,54088.0
2023-02-28 15:20:00,30.17,30.18,30.14,30.15,50705.0,26.8441,26.853,26.8174,26.8263,50705.0
2023-02-28 15:25:00,30.14,30.17,30.13,30.16,41837.0,26.8174,26.8441,26.8085,26.8352,41837.0
2023-02-28 15:30:00,30.15,30.17,30.11,30.13,110776.0,26.8263,26.8441,26.7907,26.8085,110776.0
2023-02-28 15:35:00,30.13,30.14,30.11,30.14,109670.0,26.8085,26.8174,26.7907,26.8174,109670.0
2023-02-28 15:40:00,30.14,30.2,30.11,30.19,124778.0,26.8174,26.8708,26.7907,26.8619,124778.0
2023-02-28 15:45:00,30.19,30.22,30.18,30.19,152553.0,26.8619,26.8886,26.853,26.8619,152553.0
2023-02-28 15:50:00,30.19,30.21,30.16,30.18,215726.0,26.8619,26.8797,26.8352,26.853,215726.0
2023-02-28 15:55:00,30.18,30.2,30.09,30.09,678925.0,26.853,26.8708,26.7729,26.7729,678925.0
2023-03-01 09:30:00,30.06,30.17,30.01,30.11,213019.0,26.7462,26.8441,26.7017,26.7907,213019.0
2023-03-01 09:35:00,30.11,30.14,30.06,30.06,41485.0,26.7907,26.8174,26.7462,26.7462,41485.0
2023-03-01 09:40:00,30.06,30.07,29.98,30.01,85121.0,26.7462,26.7551,26.675,26.7017,85121.0
2023-03-01 09:45:00,30.01,30.18,29.98,30.17,90708.0,26.7017,26.853,26.675,26.8441,90708.0
2023-03-01 09:50:00,30.17,30.19,30.08,30.09,49599.0,26.8441,26.8619,26.764,26.7729,49599.0
2023-03-01 09:55:00,30.1,30.18,30.08,30.08,34260.0,26.7818,26.853,26.764,26.764,34260.0
2023-03-01 10:00:00,30.09,30.12,30.02,30.05,61010.0,26.7729,26.7996,26.7106,26.7373,61010.0
2023-03-01 10:05:00,30.04,30.07,29.98,29.99,55807.0,26.7284,26.7551,26.675,26.6839,55807.0
2023-03-01 10:10:00,29.99,30.04,29.94,30.03,91948.0,26.6839,26.7284,26.6394,26.7195,91948.0
2023-03-01 10:15:00,30.02,30.04,29.97,30.04,53842.0,26.7106,26.7284,26.6661,26.7284,53842.0
2023-03-01 10:20:00,30.04,30.07,30.01,30.02,67695.0,26.7284,26.7551,26.7017,26.7106,67695.0
2023-03-01 10:25:00,30.03,30.05,30.01,30.03,31920.0,26.7195,26.7373,26.7017,26.7195,31920.0
2023-03-01 10:30:00,30.02,30.06,30.0,30.06,45994.0,26.7106,26.7462,26.6928,26.7462,45994.0
2023-03-01 10:35:00,30.07,30.17,30.06,30.13,65359.0,26.7551,26.8441,26.7462,26.8085,65359.0
2023-03-01 10:40:00,30.13,30.16,30.09,30.1,32507.0,26.8085,26.8352,26.7729,26.7818,32507.0
2023-03-01 10:45:00,30.1,30.13,30.09,30.1,36714.0,26.7818,26.8085,26.7729,26.7818,36714.0
2023-03-01 10:50:00,30.09,30.09,30.02,30.07,39943.0,26.7729,26.7729,26.7106,26.7551,39943.0
2023-03-01 10:55:00,30.06,30.09,29.98,30.07,701636.0,26.7462,26.7729,26.675,26.7551,701636.0
2023-03-01 11:00:00,30.07,30.09,30.01,30.02,74842.0,26.7551,26.7729,26.7017,26.7106,74842.0
2023-03-01 11:05:00,30.02,30.04,29.88,29.9,95410.0,26.7106,26.7284,26.586,26.6038,95410.0
2023-03-01 11:10:00,29.89,29.92,29.83,29.88,90795.0,26.5949,26.6216,26.5416,26.586,90795.0
2023-03-01 11:15:00,29.89,29.89,29.79,29.8,86080.0,26.5949,26.5949,26.506,26.5149,86080.0
2023-03-01 11:20:00,29.8,29.84,29.78,29.8,50549.0,26.5149,26.5504,26.4971,26.5149,50549.0
2023-03-01 11:25:00,29.81,29.88,29.81,29.85,36651.0,26.5238,26.586,26.5238,26.5593,36651.0
2023-03-01 11:30:00,29.86,29.86,29.8,29.83,45268.0,26.5682,26.5682,26.5149,26.5416,45268.0
2023-03-01 11:35:00,29.84,29.9,29.83,29.88,31544.0,26.5504,26.6038,26.5416,26.586,31544.0
2023-03-01 11:40:00,29.88,29.94,29.87,29.89,30056.0,26.586,26.6394,26.5771,26.5949,30056.0
2023-03-01 11:45:00,29.89,29.98,29.89,29.96,42409.0,26.5949,26.675,26.5949,26.6572,42409.0
2023-03-01 11:50:00,29.96,29.97,29.92,29.93,42240.0,26.6572,26.6661,26.6216,26.6305,42240.0
2023-03-01 11:55:00,29.93,29.96,29.91,29.92,26173.0,26.6305,26.6572,26.6127,26.6216,26173.0
2023-03-01 12:00:00,29.91,29.93,29.89,29.9,33892.0,26.6127,26.6305,26.5949,26.6038,33892.0
2023-03-01 12:05:00,29.9,29.94,29.9,29.94,40949.0,26.6038,26.6394,26.6038,26.6394,40949.0
2023-03-01 12:10:00,29.94,29.98,29.9,29.93,124559.0,26.6394,26.675,26.6038,26.6305,124559.0
2023-03-01 12:15:00,29.92,29.95,29.91,29.93,53624.0,26.6216,26.6483,26.6127,26.6305,53624.0
2023-03-01 12:20:00,29.93,29.96,29.9,29.94,35006.0,26.6305,26.6572,26.6038,26.6394,35006.0
2023-03-01 12:25:00,29.94,29.98,29.92,29.92,65122.0,26.6394,26.675,26.6216,26.6216,65122.0
2023-03-01 12:30:00,29.92,29.94,29.9,29.92,41634.0,26.6216,26.6394,26.6038,26.6216,41634.0
2023-03-01 12:35:00,29.92,29.95,29.9,29.93,46596.0,26.6216,26.6483,26.6038,26.6305,46596.0
2023-03-01 12:40:00,29.94,29.96,29.92,29.94,32584.0,26.6394,26.6572,26.6216,26.6394,32584.0
2023-03-01 12:45:00,29.94,29.96,29.9,29.91,43343.0,26.6394,26.6572,26.6038,26.6127,43343.0
2023-03-01 12:50:00,29.91,29.95,29.9,29.91,23017.0,26.6127,26.6483,26.6038,26.6127,23017.0
2023-03-01 12:55:00,29.91,29.93,29.9,29.91,29288.0,26.6127,26.6305,26.6038,26.6127,29288.0
2023-03-01 13:00:00,29.91,29.93,29.88,29.93,39584.0,26.6127,26.6305,26.586,26.6305,39584.0
2023-03-01 13:05:00,29.93,29.93,29.89,29.93,27892.0,26.6305,26.6305,26.5949,26.6305,27892.0
2023-03-01 13:10:00,29.93,29.93,29.9,29.92,18329.0,26.6305,26.6305,26.6038,26.6216,18329.0
2023-03-01 13:15:00,29.92,29.95,29.9,29.94,125014.0,26.6216,26.6483,26.6038,26.6394,125014.0
2023-03-01 13:20:00,29.94,29.95,29.92,29.94,58732.0,26.6394,26.6483,26.6216,26.6394,58732.0
2023-03-01 13:25:00,29.94,29.98,29.93,29.96,59175.0,26.6394,26.675,26.6305,26.6572,59175.0
2023-03-01 13:30:00,29.96,29.97,29.88,29.9,72570.0,26.6572,26.6661,26.586,26.6038,72570.0
2023-03-01 13:35:00,29.89,29.93,29.89,29.92,30761.0,26.5949,26.6305,26.5949,26.6216,30761.0
2023-03-01 13:40:00,29.91,29.92,29.86,29.86,31710.0,26.6127,26.6216,26.5682,26.5682,31710.0
2023-03-01 13:45:00,29.86,29.86,29.82,29.86,40236.0,26.5682,26.5682,26.5327,26.5682,40236.0
2023-03-01 13:50:00,29.86,29.87,29.83,29.83,36735.0,26.5682,26.5771,26.5416,26.5416,36735.0
2023-03-01 13:55:00,29.83,29.87,29.82,29.87,27458.0,26.5416,26.5771,26.5327,26.5771,27458.0
2023-03-01 14:00:00,29.87,29.87,29.82,29.86,64301.0,26.5771,26.5771,26.5327,26.5682,64301.0
2023-03-01 14:05:00,29.85,29.89,29.85,29.89,53678.0,26.5593,26.5949,26.5593,26.5949,53678.0
2023-03-01 14:10:00,29.89,29.93,29.87,29.91,55808.0,26.5949,26.6305,26.5771,26.6127,55808.0
2023-03-01 14:15:00,29.91,29.92,29.88,29.89,51269.0,26.6127,26.6216,26.586,26.5949,51269.0
2023-03-01 14:20:00,29.89,29.93,29.89,29.93,60931.0,26.5949,26.6305,26.5949,26.6305,60931.0
2023-03-01 14:25:00,29.93,29.93,29.91,29.91,25434.0,26.6305,26.6305,26.6127,26.6127,25434.0
2023-03-01 14:30:00,29.91,29.91,29.87,29.91,44048.0,26.6127,26.6127,26.5771,26.6127,44048.0
2023-03-01 14:35:00,29.9,29.92,29.88,29.91,34027.0,26.6038,26.6216,26.586,26.6127,34027.0
2023-03-01 14:40:00,29.92,29.92,29.88,29.89,35287.0,26.6216,26.6216,26.586,26.5949,35287.0
2023-03-01 14:45:00,29.89,29.9,29.87,29.89,31448.0,26.5949,26.6038,26.5771,26.5949,31448.0
2023-03-01 14:50:00,29.89,29.91,29.87,29.9,39822.0,26.5949,26.6127,26.5771,26.6038,39822.0
2023-03-01 14:55:00,29.89,29.92,29.88,29.9,37795.0,26.5949,26.6216,26.586,26.6038,37795.0
2023-03-01 15:00:00,29.9,29.94,29.9,29.91,34176.0,26.6038,26.6394,26.6038,26.6127,34176.0
2023-03-01 15:05:00,29.92,29.94,29.91,29.93,40287.0,26.6216,26.6394,26.6127,26.6305,40287.0
2023-03-01 15:10:00,29.94,29.95,29.91,29.94,54096.0,26.6394,26.6483,26.6127,26.6394,54096.0
2023-03-01 15:15:00,29.93,29.98,29.93,29.96,43838.0,26.6305,26.675,26.6305,26.6572,43838.0
2023-03-01 15:20:00,29.96,30.0,29.95,29.96,54293.0,26.6572,26.6928,26.6483,26.6572,54293.0
2023-03-01 15:25:00,29.96,29.96,29.92,29.93,43574.0,26.6572,26.6572,26.6216,26.6305,43574.0
2023-03-01 15:30:00,29.94,29.96,29.93,29.95,72549.0,26.6394,26.6572,26.6305,26.6483,72549.0
2023-03-01 15:35:00,29.96,29.96,29.93,29.95,72825.0,26.6572,26.6572,26.6305,26.6483,72825.0
2023-03-01 15:40:00,29.94,30.02,29.94,30.01,91141.0,26.6394,26.7106,26.6394,26.7017,91141.0
2023-03-01 15:45:00,30.0,30.03,29.99,30.02,139935.0,26.6928,26.7195,26.6839,26.7106,139935.0
2023-03-01 15:50:00,30.01,30.04,29.97,29.99,169948.0,26.7017,26.7284,26.6661,26.6839,169948.0
2023-03-01 15:55:00,29.99,29.99,29.93,29.95,461528.0,26.6839,26.6839,26.6305,26.6483,461528.0
2023-03-02 09:30:00,29.9,29.95,29.85,29.87,104617.0,26.6038,26.6483,26.5593,26.5771,104617.0
2023-03-02 09:35:00,29.88,29.93,29.81,29.93,78995.0,26.586,26.6305,26.5238,26.6305,78995.0
2023-03-02 09:40:00,29.93,29.99,29.9,29.91,57458.0,26.6305,26.6839,26.6038,26.6127,57458.0
2023-03-02 09:45:00,29.9,30.0,29.87,30.0,46729.0,26.6038,26.6928,26.5771,26.6928,46729.0
2023-03-02 09:50:00,30.0,30.04,29.99,30.03,48866.0,26.6928,26.7284,26.6839,26.7195,48866.0
2023-03-02 09:55:00,30.03,30.04,29.95,29.98,38840.0,26.7195,26.7284,26.6483,26.675,38840.0
2023-03-02 10:00:00,29.98,30.05,29.95,30.04,59719.0,26.675,26.7373,26.6483,26.7284,59719.0
2023-03-02 10:05:00,30.04,30.1,30.01,30.07,47773.0,26.7284,26.7818,26.7017,26.7551,47773.0
2023-03-02 10:10:00,30.08,30.13,30.05,30.1,46539.0,26.764,26.8085,26.7373,26.7818,46539.0
2023-03-02 10:15:00,30.11,30.11,30.04,30.05,37465.0,26.7907,26.7907,26.7284,26.7373,37465.0
2023-03-02 10:20:00,30.05,30.05,29.97,30.05,35618.0,26.7373,26.7373,26.6661,26.7373,35618.0
2023-03-02 10:25:00,30.05,30.14,30.04,30.13,85164.0,26.7373,26.8174,26.7284,26.8085,85164.0
2023-03-02 10:30:00,30.13,30.17,30.12,30.15,30968.0,26.8085,26.8441,26.7996,26.8263,30968.0
2023-03-02 10:35:00,30.15,30.2,30.13,30.15,75058.0,26.8263,26.8708,26.8085,26.8263,75058.0
2023-03-02 10:40:00,30.15,30.16,30.12,30.13,30231.0,26.8263,26.8352,26.7996,26.8085,30231.0
2023-03-02 10:45:00,30.13,30.14,30.04,30.05,43363.0,26.8085,26.8174,26.7284,26.7373,43363.0
2023-03-02 10:50:00,30.06,30.16,30.06,30.16,32201.0,26.7462,26.8352,26.7462,26.8352,32201.0
2023-03-02 10:55:00,30.16,30.18,30.13,30.14,37326.0,26.8352,26.853,26.8085,26.8174,37326.0
2023-03-02 11:00:00,30.14,30.16,30.12,30.14,15616.0,26.8174,26.8352,26.7996,26.8174,15616.0
2023-03-02 11:05:00,30.14,30.17,30.13,30.16,56571.0,26.8174,26.8441,26.8085,26.8352,56571.0
2023-03-02 11:10:00,30.16,30.18,30.12,30.13,29263.0,26.8352,26.853,26.7996,26.8085,29263.0
2023-03-02 11:15:00,30.13,30.13,30.09,30.12,52068.0,26.8085,26.8085,26.7729,26.7996,52068.0
2023-03-02 11:20:00,30.11,30.12,30.04,30.07,35498.0,26.7907,26.7996,26.7284,26.7551,35498.0
2023-03-02 11:25:00,30.07,30.09,30.04,30.05,30222.0,26.7551,26.7729,26.7284,26.7373,30222.0
2023-03-02 11:30:00,30.05,30.12,30.05,30.1,22818.0,26.7373,26.7996,26.7373,26.7818,22818.0
2023-03-02 11:35:00,30.1,30.13,30.09,30.13,27123.0,26.7818,26.8085,26.7729,26.8085,27123.0
2023-03-02 11:40:00,30.13,30.14,30.09,30.11,20999.0,26.8085,26.8174,26.7729,26.7907,20999.0
2023-03-02 11:45:00,30.1,30.14,30.1,30.14,22416.0,26.7818,26.8174,26.7818,26.8174,22416.0
2023-03-02 11:50:00,30.14,30.17,30.1,30.12,37200.0,26.8174,26.8441,26.7818,26.7996,37200.0
2023-03-02 11:55:00,30.12,30.14,30.11,30.13,18202.0,26.7996,26.8174,26.7907,26.8085,18202.0
2023-03-02 12:00:00,30.13,30.16,30.11,30.14,21752.0,26.8085,26.8352,26.7907,26.8174,21752.0
2023-03-02 12:05:00,30.13,30.15,30.12,30.14,21427.0,26.8085,26.8263,26.7996,26.8174,21427.0
2023-03-02 12:10:00,30.14,30.15,30.12,30.13,19014.0,26.8174,26.8263,26.7996,26.8085,19014.0
2023-03-02 12:15:00,30.13,30.15,30.11,30.13,26575.0,26.8085,26.8263,26.7907,26.8085,26575.0
2023-03-02 12:20:00,30.13,30.15,30.12,30.14,19329.0,26.8085,26.8263,26.7996,26.8174,19329.0
2023-03-02 12:25:00,30.14,30.16,30.13,30.16,16867.0,26.8174,26.8352,26.8085,26.8352,16867.0
2023-03-02 12:30:00,30.15,30.21,30.14,30.19,25071.0,26.8263,26.8797,26.8174,26.8619,25071.0
2023-03-02 12:35:00,30.2,30.23,30.19,30.2,27234.0,26.8708,26.8975,26.8619,26.8708,27234.0
2023-03-02 12:40:00,30.19,30.21,30.18,30.21,21168.0,26.8619,26.8797,26.853,26.8797,21168.0
2023-03-02 12:45:00,30.2,30.22,30.19,30.21,24919.0,26.8708,26.8886,26.8619,26.8797,24919.0
2023-03-02 12:50:00,30.21,30.23,30.21,30.21,15274.0,26.8797,26.8975,26.8797,26.8797,15274.0
2023-03-02 12:55:00,30.21,30.23,30.21,30.23,12806.0,26.8797,26.8975,26.8797,26.8975,12806.0
2023-03-02 13:00:00,30.23,30.25,30.22,30.23,30934.0,26.8975,26.9153,26.8886,26.8975,30934.0
2023-03-02 13:05:00,30.22,30.22,30.18,30.19,19096.0,26.8886,26.8886,26.853,26.8619,19096.0
2023-03-02 13:10:00,30.19,30.24,30.18,30.24,13154.0,26.8619,26.9064,26.853,26.9064,13154.0
2023-03-02 13:15:00,30.24,30.24,30.2,30.22,24949.0,26.9064,26.9064,26.8708,26.8886,24949.0
2023-03-02 13:20:00,30.23,30.24,30.19,30.2,21755.0,26.8975,26.9064,26.8619,26.8708,21755.0
2023-03-02 13:25:00,30.19,30.2,30.17,30.19,20025.0,26.8619,26.8708,26.8441,26.8619,20025.0
2023-03-02 13:30:00,30.19,30.2,30.17,30.2,14970.0,26.8619,26.8708,26.8441,26.8708,14970.0
2023-03-02 13:35:00,30.2,30.3,30.19,30.26,51793.0,26.8708,26.9597,26.8619,26.9241,51793.0
2023-03-02 13:40:00,30.26,30.27,30.2,30.21,21774.0,26.9241,26.933,26.8708,26.8797,21774.0
2023-03-02 13:45:00,30.21,30.23,30.19,30.2,26718.0,26.8797,26.8975,26.8619,26.8708,26718.0
2023-03-02 13:50:00,30.2,30.26,30.19,30.24,22484.0,26.8708,26.9241,26.8619,26.9064,22484.0
2023-03-02 13:55:00,30.24,30.3,30.23,30.29,20101.0,26.9064,26.9597,26.8975,26.9508,20101.0
2023-03-02 14:00:00,30.29,30.38,30.29,30.36,48869.0,26.9508,27.0309,26.9508,27.0131,48869.0
2023-03-02 14:05:00,30.36,30.36,30.32,30.33,29372.0,27.0131,27.0131,26.9775,26.9864,29372.0
2023-03-02 14:10:00,30.33,30.34,30.3,30.32,43547.0,26.9864,26.9953,26.9597,26.9775,43547.0
2023-03-02 14:15:00,30.32,30.39,30.31,30.39,65731.0,26.9775,27.0398,26.9686,27.0398,65731.0
2023-03-02 14:20:00,30.39,30.43,30.37,30.39,73022.0,27.0398,27.0754,27.022,27.0398,73022.0
2023-03-02 14:25:00,30.39,30.42,30.38,30.42,51937.0,27.0398,27.0665,27.0309,27.0665,51937.0
2023-03-02 14:30:00,30.42,30.43,30.37,30.38,49437.0,27.0665,27.0754,27.022,27.0309,49437.0
2023-03-02 14:35:00,30.38,30.38,30.34,30.37,34950.0,27.0309,27.0309,26.9953,27.022,34950.0
2023-03-02 14:40:00,30.37,30.38,30.35,30.35,38163.0,27.022,27.0309,27.0042,27.0042,38163.0
2023-03-02 14:45:00,30.36,30.38,30.34,30.37,37364.0,27.0131,27.0309,26.9953,27.022,37364.0
2023-03-02 14:50:00,30.38,30.41,30.37,30.41,34346.0,27.0309,27.0576,27.022,27.0576,34346.0
2023-03-02 14:55:00,30.41,30.41,30.38,30.4,29191.0,27.0576,27.0576,27.0309,27.0487,29191.0
2023-03-02 15:00:00,30.4,30.42,30.36,30.37,53365.0,27.0487,27.0665,27.0131,27.022,53365.0
2023-03-02 15:05:00,30.37,30.39,30.36,30.37,31288.0,27.022,27.0398,27.0131,27.022,31288.0
2023-03-02 15:10:00,30.37,30.42,30.36,30.39,56513.0,27.022,27.0665,27.0131,27.0398,56513.0
2023-03-02 15:15:00,30.4,30.41,30.33,30.35,86171.0,27.0487,27.0576,26.9864,27.0042,86171.0
2023-03-02 15:20:00,30.35,30.42,30.34,30.4,60284.0,27.0042,27.0665,26.9953,27.0487,60284.0
2023-03-02 15:25:00,30.4,30.46,30.38,30.46,51500.0,27.0487,27.1021,27.0309,27.1021,51500.0
2023-03-02 15:30:00,30.46,30.47,30.43,30.46,84151.0,27.1021,27.111,27.0754,27.1021,84151.0
2023-03-02 15:35:00,30.46,30.5,30.44,30.5,64513.0,27.1021,27.1377,27.0843,27.1377,64513.0
2023-03-02 15:40:00,30.5,30.5,30.46,30.46,153160.0,27.1377,27.1377,27.1021,27.1021,153160.0
2023-03-02 15:45:00,30.46,30.47,30.42,30.45,134875.0,27.1021,27.111,27.0665,27.0932,134875.0
2023-03-02 15:50:00,30.44,30.46,30.39,30.42,227605.0,27.0843,27.1021,27.0398,27.0665,227605.0
2023-03-02 15:55:00,30.42,30.45,30.4,30.45,395279.0,27.0665,27.0932,27.0487,27.0932,395279.0
2023-03-03 09:30:00,30.28,30.43,30.22,30.39,81634.0,26.9419,27.0754,26.8886,27.0398,81634.0
2023-03-03 09:35:00,30.4,30.45,30.37,30.42,61237.0,27.0487,27.0932,27.022,27.0665,61237.0
2023-03-03 09:40:00,30.43,30.51,30.43,30.49,44831.0,27.0754,27.1466,27.0754,27.1288,44831.0
2023-03-03 09:45:00,30.49,30.57,30.43,30.57,61871.0,27.1288,27.2,27.0754,27.2,61871.0
2023-03-03 09:50:00,30.57,30.63,30.53,30.6,59220.0,27.2,27.2534,27.1644,27.2267,59220.0
2023-03-03 09:55:00,30.6,30.63,30.55,30.56,38167.0,27.2267,27.2534,27.1822,27.1911,38167.0
2023-03-03 10:00:00,30.57,30.6,30.51,30.6,69312.0,27.2,27.2267,27.1466,27.2267,69312.0
2023-03-03 10:05:00,30.59,30.65,30.54,30.6,67198.0,27.2178,27.2712,27.1733,27.2267,67198.0
2023-03-03 10:10:00,30.61,30.66,30.58,30.66,46542.0,27.2356,27.2801,27.2089,27.2801,46542.0
2023-03-03 10:15:00,30.66,30.68,30.62,30.63,49296.0,27.2801,27.2978,27.2445,27.2534,49296.0
2023-03-03 10:20:00,30.63,30.69,30.6,30.68,31448.0,27.2534,27.3067,27.2267,27.2978,31448.0
2023-03-03 10:25:00,30.69,30.72,30.65,30.66,27820.0,27.3067,27.3334,27.2712,27.2801,27820.0
2023-03-03 10:30:00,30.66,30.72,30.66,30.71,29020.0,27.2801,27.3334,27.2801,27.3245,29020.0
2023-03-03 10:35:00,30.7,30.71,30.63,30.64,36151.0,27.3156,27.3245,27.2534,27.2623,36151.0
2023-03-03 10:40:00,30.65,30.7,30.63,30.69,50462.0,27.2712,27.3156,27.2534,27.3067,50462.0
2023-03-03 10:45:00,30.69,30.72,30.66,30.66,56169.0,27.3067,27.3334,27.2801,27.2801,56169.0
2023-03-03 10:50:00,30.67,30.67,30.63,30.67,26908.0,27.289,27.289,27.2534,27.289,26908.0
2023-03-03 10:55:00,30.68,30.69,30.66,30.68,30835.0,27.2978,27.3067,27.2801,27.2978,30835.0
2023-03-03 11:00:00,30.68,30.73,30.66,30.68,44081.0,27.2978,27.3423,27.2801,27.2978,44081.0
2023-03-03 11:05:00,30.68,30.73,30.66,30.73,18742.0,27.2978,27.3423,27.2801,27.3423,18742.0
2023-03-03 11:10:00,30.72,30.74,30.7,30.71,23709.0,27.3334,27.3512,27.3156,27.3245,23709.0
2023-03-03 11:15:00,30.72,30.76,30.71,30.76,32239.0,27.3334,27.369,27.3245,27.369,32239.0
2023-03-03 11:20:00,30.76,30.76,30.71,30.74,24126.0,27.369,27.369,27.3245,27.3512,24126.0
2023-03-03 11:25:00,30.74,30.8,30.74,30.77,31185.0,27.3512,27.4046,27.3512,27.3779,31185.0
2023-03-03 11:30:00,30.77,30.79,30.75,30.76,32413.0,27.3779,27.3957,27.3601,27.369,32413.0
2023-03-03 11:35:00,30.77,30.83,30.76,30.8,34149.0,27.3779,27.4313,27.369,27.4046,34149.0
2023-03-03 11:40:00,30.8,30.81,30.77,30.81,17026.0,27.4046,27.4135,27.3779,27.4135,17026.0
2023-03-03 11:45:00,30.81,30.84,30.8,30.83,35031.0,27.4135,27.4402,27.4046,27.4313,35031.0
2023-03-03 11:50:00,30.83,30.86,30.83,30.86,24196.0,27.4313,27.458,27.4313,27.458,24196.0
2023-03-03 11:55:00,30.86,30.88,30.84,30.84,35711.0,27.458,27.4758,27.4402,27.4402,35711.0
2023-03-03 12:00:00,30.84,30.86,30.82,30.84,24559.0,27.4402,27.458,27.4224,27.4402,24559.0
2023-03-03 12:05:00,30.84,30.87,30.83,30.86,39374.0,27.4402,27.4669,27.4313,27.458,39374.0
2023-03-03 12:10:00,30.87,30.9,30.87,30.87,28871.0,27.4669,27.4936,27.4669,27.4669,28871.0
2023-03-03 12:15:00,30.88,30.88,30.84,30.87,22358.0,27.4758,27.4758,27.4402,27.4669,22358.0
2023-03-03 12:20:00,30.87,30.89,30.86,30.87,28650.0,27.4669,27.4847,27.458,27.4669,28650.0
2023-03-03 12:25:00,30.87,30.9,30.86,30.9,25360.0,27.4669,27.4936,27.458,27.4936,25360.0
2023-03-03 12:30:00,30.9,30.92,30.89,30.9,34414.0,27.4936,27.5114,27.4847,27.4936,34414.0
2023-03-03 12:35:00,30.9,30.9,30.85,30.86,33469.0,27.4936,27.4936,27.4491,27.458,33469.0
2023-03-03 12:40:00,30.87,30.89,30.86,30.89,25932.0,27.4669,27.4847,27.458,27.4847,25932.0
2023-03-03 12:45:00,30.89,30.92,30.87,30.91,28012.0,27.4847,27.5114,27.4669,27.5025,28012.0
2023-03-03 12:50:00,30.9,30.94,30.9,30.94,27612.0,27.4936,27.5292,27.4936,27.5292,27612.0
2023-03-03 12:55:00,30.93,30.97,30.93,30.96,29562.0,27.5203,27.5559,27.5203,27.547,29562.0
2023-03-03 13:00:00,30.96,31.0,30.96,30.98,43928.0,27.547,27.5826,27.547,27.5648,43928.0
2023-03-03 13:05:00,30.99,31.01,30.97,30.99,39220.0,27.5737,27.5915,27.5559,27.5737,39220.0
2023-03-03 13:10:00,30.99,31.01,30.97,30.98,24459.0,27.5737,27.5915,27.5559,27.5648,24459.0
2023-03-03 13:15:00,30.97,31.0,30.96,30.98,57756.0,27.5559,27.5826,27.547,27.5648,57756.0
2023-03-03 13:20:00,30.98,30.99,30.97,30.98,20987.0,27.5648,27.5737,27.5559,27.5648,20987.0
2023-03-03 13:25:00,30.99,31.01,30.98,31.01,13479.0,27.5737,27.5915,27.5648,27.5915,13479.0
2023-03-03 13:30:00,31.01,31.02,30.97,30.98,30781.0,27.5915,27.6004,27.5559,27.5648,30781.0
2023-03-03 13:35:00,30.98,30.99,30.95,30.98,24198.0,27.5648,27.5737,27.5381,27.5648,24198.0
2023-03-03 13:40:00,30.98,30.98,30.95,30.96,21346.0,27.5648,27.5648,27.5381,27.547,21346.0
2023-03-03 13:45:00,30.96,30.97,30.93,30.96,28083.0,27.547,27.5559,27.5203,27.547,28083.0
2023-03-03 13:50:00,30.96,30.97,30.93,30.96,32620.0,27.547,27.5559,27.5203,27.547,32620.0
2023-03-03 13:55:00,30.96,30.96,30.93,30.94,25867.0,27.547,27.547,27.5203,27.5292,25867.0
2023-03-03 14:00:00,30.94,30.98,30.93,30.96,68370.0,27.5292,27.5648,27.5203,27.547,68370.0
2023-03-03 14:05:00,30.96,30.98,30.94,30.98,33523.0,27.547,27.5648,27.5292,27.5648,33523.0
2023-03-03 14:10:00,30.98,31.0,30.97,31.0,22958.0,27.5648,27.5826,27.5559,27.5826,22958.0
2023-03-03 14:15:00,31.0,31.0,30.97,30.99,39426.0,27.5826,27.5826,27.5559,27.5737,39426.0
2023-03-03 14:20:00,30.99,31.0,30.98,31.0,20785.0,27.5737,27.5826,27.5648,27.5826,20785.0
2023-03-03 14:25:00,31.0,31.04,30.99,31.04,34473.0,27.5826,27.6182,27.5737,27.6182,34473.0
2023-03-03 14:30:00,31.04,31.04,31.0,31.03,34873.0,27.6182,27.6182,27.5826,27.6093,34873.0
2023-03-03 14:35:00,31.02,31.05,31.01,31.04,26409.0,27.6004,27.6271,27.5915,27.6182,26409.0
2023-03-03 14:40:00,31.03,31.05,31.03,31.04,23895.0,27.6093,27.6271,27.6093,27.6182,23895.0
2023-03-03 14:45:00,31.04,31.06,31.01,31.05,72852.0,27.6182,27.636,27.5915,27.6271,72852.0
2023-03-03 14:50:00,31.05,31.07,31.0,31.02,74276.0,27.6271,27.6449,27.5826,27.6004,74276.0
2023-03-03 14:55:00,31.02,31.03,31.0,31.01,35782.0,27.6004,27.6093,27.5826,27.5915,35782.0
2023-03-03 15:00:00,31.01,31.03,30.99,31.03,48447.0,27.5915,27.6093,27.5737,27.6093,48447.0
2023-03-03 15:05:00,31.04,31.05,31.02,31.05,65607.0,27.6182,27.6271,27.6004,27.6271,65607.0
2023-03-03 15:10:00,31.05,31.05,31.02,31.03,42662.0,27.6271,27.6271,27.6004,27.6093,42662.0
2023-03-03 15:15:00,31.03,31.03,30.99,31.0,32427.0,27.6093,27.6093,27.5737,27.5826,32427.0
2023-03-03 15:20:00,30.99,31.02,30.99,31.0,60073.0,27.5737,27.6004,27.5737,27.5826,60073.0
2023-03-03 15:25:00,31.0,31.0,30.97,31.0,46046.0,27.5826,27.5826,27.5559,27.5826,46046.0
2023-03-03 15:30:00,31.0,31.0,30.95,30.96,55857.0,27.5826,27.5826,27.5381,27.547,55857.0
2023-03-03 15:35:00,30.96,30.97,30.94,30.95,93207.0,27.547,27.5559,27.5292,27.5381,93207.0
2023-03-03 15:40:00,30.95,30.95,30.88,30.89,142585.0,27.5381,27.5381,27.4758,27.4847,142585.0
2023-03-03 15:45:00,30.88,30.91,30.86,30.91,203661.0,27.4758,27.5025,27.458,27.5025,203661.0
2023-03-03 15:50:00,30.91,30.93,30.88,30.92,246063.0,27.5025,27.5203,27.4758,27.5114,246063.0
2023-03-03 15:55:00,30.92,30.99,30.91,30.97,455289.0,27.5114,27.5737,27.5025,27.5559,455289.0
2023-03-06 09:30:00,30.81,30.98,30.81,30.95,124375.0,27.4135,27.5648,27.4135,27.5381,124375.0
2023-03-06 09:35:00,30.95,30.99,30.89,30.9,56431.0,27.5381,27.5737,27.4847,27.4936,56431.0
2023-03-06 09:40:00,30.9,31.01,30.89,30.99,59811.0,27.4936,27.5915,27.4847,27.5737,59811.0
2023-03-06 09:45:00,30.99,31.0,30.88,30.95,64014.0,27.5737,27.5826,27.4758,27.5381,64014.0
2023-03-06 09:50:00,30.96,30.97,30.88,30.9,36045.0,27.547,27.5559,27.4758,27.4936,36045.0
2023-03-06 09:55:00,30.91,30.92,30.87,30.9,54468.0,27.5025,27.5114,27.4669,27.4936,54468.0
2023-03-06 10:00:00,30.9,30.97,30.85,30.96,68559.0,27.4936,27.5559,27.4491,27.547,68559.0
2023-03-06 10:05:00,30.95,31.01,30.95,30.99,39207.0,27.5381,27.5915,27.5381,27.5737,39207.0
2023-03-06 10:10:00,30.99,31.02,30.96,30.97,29285.0,27.5737,27.6004,27.547,27.5559,29285.0
2023-03-06 10:15:00,30.96,30.99,30.95,30.95,22837.0,27.547,27.5737,27.5381,27.5381,22837.0
2023-03-06 10:20:00,30.95,31.0,30.94,30.99,40624.0,27.5381,27.5826,27.5292,27.5737,40624.0
2023-03-06 10:25:00,31.0,31.01,30.97,31.0,20393.0,27.5826,27.5915,27.5559,27.5826,20393.0
2023-03-06 10:30:00,31.0,31.02,30.97,30.99,38136.0,27.5826,27.6004,27.5559,27.5737,38136.0
2023-03-06 10:35:00,30.98,30.99,30.91,30.92,41178.0,27.5648,27.5737,27.5025,27.5114,41178.0
2023-03-06 10:40:00,30.91,30.94,30.9,30.92,60606.0,27.5025,27.5292,27.4936,27.5114,60606.0
2023-03-06 10:45:00,30.92,30.97,30.91,30.92,37664.0,27.5114,27.5559,27.5025,27.5114,37664.0
2023-03-06 10:50:00,30.91,30.95,30.91,30.93,29457.0,27.5025,27.5381,27.5025,27.5203,29457.0
2023-03-06 10:55:00,30.93,30.94,30.88,30.88,74460.0,27.5203,27.5292,27.4758,27.4758,74460.0
2023-03-06 11:00:00,30.88,30.92,30.88,30.89,33865.0,27.4758,27.5114,27.4758,27.4847,33865.0
2023-03-06 11:05:00,30.89,30.9,30.82,30.82,44272.0,27.4847,27.4936,27.4224,27.4224,44272.0
2023-03-06 11:10:00,30.82,30.85,30.79,30.85,49971.0,27.4224,27.4491,27.3957,27.4491,49971.0
2023-03-06 11:15:00,30.85,30.89,30.84,30.88,31584.0,27.4491,27.4847,27.4402,27.4758,31584.0
2023-03-06 11:20:00,30.89,30.9,30.84,30.85,28203.0,27.4847,27.4936,27.4402,27.4491,28203.0
2023-03-06 11:25:00,30.85,30.86,30.82,30.83,48820.0,27.4491,27.458,27.4224,27.4313,48820.0
2023-03-06 11:30:00,30.83,30.87,30.82,30.84,36873.0,27.4313,27.4669,27.4224,27.4402,36873.0
2023-03-06 11:35:00,30.84,30.89,30.83,30.85,59999.0,27.4402,27.4847,27.4313,27.4491,59999.0
2023-03-06 11:40:00,30.85,30.85,30.81,30.83,24902.0,27.4491,27.4491,27.4135,27.4313,24902.0
2023-03-06 11:45:00,30.83,30.85,30.81,30.84,39295.0,27.4313,27.4491,27.4135,27.4402,39295.0
2023-03-06 11:50:00,30.84,30.85,30.83,30.84,45461.0,27.4402,27.4491,27.4313,27.4402,45461.0
2023-03-06 11:55:00,30.84,30.84,30.81,30.82,73340.0,27.4402,27.4402,27.4135,27.4224,73340.0
2023-03-06 12:00:00,30.82,30.85,30.81,30.83,46709.0,27.4224,27.4491,27.4135,27.4313,46709.0
2023-03-06 12:05:00,30.84,30.89,30.83,30.89,50883.0,27.4402,27.4847,27.4313,27.4847,50883.0
2023-03-06 12:10:00,30.89,30.89,30.85,30.88,26282.0,27.4847,27.4847,27.4491,27.4758,26282.0
2023-03-06 12:15:00,30.88,30.91,30.87,30.9,51282.0,27.4758,27.5025,27.4669,27.4936,51282.0
2023-03-06 12:20:00,30.9,30.91,30.85,30.86,26419.0,27.4936,27.5025,27.4491,27.458,26419.0
2023-03-06 12:25:00,30.86,30.86,30.82,30.84,24371.0,27.458,27.458,27.4224,27.4402,24371.0
2023-03-06 12:30:00,30.84,30.85,30.8,30.8,39648.0,27.4402,27.4491,27.4046,27.4046,39648.0
2023-03-06 12:35:00,30.8,30.81,30.78,30.8,22279.0,27.4046,27.4135,27.3868,27.4046,22279.0
2023-03-06 12:40:00,30.79,30.84,30.79,30.82,16552.0,27.3957,27.4402,27.3957,27.4224,16552.0
2023-03-06 12:45:00,30.83,30.84,30.78,30.78,20155.0,27.4313,27.4402,27.3868,27.3868,20155.0
2023-03-06 12:50:00,30.79,30.79,30.73,30.76,27743.0,27.3957,27.3957,27.3423,27.369,27743.0
2023-03-06 12:55:00,30.76,30.77,30.73,30.76,52964.0,27.369,27.3779,27.3423,27.369,52964.0
2023-03-06 13:00:00,30.75,30.75,30.72,30.74,24003.0,27.3601,27.3601,27.3334,27.3512,24003.0
2023-03-06 13:05:00,30.74,30.75,30.68,30.69,124218.0,27.3512,27.3601,27.2978,27.3067,124218.0
2023-03-06 13:10:00,30.69,30.7,30.68,30.7,52372.0,27.3067,27.3156,27.2978,27.3156,52372.0
2023-03-06 13:15:00,30.7,30.7,30.66,30.68,27904.0,27.3156,27.3156,27.2801,27.2978,27904.0
2023-03-06 13:20:00,30.69,30.69,30.65,30.66,14409.0,27.3067,27.3067,27.2712,27.2801,14409.0
2023-03-06 13:25:00,30.65,30.71,30.63,30.69,66244.0,27.2712,27.3245,27.2534,27.3067,66244.0
2023-03-06 13:30:00,30.68,30.71,30.67,30.69,27503.0,27.2978,27.3245,27.289,27.3067,27503.0
2023-03-06 13:35:00,30.68,30.7,30.66,30.69,24386.0,27.2978,27.3156,27.2801,27.3067,24386.0
2023-03-06 13:40:00,30.7,30.72,30.68,30.71,47907.0,27.3156,27.3334,27.2978,27.3245,47907.0
2023-03-06 13:45:00,30.72,30.72,30.68,30.71,41338.0,27.3334,27.3334,27.2978,27.3245,41338.0
2023-03-06 13:50:00,30.71,30.71,30.67,30.69,28734.0,27.3245,27.3245,27.289,27.3067,28734.0
2023-03-06 13:55:00,30.69,30.71,30.67,30.7,29656.0,27.3067,27.3245,27.289,27.3156,29656.0
2023-03-06 14:00:00,30.7,30.7,30.68,30.7,25307.0,27.3156,27.3156,27.2978,27.3156,25307.0
2023-03-06 14:05:00,30.7,30.72,30.68,30.71,39967.0,27.3156,27.3334,27.2978,27.3245,39967.0
2023-03-06 14:10:00,30.71,30.72,30.69,30.69,78233.0,27.3245,27.3334,27.3067,27.3067,78233.0
2023-03-06 14:15:00,30.7,30.7,30.64,30.65,232613.0,27.3156,27.3156,27.2623,27.2712,232613.0
2023-03-06 14:20:00,30.65,30.7,30.63,30.7,85883.0,27.2712,27.3156,27.2534,27.3156,85883.0
2023-03-06 14:25:00,30.69,30.74,30.68,30.73,53840.0,27.3067,27.3512,27.2978,27.3423,53840.0
2023-03-06 14:30:00,30.73,30.75,30.71,30.71,47178.0,27.3423,27.3601,27.3245,27.3245,47178.0
2023-03-06 14:35:00,30.71,30.75,30.71,30.74,18430.0,27.3245,27.3601,27.3245,27.3512,18430.0
2023-03-06 14:40:00,30.74,30.77,30.74,30.75,22434.0,27.3512,27.3779,27.3512,27.3601,22434.0
2023-03-06 14:45:00,30.75,30.76,30.72,30.76,33232.0,27.3601,27.369,27.3334,27.369,33232.0
2023-03-06 14:50:00,30.75,30.78,30.74,30.75,35544.0,27.3601,27.3868,27.3512,27.3601,35544.0
2023-03-06 14:55:00,30.74,30.77,30.72,30.74,37544.0,27.3512,27.3779,27.3334,27.3512,37544.0
2023-03-06 15:00:00,30.74,30.76,30.71,30.71,39246.0,27.3512,27.369,27.3245,27.3245,39246.0
2023-03-06 15:05:00,30.71,30.75,30.7,30.75,39703.0,27.3245,27.3601,27.3156,27.3601,39703.0
2023-03-06 15:10:00,30.75,30.75,30.68,30.69,62440.0,27.3601,27.3601,27.2978,27.3067,62440.0
2023-03-06 15:15:00,30.69,30.71,30.66,30.7,52185.0,27.3067,27.3245,27.2801,27.3156,52185.0
2023-03-06 15:20:00,30.69,30.69,30.63,30.64,56688.0,27.3067,27.3067,27.2534,27.2623,56688.0
2023-03-06 15:25:00,30.64,30.67,30.63,30.66,32220.0,27.2623,27.289,27.2534,27.2801,32220.0
2023-03-06 15:30:00,30.66,30.68,30.63,30.66,80762.0,27.2801,27.2978,27.2534,27.2801,80762.0
2023-03-06 15:35:00,30.66,30.69,30.65,30.69,58652.0,27.2801,27.3067,27.2712,27.3067,58652.0
2023-03-06 15:40:00,30.69,30.73,30.68,30.73,72337.0,27.3067,27.3423,27.2978,27.3423,72337.0
2023-03-06 15:45:00,30.73,30.77,30.71,30.77,92801.0,27.3423,27.3779,27.3245,27.3779,92801.0
2023-03-06 15:50:00,30.76,30.77,30.71,30.74,144292.0,27.369,27.3779,27.3245,27.3512,144292.0
2023-03-06 15:55:00,30.74,30.74,30.69,30.71,339528.0,27.3512,27.3512,27.3067,27.3245,339528.0
2023-03-07 09:30:00,30.62,30.62,30.54,30.54,93762.0,27.2445,27.2445,27.1733,27.1733,93762.0
2023-03-07 09:35:00,30.54,30.57,30.48,30.55,66375.0,27.1733,27.2,27.1199,27.1822,66375.0
2023-03-07 09:40:00,30.56,30.59,30.45,30.5,52693.0,27.1911,27.2178,27.0932,27.1377,52693.0
2023-03-07 09:45:00,30.49,30.68,30.49,30.66,44896.0,27.1288,27.2978,27.1288,27.2801,44896.0
2023-03-07 09:50:00,30.66,30.68,30.59,30.59,17934.0,27.2801,27.2978,27.2178,27.2178,17934.0
2023-03-07 09:55:00,30.6,30.65,30.59,30.61,36548.0,27.2267,27.2712,27.2178,27.2356,36548.0
2023-03-07 10:00:00,30.62,30.65,30.45,30.5,65200.0,27.2445,27.2712,27.0932,27.1377,65200.0
2023-03-07 10:05:00,30.49,30.53,30.39,30.42,37055.0,27.1288,27.1644,27.0398,27.0665,37055.0
2023-03-07 10:10:00,30.42,30.5,30.39,30.49,85487.0,27.0665,27.1377,27.0398,27.1288,85487.0
2023-03-07 10:15:00,30.48,30.5,30.42,30.46,53968.0,27.1199,27.1377,27.0665,27.1021,53968.0
2023-03-07 10:20:00,30.47,30.55,30.45,30.53,16782.0,27.111,27.1822,27.0932,27.1644,16782.0
2023-03-07 10:25:00,30.52,30.54,30.48,30.52,39015.0,27.1555,27.1733,27.1199,27.1555,39015.0
2023-03-07 10:30:00,30.51,30.63,30.5,30.59,92134.0,27.1466,27.2534,27.1377,27.2178,92134.0
2023-03-07 10:35:00,30.58,30.61,30.53,30.55,57878.0,27.2089,27.2356,27.1644,27.1822,57878.0
2023-03-07 10:40:00,30.55,30.55,30.46,30.46,24508.0,27.1822,27.1822,27.1021,27.1021,24508.0
2023-03-07 10:45:00,30.46,30.5,30.41,30.46,34183.0,27.1021,27.1377,27.0576,27.1021,34183.0
2023-03-07 10:50:00,30.46,30.46,30.34,30.37,79947.0,27.1021,27.1021,26.9953,27.022,79947.0
2023-03-07 10:55:00,30.38,30.41,30.28,30.29,37842.0,27.0309,27.0576,26.9419,26.9508,37842.0
2023-03-07 11:00:00,30.3,30.36,30.28,30.35,27592.0,26.9597,27.0131,26.9419,27.0042,27592.0
2023-03-07 11:05:00,30.34,30.36,30.27,30.3,40647.0,26.9953,27.0131,26.933,26.9597,40647.0
2023-03-07 11:10:00,30.3,30.34,30.29,30.3,33162.0,26.9597,26.9953,26.9508,26.9597,33162.0
2023-03-07 11:15:00,30.3,30.36,30.29,30.34,69600.0,26.9597,27.0131,26.9508,26.9953,69600.0
2023-03-07 11:20:00,30.34,30.36,30.3,30.33,106813.0,26.9953,27.0131,26.9597,26.9864,106813.0
2023-03-07 11:25:00,30.32,30.34,30.22,30.24,67096.0,26.9775,26.9953,26.8886,26.9064,67096.0
2023-03-07 11:30:00,30.22,30.29,30.22,30.26,36744.0,26.8886,26.9508,26.8886,26.9241,36744.0
2023-03-07 11:35:00,30.26,30.32,30.24,30.32,30166.0,26.9241,26.9775,26.9064,26.9775,30166.0
2023-03-07 11:40:00,30.32,30.34,30.27,30.34,44211.0,26.9775,26.9953,26.933,26.9953,44211.0
2023-03-07 11:45:00,30.34,30.34,30.29,30.32,83389.0,26.9953,26.9953,26.9508,26.9775,83389.0
2023-03-07 11:50:00,30.32,30.34,30.26,30.27,118077.0,26.9775,26.9953,26.9241,26.933,118077.0
2023-03-07 11:55:00,30.27,30.28,30.21,30.22,77570.0,26.933,26.9419,26.8797,26.8886,77570.0
2023-03-07 12:00:00,30.22,30.27,30.21,30.23,181366.0,26.8886,26.933,26.8797,26.8975,181366.0
2023-03-07 12:05:00,30.23,30.33,30.22,30.32,109204.0,26.8975,26.9864,26.8886,26.9775,109204.0
2023-03-07 12:10:00,30.31,30.32,30.26,30.3,39950.0,26.9686,26.9775,26.9241,26.9597,39950.0
2023-03-07 12:15:00,30.31,30.38,30.3,30.37,57666.0,26.9686,27.0309,26.9597,27.022,57666.0
2023-03-07 12:20:00,30.37,30.46,30.37,30.43,41391.0,27.022,27.1021,27.022,27.0754,41391.0
2023-03-07 12:25:00,30.43,30.49,30.42,30.42,27666.0,27.0754,27.1288,27.0665,27.0665,27666.0
2023-03-07 12:30:00,30.42,30.45,30.41,30.45,24523.0,27.0665,27.0932,27.0576,27.0932,24523.0
2023-03-07 12:35:00,30.45,30.49,30.43,30.49,19469.0,27.0932,27.1288,27.0754,27.1288,19469.0
2023-03-07 12:40:00,30.49,30.5,30.46,30.48,35249.0,27.1288,27.1377,27.1021,27.1199,35249.0
2023-03-07 12:45:00,30.49,30.52,30.46,30.51,32792.0,27.1288,27.1555,27.1021,27.1466,32792.0
2023-03-07 12:50:00,30.51,30.52,30.47,30.5,17849.0,27.1466,27.1555,27.111,27.1377,17849.0
2023-03-07 12:55:00,30.49,30.5,30.46,30.46,28893.0,27.1288,27.1377,27.1021,27.1021,28893.0
2023-03-07 13:00:00,30.48,30.48,30.43,30.44,22931.0,27.1199,27.1199,27.0754,27.0843,22931.0
2023-03-07 13:05:00,30.44,30.46,30.42,30.44,30525.0,27.0843,27.1021,27.0665,27.0843,30525.0
2023-03-07 13:10:00,30.45,30.46,30.43,30.46,16463.0,27.0932,27.1021,27.0754,27.1021,16463.0
2023-03-07 13:15:00,30.46,30.49,30.44,30.49,32706.0,27.1021,27.1288,27.0843,27.1288,32706.0
2023-03-07 13:20:00,30.49,30.51,30.47,30.5,34620.0,27.1288,27.1466,27.111,27.1377,34620.0
2023-03-07 13:25:00,30.5,30.51,30.48,30.49,36754.0,27.1377,27.1466,27.1199,27.1288,36754.0
2023-03-07 13:30:00,30.49,30.54,30.49,30.51,42918.0,27.1288,27.1733,27.1288,27.1466,42918.0
2023-03-07 13:35:00,30.51,30.55,30.49,30.54,67248.0,27.1466,27.1822,27.1288,27.1733,67248.0
2023-03-07 13:40:00,30.54,30.54,30.48,30.48,33195.0,27.1733,27.1733,27.1199,27.1199,33195.0
2023-03-07 13:45:00,30.49,30.49,30.43,30.45,34640.0,27.1288,27.1288,27.0754,27.0932,34640.0
2023-03-07 13:50:00,30.44,30.46,30.38,30.39,73791.0,27.0843,27.1021,27.0309,27.0398,73791.0
2023-03-07 13:55:00,30.4,30.42,30.37,30.38,99376.0,27.0487,27.0665,27.022,27.0309,99376.0
2023-03-07 14:00:00,30.37,30.42,30.37,30.39,44148.0,27.022,27.0665,27.022,27.0398,44148.0
2023-03-07 14:05:00,30.39,30.4,30.37,30.4,23190.0,27.0398,27.0487,27.022,27.0487,23190.0
2023-03-07 14:10:00,30.39,30.41,30.37,30.39,21919.0,27.0398,27.0576,27.022,27.0398,21919.0
2023-03-07 14:15:00,30.39,30.43,30.37,30.43,33386.0,27.0398,27.0754,27.022,27.0754,33386.0
2023-03-07 14:20:00,30.42,30.42,30.36,30.38,27593.0,27.0665,27.0665,27.0131,27.0309,27593.0
2023-03-07 14:25:00,30.38,30.39,30.35,30.36,17276.0,27.0309,27.0398,27.0042,27.0131,17276.0
2023-03-07 14:30:00,30.37,30.38,30.33,30.35,29765.0,27.022,27.0309,26.9864,27.0042,29765.0
2023-03-07 14:35:00,30.35,30.38,30.34,30.36,68972.0,27.0042,27.0309,26.9953,27.0131,68972.0
2023-03-07 14:40:00,30.36,30.37,30.32,30.33,27568.0,27.0131,27.022,26.9775,26.9864,27568.0
2023-03-07 14:45:00,30.33,30.35,30.33,30.34,27065.0,26.9864,27.0042,26.9864,26.9953,27065.0
2023-03-07 14:50:00,30.34,30.34,30.3,30.3,34242.0,26.9953,26.9953,26.9597,26.9597,34242.0
2023-03-07 14:55:00,30.31,30.32,30.29,30.3,42662.0,26.9686,26.9775,26.9508,26.9597,42662.0
2023-03-07 15:00:00,30.3,30.34,30.3,30.34,29868.0,26.9597,26.9953,26.9597,26.9953,29868.0
2023-03-07 15:05:00,30.33,30.36,30.31,30.32,32309.0,26.9864,27.0131,26.9686,26.9775,32309.0
2023-03-07 15:10:00,30.32,30.39,30.31,30.38,50155.0,26.9775,27.0398,26.9686,27.0309,50155.0
2023-03-07 15:15:00,30.38,30.41,30.36,30.41,41741.0,27.0309,27.0576,27.0131,27.0576,41741.0
2023-03-07 15:20:00,30.41,30.41,30.37,30.39,29328.0,27.0576,27.0576,27.022,27.0398,29328.0
2023-03-07 15:25:00,30.39,30.39,30.35,30.37,52206.0,27.0398,27.0398,27.0042,27.022,52206.0
2023-03-07 15:30:00,30.38,30.44,30.36,30.43,56472.0,27.0309,27.0843,27.0131,27.0754,56472.0
2023-03-07 15:35:00,30.44,30.47,30.42,30.46,66727.0,27.0843,27.111,27.0665,27.1021,66727.0
2023-03-07 15:40:00,30.46,30.47,30.41,30.42,112549.0,27.1021,27.111,27.0576,27.0665,112549.0
2023-03-07 15:45:00,30.42,30.43,30.36,30.41,123574.0,27.0665,27.0754,27.0131,27.0576,123574.0
2023-03-07 15:50:00,30.4,30.42,30.37,30.4,199297.0,27.0487,27.0665,27.022,27.0487,199297.0
2023-03-07 15:55:00,30.4,30.4,30.34,30.37,307447.0,27.0487,27.0487,26.9953,27.022,307447.0
2023-03-08 09:30:00,30.37,30.44,30.31,30.42,110999.0,27.022,27.0843,26.9686,27.0665,110999.0
2023-03-08 09:35:00,30.43,30.45,30.33,30.36,28052.0,27.0754,27.0932,26.9864,27.0131,28052.0
2023-03-08 09:40:00,30.36,30.41,30.35,30.38,36975.0,27.0131,27.0576,27.0042,27.0309,36975.0
2023-03-08 09:45:00,30.38,30.53,30.37,30.53,45530.0,27.0309,27.1644,27.022,27.1644,45530.0
2023-03-08 09:50:00,30.54,30.55,30.48,30.5,30501.0,27.1733,27.1822,27.1199,27.1377,30501.0
2023-03-08 09:55:00,30.51,30.53,30.49,30.5,43565.0,27.1466,27.1644,27.1288,27.1377,43565.0
2023-03-08 10:00:00,30.5,30.53,30.41,30.53,102264.0,27.1377,27.1644,27.0576,27.1644,102264.0
2023-03-08 10:05:00,30.52,30.56,30.48,30.54,84592.0,27.1555,27.1911,27.1199,27.1733,84592.0
2023-03-08 10:10:00,30.54,30.59,30.5,30.51,44985.0,27.1733,27.2178,27.1377,27.1466,44985.0
2023-03-08 10:15:00,30.51,30.52,30.41,30.41,114514.0,27.1466,27.1555,27.0576,27.0576,114514.0
2023-03-08 10:20:00,30.41,30.52,30.36,30.51,74000.0,27.0576,27.1555,27.0131,27.1466,74000.0
2023-03-08 10:25:00,30.5,30.54,30.42,30.43,55796.0,27.1377,27.1733,27.0665,27.0754,55796.0
2023-03-08 10:30:00,30.44,30.53,30.41,30.51,51051.0,27.0843,27.1644,27.0576,27.1466,51051.0
2023-03-08 10:35:00,30.51,30.54,30.48,30.5,77386.0,27.1466,27.1733,27.1199,27.1377,77386.0
2023-03-08 10:40:00,30.5,30.5,30.43,30.44,136207.0,27.1377,27.1377,27.0754,27.0843,136207.0
2023-03-08 10:45:00,30.44,30.46,30.35,30.36,77660.0,27.0843,27.1021,27.0042,27.0131,77660.0
2023-03-08 10:50:00,30.35,30.37,30.32,30.33,66357.0,27.0042,27.022,26.9775,26.9864,66357.0
2023-03-08 10:55:00,30.32,30.35,30.29,30.33,51431.0,26.9775,27.0042,26.9508,26.9864,51431.0
2023-03-08 11:00:00,30.33,30.35,30.29,30.32,49740.0,26.9864,27.0042,26.9508,26.9775,49740.0
2023-03-08 11:05:00,30.32,30.39,30.31,30.36,44151.0,26.9775,27.0398,26.9686,27.0131,44151.0
2023-03-08 11:10:00,30.36,30.37,30.29,30.3,57047.0,27.0131,27.022,26.9508,26.9597,57047.0
2023-03-08 11:15:00,30.3,30.33,30.27,30.32,36027.0,26.9597,26.9864,26.933,26.9775,36027.0
2023-03-08 11:20:00,30.32,30.36,30.32,30.34,36559.0,26.9775,27.0131,26.9775,26.9953,36559.0
2023-03-08 11:25:00,30.34,30.37,30.33,30.35,28688.0,26.9953,27.022,26.9864,27.0042,28688.0
2023-03-08 11:30:00,30.35,30.36,30.28,30.3,40687.0,27.0042,27.0131,26.9419,26.9597,40687.0
2023-03-08 11:35:00,30.3,30.3,30.26,30.28,50600.0,26.9597,26.9597,26.9241,26.9419,50600.0
2023-03-08 11:40:00,30.28,30.3,30.26,30.28,41254.0,26.9419,26.9597,26.9241,26.9419,41254.0
2023-03-08 11:45:00,30.28,30.36,30.27,30.34,88295.0,26.9419,27.0131,26.933,26.9953,88295.0
2023-03-08 11:50:00,30.35,30.35,30.26,30.27,164799.0,27.0042,27.0042,26.9241,26.933,164799.0
2023-03-08 11:55:00,30.26,30.26,30.19,30.21,67687.0,26.9241,26.9241,26.8619,26.8797,67687.0
2023-03-08 12:00:00,30.21,30.25,30.21,30.22,43000.0,26.8797,26.9153,26.8797,26.8886,43000.0
2023-03-08 12:05:00,30.22,30.23,30.13,30.17,46698.0,26.8886,26.8975,26.8085,26.8441,46698.0
2023-03-08 12:10:00,30.17,30.19,30.14,30.14,47564.0,26.8441,26.8619,26.8174,26.8174,47564.0
2023-03-08 12:15:00,30.15,30.21,30.12,30.21,58035.0,26.8263,26.8797,26.7996,26.8797,58035.0
2023-03-08 12:20:00,30.2,30.2,30.18,30.2,33424.0,26.8708,26.8708,26.853,26.8708,33424.0
2023-03-08 12:25:00,30.2,30.21,30.18,30.2,35337.0,26.8708,26.8797,26.853,26.8708,35337.0
2023-03-08 12:30:00,30.2,30.22,30.18,30.21,63986.0,26.8708,26.8886,26.853,26.8797,63986.0
2023-03-08 12:35:00,30.21,30.23,30.2,30.21,33433.0,26.8797,26.8975,26.8708,26.8797,33433.0
2023-03-08 12:40:00,30.21,30.23,30.2,30.21,20085.0,26.8797,26.8975,26.8708,26.8797,20085.0
2023-03-08 12:45:00,30.2,30.22,30.18,30.19,45283.0,26.8708,26.8886,26.853,26.8619,45283.0
2023-03-08 12:50:00,30.19,30.21,30.17,30.2,33681.0,26.8619,26.8797,26.8441,26.8708,33681.0
2023-03-08 12:55:00,30.2,30.2,30.16,30.19,55447.0,26.8708,26.8708,26.8352,26.8619,55447.0
2023-03-08 13:00:00,30.18,30.2,30.15,30.15,45953.0,26.853,26.8708,26.8263,26.8263,45953.0
2023-03-08 13:05:00,30.16,30.17,30.12,30.13,38927.0,26.8352,26.8441,26.7996,26.8085,38927.0
2023-03-08 13:10:00,30.13,30.19,30.12,30.18,36442.0,26.8085,26.8619,26.7996,26.853,36442.0
2023-03-08 13:15:00,30.17,30.17,30.14,30.15,34821.0,26.8441,26.8441,26.8174,26.8263,34821.0
2023-03-08 13:20:00,30.16,30.19,30.15,30.16,27729.0,26.8352,26.8619,26.8263,26.8352,27729.0
2023-03-08 13:25:00,30.16,30.16,30.11,30.12,29072.0,26.8352,26.8352,26.7907,26.7996,29072.0
2023-03-08 13:30:00,30.11,30.16,30.11,30.16,35804.0,26.7907,26.8352,26.7907,26.8352,35804.0
2023-03-08 13:35:00,30.16,30.16,30.13,30.16,23215.0,26.8352,26.8352,26.8085,26.8352,23215.0
2023-03-08 13:40:00,30.16,30.2,30.15,30.19,53621.0,26.8352,26.8708,26.8263,26.8619,53621.0
2023-03-08 13:45:00,30.19,30.21,30.17,30.19,30233.0,26.8619,26.8797,26.8441,26.8619,30233.0
2023-03-08 13:50:00,30.18,30.22,30.17,30.21,39739.0,26.853,26.8886,26.8441,26.8797,39739.0
2023-03-08 13:55:00,30.21,30.23,30.19,30.23,56224.0,26.8797,26.8975,26.8619,26.8975,56224.0
2023-03-08 14:00:00,30.23,30.27,30.22,30.27,50035.0,26.8975,26.933,26.8886,26.933,50035.0
2023-03-08 14:05:00,30.26,30.28,30.24,30.28,54354.0,26.9241,26.9419,26.9064,26.9419,54354.0
2023-03-08 14:10:00,30.27,30.32,30.27,30.29,65135.0,26.933,26.9775,26.933,26.9508,65135.0
2023-03-08 14:15:00,30.29,30.3,30.27,30.29,58999.0,26.9508,26.9597,26.933,26.9508,58999.0
2023-03-08 14:20:00,30.29,30.31,30.28,30.3,44213.0,26.9508,26.9686,26.9419,26.9597,44213.0
2023-03-08 14:25:00,30.3,30.31,30.27,30.29,61647.0,26.9597,26.9686,26.933,26.9508,61647.0
2023-03-08 14:30:00,30.3,30.3,30.25,30.26,113347.0,26.9597,26.9597,26.9153,26.9241,113347.0
2023-03-08 14:35:00,30.26,30.26,30.23,30.23,45853.0,26.9241,26.9241,26.8975,26.8975,45853.0
2023-03-08 14:40:00,30.23,30.26,30.23,30.24,62232.0,26.8975,26.9241,26.8975,26.9064,62232.0
2023-03-08 14:45:00,30.23,30.25,30.22,30.23,42829.0,26.8975,26.9153,26.8886,26.8975,42829.0
2023-03-08 14:50:00,30.23,30.23,30.17,30.19,67002.0,26.8975,26.8975,26.8441,26.8619,67002.0
2023-03-08 14:55:00,30.19,30.19,30.14,30.16,42600.0,26.8619,26.8619,26.8174,26.8352,42600.0
2023-03-08 15:00:00,30.15,30.17,30.14,30.17,51507.0,26.8263,26.8441,26.8174,26.8441,51507.0
2023-03-08 15:05:00,30.17,30.17,30.14,30.17,50199.0,26.8441,26.8441,26.8174,26.8441,50199.0
2023-03-08 15:10:00,30.16,30.17,30.13,30.14,86680.0,26.8352,26.8441,26.8085,26.8174,86680.0
2023-03-08 15:15:00,30.15,30.16,30.12,30.14,49190.0,26.8263,26.8352,26.7996,26.8174,49190.0
2023-03-08 15:20:00,30.14,30.16,30.11,30.13,72729.0,26.8174,26.8352,26.7907,26.8085,72729.0
2023-03-08 15:25:00,30.12,30.14,30.11,30.13,85361.0,26.7996,26.8174,26.7907,26.8085,85361.0
2023-03-08 15:30:00,30.12,30.17,30.12,30.17,99902.0,26.7996,26.8441,26.7996,26.8441,99902.0
2023-03-08 15:35:00,30.17,30.22,30.15,30.21,100935.0,26.8441,26.8886,26.8263,26.8797,100935.0
2023-03-08 15:40:00,30.22,30.28,30.21,30.28,116763.0,26.8886,26.9419,26.8797,26.9419,116763.0
2023-03-08 15:45:00,30.27,30.32,30.27,30.3,177803.0,26.933,26.9775,26.933,26.9597,177803.0
2023-03-08 15:50:00,30.3,30.33,30.28,30.33,175055.0,26.9597,26.9864,26.9419,26.9864,175055.0
2023-03-08 15:55:00,30.33,30.38,30.29,30.37,676493.0,26.9864,27.0309,26.9508,27.022,676493.0
2023-03-09 09:30:00,30.6,30.65,30.49,30.59,132319.0,27.2267,27.2712,27.1288,27.2178,132319.0
2023-03-09 09:35:00,30.59,30.59,30.5,30.55,66214.0,27.2178,27.2178,27.1377,27.1822,66214.0
2023-03-09 09:40:00,30.55,30.7,30.51,30.65,99319.0,27.1822,27.3156,27.1466,27.2712,99319.0
2023-03-09 09:45:00,30.65,30.75,30.64,30.75,74697.0,27.2712,27.3601,27.2623,27.3601,74697.0
2023-03-09 09:50:00,30.75,30.76,30.6,30.64,70205.0,27.3601,27.369,27.2267,27.2623,70205.0
2023-03-09 09:55:00,30.64,30.64,30.51,30.54,54175.0,27.2623,27.2623,27.1466,27.1733,54175.0
2023-03-09 10:00:00,30.54,30.56,30.48,30.53,71970.0,27.1733,27.1911,27.1199,27.1644,71970.0
2023-03-09 10:05:00,30.53,30.57,30.43,30.46,65881.0,27.1644,27.2,27.0754,27.1021,65881.0
2023-03-09 10:10:00,30.47,30.48,30.35,30.37,69220.0,27.111,27.1199,27.0042,27.022,69220.0
2023-03-09 10:15:00,30.37,30.38,30.27,30.31,75561.0,27.022,27.0309,26.933,26.9686,75561.0
2023-03-09 10:20:00,30.32,30.37,30.31,30.33,67368.0,26.9775,27.022,26.9686,26.9864,67368.0
2023-03-09 10:25:00,30.32,30.32,30.26,30.29,67502.0,26.9775,26.9775,26.9241,26.9508,67502.0
2023-03-09 10:30:00,30.29,30.33,30.27,30.32,68694.0,26.9508,26.9864,26.933,26.9775,68694.0
2023-03-09 10:35:00,30.32,30.38,30.31,30.35,46509.0,26.9775,27.0309,26.9686,27.0042,46509.0
2023-03-09 10:40:00,30.35,30.36,30.28,30.28,77622.0,27.0042,27.0131,26.9419,26.9419,77622.0
2023-03-09 10:45:00,30.28,30.31,30.26,30.3,66263.0,26.9419,26.9686,26.9241,26.9597,66263.0
2023-03-09 10:50:00,30.31,30.31,30.26,30.3,46079.0,26.9686,26.9686,26.9241,26.9597,46079.0
2023-03-09 10:55:00,30.3,30.33,30.25,30.29,132618.0,26.9597,26.9864,26.9153,26.9508,132618.0
2023-03-09 11:00:00,30.28,30.3,30.26,30.28,72787.0,26.9419,26.9597,26.9241,26.9419,72787.0
2023-03-09 11:05:00,30.28,30.32,30.25,30.31,62160.0,26.9419,26.9775,26.9153,26.9686,62160.0
2023-03-09 11:10:00,30.31,30.38,30.31,30.35,40671.0,26.9686,27.0309,26.9686,27.0042,40671.0
2023-03-09 11:15:00,30.36,30.41,30.34,30.34,68711.0,27.0131,27.0576,26.9953,26.9953,68711.0
2023-03-09 11:20:00,30.35,30.42,30.33,30.4,55657.0,27.0042,27.0665,26.9864,27.0487,55657.0
2023-03-09 11:25:00,30.39,30.39,30.35,30.36,28547.0,27.0398,27.0398,27.0042,27.0131,28547.0
2023-03-09 11:30:00,30.36,30.41,30.35,30.39,57956.0,27.0131,27.0576,27.0042,27.0398,57956.0
2023-03-09 11:35:00,30.38,30.42,30.36,30.37,41498.0,27.0309,27.0665,27.0131,27.022,41498.0
2023-03-09 11:40:00,30.37,30.41,30.36,30.37,47795.0,27.022,27.0576,27.0131,27.022,47795.0
2023-03-09 11:45:00,30.37,30.4,30.34,30.38,40990.0,27.022,27.0487,26.9953,27.0309,40990.0
2023-03-09 11:50:00,30.38,30.4,30.34,30.35,52435.0,27.0309,27.0487,26.9953,27.0042,52435.0
2023-03-09 11:55:00,30.34,30.34,30.3,30.34,25989.0,26.9953,26.9953,26.9597,26.9953,25989.0
2023-03-09 12:00:00,30.34,30.35,30.28,30.32,36096.0,26.9953,27.0042,26.9419,26.9775,36096.0
2023-03-09 12:05:00,30.31,30.38,30.29,30.38,50866.0,26.9686,27.0309,26.9508,27.0309,50866.0
2023-03-09 12:10:00,30.37,30.39,30.35,30.37,93213.0,27.022,27.0398,27.0042,27.022,93213.0
2023-03-09 12:15:00,30.37,30.4,30.33,30.4,35010.0,27.022,27.0487,26.9864,27.0487,35010.0
2023-03-09 12:20:00,30.4,30.43,30.37,30.41,49672.0,27.0487,27.0754,27.022,27.0576,49672.0
2023-03-09 12:25:00,30.4,30.42,30.37,30.41,23968.0,27.0487,27.0665,27.022,27.0576,23968.0
2023-03-09 12:30:00,30.41,30.45,30.4,30.41,61543.0,27.0576,27.0932,27.0487,27.0576,61543.0
2023-03-09 12:35:00,30.41,30.42,30.35,30.37,37861.0,27.0576,27.0665,27.0042,27.022,37861.0
2023-03-09 12:40:00,30.37,30.4,30.34,30.4,60900.0,27.022,27.0487,26.9953,27.0487,60900.0
2023-03-09 12:45:00,30.4,30.4,30.34,30.36,30762.0,27.0487,27.0487,26.9953,27.0131,30762.0
2023-03-09 12:50:00,30.36,30.38,30.34,30.37,40921.0,27.0131,27.0309,26.9953,27.022,40921.0
2023-03-09 12:55:00,30.37,30.39,30.34,30.35,28955.0,27.022,27.0398,26.9953,27.0042,28955.0
2023-03-09 13:00:00,30.35,30.35,30.27,30.3,92739.0,27.0042,27.0042,26.933,26.9597,92739.0
2023-03-09 13:05:00,30.3,30.31,30.26,30.29,41120.0,26.9597,26.9686,26.9241,26.9508,41120.0
2023-03-09 13:10:00,30.29,30.31,30.26,30.3,49627.0,26.9508,26.9686,26.9241,26.9597,49627.0
2023-03-09 13:15:00,30.3,30.31,30.28,30.29,66791.0,26.9597,26.9686,26.9419,26.9508,66791.0
2023-03-09 13:20:00,30.28,30.31,30.26,30.26,82646.0,26.9419,26.9686,26.9241,26.9241,82646.0
2023-03-09 13:25:00,30.27,30.27,30.23,30.27,60938.0,26.933,26.933,26.8975,26.933,60938.0
2023-03-09 13:30:00,30.27,30.28,30.22,30.24,125520.0,26.933,26.9419,26.8886,26.9064,125520.0
2023-03-09 13:35:00,30.23,30.27,30.22,30.25,30063.0,26.8975,26.933,26.8886,26.9153,30063.0
2023-03-09 13:40:00,30.24,30.3,30.23,30.3,49149.0,26.9064,26.9597,26.8975,26.9597,49149.0
2023-03-09 13:45:00,30.3,30.3,30.19,30.2,79576.0,26.9597,26.9597,26.8619,26.8708,79576.0
2023-03-09 13:50:00,30.2,30.22,30.18,30.18,96341.0,26.8708,26.8886,26.853,26.853,96341.0
2023-03-09 13:55:00,30.18,30.18,30.14,30.16,86035.0,26.853,26.853,26.8174,26.8352,86035.0
2023-03-09 14:00:00,30.16,30.2,30.13,30.13,83101.0,26.8352,26.8708,26.8085,26.8085,83101.0
2023-03-09 14:05:00,30.14,30.17,30.11,30.12,102656.0,26.8174,26.8441,26.7907,26.7996,102656.0
2023-03-09 14:10:00,30.11,30.13,30.07,30.11,74468.0,26.7907,26.8085,26.7551,26.7907,74468.0
2023-03-09 14:15:00,30.11,30.13,30.1,30.13,76696.0,26.7907,26.8085,26.7818,26.8085,76696.0
2023-03-09 14:20:00,30.13,30.16,30.11,30.16,40623.0,26.8085,26.8352,26.7907,26.8352,40623.0
2023-03-09 14:25:00,30.16,30.17,30.13,30.14,54516.0,26.8352,26.8441,26.8085,26.8174,54516.0
2023-03-09 14:30:00,30.14,30.14,30.05,30.07,110056.0,26.8174,26.8174,26.7373,26.7551,110056.0
2023-03-09 14:35:00,30.07,30.11,30.07,30.08,45119.0,26.7551,26.7907,26.7551,26.764,45119.0
2023-03-09 14:40:00,30.08,30.11,30.08,30.11,57560.0,26.764,26.7907,26.764,26.7907,57560.0
2023-03-09 14:45:00,30.11,30.12,30.07,30.09,77921.0,26.7907,26.7996,26.7551,26.7729,77921.0
2023-03-09 14:50:00,30.09,30.09,30.05,30.05,48869.0,26.7729,26.7729,26.7373,26.7373,48869.0
2023-03-09 14:55:00,30.05,30.07,30.0,30.03,94298.0,26.7373,26.7551,26.6928,26.7195,94298.0
2023-03-09 15:00:00,30.03,30.05,30.01,30.02,68968.0,26.7195,26.7373,26.7017,26.7106,68968.0
2023-03-09 15:05:00,30.02,30.02,29.97,29.98,109135.0,26.7106,26.7106,26.6661,26.675,109135.0
2023-03-09 15:10:00,29.98,30.02,29.97,30.02,59289.0,26.675,26.7106,26.6661,26.7106,59289.0
2023-03-09 15:15:00,30.01,30.02,29.92,29.93,140156.0,26.7017,26.7106,26.6216,26.6305,140156.0
2023-03-09 15:20:00,29.93,29.96,29.88,29.91,114754.0,26.6305,26.6572,26.586,26.6127,114754.0
2023-03-09 15:25:00,29.9,30.01,29.9,29.95,99673.0,26.6038,26.7017,26.6038,26.6483,99673.0
2023-03-09 15:30:00,29.95,30.03,29.93,30.01,142183.0,26.6483,26.7195,26.6305,26.7017,142183.0
2023-03-09 15:35:00,30.0,30.0,29.95,29.98,138484.0,26.6928,26.6928,26.6483,26.675,138484.0
2023-03-09 15:40:00,29.97,30.01,29.95,29.99,191578.0,26.6661,26.7017,26.6483,26.6839,191578.0
2023-03-09 15:45:00,29.99,29.99,29.92,29.98,314752.0,26.6839,26.6839,26.6216,26.675,314752.0
2023-03-09 15:50:00,29.97,30.01,29.92,29.94,365364.0,26.6661,26.7017,26.6216,26.6394,365364.0
2023-03-09 15:55:00,29.94,29.96,29.86,29.89,729731.0,26.6394,26.6572,26.5682,26.5949,729731.0
2023-03-10 09:30:00,29.46,29.57,29.36,29.37,240342.0,26.6182,26.7176,26.5279,26.5369,240342.0
2023-03-10 09:35:00,29.37,29.39,29.21,29.25,199292.0,26.5369,26.555,26.3923,26.4285,199292.0
2023-03-10 09:40:00,29.25,29.29,29.2,29.25,141184.0,26.4285,26.4646,26.3833,26.4285,141184.0
2023-03-10 09:45:00,29.25,29.25,29.0,29.09,157415.0,26.4285,26.4285,26.2026,26.2839,157415.0
2023-03-10 09:50:00,29.08,29.3,29.03,29.21,130252.0,26.2749,26.4737,26.2297,26.3923,130252.0
2023-03-10 09:55:00,29.22,29.25,29.18,29.2,66456.0,26.4014,26.4285,26.3652,26.3833,66456.0
2023-03-10 10:00:00,29.21,29.27,29.18,29.24,108562.0,26.3923,26.4466,26.3652,26.4194,108562.0
2023-03-10 10:05:00,29.23,29.28,29.18,29.18,80612.0,26.4104,26.4556,26.3652,26.3652,80612.0
2023-03-10 10:10:00,29.15,29.19,29.1,29.14,104858.0,26.3381,26.3743,26.2929,26.3291,104858.0
2023-03-10 10:15:00,29.13,29.14,29.04,29.04,67993.0,26.3201,26.3291,26.2387,26.2387,67993.0
2023-03-10 10:20:00,29.05,29.08,28.99,29.05,58507.0,26.2478,26.2749,26.1936,26.2478,58507.0
2023-03-10 10:25:00,29.06,29.12,29.04,29.07,85573.0,26.2568,26.311,26.2387,26.2658,85573.0
2023-03-10 10:30:00,29.07,29.13,29.05,29.08,77080.0,26.2658,26.3201,26.2478,26.2749,77080.0
2023-03-10 10:35:00,29.08,29.12,28.98,28.98,111484.0,26.2749,26.311,26.1845,26.1845,111484.0
2023-03-10 10:40:00,28.97,29.0,28.89,28.9,83239.0,26.1755,26.2026,26.1032,26.1122,83239.0
2023-03-10 10:45:00,28.9,28.95,28.89,28.9,88589.0,26.1122,26.1574,26.1032,26.1122,88589.0
2023-03-10 10:50:00,28.9,28.98,28.87,28.98,85800.0,26.1122,26.1845,26.0851,26.1845,85800.0
2023-03-10 10:55:00,28.98,29.07,28.98,29.06,52482.0,26.1845,26.2658,26.1845,26.2568,52482.0
2023-03-10 11:00:00,29.06,29.07,29.0,29.06,69205.0,26.2568,26.2658,26.2026,26.2568,69205.0
2023-03-10 11:05:00,29.07,29.13,29.06,29.11,77813.0,26.2658,26.3201,26.2568,26.302,77813.0
2023-03-10 11:10:00,29.12,29.14,29.06,29.12,41321.0,26.311,26.3291,26.2568,26.311,41321.0
2023-03-10 11:15:00,29.11,29.16,29.08,29.15,55365.0,26.302,26.3472,26.2749,26.3381,55365.0
2023-03-10 11:20:00,29.15,29.21,29.12,29.14,64069.0,26.3381,26.3923,26.311,26.3291,64069.0
2023-03-10 11:25:00,29.13,29.28,29.12,29.27,78111.0,26.3201,26.4556,26.311,26.4466,78111.0
2023-03-10 11:30:00,29.27,29.32,29.26,29.3,79116.0,26.4466,26.4917,26.4375,26.4737,79116.0
2023-03-10 11:35:00,29.3,29.31,29.24,29.27,80326.0,26.4737,26.4827,26.4194,26.4466,80326.0
2023-03-10 11:40:00,29.27,29.32,29.25,29.28,68899.0,26.4466,26.4917,26.4285,26.4556,68899.0
2023-03-10 11:45:00,29.28,29.28,29.19,29.23,73028.0,26.4556,26.4556,26.3743,26.4104,73028.0
2023-03-10 11:50:00,29.22,29.23,29.15,29.18,67219.0,26.4014,26.4104,26.3381,26.3652,67219.0
2023-03-10 11:55:00,29.18,29.21,29.14,29.18,52203.0,26.3652,26.3923,26.3291,26.3652,52203.0
2023-03-10 12:00:00,29.18,29.21,29.11,29.11,41999.0,26.3652,26.3923,26.302,26.302,41999.0
2023-03-10 12:05:00,29.11,29.14,29.05,29.09,63281.0,26.302,26.3291,26.2478,26.2839,63281.0
2023-03-10 12:10:00,29.09,29.14,29.06,29.13,32727.0,26.2839,26.3291,26.2568,26.3201,32727.0
2023-03-10 12:15:00,29.13,29.17,29.12,29.15,47867.0,26.3201,26.3562,26.311,26.3381,47867.0
2023-03-10 12:20:00,29.14,29.18,29.1,29.11,34316.0,26.3291,26.3652,26.2929,26.302,34316.0
2023-03-10 12:25:00,29.1,29.14,29.07,29.11,51726.0,26.2929,26.3291,26.2658,26.302,51726.0
2023-03-10 12:30:00,29.12,29.22,29.11,29.21,53468.0,26.311,26.4014,26.302,26.3923,53468.0
2023-03-10 12:35:00,29.22,29.25,29.17,29.2,31676.0,26.4014,26.4285,26.3562,26.3833,31676.0
2023-03-10 12:40:00,29.2,29.21,29.1,29.13,26629.0,26.3833,26.3923,26.2929,26.3201,26629.0
2023-03-10 12:45:00,29.12,29.13,29.07,29.07,30241.0,26.311,26.3201,26.2658,26.2658,30241.0
2023-03-10 12:50:00,29.07,29.09,29.04,29.07,85970.0,26.2658,26.2839,26.2387,26.2658,85970.0
2023-03-10 12:55:00,29.07,29.07,29.01,29.02,39664.0,26.2658,26.2658,26.2116,26.2207,39664.0
2023-03-10 13:00:00,29.02,29.07,28.99,29.04,76698.0,26.2207,26.2658,26.1936,26.2387,76698.0
2023-03-10 13:05:00,29.02,29.04,28.99,29.0,38047.0,26.2207,26.2387,26.1936,26.2026,38047.0
2023-03-10 13:10:00,29.01,29.01,28.94,28.95,65070.0,26.2116,26.2116,26.1484,26.1574,65070.0
2023-03-10 13:15:00,28.94,28.95,28.87,28.88,45114.0,26.1484,26.1574,26.0851,26.0942,45114.0
2023-03-10 13:20:00,28.87,28.88,28.82,28.84,59881.0,26.0851,26.0942,26.04,26.058,59881.0
2023-03-10 13:25:00,28.84,28.84,28.74,28.78,42048.0,26.058,26.058,25.9677,26.0038,42048.0
2023-03-10 13:30:00,28.78,28.87,28.78,28.85,106487.0,26.0038,26.0851,26.0038,26.0671,106487.0
2023-03-10 13:35:00,28.85,28.87,28.79,28.85,58284.0,26.0671,26.0851,26.0129,26.0671,58284.0
2023-03-10 13:40:00,28.84,28.85,28.8,28.82,49453.0,26.058,26.0671,26.0219,26.04,49453.0
2023-03-10 13:45:00,28.82,28.83,28.72,28.74,52199.0,26.04,26.049,25.9496,25.9677,52199.0
2023-03-10 13:50:00,28.73,28.77,28.7,28.75,94680.0,25.9586,25.9948,25.9315,25.9767,94680.0
2023-03-10 13:55:00,28.75,28.84,28.74,28.82,95653.0,25.9767,26.058,25.9677,26.04,95653.0
2023-03-10 14:00:00,28.83,28.98,28.83,28.97,167293.0,26.049,26.1845,26.049,26.1755,167293.0
2023-03-10 14:05:00,28.98,28.98,28.89,28.97,57081.0,26.1845,26.1845,26.1032,26.1755,57081.0
2023-03-10 14:10:00,28.98,29.06,28.97,29.0,135154.0,26.1845,26.2568,26.1755,26.2026,135154.0
2023-03-10 14:15:00,29.0,29.02,28.93,28.99,61569.0,26.2026,26.2207,26.1393,26.1936,61569.0
2023-03-10 14:20:00,28.98,29.0,28.94,28.94,79431.0,26.1845,26.2026,26.1484,26.1484,79431.0
2023-03-10 14:25:00,28.93,28.96,28.9,28.93,58821.0,26.1393,26.1665,26.1122,26.1393,58821.0
2023-03-10 14:30:00,28.92,29.04,28.91,29.02,96032.0,26.1303,26.2387,26.1213,26.2207,96032.0
2023-03-10 14:35:00,29.03,29.08,29.0,29.05,64330.0,26.2297,26.2749,26.2026,26.2478,64330.0
2023-03-10 14:40:00,29.05,29.09,29.0,29.03,70512.0,26.2478,26.2839,26.2026,26.2297,70512.0
2023-03-10 14:45:00,29.03,29.15,29.03,29.15,105744.0,26.2297,26.3381,26.2297,26.3381,105744.0
2023-03-10 14:50:00,29.15,29.15,29.08,29.13,53500.0,26.3381,26.3381,26.2749,26.3201,53500.0
2023-03-10 14:55:00,29.12,29.14,29.03,29.05,55024.0,26.311,26.3291,26.2297,26.2478,55024.0
2023-03-10 15:00:00,29.04,29.07,28.99,29.03,51484.0,26.2387,26.2658,26.1936,26.2297,51484.0
2023-03-10 15:05:00,29.03,29.03,28.95,29.01,45141.0,26.2297,26.2297,26.1574,26.2116,45141.0
2023-03-10 15:10:00,29.02,29.07,28.98,29.0,66673.0,26.2207,26.2658,26.1845,26.2026,66673.0
2023-03-10 15:15:00,28.99,29.03,28.93,28.94,76081.0,26.1936,26.2297,26.1393,26.1484,76081.0
2023-03-10 15:20:00,28.94,28.98,28.92,28.97,77090.0,26.1484,26.1845,26.1303,26.1755,77090.0
2023-03-10 15:25:00,28.98,29.03,28.97,29.02,96905.0,26.1845,26.2297,26.1755,26.2207,96905.0
2023-03-10 15:30:00,29.01,29.04,28.99,29.0,99826.0,26.2116,26.2387,26.1936,26.2026,99826.0
2023-03-10 15:35:00,29.0,29.01,28.96,28.99,179145.0,26.2026,26.2116,26.1665,26.1936,179145.0
2023-03-10 15:40:00,29.0,29.0,28.9,28.9,189569.0,26.2026,26.2026,26.1122,26.1122,189569.0
2023-03-10 15:45:00,28.91,28.96,28.9,28.93,251908.0,26.1213,26.1665,26.1122,26.1393,251908.0
2023-03-10 15:50:00,28.92,28.98,28.9,28.93,252939.0,26.1303,26.1845,26.1122,26.1393,252939.0
2023-03-10 15:55:00,28.93,28.94,28.86,28.9,611261.0,26.1393,26.1484,26.0761,26.1122,611261.0
2023-03-13 09:30:00,28.51,28.57,28.24,28.25,243763.0,25.7599,25.8141,25.5159,25.5249,243763.0
2023-03-13 09:35:00,28.23,28.28,28.17,28.27,133245.0,25.5069,25.552,25.4527,25.543,133245.0
2023-03-13 09:40:00,28.29,28.36,28.18,28.36,145766.0,25.5611,25.6243,25.4617,25.6243,145766.0
2023-03-13 09:45:00,28.35,28.6,28.28,28.57,113404.0,25.6153,25.8412,25.552,25.8141,113404.0
2023-03-13 09:50:00,28.57,28.74,28.55,28.67,79502.0,25.8141,25.9677,25.796,25.9044,79502.0
2023-03-13 09:55:00,28.66,28.84,28.65,28.77,135246.0,25.8954,26.058,25.8864,25.9948,135246.0
2023-03-13 10:00:00,28.78,28.78,28.63,28.68,145381.0,26.0038,26.0038,25.8683,25.9135,145381.0
2023-03-13 10:05:00,28.67,28.84,28.61,28.83,124094.0,25.9044,26.058,25.8502,26.049,124094.0
2023-03-13 10:10:00,28.83,28.88,28.71,28.78,110307.0,26.049,26.0942,25.9406,26.0038,110307.0
2023-03-13 10:15:00,28.77,28.84,28.71,28.74,116089.0,25.9948,26.058,25.9406,25.9677,116089.0
2023-03-13 10:20:00,28.74,28.87,28.73,28.8,102482.0,25.9677,26.0851,25.9586,26.0219,102482.0
2023-03-13 10:25:00,28.81,28.85,28.73,28.77,72205.0,26.0309,26.0671,25.9586,25.9948,72205.0
2023-03-13 10:30:00,28.77,29.05,28.76,29.04,133601.0,25.9948,26.2478,25.9857,26.2387,133601.0
2023-03-13 10:35:00,29.06,29.11,29.03,29.05,100884.0,26.2568,26.302,26.2297,26.2478,100884.0
2023-03-13 10:40:00,29.06,29.15,28.95,29.14,115262.0,26.2568,26.3381,26.1574,26.3291,115262.0
2023-03-13 10:45:00,29.15,29.19,29.08,29.15,118803.0,26.3381,26.3743,26.2749,26.3381,118803.0
2023-03-13 10:50:00,29.15,29.18,29.04,29.14,91437.0,26.3381,26.3652,26.2387,26.3291,91437.0
2023-03-13 10:55:00,29.15,29.34,29.14,29.3,129268.0,26.3381,26.5098,26.3291,26.4737,129268.0
2023-03-13 11:00:00,29.3,29.36,29.24,29.25,133365.0,26.4737,26.5279,26.4194,26.4285,133365.0
2023-03-13 11:05:00,29.26,29.28,29.16,29.2,86352.0,26.4375,26.4556,26.3472,26.3833,86352.0
2023-03-13 11:10:00,29.19,29.32,29.17,29.18,132660.0,26.3743,26.4917,26.3562,26.3652,132660.0
2023-03-13 11:15:00,29.18,29.29,29.17,29.21,86606.0,26.3652,26.4646,26.3562,26.3923,86606.0
2023-03-13 11:20:00,29.21,29.28,29.18,29.21,103890.0,26.3923,26.4556,26.3652,26.3923,103890.0
2023-03-13 11:25:00,29.21,29.29,29.18,29.26,113674.0,26.3923,26.4646,26.3652,26.4375,113674.0
2023-03-13 11:30:00,29.27,29.3,29.13,29.13,94787.0,26.4466,26.4737,26.3201,26.3201,94787.0
2023-03-13 11:35:00,29.14,29.14,28.98,29.01,88435.0,26.3291,26.3291,26.1845,26.2116,88435.0
2023-03-13 11:40:00,29.01,29.14,29.01,29.11,55443.0,26.2116,26.3291,26.2116,26.302,55443.0
2023-03-13 11:45:00,29.1,29.16,29.03,29.13,132280.0,26.2929,26.3472,26.2297,26.3201,132280.0
2023-03-13 11:50:00,29.13,29.2,29.05,29.05,65102.0,26.3201,26.3833,26.2478,26.2478,65102.0
2023-03-13 11:55:00,29.04,29.18,29.01,29.15,85427.0,26.2387,26.3652,26.2116,26.3381,85427.0
2023-03-13 12:00:00,29.16,29.28,29.06,29.07,88164.0,26.3472,26.4556,26.2568,26.2658,88164.0
2023-03-13 12:05:00,29.09,29.18,29.07,29.14,79956.0,26.2839,26.3652,26.2658,26.3291,79956.0
2023-03-13 12:10:00,29.13,29.14,29.0,29.05,80469.0,26.3201,26.3291,26.2026,26.2478,80469.0
2023-03-13 12:15:00,29.04,29.12,28.98,29.0,77371.0,26.2387,26.311,26.1845,26.2026,77371.0
2023-03-13 12:20:00,29.0,29.04,28.97,28.97,68951.0,26.2026,26.2387,26.1755,26.1755,68951.0
2023-03-13 12:25:00,28.97,29.03,28.91,28.98,117083.0,26.1755,26.2297,26.1213,26.1845,117083.0
2023-03-13 12:30:00,28.98,28.99,28.93,28.97,79058.0,26.1845,26.1936,26.1393,26.1755,79058.0
2023-03-13 12:35:00,28.96,29.05,28.96,29.05,50374.0,26.1665,26.2478,26.1665,26.2478,50374.0
2023-03-13 12:40:00,29.05,29.15,29.03,29.11,98979.0,26.2478,26.3381,26.2297,26.302,98979.0
2023-03-13 12:45:00,29.1,29.16,29.08,29.11,295557.0,26.2929,26.3472,26.2749,26.302,295557.0
2023-03-13 12:50:00,29.11,29.12,28.99,29.04,98598.0,26.302,26.311,26.1936,26.2387,98598.0
2023-03-13 12:55:00,29.04,29.05,28.98,29.01,69957.0,26.2387,26.2478,26.1845,26.2116,69957.0
2023-03-13 13:00:00,29.01,29.03,28.93,28.97,71398.0,26.2116,26.2297,26.1393,26.1755,71398.0
2023-03-13 13:05:00,28.98,29.03,28.95,29.03,91646.0,26.1845,26.2297,26.1574,26.2297,91646.0
2023-03-13 13:10:00,29.03,29.07,29.0,29.07,76686.0,26.2297,26.2658,26.2026,26.2658,76686.0
2023-03-13 13:15:00,29.06,29.1,29.0,29.09,80443.0,26.2568,26.2929,26.2026,26.2839,80443.0
2023-03-13 13:20:00,29.08,29.09,29.04,29.04,54056.0,26.2749,26.2839,26.2387,26.2387,54056.0
2023-03-13 13:25:00,29.04,29.09,29.0,29.01,88163.0,26.2387,26.2839,26.2026,26.2116,88163.0
2023-03-13 13:30:00,29.02,29.03,28.95,28.99,80833.0,26.2207,26.2297,26.1574,26.1936,80833.0
2023-03-13 13:35:00,28.99,29.1,28.96,29.06,176922.0,26.1936,26.2929,26.1665,26.2568,176922.0
2023-03-13 13:40:00,29.07,29.08,29.01,29.07,123844.0,26.2658,26.2749,26.2116,26.2658,123844.0
2023-03-13 13:45:00,29.07,29.11,29.05,29.08,69521.0,26.2658,26.302,26.2478,26.2749,69521.0
2023-03-13 13:50:00,29.08,29.14,29.06,29.1,55093.0,26.2749,26.3291,26.2568,26.2929,55093.0
2023-03-13 13:55:00,29.1,29.17,29.09,29.15,63240.0,26.2929,26.3562,26.2839,26.3381,63240.0
2023-03-13 14:00:00,29.15,29.21,29.13,29.17,70191.0,26.3381,26.3923,26.3201,26.3562,70191.0
2023-03-13 14:05:00,29.16,29.18,29.08,29.09,147131.0,26.3472,26.3652,26.2749,26.2839,147131.0
2023-03-13 14:10:00,29.08,29.15,29.07,29.14,99652.0,26.2749,26.3381,26.2658,26.3291,99652.0
2023-03-13 14:15:00,29.14,29.18,29.1,29.13,89451.0,26.3291,26.3652,26.2929,26.3201,89451.0
2023-03-13 14:20:00,29.13,29.16,29.08,29.15,87643.0,26.3201,26.3472,26.2749,26.3381,87643.0
2023-03-13 14:25:00,29.15,29.2,29.11,29.18,118845.0,26.3381,26.3833,26.302,26.3652,118845.0
2023-03-13 14:30:00,29.18,29.23,29.18,29.21,114999.0,26.3652,26.4104,26.3652,26.3923,114999.0
2023-03-13 14:35:00,29.21,29.21,29.09,29.13,92279.0,26.3923,26.3923,26.2839,26.3201,92279.0
2023-03-13 14:40:00,29.13,29.25,29.12,29.21,97050.0,26.3201,26.4285,26.311,26.3923,97050.0
2023-03-13 14:45:00,29.22,29.22,29.13,29.17,87199.0,26.4014,26.4014,26.3201,26.3562,87199.0
2023-03-13 14:50:00,29.16,29.19,29.13,29.16,100625.0,26.3472,26.3743,26.3201,26.3472,100625.0
2023-03-13 14:55:00,29.16,29.2,29.15,29.18,94024.0,26.3472,26.3833,26.3381,26.3652,94024.0
2023-03-13 15:00:00,29.18,29.19,29.09,29.11,82488.0,26.3652,26.3743,26.2839,26.302,82488.0
2023-03-13 15:05:00,29.11,29.17,29.08,29.12,89197.0,26.302,26.3562,26.2749,26.311,89197.0
2023-03-13 15:10:00,29.12,29.17,29.11,29.15,102242.0,26.311,26.3562,26.302,26.3381,102242.0
2023-03-13 15:15:00,29.15,29.16,29.06,29.09,100851.0,26.3381,26.3472,26.2568,26.2839,100851.0
2023-03-13 15:20:00,29.1,29.11,28.98,29.0,121038.0,26.2929,26.302,26.1845,26.2026,121038.0
2023-03-13 15:25:00,29.0,29.01,28.93,28.99,137524.0,26.2026,26.2116,26.1393,26.1936,137524.0
2023-03-13 15:30:00,28.99,29.03,28.97,29.02,189120.0,26.1936,26.2297,26.1755,26.2207,189120.0
2023-03-13 15:35:00,29.02,29.06,29.0,29.04,154241.0,26.2207,26.2568,26.2026,26.2387,154241.0
2023-03-13 15:40:00,29.04,29.1,29.02,29.04,173966.0,26.2387,26.2929,26.2207,26.2387,173966.0
2023-03-13 15:45:00,29.04,29.05,29.0,29.05,186996.0,26.2387,26.2478,26.2026,26.2478,186996.0
2023-03-13 15:50:00,29.04,29.05,28.98,29.02,329786.0,26.2387,26.2478,26.1845,26.2207,329786.0
2023-03-13 15:55:00,29.03,29.03,28.97,29.0,492982.0,26.2297,26.2297,26.1755,26.2026,492982.0
2023-03-14 09:30:00,29.18,29.32,29.11,29.28,139531.0,26.3652,26.4917,26.302,26.4556,139531.0
2023-03-14 09:35:00,29.29,29.52,29.28,29.52,177660.0,26.4646,26.6724,26.4556,26.6724,177660.0
2023-03-14 09:40:00,29.52,29.57,29.43,29.46,167021.0,26.6724,26.7176,26.5911,26.6182,167021.0
2023-03-14 09:45:00,29.46,29.51,29.4,29.46,115633.0,26.6182,26.6634,26.564,26.6182,115633.0
2023-03-14 09:50:00,29.46,29.5,29.41,29.43,88843.0,26.6182,26.6544,26.573,26.5911,88843.0
2023-03-14 09:55:00,29.42,29.53,29.4,29.51,95597.0,26.5821,26.6815,26.564,26.6634,95597.0
2023-03-14 10:00:00,29.52,29.53,29.44,29.5,84420.0,26.6724,26.6815,26.6002,26.6544,84420.0
2023-03-14 10:05:00,29.51,29.52,29.43,29.48,46639.0,26.6634,26.6724,26.5911,26.6363,46639.0
2023-03-14 10:10:00,29.47,29.48,29.35,29.41,52313.0,26.6273,26.6363,26.5188,26.573,52313.0
2023-03-14 10:15:00,29.41,29.43,29.38,29.4,38251.0,26.573,26.5911,26.5459,26.564,38251.0
2023-03-14 10:20:00,29.4,29.46,29.37,29.41,39566.0,26.564,26.6182,26.5369,26.573,39566.0
2023-03-14 10:25:00,29.41,29.43,29.37,29.43,39193.0,26.573,26.5911,26.5369,26.5911,39193.0
2023-03-14 10:30:00,29.44,29.48,29.38,29.42,58396.0,26.6002,26.6363,26.5459,26.5821,58396.0
2023-03-14 10:35:00,29.41,29.47,29.4,29.46,89570.0,26.573,26.6273,26.564,26.6182,89570.0
2023-03-14 10:40:00,29.46,29.5,29.44,29.46,38475.0,26.6182,26.6544,26.6002,26.6182,38475.0
2023-03-14 10:45:00,29.46,29.54,29.44,29.53,33947.0,26.6182,26.6905,26.6002,26.6815,33947.0
2023-03-14 10:50:00,29.54,29.56,29.51,29.52,41325.0,26.6905,26.7086,26.6634,26.6724,41325.0
2023-03-14 10:55:00,29.51,29.55,29.47,29.48,75097.0,26.6634,26.6995,26.6273,26.6363,75097.0
2023-03-14 11:00:00,29.49,29.5,29.42,29.48,44742.0,26.6453,26.6544,26.5821,26.6363,44742.0
2023-03-14 11:05:00,29.48,29.55,29.47,29.54,43699.0,26.6363,26.6995,26.6273,26.6905,43699.0
2023-03-14 11:10:00,29.53,29.6,29.51,29.6,71932.0,26.6815,26.7447,26.6634,26.7447,71932.0
2023-03-14 11:15:00,29.61,29.68,29.6,29.62,88632.0,26.7538,26.817,26.7447,26.7628,88632.0
2023-03-14 11:20:00,29.62,29.62,29.59,29.6,83110.0,26.7628,26.7628,26.7357,26.7447,83110.0
2023-03-14 11:25:00,29.61,29.66,29.59,29.65,81838.0,26.7538,26.7989,26.7357,26.7899,81838.0
2023-03-14 11:30:00,29.65,29.67,29.62,29.63,88979.0,26.7899,26.808,26.7628,26.7718,88979.0
2023-03-14 11:35:00,29.63,29.64,29.59,29.62,58471.0,26.7718,26.7809,26.7357,26.7628,58471.0
2023-03-14 11:40:00,29.62,29.64,29.56,29.59,54656.0,26.7628,26.7809,26.7086,26.7357,54656.0
2023-03-14 11:45:00,29.59,29.62,29.57,29.6,65113.0,26.7357,26.7628,26.7176,26.7447,65113.0
2023-03-14 11:50:00,29.6,29.67,29.59,29.66,50075.0,26.7447,26.808,26.7357,26.7989,50075.0
2023-03-14 11:55:00,29.66,29.67,29.59,29.61,41249.0,26.7989,26.808,26.7357,26.7538,41249.0
2023-03-14 12:00:00,29.61,29.62,29.57,29.58,60331.0,26.7538,26.7628,26.7176,26.7266,60331.0
2023-03-14 12:05:00,29.58,29.61,29.55,29.6,53750.0,26.7266,26.7538,26.6995,26.7447,53750.0
2023-03-14 12:10:00,29.61,29.63,29.58,29.59,102845.0,26.7538,26.7718,26.7266,26.7357,102845.0
2023-03-14 12:15:00,29.58,29.59,29.52,29.52,45412.0,26.7266,26.7357,26.6724,26.6724,45412.0
2023-03-14 12:20:00,29.53,29.56,29.49,29.53,54917.0,26.6815,26.7086,26.6453,26.6815,54917.0
2023-03-14 12:25:00,29.53,29.54,29.49,29.53,55672.0,26.6815,26.6905,26.6453,26.6815,55672.0
2023-03-14 12:30:00,29.52,29.57,29.47,29.55,88232.0,26.6724,26.7176,26.6273,26.6995,88232.0
2023-03-14 12:35:00,29.56,29.57,29.52,29.53,35053.0,26.7086,26.7176,26.6724,26.6815,35053.0
2023-03-14 12:40:00,29.52,29.52,29.46,29.5,45819.0,26.6724,26.6724,26.6182,26.6544,45819.0
2023-03-14 12:45:00,29.5,29.51,29.45,29.5,33524.0,26.6544,26.6634,26.6092,26.6544,33524.0
2023-03-14 12:50:00,29.5,29.5,29.39,29.41,50536.0,26.6544,26.6544,26.555,26.573,50536.0
2023-03-14 12:55:00,29.41,29.43,29.39,29.41,34708.0,26.573,26.5911,26.555,26.573,34708.0
2023-03-14 13:00:00,29.41,29.45,29.4,29.42,58505.0,26.573,26.6092,26.564,26.5821,58505.0
2023-03-14 13:05:00,29.43,29.43,29.35,29.38,42832.0,26.5911,26.5911,26.5188,26.5459,42832.0
2023-03-14 13:10:00,29.37,29.4,29.35,29.36,84683.0,26.5369,26.564,26.5188,26.5279,84683.0
2023-03-14 13:15:00,29.36,29.38,29.28,29.3,76261.0,26.5279,26.5459,26.4556,26.4737,76261.0
2023-03-14 13:20:00,29.29,29.29,29.23,29.29,47561.0,26.4646,26.4646,26.4104,26.4646,47561.0
2023-03-14 13:25:00,29.29,29.34,29.27,29.32,120001.0,26.4646,26.5098,26.4466,26.4917,120001.0
2023-03-14 13:30:00,29.31,29.34,29.27,29.28,59717.0,26.4827,26.5098,26.4466,26.4556,59717.0
2023-03-14 13:35:00,29.28,29.33,29.26,29.33,54104.0,26.4556,26.5008,26.4375,26.5008,54104.0
2023-03-14 13:40:00,29.33,29.35,29.27,29.28,91757.0,26.5008,26.5188,26.4466,26.4556,91757.0
2023-03-14 13:45:00,29.28,29.31,29.27,29.3,109798.0,26.4556,26.4827,26.4466,26.4737,109798.0
2023-03-14 13:50:00,29.31,29.31,29.27,29.3,78591.0,26.4827,26.4827,26.4466,26.4737,78591.0
2023-03-14 13:55:00,29.29,29.3,29.24,29.29,74742.0,26.4646,26.4737,26.4194,26.4646,74742.0
2023-03-14 14:00:00,29.28,29.31,29.25,29.25,130103.0,26.4556,26.4827,26.4285,26.4285,130103.0
2023-03-14 14:05:00,29.26,29.27,29.21,29.27,81188.0,26.4375,26.4466,26.3923,26.4466,81188.0
2023-03-14 14:10:00,29.27,29.31,29.26,29.27,57171.0,26.4466,26.4827,26.4375,26.4466,57171.0
2023-03-14 14:15:00,29.27,29.27,29.16,29.17,50723.0,26.4466,26.4466,26.3472,26.3562,50723.0
2023-03-14 14:20:00,29.16,29.18,29.13,29.13,50041.0,26.3472,26.3652,26.3201,26.3201,50041.0
2023-03-14 14:25:00,29.14,29.21,29.13,29.18,62642.0,26.3291,26.3923,26.3201,26.3652,62642.0
2023-03-14 14:30:00,29.19,29.25,29.16,29.16,120189.0,26.3743,26.4285,26.3472,26.3472,120189.0
2023-03-14 14:35:00,29.17,29.18,29.13,29.15,77763.0,26.3562,26.3652,26.3201,26.3381,77763.0
2023-03-14 14:40:00,29.15,29.16,29.1,29.11,101668.0,26.3381,26.3472,26.2929,26.302,101668.0
2023-03-14 14:45:00,29.1,29.12,29.07,29.09,135831.0,26.2929,26.311,26.2658,26.2839,135831.0
2023-03-14 14:50:00,29.08,29.1,29.03,29.03,79782.0,26.2749,26.2929,26.2297,26.2297,79782.0
2023-03-14 14:55:00,29.03,29.04,28.95,28.96,72314.0,26.2297,26.2387,26.1574,26.1665,72314.0
2023-03-14 15:00:00,28.96,29.0,28.92,28.92,95988.0,26.1665,26.2026,26.1303,26.1303,95988.0
2023-03-14 15:05:00,28.92,28.93,28.83,28.86,105959.0,26.1303,26.1393,26.049,26.0761,105959.0
2023-03-14 15:10:00,28.86,28.86,28.78,28.85,102575.0,26.0761,26.0761,26.0038,26.0671,102575.0
2023-03-14 15:15:00,28.85,28.94,28.83,28.93,77494.0,26.0671,26.1484,26.049,26.1393,77494.0
2023-03-14 15:20:00,28.93,28.94,28.9,28.91,112182.0,26.1393,26.1484,26.1122,26.1213,112182.0
2023-03-14 15:25:00,28.91,28.97,28.9,28.96,101352.0,26.1213,26.1755,26.1122,26.1665,101352.0
2023-03-14 15:30:00,28.96,29.06,28.95,29.05,156519.0,26.1665,26.2568,26.1574,26.2478,156519.0
2023-03-14 15:35:00,29.04,29.11,29.04,29.07,117491.0,26.2387,26.302,26.2387,26.2658,117491.0
2023-03-14 15:40:00,29.08,29.14,29.05,29.13,187748.0,26.2749,26.3291,26.2478,26.3201,187748.0
2023-03-14 15:45:00,29.13,29.16,29.11,29.14,143241.0,26.3201,26.3472,26.302,26.3291,143241.0
2023-03-14 15:50:00,29.14,29.23,29.14,29.18,313523.0,26.3291,26.4104,26.3291,26.3652,313523.0
2023-03-14 15:55:00,29.17,29.27,29.16,29.24,549336.0,26.3562,26.4466,26.3472,26.4194,549336.0
2023-03-15 09:30:00,28.44,28.7,28.41,28.59,247907.0,25.6966,25.9315,25.6695,25.8321,247907.0
2023-03-15 09:35:00,28.57,28.81,28.5,28.8,141063.0,25.8141,26.0309,25.7508,26.0219,141063.0
2023-03-15 09:40:00,28.8,28.9,28.76,28.86,102648.0,26.0219,26.1122,25.9857,26.0761,102648.0
2023-03-15 09:45:00,28.86,28.9,28.7,28.83,121847.0,26.0761,26.1122,25.9315,26.049,121847.0
2023-03-15 09:50:00,28.83,28.87,28.76,28.8,263070.0,26.049,26.0851,25.9857,26.0219,263070.0
2023-03-15 09:55:00,28.79,28.82,28.66,28.79,158928.0,26.0129,26.04,25.8954,26.0129,158928.0
2023-03-15 10:00:00,28.8,28.95,28.77,28.94,102433.0,26.0219,26.1574,25.9948,26.1484,102433.0
2023-03-15 10:05:00,28.94,29.06,28.9,29.04,111301.0,26.1484,26.2568,26.1122,26.2387,111301.0
2023-03-15 10:10:00,29.04,29.15,28.97,28.97,81869.0,26.2387,26.3381,26.1755,26.1755,81869.0
2023-03-15 10:15:00,28.98,29.01,28.89,28.96,81662.0,26.1845,26.2116,26.1032,26.1665,81662.0
2023-03-15 10:20:00,28.97,28.97,28.86,28.88,82315.0,26.1755,26.1755,26.0761,26.0942,82315.0
2023-03-15 10:25:00,28.87,28.9,28.82,28.86,50997.0,26.0851,26.1122,26.04,26.0761,50997.0
2023-03-15 10:30:00,28.86,28.93,28.81,28.82,114448.0,26.0761,26.1393,26.0309,26.04,114448.0
2023-03-15 10:35:00,28.81,28.86,28.76,28.77,82264.0,26.0309,26.0761,25.9857,25.9948,82264.0
2023-03-15 10:40:00,28.78,28.78,28.68,28.71,90398.0,26.0038,26.0038,25.9135,25.9406,90398.0
2023-03-15 10:45:00,28.71,28.8,28.7,28.73,65377.0,25.9406,26.0219,25.9315,25.9586,65377.0
2023-03-15 10:50:00,28.72,28.8,28.71,28.77,66949.0,25.9496,26.0219,25.9406,25.9948,66949.0
2023-03-15 10:55:00,28.77,28.81,28.75,28.78,79288.0,25.9948,26.0309,25.9767,26.0038,79288.0
2023-03-15 11:00:00,28.77,28.8,28.73,28.78,91359.0,25.9948,26.0219,25.9586,26.0038,91359.0
2023-03-15 11:05:00,28.77,28.88,28.75,28.79,85520.0,25.9948,26.0942,25.9767,26.0129,85520.0
2023-03-15 11:10:00,28.79,28.91,28.78,28.9,46597.0,26.0129,26.1213,26.0038,26.1122,46597.0
2023-03-15 11:15:00,28.9,28.91,28.85,28.91,65710.0,26.1122,26.1213,26.0671,26.1213,65710.0
2023-03-15 11:20:00,28.9,28.91,28.77,28.79,79964.0,26.1122,26.1213,25.9948,26.0129,79964.0
2023-03-15 11:25:00,28.8,28.88,28.79,28.83,181127.0,26.0219,26.0942,26.0129,26.049,181127.0
2023-03-15 11:30:00,28.84,28.88,28.82,28.84,107734.0,26.058,26.0942,26.04,26.058,107734.0
2023-03-15 11:35:00,28.84,28.86,28.75,28.77,190583.0,26.058,26.0761,25.9767,25.9948,190583.0
2023-03-15 11:40:00,28.77,28.84,28.74,28.75,64534.0,25.9948,26.058,25.9677,25.9767,64534.0
2023-03-15 11:45:00,28.75,28.84,28.74,28.77,67300.0,25.9767,26.058,25.9677,25.9948,67300.0
2023-03-15 11:50:00,28.77,28.77,28.6,28.61,84421.0,25.9948,25.9948,25.8412,25.8502,84421.0
2023-03-15 11:55:00,28.6,28.61,28.51,28.56,84451.0,25.8412,25.8502,25.7599,25.805,84451.0
2023-03-15 12:00:00,28.55,28.58,28.48,28.49,64505.0,25.796,25.8231,25.7328,25.7418,64505.0
2023-03-15 12:05:00,28.49,28.51,28.4,28.42,46678.0,25.7418,25.7599,25.6605,25.6785,46678.0
2023-03-15 12:10:00,28.41,28.42,28.36,28.41,82404.0,25.6695,25.6785,25.6243,25.6695,82404.0
2023-03-15 12:15:00,28.4,28.48,28.4,28.43,76474.0,25.6605,25.7328,25.6605,25.6876,76474.0
2023-03-15 12:20:00,28.42,28.43,28.3,28.33,77334.0,25.6785,25.6876,25.5701,25.5972,77334.0
2023-03-15 12:25:00,28.32,28.48,28.31,28.48,98246.0,25.5882,25.7328,25.5792,25.7328,98246.0
2023-03-15 12:30:00,28.48,28.57,28.47,28.51,60690.0,25.7328,25.8141,25.7237,25.7599,60690.0
2023-03-15 12:35:00,28.5,28.52,28.47,28.49,71781.0,25.7508,25.7689,25.7237,25.7418,71781.0
2023-03-15 12:40:00,28.5,28.5,28.42,28.47,79702.0,25.7508,25.7508,25.6785,25.7237,79702.0
2023-03-15 12:45:00,28.46,28.5,28.4,28.44,78029.0,25.7147,25.7508,25.6605,25.6966,78029.0
2023-03-15 12:50:00,28.43,28.44,28.29,28.3,51638.0,25.6876,25.6966,25.5611,25.5701,51638.0
2023-03-15 12:55:00,28.29,28.33,28.26,28.32,99000.0,25.5611,25.5972,25.534,25.5882,99000.0
2023-03-15 13:00:00,28.32,28.35,28.31,28.34,47401.0,25.5882,25.6153,25.5792,25.6063,47401.0
2023-03-15 13:05:00,28.34,28.43,28.34,28.41,93630.0,25.6063,25.6876,25.6063,25.6695,93630.0
2023-03-15 13:10:00,28.42,28.48,28.4,28.48,53291.0,25.6785,25.7328,25.6605,25.7328,53291.0
2023-03-15 13:15:00,28.49,28.55,28.42,28.46,116535.0,25.7418,25.796,25.6785,25.7147,116535.0
2023-03-15 13:20:00,28.46,28.51,28.46,28.48,59648.0,25.7147,25.7599,25.7147,25.7328,59648.0
2023-03-15 13:25:00,28.47,28.49,28.42,28.45,59298.0,25.7237,25.7418,25.6785,25.7057,59298.0
2023-03-15 13:30:00,28.44,28.45,28.35,28.42,60403.0,25.6966,25.7057,25.6153,25.6785,60403.0
2023-03-15 13:35:00,28.42,28.45,28.38,28.4,58359.0,25.6785,25.7057,25.6424,25.6605,58359.0
2023-03-15 13:40:00,28.4,28.41,28.36,28.41,60987.0,25.6605,25.6695,25.6243,25.6695,60987.0
2023-03-15 13:45:00,28.4,28.45,28.38,28.41,44441.0,25.6605,25.7057,25.6424,25.6695,44441.0
2023-03-15 13:50:00,28.42,28.53,28.41,28.53,150054.0,25.6785,25.7779,25.6695,25.7779,150054.0
2023-03-15 13:55:00,28.53,28.57,28.49,28.52,74092.0,25.7779,25.8141,25.7418,25.7689,74092.0
2023-03-15 14:00:00,28.52,28.53,28.45,28.46,75178.0,25.7689,25.7779,25.7057,25.7147,75178.0
2023-03-15 14:05:00,28.45,28.51,28.42,28.48,69922.0,25.7057,25.7599,25.6785,25.7328,69922.0
2023-03-15 14:10:00,28.48,28.51,28.44,28.45,96670.0,25.7328,25.7599,25.6966,25.7057,96670.0
2023-03-15 14:15:00,28.44,28.57,28.42,28.55,91571.0,25.6966,25.8141,25.6785,25.796,91571.0
2023-03-15 14:20:00,28.55,28.66,28.52,28.64,135642.0,25.796,25.8954,25.7689,25.8773,135642.0
2023-03-15 14:25:00,28.64,28.76,28.62,28.72,298281.0,25.8773,25.9857,25.8593,25.9496,298281.0
2023-03-15 14:30:00,28.73,28.82,28.68,28.72,175846.0,25.9586,26.04,25.9135,25.9496,175846.0
2023-03-15 14:35:00,28.73,28.82,28.72,28.78,103079.0,25.9586,26.04,25.9496,26.0038,103079.0
2023-03-15 14:40:00,28.78,28.87,28.77,28.79,68504.0,26.0038,26.0851,25.9948,26.0129,68504.0
2023-03-15 14:45:00,28.79,28.8,28.75,28.76,102941.0,26.0129,26.0219,25.9767,25.9857,102941.0
2023-03-15 14:50:00,28.76,28.78,28.68,28.77,111275.0,25.9857,26.0038,25.9135,25.9948,111275.0
2023-03-15 14:55:00,28.77,28.8,28.73,28.77,72003.0,25.9948,26.0219,25.9586,25.9948,72003.0
2023-03-15 15:00:00,28.78,28.86,28.77,28.79,90007.0,26.0038,26.0761,25.9948,26.0129,90007.0
2023-03-15 15:05:00,28.79,28.88,28.74,28.75,262225.0,26.0129,26.0942,25.9677,25.9767,262225.0
2023-03-15 15:10:00,28.75,28.78,28.67,28.68,150925.0,25.9767,26.0038,25.9044,25.9135,150925.0
2023-03-15 15:15:00,28.69,28.74,28.68,28.72,93152.0,25.9225,25.9677,25.9135,25.9496,93152.0
2023-03-15 15:20:00,28.71,28.78,28.69,28.77,103247.0,25.9406,26.0038,25.9225,25.9948,103247.0
2023-03-15 15:25:00,28.76,28.78,28.71,28.75,98404.0,25.9857,26.0038,25.9406,25.9767,98404.0
2023-03-15 15:30:00,28.76,28.79,28.69,28.7,134550.0,25.9857,26.0129,25.9225,25.9315,134550.0
2023-03-15 15:35:00,28.7,28.71,28.66,28.68,125293.0,25.9315,25.9406,25.8954,25.9135,125293.0
2023-03-15 15:40:00,28.68,28.7,28.61,28.66,145848.0,25.9135,25.9315,25.8502,25.8954,145848.0
2023-03-15 15:45:00,28.66,28.67,28.6,28.65,186735.0,25.8954,25.9044,25.8412,25.8864,186735.0
2023-03-15 15:50:00,28.65,28.66,28.59,28.63,223159.0,25.8864,25.8954,25.8321,25.8683,223159.0
2023-03-15 15:55:00,28.63,28.8,28.63,28.8,603973.0,25.8683,26.0219,25.8683,26.0219,603973.0
2023-03-16 09:30:00,28.35,28.54,28.26,28.53,174973.0,25.6153,25.787,25.534,25.7779,174973.0
2023-03-16 09:35:00,28.55,28.59,28.46,28.53,59989.0,25.796,25.8321,25.7147,25.7779,59989.0
2023-03-16 09:40:00,28.52,28.65,28.52,28.57,69173.0,25.7689,25.8864,25.7689,25.8141,69173.0
2023-03-16 09:45:00,28.57,28.63,28.49,28.57,68328.0,25.8141,25.8683,25.7418,25.8141,68328.0
2023-03-16 09:50:00,28.57,28.64,28.52,28.62,79806.0,25.8141,25.8773,25.7689,25.8593,79806.0
2023-03-16 09:55:00,28.62,28.64,28.55,28.62,87166.0,25.8593,25.8773,25.796,25.8593,87166.0
2023-03-16 10:00:00,28.63,28.63,28.46,28.48,79392.0,25.8683,25.8683,25.7147,25.7328,79392.0
2023-03-16 10:05:00,28.47,28.47,28.25,28.26,90588.0,25.7237,25.7237,25.5249,25.534,90588.0
2023-03-16 10:10:00,28.27,28.33,28.17,28.22,79407.0,25.543,25.5972,25.4527,25.4978,79407.0
2023-03-16 10:15:00,28.22,28.27,28.1,28.11,113048.0,25.4978,25.543,25.3894,25.3984,113048.0
2023-03-16 10:20:00,28.11,28.16,28.05,28.16,72259.0,25.3984,25.4436,25.3442,25.4436,72259.0
2023-03-16 10:25:00,28.17,28.28,28.16,28.21,68594.0,25.4527,25.552,25.4436,25.4888,68594.0
2023-03-16 10:30:00,28.21,28.32,28.21,28.28,61733.0,25.4888,25.5882,25.4888,25.552,61733.0
2023-03-16 10:35:00,28.29,28.33,28.26,28.32,54973.0,25.5611,25.5972,25.534,25.5882,54973.0
2023-03-16 10:40:00,28.31,28.36,28.24,28.28,69718.0,25.5792,25.6243,25.5159,25.552,69718.0
2023-03-16 10:45:00,28.28,28.48,28.28,28.44,98268.0,25.552,25.7328,25.552,25.6966,98268.0
2023-03-16 10:50:00,28.44,28.57,28.43,28.57,92091.0,25.6966,25.8141,25.6876,25.8141,92091.0
2023-03-16 10:55:00,28.57,28.64,28.56,28.62,92357.0,25.8141,25.8773,25.805,25.8593,92357.0
2023-03-16 11:00:00,28.62,28.65,28.52,28.54,66040.0,25.8593,25.8864,25.7689,25.787,66040.0
2023-03-16 11:05:00,28.54,28.64,28.52,28.62,205513.0,25.787,25.8773,25.7689,25.8593,205513.0
2023-03-16 11:10:00,28.61,28.63,28.53,28.55,71517.0,25.8502,25.8683,25.7779,25.796,71517.0
2023-03-16 11:15:00,28.55,28.6,28.54,28.57,87917.0,25.796,25.8412,25.787,25.8141,87917.0
2023-03-16 11:20:00,28.57,28.63,28.55,28.62,80171.0,25.8141,25.8683,25.796,25.8593,80171.0
2023-03-16 11:25:00,28.61,28.74,28.6,28.64,98887.0,25.8502,25.9677,25.8412,25.8773,98887.0
2023-03-16 11:30:00,28.65,28.66,28.54,28.56,60861.0,25.8864,25.8954,25.787,25.805,60861.0
2023-03-16 11:35:00,28.55,28.58,28.53,28.58,35742.0,25.796,25.8231,25.7779,25.8231,35742.0
2023-03-16 11:40:00,28.57,28.72,28.55,28.69,48208.0,25.8141,25.9496,25.796,25.9225,48208.0
2023-03-16 11:45:00,28.69,28.7,28.63,28.65,70083.0,25.9225,25.9315,25.8683,25.8864,70083.0
2023-03-16 11:50:00,28.64,28.66,28.55,28.66,138097.0,25.8773,25.8954,25.796,25.8954,138097.0
2023-03-16 11:55:00,28.66,28.67,28.59,28.6,84040.0,25.8954,25.9044,25.8321,25.8412,84040.0
2023-03-16 12:00:00,28.59,28.63,28.55,28.63,107505.0,25.8321,25.8683,25.796,25.8683,107505.0
2023-03-16 12:05:00,28.64,28.64,28.57,28.62,318981.0,25.8773,25.8773,25.8141,25.8593,318981.0
2023-03-16 12:10:00,28.62,28.62,28.45,28.48,115893.0,25.8593,25.8593,25.7057,25.7328,115893.0
2023-03-16 12:15:00,28.47,28.55,28.44,28.53,76176.0,25.7237,25.796,25.6966,25.7779,76176.0
2023-03-16 12:20:00,28.54,28.59,28.52,28.55,90744.0,25.787,25.8321,25.7689,25.796,90744.0
2023-03-16 12:25:00,28.55,28.64,28.5,28.64,315268.0,25.796,25.8773,25.7508,25.8773,315268.0
2023-03-16 12:30:00,28.64,28.64,28.56,28.57,283297.0,25.8773,25.8773,25.805,25.8141,283297.0
2023-03-16 12:35:00,28.56,28.6,28.51,28.58,131268.0,25.805,25.8412,25.7599,25.8231,131268.0
2023-03-16 12:40:00,28.57,28.58,28.52,28.55,56033.0,25.8141,25.8231,25.7689,25.796,56033.0
2023-03-16 12:45:00,28.55,28.65,28.52,28.64,115228.0,25.796,25.8864,25.7689,25.8773,115228.0
2023-03-16 12:50:00,28.64,28.75,28.63,28.7,193280.0,25.8773,25.9767,25.8683,25.9315,193280.0
2023-03-16 12:55:00,28.7,28.74,28.67,28.71,59264.0,25.9315,25.9677,25.9044,25.9406,59264.0
2023-03-16 13:00:00,28.71,28.76,28.69,28.76,74089.0,25.9406,25.9857,25.9225,25.9857,74089.0
2023-03-16 13:05:00,28.76,28.83,28.75,28.77,55697.0,25.9857,26.049,25.9767,25.9948,55697.0
2023-03-16 13:10:00,28.77,28.82,28.75,28.78,51442.0,25.9948,26.04,25.9767,26.0038,51442.0
2023-03-16 13:15:00,28.78,28.78,28.68,28.71,61361.0,26.0038,26.0038,25.9135,25.9406,61361.0
2023-03-16 13:20:00,28.71,28.77,28.7,28.76,73612.0,25.9406,25.9948,25.9315,25.9857,73612.0
2023-03-16 13:25:00,28.76,28.78,28.75,28.76,41050.0,25.9857,26.0038,25.9767,25.9857,41050.0
2023-03-16 13:30:00,28.76,28.77,28.68,28.71,110113.0,25.9857,25.9948,25.9135,25.9406,110113.0
2023-03-16 13:35:00,28.7,28.74,28.69,28.73,66470.0,25.9315,25.9677,25.9225,25.9586,66470.0
2023-03-16 13:40:00,28.74,28.77,28.69,28.74,105653.0,25.9677,25.9948,25.9225,25.9677,105653.0
2023-03-16 13:45:00,28.73,28.79,28.71,28.78,63353.0,25.9586,26.0129,25.9406,26.0038,63353.0
2023-03-16 13:50:00,28.77,28.82,28.74,28.8,78226.0,25.9948,26.04,25.9677,26.0219,78226.0
2023-03-16 13:55:00,28.8,28.85,28.79,28.84,80904.0,26.0219,26.0671,26.0129,26.058,80904.0
2023-03-16 14:00:00,28.84,28.87,28.78,28.79,86040.0,26.058,26.0851,26.0038,26.0129,86040.0
2023-03-16 14:05:00,28.78,28.79,28.7,28.77,46008.0,26.0038,26.0129,25.9315,25.9948,46008.0
2023-03-16 14:10:00,28.78,28.79,28.71,28.72,65130.0,26.0038,26.0129,25.9406,25.9496,65130.0
2023-03-16 14:15:00,28.71,28.73,28.68,28.71,55854.0,25.9406,25.9586,25.9135,25.9406,55854.0
2023-03-16 14:20:00,28.71,28.72,28.66,28.69,44945.0,25.9406,25.9496,25.8954,25.9225,44945.0
2023-03-16 14:25:00,28.68,28.74,28.65,28.74,41177.0,25.9135,25.9677,25.8864,25.9677,41177.0
2023-03-16 14:30:00,28.74,28.74,28.62,28.66,47071.0,25.9677,25.9677,25.8593,25.8954,47071.0
2023-03-16 14:35:00,28.66,28.74,28.65,28.73,98100.0,25.8954,25.9677,25.8864,25.9586,98100.0
2023-03-16 14:40:00,28.73,28.78,28.72,28.77,54526.0,25.9586,26.0038,25.9496,25.9948,54526.0
2023-03-16 14:45:00,28.76,28.77,28.74,28.76,35028.0,25.9857,25.9948,25.9677,25.9857,35028.0
2023-03-16 14:50:00,28.76,28.79,28.74,28.78,30728.0,25.9857,26.0129,25.9677,26.0038,30728.0
2023-03-16 14:55:00,28.78,28.86,28.78,28.86,56948.0,26.0038,26.0761,26.0038,26.0761,56948.0
2023-03-16 15:00:00,28.86,28.89,28.84,28.87,45754.0,26.0761,26.1032,26.058,26.0851,45754.0
2023-03-16 15:05:00,28.87,28.9,28.84,28.85,52413.0,26.0851,26.1122,26.058,26.0671,52413.0
2023-03-16 15:10:00,28.85,28.87,28.81,28.82,80749.0,26.0671,26.0851,26.0309,26.04,80749.0
2023-03-16 15:15:00,28.82,28.83,28.75,28.77,43100.0,26.04,26.049,25.9767,25.9948,43100.0
2023-03-16 15:20:00,28.77,28.82,28.76,28.8,72682.0,25.9948,26.04,25.9857,26.0219,72682.0
2023-03-16 15:25:00,28.8,28.84,28.78,28.81,92666.0,26.0219,26.058,26.0038,26.0309,92666.0
2023-03-16 15:30:00,28.82,28.86,28.8,28.81,77160.0,26.04,26.0761,26.0219,26.0309,77160.0
2023-03-16 15:35:00,28.82,28.84,28.76,28.84,143163.0,26.04,26.058,25.9857,26.058,143163.0
2023-03-16 15:40:00,28.83,28.89,28.82,28.88,103037.0,26.049,26.1032,26.04,26.0942,103037.0
2023-03-16 15:45:00,28.87,28.89,28.8,28.84,238439.0,26.0851,26.1032,26.0219,26.058,238439.0
2023-03-16 15:50:00,28.83,28.87,28.8,28.86,386281.0,26.049,26.0851,26.0219,26.0761,386281.0
2023-03-16 15:55:00,28.86,28.87,28.81,28.82,767026.0,26.0761,26.0851,26.0309,26.04,767026.0
2023-03-17 09:30:00,28.71,28.75,28.59,28.63,1466202.0,25.9406,25.9767,25.8321,25.8683,1466202.0
2023-03-17 09:35:00,28.64,28.72,28.59,28.64,80751.0,25.8773,25.9496,25.8321,25.8773,80751.0
2023-03-17 09:40:00,28.64,28.69,28.57,28.63,72587.0,25.8773,25.9225,25.8141,25.8683,72587.0
2023-03-17 09:45:00,28.63,28.63,28.52,28.55,80180.0,25.8683,25.8683,25.7689,25.796,80180.0
2023-03-17 09:50:00,28.55,28.68,28.53,28.66,55395.0,25.796,25.9135,25.7779,25.8954,55395.0
2023-03-17 09:55:00,28.64,28.64,28.52,28.55,52232.0,25.8773,25.8773,25.7689,25.796,52232.0
2023-03-17 10:00:00,28.54,28.69,28.53,28.68,59867.0,25.787,25.9225,25.7779,25.9135,59867.0
2023-03-17 10:05:00,28.67,28.71,28.54,28.55,98453.0,25.9044,25.9406,25.787,25.796,98453.0
2023-03-17 10:10:00,28.55,28.57,28.51,28.52,51940.0,25.796,25.8141,25.7599,25.7689,51940.0
2023-03-17 10:15:00,28.52,28.58,28.47,28.48,66775.0,25.7689,25.8231,25.7237,25.7328,66775.0
2023-03-17 10:20:00,28.48,28.51,28.43,28.43,64943.0,25.7328,25.7599,25.6876,25.6876,64943.0
2023-03-17 10:25:00,28.44,28.45,28.38,28.42,82499.0,25.6966,25.7057,25.6424,25.6785,82499.0
2023-03-17 10:30:00,28.42,28.44,28.35,28.4,82232.0,25.6785,25.6966,25.6153,25.6605,82232.0
2023-03-17 10:35:00,28.4,28.45,28.36,28.41,61631.0,25.6605,25.7057,25.6243,25.6695,61631.0
2023-03-17 10:40:00,28.41,28.42,28.3,28.3,55952.0,25.6695,25.6785,25.5701,25.5701,55952.0
2023-03-17 10:45:00,28.3,28.34,28.27,28.34,69789.0,25.5701,25.6063,25.543,25.6063,69789.0
2023-03-17 10:50:00,28.35,28.35,28.27,28.28,45752.0,25.6153,25.6153,25.543,25.552,45752.0
2023-03-17 10:55:00,28.28,28.29,28.23,28.24,83741.0,25.552,25.5611,25.5069,25.5159,83741.0
2023-03-17 11:00:00,28.24,28.25,28.17,28.24,60636.0,25.5159,25.5249,25.4527,25.5159,60636.0
2023-03-17 11:05:00,28.23,28.3,28.2,28.26,47553.0,25.5069,25.5701,25.4798,25.534,47553.0
2023-03-17 11:10:00,28.26,28.32,28.25,28.32,44407.0,25.534,25.5882,25.5249,25.5882,44407.0
2023-03-17 11:15:00,28.32,28.38,28.31,28.36,51185.0,25.5882,25.6424,25.5792,25.6243,51185.0
2023-03-17 11:20:00,28.36,28.38,28.29,28.3,41613.0,25.6243,25.6424,25.5611,25.5701,41613.0
2023-03-17 11:25:00,28.29,28.32,28.25,28.29,51571.0,25.5611,25.5882,25.5249,25.5611,51571.0
2023-03-17 11:30:00,28.3,28.32,28.25,28.31,89669.0,25.5701,25.5882,25.5249,25.5792,89669.0
2023-03-17 11:35:00,28.31,28.32,28.2,28.21,53496.0,25.5792,25.5882,25.4798,25.4888,53496.0
2023-03-17 11:40:00,28.21,28.23,28.14,28.17,52887.0,25.4888,25.5069,25.4256,25.4527,52887.0
2023-03-17 11:45:00,28.17,28.23,28.16,28.23,32559.0,25.4527,25.5069,25.4436,25.5069,32559.0
2023-03-17 11:50:00,28.23,28.32,28.22,28.27,74719.0,25.5069,25.5882,25.4978,25.543,74719.0
2023-03-17 11:55:00,28.26,28.35,28.26,28.35,39618.0,25.534,25.6153,25.534,25.6153,39618.0
2023-03-17 12:00:00,28.35,28.42,28.34,28.41,37199.0,25.6153,25.6785,25.6063,25.6695,37199.0
2023-03-17 12:05:00,28.41,28.47,28.36,28.46,36049.0,25.6695,25.7237,25.6243,25.7147,36049.0
2023-03-17 12:10:00,28.46,28.46,28.38,28.38,61650.0,25.7147,25.7147,25.6424,25.6424,61650.0
2023-03-17 12:15:00,28.38,28.45,28.37,28.42,54186.0,25.6424,25.7057,25.6334,25.6785,54186.0
2023-03-17 12:20:00,28.41,28.42,28.36,28.38,86651.0,25.6695,25.6785,25.6243,25.6424,86651.0
2023-03-17 12:25:00,28.37,28.42,28.36,28.41,47633.0,25.6334,25.6785,25.6243,25.6695,47633.0
2023-03-17 12:30:00,28.41,28.48,28.36,28.38,74746.0,25.6695,25.7328,25.6243,25.6424,74746.0
2023-03-17 12:35:00,28.37,28.38,28.34,28.35,41875.0,25.6334,25.6424,25.6063,25.6153,41875.0
2023-03-17 12:40:00,28.35,28.35,28.3,28.32,35682.0,25.6153,25.6153,25.5701,25.5882,35682.0
2023-03-17 12:45:00,28.33,28.33,28.28,28.3,37536.0,25.5972,25.5972,25.552,25.5701,37536.0
2023-03-17 12:50:00,28.3,28.34,28.25,28.26,40743.0,25.5701,25.6063,25.5249,25.534,40743.0
2023-03-17 12:55:00,28.27,28.35,28.26,28.32,41005.0,25.543,25.6153,25.534,25.5882,41005.0
2023-03-17 13:00:00,28.33,28.34,28.27,28.29,32533.0,25.5972,25.6063,25.543,25.5611,32533.0
2023-03-17 13:05:00,28.29,28.36,28.28,28.35,34115.0,25.5611,25.6243,25.552,25.6153,34115.0
2023-03-17 13:10:00,28.35,28.36,28.3,28.33,38535.0,25.6153,25.6243,25.5701,25.5972,38535.0
2023-03-17 13:15:00,28.32,28.34,28.27,28.31,44800.0,25.5882,25.6063,25.543,25.5792,44800.0
2023-03-17 13:20:00,28.32,28.37,28.3,28.31,37289.0,25.5882,25.6334,25.5701,25.5792,37289.0
2023-03-17 13:25:00,28.3,28.34,28.3,28.33,36642.0,25.5701,25.6063,25.5701,25.5972,36642.0
2023-03-17 13:30:00,28.32,28.36,28.3,28.32,81022.0,25.5882,25.6243,25.5701,25.5882,81022.0
2023-03-17 13:35:00,28.31,28.36,28.28,28.36,67708.0,25.5792,25.6243,25.552,25.6243,67708.0
2023-03-17 13:40:00,28.35,28.36,28.29,28.32,61240.0,25.6153,25.6243,25.5611,25.5882,61240.0
2023-03-17 13:45:00,28.32,28.35,28.29,28.33,33842.0,25.5882,25.6153,25.5611,25.5972,33842.0
2023-03-17 13:50:00,28.33,28.36,28.31,28.32,35707.0,25.5972,25.6243,25.5792,25.5882,35707.0
2023-03-17 13:55:00,28.33,28.37,28.3,28.36,51982.0,25.5972,25.6334,25.5701,25.6243,51982.0
2023-03-17 14:00:00,28.36,28.39,28.29,28.3,49763.0,25.6243,25.6514,25.5611,25.5701,49763.0
2023-03-17 14:05:00,28.3,28.31,28.25,28.28,62281.0,25.5701,25.5792,25.5249,25.552,62281.0
2023-03-17 14:10:00,28.28,28.3,28.24,28.27,85918.0,25.552,25.5701,25.5159,25.543,85918.0
2023-03-17 14:15:00,28.27,28.28,28.23,28.26,80113.0,25.543,25.552,25.5069,25.534,80113.0
2023-03-17 14:20:00,28.26,28.27,28.21,28.23,65106.0,25.534,25.543,25.4888,25.5069,65106.0
2023-03-17 14:25:00,28.23,28.29,28.23,28.27,83657.0,25.5069,25.5611,25.5069,25.543,83657.0
2023-03-17 14:30:00,28.27,28.32,28.25,28.3,50160.0,25.543,25.5882,25.5249,25.5701,50160.0
2023-03-17 14:35:00,28.3,28.32,28.28,28.31,58082.0,25.5701,25.5882,25.552,25.5792,58082.0
2023-03-17 14:40:00,28.3,28.31,28.27,28.3,47021.0,25.5701,25.5792,25.543,25.5701,47021.0
2023-03-17 14:45:00,28.29,28.29,28.25,28.27,56426.0,25.5611,25.5611,25.5249,25.543,56426.0
2023-03-17 14:50:00,28.27,28.32,28.22,28.32,67151.0,25.543,25.5882,25.4978,25.5882,67151.0
2023-03-17 14:55:00,28.32,28.33,28.28,28.29,51318.0,25.5882,25.5972,25.552,25.5611,51318.0
2023-03-17 15:00:00,28.29,28.3,28.25,28.3,54729.0,25.5611,25.5701,25.5249,25.5701,54729.0
2023-03-17 15:05:00,28.3,28.34,28.27,28.32,75472.0,25.5701,25.6063,25.543,25.5882,75472.0
2023-03-17 15:10:00,28.31,28.35,28.29,28.35,100449.0,25.5792,25.6153,25.5611,25.6153,100449.0
2023-03-17 15:15:00,28.34,28.39,28.32,28.37,90639.0,25.6063,25.6514,25.5882,25.6334,90639.0
2023-03-17 15:20:00,28.37,28.39,28.35,28.39,58274.0,25.6334,25.6514,25.6153,25.6514,58274.0
2023-03-17 15:25:00,28.39,28.43,28.37,28.42,76151.0,25.6514,25.6876,25.6334,25.6785,76151.0
2023-03-17 15:30:00,28.42,28.43,28.35,28.4,106371.0,25.6785,25.6876,25.6153,25.6605,106371.0
2023-03-17 15:35:00,28.4,28.4,28.34,28.34,142955.0,25.6605,25.6605,25.6063,25.6063,142955.0
2023-03-17 15:40:00,28.34,28.38,28.32,28.38,133438.0,25.6063,25.6424,25.5882,25.6424,133438.0
2023-03-17 15:45:00,28.38,28.39,28.3,28.34,207136.0,25.6424,25.6514,25.5701,25.6063,207136.0
2023-03-17 15:50:00,28.33,28.41,28.32,28.41,319670.0,25.5972,25.6695,25.5882,25.6695,319670.0
2023-03-17 15:55:00,28.41,28.42,28.29,28.3,541626.0,25.6695,25.6785,25.5611,25.5701,541626.0
2023-03-20 09:30:00,28.43,28.6,28.36,28.5,150943.0,25.6876,25.8412,25.6243,25.7508,150943.0
2023-03-20 09:35:00,28.51,28.57,28.46,28.53,113290.0,25.7599,25.8141,25.7147,25.7779,113290.0
2023-03-20 09:40:00,28.53,28.64,28.5,28.56,96744.0,25.7779,25.8773,25.7508,25.805,96744.0
2023-03-20 09:45:00,28.56,28.61,28.44,28.6,57200.0,25.805,25.8502,25.6966,25.8412,57200.0
2023-03-20 09:50:00,28.6,28.7,28.59,28.65,73742.0,25.8412,25.9315,25.8321,25.8864,73742.0
2023-03-20 09:55:00,28.64,28.76,28.62,28.74,59183.0,25.8773,25.9857,25.8593,25.9677,59183.0
2023-03-20 10:00:00,28.75,28.82,28.74,28.76,59982.0,25.9767,26.04,25.9677,25.9857,59982.0
2023-03-20 10:05:00,28.75,28.76,28.65,28.68,48344.0,25.9767,25.9857,25.8864,25.9135,48344.0
2023-03-20 10:10:00,28.67,28.79,28.67,28.77,40352.0,25.9044,26.0129,25.9044,25.9948,40352.0
2023-03-20 10:15:00,28.77,28.82,28.72,28.72,39242.0,25.9948,26.04,25.9496,25.9496,39242.0
2023-03-20 10:20:00,28.72,28.85,28.7,28.85,69532.0,25.9496,26.0671,25.9315,26.0671,69532.0
2023-03-20 10:25:00,28.85,28.85,28.78,28.81,48705.0,26.0671,26.0671,26.0038,26.0309,48705.0
2023-03-20 10:30:00,28.81,28.84,28.74,28.76,55214.0,26.0309,26.058,25.9677,25.9857,55214.0
2023-03-20 10:35:00,28.76,28.79,28.7,28.72,90721.0,25.9857,26.0129,25.9315,25.9496,90721.0
2023-03-20 10:40:00,28.72,28.79,28.71,28.72,29197.0,25.9496,26.0129,25.9406,25.9496,29197.0
2023-03-20 10:45:00,28.72,28.83,28.69,28.82,69057.0,25.9496,26.049,25.9225,26.04,69057.0
2023-03-20 10:50:00,28.82,28.83,28.71,28.73,34918.0,26.04,26.049,25.9406,25.9586,34918.0
2023-03-20 10:55:00,28.73,28.82,28.73,28.81,56488.0,25.9586,26.04,25.9586,26.0309,56488.0
2023-03-20 11:00:00,28.81,28.9,28.81,28.84,54885.0,26.0309,26.1122,26.0309,26.058,54885.0
2023-03-20 11:05:00,28.83,28.86,28.82,28.83,20213.0,26.049,26.0761,26.04,26.049,20213.0
2023-03-20 11:10:00,28.82,28.83,28.77,28.79,43864.0,26.04,26.049,25.9948,26.0129,43864.0
2023-03-20 11:15:00,28.79,28.85,28.75,28.85,31027.0,26.0129,26.0671,25.9767,26.0671,31027.0
2023-03-20 11:20:00,28.85,28.87,28.82,28.86,21552.0,26.0671,26.0851,26.04,26.0761,21552.0
2023-03-20 11:25:00,28.86,28.96,28.85,28.94,62113.0,26.0761,26.1665,26.0671,26.1484,62113.0
2023-03-20 11:30:00,28.95,28.95,28.88,28.92,49747.0,26.1574,26.1574,26.0942,26.1303,49747.0
2023-03-20 11:35:00,28.91,28.96,28.9,28.95,43752.0,26.1213,26.1665,26.1122,26.1574,43752.0
2023-03-20 11:40:00,28.95,28.97,28.92,28.97,76222.0,26.1574,26.1755,26.1303,26.1755,76222.0
2023-03-20 11:45:00,28.96,29.01,28.92,29.0,54222.0,26.1665,26.2116,26.1303,26.2026,54222.0
2023-03-20 11:50:00,29.0,29.04,28.99,29.0,54360.0,26.2026,26.2387,26.1936,26.2026,54360.0
2023-03-20 11:55:00,29.01,29.02,28.95,28.97,39796.0,26.2116,26.2207,26.1574,26.1755,39796.0
2023-03-20 12:00:00,28.97,29.01,28.94,28.99,53248.0,26.1755,26.2116,26.1484,26.1936,53248.0
2023-03-20 12:05:00,28.99,28.99,28.88,28.88,56529.0,26.1936,26.1936,26.0942,26.0942,56529.0
2023-03-20 12:10:00,28.88,28.88,28.8,28.83,41989.0,26.0942,26.0942,26.0219,26.049,41989.0
2023-03-20 12:15:00,28.83,28.85,28.81,28.83,26437.0,26.049,26.0671,26.0309,26.049,26437.0
2023-03-20 12:20:00,28.83,28.9,28.8,28.87,148162.0,26.049,26.1122,26.0219,26.0851,148162.0
2023-03-20 12:25:00,28.87,28.91,28.84,28.91,70264.0,26.0851,26.1213,26.058,26.1213,70264.0
2023-03-20 12:30:00,28.91,28.94,28.88,28.9,55873.0,26.1213,26.1484,26.0942,26.1122,55873.0
2023-03-20 12:35:00,28.9,28.9,28.86,28.88,43961.0,26.1122,26.1122,26.0761,26.0942,43961.0
2023-03-20 12:40:00,28.88,28.91,28.87,28.88,37352.0,26.0942,26.1213,26.0851,26.0942,37352.0
2023-03-20 12:45:00,28.89,28.95,28.87,28.92,41032.0,26.1032,26.1574,26.0851,26.1303,41032.0
2023-03-20 12:50:00,28.92,28.97,28.92,28.96,29765.0,26.1303,26.1755,26.1303,26.1665,29765.0
2023-03-20 12:55:00,28.96,29.0,28.95,28.96,36091.0,26.1665,26.2026,26.1574,26.1665,36091.0
2023-03-20 13:00:00,28.96,28.98,28.95,28.97,21042.0,26.1665,26.1845,26.1574,26.1755,21042.0
2023-03-20 13:05:00,28.97,29.06,28.97,29.06,67900.0,26.1755,26.2568,26.1755,26.2568,67900.0
2023-03-20 13:10:00,29.06,29.12,29.05,29.11,42612.0,26.2568,26.311,26.2478,26.302,42612.0
2023-03-20 13:15:00,29.11,29.15,29.1,29.15,24212.0,26.302,26.3381,26.2929,26.3381,24212.0
2023-03-20 13:20:00,29.15,29.16,29.09,29.1,29397.0,26.3381,26.3472,26.2839,26.2929,29397.0
2023-03-20 13:25:00,29.1,29.1,29.03,29.03,35669.0,26.2929,26.2929,26.2297,26.2297,35669.0
2023-03-20 13:30:00,29.03,29.07,29.01,29.02,20379.0,26.2297,26.2658,26.2116,26.2207,20379.0
2023-03-20 13:35:00,29.01,29.02,28.98,29.02,30246.0,26.2116,26.2207,26.1845,26.2207,30246.0
2023-03-20 13:40:00,29.02,29.03,28.99,29.02,66745.0,26.2207,26.2297,26.1936,26.2207,66745.0
2023-03-20 13:45:00,29.02,29.02,28.97,29.01,33023.0,26.2207,26.2207,26.1755,26.2116,33023.0
2023-03-20 13:50:00,29.0,29.0,28.95,28.96,24705.0,26.2026,26.2026,26.1574,26.1665,24705.0
2023-03-20 13:55:00,28.96,28.99,28.95,28.98,29399.0,26.1665,26.1936,26.1574,26.1845,29399.0
2023-03-20 14:00:00,28.98,28.99,28.95,28.96,34959.0,26.1845,26.1936,26.1574,26.1665,34959.0
2023-03-20 14:05:00,28.96,28.97,28.9,28.94,53874.0,26.1665,26.1755,26.1122,26.1484,53874.0
2023-03-20 14:10:00,28.93,28.97,28.91,28.96,25966.0,26.1393,26.1755,26.1213,26.1665,25966.0
2023-03-20 14:15:00,28.95,28.97,28.92,28.96,39549.0,26.1574,26.1755,26.1303,26.1665,39549.0
2023-03-20 14:20:00,28.96,28.99,28.95,28.95,38808.0,26.1665,26.1936,26.1574,26.1574,38808.0
2023-03-20 14:25:00,28.95,29.0,28.95,28.97,32308.0,26.1574,26.2026,26.1574,26.1755,32308.0
2023-03-20 14:30:00,28.97,28.98,28.91,28.93,40043.0,26.1755,26.1845,26.1213,26.1393,40043.0
2023-03-20 14:35:00,28.93,28.93,28.87,28.88,37332.0,26.1393,26.1393,26.0851,26.0942,37332.0
2023-03-20 14:40:00,28.88,28.89,28.86,28.88,25407.0,26.0942,26.1032,26.0761,26.0942,25407.0
2023-03-20 14:45:00,28.87,28.93,28.86,28.92,22249.0,26.0851,26.1393,26.0761,26.1303,22249.0
2023-03-20 14:50:00,28.92,28.96,28.91,28.95,40879.0,26.1303,26.1665,26.1213,26.1574,40879.0
2023-03-20 14:55:00,28.95,28.96,28.91,28.93,34191.0,26.1574,26.1665,26.1213,26.1393,34191.0
2023-03-20 15:00:00,28.93,28.96,28.91,28.94,29965.0,26.1393,26.1665,26.1213,26.1484,29965.0
2023-03-20 15:05:00,28.94,28.96,28.92,28.93,38841.0,26.1484,26.1665,26.1303,26.1393,38841.0
2023-03-20 15:10:00,28.92,28.94,28.91,28.93,42589.0,26.1303,26.1484,26.1213,26.1393,42589.0
2023-03-20 15:15:00,28.93,28.95,28.91,28.95,49553.0,26.1393,26.1574,26.1213,26.1574,49553.0
2023-03-20 15:20:00,28.95,28.96,28.91,28.93,49636.0,26.1574,26.1665,26.1213,26.1393,49636.0
2023-03-20 15:25:00,28.92,28.95,28.91,28.94,60685.0,26.1303,26.1574,26.1213,26.1484,60685.0
2023-03-20 15:30:00,28.94,28.97,28.91,28.95,116043.0,26.1484,26.1755,26.1213,26.1574,116043.0
2023-03-20 15:35:00,28.94,28.97,28.92,28.93,99207.0,26.1484,26.1755,26.1303,26.1393,99207.0
2023-03-20 15:40:00,28.93,28.94,28.9,28.91,140852.0,26.1393,26.1484,26.1122,26.1213,140852.0
2023-03-20 15:45:00,28.91,28.94,28.89,28.91,189198.0,26.1213,26.1484,26.1032,26.1213,189198.0
2023-03-20 15:50:00,28.91,28.94,28.9,28.91,252992.0,26.1213,26.1484,26.1122,26.1213,252992.0
2023-03-20 15:55:00,28.91,28.93,28.88,28.92,531075.0,26.1213,26.1393,26.0942,26.1303,531075.0
2023-03-21 09:30:00,29.22,29.26,29.14,29.23,193439.0,26.4014,26.4375,26.3291,26.4104,193439.0
2023-03-21 09:35:00,29.23,29.28,29.22,29.28,38807.0,26.4104,26.4556,26.4014,26.4556,38807.0
2023-03-21 09:40:00,29.28,29.3,29.16,29.2,52065.0,26.4556,26.4737,26.3472,26.3833,52065.0
2023-03-21 09:45:00,29.21,29.23,29.11,29.17,73425.0,26.3923,26.4104,26.302,26.3562,73425.0
2023-03-21 09:50:00,29.17,29.19,29.08,29.11,41912.0,26.3562,26.3743,26.2749,26.302,41912.0
2023-03-21 09:55:00,29.12,29.12,29.03,29.05,82941.0,26.311,26.311,26.2297,26.2478,82941.0
2023-03-21 10:00:00,29.05,29.12,29.03,29.08,209591.0,26.2478,26.311,26.2297,26.2749,209591.0
2023-03-21 10:05:00,29.08,29.09,28.99,29.02,54366.0,26.2749,26.2839,26.1936,26.2207,54366.0
2023-03-21 10:10:00,29.02,29.13,29.01,29.11,48649.0,26.2207,26.3201,26.2116,26.302,48649.0
2023-03-21 10:15:00,29.12,29.12,28.98,29.02,51085.0,26.311,26.311,26.1845,26.2207,51085.0
2023-03-21 10:20:00,29.02,29.02,28.93,28.93,46783.0,26.2207,26.2207,26.1393,26.1393,46783.0
2023-03-21 10:25:00,28.94,28.99,28.92,28.96,61111.0,26.1484,26.1936,26.1303,26.1665,61111.0
2023-03-21 10:30:00,28.96,28.96,28.87,28.89,133453.0,26.1665,26.1665,26.0851,26.1032,133453.0
2023-03-21 10:35:00,28.89,28.93,28.82,28.92,135234.0,26.1032,26.1393,26.04,26.1303,135234.0
2023-03-21 10:40:00,28.92,28.99,28.91,28.97,65308.0,26.1303,26.1936,26.1213,26.1755,65308.0
2023-03-21 10:45:00,28.98,29.02,28.97,29.02,75862.0,26.1845,26.2207,26.1755,26.2207,75862.0
2023-03-21 10:50:00,29.03,29.04,28.95,28.95,39947.0,26.2297,26.2387,26.1574,26.1574,39947.0
2023-03-21 10:55:00,28.94,28.97,28.9,28.94,69564.0,26.1484,26.1755,26.1122,26.1484,69564.0
2023-03-21 11:00:00,28.94,29.0,28.94,28.95,39270.0,26.1484,26.2026,26.1484,26.1574,39270.0
2023-03-21 11:05:00,28.95,28.99,28.92,28.94,59705.0,26.1574,26.1936,26.1303,26.1484,59705.0
2023-03-21 11:10:00,28.94,29.01,28.94,29.0,67397.0,26.1484,26.2116,26.1484,26.2026,67397.0
2023-03-21 11:15:00,29.0,29.11,29.0,29.1,138658.0,26.2026,26.302,26.2026,26.2929,138658.0
2023-03-21 11:20:00,29.1,29.14,29.1,29.12,59648.0,26.2929,26.3291,26.2929,26.311,59648.0
2023-03-21 11:25:00,29.12,29.12,29.07,29.09,31501.0,26.311,26.311,26.2658,26.2839,31501.0
2023-03-21 11:30:00,29.08,29.09,29.04,29.06,78606.0,26.2749,26.2839,26.2387,26.2568,78606.0
2023-03-21 11:35:00,29.06,29.09,29.02,29.04,86908.0,26.2568,26.2839,26.2207,26.2387,86908.0
2023-03-21 11:40:00,29.04,29.05,28.97,29.0,105521.0,26.2387,26.2478,26.1755,26.2026,105521.0
2023-03-21 11:45:00,28.99,29.06,28.96,29.04,55187.0,26.1936,26.2568,26.1665,26.2387,55187.0
2023-03-21 11:50:00,29.05,29.08,29.05,29.07,50348.0,26.2478,26.2749,26.2478,26.2658,50348.0
2023-03-21 11:55:00,29.07,29.08,28.99,29.0,25256.0,26.2658,26.2749,26.1936,26.2026,25256.0
2023-03-21 12:00:00,28.99,29.0,28.93,28.95,22236.0,26.1936,26.2026,26.1393,26.1574,22236.0
2023-03-21 12:05:00,28.94,28.96,28.91,28.94,56082.0,26.1484,26.1665,26.1213,26.1484,56082.0
2023-03-21 12:10:00,28.94,28.98,28.94,28.96,44786.0,26.1484,26.1845,26.1484,26.1665,44786.0
2023-03-21 12:15:00,28.96,29.01,28.96,28.98,34033.0,26.1665,26.2116,26.1665,26.1845,34033.0
2023-03-21 12:20:00,28.97,29.02,28.96,29.02,47555.0,26.1755,26.2207,26.1665,26.2207,47555.0
2023-03-21 12:25:00,29.02,29.05,29.0,29.01,54550.0,26.2207,26.2478,26.2026,26.2116,54550.0
2023-03-21 12:30:00,29.01,29.03,29.0,29.03,39255.0,26.2116,26.2297,26.2026,26.2297,39255.0
2023-03-21 12:35:00,29.03,29.04,29.0,29.01,20176.0,26.2297,26.2387,26.2026,26.2116,20176.0
2023-03-21 12:40:00,29.0,29.03,28.99,29.0,31318.0,26.2026,26.2297,26.1936,26.2026,31318.0
2023-03-21 12:45:00,28.99,29.0,28.96,28.96,36676.0,26.1936,26.2026,26.1665,26.1665,36676.0
2023-03-21 12:50:00,28.96,29.03,28.96,29.0,54522.0,26.1665,26.2297,26.1665,26.2026,54522.0
2023-03-21 12:55:00,29.0,29.02,28.98,29.0,37722.0,26.2026,26.2207,26.1845,26.2026,37722.0
2023-03-21 13:00:00,29.0,29.01,28.95,28.97,46950.0,26.2026,26.2116,26.1574,26.1755,46950.0
2023-03-21 13:05:00,28.98,29.04,28.97,29.01,40036.0,26.1845,26.2387,26.1755,26.2116,40036.0
2023-03-21 13:10:00,29.01,29.04,28.99,29.02,22486.0,26.2116,26.2387,26.1936,26.2207,22486.0
2023-03-21 13:15:00,29.02,29.08,29.0,29.07,30197.0,26.2207,26.2749,26.2026,26.2658,30197.0
2023-03-21 13:20:00,29.07,29.09,29.06,29.07,28576.0,26.2658,26.2839,26.2568,26.2658,28576.0
2023-03-21 13:25:00,29.07,29.07,29.03,29.07,41281.0,26.2658,26.2658,26.2297,26.2658,41281.0
2023-03-21 13:30:00,29.07,29.1,29.06,29.1,35983.0,26.2658,26.2929,26.2568,26.2929,35983.0
2023-03-21 13:35:00,29.1,29.14,29.06,29.13,54703.0,26.2929,26.3291,26.2568,26.3201,54703.0
2023-03-21 13:40:00,29.13,29.13,29.09,29.13,29132.0,26.3201,26.3201,26.2839,26.3201,29132.0
2023-03-21 13:45:00,29.13,29.15,29.11,29.15,36458.0,26.3201,26.3381,26.302,26.3381,36458.0
2023-03-21 13:50:00,29.14,29.14,29.1,29.12,27731.0,26.3291,26.3291,26.2929,26.311,27731.0
2023-03-21 13:55:00,29.12,29.12,29.05,29.07,46603.0,26.311,26.311,26.2478,26.2658,46603.0
2023-03-21 14:00:00,29.07,29.07,29.03,29.05,47108.0,26.2658,26.2658,26.2297,26.2478,47108.0
2023-03-21 14:05:00,29.05,29.08,29.01,29.04,93119.0,26.2478,26.2749,26.2116,26.2387,93119.0
2023-03-21 14:10:00,29.04,29.08,29.03,29.05,73245.0,26.2387,26.2749,26.2297,26.2478,73245.0
2023-03-21 14:15:00,29.04,29.12,29.04,29.12,48775.0,26.2387,26.311,26.2387,26.311,48775.0
2023-03-21 14:20:00,29.12,29.13,29.1,29.12,26659.0,26.311,26.3201,26.2929,26.311,26659.0
2023-03-21 14:25:00,29.12,29.14,29.1,29.12,51583.0,26.311,26.3291,26.2929,26.311,51583.0
2023-03-21 14:30:00,29.12,29.13,29.09,29.12,32707.0,26.311,26.3201,26.2839,26.311,32707.0
2023-03-21 14:35:00,29.12,29.13,29.08,29.09,37542.0,26.311,26.3201,26.2749,26.2839,37542.0
2023-03-21 14:40:00,29.09,29.12,29.08,29.12,20342.0,26.2839,26.311,26.2749,26.311,20342.0
2023-03-21 14:45:00,29.12,29.16,29.11,29.15,41876.0,26.311,26.3472,26.302,26.3381,41876.0
2023-03-21 14:50:00,29.15,29.16,29.12,29.13,68209.0,26.3381,26.3472,26.311,26.3201,68209.0
2023-03-21 14:55:00,29.13,29.2,29.12,29.18,52539.0,26.3201,26.3833,26.311,26.3652,52539.0
2023-03-21 15:00:00,29.17,29.21,29.16,29.21,60969.0,26.3562,26.3923,26.3472,26.3923,60969.0
2023-03-21 15:05:00,29.21,29.24,29.2,29.21,83843.0,26.3923,26.4194,26.3833,26.3923,83843.0
2023-03-21 15:10:00,29.2,29.22,29.18,29.21,45224.0,26.3833,26.4014,26.3652,26.3923,45224.0
2023-03-21 15:15:00,29.21,29.21,29.17,29.19,38964.0,26.3923,26.3923,26.3562,26.3743,38964.0
2023-03-21 15:20:00,29.19,29.21,29.18,29.19,63877.0,26.3743,26.3923,26.3652,26.3743,63877.0
2023-03-21 15:25:00,29.19,29.2,29.16,29.19,56806.0,26.3743,26.3833,26.3472,26.3743,56806.0
2023-03-21 15:30:00,29.2,29.22,29.18,29.21,63923.0,26.3833,26.4014,26.3652,26.3923,63923.0
2023-03-21 15:35:00,29.21,29.24,29.19,29.23,146289.0,26.3923,26.4194,26.3743,26.4104,146289.0
2023-03-21 15:40:00,29.23,29.25,29.22,29.25,90972.0,26.4104,26.4285,26.4014,26.4285,90972.0
2023-03-21 15:45:00,29.24,29.25,29.17,29.18,115944.0,26.4194,26.4285,26.3562,26.3652,115944.0
2023-03-21 15:50:00,29.18,29.2,29.14,29.2,185358.0,26.3652,26.3833,26.3291,26.3833,185358.0
2023-03-21 15:55:00,29.2,29.2,29.13,29.19,330025.0,26.3833,26.3833,26.3201,26.3743,330025.0
2023-03-22 09:30:00,29.2,29.28,29.16,29.17,84169.0,26.3833,26.4556,26.3472,26.3562,84169.0
2023-03-22 09:35:00,29.17,29.21,29.13,29.16,25714.0,26.3562,26.3923,26.3201,26.3472,25714.0
2023-03-22 09:40:00,29.16,29.16,29.07,29.08,22786.0,26.3472,26.3472,26.2658,26.2749,22786.0
2023-03-22 09:45:00,29.07,29.09,29.02,29.07,20960.0,26.2658,26.2839,26.2207,26.2658,20960.0
2023-03-22 09:50:00,29.07,29.11,29.0,29.03,24328.0,26.2658,26.302,26.2026,26.2297,24328.0
2023-03-22 09:55:00,29.04,29.11,29.04,29.1,21786.0,26.2387,26.302,26.2387,26.2929,21786.0
2023-03-22 10:00:00,29.1,29.11,29.06,29.09,30086.0,26.2929,26.302,26.2568,26.2839,30086.0
2023-03-22 10:05:00,29.09,29.13,29.07,29.12,57989.0,26.2839,26.3201,26.2658,26.311,57989.0
2023-03-22 10:10:00,29.12,29.15,29.06,29.08,63601.0,26.311,26.3381,26.2568,26.2749,63601.0
2023-03-22 10:15:00,29.08,29.18,29.08,29.18,50117.0,26.2749,26.3652,26.2749,26.3652,50117.0
2023-03-22 10:20:00,29.18,29.2,29.15,29.17,58228.0,26.3652,26.3833,26.3381,26.3562,58228.0
2023-03-22 10:25:00,29.16,29.2,29.15,29.2,37523.0,26.3472,26.3833,26.3381,26.3833,37523.0
2023-03-22 10:30:00,29.2,29.23,29.15,29.19,35583.0,26.3833,26.4104,26.3381,26.3743,35583.0
2023-03-22 10:35:00,29.19,29.29,29.18,29.29,48621.0,26.3743,26.4646,26.3652,26.4646,48621.0
2023-03-22 10:40:00,29.28,29.32,29.26,29.3,44550.0,26.4556,26.4917,26.4375,26.4737,44550.0
2023-03-22 10:45:00,29.3,29.33,29.26,29.29,43390.0,26.4737,26.5008,26.4375,26.4646,43390.0
2023-03-22 10:50:00,29.28,29.29,29.24,29.29,45877.0,26.4556,26.4646,26.4194,26.4646,45877.0
2023-03-22 10:55:00,29.29,29.29,29.27,29.29,75043.0,26.4646,26.4646,26.4466,26.4646,75043.0
2023-03-22 11:00:00,29.28,29.31,29.25,29.26,137576.0,26.4556,26.4827,26.4285,26.4375,137576.0
2023-03-22 11:05:00,29.26,29.27,29.23,29.26,60928.0,26.4375,26.4466,26.4104,26.4375,60928.0
2023-03-22 11:10:00,29.26,29.32,29.24,29.26,62442.0,26.4375,26.4917,26.4194,26.4375,62442.0
2023-03-22 11:15:00,29.26,29.29,29.23,29.24,28016.0,26.4375,26.4646,26.4104,26.4194,28016.0
2023-03-22 11:20:00,29.23,29.31,29.23,29.31,17959.0,26.4104,26.4827,26.4104,26.4827,17959.0
2023-03-22 11:25:00,29.3,29.31,29.27,29.28,27408.0,26.4737,26.4827,26.4466,26.4556,27408.0
2023-03-22 11:30:00,29.28,29.29,29.25,29.28,27454.0,26.4556,26.4646,26.4285,26.4556,27454.0
2023-03-22 11:35:00,29.28,29.28,29.23,29.28,19647.0,26.4556,26.4556,26.4104,26.4556,19647.0
2023-03-22 11:40:00,29.27,29.27,29.21,29.21,29171.0,26.4466,26.4466,26.3923,26.3923,29171.0
2023-03-22 11:45:00,29.21,29.24,29.21,29.23,20027.0,26.3923,26.4194,26.3923,26.4104,20027.0
2023-03-22 11:50:00,29.23,29.27,29.22,29.25,25751.0,26.4104,26.4466,26.4014,26.4285,25751.0
2023-03-22 11:55:00,29.25,29.26,29.22,29.23,24821.0,26.4285,26.4375,26.4014,26.4104,24821.0
2023-03-22 12:00:00,29.23,29.24,29.19,29.2,25621.0,26.4104,26.4194,26.3743,26.3833,25621.0
2023-03-22 12:05:00,29.19,29.2,29.12,29.16,91160.0,26.3743,26.3833,26.311,26.3472,91160.0
2023-03-22 12:10:00,29.15,29.17,29.14,29.16,31432.0,26.3381,26.3562,26.3291,26.3472,31432.0
2023-03-22 12:15:00,29.17,29.18,29.14,29.15,26346.0,26.3562,26.3652,26.3291,26.3381,26346.0
2023-03-22 12:20:00,29.15,29.18,29.12,29.17,74323.0,26.3381,26.3652,26.311,26.3562,74323.0
2023-03-22 12:25:00,29.17,29.2,29.16,29.19,32300.0,26.3562,26.3833,26.3472,26.3743,32300.0
2023-03-22 12:30:00,29.19,29.22,29.17,29.19,31827.0,26.3743,26.4014,26.3562,26.3743,31827.0
2023-03-22 12:35:00,29.19,29.2,29.13,29.16,24970.0,26.3743,26.3833,26.3201,26.3472,24970.0
2023-03-22 12:40:00,29.15,29.16,29.12,29.15,21856.0,26.3381,26.3472,26.311,26.3381,21856.0
2023-03-22 12:45:00,29.15,29.17,29.13,29.17,16034.0,26.3381,26.3562,26.3201,26.3562,16034.0
2023-03-22 12:50:00,29.17,29.18,29.15,29.17,30049.0,26.3562,26.3652,26.3381,26.3562,30049.0
2023-03-22 12:55:00,29.16,29.16,29.12,29.15,30663.0,26.3472,26.3472,26.311,26.3381,30663.0
2023-03-22 13:00:00,29.14,29.14,29.09,29.1,17902.0,26.3291,26.3291,26.2839,26.2929,17902.0
2023-03-22 13:05:00,29.1,29.13,29.06,29.13,107386.0,26.2929,26.3201,26.2568,26.3201,107386.0
2023-03-22 13:10:00,29.12,29.16,29.12,29.13,22721.0,26.311,26.3472,26.311,26.3201,22721.0
2023-03-22 13:15:00,29.13,29.15,29.11,29.15,27718.0,26.3201,26.3381,26.302,26.3381,27718.0
2023-03-22 13:20:00,29.15,29.16,29.13,29.15,29412.0,26.3381,26.3472,26.3201,26.3381,29412.0
2023-03-22 13:25:00,29.16,29.17,29.12,29.16,21797.0,26.3472,26.3562,26.311,26.3472,21797.0
2023-03-22 13:30:00,29.16,29.17,29.14,29.15,33625.0,26.3472,26.3562,26.3291,26.3381,33625.0
2023-03-22 13:35:00,29.16,29.16,29.13,29.14,35208.0,26.3472,26.3472,26.3201,26.3291,35208.0
2023-03-22 13:40:00,29.14,29.15,29.11,29.12,39694.0,26.3291,26.3381,26.302,26.311,39694.0
2023-03-22 13:45:00,29.11,29.13,29.1,29.13,34719.0,26.302,26.3201,26.2929,26.3201,34719.0
2023-03-22 13:50:00,29.13,29.13,29.11,29.13,19347.0,26.3201,26.3201,26.302,26.3201,19347.0
2023-03-22 13:55:00,29.13,29.13,29.05,29.07,75658.0,26.3201,26.3201,26.2478,26.2658,75658.0
2023-03-22 14:00:00,29.08,29.26,29.08,29.2,122962.0,26.2749,26.4375,26.2749,26.3833,122962.0
2023-03-22 14:05:00,29.21,29.3,29.14,29.15,62729.0,26.3923,26.4737,26.3291,26.3381,62729.0
2023-03-22 14:10:00,29.16,29.19,29.08,29.1,70423.0,26.3472,26.3743,26.2749,26.2929,70423.0
2023-03-22 14:15:00,29.1,29.17,29.08,29.15,46541.0,26.2929,26.3562,26.2749,26.3381,46541.0
2023-03-22 14:20:00,29.16,29.16,29.09,29.09,55954.0,26.3472,26.3472,26.2839,26.2839,55954.0
2023-03-22 14:25:00,29.1,29.17,29.07,29.15,40983.0,26.2929,26.3562,26.2658,26.3381,40983.0
2023-03-22 14:30:00,29.15,29.18,29.07,29.1,109076.0,26.3381,26.3652,26.2658,26.2929,109076.0
2023-03-22 14:35:00,29.09,29.15,28.95,29.1,117330.0,26.2839,26.3381,26.1574,26.2929,117330.0
2023-03-22 14:40:00,29.1,29.27,29.09,29.22,75272.0,26.2929,26.4466,26.2839,26.4014,75272.0
2023-03-22 14:45:00,29.23,29.35,29.21,29.29,70468.0,26.4104,26.5188,26.3923,26.4646,70468.0
2023-03-22 14:50:00,29.29,29.3,29.18,29.19,61585.0,26.4646,26.4737,26.3652,26.3743,61585.0
2023-03-22 14:55:00,29.2,29.22,29.08,29.09,75175.0,26.3833,26.4014,26.2749,26.2839,75175.0
2023-03-22 15:00:00,29.08,29.11,28.96,28.98,78534.0,26.2749,26.302,26.1665,26.1845,78534.0
2023-03-22 15:05:00,28.97,29.0,28.85,28.91,94345.0,26.1755,26.2026,26.0671,26.1213,94345.0
2023-03-22 15:10:00,28.92,28.97,28.85,28.96,71537.0,26.1303,26.1755,26.0671,26.1665,71537.0
2023-03-22 15:15:00,28.97,29.02,28.94,28.99,61322.0,26.1755,26.2207,26.1484,26.1936,61322.0
2023-03-22 15:20:00,29.0,29.13,28.98,29.08,63765.0,26.2026,26.3201,26.1845,26.2749,63765.0
2023-03-22 15:25:00,29.08,29.13,29.04,29.11,57021.0,26.2749,26.3201,26.2387,26.302,57021.0
2023-03-22 15:30:00,29.11,29.13,29.0,29.01,74345.0,26.302,26.3201,26.2026,26.2116,74345.0
2023-03-22 15:35:00,29.02,29.05,28.93,28.96,66091.0,26.2207,26.2478,26.1393,26.1665,66091.0
2023-03-22 15:40:00,28.96,29.01,28.94,28.94,124841.0,26.1665,26.2116,26.1484,26.1484,124841.0
2023-03-22 15:45:00,28.94,28.94,28.84,28.86,158054.0,26.1484,26.1484,26.058,26.0761,158054.0
2023-03-22 15:50:00,28.86,28.86,28.74,28.74,191857.0,26.0761,26.0761,25.9677,25.9677,191857.0
2023-03-22 15:55:00,28.75,28.75,28.62,28.62,551876.0,25.9767,25.9767,25.8593,25.8593,551876.0
2023-03-23 09:30:00,28.64,28.71,28.55,28.57,141086.0,25.8773,25.9406,25.796,25.8141,141086.0
2023-03-23 09:35:00,28.57,28.76,28.56,28.71,78676.0,25.8141,25.9857,25.805,25.9406,78676.0
2023-03-23 09:40:00,28.71,28.79,28.68,28.76,59283.0,25.9406,26.0129,25.9135,25.9857,59283.0
2023-03-23 09:45:00,28.76,28.85,28.76,28.78,32844.0,25.9857,26.0671,25.9857,26.0038,32844.0
2023-03-23 09:50:00,28.79,28.81,28.69,28.71,37214.0,26.0129,26.0309,25.9225,25.9406,37214.0
2023-03-23 09:55:00,28.71,28.78,28.68,28.76,37913.0,25.9406,26.0038,25.9135,25.9857,37913.0
2023-03-23 10:00:00,28.76,28.79,28.72,28.73,32923.0,25.9857,26.0129,25.9496,25.9586,32923.0
2023-03-23 10:05:00,28.74,28.84,28.74,28.82,36463.0,25.9677,26.058,25.9677,26.04,36463.0
2023-03-23 10:10:00,28.83,28.93,28.82,28.88,62469.0,26.049,26.1393,26.04,26.0942,62469.0
2023-03-23 10:15:00,28.89,28.92,28.82,28.86,31968.0,26.1032,26.1303,26.04,26.0761,31968.0
2023-03-23 10:20:00,28.85,28.86,28.79,28.8,29178.0,26.0671,26.0761,26.0129,26.0219,29178.0
2023-03-23 10:25:00,28.8,28.81,28.79,28.79,35455.0,26.0219,26.0309,26.0129,26.0129,35455.0
2023-03-23 10:30:00,28.8,28.84,28.77,28.79,36909.0,26.0219,26.058,25.9948,26.0129,36909.0
2023-03-23 10:35:00,28.8,28.82,28.74,28.82,39077.0,26.0219,26.04,25.9677,26.04,39077.0
2023-03-23 10:40:00,28.82,28.86,28.81,28.84,34234.0,26.04,26.0761,26.0309,26.058,34234.0
2023-03-23 10:45:00,28.84,28.9,28.83,28.88,39364.0,26.058,26.1122,26.049,26.0942,39364.0
2023-03-23 10:50:00,28.88,28.88,28.82,28.84,38055.0,26.0942,26.0942,26.04,26.058,38055.0
2023-03-23 10:55:00,28.85,28.9,28.83,28.9,35315.0,26.0671,26.1122,26.049,26.1122,35315.0
2023-03-23 11:00:00,28.92,28.93,28.87,28.88,38732.0,26.1303,26.1393,26.0851,26.0942,38732.0
2023-03-23 11:05:00,28.87,28.95,28.87,28.92,21056.0,26.0851,26.1574,26.0851,26.1303,21056.0
2023-03-23 11:10:00,28.93,28.96,28.92,28.92,14864.0,26.1393,26.1665,26.1303,26.1303,14864.0
2023-03-23 11:15:00,28.92,28.94,28.9,28.91,52216.0,26.1303,26.1484,26.1122,26.1213,52216.0
2023-03-23 11:20:00,28.92,28.96,28.91,28.94,20946.0,26.1303,26.1665,26.1213,26.1484,20946.0
2023-03-23 11:25:00,28.93,28.94,28.9,28.91,22925.0,26.1393,26.1484,26.1122,26.1213,22925.0
2023-03-23 11:30:00,28.92,28.95,28.88,28.9,24602.0,26.1303,26.1574,26.0942,26.1122,24602.0
2023-03-23 11:35:00,28.89,28.96,28.88,28.92,37168.0,26.1032,26.1665,26.0942,26.1303,37168.0
2023-03-23 11:40:00,28.93,28.94,28.87,28.88,18386.0,26.1393,26.1484,26.0851,26.0942,18386.0
2023-03-23 11:45:00,28.88,28.88,28.85,28.88,17613.0,26.0942,26.0942,26.0671,26.0942,17613.0
2023-03-23 11:50:00,28.88,28.93,28.87,28.88,31597.0,26.0942,26.1393,26.0851,26.0942,31597.0
2023-03-23 11:55:00,28.88,28.89,28.85,28.87,22960.0,26.0942,26.1032,26.0671,26.0851,22960.0
2023-03-23 12:00:00,28.86,28.87,28.84,28.86,14813.0,26.0761,26.0851,26.058,26.0761,14813.0
2023-03-23 12:05:00,28.85,28.9,28.84,28.89,28555.0,26.0671,26.1122,26.058,26.1032,28555.0
2023-03-23 12:10:00,28.89,28.89,28.79,28.8,30141.0,26.1032,26.1032,26.0129,26.0219,30141.0
2023-03-23 12:15:00,28.79,28.82,28.76,28.77,13789.0,26.0129,26.04,25.9857,25.9948,13789.0
2023-03-23 12:20:00,28.78,28.81,28.77,28.77,30923.0,26.0038,26.0309,25.9948,25.9948,30923.0
2023-03-23 12:25:00,28.77,28.8,28.75,28.75,28732.0,25.9948,26.0219,25.9767,25.9767,28732.0
2023-03-23 12:30:00,28.75,28.76,28.72,28.72,24937.0,25.9767,25.9857,25.9496,25.9496,24937.0
2023-03-23 12:35:00,28.73,28.74,28.66,28.69,19597.0,25.9586,25.9677,25.8954,25.9225,19597.0
2023-03-23 12:40:00,28.69,28.71,28.65,28.7,33551.0,25.9225,25.9406,25.8864,25.9315,33551.0
2023-03-23 12:45:00,28.69,28.72,28.67,28.71,28123.0,25.9225,25.9496,25.9044,25.9406,28123.0
2023-03-23 12:50:00,28.7,28.7,28.66,28.66,16833.0,25.9315,25.9315,25.8954,25.8954,16833.0
2023-03-23 12:55:00,28.65,28.68,28.64,28.67,39347.0,25.8864,25.9135,25.8773,25.9044,39347.0
2023-03-23 13:00:00,28.67,28.68,28.61,28.62,27796.0,25.9044,25.9135,25.8502,25.8593,27796.0
2023-03-23 13:05:00,28.63,28.66,28.58,28.59,20961.0,25.8683,25.8954,25.8231,25.8321,20961.0
2023-03-23 13:10:00,28.6,28.6,28.54,28.58,26286.0,25.8412,25.8412,25.787,25.8231,26286.0
2023-03-23 13:15:00,28.58,28.59,28.54,28.55,24982.0,25.8231,25.8321,25.787,25.796,24982.0
2023-03-23 13:20:00,28.55,28.6,28.55,28.56,30551.0,25.796,25.8412,25.796,25.805,30551.0
2023-03-23 13:25:00,28.56,28.56,28.47,28.5,62512.0,25.805,25.805,25.7237,25.7508,62512.0
2023-03-23 13:30:00,28.49,28.56,28.49,28.55,30283.0,25.7418,25.805,25.7418,25.796,30283.0
2023-03-23 13:35:00,28.55,28.57,28.52,28.55,19885.0,25.796,25.8141,25.7689,25.796,19885.0
2023-03-23 13:40:00,28.55,28.6,28.53,28.59,29331.0,25.796,25.8412,25.7779,25.8321,29331.0
2023-03-23 13:45:00,28.59,28.6,28.52,28.54,30211.0,25.8321,25.8412,25.7689,25.787,30211.0
2023-03-23 13:50:00,28.54,28.54,28.48,28.52,14785.0,25.787,25.787,25.7328,25.7689,14785.0
2023-03-23 13:55:00,28.51,28.51,28.49,28.5,29415.0,25.7599,25.7599,25.7418,25.7508,29415.0
2023-03-23 14:00:00,28.5,28.53,28.46,28.46,48507.0,25.7508,25.7779,25.7147,25.7147,48507.0
2023-03-23 14:05:00,28.46,28.51,28.46,28.5,21389.0,25.7147,25.7599,25.7147,25.7508,21389.0
2023-03-23 14:10:00,28.49,28.55,28.48,28.53,84700.0,25.7418,25.796,25.7328,25.7779,84700.0
2023-03-23 14:15:00,28.52,28.55,28.48,28.5,48447.0,25.7689,25.796,25.7328,25.7508,48447.0
2023-03-23 14:20:00,28.5,28.5,28.39,28.39,37527.0,25.7508,25.7508,25.6514,25.6514,37527.0
2023-03-23 14:25:00,28.39,28.39,28.3,28.3,52861.0,25.6514,25.6514,25.5701,25.5701,52861.0
2023-03-23 14:30:00,28.3,28.36,28.28,28.32,68049.0,25.5701,25.6243,25.552,25.5882,68049.0
2023-03-23 14:35:00,28.31,28.36,28.27,28.28,27067.0,25.5792,25.6243,25.543,25.552,27067.0
2023-03-23 14:40:00,28.27,28.29,28.2,28.2,41332.0,25.543,25.5611,25.4798,25.4798,41332.0
2023-03-23 14:45:00,28.21,28.28,28.19,28.24,55189.0,25.4888,25.552,25.4707,25.5159,55189.0
2023-03-23 14:50:00,28.24,28.27,28.2,28.21,42700.0,25.5159,25.543,25.4798,25.4888,42700.0
2023-03-23 14:55:00,28.2,28.26,28.17,28.25,51766.0,25.4798,25.534,25.4527,25.5249,51766.0
2023-03-23 15:00:00,28.26,28.45,28.26,28.32,152691.0,25.534,25.7057,25.534,25.5882,152691.0
2023-03-23 15:05:00,28.33,28.33,28.24,28.31,44771.0,25.5972,25.5972,25.5159,25.5792,44771.0
2023-03-23 15:10:00,28.31,28.33,28.22,28.27,66644.0,25.5792,25.5972,25.4978,25.543,66644.0
2023-03-23 15:15:00,28.27,28.28,28.16,28.17,50213.0,25.543,25.552,25.4436,25.4527,50213.0
2023-03-23 15:20:00,28.16,28.22,28.09,28.21,61694.0,25.4436,25.4978,25.3804,25.4888,61694.0
2023-03-23 15:25:00,28.22,28.24,28.17,28.18,61492.0,25.4978,25.5159,25.4527,25.4617,61492.0
2023-03-23 15:30:00,28.17,28.23,28.14,28.22,73004.0,25.4527,25.5069,25.4256,25.4978,73004.0
2023-03-23 15:35:00,28.22,28.28,28.22,28.27,105205.0,25.4978,25.552,25.4978,25.543,105205.0
2023-03-23 15:40:00,28.27,28.28,28.24,28.27,82685.0,25.543,25.552,25.5159,25.543,82685.0
2023-03-23 15:45:00,28.27,28.36,28.27,28.31,110123.0,25.543,25.6243,25.543,25.5792,110123.0
2023-03-23 15:50:00,28.32,28.4,28.32,28.35,172189.0,25.5882,25.6605,25.5882,25.6153,172189.0
2023-03-23 15:55:00,28.35,28.37,28.29,28.3,484040.0,25.6153,25.6334,25.5611,25.5701,484040.0
2023-03-24 09:30:00,27.91,28.02,27.8,28.02,187635.0,25.2177,25.3171,25.1184,25.3171,187635.0
2023-03-24 09:35:00,28.0,28.07,27.98,28.02,38134.0,25.2991,25.3623,25.281,25.3171,38134.0
2023-03-24 09:40:00,28.01,28.04,27.91,27.96,47831.0,25.3081,25.3352,25.2177,25.2629,47831.0
2023-03-24 09:45:00,27.94,27.98,27.86,27.94,76236.0,25.2448,25.281,25.1726,25.2448,76236.0
2023-03-24 09:50:00,27.94,27.97,27.9,27.95,35656.0,25.2448,25.272,25.2087,25.2539,35656.0
2023-03-24 09:55:00,27.95,27.99,27.92,27.96,62255.0,25.2539,25.29,25.2268,25.2629,62255.0
2023-03-24 10:00:00,27.96,28.07,27.94,27.96,82029.0,25.2629,25.3623,25.2448,25.2629,82029.0
2023-03-24 10:05:00,27.96,28.05,27.95,28.05,176160.0,25.2629,25.3442,25.2539,25.3442,176160.0
2023-03-24 10:10:00,28.05,28.16,27.97,28.1,68366.0,25.3442,25.4436,25.272,25.3894,68366.0
2023-03-24 10:15:00,28.09,28.09,27.91,27.93,191090.0,25.3804,25.3804,25.2177,25.2358,191090.0
2023-03-24 10:20:00,27.93,27.97,27.85,27.96,130304.0,25.2358,25.272,25.1635,25.2629,130304.0
2023-03-24 10:25:00,27.97,28.11,27.97,28.1,35102.0,25.272,25.3984,25.272,25.3894,35102.0
2023-03-24 10:30:00,28.1,28.17,28.09,28.16,41970.0,25.3894,25.4527,25.3804,25.4436,41970.0
2023-03-24 10:35:00,28.16,28.16,28.07,28.07,42036.0,25.4436,25.4436,25.3623,25.3623,42036.0
2023-03-24 10:40:00,28.08,28.08,28.04,28.06,39255.0,25.3713,25.3713,25.3352,25.3533,39255.0
2023-03-24 10:45:00,28.07,28.12,28.05,28.07,36841.0,25.3623,25.4075,25.3442,25.3623,36841.0
2023-03-24 10:50:00,28.06,28.11,28.04,28.11,25545.0,25.3533,25.3984,25.3352,25.3984,25545.0
2023-03-24 10:55:00,28.11,28.14,28.09,28.1,30513.0,25.3984,25.4256,25.3804,25.3894,30513.0
2023-03-24 11:00:00,28.09,28.15,28.05,28.14,34652.0,25.3804,25.4346,25.3442,25.4256,34652.0
2023-03-24 11:05:00,28.15,28.18,28.1,28.12,50380.0,25.4346,25.4617,25.3894,25.4075,50380.0
2023-03-24 11:10:00,28.11,28.16,28.08,28.16,93623.0,25.3984,25.4436,25.3713,25.4436,93623.0
2023-03-24 11:15:00,28.15,28.21,28.14,28.19,35335.0,25.4346,25.4888,25.4256,25.4707,35335.0
2023-03-24 11:20:00,28.19,28.25,28.18,28.23,53089.0,25.4707,25.5249,25.4617,25.5069,53089.0
2023-03-24 11:25:00,28.24,28.31,28.24,28.3,37740.0,25.5159,25.5792,25.5159,25.5701,37740.0
2023-03-24 11:30:00,28.3,28.4,28.29,28.4,67222.0,25.5701,25.6605,25.5611,25.6605,67222.0
2023-03-24 11:35:00,28.4,28.45,28.38,28.41,74992.0,25.6605,25.7057,25.6424,25.6695,74992.0
2023-03-24 11:40:00,28.42,28.42,28.39,28.41,44166.0,25.6785,25.6785,25.6514,25.6695,44166.0
2023-03-24 11:45:00,28.41,28.51,28.4,28.46,80069.0,25.6695,25.7599,25.6605,25.7147,80069.0
2023-03-24 11:50:00,28.45,28.45,28.37,28.38,44539.0,25.7057,25.7057,25.6334,25.6424,44539.0
2023-03-24 11:55:00,28.38,28.46,28.37,28.45,68369.0,25.6424,25.7147,25.6334,25.7057,68369.0
2023-03-24 12:00:00,28.45,28.53,28.42,28.43,80423.0,25.7057,25.7779,25.6785,25.6876,80423.0
2023-03-24 12:05:00,28.43,28.43,28.35,28.36,69009.0,25.6876,25.6876,25.6153,25.6243,69009.0
2023-03-24 12:10:00,28.36,28.43,28.36,28.42,57897.0,25.6243,25.6876,25.6243,25.6785,57897.0
2023-03-24 12:15:00,28.41,28.45,28.37,28.41,72917.0,25.6695,25.7057,25.6334,25.6695,72917.0
2023-03-24 12:20:00,28.41,28.42,28.37,28.42,41808.0,25.6695,25.6785,25.6334,25.6785,41808.0
2023-03-24 12:25:00,28.42,28.44,28.4,28.43,37453.0,25.6785,25.6966,25.6605,25.6876,37453.0
2023-03-24 12:30:00,28.43,28.48,28.42,28.48,48533.0,25.6876,25.7328,25.6785,25.7328,48533.0
2023-03-24 12:35:00,28.48,28.52,28.47,28.49,26345.0,25.7328,25.7689,25.7237,25.7418,26345.0
2023-03-24 12:40:00,28.49,28.54,28.47,28.52,36364.0,25.7418,25.787,25.7237,25.7689,36364.0
2023-03-24 12:45:00,28.52,28.57,28.5,28.53,174274.0,25.7689,25.8141,25.7508,25.7779,174274.0
2023-03-24 12:50:00,28.53,28.54,28.49,28.49,44218.0,25.7779,25.787,25.7418,25.7418,44218.0
2023-03-24 12:55:00,28.5,28.57,28.49,28.56,44048.0,25.7508,25.8141,25.7418,25.805,44048.0
2023-03-24 13:00:00,28.57,28.62,28.54,28.55,66195.0,25.8141,25.8593,25.787,25.796,66195.0
2023-03-24 13:05:00,28.54,28.56,28.51,28.55,42263.0,25.787,25.805,25.7599,25.796,42263.0
2023-03-24 13:10:00,28.54,28.55,28.51,28.53,44997.0,25.787,25.796,25.7599,25.7779,44997.0
2023-03-24 13:15:00,28.54,28.56,28.49,28.5,63429.0,25.787,25.805,25.7418,25.7508,63429.0
2023-03-24 13:20:00,28.5,28.57,28.49,28.56,61145.0,25.7508,25.8141,25.7418,25.805,61145.0
2023-03-24 13:25:00,28.57,28.63,28.56,28.58,37351.0,25.8141,25.8683,25.805,25.8231,37351.0
2023-03-24 13:30:00,28.59,28.61,28.56,28.57,21233.0,25.8321,25.8502,25.805,25.8141,21233.0
2023-03-24 13:35:00,28.56,28.59,28.55,28.55,57019.0,25.805,25.8321,25.796,25.796,57019.0
2023-03-24 13:40:00,28.55,28.61,28.54,28.6,72974.0,25.796,25.8502,25.787,25.8412,72974.0
2023-03-24 13:45:00,28.6,28.61,28.55,28.55,50865.0,25.8412,25.8502,25.796,25.796,50865.0
2023-03-24 13:50:00,28.55,28.57,28.53,28.55,26710.0,25.796,25.8141,25.7779,25.796,26710.0
2023-03-24 13:55:00,28.56,28.59,28.54,28.59,56000.0,25.805,25.8321,25.787,25.8321,56000.0
2023-03-24 14:00:00,28.59,28.65,28.58,28.64,38680.0,25.8321,25.8864,25.8231,25.8773,38680.0
2023-03-24 14:05:00,28.64,28.67,28.62,28.67,29507.0,25.8773,25.9044,25.8593,25.9044,29507.0
2023-03-24 14:10:00,28.67,28.68,28.64,28.67,57414.0,25.9044,25.9135,25.8773,25.9044,57414.0
2023-03-24 14:15:00,28.67,28.69,28.65,28.67,50524.0,25.9044,25.9225,25.8864,25.9044,50524.0
2023-03-24 14:20:00,28.67,28.71,28.66,28.67,42821.0,25.9044,25.9406,25.8954,25.9044,42821.0
2023-03-24 14:25:00,28.66,28.67,28.65,28.67,25984.0,25.8954,25.9044,25.8864,25.9044,25984.0
2023-03-24 14:30:00,28.67,28.75,28.66,28.73,46009.0,25.9044,25.9767,25.8954,25.9586,46009.0
2023-03-24 14:35:00,28.73,28.73,28.67,28.7,31295.0,25.9586,25.9586,25.9044,25.9315,31295.0
2023-03-24 14:40:00,28.7,28.72,28.68,28.71,38361.0,25.9315,25.9496,25.9135,25.9406,38361.0
2023-03-24 14:45:00,28.71,28.75,28.7,28.75,36614.0,25.9406,25.9767,25.9315,25.9767,36614.0
2023-03-24 14:50:00,28.75,28.75,28.69,28.71,32480.0,25.9767,25.9767,25.9225,25.9406,32480.0
2023-03-24 14:55:00,28.7,28.74,28.68,28.68,114611.0,25.9315,25.9677,25.9135,25.9135,114611.0
2023-03-24 15:00:00,28.69,28.69,28.64,28.66,36972.0,25.9225,25.9225,25.8773,25.8954,36972.0
2023-03-24 15:05:00,28.66,28.68,28.64,28.65,32999.0,25.8954,25.9135,25.8773,25.8864,32999.0
2023-03-24 15:10:00,28.65,28.66,28.63,28.64,42111.0,25.8864,25.8954,25.8683,25.8773,42111.0
2023-03-24 15:15:00,28.65,28.74,28.65,28.73,96215.0,25.8864,25.9677,25.8864,25.9586,96215.0
2023-03-24 15:20:00,28.73,28.79,28.72,28.73,64323.0,25.9586,26.0129,25.9496,25.9586,64323.0
2023-03-24 15:25:00,28.74,28.78,28.72,28.77,37975.0,25.9677,26.0038,25.9496,25.9948,37975.0
2023-03-24 15:30:00,28.77,28.77,28.71,28.74,65745.0,25.9948,25.9948,25.9406,25.9677,65745.0
2023-03-24 15:35:00,28.74,28.78,28.71,28.73,106347.0,25.9677,26.0038,25.9406,25.9586,106347.0
2023-03-24 15:40:00,28.73,28.73,28.68,28.7,89512.0,25.9586,25.9586,25.9135,25.9315,89512.0
2023-03-24 15:45:00,28.7,28.72,28.65,28.67,132475.0,25.9315,25.9496,25.8864,25.9044,132475.0
2023-03-24 15:50:00,28.67,28.7,28.63,28.64,231404.0,25.9044,25.9315,25.8683,25.8773,231404.0
2023-03-24 15:55:00,28.63,28.75,28.63,28.75,486552.0,25.8683,25.9767,25.8683,25.9767,486552.0
2023-03-27 09:30:00,29.08,29.21,29.03,29.14,358304.0,26.2749,26.3923,26.2297,26.3291,358304.0
2023-03-27 09:35:00,29.15,29.21,28.96,28.96,101975.0,26.3381,26.3923,26.1665,26.1665,101975.0
2023-03-27 09:40:00,28.97,29.03,28.94,28.99,90370.0,26.1755,26.2297,26.1484,26.1936,90370.0
2023-03-27 09:45:00,28.98,29.04,28.91,28.95,71940.0,26.1845,26.2387,26.1213,26.1574,71940.0
2023-03-27 09:50:00,28.95,28.96,28.86,28.86,38270.0,26.1574,26.1665,26.0761,26.0761,38270.0
2023-03-27 09:55:00,28.86,28.97,28.84,28.95,98443.0,26.0761,26.1755,26.058,26.1574,98443.0
2023-03-27 10:00:00,28.95,29.01,28.91,29.01,87760.0,26.1574,26.2116,26.1213,26.2116,87760.0
2023-03-27 10:05:00,29.01,29.01,28.92,28.92,60798.0,26.2116,26.2116,26.1303,26.1303,60798.0
2023-03-27 10:10:00,28.93,29.0,28.92,28.98,51918.0,26.1393,26.2026,26.1303,26.1845,51918.0
2023-03-27 10:15:00,28.98,29.09,28.95,28.98,59914.0,26.1845,26.2839,26.1574,26.1845,59914.0
2023-03-27 10:20:00,28.98,29.03,28.92,28.95,43405.0,26.1845,26.2297,26.1303,26.1574,43405.0
2023-03-27 10:25:00,28.94,28.94,28.84,28.87,43083.0,26.1484,26.1484,26.058,26.0851,43083.0
2023-03-27 10:30:00,28.86,28.89,28.83,28.89,68938.0,26.0761,26.1032,26.049,26.1032,68938.0
2023-03-27 10:35:00,28.89,28.93,28.85,28.91,44472.0,26.1032,26.1393,26.0671,26.1213,44472.0
2023-03-27 10:40:00,28.91,28.92,28.85,28.89,51664.0,26.1213,26.1303,26.0671,26.1032,51664.0
2023-03-27 10:45:00,28.88,28.97,28.87,28.95,32710.0,26.0942,26.1755,26.0851,26.1574,32710.0
2023-03-27 10:50:00,28.95,28.98,28.92,28.98,31680.0,26.1574,26.1845,26.1303,26.1845,31680.0
2023-03-27 10:55:00,28.98,28.98,28.91,28.92,37021.0,26.1845,26.1845,26.1213,26.1303,37021.0
2023-03-27 11:00:00,28.91,28.98,28.91,28.96,25082.0,26.1213,26.1845,26.1213,26.1665,25082.0
2023-03-27 11:05:00,28.95,28.98,28.9,28.96,67931.0,26.1574,26.1845,26.1122,26.1665,67931.0
2023-03-27 11:10:00,28.95,28.96,28.92,28.94,31476.0,26.1574,26.1665,26.1303,26.1484,31476.0
2023-03-27 11:15:00,28.93,28.94,28.83,28.83,50656.0,26.1393,26.1484,26.049,26.049,50656.0
2023-03-27 11:20:00,28.84,28.94,28.83,28.94,49194.0,26.058,26.1484,26.049,26.1484,49194.0
2023-03-27 11:25:00,28.94,28.95,28.9,28.93,33848.0,26.1484,26.1574,26.1122,26.1393,33848.0
2023-03-27 11:30:00,28.93,28.95,28.91,28.93,25963.0,26.1393,26.1574,26.1213,26.1393,25963.0
2023-03-27 11:35:00,28.94,28.97,28.9,28.97,26858.0,26.1484,26.1755,26.1122,26.1755,26858.0
2023-03-27 11:40:00,28.97,28.99,28.93,28.95,28344.0,26.1755,26.1936,26.1393,26.1574,28344.0
2023-03-27 11:45:00,28.95,29.0,28.95,28.99,41771.0,26.1574,26.2026,26.1574,26.1936,41771.0
2023-03-27 11:50:00,28.99,29.03,28.96,29.0,54218.0,26.1936,26.2297,26.1665,26.2026,54218.0
2023-03-27 11:55:00,29.0,29.04,28.97,29.03,45846.0,26.2026,26.2387,26.1755,26.2297,45846.0
2023-03-27 12:00:00,29.03,29.08,29.01,29.06,48769.0,26.2297,26.2749,26.2116,26.2568,48769.0
2023-03-27 12:05:00,29.06,29.06,28.95,28.96,43192.0,26.2568,26.2568,26.1574,26.1665,43192.0
2023-03-27 12:10:00,28.97,29.02,28.96,29.01,40036.0,26.1755,26.2207,26.1665,26.2116,40036.0
2023-03-27 12:15:00,29.01,29.1,29.01,29.09,41447.0,26.2116,26.2929,26.2116,26.2839,41447.0
2023-03-27 12:20:00,29.09,29.12,29.07,29.1,50541.0,26.2839,26.311,26.2658,26.2929,50541.0
2023-03-27 12:25:00,29.1,29.13,29.08,29.1,70661.0,26.2929,26.3201,26.2749,26.2929,70661.0
2023-03-27 12:30:00,29.11,29.13,29.08,29.1,22469.0,26.302,26.3201,26.2749,26.2929,22469.0
2023-03-27 12:35:00,29.1,29.1,29.06,29.09,34622.0,26.2929,26.2929,26.2568,26.2839,34622.0
2023-03-27 12:40:00,29.09,29.13,29.08,29.12,36660.0,26.2839,26.3201,26.2749,26.311,36660.0
2023-03-27 12:45:00,29.12,29.15,29.11,29.12,43876.0,26.311,26.3381,26.302,26.311,43876.0
2023-03-27 12:50:00,29.12,29.13,29.1,29.12,64869.0,26.311,26.3201,26.2929,26.311,64869.0
2023-03-27 12:55:00,29.12,29.15,29.09,29.11,56524.0,26.311,26.3381,26.2839,26.302,56524.0
2023-03-27 13:00:00,29.11,29.19,29.1,29.18,36588.0,26.302,26.3743,26.2929,26.3652,36588.0
2023-03-27 13:05:00,29.17,29.17,29.11,29.11,32640.0,26.3562,26.3562,26.302,26.302,32640.0
2023-03-27 13:10:00,29.11,29.14,29.09,29.1,36530.0,26.302,26.3291,26.2839,26.2929,36530.0
2023-03-27 13:15:00,29.1,29.14,29.08,29.13,28675.0,26.2929,26.3291,26.2749,26.3201,28675.0
2023-03-27 13:20:00,29.14,29.19,29.12,29.17,37042.0,26.3291,26.3743,26.311,26.3562,37042.0
2023-03-27 13:25:00,29.17,29.18,29.14,29.18,26957.0,26.3562,26.3652,26.3291,26.3652,26957.0
2023-03-27 13:30:00,29.18,29.2,29.16,29.17,61241.0,26.3652,26.3833,26.3472,26.3562,61241.0
2023-03-27 13:35:00,29.17,29.18,29.14,29.16,33529.0,26.3562,26.3652,26.3291,26.3472,33529.0
2023-03-27 13:40:00,29.16,29.18,29.15,29.17,25493.0,26.3472,26.3652,26.3381,26.3562,25493.0
2023-03-27 13:45:00,29.17,29.2,29.16,29.18,37104.0,26.3562,26.3833,26.3472,26.3652,37104.0
2023-03-27 13:50:00,29.18,29.21,29.15,29.16,87447.0,26.3652,26.3923,26.3381,26.3472,87447.0
2023-03-27 13:55:00,29.16,29.18,29.15,29.16,20435.0,26.3472,26.3652,26.3381,26.3472,20435.0
2023-03-27 14:00:00,29.16,29.16,29.12,29.13,29369.0,26.3472,26.3472,26.311,26.3201,29369.0
2023-03-27 14:05:00,29.13,29.15,29.12,29.13,38307.0,26.3201,26.3381,26.311,26.3201,38307.0
2023-03-27 14:10:00,29.13,29.13,29.1,29.11,16092.0,26.3201,26.3201,26.2929,26.302,16092.0
2023-03-27 14:15:00,29.11,29.14,29.1,29.12,34953.0,26.302,26.3291,26.2929,26.311,34953.0
2023-03-27 14:20:00,29.12,29.14,29.09,29.13,65872.0,26.311,26.3291,26.2839,26.3201,65872.0
2023-03-27 14:25:00,29.13,29.16,29.11,29.13,26304.0,26.3201,26.3472,26.302,26.3201,26304.0
2023-03-27 14:30:00,29.13,29.16,29.12,29.13,32575.0,26.3201,26.3472,26.311,26.3201,32575.0
2023-03-27 14:35:00,29.13,29.18,29.12,29.16,25088.0,26.3201,26.3652,26.311,26.3472,25088.0
2023-03-27 14:40:00,29.16,29.16,29.13,29.14,23637.0,26.3472,26.3472,26.3201,26.3291,23637.0
2023-03-27 14:45:00,29.14,29.17,29.13,29.15,25144.0,26.3291,26.3562,26.3201,26.3381,25144.0
2023-03-27 14:50:00,29.15,29.15,29.1,29.11,35207.0,26.3381,26.3381,26.2929,26.302,35207.0
2023-03-27 14:55:00,29.11,29.17,29.1,29.15,35061.0,26.302,26.3562,26.2929,26.3381,35061.0
2023-03-27 15:00:00,29.15,29.17,29.11,29.12,43138.0,26.3381,26.3562,26.302,26.311,43138.0
2023-03-27 15:05:00,29.12,29.12,29.08,29.09,37287.0,26.311,26.311,26.2749,26.2839,37287.0
2023-03-27 15:10:00,29.1,29.12,29.07,29.08,26988.0,26.2929,26.311,26.2658,26.2749,26988.0
2023-03-27 15:15:00,29.07,29.1,29.05,29.08,38499.0,26.2658,26.2929,26.2478,26.2749,38499.0
2023-03-27 15:20:00,29.08,29.14,29.06,29.13,35993.0,26.2749,26.3291,26.2568,26.3201,35993.0
2023-03-27 15:25:00,29.13,29.15,29.09,29.11,62639.0,26.3201,26.3381,26.2839,26.302,62639.0
2023-03-27 15:30:00,29.12,29.13,29.08,29.1,78074.0,26.311,26.3201,26.2749,26.2929,78074.0
2023-03-27 15:35:00,29.09,29.1,29.04,29.07,68533.0,26.2839,26.2929,26.2387,26.2658,68533.0
2023-03-27 15:40:00,29.07,29.07,29.02,29.02,95541.0,26.2658,26.2658,26.2207,26.2207,95541.0
2023-03-27 15:45:00,29.02,29.05,28.99,29.0,148294.0,26.2207,26.2478,26.1936,26.2026,148294.0
2023-03-27 15:50:00,29.0,29.03,28.96,29.0,205966.0,26.2026,26.2297,26.1665,26.2026,205966.0
2023-03-27 15:55:00,29.0,29.0,28.93,28.93,419747.0,26.2026,26.2026,26.1393,26.1393,419747.0
2023-03-28 09:30:00,28.44,28.6,28.26,28.53,398727.0,25.6966,25.8412,25.534,25.7779,398727.0
2023-03-28 09:35:00,28.54,28.74,28.53,28.64,189469.0,25.787,25.9677,25.7779,25.8773,189469.0
2023-03-28 09:40:00,28.64,28.86,28.62,28.83,95914.0,25.8773,26.0761,25.8593,26.049,95914.0
2023-03-28 09:45:00,28.86,28.92,28.74,28.74,66463.0,26.0761,26.1303,25.9677,25.9677,66463.0
2023-03-28 09:50:00,28.75,28.77,28.66,28.67,132391.0,25.9767,25.9948,25.8954,25.9044,132391.0
2023-03-28 09:55:00,28.67,28.75,28.64,28.65,84802.0,25.9044,25.9767,25.8773,25.8864,84802.0
2023-03-28 10:00:00,28.65,28.71,28.6,28.69,74189.0,25.8864,25.9406,25.8412,25.9225,74189.0
2023-03-28 10:05:00,28.69,28.73,28.67,28.71,67181.0,25.9225,25.9586,25.9044,25.9406,67181.0
2023-03-28 10:10:00,28.71,28.76,28.69,28.72,93542.0,25.9406,25.9857,25.9225,25.9496,93542.0
2023-03-28 10:15:00,28.72,28.78,28.7,28.75,51494.0,25.9496,26.0038,25.9315,25.9767,51494.0
2023-03-28 10:20:00,28.74,28.8,28.74,28.77,57798.0,25.9677,26.0219,25.9677,25.9948,57798.0
2023-03-28 10:25:00,28.77,28.83,28.75,28.83,46049.0,25.9948,26.049,25.9767,26.049,46049.0
2023-03-28 10:30:00,28.83,28.84,28.73,28.76,35315.0,26.049,26.058,25.9586,25.9857,35315.0
2023-03-28 10:35:00,28.76,28.85,28.76,28.83,35447.0,25.9857,26.0671,25.9857,26.049,35447.0
2023-03-28 10:40:00,28.84,28.84,28.78,28.8,18065.0,26.058,26.058,26.0038,26.0219,18065.0
2023-03-28 10:45:00,28.81,28.84,28.8,28.83,25807.0,26.0309,26.058,26.0219,26.049,25807.0
2023-03-28 10:50:00,28.83,28.84,28.81,28.82,55814.0,26.049,26.058,26.0309,26.04,55814.0
2023-03-28 10:55:00,28.82,28.84,28.81,28.84,65874.0,26.04,26.058,26.0309,26.058,65874.0
2023-03-28 11:00:00,28.84,28.9,28.83,28.88,212667.0,26.058,26.1122,26.049,26.0942,212667.0
2023-03-28 11:05:00,28.88,28.97,28.88,28.9,65170.0,26.0942,26.1755,26.0942,26.1122,65170.0
2023-03-28 11:10:00,28.91,28.91,28.85,28.89,34031.0,26.1213,26.1213,26.0671,26.1032,34031.0
2023-03-28 11:15:00,28.9,28.92,28.87,28.91,55373.0,26.1122,26.1303,26.0851,26.1213,55373.0
2023-03-28 11:20:00,28.91,28.92,28.89,28.9,30485.0,26.1213,26.1303,26.1032,26.1122,30485.0
2023-03-28 11:25:00,28.9,28.92,28.88,28.9,24826.0,26.1122,26.1303,26.0942,26.1122,24826.0
2023-03-28 11:30:00,28.91,28.99,28.9,28.95,87538.0,26.1213,26.1936,26.1122,26.1574,87538.0
2023-03-28 11:35:00,28.95,29.0,28.94,28.99,35878.0,26.1574,26.2026,26.1484,26.1936,35878.0
2023-03-28 11:40:00,28.98,28.99,28.96,28.96,26984.0,26.1845,26.1936,26.1665,26.1665,26984.0
2023-03-28 11:45:00,28.96,29.01,28.96,28.96,60902.0,26.1665,26.2116,26.1665,26.1665,60902.0
2023-03-28 11:50:00,28.96,29.01,28.95,29.01,40545.0,26.1665,26.2116,26.1574,26.2116,40545.0
2023-03-28 11:55:00,29.01,29.02,29.0,29.01,28395.0,26.2116,26.2207,26.2026,26.2116,28395.0
2023-03-28 12:00:00,29.01,29.01,28.97,28.99,20806.0,26.2116,26.2116,26.1755,26.1936,20806.0
2023-03-28 12:05:00,29.0,29.0,28.97,28.99,28052.0,26.2026,26.2026,26.1755,26.1936,28052.0
2023-03-28 12:10:00,28.99,28.99,28.97,28.99,22050.0,26.1936,26.1936,26.1755,26.1936,22050.0
2023-03-28 12:15:00,28.99,29.0,28.95,28.98,43145.0,26.1936,26.2026,26.1574,26.1845,43145.0
2023-03-28 12:20:00,28.98,29.0,28.96,28.98,21906.0,26.1845,26.2026,26.1665,26.1845,21906.0
2023-03-28 12:25:00,28.99,29.0,28.96,28.97,35851.0,26.1936,26.2026,26.1665,26.1755,35851.0
2023-03-28 12:30:00,28.96,28.99,28.96,28.98,29362.0,26.1665,26.1936,26.1665,26.1845,29362.0
2023-03-28 12:35:00,28.99,29.0,28.98,29.0,33047.0,26.1936,26.2026,26.1845,26.2026,33047.0
2023-03-28 12:40:00,29.0,29.04,28.99,29.03,35262.0,26.2026,26.2387,26.1936,26.2297,35262.0
2023-03-28 12:45:00,29.03,29.04,29.01,29.01,22861.0,26.2297,26.2387,26.2116,26.2116,22861.0
2023-03-28 12:50:00,29.02,29.02,28.97,28.99,38498.0,26.2207,26.2207,26.1755,26.1936,38498.0
2023-03-28 12:55:00,28.99,29.01,28.96,29.01,42999.0,26.1936,26.2116,26.1665,26.2116,42999.0
2023-03-28 13:00:00,29.01,29.01,28.96,28.96,30186.0,26.2116,26.2116,26.1665,26.1665,30186.0
2023-03-28 13:05:00,28.96,28.97,28.92,28.93,22883.0,26.1665,26.1755,26.1303,26.1393,22883.0
2023-03-28 13:10:00,28.93,28.95,28.92,28.94,23336.0,26.1393,26.1574,26.1303,26.1484,23336.0
2023-03-28 13:15:00,28.94,28.97,28.92,28.96,24378.0,26.1484,26.1755,26.1303,26.1665,24378.0
2023-03-28 13:20:00,28.96,28.97,28.94,28.95,21596.0,26.1665,26.1755,26.1484,26.1574,21596.0
2023-03-28 13:25:00,28.95,28.95,28.9,28.92,21219.0,26.1574,26.1574,26.1122,26.1303,21219.0
2023-03-28 13:30:00,28.91,28.92,28.87,28.88,34164.0,26.1213,26.1303,26.0851,26.0942,34164.0
2023-03-28 13:35:00,28.88,28.93,28.88,28.92,23014.0,26.0942,26.1393,26.0942,26.1303,23014.0
2023-03-28 13:40:00,28.93,28.94,28.91,28.92,25814.0,26.1393,26.1484,26.1213,26.1303,25814.0
2023-03-28 13:45:00,28.92,28.94,28.86,28.94,143417.0,26.1303,26.1484,26.0761,26.1484,143417.0
2023-03-28 13:50:00,28.94,28.94,28.89,28.92,39575.0,26.1484,26.1484,26.1032,26.1303,39575.0
2023-03-28 13:55:00,28.92,28.93,28.88,28.89,47532.0,26.1303,26.1393,26.0942,26.1032,47532.0
2023-03-28 14:00:00,28.89,28.97,28.89,28.97,31906.0,26.1032,26.1755,26.1032,26.1755,31906.0
2023-03-28 14:05:00,28.97,28.98,28.95,28.96,19653.0,26.1755,26.1845,26.1574,26.1665,19653.0
2023-03-28 14:10:00,28.96,28.97,28.89,28.9,27866.0,26.1665,26.1755,26.1032,26.1122,27866.0
2023-03-28 14:15:00,28.9,28.91,28.87,28.91,37219.0,26.1122,26.1213,26.0851,26.1213,37219.0
2023-03-28 14:20:00,28.91,28.93,28.86,28.87,25580.0,26.1213,26.1393,26.0761,26.0851,25580.0
2023-03-28 14:25:00,28.87,28.9,28.87,28.89,21674.0,26.0851,26.1122,26.0851,26.1032,21674.0
2023-03-28 14:30:00,28.9,28.9,28.86,28.88,37532.0,26.1122,26.1122,26.0761,26.0942,37532.0
2023-03-28 14:35:00,28.88,28.91,28.88,28.91,27811.0,26.0942,26.1213,26.0942,26.1213,27811.0
2023-03-28 14:40:00,28.91,28.92,28.88,28.91,26638.0,26.1213,26.1303,26.0942,26.1213,26638.0
2023-03-28 14:45:00,28.91,28.93,28.88,28.9,69262.0,26.1213,26.1393,26.0942,26.1122,69262.0
2023-03-28 14:50:00,28.9,28.95,28.9,28.92,56462.0,26.1122,26.1574,26.1122,26.1303,56462.0
2023-03-28 14:55:00,28.92,28.93,28.9,28.91,77612.0,26.1303,26.1393,26.1122,26.1213,77612.0
2023-03-28 15:00:00,28.91,28.93,28.9,28.92,89399.0,26.1213,26.1393,26.1122,26.1303,89399.0
2023-03-28 15:05:00,28.91,28.93,28.9,28.93,37959.0,26.1213,26.1393,26.1122,26.1393,37959.0
2023-03-28 15:10:00,28.93,28.95,28.9,28.94,85865.0,26.1393,26.1574,26.1122,26.1484,85865.0
2023-03-28 15:15:00,28.93,28.94,28.87,28.9,79858.0,26.1393,26.1484,26.0851,26.1122,79858.0
2023-03-28 15:20:00,28.9,28.91,28.88,28.91,52344.0,26.1122,26.1213,26.0942,26.1213,52344.0
2023-03-28 15:25:00,28.91,28.92,28.86,28.88,45159.0,26.1213,26.1303,26.0761,26.0942,45159.0
2023-03-28 15:30:00,28.88,28.9,28.86,28.89,101584.0,26.0942,26.1122,26.0761,26.1032,101584.0
2023-03-28 15:35:00,28.88,28.92,28.86,28.88,92318.0,26.0942,26.1303,26.0761,26.0942,92318.0
2023-03-28 15:40:00,28.89,28.92,28.88,28.91,33466.0,26.1032,26.1303,26.0942,26.1213,33466.0
2023-03-28 15:45:00,28.91,28.92,28.88,28.92,76937.0,26.1213,26.1303,26.0942,26.1303,76937.0
2023-03-28 15:50:00,28.92,28.95,28.87,28.89,311900.0,26.1303,26.1574,26.0851,26.1032,311900.0
2023-03-28 15:55:00,28.89,28.91,28.86,28.88,329632.0,26.1032,26.1213,26.0761,26.0942,329632.0
2023-03-29 09:30:00,29.2,29.27,29.1,29.13,120131.0,26.3833,26.4466,26.2929,26.3201,120131.0
2023-03-29 09:35:00,29.13,29.22,29.12,29.22,37479.0,26.3201,26.4014,26.311,26.4014,37479.0
2023-03-29 09:40:00,29.21,29.26,29.17,29.18,63688.0,26.3923,26.4375,26.3562,26.3652,63688.0
2023-03-29 09:45:00,29.19,29.19,29.04,29.04,94958.0,26.3743,26.3743,26.2387,26.2387,94958.0
2023-03-29 09:50:00,29.05,29.17,29.04,29.14,40898.0,26.2478,26.3562,26.2387,26.3291,40898.0
2023-03-29 09:55:00,29.14,29.16,29.09,29.15,39001.0,26.3291,26.3472,26.2839,26.3381,39001.0
2023-03-29 10:00:00,29.16,29.2,29.14,29.17,55089.0,26.3472,26.3833,26.3291,26.3562,55089.0
2023-03-29 10:05:00,29.18,29.18,29.1,29.13,58569.0,26.3652,26.3652,26.2929,26.3201,58569.0
2023-03-29 10:10:00,29.12,29.14,29.06,29.08,75081.0,26.311,26.3291,26.2568,26.2749,75081.0
2023-03-29 10:15:00,29.08,29.18,29.07,29.18,40708.0,26.2749,26.3652,26.2658,26.3652,40708.0
2023-03-29 10:20:00,29.18,29.19,29.15,29.15,40657.0,26.3652,26.3743,26.3381,26.3381,40657.0
2023-03-29 10:25:00,29.16,29.22,29.15,29.16,37661.0,26.3472,26.4014,26.3381,26.3472,37661.0
2023-03-29 10:30:00,29.16,29.21,29.15,29.19,73481.0,26.3472,26.3923,26.3381,26.3743,73481.0
2023-03-29 10:35:00,29.19,29.2,29.13,29.14,67449.0,26.3743,26.3833,26.3201,26.3291,67449.0
2023-03-29 10:40:00,29.13,29.13,29.07,29.11,34238.0,26.3201,26.3201,26.2658,26.302,34238.0
2023-03-29 10:45:00,29.09,29.11,29.03,29.11,31911.0,26.2839,26.302,26.2297,26.302,31911.0
2023-03-29 10:50:00,29.11,29.13,29.09,29.1,35615.0,26.302,26.3201,26.2839,26.2929,35615.0
2023-03-29 10:55:00,29.1,29.12,29.06,29.08,60975.0,26.2929,26.311,26.2568,26.2749,60975.0
2023-03-29 11:00:00,29.08,29.08,29.03,29.08,47047.0,26.2749,26.2749,26.2297,26.2749,47047.0
2023-03-29 11:05:00,29.07,29.08,29.04,29.08,23062.0,26.2658,26.2749,26.2387,26.2749,23062.0
2023-03-29 11:10:00,29.07,29.08,29.02,29.05,40991.0,26.2658,26.2749,26.2207,26.2478,40991.0
2023-03-29 11:15:00,29.04,29.07,29.03,29.04,47518.0,26.2387,26.2658,26.2297,26.2387,47518.0
2023-03-29 11:20:00,29.04,29.07,29.01,29.03,57395.0,26.2387,26.2658,26.2116,26.2297,57395.0
2023-03-29 11:25:00,29.04,29.04,29.0,29.01,53388.0,26.2387,26.2387,26.2026,26.2116,53388.0
2023-03-29 11:30:00,29.01,29.06,28.99,29.05,64188.0,26.2116,26.2568,26.1936,26.2478,64188.0
2023-03-29 11:35:00,29.05,29.09,29.03,29.07,44327.0,26.2478,26.2839,26.2297,26.2658,44327.0
2023-03-29 11:40:00,29.07,29.11,29.06,29.08,54713.0,26.2658,26.302,26.2568,26.2749,54713.0
2023-03-29 11:45:00,29.08,29.09,29.05,29.05,36581.0,26.2749,26.2839,26.2478,26.2478,36581.0
2023-03-29 11:50:00,29.05,29.07,29.04,29.07,32124.0,26.2478,26.2658,26.2387,26.2658,32124.0
2023-03-29 11:55:00,29.06,29.07,29.03,29.04,52069.0,26.2568,26.2658,26.2297,26.2387,52069.0
2023-03-29 12:00:00,29.03,29.06,29.01,29.06,54948.0,26.2297,26.2568,26.2116,26.2568,54948.0
2023-03-29 12:05:00,29.06,29.06,29.0,29.02,80792.0,26.2568,26.2568,26.2026,26.2207,80792.0
2023-03-29 12:10:00,29.02,29.04,29.01,29.04,79420.0,26.2207,26.2387,26.2116,26.2387,79420.0
2023-03-29 12:15:00,29.04,29.05,29.02,29.05,87434.0,26.2387,26.2478,26.2207,26.2478,87434.0
2023-03-29 12:20:00,29.05,29.07,29.04,29.06,46194.0,26.2478,26.2658,26.2387,26.2568,46194.0
2023-03-29 12:25:00,29.07,29.08,29.04,29.05,27115.0,26.2658,26.2749,26.2387,26.2478,27115.0
2023-03-29 12:30:00,29.05,29.08,29.04,29.07,50998.0,26.2478,26.2749,26.2387,26.2658,50998.0
2023-03-29 12:35:00,29.06,29.07,29.05,29.06,22968.0,26.2568,26.2658,26.2478,26.2568,22968.0
2023-03-29 12:40:00,29.05,29.06,29.04,29.05,32288.0,26.2478,26.2568,26.2387,26.2478,32288.0
2023-03-29 12:45:00,29.05,29.08,29.05,29.06,26355.0,26.2478,26.2749,26.2478,26.2568,26355.0
2023-03-29 12:50:00,29.05,29.08,29.05,29.06,33085.0,26.2478,26.2749,26.2478,26.2568,33085.0
2023-03-29 12:55:00,29.06,29.07,29.04,29.07,17795.0,26.2568,26.2658,26.2387,26.2658,17795.0
2023-03-29 13:00:00,29.06,29.08,29.04,29.07,38514.0,26.2568,26.2749,26.2387,26.2658,38514.0
2023-03-29 13:05:00,29.08,29.08,29.05,29.07,39036.0,26.2749,26.2749,26.2478,26.2658,39036.0
2023-03-29 13:10:00,29.07,29.08,29.06,29.08,30855.0,26.2658,26.2749,26.2568,26.2749,30855.0
2023-03-29 13:15:00,29.08,29.09,29.06,29.06,59374.0,26.2749,26.2839,26.2568,26.2568,59374.0
2023-03-29 13:20:00,29.06,29.08,29.04,29.08,62959.0,26.2568,26.2749,26.2387,26.2749,62959.0
2023-03-29 13:25:00,29.08,29.1,29.07,29.07,78562.0,26.2749,26.2929,26.2658,26.2658,78562.0
2023-03-29 13:30:00,29.07,29.09,29.06,29.07,23079.0,26.2658,26.2839,26.2568,26.2658,23079.0
2023-03-29 13:35:00,29.08,29.08,29.04,29.05,43562.0,26.2749,26.2749,26.2387,26.2478,43562.0
2023-03-29 13:40:00,29.05,29.08,29.04,29.07,24566.0,26.2478,26.2749,26.2387,26.2658,24566.0
2023-03-29 13:45:00,29.07,29.07,29.01,29.02,35203.0,26.2658,26.2658,26.2116,26.2207,35203.0
2023-03-29 13:50:00,29.02,29.06,29.01,29.05,25261.0,26.2207,26.2568,26.2116,26.2478,25261.0
2023-03-29 13:55:00,29.05,29.1,29.04,29.08,72108.0,26.2478,26.2929,26.2387,26.2749,72108.0
2023-03-29 14:00:00,29.08,29.12,29.04,29.12,138565.0,26.2749,26.311,26.2387,26.311,138565.0
2023-03-29 14:05:00,29.12,29.16,29.11,29.15,36335.0,26.311,26.3472,26.302,26.3381,36335.0
2023-03-29 14:10:00,29.15,29.15,29.13,29.15,44806.0,26.3381,26.3381,26.3201,26.3381,44806.0
2023-03-29 14:15:00,29.14,29.14,29.1,29.11,48804.0,26.3291,26.3291,26.2929,26.302,48804.0
2023-03-29 14:20:00,29.11,29.13,29.09,29.11,37885.0,26.302,26.3201,26.2839,26.302,37885.0
2023-03-29 14:25:00,29.11,29.12,29.09,29.11,106452.0,26.302,26.311,26.2839,26.302,106452.0
2023-03-29 14:30:00,29.11,29.13,29.1,29.13,56580.0,26.302,26.3201,26.2929,26.3201,56580.0
2023-03-29 14:35:00,29.13,29.13,29.11,29.12,42664.0,26.3201,26.3201,26.302,26.311,42664.0
2023-03-29 14:40:00,29.12,29.14,29.11,29.12,53859.0,26.311,26.3291,26.302,26.311,53859.0
2023-03-29 14:45:00,29.12,29.16,29.11,29.15,54142.0,26.311,26.3472,26.302,26.3381,54142.0
2023-03-29 14:50:00,29.15,29.16,29.11,29.15,75650.0,26.3381,26.3472,26.302,26.3381,75650.0
2023-03-29 14:55:00,29.15,29.16,29.11,29.13,57286.0,26.3381,26.3472,26.302,26.3201,57286.0
2023-03-29 15:00:00,29.13,29.13,29.07,29.1,130136.0,26.3201,26.3201,26.2658,26.2929,130136.0
2023-03-29 15:05:00,29.1,29.12,29.09,29.11,48066.0,26.2929,26.311,26.2839,26.302,48066.0
2023-03-29 15:10:00,29.12,29.14,29.1,29.13,62907.0,26.311,26.3291,26.2929,26.3201,62907.0
2023-03-29 15:15:00,29.13,29.17,29.12,29.15,86170.0,26.3201,26.3562,26.311,26.3381,86170.0
2023-03-29 15:20:00,29.15,29.17,29.14,29.16,122206.0,26.3381,26.3562,26.3291,26.3472,122206.0
2023-03-29 15:25:00,29.16,29.16,29.13,29.14,87762.0,26.3472,26.3472,26.3201,26.3291,87762.0
2023-03-29 15:30:00,29.14,29.16,29.11,29.14,111270.0,26.3291,26.3472,26.302,26.3291,111270.0
2023-03-29 15:35:00,29.14,29.15,29.12,29.12,85511.0,26.3291,26.3381,26.311,26.311,85511.0
2023-03-29 15:40:00,29.13,29.18,29.1,29.18,148583.0,26.3201,26.3652,26.2929,26.3652,148583.0
2023-03-29 15:45:00,29.18,29.19,29.15,29.18,139557.0,26.3652,26.3743,26.3381,26.3652,139557.0
2023-03-29 15:50:00,29.18,29.21,29.16,29.21,258583.0,26.3652,26.3923,26.3472,26.3923,258583.0
2023-03-29 15:55:00,29.21,29.27,29.2,29.27,476575.0,26.3923,26.4466,26.3833,26.4466,476575.0
2023-03-30 09:30:00,29.6,29.6,29.44,29.47,77157.0,26.7447,26.7447,26.6002,26.6273,77157.0
2023-03-30 09:35:00,29.49,29.52,29.46,29.5,32977.0,26.6453,26.6724,26.6182,26.6544,32977.0
2023-03-30 09:40:00,29.51,29.51,29.41,29.44,29613.0,26.6634,26.6634,26.573,26.6002,29613.0
2023-03-30 09:45:00,29.44,29.51,29.42,29.46,66185.0,26.6002,26.6634,26.5821,26.6182,66185.0
2023-03-30 09:50:00,29.46,29.51,29.45,29.49,71858.0,26.6182,26.6634,26.6092,26.6453,71858.0
2023-03-30 09:55:00,29.49,29.56,29.48,29.5,44162.0,26.6453,26.7086,26.6363,26.6544,44162.0
2023-03-30 10:00:00,29.5,29.52,29.43,29.44,41965.0,26.6544,26.6724,26.5911,26.6002,41965.0
2023-03-30 10:05:00,29.43,29.5,29.4,29.48,31857.0,26.5911,26.6544,26.564,26.6363,31857.0
2023-03-30 10:10:00,29.49,29.55,29.44,29.45,32290.0,26.6453,26.6995,26.6002,26.6092,32290.0
2023-03-30 10:15:00,29.44,29.5,29.43,29.48,29153.0,26.6002,26.6544,26.5911,26.6363,29153.0
2023-03-30 10:20:00,29.48,29.48,29.41,29.41,18419.0,26.6363,26.6363,26.573,26.573,18419.0
2023-03-30 10:25:00,29.41,29.47,29.41,29.44,39029.0,26.573,26.6273,26.573,26.6002,39029.0
2023-03-30 10:30:00,29.45,29.47,29.42,29.43,35752.0,26.6092,26.6273,26.5821,26.5911,35752.0
2023-03-30 10:35:00,29.42,29.49,29.38,29.49,33955.0,26.5821,26.6453,26.5459,26.6453,33955.0
2023-03-30 10:40:00,29.49,29.52,29.46,29.48,45428.0,26.6453,26.6724,26.6182,26.6363,45428.0
2023-03-30 10:45:00,29.49,29.53,29.47,29.48,37914.0,26.6453,26.6815,26.6273,26.6363,37914.0
2023-03-30 10:50:00,29.48,29.48,29.42,29.43,33107.0,26.6363,26.6363,26.5821,26.5911,33107.0
2023-03-30 10:55:00,29.43,29.44,29.37,29.4,32078.0,26.5911,26.6002,26.5369,26.564,32078.0
2023-03-30 11:00:00,29.39,29.41,29.38,29.4,30774.0,26.555,26.573,26.5459,26.564,30774.0
2023-03-30 11:05:00,29.41,29.43,29.4,29.43,16182.0,26.573,26.5911,26.564,26.5911,16182.0
2023-03-30 11:10:00,29.44,29.46,29.38,29.39,29197.0,26.6002,26.6182,26.5459,26.555,29197.0
2023-03-30 11:15:00,29.38,29.4,29.36,29.37,30646.0,26.5459,26.564,26.5279,26.5369,30646.0
2023-03-30 11:20:00,29.38,29.44,29.37,29.44,31175.0,26.5459,26.6002,26.5369,26.6002,31175.0
2023-03-30 11:25:00,29.43,29.46,29.43,29.45,15529.0,26.5911,26.6182,26.5911,26.6092,15529.0
2023-03-30 11:30:00,29.44,29.45,29.41,29.41,20676.0,26.6002,26.6092,26.573,26.573,20676.0
2023-03-30 11:35:00,29.41,29.47,29.41,29.46,18685.0,26.573,26.6273,26.573,26.6182,18685.0
2023-03-30 11:40:00,29.47,29.48,29.45,29.46,27706.0,26.6273,26.6363,26.6092,26.6182,27706.0
2023-03-30 11:45:00,29.45,29.46,29.39,29.4,33817.0,26.6092,26.6182,26.555,26.564,33817.0
2023-03-30 11:50:00,29.4,29.47,29.4,29.47,33482.0,26.564,26.6273,26.564,26.6273,33482.0
2023-03-30 11:55:00,29.46,29.48,29.44,29.44,28669.0,26.6182,26.6363,26.6002,26.6002,28669.0
2023-03-30 12:00:00,29.45,29.46,29.42,29.44,21743.0,26.6092,26.6182,26.5821,26.6002,21743.0
2023-03-30 12:05:00,29.44,29.45,29.42,29.43,21494.0,26.6002,26.6092,26.5821,26.5911,21494.0
2023-03-30 12:10:00,29.43,29.44,29.41,29.42,20162.0,26.5911,26.6002,26.573,26.5821,20162.0
2023-03-30 12:15:00,29.42,29.44,29.39,29.44,42449.0,26.5821,26.6002,26.555,26.6002,42449.0
2023-03-30 12:20:00,29.44,29.45,29.4,29.41,29545.0,26.6002,26.6092,26.564,26.573,29545.0
2023-03-30 12:25:00,29.41,29.41,29.39,29.39,21148.0,26.573,26.573,26.555,26.555,21148.0
2023-03-30 12:30:00,29.39,29.4,29.34,29.36,31699.0,26.555,26.564,26.5098,26.5279,31699.0
2023-03-30 12:35:00,29.36,29.36,29.33,29.35,18822.0,26.5279,26.5279,26.5008,26.5188,18822.0
2023-03-30 12:40:00,29.35,29.38,29.33,29.35,48769.0,26.5188,26.5459,26.5008,26.5188,48769.0
2023-03-30 12:45:00,29.36,29.38,29.34,29.37,21563.0,26.5279,26.5459,26.5098,26.5369,21563.0
2023-03-30 12:50:00,29.37,29.39,29.36,29.39,17559.0,26.5369,26.555,26.5279,26.555,17559.0
2023-03-30 12:55:00,29.39,29.41,29.35,29.36,39238.0,26.555,26.573,26.5188,26.5279,39238.0
2023-03-30 13:00:00,29.36,29.42,29.35,29.41,21113.0,26.5279,26.5821,26.5188,26.573,21113.0
2023-03-30 13:05:00,29.41,29.41,29.37,29.38,11282.0,26.573,26.573,26.5369,26.5459,11282.0
2023-03-30 13:10:00,29.38,29.43,29.37,29.41,59886.0,26.5459,26.5911,26.5369,26.573,59886.0
2023-03-30 13:15:00,29.41,29.44,29.39,29.44,55469.0,26.573,26.6002,26.555,26.6002,55469.0
2023-03-30 13:20:00,29.43,29.45,29.4,29.41,38545.0,26.5911,26.6092,26.564,26.573,38545.0
2023-03-30 13:25:00,29.4,29.42,29.4,29.41,18932.0,26.564,26.5821,26.564,26.573,18932.0
2023-03-30 13:30:00,29.41,29.41,29.38,29.39,13002.0,26.573,26.573,26.5459,26.555,13002.0
2023-03-30 13:35:00,29.4,29.4,29.37,29.39,11069.0,26.564,26.564,26.5369,26.555,11069.0
2023-03-30 13:40:00,29.39,29.39,29.37,29.38,9294.0,26.555,26.555,26.5369,26.5459,9294.0
2023-03-30 13:45:00,29.38,29.39,29.35,29.39,16516.0,26.5459,26.555,26.5188,26.555,16516.0
2023-03-30 13:50:00,29.39,29.4,29.38,29.4,9063.0,26.555,26.564,26.5459,26.564,9063.0
2023-03-30 13:55:00,29.4,29.41,29.38,29.41,12827.0,26.564,26.573,26.5459,26.573,12827.0
2023-03-30 14:00:00,29.41,29.42,29.4,29.4,7112.0,26.573,26.5821,26.564,26.564,7112.0
2023-03-30 14:05:00,29.4,29.42,29.4,29.4,12804.0,26.564,26.5821,26.564,26.564,12804.0
2023-03-30 14:10:00,29.41,29.41,29.38,29.4,15451.0,26.573,26.573,26.5459,26.564,15451.0
2023-03-30 14:15:00,29.39,29.41,29.38,29.39,59075.0,26.555,26.573,26.5459,26.555,59075.0
2023-03-30 14:20:00,29.39,29.4,29.38,29.38,18424.0,26.555,26.564,26.5459,26.5459,18424.0
2023-03-30 14:25:00,29.39,29.39,29.37,29.38,23657.0,26.555,26.555,26.5369,26.5459,23657.0
2023-03-30 14:30:00,29.38,29.39,29.37,29.38,57883.0,26.5459,26.555,26.5369,26.5459,57883.0
2023-03-30 14:35:00,29.38,29.39,29.33,29.36,36098.0,26.5459,26.555,26.5008,26.5279,36098.0
2023-03-30 14:40:00,29.36,29.37,29.34,29.36,18896.0,26.5279,26.5369,26.5098,26.5279,18896.0
2023-03-30 14:45:00,29.36,29.37,29.33,29.33,27417.0,26.5279,26.5369,26.5008,26.5008,27417.0
2023-03-30 14:50:00,29.34,29.35,29.33,29.34,40069.0,26.5098,26.5188,26.5008,26.5098,40069.0
2023-03-30 14:55:00,29.33,29.35,29.33,29.34,33394.0,26.5008,26.5188,26.5008,26.5098,33394.0
2023-03-30 15:00:00,29.34,29.37,29.31,29.35,39873.0,26.5098,26.5369,26.4827,26.5188,39873.0
2023-03-30 15:05:00,29.35,29.36,29.32,29.34,26583.0,26.5188,26.5279,26.4917,26.5098,26583.0
2023-03-30 15:10:00,29.34,29.34,29.3,29.32,20495.0,26.5098,26.5098,26.4737,26.4917,20495.0
2023-03-30 15:15:00,29.32,29.32,29.29,29.32,37187.0,26.4917,26.4917,26.4646,26.4917,37187.0
2023-03-30 15:20:00,29.31,29.33,29.29,29.32,53961.0,26.4827,26.5008,26.4646,26.4917,53961.0
2023-03-30 15:25:00,29.32,29.34,29.31,29.34,35410.0,26.4917,26.5098,26.4827,26.5098,35410.0
2023-03-30 15:30:00,29.34,29.38,29.34,29.36,44341.0,26.5098,26.5459,26.5098,26.5279,44341.0
2023-03-30 15:35:00,29.36,29.37,29.33,29.36,56466.0,26.5279,26.5369,26.5008,26.5279,56466.0
2023-03-30 15:40:00,29.37,29.37,29.35,29.36,48856.0,26.5369,26.5369,26.5188,26.5279,48856.0
2023-03-30 15:45:00,29.35,29.35,29.31,29.33,96155.0,26.5188,26.5188,26.4827,26.5008,96155.0
2023-03-30 15:50:00,29.33,29.37,29.32,29.35,160074.0,26.5008,26.5369,26.4917,26.5188,160074.0
2023-03-30 15:55:00,29.36,29.42,29.35,29.4,331525.0,26.5279,26.5821,26.5188,26.564,331525.0
2023-03-31 09:30:00,29.42,29.6,29.42,29.54,114373.0,26.5821,26.7447,26.5821,26.6905,114373.0
2023-03-31 09:35:00,29.54,29.59,29.53,29.54,41290.0,26.6905,26.7357,26.6815,26.6905,41290.0
2023-03-31 09:40:00,29.54,29.57,29.52,29.52,22504.0,26.6905,26.7176,26.6724,26.6724,22504.0
2023-03-31 09:45:00,29.53,29.55,29.48,29.49,24366.0,26.6815,26.6995,26.6363,26.6453,24366.0
2023-03-31 09:50:00,29.5,29.53,29.46,29.53,40781.0,26.6544,26.6815,26.6182,26.6815,40781.0
2023-03-31 09:55:00,29.53,29.54,29.44,29.45,23603.0,26.6815,26.6905,26.6002,26.6092,23603.0
2023-03-31 10:00:00,29.46,29.57,29.46,29.56,37288.0,26.6182,26.7176,26.6182,26.7086,37288.0
2023-03-31 10:05:00,29.57,29.58,29.51,29.52,21670.0,26.7176,26.7266,26.6634,26.6724,21670.0
2023-03-31 10:10:00,29.52,29.55,29.5,29.54,37135.0,26.6724,26.6995,26.6544,26.6905,37135.0
2023-03-31 10:15:00,29.54,29.56,29.53,29.56,33039.0,26.6905,26.7086,26.6815,26.7086,33039.0
2023-03-31 10:20:00,29.55,29.57,29.52,29.55,30945.0,26.6995,26.7176,26.6724,26.6995,30945.0
2023-03-31 10:25:00,29.56,29.62,29.55,29.58,42453.0,26.7086,26.7628,26.6995,26.7266,42453.0
2023-03-31 10:30:00,29.58,29.59,29.56,29.57,38673.0,26.7266,26.7357,26.7086,26.7176,38673.0
2023-03-31 10:35:00,29.57,29.58,29.52,29.53,24429.0,26.7176,26.7266,26.6724,26.6815,24429.0
2023-03-31 10:40:00,29.54,29.54,29.5,29.54,28972.0,26.6905,26.6905,26.6544,26.6905,28972.0
2023-03-31 10:45:00,29.53,29.55,29.53,29.55,27780.0,26.6815,26.6995,26.6815,26.6995,27780.0
2023-03-31 10:50:00,29.54,29.55,29.49,29.52,23557.0,26.6905,26.6995,26.6453,26.6724,23557.0
2023-03-31 10:55:00,29.52,29.55,29.51,29.54,41354.0,26.6724,26.6995,26.6634,26.6905,41354.0
2023-03-31 11:00:00,29.54,29.55,29.52,29.54,47322.0,26.6905,26.6995,26.6724,26.6905,47322.0
2023-03-31 11:05:00,29.55,29.55,29.51,29.54,28873.0,26.6995,26.6995,26.6634,26.6905,28873.0
2023-03-31 11:10:00,29.54,29.55,29.53,29.55,47050.0,26.6905,26.6995,26.6815,26.6995,47050.0
2023-03-31 11:15:00,29.55,29.56,29.54,29.55,42895.0,26.6995,26.7086,26.6905,26.6995,42895.0
2023-03-31 11:20:00,29.55,29.57,29.54,29.57,35602.0,26.6995,26.7176,26.6905,26.7176,35602.0
2023-03-31 11:25:00,29.57,29.6,29.57,29.59,20233.0,26.7176,26.7447,26.7176,26.7357,20233.0
2023-03-31 11:30:00,29.58,29.61,29.58,29.59,12970.0,26.7266,26.7538,26.7266,26.7357,12970.0
2023-03-31 11:35:00,29.58,29.6,29.57,29.58,28704.0,26.7266,26.7447,26.7176,26.7266,28704.0
2023-03-31 11:40:00,29.57,29.58,29.55,29.57,15981.0,26.7176,26.7266,26.6995,26.7176,15981.0
2023-03-31 11:45:00,29.58,29.6,29.57,29.59,22314.0,26.7266,26.7447,26.7176,26.7357,22314.0
2023-03-31 11:50:00,29.58,29.61,29.57,29.59,25111.0,26.7266,26.7538,26.7176,26.7357,25111.0
2023-03-31 11:55:00,29.59,29.61,29.57,29.6,31905.0,26.7357,26.7538,26.7176,26.7447,31905.0
2023-03-31 12:00:00,29.6,29.61,29.58,29.59,47538.0,26.7447,26.7538,26.7266,26.7357,47538.0
2023-03-31 12:05:00,29.59,29.59,29.56,29.58,20150.0,26.7357,26.7357,26.7086,26.7266,20150.0
2023-03-31 12:10:00,29.58,29.61,29.57,29.59,20300.0,26.7266,26.7538,26.7176,26.7357,20300.0
2023-03-31 12:15:00,29.6,29.61,29.58,29.6,54048.0,26.7447,26.7538,26.7266,26.7447,54048.0
2023-03-31 12:20:00,29.59,29.61,29.58,29.6,26029.0,26.7357,26.7538,26.7266,26.7447,26029.0
2023-03-31 12:25:00,29.61,29.62,29.58,29.6,35610.0,26.7538,26.7628,26.7266,26.7447,35610.0
2023-03-31 12:30:00,29.59,29.6,29.55,29.56,35443.0,26.7357,26.7447,26.6995,26.7086,35443.0
2023-03-31 12:35:00,29.56,29.59,29.56,29.59,18384.0,26.7086,26.7357,26.7086,26.7357,18384.0
2023-03-31 12:40:00,29.59,29.6,29.57,29.59,28070.0,26.7357,26.7447,26.7176,26.7357,28070.0
2023-03-31 12:45:00,29.59,29.6,29.57,29.59,20706.0,26.7357,26.7447,26.7176,26.7357,20706.0
2023-03-31 12:50:00,29.59,29.62,29.58,29.6,33648.0,26.7357,26.7628,26.7266,26.7447,33648.0
2023-03-31 12:55:00,29.6,29.63,29.59,29.62,60108.0,26.7447,26.7718,26.7357,26.7628,60108.0
2023-03-31 13:00:00,29.62,29.62,29.59,29.6,28355.0,26.7628,26.7628,26.7357,26.7447,28355.0
2023-03-31 13:05:00,29.6,29.64,29.58,29.63,26670.0,26.7447,26.7809,26.7266,26.7718,26670.0
2023-03-31 13:10:00,29.63,29.63,29.6,29.61,17803.0,26.7718,26.7718,26.7447,26.7538,17803.0
2023-03-31 13:15:00,29.62,29.64,29.61,29.63,18255.0,26.7628,26.7809,26.7538,26.7718,18255.0
2023-03-31 13:20:00,29.63,29.63,29.6,29.6,18557.0,26.7718,26.7718,26.7447,26.7447,18557.0
2023-03-31 13:25:00,29.61,29.62,29.59,29.59,15785.0,26.7538,26.7628,26.7357,26.7357,15785.0
2023-03-31 13:30:00,29.6,29.61,29.58,29.6,54735.0,26.7447,26.7538,26.7266,26.7447,54735.0
2023-03-31 13:35:00,29.6,29.62,29.59,29.62,16491.0,26.7447,26.7628,26.7357,26.7628,16491.0
2023-03-31 13:40:00,29.62,29.63,29.6,29.61,22660.0,26.7628,26.7718,26.7447,26.7538,22660.0
2023-03-31 13:45:00,29.62,29.63,29.61,29.62,12737.0,26.7628,26.7718,26.7538,26.7628,12737.0
2023-03-31 13:50:00,29.62,29.62,29.59,29.61,67545.0,26.7628,26.7628,26.7357,26.7538,67545.0
2023-03-31 13:55:00,29.61,29.64,29.59,29.63,29338.0,26.7538,26.7809,26.7357,26.7718,29338.0
2023-03-31 14:00:00,29.64,29.66,29.63,29.64,27410.0,26.7809,26.7989,26.7718,26.7809,27410.0
2023-03-31 14:05:00,29.65,29.7,29.64,29.68,30217.0,26.7899,26.8351,26.7809,26.817,30217.0
2023-03-31 14:10:00,29.68,29.69,29.67,29.68,38752.0,26.817,26.826,26.808,26.817,38752.0
2023-03-31 14:15:00,29.68,29.69,29.67,29.68,24843.0,26.817,26.826,26.808,26.817,24843.0
2023-03-31 14:20:00,29.68,29.68,29.61,29.61,28865.0,26.817,26.817,26.7538,26.7538,28865.0
2023-03-31 14:25:00,29.62,29.65,29.61,29.64,35701.0,26.7628,26.7899,26.7538,26.7809,35701.0
2023-03-31 14:30:00,29.64,29.64,29.62,29.63,12979.0,26.7809,26.7809,26.7628,26.7718,12979.0
2023-03-31 14:35:00,29.63,29.64,29.61,29.64,45182.0,26.7718,26.7809,26.7538,26.7809,45182.0
2023-03-31 14:40:00,29.64,29.66,29.63,29.65,13884.0,26.7809,26.7989,26.7718,26.7899,13884.0
2023-03-31 14:45:00,29.65,29.66,29.64,29.65,9411.0,26.7899,26.7989,26.7809,26.7899,9411.0
2023-03-31 14:50:00,29.65,29.66,29.64,29.65,17986.0,26.7899,26.7989,26.7809,26.7899,17986.0
2023-03-31 14:55:00,29.66,29.66,29.63,29.66,32661.0,26.7989,26.7989,26.7718,26.7989,32661.0
2023-03-31 15:00:00,29.65,29.74,29.65,29.71,67021.0,26.7899,26.8712,26.7899,26.8441,67021.0
2023-03-31 15:05:00,29.72,29.72,29.69,29.71,32799.0,26.8531,26.8531,26.826,26.8441,32799.0
2023-03-31 15:10:00,29.71,29.73,29.69,29.73,28588.0,26.8441,26.8622,26.826,26.8622,28588.0
2023-03-31 15:15:00,29.72,29.75,29.72,29.75,51020.0,26.8531,26.8802,26.8531,26.8802,51020.0
2023-03-31 15:20:00,29.75,29.81,29.75,29.8,53779.0,26.8802,26.9345,26.8802,26.9254,53779.0
2023-03-31 15:25:00,29.8,29.83,29.79,29.82,73857.0,26.9254,26.9525,26.9164,26.9435,73857.0
2023-03-31 15:30:00,29.82,29.84,29.8,29.83,105780.0,26.9435,26.9616,26.9254,26.9525,105780.0
2023-03-31 15:35:00,29.82,29.83,29.78,29.8,98634.0,26.9435,26.9525,26.9074,26.9254,98634.0
2023-03-31 15:40:00,29.8,29.81,29.75,29.77,79399.0,26.9254,26.9345,26.8802,26.8983,79399.0
2023-03-31 15:45:00,29.77,29.81,29.76,29.81,124337.0,26.8983,26.9345,26.8893,26.9345,124337.0
2023-03-31 15:50:00,29.81,29.83,29.78,29.8,199469.0,26.9345,26.9525,26.9074,26.9254,199469.0
2023-03-31 15:55:00,29.8,29.88,29.79,29.85,555564.0,26.9254,26.9977,26.9164,26.9706,555564.0
2023-04-03 09:30:00,30.31,30.39,30.23,30.35,224601.0,27.3862,27.4585,27.3139,27.4224,224601.0
2023-04-03 09:35:00,30.35,30.41,30.3,30.33,101322.0,27.4224,27.4766,27.3772,27.4043,101322.0
2023-04-03 09:40:00,30.33,30.34,30.14,30.14,87017.0,27.4043,27.4133,27.2326,27.2326,87017.0
2023-04-03 09:45:00,30.13,30.26,30.13,30.2,186682.0,27.2236,27.3411,27.2236,27.2868,186682.0
2023-04-03 09:50:00,30.2,30.27,30.14,30.26,177633.0,27.2868,27.3501,27.2326,27.3411,177633.0
2023-04-03 09:55:00,30.26,30.27,30.16,30.17,88055.0,27.3411,27.3501,27.2507,27.2597,88055.0
2023-04-03 10:00:00,30.17,30.22,30.13,30.2,99021.0,27.2597,27.3049,27.2236,27.2868,99021.0
2023-04-03 10:05:00,30.2,30.23,30.15,30.18,121068.0,27.2868,27.3139,27.2417,27.2688,121068.0
2023-04-03 10:10:00,30.17,30.17,30.06,30.13,62496.0,27.2597,27.2597,27.1603,27.2236,62496.0
2023-04-03 10:15:00,30.13,30.17,30.1,30.17,58888.0,27.2236,27.2597,27.1965,27.2597,58888.0
2023-04-03 10:20:00,30.17,30.18,30.11,30.12,76874.0,27.2597,27.2688,27.2055,27.2146,76874.0
2023-04-03 10:25:00,30.13,30.17,30.12,30.14,76428.0,27.2236,27.2597,27.2146,27.2326,76428.0
2023-04-03 10:30:00,30.14,30.16,30.06,30.08,50897.0,27.2326,27.2507,27.1603,27.1784,50897.0
2023-04-03 10:35:00,30.08,30.11,30.0,30.04,64944.0,27.1784,27.2055,27.1061,27.1423,64944.0
2023-04-03 10:40:00,30.05,30.13,30.03,30.13,66392.0,27.1513,27.2236,27.1332,27.2236,66392.0
2023-04-03 10:45:00,30.13,30.16,30.1,30.11,80260.0,27.2236,27.2507,27.1965,27.2055,80260.0
2023-04-03 10:50:00,30.1,30.13,30.05,30.07,102330.0,27.1965,27.2236,27.1513,27.1694,102330.0
2023-04-03 10:55:00,30.08,30.1,30.02,30.04,53003.0,27.1784,27.1965,27.1242,27.1423,53003.0
2023-04-03 11:00:00,30.04,30.06,29.98,29.99,43831.0,27.1423,27.1603,27.0881,27.0971,43831.0
2023-04-03 11:05:00,29.99,30.0,29.91,29.94,47972.0,27.0971,27.1061,27.0248,27.0519,47972.0
2023-04-03 11:10:00,29.93,29.95,29.9,29.91,82329.0,27.0429,27.061,27.0158,27.0248,82329.0
2023-04-03 11:15:00,29.9,29.92,29.88,29.9,72142.0,27.0158,27.0339,26.9977,27.0158,72142.0
2023-04-03 11:20:00,29.91,29.92,29.87,29.89,109383.0,27.0248,27.0339,26.9887,27.0067,109383.0
2023-04-03 11:25:00,29.89,29.91,29.86,29.89,59885.0,27.0067,27.0248,26.9796,27.0067,59885.0
2023-04-03 11:30:00,29.89,29.9,29.84,29.85,79233.0,27.0067,27.0158,26.9616,26.9706,79233.0
2023-04-03 11:35:00,29.85,29.91,29.84,29.9,40697.0,26.9706,27.0248,26.9616,27.0158,40697.0
2023-04-03 11:40:00,29.9,29.91,29.88,29.88,45695.0,27.0158,27.0248,26.9977,26.9977,45695.0
2023-04-03 11:45:00,29.89,29.89,29.85,29.87,91149.0,27.0067,27.0067,26.9706,26.9887,91149.0
2023-04-03 11:50:00,29.86,29.86,29.81,29.85,73061.0,26.9796,26.9796,26.9345,26.9706,73061.0
2023-04-03 11:55:00,29.85,29.85,29.8,29.8,67035.0,26.9706,26.9706,26.9254,26.9254,67035.0
2023-04-03 12:00:00,29.81,29.81,29.77,29.78,49346.0,26.9345,26.9345,26.8983,26.9074,49346.0
2023-04-03 12:05:00,29.78,29.78,29.73,29.75,45053.0,26.9074,26.9074,26.8622,26.8802,45053.0
2023-04-03 12:10:00,29.74,29.79,29.73,29.79,60313.0,26.8712,26.9164,26.8622,26.9164,60313.0
2023-04-03 12:15:00,29.79,29.87,29.78,29.84,53258.0,26.9164,26.9887,26.9074,26.9616,53258.0
2023-04-03 12:20:00,29.84,29.85,29.79,29.8,54548.0,26.9616,26.9706,26.9164,26.9254,54548.0
2023-04-03 12:25:00,29.8,29.86,29.8,29.85,46846.0,26.9254,26.9796,26.9254,26.9706,46846.0
2023-04-03 12:30:00,29.86,29.86,29.82,29.83,31599.0,26.9796,26.9796,26.9435,26.9525,31599.0
2023-04-03 12:35:00,29.82,29.88,29.81,29.87,83396.0,26.9435,26.9977,26.9345,26.9887,83396.0
2023-04-03 12:40:00,29.87,29.88,29.8,29.81,28671.0,26.9887,26.9977,26.9254,26.9345,28671.0
2023-04-03 12:45:00,29.82,29.87,29.81,29.87,27185.0,26.9435,26.9887,26.9345,26.9887,27185.0
2023-04-03 12:50:00,29.87,29.88,29.83,29.84,38700.0,26.9887,26.9977,26.9525,26.9616,38700.0
2023-04-03 12:55:00,29.84,29.84,29.78,29.8,37008.0,26.9616,26.9616,26.9074,26.9254,37008.0
2023-04-03 13:00:00,29.8,29.83,29.78,29.8,30488.0,26.9254,26.9525,26.9074,26.9254,30488.0
2023-04-03 13:05:00,29.81,29.84,29.78,29.84,41624.0,26.9345,26.9616,26.9074,26.9616,41624.0
2023-04-03 13:10:00,29.83,29.86,29.82,29.84,24133.0,26.9525,26.9796,26.9435,26.9616,24133.0
2023-04-03 13:15:00,29.84,29.86,29.82,29.86,30754.0,26.9616,26.9796,26.9435,26.9796,30754.0
2023-04-03 13:20:00,29.85,29.87,29.8,29.8,33927.0,26.9706,26.9887,26.9254,26.9254,33927.0
2023-04-03 13:25:00,29.8,29.81,29.76,29.77,51240.0,26.9254,26.9345,26.8893,26.8983,51240.0
2023-04-03 13:30:00,29.77,29.79,29.73,29.74,48171.0,26.8983,26.9164,26.8622,26.8712,48171.0
2023-04-03 13:35:00,29.73,29.74,29.69,29.7,59492.0,26.8622,26.8712,26.826,26.8351,59492.0
2023-04-03 13:40:00,29.7,29.7,29.65,29.66,42754.0,26.8351,26.8351,26.7899,26.7989,42754.0
2023-04-03 13:45:00,29.66,29.69,29.63,29.66,52570.0,26.7989,26.826,26.7718,26.7989,52570.0
2023-04-03 13:50:00,29.66,29.7,29.65,29.69,266270.0,26.7989,26.8351,26.7899,26.826,266270.0
2023-04-03 13:55:00,29.69,29.74,29.69,29.7,154159.0,26.826,26.8712,26.826,26.8351,154159.0
2023-04-03 14:00:00,29.71,29.74,29.69,29.72,77361.0,26.8441,26.8712,26.826,26.8531,77361.0
2023-04-03 14:05:00,29.72,29.79,29.71,29.77,75429.0,26.8531,26.9164,26.8441,26.8983,75429.0
2023-04-03 14:10:00,29.77,29.85,29.76,29.83,71402.0,26.8983,26.9706,26.8893,26.9525,71402.0
2023-04-03 14:15:00,29.83,29.86,29.81,29.83,42068.0,26.9525,26.9796,26.9345,26.9525,42068.0
2023-04-03 14:20:00,29.83,29.84,29.79,29.8,76892.0,26.9525,26.9616,26.9164,26.9254,76892.0
2023-04-03 14:25:00,29.8,29.8,29.76,29.79,61569.0,26.9254,26.9254,26.8893,26.9164,61569.0
2023-04-03 14:30:00,29.79,29.84,29.78,29.83,144185.0,26.9164,26.9616,26.9074,26.9525,144185.0
2023-04-03 14:35:00,29.83,29.86,29.8,29.85,77085.0,26.9525,26.9796,26.9254,26.9706,77085.0
2023-04-03 14:40:00,29.85,29.88,29.85,29.87,32637.0,26.9706,26.9977,26.9706,26.9887,32637.0
2023-04-03 14:45:00,29.87,29.88,29.85,29.85,37822.0,26.9887,26.9977,26.9706,26.9706,37822.0
2023-04-03 14:50:00,29.85,29.87,29.83,29.83,56999.0,26.9706,26.9887,26.9525,26.9525,56999.0
2023-04-03 14:55:00,29.84,29.86,29.83,29.84,33595.0,26.9616,26.9796,26.9525,26.9616,33595.0
2023-04-03 15:00:00,29.84,29.88,29.83,29.87,40558.0,26.9616,26.9977,26.9525,26.9887,40558.0
2023-04-03 15:05:00,29.87,29.88,29.84,29.84,61226.0,26.9887,26.9977,26.9616,26.9616,61226.0
2023-04-03 15:10:00,29.85,29.89,29.84,29.87,56180.0,26.9706,27.0067,26.9616,26.9887,56180.0
2023-04-03 15:15:00,29.87,29.9,29.86,29.87,58789.0,26.9887,27.0158,26.9796,26.9887,58789.0
2023-04-03 15:20:00,29.87,29.9,29.86,29.89,89795.0,26.9887,27.0158,26.9796,27.0067,89795.0
2023-04-03 15:25:00,29.89,29.92,29.88,29.89,87558.0,27.0067,27.0339,26.9977,27.0067,87558.0
2023-04-03 15:30:00,29.89,29.91,29.85,29.86,107340.0,27.0067,27.0248,26.9706,26.9796,107340.0
2023-04-03 15:35:00,29.86,29.87,29.79,29.79,104785.0,26.9796,26.9887,26.9164,26.9164,104785.0
2023-04-03 15:40:00,29.8,29.81,29.76,29.79,131730.0,26.9254,26.9345,26.8893,26.9164,131730.0
2023-04-03 15:45:00,29.79,29.83,29.78,29.8,130079.0,26.9164,26.9525,26.9074,26.9254,130079.0
2023-04-03 15:50:00,29.8,29.83,29.76,29.79,173279.0,26.9254,26.9525,26.8893,26.9164,173279.0
2023-04-03 15:55:00,29.79,29.85,29.78,29.85,598046.0,26.9164,26.9706,26.9074,26.9706,598046.0
2023-04-04 09:30:00,29.85,29.87,29.74,29.82,95830.0,26.9706,26.9887,26.8712,26.9435,95830.0
2023-04-04 09:35:00,29.82,29.88,29.73,29.74,89443.0,26.9435,26.9977,26.8622,26.8712,89443.0
2023-04-04 09:40:00,29.74,29.87,29.73,29.81,51764.0,26.8712,26.9887,26.8622,26.9345,51764.0
2023-04-04 09:45:00,29.8,29.89,29.79,29.85,57314.0,26.9254,27.0067,26.9164,26.9706,57314.0
2023-04-04 09:50:00,29.86,29.87,29.79,29.81,47936.0,26.9796,26.9887,26.9164,26.9345,47936.0
2023-04-04 09:55:00,29.81,29.82,29.78,29.8,97880.0,26.9345,26.9435,26.9074,26.9254,97880.0
2023-04-04 10:00:00,29.8,29.89,29.8,29.89,55463.0,26.9254,27.0067,26.9254,27.0067,55463.0
2023-04-04 10:05:00,29.89,29.91,29.86,29.9,36261.0,27.0067,27.0248,26.9796,27.0158,36261.0
2023-04-04 10:10:00,29.9,29.92,29.86,29.92,36222.0,27.0158,27.0339,26.9796,27.0339,36222.0
2023-04-04 10:15:00,29.93,29.93,29.84,29.86,48541.0,27.0429,27.0429,26.9616,26.9796,48541.0
2023-04-04 10:20:00,29.85,29.86,29.79,29.85,107937.0,26.9706,26.9796,26.9164,26.9706,107937.0
2023-04-04 10:25:00,29.84,29.86,29.76,29.79,49521.0,26.9616,26.9796,26.8893,26.9164,49521.0
2023-04-04 10:30:00,29.8,29.81,29.77,29.77,19048.0,26.9254,26.9345,26.8983,26.8983,19048.0
2023-04-04 10:35:00,29.76,29.77,29.68,29.72,42182.0,26.8893,26.8983,26.817,26.8531,42182.0
2023-04-04 10:40:00,29.73,29.75,29.7,29.73,34383.0,26.8622,26.8802,26.8351,26.8622,34383.0
2023-04-04 10:45:00,29.73,29.74,29.63,29.64,40156.0,26.8622,26.8712,26.7718,26.7809,40156.0
2023-04-04 10:50:00,29.64,29.66,29.59,29.63,55533.0,26.7809,26.7989,26.7357,26.7718,55533.0
2023-04-04 10:55:00,29.63,29.67,29.59,29.6,50855.0,26.7718,26.808,26.7357,26.7447,50855.0
2023-04-04 11:00:00,29.59,29.61,29.54,29.6,39542.0,26.7357,26.7538,26.6905,26.7447,39542.0
2023-04-04 11:05:00,29.59,29.61,29.56,29.58,30204.0,26.7357,26.7538,26.7086,26.7266,30204.0
2023-04-04 11:10:00,29.58,29.6,29.51,29.53,37373.0,26.7266,26.7447,26.6634,26.6815,37373.0
2023-04-04 11:15:00,29.52,29.52,29.45,29.5,55061.0,26.6724,26.6724,26.6092,26.6544,55061.0
2023-04-04 11:20:00,29.51,29.53,29.47,29.48,52354.0,26.6634,26.6815,26.6273,26.6363,52354.0
2023-04-04 11:25:00,29.47,29.53,29.45,29.52,72824.0,26.6273,26.6815,26.6092,26.6724,72824.0
2023-04-04 11:30:00,29.52,29.52,29.4,29.41,47540.0,26.6724,26.6724,26.564,26.573,47540.0
2023-04-04 11:35:00,29.42,29.47,29.41,29.45,20126.0,26.5821,26.6273,26.573,26.6092,20126.0
2023-04-04 11:40:00,29.44,29.45,29.41,29.43,21666.0,26.6002,26.6092,26.573,26.5911,21666.0
2023-04-04 11:45:00,29.42,29.46,29.38,29.38,33741.0,26.5821,26.6182,26.5459,26.5459,33741.0
2023-04-04 11:50:00,29.38,29.38,29.32,29.33,47283.0,26.5459,26.5459,26.4917,26.5008,47283.0
2023-04-04 11:55:00,29.33,29.39,29.33,29.36,35444.0,26.5008,26.555,26.5008,26.5279,35444.0
2023-04-04 12:00:00,29.36,29.39,29.35,29.36,31326.0,26.5279,26.555,26.5188,26.5279,31326.0
2023-04-04 12:05:00,29.37,29.38,29.34,29.37,31760.0,26.5369,26.5459,26.5098,26.5369,31760.0
2023-04-04 12:10:00,29.37,29.4,29.34,29.34,21218.0,26.5369,26.564,26.5098,26.5098,21218.0
2023-04-04 12:15:00,29.34,29.35,29.29,29.3,43219.0,26.5098,26.5188,26.4646,26.4737,43219.0
2023-04-04 12:20:00,29.29,29.38,29.28,29.37,40615.0,26.4646,26.5459,26.4556,26.5369,40615.0
2023-04-04 12:25:00,29.38,29.43,29.38,29.43,24610.0,26.5459,26.5911,26.5459,26.5911,24610.0
2023-04-04 12:30:00,29.43,29.44,29.42,29.42,17893.0,26.5911,26.6002,26.5821,26.5821,17893.0
2023-04-04 12:35:00,29.42,29.43,29.38,29.41,30002.0,26.5821,26.5911,26.5459,26.573,30002.0
2023-04-04 12:40:00,29.41,29.47,29.41,29.45,37330.0,26.573,26.6273,26.573,26.6092,37330.0
2023-04-04 12:45:00,29.46,29.46,29.4,29.42,22365.0,26.6182,26.6182,26.564,26.5821,22365.0
2023-04-04 12:50:00,29.42,29.44,29.41,29.42,17294.0,26.5821,26.6002,26.573,26.5821,17294.0
2023-04-04 12:55:00,29.43,29.46,29.42,29.46,18157.0,26.5911,26.6182,26.5821,26.6182,18157.0
2023-04-04 13:00:00,29.45,29.46,29.43,29.46,25888.0,26.6092,26.6182,26.5911,26.6182,25888.0
2023-04-04 13:05:00,29.46,29.47,29.43,29.44,25259.0,26.6182,26.6273,26.5911,26.6002,25259.0
2023-04-04 13:10:00,29.43,29.46,29.42,29.46,39275.0,26.5911,26.6182,26.5821,26.6182,39275.0
2023-04-04 13:15:00,29.46,29.5,29.45,29.5,23311.0,26.6182,26.6544,26.6092,26.6544,23311.0
2023-04-04 13:20:00,29.5,29.52,29.49,29.52,18046.0,26.6544,26.6724,26.6453,26.6724,18046.0
2023-04-04 13:25:00,29.52,29.54,29.51,29.53,35454.0,26.6724,26.6905,26.6634,26.6815,35454.0
2023-04-04 13:30:00,29.52,29.54,29.5,29.52,39283.0,26.6724,26.6905,26.6544,26.6724,39283.0
2023-04-04 13:35:00,29.52,29.54,29.51,29.53,17498.0,26.6724,26.6905,26.6634,26.6815,17498.0
2023-04-04 13:40:00,29.53,29.56,29.53,29.55,25555.0,26.6815,26.7086,26.6815,26.6995,25555.0
2023-04-04 13:45:00,29.55,29.55,29.51,29.54,30216.0,26.6995,26.6995,26.6634,26.6905,30216.0
2023-04-04 13:50:00,29.54,29.55,29.52,29.54,22742.0,26.6905,26.6995,26.6724,26.6905,22742.0
2023-04-04 13:55:00,29.53,29.54,29.52,29.53,12549.0,26.6815,26.6905,26.6724,26.6815,12549.0
2023-04-04 14:00:00,29.52,29.53,29.5,29.52,32462.0,26.6724,26.6815,26.6544,26.6724,32462.0
2023-04-04 14:05:00,29.52,29.54,29.5,29.51,31432.0,26.6724,26.6905,26.6544,26.6634,31432.0
2023-04-04 14:10:00,29.51,29.54,29.5,29.53,34181.0,26.6634,26.6905,26.6544,26.6815,34181.0
2023-04-04 14:15:00,29.53,29.53,29.49,29.52,40645.0,26.6815,26.6815,26.6453,26.6724,40645.0
2023-04-04 14:20:00,29.53,29.53,29.5,29.51,14897.0,26.6815,26.6815,26.6544,26.6634,14897.0
2023-04-04 14:25:00,29.51,29.54,29.49,29.51,45316.0,26.6634,26.6905,26.6453,26.6634,45316.0
2023-04-04 14:30:00,29.5,29.51,29.46,29.51,87501.0,26.6544,26.6634,26.6182,26.6634,87501.0
2023-04-04 14:35:00,29.51,29.55,29.5,29.54,22470.0,26.6634,26.6995,26.6544,26.6905,22470.0
2023-04-04 14:40:00,29.54,29.54,29.51,29.52,26023.0,26.6905,26.6905,26.6634,26.6724,26023.0
2023-04-04 14:45:00,29.52,29.6,29.51,29.56,210660.0,26.6724,26.7447,26.6634,26.7086,210660.0
2023-04-04 14:50:00,29.57,29.62,29.56,29.62,33497.0,26.7176,26.7628,26.7086,26.7628,33497.0
2023-04-04 14:55:00,29.62,29.64,29.55,29.58,134840.0,26.7628,26.7809,26.6995,26.7266,134840.0
2023-04-04 15:00:00,29.57,29.61,29.55,29.59,42177.0,26.7176,26.7538,26.6995,26.7357,42177.0
2023-04-04 15:05:00,29.59,29.6,29.55,29.56,21772.0,26.7357,26.7447,26.6995,26.7086,21772.0
2023-04-04 15:10:00,29.55,29.56,29.51,29.53,59869.0,26.6995,26.7086,26.6634,26.6815,59869.0
2023-04-04 15:15:00,29.52,29.59,29.51,29.59,214496.0,26.6724,26.7357,26.6634,26.7357,214496.0
2023-04-04 15:20:00,29.59,29.63,29.57,29.59,221601.0,26.7357,26.7718,26.7176,26.7357,221601.0
2023-04-04 15:25:00,29.58,29.61,29.55,29.56,203894.0,26.7266,26.7538,26.6995,26.7086,203894.0
2023-04-04 15:30:00,29.56,29.59,29.54,29.58,66272.0,26.7086,26.7357,26.6905,26.7266,66272.0
2023-04-04 15:35:00,29.57,29.62,29.56,29.62,85128.0,26.7176,26.7628,26.7086,26.7628,85128.0
2023-04-04 15:40:00,29.62,29.62,29.6,29.61,75586.0,26.7628,26.7628,26.7447,26.7538,75586.0
2023-04-04 15:45:00,29.61,29.65,29.59,29.65,132767.0,26.7538,26.7899,26.7357,26.7899,132767.0
2023-04-04 15:50:00,29.64,29.7,29.64,29.69,223226.0,26.7809,26.8351,26.7809,26.826,223226.0
2023-04-04 15:55:00,29.69,29.71,29.64,29.67,474588.0,26.826,26.8441,26.7809,26.808,474588.0
2023-04-05 09:30:00,29.82,29.83,29.7,29.72,86800.0,26.9435,26.9525,26.8351,26.8531,86800.0
2023-04-05 09:35:00,29.72,29.78,29.68,29.69,34528.0,26.8531,26.9074,26.817,26.826,34528.0
2023-04-05 09:40:00,29.69,29.71,29.65,29.71,27170.0,26.826,26.8441,26.7899,26.8441,27170.0
2023-04-05 09:45:00,29.71,29.78,29.71,29.76,88848.0,26.8441,26.9074,26.8441,26.8893,88848.0
2023-04-05 09:50:00,29.76,29.83,29.75,29.8,54156.0,26.8893,26.9525,26.8802,26.9254,54156.0
2023-04-05 09:55:00,29.8,29.81,29.72,29.72,20284.0,26.9254,26.9345,26.8531,26.8531,20284.0
2023-04-05 10:00:00,29.73,29.8,29.63,29.66,46798.0,26.8622,26.9254,26.7718,26.7989,46798.0
2023-04-05 10:05:00,29.66,29.68,29.55,29.55,29120.0,26.7989,26.817,26.6995,26.6995,29120.0
2023-04-05 10:10:00,29.55,29.59,29.54,29.58,43280.0,26.6995,26.7357,26.6905,26.7266,43280.0
2023-04-05 10:15:00,29.58,29.61,29.56,29.6,32554.0,26.7266,26.7538,26.7086,26.7447,32554.0
2023-04-05 10:20:00,29.6,29.66,29.6,29.66,52256.0,26.7447,26.7989,26.7447,26.7989,52256.0
2023-04-05 10:25:00,29.66,29.67,29.61,29.61,52992.0,26.7989,26.808,26.7538,26.7538,52992.0
2023-04-05 10:30:00,29.61,29.72,29.61,29.66,51457.0,26.7538,26.8531,26.7538,26.7989,51457.0
2023-04-05 10:35:00,29.66,29.74,29.66,29.66,61567.0,26.7989,26.8712,26.7989,26.7989,61567.0
2023-04-05 10:40:00,29.66,29.67,29.59,29.61,31002.0,26.7989,26.808,26.7357,26.7538,31002.0
2023-04-05 10:45:00,29.6,29.62,29.53,29.53,28805.0,26.7447,26.7628,26.6815,26.6815,28805.0
2023-04-05 10:50:00,29.54,29.57,29.52,29.56,34062.0,26.6905,26.7176,26.6724,26.7086,34062.0
2023-04-05 10:55:00,29.56,29.59,29.55,29.55,63748.0,26.7086,26.7357,26.6995,26.6995,63748.0
2023-04-05 11:00:00,29.55,29.61,29.54,29.6,70860.0,26.6995,26.7538,26.6905,26.7447,70860.0
2023-04-05 11:05:00,29.6,29.64,29.59,29.62,53914.0,26.7447,26.7809,26.7357,26.7628,53914.0
2023-04-05 11:10:00,29.62,29.65,29.61,29.65,36599.0,26.7628,26.7899,26.7538,26.7899,36599.0
2023-04-05 11:15:00,29.64,29.65,29.6,29.61,35579.0,26.7809,26.7899,26.7447,26.7538,35579.0
2023-04-05 11:20:00,29.61,29.62,29.56,29.56,22758.0,26.7538,26.7628,26.7086,26.7086,22758.0
2023-04-05 11:25:00,29.56,29.58,29.55,29.57,44270.0,26.7086,26.7266,26.6995,26.7176,44270.0
2023-04-05 11:30:00,29.57,29.6,29.55,29.6,27554.0,26.7176,26.7447,26.6995,26.7447,27554.0
2023-04-05 11:35:00,29.6,29.66,29.59,29.63,58074.0,26.7447,26.7989,26.7357,26.7718,58074.0
2023-04-05 11:40:00,29.64,29.66,29.6,29.61,40616.0,26.7809,26.7989,26.7447,26.7538,40616.0
2023-04-05 11:45:00,29.62,29.66,29.61,29.64,69842.0,26.7628,26.7989,26.7538,26.7809,69842.0
2023-04-05 11:50:00,29.64,29.65,29.61,29.63,33582.0,26.7809,26.7899,26.7538,26.7718,33582.0
2023-04-05 11:55:00,29.63,29.7,29.62,29.68,48746.0,26.7718,26.8351,26.7628,26.817,48746.0
2023-04-05 12:00:00,29.68,29.7,29.66,29.7,54408.0,26.817,26.8351,26.7989,26.8351,54408.0
2023-04-05 12:05:00,29.7,29.71,29.67,29.67,60329.0,26.8351,26.8441,26.808,26.808,60329.0
2023-04-05 12:10:00,29.68,29.68,29.64,29.65,48488.0,26.817,26.817,26.7809,26.7899,48488.0
2023-04-05 12:15:00,29.65,29.68,29.62,29.68,117864.0,26.7899,26.817,26.7628,26.817,117864.0
2023-04-05 12:20:00,29.68,29.71,29.67,29.7,25075.0,26.817,26.8441,26.808,26.8351,25075.0
2023-04-05 12:25:00,29.71,29.73,29.66,29.7,49678.0,26.8441,26.8622,26.7989,26.8351,49678.0
2023-04-05 12:30:00,29.71,29.71,29.66,29.67,21892.0,26.8441,26.8441,26.7989,26.808,21892.0
2023-04-05 12:35:00,29.68,29.71,29.67,29.68,19438.0,26.817,26.8441,26.808,26.817,19438.0
2023-04-05 12:40:00,29.68,29.69,29.66,29.67,12540.0,26.817,26.826,26.7989,26.808,12540.0
2023-04-05 12:45:00,29.68,29.69,29.66,29.68,19257.0,26.817,26.826,26.7989,26.817,19257.0
2023-04-05 12:50:00,29.67,29.68,29.65,29.66,21799.0,26.808,26.817,26.7899,26.7989,21799.0
2023-04-05 12:55:00,29.65,29.7,29.65,29.69,18190.0,26.7899,26.8351,26.7899,26.826,18190.0
2023-04-05 13:00:00,29.7,29.72,29.69,29.71,26291.0,26.8351,26.8531,26.826,26.8441,26291.0
2023-04-05 13:05:00,29.71,29.75,29.71,29.73,51870.0,26.8441,26.8802,26.8441,26.8622,51870.0
2023-04-05 13:10:00,29.73,29.79,29.73,29.78,46106.0,26.8622,26.9164,26.8622,26.9074,46106.0
2023-04-05 13:15:00,29.77,29.83,29.77,29.83,14388.0,26.8983,26.9525,26.8983,26.9525,14388.0
2023-04-05 13:20:00,29.83,29.85,29.81,29.85,40438.0,26.9525,26.9706,26.9345,26.9706,40438.0
2023-04-05 13:25:00,29.85,29.86,29.83,29.84,17145.0,26.9706,26.9796,26.9525,26.9616,17145.0
2023-04-05 13:30:00,29.84,29.87,29.84,29.85,17188.0,26.9616,26.9887,26.9616,26.9706,17188.0
2023-04-05 13:35:00,29.85,29.85,29.8,29.81,20869.0,26.9706,26.9706,26.9254,26.9345,20869.0
2023-04-05 13:40:00,29.81,29.85,29.81,29.83,30142.0,26.9345,26.9706,26.9345,26.9525,30142.0
2023-04-05 13:45:00,29.82,29.82,29.8,29.82,61044.0,26.9435,26.9435,26.9254,26.9435,61044.0
2023-04-05 13:50:00,29.82,29.86,29.81,29.85,16914.0,26.9435,26.9796,26.9345,26.9706,16914.0
2023-04-05 13:55:00,29.85,29.89,29.85,29.88,26506.0,26.9706,27.0067,26.9706,26.9977,26506.0
2023-04-05 14:00:00,29.88,29.94,29.88,29.92,34219.0,26.9977,27.0519,26.9977,27.0339,34219.0
2023-04-05 14:05:00,29.93,29.94,29.91,29.92,12765.0,27.0429,27.0519,27.0248,27.0339,12765.0
2023-04-05 14:10:00,29.92,29.92,29.86,29.87,43025.0,27.0339,27.0339,26.9796,26.9887,43025.0
2023-04-05 14:15:00,29.87,29.88,29.85,29.87,14401.0,26.9887,26.9977,26.9706,26.9887,14401.0
2023-04-05 14:20:00,29.88,29.88,29.84,29.86,41129.0,26.9977,26.9977,26.9616,26.9796,41129.0
2023-04-05 14:25:00,29.86,29.87,29.85,29.87,13364.0,26.9796,26.9887,26.9706,26.9887,13364.0
2023-04-05 14:30:00,29.87,29.88,29.85,29.88,14134.0,26.9887,26.9977,26.9706,26.9977,14134.0
2023-04-05 14:35:00,29.88,29.88,29.83,29.85,72836.0,26.9977,26.9977,26.9525,26.9706,72836.0
2023-04-05 14:40:00,29.86,29.87,29.83,29.86,47262.0,26.9796,26.9887,26.9525,26.9796,47262.0
2023-04-05 14:45:00,29.87,29.88,29.84,29.85,33458.0,26.9887,26.9977,26.9616,26.9706,33458.0
2023-04-05 14:50:00,29.85,29.88,29.84,29.86,18215.0,26.9706,26.9977,26.9616,26.9796,18215.0
2023-04-05 14:55:00,29.87,29.88,29.85,29.85,32661.0,26.9887,26.9977,26.9706,26.9706,32661.0
2023-04-05 15:00:00,29.86,29.86,29.82,29.83,17124.0,26.9796,26.9796,26.9435,26.9525,17124.0
2023-04-05 15:05:00,29.83,29.86,29.83,29.84,30068.0,26.9525,26.9796,26.9525,26.9616,30068.0
2023-04-05 15:10:00,29.84,29.86,29.83,29.86,26294.0,26.9616,26.9796,26.9525,26.9796,26294.0
2023-04-05 15:15:00,29.86,29.87,29.85,29.86,30406.0,26.9796,26.9887,26.9706,26.9796,30406.0
2023-04-05 15:20:00,29.86,29.87,29.82,29.87,44933.0,26.9796,26.9887,26.9435,26.9887,44933.0
2023-04-05 15:25:00,29.87,29.89,29.86,29.88,52914.0,26.9887,27.0067,26.9796,26.9977,52914.0
2023-04-05 15:30:00,29.89,29.91,29.87,29.91,65607.0,27.0067,27.0248,26.9887,27.0248,65607.0
2023-04-05 15:35:00,29.91,29.92,29.88,29.91,55631.0,27.0248,27.0339,26.9977,27.0248,55631.0
2023-04-05 15:40:00,29.9,29.92,29.87,29.89,78288.0,27.0158,27.0339,26.9887,27.0067,78288.0
2023-04-05 15:45:00,29.89,29.89,29.86,29.88,116112.0,27.0067,27.0067,26.9796,26.9977,116112.0
2023-04-05 15:50:00,29.89,29.93,29.87,29.92,203354.0,27.0067,27.0429,26.9887,27.0339,203354.0
2023-04-05 15:55:00,29.92,29.97,29.87,29.94,511967.0,27.0339,27.079,26.9887,27.0519,511967.0
2023-04-06 09:30:00,30.07,30.09,29.82,29.87,89759.0,27.1694,27.1875,26.9435,26.9887,89759.0
2023-04-06 09:35:00,29.88,29.94,29.85,29.93,35533.0,26.9977,27.0519,26.9706,27.0429,35533.0
2023-04-06 09:40:00,29.94,29.95,29.82,29.87,53422.0,27.0519,27.061,26.9435,26.9887,53422.0
2023-04-06 09:45:00,29.85,29.88,29.79,29.88,26312.0,26.9706,26.9977,26.9164,26.9977,26312.0
2023-04-06 09:50:00,29.88,29.88,29.76,29.79,54612.0,26.9977,26.9977,26.8893,26.9164,54612.0
2023-04-06 09:55:00,29.78,29.84,29.77,29.8,21044.0,26.9074,26.9616,26.8983,26.9254,21044.0
2023-04-06 10:00:00,29.8,29.8,29.74,29.76,114667.0,26.9254,26.9254,26.8712,26.8893,114667.0
2023-04-06 10:05:00,29.76,29.8,29.71,29.75,106151.0,26.8893,26.9254,26.8441,26.8802,106151.0
2023-04-06 10:10:00,29.75,29.77,29.74,29.75,86907.0,26.8802,26.8983,26.8712,26.8802,86907.0
2023-04-06 10:15:00,29.76,29.81,29.75,29.78,218685.0,26.8893,26.9345,26.8802,26.9074,218685.0
2023-04-06 10:20:00,29.78,29.78,29.69,29.71,59514.0,26.9074,26.9074,26.826,26.8441,59514.0
2023-04-06 10:25:00,29.71,29.72,29.67,29.68,50155.0,26.8441,26.8531,26.808,26.817,50155.0
2023-04-06 10:30:00,29.67,29.68,29.63,29.65,91227.0,26.808,26.817,26.7718,26.7899,91227.0
2023-04-06 10:35:00,29.66,29.7,29.6,29.61,81857.0,26.7989,26.8351,26.7447,26.7538,81857.0
2023-04-06 10:40:00,29.61,29.63,29.57,29.62,67451.0,26.7538,26.7718,26.7176,26.7628,67451.0
2023-04-06 10:45:00,29.61,29.65,29.6,29.64,60868.0,26.7538,26.7899,26.7447,26.7809,60868.0
2023-04-06 10:50:00,29.64,29.7,29.63,29.66,55700.0,26.7809,26.8351,26.7718,26.7989,55700.0
2023-04-06 10:55:00,29.65,29.66,29.61,29.64,34824.0,26.7899,26.7989,26.7538,26.7809,34824.0
2023-04-06 11:00:00,29.64,29.65,29.57,29.58,55834.0,26.7809,26.7899,26.7176,26.7266,55834.0
2023-04-06 11:05:00,29.59,29.62,29.58,29.58,45808.0,26.7357,26.7628,26.7266,26.7266,45808.0
2023-04-06 11:10:00,29.59,29.61,29.57,29.6,63389.0,26.7357,26.7538,26.7176,26.7447,63389.0
2023-04-06 11:15:00,29.6,29.62,29.57,29.58,69538.0,26.7447,26.7628,26.7176,26.7266,69538.0
2023-04-06 11:20:00,29.57,29.58,29.52,29.55,28757.0,26.7176,26.7266,26.6724,26.6995,28757.0
2023-04-06 11:25:00,29.55,29.64,29.54,29.62,42376.0,26.6995,26.7809,26.6905,26.7628,42376.0
2023-04-06 11:30:00,29.62,29.63,29.6,29.62,44439.0,26.7628,26.7718,26.7447,26.7628,44439.0
2023-04-06 11:35:00,29.62,29.63,29.59,29.6,50666.0,26.7628,26.7718,26.7357,26.7447,50666.0
2023-04-06 11:40:00,29.6,29.62,29.58,29.6,71041.0,26.7447,26.7628,26.7266,26.7447,71041.0
2023-04-06 11:45:00,29.6,29.66,29.59,29.63,62257.0,26.7447,26.7989,26.7357,26.7718,62257.0
2023-04-06 11:50:00,29.63,29.64,29.6,29.64,26906.0,26.7718,26.7809,26.7447,26.7809,26906.0
2023-04-06 11:55:00,29.65,29.66,29.64,29.66,38345.0,26.7899,26.7989,26.7809,26.7989,38345.0
2023-04-06 12:00:00,29.66,29.67,29.58,29.6,53673.0,26.7989,26.808,26.7266,26.7447,53673.0
2023-04-06 12:05:00,29.61,29.61,29.58,29.59,23796.0,26.7538,26.7538,26.7266,26.7357,23796.0
2023-04-06 12:10:00,29.59,29.61,29.56,29.59,72242.0,26.7357,26.7538,26.7086,26.7357,72242.0
2023-04-06 12:15:00,29.6,29.61,29.58,29.58,75681.0,26.7447,26.7538,26.7266,26.7266,75681.0
2023-04-06 12:20:00,29.59,29.6,29.58,29.6,18873.0,26.7357,26.7447,26.7266,26.7447,18873.0
2023-04-06 12:25:00,29.6,29.61,29.57,29.57,40343.0,26.7447,26.7538,26.7176,26.7176,40343.0
2023-04-06 12:30:00,29.58,29.61,29.57,29.61,108150.0,26.7266,26.7538,26.7176,26.7538,108150.0
2023-04-06 12:35:00,29.61,29.65,29.6,29.64,61584.0,26.7538,26.7899,26.7447,26.7809,61584.0
2023-04-06 12:40:00,29.63,29.64,29.62,29.62,40462.0,26.7718,26.7809,26.7628,26.7628,40462.0
2023-04-06 12:45:00,29.63,29.64,29.59,29.6,80391.0,26.7718,26.7809,26.7357,26.7447,80391.0
2023-04-06 12:50:00,29.59,29.65,29.59,29.64,57211.0,26.7357,26.7899,26.7357,26.7809,57211.0
2023-04-06 12:55:00,29.65,29.67,29.62,29.63,43440.0,26.7899,26.808,26.7628,26.7718,43440.0
2023-04-06 13:00:00,29.63,29.65,29.62,29.63,18138.0,26.7718,26.7899,26.7628,26.7718,18138.0
2023-04-06 13:05:00,29.62,29.65,29.6,29.63,22375.0,26.7628,26.7899,26.7447,26.7718,22375.0
2023-04-06 13:10:00,29.63,29.67,29.62,29.65,50308.0,26.7718,26.808,26.7628,26.7899,50308.0
2023-04-06 13:15:00,29.65,29.67,29.65,29.67,65981.0,26.7899,26.808,26.7899,26.808,65981.0
2023-04-06 13:20:00,29.66,29.69,29.66,29.68,26705.0,26.7989,26.826,26.7989,26.817,26705.0
2023-04-06 13:25:00,29.67,29.69,29.67,29.69,27153.0,26.808,26.826,26.808,26.826,27153.0
2023-04-06 13:30:00,29.69,29.69,29.64,29.64,25798.0,26.826,26.826,26.7809,26.7809,25798.0
2023-04-06 13:35:00,29.64,29.67,29.64,29.66,14189.0,26.7809,26.808,26.7809,26.7989,14189.0
2023-04-06 13:40:00,29.67,29.67,29.65,29.65,25206.0,26.808,26.808,26.7899,26.7899,25206.0
2023-04-06 13:45:00,29.65,29.67,29.63,29.66,86321.0,26.7899,26.808,26.7718,26.7989,86321.0
2023-04-06 13:50:00,29.65,29.65,29.61,29.62,25097.0,26.7899,26.7899,26.7538,26.7628,25097.0
2023-04-06 13:55:00,29.61,29.64,29.61,29.63,28917.0,26.7538,26.7809,26.7538,26.7718,28917.0
2023-04-06 14:00:00,29.63,29.63,29.59,29.6,15141.0,26.7718,26.7718,26.7357,26.7447,15141.0
2023-04-06 14:05:00,29.6,29.61,29.59,29.6,51367.0,26.7447,26.7538,26.7357,26.7447,51367.0
2023-04-06 14:10:00,29.6,29.61,29.59,29.59,67726.0,26.7447,26.7538,26.7357,26.7357,67726.0
2023-04-06 14:15:00,29.59,29.61,29.59,29.61,39517.0,26.7357,26.7538,26.7357,26.7538,39517.0
2023-04-06 14:20:00,29.6,29.61,29.58,29.58,34265.0,26.7447,26.7538,26.7266,26.7266,34265.0
2023-04-06 14:25:00,29.59,29.61,29.58,29.61,43800.0,26.7357,26.7538,26.7266,26.7538,43800.0
2023-04-06 14:30:00,29.61,29.61,29.59,29.6,24413.0,26.7538,26.7538,26.7357,26.7447,24413.0
2023-04-06 14:35:00,29.6,29.64,29.6,29.62,33145.0,26.7447,26.7809,26.7447,26.7628,33145.0
2023-04-06 14:40:00,29.62,29.63,29.58,29.58,93006.0,26.7628,26.7718,26.7266,26.7266,93006.0
2023-04-06 14:45:00,29.59,29.61,29.56,29.59,85133.0,26.7357,26.7538,26.7086,26.7357,85133.0
2023-04-06 14:50:00,29.6,29.61,29.58,29.6,57398.0,26.7447,26.7538,26.7266,26.7447,57398.0
2023-04-06 14:55:00,29.61,29.61,29.57,29.59,41255.0,26.7538,26.7538,26.7176,26.7357,41255.0
2023-04-06 15:00:00,29.58,29.59,29.55,29.55,40021.0,26.7266,26.7357,26.6995,26.6995,40021.0
2023-04-06 15:05:00,29.56,29.58,29.56,29.57,18269.0,26.7086,26.7266,26.7086,26.7176,18269.0
2023-04-06 15:10:00,29.56,29.56,29.53,29.54,43773.0,26.7086,26.7086,26.6815,26.6905,43773.0
2023-04-06 15:15:00,29.54,29.55,29.51,29.52,84156.0,26.6905,26.6995,26.6634,26.6724,84156.0
2023-04-06 15:20:00,29.52,29.53,29.47,29.48,90101.0,26.6724,26.6815,26.6273,26.6363,90101.0
2023-04-06 15:25:00,29.49,29.53,29.48,29.53,33585.0,26.6453,26.6815,26.6363,26.6815,33585.0
2023-04-06 15:30:00,29.53,29.55,29.52,29.53,40819.0,26.6815,26.6995,26.6724,26.6815,40819.0
2023-04-06 15:35:00,29.54,29.56,29.53,29.55,48836.0,26.6905,26.7086,26.6815,26.6995,48836.0
2023-04-06 15:40:00,29.55,29.57,29.53,29.57,58224.0,26.6995,26.7176,26.6815,26.7176,58224.0
2023-04-06 15:45:00,29.57,29.61,29.54,29.61,110596.0,26.7176,26.7538,26.6905,26.7538,110596.0
2023-04-06 15:50:00,29.61,29.64,29.59,29.61,275427.0,26.7538,26.7809,26.7357,26.7538,275427.0
2023-04-06 15:55:00,29.61,29.65,29.59,29.65,526122.0,26.7538,26.7899,26.7357,26.7899,526122.0
2023-04-10 09:30:00,29.68,29.74,29.51,29.66,106520.0,26.817,26.8712,26.6634,26.7989,106520.0
2023-04-10 09:35:00,29.65,29.73,29.64,29.71,70590.0,26.7899,26.8622,26.7809,26.8441,70590.0
2023-04-10 09:40:00,29.71,29.83,29.71,29.81,74639.0,26.8441,26.9525,26.8441,26.9345,74639.0
2023-04-10 09:45:00,29.8,29.91,29.79,29.85,71409.0,26.9254,27.0248,26.9164,26.9706,71409.0
2023-04-10 09:50:00,29.85,29.9,29.83,29.84,50897.0,26.9706,27.0158,26.9525,26.9616,50897.0
2023-04-10 09:55:00,29.85,29.85,29.76,29.78,37902.0,26.9706,26.9706,26.8893,26.9074,37902.0
2023-04-10 10:00:00,29.77,29.85,29.76,29.82,86457.0,26.8983,26.9706,26.8893,26.9435,86457.0
2023-04-10 10:05:00,29.83,29.86,29.79,29.86,74160.0,26.9525,26.9796,26.9164,26.9796,74160.0
2023-04-10 10:10:00,29.86,29.95,29.85,29.9,125274.0,26.9796,27.061,26.9706,27.0158,125274.0
2023-04-10 10:15:00,29.9,29.92,29.85,29.87,44456.0,27.0158,27.0339,26.9706,26.9887,44456.0
2023-04-10 10:20:00,29.86,29.87,29.78,29.8,35330.0,26.9796,26.9887,26.9074,26.9254,35330.0
2023-04-10 10:25:00,29.8,29.87,29.79,29.87,37150.0,26.9254,26.9887,26.9164,26.9887,37150.0
2023-04-10 10:30:00,29.87,29.92,29.85,29.92,25556.0,26.9887,27.0339,26.9706,27.0339,25556.0
2023-04-10 10:35:00,29.92,29.95,29.89,29.9,33573.0,27.0339,27.061,27.0067,27.0158,33573.0
2023-04-10 10:40:00,29.89,29.9,29.85,29.88,27085.0,27.0067,27.0158,26.9706,26.9977,27085.0
2023-04-10 10:45:00,29.87,29.87,29.8,29.83,25756.0,26.9887,26.9887,26.9254,26.9525,25756.0
2023-04-10 10:50:00,29.83,29.84,29.82,29.84,11937.0,26.9525,26.9616,26.9435,26.9616,11937.0
2023-04-10 10:55:00,29.84,29.86,29.81,29.82,18208.0,26.9616,26.9796,26.9345,26.9435,18208.0
2023-04-10 11:00:00,29.82,29.85,29.8,29.82,20856.0,26.9435,26.9706,26.9254,26.9435,20856.0
2023-04-10 11:05:00,29.83,29.85,29.8,29.82,20376.0,26.9525,26.9706,26.9254,26.9435,20376.0
2023-04-10 11:10:00,29.82,29.85,29.81,29.84,13213.0,26.9435,26.9706,26.9345,26.9616,13213.0
2023-04-10 11:15:00,29.84,29.84,29.78,29.82,14452.0,26.9616,26.9616,26.9074,26.9435,14452.0
2023-04-10 11:20:00,29.82,29.83,29.8,29.82,16180.0,26.9435,26.9525,26.9254,26.9435,16180.0
2023-04-10 11:25:00,29.82,29.84,29.8,29.83,14863.0,26.9435,26.9616,26.9254,26.9525,14863.0
2023-04-10 11:30:00,29.83,29.85,29.81,29.84,21265.0,26.9525,26.9706,26.9345,26.9616,21265.0
2023-04-10 11:35:00,29.83,29.83,29.81,29.82,16230.0,26.9525,26.9525,26.9345,26.9435,16230.0
2023-04-10 11:40:00,29.81,29.81,29.75,29.76,25099.0,26.9345,26.9345,26.8802,26.8893,25099.0
2023-04-10 11:45:00,29.76,29.8,29.76,29.79,15585.0,26.8893,26.9254,26.8893,26.9164,15585.0
2023-04-10 11:50:00,29.79,29.79,29.73,29.75,20537.0,26.9164,26.9164,26.8622,26.8802,20537.0
2023-04-10 11:55:00,29.74,29.75,29.71,29.75,42630.0,26.8712,26.8802,26.8441,26.8802,42630.0
2023-04-10 12:00:00,29.75,29.77,29.73,29.77,11529.0,26.8802,26.8983,26.8622,26.8983,11529.0
2023-04-10 12:05:00,29.77,29.77,29.71,29.72,23275.0,26.8983,26.8983,26.8441,26.8531,23275.0
2023-04-10 12:10:00,29.73,29.77,29.73,29.76,21563.0,26.8622,26.8983,26.8622,26.8893,21563.0
2023-04-10 12:15:00,29.76,29.78,29.73,29.75,29321.0,26.8893,26.9074,26.8622,26.8802,29321.0
2023-04-10 12:20:00,29.75,29.78,29.75,29.77,10225.0,26.8802,26.9074,26.8802,26.8983,10225.0
2023-04-10 12:25:00,29.78,29.79,29.76,29.76,17578.0,26.9074,26.9164,26.8893,26.8893,17578.0
2023-04-10 12:30:00,29.77,29.79,29.76,29.76,19037.0,26.8983,26.9164,26.8893,26.8893,19037.0
2023-04-10 12:35:00,29.77,29.8,29.76,29.79,38678.0,26.8983,26.9254,26.8893,26.9164,38678.0
2023-04-10 12:40:00,29.8,29.8,29.77,29.78,27620.0,26.9254,26.9254,26.8983,26.9074,27620.0
2023-04-10 12:45:00,29.78,29.79,29.76,29.76,18117.0,26.9074,26.9164,26.8893,26.8893,18117.0
2023-04-10 12:50:00,29.77,29.78,29.75,29.77,13463.0,26.8983,26.9074,26.8802,26.8983,13463.0
2023-04-10 12:55:00,29.77,29.79,29.76,29.78,60939.0,26.8983,26.9164,26.8893,26.9074,60939.0
2023-04-10 13:00:00,29.77,29.78,29.76,29.76,20168.0,26.8983,26.9074,26.8893,26.8893,20168.0
2023-04-10 13:05:00,29.77,29.84,29.76,29.83,22149.0,26.8983,26.9616,26.8893,26.9525,22149.0
2023-04-10 13:10:00,29.83,29.85,29.81,29.82,22134.0,26.9525,26.9706,26.9345,26.9435,22134.0
2023-04-10 13:15:00,29.83,29.84,29.82,29.83,14565.0,26.9525,26.9616,26.9435,26.9525,14565.0
2023-04-10 13:20:00,29.83,29.84,29.79,29.8,30922.0,26.9525,26.9616,26.9164,26.9254,30922.0
2023-04-10 13:25:00,29.8,29.81,29.79,29.81,14388.0,26.9254,26.9345,26.9164,26.9345,14388.0
2023-04-10 13:30:00,29.82,29.82,29.79,29.8,21553.0,26.9435,26.9435,26.9164,26.9254,21553.0
2023-04-10 13:35:00,29.8,29.82,29.78,29.8,28632.0,26.9254,26.9435,26.9074,26.9254,28632.0
2023-04-10 13:40:00,29.81,29.81,29.79,29.8,14938.0,26.9345,26.9345,26.9164,26.9254,14938.0
2023-04-10 13:45:00,29.8,29.84,29.8,29.84,44783.0,26.9254,26.9616,26.9254,26.9616,44783.0
2023-04-10 13:50:00,29.84,29.86,29.83,29.84,18743.0,26.9616,26.9796,26.9525,26.9616,18743.0
2023-04-10 13:55:00,29.84,29.85,29.82,29.84,17762.0,26.9616,26.9706,26.9435,26.9616,17762.0
2023-04-10 14:00:00,29.84,29.85,29.81,29.85,33597.0,26.9616,26.9706,26.9345,26.9706,33597.0
2023-04-10 14:05:00,29.85,29.87,29.84,29.84,20685.0,26.9706,26.9887,26.9616,26.9616,20685.0
2023-04-10 14:10:00,29.84,29.87,29.84,29.85,27824.0,26.9616,26.9887,26.9616,26.9706,27824.0
2023-04-10 14:15:00,29.85,29.88,29.84,29.85,67077.0,26.9706,26.9977,26.9616,26.9706,67077.0
2023-04-10 14:20:00,29.85,29.86,29.83,29.85,25870.0,26.9706,26.9796,26.9525,26.9706,25870.0
2023-04-10 14:25:00,29.85,29.85,29.81,29.83,26294.0,26.9706,26.9706,26.9345,26.9525,26294.0
2023-04-10 14:30:00,29.82,29.83,29.78,29.78,27327.0,26.9435,26.9525,26.9074,26.9074,27327.0
2023-04-10 14:35:00,29.79,29.81,29.77,29.8,15861.0,26.9164,26.9345,26.8983,26.9254,15861.0
2023-04-10 14:40:00,29.8,29.82,29.78,29.79,23287.0,26.9254,26.9435,26.9074,26.9164,23287.0
2023-04-10 14:45:00,29.78,29.79,29.77,29.78,14706.0,26.9074,26.9164,26.8983,26.9074,14706.0
2023-04-10 14:50:00,29.78,29.79,29.76,29.77,29179.0,26.9074,26.9164,26.8893,26.8983,29179.0
2023-04-10 14:55:00,29.77,29.81,29.76,29.8,36275.0,26.8983,26.9345,26.8893,26.9254,36275.0
2023-04-10 15:00:00,29.8,29.82,29.78,29.81,16572.0,26.9254,26.9435,26.9074,26.9345,16572.0
2023-04-10 15:05:00,29.8,29.81,29.79,29.81,36577.0,26.9254,26.9345,26.9164,26.9345,36577.0
2023-04-10 15:10:00,29.81,29.82,29.77,29.78,21860.0,26.9345,26.9435,26.8983,26.9074,21860.0
2023-04-10 15:15:00,29.78,29.82,29.77,29.82,31452.0,26.9074,26.9435,26.8983,26.9435,31452.0
2023-04-10 15:20:00,29.82,29.83,29.79,29.8,37867.0,26.9435,26.9525,26.9164,26.9254,37867.0
2023-04-10 15:25:00,29.8,29.83,29.78,29.82,40933.0,26.9254,26.9525,26.9074,26.9435,40933.0
2023-04-10 15:30:00,29.82,29.84,29.81,29.82,35827.0,26.9435,26.9616,26.9345,26.9435,35827.0
2023-04-10 15:35:00,29.81,29.84,29.81,29.81,27988.0,26.9345,26.9616,26.9345,26.9345,27988.0
2023-04-10 15:40:00,29.81,29.84,29.81,29.82,46570.0,26.9345,26.9616,26.9345,26.9435,46570.0
2023-04-10 15:45:00,29.82,29.82,29.79,29.8,84759.0,26.9435,26.9435,26.9164,26.9254,84759.0
2023-04-10 15:50:00,29.8,29.82,29.77,29.79,186785.0,26.9254,26.9435,26.8983,26.9164,186785.0
2023-04-10 15:55:00,29.79,29.84,29.79,29.84,347405.0,26.9164,26.9616,26.9164,26.9616,347405.0
2023-04-11 09:30:00,30.05,30.06,29.87,29.89,121923.0,27.1513,27.1603,26.9887,27.0067,121923.0
2023-04-11 09:35:00,29.89,29.95,29.89,29.91,22777.0,27.0067,27.061,27.0067,27.0248,22777.0
2023-04-11 09:40:00,29.91,29.94,29.87,29.94,67945.0,27.0248,27.0519,26.9887,27.0519,67945.0
2023-04-11 09:45:00,29.94,30.05,29.94,30.03,41512.0,27.0519,27.1513,27.0519,27.1332,41512.0
2023-04-11 09:50:00,30.03,30.05,29.95,29.96,30074.0,27.1332,27.1513,27.061,27.07,30074.0
2023-04-11 09:55:00,29.95,29.96,29.88,29.93,22879.0,27.061,27.07,26.9977,27.0429,22879.0
2023-04-11 10:00:00,29.93,29.98,29.91,29.97,23027.0,27.0429,27.0881,27.0248,27.079,23027.0
2023-04-11 10:05:00,29.98,30.01,29.97,30.0,16790.0,27.0881,27.1152,27.079,27.1061,16790.0
2023-04-11 10:10:00,30.0,30.06,29.96,30.04,42290.0,27.1061,27.1603,27.07,27.1423,42290.0
2023-04-11 10:15:00,30.04,30.1,30.03,30.08,33203.0,27.1423,27.1965,27.1332,27.1784,33203.0
2023-04-11 10:20:00,30.09,30.12,30.07,30.11,24441.0,27.1875,27.2146,27.1694,27.2055,24441.0
2023-04-11 10:25:00,30.11,30.11,30.08,30.09,23412.0,27.2055,27.2055,27.1784,27.1875,23412.0
2023-04-11 10:30:00,30.09,30.12,30.07,30.07,29377.0,27.1875,27.2146,27.1694,27.1694,29377.0
2023-04-11 10:35:00,30.07,30.08,30.01,30.01,14081.0,27.1694,27.1784,27.1152,27.1152,14081.0
2023-04-11 10:40:00,30.01,30.05,30.0,30.04,24101.0,27.1152,27.1513,27.1061,27.1423,24101.0
2023-04-11 10:45:00,30.04,30.06,30.0,30.04,28223.0,27.1423,27.1603,27.1061,27.1423,28223.0
2023-04-11 10:50:00,30.04,30.04,30.0,30.01,15198.0,27.1423,27.1423,27.1061,27.1152,15198.0
2023-04-11 10:55:00,30.01,30.05,30.0,30.04,29186.0,27.1152,27.1513,27.1061,27.1423,29186.0
2023-04-11 11:00:00,30.05,30.11,30.05,30.09,28218.0,27.1513,27.2055,27.1513,27.1875,28218.0
2023-04-11 11:05:00,30.1,30.1,30.08,30.09,20782.0,27.1965,27.1965,27.1784,27.1875,20782.0
2023-04-11 11:10:00,30.09,30.11,30.08,30.1,22157.0,27.1875,27.2055,27.1784,27.1965,22157.0
2023-04-11 11:15:00,30.09,30.1,30.06,30.07,28496.0,27.1875,27.1965,27.1603,27.1694,28496.0
2023-04-11 11:20:00,30.08,30.12,30.07,30.12,24100.0,27.1784,27.2146,27.1694,27.2146,24100.0
2023-04-11 11:25:00,30.12,30.14,30.1,30.13,31571.0,27.2146,27.2326,27.1965,27.2236,31571.0
2023-04-11 11:30:00,30.12,30.15,30.11,30.11,53616.0,27.2146,27.2417,27.2055,27.2055,53616.0
2023-04-11 11:35:00,30.11,30.16,30.11,30.16,27678.0,27.2055,27.2507,27.2055,27.2507,27678.0
2023-04-11 11:40:00,30.16,30.18,30.15,30.17,21619.0,27.2507,27.2688,27.2417,27.2597,21619.0
2023-04-11 11:45:00,30.18,30.19,30.15,30.19,34875.0,27.2688,27.2778,27.2417,27.2778,34875.0
2023-04-11 11:50:00,30.19,30.2,30.17,30.19,27140.0,27.2778,27.2868,27.2597,27.2778,27140.0
2023-04-11 11:55:00,30.19,30.21,30.17,30.2,22491.0,27.2778,27.2959,27.2597,27.2868,22491.0
2023-04-11 12:00:00,30.2,30.2,30.13,30.14,22974.0,27.2868,27.2868,27.2236,27.2326,22974.0
2023-04-11 12:05:00,30.14,30.16,30.12,30.14,22129.0,27.2326,27.2507,27.2146,27.2326,22129.0
2023-04-11 12:10:00,30.14,30.16,30.12,30.12,15678.0,27.2326,27.2507,27.2146,27.2146,15678.0
2023-04-11 12:15:00,30.12,30.15,30.11,30.15,30214.0,27.2146,27.2417,27.2055,27.2417,30214.0
2023-04-11 12:20:00,30.15,30.19,30.15,30.18,15814.0,27.2417,27.2778,27.2417,27.2688,15814.0
2023-04-11 12:25:00,30.19,30.19,30.16,30.17,31550.0,27.2778,27.2778,27.2507,27.2597,31550.0
2023-04-11 12:30:00,30.17,30.18,30.16,30.17,21228.0,27.2597,27.2688,27.2507,27.2597,21228.0
2023-04-11 12:35:00,30.17,30.17,30.14,30.15,24016.0,27.2597,27.2597,27.2326,27.2417,24016.0
2023-04-11 12:40:00,30.14,30.17,30.14,30.15,18468.0,27.2326,27.2597,27.2326,27.2417,18468.0
2023-04-11 12:45:00,30.14,30.16,30.14,30.16,15305.0,27.2326,27.2507,27.2326,27.2507,15305.0
2023-04-11 12:50:00,30.16,30.2,30.16,30.2,11393.0,27.2507,27.2868,27.2507,27.2868,11393.0
2023-04-11 12:55:00,30.19,30.22,30.19,30.22,38147.0,27.2778,27.3049,27.2778,27.3049,38147.0
2023-04-11 13:00:00,30.21,30.25,30.2,30.22,47084.0,27.2959,27.332,27.2868,27.3049,47084.0
2023-04-11 13:05:00,30.23,30.27,30.22,30.27,25114.0,27.3139,27.3501,27.3049,27.3501,25114.0
2023-04-11 13:10:00,30.26,30.27,30.21,30.23,21009.0,27.3411,27.3501,27.2959,27.3139,21009.0
2023-04-11 13:15:00,30.23,30.25,30.23,30.25,37449.0,27.3139,27.332,27.3139,27.332,37449.0
2023-04-11 13:20:00,30.25,30.25,30.22,30.23,33732.0,27.332,27.332,27.3049,27.3139,33732.0
2023-04-11 13:25:00,30.24,30.25,30.23,30.24,20280.0,27.323,27.332,27.3139,27.323,20280.0
2023-04-11 13:30:00,30.25,30.25,30.2,30.21,29552.0,27.332,27.332,27.2868,27.2959,29552.0
2023-04-11 13:35:00,30.21,30.23,30.2,30.23,30741.0,27.2959,27.3139,27.2868,27.3139,30741.0
2023-04-11 13:40:00,30.23,30.23,30.19,30.22,21953.0,27.3139,27.3139,27.2778,27.3049,21953.0
2023-04-11 13:45:00,30.21,30.23,30.21,30.23,20770.0,27.2959,27.3139,27.2959,27.3139,20770.0
2023-04-11 13:50:00,30.23,30.24,30.2,30.23,39342.0,27.3139,27.323,27.2868,27.3139,39342.0
2023-04-11 13:55:00,30.24,30.26,30.23,30.26,26631.0,27.323,27.3411,27.3139,27.3411,26631.0
2023-04-11 14:00:00,30.26,30.28,30.25,30.27,45430.0,27.3411,27.3591,27.332,27.3501,45430.0
2023-04-11 14:05:00,30.26,30.29,30.26,30.29,45030.0,27.3411,27.3682,27.3411,27.3682,45030.0
2023-04-11 14:10:00,30.29,30.3,30.27,30.28,46540.0,27.3682,27.3772,27.3501,27.3591,46540.0
2023-04-11 14:15:00,30.27,30.28,30.26,30.28,39390.0,27.3501,27.3591,27.3411,27.3591,39390.0
2023-04-11 14:20:00,30.28,30.29,30.27,30.28,43546.0,27.3591,27.3682,27.3501,27.3591,43546.0
2023-04-11 14:25:00,30.28,30.28,30.27,30.28,17339.0,27.3591,27.3591,27.3501,27.3591,17339.0
2023-04-11 14:30:00,30.28,30.32,30.27,30.31,77325.0,27.3591,27.3953,27.3501,27.3862,77325.0
2023-04-11 14:35:00,30.32,30.32,30.3,30.32,65539.0,27.3953,27.3953,27.3772,27.3953,65539.0
2023-04-11 14:40:00,30.32,30.32,30.3,30.3,38987.0,27.3953,27.3953,27.3772,27.3772,38987.0
2023-04-11 14:45:00,30.31,30.33,30.3,30.32,57631.0,27.3862,27.4043,27.3772,27.3953,57631.0
2023-04-11 14:50:00,30.31,30.32,30.27,30.3,54310.0,27.3862,27.3953,27.3501,27.3772,54310.0
2023-04-11 14:55:00,30.3,30.31,30.28,30.3,73377.0,27.3772,27.3862,27.3591,27.3772,73377.0
2023-04-11 15:00:00,30.3,30.32,30.29,30.32,66939.0,27.3772,27.3953,27.3682,27.3953,66939.0
2023-04-11 15:05:00,30.32,30.32,30.29,30.3,53618.0,27.3953,27.3953,27.3682,27.3772,53618.0
2023-04-11 15:10:00,30.3,30.3,30.26,30.27,47040.0,27.3772,27.3772,27.3411,27.3501,47040.0
2023-04-11 15:15:00,30.27,30.29,30.26,30.27,52407.0,27.3501,27.3682,27.3411,27.3501,52407.0
2023-04-11 15:20:00,30.28,30.28,30.25,30.25,68355.0,27.3591,27.3591,27.332,27.332,68355.0
2023-04-11 15:25:00,30.25,30.26,30.23,30.26,53228.0,27.332,27.3411,27.3139,27.3411,53228.0
2023-04-11 15:30:00,30.26,30.3,30.25,30.3,64118.0,27.3411,27.3772,27.332,27.3772,64118.0
2023-04-11 15:35:00,30.29,30.3,30.22,30.24,111766.0,27.3682,27.3772,27.3049,27.323,111766.0
2023-04-11 15:40:00,30.24,30.25,30.21,30.25,96948.0,27.323,27.332,27.2959,27.332,96948.0
2023-04-11 15:45:00,30.25,30.25,30.18,30.19,121920.0,27.332,27.332,27.2688,27.2778,121920.0
2023-04-11 15:50:00,30.18,30.2,30.15,30.2,192277.0,27.2688,27.2868,27.2417,27.2868,192277.0
2023-04-11 15:55:00,30.2,30.2,30.15,30.18,359860.0,27.2868,27.2868,27.2417,27.2688,359860.0
2023-04-12 09:30:00,30.38,30.43,30.32,30.38,140778.0,27.4495,27.4947,27.3953,27.4495,140778.0
2023-04-12 09:35:00,30.38,30.54,30.32,30.52,67658.0,27.4495,27.594,27.3953,27.576,67658.0
2023-04-12 09:40:00,30.53,30.55,30.47,30.48,54240.0,27.585,27.6031,27.5308,27.5398,54240.0
2023-04-12 09:45:00,30.48,30.54,30.46,30.5,51942.0,27.5398,27.594,27.5218,27.5579,51942.0
2023-04-12 09:50:00,30.49,30.6,30.45,30.58,75862.0,27.5489,27.6483,27.5127,27.6302,75862.0
2023-04-12 09:55:00,30.58,30.65,30.58,30.59,80406.0,27.6302,27.6934,27.6302,27.6392,80406.0
2023-04-12 10:00:00,30.59,30.63,30.53,30.63,45361.0,27.6392,27.6754,27.585,27.6754,45361.0
2023-04-12 10:05:00,30.61,30.62,30.54,30.61,43072.0,27.6573,27.6663,27.594,27.6573,43072.0
2023-04-12 10:10:00,30.61,30.63,30.56,30.57,38731.0,27.6573,27.6754,27.6121,27.6212,38731.0
2023-04-12 10:15:00,30.57,30.62,30.53,30.53,39810.0,27.6212,27.6663,27.585,27.585,39810.0
2023-04-12 10:20:00,30.54,30.59,30.5,30.5,39572.0,27.594,27.6392,27.5579,27.5579,39572.0
2023-04-12 10:25:00,30.49,30.54,30.47,30.51,54717.0,27.5489,27.594,27.5308,27.5669,54717.0
2023-04-12 10:30:00,30.52,30.53,30.41,30.42,115057.0,27.576,27.585,27.4766,27.4856,115057.0
2023-04-12 10:35:00,30.41,30.45,30.4,30.41,55094.0,27.4766,27.5127,27.4675,27.4766,55094.0
2023-04-12 10:40:00,30.4,30.48,30.39,30.4,47983.0,27.4675,27.5398,27.4585,27.4675,47983.0
2023-04-12 10:45:00,30.4,30.43,30.39,30.41,34171.0,27.4675,27.4947,27.4585,27.4766,34171.0
2023-04-12 10:50:00,30.41,30.44,30.39,30.41,48267.0,27.4766,27.5037,27.4585,27.4766,48267.0
2023-04-12 10:55:00,30.4,30.41,30.36,30.37,56695.0,27.4675,27.4766,27.4314,27.4404,56695.0
2023-04-12 11:00:00,30.38,30.41,30.33,30.34,53913.0,27.4495,27.4766,27.4043,27.4133,53913.0
2023-04-12 11:05:00,30.34,30.35,30.28,30.29,33616.0,27.4133,27.4224,27.3591,27.3682,33616.0
2023-04-12 11:10:00,30.3,30.34,30.28,30.33,35323.0,27.3772,27.4133,27.3591,27.4043,35323.0
2023-04-12 11:15:00,30.34,30.35,30.3,30.31,34787.0,27.4133,27.4224,27.3772,27.3862,34787.0
2023-04-12 11:20:00,30.3,30.33,30.29,30.33,37522.0,27.3772,27.4043,27.3682,27.4043,37522.0
2023-04-12 11:25:00,30.33,30.37,30.32,30.37,27302.0,27.4043,27.4404,27.3953,27.4404,27302.0
2023-04-12 11:30:00,30.36,30.39,30.34,30.36,23373.0,27.4314,27.4585,27.4133,27.4314,23373.0
2023-04-12 11:35:00,30.35,30.38,30.32,30.34,34083.0,27.4224,27.4495,27.3953,27.4133,34083.0
2023-04-12 11:40:00,30.33,30.37,30.33,30.37,20674.0,27.4043,27.4404,27.4043,27.4404,20674.0
2023-04-12 11:45:00,30.37,30.39,30.36,30.37,28144.0,27.4404,27.4585,27.4314,27.4404,28144.0
2023-04-12 11:50:00,30.38,30.4,30.36,30.38,26748.0,27.4495,27.4675,27.4314,27.4495,26748.0
2023-04-12 11:55:00,30.38,30.42,30.37,30.41,30212.0,27.4495,27.4856,27.4404,27.4766,30212.0
2023-04-12 12:00:00,30.41,30.45,30.41,30.44,38546.0,27.4766,27.5127,27.4766,27.5037,38546.0
2023-04-12 12:05:00,30.44,30.45,30.42,30.43,45491.0,27.5037,27.5127,27.4856,27.4947,45491.0
2023-04-12 12:10:00,30.43,30.48,30.43,30.47,39723.0,27.4947,27.5398,27.4947,27.5308,39723.0
2023-04-12 12:15:00,30.46,30.47,30.43,30.44,29360.0,27.5218,27.5308,27.4947,27.5037,29360.0
2023-04-12 12:20:00,30.45,30.45,30.41,30.41,32214.0,27.5127,27.5127,27.4766,27.4766,32214.0
2023-04-12 12:25:00,30.41,30.47,30.4,30.46,41785.0,27.4766,27.5308,27.4675,27.5218,41785.0
2023-04-12 12:30:00,30.47,30.59,30.47,30.58,209911.0,27.5308,27.6392,27.5308,27.6302,209911.0
2023-04-12 12:35:00,30.57,30.6,30.51,30.52,45623.0,27.6212,27.6483,27.5669,27.576,45623.0
2023-04-12 12:40:00,30.52,30.53,30.49,30.53,45211.0,27.576,27.585,27.5489,27.585,45211.0
2023-04-12 12:45:00,30.53,30.53,30.5,30.52,23945.0,27.585,27.585,27.5579,27.576,23945.0
2023-04-12 12:50:00,30.52,30.52,30.48,30.5,12723.0,27.576,27.576,27.5398,27.5579,12723.0
2023-04-12 12:55:00,30.5,30.51,30.48,30.5,30414.0,27.5579,27.5669,27.5398,27.5579,30414.0
2023-04-12 13:00:00,30.5,30.51,30.46,30.48,63222.0,27.5579,27.5669,27.5218,27.5398,63222.0
2023-04-12 13:05:00,30.47,30.5,30.46,30.48,32369.0,27.5308,27.5579,27.5218,27.5398,32369.0
2023-04-12 13:10:00,30.49,30.49,30.46,30.48,51117.0,27.5489,27.5489,27.5218,27.5398,51117.0
2023-04-12 13:15:00,30.49,30.49,30.44,30.45,195082.0,27.5489,27.5489,27.5037,27.5127,195082.0
2023-04-12 13:20:00,30.45,30.46,30.42,30.46,26310.0,27.5127,27.5218,27.4856,27.5218,26310.0
2023-04-12 13:25:00,30.46,30.46,30.44,30.44,43074.0,27.5218,27.5218,27.5037,27.5037,43074.0
2023-04-12 13:30:00,30.44,30.46,30.44,30.46,39965.0,27.5037,27.5218,27.5037,27.5218,39965.0
2023-04-12 13:35:00,30.46,30.46,30.41,30.43,50514.0,27.5218,27.5218,27.4766,27.4947,50514.0
2023-04-12 13:40:00,30.43,30.43,30.4,30.43,33740.0,27.4947,27.4947,27.4675,27.4947,33740.0
2023-04-12 13:45:00,30.42,30.47,30.41,30.46,92695.0,27.4856,27.5308,27.4766,27.5218,92695.0
2023-04-12 13:50:00,30.45,30.46,30.43,30.46,36472.0,27.5127,27.5218,27.4947,27.5218,36472.0
2023-04-12 13:55:00,30.46,30.47,30.43,30.44,40131.0,27.5218,27.5308,27.4947,27.5037,40131.0
2023-04-12 14:00:00,30.43,30.49,30.41,30.46,196717.0,27.4947,27.5489,27.4766,27.5218,196717.0
2023-04-12 14:05:00,30.46,30.51,30.44,30.45,30344.0,27.5218,27.5669,27.5037,27.5127,30344.0
2023-04-12 14:10:00,30.45,30.51,30.44,30.51,68468.0,27.5127,27.5669,27.5037,27.5669,68468.0
2023-04-12 14:15:00,30.51,30.51,30.48,30.49,35862.0,27.5669,27.5669,27.5398,27.5489,35862.0
2023-04-12 14:20:00,30.49,30.51,30.47,30.49,151030.0,27.5489,27.5669,27.5308,27.5489,151030.0
2023-04-12 14:25:00,30.48,30.49,30.36,30.39,93945.0,27.5398,27.5489,27.4314,27.4585,93945.0
2023-04-12 14:30:00,30.39,30.39,30.34,30.38,66784.0,27.4585,27.4585,27.4133,27.4495,66784.0
2023-04-12 14:35:00,30.37,30.41,30.36,30.4,88956.0,27.4404,27.4766,27.4314,27.4675,88956.0
2023-04-12 14:40:00,30.41,30.43,30.4,30.42,27375.0,27.4766,27.4947,27.4675,27.4856,27375.0
2023-04-12 14:45:00,30.42,30.43,30.39,30.41,45760.0,27.4856,27.4947,27.4585,27.4766,45760.0
2023-04-12 14:50:00,30.42,30.44,30.39,30.44,30970.0,27.4856,27.5037,27.4585,27.5037,30970.0
2023-04-12 14:55:00,30.43,30.46,30.42,30.45,45260.0,27.4947,27.5218,27.4856,27.5127,45260.0
2023-04-12 15:00:00,30.44,30.48,30.4,30.42,61422.0,27.5037,27.5398,27.4675,27.4856,61422.0
2023-04-12 15:05:00,30.42,30.43,30.39,30.4,55421.0,27.4856,27.4947,27.4585,27.4675,55421.0
2023-04-12 15:10:00,30.4,30.41,30.37,30.39,93376.0,27.4675,27.4766,27.4404,27.4585,93376.0
2023-04-12 15:15:00,30.4,30.41,30.36,30.4,173180.0,27.4675,27.4766,27.4314,27.4675,173180.0
2023-04-12 15:20:00,30.4,30.43,30.39,30.41,83961.0,27.4675,27.4947,27.4585,27.4766,83961.0
2023-04-12 15:25:00,30.41,30.42,30.34,30.36,99918.0,27.4766,27.4856,27.4133,27.4314,99918.0
2023-04-12 15:30:00,30.36,30.41,30.35,30.39,144066.0,27.4314,27.4766,27.4224,27.4585,144066.0
2023-04-12 15:35:00,30.39,30.44,30.38,30.41,124094.0,27.4585,27.5037,27.4495,27.4766,124094.0
2023-04-12 15:40:00,30.41,30.43,30.4,30.41,284380.0,27.4766,27.4947,27.4675,27.4766,284380.0
2023-04-12 15:45:00,30.41,30.45,30.35,30.37,206900.0,27.4766,27.5127,27.4224,27.4404,206900.0
2023-04-12 15:50:00,30.36,30.37,30.3,30.32,243666.0,27.4314,27.4404,27.3772,27.3953,243666.0
2023-04-12 15:55:00,30.32,30.34,30.28,30.33,490648.0,27.3953,27.4133,27.3591,27.4043,490648.0
2023-04-13 09:30:00,30.32,30.42,30.29,30.41,156937.0,27.3953,27.4856,27.3682,27.4766,156937.0
2023-04-13 09:35:00,30.4,30.42,30.33,30.35,69682.0,27.4675,27.4856,27.4043,27.4224,69682.0
2023-04-13 09:40:00,30.35,30.43,30.33,30.34,182917.0,27.4224,27.4947,27.4043,27.4133,182917.0
2023-04-13 09:45:00,30.35,30.36,30.26,30.36,92979.0,27.4224,27.4314,27.3411,27.4314,92979.0
2023-04-13 09:50:00,30.37,30.37,30.28,30.3,52016.0,27.4404,27.4404,27.3591,27.3772,52016.0
2023-04-13 09:55:00,30.3,30.31,30.28,30.3,91886.0,27.3772,27.3862,27.3591,27.3772,91886.0
2023-04-13 10:00:00,30.31,30.34,30.28,30.29,56872.0,27.3862,27.4133,27.3591,27.3682,56872.0
2023-04-13 10:05:00,30.29,30.34,30.28,30.3,58633.0,27.3682,27.4133,27.3591,27.3772,58633.0
2023-04-13 10:10:00,30.3,30.34,30.29,30.33,65920.0,27.3772,27.4133,27.3682,27.4043,65920.0
2023-04-13 10:15:00,30.34,30.38,30.31,30.35,34314.0,27.4133,27.4495,27.3862,27.4224,34314.0
2023-04-13 10:20:00,30.34,30.4,30.31,30.4,70548.0,27.4133,27.4675,27.3862,27.4675,70548.0
2023-04-13 10:25:00,30.4,30.43,30.37,30.41,26618.0,27.4675,27.4947,27.4404,27.4766,26618.0
2023-04-13 10:30:00,30.41,30.44,30.38,30.41,64419.0,27.4766,27.5037,27.4495,27.4766,64419.0
2023-04-13 10:35:00,30.41,30.41,30.35,30.36,29697.0,27.4766,27.4766,27.4224,27.4314,29697.0
2023-04-13 10:40:00,30.35,30.4,30.32,30.38,53623.0,27.4224,27.4675,27.3953,27.4495,53623.0
2023-04-13 10:45:00,30.37,30.43,30.36,30.4,37158.0,27.4404,27.4947,27.4314,27.4675,37158.0
2023-04-13 10:50:00,30.4,30.43,30.38,30.38,28782.0,27.4675,27.4947,27.4495,27.4495,28782.0
2023-04-13 10:55:00,30.38,30.39,30.35,30.37,41790.0,27.4495,27.4585,27.4224,27.4404,41790.0
2023-04-13 11:00:00,30.37,30.41,30.34,30.4,69489.0,27.4404,27.4766,27.4133,27.4675,69489.0
2023-04-13 11:05:00,30.39,30.39,30.33,30.34,40032.0,27.4585,27.4585,27.4043,27.4133,40032.0
2023-04-13 11:10:00,30.34,30.38,30.31,30.38,58047.0,27.4133,27.4495,27.3862,27.4495,58047.0
2023-04-13 11:15:00,30.38,30.39,30.33,30.34,28588.0,27.4495,27.4585,27.4043,27.4133,28588.0
2023-04-13 11:20:00,30.34,30.37,30.33,30.36,36331.0,27.4133,27.4404,27.4043,27.4314,36331.0
2023-04-13 11:25:00,30.36,30.37,30.33,30.35,34345.0,27.4314,27.4404,27.4043,27.4224,34345.0
2023-04-13 11:30:00,30.34,30.34,30.3,30.33,31882.0,27.4133,27.4133,27.3772,27.4043,31882.0
2023-04-13 11:35:00,30.33,30.35,30.31,30.34,23630.0,27.4043,27.4224,27.3862,27.4133,23630.0
2023-04-13 11:40:00,30.34,30.34,30.31,30.31,23943.0,27.4133,27.4133,27.3862,27.3862,23943.0
2023-04-13 11:45:00,30.31,30.32,30.29,30.3,30985.0,27.3862,27.3953,27.3682,27.3772,30985.0
2023-04-13 11:50:00,30.29,30.3,30.23,30.23,43558.0,27.3682,27.3772,27.3139,27.3139,43558.0
2023-04-13 11:55:00,30.23,30.3,30.22,30.28,65896.0,27.3139,27.3772,27.3049,27.3591,65896.0
2023-04-13 12:00:00,30.29,30.29,30.26,30.28,17531.0,27.3682,27.3682,27.3411,27.3591,17531.0
2023-04-13 12:05:00,30.29,30.31,30.28,30.3,28536.0,27.3682,27.3862,27.3591,27.3772,28536.0
2023-04-13 12:10:00,30.3,30.34,30.3,30.33,31372.0,27.3772,27.4133,27.3772,27.4043,31372.0
2023-04-13 12:15:00,30.33,30.35,30.31,30.32,26564.0,27.4043,27.4224,27.3862,27.3953,26564.0
2023-04-13 12:20:00,30.32,30.38,30.32,30.36,43152.0,27.3953,27.4495,27.3953,27.4314,43152.0
2023-04-13 12:25:00,30.35,30.36,30.31,30.31,24118.0,27.4224,27.4314,27.3862,27.3862,24118.0
2023-04-13 12:30:00,30.31,30.34,30.31,30.34,23343.0,27.3862,27.4133,27.3862,27.4133,23343.0
2023-04-13 12:35:00,30.34,30.34,30.3,30.32,24975.0,27.4133,27.4133,27.3772,27.3953,24975.0
2023-04-13 12:40:00,30.32,30.34,30.3,30.32,34308.0,27.3953,27.4133,27.3772,27.3953,34308.0
2023-04-13 12:45:00,30.32,30.34,30.31,30.33,15684.0,27.3953,27.4133,27.3862,27.4043,15684.0
2023-04-13 12:50:00,30.34,30.34,30.31,30.32,28264.0,27.4133,27.4133,27.3862,27.3953,28264.0
2023-04-13 12:55:00,30.31,30.33,30.3,30.33,26144.0,27.3862,27.4043,27.3772,27.4043,26144.0
2023-04-13 13:00:00,30.33,30.33,30.29,30.29,27228.0,27.4043,27.4043,27.3682,27.3682,27228.0
2023-04-13 13:05:00,30.3,30.32,30.29,30.31,27772.0,27.3772,27.3953,27.3682,27.3862,27772.0
2023-04-13 13:10:00,30.32,30.34,30.31,30.32,28369.0,27.3953,27.4133,27.3862,27.3953,28369.0
2023-04-13 13:15:00,30.32,30.37,30.31,30.36,26040.0,27.3953,27.4404,27.3862,27.4314,26040.0
2023-04-13 13:20:00,30.37,30.38,30.33,30.36,53661.0,27.4404,27.4495,27.4043,27.4314,53661.0
2023-04-13 13:25:00,30.35,30.36,30.31,30.32,19529.0,27.4224,27.4314,27.3862,27.3953,19529.0
2023-04-13 13:30:00,30.31,30.32,30.29,30.31,44499.0,27.3862,27.3953,27.3682,27.3862,44499.0
2023-04-13 13:35:00,30.32,30.36,30.31,30.36,33766.0,27.3953,27.4314,27.3862,27.4314,33766.0
2023-04-13 13:40:00,30.35,30.38,30.35,30.37,26411.0,27.4224,27.4495,27.4224,27.4404,26411.0
2023-04-13 13:45:00,30.37,30.38,30.36,30.36,23440.0,27.4404,27.4495,27.4314,27.4314,23440.0
2023-04-13 13:50:00,30.37,30.4,30.36,30.39,28359.0,27.4404,27.4675,27.4314,27.4585,28359.0
2023-04-13 13:55:00,30.39,30.41,30.38,30.4,25374.0,27.4585,27.4766,27.4495,27.4675,25374.0
2023-04-13 14:00:00,30.41,30.44,30.39,30.44,22694.0,27.4766,27.5037,27.4585,27.5037,22694.0
2023-04-13 14:05:00,30.44,30.45,30.43,30.44,13703.0,27.5037,27.5127,27.4947,27.5037,13703.0
2023-04-13 14:10:00,30.44,30.45,30.42,30.43,31289.0,27.5037,27.5127,27.4856,27.4947,31289.0
2023-04-13 14:15:00,30.43,30.44,30.37,30.38,181496.0,27.4947,27.5037,27.4404,27.4495,181496.0
2023-04-13 14:20:00,30.38,30.4,30.35,30.37,39169.0,27.4495,27.4675,27.4224,27.4404,39169.0
2023-04-13 14:25:00,30.38,30.38,30.34,30.36,26539.0,27.4495,27.4495,27.4133,27.4314,26539.0
2023-04-13 14:30:00,30.35,30.39,30.35,30.38,18180.0,27.4224,27.4585,27.4224,27.4495,18180.0
2023-04-13 14:35:00,30.38,30.38,30.35,30.36,23866.0,27.4495,27.4495,27.4224,27.4314,23866.0
2023-04-13 14:40:00,30.36,30.38,30.35,30.37,23756.0,27.4314,27.4495,27.4224,27.4404,23756.0
2023-04-13 14:45:00,30.38,30.39,30.36,30.39,38302.0,27.4495,27.4585,27.4314,27.4585,38302.0
2023-04-13 14:50:00,30.39,30.39,30.37,30.39,20766.0,27.4585,27.4585,27.4404,27.4585,20766.0
2023-04-13 14:55:00,30.39,30.41,30.38,30.41,84239.0,27.4585,27.4766,27.4495,27.4766,84239.0
2023-04-13 15:00:00,30.41,30.42,30.38,30.4,34491.0,27.4766,27.4856,27.4495,27.4675,34491.0
2023-04-13 15:05:00,30.4,30.41,30.37,30.41,56331.0,27.4675,27.4766,27.4404,27.4766,56331.0
2023-04-13 15:10:00,30.41,30.44,30.4,30.42,37791.0,27.4766,27.5037,27.4675,27.4856,37791.0
2023-04-13 15:15:00,30.42,30.44,30.4,30.43,32725.0,27.4856,27.5037,27.4675,27.4947,32725.0
2023-04-13 15:20:00,30.43,30.44,30.42,30.42,45492.0,27.4947,27.5037,27.4856,27.4856,45492.0
2023-04-13 15:25:00,30.42,30.44,30.4,30.4,321891.0,27.4856,27.5037,27.4675,27.4675,321891.0
2023-04-13 15:30:00,30.4,30.47,30.38,30.46,119887.0,27.4675,27.5308,27.4495,27.5218,119887.0
2023-04-13 15:35:00,30.46,30.52,30.44,30.46,297687.0,27.5218,27.576,27.5037,27.5218,297687.0
2023-04-13 15:40:00,30.46,30.49,30.44,30.49,77443.0,27.5218,27.5489,27.5037,27.5489,77443.0
2023-04-13 15:45:00,30.49,30.5,30.4,30.46,176007.0,27.5489,27.5579,27.4675,27.5218,176007.0
2023-04-13 15:50:00,30.45,30.49,30.44,30.49,193573.0,27.5127,27.5489,27.5037,27.5489,193573.0
2023-04-13 15:55:00,30.49,30.51,30.46,30.5,390572.0,27.5489,27.5669,27.5218,27.5579,390572.0
2023-04-14 09:30:00,30.59,30.68,30.53,30.67,110004.0,27.6392,27.7205,27.585,27.7115,110004.0
2023-04-14 09:35:00,30.69,30.71,30.65,30.65,62641.0,27.7296,27.7476,27.6934,27.6934,62641.0
2023-04-14 09:40:00,30.66,30.73,30.62,30.71,43745.0,27.7025,27.7657,27.6663,27.7476,43745.0
2023-04-14 09:45:00,30.71,30.78,30.71,30.77,61383.0,27.7476,27.8109,27.7476,27.8019,61383.0
2023-04-14 09:50:00,30.76,30.77,30.68,30.7,59341.0,27.7928,27.8019,27.7205,27.7386,59341.0
2023-04-14 09:55:00,30.68,30.73,30.67,30.67,22424.0,27.7205,27.7657,27.7115,27.7115,22424.0
2023-04-14 10:00:00,30.67,30.77,30.62,30.73,131153.0,27.7115,27.8019,27.6663,27.7657,131153.0
2023-04-14 10:05:00,30.73,30.73,30.64,30.66,91228.0,27.7657,27.7657,27.6844,27.7025,91228.0
2023-04-14 10:10:00,30.67,30.69,30.62,30.63,90699.0,27.7115,27.7296,27.6663,27.6754,90699.0
2023-04-14 10:15:00,30.62,30.63,30.52,30.54,95557.0,27.6663,27.6754,27.576,27.594,95557.0
2023-04-14 10:20:00,30.55,30.57,30.43,30.45,51783.0,27.6031,27.6212,27.4947,27.5127,51783.0
2023-04-14 10:25:00,30.46,30.5,30.45,30.48,40139.0,27.5218,27.5579,27.5127,27.5398,40139.0
2023-04-14 10:30:00,30.48,30.48,30.39,30.45,48756.0,27.5398,27.5398,27.4585,27.5127,48756.0
2023-04-14 10:35:00,30.44,30.51,30.43,30.5,58665.0,27.5037,27.5669,27.4947,27.5579,58665.0
2023-04-14 10:40:00,30.5,30.51,30.4,30.45,41500.0,27.5579,27.5669,27.4675,27.5127,41500.0
2023-04-14 10:45:00,30.46,30.49,30.42,30.45,34450.0,27.5218,27.5489,27.4856,27.5127,34450.0
2023-04-14 10:50:00,30.44,30.47,30.38,30.39,44487.0,27.5037,27.5308,27.4495,27.4585,44487.0
2023-04-14 10:55:00,30.39,30.42,30.37,30.38,47695.0,27.4585,27.4856,27.4404,27.4495,47695.0
2023-04-14 11:00:00,30.39,30.39,30.34,30.35,87331.0,27.4585,27.4585,27.4133,27.4224,87331.0
2023-04-14 11:05:00,30.34,30.36,30.31,30.34,143730.0,27.4133,27.4314,27.3862,27.4133,143730.0
2023-04-14 11:10:00,30.34,30.36,30.28,30.31,191702.0,27.4133,27.4314,27.3591,27.3862,191702.0
2023-04-14 11:15:00,30.31,30.32,30.25,30.28,32798.0,27.3862,27.3953,27.332,27.3591,32798.0
2023-04-14 11:20:00,30.28,30.29,30.25,30.28,35257.0,27.3591,27.3682,27.332,27.3591,35257.0
2023-04-14 11:25:00,30.27,30.27,30.23,30.26,33774.0,27.3501,27.3501,27.3139,27.3411,33774.0
2023-04-14 11:30:00,30.26,30.31,30.25,30.3,42218.0,27.3411,27.3862,27.332,27.3772,42218.0
2023-04-14 11:35:00,30.3,30.33,30.28,30.3,55638.0,27.3772,27.4043,27.3591,27.3772,55638.0
2023-04-14 11:40:00,30.3,30.31,30.27,30.28,48622.0,27.3772,27.3862,27.3501,27.3591,48622.0
2023-04-14 11:45:00,30.28,30.32,30.27,30.3,41392.0,27.3591,27.3953,27.3501,27.3772,41392.0
2023-04-14 11:50:00,30.3,30.31,30.25,30.26,40807.0,27.3772,27.3862,27.332,27.3411,40807.0
2023-04-14 11:55:00,30.26,30.33,30.24,30.32,175850.0,27.3411,27.4043,27.323,27.3953,175850.0
2023-04-14 12:00:00,30.33,30.34,30.3,30.3,50596.0,27.4043,27.4133,27.3772,27.3772,50596.0
2023-04-14 12:05:00,30.31,30.33,30.28,30.33,72895.0,27.3862,27.4043,27.3591,27.4043,72895.0
2023-04-14 12:10:00,30.33,30.35,30.31,30.33,109995.0,27.4043,27.4224,27.3862,27.4043,109995.0
2023-04-14 12:15:00,30.33,30.33,30.29,30.32,68625.0,27.4043,27.4043,27.3682,27.3953,68625.0
2023-04-14 12:20:00,30.33,30.37,30.32,30.36,53606.0,27.4043,27.4404,27.3953,27.4314,53606.0
2023-04-14 12:25:00,30.36,30.37,30.32,30.33,125579.0,27.4314,27.4404,27.3953,27.4043,125579.0
2023-04-14 12:30:00,30.33,30.37,30.31,30.36,96889.0,27.4043,27.4404,27.3862,27.4314,96889.0
2023-04-14 12:35:00,30.36,30.38,30.33,30.33,89366.0,27.4314,27.4495,27.4043,27.4043,89366.0
2023-04-14 12:40:00,30.34,30.37,30.33,30.34,80631.0,27.4133,27.4404,27.4043,27.4133,80631.0
2023-04-14 12:45:00,30.34,30.36,30.3,30.35,293794.0,27.4133,27.4314,27.3772,27.4224,293794.0
2023-04-14 12:50:00,30.35,30.4,30.33,30.35,139687.0,27.4224,27.4675,27.4043,27.4224,139687.0
2023-04-14 12:55:00,30.34,30.37,30.31,30.36,62555.0,27.4133,27.4404,27.3862,27.4314,62555.0
2023-04-14 13:00:00,30.36,30.4,30.35,30.39,35415.0,27.4314,27.4675,27.4224,27.4585,35415.0
2023-04-14 13:05:00,30.39,30.4,30.36,30.38,29210.0,27.4585,27.4675,27.4314,27.4495,29210.0
2023-04-14 13:10:00,30.37,30.4,30.37,30.38,46286.0,27.4404,27.4675,27.4404,27.4495,46286.0
2023-04-14 13:15:00,30.38,30.4,30.37,30.4,64643.0,27.4495,27.4675,27.4404,27.4675,64643.0
2023-04-14 13:20:00,30.39,30.41,30.37,30.41,58159.0,27.4585,27.4766,27.4404,27.4766,58159.0
2023-04-14 13:25:00,30.41,30.41,30.35,30.36,42443.0,27.4766,27.4766,27.4224,27.4314,42443.0
2023-04-14 13:30:00,30.35,30.35,30.29,30.3,46573.0,27.4224,27.4224,27.3682,27.3772,46573.0
2023-04-14 13:35:00,30.29,30.29,30.24,30.26,35683.0,27.3682,27.3682,27.323,27.3411,35683.0
2023-04-14 13:40:00,30.26,30.29,30.24,30.25,33990.0,27.3411,27.3682,27.323,27.332,33990.0
2023-04-14 13:45:00,30.26,30.29,30.23,30.28,44446.0,27.3411,27.3682,27.3139,27.3591,44446.0
2023-04-14 13:50:00,30.28,30.29,30.24,30.25,34636.0,27.3591,27.3682,27.323,27.332,34636.0
2023-04-14 13:55:00,30.26,30.27,30.24,30.25,36608.0,27.3411,27.3501,27.323,27.332,36608.0
2023-04-14 14:00:00,30.25,30.27,30.23,30.23,25452.0,27.332,27.3501,27.3139,27.3139,25452.0
2023-04-14 14:05:00,30.23,30.26,30.23,30.25,21776.0,27.3139,27.3411,27.3139,27.332,21776.0
2023-04-14 14:10:00,30.26,30.26,30.23,30.23,27964.0,27.3411,27.3411,27.3139,27.3139,27964.0
2023-04-14 14:15:00,30.24,30.27,30.23,30.27,49351.0,27.323,27.3501,27.3139,27.3501,49351.0
2023-04-14 14:20:00,30.26,30.28,30.25,30.27,55861.0,27.3411,27.3591,27.332,27.3501,55861.0
2023-04-14 14:25:00,30.27,30.3,30.26,30.3,29899.0,27.3501,27.3772,27.3411,27.3772,29899.0
2023-04-14 14:30:00,30.3,30.33,30.29,30.3,64383.0,27.3772,27.4043,27.3682,27.3772,64383.0
2023-04-14 14:35:00,30.31,30.31,30.27,30.27,25956.0,27.3862,27.3862,27.3501,27.3501,25956.0
2023-04-14 14:40:00,30.27,30.27,30.24,30.27,31913.0,27.3501,27.3501,27.323,27.3501,31913.0
2023-04-14 14:45:00,30.27,30.28,30.26,30.28,28976.0,27.3501,27.3591,27.3411,27.3591,28976.0
2023-04-14 14:50:00,30.28,30.29,30.25,30.26,38398.0,27.3591,27.3682,27.332,27.3411,38398.0
2023-04-14 14:55:00,30.27,30.28,30.24,30.27,53483.0,27.3501,27.3591,27.323,27.3501,53483.0
2023-04-14 15:00:00,30.28,30.28,30.26,30.27,48508.0,27.3591,27.3591,27.3411,27.3501,48508.0
2023-04-14 15:05:00,30.28,30.28,30.27,30.28,36142.0,27.3591,27.3591,27.3501,27.3591,36142.0
2023-04-14 15:10:00,30.27,30.33,30.27,30.32,202066.0,27.3501,27.4043,27.3501,27.3953,202066.0
2023-04-14 15:15:00,30.32,30.33,30.23,30.24,82058.0,27.3953,27.4043,27.3139,27.323,82058.0
2023-04-14 15:20:00,30.24,30.26,30.2,30.25,69743.0,27.323,27.3411,27.2868,27.332,69743.0
2023-04-14 15:25:00,30.26,30.28,30.25,30.26,41450.0,27.3411,27.3591,27.332,27.3411,41450.0
2023-04-14 15:30:00,30.26,30.27,30.25,30.27,68897.0,27.3411,27.3501,27.332,27.3501,68897.0
2023-04-14 15:35:00,30.27,30.31,30.26,30.31,63929.0,27.3501,27.3862,27.3411,27.3862,63929.0
2023-04-14 15:40:00,30.31,30.37,30.31,30.36,66639.0,27.3862,27.4404,27.3862,27.4314,66639.0
2023-04-14 15:45:00,30.36,30.37,30.33,30.37,82422.0,27.4314,27.4404,27.4043,27.4404,82422.0
2023-04-14 15:50:00,30.37,30.38,30.33,30.36,155697.0,27.4404,27.4495,27.4043,27.4314,155697.0
2023-04-14 15:55:00,30.37,30.42,30.33,30.4,402460.0,27.4404,27.4856,27.4043,27.4675,402460.0
2023-04-17 09:30:00,30.5,30.55,30.47,30.55,93441.0,27.5579,27.6031,27.5308,27.6031,93441.0
2023-04-17 09:35:00,30.55,30.57,30.49,30.49,42671.0,27.6031,27.6212,27.5489,27.5489,42671.0
2023-04-17 09:40:00,30.49,30.56,30.49,30.55,49634.0,27.5489,27.6121,27.5489,27.6031,49634.0
2023-04-17 09:45:00,30.55,30.57,30.49,30.5,70308.0,27.6031,27.6212,27.5489,27.5579,70308.0
2023-04-17 09:50:00,30.49,30.56,30.48,30.51,38369.0,27.5489,27.6121,27.5398,27.5669,38369.0
2023-04-17 09:55:00,30.52,30.56,30.49,30.49,49914.0,27.576,27.6121,27.5489,27.5489,49914.0
2023-04-17 10:00:00,30.5,30.54,30.48,30.49,46412.0,27.5579,27.594,27.5398,27.5489,46412.0
2023-04-17 10:05:00,30.5,30.57,30.5,30.57,26861.0,27.5579,27.6212,27.5579,27.6212,26861.0
2023-04-17 10:10:00,30.56,30.56,30.49,30.5,54138.0,27.6121,27.6121,27.5489,27.5579,54138.0
2023-04-17 10:15:00,30.5,30.51,30.42,30.45,40048.0,27.5579,27.5669,27.4856,27.5127,40048.0
2023-04-17 10:20:00,30.45,30.46,30.4,30.46,26191.0,27.5127,27.5218,27.4675,27.5218,26191.0
2023-04-17 10:25:00,30.46,30.49,30.45,30.47,26429.0,27.5218,27.5489,27.5127,27.5308,26429.0
2023-04-17 10:30:00,30.47,30.47,30.4,30.41,34512.0,27.5308,27.5308,27.4675,27.4766,34512.0
2023-04-17 10:35:00,30.42,30.44,30.38,30.39,62655.0,27.4856,27.5037,27.4495,27.4585,62655.0
2023-04-17 10:40:00,30.4,30.4,30.34,30.37,22505.0,27.4675,27.4675,27.4133,27.4404,22505.0
2023-04-17 10:45:00,30.36,30.42,30.35,30.41,27643.0,27.4314,27.4856,27.4224,27.4766,27643.0
2023-04-17 10:50:00,30.42,30.47,30.41,30.44,39521.0,27.4856,27.5308,27.4766,27.5037,39521.0
2023-04-17 10:55:00,30.45,30.46,30.43,30.43,35939.0,27.5127,27.5218,27.4947,27.4947,35939.0
2023-04-17 11:00:00,30.44,30.45,30.4,30.42,50812.0,27.5037,27.5127,27.4675,27.4856,50812.0
2023-04-17 11:05:00,30.42,30.44,30.4,30.44,48953.0,27.4856,27.5037,27.4675,27.5037,48953.0
2023-04-17 11:10:00,30.44,30.46,30.4,30.41,55299.0,27.5037,27.5218,27.4675,27.4766,55299.0
2023-04-17 11:15:00,30.41,30.44,30.4,30.43,51027.0,27.4766,27.5037,27.4675,27.4947,51027.0
2023-04-17 11:20:00,30.43,30.44,30.4,30.44,43869.0,27.4947,27.5037,27.4675,27.5037,43869.0
2023-04-17 11:25:00,30.44,30.49,30.43,30.44,58669.0,27.5037,27.5489,27.4947,27.5037,58669.0
2023-04-17 11:30:00,30.44,30.44,30.4,30.42,53937.0,27.5037,27.5037,27.4675,27.4856,53937.0
2023-04-17 11:35:00,30.42,30.43,30.34,30.34,59949.0,27.4856,27.4947,27.4133,27.4133,59949.0
2023-04-17 11:40:00,30.35,30.4,30.34,30.39,35965.0,27.4224,27.4675,27.4133,27.4585,35965.0
2023-04-17 11:45:00,30.39,30.42,30.38,30.41,24007.0,27.4585,27.4856,27.4495,27.4766,24007.0
2023-04-17 11:50:00,30.41,30.46,30.38,30.46,42771.0,27.4766,27.5218,27.4495,27.5218,42771.0
2023-04-17 11:55:00,30.46,30.47,30.44,30.46,24637.0,27.5218,27.5308,27.5037,27.5218,24637.0
2023-04-17 12:00:00,30.46,30.46,30.43,30.45,34720.0,27.5218,27.5218,27.4947,27.5127,34720.0
2023-04-17 12:05:00,30.46,30.46,30.45,30.46,13829.0,27.5218,27.5218,27.5127,27.5218,13829.0
2023-04-17 12:10:00,30.46,30.47,30.41,30.43,59659.0,27.5218,27.5308,27.4766,27.4947,59659.0
2023-04-17 12:15:00,30.43,30.44,30.41,30.42,56311.0,27.4947,27.5037,27.4766,27.4856,56311.0
2023-04-17 12:20:00,30.41,30.43,30.39,30.4,53069.0,27.4766,27.4947,27.4585,27.4675,53069.0
2023-04-17 12:25:00,30.4,30.45,30.39,30.45,38891.0,27.4675,27.5127,27.4585,27.5127,38891.0
2023-04-17 12:30:00,30.45,30.47,30.43,30.44,28083.0,27.5127,27.5308,27.4947,27.5037,28083.0
2023-04-17 12:35:00,30.45,30.48,30.44,30.48,19986.0,27.5127,27.5398,27.5037,27.5398,19986.0
2023-04-17 12:40:00,30.48,30.49,30.46,30.47,58992.0,27.5398,27.5489,27.5218,27.5308,58992.0
2023-04-17 12:45:00,30.48,30.51,30.47,30.48,50072.0,27.5398,27.5669,27.5308,27.5398,50072.0
2023-04-17 12:50:00,30.48,30.48,30.38,30.39,168660.0,27.5398,27.5398,27.4495,27.4585,168660.0
2023-04-17 12:55:00,30.39,30.42,30.38,30.41,21000.0,27.4585,27.4856,27.4495,27.4766,21000.0
2023-04-17 13:00:00,30.41,30.42,30.4,30.42,30536.0,27.4766,27.4856,27.4675,27.4856,30536.0
2023-04-17 13:05:00,30.42,30.42,30.35,30.36,30389.0,27.4856,27.4856,27.4224,27.4314,30389.0
2023-04-17 13:10:00,30.35,30.35,30.33,30.35,23220.0,27.4224,27.4224,27.4043,27.4224,23220.0
2023-04-17 13:15:00,30.35,30.38,30.34,30.38,22150.0,27.4224,27.4495,27.4133,27.4495,22150.0
2023-04-17 13:20:00,30.37,30.4,30.36,30.4,33191.0,27.4404,27.4675,27.4314,27.4675,33191.0
2023-04-17 13:25:00,30.4,30.41,30.39,30.41,22739.0,27.4675,27.4766,27.4585,27.4766,22739.0
2023-04-17 13:30:00,30.41,30.41,30.38,30.39,28917.0,27.4766,27.4766,27.4495,27.4585,28917.0
2023-04-17 13:35:00,30.39,30.39,30.37,30.39,25507.0,27.4585,27.4585,27.4404,27.4585,25507.0
2023-04-17 13:40:00,30.39,30.4,30.37,30.38,28010.0,27.4585,27.4675,27.4404,27.4495,28010.0
2023-04-17 13:45:00,30.38,30.4,30.38,30.4,18177.0,27.4495,27.4675,27.4495,27.4675,18177.0
2023-04-17 13:50:00,30.4,30.4,30.35,30.36,34491.0,27.4675,27.4675,27.4224,27.4314,34491.0
2023-04-17 13:55:00,30.35,30.36,30.32,30.33,28357.0,27.4224,27.4314,27.3953,27.4043,28357.0
2023-04-17 14:00:00,30.34,30.34,30.26,30.26,24084.0,27.4133,27.4133,27.3411,27.3411,24084.0
2023-04-17 14:05:00,30.25,30.28,30.24,30.28,33991.0,27.332,27.3591,27.323,27.3591,33991.0
2023-04-17 14:10:00,30.28,30.3,30.27,30.3,32670.0,27.3591,27.3772,27.3501,27.3772,32670.0
2023-04-17 14:15:00,30.3,30.3,30.28,30.3,36931.0,27.3772,27.3772,27.3591,27.3772,36931.0
2023-04-17 14:20:00,30.3,30.31,30.27,30.27,23990.0,27.3772,27.3862,27.3501,27.3501,23990.0
2023-04-17 14:25:00,30.28,30.29,30.26,30.27,57719.0,27.3591,27.3682,27.3411,27.3501,57719.0
2023-04-17 14:30:00,30.27,30.31,30.25,30.3,32162.0,27.3501,27.3862,27.332,27.3772,32162.0
2023-04-17 14:35:00,30.3,30.32,30.3,30.32,16724.0,27.3772,27.3953,27.3772,27.3953,16724.0
2023-04-17 14:40:00,30.32,30.34,30.31,30.33,20783.0,27.3953,27.4133,27.3862,27.4043,20783.0
2023-04-17 14:45:00,30.33,30.35,30.32,30.34,41328.0,27.4043,27.4224,27.3953,27.4133,41328.0
2023-04-17 14:50:00,30.34,30.37,30.33,30.36,26477.0,27.4133,27.4404,27.4043,27.4314,26477.0
2023-04-17 14:55:00,30.36,30.37,30.35,30.37,21010.0,27.4314,27.4404,27.4224,27.4404,21010.0
2023-04-17 15:00:00,30.37,30.39,30.36,30.38,23597.0,27.4404,27.4585,27.4314,27.4495,23597.0
2023-04-17 15:05:00,30.38,30.38,30.36,30.38,26576.0,27.4495,27.4495,27.4314,27.4495,26576.0
2023-04-17 15:10:00,30.38,30.4,30.37,30.39,28883.0,27.4495,27.4675,27.4404,27.4585,28883.0
2023-04-17 15:15:00,30.39,30.39,30.37,30.38,27419.0,27.4585,27.4585,27.4404,27.4495,27419.0
2023-04-17 15:20:00,30.39,30.4,30.38,30.39,29244.0,27.4585,27.4675,27.4495,27.4585,29244.0
2023-04-17 15:25:00,30.39,30.4,30.37,30.38,50545.0,27.4585,27.4675,27.4404,27.4495,50545.0
2023-04-17 15:30:00,30.38,30.38,30.34,30.35,47981.0,27.4495,27.4495,27.4133,27.4224,47981.0
2023-04-17 15:35:00,30.35,30.37,30.33,30.34,65479.0,27.4224,27.4404,27.4043,27.4133,65479.0
2023-04-17 15:40:00,30.34,30.35,30.32,30.34,47813.0,27.4133,27.4224,27.3953,27.4133,47813.0
2023-04-17 15:45:00,30.33,30.33,30.3,30.33,76612.0,27.4043,27.4043,27.3772,27.4043,76612.0
2023-04-17 15:50:00,30.32,30.34,30.3,30.32,100276.0,27.3953,27.4133,27.3772,27.3953,100276.0
2023-04-17 15:55:00,30.32,30.36,30.31,30.32,286155.0,27.3953,27.4314,27.3862,27.3953,286155.0
2023-04-18 09:30:00,30.2,30.29,30.14,30.29,131249.0,27.2868,27.3682,27.2326,27.3682,131249.0
2023-04-18 09:35:00,30.28,30.31,30.19,30.24,45651.0,27.3591,27.3862,27.2778,27.323,45651.0
2023-04-18 09:40:00,30.24,30.3,30.22,30.29,43438.0,27.323,27.3772,27.3049,27.3682,43438.0
2023-04-18 09:45:00,30.27,30.28,30.24,30.24,30689.0,27.3501,27.3591,27.323,27.323,30689.0
2023-04-18 09:50:00,30.23,30.24,30.15,30.18,36174.0,27.3139,27.323,27.2417,27.2688,36174.0
2023-04-18 09:55:00,30.18,30.2,30.16,30.2,40818.0,27.2688,27.2868,27.2507,27.2868,40818.0
2023-04-18 10:00:00,30.19,30.22,30.18,30.19,37148.0,27.2778,27.3049,27.2688,27.2778,37148.0
2023-04-18 10:05:00,30.19,30.26,30.18,30.26,40178.0,27.2778,27.3411,27.2688,27.3411,40178.0
2023-04-18 10:10:00,30.26,30.28,30.24,30.27,23641.0,27.3411,27.3591,27.323,27.3501,23641.0
2023-04-18 10:15:00,30.27,30.34,30.27,30.34,29399.0,27.3501,27.4133,27.3501,27.4133,29399.0
2023-04-18 10:20:00,30.33,30.39,30.33,30.38,17124.0,27.4043,27.4585,27.4043,27.4495,17124.0
2023-04-18 10:25:00,30.37,30.39,30.34,30.35,42728.0,27.4404,27.4585,27.4133,27.4224,42728.0
2023-04-18 10:30:00,30.36,30.38,30.32,30.34,38731.0,27.4314,27.4495,27.3953,27.4133,38731.0
2023-04-18 10:35:00,30.35,30.37,30.32,30.33,37553.0,27.4224,27.4404,27.3953,27.4043,37553.0
2023-04-18 10:40:00,30.33,30.35,30.32,30.33,12378.0,27.4043,27.4224,27.3953,27.4043,12378.0
2023-04-18 10:45:00,30.33,30.35,30.29,30.3,57117.0,27.4043,27.4224,27.3682,27.3772,57117.0
2023-04-18 10:50:00,30.3,30.33,30.25,30.29,71594.0,27.3772,27.4043,27.332,27.3682,71594.0
2023-04-18 10:55:00,30.29,30.29,30.22,30.23,34927.0,27.3682,27.3682,27.3049,27.3139,34927.0
2023-04-18 11:00:00,30.23,30.27,30.2,30.21,40257.0,27.3139,27.3501,27.2868,27.2959,40257.0
2023-04-18 11:05:00,30.21,30.27,30.21,30.26,80659.0,27.2959,27.3501,27.2959,27.3411,80659.0
2023-04-18 11:10:00,30.25,30.25,30.15,30.16,67447.0,27.332,27.332,27.2417,27.2507,67447.0
2023-04-18 11:15:00,30.16,30.18,30.13,30.16,23665.0,27.2507,27.2688,27.2236,27.2507,23665.0
2023-04-18 11:20:00,30.16,30.18,30.14,30.17,17572.0,27.2507,27.2688,27.2326,27.2597,17572.0
2023-04-18 11:25:00,30.17,30.18,30.13,30.17,24795.0,27.2597,27.2688,27.2236,27.2597,24795.0
2023-04-18 11:30:00,30.17,30.21,30.17,30.19,26462.0,27.2597,27.2959,27.2597,27.2778,26462.0
2023-04-18 11:35:00,30.18,30.24,30.15,30.15,35860.0,27.2688,27.323,27.2417,27.2417,35860.0
2023-04-18 11:40:00,30.15,30.2,30.14,30.2,25978.0,27.2417,27.2868,27.2326,27.2868,25978.0
2023-04-18 11:45:00,30.2,30.2,30.15,30.18,42155.0,27.2868,27.2868,27.2417,27.2688,42155.0
2023-04-18 11:50:00,30.17,30.17,30.13,30.15,12304.0,27.2597,27.2597,27.2236,27.2417,12304.0
2023-04-18 11:55:00,30.14,30.17,30.13,30.17,28037.0,27.2326,27.2597,27.2236,27.2597,28037.0
2023-04-18 12:00:00,30.18,30.2,30.16,30.18,15352.0,27.2688,27.2868,27.2507,27.2688,15352.0
2023-04-18 12:05:00,30.19,30.2,30.17,30.19,15130.0,27.2778,27.2868,27.2597,27.2778,15130.0
2023-04-18 12:10:00,30.19,30.2,30.17,30.2,30277.0,27.2778,27.2868,27.2597,27.2868,30277.0
2023-04-18 12:15:00,30.2,30.2,30.17,30.19,32453.0,27.2868,27.2868,27.2597,27.2778,32453.0
2023-04-18 12:20:00,30.19,30.21,30.17,30.21,29976.0,27.2778,27.2959,27.2597,27.2959,29976.0
2023-04-18 12:25:00,30.2,30.22,30.19,30.21,13433.0,27.2868,27.3049,27.2778,27.2959,13433.0
2023-04-18 12:30:00,30.21,30.21,30.18,30.2,25401.0,27.2959,27.2959,27.2688,27.2868,25401.0
2023-04-18 12:35:00,30.21,30.23,30.2,30.21,25076.0,27.2959,27.3139,27.2868,27.2959,25076.0
2023-04-18 12:40:00,30.21,30.22,30.2,30.21,11842.0,27.2959,27.3049,27.2868,27.2959,11842.0
2023-04-18 12:45:00,30.22,30.22,30.2,30.21,13871.0,27.3049,27.3049,27.2868,27.2959,13871.0
2023-04-18 12:50:00,30.21,30.21,30.16,30.17,26128.0,27.2959,27.2959,27.2507,27.2597,26128.0
2023-04-18 12:55:00,30.16,30.18,30.13,30.15,25982.0,27.2507,27.2688,27.2236,27.2417,25982.0
2023-04-18 13:00:00,30.15,30.15,30.12,30.13,10925.0,27.2417,27.2417,27.2146,27.2236,10925.0
2023-04-18 13:05:00,30.14,30.19,30.13,30.18,27758.0,27.2326,27.2778,27.2236,27.2688,27758.0
2023-04-18 13:10:00,30.17,30.19,30.16,30.18,25564.0,27.2597,27.2778,27.2507,27.2688,25564.0
2023-04-18 13:15:00,30.18,30.18,30.15,30.15,13328.0,27.2688,27.2688,27.2417,27.2417,13328.0
2023-04-18 13:20:00,30.15,30.17,30.14,30.15,36495.0,27.2417,27.2597,27.2326,27.2417,36495.0
2023-04-18 13:25:00,30.15,30.15,30.12,30.13,22606.0,27.2417,27.2417,27.2146,27.2236,22606.0
2023-04-18 13:30:00,30.13,30.16,30.12,30.15,18392.0,27.2236,27.2507,27.2146,27.2417,18392.0
2023-04-18 13:35:00,30.15,30.16,30.13,30.14,22997.0,27.2417,27.2507,27.2236,27.2326,22997.0
2023-04-18 13:40:00,30.14,30.16,30.14,30.16,11639.0,27.2326,27.2507,27.2326,27.2507,11639.0
2023-04-18 13:45:00,30.16,30.18,30.15,30.16,19393.0,27.2507,27.2688,27.2417,27.2507,19393.0
2023-04-18 13:50:00,30.17,30.17,30.12,30.14,19980.0,27.2597,27.2597,27.2146,27.2326,19980.0
2023-04-18 13:55:00,30.14,30.14,30.11,30.12,19697.0,27.2326,27.2326,27.2055,27.2146,19697.0
2023-04-18 14:00:00,30.12,30.15,30.11,30.15,24535.0,27.2146,27.2417,27.2055,27.2417,24535.0
2023-04-18 14:05:00,30.15,30.16,30.13,30.16,18685.0,27.2417,27.2507,27.2236,27.2507,18685.0
2023-04-18 14:10:00,30.15,30.17,30.14,30.16,27306.0,27.2417,27.2597,27.2326,27.2507,27306.0
2023-04-18 14:15:00,30.16,30.17,30.13,30.13,39031.0,27.2507,27.2597,27.2236,27.2236,39031.0
2023-04-18 14:20:00,30.13,30.15,30.12,30.15,17547.0,27.2236,27.2417,27.2146,27.2417,17547.0
2023-04-18 14:25:00,30.15,30.15,30.12,30.14,18065.0,27.2417,27.2417,27.2146,27.2326,18065.0
2023-04-18 14:30:00,30.14,30.15,30.13,30.14,18807.0,27.2326,27.2417,27.2236,27.2326,18807.0
2023-04-18 14:35:00,30.14,30.14,30.13,30.14,8350.0,27.2326,27.2326,27.2236,27.2326,8350.0
2023-04-18 14:40:00,30.14,30.14,30.12,30.13,21972.0,27.2326,27.2326,27.2146,27.2236,21972.0
2023-04-18 14:45:00,30.13,30.13,30.06,30.08,53130.0,27.2236,27.2236,27.1603,27.1784,53130.0
2023-04-18 14:50:00,30.08,30.1,30.05,30.09,28467.0,27.1784,27.1965,27.1513,27.1875,28467.0
2023-04-18 14:55:00,30.09,30.12,30.09,30.12,20344.0,27.1875,27.2146,27.1875,27.2146,20344.0
2023-04-18 15:00:00,30.12,30.13,30.11,30.13,15161.0,27.2146,27.2236,27.2055,27.2236,15161.0
2023-04-18 15:05:00,30.13,30.17,30.13,30.15,31634.0,27.2236,27.2597,27.2236,27.2417,31634.0
2023-04-18 15:10:00,30.15,30.18,30.14,30.17,49528.0,27.2417,27.2688,27.2326,27.2597,49528.0
2023-04-18 15:15:00,30.17,30.17,30.14,30.15,26707.0,27.2597,27.2597,27.2326,27.2417,26707.0
2023-04-18 15:20:00,30.15,30.16,30.13,30.15,32235.0,27.2417,27.2507,27.2236,27.2417,32235.0
2023-04-18 15:25:00,30.14,30.17,30.12,30.16,35716.0,27.2326,27.2597,27.2146,27.2507,35716.0
2023-04-18 15:30:00,30.16,30.18,30.14,30.17,38309.0,27.2507,27.2688,27.2326,27.2597,38309.0
2023-04-18 15:35:00,30.17,30.19,30.14,30.16,47062.0,27.2597,27.2778,27.2326,27.2507,47062.0
2023-04-18 15:40:00,30.16,30.18,30.15,30.18,28632.0,27.2507,27.2688,27.2417,27.2688,28632.0
2023-04-18 15:45:00,30.18,30.2,30.17,30.2,59264.0,27.2688,27.2868,27.2597,27.2868,59264.0
2023-04-18 15:50:00,30.2,30.2,30.16,30.19,120525.0,27.2868,27.2868,27.2507,27.2778,120525.0
2023-04-18 15:55:00,30.19,30.2,30.16,30.16,199029.0,27.2778,27.2868,27.2507,27.2507,199029.0
2023-04-19 09:30:00,29.93,30.05,29.91,30.0,111965.0,27.0429,27.1513,27.0248,27.1061,111965.0
2023-04-19 09:35:00,29.99,30.04,29.97,30.03,74081.0,27.0971,27.1423,27.079,27.1332,74081.0
2023-04-19 09:40:00,30.03,30.09,30.01,30.06,72831.0,27.1332,27.1875,27.1152,27.1603,72831.0
2023-04-19 09:45:00,30.05,30.06,29.92,29.98,80043.0,27.1513,27.1603,27.0339,27.0881,80043.0
2023-04-19 09:50:00,29.99,30.04,29.98,30.01,11629.0,27.0971,27.1423,27.0881,27.1152,11629.0
2023-04-19 09:55:00,30.01,30.01,29.93,29.94,67805.0,27.1152,27.1152,27.0429,27.0519,67805.0
2023-04-19 10:00:00,29.94,29.97,29.92,29.95,36344.0,27.0519,27.079,27.0339,27.061,36344.0
2023-04-19 10:05:00,29.95,30.0,29.93,30.0,25665.0,27.061,27.1061,27.0429,27.1061,25665.0
2023-04-19 10:10:00,29.99,30.0,29.94,29.95,27888.0,27.0971,27.1061,27.0519,27.061,27888.0
2023-04-19 10:15:00,29.95,29.95,29.91,29.93,28497.0,27.061,27.061,27.0248,27.0429,28497.0
2023-04-19 10:20:00,29.94,29.98,29.93,29.98,28182.0,27.0519,27.0881,27.0429,27.0881,28182.0
2023-04-19 10:25:00,29.98,29.98,29.94,29.96,31319.0,27.0881,27.0881,27.0519,27.07,31319.0
2023-04-19 10:30:00,29.96,29.97,29.92,29.93,33591.0,27.07,27.079,27.0339,27.0429,33591.0
2023-04-19 10:35:00,29.94,30.0,29.93,29.97,21884.0,27.0519,27.1061,27.0429,27.079,21884.0
2023-04-19 10:40:00,29.98,30.0,29.96,30.0,17055.0,27.0881,27.1061,27.07,27.1061,17055.0
2023-04-19 10:45:00,30.0,30.01,29.95,29.98,41047.0,27.1061,27.1152,27.061,27.0881,41047.0
2023-04-19 10:50:00,29.98,30.01,29.97,29.98,27120.0,27.0881,27.1152,27.079,27.0881,27120.0
2023-04-19 10:55:00,29.99,30.01,29.96,29.98,35020.0,27.0971,27.1152,27.07,27.0881,35020.0
2023-04-19 11:00:00,29.98,29.99,29.93,29.95,44096.0,27.0881,27.0971,27.0429,27.061,44096.0
2023-04-19 11:05:00,29.95,29.95,29.91,29.91,20026.0,27.061,27.061,27.0248,27.0248,20026.0
2023-04-19 11:10:00,29.92,29.93,29.89,29.92,26832.0,27.0339,27.0429,27.0067,27.0339,26832.0
2023-04-19 11:15:00,29.92,29.96,29.91,29.96,17221.0,27.0339,27.07,27.0248,27.07,17221.0
2023-04-19 11:20:00,29.96,30.0,29.95,29.98,31899.0,27.07,27.1061,27.061,27.0881,31899.0
2023-04-19 11:25:00,29.98,30.0,29.96,30.0,15934.0,27.0881,27.1061,27.07,27.1061,15934.0
2023-04-19 11:30:00,30.0,30.0,29.95,29.96,12873.0,27.1061,27.1061,27.061,27.07,12873.0
2023-04-19 11:35:00,29.96,30.01,29.94,30.0,32996.0,27.07,27.1152,27.0519,27.1061,32996.0
2023-04-19 11:40:00,30.0,30.0,29.97,29.98,8402.0,27.1061,27.1061,27.079,27.0881,8402.0
2023-04-19 11:45:00,29.98,29.99,29.97,29.98,7993.0,27.0881,27.0971,27.079,27.0881,7993.0
2023-04-19 11:50:00,29.98,29.98,29.95,29.96,19739.0,27.0881,27.0881,27.061,27.07,19739.0
2023-04-19 11:55:00,29.96,29.98,29.94,29.98,27369.0,27.07,27.0881,27.0519,27.0881,27369.0
2023-04-19 12:00:00,29.97,29.99,29.94,29.95,33693.0,27.079,27.0971,27.0519,27.061,33693.0
2023-04-19 12:05:00,29.95,29.96,29.91,29.94,20626.0,27.061,27.07,27.0248,27.0519,20626.0
2023-04-19 12:10:00,29.93,29.95,29.92,29.93,10370.0,27.0429,27.061,27.0339,27.0429,10370.0
2023-04-19 12:15:00,29.92,29.93,29.87,29.88,14333.0,27.0339,27.0429,26.9887,26.9977,14333.0
2023-04-19 12:20:00,29.88,29.9,29.87,29.88,16600.0,26.9977,27.0158,26.9887,26.9977,16600.0
2023-04-19 12:25:00,29.88,29.9,29.87,29.88,20337.0,26.9977,27.0158,26.9887,26.9977,20337.0
2023-04-19 12:30:00,29.89,29.91,29.87,29.9,15823.0,27.0067,27.0248,26.9887,27.0158,15823.0
2023-04-19 12:35:00,29.9,29.91,29.9,29.91,11072.0,27.0158,27.0248,27.0158,27.0248,11072.0
2023-04-19 12:40:00,29.91,29.93,29.9,29.92,18999.0,27.0248,27.0429,27.0158,27.0339,18999.0
2023-04-19 12:45:00,29.92,29.97,29.91,29.96,25535.0,27.0339,27.079,27.0248,27.07,25535.0
2023-04-19 12:50:00,29.96,29.96,29.93,29.95,24017.0,27.07,27.07,27.0429,27.061,24017.0
2023-04-19 12:55:00,29.95,29.96,29.93,29.95,19150.0,27.061,27.07,27.0429,27.061,19150.0
2023-04-19 13:00:00,29.95,29.97,29.94,29.97,17197.0,27.061,27.079,27.0519,27.079,17197.0
2023-04-19 13:05:00,29.96,29.99,29.95,29.98,28445.0,27.07,27.0971,27.061,27.0881,28445.0
2023-04-19 13:10:00,29.97,29.98,29.96,29.96,8095.0,27.079,27.0881,27.07,27.07,8095.0
2023-04-19 13:15:00,29.96,29.97,29.91,29.92,37575.0,27.07,27.079,27.0248,27.0339,37575.0
2023-04-19 13:20:00,29.93,29.93,29.91,29.93,14934.0,27.0429,27.0429,27.0248,27.0429,14934.0
2023-04-19 13:25:00,29.93,29.94,29.9,29.91,19075.0,27.0429,27.0519,27.0158,27.0248,19075.0
2023-04-19 13:30:00,29.91,29.92,29.89,29.92,18635.0,27.0248,27.0339,27.0067,27.0339,18635.0
2023-04-19 13:35:00,29.91,29.93,29.9,29.93,16280.0,27.0248,27.0429,27.0158,27.0429,16280.0
2023-04-19 13:40:00,29.93,29.95,29.92,29.95,15560.0,27.0429,27.061,27.0339,27.061,15560.0
2023-04-19 13:45:00,29.95,29.96,29.93,29.94,21960.0,27.061,27.07,27.0429,27.0519,21960.0
2023-04-19 13:50:00,29.95,29.97,29.94,29.95,18784.0,27.061,27.079,27.0519,27.061,18784.0
2023-04-19 13:55:00,29.95,29.96,29.94,29.96,16648.0,27.061,27.07,27.0519,27.07,16648.0
2023-04-19 14:00:00,29.96,30.01,29.95,29.96,31149.0,27.07,27.1152,27.061,27.07,31149.0
2023-04-19 14:05:00,29.96,29.96,29.92,29.92,17881.0,27.07,27.07,27.0339,27.0339,17881.0
2023-04-19 14:10:00,29.92,29.94,29.9,29.91,20106.0,27.0339,27.0519,27.0158,27.0248,20106.0
2023-04-19 14:15:00,29.91,29.93,29.9,29.91,31304.0,27.0248,27.0429,27.0158,27.0248,31304.0
2023-04-19 14:20:00,29.91,29.92,29.89,29.89,19744.0,27.0248,27.0339,27.0067,27.0067,19744.0
2023-04-19 14:25:00,29.9,29.93,29.89,29.93,23686.0,27.0158,27.0429,27.0067,27.0429,23686.0
2023-04-19 14:30:00,29.93,29.95,29.92,29.94,24761.0,27.0429,27.061,27.0339,27.0519,24761.0
2023-04-19 14:35:00,29.93,29.95,29.91,29.92,20166.0,27.0429,27.061,27.0248,27.0339,20166.0
2023-04-19 14:40:00,29.92,29.95,29.91,29.93,32369.0,27.0339,27.061,27.0248,27.0429,32369.0
2023-04-19 14:45:00,29.93,29.94,29.91,29.94,31188.0,27.0429,27.0519,27.0248,27.0519,31188.0
2023-04-19 14:50:00,29.93,29.95,29.92,29.94,33797.0,27.0429,27.061,27.0339,27.0519,33797.0
2023-04-19 14:55:00,29.95,29.96,29.93,29.95,29470.0,27.061,27.07,27.0429,27.061,29470.0
2023-04-19 15:00:00,29.95,29.96,29.93,29.94,30662.0,27.061,27.07,27.0429,27.0519,30662.0
2023-04-19 15:05:00,29.94,29.97,29.93,29.97,41452.0,27.0519,27.079,27.0429,27.079,41452.0
2023-04-19 15:10:00,29.96,30.0,29.96,29.98,36061.0,27.07,27.1061,27.07,27.0881,36061.0
2023-04-19 15:15:00,29.98,29.99,29.96,29.97,37057.0,27.0881,27.0971,27.07,27.079,37057.0
2023-04-19 15:20:00,29.97,29.99,29.95,29.98,32720.0,27.079,27.0971,27.061,27.0881,32720.0
2023-04-19 15:25:00,29.98,30.0,29.97,30.0,29054.0,27.0881,27.1061,27.079,27.1061,29054.0
2023-04-19 15:30:00,29.99,30.01,29.98,30.0,50362.0,27.0971,27.1152,27.0881,27.1061,50362.0
2023-04-19 15:35:00,30.0,30.05,29.99,30.05,42125.0,27.1061,27.1513,27.0971,27.1513,42125.0
2023-04-19 15:40:00,30.05,30.06,30.01,30.01,74815.0,27.1513,27.1603,27.1152,27.1152,74815.0
2023-04-19 15:45:00,30.02,30.02,29.97,30.0,74317.0,27.1242,27.1242,27.079,27.1061,74317.0
2023-04-19 15:50:00,30.01,30.07,30.01,30.05,150989.0,27.1152,27.1694,27.1152,27.1513,150989.0
2023-04-19 15:55:00,30.05,30.08,30.05,30.08,208639.0,27.1513,27.1784,27.1513,27.1784,208639.0
2023-04-20 09:30:00,29.82,29.83,29.77,29.8,110569.0,26.9435,26.9525,26.8983,26.9254,110569.0
2023-04-20 09:35:00,29.8,29.81,29.73,29.75,47783.0,26.9254,26.9345,26.8622,26.8802,47783.0
2023-04-20 09:40:00,29.75,29.76,29.69,29.7,80580.0,26.8802,26.8893,26.826,26.8351,80580.0
2023-04-20 09:45:00,29.7,29.76,29.67,29.72,86791.0,26.8351,26.8893,26.808,26.8531,86791.0
2023-04-20 09:50:00,29.72,29.72,29.61,29.62,109727.0,26.8531,26.8531,26.7538,26.7628,109727.0
2023-04-20 09:55:00,29.61,29.65,29.55,29.58,129512.0,26.7538,26.7899,26.6995,26.7266,129512.0
2023-04-20 10:00:00,29.57,29.63,29.55,29.61,37135.0,26.7176,26.7718,26.6995,26.7538,37135.0
2023-04-20 10:05:00,29.61,29.68,29.6,29.67,41942.0,26.7538,26.817,26.7447,26.808,41942.0
2023-04-20 10:10:00,29.67,29.73,29.67,29.71,37118.0,26.808,26.8622,26.808,26.8441,37118.0
2023-04-20 10:15:00,29.7,29.73,29.68,29.69,36151.0,26.8351,26.8622,26.817,26.826,36151.0
2023-04-20 10:20:00,29.69,29.72,29.65,29.72,26587.0,26.826,26.8531,26.7899,26.8531,26587.0
2023-04-20 10:25:00,29.72,29.75,29.7,29.74,29061.0,26.8531,26.8802,26.8351,26.8712,29061.0
2023-04-20 10:30:00,29.74,29.77,29.72,29.77,26484.0,26.8712,26.8983,26.8531,26.8983,26484.0
2023-04-20 10:35:00,29.77,29.8,29.76,29.77,28763.0,26.8983,26.9254,26.8893,26.8983,28763.0
2023-04-20 10:40:00,29.77,29.79,29.75,29.79,39507.0,26.8983,26.9164,26.8802,26.9164,39507.0
2023-04-20 10:45:00,29.79,29.81,29.76,29.77,41897.0,26.9164,26.9345,26.8893,26.8983,41897.0
2023-04-20 10:50:00,29.76,29.77,29.73,29.74,37680.0,26.8893,26.8983,26.8622,26.8712,37680.0
2023-04-20 10:55:00,29.73,29.77,29.72,29.76,31424.0,26.8622,26.8983,26.8531,26.8893,31424.0
2023-04-20 11:00:00,29.77,29.78,29.72,29.73,37751.0,26.8983,26.9074,26.8531,26.8622,37751.0
2023-04-20 11:05:00,29.72,29.72,29.66,29.69,25780.0,26.8531,26.8531,26.7989,26.826,25780.0
2023-04-20 11:10:00,29.69,29.71,29.67,29.68,26086.0,26.826,26.8441,26.808,26.817,26086.0
2023-04-20 11:15:00,29.68,29.68,29.62,29.65,88939.0,26.817,26.817,26.7628,26.7899,88939.0
2023-04-20 11:20:00,29.65,29.68,29.63,29.67,96864.0,26.7899,26.817,26.7718,26.808,96864.0
2023-04-20 11:25:00,29.67,29.67,29.58,29.61,151242.0,26.808,26.808,26.7266,26.7538,151242.0
2023-04-20 11:30:00,29.61,29.61,29.55,29.59,143057.0,26.7538,26.7538,26.6995,26.7357,143057.0
2023-04-20 11:35:00,29.59,29.62,29.57,29.59,51543.0,26.7357,26.7628,26.7176,26.7357,51543.0
2023-04-20 11:40:00,29.59,29.62,29.58,29.59,93525.0,26.7357,26.7628,26.7266,26.7357,93525.0
2023-04-20 11:45:00,29.6,29.64,29.58,29.6,55228.0,26.7447,26.7809,26.7266,26.7447,55228.0
2023-04-20 11:50:00,29.6,29.63,29.58,29.6,43638.0,26.7447,26.7718,26.7266,26.7447,43638.0
2023-04-20 11:55:00,29.6,29.63,29.57,29.59,60424.0,26.7447,26.7718,26.7176,26.7357,60424.0
2023-04-20 12:00:00,29.59,29.59,29.55,29.55,20091.0,26.7357,26.7357,26.6995,26.6995,20091.0
2023-04-20 12:05:00,29.55,29.57,29.53,29.57,18137.0,26.6995,26.7176,26.6815,26.7176,18137.0
2023-04-20 12:10:00,29.57,29.62,29.57,29.61,36224.0,26.7176,26.7628,26.7176,26.7538,36224.0
2023-04-20 12:15:00,29.62,29.63,29.6,29.63,25710.0,26.7628,26.7718,26.7447,26.7718,25710.0
2023-04-20 12:20:00,29.63,29.64,29.61,29.61,23362.0,26.7718,26.7809,26.7538,26.7538,23362.0
2023-04-20 12:25:00,29.61,29.67,29.6,29.66,33185.0,26.7538,26.808,26.7447,26.7989,33185.0
2023-04-20 12:30:00,29.67,29.68,29.65,29.66,22168.0,26.808,26.817,26.7899,26.7989,22168.0
2023-04-20 12:35:00,29.66,29.69,29.64,29.65,25772.0,26.7989,26.826,26.7809,26.7899,25772.0
2023-04-20 12:40:00,29.65,29.7,29.65,29.69,24708.0,26.7899,26.8351,26.7899,26.826,24708.0
2023-04-20 12:45:00,29.68,29.69,29.66,29.67,36509.0,26.817,26.826,26.7989,26.808,36509.0
2023-04-20 12:50:00,29.66,29.69,29.65,29.69,25221.0,26.7989,26.826,26.7899,26.826,25221.0
2023-04-20 12:55:00,29.69,29.73,29.68,29.71,22207.0,26.826,26.8622,26.817,26.8441,22207.0
2023-04-20 13:00:00,29.71,29.74,29.71,29.73,11457.0,26.8441,26.8712,26.8441,26.8622,11457.0
2023-04-20 13:05:00,29.74,29.75,29.69,29.71,34182.0,26.8712,26.8802,26.826,26.8441,34182.0
2023-04-20 13:10:00,29.7,29.71,29.68,29.68,25757.0,26.8351,26.8441,26.817,26.817,25757.0
2023-04-20 13:15:00,29.68,29.7,29.68,29.7,14307.0,26.817,26.8351,26.817,26.8351,14307.0
2023-04-20 13:20:00,29.7,29.72,29.69,29.71,16400.0,26.8351,26.8531,26.826,26.8441,16400.0
2023-04-20 13:25:00,29.71,29.75,29.71,29.74,34555.0,26.8441,26.8802,26.8441,26.8712,34555.0
2023-04-20 13:30:00,29.74,29.76,29.73,29.75,28371.0,26.8712,26.8893,26.8622,26.8802,28371.0
2023-04-20 13:35:00,29.75,29.75,29.7,29.71,24873.0,26.8802,26.8802,26.8351,26.8441,24873.0
2023-04-20 13:40:00,29.71,29.75,29.7,29.74,29666.0,26.8441,26.8802,26.8351,26.8712,29666.0
2023-04-20 13:45:00,29.75,29.75,29.73,29.75,29190.0,26.8802,26.8802,26.8622,26.8802,29190.0
2023-04-20 13:50:00,29.74,29.79,29.74,29.78,14945.0,26.8712,26.9164,26.8712,26.9074,14945.0
2023-04-20 13:55:00,29.78,29.78,29.73,29.76,48581.0,26.9074,26.9074,26.8622,26.8893,48581.0
2023-04-20 14:00:00,29.76,29.78,29.73,29.73,32612.0,26.8893,26.9074,26.8622,26.8622,32612.0
2023-04-20 14:05:00,29.73,29.73,29.7,29.71,27676.0,26.8622,26.8622,26.8351,26.8441,27676.0
2023-04-20 14:10:00,29.71,29.73,29.7,29.7,12693.0,26.8441,26.8622,26.8351,26.8351,12693.0
2023-04-20 14:15:00,29.71,29.71,29.68,29.71,25506.0,26.8441,26.8441,26.817,26.8441,25506.0
2023-04-20 14:20:00,29.7,29.72,29.69,29.71,32072.0,26.8351,26.8531,26.826,26.8441,32072.0
2023-04-20 14:25:00,29.71,29.72,29.69,29.71,34955.0,26.8441,26.8531,26.826,26.8441,34955.0
2023-04-20 14:30:00,29.71,29.72,29.65,29.66,32091.0,26.8441,26.8531,26.7899,26.7989,32091.0
2023-04-20 14:35:00,29.66,29.66,29.62,29.64,32692.0,26.7989,26.7989,26.7628,26.7809,32692.0
2023-04-20 14:40:00,29.64,29.65,29.62,29.64,31037.0,26.7809,26.7899,26.7628,26.7809,31037.0
2023-04-20 14:45:00,29.65,29.68,29.64,29.66,43224.0,26.7899,26.817,26.7809,26.7989,43224.0
2023-04-20 14:50:00,29.66,29.67,29.64,29.66,30981.0,26.7989,26.808,26.7809,26.7989,30981.0
2023-04-20 14:55:00,29.66,29.66,29.63,29.64,22431.0,26.7989,26.7989,26.7718,26.7809,22431.0
2023-04-20 15:00:00,29.64,29.66,29.61,29.61,39505.0,26.7809,26.7989,26.7538,26.7538,39505.0
2023-04-20 15:05:00,29.62,29.63,29.6,29.62,23796.0,26.7628,26.7718,26.7447,26.7628,23796.0
2023-04-20 15:10:00,29.62,29.62,29.59,29.61,49047.0,26.7628,26.7628,26.7357,26.7538,49047.0
2023-04-20 15:15:00,29.61,29.62,29.59,29.59,55325.0,26.7538,26.7628,26.7357,26.7357,55325.0
2023-04-20 15:20:00,29.6,29.64,29.58,29.62,49543.0,26.7447,26.7809,26.7266,26.7628,49543.0
2023-04-20 15:25:00,29.63,29.63,29.59,29.61,35300.0,26.7718,26.7718,26.7357,26.7538,35300.0
2023-04-20 15:30:00,29.61,29.66,29.6,29.65,46794.0,26.7538,26.7989,26.7447,26.7899,46794.0
2023-04-20 15:35:00,29.65,29.67,29.61,29.63,90782.0,26.7899,26.808,26.7538,26.7718,90782.0
2023-04-20 15:40:00,29.63,29.66,29.62,29.65,61083.0,26.7718,26.7989,26.7628,26.7899,61083.0
2023-04-20 15:45:00,29.65,29.69,29.64,29.69,88988.0,26.7899,26.826,26.7809,26.826,88988.0
2023-04-20 15:50:00,29.69,29.77,29.67,29.76,160482.0,26.826,26.8983,26.808,26.8893,160482.0
2023-04-20 15:55:00,29.76,29.83,29.76,29.83,309720.0,26.8893,26.9525,26.8893,26.9525,309720.0
2023-04-21 09:30:00,29.85,29.88,29.73,29.75,186155.0,26.9706,26.9977,26.8622,26.8802,186155.0
2023-04-21 09:35:00,29.75,29.79,29.73,29.78,37429.0,26.8802,26.9164,26.8622,26.9074,37429.0
2023-04-21 09:40:00,29.77,29.78,29.68,29.68,19493.0,26.8983,26.9074,26.817,26.817,19493.0
2023-04-21 09:45:00,29.68,29.77,29.67,29.77,57051.0,26.817,26.8983,26.808,26.8983,57051.0
2023-04-21 09:50:00,29.76,29.76,29.68,29.68,41407.0,26.8893,26.8893,26.817,26.817,41407.0
2023-04-21 09:55:00,29.68,29.69,29.64,29.67,48802.0,26.817,26.826,26.7809,26.808,48802.0
2023-04-21 10:00:00,29.67,29.67,29.58,29.66,37932.0,26.808,26.808,26.7266,26.7989,37932.0
2023-04-21 10:05:00,29.66,29.74,29.66,29.7,29456.0,26.7989,26.8712,26.7989,26.8351,29456.0
2023-04-21 10:10:00,29.7,29.72,29.68,29.71,22876.0,26.8351,26.8531,26.817,26.8441,22876.0
2023-04-21 10:15:00,29.71,29.78,29.71,29.78,22639.0,26.8441,26.9074,26.8441,26.9074,22639.0
2023-04-21 10:20:00,29.78,29.8,29.73,29.78,21756.0,26.9074,26.9254,26.8622,26.9074,21756.0
2023-04-21 10:25:00,29.79,29.82,29.78,29.8,16469.0,26.9164,26.9435,26.9074,26.9254,16469.0
2023-04-21 10:30:00,29.8,29.81,29.77,29.79,30803.0,26.9254,26.9345,26.8983,26.9164,30803.0
2023-04-21 10:35:00,29.79,29.81,29.77,29.78,13626.0,26.9164,26.9345,26.8983,26.9074,13626.0
2023-04-21 10:40:00,29.78,29.78,29.67,29.68,38950.0,26.9074,26.9074,26.808,26.817,38950.0
2023-04-21 10:45:00,29.68,29.72,29.65,29.69,18421.0,26.817,26.8531,26.7899,26.826,18421.0
2023-04-21 10:50:00,29.69,29.69,29.66,29.68,17331.0,26.826,26.826,26.7989,26.817,17331.0
2023-04-21 10:55:00,29.68,29.69,29.63,29.66,30196.0,26.817,26.826,26.7718,26.7989,30196.0
2023-04-21 11:00:00,29.66,29.73,29.63,29.72,19405.0,26.7989,26.8622,26.7718,26.8531,19405.0
2023-04-21 11:05:00,29.72,29.74,29.71,29.72,20217.0,26.8531,26.8712,26.8441,26.8531,20217.0
2023-04-21 11:10:00,29.72,29.73,29.7,29.71,15411.0,26.8531,26.8622,26.8351,26.8441,15411.0
2023-04-21 11:15:00,29.71,29.74,29.7,29.73,12882.0,26.8441,26.8712,26.8351,26.8622,12882.0
2023-04-21 11:20:00,29.72,29.75,29.72,29.75,20382.0,26.8531,26.8802,26.8531,26.8802,20382.0
2023-04-21 11:25:00,29.75,29.75,29.7,29.71,20754.0,26.8802,26.8802,26.8351,26.8441,20754.0
2023-04-21 11:30:00,29.71,29.75,29.7,29.74,18067.0,26.8441,26.8802,26.8351,26.8712,18067.0
2023-04-21 11:35:00,29.74,29.74,29.68,29.69,31637.0,26.8712,26.8712,26.817,26.826,31637.0
2023-04-21 11:40:00,29.68,29.73,29.68,29.72,25466.0,26.817,26.8622,26.817,26.8531,25466.0
2023-04-21 11:45:00,29.72,29.73,29.68,29.69,19264.0,26.8531,26.8622,26.817,26.826,19264.0
2023-04-21 11:50:00,29.69,29.73,29.69,29.72,11995.0,26.826,26.8622,26.826,26.8531,11995.0
2023-04-21 11:55:00,29.73,29.78,29.73,29.76,12772.0,26.8622,26.9074,26.8622,26.8893,12772.0
2023-04-21 12:00:00,29.77,29.8,29.76,29.78,27936.0,26.8983,26.9254,26.8893,26.9074,27936.0
2023-04-21 12:05:00,29.78,29.82,29.76,29.77,28427.0,26.9074,26.9435,26.8893,26.8983,28427.0
2023-04-21 12:10:00,29.77,29.78,29.76,29.77,13694.0,26.8983,26.9074,26.8893,26.8983,13694.0
2023-04-21 12:15:00,29.77,29.78,29.75,29.77,16025.0,26.8983,26.9074,26.8802,26.8983,16025.0
2023-04-21 12:20:00,29.77,29.78,29.73,29.75,19514.0,26.8983,26.9074,26.8622,26.8802,19514.0
2023-04-21 12:25:00,29.75,29.76,29.72,29.74,19682.0,26.8802,26.8893,26.8531,26.8712,19682.0
2023-04-21 12:30:00,29.74,29.75,29.72,29.73,20401.0,26.8712,26.8802,26.8531,26.8622,20401.0
2023-04-21 12:35:00,29.73,29.75,29.69,29.7,17408.0,26.8622,26.8802,26.826,26.8351,17408.0
2023-04-21 12:40:00,29.7,29.72,29.7,29.71,11315.0,26.8351,26.8531,26.8351,26.8441,11315.0
2023-04-21 12:45:00,29.71,29.73,29.7,29.72,19079.0,26.8441,26.8622,26.8351,26.8531,19079.0
2023-04-21 12:50:00,29.71,29.74,29.71,29.74,12954.0,26.8441,26.8712,26.8441,26.8712,12954.0
2023-04-21 12:55:00,29.73,29.76,29.73,29.75,14996.0,26.8622,26.8893,26.8622,26.8802,14996.0
2023-04-21 13:00:00,29.75,29.77,29.75,29.75,16073.0,26.8802,26.8983,26.8802,26.8802,16073.0
2023-04-21 13:05:00,29.75,29.76,29.74,29.74,14632.0,26.8802,26.8893,26.8712,26.8712,14632.0
2023-04-21 13:10:00,29.74,29.75,29.73,29.74,9120.0,26.8712,26.8802,26.8622,26.8712,9120.0
2023-04-21 13:15:00,29.74,29.75,29.72,29.73,21874.0,26.8712,26.8802,26.8531,26.8622,21874.0
2023-04-21 13:20:00,29.72,29.75,29.71,29.75,7252.0,26.8531,26.8802,26.8441,26.8802,7252.0
2023-04-21 13:25:00,29.75,29.76,29.74,29.76,20177.0,26.8802,26.8893,26.8712,26.8893,20177.0
2023-04-21 13:30:00,29.76,29.79,29.76,29.78,12747.0,26.8893,26.9164,26.8893,26.9074,12747.0
2023-04-21 13:35:00,29.79,29.8,29.78,29.79,31346.0,26.9164,26.9254,26.9074,26.9164,31346.0
2023-04-21 13:40:00,29.8,29.83,29.8,29.82,28969.0,26.9254,26.9525,26.9254,26.9435,28969.0
2023-04-21 13:45:00,29.82,29.83,29.78,29.8,27617.0,26.9435,26.9525,26.9074,26.9254,27617.0
2023-04-21 13:50:00,29.8,29.84,29.79,29.84,59308.0,26.9254,26.9616,26.9164,26.9616,59308.0
2023-04-21 13:55:00,29.84,29.85,29.82,29.83,49209.0,26.9616,26.9706,26.9435,26.9525,49209.0
2023-04-21 14:00:00,29.84,29.87,29.83,29.87,41461.0,26.9616,26.9887,26.9525,26.9887,41461.0
2023-04-21 14:05:00,29.87,29.89,29.85,29.88,43402.0,26.9887,27.0067,26.9706,26.9977,43402.0
2023-04-21 14:10:00,29.88,29.9,29.87,29.89,20978.0,26.9977,27.0158,26.9887,27.0067,20978.0
2023-04-21 14:15:00,29.89,29.9,29.86,29.87,49830.0,27.0067,27.0158,26.9796,26.9887,49830.0
2023-04-21 14:20:00,29.87,29.88,29.86,29.86,21128.0,26.9887,26.9977,26.9796,26.9796,21128.0
2023-04-21 14:25:00,29.87,29.89,29.85,29.89,25288.0,26.9887,27.0067,26.9706,27.0067,25288.0
2023-04-21 14:30:00,29.88,29.89,29.85,29.89,40175.0,26.9977,27.0067,26.9706,27.0067,40175.0
2023-04-21 14:35:00,29.88,29.9,29.86,29.87,24360.0,26.9977,27.0158,26.9796,26.9887,24360.0
2023-04-21 14:40:00,29.87,29.89,29.87,29.88,35212.0,26.9887,27.0067,26.9887,26.9977,35212.0
2023-04-21 14:45:00,29.88,29.92,29.87,29.92,29362.0,26.9977,27.0339,26.9887,27.0339,29362.0
2023-04-21 14:50:00,29.91,29.92,29.89,29.9,20979.0,27.0248,27.0339,27.0067,27.0158,20979.0
2023-04-21 14:55:00,29.89,29.92,29.89,29.91,31778.0,27.0067,27.0339,27.0067,27.0248,31778.0
2023-04-21 15:00:00,29.91,29.92,29.9,29.91,19708.0,27.0248,27.0339,27.0158,27.0248,19708.0
2023-04-21 15:05:00,29.91,29.92,29.89,29.92,34860.0,27.0248,27.0339,27.0067,27.0339,34860.0
2023-04-21 15:10:00,29.92,29.94,29.91,29.93,66254.0,27.0339,27.0519,27.0248,27.0429,66254.0
2023-04-21 15:15:00,29.93,29.93,29.89,29.9,32582.0,27.0429,27.0429,27.0067,27.0158,32582.0
2023-04-21 15:20:00,29.9,29.92,29.89,29.9,26292.0,27.0158,27.0339,27.0067,27.0158,26292.0
2023-04-21 15:25:00,29.9,29.91,29.89,29.91,20435.0,27.0158,27.0248,27.0067,27.0248,20435.0
2023-04-21 15:30:00,29.91,29.93,29.9,29.92,37068.0,27.0248,27.0429,27.0158,27.0339,37068.0
2023-04-21 15:35:00,29.93,29.94,29.91,29.92,38693.0,27.0429,27.0519,27.0248,27.0339,38693.0
2023-04-21 15:40:00,29.92,29.93,29.89,29.9,45631.0,27.0339,27.0429,27.0067,27.0158,45631.0
2023-04-21 15:45:00,29.9,29.93,29.87,29.93,84784.0,27.0158,27.0429,26.9887,27.0429,84784.0
2023-04-21 15:50:00,29.93,29.96,29.93,29.96,78884.0,27.0429,27.07,27.0429,27.07,78884.0
2023-04-21 15:55:00,29.96,29.98,29.92,29.94,286446.0,27.07,27.0881,27.0339,27.0519,286446.0
2023-04-24 09:30:00,29.93,30.03,29.76,29.99,108469.0,27.0429,27.1332,26.8893,27.0971,108469.0
2023-04-24 09:35:00,30.0,30.0,29.9,29.91,82396.0,27.1061,27.1061,27.0158,27.0248,82396.0
2023-04-24 09:40:00,29.91,29.95,29.88,29.95,63594.0,27.0248,27.061,26.9977,27.061,63594.0
2023-04-24 09:45:00,29.95,29.98,29.93,29.96,38007.0,27.061,27.0881,27.0429,27.07,38007.0
2023-04-24 09:50:00,29.96,29.99,29.93,29.96,32533.0,27.07,27.0971,27.0429,27.07,32533.0
2023-04-24 09:55:00,29.95,30.02,29.94,29.98,50529.0,27.061,27.1242,27.0519,27.0881,50529.0
2023-04-24 10:00:00,29.98,30.02,29.97,30.01,61000.0,27.0881,27.1242,27.079,27.1152,61000.0
2023-04-24 10:05:00,30.02,30.04,29.99,30.03,41485.0,27.1242,27.1423,27.0971,27.1332,41485.0
2023-04-24 10:10:00,30.03,30.12,30.02,30.1,69320.0,27.1332,27.2146,27.1242,27.1965,69320.0
2023-04-24 10:15:00,30.1,30.13,30.08,30.09,26359.0,27.1965,27.2236,27.1784,27.1875,26359.0
2023-04-24 10:20:00,30.09,30.12,30.08,30.11,28412.0,27.1875,27.2146,27.1784,27.2055,28412.0
2023-04-24 10:25:00,30.1,30.12,30.08,30.12,12911.0,27.1965,27.2146,27.1784,27.2146,12911.0
2023-04-24 10:30:00,30.12,30.15,30.1,30.14,34974.0,27.2146,27.2417,27.1965,27.2326,34974.0
2023-04-24 10:35:00,30.13,30.18,30.13,30.15,28859.0,27.2236,27.2688,27.2236,27.2417,28859.0
2023-04-24 10:40:00,30.15,30.17,30.09,30.11,26315.0,27.2417,27.2597,27.1875,27.2055,26315.0
2023-04-24 10:45:00,30.1,30.14,30.09,30.13,17543.0,27.1965,27.2326,27.1875,27.2236,17543.0
2023-04-24 10:50:00,30.13,30.16,30.12,30.15,23845.0,27.2236,27.2507,27.2146,27.2417,23845.0
2023-04-24 10:55:00,30.15,30.15,30.05,30.05,19809.0,27.2417,27.2417,27.1513,27.1513,19809.0
2023-04-24 11:00:00,30.06,30.1,30.04,30.1,29801.0,27.1603,27.1965,27.1423,27.1965,29801.0
2023-04-24 11:05:00,30.1,30.11,30.08,30.09,28231.0,27.1965,27.2055,27.1784,27.1875,28231.0
2023-04-24 11:10:00,30.08,30.1,30.07,30.1,21812.0,27.1784,27.1965,27.1694,27.1965,21812.0
2023-04-24 11:15:00,30.09,30.11,30.07,30.1,33078.0,27.1875,27.2055,27.1694,27.1965,33078.0
2023-04-24 11:20:00,30.1,30.14,30.1,30.14,18686.0,27.1965,27.2326,27.1965,27.2326,18686.0
2023-04-24 11:25:00,30.13,30.15,30.12,30.15,17951.0,27.2236,27.2417,27.2146,27.2417,17951.0
2023-04-24 11:30:00,30.15,30.16,30.14,30.16,34667.0,27.2417,27.2507,27.2326,27.2507,34667.0
2023-04-24 11:35:00,30.16,30.18,30.13,30.18,24764.0,27.2507,27.2688,27.2236,27.2688,24764.0
2023-04-24 11:40:00,30.18,30.19,30.16,30.18,12143.0,27.2688,27.2778,27.2507,27.2688,12143.0
2023-04-24 11:45:00,30.18,30.24,30.17,30.24,17858.0,27.2688,27.323,27.2597,27.323,17858.0
2023-04-24 11:50:00,30.24,30.28,30.22,30.26,80259.0,27.323,27.3591,27.3049,27.3411,80259.0
2023-04-24 11:55:00,30.25,30.27,30.23,30.24,20670.0,27.332,27.3501,27.3139,27.323,20670.0
2023-04-24 12:00:00,30.24,30.26,30.22,30.26,26312.0,27.323,27.3411,27.3049,27.3411,26312.0
2023-04-24 12:05:00,30.26,30.29,30.25,30.28,24868.0,27.3411,27.3682,27.332,27.3591,24868.0
2023-04-24 12:10:00,30.28,30.31,30.28,30.3,17815.0,27.3591,27.3862,27.3591,27.3772,17815.0
2023-04-24 12:15:00,30.3,30.34,30.29,30.34,44950.0,27.3772,27.4133,27.3682,27.4133,44950.0
2023-04-24 12:20:00,30.34,30.37,30.33,30.33,20028.0,27.4133,27.4404,27.4043,27.4043,20028.0
2023-04-24 12:25:00,30.34,30.36,30.33,30.35,10234.0,27.4133,27.4314,27.4043,27.4224,10234.0
2023-04-24 12:30:00,30.35,30.36,30.34,30.36,27236.0,27.4224,27.4314,27.4133,27.4314,27236.0
2023-04-24 12:35:00,30.36,30.38,30.35,30.37,47293.0,27.4314,27.4495,27.4224,27.4404,47293.0
2023-04-24 12:40:00,30.37,30.37,30.34,30.37,40108.0,27.4404,27.4404,27.4133,27.4404,40108.0
2023-04-24 12:45:00,30.37,30.39,30.37,30.38,43829.0,27.4404,27.4585,27.4404,27.4495,43829.0
2023-04-24 12:50:00,30.38,30.39,30.36,30.38,34338.0,27.4495,27.4585,27.4314,27.4495,34338.0
2023-04-24 12:55:00,30.38,30.39,30.37,30.38,16281.0,27.4495,27.4585,27.4404,27.4495,16281.0
2023-04-24 13:00:00,30.38,30.39,30.36,30.39,31370.0,27.4495,27.4585,27.4314,27.4585,31370.0
2023-04-24 13:05:00,30.39,30.39,30.37,30.38,17885.0,27.4585,27.4585,27.4404,27.4495,17885.0
2023-04-24 13:10:00,30.38,30.4,30.37,30.39,33252.0,27.4495,27.4675,27.4404,27.4585,33252.0
2023-04-24 13:15:00,30.39,30.39,30.35,30.38,48798.0,27.4585,27.4585,27.4224,27.4495,48798.0
2023-04-24 13:20:00,30.38,30.41,30.38,30.41,18639.0,27.4495,27.4766,27.4495,27.4766,18639.0
2023-04-24 13:25:00,30.41,30.41,30.39,30.4,16218.0,27.4766,27.4766,27.4585,27.4675,16218.0
2023-04-24 13:30:00,30.4,30.4,30.37,30.38,30612.0,27.4675,27.4675,27.4404,27.4495,30612.0
2023-04-24 13:35:00,30.38,30.42,30.37,30.41,22628.0,27.4495,27.4856,27.4404,27.4766,22628.0
2023-04-24 13:40:00,30.4,30.4,30.38,30.39,33598.0,27.4675,27.4675,27.4495,27.4585,33598.0
2023-04-24 13:45:00,30.39,30.42,30.38,30.42,16149.0,27.4585,27.4856,27.4495,27.4856,16149.0
2023-04-24 13:50:00,30.41,30.43,30.39,30.4,29302.0,27.4766,27.4947,27.4585,27.4675,29302.0
2023-04-24 13:55:00,30.39,30.39,30.37,30.39,21659.0,27.4585,27.4585,27.4404,27.4585,21659.0
2023-04-24 14:00:00,30.39,30.39,30.37,30.39,24078.0,27.4585,27.4585,27.4404,27.4585,24078.0
2023-04-24 14:05:00,30.39,30.4,30.36,30.39,27728.0,27.4585,27.4675,27.4314,27.4585,27728.0
2023-04-24 14:10:00,30.38,30.41,30.38,30.39,17785.0,27.4495,27.4766,27.4495,27.4585,17785.0
2023-04-24 14:15:00,30.39,30.4,30.37,30.38,33805.0,27.4585,27.4675,27.4404,27.4495,33805.0
2023-04-24 14:20:00,30.37,30.39,30.37,30.38,26769.0,27.4404,27.4585,27.4404,27.4495,26769.0
2023-04-24 14:25:00,30.38,30.38,30.36,30.38,20082.0,27.4495,27.4495,27.4314,27.4495,20082.0
2023-04-24 14:30:00,30.38,30.39,30.37,30.39,41410.0,27.4495,27.4585,27.4404,27.4585,41410.0
2023-04-24 14:35:00,30.39,30.39,30.38,30.39,11234.0,27.4585,27.4585,27.4495,27.4585,11234.0
2023-04-24 14:40:00,30.39,30.4,30.36,30.38,20536.0,27.4585,27.4675,27.4314,27.4495,20536.0
2023-04-24 14:45:00,30.38,30.38,30.35,30.36,28588.0,27.4495,27.4495,27.4224,27.4314,28588.0
2023-04-24 14:50:00,30.36,30.37,30.34,30.35,18401.0,27.4314,27.4404,27.4133,27.4224,18401.0
2023-04-24 14:55:00,30.35,30.35,30.31,30.33,22988.0,27.4224,27.4224,27.3862,27.4043,22988.0
2023-04-24 15:00:00,30.34,30.35,30.33,30.35,11825.0,27.4133,27.4224,27.4043,27.4224,11825.0
2023-04-24 15:05:00,30.35,30.36,30.33,30.34,20830.0,27.4224,27.4314,27.4043,27.4133,20830.0
2023-04-24 15:10:00,30.34,30.38,30.33,30.35,51998.0,27.4133,27.4495,27.4043,27.4224,51998.0
2023-04-24 15:15:00,30.35,30.35,30.31,30.34,25656.0,27.4224,27.4224,27.3862,27.4133,25656.0
2023-04-24 15:20:00,30.35,30.37,30.33,30.36,32202.0,27.4224,27.4404,27.4043,27.4314,32202.0
2023-04-24 15:25:00,30.36,30.37,30.33,30.34,33913.0,27.4314,27.4404,27.4043,27.4133,33913.0
2023-04-24 15:30:00,30.34,30.38,30.33,30.36,113477.0,27.4133,27.4495,27.4043,27.4314,113477.0
2023-04-24 15:35:00,30.36,30.36,30.3,30.32,123445.0,27.4314,27.4314,27.3772,27.3953,123445.0
2023-04-24 15:40:00,30.31,30.32,30.27,30.28,53865.0,27.3862,27.3953,27.3501,27.3591,53865.0
2023-04-24 15:45:00,30.28,30.33,30.27,30.33,138784.0,27.3591,27.4043,27.3501,27.4043,138784.0
2023-04-24 15:50:00,30.32,30.33,30.28,30.3,143161.0,27.3953,27.4043,27.3591,27.3772,143161.0
2023-04-24 15:55:00,30.31,30.36,30.3,30.33,295963.0,27.3862,27.4314,27.3772,27.4043,295963.0
2023-04-25 09:30:00,30.19,30.22,30.09,30.17,51914.0,27.2778,27.3049,27.1875,27.2597,51914.0
2023-04-25 09:35:00,30.17,30.21,30.14,30.2,55264.0,27.2597,27.2959,27.2326,27.2868,55264.0
2023-04-25 09:40:00,30.2,30.21,30.11,30.15,30215.0,27.2868,27.2959,27.2055,27.2417,30215.0
2023-04-25 09:45:00,30.15,30.15,30.07,30.09,24973.0,27.2417,27.2417,27.1694,27.1875,24973.0
2023-04-25 09:50:00,30.08,30.11,30.06,30.1,23552.0,27.1784,27.2055,27.1603,27.1965,23552.0
2023-04-25 09:55:00,30.1,30.1,30.06,30.07,31262.0,27.1965,27.1965,27.1603,27.1694,31262.0
2023-04-25 10:00:00,30.07,30.14,30.04,30.04,56773.0,27.1694,27.2326,27.1423,27.1423,56773.0
2023-04-25 10:05:00,30.05,30.1,30.02,30.03,31074.0,27.1513,27.1965,27.1242,27.1332,31074.0
2023-04-25 10:10:00,30.03,30.03,29.96,30.01,32683.0,27.1332,27.1332,27.07,27.1152,32683.0
2023-04-25 10:15:00,30.0,30.06,29.99,30.04,27895.0,27.1061,27.1603,27.0971,27.1423,27895.0
2023-04-25 10:20:00,30.04,30.05,29.99,30.0,28784.0,27.1423,27.1513,27.0971,27.1061,28784.0
2023-04-25 10:25:00,30.0,30.03,29.97,30.02,44698.0,27.1061,27.1332,27.079,27.1242,44698.0
2023-04-25 10:30:00,30.0,30.02,29.97,29.98,31442.0,27.1061,27.1242,27.079,27.0881,31442.0
2023-04-25 10:35:00,29.98,29.98,29.9,29.91,172758.0,27.0881,27.0881,27.0158,27.0248,172758.0
2023-04-25 10:40:00,29.91,29.98,29.87,29.98,49787.0,27.0248,27.0881,26.9887,27.0881,49787.0
2023-04-25 10:45:00,29.98,29.99,29.95,29.96,21169.0,27.0881,27.0971,27.061,27.07,21169.0
2023-04-25 10:50:00,29.97,30.01,29.97,29.99,18869.0,27.079,27.1152,27.079,27.0971,18869.0
2023-04-25 10:55:00,29.98,30.04,29.97,30.03,28158.0,27.0881,27.1423,27.079,27.1332,28158.0
2023-04-25 11:00:00,30.03,30.05,30.01,30.05,28370.0,27.1332,27.1513,27.1152,27.1513,28370.0
2023-04-25 11:05:00,30.06,30.1,30.06,30.08,34689.0,27.1603,27.1965,27.1603,27.1784,34689.0
2023-04-25 11:10:00,30.07,30.1,30.06,30.1,27389.0,27.1694,27.1965,27.1603,27.1965,27389.0
2023-04-25 11:15:00,30.1,30.1,30.06,30.08,28650.0,27.1965,27.1965,27.1603,27.1784,28650.0
2023-04-25 11:20:00,30.08,30.09,30.02,30.04,40619.0,27.1784,27.1875,27.1242,27.1423,40619.0
2023-04-25 11:25:00,30.04,30.04,30.0,30.0,19642.0,27.1423,27.1423,27.1061,27.1061,19642.0
2023-04-25 11:30:00,30.01,30.01,29.98,29.99,29279.0,27.1152,27.1152,27.0881,27.0971,29279.0
2023-04-25 11:35:00,30.0,30.04,29.99,30.04,28237.0,27.1061,27.1423,27.0971,27.1423,28237.0
2023-04-25 11:40:00,30.03,30.06,30.02,30.05,32044.0,27.1332,27.1603,27.1242,27.1513,32044.0
2023-04-25 11:45:00,30.04,30.06,30.03,30.05,14998.0,27.1423,27.1603,27.1332,27.1513,14998.0
2023-04-25 11:50:00,30.04,30.08,30.03,30.08,33247.0,27.1423,27.1784,27.1332,27.1784,33247.0
2023-04-25 11:55:00,30.08,30.09,30.07,30.08,26167.0,27.1784,27.1875,27.1694,27.1784,26167.0
2023-04-25 12:00:00,30.08,30.1,30.05,30.05,35984.0,27.1784,27.1965,27.1513,27.1513,35984.0
2023-04-25 12:05:00,30.05,30.07,30.05,30.05,14383.0,27.1513,27.1694,27.1513,27.1513,14383.0
2023-04-25 12:10:00,30.05,30.06,30.03,30.04,24401.0,27.1513,27.1603,27.1332,27.1423,24401.0
2023-04-25 12:15:00,30.04,30.08,30.03,30.07,12717.0,27.1423,27.1784,27.1332,27.1694,12717.0
2023-04-25 12:20:00,30.07,30.09,30.06,30.09,23183.0,27.1694,27.1875,27.1603,27.1875,23183.0
2023-04-25 12:25:00,30.09,30.09,30.07,30.08,7882.0,27.1875,27.1875,27.1694,27.1784,7882.0
2023-04-25 12:30:00,30.08,30.13,30.07,30.12,15224.0,27.1784,27.2236,27.1694,27.2146,15224.0
2023-04-25 12:35:00,30.11,30.14,30.1,30.14,31587.0,27.2055,27.2326,27.1965,27.2326,31587.0
2023-04-25 12:40:00,30.15,30.19,30.14,30.18,20613.0,27.2417,27.2778,27.2326,27.2688,20613.0
2023-04-25 12:45:00,30.18,30.18,30.14,30.15,18007.0,27.2688,27.2688,27.2326,27.2417,18007.0
2023-04-25 12:50:00,30.14,30.14,30.11,30.12,9326.0,27.2326,27.2326,27.2055,27.2146,9326.0
2023-04-25 12:55:00,30.12,30.14,30.1,30.11,25946.0,27.2146,27.2326,27.1965,27.2055,25946.0
2023-04-25 13:00:00,30.11,30.12,30.1,30.1,20058.0,27.2055,27.2146,27.1965,27.1965,20058.0
2023-04-25 13:05:00,30.11,30.11,30.07,30.09,16858.0,27.2055,27.2055,27.1694,27.1875,16858.0
2023-04-25 13:10:00,30.09,30.09,30.03,30.03,19155.0,27.1875,27.1875,27.1332,27.1332,19155.0
2023-04-25 13:15:00,30.02,30.03,29.97,29.98,46457.0,27.1242,27.1332,27.079,27.0881,46457.0
2023-04-25 13:20:00,29.98,30.0,29.96,30.0,23828.0,27.0881,27.1061,27.07,27.1061,23828.0
2023-04-25 13:25:00,30.0,30.02,29.99,30.02,26230.0,27.1061,27.1242,27.0971,27.1242,26230.0
2023-04-25 13:30:00,30.02,30.02,29.99,30.0,15463.0,27.1242,27.1242,27.0971,27.1061,15463.0
2023-04-25 13:35:00,30.01,30.03,30.0,30.03,17908.0,27.1152,27.1332,27.1061,27.1332,17908.0
2023-04-25 13:40:00,30.02,30.03,30.0,30.02,18354.0,27.1242,27.1332,27.1061,27.1242,18354.0
2023-04-25 13:45:00,30.03,30.03,29.99,30.0,13591.0,27.1332,27.1332,27.0971,27.1061,13591.0
2023-04-25 13:50:00,30.0,30.01,29.97,29.98,34576.0,27.1061,27.1152,27.079,27.0881,34576.0
2023-04-25 13:55:00,29.98,29.99,29.97,29.98,21838.0,27.0881,27.0971,27.079,27.0881,21838.0
2023-04-25 14:00:00,29.98,30.0,29.96,29.97,50669.0,27.0881,27.1061,27.07,27.079,50669.0
2023-04-25 14:05:00,29.96,29.99,29.95,29.96,25377.0,27.07,27.0971,27.061,27.07,25377.0
2023-04-25 14:10:00,29.96,29.98,29.95,29.98,29749.0,27.07,27.0881,27.061,27.0881,29749.0
2023-04-25 14:15:00,29.98,30.0,29.96,29.98,33139.0,27.0881,27.1061,27.07,27.0881,33139.0
2023-04-25 14:20:00,29.97,30.01,29.97,30.0,31279.0,27.079,27.1152,27.079,27.1061,31279.0
2023-04-25 14:25:00,30.0,30.04,29.99,30.04,22075.0,27.1061,27.1423,27.0971,27.1423,22075.0
2023-04-25 14:30:00,30.04,30.05,30.02,30.03,19707.0,27.1423,27.1513,27.1242,27.1332,19707.0
2023-04-25 14:35:00,30.03,30.05,30.01,30.03,18912.0,27.1332,27.1513,27.1152,27.1332,18912.0
2023-04-25 14:40:00,30.03,30.04,30.0,30.01,28212.0,27.1332,27.1423,27.1061,27.1152,28212.0
2023-04-25 14:45:00,30.01,30.03,29.99,30.02,35146.0,27.1152,27.1332,27.0971,27.1242,35146.0
2023-04-25 14:50:00,30.02,30.03,30.0,30.0,21860.0,27.1242,27.1332,27.1061,27.1061,21860.0
2023-04-25 14:55:00,29.99,29.99,29.95,29.96,34604.0,27.0971,27.0971,27.061,27.07,34604.0
2023-04-25 15:00:00,29.97,29.97,29.93,29.94,33624.0,27.079,27.079,27.0429,27.0519,33624.0
2023-04-25 15:05:00,29.95,29.97,29.94,29.95,33587.0,27.061,27.079,27.0519,27.061,33587.0
2023-04-25 15:10:00,29.95,29.98,29.94,29.96,41615.0,27.061,27.0881,27.0519,27.07,41615.0
2023-04-25 15:15:00,29.96,30.01,29.95,30.01,27376.0,27.07,27.1152,27.061,27.1152,27376.0
2023-04-25 15:20:00,30.01,30.03,30.0,30.02,64946.0,27.1152,27.1332,27.1061,27.1242,64946.0
2023-04-25 15:25:00,30.02,30.02,29.97,29.98,46948.0,27.1242,27.1242,27.079,27.0881,46948.0
2023-04-25 15:30:00,29.97,29.98,29.92,29.93,60430.0,27.079,27.0881,27.0339,27.0429,60430.0
2023-04-25 15:35:00,29.93,29.94,29.9,29.92,81628.0,27.0429,27.0519,27.0158,27.0339,81628.0
2023-04-25 15:40:00,29.93,29.97,29.92,29.93,93218.0,27.0429,27.079,27.0339,27.0429,93218.0
2023-04-25 15:45:00,29.94,29.96,29.93,29.95,77399.0,27.0519,27.07,27.0429,27.061,77399.0
2023-04-25 15:50:00,29.94,29.96,29.92,29.94,189423.0,27.0519,27.07,27.0339,27.0519,189423.0
2023-04-25 15:55:00,29.93,29.95,29.92,29.95,251392.0,27.0429,27.061,27.0339,27.061,251392.0
2023-04-26 09:30:00,29.73,29.9,29.68,29.89,96158.0,26.8622,27.0158,26.817,27.0067,96158.0
2023-04-26 09:35:00,29.9,29.93,29.84,29.93,49331.0,27.0158,27.0429,26.9616,27.0429,49331.0
2023-04-26 09:40:00,29.93,29.96,29.89,29.89,50139.0,27.0429,27.07,27.0067,27.0067,50139.0
2023-04-26 09:45:00,29.9,29.91,29.8,29.8,46975.0,27.0158,27.0248,26.9254,26.9254,46975.0
2023-04-26 09:50:00,29.8,29.83,29.74,29.75,27904.0,26.9254,26.9525,26.8712,26.8802,27904.0
2023-04-26 09:55:00,29.74,29.74,29.65,29.69,32074.0,26.8712,26.8712,26.7899,26.826,32074.0
2023-04-26 10:00:00,29.69,29.72,29.67,29.72,40555.0,26.826,26.8531,26.808,26.8531,40555.0
2023-04-26 10:05:00,29.71,29.71,29.65,29.66,33023.0,26.8441,26.8441,26.7899,26.7989,33023.0
2023-04-26 10:10:00,29.65,29.65,29.6,29.61,28758.0,26.7899,26.7899,26.7447,26.7538,28758.0
2023-04-26 10:15:00,29.6,29.6,29.53,29.54,27417.0,26.7447,26.7447,26.6815,26.6905,27417.0
2023-04-26 10:20:00,29.55,29.56,29.51,29.52,38904.0,26.6995,26.7086,26.6634,26.6724,38904.0
2023-04-26 10:25:00,29.52,29.58,29.52,29.57,43831.0,26.6724,26.7266,26.6724,26.7176,43831.0
2023-04-26 10:30:00,29.58,29.65,29.58,29.63,19485.0,26.7266,26.7899,26.7266,26.7718,19485.0
2023-04-26 10:35:00,29.64,29.7,29.63,29.69,28418.0,26.7809,26.8351,26.7718,26.826,28418.0
2023-04-26 10:40:00,29.69,29.69,29.63,29.63,24065.0,26.826,26.826,26.7718,26.7718,24065.0
2023-04-26 10:45:00,29.63,29.64,29.58,29.61,46584.0,26.7718,26.7809,26.7266,26.7538,46584.0
2023-04-26 10:50:00,29.61,29.65,29.59,29.63,83763.0,26.7538,26.7899,26.7357,26.7718,83763.0
2023-04-26 10:55:00,29.64,29.69,29.63,29.69,63182.0,26.7809,26.826,26.7718,26.826,63182.0
2023-04-26 11:00:00,29.69,29.73,29.68,29.73,23121.0,26.826,26.8622,26.817,26.8622,23121.0
2023-04-26 11:05:00,29.73,29.78,29.71,29.78,25693.0,26.8622,26.9074,26.8441,26.9074,25693.0
2023-04-26 11:10:00,29.79,29.8,29.78,29.79,26241.0,26.9164,26.9254,26.9074,26.9164,26241.0
2023-04-26 11:15:00,29.79,29.79,29.74,29.75,26601.0,26.9164,26.9164,26.8712,26.8802,26601.0
2023-04-26 11:20:00,29.75,29.76,29.72,29.73,21448.0,26.8802,26.8893,26.8531,26.8622,21448.0
2023-04-26 11:25:00,29.73,29.74,29.7,29.73,35780.0,26.8622,26.8712,26.8351,26.8622,35780.0
2023-04-26 11:30:00,29.73,29.75,29.7,29.73,40718.0,26.8622,26.8802,26.8351,26.8622,40718.0
2023-04-26 11:35:00,29.73,29.73,29.66,29.7,45373.0,26.8622,26.8622,26.7989,26.8351,45373.0
2023-04-26 11:40:00,29.7,29.76,29.7,29.76,29366.0,26.8351,26.8893,26.8351,26.8893,29366.0
2023-04-26 11:45:00,29.77,29.77,29.72,29.73,19443.0,26.8983,26.8983,26.8531,26.8622,19443.0
2023-04-26 11:50:00,29.73,29.77,29.72,29.75,31889.0,26.8622,26.8983,26.8531,26.8802,31889.0
2023-04-26 11:55:00,29.76,29.78,29.74,29.75,20102.0,26.8893,26.9074,26.8712,26.8802,20102.0
2023-04-26 12:00:00,29.75,29.78,29.74,29.78,19191.0,26.8802,26.9074,26.8712,26.9074,19191.0
2023-04-26 12:05:00,29.78,29.78,29.74,29.75,19383.0,26.9074,26.9074,26.8712,26.8802,19383.0
2023-04-26 12:10:00,29.74,29.76,29.71,29.71,33911.0,26.8712,26.8893,26.8441,26.8441,33911.0
2023-04-26 12:15:00,29.71,29.73,29.69,29.69,47898.0,26.8441,26.8622,26.826,26.826,47898.0
2023-04-26 12:20:00,29.69,29.7,29.66,29.68,29045.0,26.826,26.8351,26.7989,26.817,29045.0
2023-04-26 12:25:00,29.68,29.68,29.64,29.65,52621.0,26.817,26.817,26.7809,26.7899,52621.0
2023-04-26 12:30:00,29.65,29.66,29.62,29.63,40066.0,26.7899,26.7989,26.7628,26.7718,40066.0
2023-04-26 12:35:00,29.62,29.65,29.59,29.6,210893.0,26.7628,26.7899,26.7357,26.7447,210893.0
2023-04-26 12:40:00,29.6,29.65,29.58,29.64,31726.0,26.7447,26.7899,26.7266,26.7809,31726.0
2023-04-26 12:45:00,29.63,29.64,29.6,29.63,22908.0,26.7718,26.7809,26.7447,26.7718,22908.0
2023-04-26 12:50:00,29.62,29.63,29.6,29.62,16215.0,26.7628,26.7718,26.7447,26.7628,16215.0
2023-04-26 12:55:00,29.62,29.65,29.61,29.63,22074.0,26.7628,26.7899,26.7538,26.7718,22074.0
2023-04-26 13:00:00,29.63,29.66,29.63,29.65,51641.0,26.7718,26.7989,26.7718,26.7899,51641.0
2023-04-26 13:05:00,29.65,29.65,29.6,29.61,26410.0,26.7899,26.7899,26.7447,26.7538,26410.0
2023-04-26 13:10:00,29.61,29.61,29.57,29.59,28420.0,26.7538,26.7538,26.7176,26.7357,28420.0
2023-04-26 13:15:00,29.59,29.61,29.56,29.57,48441.0,26.7357,26.7538,26.7086,26.7176,48441.0
2023-04-26 13:20:00,29.56,29.56,29.5,29.51,18448.0,26.7086,26.7086,26.6544,26.6634,18448.0
2023-04-26 13:25:00,29.5,29.51,29.47,29.49,54170.0,26.6544,26.6634,26.6273,26.6453,54170.0
2023-04-26 13:30:00,29.49,29.51,29.49,29.5,32904.0,26.6453,26.6634,26.6453,26.6544,32904.0
2023-04-26 13:35:00,29.5,29.5,29.48,29.5,34429.0,26.6544,26.6544,26.6363,26.6544,34429.0
2023-04-26 13:40:00,29.49,29.52,29.48,29.49,33086.0,26.6453,26.6724,26.6363,26.6453,33086.0
2023-04-26 13:45:00,29.5,29.52,29.46,29.48,32805.0,26.6544,26.6724,26.6182,26.6363,32805.0
2023-04-26 13:50:00,29.47,29.48,29.43,29.44,30434.0,26.6273,26.6363,26.5911,26.6002,30434.0
2023-04-26 13:55:00,29.43,29.43,29.38,29.39,25910.0,26.5911,26.5911,26.5459,26.555,25910.0
2023-04-26 14:00:00,29.39,29.39,29.33,29.34,48317.0,26.555,26.555,26.5008,26.5098,48317.0
2023-04-26 14:05:00,29.34,29.34,29.29,29.29,40908.0,26.5098,26.5098,26.4646,26.4646,40908.0
2023-04-26 14:10:00,29.29,29.32,29.27,29.32,43220.0,26.4646,26.4917,26.4466,26.4917,43220.0
2023-04-26 14:15:00,29.32,29.33,29.3,29.32,42594.0,26.4917,26.5008,26.4737,26.4917,42594.0
2023-04-26 14:20:00,29.32,29.34,29.31,29.32,31748.0,26.4917,26.5098,26.4827,26.4917,31748.0
2023-04-26 14:25:00,29.32,29.32,29.28,29.3,41145.0,26.4917,26.4917,26.4556,26.4737,41145.0
2023-04-26 14:30:00,29.3,29.34,29.3,29.32,29162.0,26.4737,26.5098,26.4737,26.4917,29162.0
2023-04-26 14:35:00,29.31,29.32,29.28,29.3,38975.0,26.4827,26.4917,26.4556,26.4737,38975.0
2023-04-26 14:40:00,29.29,29.3,29.26,29.27,50787.0,26.4646,26.4737,26.4375,26.4466,50787.0
2023-04-26 14:45:00,29.27,29.27,29.24,29.25,35301.0,26.4466,26.4466,26.4194,26.4285,35301.0
2023-04-26 14:50:00,29.25,29.27,29.23,29.27,38966.0,26.4285,26.4466,26.4104,26.4466,38966.0
2023-04-26 14:55:00,29.27,29.31,29.25,29.3,51015.0,26.4466,26.4827,26.4285,26.4737,51015.0
2023-04-26 15:00:00,29.3,29.31,29.26,29.28,59074.0,26.4737,26.4827,26.4375,26.4556,59074.0
2023-04-26 15:05:00,29.28,29.32,29.27,29.31,37047.0,26.4556,26.4917,26.4466,26.4827,37047.0
2023-04-26 15:10:00,29.3,29.33,29.29,29.3,48234.0,26.4737,26.5008,26.4646,26.4737,48234.0
2023-04-26 15:15:00,29.3,29.3,29.26,29.27,47794.0,26.4737,26.4737,26.4375,26.4466,47794.0
2023-04-26 15:20:00,29.27,29.29,29.25,29.27,39143.0,26.4466,26.4646,26.4285,26.4466,39143.0
2023-04-26 15:25:00,29.27,29.3,29.26,29.3,39879.0,26.4466,26.4737,26.4375,26.4737,39879.0
2023-04-26 15:30:00,29.3,29.32,29.28,29.3,52062.0,26.4737,26.4917,26.4556,26.4737,52062.0
2023-04-26 15:35:00,29.29,29.3,29.26,29.28,64602.0,26.4646,26.4737,26.4375,26.4556,64602.0
2023-04-26 15:40:00,29.28,29.33,29.28,29.33,106308.0,26.4556,26.5008,26.4556,26.5008,106308.0
2023-04-26 15:45:00,29.33,29.37,29.32,29.36,158933.0,26.5008,26.5369,26.4917,26.5279,158933.0
2023-04-26 15:50:00,29.37,29.42,29.36,29.42,181700.0,26.5369,26.5821,26.5279,26.5821,181700.0
2023-04-26 15:55:00,29.42,29.45,29.41,29.43,391600.0,26.5821,26.6092,26.573,26.5911,391600.0
2023-04-27 09:30:00,29.41,29.52,29.32,29.45,95804.0,26.573,26.6724,26.4917,26.6092,95804.0
2023-04-27 09:35:00,29.46,29.49,29.41,29.41,39902.0,26.6182,26.6453,26.573,26.573,39902.0
2023-04-27 09:40:00,29.41,29.49,29.38,29.42,54671.0,26.573,26.6453,26.5459,26.5821,54671.0
2023-04-27 09:45:00,29.42,29.51,29.41,29.48,57642.0,26.5821,26.6634,26.573,26.6363,57642.0
2023-04-27 09:50:00,29.48,29.51,29.44,29.49,32427.0,26.6363,26.6634,26.6002,26.6453,32427.0
2023-04-27 09:55:00,29.5,29.62,29.5,29.62,33496.0,26.6544,26.7628,26.6544,26.7628,33496.0
2023-04-27 10:00:00,29.61,29.68,29.58,29.65,52523.0,26.7538,26.817,26.7266,26.7899,52523.0
2023-04-27 10:05:00,29.66,29.69,29.56,29.56,50240.0,26.7989,26.826,26.7086,26.7086,50240.0
2023-04-27 10:10:00,29.56,29.65,29.54,29.65,59765.0,26.7086,26.7899,26.6905,26.7899,59765.0
2023-04-27 10:15:00,29.65,29.67,29.58,29.6,46017.0,26.7899,26.808,26.7266,26.7447,46017.0
2023-04-27 10:20:00,29.59,29.62,29.57,29.59,41929.0,26.7357,26.7628,26.7176,26.7357,41929.0
2023-04-27 10:25:00,29.59,29.6,29.56,29.6,49596.0,26.7357,26.7447,26.7086,26.7447,49596.0
2023-04-27 10:30:00,29.59,29.61,29.54,29.55,41283.0,26.7357,26.7538,26.6905,26.6995,41283.0
2023-04-27 10:35:00,29.54,29.59,29.52,29.58,52621.0,26.6905,26.7357,26.6724,26.7266,52621.0
2023-04-27 10:40:00,29.58,29.58,29.48,29.49,43505.0,26.7266,26.7266,26.6363,26.6453,43505.0
2023-04-27 10:45:00,29.5,29.52,29.47,29.48,36836.0,26.6544,26.6724,26.6273,26.6363,36836.0
2023-04-27 10:50:00,29.48,29.49,29.44,29.45,48317.0,26.6363,26.6453,26.6002,26.6092,48317.0
2023-04-27 10:55:00,29.44,29.45,29.4,29.42,33466.0,26.6002,26.6092,26.564,26.5821,33466.0
2023-04-27 11:00:00,29.43,29.44,29.4,29.43,24938.0,26.5911,26.6002,26.564,26.5911,24938.0
2023-04-27 11:05:00,29.44,29.47,29.43,29.46,44280.0,26.6002,26.6273,26.5911,26.6182,44280.0
2023-04-27 11:10:00,29.46,29.47,29.41,29.42,37292.0,26.6182,26.6273,26.573,26.5821,37292.0
2023-04-27 11:15:00,29.42,29.42,29.39,29.4,28325.0,26.5821,26.5821,26.555,26.564,28325.0
2023-04-27 11:20:00,29.4,29.47,29.38,29.46,29236.0,26.564,26.6273,26.5459,26.6182,29236.0
2023-04-27 11:25:00,29.47,29.55,29.47,29.54,37698.0,26.6273,26.6995,26.6273,26.6905,37698.0
2023-04-27 11:30:00,29.54,29.58,29.52,29.53,36324.0,26.6905,26.7266,26.6724,26.6815,36324.0
2023-04-27 11:35:00,29.53,29.54,29.49,29.51,41885.0,26.6815,26.6905,26.6453,26.6634,41885.0
2023-04-27 11:40:00,29.51,29.68,29.5,29.55,409960.0,26.6634,26.817,26.6544,26.6995,409960.0
2023-04-27 11:45:00,29.55,29.59,29.54,29.58,38444.0,26.6995,26.7357,26.6905,26.7266,38444.0
2023-04-27 11:50:00,29.59,29.6,29.56,29.57,27629.0,26.7357,26.7447,26.7086,26.7176,27629.0
2023-04-27 11:55:00,29.57,29.59,29.56,29.58,56154.0,26.7176,26.7357,26.7086,26.7266,56154.0
2023-04-27 12:00:00,29.58,29.58,29.52,29.52,42153.0,26.7266,26.7266,26.6724,26.6724,42153.0
2023-04-27 12:05:00,29.53,29.54,29.48,29.49,24095.0,26.6815,26.6905,26.6363,26.6453,24095.0
2023-04-27 12:10:00,29.48,29.5,29.44,29.46,36513.0,26.6363,26.6544,26.6002,26.6182,36513.0
2023-04-27 12:15:00,29.47,29.5,29.47,29.49,21800.0,26.6273,26.6544,26.6273,26.6453,21800.0
2023-04-27 12:20:00,29.49,29.52,29.48,29.51,34659.0,26.6453,26.6724,26.6363,26.6634,34659.0
2023-04-27 12:25:00,29.5,29.53,29.49,29.49,17430.0,26.6544,26.6815,26.6453,26.6453,17430.0
2023-04-27 12:30:00,29.5,29.51,29.47,29.47,46892.0,26.6544,26.6634,26.6273,26.6273,46892.0
2023-04-27 12:35:00,29.47,29.5,29.45,29.46,32719.0,26.6273,26.6544,26.6092,26.6182,32719.0
2023-04-27 12:40:00,29.46,29.47,29.44,29.46,27512.0,26.6182,26.6273,26.6002,26.6182,27512.0
2023-04-27 12:45:00,29.46,29.47,29.43,29.44,15270.0,26.6182,26.6273,26.5911,26.6002,15270.0
2023-04-27 12:50:00,29.44,29.47,29.43,29.46,28958.0,26.6002,26.6273,26.5911,26.6182,28958.0
2023-04-27 12:55:00,29.46,29.5,29.46,29.48,21978.0,26.6182,26.6544,26.6182,26.6363,21978.0
2023-04-27 13:00:00,29.48,29.51,29.45,29.48,216017.0,26.6363,26.6634,26.6092,26.6363,216017.0
2023-04-27 13:05:00,29.47,29.54,29.47,29.5,310581.0,26.6273,26.6905,26.6273,26.6544,310581.0
2023-04-27 13:10:00,29.5,29.53,29.49,29.52,19082.0,26.6544,26.6815,26.6453,26.6724,19082.0
2023-04-27 13:15:00,29.52,29.58,29.51,29.57,41915.0,26.6724,26.7266,26.6634,26.7176,41915.0
2023-04-27 13:20:00,29.57,29.59,29.54,29.56,22495.0,26.7176,26.7357,26.6905,26.7086,22495.0
2023-04-27 13:25:00,29.55,29.6,29.54,29.59,70638.0,26.6995,26.7447,26.6905,26.7357,70638.0
2023-04-27 13:30:00,29.59,29.62,29.58,29.61,35837.0,26.7357,26.7628,26.7266,26.7538,35837.0
2023-04-27 13:35:00,29.61,29.67,29.6,29.67,35872.0,26.7538,26.808,26.7447,26.808,35872.0
2023-04-27 13:40:00,29.67,29.7,29.66,29.69,40171.0,26.808,26.8351,26.7989,26.826,40171.0
2023-04-27 13:45:00,29.7,29.74,29.69,29.73,56253.0,26.8351,26.8712,26.826,26.8622,56253.0
2023-04-27 13:50:00,29.73,29.74,29.67,29.69,90713.0,26.8622,26.8712,26.808,26.826,90713.0
2023-04-27 13:55:00,29.68,29.69,29.62,29.63,48759.0,26.817,26.826,26.7628,26.7718,48759.0
2023-04-27 14:00:00,29.62,29.64,29.6,29.6,29571.0,26.7628,26.7809,26.7447,26.7447,29571.0
2023-04-27 14:05:00,29.6,29.61,29.57,29.61,57812.0,26.7447,26.7538,26.7176,26.7538,57812.0
2023-04-27 14:10:00,29.61,29.64,29.6,29.64,38712.0,26.7538,26.7809,26.7447,26.7809,38712.0
2023-04-27 14:15:00,29.64,29.7,29.63,29.69,44357.0,26.7809,26.8351,26.7718,26.826,44357.0
2023-04-27 14:20:00,29.7,29.7,29.68,29.7,22547.0,26.8351,26.8351,26.817,26.8351,22547.0
2023-04-27 14:25:00,29.7,29.73,29.69,29.71,29497.0,26.8351,26.8622,26.826,26.8441,29497.0
2023-04-27 14:30:00,29.71,29.74,29.7,29.73,33045.0,26.8441,26.8712,26.8351,26.8622,33045.0
2023-04-27 14:35:00,29.73,29.75,29.7,29.73,32346.0,26.8622,26.8802,26.8351,26.8622,32346.0
2023-04-27 14:40:00,29.73,29.79,29.72,29.79,21648.0,26.8622,26.9164,26.8531,26.9164,21648.0
2023-04-27 14:45:00,29.79,29.8,29.77,29.79,23601.0,26.9164,26.9254,26.8983,26.9164,23601.0
2023-04-27 14:50:00,29.8,29.82,29.79,29.8,29287.0,26.9254,26.9435,26.9164,26.9254,29287.0
2023-04-27 14:55:00,29.8,29.83,29.8,29.82,28366.0,26.9254,26.9525,26.9254,26.9435,28366.0
2023-04-27 15:00:00,29.82,29.86,29.81,29.86,64080.0,26.9435,26.9796,26.9345,26.9796,64080.0
2023-04-27 15:05:00,29.86,29.86,29.83,29.86,41730.0,26.9796,26.9796,26.9525,26.9796,41730.0
2023-04-27 15:10:00,29.85,29.86,29.83,29.84,48708.0,26.9706,26.9796,26.9525,26.9616,48708.0
2023-04-27 15:15:00,29.84,29.86,29.83,29.86,70790.0,26.9616,26.9796,26.9525,26.9796,70790.0
2023-04-27 15:20:00,29.86,29.88,29.83,29.84,114378.0,26.9796,26.9977,26.9525,26.9616,114378.0
2023-04-27 15:25:00,29.84,29.85,29.82,29.83,49505.0,26.9616,26.9706,26.9435,26.9525,49505.0
2023-04-27 15:30:00,29.83,29.84,29.81,29.83,102245.0,26.9525,26.9616,26.9345,26.9525,102245.0
2023-04-27 15:35:00,29.83,29.84,29.77,29.77,70601.0,26.9525,26.9616,26.8983,26.8983,70601.0
2023-04-27 15:40:00,29.77,29.83,29.76,29.83,121215.0,26.8983,26.9525,26.8893,26.9525,121215.0
2023-04-27 15:45:00,29.83,29.83,29.77,29.79,142295.0,26.9525,26.9525,26.8983,26.9164,142295.0
2023-04-27 15:50:00,29.78,29.81,29.75,29.79,192425.0,26.9074,26.9345,26.8802,26.9164,192425.0
2023-04-27 15:55:00,29.79,29.83,29.77,29.81,331576.0,26.9164,26.9525,26.8983,26.9345,331576.0
2023-04-28 09:30:00,29.76,29.98,29.7,29.96,74333.0,26.8893,27.0881,26.8351,27.07,74333.0
2023-04-28 09:35:00,29.94,30.05,29.94,30.03,46407.0,27.0519,27.1513,27.0519,27.1332,46407.0
2023-04-28 09:40:00,30.04,30.06,29.99,30.0,52455.0,27.1423,27.1603,27.0971,27.1061,52455.0
2023-04-28 09:45:00,29.99,30.07,29.99,30.03,33115.0,27.0971,27.1694,27.0971,27.1332,33115.0
2023-04-28 09:50:00,30.03,30.04,29.98,30.03,31533.0,27.1332,27.1423,27.0881,27.1332,31533.0
2023-04-28 09:55:00,30.03,30.06,29.98,29.99,34928.0,27.1332,27.1603,27.0881,27.0971,34928.0
2023-04-28 10:00:00,29.98,30.08,29.98,30.08,28350.0,27.0881,27.1784,27.0881,27.1784,28350.0
2023-04-28 10:05:00,30.08,30.18,30.07,30.18,99091.0,27.1784,27.2688,27.1694,27.2688,99091.0
2023-04-28 10:10:00,30.18,30.26,30.17,30.18,40687.0,27.2688,27.3411,27.2597,27.2688,40687.0
2023-04-28 10:15:00,30.18,30.27,30.16,30.26,38756.0,27.2688,27.3501,27.2507,27.3411,38756.0
2023-04-28 10:20:00,30.27,30.3,30.25,30.28,40565.0,27.3501,27.3772,27.332,27.3591,40565.0
2023-04-28 10:25:00,30.28,30.31,30.25,30.26,22053.0,27.3591,27.3862,27.332,27.3411,22053.0
2023-04-28 10:30:00,30.26,30.29,30.24,30.28,32083.0,27.3411,27.3682,27.323,27.3591,32083.0
2023-04-28 10:35:00,30.29,30.29,30.17,30.2,30484.0,27.3682,27.3682,27.2597,27.2868,30484.0
2023-04-28 10:40:00,30.2,30.25,30.17,30.25,28143.0,27.2868,27.332,27.2597,27.332,28143.0
2023-04-28 10:45:00,30.25,30.31,30.23,30.3,19386.0,27.332,27.3862,27.3139,27.3772,19386.0
2023-04-28 10:50:00,30.31,30.34,30.3,30.3,27767.0,27.3862,27.4133,27.3772,27.3772,27767.0
2023-04-28 10:55:00,30.3,30.3,30.23,30.24,58095.0,27.3772,27.3772,27.3139,27.323,58095.0
2023-04-28 11:00:00,30.24,30.24,30.15,30.17,23827.0,27.323,27.323,27.2417,27.2597,23827.0
2023-04-28 11:05:00,30.17,30.26,30.17,30.25,21555.0,27.2597,27.3411,27.2597,27.332,21555.0
2023-04-28 11:10:00,30.25,30.27,30.24,30.27,26007.0,27.332,27.3501,27.323,27.3501,26007.0
2023-04-28 11:15:00,30.27,30.3,30.26,30.3,40560.0,27.3501,27.3772,27.3411,27.3772,40560.0
2023-04-28 11:20:00,30.29,30.33,30.28,30.33,26205.0,27.3682,27.4043,27.3591,27.4043,26205.0
2023-04-28 11:25:00,30.33,30.36,30.3,30.3,24127.0,27.4043,27.4314,27.3772,27.3772,24127.0
2023-04-28 11:30:00,30.3,30.33,30.28,30.29,33315.0,27.3772,27.4043,27.3591,27.3682,33315.0
2023-04-28 11:35:00,30.3,30.32,30.28,30.3,20682.0,27.3772,27.3953,27.3591,27.3772,20682.0
2023-04-28 11:40:00,30.29,30.3,30.26,30.26,37110.0,27.3682,27.3772,27.3411,27.3411,37110.0
2023-04-28 11:45:00,30.26,30.29,30.24,30.28,33442.0,27.3411,27.3682,27.323,27.3591,33442.0
2023-04-28 11:50:00,30.28,30.32,30.27,30.29,51373.0,27.3591,27.3953,27.3501,27.3682,51373.0
2023-04-28 11:55:00,30.29,30.33,30.28,30.32,11480.0,27.3682,27.4043,27.3591,27.3953,11480.0
2023-04-28 12:00:00,30.33,30.35,30.29,30.3,14072.0,27.4043,27.4224,27.3682,27.3772,14072.0
2023-04-28 12:05:00,30.29,30.32,30.29,30.32,13961.0,27.3682,27.3953,27.3682,27.3953,13961.0
2023-04-28 12:10:00,30.32,30.33,30.3,30.3,23171.0,27.3953,27.4043,27.3772,27.3772,23171.0
2023-04-28 12:15:00,30.3,30.31,30.27,30.29,22963.0,27.3772,27.3862,27.3501,27.3682,22963.0
2023-04-28 12:20:00,30.29,30.34,30.29,30.33,24156.0,27.3682,27.4133,27.3682,27.4043,24156.0
2023-04-28 12:25:00,30.33,30.33,30.29,30.32,24034.0,27.4043,27.4043,27.3682,27.3953,24034.0
2023-04-28 12:30:00,30.32,30.33,30.28,30.29,28175.0,27.3953,27.4043,27.3591,27.3682,28175.0
2023-04-28 12:35:00,30.28,30.32,30.28,30.31,28034.0,27.3591,27.3953,27.3591,27.3862,28034.0
2023-04-28 12:40:00,30.31,30.34,30.3,30.31,23698.0,27.3862,27.4133,27.3772,27.3862,23698.0
2023-04-28 12:45:00,30.31,30.31,30.26,30.27,23611.0,27.3862,27.3862,27.3411,27.3501,23611.0
2023-04-28 12:50:00,30.26,30.29,30.25,30.29,18392.0,27.3411,27.3682,27.332,27.3682,18392.0
2023-04-28 12:55:00,30.29,30.31,30.28,30.3,17813.0,27.3682,27.3862,27.3591,27.3772,17813.0
2023-04-28 13:00:00,30.29,30.3,30.25,30.26,19038.0,27.3682,27.3772,27.332,27.3411,19038.0
2023-04-28 13:05:00,30.27,30.29,30.26,30.28,15260.0,27.3501,27.3682,27.3411,27.3591,15260.0
2023-04-28 13:10:00,30.28,30.31,30.27,30.3,15963.0,27.3591,27.3862,27.3501,27.3772,15963.0
2023-04-28 13:15:00,30.29,30.29,30.27,30.29,14851.0,27.3682,27.3682,27.3501,27.3682,14851.0
2023-04-28 13:20:00,30.29,30.31,30.28,30.28,28380.0,27.3682,27.3862,27.3591,27.3591,28380.0
2023-04-28 13:25:00,30.29,30.3,30.27,30.29,13023.0,27.3682,27.3772,27.3501,27.3682,13023.0
2023-04-28 13:30:00,30.28,30.3,30.28,30.28,15779.0,27.3591,27.3772,27.3591,27.3591,15779.0
2023-04-28 13:35:00,30.28,30.29,30.24,30.27,40036.0,27.3591,27.3682,27.323,27.3501,40036.0
2023-04-28 13:40:00,30.27,30.3,30.27,30.28,25466.0,27.3501,27.3772,27.3501,27.3591,25466.0
2023-04-28 13:45:00,30.29,30.3,30.27,30.27,20462.0,27.3682,27.3772,27.3501,27.3501,20462.0
2023-04-28 13:50:00,30.28,30.28,30.25,30.27,41276.0,27.3591,27.3591,27.332,27.3501,41276.0
2023-04-28 13:55:00,30.27,30.3,30.25,30.3,51544.0,27.3501,27.3772,27.332,27.3772,51544.0
2023-04-28 14:00:00,30.3,30.36,30.3,30.36,29953.0,27.3772,27.4314,27.3772,27.4314,29953.0
2023-04-28 14:05:00,30.35,30.4,30.35,30.39,19492.0,27.4224,27.4675,27.4224,27.4585,19492.0
2023-04-28 14:10:00,30.39,30.43,30.38,30.42,115224.0,27.4585,27.4947,27.4495,27.4856,115224.0
2023-04-28 14:15:00,30.41,30.43,30.4,30.42,53366.0,27.4766,27.4947,27.4675,27.4856,53366.0
2023-04-28 14:20:00,30.42,30.44,30.4,30.41,55708.0,27.4856,27.5037,27.4675,27.4766,55708.0
2023-04-28 14:25:00,30.4,30.41,30.37,30.38,45563.0,27.4675,27.4766,27.4404,27.4495,45563.0
2023-04-28 14:30:00,30.38,30.38,30.34,30.35,55135.0,27.4495,27.4495,27.4133,27.4224,55135.0
2023-04-28 14:35:00,30.34,30.35,30.3,30.3,24814.0,27.4133,27.4224,27.3772,27.3772,24814.0
2023-04-28 14:40:00,30.31,30.33,30.27,30.29,33395.0,27.3862,27.4043,27.3501,27.3682,33395.0
2023-04-28 14:45:00,30.3,30.32,30.28,30.3,34343.0,27.3772,27.3953,27.3591,27.3772,34343.0
2023-04-28 14:50:00,30.3,30.33,30.29,30.31,18598.0,27.3772,27.4043,27.3682,27.3862,18598.0
2023-04-28 14:55:00,30.3,30.35,30.3,30.35,19943.0,27.3772,27.4224,27.3772,27.4224,19943.0
2023-04-28 15:00:00,30.35,30.38,30.33,30.36,35608.0,27.4224,27.4495,27.4043,27.4314,35608.0
2023-04-28 15:05:00,30.37,30.38,30.33,30.35,23610.0,27.4404,27.4495,27.4043,27.4224,23610.0
2023-04-28 15:10:00,30.35,30.39,30.35,30.37,58815.0,27.4224,27.4585,27.4224,27.4404,58815.0
2023-04-28 15:15:00,30.37,30.4,30.36,30.39,42228.0,27.4404,27.4675,27.4314,27.4585,42228.0
2023-04-28 15:20:00,30.39,30.39,30.33,30.34,61392.0,27.4585,27.4585,27.4043,27.4133,61392.0
2023-04-28 15:25:00,30.34,30.34,30.31,30.32,33556.0,27.4133,27.4133,27.3862,27.3953,33556.0
2023-04-28 15:30:00,30.32,30.34,30.28,30.29,58963.0,27.3953,27.4133,27.3591,27.3682,58963.0
2023-04-28 15:35:00,30.3,30.32,30.28,30.3,52076.0,27.3772,27.3953,27.3591,27.3772,52076.0
2023-04-28 15:40:00,30.3,30.33,30.29,30.31,96985.0,27.3772,27.4043,27.3682,27.3862,96985.0
2023-04-28 15:45:00,30.31,30.32,30.24,30.26,147641.0,27.3862,27.3953,27.323,27.3411,147641.0
2023-04-28 15:50:00,30.26,30.27,30.21,30.23,186837.0,27.3411,27.3501,27.2959,27.3139,186837.0
2023-04-28 15:55:00,30.24,30.27,30.2,30.26,603243.0,27.323,27.3501,27.2868,27.3411,603243.0
2023-05-01 09:30:00,30.0,30.19,30.0,30.18,64363.0,27.1061,27.2778,27.1061,27.2688,64363.0
2023-05-01 09:35:00,30.19,30.33,30.18,30.33,30396.0,27.2778,27.4043,27.2688,27.4043,30396.0
2023-05-01 09:40:00,30.33,30.37,30.32,30.37,28259.0,27.4043,27.4404,27.3953,27.4404,28259.0
2023-05-01 09:45:00,30.38,30.45,30.37,30.42,46802.0,27.4495,27.5127,27.4404,27.4856,46802.0
2023-05-01 09:50:00,30.41,30.45,30.39,30.42,33457.0,27.4766,27.5127,27.4585,27.4856,33457.0
2023-05-01 09:55:00,30.41,30.44,30.38,30.39,19673.0,27.4766,27.5037,27.4495,27.4585,19673.0
2023-05-01 10:00:00,30.38,30.4,30.31,30.35,38359.0,27.4495,27.4675,27.3862,27.4224,38359.0
2023-05-01 10:05:00,30.35,30.41,30.35,30.41,49835.0,27.4224,27.4766,27.4224,27.4766,49835.0
2023-05-01 10:10:00,30.42,30.43,30.38,30.42,23081.0,27.4856,27.4947,27.4495,27.4856,23081.0
2023-05-01 10:15:00,30.41,30.48,30.41,30.45,28162.0,27.4766,27.5398,27.4766,27.5127,28162.0
2023-05-01 10:20:00,30.44,30.45,30.37,30.41,31322.0,27.5037,27.5127,27.4404,27.4766,31322.0
2023-05-01 10:25:00,30.41,30.45,30.37,30.38,34019.0,27.4766,27.5127,27.4404,27.4495,34019.0
2023-05-01 10:30:00,30.38,30.41,30.34,30.38,38256.0,27.4495,27.4766,27.4133,27.4495,38256.0
2023-05-01 10:35:00,30.39,30.45,30.38,30.44,27578.0,27.4585,27.5127,27.4495,27.5037,27578.0
2023-05-01 10:40:00,30.45,30.49,30.43,30.46,47618.0,27.5127,27.5489,27.4947,27.5218,47618.0
2023-05-01 10:45:00,30.47,30.51,30.45,30.5,48922.0,27.5308,27.5669,27.5127,27.5579,48922.0
2023-05-01 10:50:00,30.49,30.49,30.43,30.44,32676.0,27.5489,27.5489,27.4947,27.5037,32676.0
2023-05-01 10:55:00,30.43,30.44,30.38,30.38,25658.0,27.4947,27.5037,27.4495,27.4495,25658.0
2023-05-01 11:00:00,30.37,30.38,30.34,30.35,31631.0,27.4404,27.4495,27.4133,27.4224,31631.0
2023-05-01 11:05:00,30.36,30.37,30.32,30.36,20962.0,27.4314,27.4404,27.3953,27.4314,20962.0
2023-05-01 11:10:00,30.36,30.4,30.36,30.4,19485.0,27.4314,27.4675,27.4314,27.4675,19485.0
2023-05-01 11:15:00,30.4,30.41,30.37,30.39,25728.0,27.4675,27.4766,27.4404,27.4585,25728.0
2023-05-01 11:20:00,30.38,30.39,30.32,30.34,48541.0,27.4495,27.4585,27.3953,27.4133,48541.0
2023-05-01 11:25:00,30.34,30.4,30.34,30.39,24654.0,27.4133,27.4675,27.4133,27.4585,24654.0
2023-05-01 11:30:00,30.39,30.44,30.37,30.44,17519.0,27.4585,27.5037,27.4404,27.5037,17519.0
2023-05-01 11:35:00,30.44,30.46,30.42,30.43,24289.0,27.5037,27.5218,27.4856,27.4947,24289.0
2023-05-01 11:40:00,30.43,30.43,30.36,30.38,13090.0,27.4947,27.4947,27.4314,27.4495,13090.0
2023-05-01 11:45:00,30.38,30.44,30.38,30.42,22359.0,27.4495,27.5037,27.4495,27.4856,22359.0
2023-05-01 11:50:00,30.41,30.41,30.37,30.4,14722.0,27.4766,27.4766,27.4404,27.4675,14722.0
2023-05-01 11:55:00,30.4,30.43,30.38,30.42,22969.0,27.4675,27.4947,27.4495,27.4856,22969.0
2023-05-01 12:00:00,30.43,30.47,30.41,30.47,50576.0,27.4947,27.5308,27.4766,27.5308,50576.0
2023-05-01 12:05:00,30.47,30.47,30.44,30.45,16168.0,27.5308,27.5308,27.5037,27.5127,16168.0
2023-05-01 12:10:00,30.44,30.44,30.39,30.4,30526.0,27.5037,27.5037,27.4585,27.4675,30526.0
2023-05-01 12:15:00,30.41,30.43,30.4,30.41,18931.0,27.4766,27.4947,27.4675,27.4766,18931.0
2023-05-01 12:20:00,30.42,30.45,30.42,30.45,25386.0,27.4856,27.5127,27.4856,27.5127,25386.0
2023-05-01 12:25:00,30.44,30.47,30.44,30.45,17089.0,27.5037,27.5308,27.5037,27.5127,17089.0
2023-05-01 12:30:00,30.45,30.47,30.43,30.45,77818.0,27.5127,27.5308,27.4947,27.5127,77818.0
2023-05-01 12:35:00,30.45,30.45,30.41,30.42,33978.0,27.5127,27.5127,27.4766,27.4856,33978.0
2023-05-01 12:40:00,30.41,30.41,30.39,30.4,14123.0,27.4766,27.4766,27.4585,27.4675,14123.0
2023-05-01 12:45:00,30.4,30.41,30.38,30.38,20226.0,27.4675,27.4766,27.4495,27.4495,20226.0
2023-05-01 12:50:00,30.39,30.39,30.36,30.37,23664.0,27.4585,27.4585,27.4314,27.4404,23664.0
2023-05-01 12:55:00,30.38,30.39,30.36,30.36,26162.0,27.4495,27.4585,27.4314,27.4314,26162.0
2023-05-01 13:00:00,30.36,30.38,30.36,30.37,32412.0,27.4314,27.4495,27.4314,27.4404,32412.0
2023-05-01 13:05:00,30.37,30.37,30.34,30.36,26476.0,27.4404,27.4404,27.4133,27.4314,26476.0
2023-05-01 13:10:00,30.37,30.37,30.33,30.35,18322.0,27.4404,27.4404,27.4043,27.4224,18322.0
2023-05-01 13:15:00,30.35,30.35,30.32,30.33,12488.0,27.4224,27.4224,27.3953,27.4043,12488.0
2023-05-01 13:20:00,30.33,30.33,30.3,30.3,17637.0,27.4043,27.4043,27.3772,27.3772,17637.0
2023-05-01 13:25:00,30.3,30.31,30.25,30.26,17802.0,27.3772,27.3862,27.332,27.3411,17802.0
2023-05-01 13:30:00,30.26,30.3,30.25,30.3,17599.0,27.3411,27.3772,27.332,27.3772,17599.0
2023-05-01 13:35:00,30.29,30.32,30.29,30.32,28244.0,27.3682,27.3953,27.3682,27.3953,28244.0
2023-05-01 13:40:00,30.32,30.38,30.31,30.37,52073.0,27.3953,27.4495,27.3862,27.4404,52073.0
2023-05-01 13:45:00,30.37,30.39,30.34,30.38,45617.0,27.4404,27.4585,27.4133,27.4495,45617.0
2023-05-01 13:50:00,30.38,30.41,30.38,30.39,14316.0,27.4495,27.4766,27.4495,27.4585,14316.0
2023-05-01 13:55:00,30.39,30.4,30.36,30.39,42100.0,27.4585,27.4675,27.4314,27.4585,42100.0
2023-05-01 14:00:00,30.39,30.4,30.37,30.38,21356.0,27.4585,27.4675,27.4404,27.4495,21356.0
2023-05-01 14:05:00,30.38,30.38,30.35,30.36,32714.0,27.4495,27.4495,27.4224,27.4314,32714.0
2023-05-01 14:10:00,30.36,30.36,30.33,30.35,17064.0,27.4314,27.4314,27.4043,27.4224,17064.0
2023-05-01 14:15:00,30.34,30.36,30.33,30.36,22733.0,27.4133,27.4314,27.4043,27.4314,22733.0
2023-05-01 14:20:00,30.36,30.4,30.35,30.4,31421.0,27.4314,27.4675,27.4224,27.4675,31421.0
2023-05-01 14:25:00,30.4,30.4,30.38,30.4,48686.0,27.4675,27.4675,27.4495,27.4675,48686.0
2023-05-01 14:30:00,30.4,30.42,30.33,30.34,44205.0,27.4675,27.4856,27.4043,27.4133,44205.0
2023-05-01 14:35:00,30.34,30.35,30.32,30.35,20014.0,27.4133,27.4224,27.3953,27.4224,20014.0
2023-05-01 14:40:00,30.35,30.39,30.34,30.39,43425.0,27.4224,27.4585,27.4133,27.4585,43425.0
2023-05-01 14:45:00,30.39,30.4,30.38,30.39,29565.0,27.4585,27.4675,27.4495,27.4585,29565.0
2023-05-01 14:50:00,30.38,30.4,30.37,30.39,25500.0,27.4495,27.4675,27.4404,27.4585,25500.0
2023-05-01 14:55:00,30.38,30.39,30.35,30.35,27642.0,27.4495,27.4585,27.4224,27.4224,27642.0
2023-05-01 15:00:00,30.36,30.37,30.34,30.35,27945.0,27.4314,27.4404,27.4133,27.4224,27945.0
2023-05-01 15:05:00,30.35,30.36,30.33,30.34,28819.0,27.4224,27.4314,27.4043,27.4133,28819.0
2023-05-01 15:10:00,30.34,30.36,30.33,30.35,33854.0,27.4133,27.4314,27.4043,27.4224,33854.0
2023-05-01 15:15:00,30.35,30.36,30.32,30.36,33705.0,27.4224,27.4314,27.3953,27.4314,33705.0
2023-05-01 15:20:00,30.36,30.37,30.34,30.35,29039.0,27.4314,27.4404,27.4133,27.4224,29039.0
2023-05-01 15:25:00,30.35,30.36,30.33,30.36,38915.0,27.4224,27.4314,27.4043,27.4314,38915.0
2023-05-01 15:30:00,30.36,30.39,30.35,30.38,64830.0,27.4314,27.4585,27.4224,27.4495,64830.0
2023-05-01 15:35:00,30.38,30.41,30.37,30.38,42209.0,27.4495,27.4766,27.4404,27.4495,42209.0
2023-05-01 15:40:00,30.38,30.42,30.37,30.4,57784.0,27.4495,27.4856,27.4404,27.4675,57784.0
2023-05-01 15:45:00,30.4,30.43,30.39,30.43,76456.0,27.4675,27.4947,27.4585,27.4947,76456.0
2023-05-01 15:50:00,30.43,30.43,30.37,30.38,110301.0,27.4947,27.4947,27.4404,27.4495,110301.0
2023-05-01 15:55:00,30.38,30.4,30.35,30.37,347994.0,27.4495,27.4675,27.4224,27.4404,347994.0
2023-05-02 09:30:00,30.1,30.13,29.99,30.1,99878.0,27.1965,27.2236,27.0971,27.1965,99878.0
2023-05-02 09:35:00,30.09,30.09,29.91,29.95,48005.0,27.1875,27.1875,27.0248,27.061,48005.0
2023-05-02 09:40:00,29.95,29.98,29.69,29.69,41297.0,27.061,27.0881,26.826,26.826,41297.0
2023-05-02 09:45:00,29.69,29.69,29.5,29.51,80463.0,26.826,26.826,26.6544,26.6634,80463.0
2023-05-02 09:50:00,29.5,29.57,29.45,29.57,81439.0,26.6544,26.7176,26.6092,26.7176,81439.0
2023-05-02 09:55:00,29.57,29.58,29.43,29.5,53234.0,26.7176,26.7266,26.5911,26.6544,53234.0
2023-05-02 10:00:00,29.5,29.53,29.43,29.45,44689.0,26.6544,26.6815,26.5911,26.6092,44689.0
2023-05-02 10:05:00,29.46,29.47,29.33,29.37,37103.0,26.6182,26.6273,26.5008,26.5369,37103.0
2023-05-02 10:10:00,29.38,29.39,29.29,29.31,40367.0,26.5459,26.555,26.4646,26.4827,40367.0
2023-05-02 10:15:00,29.31,29.35,29.27,29.32,37740.0,26.4827,26.5188,26.4466,26.4917,37740.0
2023-05-02 10:20:00,29.32,29.34,29.24,29.28,69653.0,26.4917,26.5098,26.4194,26.4556,69653.0
2023-05-02 10:25:00,29.29,29.29,29.18,29.23,57071.0,26.4646,26.4646,26.3652,26.4104,57071.0
2023-05-02 10:30:00,29.23,29.24,29.16,29.17,49675.0,26.4104,26.4194,26.3472,26.3562,49675.0
2023-05-02 10:35:00,29.16,29.25,29.14,29.24,37169.0,26.3472,26.4285,26.3291,26.4194,37169.0
2023-05-02 10:40:00,29.25,29.28,29.2,29.21,32542.0,26.4285,26.4556,26.3833,26.3923,32542.0
2023-05-02 10:45:00,29.22,29.23,29.11,29.15,105480.0,26.4014,26.4104,26.302,26.3381,105480.0
2023-05-02 10:50:00,29.14,29.18,29.06,29.09,46648.0,26.3291,26.3652,26.2568,26.2839,46648.0
2023-05-02 10:55:00,29.09,29.12,29.07,29.1,95215.0,26.2839,26.311,26.2658,26.2929,95215.0
2023-05-02 11:00:00,29.1,29.14,29.02,29.14,124490.0,26.2929,26.3291,26.2207,26.3291,124490.0
2023-05-02 11:05:00,29.14,29.14,29.01,29.02,38571.0,26.3291,26.3291,26.2116,26.2207,38571.0
2023-05-02 11:10:00,29.02,29.09,29.01,29.06,92773.0,26.2207,26.2839,26.2116,26.2568,92773.0
2023-05-02 11:15:00,29.07,29.09,29.05,29.07,30389.0,26.2658,26.2839,26.2478,26.2658,30389.0
2023-05-02 11:20:00,29.07,29.08,28.94,28.95,169497.0,26.2658,26.2749,26.1484,26.1574,169497.0
2023-05-02 11:25:00,28.95,28.99,28.92,28.99,31545.0,26.1574,26.1936,26.1303,26.1936,31545.0
2023-05-02 11:30:00,28.99,29.0,28.94,28.99,48919.0,26.1936,26.2026,26.1484,26.1936,48919.0
2023-05-02 11:35:00,28.99,29.01,28.94,29.0,50469.0,26.1936,26.2116,26.1484,26.2026,50469.0
2023-05-02 11:40:00,29.0,29.04,28.99,29.01,32898.0,26.2026,26.2387,26.1936,26.2116,32898.0
2023-05-02 11:45:00,29.01,29.07,29.01,29.05,34879.0,26.2116,26.2658,26.2116,26.2478,34879.0
2023-05-02 11:50:00,29.05,29.07,28.94,28.99,35964.0,26.2478,26.2658,26.1484,26.1936,35964.0
2023-05-02 11:55:00,28.99,29.06,28.99,29.05,23380.0,26.1936,26.2568,26.1936,26.2478,23380.0
2023-05-02 12:00:00,29.06,29.08,28.97,29.0,41011.0,26.2568,26.2749,26.1755,26.2026,41011.0
2023-05-02 12:05:00,28.99,29.01,28.95,29.0,112811.0,26.1936,26.2116,26.1574,26.2026,112811.0
2023-05-02 12:10:00,28.99,29.04,28.93,29.04,59772.0,26.1936,26.2387,26.1393,26.2387,59772.0
2023-05-02 12:15:00,29.05,29.05,28.99,29.04,134955.0,26.2478,26.2478,26.1936,26.2387,134955.0
2023-05-02 12:20:00,29.03,29.06,29.0,29.05,68403.0,26.2297,26.2568,26.2026,26.2478,68403.0
2023-05-02 12:25:00,29.06,29.08,29.03,29.05,48061.0,26.2568,26.2749,26.2297,26.2478,48061.0
2023-05-02 12:30:00,29.05,29.05,28.98,28.99,74120.0,26.2478,26.2478,26.1845,26.1936,74120.0
2023-05-02 12:35:00,28.98,29.07,28.97,29.07,44291.0,26.1845,26.2658,26.1755,26.2658,44291.0
2023-05-02 12:40:00,29.07,29.09,29.05,29.08,35677.0,26.2658,26.2839,26.2478,26.2749,35677.0
2023-05-02 12:45:00,29.08,29.09,29.05,29.08,48678.0,26.2749,26.2839,26.2478,26.2749,48678.0
2023-05-02 12:50:00,29.07,29.18,29.07,29.16,63608.0,26.2658,26.3652,26.2658,26.3472,63608.0
2023-05-02 12:55:00,29.16,29.18,29.11,29.14,77617.0,26.3472,26.3652,26.302,26.3291,77617.0
2023-05-02 13:00:00,29.14,29.21,29.13,29.21,44839.0,26.3291,26.3923,26.3201,26.3923,44839.0
2023-05-02 13:05:00,29.21,29.21,29.16,29.17,47343.0,26.3923,26.3923,26.3472,26.3562,47343.0
2023-05-02 13:10:00,29.17,29.2,29.14,29.15,23867.0,26.3562,26.3833,26.3291,26.3381,23867.0
2023-05-02 13:15:00,29.15,29.21,29.15,29.2,32349.0,26.3381,26.3923,26.3381,26.3833,32349.0
2023-05-02 13:20:00,29.2,29.21,29.15,29.2,63690.0,26.3833,26.3923,26.3381,26.3833,63690.0
2023-05-02 13:25:00,29.2,29.21,29.16,29.17,26521.0,26.3833,26.3923,26.3472,26.3562,26521.0
2023-05-02 13:30:00,29.17,29.19,29.15,29.19,29349.0,26.3562,26.3743,26.3381,26.3743,29349.0
2023-05-02 13:35:00,29.19,29.22,29.18,29.21,22515.0,26.3743,26.4014,26.3652,26.3923,22515.0
2023-05-02 13:40:00,29.21,29.26,29.2,29.26,21472.0,26.3923,26.4375,26.3833,26.4375,21472.0
2023-05-02 13:45:00,29.26,29.28,29.25,29.27,30542.0,26.4375,26.4556,26.4285,26.4466,30542.0
2023-05-02 13:50:00,29.27,29.29,29.25,29.26,30724.0,26.4466,26.4646,26.4285,26.4375,30724.0
2023-05-02 13:55:00,29.26,29.27,29.23,29.23,31013.0,26.4375,26.4466,26.4104,26.4104,31013.0
2023-05-02 14:00:00,29.24,29.24,29.16,29.19,58618.0,26.4194,26.4194,26.3472,26.3743,58618.0
2023-05-02 14:05:00,29.19,29.2,29.17,29.2,28963.0,26.3743,26.3833,26.3562,26.3833,28963.0
2023-05-02 14:10:00,29.2,29.2,29.12,29.13,43930.0,26.3833,26.3833,26.311,26.3201,43930.0
2023-05-02 14:15:00,29.13,29.14,29.08,29.13,62223.0,26.3201,26.3291,26.2749,26.3201,62223.0
2023-05-02 14:20:00,29.14,29.16,29.11,29.13,52276.0,26.3291,26.3472,26.302,26.3201,52276.0
2023-05-02 14:25:00,29.12,29.17,29.12,29.17,34491.0,26.311,26.3562,26.311,26.3562,34491.0
2023-05-02 14:30:00,29.17,29.18,29.11,29.14,73687.0,26.3562,26.3652,26.302,26.3291,73687.0
2023-05-02 14:35:00,29.14,29.18,29.14,29.17,30735.0,26.3291,26.3652,26.3291,26.3562,30735.0
2023-05-02 14:40:00,29.16,29.18,29.14,29.16,37606.0,26.3472,26.3652,26.3291,26.3472,37606.0
2023-05-02 14:45:00,29.15,29.2,29.14,29.19,35170.0,26.3381,26.3833,26.3291,26.3743,35170.0
2023-05-02 14:50:00,29.19,29.23,29.19,29.21,67811.0,26.3743,26.4104,26.3743,26.3923,67811.0
2023-05-02 14:55:00,29.21,29.25,29.21,29.25,56818.0,26.3923,26.4285,26.3923,26.4285,56818.0
2023-05-02 15:00:00,29.25,29.26,29.21,29.23,60865.0,26.4285,26.4375,26.3923,26.4104,60865.0
2023-05-02 15:05:00,29.24,29.27,29.24,29.27,37179.0,26.4194,26.4466,26.4194,26.4466,37179.0
2023-05-02 15:10:00,29.27,29.31,29.27,29.3,42174.0,26.4466,26.4827,26.4466,26.4737,42174.0
2023-05-02 15:15:00,29.3,29.32,29.26,29.32,74043.0,26.4737,26.4917,26.4375,26.4917,74043.0
2023-05-02 15:20:00,29.31,29.35,29.31,29.32,62229.0,26.4827,26.5188,26.4827,26.4917,62229.0
2023-05-02 15:25:00,29.33,29.38,29.31,29.37,57364.0,26.5008,26.5459,26.4827,26.5369,57364.0
2023-05-02 15:30:00,29.37,29.38,29.27,29.28,107495.0,26.5369,26.5459,26.4466,26.4556,107495.0
2023-05-02 15:35:00,29.27,29.3,29.24,29.3,105416.0,26.4466,26.4737,26.4194,26.4737,105416.0
2023-05-02 15:40:00,29.29,29.35,29.29,29.32,177414.0,26.4646,26.5188,26.4646,26.4917,177414.0
2023-05-02 15:45:00,29.32,29.32,29.26,29.26,173667.0,26.4917,26.4917,26.4375,26.4375,173667.0
2023-05-02 15:50:00,29.26,29.35,29.24,29.35,202897.0,26.4375,26.5188,26.4194,26.5188,202897.0
2023-05-02 15:55:00,29.35,29.35,29.29,29.3,491065.0,26.5188,26.5188,26.4646,26.4737,491065.0
2023-05-03 09:30:00,29.03,29.19,28.97,29.04,129324.0,26.2297,26.3743,26.1755,26.2387,129324.0
2023-05-03 09:35:00,29.04,29.18,29.04,29.18,79231.0,26.2387,26.3652,26.2387,26.3652,79231.0
2023-05-03 09:40:00,29.18,29.23,29.15,29.17,46067.0,26.3652,26.4104,26.3381,26.3562,46067.0
2023-05-03 09:45:00,29.16,29.22,29.09,29.21,58539.0,26.3472,26.4014,26.2839,26.3923,58539.0
2023-05-03 09:50:00,29.21,29.33,29.2,29.21,53777.0,26.3923,26.5008,26.3833,26.3923,53777.0
2023-05-03 09:55:00,29.21,29.22,29.15,29.19,21553.0,26.3923,26.4014,26.3381,26.3743,21553.0
2023-05-03 10:00:00,29.21,29.21,29.09,29.11,50783.0,26.3923,26.3923,26.2839,26.302,50783.0
2023-05-03 10:05:00,29.12,29.18,29.1,29.12,23321.0,26.311,26.3652,26.2929,26.311,23321.0
2023-05-03 10:10:00,29.11,29.16,29.03,29.06,42451.0,26.302,26.3472,26.2297,26.2568,42451.0
2023-05-03 10:15:00,29.07,29.11,29.05,29.11,32048.0,26.2658,26.302,26.2478,26.302,32048.0
2023-05-03 10:20:00,29.12,29.15,29.07,29.14,29552.0,26.311,26.3381,26.2658,26.3291,29552.0
2023-05-03 10:25:00,29.13,29.15,29.12,29.13,42376.0,26.3201,26.3381,26.311,26.3201,42376.0
2023-05-03 10:30:00,29.12,29.14,29.09,29.11,38699.0,26.311,26.3291,26.2839,26.302,38699.0
2023-05-03 10:35:00,29.11,29.15,29.07,29.09,44101.0,26.302,26.3381,26.2658,26.2839,44101.0
2023-05-03 10:40:00,29.09,29.09,29.02,29.04,28294.0,26.2839,26.2839,26.2207,26.2387,28294.0
2023-05-03 10:45:00,29.04,29.07,28.97,29.03,39820.0,26.2387,26.2658,26.1755,26.2297,39820.0
2023-05-03 10:50:00,29.03,29.07,29.02,29.05,38049.0,26.2297,26.2658,26.2207,26.2478,38049.0
2023-05-03 10:55:00,29.06,29.14,29.05,29.13,65381.0,26.2568,26.3291,26.2478,26.3201,65381.0
2023-05-03 11:00:00,29.14,29.19,29.12,29.15,45514.0,26.3291,26.3743,26.311,26.3381,45514.0
2023-05-03 11:05:00,29.15,29.2,29.13,29.14,46486.0,26.3381,26.3833,26.3201,26.3291,46486.0
2023-05-03 11:10:00,29.14,29.14,29.07,29.08,45319.0,26.3291,26.3291,26.2658,26.2749,45319.0
2023-05-03 11:15:00,29.08,29.11,29.07,29.08,28371.0,26.2749,26.302,26.2658,26.2749,28371.0
2023-05-03 11:20:00,29.07,29.15,29.06,29.15,27440.0,26.2658,26.3381,26.2568,26.3381,27440.0
2023-05-03 11:25:00,29.15,29.18,29.09,29.11,34709.0,26.3381,26.3652,26.2839,26.302,34709.0
2023-05-03 11:30:00,29.1,29.14,29.09,29.12,21627.0,26.2929,26.3291,26.2839,26.311,21627.0
2023-05-03 11:35:00,29.13,29.15,29.02,29.07,187957.0,26.3201,26.3381,26.2207,26.2658,187957.0
2023-05-03 11:40:00,29.06,29.11,29.04,29.11,82569.0,26.2568,26.302,26.2387,26.302,82569.0
2023-05-03 11:45:00,29.1,29.14,29.08,29.12,33203.0,26.2929,26.3291,26.2749,26.311,33203.0
2023-05-03 11:50:00,29.12,29.21,29.09,29.21,40599.0,26.311,26.3923,26.2839,26.3923,40599.0
2023-05-03 11:55:00,29.2,29.26,29.19,29.23,32498.0,26.3833,26.4375,26.3743,26.4104,32498.0
2023-05-03 12:00:00,29.23,29.29,29.22,29.29,44421.0,26.4104,26.4646,26.4014,26.4646,44421.0
2023-05-03 12:05:00,29.3,29.3,29.27,29.29,25354.0,26.4737,26.4737,26.4466,26.4646,25354.0
2023-05-03 12:10:00,29.28,29.32,29.28,29.29,27200.0,26.4556,26.4917,26.4556,26.4646,27200.0
2023-05-03 12:15:00,29.29,29.3,29.26,29.29,38330.0,26.4646,26.4737,26.4375,26.4646,38330.0
2023-05-03 12:20:00,29.29,29.33,29.26,29.31,34313.0,26.4646,26.5008,26.4375,26.4827,34313.0
2023-05-03 12:25:00,29.32,29.36,29.31,29.35,31504.0,26.4917,26.5279,26.4827,26.5188,31504.0
2023-05-03 12:30:00,29.35,29.4,29.35,29.35,21083.0,26.5188,26.564,26.5188,26.5188,21083.0
2023-05-03 12:35:00,29.35,29.38,29.33,29.37,22764.0,26.5188,26.5459,26.5008,26.5369,22764.0
2023-05-03 12:40:00,29.37,29.37,29.31,29.33,29591.0,26.5369,26.5369,26.4827,26.5008,29591.0
2023-05-03 12:45:00,29.33,29.36,29.32,29.35,25277.0,26.5008,26.5279,26.4917,26.5188,25277.0
2023-05-03 12:50:00,29.35,29.39,29.33,29.37,25662.0,26.5188,26.555,26.5008,26.5369,25662.0
2023-05-03 12:55:00,29.36,29.37,29.32,29.36,37863.0,26.5279,26.5369,26.4917,26.5279,37863.0
2023-05-03 13:00:00,29.37,29.4,29.35,29.39,24081.0,26.5369,26.564,26.5188,26.555,24081.0
2023-05-03 13:05:00,29.38,29.39,29.36,29.38,12755.0,26.5459,26.555,26.5279,26.5459,12755.0
2023-05-03 13:10:00,29.39,29.43,29.39,29.4,22083.0,26.555,26.5911,26.555,26.564,22083.0
2023-05-03 13:15:00,29.39,29.4,29.36,29.39,25966.0,26.555,26.564,26.5279,26.555,25966.0
2023-05-03 13:20:00,29.39,29.42,29.38,29.4,28827.0,26.555,26.5821,26.5459,26.564,28827.0
2023-05-03 13:25:00,29.41,29.44,29.4,29.42,17525.0,26.573,26.6002,26.564,26.5821,17525.0
2023-05-03 13:30:00,29.42,29.44,29.39,29.39,63698.0,26.5821,26.6002,26.555,26.555,63698.0
2023-05-03 13:35:00,29.4,29.43,29.38,29.41,34227.0,26.564,26.5911,26.5459,26.573,34227.0
2023-05-03 13:40:00,29.41,29.43,29.39,29.43,42876.0,26.573,26.5911,26.555,26.5911,42876.0
2023-05-03 13:45:00,29.43,29.44,29.42,29.43,25163.0,26.5911,26.6002,26.5821,26.5911,25163.0
2023-05-03 13:50:00,29.43,29.45,29.43,29.44,22936.0,26.5911,26.6092,26.5911,26.6002,22936.0
2023-05-03 13:55:00,29.44,29.46,29.42,29.43,31086.0,26.6002,26.6182,26.5821,26.5911,31086.0
2023-05-03 14:00:00,29.42,29.5,29.36,29.42,63420.0,26.5821,26.6544,26.5279,26.5821,63420.0
2023-05-03 14:05:00,29.42,29.46,29.37,29.4,32080.0,26.5821,26.6182,26.5369,26.564,32080.0
2023-05-03 14:10:00,29.41,29.42,29.34,29.41,48277.0,26.573,26.5821,26.5098,26.573,48277.0
2023-05-03 14:15:00,29.41,29.43,29.35,29.36,36662.0,26.573,26.5911,26.5188,26.5279,36662.0
2023-05-03 14:20:00,29.36,29.41,29.34,29.39,40178.0,26.5279,26.573,26.5098,26.555,40178.0
2023-05-03 14:25:00,29.39,29.41,29.32,29.33,55054.0,26.555,26.573,26.4917,26.5008,55054.0
2023-05-03 14:30:00,29.32,29.35,29.27,29.29,46002.0,26.4917,26.5188,26.4466,26.4646,46002.0
2023-05-03 14:35:00,29.28,29.39,29.23,29.36,83089.0,26.4556,26.555,26.4104,26.5279,83089.0
2023-05-03 14:40:00,29.35,29.45,29.32,29.37,65266.0,26.5188,26.6092,26.4917,26.5369,65266.0
2023-05-03 14:45:00,29.37,29.41,29.34,29.38,48305.0,26.5369,26.573,26.5098,26.5459,48305.0
2023-05-03 14:50:00,29.37,29.39,29.28,29.35,65954.0,26.5369,26.555,26.4556,26.5188,65954.0
2023-05-03 14:55:00,29.35,29.43,29.34,29.4,53352.0,26.5188,26.5911,26.5098,26.564,53352.0
2023-05-03 15:00:00,29.39,29.41,29.29,29.35,48665.0,26.555,26.573,26.4646,26.5188,48665.0
2023-05-03 15:05:00,29.34,29.43,29.25,29.27,68312.0,26.5098,26.5911,26.4285,26.4466,68312.0
2023-05-03 15:10:00,29.27,29.27,29.18,29.19,54302.0,26.4466,26.4466,26.3652,26.3743,54302.0
2023-05-03 15:15:00,29.18,29.26,29.17,29.21,50528.0,26.3652,26.4375,26.3562,26.3923,50528.0
2023-05-03 15:20:00,29.2,29.2,29.09,29.15,147717.0,26.3833,26.3833,26.2839,26.3381,147717.0
2023-05-03 15:25:00,29.15,29.2,29.07,29.08,59378.0,26.3381,26.3833,26.2658,26.2749,59378.0
2023-05-03 15:30:00,29.08,29.11,29.05,29.09,86389.0,26.2749,26.302,26.2478,26.2839,86389.0
2023-05-03 15:35:00,29.09,29.11,29.02,29.03,94468.0,26.2839,26.302,26.2207,26.2297,94468.0
2023-05-03 15:40:00,29.03,29.05,28.99,29.0,100961.0,26.2297,26.2478,26.1936,26.2026,100961.0
2023-05-03 15:45:00,29.0,29.05,28.98,29.02,164125.0,26.2026,26.2478,26.1845,26.2207,164125.0
2023-05-03 15:50:00,29.01,29.06,28.99,29.04,184170.0,26.2116,26.2568,26.1936,26.2387,184170.0
2023-05-03 15:55:00,29.05,29.05,28.95,28.95,409583.0,26.2478,26.2478,26.1574,26.1574,409583.0
2023-05-04 09:30:00,29.26,29.62,28.98,29.5,459524.0,26.4375,26.7628,26.1845,26.6544,459524.0
2023-05-04 09:35:00,29.5,29.74,29.41,29.45,246984.0,26.6544,26.8712,26.573,26.6092,246984.0
2023-05-04 09:40:00,29.44,29.46,29.23,29.31,189391.0,26.6002,26.6182,26.4104,26.4827,189391.0
2023-05-04 09:45:00,29.32,29.44,29.03,29.09,223193.0,26.4917,26.6002,26.2297,26.2839,223193.0
2023-05-04 09:50:00,29.09,29.52,29.08,29.43,206820.0,26.2839,26.6724,26.2749,26.5911,206820.0
2023-05-04 09:55:00,29.44,29.58,29.38,29.51,107251.0,26.6002,26.7266,26.5459,26.6634,107251.0
2023-05-04 10:00:00,29.52,29.58,29.44,29.49,132164.0,26.6724,26.7266,26.6002,26.6453,132164.0
2023-05-04 10:05:00,29.49,29.55,29.37,29.43,117124.0,26.6453,26.6995,26.5369,26.5911,117124.0
2023-05-04 10:10:00,29.44,29.44,29.25,29.3,128521.0,26.6002,26.6002,26.4285,26.4737,128521.0
2023-05-04 10:15:00,29.3,29.38,29.2,29.31,157807.0,26.4737,26.5459,26.3833,26.4827,157807.0
2023-05-04 10:20:00,29.3,29.35,29.14,29.19,100777.0,26.4737,26.5188,26.3291,26.3743,100777.0
2023-05-04 10:25:00,29.2,29.2,28.95,28.99,109454.0,26.3833,26.3833,26.1574,26.1936,109454.0
2023-05-04 10:30:00,28.98,29.0,28.85,28.92,179540.0,26.1845,26.2026,26.0671,26.1303,179540.0
2023-05-04 10:35:00,28.92,29.05,28.9,29.0,120844.0,26.1303,26.2478,26.1122,26.2026,120844.0
2023-05-04 10:40:00,29.01,29.16,28.98,29.0,114132.0,26.2116,26.3472,26.1845,26.2026,114132.0
2023-05-04 10:45:00,29.01,29.19,28.97,29.15,80430.0,26.2116,26.3743,26.1755,26.3381,80430.0
2023-05-04 10:50:00,29.14,29.27,29.09,29.23,73154.0,26.3291,26.4466,26.2839,26.4104,73154.0
2023-05-04 10:55:00,29.23,29.28,29.15,29.21,78091.0,26.4104,26.4556,26.3381,26.3923,78091.0
2023-05-04 11:00:00,29.21,29.31,29.14,29.25,52772.0,26.3923,26.4827,26.3291,26.4285,52772.0
2023-05-04 11:05:00,29.25,29.34,29.2,29.27,60949.0,26.4285,26.5098,26.3833,26.4466,60949.0
2023-05-04 11:10:00,29.27,29.3,29.19,29.19,110811.0,26.4466,26.4737,26.3743,26.3743,110811.0
2023-05-04 11:15:00,29.19,29.26,29.17,29.2,142468.0,26.3743,26.4375,26.3562,26.3833,142468.0
2023-05-04 11:20:00,29.19,29.34,29.18,29.25,84117.0,26.3743,26.5098,26.3652,26.4285,84117.0
2023-05-04 11:25:00,29.26,29.3,29.18,29.2,49500.0,26.4375,26.4737,26.3652,26.3833,49500.0
2023-05-04 11:30:00,29.2,29.23,29.11,29.12,77324.0,26.3833,26.4104,26.302,26.311,77324.0
2023-05-04 11:35:00,29.12,29.13,28.99,29.0,84447.0,26.311,26.3201,26.1936,26.2026,84447.0
2023-05-04 11:40:00,29.01,29.09,28.9,29.09,173131.0,26.2116,26.2839,26.1122,26.2839,173131.0
2023-05-04 11:45:00,29.08,29.12,29.03,29.03,52678.0,26.2749,26.311,26.2297,26.2297,52678.0
2023-05-04 11:50:00,29.03,29.08,29.02,29.07,32513.0,26.2297,26.2749,26.2207,26.2658,32513.0
2023-05-04 11:55:00,29.06,29.08,29.04,29.06,38256.0,26.2568,26.2749,26.2387,26.2568,38256.0
2023-05-04 12:00:00,29.05,29.06,28.92,28.92,142415.0,26.2478,26.2568,26.1303,26.1303,142415.0
2023-05-04 12:05:00,28.92,28.93,28.83,28.86,89786.0,26.1303,26.1393,26.049,26.0761,89786.0
2023-05-04 12:10:00,28.87,29.02,28.86,29.01,55540.0,26.0851,26.2207,26.0761,26.2116,55540.0
2023-05-04 12:15:00,29.01,29.09,28.99,29.08,64377.0,26.2116,26.2839,26.1936,26.2749,64377.0
2023-05-04 12:20:00,29.08,29.17,29.07,29.15,59242.0,26.2749,26.3562,26.2658,26.3381,59242.0
2023-05-04 12:25:00,29.17,29.19,29.08,29.09,38789.0,26.3562,26.3743,26.2749,26.2839,38789.0
2023-05-04 12:30:00,29.09,29.1,29.0,29.01,74564.0,26.2839,26.2929,26.2026,26.2116,74564.0
2023-05-04 12:35:00,29.01,29.02,28.96,29.0,47524.0,26.2116,26.2207,26.1665,26.2026,47524.0
2023-05-04 12:40:00,29.0,29.02,28.95,28.97,31235.0,26.2026,26.2207,26.1574,26.1755,31235.0
2023-05-04 12:45:00,28.97,29.04,28.94,29.02,34417.0,26.1755,26.2387,26.1484,26.2207,34417.0
2023-05-04 12:50:00,29.03,29.04,28.96,29.0,55302.0,26.2297,26.2387,26.1665,26.2026,55302.0
2023-05-04 12:55:00,28.99,29.09,28.99,29.08,155156.0,26.1936,26.2839,26.1936,26.2749,155156.0
2023-05-04 13:00:00,29.08,29.13,29.06,29.08,177116.0,26.2749,26.3201,26.2568,26.2749,177116.0
2023-05-04 13:05:00,29.07,29.15,29.07,29.14,70497.0,26.2658,26.3381,26.2658,26.3291,70497.0
2023-05-04 13:10:00,29.13,29.14,29.07,29.09,51740.0,26.3201,26.3291,26.2658,26.2839,51740.0
2023-05-04 13:15:00,29.09,29.15,29.08,29.14,88103.0,26.2839,26.3381,26.2749,26.3291,88103.0
2023-05-04 13:20:00,29.14,29.21,29.12,29.19,75040.0,26.3291,26.3923,26.311,26.3743,75040.0
2023-05-04 13:25:00,29.2,29.23,29.15,29.15,80191.0,26.3833,26.4104,26.3381,26.3381,80191.0
2023-05-04 13:30:00,29.16,29.24,29.15,29.23,60518.0,26.3472,26.4194,26.3381,26.4104,60518.0
2023-05-04 13:35:00,29.23,29.24,29.13,29.18,73951.0,26.4104,26.4194,26.3201,26.3652,73951.0
2023-05-04 13:40:00,29.18,29.18,29.1,29.11,38709.0,26.3652,26.3652,26.2929,26.302,38709.0
2023-05-04 13:45:00,29.11,29.12,29.03,29.04,64259.0,26.302,26.311,26.2297,26.2387,64259.0
2023-05-04 13:50:00,29.03,29.08,29.01,29.07,50323.0,26.2297,26.2749,26.2116,26.2658,50323.0
2023-05-04 13:55:00,29.06,29.1,29.05,29.08,52341.0,26.2568,26.2929,26.2478,26.2749,52341.0
2023-05-04 14:00:00,29.09,29.1,29.0,29.01,64574.0,26.2839,26.2929,26.2026,26.2116,64574.0
2023-05-04 14:05:00,29.01,29.05,28.99,29.01,52762.0,26.2116,26.2478,26.1936,26.2116,52762.0
2023-05-04 14:10:00,29.01,29.03,28.96,28.98,169396.0,26.2116,26.2297,26.1665,26.1845,169396.0
2023-05-04 14:15:00,28.98,29.0,28.92,28.95,106347.0,26.1845,26.2026,26.1303,26.1574,106347.0
2023-05-04 14:20:00,28.95,28.95,28.87,28.89,125865.0,26.1574,26.1574,26.0851,26.1032,125865.0
2023-05-04 14:25:00,28.9,28.93,28.87,28.92,44152.0,26.1122,26.1393,26.0851,26.1303,44152.0
2023-05-04 14:30:00,28.91,28.92,28.87,28.92,75192.0,26.1213,26.1303,26.0851,26.1303,75192.0
2023-05-04 14:35:00,28.92,28.96,28.88,28.91,58906.0,26.1303,26.1665,26.0942,26.1213,58906.0
2023-05-04 14:40:00,28.9,28.95,28.89,28.95,49696.0,26.1122,26.1574,26.1032,26.1574,49696.0
2023-05-04 14:45:00,28.94,28.98,28.93,28.95,42526.0,26.1484,26.1845,26.1393,26.1574,42526.0
2023-05-04 14:50:00,28.95,29.07,28.94,29.04,51656.0,26.1574,26.2658,26.1484,26.2387,51656.0
2023-05-04 14:55:00,29.05,29.11,29.02,29.11,92585.0,26.2478,26.302,26.2207,26.302,92585.0
2023-05-04 15:00:00,29.11,29.19,29.1,29.19,64418.0,26.302,26.3743,26.2929,26.3743,64418.0
2023-05-04 15:05:00,29.19,29.22,29.16,29.18,68311.0,26.3743,26.4014,26.3472,26.3652,68311.0
2023-05-04 15:10:00,29.18,29.2,29.12,29.13,67924.0,26.3652,26.3833,26.311,26.3201,67924.0
2023-05-04 15:15:00,29.13,29.13,29.05,29.08,49587.0,26.3201,26.3201,26.2478,26.2749,49587.0
2023-05-04 15:20:00,29.08,29.08,29.03,29.05,56744.0,26.2749,26.2749,26.2297,26.2478,56744.0
2023-05-04 15:25:00,29.06,29.11,29.05,29.11,66622.0,26.2568,26.302,26.2478,26.302,66622.0
2023-05-04 15:30:00,29.11,29.14,29.08,29.09,78311.0,26.302,26.3291,26.2749,26.2839,78311.0
2023-05-04 15:35:00,29.1,29.2,29.07,29.17,127743.0,26.2929,26.3833,26.2658,26.3562,127743.0
2023-05-04 15:40:00,29.17,29.17,29.07,29.1,102016.0,26.3562,26.3562,26.2658,26.2929,102016.0
2023-05-04 15:45:00,29.09,29.11,29.03,29.09,87373.0,26.2839,26.302,26.2297,26.2839,87373.0
2023-05-04 15:50:00,29.1,29.15,29.06,29.11,286330.0,26.2929,26.3381,26.2568,26.302,286330.0
2023-05-04 15:55:00,29.11,29.15,29.07,29.1,409655.0,26.302,26.3381,26.2658,26.2929,409655.0
2023-05-05 09:30:00,29.62,29.62,29.43,29.58,160087.0,26.7628,26.7628,26.5911,26.7266,160087.0
2023-05-05 09:35:00,29.58,29.82,29.54,29.82,193375.0,26.7266,26.9435,26.6905,26.9435,193375.0
2023-05-05 09:40:00,29.82,29.94,29.78,29.86,98307.0,26.9435,27.0519,26.9074,26.9796,98307.0
2023-05-05 09:45:00,29.87,29.98,29.86,29.92,97968.0,26.9887,27.0881,26.9796,27.0339,97968.0
2023-05-05 09:50:00,29.93,29.95,29.74,29.76,73171.0,27.0429,27.061,26.8712,26.8893,73171.0
2023-05-05 09:55:00,29.76,29.86,29.73,29.85,70295.0,26.8893,26.9796,26.8622,26.9706,70295.0
2023-05-05 10:00:00,29.84,29.95,29.84,29.93,223776.0,26.9616,27.061,26.9616,27.0429,223776.0
2023-05-05 10:05:00,29.93,30.07,29.93,30.06,97392.0,27.0429,27.1694,27.0429,27.1603,97392.0
2023-05-05 10:10:00,30.07,30.07,29.96,29.96,78493.0,27.1694,27.1694,27.07,27.07,78493.0
2023-05-05 10:15:00,29.96,29.98,29.89,29.94,57799.0,27.07,27.0881,27.0067,27.0519,57799.0
2023-05-05 10:20:00,29.94,30.02,29.93,30.01,236000.0,27.0519,27.1242,27.0429,27.1152,236000.0
2023-05-05 10:25:00,30.0,30.03,29.99,30.02,64692.0,27.1061,27.1332,27.0971,27.1242,64692.0
2023-05-05 10:30:00,30.03,30.07,30.01,30.05,117459.0,27.1332,27.1694,27.1152,27.1513,117459.0
2023-05-05 10:35:00,30.06,30.16,30.05,30.15,123370.0,27.1603,27.2507,27.1513,27.2417,123370.0
2023-05-05 10:40:00,30.15,30.17,30.05,30.11,85566.0,27.2417,27.2597,27.1513,27.2055,85566.0
2023-05-05 10:45:00,30.11,30.11,30.05,30.08,42501.0,27.2055,27.2055,27.1513,27.1784,42501.0
2023-05-05 10:50:00,30.09,30.13,30.07,30.08,53261.0,27.1875,27.2236,27.1694,27.1784,53261.0
2023-05-05 10:55:00,30.07,30.11,30.03,30.08,59275.0,27.1694,27.2055,27.1332,27.1784,59275.0
2023-05-05 11:00:00,30.08,30.18,30.07,30.18,52653.0,27.1784,27.2688,27.1694,27.2688,52653.0
2023-05-05 11:05:00,30.18,30.21,30.16,30.2,175969.0,27.2688,27.2959,27.2507,27.2868,175969.0
2023-05-05 11:10:00,30.2,30.24,30.18,30.24,128524.0,27.2868,27.323,27.2688,27.323,128524.0
2023-05-05 11:15:00,30.24,30.3,30.23,30.24,115935.0,27.323,27.3772,27.3139,27.323,115935.0
2023-05-05 11:20:00,30.25,30.28,30.16,30.17,87095.0,27.332,27.3591,27.2507,27.2597,87095.0
2023-05-05 11:25:00,30.17,30.21,30.13,30.17,63463.0,27.2597,27.2959,27.2236,27.2597,63463.0
2023-05-05 11:30:00,30.18,30.26,30.15,30.25,57096.0,27.2688,27.3411,27.2417,27.332,57096.0
2023-05-05 11:35:00,30.25,30.27,30.2,30.26,41411.0,27.332,27.3501,27.2868,27.3411,41411.0
2023-05-05 11:40:00,30.26,30.32,30.25,30.29,101038.0,27.3411,27.3953,27.332,27.3682,101038.0
2023-05-05 11:45:00,30.29,30.33,30.29,30.3,90898.0,27.3682,27.4043,27.3682,27.3772,90898.0
2023-05-05 11:50:00,30.3,30.33,30.29,30.32,98172.0,27.3772,27.4043,27.3682,27.3953,98172.0
2023-05-05 11:55:00,30.32,30.32,30.24,30.27,45294.0,27.3953,27.3953,27.323,27.3501,45294.0
2023-05-05 12:00:00,30.27,30.32,30.26,30.28,85400.0,27.3501,27.3953,27.3411,27.3591,85400.0
2023-05-05 12:05:00,30.27,30.27,30.24,30.25,37427.0,27.3501,27.3501,27.323,27.332,37427.0
2023-05-05 12:10:00,30.25,30.28,30.23,30.24,24008.0,27.332,27.3591,27.3139,27.323,24008.0
2023-05-05 12:15:00,30.23,30.24,30.2,30.21,42948.0,27.3139,27.323,27.2868,27.2959,42948.0
2023-05-05 12:20:00,30.21,30.25,30.19,30.2,44160.0,27.2959,27.332,27.2778,27.2868,44160.0
2023-05-05 12:25:00,30.2,30.23,30.15,30.16,64825.0,27.2868,27.3139,27.2417,27.2507,64825.0
2023-05-05 12:30:00,30.15,30.17,30.13,30.16,53819.0,27.2417,27.2597,27.2236,27.2507,53819.0
2023-05-05 12:35:00,30.16,30.18,30.13,30.15,49476.0,27.2507,27.2688,27.2236,27.2417,49476.0
2023-05-05 12:40:00,30.15,30.17,30.14,30.15,55667.0,27.2417,27.2597,27.2326,27.2417,55667.0
2023-05-05 12:45:00,30.14,30.17,30.14,30.15,88890.0,27.2326,27.2597,27.2326,27.2417,88890.0
2023-05-05 12:50:00,30.15,30.17,30.14,30.16,40862.0,27.2417,27.2597,27.2326,27.2507,40862.0
2023-05-05 12:55:00,30.16,30.18,30.15,30.18,41475.0,27.2507,27.2688,27.2417,27.2688,41475.0
2023-05-05 13:00:00,30.18,30.25,30.17,30.25,81775.0,27.2688,27.332,27.2597,27.332,81775.0
2023-05-05 13:05:00,30.25,30.25,30.21,30.21,94462.0,27.332,27.332,27.2959,27.2959,94462.0
2023-05-05 13:10:00,30.21,30.23,30.21,30.21,40669.0,27.2959,27.3139,27.2959,27.2959,40669.0
2023-05-05 13:15:00,30.21,30.23,30.2,30.23,157019.0,27.2959,27.3139,27.2868,27.3139,157019.0
2023-05-05 13:20:00,30.23,30.24,30.21,30.23,59343.0,27.3139,27.323,27.2959,27.3139,59343.0
2023-05-05 13:25:00,30.23,30.25,30.22,30.22,120098.0,27.3139,27.332,27.3049,27.3049,120098.0
2023-05-05 13:30:00,30.23,30.24,30.22,30.24,75695.0,27.3139,27.323,27.3049,27.323,75695.0
2023-05-05 13:35:00,30.24,30.3,30.23,30.3,82708.0,27.323,27.3772,27.3139,27.3772,82708.0
2023-05-05 13:40:00,30.3,30.31,30.23,30.28,95912.0,27.3772,27.3862,27.3139,27.3591,95912.0
2023-05-05 13:45:00,30.28,30.3,30.26,30.27,77729.0,27.3591,27.3772,27.3411,27.3501,77729.0
2023-05-05 13:50:00,30.27,30.27,30.21,30.24,43720.0,27.3501,27.3501,27.2959,27.323,43720.0
2023-05-05 13:55:00,30.24,30.24,30.18,30.19,58477.0,27.323,27.323,27.2688,27.2778,58477.0
2023-05-05 14:00:00,30.19,30.21,30.15,30.21,67742.0,27.2778,27.2959,27.2417,27.2959,67742.0
2023-05-05 14:05:00,30.21,30.26,30.2,30.23,36213.0,27.2959,27.3411,27.2868,27.3139,36213.0
2023-05-05 14:10:00,30.23,30.25,30.2,30.23,45753.0,27.3139,27.332,27.2868,27.3139,45753.0
2023-05-05 14:15:00,30.23,30.24,30.19,30.22,64208.0,27.3139,27.323,27.2778,27.3049,64208.0
2023-05-05 14:20:00,30.21,30.23,30.21,30.21,35477.0,27.2959,27.3139,27.2959,27.2959,35477.0
2023-05-05 14:25:00,30.22,30.26,30.21,30.24,36539.0,27.3049,27.3411,27.2959,27.323,36539.0
2023-05-05 14:30:00,30.24,30.28,30.23,30.26,31731.0,27.323,27.3591,27.3139,27.3411,31731.0
2023-05-05 14:35:00,30.26,30.28,30.25,30.27,24287.0,27.3411,27.3591,27.332,27.3501,24287.0
2023-05-05 14:40:00,30.27,30.28,30.24,30.25,40450.0,27.3501,27.3591,27.323,27.332,40450.0
2023-05-05 14:45:00,30.25,30.3,30.24,30.3,40511.0,27.332,27.3772,27.323,27.3772,40511.0
2023-05-05 14:50:00,30.29,30.34,30.29,30.34,53279.0,27.3682,27.4133,27.3682,27.4133,53279.0
2023-05-05 14:55:00,30.34,30.36,30.32,30.33,113868.0,27.4133,27.4314,27.3953,27.4043,113868.0
2023-05-05 15:00:00,30.33,30.37,30.31,30.37,108807.0,27.4043,27.4404,27.3862,27.4404,108807.0
2023-05-05 15:05:00,30.37,30.4,30.37,30.4,105853.0,27.4404,27.4675,27.4404,27.4675,105853.0
2023-05-05 15:10:00,30.4,30.4,30.36,30.37,98549.0,27.4675,27.4675,27.4314,27.4404,98549.0
2023-05-05 15:15:00,30.36,30.37,30.25,30.26,66910.0,27.4314,27.4404,27.332,27.3411,66910.0
2023-05-05 15:20:00,30.26,30.29,30.24,30.27,87395.0,27.3411,27.3682,27.323,27.3501,87395.0
2023-05-05 15:25:00,30.27,30.27,30.23,30.23,57044.0,27.3501,27.3501,27.3139,27.3139,57044.0
2023-05-05 15:30:00,30.24,30.25,30.2,30.23,87105.0,27.323,27.332,27.2868,27.3139,87105.0
2023-05-05 15:35:00,30.23,30.24,30.13,30.17,152604.0,27.3139,27.323,27.2236,27.2597,152604.0
2023-05-05 15:40:00,30.17,30.18,30.14,30.15,196468.0,27.2597,27.2688,27.2326,27.2417,196468.0
2023-05-05 15:45:00,30.15,30.18,30.15,30.17,262905.0,27.2417,27.2688,27.2417,27.2597,262905.0
2023-05-05 15:50:00,30.18,30.18,30.15,30.15,274142.0,27.2688,27.2688,27.2417,27.2417,274142.0
2023-05-05 15:55:00,30.16,30.21,30.15,30.2,910400.0,27.2507,27.2959,27.2417,27.2868,910400.0
2023-05-08 09:30:00,30.44,30.48,30.12,30.12,114681.0,27.5037,27.5398,27.2146,27.2146,114681.0
2023-05-08 09:35:00,30.16,30.3,30.15,30.26,28804.0,27.2507,27.3772,27.2417,27.3411,28804.0
2023-05-08 09:40:00,30.26,30.33,30.22,30.28,50588.0,27.3411,27.4043,27.3049,27.3591,50588.0
2023-05-08 09:45:00,30.27,30.27,30.1,30.11,39577.0,27.3501,27.3501,27.1965,27.2055,39577.0
2023-05-08 09:50:00,30.11,30.11,30.02,30.04,44194.0,27.2055,27.2055,27.1242,27.1423,44194.0
2023-05-08 09:55:00,30.04,30.07,29.97,29.97,35449.0,27.1423,27.1694,27.079,27.079,35449.0
2023-05-08 10:00:00,29.99,30.03,29.94,30.01,49620.0,27.0971,27.1332,27.0519,27.1152,49620.0
2023-05-08 10:05:00,30.0,30.01,29.8,29.81,43252.0,27.1061,27.1152,26.9254,26.9345,43252.0
2023-05-08 10:10:00,29.82,29.82,29.76,29.78,35345.0,26.9435,26.9435,26.8893,26.9074,35345.0
2023-05-08 10:15:00,29.77,29.83,29.76,29.78,68367.0,26.8983,26.9525,26.8893,26.9074,68367.0
2023-05-08 10:20:00,29.79,29.79,29.69,29.71,48397.0,26.9164,26.9164,26.826,26.8441,48397.0
2023-05-08 10:25:00,29.71,29.71,29.64,29.68,80530.0,26.8441,26.8441,26.7809,26.817,80530.0
2023-05-08 10:30:00,29.67,29.71,29.65,29.66,42959.0,26.808,26.8441,26.7899,26.7989,42959.0
2023-05-08 10:35:00,29.65,29.7,29.61,29.67,43295.0,26.7899,26.8351,26.7538,26.808,43295.0
2023-05-08 10:40:00,29.67,29.75,29.66,29.73,20526.0,26.808,26.8802,26.7989,26.8622,20526.0
2023-05-08 10:45:00,29.73,29.75,29.7,29.74,25553.0,26.8622,26.8802,26.8351,26.8712,25553.0
2023-05-08 10:50:00,29.74,29.77,29.71,29.73,45490.0,26.8712,26.8983,26.8441,26.8622,45490.0
2023-05-08 10:55:00,29.72,29.8,29.71,29.8,38047.0,26.8531,26.9254,26.8441,26.9254,38047.0
2023-05-08 11:00:00,29.8,29.8,29.69,29.69,34558.0,26.9254,26.9254,26.826,26.826,34558.0
2023-05-08 11:05:00,29.7,29.71,29.68,29.71,34472.0,26.8351,26.8441,26.817,26.8441,34472.0
2023-05-08 11:10:00,29.71,29.72,29.68,29.69,16583.0,26.8441,26.8531,26.817,26.826,16583.0
2023-05-08 11:15:00,29.68,29.74,29.68,29.71,41915.0,26.817,26.8712,26.817,26.8441,41915.0
2023-05-08 11:20:00,29.72,29.73,29.67,29.68,60111.0,26.8531,26.8622,26.808,26.817,60111.0
2023-05-08 11:25:00,29.69,29.71,29.68,29.7,28681.0,26.826,26.8441,26.817,26.8351,28681.0
2023-05-08 11:30:00,29.7,29.72,29.63,29.65,40043.0,26.8351,26.8531,26.7718,26.7899,40043.0
2023-05-08 11:35:00,29.64,29.64,29.58,29.6,39639.0,26.7809,26.7809,26.7266,26.7447,39639.0
2023-05-08 11:40:00,29.61,29.62,29.56,29.6,33135.0,26.7538,26.7628,26.7086,26.7447,33135.0
2023-05-08 11:45:00,29.6,29.63,29.57,29.62,22099.0,26.7447,26.7718,26.7176,26.7628,22099.0
2023-05-08 11:50:00,29.62,29.65,29.62,29.65,27903.0,26.7628,26.7899,26.7628,26.7899,27903.0
2023-05-08 11:55:00,29.64,29.64,29.55,29.58,24284.0,26.7809,26.7809,26.6995,26.7266,24284.0
2023-05-08 12:00:00,29.58,29.59,29.53,29.54,30063.0,26.7266,26.7357,26.6815,26.6905,30063.0
2023-05-08 12:05:00,29.53,29.54,29.5,29.54,32893.0,26.6815,26.6905,26.6544,26.6905,32893.0
2023-05-08 12:10:00,29.53,29.54,29.49,29.53,40180.0,26.6815,26.6905,26.6453,26.6815,40180.0
2023-05-08 12:15:00,29.52,29.59,29.51,29.59,23866.0,26.6724,26.7357,26.6634,26.7357,23866.0
2023-05-08 12:20:00,29.59,29.6,29.57,29.58,26589.0,26.7357,26.7447,26.7176,26.7266,26589.0
2023-05-08 12:25:00,29.59,29.59,29.54,29.58,42532.0,26.7357,26.7357,26.6905,26.7266,42532.0
2023-05-08 12:30:00,29.58,29.66,29.56,29.57,111823.0,26.7266,26.7989,26.7086,26.7176,111823.0
2023-05-08 12:35:00,29.57,29.6,29.56,29.57,68767.0,26.7176,26.7447,26.7086,26.7176,68767.0
2023-05-08 12:40:00,29.57,29.58,29.52,29.54,19418.0,26.7176,26.7266,26.6724,26.6905,19418.0
2023-05-08 12:45:00,29.53,29.54,29.47,29.48,17095.0,26.6815,26.6905,26.6273,26.6363,17095.0
2023-05-08 12:50:00,29.48,29.5,29.45,29.49,16076.0,26.6363,26.6544,26.6092,26.6453,16076.0
2023-05-08 12:55:00,29.48,29.51,29.47,29.49,22843.0,26.6363,26.6634,26.6273,26.6453,22843.0
2023-05-08 13:00:00,29.49,29.55,29.49,29.54,22600.0,26.6453,26.6995,26.6453,26.6905,22600.0
2023-05-08 13:05:00,29.54,29.59,29.53,29.58,29953.0,26.6905,26.7357,26.6815,26.7266,29953.0
2023-05-08 13:10:00,29.59,29.61,29.56,29.57,23742.0,26.7357,26.7538,26.7086,26.7176,23742.0
2023-05-08 13:15:00,29.57,29.58,29.55,29.58,23840.0,26.7176,26.7266,26.6995,26.7266,23840.0
2023-05-08 13:20:00,29.57,29.59,29.55,29.58,22645.0,26.7176,26.7357,26.6995,26.7266,22645.0
2023-05-08 13:25:00,29.58,29.6,29.57,29.6,17659.0,26.7266,26.7447,26.7176,26.7447,17659.0
2023-05-08 13:30:00,29.6,29.64,29.59,29.63,127931.0,26.7447,26.7809,26.7357,26.7718,127931.0
2023-05-08 13:35:00,29.63,29.69,29.61,29.68,52118.0,26.7718,26.826,26.7538,26.817,52118.0
2023-05-08 13:40:00,29.68,29.69,29.65,29.67,37362.0,26.817,26.826,26.7899,26.808,37362.0
2023-05-08 13:45:00,29.67,29.69,29.65,29.66,31123.0,26.808,26.826,26.7899,26.7989,31123.0
2023-05-08 13:50:00,29.65,29.66,29.6,29.61,21406.0,26.7899,26.7989,26.7447,26.7538,21406.0
2023-05-08 13:55:00,29.61,29.64,29.6,29.63,20920.0,26.7538,26.7809,26.7447,26.7718,20920.0
2023-05-08 14:00:00,29.63,29.65,29.61,29.62,94023.0,26.7718,26.7899,26.7538,26.7628,94023.0
2023-05-08 14:05:00,29.62,29.63,29.52,29.57,69439.0,26.7628,26.7718,26.6724,26.7176,69439.0
2023-05-08 14:10:00,29.57,29.64,29.56,29.61,40172.0,26.7176,26.7809,26.7086,26.7538,40172.0
2023-05-08 14:15:00,29.6,29.6,29.53,29.54,36509.0,26.7447,26.7447,26.6815,26.6905,36509.0
2023-05-08 14:20:00,29.55,29.6,29.54,29.6,21759.0,26.6995,26.7447,26.6905,26.7447,21759.0
2023-05-08 14:25:00,29.59,29.59,29.53,29.54,29371.0,26.7357,26.7357,26.6815,26.6905,29371.0
2023-05-08 14:30:00,29.54,29.56,29.52,29.55,30586.0,26.6905,26.7086,26.6724,26.6995,30586.0
2023-05-08 14:35:00,29.56,29.59,29.55,29.58,38075.0,26.7086,26.7357,26.6995,26.7266,38075.0
2023-05-08 14:40:00,29.57,29.6,29.56,29.58,24234.0,26.7176,26.7447,26.7086,26.7266,24234.0
2023-05-08 14:45:00,29.58,29.6,29.56,29.6,27723.0,26.7266,26.7447,26.7086,26.7447,27723.0
2023-05-08 14:50:00,29.6,29.61,29.54,29.55,65003.0,26.7447,26.7538,26.6905,26.6995,65003.0
2023-05-08 14:55:00,29.55,29.6,29.55,29.59,34906.0,26.6995,26.7447,26.6995,26.7357,34906.0
2023-05-08 15:00:00,29.58,29.59,29.55,29.55,28558.0,26.7266,26.7357,26.6995,26.6995,28558.0
2023-05-08 15:05:00,29.55,29.61,29.54,29.56,70949.0,26.6995,26.7538,26.6905,26.7086,70949.0
2023-05-08 15:10:00,29.56,29.57,29.5,29.52,43385.0,26.7086,26.7176,26.6544,26.6724,43385.0
2023-05-08 15:15:00,29.51,29.52,29.46,29.5,77744.0,26.6634,26.6724,26.6182,26.6544,77744.0
2023-05-08 15:20:00,29.49,29.5,29.46,29.46,37014.0,26.6453,26.6544,26.6182,26.6182,37014.0
2023-05-08 15:25:00,29.46,29.49,29.46,29.48,66404.0,26.6182,26.6453,26.6182,26.6363,66404.0
2023-05-08 15:30:00,29.48,29.52,29.46,29.52,77230.0,26.6363,26.6724,26.6182,26.6724,77230.0
2023-05-08 15:35:00,29.52,29.58,29.5,29.58,79560.0,26.6724,26.7266,26.6544,26.7266,79560.0
2023-05-08 15:40:00,29.58,29.64,29.57,29.62,179138.0,26.7266,26.7809,26.7176,26.7628,179138.0
2023-05-08 15:45:00,29.63,29.64,29.6,29.62,127428.0,26.7718,26.7809,26.7447,26.7628,127428.0
2023-05-08 15:50:00,29.61,29.62,29.55,29.58,174378.0,26.7538,26.7628,26.6995,26.7266,174378.0
2023-05-08 15:55:00,29.58,29.58,29.53,29.57,432642.0,26.7266,26.7266,26.6815,26.7176,432642.0
2023-05-09 09:30:00,29.3,29.38,29.22,29.38,93964.0,26.4737,26.5459,26.4014,26.5459,93964.0
2023-05-09 09:35:00,29.38,29.42,29.33,29.34,49652.0,26.5459,26.5821,26.5008,26.5098,49652.0
2023-05-09 09:40:00,29.35,29.47,29.35,29.39,54287.0,26.5188,26.6273,26.5188,26.555,54287.0
2023-05-09 09:45:00,29.39,29.41,29.33,29.39,46498.0,26.555,26.573,26.5008,26.555,46498.0
2023-05-09 09:50:00,29.39,29.48,29.38,29.46,49929.0,26.555,26.6363,26.5459,26.6182,49929.0
2023-05-09 09:55:00,29.47,29.52,29.41,29.5,188687.0,26.6273,26.6724,26.573,26.6544,188687.0
2023-05-09 10:00:00,29.51,29.52,29.38,29.4,27434.0,26.6634,26.6724,26.5459,26.564,27434.0
2023-05-09 10:05:00,29.4,29.44,29.32,29.36,33214.0,26.564,26.6002,26.4917,26.5279,33214.0
2023-05-09 10:10:00,29.36,29.39,29.31,29.38,22904.0,26.5279,26.555,26.4827,26.5459,22904.0
2023-05-09 10:15:00,29.39,29.48,29.38,29.45,25935.0,26.555,26.6363,26.5459,26.6092,25935.0
2023-05-09 10:20:00,29.45,29.46,29.38,29.39,24040.0,26.6092,26.6182,26.5459,26.555,24040.0
2023-05-09 10:25:00,29.39,29.48,29.39,29.46,28791.0,26.555,26.6363,26.555,26.6182,28791.0
2023-05-09 10:30:00,29.45,29.47,29.35,29.36,49131.0,26.6092,26.6273,26.5188,26.5279,49131.0
2023-05-09 10:35:00,29.36,29.38,29.33,29.35,35493.0,26.5279,26.5459,26.5008,26.5188,35493.0
2023-05-09 10:40:00,29.35,29.4,29.34,29.39,48229.0,26.5188,26.564,26.5098,26.555,48229.0
2023-05-09 10:45:00,29.39,29.4,29.34,29.36,33837.0,26.555,26.564,26.5098,26.5279,33837.0
2023-05-09 10:50:00,29.35,29.41,29.33,29.41,24575.0,26.5188,26.573,26.5008,26.573,24575.0
2023-05-09 10:55:00,29.41,29.48,29.41,29.48,30999.0,26.573,26.6363,26.573,26.6363,30999.0
2023-05-09 11:00:00,29.48,29.5,29.46,29.49,41064.0,26.6363,26.6544,26.6182,26.6453,41064.0
2023-05-09 11:05:00,29.48,29.52,29.47,29.52,30011.0,26.6363,26.6724,26.6273,26.6724,30011.0
2023-05-09 11:10:00,29.52,29.52,29.46,29.49,19547.0,26.6724,26.6724,26.6182,26.6453,19547.0
2023-05-09 11:15:00,29.49,29.55,29.48,29.53,47497.0,26.6453,26.6995,26.6363,26.6815,47497.0
2023-05-09 11:20:00,29.53,29.54,29.44,29.44,25085.0,26.6815,26.6905,26.6002,26.6002,25085.0
2023-05-09 11:25:00,29.45,29.49,29.43,29.44,31404.0,26.6092,26.6453,26.5911,26.6002,31404.0
2023-05-09 11:30:00,29.45,29.48,29.44,29.48,25761.0,26.6092,26.6363,26.6002,26.6363,25761.0
2023-05-09 11:35:00,29.48,29.5,29.45,29.47,34930.0,26.6363,26.6544,26.6092,26.6273,34930.0
2023-05-09 11:40:00,29.46,29.49,29.44,29.46,26477.0,26.6182,26.6453,26.6002,26.6182,26477.0
2023-05-09 11:45:00,29.47,29.52,29.47,29.52,24228.0,26.6273,26.6724,26.6273,26.6724,24228.0
2023-05-09 11:50:00,29.52,29.57,29.5,29.53,20228.0,26.6724,26.7176,26.6544,26.6815,20228.0
2023-05-09 11:55:00,29.52,29.52,29.46,29.47,77393.0,26.6724,26.6724,26.6182,26.6273,77393.0
2023-05-09 12:00:00,29.46,29.47,29.43,29.46,32452.0,26.6182,26.6273,26.5911,26.6182,32452.0
2023-05-09 12:05:00,29.45,29.51,29.42,29.45,44859.0,26.6092,26.6634,26.5821,26.6092,44859.0
2023-05-09 12:10:00,29.44,29.44,29.4,29.41,24603.0,26.6002,26.6002,26.564,26.573,24603.0
2023-05-09 12:15:00,29.4,29.43,29.38,29.39,17313.0,26.564,26.5911,26.5459,26.555,17313.0
2023-05-09 12:20:00,29.39,29.39,29.34,29.35,27288.0,26.555,26.555,26.5098,26.5188,27288.0
2023-05-09 12:25:00,29.35,29.38,29.33,29.38,33587.0,26.5188,26.5459,26.5008,26.5459,33587.0
2023-05-09 12:30:00,29.38,29.43,29.37,29.43,19073.0,26.5459,26.5911,26.5369,26.5911,19073.0
2023-05-09 12:35:00,29.43,29.45,29.41,29.42,61936.0,26.5911,26.6092,26.573,26.5821,61936.0
2023-05-09 12:40:00,29.42,29.47,29.41,29.46,21597.0,26.5821,26.6273,26.573,26.6182,21597.0
2023-05-09 12:45:00,29.46,29.48,29.44,29.45,31017.0,26.6182,26.6363,26.6002,26.6092,31017.0
2023-05-09 12:50:00,29.46,29.51,29.46,29.49,68329.0,26.6182,26.6634,26.6182,26.6453,68329.0
2023-05-09 12:55:00,29.5,29.55,29.5,29.54,39883.0,26.6544,26.6995,26.6544,26.6905,39883.0
2023-05-09 13:00:00,29.54,29.55,29.52,29.53,17605.0,26.6905,26.6995,26.6724,26.6815,17605.0
2023-05-09 13:05:00,29.53,29.53,29.49,29.5,62026.0,26.6815,26.6815,26.6453,26.6544,62026.0
2023-05-09 13:10:00,29.5,29.5,29.46,29.47,23024.0,26.6544,26.6544,26.6182,26.6273,23024.0
2023-05-09 13:15:00,29.47,29.5,29.47,29.5,13195.0,26.6273,26.6544,26.6273,26.6544,13195.0
2023-05-09 13:20:00,29.49,29.51,29.48,29.5,13355.0,26.6453,26.6634,26.6363,26.6544,13355.0
2023-05-09 13:25:00,29.5,29.53,29.49,29.52,18998.0,26.6544,26.6815,26.6453,26.6724,18998.0
2023-05-09 13:30:00,29.52,29.56,29.51,29.54,21023.0,26.6724,26.7086,26.6634,26.6905,21023.0
2023-05-09 13:35:00,29.54,29.55,29.51,29.53,17781.0,26.6905,26.6995,26.6634,26.6815,17781.0
2023-05-09 13:40:00,29.52,29.53,29.5,29.53,15363.0,26.6724,26.6815,26.6544,26.6815,15363.0
2023-05-09 13:45:00,29.51,29.53,29.49,29.53,26137.0,26.6634,26.6815,26.6453,26.6815,26137.0
2023-05-09 13:50:00,29.53,29.57,29.52,29.57,24158.0,26.6815,26.7176,26.6724,26.7176,24158.0
2023-05-09 13:55:00,29.57,29.61,29.56,29.6,40083.0,26.7176,26.7538,26.7086,26.7447,40083.0
2023-05-09 14:00:00,29.6,29.63,29.59,29.61,26265.0,26.7447,26.7718,26.7357,26.7538,26265.0
2023-05-09 14:05:00,29.6,29.62,29.59,29.62,36695.0,26.7447,26.7628,26.7357,26.7628,36695.0
2023-05-09 14:10:00,29.61,29.62,29.58,29.59,35134.0,26.7538,26.7628,26.7266,26.7357,35134.0
2023-05-09 14:15:00,29.6,29.62,29.58,29.6,35148.0,26.7447,26.7628,26.7266,26.7447,35148.0
2023-05-09 14:20:00,29.6,29.64,29.59,29.59,30010.0,26.7447,26.7809,26.7357,26.7357,30010.0
2023-05-09 14:25:00,29.59,29.62,29.58,29.62,26212.0,26.7357,26.7628,26.7266,26.7628,26212.0
2023-05-09 14:30:00,29.62,29.63,29.61,29.62,12998.0,26.7628,26.7718,26.7538,26.7628,12998.0
2023-05-09 14:35:00,29.62,29.63,29.6,29.61,20943.0,26.7628,26.7718,26.7447,26.7538,20943.0
2023-05-09 14:40:00,29.61,29.63,29.6,29.62,23945.0,26.7538,26.7718,26.7447,26.7628,23945.0
2023-05-09 14:45:00,29.63,29.65,29.61,29.64,19585.0,26.7718,26.7899,26.7538,26.7809,19585.0
2023-05-09 14:50:00,29.64,29.66,29.59,29.59,41730.0,26.7809,26.7989,26.7357,26.7357,41730.0
2023-05-09 14:55:00,29.6,29.65,29.59,29.63,24433.0,26.7447,26.7899,26.7357,26.7718,24433.0
2023-05-09 15:00:00,29.64,29.67,29.64,29.65,23660.0,26.7809,26.808,26.7809,26.7899,23660.0
2023-05-09 15:05:00,29.64,29.65,29.63,29.63,17251.0,26.7809,26.7899,26.7718,26.7718,17251.0
2023-05-09 15:10:00,29.63,29.64,29.6,29.61,46958.0,26.7718,26.7809,26.7447,26.7538,46958.0
2023-05-09 15:15:00,29.6,29.62,29.56,29.57,56035.0,26.7447,26.7628,26.7086,26.7176,56035.0
2023-05-09 15:20:00,29.58,29.59,29.55,29.56,33861.0,26.7266,26.7357,26.6995,26.7086,33861.0
2023-05-09 15:25:00,29.55,29.57,29.54,29.55,50950.0,26.6995,26.7176,26.6905,26.6995,50950.0
2023-05-09 15:30:00,29.56,29.58,29.55,29.57,57151.0,26.7086,26.7266,26.6995,26.7176,57151.0
2023-05-09 15:35:00,29.58,29.58,29.54,29.55,83483.0,26.7266,26.7266,26.6905,26.6995,83483.0
2023-05-09 15:40:00,29.55,29.56,29.47,29.48,144891.0,26.6995,26.7086,26.6273,26.6363,144891.0
2023-05-09 15:45:00,29.47,29.49,29.46,29.46,128263.0,26.6273,26.6453,26.6182,26.6182,128263.0
2023-05-09 15:50:00,29.46,29.47,29.39,29.45,213491.0,26.6182,26.6273,26.555,26.6092,213491.0
2023-05-09 15:55:00,29.45,29.46,29.42,29.46,422875.0,26.6092,26.6182,26.5821,26.6182,422875.0
2023-05-10 09:30:00,29.76,29.76,29.58,29.6,78186.0,26.8893,26.8893,26.7266,26.7447,78186.0
2023-05-10 09:35:00,29.6,29.65,29.53,29.54,28748.0,26.7447,26.7899,26.6815,26.6905,28748.0
2023-05-10 09:40:00,29.53,29.54,29.42,29.45,73244.0,26.6815,26.6905,26.5821,26.6092,73244.0
2023-05-10 09:45:00,29.44,29.46,29.4,29.46,57845.0,26.6002,26.6182,26.564,26.6182,57845.0
2023-05-10 09:50:00,29.46,29.49,29.4,29.41,47190.0,26.6182,26.6453,26.564,26.573,47190.0
2023-05-10 09:55:00,29.41,29.47,29.41,29.43,67724.0,26.573,26.6273,26.573,26.5911,67724.0
2023-05-10 10:00:00,29.43,29.48,29.41,29.45,44954.0,26.5911,26.6363,26.573,26.6092,44954.0
2023-05-10 10:05:00,29.46,29.5,29.42,29.43,32731.0,26.6182,26.6544,26.5821,26.5911,32731.0
2023-05-10 10:10:00,29.43,29.45,29.38,29.44,72180.0,26.5911,26.6092,26.5459,26.6002,72180.0
2023-05-10 10:15:00,29.43,29.47,29.33,29.35,88723.0,26.5911,26.6273,26.5008,26.5188,88723.0
2023-05-10 10:20:00,29.35,29.4,29.34,29.37,31742.0,26.5188,26.564,26.5098,26.5369,31742.0
2023-05-10 10:25:00,29.38,29.41,29.3,29.3,20964.0,26.5459,26.573,26.4737,26.4737,20964.0
2023-05-10 10:30:00,29.31,29.38,29.31,29.34,16137.0,26.4827,26.5459,26.4827,26.5098,16137.0
2023-05-10 10:35:00,29.35,29.35,29.25,29.3,32575.0,26.5188,26.5188,26.4285,26.4737,32575.0
2023-05-10 10:40:00,29.3,29.31,29.24,29.26,77945.0,26.4737,26.4827,26.4194,26.4375,77945.0
2023-05-10 10:45:00,29.26,29.28,29.18,29.18,197052.0,26.4375,26.4556,26.3652,26.3652,197052.0
2023-05-10 10:50:00,29.18,29.23,29.11,29.22,161920.0,26.3652,26.4104,26.302,26.4014,161920.0
2023-05-10 10:55:00,29.22,29.25,29.21,29.25,39348.0,26.4014,26.4285,26.3923,26.4285,39348.0
2023-05-10 11:00:00,29.25,29.34,29.24,29.33,77938.0,26.4285,26.5098,26.4194,26.5008,77938.0
2023-05-10 11:05:00,29.33,29.37,29.29,29.36,22390.0,26.5008,26.5369,26.4646,26.5279,22390.0
2023-05-10 11:10:00,29.36,29.4,29.34,29.34,30440.0,26.5279,26.564,26.5098,26.5098,30440.0
2023-05-10 11:15:00,29.35,29.42,29.35,29.42,40322.0,26.5188,26.5821,26.5188,26.5821,40322.0
2023-05-10 11:20:00,29.43,29.43,29.35,29.36,39663.0,26.5911,26.5911,26.5188,26.5279,39663.0
2023-05-10 11:25:00,29.37,29.39,29.31,29.31,39578.0,26.5369,26.555,26.4827,26.4827,39578.0
2023-05-10 11:30:00,29.32,29.32,29.25,29.3,55802.0,26.4917,26.4917,26.4285,26.4737,55802.0
2023-05-10 11:35:00,29.3,29.31,29.22,29.23,51523.0,26.4737,26.4827,26.4014,26.4104,51523.0
2023-05-10 11:40:00,29.23,29.26,29.2,29.21,149418.0,26.4104,26.4375,26.3833,26.3923,149418.0
2023-05-10 11:45:00,29.21,29.21,29.16,29.16,32563.0,26.3923,26.3923,26.3472,26.3472,32563.0
2023-05-10 11:50:00,29.17,29.17,29.11,29.13,62070.0,26.3562,26.3562,26.302,26.3201,62070.0
2023-05-10 11:55:00,29.13,29.15,29.1,29.12,56460.0,26.3201,26.3381,26.2929,26.311,56460.0
2023-05-10 12:00:00,29.12,29.16,29.1,29.11,46920.0,26.311,26.3472,26.2929,26.302,46920.0
2023-05-10 12:05:00,29.11,29.14,29.08,29.1,25379.0,26.302,26.3291,26.2749,26.2929,25379.0
2023-05-10 12:10:00,29.1,29.14,29.09,29.12,40195.0,26.2929,26.3291,26.2839,26.311,40195.0
2023-05-10 12:15:00,29.11,29.2,29.1,29.19,58554.0,26.302,26.3833,26.2929,26.3743,58554.0
2023-05-10 12:20:00,29.19,29.21,29.16,29.19,35606.0,26.3743,26.3923,26.3472,26.3743,35606.0
2023-05-10 12:25:00,29.19,29.21,29.14,29.17,51242.0,26.3743,26.3923,26.3291,26.3562,51242.0
2023-05-10 12:30:00,29.17,29.21,29.14,29.14,128638.0,26.3562,26.3923,26.3291,26.3291,128638.0
2023-05-10 12:35:00,29.14,29.15,29.1,29.11,63222.0,26.3291,26.3381,26.2929,26.302,63222.0
2023-05-10 12:40:00,29.11,29.14,29.08,29.09,49204.0,26.302,26.3291,26.2749,26.2839,49204.0
2023-05-10 12:45:00,29.09,29.1,29.05,29.05,42057.0,26.2839,26.2929,26.2478,26.2478,42057.0
2023-05-10 12:50:00,29.05,29.08,29.05,29.06,35947.0,26.2478,26.2749,26.2478,26.2568,35947.0
2023-05-10 12:55:00,29.06,29.06,29.01,29.04,51517.0,26.2568,26.2568,26.2116,26.2387,51517.0
2023-05-10 13:00:00,29.03,29.04,29.0,29.0,51131.0,26.2297,26.2387,26.2026,26.2026,51131.0
2023-05-10 13:05:00,29.01,29.02,28.95,28.99,84655.0,26.2116,26.2207,26.1574,26.1936,84655.0
2023-05-10 13:10:00,28.99,28.99,28.95,28.95,33663.0,26.1936,26.1936,26.1574,26.1574,33663.0
2023-05-10 13:15:00,28.95,29.03,28.93,29.03,56404.0,26.1574,26.2297,26.1393,26.2297,56404.0
2023-05-10 13:20:00,29.04,29.07,28.99,29.03,85901.0,26.2387,26.2658,26.1936,26.2297,85901.0
2023-05-10 13:25:00,29.03,29.03,28.9,28.95,104283.0,26.2297,26.2297,26.1122,26.1574,104283.0
2023-05-10 13:30:00,28.95,28.97,28.93,28.95,26272.0,26.1574,26.1755,26.1393,26.1574,26272.0
2023-05-10 13:35:00,28.95,28.97,28.88,28.89,36375.0,26.1574,26.1755,26.0942,26.1032,36375.0
2023-05-10 13:40:00,28.89,28.94,28.87,28.93,48610.0,26.1032,26.1484,26.0851,26.1393,48610.0
2023-05-10 13:45:00,28.93,28.96,28.92,28.95,34324.0,26.1393,26.1665,26.1303,26.1574,34324.0
2023-05-10 13:50:00,28.95,28.99,28.93,28.96,30044.0,26.1574,26.1936,26.1393,26.1665,30044.0
2023-05-10 13:55:00,28.96,29.0,28.96,28.99,29125.0,26.1665,26.2026,26.1665,26.1936,29125.0
2023-05-10 14:00:00,28.99,29.03,28.98,29.01,38816.0,26.1936,26.2297,26.1845,26.2116,38816.0
2023-05-10 14:05:00,29.02,29.05,29.0,29.04,33273.0,26.2207,26.2478,26.2026,26.2387,33273.0
2023-05-10 14:10:00,29.05,29.05,29.01,29.02,40401.0,26.2478,26.2478,26.2116,26.2207,40401.0
2023-05-10 14:15:00,29.02,29.05,29.01,29.03,32781.0,26.2207,26.2478,26.2116,26.2297,32781.0
2023-05-10 14:20:00,29.04,29.04,29.0,29.0,40095.0,26.2387,26.2387,26.2026,26.2026,40095.0
2023-05-10 14:25:00,29.0,29.04,28.99,29.02,31307.0,26.2026,26.2387,26.1936,26.2207,31307.0
2023-05-10 14:30:00,29.03,29.06,29.02,29.05,41257.0,26.2297,26.2568,26.2207,26.2478,41257.0
2023-05-10 14:35:00,29.04,29.08,29.03,29.08,45820.0,26.2387,26.2749,26.2297,26.2749,45820.0
2023-05-10 14:40:00,29.09,29.12,29.07,29.11,26394.0,26.2839,26.311,26.2658,26.302,26394.0
2023-05-10 14:45:00,29.12,29.12,29.08,29.09,34480.0,26.311,26.311,26.2749,26.2839,34480.0
2023-05-10 14:50:00,29.09,29.12,29.08,29.09,34941.0,26.2839,26.311,26.2749,26.2839,34941.0
2023-05-10 14:55:00,29.09,29.09,29.06,29.06,68805.0,26.2839,26.2839,26.2568,26.2568,68805.0
2023-05-10 15:00:00,29.07,29.07,29.03,29.04,55345.0,26.2658,26.2658,26.2297,26.2387,55345.0
2023-05-10 15:05:00,29.05,29.1,29.04,29.1,42141.0,26.2478,26.2929,26.2387,26.2929,42141.0
2023-05-10 15:10:00,29.1,29.1,29.04,29.06,57410.0,26.2929,26.2929,26.2387,26.2568,57410.0
2023-05-10 15:15:00,29.05,29.09,29.05,29.08,54653.0,26.2478,26.2839,26.2478,26.2749,54653.0
2023-05-10 15:20:00,29.09,29.13,29.08,29.11,68993.0,26.2839,26.3201,26.2749,26.302,68993.0
2023-05-10 15:25:00,29.11,29.17,29.1,29.14,71350.0,26.302,26.3562,26.2929,26.3291,71350.0
2023-05-10 15:30:00,29.14,29.22,29.13,29.2,63729.0,26.3291,26.4014,26.3201,26.3833,63729.0
2023-05-10 15:35:00,29.2,29.24,29.18,29.24,76426.0,26.3833,26.4194,26.3652,26.4194,76426.0
2023-05-10 15:40:00,29.24,29.26,29.22,29.25,93533.0,26.4194,26.4375,26.4014,26.4285,93533.0
2023-05-10 15:45:00,29.25,29.25,29.21,29.24,158667.0,26.4285,26.4285,26.3923,26.4194,158667.0
2023-05-10 15:50:00,29.23,29.24,29.13,29.15,137747.0,26.4104,26.4194,26.3201,26.3381,137747.0
2023-05-10 15:55:00,29.15,29.17,29.12,29.14,356435.0,26.3381,26.3562,26.311,26.3291,356435.0
2023-05-11 09:30:00,28.89,29.05,28.88,29.01,92197.0,26.1032,26.2478,26.0942,26.2116,92197.0
2023-05-11 09:35:00,29.01,29.1,28.98,28.99,43843.0,26.2116,26.2929,26.1845,26.1936,43843.0
2023-05-11 09:40:00,28.99,29.06,28.98,29.02,56686.0,26.1936,26.2568,26.1845,26.2207,56686.0
2023-05-11 09:45:00,29.03,29.06,28.9,28.91,44420.0,26.2297,26.2568,26.1122,26.1213,44420.0
2023-05-11 09:50:00,28.9,28.93,28.82,28.83,96324.0,26.1122,26.1393,26.04,26.049,96324.0
2023-05-11 09:55:00,28.84,28.9,28.82,28.88,27937.0,26.058,26.1122,26.04,26.0942,27937.0
2023-05-11 10:00:00,28.88,28.89,28.81,28.86,40014.0,26.0942,26.1032,26.0309,26.0761,40014.0
2023-05-11 10:05:00,28.87,28.9,28.83,28.84,18791.0,26.0851,26.1122,26.049,26.058,18791.0
2023-05-11 10:10:00,28.84,28.85,28.76,28.85,56841.0,26.058,26.0671,25.9857,26.0671,56841.0
2023-05-11 10:15:00,28.84,28.87,28.78,28.78,40323.0,26.058,26.0851,26.0038,26.0038,40323.0
2023-05-11 10:20:00,28.79,28.82,28.76,28.82,23260.0,26.0129,26.04,25.9857,26.04,23260.0
2023-05-11 10:25:00,28.84,28.9,28.83,28.9,13951.0,26.058,26.1122,26.049,26.1122,13951.0
2023-05-11 10:30:00,28.9,28.93,28.85,28.9,51027.0,26.1122,26.1393,26.0671,26.1122,51027.0
2023-05-11 10:35:00,28.9,29.0,28.9,28.99,53117.0,26.1122,26.2026,26.1122,26.1936,53117.0
2023-05-11 10:40:00,29.0,29.02,28.97,29.01,18062.0,26.2026,26.2207,26.1755,26.2116,18062.0
2023-05-11 10:45:00,29.0,29.08,28.99,29.07,24541.0,26.2026,26.2749,26.1936,26.2658,24541.0
2023-05-11 10:50:00,29.07,29.08,29.0,29.05,33162.0,26.2658,26.2749,26.2026,26.2478,33162.0
2023-05-11 10:55:00,29.05,29.09,29.04,29.05,68367.0,26.2478,26.2839,26.2387,26.2478,68367.0
2023-05-11 11:00:00,29.04,29.14,29.03,29.11,33382.0,26.2387,26.3291,26.2297,26.302,33382.0
2023-05-11 11:05:00,29.11,29.14,29.08,29.13,27767.0,26.302,26.3291,26.2749,26.3201,27767.0
2023-05-11 11:10:00,29.14,29.16,29.11,29.12,38933.0,26.3291,26.3472,26.302,26.311,38933.0
2023-05-11 11:15:00,29.12,29.13,29.06,29.07,25307.0,26.311,26.3201,26.2568,26.2658,25307.0
2023-05-11 11:20:00,29.07,29.09,29.04,29.06,33701.0,26.2658,26.2839,26.2387,26.2568,33701.0
2023-05-11 11:25:00,29.06,29.06,29.0,29.01,18989.0,26.2568,26.2568,26.2026,26.2116,18989.0
2023-05-11 11:30:00,29.0,29.05,28.99,29.01,21866.0,26.2026,26.2478,26.1936,26.2116,21866.0
2023-05-11 11:35:00,29.01,29.05,29.01,29.02,23717.0,26.2116,26.2478,26.2116,26.2207,23717.0
2023-05-11 11:40:00,29.02,29.11,29.01,29.09,17813.0,26.2207,26.302,26.2116,26.2839,17813.0
2023-05-11 11:45:00,29.09,29.1,29.02,29.04,27489.0,26.2839,26.2929,26.2207,26.2387,27489.0
2023-05-11 11:50:00,29.03,29.04,29.0,29.02,27182.0,26.2297,26.2387,26.2026,26.2207,27182.0
2023-05-11 11:55:00,29.03,29.03,28.98,29.01,40160.0,26.2297,26.2297,26.1845,26.2116,40160.0
2023-05-11 12:00:00,29.01,29.03,28.96,28.99,39463.0,26.2116,26.2297,26.1665,26.1936,39463.0
2023-05-11 12:05:00,28.99,29.04,28.96,29.02,29162.0,26.1936,26.2387,26.1665,26.2207,29162.0
2023-05-11 12:10:00,29.03,29.03,28.98,28.99,17464.0,26.2297,26.2297,26.1845,26.1936,17464.0
2023-05-11 12:15:00,29.0,29.02,28.96,29.01,32492.0,26.2026,26.2207,26.1665,26.2116,32492.0
2023-05-11 12:20:00,29.01,29.09,29.0,29.09,24461.0,26.2116,26.2839,26.2026,26.2839,24461.0
2023-05-11 12:25:00,29.09,29.09,29.03,29.05,34047.0,26.2839,26.2839,26.2297,26.2478,34047.0
2023-05-11 12:30:00,29.06,29.06,29.02,29.04,22574.0,26.2568,26.2568,26.2207,26.2387,22574.0
2023-05-11 12:35:00,29.03,29.05,29.02,29.03,13486.0,26.2297,26.2478,26.2207,26.2297,13486.0
2023-05-11 12:40:00,29.03,29.03,28.99,29.0,19687.0,26.2297,26.2297,26.1936,26.2026,19687.0
2023-05-11 12:45:00,29.0,29.01,28.98,28.99,11480.0,26.2026,26.2116,26.1845,26.1936,11480.0
2023-05-11 12:50:00,28.98,29.02,28.97,29.0,25481.0,26.1845,26.2207,26.1755,26.2026,25481.0
2023-05-11 12:55:00,28.99,29.04,28.98,29.04,19607.0,26.1936,26.2387,26.1845,26.2387,19607.0
2023-05-11 13:00:00,29.04,29.13,29.04,29.11,62329.0,26.2387,26.3201,26.2387,26.302,62329.0
2023-05-11 13:05:00,29.1,29.14,29.08,29.1,22229.0,26.2929,26.3291,26.2749,26.2929,22229.0
2023-05-11 13:10:00,29.1,29.11,29.08,29.1,24076.0,26.2929,26.302,26.2749,26.2929,24076.0
2023-05-11 13:15:00,29.1,29.13,29.09,29.13,33642.0,26.2929,26.3201,26.2839,26.3201,33642.0
2023-05-11 13:20:00,29.13,29.13,29.07,29.07,44002.0,26.3201,26.3201,26.2658,26.2658,44002.0
2023-05-11 13:25:00,29.08,29.11,29.07,29.09,35557.0,26.2749,26.302,26.2658,26.2839,35557.0
2023-05-11 13:30:00,29.08,29.1,29.06,29.06,31540.0,26.2749,26.2929,26.2568,26.2568,31540.0
2023-05-11 13:35:00,29.06,29.12,29.06,29.12,26587.0,26.2568,26.311,26.2568,26.311,26587.0
2023-05-11 13:40:00,29.12,29.12,29.07,29.08,34858.0,26.311,26.311,26.2658,26.2749,34858.0
2023-05-11 13:45:00,29.08,29.08,29.02,29.03,49823.0,26.2749,26.2749,26.2207,26.2297,49823.0
2023-05-11 13:50:00,29.02,29.04,29.01,29.04,25273.0,26.2207,26.2387,26.2116,26.2387,25273.0
2023-05-11 13:55:00,29.03,29.09,29.03,29.09,17097.0,26.2297,26.2839,26.2297,26.2839,17097.0
2023-05-11 14:00:00,29.09,29.1,29.06,29.1,30960.0,26.2839,26.2929,26.2568,26.2929,30960.0
2023-05-11 14:05:00,29.1,29.12,29.08,29.11,34698.0,26.2929,26.311,26.2749,26.302,34698.0
2023-05-11 14:10:00,29.11,29.13,29.1,29.13,35439.0,26.302,26.3201,26.2929,26.3201,35439.0
2023-05-11 14:15:00,29.13,29.14,29.09,29.11,38994.0,26.3201,26.3291,26.2839,26.302,38994.0
2023-05-11 14:20:00,29.11,29.13,29.07,29.12,38227.0,26.302,26.3201,26.2658,26.311,38227.0
2023-05-11 14:25:00,29.12,29.12,29.09,29.1,20325.0,26.311,26.311,26.2839,26.2929,20325.0
2023-05-11 14:30:00,29.09,29.11,29.08,29.1,24286.0,26.2839,26.302,26.2749,26.2929,24286.0
2023-05-11 14:35:00,29.1,29.13,29.09,29.13,16473.0,26.2929,26.3201,26.2839,26.3201,16473.0
2023-05-11 14:40:00,29.13,29.14,29.11,29.12,38052.0,26.3201,26.3291,26.302,26.311,38052.0
2023-05-11 14:45:00,29.12,29.12,29.07,29.08,21670.0,26.311,26.311,26.2658,26.2749,21670.0
2023-05-11 14:50:00,29.08,29.08,29.05,29.05,26846.0,26.2749,26.2749,26.2478,26.2478,26846.0
2023-05-11 14:55:00,29.05,29.06,29.04,29.05,24424.0,26.2478,26.2568,26.2387,26.2478,24424.0
2023-05-11 15:00:00,29.06,29.06,29.02,29.03,12559.0,26.2568,26.2568,26.2207,26.2297,12559.0
2023-05-11 15:05:00,29.02,29.07,29.02,29.07,30646.0,26.2207,26.2658,26.2207,26.2658,30646.0
2023-05-11 15:10:00,29.07,29.07,29.05,29.07,38283.0,26.2658,26.2658,26.2478,26.2658,38283.0
2023-05-11 15:15:00,29.07,29.07,29.0,29.01,39619.0,26.2658,26.2658,26.2026,26.2116,39619.0
2023-05-11 15:20:00,29.01,29.07,29.0,29.05,36048.0,26.2116,26.2658,26.2026,26.2478,36048.0
2023-05-11 15:25:00,29.05,29.06,29.03,29.03,30400.0,26.2478,26.2568,26.2297,26.2297,30400.0
2023-05-11 15:30:00,29.03,29.04,29.0,29.01,74844.0,26.2297,26.2387,26.2026,26.2116,74844.0
2023-05-11 15:35:00,29.02,29.03,29.0,29.02,71300.0,26.2207,26.2297,26.2026,26.2207,71300.0
2023-05-11 15:40:00,29.02,29.03,28.99,29.02,100474.0,26.2207,26.2297,26.1936,26.2207,100474.0
2023-05-11 15:45:00,29.02,29.05,29.01,29.04,65895.0,26.2207,26.2478,26.2116,26.2387,65895.0
2023-05-11 15:50:00,29.04,29.04,29.0,29.01,224772.0,26.2387,26.2387,26.2026,26.2116,224772.0
2023-05-11 15:55:00,29.01,29.03,28.98,29.0,434995.0,26.2116,26.2297,26.1845,26.2026,434995.0
2023-05-12 09:30:00,29.24,29.3,29.2,29.22,74148.0,26.4194,26.4737,26.3833,26.4014,74148.0
2023-05-12 09:35:00,29.24,29.31,29.24,29.28,46451.0,26.4194,26.4827,26.4194,26.4556,46451.0
2023-05-12 09:40:00,29.28,29.29,29.21,29.29,17542.0,26.4556,26.4646,26.3923,26.4646,17542.0
2023-05-12 09:45:00,29.29,29.33,29.21,29.24,59820.0,26.4646,26.5008,26.3923,26.4194,59820.0
2023-05-12 09:50:00,29.24,29.33,29.24,29.3,24423.0,26.4194,26.5008,26.4194,26.4737,24423.0
2023-05-12 09:55:00,29.31,29.33,29.23,29.25,17990.0,26.4827,26.5008,26.4104,26.4285,17990.0
2023-05-12 10:00:00,29.24,29.28,29.17,29.18,34045.0,26.4194,26.4556,26.3562,26.3652,34045.0
2023-05-12 10:05:00,29.2,29.21,29.13,29.21,48773.0,26.3833,26.3923,26.3201,26.3923,48773.0
2023-05-12 10:10:00,29.21,29.28,29.19,29.25,35236.0,26.3923,26.4556,26.3743,26.4285,35236.0
2023-05-12 10:15:00,29.25,29.25,29.2,29.24,20065.0,26.4285,26.4285,26.3833,26.4194,20065.0
2023-05-12 10:20:00,29.24,29.26,29.21,29.23,34578.0,26.4194,26.4375,26.3923,26.4104,34578.0
2023-05-12 10:25:00,29.23,29.27,29.19,29.2,28443.0,26.4104,26.4466,26.3743,26.3833,28443.0
2023-05-12 10:30:00,29.2,29.25,29.17,29.24,41592.0,26.3833,26.4285,26.3562,26.4194,41592.0
2023-05-12 10:35:00,29.24,29.24,29.18,29.2,20877.0,26.4194,26.4194,26.3652,26.3833,20877.0
2023-05-12 10:40:00,29.19,29.25,29.18,29.25,19992.0,26.3743,26.4285,26.3652,26.4285,19992.0
2023-05-12 10:45:00,29.25,29.25,29.21,29.23,39404.0,26.4285,26.4285,26.3923,26.4104,39404.0
2023-05-12 10:50:00,29.22,29.3,29.2,29.3,36752.0,26.4014,26.4737,26.3833,26.4737,36752.0
2023-05-12 10:55:00,29.3,29.38,29.29,29.36,18525.0,26.4737,26.5459,26.4646,26.5279,18525.0
2023-05-12 11:00:00,29.36,29.39,29.32,29.36,30385.0,26.5279,26.555,26.4917,26.5279,30385.0
2023-05-12 11:05:00,29.35,29.39,29.33,29.34,19938.0,26.5188,26.555,26.5008,26.5098,19938.0
2023-05-12 11:10:00,29.35,29.35,29.31,29.35,22625.0,26.5188,26.5188,26.4827,26.5188,22625.0
2023-05-12 11:15:00,29.34,29.36,29.3,29.33,30787.0,26.5098,26.5279,26.4737,26.5008,30787.0
2023-05-12 11:20:00,29.33,29.38,29.32,29.37,16208.0,26.5008,26.5459,26.4917,26.5369,16208.0
2023-05-12 11:25:00,29.37,29.38,29.33,29.36,61912.0,26.5369,26.5459,26.5008,26.5279,61912.0
2023-05-12 11:30:00,29.35,29.35,29.32,29.34,22937.0,26.5188,26.5188,26.4917,26.5098,22937.0
2023-05-12 11:35:00,29.34,29.35,29.27,29.28,21108.0,26.5098,26.5188,26.4466,26.4556,21108.0
2023-05-12 11:40:00,29.27,29.31,29.26,29.27,51192.0,26.4466,26.4827,26.4375,26.4466,51192.0
2023-05-12 11:45:00,29.27,29.28,29.2,29.21,19377.0,26.4466,26.4556,26.3833,26.3923,19377.0
2023-05-12 11:50:00,29.21,29.22,29.18,29.19,14946.0,26.3923,26.4014,26.3652,26.3743,14946.0
2023-05-12 11:55:00,29.18,29.19,29.16,29.17,10306.0,26.3652,26.3743,26.3472,26.3562,10306.0
2023-05-12 12:00:00,29.18,29.22,29.16,29.17,46292.0,26.3652,26.4014,26.3472,26.3562,46292.0
2023-05-12 12:05:00,29.17,29.17,29.14,29.15,17010.0,26.3562,26.3562,26.3291,26.3381,17010.0
2023-05-12 12:10:00,29.16,29.16,29.11,29.12,11966.0,26.3472,26.3472,26.302,26.311,11966.0
2023-05-12 12:15:00,29.12,29.14,29.1,29.13,22190.0,26.311,26.3291,26.2929,26.3201,22190.0
2023-05-12 12:20:00,29.14,29.15,29.1,29.14,23845.0,26.3291,26.3381,26.2929,26.3291,23845.0
2023-05-12 12:25:00,29.14,29.14,29.08,29.11,17683.0,26.3291,26.3291,26.2749,26.302,17683.0
2023-05-12 12:30:00,29.1,29.15,29.1,29.14,14503.0,26.2929,26.3381,26.2929,26.3291,14503.0
2023-05-12 12:35:00,29.15,29.19,29.14,29.18,26075.0,26.3381,26.3743,26.3291,26.3652,26075.0
2023-05-12 12:40:00,29.18,29.18,29.11,29.11,19621.0,26.3652,26.3652,26.302,26.302,19621.0
2023-05-12 12:45:00,29.12,29.15,29.11,29.12,12124.0,26.311,26.3381,26.302,26.311,12124.0
2023-05-12 12:50:00,29.13,29.13,29.1,29.11,11014.0,26.3201,26.3201,26.2929,26.302,11014.0
2023-05-12 12:55:00,29.11,29.12,29.07,29.08,23867.0,26.302,26.311,26.2658,26.2749,23867.0
2023-05-12 13:00:00,29.08,29.09,29.06,29.09,18062.0,26.2749,26.2839,26.2568,26.2839,18062.0
2023-05-12 13:05:00,29.09,29.12,29.08,29.11,17397.0,26.2839,26.311,26.2749,26.302,17397.0
2023-05-12 13:10:00,29.12,29.12,29.08,29.09,24761.0,26.311,26.311,26.2749,26.2839,24761.0
2023-05-12 13:15:00,29.09,29.14,29.07,29.13,18186.0,26.2839,26.3291,26.2658,26.3201,18186.0
2023-05-12 13:20:00,29.13,29.16,29.13,29.15,31626.0,26.3201,26.3472,26.3201,26.3381,31626.0
2023-05-12 13:25:00,29.15,29.16,29.13,29.15,26578.0,26.3381,26.3472,26.3201,26.3381,26578.0
2023-05-12 13:30:00,29.15,29.18,29.13,29.15,103580.0,26.3381,26.3652,26.3201,26.3381,103580.0
2023-05-12 13:35:00,29.15,29.15,29.11,29.13,59137.0,26.3381,26.3381,26.302,26.3201,59137.0
2023-05-12 13:40:00,29.12,29.13,29.1,29.11,25338.0,26.311,26.3201,26.2929,26.302,25338.0
2023-05-12 13:45:00,29.1,29.12,29.08,29.11,24804.0,26.2929,26.311,26.2749,26.302,24804.0
2023-05-12 13:50:00,29.1,29.12,29.09,29.1,30963.0,26.2929,26.311,26.2839,26.2929,30963.0
2023-05-12 13:55:00,29.1,29.11,29.08,29.11,17158.0,26.2929,26.302,26.2749,26.302,17158.0
2023-05-12 14:00:00,29.11,29.12,29.08,29.11,20620.0,26.302,26.311,26.2749,26.302,20620.0
2023-05-12 14:05:00,29.1,29.11,29.07,29.08,18218.0,26.2929,26.302,26.2658,26.2749,18218.0
2023-05-12 14:10:00,29.08,29.12,29.06,29.07,29883.0,26.2749,26.311,26.2568,26.2658,29883.0
2023-05-12 14:15:00,29.08,29.1,29.05,29.05,14884.0,26.2749,26.2929,26.2478,26.2478,14884.0
2023-05-12 14:20:00,29.05,29.12,29.05,29.12,23311.0,26.2478,26.311,26.2478,26.311,23311.0
2023-05-12 14:25:00,29.12,29.14,29.1,29.11,64483.0,26.311,26.3291,26.2929,26.302,64483.0
2023-05-12 14:30:00,29.12,29.14,29.11,29.12,65312.0,26.311,26.3291,26.302,26.311,65312.0
2023-05-12 14:35:00,29.12,29.13,29.09,29.1,31044.0,26.311,26.3201,26.2839,26.2929,31044.0
2023-05-12 14:40:00,29.1,29.13,29.08,29.12,14134.0,26.2929,26.3201,26.2749,26.311,14134.0
2023-05-12 14:45:00,29.12,29.14,29.1,29.12,27605.0,26.311,26.3291,26.2929,26.311,27605.0
2023-05-12 14:50:00,29.12,29.16,29.11,29.15,80375.0,26.311,26.3472,26.302,26.3381,80375.0
2023-05-12 14:55:00,29.14,29.15,29.11,29.13,25997.0,26.3291,26.3381,26.302,26.3201,25997.0
2023-05-12 15:00:00,29.13,29.13,29.08,29.11,26166.0,26.3201,26.3201,26.2749,26.302,26166.0
2023-05-12 15:05:00,29.11,29.12,29.1,29.12,21185.0,26.302,26.311,26.2929,26.311,21185.0
2023-05-12 15:10:00,29.12,29.16,29.09,29.13,180054.0,26.311,26.3472,26.2839,26.3201,180054.0
2023-05-12 15:15:00,29.14,29.22,29.13,29.21,103049.0,26.3291,26.4014,26.3201,26.3923,103049.0
2023-05-12 15:20:00,29.21,29.27,29.21,29.26,118273.0,26.3923,26.4466,26.3923,26.4375,118273.0
2023-05-12 15:25:00,29.27,29.28,29.23,29.24,40990.0,26.4466,26.4556,26.4104,26.4194,40990.0
2023-05-12 15:30:00,29.24,29.26,29.23,29.26,56726.0,26.4194,26.4375,26.4104,26.4375,56726.0
2023-05-12 15:35:00,29.26,29.29,29.23,29.24,56070.0,26.4375,26.4646,26.4104,26.4194,56070.0
2023-05-12 15:40:00,29.24,29.24,29.2,29.21,41829.0,26.4194,26.4194,26.3833,26.3923,41829.0
2023-05-12 15:45:00,29.21,29.22,29.18,29.2,132850.0,26.3923,26.4014,26.3652,26.3833,132850.0
2023-05-12 15:50:00,29.19,29.27,29.18,29.27,213611.0,26.3743,26.4466,26.3652,26.4466,213611.0
2023-05-12 15:55:00,29.27,29.29,29.25,29.27,309488.0,26.4466,26.4646,26.4285,26.4466,309488.0
2023-05-15 09:30:00,29.37,29.38,29.0,29.03,148500.0,26.5369,26.5459,26.2026,26.2297,148500.0
2023-05-15 09:35:00,29.03,29.09,28.87,28.89,279958.0,26.2297,26.2839,26.0851,26.1032,279958.0
2023-05-15 09:40:00,28.89,28.94,28.76,28.77,106891.0,26.1032,26.1484,25.9857,25.9948,106891.0
2023-05-15 09:45:00,28.77,28.8,28.68,28.68,229126.0,25.9948,26.0219,25.9135,25.9135,229126.0
2023-05-15 09:50:00,28.69,28.84,28.68,28.79,216657.0,25.9225,26.058,25.9135,26.0129,216657.0
2023-05-15 09:55:00,28.79,28.86,28.78,28.84,98510.0,26.0129,26.0761,26.0038,26.058,98510.0
2023-05-15 10:00:00,28.85,28.92,28.83,28.88,141217.0,26.0671,26.1303,26.049,26.0942,141217.0
2023-05-15 10:05:00,28.88,28.96,28.85,28.86,112415.0,26.0942,26.1665,26.0671,26.0761,112415.0
2023-05-15 10:10:00,28.86,28.9,28.81,28.83,47025.0,26.0761,26.1122,26.0309,26.049,47025.0
2023-05-15 10:15:00,28.83,28.86,28.76,28.76,70917.0,26.049,26.0761,25.9857,25.9857,70917.0
2023-05-15 10:20:00,28.77,28.98,28.75,28.97,89764.0,25.9948,26.1845,25.9767,26.1755,89764.0
2023-05-15 10:25:00,28.98,29.08,28.98,29.05,107344.0,26.1845,26.2749,26.1845,26.2478,107344.0
2023-05-15 10:30:00,29.05,29.12,29.03,29.12,201826.0,26.2478,26.311,26.2297,26.311,201826.0
2023-05-15 10:35:00,29.12,29.15,29.01,29.04,66890.0,26.311,26.3381,26.2116,26.2387,66890.0
2023-05-15 10:40:00,29.05,29.08,29.0,29.02,141630.0,26.2478,26.2749,26.2026,26.2207,141630.0
2023-05-15 10:45:00,29.02,29.04,28.99,29.01,43474.0,26.2207,26.2387,26.1936,26.2116,43474.0
2023-05-15 10:50:00,29.01,29.02,28.96,29.01,41247.0,26.2116,26.2207,26.1665,26.2116,41247.0
2023-05-15 10:55:00,29.01,29.05,28.99,29.03,65033.0,26.2116,26.2478,26.1936,26.2297,65033.0
2023-05-15 11:00:00,29.02,29.05,28.98,28.98,42327.0,26.2207,26.2478,26.1845,26.1845,42327.0
2023-05-15 11:05:00,28.99,29.0,28.95,28.96,38509.0,26.1936,26.2026,26.1574,26.1665,38509.0
2023-05-15 11:10:00,28.96,29.0,28.93,28.98,54229.0,26.1665,26.2026,26.1393,26.1845,54229.0
2023-05-15 11:15:00,28.98,29.0,28.95,28.96,40123.0,26.1845,26.2026,26.1574,26.1665,40123.0
2023-05-15 11:20:00,28.95,28.96,28.89,28.94,60102.0,26.1574,26.1665,26.1032,26.1484,60102.0
2023-05-15 11:25:00,28.95,28.96,28.88,28.89,82301.0,26.1574,26.1665,26.0942,26.1032,82301.0
2023-05-15 11:30:00,28.88,28.88,28.81,28.86,55021.0,26.0942,26.0942,26.0309,26.0761,55021.0
2023-05-15 11:35:00,28.87,28.91,28.82,28.85,82688.0,26.0851,26.1213,26.04,26.0671,82688.0
2023-05-15 11:40:00,28.86,28.91,28.85,28.89,73324.0,26.0761,26.1213,26.0671,26.1032,73324.0
2023-05-15 11:45:00,28.88,28.92,28.86,28.92,23377.0,26.0942,26.1303,26.0761,26.1303,23377.0
2023-05-15 11:50:00,28.91,28.96,28.91,28.93,70123.0,26.1213,26.1665,26.1213,26.1393,70123.0
2023-05-15 11:55:00,28.92,28.94,28.89,28.91,41090.0,26.1303,26.1484,26.1032,26.1213,41090.0
2023-05-15 12:00:00,28.9,28.9,28.84,28.86,62751.0,26.1122,26.1122,26.058,26.0761,62751.0
2023-05-15 12:05:00,28.86,28.92,28.85,28.9,45998.0,26.0761,26.1303,26.0671,26.1122,45998.0
2023-05-15 12:10:00,28.89,28.92,28.86,28.87,41855.0,26.1032,26.1303,26.0761,26.0851,41855.0
2023-05-15 12:15:00,28.86,28.91,28.85,28.9,56991.0,26.0761,26.1213,26.0671,26.1122,56991.0
2023-05-15 12:20:00,28.9,28.92,28.87,28.91,53212.0,26.1122,26.1303,26.0851,26.1213,53212.0
2023-05-15 12:25:00,28.91,28.98,28.91,28.95,63362.0,26.1213,26.1845,26.1213,26.1574,63362.0
2023-05-15 12:30:00,28.95,29.01,28.94,29.0,35266.0,26.1574,26.2116,26.1484,26.2026,35266.0
2023-05-15 12:35:00,29.0,29.07,28.97,29.05,44624.0,26.2026,26.2658,26.1755,26.2478,44624.0
2023-05-15 12:40:00,29.06,29.07,29.03,29.04,58003.0,26.2568,26.2658,26.2297,26.2387,58003.0
2023-05-15 12:45:00,29.04,29.07,29.03,29.05,45366.0,26.2387,26.2658,26.2297,26.2478,45366.0
2023-05-15 12:50:00,29.05,29.08,29.04,29.08,31001.0,26.2478,26.2749,26.2387,26.2749,31001.0
2023-05-15 12:55:00,29.08,29.08,29.05,29.07,39568.0,26.2749,26.2749,26.2478,26.2658,39568.0
2023-05-15 13:00:00,29.07,29.1,29.05,29.07,34059.0,26.2658,26.2929,26.2478,26.2658,34059.0
2023-05-15 13:05:00,29.07,29.08,29.04,29.05,38563.0,26.2658,26.2749,26.2387,26.2478,38563.0
2023-05-15 13:10:00,29.05,29.08,29.04,29.08,42352.0,26.2478,26.2749,26.2387,26.2749,42352.0
2023-05-15 13:15:00,29.09,29.12,29.07,29.08,29360.0,26.2839,26.311,26.2658,26.2749,29360.0
2023-05-15 13:20:00,29.07,29.09,29.04,29.07,42833.0,26.2658,26.2839,26.2387,26.2658,42833.0
2023-05-15 13:25:00,29.07,29.11,29.02,29.04,57766.0,26.2658,26.302,26.2207,26.2387,57766.0
2023-05-15 13:30:00,29.04,29.06,29.01,29.05,55324.0,26.2387,26.2568,26.2116,26.2478,55324.0
2023-05-15 13:35:00,29.05,29.08,29.04,29.08,49640.0,26.2478,26.2749,26.2387,26.2749,49640.0
2023-05-15 13:40:00,29.08,29.08,29.01,29.07,115469.0,26.2749,26.2749,26.2116,26.2658,115469.0
2023-05-15 13:45:00,29.07,29.08,29.04,29.06,60992.0,26.2658,26.2749,26.2387,26.2568,60992.0
2023-05-15 13:50:00,29.05,29.06,29.03,29.05,59306.0,26.2478,26.2568,26.2297,26.2478,59306.0
2023-05-15 13:55:00,29.05,29.05,28.99,29.0,68715.0,26.2478,26.2478,26.1936,26.2026,68715.0
2023-05-15 14:00:00,29.0,29.03,28.99,29.03,38751.0,26.2026,26.2297,26.1936,26.2297,38751.0
2023-05-15 14:05:00,29.03,29.05,29.0,29.05,49009.0,26.2297,26.2478,26.2026,26.2478,49009.0
2023-05-15 14:10:00,29.06,29.09,29.05,29.08,71142.0,26.2568,26.2839,26.2478,26.2749,71142.0
2023-05-15 14:15:00,29.08,29.09,29.03,29.04,75406.0,26.2749,26.2839,26.2297,26.2387,75406.0
2023-05-15 14:20:00,29.04,29.06,29.02,29.02,40199.0,26.2387,26.2568,26.2207,26.2207,40199.0
2023-05-15 14:25:00,29.03,29.03,28.98,29.0,75343.0,26.2297,26.2297,26.1845,26.2026,75343.0
2023-05-15 14:30:00,29.0,29.04,28.99,29.02,36431.0,26.2026,26.2387,26.1936,26.2207,36431.0
2023-05-15 14:35:00,29.02,29.05,29.01,29.05,43658.0,26.2207,26.2478,26.2116,26.2478,43658.0
2023-05-15 14:40:00,29.05,29.08,29.04,29.08,65954.0,26.2478,26.2749,26.2387,26.2749,65954.0
2023-05-15 14:45:00,29.08,29.09,29.06,29.08,207664.0,26.2749,26.2839,26.2568,26.2749,207664.0
2023-05-15 14:50:00,29.08,29.14,29.07,29.13,93725.0,26.2749,26.3291,26.2658,26.3201,93725.0
2023-05-15 14:55:00,29.13,29.16,29.11,29.14,83888.0,26.3201,26.3472,26.302,26.3291,83888.0
2023-05-15 15:00:00,29.14,29.19,29.13,29.15,96117.0,26.3291,26.3743,26.3201,26.3381,96117.0
2023-05-15 15:05:00,29.15,29.16,29.09,29.14,59303.0,26.3381,26.3472,26.2839,26.3291,59303.0
2023-05-15 15:10:00,29.13,29.16,29.11,29.11,217162.0,26.3201,26.3472,26.302,26.302,217162.0
2023-05-15 15:15:00,29.12,29.18,29.11,29.17,63369.0,26.311,26.3652,26.302,26.3562,63369.0
2023-05-15 15:20:00,29.16,29.18,29.15,29.18,51676.0,26.3472,26.3652,26.3381,26.3652,51676.0
2023-05-15 15:25:00,29.18,29.2,29.16,29.18,72840.0,26.3652,26.3833,26.3472,26.3652,72840.0
2023-05-15 15:30:00,29.19,29.23,29.18,29.2,111500.0,26.3743,26.4104,26.3652,26.3833,111500.0
2023-05-15 15:35:00,29.2,29.2,29.15,29.17,94498.0,26.3833,26.3833,26.3381,26.3562,94498.0
2023-05-15 15:40:00,29.17,29.18,29.14,29.15,117304.0,26.3562,26.3652,26.3291,26.3381,117304.0
2023-05-15 15:45:00,29.15,29.19,29.14,29.18,322619.0,26.3381,26.3743,26.3291,26.3652,322619.0
2023-05-15 15:50:00,29.18,29.18,29.12,29.17,346603.0,26.3652,26.3652,26.311,26.3562,346603.0
2023-05-15 15:55:00,29.17,29.18,29.06,29.11,663833.0,26.3562,26.3652,26.2568,26.302,663833.0
2023-05-16 09:30:00,29.1,29.2,28.98,29.15,173896.0,26.2929,26.3833,26.1845,26.3381,173896.0
2023-05-16 09:35:00,29.15,29.27,29.14,29.21,101647.0,26.3381,26.4466,26.3291,26.3923,101647.0
2023-05-16 09:40:00,29.21,29.26,29.17,29.2,36628.0,26.3923,26.4375,26.3562,26.3833,36628.0
2023-05-16 09:45:00,29.2,29.22,29.02,29.04,71913.0,26.3833,26.4014,26.2207,26.2387,71913.0
2023-05-16 09:50:00,29.05,29.07,28.91,28.93,136581.0,26.2478,26.2658,26.1213,26.1393,136581.0
2023-05-16 09:55:00,28.92,28.93,28.77,28.79,133486.0,26.1303,26.1393,25.9948,26.0129,133486.0
2023-05-16 10:00:00,28.79,28.9,28.75,28.88,126432.0,26.0129,26.1122,25.9767,26.0942,126432.0
2023-05-16 10:05:00,28.89,28.91,28.85,28.85,75031.0,26.1032,26.1213,26.0671,26.0671,75031.0
2023-05-16 10:10:00,28.85,28.86,28.77,28.83,46423.0,26.0671,26.0761,25.9948,26.049,46423.0
2023-05-16 10:15:00,28.82,28.82,28.76,28.79,96493.0,26.04,26.04,25.9857,26.0129,96493.0
2023-05-16 10:20:00,28.79,28.83,28.74,28.75,59190.0,26.0129,26.049,25.9677,25.9767,59190.0
2023-05-16 10:25:00,28.76,28.79,28.71,28.78,56971.0,25.9857,26.0129,25.9406,26.0038,56971.0
2023-05-16 10:30:00,28.79,28.84,28.78,28.8,63906.0,26.0129,26.058,26.0038,26.0219,63906.0
2023-05-16 10:35:00,28.8,28.82,28.76,28.78,37931.0,26.0219,26.04,25.9857,26.0038,37931.0
2023-05-16 10:40:00,28.78,28.78,28.73,28.78,78980.0,26.0038,26.0038,25.9586,26.0038,78980.0
2023-05-16 10:45:00,28.77,28.79,28.73,28.74,40258.0,25.9948,26.0129,25.9586,25.9677,40258.0
2023-05-16 10:50:00,28.74,28.75,28.63,28.65,77708.0,25.9677,25.9767,25.8683,25.8864,77708.0
2023-05-16 10:55:00,28.66,28.67,28.58,28.59,35983.0,25.8954,25.9044,25.8231,25.8321,35983.0
2023-05-16 11:00:00,28.59,28.67,28.58,28.67,38317.0,25.8321,25.9044,25.8231,25.9044,38317.0
2023-05-16 11:05:00,28.67,28.7,28.65,28.66,51903.0,25.9044,25.9315,25.8864,25.8954,51903.0
2023-05-16 11:10:00,28.66,28.7,28.64,28.65,58714.0,25.8954,25.9315,25.8773,25.8864,58714.0
2023-05-16 11:15:00,28.65,28.69,28.59,28.62,183527.0,25.8864,25.9225,25.8321,25.8593,183527.0
2023-05-16 11:20:00,28.62,28.66,28.6,28.64,59825.0,25.8593,25.8954,25.8412,25.8773,59825.0
2023-05-16 11:25:00,28.64,28.67,28.62,28.66,27489.0,25.8773,25.9044,25.8593,25.8954,27489.0
2023-05-16 11:30:00,28.65,28.72,28.65,28.71,35322.0,25.8864,25.9496,25.8864,25.9406,35322.0
2023-05-16 11:35:00,28.71,28.72,28.59,28.61,195934.0,25.9406,25.9496,25.8321,25.8502,195934.0
2023-05-16 11:40:00,28.6,28.68,28.59,28.66,40528.0,25.8412,25.9135,25.8321,25.8954,40528.0
2023-05-16 11:45:00,28.66,28.68,28.62,28.67,33099.0,25.8954,25.9135,25.8593,25.9044,33099.0
2023-05-16 11:50:00,28.67,28.7,28.63,28.64,38426.0,25.9044,25.9315,25.8683,25.8773,38426.0
2023-05-16 11:55:00,28.65,28.66,28.61,28.66,22326.0,25.8864,25.8954,25.8502,25.8954,22326.0
2023-05-16 12:00:00,28.66,28.68,28.61,28.65,100444.0,25.8954,25.9135,25.8502,25.8864,100444.0
2023-05-16 12:05:00,28.65,28.66,28.62,28.65,18065.0,25.8864,25.8954,25.8593,25.8864,18065.0
2023-05-16 12:10:00,28.65,28.68,28.62,28.64,21682.0,25.8864,25.9135,25.8593,25.8773,21682.0
2023-05-16 12:15:00,28.64,28.67,28.59,28.6,121460.0,25.8773,25.9044,25.8321,25.8412,121460.0
2023-05-16 12:20:00,28.59,28.6,28.54,28.55,71820.0,25.8321,25.8412,25.787,25.796,71820.0
2023-05-16 12:25:00,28.54,28.57,28.52,28.55,76278.0,25.787,25.8141,25.7689,25.796,76278.0
2023-05-16 12:30:00,28.55,28.63,28.54,28.62,90385.0,25.796,25.8683,25.787,25.8593,90385.0
2023-05-16 12:35:00,28.62,28.68,28.61,28.68,39335.0,25.8593,25.9135,25.8502,25.9135,39335.0
2023-05-16 12:40:00,28.68,28.71,28.66,28.71,48610.0,25.9135,25.9406,25.8954,25.9406,48610.0
2023-05-16 12:45:00,28.71,28.73,28.68,28.73,61086.0,25.9406,25.9586,25.9135,25.9586,61086.0
2023-05-16 12:50:00,28.72,28.77,28.72,28.77,34160.0,25.9496,25.9948,25.9496,25.9948,34160.0
2023-05-16 12:55:00,28.77,28.78,28.73,28.76,52482.0,25.9948,26.0038,25.9586,25.9857,52482.0
2023-05-16 13:00:00,28.76,28.78,28.73,28.77,55760.0,25.9857,26.0038,25.9586,25.9948,55760.0
2023-05-16 13:05:00,28.77,28.83,28.76,28.83,52885.0,25.9948,26.049,25.9857,26.049,52885.0
2023-05-16 13:10:00,28.83,28.84,28.8,28.83,37064.0,26.049,26.058,26.0219,26.049,37064.0
2023-05-16 13:15:00,28.84,28.85,28.77,28.79,55225.0,26.058,26.0671,25.9948,26.0129,55225.0
2023-05-16 13:20:00,28.8,28.81,28.75,28.75,46982.0,26.0219,26.0309,25.9767,25.9767,46982.0
2023-05-16 13:25:00,28.75,28.8,28.74,28.8,42636.0,25.9767,26.0219,25.9677,26.0219,42636.0
2023-05-16 13:30:00,28.8,28.8,28.74,28.77,51955.0,26.0219,26.0219,25.9677,25.9948,51955.0
2023-05-16 13:35:00,28.77,28.77,28.72,28.74,86813.0,25.9948,25.9948,25.9496,25.9677,86813.0
2023-05-16 13:40:00,28.73,28.74,28.65,28.65,156019.0,25.9586,25.9677,25.8864,25.8864,156019.0
2023-05-16 13:45:00,28.65,28.68,28.63,28.68,63154.0,25.8864,25.9135,25.8683,25.9135,63154.0
2023-05-16 13:50:00,28.68,28.73,28.67,28.73,290850.0,25.9135,25.9586,25.9044,25.9586,290850.0
2023-05-16 13:55:00,28.73,28.79,28.71,28.74,168289.0,25.9586,26.0129,25.9406,25.9677,168289.0
2023-05-16 14:00:00,28.74,28.77,28.73,28.76,75960.0,25.9677,25.9948,25.9586,25.9857,75960.0
2023-05-16 14:05:00,28.75,28.79,28.74,28.78,66953.0,25.9767,26.0129,25.9677,26.0038,66953.0
2023-05-16 14:10:00,28.78,28.8,28.75,28.75,112841.0,26.0038,26.0219,25.9767,25.9767,112841.0
2023-05-16 14:15:00,28.76,28.78,28.71,28.74,325121.0,25.9857,26.0038,25.9406,25.9677,325121.0
2023-05-16 14:20:00,28.73,28.77,28.73,28.74,187635.0,25.9586,25.9948,25.9586,25.9677,187635.0
2023-05-16 14:25:00,28.73,28.74,28.68,28.69,187313.0,25.9586,25.9677,25.9135,25.9225,187313.0
2023-05-16 14:30:00,28.7,28.76,28.69,28.76,68799.0,25.9315,25.9857,25.9225,25.9857,68799.0
2023-05-16 14:35:00,28.76,28.8,28.73,28.8,79957.0,25.9857,26.0219,25.9586,26.0219,79957.0
2023-05-16 14:40:00,28.8,28.83,28.79,28.8,73278.0,26.0219,26.049,26.0129,26.0219,73278.0
2023-05-16 14:45:00,28.8,28.84,28.79,28.84,116598.0,26.0219,26.058,26.0129,26.058,116598.0
2023-05-16 14:50:00,28.84,28.85,28.8,28.84,82696.0,26.058,26.0671,26.0219,26.058,82696.0
2023-05-16 14:55:00,28.84,28.86,28.83,28.85,63913.0,26.058,26.0761,26.049,26.0671,63913.0
2023-05-16 15:00:00,28.85,28.85,28.78,28.79,131707.0,26.0671,26.0671,26.0038,26.0129,131707.0
2023-05-16 15:05:00,28.79,28.81,28.76,28.76,93420.0,26.0129,26.0309,25.9857,25.9857,93420.0
2023-05-16 15:10:00,28.75,28.77,28.74,28.75,146311.0,25.9767,25.9948,25.9677,25.9767,146311.0
2023-05-16 15:15:00,28.74,28.78,28.74,28.75,54328.0,25.9677,26.0038,25.9677,25.9767,54328.0
2023-05-16 15:20:00,28.75,28.75,28.7,28.71,53219.0,25.9767,25.9767,25.9315,25.9406,53219.0
2023-05-16 15:25:00,28.71,28.78,28.71,28.77,83859.0,25.9406,26.0038,25.9406,25.9948,83859.0
2023-05-16 15:30:00,28.77,28.8,28.74,28.76,90384.0,25.9948,26.0219,25.9677,25.9857,90384.0
2023-05-16 15:35:00,28.77,28.77,28.72,28.74,113212.0,25.9948,25.9948,25.9496,25.9677,113212.0
2023-05-16 15:40:00,28.74,28.76,28.72,28.76,105078.0,25.9677,25.9857,25.9496,25.9857,105078.0
2023-05-16 15:45:00,28.76,28.81,28.74,28.77,193543.0,25.9857,26.0309,25.9677,25.9948,193543.0
2023-05-16 15:50:00,28.78,28.78,28.7,28.71,201247.0,26.0038,26.0038,25.9315,25.9406,201247.0
2023-05-16 15:55:00,28.71,28.72,28.63,28.65,802845.0,25.9406,25.9496,25.8683,25.8864,802845.0
2023-05-17 09:30:00,28.97,29.04,28.83,29.01,171850.0,26.1755,26.2387,26.049,26.2116,171850.0
2023-05-17 09:35:00,29.01,29.02,28.9,28.94,115041.0,26.2116,26.2207,26.1122,26.1484,115041.0
2023-05-17 09:40:00,28.94,28.94,28.83,28.89,72613.0,26.1484,26.1484,26.049,26.1032,72613.0
2023-05-17 09:45:00,28.89,28.9,28.81,28.83,60572.0,26.1032,26.1122,26.0309,26.049,60572.0
2023-05-17 09:50:00,28.83,28.89,28.78,28.81,60961.0,26.049,26.1032,26.0038,26.0309,60961.0
2023-05-17 09:55:00,28.81,28.88,28.79,28.8,74145.0,26.0309,26.0942,26.0129,26.0219,74145.0
2023-05-17 10:00:00,28.8,28.86,28.76,28.82,106779.0,26.0219,26.0761,25.9857,26.04,106779.0
2023-05-17 10:05:00,28.81,28.94,28.8,28.89,50184.0,26.0309,26.1484,26.0219,26.1032,50184.0
2023-05-17 10:10:00,28.89,28.9,28.84,28.89,76106.0,26.1032,26.1122,26.058,26.1032,76106.0
2023-05-17 10:15:00,28.9,28.92,28.81,28.83,50520.0,26.1122,26.1303,26.0309,26.049,50520.0
2023-05-17 10:20:00,28.83,28.89,28.83,28.88,22575.0,26.049,26.1032,26.049,26.0942,22575.0
2023-05-17 10:25:00,28.88,28.91,28.85,28.87,43263.0,26.0942,26.1213,26.0671,26.0851,43263.0
2023-05-17 10:30:00,28.87,28.89,28.84,28.87,50604.0,26.0851,26.1032,26.058,26.0851,50604.0
2023-05-17 10:35:00,28.86,28.87,28.79,28.79,74808.0,26.0761,26.0851,26.0129,26.0129,74808.0
2023-05-17 10:40:00,28.79,28.81,28.76,28.78,29443.0,26.0129,26.0309,25.9857,26.0038,29443.0
2023-05-17 10:45:00,28.78,28.78,28.69,28.74,100079.0,26.0038,26.0038,25.9225,25.9677,100079.0
2023-05-17 10:50:00,28.74,28.83,28.73,28.83,58739.0,25.9677,26.049,25.9586,26.049,58739.0
2023-05-17 10:55:00,28.83,28.87,28.8,28.86,42776.0,26.049,26.0851,26.0219,26.0761,42776.0
2023-05-17 11:00:00,28.87,28.88,28.85,28.86,30755.0,26.0851,26.0942,26.0671,26.0761,30755.0
2023-05-17 11:05:00,28.86,28.87,28.83,28.85,12282.0,26.0761,26.0851,26.049,26.0671,12282.0
2023-05-17 11:10:00,28.84,28.87,28.84,28.87,22282.0,26.058,26.0851,26.058,26.0851,22282.0
2023-05-17 11:15:00,28.88,28.95,28.87,28.88,96481.0,26.0942,26.1574,26.0851,26.0942,96481.0
2023-05-17 11:20:00,28.89,28.91,28.8,28.83,72886.0,26.1032,26.1213,26.0219,26.049,72886.0
2023-05-17 11:25:00,28.82,28.89,28.81,28.89,28105.0,26.04,26.1032,26.0309,26.1032,28105.0
2023-05-17 11:30:00,28.88,28.91,28.87,28.89,33400.0,26.0942,26.1213,26.0851,26.1032,33400.0
2023-05-17 11:35:00,28.89,28.92,28.88,28.92,44651.0,26.1032,26.1303,26.0942,26.1303,44651.0
2023-05-17 11:40:00,28.91,28.94,28.88,28.9,47491.0,26.1213,26.1484,26.0942,26.1122,47491.0
2023-05-17 11:45:00,28.9,28.97,28.89,28.96,31598.0,26.1122,26.1755,26.1032,26.1665,31598.0
2023-05-17 11:50:00,28.96,28.98,28.95,28.97,21494.0,26.1665,26.1845,26.1574,26.1755,21494.0
2023-05-17 11:55:00,28.98,28.98,28.92,28.94,37176.0,26.1845,26.1845,26.1303,26.1484,37176.0
2023-05-17 12:00:00,28.94,28.97,28.9,28.91,47142.0,26.1484,26.1755,26.1122,26.1213,47142.0
2023-05-17 12:05:00,28.91,28.94,28.89,28.9,21387.0,26.1213,26.1484,26.1032,26.1122,21387.0
2023-05-17 12:10:00,28.9,28.91,28.87,28.88,35030.0,26.1122,26.1213,26.0851,26.0942,35030.0
2023-05-17 12:15:00,28.88,28.9,28.86,28.9,27242.0,26.0942,26.1122,26.0761,26.1122,27242.0
2023-05-17 12:20:00,28.9,28.93,28.87,28.91,25647.0,26.1122,26.1393,26.0851,26.1213,25647.0
2023-05-17 12:25:00,28.9,28.93,28.9,28.93,44456.0,26.1122,26.1393,26.1122,26.1393,44456.0
2023-05-17 12:30:00,28.93,28.95,28.92,28.93,29310.0,26.1393,26.1574,26.1303,26.1393,29310.0
2023-05-17 12:35:00,28.94,28.97,28.93,28.95,19483.0,26.1484,26.1755,26.1393,26.1574,19483.0
2023-05-17 12:40:00,28.96,28.99,28.95,28.98,39308.0,26.1665,26.1936,26.1574,26.1845,39308.0
2023-05-17 12:45:00,28.99,29.01,28.98,29.01,41074.0,26.1936,26.2116,26.1845,26.2116,41074.0
2023-05-17 12:50:00,29.0,29.02,28.98,29.02,23948.0,26.2026,26.2207,26.1845,26.2207,23948.0
2023-05-17 12:55:00,29.02,29.02,28.99,29.01,20705.0,26.2207,26.2207,26.1936,26.2116,20705.0
2023-05-17 13:00:00,29.01,29.06,29.01,29.05,21822.0,26.2116,26.2568,26.2116,26.2478,21822.0
2023-05-17 13:05:00,29.06,29.09,29.05,29.07,26645.0,26.2568,26.2839,26.2478,26.2658,26645.0
2023-05-17 13:10:00,29.08,29.09,29.06,29.09,22167.0,26.2749,26.2839,26.2568,26.2839,22167.0
2023-05-17 13:15:00,29.09,29.09,29.04,29.05,40033.0,26.2839,26.2839,26.2387,26.2478,40033.0
2023-05-17 13:20:00,29.05,29.1,29.04,29.06,52198.0,26.2478,26.2929,26.2387,26.2568,52198.0
2023-05-17 13:25:00,29.05,29.07,29.04,29.05,25632.0,26.2478,26.2658,26.2387,26.2478,25632.0
2023-05-17 13:30:00,29.06,29.08,29.04,29.08,30334.0,26.2568,26.2749,26.2387,26.2749,30334.0
2023-05-17 13:35:00,29.08,29.09,29.03,29.04,30343.0,26.2749,26.2839,26.2297,26.2387,30343.0
2023-05-17 13:40:00,29.04,29.06,29.02,29.05,44777.0,26.2387,26.2568,26.2207,26.2478,44777.0
2023-05-17 13:45:00,29.05,29.07,29.03,29.05,25200.0,26.2478,26.2658,26.2297,26.2478,25200.0
2023-05-17 13:50:00,29.05,29.05,29.0,29.02,42300.0,26.2478,26.2478,26.2026,26.2207,42300.0
2023-05-17 13:55:00,29.02,29.02,28.98,29.01,29479.0,26.2207,26.2207,26.1845,26.2116,29479.0
2023-05-17 14:00:00,29.01,29.02,28.96,28.96,46119.0,26.2116,26.2207,26.1665,26.1665,46119.0
2023-05-17 14:05:00,28.96,28.97,28.89,28.9,64360.0,26.1665,26.1755,26.1032,26.1122,64360.0
2023-05-17 14:10:00,28.89,28.92,28.87,28.91,54666.0,26.1032,26.1303,26.0851,26.1213,54666.0
2023-05-17 14:15:00,28.91,28.94,28.9,28.92,38912.0,26.1213,26.1484,26.1122,26.1303,38912.0
2023-05-17 14:20:00,28.92,28.93,28.9,28.92,20555.0,26.1303,26.1393,26.1122,26.1303,20555.0
2023-05-17 14:25:00,28.92,28.92,28.9,28.92,24813.0,26.1303,26.1303,26.1122,26.1303,24813.0
2023-05-17 14:30:00,28.92,28.93,28.9,28.92,14327.0,26.1303,26.1393,26.1122,26.1303,14327.0
2023-05-17 14:35:00,28.92,28.95,28.91,28.93,50080.0,26.1303,26.1574,26.1213,26.1393,50080.0
2023-05-17 14:40:00,28.93,28.93,28.91,28.92,13713.0,26.1393,26.1393,26.1213,26.1303,13713.0
2023-05-17 14:45:00,28.92,28.94,28.9,28.93,32367.0,26.1303,26.1484,26.1122,26.1393,32367.0
2023-05-17 14:50:00,28.92,28.93,28.89,28.91,68996.0,26.1303,26.1393,26.1032,26.1213,68996.0
2023-05-17 14:55:00,28.91,28.92,28.87,28.88,95246.0,26.1213,26.1303,26.0851,26.0942,95246.0
2023-05-17 15:00:00,28.88,28.9,28.88,28.89,32466.0,26.0942,26.1122,26.0942,26.1032,32466.0
2023-05-17 15:05:00,28.89,28.93,28.87,28.93,43464.0,26.1032,26.1393,26.0851,26.1393,43464.0
2023-05-17 15:10:00,28.92,28.93,28.9,28.92,29584.0,26.1303,26.1393,26.1122,26.1303,29584.0
2023-05-17 15:15:00,28.92,28.94,28.91,28.92,101383.0,26.1303,26.1484,26.1213,26.1303,101383.0
2023-05-17 15:20:00,28.92,28.96,28.91,28.93,194103.0,26.1303,26.1665,26.1213,26.1393,194103.0
2023-05-17 15:25:00,28.93,28.97,28.93,28.96,97339.0,26.1393,26.1755,26.1393,26.1665,97339.0
2023-05-17 15:30:00,28.96,29.0,28.95,28.96,87016.0,26.1665,26.2026,26.1574,26.1665,87016.0
2023-05-17 15:35:00,28.96,28.98,28.93,28.96,133490.0,26.1665,26.1845,26.1393,26.1665,133490.0
2023-05-17 15:40:00,28.96,28.99,28.95,28.96,124929.0,26.1665,26.1936,26.1574,26.1665,124929.0
2023-05-17 15:45:00,28.96,29.0,28.95,29.0,158752.0,26.1665,26.2026,26.1574,26.2026,158752.0
2023-05-17 15:50:00,28.99,29.0,28.93,28.96,204141.0,26.1936,26.2026,26.1393,26.1665,204141.0
2023-05-17 15:55:00,28.97,28.98,28.93,28.96,419388.0,26.1755,26.1845,26.1393,26.1665,419388.0
2023-05-18 09:30:00,28.75,28.78,28.7,28.7,74869.0,25.9767,26.0038,25.9315,25.9315,74869.0
2023-05-18 09:35:00,28.69,28.72,28.67,28.68,26458.0,25.9225,25.9496,25.9044,25.9135,26458.0
2023-05-18 09:40:00,28.67,28.78,28.67,28.73,38115.0,25.9044,26.0038,25.9044,25.9586,38115.0
2023-05-18 09:45:00,28.72,28.84,28.71,28.79,129520.0,25.9496,26.058,25.9406,26.0129,129520.0
2023-05-18 09:50:00,28.79,28.82,28.76,28.79,37200.0,26.0129,26.04,25.9857,26.0129,37200.0
2023-05-18 09:55:00,28.79,28.8,28.68,28.76,41413.0,26.0129,26.0219,25.9135,25.9857,41413.0
2023-05-18 10:00:00,28.76,28.77,28.71,28.73,32792.0,25.9857,25.9948,25.9406,25.9586,32792.0
2023-05-18 10:05:00,28.73,28.81,28.71,28.8,29494.0,25.9586,26.0309,25.9406,26.0219,29494.0
2023-05-18 10:10:00,28.8,28.87,28.79,28.82,50029.0,26.0219,26.0851,26.0129,26.04,50029.0
2023-05-18 10:15:00,28.82,28.89,28.81,28.88,40237.0,26.04,26.1032,26.0309,26.0942,40237.0
2023-05-18 10:20:00,28.88,28.9,28.84,28.89,62319.0,26.0942,26.1122,26.058,26.1032,62319.0
2023-05-18 10:25:00,28.88,28.92,28.85,28.9,59910.0,26.0942,26.1303,26.0671,26.1122,59910.0
2023-05-18 10:30:00,28.91,29.02,28.9,29.02,97729.0,26.1213,26.2207,26.1122,26.2207,97729.0
2023-05-18 10:35:00,29.03,29.03,28.99,29.02,79697.0,26.2297,26.2297,26.1936,26.2207,79697.0
2023-05-18 10:40:00,29.02,29.02,28.93,28.94,74670.0,26.2207,26.2207,26.1393,26.1484,74670.0
2023-05-18 10:45:00,28.95,29.01,28.93,28.99,64938.0,26.1574,26.2116,26.1393,26.1936,64938.0
2023-05-18 10:50:00,28.98,28.99,28.95,28.97,61617.0,26.1845,26.1936,26.1574,26.1755,61617.0
2023-05-18 10:55:00,28.97,29.0,28.96,28.99,27899.0,26.1755,26.2026,26.1665,26.1936,27899.0
2023-05-18 11:00:00,28.99,29.04,28.99,29.0,33338.0,26.1936,26.2387,26.1936,26.2026,33338.0
2023-05-18 11:05:00,29.0,29.01,28.97,28.99,28764.0,26.2026,26.2116,26.1755,26.1936,28764.0
2023-05-18 11:10:00,28.99,28.99,28.92,28.94,40347.0,26.1936,26.1936,26.1303,26.1484,40347.0
2023-05-18 11:15:00,28.95,29.0,28.94,28.99,47300.0,26.1574,26.2026,26.1484,26.1936,47300.0
2023-05-18 11:20:00,28.99,28.99,28.93,28.98,44210.0,26.1936,26.1936,26.1393,26.1845,44210.0
2023-05-18 11:25:00,28.98,28.98,28.95,28.95,23214.0,26.1845,26.1845,26.1574,26.1574,23214.0
2023-05-18 11:30:00,28.96,28.98,28.94,28.98,36901.0,26.1665,26.1845,26.1484,26.1845,36901.0
2023-05-18 11:35:00,28.97,28.97,28.93,28.93,29339.0,26.1755,26.1755,26.1393,26.1393,29339.0
2023-05-18 11:40:00,28.93,28.96,28.91,28.93,49404.0,26.1393,26.1665,26.1213,26.1393,49404.0
2023-05-18 11:45:00,28.94,28.97,28.94,28.95,57419.0,26.1484,26.1755,26.1484,26.1574,57419.0
2023-05-18 11:50:00,28.95,28.96,28.94,28.96,38500.0,26.1574,26.1665,26.1484,26.1665,38500.0
2023-05-18 11:55:00,28.95,28.99,28.89,28.93,127122.0,26.1574,26.1936,26.1032,26.1393,127122.0
2023-05-18 12:00:00,28.93,28.95,28.9,28.95,67041.0,26.1393,26.1574,26.1122,26.1574,67041.0
2023-05-18 12:05:00,28.95,28.95,28.9,28.94,96853.0,26.1574,26.1574,26.1122,26.1484,96853.0
2023-05-18 12:10:00,28.94,28.95,28.86,28.87,79462.0,26.1484,26.1574,26.0761,26.0851,79462.0
2023-05-18 12:15:00,28.87,28.93,28.84,28.91,50323.0,26.0851,26.1393,26.058,26.1213,50323.0
2023-05-18 12:20:00,28.91,28.95,28.9,28.93,60901.0,26.1213,26.1574,26.1122,26.1393,60901.0
2023-05-18 12:25:00,28.93,28.93,28.89,28.93,41646.0,26.1393,26.1393,26.1032,26.1393,41646.0
2023-05-18 12:30:00,28.93,28.94,28.9,28.91,41584.0,26.1393,26.1484,26.1122,26.1213,41584.0
2023-05-18 12:35:00,28.9,28.95,28.89,28.94,48852.0,26.1122,26.1574,26.1032,26.1484,48852.0
2023-05-18 12:40:00,28.94,29.0,28.93,29.0,44359.0,26.1484,26.2026,26.1393,26.2026,44359.0
2023-05-18 12:45:00,29.0,29.01,28.97,28.98,49915.0,26.2026,26.2116,26.1755,26.1845,49915.0
2023-05-18 12:50:00,28.98,28.99,28.96,28.98,30418.0,26.1845,26.1936,26.1665,26.1845,30418.0
2023-05-18 12:55:00,28.98,28.99,28.93,28.98,63659.0,26.1845,26.1936,26.1393,26.1845,63659.0
2023-05-18 13:00:00,28.99,28.99,28.94,28.95,20106.0,26.1936,26.1936,26.1484,26.1574,20106.0
2023-05-18 13:05:00,28.95,28.98,28.94,28.98,27915.0,26.1574,26.1845,26.1484,26.1845,27915.0
2023-05-18 13:10:00,28.98,28.98,28.95,28.96,22261.0,26.1845,26.1845,26.1574,26.1665,22261.0
2023-05-18 13:15:00,28.97,29.0,28.96,28.99,19829.0,26.1755,26.2026,26.1665,26.1936,19829.0
2023-05-18 13:20:00,28.99,29.01,28.98,29.0,27414.0,26.1936,26.2116,26.1845,26.2026,27414.0
2023-05-18 13:25:00,29.0,29.03,28.97,28.98,75945.0,26.2026,26.2297,26.1755,26.1845,75945.0
2023-05-18 13:30:00,28.98,29.01,28.96,28.99,31179.0,26.1845,26.2116,26.1665,26.1936,31179.0
2023-05-18 13:35:00,28.99,29.0,28.94,28.95,63422.0,26.1936,26.2026,26.1484,26.1574,63422.0
2023-05-18 13:40:00,28.94,28.95,28.92,28.93,42526.0,26.1484,26.1574,26.1303,26.1393,42526.0
2023-05-18 13:45:00,28.93,28.97,28.91,28.96,28981.0,26.1393,26.1755,26.1213,26.1665,28981.0
2023-05-18 13:50:00,28.95,28.96,28.94,28.96,27304.0,26.1574,26.1665,26.1484,26.1665,27304.0
2023-05-18 13:55:00,28.96,28.96,28.92,28.96,45488.0,26.1665,26.1665,26.1303,26.1665,45488.0
2023-05-18 14:00:00,28.96,28.98,28.93,28.93,35424.0,26.1665,26.1845,26.1393,26.1393,35424.0
2023-05-18 14:05:00,28.94,28.97,28.93,28.95,41281.0,26.1484,26.1755,26.1393,26.1574,41281.0
2023-05-18 14:10:00,28.95,29.0,28.95,28.98,138127.0,26.1574,26.2026,26.1574,26.1845,138127.0
2023-05-18 14:15:00,28.98,28.99,28.97,28.99,40483.0,26.1845,26.1936,26.1755,26.1936,40483.0
2023-05-18 14:20:00,28.99,29.0,28.96,29.0,31998.0,26.1936,26.2026,26.1665,26.2026,31998.0
2023-05-18 14:25:00,29.0,29.02,28.99,29.0,41727.0,26.2026,26.2207,26.1936,26.2026,41727.0
2023-05-18 14:30:00,29.0,29.03,28.99,29.02,43744.0,26.2026,26.2297,26.1936,26.2207,43744.0
2023-05-18 14:35:00,29.01,29.04,29.0,29.02,45988.0,26.2116,26.2387,26.2026,26.2207,45988.0
2023-05-18 14:40:00,29.02,29.02,28.99,29.01,28121.0,26.2207,26.2207,26.1936,26.2116,28121.0
2023-05-18 14:45:00,29.02,29.03,28.99,29.03,31115.0,26.2207,26.2297,26.1936,26.2297,31115.0
2023-05-18 14:50:00,29.03,29.04,29.01,29.04,46327.0,26.2297,26.2387,26.2116,26.2387,46327.0
2023-05-18 14:55:00,29.04,29.05,29.02,29.05,57732.0,26.2387,26.2478,26.2207,26.2478,57732.0
2023-05-18 15:00:00,29.05,29.07,29.03,29.04,45592.0,26.2478,26.2658,26.2297,26.2387,45592.0
2023-05-18 15:05:00,29.03,29.05,29.02,29.04,45345.0,26.2297,26.2478,26.2207,26.2387,45345.0
2023-05-18 15:10:00,29.04,29.07,29.03,29.07,40870.0,26.2387,26.2658,26.2297,26.2658,40870.0
2023-05-18 15:15:00,29.07,29.09,29.05,29.08,45022.0,26.2658,26.2839,26.2478,26.2749,45022.0
2023-05-18 15:20:00,29.09,29.12,29.08,29.09,82719.0,26.2839,26.311,26.2749,26.2839,82719.0
2023-05-18 15:25:00,29.08,29.11,29.06,29.1,104395.0,26.2749,26.302,26.2568,26.2929,104395.0
2023-05-18 15:30:00,29.11,29.13,29.1,29.13,101245.0,26.302,26.3201,26.2929,26.3201,101245.0
2023-05-18 15:35:00,29.13,29.14,29.11,29.14,100487.0,26.3201,26.3291,26.302,26.3291,100487.0
2023-05-18 15:40:00,29.14,29.2,29.13,29.19,116668.0,26.3291,26.3833,26.3201,26.3743,116668.0
2023-05-18 15:45:00,29.19,29.22,29.18,29.21,142093.0,26.3743,26.4014,26.3652,26.3923,142093.0
2023-05-18 15:50:00,29.21,29.25,29.2,29.21,205067.0,26.3923,26.4285,26.3833,26.3923,205067.0
2023-05-18 15:55:00,29.21,29.23,29.19,29.22,439471.0,26.3923,26.4104,26.3743,26.4014,439471.0
2023-05-19 09:30:00,29.34,29.41,29.32,29.4,199541.0,26.5098,26.573,26.4917,26.564,199541.0
2023-05-19 09:35:00,29.41,29.49,29.35,29.36,39954.0,26.573,26.6453,26.5188,26.5279,39954.0
2023-05-19 09:40:00,29.36,29.37,29.26,29.32,43496.0,26.5279,26.5369,26.4375,26.4917,43496.0
2023-05-19 09:45:00,29.32,29.42,29.32,29.4,35366.0,26.4917,26.5821,26.4917,26.564,35366.0
2023-05-19 09:50:00,29.4,29.47,29.39,29.43,37613.0,26.564,26.6273,26.555,26.5911,37613.0
2023-05-19 09:55:00,29.43,29.45,29.36,29.39,37675.0,26.5911,26.6092,26.5279,26.555,37675.0
2023-05-19 10:00:00,29.4,29.46,29.39,29.39,54367.0,26.564,26.6182,26.555,26.555,54367.0
2023-05-19 10:05:00,29.39,29.46,29.38,29.43,44270.0,26.555,26.6182,26.5459,26.5911,44270.0
2023-05-19 10:10:00,29.42,29.43,29.38,29.41,32219.0,26.5821,26.5911,26.5459,26.573,32219.0
2023-05-19 10:15:00,29.41,29.43,29.38,29.38,53948.0,26.573,26.5911,26.5459,26.5459,53948.0
2023-05-19 10:20:00,29.38,29.41,29.36,29.38,32612.0,26.5459,26.573,26.5279,26.5459,32612.0
2023-05-19 10:25:00,29.37,29.4,29.35,29.39,21392.0,26.5369,26.564,26.5188,26.555,21392.0
2023-05-19 10:30:00,29.39,29.41,29.35,29.41,42110.0,26.555,26.573,26.5188,26.573,42110.0
2023-05-19 10:35:00,29.41,29.43,29.33,29.34,52096.0,26.573,26.5911,26.5008,26.5098,52096.0
2023-05-19 10:40:00,29.34,29.36,29.28,29.29,17818.0,26.5098,26.5279,26.4556,26.4646,17818.0
2023-05-19 10:45:00,29.29,29.29,29.25,29.29,32633.0,26.4646,26.4646,26.4285,26.4646,32633.0
2023-05-19 10:50:00,29.29,29.36,29.28,29.33,37445.0,26.4646,26.5279,26.4556,26.5008,37445.0
2023-05-19 10:55:00,29.33,29.35,29.32,29.33,16396.0,26.5008,26.5188,26.4917,26.5008,16396.0
2023-05-19 11:00:00,29.34,29.4,29.32,29.39,34339.0,26.5098,26.564,26.4917,26.555,34339.0
2023-05-19 11:05:00,29.38,29.38,29.33,29.33,24072.0,26.5459,26.5459,26.5008,26.5008,24072.0
2023-05-19 11:10:00,29.33,29.38,29.31,29.32,46288.0,26.5008,26.5459,26.4827,26.4917,46288.0
2023-05-19 11:15:00,29.33,29.33,29.24,29.27,78181.0,26.5008,26.5008,26.4194,26.4466,78181.0
2023-05-19 11:20:00,29.27,29.32,29.19,29.21,39043.0,26.4466,26.4917,26.3743,26.3923,39043.0
2023-05-19 11:25:00,29.21,29.25,29.18,29.21,34003.0,26.3923,26.4285,26.3652,26.3923,34003.0
2023-05-19 11:30:00,29.2,29.2,29.13,29.16,26672.0,26.3833,26.3833,26.3201,26.3472,26672.0
2023-05-19 11:35:00,29.16,29.2,29.12,29.15,75017.0,26.3472,26.3833,26.311,26.3381,75017.0
2023-05-19 11:40:00,29.15,29.19,29.12,29.18,68698.0,26.3381,26.3743,26.311,26.3652,68698.0
2023-05-19 11:45:00,29.18,29.26,29.18,29.24,52707.0,26.3652,26.4375,26.3652,26.4194,52707.0
2023-05-19 11:50:00,29.23,29.29,29.23,29.28,71492.0,26.4104,26.4646,26.4104,26.4556,71492.0
2023-05-19 11:55:00,29.28,29.29,29.23,29.25,66093.0,26.4556,26.4646,26.4104,26.4285,66093.0
2023-05-19 12:00:00,29.25,29.27,29.22,29.25,50177.0,26.4285,26.4466,26.4014,26.4285,50177.0
2023-05-19 12:05:00,29.26,29.29,29.24,29.28,32935.0,26.4375,26.4646,26.4194,26.4556,32935.0
2023-05-19 12:10:00,29.28,29.31,29.24,29.3,33239.0,26.4556,26.4827,26.4194,26.4737,33239.0
2023-05-19 12:15:00,29.29,29.3,29.22,29.23,51759.0,26.4646,26.4737,26.4014,26.4104,51759.0
2023-05-19 12:20:00,29.24,29.25,29.21,29.21,41563.0,26.4194,26.4285,26.3923,26.3923,41563.0
2023-05-19 12:25:00,29.22,29.26,29.2,29.26,37894.0,26.4014,26.4375,26.3833,26.4375,37894.0
2023-05-19 12:30:00,29.25,29.25,29.17,29.2,27700.0,26.4285,26.4285,26.3562,26.3833,27700.0
2023-05-19 12:35:00,29.2,29.25,29.19,29.24,26636.0,26.3833,26.4285,26.3743,26.4194,26636.0
2023-05-19 12:40:00,29.24,29.25,29.22,29.25,17172.0,26.4194,26.4285,26.4014,26.4285,17172.0
2023-05-19 12:45:00,29.25,29.26,29.23,29.25,22136.0,26.4285,26.4375,26.4104,26.4285,22136.0
2023-05-19 12:50:00,29.25,29.3,29.24,29.3,19673.0,26.4285,26.4737,26.4194,26.4737,19673.0
2023-05-19 12:55:00,29.29,29.29,29.26,29.27,22035.0,26.4646,26.4646,26.4375,26.4466,22035.0
2023-05-19 13:00:00,29.27,29.28,29.25,29.27,25740.0,26.4466,26.4556,26.4285,26.4466,25740.0
2023-05-19 13:05:00,29.26,29.27,29.23,29.26,27325.0,26.4375,26.4466,26.4104,26.4375,27325.0
2023-05-19 13:10:00,29.26,29.26,29.21,29.22,32592.0,26.4375,26.4375,26.3923,26.4014,32592.0
2023-05-19 13:15:00,29.22,29.26,29.21,29.24,20321.0,26.4014,26.4375,26.3923,26.4194,20321.0
2023-05-19 13:20:00,29.23,29.24,29.2,29.21,19986.0,26.4104,26.4194,26.3833,26.3923,19986.0
2023-05-19 13:25:00,29.21,29.21,29.15,29.16,24835.0,26.3923,26.3923,26.3381,26.3472,24835.0
2023-05-19 13:30:00,29.17,29.2,29.15,29.18,26326.0,26.3562,26.3833,26.3381,26.3652,26326.0
2023-05-19 13:35:00,29.17,29.19,29.13,29.16,25986.0,26.3562,26.3743,26.3201,26.3472,25986.0
2023-05-19 13:40:00,29.16,29.18,29.14,29.17,26378.0,26.3472,26.3652,26.3291,26.3562,26378.0
2023-05-19 13:45:00,29.17,29.2,29.16,29.19,21530.0,26.3562,26.3833,26.3472,26.3743,21530.0
2023-05-19 13:50:00,29.19,29.2,29.17,29.19,17813.0,26.3743,26.3833,26.3562,26.3743,17813.0
2023-05-19 13:55:00,29.18,29.18,29.12,29.13,26913.0,26.3652,26.3652,26.311,26.3201,26913.0
2023-05-19 14:00:00,29.13,29.14,29.1,29.11,27010.0,26.3201,26.3291,26.2929,26.302,27010.0
2023-05-19 14:05:00,29.12,29.14,29.11,29.12,24451.0,26.311,26.3291,26.302,26.311,24451.0
2023-05-19 14:10:00,29.12,29.14,29.1,29.13,25216.0,26.311,26.3291,26.2929,26.3201,25216.0
2023-05-19 14:15:00,29.13,29.16,29.1,29.16,31296.0,26.3201,26.3472,26.2929,26.3472,31296.0
2023-05-19 14:20:00,29.15,29.2,29.15,29.2,63356.0,26.3381,26.3833,26.3381,26.3833,63356.0
2023-05-19 14:25:00,29.19,29.2,29.14,29.15,41337.0,26.3743,26.3833,26.3291,26.3381,41337.0
2023-05-19 14:30:00,29.15,29.17,29.14,29.16,26959.0,26.3381,26.3562,26.3291,26.3472,26959.0
2023-05-19 14:35:00,29.16,29.17,29.14,29.17,15340.0,26.3472,26.3562,26.3291,26.3562,15340.0
2023-05-19 14:40:00,29.17,29.2,29.16,29.19,33818.0,26.3562,26.3833,26.3472,26.3743,33818.0
2023-05-19 14:45:00,29.19,29.19,29.14,29.16,22399.0,26.3743,26.3743,26.3291,26.3472,22399.0
2023-05-19 14:50:00,29.16,29.22,29.16,29.22,28560.0,26.3472,26.4014,26.3472,26.4014,28560.0
2023-05-19 14:55:00,29.22,29.24,29.21,29.23,22770.0,26.4014,26.4194,26.3923,26.4104,22770.0
2023-05-19 15:00:00,29.23,29.24,29.21,29.21,26086.0,26.4104,26.4194,26.3923,26.3923,26086.0
2023-05-19 15:05:00,29.21,29.23,29.18,29.23,50443.0,26.3923,26.4104,26.3652,26.4104,50443.0
2023-05-19 15:10:00,29.23,29.24,29.21,29.23,22508.0,26.4104,26.4194,26.3923,26.4104,22508.0
2023-05-19 15:15:00,29.23,29.23,29.18,29.19,40770.0,26.4104,26.4104,26.3652,26.3743,40770.0
2023-05-19 15:20:00,29.19,29.23,29.17,29.23,43826.0,26.3743,26.4104,26.3562,26.4104,43826.0
2023-05-19 15:25:00,29.23,29.23,29.19,29.2,48588.0,26.4104,26.4104,26.3743,26.3833,48588.0
2023-05-19 15:30:00,29.2,29.21,29.18,29.21,65279.0,26.3833,26.3923,26.3652,26.3923,65279.0
2023-05-19 15:35:00,29.21,29.23,29.19,29.21,78509.0,26.3923,26.4104,26.3743,26.3923,78509.0
2023-05-19 15:40:00,29.21,29.22,29.2,29.22,82239.0,26.3923,26.4014,26.3833,26.4014,82239.0
2023-05-19 15:45:00,29.22,29.24,29.2,29.23,89850.0,26.4014,26.4194,26.3833,26.4104,89850.0
2023-05-19 15:50:00,29.22,29.27,29.21,29.27,190621.0,26.4014,26.4466,26.3923,26.4466,190621.0
2023-05-19 15:55:00,29.27,29.27,29.22,29.23,270457.0,26.4466,26.4466,26.4014,26.4104,270457.0
2023-05-22 09:30:00,29.19,29.23,29.13,29.2,64467.0,26.3743,26.4104,26.3201,26.3833,64467.0
2023-05-22 09:35:00,29.19,29.33,29.18,29.28,49816.0,26.3743,26.5008,26.3652,26.4556,49816.0
2023-05-22 09:40:00,29.28,29.29,29.11,29.14,29162.0,26.4556,26.4646,26.302,26.3291,29162.0
2023-05-22 09:45:00,29.13,29.14,29.05,29.08,57176.0,26.3201,26.3291,26.2478,26.2749,57176.0
2023-05-22 09:50:00,29.08,29.1,29.04,29.08,30326.0,26.2749,26.2929,26.2387,26.2749,30326.0
2023-05-22 09:55:00,29.08,29.11,29.04,29.07,34468.0,26.2749,26.302,26.2387,26.2658,34468.0
2023-05-22 10:00:00,29.07,29.11,29.05,29.07,51820.0,26.2658,26.302,26.2478,26.2658,51820.0
2023-05-22 10:05:00,29.07,29.1,28.97,28.98,179121.0,26.2658,26.2929,26.1755,26.1845,179121.0
2023-05-22 10:10:00,28.98,29.08,28.98,29.04,65330.0,26.1845,26.2749,26.1845,26.2387,65330.0
2023-05-22 10:15:00,29.05,29.1,29.04,29.09,31263.0,26.2478,26.2929,26.2387,26.2839,31263.0
2023-05-22 10:20:00,29.09,29.11,29.05,29.1,34167.0,26.2839,26.302,26.2478,26.2929,34167.0
2023-05-22 10:25:00,29.1,29.17,29.08,29.15,64368.0,26.2929,26.3562,26.2749,26.3381,64368.0
2023-05-22 10:30:00,29.15,29.18,29.1,29.14,31944.0,26.3381,26.3652,26.2929,26.3291,31944.0
2023-05-22 10:35:00,29.14,29.17,29.1,29.11,60109.0,26.3291,26.3562,26.2929,26.302,60109.0
2023-05-22 10:40:00,29.1,29.1,29.03,29.04,31964.0,26.2929,26.2929,26.2297,26.2387,31964.0
2023-05-22 10:45:00,29.04,29.08,29.03,29.05,46365.0,26.2387,26.2749,26.2297,26.2478,46365.0
2023-05-22 10:50:00,29.05,29.07,29.03,29.06,12503.0,26.2478,26.2658,26.2297,26.2568,12503.0
2023-05-22 10:55:00,29.05,29.07,29.03,29.06,40127.0,26.2478,26.2658,26.2297,26.2568,40127.0
2023-05-22 11:00:00,29.06,29.11,29.05,29.1,22337.0,26.2568,26.302,26.2478,26.2929,22337.0
2023-05-22 11:05:00,29.11,29.15,29.1,29.12,55526.0,26.302,26.3381,26.2929,26.311,55526.0
2023-05-22 11:10:00,29.11,29.12,29.09,29.11,25982.0,26.302,26.311,26.2839,26.302,25982.0
2023-05-22 11:15:00,29.11,29.13,29.06,29.07,29923.0,26.302,26.3201,26.2568,26.2658,29923.0
2023-05-22 11:20:00,29.06,29.08,29.04,29.07,28910.0,26.2568,26.2749,26.2387,26.2658,28910.0
2023-05-22 11:25:00,29.07,29.13,29.06,29.12,32270.0,26.2658,26.3201,26.2568,26.311,32270.0
2023-05-22 11:30:00,29.13,29.14,29.1,29.12,44773.0,26.3201,26.3291,26.2929,26.311,44773.0
2023-05-22 11:35:00,29.13,29.15,29.12,29.13,31914.0,26.3201,26.3381,26.311,26.3201,31914.0
2023-05-22 11:40:00,29.13,29.14,29.11,29.12,20635.0,26.3201,26.3291,26.302,26.311,20635.0
2023-05-22 11:45:00,29.12,29.12,29.08,29.11,17436.0,26.311,26.311,26.2749,26.302,17436.0
2023-05-22 11:50:00,29.12,29.16,29.12,29.16,18558.0,26.311,26.3472,26.311,26.3472,18558.0
2023-05-22 11:55:00,29.15,29.18,29.14,29.17,19479.0,26.3381,26.3652,26.3291,26.3562,19479.0
2023-05-22 12:00:00,29.17,29.21,29.16,29.2,27776.0,26.3562,26.3923,26.3472,26.3833,27776.0
2023-05-22 12:05:00,29.19,29.2,29.14,29.14,16906.0,26.3743,26.3833,26.3291,26.3291,16906.0
2023-05-22 12:10:00,29.15,29.15,29.13,29.15,19537.0,26.3381,26.3381,26.3201,26.3381,19537.0
2023-05-22 12:15:00,29.15,29.18,29.14,29.17,26407.0,26.3381,26.3652,26.3291,26.3562,26407.0
2023-05-22 12:20:00,29.17,29.19,29.13,29.14,19651.0,26.3562,26.3743,26.3201,26.3291,19651.0
2023-05-22 12:25:00,29.15,29.2,29.14,29.2,25190.0,26.3381,26.3833,26.3291,26.3833,25190.0
2023-05-22 12:30:00,29.2,29.24,29.19,29.24,42757.0,26.3833,26.4194,26.3743,26.4194,42757.0
2023-05-22 12:35:00,29.24,29.24,29.2,29.21,26592.0,26.4194,26.4194,26.3833,26.3923,26592.0
2023-05-22 12:40:00,29.21,29.24,29.19,29.22,25768.0,26.3923,26.4194,26.3743,26.4014,25768.0
2023-05-22 12:45:00,29.22,29.24,29.2,29.21,19975.0,26.4014,26.4194,26.3833,26.3923,19975.0
2023-05-22 12:50:00,29.21,29.22,29.19,29.2,14263.0,26.3923,26.4014,26.3743,26.3833,14263.0
2023-05-22 12:55:00,29.19,29.22,29.19,29.22,26754.0,26.3743,26.4014,26.3743,26.4014,26754.0
2023-05-22 13:00:00,29.21,29.26,29.21,29.25,30247.0,26.3923,26.4375,26.3923,26.4285,30247.0
2023-05-22 13:05:00,29.26,29.29,29.24,29.26,28057.0,26.4375,26.4646,26.4194,26.4375,28057.0
2023-05-22 13:10:00,29.26,29.28,29.22,29.24,77495.0,26.4375,26.4556,26.4014,26.4194,77495.0
2023-05-22 13:15:00,29.23,29.28,29.22,29.28,30794.0,26.4104,26.4556,26.4014,26.4556,30794.0
2023-05-22 13:20:00,29.28,29.29,29.26,29.28,31105.0,26.4556,26.4646,26.4375,26.4556,31105.0
2023-05-22 13:25:00,29.28,29.29,29.26,29.29,27318.0,26.4556,26.4646,26.4375,26.4646,27318.0
2023-05-22 13:30:00,29.29,29.34,29.27,29.33,51148.0,26.4646,26.5098,26.4466,26.5008,51148.0
2023-05-22 13:35:00,29.33,29.36,29.32,29.36,22266.0,26.5008,26.5279,26.4917,26.5279,22266.0
2023-05-22 13:40:00,29.36,29.38,29.34,29.38,38906.0,26.5279,26.5459,26.5098,26.5459,38906.0
2023-05-22 13:45:00,29.38,29.4,29.36,29.36,36537.0,26.5459,26.564,26.5279,26.5279,36537.0
2023-05-22 13:50:00,29.35,29.35,29.31,29.35,34123.0,26.5188,26.5188,26.4827,26.5188,34123.0
2023-05-22 13:55:00,29.34,29.36,29.32,29.34,34506.0,26.5098,26.5279,26.4917,26.5098,34506.0
2023-05-22 14:00:00,29.35,29.35,29.32,29.33,23090.0,26.5188,26.5188,26.4917,26.5008,23090.0
2023-05-22 14:05:00,29.33,29.37,29.32,29.35,30145.0,26.5008,26.5369,26.4917,26.5188,30145.0
2023-05-22 14:10:00,29.35,29.35,29.29,29.3,21739.0,26.5188,26.5188,26.4646,26.4737,21739.0
2023-05-22 14:15:00,29.31,29.34,29.3,29.34,40860.0,26.4827,26.5098,26.4737,26.5098,40860.0
2023-05-22 14:20:00,29.34,29.34,29.32,29.33,24280.0,26.5098,26.5098,26.4917,26.5008,24280.0
2023-05-22 14:25:00,29.33,29.35,29.32,29.35,38012.0,26.5008,26.5188,26.4917,26.5188,38012.0
2023-05-22 14:30:00,29.35,29.37,29.33,29.37,26686.0,26.5188,26.5369,26.5008,26.5369,26686.0
2023-05-22 14:35:00,29.36,29.36,29.33,29.35,19037.0,26.5279,26.5279,26.5008,26.5188,19037.0
2023-05-22 14:40:00,29.35,29.38,29.34,29.37,34296.0,26.5188,26.5459,26.5098,26.5369,34296.0
2023-05-22 14:45:00,29.37,29.44,29.37,29.44,57641.0,26.5369,26.6002,26.5369,26.6002,57641.0
2023-05-22 14:50:00,29.44,29.46,29.42,29.44,44589.0,26.6002,26.6182,26.5821,26.6002,44589.0
2023-05-22 14:55:00,29.44,29.46,29.41,29.45,61850.0,26.6002,26.6182,26.573,26.6092,61850.0
2023-05-22 15:00:00,29.45,29.45,29.4,29.41,42831.0,26.6092,26.6092,26.564,26.573,42831.0
2023-05-22 15:05:00,29.41,29.41,29.36,29.37,54861.0,26.573,26.573,26.5279,26.5369,54861.0
2023-05-22 15:10:00,29.36,29.37,29.34,29.37,47734.0,26.5279,26.5369,26.5098,26.5369,47734.0
2023-05-22 15:15:00,29.36,29.38,29.33,29.38,231657.0,26.5279,26.5459,26.5008,26.5459,231657.0
2023-05-22 15:20:00,29.38,29.39,29.36,29.37,99179.0,26.5459,26.555,26.5279,26.5369,99179.0
2023-05-22 15:25:00,29.36,29.38,29.29,29.32,207160.0,26.5279,26.5459,26.4646,26.4917,207160.0
2023-05-22 15:30:00,29.32,29.33,29.27,29.28,77194.0,26.4917,26.5008,26.4466,26.4556,77194.0
2023-05-22 15:35:00,29.29,29.29,29.21,29.21,108406.0,26.4646,26.4646,26.3923,26.3923,108406.0
2023-05-22 15:40:00,29.21,29.22,29.15,29.16,106443.0,26.3923,26.4014,26.3381,26.3472,106443.0
2023-05-22 15:45:00,29.16,29.23,29.15,29.21,270319.0,26.3472,26.4104,26.3381,26.3923,270319.0
2023-05-22 15:50:00,29.22,29.28,29.17,29.27,269998.0,26.4014,26.4556,26.3562,26.4466,269998.0
2023-05-22 15:55:00,29.27,29.27,29.22,29.24,442237.0,26.4466,26.4466,26.4014,26.4194,442237.0
2023-05-23 09:30:00,29.21,29.28,29.17,29.24,93169.0,26.3923,26.4556,26.3562,26.4194,93169.0
2023-05-23 09:35:00,29.23,29.24,29.15,29.22,65369.0,26.4104,26.4194,26.3381,26.4014,65369.0
2023-05-23 09:40:00,29.21,29.22,29.17,29.22,24868.0,26.3923,26.4014,26.3562,26.4014,24868.0
2023-05-23 09:45:00,29.21,29.33,29.2,29.33,44391.0,26.3923,26.5008,26.3833,26.5008,44391.0
2023-05-23 09:50:00,29.34,29.41,29.34,29.41,38990.0,26.5098,26.573,26.5098,26.573,38990.0
2023-05-23 09:55:00,29.4,29.41,29.34,29.38,35483.0,26.564,26.573,26.5098,26.5459,35483.0
2023-05-23 10:00:00,29.39,29.42,29.36,29.37,27758.0,26.555,26.5821,26.5279,26.5369,27758.0
2023-05-23 10:05:00,29.36,29.37,29.32,29.36,32676.0,26.5279,26.5369,26.4917,26.5279,32676.0
2023-05-23 10:10:00,29.36,29.38,29.32,29.34,25596.0,26.5279,26.5459,26.4917,26.5098,25596.0
2023-05-23 10:15:00,29.34,29.35,29.28,29.31,36204.0,26.5098,26.5188,26.4556,26.4827,36204.0
2023-05-23 10:20:00,29.31,29.32,29.24,29.31,30826.0,26.4827,26.4917,26.4194,26.4827,30826.0
2023-05-23 10:25:00,29.32,29.36,29.3,29.33,35345.0,26.4917,26.5279,26.4737,26.5008,35345.0
2023-05-23 10:30:00,29.33,29.41,29.33,29.4,95024.0,26.5008,26.573,26.5008,26.564,95024.0
2023-05-23 10:35:00,29.4,29.45,29.38,29.45,94207.0,26.564,26.6092,26.5459,26.6092,94207.0
2023-05-23 10:40:00,29.46,29.47,29.38,29.39,87388.0,26.6182,26.6273,26.5459,26.555,87388.0
2023-05-23 10:45:00,29.39,29.4,29.35,29.37,37965.0,26.555,26.564,26.5188,26.5369,37965.0
2023-05-23 10:50:00,29.37,29.39,29.33,29.38,26506.0,26.5369,26.555,26.5008,26.5459,26506.0
2023-05-23 10:55:00,29.38,29.38,29.34,29.37,35863.0,26.5459,26.5459,26.5098,26.5369,35863.0
2023-05-23 11:00:00,29.38,29.45,29.37,29.44,34769.0,26.5459,26.6092,26.5369,26.6002,34769.0
2023-05-23 11:05:00,29.45,29.45,29.42,29.45,22460.0,26.6092,26.6092,26.5821,26.6092,22460.0
2023-05-23 11:10:00,29.45,29.47,29.44,29.46,15895.0,26.6092,26.6273,26.6002,26.6182,15895.0
2023-05-23 11:15:00,29.46,29.52,29.45,29.51,75287.0,26.6182,26.6724,26.6092,26.6634,75287.0
2023-05-23 11:20:00,29.51,29.54,29.49,29.52,102104.0,26.6634,26.6905,26.6453,26.6724,102104.0
2023-05-23 11:25:00,29.52,29.55,29.51,29.52,39755.0,26.6724,26.6995,26.6634,26.6724,39755.0
2023-05-23 11:30:00,29.52,29.53,29.47,29.49,44129.0,26.6724,26.6815,26.6273,26.6453,44129.0
2023-05-23 11:35:00,29.48,29.53,29.47,29.53,57401.0,26.6363,26.6815,26.6273,26.6815,57401.0
2023-05-23 11:40:00,29.53,29.56,29.52,29.55,65803.0,26.6815,26.7086,26.6724,26.6995,65803.0
2023-05-23 11:45:00,29.55,29.57,29.54,29.55,36370.0,26.6995,26.7176,26.6905,26.6995,36370.0
2023-05-23 11:50:00,29.55,29.6,29.55,29.56,30218.0,26.6995,26.7447,26.6995,26.7086,30218.0
2023-05-23 11:55:00,29.57,29.57,29.53,29.54,47280.0,26.7176,26.7176,26.6815,26.6905,47280.0
2023-05-23 12:00:00,29.54,29.56,29.51,29.55,50158.0,26.6905,26.7086,26.6634,26.6995,50158.0
2023-05-23 12:05:00,29.56,29.56,29.52,29.55,39248.0,26.7086,26.7086,26.6724,26.6995,39248.0
2023-05-23 12:10:00,29.54,29.55,29.49,29.53,42130.0,26.6905,26.6995,26.6453,26.6815,42130.0
2023-05-23 12:15:00,29.53,29.54,29.49,29.52,43076.0,26.6815,26.6905,26.6453,26.6724,43076.0
2023-05-23 12:20:00,29.53,29.56,29.52,29.55,27279.0,26.6815,26.7086,26.6724,26.6995,27279.0
2023-05-23 12:25:00,29.55,29.56,29.53,29.54,21067.0,26.6995,26.7086,26.6815,26.6905,21067.0
2023-05-23 12:30:00,29.54,29.55,29.53,29.54,16937.0,26.6905,26.6995,26.6815,26.6905,16937.0
2023-05-23 12:35:00,29.53,29.53,29.44,29.47,34644.0,26.6815,26.6815,26.6002,26.6273,34644.0
2023-05-23 12:40:00,29.48,29.49,29.44,29.46,39741.0,26.6363,26.6453,26.6002,26.6182,39741.0
2023-05-23 12:45:00,29.45,29.46,29.43,29.44,39639.0,26.6092,26.6182,26.5911,26.6002,39639.0
2023-05-23 12:50:00,29.44,29.46,29.43,29.44,16872.0,26.6002,26.6182,26.5911,26.6002,16872.0
2023-05-23 12:55:00,29.44,29.47,29.43,29.45,34208.0,26.6002,26.6273,26.5911,26.6092,34208.0
2023-05-23 13:00:00,29.46,29.47,29.41,29.41,28062.0,26.6182,26.6273,26.573,26.573,28062.0
2023-05-23 13:05:00,29.42,29.46,29.4,29.45,25156.0,26.5821,26.6182,26.564,26.6092,25156.0
2023-05-23 13:10:00,29.45,29.46,29.42,29.46,35547.0,26.6092,26.6182,26.5821,26.6182,35547.0
2023-05-23 13:15:00,29.46,29.5,29.45,29.5,17215.0,26.6182,26.6544,26.6092,26.6544,17215.0
2023-05-23 13:20:00,29.49,29.49,29.47,29.49,18625.0,26.6453,26.6453,26.6273,26.6453,18625.0
2023-05-23 13:25:00,29.49,29.5,29.44,29.45,50924.0,26.6453,26.6544,26.6002,26.6092,50924.0
2023-05-23 13:30:00,29.44,29.44,29.39,29.4,79038.0,26.6002,26.6002,26.555,26.564,79038.0
2023-05-23 13:35:00,29.39,29.44,29.39,29.43,23594.0,26.555,26.6002,26.555,26.5911,23594.0
2023-05-23 13:40:00,29.43,29.49,29.42,29.48,28953.0,26.5911,26.6453,26.5821,26.6363,28953.0
2023-05-23 13:45:00,29.48,29.49,29.45,29.46,25445.0,26.6363,26.6453,26.6092,26.6182,25445.0
2023-05-23 13:50:00,29.46,29.47,29.44,29.46,17824.0,26.6182,26.6273,26.6002,26.6182,17824.0
2023-05-23 13:55:00,29.45,29.45,29.41,29.44,19738.0,26.6092,26.6092,26.573,26.6002,19738.0
2023-05-23 14:00:00,29.44,29.47,29.43,29.46,21667.0,26.6002,26.6273,26.5911,26.6182,21667.0
2023-05-23 14:05:00,29.47,29.48,29.43,29.44,37625.0,26.6273,26.6363,26.5911,26.6002,37625.0
2023-05-23 14:10:00,29.44,29.44,29.37,29.38,56586.0,26.6002,26.6002,26.5369,26.5459,56586.0
2023-05-23 14:15:00,29.39,29.41,29.36,29.37,42047.0,26.555,26.573,26.5279,26.5369,42047.0
2023-05-23 14:20:00,29.37,29.37,29.28,29.29,70930.0,26.5369,26.5369,26.4556,26.4646,70930.0
2023-05-23 14:25:00,29.28,29.34,29.26,29.33,43219.0,26.4556,26.5098,26.4375,26.5008,43219.0
2023-05-23 14:30:00,29.33,29.4,29.32,29.4,54679.0,26.5008,26.564,26.4917,26.564,54679.0
2023-05-23 14:35:00,29.4,29.42,29.39,29.4,43113.0,26.564,26.5821,26.555,26.564,43113.0
2023-05-23 14:40:00,29.4,29.41,29.36,29.41,57331.0,26.564,26.573,26.5279,26.573,57331.0
2023-05-23 14:45:00,29.41,29.44,29.38,29.41,49953.0,26.573,26.6002,26.5459,26.573,49953.0
2023-05-23 14:50:00,29.42,29.42,29.38,29.41,23532.0,26.5821,26.5821,26.5459,26.573,23532.0
2023-05-23 14:55:00,29.4,29.42,29.4,29.41,22280.0,26.564,26.5821,26.564,26.573,22280.0
2023-05-23 15:00:00,29.41,29.42,29.37,29.38,49669.0,26.573,26.5821,26.5369,26.5459,49669.0
2023-05-23 15:05:00,29.39,29.42,29.38,29.41,29242.0,26.555,26.5821,26.5459,26.573,29242.0
2023-05-23 15:10:00,29.41,29.47,29.41,29.47,82521.0,26.573,26.6273,26.573,26.6273,82521.0
2023-05-23 15:15:00,29.48,29.48,29.4,29.41,59354.0,26.6363,26.6363,26.564,26.573,59354.0
2023-05-23 15:20:00,29.41,29.45,29.4,29.44,30996.0,26.573,26.6092,26.564,26.6002,30996.0
2023-05-23 15:25:00,29.44,29.46,29.43,29.45,71336.0,26.6002,26.6182,26.5911,26.6092,71336.0
2023-05-23 15:30:00,29.45,29.45,29.41,29.42,35639.0,26.6092,26.6092,26.573,26.5821,35639.0
2023-05-23 15:35:00,29.43,29.44,29.39,29.43,89396.0,26.5911,26.6002,26.555,26.5911,89396.0
2023-05-23 15:40:00,29.43,29.44,29.4,29.4,66135.0,26.5911,26.6002,26.564,26.564,66135.0
2023-05-23 15:45:00,29.4,29.43,29.39,29.41,97975.0,26.564,26.5911,26.555,26.573,97975.0
2023-05-23 15:50:00,29.41,29.45,29.39,29.43,244710.0,26.573,26.6092,26.555,26.5911,244710.0
2023-05-23 15:55:00,29.43,29.44,29.37,29.39,386733.0,26.5911,26.6002,26.5369,26.555,386733.0
2023-05-24 09:30:00,29.43,29.45,29.34,29.4,110259.0,26.5911,26.6092,26.5098,26.564,110259.0
2023-05-24 09:35:00,29.39,29.39,29.27,29.29,35948.0,26.555,26.555,26.4466,26.4646,35948.0
2023-05-24 09:40:00,29.29,29.3,29.14,29.14,68025.0,26.4646,26.4737,26.3291,26.3291,68025.0
2023-05-24 09:45:00,29.14,29.16,29.04,29.05,44477.0,26.3291,26.3472,26.2387,26.2478,44477.0
2023-05-24 09:50:00,29.06,29.1,29.02,29.02,43251.0,26.2568,26.2929,26.2207,26.2207,43251.0
2023-05-24 09:55:00,29.03,29.04,28.99,29.03,52386.0,26.2297,26.2387,26.1936,26.2297,52386.0
2023-05-24 10:00:00,29.03,29.14,29.02,29.11,68493.0,26.2297,26.3291,26.2207,26.302,68493.0
2023-05-24 10:05:00,29.11,29.16,29.1,29.14,31494.0,26.302,26.3472,26.2929,26.3291,31494.0
2023-05-24 10:10:00,29.14,29.18,29.13,29.18,31007.0,26.3291,26.3652,26.3201,26.3652,31007.0
2023-05-24 10:15:00,29.17,29.2,29.16,29.19,34491.0,26.3562,26.3833,26.3472,26.3743,34491.0
2023-05-24 10:20:00,29.18,29.21,29.11,29.12,32551.0,26.3652,26.3923,26.302,26.311,32551.0
2023-05-24 10:25:00,29.13,29.18,29.12,29.17,33971.0,26.3201,26.3652,26.311,26.3562,33971.0
2023-05-24 10:30:00,29.17,29.31,29.16,29.3,37744.0,26.3562,26.4827,26.3472,26.4737,37744.0
2023-05-24 10:35:00,29.3,29.37,29.29,29.36,41189.0,26.4737,26.5369,26.4646,26.5279,41189.0
2023-05-24 10:40:00,29.37,29.4,29.34,29.38,53722.0,26.5369,26.564,26.5098,26.5459,53722.0
2023-05-24 10:45:00,29.38,29.39,29.3,29.3,46609.0,26.5459,26.555,26.4737,26.4737,46609.0
2023-05-24 10:50:00,29.3,29.36,29.29,29.36,33088.0,26.4737,26.5279,26.4646,26.5279,33088.0
2023-05-24 10:55:00,29.36,29.38,29.35,29.35,25717.0,26.5279,26.5459,26.5188,26.5188,25717.0
2023-05-24 11:00:00,29.36,29.38,29.3,29.32,33932.0,26.5279,26.5459,26.4737,26.4917,33932.0
2023-05-24 11:05:00,29.32,29.32,29.25,29.28,40379.0,26.4917,26.4917,26.4285,26.4556,40379.0
2023-05-24 11:10:00,29.29,29.32,29.26,29.27,34612.0,26.4646,26.4917,26.4375,26.4466,34612.0
2023-05-24 11:15:00,29.28,29.32,29.27,29.3,34694.0,26.4556,26.4917,26.4466,26.4737,34694.0
2023-05-24 11:20:00,29.31,29.36,29.31,29.36,36034.0,26.4827,26.5279,26.4827,26.5279,36034.0
2023-05-24 11:25:00,29.35,29.4,29.31,29.31,108353.0,26.5188,26.564,26.4827,26.4827,108353.0
2023-05-24 11:30:00,29.32,29.33,29.26,29.26,36780.0,26.4917,26.5008,26.4375,26.4375,36780.0
2023-05-24 11:35:00,29.26,29.28,29.24,29.28,31533.0,26.4375,26.4556,26.4194,26.4556,31533.0
2023-05-24 11:40:00,29.29,29.33,29.26,29.29,43543.0,26.4646,26.5008,26.4375,26.4646,43543.0
2023-05-24 11:45:00,29.29,29.31,29.26,29.27,33774.0,26.4646,26.4827,26.4375,26.4466,33774.0
2023-05-24 11:50:00,29.27,29.3,29.25,29.26,29746.0,26.4466,26.4737,26.4285,26.4375,29746.0
2023-05-24 11:55:00,29.26,29.27,29.23,29.27,33930.0,26.4375,26.4466,26.4104,26.4466,33930.0
2023-05-24 12:00:00,29.27,29.31,29.26,29.31,27896.0,26.4466,26.4827,26.4375,26.4827,27896.0
2023-05-24 12:05:00,29.31,29.32,29.28,29.3,15806.0,26.4827,26.4917,26.4556,26.4737,15806.0
2023-05-24 12:10:00,29.29,29.3,29.25,29.27,22509.0,26.4646,26.4737,26.4285,26.4466,22509.0
2023-05-24 12:15:00,29.26,29.29,29.24,29.28,21736.0,26.4375,26.4646,26.4194,26.4556,21736.0
2023-05-24 12:20:00,29.29,29.3,29.24,29.25,25385.0,26.4646,26.4737,26.4194,26.4285,25385.0
2023-05-24 12:25:00,29.25,29.28,29.25,29.27,17005.0,26.4285,26.4556,26.4285,26.4466,17005.0
2023-05-24 12:30:00,29.27,29.28,29.21,29.23,29153.0,26.4466,26.4556,26.3923,26.4104,29153.0
2023-05-24 12:35:00,29.24,29.26,29.21,29.26,34077.0,26.4194,26.4375,26.3923,26.4375,34077.0
2023-05-24 12:40:00,29.26,29.28,29.25,29.26,23360.0,26.4375,26.4556,26.4285,26.4375,23360.0
2023-05-24 12:45:00,29.26,29.26,29.23,29.24,23660.0,26.4375,26.4375,26.4104,26.4194,23660.0
2023-05-24 12:50:00,29.23,29.25,29.22,29.24,18872.0,26.4104,26.4285,26.4014,26.4194,18872.0
2023-05-24 12:55:00,29.25,29.25,29.23,29.24,22035.0,26.4285,26.4285,26.4104,26.4194,22035.0
2023-05-24 13:00:00,29.24,29.25,29.19,29.21,52150.0,26.4194,26.4285,26.3743,26.3923,52150.0
2023-05-24 13:05:00,29.21,29.23,29.2,29.22,31966.0,26.3923,26.4104,26.3833,26.4014,31966.0
2023-05-24 13:10:00,29.21,29.22,29.18,29.2,30256.0,26.3923,26.4014,26.3652,26.3833,30256.0
2023-05-24 13:15:00,29.2,29.24,29.19,29.23,29384.0,26.3833,26.4194,26.3743,26.4104,29384.0
2023-05-24 13:20:00,29.23,29.26,29.2,29.21,40390.0,26.4104,26.4375,26.3833,26.3923,40390.0
2023-05-24 13:25:00,29.21,29.23,29.18,29.22,36659.0,26.3923,26.4104,26.3652,26.4014,36659.0
2023-05-24 13:30:00,29.23,29.25,29.2,29.25,27926.0,26.4104,26.4285,26.3833,26.4285,27926.0
2023-05-24 13:35:00,29.25,29.25,29.22,29.24,48205.0,26.4285,26.4285,26.4014,26.4194,48205.0
2023-05-24 13:40:00,29.24,29.26,29.22,29.24,26352.0,26.4194,26.4375,26.4014,26.4194,26352.0
2023-05-24 13:45:00,29.24,29.25,29.22,29.24,48544.0,26.4194,26.4285,26.4014,26.4194,48544.0
2023-05-24 13:50:00,29.24,29.27,29.23,29.25,20195.0,26.4194,26.4466,26.4104,26.4285,20195.0
2023-05-24 13:55:00,29.26,29.26,29.23,29.23,25624.0,26.4375,26.4375,26.4104,26.4104,25624.0
2023-05-24 14:00:00,29.23,29.27,29.23,29.25,43494.0,26.4104,26.4466,26.4104,26.4285,43494.0
2023-05-24 14:05:00,29.24,29.27,29.23,29.24,27170.0,26.4194,26.4466,26.4104,26.4194,27170.0
2023-05-24 14:10:00,29.24,29.26,29.22,29.26,79650.0,26.4194,26.4375,26.4014,26.4375,79650.0
2023-05-24 14:15:00,29.26,29.27,29.23,29.26,60814.0,26.4375,26.4466,26.4104,26.4375,60814.0
2023-05-24 14:20:00,29.26,29.26,29.23,29.25,26614.0,26.4375,26.4375,26.4104,26.4285,26614.0
2023-05-24 14:25:00,29.25,29.25,29.22,29.24,34620.0,26.4285,26.4285,26.4014,26.4194,34620.0
2023-05-24 14:30:00,29.23,29.26,29.23,29.26,47804.0,26.4104,26.4375,26.4104,26.4375,47804.0
2023-05-24 14:35:00,29.26,29.28,29.25,29.28,32851.0,26.4375,26.4556,26.4285,26.4556,32851.0
2023-05-24 14:40:00,29.28,29.29,29.26,29.26,38572.0,26.4556,26.4646,26.4375,26.4375,38572.0
2023-05-24 14:45:00,29.26,29.27,29.25,29.26,35654.0,26.4375,26.4466,26.4285,26.4375,35654.0
2023-05-24 14:50:00,29.26,29.26,29.23,29.24,46554.0,26.4375,26.4375,26.4104,26.4194,46554.0
2023-05-24 14:55:00,29.24,29.25,29.23,29.24,69902.0,26.4194,26.4285,26.4104,26.4194,69902.0
2023-05-24 15:00:00,29.23,29.24,29.18,29.2,37017.0,26.4104,26.4194,26.3652,26.3833,37017.0
2023-05-24 15:05:00,29.2,29.22,29.18,29.2,40470.0,26.3833,26.4014,26.3652,26.3833,40470.0
2023-05-24 15:10:00,29.2,29.24,29.19,29.24,29919.0,26.3833,26.4194,26.3743,26.4194,29919.0
2023-05-24 15:15:00,29.24,29.3,29.23,29.29,49309.0,26.4194,26.4737,26.4104,26.4646,49309.0
2023-05-24 15:20:00,29.3,29.32,29.27,29.3,90442.0,26.4737,26.4917,26.4466,26.4737,90442.0
2023-05-24 15:25:00,29.3,29.31,29.27,29.29,50496.0,26.4737,26.4827,26.4466,26.4646,50496.0
2023-05-24 15:30:00,29.29,29.36,29.28,29.32,111301.0,26.4646,26.5279,26.4556,26.4917,111301.0
2023-05-24 15:35:00,29.33,29.34,29.29,29.32,155437.0,26.5008,26.5098,26.4646,26.4917,155437.0
2023-05-24 15:40:00,29.32,29.34,29.29,29.3,120065.0,26.4917,26.5098,26.4646,26.4737,120065.0
2023-05-24 15:45:00,29.29,29.33,29.27,29.33,94905.0,26.4646,26.5008,26.4466,26.5008,94905.0
2023-05-24 15:50:00,29.32,29.32,29.25,29.28,241681.0,26.4917,26.4917,26.4285,26.4556,241681.0
2023-05-24 15:55:00,29.27,29.31,29.26,29.27,412456.0,26.4466,26.4827,26.4375,26.4466,412456.0
2023-05-25 09:30:00,28.98,29.01,28.8,28.85,127092.0,26.1845,26.2116,26.0219,26.0671,127092.0
2023-05-25 09:35:00,28.83,28.9,28.78,28.79,54090.0,26.049,26.1122,26.0038,26.0129,54090.0
2023-05-25 09:40:00,28.79,28.83,28.75,28.83,36142.0,26.0129,26.049,25.9767,26.049,36142.0
2023-05-25 09:45:00,28.83,28.98,28.83,28.92,77040.0,26.049,26.1845,26.049,26.1303,77040.0
2023-05-25 09:50:00,28.9,28.97,28.85,28.89,30596.0,26.1122,26.1755,26.0671,26.1032,30596.0
2023-05-25 09:55:00,28.88,28.94,28.88,28.94,35335.0,26.0942,26.1484,26.0942,26.1484,35335.0
2023-05-25 10:00:00,28.95,28.99,28.94,28.99,44949.0,26.1574,26.1936,26.1484,26.1936,44949.0
2023-05-25 10:05:00,28.99,28.99,28.85,28.86,46328.0,26.1936,26.1936,26.0671,26.0761,46328.0
2023-05-25 10:10:00,28.86,28.89,28.81,28.86,23753.0,26.0761,26.1032,26.0309,26.0761,23753.0
2023-05-25 10:15:00,28.85,28.94,28.84,28.9,14816.0,26.0671,26.1484,26.058,26.1122,14816.0
2023-05-25 10:20:00,28.9,28.93,28.86,28.9,23195.0,26.1122,26.1393,26.0761,26.1122,23195.0
2023-05-25 10:25:00,28.91,28.94,28.9,28.92,21507.0,26.1213,26.1484,26.1122,26.1303,21507.0
2023-05-25 10:30:00,28.93,28.94,28.86,28.91,75213.0,26.1393,26.1484,26.0761,26.1213,75213.0
2023-05-25 10:35:00,28.92,28.94,28.88,28.92,16682.0,26.1303,26.1484,26.0942,26.1303,16682.0
2023-05-25 10:40:00,28.93,28.96,28.91,28.94,22068.0,26.1393,26.1665,26.1213,26.1484,22068.0
2023-05-25 10:45:00,28.95,28.98,28.88,28.91,25150.0,26.1574,26.1845,26.0942,26.1213,25150.0
2023-05-25 10:50:00,28.91,28.93,28.88,28.89,16716.0,26.1213,26.1393,26.0942,26.1032,16716.0
2023-05-25 10:55:00,28.9,28.91,28.85,28.87,21503.0,26.1122,26.1213,26.0671,26.0851,21503.0
2023-05-25 11:00:00,28.87,28.9,28.87,28.88,16490.0,26.0851,26.1122,26.0851,26.0942,16490.0
2023-05-25 11:05:00,28.88,28.92,28.84,28.86,58714.0,26.0942,26.1303,26.058,26.0761,58714.0
2023-05-25 11:10:00,28.86,28.89,28.8,28.81,32255.0,26.0761,26.1032,26.0219,26.0309,32255.0
2023-05-25 11:15:00,28.82,28.84,28.75,28.77,42335.0,26.04,26.058,25.9767,25.9948,42335.0
2023-05-25 11:20:00,28.77,28.79,28.74,28.76,26371.0,25.9948,26.0129,25.9677,25.9857,26371.0
2023-05-25 11:25:00,28.77,28.78,28.72,28.73,21959.0,25.9948,26.0038,25.9496,25.9586,21959.0
2023-05-25 11:30:00,28.73,28.73,28.67,28.7,25434.0,25.9586,25.9586,25.9044,25.9315,25434.0
2023-05-25 11:35:00,28.69,28.73,28.69,28.7,36175.0,25.9225,25.9586,25.9225,25.9315,36175.0
2023-05-25 11:40:00,28.7,28.71,28.67,28.68,31884.0,25.9315,25.9406,25.9044,25.9135,31884.0
2023-05-25 11:45:00,28.68,28.7,28.66,28.67,14750.0,25.9135,25.9315,25.8954,25.9044,14750.0
2023-05-25 11:50:00,28.66,28.67,28.62,28.63,40894.0,25.8954,25.9044,25.8593,25.8683,40894.0
2023-05-25 11:55:00,28.63,28.69,28.62,28.67,30581.0,25.8683,25.9225,25.8593,25.9044,30581.0
2023-05-25 12:00:00,28.67,28.71,28.66,28.7,23416.0,25.9044,25.9406,25.8954,25.9315,23416.0
2023-05-25 12:05:00,28.71,28.71,28.67,28.71,16658.0,25.9406,25.9406,25.9044,25.9406,16658.0
2023-05-25 12:10:00,28.71,28.74,28.7,28.73,22007.0,25.9406,25.9677,25.9315,25.9586,22007.0
2023-05-25 12:15:00,28.73,28.74,28.71,28.73,14322.0,25.9586,25.9677,25.9406,25.9586,14322.0
2023-05-25 12:20:00,28.73,28.77,28.71,28.74,86124.0,25.9586,25.9948,25.9406,25.9677,86124.0
2023-05-25 12:25:00,28.73,28.77,28.7,28.76,77120.0,25.9586,25.9948,25.9315,25.9857,77120.0
2023-05-25 12:30:00,28.76,28.8,28.74,28.79,41003.0,25.9857,26.0219,25.9677,26.0129,41003.0
2023-05-25 12:35:00,28.79,28.82,28.78,28.8,25645.0,26.0129,26.04,26.0038,26.0219,25645.0
2023-05-25 12:40:00,28.81,28.85,28.8,28.84,32428.0,26.0309,26.0671,26.0219,26.058,32428.0
2023-05-25 12:45:00,28.84,28.85,28.8,28.82,20540.0,26.058,26.0671,26.0219,26.04,20540.0
2023-05-25 12:50:00,28.81,28.84,28.81,28.84,15273.0,26.0309,26.058,26.0309,26.058,15273.0
2023-05-25 12:55:00,28.84,28.87,28.8,28.8,28155.0,26.058,26.0851,26.0219,26.0219,28155.0
2023-05-25 13:00:00,28.8,28.81,28.76,28.79,20023.0,26.0219,26.0309,25.9857,26.0129,20023.0
2023-05-25 13:05:00,28.78,28.82,28.76,28.8,33864.0,26.0038,26.04,25.9857,26.0219,33864.0
2023-05-25 13:10:00,28.8,28.82,28.8,28.8,15109.0,26.0219,26.04,26.0219,26.0219,15109.0
2023-05-25 13:15:00,28.8,28.86,28.8,28.84,25837.0,26.0219,26.0761,26.0219,26.058,25837.0
2023-05-25 13:20:00,28.84,28.86,28.82,28.85,22920.0,26.058,26.0761,26.04,26.0671,22920.0
2023-05-25 13:25:00,28.85,28.91,28.84,28.88,25230.0,26.0671,26.1213,26.058,26.0942,25230.0
2023-05-25 13:30:00,28.88,28.88,28.85,28.86,19198.0,26.0942,26.0942,26.0671,26.0761,19198.0
2023-05-25 13:35:00,28.85,28.86,28.82,28.85,20079.0,26.0671,26.0761,26.04,26.0671,20079.0
2023-05-25 13:40:00,28.85,28.87,28.84,28.85,20252.0,26.0671,26.0851,26.058,26.0671,20252.0
2023-05-25 13:45:00,28.85,28.86,28.83,28.84,15534.0,26.0671,26.0761,26.049,26.058,15534.0
2023-05-25 13:50:00,28.85,28.85,28.82,28.83,26362.0,26.0671,26.0671,26.04,26.049,26362.0
2023-05-25 13:55:00,28.84,28.9,28.83,28.9,26358.0,26.058,26.1122,26.049,26.1122,26358.0
2023-05-25 14:00:00,28.9,28.99,28.89,28.9,57989.0,26.1122,26.1936,26.1032,26.1122,57989.0
2023-05-25 14:05:00,28.9,28.92,28.86,28.9,104748.0,26.1122,26.1303,26.0761,26.1122,104748.0
2023-05-25 14:10:00,28.9,28.94,28.88,28.93,103998.0,26.1122,26.1484,26.0942,26.1393,103998.0
2023-05-25 14:15:00,28.93,28.99,28.92,28.98,71949.0,26.1393,26.1936,26.1303,26.1845,71949.0
2023-05-25 14:20:00,28.98,28.98,28.95,28.98,82945.0,26.1845,26.1845,26.1574,26.1845,82945.0
2023-05-25 14:25:00,28.98,29.01,28.96,28.96,60231.0,26.1845,26.2116,26.1665,26.1665,60231.0
2023-05-25 14:30:00,28.96,28.97,28.87,28.91,40229.0,26.1665,26.1755,26.0851,26.1213,40229.0
2023-05-25 14:35:00,28.91,28.92,28.89,28.89,89172.0,26.1213,26.1303,26.1032,26.1032,89172.0
2023-05-25 14:40:00,28.89,28.91,28.86,28.89,93697.0,26.1032,26.1213,26.0761,26.1032,93697.0
2023-05-25 14:45:00,28.89,28.96,28.89,28.94,135053.0,26.1032,26.1665,26.1032,26.1484,135053.0
2023-05-25 14:50:00,28.94,29.02,28.93,29.02,64084.0,26.1484,26.2207,26.1393,26.2207,64084.0
2023-05-25 14:55:00,29.02,29.02,29.0,29.02,195808.0,26.2207,26.2207,26.2026,26.2207,195808.0
2023-05-25 15:00:00,29.02,29.05,28.95,28.96,43152.0,26.2207,26.2478,26.1574,26.1665,43152.0
2023-05-25 15:05:00,28.96,29.03,28.94,29.03,92257.0,26.1665,26.2297,26.1484,26.2297,92257.0
2023-05-25 15:10:00,29.03,29.06,28.97,28.97,106571.0,26.2297,26.2568,26.1755,26.1755,106571.0
2023-05-25 15:15:00,28.98,28.98,28.94,28.98,50599.0,26.1845,26.1845,26.1484,26.1845,50599.0
2023-05-25 15:20:00,28.98,29.08,28.97,29.08,321879.0,26.1845,26.2749,26.1755,26.2749,321879.0
2023-05-25 15:25:00,29.08,29.13,29.02,29.09,169590.0,26.2749,26.3201,26.2207,26.2839,169590.0
2023-05-25 15:30:00,29.08,29.11,29.05,29.05,100247.0,26.2749,26.302,26.2478,26.2478,100247.0
2023-05-25 15:35:00,29.05,29.08,29.02,29.08,145590.0,26.2478,26.2749,26.2207,26.2749,145590.0
2023-05-25 15:40:00,29.08,29.11,29.06,29.09,143350.0,26.2749,26.302,26.2568,26.2839,143350.0
2023-05-25 15:45:00,29.09,29.11,29.05,29.07,170600.0,26.2839,26.302,26.2478,26.2658,170600.0
2023-05-25 15:50:00,29.06,29.07,29.02,29.07,370182.0,26.2568,26.2658,26.2207,26.2658,370182.0
2023-05-25 15:55:00,29.06,29.11,29.04,29.1,1363738.0,26.2568,26.302,26.2387,26.2929,1363738.0
2023-05-26 09:30:00,29.15,29.2,29.1,29.2,56024.0,26.3381,26.3833,26.2929,26.3833,56024.0
2023-05-26 09:35:00,29.19,29.23,29.05,29.1,41387.0,26.3743,26.4104,26.2478,26.2929,41387.0
2023-05-26 09:40:00,29.1,29.23,29.09,29.15,52891.0,26.2929,26.4104,26.2839,26.3381,52891.0
2023-05-26 09:45:00,29.15,29.21,29.08,29.11,37509.0,26.3381,26.3923,26.2749,26.302,37509.0
2023-05-26 09:50:00,29.11,29.11,29.0,29.07,62360.0,26.302,26.302,26.2026,26.2658,62360.0
2023-05-26 09:55:00,29.07,29.09,28.99,29.01,18374.0,26.2658,26.2839,26.1936,26.2116,18374.0
2023-05-26 10:00:00,29.0,29.05,28.97,29.02,54548.0,26.2026,26.2478,26.1755,26.2207,54548.0
2023-05-26 10:05:00,29.03,29.13,29.03,29.12,41365.0,26.2297,26.3201,26.2297,26.311,41365.0
2023-05-26 10:10:00,29.12,29.13,29.06,29.09,47999.0,26.311,26.3201,26.2568,26.2839,47999.0
2023-05-26 10:15:00,29.09,29.15,29.09,29.14,44870.0,26.2839,26.3381,26.2839,26.3291,44870.0
2023-05-26 10:20:00,29.14,29.16,29.1,29.16,35414.0,26.3291,26.3472,26.2929,26.3472,35414.0
2023-05-26 10:25:00,29.16,29.2,29.16,29.19,58057.0,26.3472,26.3833,26.3472,26.3743,58057.0
2023-05-26 10:30:00,29.19,29.2,29.13,29.18,62801.0,26.3743,26.3833,26.3201,26.3652,62801.0
2023-05-26 10:35:00,29.18,29.18,29.06,29.09,48568.0,26.3652,26.3652,26.2568,26.2839,48568.0
2023-05-26 10:40:00,29.1,29.12,29.02,29.02,34737.0,26.2929,26.311,26.2207,26.2207,34737.0
2023-05-26 10:45:00,29.03,29.04,28.99,29.01,29419.0,26.2297,26.2387,26.1936,26.2116,29419.0
2023-05-26 10:50:00,29.01,29.02,28.94,28.96,38339.0,26.2116,26.2207,26.1484,26.1665,38339.0
2023-05-26 10:55:00,28.96,28.99,28.95,28.95,33548.0,26.1665,26.1936,26.1574,26.1574,33548.0
2023-05-26 11:00:00,28.95,28.98,28.91,28.93,74453.0,26.1574,26.1845,26.1213,26.1393,74453.0
2023-05-26 11:05:00,28.92,28.92,28.85,28.92,80658.0,26.1303,26.1303,26.0671,26.1303,80658.0
2023-05-26 11:10:00,28.91,28.92,28.82,28.85,40392.0,26.1213,26.1303,26.04,26.0671,40392.0
2023-05-26 11:15:00,28.85,28.85,28.81,28.82,26306.0,26.0671,26.0671,26.0309,26.04,26306.0
2023-05-26 11:20:00,28.82,28.83,28.76,28.76,50688.0,26.04,26.049,25.9857,25.9857,50688.0
2023-05-26 11:25:00,28.77,28.79,28.7,28.72,44805.0,25.9948,26.0129,25.9315,25.9496,44805.0
2023-05-26 11:30:00,28.72,28.73,28.67,28.71,38443.0,25.9496,25.9586,25.9044,25.9406,38443.0
2023-05-26 11:35:00,28.71,28.73,28.7,28.71,29000.0,25.9406,25.9586,25.9315,25.9406,29000.0
2023-05-26 11:40:00,28.71,28.75,28.69,28.69,23014.0,25.9406,25.9767,25.9225,25.9225,23014.0
2023-05-26 11:45:00,28.69,28.7,28.66,28.67,35987.0,25.9225,25.9315,25.8954,25.9044,35987.0
2023-05-26 11:50:00,28.68,28.69,28.66,28.69,35301.0,25.9135,25.9225,25.8954,25.9225,35301.0
2023-05-26 11:55:00,28.69,28.69,28.64,28.66,31585.0,25.9225,25.9225,25.8773,25.8954,31585.0
2023-05-26 12:00:00,28.66,28.67,28.64,28.65,362053.0,25.8954,25.9044,25.8773,25.8864,362053.0
2023-05-26 12:05:00,28.65,28.71,28.65,28.69,58851.0,25.8864,25.9406,25.8864,25.9225,58851.0
2023-05-26 12:10:00,28.69,28.73,28.68,28.7,37834.0,25.9225,25.9586,25.9135,25.9315,37834.0
2023-05-26 12:15:00,28.7,28.7,28.62,28.64,20818.0,25.9315,25.9315,25.8593,25.8773,20818.0
2023-05-26 12:20:00,28.64,28.7,28.63,28.69,22567.0,25.8773,25.9315,25.8683,25.9225,22567.0
2023-05-26 12:25:00,28.7,28.75,28.69,28.75,62068.0,25.9315,25.9767,25.9225,25.9767,62068.0
2023-05-26 12:30:00,28.75,28.81,28.74,28.78,62580.0,25.9767,26.0309,25.9677,26.0038,62580.0
2023-05-26 12:35:00,28.78,28.82,28.77,28.8,20627.0,26.0038,26.04,25.9948,26.0219,20627.0
2023-05-26 12:40:00,28.8,28.83,28.79,28.82,17747.0,26.0219,26.049,26.0129,26.04,17747.0
2023-05-26 12:45:00,28.82,28.82,28.74,28.76,25956.0,26.04,26.04,25.9677,25.9857,25956.0
2023-05-26 12:50:00,28.76,28.8,28.75,28.78,22989.0,25.9857,26.0219,25.9767,26.0038,22989.0
2023-05-26 12:55:00,28.77,28.79,28.74,28.78,33323.0,25.9948,26.0129,25.9677,26.0038,33323.0
2023-05-26 13:00:00,28.78,28.8,28.77,28.79,12528.0,26.0038,26.0219,25.9948,26.0129,12528.0
2023-05-26 13:05:00,28.79,28.81,28.78,28.8,11908.0,26.0129,26.0309,26.0038,26.0219,11908.0
2023-05-26 13:10:00,28.8,28.8,28.76,28.77,19765.0,26.0219,26.0219,25.9857,25.9948,19765.0
2023-05-26 13:15:00,28.78,28.78,28.74,28.77,38693.0,26.0038,26.0038,25.9677,25.9948,38693.0
2023-05-26 13:20:00,28.77,28.79,28.76,28.78,13288.0,25.9948,26.0129,25.9857,26.0038,13288.0
2023-05-26 13:25:00,28.77,28.77,28.75,28.77,11386.0,25.9948,25.9948,25.9767,25.9948,11386.0
2023-05-26 13:30:00,28.77,28.81,28.75,28.8,21483.0,25.9948,26.0309,25.9767,26.0219,21483.0
2023-05-26 13:35:00,28.8,28.81,28.77,28.79,14042.0,26.0219,26.0309,25.9948,26.0129,14042.0
2023-05-26 13:40:00,28.79,28.79,28.74,28.78,73943.0,26.0129,26.0129,25.9677,26.0038,73943.0
2023-05-26 13:45:00,28.77,28.78,28.74,28.76,44330.0,25.9948,26.0038,25.9677,25.9857,44330.0
2023-05-26 13:50:00,28.76,28.76,28.72,28.73,15766.0,25.9857,25.9857,25.9496,25.9586,15766.0
2023-05-26 13:55:00,28.74,28.76,28.72,28.75,19727.0,25.9677,25.9857,25.9496,25.9767,19727.0
2023-05-26 14:00:00,28.76,28.77,28.75,28.76,20882.0,25.9857,25.9948,25.9767,25.9857,20882.0
2023-05-26 14:05:00,28.75,28.76,28.73,28.74,8558.0,25.9767,25.9857,25.9586,25.9677,8558.0
2023-05-26 14:10:00,28.74,28.77,28.74,28.75,27884.0,25.9677,25.9948,25.9677,25.9767,27884.0
2023-05-26 14:15:00,28.75,28.78,28.73,28.78,32307.0,25.9767,26.0038,25.9586,26.0038,32307.0
2023-05-26 14:20:00,28.78,28.79,28.74,28.77,23753.0,26.0038,26.0129,25.9677,25.9948,23753.0
2023-05-26 14:25:00,28.77,28.82,28.75,28.82,28424.0,25.9948,26.04,25.9767,26.04,28424.0
2023-05-26 14:30:00,28.82,28.83,28.81,28.83,13218.0,26.04,26.049,26.0309,26.049,13218.0
2023-05-26 14:35:00,28.83,28.87,28.82,28.87,19000.0,26.049,26.0851,26.04,26.0851,19000.0
2023-05-26 14:40:00,28.87,28.87,28.82,28.82,23514.0,26.0851,26.0851,26.04,26.04,23514.0
2023-05-26 14:45:00,28.83,28.86,28.82,28.85,21379.0,26.049,26.0761,26.04,26.0671,21379.0
2023-05-26 14:50:00,28.85,28.86,28.84,28.85,19685.0,26.0671,26.0761,26.058,26.0671,19685.0
2023-05-26 14:55:00,28.85,28.85,28.82,28.82,27358.0,26.0671,26.0671,26.04,26.04,27358.0
2023-05-26 15:00:00,28.82,28.85,28.81,28.83,41949.0,26.04,26.0671,26.0309,26.049,41949.0
2023-05-26 15:05:00,28.83,28.83,28.8,28.81,16272.0,26.049,26.049,26.0219,26.0309,16272.0
2023-05-26 15:10:00,28.82,28.82,28.79,28.81,33380.0,26.04,26.04,26.0129,26.0309,33380.0
2023-05-26 15:15:00,28.81,28.82,28.8,28.81,25216.0,26.0309,26.04,26.0219,26.0309,25216.0
2023-05-26 15:20:00,28.82,28.82,28.78,28.8,37105.0,26.04,26.04,26.0038,26.0219,37105.0
2023-05-26 15:25:00,28.8,28.81,28.75,28.76,78216.0,26.0219,26.0309,25.9767,25.9857,78216.0
2023-05-26 15:30:00,28.75,28.77,28.74,28.75,32541.0,25.9767,25.9948,25.9677,25.9767,32541.0
2023-05-26 15:35:00,28.75,28.79,28.74,28.79,55131.0,25.9767,26.0129,25.9677,26.0129,55131.0
2023-05-26 15:40:00,28.79,28.85,28.78,28.84,106421.0,26.0129,26.0671,26.0038,26.058,106421.0
2023-05-26 15:45:00,28.84,28.87,28.83,28.86,103182.0,26.058,26.0851,26.049,26.0761,103182.0
2023-05-26 15:50:00,28.85,28.85,28.8,28.83,322604.0,26.0671,26.0671,26.0219,26.049,322604.0
2023-05-26 15:55:00,28.83,28.83,28.75,28.75,650868.0,26.049,26.049,25.9767,25.9767,650868.0
2023-05-30 09:30:00,28.5,28.71,28.46,28.64,135037.0,25.7508,25.9406,25.7147,25.8773,135037.0
2023-05-30 09:35:00,28.62,28.65,28.47,28.51,83466.0,25.8593,25.8864,25.7237,25.7599,83466.0
2023-05-30 09:40:00,28.5,28.5,28.38,28.43,143642.0,25.7508,25.7508,25.6424,25.6876,143642.0
2023-05-30 09:45:00,28.43,28.52,28.41,28.45,74280.0,25.6876,25.7689,25.6695,25.7057,74280.0
2023-05-30 09:50:00,28.46,28.58,28.45,28.55,70631.0,25.7147,25.8231,25.7057,25.796,70631.0
2023-05-30 09:55:00,28.56,28.57,28.48,28.56,36005.0,25.805,25.8141,25.7328,25.805,36005.0
2023-05-30 10:00:00,28.56,28.57,28.46,28.5,65757.0,25.805,25.8141,25.7147,25.7508,65757.0
2023-05-30 10:05:00,28.49,28.56,28.46,28.56,51535.0,25.7418,25.805,25.7147,25.805,51535.0
2023-05-30 10:10:00,28.57,28.6,28.48,28.52,38005.0,25.8141,25.8412,25.7328,25.7689,38005.0
2023-05-30 10:15:00,28.53,28.62,28.53,28.62,38972.0,25.7779,25.8593,25.7779,25.8593,38972.0
2023-05-30 10:20:00,28.65,28.65,28.57,28.61,39604.0,25.8864,25.8864,25.8141,25.8502,39604.0
2023-05-30 10:25:00,28.62,28.62,28.51,28.55,37111.0,25.8593,25.8593,25.7599,25.796,37111.0
2023-05-30 10:30:00,28.54,28.59,28.49,28.5,50164.0,25.787,25.8321,25.7418,25.7508,50164.0
2023-05-30 10:35:00,28.51,28.54,28.49,28.52,34876.0,25.7599,25.787,25.7418,25.7689,34876.0
2023-05-30 10:40:00,28.51,28.57,28.5,28.52,37367.0,25.7599,25.8141,25.7508,25.7689,37367.0
2023-05-30 10:45:00,28.52,28.55,28.48,28.52,32953.0,25.7689,25.796,25.7328,25.7689,32953.0
2023-05-30 10:50:00,28.51,28.54,28.48,28.48,59619.0,25.7599,25.787,25.7328,25.7328,59619.0
2023-05-30 10:55:00,28.49,28.51,28.46,28.47,28090.0,25.7418,25.7599,25.7147,25.7237,28090.0
2023-05-30 11:00:00,28.48,28.52,28.47,28.51,33251.0,25.7328,25.7689,25.7237,25.7599,33251.0
2023-05-30 11:05:00,28.51,28.53,28.5,28.53,31404.0,25.7599,25.7779,25.7508,25.7779,31404.0
2023-05-30 11:10:00,28.52,28.53,28.48,28.5,47747.0,25.7689,25.7779,25.7328,25.7508,47747.0
2023-05-30 11:15:00,28.5,28.56,28.46,28.54,44365.0,25.7508,25.805,25.7147,25.787,44365.0
2023-05-30 11:20:00,28.54,28.54,28.49,28.53,32584.0,25.787,25.787,25.7418,25.7779,32584.0
2023-05-30 11:25:00,28.53,28.55,28.51,28.54,23968.0,25.7779,25.796,25.7599,25.787,23968.0
2023-05-30 11:30:00,28.55,28.56,28.51,28.54,28494.0,25.796,25.805,25.7599,25.787,28494.0
2023-05-30 11:35:00,28.54,28.56,28.52,28.54,37609.0,25.787,25.805,25.7689,25.787,37609.0
2023-05-30 11:40:00,28.54,28.56,28.5,28.51,29181.0,25.787,25.805,25.7508,25.7599,29181.0
2023-05-30 11:45:00,28.5,28.55,28.49,28.52,41336.0,25.7508,25.796,25.7418,25.7689,41336.0
2023-05-30 11:50:00,28.52,28.52,28.45,28.46,91704.0,25.7689,25.7689,25.7057,25.7147,91704.0
2023-05-30 11:55:00,28.46,28.52,28.46,28.51,36739.0,25.7147,25.7689,25.7147,25.7599,36739.0
2023-05-30 12:00:00,28.51,28.54,28.5,28.5,22621.0,25.7599,25.787,25.7508,25.7508,22621.0
2023-05-30 12:05:00,28.5,28.51,28.46,28.48,34458.0,25.7508,25.7599,25.7147,25.7328,34458.0
2023-05-30 12:10:00,28.48,28.51,28.47,28.49,35444.0,25.7328,25.7599,25.7237,25.7418,35444.0
2023-05-30 12:15:00,28.49,28.53,28.48,28.52,50781.0,25.7418,25.7779,25.7328,25.7689,50781.0
2023-05-30 12:20:00,28.52,28.53,28.48,28.5,28590.0,25.7689,25.7779,25.7328,25.7508,28590.0
2023-05-30 12:25:00,28.5,28.52,28.47,28.49,47067.0,25.7508,25.7689,25.7237,25.7418,47067.0
2023-05-30 12:30:00,28.49,28.51,28.47,28.51,36403.0,25.7418,25.7599,25.7237,25.7599,36403.0
2023-05-30 12:35:00,28.51,28.54,28.49,28.49,64919.0,25.7599,25.787,25.7418,25.7418,64919.0
2023-05-30 12:40:00,28.5,28.5,28.44,28.45,34474.0,25.7508,25.7508,25.6966,25.7057,34474.0
2023-05-30 12:45:00,28.45,28.48,28.43,28.48,89718.0,25.7057,25.7328,25.6876,25.7328,89718.0
2023-05-30 12:50:00,28.48,28.51,28.47,28.5,26708.0,25.7328,25.7599,25.7237,25.7508,26708.0
2023-05-30 12:55:00,28.51,28.52,28.49,28.51,29077.0,25.7599,25.7689,25.7418,25.7599,29077.0
2023-05-30 13:00:00,28.51,28.52,28.49,28.49,35805.0,25.7599,25.7689,25.7418,25.7418,35805.0
2023-05-30 13:05:00,28.49,28.49,28.45,28.47,37294.0,25.7418,25.7418,25.7057,25.7237,37294.0
2023-05-30 13:10:00,28.46,28.48,28.44,28.45,23576.0,25.7147,25.7328,25.6966,25.7057,23576.0
2023-05-30 13:15:00,28.45,28.49,28.43,28.48,31728.0,25.7057,25.7418,25.6876,25.7328,31728.0
2023-05-30 13:20:00,28.48,28.51,28.48,28.5,42403.0,25.7328,25.7599,25.7328,25.7508,42403.0
2023-05-30 13:25:00,28.51,28.54,28.49,28.52,80100.0,25.7599,25.787,25.7418,25.7689,80100.0
2023-05-30 13:30:00,28.52,28.55,28.49,28.53,59537.0,25.7689,25.796,25.7418,25.7779,59537.0
2023-05-30 13:35:00,28.52,28.53,28.49,28.51,28364.0,25.7689,25.7779,25.7418,25.7599,28364.0
2023-05-30 13:40:00,28.51,28.53,28.49,28.52,33713.0,25.7599,25.7779,25.7418,25.7689,33713.0
2023-05-30 13:45:00,28.52,28.57,28.51,28.55,52005.0,25.7689,25.8141,25.7599,25.796,52005.0
2023-05-30 13:50:00,28.55,28.55,28.5,28.53,22374.0,25.796,25.796,25.7508,25.7779,22374.0
2023-05-30 13:55:00,28.53,28.53,28.49,28.51,37852.0,25.7779,25.7779,25.7418,25.7599,37852.0
2023-05-30 14:00:00,28.51,28.53,28.5,28.52,30053.0,25.7599,25.7779,25.7508,25.7689,30053.0
2023-05-30 14:05:00,28.52,28.53,28.49,28.52,25565.0,25.7689,25.7779,25.7418,25.7689,25565.0
2023-05-30 14:10:00,28.52,28.54,28.51,28.54,28591.0,25.7689,25.787,25.7599,25.787,28591.0
2023-05-30 14:15:00,28.53,28.55,28.52,28.52,31334.0,25.7779,25.796,25.7689,25.7689,31334.0
2023-05-30 14:20:00,28.52,28.57,28.5,28.55,60571.0,25.7689,25.8141,25.7508,25.796,60571.0
2023-05-30 14:25:00,28.55,28.59,28.53,28.59,25958.0,25.796,25.8321,25.7779,25.8321,25958.0
2023-05-30 14:30:00,28.59,28.6,28.56,28.57,41680.0,25.8321,25.8412,25.805,25.8141,41680.0
2023-05-30 14:35:00,28.57,28.61,28.57,28.6,38858.0,25.8141,25.8502,25.8141,25.8412,38858.0
2023-05-30 14:40:00,28.59,28.61,28.59,28.61,61759.0,25.8321,25.8502,25.8321,25.8502,61759.0
2023-05-30 14:45:00,28.6,28.63,28.58,28.61,70435.0,25.8412,25.8683,25.8231,25.8502,70435.0
2023-05-30 14:50:00,28.62,28.62,28.56,28.59,46094.0,25.8593,25.8593,25.805,25.8321,46094.0
2023-05-30 14:55:00,28.59,28.59,28.53,28.55,44814.0,25.8321,25.8321,25.7779,25.796,44814.0
2023-05-30 15:00:00,28.55,28.58,28.54,28.55,41918.0,25.796,25.8231,25.787,25.796,41918.0
2023-05-30 15:05:00,28.55,28.56,28.53,28.54,39207.0,25.796,25.805,25.7779,25.787,39207.0
2023-05-30 15:10:00,28.54,28.57,28.51,28.52,44704.0,25.787,25.8141,25.7599,25.7689,44704.0
2023-05-30 15:15:00,28.52,28.55,28.5,28.52,67820.0,25.7689,25.796,25.7508,25.7689,67820.0
2023-05-30 15:20:00,28.52,28.54,28.51,28.54,55177.0,25.7689,25.787,25.7599,25.787,55177.0
2023-05-30 15:25:00,28.54,28.56,28.54,28.54,46872.0,25.787,25.805,25.787,25.787,46872.0
2023-05-30 15:30:00,28.55,28.58,28.54,28.55,46774.0,25.796,25.8231,25.787,25.796,46774.0
2023-05-30 15:35:00,28.56,28.61,28.55,28.61,68138.0,25.805,25.8502,25.796,25.8502,68138.0
2023-05-30 15:40:00,28.61,28.61,28.57,28.57,89650.0,25.8502,25.8502,25.8141,25.8141,89650.0
2023-05-30 15:45:00,28.57,28.62,28.57,28.59,119294.0,25.8141,25.8593,25.8141,25.8321,119294.0
2023-05-30 15:50:00,28.58,28.58,28.51,28.53,188728.0,25.8231,25.8231,25.7599,25.7779,188728.0
2023-05-30 15:55:00,28.53,28.57,28.52,28.54,459966.0,25.7779,25.8141,25.7689,25.787,459966.0
2023-05-31 09:30:00,28.28,28.55,28.27,28.49,123953.0,25.552,25.796,25.543,25.7418,123953.0
2023-05-31 09:35:00,28.48,28.62,28.47,28.52,171989.0,25.7328,25.8593,25.7237,25.7689,171989.0
2023-05-31 09:40:00,28.51,28.55,28.49,28.54,135858.0,25.7599,25.796,25.7418,25.787,135858.0
2023-05-31 09:45:00,28.55,28.57,28.39,28.41,181210.0,25.796,25.8141,25.6514,25.6695,181210.0
2023-05-31 09:50:00,28.42,28.48,28.4,28.41,92138.0,25.6785,25.7328,25.6605,25.6695,92138.0
2023-05-31 09:55:00,28.41,28.5,28.36,28.5,169144.0,25.6695,25.7508,25.6243,25.7508,169144.0
2023-05-31 10:00:00,28.5,28.5,28.42,28.46,114100.0,25.7508,25.7508,25.6785,25.7147,114100.0
2023-05-31 10:05:00,28.46,28.56,28.44,28.54,171725.0,25.7147,25.805,25.6966,25.787,171725.0
2023-05-31 10:10:00,28.55,28.63,28.53,28.61,67998.0,25.796,25.8683,25.7779,25.8502,67998.0
2023-05-31 10:15:00,28.6,28.64,28.55,28.63,58920.0,25.8412,25.8773,25.796,25.8683,58920.0
2023-05-31 10:20:00,28.62,28.65,28.61,28.61,67631.0,25.8593,25.8864,25.8502,25.8502,67631.0
2023-05-31 10:25:00,28.62,28.68,28.58,28.59,251303.0,25.8593,25.9135,25.8231,25.8321,251303.0
2023-05-31 10:30:00,28.6,28.66,28.57,28.62,113207.0,25.8412,25.8954,25.8141,25.8593,113207.0
2023-05-31 10:35:00,28.63,28.66,28.6,28.63,72944.0,25.8683,25.8954,25.8412,25.8683,72944.0
2023-05-31 10:40:00,28.63,28.63,28.57,28.59,88143.0,25.8683,25.8683,25.8141,25.8321,88143.0
2023-05-31 10:45:00,28.6,28.64,28.53,28.55,190943.0,25.8412,25.8773,25.7779,25.796,190943.0
2023-05-31 10:50:00,28.55,28.56,28.5,28.56,66320.0,25.796,25.805,25.7508,25.805,66320.0
2023-05-31 10:55:00,28.55,28.63,28.54,28.61,69256.0,25.796,25.8683,25.787,25.8502,69256.0
2023-05-31 11:00:00,28.6,28.64,28.58,28.63,81663.0,25.8412,25.8773,25.8231,25.8683,81663.0
2023-05-31 11:05:00,28.63,28.63,28.58,28.61,60579.0,25.8683,25.8683,25.8231,25.8502,60579.0
2023-05-31 11:10:00,28.62,28.64,28.59,28.63,56146.0,25.8593,25.8773,25.8321,25.8683,56146.0
2023-05-31 11:15:00,28.63,28.72,28.62,28.7,198918.0,25.8683,25.9496,25.8593,25.9315,198918.0
2023-05-31 11:20:00,28.7,28.72,28.66,28.69,72808.0,25.9315,25.9496,25.8954,25.9225,72808.0
2023-05-31 11:25:00,28.67,28.7,28.61,28.61,76690.0,25.9044,25.9315,25.8502,25.8502,76690.0
2023-05-31 11:30:00,28.62,28.7,28.61,28.67,75248.0,25.8593,25.9315,25.8502,25.9044,75248.0
2023-05-31 11:35:00,28.67,28.67,28.63,28.64,31592.0,25.9044,25.9044,25.8683,25.8773,31592.0
2023-05-31 11:40:00,28.64,28.67,28.63,28.66,47315.0,25.8773,25.9044,25.8683,25.8954,47315.0
2023-05-31 11:45:00,28.66,28.67,28.63,28.64,52416.0,25.8954,25.9044,25.8683,25.8773,52416.0
2023-05-31 11:50:00,28.64,28.66,28.59,28.63,104182.0,25.8773,25.8954,25.8321,25.8683,104182.0
2023-05-31 11:55:00,28.64,28.64,28.54,28.54,126778.0,25.8773,25.8773,25.787,25.787,126778.0
2023-05-31 12:00:00,28.55,28.58,28.51,28.53,82285.0,25.796,25.8231,25.7599,25.7779,82285.0
2023-05-31 12:05:00,28.54,28.55,28.49,28.53,142872.0,25.787,25.796,25.7418,25.7779,142872.0
2023-05-31 12:10:00,28.53,28.56,28.49,28.55,68980.0,25.7779,25.805,25.7418,25.796,68980.0
2023-05-31 12:15:00,28.55,28.56,28.52,28.53,53262.0,25.796,25.805,25.7689,25.7779,53262.0
2023-05-31 12:20:00,28.53,28.6,28.52,28.6,109460.0,25.7779,25.8412,25.7689,25.8412,109460.0
2023-05-31 12:25:00,28.6,28.6,28.52,28.53,80985.0,25.8412,25.8412,25.7689,25.7779,80985.0
2023-05-31 12:30:00,28.53,28.54,28.49,28.52,66610.0,25.7779,25.787,25.7418,25.7689,66610.0
2023-05-31 12:35:00,28.51,28.54,28.5,28.52,34497.0,25.7599,25.787,25.7508,25.7689,34497.0
2023-05-31 12:40:00,28.52,28.56,28.5,28.54,43317.0,25.7689,25.805,25.7508,25.787,43317.0
2023-05-31 12:45:00,28.53,28.57,28.51,28.55,41536.0,25.7779,25.8141,25.7599,25.796,41536.0
2023-05-31 12:50:00,28.55,28.55,28.49,28.53,34952.0,25.796,25.796,25.7418,25.7779,34952.0
2023-05-31 12:55:00,28.53,28.58,28.5,28.57,182492.0,25.7779,25.8231,25.7508,25.8141,182492.0
2023-05-31 13:00:00,28.57,28.59,28.54,28.55,283699.0,25.8141,25.8321,25.787,25.796,283699.0
2023-05-31 13:05:00,28.54,28.56,28.51,28.56,97671.0,25.787,25.805,25.7599,25.805,97671.0
2023-05-31 13:10:00,28.56,28.59,28.54,28.54,51575.0,25.805,25.8321,25.787,25.787,51575.0
2023-05-31 13:15:00,28.55,28.57,28.53,28.57,45887.0,25.796,25.8141,25.7779,25.8141,45887.0
2023-05-31 13:20:00,28.56,28.57,28.54,28.57,26853.0,25.805,25.8141,25.787,25.8141,26853.0
2023-05-31 13:25:00,28.57,28.59,28.54,28.59,52913.0,25.8141,25.8321,25.787,25.8321,52913.0
2023-05-31 13:30:00,28.6,28.62,28.59,28.62,51613.0,25.8412,25.8593,25.8321,25.8593,51613.0
2023-05-31 13:35:00,28.62,28.64,28.57,28.64,52183.0,25.8593,25.8773,25.8141,25.8773,52183.0
2023-05-31 13:40:00,28.64,28.69,28.63,28.68,43503.0,25.8773,25.9225,25.8683,25.9135,43503.0
2023-05-31 13:45:00,28.67,28.68,28.62,28.63,40296.0,25.9044,25.9135,25.8593,25.8683,40296.0
2023-05-31 13:50:00,28.63,28.71,28.62,28.69,48761.0,25.8683,25.9406,25.8593,25.9225,48761.0
2023-05-31 13:55:00,28.69,28.71,28.68,28.69,18159.0,25.9225,25.9406,25.9135,25.9225,18159.0
2023-05-31 14:00:00,28.69,28.71,28.67,28.68,34352.0,25.9225,25.9406,25.9044,25.9135,34352.0
2023-05-31 14:05:00,28.69,28.71,28.68,28.71,40130.0,25.9225,25.9406,25.9135,25.9406,40130.0
2023-05-31 14:10:00,28.71,28.72,28.68,28.7,36873.0,25.9406,25.9496,25.9135,25.9315,36873.0
2023-05-31 14:15:00,28.7,28.73,28.66,28.68,46598.0,25.9315,25.9586,25.8954,25.9135,46598.0
2023-05-31 14:20:00,28.67,28.7,28.65,28.69,40048.0,25.9044,25.9315,25.8864,25.9225,40048.0
2023-05-31 14:25:00,28.69,28.69,28.66,28.68,34826.0,25.9225,25.9225,25.8954,25.9135,34826.0
2023-05-31 14:30:00,28.67,28.7,28.65,28.68,44127.0,25.9044,25.9315,25.8864,25.9135,44127.0
2023-05-31 14:35:00,28.69,28.7,28.66,28.7,38880.0,25.9225,25.9315,25.8954,25.9315,38880.0
2023-05-31 14:40:00,28.7,28.72,28.67,28.68,59566.0,25.9315,25.9496,25.9044,25.9135,59566.0
2023-05-31 14:45:00,28.68,28.69,28.64,28.65,41557.0,25.9135,25.9225,25.8773,25.8864,41557.0
2023-05-31 14:50:00,28.65,28.66,28.6,28.6,49151.0,25.8864,25.8954,25.8412,25.8412,49151.0
2023-05-31 14:55:00,28.61,28.62,28.57,28.62,53996.0,25.8502,25.8593,25.8141,25.8593,53996.0
2023-05-31 15:00:00,28.62,28.64,28.61,28.62,39827.0,25.8593,25.8773,25.8502,25.8593,39827.0
2023-05-31 15:05:00,28.63,28.67,28.62,28.64,115092.0,25.8683,25.9044,25.8593,25.8773,115092.0
2023-05-31 15:10:00,28.64,28.65,28.61,28.65,64081.0,25.8773,25.8864,25.8502,25.8864,64081.0
2023-05-31 15:15:00,28.65,28.67,28.62,28.63,46176.0,25.8864,25.9044,25.8593,25.8683,46176.0
2023-05-31 15:20:00,28.64,28.65,28.62,28.65,77093.0,25.8773,25.8864,25.8593,25.8864,77093.0
2023-05-31 15:25:00,28.65,28.67,28.63,28.65,68137.0,25.8864,25.9044,25.8683,25.8864,68137.0
2023-05-31 15:30:00,28.64,28.65,28.62,28.65,70913.0,25.8773,25.8864,25.8593,25.8864,70913.0
2023-05-31 15:35:00,28.65,28.68,28.63,28.65,121053.0,25.8864,25.9135,25.8683,25.8864,121053.0
2023-05-31 15:40:00,28.66,28.7,28.64,28.7,95044.0,25.8954,25.9315,25.8773,25.9315,95044.0
2023-05-31 15:45:00,28.7,28.71,28.64,28.68,180545.0,25.9315,25.9406,25.8773,25.9135,180545.0
2023-05-31 15:50:00,28.69,28.7,28.63,28.66,231601.0,25.9225,25.9315,25.8683,25.8954,231601.0
2023-05-31 15:55:00,28.66,28.7,28.63,28.67,548154.0,25.8954,25.9315,25.8683,25.9044,548154.0
2023-06-01 09:30:00,28.71,28.79,28.62,28.7,129414.0,25.9406,26.0129,25.8593,25.9315,129414.0
2023-06-01 09:35:00,28.71,28.82,28.69,28.72,45515.0,25.9406,26.04,25.9225,25.9496,45515.0
2023-06-01 09:40:00,28.71,28.73,28.62,28.64,124008.0,25.9406,25.9586,25.8593,25.8773,124008.0
2023-06-01 09:45:00,28.65,28.72,28.6,28.63,204774.0,25.8864,25.9496,25.8412,25.8683,204774.0
2023-06-01 09:50:00,28.63,28.63,28.57,28.59,84792.0,25.8683,25.8683,25.8141,25.8321,84792.0
2023-06-01 09:55:00,28.6,28.61,28.57,28.59,55456.0,25.8412,25.8502,25.8141,25.8321,55456.0
2023-06-01 10:00:00,28.6,28.69,28.6,28.68,82614.0,25.8412,25.9225,25.8412,25.9135,82614.0
2023-06-01 10:05:00,28.67,28.72,28.65,28.7,42365.0,25.9044,25.9496,25.8864,25.9315,42365.0
2023-06-01 10:10:00,28.69,28.73,28.68,28.7,43170.0,25.9225,25.9586,25.9135,25.9315,43170.0
2023-06-01 10:15:00,28.7,28.74,28.67,28.74,59501.0,25.9315,25.9677,25.9044,25.9677,59501.0
2023-06-01 10:20:00,28.74,28.78,28.73,28.75,71948.0,25.9677,26.0038,25.9586,25.9767,71948.0
2023-06-01 10:25:00,28.75,28.75,28.7,28.72,38435.0,25.9767,25.9767,25.9315,25.9496,38435.0
2023-06-01 10:30:00,28.72,28.75,28.68,28.75,131375.0,25.9496,25.9767,25.9135,25.9767,131375.0
2023-06-01 10:35:00,28.75,28.8,28.71,28.76,241124.0,25.9767,26.0219,25.9406,25.9857,241124.0
2023-06-01 10:40:00,28.75,28.82,28.75,28.8,31128.0,25.9767,26.04,25.9767,26.0219,31128.0
2023-06-01 10:45:00,28.8,28.87,28.79,28.82,50881.0,26.0219,26.0851,26.0129,26.04,50881.0
2023-06-01 10:50:00,28.83,28.89,28.83,28.89,26077.0,26.049,26.1032,26.049,26.1032,26077.0
2023-06-01 10:55:00,28.89,28.89,28.82,28.83,17725.0,26.1032,26.1032,26.04,26.049,17725.0
2023-06-01 11:00:00,28.83,28.9,28.82,28.87,87922.0,26.049,26.1122,26.04,26.0851,87922.0
2023-06-01 11:05:00,28.86,28.88,28.85,28.86,37413.0,26.0761,26.0942,26.0671,26.0761,37413.0
2023-06-01 11:10:00,28.87,28.9,28.84,28.9,32176.0,26.0851,26.1122,26.058,26.1122,32176.0
2023-06-01 11:15:00,28.9,28.93,28.89,28.91,29235.0,26.1122,26.1393,26.1032,26.1213,29235.0
2023-06-01 11:20:00,28.9,28.95,28.9,28.94,13063.0,26.1122,26.1574,26.1122,26.1484,13063.0
2023-06-01 11:25:00,28.94,29.03,28.94,29.01,49501.0,26.1484,26.2297,26.1484,26.2116,49501.0
2023-06-01 11:30:00,29.02,29.03,28.97,28.99,28445.0,26.2207,26.2297,26.1755,26.1936,28445.0
2023-06-01 11:35:00,28.99,29.05,28.96,29.04,64597.0,26.1936,26.2478,26.1665,26.2387,64597.0
2023-06-01 11:40:00,29.05,29.09,29.04,29.08,24892.0,26.2478,26.2839,26.2387,26.2749,24892.0
2023-06-01 11:45:00,29.07,29.08,29.04,29.05,43956.0,26.2658,26.2749,26.2387,26.2478,43956.0
2023-06-01 11:50:00,29.05,29.06,29.01,29.01,47669.0,26.2478,26.2568,26.2116,26.2116,47669.0
2023-06-01 11:55:00,29.01,29.06,29.0,29.01,37649.0,26.2116,26.2568,26.2026,26.2116,37649.0
2023-06-01 12:00:00,29.01,29.06,28.99,29.04,96988.0,26.2116,26.2568,26.1936,26.2387,96988.0
2023-06-01 12:05:00,29.04,29.11,29.03,29.07,49384.0,26.2387,26.302,26.2297,26.2658,49384.0
2023-06-01 12:10:00,29.07,29.09,29.06,29.09,26704.0,26.2658,26.2839,26.2568,26.2839,26704.0
2023-06-01 12:15:00,29.09,29.09,29.02,29.09,44400.0,26.2839,26.2839,26.2207,26.2839,44400.0
2023-06-01 12:20:00,29.08,29.12,29.06,29.08,51318.0,26.2749,26.311,26.2568,26.2749,51318.0
2023-06-01 12:25:00,29.08,29.1,29.06,29.1,41914.0,26.2749,26.2929,26.2568,26.2929,41914.0
2023-06-01 12:30:00,29.1,29.11,29.07,29.08,36833.0,26.2929,26.302,26.2658,26.2749,36833.0
2023-06-01 12:35:00,29.08,29.1,29.03,29.04,42584.0,26.2749,26.2929,26.2297,26.2387,42584.0
2023-06-01 12:40:00,29.03,29.08,29.03,29.05,50154.0,26.2297,26.2749,26.2297,26.2478,50154.0
2023-06-01 12:45:00,29.06,29.14,29.05,29.14,43107.0,26.2568,26.3291,26.2478,26.3291,43107.0
2023-06-01 12:50:00,29.15,29.15,29.1,29.1,29949.0,26.3381,26.3381,26.2929,26.2929,29949.0
2023-06-01 12:55:00,29.1,29.12,29.09,29.11,37115.0,26.2929,26.311,26.2839,26.302,37115.0
2023-06-01 13:00:00,29.11,29.13,29.09,29.11,71515.0,26.302,26.3201,26.2839,26.302,71515.0
2023-06-01 13:05:00,29.1,29.12,29.1,29.11,32339.0,26.2929,26.311,26.2929,26.302,32339.0
2023-06-01 13:10:00,29.11,29.12,29.09,29.11,35796.0,26.302,26.311,26.2839,26.302,35796.0
2023-06-01 13:15:00,29.11,29.13,29.1,29.13,33216.0,26.302,26.3201,26.2929,26.3201,33216.0
2023-06-01 13:20:00,29.13,29.16,29.11,29.15,59558.0,26.3201,26.3472,26.302,26.3381,59558.0
2023-06-01 13:25:00,29.15,29.16,29.14,29.16,47701.0,26.3381,26.3472,26.3291,26.3472,47701.0
2023-06-01 13:30:00,29.16,29.18,29.1,29.13,47364.0,26.3472,26.3652,26.2929,26.3201,47364.0
2023-06-01 13:35:00,29.13,29.13,29.1,29.13,19455.0,26.3201,26.3201,26.2929,26.3201,19455.0
2023-06-01 13:40:00,29.13,29.16,29.11,29.16,66513.0,26.3201,26.3472,26.302,26.3472,66513.0
2023-06-01 13:45:00,29.17,29.19,29.15,29.17,36950.0,26.3562,26.3743,26.3381,26.3562,36950.0
2023-06-01 13:50:00,29.17,29.18,29.15,29.17,34882.0,26.3562,26.3652,26.3381,26.3562,34882.0
2023-06-01 13:55:00,29.17,29.22,29.16,29.22,40698.0,26.3562,26.4014,26.3472,26.4014,40698.0
2023-06-01 14:00:00,29.21,29.22,29.17,29.21,69267.0,26.3923,26.4014,26.3562,26.3923,69267.0
2023-06-01 14:05:00,29.21,29.25,29.2,29.24,44084.0,26.3923,26.4285,26.3833,26.4194,44084.0
2023-06-01 14:10:00,29.23,29.24,29.18,29.19,49330.0,26.4104,26.4194,26.3652,26.3743,49330.0
2023-06-01 14:15:00,29.18,29.21,29.18,29.19,31605.0,26.3652,26.3923,26.3652,26.3743,31605.0
2023-06-01 14:20:00,29.2,29.21,29.16,29.17,25121.0,26.3833,26.3923,26.3472,26.3562,25121.0
2023-06-01 14:25:00,29.17,29.17,29.14,29.15,44761.0,26.3562,26.3562,26.3291,26.3381,44761.0
2023-06-01 14:30:00,29.15,29.17,29.12,29.15,62484.0,26.3381,26.3562,26.311,26.3381,62484.0
2023-06-01 14:35:00,29.15,29.17,29.13,29.13,35430.0,26.3381,26.3562,26.3201,26.3201,35430.0
2023-06-01 14:40:00,29.13,29.14,29.1,29.11,22753.0,26.3201,26.3291,26.2929,26.302,22753.0
2023-06-01 14:45:00,29.11,29.13,29.1,29.13,44310.0,26.302,26.3201,26.2929,26.3201,44310.0
2023-06-01 14:50:00,29.13,29.16,29.1,29.16,37941.0,26.3201,26.3472,26.2929,26.3472,37941.0
2023-06-01 14:55:00,29.16,29.16,29.13,29.15,34948.0,26.3472,26.3472,26.3201,26.3381,34948.0
2023-06-01 15:00:00,29.16,29.2,29.15,29.2,28255.0,26.3472,26.3833,26.3381,26.3833,28255.0
2023-06-01 15:05:00,29.2,29.22,29.19,29.21,45005.0,26.3833,26.4014,26.3743,26.3923,45005.0
2023-06-01 15:10:00,29.21,29.22,29.19,29.21,25932.0,26.3923,26.4014,26.3743,26.3923,25932.0
2023-06-01 15:15:00,29.21,29.24,29.17,29.18,200452.0,26.3923,26.4194,26.3562,26.3652,200452.0
2023-06-01 15:20:00,29.18,29.23,29.16,29.23,115573.0,26.3652,26.4104,26.3472,26.4104,115573.0
2023-06-01 15:25:00,29.23,29.25,29.21,29.21,181599.0,26.4104,26.4285,26.3923,26.3923,181599.0
2023-06-01 15:30:00,29.22,29.25,29.17,29.18,118237.0,26.4014,26.4285,26.3562,26.3652,118237.0
2023-06-01 15:35:00,29.18,29.18,29.14,29.15,70107.0,26.3652,26.3652,26.3291,26.3381,70107.0
2023-06-01 15:40:00,29.15,29.15,29.11,29.13,141751.0,26.3381,26.3381,26.302,26.3201,141751.0
2023-06-01 15:45:00,29.12,29.19,29.11,29.17,307199.0,26.311,26.3743,26.302,26.3562,307199.0
2023-06-01 15:50:00,29.17,29.17,29.1,29.15,279978.0,26.3562,26.3562,26.2929,26.3381,279978.0
2023-06-01 15:55:00,29.15,29.15,29.1,29.12,609664.0,26.3381,26.3381,26.2929,26.311,609664.0
2023-06-02 09:30:00,29.5,29.56,29.37,29.42,135786.0,26.6544,26.7086,26.5369,26.5821,135786.0
2023-06-02 09:35:00,29.42,29.53,29.41,29.49,85356.0,26.5821,26.6815,26.573,26.6453,85356.0
2023-06-02 09:40:00,29.49,29.65,29.46,29.61,145057.0,26.6453,26.7899,26.6182,26.7538,145057.0
2023-06-02 09:45:00,29.6,29.84,29.6,29.83,120838.0,26.7447,26.9616,26.7447,26.9525,120838.0
2023-06-02 09:50:00,29.83,29.89,29.74,29.8,121563.0,26.9525,27.0067,26.8712,26.9254,121563.0
2023-06-02 09:55:00,29.8,29.87,29.77,29.8,121118.0,26.9254,26.9887,26.8983,26.9254,121118.0
2023-06-02 10:00:00,29.8,29.87,29.76,29.78,65933.0,26.9254,26.9887,26.8893,26.9074,65933.0
2023-06-02 10:05:00,29.79,29.84,29.76,29.84,36108.0,26.9164,26.9616,26.8893,26.9616,36108.0
2023-06-02 10:10:00,29.83,29.91,29.82,29.91,89360.0,26.9525,27.0248,26.9435,27.0248,89360.0
2023-06-02 10:15:00,29.91,29.92,29.79,29.83,44377.0,27.0248,27.0339,26.9164,26.9525,44377.0
2023-06-02 10:20:00,29.83,29.89,29.82,29.87,29233.0,26.9525,27.0067,26.9435,26.9887,29233.0
2023-06-02 10:25:00,29.88,29.97,29.86,29.96,90807.0,26.9977,27.079,26.9796,27.07,90807.0
2023-06-02 10:30:00,29.96,29.97,29.92,29.96,49359.0,27.07,27.079,27.0339,27.07,49359.0
2023-06-02 10:35:00,29.96,30.07,29.96,30.04,102654.0,27.07,27.1694,27.07,27.1423,102654.0
2023-06-02 10:40:00,30.03,30.05,29.99,30.01,110966.0,27.1332,27.1513,27.0971,27.1152,110966.0
2023-06-02 10:45:00,30.01,30.07,30.0,30.04,171868.0,27.1152,27.1694,27.1061,27.1423,171868.0
2023-06-02 10:50:00,30.05,30.08,30.02,30.08,161436.0,27.1513,27.1784,27.1242,27.1784,161436.0
2023-06-02 10:55:00,30.08,30.08,30.04,30.06,56055.0,27.1784,27.1784,27.1423,27.1603,56055.0
2023-06-02 11:00:00,30.07,30.17,30.06,30.16,97534.0,27.1694,27.2597,27.1603,27.2507,97534.0
2023-06-02 11:05:00,30.17,30.17,30.12,30.14,54398.0,27.2597,27.2597,27.2146,27.2326,54398.0
2023-06-02 11:10:00,30.14,30.17,30.11,30.15,41216.0,27.2326,27.2597,27.2055,27.2417,41216.0
2023-06-02 11:15:00,30.15,30.15,30.1,30.13,37526.0,27.2417,27.2417,27.1965,27.2236,37526.0
2023-06-02 11:20:00,30.13,30.13,30.09,30.13,75595.0,27.2236,27.2236,27.1875,27.2236,75595.0
2023-06-02 11:25:00,30.13,30.13,30.09,30.13,47962.0,27.2236,27.2236,27.1875,27.2236,47962.0
2023-06-02 11:30:00,30.12,30.12,30.06,30.06,40246.0,27.2146,27.2146,27.1603,27.1603,40246.0
2023-06-02 11:35:00,30.07,30.13,30.06,30.08,107594.0,27.1694,27.2236,27.1603,27.1784,107594.0
2023-06-02 11:40:00,30.09,30.13,30.08,30.08,130970.0,27.1875,27.2236,27.1784,27.1784,130970.0
2023-06-02 11:45:00,30.09,30.1,30.06,30.08,93999.0,27.1875,27.1965,27.1603,27.1784,93999.0
2023-06-02 11:50:00,30.08,30.14,30.07,30.11,264481.0,27.1784,27.2326,27.1694,27.2055,264481.0
2023-06-02 11:55:00,30.12,30.2,30.11,30.2,69721.0,27.2146,27.2868,27.2055,27.2868,69721.0
2023-06-02 12:00:00,30.2,30.22,30.15,30.22,95510.0,27.2868,27.3049,27.2417,27.3049,95510.0
2023-06-02 12:05:00,30.22,30.27,30.21,30.25,67873.0,27.3049,27.3501,27.2959,27.332,67873.0
2023-06-02 12:10:00,30.26,30.26,30.22,30.23,42144.0,27.3411,27.3411,27.3049,27.3139,42144.0
2023-06-02 12:15:00,30.22,30.23,30.18,30.22,72841.0,27.3049,27.3139,27.2688,27.3049,72841.0
2023-06-02 12:20:00,30.22,30.25,30.2,30.24,88335.0,27.3049,27.332,27.2868,27.323,88335.0
2023-06-02 12:25:00,30.24,30.32,30.23,30.31,186266.0,27.323,27.3953,27.3139,27.3862,186266.0
2023-06-02 12:30:00,30.3,30.33,30.28,30.31,129013.0,27.3772,27.4043,27.3591,27.3862,129013.0
2023-06-02 12:35:00,30.3,30.31,30.26,30.3,98619.0,27.3772,27.3862,27.3411,27.3772,98619.0
2023-06-02 12:40:00,30.31,30.33,30.27,30.28,79802.0,27.3862,27.4043,27.3501,27.3591,79802.0
2023-06-02 12:45:00,30.28,30.3,30.26,30.29,46563.0,27.3591,27.3772,27.3411,27.3682,46563.0
2023-06-02 12:50:00,30.29,30.34,30.26,30.34,69174.0,27.3682,27.4133,27.3411,27.4133,69174.0
2023-06-02 12:55:00,30.34,30.41,30.34,30.38,126694.0,27.4133,27.4766,27.4133,27.4495,126694.0
2023-06-02 13:00:00,30.39,30.4,30.32,30.32,95277.0,27.4585,27.4675,27.3953,27.3953,95277.0
2023-06-02 13:05:00,30.32,30.37,30.32,30.37,163582.0,27.3953,27.4404,27.3953,27.4404,163582.0
2023-06-02 13:10:00,30.37,30.37,30.33,30.36,64490.0,27.4404,27.4404,27.4043,27.4314,64490.0
2023-06-02 13:15:00,30.36,30.44,30.35,30.43,65348.0,27.4314,27.5037,27.4224,27.4947,65348.0
2023-06-02 13:20:00,30.43,30.43,30.37,30.37,48603.0,27.4947,27.4947,27.4404,27.4404,48603.0
2023-06-02 13:25:00,30.37,30.37,30.3,30.34,44813.0,27.4404,27.4404,27.3772,27.4133,44813.0
2023-06-02 13:30:00,30.34,30.37,30.32,30.33,40189.0,27.4133,27.4404,27.3953,27.4043,40189.0
2023-06-02 13:35:00,30.34,30.35,30.31,30.34,40504.0,27.4133,27.4224,27.3862,27.4133,40504.0
2023-06-02 13:40:00,30.34,30.34,30.29,30.32,53959.0,27.4133,27.4133,27.3682,27.3953,53959.0
2023-06-02 13:45:00,30.31,30.39,30.31,30.37,188448.0,27.3862,27.4585,27.3862,27.4404,188448.0
2023-06-02 13:50:00,30.38,30.4,30.36,30.39,57573.0,27.4495,27.4675,27.4314,27.4585,57573.0
2023-06-02 13:55:00,30.39,30.42,30.36,30.42,48449.0,27.4585,27.4856,27.4314,27.4856,48449.0
2023-06-02 14:00:00,30.42,30.43,30.37,30.4,112599.0,27.4856,27.4947,27.4404,27.4675,112599.0
2023-06-02 14:05:00,30.41,30.42,30.36,30.39,51668.0,27.4766,27.4856,27.4314,27.4585,51668.0
2023-06-02 14:10:00,30.38,30.39,30.33,30.33,167515.0,27.4495,27.4585,27.4043,27.4043,167515.0
2023-06-02 14:15:00,30.34,30.37,30.28,30.29,76286.0,27.4133,27.4404,27.3591,27.3682,76286.0
2023-06-02 14:20:00,30.28,30.31,30.27,30.29,57678.0,27.3591,27.3862,27.3501,27.3682,57678.0
2023-06-02 14:25:00,30.29,30.35,30.28,30.32,72207.0,27.3682,27.4224,27.3591,27.3953,72207.0
2023-06-02 14:30:00,30.33,30.37,30.33,30.34,59091.0,27.4043,27.4404,27.4043,27.4133,59091.0
2023-06-02 14:35:00,30.34,30.37,30.33,30.36,43644.0,27.4133,27.4404,27.4043,27.4314,43644.0
2023-06-02 14:40:00,30.36,30.39,30.34,30.38,51267.0,27.4314,27.4585,27.4133,27.4495,51267.0
2023-06-02 14:45:00,30.38,30.41,30.38,30.39,44706.0,27.4495,27.4766,27.4495,27.4585,44706.0
2023-06-02 14:50:00,30.38,30.4,30.36,30.37,46740.0,27.4495,27.4675,27.4314,27.4404,46740.0
2023-06-02 14:55:00,30.36,30.42,30.35,30.41,78365.0,27.4314,27.4856,27.4224,27.4766,78365.0
2023-06-02 15:00:00,30.42,30.5,30.42,30.48,107080.0,27.4856,27.5579,27.4856,27.5398,107080.0
2023-06-02 15:05:00,30.48,30.5,30.47,30.49,70992.0,27.5398,27.5579,27.5308,27.5489,70992.0
2023-06-02 15:10:00,30.49,30.5,30.48,30.49,46307.0,27.5489,27.5579,27.5398,27.5489,46307.0
2023-06-02 15:15:00,30.49,30.51,30.47,30.5,78872.0,27.5489,27.5669,27.5308,27.5579,78872.0
2023-06-02 15:20:00,30.5,30.53,30.46,30.46,174982.0,27.5579,27.585,27.5218,27.5218,174982.0
2023-06-02 15:25:00,30.46,30.48,30.44,30.45,132358.0,27.5218,27.5398,27.5037,27.5127,132358.0
2023-06-02 15:30:00,30.45,30.46,30.41,30.41,91977.0,27.5127,27.5218,27.4766,27.4766,91977.0
2023-06-02 15:35:00,30.41,30.42,30.35,30.35,152492.0,27.4766,27.4856,27.4224,27.4224,152492.0
2023-06-02 15:40:00,30.36,30.36,30.28,30.3,244664.0,27.4314,27.4314,27.3591,27.3772,244664.0
2023-06-02 15:45:00,30.29,30.35,30.26,30.32,343133.0,27.3682,27.4224,27.3411,27.3953,343133.0
2023-06-02 15:50:00,30.32,30.32,30.25,30.28,434116.0,27.3953,27.3953,27.332,27.3591,434116.0
2023-06-02 15:55:00,30.28,30.28,30.22,30.23,1220691.0,27.3591,27.3591,27.3049,27.3139,1220691.0
2023-06-05 09:30:00,30.6,30.66,30.5,30.58,151995.0,27.6483,27.7025,27.5579,27.6302,151995.0
2023-06-05 09:35:00,30.58,30.63,30.52,30.54,72164.0,27.6302,27.6754,27.576,27.594,72164.0
2023-06-05 09:40:00,30.54,30.56,30.49,30.54,84832.0,27.594,27.6121,27.5489,27.594,84832.0
2023-06-05 09:45:00,30.54,30.58,30.49,30.55,69985.0,27.594,27.6302,27.5489,27.6031,69985.0
2023-06-05 09:50:00,30.54,30.56,30.53,30.55,8556.0,27.594,27.6121,27.585,27.6031,8556.0
2023-06-05 09:55:00,30.56,30.57,30.46,30.51,34082.0,27.6121,27.6212,27.5218,27.5669,34082.0
2023-06-05 10:00:00,30.51,30.57,30.44,30.48,56871.0,27.5669,27.6212,27.5037,27.5398,56871.0
2023-06-05 10:05:00,30.47,30.47,30.3,30.33,44689.0,27.5308,27.5308,27.3772,27.4043,44689.0
2023-06-05 10:10:00,30.33,30.33,30.24,30.28,34188.0,27.4043,27.4043,27.323,27.3591,34188.0
2023-06-05 10:15:00,30.3,30.31,30.21,30.3,67467.0,27.3772,27.3862,27.2959,27.3772,67467.0
2023-06-05 10:20:00,30.3,30.33,30.25,30.29,45963.0,27.3772,27.4043,27.332,27.3682,45963.0
2023-06-05 10:25:00,30.29,30.32,30.23,30.28,67264.0,27.3682,27.3953,27.3139,27.3591,67264.0
2023-06-05 10:30:00,30.28,30.35,30.27,30.33,62329.0,27.3591,27.4224,27.3501,27.4043,62329.0
2023-06-05 10:35:00,30.33,30.35,30.25,30.32,51184.0,27.4043,27.4224,27.332,27.3953,51184.0
2023-06-05 10:40:00,30.33,30.38,30.3,30.37,105157.0,27.4043,27.4495,27.3772,27.4404,105157.0
2023-06-05 10:45:00,30.36,30.37,30.26,30.28,46927.0,27.4314,27.4404,27.3411,27.3591,46927.0
2023-06-05 10:50:00,30.29,30.35,30.24,30.34,83923.0,27.3682,27.4224,27.323,27.4133,83923.0
2023-06-05 10:55:00,30.34,30.34,30.27,30.29,45189.0,27.4133,27.4133,27.3501,27.3682,45189.0
2023-06-05 11:00:00,30.28,30.35,30.25,30.26,32910.0,27.3591,27.4224,27.332,27.3411,32910.0
2023-06-05 11:05:00,30.27,30.29,30.22,30.29,44279.0,27.3501,27.3682,27.3049,27.3682,44279.0
2023-06-05 11:10:00,30.29,30.3,30.27,30.29,31439.0,27.3682,27.3772,27.3501,27.3682,31439.0
2023-06-05 11:15:00,30.28,30.35,30.28,30.34,72194.0,27.3591,27.4224,27.3591,27.4133,72194.0
2023-06-05 11:20:00,30.34,30.34,30.25,30.26,52371.0,27.4133,27.4133,27.332,27.3411,52371.0
2023-06-05 11:25:00,30.25,30.26,30.22,30.24,34428.0,27.332,27.3411,27.3049,27.323,34428.0
2023-06-05 11:30:00,30.25,30.26,30.21,30.24,60193.0,27.332,27.3411,27.2959,27.323,60193.0
2023-06-05 11:35:00,30.24,30.27,30.19,30.27,70795.0,27.323,27.3501,27.2778,27.3501,70795.0
2023-06-05 11:40:00,30.27,30.3,30.27,30.29,92673.0,27.3501,27.3772,27.3501,27.3682,92673.0
2023-06-05 11:45:00,30.29,30.35,30.28,30.34,50586.0,27.3682,27.4224,27.3591,27.4133,50586.0
2023-06-05 11:50:00,30.34,30.35,30.32,30.34,49548.0,27.4133,27.4224,27.3953,27.4133,49548.0
2023-06-05 11:55:00,30.34,30.36,30.31,30.33,57315.0,27.4133,27.4314,27.3862,27.4043,57315.0
2023-06-05 12:00:00,30.33,30.33,30.29,30.3,37043.0,27.4043,27.4043,27.3682,27.3772,37043.0
2023-06-05 12:05:00,30.3,30.31,30.27,30.3,32678.0,27.3772,27.3862,27.3501,27.3772,32678.0
2023-06-05 12:10:00,30.3,30.35,30.28,30.35,22856.0,27.3772,27.4224,27.3591,27.4224,22856.0
2023-06-05 12:15:00,30.35,30.4,30.34,30.4,58145.0,27.4224,27.4675,27.4133,27.4675,58145.0
2023-06-05 12:20:00,30.4,30.41,30.37,30.41,53210.0,27.4675,27.4766,27.4404,27.4766,53210.0
2023-06-05 12:25:00,30.41,30.42,30.39,30.4,69561.0,27.4766,27.4856,27.4585,27.4675,69561.0
2023-06-05 12:30:00,30.4,30.41,30.39,30.39,41706.0,27.4675,27.4766,27.4585,27.4585,41706.0
2023-06-05 12:35:00,30.4,30.41,30.37,30.41,39818.0,27.4675,27.4766,27.4404,27.4766,39818.0
2023-06-05 12:40:00,30.41,30.41,30.36,30.4,36136.0,27.4766,27.4766,27.4314,27.4675,36136.0
2023-06-05 12:45:00,30.4,30.4,30.35,30.38,18324.0,27.4675,27.4675,27.4224,27.4495,18324.0
2023-06-05 12:50:00,30.38,30.41,30.33,30.33,32712.0,27.4495,27.4766,27.4043,27.4043,32712.0
2023-06-05 12:55:00,30.33,30.4,30.33,30.4,22355.0,27.4043,27.4675,27.4043,27.4675,22355.0
2023-06-05 13:00:00,30.4,30.4,30.35,30.38,20232.0,27.4675,27.4675,27.4224,27.4495,20232.0
2023-06-05 13:05:00,30.38,30.41,30.35,30.41,40147.0,27.4495,27.4766,27.4224,27.4766,40147.0
2023-06-05 13:10:00,30.41,30.42,30.35,30.35,37063.0,27.4766,27.4856,27.4224,27.4224,37063.0
2023-06-05 13:15:00,30.36,30.37,30.32,30.37,25237.0,27.4314,27.4404,27.3953,27.4404,25237.0
2023-06-05 13:20:00,30.38,30.38,30.34,30.34,24266.0,27.4495,27.4495,27.4133,27.4133,24266.0
2023-06-05 13:25:00,30.35,30.36,30.3,30.32,26387.0,27.4224,27.4314,27.3772,27.3953,26387.0
2023-06-05 13:30:00,30.31,30.32,30.27,30.29,27593.0,27.3862,27.3953,27.3501,27.3682,27593.0
2023-06-05 13:35:00,30.29,30.34,30.28,30.32,39935.0,27.3682,27.4133,27.3591,27.3953,39935.0
2023-06-05 13:40:00,30.33,30.33,30.28,30.3,25275.0,27.4043,27.4043,27.3591,27.3772,25275.0
2023-06-05 13:45:00,30.29,30.34,30.29,30.34,34484.0,27.3682,27.4133,27.3682,27.4133,34484.0
2023-06-05 13:50:00,30.34,30.38,30.33,30.38,34745.0,27.4133,27.4495,27.4043,27.4495,34745.0
2023-06-05 13:55:00,30.38,30.39,30.35,30.37,41033.0,27.4495,27.4585,27.4224,27.4404,41033.0
2023-06-05 14:00:00,30.37,30.37,30.3,30.3,18057.0,27.4404,27.4404,27.3772,27.3772,18057.0
2023-06-05 14:05:00,30.3,30.31,30.24,30.27,45720.0,27.3772,27.3862,27.323,27.3501,45720.0
2023-06-05 14:10:00,30.27,30.29,30.26,30.28,19482.0,27.3501,27.3682,27.3411,27.3591,19482.0
2023-06-05 14:15:00,30.27,30.29,30.26,30.26,31699.0,27.3501,27.3682,27.3411,27.3411,31699.0
2023-06-05 14:20:00,30.27,30.27,30.22,30.23,26085.0,27.3501,27.3501,27.3049,27.3139,26085.0
2023-06-05 14:25:00,30.24,30.26,30.2,30.26,41382.0,27.323,27.3411,27.2868,27.3411,41382.0
2023-06-05 14:30:00,30.26,30.26,30.18,30.19,47848.0,27.3411,27.3411,27.2688,27.2778,47848.0
2023-06-05 14:35:00,30.2,30.22,30.17,30.2,45146.0,27.2868,27.3049,27.2597,27.2868,45146.0
2023-06-05 14:40:00,30.19,30.23,30.17,30.21,51686.0,27.2778,27.3139,27.2597,27.2959,51686.0
2023-06-05 14:45:00,30.22,30.22,30.18,30.19,25755.0,27.3049,27.3049,27.2688,27.2778,25755.0
2023-06-05 14:50:00,30.19,30.22,30.16,30.22,48083.0,27.2778,27.3049,27.2507,27.3049,48083.0
2023-06-05 14:55:00,30.21,30.22,30.19,30.22,27454.0,27.2959,27.3049,27.2778,27.3049,27454.0
2023-06-05 15:00:00,30.22,30.23,30.14,30.16,60020.0,27.3049,27.3139,27.2326,27.2507,60020.0
2023-06-05 15:05:00,30.16,30.17,30.13,30.16,38062.0,27.2507,27.2597,27.2236,27.2507,38062.0
2023-06-05 15:10:00,30.15,30.2,30.15,30.2,39838.0,27.2417,27.2868,27.2417,27.2868,39838.0
2023-06-05 15:15:00,30.2,30.21,30.17,30.18,34710.0,27.2868,27.2959,27.2597,27.2688,34710.0
2023-06-05 15:20:00,30.18,30.22,30.17,30.18,35044.0,27.2688,27.3049,27.2597,27.2688,35044.0
2023-06-05 15:25:00,30.18,30.18,30.15,30.15,34140.0,27.2688,27.2688,27.2417,27.2417,34140.0
2023-06-05 15:30:00,30.16,30.18,30.13,30.14,49114.0,27.2507,27.2688,27.2236,27.2326,49114.0
2023-06-05 15:35:00,30.15,30.21,30.14,30.2,62800.0,27.2417,27.2959,27.2326,27.2868,62800.0
2023-06-05 15:40:00,30.2,30.23,30.19,30.21,59904.0,27.2868,27.3139,27.2778,27.2959,59904.0
2023-06-05 15:45:00,30.21,30.23,30.18,30.22,91644.0,27.2959,27.3139,27.2688,27.3049,91644.0
2023-06-05 15:50:00,30.22,30.22,30.16,30.16,149643.0,27.3049,27.3049,27.2507,27.2507,149643.0
2023-06-05 15:55:00,30.17,30.17,30.14,30.14,298710.0,27.2597,27.2597,27.2326,27.2326,298710.0
2023-06-06 09:30:00,29.88,30.05,29.86,30.01,106234.0,26.9977,27.1513,26.9796,27.1152,106234.0
2023-06-06 09:35:00,30.01,30.1,29.96,30.04,62948.0,27.1152,27.1965,27.07,27.1423,62948.0
2023-06-06 09:40:00,30.04,30.07,29.98,30.06,29595.0,27.1423,27.1694,27.0881,27.1603,29595.0
2023-06-06 09:45:00,30.06,30.08,30.0,30.03,40344.0,27.1603,27.1784,27.1061,27.1332,40344.0
2023-06-06 09:50:00,30.03,30.11,30.02,30.08,55194.0,27.1332,27.2055,27.1242,27.1784,55194.0
2023-06-06 09:55:00,30.09,30.12,29.97,29.98,43347.0,27.1875,27.2146,27.079,27.0881,43347.0
2023-06-06 10:00:00,29.98,30.04,29.95,30.01,47057.0,27.0881,27.1423,27.061,27.1152,47057.0
2023-06-06 10:05:00,30.01,30.07,30.01,30.06,27740.0,27.1152,27.1694,27.1152,27.1603,27740.0
2023-06-06 10:10:00,30.07,30.09,30.03,30.04,60678.0,27.1694,27.1875,27.1332,27.1423,60678.0
2023-06-06 10:15:00,30.02,30.08,30.01,30.07,49349.0,27.1242,27.1784,27.1152,27.1694,49349.0
2023-06-06 10:20:00,30.06,30.08,30.02,30.03,28040.0,27.1603,27.1784,27.1242,27.1332,28040.0
2023-06-06 10:25:00,30.03,30.08,30.02,30.05,18041.0,27.1332,27.1784,27.1242,27.1513,18041.0
2023-06-06 10:30:00,30.05,30.09,30.03,30.08,46543.0,27.1513,27.1875,27.1332,27.1784,46543.0
2023-06-06 10:35:00,30.08,30.08,29.97,29.98,35725.0,27.1784,27.1784,27.079,27.0881,35725.0
2023-06-06 10:40:00,29.99,30.05,29.98,30.04,83065.0,27.0971,27.1513,27.0881,27.1423,83065.0
2023-06-06 10:45:00,30.05,30.15,30.04,30.12,47822.0,27.1513,27.2417,27.1423,27.2146,47822.0
2023-06-06 10:50:00,30.12,30.15,30.08,30.1,25500.0,27.2146,27.2417,27.1784,27.1965,25500.0
2023-06-06 10:55:00,30.1,30.1,30.06,30.1,29460.0,27.1965,27.1965,27.1603,27.1965,29460.0
2023-06-06 11:00:00,30.1,30.16,30.09,30.14,67228.0,27.1965,27.2507,27.1875,27.2326,67228.0
2023-06-06 11:05:00,30.14,30.18,30.11,30.15,74738.0,27.2326,27.2688,27.2055,27.2417,74738.0
2023-06-06 11:10:00,30.15,30.17,30.13,30.16,21780.0,27.2417,27.2597,27.2236,27.2507,21780.0
2023-06-06 11:15:00,30.16,30.23,30.15,30.21,44057.0,27.2507,27.3139,27.2417,27.2959,44057.0
2023-06-06 11:20:00,30.2,30.21,30.15,30.16,20710.0,27.2868,27.2959,27.2417,27.2507,20710.0
2023-06-06 11:25:00,30.16,30.2,30.14,30.2,31046.0,27.2507,27.2868,27.2326,27.2868,31046.0
2023-06-06 11:30:00,30.2,30.22,30.17,30.21,32428.0,27.2868,27.3049,27.2597,27.2959,32428.0
2023-06-06 11:35:00,30.21,30.25,30.2,30.25,30543.0,27.2959,27.332,27.2868,27.332,30543.0
2023-06-06 11:40:00,30.24,30.24,30.19,30.22,18058.0,27.323,27.323,27.2778,27.3049,18058.0
2023-06-06 11:45:00,30.22,30.24,30.2,30.23,22866.0,27.3049,27.323,27.2868,27.3139,22866.0
2023-06-06 11:50:00,30.24,30.27,30.19,30.21,31358.0,27.323,27.3501,27.2778,27.2959,31358.0
2023-06-06 11:55:00,30.2,30.2,30.15,30.16,25418.0,27.2868,27.2868,27.2417,27.2507,25418.0
2023-06-06 12:00:00,30.16,30.18,30.13,30.17,35974.0,27.2507,27.2688,27.2236,27.2597,35974.0
2023-06-06 12:05:00,30.17,30.17,30.12,30.16,22786.0,27.2597,27.2597,27.2146,27.2507,22786.0
2023-06-06 12:10:00,30.16,30.19,30.15,30.18,22897.0,27.2507,27.2778,27.2417,27.2688,22897.0
2023-06-06 12:15:00,30.18,30.18,30.14,30.15,27944.0,27.2688,27.2688,27.2326,27.2417,27944.0
2023-06-06 12:20:00,30.15,30.18,30.14,30.15,32683.0,27.2417,27.2688,27.2326,27.2417,32683.0
2023-06-06 12:25:00,30.14,30.17,30.1,30.15,63575.0,27.2326,27.2597,27.1965,27.2417,63575.0
2023-06-06 12:30:00,30.15,30.15,30.1,30.12,23759.0,27.2417,27.2417,27.1965,27.2146,23759.0
2023-06-06 12:35:00,30.12,30.15,30.11,30.15,45473.0,27.2146,27.2417,27.2055,27.2417,45473.0
2023-06-06 12:40:00,30.15,30.16,30.12,30.16,24954.0,27.2417,27.2507,27.2146,27.2507,24954.0
2023-06-06 12:45:00,30.16,30.16,30.12,30.15,39458.0,27.2507,27.2507,27.2146,27.2417,39458.0
2023-06-06 12:50:00,30.16,30.2,30.16,30.2,24489.0,27.2507,27.2868,27.2507,27.2868,24489.0
2023-06-06 12:55:00,30.2,30.24,30.19,30.23,31222.0,27.2868,27.323,27.2778,27.3139,31222.0
2023-06-06 13:00:00,30.23,30.24,30.19,30.2,25541.0,27.3139,27.323,27.2778,27.2868,25541.0
2023-06-06 13:05:00,30.19,30.21,30.19,30.2,27794.0,27.2778,27.2959,27.2778,27.2868,27794.0
2023-06-06 13:10:00,30.2,30.24,30.19,30.24,24955.0,27.2868,27.323,27.2778,27.323,24955.0
2023-06-06 13:15:00,30.24,30.25,30.19,30.2,27627.0,27.323,27.332,27.2778,27.2868,27627.0
2023-06-06 13:20:00,30.2,30.21,30.17,30.2,67389.0,27.2868,27.2959,27.2597,27.2868,67389.0
2023-06-06 13:25:00,30.2,30.21,30.17,30.2,49289.0,27.2868,27.2959,27.2597,27.2868,49289.0
2023-06-06 13:30:00,30.21,30.22,30.18,30.2,50581.0,27.2959,27.3049,27.2688,27.2868,50581.0
2023-06-06 13:35:00,30.2,30.23,30.19,30.2,51752.0,27.2868,27.3139,27.2778,27.2868,51752.0
2023-06-06 13:40:00,30.19,30.21,30.18,30.2,42491.0,27.2778,27.2959,27.2688,27.2868,42491.0
2023-06-06 13:45:00,30.2,30.21,30.18,30.2,75832.0,27.2868,27.2959,27.2688,27.2868,75832.0
2023-06-06 13:50:00,30.2,30.2,30.16,30.2,49734.0,27.2868,27.2868,27.2507,27.2868,49734.0
2023-06-06 13:55:00,30.19,30.23,30.17,30.23,39120.0,27.2778,27.3139,27.2597,27.3139,39120.0
2023-06-06 14:00:00,30.23,30.23,30.19,30.23,35781.0,27.3139,27.3139,27.2778,27.3139,35781.0
2023-06-06 14:05:00,30.22,30.22,30.19,30.21,46183.0,27.3049,27.3049,27.2778,27.2959,46183.0
2023-06-06 14:10:00,30.21,30.23,30.2,30.2,39944.0,27.2959,27.3139,27.2868,27.2868,39944.0
2023-06-06 14:15:00,30.2,30.22,30.19,30.21,20751.0,27.2868,27.3049,27.2778,27.2959,20751.0
2023-06-06 14:20:00,30.21,30.24,30.2,30.23,33627.0,27.2959,27.323,27.2868,27.3139,33627.0
2023-06-06 14:25:00,30.24,30.27,30.23,30.26,38611.0,27.323,27.3501,27.3139,27.3411,38611.0
2023-06-06 14:30:00,30.27,30.27,30.24,30.25,16732.0,27.3501,27.3501,27.323,27.332,16732.0
2023-06-06 14:35:00,30.25,30.29,30.24,30.28,45749.0,27.332,27.3682,27.323,27.3591,45749.0
2023-06-06 14:40:00,30.28,30.28,30.27,30.28,22856.0,27.3591,27.3591,27.3501,27.3591,22856.0
2023-06-06 14:45:00,30.27,30.28,30.24,30.25,48305.0,27.3501,27.3591,27.323,27.332,48305.0
2023-06-06 14:50:00,30.24,30.28,30.24,30.28,46942.0,27.323,27.3591,27.323,27.3591,46942.0
2023-06-06 14:55:00,30.27,30.27,30.24,30.25,32804.0,27.3501,27.3501,27.323,27.332,32804.0
2023-06-06 15:00:00,30.25,30.27,30.24,30.25,45740.0,27.332,27.3501,27.323,27.332,45740.0
2023-06-06 15:05:00,30.25,30.26,30.24,30.24,44529.0,27.332,27.3411,27.323,27.323,44529.0
2023-06-06 15:10:00,30.24,30.28,30.24,30.27,36674.0,27.323,27.3591,27.323,27.3501,36674.0
2023-06-06 15:15:00,30.27,30.32,30.26,30.32,42376.0,27.3501,27.3953,27.3411,27.3953,42376.0
2023-06-06 15:20:00,30.32,30.35,30.3,30.34,83265.0,27.3953,27.4224,27.3772,27.4133,83265.0
2023-06-06 15:25:00,30.34,30.38,30.33,30.37,70405.0,27.4133,27.4495,27.4043,27.4404,70405.0
2023-06-06 15:30:00,30.37,30.4,30.36,30.39,47091.0,27.4404,27.4675,27.4314,27.4585,47091.0
2023-06-06 15:35:00,30.38,30.38,30.3,30.3,85516.0,27.4495,27.4495,27.3772,27.3772,85516.0
2023-06-06 15:40:00,30.3,30.3,30.26,30.29,108999.0,27.3772,27.3772,27.3411,27.3682,108999.0
2023-06-06 15:45:00,30.29,30.33,30.28,30.33,152003.0,27.3682,27.4043,27.3591,27.4043,152003.0
2023-06-06 15:50:00,30.33,30.38,30.32,30.33,201786.0,27.4043,27.4495,27.3953,27.4043,201786.0
2023-06-06 15:55:00,30.33,30.36,30.31,30.35,502226.0,27.4043,27.4314,27.3862,27.4224,502226.0
2023-06-07 09:30:00,30.58,30.74,30.52,30.58,174975.0,27.6302,27.7748,27.576,27.6302,174975.0
2023-06-07 09:35:00,30.58,30.71,30.57,30.7,96095.0,27.6302,27.7476,27.6212,27.7386,96095.0
2023-06-07 09:40:00,30.71,30.73,30.62,30.69,76824.0,27.7476,27.7657,27.6663,27.7296,76824.0
2023-06-07 09:45:00,30.7,30.78,30.64,30.78,46024.0,27.7386,27.8109,27.6844,27.8109,46024.0
2023-06-07 09:50:00,30.8,30.84,30.79,30.83,51917.0,27.829,27.8651,27.8199,27.8561,51917.0
2023-06-07 09:55:00,30.82,30.88,30.82,30.87,41006.0,27.847,27.9012,27.847,27.8922,41006.0
2023-06-07 10:00:00,30.86,30.9,30.84,30.89,72730.0,27.8832,27.9193,27.8651,27.9103,72730.0
2023-06-07 10:05:00,30.9,30.94,30.88,30.94,117098.0,27.9193,27.9555,27.9012,27.9555,117098.0
2023-06-07 10:10:00,30.94,30.99,30.88,30.9,135534.0,27.9555,28.0006,27.9012,27.9193,135534.0
2023-06-07 10:15:00,30.9,30.94,30.87,30.88,70953.0,27.9193,27.9555,27.8922,27.9012,70953.0
2023-06-07 10:20:00,30.87,30.97,30.87,30.95,90234.0,27.8922,27.9826,27.8922,27.9645,90234.0
2023-06-07 10:25:00,30.95,30.99,30.91,30.95,117261.0,27.9645,28.0006,27.9284,27.9645,117261.0
2023-06-07 10:30:00,30.95,30.97,30.88,30.9,65056.0,27.9645,27.9826,27.9012,27.9193,65056.0
2023-06-07 10:35:00,30.91,30.98,30.9,30.98,91584.0,27.9284,27.9916,27.9193,27.9916,91584.0
2023-06-07 10:40:00,30.98,31.03,30.93,31.01,171912.0,27.9916,28.0368,27.9464,28.0187,171912.0
2023-06-07 10:45:00,31.01,31.07,31.0,31.05,136384.0,28.0187,28.0729,28.0097,28.0548,136384.0
2023-06-07 10:50:00,31.05,31.08,31.02,31.08,101822.0,28.0548,28.082,28.0277,28.082,101822.0
2023-06-07 10:55:00,31.07,31.1,31.04,31.09,64191.0,28.0729,28.1,28.0458,28.091,64191.0
2023-06-07 11:00:00,31.09,31.13,31.08,31.11,132524.0,28.091,28.1271,28.082,28.1091,132524.0
2023-06-07 11:05:00,31.11,31.16,31.1,31.16,71188.0,28.1091,28.1542,28.1,28.1542,71188.0
2023-06-07 11:10:00,31.16,31.2,31.14,31.18,99892.0,28.1542,28.1904,28.1362,28.1723,99892.0
2023-06-07 11:15:00,31.18,31.22,31.16,31.2,106788.0,28.1723,28.2084,28.1542,28.1904,106788.0
2023-06-07 11:20:00,31.2,31.2,31.14,31.18,51392.0,28.1904,28.1904,28.1362,28.1723,51392.0
2023-06-07 11:25:00,31.18,31.2,31.13,31.13,86862.0,28.1723,28.1904,28.1271,28.1271,86862.0
2023-06-07 11:30:00,31.13,31.15,31.09,31.1,46338.0,28.1271,28.1452,28.091,28.1,46338.0
2023-06-07 11:35:00,31.1,31.12,31.07,31.08,54709.0,28.1,28.1181,28.0729,28.082,54709.0
2023-06-07 11:40:00,31.09,31.1,31.05,31.08,60841.0,28.091,28.1,28.0548,28.082,60841.0
2023-06-07 11:45:00,31.07,31.1,31.06,31.08,86024.0,28.0729,28.1,28.0639,28.082,86024.0
2023-06-07 11:50:00,31.08,31.12,31.06,31.1,78544.0,28.082,28.1181,28.0639,28.1,78544.0
2023-06-07 11:55:00,31.1,31.12,31.08,31.12,56521.0,28.1,28.1181,28.082,28.1181,56521.0
2023-06-07 12:00:00,31.11,31.16,31.1,31.14,62662.0,28.1091,28.1542,28.1,28.1362,62662.0
2023-06-07 12:05:00,31.13,31.17,31.13,31.15,49770.0,28.1271,28.1633,28.1271,28.1452,49770.0
2023-06-07 12:10:00,31.15,31.17,31.13,31.15,65270.0,28.1452,28.1633,28.1271,28.1452,65270.0
2023-06-07 12:15:00,31.16,31.18,31.14,31.15,33293.0,28.1542,28.1723,28.1362,28.1452,33293.0
2023-06-07 12:20:00,31.14,31.15,31.08,31.12,46161.0,28.1362,28.1452,28.082,28.1181,46161.0
2023-06-07 12:25:00,31.12,31.17,31.11,31.11,31887.0,28.1181,28.1633,28.1091,28.1091,31887.0
2023-06-07 12:30:00,31.12,31.12,31.08,31.08,28705.0,28.1181,28.1181,28.082,28.082,28705.0
2023-06-07 12:35:00,31.08,31.08,31.04,31.05,25212.0,28.082,28.082,28.0458,28.0548,25212.0
2023-06-07 12:40:00,31.05,31.09,31.05,31.08,25306.0,28.0548,28.091,28.0548,28.082,25306.0
2023-06-07 12:45:00,31.08,31.1,31.06,31.07,22680.0,28.082,28.1,28.0639,28.0729,22680.0
2023-06-07 12:50:00,31.07,31.11,31.06,31.09,72435.0,28.0729,28.1091,28.0639,28.091,72435.0
2023-06-07 12:55:00,31.08,31.09,31.03,31.09,34565.0,28.082,28.091,28.0368,28.091,34565.0
2023-06-07 13:00:00,31.09,31.11,31.06,31.06,34442.0,28.091,28.1091,28.0639,28.0639,34442.0
2023-06-07 13:05:00,31.05,31.1,31.04,31.1,36157.0,28.0548,28.1,28.0458,28.1,36157.0
2023-06-07 13:10:00,31.09,31.12,31.06,31.1,41549.0,28.091,28.1181,28.0639,28.1,41549.0
2023-06-07 13:15:00,31.1,31.12,31.08,31.08,21900.0,28.1,28.1181,28.082,28.082,21900.0
2023-06-07 13:20:00,31.08,31.09,31.06,31.08,28330.0,28.082,28.091,28.0639,28.082,28330.0
2023-06-07 13:25:00,31.07,31.13,31.07,31.1,50357.0,28.0729,28.1271,28.0729,28.1,50357.0
2023-06-07 13:30:00,31.1,31.11,31.06,31.08,27360.0,28.1,28.1091,28.0639,28.082,27360.0
2023-06-07 13:35:00,31.07,31.09,31.05,31.09,25073.0,28.0729,28.091,28.0548,28.091,25073.0
2023-06-07 13:40:00,31.09,31.09,31.05,31.09,28158.0,28.091,28.091,28.0548,28.091,28158.0
2023-06-07 13:45:00,31.08,31.14,31.06,31.13,136950.0,28.082,28.1362,28.0639,28.1271,136950.0
2023-06-07 13:50:00,31.13,31.14,31.1,31.12,46771.0,28.1271,28.1362,28.1,28.1181,46771.0
2023-06-07 13:55:00,31.11,31.16,31.1,31.15,138130.0,28.1091,28.1542,28.1,28.1452,138130.0
2023-06-07 14:00:00,31.15,31.22,31.14,31.21,105773.0,28.1452,28.2084,28.1362,28.1994,105773.0
2023-06-07 14:05:00,31.2,31.22,31.19,31.21,56834.0,28.1904,28.2084,28.1813,28.1994,56834.0
2023-06-07 14:10:00,31.21,31.22,31.19,31.2,41821.0,28.1994,28.2084,28.1813,28.1904,41821.0
2023-06-07 14:15:00,31.2,31.23,31.19,31.21,69723.0,28.1904,28.2175,28.1813,28.1994,69723.0
2023-06-07 14:20:00,31.21,31.24,31.21,31.24,51971.0,28.1994,28.2265,28.1994,28.2265,51971.0
2023-06-07 14:25:00,31.24,31.31,31.23,31.31,165447.0,28.2265,28.2898,28.2175,28.2898,165447.0
2023-06-07 14:30:00,31.31,31.32,31.24,31.32,208754.0,28.2898,28.2988,28.2265,28.2988,208754.0
2023-06-07 14:35:00,31.31,31.32,31.26,31.28,76935.0,28.2898,28.2988,28.2446,28.2627,76935.0
2023-06-07 14:40:00,31.28,31.28,31.23,31.27,49560.0,28.2627,28.2627,28.2175,28.2536,49560.0
2023-06-07 14:45:00,31.26,31.28,31.24,31.25,75067.0,28.2446,28.2627,28.2265,28.2356,75067.0
2023-06-07 14:50:00,31.25,31.3,31.22,31.3,175212.0,28.2356,28.2807,28.2084,28.2807,175212.0
2023-06-07 14:55:00,31.3,31.3,31.25,31.26,57566.0,28.2807,28.2807,28.2356,28.2446,57566.0
2023-06-07 15:00:00,31.27,31.31,31.24,31.3,153890.0,28.2536,28.2898,28.2265,28.2807,153890.0
2023-06-07 15:05:00,31.3,31.32,31.26,31.32,122525.0,28.2807,28.2988,28.2446,28.2988,122525.0
2023-06-07 15:10:00,31.32,31.32,31.26,31.27,128780.0,28.2988,28.2988,28.2446,28.2536,128780.0
2023-06-07 15:15:00,31.27,31.31,31.25,31.26,140932.0,28.2536,28.2898,28.2356,28.2446,140932.0
2023-06-07 15:20:00,31.26,31.29,31.25,31.29,102429.0,28.2446,28.2717,28.2356,28.2717,102429.0
2023-06-07 15:25:00,31.28,31.29,31.22,31.26,126146.0,28.2627,28.2717,28.2084,28.2446,126146.0
2023-06-07 15:30:00,31.26,31.31,31.24,31.31,276627.0,28.2446,28.2898,28.2265,28.2898,276627.0
2023-06-07 15:35:00,31.31,31.34,31.3,31.32,200792.0,28.2898,28.3169,28.2807,28.2988,200792.0
2023-06-07 15:40:00,31.31,31.38,31.3,31.37,262508.0,28.2898,28.353,28.2807,28.344,262508.0
2023-06-07 15:45:00,31.38,31.38,31.34,31.38,382843.0,28.353,28.353,28.3169,28.353,382843.0
2023-06-07 15:50:00,31.38,31.38,31.32,31.37,636383.0,28.353,28.353,28.2988,28.344,636383.0
2023-06-07 15:55:00,31.37,31.41,31.36,31.4,906428.0,28.344,28.3801,28.3349,28.3711,906428.0
2023-06-08 09:30:00,31.4,31.5,31.36,31.41,157249.0,28.3711,28.4614,28.3349,28.3801,157249.0
2023-06-08 09:35:00,31.43,31.44,31.24,31.27,163876.0,28.3982,28.4072,28.2265,28.2536,163876.0
2023-06-08 09:40:00,31.27,31.29,31.12,31.21,107829.0,28.2536,28.2717,28.1181,28.1994,107829.0
2023-06-08 09:45:00,31.22,31.23,31.11,31.18,117341.0,28.2084,28.2175,28.1091,28.1723,117341.0
2023-06-08 09:50:00,31.19,31.29,31.14,31.28,114366.0,28.1813,28.2717,28.1362,28.2627,114366.0
2023-06-08 09:55:00,31.27,31.29,31.19,31.24,100647.0,28.2536,28.2717,28.1813,28.2265,100647.0
2023-06-08 10:00:00,31.25,31.37,31.23,31.31,170463.0,28.2356,28.344,28.2175,28.2898,170463.0
2023-06-08 10:05:00,31.3,31.32,31.26,31.31,73180.0,28.2807,28.2988,28.2446,28.2898,73180.0
2023-06-08 10:10:00,31.31,31.34,31.27,31.31,73045.0,28.2898,28.3169,28.2536,28.2898,73045.0
2023-06-08 10:15:00,31.31,31.38,31.31,31.35,78542.0,28.2898,28.353,28.2898,28.3259,78542.0
2023-06-08 10:20:00,31.35,31.37,31.33,31.35,85368.0,28.3259,28.344,28.3078,28.3259,85368.0
2023-06-08 10:25:00,31.35,31.37,31.32,31.35,107844.0,28.3259,28.344,28.2988,28.3259,107844.0
2023-06-08 10:30:00,31.36,31.37,31.27,31.29,92277.0,28.3349,28.344,28.2536,28.2717,92277.0
2023-06-08 10:35:00,31.3,31.33,31.27,31.32,84280.0,28.2807,28.3078,28.2536,28.2988,84280.0
2023-06-08 10:40:00,31.33,31.36,31.29,31.34,132082.0,28.3078,28.3349,28.2717,28.3169,132082.0
2023-06-08 10:45:00,31.34,31.36,31.29,31.34,61324.0,28.3169,28.3349,28.2717,28.3169,61324.0
2023-06-08 10:50:00,31.34,31.34,31.23,31.24,68384.0,28.3169,28.3169,28.2175,28.2265,68384.0
2023-06-08 10:55:00,31.24,31.27,31.19,31.21,41665.0,28.2265,28.2536,28.1813,28.1994,41665.0
2023-06-08 11:00:00,31.21,31.22,31.12,31.14,48349.0,28.1994,28.2084,28.1181,28.1362,48349.0
2023-06-08 11:05:00,31.13,31.22,31.13,31.18,132884.0,28.1271,28.2084,28.1271,28.1723,132884.0
2023-06-08 11:10:00,31.19,31.25,31.17,31.18,67074.0,28.1813,28.2356,28.1633,28.1723,67074.0
2023-06-08 11:15:00,31.19,31.21,31.17,31.21,44828.0,28.1813,28.1994,28.1633,28.1994,44828.0
2023-06-08 11:20:00,31.21,31.27,31.2,31.26,53373.0,28.1994,28.2536,28.1904,28.2446,53373.0
2023-06-08 11:25:00,31.27,31.28,31.25,31.27,39935.0,28.2536,28.2627,28.2356,28.2536,39935.0
2023-06-08 11:30:00,31.26,31.3,31.25,31.26,47265.0,28.2446,28.2807,28.2356,28.2446,47265.0
2023-06-08 11:35:00,31.26,31.27,31.23,31.25,62218.0,28.2446,28.2536,28.2175,28.2356,62218.0
2023-06-08 11:40:00,31.24,31.26,31.17,31.18,71071.0,28.2265,28.2446,28.1633,28.1723,71071.0
2023-06-08 11:45:00,31.19,31.19,31.08,31.14,95451.0,28.1813,28.1813,28.082,28.1362,95451.0
2023-06-08 11:50:00,31.15,31.15,31.03,31.04,51015.0,28.1452,28.1452,28.0368,28.0458,51015.0
2023-06-08 11:55:00,31.05,31.1,31.04,31.07,62344.0,28.0548,28.1,28.0458,28.0729,62344.0
2023-06-08 12:00:00,31.07,31.12,31.06,31.12,64604.0,28.0729,28.1181,28.0639,28.1181,64604.0
2023-06-08 12:05:00,31.12,31.22,31.11,31.21,63544.0,28.1181,28.2084,28.1091,28.1994,63544.0
2023-06-08 12:10:00,31.21,31.26,31.19,31.26,36825.0,28.1994,28.2446,28.1813,28.2446,36825.0
2023-06-08 12:15:00,31.26,31.27,31.22,31.27,39552.0,28.2446,28.2536,28.2084,28.2536,39552.0
2023-06-08 12:20:00,31.27,31.3,31.25,31.28,60495.0,28.2536,28.2807,28.2356,28.2627,60495.0
2023-06-08 12:25:00,31.29,31.38,31.27,31.34,61752.0,28.2717,28.353,28.2536,28.3169,61752.0
2023-06-08 12:30:00,31.33,31.38,31.31,31.36,71746.0,28.3078,28.353,28.2898,28.3349,71746.0
2023-06-08 12:35:00,31.36,31.42,31.34,31.39,63844.0,28.3349,28.3892,28.3169,28.3621,63844.0
2023-06-08 12:40:00,31.39,31.42,31.37,31.42,58863.0,28.3621,28.3892,28.344,28.3892,58863.0
2023-06-08 12:45:00,31.42,31.43,31.39,31.41,33818.0,28.3892,28.3982,28.3621,28.3801,33818.0
2023-06-08 12:50:00,31.41,31.47,31.39,31.45,57449.0,28.3801,28.4343,28.3621,28.4163,57449.0
2023-06-08 12:55:00,31.45,31.47,31.43,31.43,24518.0,28.4163,28.4343,28.3982,28.3982,24518.0
2023-06-08 13:00:00,31.44,31.47,31.4,31.41,50874.0,28.4072,28.4343,28.3711,28.3801,50874.0
2023-06-08 13:05:00,31.41,31.46,31.4,31.44,45955.0,28.3801,28.4253,28.3711,28.4072,45955.0
2023-06-08 13:10:00,31.44,31.46,31.41,31.45,61531.0,28.4072,28.4253,28.3801,28.4163,61531.0
2023-06-08 13:15:00,31.45,31.52,31.44,31.51,102851.0,28.4163,28.4795,28.4072,28.4705,102851.0
2023-06-08 13:20:00,31.51,31.52,31.47,31.49,42093.0,28.4705,28.4795,28.4343,28.4524,42093.0
2023-06-08 13:25:00,31.49,31.51,31.48,31.49,39609.0,28.4524,28.4705,28.4434,28.4524,39609.0
2023-06-08 13:30:00,31.49,31.52,31.48,31.51,47540.0,28.4524,28.4795,28.4434,28.4705,47540.0
2023-06-08 13:35:00,31.52,31.55,31.51,31.54,70885.0,28.4795,28.5066,28.4705,28.4976,70885.0
2023-06-08 13:40:00,31.54,31.55,31.51,31.54,49461.0,28.4976,28.5066,28.4705,28.4976,49461.0
2023-06-08 13:45:00,31.54,31.54,31.5,31.54,51064.0,28.4976,28.4976,28.4614,28.4976,51064.0
2023-06-08 13:50:00,31.53,31.55,31.51,31.52,43036.0,28.4885,28.5066,28.4705,28.4795,43036.0
2023-06-08 13:55:00,31.51,31.53,31.47,31.53,66387.0,28.4705,28.4885,28.4343,28.4885,66387.0
2023-06-08 14:00:00,31.52,31.55,31.52,31.55,37600.0,28.4795,28.5066,28.4795,28.5066,37600.0
2023-06-08 14:05:00,31.54,31.55,31.53,31.54,30078.0,28.4976,28.5066,28.4885,28.4976,30078.0
2023-06-08 14:10:00,31.54,31.56,31.53,31.55,60091.0,28.4976,28.5157,28.4885,28.5066,60091.0
2023-06-08 14:15:00,31.55,31.57,31.54,31.54,44707.0,28.5066,28.5247,28.4976,28.4976,44707.0
2023-06-08 14:20:00,31.54,31.57,31.54,31.54,46766.0,28.4976,28.5247,28.4976,28.4976,46766.0
2023-06-08 14:25:00,31.55,31.58,31.54,31.57,43624.0,28.5066,28.5337,28.4976,28.5247,43624.0
2023-06-08 14:30:00,31.57,31.58,31.54,31.57,37797.0,28.5247,28.5337,28.4976,28.5247,37797.0
2023-06-08 14:35:00,31.57,31.59,31.56,31.57,39312.0,28.5247,28.5428,28.5157,28.5247,39312.0
2023-06-08 14:40:00,31.56,31.59,31.55,31.58,50720.0,28.5157,28.5428,28.5066,28.5337,50720.0
2023-06-08 14:45:00,31.58,31.58,31.52,31.54,40109.0,28.5337,28.5337,28.4795,28.4976,40109.0
2023-06-08 14:50:00,31.54,31.54,31.52,31.52,63725.0,28.4976,28.4976,28.4795,28.4795,63725.0
2023-06-08 14:55:00,31.52,31.56,31.51,31.52,54474.0,28.4795,28.5157,28.4705,28.4795,54474.0
2023-06-08 15:00:00,31.51,31.54,31.5,31.52,80853.0,28.4705,28.4976,28.4614,28.4795,80853.0
2023-06-08 15:05:00,31.52,31.54,31.5,31.52,53540.0,28.4795,28.4976,28.4614,28.4795,53540.0
2023-06-08 15:10:00,31.52,31.55,31.51,31.54,64710.0,28.4795,28.5066,28.4705,28.4976,64710.0
2023-06-08 15:15:00,31.55,31.57,31.54,31.57,139188.0,28.5066,28.5247,28.4976,28.5247,139188.0
2023-06-08 15:20:00,31.57,31.6,31.56,31.6,50883.0,28.5247,28.5518,28.5157,28.5518,50883.0
2023-06-08 15:25:00,31.6,31.63,31.6,31.63,132947.0,28.5518,28.5789,28.5518,28.5789,132947.0
2023-06-08 15:30:00,31.63,31.65,31.6,31.63,156031.0,28.5789,28.597,28.5518,28.5789,156031.0
2023-06-08 15:35:00,31.63,31.66,31.61,31.63,198629.0,28.5789,28.606,28.5608,28.5789,198629.0
2023-06-08 15:40:00,31.63,31.68,31.63,31.68,170351.0,28.5789,28.6241,28.5789,28.6241,170351.0
2023-06-08 15:45:00,31.68,31.68,31.63,31.64,204126.0,28.6241,28.6241,28.5789,28.5879,204126.0
2023-06-08 15:50:00,31.64,31.67,31.61,31.65,490365.0,28.5879,28.615,28.5608,28.597,490365.0
2023-06-08 15:55:00,31.65,31.72,31.63,31.71,919507.0,28.597,28.6602,28.5789,28.6512,919507.0
2023-06-09 09:30:00,31.17,31.2,31.02,31.09,231459.0,28.578,28.6055,28.4405,28.5046,231459.0
2023-06-09 09:35:00,31.08,31.09,30.96,31.05,94020.0,28.4955,28.5046,28.3854,28.468,94020.0
2023-06-09 09:40:00,31.05,31.07,30.97,30.97,136757.0,28.468,28.4863,28.3946,28.3946,136757.0
2023-06-09 09:45:00,30.97,30.98,30.87,30.92,88572.0,28.3946,28.4038,28.3029,28.3488,88572.0
2023-06-09 09:50:00,30.93,30.97,30.91,30.94,116391.0,28.3579,28.3946,28.3396,28.3671,116391.0
2023-06-09 09:55:00,30.94,30.96,30.83,30.83,105928.0,28.3671,28.3854,28.2663,28.2663,105928.0
2023-06-09 10:00:00,30.84,30.86,30.76,30.82,111197.0,28.2754,28.2938,28.2021,28.2571,111197.0
2023-06-09 10:05:00,30.82,30.82,30.71,30.73,76698.0,28.2571,28.2571,28.1562,28.1746,76698.0
2023-06-09 10:10:00,30.73,30.78,30.71,30.73,100793.0,28.1746,28.2204,28.1562,28.1746,100793.0
2023-06-09 10:15:00,30.74,30.79,30.73,30.76,260149.0,28.1837,28.2296,28.1746,28.2021,260149.0
2023-06-09 10:20:00,30.76,30.78,30.72,30.77,115783.0,28.2021,28.2204,28.1654,28.2112,115783.0
2023-06-09 10:25:00,30.77,30.91,30.75,30.91,89489.0,28.2112,28.3396,28.1929,28.3396,89489.0
2023-06-09 10:30:00,30.91,30.96,30.88,30.89,81393.0,28.3396,28.3854,28.3121,28.3213,81393.0
2023-06-09 10:35:00,30.89,30.96,30.85,30.92,133077.0,28.3213,28.3854,28.2846,28.3488,133077.0
2023-06-09 10:40:00,30.93,30.97,30.91,30.93,42368.0,28.3579,28.3946,28.3396,28.3579,42368.0
2023-06-09 10:45:00,30.94,31.01,30.93,30.97,59516.0,28.3671,28.4313,28.3579,28.3946,59516.0
2023-06-09 10:50:00,30.96,30.96,30.92,30.95,66816.0,28.3854,28.3854,28.3488,28.3763,66816.0
2023-06-09 10:55:00,30.94,30.98,30.86,30.87,69964.0,28.3671,28.4038,28.2938,28.3029,69964.0
2023-06-09 11:00:00,30.88,30.91,30.84,30.86,41699.0,28.3121,28.3396,28.2754,28.2938,41699.0
2023-06-09 11:05:00,30.86,30.87,30.82,30.83,191179.0,28.2938,28.3029,28.2571,28.2663,191179.0
2023-06-09 11:10:00,30.83,30.85,30.78,30.81,139420.0,28.2663,28.2846,28.2204,28.2479,139420.0
2023-06-09 11:15:00,30.82,30.83,30.77,30.78,18163.0,28.2571,28.2663,28.2112,28.2204,18163.0
2023-06-09 11:20:00,30.77,30.78,30.71,30.71,30833.0,28.2112,28.2204,28.1562,28.1562,30833.0
2023-06-09 11:25:00,30.71,30.71,30.65,30.7,28708.0,28.1562,28.1562,28.1012,28.1471,28708.0
2023-06-09 11:30:00,30.7,30.7,30.63,30.66,50001.0,28.1471,28.1471,28.0829,28.1104,50001.0
2023-06-09 11:35:00,30.67,30.69,30.63,30.65,24659.0,28.1196,28.1379,28.0829,28.1012,24659.0
2023-06-09 11:40:00,30.65,30.68,30.63,30.65,23568.0,28.1012,28.1287,28.0829,28.1012,23568.0
2023-06-09 11:45:00,30.66,30.68,30.64,30.65,43028.0,28.1104,28.1287,28.0921,28.1012,43028.0
2023-06-09 11:50:00,30.65,30.75,30.64,30.75,134864.0,28.1012,28.1929,28.0921,28.1929,134864.0
2023-06-09 11:55:00,30.75,30.77,30.69,30.74,48234.0,28.1929,28.2112,28.1379,28.1837,48234.0
2023-06-09 12:00:00,30.75,30.76,30.73,30.74,40803.0,28.1929,28.2021,28.1746,28.1837,40803.0
2023-06-09 12:05:00,30.74,30.74,30.65,30.68,57175.0,28.1837,28.1837,28.1012,28.1287,57175.0
2023-06-09 12:10:00,30.68,30.69,30.63,30.64,30436.0,28.1287,28.1379,28.0829,28.0921,30436.0
2023-06-09 12:15:00,30.64,30.69,30.63,30.66,38056.0,28.0921,28.1379,28.0829,28.1104,38056.0
2023-06-09 12:20:00,30.66,30.68,30.64,30.66,33858.0,28.1104,28.1287,28.0921,28.1104,33858.0
2023-06-09 12:25:00,30.66,30.67,30.62,30.66,56593.0,28.1104,28.1196,28.0737,28.1104,56593.0
2023-06-09 12:30:00,30.67,30.72,30.65,30.71,34412.0,28.1196,28.1654,28.1012,28.1562,34412.0
2023-06-09 12:35:00,30.71,30.72,30.69,30.71,33718.0,28.1562,28.1654,28.1379,28.1562,33718.0
2023-06-09 12:40:00,30.71,30.74,30.71,30.72,64438.0,28.1562,28.1837,28.1562,28.1654,64438.0
2023-06-09 12:45:00,30.72,30.73,30.67,30.68,28337.0,28.1654,28.1746,28.1196,28.1287,28337.0
2023-06-09 12:50:00,30.68,30.69,30.67,30.68,24653.0,28.1287,28.1379,28.1196,28.1287,24653.0
2023-06-09 12:55:00,30.68,30.68,30.65,30.68,35097.0,28.1287,28.1287,28.1012,28.1287,35097.0
2023-06-09 13:00:00,30.68,30.68,30.64,30.64,48696.0,28.1287,28.1287,28.0921,28.0921,48696.0
2023-06-09 13:05:00,30.65,30.67,30.64,30.66,25287.0,28.1012,28.1196,28.0921,28.1104,25287.0
2023-06-09 13:10:00,30.66,30.66,30.62,30.63,31545.0,28.1104,28.1104,28.0737,28.0829,31545.0
2023-06-09 13:15:00,30.62,30.62,30.59,30.62,58706.0,28.0737,28.0737,28.0462,28.0737,58706.0
2023-06-09 13:20:00,30.62,30.62,30.57,30.58,51176.0,28.0737,28.0737,28.0279,28.037,51176.0
2023-06-09 13:25:00,30.57,30.58,30.54,30.58,47897.0,28.0279,28.037,28.0004,28.037,47897.0
2023-06-09 13:30:00,30.57,30.58,30.54,30.54,35319.0,28.0279,28.037,28.0004,28.0004,35319.0
2023-06-09 13:35:00,30.54,30.59,30.52,30.55,145036.0,28.0004,28.0462,27.982,28.0095,145036.0
2023-06-09 13:40:00,30.55,30.55,30.5,30.52,123846.0,28.0095,28.0095,27.9637,27.982,123846.0
2023-06-09 13:45:00,30.52,30.54,30.48,30.49,79704.0,27.982,28.0004,27.9454,27.9545,79704.0
2023-06-09 13:50:00,30.49,30.5,30.45,30.45,46104.0,27.9545,27.9637,27.9179,27.9179,46104.0
2023-06-09 13:55:00,30.45,30.51,30.44,30.51,46089.0,27.9179,27.9729,27.9087,27.9729,46089.0
2023-06-09 14:00:00,30.51,30.52,30.47,30.48,61189.0,27.9729,27.982,27.9362,27.9454,61189.0
2023-06-09 14:05:00,30.48,30.51,30.48,30.48,46609.0,27.9454,27.9729,27.9454,27.9454,46609.0
2023-06-09 14:10:00,30.49,30.51,30.47,30.51,41926.0,27.9545,27.9729,27.9362,27.9729,41926.0
2023-06-09 14:15:00,30.51,30.52,30.48,30.48,24851.0,27.9729,27.982,27.9454,27.9454,24851.0
2023-06-09 14:20:00,30.48,30.5,30.47,30.49,39875.0,27.9454,27.9637,27.9362,27.9545,39875.0
2023-06-09 14:25:00,30.49,30.49,30.44,30.44,30740.0,27.9545,27.9545,27.9087,27.9087,30740.0
2023-06-09 14:30:00,30.45,30.48,30.44,30.48,39833.0,27.9179,27.9454,27.9087,27.9454,39833.0
2023-06-09 14:35:00,30.48,30.48,30.42,30.43,40595.0,27.9454,27.9454,27.8904,27.8995,40595.0
2023-06-09 14:40:00,30.42,30.45,30.41,30.44,41791.0,27.8904,27.9179,27.8812,27.9087,41791.0
2023-06-09 14:45:00,30.44,30.46,30.42,30.44,49883.0,27.9087,27.927,27.8904,27.9087,49883.0
2023-06-09 14:50:00,30.44,30.44,30.42,30.43,28879.0,27.9087,27.9087,27.8904,27.8995,28879.0
2023-06-09 14:55:00,30.43,30.45,30.42,30.44,37686.0,27.8995,27.9179,27.8904,27.9087,37686.0
2023-06-09 15:00:00,30.44,30.52,30.43,30.5,64177.0,27.9087,27.982,27.8995,27.9637,64177.0
2023-06-09 15:05:00,30.51,30.51,30.44,30.45,47184.0,27.9729,27.9729,27.9087,27.9179,47184.0
2023-06-09 15:10:00,30.45,30.47,30.44,30.46,39641.0,27.9179,27.9362,27.9087,27.927,39641.0
2023-06-09 15:15:00,30.46,30.47,30.43,30.45,96473.0,27.927,27.9362,27.8995,27.9179,96473.0
2023-06-09 15:20:00,30.45,30.48,30.42,30.42,85655.0,27.9179,27.9454,27.8904,27.8904,85655.0
2023-06-09 15:25:00,30.43,30.43,30.4,30.42,63928.0,27.8995,27.8995,27.872,27.8904,63928.0
2023-06-09 15:30:00,30.42,30.45,30.4,30.42,88663.0,27.8904,27.9179,27.872,27.8904,88663.0
2023-06-09 15:35:00,30.42,30.43,30.38,30.41,182759.0,27.8904,27.8995,27.8537,27.8812,182759.0
2023-06-09 15:40:00,30.41,30.44,30.4,30.42,131495.0,27.8812,27.9087,27.872,27.8904,131495.0
2023-06-09 15:45:00,30.43,30.51,30.41,30.5,216812.0,27.8995,27.9729,27.8812,27.9637,216812.0
2023-06-09 15:50:00,30.5,30.5,30.42,30.45,347879.0,27.9637,27.9637,27.8904,27.9179,347879.0
2023-06-09 15:55:00,30.45,30.46,30.38,30.39,719680.0,27.9179,27.927,27.8537,27.8628,719680.0
2023-06-12 09:30:00,30.15,30.34,30.1,30.23,116691.0,27.6428,27.817,27.597,27.7162,116691.0
2023-06-12 09:35:00,30.22,30.26,30.14,30.26,79244.0,27.707,27.7437,27.6336,27.7437,79244.0
2023-06-12 09:40:00,30.27,30.5,30.26,30.46,115520.0,27.7528,27.9637,27.7437,27.927,115520.0
2023-06-12 09:45:00,30.46,30.47,30.37,30.46,46865.0,27.927,27.9362,27.8445,27.927,46865.0
2023-06-12 09:50:00,30.46,30.58,30.45,30.53,104420.0,27.927,28.037,27.9179,27.9912,104420.0
2023-06-12 09:55:00,30.54,30.56,30.5,30.52,39682.0,28.0004,28.0187,27.9637,27.982,39682.0
2023-06-12 10:00:00,30.52,30.56,30.39,30.41,121592.0,27.982,28.0187,27.8628,27.8812,121592.0
2023-06-12 10:05:00,30.41,30.44,30.34,30.44,429113.0,27.8812,27.9087,27.817,27.9087,429113.0
2023-06-12 10:10:00,30.43,30.51,30.43,30.5,46401.0,27.8995,27.9729,27.8995,27.9637,46401.0
2023-06-12 10:15:00,30.5,30.58,30.5,30.58,54260.0,27.9637,28.037,27.9637,28.037,54260.0
2023-06-12 10:20:00,30.58,30.59,30.44,30.44,68744.0,28.037,28.0462,27.9087,27.9087,68744.0
2023-06-12 10:25:00,30.44,30.46,30.4,30.41,50189.0,27.9087,27.927,27.872,27.8812,50189.0
2023-06-12 10:30:00,30.41,30.41,30.32,30.33,67106.0,27.8812,27.8812,27.7987,27.8078,67106.0
2023-06-12 10:35:00,30.32,30.34,30.28,30.34,96586.0,27.7987,27.817,27.762,27.817,96586.0
2023-06-12 10:40:00,30.34,30.38,30.32,30.38,35650.0,27.817,27.8537,27.7987,27.8537,35650.0
2023-06-12 10:45:00,30.38,30.42,30.36,30.41,70292.0,27.8537,27.8904,27.8353,27.8812,70292.0
2023-06-12 10:50:00,30.41,30.45,30.39,30.45,56539.0,27.8812,27.9179,27.8628,27.9179,56539.0
2023-06-12 10:55:00,30.45,30.53,30.44,30.47,58047.0,27.9179,27.9912,27.9087,27.9362,58047.0
2023-06-12 11:00:00,30.47,30.59,30.47,30.59,61759.0,27.9362,28.0462,27.9362,28.0462,61759.0
2023-06-12 11:05:00,30.59,30.62,30.57,30.61,65838.0,28.0462,28.0737,28.0279,28.0646,65838.0
2023-06-12 11:10:00,30.61,30.64,30.57,30.61,60619.0,28.0646,28.0921,28.0279,28.0646,60619.0
2023-06-12 11:15:00,30.61,30.65,30.61,30.63,84133.0,28.0646,28.1012,28.0646,28.0829,84133.0
2023-06-12 11:20:00,30.63,30.63,30.56,30.6,62274.0,28.0829,28.0829,28.0187,28.0554,62274.0
2023-06-12 11:25:00,30.6,30.63,30.59,30.6,75528.0,28.0554,28.0829,28.0462,28.0554,75528.0
2023-06-12 11:30:00,30.6,30.63,30.57,30.59,40346.0,28.0554,28.0829,28.0279,28.0462,40346.0
2023-06-12 11:35:00,30.59,30.63,30.56,30.61,64117.0,28.0462,28.0829,28.0187,28.0646,64117.0
2023-06-12 11:40:00,30.62,30.64,30.58,30.62,62625.0,28.0737,28.0921,28.037,28.0737,62625.0
2023-06-12 11:45:00,30.62,30.63,30.59,30.62,105372.0,28.0737,28.0829,28.0462,28.0737,105372.0
2023-06-12 11:50:00,30.62,30.62,30.57,30.58,43093.0,28.0737,28.0737,28.0279,28.037,43093.0
2023-06-12 11:55:00,30.58,30.64,30.56,30.62,71551.0,28.037,28.0921,28.0187,28.0737,71551.0
2023-06-12 12:00:00,30.62,30.66,30.61,30.63,41042.0,28.0737,28.1104,28.0646,28.0829,41042.0
2023-06-12 12:05:00,30.63,30.64,30.61,30.62,31003.0,28.0829,28.0921,28.0646,28.0737,31003.0
2023-06-12 12:10:00,30.62,30.66,30.6,30.63,62964.0,28.0737,28.1104,28.0554,28.0829,62964.0
2023-06-12 12:15:00,30.63,30.65,30.62,30.65,22661.0,28.0829,28.1012,28.0737,28.1012,22661.0
2023-06-12 12:20:00,30.65,30.66,30.61,30.63,47129.0,28.1012,28.1104,28.0646,28.0829,47129.0
2023-06-12 12:25:00,30.63,30.65,30.62,30.63,33314.0,28.0829,28.1012,28.0737,28.0829,33314.0
2023-06-12 12:30:00,30.64,30.65,30.63,30.63,41969.0,28.0921,28.1012,28.0829,28.0829,41969.0
2023-06-12 12:35:00,30.64,30.66,30.62,30.64,55660.0,28.0921,28.1104,28.0737,28.0921,55660.0
2023-06-12 12:40:00,30.64,30.65,30.63,30.64,44117.0,28.0921,28.1012,28.0829,28.0921,44117.0
2023-06-12 12:45:00,30.64,30.65,30.61,30.64,35158.0,28.0921,28.1012,28.0646,28.0921,35158.0
2023-06-12 12:50:00,30.63,30.64,30.61,30.63,30069.0,28.0829,28.0921,28.0646,28.0829,30069.0
2023-06-12 12:55:00,30.62,30.63,30.61,30.62,54387.0,28.0737,28.0829,28.0646,28.0737,54387.0
2023-06-12 13:00:00,30.62,30.62,30.58,30.6,37740.0,28.0737,28.0737,28.037,28.0554,37740.0
2023-06-12 13:05:00,30.6,30.6,30.53,30.55,33505.0,28.0554,28.0554,27.9912,28.0095,33505.0
2023-06-12 13:10:00,30.55,30.55,30.5,30.5,29722.0,28.0095,28.0095,27.9637,27.9637,29722.0
2023-06-12 13:15:00,30.51,30.54,30.5,30.54,25608.0,27.9729,28.0004,27.9637,28.0004,25608.0
2023-06-12 13:20:00,30.54,30.55,30.5,30.54,41783.0,28.0004,28.0095,27.9637,28.0004,41783.0
2023-06-12 13:25:00,30.54,30.55,30.53,30.54,21974.0,28.0004,28.0095,27.9912,28.0004,21974.0
2023-06-12 13:30:00,30.54,30.55,30.5,30.51,40269.0,28.0004,28.0095,27.9637,27.9729,40269.0
2023-06-12 13:35:00,30.51,30.51,30.48,30.51,34521.0,27.9729,27.9729,27.9454,27.9729,34521.0
2023-06-12 13:40:00,30.51,30.55,30.5,30.55,55726.0,27.9729,28.0095,27.9637,28.0095,55726.0
2023-06-12 13:45:00,30.55,30.55,30.53,30.55,59677.0,28.0095,28.0095,27.9912,28.0095,59677.0
2023-06-12 13:50:00,30.54,30.57,30.54,30.55,61898.0,28.0004,28.0279,28.0004,28.0095,61898.0
2023-06-12 13:55:00,30.55,30.57,30.54,30.57,26050.0,28.0095,28.0279,28.0004,28.0279,26050.0
2023-06-12 14:00:00,30.56,30.59,30.56,30.57,34615.0,28.0187,28.0462,28.0187,28.0279,34615.0
2023-06-12 14:05:00,30.57,30.58,30.54,30.58,37388.0,28.0279,28.037,28.0004,28.037,37388.0
2023-06-12 14:10:00,30.58,30.58,30.56,30.57,41324.0,28.037,28.037,28.0187,28.0279,41324.0
2023-06-12 14:15:00,30.57,30.61,30.56,30.61,36223.0,28.0279,28.0646,28.0187,28.0646,36223.0
2023-06-12 14:20:00,30.61,30.62,30.59,30.61,53997.0,28.0646,28.0737,28.0462,28.0646,53997.0
2023-06-12 14:25:00,30.61,30.61,30.54,30.55,131838.0,28.0646,28.0646,28.0004,28.0095,131838.0
2023-06-12 14:30:00,30.55,30.57,30.54,30.57,22845.0,28.0095,28.0279,28.0004,28.0279,22845.0
2023-06-12 14:35:00,30.57,30.6,30.56,30.59,106650.0,28.0279,28.0554,28.0187,28.0462,106650.0
2023-06-12 14:40:00,30.58,30.58,30.53,30.54,43956.0,28.037,28.037,27.9912,28.0004,43956.0
2023-06-12 14:45:00,30.53,30.55,30.52,30.55,30131.0,27.9912,28.0095,27.982,28.0095,30131.0
2023-06-12 14:50:00,30.55,30.59,30.54,30.57,126751.0,28.0095,28.0462,28.0004,28.0279,126751.0
2023-06-12 14:55:00,30.57,30.57,30.56,30.57,32835.0,28.0279,28.0279,28.0187,28.0279,32835.0
2023-06-12 15:00:00,30.57,30.61,30.56,30.58,65953.0,28.0279,28.0646,28.0187,28.037,65953.0
2023-06-12 15:05:00,30.58,30.58,30.54,30.58,35359.0,28.037,28.037,28.0004,28.037,35359.0
2023-06-12 15:10:00,30.58,30.62,30.57,30.62,55763.0,28.037,28.0737,28.0279,28.0737,55763.0
2023-06-12 15:15:00,30.62,30.63,30.61,30.62,39265.0,28.0737,28.0829,28.0646,28.0737,39265.0
2023-06-12 15:20:00,30.61,30.62,30.58,30.62,72106.0,28.0646,28.0737,28.037,28.0737,72106.0
2023-06-12 15:25:00,30.62,30.62,30.6,30.62,55609.0,28.0737,28.0737,28.0554,28.0737,55609.0
2023-06-12 15:30:00,30.62,30.63,30.59,30.62,169846.0,28.0737,28.0829,28.0462,28.0737,169846.0
2023-06-12 15:35:00,30.62,30.63,30.59,30.62,71622.0,28.0737,28.0829,28.0462,28.0737,71622.0
2023-06-12 15:40:00,30.62,30.62,30.59,30.6,91790.0,28.0737,28.0737,28.0462,28.0554,91790.0
2023-06-12 15:45:00,30.6,30.6,30.56,30.56,96776.0,28.0554,28.0554,28.0187,28.0187,96776.0
2023-06-12 15:50:00,30.57,30.61,30.56,30.59,189540.0,28.0279,28.0646,28.0187,28.0462,189540.0
2023-06-12 15:55:00,30.59,30.59,30.55,30.56,479303.0,28.0462,28.0462,28.0095,28.0187,479303.0
2023-06-13 09:30:00,30.6,30.67,30.55,30.65,91057.0,28.0554,28.1196,28.0095,28.1012,91057.0
2023-06-13 09:35:00,30.66,30.77,30.64,30.75,106252.0,28.1104,28.2112,28.0921,28.1929,106252.0
2023-06-13 09:40:00,30.76,30.77,30.66,30.71,149847.0,28.2021,28.2112,28.1104,28.1562,149847.0
2023-06-13 09:45:00,30.71,30.82,30.71,30.78,137245.0,28.1562,28.2571,28.1562,28.2204,137245.0
2023-06-13 09:50:00,30.78,30.81,30.73,30.73,75770.0,28.2204,28.2479,28.1746,28.1746,75770.0
2023-06-13 09:55:00,30.73,30.78,30.7,30.75,61516.0,28.1746,28.2204,28.1471,28.1929,61516.0
2023-06-13 10:00:00,30.76,30.77,30.73,30.76,104868.0,28.2021,28.2112,28.1746,28.2021,104868.0
2023-06-13 10:05:00,30.76,30.87,30.76,30.86,171453.0,28.2021,28.3029,28.2021,28.2938,171453.0
2023-06-13 10:10:00,30.85,30.99,30.84,30.99,141002.0,28.2846,28.413,28.2754,28.413,141002.0
2023-06-13 10:15:00,30.99,30.99,30.85,30.9,76132.0,28.413,28.413,28.2846,28.3304,76132.0
2023-06-13 10:20:00,30.89,30.96,30.87,30.95,56335.0,28.3213,28.3854,28.3029,28.3763,56335.0
2023-06-13 10:25:00,30.95,30.96,30.91,30.92,118716.0,28.3763,28.3854,28.3396,28.3488,118716.0
2023-06-13 10:30:00,30.92,30.92,30.89,30.91,68265.0,28.3488,28.3488,28.3213,28.3396,68265.0
2023-06-13 10:35:00,30.92,30.94,30.84,30.85,52628.0,28.3488,28.3671,28.2754,28.2846,52628.0
2023-06-13 10:40:00,30.85,30.85,30.79,30.8,121208.0,28.2846,28.2846,28.2296,28.2388,121208.0
2023-06-13 10:45:00,30.8,30.84,30.78,30.79,86415.0,28.2388,28.2754,28.2204,28.2296,86415.0
2023-06-13 10:50:00,30.79,30.79,30.69,30.7,71884.0,28.2296,28.2296,28.1379,28.1471,71884.0
2023-06-13 10:55:00,30.7,30.75,30.69,30.75,49602.0,28.1471,28.1929,28.1379,28.1929,49602.0
2023-06-13 11:00:00,30.75,30.79,30.69,30.69,60463.0,28.1929,28.2296,28.1379,28.1379,60463.0
2023-06-13 11:05:00,30.69,30.71,30.66,30.69,34624.0,28.1379,28.1562,28.1104,28.1379,34624.0
2023-06-13 11:10:00,30.68,30.7,30.64,30.64,40928.0,28.1287,28.1471,28.0921,28.0921,40928.0
2023-06-13 11:15:00,30.64,30.72,30.64,30.69,63658.0,28.0921,28.1654,28.0921,28.1379,63658.0
2023-06-13 11:20:00,30.69,30.73,30.67,30.68,86081.0,28.1379,28.1746,28.1196,28.1287,86081.0
2023-06-13 11:25:00,30.68,30.69,30.65,30.65,44774.0,28.1287,28.1379,28.1012,28.1012,44774.0
2023-06-13 11:30:00,30.66,30.68,30.63,30.67,41493.0,28.1104,28.1287,28.0829,28.1196,41493.0
2023-06-13 11:35:00,30.67,30.67,30.62,30.63,31083.0,28.1196,28.1196,28.0737,28.0829,31083.0
2023-06-13 11:40:00,30.64,30.68,30.63,30.67,32330.0,28.0921,28.1287,28.0829,28.1196,32330.0
2023-06-13 11:45:00,30.66,30.67,30.63,30.65,19034.0,28.1104,28.1196,28.0829,28.1012,19034.0
2023-06-13 11:50:00,30.65,30.7,30.64,30.69,41786.0,28.1012,28.1471,28.0921,28.1379,41786.0
2023-06-13 11:55:00,30.69,30.7,30.64,30.65,37158.0,28.1379,28.1471,28.0921,28.1012,37158.0
2023-06-13 12:00:00,30.64,30.65,30.62,30.65,40344.0,28.0921,28.1012,28.0737,28.1012,40344.0
2023-06-13 12:05:00,30.65,30.66,30.62,30.63,25576.0,28.1012,28.1104,28.0737,28.0829,25576.0
2023-06-13 12:10:00,30.63,30.63,30.59,30.61,24882.0,28.0829,28.0829,28.0462,28.0646,24882.0
2023-06-13 12:15:00,30.61,30.65,30.6,30.65,30188.0,28.0646,28.1012,28.0554,28.1012,30188.0
2023-06-13 12:20:00,30.64,30.71,30.64,30.7,35737.0,28.0921,28.1562,28.0921,28.1471,35737.0
2023-06-13 12:25:00,30.7,30.7,30.65,30.66,19890.0,28.1471,28.1471,28.1012,28.1104,19890.0
2023-06-13 12:30:00,30.66,30.67,30.65,30.66,36128.0,28.1104,28.1196,28.1012,28.1104,36128.0
2023-06-13 12:35:00,30.65,30.66,30.62,30.64,34096.0,28.1012,28.1104,28.0737,28.0921,34096.0
2023-06-13 12:40:00,30.64,30.66,30.63,30.64,38812.0,28.0921,28.1104,28.0829,28.0921,38812.0
2023-06-13 12:45:00,30.64,30.66,30.63,30.65,26431.0,28.0921,28.1104,28.0829,28.1012,26431.0
2023-06-13 12:50:00,30.66,30.67,30.64,30.66,32097.0,28.1104,28.1196,28.0921,28.1104,32097.0
2023-06-13 12:55:00,30.65,30.66,30.62,30.64,46681.0,28.1012,28.1104,28.0737,28.0921,46681.0
2023-06-13 13:00:00,30.63,30.66,30.63,30.63,34453.0,28.0829,28.1104,28.0829,28.0829,34453.0
2023-06-13 13:05:00,30.64,30.65,30.61,30.62,66192.0,28.0921,28.1012,28.0646,28.0737,66192.0
2023-06-13 13:10:00,30.63,30.63,30.59,30.59,35268.0,28.0829,28.0829,28.0462,28.0462,35268.0
2023-06-13 13:15:00,30.6,30.63,30.58,30.63,47662.0,28.0554,28.0829,28.037,28.0829,47662.0
2023-06-13 13:20:00,30.63,30.64,30.61,30.64,55394.0,28.0829,28.0921,28.0646,28.0921,55394.0
2023-06-13 13:25:00,30.64,30.69,30.63,30.66,44652.0,28.0921,28.1379,28.0829,28.1104,44652.0
2023-06-13 13:30:00,30.66,30.66,30.57,30.58,39440.0,28.1104,28.1104,28.0279,28.037,39440.0
2023-06-13 13:35:00,30.58,30.59,30.56,30.57,46920.0,28.037,28.0462,28.0187,28.0279,46920.0
2023-06-13 13:40:00,30.58,30.62,30.56,30.62,36397.0,28.037,28.0737,28.0187,28.0737,36397.0
2023-06-13 13:45:00,30.62,30.63,30.58,30.62,41900.0,28.0737,28.0829,28.037,28.0737,41900.0
2023-06-13 13:50:00,30.62,30.64,30.61,30.63,36110.0,28.0737,28.0921,28.0646,28.0829,36110.0
2023-06-13 13:55:00,30.63,30.63,30.6,30.63,38562.0,28.0829,28.0829,28.0554,28.0829,38562.0
2023-06-13 14:00:00,30.63,30.66,30.62,30.64,35340.0,28.0829,28.1104,28.0737,28.0921,35340.0
2023-06-13 14:05:00,30.64,30.68,30.64,30.65,30092.0,28.0921,28.1287,28.0921,28.1012,30092.0
2023-06-13 14:10:00,30.65,30.67,30.63,30.64,46340.0,28.1012,28.1196,28.0829,28.0921,46340.0
2023-06-13 14:15:00,30.64,30.66,30.61,30.64,41314.0,28.0921,28.1104,28.0646,28.0921,41314.0
2023-06-13 14:20:00,30.65,30.66,30.63,30.66,28835.0,28.1012,28.1104,28.0829,28.1104,28835.0
2023-06-13 14:25:00,30.66,30.7,30.65,30.66,64010.0,28.1104,28.1471,28.1012,28.1104,64010.0
2023-06-13 14:30:00,30.65,30.65,30.62,30.64,34084.0,28.1012,28.1012,28.0737,28.0921,34084.0
2023-06-13 14:35:00,30.65,30.66,30.61,30.65,64447.0,28.1012,28.1104,28.0646,28.1012,64447.0
2023-06-13 14:40:00,30.65,30.66,30.62,30.63,52314.0,28.1012,28.1104,28.0737,28.0829,52314.0
2023-06-13 14:45:00,30.62,30.64,30.61,30.62,52714.0,28.0737,28.0921,28.0646,28.0737,52714.0
2023-06-13 14:50:00,30.62,30.63,30.55,30.56,54933.0,28.0737,28.0829,28.0095,28.0187,54933.0
2023-06-13 14:55:00,30.57,30.6,30.56,30.59,25112.0,28.0279,28.0554,28.0187,28.0462,25112.0
2023-06-13 15:00:00,30.59,30.63,30.58,30.62,47428.0,28.0462,28.0829,28.037,28.0737,47428.0
2023-06-13 15:05:00,30.62,30.64,30.58,30.59,47310.0,28.0737,28.0921,28.037,28.0462,47310.0
2023-06-13 15:10:00,30.59,30.63,30.58,30.62,64334.0,28.0462,28.0829,28.037,28.0737,64334.0
2023-06-13 15:15:00,30.62,30.63,30.59,30.59,42885.0,28.0737,28.0829,28.0462,28.0462,42885.0
2023-06-13 15:20:00,30.6,30.61,30.55,30.57,180589.0,28.0554,28.0646,28.0095,28.0279,180589.0
2023-06-13 15:25:00,30.57,30.57,30.55,30.55,37766.0,28.0279,28.0279,28.0095,28.0095,37766.0
2023-06-13 15:30:00,30.56,30.6,30.55,30.58,84001.0,28.0187,28.0554,28.0095,28.037,84001.0
2023-06-13 15:35:00,30.58,30.59,30.54,30.56,100031.0,28.037,28.0462,28.0004,28.0187,100031.0
2023-06-13 15:40:00,30.56,30.58,30.54,30.55,96941.0,28.0187,28.037,28.0004,28.0095,96941.0
2023-06-13 15:45:00,30.55,30.55,30.5,30.5,113963.0,28.0095,28.0095,27.9637,27.9637,113963.0
2023-06-13 15:50:00,30.5,30.51,30.44,30.48,284283.0,27.9637,27.9729,27.9087,27.9454,284283.0
2023-06-13 15:55:00,30.48,30.51,30.44,30.48,589772.0,27.9454,27.9729,27.9087,27.9454,589772.0
2023-06-14 09:30:00,30.64,30.69,30.57,30.69,124244.0,28.0921,28.1379,28.0279,28.1379,124244.0
2023-06-14 09:35:00,30.7,30.74,30.65,30.72,54650.0,28.1471,28.1837,28.1012,28.1654,54650.0
2023-06-14 09:40:00,30.71,30.71,30.49,30.57,85698.0,28.1562,28.1562,27.9545,28.0279,85698.0
2023-06-14 09:45:00,30.58,30.67,30.56,30.61,43260.0,28.037,28.1196,28.0187,28.0646,43260.0
2023-06-14 09:50:00,30.61,30.64,30.53,30.57,48381.0,28.0646,28.0921,27.9912,28.0279,48381.0
2023-06-14 09:55:00,30.57,30.58,30.53,30.54,35963.0,28.0279,28.037,27.9912,28.0004,35963.0
2023-06-14 10:00:00,30.54,30.56,30.52,30.55,47833.0,28.0004,28.0187,27.982,28.0095,47833.0
2023-06-14 10:05:00,30.56,30.57,30.5,30.53,26399.0,28.0187,28.0279,27.9637,27.9912,26399.0
2023-06-14 10:10:00,30.54,30.55,30.51,30.55,23723.0,28.0004,28.0095,27.9729,28.0095,23723.0
2023-06-14 10:15:00,30.54,30.63,30.51,30.58,45115.0,28.0004,28.0829,27.9729,28.037,45115.0
2023-06-14 10:20:00,30.58,30.58,30.53,30.55,36373.0,28.037,28.037,27.9912,28.0095,36373.0
2023-06-14 10:25:00,30.55,30.59,30.53,30.54,36860.0,28.0095,28.0462,27.9912,28.0004,36860.0
2023-06-14 10:30:00,30.53,30.53,30.48,30.52,55712.0,27.9912,27.9912,27.9454,27.982,55712.0
2023-06-14 10:35:00,30.52,30.56,30.49,30.54,73742.0,27.982,28.0187,27.9545,28.0004,73742.0
2023-06-14 10:40:00,30.55,30.56,30.51,30.52,33632.0,28.0095,28.0187,27.9729,27.982,33632.0
2023-06-14 10:45:00,30.52,30.55,30.51,30.54,49380.0,27.982,28.0095,27.9729,28.0004,49380.0
2023-06-14 10:50:00,30.53,30.53,30.46,30.47,29609.0,27.9912,27.9912,27.927,27.9362,29609.0
2023-06-14 10:55:00,30.47,30.52,30.47,30.5,30437.0,27.9362,27.982,27.9362,27.9637,30437.0
2023-06-14 11:00:00,30.5,30.54,30.49,30.52,66532.0,27.9637,28.0004,27.9545,27.982,66532.0
2023-06-14 11:05:00,30.52,30.52,30.47,30.47,37544.0,27.982,27.982,27.9362,27.9362,37544.0
2023-06-14 11:10:00,30.47,30.49,30.44,30.48,81358.0,27.9362,27.9545,27.9087,27.9454,81358.0
2023-06-14 11:15:00,30.48,30.51,30.47,30.48,21131.0,27.9454,27.9729,27.9362,27.9454,21131.0
2023-06-14 11:20:00,30.49,30.5,30.48,30.48,15816.0,27.9545,27.9637,27.9454,27.9454,15816.0
2023-06-14 11:25:00,30.48,30.52,30.45,30.45,34123.0,27.9454,27.982,27.9179,27.9179,34123.0
2023-06-14 11:30:00,30.45,30.48,30.42,30.47,32721.0,27.9179,27.9454,27.8904,27.9362,32721.0
2023-06-14 11:35:00,30.47,30.5,30.43,30.44,23964.0,27.9362,27.9637,27.8995,27.9087,23964.0
2023-06-14 11:40:00,30.44,30.45,30.42,30.44,51086.0,27.9087,27.9179,27.8904,27.9087,51086.0
2023-06-14 11:45:00,30.45,30.46,30.43,30.45,29587.0,27.9179,27.927,27.8995,27.9179,29587.0
2023-06-14 11:50:00,30.45,30.45,30.42,30.43,29908.0,27.9179,27.9179,27.8904,27.8995,29908.0
2023-06-14 11:55:00,30.42,30.43,30.4,30.41,25271.0,27.8904,27.8995,27.872,27.8812,25271.0
2023-06-14 12:00:00,30.41,30.42,30.36,30.38,27608.0,27.8812,27.8904,27.8353,27.8537,27608.0
2023-06-14 12:05:00,30.37,30.37,30.34,30.36,22128.0,27.8445,27.8445,27.817,27.8353,22128.0
2023-06-14 12:10:00,30.35,30.4,30.34,30.39,20502.0,27.8262,27.872,27.817,27.8628,20502.0
2023-06-14 12:15:00,30.4,30.41,30.39,30.41,18327.0,27.872,27.8812,27.8628,27.8812,18327.0
2023-06-14 12:20:00,30.4,30.43,30.39,30.43,63150.0,27.872,27.8995,27.8628,27.8995,63150.0
2023-06-14 12:25:00,30.43,30.45,30.4,30.41,50178.0,27.8995,27.9179,27.872,27.8812,50178.0
2023-06-14 12:30:00,30.41,30.43,30.39,30.4,25500.0,27.8812,27.8995,27.8628,27.872,25500.0
2023-06-14 12:35:00,30.39,30.4,30.38,30.4,16650.0,27.8628,27.872,27.8537,27.872,16650.0
2023-06-14 12:40:00,30.41,30.41,30.38,30.41,22355.0,27.8812,27.8812,27.8537,27.8812,22355.0
2023-06-14 12:45:00,30.42,30.46,30.41,30.43,16254.0,27.8904,27.927,27.8812,27.8995,16254.0
2023-06-14 12:50:00,30.43,30.45,30.42,30.44,16741.0,27.8995,27.9179,27.8904,27.9087,16741.0
2023-06-14 12:55:00,30.44,30.45,30.42,30.45,30097.0,27.9087,27.9179,27.8904,27.9179,30097.0
2023-06-14 13:00:00,30.45,30.45,30.43,30.44,13167.0,27.9179,27.9179,27.8995,27.9087,13167.0
2023-06-14 13:05:00,30.43,30.47,30.43,30.46,25127.0,27.8995,27.9362,27.8995,27.927,25127.0
2023-06-14 13:10:00,30.46,30.46,30.42,30.42,25690.0,27.927,27.927,27.8904,27.8904,25690.0
2023-06-14 13:15:00,30.42,30.43,30.39,30.39,21276.0,27.8904,27.8995,27.8628,27.8628,21276.0
2023-06-14 13:20:00,30.39,30.41,30.38,30.4,38130.0,27.8628,27.8812,27.8537,27.872,38130.0
2023-06-14 13:25:00,30.4,30.44,30.38,30.42,36824.0,27.872,27.9087,27.8537,27.8904,36824.0
2023-06-14 13:30:00,30.42,30.44,30.41,30.43,18969.0,27.8904,27.9087,27.8812,27.8995,18969.0
2023-06-14 13:35:00,30.42,30.46,30.41,30.45,37346.0,27.8904,27.927,27.8812,27.9179,37346.0
2023-06-14 13:40:00,30.45,30.47,30.42,30.46,29761.0,27.9179,27.9362,27.8904,27.927,29761.0
2023-06-14 13:45:00,30.46,30.47,30.44,30.44,19502.0,27.927,27.9362,27.9087,27.9087,19502.0
2023-06-14 13:50:00,30.43,30.45,30.43,30.45,19518.0,27.8995,27.9179,27.8995,27.9179,19518.0
2023-06-14 13:55:00,30.45,30.45,30.41,30.42,22658.0,27.9179,27.9179,27.8812,27.8904,22658.0
2023-06-14 14:00:00,30.41,30.42,30.32,30.34,54340.0,27.8812,27.8904,27.7987,27.817,54340.0
2023-06-14 14:05:00,30.34,30.34,30.25,30.31,30805.0,27.817,27.817,27.7345,27.7895,30805.0
2023-06-14 14:10:00,30.32,30.35,30.27,30.34,50169.0,27.7987,27.8262,27.7528,27.817,50169.0
2023-06-14 14:15:00,30.34,30.34,30.26,30.29,41446.0,27.817,27.817,27.7437,27.7712,41446.0
2023-06-14 14:20:00,30.28,30.31,30.23,30.23,38133.0,27.762,27.7895,27.7162,27.7162,38133.0
2023-06-14 14:25:00,30.23,30.24,30.19,30.21,73328.0,27.7162,27.7253,27.6795,27.6978,73328.0
2023-06-14 14:30:00,30.2,30.28,30.19,30.23,47430.0,27.6886,27.762,27.6795,27.7162,47430.0
2023-06-14 14:35:00,30.23,30.28,30.23,30.24,51458.0,27.7162,27.762,27.7162,27.7253,51458.0
2023-06-14 14:40:00,30.23,30.34,30.23,30.32,58477.0,27.7162,27.817,27.7162,27.7987,58477.0
2023-06-14 14:45:00,30.32,30.33,30.25,30.33,38621.0,27.7987,27.8078,27.7345,27.8078,38621.0
2023-06-14 14:50:00,30.32,30.33,30.25,30.28,44294.0,27.7987,27.8078,27.7345,27.762,44294.0
2023-06-14 14:55:00,30.27,30.32,30.25,30.26,38149.0,27.7528,27.7987,27.7345,27.7437,38149.0
2023-06-14 15:00:00,30.26,30.31,30.25,30.3,43805.0,27.7437,27.7895,27.7345,27.7803,43805.0
2023-06-14 15:05:00,30.3,30.37,30.3,30.33,51729.0,27.7803,27.8445,27.7803,27.8078,51729.0
2023-06-14 15:10:00,30.33,30.34,30.29,30.32,53243.0,27.8078,27.817,27.7712,27.7987,53243.0
2023-06-14 15:15:00,30.31,30.32,30.25,30.31,70149.0,27.7895,27.7987,27.7345,27.7895,70149.0
2023-06-14 15:20:00,30.3,30.36,30.29,30.33,46302.0,27.7803,27.8353,27.7712,27.8078,46302.0
2023-06-14 15:25:00,30.34,30.36,30.3,30.32,64774.0,27.817,27.8353,27.7803,27.7987,64774.0
2023-06-14 15:30:00,30.32,30.36,30.27,30.35,74488.0,27.7987,27.8353,27.7528,27.8262,74488.0
2023-06-14 15:35:00,30.35,30.37,30.32,30.33,82980.0,27.8262,27.8445,27.7987,27.8078,82980.0
2023-06-14 15:40:00,30.33,30.34,30.29,30.31,69345.0,27.8078,27.817,27.7712,27.7895,69345.0
2023-06-14 15:45:00,30.3,30.32,30.25,30.26,192462.0,27.7803,27.7987,27.7345,27.7437,192462.0
2023-06-14 15:50:00,30.26,30.26,30.19,30.23,305358.0,27.7437,27.7437,27.6795,27.7162,305358.0
2023-06-14 15:55:00,30.23,30.24,30.19,30.22,516979.0,27.7162,27.7253,27.6795,27.707,516979.0
2023-06-15 09:30:00,30.28,30.37,30.22,30.37,68013.0,27.762,27.8445,27.707,27.8445,68013.0
2023-06-15 09:35:00,30.37,30.48,30.35,30.46,51792.0,27.8445,27.9454,27.8262,27.927,51792.0
2023-06-15 09:40:00,30.46,30.5,30.4,30.41,80894.0,27.927,27.9637,27.872,27.8812,80894.0
2023-06-15 09:45:00,30.41,30.49,30.38,30.47,68602.0,27.8812,27.9545,27.8537,27.9362,68602.0
2023-06-15 09:50:00,30.48,30.53,30.47,30.48,43474.0,27.9454,27.9912,27.9362,27.9454,43474.0
2023-06-15 09:55:00,30.48,30.56,30.47,30.54,48393.0,27.9454,28.0187,27.9362,28.0004,48393.0
2023-06-15 10:00:00,30.54,30.64,30.53,30.61,50005.0,28.0004,28.0921,27.9912,28.0646,50005.0
2023-06-15 10:05:00,30.62,30.62,30.56,30.57,59896.0,28.0737,28.0737,28.0187,28.0279,59896.0
2023-06-15 10:10:00,30.57,30.6,30.57,30.59,34913.0,28.0279,28.0554,28.0279,28.0462,34913.0
2023-06-15 10:15:00,30.58,30.61,30.56,30.61,44478.0,28.037,28.0646,28.0187,28.0646,44478.0
2023-06-15 10:20:00,30.61,30.61,30.52,30.52,38624.0,28.0646,28.0646,27.982,27.982,38624.0
2023-06-15 10:25:00,30.53,30.54,30.49,30.5,27536.0,27.9912,28.0004,27.9545,27.9637,27536.0
2023-06-15 10:30:00,30.5,30.58,30.49,30.57,36903.0,27.9637,28.037,27.9545,28.0279,36903.0
2023-06-15 10:35:00,30.58,30.58,30.52,30.54,52309.0,28.037,28.037,27.982,28.0004,52309.0
2023-06-15 10:40:00,30.53,30.54,30.5,30.53,37891.0,27.9912,28.0004,27.9637,27.9912,37891.0
2023-06-15 10:45:00,30.53,30.53,30.47,30.5,53192.0,27.9912,27.9912,27.9362,27.9637,53192.0
2023-06-15 10:50:00,30.49,30.55,30.47,30.55,40801.0,27.9545,28.0095,27.9362,28.0095,40801.0
2023-06-15 10:55:00,30.54,30.56,30.51,30.55,27959.0,28.0004,28.0187,27.9729,28.0095,27959.0
2023-06-15 11:00:00,30.55,30.58,30.55,30.56,20698.0,28.0095,28.037,28.0095,28.0187,20698.0
2023-06-15 11:05:00,30.57,30.58,30.55,30.58,18891.0,28.0279,28.037,28.0095,28.037,18891.0
2023-06-15 11:10:00,30.58,30.62,30.57,30.61,35344.0,28.037,28.0737,28.0279,28.0646,35344.0
2023-06-15 11:15:00,30.61,30.66,30.6,30.62,47194.0,28.0646,28.1104,28.0554,28.0737,47194.0
2023-06-15 11:20:00,30.63,30.67,30.63,30.65,43678.0,28.0829,28.1196,28.0829,28.1012,43678.0
2023-06-15 11:25:00,30.64,30.67,30.63,30.67,33605.0,28.0921,28.1196,28.0829,28.1196,33605.0
2023-06-15 11:30:00,30.67,30.71,30.66,30.69,88891.0,28.1196,28.1562,28.1104,28.1379,88891.0
2023-06-15 11:35:00,30.69,30.77,30.68,30.76,132835.0,28.1379,28.2112,28.1287,28.2021,132835.0
2023-06-15 11:40:00,30.76,30.79,30.71,30.73,49089.0,28.2021,28.2296,28.1562,28.1746,49089.0
2023-06-15 11:45:00,30.72,30.74,30.68,30.68,58912.0,28.1654,28.1837,28.1287,28.1287,58912.0
2023-06-15 11:50:00,30.67,30.7,30.65,30.7,30227.0,28.1196,28.1471,28.1012,28.1471,30227.0
2023-06-15 11:55:00,30.69,30.7,30.64,30.67,39468.0,28.1379,28.1471,28.0921,28.1196,39468.0
2023-06-15 12:00:00,30.67,30.67,30.6,30.64,64607.0,28.1196,28.1196,28.0554,28.0921,64607.0
2023-06-15 12:05:00,30.64,30.67,30.62,30.67,47130.0,28.0921,28.1196,28.0737,28.1196,47130.0
2023-06-15 12:10:00,30.66,30.67,30.63,30.63,20318.0,28.1104,28.1196,28.0829,28.0829,20318.0
2023-06-15 12:15:00,30.64,30.67,30.63,30.65,23509.0,28.0921,28.1196,28.0829,28.1012,23509.0
2023-06-15 12:20:00,30.66,30.67,30.63,30.65,38876.0,28.1104,28.1196,28.0829,28.1012,38876.0
2023-06-15 12:25:00,30.65,30.69,30.64,30.69,24033.0,28.1012,28.1379,28.0921,28.1379,24033.0
2023-06-15 12:30:00,30.69,30.7,30.66,30.68,38333.0,28.1379,28.1471,28.1104,28.1287,38333.0
2023-06-15 12:35:00,30.68,30.7,30.68,30.69,38775.0,28.1287,28.1471,28.1287,28.1379,38775.0
2023-06-15 12:40:00,30.69,30.71,30.68,30.69,42638.0,28.1379,28.1562,28.1287,28.1379,42638.0
2023-06-15 12:45:00,30.69,30.69,30.67,30.69,23736.0,28.1379,28.1379,28.1196,28.1379,23736.0
2023-06-15 12:50:00,30.69,30.69,30.66,30.69,73531.0,28.1379,28.1379,28.1104,28.1379,73531.0
2023-06-15 12:55:00,30.69,30.69,30.67,30.68,26522.0,28.1379,28.1379,28.1196,28.1287,26522.0
2023-06-15 13:00:00,30.69,30.69,30.66,30.67,37394.0,28.1379,28.1379,28.1104,28.1196,37394.0
2023-06-15 13:05:00,30.66,30.68,30.64,30.66,60011.0,28.1104,28.1287,28.0921,28.1104,60011.0
2023-06-15 13:10:00,30.66,30.71,30.64,30.71,92553.0,28.1104,28.1562,28.0921,28.1562,92553.0
2023-06-15 13:15:00,30.7,30.71,30.68,30.7,47993.0,28.1471,28.1562,28.1287,28.1471,47993.0
2023-06-15 13:20:00,30.7,30.7,30.68,30.68,27132.0,28.1471,28.1471,28.1287,28.1287,27132.0
2023-06-15 13:25:00,30.69,30.73,30.67,30.73,40756.0,28.1379,28.1746,28.1196,28.1746,40756.0
2023-06-15 13:30:00,30.73,30.76,30.73,30.74,30364.0,28.1746,28.2021,28.1746,28.1837,30364.0
2023-06-15 13:35:00,30.74,30.74,30.71,30.73,39054.0,28.1837,28.1837,28.1562,28.1746,39054.0
2023-06-15 13:40:00,30.73,30.77,30.72,30.76,33659.0,28.1746,28.2112,28.1654,28.2021,33659.0
2023-06-15 13:45:00,30.75,30.78,30.75,30.78,30059.0,28.1929,28.2204,28.1929,28.2204,30059.0
2023-06-15 13:50:00,30.78,30.8,30.77,30.79,38341.0,28.2204,28.2388,28.2112,28.2296,38341.0
2023-06-15 13:55:00,30.79,30.8,30.77,30.78,43537.0,28.2296,28.2388,28.2112,28.2204,43537.0
2023-06-15 14:00:00,30.77,30.81,30.77,30.78,80628.0,28.2112,28.2479,28.2112,28.2204,80628.0
2023-06-15 14:05:00,30.78,30.78,30.74,30.75,47162.0,28.2204,28.2204,28.1837,28.1929,47162.0
2023-06-15 14:10:00,30.74,30.8,30.74,30.79,61440.0,28.1837,28.2388,28.1837,28.2296,61440.0
2023-06-15 14:15:00,30.79,30.8,30.76,30.77,40695.0,28.2296,28.2388,28.2021,28.2112,40695.0
2023-06-15 14:20:00,30.77,30.77,30.75,30.77,42128.0,28.2112,28.2112,28.1929,28.2112,42128.0
2023-06-15 14:25:00,30.76,30.77,30.73,30.74,45903.0,28.2021,28.2112,28.1746,28.1837,45903.0
2023-06-15 14:30:00,30.75,30.78,30.74,30.76,47264.0,28.1929,28.2204,28.1837,28.2021,47264.0
2023-06-15 14:35:00,30.76,30.78,30.75,30.77,38035.0,28.2021,28.2204,28.1929,28.2112,38035.0
2023-06-15 14:40:00,30.77,30.77,30.74,30.76,42710.0,28.2112,28.2112,28.1837,28.2021,42710.0
2023-06-15 14:45:00,30.76,30.78,30.73,30.74,41532.0,28.2021,28.2204,28.1746,28.1837,41532.0
2023-06-15 14:50:00,30.74,30.8,30.73,30.79,58537.0,28.1837,28.2388,28.1746,28.2296,58537.0
2023-06-15 14:55:00,30.8,30.85,30.79,30.83,85423.0,28.2388,28.2846,28.2296,28.2663,85423.0
2023-06-15 15:00:00,30.83,30.84,30.78,30.79,48727.0,28.2663,28.2754,28.2204,28.2296,48727.0
2023-06-15 15:05:00,30.79,30.8,30.73,30.76,162835.0,28.2296,28.2388,28.1746,28.2021,162835.0
2023-06-15 15:10:00,30.75,30.75,30.71,30.75,49532.0,28.1929,28.1929,28.1562,28.1929,49532.0
2023-06-15 15:15:00,30.74,30.76,30.68,30.7,54572.0,28.1837,28.2021,28.1287,28.1471,54572.0
2023-06-15 15:20:00,30.69,30.7,30.67,30.68,41365.0,28.1379,28.1471,28.1196,28.1287,41365.0
2023-06-15 15:25:00,30.68,30.7,30.66,30.69,45862.0,28.1287,28.1471,28.1104,28.1379,45862.0
2023-06-15 15:30:00,30.7,30.72,30.69,30.7,68607.0,28.1471,28.1654,28.1379,28.1471,68607.0
2023-06-15 15:35:00,30.7,30.7,30.63,30.65,139180.0,28.1471,28.1471,28.0829,28.1012,139180.0
2023-06-15 15:40:00,30.65,30.69,30.64,30.66,128455.0,28.1012,28.1379,28.0921,28.1104,128455.0
2023-06-15 15:45:00,30.66,30.68,30.62,30.64,204008.0,28.1104,28.1287,28.0737,28.0921,204008.0
2023-06-15 15:50:00,30.64,30.66,30.58,30.6,349107.0,28.0921,28.1104,28.037,28.0554,349107.0
2023-06-15 15:55:00,30.6,30.6,30.54,30.57,643898.0,28.0554,28.0554,28.0004,28.0279,643898.0
2023-06-16 09:30:00,30.69,30.73,30.51,30.73,1480880.0,28.1379,28.1746,27.9729,28.1746,1480880.0
2023-06-16 09:35:00,30.74,30.77,30.67,30.73,46536.0,28.1837,28.2112,28.1196,28.1746,46536.0
2023-06-16 09:40:00,30.76,30.78,30.7,30.75,37289.0,28.2021,28.2204,28.1471,28.1929,37289.0
2023-06-16 09:45:00,30.75,30.75,30.61,30.68,32458.0,28.1929,28.1929,28.0646,28.1287,32458.0
2023-06-16 09:50:00,30.71,30.73,30.67,30.7,25105.0,28.1562,28.1746,28.1196,28.1471,25105.0
2023-06-16 09:55:00,30.71,30.73,30.65,30.68,15448.0,28.1562,28.1746,28.1012,28.1287,15448.0
2023-06-16 10:00:00,30.68,30.73,30.66,30.72,29156.0,28.1287,28.1746,28.1104,28.1654,29156.0
2023-06-16 10:05:00,30.73,30.73,30.68,30.73,27357.0,28.1746,28.1746,28.1287,28.1746,27357.0
2023-06-16 10:10:00,30.73,30.77,30.67,30.68,47467.0,28.1746,28.2112,28.1196,28.1287,47467.0
2023-06-16 10:15:00,30.68,30.71,30.65,30.65,27422.0,28.1287,28.1562,28.1012,28.1012,27422.0
2023-06-16 10:20:00,30.65,30.69,30.62,30.65,46547.0,28.1012,28.1379,28.0737,28.1012,46547.0
2023-06-16 10:25:00,30.66,30.67,30.62,30.66,12698.0,28.1104,28.1196,28.0737,28.1104,12698.0
2023-06-16 10:30:00,30.67,30.69,30.63,30.64,36948.0,28.1196,28.1379,28.0829,28.0921,36948.0
2023-06-16 10:35:00,30.64,30.65,30.55,30.55,25974.0,28.0921,28.1012,28.0095,28.0095,25974.0
2023-06-16 10:40:00,30.55,30.57,30.52,30.55,43778.0,28.0095,28.0279,27.982,28.0095,43778.0
2023-06-16 10:45:00,30.56,30.58,30.54,30.57,28546.0,28.0187,28.037,28.0004,28.0279,28546.0
2023-06-16 10:50:00,30.57,30.61,30.55,30.58,44970.0,28.0279,28.0646,28.0095,28.037,44970.0
2023-06-16 10:55:00,30.58,30.61,30.58,30.61,14931.0,28.037,28.0646,28.037,28.0646,14931.0
2023-06-16 11:00:00,30.61,30.61,30.55,30.57,29496.0,28.0646,28.0646,28.0095,28.0279,29496.0
2023-06-16 11:05:00,30.57,30.58,30.53,30.57,28077.0,28.0279,28.037,27.9912,28.0279,28077.0
2023-06-16 11:10:00,30.57,30.6,30.55,30.58,27197.0,28.0279,28.0554,28.0095,28.037,27197.0
2023-06-16 11:15:00,30.57,30.58,30.54,30.57,28681.0,28.0279,28.037,28.0004,28.0279,28681.0
2023-06-16 11:20:00,30.57,30.59,30.51,30.53,32086.0,28.0279,28.0462,27.9729,27.9912,32086.0
2023-06-16 11:25:00,30.53,30.55,30.51,30.55,38693.0,27.9912,28.0095,27.9729,28.0095,38693.0
2023-06-16 11:30:00,30.55,30.6,30.55,30.6,24337.0,28.0095,28.0554,28.0095,28.0554,24337.0
2023-06-16 11:35:00,30.59,30.6,30.55,30.56,33256.0,28.0462,28.0554,28.0095,28.0187,33256.0
2023-06-16 11:40:00,30.56,30.6,30.56,30.59,16977.0,28.0187,28.0554,28.0187,28.0462,16977.0
2023-06-16 11:45:00,30.59,30.59,30.56,30.59,17635.0,28.0462,28.0462,28.0187,28.0462,17635.0
2023-06-16 11:50:00,30.58,30.59,30.54,30.57,18655.0,28.037,28.0462,28.0004,28.0279,18655.0
2023-06-16 11:55:00,30.57,30.6,30.57,30.6,12645.0,28.0279,28.0554,28.0279,28.0554,12645.0
2023-06-16 12:00:00,30.6,30.61,30.57,30.6,18330.0,28.0554,28.0646,28.0279,28.0554,18330.0
2023-06-16 12:05:00,30.59,30.6,30.56,30.58,22047.0,28.0462,28.0554,28.0187,28.037,22047.0
2023-06-16 12:10:00,30.58,30.6,30.56,30.58,30281.0,28.037,28.0554,28.0187,28.037,30281.0
2023-06-16 12:15:00,30.59,30.65,30.58,30.64,20061.0,28.0462,28.1012,28.037,28.0921,20061.0
2023-06-16 12:20:00,30.63,30.65,30.62,30.65,15939.0,28.0829,28.1012,28.0737,28.1012,15939.0
2023-06-16 12:25:00,30.64,30.66,30.62,30.65,11289.0,28.0921,28.1104,28.0737,28.1012,11289.0
2023-06-16 12:30:00,30.65,30.66,30.63,30.65,15549.0,28.1012,28.1104,28.0829,28.1012,15549.0
2023-06-16 12:35:00,30.65,30.7,30.64,30.68,56727.0,28.1012,28.1471,28.0921,28.1287,56727.0
2023-06-16 12:40:00,30.68,30.7,30.68,30.7,17323.0,28.1287,28.1471,28.1287,28.1471,17323.0
2023-06-16 12:45:00,30.7,30.72,30.68,30.71,26394.0,28.1471,28.1654,28.1287,28.1562,26394.0
2023-06-16 12:50:00,30.71,30.72,30.7,30.71,18705.0,28.1562,28.1654,28.1471,28.1562,18705.0
2023-06-16 12:55:00,30.72,30.74,30.71,30.73,14868.0,28.1654,28.1837,28.1562,28.1746,14868.0
2023-06-16 13:00:00,30.73,30.76,30.72,30.74,22120.0,28.1746,28.2021,28.1654,28.1837,22120.0
2023-06-16 13:05:00,30.74,30.75,30.73,30.75,28970.0,28.1837,28.1929,28.1746,28.1929,28970.0
2023-06-16 13:10:00,30.74,30.75,30.72,30.74,24109.0,28.1837,28.1929,28.1654,28.1837,24109.0
2023-06-16 13:15:00,30.74,30.76,30.73,30.75,20745.0,28.1837,28.2021,28.1746,28.1929,20745.0
2023-06-16 13:20:00,30.75,30.75,30.71,30.75,38205.0,28.1929,28.1929,28.1562,28.1929,38205.0
2023-06-16 13:25:00,30.75,30.76,30.73,30.74,14714.0,28.1929,28.2021,28.1746,28.1837,14714.0
2023-06-16 13:30:00,30.73,30.73,30.71,30.71,12573.0,28.1746,28.1746,28.1562,28.1562,12573.0
2023-06-16 13:35:00,30.72,30.73,30.69,30.7,22587.0,28.1654,28.1746,28.1379,28.1471,22587.0
2023-06-16 13:40:00,30.71,30.71,30.69,30.69,14524.0,28.1562,28.1562,28.1379,28.1379,14524.0
2023-06-16 13:45:00,30.7,30.7,30.68,30.69,11175.0,28.1471,28.1471,28.1287,28.1379,11175.0
2023-06-16 13:50:00,30.68,30.72,30.68,30.72,23434.0,28.1287,28.1654,28.1287,28.1654,23434.0
2023-06-16 13:55:00,30.71,30.74,30.7,30.74,12278.0,28.1562,28.1837,28.1471,28.1837,12278.0
2023-06-16 14:00:00,30.73,30.74,30.7,30.71,29765.0,28.1746,28.1837,28.1471,28.1562,29765.0
2023-06-16 14:05:00,30.71,30.72,30.7,30.71,26604.0,28.1562,28.1654,28.1471,28.1562,26604.0
2023-06-16 14:10:00,30.71,30.73,30.69,30.72,49132.0,28.1562,28.1746,28.1379,28.1654,49132.0
2023-06-16 14:15:00,30.72,30.74,30.71,30.74,15965.0,28.1654,28.1837,28.1562,28.1837,15965.0
2023-06-16 14:20:00,30.74,30.75,30.72,30.72,16993.0,28.1837,28.1929,28.1654,28.1654,16993.0
2023-06-16 14:25:00,30.73,30.76,30.72,30.75,29176.0,28.1746,28.2021,28.1654,28.1929,29176.0
2023-06-16 14:30:00,30.74,30.75,30.71,30.74,33156.0,28.1837,28.1929,28.1562,28.1837,33156.0
2023-06-16 14:35:00,30.73,30.75,30.72,30.74,28242.0,28.1746,28.1929,28.1654,28.1837,28242.0
2023-06-16 14:40:00,30.74,30.75,30.72,30.73,47879.0,28.1837,28.1929,28.1654,28.1746,47879.0
2023-06-16 14:45:00,30.74,30.75,30.7,30.71,39701.0,28.1837,28.1929,28.1471,28.1562,39701.0
2023-06-16 14:50:00,30.71,30.72,30.65,30.66,38449.0,28.1562,28.1654,28.1012,28.1104,38449.0
2023-06-16 14:55:00,30.66,30.67,30.64,30.65,45749.0,28.1104,28.1196,28.0921,28.1012,45749.0
2023-06-16 15:00:00,30.65,30.67,30.63,30.65,54050.0,28.1012,28.1196,28.0829,28.1012,54050.0
2023-06-16 15:05:00,30.65,30.65,30.6,30.62,51351.0,28.1012,28.1012,28.0554,28.0737,51351.0
2023-06-16 15:10:00,30.61,30.62,30.56,30.56,45359.0,28.0646,28.0737,28.0187,28.0187,45359.0
2023-06-16 15:15:00,30.57,30.62,30.56,30.6,84176.0,28.0279,28.0737,28.0187,28.0554,84176.0
2023-06-16 15:20:00,30.6,30.64,30.59,30.62,90166.0,28.0554,28.0921,28.0462,28.0737,90166.0
2023-06-16 15:25:00,30.62,30.63,30.57,30.58,77720.0,28.0737,28.0829,28.0279,28.037,77720.0
2023-06-16 15:30:00,30.58,30.66,30.57,30.65,76409.0,28.037,28.1104,28.0279,28.1012,76409.0
2023-06-16 15:35:00,30.64,30.67,30.61,30.62,119610.0,28.0921,28.1196,28.0646,28.0737,119610.0
2023-06-16 15:40:00,30.62,30.62,30.56,30.57,181666.0,28.0737,28.0737,28.0187,28.0279,181666.0
2023-06-16 15:45:00,30.57,30.57,30.52,30.53,311084.0,28.0279,28.0279,27.982,27.9912,311084.0
2023-06-16 15:50:00,30.53,30.57,30.52,30.55,349771.0,27.9912,28.0279,27.982,28.0095,349771.0
2023-06-16 15:55:00,30.55,30.63,30.51,30.54,803567.0,28.0095,28.0829,27.9729,28.0004,803567.0
2023-06-20 09:30:00,30.47,30.5,30.4,30.41,140577.0,27.9362,27.9637,27.872,27.8812,140577.0
2023-06-20 09:35:00,30.41,30.42,30.33,30.35,76276.0,27.8812,27.8904,27.8078,27.8262,76276.0
2023-06-20 09:40:00,30.35,30.37,30.28,30.32,66745.0,27.8262,27.8445,27.762,27.7987,66745.0
2023-06-20 09:45:00,30.33,30.36,30.26,30.29,81469.0,27.8078,27.8353,27.7437,27.7712,81469.0
2023-06-20 09:50:00,30.28,30.33,30.25,30.32,52073.0,27.762,27.8078,27.7345,27.7987,52073.0
2023-06-20 09:55:00,30.33,30.39,30.26,30.39,81875.0,27.8078,27.8628,27.7437,27.8628,81875.0
2023-06-20 10:00:00,30.39,30.45,30.37,30.45,34064.0,27.8628,27.9179,27.8445,27.9179,34064.0
2023-06-20 10:05:00,30.45,30.46,30.39,30.4,48717.0,27.9179,27.927,27.8628,27.872,48717.0
2023-06-20 10:10:00,30.4,30.42,30.36,30.4,52094.0,27.872,27.8904,27.8353,27.872,52094.0
2023-06-20 10:15:00,30.4,30.42,30.36,30.38,95041.0,27.872,27.8904,27.8353,27.8537,95041.0
2023-06-20 10:20:00,30.38,30.39,30.29,30.3,67902.0,27.8537,27.8628,27.7712,27.7803,67902.0
2023-06-20 10:25:00,30.31,30.31,30.24,30.27,44437.0,27.7895,27.7895,27.7253,27.7528,44437.0
2023-06-20 10:30:00,30.27,30.37,30.26,30.35,33186.0,27.7528,27.8445,27.7437,27.8262,33186.0
2023-06-20 10:35:00,30.34,30.36,30.29,30.3,31600.0,27.817,27.8353,27.7712,27.7803,31600.0
2023-06-20 10:40:00,30.29,30.32,30.28,30.31,30228.0,27.7712,27.7987,27.762,27.7895,30228.0
2023-06-20 10:45:00,30.31,30.32,30.26,30.3,33072.0,27.7895,27.7987,27.7437,27.7803,33072.0
2023-06-20 10:50:00,30.3,30.33,30.29,30.33,30044.0,27.7803,27.8078,27.7712,27.8078,30044.0
2023-06-20 10:55:00,30.32,30.38,30.31,30.38,34348.0,27.7987,27.8537,27.7895,27.8537,34348.0
2023-06-20 11:00:00,30.38,30.41,30.36,30.37,42702.0,27.8537,27.8812,27.8353,27.8445,42702.0
2023-06-20 11:05:00,30.37,30.37,30.32,30.33,33080.0,27.8445,27.8445,27.7987,27.8078,33080.0
2023-06-20 11:10:00,30.33,30.35,30.31,30.35,30913.0,27.8078,27.8262,27.7895,27.8262,30913.0
2023-06-20 11:15:00,30.34,30.37,30.3,30.32,25337.0,27.817,27.8445,27.7803,27.7987,25337.0
2023-06-20 11:20:00,30.32,30.34,30.3,30.31,38442.0,27.7987,27.817,27.7803,27.7895,38442.0
2023-06-20 11:25:00,30.31,30.33,30.3,30.31,23757.0,27.7895,27.8078,27.7803,27.7895,23757.0
2023-06-20 11:30:00,30.3,30.32,30.28,30.3,33885.0,27.7803,27.7987,27.762,27.7803,33885.0
2023-06-20 11:35:00,30.31,30.32,30.29,30.32,47891.0,27.7895,27.7987,27.7712,27.7987,47891.0
2023-06-20 11:40:00,30.32,30.38,30.32,30.38,35831.0,27.7987,27.8537,27.7987,27.8537,35831.0
2023-06-20 11:45:00,30.37,30.4,30.37,30.38,38573.0,27.8445,27.872,27.8445,27.8537,38573.0
2023-06-20 11:50:00,30.38,30.39,30.36,30.39,31895.0,27.8537,27.8628,27.8353,27.8628,31895.0
2023-06-20 11:55:00,30.39,30.43,30.38,30.4,31605.0,27.8628,27.8995,27.8537,27.872,31605.0
2023-06-20 12:00:00,30.4,30.42,30.38,30.42,53109.0,27.872,27.8904,27.8537,27.8904,53109.0
2023-06-20 12:05:00,30.41,30.42,30.35,30.36,38958.0,27.8812,27.8904,27.8262,27.8353,38958.0
2023-06-20 12:10:00,30.37,30.39,30.34,30.34,45984.0,27.8445,27.8628,27.817,27.817,45984.0
2023-06-20 12:15:00,30.34,30.34,30.28,30.29,32568.0,27.817,27.817,27.762,27.7712,32568.0
2023-06-20 12:20:00,30.28,30.32,30.28,30.32,39588.0,27.762,27.7987,27.762,27.7987,39588.0
2023-06-20 12:25:00,30.32,30.36,30.31,30.34,32974.0,27.7987,27.8353,27.7895,27.817,32974.0
2023-06-20 12:30:00,30.34,30.35,30.31,30.35,36012.0,27.817,27.8262,27.7895,27.8262,36012.0
2023-06-20 12:35:00,30.36,30.39,30.34,30.35,58497.0,27.8353,27.8628,27.817,27.8262,58497.0
2023-06-20 12:40:00,30.36,30.39,30.34,30.35,36129.0,27.8353,27.8628,27.817,27.8262,36129.0
2023-06-20 12:45:00,30.35,30.39,30.33,30.38,23702.0,27.8262,27.8628,27.8078,27.8537,23702.0
2023-06-20 12:50:00,30.37,30.4,30.37,30.38,36234.0,27.8445,27.872,27.8445,27.8537,36234.0
2023-06-20 12:55:00,30.38,30.4,30.37,30.39,23529.0,27.8537,27.872,27.8445,27.8628,23529.0
2023-06-20 13:00:00,30.39,30.41,30.37,30.39,39138.0,27.8628,27.8812,27.8445,27.8628,39138.0
2023-06-20 13:05:00,30.39,30.39,30.36,30.37,25664.0,27.8628,27.8628,27.8353,27.8445,25664.0
2023-06-20 13:10:00,30.38,30.39,30.36,30.39,51670.0,27.8537,27.8628,27.8353,27.8628,51670.0
2023-06-20 13:15:00,30.38,30.43,30.37,30.43,44309.0,27.8537,27.8995,27.8445,27.8995,44309.0
2023-06-20 13:20:00,30.42,30.42,30.39,30.41,30184.0,27.8904,27.8904,27.8628,27.8812,30184.0
2023-06-20 13:25:00,30.41,30.41,30.37,30.4,36739.0,27.8812,27.8812,27.8445,27.872,36739.0
2023-06-20 13:30:00,30.41,30.41,30.39,30.4,23028.0,27.8812,27.8812,27.8628,27.872,23028.0
2023-06-20 13:35:00,30.4,30.4,30.38,30.39,25024.0,27.872,27.872,27.8537,27.8628,25024.0
2023-06-20 13:40:00,30.39,30.4,30.37,30.37,23447.0,27.8628,27.872,27.8445,27.8445,23447.0
2023-06-20 13:45:00,30.38,30.4,30.37,30.4,14764.0,27.8537,27.872,27.8445,27.872,14764.0
2023-06-20 13:50:00,30.4,30.41,30.38,30.39,31551.0,27.872,27.8812,27.8537,27.8628,31551.0
2023-06-20 13:55:00,30.39,30.39,30.37,30.37,17314.0,27.8628,27.8628,27.8445,27.8445,17314.0
2023-06-20 14:00:00,30.37,30.4,30.37,30.4,27740.0,27.8445,27.872,27.8445,27.872,27740.0
2023-06-20 14:05:00,30.4,30.41,30.38,30.41,33990.0,27.872,27.8812,27.8537,27.8812,33990.0
2023-06-20 14:10:00,30.4,30.44,30.4,30.44,19199.0,27.872,27.9087,27.872,27.9087,19199.0
2023-06-20 14:15:00,30.44,30.45,30.41,30.43,46620.0,27.9087,27.9179,27.8812,27.8995,46620.0
2023-06-20 14:20:00,30.43,30.46,30.43,30.46,45315.0,27.8995,27.927,27.8995,27.927,45315.0
2023-06-20 14:25:00,30.46,30.5,30.43,30.5,57148.0,27.927,27.9637,27.8995,27.9637,57148.0
2023-06-20 14:30:00,30.5,30.52,30.49,30.52,35851.0,27.9637,27.982,27.9545,27.982,35851.0
2023-06-20 14:35:00,30.52,30.54,30.5,30.51,52697.0,27.982,28.0004,27.9637,27.9729,52697.0
2023-06-20 14:40:00,30.52,30.52,30.48,30.49,34892.0,27.982,27.982,27.9454,27.9545,34892.0
2023-06-20 14:45:00,30.49,30.54,30.48,30.54,70474.0,27.9545,28.0004,27.9454,28.0004,70474.0
2023-06-20 14:50:00,30.54,30.54,30.51,30.54,44451.0,28.0004,28.0004,27.9729,28.0004,44451.0
2023-06-20 14:55:00,30.54,30.54,30.51,30.52,36681.0,28.0004,28.0004,27.9729,27.982,36681.0
2023-06-20 15:00:00,30.53,30.55,30.5,30.52,87872.0,27.9912,28.0095,27.9637,27.982,87872.0
2023-06-20 15:05:00,30.52,30.54,30.51,30.54,70013.0,27.982,28.0004,27.9729,28.0004,70013.0
2023-06-20 15:10:00,30.53,30.55,30.52,30.53,46157.0,27.9912,28.0095,27.982,27.9912,46157.0
2023-06-20 15:15:00,30.53,30.53,30.51,30.51,55867.0,27.9912,27.9912,27.9729,27.9729,55867.0
2023-06-20 15:20:00,30.51,30.54,30.5,30.54,77168.0,27.9729,28.0004,27.9637,28.0004,77168.0
2023-06-20 15:25:00,30.54,30.56,30.53,30.55,79957.0,28.0004,28.0187,27.9912,28.0095,79957.0
2023-06-20 15:30:00,30.55,30.58,30.54,30.58,151556.0,28.0095,28.037,28.0004,28.037,151556.0
2023-06-20 15:35:00,30.58,30.58,30.54,30.57,135464.0,28.037,28.037,28.0004,28.0279,135464.0
2023-06-20 15:40:00,30.57,30.64,30.56,30.63,148810.0,28.0279,28.0921,28.0187,28.0829,148810.0
2023-06-20 15:45:00,30.64,30.65,30.6,30.62,186328.0,28.0921,28.1012,28.0554,28.0737,186328.0
2023-06-20 15:50:00,30.62,30.67,30.61,30.63,340603.0,28.0737,28.1196,28.0646,28.0829,340603.0
2023-06-20 15:55:00,30.63,30.65,30.6,30.65,707111.0,28.0829,28.1012,28.0554,28.1012,707111.0
2023-06-21 09:30:00,30.54,30.59,30.46,30.5,59666.0,28.0004,28.0462,27.927,27.9637,59666.0
2023-06-21 09:35:00,30.48,30.53,30.45,30.46,26315.0,27.9454,27.9912,27.9179,27.927,26315.0
2023-06-21 09:40:00,30.47,30.55,30.43,30.52,36615.0,27.9362,28.0095,27.8995,27.982,36615.0
2023-06-21 09:45:00,30.52,30.66,30.51,30.65,40444.0,27.982,28.1104,27.9729,28.1012,40444.0
2023-06-21 09:50:00,30.65,30.73,30.64,30.71,49374.0,28.1012,28.1746,28.0921,28.1562,49374.0
2023-06-21 09:55:00,30.71,30.73,30.65,30.7,39836.0,28.1562,28.1746,28.1012,28.1471,39836.0
2023-06-21 10:00:00,30.7,30.85,30.7,30.75,85290.0,28.1471,28.2846,28.1471,28.1929,85290.0
2023-06-21 10:05:00,30.75,30.77,30.71,30.73,50554.0,28.1929,28.2112,28.1562,28.1746,50554.0
2023-06-21 10:10:00,30.74,30.8,30.73,30.8,100440.0,28.1837,28.2388,28.1746,28.2388,100440.0
2023-06-21 10:15:00,30.81,30.85,30.8,30.82,52711.0,28.2479,28.2846,28.2388,28.2571,52711.0
2023-06-21 10:20:00,30.82,30.91,30.81,30.91,34183.0,28.2571,28.3396,28.2479,28.3396,34183.0
2023-06-21 10:25:00,30.91,30.93,30.88,30.92,54960.0,28.3396,28.3579,28.3121,28.3488,54960.0
2023-06-21 10:30:00,30.93,30.96,30.85,30.9,57818.0,28.3579,28.3854,28.2846,28.3304,57818.0
2023-06-21 10:35:00,30.89,30.92,30.88,30.89,36004.0,28.3213,28.3488,28.3121,28.3213,36004.0
2023-06-21 10:40:00,30.88,30.93,30.87,30.87,23107.0,28.3121,28.3579,28.3029,28.3029,23107.0
2023-06-21 10:45:00,30.87,30.91,30.85,30.89,31554.0,28.3029,28.3396,28.2846,28.3213,31554.0
2023-06-21 10:50:00,30.89,30.93,30.87,30.92,48982.0,28.3213,28.3579,28.3029,28.3488,48982.0
2023-06-21 10:55:00,30.91,30.98,30.9,30.95,50089.0,28.3396,28.4038,28.3304,28.3763,50089.0
2023-06-21 11:00:00,30.95,31.0,30.95,31.0,47759.0,28.3763,28.4221,28.3763,28.4221,47759.0
2023-06-21 11:05:00,31.0,31.01,30.95,30.97,84051.0,28.4221,28.4313,28.3763,28.3946,84051.0
2023-06-21 11:10:00,30.97,30.98,30.95,30.95,32433.0,28.3946,28.4038,28.3763,28.3763,32433.0
2023-06-21 11:15:00,30.96,30.98,30.93,30.97,35005.0,28.3854,28.4038,28.3579,28.3946,35005.0
2023-06-21 11:20:00,30.97,31.01,30.97,31.0,73630.0,28.3946,28.4313,28.3946,28.4221,73630.0
2023-06-21 11:25:00,31.0,31.04,30.98,31.03,34230.0,28.4221,28.4588,28.4038,28.4496,34230.0
2023-06-21 11:30:00,31.02,31.02,30.95,30.99,28486.0,28.4405,28.4405,28.3763,28.413,28486.0
2023-06-21 11:35:00,30.99,31.03,30.98,30.99,51069.0,28.413,28.4496,28.4038,28.413,51069.0
2023-06-21 11:40:00,30.99,31.01,30.97,30.98,32912.0,28.413,28.4313,28.3946,28.4038,32912.0
2023-06-21 11:45:00,30.98,31.0,30.96,30.98,28436.0,28.4038,28.4221,28.3854,28.4038,28436.0
2023-06-21 11:50:00,30.98,31.0,30.95,30.98,38677.0,28.4038,28.4221,28.3763,28.4038,38677.0
2023-06-21 11:55:00,30.97,31.03,30.97,31.02,26471.0,28.3946,28.4496,28.3946,28.4405,26471.0
2023-06-21 12:00:00,31.02,31.04,30.99,30.99,36472.0,28.4405,28.4588,28.413,28.413,36472.0
2023-06-21 12:05:00,30.99,31.0,30.97,30.98,18097.0,28.413,28.4221,28.3946,28.4038,18097.0
2023-06-21 12:10:00,30.98,31.01,30.95,30.95,27242.0,28.4038,28.4313,28.3763,28.3763,27242.0
2023-06-21 12:15:00,30.95,30.98,30.94,30.95,25012.0,28.3763,28.4038,28.3671,28.3763,25012.0
2023-06-21 12:20:00,30.94,30.94,30.92,30.94,15411.0,28.3671,28.3671,28.3488,28.3671,15411.0
2023-06-21 12:25:00,30.93,30.96,30.91,30.96,30640.0,28.3579,28.3854,28.3396,28.3854,30640.0
2023-06-21 12:30:00,30.96,31.0,30.96,30.98,57859.0,28.3854,28.4221,28.3854,28.4038,57859.0
2023-06-21 12:35:00,30.98,31.0,30.97,30.98,22266.0,28.4038,28.4221,28.3946,28.4038,22266.0
2023-06-21 12:40:00,30.98,31.0,30.97,30.98,30486.0,28.4038,28.4221,28.3946,28.4038,30486.0
2023-06-21 12:45:00,30.98,30.98,30.94,30.96,22320.0,28.4038,28.4038,28.3671,28.3854,22320.0
2023-06-21 12:50:00,30.96,30.97,30.94,30.95,40412.0,28.3854,28.3946,28.3671,28.3763,40412.0
2023-06-21 12:55:00,30.96,30.99,30.95,30.96,51649.0,28.3854,28.413,28.3763,28.3854,51649.0
2023-06-21 13:00:00,30.96,30.97,30.93,30.96,36649.0,28.3854,28.3946,28.3579,28.3854,36649.0
2023-06-21 13:05:00,30.96,30.96,30.93,30.96,37801.0,28.3854,28.3854,28.3579,28.3854,37801.0
2023-06-21 13:10:00,30.96,30.96,30.93,30.96,38592.0,28.3854,28.3854,28.3579,28.3854,38592.0
2023-06-21 13:15:00,30.96,30.96,30.93,30.95,31009.0,28.3854,28.3854,28.3579,28.3763,31009.0
2023-06-21 13:20:00,30.94,30.95,30.92,30.92,25850.0,28.3671,28.3763,28.3488,28.3488,25850.0
2023-06-21 13:25:00,30.93,30.95,30.92,30.94,20711.0,28.3579,28.3763,28.3488,28.3671,20711.0
2023-06-21 13:30:00,30.94,30.94,30.91,30.92,20961.0,28.3671,28.3671,28.3396,28.3488,20961.0
2023-06-21 13:35:00,30.92,30.94,30.91,30.94,40758.0,28.3488,28.3671,28.3396,28.3671,40758.0
2023-06-21 13:40:00,30.95,30.95,30.92,30.93,30511.0,28.3763,28.3763,28.3488,28.3579,30511.0
2023-06-21 13:45:00,30.93,30.95,30.92,30.94,34916.0,28.3579,28.3763,28.3488,28.3671,34916.0
2023-06-21 13:50:00,30.93,30.94,30.91,30.94,25831.0,28.3579,28.3671,28.3396,28.3671,25831.0
2023-06-21 13:55:00,30.94,30.94,30.9,30.93,20403.0,28.3671,28.3671,28.3304,28.3579,20403.0
2023-06-21 14:00:00,30.93,30.93,30.91,30.93,42105.0,28.3579,28.3579,28.3396,28.3579,42105.0
2023-06-21 14:05:00,30.93,30.95,30.92,30.95,22175.0,28.3579,28.3763,28.3488,28.3763,22175.0
2023-06-21 14:10:00,30.95,30.96,30.93,30.96,26907.0,28.3763,28.3854,28.3579,28.3854,26907.0
2023-06-21 14:15:00,30.96,30.97,30.95,30.97,27880.0,28.3854,28.3946,28.3763,28.3946,27880.0
2023-06-21 14:20:00,30.97,31.0,30.97,30.99,77377.0,28.3946,28.4221,28.3946,28.413,77377.0
2023-06-21 14:25:00,30.99,30.99,30.96,30.99,19547.0,28.413,28.413,28.3854,28.413,19547.0
2023-06-21 14:30:00,30.99,30.99,30.96,30.97,17185.0,28.413,28.413,28.3854,28.3946,17185.0
2023-06-21 14:35:00,30.96,30.97,30.95,30.97,45265.0,28.3854,28.3946,28.3763,28.3946,45265.0
2023-06-21 14:40:00,30.96,30.99,30.95,30.98,34665.0,28.3854,28.413,28.3763,28.4038,34665.0
2023-06-21 14:45:00,30.97,30.98,30.94,30.96,18824.0,28.3946,28.4038,28.3671,28.3854,18824.0
2023-06-21 14:50:00,30.95,30.97,30.93,30.94,28826.0,28.3763,28.3946,28.3579,28.3671,28826.0
2023-06-21 14:55:00,30.93,30.95,30.92,30.93,33832.0,28.3579,28.3763,28.3488,28.3579,33832.0
2023-06-21 15:00:00,30.92,30.94,30.89,30.9,44279.0,28.3488,28.3671,28.3213,28.3304,44279.0
2023-06-21 15:05:00,30.9,30.92,30.89,30.92,49654.0,28.3304,28.3488,28.3213,28.3488,49654.0
2023-06-21 15:10:00,30.92,30.93,30.88,30.89,39797.0,28.3488,28.3579,28.3121,28.3213,39797.0
2023-06-21 15:15:00,30.89,30.91,30.87,30.88,41060.0,28.3213,28.3396,28.3029,28.3121,41060.0
2023-06-21 15:20:00,30.89,30.91,30.88,30.91,38441.0,28.3213,28.3396,28.3121,28.3396,38441.0
2023-06-21 15:25:00,30.91,30.91,30.88,30.89,25914.0,28.3396,28.3396,28.3121,28.3213,25914.0
2023-06-21 15:30:00,30.89,30.9,30.87,30.9,71390.0,28.3213,28.3304,28.3029,28.3304,71390.0
2023-06-21 15:35:00,30.9,30.9,30.81,30.85,114517.0,28.3304,28.3304,28.2479,28.2846,114517.0
2023-06-21 15:40:00,30.85,30.88,30.83,30.86,75233.0,28.2846,28.3121,28.2663,28.2938,75233.0
2023-06-21 15:45:00,30.87,30.87,30.82,30.83,125203.0,28.3029,28.3029,28.2571,28.2663,125203.0
2023-06-21 15:50:00,30.83,30.86,30.81,30.82,221091.0,28.2663,28.2938,28.2479,28.2571,221091.0
2023-06-21 15:55:00,30.83,30.83,30.79,30.83,338127.0,28.2663,28.2663,28.2296,28.2663,338127.0
2023-06-22 09:30:00,30.87,30.91,30.79,30.86,184866.0,28.3029,28.3396,28.2296,28.2938,184866.0
2023-06-22 09:35:00,30.86,30.89,30.79,30.85,172932.0,28.2938,28.3213,28.2296,28.2846,172932.0
2023-06-22 09:40:00,30.86,30.86,30.73,30.78,183238.0,28.2938,28.2938,28.1746,28.2204,183238.0
2023-06-22 09:45:00,30.78,30.79,30.58,30.61,69186.0,28.2204,28.2296,28.037,28.0646,69186.0
2023-06-22 09:50:00,30.59,30.72,30.57,30.67,40651.0,28.0462,28.1654,28.0279,28.1196,40651.0
2023-06-22 09:55:00,30.67,30.67,30.61,30.66,39714.0,28.1196,28.1196,28.0646,28.1104,39714.0
2023-06-22 10:00:00,30.67,30.67,30.62,30.65,34615.0,28.1196,28.1196,28.0737,28.1012,34615.0
2023-06-22 10:05:00,30.65,30.66,30.57,30.63,43071.0,28.1012,28.1104,28.0279,28.0829,43071.0
2023-06-22 10:10:00,30.63,30.69,30.63,30.66,47603.0,28.0829,28.1379,28.0829,28.1104,47603.0
2023-06-22 10:15:00,30.66,30.7,30.63,30.69,41868.0,28.1104,28.1471,28.0829,28.1379,41868.0
2023-06-22 10:20:00,30.69,30.72,30.64,30.65,60493.0,28.1379,28.1654,28.0921,28.1012,60493.0
2023-06-22 10:25:00,30.65,30.7,30.65,30.69,40797.0,28.1012,28.1471,28.1012,28.1379,40797.0
2023-06-22 10:30:00,30.69,30.69,30.64,30.68,28133.0,28.1379,28.1379,28.0921,28.1287,28133.0
2023-06-22 10:35:00,30.67,30.7,30.6,30.61,35283.0,28.1196,28.1471,28.0554,28.0646,35283.0
2023-06-22 10:40:00,30.61,30.62,30.54,30.61,47497.0,28.0646,28.0737,28.0004,28.0646,47497.0
2023-06-22 10:45:00,30.6,30.6,30.53,30.55,37878.0,28.0554,28.0554,27.9912,28.0095,37878.0
2023-06-22 10:50:00,30.55,30.6,30.54,30.55,47590.0,28.0095,28.0554,28.0004,28.0095,47590.0
2023-06-22 10:55:00,30.55,30.58,30.53,30.58,87287.0,28.0095,28.037,27.9912,28.037,87287.0
2023-06-22 11:00:00,30.58,30.61,30.55,30.58,36677.0,28.037,28.0646,28.0095,28.037,36677.0
2023-06-22 11:05:00,30.58,30.59,30.51,30.51,37830.0,28.037,28.0462,27.9729,27.9729,37830.0
2023-06-22 11:10:00,30.51,30.56,30.5,30.55,37158.0,27.9729,28.0187,27.9637,28.0095,37158.0
2023-06-22 11:15:00,30.55,30.56,30.53,30.54,22998.0,28.0095,28.0187,27.9912,28.0004,22998.0
2023-06-22 11:20:00,30.54,30.57,30.51,30.52,38171.0,28.0004,28.0279,27.9729,27.982,38171.0
2023-06-22 11:25:00,30.52,30.55,30.52,30.54,44879.0,27.982,28.0095,27.982,28.0004,44879.0
2023-06-22 11:30:00,30.54,30.54,30.5,30.53,49985.0,28.0004,28.0004,27.9637,27.9912,49985.0
2023-06-22 11:35:00,30.53,30.58,30.53,30.53,36139.0,27.9912,28.037,27.9912,27.9912,36139.0
2023-06-22 11:40:00,30.53,30.55,30.52,30.52,36990.0,27.9912,28.0095,27.982,27.982,36990.0
2023-06-22 11:45:00,30.53,30.53,30.5,30.51,26993.0,27.9912,27.9912,27.9637,27.9729,26993.0
2023-06-22 11:50:00,30.51,30.54,30.5,30.54,20390.0,27.9729,28.0004,27.9637,28.0004,20390.0
2023-06-22 11:55:00,30.54,30.58,30.52,30.57,43659.0,28.0004,28.037,27.982,28.0279,43659.0
2023-06-22 12:00:00,30.57,30.6,30.56,30.59,39320.0,28.0279,28.0554,28.0187,28.0462,39320.0
2023-06-22 12:05:00,30.59,30.6,30.57,30.6,23007.0,28.0462,28.0554,28.0279,28.0554,23007.0
2023-06-22 12:10:00,30.59,30.6,30.56,30.57,32851.0,28.0462,28.0554,28.0187,28.0279,32851.0
2023-06-22 12:15:00,30.57,30.58,30.5,30.51,40881.0,28.0279,28.037,27.9637,27.9729,40881.0
2023-06-22 12:20:00,30.51,30.53,30.48,30.51,17650.0,27.9729,27.9912,27.9454,27.9729,17650.0
2023-06-22 12:25:00,30.51,30.54,30.5,30.53,18820.0,27.9729,28.0004,27.9637,27.9912,18820.0
2023-06-22 12:30:00,30.53,30.53,30.49,30.5,20143.0,27.9912,27.9912,27.9545,27.9637,20143.0
2023-06-22 12:35:00,30.49,30.5,30.46,30.47,39433.0,27.9545,27.9637,27.927,27.9362,39433.0
2023-06-22 12:40:00,30.47,30.49,30.46,30.46,27538.0,27.9362,27.9545,27.927,27.927,27538.0
2023-06-22 12:45:00,30.46,30.48,30.46,30.48,27290.0,27.927,27.9454,27.927,27.9454,27290.0
2023-06-22 12:50:00,30.47,30.48,30.45,30.46,28574.0,27.9362,27.9454,27.9179,27.927,28574.0
2023-06-22 12:55:00,30.47,30.48,30.46,30.46,23649.0,27.9362,27.9454,27.927,27.927,23649.0
2023-06-22 13:00:00,30.47,30.47,30.44,30.45,35346.0,27.9362,27.9362,27.9087,27.9179,35346.0
2023-06-22 13:05:00,30.46,30.49,30.45,30.46,53854.0,27.927,27.9545,27.9179,27.927,53854.0
2023-06-22 13:10:00,30.47,30.5,30.47,30.48,55571.0,27.9362,27.9637,27.9362,27.9454,55571.0
2023-06-22 13:15:00,30.47,30.53,30.47,30.5,46800.0,27.9362,27.9912,27.9362,27.9637,46800.0
2023-06-22 13:20:00,30.49,30.51,30.48,30.5,21393.0,27.9545,27.9729,27.9454,27.9637,21393.0
2023-06-22 13:25:00,30.5,30.51,30.45,30.48,20965.0,27.9637,27.9729,27.9179,27.9454,20965.0
2023-06-22 13:30:00,30.47,30.49,30.46,30.46,13248.0,27.9362,27.9545,27.927,27.927,13248.0
2023-06-22 13:35:00,30.46,30.48,30.45,30.47,18243.0,27.927,27.9454,27.9179,27.9362,18243.0
2023-06-22 13:40:00,30.47,30.5,30.47,30.5,28201.0,27.9362,27.9637,27.9362,27.9637,28201.0
2023-06-22 13:45:00,30.49,30.51,30.48,30.49,19278.0,27.9545,27.9729,27.9454,27.9545,19278.0
2023-06-22 13:50:00,30.49,30.51,30.49,30.5,33878.0,27.9545,27.9729,27.9545,27.9637,33878.0
2023-06-22 13:55:00,30.5,30.51,30.48,30.51,19893.0,27.9637,27.9729,27.9454,27.9729,19893.0
2023-06-22 14:00:00,30.51,30.51,30.48,30.5,33416.0,27.9729,27.9729,27.9454,27.9637,33416.0
2023-06-22 14:05:00,30.5,30.54,30.49,30.53,55336.0,27.9637,28.0004,27.9545,27.9912,55336.0
2023-06-22 14:10:00,30.52,30.57,30.52,30.55,190404.0,27.982,28.0279,27.982,28.0095,190404.0
2023-06-22 14:15:00,30.55,30.56,30.53,30.55,33721.0,28.0095,28.0187,27.9912,28.0095,33721.0
2023-06-22 14:20:00,30.55,30.57,30.54,30.57,20436.0,28.0095,28.0279,28.0004,28.0279,20436.0
2023-06-22 14:25:00,30.57,30.57,30.54,30.57,51187.0,28.0279,28.0279,28.0004,28.0279,51187.0
2023-06-22 14:30:00,30.57,30.59,30.56,30.58,37788.0,28.0279,28.0462,28.0187,28.037,37788.0
2023-06-22 14:35:00,30.57,30.6,30.57,30.6,20987.0,28.0279,28.0554,28.0279,28.0554,20987.0
2023-06-22 14:40:00,30.6,30.61,30.57,30.6,67731.0,28.0554,28.0646,28.0279,28.0554,67731.0
2023-06-22 14:45:00,30.61,30.61,30.58,30.59,48053.0,28.0646,28.0646,28.037,28.0462,48053.0
2023-06-22 14:50:00,30.59,30.59,30.56,30.57,32120.0,28.0462,28.0462,28.0187,28.0279,32120.0
2023-06-22 14:55:00,30.57,30.58,30.56,30.58,18686.0,28.0279,28.037,28.0187,28.037,18686.0
2023-06-22 15:00:00,30.58,30.6,30.57,30.58,60640.0,28.037,28.0554,28.0279,28.037,60640.0
2023-06-22 15:05:00,30.58,30.58,30.55,30.56,70139.0,28.037,28.037,28.0095,28.0187,70139.0
2023-06-22 15:10:00,30.57,30.59,30.56,30.59,41385.0,28.0279,28.0462,28.0187,28.0462,41385.0
2023-06-22 15:15:00,30.59,30.6,30.58,30.59,57821.0,28.0462,28.0554,28.037,28.0462,57821.0
2023-06-22 15:20:00,30.59,30.59,30.56,30.58,45377.0,28.0462,28.0462,28.0187,28.037,45377.0
2023-06-22 15:25:00,30.57,30.6,30.56,30.56,119297.0,28.0279,28.0554,28.0187,28.0187,119297.0
2023-06-22 15:30:00,30.56,30.56,30.53,30.54,50288.0,28.0187,28.0187,27.9912,28.0004,50288.0
2023-06-22 15:35:00,30.53,30.57,30.51,30.55,117753.0,27.9912,28.0279,27.9729,28.0095,117753.0
2023-06-22 15:40:00,30.55,30.6,30.55,30.6,161308.0,28.0095,28.0554,28.0095,28.0554,161308.0
2023-06-22 15:45:00,30.6,30.63,30.59,30.62,218069.0,28.0554,28.0829,28.0462,28.0737,218069.0
2023-06-22 15:50:00,30.63,30.63,30.57,30.59,261535.0,28.0829,28.0829,28.0279,28.0462,261535.0
2023-06-22 15:55:00,30.59,30.6,30.56,30.57,476000.0,28.0462,28.0554,28.0187,28.0279,476000.0
2023-06-23 09:30:00,30.36,30.39,30.28,30.29,343512.0,27.8353,27.8628,27.762,27.7712,343512.0
2023-06-23 09:35:00,30.28,30.47,30.26,30.46,46217.0,27.762,27.9362,27.7437,27.927,46217.0
2023-06-23 09:40:00,30.47,30.55,30.45,30.55,32113.0,27.9362,28.0095,27.9179,28.0095,32113.0
2023-06-23 09:45:00,30.56,30.61,30.52,30.55,45231.0,28.0187,28.0646,27.982,28.0095,45231.0
2023-06-23 09:50:00,30.55,30.63,30.52,30.59,106262.0,28.0095,28.0829,27.982,28.0462,106262.0
2023-06-23 09:55:00,30.58,30.64,30.55,30.58,108404.0,28.037,28.0921,28.0095,28.037,108404.0
2023-06-23 10:00:00,30.59,30.61,30.55,30.57,80502.0,28.0462,28.0646,28.0095,28.0279,80502.0
2023-06-23 10:05:00,30.55,30.59,30.49,30.49,27277.0,28.0095,28.0462,27.9545,27.9545,27277.0
2023-06-23 10:10:00,30.49,30.5,30.4,30.44,54262.0,27.9545,27.9637,27.872,27.9087,54262.0
2023-06-23 10:15:00,30.44,30.52,30.43,30.47,36262.0,27.9087,27.982,27.8995,27.9362,36262.0
2023-06-23 10:20:00,30.46,30.5,30.45,30.48,33320.0,27.927,27.9637,27.9179,27.9454,33320.0
2023-06-23 10:25:00,30.48,30.52,30.46,30.47,28054.0,27.9454,27.982,27.927,27.9362,28054.0
2023-06-23 10:30:00,30.48,30.52,30.44,30.49,45738.0,27.9454,27.982,27.9087,27.9545,45738.0
2023-06-23 10:35:00,30.49,30.51,30.44,30.5,68109.0,27.9545,27.9729,27.9087,27.9637,68109.0
2023-06-23 10:40:00,30.51,30.54,30.47,30.54,119495.0,27.9729,28.0004,27.9362,28.0004,119495.0
2023-06-23 10:45:00,30.54,30.54,30.47,30.48,78058.0,28.0004,28.0004,27.9362,27.9454,78058.0
2023-06-23 10:50:00,30.48,30.54,30.47,30.53,100301.0,27.9454,28.0004,27.9362,27.9912,100301.0
2023-06-23 10:55:00,30.52,30.53,30.49,30.5,46085.0,27.982,27.9912,27.9545,27.9637,46085.0
2023-06-23 11:00:00,30.5,30.54,30.49,30.5,45185.0,27.9637,28.0004,27.9545,27.9637,45185.0
2023-06-23 11:05:00,30.5,30.5,30.42,30.43,139951.0,27.9637,27.9637,27.8904,27.8995,139951.0
2023-06-23 11:10:00,30.43,30.47,30.42,30.45,47421.0,27.8995,27.9362,27.8904,27.9179,47421.0
2023-06-23 11:15:00,30.44,30.44,30.37,30.38,31321.0,27.9087,27.9087,27.8445,27.8537,31321.0
2023-06-23 11:20:00,30.38,30.39,30.31,30.32,39232.0,27.8537,27.8628,27.7895,27.7987,39232.0
2023-06-23 11:25:00,30.33,30.36,30.31,30.35,32707.0,27.8078,27.8353,27.7895,27.8262,32707.0
2023-06-23 11:30:00,30.35,30.37,30.32,30.37,27088.0,27.8262,27.8445,27.7987,27.8445,27088.0
2023-06-23 11:35:00,30.37,30.38,30.31,30.36,50335.0,27.8445,27.8537,27.7895,27.8353,50335.0
2023-06-23 11:40:00,30.36,30.37,30.34,30.36,21024.0,27.8353,27.8445,27.817,27.8353,21024.0
2023-06-23 11:45:00,30.36,30.39,30.35,30.37,31592.0,27.8353,27.8628,27.8262,27.8445,31592.0
2023-06-23 11:50:00,30.36,30.37,30.33,30.35,26524.0,27.8353,27.8445,27.8078,27.8262,26524.0
2023-06-23 11:55:00,30.36,30.4,30.34,30.4,31264.0,27.8353,27.872,27.817,27.872,31264.0
2023-06-23 12:00:00,30.4,30.45,30.38,30.43,122615.0,27.872,27.9179,27.8537,27.8995,122615.0
2023-06-23 12:05:00,30.42,30.44,30.4,30.42,41375.0,27.8904,27.9087,27.872,27.8904,41375.0
2023-06-23 12:10:00,30.41,30.42,30.37,30.39,61223.0,27.8812,27.8904,27.8445,27.8628,61223.0
2023-06-23 12:15:00,30.4,30.43,30.37,30.41,72421.0,27.872,27.8995,27.8445,27.8812,72421.0
2023-06-23 12:20:00,30.41,30.41,30.38,30.39,34147.0,27.8812,27.8812,27.8537,27.8628,34147.0
2023-06-23 12:25:00,30.39,30.4,30.35,30.36,39221.0,27.8628,27.872,27.8262,27.8353,39221.0
2023-06-23 12:30:00,30.37,30.4,30.36,30.37,65376.0,27.8445,27.872,27.8353,27.8445,65376.0
2023-06-23 12:35:00,30.37,30.39,30.36,30.37,61545.0,27.8445,27.8628,27.8353,27.8445,61545.0
2023-06-23 12:40:00,30.37,30.4,30.37,30.37,72282.0,27.8445,27.872,27.8445,27.8445,72282.0
2023-06-23 12:45:00,30.36,30.41,30.36,30.4,61548.0,27.8353,27.8812,27.8353,27.872,61548.0
2023-06-23 12:50:00,30.4,30.41,30.39,30.4,44391.0,27.872,27.8812,27.8628,27.872,44391.0
2023-06-23 12:55:00,30.41,30.42,30.38,30.42,58134.0,27.8812,27.8904,27.8537,27.8904,58134.0
2023-06-23 13:00:00,30.42,30.44,30.4,30.42,37747.0,27.8904,27.9087,27.872,27.8904,37747.0
2023-06-23 13:05:00,30.41,30.42,30.38,30.39,49533.0,27.8812,27.8904,27.8537,27.8628,49533.0
2023-06-23 13:10:00,30.4,30.42,30.39,30.41,57082.0,27.872,27.8904,27.8628,27.8812,57082.0
2023-06-23 13:15:00,30.4,30.41,30.39,30.4,36513.0,27.872,27.8812,27.8628,27.872,36513.0
2023-06-23 13:20:00,30.41,30.44,30.4,30.44,44360.0,27.8812,27.9087,27.872,27.9087,44360.0
2023-06-23 13:25:00,30.44,30.45,30.42,30.44,164393.0,27.9087,27.9179,27.8904,27.9087,164393.0
2023-06-23 13:30:00,30.44,30.47,30.43,30.46,44585.0,27.9087,27.9362,27.8995,27.927,44585.0
2023-06-23 13:35:00,30.47,30.48,30.45,30.48,82161.0,27.9362,27.9454,27.9179,27.9454,82161.0
2023-06-23 13:40:00,30.47,30.5,30.46,30.5,100407.0,27.9362,27.9637,27.927,27.9637,100407.0
2023-06-23 13:45:00,30.5,30.55,30.5,30.54,56318.0,27.9637,28.0095,27.9637,28.0004,56318.0
2023-06-23 13:50:00,30.55,30.56,30.53,30.54,19260.0,28.0095,28.0187,27.9912,28.0004,19260.0
2023-06-23 13:55:00,30.53,30.56,30.53,30.55,68851.0,27.9912,28.0187,27.9912,28.0095,68851.0
2023-06-23 14:00:00,30.55,30.55,30.47,30.48,50730.0,28.0095,28.0095,27.9362,27.9454,50730.0
2023-06-23 14:05:00,30.48,30.51,30.47,30.49,51377.0,27.9454,27.9729,27.9362,27.9545,51377.0
2023-06-23 14:10:00,30.48,30.5,30.47,30.48,17516.0,27.9454,27.9637,27.9362,27.9454,17516.0
2023-06-23 14:15:00,30.48,30.53,30.48,30.53,57257.0,27.9454,27.9912,27.9454,27.9912,57257.0
2023-06-23 14:20:00,30.52,30.56,30.52,30.55,94164.0,27.982,28.0187,27.982,28.0095,94164.0
2023-06-23 14:25:00,30.55,30.6,30.55,30.59,99964.0,28.0095,28.0554,28.0095,28.0462,99964.0
2023-06-23 14:30:00,30.58,30.59,30.52,30.53,85253.0,28.037,28.0462,27.982,27.9912,85253.0
2023-06-23 14:35:00,30.53,30.56,30.52,30.54,108937.0,27.9912,28.0187,27.982,28.0004,108937.0
2023-06-23 14:40:00,30.54,30.54,30.51,30.54,74974.0,28.0004,28.0004,27.9729,28.0004,74974.0
2023-06-23 14:45:00,30.53,30.55,30.49,30.55,95904.0,27.9912,28.0095,27.9545,28.0095,95904.0
2023-06-23 14:50:00,30.55,30.55,30.5,30.5,43206.0,28.0095,28.0095,27.9637,27.9637,43206.0
2023-06-23 14:55:00,30.5,30.51,30.48,30.5,35610.0,27.9637,27.9729,27.9454,27.9637,35610.0
2023-06-23 15:00:00,30.5,30.52,30.47,30.49,59927.0,27.9637,27.982,27.9362,27.9545,59927.0
2023-06-23 15:05:00,30.49,30.52,30.48,30.51,66935.0,27.9545,27.982,27.9454,27.9729,66935.0
2023-06-23 15:10:00,30.51,30.52,30.47,30.49,89420.0,27.9729,27.982,27.9362,27.9545,89420.0
2023-06-23 15:15:00,30.49,30.51,30.48,30.51,75385.0,27.9545,27.9729,27.9454,27.9729,75385.0
2023-06-23 15:20:00,30.51,30.53,30.48,30.53,183176.0,27.9729,27.9912,27.9454,27.9912,183176.0
2023-06-23 15:25:00,30.53,30.56,30.52,30.53,149879.0,27.9912,28.0187,27.982,27.9912,149879.0
2023-06-23 15:30:00,30.53,30.55,30.51,30.52,121484.0,27.9912,28.0095,27.9729,27.982,121484.0
2023-06-23 15:35:00,30.52,30.56,30.5,30.55,136496.0,27.982,28.0187,27.9637,28.0095,136496.0
2023-06-23 15:40:00,30.55,30.55,30.53,30.55,109159.0,28.0095,28.0095,27.9912,28.0095,109159.0
2023-06-23 15:45:00,30.54,30.58,30.54,30.57,220239.0,28.0004,28.037,28.0004,28.0279,220239.0
2023-06-23 15:50:00,30.57,30.63,30.56,30.6,483156.0,28.0279,28.0829,28.0187,28.0554,483156.0
2023-06-23 15:55:00,30.6,30.62,30.56,30.6,1152668.0,28.0554,28.0737,28.0187,28.0554,1152668.0
2023-06-26 09:30:00,30.62,30.75,30.59,30.7,217004.0,28.0737,28.1929,28.0462,28.1471,217004.0
2023-06-26 09:35:00,30.71,30.82,30.71,30.82,65696.0,28.1562,28.2571,28.1562,28.2571,65696.0
2023-06-26 09:40:00,30.82,30.95,30.81,30.93,72911.0,28.2571,28.3763,28.2479,28.3579,72911.0
2023-06-26 09:45:00,30.93,30.97,30.88,30.91,123614.0,28.3579,28.3946,28.3121,28.3396,123614.0
2023-06-26 09:50:00,30.91,30.98,30.86,30.96,83476.0,28.3396,28.4038,28.2938,28.3854,83476.0
2023-06-26 09:55:00,30.96,30.97,30.93,30.97,77700.0,28.3854,28.3946,28.3579,28.3946,77700.0
2023-06-26 10:00:00,30.96,31.07,30.95,31.06,148517.0,28.3854,28.4863,28.3763,28.4771,148517.0
2023-06-26 10:05:00,31.05,31.07,31.03,31.06,75621.0,28.468,28.4863,28.4496,28.4771,75621.0
2023-06-26 10:10:00,31.05,31.06,31.0,31.04,71884.0,28.468,28.4771,28.4221,28.4588,71884.0
2023-06-26 10:15:00,31.04,31.11,31.03,31.09,78363.0,28.4588,28.523,28.4496,28.5046,78363.0
2023-06-26 10:20:00,31.09,31.13,31.06,31.12,79332.0,28.5046,28.5413,28.4771,28.5321,79332.0
2023-06-26 10:25:00,31.12,31.15,31.11,31.15,99557.0,28.5321,28.5596,28.523,28.5596,99557.0
2023-06-26 10:30:00,31.14,31.17,31.1,31.14,66690.0,28.5505,28.578,28.5138,28.5505,66690.0
2023-06-26 10:35:00,31.13,31.14,31.06,31.11,80302.0,28.5413,28.5505,28.4771,28.523,80302.0
2023-06-26 10:40:00,31.1,31.12,31.08,31.12,54209.0,28.5138,28.5321,28.4955,28.5321,54209.0
2023-06-26 10:45:00,31.11,31.11,31.05,31.09,51079.0,28.523,28.523,28.468,28.5046,51079.0
2023-06-26 10:50:00,31.09,31.09,31.03,31.04,37229.0,28.5046,28.5046,28.4496,28.4588,37229.0
2023-06-26 10:55:00,31.04,31.09,31.03,31.09,44530.0,28.4588,28.5046,28.4496,28.5046,44530.0
2023-06-26 11:00:00,31.08,31.1,31.07,31.09,43763.0,28.4955,28.5138,28.4863,28.5046,43763.0
2023-06-26 11:05:00,31.09,31.12,31.06,31.08,48852.0,28.5046,28.5321,28.4771,28.4955,48852.0
2023-06-26 11:10:00,31.08,31.13,31.07,31.13,47103.0,28.4955,28.5413,28.4863,28.5413,47103.0
2023-06-26 11:15:00,31.12,31.15,31.12,31.14,37000.0,28.5321,28.5596,28.5321,28.5505,37000.0
2023-06-26 11:20:00,31.14,31.14,31.09,31.1,48509.0,28.5505,28.5505,28.5046,28.5138,48509.0
2023-06-26 11:25:00,31.1,31.13,31.08,31.13,36451.0,28.5138,28.5413,28.4955,28.5413,36451.0
2023-06-26 11:30:00,31.14,31.17,31.12,31.13,40602.0,28.5505,28.578,28.5321,28.5413,40602.0
2023-06-26 11:35:00,31.13,31.16,31.11,31.16,33305.0,28.5413,28.5688,28.523,28.5688,33305.0
2023-06-26 11:40:00,31.16,31.16,31.11,31.16,37579.0,28.5688,28.5688,28.523,28.5688,37579.0
2023-06-26 11:45:00,31.16,31.18,31.15,31.17,42873.0,28.5688,28.5872,28.5596,28.578,42873.0
2023-06-26 11:50:00,31.18,31.2,31.14,31.15,45051.0,28.5872,28.6055,28.5505,28.5596,45051.0
2023-06-26 11:55:00,31.15,31.18,31.14,31.16,42623.0,28.5596,28.5872,28.5505,28.5688,42623.0
2023-06-26 12:00:00,31.16,31.18,31.15,31.17,29268.0,28.5688,28.5872,28.5596,28.578,29268.0
2023-06-26 12:05:00,31.17,31.17,31.13,31.15,43873.0,28.578,28.578,28.5413,28.5596,43873.0
2023-06-26 12:10:00,31.15,31.15,31.11,31.12,81787.0,28.5596,28.5596,28.523,28.5321,81787.0
2023-06-26 12:15:00,31.12,31.14,31.09,31.14,85186.0,28.5321,28.5505,28.5046,28.5505,85186.0
2023-06-26 12:20:00,31.14,31.17,31.13,31.14,42711.0,28.5505,28.578,28.5413,28.5505,42711.0
2023-06-26 12:25:00,31.14,31.15,31.1,31.12,34817.0,28.5505,28.5596,28.5138,28.5321,34817.0
2023-06-26 12:30:00,31.11,31.12,31.08,31.1,29477.0,28.523,28.5321,28.4955,28.5138,29477.0
2023-06-26 12:35:00,31.1,31.12,31.08,31.12,45989.0,28.5138,28.5321,28.4955,28.5321,45989.0
2023-06-26 12:40:00,31.12,31.13,31.09,31.12,27042.0,28.5321,28.5413,28.5046,28.5321,27042.0
2023-06-26 12:45:00,31.12,31.16,31.12,31.16,33991.0,28.5321,28.5688,28.5321,28.5688,33991.0
2023-06-26 12:50:00,31.15,31.16,31.12,31.13,18221.0,28.5596,28.5688,28.5321,28.5413,18221.0
2023-06-26 12:55:00,31.13,31.16,31.11,31.16,27366.0,28.5413,28.5688,28.523,28.5688,27366.0
2023-06-26 13:00:00,31.15,31.18,31.13,31.13,27730.0,28.5596,28.5872,28.5413,28.5413,27730.0
2023-06-26 13:05:00,31.14,31.15,31.12,31.14,15327.0,28.5505,28.5596,28.5321,28.5505,15327.0
2023-06-26 13:10:00,31.14,31.14,31.12,31.14,19536.0,28.5505,28.5505,28.5321,28.5505,19536.0
2023-06-26 13:15:00,31.14,31.16,31.13,31.16,38177.0,28.5505,28.5688,28.5413,28.5688,38177.0
2023-06-26 13:20:00,31.16,31.17,31.14,31.14,28266.0,28.5688,28.578,28.5505,28.5505,28266.0
2023-06-26 13:25:00,31.14,31.17,31.13,31.16,31010.0,28.5505,28.578,28.5413,28.5688,31010.0
2023-06-26 13:30:00,31.17,31.17,31.13,31.13,15968.0,28.578,28.578,28.5413,28.5413,15968.0
2023-06-26 13:35:00,31.14,31.16,31.12,31.16,28184.0,28.5505,28.5688,28.5321,28.5688,28184.0
2023-06-26 13:40:00,31.16,31.17,31.14,31.15,40172.0,28.5688,28.578,28.5505,28.5596,40172.0
2023-06-26 13:45:00,31.15,31.17,31.13,31.16,24642.0,28.5596,28.578,28.5413,28.5688,24642.0
2023-06-26 13:50:00,31.17,31.17,31.13,31.15,27907.0,28.578,28.578,28.5413,28.5596,27907.0
2023-06-26 13:55:00,31.15,31.15,31.12,31.14,22843.0,28.5596,28.5596,28.5321,28.5505,22843.0
2023-06-26 14:00:00,31.14,31.15,31.12,31.15,27677.0,28.5505,28.5596,28.5321,28.5596,27677.0
2023-06-26 14:05:00,31.15,31.15,31.12,31.12,36425.0,28.5596,28.5596,28.5321,28.5321,36425.0
2023-06-26 14:10:00,31.12,31.12,31.09,31.11,24540.0,28.5321,28.5321,28.5046,28.523,24540.0
2023-06-26 14:15:00,31.11,31.13,31.1,31.11,45669.0,28.523,28.5413,28.5138,28.523,45669.0
2023-06-26 14:20:00,31.1,31.11,31.09,31.1,20073.0,28.5138,28.523,28.5046,28.5138,20073.0
2023-06-26 14:25:00,31.11,31.12,31.09,31.12,100086.0,28.523,28.5321,28.5046,28.5321,100086.0
2023-06-26 14:30:00,31.11,31.15,31.1,31.15,37170.0,28.523,28.5596,28.5138,28.5596,37170.0
2023-06-26 14:35:00,31.15,31.16,31.14,31.15,23741.0,28.5596,28.5688,28.5505,28.5596,23741.0
2023-06-26 14:40:00,31.15,31.16,31.14,31.15,23331.0,28.5596,28.5688,28.5505,28.5596,23331.0
2023-06-26 14:45:00,31.16,31.17,31.14,31.15,28766.0,28.5688,28.578,28.5505,28.5596,28766.0
2023-06-26 14:50:00,31.16,31.17,31.14,31.15,43079.0,28.5688,28.578,28.5505,28.5596,43079.0
2023-06-26 14:55:00,31.15,31.17,31.14,31.16,42748.0,28.5596,28.578,28.5505,28.5688,42748.0
2023-06-26 15:00:00,31.16,31.17,31.14,31.15,39523.0,28.5688,28.578,28.5505,28.5596,39523.0
2023-06-26 15:05:00,31.15,31.17,31.14,31.17,29999.0,28.5596,28.578,28.5505,28.578,29999.0
2023-06-26 15:10:00,31.16,31.18,31.16,31.18,42898.0,28.5688,28.5872,28.5688,28.5872,42898.0
2023-06-26 15:15:00,31.18,31.19,31.17,31.18,70204.0,28.5872,28.5963,28.578,28.5872,70204.0
2023-06-26 15:20:00,31.18,31.2,31.17,31.2,53358.0,28.5872,28.6055,28.578,28.6055,53358.0
2023-06-26 15:25:00,31.19,31.23,31.19,31.21,100956.0,28.5963,28.633,28.5963,28.6147,100956.0
2023-06-26 15:30:00,31.21,31.24,31.19,31.21,99066.0,28.6147,28.6422,28.5963,28.6147,99066.0
2023-06-26 15:35:00,31.21,31.22,31.16,31.16,87349.0,28.6147,28.6238,28.5688,28.5688,87349.0
2023-06-26 15:40:00,31.17,31.17,31.09,31.1,132409.0,28.578,28.578,28.5046,28.5138,132409.0
2023-06-26 15:45:00,31.1,31.11,31.08,31.08,276994.0,28.5138,28.523,28.4955,28.4955,276994.0
2023-06-26 15:50:00,31.08,31.08,31.04,31.08,298856.0,28.4955,28.4955,28.4588,28.4955,298856.0
2023-06-26 15:55:00,31.08,31.11,31.07,31.07,779850.0,28.4955,28.523,28.4863,28.4863,779850.0
2023-06-27 09:30:00,31.01,31.07,30.9,31.04,161890.0,28.4313,28.4863,28.3304,28.4588,161890.0
2023-06-27 09:35:00,31.01,31.14,30.98,31.14,73482.0,28.4313,28.5505,28.4038,28.5505,73482.0
2023-06-27 09:40:00,31.11,31.14,31.05,31.12,58999.0,28.523,28.5505,28.468,28.5321,58999.0
2023-06-27 09:45:00,31.11,31.13,31.02,31.11,455361.0,28.523,28.5413,28.4405,28.523,455361.0
2023-06-27 09:50:00,31.11,31.14,31.07,31.12,86527.0,28.523,28.5505,28.4863,28.5321,86527.0
2023-06-27 09:55:00,31.11,31.15,31.09,31.15,93430.0,28.523,28.5596,28.5046,28.5596,93430.0
2023-06-27 10:00:00,31.16,31.19,31.11,31.18,57933.0,28.5688,28.5963,28.523,28.5872,57933.0
2023-06-27 10:05:00,31.18,31.27,31.18,31.23,85779.0,28.5872,28.6697,28.5872,28.633,85779.0
2023-06-27 10:10:00,31.24,31.27,31.2,31.26,84059.0,28.6422,28.6697,28.6055,28.6605,84059.0
2023-06-27 10:15:00,31.26,31.31,31.26,31.3,75183.0,28.6605,28.7063,28.6605,28.6972,75183.0
2023-06-27 10:20:00,31.3,31.37,31.29,31.37,64002.0,28.6972,28.7614,28.688,28.7614,64002.0
2023-06-27 10:25:00,31.36,31.44,31.34,31.41,259841.0,28.7522,28.8255,28.7338,28.798,259841.0
2023-06-27 10:30:00,31.4,31.5,31.39,31.49,195634.0,28.7889,28.8805,28.7797,28.8714,195634.0
2023-06-27 10:35:00,31.49,31.49,31.44,31.45,85600.0,28.8714,28.8714,28.8255,28.8347,85600.0
2023-06-27 10:40:00,31.46,31.49,31.45,31.49,81768.0,28.8439,28.8714,28.8347,28.8714,81768.0
2023-06-27 10:45:00,31.49,31.52,31.48,31.5,63510.0,28.8714,28.8989,28.8622,28.8805,63510.0
2023-06-27 10:50:00,31.5,31.52,31.46,31.5,64564.0,28.8805,28.8989,28.8439,28.8805,64564.0
2023-06-27 10:55:00,31.5,31.53,31.48,31.51,53155.0,28.8805,28.908,28.8622,28.8897,53155.0
2023-06-27 11:00:00,31.51,31.54,31.48,31.51,119759.0,28.8897,28.9172,28.8622,28.8897,119759.0
2023-06-27 11:05:00,31.51,31.52,31.48,31.51,46260.0,28.8897,28.8989,28.8622,28.8897,46260.0
2023-06-27 11:10:00,31.5,31.51,31.47,31.48,65696.0,28.8805,28.8897,28.853,28.8622,65696.0
2023-06-27 11:15:00,31.47,31.51,31.46,31.46,55768.0,28.853,28.8897,28.8439,28.8439,55768.0
2023-06-27 11:20:00,31.46,31.52,31.46,31.52,45875.0,28.8439,28.8989,28.8439,28.8989,45875.0
2023-06-27 11:25:00,31.52,31.52,31.49,31.5,43782.0,28.8989,28.8989,28.8714,28.8805,43782.0
2023-06-27 11:30:00,31.5,31.57,31.49,31.56,114063.0,28.8805,28.9447,28.8714,28.9356,114063.0
2023-06-27 11:35:00,31.56,31.56,31.52,31.56,72825.0,28.9356,28.9356,28.8989,28.9356,72825.0
2023-06-27 11:40:00,31.56,31.56,31.48,31.5,68515.0,28.9356,28.9356,28.8622,28.8805,68515.0
2023-06-27 11:45:00,31.5,31.54,31.48,31.51,141202.0,28.8805,28.9172,28.8622,28.8897,141202.0
2023-06-27 11:50:00,31.51,31.52,31.49,31.5,43428.0,28.8897,28.8989,28.8714,28.8805,43428.0
2023-06-27 11:55:00,31.5,31.52,31.48,31.49,103889.0,28.8805,28.8989,28.8622,28.8714,103889.0
2023-06-27 12:00:00,31.49,31.49,31.44,31.44,49173.0,28.8714,28.8714,28.8255,28.8255,49173.0
2023-06-27 12:05:00,31.44,31.45,31.34,31.35,43225.0,28.8255,28.8347,28.7338,28.743,43225.0
2023-06-27 12:10:00,31.35,31.38,31.33,31.33,36727.0,28.743,28.7705,28.7247,28.7247,36727.0
2023-06-27 12:15:00,31.33,31.35,31.29,31.3,44825.0,28.7247,28.743,28.688,28.6972,44825.0
2023-06-27 12:20:00,31.3,31.31,31.28,31.28,35143.0,28.6972,28.7063,28.6788,28.6788,35143.0
2023-06-27 12:25:00,31.29,31.31,31.27,31.28,27989.0,28.688,28.7063,28.6697,28.6788,27989.0
2023-06-27 12:30:00,31.27,31.31,31.25,31.3,29917.0,28.6697,28.7063,28.6513,28.6972,29917.0
2023-06-27 12:35:00,31.29,31.31,31.27,31.31,49950.0,28.688,28.7063,28.6697,28.7063,49950.0
2023-06-27 12:40:00,31.31,31.31,31.25,31.26,21541.0,28.7063,28.7063,28.6513,28.6605,21541.0
2023-06-27 12:45:00,31.26,31.26,31.22,31.25,34735.0,28.6605,28.6605,28.6238,28.6513,34735.0
2023-06-27 12:50:00,31.24,31.25,31.21,31.23,36262.0,28.6422,28.6513,28.6147,28.633,36262.0
2023-06-27 12:55:00,31.23,31.24,31.21,31.23,22689.0,28.633,28.6422,28.6147,28.633,22689.0
2023-06-27 13:00:00,31.23,31.26,31.23,31.25,26969.0,28.633,28.6605,28.633,28.6513,26969.0
2023-06-27 13:05:00,31.25,31.25,31.23,31.24,29019.0,28.6513,28.6513,28.633,28.6422,29019.0
2023-06-27 13:10:00,31.24,31.26,31.22,31.24,31439.0,28.6422,28.6605,28.6238,28.6422,31439.0
2023-06-27 13:15:00,31.24,31.26,31.22,31.24,27945.0,28.6422,28.6605,28.6238,28.6422,27945.0
2023-06-27 13:20:00,31.24,31.28,31.23,31.27,28710.0,28.6422,28.6788,28.633,28.6697,28710.0
2023-06-27 13:25:00,31.28,31.28,31.26,31.27,21639.0,28.6788,28.6788,28.6605,28.6697,21639.0
2023-06-27 13:30:00,31.27,31.29,31.26,31.29,20268.0,28.6697,28.688,28.6605,28.688,20268.0
2023-06-27 13:35:00,31.29,31.3,31.27,31.29,26006.0,28.688,28.6972,28.6697,28.688,26006.0
2023-06-27 13:40:00,31.29,31.33,31.29,31.33,62828.0,28.688,28.7247,28.688,28.7247,62828.0
2023-06-27 13:45:00,31.33,31.36,31.32,31.36,52573.0,28.7247,28.7522,28.7155,28.7522,52573.0
2023-06-27 13:50:00,31.36,31.37,31.35,31.36,33855.0,28.7522,28.7614,28.743,28.7522,33855.0
2023-06-27 13:55:00,31.36,31.38,31.33,31.36,46431.0,28.7522,28.7705,28.7247,28.7522,46431.0
2023-06-27 14:00:00,31.36,31.37,31.35,31.37,42327.0,28.7522,28.7614,28.743,28.7614,42327.0
2023-06-27 14:05:00,31.37,31.39,31.36,31.38,54733.0,28.7614,28.7797,28.7522,28.7705,54733.0
2023-06-27 14:10:00,31.38,31.38,31.37,31.38,46696.0,28.7705,28.7705,28.7614,28.7705,46696.0
2023-06-27 14:15:00,31.38,31.38,31.36,31.38,40908.0,28.7705,28.7705,28.7522,28.7705,40908.0
2023-06-27 14:20:00,31.37,31.38,31.36,31.38,41822.0,28.7614,28.7705,28.7522,28.7705,41822.0
2023-06-27 14:25:00,31.38,31.38,31.35,31.36,43795.0,28.7705,28.7705,28.743,28.7522,43795.0
2023-06-27 14:30:00,31.36,31.38,31.34,31.37,72320.0,28.7522,28.7705,28.7338,28.7614,72320.0
2023-06-27 14:35:00,31.37,31.39,31.36,31.39,36145.0,28.7614,28.7797,28.7522,28.7797,36145.0
2023-06-27 14:40:00,31.39,31.41,31.37,31.41,108191.0,28.7797,28.798,28.7614,28.798,108191.0
2023-06-27 14:45:00,31.4,31.42,31.38,31.4,74828.0,28.7889,28.8072,28.7705,28.7889,74828.0
2023-06-27 14:50:00,31.41,31.43,31.4,31.43,62379.0,28.798,28.8164,28.7889,28.8164,62379.0
2023-06-27 14:55:00,31.43,31.43,31.41,31.41,30255.0,28.8164,28.8164,28.798,28.798,30255.0
2023-06-27 15:00:00,31.42,31.43,31.39,31.43,66916.0,28.8072,28.8164,28.7797,28.8164,66916.0
2023-06-27 15:05:00,31.43,31.45,31.41,31.43,76142.0,28.8164,28.8347,28.798,28.8164,76142.0
2023-06-27 15:10:00,31.42,31.43,31.4,31.42,40516.0,28.8072,28.8164,28.7889,28.8072,40516.0
2023-06-27 15:15:00,31.41,31.43,31.41,31.42,47237.0,28.798,28.8164,28.798,28.8072,47237.0
2023-06-27 15:20:00,31.41,31.41,31.38,31.4,58911.0,28.798,28.798,28.7705,28.7889,58911.0
2023-06-27 15:25:00,31.39,31.46,31.39,31.45,85229.0,28.7797,28.8439,28.7797,28.8347,85229.0
2023-06-27 15:30:00,31.46,31.47,31.43,31.46,95177.0,28.8439,28.853,28.8164,28.8439,95177.0
2023-06-27 15:35:00,31.46,31.47,31.43,31.45,103554.0,28.8439,28.853,28.8164,28.8347,103554.0
2023-06-27 15:40:00,31.45,31.46,31.42,31.44,149145.0,28.8347,28.8439,28.8072,28.8255,149145.0
2023-06-27 15:45:00,31.45,31.47,31.42,31.43,134886.0,28.8347,28.853,28.8072,28.8164,134886.0
2023-06-27 15:50:00,31.43,31.43,31.39,31.41,295442.0,28.8164,28.8164,28.7797,28.798,295442.0
2023-06-27 15:55:00,31.42,31.42,31.37,31.37,402920.0,28.8072,28.8072,28.7614,28.7614,402920.0
2023-06-28 09:30:00,31.54,31.83,31.45,31.76,389920.0,28.9172,29.1831,28.8347,29.1189,389920.0
2023-06-28 09:35:00,31.77,31.85,31.51,31.61,739485.0,29.1281,29.2014,28.8897,28.9814,739485.0
2023-06-28 09:40:00,31.61,31.65,31.54,31.62,178747.0,28.9814,29.0181,28.9172,28.9906,178747.0
2023-06-28 09:45:00,31.63,31.68,31.58,31.6,368580.0,28.9997,29.0456,28.9539,28.9722,368580.0
2023-06-28 09:50:00,31.6,31.68,31.51,31.68,331946.0,28.9722,29.0456,28.8897,29.0456,331946.0
2023-06-28 09:55:00,31.68,31.91,31.66,31.91,543457.0,29.0456,29.2564,29.0272,29.2564,543457.0
2023-06-28 10:00:00,31.91,31.98,31.69,31.71,666636.0,29.2564,29.3206,29.0547,29.0731,666636.0
2023-06-28 10:05:00,31.72,31.89,31.68,31.89,359043.0,29.0822,29.2381,29.0456,29.2381,359043.0
2023-06-28 10:10:00,31.89,32.21,31.87,32.18,812339.0,29.2381,29.5315,29.2198,29.504,812339.0
2023-06-28 10:15:00,32.19,32.19,31.99,32.02,319900.0,29.5132,29.5132,29.3298,29.3573,319900.0
2023-06-28 10:20:00,32.02,32.04,31.92,31.94,332159.0,29.3573,29.3756,29.2656,29.284,332159.0
2023-06-28 10:25:00,31.94,32.07,31.93,32.0,195656.0,29.284,29.4031,29.2748,29.339,195656.0
2023-06-28 10:30:00,31.99,32.07,31.98,32.06,224356.0,29.3298,29.4031,29.3206,29.394,224356.0
2023-06-28 10:35:00,32.05,32.05,31.99,32.0,106644.0,29.3848,29.3848,29.3298,29.339,106644.0
2023-06-28 10:40:00,32.0,32.08,31.99,32.02,131365.0,29.339,29.4123,29.3298,29.3573,131365.0
2023-06-28 10:45:00,32.02,32.04,31.99,32.02,92783.0,29.3573,29.3756,29.3298,29.3573,92783.0
2023-06-28 10:50:00,32.02,32.04,31.91,31.91,121351.0,29.3573,29.3756,29.2564,29.2564,121351.0
2023-06-28 10:55:00,31.91,31.96,31.89,31.95,115146.0,29.2564,29.3023,29.2381,29.2931,115146.0
2023-06-28 11:00:00,31.95,32.0,31.94,32.0,147175.0,29.2931,29.339,29.284,29.339,147175.0
2023-06-28 11:05:00,32.0,32.02,31.99,32.01,158248.0,29.339,29.3573,29.3298,29.3481,158248.0
2023-06-28 11:10:00,32.01,32.04,31.99,32.04,120823.0,29.3481,29.3756,29.3298,29.3756,120823.0
2023-06-28 11:15:00,32.04,32.08,32.01,32.04,79588.0,29.3756,29.4123,29.3481,29.3756,79588.0
2023-06-28 11:20:00,32.04,32.07,32.02,32.04,76952.0,29.3756,29.4031,29.3573,29.3756,76952.0
2023-06-28 11:25:00,32.04,32.08,32.03,32.08,73829.0,29.3756,29.4123,29.3665,29.4123,73829.0
2023-06-28 11:30:00,32.08,32.09,32.03,32.03,73562.0,29.4123,29.4215,29.3665,29.3665,73562.0
2023-06-28 11:35:00,32.04,32.04,31.99,32.0,82523.0,29.3756,29.3756,29.3298,29.339,82523.0
2023-06-28 11:40:00,32.0,32.08,31.99,32.03,110350.0,29.339,29.4123,29.3298,29.3665,110350.0
2023-06-28 11:45:00,32.03,32.05,32.01,32.04,58418.0,29.3665,29.3848,29.3481,29.3756,58418.0
2023-06-28 11:50:00,32.04,32.07,32.02,32.02,64178.0,29.3756,29.4031,29.3573,29.3573,64178.0
2023-06-28 11:55:00,32.02,32.05,32.0,32.05,90231.0,29.3573,29.3848,29.339,29.3848,90231.0
2023-06-28 12:00:00,32.04,32.05,32.0,32.02,135130.0,29.3756,29.3848,29.339,29.3573,135130.0
2023-06-28 12:05:00,32.03,32.07,32.03,32.05,75490.0,29.3665,29.4031,29.3665,29.3848,75490.0
2023-06-28 12:10:00,32.06,32.09,32.04,32.06,99376.0,29.394,29.4215,29.3756,29.394,99376.0
2023-06-28 12:15:00,32.07,32.1,32.06,32.07,61945.0,29.4031,29.4306,29.394,29.4031,61945.0
2023-06-28 12:20:00,32.07,32.08,32.03,32.08,52483.0,29.4031,29.4123,29.3665,29.4123,52483.0
2023-06-28 12:25:00,32.08,32.09,32.04,32.07,56128.0,29.4123,29.4215,29.3756,29.4031,56128.0
2023-06-28 12:30:00,32.07,32.08,32.05,32.07,54201.0,29.4031,29.4123,29.3848,29.4031,54201.0
2023-06-28 12:35:00,32.07,32.09,32.03,32.03,78074.0,29.4031,29.4215,29.3665,29.3665,78074.0
2023-06-28 12:40:00,32.04,32.1,32.03,32.05,181935.0,29.3756,29.4306,29.3665,29.3848,181935.0
2023-06-28 12:45:00,32.05,32.07,32.02,32.03,112058.0,29.3848,29.4031,29.3573,29.3665,112058.0
2023-06-28 12:50:00,32.04,32.04,31.99,32.02,114894.0,29.3756,29.3756,29.3298,29.3573,114894.0
2023-06-28 12:55:00,32.02,32.04,32.01,32.02,63352.0,29.3573,29.3756,29.3481,29.3573,63352.0
2023-06-28 13:00:00,32.02,32.04,31.99,32.01,53895.0,29.3573,29.3756,29.3298,29.3481,53895.0
2023-06-28 13:05:00,32.02,32.03,31.99,32.0,50829.0,29.3573,29.3665,29.3298,29.339,50829.0
2023-06-28 13:10:00,32.0,32.03,31.98,32.02,76932.0,29.339,29.3665,29.3206,29.3573,76932.0
2023-06-28 13:15:00,32.02,32.03,31.99,32.0,61595.0,29.3573,29.3665,29.3298,29.339,61595.0
2023-06-28 13:20:00,32.0,32.02,31.99,32.01,58110.0,29.339,29.3573,29.3298,29.3481,58110.0
2023-06-28 13:25:00,32.02,32.05,32.01,32.05,43815.0,29.3573,29.3848,29.3481,29.3848,43815.0
2023-06-28 13:30:00,32.05,32.05,31.96,31.96,106333.0,29.3848,29.3848,29.3023,29.3023,106333.0
2023-06-28 13:35:00,31.96,31.98,31.9,31.94,47385.0,29.3023,29.3206,29.2473,29.284,47385.0
2023-06-28 13:40:00,31.94,31.97,31.93,31.95,81769.0,29.284,29.3115,29.2748,29.2931,81769.0
2023-06-28 13:45:00,31.95,31.95,31.9,31.91,74535.0,29.2931,29.2931,29.2473,29.2564,74535.0
2023-06-28 13:50:00,31.91,31.93,31.9,31.93,72364.0,29.2564,29.2748,29.2473,29.2748,72364.0
2023-06-28 13:55:00,31.92,31.96,31.92,31.96,87475.0,29.2656,29.3023,29.2656,29.3023,87475.0
2023-06-28 14:00:00,31.96,31.98,31.94,31.96,64219.0,29.3023,29.3206,29.284,29.3023,64219.0
2023-06-28 14:05:00,31.96,32.01,31.96,32.0,82404.0,29.3023,29.3481,29.3023,29.339,82404.0
2023-06-28 14:10:00,32.0,32.01,31.98,32.0,140468.0,29.339,29.3481,29.3206,29.339,140468.0
2023-06-28 14:15:00,32.0,32.03,31.99,32.02,109276.0,29.339,29.3665,29.3298,29.3573,109276.0
2023-06-28 14:20:00,32.02,32.06,32.0,32.02,114225.0,29.3573,29.394,29.339,29.3573,114225.0
2023-06-28 14:25:00,32.02,32.02,31.99,32.02,78292.0,29.3573,29.3573,29.3298,29.3573,78292.0
2023-06-28 14:30:00,32.02,32.05,31.99,32.02,95454.0,29.3573,29.3848,29.3298,29.3573,95454.0
2023-06-28 14:35:00,32.02,32.06,32.02,32.02,78653.0,29.3573,29.394,29.3573,29.3573,78653.0
2023-06-28 14:40:00,32.02,32.05,32.02,32.04,62030.0,29.3573,29.3848,29.3573,29.3756,62030.0
2023-06-28 14:45:00,32.04,32.04,32.01,32.04,69230.0,29.3756,29.3756,29.3481,29.3756,69230.0
2023-06-28 14:50:00,32.04,32.04,31.99,32.02,78552.0,29.3756,29.3756,29.3298,29.3573,78552.0
2023-06-28 14:55:00,32.02,32.02,31.99,32.0,74760.0,29.3573,29.3573,29.3298,29.339,74760.0
2023-06-28 15:00:00,32.01,32.02,31.99,32.02,74519.0,29.3481,29.3573,29.3298,29.3573,74519.0
2023-06-28 15:05:00,32.02,32.04,32.01,32.04,90790.0,29.3573,29.3756,29.3481,29.3756,90790.0
2023-06-28 15:10:00,32.04,32.08,32.03,32.07,84311.0,29.3756,29.4123,29.3665,29.4031,84311.0
2023-06-28 15:15:00,32.07,32.07,32.04,32.05,88010.0,29.4031,29.4031,29.3756,29.3848,88010.0
2023-06-28 15:20:00,32.04,32.05,32.01,32.04,118513.0,29.3756,29.3848,29.3481,29.3756,118513.0
2023-06-28 15:25:00,32.03,32.05,31.99,32.0,131620.0,29.3665,29.3848,29.3298,29.339,131620.0
2023-06-28 15:30:00,32.01,32.03,32.0,32.02,166085.0,29.3481,29.3665,29.339,29.3573,166085.0
2023-06-28 15:35:00,32.01,32.02,31.98,31.99,153030.0,29.3481,29.3573,29.3206,29.3298,153030.0
2023-06-28 15:40:00,31.99,31.99,31.94,31.96,239680.0,29.3298,29.3298,29.284,29.3023,239680.0
2023-06-28 15:45:00,31.96,32.03,31.96,32.0,306301.0,29.3023,29.3665,29.3023,29.339,306301.0
2023-06-28 15:50:00,31.99,32.03,31.99,32.01,444356.0,29.3298,29.3665,29.3298,29.3481,444356.0
2023-06-28 15:55:00,32.0,32.03,31.98,32.02,927966.0,29.339,29.3665,29.3206,29.3573,927966.0
2023-06-29 09:30:00,32.02,32.12,31.98,32.09,126679.0,29.3573,29.449,29.3206,29.4215,126679.0
2023-06-29 09:35:00,32.1,32.21,32.1,32.2,57410.0,29.4306,29.5315,29.4306,29.5223,57410.0
2023-06-29 09:40:00,32.21,32.27,32.18,32.26,102167.0,29.5315,29.5865,29.504,29.5773,102167.0
2023-06-29 09:45:00,32.26,32.26,32.2,32.26,115301.0,29.5773,29.5773,29.5223,29.5773,115301.0
2023-06-29 09:50:00,32.26,32.28,32.23,32.26,102206.0,29.5773,29.5957,29.5498,29.5773,102206.0
2023-06-29 09:55:00,32.27,32.29,32.24,32.25,70467.0,29.5865,29.6048,29.559,29.5682,70467.0
2023-06-29 10:00:00,32.26,32.29,32.24,32.27,104867.0,29.5773,29.6048,29.559,29.5865,104867.0
2023-06-29 10:05:00,32.27,32.29,32.24,32.27,124582.0,29.5865,29.6048,29.559,29.5865,124582.0
2023-06-29 10:10:00,32.27,32.28,32.24,32.27,92691.0,29.5865,29.5957,29.559,29.5865,92691.0
2023-06-29 10:15:00,32.28,32.29,32.24,32.27,66987.0,29.5957,29.6048,29.559,29.5865,66987.0
2023-06-29 10:20:00,32.27,32.29,32.25,32.25,59269.0,29.5865,29.6048,29.5682,29.5682,59269.0
2023-06-29 10:25:00,32.25,32.3,32.24,32.28,52740.0,29.5682,29.614,29.559,29.5957,52740.0
2023-06-29 10:30:00,32.29,32.3,32.26,32.27,71691.0,29.6048,29.614,29.5773,29.5865,71691.0
2023-06-29 10:35:00,32.27,32.31,32.24,32.3,95499.0,29.5865,29.6232,29.559,29.614,95499.0
2023-06-29 10:40:00,32.3,32.32,32.28,32.29,46728.0,29.614,29.6324,29.5957,29.6048,46728.0
2023-06-29 10:45:00,32.3,32.34,32.29,32.29,51693.0,29.614,29.6507,29.6048,29.6048,51693.0
2023-06-29 10:50:00,32.3,32.34,32.28,32.29,40520.0,29.614,29.6507,29.5957,29.6048,40520.0
2023-06-29 10:55:00,32.29,32.3,32.26,32.27,31126.0,29.6048,29.614,29.5773,29.5865,31126.0
2023-06-29 11:00:00,32.27,32.3,32.25,32.29,58733.0,29.5865,29.614,29.5682,29.6048,58733.0
2023-06-29 11:05:00,32.29,32.3,32.24,32.25,213600.0,29.6048,29.614,29.559,29.5682,213600.0
2023-06-29 11:10:00,32.25,32.25,32.2,32.22,125134.0,29.5682,29.5682,29.5223,29.5407,125134.0
2023-06-29 11:15:00,32.21,32.27,32.21,32.26,52244.0,29.5315,29.5865,29.5315,29.5773,52244.0
2023-06-29 11:20:00,32.26,32.28,32.24,32.25,66584.0,29.5773,29.5957,29.559,29.5682,66584.0
2023-06-29 11:25:00,32.25,32.29,32.23,32.29,35616.0,29.5682,29.6048,29.5498,29.6048,35616.0
2023-06-29 11:30:00,32.28,32.31,32.26,32.31,49932.0,29.5957,29.6232,29.5773,29.6232,49932.0
2023-06-29 11:35:00,32.31,32.33,32.29,32.32,31481.0,29.6232,29.6415,29.6048,29.6324,31481.0
2023-06-29 11:40:00,32.32,32.36,32.31,32.36,53211.0,29.6324,29.669,29.6232,29.669,53211.0
2023-06-29 11:45:00,32.36,32.36,32.3,32.32,34587.0,29.669,29.669,29.614,29.6324,34587.0
2023-06-29 11:50:00,32.31,32.32,32.29,32.32,27304.0,29.6232,29.6324,29.6048,29.6324,27304.0
2023-06-29 11:55:00,32.32,32.37,32.29,32.37,263328.0,29.6324,29.6782,29.6048,29.6782,263328.0
2023-06-29 12:00:00,32.37,32.38,32.34,32.35,47070.0,29.6782,29.6874,29.6507,29.6599,47070.0
2023-06-29 12:05:00,32.35,32.38,32.34,32.34,43929.0,29.6599,29.6874,29.6507,29.6507,43929.0
2023-06-29 12:10:00,32.35,32.38,32.34,32.38,55164.0,29.6599,29.6874,29.6507,29.6874,55164.0
2023-06-29 12:15:00,32.38,32.4,32.36,32.38,45682.0,29.6874,29.7057,29.669,29.6874,45682.0
2023-06-29 12:20:00,32.38,32.4,32.38,32.4,27102.0,29.6874,29.7057,29.6874,29.7057,27102.0
2023-06-29 12:25:00,32.4,32.41,32.38,32.38,44907.0,29.7057,29.7149,29.6874,29.6874,44907.0
2023-06-29 12:30:00,32.38,32.43,32.38,32.41,61161.0,29.6874,29.7332,29.6874,29.7149,61161.0
2023-06-29 12:35:00,32.42,32.48,32.42,32.47,78526.0,29.724,29.779,29.724,29.7699,78526.0
2023-06-29 12:40:00,32.47,32.47,32.44,32.44,55503.0,29.7699,29.7699,29.7424,29.7424,55503.0
2023-06-29 12:45:00,32.44,32.45,32.39,32.4,65817.0,29.7424,29.7515,29.6965,29.7057,65817.0
2023-06-29 12:50:00,32.41,32.41,32.38,32.4,75084.0,29.7149,29.7149,29.6874,29.7057,75084.0
2023-06-29 12:55:00,32.41,32.42,32.39,32.41,44504.0,29.7149,29.724,29.6965,29.7149,44504.0
2023-06-29 13:00:00,32.41,32.41,32.34,32.34,49740.0,29.7149,29.7149,29.6507,29.6507,49740.0
2023-06-29 13:05:00,32.34,32.34,32.28,32.29,57268.0,29.6507,29.6507,29.5957,29.6048,57268.0
2023-06-29 13:10:00,32.28,32.3,32.26,32.29,55916.0,29.5957,29.614,29.5773,29.6048,55916.0
2023-06-29 13:15:00,32.3,32.33,32.29,32.33,89338.0,29.614,29.6415,29.6048,29.6415,89338.0
2023-06-29 13:20:00,32.33,32.34,32.3,32.33,40005.0,29.6415,29.6507,29.614,29.6415,40005.0
2023-06-29 13:25:00,32.33,32.37,32.33,32.37,24525.0,29.6415,29.6782,29.6415,29.6782,24525.0
2023-06-29 13:30:00,32.37,32.37,32.34,32.34,37751.0,29.6782,29.6782,29.6507,29.6507,37751.0
2023-06-29 13:35:00,32.34,32.35,32.3,32.33,59171.0,29.6507,29.6599,29.614,29.6415,59171.0
2023-06-29 13:40:00,32.34,32.37,32.33,32.36,43026.0,29.6507,29.6782,29.6415,29.669,43026.0
2023-06-29 13:45:00,32.36,32.41,32.35,32.4,62158.0,29.669,29.7149,29.6599,29.7057,62158.0
2023-06-29 13:50:00,32.4,32.4,32.36,32.37,36672.0,29.7057,29.7057,29.669,29.6782,36672.0
2023-06-29 13:55:00,32.37,32.37,32.33,32.36,66900.0,29.6782,29.6782,29.6415,29.669,66900.0
2023-06-29 14:00:00,32.36,32.37,32.32,32.34,116686.0,29.669,29.6782,29.6324,29.6507,116686.0
2023-06-29 14:05:00,32.34,32.36,32.33,32.34,95821.0,29.6507,29.669,29.6415,29.6507,95821.0
2023-06-29 14:10:00,32.33,32.35,32.31,32.34,58097.0,29.6415,29.6599,29.6232,29.6507,58097.0
2023-06-29 14:15:00,32.35,32.36,32.33,32.34,59527.0,29.6599,29.669,29.6415,29.6507,59527.0
2023-06-29 14:20:00,32.34,32.42,32.34,32.38,83664.0,29.6507,29.724,29.6507,29.6874,83664.0
2023-06-29 14:25:00,32.38,32.39,32.35,32.35,81339.0,29.6874,29.6965,29.6599,29.6599,81339.0
2023-06-29 14:30:00,32.34,32.36,32.34,32.35,37626.0,29.6507,29.669,29.6507,29.6599,37626.0
2023-06-29 14:35:00,32.35,32.39,32.34,32.38,84000.0,29.6599,29.6965,29.6507,29.6874,84000.0
2023-06-29 14:40:00,32.38,32.39,32.35,32.38,75097.0,29.6874,29.6965,29.6599,29.6874,75097.0
2023-06-29 14:45:00,32.38,32.4,32.38,32.4,28893.0,29.6874,29.7057,29.6874,29.7057,28893.0
2023-06-29 14:50:00,32.4,32.41,32.38,32.4,74108.0,29.7057,29.7149,29.6874,29.7057,74108.0
2023-06-29 14:55:00,32.4,32.4,32.39,32.4,23914.0,29.7057,29.7057,29.6965,29.7057,23914.0
2023-06-29 15:00:00,32.4,32.42,32.38,32.41,132474.0,29.7057,29.724,29.6874,29.7149,132474.0
2023-06-29 15:05:00,32.41,32.47,32.41,32.47,119341.0,29.7149,29.7699,29.7149,29.7699,119341.0
2023-06-29 15:10:00,32.47,32.47,32.45,32.46,72680.0,29.7699,29.7699,29.7515,29.7607,72680.0
2023-06-29 15:15:00,32.46,32.49,32.46,32.48,125775.0,29.7607,29.7882,29.7607,29.779,125775.0
2023-06-29 15:20:00,32.49,32.51,32.48,32.5,132979.0,29.7882,29.8066,29.779,29.7974,132979.0
2023-06-29 15:25:00,32.5,32.51,32.48,32.51,95736.0,29.7974,29.8066,29.779,29.8066,95736.0
2023-06-29 15:30:00,32.5,32.51,32.49,32.51,80349.0,29.7974,29.8066,29.7882,29.8066,80349.0
2023-06-29 15:35:00,32.51,32.51,32.49,32.5,103148.0,29.8066,29.8066,29.7882,29.7974,103148.0
2023-06-29 15:40:00,32.5,32.52,32.49,32.51,155653.0,29.7974,29.8157,29.7882,29.8066,155653.0
2023-06-29 15:45:00,32.51,32.51,32.5,32.51,142498.0,29.8066,29.8066,29.7974,29.8066,142498.0
2023-06-29 15:50:00,32.5,32.55,32.49,32.5,414825.0,29.7974,29.8432,29.7882,29.7974,414825.0
2023-06-29 15:55:00,32.51,32.54,32.49,32.54,746911.0,29.8066,29.8341,29.7882,29.8341,746911.0
2023-06-30 09:30:00,32.73,32.74,32.55,32.59,193343.0,30.0083,30.0174,29.8432,29.8799,193343.0
2023-06-30 09:35:00,32.58,32.63,32.55,32.58,64360.0,29.8707,29.9166,29.8432,29.8707,64360.0
2023-06-30 09:40:00,32.58,32.59,32.51,32.54,111338.0,29.8707,29.8799,29.8066,29.8341,111338.0
2023-06-30 09:45:00,32.54,32.54,32.42,32.46,42236.0,29.8341,29.8341,29.724,29.7607,42236.0
2023-06-30 09:50:00,32.46,32.54,32.46,32.5,41520.0,29.7607,29.8341,29.7607,29.7974,41520.0
2023-06-30 09:55:00,32.5,32.55,32.48,32.52,70765.0,29.7974,29.8432,29.779,29.8157,70765.0
2023-06-30 10:00:00,32.52,32.55,32.5,32.54,87655.0,29.8157,29.8432,29.7974,29.8341,87655.0
2023-06-30 10:05:00,32.54,32.57,32.51,32.56,46147.0,29.8341,29.8616,29.8066,29.8524,46147.0
2023-06-30 10:10:00,32.57,32.57,32.51,32.55,138264.0,29.8616,29.8616,29.8066,29.8432,138264.0
2023-06-30 10:15:00,32.55,32.57,32.52,32.55,83191.0,29.8432,29.8616,29.8157,29.8432,83191.0
2023-06-30 10:20:00,32.54,32.57,32.53,32.54,82042.0,29.8341,29.8616,29.8249,29.8341,82042.0
2023-06-30 10:25:00,32.54,32.59,32.54,32.58,37149.0,29.8341,29.8799,29.8341,29.8707,37149.0
2023-06-30 10:30:00,32.59,32.61,32.54,32.55,35207.0,29.8799,29.8982,29.8341,29.8432,35207.0
2023-06-30 10:35:00,32.55,32.57,32.53,32.54,118735.0,29.8432,29.8616,29.8249,29.8341,118735.0
2023-06-30 10:40:00,32.54,32.6,32.53,32.58,47354.0,29.8341,29.8891,29.8249,29.8707,47354.0
2023-06-30 10:45:00,32.58,32.6,32.54,32.55,98988.0,29.8707,29.8891,29.8341,29.8432,98988.0
2023-06-30 10:50:00,32.55,32.6,32.55,32.59,44764.0,29.8432,29.8891,29.8432,29.8799,44764.0
2023-06-30 10:55:00,32.59,32.6,32.58,32.59,42596.0,29.8799,29.8891,29.8707,29.8799,42596.0
2023-06-30 11:00:00,32.59,32.64,32.59,32.64,26549.0,29.8799,29.9257,29.8799,29.9257,26549.0
2023-06-30 11:05:00,32.63,32.67,32.63,32.65,42138.0,29.9166,29.9532,29.9166,29.9349,42138.0
2023-06-30 11:10:00,32.65,32.68,32.65,32.66,55368.0,29.9349,29.9624,29.9349,29.9441,55368.0
2023-06-30 11:15:00,32.66,32.68,32.65,32.66,23753.0,29.9441,29.9624,29.9349,29.9441,23753.0
2023-06-30 11:20:00,32.66,32.68,32.62,32.63,20159.0,29.9441,29.9624,29.9074,29.9166,20159.0
2023-06-30 11:25:00,32.63,32.64,32.61,32.63,33317.0,29.9166,29.9257,29.8982,29.9166,33317.0
2023-06-30 11:30:00,32.64,32.64,32.6,32.61,21923.0,29.9257,29.9257,29.8891,29.8982,21923.0
2023-06-30 11:35:00,32.62,32.64,32.61,32.64,38348.0,29.9074,29.9257,29.8982,29.9257,38348.0
2023-06-30 11:40:00,32.64,32.66,32.63,32.64,29912.0,29.9257,29.9441,29.9166,29.9257,29912.0
2023-06-30 11:45:00,32.64,32.64,32.62,32.62,16840.0,29.9257,29.9257,29.9074,29.9074,16840.0
2023-06-30 11:50:00,32.62,32.62,32.59,32.61,22919.0,29.9074,29.9074,29.8799,29.8982,22919.0
2023-06-30 11:55:00,32.6,32.62,32.59,32.62,25094.0,29.8891,29.9074,29.8799,29.9074,25094.0
2023-06-30 12:00:00,32.62,32.63,32.59,32.59,24374.0,29.9074,29.9166,29.8799,29.8799,24374.0
2023-06-30 12:05:00,32.59,32.6,32.57,32.58,27462.0,29.8799,29.8891,29.8616,29.8707,27462.0
2023-06-30 12:10:00,32.57,32.59,32.56,32.58,20444.0,29.8616,29.8799,29.8524,29.8707,20444.0
2023-06-30 12:15:00,32.59,32.59,32.56,32.57,31530.0,29.8799,29.8799,29.8524,29.8616,31530.0
2023-06-30 12:20:00,32.56,32.6,32.55,32.59,35043.0,29.8524,29.8891,29.8432,29.8799,35043.0
2023-06-30 12:25:00,32.59,32.61,32.57,32.59,24551.0,29.8799,29.8982,29.8616,29.8799,24551.0
2023-06-30 12:30:00,32.58,32.6,32.55,32.57,25923.0,29.8707,29.8891,29.8432,29.8616,25923.0
2023-06-30 12:35:00,32.57,32.57,32.54,32.55,161181.0,29.8616,29.8616,29.8341,29.8432,161181.0
2023-06-30 12:40:00,32.56,32.58,32.56,32.56,32610.0,29.8524,29.8707,29.8524,29.8524,32610.0
2023-06-30 12:45:00,32.56,32.58,32.56,32.57,15036.0,29.8524,29.8707,29.8524,29.8616,15036.0
2023-06-30 12:50:00,32.57,32.59,32.56,32.59,29223.0,29.8616,29.8799,29.8524,29.8799,29223.0
2023-06-30 12:55:00,32.59,32.6,32.58,32.59,21842.0,29.8799,29.8891,29.8707,29.8799,21842.0
2023-06-30 13:00:00,32.59,32.64,32.58,32.62,50478.0,29.8799,29.9257,29.8707,29.9074,50478.0
2023-06-30 13:05:00,32.62,32.63,32.61,32.62,30955.0,29.9074,29.9166,29.8982,29.9074,30955.0
2023-06-30 13:10:00,32.63,32.63,32.59,32.59,20350.0,29.9166,29.9166,29.8799,29.8799,20350.0
2023-06-30 13:15:00,32.59,32.63,32.59,32.63,23740.0,29.8799,29.9166,29.8799,29.9166,23740.0
2023-06-30 13:20:00,32.62,32.63,32.61,32.63,40230.0,29.9074,29.9166,29.8982,29.9166,40230.0
2023-06-30 13:25:00,32.62,32.63,32.6,32.61,37420.0,29.9074,29.9166,29.8891,29.8982,37420.0
2023-06-30 13:30:00,32.61,32.63,32.6,32.63,19954.0,29.8982,29.9166,29.8891,29.9166,19954.0
2023-06-30 13:35:00,32.63,32.64,32.61,32.63,46512.0,29.9166,29.9257,29.8982,29.9166,46512.0
2023-06-30 13:40:00,32.64,32.65,32.62,32.65,18930.0,29.9257,29.9349,29.9074,29.9349,18930.0
2023-06-30 13:45:00,32.64,32.66,32.64,32.64,25464.0,29.9257,29.9441,29.9257,29.9257,25464.0
2023-06-30 13:50:00,32.65,32.65,32.62,32.64,29915.0,29.9349,29.9349,29.9074,29.9257,29915.0
2023-06-30 13:55:00,32.63,32.66,32.63,32.65,51944.0,29.9166,29.9441,29.9166,29.9349,51944.0
2023-06-30 14:00:00,32.65,32.67,32.64,32.66,16225.0,29.9349,29.9532,29.9257,29.9441,16225.0
2023-06-30 14:05:00,32.67,32.69,32.65,32.69,25915.0,29.9532,29.9716,29.9349,29.9716,25915.0
2023-06-30 14:10:00,32.69,32.7,32.67,32.67,34966.0,29.9716,29.9808,29.9532,29.9532,34966.0
2023-06-30 14:15:00,32.68,32.69,32.66,32.66,27698.0,29.9624,29.9716,29.9441,29.9441,27698.0
2023-06-30 14:20:00,32.66,32.69,32.66,32.69,26216.0,29.9441,29.9716,29.9441,29.9716,26216.0
2023-06-30 14:25:00,32.69,32.71,32.68,32.7,34063.0,29.9716,29.9899,29.9624,29.9808,34063.0
2023-06-30 14:30:00,32.7,32.71,32.68,32.71,70276.0,29.9808,29.9899,29.9624,29.9899,70276.0
2023-06-30 14:35:00,32.7,32.74,32.7,32.72,38945.0,29.9808,30.0174,29.9808,29.9991,38945.0
2023-06-30 14:40:00,32.72,32.73,32.71,32.73,33684.0,29.9991,30.0083,29.9899,30.0083,33684.0
2023-06-30 14:45:00,32.73,32.75,32.71,32.73,49644.0,30.0083,30.0266,29.9899,30.0083,49644.0
2023-06-30 14:50:00,32.74,32.75,32.72,32.75,31227.0,30.0174,30.0266,29.9991,30.0266,31227.0
2023-06-30 14:55:00,32.74,32.76,32.72,32.76,49081.0,30.0174,30.0358,29.9991,30.0358,49081.0
2023-06-30 15:00:00,32.76,32.76,32.72,32.73,44269.0,30.0358,30.0358,29.9991,30.0083,44269.0
2023-06-30 15:05:00,32.73,32.75,32.72,32.73,31385.0,30.0083,30.0266,29.9991,30.0083,31385.0
2023-06-30 15:10:00,32.73,32.74,32.71,32.74,90762.0,30.0083,30.0174,29.9899,30.0174,90762.0
2023-06-30 15:15:00,32.74,32.75,32.72,32.72,57860.0,30.0174,30.0266,29.9991,29.9991,57860.0
2023-06-30 15:20:00,32.73,32.73,32.66,32.66,49378.0,30.0083,30.0083,29.9441,29.9441,49378.0
2023-06-30 15:25:00,32.66,32.68,32.66,32.66,83502.0,29.9441,29.9624,29.9441,29.9441,83502.0
2023-06-30 15:30:00,32.66,32.67,32.65,32.65,93099.0,29.9441,29.9532,29.9349,29.9349,93099.0
2023-06-30 15:35:00,32.66,32.67,32.64,32.65,118828.0,29.9441,29.9532,29.9257,29.9349,118828.0
2023-06-30 15:40:00,32.64,32.65,32.64,32.65,142863.0,29.9257,29.9349,29.9257,29.9349,142863.0
2023-06-30 15:45:00,32.65,32.66,32.61,32.62,201686.0,29.9349,29.9441,29.8982,29.9074,201686.0
2023-06-30 15:50:00,32.62,32.64,32.59,32.64,273330.0,29.9074,29.9257,29.8799,29.9257,273330.0
2023-06-30 15:55:00,32.64,32.65,32.62,32.62,585298.0,29.9257,29.9349,29.9074,29.9074,585298.0
2023-07-03 09:30:00,32.65,32.83,32.62,32.82,107180.0,29.9349,30.0999,29.9074,30.0908,107180.0
2023-07-03 09:35:00,32.82,32.92,32.81,32.86,36772.0,30.0908,30.1825,30.0816,30.1274,36772.0
2023-07-03 09:40:00,32.86,32.87,32.78,32.84,25293.0,30.1274,30.1366,30.0541,30.1091,25293.0
2023-07-03 09:45:00,32.85,32.87,32.69,32.7,43745.0,30.1183,30.1366,29.9716,29.9808,43745.0
2023-07-03 09:50:00,32.7,32.7,32.57,32.59,37777.0,29.9808,29.9808,29.8616,29.8799,37777.0
2023-07-03 09:55:00,32.6,32.65,32.6,32.64,24976.0,29.8891,29.9349,29.8891,29.9257,24976.0
2023-07-03 10:00:00,32.64,32.71,32.6,32.7,73156.0,29.9257,29.9899,29.8891,29.9808,73156.0
2023-07-03 10:05:00,32.7,32.7,32.62,32.65,62013.0,29.9808,29.9808,29.9074,29.9349,62013.0
2023-07-03 10:10:00,32.66,32.7,32.64,32.69,38884.0,29.9441,29.9808,29.9257,29.9716,38884.0
2023-07-03 10:15:00,32.69,32.72,32.65,32.65,46517.0,29.9716,29.9991,29.9349,29.9349,46517.0
2023-07-03 10:20:00,32.66,32.69,32.64,32.68,34688.0,29.9441,29.9716,29.9257,29.9624,34688.0
2023-07-03 10:25:00,32.67,32.69,32.64,32.69,39497.0,29.9532,29.9716,29.9257,29.9716,39497.0
2023-07-03 10:30:00,32.69,32.7,32.62,32.62,23485.0,29.9716,29.9808,29.9074,29.9074,23485.0
2023-07-03 10:35:00,32.62,32.69,32.6,32.68,52352.0,29.9074,29.9716,29.8891,29.9624,52352.0
2023-07-03 10:40:00,32.69,32.71,32.68,32.71,42274.0,29.9716,29.9899,29.9624,29.9899,42274.0
2023-07-03 10:45:00,32.7,32.72,32.68,32.71,32628.0,29.9808,29.9991,29.9624,29.9899,32628.0
2023-07-03 10:50:00,32.7,32.72,32.67,32.72,42773.0,29.9808,29.9991,29.9532,29.9991,42773.0
2023-07-03 10:55:00,32.72,32.76,32.71,32.75,40073.0,29.9991,30.0358,29.9899,30.0266,40073.0
2023-07-03 11:00:00,32.76,32.78,32.74,32.77,28633.0,30.0358,30.0541,30.0174,30.0449,28633.0
2023-07-03 11:05:00,32.77,32.79,32.75,32.76,51716.0,30.0449,30.0633,30.0266,30.0358,51716.0
2023-07-03 11:10:00,32.76,32.79,32.75,32.78,26131.0,30.0358,30.0633,30.0266,30.0541,26131.0
2023-07-03 11:15:00,32.78,32.79,32.75,32.75,36389.0,30.0541,30.0633,30.0266,30.0266,36389.0
2023-07-03 11:20:00,32.75,32.77,32.74,32.77,24217.0,30.0266,30.0449,30.0174,30.0449,24217.0
2023-07-03 11:25:00,32.77,32.79,32.76,32.78,41320.0,30.0449,30.0633,30.0358,30.0541,41320.0
2023-07-03 11:30:00,32.78,32.85,32.78,32.84,57511.0,30.0541,30.1183,30.0541,30.1091,57511.0
2023-07-03 11:35:00,32.84,32.86,32.82,32.83,37766.0,30.1091,30.1274,30.0908,30.0999,37766.0
2023-07-03 11:40:00,32.84,32.85,32.82,32.85,38643.0,30.1091,30.1183,30.0908,30.1183,38643.0
2023-07-03 11:45:00,32.85,32.85,32.78,32.78,39058.0,30.1183,30.1183,30.0541,30.0541,39058.0
2023-07-03 11:50:00,32.79,32.81,32.77,32.78,48441.0,30.0633,30.0816,30.0449,30.0541,48441.0
2023-07-03 11:55:00,32.79,32.8,32.78,32.8,27038.0,30.0633,30.0724,30.0541,30.0724,27038.0
2023-07-03 12:00:00,32.8,32.8,32.76,32.76,27353.0,30.0724,30.0724,30.0358,30.0358,27353.0
2023-07-03 12:05:00,32.76,32.79,32.75,32.79,27048.0,30.0358,30.0633,30.0266,30.0633,27048.0
2023-07-03 12:10:00,32.78,32.79,32.75,32.77,39366.0,30.0541,30.0633,30.0266,30.0449,39366.0
2023-07-03 12:15:00,32.78,32.78,32.74,32.77,75337.0,30.0541,30.0541,30.0174,30.0449,75337.0
2023-07-03 12:20:00,32.77,32.78,32.75,32.76,36930.0,30.0449,30.0541,30.0266,30.0358,36930.0
2023-07-03 12:25:00,32.75,32.77,32.74,32.77,61628.0,30.0266,30.0449,30.0174,30.0449,61628.0
2023-07-03 12:30:00,32.77,32.77,32.75,32.77,25781.0,30.0449,30.0449,30.0266,30.0449,25781.0
2023-07-03 12:35:00,32.76,32.78,32.75,32.75,47558.0,30.0358,30.0541,30.0266,30.0266,47558.0
2023-07-03 12:40:00,32.75,32.77,32.74,32.76,67097.0,30.0266,30.0449,30.0174,30.0358,67097.0
2023-07-03 12:45:00,32.75,32.77,32.74,32.76,41102.0,30.0266,30.0449,30.0174,30.0358,41102.0
2023-07-03 12:50:00,32.77,32.78,32.74,32.76,95712.0,30.0449,30.0541,30.0174,30.0358,95712.0
2023-07-03 12:55:00,32.76,32.76,32.71,32.73,133603.0,30.0358,30.0358,29.9899,30.0083,133603.0
2023-07-05 09:30:00,32.74,32.74,32.48,32.6,171966.0,30.0174,30.0174,29.779,29.8891,171966.0
2023-07-05 09:35:00,32.6,32.63,32.54,32.61,119790.0,29.8891,29.9166,29.8341,29.8982,119790.0
2023-07-05 09:40:00,32.61,32.61,32.42,32.43,109034.0,29.8982,29.8982,29.724,29.7332,109034.0
2023-07-05 09:45:00,32.44,32.47,32.4,32.45,134166.0,29.7424,29.7699,29.7057,29.7515,134166.0
2023-07-05 09:50:00,32.45,32.5,32.43,32.43,120974.0,29.7515,29.7974,29.7332,29.7332,120974.0
2023-07-05 09:55:00,32.43,32.48,32.41,32.45,111204.0,29.7332,29.779,29.7149,29.7515,111204.0
2023-07-05 10:00:00,32.45,32.46,32.35,32.36,1235182.0,29.7515,29.7607,29.6599,29.669,1235182.0
2023-07-05 10:05:00,32.36,32.44,32.33,32.44,102617.0,29.669,29.7424,29.6415,29.7424,102617.0
2023-07-05 10:10:00,32.44,32.45,32.41,32.41,92162.0,29.7424,29.7515,29.7149,29.7149,92162.0
2023-07-05 10:15:00,32.41,32.43,32.39,32.43,108111.0,29.7149,29.7332,29.6965,29.7332,108111.0
2023-07-05 10:20:00,32.42,32.45,32.35,32.36,98448.0,29.724,29.7515,29.6599,29.669,98448.0
2023-07-05 10:25:00,32.36,32.37,32.33,32.35,66603.0,29.669,29.6782,29.6415,29.6599,66603.0
2023-07-05 10:30:00,32.36,32.43,32.35,32.41,99881.0,29.669,29.7332,29.6599,29.7149,99881.0
2023-07-05 10:35:00,32.41,32.43,32.36,32.41,113404.0,29.7149,29.7332,29.669,29.7149,113404.0
2023-07-05 10:40:00,32.42,32.46,32.41,32.45,78548.0,29.724,29.7607,29.7149,29.7515,78548.0
2023-07-05 10:45:00,32.46,32.46,32.41,32.42,92211.0,29.7607,29.7607,29.7149,29.724,92211.0
2023-07-05 10:50:00,32.42,32.5,32.42,32.48,43727.0,29.724,29.7974,29.724,29.779,43727.0
2023-07-05 10:55:00,32.47,32.49,32.44,32.45,47955.0,29.7699,29.7882,29.7424,29.7515,47955.0
2023-07-05 11:00:00,32.45,32.47,32.41,32.41,49873.0,29.7515,29.7699,29.7149,29.7149,49873.0
2023-07-05 11:05:00,32.41,32.43,32.39,32.41,78201.0,29.7149,29.7332,29.6965,29.7149,78201.0
2023-07-05 11:10:00,32.41,32.47,32.41,32.47,75564.0,29.7149,29.7699,29.7149,29.7699,75564.0
2023-07-05 11:15:00,32.47,32.48,32.44,32.45,45426.0,29.7699,29.779,29.7424,29.7515,45426.0
2023-07-05 11:20:00,32.46,32.53,32.45,32.51,68810.0,29.7607,29.8249,29.7515,29.8066,68810.0
2023-07-05 11:25:00,32.52,32.52,32.49,32.5,33638.0,29.8157,29.8157,29.7882,29.7974,33638.0
2023-07-05 11:30:00,32.49,32.53,32.49,32.52,34143.0,29.7882,29.8249,29.7882,29.8157,34143.0
2023-07-05 11:35:00,32.52,32.58,32.51,32.55,70799.0,29.8157,29.8707,29.8066,29.8432,70799.0
2023-07-05 11:40:00,32.55,32.59,32.54,32.56,59812.0,29.8432,29.8799,29.8341,29.8524,59812.0
2023-07-05 11:45:00,32.56,32.57,32.49,32.49,65829.0,29.8524,29.8616,29.7882,29.7882,65829.0
2023-07-05 11:50:00,32.5,32.5,32.43,32.43,64680.0,29.7974,29.7974,29.7332,29.7332,64680.0
2023-07-05 11:55:00,32.44,32.49,32.43,32.48,81890.0,29.7424,29.7882,29.7332,29.779,81890.0
2023-07-05 12:00:00,32.48,32.49,32.44,32.44,53985.0,29.779,29.7882,29.7424,29.7424,53985.0
2023-07-05 12:05:00,32.44,32.45,32.42,32.44,55849.0,29.7424,29.7515,29.724,29.7424,55849.0
2023-07-05 12:10:00,32.44,32.44,32.41,32.44,115657.0,29.7424,29.7424,29.7149,29.7424,115657.0
2023-07-05 12:15:00,32.44,32.47,32.43,32.44,83294.0,29.7424,29.7699,29.7332,29.7424,83294.0
2023-07-05 12:20:00,32.45,32.48,32.44,32.46,55525.0,29.7515,29.779,29.7424,29.7607,55525.0
2023-07-05 12:25:00,32.46,32.47,32.44,32.45,88072.0,29.7607,29.7699,29.7424,29.7515,88072.0
2023-07-05 12:30:00,32.45,32.46,32.41,32.43,133820.0,29.7515,29.7607,29.7149,29.7332,133820.0
2023-07-05 12:35:00,32.43,32.43,32.37,32.38,104690.0,29.7332,29.7332,29.6782,29.6874,104690.0
2023-07-05 12:40:00,32.38,32.38,32.35,32.37,71527.0,29.6874,29.6874,29.6599,29.6782,71527.0
2023-07-05 12:45:00,32.37,32.39,32.35,32.38,68722.0,29.6782,29.6965,29.6599,29.6874,68722.0
2023-07-05 12:50:00,32.38,32.4,32.37,32.38,73045.0,29.6874,29.7057,29.6782,29.6874,73045.0
2023-07-05 12:55:00,32.38,32.39,32.37,32.37,66627.0,29.6874,29.6965,29.6782,29.6782,66627.0
2023-07-05 13:00:00,32.38,32.38,32.35,32.37,47536.0,29.6874,29.6874,29.6599,29.6782,47536.0
2023-07-05 13:05:00,32.37,32.37,32.34,32.34,35872.0,29.6782,29.6782,29.6507,29.6507,35872.0
2023-07-05 13:10:00,32.34,32.38,32.33,32.38,98006.0,29.6507,29.6874,29.6415,29.6874,98006.0
2023-07-05 13:15:00,32.38,32.41,32.37,32.41,63034.0,29.6874,29.7149,29.6782,29.7149,63034.0
2023-07-05 13:20:00,32.41,32.41,32.36,32.36,46191.0,29.7149,29.7149,29.669,29.669,46191.0
2023-07-05 13:25:00,32.36,32.37,32.34,32.34,54396.0,29.669,29.6782,29.6507,29.6507,54396.0
2023-07-05 13:30:00,32.34,32.38,32.34,32.37,85143.0,29.6507,29.6874,29.6507,29.6782,85143.0
2023-07-05 13:35:00,32.37,32.42,32.35,32.41,67828.0,29.6782,29.724,29.6599,29.7149,67828.0
2023-07-05 13:40:00,32.41,32.43,32.4,32.41,43241.0,29.7149,29.7332,29.7057,29.7149,43241.0
2023-07-05 13:45:00,32.41,32.43,32.4,32.4,69526.0,29.7149,29.7332,29.7057,29.7057,69526.0
2023-07-05 13:50:00,32.41,32.44,32.39,32.43,53100.0,29.7149,29.7424,29.6965,29.7332,53100.0
2023-07-05 13:55:00,32.43,32.43,32.42,32.43,31069.0,29.7332,29.7332,29.724,29.7332,31069.0
2023-07-05 14:00:00,32.43,32.43,32.41,32.42,57177.0,29.7332,29.7332,29.7149,29.724,57177.0
2023-07-05 14:05:00,32.43,32.44,32.42,32.43,53312.0,29.7332,29.7424,29.724,29.7332,53312.0
2023-07-05 14:10:00,32.43,32.43,32.41,32.42,62395.0,29.7332,29.7332,29.7149,29.724,62395.0
2023-07-05 14:15:00,32.43,32.44,32.39,32.4,93803.0,29.7332,29.7424,29.6965,29.7057,93803.0
2023-07-05 14:20:00,32.4,32.41,32.39,32.4,79522.0,29.7057,29.7149,29.6965,29.7057,79522.0
2023-07-05 14:25:00,32.4,32.4,32.38,32.38,37899.0,29.7057,29.7057,29.6874,29.6874,37899.0
2023-07-05 14:30:00,32.38,32.42,32.38,32.4,47128.0,29.6874,29.724,29.6874,29.7057,47128.0
2023-07-05 14:35:00,32.39,32.43,32.39,32.43,48731.0,29.6965,29.7332,29.6965,29.7332,48731.0
2023-07-05 14:40:00,32.43,32.44,32.42,32.44,33920.0,29.7332,29.7424,29.724,29.7424,33920.0
2023-07-05 14:45:00,32.44,32.44,32.43,32.43,29260.0,29.7424,29.7424,29.7332,29.7332,29260.0
2023-07-05 14:50:00,32.44,32.47,32.43,32.45,46726.0,29.7424,29.7699,29.7332,29.7515,46726.0
2023-07-05 14:55:00,32.45,32.48,32.45,32.47,55591.0,29.7515,29.779,29.7515,29.7699,55591.0
2023-07-05 15:00:00,32.47,32.48,32.46,32.48,35798.0,29.7699,29.779,29.7607,29.779,35798.0
2023-07-05 15:05:00,32.48,32.48,32.45,32.45,28505.0,29.779,29.779,29.7515,29.7515,28505.0
2023-07-05 15:10:00,32.45,32.47,32.44,32.47,157821.0,29.7515,29.7699,29.7424,29.7699,157821.0
2023-07-05 15:15:00,32.46,32.47,32.46,32.47,71239.0,29.7607,29.7699,29.7607,29.7699,71239.0
2023-07-05 15:20:00,32.47,32.47,32.44,32.46,81884.0,29.7699,29.7699,29.7424,29.7607,81884.0
2023-07-05 15:25:00,32.45,32.48,32.44,32.45,80450.0,29.7515,29.779,29.7424,29.7515,80450.0
2023-07-05 15:30:00,32.45,32.46,32.44,32.45,146829.0,29.7515,29.7607,29.7424,29.7515,146829.0
2023-07-05 15:35:00,32.45,32.47,32.44,32.47,157465.0,29.7515,29.7699,29.7424,29.7699,157465.0
2023-07-05 15:40:00,32.47,32.47,32.45,32.45,61909.0,29.7699,29.7699,29.7515,29.7515,61909.0
2023-07-05 15:45:00,32.45,32.47,32.43,32.44,296745.0,29.7515,29.7699,29.7332,29.7424,296745.0
2023-07-05 15:50:00,32.44,32.47,32.43,32.44,300791.0,29.7424,29.7699,29.7332,29.7424,300791.0
2023-07-05 15:55:00,32.43,32.46,32.42,32.46,726536.0,29.7332,29.7607,29.724,29.7607,726536.0
2023-07-06 09:30:00,32.32,32.41,32.24,32.41,228845.0,29.6324,29.7149,29.559,29.7149,228845.0
2023-07-06 09:35:00,32.41,32.42,32.26,32.34,68123.0,29.7149,29.724,29.5773,29.6507,68123.0
2023-07-06 09:40:00,32.34,32.42,32.32,32.41,42573.0,29.6507,29.724,29.6324,29.7149,42573.0
2023-07-06 09:45:00,32.42,32.47,32.36,32.42,66856.0,29.724,29.7699,29.669,29.724,66856.0
2023-07-06 09:50:00,32.41,32.45,32.34,32.35,60298.0,29.7149,29.7515,29.6507,29.6599,60298.0
2023-07-06 09:55:00,32.34,32.36,32.32,32.33,49201.0,29.6507,29.669,29.6324,29.6415,49201.0
2023-07-06 10:00:00,32.32,32.38,32.31,32.36,69236.0,29.6324,29.6874,29.6232,29.669,69236.0
2023-07-06 10:05:00,32.37,32.4,32.31,32.34,63322.0,29.6782,29.7057,29.6232,29.6507,63322.0
2023-07-06 10:10:00,32.34,32.37,32.3,32.37,87858.0,29.6507,29.6782,29.614,29.6782,87858.0
2023-07-06 10:15:00,32.37,32.37,32.34,32.34,93958.0,29.6782,29.6782,29.6507,29.6507,93958.0
2023-07-06 10:20:00,32.35,32.4,32.35,32.37,69347.0,29.6599,29.7057,29.6599,29.6782,69347.0
2023-07-06 10:25:00,32.37,32.37,32.31,32.34,128786.0,29.6782,29.6782,29.6232,29.6507,128786.0
2023-07-06 10:30:00,32.34,32.39,32.32,32.38,175034.0,29.6507,29.6965,29.6324,29.6874,175034.0
2023-07-06 10:35:00,32.38,32.38,32.32,32.33,144757.0,29.6874,29.6874,29.6324,29.6415,144757.0
2023-07-06 10:40:00,32.33,32.38,32.3,32.37,128976.0,29.6415,29.6874,29.614,29.6782,128976.0
2023-07-06 10:45:00,32.36,32.37,32.33,32.34,86805.0,29.669,29.6782,29.6415,29.6507,86805.0
2023-07-06 10:50:00,32.34,32.36,32.34,32.34,52242.0,29.6507,29.669,29.6507,29.6507,52242.0
2023-07-06 10:55:00,32.35,32.36,32.31,32.33,30415.0,29.6599,29.669,29.6232,29.6415,30415.0
2023-07-06 11:00:00,32.33,32.35,32.26,32.27,58262.0,29.6415,29.6599,29.5773,29.5865,58262.0
2023-07-06 11:05:00,32.27,32.31,32.26,32.28,45748.0,29.5865,29.6232,29.5773,29.5957,45748.0
2023-07-06 11:10:00,32.28,32.3,32.26,32.28,90194.0,29.5957,29.614,29.5773,29.5957,90194.0
2023-07-06 11:15:00,32.29,32.29,32.24,32.25,63808.0,29.6048,29.6048,29.559,29.5682,63808.0
2023-07-06 11:20:00,32.25,32.25,32.21,32.21,69196.0,29.5682,29.5682,29.5315,29.5315,69196.0
2023-07-06 11:25:00,32.22,32.23,32.2,32.2,98579.0,29.5407,29.5498,29.5223,29.5223,98579.0
2023-07-06 11:30:00,32.21,32.24,32.2,32.23,78739.0,29.5315,29.559,29.5223,29.5498,78739.0
2023-07-06 11:35:00,32.23,32.24,32.2,32.22,50500.0,29.5498,29.559,29.5223,29.5407,50500.0
2023-07-06 11:40:00,32.22,32.23,32.2,32.23,127773.0,29.5407,29.5498,29.5223,29.5498,127773.0
2023-07-06 11:45:00,32.23,32.26,32.22,32.26,61746.0,29.5498,29.5773,29.5407,29.5773,61746.0
2023-07-06 11:50:00,32.26,32.26,32.23,32.24,40127.0,29.5773,29.5773,29.5498,29.559,40127.0
2023-07-06 11:55:00,32.25,32.27,32.2,32.26,177697.0,29.5682,29.5865,29.5223,29.5773,177697.0
2023-07-06 12:00:00,32.26,32.26,32.22,32.23,54724.0,29.5773,29.5773,29.5407,29.5498,54724.0
2023-07-06 12:05:00,32.23,32.26,32.22,32.26,37802.0,29.5498,29.5773,29.5407,29.5773,37802.0
2023-07-06 12:10:00,32.26,32.26,32.22,32.25,34035.0,29.5773,29.5773,29.5407,29.5682,34035.0
2023-07-06 12:15:00,32.25,32.27,32.24,32.25,25350.0,29.5682,29.5865,29.559,29.5682,25350.0
2023-07-06 12:20:00,32.25,32.26,32.24,32.26,38205.0,29.5682,29.5773,29.559,29.5773,38205.0
2023-07-06 12:25:00,32.26,32.26,32.22,32.23,31406.0,29.5773,29.5773,29.5407,29.5498,31406.0
2023-07-06 12:30:00,32.23,32.26,32.23,32.23,29673.0,29.5498,29.5773,29.5498,29.5498,29673.0
2023-07-06 12:35:00,32.23,32.26,32.22,32.24,29141.0,29.5498,29.5773,29.5407,29.559,29141.0
2023-07-06 12:40:00,32.23,32.25,32.22,32.23,30984.0,29.5498,29.5682,29.5407,29.5498,30984.0
2023-07-06 12:45:00,32.23,32.28,32.23,32.25,44096.0,29.5498,29.5957,29.5498,29.5682,44096.0
2023-07-06 12:50:00,32.25,32.28,32.25,32.26,28420.0,29.5682,29.5957,29.5682,29.5773,28420.0
2023-07-06 12:55:00,32.25,32.27,32.25,32.27,18023.0,29.5682,29.5865,29.5682,29.5865,18023.0
2023-07-06 13:00:00,32.27,32.29,32.26,32.27,30199.0,29.5865,29.6048,29.5773,29.5865,30199.0
2023-07-06 13:05:00,32.27,32.29,32.24,32.26,37014.0,29.5865,29.6048,29.559,29.5773,37014.0
2023-07-06 13:10:00,32.26,32.27,32.25,32.26,23553.0,29.5773,29.5865,29.5682,29.5773,23553.0
2023-07-06 13:15:00,32.25,32.27,32.25,32.27,15916.0,29.5682,29.5865,29.5682,29.5865,15916.0
2023-07-06 13:20:00,32.27,32.28,32.26,32.27,76656.0,29.5865,29.5957,29.5773,29.5865,76656.0
2023-07-06 13:25:00,32.27,32.31,32.26,32.3,50111.0,29.5865,29.6232,29.5773,29.614,50111.0
2023-07-06 13:30:00,32.31,32.32,32.3,32.3,23987.0,29.6232,29.6324,29.614,29.614,23987.0
2023-07-06 13:35:00,32.31,32.32,32.29,32.32,37283.0,29.6232,29.6324,29.6048,29.6324,37283.0
2023-07-06 13:40:00,32.32,32.34,32.31,32.34,72136.0,29.6324,29.6507,29.6232,29.6507,72136.0
2023-07-06 13:45:00,32.34,32.34,32.32,32.34,34303.0,29.6507,29.6507,29.6324,29.6507,34303.0
2023-07-06 13:50:00,32.33,32.34,32.3,32.3,72877.0,29.6415,29.6507,29.614,29.614,72877.0
2023-07-06 13:55:00,32.3,32.33,32.3,32.3,23343.0,29.614,29.6415,29.614,29.614,23343.0
2023-07-06 14:00:00,32.3,32.33,32.29,32.33,39597.0,29.614,29.6415,29.6048,29.6415,39597.0
2023-07-06 14:05:00,32.33,32.33,32.3,32.3,24369.0,29.6415,29.6415,29.614,29.614,24369.0
2023-07-06 14:10:00,32.3,32.32,32.29,32.3,32664.0,29.614,29.6324,29.6048,29.614,32664.0
2023-07-06 14:15:00,32.3,32.32,32.29,32.32,27650.0,29.614,29.6324,29.6048,29.6324,27650.0
2023-07-06 14:20:00,32.32,32.32,32.29,32.32,27634.0,29.6324,29.6324,29.6048,29.6324,27634.0
2023-07-06 14:25:00,32.32,32.33,32.31,32.32,19002.0,29.6324,29.6415,29.6232,29.6324,19002.0
2023-07-06 14:30:00,32.32,32.35,32.31,32.34,41567.0,29.6324,29.6599,29.6232,29.6507,41567.0
2023-07-06 14:35:00,32.34,32.35,32.34,32.34,14006.0,29.6507,29.6599,29.6507,29.6507,14006.0
2023-07-06 14:40:00,32.34,32.35,32.31,32.33,28744.0,29.6507,29.6599,29.6232,29.6415,28744.0
2023-07-06 14:45:00,32.32,32.33,32.3,32.3,14090.0,29.6324,29.6415,29.614,29.614,14090.0
2023-07-06 14:50:00,32.3,32.31,32.29,32.3,48353.0,29.614,29.6232,29.6048,29.614,48353.0
2023-07-06 14:55:00,32.3,32.33,32.3,32.33,22158.0,29.614,29.6415,29.614,29.6415,22158.0
2023-07-06 15:00:00,32.33,32.33,32.3,32.3,20262.0,29.6415,29.6415,29.614,29.614,20262.0
2023-07-06 15:05:00,32.3,32.31,32.28,32.29,55816.0,29.614,29.6232,29.5957,29.6048,55816.0
2023-07-06 15:10:00,32.29,32.3,32.26,32.27,40403.0,29.6048,29.614,29.5773,29.5865,40403.0
2023-07-06 15:15:00,32.27,32.28,32.26,32.27,29523.0,29.5865,29.5957,29.5773,29.5865,29523.0
2023-07-06 15:20:00,32.28,32.31,32.27,32.3,63082.0,29.5957,29.6232,29.5865,29.614,63082.0
2023-07-06 15:25:00,32.3,32.32,32.29,32.32,48406.0,29.614,29.6324,29.6048,29.6324,48406.0
2023-07-06 15:30:00,32.32,32.32,32.29,32.3,85807.0,29.6324,29.6324,29.6048,29.614,85807.0
2023-07-06 15:35:00,32.3,32.34,32.29,32.34,88874.0,29.614,29.6507,29.6048,29.6507,88874.0
2023-07-06 15:40:00,32.34,32.36,32.33,32.36,90041.0,29.6507,29.669,29.6415,29.669,90041.0
2023-07-06 15:45:00,32.36,32.37,32.33,32.35,134839.0,29.669,29.6782,29.6415,29.6599,134839.0
2023-07-06 15:50:00,32.35,32.37,32.34,32.36,185532.0,29.6599,29.6782,29.6507,29.669,185532.0
2023-07-06 15:55:00,32.36,32.38,32.34,32.37,319049.0,29.669,29.6874,29.6507,29.6782,319049.0
2023-07-07 09:30:00,32.32,32.52,32.28,32.46,93120.0,29.6324,29.8157,29.5957,29.7607,93120.0
2023-07-07 09:35:00,32.47,32.55,32.45,32.52,42178.0,29.7699,29.8432,29.7515,29.8157,42178.0
2023-07-07 09:40:00,32.52,32.53,32.46,32.5,41394.0,29.8157,29.8249,29.7607,29.7974,41394.0
2023-07-07 09:45:00,32.51,32.56,32.47,32.56,29099.0,29.8066,29.8524,29.7699,29.8524,29099.0
2023-07-07 09:50:00,32.55,32.57,32.51,32.53,25642.0,29.8432,29.8616,29.8066,29.8249,25642.0
2023-07-07 09:55:00,32.52,32.56,32.52,32.55,29232.0,29.8157,29.8524,29.8157,29.8432,29232.0
2023-07-07 10:00:00,32.55,32.61,32.55,32.57,46317.0,29.8432,29.8982,29.8432,29.8616,46317.0
2023-07-07 10:05:00,32.57,32.59,32.53,32.59,32212.0,29.8616,29.8799,29.8249,29.8799,32212.0
2023-07-07 10:10:00,32.59,32.62,32.58,32.62,34001.0,29.8799,29.9074,29.8707,29.9074,34001.0
2023-07-07 10:15:00,32.62,32.63,32.56,32.58,101473.0,29.9074,29.9166,29.8524,29.8707,101473.0
2023-07-07 10:20:00,32.59,32.59,32.53,32.57,56798.0,29.8799,29.8799,29.8249,29.8616,56798.0
2023-07-07 10:25:00,32.57,32.57,32.54,32.55,30928.0,29.8616,29.8616,29.8341,29.8432,30928.0
2023-07-07 10:30:00,32.55,32.59,32.52,32.58,48983.0,29.8432,29.8799,29.8157,29.8707,48983.0
2023-07-07 10:35:00,32.58,32.66,32.58,32.66,30772.0,29.8707,29.9441,29.8707,29.9441,30772.0
2023-07-07 10:40:00,32.66,32.68,32.63,32.65,124085.0,29.9441,29.9624,29.9166,29.9349,124085.0
2023-07-07 10:45:00,32.65,32.7,32.65,32.66,56048.0,29.9349,29.9808,29.9349,29.9441,56048.0
2023-07-07 10:50:00,32.66,32.67,32.62,32.65,27845.0,29.9441,29.9532,29.9074,29.9349,27845.0
2023-07-07 10:55:00,32.65,32.68,32.62,32.63,66229.0,29.9349,29.9624,29.9074,29.9166,66229.0
2023-07-07 11:00:00,32.63,32.65,32.61,32.64,16261.0,29.9166,29.9349,29.8982,29.9257,16261.0
2023-07-07 11:05:00,32.64,32.64,32.61,32.62,38791.0,29.9257,29.9257,29.8982,29.9074,38791.0
2023-07-07 11:10:00,32.63,32.63,32.59,32.59,22190.0,29.9166,29.9166,29.8799,29.8799,22190.0
2023-07-07 11:15:00,32.59,32.64,32.59,32.61,33109.0,29.8799,29.9257,29.8799,29.8982,33109.0
2023-07-07 11:20:00,32.62,32.63,32.6,32.62,18430.0,29.9074,29.9166,29.8891,29.9074,18430.0
2023-07-07 11:25:00,32.62,32.64,32.6,32.64,18521.0,29.9074,29.9257,29.8891,29.9257,18521.0
2023-07-07 11:30:00,32.64,32.71,32.63,32.71,41396.0,29.9257,29.9899,29.9166,29.9899,41396.0
2023-07-07 11:35:00,32.71,32.73,32.66,32.68,39853.0,29.9899,30.0083,29.9441,29.9624,39853.0
2023-07-07 11:40:00,32.68,32.69,32.64,32.66,20721.0,29.9624,29.9716,29.9257,29.9441,20721.0
2023-07-07 11:45:00,32.66,32.66,32.64,32.65,45435.0,29.9441,29.9441,29.9257,29.9349,45435.0
2023-07-07 11:50:00,32.65,32.67,32.64,32.66,40241.0,29.9349,29.9532,29.9257,29.9441,40241.0
2023-07-07 11:55:00,32.66,32.69,32.65,32.67,25826.0,29.9441,29.9716,29.9349,29.9532,25826.0
2023-07-07 12:00:00,32.67,32.7,32.67,32.68,45840.0,29.9532,29.9808,29.9532,29.9624,45840.0
2023-07-07 12:05:00,32.68,32.68,32.66,32.66,21939.0,29.9624,29.9624,29.9441,29.9441,21939.0
2023-07-07 12:10:00,32.66,32.75,32.66,32.75,273888.0,29.9441,30.0266,29.9441,30.0266,273888.0
2023-07-07 12:15:00,32.75,32.78,32.74,32.77,25025.0,30.0266,30.0541,30.0174,30.0449,25025.0
2023-07-07 12:20:00,32.77,32.8,32.76,32.77,126919.0,30.0449,30.0724,30.0358,30.0449,126919.0
2023-07-07 12:25:00,32.77,32.85,32.76,32.84,109543.0,30.0449,30.1183,30.0358,30.1091,109543.0
2023-07-07 12:30:00,32.84,32.85,32.82,32.83,51513.0,30.1091,30.1183,30.0908,30.0999,51513.0
2023-07-07 12:35:00,32.83,32.89,32.82,32.88,61497.0,30.0999,30.155,30.0908,30.1458,61497.0
2023-07-07 12:40:00,32.88,32.95,32.87,32.94,67196.0,30.1458,30.21,30.1366,30.2008,67196.0
2023-07-07 12:45:00,32.94,32.94,32.91,32.92,45888.0,30.2008,30.2008,30.1733,30.1825,45888.0
2023-07-07 12:50:00,32.91,32.96,32.91,32.95,40735.0,30.1733,30.2191,30.1733,30.21,40735.0
2023-07-07 12:55:00,32.95,32.96,32.93,32.96,32320.0,30.21,30.2191,30.1916,30.2191,32320.0
2023-07-07 13:00:00,32.96,33.05,32.95,33.03,136994.0,30.2191,30.3016,30.21,30.2833,136994.0
2023-07-07 13:05:00,33.02,33.03,32.97,33.02,65277.0,30.2741,30.2833,30.2283,30.2741,65277.0
2023-07-07 13:10:00,33.02,33.02,32.96,32.97,47594.0,30.2741,30.2741,30.2191,30.2283,47594.0
2023-07-07 13:15:00,32.97,32.99,32.96,32.98,36864.0,30.2283,30.2466,30.2191,30.2375,36864.0
2023-07-07 13:20:00,32.99,32.99,32.95,32.96,34939.0,30.2466,30.2466,30.21,30.2191,34939.0
2023-07-07 13:25:00,32.96,32.99,32.96,32.99,24531.0,30.2191,30.2466,30.2191,30.2466,24531.0
2023-07-07 13:30:00,32.98,33.01,32.97,33.01,31544.0,30.2375,30.265,30.2283,30.265,31544.0
2023-07-07 13:35:00,32.99,33.01,32.95,32.96,49588.0,30.2466,30.265,30.21,30.2191,49588.0
2023-07-07 13:40:00,32.97,33.0,32.96,32.99,33275.0,30.2283,30.2558,30.2191,30.2466,33275.0
2023-07-07 13:45:00,32.99,33.0,32.96,32.98,62355.0,30.2466,30.2558,30.2191,30.2375,62355.0
2023-07-07 13:50:00,32.98,32.99,32.97,32.98,19178.0,30.2375,30.2466,30.2283,30.2375,19178.0
2023-07-07 13:55:00,32.98,33.01,32.96,32.97,30289.0,30.2375,30.265,30.2191,30.2283,30289.0
2023-07-07 14:00:00,32.97,32.97,32.96,32.97,19424.0,30.2283,30.2283,30.2191,30.2283,19424.0
2023-07-07 14:05:00,32.97,32.97,32.93,32.93,83373.0,30.2283,30.2283,30.1916,30.1916,83373.0
2023-07-07 14:10:00,32.94,32.97,32.92,32.97,42391.0,30.2008,30.2283,30.1825,30.2283,42391.0
2023-07-07 14:15:00,32.96,32.97,32.91,32.94,94046.0,30.2191,30.2283,30.1733,30.2008,94046.0
2023-07-07 14:20:00,32.95,32.96,32.93,32.95,20954.0,30.21,30.2191,30.1916,30.21,20954.0
2023-07-07 14:25:00,32.95,32.96,32.94,32.95,19668.0,30.21,30.2191,30.2008,30.21,19668.0
2023-07-07 14:30:00,32.95,32.96,32.93,32.95,34935.0,30.21,30.2191,30.1916,30.21,34935.0
2023-07-07 14:35:00,32.96,32.97,32.94,32.95,36536.0,30.2191,30.2283,30.2008,30.21,36536.0
2023-07-07 14:40:00,32.95,32.97,32.93,32.95,37475.0,30.21,30.2283,30.1916,30.21,37475.0
2023-07-07 14:45:00,32.95,32.96,32.94,32.95,39089.0,30.21,30.2191,30.2008,30.21,39089.0
2023-07-07 14:50:00,32.94,32.95,32.93,32.95,28006.0,30.2008,30.21,30.1916,30.21,28006.0
2023-07-07 14:55:00,32.95,32.97,32.94,32.97,48518.0,30.21,30.2283,30.2008,30.2283,48518.0
2023-07-07 15:00:00,32.97,32.98,32.95,32.97,46021.0,30.2283,30.2375,30.21,30.2283,46021.0
2023-07-07 15:05:00,32.97,32.99,32.95,32.96,122344.0,30.2283,30.2466,30.21,30.2191,122344.0
2023-07-07 15:10:00,32.95,32.95,32.89,32.9,26587.0,30.21,30.21,30.155,30.1641,26587.0
2023-07-07 15:15:00,32.89,32.91,32.85,32.88,59775.0,30.155,30.1733,30.1183,30.1458,59775.0
2023-07-07 15:20:00,32.88,32.91,32.86,32.91,89453.0,30.1458,30.1733,30.1274,30.1733,89453.0
2023-07-07 15:25:00,32.91,32.92,32.89,32.89,58457.0,30.1733,30.1825,30.155,30.155,58457.0
2023-07-07 15:30:00,32.89,32.89,32.86,32.88,77143.0,30.155,30.155,30.1274,30.1458,77143.0
2023-07-07 15:35:00,32.88,32.88,32.79,32.79,91442.0,30.1458,30.1458,30.0633,30.0633,91442.0
2023-07-07 15:40:00,32.79,32.8,32.73,32.76,100180.0,30.0633,30.0724,30.0083,30.0358,100180.0
2023-07-07 15:45:00,32.76,32.76,32.7,32.7,194170.0,30.0358,30.0358,29.9808,29.9808,194170.0
2023-07-07 15:50:00,32.71,32.76,32.69,32.73,212106.0,29.9899,30.0358,29.9716,30.0083,212106.0
2023-07-07 15:55:00,32.73,32.75,32.7,32.74,533167.0,30.0083,30.0266,29.9808,30.0174,533167.0
2023-07-10 09:30:00,32.65,32.8,32.54,32.77,221178.0,29.9349,30.0724,29.8341,30.0449,221178.0
2023-07-10 09:35:00,32.77,32.78,32.69,32.73,102563.0,30.0449,30.0541,29.9716,30.0083,102563.0
2023-07-10 09:40:00,32.72,32.89,32.69,32.89,63912.0,29.9991,30.155,29.9716,30.155,63912.0
2023-07-10 09:45:00,32.89,32.94,32.87,32.93,115498.0,30.155,30.2008,30.1366,30.1916,115498.0
2023-07-10 09:50:00,32.93,33.01,32.91,32.96,103419.0,30.1916,30.265,30.1733,30.2191,103419.0
2023-07-10 09:55:00,32.96,33.04,32.94,33.01,86999.0,30.2191,30.2925,30.2008,30.265,86999.0
2023-07-10 10:00:00,33.01,33.01,32.94,32.98,86938.0,30.265,30.265,30.2008,30.2375,86938.0
2023-07-10 10:05:00,32.98,33.0,32.94,33.0,98220.0,30.2375,30.2558,30.2008,30.2558,98220.0
2023-07-10 10:10:00,33.0,33.0,32.88,32.92,96943.0,30.2558,30.2558,30.1458,30.1825,96943.0
2023-07-10 10:15:00,32.92,32.92,32.86,32.91,100539.0,30.1825,30.1825,30.1274,30.1733,100539.0
2023-07-10 10:20:00,32.91,32.92,32.83,32.87,139106.0,30.1733,30.1825,30.0999,30.1366,139106.0
2023-07-10 10:25:00,32.87,32.89,32.84,32.84,54731.0,30.1366,30.155,30.1091,30.1091,54731.0
2023-07-10 10:30:00,32.85,32.86,32.81,32.82,57887.0,30.1183,30.1274,30.0816,30.0908,57887.0
2023-07-10 10:35:00,32.82,32.82,32.75,32.79,71747.0,30.0908,30.0908,30.0266,30.0633,71747.0
2023-07-10 10:40:00,32.79,32.82,32.77,32.8,38952.0,30.0633,30.0908,30.0449,30.0724,38952.0
2023-07-10 10:45:00,32.8,32.89,32.79,32.85,110993.0,30.0724,30.155,30.0633,30.1183,110993.0
2023-07-10 10:50:00,32.85,32.9,32.84,32.85,134382.0,30.1183,30.1641,30.1091,30.1183,134382.0
2023-07-10 10:55:00,32.85,32.86,32.82,32.86,142447.0,30.1183,30.1274,30.0908,30.1274,142447.0
2023-07-10 11:00:00,32.86,32.87,32.79,32.84,58505.0,30.1274,30.1366,30.0633,30.1091,58505.0
2023-07-10 11:05:00,32.84,32.86,32.83,32.84,71772.0,30.1091,30.1274,30.0999,30.1091,71772.0
2023-07-10 11:10:00,32.84,32.85,32.82,32.83,61137.0,30.1091,30.1183,30.0908,30.0999,61137.0
2023-07-10 11:15:00,32.83,32.83,32.78,32.81,37225.0,30.0999,30.0999,30.0541,30.0816,37225.0
2023-07-10 11:20:00,32.8,32.87,32.8,32.87,63346.0,30.0724,30.1366,30.0724,30.1366,63346.0
2023-07-10 11:25:00,32.87,32.91,32.86,32.91,90761.0,30.1366,30.1733,30.1274,30.1733,90761.0
2023-07-10 11:30:00,32.91,32.91,32.86,32.88,60893.0,30.1733,30.1733,30.1274,30.1458,60893.0
2023-07-10 11:35:00,32.88,32.9,32.87,32.87,52662.0,30.1458,30.1641,30.1366,30.1366,52662.0
2023-07-10 11:40:00,32.87,32.9,32.86,32.89,43369.0,30.1366,30.1641,30.1274,30.155,43369.0
2023-07-10 11:45:00,32.89,32.93,32.88,32.91,92293.0,30.155,30.1916,30.1458,30.1733,92293.0
2023-07-10 11:50:00,32.91,32.93,32.89,32.9,27299.0,30.1733,30.1916,30.155,30.1641,27299.0
2023-07-10 11:55:00,32.91,32.93,32.9,32.91,37747.0,30.1733,30.1916,30.1641,30.1733,37747.0
2023-07-10 12:00:00,32.91,32.93,32.89,32.92,54367.0,30.1733,30.1916,30.155,30.1825,54367.0
2023-07-10 12:05:00,32.92,32.93,32.89,32.91,27129.0,30.1825,30.1916,30.155,30.1733,27129.0
2023-07-10 12:10:00,32.91,32.93,32.9,32.91,33374.0,30.1733,30.1916,30.1641,30.1733,33374.0
2023-07-10 12:15:00,32.91,32.94,32.91,32.94,44744.0,30.1733,30.2008,30.1733,30.2008,44744.0
2023-07-10 12:20:00,32.93,32.94,32.9,32.91,23637.0,30.1916,30.2008,30.1641,30.1733,23637.0
2023-07-10 12:25:00,32.91,32.93,32.9,32.91,29549.0,30.1733,30.1916,30.1641,30.1733,29549.0
2023-07-10 12:30:00,32.91,32.94,32.89,32.89,114688.0,30.1733,30.2008,30.155,30.155,114688.0
2023-07-10 12:35:00,32.9,32.9,32.85,32.86,54372.0,30.1641,30.1641,30.1183,30.1274,54372.0
2023-07-10 12:40:00,32.87,32.88,32.84,32.88,57579.0,30.1366,30.1458,30.1091,30.1458,57579.0
2023-07-10 12:45:00,32.87,32.88,32.85,32.88,46674.0,30.1366,30.1458,30.1183,30.1458,46674.0
2023-07-10 12:50:00,32.88,32.88,32.86,32.86,21097.0,30.1458,30.1458,30.1274,30.1274,21097.0
2023-07-10 12:55:00,32.86,32.88,32.85,32.87,34534.0,30.1274,30.1458,30.1183,30.1366,34534.0
2023-07-10 13:00:00,32.87,32.88,32.85,32.87,29703.0,30.1366,30.1458,30.1183,30.1366,29703.0
2023-07-10 13:05:00,32.87,32.9,32.86,32.89,38637.0,30.1366,30.1641,30.1274,30.155,38637.0
2023-07-10 13:10:00,32.89,32.91,32.88,32.9,35547.0,30.155,30.1733,30.1458,30.1641,35547.0
2023-07-10 13:15:00,32.9,32.91,32.9,32.9,29163.0,30.1641,30.1733,30.1641,30.1641,29163.0
2023-07-10 13:20:00,32.91,32.93,32.9,32.9,43747.0,30.1733,30.1916,30.1641,30.1641,43747.0
2023-07-10 13:25:00,32.9,32.91,32.89,32.91,105750.0,30.1641,30.1733,30.155,30.1733,105750.0
2023-07-10 13:30:00,32.91,32.93,32.9,32.93,43824.0,30.1733,30.1916,30.1641,30.1916,43824.0
2023-07-10 13:35:00,32.93,32.93,32.9,32.91,28369.0,30.1916,30.1916,30.1641,30.1733,28369.0
2023-07-10 13:40:00,32.91,32.92,32.9,32.9,18508.0,30.1733,30.1825,30.1641,30.1641,18508.0
2023-07-10 13:45:00,32.9,32.94,32.9,32.9,44575.0,30.1641,30.2008,30.1641,30.1641,44575.0
2023-07-10 13:50:00,32.9,32.93,32.9,32.91,27128.0,30.1641,30.1916,30.1641,30.1733,27128.0
2023-07-10 13:55:00,32.91,32.93,32.91,32.93,16615.0,30.1733,30.1916,30.1733,30.1916,16615.0
2023-07-10 14:00:00,32.93,32.93,32.89,32.91,81642.0,30.1916,30.1916,30.155,30.1733,81642.0
2023-07-10 14:05:00,32.91,32.93,32.9,32.91,63052.0,30.1733,30.1916,30.1641,30.1733,63052.0
2023-07-10 14:10:00,32.91,32.93,32.9,32.9,62383.0,30.1733,30.1916,30.1641,30.1641,62383.0
2023-07-10 14:15:00,32.9,32.91,32.89,32.9,35220.0,30.1641,30.1733,30.155,30.1641,35220.0
2023-07-10 14:20:00,32.91,32.92,32.9,32.91,21891.0,30.1733,30.1825,30.1641,30.1733,21891.0
2023-07-10 14:25:00,32.91,32.93,32.9,32.9,36019.0,30.1733,30.1916,30.1641,30.1641,36019.0
2023-07-10 14:30:00,32.9,32.92,32.9,32.9,35623.0,30.1641,30.1825,30.1641,30.1641,35623.0
2023-07-10 14:35:00,32.9,32.92,32.9,32.9,49850.0,30.1641,30.1825,30.1641,30.1641,49850.0
2023-07-10 14:40:00,32.9,32.91,32.9,32.9,22964.0,30.1641,30.1733,30.1641,30.1641,22964.0
2023-07-10 14:45:00,32.9,32.91,32.9,32.9,18625.0,30.1641,30.1733,30.1641,30.1641,18625.0
2023-07-10 14:50:00,32.9,32.91,32.89,32.9,80318.0,30.1641,30.1733,30.155,30.1641,80318.0
2023-07-10 14:55:00,32.9,32.92,32.89,32.91,40257.0,30.1641,30.1825,30.155,30.1733,40257.0
2023-07-10 15:00:00,32.91,32.93,32.9,32.91,129176.0,30.1733,30.1916,30.1641,30.1733,129176.0
2023-07-10 15:05:00,32.91,32.92,32.89,32.91,53482.0,30.1733,30.1825,30.155,30.1733,53482.0
2023-07-10 15:10:00,32.91,32.92,32.9,32.92,135217.0,30.1733,30.1825,30.1641,30.1825,135217.0
2023-07-10 15:15:00,32.91,32.93,32.9,32.92,44766.0,30.1733,30.1916,30.1641,30.1825,44766.0
2023-07-10 15:20:00,32.91,32.93,32.9,32.91,89570.0,30.1733,30.1916,30.1641,30.1733,89570.0
2023-07-10 15:25:00,32.91,32.92,32.9,32.91,36602.0,30.1733,30.1825,30.1641,30.1733,36602.0
2023-07-10 15:30:00,32.92,32.92,32.9,32.91,180486.0,30.1825,30.1825,30.1641,30.1733,180486.0
2023-07-10 15:35:00,32.91,32.91,32.9,32.91,83968.0,30.1733,30.1733,30.1641,30.1733,83968.0
2023-07-10 15:40:00,32.91,32.93,32.89,32.91,166659.0,30.1733,30.1916,30.155,30.1733,166659.0
2023-07-10 15:45:00,32.9,32.92,32.89,32.91,200124.0,30.1641,30.1825,30.155,30.1733,200124.0
2023-07-10 15:50:00,32.9,32.94,32.89,32.94,327558.0,30.1641,30.2008,30.155,30.2008,327558.0
2023-07-10 15:55:00,32.94,32.94,32.9,32.93,616639.0,30.2008,30.2008,30.1641,30.1916,616639.0
2023-07-11 09:30:00,32.98,33.01,32.88,32.91,155744.0,30.2375,30.265,30.1458,30.1733,155744.0
2023-07-11 09:35:00,32.93,32.93,32.83,32.91,287578.0,30.1916,30.1916,30.0999,30.1733,287578.0
2023-07-11 09:40:00,32.91,32.96,32.9,32.94,68869.0,30.1733,30.2191,30.1641,30.2008,68869.0
2023-07-11 09:45:00,32.96,33.03,32.94,33.02,42714.0,30.2191,30.2833,30.2008,30.2741,42714.0
2023-07-11 09:50:00,33.01,33.03,32.97,32.99,198528.0,30.265,30.2833,30.2283,30.2466,198528.0
2023-07-11 09:55:00,33.0,33.05,32.99,33.01,40459.0,30.2558,30.3016,30.2466,30.265,40459.0
2023-07-11 10:00:00,33.01,33.06,32.98,33.0,43923.0,30.265,30.3108,30.2375,30.2558,43923.0
2023-07-11 10:05:00,33.0,33.05,32.99,33.05,31521.0,30.2558,30.3016,30.2466,30.3016,31521.0
2023-07-11 10:10:00,33.05,33.12,33.02,33.09,171842.0,30.3016,30.3658,30.2741,30.3383,171842.0
2023-07-11 10:15:00,33.09,33.09,33.03,33.05,93294.0,30.3383,30.3383,30.2833,30.3016,93294.0
2023-07-11 10:20:00,33.05,33.06,33.01,33.05,95821.0,30.3016,30.3108,30.265,30.3016,95821.0
2023-07-11 10:25:00,33.06,33.08,33.02,33.03,46137.0,30.3108,30.3292,30.2741,30.2833,46137.0
2023-07-11 10:30:00,33.04,33.04,33.0,33.02,41289.0,30.2925,30.2925,30.2558,30.2741,41289.0
2023-07-11 10:35:00,33.03,33.07,33.0,33.06,61542.0,30.2833,30.32,30.2558,30.3108,61542.0
2023-07-11 10:40:00,33.07,33.18,33.07,33.16,116809.0,30.32,30.4208,30.32,30.4025,116809.0
2023-07-11 10:45:00,33.16,33.19,33.15,33.18,47857.0,30.4025,30.43,30.3933,30.4208,47857.0
2023-07-11 10:50:00,33.18,33.22,33.16,33.22,35357.0,30.4208,30.4575,30.4025,30.4575,35357.0
2023-07-11 10:55:00,33.22,33.28,33.2,33.27,117640.0,30.4575,30.5125,30.4392,30.5034,117640.0
2023-07-11 11:00:00,33.27,33.28,33.23,33.24,108722.0,30.5034,30.5125,30.4667,30.4758,108722.0
2023-07-11 11:05:00,33.25,33.27,33.23,33.27,43319.0,30.485,30.5034,30.4667,30.5034,43319.0
2023-07-11 11:10:00,33.27,33.36,33.25,33.35,129852.0,30.5034,30.5859,30.485,30.5767,129852.0
2023-07-11 11:15:00,33.36,33.37,33.26,33.27,213917.0,30.5859,30.595,30.4942,30.5034,213917.0
2023-07-11 11:20:00,33.27,33.29,33.23,33.28,33676.0,30.5034,30.5217,30.4667,30.5125,33676.0
2023-07-11 11:25:00,33.27,33.31,33.25,33.3,223830.0,30.5034,30.54,30.485,30.5309,223830.0
2023-07-11 11:30:00,33.29,33.36,33.27,33.35,208352.0,30.5217,30.5859,30.5034,30.5767,208352.0
2023-07-11 11:35:00,33.35,33.4,33.35,33.38,184444.0,30.5767,30.6225,30.5767,30.6042,184444.0
2023-07-11 11:40:00,33.38,33.38,33.35,33.37,52323.0,30.6042,30.6042,30.5767,30.595,52323.0
2023-07-11 11:45:00,33.36,33.36,33.32,33.33,68587.0,30.5859,30.5859,30.5492,30.5584,68587.0
2023-07-11 11:50:00,33.33,33.33,33.28,33.29,49778.0,30.5584,30.5584,30.5125,30.5217,49778.0
2023-07-11 11:55:00,33.3,33.31,33.26,33.27,52457.0,30.5309,30.54,30.4942,30.5034,52457.0
2023-07-11 12:00:00,33.27,33.31,33.26,33.3,26249.0,30.5034,30.54,30.4942,30.5309,26249.0
2023-07-11 12:05:00,33.29,33.29,33.27,33.29,35722.0,30.5217,30.5217,30.5034,30.5217,35722.0
2023-07-11 12:10:00,33.28,33.29,33.26,33.28,23162.0,30.5125,30.5217,30.4942,30.5125,23162.0
2023-07-11 12:15:00,33.28,33.34,33.28,33.33,26952.0,30.5125,30.5675,30.5125,30.5584,26952.0
2023-07-11 12:20:00,33.33,33.33,33.28,33.29,29130.0,30.5584,30.5584,30.5125,30.5217,29130.0
2023-07-11 12:25:00,33.28,33.29,33.23,33.27,106486.0,30.5125,30.5217,30.4667,30.5034,106486.0
2023-07-11 12:30:00,33.27,33.31,33.25,33.29,88586.0,30.5034,30.54,30.485,30.5217,88586.0
2023-07-11 12:35:00,33.28,33.29,33.25,33.29,31949.0,30.5125,30.5217,30.485,30.5217,31949.0
2023-07-11 12:40:00,33.29,33.29,33.26,33.26,14555.0,30.5217,30.5217,30.4942,30.4942,14555.0
2023-07-11 12:45:00,33.26,33.33,33.26,33.32,134607.0,30.4942,30.5584,30.4942,30.5492,134607.0
2023-07-11 12:50:00,33.32,33.34,33.31,33.33,28019.0,30.5492,30.5675,30.54,30.5584,28019.0
2023-07-11 12:55:00,33.32,33.32,33.29,33.3,25212.0,30.5492,30.5492,30.5217,30.5309,25212.0
2023-07-11 13:00:00,33.31,33.34,33.29,33.34,51042.0,30.54,30.5675,30.5217,30.5675,51042.0
2023-07-11 13:05:00,33.34,33.35,33.32,33.33,25904.0,30.5675,30.5767,30.5492,30.5584,25904.0
2023-07-11 13:10:00,33.33,33.33,33.3,33.3,22346.0,30.5584,30.5584,30.5309,30.5309,22346.0
2023-07-11 13:15:00,33.3,33.33,33.3,33.31,30684.0,30.5309,30.5584,30.5309,30.54,30684.0
2023-07-11 13:20:00,33.31,33.33,33.31,33.33,35380.0,30.54,30.5584,30.54,30.5584,35380.0
2023-07-11 13:25:00,33.33,33.34,33.31,33.31,74293.0,30.5584,30.5675,30.54,30.54,74293.0
2023-07-11 13:30:00,33.31,33.33,33.29,33.33,58997.0,30.54,30.5584,30.5217,30.5584,58997.0
2023-07-11 13:35:00,33.32,33.34,33.3,33.33,61582.0,30.5492,30.5675,30.5309,30.5584,61582.0
2023-07-11 13:40:00,33.34,33.37,33.33,33.36,35603.0,30.5675,30.595,30.5584,30.5859,35603.0
2023-07-11 13:45:00,33.36,33.37,33.34,33.35,34034.0,30.5859,30.595,30.5675,30.5767,34034.0
2023-07-11 13:50:00,33.36,33.39,33.35,33.38,69795.0,30.5859,30.6134,30.5767,30.6042,69795.0
2023-07-11 13:55:00,33.38,33.42,33.37,33.41,57581.0,30.6042,30.6409,30.595,30.6317,57581.0
2023-07-11 14:00:00,33.41,33.46,33.41,33.43,135989.0,30.6317,30.6776,30.6317,30.65,135989.0
2023-07-11 14:05:00,33.43,33.43,33.4,33.43,31977.0,30.65,30.65,30.6225,30.65,31977.0
2023-07-11 14:10:00,33.43,33.47,33.41,33.46,169128.0,30.65,30.6867,30.6317,30.6776,169128.0
2023-07-11 14:15:00,33.45,33.46,33.41,33.42,36656.0,30.6684,30.6776,30.6317,30.6409,36656.0
2023-07-11 14:20:00,33.42,33.42,33.36,33.36,26108.0,30.6409,30.6409,30.5859,30.5859,26108.0
2023-07-11 14:25:00,33.36,33.38,33.34,33.38,56335.0,30.5859,30.6042,30.5675,30.6042,56335.0
2023-07-11 14:30:00,33.38,33.39,33.36,33.38,33640.0,30.6042,30.6134,30.5859,30.6042,33640.0
2023-07-11 14:35:00,33.38,33.41,33.37,33.4,56246.0,30.6042,30.6317,30.595,30.6225,56246.0
2023-07-11 14:40:00,33.39,33.42,33.39,33.42,17502.0,30.6134,30.6409,30.6134,30.6409,17502.0
2023-07-11 14:45:00,33.42,33.42,33.39,33.4,49683.0,30.6409,30.6409,30.6134,30.6225,49683.0
2023-07-11 14:50:00,33.41,33.41,33.38,33.38,29681.0,30.6317,30.6317,30.6042,30.6042,29681.0
2023-07-11 14:55:00,33.39,33.43,33.38,33.43,38364.0,30.6134,30.65,30.6042,30.65,38364.0
2023-07-11 15:00:00,33.43,33.44,33.4,33.43,109775.0,30.65,30.6592,30.6225,30.65,109775.0
2023-07-11 15:05:00,33.43,33.46,33.4,33.46,83825.0,30.65,30.6776,30.6225,30.6776,83825.0
2023-07-11 15:10:00,33.45,33.48,33.45,33.48,152383.0,30.6684,30.6959,30.6684,30.6959,152383.0
2023-07-11 15:15:00,33.48,33.51,33.45,33.51,368676.0,30.6959,30.7234,30.6684,30.7234,368676.0
2023-07-11 15:20:00,33.51,33.54,33.48,33.5,328369.0,30.7234,30.7509,30.6959,30.7142,328369.0
2023-07-11 15:25:00,33.51,33.51,33.48,33.5,222528.0,30.7234,30.7234,30.6959,30.7142,222528.0
2023-07-11 15:30:00,33.49,33.49,33.41,33.41,75807.0,30.7051,30.7051,30.6317,30.6317,75807.0
2023-07-11 15:35:00,33.41,33.44,33.41,33.41,68217.0,30.6317,30.6592,30.6317,30.6317,68217.0
2023-07-11 15:40:00,33.41,33.44,33.4,33.44,89901.0,30.6317,30.6592,30.6225,30.6592,89901.0
2023-07-11 15:45:00,33.44,33.51,33.43,33.5,147112.0,30.6592,30.7234,30.65,30.7142,147112.0
2023-07-11 15:50:00,33.5,33.53,33.48,33.52,279944.0,30.7142,30.7417,30.6959,30.7326,279944.0
2023-07-11 15:55:00,33.52,33.59,33.51,33.57,854489.0,30.7326,30.7967,30.7234,30.7784,854489.0
2023-07-12 09:30:00,33.81,33.86,33.7,33.73,111515.0,30.9984,31.0443,30.8976,30.9251,111515.0
2023-07-12 09:35:00,33.72,33.85,33.71,33.77,58509.0,30.9159,31.0351,30.9068,30.9618,58509.0
2023-07-12 09:40:00,33.77,33.79,33.71,33.77,48425.0,30.9618,30.9801,30.9068,30.9618,48425.0
2023-07-12 09:45:00,33.77,33.8,33.73,33.77,50646.0,30.9618,30.9893,30.9251,30.9618,50646.0
2023-07-12 09:50:00,33.78,33.85,33.77,33.77,34565.0,30.9709,31.0351,30.9618,30.9618,34565.0
2023-07-12 09:55:00,33.77,33.82,33.76,33.81,20440.0,30.9618,31.0076,30.9526,30.9984,20440.0
2023-07-12 10:00:00,33.82,33.83,33.76,33.78,71227.0,31.0076,31.0168,30.9526,30.9709,71227.0
2023-07-12 10:05:00,33.78,33.8,33.73,33.77,29493.0,30.9709,30.9893,30.9251,30.9618,29493.0
2023-07-12 10:10:00,33.77,33.81,33.76,33.77,41756.0,30.9618,30.9984,30.9526,30.9618,41756.0
2023-07-12 10:15:00,33.76,33.78,33.73,33.74,52199.0,30.9526,30.9709,30.9251,30.9343,52199.0
2023-07-12 10:20:00,33.73,33.74,33.69,33.72,42190.0,30.9251,30.9343,30.8884,30.9159,42190.0
2023-07-12 10:25:00,33.72,33.77,33.7,33.77,27672.0,30.9159,30.9618,30.8976,30.9618,27672.0
2023-07-12 10:30:00,33.76,33.76,33.68,33.7,52490.0,30.9526,30.9526,30.8793,30.8976,52490.0
2023-07-12 10:35:00,33.71,33.74,33.65,33.67,40110.0,30.9068,30.9343,30.8518,30.8701,40110.0
2023-07-12 10:40:00,33.67,33.71,33.65,33.7,60791.0,30.8701,30.9068,30.8518,30.8976,60791.0
2023-07-12 10:45:00,33.7,33.72,33.67,33.7,98447.0,30.8976,30.9159,30.8701,30.8976,98447.0
2023-07-12 10:50:00,33.69,33.71,33.65,33.69,27135.0,30.8884,30.9068,30.8518,30.8884,27135.0
2023-07-12 10:55:00,33.69,33.71,33.68,33.7,53231.0,30.8884,30.9068,30.8793,30.8976,53231.0
2023-07-12 11:00:00,33.7,33.73,33.69,33.73,24573.0,30.8976,30.9251,30.8884,30.9251,24573.0
2023-07-12 11:05:00,33.73,33.75,33.72,33.73,53670.0,30.9251,30.9434,30.9159,30.9251,53670.0
2023-07-12 11:10:00,33.73,33.75,33.72,33.75,28439.0,30.9251,30.9434,30.9159,30.9434,28439.0
2023-07-12 11:15:00,33.75,33.75,33.71,33.75,30090.0,30.9434,30.9434,30.9068,30.9434,30090.0
2023-07-12 11:20:00,33.75,33.75,33.69,33.7,65193.0,30.9434,30.9434,30.8884,30.8976,65193.0
2023-07-12 11:25:00,33.69,33.72,33.69,33.72,36654.0,30.8884,30.9159,30.8884,30.9159,36654.0
2023-07-12 11:30:00,33.71,33.75,33.71,33.75,90694.0,30.9068,30.9434,30.9068,30.9434,90694.0
2023-07-12 11:35:00,33.75,33.75,33.72,33.73,53291.0,30.9434,30.9434,30.9159,30.9251,53291.0
2023-07-12 11:40:00,33.72,33.73,33.64,33.7,54555.0,30.9159,30.9251,30.8426,30.8976,54555.0
2023-07-12 11:45:00,33.7,33.74,33.7,33.73,44279.0,30.8976,30.9343,30.8976,30.9251,44279.0
2023-07-12 11:50:00,33.73,33.76,33.73,33.75,37949.0,30.9251,30.9526,30.9251,30.9434,37949.0
2023-07-12 11:55:00,33.75,33.76,33.71,33.75,67866.0,30.9434,30.9526,30.9068,30.9434,67866.0
2023-07-12 12:00:00,33.74,33.75,33.71,33.74,63664.0,30.9343,30.9434,30.9068,30.9343,63664.0
2023-07-12 12:05:00,33.73,33.76,33.72,33.75,36233.0,30.9251,30.9526,30.9159,30.9434,36233.0
2023-07-12 12:10:00,33.75,33.78,33.74,33.77,55270.0,30.9434,30.9709,30.9343,30.9618,55270.0
2023-07-12 12:15:00,33.78,33.8,33.72,33.73,46399.0,30.9709,30.9893,30.9159,30.9251,46399.0
2023-07-12 12:20:00,33.73,33.78,33.72,33.78,55150.0,30.9251,30.9709,30.9159,30.9709,55150.0
2023-07-12 12:25:00,33.77,33.79,33.74,33.75,36175.0,30.9618,30.9801,30.9343,30.9434,36175.0
2023-07-12 12:30:00,33.75,33.77,33.74,33.77,60207.0,30.9434,30.9618,30.9343,30.9618,60207.0
2023-07-12 12:35:00,33.77,33.79,33.74,33.79,32339.0,30.9618,30.9801,30.9343,30.9801,32339.0
2023-07-12 12:40:00,33.79,33.8,33.77,33.8,51768.0,30.9801,30.9893,30.9618,30.9893,51768.0
2023-07-12 12:45:00,33.8,33.8,33.75,33.77,53382.0,30.9893,30.9893,30.9434,30.9618,53382.0
2023-07-12 12:50:00,33.77,33.83,33.76,33.83,39087.0,30.9618,31.0168,30.9526,31.0168,39087.0
2023-07-12 12:55:00,33.83,33.84,33.8,33.83,54852.0,31.0168,31.026,30.9893,31.0168,54852.0
2023-07-12 13:00:00,33.83,33.88,33.82,33.86,98395.0,31.0168,31.0626,31.0076,31.0443,98395.0
2023-07-12 13:05:00,33.86,33.87,33.85,33.86,47413.0,31.0443,31.0535,31.0351,31.0443,47413.0
2023-07-12 13:10:00,33.87,33.87,33.84,33.87,45335.0,31.0535,31.0535,31.026,31.0535,45335.0
2023-07-12 13:15:00,33.87,33.89,33.86,33.89,75480.0,31.0535,31.0718,31.0443,31.0718,75480.0
2023-07-12 13:20:00,33.89,33.89,33.86,33.86,38564.0,31.0718,31.0718,31.0443,31.0443,38564.0
2023-07-12 13:25:00,33.86,33.9,33.86,33.9,44876.0,31.0443,31.081,31.0443,31.081,44876.0
2023-07-12 13:30:00,33.9,33.91,33.88,33.89,58620.0,31.081,31.0901,31.0626,31.0718,58620.0
2023-07-12 13:35:00,33.89,33.89,33.88,33.88,39416.0,31.0718,31.0718,31.0626,31.0626,39416.0
2023-07-12 13:40:00,33.89,33.91,33.88,33.91,63514.0,31.0718,31.0901,31.0626,31.0901,63514.0
2023-07-12 13:45:00,33.91,33.91,33.87,33.87,44018.0,31.0901,31.0901,31.0535,31.0535,44018.0
2023-07-12 13:50:00,33.87,33.93,33.83,33.87,1113129.0,31.0535,31.1085,31.0168,31.0535,1113129.0
2023-07-12 13:55:00,33.86,33.92,33.86,33.91,115200.0,31.0443,31.0993,31.0443,31.0901,115200.0
2023-07-12 14:00:00,33.91,33.95,33.9,33.95,92988.0,31.0901,31.1268,31.081,31.1268,92988.0
2023-07-12 14:05:00,33.95,33.96,33.92,33.96,80613.0,31.1268,31.136,31.0993,31.136,80613.0
2023-07-12 14:10:00,33.96,33.99,33.95,33.98,80779.0,31.136,31.1635,31.1268,31.1543,80779.0
2023-07-12 14:15:00,33.98,34.0,33.97,34.0,77051.0,31.1543,31.1726,31.1451,31.1726,77051.0
2023-07-12 14:20:00,34.0,34.05,33.98,34.01,234771.0,31.1726,31.2185,31.1543,31.1818,234771.0
2023-07-12 14:25:00,34.01,34.05,33.99,34.04,200098.0,31.1818,31.2185,31.1635,31.2093,200098.0
2023-07-12 14:30:00,34.05,34.06,34.03,34.06,78897.0,31.2185,31.2277,31.2002,31.2277,78897.0
2023-07-12 14:35:00,34.06,34.08,34.02,34.05,103927.0,31.2277,31.246,31.191,31.2185,103927.0
2023-07-12 14:40:00,34.06,34.13,34.05,34.11,210928.0,31.2277,31.2918,31.2185,31.2735,210928.0
2023-07-12 14:45:00,34.1,34.12,34.08,34.12,128451.0,31.2643,31.2827,31.246,31.2827,128451.0
2023-07-12 14:50:00,34.12,34.16,34.11,34.13,232794.0,31.2827,31.3193,31.2735,31.2918,232794.0
2023-07-12 14:55:00,34.13,34.13,34.08,34.09,82415.0,31.2918,31.2918,31.246,31.2552,82415.0
2023-07-12 15:00:00,34.09,34.11,34.04,34.09,374503.0,31.2552,31.2735,31.2093,31.2552,374503.0
2023-07-12 15:05:00,34.09,34.1,34.05,34.09,166966.0,31.2552,31.2643,31.2185,31.2552,166966.0
2023-07-12 15:10:00,34.09,34.12,34.08,34.11,259408.0,31.2552,31.2827,31.246,31.2735,259408.0
2023-07-12 15:15:00,34.11,34.11,34.05,34.05,92843.0,31.2735,31.2735,31.2185,31.2185,92843.0
2023-07-12 15:20:00,34.05,34.06,33.98,34.0,134592.0,31.2185,31.2277,31.1543,31.1726,134592.0
2023-07-12 15:25:00,34.0,34.02,33.98,34.0,128939.0,31.1726,31.191,31.1543,31.1726,128939.0
2023-07-12 15:30:00,34.0,34.08,33.99,34.08,187100.0,31.1726,31.246,31.1635,31.246,187100.0
2023-07-12 15:35:00,34.08,34.09,34.04,34.05,140774.0,31.246,31.2552,31.2093,31.2185,140774.0
2023-07-12 15:40:00,34.05,34.07,34.0,34.02,175346.0,31.2185,31.2368,31.1726,31.191,175346.0
2023-07-12 15:45:00,34.02,34.06,33.98,34.05,568442.0,31.191,31.2277,31.1543,31.2185,568442.0
2023-07-12 15:50:00,34.05,34.12,34.03,34.09,634298.0,31.2185,31.2827,31.2002,31.2552,634298.0
2023-07-12 15:55:00,34.09,34.2,34.08,34.12,2397231.0,31.2552,31.356,31.246,31.2827,2397231.0
2023-07-13 09:30:00,34.1,34.19,34.07,34.16,124359.0,31.2643,31.3468,31.2368,31.3193,124359.0
2023-07-13 09:35:00,34.16,34.17,34.09,34.09,95709.0,31.3193,31.3285,31.2552,31.2552,95709.0
2023-07-13 09:40:00,34.09,34.12,34.05,34.11,95887.0,31.2552,31.2827,31.2185,31.2735,95887.0
2023-07-13 09:45:00,34.11,34.12,34.07,34.11,69782.0,31.2735,31.2827,31.2368,31.2735,69782.0
2023-07-13 09:50:00,34.1,34.15,34.1,34.13,66431.0,31.2643,31.3102,31.2643,31.2918,66431.0
2023-07-13 09:55:00,34.13,34.29,34.12,34.29,149186.0,31.2918,31.4385,31.2827,31.4385,149186.0
2023-07-13 10:00:00,34.29,34.29,34.22,34.24,132071.0,31.4385,31.4385,31.3744,31.3927,132071.0
2023-07-13 10:05:00,34.24,34.29,34.24,34.26,146137.0,31.3927,31.4385,31.3927,31.411,146137.0
2023-07-13 10:10:00,34.26,34.29,34.24,34.25,86675.0,31.411,31.4385,31.3927,31.4019,86675.0
2023-07-13 10:15:00,34.25,34.28,34.23,34.25,88076.0,31.4019,31.4294,31.3835,31.4019,88076.0
2023-07-13 10:20:00,34.26,34.27,34.15,34.22,189387.0,31.411,31.4202,31.3102,31.3744,189387.0
2023-07-13 10:25:00,34.22,34.27,34.21,34.27,134382.0,31.3744,31.4202,31.3652,31.4202,134382.0
2023-07-13 10:30:00,34.27,34.28,34.24,34.27,97603.0,31.4202,31.4294,31.3927,31.4202,97603.0
2023-07-13 10:35:00,34.27,34.27,34.21,34.22,59090.0,31.4202,31.4202,31.3652,31.3744,59090.0
2023-07-13 10:40:00,34.22,34.22,34.18,34.22,48978.0,31.3744,31.3744,31.3377,31.3744,48978.0
2023-07-13 10:45:00,34.22,34.27,34.21,34.22,78190.0,31.3744,31.4202,31.3652,31.3744,78190.0
2023-07-13 10:50:00,34.22,34.22,34.17,34.18,40379.0,31.3744,31.3744,31.3285,31.3377,40379.0
2023-07-13 10:55:00,34.18,34.19,34.16,34.18,46268.0,31.3377,31.3468,31.3193,31.3377,46268.0
2023-07-13 11:00:00,34.18,34.2,34.13,34.15,58793.0,31.3377,31.356,31.2918,31.3102,58793.0
2023-07-13 11:05:00,34.15,34.15,34.07,34.08,44176.0,31.3102,31.3102,31.2368,31.246,44176.0
2023-07-13 11:10:00,34.08,34.11,34.07,34.09,75153.0,31.246,31.2735,31.2368,31.2552,75153.0
2023-07-13 11:15:00,34.09,34.14,34.08,34.11,59259.0,31.2552,31.301,31.246,31.2735,59259.0
2023-07-13 11:20:00,34.11,34.13,34.09,34.11,62558.0,31.2735,31.2918,31.2552,31.2735,62558.0
2023-07-13 11:25:00,34.11,34.13,34.1,34.12,53538.0,31.2735,31.2918,31.2643,31.2827,53538.0
2023-07-13 11:30:00,34.12,34.16,34.08,34.1,118970.0,31.2827,31.3193,31.246,31.2643,118970.0
2023-07-13 11:35:00,34.09,34.11,34.06,34.09,51969.0,31.2552,31.2735,31.2277,31.2552,51969.0
2023-07-13 11:40:00,34.09,34.11,34.08,34.1,85293.0,31.2552,31.2735,31.246,31.2643,85293.0
2023-07-13 11:45:00,34.09,34.11,34.09,34.11,57610.0,31.2552,31.2735,31.2552,31.2735,57610.0
2023-07-13 11:50:00,34.11,34.11,34.06,34.08,48137.0,31.2735,31.2735,31.2277,31.246,48137.0
2023-07-13 11:55:00,34.08,34.1,34.06,34.08,52229.0,31.246,31.2643,31.2277,31.246,52229.0
2023-07-13 12:00:00,34.08,34.08,34.06,34.08,59420.0,31.246,31.246,31.2277,31.246,59420.0
2023-07-13 12:05:00,34.08,34.1,34.07,34.09,47834.0,31.246,31.2643,31.2368,31.2552,47834.0
2023-07-13 12:10:00,34.1,34.12,34.09,34.1,106125.0,31.2643,31.2827,31.2552,31.2643,106125.0
2023-07-13 12:15:00,34.11,34.13,34.1,34.13,50366.0,31.2735,31.2918,31.2643,31.2918,50366.0
2023-07-13 12:20:00,34.12,34.13,34.09,34.09,63244.0,31.2827,31.2918,31.2552,31.2552,63244.0
2023-07-13 12:25:00,34.09,34.11,34.08,34.09,43569.0,31.2552,31.2735,31.246,31.2552,43569.0
2023-07-13 12:30:00,34.09,34.12,34.08,34.1,97406.0,31.2552,31.2827,31.246,31.2643,97406.0
2023-07-13 12:35:00,34.11,34.13,34.07,34.07,40890.0,31.2735,31.2918,31.2368,31.2368,40890.0
2023-07-13 12:40:00,34.08,34.11,34.07,34.09,74246.0,31.246,31.2735,31.2368,31.2552,74246.0
2023-07-13 12:45:00,34.09,34.13,34.08,34.13,86434.0,31.2552,31.2918,31.246,31.2918,86434.0
2023-07-13 12:50:00,34.12,34.13,34.11,34.13,42536.0,31.2827,31.2918,31.2735,31.2918,42536.0
2023-07-13 12:55:00,34.13,34.13,34.1,34.12,72535.0,31.2918,31.2918,31.2643,31.2827,72535.0
2023-07-13 13:00:00,34.12,34.13,34.1,34.13,59567.0,31.2827,31.2918,31.2643,31.2918,59567.0
2023-07-13 13:05:00,34.13,34.13,34.1,34.11,71815.0,31.2918,31.2918,31.2643,31.2735,71815.0
2023-07-13 13:10:00,34.1,34.13,34.09,34.13,93640.0,31.2643,31.2918,31.2552,31.2918,93640.0
2023-07-13 13:15:00,34.12,34.13,34.12,34.13,26621.0,31.2827,31.2918,31.2827,31.2918,26621.0
2023-07-13 13:20:00,34.13,34.15,34.12,34.14,67911.0,31.2918,31.3102,31.2827,31.301,67911.0
2023-07-13 13:25:00,34.13,34.14,34.13,34.14,30367.0,31.2918,31.301,31.2918,31.301,30367.0
2023-07-13 13:30:00,34.14,34.15,34.11,34.12,76614.0,31.301,31.3102,31.2735,31.2827,76614.0
2023-07-13 13:35:00,34.12,34.13,34.1,34.11,42772.0,31.2827,31.2918,31.2643,31.2735,42772.0
2023-07-13 13:40:00,34.11,34.13,34.1,34.13,34813.0,31.2735,31.2918,31.2643,31.2918,34813.0
2023-07-13 13:45:00,34.13,34.13,34.11,34.12,52242.0,31.2918,31.2918,31.2735,31.2827,52242.0
2023-07-13 13:50:00,34.12,34.14,34.11,34.13,48918.0,31.2827,31.301,31.2735,31.2918,48918.0
2023-07-13 13:55:00,34.14,34.14,34.13,34.14,35313.0,31.301,31.301,31.2918,31.301,35313.0
2023-07-13 14:00:00,34.14,34.15,34.13,34.15,45063.0,31.301,31.3102,31.2918,31.3102,45063.0
2023-07-13 14:05:00,34.15,34.21,34.14,34.21,103966.0,31.3102,31.3652,31.301,31.3652,103966.0
2023-07-13 14:10:00,34.21,34.22,34.19,34.2,65480.0,31.3652,31.3744,31.3468,31.356,65480.0
2023-07-13 14:15:00,34.2,34.21,34.18,34.2,57617.0,31.356,31.3652,31.3377,31.356,57617.0
2023-07-13 14:20:00,34.2,34.21,34.18,34.2,61287.0,31.356,31.3652,31.3377,31.356,61287.0
2023-07-13 14:25:00,34.2,34.21,34.18,34.18,53134.0,31.356,31.3652,31.3377,31.3377,53134.0
2023-07-13 14:30:00,34.19,34.21,34.18,34.19,60424.0,31.3468,31.3652,31.3377,31.3468,60424.0
2023-07-13 14:35:00,34.19,34.2,34.18,34.2,40507.0,31.3468,31.356,31.3377,31.356,40507.0
2023-07-13 14:40:00,34.2,34.23,34.19,34.22,71718.0,31.356,31.3835,31.3468,31.3744,71718.0
2023-07-13 14:45:00,34.23,34.24,34.21,34.23,46053.0,31.3835,31.3927,31.3652,31.3835,46053.0
2023-07-13 14:50:00,34.23,34.26,34.22,34.23,67607.0,31.3835,31.411,31.3744,31.3835,67607.0
2023-07-13 14:55:00,34.23,34.26,34.22,34.26,58490.0,31.3835,31.411,31.3744,31.411,58490.0
2023-07-13 15:00:00,34.26,34.27,34.24,34.26,56681.0,31.411,31.4202,31.3927,31.411,56681.0
2023-07-13 15:05:00,34.26,34.26,34.24,34.25,69056.0,31.411,31.411,31.3927,31.4019,69056.0
2023-07-13 15:10:00,34.25,34.27,34.23,34.25,72098.0,31.4019,31.4202,31.3835,31.4019,72098.0
2023-07-13 15:15:00,34.25,34.27,34.19,34.21,63544.0,31.4019,31.4202,31.3468,31.3652,63544.0
2023-07-13 15:20:00,34.2,34.22,34.19,34.2,63974.0,31.356,31.3744,31.3468,31.356,63974.0
2023-07-13 15:25:00,34.2,34.22,34.19,34.2,73574.0,31.356,31.3744,31.3468,31.356,73574.0
2023-07-13 15:30:00,34.2,34.21,34.18,34.19,89068.0,31.356,31.3652,31.3377,31.3468,89068.0
2023-07-13 15:35:00,34.18,34.22,34.17,34.22,93189.0,31.3377,31.3744,31.3285,31.3744,93189.0
2023-07-13 15:40:00,34.22,34.25,34.21,34.24,110454.0,31.3744,31.4019,31.3652,31.3927,110454.0
2023-07-13 15:45:00,34.23,34.26,34.22,34.22,123033.0,31.3835,31.411,31.3744,31.3744,123033.0
2023-07-13 15:50:00,34.23,34.25,34.21,34.23,210298.0,31.3835,31.4019,31.3652,31.3835,210298.0
2023-07-13 15:55:00,34.23,34.28,34.23,34.25,501810.0,31.3835,31.4294,31.3835,31.4019,501810.0
2023-07-14 09:30:00,34.05,34.05,33.81,33.9,158440.0,31.2185,31.2185,30.9984,31.081,158440.0
2023-07-14 09:35:00,33.91,33.94,33.69,33.73,92637.0,31.0901,31.1176,30.8884,30.9251,92637.0
2023-07-14 09:40:00,33.73,33.76,33.61,33.62,95683.0,30.9251,30.9526,30.8151,30.8242,95683.0
2023-07-14 09:45:00,33.64,33.66,33.51,33.53,68868.0,30.8426,30.8609,30.7234,30.7417,68868.0
2023-07-14 09:50:00,33.53,33.54,33.4,33.41,82159.0,30.7417,30.7509,30.6225,30.6317,82159.0
2023-07-14 09:55:00,33.4,33.41,33.31,33.35,73779.0,30.6225,30.6317,30.54,30.5767,73779.0
2023-07-14 10:00:00,33.34,33.37,33.25,33.32,72730.0,30.5675,30.595,30.485,30.5492,72730.0
2023-07-14 10:05:00,33.31,33.34,33.28,33.32,264027.0,30.54,30.5675,30.5125,30.5492,264027.0
2023-07-14 10:10:00,33.33,33.34,33.23,33.26,115835.0,30.5584,30.5675,30.4667,30.4942,115835.0
2023-07-14 10:15:00,33.26,33.31,33.25,33.26,43038.0,30.4942,30.54,30.485,30.4942,43038.0
2023-07-14 10:20:00,33.26,33.31,33.24,33.26,45417.0,30.4942,30.54,30.4758,30.4942,45417.0
2023-07-14 10:25:00,33.26,33.26,33.16,33.18,71866.0,30.4942,30.4942,30.4025,30.4208,71866.0
2023-07-14 10:30:00,33.18,33.18,33.14,33.16,66503.0,30.4208,30.4208,30.3842,30.4025,66503.0
2023-07-14 10:35:00,33.16,33.21,33.15,33.2,48378.0,30.4025,30.4483,30.3933,30.4392,48378.0
2023-07-14 10:40:00,33.2,33.24,33.2,33.22,47594.0,30.4392,30.4758,30.4392,30.4575,47594.0
2023-07-14 10:45:00,33.22,33.28,33.19,33.27,58376.0,30.4575,30.5125,30.43,30.5034,58376.0
2023-07-14 10:50:00,33.27,33.32,33.26,33.31,41567.0,30.5034,30.5492,30.4942,30.54,41567.0
2023-07-14 10:55:00,33.31,33.35,33.3,33.33,54523.0,30.54,30.5767,30.5309,30.5584,54523.0
2023-07-14 11:00:00,33.33,33.35,33.3,33.32,47990.0,30.5584,30.5767,30.5309,30.5492,47990.0
2023-07-14 11:05:00,33.33,33.44,33.32,33.36,204628.0,30.5584,30.6592,30.5492,30.5859,204628.0
2023-07-14 11:10:00,33.37,33.43,33.36,33.41,36382.0,30.595,30.65,30.5859,30.6317,36382.0
2023-07-14 11:15:00,33.41,33.44,33.4,33.43,30288.0,30.6317,30.6592,30.6225,30.65,30288.0
2023-07-14 11:20:00,33.43,33.46,33.42,33.43,96809.0,30.65,30.6776,30.6409,30.65,96809.0
2023-07-14 11:25:00,33.43,33.46,33.37,33.39,56022.0,30.65,30.6776,30.595,30.6134,56022.0
2023-07-14 11:30:00,33.39,33.42,33.38,33.41,52722.0,30.6134,30.6409,30.6042,30.6317,52722.0
2023-07-14 11:35:00,33.41,33.43,33.39,33.43,40179.0,30.6317,30.65,30.6134,30.65,40179.0
2023-07-14 11:40:00,33.42,33.43,33.36,33.4,43624.0,30.6409,30.65,30.5859,30.6225,43624.0
2023-07-14 11:45:00,33.39,33.4,33.33,33.37,42971.0,30.6134,30.6225,30.5584,30.595,42971.0
2023-07-14 11:50:00,33.37,33.4,33.36,33.4,60857.0,30.595,30.6225,30.5859,30.6225,60857.0
2023-07-14 11:55:00,33.39,33.42,33.37,33.41,26720.0,30.6134,30.6409,30.595,30.6317,26720.0
2023-07-14 12:00:00,33.41,33.43,33.39,33.42,19811.0,30.6317,30.65,30.6134,30.6409,19811.0
2023-07-14 12:05:00,33.42,33.42,33.39,33.4,25879.0,30.6409,30.6409,30.6134,30.6225,25879.0
2023-07-14 12:10:00,33.39,33.4,33.37,33.39,35841.0,30.6134,30.6225,30.595,30.6134,35841.0
2023-07-14 12:15:00,33.39,33.41,33.38,33.41,47742.0,30.6134,30.6317,30.6042,30.6317,47742.0
2023-07-14 12:20:00,33.41,33.43,33.4,33.42,23817.0,30.6317,30.65,30.6225,30.6409,23817.0
2023-07-14 12:25:00,33.43,33.43,33.4,33.42,27115.0,30.65,30.65,30.6225,30.6409,27115.0
2023-07-14 12:30:00,33.42,33.42,33.38,33.39,25204.0,30.6409,30.6409,30.6042,30.6134,25204.0
2023-07-14 12:35:00,33.39,33.4,33.35,33.36,18980.0,30.6134,30.6225,30.5767,30.5859,18980.0
2023-07-14 12:40:00,33.35,33.39,33.33,33.39,28753.0,30.5767,30.6134,30.5584,30.6134,28753.0
2023-07-14 12:45:00,33.39,33.41,33.38,33.4,25616.0,30.6134,30.6317,30.6042,30.6225,25616.0
2023-07-14 12:50:00,33.4,33.4,33.38,33.39,13150.0,30.6225,30.6225,30.6042,30.6134,13150.0
2023-07-14 12:55:00,33.38,33.44,33.37,33.44,51227.0,30.6042,30.6592,30.595,30.6592,51227.0
2023-07-14 13:00:00,33.43,33.45,33.41,33.44,56298.0,30.65,30.6684,30.6317,30.6592,56298.0
2023-07-14 13:05:00,33.43,33.45,33.38,33.39,22636.0,30.65,30.6684,30.6042,30.6134,22636.0
2023-07-14 13:10:00,33.4,33.41,33.38,33.4,12970.0,30.6225,30.6317,30.6042,30.6225,12970.0
2023-07-14 13:15:00,33.4,33.4,33.38,33.38,20640.0,30.6225,30.6225,30.6042,30.6042,20640.0
2023-07-14 13:20:00,33.38,33.39,33.34,33.36,36734.0,30.6042,30.6134,30.5675,30.5859,36734.0
2023-07-14 13:25:00,33.36,33.39,33.36,33.37,22367.0,30.5859,30.6134,30.5859,30.595,22367.0
2023-07-14 13:30:00,33.38,33.42,33.37,33.41,37906.0,30.6042,30.6409,30.595,30.6317,37906.0
2023-07-14 13:35:00,33.41,33.47,33.4,33.44,53468.0,30.6317,30.6867,30.6225,30.6592,53468.0
2023-07-14 13:40:00,33.44,33.46,33.43,33.45,41533.0,30.6592,30.6776,30.65,30.6684,41533.0
2023-07-14 13:45:00,33.45,33.45,33.42,33.43,13865.0,30.6684,30.6684,30.6409,30.65,13865.0
2023-07-14 13:50:00,33.42,33.43,33.4,33.43,15669.0,30.6409,30.65,30.6225,30.65,15669.0
2023-07-14 13:55:00,33.43,33.45,33.41,33.42,19984.0,30.65,30.6684,30.6317,30.6409,19984.0
2023-07-14 14:00:00,33.42,33.42,33.39,33.4,22747.0,30.6409,30.6409,30.6134,30.6225,22747.0
2023-07-14 14:05:00,33.41,33.47,33.4,33.45,48192.0,30.6317,30.6867,30.6225,30.6684,48192.0
2023-07-14 14:10:00,33.45,33.46,33.44,33.45,19327.0,30.6684,30.6776,30.6592,30.6684,19327.0
2023-07-14 14:15:00,33.45,33.48,33.44,33.47,33317.0,30.6684,30.6959,30.6592,30.6867,33317.0
2023-07-14 14:20:00,33.46,33.53,33.46,33.52,73590.0,30.6776,30.7417,30.6776,30.7326,73590.0
2023-07-14 14:25:00,33.52,33.53,33.48,33.48,24636.0,30.7326,30.7417,30.6959,30.6959,24636.0
2023-07-14 14:30:00,33.49,33.52,33.49,33.51,56919.0,30.7051,30.7326,30.7051,30.7234,56919.0
2023-07-14 14:35:00,33.51,33.52,33.47,33.48,48621.0,30.7234,30.7326,30.6867,30.6959,48621.0
2023-07-14 14:40:00,33.48,33.49,33.43,33.44,49373.0,30.6959,30.7051,30.65,30.6592,49373.0
2023-07-14 14:45:00,33.44,33.45,33.42,33.44,22971.0,30.6592,30.6684,30.6409,30.6592,22971.0
2023-07-14 14:50:00,33.44,33.48,33.43,33.45,30028.0,30.6592,30.6959,30.65,30.6684,30028.0
2023-07-14 14:55:00,33.45,33.49,33.45,33.46,28211.0,30.6684,30.7051,30.6684,30.6776,28211.0
2023-07-14 15:00:00,33.47,33.47,33.44,33.45,23670.0,30.6867,30.6867,30.6592,30.6684,23670.0
2023-07-14 15:05:00,33.45,33.49,33.45,33.47,48256.0,30.6684,30.7051,30.6684,30.6867,48256.0
2023-07-14 15:10:00,33.47,33.49,33.44,33.45,63622.0,30.6867,30.7051,30.6592,30.6684,63622.0
2023-07-14 15:15:00,33.46,33.48,33.45,33.46,23549.0,30.6776,30.6959,30.6684,30.6776,23549.0
2023-07-14 15:20:00,33.46,33.46,33.42,33.43,42332.0,30.6776,30.6776,30.6409,30.65,42332.0
2023-07-14 15:25:00,33.43,33.44,33.39,33.4,53786.0,30.65,30.6592,30.6134,30.6225,53786.0
2023-07-14 15:30:00,33.4,33.43,33.39,33.43,49529.0,30.6225,30.65,30.6134,30.65,49529.0
2023-07-14 15:35:00,33.43,33.46,33.41,33.46,41003.0,30.65,30.6776,30.6317,30.6776,41003.0
2023-07-14 15:40:00,33.46,33.49,33.46,33.47,89564.0,30.6776,30.7051,30.6776,30.6867,89564.0
2023-07-14 15:45:00,33.47,33.47,33.4,33.4,151429.0,30.6867,30.6867,30.6225,30.6225,151429.0
2023-07-14 15:50:00,33.4,33.43,33.38,33.41,170973.0,30.6225,30.65,30.6042,30.6317,170973.0
2023-07-14 15:55:00,33.41,33.42,33.37,33.39,370764.0,30.6317,30.6409,30.595,30.6134,370764.0
2023-07-17 09:30:00,33.18,33.31,33.18,33.22,62238.0,30.4208,30.54,30.4208,30.4575,62238.0
2023-07-17 09:35:00,33.21,33.25,33.14,33.18,59879.0,30.4483,30.485,30.3842,30.4208,59879.0
2023-07-17 09:40:00,33.16,33.25,33.16,33.25,23775.0,30.4025,30.485,30.4025,30.485,23775.0
2023-07-17 09:45:00,33.26,33.37,33.25,33.35,34105.0,30.4942,30.595,30.485,30.5767,34105.0
2023-07-17 09:50:00,33.37,33.4,33.31,33.32,22208.0,30.595,30.6225,30.54,30.5492,22208.0
2023-07-17 09:55:00,33.32,33.32,33.23,33.23,21988.0,30.5492,30.5492,30.4667,30.4667,21988.0
2023-07-17 10:00:00,33.24,33.28,33.22,33.25,66198.0,30.4758,30.5125,30.4575,30.485,66198.0
2023-07-17 10:05:00,33.25,33.26,33.22,33.22,27421.0,30.485,30.4942,30.4575,30.4575,27421.0
2023-07-17 10:10:00,33.21,33.22,33.17,33.21,31885.0,30.4483,30.4575,30.4117,30.4483,31885.0
2023-07-17 10:15:00,33.22,33.22,33.17,33.18,26697.0,30.4575,30.4575,30.4117,30.4208,26697.0
2023-07-17 10:20:00,33.18,33.2,33.16,33.2,19631.0,30.4208,30.4392,30.4025,30.4392,19631.0
2023-07-17 10:25:00,33.19,33.2,33.15,33.17,20587.0,30.43,30.4392,30.3933,30.4117,20587.0
2023-07-17 10:30:00,33.18,33.2,33.17,33.17,22544.0,30.4208,30.4392,30.4117,30.4117,22544.0
2023-07-17 10:35:00,33.17,33.22,33.13,33.2,65217.0,30.4117,30.4575,30.375,30.4392,65217.0
2023-07-17 10:40:00,33.19,33.25,33.18,33.22,86915.0,30.43,30.485,30.4208,30.4575,86915.0
2023-07-17 10:45:00,33.22,33.24,33.2,33.22,87773.0,30.4575,30.4758,30.4392,30.4575,87773.0
2023-07-17 10:50:00,33.23,33.23,33.16,33.17,130925.0,30.4667,30.4667,30.4025,30.4117,130925.0
2023-07-17 10:55:00,33.17,33.18,33.12,33.15,71228.0,30.4117,30.4208,30.3658,30.3933,71228.0
2023-07-17 11:00:00,33.15,33.21,33.14,33.19,17711.0,30.3933,30.4483,30.3842,30.43,17711.0
2023-07-17 11:05:00,33.18,33.18,33.15,33.18,16972.0,30.4208,30.4208,30.3933,30.4208,16972.0
2023-07-17 11:10:00,33.18,33.24,33.17,33.2,62129.0,30.4208,30.4758,30.4117,30.4392,62129.0
2023-07-17 11:15:00,33.2,33.2,33.16,33.18,30296.0,30.4392,30.4392,30.4025,30.4208,30296.0
2023-07-17 11:20:00,33.19,33.19,33.17,33.18,57557.0,30.43,30.43,30.4117,30.4208,57557.0
2023-07-17 11:25:00,33.18,33.19,33.15,33.16,34015.0,30.4208,30.43,30.3933,30.4025,34015.0
2023-07-17 11:30:00,33.15,33.16,33.13,33.15,26322.0,30.3933,30.4025,30.375,30.3933,26322.0
2023-07-17 11:35:00,33.15,33.17,33.14,33.15,31487.0,30.3933,30.4117,30.3842,30.3933,31487.0
2023-07-17 11:40:00,33.15,33.16,33.09,33.11,112352.0,30.3933,30.4025,30.3383,30.3567,112352.0
2023-07-17 11:45:00,33.11,33.12,33.07,33.09,137427.0,30.3567,30.3658,30.32,30.3383,137427.0
2023-07-17 11:50:00,33.08,33.11,33.07,33.1,70023.0,30.3292,30.3567,30.32,30.3475,70023.0
2023-07-17 11:55:00,33.1,33.11,33.06,33.08,55664.0,30.3475,30.3567,30.3108,30.3292,55664.0
2023-07-17 12:00:00,33.09,33.1,33.07,33.09,22195.0,30.3383,30.3475,30.32,30.3383,22195.0
2023-07-17 12:05:00,33.1,33.13,33.09,33.13,24637.0,30.3475,30.375,30.3383,30.375,24637.0
2023-07-17 12:10:00,33.13,33.14,33.11,33.13,29908.0,30.375,30.3842,30.3567,30.375,29908.0
2023-07-17 12:15:00,33.14,33.15,33.12,33.14,16456.0,30.3842,30.3933,30.3658,30.3842,16456.0
2023-07-17 12:20:00,33.13,33.15,33.12,33.14,11862.0,30.375,30.3933,30.3658,30.3842,11862.0
2023-07-17 12:25:00,33.14,33.15,33.13,33.14,16874.0,30.3842,30.3933,30.375,30.3842,16874.0
2023-07-17 12:30:00,33.13,33.13,33.1,33.12,20372.0,30.375,30.375,30.3475,30.3658,20372.0
2023-07-17 12:35:00,33.11,33.15,33.11,33.13,22703.0,30.3567,30.3933,30.3567,30.375,22703.0
2023-07-17 12:40:00,33.13,33.17,33.12,33.16,15899.0,30.375,30.4117,30.3658,30.4025,15899.0
2023-07-17 12:45:00,33.17,33.17,33.14,33.15,23977.0,30.4117,30.4117,30.3842,30.3933,23977.0
2023-07-17 12:50:00,33.15,33.17,33.14,33.16,15682.0,30.3933,30.4117,30.3842,30.4025,15682.0
2023-07-17 12:55:00,33.16,33.18,33.15,33.17,30290.0,30.4025,30.4208,30.3933,30.4117,30290.0
2023-07-17 13:00:00,33.16,33.18,33.15,33.16,12058.0,30.4025,30.4208,30.3933,30.4025,12058.0
2023-07-17 13:05:00,33.16,33.17,33.13,33.14,39610.0,30.4025,30.4117,30.375,30.3842,39610.0
2023-07-17 13:10:00,33.14,33.16,33.13,33.15,29373.0,30.3842,30.4025,30.375,30.3933,29373.0
2023-07-17 13:15:00,33.16,33.18,33.15,33.17,31195.0,30.4025,30.4208,30.3933,30.4117,31195.0
2023-07-17 13:20:00,33.17,33.19,33.15,33.19,22811.0,30.4117,30.43,30.3933,30.43,22811.0
2023-07-17 13:25:00,33.19,33.2,33.17,33.2,16536.0,30.43,30.4392,30.4117,30.4392,16536.0
2023-07-17 13:30:00,33.19,33.2,33.17,33.2,23391.0,30.43,30.4392,30.4117,30.4392,23391.0
2023-07-17 13:35:00,33.2,33.25,33.19,33.25,64676.0,30.4392,30.485,30.43,30.485,64676.0
2023-07-17 13:40:00,33.25,33.31,33.24,33.29,158662.0,30.485,30.54,30.4758,30.5217,158662.0
2023-07-17 13:45:00,33.3,33.3,33.26,33.27,27593.0,30.5309,30.5309,30.4942,30.5034,27593.0
2023-07-17 13:50:00,33.26,33.27,33.23,33.23,48583.0,30.4942,30.5034,30.4667,30.4667,48583.0
2023-07-17 13:55:00,33.23,33.24,33.22,33.23,25635.0,30.4667,30.4758,30.4575,30.4667,25635.0
2023-07-17 14:00:00,33.23,33.24,33.21,33.23,27143.0,30.4667,30.4758,30.4483,30.4667,27143.0
2023-07-17 14:05:00,33.23,33.25,33.22,33.23,34928.0,30.4667,30.485,30.4575,30.4667,34928.0
2023-07-17 14:10:00,33.23,33.26,33.23,33.26,18227.0,30.4667,30.4942,30.4667,30.4942,18227.0
2023-07-17 14:15:00,33.26,33.26,33.22,33.22,20544.0,30.4942,30.4942,30.4575,30.4575,20544.0
2023-07-17 14:20:00,33.22,33.25,33.21,33.25,24063.0,30.4575,30.485,30.4483,30.485,24063.0
2023-07-17 14:25:00,33.25,33.26,33.21,33.22,30037.0,30.485,30.4942,30.4483,30.4575,30037.0
2023-07-17 14:30:00,33.22,33.25,33.22,33.23,13067.0,30.4575,30.485,30.4575,30.4667,13067.0
2023-07-17 14:35:00,33.23,33.24,33.19,33.19,27638.0,30.4667,30.4758,30.43,30.43,27638.0
2023-07-17 14:40:00,33.2,33.22,33.18,33.22,27889.0,30.4392,30.4575,30.4208,30.4575,27889.0
2023-07-17 14:45:00,33.21,33.22,33.2,33.2,21710.0,30.4483,30.4575,30.4392,30.4392,21710.0
2023-07-17 14:50:00,33.2,33.22,33.19,33.22,27348.0,30.4392,30.4575,30.43,30.4575,27348.0
2023-07-17 14:55:00,33.21,33.21,33.19,33.19,29510.0,30.4483,30.4483,30.43,30.43,29510.0
2023-07-17 15:00:00,33.19,33.2,33.16,33.17,25255.0,30.43,30.4392,30.4025,30.4117,25255.0
2023-07-17 15:05:00,33.16,33.17,33.13,33.14,49204.0,30.4025,30.4117,30.375,30.3842,49204.0
2023-07-17 15:10:00,33.13,33.15,33.12,33.15,46770.0,30.375,30.3933,30.3658,30.3933,46770.0
2023-07-17 15:15:00,33.15,33.17,33.12,33.16,70303.0,30.3933,30.4117,30.3658,30.4025,70303.0
2023-07-17 15:20:00,33.16,33.16,33.12,33.14,49221.0,30.4025,30.4025,30.3658,30.3842,49221.0
2023-07-17 15:25:00,33.14,33.14,33.11,33.11,35181.0,30.3842,30.3842,30.3567,30.3567,35181.0
2023-07-17 15:30:00,33.11,33.11,33.06,33.07,45057.0,30.3567,30.3567,30.3108,30.32,45057.0
2023-07-17 15:35:00,33.06,33.1,33.06,33.09,46418.0,30.3108,30.3475,30.3108,30.3383,46418.0
2023-07-17 15:40:00,33.09,33.12,33.09,33.1,88768.0,30.3383,30.3658,30.3383,30.3475,88768.0
2023-07-17 15:45:00,33.1,33.1,33.07,33.09,107724.0,30.3475,30.3475,30.32,30.3383,107724.0
2023-07-17 15:50:00,33.08,33.08,33.03,33.04,189168.0,30.3292,30.3292,30.2833,30.2925,189168.0
2023-07-17 15:55:00,33.03,33.05,33.0,33.01,384604.0,30.2833,30.3016,30.2558,30.265,384604.0
2023-07-18 09:30:00,33.05,33.17,32.97,33.13,89681.0,30.3016,30.4117,30.2283,30.375,89681.0
2023-07-18 09:35:00,33.14,33.23,33.11,33.23,66931.0,30.3842,30.4667,30.3567,30.4667,66931.0
2023-07-18 09:40:00,33.22,33.31,33.21,33.25,57748.0,30.4575,30.54,30.4483,30.485,57748.0
2023-07-18 09:45:00,33.26,33.36,33.26,33.36,21412.0,30.4942,30.5859,30.4942,30.5859,21412.0
2023-07-18 09:50:00,33.36,33.41,33.35,33.39,37993.0,30.5859,30.6317,30.5767,30.6134,37993.0
2023-07-18 09:55:00,33.38,33.45,33.37,33.42,48520.0,30.6042,30.6684,30.595,30.6409,48520.0
2023-07-18 10:00:00,33.41,33.46,33.39,33.45,39964.0,30.6317,30.6776,30.6134,30.6684,39964.0
2023-07-18 10:05:00,33.45,33.47,33.41,33.47,27183.0,30.6684,30.6867,30.6317,30.6867,27183.0
2023-07-18 10:10:00,33.47,33.48,33.42,33.46,33332.0,30.6867,30.6959,30.6409,30.6776,33332.0
2023-07-18 10:15:00,33.47,33.47,33.4,33.46,27493.0,30.6867,30.6867,30.6225,30.6776,27493.0
2023-07-18 10:20:00,33.46,33.48,33.44,33.47,43428.0,30.6776,30.6959,30.6592,30.6867,43428.0
2023-07-18 10:25:00,33.48,33.51,33.46,33.49,33552.0,30.6959,30.7234,30.6776,30.7051,33552.0
2023-07-18 10:30:00,33.51,33.51,33.47,33.47,28533.0,30.7234,30.7234,30.6867,30.6867,28533.0
2023-07-18 10:35:00,33.48,33.51,33.47,33.48,42760.0,30.6959,30.7234,30.6867,30.6959,42760.0
2023-07-18 10:40:00,33.48,33.49,33.42,33.43,34221.0,30.6959,30.7051,30.6409,30.65,34221.0
2023-07-18 10:45:00,33.43,33.49,33.42,33.48,30034.0,30.65,30.7051,30.6409,30.6959,30034.0
2023-07-18 10:50:00,33.48,33.49,33.46,33.46,81254.0,30.6959,30.7051,30.6776,30.6776,81254.0
2023-07-18 10:55:00,33.46,33.47,33.4,33.45,31005.0,30.6776,30.6867,30.6225,30.6684,31005.0
2023-07-18 11:00:00,33.46,33.51,33.45,33.5,26174.0,30.6776,30.7234,30.6684,30.7142,26174.0
2023-07-18 11:05:00,33.5,33.57,33.49,33.56,24358.0,30.7142,30.7784,30.7051,30.7692,24358.0
2023-07-18 11:10:00,33.55,33.57,33.54,33.55,25163.0,30.7601,30.7784,30.7509,30.7601,25163.0
2023-07-18 11:15:00,33.55,33.59,33.55,33.57,18416.0,30.7601,30.7967,30.7601,30.7784,18416.0
2023-07-18 11:20:00,33.58,33.58,33.55,33.58,24632.0,30.7876,30.7876,30.7601,30.7876,24632.0
2023-07-18 11:25:00,33.57,33.6,33.56,33.59,16124.0,30.7784,30.8059,30.7692,30.7967,16124.0
2023-07-18 11:30:00,33.59,33.59,33.54,33.55,52496.0,30.7967,30.7967,30.7509,30.7601,52496.0
2023-07-18 11:35:00,33.54,33.56,33.49,33.52,30339.0,30.7509,30.7692,30.7051,30.7326,30339.0
2023-07-18 11:40:00,33.52,33.53,33.48,33.5,49739.0,30.7326,30.7417,30.6959,30.7142,49739.0
2023-07-18 11:45:00,33.51,33.53,33.49,33.49,17669.0,30.7234,30.7417,30.7051,30.7051,17669.0
2023-07-18 11:50:00,33.5,33.51,33.46,33.49,25502.0,30.7142,30.7234,30.6776,30.7051,25502.0
2023-07-18 11:55:00,33.49,33.51,33.48,33.5,20698.0,30.7051,30.7234,30.6959,30.7142,20698.0
2023-07-18 12:00:00,33.5,33.51,33.45,33.45,31242.0,30.7142,30.7234,30.6684,30.6684,31242.0
2023-07-18 12:05:00,33.45,33.46,33.39,33.4,29354.0,30.6684,30.6776,30.6134,30.6225,29354.0
2023-07-18 12:10:00,33.4,33.46,33.38,33.45,19983.0,30.6225,30.6776,30.6042,30.6684,19983.0
2023-07-18 12:15:00,33.45,33.46,33.42,33.46,20589.0,30.6684,30.6776,30.6409,30.6776,20589.0
2023-07-18 12:20:00,33.46,33.46,33.4,33.41,31855.0,30.6776,30.6776,30.6225,30.6317,31855.0
2023-07-18 12:25:00,33.4,33.42,33.39,33.41,20352.0,30.6225,30.6409,30.6134,30.6317,20352.0
2023-07-18 12:30:00,33.4,33.45,33.39,33.41,17701.0,30.6225,30.6684,30.6134,30.6317,17701.0
2023-07-18 12:35:00,33.41,33.46,33.4,33.45,21690.0,30.6317,30.6776,30.6225,30.6684,21690.0
2023-07-18 12:40:00,33.46,33.47,33.44,33.45,13751.0,30.6776,30.6867,30.6592,30.6684,13751.0
2023-07-18 12:45:00,33.44,33.47,33.43,33.47,10119.0,30.6592,30.6867,30.65,30.6867,10119.0
2023-07-18 12:50:00,33.47,33.49,33.46,33.47,10999.0,30.6867,30.7051,30.6776,30.6867,10999.0
2023-07-18 12:55:00,33.48,33.5,33.47,33.48,15120.0,30.6959,30.7142,30.6867,30.6959,15120.0
2023-07-18 13:00:00,33.48,33.49,33.43,33.44,19499.0,30.6959,30.7051,30.65,30.6592,19499.0
2023-07-18 13:05:00,33.45,33.46,33.43,33.44,16517.0,30.6684,30.6776,30.65,30.6592,16517.0
2023-07-18 13:10:00,33.44,33.47,33.44,33.46,14351.0,30.6592,30.6867,30.6592,30.6776,14351.0
2023-07-18 13:15:00,33.46,33.47,33.42,33.43,18747.0,30.6776,30.6867,30.6409,30.65,18747.0
2023-07-18 13:20:00,33.43,33.45,33.42,33.44,9161.0,30.65,30.6684,30.6409,30.6592,9161.0
2023-07-18 13:25:00,33.44,33.44,33.42,33.43,9883.0,30.6592,30.6592,30.6409,30.65,9883.0
2023-07-18 13:30:00,33.43,33.45,33.42,33.43,16437.0,30.65,30.6684,30.6409,30.65,16437.0
2023-07-18 13:35:00,33.43,33.45,33.42,33.45,20686.0,30.65,30.6684,30.6409,30.6684,20686.0
2023-07-18 13:40:00,33.45,33.45,33.42,33.43,16702.0,30.6684,30.6684,30.6409,30.65,16702.0
2023-07-18 13:45:00,33.43,33.47,33.43,33.47,18136.0,30.65,30.6867,30.65,30.6867,18136.0
2023-07-18 13:50:00,33.47,33.5,33.46,33.5,22446.0,30.6867,30.7142,30.6776,30.7142,22446.0
2023-07-18 13:55:00,33.49,33.5,33.48,33.48,32786.0,30.7051,30.7142,30.6959,30.6959,32786.0
2023-07-18 14:00:00,33.48,33.5,33.48,33.49,17439.0,30.6959,30.7142,30.6959,30.7051,17439.0
2023-07-18 14:05:00,33.48,33.5,33.48,33.48,41828.0,30.6959,30.7142,30.6959,30.6959,41828.0
2023-07-18 14:10:00,33.48,33.49,33.44,33.45,31546.0,30.6959,30.7051,30.6592,30.6684,31546.0
2023-07-18 14:15:00,33.45,33.49,33.45,33.47,49716.0,30.6684,30.7051,30.6684,30.6867,49716.0
2023-07-18 14:20:00,33.47,33.48,33.43,33.47,621292.0,30.6867,30.6959,30.65,30.6867,621292.0
2023-07-18 14:25:00,33.47,33.47,33.43,33.45,37374.0,30.6867,30.6867,30.65,30.6684,37374.0
2023-07-18 14:30:00,33.45,33.46,33.42,33.42,52110.0,30.6684,30.6776,30.6409,30.6409,52110.0
2023-07-18 14:35:00,33.42,33.42,33.33,33.34,93784.0,30.6409,30.6409,30.5584,30.5675,93784.0
2023-07-18 14:40:00,33.34,33.36,33.32,33.34,37182.0,30.5675,30.5859,30.5492,30.5675,37182.0
2023-07-18 14:45:00,33.34,33.39,33.33,33.39,32206.0,30.5675,30.6134,30.5584,30.6134,32206.0
2023-07-18 14:50:00,33.39,33.39,33.34,33.35,39913.0,30.6134,30.6134,30.5675,30.5767,39913.0
2023-07-18 14:55:00,33.34,33.34,33.32,33.34,31434.0,30.5675,30.5675,30.5492,30.5675,31434.0
2023-07-18 15:00:00,33.34,33.34,33.31,33.32,68239.0,30.5675,30.5675,30.54,30.5492,68239.0
2023-07-18 15:05:00,33.31,33.32,33.29,33.31,66455.0,30.54,30.5492,30.5217,30.54,66455.0
2023-07-18 15:10:00,33.32,33.35,33.31,33.34,50038.0,30.5492,30.5767,30.54,30.5675,50038.0
2023-07-18 15:15:00,33.34,33.36,33.33,33.36,43232.0,30.5675,30.5859,30.5584,30.5859,43232.0
2023-07-18 15:20:00,33.36,33.37,33.34,33.36,43836.0,30.5859,30.595,30.5675,30.5859,43836.0
2023-07-18 15:25:00,33.36,33.38,33.35,33.36,23888.0,30.5859,30.6042,30.5767,30.5859,23888.0
2023-07-18 15:30:00,33.36,33.36,33.3,33.32,57423.0,30.5859,30.5859,30.5309,30.5492,57423.0
2023-07-18 15:35:00,33.32,33.32,33.3,33.31,38119.0,30.5492,30.5492,30.5309,30.54,38119.0
2023-07-18 15:40:00,33.32,33.36,33.31,33.35,54812.0,30.5492,30.5859,30.54,30.5767,54812.0
2023-07-18 15:45:00,33.36,33.37,33.34,33.34,97253.0,30.5859,30.595,30.5675,30.5675,97253.0
2023-07-18 15:50:00,33.35,33.36,33.3,33.31,195144.0,30.5767,30.5859,30.5309,30.54,195144.0
2023-07-18 15:55:00,33.31,33.36,33.3,33.35,344228.0,30.54,30.5859,30.5309,30.5767,344228.0
2023-07-19 09:30:00,33.36,33.55,33.29,33.5,97826.0,30.5859,30.7601,30.5217,30.7142,97826.0
2023-07-19 09:35:00,33.52,33.54,33.46,33.51,32824.0,30.7326,30.7509,30.6776,30.7234,32824.0
2023-07-19 09:40:00,33.51,33.53,33.39,33.39,34492.0,30.7234,30.7417,30.6134,30.6134,34492.0
2023-07-19 09:45:00,33.4,33.46,33.39,33.45,36306.0,30.6225,30.6776,30.6134,30.6684,36306.0
2023-07-19 09:50:00,33.45,33.52,33.43,33.5,54349.0,30.6684,30.7326,30.65,30.7142,54349.0
2023-07-19 09:55:00,33.5,33.56,33.48,33.51,29794.0,30.7142,30.7692,30.6959,30.7234,29794.0
2023-07-19 10:00:00,33.5,33.58,33.5,33.53,67061.0,30.7142,30.7876,30.7142,30.7417,67061.0
2023-07-19 10:05:00,33.52,33.56,33.5,33.52,19892.0,30.7326,30.7692,30.7142,30.7326,19892.0
2023-07-19 10:10:00,33.54,33.55,33.5,33.52,40941.0,30.7509,30.7601,30.7142,30.7326,40941.0
2023-07-19 10:15:00,33.52,33.53,33.49,33.51,32676.0,30.7326,30.7417,30.7051,30.7234,32676.0
2023-07-19 10:20:00,33.52,33.54,33.5,33.5,18983.0,30.7326,30.7509,30.7142,30.7142,18983.0
2023-07-19 10:25:00,33.51,33.51,33.42,33.43,36379.0,30.7234,30.7234,30.6409,30.65,36379.0
2023-07-19 10:30:00,33.43,33.44,33.38,33.41,39655.0,30.65,30.6592,30.6042,30.6317,39655.0
2023-07-19 10:35:00,33.4,33.41,33.34,33.36,59506.0,30.6225,30.6317,30.5675,30.5859,59506.0
2023-07-19 10:40:00,33.37,33.38,33.34,33.37,44317.0,30.595,30.6042,30.5675,30.595,44317.0
2023-07-19 10:45:00,33.37,33.39,33.34,33.38,30517.0,30.595,30.6134,30.5675,30.6042,30517.0
2023-07-19 10:50:00,33.38,33.41,33.36,33.37,45649.0,30.6042,30.6317,30.5859,30.595,45649.0
2023-07-19 10:55:00,33.36,33.4,33.34,33.37,32184.0,30.5859,30.6225,30.5675,30.595,32184.0
2023-07-19 11:00:00,33.37,33.39,33.36,33.37,32118.0,30.595,30.6134,30.5859,30.595,32118.0
2023-07-19 11:05:00,33.37,33.37,33.33,33.34,26010.0,30.595,30.595,30.5584,30.5675,26010.0
2023-07-19 11:10:00,33.34,33.35,33.31,33.32,25326.0,30.5675,30.5767,30.54,30.5492,25326.0
2023-07-19 11:15:00,33.32,33.33,33.3,33.32,36803.0,30.5492,30.5584,30.5309,30.5492,36803.0
2023-07-19 11:20:00,33.32,33.34,33.31,33.34,33020.0,30.5492,30.5675,30.54,30.5675,33020.0
2023-07-19 11:25:00,33.33,33.36,33.32,33.36,28602.0,30.5584,30.5859,30.5492,30.5859,28602.0
2023-07-19 11:30:00,33.35,33.36,33.33,33.34,21939.0,30.5767,30.5859,30.5584,30.5675,21939.0
2023-07-19 11:35:00,33.33,33.35,33.32,33.33,49837.0,30.5584,30.5767,30.5492,30.5584,49837.0
2023-07-19 11:40:00,33.33,33.35,33.32,33.35,28327.0,30.5584,30.5767,30.5492,30.5767,28327.0
2023-07-19 11:45:00,33.34,33.37,33.33,33.36,19601.0,30.5675,30.595,30.5584,30.5859,19601.0
2023-07-19 11:50:00,33.35,33.37,33.31,33.36,35358.0,30.5767,30.595,30.54,30.5859,35358.0
2023-07-19 11:55:00,33.37,33.38,33.34,33.35,32362.0,30.595,30.6042,30.5675,30.5767,32362.0
2023-07-19 12:00:00,33.34,33.34,33.26,33.29,51905.0,30.5675,30.5675,30.4942,30.5217,51905.0
2023-07-19 12:05:00,33.28,33.29,33.21,33.25,59158.0,30.5125,30.5217,30.4483,30.485,59158.0
2023-07-19 12:10:00,33.25,33.28,33.24,33.27,33767.0,30.485,30.5125,30.4758,30.5034,33767.0
2023-07-19 12:15:00,33.27,33.33,33.27,33.31,42786.0,30.5034,30.5584,30.5034,30.54,42786.0
2023-07-19 12:20:00,33.31,33.34,33.29,33.34,37214.0,30.54,30.5675,30.5217,30.5675,37214.0
2023-07-19 12:25:00,33.34,33.35,33.31,33.34,38328.0,30.5675,30.5767,30.54,30.5675,38328.0
2023-07-19 12:30:00,33.33,33.33,33.26,33.27,25015.0,30.5584,30.5584,30.4942,30.5034,25015.0
2023-07-19 12:35:00,33.27,33.27,33.24,33.25,52498.0,30.5034,30.5034,30.4758,30.485,52498.0
2023-07-19 12:40:00,33.25,33.27,33.24,33.27,31132.0,30.485,30.5034,30.4758,30.5034,31132.0
2023-07-19 12:45:00,33.27,33.29,33.25,33.27,72300.0,30.5034,30.5217,30.485,30.5034,72300.0
2023-07-19 12:50:00,33.28,33.31,33.27,33.28,35207.0,30.5125,30.54,30.5034,30.5125,35207.0
2023-07-19 12:55:00,33.28,33.29,33.25,33.26,85916.0,30.5125,30.5217,30.485,30.4942,85916.0
2023-07-19 13:00:00,33.26,33.28,33.26,33.27,35537.0,30.4942,30.5125,30.4942,30.5034,35537.0
2023-07-19 13:05:00,33.27,33.28,33.26,33.27,27961.0,30.5034,30.5125,30.4942,30.5034,27961.0
2023-07-19 13:10:00,33.27,33.28,33.26,33.28,30259.0,30.5034,30.5125,30.4942,30.5125,30259.0
2023-07-19 13:15:00,33.28,33.29,33.26,33.29,30252.0,30.5125,30.5217,30.4942,30.5217,30252.0
2023-07-19 13:20:00,33.29,33.29,33.25,33.26,23827.0,30.5217,30.5217,30.485,30.4942,23827.0
2023-07-19 13:25:00,33.26,33.27,33.25,33.27,17020.0,30.4942,30.5034,30.485,30.5034,17020.0
2023-07-19 13:30:00,33.26,33.27,33.25,33.25,47520.0,30.4942,30.5034,30.485,30.485,47520.0
2023-07-19 13:35:00,33.26,33.26,33.22,33.23,121021.0,30.4942,30.4942,30.4575,30.4667,121021.0
2023-07-19 13:40:00,33.23,33.28,33.23,33.25,218844.0,30.4667,30.5125,30.4667,30.485,218844.0
2023-07-19 13:45:00,33.25,33.25,33.19,33.23,43259.0,30.485,30.485,30.43,30.4667,43259.0
2023-07-19 13:50:00,33.23,33.26,33.21,33.24,38670.0,30.4667,30.4942,30.4483,30.4758,38670.0
2023-07-19 13:55:00,33.24,33.25,33.22,33.25,35265.0,30.4758,30.485,30.4575,30.485,35265.0
2023-07-19 14:00:00,33.24,33.26,33.23,33.25,29507.0,30.4758,30.4942,30.4667,30.485,29507.0
2023-07-19 14:05:00,33.24,33.26,33.23,33.25,34942.0,30.4758,30.4942,30.4667,30.485,34942.0
2023-07-19 14:10:00,33.25,33.28,33.24,33.25,21462.0,30.485,30.5125,30.4758,30.485,21462.0
2023-07-19 14:15:00,33.26,33.3,33.25,33.3,23045.0,30.4942,30.5309,30.485,30.5309,23045.0
2023-07-19 14:20:00,33.29,33.32,33.29,33.3,18159.0,30.5217,30.5492,30.5217,30.5309,18159.0
2023-07-19 14:25:00,33.31,33.34,33.3,33.34,26956.0,30.54,30.5675,30.5309,30.5675,26956.0
2023-07-19 14:30:00,33.34,33.37,33.33,33.36,24043.0,30.5675,30.595,30.5584,30.5859,24043.0
2023-07-19 14:35:00,33.36,33.38,33.35,33.38,24914.0,30.5859,30.6042,30.5767,30.6042,24914.0
2023-07-19 14:40:00,33.38,33.38,33.33,33.34,44837.0,30.6042,30.6042,30.5584,30.5675,44837.0
2023-07-19 14:45:00,33.34,33.35,33.32,33.35,25682.0,30.5675,30.5767,30.5492,30.5767,25682.0
2023-07-19 14:50:00,33.34,33.35,33.34,33.35,15203.0,30.5675,30.5767,30.5675,30.5767,15203.0
2023-07-19 14:55:00,33.35,33.35,33.33,33.34,34477.0,30.5767,30.5767,30.5584,30.5675,34477.0
2023-07-19 15:00:00,33.34,33.35,33.34,33.35,9719.0,30.5675,30.5767,30.5675,30.5767,9719.0
2023-07-19 15:05:00,33.34,33.36,33.34,33.36,27015.0,30.5675,30.5859,30.5675,30.5859,27015.0
2023-07-19 15:10:00,33.36,33.37,33.34,33.34,30360.0,30.5859,30.595,30.5675,30.5675,30360.0
2023-07-19 15:15:00,33.35,33.36,33.31,33.31,91473.0,30.5767,30.5859,30.54,30.54,91473.0
2023-07-19 15:20:00,33.32,33.34,33.31,33.34,38257.0,30.5492,30.5675,30.54,30.5675,38257.0
2023-07-19 15:25:00,33.34,33.35,33.33,33.34,84716.0,30.5675,30.5767,30.5584,30.5675,84716.0
2023-07-19 15:30:00,33.35,33.35,33.32,33.34,50766.0,30.5767,30.5767,30.5492,30.5675,50766.0
2023-07-19 15:35:00,33.34,33.34,33.3,33.34,64643.0,30.5675,30.5675,30.5309,30.5675,64643.0
2023-07-19 15:40:00,33.34,33.36,33.33,33.34,75784.0,30.5675,30.5859,30.5584,30.5675,75784.0
2023-07-19 15:45:00,33.34,33.35,33.3,33.3,71483.0,30.5675,30.5767,30.5309,30.5309,71483.0
2023-07-19 15:50:00,33.3,33.36,33.3,33.35,171658.0,30.5309,30.5859,30.5309,30.5767,171658.0
2023-07-19 15:55:00,33.34,33.36,33.31,33.31,368895.0,30.5675,30.5859,30.54,30.54,368895.0
2023-07-20 09:30:00,33.65,33.65,33.45,33.59,138369.0,30.8518,30.8518,30.6684,30.7967,138369.0
2023-07-20 09:35:00,33.59,33.65,33.56,33.57,113357.0,30.7967,30.8518,30.7692,30.7784,113357.0
2023-07-20 09:40:00,33.58,33.58,33.36,33.39,33320.0,30.7876,30.7876,30.5859,30.6134,33320.0
2023-07-20 09:45:00,33.4,33.46,33.37,33.42,44076.0,30.6225,30.6776,30.595,30.6409,44076.0
2023-07-20 09:50:00,33.43,33.47,33.37,33.42,41379.0,30.65,30.6867,30.595,30.6409,41379.0
2023-07-20 09:55:00,33.42,33.42,33.38,33.4,30169.0,30.6409,30.6409,30.6042,30.6225,30169.0
2023-07-20 10:00:00,33.39,33.4,33.35,33.36,54030.0,30.6134,30.6225,30.5767,30.5859,54030.0
2023-07-20 10:05:00,33.36,33.38,33.32,33.34,46573.0,30.5859,30.6042,30.5492,30.5675,46573.0
2023-07-20 10:10:00,33.34,33.4,33.32,33.39,72568.0,30.5675,30.6225,30.5492,30.6134,72568.0
2023-07-20 10:15:00,33.39,33.42,33.37,33.39,57915.0,30.6134,30.6409,30.595,30.6134,57915.0
2023-07-20 10:20:00,33.39,33.41,33.38,33.38,32321.0,30.6134,30.6317,30.6042,30.6042,32321.0
2023-07-20 10:25:00,33.37,33.38,33.34,33.35,23106.0,30.595,30.6042,30.5675,30.5767,23106.0
2023-07-20 10:30:00,33.34,33.35,33.31,33.33,67026.0,30.5675,30.5767,30.54,30.5584,67026.0
2023-07-20 10:35:00,33.32,33.37,33.29,33.3,128474.0,30.5492,30.595,30.5217,30.5309,128474.0
2023-07-20 10:40:00,33.3,33.34,33.27,33.31,90489.0,30.5309,30.5675,30.5034,30.54,90489.0
2023-07-20 10:45:00,33.3,33.38,33.29,33.37,90908.0,30.5309,30.6042,30.5217,30.595,90908.0
2023-07-20 10:50:00,33.37,33.41,33.37,33.39,79685.0,30.595,30.6317,30.595,30.6134,79685.0
2023-07-20 10:55:00,33.39,33.39,33.31,33.35,38505.0,30.6134,30.6134,30.54,30.5767,38505.0
2023-07-20 11:00:00,33.35,33.41,33.35,33.39,23740.0,30.5767,30.6317,30.5767,30.6134,23740.0
2023-07-20 11:05:00,33.39,33.4,33.36,33.37,13276.0,30.6134,30.6225,30.5859,30.595,13276.0
2023-07-20 11:10:00,33.38,33.39,33.33,33.34,24069.0,30.6042,30.6134,30.5584,30.5675,24069.0
2023-07-20 11:15:00,33.34,33.38,33.33,33.37,17713.0,30.5675,30.6042,30.5584,30.595,17713.0
2023-07-20 11:20:00,33.37,33.37,33.33,33.34,53111.0,30.595,30.595,30.5584,30.5675,53111.0
2023-07-20 11:25:00,33.34,33.34,33.31,33.32,28544.0,30.5675,30.5675,30.54,30.5492,28544.0
2023-07-20 11:30:00,33.32,33.32,33.26,33.28,35415.0,30.5492,30.5492,30.4942,30.5125,35415.0
2023-07-20 11:35:00,33.28,33.31,33.27,33.28,29661.0,30.5125,30.54,30.5034,30.5125,29661.0
2023-07-20 11:40:00,33.29,33.34,33.29,33.32,29846.0,30.5217,30.5675,30.5217,30.5492,29846.0
2023-07-20 11:45:00,33.32,33.34,33.31,33.32,35336.0,30.5492,30.5675,30.54,30.5492,35336.0
2023-07-20 11:50:00,33.32,33.38,33.31,33.37,34102.0,30.5492,30.6042,30.54,30.595,34102.0
2023-07-20 11:55:00,33.37,33.42,33.37,33.41,20809.0,30.595,30.6409,30.595,30.6317,20809.0
2023-07-20 12:00:00,33.41,33.45,33.41,33.43,20462.0,30.6317,30.6684,30.6317,30.65,20462.0
2023-07-20 12:05:00,33.42,33.45,33.4,33.45,16357.0,30.6409,30.6684,30.6225,30.6684,16357.0
2023-07-20 12:10:00,33.45,33.46,33.43,33.44,20881.0,30.6684,30.6776,30.65,30.6592,20881.0
2023-07-20 12:15:00,33.44,33.52,33.44,33.52,247623.0,30.6592,30.7326,30.6592,30.7326,247623.0
2023-07-20 12:20:00,33.52,33.53,33.49,33.52,27519.0,30.7326,30.7417,30.7051,30.7326,27519.0
2023-07-20 12:25:00,33.52,33.59,33.52,33.57,30961.0,30.7326,30.7967,30.7326,30.7784,30961.0
2023-07-20 12:30:00,33.57,33.58,33.56,33.57,20744.0,30.7784,30.7876,30.7692,30.7784,20744.0
2023-07-20 12:35:00,33.57,33.58,33.54,33.57,32466.0,30.7784,30.7876,30.7509,30.7784,32466.0
2023-07-20 12:40:00,33.57,33.57,33.55,33.55,17186.0,30.7784,30.7784,30.7601,30.7601,17186.0
2023-07-20 12:45:00,33.55,33.6,33.55,33.59,22413.0,30.7601,30.8059,30.7601,30.7967,22413.0
2023-07-20 12:50:00,33.59,33.61,33.59,33.59,14718.0,30.7967,30.8151,30.7967,30.7967,14718.0
2023-07-20 12:55:00,33.6,33.61,33.55,33.55,17631.0,30.8059,30.8151,30.7601,30.7601,17631.0
2023-07-20 13:00:00,33.55,33.58,33.55,33.58,21167.0,30.7601,30.7876,30.7601,30.7876,21167.0
2023-07-20 13:05:00,33.57,33.58,33.53,33.54,28288.0,30.7784,30.7876,30.7417,30.7509,28288.0
2023-07-20 13:10:00,33.54,33.55,33.5,33.51,28455.0,30.7509,30.7601,30.7142,30.7234,28455.0
2023-07-20 13:15:00,33.5,33.51,33.48,33.48,24723.0,30.7142,30.7234,30.6959,30.6959,24723.0
2023-07-20 13:20:00,33.48,33.51,33.48,33.5,42640.0,30.6959,30.7234,30.6959,30.7142,42640.0
2023-07-20 13:25:00,33.49,33.51,33.49,33.51,6746.0,30.7051,30.7234,30.7051,30.7234,6746.0
2023-07-20 13:30:00,33.51,33.52,33.49,33.51,17432.0,30.7234,30.7326,30.7051,30.7234,17432.0
2023-07-20 13:35:00,33.51,33.53,33.48,33.48,39148.0,30.7234,30.7417,30.6959,30.6959,39148.0
2023-07-20 13:40:00,33.48,33.5,33.48,33.5,26210.0,30.6959,30.7142,30.6959,30.7142,26210.0
2023-07-20 13:45:00,33.49,33.5,33.48,33.49,37400.0,30.7051,30.7142,30.6959,30.7051,37400.0
2023-07-20 13:50:00,33.49,33.49,33.48,33.48,12781.0,30.7051,30.7051,30.6959,30.6959,12781.0
2023-07-20 13:55:00,33.48,33.5,33.48,33.49,21890.0,30.6959,30.7142,30.6959,30.7051,21890.0
2023-07-20 14:00:00,33.49,33.52,33.49,33.52,28988.0,30.7051,30.7326,30.7051,30.7326,28988.0
2023-07-20 14:05:00,33.52,33.53,33.51,33.52,20510.0,30.7326,30.7417,30.7234,30.7326,20510.0
2023-07-20 14:10:00,33.52,33.53,33.5,33.52,51197.0,30.7326,30.7417,30.7142,30.7326,51197.0
2023-07-20 14:15:00,33.52,33.55,33.51,33.55,46360.0,30.7326,30.7601,30.7234,30.7601,46360.0
2023-07-20 14:20:00,33.54,33.58,33.54,33.58,34725.0,30.7509,30.7876,30.7509,30.7876,34725.0
2023-07-20 14:25:00,33.58,33.59,33.57,33.58,36547.0,30.7876,30.7967,30.7784,30.7876,36547.0
2023-07-20 14:30:00,33.58,33.61,33.57,33.61,17607.0,30.7876,30.8151,30.7784,30.8151,17607.0
2023-07-20 14:35:00,33.61,33.63,33.6,33.63,44834.0,30.8151,30.8334,30.8059,30.8334,44834.0
2023-07-20 14:40:00,33.63,33.64,33.61,33.64,34216.0,30.8334,30.8426,30.8151,30.8426,34216.0
2023-07-20 14:45:00,33.64,33.65,33.62,33.64,31166.0,30.8426,30.8518,30.8242,30.8426,31166.0
2023-07-20 14:50:00,33.64,33.65,33.63,33.65,40635.0,30.8426,30.8518,30.8334,30.8518,40635.0
2023-07-20 14:55:00,33.64,33.66,33.63,33.64,29213.0,30.8426,30.8609,30.8334,30.8426,29213.0
2023-07-20 15:00:00,33.65,33.65,33.62,33.64,40666.0,30.8518,30.8518,30.8242,30.8426,40666.0
2023-07-20 15:05:00,33.64,33.66,33.64,33.65,21403.0,30.8426,30.8609,30.8426,30.8518,21403.0
2023-07-20 15:10:00,33.66,33.66,33.64,33.65,32224.0,30.8609,30.8609,30.8426,30.8518,32224.0
2023-07-20 15:15:00,33.64,33.65,33.6,33.62,45391.0,30.8426,30.8518,30.8059,30.8242,45391.0
2023-07-20 15:20:00,33.62,33.62,33.59,33.59,44074.0,30.8242,30.8242,30.7967,30.7967,44074.0
2023-07-20 15:25:00,33.59,33.6,33.57,33.59,37087.0,30.7967,30.8059,30.7784,30.7967,37087.0
2023-07-20 15:30:00,33.59,33.6,33.57,33.58,48959.0,30.7967,30.8059,30.7784,30.7876,48959.0
2023-07-20 15:35:00,33.58,33.61,33.56,33.61,54896.0,30.7876,30.8151,30.7692,30.8151,54896.0
2023-07-20 15:40:00,33.61,33.61,33.57,33.57,52630.0,30.8151,30.8151,30.7784,30.7784,52630.0
2023-07-20 15:45:00,33.57,33.58,33.56,33.56,60779.0,30.7784,30.7876,30.7692,30.7692,60779.0
2023-07-20 15:50:00,33.57,33.58,33.55,33.58,153654.0,30.7784,30.7876,30.7601,30.7876,153654.0
2023-07-20 15:55:00,33.58,33.62,33.57,33.61,251523.0,30.7876,30.8242,30.7784,30.8151,251523.0
2023-07-21 09:30:00,33.75,33.79,33.63,33.64,169072.0,30.9434,30.9801,30.8334,30.8426,169072.0
2023-07-21 09:35:00,33.63,33.75,33.58,33.73,33651.0,30.8334,30.9434,30.7876,30.9251,33651.0
2023-07-21 09:40:00,33.72,33.72,33.57,33.59,29543.0,30.9159,30.9159,30.7784,30.7967,29543.0
2023-07-21 09:45:00,33.59,33.65,33.53,33.63,62117.0,30.7967,30.8518,30.7417,30.8334,62117.0
2023-07-21 09:50:00,33.64,33.64,33.59,33.63,23634.0,30.8426,30.8426,30.7967,30.8334,23634.0
2023-07-21 09:55:00,33.64,33.66,33.62,33.64,20860.0,30.8426,30.8609,30.8242,30.8426,20860.0
2023-07-21 10:00:00,33.64,33.67,33.59,33.66,41271.0,30.8426,30.8701,30.7967,30.8609,41271.0
2023-07-21 10:05:00,33.67,33.73,33.67,33.72,48975.0,30.8701,30.9251,30.8701,30.9159,48975.0
2023-07-21 10:10:00,33.73,33.76,33.7,33.76,27076.0,30.9251,30.9526,30.8976,30.9526,27076.0
2023-07-21 10:15:00,33.77,33.78,33.76,33.77,21611.0,30.9618,30.9709,30.9526,30.9618,21611.0
2023-07-21 10:20:00,33.78,33.8,33.77,33.79,20109.0,30.9709,30.9893,30.9618,30.9801,20109.0
2023-07-21 10:25:00,33.79,33.82,33.78,33.82,37087.0,30.9801,31.0076,30.9709,31.0076,37087.0
2023-07-21 10:30:00,33.81,33.85,33.79,33.84,25603.0,30.9984,31.0351,30.9801,31.026,25603.0
2023-07-21 10:35:00,33.83,33.89,33.82,33.88,20982.0,31.0168,31.0718,31.0076,31.0626,20982.0
2023-07-21 10:40:00,33.88,33.96,33.88,33.94,79546.0,31.0626,31.136,31.0626,31.1176,79546.0
2023-07-21 10:45:00,33.94,33.94,33.88,33.88,44521.0,31.1176,31.1176,31.0626,31.0626,44521.0
2023-07-21 10:50:00,33.89,33.91,33.87,33.91,22993.0,31.0718,31.0901,31.0535,31.0901,22993.0
2023-07-21 10:55:00,33.91,33.95,33.91,33.91,90075.0,31.0901,31.1268,31.0901,31.0901,90075.0
2023-07-21 11:00:00,33.92,33.97,33.91,33.93,35004.0,31.0993,31.1451,31.0901,31.1085,35004.0
2023-07-21 11:05:00,33.93,33.94,33.85,33.87,38170.0,31.1085,31.1176,31.0351,31.0535,38170.0
2023-07-21 11:10:00,33.87,33.88,33.82,33.83,14389.0,31.0535,31.0626,31.0076,31.0168,14389.0
2023-07-21 11:15:00,33.84,33.88,33.83,33.88,21567.0,31.026,31.0626,31.0168,31.0626,21567.0
2023-07-21 11:20:00,33.87,33.87,33.82,33.83,10151.0,31.0535,31.0535,31.0076,31.0168,10151.0
2023-07-21 11:25:00,33.82,33.83,33.81,33.82,22344.0,31.0076,31.0168,30.9984,31.0076,22344.0
2023-07-21 11:30:00,33.83,33.84,33.8,33.8,23954.0,31.0168,31.026,30.9893,30.9893,23954.0
2023-07-21 11:35:00,33.8,33.84,33.8,33.84,20626.0,30.9893,31.026,30.9893,31.026,20626.0
2023-07-21 11:40:00,33.84,33.85,33.81,33.82,58856.0,31.026,31.0351,30.9984,31.0076,58856.0
2023-07-21 11:45:00,33.82,33.84,33.82,33.83,45785.0,31.0076,31.026,31.0076,31.0168,45785.0
2023-07-21 11:50:00,33.83,33.83,33.81,33.81,39049.0,31.0168,31.0168,30.9984,30.9984,39049.0
2023-07-21 11:55:00,33.81,33.86,33.8,33.85,67765.0,30.9984,31.0443,30.9893,31.0351,67765.0
2023-07-21 12:00:00,33.84,33.85,33.79,33.81,37434.0,31.026,31.0351,30.9801,30.9984,37434.0
2023-07-21 12:05:00,33.8,33.82,33.79,33.8,17426.0,30.9893,31.0076,30.9801,30.9893,17426.0
2023-07-21 12:10:00,33.8,33.81,33.77,33.81,22018.0,30.9893,30.9984,30.9618,30.9984,22018.0
2023-07-21 12:15:00,33.81,33.84,33.8,33.81,25934.0,30.9984,31.026,30.9893,30.9984,25934.0
2023-07-21 12:20:00,33.8,33.83,33.8,33.82,21686.0,30.9893,31.0168,30.9893,31.0076,21686.0
2023-07-21 12:25:00,33.82,33.84,33.81,33.84,19768.0,31.0076,31.026,30.9984,31.026,19768.0
2023-07-21 12:30:00,33.84,33.85,33.81,33.85,26858.0,31.026,31.0351,30.9984,31.0351,26858.0
2023-07-21 12:35:00,33.84,33.87,33.83,33.87,26545.0,31.026,31.0535,31.0168,31.0535,26545.0
2023-07-21 12:40:00,33.86,33.89,33.86,33.88,14814.0,31.0443,31.0718,31.0443,31.0626,14814.0
2023-07-21 12:45:00,33.88,33.9,33.82,33.84,33393.0,31.0626,31.081,31.0076,31.026,33393.0
2023-07-21 12:50:00,33.84,33.84,33.82,33.83,11873.0,31.026,31.026,31.0076,31.0168,11873.0
2023-07-21 12:55:00,33.83,33.85,33.82,33.84,17071.0,31.0168,31.0351,31.0076,31.026,17071.0
2023-07-21 13:00:00,33.85,33.85,33.84,33.85,6030.0,31.0351,31.0351,31.026,31.0351,6030.0
2023-07-21 13:05:00,33.85,33.87,33.84,33.86,21970.0,31.0351,31.0535,31.026,31.0443,21970.0
2023-07-21 13:10:00,33.86,33.87,33.84,33.87,14492.0,31.0443,31.0535,31.026,31.0535,14492.0
2023-07-21 13:15:00,33.86,33.88,33.86,33.88,10412.0,31.0443,31.0626,31.0443,31.0626,10412.0
2023-07-21 13:20:00,33.88,33.88,33.86,33.88,27912.0,31.0626,31.0626,31.0443,31.0626,27912.0
2023-07-21 13:25:00,33.88,33.88,33.85,33.86,24980.0,31.0626,31.0626,31.0351,31.0443,24980.0
2023-07-21 13:30:00,33.87,33.87,33.81,33.82,16636.0,31.0535,31.0535,30.9984,31.0076,16636.0
2023-07-21 13:35:00,33.82,33.86,33.81,33.85,23271.0,31.0076,31.0443,30.9984,31.0351,23271.0
2023-07-21 13:40:00,33.84,33.85,33.83,33.84,12665.0,31.026,31.0351,31.0168,31.026,12665.0
2023-07-21 13:45:00,33.84,33.85,33.82,33.83,6873.0,31.026,31.0351,31.0076,31.0168,6873.0
2023-07-21 13:50:00,33.82,33.85,33.82,33.84,17937.0,31.0076,31.0351,31.0076,31.026,17937.0
2023-07-21 13:55:00,33.83,33.84,33.81,33.83,17858.0,31.0168,31.026,30.9984,31.0168,17858.0
2023-07-21 14:00:00,33.84,33.84,33.81,33.81,20160.0,31.026,31.026,30.9984,30.9984,20160.0
2023-07-21 14:05:00,33.81,33.83,33.81,33.82,27989.0,30.9984,31.0168,30.9984,31.0076,27989.0
2023-07-21 14:10:00,33.82,33.85,33.82,33.83,22274.0,31.0076,31.0351,31.0076,31.0168,22274.0
2023-07-21 14:15:00,33.84,33.85,33.82,33.85,30760.0,31.026,31.0351,31.0076,31.0351,30760.0
2023-07-21 14:20:00,33.84,33.88,33.84,33.88,14455.0,31.026,31.0626,31.026,31.0626,14455.0
2023-07-21 14:25:00,33.87,33.88,33.87,33.88,22102.0,31.0535,31.0626,31.0535,31.0626,22102.0
2023-07-21 14:30:00,33.87,33.88,33.85,33.85,29660.0,31.0535,31.0626,31.0351,31.0351,29660.0
2023-07-21 14:35:00,33.85,33.89,33.85,33.88,27892.0,31.0351,31.0718,31.0351,31.0626,27892.0
2023-07-21 14:40:00,33.89,33.96,33.88,33.95,82589.0,31.0718,31.136,31.0626,31.1268,82589.0
2023-07-21 14:45:00,33.96,33.96,33.92,33.93,20189.0,31.136,31.136,31.0993,31.1085,20189.0
2023-07-21 14:50:00,33.93,33.94,33.9,33.9,34071.0,31.1085,31.1176,31.081,31.081,34071.0
2023-07-21 14:55:00,33.9,33.9,33.88,33.88,27263.0,31.081,31.081,31.0626,31.0626,27263.0
2023-07-21 15:00:00,33.88,33.88,33.87,33.88,28242.0,31.0626,31.0626,31.0535,31.0626,28242.0
2023-07-21 15:05:00,33.87,33.87,33.84,33.84,23358.0,31.0535,31.0535,31.026,31.026,23358.0
2023-07-21 15:10:00,33.84,33.88,33.84,33.87,27492.0,31.026,31.0626,31.026,31.0535,27492.0
2023-07-21 15:15:00,33.87,33.88,33.86,33.87,34560.0,31.0535,31.0626,31.0443,31.0535,34560.0
2023-07-21 15:20:00,33.87,33.87,33.84,33.84,54943.0,31.0535,31.0535,31.026,31.026,54943.0
2023-07-21 15:25:00,33.84,33.87,33.84,33.87,27766.0,31.026,31.0535,31.026,31.0535,27766.0
2023-07-21 15:30:00,33.88,33.89,33.86,33.88,50703.0,31.0626,31.0718,31.0443,31.0626,50703.0
2023-07-21 15:35:00,33.87,33.9,33.85,33.86,46856.0,31.0535,31.081,31.0351,31.0443,46856.0
2023-07-21 15:40:00,33.86,33.86,33.81,33.82,43071.0,31.0443,31.0443,30.9984,31.0076,43071.0
2023-07-21 15:45:00,33.81,33.83,33.8,33.8,83516.0,30.9984,31.0168,30.9893,30.9893,83516.0
2023-07-21 15:50:00,33.8,33.84,33.77,33.83,136568.0,30.9893,31.026,30.9618,31.0168,136568.0
2023-07-21 15:55:00,33.84,33.86,33.83,33.84,271026.0,31.026,31.0443,31.0168,31.026,271026.0
2023-07-24 09:30:00,33.99,34.06,33.95,34.06,71951.0,31.1635,31.2277,31.1268,31.2277,71951.0
2023-07-24 09:35:00,34.07,34.19,34.03,34.19,91191.0,31.2368,31.3468,31.2002,31.3468,91191.0
2023-07-24 09:40:00,34.2,34.27,34.18,34.25,50246.0,31.356,31.4202,31.3377,31.4019,50246.0
2023-07-24 09:45:00,34.24,34.25,34.17,34.18,35243.0,31.3927,31.4019,31.3285,31.3377,35243.0
2023-07-24 09:50:00,34.18,34.2,34.13,34.2,44090.0,31.3377,31.356,31.2918,31.356,44090.0
2023-07-24 09:55:00,34.2,34.21,34.08,34.13,50291.0,31.356,31.3652,31.246,31.2918,50291.0
2023-07-24 10:00:00,34.12,34.18,34.1,34.18,36279.0,31.2827,31.3377,31.2643,31.3377,36279.0
2023-07-24 10:05:00,34.18,34.2,34.13,34.2,38148.0,31.3377,31.356,31.2918,31.356,38148.0
2023-07-24 10:10:00,34.2,34.23,34.16,34.17,33495.0,31.356,31.3835,31.3193,31.3285,33495.0
2023-07-24 10:15:00,34.16,34.16,34.07,34.09,25714.0,31.3193,31.3193,31.2368,31.2552,25714.0
2023-07-24 10:20:00,34.09,34.12,34.05,34.07,34615.0,31.2552,31.2827,31.2185,31.2368,34615.0
2023-07-24 10:25:00,34.07,34.13,34.03,34.11,50078.0,31.2368,31.2918,31.2002,31.2735,50078.0
2023-07-24 10:30:00,34.12,34.12,34.05,34.08,18645.0,31.2827,31.2827,31.2185,31.246,18645.0
2023-07-24 10:35:00,34.08,34.1,34.04,34.09,26937.0,31.246,31.2643,31.2093,31.2552,26937.0
2023-07-24 10:40:00,34.09,34.09,34.01,34.02,64907.0,31.2552,31.2552,31.1818,31.191,64907.0
2023-07-24 10:45:00,34.02,34.04,34.01,34.03,51684.0,31.191,31.2093,31.1818,31.2002,51684.0
2023-07-24 10:50:00,34.02,34.04,33.98,34.0,92223.0,31.191,31.2093,31.1543,31.1726,92223.0
2023-07-24 10:55:00,34.0,34.05,33.97,34.01,121216.0,31.1726,31.2185,31.1451,31.1818,121216.0
2023-07-24 11:00:00,34.01,34.02,33.95,33.99,62691.0,31.1818,31.191,31.1268,31.1635,62691.0
2023-07-24 11:05:00,34.0,34.03,33.99,33.99,32880.0,31.1726,31.2002,31.1635,31.1635,32880.0
2023-07-24 11:10:00,34.0,34.02,33.98,33.98,23103.0,31.1726,31.191,31.1543,31.1543,23103.0
2023-07-24 11:15:00,33.98,34.02,33.97,34.01,22539.0,31.1543,31.191,31.1451,31.1818,22539.0
2023-07-24 11:20:00,34.02,34.13,34.01,34.13,20003.0,31.191,31.2918,31.1818,31.2918,20003.0
2023-07-24 11:25:00,34.13,34.15,34.11,34.13,50970.0,31.2918,31.3102,31.2735,31.2918,50970.0
2023-07-24 11:30:00,34.13,34.13,34.08,34.12,55828.0,31.2918,31.2918,31.246,31.2827,55828.0
2023-07-24 11:35:00,34.12,34.15,34.1,34.13,95110.0,31.2827,31.3102,31.2643,31.2918,95110.0
2023-07-24 11:40:00,34.12,34.13,34.1,34.11,69341.0,31.2827,31.2918,31.2643,31.2735,69341.0
2023-07-24 11:45:00,34.11,34.12,34.09,34.11,37359.0,31.2735,31.2827,31.2552,31.2735,37359.0
2023-07-24 11:50:00,34.11,34.13,34.1,34.12,92048.0,31.2735,31.2918,31.2643,31.2827,92048.0
2023-07-24 11:55:00,34.12,34.13,34.11,34.12,23212.0,31.2827,31.2918,31.2735,31.2827,23212.0
2023-07-24 12:00:00,34.12,34.15,34.11,34.14,62143.0,31.2827,31.3102,31.2735,31.301,62143.0
2023-07-24 12:05:00,34.14,34.14,34.09,34.09,31633.0,31.301,31.301,31.2552,31.2552,31633.0
2023-07-24 12:10:00,34.09,34.1,34.06,34.07,39465.0,31.2552,31.2643,31.2277,31.2368,39465.0
2023-07-24 12:15:00,34.08,34.1,34.06,34.09,50061.0,31.246,31.2643,31.2277,31.2552,50061.0
2023-07-24 12:20:00,34.09,34.11,34.09,34.09,34677.0,31.2552,31.2735,31.2552,31.2552,34677.0
2023-07-24 12:25:00,34.1,34.1,34.07,34.07,25888.0,31.2643,31.2643,31.2368,31.2368,25888.0
2023-07-24 12:30:00,34.08,34.1,34.07,34.08,26817.0,31.246,31.2643,31.2368,31.246,26817.0
2023-07-24 12:35:00,34.09,34.09,34.07,34.08,16554.0,31.2552,31.2552,31.2368,31.246,16554.0
2023-07-24 12:40:00,34.08,34.09,34.07,34.07,36003.0,31.246,31.2552,31.2368,31.2368,36003.0
2023-07-24 12:45:00,34.08,34.1,34.07,34.09,21979.0,31.246,31.2643,31.2368,31.2552,21979.0
2023-07-24 12:50:00,34.1,34.12,34.08,34.12,63669.0,31.2643,31.2827,31.246,31.2827,63669.0
2023-07-24 12:55:00,34.12,34.13,34.1,34.11,46214.0,31.2827,31.2918,31.2643,31.2735,46214.0
2023-07-24 13:00:00,34.12,34.12,34.1,34.1,25470.0,31.2827,31.2827,31.2643,31.2643,25470.0
2023-07-24 13:05:00,34.1,34.11,34.09,34.11,27756.0,31.2643,31.2735,31.2552,31.2735,27756.0
2023-07-24 13:10:00,34.11,34.12,34.1,34.12,34871.0,31.2735,31.2827,31.2643,31.2827,34871.0
2023-07-24 13:15:00,34.12,34.12,34.11,34.12,28810.0,31.2827,31.2827,31.2735,31.2827,28810.0
2023-07-24 13:20:00,34.12,34.13,34.1,34.11,67475.0,31.2827,31.2918,31.2643,31.2735,67475.0
2023-07-24 13:25:00,34.12,34.13,34.11,34.12,30750.0,31.2827,31.2918,31.2735,31.2827,30750.0
2023-07-24 13:30:00,34.12,34.12,34.1,34.11,38343.0,31.2827,31.2827,31.2643,31.2735,38343.0
2023-07-24 13:35:00,34.11,34.11,34.08,34.09,111986.0,31.2735,31.2735,31.246,31.2552,111986.0
2023-07-24 13:40:00,34.09,34.12,34.08,34.12,76215.0,31.2552,31.2827,31.246,31.2827,76215.0
2023-07-24 13:45:00,34.12,34.13,34.1,34.12,71272.0,31.2827,31.2918,31.2643,31.2827,71272.0
2023-07-24 13:50:00,34.12,34.13,34.1,34.11,39441.0,31.2827,31.2918,31.2643,31.2735,39441.0
2023-07-24 13:55:00,34.11,34.11,34.1,34.11,31919.0,31.2735,31.2735,31.2643,31.2735,31919.0
2023-07-24 14:00:00,34.11,34.13,34.1,34.12,58467.0,31.2735,31.2918,31.2643,31.2827,58467.0
2023-07-24 14:05:00,34.12,34.13,34.11,34.12,22354.0,31.2827,31.2918,31.2735,31.2827,22354.0
2023-07-24 14:10:00,34.12,34.12,34.09,34.09,37414.0,31.2827,31.2827,31.2552,31.2552,37414.0
2023-07-24 14:15:00,34.09,34.1,34.06,34.08,44875.0,31.2552,31.2643,31.2277,31.246,44875.0
2023-07-24 14:20:00,34.08,34.09,34.07,34.07,35332.0,31.246,31.2552,31.2368,31.2368,35332.0
2023-07-24 14:25:00,34.07,34.08,34.04,34.05,37482.0,31.2368,31.246,31.2093,31.2185,37482.0
2023-07-24 14:30:00,34.05,34.05,34.03,34.05,33224.0,31.2185,31.2185,31.2002,31.2185,33224.0
2023-07-24 14:35:00,34.04,34.06,34.03,34.05,49904.0,31.2093,31.2277,31.2002,31.2185,49904.0
2023-07-24 14:40:00,34.05,34.07,34.05,34.07,63565.0,31.2185,31.2368,31.2185,31.2368,63565.0
2023-07-24 14:45:00,34.07,34.07,34.04,34.05,52624.0,31.2368,31.2368,31.2093,31.2185,52624.0
2023-07-24 14:50:00,34.04,34.05,34.03,34.04,24374.0,31.2093,31.2185,31.2002,31.2093,24374.0
2023-07-24 14:55:00,34.05,34.05,34.03,34.04,32689.0,31.2185,31.2185,31.2002,31.2093,32689.0
2023-07-24 15:00:00,34.05,34.06,34.03,34.04,75789.0,31.2185,31.2277,31.2002,31.2093,75789.0
2023-07-24 15:05:00,34.05,34.05,34.03,34.04,20132.0,31.2185,31.2185,31.2002,31.2093,20132.0
2023-07-24 15:10:00,34.03,34.04,34.01,34.02,42716.0,31.2002,31.2093,31.1818,31.191,42716.0
2023-07-24 15:15:00,34.02,34.05,34.02,34.05,72800.0,31.191,31.2185,31.191,31.2185,72800.0
2023-07-24 15:20:00,34.05,34.06,34.04,34.05,67911.0,31.2185,31.2277,31.2093,31.2185,67911.0
2023-07-24 15:25:00,34.05,34.06,34.04,34.05,25695.0,31.2185,31.2277,31.2093,31.2185,25695.0
2023-07-24 15:30:00,34.05,34.06,34.01,34.01,77948.0,31.2185,31.2277,31.1818,31.1818,77948.0
2023-07-24 15:35:00,34.01,34.04,34.01,34.02,47961.0,31.1818,31.2093,31.1818,31.191,47961.0
2023-07-24 15:40:00,34.02,34.04,34.02,34.04,48393.0,31.191,31.2093,31.191,31.2093,48393.0
2023-07-24 15:45:00,34.04,34.05,34.01,34.02,82729.0,31.2093,31.2185,31.1818,31.191,82729.0
2023-07-24 15:50:00,34.01,34.01,33.97,33.97,156223.0,31.1818,31.1818,31.1451,31.1451,156223.0
2023-07-24 15:55:00,33.98,33.99,33.95,33.96,464265.0,31.1543,31.1635,31.1268,31.136,464265.0
2023-07-25 09:30:00,33.94,33.94,33.82,33.92,75747.0,31.1176,31.1176,31.0076,31.0993,75747.0
2023-07-25 09:35:00,33.92,33.97,33.9,33.96,39868.0,31.0993,31.1451,31.081,31.136,39868.0
2023-07-25 09:40:00,33.96,33.97,33.83,33.84,28475.0,31.136,31.1451,31.0168,31.026,28475.0
2023-07-25 09:45:00,33.82,33.83,33.73,33.75,33957.0,31.0076,31.0168,30.9251,30.9434,33957.0
2023-07-25 09:50:00,33.75,33.79,33.75,33.79,34412.0,30.9434,30.9801,30.9434,30.9801,34412.0
2023-07-25 09:55:00,33.79,33.81,33.76,33.76,29921.0,30.9801,30.9984,30.9526,30.9526,29921.0
2023-07-25 10:00:00,33.77,33.82,33.76,33.8,54915.0,30.9618,31.0076,30.9526,30.9893,54915.0
2023-07-25 10:05:00,33.8,33.87,33.8,33.86,36758.0,30.9893,31.0535,30.9893,31.0443,36758.0
2023-07-25 10:10:00,33.86,33.89,33.84,33.85,108023.0,31.0443,31.0718,31.026,31.0351,108023.0
2023-07-25 10:15:00,33.85,33.88,33.84,33.86,31620.0,31.0351,31.0626,31.026,31.0443,31620.0
2023-07-25 10:20:00,33.86,33.89,33.85,33.88,33330.0,31.0443,31.0718,31.0351,31.0626,33330.0
2023-07-25 10:25:00,33.88,33.9,33.87,33.88,32096.0,31.0626,31.081,31.0535,31.0626,32096.0
2023-07-25 10:30:00,33.89,33.91,33.87,33.91,32792.0,31.0718,31.0901,31.0535,31.0901,32792.0
2023-07-25 10:35:00,33.91,33.95,33.9,33.95,70467.0,31.0901,31.1268,31.081,31.1268,70467.0
2023-07-25 10:40:00,33.95,34.03,33.94,34.02,53525.0,31.1268,31.2002,31.1176,31.191,53525.0
2023-07-25 10:45:00,34.02,34.03,33.97,33.98,34089.0,31.191,31.2002,31.1451,31.1543,34089.0
2023-07-25 10:50:00,33.98,33.99,33.94,33.94,40656.0,31.1543,31.1635,31.1176,31.1176,40656.0
2023-07-25 10:55:00,33.94,33.96,33.93,33.95,35205.0,31.1176,31.136,31.1085,31.1268,35205.0
2023-07-25 11:00:00,33.95,33.96,33.93,33.94,16133.0,31.1268,31.136,31.1085,31.1176,16133.0
2023-07-25 11:05:00,33.94,33.94,33.9,33.91,22168.0,31.1176,31.1176,31.081,31.0901,22168.0
2023-07-25 11:10:00,33.91,33.91,33.88,33.89,16760.0,31.0901,31.0901,31.0626,31.0718,16760.0
2023-07-25 11:15:00,33.88,33.91,33.88,33.91,42340.0,31.0626,31.0901,31.0626,31.0901,42340.0
2023-07-25 11:20:00,33.91,33.94,33.9,33.93,105960.0,31.0901,31.1176,31.081,31.1085,105960.0
2023-07-25 11:25:00,33.93,33.95,33.92,33.95,37079.0,31.1085,31.1268,31.0993,31.1268,37079.0
2023-07-25 11:30:00,33.95,33.95,33.94,33.95,30630.0,31.1268,31.1268,31.1176,31.1268,30630.0
2023-07-25 11:35:00,33.94,33.95,33.93,33.95,33984.0,31.1176,31.1268,31.1085,31.1268,33984.0
2023-07-25 11:40:00,33.94,33.96,33.94,33.95,32971.0,31.1176,31.136,31.1176,31.1268,32971.0
2023-07-25 11:45:00,33.95,33.97,33.95,33.95,25808.0,31.1268,31.1451,31.1268,31.1268,25808.0
2023-07-25 11:50:00,33.96,33.96,33.93,33.95,26117.0,31.136,31.136,31.1085,31.1268,26117.0
2023-07-25 11:55:00,33.95,33.95,33.94,33.95,8705.0,31.1268,31.1268,31.1176,31.1268,8705.0
2023-07-25 12:00:00,33.95,33.96,33.93,33.94,44624.0,31.1268,31.136,31.1085,31.1176,44624.0
2023-07-25 12:05:00,33.94,33.97,33.93,33.96,37567.0,31.1176,31.1451,31.1085,31.136,37567.0
2023-07-25 12:10:00,33.97,33.97,33.94,33.94,30337.0,31.1451,31.1451,31.1176,31.1176,30337.0
2023-07-25 12:15:00,33.94,33.95,33.93,33.94,18387.0,31.1176,31.1268,31.1085,31.1176,18387.0
2023-07-25 12:20:00,33.95,33.95,33.93,33.94,14448.0,31.1268,31.1268,31.1085,31.1176,14448.0
2023-07-25 12:25:00,33.93,33.95,33.92,33.93,22881.0,31.1085,31.1268,31.0993,31.1085,22881.0
2023-07-25 12:30:00,33.93,33.94,33.92,33.93,17953.0,31.1085,31.1176,31.0993,31.1085,17953.0
2023-07-25 12:35:00,33.93,33.95,33.92,33.94,29155.0,31.1085,31.1268,31.0993,31.1176,29155.0
2023-07-25 12:40:00,33.95,33.96,33.94,33.95,51641.0,31.1268,31.136,31.1176,31.1268,51641.0
2023-07-25 12:45:00,33.95,33.96,33.95,33.95,29321.0,31.1268,31.136,31.1268,31.1268,29321.0
2023-07-25 12:50:00,33.95,33.96,33.94,33.95,26675.0,31.1268,31.136,31.1176,31.1268,26675.0
2023-07-25 12:55:00,33.94,33.95,33.93,33.95,35290.0,31.1176,31.1268,31.1085,31.1268,35290.0
2023-07-25 13:00:00,33.95,33.95,33.94,33.95,25065.0,31.1268,31.1268,31.1176,31.1268,25065.0
2023-07-25 13:05:00,33.94,33.95,33.92,33.94,31864.0,31.1176,31.1268,31.0993,31.1176,31864.0
2023-07-25 13:10:00,33.94,33.94,33.92,33.94,15421.0,31.1176,31.1176,31.0993,31.1176,15421.0
2023-07-25 13:15:00,33.94,33.96,33.93,33.95,44301.0,31.1176,31.136,31.1085,31.1268,44301.0
2023-07-25 13:20:00,33.95,33.96,33.94,33.95,19632.0,31.1268,31.136,31.1176,31.1268,19632.0
2023-07-25 13:25:00,33.95,33.97,33.95,33.96,70119.0,31.1268,31.1451,31.1268,31.136,70119.0
2023-07-25 13:30:00,33.97,33.98,33.96,33.98,29515.0,31.1451,31.1543,31.136,31.1543,29515.0
2023-07-25 13:35:00,33.98,33.99,33.97,33.98,48757.0,31.1543,31.1635,31.1451,31.1543,48757.0
2023-07-25 13:40:00,33.98,33.99,33.98,33.98,30098.0,31.1543,31.1635,31.1543,31.1543,30098.0
2023-07-25 13:45:00,33.98,33.99,33.98,33.98,22163.0,31.1543,31.1635,31.1543,31.1543,22163.0
2023-07-25 13:50:00,33.99,33.99,33.98,33.98,20988.0,31.1635,31.1635,31.1543,31.1543,20988.0
2023-07-25 13:55:00,33.98,33.99,33.97,33.97,21725.0,31.1543,31.1635,31.1451,31.1451,21725.0
2023-07-25 14:00:00,33.98,33.99,33.97,33.98,36511.0,31.1543,31.1635,31.1451,31.1543,36511.0
2023-07-25 14:05:00,33.98,33.99,33.97,33.97,13673.0,31.1543,31.1635,31.1451,31.1451,13673.0
2023-07-25 14:10:00,33.97,33.97,33.96,33.96,17161.0,31.1451,31.1451,31.136,31.136,17161.0
2023-07-25 14:15:00,33.97,33.98,33.96,33.98,29060.0,31.1451,31.1543,31.136,31.1543,29060.0
2023-07-25 14:20:00,33.98,33.98,33.97,33.98,7368.0,31.1543,31.1543,31.1451,31.1543,7368.0
2023-07-25 14:25:00,33.98,33.99,33.97,33.98,26282.0,31.1543,31.1635,31.1451,31.1543,26282.0
2023-07-25 14:30:00,33.98,34.01,33.97,34.0,33152.0,31.1543,31.1818,31.1451,31.1726,33152.0
2023-07-25 14:35:00,33.99,34.0,33.98,33.98,15498.0,31.1635,31.1726,31.1543,31.1543,15498.0
2023-07-25 14:40:00,33.98,33.99,33.95,33.97,38670.0,31.1543,31.1635,31.1268,31.1451,38670.0
2023-07-25 14:45:00,33.96,33.97,33.93,33.95,31219.0,31.136,31.1451,31.1085,31.1268,31219.0
2023-07-25 14:50:00,33.94,33.96,33.93,33.95,29520.0,31.1176,31.136,31.1085,31.1268,29520.0
2023-07-25 14:55:00,33.95,33.96,33.95,33.95,14279.0,31.1268,31.136,31.1268,31.1268,14279.0
2023-07-25 15:00:00,33.95,33.97,33.95,33.95,23733.0,31.1268,31.1451,31.1268,31.1268,23733.0
2023-07-25 15:05:00,33.95,33.97,33.94,33.97,30223.0,31.1268,31.1451,31.1176,31.1451,30223.0
2023-07-25 15:10:00,33.97,33.99,33.96,33.98,49103.0,31.1451,31.1635,31.136,31.1543,49103.0
2023-07-25 15:15:00,33.98,34.0,33.97,33.98,44768.0,31.1543,31.1726,31.1451,31.1543,44768.0
2023-07-25 15:20:00,33.98,34.0,33.97,34.0,77818.0,31.1543,31.1726,31.1451,31.1726,77818.0
2023-07-25 15:25:00,34.0,34.01,33.99,34.01,72363.0,31.1726,31.1818,31.1635,31.1818,72363.0
2023-07-25 15:30:00,34.01,34.03,33.99,34.03,82837.0,31.1818,31.2002,31.1635,31.2002,82837.0
2023-07-25 15:35:00,34.02,34.06,34.02,34.05,56865.0,31.191,31.2277,31.191,31.2185,56865.0
2023-07-25 15:40:00,34.05,34.1,34.05,34.1,64401.0,31.2185,31.2643,31.2185,31.2643,64401.0
2023-07-25 15:45:00,34.1,34.11,34.05,34.05,132486.0,31.2643,31.2735,31.2185,31.2185,132486.0
2023-07-25 15:50:00,34.05,34.05,34.01,34.01,148831.0,31.2185,31.2185,31.1818,31.1818,148831.0
2023-07-25 15:55:00,34.02,34.03,33.98,33.98,305693.0,31.191,31.2002,31.1543,31.1543,305693.0
2023-07-26 09:30:00,33.8,33.97,33.73,33.96,104227.0,30.9893,31.1451,30.9251,31.136,104227.0
2023-07-26 09:35:00,33.96,34.03,33.95,34.02,76295.0,31.136,31.2002,31.1268,31.191,76295.0
2023-07-26 09:40:00,34.03,34.04,33.88,33.89,55024.0,31.2002,31.2093,31.0626,31.0718,55024.0
2023-07-26 09:45:00,33.9,33.9,33.78,33.79,78371.0,31.081,31.081,30.9709,30.9801,78371.0
2023-07-26 09:50:00,33.78,33.81,33.74,33.76,74005.0,30.9709,30.9984,30.9343,30.9526,74005.0
2023-07-26 09:55:00,33.76,33.77,33.71,33.72,30004.0,30.9526,30.9618,30.9068,30.9159,30004.0
2023-07-26 10:00:00,33.71,33.75,33.69,33.75,41066.0,30.9068,30.9434,30.8884,30.9434,41066.0
2023-07-26 10:05:00,33.74,33.8,33.72,33.79,35856.0,30.9343,30.9893,30.9159,30.9801,35856.0
2023-07-26 10:10:00,33.79,33.86,33.77,33.86,61732.0,30.9801,31.0443,30.9618,31.0443,61732.0
2023-07-26 10:15:00,33.86,33.94,33.85,33.93,33498.0,31.0443,31.1176,31.0351,31.1085,33498.0
2023-07-26 10:20:00,33.92,33.94,33.91,33.93,38858.0,31.0993,31.1176,31.0901,31.1085,38858.0
2023-07-26 10:25:00,33.93,33.99,33.92,33.99,76463.0,31.1085,31.1635,31.0993,31.1635,76463.0
2023-07-26 10:30:00,33.98,34.04,33.94,34.02,135286.0,31.1543,31.2093,31.1176,31.191,135286.0
2023-07-26 10:35:00,34.02,34.11,34.0,34.11,85101.0,31.191,31.2735,31.1726,31.2735,85101.0
2023-07-26 10:40:00,34.11,34.13,34.09,34.11,70000.0,31.2735,31.2918,31.2552,31.2735,70000.0
2023-07-26 10:45:00,34.11,34.17,34.08,34.17,29054.0,31.2735,31.3285,31.246,31.3285,29054.0
2023-07-26 10:50:00,34.18,34.23,34.16,34.22,49447.0,31.3377,31.3835,31.3193,31.3744,49447.0
2023-07-26 10:55:00,34.21,34.3,34.21,34.3,69375.0,31.3652,31.4477,31.3652,31.4477,69375.0
2023-07-26 11:00:00,34.29,34.29,34.26,34.27,44172.0,31.4385,31.4385,31.411,31.4202,44172.0
2023-07-26 11:05:00,34.26,34.32,34.25,34.32,35918.0,31.411,31.466,31.4019,31.466,35918.0
2023-07-26 11:10:00,34.32,34.34,34.29,34.3,27975.0,31.466,31.4844,31.4385,31.4477,27975.0
2023-07-26 11:15:00,34.29,34.3,34.25,34.25,57408.0,31.4385,31.4477,31.4019,31.4019,57408.0
2023-07-26 11:20:00,34.25,34.27,34.25,34.26,13680.0,31.4019,31.4202,31.4019,31.411,13680.0
2023-07-26 11:25:00,34.25,34.26,34.18,34.18,59260.0,31.4019,31.411,31.3377,31.3377,59260.0
2023-07-26 11:30:00,34.18,34.19,34.12,34.12,33850.0,31.3377,31.3468,31.2827,31.2827,33850.0
2023-07-26 11:35:00,34.12,34.17,34.1,34.14,62740.0,31.2827,31.3285,31.2643,31.301,62740.0
2023-07-26 11:40:00,34.14,34.18,34.13,34.16,55376.0,31.301,31.3377,31.2918,31.3193,55376.0
2023-07-26 11:45:00,34.16,34.19,34.15,34.16,25044.0,31.3193,31.3468,31.3102,31.3193,25044.0
2023-07-26 11:50:00,34.16,34.17,34.14,34.16,51918.0,31.3193,31.3285,31.301,31.3193,51918.0
2023-07-26 11:55:00,34.16,34.17,34.11,34.11,61927.0,31.3193,31.3285,31.2735,31.2735,61927.0
2023-07-26 12:00:00,34.11,34.15,34.1,34.12,44556.0,31.2735,31.3102,31.2643,31.2827,44556.0
2023-07-26 12:05:00,34.12,34.12,34.08,34.09,17338.0,31.2827,31.2827,31.246,31.2552,17338.0
2023-07-26 12:10:00,34.09,34.09,34.07,34.09,15045.0,31.2552,31.2552,31.2368,31.2552,15045.0
2023-07-26 12:15:00,34.08,34.13,34.08,34.1,21305.0,31.246,31.2918,31.246,31.2643,21305.0
2023-07-26 12:20:00,34.1,34.14,34.1,34.11,19337.0,31.2643,31.301,31.2643,31.2735,19337.0
2023-07-26 12:25:00,34.12,34.13,34.11,34.11,15376.0,31.2827,31.2918,31.2735,31.2735,15376.0
2023-07-26 12:30:00,34.11,34.12,34.07,34.07,16556.0,31.2735,31.2827,31.2368,31.2368,16556.0
2023-07-26 12:35:00,34.07,34.08,34.05,34.07,19210.0,31.2368,31.246,31.2185,31.2368,19210.0
2023-07-26 12:40:00,34.07,34.1,34.05,34.07,16745.0,31.2368,31.2643,31.2185,31.2368,16745.0
2023-07-26 12:45:00,34.06,34.1,34.06,34.09,18109.0,31.2277,31.2643,31.2277,31.2552,18109.0
2023-07-26 12:50:00,34.09,34.11,34.08,34.09,15323.0,31.2552,31.2735,31.246,31.2552,15323.0
2023-07-26 12:55:00,34.09,34.13,34.07,34.12,51559.0,31.2552,31.2918,31.2368,31.2827,51559.0
2023-07-26 13:00:00,34.12,34.15,34.1,34.15,28519.0,31.2827,31.3102,31.2643,31.3102,28519.0
2023-07-26 13:05:00,34.14,34.15,34.13,34.14,26634.0,31.301,31.3102,31.2918,31.301,26634.0
2023-07-26 13:10:00,34.14,34.15,34.13,34.15,17650.0,31.301,31.3102,31.2918,31.3102,17650.0
2023-07-26 13:15:00,34.15,34.15,34.14,34.15,5805.0,31.3102,31.3102,31.301,31.3102,5805.0
2023-07-26 13:20:00,34.14,34.16,34.13,34.15,21712.0,31.301,31.3193,31.2918,31.3102,21712.0
2023-07-26 13:25:00,34.14,34.15,34.13,34.13,11051.0,31.301,31.3102,31.2918,31.2918,11051.0
2023-07-26 13:30:00,34.12,34.14,34.11,34.12,11917.0,31.2827,31.301,31.2735,31.2827,11917.0
2023-07-26 13:35:00,34.11,34.11,34.09,34.09,20173.0,31.2735,31.2735,31.2552,31.2552,20173.0
2023-07-26 13:40:00,34.09,34.11,34.09,34.09,15651.0,31.2552,31.2735,31.2552,31.2552,15651.0
2023-07-26 13:45:00,34.09,34.11,34.09,34.09,20580.0,31.2552,31.2735,31.2552,31.2552,20580.0
2023-07-26 13:50:00,34.09,34.11,34.09,34.11,22664.0,31.2552,31.2735,31.2552,31.2735,22664.0
2023-07-26 13:55:00,34.1,34.1,34.0,34.02,34266.0,31.2643,31.2643,31.1726,31.191,34266.0
2023-07-26 14:00:00,34.0,34.06,34.0,34.05,38564.0,31.1726,31.2277,31.1726,31.2185,38564.0
2023-07-26 14:05:00,34.06,34.06,34.0,34.04,12993.0,31.2277,31.2277,31.1726,31.2093,12993.0
2023-07-26 14:10:00,34.04,34.05,34.01,34.04,25705.0,31.2093,31.2185,31.1818,31.2093,25705.0
2023-07-26 14:15:00,34.04,34.06,34.02,34.05,23394.0,31.2093,31.2277,31.191,31.2185,23394.0
2023-07-26 14:20:00,34.05,34.06,34.01,34.01,39491.0,31.2185,31.2277,31.1818,31.1818,39491.0
2023-07-26 14:25:00,34.02,34.02,33.97,34.0,35215.0,31.191,31.191,31.1451,31.1726,35215.0
2023-07-26 14:30:00,34.01,34.07,33.98,34.07,56800.0,31.1818,31.2368,31.1543,31.2368,56800.0
2023-07-26 14:35:00,34.07,34.15,34.06,34.13,39570.0,31.2368,31.3102,31.2277,31.2918,39570.0
2023-07-26 14:40:00,34.14,34.17,34.13,34.14,33485.0,31.301,31.3285,31.2918,31.301,33485.0
2023-07-26 14:45:00,34.15,34.17,34.11,34.15,28742.0,31.3102,31.3285,31.2735,31.3102,28742.0
2023-07-26 14:50:00,34.15,34.19,34.14,34.14,28527.0,31.3102,31.3468,31.301,31.301,28527.0
2023-07-26 14:55:00,34.13,34.14,34.09,34.12,36041.0,31.2918,31.301,31.2552,31.2827,36041.0
2023-07-26 15:00:00,34.12,34.12,34.08,34.09,22749.0,31.2827,31.2827,31.246,31.2552,22749.0
2023-07-26 15:05:00,34.09,34.1,34.0,34.02,68193.0,31.2552,31.2643,31.1726,31.191,68193.0
2023-07-26 15:10:00,34.02,34.03,33.99,34.01,27109.0,31.191,31.2002,31.1635,31.1818,27109.0
2023-07-26 15:15:00,34.0,34.01,33.95,33.98,40578.0,31.1726,31.1818,31.1268,31.1543,40578.0
2023-07-26 15:20:00,33.98,34.0,33.97,33.99,30286.0,31.1543,31.1726,31.1451,31.1635,30286.0
2023-07-26 15:25:00,34.0,34.02,33.98,34.02,46028.0,31.1726,31.191,31.1543,31.191,46028.0
2023-07-26 15:30:00,34.01,34.04,33.99,34.02,41784.0,31.1818,31.2093,31.1635,31.191,41784.0
2023-07-26 15:35:00,34.02,34.03,33.99,34.0,38993.0,31.191,31.2002,31.1635,31.1726,38993.0
2023-07-26 15:40:00,34.01,34.05,34.0,34.05,36422.0,31.1818,31.2185,31.1726,31.2185,36422.0
2023-07-26 15:45:00,34.05,34.06,34.03,34.04,64113.0,31.2185,31.2277,31.2002,31.2093,64113.0
2023-07-26 15:50:00,34.03,34.05,34.01,34.05,89406.0,31.2002,31.2185,31.1818,31.2185,89406.0
2023-07-26 15:55:00,34.05,34.08,34.01,34.08,302078.0,31.2185,31.246,31.1818,31.246,302078.0
2023-07-27 09:30:00,34.05,34.22,34.04,34.16,98074.0,31.2185,31.3744,31.2093,31.3193,98074.0
2023-07-27 09:35:00,34.17,34.19,34.05,34.1,39926.0,31.3285,31.3468,31.2185,31.2643,39926.0
2023-07-27 09:40:00,34.1,34.16,34.06,34.1,42822.0,31.2643,31.3193,31.2277,31.2643,42822.0
2023-07-27 09:45:00,34.1,34.1,33.99,34.04,40327.0,31.2643,31.2643,31.1635,31.2093,40327.0
2023-07-27 09:50:00,34.05,34.14,34.04,34.08,44474.0,31.2185,31.301,31.2093,31.246,44474.0
2023-07-27 09:55:00,34.08,34.11,34.05,34.1,27825.0,31.246,31.2735,31.2185,31.2643,27825.0
2023-07-27 10:00:00,34.1,34.13,34.08,34.1,41204.0,31.2643,31.2918,31.246,31.2643,41204.0
2023-07-27 10:05:00,34.11,34.14,34.09,34.13,54191.0,31.2735,31.301,31.2552,31.2918,54191.0
2023-07-27 10:10:00,34.12,34.15,34.11,34.14,33872.0,31.2827,31.3102,31.2735,31.301,33872.0
2023-07-27 10:15:00,34.13,34.16,34.11,34.11,29300.0,31.2918,31.3193,31.2735,31.2735,29300.0
2023-07-27 10:20:00,34.11,34.19,34.1,34.19,41412.0,31.2735,31.3468,31.2643,31.3468,41412.0
2023-07-27 10:25:00,34.18,34.19,34.15,34.19,27941.0,31.3377,31.3468,31.3102,31.3468,27941.0
2023-07-27 10:30:00,34.18,34.23,34.17,34.23,34583.0,31.3377,31.3835,31.3285,31.3835,34583.0
2023-07-27 10:35:00,34.22,34.27,34.2,34.26,54491.0,31.3744,31.4202,31.356,31.411,54491.0
2023-07-27 10:40:00,34.26,34.28,34.22,34.27,78948.0,31.411,31.4294,31.3744,31.4202,78948.0
2023-07-27 10:45:00,34.27,34.29,34.22,34.25,97875.0,31.4202,31.4385,31.3744,31.4019,97875.0
2023-07-27 10:50:00,34.25,34.36,34.25,34.36,96245.0,31.4019,31.5027,31.4019,31.5027,96245.0
2023-07-27 10:55:00,34.36,34.41,34.34,34.39,86345.0,31.5027,31.5486,31.4844,31.5302,86345.0
2023-07-27 11:00:00,34.4,34.4,34.27,34.28,37010.0,31.5394,31.5394,31.4202,31.4294,37010.0
2023-07-27 11:05:00,34.28,34.3,34.26,34.28,27822.0,31.4294,31.4477,31.411,31.4294,27822.0
2023-07-27 11:10:00,34.27,34.29,34.13,34.14,223131.0,31.4202,31.4385,31.2918,31.301,223131.0
2023-07-27 11:15:00,34.15,34.16,34.13,34.14,65113.0,31.3102,31.3193,31.2918,31.301,65113.0
2023-07-27 11:20:00,34.15,34.15,34.1,34.1,49033.0,31.3102,31.3102,31.2643,31.2643,49033.0
2023-07-27 11:25:00,34.1,34.11,34.06,34.07,211836.0,31.2643,31.2735,31.2277,31.2368,211836.0
2023-07-27 11:30:00,34.07,34.1,34.07,34.08,33700.0,31.2368,31.2643,31.2368,31.246,33700.0
2023-07-27 11:35:00,34.08,34.09,34.06,34.08,39866.0,31.246,31.2552,31.2277,31.246,39866.0
2023-07-27 11:40:00,34.08,34.12,34.07,34.08,43648.0,31.246,31.2827,31.2368,31.246,43648.0
2023-07-27 11:45:00,34.08,34.08,34.01,34.02,45470.0,31.246,31.246,31.1818,31.191,45470.0
2023-07-27 11:50:00,34.03,34.12,34.02,34.12,39554.0,31.2002,31.2827,31.191,31.2827,39554.0
2023-07-27 11:55:00,34.11,34.14,34.11,34.14,35353.0,31.2735,31.301,31.2735,31.301,35353.0
2023-07-27 12:00:00,34.14,34.14,34.1,34.12,47801.0,31.301,31.301,31.2643,31.2827,47801.0
2023-07-27 12:05:00,34.12,34.12,34.08,34.09,43913.0,31.2827,31.2827,31.246,31.2552,43913.0
2023-07-27 12:10:00,34.09,34.12,34.08,34.12,21727.0,31.2552,31.2827,31.246,31.2827,21727.0
2023-07-27 12:15:00,34.12,34.12,34.06,34.08,56509.0,31.2827,31.2827,31.2277,31.246,56509.0
2023-07-27 12:20:00,34.08,34.1,34.07,34.09,34707.0,31.246,31.2643,31.2368,31.2552,34707.0
2023-07-27 12:25:00,34.08,34.1,34.06,34.1,44130.0,31.246,31.2643,31.2277,31.2643,44130.0
2023-07-27 12:30:00,34.09,34.13,34.09,34.11,44661.0,31.2552,31.2918,31.2552,31.2735,44661.0
2023-07-27 12:35:00,34.11,34.13,34.1,34.13,33173.0,31.2735,31.2918,31.2643,31.2918,33173.0
2023-07-27 12:40:00,34.13,34.17,34.13,34.16,17410.0,31.2918,31.3285,31.2918,31.3193,17410.0
2023-07-27 12:45:00,34.16,34.17,34.14,34.16,19397.0,31.3193,31.3285,31.301,31.3193,19397.0
2023-07-27 12:50:00,34.16,34.18,34.14,34.14,20419.0,31.3193,31.3377,31.301,31.301,20419.0
2023-07-27 12:55:00,34.13,34.18,34.13,34.18,36773.0,31.2918,31.3377,31.2918,31.3377,36773.0
2023-07-27 13:00:00,34.18,34.2,34.17,34.18,46485.0,31.3377,31.356,31.3285,31.3377,46485.0
2023-07-27 13:05:00,34.17,34.18,34.13,34.16,33036.0,31.3285,31.3377,31.2918,31.3193,33036.0
2023-07-27 13:10:00,34.16,34.2,34.15,34.17,25026.0,31.3193,31.356,31.3102,31.3285,25026.0
2023-07-27 13:15:00,34.16,34.17,34.12,34.14,33082.0,31.3193,31.3285,31.2827,31.301,33082.0
2023-07-27 13:20:00,34.14,34.14,34.1,34.13,38561.0,31.301,31.301,31.2643,31.2918,38561.0
2023-07-27 13:25:00,34.13,34.15,34.11,34.15,36630.0,31.2918,31.3102,31.2735,31.3102,36630.0
2023-07-27 13:30:00,34.14,34.15,34.12,34.13,29643.0,31.301,31.3102,31.2827,31.2918,29643.0
2023-07-27 13:35:00,34.13,34.13,34.09,34.09,26643.0,31.2918,31.2918,31.2552,31.2552,26643.0
2023-07-27 13:40:00,34.09,34.11,34.08,34.08,31211.0,31.2552,31.2735,31.246,31.246,31211.0
2023-07-27 13:45:00,34.08,34.09,34.05,34.08,31078.0,31.246,31.2552,31.2185,31.246,31078.0
2023-07-27 13:50:00,34.08,34.08,34.05,34.07,37828.0,31.246,31.246,31.2185,31.2368,37828.0
2023-07-27 13:55:00,34.07,34.08,34.06,34.08,20283.0,31.2368,31.246,31.2277,31.246,20283.0
2023-07-27 14:00:00,34.08,34.09,34.04,34.05,42799.0,31.246,31.2552,31.2093,31.2185,42799.0
2023-07-27 14:05:00,34.05,34.06,34.01,34.01,31595.0,31.2185,31.2277,31.1818,31.1818,31595.0
2023-07-27 14:10:00,34.01,34.01,33.93,33.94,61275.0,31.1818,31.1818,31.1085,31.1176,61275.0
2023-07-27 14:15:00,33.94,33.98,33.91,33.98,47167.0,31.1176,31.1543,31.0901,31.1543,47167.0
2023-07-27 14:20:00,33.97,34.0,33.97,33.98,45664.0,31.1451,31.1726,31.1451,31.1543,45664.0
2023-07-27 14:25:00,33.99,34.02,33.97,34.0,42629.0,31.1635,31.191,31.1451,31.1726,42629.0
2023-07-27 14:30:00,34.0,34.04,33.99,34.03,47895.0,31.1726,31.2093,31.1635,31.2002,47895.0
2023-07-27 14:35:00,34.02,34.04,34.0,34.03,64439.0,31.191,31.2093,31.1726,31.2002,64439.0
2023-07-27 14:40:00,34.03,34.11,34.01,34.1,76009.0,31.2002,31.2735,31.1818,31.2643,76009.0
2023-07-27 14:45:00,34.1,34.13,34.07,34.08,83306.0,31.2643,31.2918,31.2368,31.246,83306.0
2023-07-27 14:50:00,34.08,34.08,34.05,34.06,39362.0,31.246,31.246,31.2185,31.2277,39362.0
2023-07-27 14:55:00,34.06,34.06,34.03,34.05,34670.0,31.2277,31.2277,31.2002,31.2185,34670.0
2023-07-27 15:00:00,34.04,34.07,34.03,34.04,51922.0,31.2093,31.2368,31.2002,31.2093,51922.0
2023-07-27 15:05:00,34.04,34.06,34.03,34.06,57332.0,31.2093,31.2277,31.2002,31.2277,57332.0
2023-07-27 15:10:00,34.05,34.11,34.05,34.09,79720.0,31.2185,31.2735,31.2185,31.2552,79720.0
2023-07-27 15:15:00,34.1,34.14,34.1,34.14,289006.0,31.2643,31.301,31.2643,31.301,289006.0
2023-07-27 15:20:00,34.14,34.17,34.12,34.15,240939.0,31.301,31.3285,31.2827,31.3102,240939.0
2023-07-27 15:25:00,34.14,34.16,34.11,34.14,94178.0,31.301,31.3193,31.2735,31.301,94178.0
2023-07-27 15:30:00,34.14,34.14,34.04,34.05,440694.0,31.301,31.301,31.2093,31.2185,440694.0
2023-07-27 15:35:00,34.05,34.05,33.98,33.98,150749.0,31.2185,31.2185,31.1543,31.1543,150749.0
2023-07-27 15:40:00,33.99,34.02,33.98,33.98,112841.0,31.1635,31.191,31.1543,31.1543,112841.0
2023-07-27 15:45:00,33.98,33.99,33.94,33.97,124018.0,31.1543,31.1635,31.1176,31.1451,124018.0
2023-07-27 15:50:00,33.97,34.02,33.96,34.01,225165.0,31.1451,31.191,31.136,31.1818,225165.0
2023-07-27 15:55:00,34.01,34.06,33.99,34.04,559873.0,31.1818,31.2277,31.1635,31.2093,559873.0
2023-07-28 09:30:00,34.22,34.22,34.0,34.0,110056.0,31.3744,31.3744,31.1726,31.1726,110056.0
2023-07-28 09:35:00,33.95,33.97,33.77,33.81,65521.0,31.1268,31.1451,30.9618,30.9984,65521.0
2023-07-28 09:40:00,33.82,33.91,33.81,33.87,45375.0,31.0076,31.0901,30.9984,31.0535,45375.0
2023-07-28 09:45:00,33.87,33.95,33.83,33.94,36752.0,31.0535,31.1268,31.0168,31.1176,36752.0
2023-07-28 09:50:00,33.95,33.96,33.9,33.91,38413.0,31.1268,31.136,31.081,31.0901,38413.0
2023-07-28 09:55:00,33.91,33.96,33.91,33.96,24176.0,31.0901,31.136,31.0901,31.136,24176.0
2023-07-28 10:00:00,33.97,34.01,33.93,33.98,36260.0,31.1451,31.1818,31.1085,31.1543,36260.0
2023-07-28 10:05:00,34.0,34.07,33.97,34.05,36995.0,31.1726,31.2368,31.1451,31.2185,36995.0
2023-07-28 10:10:00,34.05,34.09,34.05,34.08,39608.0,31.2185,31.2552,31.2185,31.246,39608.0
2023-07-28 10:15:00,34.09,34.12,34.08,34.11,40385.0,31.2552,31.2827,31.246,31.2735,40385.0
2023-07-28 10:20:00,34.11,34.16,34.11,34.13,29800.0,31.2735,31.3193,31.2735,31.2918,29800.0
2023-07-28 10:25:00,34.13,34.13,34.04,34.04,46110.0,31.2918,31.2918,31.2093,31.2093,46110.0
2023-07-28 10:30:00,34.04,34.09,34.02,34.05,83032.0,31.2093,31.2552,31.191,31.2185,83032.0
2023-07-28 10:35:00,34.05,34.07,34.03,34.05,69022.0,31.2185,31.2368,31.2002,31.2185,69022.0
2023-07-28 10:40:00,34.05,34.1,34.04,34.09,82321.0,31.2185,31.2643,31.2093,31.2552,82321.0
2023-07-28 10:45:00,34.09,34.18,34.08,34.16,127814.0,31.2552,31.3377,31.246,31.3193,127814.0
2023-07-28 10:50:00,34.16,34.19,34.13,34.14,58577.0,31.3193,31.3468,31.2918,31.301,58577.0
2023-07-28 10:55:00,34.13,34.16,34.13,34.16,33969.0,31.2918,31.3193,31.2918,31.3193,33969.0
2023-07-28 11:00:00,34.16,34.16,34.06,34.07,40764.0,31.3193,31.3193,31.2277,31.2368,40764.0
2023-07-28 11:05:00,34.07,34.07,34.04,34.05,33792.0,31.2368,31.2368,31.2093,31.2185,33792.0
2023-07-28 11:10:00,34.05,34.08,34.01,34.02,116146.0,31.2185,31.246,31.1818,31.191,116146.0
2023-07-28 11:15:00,34.02,34.04,33.98,33.98,73732.0,31.191,31.2093,31.1543,31.1543,73732.0
2023-07-28 11:20:00,33.98,34.06,33.98,34.05,85177.0,31.1543,31.2277,31.1543,31.2185,85177.0
2023-07-28 11:25:00,34.05,34.09,34.05,34.05,31736.0,31.2185,31.2552,31.2185,31.2185,31736.0
2023-07-28 11:30:00,34.05,34.08,34.04,34.05,50801.0,31.2185,31.246,31.2093,31.2185,50801.0
2023-07-28 11:35:00,34.05,34.07,34.04,34.07,51600.0,31.2185,31.2368,31.2093,31.2368,51600.0
2023-07-28 11:40:00,34.07,34.11,34.06,34.11,30891.0,31.2368,31.2735,31.2277,31.2735,30891.0
2023-07-28 11:45:00,34.11,34.11,34.07,34.07,17680.0,31.2735,31.2735,31.2368,31.2368,17680.0
2023-07-28 11:50:00,34.08,34.08,34.04,34.04,14492.0,31.246,31.246,31.2093,31.2093,14492.0
2023-07-28 11:55:00,34.04,34.06,34.04,34.05,49619.0,31.2093,31.2277,31.2093,31.2185,49619.0
2023-07-28 12:00:00,34.05,34.06,33.98,34.02,56712.0,31.2185,31.2277,31.1543,31.191,56712.0
2023-07-28 12:05:00,34.01,34.03,34.0,34.02,35610.0,31.1818,31.2002,31.1726,31.191,35610.0
2023-07-28 12:10:00,34.02,34.04,34.0,34.02,30997.0,31.191,31.2093,31.1726,31.191,30997.0
2023-07-28 12:15:00,34.01,34.02,33.99,34.0,22659.0,31.1818,31.191,31.1635,31.1726,22659.0
2023-07-28 12:20:00,34.0,34.03,34.0,34.02,23446.0,31.1726,31.2002,31.1726,31.191,23446.0
2023-07-28 12:25:00,34.02,34.03,34.0,34.01,24937.0,31.191,31.2002,31.1726,31.1818,24937.0
2023-07-28 12:30:00,34.01,34.02,34.0,34.02,12640.0,31.1818,31.191,31.1726,31.191,12640.0
2023-07-28 12:35:00,34.02,34.07,34.01,34.07,40547.0,31.191,31.2368,31.1818,31.2368,40547.0
2023-07-28 12:40:00,34.07,34.08,34.05,34.05,24605.0,31.2368,31.246,31.2185,31.2185,24605.0
2023-07-28 12:45:00,34.05,34.07,34.03,34.04,20704.0,31.2185,31.2368,31.2002,31.2093,20704.0
2023-07-28 12:50:00,34.04,34.05,34.02,34.02,21278.0,31.2093,31.2185,31.191,31.191,21278.0
2023-07-28 12:55:00,34.02,34.05,34.02,34.05,31160.0,31.191,31.2185,31.191,31.2185,31160.0
2023-07-28 13:00:00,34.04,34.05,34.01,34.02,17508.0,31.2093,31.2185,31.1818,31.191,17508.0
2023-07-28 13:05:00,34.02,34.04,34.01,34.02,23143.0,31.191,31.2093,31.1818,31.191,23143.0
2023-07-28 13:10:00,34.02,34.04,34.02,34.04,10928.0,31.191,31.2093,31.191,31.2093,10928.0
2023-07-28 13:15:00,34.04,34.05,34.03,34.05,25800.0,31.2093,31.2185,31.2002,31.2185,25800.0
2023-07-28 13:20:00,34.04,34.05,34.03,34.04,23260.0,31.2093,31.2185,31.2002,31.2093,23260.0
2023-07-28 13:25:00,34.03,34.03,34.01,34.02,36919.0,31.2002,31.2002,31.1818,31.191,36919.0
2023-07-28 13:30:00,34.02,34.03,34.0,34.02,50503.0,31.191,31.2002,31.1726,31.191,50503.0
2023-07-28 13:35:00,34.01,34.04,34.01,34.04,42873.0,31.1818,31.2093,31.1818,31.2093,42873.0
2023-07-28 13:40:00,34.04,34.05,34.0,34.02,55488.0,31.2093,31.2185,31.1726,31.191,55488.0
2023-07-28 13:45:00,34.03,34.03,34.0,34.01,12057.0,31.2002,31.2002,31.1726,31.1818,12057.0
2023-07-28 13:50:00,34.01,34.01,33.83,33.98,217950.0,31.1818,31.1818,31.0168,31.1543,217950.0
2023-07-28 13:55:00,33.98,34.02,33.97,34.02,27257.0,31.1543,31.191,31.1451,31.191,27257.0
2023-07-28 14:00:00,34.02,34.04,34.01,34.03,81809.0,31.191,31.2093,31.1818,31.2002,81809.0
2023-07-28 14:05:00,34.03,34.05,34.02,34.05,36015.0,31.2002,31.2185,31.191,31.2185,36015.0
2023-07-28 14:10:00,34.04,34.05,34.03,34.03,24374.0,31.2093,31.2185,31.2002,31.2002,24374.0
2023-07-28 14:15:00,34.04,34.06,34.03,34.05,23202.0,31.2093,31.2277,31.2002,31.2185,23202.0
2023-07-28 14:20:00,34.05,34.08,34.05,34.07,32251.0,31.2185,31.246,31.2185,31.2368,32251.0
2023-07-28 14:25:00,34.07,34.09,34.06,34.08,17053.0,31.2368,31.2552,31.2277,31.246,17053.0
2023-07-28 14:30:00,34.08,34.09,34.05,34.05,25765.0,31.246,31.2552,31.2185,31.2185,25765.0
2023-07-28 14:35:00,34.05,34.06,34.02,34.05,46240.0,31.2185,31.2277,31.191,31.2185,46240.0
2023-07-28 14:40:00,34.04,34.05,34.03,34.05,17231.0,31.2093,31.2185,31.2002,31.2185,17231.0
2023-07-28 14:45:00,34.05,34.06,34.04,34.05,36651.0,31.2185,31.2277,31.2093,31.2185,36651.0
2023-07-28 14:50:00,34.05,34.08,34.05,34.08,26399.0,31.2185,31.246,31.2185,31.246,26399.0
2023-07-28 14:55:00,34.08,34.09,34.07,34.07,68993.0,31.246,31.2552,31.2368,31.2368,68993.0
2023-07-28 15:00:00,34.08,34.09,34.05,34.06,33315.0,31.246,31.2552,31.2185,31.2277,33315.0
2023-07-28 15:05:00,34.06,34.07,34.05,34.06,20802.0,31.2277,31.2368,31.2185,31.2277,20802.0
2023-07-28 15:10:00,34.05,34.08,34.05,34.08,23403.0,31.2185,31.246,31.2185,31.246,23403.0
2023-07-28 15:15:00,34.07,34.08,34.05,34.05,17571.0,31.2368,31.246,31.2185,31.2185,17571.0
2023-07-28 15:20:00,34.05,34.07,34.04,34.05,77717.0,31.2185,31.2368,31.2093,31.2185,77717.0
2023-07-28 15:25:00,34.05,34.06,34.03,34.03,39996.0,31.2185,31.2277,31.2002,31.2002,39996.0
2023-07-28 15:30:00,34.03,34.06,34.03,34.05,67964.0,31.2002,31.2277,31.2002,31.2185,67964.0
2023-07-28 15:35:00,34.05,34.07,34.05,34.05,75734.0,31.2185,31.2368,31.2185,31.2185,75734.0
2023-07-28 15:40:00,34.05,34.06,34.04,34.06,63606.0,31.2185,31.2277,31.2093,31.2277,63606.0
2023-07-28 15:45:00,34.05,34.06,34.03,34.03,91391.0,31.2185,31.2277,31.2002,31.2002,91391.0
2023-07-28 15:50:00,34.03,34.09,34.01,34.09,173644.0,31.2002,31.2552,31.1818,31.2552,173644.0
2023-07-28 15:55:00,34.09,34.1,34.06,34.07,336337.0,31.2552,31.2643,31.2277,31.2368,336337.0
2023-07-31 09:30:00,34.25,34.28,34.13,34.23,101183.0,31.4019,31.4294,31.2918,31.3835,101183.0
2023-07-31 09:35:00,34.22,34.28,34.15,34.18,47214.0,31.3744,31.4294,31.3102,31.3377,47214.0
2023-07-31 09:40:00,34.16,34.32,34.14,34.3,51576.0,31.3193,31.466,31.301,31.4477,51576.0
2023-07-31 09:45:00,34.3,34.42,34.28,34.35,39183.0,31.4477,31.5577,31.4294,31.4935,39183.0
2023-07-31 09:50:00,34.35,34.36,34.29,34.31,34795.0,31.4935,31.5027,31.4385,31.4569,34795.0
2023-07-31 09:55:00,34.32,34.37,34.27,34.37,62135.0,31.466,31.5119,31.4202,31.5119,62135.0
2023-07-31 10:00:00,34.37,34.49,34.36,34.48,70201.0,31.5119,31.6219,31.5027,31.6127,70201.0
2023-07-31 10:05:00,34.49,34.5,34.45,34.45,60774.0,31.6219,31.6311,31.5852,31.5852,60774.0
2023-07-31 10:10:00,34.45,34.47,34.4,34.43,63464.0,31.5852,31.6036,31.5394,31.5669,63464.0
2023-07-31 10:15:00,34.43,34.49,34.42,34.48,32215.0,31.5669,31.6219,31.5577,31.6127,32215.0
2023-07-31 10:20:00,34.48,34.48,34.43,34.47,41119.0,31.6127,31.6127,31.5669,31.6036,41119.0
2023-07-31 10:25:00,34.47,34.5,34.45,34.5,62721.0,31.6036,31.6311,31.5852,31.6311,62721.0
2023-07-31 10:30:00,34.5,34.51,34.48,34.5,41619.0,31.6311,31.6402,31.6127,31.6311,41619.0
2023-07-31 10:35:00,34.5,34.57,34.5,34.55,51941.0,31.6311,31.6952,31.6311,31.6769,51941.0
2023-07-31 10:40:00,34.55,34.63,34.54,34.62,44103.0,31.6769,31.7503,31.6677,31.7411,44103.0
2023-07-31 10:45:00,34.62,34.64,34.55,34.55,50086.0,31.7411,31.7594,31.6769,31.6769,50086.0
2023-07-31 10:50:00,34.55,34.55,34.5,34.51,42206.0,31.6769,31.6769,31.6311,31.6402,42206.0
2023-07-31 10:55:00,34.5,34.51,34.47,34.51,43766.0,31.6311,31.6402,31.6036,31.6402,43766.0
2023-07-31 11:00:00,34.5,34.51,34.45,34.48,35621.0,31.6311,31.6402,31.5852,31.6127,35621.0
2023-07-31 11:05:00,34.48,34.53,34.47,34.53,31976.0,31.6127,31.6586,31.6036,31.6586,31976.0
2023-07-31 11:10:00,34.54,34.54,34.52,34.52,20367.0,31.6677,31.6677,31.6494,31.6494,20367.0
2023-07-31 11:15:00,34.51,34.55,34.51,34.55,13502.0,31.6402,31.6769,31.6402,31.6769,13502.0
2023-07-31 11:20:00,34.55,34.55,34.51,34.52,12109.0,31.6769,31.6769,31.6402,31.6494,12109.0
2023-07-31 11:25:00,34.52,34.53,34.5,34.51,25506.0,31.6494,31.6586,31.6311,31.6402,25506.0
2023-07-31 11:30:00,34.5,34.5,34.47,34.48,32469.0,31.6311,31.6311,31.6036,31.6127,32469.0
2023-07-31 11:35:00,34.48,34.48,34.45,34.45,15581.0,31.6127,31.6127,31.5852,31.5852,15581.0
2023-07-31 11:40:00,34.45,34.47,34.44,34.46,28823.0,31.5852,31.6036,31.5761,31.5944,28823.0
2023-07-31 11:45:00,34.46,34.51,34.46,34.51,47805.0,31.5944,31.6402,31.5944,31.6402,47805.0
2023-07-31 11:50:00,34.51,34.51,34.48,34.5,34918.0,31.6402,31.6402,31.6127,31.6311,34918.0
2023-07-31 11:55:00,34.49,34.52,34.49,34.52,12676.0,31.6219,31.6494,31.6219,31.6494,12676.0
2023-07-31 12:00:00,34.52,34.53,34.5,34.51,12039.0,31.6494,31.6586,31.6311,31.6402,12039.0
2023-07-31 12:05:00,34.5,34.5,34.48,34.48,24575.0,31.6311,31.6311,31.6127,31.6127,24575.0
2023-07-31 12:10:00,34.48,34.5,34.47,34.5,24757.0,31.6127,31.6311,31.6036,31.6311,24757.0
2023-07-31 12:15:00,34.5,34.52,34.46,34.47,22152.0,31.6311,31.6494,31.5944,31.6036,22152.0
2023-07-31 12:20:00,34.46,34.47,34.43,34.45,36051.0,31.5944,31.6036,31.5669,31.5852,36051.0
2023-07-31 12:25:00,34.45,34.47,34.44,34.45,18165.0,31.5852,31.6036,31.5761,31.5852,18165.0
2023-07-31 12:30:00,34.45,34.47,34.45,34.47,12790.0,31.5852,31.6036,31.5852,31.6036,12790.0
2023-07-31 12:35:00,34.47,34.47,34.42,34.42,22953.0,31.6036,31.6036,31.5577,31.5577,22953.0
2023-07-31 12:40:00,34.42,34.45,34.41,34.45,40477.0,31.5577,31.5852,31.5486,31.5852,40477.0
2023-07-31 12:45:00,34.45,34.47,34.44,34.45,27956.0,31.5852,31.6036,31.5761,31.5852,27956.0
2023-07-31 12:50:00,34.46,34.46,34.44,34.45,13563.0,31.5944,31.5944,31.5761,31.5852,13563.0
2023-07-31 12:55:00,34.45,34.47,34.45,34.45,20188.0,31.5852,31.6036,31.5852,31.5852,20188.0
2023-07-31 13:00:00,34.46,34.48,34.44,34.48,33297.0,31.5944,31.6127,31.5761,31.6127,33297.0
2023-07-31 13:05:00,34.47,34.48,34.46,34.47,18411.0,31.6036,31.6127,31.5944,31.6036,18411.0
2023-07-31 13:10:00,34.47,34.49,34.46,34.48,11878.0,31.6036,31.6219,31.5944,31.6127,11878.0
2023-07-31 13:15:00,34.49,34.49,34.44,34.44,44958.0,31.6219,31.6219,31.5761,31.5761,44958.0
2023-07-31 13:20:00,34.44,34.45,34.42,34.43,44054.0,31.5761,31.5852,31.5577,31.5669,44054.0
2023-07-31 13:25:00,34.43,34.43,34.41,34.42,38232.0,31.5669,31.5669,31.5486,31.5577,38232.0
2023-07-31 13:30:00,34.41,34.41,34.39,34.4,16057.0,31.5486,31.5486,31.5302,31.5394,16057.0
2023-07-31 13:35:00,34.4,34.42,34.4,34.4,44368.0,31.5394,31.5577,31.5394,31.5394,44368.0
2023-07-31 13:40:00,34.4,34.42,34.38,34.39,53826.0,31.5394,31.5577,31.521,31.5302,53826.0
2023-07-31 13:45:00,34.4,34.44,34.39,34.43,27471.0,31.5394,31.5761,31.5302,31.5669,27471.0
2023-07-31 13:50:00,34.42,34.43,34.41,34.41,13101.0,31.5577,31.5669,31.5486,31.5486,13101.0
2023-07-31 13:55:00,34.41,34.43,34.39,34.39,49002.0,31.5486,31.5669,31.5302,31.5302,49002.0
2023-07-31 14:00:00,34.4,34.4,34.38,34.39,24940.0,31.5394,31.5394,31.521,31.5302,24940.0
2023-07-31 14:05:00,34.4,34.41,34.38,34.39,40818.0,31.5394,31.5486,31.521,31.5302,40818.0
2023-07-31 14:10:00,34.38,34.41,34.38,34.4,17399.0,31.521,31.5486,31.521,31.5394,17399.0
2023-07-31 14:15:00,34.4,34.4,34.39,34.4,9921.0,31.5394,31.5394,31.5302,31.5394,9921.0
2023-07-31 14:20:00,34.39,34.42,34.39,34.39,34679.0,31.5302,31.5577,31.5302,31.5302,34679.0
2023-07-31 14:25:00,34.4,34.4,34.37,34.38,27470.0,31.5394,31.5394,31.5119,31.521,27470.0
2023-07-31 14:30:00,34.39,34.41,34.38,34.4,38978.0,31.5302,31.5486,31.521,31.5394,38978.0
2023-07-31 14:35:00,34.4,34.41,34.38,34.39,75299.0,31.5394,31.5486,31.521,31.5302,75299.0
2023-07-31 14:40:00,34.39,34.39,34.36,34.38,27579.0,31.5302,31.5302,31.5027,31.521,27579.0
2023-07-31 14:45:00,34.38,34.38,34.35,34.37,29731.0,31.521,31.521,31.4935,31.5119,29731.0
2023-07-31 14:50:00,34.37,34.4,34.35,34.39,87463.0,31.5119,31.5394,31.4935,31.5302,87463.0
2023-07-31 14:55:00,34.39,34.41,34.38,34.41,35650.0,31.5302,31.5486,31.521,31.5486,35650.0
2023-07-31 15:00:00,34.4,34.41,34.39,34.41,20189.0,31.5394,31.5486,31.5302,31.5486,20189.0
2023-07-31 15:05:00,34.41,34.43,34.39,34.43,27247.0,31.5486,31.5669,31.5302,31.5669,27247.0
2023-07-31 15:10:00,34.42,34.43,34.39,34.4,29486.0,31.5577,31.5669,31.5302,31.5394,29486.0
2023-07-31 15:15:00,34.4,34.4,34.38,34.4,49420.0,31.5394,31.5394,31.521,31.5394,49420.0
2023-07-31 15:20:00,34.39,34.41,34.38,34.39,67363.0,31.5302,31.5486,31.521,31.5302,67363.0
2023-07-31 15:25:00,34.4,34.43,34.38,34.41,65806.0,31.5394,31.5669,31.521,31.5486,65806.0
2023-07-31 15:30:00,34.41,34.44,34.4,34.41,35539.0,31.5486,31.5761,31.5394,31.5486,35539.0
2023-07-31 15:35:00,34.41,34.42,34.4,34.41,46521.0,31.5486,31.5577,31.5394,31.5486,46521.0
2023-07-31 15:40:00,34.41,34.46,34.4,34.45,131696.0,31.5486,31.5944,31.5394,31.5852,131696.0
2023-07-31 15:45:00,34.45,34.46,34.42,34.42,144408.0,31.5852,31.5944,31.5577,31.5577,144408.0
2023-07-31 15:50:00,34.42,34.44,34.38,34.41,276932.0,31.5577,31.5761,31.521,31.5486,276932.0
2023-07-31 15:55:00,34.41,34.48,34.41,34.46,634431.0,31.5486,31.6127,31.5486,31.5944,634431.0
2023-08-01 09:30:00,34.49,34.49,34.14,34.16,75528.0,31.6219,31.6219,31.301,31.3193,75528.0
2023-08-01 09:35:00,34.16,34.37,34.15,34.25,45603.0,31.3193,31.5119,31.3102,31.4019,45603.0
2023-08-01 09:40:00,34.26,34.29,34.16,34.22,65226.0,31.411,31.4385,31.3193,31.3744,65226.0
2023-08-01 09:45:00,34.21,34.28,34.19,34.27,45002.0,31.3652,31.4294,31.3468,31.4202,45002.0
2023-08-01 09:50:00,34.27,34.28,34.17,34.17,35602.0,31.4202,31.4294,31.3285,31.3285,35602.0
2023-08-01 09:55:00,34.16,34.16,34.08,34.14,26218.0,31.3193,31.3193,31.246,31.301,26218.0
2023-08-01 10:00:00,34.14,34.23,34.1,34.2,42357.0,31.301,31.3835,31.2643,31.356,42357.0
2023-08-01 10:05:00,34.2,34.2,33.99,34.02,68070.0,31.356,31.356,31.1635,31.191,68070.0
2023-08-01 10:10:00,34.02,34.13,34.02,34.1,40943.0,31.191,31.2918,31.191,31.2643,40943.0
2023-08-01 10:15:00,34.09,34.1,34.04,34.08,24844.0,31.2552,31.2643,31.2093,31.246,24844.0
2023-08-01 10:20:00,34.08,34.09,34.0,34.01,39338.0,31.246,31.2552,31.1726,31.1818,39338.0
2023-08-01 10:25:00,34.01,34.01,33.93,33.94,27469.0,31.1818,31.1818,31.1085,31.1176,27469.0
2023-08-01 10:30:00,33.94,33.96,33.91,33.93,21693.0,31.1176,31.136,31.0901,31.1085,21693.0
2023-08-01 10:35:00,33.94,33.96,33.88,33.92,102287.0,31.1176,31.136,31.0626,31.0993,102287.0
2023-08-01 10:40:00,33.91,33.93,33.83,33.85,35522.0,31.0901,31.1085,31.0168,31.0351,35522.0
2023-08-01 10:45:00,33.85,33.88,33.83,33.85,19333.0,31.0351,31.0626,31.0168,31.0351,19333.0
2023-08-01 10:50:00,33.85,33.86,33.8,33.84,31631.0,31.0351,31.0443,30.9893,31.026,31631.0
2023-08-01 10:55:00,33.84,33.91,33.83,33.9,41398.0,31.026,31.0901,31.0168,31.081,41398.0
2023-08-01 11:00:00,33.9,33.91,33.85,33.9,24644.0,31.081,31.0901,31.0351,31.081,24644.0
2023-08-01 11:05:00,33.89,33.96,33.88,33.95,35029.0,31.0718,31.136,31.0626,31.1268,35029.0
2023-08-01 11:10:00,33.95,33.96,33.92,33.92,27191.0,31.1268,31.136,31.0993,31.0993,27191.0
2023-08-01 11:15:00,33.93,33.93,33.9,33.92,18774.0,31.1085,31.1085,31.081,31.0993,18774.0
2023-08-01 11:20:00,33.91,33.92,33.89,33.91,12915.0,31.0901,31.0993,31.0718,31.0901,12915.0
2023-08-01 11:25:00,33.91,33.92,33.89,33.92,41264.0,31.0901,31.0993,31.0718,31.0993,41264.0
2023-08-01 11:30:00,33.92,33.94,33.91,33.94,24417.0,31.0993,31.1176,31.0901,31.1176,24417.0
2023-08-01 11:35:00,33.94,33.96,33.91,33.91,35446.0,31.1176,31.136,31.0901,31.0901,35446.0
2023-08-01 11:40:00,33.91,33.93,33.85,33.85,32089.0,31.0901,31.1085,31.0351,31.0351,32089.0
2023-08-01 11:45:00,33.85,33.86,33.81,33.84,27798.0,31.0351,31.0443,30.9984,31.026,27798.0
2023-08-01 11:50:00,33.84,33.86,33.81,33.83,68362.0,31.026,31.0443,30.9984,31.0168,68362.0
2023-08-01 11:55:00,33.83,33.84,33.8,33.84,52230.0,31.0168,31.026,30.9893,31.026,52230.0
2023-08-01 12:00:00,33.84,33.89,33.83,33.89,27602.0,31.026,31.0718,31.0168,31.0718,27602.0
2023-08-01 12:05:00,33.89,33.91,33.88,33.91,41405.0,31.0718,31.0901,31.0626,31.0901,41405.0
2023-08-01 12:10:00,33.91,33.92,33.88,33.91,22536.0,31.0901,31.0993,31.0626,31.0901,22536.0
2023-08-01 12:15:00,33.92,33.94,33.91,33.92,41423.0,31.0993,31.1176,31.0901,31.0993,41423.0
2023-08-01 12:20:00,33.93,33.95,33.89,33.9,62963.0,31.1085,31.1268,31.0718,31.081,62963.0
2023-08-01 12:25:00,33.9,33.91,33.88,33.9,33292.0,31.081,31.0901,31.0626,31.081,33292.0
2023-08-01 12:30:00,33.9,33.91,33.87,33.88,30806.0,31.081,31.0901,31.0535,31.0626,30806.0
2023-08-01 12:35:00,33.88,33.91,33.86,33.88,51231.0,31.0626,31.0901,31.0443,31.0626,51231.0
2023-08-01 12:40:00,33.88,33.91,33.87,33.9,47884.0,31.0626,31.0901,31.0535,31.081,47884.0
2023-08-01 12:45:00,33.91,33.92,33.89,33.9,24295.0,31.0901,31.0993,31.0718,31.081,24295.0
2023-08-01 12:50:00,33.9,33.9,33.87,33.88,37684.0,31.081,31.081,31.0535,31.0626,37684.0
2023-08-01 12:55:00,33.88,33.89,33.85,33.86,41659.0,31.0626,31.0718,31.0351,31.0443,41659.0
2023-08-01 13:00:00,33.86,33.87,33.84,33.87,42076.0,31.0443,31.0535,31.026,31.0535,42076.0
2023-08-01 13:05:00,33.86,33.87,33.84,33.84,14649.0,31.0443,31.0535,31.026,31.026,14649.0
2023-08-01 13:10:00,33.84,33.88,33.84,33.87,41428.0,31.026,31.0626,31.026,31.0535,41428.0
2023-08-01 13:15:00,33.87,33.89,33.86,33.88,71648.0,31.0535,31.0718,31.0443,31.0626,71648.0
2023-08-01 13:20:00,33.88,33.89,33.87,33.89,22861.0,31.0626,31.0718,31.0535,31.0718,22861.0
2023-08-01 13:25:00,33.88,33.92,33.87,33.91,73223.0,31.0626,31.0993,31.0535,31.0901,73223.0
2023-08-01 13:30:00,33.91,33.95,33.91,33.95,21764.0,31.0901,31.1268,31.0901,31.1268,21764.0
2023-08-01 13:35:00,33.95,33.99,33.94,33.97,50512.0,31.1268,31.1635,31.1176,31.1451,50512.0
2023-08-01 13:40:00,33.96,33.99,33.96,33.98,21833.0,31.136,31.1635,31.136,31.1543,21833.0
2023-08-01 13:45:00,33.98,33.98,33.96,33.98,21253.0,31.1543,31.1543,31.136,31.1543,21253.0
2023-08-01 13:50:00,33.98,33.99,33.97,33.98,22094.0,31.1543,31.1635,31.1451,31.1543,22094.0
2023-08-01 13:55:00,33.98,33.98,33.96,33.98,20739.0,31.1543,31.1543,31.136,31.1543,20739.0
2023-08-01 14:00:00,33.98,34.0,33.97,33.97,57448.0,31.1543,31.1726,31.1451,31.1451,57448.0
2023-08-01 14:05:00,33.97,33.99,33.95,33.98,28737.0,31.1451,31.1635,31.1268,31.1543,28737.0
2023-08-01 14:10:00,33.98,34.0,33.98,33.99,32527.0,31.1543,31.1726,31.1543,31.1635,32527.0
2023-08-01 14:15:00,34.0,34.03,33.99,34.02,70957.0,31.1726,31.2002,31.1635,31.191,70957.0
2023-08-01 14:20:00,34.02,34.03,34.01,34.03,32777.0,31.191,31.2002,31.1818,31.2002,32777.0
2023-08-01 14:25:00,34.02,34.04,34.01,34.02,37088.0,31.191,31.2093,31.1818,31.191,37088.0
2023-08-01 14:30:00,34.02,34.03,33.99,33.99,37466.0,31.191,31.2002,31.1635,31.1635,37466.0
2023-08-01 14:35:00,33.99,34.03,33.99,34.02,18974.0,31.1635,31.2002,31.1635,31.191,18974.0
2023-08-01 14:40:00,34.02,34.04,34.01,34.03,16637.0,31.191,31.2093,31.1818,31.2002,16637.0
2023-08-01 14:45:00,34.04,34.06,34.04,34.05,25568.0,31.2093,31.2277,31.2093,31.2185,25568.0
2023-08-01 14:50:00,34.05,34.06,34.04,34.05,26336.0,31.2185,31.2277,31.2093,31.2185,26336.0
2023-08-01 14:55:00,34.05,34.06,34.03,34.04,38580.0,31.2185,31.2277,31.2002,31.2093,38580.0
2023-08-01 15:00:00,34.04,34.08,34.04,34.08,30953.0,31.2093,31.246,31.2093,31.246,30953.0
2023-08-01 15:05:00,34.08,34.1,34.08,34.09,9507.0,31.246,31.2643,31.246,31.2552,9507.0
2023-08-01 15:10:00,34.1,34.11,34.09,34.09,20202.0,31.2643,31.2735,31.2552,31.2552,20202.0
2023-08-01 15:15:00,34.09,34.1,34.07,34.08,40372.0,31.2552,31.2643,31.2368,31.246,40372.0
2023-08-01 15:20:00,34.08,34.09,34.07,34.08,43736.0,31.246,31.2552,31.2368,31.246,43736.0
2023-08-01 15:25:00,34.08,34.08,34.01,34.05,89206.0,31.246,31.246,31.1818,31.2185,89206.0
2023-08-01 15:30:00,34.05,34.05,33.98,34.0,70600.0,31.2185,31.2185,31.1543,31.1726,70600.0
2023-08-01 15:35:00,34.01,34.02,33.98,33.98,40518.0,31.1818,31.191,31.1543,31.1543,40518.0
2023-08-01 15:40:00,33.98,34.0,33.97,34.0,52623.0,31.1543,31.1726,31.1451,31.1726,52623.0
2023-08-01 15:45:00,34.0,34.02,33.99,34.0,94602.0,31.1726,31.191,31.1635,31.1726,94602.0
2023-08-01 15:50:00,34.0,34.09,34.0,34.08,140889.0,31.1726,31.2552,31.1726,31.246,140889.0
2023-08-01 15:55:00,34.08,34.12,34.04,34.09,430220.0,31.246,31.2827,31.2093,31.2552,430220.0
2023-08-02 09:30:00,33.91,33.93,33.54,33.59,91474.0,31.0901,31.1085,30.7509,30.7967,91474.0
2023-08-02 09:35:00,33.59,33.74,33.55,33.73,101729.0,30.7967,30.9343,30.7601,30.9251,101729.0
2023-08-02 09:40:00,33.74,33.82,33.65,33.77,61538.0,30.9343,31.0076,30.8518,30.9618,61538.0
2023-08-02 09:45:00,33.76,33.78,33.66,33.74,69527.0,30.9526,30.9709,30.8609,30.9343,69527.0
2023-08-02 09:50:00,33.74,33.79,33.72,33.77,43432.0,30.9343,30.9801,30.9159,30.9618,43432.0
2023-08-02 09:55:00,33.77,33.78,33.69,33.75,33770.0,30.9618,30.9709,30.8884,30.9434,33770.0
2023-08-02 10:00:00,33.75,33.77,33.68,33.72,54009.0,30.9434,30.9618,30.8793,30.9159,54009.0
2023-08-02 10:05:00,33.72,33.73,33.65,33.66,28073.0,30.9159,30.9251,30.8518,30.8609,28073.0
2023-08-02 10:10:00,33.66,33.74,33.65,33.73,28104.0,30.8609,30.9343,30.8518,30.9251,28104.0
2023-08-02 10:15:00,33.73,33.74,33.64,33.65,31151.0,30.9251,30.9343,30.8426,30.8518,31151.0
2023-08-02 10:20:00,33.65,33.69,33.63,33.68,30420.0,30.8518,30.8884,30.8334,30.8793,30420.0
2023-08-02 10:25:00,33.68,33.74,33.67,33.73,15021.0,30.8793,30.9343,30.8701,30.9251,15021.0
2023-08-02 10:30:00,33.73,33.8,33.73,33.74,38301.0,30.9251,30.9893,30.9251,30.9343,38301.0
2023-08-02 10:35:00,33.73,33.73,33.56,33.59,34313.0,30.9251,30.9251,30.7692,30.7967,34313.0
2023-08-02 10:40:00,33.59,33.61,33.52,33.55,49326.0,30.7967,30.8151,30.7326,30.7601,49326.0
2023-08-02 10:45:00,33.54,33.55,33.48,33.49,31452.0,30.7509,30.7601,30.6959,30.7051,31452.0
2023-08-02 10:50:00,33.49,33.49,33.44,33.44,25365.0,30.7051,30.7051,30.6592,30.6592,25365.0
2023-08-02 10:55:00,33.45,33.45,33.31,33.31,136371.0,30.6684,30.6684,30.54,30.54,136371.0
2023-08-02 11:00:00,33.3,33.4,33.27,33.31,208986.0,30.5309,30.6225,30.5034,30.54,208986.0
2023-08-02 11:05:00,33.3,33.41,33.29,33.4,85366.0,30.5309,30.6317,30.5217,30.6225,85366.0
2023-08-02 11:10:00,33.41,33.47,33.41,33.42,46388.0,30.6317,30.6867,30.6317,30.6409,46388.0
2023-08-02 11:15:00,33.43,33.44,33.4,33.41,48525.0,30.65,30.6592,30.6225,30.6317,48525.0
2023-08-02 11:20:00,33.41,33.52,33.4,33.52,31905.0,30.6317,30.7326,30.6225,30.7326,31905.0
2023-08-02 11:25:00,33.52,33.57,33.49,33.52,63300.0,30.7326,30.7784,30.7051,30.7326,63300.0
2023-08-02 11:30:00,33.52,33.55,33.49,33.54,26216.0,30.7326,30.7601,30.7051,30.7509,26216.0
2023-08-02 11:35:00,33.54,33.58,33.53,33.55,28241.0,30.7509,30.7876,30.7417,30.7601,28241.0
2023-08-02 11:40:00,33.55,33.56,33.51,33.55,32565.0,30.7601,30.7692,30.7234,30.7601,32565.0
2023-08-02 11:45:00,33.56,33.56,33.51,33.52,20027.0,30.7692,30.7692,30.7234,30.7326,20027.0
2023-08-02 11:50:00,33.52,33.53,33.5,33.52,21751.0,30.7326,30.7417,30.7142,30.7326,21751.0
2023-08-02 11:55:00,33.52,33.54,33.51,33.54,32060.0,30.7326,30.7509,30.7234,30.7509,32060.0
2023-08-02 12:00:00,33.53,33.59,33.53,33.56,22562.0,30.7417,30.7967,30.7417,30.7692,22562.0
2023-08-02 12:05:00,33.56,33.59,33.53,33.59,28431.0,30.7692,30.7967,30.7417,30.7967,28431.0
2023-08-02 12:10:00,33.59,33.61,33.56,33.58,29113.0,30.7967,30.8151,30.7692,30.7876,29113.0
2023-08-02 12:15:00,33.58,33.63,33.57,33.63,43693.0,30.7876,30.8334,30.7784,30.8334,43693.0
2023-08-02 12:20:00,33.63,33.65,33.6,33.63,35443.0,30.8334,30.8518,30.8059,30.8334,35443.0
2023-08-02 12:25:00,33.63,33.65,33.6,33.62,25369.0,30.8334,30.8518,30.8059,30.8242,25369.0
2023-08-02 12:30:00,33.61,33.62,33.58,33.59,19695.0,30.8151,30.8242,30.7876,30.7967,19695.0
2023-08-02 12:35:00,33.59,33.66,33.58,33.65,26616.0,30.7967,30.8609,30.7876,30.8518,26616.0
2023-08-02 12:40:00,33.64,33.66,33.61,33.65,19067.0,30.8426,30.8609,30.8151,30.8518,19067.0
2023-08-02 12:45:00,33.65,33.65,33.62,33.63,11277.0,30.8518,30.8518,30.8242,30.8334,11277.0
2023-08-02 12:50:00,33.63,33.63,33.57,33.58,22940.0,30.8334,30.8334,30.7784,30.7876,22940.0
2023-08-02 12:55:00,33.58,33.6,33.57,33.59,31103.0,30.7876,30.8059,30.7784,30.7967,31103.0
2023-08-02 13:00:00,33.59,33.61,33.57,33.59,20060.0,30.7967,30.8151,30.7784,30.7967,20060.0
2023-08-02 13:05:00,33.59,33.6,33.57,33.59,34333.0,30.7967,30.8059,30.7784,30.7967,34333.0
2023-08-02 13:10:00,33.59,33.61,33.57,33.58,23234.0,30.7967,30.8151,30.7784,30.7876,23234.0
2023-08-02 13:15:00,33.58,33.61,33.57,33.61,21263.0,30.7876,30.8151,30.7784,30.8151,21263.0
2023-08-02 13:20:00,33.61,33.62,33.58,33.62,24773.0,30.8151,30.8242,30.7876,30.8242,24773.0
2023-08-02 13:25:00,33.62,33.65,33.61,33.63,23675.0,30.8242,30.8518,30.8151,30.8334,23675.0
2023-08-02 13:30:00,33.64,33.66,33.62,33.63,28079.0,30.8426,30.8609,30.8242,30.8334,28079.0
2023-08-02 13:35:00,33.64,33.65,33.63,33.65,16862.0,30.8426,30.8518,30.8334,30.8518,16862.0
2023-08-02 13:40:00,33.65,33.66,33.61,33.62,25488.0,30.8518,30.8609,30.8151,30.8242,25488.0
2023-08-02 13:45:00,33.62,33.64,33.61,33.64,19445.0,30.8242,30.8426,30.8151,30.8426,19445.0
2023-08-02 13:50:00,33.64,33.65,33.54,33.55,108552.0,30.8426,30.8518,30.7509,30.7601,108552.0
2023-08-02 13:55:00,33.55,33.58,33.5,33.53,148649.0,30.7601,30.7876,30.7142,30.7417,148649.0
2023-08-02 14:00:00,33.54,33.58,33.52,33.58,33297.0,30.7509,30.7876,30.7326,30.7876,33297.0
2023-08-02 14:05:00,33.58,33.58,33.54,33.57,30336.0,30.7876,30.7876,30.7509,30.7784,30336.0
2023-08-02 14:10:00,33.56,33.6,33.56,33.59,51300.0,30.7692,30.8059,30.7692,30.7967,51300.0
2023-08-02 14:15:00,33.59,33.62,33.59,33.61,23060.0,30.7967,30.8242,30.7967,30.8151,23060.0
2023-08-02 14:20:00,33.6,33.61,33.59,33.61,23599.0,30.8059,30.8151,30.7967,30.8151,23599.0
2023-08-02 14:25:00,33.61,33.62,33.56,33.59,43116.0,30.8151,30.8242,30.7692,30.7967,43116.0
2023-08-02 14:30:00,33.59,33.61,33.58,33.59,38207.0,30.7967,30.8151,30.7876,30.7967,38207.0
2023-08-02 14:35:00,33.59,33.62,33.57,33.62,41676.0,30.7967,30.8242,30.7784,30.8242,41676.0
2023-08-02 14:40:00,33.62,33.63,33.59,33.6,44220.0,30.8242,30.8334,30.7967,30.8059,44220.0
2023-08-02 14:45:00,33.6,33.62,33.59,33.62,46025.0,30.8059,30.8242,30.7967,30.8242,46025.0
2023-08-02 14:50:00,33.62,33.64,33.61,33.63,28500.0,30.8242,30.8426,30.8151,30.8334,28500.0
2023-08-02 14:55:00,33.64,33.64,33.62,33.63,48795.0,30.8426,30.8426,30.8242,30.8334,48795.0
2023-08-02 15:00:00,33.62,33.65,33.62,33.65,30549.0,30.8242,30.8518,30.8242,30.8518,30549.0
2023-08-02 15:05:00,33.65,33.68,33.63,33.68,70363.0,30.8518,30.8793,30.8334,30.8793,70363.0
2023-08-02 15:10:00,33.68,33.68,33.65,33.66,39419.0,30.8793,30.8793,30.8518,30.8609,39419.0
2023-08-02 15:15:00,33.66,33.69,33.66,33.69,38801.0,30.8609,30.8884,30.8609,30.8884,38801.0
2023-08-02 15:20:00,33.69,33.72,33.67,33.69,51953.0,30.8884,30.9159,30.8701,30.8884,51953.0
2023-08-02 15:25:00,33.69,33.7,33.62,33.63,93180.0,30.8884,30.8976,30.8242,30.8334,93180.0
2023-08-02 15:30:00,33.63,33.63,33.59,33.59,44315.0,30.8334,30.8334,30.7967,30.7967,44315.0
2023-08-02 15:35:00,33.59,33.64,33.59,33.63,63250.0,30.7967,30.8426,30.7967,30.8334,63250.0
2023-08-02 15:40:00,33.63,33.66,33.61,33.65,82109.0,30.8334,30.8609,30.8151,30.8518,82109.0
2023-08-02 15:45:00,33.65,33.72,33.64,33.71,116789.0,30.8518,30.9159,30.8426,30.9068,116789.0
2023-08-02 15:50:00,33.71,33.75,33.68,33.69,263473.0,30.9068,30.9434,30.8793,30.8884,263473.0
2023-08-02 15:55:00,33.69,33.73,33.65,33.66,486470.0,30.8884,30.9251,30.8518,30.8609,486470.0
2023-08-03 09:30:00,34.03,34.37,33.97,34.18,120584.0,31.2002,31.5119,31.1451,31.3377,120584.0
2023-08-03 09:35:00,34.23,34.45,34.21,34.25,102946.0,31.3835,31.5852,31.3652,31.4019,102946.0
2023-08-03 09:40:00,34.26,34.31,34.16,34.22,89682.0,31.411,31.4569,31.3193,31.3744,89682.0
2023-08-03 09:45:00,34.22,34.31,34.18,34.27,216849.0,31.3744,31.4569,31.3377,31.4202,216849.0
2023-08-03 09:50:00,34.28,34.59,34.27,34.48,151208.0,31.4294,31.7136,31.4202,31.6127,151208.0
2023-08-03 09:55:00,34.47,34.54,34.43,34.44,81731.0,31.6036,31.6677,31.5669,31.5761,81731.0
2023-08-03 10:00:00,34.43,34.52,34.42,34.48,90875.0,31.5669,31.6494,31.5577,31.6127,90875.0
2023-08-03 10:05:00,34.48,34.75,34.46,34.63,81184.0,31.6127,31.8603,31.5944,31.7503,81184.0
2023-08-03 10:10:00,34.64,34.66,34.61,34.62,60566.0,31.7594,31.7778,31.7319,31.7411,60566.0
2023-08-03 10:15:00,34.62,34.65,34.51,34.52,71113.0,31.7411,31.7686,31.6402,31.6494,71113.0
2023-08-03 10:20:00,34.53,34.6,34.5,34.6,62404.0,31.6586,31.7228,31.6311,31.7228,62404.0
2023-08-03 10:25:00,34.59,34.7,34.57,34.63,60880.0,31.7136,31.8144,31.6952,31.7503,60880.0
2023-08-03 10:30:00,34.62,34.67,34.59,34.6,42383.0,31.7411,31.7869,31.7136,31.7228,42383.0
2023-08-03 10:35:00,34.61,34.61,34.5,34.55,67355.0,31.7319,31.7319,31.6311,31.6769,67355.0
2023-08-03 10:40:00,34.55,34.6,34.54,34.57,128267.0,31.6769,31.7228,31.6677,31.6952,128267.0
2023-08-03 10:45:00,34.57,34.63,34.52,34.62,128459.0,31.6952,31.7503,31.6494,31.7411,128459.0
2023-08-03 10:50:00,34.63,34.72,34.62,34.7,104503.0,31.7503,31.8328,31.7411,31.8144,104503.0
2023-08-03 10:55:00,34.7,34.74,34.68,34.7,90716.0,31.8144,31.8511,31.7961,31.8144,90716.0
2023-08-03 11:00:00,34.7,34.72,34.67,34.69,75850.0,31.8144,31.8328,31.7869,31.8053,75850.0
2023-08-03 11:05:00,34.68,34.69,34.63,34.64,77909.0,31.7961,31.8053,31.7503,31.7594,77909.0
2023-08-03 11:10:00,34.65,34.66,34.6,34.61,102808.0,31.7686,31.7778,31.7228,31.7319,102808.0
2023-08-03 11:15:00,34.61,34.61,34.53,34.53,100191.0,31.7319,31.7319,31.6586,31.6586,100191.0
2023-08-03 11:20:00,34.54,34.56,34.51,34.55,104425.0,31.6677,31.6861,31.6402,31.6769,104425.0
2023-08-03 11:25:00,34.55,34.65,34.54,34.64,87983.0,31.6769,31.7686,31.6677,31.7594,87983.0
2023-08-03 11:30:00,34.64,34.68,34.63,34.64,103233.0,31.7594,31.7961,31.7503,31.7594,103233.0
2023-08-03 11:35:00,34.65,34.66,34.62,34.64,53283.0,31.7686,31.7778,31.7411,31.7594,53283.0
2023-08-03 11:40:00,34.64,34.65,34.61,34.63,50484.0,31.7594,31.7686,31.7319,31.7503,50484.0
2023-08-03 11:45:00,34.64,34.71,34.62,34.71,90770.0,31.7594,31.8236,31.7411,31.8236,90770.0
2023-08-03 11:50:00,34.71,34.71,34.66,34.67,61682.0,31.8236,31.8236,31.7778,31.7869,61682.0
2023-08-03 11:55:00,34.67,34.7,34.65,34.69,61095.0,31.7869,31.8144,31.7686,31.8053,61095.0
2023-08-03 12:00:00,34.69,34.7,34.65,34.68,64647.0,31.8053,31.8144,31.7686,31.7961,64647.0
2023-08-03 12:05:00,34.68,34.69,34.65,34.69,72838.0,31.7961,31.8053,31.7686,31.8053,72838.0
2023-08-03 12:10:00,34.69,34.72,34.68,34.72,37820.0,31.8053,31.8328,31.7961,31.8328,37820.0
2023-08-03 12:15:00,34.72,34.8,34.72,34.79,113702.0,31.8328,31.9061,31.8328,31.897,113702.0
2023-08-03 12:20:00,34.79,34.81,34.73,34.73,46488.0,31.897,31.9153,31.8419,31.8419,46488.0
2023-08-03 12:25:00,34.73,34.76,34.71,34.75,53284.0,31.8419,31.8694,31.8236,31.8603,53284.0
2023-08-03 12:30:00,34.76,34.78,34.71,34.72,48095.0,31.8694,31.8878,31.8236,31.8328,48095.0
2023-08-03 12:35:00,34.72,34.72,34.69,34.7,33300.0,31.8328,31.8328,31.8053,31.8144,33300.0
2023-08-03 12:40:00,34.71,34.76,34.7,34.76,53189.0,31.8236,31.8694,31.8144,31.8694,53189.0
2023-08-03 12:45:00,34.76,34.83,34.75,34.83,50182.0,31.8694,31.9336,31.8603,31.9336,50182.0
2023-08-03 12:50:00,34.83,34.84,34.79,34.79,39591.0,31.9336,31.9428,31.897,31.897,39591.0
2023-08-03 12:55:00,34.79,34.79,34.75,34.77,38284.0,31.897,31.897,31.8603,31.8786,38284.0
2023-08-03 13:00:00,34.78,34.81,34.76,34.77,35626.0,31.8878,31.9153,31.8694,31.8786,35626.0
2023-08-03 13:05:00,34.77,34.77,34.71,34.73,62726.0,31.8786,31.8786,31.8236,31.8419,62726.0
2023-08-03 13:10:00,34.73,34.76,34.71,34.72,39576.0,31.8419,31.8694,31.8236,31.8328,39576.0
2023-08-03 13:15:00,34.72,34.72,34.69,34.72,40848.0,31.8328,31.8328,31.8053,31.8328,40848.0
2023-08-03 13:20:00,34.72,34.75,34.71,34.74,22076.0,31.8328,31.8603,31.8236,31.8511,22076.0
2023-08-03 13:25:00,34.73,34.76,34.71,34.72,55261.0,31.8419,31.8694,31.8236,31.8328,55261.0
2023-08-03 13:30:00,34.72,34.72,34.69,34.69,35605.0,31.8328,31.8328,31.8053,31.8053,35605.0
2023-08-03 13:35:00,34.7,34.7,34.62,34.62,51351.0,31.8144,31.8144,31.7411,31.7411,51351.0
2023-08-03 13:40:00,34.63,34.63,34.58,34.59,64425.0,31.7503,31.7503,31.7044,31.7136,64425.0
2023-08-03 13:45:00,34.59,34.6,34.56,34.59,55542.0,31.7136,31.7228,31.6861,31.7136,55542.0
2023-08-03 13:50:00,34.59,34.6,34.55,34.58,60453.0,31.7136,31.7228,31.6769,31.7044,60453.0
2023-08-03 13:55:00,34.58,34.58,34.51,34.53,48937.0,31.7044,31.7044,31.6402,31.6586,48937.0
2023-08-03 14:00:00,34.52,34.57,34.51,34.57,54293.0,31.6494,31.6952,31.6402,31.6952,54293.0
2023-08-03 14:05:00,34.57,34.61,34.56,34.61,48487.0,31.6952,31.7319,31.6861,31.7319,48487.0
2023-08-03 14:10:00,34.61,34.61,34.57,34.59,56156.0,31.7319,31.7319,31.6952,31.7136,56156.0
2023-08-03 14:15:00,34.59,34.6,34.54,34.55,46410.0,31.7136,31.7228,31.6677,31.6769,46410.0
2023-08-03 14:20:00,34.55,34.55,34.51,34.52,44903.0,31.6769,31.6769,31.6402,31.6494,44903.0
2023-08-03 14:25:00,34.52,34.54,34.49,34.52,72955.0,31.6494,31.6677,31.6219,31.6494,72955.0
2023-08-03 14:30:00,34.53,34.53,34.48,34.5,47140.0,31.6586,31.6586,31.6127,31.6311,47140.0
2023-08-03 14:35:00,34.51,34.53,34.48,34.51,47589.0,31.6402,31.6586,31.6127,31.6402,47589.0
2023-08-03 14:40:00,34.51,34.52,34.49,34.52,47114.0,31.6402,31.6494,31.6219,31.6494,47114.0
2023-08-03 14:45:00,34.52,34.52,34.5,34.52,25797.0,31.6494,31.6494,31.6311,31.6494,25797.0
2023-08-03 14:50:00,34.52,34.56,34.51,34.55,37785.0,31.6494,31.6861,31.6402,31.6769,37785.0
2023-08-03 14:55:00,34.55,34.56,34.53,34.54,47612.0,31.6769,31.6861,31.6586,31.6677,47612.0
2023-08-03 15:00:00,34.54,34.59,34.53,34.59,39137.0,31.6677,31.7136,31.6586,31.7136,39137.0
2023-08-03 15:05:00,34.59,34.61,34.58,34.59,39697.0,31.7136,31.7319,31.7044,31.7136,39697.0
2023-08-03 15:10:00,34.59,34.59,34.54,34.55,52458.0,31.7136,31.7136,31.6677,31.6769,52458.0
2023-08-03 15:15:00,34.55,34.57,34.52,34.57,48661.0,31.6769,31.6952,31.6494,31.6952,48661.0
2023-08-03 15:20:00,34.56,34.58,34.55,34.58,58881.0,31.6861,31.7044,31.6769,31.7044,58881.0
2023-08-03 15:25:00,34.59,34.6,34.55,34.55,61811.0,31.7136,31.7228,31.6769,31.6769,61811.0
2023-08-03 15:30:00,34.55,34.58,34.53,34.56,98467.0,31.6769,31.7044,31.6586,31.6861,98467.0
2023-08-03 15:35:00,34.55,34.57,34.54,34.55,75734.0,31.6769,31.6952,31.6677,31.6769,75734.0
2023-08-03 15:40:00,34.55,34.62,34.54,34.59,85397.0,31.6769,31.7411,31.6677,31.7136,85397.0
2023-08-03 15:45:00,34.59,34.6,34.49,34.5,160323.0,31.7136,31.7228,31.6219,31.6311,160323.0
2023-08-03 15:50:00,34.49,34.5,34.46,34.47,315955.0,31.6219,31.6311,31.5944,31.6036,315955.0
2023-08-03 15:55:00,34.48,34.49,34.43,34.43,516823.0,31.6127,31.6219,31.5669,31.5669,516823.0
2023-08-04 09:30:00,34.53,34.64,34.42,34.64,80466.0,31.6586,31.7594,31.5577,31.7594,80466.0
2023-08-04 09:35:00,34.65,34.66,34.48,34.5,65521.0,31.7686,31.7778,31.6127,31.6311,65521.0
2023-08-04 09:40:00,34.51,34.76,34.5,34.75,97755.0,31.6402,31.8694,31.6311,31.8603,97755.0
2023-08-04 09:45:00,34.75,34.85,34.75,34.84,65154.0,31.8603,31.952,31.8603,31.9428,65154.0
2023-08-04 09:50:00,34.83,34.86,34.79,34.84,42331.0,31.9336,31.9611,31.897,31.9428,42331.0
2023-08-04 09:55:00,34.84,34.84,34.7,34.8,196917.0,31.9428,31.9428,31.8144,31.9061,196917.0
2023-08-04 10:00:00,34.81,34.84,34.76,34.84,90033.0,31.9153,31.9428,31.8694,31.9428,90033.0
2023-08-04 10:05:00,34.84,34.84,34.71,34.73,46919.0,31.9428,31.9428,31.8236,31.8419,46919.0
2023-08-04 10:10:00,34.73,34.77,34.66,34.67,96540.0,31.8419,31.8786,31.7778,31.7869,96540.0
2023-08-04 10:15:00,34.67,34.71,34.63,34.7,91493.0,31.7869,31.8236,31.7503,31.8144,91493.0
2023-08-04 10:20:00,34.7,34.82,34.69,34.82,96088.0,31.8144,31.9245,31.8053,31.9245,96088.0
2023-08-04 10:25:00,34.82,34.93,34.81,34.93,80051.0,31.9245,32.0253,31.9153,32.0253,80051.0
2023-08-04 10:30:00,34.93,35.0,34.78,34.82,87216.0,32.0253,32.0895,31.8878,31.9245,87216.0
2023-08-04 10:35:00,34.82,34.85,34.78,34.84,42416.0,31.9245,31.952,31.8878,31.9428,42416.0
2023-08-04 10:40:00,34.85,34.91,34.83,34.89,161167.0,31.952,32.007,31.9336,31.9886,161167.0
2023-08-04 10:45:00,34.89,34.92,34.86,34.91,76096.0,31.9886,32.0161,31.9611,32.007,76096.0
2023-08-04 10:50:00,34.91,34.91,34.86,34.89,206420.0,32.007,32.007,31.9611,31.9886,206420.0
2023-08-04 10:55:00,34.88,34.91,34.86,34.87,49429.0,31.9795,32.007,31.9611,31.9703,49429.0
2023-08-04 11:00:00,34.87,34.88,34.83,34.83,67636.0,31.9703,31.9795,31.9336,31.9336,67636.0
2023-08-04 11:05:00,34.83,34.86,34.81,34.81,51712.0,31.9336,31.9611,31.9153,31.9153,51712.0
2023-08-04 11:10:00,34.81,34.91,34.81,34.91,37844.0,31.9153,32.007,31.9153,32.007,37844.0
2023-08-04 11:15:00,34.91,34.91,34.86,34.88,26267.0,32.007,32.007,31.9611,31.9795,26267.0
2023-08-04 11:20:00,34.88,34.98,34.88,34.97,107373.0,31.9795,32.0712,31.9795,32.062,107373.0
2023-08-04 11:25:00,34.98,34.99,34.93,34.94,71401.0,32.0712,32.0803,32.0253,32.0345,71401.0
2023-08-04 11:30:00,34.95,34.99,34.93,34.98,59480.0,32.0436,32.0803,32.0253,32.0712,59480.0
2023-08-04 11:35:00,34.98,35.07,34.98,35.04,230930.0,32.0712,32.1537,32.0712,32.1262,230930.0
2023-08-04 11:40:00,35.04,35.04,34.97,35.01,102621.0,32.1262,32.1262,32.062,32.0987,102621.0
2023-08-04 11:45:00,35.01,35.01,34.93,34.94,34020.0,32.0987,32.0987,32.0253,32.0345,34020.0
2023-08-04 11:50:00,34.93,34.98,34.92,34.98,36760.0,32.0253,32.0712,32.0161,32.0712,36760.0
2023-08-04 11:55:00,34.98,34.99,34.94,34.95,33451.0,32.0712,32.0803,32.0345,32.0436,33451.0
2023-08-04 12:00:00,34.95,35.0,34.95,34.98,28069.0,32.0436,32.0895,32.0436,32.0712,28069.0
2023-08-04 12:05:00,34.98,35.0,34.94,34.94,46391.0,32.0712,32.0895,32.0345,32.0345,46391.0
2023-08-04 12:10:00,34.95,34.96,34.92,34.95,32428.0,32.0436,32.0528,32.0161,32.0436,32428.0
2023-08-04 12:15:00,34.94,34.97,34.94,34.97,45889.0,32.0345,32.062,32.0345,32.062,45889.0
2023-08-04 12:20:00,34.96,34.99,34.95,34.98,40853.0,32.0528,32.0803,32.0436,32.0712,40853.0
2023-08-04 12:25:00,34.98,35.02,34.98,35.0,66795.0,32.0712,32.1078,32.0712,32.0895,66795.0
2023-08-04 12:30:00,35.01,35.01,34.98,35.0,34143.0,32.0987,32.0987,32.0712,32.0895,34143.0
2023-08-04 12:35:00,35.0,35.01,34.96,35.0,27171.0,32.0895,32.0987,32.0528,32.0895,27171.0
2023-08-04 12:40:00,35.0,35.02,34.98,35.02,32712.0,32.0895,32.1078,32.0712,32.1078,32712.0
2023-08-04 12:45:00,35.02,35.03,35.01,35.02,26754.0,32.1078,32.117,32.0987,32.1078,26754.0
2023-08-04 12:50:00,35.02,35.05,35.0,35.02,38228.0,32.1078,32.1353,32.0895,32.1078,38228.0
2023-08-04 12:55:00,35.03,35.05,35.01,35.02,23270.0,32.117,32.1353,32.0987,32.1078,23270.0
2023-08-04 13:00:00,35.03,35.03,34.99,35.0,126123.0,32.117,32.117,32.0803,32.0895,126123.0
2023-08-04 13:05:00,35.0,35.0,34.96,34.98,60705.0,32.0895,32.0895,32.0528,32.0712,60705.0
2023-08-04 13:10:00,34.98,35.03,34.95,35.02,123193.0,32.0712,32.117,32.0436,32.1078,123193.0
2023-08-04 13:15:00,35.01,35.05,34.99,35.0,43394.0,32.0987,32.1353,32.0803,32.0895,43394.0
2023-08-04 13:20:00,35.01,35.03,35.0,35.02,25475.0,32.0987,32.117,32.0895,32.1078,25475.0
2023-08-04 13:25:00,35.02,35.04,34.99,35.04,60549.0,32.1078,32.1262,32.0803,32.1262,60549.0
2023-08-04 13:30:00,35.04,35.05,35.01,35.04,36583.0,32.1262,32.1353,32.0987,32.1262,36583.0
2023-08-04 13:35:00,35.03,35.04,34.95,34.97,130918.0,32.117,32.1262,32.0436,32.062,130918.0
2023-08-04 13:40:00,34.97,35.01,34.97,35.0,55774.0,32.062,32.0987,32.062,32.0895,55774.0
2023-08-04 13:45:00,35.0,35.01,34.94,34.95,45842.0,32.0895,32.0987,32.0345,32.0436,45842.0
2023-08-04 13:50:00,34.94,34.96,34.89,34.93,41977.0,32.0345,32.0528,31.9886,32.0253,41977.0
2023-08-04 13:55:00,34.93,34.94,34.87,34.89,48622.0,32.0253,32.0345,31.9703,31.9886,48622.0
2023-08-04 14:00:00,34.89,34.89,34.78,34.79,84834.0,31.9886,31.9886,31.8878,31.897,84834.0
2023-08-04 14:05:00,34.8,34.81,34.74,34.77,56210.0,31.9061,31.9153,31.8511,31.8786,56210.0
2023-08-04 14:10:00,34.77,34.82,34.75,34.8,30149.0,31.8786,31.9245,31.8603,31.9061,30149.0
2023-08-04 14:15:00,34.8,34.81,34.69,34.7,71318.0,31.9061,31.9153,31.8053,31.8144,71318.0
2023-08-04 14:20:00,34.7,34.7,34.62,34.63,69893.0,31.8144,31.8144,31.7411,31.7503,69893.0
2023-08-04 14:25:00,34.62,34.66,34.59,34.62,56778.0,31.7411,31.7778,31.7136,31.7411,56778.0
2023-08-04 14:30:00,34.61,34.64,34.58,34.61,57505.0,31.7319,31.7594,31.7044,31.7319,57505.0
2023-08-04 14:35:00,34.6,34.61,34.54,34.55,31658.0,31.7228,31.7319,31.6677,31.6769,31658.0
2023-08-04 14:40:00,34.55,34.6,34.53,34.55,36476.0,31.6769,31.7228,31.6586,31.6769,36476.0
2023-08-04 14:45:00,34.55,34.55,34.51,34.52,36309.0,31.6769,31.6769,31.6402,31.6494,36309.0
2023-08-04 14:50:00,34.52,34.57,34.5,34.51,47407.0,31.6494,31.6952,31.6311,31.6402,47407.0
2023-08-04 14:55:00,34.5,34.51,34.47,34.5,42931.0,31.6311,31.6402,31.6036,31.6311,42931.0
2023-08-04 15:00:00,34.5,34.54,34.46,34.47,32410.0,31.6311,31.6677,31.5944,31.6036,32410.0
2023-08-04 15:05:00,34.47,34.48,34.4,34.41,34081.0,31.6036,31.6127,31.5394,31.5486,34081.0
2023-08-04 15:10:00,34.4,34.45,34.39,34.43,64043.0,31.5394,31.5852,31.5302,31.5669,64043.0
2023-08-04 15:15:00,34.43,34.45,34.41,34.43,62853.0,31.5669,31.5852,31.5486,31.5669,62853.0
2023-08-04 15:20:00,34.42,34.46,34.4,34.41,58931.0,31.5577,31.5944,31.5394,31.5486,58931.0
2023-08-04 15:25:00,34.41,34.44,34.39,34.44,78055.0,31.5486,31.5761,31.5302,31.5761,78055.0
2023-08-04 15:30:00,34.44,34.47,34.42,34.43,83895.0,31.5761,31.6036,31.5577,31.5669,83895.0
2023-08-04 15:35:00,34.43,34.46,34.39,34.4,77341.0,31.5669,31.5944,31.5302,31.5394,77341.0
2023-08-04 15:40:00,34.39,34.42,34.37,34.39,76591.0,31.5302,31.5577,31.5119,31.5302,76591.0
2023-08-04 15:45:00,34.38,34.43,34.38,34.41,119038.0,31.521,31.5669,31.521,31.5486,119038.0
2023-08-04 15:50:00,34.41,34.44,34.37,34.38,258410.0,31.5486,31.5761,31.5119,31.521,258410.0
2023-08-04 15:55:00,34.38,34.4,34.35,34.37,538609.0,31.521,31.5394,31.4935,31.5119,538609.0
2023-08-07 09:30:00,34.54,34.8,34.46,34.73,72683.0,31.6677,31.9061,31.5944,31.8419,72683.0
2023-08-07 09:35:00,34.72,34.73,34.59,34.64,36533.0,31.8328,31.8419,31.7136,31.7594,36533.0
2023-08-07 09:40:00,34.63,34.63,34.47,34.48,32247.0,31.7503,31.7503,31.6036,31.6127,32247.0
2023-08-07 09:45:00,34.47,34.53,34.44,34.48,43947.0,31.6036,31.6586,31.5761,31.6127,43947.0
2023-08-07 09:50:00,34.48,34.53,34.44,34.45,24980.0,31.6127,31.6586,31.5761,31.5852,24980.0
2023-08-07 09:55:00,34.45,34.47,34.42,34.44,29609.0,31.5852,31.6036,31.5577,31.5761,29609.0
2023-08-07 10:00:00,34.45,34.5,34.45,34.49,55900.0,31.5852,31.6311,31.5852,31.6219,55900.0
2023-08-07 10:05:00,34.49,34.52,34.45,34.51,42979.0,31.6219,31.6494,31.5852,31.6402,42979.0
2023-08-07 10:10:00,34.5,34.55,34.49,34.55,47537.0,31.6311,31.6769,31.6219,31.6769,47537.0
2023-08-07 10:15:00,34.55,34.56,34.5,34.52,24140.0,31.6769,31.6861,31.6311,31.6494,24140.0
2023-08-07 10:20:00,34.52,34.61,34.52,34.6,26454.0,31.6494,31.7319,31.6494,31.7228,26454.0
2023-08-07 10:25:00,34.61,34.65,34.6,34.65,29386.0,31.7319,31.7686,31.7228,31.7686,29386.0
2023-08-07 10:30:00,34.64,34.66,34.59,34.59,36717.0,31.7594,31.7778,31.7136,31.7136,36717.0
2023-08-07 10:35:00,34.59,34.65,34.57,34.65,36460.0,31.7136,31.7686,31.6952,31.7686,36460.0
2023-08-07 10:40:00,34.65,34.67,34.62,34.65,23633.0,31.7686,31.7869,31.7411,31.7686,23633.0
2023-08-07 10:45:00,34.64,34.68,34.6,34.61,39846.0,31.7594,31.7961,31.7228,31.7319,39846.0
2023-08-07 10:50:00,34.61,34.61,34.55,34.56,37273.0,31.7319,31.7319,31.6769,31.6861,37273.0
2023-08-07 10:55:00,34.55,34.56,34.5,34.55,38789.0,31.6769,31.6861,31.6311,31.6769,38789.0
2023-08-07 11:00:00,34.54,34.6,34.53,34.59,31623.0,31.6677,31.7228,31.6586,31.7136,31623.0
2023-08-07 11:05:00,34.59,34.68,34.58,34.68,76698.0,31.7136,31.7961,31.7044,31.7961,76698.0
2023-08-07 11:10:00,34.68,34.69,34.65,34.67,35401.0,31.7961,31.8053,31.7686,31.7869,35401.0
2023-08-07 11:15:00,34.67,34.72,34.67,34.71,25601.0,31.7869,31.8328,31.7869,31.8236,25601.0
2023-08-07 11:20:00,34.71,34.73,34.69,34.72,21014.0,31.8236,31.8419,31.8053,31.8328,21014.0
2023-08-07 11:25:00,34.71,34.74,34.6,34.62,54838.0,31.8236,31.8511,31.7228,31.7411,54838.0
2023-08-07 11:30:00,34.62,34.62,34.52,34.54,44342.0,31.7411,31.7411,31.6494,31.6677,44342.0
2023-08-07 11:35:00,34.53,34.58,34.52,34.57,27921.0,31.6586,31.7044,31.6494,31.6952,27921.0
2023-08-07 11:40:00,34.57,34.6,34.55,34.55,29110.0,31.6952,31.7228,31.6769,31.6769,29110.0
2023-08-07 11:45:00,34.55,34.59,34.54,34.55,16384.0,31.6769,31.7136,31.6677,31.6769,16384.0
2023-08-07 11:50:00,34.56,34.57,34.54,34.55,21586.0,31.6861,31.6952,31.6677,31.6769,21586.0
2023-08-07 11:55:00,34.55,34.56,34.49,34.5,14530.0,31.6769,31.6861,31.6219,31.6311,14530.0
2023-08-07 12:00:00,34.5,34.53,34.49,34.52,19910.0,31.6311,31.6586,31.6219,31.6494,19910.0
2023-08-07 12:05:00,34.52,34.53,34.5,34.52,18805.0,31.6494,31.6586,31.6311,31.6494,18805.0
2023-08-07 12:10:00,34.53,34.55,34.52,34.52,13985.0,31.6586,31.6769,31.6494,31.6494,13985.0
2023-08-07 12:15:00,34.52,34.53,34.51,34.53,13557.0,31.6494,31.6586,31.6402,31.6586,13557.0
2023-08-07 12:20:00,34.54,34.57,34.53,34.55,20786.0,31.6677,31.6952,31.6586,31.6769,20786.0
2023-08-07 12:25:00,34.55,34.56,34.52,34.52,9434.0,31.6769,31.6861,31.6494,31.6494,9434.0
2023-08-07 12:30:00,34.52,34.53,34.5,34.51,15283.0,31.6494,31.6586,31.6311,31.6402,15283.0
2023-08-07 12:35:00,34.52,34.53,34.48,34.48,18119.0,31.6494,31.6586,31.6127,31.6127,18119.0
2023-08-07 12:40:00,34.48,34.51,34.48,34.5,13419.0,31.6127,31.6402,31.6127,31.6311,13419.0
2023-08-07 12:45:00,34.51,34.51,34.48,34.5,12714.0,31.6402,31.6402,31.6127,31.6311,12714.0
2023-08-07 12:50:00,34.51,34.56,34.5,34.55,23447.0,31.6402,31.6861,31.6311,31.6769,23447.0
2023-08-07 12:55:00,34.56,34.56,34.51,34.54,24433.0,31.6861,31.6861,31.6402,31.6677,24433.0
2023-08-07 13:00:00,34.53,34.55,34.53,34.54,12896.0,31.6586,31.6769,31.6586,31.6677,12896.0
2023-08-07 13:05:00,34.54,34.55,34.51,34.52,13971.0,31.6677,31.6769,31.6402,31.6494,13971.0
2023-08-07 13:10:00,34.53,34.54,34.5,34.54,16438.0,31.6586,31.6677,31.6311,31.6677,16438.0
2023-08-07 13:15:00,34.53,34.54,34.52,34.53,12788.0,31.6586,31.6677,31.6494,31.6586,12788.0
2023-08-07 13:20:00,34.53,34.54,34.51,34.51,27289.0,31.6586,31.6677,31.6402,31.6402,27289.0
2023-08-07 13:25:00,34.51,34.52,34.5,34.51,11983.0,31.6402,31.6494,31.6311,31.6402,11983.0
2023-08-07 13:30:00,34.5,34.51,34.48,34.48,19454.0,31.6311,31.6402,31.6127,31.6127,19454.0
2023-08-07 13:35:00,34.49,34.49,34.43,34.46,38678.0,31.6219,31.6219,31.5669,31.5944,38678.0
2023-08-07 13:40:00,34.47,34.47,34.44,34.45,11997.0,31.6036,31.6036,31.5761,31.5852,11997.0
2023-08-07 13:45:00,34.45,34.49,34.44,34.48,28647.0,31.5852,31.6219,31.5761,31.6127,28647.0
2023-08-07 13:50:00,34.48,34.49,34.47,34.49,9237.0,31.6127,31.6219,31.6036,31.6219,9237.0
2023-08-07 13:55:00,34.48,34.49,34.47,34.48,20883.0,31.6127,31.6219,31.6036,31.6127,20883.0
2023-08-07 14:00:00,34.48,34.5,34.46,34.47,34666.0,31.6127,31.6311,31.5944,31.6036,34666.0
2023-08-07 14:05:00,34.47,34.47,34.43,34.44,21151.0,31.6036,31.6036,31.5669,31.5761,21151.0
2023-08-07 14:10:00,34.44,34.45,34.4,34.41,22637.0,31.5761,31.5852,31.5394,31.5486,22637.0
2023-08-07 14:15:00,34.41,34.41,34.4,34.41,23489.0,31.5486,31.5486,31.5394,31.5486,23489.0
2023-08-07 14:20:00,34.4,34.44,34.4,34.44,40122.0,31.5394,31.5761,31.5394,31.5761,40122.0
2023-08-07 14:25:00,34.44,34.44,34.39,34.41,34457.0,31.5761,31.5761,31.5302,31.5486,34457.0
2023-08-07 14:30:00,34.41,34.43,34.4,34.41,24074.0,31.5486,31.5669,31.5394,31.5486,24074.0
2023-08-07 14:35:00,34.41,34.42,34.38,34.39,44683.0,31.5486,31.5577,31.521,31.5302,44683.0
2023-08-07 14:40:00,34.4,34.41,34.38,34.4,21485.0,31.5394,31.5486,31.521,31.5394,21485.0
2023-08-07 14:45:00,34.4,34.4,34.38,34.39,20192.0,31.5394,31.5394,31.521,31.5302,20192.0
2023-08-07 14:50:00,34.4,34.4,34.38,34.4,14500.0,31.5394,31.5394,31.521,31.5394,14500.0
2023-08-07 14:55:00,34.39,34.4,34.38,34.4,21714.0,31.5302,31.5394,31.521,31.5394,21714.0
2023-08-07 15:00:00,34.4,34.41,34.38,34.39,20947.0,31.5394,31.5486,31.521,31.5302,20947.0
2023-08-07 15:05:00,34.38,34.39,34.36,34.36,28554.0,31.521,31.5302,31.5027,31.5027,28554.0
2023-08-07 15:10:00,34.37,34.39,34.35,34.37,34541.0,31.5119,31.5302,31.4935,31.5119,34541.0
2023-08-07 15:15:00,34.37,34.37,34.35,34.36,19523.0,31.5119,31.5119,31.4935,31.5027,19523.0
2023-08-07 15:20:00,34.37,34.37,34.32,34.33,42873.0,31.5119,31.5119,31.466,31.4752,42873.0
2023-08-07 15:25:00,34.34,34.37,34.33,34.34,40880.0,31.4844,31.5119,31.4752,31.4844,40880.0
2023-08-07 15:30:00,34.34,34.36,34.33,34.34,38490.0,31.4844,31.5027,31.4752,31.4844,38490.0
2023-08-07 15:35:00,34.34,34.37,34.34,34.37,28277.0,31.4844,31.5119,31.4844,31.5119,28277.0
2023-08-07 15:40:00,34.37,34.39,34.36,34.38,83102.0,31.5119,31.5302,31.5027,31.521,83102.0
2023-08-07 15:45:00,34.37,34.39,34.35,34.38,61554.0,31.5119,31.5302,31.4935,31.521,61554.0
2023-08-07 15:50:00,34.38,34.41,34.38,34.39,105118.0,31.521,31.5486,31.521,31.5302,105118.0
2023-08-07 15:55:00,34.39,34.47,34.38,34.47,316409.0,31.5302,31.6036,31.521,31.6036,316409.0
2023-08-08 09:30:00,34.11,34.27,34.06,34.14,48651.0,31.2735,31.4202,31.2277,31.301,48651.0
2023-08-08 09:35:00,34.14,34.14,34.01,34.02,51693.0,31.301,31.301,31.1818,31.191,51693.0
2023-08-08 09:40:00,34.03,34.09,34.02,34.05,55416.0,31.2002,31.2552,31.191,31.2185,55416.0
2023-08-08 09:45:00,34.04,34.1,34.02,34.04,43380.0,31.2093,31.2643,31.191,31.2093,43380.0
2023-08-08 09:50:00,34.03,34.14,34.0,34.09,46759.0,31.2002,31.301,31.1726,31.2552,46759.0
2023-08-08 09:55:00,34.09,34.11,34.04,34.09,35151.0,31.2552,31.2735,31.2093,31.2552,35151.0
2023-08-08 10:00:00,34.08,34.12,34.07,34.12,56861.0,31.246,31.2827,31.2368,31.2827,56861.0
2023-08-08 10:05:00,34.11,34.17,34.1,34.16,47624.0,31.2735,31.3285,31.2643,31.3193,47624.0
2023-08-08 10:10:00,34.16,34.17,34.12,34.14,28928.0,31.3193,31.3285,31.2827,31.301,28928.0
2023-08-08 10:15:00,34.13,34.14,34.07,34.13,29358.0,31.2918,31.301,31.2368,31.2918,29358.0
2023-08-08 10:20:00,34.13,34.13,34.08,34.12,40037.0,31.2918,31.2918,31.246,31.2827,40037.0
2023-08-08 10:25:00,34.12,34.19,34.11,34.12,39122.0,31.2827,31.3468,31.2735,31.2827,39122.0
2023-08-08 10:30:00,34.12,34.15,34.11,34.14,49630.0,31.2827,31.3102,31.2735,31.301,49630.0
2023-08-08 10:35:00,34.13,34.14,34.06,34.12,59819.0,31.2918,31.301,31.2277,31.2827,59819.0
2023-08-08 10:40:00,34.13,34.24,34.12,34.24,39182.0,31.2918,31.3927,31.2827,31.3927,39182.0
2023-08-08 10:45:00,34.23,34.24,34.2,34.24,20814.0,31.3835,31.3927,31.356,31.3927,20814.0
2023-08-08 10:50:00,34.24,34.24,34.19,34.22,20668.0,31.3927,31.3927,31.3468,31.3744,20668.0
2023-08-08 10:55:00,34.22,34.22,34.19,34.2,18575.0,31.3744,31.3744,31.3468,31.356,18575.0
2023-08-08 11:00:00,34.2,34.23,34.15,34.16,22906.0,31.356,31.3835,31.3102,31.3193,22906.0
2023-08-08 11:05:00,34.15,34.24,34.14,34.24,25635.0,31.3102,31.3927,31.301,31.3927,25635.0
2023-08-08 11:10:00,34.24,34.27,34.21,34.27,19911.0,31.3927,31.4202,31.3652,31.4202,19911.0
2023-08-08 11:15:00,34.27,34.3,34.25,34.3,23260.0,31.4202,31.4477,31.4019,31.4477,23260.0
2023-08-08 11:20:00,34.3,34.31,34.28,34.3,22820.0,31.4477,31.4569,31.4294,31.4477,22820.0
2023-08-08 11:25:00,34.3,34.31,34.27,34.27,32959.0,31.4477,31.4569,31.4202,31.4202,32959.0
2023-08-08 11:30:00,34.28,34.31,34.26,34.29,21194.0,31.4294,31.4569,31.411,31.4385,21194.0
2023-08-08 11:35:00,34.3,34.33,34.29,34.3,12707.0,31.4477,31.4752,31.4385,31.4477,12707.0
2023-08-08 11:40:00,34.3,34.32,34.28,34.32,15392.0,31.4477,31.466,31.4294,31.466,15392.0
2023-08-08 11:45:00,34.31,34.34,34.3,34.32,15202.0,31.4569,31.4844,31.4477,31.466,15202.0
2023-08-08 11:50:00,34.31,34.32,34.27,34.27,13808.0,31.4569,31.466,31.4202,31.4202,13808.0
2023-08-08 11:55:00,34.27,34.29,34.25,34.28,14828.0,31.4202,31.4385,31.4019,31.4294,14828.0
2023-08-08 12:00:00,34.28,34.3,34.27,34.29,20765.0,31.4294,31.4477,31.4202,31.4385,20765.0
2023-08-08 12:05:00,34.29,34.3,34.27,34.28,23283.0,31.4385,31.4477,31.4202,31.4294,23283.0
2023-08-08 12:10:00,34.29,34.32,34.28,34.3,16365.0,31.4385,31.466,31.4294,31.4477,16365.0
2023-08-08 12:15:00,34.31,34.35,34.3,34.34,21113.0,31.4569,31.4935,31.4477,31.4844,21113.0
2023-08-08 12:20:00,34.35,34.42,34.35,34.4,124684.0,31.4935,31.5577,31.4935,31.5394,124684.0
2023-08-08 12:25:00,34.4,34.46,34.4,34.45,45259.0,31.5394,31.5944,31.5394,31.5852,45259.0
2023-08-08 12:30:00,34.45,34.49,34.44,34.48,22015.0,31.5852,31.6219,31.5761,31.6127,22015.0
2023-08-08 12:35:00,34.48,34.5,34.47,34.48,29640.0,31.6127,31.6311,31.6036,31.6127,29640.0
2023-08-08 12:40:00,34.48,34.5,34.47,34.48,18731.0,31.6127,31.6311,31.6036,31.6127,18731.0
2023-08-08 12:45:00,34.48,34.53,34.47,34.51,56327.0,31.6127,31.6586,31.6036,31.6402,56327.0
2023-08-08 12:50:00,34.5,34.53,34.48,34.52,45168.0,31.6311,31.6586,31.6127,31.6494,45168.0
2023-08-08 12:55:00,34.52,34.53,34.49,34.52,43160.0,31.6494,31.6586,31.6219,31.6494,43160.0
2023-08-08 13:00:00,34.52,34.59,34.52,34.59,47733.0,31.6494,31.7136,31.6494,31.7136,47733.0
2023-08-08 13:05:00,34.59,34.64,34.58,34.63,50830.0,31.7136,31.7594,31.7044,31.7503,50830.0
2023-08-08 13:10:00,34.63,34.66,34.61,34.64,52253.0,31.7503,31.7778,31.7319,31.7594,52253.0
2023-08-08 13:15:00,34.64,34.66,34.63,34.65,38469.0,31.7594,31.7778,31.7503,31.7686,38469.0
2023-08-08 13:20:00,34.65,34.65,34.61,34.62,40096.0,31.7686,31.7686,31.7319,31.7411,40096.0
2023-08-08 13:25:00,34.62,34.62,34.6,34.61,20233.0,31.7411,31.7411,31.7228,31.7319,20233.0
2023-08-08 13:30:00,34.61,34.63,34.6,34.6,41201.0,31.7319,31.7503,31.7228,31.7228,41201.0
2023-08-08 13:35:00,34.61,34.63,34.58,34.63,41648.0,31.7319,31.7503,31.7044,31.7503,41648.0
2023-08-08 13:40:00,34.63,34.67,34.63,34.65,15984.0,31.7503,31.7869,31.7503,31.7686,15984.0
2023-08-08 13:45:00,34.65,34.67,34.63,34.65,30193.0,31.7686,31.7869,31.7503,31.7686,30193.0
2023-08-08 13:50:00,34.64,34.71,34.63,34.7,42659.0,31.7594,31.8236,31.7503,31.8144,42659.0
2023-08-08 13:55:00,34.7,34.73,34.68,34.7,34004.0,31.8144,31.8419,31.7961,31.8144,34004.0
2023-08-08 14:00:00,34.7,34.71,34.68,34.69,39743.0,31.8144,31.8236,31.7961,31.8053,39743.0
2023-08-08 14:05:00,34.69,34.72,34.67,34.7,42868.0,31.8053,31.8328,31.7869,31.8144,42868.0
2023-08-08 14:10:00,34.7,34.73,34.69,34.73,22583.0,31.8144,31.8419,31.8053,31.8419,22583.0
2023-08-08 14:15:00,34.73,34.75,34.71,34.73,26423.0,31.8419,31.8603,31.8236,31.8419,26423.0
2023-08-08 14:20:00,34.74,34.77,34.73,34.75,48022.0,31.8511,31.8786,31.8419,31.8603,48022.0
2023-08-08 14:25:00,34.75,34.77,34.74,34.76,33335.0,31.8603,31.8786,31.8511,31.8694,33335.0
2023-08-08 14:30:00,34.76,34.78,34.75,34.77,40620.0,31.8694,31.8878,31.8603,31.8786,40620.0
2023-08-08 14:35:00,34.77,34.77,34.74,34.76,51964.0,31.8786,31.8786,31.8511,31.8694,51964.0
2023-08-08 14:40:00,34.76,34.77,34.72,34.73,31146.0,31.8694,31.8786,31.8328,31.8419,31146.0
2023-08-08 14:45:00,34.73,34.75,34.7,34.72,26989.0,31.8419,31.8603,31.8144,31.8328,26989.0
2023-08-08 14:50:00,34.72,34.73,34.7,34.7,34403.0,31.8328,31.8419,31.8144,31.8144,34403.0
2023-08-08 14:55:00,34.71,34.76,34.7,34.74,64854.0,31.8236,31.8694,31.8144,31.8511,64854.0
2023-08-08 15:00:00,34.74,34.75,34.71,34.75,30306.0,31.8511,31.8603,31.8236,31.8603,30306.0
2023-08-08 15:05:00,34.75,34.77,34.73,34.77,40804.0,31.8603,31.8786,31.8419,31.8786,40804.0
2023-08-08 15:10:00,34.76,34.78,34.73,34.74,41466.0,31.8694,31.8878,31.8419,31.8511,41466.0
2023-08-08 15:15:00,34.73,34.75,34.73,34.73,27645.0,31.8419,31.8603,31.8419,31.8419,27645.0
2023-08-08 15:20:00,34.73,34.8,34.73,34.8,22090.0,31.8419,31.9061,31.8419,31.9061,22090.0
2023-08-08 15:25:00,34.8,34.8,34.77,34.77,62786.0,31.9061,31.9061,31.8786,31.8786,62786.0
2023-08-08 15:30:00,34.77,34.78,34.73,34.73,63117.0,31.8786,31.8878,31.8419,31.8419,63117.0
2023-08-08 15:35:00,34.73,34.76,34.73,34.76,53600.0,31.8419,31.8694,31.8419,31.8694,53600.0
2023-08-08 15:40:00,34.76,34.8,34.75,34.77,79138.0,31.8694,31.9061,31.8603,31.8786,79138.0
2023-08-08 15:45:00,34.77,34.78,34.75,34.75,78195.0,31.8786,31.8878,31.8603,31.8603,78195.0
2023-08-08 15:50:00,34.76,34.8,34.75,34.8,260890.0,31.8694,31.9061,31.8603,31.9061,260890.0
2023-08-08 15:55:00,34.79,34.84,34.78,34.83,438210.0,31.897,31.9428,31.8878,31.9336,438210.0
2023-08-09 09:30:00,34.97,35.12,34.97,35.03,103130.0,32.062,32.1995,32.062,32.117,103130.0
2023-08-09 09:35:00,35.04,35.15,35.02,35.11,39724.0,32.1262,32.227,32.1078,32.1903,39724.0
2023-08-09 09:40:00,35.11,35.2,35.07,35.15,43561.0,32.1903,32.2729,32.1537,32.227,43561.0
2023-08-09 09:45:00,35.15,35.23,35.14,35.19,43944.0,32.227,32.3004,32.2178,32.2637,43944.0
2023-08-09 09:50:00,35.19,35.25,35.18,35.21,38892.0,32.2637,32.3187,32.2545,32.282,38892.0
2023-08-09 09:55:00,35.22,35.29,35.21,35.27,73753.0,32.2912,32.3554,32.282,32.337,73753.0
2023-08-09 10:00:00,35.27,35.33,35.23,35.33,51715.0,32.337,32.392,32.3004,32.392,51715.0
2023-08-09 10:05:00,35.33,35.33,35.25,35.27,35660.0,32.392,32.392,32.3187,32.337,35660.0
2023-08-09 10:10:00,35.27,35.28,35.2,35.23,39396.0,32.337,32.3462,32.2729,32.3004,39396.0
2023-08-09 10:15:00,35.22,35.25,35.21,35.23,29799.0,32.2912,32.3187,32.282,32.3004,29799.0
2023-08-09 10:20:00,35.23,35.25,35.2,35.23,25231.0,32.3004,32.3187,32.2729,32.3004,25231.0
2023-08-09 10:25:00,35.23,35.27,35.19,35.27,27590.0,32.3004,32.337,32.2637,32.337,27590.0
2023-08-09 10:30:00,35.27,35.32,35.26,35.3,118621.0,32.337,32.3829,32.3279,32.3645,118621.0
2023-08-09 10:35:00,35.3,35.36,35.28,35.3,69404.0,32.3645,32.4196,32.3462,32.3645,69404.0
2023-08-09 10:40:00,35.31,35.37,35.3,35.34,58568.0,32.3737,32.4287,32.3645,32.4012,58568.0
2023-08-09 10:45:00,35.34,35.35,35.29,35.35,88478.0,32.4012,32.4104,32.3554,32.4104,88478.0
2023-08-09 10:50:00,35.34,35.37,35.28,35.3,72109.0,32.4012,32.4287,32.3462,32.3645,72109.0
2023-08-09 10:55:00,35.31,35.34,35.29,35.33,47994.0,32.3737,32.4012,32.3554,32.392,47994.0
2023-08-09 11:00:00,35.34,35.38,35.32,35.38,45949.0,32.4012,32.4379,32.3829,32.4379,45949.0
2023-08-09 11:05:00,35.38,35.42,35.37,35.42,38139.0,32.4379,32.4746,32.4287,32.4746,38139.0
2023-08-09 11:10:00,35.41,35.46,35.39,35.45,59687.0,32.4654,32.5112,32.4471,32.5021,59687.0
2023-08-09 11:15:00,35.45,35.45,35.36,35.39,63006.0,32.5021,32.5021,32.4196,32.4471,63006.0
2023-08-09 11:20:00,35.39,35.39,35.32,35.33,31923.0,32.4471,32.4471,32.3829,32.392,31923.0
2023-08-09 11:25:00,35.33,35.36,35.31,35.35,49299.0,32.392,32.4196,32.3737,32.4104,49299.0
2023-08-09 11:30:00,35.34,35.37,35.31,35.35,99582.0,32.4012,32.4287,32.3737,32.4104,99582.0
2023-08-09 11:35:00,35.36,35.4,35.36,35.39,58864.0,32.4196,32.4562,32.4196,32.4471,58864.0
2023-08-09 11:40:00,35.39,35.39,35.34,35.37,83022.0,32.4471,32.4471,32.4012,32.4287,83022.0
2023-08-09 11:45:00,35.37,35.37,35.29,35.32,61212.0,32.4287,32.4287,32.3554,32.3829,61212.0
2023-08-09 11:50:00,35.31,35.32,35.29,35.3,249804.0,32.3737,32.3829,32.3554,32.3645,249804.0
2023-08-09 11:55:00,35.3,35.33,35.26,35.33,70456.0,32.3645,32.392,32.3279,32.392,70456.0
2023-08-09 12:00:00,35.33,35.33,35.3,35.31,58439.0,32.392,32.392,32.3645,32.3737,58439.0
2023-08-09 12:05:00,35.31,35.36,35.3,35.34,60257.0,32.3737,32.4196,32.3645,32.4012,60257.0
2023-08-09 12:10:00,35.33,35.35,35.29,35.34,86848.0,32.392,32.4104,32.3554,32.4012,86848.0
2023-08-09 12:15:00,35.34,35.36,35.31,35.33,60692.0,32.4012,32.4196,32.3737,32.392,60692.0
2023-08-09 12:20:00,35.32,35.34,35.31,35.34,32201.0,32.3829,32.4012,32.3737,32.4012,32201.0
2023-08-09 12:25:00,35.34,35.34,35.31,35.33,47222.0,32.4012,32.4012,32.3737,32.392,47222.0
2023-08-09 12:30:00,35.33,35.35,35.28,35.34,56240.0,32.392,32.4104,32.3462,32.4012,56240.0
2023-08-09 12:35:00,35.34,35.35,35.31,35.35,25041.0,32.4012,32.4104,32.3737,32.4104,25041.0
2023-08-09 12:40:00,35.34,35.36,35.31,35.32,42043.0,32.4012,32.4196,32.3737,32.3829,42043.0
2023-08-09 12:45:00,35.32,35.35,35.3,35.34,29245.0,32.3829,32.4104,32.3645,32.4012,29245.0
2023-08-09 12:50:00,35.35,35.35,35.31,35.33,11107.0,32.4104,32.4104,32.3737,32.392,11107.0
2023-08-09 12:55:00,35.33,35.36,35.33,35.34,22309.0,32.392,32.4196,32.392,32.4012,22309.0
2023-08-09 13:00:00,35.34,35.36,35.32,35.33,25331.0,32.4012,32.4196,32.3829,32.392,25331.0
2023-08-09 13:05:00,35.33,35.35,35.31,35.34,31476.0,32.392,32.4104,32.3737,32.4012,31476.0
2023-08-09 13:10:00,35.34,35.35,35.31,35.32,12248.0,32.4012,32.4104,32.3737,32.3829,12248.0
2023-08-09 13:15:00,35.32,35.35,35.31,35.34,32035.0,32.3829,32.4104,32.3737,32.4012,32035.0
2023-08-09 13:20:00,35.34,35.37,35.34,35.36,30710.0,32.4012,32.4287,32.4012,32.4196,30710.0
2023-08-09 13:25:00,35.36,35.36,35.32,35.33,45912.0,32.4196,32.4196,32.3829,32.392,45912.0
2023-08-09 13:30:00,35.33,35.34,35.3,35.32,165539.0,32.392,32.4012,32.3645,32.3829,165539.0
2023-08-09 13:35:00,35.32,35.34,35.31,35.34,30916.0,32.3829,32.4012,32.3737,32.4012,30916.0
2023-08-09 13:40:00,35.34,35.36,35.33,35.36,25292.0,32.4012,32.4196,32.392,32.4196,25292.0
2023-08-09 13:45:00,35.36,35.37,35.29,35.3,58985.0,32.4196,32.4287,32.3554,32.3645,58985.0
2023-08-09 13:50:00,35.3,35.31,35.28,35.3,130339.0,32.3645,32.3737,32.3462,32.3645,130339.0
2023-08-09 13:55:00,35.31,35.33,35.3,35.3,31679.0,32.3737,32.392,32.3645,32.3645,31679.0
2023-08-09 14:00:00,35.3,35.34,35.3,35.33,69788.0,32.3645,32.4012,32.3645,32.392,69788.0
2023-08-09 14:05:00,35.33,35.34,35.28,35.3,127735.0,32.392,32.4012,32.3462,32.3645,127735.0
2023-08-09 14:10:00,35.31,35.32,35.29,35.31,28772.0,32.3737,32.3829,32.3554,32.3737,28772.0
2023-08-09 14:15:00,35.32,35.36,35.31,35.34,141878.0,32.3829,32.4196,32.3737,32.4012,141878.0
2023-08-09 14:20:00,35.34,35.39,35.34,35.37,75644.0,32.4012,32.4471,32.4012,32.4287,75644.0
2023-08-09 14:25:00,35.37,35.37,35.33,35.34,83274.0,32.4287,32.4287,32.392,32.4012,83274.0
2023-08-09 14:30:00,35.34,35.34,35.3,35.3,20105.0,32.4012,32.4012,32.3645,32.3645,20105.0
2023-08-09 14:35:00,35.3,35.33,35.29,35.32,45698.0,32.3645,32.392,32.3554,32.3829,45698.0
2023-08-09 14:40:00,35.32,35.34,35.32,35.33,56774.0,32.3829,32.4012,32.3829,32.392,56774.0
2023-08-09 14:45:00,35.33,35.34,35.31,35.33,26560.0,32.392,32.4012,32.3737,32.392,26560.0
2023-08-09 14:50:00,35.33,35.35,35.31,35.32,34795.0,32.392,32.4104,32.3737,32.3829,34795.0
2023-08-09 14:55:00,35.33,35.36,35.32,35.35,55792.0,32.392,32.4196,32.3829,32.4104,55792.0
2023-08-09 15:00:00,35.34,35.36,35.33,35.36,29576.0,32.4012,32.4196,32.392,32.4196,29576.0
2023-08-09 15:05:00,35.36,35.37,35.34,35.36,57353.0,32.4196,32.4287,32.4012,32.4196,57353.0
2023-08-09 15:10:00,35.36,35.38,35.35,35.37,67634.0,32.4196,32.4379,32.4104,32.4287,67634.0
2023-08-09 15:15:00,35.37,35.39,35.34,35.36,106019.0,32.4287,32.4471,32.4012,32.4196,106019.0
2023-08-09 15:20:00,35.36,35.43,35.34,35.42,174168.0,32.4196,32.4837,32.4012,32.4746,174168.0
2023-08-09 15:25:00,35.42,35.43,35.39,35.4,62386.0,32.4746,32.4837,32.4471,32.4562,62386.0
2023-08-09 15:30:00,35.4,35.4,35.36,35.38,107053.0,32.4562,32.4562,32.4196,32.4379,107053.0
2023-08-09 15:35:00,35.38,35.38,35.33,35.34,68887.0,32.4379,32.4379,32.392,32.4012,68887.0
2023-08-09 15:40:00,35.34,35.36,35.31,35.34,105167.0,32.4012,32.4196,32.3737,32.4012,105167.0
2023-08-09 15:45:00,35.35,35.35,35.26,35.29,189826.0,32.4104,32.4104,32.3279,32.3554,189826.0
2023-08-09 15:50:00,35.28,35.34,35.26,35.28,548254.0,32.3462,32.4012,32.3279,32.3462,548254.0
2023-08-09 15:55:00,35.29,35.32,35.24,35.26,757380.0,32.3554,32.3829,32.3095,32.3279,757380.0
2023-08-10 09:30:00,35.3,35.39,35.27,35.37,68657.0,32.3645,32.4471,32.337,32.4287,68657.0
2023-08-10 09:35:00,35.36,35.45,35.35,35.36,62790.0,32.4196,32.5021,32.4104,32.4196,62790.0
2023-08-10 09:40:00,35.35,35.38,35.29,35.38,63876.0,32.4104,32.4379,32.3554,32.4379,63876.0
2023-08-10 09:45:00,35.39,35.39,35.32,35.32,34435.0,32.4471,32.4471,32.3829,32.3829,34435.0
2023-08-10 09:50:00,35.32,35.34,35.22,35.23,41784.0,32.3829,32.4012,32.2912,32.3004,41784.0
2023-08-10 09:55:00,35.23,35.24,35.19,35.23,88703.0,32.3004,32.3095,32.2637,32.3004,88703.0
2023-08-10 10:00:00,35.24,35.29,35.2,35.27,52973.0,32.3095,32.3554,32.2729,32.337,52973.0
2023-08-10 10:05:00,35.26,35.26,35.18,35.22,72391.0,32.3279,32.3279,32.2545,32.2912,72391.0
2023-08-10 10:10:00,35.22,35.24,35.16,35.23,47130.0,32.2912,32.3095,32.2362,32.3004,47130.0
2023-08-10 10:15:00,35.23,35.23,35.17,35.22,39163.0,32.3004,32.3004,32.2454,32.2912,39163.0
2023-08-10 10:20:00,35.23,35.23,35.17,35.19,52762.0,32.3004,32.3004,32.2454,32.2637,52762.0
2023-08-10 10:25:00,35.2,35.23,35.17,35.2,117518.0,32.2729,32.3004,32.2454,32.2729,117518.0
2023-08-10 10:30:00,35.2,35.22,35.12,35.13,43345.0,32.2729,32.2912,32.1995,32.2087,43345.0
2023-08-10 10:35:00,35.14,35.15,35.06,35.12,63886.0,32.2178,32.227,32.1445,32.1995,63886.0
2023-08-10 10:40:00,35.11,35.12,35.0,35.01,60152.0,32.1903,32.1995,32.0895,32.0987,60152.0
2023-08-10 10:45:00,35.01,35.02,34.94,34.98,54841.0,32.0987,32.1078,32.0345,32.0712,54841.0
2023-08-10 10:50:00,34.98,35.06,34.98,35.05,39012.0,32.0712,32.1445,32.0712,32.1353,39012.0
2023-08-10 10:55:00,35.05,35.1,35.03,35.03,36930.0,32.1353,32.1812,32.117,32.117,36930.0
2023-08-10 11:00:00,35.04,35.04,34.95,34.97,43775.0,32.1262,32.1262,32.0436,32.062,43775.0
2023-08-10 11:05:00,34.97,35.03,34.96,35.01,37383.0,32.062,32.117,32.0528,32.0987,37383.0
2023-08-10 11:10:00,35.01,35.07,34.98,35.04,25435.0,32.0987,32.1537,32.0712,32.1262,25435.0
2023-08-10 11:15:00,35.03,35.05,35.0,35.05,29050.0,32.117,32.1353,32.0895,32.1353,29050.0
2023-08-10 11:20:00,35.05,35.08,35.03,35.08,24375.0,32.1353,32.1628,32.117,32.1628,24375.0
2023-08-10 11:25:00,35.09,35.14,35.09,35.12,56492.0,32.172,32.2178,32.172,32.1995,56492.0
2023-08-10 11:30:00,35.11,35.17,35.1,35.17,33621.0,32.1903,32.2454,32.1812,32.2454,33621.0
2023-08-10 11:35:00,35.16,35.16,35.12,35.14,32077.0,32.2362,32.2362,32.1995,32.2178,32077.0
2023-08-10 11:40:00,35.13,35.15,35.11,35.12,30225.0,32.2087,32.227,32.1903,32.1995,30225.0
2023-08-10 11:45:00,35.13,35.13,35.08,35.11,22695.0,32.2087,32.2087,32.1628,32.1903,22695.0
2023-08-10 11:50:00,35.12,35.12,35.06,35.08,30847.0,32.1995,32.1995,32.1445,32.1628,30847.0
2023-08-10 11:55:00,35.09,35.14,35.07,35.12,23094.0,32.172,32.2178,32.1537,32.1995,23094.0
2023-08-10 12:00:00,35.12,35.14,35.1,35.11,40872.0,32.1995,32.2178,32.1812,32.1903,40872.0
2023-08-10 12:05:00,35.11,35.12,35.05,35.07,25854.0,32.1903,32.1995,32.1353,32.1537,25854.0
2023-08-10 12:10:00,35.07,35.08,35.04,35.05,28014.0,32.1537,32.1628,32.1262,32.1353,28014.0
2023-08-10 12:15:00,35.05,35.05,35.01,35.02,26434.0,32.1353,32.1353,32.0987,32.1078,26434.0
2023-08-10 12:20:00,35.02,35.06,35.0,35.04,28082.0,32.1078,32.1445,32.0895,32.1262,28082.0
2023-08-10 12:25:00,35.04,35.04,34.97,35.01,30776.0,32.1262,32.1262,32.062,32.0987,30776.0
2023-08-10 12:30:00,35.01,35.06,35.0,35.05,17199.0,32.0987,32.1445,32.0895,32.1353,17199.0
2023-08-10 12:35:00,35.05,35.13,35.04,35.13,25015.0,32.1353,32.2087,32.1262,32.2087,25015.0
2023-08-10 12:40:00,35.12,35.13,35.07,35.09,32915.0,32.1995,32.2087,32.1537,32.172,32915.0
2023-08-10 12:45:00,35.09,35.12,35.08,35.11,13908.0,32.172,32.1995,32.1628,32.1903,13908.0
2023-08-10 12:50:00,35.12,35.12,35.06,35.07,24413.0,32.1995,32.1995,32.1445,32.1537,24413.0
2023-08-10 12:55:00,35.07,35.08,35.0,35.01,33828.0,32.1537,32.1628,32.0895,32.0987,33828.0
2023-08-10 13:00:00,35.01,35.04,35.0,35.04,20791.0,32.0987,32.1262,32.0895,32.1262,20791.0
2023-08-10 13:05:00,35.04,35.05,35.0,35.01,15580.0,32.1262,32.1353,32.0895,32.0987,15580.0
2023-08-10 13:10:00,35.01,35.04,34.98,35.03,9925.0,32.0987,32.1262,32.0712,32.117,9925.0
2023-08-10 13:15:00,35.04,35.06,35.0,35.01,24767.0,32.1262,32.1445,32.0895,32.0987,24767.0
2023-08-10 13:20:00,35.01,35.02,34.97,34.99,15329.0,32.0987,32.1078,32.062,32.0803,15329.0
2023-08-10 13:25:00,34.99,35.01,34.98,34.98,17934.0,32.0803,32.0987,32.0712,32.0712,17934.0
2023-08-10 13:30:00,34.98,34.99,34.97,34.98,11745.0,32.0712,32.0803,32.062,32.0712,11745.0
2023-08-10 13:35:00,34.99,35.01,34.96,35.0,20441.0,32.0803,32.0987,32.0528,32.0895,20441.0
2023-08-10 13:40:00,35.0,35.02,34.97,34.98,30092.0,32.0895,32.1078,32.062,32.0712,30092.0
2023-08-10 13:45:00,34.98,35.03,34.97,35.01,22263.0,32.0712,32.117,32.062,32.0987,22263.0
2023-08-10 13:50:00,35.0,35.03,35.0,35.01,29942.0,32.0895,32.117,32.0895,32.0987,29942.0
2023-08-10 13:55:00,35.0,35.01,34.9,34.92,30939.0,32.0895,32.0987,31.9978,32.0161,30939.0
2023-08-10 14:00:00,34.92,34.92,34.87,34.91,20690.0,32.0161,32.0161,31.9703,32.007,20690.0
2023-08-10 14:05:00,34.92,35.02,34.92,35.02,111340.0,32.0161,32.1078,32.0161,32.1078,111340.0
2023-08-10 14:10:00,35.02,35.23,35.01,35.09,160455.0,32.1078,32.3004,32.0987,32.172,160455.0
2023-08-10 14:15:00,35.09,35.1,35.07,35.08,44579.0,32.172,32.1812,32.1537,32.1628,44579.0
2023-08-10 14:20:00,35.07,35.09,35.05,35.08,14051.0,32.1537,32.172,32.1353,32.1628,14051.0
2023-08-10 14:25:00,35.08,35.1,35.04,35.04,18381.0,32.1628,32.1812,32.1262,32.1262,18381.0
2023-08-10 14:30:00,35.05,35.06,35.01,35.02,21221.0,32.1353,32.1445,32.0987,32.1078,21221.0
2023-08-10 14:35:00,35.02,35.07,35.02,35.07,21420.0,32.1078,32.1537,32.1078,32.1537,21420.0
2023-08-10 14:40:00,35.07,35.09,35.03,35.09,41259.0,32.1537,32.172,32.117,32.172,41259.0
2023-08-10 14:45:00,35.09,35.1,35.06,35.09,25154.0,32.172,32.1812,32.1445,32.172,25154.0
2023-08-10 14:50:00,35.09,35.14,35.08,35.13,33386.0,32.172,32.2178,32.1628,32.2087,33386.0
2023-08-10 14:55:00,35.13,35.16,35.12,35.14,24967.0,32.2087,32.2362,32.1995,32.2178,24967.0
2023-08-10 15:00:00,35.15,35.15,35.1,35.12,46336.0,32.227,32.227,32.1812,32.1995,46336.0
2023-08-10 15:05:00,35.13,35.15,35.11,35.12,40536.0,32.2087,32.227,32.1903,32.1995,40536.0
2023-08-10 15:10:00,35.12,35.14,35.11,35.13,48826.0,32.1995,32.2178,32.1903,32.2087,48826.0
2023-08-10 15:15:00,35.13,35.16,35.12,35.16,45271.0,32.2087,32.2362,32.1995,32.2362,45271.0
2023-08-10 15:20:00,35.16,35.18,35.1,35.12,61264.0,32.2362,32.2545,32.1812,32.1995,61264.0
2023-08-10 15:25:00,35.12,35.12,35.07,35.08,41139.0,32.1995,32.1995,32.1537,32.1628,41139.0
2023-08-10 15:30:00,35.08,35.1,35.06,35.07,61640.0,32.1628,32.1812,32.1445,32.1537,61640.0
2023-08-10 15:35:00,35.06,35.07,35.0,35.01,84185.0,32.1445,32.1537,32.0895,32.0987,84185.0
2023-08-10 15:40:00,35.0,35.05,35.0,35.02,85141.0,32.0895,32.1353,32.0895,32.1078,85141.0
2023-08-10 15:45:00,35.02,35.11,35.02,35.1,87307.0,32.1078,32.1903,32.1078,32.1812,87307.0
2023-08-10 15:50:00,35.09,35.15,35.08,35.14,196662.0,32.172,32.227,32.1628,32.2178,196662.0
2023-08-10 15:55:00,35.14,35.14,35.05,35.05,584667.0,32.2178,32.2178,32.1353,32.1353,584667.0
2023-08-11 09:30:00,35.09,35.19,35.05,35.19,42323.0,32.172,32.2637,32.1353,32.2637,42323.0
2023-08-11 09:35:00,35.2,35.23,35.16,35.17,38005.0,32.2729,32.3004,32.2362,32.2454,38005.0
2023-08-11 09:40:00,35.19,35.2,35.14,35.17,17902.0,32.2637,32.2729,32.2178,32.2454,17902.0
2023-08-11 09:45:00,35.16,35.17,35.09,35.11,19842.0,32.2362,32.2454,32.172,32.1903,19842.0
2023-08-11 09:50:00,35.12,35.18,35.12,35.15,28276.0,32.1995,32.2545,32.1995,32.227,28276.0
2023-08-11 09:55:00,35.16,35.19,35.13,35.15,20016.0,32.2362,32.2637,32.2087,32.227,20016.0
2023-08-11 10:00:00,35.16,35.24,35.16,35.24,38795.0,32.2362,32.3095,32.2362,32.3095,38795.0
2023-08-11 10:05:00,35.23,35.26,35.15,35.17,36474.0,32.3004,32.3279,32.227,32.2454,36474.0
2023-08-11 10:10:00,35.18,35.21,35.15,35.21,18571.0,32.2545,32.282,32.227,32.282,18571.0
2023-08-11 10:15:00,35.21,35.24,35.18,35.21,19415.0,32.282,32.3095,32.2545,32.282,19415.0
2023-08-11 10:20:00,35.22,35.22,35.19,35.21,27262.0,32.2912,32.2912,32.2637,32.282,27262.0
2023-08-11 10:25:00,35.22,35.23,35.19,35.23,54988.0,32.2912,32.3004,32.2637,32.3004,54988.0
2023-08-11 10:30:00,35.23,35.31,35.22,35.27,58570.0,32.3004,32.3737,32.2912,32.337,58570.0
2023-08-11 10:35:00,35.27,35.36,35.26,35.34,45210.0,32.337,32.4196,32.3279,32.4012,45210.0
2023-08-11 10:40:00,35.34,35.35,35.27,35.29,76579.0,32.4012,32.4104,32.337,32.3554,76579.0
2023-08-11 10:45:00,35.29,35.33,35.27,35.32,45827.0,32.3554,32.392,32.337,32.3829,45827.0
2023-08-11 10:50:00,35.32,35.36,35.29,35.32,30991.0,32.3829,32.4196,32.3554,32.3829,30991.0
2023-08-11 10:55:00,35.32,35.35,35.29,35.3,24634.0,32.3829,32.4104,32.3554,32.3645,24634.0
2023-08-11 11:00:00,35.3,35.34,35.29,35.33,16681.0,32.3645,32.4012,32.3554,32.392,16681.0
2023-08-11 11:05:00,35.34,35.34,35.29,35.3,14779.0,32.4012,32.4012,32.3554,32.3645,14779.0
2023-08-11 11:10:00,35.31,35.31,35.28,35.3,13557.0,32.3737,32.3737,32.3462,32.3645,13557.0
2023-08-11 11:15:00,35.29,35.3,35.25,35.26,32149.0,32.3554,32.3645,32.3187,32.3279,32149.0
2023-08-11 11:20:00,35.27,35.31,35.26,35.29,61805.0,32.337,32.3737,32.3279,32.3554,61805.0
2023-08-11 11:25:00,35.3,35.35,35.28,35.32,16739.0,32.3645,32.4104,32.3462,32.3829,16739.0
2023-08-11 11:30:00,35.32,35.33,35.22,35.28,160146.0,32.3829,32.392,32.2912,32.3462,160146.0
2023-08-11 11:35:00,35.28,35.29,35.22,35.22,30796.0,32.3462,32.3554,32.2912,32.2912,30796.0
2023-08-11 11:40:00,35.22,35.24,35.2,35.2,19227.0,32.2912,32.3095,32.2729,32.2729,19227.0
2023-08-11 11:45:00,35.2,35.23,35.17,35.21,21544.0,32.2729,32.3004,32.2454,32.282,21544.0
2023-08-11 11:50:00,35.22,35.24,35.2,35.22,20226.0,32.2912,32.3095,32.2729,32.2912,20226.0
2023-08-11 11:55:00,35.21,35.24,35.19,35.23,34009.0,32.282,32.3095,32.2637,32.3004,34009.0
2023-08-11 12:00:00,35.24,35.26,35.18,35.22,44099.0,32.3095,32.3279,32.2545,32.2912,44099.0
2023-08-11 12:05:00,35.22,35.26,35.21,35.25,17316.0,32.2912,32.3279,32.282,32.3187,17316.0
2023-08-11 12:10:00,35.25,35.27,35.24,35.26,11381.0,32.3187,32.337,32.3095,32.3279,11381.0
2023-08-11 12:15:00,35.27,35.28,35.25,35.25,22092.0,32.337,32.3462,32.3187,32.3187,22092.0
2023-08-11 12:20:00,35.26,35.27,35.24,35.25,18413.0,32.3279,32.337,32.3095,32.3187,18413.0
2023-08-11 12:25:00,35.26,35.26,35.22,35.25,20289.0,32.3279,32.3279,32.2912,32.3187,20289.0
2023-08-11 12:30:00,35.26,35.29,35.26,35.29,9516.0,32.3279,32.3554,32.3279,32.3554,9516.0
2023-08-11 12:35:00,35.29,35.29,35.22,35.24,25912.0,32.3554,32.3554,32.2912,32.3095,25912.0
2023-08-11 12:40:00,35.23,35.24,35.21,35.22,15236.0,32.3004,32.3095,32.282,32.2912,15236.0
2023-08-11 12:45:00,35.21,35.24,35.2,35.23,20940.0,32.282,32.3095,32.2729,32.3004,20940.0
2023-08-11 12:50:00,35.23,35.24,35.19,35.2,14538.0,32.3004,32.3095,32.2637,32.2729,14538.0
2023-08-11 12:55:00,35.2,35.21,35.18,35.2,17990.0,32.2729,32.282,32.2545,32.2729,17990.0
2023-08-11 13:00:00,35.2,35.25,35.19,35.24,33463.0,32.2729,32.3187,32.2637,32.3095,33463.0
2023-08-11 13:05:00,35.25,35.25,35.22,35.24,13850.0,32.3187,32.3187,32.2912,32.3095,13850.0
2023-08-11 13:10:00,35.24,35.25,35.22,35.22,17307.0,32.3095,32.3187,32.2912,32.2912,17307.0
2023-08-11 13:15:00,35.22,35.25,35.21,35.22,13444.0,32.2912,32.3187,32.282,32.2912,13444.0
2023-08-11 13:20:00,35.22,35.23,35.21,35.21,14526.0,32.2912,32.3004,32.282,32.282,14526.0
2023-08-11 13:25:00,35.22,35.26,35.21,35.26,26290.0,32.2912,32.3279,32.282,32.3279,26290.0
2023-08-11 13:30:00,35.25,35.26,35.24,35.25,10780.0,32.3187,32.3279,32.3095,32.3187,10780.0
2023-08-11 13:35:00,35.26,35.28,35.25,35.28,34738.0,32.3279,32.3462,32.3187,32.3462,34738.0
2023-08-11 13:40:00,35.28,35.29,35.26,35.29,24381.0,32.3462,32.3554,32.3279,32.3554,24381.0
2023-08-11 13:45:00,35.28,35.3,35.26,35.27,20550.0,32.3462,32.3645,32.3279,32.337,20550.0
2023-08-11 13:50:00,35.27,35.3,35.27,35.29,28416.0,32.337,32.3645,32.337,32.3554,28416.0
2023-08-11 13:55:00,35.3,35.3,35.26,35.3,30873.0,32.3645,32.3645,32.3279,32.3645,30873.0
2023-08-11 14:00:00,35.3,35.32,35.29,35.32,22951.0,32.3645,32.3829,32.3554,32.3829,22951.0
2023-08-11 14:05:00,35.32,35.32,35.29,35.29,14988.0,32.3829,32.3829,32.3554,32.3554,14988.0
2023-08-11 14:10:00,35.3,35.3,35.28,35.3,17555.0,32.3645,32.3645,32.3462,32.3645,17555.0
2023-08-11 14:15:00,35.31,35.32,35.29,35.32,20081.0,32.3737,32.3829,32.3554,32.3829,20081.0
2023-08-11 14:20:00,35.32,35.35,35.3,35.35,38377.0,32.3829,32.4104,32.3645,32.4104,38377.0
2023-08-11 14:25:00,35.35,35.37,35.34,35.35,26677.0,32.4104,32.4287,32.4012,32.4104,26677.0
2023-08-11 14:30:00,35.36,35.38,35.33,35.34,17413.0,32.4196,32.4379,32.392,32.4012,17413.0
2023-08-11 14:35:00,35.34,35.38,35.33,35.37,15784.0,32.4012,32.4379,32.392,32.4287,15784.0
2023-08-11 14:40:00,35.37,35.38,35.34,35.35,16873.0,32.4287,32.4379,32.4012,32.4104,16873.0
2023-08-11 14:45:00,35.36,35.36,35.34,35.35,20988.0,32.4196,32.4196,32.4012,32.4104,20988.0
2023-08-11 14:50:00,35.36,35.37,35.33,35.36,23314.0,32.4196,32.4287,32.392,32.4196,23314.0
2023-08-11 14:55:00,35.35,35.37,35.35,35.37,14008.0,32.4104,32.4287,32.4104,32.4287,14008.0
2023-08-11 15:00:00,35.36,35.37,35.33,35.37,17096.0,32.4196,32.4287,32.392,32.4287,17096.0
2023-08-11 15:05:00,35.37,35.37,35.33,35.33,34153.0,32.4287,32.4287,32.392,32.392,34153.0
2023-08-11 15:10:00,35.33,35.35,35.33,35.34,42104.0,32.392,32.4104,32.392,32.4012,42104.0
2023-08-11 15:15:00,35.34,35.34,35.31,35.33,33100.0,32.4012,32.4012,32.3737,32.392,33100.0
2023-08-11 15:20:00,35.33,35.35,35.31,35.34,29818.0,32.392,32.4104,32.3737,32.4012,29818.0
2023-08-11 15:25:00,35.35,35.37,35.34,35.35,28333.0,32.4104,32.4287,32.4012,32.4104,28333.0
2023-08-11 15:30:00,35.36,35.38,35.33,35.38,49769.0,32.4196,32.4379,32.392,32.4379,49769.0
2023-08-11 15:35:00,35.39,35.39,35.34,35.35,35610.0,32.4471,32.4471,32.4012,32.4104,35610.0
2023-08-11 15:40:00,35.36,35.38,35.34,35.38,158330.0,32.4196,32.4379,32.4012,32.4379,158330.0
2023-08-11 15:45:00,35.38,35.38,35.32,35.34,205692.0,32.4379,32.4379,32.3829,32.4012,205692.0
2023-08-11 15:50:00,35.33,35.41,35.33,35.39,311470.0,32.392,32.4654,32.392,32.4471,311470.0
2023-08-11 15:55:00,35.38,35.4,35.33,35.39,431182.0,32.4379,32.4562,32.392,32.4471,431182.0
2023-08-14 09:30:00,35.39,35.43,35.26,35.33,59390.0,32.4471,32.4837,32.3279,32.392,59390.0
2023-08-14 09:35:00,35.33,35.37,35.29,35.3,21098.0,32.392,32.4287,32.3554,32.3645,21098.0
2023-08-14 09:40:00,35.3,35.3,35.13,35.16,27010.0,32.3645,32.3645,32.2087,32.2362,27010.0
2023-08-14 09:45:00,35.16,35.17,35.09,35.17,104266.0,32.2362,32.2454,32.172,32.2454,104266.0
2023-08-14 09:50:00,35.18,35.19,35.12,35.14,47394.0,32.2545,32.2637,32.1995,32.2178,47394.0
2023-08-14 09:55:00,35.13,35.19,35.12,35.18,58319.0,32.2087,32.2637,32.1995,32.2545,58319.0
2023-08-14 10:00:00,35.19,35.2,35.09,35.14,51451.0,32.2637,32.2729,32.172,32.2178,51451.0
2023-08-14 10:05:00,35.14,35.19,35.14,35.18,37329.0,32.2178,32.2637,32.2178,32.2545,37329.0
2023-08-14 10:10:00,35.18,35.21,35.16,35.16,47312.0,32.2545,32.282,32.2362,32.2362,47312.0
2023-08-14 10:15:00,35.16,35.21,35.13,35.17,31292.0,32.2362,32.282,32.2087,32.2454,31292.0
2023-08-14 10:20:00,35.18,35.19,35.13,35.14,20905.0,32.2545,32.2637,32.2087,32.2178,20905.0
2023-08-14 10:25:00,35.14,35.15,35.09,35.15,25654.0,32.2178,32.227,32.172,32.227,25654.0
2023-08-14 10:30:00,35.15,35.19,35.15,35.19,18793.0,32.227,32.2637,32.227,32.2637,18793.0
2023-08-14 10:35:00,35.18,35.19,35.12,35.17,50256.0,32.2545,32.2637,32.1995,32.2454,50256.0
2023-08-14 10:40:00,35.17,35.2,35.12,35.16,131129.0,32.2454,32.2729,32.1995,32.2362,131129.0
2023-08-14 10:45:00,35.17,35.17,35.08,35.09,22990.0,32.2454,32.2454,32.1628,32.172,22990.0
2023-08-14 10:50:00,35.09,35.12,35.08,35.09,27387.0,32.172,32.1995,32.1628,32.172,27387.0
2023-08-14 10:55:00,35.09,35.1,35.05,35.06,31514.0,32.172,32.1812,32.1353,32.1445,31514.0
2023-08-14 11:00:00,35.06,35.07,35.02,35.02,24573.0,32.1445,32.1537,32.1078,32.1078,24573.0
2023-08-14 11:05:00,35.02,35.03,34.98,35.02,51189.0,32.1078,32.117,32.0712,32.1078,51189.0
2023-08-14 11:10:00,35.02,35.06,35.01,35.03,54083.0,32.1078,32.1445,32.0987,32.117,54083.0
2023-08-14 11:15:00,35.04,35.08,35.03,35.08,20479.0,32.1262,32.1628,32.117,32.1628,20479.0
2023-08-14 11:20:00,35.08,35.14,35.06,35.09,27871.0,32.1628,32.2178,32.1445,32.172,27871.0
2023-08-14 11:25:00,35.1,35.13,35.09,35.1,26358.0,32.1812,32.2087,32.172,32.1812,26358.0
2023-08-14 11:30:00,35.1,35.12,35.08,35.09,17286.0,32.1812,32.1995,32.1628,32.172,17286.0
2023-08-14 11:35:00,35.09,35.14,35.09,35.14,21474.0,32.172,32.2178,32.172,32.2178,21474.0
2023-08-14 11:40:00,35.14,35.15,35.12,35.14,14967.0,32.2178,32.227,32.1995,32.2178,14967.0
2023-08-14 11:45:00,35.14,35.16,35.13,35.15,17121.0,32.2178,32.2362,32.2087,32.227,17121.0
2023-08-14 11:50:00,35.15,35.16,35.12,35.13,15759.0,32.227,32.2362,32.1995,32.2087,15759.0
2023-08-14 11:55:00,35.14,35.15,35.12,35.13,14514.0,32.2178,32.227,32.1995,32.2087,14514.0
2023-08-14 12:00:00,35.13,35.17,35.12,35.17,20785.0,32.2087,32.2454,32.1995,32.2454,20785.0
2023-08-14 12:05:00,35.17,35.18,35.13,35.13,27510.0,32.2454,32.2545,32.2087,32.2087,27510.0
2023-08-14 12:10:00,35.13,35.16,35.12,35.13,25328.0,32.2087,32.2362,32.1995,32.2087,25328.0
2023-08-14 12:15:00,35.13,35.14,35.09,35.11,16156.0,32.2087,32.2178,32.172,32.1903,16156.0
2023-08-14 12:20:00,35.11,35.13,35.1,35.12,19026.0,32.1903,32.2087,32.1812,32.1995,19026.0
2023-08-14 12:25:00,35.12,35.13,35.11,35.13,27020.0,32.1995,32.2087,32.1903,32.2087,27020.0
2023-08-14 12:30:00,35.13,35.13,35.1,35.11,15769.0,32.2087,32.2087,32.1812,32.1903,15769.0
2023-08-14 12:35:00,35.12,35.13,35.1,35.12,20189.0,32.1995,32.2087,32.1812,32.1995,20189.0
2023-08-14 12:40:00,35.12,35.13,35.07,35.1,54632.0,32.1995,32.2087,32.1537,32.1812,54632.0
2023-08-14 12:45:00,35.1,35.12,35.08,35.11,28150.0,32.1812,32.1995,32.1628,32.1903,28150.0
2023-08-14 12:50:00,35.11,35.12,35.1,35.12,19571.0,32.1903,32.1995,32.1812,32.1995,19571.0
2023-08-14 12:55:00,35.11,35.13,35.1,35.11,21505.0,32.1903,32.2087,32.1812,32.1903,21505.0
2023-08-14 13:00:00,35.12,35.13,35.11,35.13,25790.0,32.1995,32.2087,32.1903,32.2087,25790.0
2023-08-14 13:05:00,35.13,35.14,35.12,35.13,16929.0,32.2087,32.2178,32.1995,32.2087,16929.0
2023-08-14 13:10:00,35.12,35.12,35.1,35.11,15250.0,32.1995,32.1995,32.1812,32.1903,15250.0
2023-08-14 13:15:00,35.11,35.12,35.09,35.09,23260.0,32.1903,32.1995,32.172,32.172,23260.0
2023-08-14 13:20:00,35.09,35.1,35.07,35.08,12663.0,32.172,32.1812,32.1537,32.1628,12663.0
2023-08-14 13:25:00,35.08,35.09,35.06,35.08,37855.0,32.1628,32.172,32.1445,32.1628,37855.0
2023-08-14 13:30:00,35.09,35.11,35.06,35.06,29326.0,32.172,32.1903,32.1445,32.1445,29326.0
2023-08-14 13:35:00,35.07,35.09,35.06,35.07,18773.0,32.1537,32.172,32.1445,32.1537,18773.0
2023-08-14 13:40:00,35.07,35.11,35.07,35.11,52102.0,32.1537,32.1903,32.1537,32.1903,52102.0
2023-08-14 13:45:00,35.11,35.13,35.1,35.11,28824.0,32.1903,32.2087,32.1812,32.1903,28824.0
2023-08-14 13:50:00,35.11,35.12,35.08,35.1,19064.0,32.1903,32.1995,32.1628,32.1812,19064.0
2023-08-14 13:55:00,35.09,35.12,35.08,35.09,39897.0,32.172,32.1995,32.1628,32.172,39897.0
2023-08-14 14:00:00,35.1,35.12,35.09,35.12,19834.0,32.1812,32.1995,32.172,32.1995,19834.0
2023-08-14 14:05:00,35.12,35.12,35.09,35.11,18356.0,32.1995,32.1995,32.172,32.1903,18356.0
2023-08-14 14:10:00,35.11,35.12,35.09,35.11,18945.0,32.1903,32.1995,32.172,32.1903,18945.0
2023-08-14 14:15:00,35.11,35.11,35.08,35.11,10267.0,32.1903,32.1903,32.1628,32.1903,10267.0
2023-08-14 14:20:00,35.11,35.12,35.08,35.09,28030.0,32.1903,32.1995,32.1628,32.172,28030.0
2023-08-14 14:25:00,35.09,35.1,35.06,35.07,34757.0,32.172,32.1812,32.1445,32.1537,34757.0
2023-08-14 14:30:00,35.07,35.1,35.06,35.09,24452.0,32.1537,32.1812,32.1445,32.172,24452.0
2023-08-14 14:35:00,35.09,35.1,35.04,35.04,19725.0,32.172,32.1812,32.1262,32.1262,19725.0
2023-08-14 14:40:00,35.04,35.06,35.04,35.05,19427.0,32.1262,32.1445,32.1262,32.1353,19427.0
2023-08-14 14:45:00,35.05,35.06,35.02,35.02,29211.0,32.1353,32.1445,32.1078,32.1078,29211.0
2023-08-14 14:50:00,35.02,35.05,35.0,35.04,22404.0,32.1078,32.1353,32.0895,32.1262,22404.0
2023-08-14 14:55:00,35.04,35.04,35.0,35.01,24062.0,32.1262,32.1262,32.0895,32.0987,24062.0
2023-08-14 15:00:00,35.02,35.04,35.01,35.02,21493.0,32.1078,32.1262,32.0987,32.1078,21493.0
2023-08-14 15:05:00,35.02,35.02,34.98,34.99,41755.0,32.1078,32.1078,32.0712,32.0803,41755.0
2023-08-14 15:10:00,34.99,35.02,34.98,35.01,33515.0,32.0803,32.1078,32.0712,32.0987,33515.0
2023-08-14 15:15:00,35.01,35.02,35.0,35.02,25732.0,32.0987,32.1078,32.0895,32.1078,25732.0
2023-08-14 15:20:00,35.02,35.05,35.01,35.02,31325.0,32.1078,32.1353,32.0987,32.1078,31325.0
2023-08-14 15:25:00,35.02,35.04,35.01,35.03,25286.0,32.1078,32.1262,32.0987,32.117,25286.0
2023-08-14 15:30:00,35.03,35.04,35.02,35.04,34551.0,32.117,32.1262,32.1078,32.1262,34551.0
2023-08-14 15:35:00,35.04,35.05,35.02,35.02,40427.0,32.1262,32.1353,32.1078,32.1078,40427.0
2023-08-14 15:40:00,35.02,35.04,35.01,35.01,56467.0,32.1078,32.1262,32.0987,32.0987,56467.0
2023-08-14 15:45:00,35.01,35.03,35.0,35.02,96908.0,32.0987,32.117,32.0895,32.1078,96908.0
2023-08-14 15:50:00,35.02,35.06,35.02,35.05,191688.0,32.1078,32.1445,32.1078,32.1353,191688.0
2023-08-14 15:55:00,35.06,35.07,35.01,35.03,445641.0,32.1445,32.1537,32.0987,32.117,445641.0
2023-08-15 09:30:00,34.85,34.91,34.79,34.8,74322.0,31.952,32.007,31.897,31.9061,74322.0
2023-08-15 09:35:00,34.78,34.87,34.7,34.86,56765.0,31.8878,31.9703,31.8144,31.9611,56765.0
2023-08-15 09:40:00,34.87,34.92,34.81,34.81,41916.0,31.9703,32.0161,31.9153,31.9153,41916.0
2023-08-15 09:45:00,34.8,34.83,34.73,34.76,47519.0,31.9061,31.9336,31.8419,31.8694,47519.0
2023-08-15 09:50:00,34.75,34.86,34.72,34.84,34920.0,31.8603,31.9611,31.8328,31.9428,34920.0
2023-08-15 09:55:00,34.84,34.9,34.83,34.86,29805.0,31.9428,31.9978,31.9336,31.9611,29805.0
2023-08-15 10:00:00,34.85,34.9,34.84,34.89,25093.0,31.952,31.9978,31.9428,31.9886,25093.0
2023-08-15 10:05:00,34.89,34.89,34.8,34.81,34963.0,31.9886,31.9886,31.9061,31.9153,34963.0
2023-08-15 10:10:00,34.82,34.84,34.79,34.8,15838.0,31.9245,31.9428,31.897,31.9061,15838.0
2023-08-15 10:15:00,34.8,34.82,34.78,34.82,23863.0,31.9061,31.9245,31.8878,31.9245,23863.0
2023-08-15 10:20:00,34.81,34.83,34.74,34.75,28470.0,31.9153,31.9336,31.8511,31.8603,28470.0
2023-08-15 10:25:00,34.75,34.78,34.73,34.73,40971.0,31.8603,31.8878,31.8419,31.8419,40971.0
2023-08-15 10:30:00,34.73,34.74,34.66,34.7,69836.0,31.8419,31.8511,31.7778,31.8144,69836.0
2023-08-15 10:35:00,34.7,34.75,34.67,34.75,34781.0,31.8144,31.8603,31.7869,31.8603,34781.0
2023-08-15 10:40:00,34.74,34.8,34.73,34.8,28470.0,31.8511,31.9061,31.8419,31.9061,28470.0
2023-08-15 10:45:00,34.8,34.83,34.78,34.81,26542.0,31.9061,31.9336,31.8878,31.9153,26542.0
2023-08-15 10:50:00,34.81,34.82,34.78,34.81,18307.0,31.9153,31.9245,31.8878,31.9153,18307.0
2023-08-15 10:55:00,34.8,34.82,34.79,34.81,18759.0,31.9061,31.9245,31.897,31.9153,18759.0
2023-08-15 11:00:00,34.8,34.87,34.79,34.85,55712.0,31.9061,31.9703,31.897,31.952,55712.0
2023-08-15 11:05:00,34.84,34.89,34.84,34.88,20991.0,31.9428,31.9886,31.9428,31.9795,20991.0
2023-08-15 11:10:00,34.88,34.9,34.86,34.89,14576.0,31.9795,31.9978,31.9611,31.9886,14576.0
2023-08-15 11:15:00,34.89,34.91,34.88,34.9,23356.0,31.9886,32.007,31.9795,31.9978,23356.0
2023-08-15 11:20:00,34.9,34.9,34.82,34.84,30987.0,31.9978,31.9978,31.9245,31.9428,30987.0
2023-08-15 11:25:00,34.84,34.88,34.82,34.86,22880.0,31.9428,31.9795,31.9245,31.9611,22880.0
2023-08-15 11:30:00,34.87,34.87,34.81,34.84,42093.0,31.9703,31.9703,31.9153,31.9428,42093.0
2023-08-15 11:35:00,34.84,34.85,34.83,34.84,22028.0,31.9428,31.952,31.9336,31.9428,22028.0
2023-08-15 11:40:00,34.84,34.84,34.8,34.82,27126.0,31.9428,31.9428,31.9061,31.9245,27126.0
2023-08-15 11:45:00,34.83,34.84,34.8,34.82,27794.0,31.9336,31.9428,31.9061,31.9245,27794.0
2023-08-15 11:50:00,34.81,34.83,34.8,34.8,17934.0,31.9153,31.9336,31.9061,31.9061,17934.0
2023-08-15 11:55:00,34.8,34.82,34.79,34.8,16517.0,31.9061,31.9245,31.897,31.9061,16517.0
2023-08-15 12:00:00,34.8,34.81,34.76,34.77,48383.0,31.9061,31.9153,31.8694,31.8786,48383.0
2023-08-15 12:05:00,34.78,34.79,34.72,34.75,33234.0,31.8878,31.897,31.8328,31.8603,33234.0
2023-08-15 12:10:00,34.74,34.75,34.71,34.73,14723.0,31.8511,31.8603,31.8236,31.8419,14723.0
2023-08-15 12:15:00,34.74,34.78,34.73,34.77,21882.0,31.8511,31.8878,31.8419,31.8786,21882.0
2023-08-15 12:20:00,34.77,34.78,34.74,34.75,25025.0,31.8786,31.8878,31.8511,31.8603,25025.0
2023-08-15 12:25:00,34.75,34.77,34.74,34.76,30378.0,31.8603,31.8786,31.8511,31.8694,30378.0
2023-08-15 12:30:00,34.76,34.77,34.75,34.76,24745.0,31.8694,31.8786,31.8603,31.8694,24745.0
2023-08-15 12:35:00,34.75,34.77,34.74,34.77,17124.0,31.8603,31.8786,31.8511,31.8786,17124.0
2023-08-15 12:40:00,34.77,34.77,34.73,34.73,24760.0,31.8786,31.8786,31.8419,31.8419,24760.0
2023-08-15 12:45:00,34.74,34.74,34.7,34.72,27769.0,31.8511,31.8511,31.8144,31.8328,27769.0
2023-08-15 12:50:00,34.71,34.74,34.7,34.73,32206.0,31.8236,31.8511,31.8144,31.8419,32206.0
2023-08-15 12:55:00,34.74,34.76,34.72,34.76,21226.0,31.8511,31.8694,31.8328,31.8694,21226.0
2023-08-15 13:00:00,34.76,34.76,34.72,34.73,27127.0,31.8694,31.8694,31.8328,31.8419,27127.0
2023-08-15 13:05:00,34.72,34.75,34.71,34.75,22167.0,31.8328,31.8603,31.8236,31.8603,22167.0
2023-08-15 13:10:00,34.75,34.77,34.72,34.77,34433.0,31.8603,31.8786,31.8328,31.8786,34433.0
2023-08-15 13:15:00,34.77,34.77,34.75,34.76,44247.0,31.8786,31.8786,31.8603,31.8694,44247.0
2023-08-15 13:20:00,34.76,34.76,34.73,34.73,29226.0,31.8694,31.8694,31.8419,31.8419,29226.0
2023-08-15 13:25:00,34.73,34.75,34.71,34.73,39862.0,31.8419,31.8603,31.8236,31.8419,39862.0
2023-08-15 13:30:00,34.73,34.74,34.71,34.72,44311.0,31.8419,31.8511,31.8236,31.8328,44311.0
2023-08-15 13:35:00,34.72,34.72,34.67,34.69,32104.0,31.8328,31.8328,31.7869,31.8053,32104.0
2023-08-15 13:40:00,34.69,34.71,34.65,34.68,37621.0,31.8053,31.8236,31.7686,31.7961,37621.0
2023-08-15 13:45:00,34.68,34.7,34.67,34.69,21478.0,31.7961,31.8144,31.7869,31.8053,21478.0
2023-08-15 13:50:00,34.69,34.7,34.67,34.68,33236.0,31.8053,31.8144,31.7869,31.7961,33236.0
2023-08-15 13:55:00,34.68,34.69,34.66,34.69,25007.0,31.7961,31.8053,31.7778,31.8053,25007.0
2023-08-15 14:00:00,34.69,34.7,34.66,34.68,19937.0,31.8053,31.8144,31.7778,31.7961,19937.0
2023-08-15 14:05:00,34.67,34.7,34.67,34.69,21059.0,31.7869,31.8144,31.7869,31.8053,21059.0
2023-08-15 14:10:00,34.69,34.71,34.68,34.7,14133.0,31.8053,31.8236,31.7961,31.8144,14133.0
2023-08-15 14:15:00,34.7,34.7,34.66,34.66,41948.0,31.8144,31.8144,31.7778,31.7778,41948.0
2023-08-15 14:20:00,34.67,34.68,34.65,34.66,30615.0,31.7869,31.7961,31.7686,31.7778,30615.0
2023-08-15 14:25:00,34.66,34.67,34.62,34.67,52565.0,31.7778,31.7869,31.7411,31.7869,52565.0
2023-08-15 14:30:00,34.67,34.74,34.67,34.73,38543.0,31.7869,31.8511,31.7869,31.8419,38543.0
2023-08-15 14:35:00,34.73,34.77,34.72,34.76,54300.0,31.8419,31.8786,31.8328,31.8694,54300.0
2023-08-15 14:40:00,34.76,34.8,34.75,34.79,41662.0,31.8694,31.9061,31.8603,31.897,41662.0
2023-08-15 14:45:00,34.8,34.81,34.77,34.78,40632.0,31.9061,31.9153,31.8786,31.8878,40632.0
2023-08-15 14:50:00,34.77,34.79,34.76,34.78,24736.0,31.8786,31.897,31.8694,31.8878,24736.0
2023-08-15 14:55:00,34.79,34.82,34.78,34.82,26822.0,31.897,31.9245,31.8878,31.9245,26822.0
2023-08-15 15:00:00,34.82,34.82,34.77,34.77,33389.0,31.9245,31.9245,31.8786,31.8786,33389.0
2023-08-15 15:05:00,34.77,34.79,34.77,34.78,31781.0,31.8786,31.897,31.8786,31.8878,31781.0
2023-08-15 15:10:00,34.77,34.81,34.77,34.8,58567.0,31.8786,31.9153,31.8786,31.9061,58567.0
2023-08-15 15:15:00,34.8,34.81,34.78,34.81,50886.0,31.9061,31.9153,31.8878,31.9153,50886.0
2023-08-15 15:20:00,34.8,34.81,34.78,34.79,57091.0,31.9061,31.9153,31.8878,31.897,57091.0
2023-08-15 15:25:00,34.79,34.79,34.72,34.73,55955.0,31.897,31.897,31.8328,31.8419,55955.0
2023-08-15 15:30:00,34.73,34.75,34.7,34.71,98063.0,31.8419,31.8603,31.8144,31.8236,98063.0
2023-08-15 15:35:00,34.72,34.73,34.66,34.66,61550.0,31.8328,31.8419,31.7778,31.7778,61550.0
2023-08-15 15:40:00,34.66,34.71,34.66,34.7,52892.0,31.7778,31.8236,31.7778,31.8144,52892.0
2023-08-15 15:45:00,34.7,34.76,34.69,34.75,73710.0,31.8144,31.8694,31.8053,31.8603,73710.0
2023-08-15 15:50:00,34.75,34.78,34.73,34.77,174238.0,31.8603,31.8878,31.8419,31.8786,174238.0
2023-08-15 15:55:00,34.77,34.8,34.74,34.76,383678.0,31.8786,31.9061,31.8511,31.8694,383678.0
2023-08-16 09:30:00,34.65,34.7,34.56,34.63,81309.0,31.7686,31.8144,31.6861,31.7503,81309.0
2023-08-16 09:35:00,34.63,34.73,34.58,34.61,76211.0,31.7503,31.8419,31.7044,31.7319,76211.0
2023-08-16 09:40:00,34.59,34.71,34.57,34.7,61292.0,31.7136,31.8236,31.6952,31.8144,61292.0
2023-08-16 09:45:00,34.71,34.76,34.66,34.7,42367.0,31.8236,31.8694,31.7778,31.8144,42367.0
2023-08-16 09:50:00,34.7,34.73,34.66,34.67,30909.0,31.8144,31.8419,31.7778,31.7869,30909.0
2023-08-16 09:55:00,34.66,34.67,34.62,34.63,34166.0,31.7778,31.7869,31.7411,31.7503,34166.0
2023-08-16 10:00:00,34.64,34.67,34.59,34.62,32253.0,31.7594,31.7869,31.7136,31.7411,32253.0
2023-08-16 10:05:00,34.62,34.63,34.59,34.6,30860.0,31.7411,31.7503,31.7136,31.7228,30860.0
2023-08-16 10:10:00,34.61,34.62,34.56,34.59,62683.0,31.7319,31.7411,31.6861,31.7136,62683.0
2023-08-16 10:15:00,34.58,34.65,34.57,34.64,37157.0,31.7044,31.7686,31.6952,31.7594,37157.0
2023-08-16 10:20:00,34.64,34.67,34.63,34.66,44802.0,31.7594,31.7869,31.7503,31.7778,44802.0
2023-08-16 10:25:00,34.66,34.7,34.64,34.69,52620.0,31.7778,31.8144,31.7594,31.8053,52620.0
2023-08-16 10:30:00,34.66,34.67,34.62,34.66,42812.0,31.7778,31.7869,31.7411,31.7778,42812.0
2023-08-16 10:35:00,34.66,34.67,34.61,34.62,34003.0,31.7778,31.7869,31.7319,31.7411,34003.0
2023-08-16 10:40:00,34.62,34.67,34.61,34.65,39795.0,31.7411,31.7869,31.7319,31.7686,39795.0
2023-08-16 10:45:00,34.65,34.69,34.64,34.66,32462.0,31.7686,31.8053,31.7594,31.7778,32462.0
2023-08-16 10:50:00,34.65,34.68,34.64,34.64,49815.0,31.7686,31.7961,31.7594,31.7594,49815.0
2023-08-16 10:55:00,34.64,34.64,34.61,34.63,42213.0,31.7594,31.7594,31.7319,31.7503,42213.0
2023-08-16 11:00:00,34.64,34.68,34.61,34.64,46572.0,31.7594,31.7961,31.7319,31.7594,46572.0
2023-08-16 11:05:00,34.64,34.65,34.59,34.61,56039.0,31.7594,31.7686,31.7136,31.7319,56039.0
2023-08-16 11:10:00,34.61,34.65,34.59,34.64,32594.0,31.7319,31.7686,31.7136,31.7594,32594.0
2023-08-16 11:15:00,34.65,34.67,34.63,34.66,21392.0,31.7686,31.7869,31.7503,31.7778,21392.0
2023-08-16 11:20:00,34.66,34.66,34.62,34.66,35646.0,31.7778,31.7778,31.7411,31.7778,35646.0
2023-08-16 11:25:00,34.66,34.69,34.64,34.67,23066.0,31.7778,31.8053,31.7594,31.7869,23066.0
2023-08-16 11:30:00,34.67,34.71,34.66,34.71,31255.0,31.7869,31.8236,31.7778,31.8236,31255.0
2023-08-16 11:35:00,34.71,34.74,34.69,34.71,36400.0,31.8236,31.8511,31.8053,31.8236,36400.0
2023-08-16 11:40:00,34.7,34.72,34.68,34.69,27789.0,31.8144,31.8328,31.7961,31.8053,27789.0
2023-08-16 11:45:00,34.68,34.69,34.66,34.69,19076.0,31.7961,31.8053,31.7778,31.8053,19076.0
2023-08-16 11:50:00,34.69,34.71,34.67,34.69,25846.0,31.8053,31.8236,31.7869,31.8053,25846.0
2023-08-16 11:55:00,34.69,34.69,34.66,34.68,29975.0,31.8053,31.8053,31.7778,31.7961,29975.0
2023-08-16 12:00:00,34.69,34.72,34.68,34.71,26770.0,31.8053,31.8328,31.7961,31.8236,26770.0
2023-08-16 12:05:00,34.7,34.71,34.69,34.7,30895.0,31.8144,31.8236,31.8053,31.8144,30895.0
2023-08-16 12:10:00,34.7,34.7,34.65,34.65,37763.0,31.8144,31.8144,31.7686,31.7686,37763.0
2023-08-16 12:15:00,34.65,34.67,34.64,34.66,27565.0,31.7686,31.7869,31.7594,31.7778,27565.0
2023-08-16 12:20:00,34.66,34.69,34.65,34.68,50954.0,31.7778,31.8053,31.7686,31.7961,50954.0
2023-08-16 12:25:00,34.69,34.71,34.67,34.69,64616.0,31.8053,31.8236,31.7869,31.8053,64616.0
2023-08-16 12:30:00,34.68,34.69,34.67,34.69,26687.0,31.7961,31.8053,31.7869,31.8053,26687.0
2023-08-16 12:35:00,34.69,34.69,34.67,34.69,83813.0,31.8053,31.8053,31.7869,31.8053,83813.0
2023-08-16 12:40:00,34.69,34.71,34.68,34.69,54801.0,31.8053,31.8236,31.7961,31.8053,54801.0
2023-08-16 12:45:00,34.69,34.7,34.67,34.68,66941.0,31.8053,31.8144,31.7869,31.7961,66941.0
2023-08-16 12:50:00,34.68,34.69,34.64,34.65,52906.0,31.7961,31.8053,31.7594,31.7686,52906.0
2023-08-16 12:55:00,34.65,34.67,34.64,34.66,30242.0,31.7686,31.7869,31.7594,31.7778,30242.0
2023-08-16 13:00:00,34.66,34.67,34.64,34.65,23098.0,31.7778,31.7869,31.7594,31.7686,23098.0
2023-08-16 13:05:00,34.65,34.66,34.62,34.63,33523.0,31.7686,31.7778,31.7411,31.7503,33523.0
2023-08-16 13:10:00,34.62,34.63,34.59,34.62,61136.0,31.7411,31.7503,31.7136,31.7411,61136.0
2023-08-16 13:15:00,34.62,34.63,34.59,34.61,31676.0,31.7411,31.7503,31.7136,31.7319,31676.0
2023-08-16 13:20:00,34.62,34.63,34.59,34.61,22517.0,31.7411,31.7503,31.7136,31.7319,22517.0
2023-08-16 13:25:00,34.61,34.63,34.6,34.61,40076.0,31.7319,31.7503,31.7228,31.7319,40076.0
2023-08-16 13:30:00,34.61,34.63,34.59,34.63,25295.0,31.7319,31.7503,31.7136,31.7503,25295.0
2023-08-16 13:35:00,34.63,34.64,34.61,34.62,26054.0,31.7503,31.7594,31.7319,31.7411,26054.0
2023-08-16 13:40:00,34.62,34.68,34.61,34.68,75055.0,31.7411,31.7961,31.7319,31.7961,75055.0
2023-08-16 13:45:00,34.67,34.68,34.65,34.66,50723.0,31.7869,31.7961,31.7686,31.7778,50723.0
2023-08-16 13:50:00,34.66,34.67,34.63,34.65,40717.0,31.7778,31.7869,31.7503,31.7686,40717.0
2023-08-16 13:55:00,34.65,34.65,34.62,34.63,22138.0,31.7686,31.7686,31.7411,31.7503,22138.0
2023-08-16 14:00:00,34.63,34.63,34.52,34.54,60062.0,31.7503,31.7503,31.6494,31.6677,60062.0
2023-08-16 14:05:00,34.54,34.6,34.53,34.6,65591.0,31.6677,31.7228,31.6586,31.7228,65591.0
2023-08-16 14:10:00,34.6,34.6,34.55,34.55,52545.0,31.7228,31.7228,31.6769,31.6769,52545.0
2023-08-16 14:15:00,34.55,34.62,34.55,34.62,36895.0,31.6769,31.7411,31.6769,31.7411,36895.0
2023-08-16 14:20:00,34.62,34.64,34.6,34.63,36227.0,31.7411,31.7594,31.7228,31.7503,36227.0
2023-08-16 14:25:00,34.62,34.62,34.57,34.61,60772.0,31.7411,31.7411,31.6952,31.7319,60772.0
2023-08-16 14:30:00,34.61,34.64,34.59,34.63,41520.0,31.7319,31.7594,31.7136,31.7503,41520.0
2023-08-16 14:35:00,34.63,34.64,34.59,34.6,25273.0,31.7503,31.7594,31.7136,31.7228,25273.0
2023-08-16 14:40:00,34.6,34.63,34.59,34.62,51722.0,31.7228,31.7503,31.7136,31.7411,51722.0
2023-08-16 14:45:00,34.62,34.64,34.6,34.61,39564.0,31.7411,31.7594,31.7228,31.7319,39564.0
2023-08-16 14:50:00,34.6,34.63,34.58,34.62,73029.0,31.7228,31.7503,31.7044,31.7411,73029.0
2023-08-16 14:55:00,34.62,34.62,34.58,34.61,36150.0,31.7411,31.7411,31.7044,31.7319,36150.0
2023-08-16 15:00:00,34.6,34.61,34.57,34.59,35111.0,31.7228,31.7319,31.6952,31.7136,35111.0
2023-08-16 15:05:00,34.59,34.6,34.57,34.59,50399.0,31.7136,31.7228,31.6952,31.7136,50399.0
2023-08-16 15:10:00,34.59,34.6,34.48,34.51,94655.0,31.7136,31.7228,31.6127,31.6402,94655.0
2023-08-16 15:15:00,34.5,34.5,34.46,34.48,71518.0,31.6311,31.6311,31.5944,31.6127,71518.0
2023-08-16 15:20:00,34.47,34.5,34.45,34.45,59379.0,31.6036,31.6311,31.5852,31.5852,59379.0
2023-08-16 15:25:00,34.45,34.51,34.44,34.5,88357.0,31.5852,31.6402,31.5761,31.6311,88357.0
2023-08-16 15:30:00,34.5,34.53,34.47,34.52,98329.0,31.6311,31.6586,31.6036,31.6494,98329.0
2023-08-16 15:35:00,34.52,34.55,34.51,34.54,79411.0,31.6494,31.6769,31.6402,31.6677,79411.0
2023-08-16 15:40:00,34.54,34.56,34.52,34.56,124596.0,31.6677,31.6861,31.6494,31.6861,124596.0
2023-08-16 15:45:00,34.55,34.56,34.52,34.54,116028.0,31.6769,31.6861,31.6494,31.6677,116028.0
2023-08-16 15:50:00,34.53,34.54,34.45,34.46,291655.0,31.6586,31.6677,31.5852,31.5944,291655.0
2023-08-16 15:55:00,34.46,34.52,34.45,34.47,656143.0,31.5944,31.6494,31.5852,31.6036,656143.0
2023-08-17 09:30:00,34.7,34.86,34.7,34.82,78524.0,31.8144,31.9611,31.8144,31.9245,78524.0
2023-08-17 09:35:00,34.82,34.9,34.82,34.9,40374.0,31.9245,31.9978,31.9245,31.9978,40374.0
2023-08-17 09:40:00,34.9,34.91,34.84,34.84,36521.0,31.9978,32.007,31.9428,31.9428,36521.0
2023-08-17 09:45:00,34.84,34.93,34.84,34.9,32673.0,31.9428,32.0253,31.9428,31.9978,32673.0
2023-08-17 09:50:00,34.9,34.96,34.89,34.93,34600.0,31.9978,32.0528,31.9886,32.0253,34600.0
2023-08-17 09:55:00,34.93,34.97,34.91,34.94,72992.0,32.0253,32.062,32.007,32.0345,72992.0
2023-08-17 10:00:00,34.94,35.03,34.92,35.0,66593.0,32.0345,32.117,32.0161,32.0895,66593.0
2023-08-17 10:05:00,35.0,35.03,34.98,35.02,55762.0,32.0895,32.117,32.0712,32.1078,55762.0
2023-08-17 10:10:00,35.02,35.02,34.95,34.97,40354.0,32.1078,32.1078,32.0436,32.062,40354.0
2023-08-17 10:15:00,34.98,35.04,34.97,35.01,37284.0,32.0712,32.1262,32.062,32.0987,37284.0
2023-08-17 10:20:00,35.01,35.03,34.98,34.98,30815.0,32.0987,32.117,32.0712,32.0712,30815.0
2023-08-17 10:25:00,34.98,35.04,34.96,35.02,38370.0,32.0712,32.1262,32.0528,32.1078,38370.0
2023-08-17 10:30:00,35.02,35.05,34.99,35.04,31606.0,32.1078,32.1353,32.0803,32.1262,31606.0
2023-08-17 10:35:00,35.03,35.04,34.97,34.98,37501.0,32.117,32.1262,32.062,32.0712,37501.0
2023-08-17 10:40:00,34.98,35.02,34.97,35.0,44454.0,32.0712,32.1078,32.062,32.0895,44454.0
2023-08-17 10:45:00,35.0,35.02,34.95,34.99,34578.0,32.0895,32.1078,32.0436,32.0803,34578.0
2023-08-17 10:50:00,34.98,34.99,34.95,34.95,28228.0,32.0712,32.0803,32.0436,32.0436,28228.0
2023-08-17 10:55:00,34.95,34.96,34.91,34.94,24183.0,32.0436,32.0528,32.007,32.0345,24183.0
2023-08-17 11:00:00,34.94,34.97,34.92,34.93,31477.0,32.0345,32.062,32.0161,32.0253,31477.0
2023-08-17 11:05:00,34.93,34.94,34.91,34.91,22747.0,32.0253,32.0345,32.007,32.007,22747.0
2023-08-17 11:10:00,34.91,34.93,34.89,34.91,38148.0,32.007,32.0253,31.9886,32.007,38148.0
2023-08-17 11:15:00,34.91,34.92,34.87,34.88,24628.0,32.007,32.0161,31.9703,31.9795,24628.0
2023-08-17 11:20:00,34.88,34.93,34.88,34.89,46376.0,31.9795,32.0253,31.9795,31.9886,46376.0
2023-08-17 11:25:00,34.89,34.9,34.87,34.89,18933.0,31.9886,31.9978,31.9703,31.9886,18933.0
2023-08-17 11:30:00,34.89,34.91,34.86,34.88,28061.0,31.9886,32.007,31.9611,31.9795,28061.0
2023-08-17 11:35:00,34.87,34.88,34.85,34.87,27272.0,31.9703,31.9795,31.952,31.9703,27272.0
2023-08-17 11:40:00,34.88,34.9,34.86,34.87,40066.0,31.9795,31.9978,31.9611,31.9703,40066.0
2023-08-17 11:45:00,34.87,34.91,34.86,34.89,35061.0,31.9703,32.007,31.9611,31.9886,35061.0
2023-08-17 11:50:00,34.88,34.91,34.87,34.87,41491.0,31.9795,32.007,31.9703,31.9703,41491.0
2023-08-17 11:55:00,34.86,34.88,34.84,34.87,27746.0,31.9611,31.9795,31.9428,31.9703,27746.0
2023-08-17 12:00:00,34.88,34.9,34.87,34.89,13184.0,31.9795,31.9978,31.9703,31.9886,13184.0
2023-08-17 12:05:00,34.89,34.93,34.88,34.92,14259.0,31.9886,32.0253,31.9795,32.0161,14259.0
2023-08-17 12:10:00,34.92,34.93,34.88,34.89,21902.0,32.0161,32.0253,31.9795,31.9886,21902.0
2023-08-17 12:15:00,34.9,34.94,34.89,34.93,27847.0,31.9978,32.0345,31.9886,32.0253,27847.0
2023-08-17 12:20:00,34.93,34.99,34.92,34.98,18515.0,32.0253,32.0803,32.0161,32.0712,18515.0
2023-08-17 12:25:00,34.99,35.0,34.95,34.95,19707.0,32.0803,32.0895,32.0436,32.0436,19707.0
2023-08-17 12:30:00,34.95,34.98,34.94,34.98,31904.0,32.0436,32.0712,32.0345,32.0712,31904.0
2023-08-17 12:35:00,34.98,34.98,34.95,34.97,25427.0,32.0712,32.0712,32.0436,32.062,25427.0
2023-08-17 12:40:00,34.96,35.0,34.96,34.98,35356.0,32.0528,32.0895,32.0528,32.0712,35356.0
2023-08-17 12:45:00,34.98,34.99,34.94,34.95,20741.0,32.0712,32.0803,32.0345,32.0436,20741.0
2023-08-17 12:50:00,34.94,34.99,34.94,34.98,11285.0,32.0345,32.0803,32.0345,32.0712,11285.0
2023-08-17 12:55:00,34.98,34.98,34.95,34.98,21482.0,32.0712,32.0712,32.0436,32.0712,21482.0
2023-08-17 13:00:00,34.98,35.01,34.94,34.95,46561.0,32.0712,32.0987,32.0345,32.0436,46561.0
2023-08-17 13:05:00,34.95,34.97,34.93,34.94,21503.0,32.0436,32.062,32.0253,32.0345,21503.0
2023-08-17 13:10:00,34.93,34.96,34.92,34.96,14487.0,32.0253,32.0528,32.0161,32.0528,14487.0
2023-08-17 13:15:00,34.96,34.97,34.93,34.94,28182.0,32.0528,32.062,32.0253,32.0345,28182.0
2023-08-17 13:20:00,34.93,34.93,34.9,34.91,14130.0,32.0253,32.0253,31.9978,32.007,14130.0
2023-08-17 13:25:00,34.91,34.92,34.89,34.9,20620.0,32.007,32.0161,31.9886,31.9978,20620.0
2023-08-17 13:30:00,34.9,34.91,34.88,34.91,45038.0,31.9978,32.007,31.9795,32.007,45038.0
2023-08-17 13:35:00,34.91,34.91,34.88,34.9,43687.0,32.007,32.007,31.9795,31.9978,43687.0
2023-08-17 13:40:00,34.9,34.9,34.85,34.86,18315.0,31.9978,31.9978,31.952,31.9611,18315.0
2023-08-17 13:45:00,34.85,34.87,34.83,34.84,14025.0,31.952,31.9703,31.9336,31.9428,14025.0
2023-08-17 13:50:00,34.84,34.88,34.84,34.87,20315.0,31.9428,31.9795,31.9428,31.9703,20315.0
2023-08-17 13:55:00,34.88,34.88,34.83,34.84,42813.0,31.9795,31.9795,31.9336,31.9428,42813.0
2023-08-17 14:00:00,34.84,34.84,34.82,34.82,16689.0,31.9428,31.9428,31.9245,31.9245,16689.0
2023-08-17 14:05:00,34.83,34.83,34.81,34.82,25790.0,31.9336,31.9336,31.9153,31.9245,25790.0
2023-08-17 14:10:00,34.82,34.83,34.78,34.78,50380.0,31.9245,31.9336,31.8878,31.8878,50380.0
2023-08-17 14:15:00,34.79,34.79,34.76,34.76,38001.0,31.897,31.897,31.8694,31.8694,38001.0
2023-08-17 14:20:00,34.77,34.79,34.75,34.78,27767.0,31.8786,31.897,31.8603,31.8878,27767.0
2023-08-17 14:25:00,34.77,34.81,34.77,34.8,41122.0,31.8786,31.9153,31.8786,31.9061,41122.0
2023-08-17 14:30:00,34.8,34.82,34.79,34.81,18223.0,31.9061,31.9245,31.897,31.9153,18223.0
2023-08-17 14:35:00,34.81,34.82,34.78,34.82,29709.0,31.9153,31.9245,31.8878,31.9245,29709.0
2023-08-17 14:40:00,34.81,34.82,34.77,34.78,50006.0,31.9153,31.9245,31.8786,31.8878,50006.0
2023-08-17 14:45:00,34.77,34.79,34.74,34.74,34392.0,31.8786,31.897,31.8511,31.8511,34392.0
2023-08-17 14:50:00,34.75,34.78,34.74,34.74,46618.0,31.8603,31.8878,31.8511,31.8511,46618.0
2023-08-17 14:55:00,34.73,34.74,34.68,34.7,62106.0,31.8419,31.8511,31.7961,31.8144,62106.0
2023-08-17 15:00:00,34.71,34.71,34.69,34.7,47713.0,31.8236,31.8236,31.8053,31.8144,47713.0
2023-08-17 15:05:00,34.7,34.71,34.67,34.69,32831.0,31.8144,31.8236,31.7869,31.8053,32831.0
2023-08-17 15:10:00,34.68,34.7,34.67,34.69,44052.0,31.7961,31.8144,31.7869,31.8053,44052.0
2023-08-17 15:15:00,34.69,34.71,34.65,34.7,60974.0,31.8053,31.8236,31.7686,31.8144,60974.0
2023-08-17 15:20:00,34.71,34.71,34.66,34.68,44869.0,31.8236,31.8236,31.7778,31.7961,44869.0
2023-08-17 15:25:00,34.68,34.71,34.66,34.71,80262.0,31.7961,31.8236,31.7778,31.8236,80262.0
2023-08-17 15:30:00,34.7,34.72,34.65,34.66,137179.0,31.8144,31.8328,31.7686,31.7778,137179.0
2023-08-17 15:35:00,34.66,34.68,34.65,34.66,69860.0,31.7778,31.7961,31.7686,31.7778,69860.0
2023-08-17 15:40:00,34.67,34.69,34.64,34.65,110675.0,31.7869,31.8053,31.7594,31.7686,110675.0
2023-08-17 15:45:00,34.65,34.68,34.64,34.66,114032.0,31.7686,31.7961,31.7594,31.7778,114032.0
2023-08-17 15:50:00,34.66,34.72,34.65,34.7,213072.0,31.7778,31.8328,31.7686,31.8144,213072.0
2023-08-17 15:55:00,34.7,34.7,34.61,34.61,407626.0,31.8144,31.8144,31.7319,31.7319,407626.0
2023-08-18 09:30:00,34.32,34.61,34.27,34.55,237672.0,31.466,31.7319,31.4202,31.6769,237672.0
2023-08-18 09:35:00,34.55,34.69,34.5,34.66,54741.0,31.6769,31.8053,31.6311,31.7778,54741.0
2023-08-18 09:40:00,34.66,34.75,34.62,34.72,23146.0,31.7778,31.8603,31.7411,31.8328,23146.0
2023-08-18 09:45:00,34.73,34.75,34.67,34.75,35917.0,31.8419,31.8603,31.7869,31.8603,35917.0
2023-08-18 09:50:00,34.75,34.77,34.72,34.73,28822.0,31.8603,31.8786,31.8328,31.8419,28822.0
2023-08-18 09:55:00,34.73,34.75,34.68,34.69,12856.0,31.8419,31.8603,31.7961,31.8053,12856.0
2023-08-18 10:00:00,34.68,34.79,34.67,34.78,98526.0,31.7961,31.897,31.7869,31.8878,98526.0
2023-08-18 10:05:00,34.79,34.79,34.75,34.78,27507.0,31.897,31.897,31.8603,31.8878,27507.0
2023-08-18 10:10:00,34.77,34.77,34.66,34.66,32316.0,31.8786,31.8786,31.7778,31.7778,32316.0
2023-08-18 10:15:00,34.66,34.72,34.66,34.7,36986.0,31.7778,31.8328,31.7778,31.8144,36986.0
2023-08-18 10:20:00,34.7,34.73,34.69,34.72,26318.0,31.8144,31.8419,31.8053,31.8328,26318.0
2023-08-18 10:25:00,34.72,34.72,34.65,34.66,48791.0,31.8328,31.8328,31.7686,31.7778,48791.0
2023-08-18 10:30:00,34.66,34.69,34.65,34.66,37965.0,31.7778,31.8053,31.7686,31.7778,37965.0
2023-08-18 10:35:00,34.67,34.68,34.61,34.64,22446.0,31.7869,31.7961,31.7319,31.7594,22446.0
2023-08-18 10:40:00,34.64,34.7,34.64,34.7,17390.0,31.7594,31.8144,31.7594,31.8144,17390.0
2023-08-18 10:45:00,34.7,34.73,34.64,34.7,105995.0,31.8144,31.8419,31.7594,31.8144,105995.0
2023-08-18 10:50:00,34.71,34.78,34.71,34.77,81300.0,31.8236,31.8878,31.8236,31.8786,81300.0
2023-08-18 10:55:00,34.78,34.79,34.75,34.77,31877.0,31.8878,31.897,31.8603,31.8786,31877.0
2023-08-18 11:00:00,34.77,34.8,34.77,34.8,19851.0,31.8786,31.9061,31.8786,31.9061,19851.0
2023-08-18 11:05:00,34.8,34.82,34.79,34.8,27700.0,31.9061,31.9245,31.897,31.9061,27700.0
2023-08-18 11:10:00,34.8,34.85,34.8,34.84,27822.0,31.9061,31.952,31.9061,31.9428,27822.0
2023-08-18 11:15:00,34.84,34.86,34.83,34.84,17228.0,31.9428,31.9611,31.9336,31.9428,17228.0
2023-08-18 11:20:00,34.84,34.87,34.83,34.84,25115.0,31.9428,31.9703,31.9336,31.9428,25115.0
2023-08-18 11:25:00,34.84,34.87,34.83,34.86,13749.0,31.9428,31.9703,31.9336,31.9611,13749.0
2023-08-18 11:30:00,34.85,34.9,34.84,34.88,47463.0,31.952,31.9978,31.9428,31.9795,47463.0
2023-08-18 11:35:00,34.87,34.88,34.83,34.84,27142.0,31.9703,31.9795,31.9336,31.9428,27142.0
2023-08-18 11:40:00,34.83,34.84,34.8,34.84,20122.0,31.9336,31.9428,31.9061,31.9428,20122.0
2023-08-18 11:45:00,34.83,34.86,34.82,34.85,18179.0,31.9336,31.9611,31.9245,31.952,18179.0
2023-08-18 11:50:00,34.86,34.88,34.85,34.86,11301.0,31.9611,31.9795,31.952,31.9611,11301.0
2023-08-18 11:55:00,34.86,34.89,34.82,34.88,47482.0,31.9611,31.9886,31.9245,31.9795,47482.0
2023-08-18 12:00:00,34.88,34.89,34.86,34.86,8598.0,31.9795,31.9886,31.9611,31.9611,8598.0
2023-08-18 12:05:00,34.87,34.87,34.78,34.79,34414.0,31.9703,31.9703,31.8878,31.897,34414.0
2023-08-18 12:10:00,34.8,34.81,34.77,34.8,30830.0,31.9061,31.9153,31.8786,31.9061,30830.0
2023-08-18 12:15:00,34.79,34.8,34.77,34.78,9829.0,31.897,31.9061,31.8786,31.8878,9829.0
2023-08-18 12:20:00,34.78,34.83,34.78,34.83,20445.0,31.8878,31.9336,31.8878,31.9336,20445.0
2023-08-18 12:25:00,34.83,34.83,34.8,34.82,18773.0,31.9336,31.9336,31.9061,31.9245,18773.0
2023-08-18 12:30:00,34.82,34.85,34.81,34.84,20689.0,31.9245,31.952,31.9153,31.9428,20689.0
2023-08-18 12:35:00,34.85,34.88,34.84,34.87,13908.0,31.952,31.9795,31.9428,31.9703,13908.0
2023-08-18 12:40:00,34.87,34.88,34.84,34.84,26081.0,31.9703,31.9795,31.9428,31.9428,26081.0
2023-08-18 12:45:00,34.84,34.85,34.83,34.83,16267.0,31.9428,31.952,31.9336,31.9336,16267.0
2023-08-18 12:50:00,34.84,34.84,34.81,34.82,31062.0,31.9428,31.9428,31.9153,31.9245,31062.0
2023-08-18 12:55:00,34.82,34.83,34.79,34.8,29164.0,31.9245,31.9336,31.897,31.9061,29164.0
2023-08-18 13:00:00,34.8,34.8,34.77,34.79,23382.0,31.9061,31.9061,31.8786,31.897,23382.0
2023-08-18 13:05:00,34.78,34.79,34.77,34.79,23971.0,31.8878,31.897,31.8786,31.897,23971.0
2023-08-18 13:10:00,34.79,34.79,34.75,34.76,18655.0,31.897,31.897,31.8603,31.8694,18655.0
2023-08-18 13:15:00,34.76,34.76,34.71,34.73,37767.0,31.8694,31.8694,31.8236,31.8419,37767.0
2023-08-18 13:20:00,34.73,34.74,34.7,34.7,46143.0,31.8419,31.8511,31.8144,31.8144,46143.0
2023-08-18 13:25:00,34.7,34.71,34.69,34.7,31151.0,31.8144,31.8236,31.8053,31.8144,31151.0
2023-08-18 13:30:00,34.7,34.72,34.69,34.7,18957.0,31.8144,31.8328,31.8053,31.8144,18957.0
2023-08-18 13:35:00,34.7,34.72,34.68,34.7,26275.0,31.8144,31.8328,31.7961,31.8144,26275.0
2023-08-18 13:40:00,34.7,34.71,34.68,34.7,13821.0,31.8144,31.8236,31.7961,31.8144,13821.0
2023-08-18 13:45:00,34.71,34.74,34.7,34.73,86586.0,31.8236,31.8511,31.8144,31.8419,86586.0
2023-08-18 13:50:00,34.73,34.73,34.7,34.72,27947.0,31.8419,31.8419,31.8144,31.8328,27947.0
2023-08-18 13:55:00,34.72,34.72,34.7,34.72,21540.0,31.8328,31.8328,31.8144,31.8328,21540.0
2023-08-18 14:00:00,34.71,34.72,34.68,34.7,11535.0,31.8236,31.8328,31.7961,31.8144,11535.0
2023-08-18 14:05:00,34.69,34.71,34.68,34.69,16135.0,31.8053,31.8236,31.7961,31.8053,16135.0
2023-08-18 14:10:00,34.69,34.69,34.66,34.66,23747.0,31.8053,31.8053,31.7778,31.7778,23747.0
2023-08-18 14:15:00,34.67,34.68,34.66,34.68,14923.0,31.7869,31.7961,31.7778,31.7961,14923.0
2023-08-18 14:20:00,34.68,34.69,34.66,34.68,50771.0,31.7961,31.8053,31.7778,31.7961,50771.0
2023-08-18 14:25:00,34.68,34.69,34.66,34.69,6429.0,31.7961,31.8053,31.7778,31.8053,6429.0
2023-08-18 14:30:00,34.69,34.72,34.68,34.71,25650.0,31.8053,31.8328,31.7961,31.8236,25650.0
2023-08-18 14:35:00,34.72,34.75,34.7,34.75,19309.0,31.8328,31.8603,31.8144,31.8603,19309.0
2023-08-18 14:40:00,34.75,34.76,34.71,34.72,38051.0,31.8603,31.8694,31.8236,31.8328,38051.0
2023-08-18 14:45:00,34.71,34.75,34.7,34.74,40725.0,31.8236,31.8603,31.8144,31.8511,40725.0
2023-08-18 14:50:00,34.73,34.74,34.71,34.72,17938.0,31.8419,31.8511,31.8236,31.8328,17938.0
2023-08-18 14:55:00,34.72,34.74,34.7,34.73,20923.0,31.8328,31.8511,31.8144,31.8419,20923.0
2023-08-18 15:00:00,34.72,34.72,34.69,34.7,18891.0,31.8328,31.8328,31.8053,31.8144,18891.0
2023-08-18 15:05:00,34.7,34.75,34.69,34.72,29663.0,31.8144,31.8603,31.8053,31.8328,29663.0
2023-08-18 15:10:00,34.72,34.72,34.67,34.68,26257.0,31.8328,31.8328,31.7869,31.7961,26257.0
2023-08-18 15:15:00,34.68,34.69,34.66,34.67,20946.0,31.7961,31.8053,31.7778,31.7869,20946.0
2023-08-18 15:20:00,34.67,34.7,34.66,34.68,21871.0,31.7869,31.8144,31.7778,31.7961,21871.0
2023-08-18 15:25:00,34.67,34.71,34.66,34.7,26064.0,31.7869,31.8236,31.7778,31.8144,26064.0
2023-08-18 15:30:00,34.7,34.72,34.69,34.7,40493.0,31.8144,31.8328,31.8053,31.8144,40493.0
2023-08-18 15:35:00,34.7,34.72,34.69,34.7,46544.0,31.8144,31.8328,31.8053,31.8144,46544.0
2023-08-18 15:40:00,34.7,34.73,34.69,34.73,55637.0,31.8144,31.8419,31.8053,31.8419,55637.0
2023-08-18 15:45:00,34.72,34.8,34.72,34.79,72852.0,31.8328,31.9061,31.8328,31.897,72852.0
2023-08-18 15:50:00,34.79,34.8,34.74,34.75,125839.0,31.897,31.9061,31.8511,31.8603,125839.0
2023-08-18 15:55:00,34.75,34.77,34.73,34.77,289478.0,31.8603,31.8786,31.8419,31.8786,289478.0
2023-08-21 09:30:00,34.82,34.97,34.81,34.95,57457.0,31.9245,32.062,31.9153,32.0436,57457.0
2023-08-21 09:35:00,34.95,34.98,34.89,34.97,26147.0,32.0436,32.0712,31.9886,32.062,26147.0
2023-08-21 09:40:00,34.98,34.98,34.82,34.83,25577.0,32.0712,32.0712,31.9245,31.9336,25577.0
2023-08-21 09:45:00,34.84,34.85,34.81,34.83,33832.0,31.9428,31.952,31.9153,31.9336,33832.0
2023-08-21 09:50:00,34.83,34.84,34.74,34.76,42329.0,31.9336,31.9428,31.8511,31.8694,42329.0
2023-08-21 09:55:00,34.75,34.78,34.74,34.77,24078.0,31.8603,31.8878,31.8511,31.8786,24078.0
2023-08-21 10:00:00,34.77,34.81,34.75,34.81,39635.0,31.8786,31.9153,31.8603,31.9153,39635.0
2023-08-21 10:05:00,34.8,34.84,34.78,34.78,37533.0,31.9061,31.9428,31.8878,31.8878,37533.0
2023-08-21 10:10:00,34.77,34.79,34.73,34.77,60064.0,31.8786,31.897,31.8419,31.8786,60064.0
2023-08-21 10:15:00,34.77,34.78,34.72,34.73,51515.0,31.8786,31.8878,31.8328,31.8419,51515.0
2023-08-21 10:20:00,34.72,34.73,34.67,34.71,75398.0,31.8328,31.8419,31.7869,31.8236,75398.0
2023-08-21 10:25:00,34.72,34.73,34.66,34.7,67736.0,31.8328,31.8419,31.7778,31.8144,67736.0
2023-08-21 10:30:00,34.7,34.71,34.64,34.65,50178.0,31.8144,31.8236,31.7594,31.7686,50178.0
2023-08-21 10:35:00,34.65,34.72,34.65,34.72,55109.0,31.7686,31.8328,31.7686,31.8328,55109.0
2023-08-21 10:40:00,34.72,34.74,34.7,34.72,34609.0,31.8328,31.8511,31.8144,31.8328,34609.0
2023-08-21 10:45:00,34.72,34.73,34.69,34.73,28665.0,31.8328,31.8419,31.8053,31.8419,28665.0
2023-08-21 10:50:00,34.73,34.74,34.71,34.74,26622.0,31.8419,31.8511,31.8236,31.8511,26622.0
2023-08-21 10:55:00,34.73,34.8,34.73,34.8,36020.0,31.8419,31.9061,31.8419,31.9061,36020.0
2023-08-21 11:00:00,34.8,34.82,34.74,34.75,38952.0,31.9061,31.9245,31.8511,31.8603,38952.0
2023-08-21 11:05:00,34.74,34.77,34.74,34.75,27393.0,31.8511,31.8786,31.8511,31.8603,27393.0
2023-08-21 11:10:00,34.75,34.76,34.72,34.73,34448.0,31.8603,31.8694,31.8328,31.8419,34448.0
2023-08-21 11:15:00,34.73,34.75,34.7,34.75,28169.0,31.8419,31.8603,31.8144,31.8603,28169.0
2023-08-21 11:20:00,34.75,34.76,34.7,34.7,33205.0,31.8603,31.8694,31.8144,31.8144,33205.0
2023-08-21 11:25:00,34.7,34.72,34.68,34.72,40839.0,31.8144,31.8328,31.7961,31.8328,40839.0
2023-08-21 11:30:00,34.72,34.73,34.69,34.7,42301.0,31.8328,31.8419,31.8053,31.8144,42301.0
2023-08-21 11:35:00,34.7,34.72,34.69,34.7,33249.0,31.8144,31.8328,31.8053,31.8144,33249.0
2023-08-21 11:40:00,34.69,34.69,34.66,34.68,35874.0,31.8053,31.8053,31.7778,31.7961,35874.0
2023-08-21 11:45:00,34.67,34.68,34.63,34.64,35090.0,31.7869,31.7961,31.7503,31.7594,35090.0
2023-08-21 11:50:00,34.63,34.64,34.6,34.64,86672.0,31.7503,31.7594,31.7228,31.7594,86672.0
2023-08-21 11:55:00,34.64,34.64,34.61,34.63,72450.0,31.7594,31.7594,31.7319,31.7503,72450.0
2023-08-21 12:00:00,34.64,34.64,34.6,34.64,26011.0,31.7594,31.7594,31.7228,31.7594,26011.0
2023-08-21 12:05:00,34.63,34.64,34.6,34.62,23286.0,31.7503,31.7594,31.7228,31.7411,23286.0
2023-08-21 12:10:00,34.62,34.65,34.59,34.65,58209.0,31.7411,31.7686,31.7136,31.7686,58209.0
2023-08-21 12:15:00,34.65,34.65,34.62,34.65,18501.0,31.7686,31.7686,31.7411,31.7686,18501.0
2023-08-21 12:20:00,34.64,34.65,34.62,34.65,20097.0,31.7594,31.7686,31.7411,31.7686,20097.0
2023-08-21 12:25:00,34.65,34.66,34.64,34.66,18630.0,31.7686,31.7778,31.7594,31.7778,18630.0
2023-08-21 12:30:00,34.66,34.66,34.62,34.64,35651.0,31.7778,31.7778,31.7411,31.7594,35651.0
2023-08-21 12:35:00,34.64,34.65,34.62,34.64,55094.0,31.7594,31.7686,31.7411,31.7594,55094.0
2023-08-21 12:40:00,34.63,34.64,34.57,34.58,65326.0,31.7503,31.7594,31.6952,31.7044,65326.0
2023-08-21 12:45:00,34.58,34.59,34.56,34.57,21613.0,31.7044,31.7136,31.6861,31.6952,21613.0
2023-08-21 12:50:00,34.58,34.58,34.51,34.52,26556.0,31.7044,31.7044,31.6402,31.6494,26556.0
2023-08-21 12:55:00,34.52,34.56,34.49,34.55,43876.0,31.6494,31.6861,31.6219,31.6769,43876.0
2023-08-21 13:00:00,34.55,34.57,34.53,34.53,28647.0,31.6769,31.6952,31.6586,31.6586,28647.0
2023-08-21 13:05:00,34.53,34.58,34.51,34.55,37127.0,31.6586,31.7044,31.6402,31.6769,37127.0
2023-08-21 13:10:00,34.55,34.56,34.52,34.54,46169.0,31.6769,31.6861,31.6494,31.6677,46169.0
2023-08-21 13:15:00,34.54,34.55,34.53,34.53,21751.0,31.6677,31.6769,31.6586,31.6586,21751.0
2023-08-21 13:20:00,34.54,34.59,34.54,34.59,19195.0,31.6677,31.7136,31.6677,31.7136,19195.0
2023-08-21 13:25:00,34.59,34.61,34.58,34.59,19405.0,31.7136,31.7319,31.7044,31.7136,19405.0
2023-08-21 13:30:00,34.59,34.6,34.57,34.59,17955.0,31.7136,31.7228,31.6952,31.7136,17955.0
2023-08-21 13:35:00,34.59,34.62,34.58,34.59,25385.0,31.7136,31.7411,31.7044,31.7136,25385.0
2023-08-21 13:40:00,34.59,34.62,34.59,34.62,21640.0,31.7136,31.7411,31.7136,31.7411,21640.0
2023-08-21 13:45:00,34.62,34.63,34.6,34.61,30145.0,31.7411,31.7503,31.7228,31.7319,30145.0
2023-08-21 13:50:00,34.61,34.62,34.59,34.59,27269.0,31.7319,31.7411,31.7136,31.7136,27269.0
2023-08-21 13:55:00,34.58,34.61,34.57,34.59,23563.0,31.7044,31.7319,31.6952,31.7136,23563.0
2023-08-21 14:00:00,34.59,34.62,34.58,34.61,37490.0,31.7136,31.7411,31.7044,31.7319,37490.0
2023-08-21 14:05:00,34.61,34.63,34.6,34.62,33291.0,31.7319,31.7503,31.7228,31.7411,33291.0
2023-08-21 14:10:00,34.62,34.67,34.61,34.66,122810.0,31.7411,31.7869,31.7319,31.7778,122810.0
2023-08-21 14:15:00,34.68,34.68,34.66,34.68,66305.0,31.7961,31.7961,31.7778,31.7961,66305.0
2023-08-21 14:20:00,34.68,34.71,34.68,34.69,55170.0,31.7961,31.8236,31.7961,31.8053,55170.0
2023-08-21 14:25:00,34.68,34.7,34.66,34.66,42611.0,31.7961,31.8144,31.7778,31.7778,42611.0
2023-08-21 14:30:00,34.67,34.69,34.66,34.66,34951.0,31.7869,31.8053,31.7778,31.7778,34951.0
2023-08-21 14:35:00,34.68,34.71,34.68,34.69,37073.0,31.7961,31.8236,31.7961,31.8053,37073.0
2023-08-21 14:40:00,34.69,34.73,34.68,34.73,46532.0,31.8053,31.8419,31.7961,31.8419,46532.0
2023-08-21 14:45:00,34.73,34.77,34.72,34.77,68403.0,31.8419,31.8786,31.8328,31.8786,68403.0
2023-08-21 14:50:00,34.77,34.77,34.74,34.74,34491.0,31.8786,31.8786,31.8511,31.8511,34491.0
2023-08-21 14:55:00,34.75,34.77,34.74,34.77,175021.0,31.8603,31.8786,31.8511,31.8786,175021.0
2023-08-21 15:00:00,34.77,34.82,34.76,34.82,52990.0,31.8786,31.9245,31.8694,31.9245,52990.0
2023-08-21 15:05:00,34.82,34.84,34.8,34.84,56620.0,31.9245,31.9428,31.9061,31.9428,56620.0
2023-08-21 15:10:00,34.83,34.85,34.82,34.84,45744.0,31.9336,31.952,31.9245,31.9428,45744.0
2023-08-21 15:15:00,34.84,34.85,34.81,34.82,40631.0,31.9428,31.952,31.9153,31.9245,40631.0
2023-08-21 15:20:00,34.81,34.85,34.8,34.85,45087.0,31.9153,31.952,31.9061,31.952,45087.0
2023-08-21 15:25:00,34.84,34.86,34.83,34.84,39687.0,31.9428,31.9611,31.9336,31.9428,39687.0
2023-08-21 15:30:00,34.84,34.87,34.83,34.87,39671.0,31.9428,31.9703,31.9336,31.9703,39671.0
2023-08-21 15:35:00,34.87,34.89,34.86,34.89,49681.0,31.9703,31.9886,31.9611,31.9886,49681.0
2023-08-21 15:40:00,34.89,34.95,34.88,34.92,137069.0,31.9886,32.0436,31.9795,32.0161,137069.0
2023-08-21 15:45:00,34.91,34.92,34.89,34.9,60574.0,32.007,32.0161,31.9886,31.9978,60574.0
2023-08-21 15:50:00,34.89,34.9,34.85,34.86,220735.0,31.9886,31.9978,31.952,31.9611,220735.0
2023-08-21 15:55:00,34.86,34.87,34.81,34.83,423813.0,31.9611,31.9703,31.9153,31.9336,423813.0
2023-08-22 09:30:00,34.97,35.02,34.81,35.01,102935.0,32.062,32.1078,31.9153,32.0987,102935.0
2023-08-22 09:35:00,35.02,35.14,35.02,35.06,59793.0,32.1078,32.2178,32.1078,32.1445,59793.0
2023-08-22 09:40:00,35.05,35.05,34.98,35.0,20243.0,32.1353,32.1353,32.0712,32.0895,20243.0
2023-08-22 09:45:00,34.99,35.05,34.98,35.02,32485.0,32.0803,32.1353,32.0712,32.1078,32485.0
2023-08-22 09:50:00,35.01,35.03,34.98,34.99,26820.0,32.0987,32.117,32.0712,32.0803,26820.0
2023-08-22 09:55:00,34.98,35.02,34.97,34.98,31743.0,32.0712,32.1078,32.062,32.0712,31743.0
2023-08-22 10:00:00,34.98,35.08,34.97,35.07,44878.0,32.0712,32.1628,32.062,32.1537,44878.0
2023-08-22 10:05:00,35.08,35.09,35.02,35.02,34234.0,32.1628,32.172,32.1078,32.1078,34234.0
2023-08-22 10:10:00,35.02,35.05,35.01,35.03,51752.0,32.1078,32.1353,32.0987,32.117,51752.0
2023-08-22 10:15:00,35.02,35.04,35.0,35.02,28852.0,32.1078,32.1262,32.0895,32.1078,28852.0
2023-08-22 10:20:00,35.03,35.05,34.99,34.99,33897.0,32.117,32.1353,32.0803,32.0803,33897.0
2023-08-22 10:25:00,34.98,35.01,34.97,35.01,34481.0,32.0712,32.0987,32.062,32.0987,34481.0
2023-08-22 10:30:00,35.01,35.01,34.92,34.95,41569.0,32.0987,32.0987,32.0161,32.0436,41569.0
2023-08-22 10:35:00,34.95,34.95,34.92,34.95,37993.0,32.0436,32.0436,32.0161,32.0436,37993.0
2023-08-22 10:40:00,34.95,34.95,34.9,34.9,42967.0,32.0436,32.0436,31.9978,31.9978,42967.0
2023-08-22 10:45:00,34.89,34.91,34.87,34.89,54878.0,31.9886,32.007,31.9703,31.9886,54878.0
2023-08-22 10:50:00,34.89,34.9,34.85,34.88,50284.0,31.9886,31.9978,31.952,31.9795,50284.0
2023-08-22 10:55:00,34.89,34.89,34.84,34.86,47856.0,31.9886,31.9886,31.9428,31.9611,47856.0
2023-08-22 11:00:00,34.86,34.89,34.85,34.86,31656.0,31.9611,31.9886,31.952,31.9611,31656.0
2023-08-22 11:05:00,34.85,34.86,34.79,34.8,47957.0,31.952,31.9611,31.897,31.9061,47957.0
2023-08-22 11:10:00,34.8,34.86,34.79,34.85,40286.0,31.9061,31.9611,31.897,31.952,40286.0
2023-08-22 11:15:00,34.85,34.86,34.83,34.84,37577.0,31.952,31.9611,31.9336,31.9428,37577.0
2023-08-22 11:20:00,34.84,34.87,34.82,34.87,56176.0,31.9428,31.9703,31.9245,31.9703,56176.0
2023-08-22 11:25:00,34.87,34.9,34.84,34.89,44626.0,31.9703,31.9978,31.9428,31.9886,44626.0
2023-08-22 11:30:00,34.89,34.91,34.87,34.91,52781.0,31.9886,32.007,31.9703,32.007,52781.0
2023-08-22 11:35:00,34.91,34.91,34.88,34.9,51252.0,32.007,32.007,31.9795,31.9978,51252.0
2023-08-22 11:40:00,34.9,34.91,34.88,34.89,71323.0,31.9978,32.007,31.9795,31.9886,71323.0
2023-08-22 11:45:00,34.89,34.9,34.86,34.87,23621.0,31.9886,31.9978,31.9611,31.9703,23621.0
2023-08-22 11:50:00,34.87,34.9,34.86,34.9,23969.0,31.9703,31.9978,31.9611,31.9978,23969.0
2023-08-22 11:55:00,34.9,34.91,34.87,34.91,54858.0,31.9978,32.007,31.9703,32.007,54858.0
2023-08-22 12:00:00,34.9,34.95,34.89,34.95,34571.0,31.9978,32.0436,31.9886,32.0436,34571.0
2023-08-22 12:05:00,34.95,34.96,34.94,34.95,69662.0,32.0436,32.0528,32.0345,32.0436,69662.0
2023-08-22 12:10:00,34.95,34.97,34.92,34.93,46558.0,32.0436,32.062,32.0161,32.0253,46558.0
2023-08-22 12:15:00,34.93,34.96,34.92,34.95,31114.0,32.0253,32.0528,32.0161,32.0436,31114.0
2023-08-22 12:20:00,34.96,34.99,34.95,34.98,25075.0,32.0528,32.0803,32.0436,32.0712,25075.0
2023-08-22 12:25:00,34.98,34.99,34.96,34.99,37542.0,32.0712,32.0803,32.0528,32.0803,37542.0
2023-08-22 12:30:00,34.98,35.02,34.98,34.98,43378.0,32.0712,32.1078,32.0712,32.0712,43378.0
2023-08-22 12:35:00,34.97,35.02,34.96,35.02,29635.0,32.062,32.1078,32.0528,32.1078,29635.0
2023-08-22 12:40:00,35.02,35.05,35.01,35.02,62852.0,32.1078,32.1353,32.0987,32.1078,62852.0
2023-08-22 12:45:00,35.02,35.04,35.0,35.01,38736.0,32.1078,32.1262,32.0895,32.0987,38736.0
2023-08-22 12:50:00,35.01,35.03,35.0,35.02,18261.0,32.0987,32.117,32.0895,32.1078,18261.0
2023-08-22 12:55:00,35.01,35.02,34.96,34.98,74834.0,32.0987,32.1078,32.0528,32.0712,74834.0
2023-08-22 13:00:00,34.98,34.98,34.9,34.92,49849.0,32.0712,32.0712,31.9978,32.0161,49849.0
2023-08-22 13:05:00,34.93,34.94,34.9,34.94,19055.0,32.0253,32.0345,31.9978,32.0345,19055.0
2023-08-22 13:10:00,34.94,34.95,34.9,34.91,38934.0,32.0345,32.0436,31.9978,32.007,38934.0
2023-08-22 13:15:00,34.9,34.91,34.86,34.87,27151.0,31.9978,32.007,31.9611,31.9703,27151.0
2023-08-22 13:20:00,34.86,34.88,34.85,34.86,30649.0,31.9611,31.9795,31.952,31.9611,30649.0
2023-08-22 13:25:00,34.85,34.87,34.84,34.87,27545.0,31.952,31.9703,31.9428,31.9703,27545.0
2023-08-22 13:30:00,34.87,34.88,34.83,34.84,34049.0,31.9703,31.9795,31.9336,31.9428,34049.0
2023-08-22 13:35:00,34.84,34.85,34.81,34.82,33625.0,31.9428,31.952,31.9153,31.9245,33625.0
2023-08-22 13:40:00,34.82,34.82,34.79,34.8,25435.0,31.9245,31.9245,31.897,31.9061,25435.0
2023-08-22 13:45:00,34.8,34.81,34.76,34.77,38104.0,31.9061,31.9153,31.8694,31.8786,38104.0
2023-08-22 13:50:00,34.77,34.79,34.75,34.77,36020.0,31.8786,31.897,31.8603,31.8786,36020.0
2023-08-22 13:55:00,34.76,34.78,34.76,34.76,36600.0,31.8694,31.8878,31.8694,31.8694,36600.0
2023-08-22 14:00:00,34.76,34.76,34.72,34.73,43521.0,31.8694,31.8694,31.8328,31.8419,43521.0
2023-08-22 14:05:00,34.73,34.77,34.72,34.77,28564.0,31.8419,31.8786,31.8328,31.8786,28564.0
2023-08-22 14:10:00,34.77,34.78,34.74,34.76,45343.0,31.8786,31.8878,31.8511,31.8694,45343.0
2023-08-22 14:15:00,34.76,34.76,34.72,34.73,39398.0,31.8694,31.8694,31.8328,31.8419,39398.0
2023-08-22 14:20:00,34.73,34.74,34.7,34.73,30407.0,31.8419,31.8511,31.8144,31.8419,30407.0
2023-08-22 14:25:00,34.73,34.81,34.72,34.77,150207.0,31.8419,31.9153,31.8328,31.8786,150207.0
2023-08-22 14:30:00,34.77,34.79,34.76,34.79,50486.0,31.8786,31.897,31.8694,31.897,50486.0
2023-08-22 14:35:00,34.79,34.8,34.78,34.78,23746.0,31.897,31.9061,31.8878,31.8878,23746.0
2023-08-22 14:40:00,34.79,34.79,34.74,34.75,59352.0,31.897,31.897,31.8511,31.8603,59352.0
2023-08-22 14:45:00,34.75,34.76,34.71,34.72,38930.0,31.8603,31.8694,31.8236,31.8328,38930.0
2023-08-22 14:50:00,34.71,34.74,34.7,34.73,34787.0,31.8236,31.8511,31.8144,31.8419,34787.0
2023-08-22 14:55:00,34.73,34.75,34.72,34.73,39853.0,31.8419,31.8603,31.8328,31.8419,39853.0
2023-08-22 15:00:00,34.73,34.76,34.73,34.75,37699.0,31.8419,31.8694,31.8419,31.8603,37699.0
2023-08-22 15:05:00,34.75,34.77,34.74,34.77,46437.0,31.8603,31.8786,31.8511,31.8786,46437.0
2023-08-22 15:10:00,34.77,34.79,34.75,34.77,75610.0,31.8786,31.897,31.8603,31.8786,75610.0
2023-08-22 15:15:00,34.77,34.8,34.75,34.77,196748.0,31.8786,31.9061,31.8603,31.8786,196748.0
2023-08-22 15:20:00,34.77,34.79,34.75,34.77,37397.0,31.8786,31.897,31.8603,31.8786,37397.0
2023-08-22 15:25:00,34.78,34.8,34.76,34.77,46187.0,31.8878,31.9061,31.8694,31.8786,46187.0
2023-08-22 15:30:00,34.77,34.78,34.7,34.72,68048.0,31.8786,31.8878,31.8144,31.8328,68048.0
2023-08-22 15:35:00,34.72,34.72,34.65,34.68,103895.0,31.8328,31.8328,31.7686,31.7961,103895.0
2023-08-22 15:40:00,34.68,34.7,34.67,34.68,63846.0,31.7961,31.8144,31.7869,31.7961,63846.0
2023-08-22 15:45:00,34.68,34.72,34.67,34.7,149354.0,31.7961,31.8328,31.7869,31.8144,149354.0
2023-08-22 15:50:00,34.7,34.72,34.69,34.7,197623.0,31.8144,31.8328,31.8053,31.8144,197623.0
2023-08-22 15:55:00,34.7,34.72,34.62,34.63,458327.0,31.8144,31.8328,31.7411,31.7503,458327.0
2023-08-23 09:30:00,34.48,34.52,34.18,34.23,78735.0,31.6127,31.6494,31.3377,31.3835,78735.0
2023-08-23 09:35:00,34.24,34.28,34.15,34.23,72396.0,31.3927,31.4294,31.3102,31.3835,72396.0
2023-08-23 09:40:00,34.23,34.34,34.17,34.32,40367.0,31.3835,31.4844,31.3285,31.466,40367.0
2023-08-23 09:45:00,34.33,34.35,34.26,34.27,40574.0,31.4752,31.4935,31.411,31.4202,40574.0
2023-08-23 09:50:00,34.27,34.28,34.2,34.22,60120.0,31.4202,31.4294,31.356,31.3744,60120.0
2023-08-23 09:55:00,34.23,34.35,34.22,34.33,188230.0,31.3835,31.4935,31.3744,31.4752,188230.0
2023-08-23 10:00:00,34.34,34.36,34.31,34.36,36895.0,31.4844,31.5027,31.4569,31.5027,36895.0
2023-08-23 10:05:00,34.38,34.48,34.36,34.48,40236.0,31.521,31.6127,31.5027,31.6127,40236.0
2023-08-23 10:10:00,34.48,34.49,34.44,34.46,44544.0,31.6127,31.6219,31.5761,31.5944,44544.0
2023-08-23 10:15:00,34.47,34.47,34.35,34.37,84983.0,31.6036,31.6036,31.4935,31.5119,84983.0
2023-08-23 10:20:00,34.36,34.36,34.31,34.36,48430.0,31.5027,31.5027,31.4569,31.5027,48430.0
2023-08-23 10:25:00,34.35,34.35,34.27,34.3,33734.0,31.4935,31.4935,31.4202,31.4477,33734.0
2023-08-23 10:30:00,34.3,34.35,34.29,34.35,17267.0,31.4477,31.4935,31.4385,31.4935,17267.0
2023-08-23 10:35:00,34.34,34.35,34.31,34.32,28347.0,31.4844,31.4935,31.4569,31.466,28347.0
2023-08-23 10:40:00,34.32,34.4,34.29,34.39,43083.0,31.466,31.5394,31.4385,31.5302,43083.0
2023-08-23 10:45:00,34.38,34.41,34.37,34.4,73748.0,31.521,31.5486,31.5119,31.5394,73748.0
2023-08-23 10:50:00,34.41,34.43,34.36,34.4,81156.0,31.5486,31.5669,31.5027,31.5394,81156.0
2023-08-23 10:55:00,34.4,34.46,34.4,34.45,43435.0,31.5394,31.5944,31.5394,31.5852,43435.0
2023-08-23 11:00:00,34.45,34.48,34.42,34.48,33992.0,31.5852,31.6127,31.5577,31.6127,33992.0
2023-08-23 11:05:00,34.48,34.49,34.4,34.41,77389.0,31.6127,31.6219,31.5394,31.5486,77389.0
2023-08-23 11:10:00,34.41,34.47,34.4,34.47,48938.0,31.5486,31.6036,31.5394,31.6036,48938.0
2023-08-23 11:15:00,34.47,34.47,34.44,34.45,26776.0,31.6036,31.6036,31.5761,31.5852,26776.0
2023-08-23 11:20:00,34.45,34.46,34.42,34.45,23990.0,31.5852,31.5944,31.5577,31.5852,23990.0
2023-08-23 11:25:00,34.45,34.48,34.45,34.47,29564.0,31.5852,31.6127,31.5852,31.6036,29564.0
2023-08-23 11:30:00,34.47,34.5,34.45,34.48,42733.0,31.6036,31.6311,31.5852,31.6127,42733.0
2023-08-23 11:35:00,34.49,34.5,34.45,34.48,59454.0,31.6219,31.6311,31.5852,31.6127,59454.0
2023-08-23 11:40:00,34.48,34.53,34.46,34.52,40806.0,31.6127,31.6586,31.5944,31.6494,40806.0
2023-08-23 11:45:00,34.52,34.55,34.52,34.52,31829.0,31.6494,31.6769,31.6494,31.6494,31829.0
2023-08-23 11:50:00,34.52,34.53,34.5,34.52,118751.0,31.6494,31.6586,31.6311,31.6494,118751.0
2023-08-23 11:55:00,34.52,34.55,34.47,34.47,242615.0,31.6494,31.6769,31.6036,31.6036,242615.0
2023-08-23 12:00:00,34.48,34.51,34.47,34.48,82768.0,31.6127,31.6402,31.6036,31.6127,82768.0
2023-08-23 12:05:00,34.48,34.52,34.46,34.5,67447.0,31.6127,31.6494,31.5944,31.6311,67447.0
2023-08-23 12:10:00,34.5,34.52,34.49,34.5,56116.0,31.6311,31.6494,31.6219,31.6311,56116.0
2023-08-23 12:15:00,34.5,34.52,34.48,34.51,132117.0,31.6311,31.6494,31.6127,31.6402,132117.0
2023-08-23 12:20:00,34.51,34.54,34.47,34.49,54004.0,31.6402,31.6677,31.6036,31.6219,54004.0
2023-08-23 12:25:00,34.48,34.54,34.48,34.52,62205.0,31.6127,31.6677,31.6127,31.6494,62205.0
2023-08-23 12:30:00,34.52,34.54,34.5,34.52,68306.0,31.6494,31.6677,31.6311,31.6494,68306.0
2023-08-23 12:35:00,34.53,34.56,34.52,34.53,57977.0,31.6586,31.6861,31.6494,31.6586,57977.0
2023-08-23 12:40:00,34.53,34.58,34.52,34.55,38565.0,31.6586,31.7044,31.6494,31.6769,38565.0
2023-08-23 12:45:00,34.54,34.57,34.53,34.55,26797.0,31.6677,31.6952,31.6586,31.6769,26797.0
2023-08-23 12:50:00,34.55,34.6,34.55,34.59,48744.0,31.6769,31.7228,31.6769,31.7136,48744.0
2023-08-23 12:55:00,34.59,34.6,34.56,34.59,51445.0,31.7136,31.7228,31.6861,31.7136,51445.0
2023-08-23 13:00:00,34.59,34.63,34.58,34.63,47003.0,31.7136,31.7503,31.7044,31.7503,47003.0
2023-08-23 13:05:00,34.63,34.65,34.61,34.62,36291.0,31.7503,31.7686,31.7319,31.7411,36291.0
2023-08-23 13:10:00,34.62,34.64,34.61,34.64,25999.0,31.7411,31.7594,31.7319,31.7594,25999.0
2023-08-23 13:15:00,34.64,34.66,34.63,34.66,28582.0,31.7594,31.7778,31.7503,31.7778,28582.0
2023-08-23 13:20:00,34.66,34.68,34.65,34.68,32071.0,31.7778,31.7961,31.7686,31.7961,32071.0
2023-08-23 13:25:00,34.68,34.68,34.65,34.66,121839.0,31.7961,31.7961,31.7686,31.7778,121839.0
2023-08-23 13:30:00,34.66,34.68,34.66,34.68,47184.0,31.7778,31.7961,31.7778,31.7961,47184.0
2023-08-23 13:35:00,34.68,34.68,34.64,34.68,56159.0,31.7961,31.7961,31.7594,31.7961,56159.0
2023-08-23 13:40:00,34.68,34.69,34.67,34.69,20751.0,31.7961,31.8053,31.7869,31.8053,20751.0
2023-08-23 13:45:00,34.69,34.72,34.68,34.7,22048.0,31.8053,31.8328,31.7961,31.8144,22048.0
2023-08-23 13:50:00,34.71,34.72,34.68,34.69,20878.0,31.8236,31.8328,31.7961,31.8053,20878.0
2023-08-23 13:55:00,34.69,34.72,34.68,34.72,22630.0,31.8053,31.8328,31.7961,31.8328,22630.0
2023-08-23 14:00:00,34.72,34.73,34.7,34.7,25130.0,31.8328,31.8419,31.8144,31.8144,25130.0
2023-08-23 14:05:00,34.7,34.75,34.7,34.75,68958.0,31.8144,31.8603,31.8144,31.8603,68958.0
2023-08-23 14:10:00,34.75,34.76,34.73,34.73,19128.0,31.8603,31.8694,31.8419,31.8419,19128.0
2023-08-23 14:15:00,34.74,34.74,34.72,34.73,20804.0,31.8511,31.8511,31.8328,31.8419,20804.0
2023-08-23 14:20:00,34.73,34.74,34.68,34.7,46594.0,31.8419,31.8511,31.7961,31.8144,46594.0
2023-08-23 14:25:00,34.7,34.71,34.67,34.7,28748.0,31.8144,31.8236,31.7869,31.8144,28748.0
2023-08-23 14:30:00,34.7,34.72,34.7,34.72,18661.0,31.8144,31.8328,31.8144,31.8328,18661.0
2023-08-23 14:35:00,34.72,34.73,34.66,34.66,105314.0,31.8328,31.8419,31.7778,31.7778,105314.0
2023-08-23 14:40:00,34.66,34.67,34.63,34.64,33171.0,31.7778,31.7869,31.7503,31.7594,33171.0
2023-08-23 14:45:00,34.64,34.65,34.62,34.64,25200.0,31.7594,31.7686,31.7411,31.7594,25200.0
2023-08-23 14:50:00,34.65,34.68,34.64,34.66,21460.0,31.7686,31.7961,31.7594,31.7778,21460.0
2023-08-23 14:55:00,34.66,34.67,34.63,34.65,30179.0,31.7778,31.7869,31.7503,31.7686,30179.0
2023-08-23 15:00:00,34.65,34.65,34.62,34.64,28242.0,31.7686,31.7686,31.7411,31.7594,28242.0
2023-08-23 15:05:00,34.65,34.66,34.62,34.64,50820.0,31.7686,31.7778,31.7411,31.7594,50820.0
2023-08-23 15:10:00,34.64,34.65,34.62,34.62,34147.0,31.7594,31.7686,31.7411,31.7411,34147.0
2023-08-23 15:15:00,34.63,34.65,34.61,34.64,56226.0,31.7503,31.7686,31.7319,31.7594,56226.0
2023-08-23 15:20:00,34.63,34.63,34.61,34.63,28600.0,31.7503,31.7503,31.7319,31.7503,28600.0
2023-08-23 15:25:00,34.62,34.65,34.62,34.64,58608.0,31.7411,31.7686,31.7411,31.7594,58608.0
2023-08-23 15:30:00,34.63,34.65,34.63,34.65,47026.0,31.7503,31.7686,31.7503,31.7686,47026.0
2023-08-23 15:35:00,34.65,34.66,34.63,34.64,51153.0,31.7686,31.7778,31.7503,31.7594,51153.0
2023-08-23 15:40:00,34.65,34.66,34.63,34.65,67483.0,31.7686,31.7778,31.7503,31.7686,67483.0
2023-08-23 15:45:00,34.65,34.68,34.65,34.66,91492.0,31.7686,31.7961,31.7686,31.7778,91492.0
2023-08-23 15:50:00,34.67,34.68,34.64,34.66,163806.0,31.7869,31.7961,31.7594,31.7778,163806.0
2023-08-23 15:55:00,34.66,34.7,34.63,34.7,438431.0,31.7778,31.8144,31.7503,31.8144,438431.0
2023-08-24 09:30:00,34.55,34.64,34.54,34.61,55867.0,31.6769,31.7594,31.6677,31.7319,55867.0
2023-08-24 09:35:00,34.6,34.68,34.59,34.65,32428.0,31.7228,31.7961,31.7136,31.7686,32428.0
2023-08-24 09:40:00,34.64,34.68,34.61,34.64,18719.0,31.7594,31.7961,31.7319,31.7594,18719.0
2023-08-24 09:45:00,34.63,34.77,34.62,34.76,31751.0,31.7503,31.8786,31.7411,31.8694,31751.0
2023-08-24 09:50:00,34.76,34.82,34.72,34.81,13637.0,31.8694,31.9245,31.8328,31.9153,13637.0
2023-08-24 09:55:00,34.82,34.92,34.82,34.91,18620.0,31.9245,32.0161,31.9245,32.007,18620.0
2023-08-24 10:00:00,34.9,34.93,34.88,34.89,24196.0,31.9978,32.0253,31.9795,31.9886,24196.0
2023-08-24 10:05:00,34.88,34.92,34.83,34.84,24862.0,31.9795,32.0161,31.9336,31.9428,24862.0
2023-08-24 10:10:00,34.83,34.83,34.79,34.81,21502.0,31.9336,31.9336,31.897,31.9153,21502.0
2023-08-24 10:15:00,34.81,34.84,34.8,34.83,49754.0,31.9153,31.9428,31.9061,31.9336,49754.0
2023-08-24 10:20:00,34.83,34.88,34.82,34.83,30087.0,31.9336,31.9795,31.9245,31.9336,30087.0
2023-08-24 10:25:00,34.83,34.86,34.81,34.84,17706.0,31.9336,31.9611,31.9153,31.9428,17706.0
2023-08-24 10:30:00,34.84,34.84,34.73,34.77,47432.0,31.9428,31.9428,31.8419,31.8786,47432.0
2023-08-24 10:35:00,34.77,34.84,34.77,34.83,25878.0,31.8786,31.9428,31.8786,31.9336,25878.0
2023-08-24 10:40:00,34.84,34.86,34.78,34.78,47407.0,31.9428,31.9611,31.8878,31.8878,47407.0
2023-08-24 10:45:00,34.78,34.79,34.74,34.75,28510.0,31.8878,31.897,31.8511,31.8603,28510.0
2023-08-24 10:50:00,34.75,34.8,34.75,34.77,56314.0,31.8603,31.9061,31.8603,31.8786,56314.0
2023-08-24 10:55:00,34.77,34.8,34.74,34.78,30208.0,31.8786,31.9061,31.8511,31.8878,30208.0
2023-08-24 11:00:00,34.78,34.8,34.75,34.79,31214.0,31.8878,31.9061,31.8603,31.897,31214.0
2023-08-24 11:05:00,34.79,34.85,34.79,34.81,29996.0,31.897,31.952,31.897,31.9153,29996.0
2023-08-24 11:10:00,34.82,34.86,34.8,34.8,50073.0,31.9245,31.9611,31.9061,31.9061,50073.0
2023-08-24 11:15:00,34.8,34.81,34.75,34.77,34190.0,31.9061,31.9153,31.8603,31.8786,34190.0
2023-08-24 11:20:00,34.76,34.86,34.76,34.84,33345.0,31.8694,31.9611,31.8694,31.9428,33345.0
2023-08-24 11:25:00,34.84,34.88,34.84,34.87,19176.0,31.9428,31.9795,31.9428,31.9703,19176.0
2023-08-24 11:30:00,34.87,34.88,34.82,34.82,50496.0,31.9703,31.9795,31.9245,31.9245,50496.0
2023-08-24 11:35:00,34.82,34.85,34.78,34.84,29828.0,31.9245,31.952,31.8878,31.9428,29828.0
2023-08-24 11:40:00,34.83,34.88,34.83,34.84,17188.0,31.9336,31.9795,31.9336,31.9428,17188.0
2023-08-24 11:45:00,34.84,34.87,34.81,34.87,37890.0,31.9428,31.9703,31.9153,31.9703,37890.0
2023-08-24 11:50:00,34.87,34.88,34.83,34.85,24322.0,31.9703,31.9795,31.9336,31.952,24322.0
2023-08-24 11:55:00,34.85,34.87,34.83,34.84,20751.0,31.952,31.9703,31.9336,31.9428,20751.0
2023-08-24 12:00:00,34.84,34.87,34.84,34.86,27988.0,31.9428,31.9703,31.9428,31.9611,27988.0
2023-08-24 12:05:00,34.85,34.91,34.85,34.9,33404.0,31.952,32.007,31.952,31.9978,33404.0
2023-08-24 12:10:00,34.9,34.95,34.9,34.95,18701.0,31.9978,32.0436,31.9978,32.0436,18701.0
2023-08-24 12:15:00,34.94,34.96,34.92,34.93,18966.0,32.0345,32.0528,32.0161,32.0253,18966.0
2023-08-24 12:20:00,34.93,34.96,34.93,34.95,15612.0,32.0253,32.0528,32.0253,32.0436,15612.0
2023-08-24 12:25:00,34.95,34.97,34.94,34.96,20367.0,32.0436,32.062,32.0345,32.0528,20367.0
2023-08-24 12:30:00,34.95,34.98,34.94,34.96,10145.0,32.0436,32.0712,32.0345,32.0528,10145.0
2023-08-24 12:35:00,34.97,34.98,34.96,34.96,21716.0,32.062,32.0712,32.0528,32.0528,21716.0
2023-08-24 12:40:00,34.97,34.99,34.96,34.97,41828.0,32.062,32.0803,32.0528,32.062,41828.0
2023-08-24 12:45:00,34.97,34.97,34.91,34.91,24815.0,32.062,32.062,32.007,32.007,24815.0
2023-08-24 12:50:00,34.93,34.94,34.88,34.89,9761.0,32.0253,32.0345,31.9795,31.9886,9761.0
2023-08-24 12:55:00,34.89,34.89,34.85,34.86,12490.0,31.9886,31.9886,31.952,31.9611,12490.0
2023-08-24 13:00:00,34.86,34.87,34.84,34.84,16005.0,31.9611,31.9703,31.9428,31.9428,16005.0
2023-08-24 13:05:00,34.84,34.87,34.83,34.87,25866.0,31.9428,31.9703,31.9336,31.9703,25866.0
2023-08-24 13:10:00,34.87,34.88,34.84,34.87,20017.0,31.9703,31.9795,31.9428,31.9703,20017.0
2023-08-24 13:15:00,34.86,34.87,34.82,34.83,22959.0,31.9611,31.9703,31.9245,31.9336,22959.0
2023-08-24 13:20:00,34.82,34.83,34.81,34.82,25891.0,31.9245,31.9336,31.9153,31.9245,25891.0
2023-08-24 13:25:00,34.81,34.81,34.76,34.79,23207.0,31.9153,31.9153,31.8694,31.897,23207.0
2023-08-24 13:30:00,34.78,34.79,34.75,34.79,81357.0,31.8878,31.897,31.8603,31.897,81357.0
2023-08-24 13:35:00,34.79,34.81,34.77,34.8,27771.0,31.897,31.9153,31.8786,31.9061,27771.0
2023-08-24 13:40:00,34.8,34.83,34.77,34.79,57234.0,31.9061,31.9336,31.8786,31.897,57234.0
2023-08-24 13:45:00,34.79,34.81,34.78,34.8,15350.0,31.897,31.9153,31.8878,31.9061,15350.0
2023-08-24 13:50:00,34.79,34.82,34.78,34.81,24841.0,31.897,31.9245,31.8878,31.9153,24841.0
2023-08-24 13:55:00,34.81,34.82,34.78,34.8,18405.0,31.9153,31.9245,31.8878,31.9061,18405.0
2023-08-24 14:00:00,34.8,34.83,34.8,34.81,19471.0,31.9061,31.9336,31.9061,31.9153,19471.0
2023-08-24 14:05:00,34.81,34.81,34.78,34.79,14398.0,31.9153,31.9153,31.8878,31.897,14398.0
2023-08-24 14:10:00,34.79,34.83,34.78,34.82,21697.0,31.897,31.9336,31.8878,31.9245,21697.0
2023-08-24 14:15:00,34.82,34.83,34.78,34.79,15895.0,31.9245,31.9336,31.8878,31.897,15895.0
2023-08-24 14:20:00,34.79,34.81,34.78,34.8,13107.0,31.897,31.9153,31.8878,31.9061,13107.0
2023-08-24 14:25:00,34.79,34.81,34.78,34.79,40901.0,31.897,31.9153,31.8878,31.897,40901.0
2023-08-24 14:30:00,34.79,34.8,34.77,34.79,18193.0,31.897,31.9061,31.8786,31.897,18193.0
2023-08-24 14:35:00,34.78,34.79,34.75,34.76,23768.0,31.8878,31.897,31.8603,31.8694,23768.0
2023-08-24 14:40:00,34.77,34.77,34.74,34.76,17552.0,31.8786,31.8786,31.8511,31.8694,17552.0
2023-08-24 14:45:00,34.76,34.79,34.75,34.79,14827.0,31.8694,31.897,31.8603,31.897,14827.0
2023-08-24 14:50:00,34.79,34.8,34.78,34.8,11090.0,31.897,31.9061,31.8878,31.9061,11090.0
2023-08-24 14:55:00,34.8,34.83,34.79,34.82,22211.0,31.9061,31.9336,31.897,31.9245,22211.0
2023-08-24 15:00:00,34.83,34.86,34.82,34.83,66129.0,31.9336,31.9611,31.9245,31.9336,66129.0
2023-08-24 15:05:00,34.83,34.84,34.79,34.8,27005.0,31.9336,31.9428,31.897,31.9061,27005.0
2023-08-24 15:10:00,34.81,34.82,34.8,34.82,26948.0,31.9153,31.9245,31.9061,31.9245,26948.0
2023-08-24 15:15:00,34.82,34.83,34.78,34.8,27628.0,31.9245,31.9336,31.8878,31.9061,27628.0
2023-08-24 15:20:00,34.8,34.82,34.76,34.77,49428.0,31.9061,31.9245,31.8694,31.8786,49428.0
2023-08-24 15:25:00,34.77,34.78,34.75,34.76,31552.0,31.8786,31.8878,31.8603,31.8694,31552.0
2023-08-24 15:30:00,34.77,34.77,34.73,34.73,36165.0,31.8786,31.8786,31.8419,31.8419,36165.0
2023-08-24 15:35:00,34.73,34.75,34.66,34.66,31119.0,31.8419,31.8603,31.7778,31.7778,31119.0
2023-08-24 15:40:00,34.66,34.68,34.63,34.63,73865.0,31.7778,31.7961,31.7503,31.7503,73865.0
2023-08-24 15:45:00,34.63,34.63,34.56,34.58,106887.0,31.7503,31.7503,31.6861,31.7044,106887.0
2023-08-24 15:50:00,34.57,34.59,34.53,34.54,179472.0,31.6952,31.7136,31.6586,31.6677,179472.0
2023-08-24 15:55:00,34.54,34.57,34.51,34.51,422367.0,31.6677,31.6952,31.6402,31.6402,422367.0
2023-08-25 09:30:00,34.73,34.76,34.6,34.67,45454.0,31.8419,31.8694,31.7228,31.7869,45454.0
2023-08-25 09:35:00,34.66,34.76,34.65,34.74,27161.0,31.7778,31.8694,31.7686,31.8511,27161.0
2023-08-25 09:40:00,34.76,34.76,34.67,34.71,33716.0,31.8694,31.8694,31.7869,31.8236,33716.0
2023-08-25 09:45:00,34.71,34.76,34.69,34.75,35029.0,31.8236,31.8694,31.8053,31.8603,35029.0
2023-08-25 09:50:00,34.74,34.75,34.64,34.66,27080.0,31.8511,31.8603,31.7594,31.7778,27080.0
2023-08-25 09:55:00,34.66,34.69,34.64,34.68,20441.0,31.7778,31.8053,31.7594,31.7961,20441.0
2023-08-25 10:00:00,34.7,34.77,34.68,34.72,45478.0,31.8144,31.8786,31.7961,31.8328,45478.0
2023-08-25 10:05:00,34.71,34.73,34.62,34.66,31338.0,31.8236,31.8419,31.7411,31.7778,31338.0
2023-08-25 10:10:00,34.67,34.7,34.63,34.69,40179.0,31.7869,31.8144,31.7503,31.8053,40179.0
2023-08-25 10:15:00,34.69,34.77,34.68,34.7,48659.0,31.8053,31.8786,31.7961,31.8144,48659.0
2023-08-25 10:20:00,34.69,34.69,34.65,34.66,30599.0,31.8053,31.8053,31.7686,31.7778,30599.0
2023-08-25 10:25:00,34.66,34.67,34.59,34.61,24934.0,31.7778,31.7869,31.7136,31.7319,24934.0
2023-08-25 10:30:00,34.61,34.61,34.55,34.58,44172.0,31.7319,31.7319,31.6769,31.7044,44172.0
2023-08-25 10:35:00,34.58,34.64,34.58,34.62,42816.0,31.7044,31.7594,31.7044,31.7411,42816.0
2023-08-25 10:40:00,34.62,34.68,34.61,34.64,39124.0,31.7411,31.7961,31.7319,31.7594,39124.0
2023-08-25 10:45:00,34.63,34.64,34.57,34.6,32000.0,31.7503,31.7594,31.6952,31.7228,32000.0
2023-08-25 10:50:00,34.6,34.62,34.57,34.59,24994.0,31.7228,31.7411,31.6952,31.7136,24994.0
2023-08-25 10:55:00,34.59,34.63,34.58,34.61,19637.0,31.7136,31.7503,31.7044,31.7319,19637.0
2023-08-25 11:00:00,34.61,34.63,34.59,34.63,35973.0,31.7319,31.7503,31.7136,31.7503,35973.0
2023-08-25 11:05:00,34.63,34.73,34.63,34.7,37502.0,31.7503,31.8419,31.7503,31.8144,37502.0
2023-08-25 11:10:00,34.7,34.74,34.7,34.73,40767.0,31.8144,31.8511,31.8144,31.8419,40767.0
2023-08-25 11:15:00,34.72,34.74,34.67,34.69,33275.0,31.8328,31.8511,31.7869,31.8053,33275.0
2023-08-25 11:20:00,34.69,34.74,34.68,34.73,29324.0,31.8053,31.8511,31.7961,31.8419,29324.0
2023-08-25 11:25:00,34.73,34.82,34.73,34.82,31175.0,31.8419,31.9245,31.8419,31.9245,31175.0
2023-08-25 11:30:00,34.82,34.83,34.77,34.77,46781.0,31.9245,31.9336,31.8786,31.8786,46781.0
2023-08-25 11:35:00,34.77,34.82,34.77,34.79,49064.0,31.8786,31.9245,31.8786,31.897,49064.0
2023-08-25 11:40:00,34.78,34.79,34.75,34.77,34726.0,31.8878,31.897,31.8603,31.8786,34726.0
2023-08-25 11:45:00,34.77,34.78,34.73,34.75,18825.0,31.8786,31.8878,31.8419,31.8603,18825.0
2023-08-25 11:50:00,34.75,34.8,34.72,34.8,21106.0,31.8603,31.9061,31.8328,31.9061,21106.0
2023-08-25 11:55:00,34.79,34.79,34.75,34.77,30773.0,31.897,31.897,31.8603,31.8786,30773.0
2023-08-25 12:00:00,34.77,34.84,34.77,34.84,42625.0,31.8786,31.9428,31.8786,31.9428,42625.0
2023-08-25 12:05:00,34.84,34.85,34.81,34.84,18930.0,31.9428,31.952,31.9153,31.9428,18930.0
2023-08-25 12:10:00,34.84,34.89,34.83,34.89,50276.0,31.9428,31.9886,31.9336,31.9886,50276.0
2023-08-25 12:15:00,34.89,34.91,34.86,34.87,20851.0,31.9886,32.007,31.9611,31.9703,20851.0
2023-08-25 12:20:00,34.88,34.91,34.87,34.91,20273.0,31.9795,32.007,31.9703,32.007,20273.0
2023-08-25 12:25:00,34.91,34.91,34.89,34.9,15657.0,32.007,32.007,31.9886,31.9978,15657.0
2023-08-25 12:30:00,34.9,34.94,34.89,34.92,16474.0,31.9978,32.0345,31.9886,32.0161,16474.0
2023-08-25 12:35:00,34.93,34.96,34.92,34.95,23470.0,32.0253,32.0528,32.0161,32.0436,23470.0
2023-08-25 12:40:00,34.95,34.96,34.93,34.94,32008.0,32.0436,32.0528,32.0253,32.0345,32008.0
2023-08-25 12:45:00,34.94,34.94,34.91,34.94,10713.0,32.0345,32.0345,32.007,32.0345,10713.0
2023-08-25 12:50:00,34.93,34.94,34.88,34.89,34836.0,32.0253,32.0345,31.9795,31.9886,34836.0
2023-08-25 12:55:00,34.89,34.91,34.87,34.9,23019.0,31.9886,32.007,31.9703,31.9978,23019.0
2023-08-25 13:00:00,34.9,34.91,34.89,34.9,11869.0,31.9978,32.007,31.9886,31.9978,11869.0
2023-08-25 13:05:00,34.89,34.9,34.86,34.87,15521.0,31.9886,31.9978,31.9611,31.9703,15521.0
2023-08-25 13:10:00,34.87,34.87,34.83,34.86,14431.0,31.9703,31.9703,31.9336,31.9611,14431.0
2023-08-25 13:15:00,34.86,34.86,34.79,34.8,26468.0,31.9611,31.9611,31.897,31.9061,26468.0
2023-08-25 13:20:00,34.79,34.8,34.74,34.76,26254.0,31.897,31.9061,31.8511,31.8694,26254.0
2023-08-25 13:25:00,34.76,34.76,34.71,34.73,37100.0,31.8694,31.8694,31.8236,31.8419,37100.0
2023-08-25 13:30:00,34.73,34.74,34.68,34.71,18368.0,31.8419,31.8511,31.7961,31.8236,18368.0
2023-08-25 13:35:00,34.71,34.72,34.68,34.71,21078.0,31.8236,31.8328,31.7961,31.8236,21078.0
2023-08-25 13:40:00,34.71,34.72,34.68,34.7,16509.0,31.8236,31.8328,31.7961,31.8144,16509.0
2023-08-25 13:45:00,34.7,34.72,34.67,34.71,27881.0,31.8144,31.8328,31.7869,31.8236,27881.0
2023-08-25 13:50:00,34.71,34.72,34.67,34.7,42061.0,31.8236,31.8328,31.7869,31.8144,42061.0
2023-08-25 13:55:00,34.7,34.72,34.69,34.72,36531.0,31.8144,31.8328,31.8053,31.8328,36531.0
2023-08-25 14:00:00,34.72,34.74,34.7,34.73,27102.0,31.8328,31.8511,31.8144,31.8419,27102.0
2023-08-25 14:05:00,34.73,34.76,34.71,34.76,30624.0,31.8419,31.8694,31.8236,31.8694,30624.0
2023-08-25 14:10:00,34.76,34.82,34.75,34.81,30611.0,31.8694,31.9245,31.8603,31.9153,30611.0
2023-08-25 14:15:00,34.8,34.81,34.74,34.77,36764.0,31.9061,31.9153,31.8511,31.8786,36764.0
2023-08-25 14:20:00,34.77,34.79,34.77,34.78,18130.0,31.8786,31.897,31.8786,31.8878,18130.0
2023-08-25 14:25:00,34.77,34.81,34.77,34.8,15782.0,31.8786,31.9153,31.8786,31.9061,15782.0
2023-08-25 14:30:00,34.8,34.81,34.79,34.8,58386.0,31.9061,31.9153,31.897,31.9061,58386.0
2023-08-25 14:35:00,34.8,34.81,34.77,34.78,19230.0,31.9061,31.9153,31.8786,31.8878,19230.0
2023-08-25 14:40:00,34.78,34.79,34.75,34.76,28426.0,31.8878,31.897,31.8603,31.8694,28426.0
2023-08-25 14:45:00,34.75,34.78,34.73,34.77,21601.0,31.8603,31.8878,31.8419,31.8786,21601.0
2023-08-25 14:50:00,34.77,34.79,34.76,34.77,18138.0,31.8786,31.897,31.8694,31.8786,18138.0
2023-08-25 14:55:00,34.78,34.78,34.75,34.77,21030.0,31.8878,31.8878,31.8603,31.8786,21030.0
2023-08-25 15:00:00,34.77,34.79,34.74,34.77,41121.0,31.8786,31.897,31.8511,31.8786,41121.0
2023-08-25 15:05:00,34.77,34.77,34.73,34.77,17202.0,31.8786,31.8786,31.8419,31.8786,17202.0
2023-08-25 15:10:00,34.77,34.78,34.74,34.75,26632.0,31.8786,31.8878,31.8511,31.8603,26632.0
2023-08-25 15:15:00,34.75,34.76,34.74,34.76,56907.0,31.8603,31.8694,31.8511,31.8694,56907.0
2023-08-25 15:20:00,34.76,34.8,34.76,34.8,25996.0,31.8694,31.9061,31.8694,31.9061,25996.0
2023-08-25 15:25:00,34.8,34.83,34.79,34.8,31538.0,31.9061,31.9336,31.897,31.9061,31538.0
2023-08-25 15:30:00,34.8,34.83,34.79,34.82,54465.0,31.9061,31.9336,31.897,31.9245,54465.0
2023-08-25 15:35:00,34.82,34.82,34.75,34.77,67961.0,31.9245,31.9245,31.8603,31.8786,67961.0
2023-08-25 15:40:00,34.77,34.79,34.76,34.78,74056.0,31.8786,31.897,31.8694,31.8878,74056.0
2023-08-25 15:45:00,34.77,34.79,34.73,34.73,88935.0,31.8786,31.897,31.8419,31.8419,88935.0
2023-08-25 15:50:00,34.73,34.74,34.67,34.7,165611.0,31.8419,31.8511,31.7869,31.8144,165611.0
2023-08-25 15:55:00,34.7,34.71,34.65,34.68,375951.0,31.8144,31.8236,31.7686,31.7961,375951.0
2023-08-28 09:30:00,34.8,34.86,34.72,34.83,70241.0,31.9061,31.9611,31.8328,31.9336,70241.0
2023-08-28 09:35:00,34.84,34.94,34.8,34.92,66822.0,31.9428,32.0345,31.9061,32.0161,66822.0
2023-08-28 09:40:00,34.93,35.06,34.92,35.04,52969.0,32.0253,32.1445,32.0161,32.1262,52969.0
2023-08-28 09:45:00,35.05,35.11,35.03,35.07,22515.0,32.1353,32.1903,32.117,32.1537,22515.0
2023-08-28 09:50:00,35.07,35.1,35.03,35.05,29552.0,32.1537,32.1812,32.117,32.1353,29552.0
2023-08-28 09:55:00,35.05,35.06,34.99,35.0,23368.0,32.1353,32.1445,32.0803,32.0895,23368.0
2023-08-28 10:00:00,35.0,35.04,34.96,35.0,37633.0,32.0895,32.1262,32.0528,32.0895,37633.0
2023-08-28 10:05:00,35.0,35.01,34.93,34.94,37115.0,32.0895,32.0987,32.0253,32.0345,37115.0
2023-08-28 10:10:00,34.95,34.96,34.89,34.89,48384.0,32.0436,32.0528,31.9886,31.9886,48384.0
2023-08-28 10:15:00,34.9,34.92,34.86,34.91,31995.0,31.9978,32.0161,31.9611,32.007,31995.0
2023-08-28 10:20:00,34.91,34.93,34.9,34.91,19283.0,32.007,32.0253,31.9978,32.007,19283.0
2023-08-28 10:25:00,34.91,34.93,34.88,34.92,23131.0,32.007,32.0253,31.9795,32.0161,23131.0
2023-08-28 10:30:00,34.93,34.93,34.84,34.85,34836.0,32.0253,32.0253,31.9428,31.952,34836.0
2023-08-28 10:35:00,34.86,34.87,34.83,34.84,27791.0,31.9611,31.9703,31.9336,31.9428,27791.0
2023-08-28 10:40:00,34.84,34.91,34.84,34.89,17504.0,31.9428,32.007,31.9428,31.9886,17504.0
2023-08-28 10:45:00,34.89,34.9,34.85,34.88,19636.0,31.9886,31.9978,31.952,31.9795,19636.0
2023-08-28 10:50:00,34.89,34.89,34.83,34.84,34061.0,31.9886,31.9886,31.9336,31.9428,34061.0
2023-08-28 10:55:00,34.84,34.87,34.82,34.84,40199.0,31.9428,31.9703,31.9245,31.9428,40199.0
2023-08-28 11:00:00,34.84,34.86,34.79,34.8,29903.0,31.9428,31.9611,31.897,31.9061,29903.0
2023-08-28 11:05:00,34.8,34.82,34.78,34.78,21327.0,31.9061,31.9245,31.8878,31.8878,21327.0
2023-08-28 11:10:00,34.79,34.85,34.77,34.84,34291.0,31.897,31.952,31.8786,31.9428,34291.0
2023-08-28 11:15:00,34.84,34.85,34.79,34.8,13808.0,31.9428,31.952,31.897,31.9061,13808.0
2023-08-28 11:20:00,34.8,34.82,34.8,34.8,18410.0,31.9061,31.9245,31.9061,31.9061,18410.0
2023-08-28 11:25:00,34.8,34.83,34.78,34.81,28217.0,31.9061,31.9336,31.8878,31.9153,28217.0
2023-08-28 11:30:00,34.82,34.83,34.78,34.79,27190.0,31.9245,31.9336,31.8878,31.897,27190.0
2023-08-28 11:35:00,34.79,34.83,34.78,34.8,14365.0,31.897,31.9336,31.8878,31.9061,14365.0
2023-08-28 11:40:00,34.8,34.81,34.75,34.77,23196.0,31.9061,31.9153,31.8603,31.8786,23196.0
2023-08-28 11:45:00,34.77,34.78,34.74,34.76,19301.0,31.8786,31.8878,31.8511,31.8694,19301.0
2023-08-28 11:50:00,34.76,34.77,34.73,34.77,12554.0,31.8694,31.8786,31.8419,31.8786,12554.0
2023-08-28 11:55:00,34.77,34.78,34.74,34.76,21610.0,31.8786,31.8878,31.8511,31.8694,21610.0
2023-08-28 12:00:00,34.76,34.77,34.72,34.73,21481.0,31.8694,31.8786,31.8328,31.8419,21481.0
2023-08-28 12:05:00,34.74,34.75,34.73,34.74,18128.0,31.8511,31.8603,31.8419,31.8511,18128.0
2023-08-28 12:10:00,34.74,34.75,34.71,34.72,31126.0,31.8511,31.8603,31.8236,31.8328,31126.0
2023-08-28 12:15:00,34.73,34.73,34.68,34.7,18334.0,31.8419,31.8419,31.7961,31.8144,18334.0
2023-08-28 12:20:00,34.7,34.7,34.67,34.69,20451.0,31.8144,31.8144,31.7869,31.8053,20451.0
2023-08-28 12:25:00,34.68,34.72,34.68,34.71,21518.0,31.7961,31.8328,31.7961,31.8236,21518.0
2023-08-28 12:30:00,34.71,34.73,34.68,34.72,17570.0,31.8236,31.8419,31.7961,31.8328,17570.0
2023-08-28 12:35:00,34.72,34.73,34.7,34.73,17346.0,31.8328,31.8419,31.8144,31.8419,17346.0
2023-08-28 12:40:00,34.73,34.75,34.7,34.73,16457.0,31.8419,31.8603,31.8144,31.8419,16457.0
2023-08-28 12:45:00,34.73,34.75,34.73,34.73,15337.0,31.8419,31.8603,31.8419,31.8419,15337.0
2023-08-28 12:50:00,34.73,34.76,34.73,34.75,28780.0,31.8419,31.8694,31.8419,31.8603,28780.0
2023-08-28 12:55:00,34.75,34.77,34.73,34.75,29105.0,31.8603,31.8786,31.8419,31.8603,29105.0
2023-08-28 13:00:00,34.76,34.77,34.74,34.75,13698.0,31.8694,31.8786,31.8511,31.8603,13698.0
2023-08-28 13:05:00,34.76,34.79,34.74,34.75,37070.0,31.8694,31.897,31.8511,31.8603,37070.0
2023-08-28 13:10:00,34.75,34.78,34.75,34.75,14078.0,31.8603,31.8878,31.8603,31.8603,14078.0
2023-08-28 13:15:00,34.76,34.76,34.73,34.75,15210.0,31.8694,31.8694,31.8419,31.8603,15210.0
2023-08-28 13:20:00,34.75,34.77,34.74,34.77,20062.0,31.8603,31.8786,31.8511,31.8786,20062.0
2023-08-28 13:25:00,34.77,34.77,34.73,34.74,24307.0,31.8786,31.8786,31.8419,31.8511,24307.0
2023-08-28 13:30:00,34.74,34.76,34.73,34.73,45400.0,31.8511,31.8694,31.8419,31.8419,45400.0
2023-08-28 13:35:00,34.73,34.75,34.71,34.73,31379.0,31.8419,31.8603,31.8236,31.8419,31379.0
2023-08-28 13:40:00,34.73,34.75,34.72,34.73,34374.0,31.8419,31.8603,31.8328,31.8419,34374.0
2023-08-28 13:45:00,34.73,34.75,34.72,34.73,23355.0,31.8419,31.8603,31.8328,31.8419,23355.0
2023-08-28 13:50:00,34.73,34.75,34.69,34.69,49754.0,31.8419,31.8603,31.8053,31.8053,49754.0
2023-08-28 13:55:00,34.7,34.7,34.64,34.66,23524.0,31.8144,31.8144,31.7594,31.7778,23524.0
2023-08-28 14:00:00,34.66,34.67,34.63,34.66,31843.0,31.7778,31.7869,31.7503,31.7778,31843.0
2023-08-28 14:05:00,34.66,34.7,34.65,34.7,39037.0,31.7778,31.8144,31.7686,31.8144,39037.0
2023-08-28 14:10:00,34.7,34.71,34.67,34.69,24607.0,31.8144,31.8236,31.7869,31.8053,24607.0
2023-08-28 14:15:00,34.69,34.71,34.67,34.69,27769.0,31.8053,31.8236,31.7869,31.8053,27769.0
2023-08-28 14:20:00,34.7,34.73,34.69,34.72,20992.0,31.8144,31.8419,31.8053,31.8328,20992.0
2023-08-28 14:25:00,34.72,34.74,34.7,34.74,38115.0,31.8328,31.8511,31.8144,31.8511,38115.0
2023-08-28 14:30:00,34.74,34.75,34.72,34.73,18381.0,31.8511,31.8603,31.8328,31.8419,18381.0
2023-08-28 14:35:00,34.73,34.75,34.71,34.72,45467.0,31.8419,31.8603,31.8236,31.8328,45467.0
2023-08-28 14:40:00,34.72,34.73,34.71,34.72,38518.0,31.8328,31.8419,31.8236,31.8328,38518.0
2023-08-28 14:45:00,34.71,34.73,34.7,34.72,17278.0,31.8236,31.8419,31.8144,31.8328,17278.0
2023-08-28 14:50:00,34.72,34.73,34.71,34.73,26206.0,31.8328,31.8419,31.8236,31.8419,26206.0
2023-08-28 14:55:00,34.73,34.75,34.72,34.75,15787.0,31.8419,31.8603,31.8328,31.8603,15787.0
2023-08-28 15:00:00,34.75,34.77,34.74,34.75,21658.0,31.8603,31.8786,31.8511,31.8603,21658.0
2023-08-28 15:05:00,34.76,34.77,34.74,34.77,27616.0,31.8694,31.8786,31.8511,31.8786,27616.0
2023-08-28 15:10:00,34.77,34.78,34.75,34.76,21645.0,31.8786,31.8878,31.8603,31.8694,21645.0
2023-08-28 15:15:00,34.76,34.76,34.74,34.75,35541.0,31.8694,31.8694,31.8511,31.8603,35541.0
2023-08-28 15:20:00,34.75,34.75,34.73,34.75,79990.0,31.8603,31.8603,31.8419,31.8603,79990.0
2023-08-28 15:25:00,34.75,34.8,34.74,34.8,39205.0,31.8603,31.9061,31.8511,31.9061,39205.0
2023-08-28 15:30:00,34.79,34.85,34.78,34.85,80550.0,31.897,31.952,31.8878,31.952,80550.0
2023-08-28 15:35:00,34.84,34.85,34.79,34.8,74854.0,31.9428,31.952,31.897,31.9061,74854.0
2023-08-28 15:40:00,34.8,34.83,34.8,34.82,42202.0,31.9061,31.9336,31.9061,31.9245,42202.0
2023-08-28 15:45:00,34.82,34.88,34.81,34.84,161723.0,31.9245,31.9795,31.9153,31.9428,161723.0
2023-08-28 15:50:00,34.84,34.86,34.83,34.85,120548.0,31.9428,31.9611,31.9336,31.952,120548.0
2023-08-28 15:55:00,34.86,34.89,34.85,34.87,372240.0,31.9611,31.9886,31.952,31.9703,372240.0
2023-08-29 09:30:00,34.89,34.92,34.65,34.65,172363.0,31.9886,32.0161,31.7686,31.7686,172363.0
2023-08-29 09:35:00,34.65,34.8,34.64,34.8,18060.0,31.7686,31.9061,31.7594,31.9061,18060.0
2023-08-29 09:40:00,34.8,34.83,34.79,34.82,18423.0,31.9061,31.9336,31.897,31.9245,18423.0
2023-08-29 09:45:00,34.81,34.82,34.75,34.81,38578.0,31.9153,31.9245,31.8603,31.9153,38578.0
2023-08-29 09:50:00,34.82,34.83,34.79,34.82,20570.0,31.9245,31.9336,31.897,31.9245,20570.0
2023-08-29 09:55:00,34.81,34.82,34.76,34.78,21537.0,31.9153,31.9245,31.8694,31.8878,21537.0
2023-08-29 10:00:00,34.79,34.87,34.79,34.8,60168.0,31.897,31.9703,31.897,31.9061,60168.0
2023-08-29 10:05:00,34.81,34.84,34.77,34.82,55210.0,31.9153,31.9428,31.8786,31.9245,55210.0
2023-08-29 10:10:00,34.83,34.86,34.8,34.86,36208.0,31.9336,31.9611,31.9061,31.9611,36208.0
2023-08-29 10:15:00,34.86,34.91,34.85,34.86,41657.0,31.9611,32.007,31.952,31.9611,41657.0
2023-08-29 10:20:00,34.87,34.89,34.85,34.86,22349.0,31.9703,31.9886,31.952,31.9611,22349.0
2023-08-29 10:25:00,34.86,34.88,34.83,34.84,19861.0,31.9611,31.9795,31.9336,31.9428,19861.0
2023-08-29 10:30:00,34.84,34.88,34.84,34.87,44251.0,31.9428,31.9795,31.9428,31.9703,44251.0
2023-08-29 10:35:00,34.87,34.89,34.79,34.81,27878.0,31.9703,31.9886,31.897,31.9153,27878.0
2023-08-29 10:40:00,34.8,34.82,34.76,34.78,20150.0,31.9061,31.9245,31.8694,31.8878,20150.0
2023-08-29 10:45:00,34.77,34.77,34.72,34.76,24958.0,31.8786,31.8786,31.8328,31.8694,24958.0
2023-08-29 10:50:00,34.76,34.8,34.75,34.77,17248.0,31.8694,31.9061,31.8603,31.8786,17248.0
2023-08-29 10:55:00,34.77,34.82,34.77,34.81,13941.0,31.8786,31.9245,31.8786,31.9153,13941.0
2023-08-29 11:00:00,34.82,34.82,34.78,34.79,19992.0,31.9245,31.9245,31.8878,31.897,19992.0
2023-08-29 11:05:00,34.79,34.83,34.76,34.82,24066.0,31.897,31.9336,31.8694,31.9245,24066.0
2023-08-29 11:10:00,34.83,34.83,34.79,34.8,31486.0,31.9336,31.9336,31.897,31.9061,31486.0
2023-08-29 11:15:00,34.81,34.83,34.81,34.81,14229.0,31.9153,31.9336,31.9153,31.9153,14229.0
2023-08-29 11:20:00,34.82,34.84,34.79,34.8,18376.0,31.9245,31.9428,31.897,31.9061,18376.0
2023-08-29 11:25:00,34.79,34.8,34.76,34.79,17568.0,31.897,31.9061,31.8694,31.897,17568.0
2023-08-29 11:30:00,34.8,34.82,34.78,34.78,27328.0,31.9061,31.9245,31.8878,31.8878,27328.0
2023-08-29 11:35:00,34.78,34.82,34.78,34.8,18607.0,31.8878,31.9245,31.8878,31.9061,18607.0
2023-08-29 11:40:00,34.8,34.81,34.77,34.8,17024.0,31.9061,31.9153,31.8786,31.9061,17024.0
2023-08-29 11:45:00,34.79,34.79,34.74,34.75,12549.0,31.897,31.897,31.8511,31.8603,12549.0
2023-08-29 11:50:00,34.76,34.79,34.75,34.77,21280.0,31.8694,31.897,31.8603,31.8786,21280.0
2023-08-29 11:55:00,34.78,34.8,34.75,34.8,23808.0,31.8878,31.9061,31.8603,31.9061,23808.0
2023-08-29 12:00:00,34.79,34.81,34.79,34.79,26791.0,31.897,31.9153,31.897,31.897,26791.0
2023-08-29 12:05:00,34.79,34.8,34.77,34.77,21768.0,31.897,31.9061,31.8786,31.8786,21768.0
2023-08-29 12:10:00,34.77,34.79,34.76,34.77,15888.0,31.8786,31.897,31.8694,31.8786,15888.0
2023-08-29 12:15:00,34.77,34.82,34.77,34.8,29284.0,31.8786,31.9245,31.8786,31.9061,29284.0
2023-08-29 12:20:00,34.8,34.86,34.8,34.85,34782.0,31.9061,31.9611,31.9061,31.952,34782.0
2023-08-29 12:25:00,34.84,34.85,34.82,34.83,14832.0,31.9428,31.952,31.9245,31.9336,14832.0
2023-08-29 12:30:00,34.84,34.85,34.83,34.84,9162.0,31.9428,31.952,31.9336,31.9428,9162.0
2023-08-29 12:35:00,34.84,34.85,34.82,34.82,19446.0,31.9428,31.952,31.9245,31.9245,19446.0
2023-08-29 12:40:00,34.82,34.82,34.79,34.8,14255.0,31.9245,31.9245,31.897,31.9061,14255.0
2023-08-29 12:45:00,34.8,34.81,34.78,34.8,27151.0,31.9061,31.9153,31.8878,31.9061,27151.0
2023-08-29 12:50:00,34.8,34.81,34.78,34.8,17696.0,31.9061,31.9153,31.8878,31.9061,17696.0
2023-08-29 12:55:00,34.8,34.83,34.79,34.82,25279.0,31.9061,31.9336,31.897,31.9245,25279.0
2023-08-29 13:00:00,34.82,34.82,34.8,34.8,14623.0,31.9245,31.9245,31.9061,31.9061,14623.0
2023-08-29 13:05:00,34.8,34.82,34.79,34.81,17653.0,31.9061,31.9245,31.897,31.9153,17653.0
2023-08-29 13:10:00,34.81,34.83,34.8,34.83,10786.0,31.9153,31.9336,31.9061,31.9336,10786.0
2023-08-29 13:15:00,34.82,34.85,34.82,34.85,10905.0,31.9245,31.952,31.9245,31.952,10905.0
2023-08-29 13:20:00,34.85,34.88,34.85,34.87,20720.0,31.952,31.9795,31.952,31.9703,20720.0
2023-08-29 13:25:00,34.86,34.89,34.85,34.88,36314.0,31.9611,31.9886,31.952,31.9795,36314.0
2023-08-29 13:30:00,34.88,34.89,34.86,34.88,39047.0,31.9795,31.9886,31.9611,31.9795,39047.0
2023-08-29 13:35:00,34.88,34.89,34.86,34.88,40283.0,31.9795,31.9886,31.9611,31.9795,40283.0
2023-08-29 13:40:00,34.88,34.9,34.87,34.9,31661.0,31.9795,31.9978,31.9703,31.9978,31661.0
2023-08-29 13:45:00,34.9,34.93,34.89,34.91,24041.0,31.9978,32.0253,31.9886,32.007,24041.0
2023-08-29 13:50:00,34.91,34.92,34.87,34.88,25723.0,32.007,32.0161,31.9703,31.9795,25723.0
2023-08-29 13:55:00,34.88,34.9,34.85,34.9,36996.0,31.9795,31.9978,31.952,31.9978,36996.0
2023-08-29 14:00:00,34.9,34.91,34.87,34.89,31565.0,31.9978,32.007,31.9703,31.9886,31565.0
2023-08-29 14:05:00,34.88,34.88,34.86,34.88,25655.0,31.9795,31.9795,31.9611,31.9795,25655.0
2023-08-29 14:10:00,34.89,34.89,34.84,34.84,15991.0,31.9886,31.9886,31.9428,31.9428,15991.0
2023-08-29 14:15:00,34.84,34.85,34.83,34.85,20968.0,31.9428,31.952,31.9336,31.952,20968.0
2023-08-29 14:20:00,34.85,34.86,34.82,34.82,26583.0,31.952,31.9611,31.9245,31.9245,26583.0
2023-08-29 14:25:00,34.82,34.84,34.8,34.84,26643.0,31.9245,31.9428,31.9061,31.9428,26643.0
2023-08-29 14:30:00,34.83,34.87,34.83,34.87,26118.0,31.9336,31.9703,31.9336,31.9703,26118.0
2023-08-29 14:35:00,34.87,34.89,34.85,34.87,21581.0,31.9703,31.9886,31.952,31.9703,21581.0
2023-08-29 14:40:00,34.87,34.91,34.86,34.91,24135.0,31.9703,32.007,31.9611,32.007,24135.0
2023-08-29 14:45:00,34.9,34.95,34.9,34.93,48879.0,31.9978,32.0436,31.9978,32.0253,48879.0
2023-08-29 14:50:00,34.92,34.93,34.9,34.91,23340.0,32.0161,32.0253,31.9978,32.007,23340.0
2023-08-29 14:55:00,34.91,34.92,34.87,34.88,25031.0,32.007,32.0161,31.9703,31.9795,25031.0
2023-08-29 15:00:00,34.89,34.89,34.86,34.88,18630.0,31.9886,31.9886,31.9611,31.9795,18630.0
2023-08-29 15:05:00,34.87,34.88,34.85,34.86,19304.0,31.9703,31.9795,31.952,31.9611,19304.0
2023-08-29 15:10:00,34.86,34.89,34.84,34.89,34351.0,31.9611,31.9886,31.9428,31.9886,34351.0
2023-08-29 15:15:00,34.89,34.92,34.88,34.92,26523.0,31.9886,32.0161,31.9795,32.0161,26523.0
2023-08-29 15:20:00,34.92,34.93,34.91,34.92,16339.0,32.0161,32.0253,32.007,32.0161,16339.0
2023-08-29 15:25:00,34.93,34.94,34.92,34.93,16411.0,32.0253,32.0345,32.0161,32.0253,16411.0
2023-08-29 15:30:00,34.93,34.93,34.9,34.91,33215.0,32.0253,32.0253,31.9978,32.007,33215.0
2023-08-29 15:35:00,34.91,34.92,34.9,34.91,32487.0,32.007,32.0161,31.9978,32.007,32487.0
2023-08-29 15:40:00,34.91,34.93,34.9,34.92,29154.0,32.007,32.0253,31.9978,32.0161,29154.0
2023-08-29 15:45:00,34.93,34.95,34.9,34.91,67463.0,32.0253,32.0436,31.9978,32.007,67463.0
2023-08-29 15:50:00,34.91,34.92,34.89,34.91,116503.0,32.007,32.0161,31.9886,32.007,116503.0
2023-08-29 15:55:00,34.9,34.91,34.87,34.88,312531.0,31.9978,32.007,31.9703,31.9795,312531.0
2023-08-30 09:30:00,34.95,34.98,34.9,34.93,58161.0,32.0436,32.0712,31.9978,32.0253,58161.0
2023-08-30 09:35:00,34.93,34.96,34.89,34.89,42127.0,32.0253,32.0528,31.9886,31.9886,42127.0
2023-08-30 09:40:00,34.9,34.92,34.87,34.91,29469.0,31.9978,32.0161,31.9703,32.007,29469.0
2023-08-30 09:45:00,34.91,34.98,34.9,34.94,31843.0,32.007,32.0712,31.9978,32.0345,31843.0
2023-08-30 09:50:00,34.94,35.01,34.93,35.01,25035.0,32.0345,32.0987,32.0253,32.0987,25035.0
2023-08-30 09:55:00,35.0,35.0,34.96,34.97,17074.0,32.0895,32.0895,32.0528,32.062,17074.0
2023-08-30 10:00:00,34.97,34.99,34.93,34.99,27759.0,32.062,32.0803,32.0253,32.0803,27759.0
2023-08-30 10:05:00,34.99,35.0,34.97,34.98,19813.0,32.0803,32.0895,32.062,32.0712,19813.0
2023-08-30 10:10:00,34.97,34.97,34.92,34.93,29942.0,32.062,32.062,32.0161,32.0253,29942.0
2023-08-30 10:15:00,34.93,34.94,34.88,34.91,27004.0,32.0253,32.0345,31.9795,32.007,27004.0
2023-08-30 10:20:00,34.91,34.93,34.88,34.91,19791.0,32.007,32.0253,31.9795,32.007,19791.0
2023-08-30 10:25:00,34.9,34.9,34.8,34.81,37415.0,31.9978,31.9978,31.9061,31.9153,37415.0
2023-08-30 10:30:00,34.81,34.9,34.81,34.89,27972.0,31.9153,31.9978,31.9153,31.9886,27972.0
2023-08-30 10:35:00,34.89,34.94,34.84,34.91,44963.0,31.9886,32.0345,31.9428,32.007,44963.0
2023-08-30 10:40:00,34.91,34.91,34.85,34.88,48738.0,32.007,32.007,31.952,31.9795,48738.0
2023-08-30 10:45:00,34.88,34.92,34.86,34.91,30904.0,31.9795,32.0161,31.9611,32.007,30904.0
2023-08-30 10:50:00,34.9,34.95,34.88,34.95,26371.0,31.9978,32.0436,31.9795,32.0436,26371.0
2023-08-30 10:55:00,34.95,34.97,34.92,34.95,37472.0,32.0436,32.062,32.0161,32.0436,37472.0
2023-08-30 11:00:00,34.95,34.95,34.87,34.89,29348.0,32.0436,32.0436,31.9703,31.9886,29348.0
2023-08-30 11:05:00,34.89,34.92,34.89,34.9,27980.0,31.9886,32.0161,31.9886,31.9978,27980.0
2023-08-30 11:10:00,34.9,34.93,34.89,34.93,30652.0,31.9978,32.0253,31.9886,32.0253,30652.0
2023-08-30 11:15:00,34.93,34.94,34.91,34.91,41133.0,32.0253,32.0345,32.007,32.007,41133.0
2023-08-30 11:20:00,34.9,34.92,34.89,34.91,39801.0,31.9978,32.0161,31.9886,32.007,39801.0
2023-08-30 11:25:00,34.92,34.93,34.87,34.91,26596.0,32.0161,32.0253,31.9703,32.007,26596.0
2023-08-30 11:30:00,34.91,34.93,34.9,34.93,23120.0,32.007,32.0253,31.9978,32.0253,23120.0
2023-08-30 11:35:00,34.93,34.94,34.91,34.91,24718.0,32.0253,32.0345,32.007,32.007,24718.0
2023-08-30 11:40:00,34.92,34.96,34.91,34.95,19638.0,32.0161,32.0528,32.007,32.0436,19638.0
2023-08-30 11:45:00,34.96,34.96,34.86,34.87,31026.0,32.0528,32.0528,31.9611,31.9703,31026.0
2023-08-30 11:50:00,34.87,34.87,34.85,34.85,16433.0,31.9703,31.9703,31.952,31.952,16433.0
2023-08-30 11:55:00,34.86,34.89,34.84,34.88,21222.0,31.9611,31.9886,31.9428,31.9795,21222.0
2023-08-30 12:00:00,34.87,34.87,34.83,34.87,21432.0,31.9703,31.9703,31.9336,31.9703,21432.0
2023-08-30 12:05:00,34.87,34.87,34.8,34.82,28206.0,31.9703,31.9703,31.9061,31.9245,28206.0
2023-08-30 12:10:00,34.82,34.83,34.8,34.82,29580.0,31.9245,31.9336,31.9061,31.9245,29580.0
2023-08-30 12:15:00,34.82,34.84,34.8,34.83,29827.0,31.9245,31.9428,31.9061,31.9336,29827.0
2023-08-30 12:20:00,34.83,34.83,34.82,34.83,8388.0,31.9336,31.9336,31.9245,31.9336,8388.0
2023-08-30 12:25:00,34.82,34.87,34.81,34.87,32072.0,31.9245,31.9703,31.9153,31.9703,32072.0
2023-08-30 12:30:00,34.87,34.9,34.87,34.88,23255.0,31.9703,31.9978,31.9703,31.9795,23255.0
2023-08-30 12:35:00,34.89,34.89,34.86,34.88,20383.0,31.9886,31.9886,31.9611,31.9795,20383.0
2023-08-30 12:40:00,34.88,34.89,34.87,34.87,15297.0,31.9795,31.9886,31.9703,31.9703,15297.0
2023-08-30 12:45:00,34.87,34.93,34.86,34.93,33908.0,31.9703,32.0253,31.9611,32.0253,33908.0
2023-08-30 12:50:00,34.93,34.95,34.91,34.93,29327.0,32.0253,32.0436,32.007,32.0253,29327.0
2023-08-30 12:55:00,34.93,34.93,34.91,34.91,17480.0,32.0253,32.0253,32.007,32.007,17480.0
2023-08-30 13:00:00,34.91,34.94,34.9,34.94,56684.0,32.007,32.0345,31.9978,32.0345,56684.0
2023-08-30 13:05:00,34.94,34.94,34.91,34.94,38162.0,32.0345,32.0345,32.007,32.0345,38162.0
2023-08-30 13:10:00,34.93,34.98,34.92,34.95,32205.0,32.0253,32.0712,32.0161,32.0436,32205.0
2023-08-30 13:15:00,34.95,34.96,34.94,34.95,22825.0,32.0436,32.0528,32.0345,32.0436,22825.0
2023-08-30 13:20:00,34.95,34.97,34.94,34.95,26618.0,32.0436,32.062,32.0345,32.0436,26618.0
2023-08-30 13:25:00,34.95,34.98,34.94,34.95,38345.0,32.0436,32.0712,32.0345,32.0436,38345.0
2023-08-30 13:30:00,34.96,34.96,34.95,34.96,7891.0,32.0528,32.0528,32.0436,32.0528,7891.0
2023-08-30 13:35:00,34.95,34.96,34.95,34.95,22699.0,32.0436,32.0528,32.0436,32.0436,22699.0
2023-08-30 13:40:00,34.95,34.96,34.95,34.95,11917.0,32.0436,32.0528,32.0436,32.0436,11917.0
2023-08-30 13:45:00,34.95,34.97,34.94,34.97,45578.0,32.0436,32.062,32.0345,32.062,45578.0
2023-08-30 13:50:00,34.97,34.97,34.94,34.95,34931.0,32.062,32.062,32.0345,32.0436,34931.0
2023-08-30 13:55:00,34.95,34.97,34.94,34.95,24542.0,32.0436,32.062,32.0345,32.0436,24542.0
2023-08-30 14:00:00,34.95,34.98,34.95,34.95,17952.0,32.0436,32.0712,32.0436,32.0436,17952.0
2023-08-30 14:05:00,34.95,34.98,34.95,34.98,30320.0,32.0436,32.0712,32.0436,32.0712,30320.0
2023-08-30 14:10:00,34.98,34.98,34.95,34.97,36088.0,32.0712,32.0712,32.0436,32.062,36088.0
2023-08-30 14:15:00,34.98,34.99,34.95,34.95,20782.0,32.0712,32.0803,32.0436,32.0436,20782.0
2023-08-30 14:20:00,34.95,34.96,34.95,34.95,21114.0,32.0436,32.0528,32.0436,32.0436,21114.0
2023-08-30 14:25:00,34.95,34.98,34.94,34.95,40724.0,32.0436,32.0712,32.0345,32.0436,40724.0
2023-08-30 14:30:00,34.95,34.96,34.95,34.95,10476.0,32.0436,32.0528,32.0436,32.0436,10476.0
2023-08-30 14:35:00,34.95,34.96,34.94,34.95,49266.0,32.0436,32.0528,32.0345,32.0436,49266.0
2023-08-30 14:40:00,34.95,34.98,34.95,34.98,27398.0,32.0436,32.0712,32.0436,32.0712,27398.0
2023-08-30 14:45:00,34.98,34.99,34.97,34.99,42958.0,32.0712,32.0803,32.062,32.0803,42958.0
2023-08-30 14:50:00,34.98,35.0,34.98,34.98,30075.0,32.0712,32.0895,32.0712,32.0712,30075.0
2023-08-30 14:55:00,34.98,34.99,34.97,34.97,50513.0,32.0712,32.0803,32.062,32.062,50513.0
2023-08-30 15:00:00,34.98,34.99,34.96,34.98,33751.0,32.0712,32.0803,32.0528,32.0712,33751.0
2023-08-30 15:05:00,34.98,35.0,34.97,34.98,44105.0,32.0712,32.0895,32.062,32.0712,44105.0
2023-08-30 15:10:00,34.98,35.01,34.98,35.01,28467.0,32.0712,32.0987,32.0712,32.0987,28467.0
2023-08-30 15:15:00,35.01,35.01,34.99,35.0,33662.0,32.0987,32.0987,32.0803,32.0895,33662.0
2023-08-30 15:20:00,35.0,35.01,34.96,34.98,27214.0,32.0895,32.0987,32.0528,32.0712,27214.0
2023-08-30 15:25:00,34.97,35.0,34.96,34.98,44063.0,32.062,32.0895,32.0528,32.0712,44063.0
2023-08-30 15:30:00,34.98,35.01,34.96,34.97,56578.0,32.0712,32.0987,32.0528,32.062,56578.0
2023-08-30 15:35:00,34.98,34.99,34.96,34.97,39487.0,32.0712,32.0803,32.0528,32.062,39487.0
2023-08-30 15:40:00,34.97,34.99,34.96,34.98,60213.0,32.062,32.0803,32.0528,32.0712,60213.0
2023-08-30 15:45:00,34.98,35.0,34.96,34.97,76879.0,32.0712,32.0895,32.0528,32.062,76879.0
2023-08-30 15:50:00,34.97,34.98,34.95,34.97,158996.0,32.062,32.0712,32.0436,32.062,158996.0
2023-08-30 15:55:00,34.97,35.01,34.96,35.0,460801.0,32.062,32.0987,32.0528,32.0895,460801.0
2023-08-31 09:30:00,35.03,35.07,34.85,34.92,80515.0,32.117,32.1537,31.952,32.0161,80515.0
2023-08-31 09:35:00,34.92,35.01,34.89,34.89,50475.0,32.0161,32.0987,31.9886,31.9886,50475.0
2023-08-31 09:40:00,34.9,34.92,34.87,34.88,33051.0,31.9978,32.0161,31.9703,31.9795,33051.0
2023-08-31 09:45:00,34.87,34.93,34.84,34.91,46942.0,31.9703,32.0253,31.9428,32.007,46942.0
2023-08-31 09:50:00,34.92,34.96,34.89,34.91,100458.0,32.0161,32.0528,31.9886,32.007,100458.0
2023-08-31 09:55:00,34.91,34.92,34.87,34.89,27167.0,32.007,32.0161,31.9703,31.9886,27167.0
2023-08-31 10:00:00,34.89,34.89,34.8,34.87,40601.0,31.9886,31.9886,31.9061,31.9703,40601.0
2023-08-31 10:05:00,34.88,34.88,34.84,34.85,21512.0,31.9795,31.9795,31.9428,31.952,21512.0
2023-08-31 10:10:00,34.84,34.86,34.81,34.83,29027.0,31.9428,31.9611,31.9153,31.9336,29027.0
2023-08-31 10:15:00,34.84,34.85,34.8,34.82,29381.0,31.9428,31.952,31.9061,31.9245,29381.0
2023-08-31 10:20:00,34.81,34.84,34.8,34.81,26297.0,31.9153,31.9428,31.9061,31.9153,26297.0
2023-08-31 10:25:00,34.82,34.82,34.77,34.77,22195.0,31.9245,31.9245,31.8786,31.8786,22195.0
2023-08-31 10:30:00,34.77,34.83,34.77,34.8,45961.0,31.8786,31.9336,31.8786,31.9061,45961.0
2023-08-31 10:35:00,34.8,34.84,34.79,34.79,33514.0,31.9061,31.9428,31.897,31.897,33514.0
2023-08-31 10:40:00,34.79,34.81,34.77,34.8,78979.0,31.897,31.9153,31.8786,31.9061,78979.0
2023-08-31 10:45:00,34.8,34.82,34.77,34.79,39820.0,31.9061,31.9245,31.8786,31.897,39820.0
2023-08-31 10:50:00,34.78,34.84,34.75,34.84,44943.0,31.8878,31.9428,31.8603,31.9428,44943.0
2023-08-31 10:55:00,34.84,34.85,34.81,34.84,28377.0,31.9428,31.952,31.9153,31.9428,28377.0
2023-08-31 11:00:00,34.84,34.86,34.82,34.86,25873.0,31.9428,31.9611,31.9245,31.9611,25873.0
2023-08-31 11:05:00,34.85,34.86,34.82,34.84,50905.0,31.952,31.9611,31.9245,31.9428,50905.0
2023-08-31 11:10:00,34.84,34.86,34.81,34.83,19477.0,31.9428,31.9611,31.9153,31.9336,19477.0
2023-08-31 11:15:00,34.83,34.83,34.79,34.8,29896.0,31.9336,31.9336,31.897,31.9061,29896.0
2023-08-31 11:20:00,34.8,34.81,34.76,34.8,20743.0,31.9061,31.9153,31.8694,31.9061,20743.0
2023-08-31 11:25:00,34.79,34.84,34.78,34.84,14820.0,31.897,31.9428,31.8878,31.9428,14820.0
2023-08-31 11:30:00,34.83,34.83,34.77,34.77,22728.0,31.9336,31.9336,31.8786,31.8786,22728.0
2023-08-31 11:35:00,34.77,34.79,34.76,34.77,19346.0,31.8786,31.897,31.8694,31.8786,19346.0
2023-08-31 11:40:00,34.77,34.79,34.73,34.73,19394.0,31.8786,31.897,31.8419,31.8419,19394.0
2023-08-31 11:45:00,34.73,34.77,34.72,34.74,27757.0,31.8419,31.8786,31.8328,31.8511,27757.0
2023-08-31 11:50:00,34.74,34.77,34.74,34.77,31021.0,31.8511,31.8786,31.8511,31.8786,31021.0
2023-08-31 11:55:00,34.76,34.76,34.72,34.73,16260.0,31.8694,31.8694,31.8328,31.8419,16260.0
2023-08-31 12:00:00,34.74,34.75,34.72,34.73,23853.0,31.8511,31.8603,31.8328,31.8419,23853.0
2023-08-31 12:05:00,34.73,34.76,34.73,34.75,40950.0,31.8419,31.8694,31.8419,31.8603,40950.0
2023-08-31 12:10:00,34.76,34.76,34.74,34.74,22017.0,31.8694,31.8694,31.8511,31.8511,22017.0
2023-08-31 12:15:00,34.75,34.76,34.72,34.73,33119.0,31.8603,31.8694,31.8328,31.8419,33119.0
2023-08-31 12:20:00,34.73,34.74,34.7,34.73,45573.0,31.8419,31.8511,31.8144,31.8419,45573.0
2023-08-31 12:25:00,34.73,34.74,34.67,34.67,60183.0,31.8419,31.8511,31.7869,31.7869,60183.0
2023-08-31 12:30:00,34.67,34.68,34.65,34.66,43094.0,31.7869,31.7961,31.7686,31.7778,43094.0
2023-08-31 12:35:00,34.66,34.67,34.63,34.64,36537.0,31.7778,31.7869,31.7503,31.7594,36537.0
2023-08-31 12:40:00,34.64,34.66,34.63,34.65,26604.0,31.7594,31.7778,31.7503,31.7686,26604.0
2023-08-31 12:45:00,34.64,34.67,34.61,34.66,50187.0,31.7594,31.7869,31.7319,31.7778,50187.0
2023-08-31 12:50:00,34.66,34.67,34.64,34.66,31276.0,31.7778,31.7869,31.7594,31.7778,31276.0
2023-08-31 12:55:00,34.66,34.68,34.65,34.65,49437.0,31.7778,31.7961,31.7686,31.7686,49437.0
2023-08-31 13:00:00,34.65,34.68,34.64,34.65,57235.0,31.7686,31.7961,31.7594,31.7686,57235.0
2023-08-31 13:05:00,34.66,34.68,34.64,34.68,36428.0,31.7778,31.7961,31.7594,31.7961,36428.0
2023-08-31 13:10:00,34.68,34.68,34.66,34.68,39495.0,31.7961,31.7961,31.7778,31.7961,39495.0
2023-08-31 13:15:00,34.67,34.74,34.67,34.72,39522.0,31.7869,31.8511,31.7869,31.8328,39522.0
2023-08-31 13:20:00,34.72,34.73,34.71,34.73,17130.0,31.8328,31.8419,31.8236,31.8419,17130.0
2023-08-31 13:25:00,34.73,34.74,34.69,34.69,68423.0,31.8419,31.8511,31.8053,31.8053,68423.0
2023-08-31 13:30:00,34.7,34.72,34.69,34.72,23055.0,31.8144,31.8328,31.8053,31.8328,23055.0
2023-08-31 13:35:00,34.71,34.75,34.71,34.72,37876.0,31.8236,31.8603,31.8236,31.8328,37876.0
2023-08-31 13:40:00,34.72,34.75,34.71,34.75,24456.0,31.8328,31.8603,31.8236,31.8603,24456.0
2023-08-31 13:45:00,34.75,34.75,34.72,34.72,28477.0,31.8603,31.8603,31.8328,31.8328,28477.0
2023-08-31 13:50:00,34.73,34.73,34.71,34.73,26400.0,31.8419,31.8419,31.8236,31.8419,26400.0
2023-08-31 13:55:00,34.73,34.75,34.72,34.73,21685.0,31.8419,31.8603,31.8328,31.8419,21685.0
2023-08-31 14:00:00,34.73,34.79,34.73,34.78,28895.0,31.8419,31.897,31.8419,31.8878,28895.0
2023-08-31 14:05:00,34.79,34.8,34.76,34.76,23780.0,31.897,31.9061,31.8694,31.8694,23780.0
2023-08-31 14:10:00,34.77,34.82,34.76,34.82,19905.0,31.8786,31.9245,31.8694,31.9245,19905.0
2023-08-31 14:15:00,34.82,34.82,34.8,34.8,12003.0,31.9245,31.9245,31.9061,31.9061,12003.0
2023-08-31 14:20:00,34.8,34.82,34.8,34.82,23306.0,31.9061,31.9245,31.9061,31.9245,23306.0
2023-08-31 14:25:00,34.82,34.83,34.8,34.81,36626.0,31.9245,31.9336,31.9061,31.9153,36626.0
2023-08-31 14:30:00,34.81,34.83,34.8,34.83,30282.0,31.9153,31.9336,31.9061,31.9336,30282.0
2023-08-31 14:35:00,34.83,34.83,34.8,34.8,27912.0,31.9336,31.9336,31.9061,31.9061,27912.0
2023-08-31 14:40:00,34.8,34.81,34.74,34.75,24647.0,31.9061,31.9153,31.8511,31.8603,24647.0
2023-08-31 14:45:00,34.75,34.76,34.73,34.73,18379.0,31.8603,31.8694,31.8419,31.8419,18379.0
2023-08-31 14:50:00,34.73,34.73,34.67,34.68,53874.0,31.8419,31.8419,31.7869,31.7961,53874.0
2023-08-31 14:55:00,34.67,34.67,34.6,34.65,91632.0,31.7869,31.7869,31.7228,31.7686,91632.0
2023-08-31 15:00:00,34.64,34.65,34.61,34.63,37170.0,31.7594,31.7686,31.7319,31.7503,37170.0
2023-08-31 15:05:00,34.63,34.63,34.6,34.62,53602.0,31.7503,31.7503,31.7228,31.7411,53602.0
2023-08-31 15:10:00,34.62,34.65,34.6,34.63,64752.0,31.7411,31.7686,31.7228,31.7503,64752.0
2023-08-31 15:15:00,34.62,34.65,34.61,34.64,45984.0,31.7411,31.7686,31.7319,31.7594,45984.0
2023-08-31 15:20:00,34.64,34.67,34.63,34.65,39652.0,31.7594,31.7869,31.7503,31.7686,39652.0
2023-08-31 15:25:00,34.65,34.66,34.61,34.62,59261.0,31.7686,31.7778,31.7319,31.7411,59261.0
2023-08-31 15:30:00,34.62,34.64,34.6,34.61,61553.0,31.7411,31.7594,31.7228,31.7319,61553.0
2023-08-31 15:35:00,34.61,34.61,34.55,34.56,59599.0,31.7319,31.7319,31.6769,31.6861,59599.0
2023-08-31 15:40:00,34.57,34.62,34.55,34.62,186199.0,31.6952,31.7411,31.6769,31.7411,186199.0
2023-08-31 15:45:00,34.61,34.62,34.56,34.58,104005.0,31.7319,31.7411,31.6861,31.7044,104005.0
2023-08-31 15:50:00,34.57,34.58,34.54,34.55,175825.0,31.6952,31.7044,31.6677,31.6769,175825.0
2023-08-31 15:55:00,34.55,34.58,34.52,34.53,825481.0,31.6769,31.7044,31.6494,31.6586,825481.0
2023-09-01 09:30:00,34.88,35.02,34.84,35.0,98786.0,31.9795,32.1078,31.9428,32.0895,98786.0
2023-09-01 09:35:00,35.0,35.04,34.97,34.98,39672.0,32.0895,32.1262,32.062,32.0712,39672.0
2023-09-01 09:40:00,34.99,35.06,34.95,35.06,19832.0,32.0803,32.1445,32.0436,32.1445,19832.0
2023-09-01 09:45:00,35.07,35.07,34.96,34.98,22169.0,32.1537,32.1537,32.0528,32.0712,22169.0
2023-09-01 09:50:00,34.98,34.98,34.9,34.91,38407.0,32.0712,32.0712,31.9978,32.007,38407.0
2023-09-01 09:55:00,34.91,34.93,34.86,34.88,47625.0,32.007,32.0253,31.9611,31.9795,47625.0
2023-09-01 10:00:00,34.87,34.94,34.81,34.94,75268.0,31.9703,32.0345,31.9153,32.0345,75268.0
2023-09-01 10:05:00,34.93,34.94,34.88,34.89,27078.0,32.0253,32.0345,31.9795,31.9886,27078.0
2023-09-01 10:10:00,34.89,34.91,34.83,34.84,37897.0,31.9886,32.007,31.9336,31.9428,37897.0
2023-09-01 10:15:00,34.84,34.85,34.8,34.82,80103.0,31.9428,31.952,31.9061,31.9245,80103.0
2023-09-01 10:20:00,34.83,34.84,34.75,34.77,50442.0,31.9336,31.9428,31.8603,31.8786,50442.0
2023-09-01 10:25:00,34.77,34.77,34.7,34.74,50527.0,31.8786,31.8786,31.8144,31.8511,50527.0
2023-09-01 10:30:00,34.75,34.76,34.73,34.76,28757.0,31.8603,31.8694,31.8419,31.8694,28757.0
2023-09-01 10:35:00,34.76,34.78,34.75,34.77,31672.0,31.8694,31.8878,31.8603,31.8786,31672.0
2023-09-01 10:40:00,34.76,34.77,34.72,34.76,51911.0,31.8694,31.8786,31.8328,31.8694,51911.0
2023-09-01 10:45:00,34.76,34.76,34.72,34.75,24824.0,31.8694,31.8694,31.8328,31.8603,24824.0
2023-09-01 10:50:00,34.74,34.77,34.72,34.73,36795.0,31.8511,31.8786,31.8328,31.8419,36795.0
2023-09-01 10:55:00,34.73,34.74,34.7,34.73,42504.0,31.8419,31.8511,31.8144,31.8419,42504.0
2023-09-01 11:00:00,34.73,34.74,34.71,34.74,23820.0,31.8419,31.8511,31.8236,31.8511,23820.0
2023-09-01 11:05:00,34.73,34.76,34.69,34.7,31806.0,31.8419,31.8694,31.8053,31.8144,31806.0
2023-09-01 11:10:00,34.7,34.7,34.66,34.69,38689.0,31.8144,31.8144,31.7778,31.8053,38689.0
2023-09-01 11:15:00,34.69,34.69,34.64,34.67,28671.0,31.8053,31.8053,31.7594,31.7869,28671.0
2023-09-01 11:20:00,34.66,34.67,34.64,34.66,16245.0,31.7778,31.7869,31.7594,31.7778,16245.0
2023-09-01 11:25:00,34.66,34.67,34.62,34.65,40892.0,31.7778,31.7869,31.7411,31.7686,40892.0
2023-09-01 11:30:00,34.65,34.65,34.61,34.62,24157.0,31.7686,31.7686,31.7319,31.7411,24157.0
2023-09-01 11:35:00,34.63,34.63,34.59,34.62,22151.0,31.7503,31.7503,31.7136,31.7411,22151.0
2023-09-01 11:40:00,34.62,34.63,34.59,34.61,26951.0,31.7411,31.7503,31.7136,31.7319,26951.0
2023-09-01 11:45:00,34.61,34.61,34.57,34.58,27854.0,31.7319,31.7319,31.6952,31.7044,27854.0
2023-09-01 11:50:00,34.57,34.59,34.56,34.59,10508.0,31.6952,31.7136,31.6861,31.7136,10508.0
2023-09-01 11:55:00,34.59,34.59,34.56,34.58,29222.0,31.7136,31.7136,31.6861,31.7044,29222.0
2023-09-01 12:00:00,34.58,34.62,34.56,34.61,24460.0,31.7044,31.7411,31.6861,31.7319,24460.0
2023-09-01 12:05:00,34.61,34.64,34.6,34.64,8463.0,31.7319,31.7594,31.7228,31.7594,8463.0
2023-09-01 12:10:00,34.64,34.67,34.63,34.66,25640.0,31.7594,31.7869,31.7503,31.7778,25640.0
2023-09-01 12:15:00,34.66,34.69,34.65,34.67,24040.0,31.7778,31.8053,31.7686,31.7869,24040.0
2023-09-01 12:20:00,34.68,34.69,34.67,34.67,18675.0,31.7961,31.8053,31.7869,31.7869,18675.0
2023-09-01 12:25:00,34.68,34.68,34.66,34.66,18003.0,31.7961,31.7961,31.7778,31.7778,18003.0
2023-09-01 12:30:00,34.66,34.67,34.62,34.64,48160.0,31.7778,31.7869,31.7411,31.7594,48160.0
2023-09-01 12:35:00,34.64,34.64,34.62,34.63,20185.0,31.7594,31.7594,31.7411,31.7503,20185.0
2023-09-01 12:40:00,34.62,34.63,34.6,34.63,37297.0,31.7411,31.7503,31.7228,31.7503,37297.0
2023-09-01 12:45:00,34.63,34.64,34.61,34.63,9223.0,31.7503,31.7594,31.7319,31.7503,9223.0
2023-09-01 12:50:00,34.63,34.63,34.61,34.62,14348.0,31.7503,31.7503,31.7319,31.7411,14348.0
2023-09-01 12:55:00,34.62,34.63,34.6,34.61,22903.0,31.7411,31.7503,31.7228,31.7319,22903.0
2023-09-01 13:00:00,34.61,34.62,34.6,34.61,23723.0,31.7319,31.7411,31.7228,31.7319,23723.0
2023-09-01 13:05:00,34.6,34.63,34.6,34.62,19715.0,31.7228,31.7503,31.7228,31.7411,19715.0
2023-09-01 13:10:00,34.62,34.66,34.61,34.66,27106.0,31.7411,31.7778,31.7319,31.7778,27106.0
2023-09-01 13:15:00,34.66,34.68,34.65,34.68,13999.0,31.7778,31.7961,31.7686,31.7961,13999.0
2023-09-01 13:20:00,34.68,34.7,34.67,34.68,12015.0,31.7961,31.8144,31.7869,31.7961,12015.0
2023-09-01 13:25:00,34.68,34.69,34.67,34.68,18793.0,31.7961,31.8053,31.7869,31.7961,18793.0
2023-09-01 13:30:00,34.68,34.71,34.67,34.69,29849.0,31.7961,31.8236,31.7869,31.8053,29849.0
2023-09-01 13:35:00,34.69,34.7,34.67,34.68,26243.0,31.8053,31.8144,31.7869,31.7961,26243.0
2023-09-01 13:40:00,34.68,34.69,34.66,34.68,19861.0,31.7961,31.8053,31.7778,31.7961,19861.0
2023-09-01 13:45:00,34.67,34.69,34.66,34.68,24803.0,31.7869,31.8053,31.7778,31.7961,24803.0
2023-09-01 13:50:00,34.68,34.69,34.67,34.68,31303.0,31.7961,31.8053,31.7869,31.7961,31303.0
2023-09-01 13:55:00,34.68,34.68,34.66,34.68,16497.0,31.7961,31.7961,31.7778,31.7961,16497.0
2023-09-01 14:00:00,34.68,34.68,34.66,34.68,19085.0,31.7961,31.7961,31.7778,31.7961,19085.0
2023-09-01 14:05:00,34.68,34.69,34.65,34.66,75595.0,31.7961,31.8053,31.7686,31.7778,75595.0
2023-09-01 14:10:00,34.66,34.67,34.63,34.66,50581.0,31.7778,31.7869,31.7503,31.7778,50581.0
2023-09-01 14:15:00,34.65,34.66,34.64,34.66,16469.0,31.7686,31.7778,31.7594,31.7778,16469.0
2023-09-01 14:20:00,34.66,34.66,34.62,34.64,30177.0,31.7778,31.7778,31.7411,31.7594,30177.0
2023-09-01 14:25:00,34.64,34.64,34.61,34.63,25096.0,31.7594,31.7594,31.7319,31.7503,25096.0
2023-09-01 14:30:00,34.62,34.69,34.62,34.67,30246.0,31.7411,31.8053,31.7411,31.7869,30246.0
2023-09-01 14:35:00,34.68,34.68,34.66,34.66,18542.0,31.7961,31.7961,31.7778,31.7778,18542.0
2023-09-01 14:40:00,34.67,34.67,34.65,34.66,21947.0,31.7869,31.7869,31.7686,31.7778,21947.0
2023-09-01 14:45:00,34.66,34.67,34.65,34.66,20208.0,31.7778,31.7869,31.7686,31.7778,20208.0
2023-09-01 14:50:00,34.67,34.68,34.66,34.68,17954.0,31.7869,31.7961,31.7778,31.7961,17954.0
2023-09-01 14:55:00,34.68,34.68,34.66,34.66,23988.0,31.7961,31.7961,31.7778,31.7778,23988.0
2023-09-01 15:00:00,34.66,34.67,34.65,34.67,27261.0,31.7778,31.7869,31.7686,31.7869,27261.0
2023-09-01 15:05:00,34.66,34.7,34.66,34.69,36414.0,31.7778,31.8144,31.7778,31.8053,36414.0
2023-09-01 15:10:00,34.69,34.69,34.67,34.68,20893.0,31.8053,31.8053,31.7869,31.7961,20893.0
2023-09-01 15:15:00,34.68,34.68,34.65,34.66,28534.0,31.7961,31.7961,31.7686,31.7778,28534.0
2023-09-01 15:20:00,34.66,34.66,34.61,34.63,72023.0,31.7778,31.7778,31.7319,31.7503,72023.0
2023-09-01 15:25:00,34.63,34.63,34.61,34.62,28106.0,31.7503,31.7503,31.7319,31.7411,28106.0
2023-09-01 15:30:00,34.63,34.63,34.58,34.59,95178.0,31.7503,31.7503,31.7044,31.7136,95178.0
2023-09-01 15:35:00,34.59,34.59,34.57,34.59,51046.0,31.7136,31.7136,31.6952,31.7136,51046.0
2023-09-01 15:40:00,34.59,34.6,34.58,34.59,53018.0,31.7136,31.7228,31.7044,31.7136,53018.0
2023-09-01 15:45:00,34.59,34.6,34.56,34.59,105089.0,31.7136,31.7228,31.6861,31.7136,105089.0
2023-09-01 15:50:00,34.6,34.65,34.58,34.65,157715.0,31.7228,31.7686,31.7044,31.7686,157715.0
2023-09-01 15:55:00,34.65,34.69,34.64,34.69,469425.0,31.7686,31.8053,31.7594,31.8053,469425.0
2023-09-05 09:30:00,34.7,34.75,34.61,34.75,114241.0,31.8144,31.8603,31.7319,31.8603,114241.0
2023-09-05 09:35:00,34.77,34.78,34.67,34.69,30725.0,31.8786,31.8878,31.7869,31.8053,30725.0
2023-09-05 09:40:00,34.67,34.72,34.64,34.71,46915.0,31.7869,31.8328,31.7594,31.8236,46915.0
2023-09-05 09:45:00,34.7,34.74,34.67,34.69,54805.0,31.8144,31.8511,31.7869,31.8053,54805.0
2023-09-05 09:50:00,34.68,34.75,34.65,34.74,38660.0,31.7961,31.8603,31.7686,31.8511,38660.0
2023-09-05 09:55:00,34.75,34.83,34.74,34.82,84623.0,31.8603,31.9336,31.8511,31.9245,84623.0
2023-09-05 10:00:00,34.83,34.87,34.82,34.83,37305.0,31.9336,31.9703,31.9245,31.9336,37305.0
2023-09-05 10:05:00,34.83,34.86,34.81,34.84,48553.0,31.9336,31.9611,31.9153,31.9428,48553.0
2023-09-05 10:10:00,34.84,34.85,34.77,34.79,49335.0,31.9428,31.952,31.8786,31.897,49335.0
2023-09-05 10:15:00,34.79,34.79,34.74,34.75,53284.0,31.897,31.897,31.8511,31.8603,53284.0
2023-09-05 10:20:00,34.76,34.77,34.7,34.7,32967.0,31.8694,31.8786,31.8144,31.8144,32967.0
2023-09-05 10:25:00,34.7,34.74,34.7,34.72,34340.0,31.8144,31.8511,31.8144,31.8328,34340.0
2023-09-05 10:30:00,34.72,34.72,34.57,34.57,72931.0,31.8328,31.8328,31.6952,31.6952,72931.0
2023-09-05 10:35:00,34.57,34.6,34.55,34.55,58918.0,31.6952,31.7228,31.6769,31.6769,58918.0
2023-09-05 10:40:00,34.55,34.6,34.55,34.59,31925.0,31.6769,31.7228,31.6769,31.7136,31925.0
2023-09-05 10:45:00,34.6,34.62,34.56,34.57,69808.0,31.7228,31.7411,31.6861,31.6952,69808.0
2023-09-05 10:50:00,34.58,34.61,34.55,34.58,37579.0,31.7044,31.7319,31.6769,31.7044,37579.0
2023-09-05 10:55:00,34.58,34.61,34.56,34.59,70258.0,31.7044,31.7319,31.6861,31.7136,70258.0
2023-09-05 11:00:00,34.59,34.6,34.54,34.57,61904.0,31.7136,31.7228,31.6677,31.6952,61904.0
2023-09-05 11:05:00,34.57,34.57,34.54,34.55,42558.0,31.6952,31.6952,31.6677,31.6769,42558.0
2023-09-05 11:10:00,34.55,34.57,34.53,34.57,21868.0,31.6769,31.6952,31.6586,31.6952,21868.0
2023-09-05 11:15:00,34.56,34.58,34.56,34.57,25205.0,31.6861,31.7044,31.6861,31.6952,25205.0
2023-09-05 11:20:00,34.56,34.57,34.54,34.56,29964.0,31.6861,31.6952,31.6677,31.6861,29964.0
2023-09-05 11:25:00,34.55,34.6,34.54,34.59,33603.0,31.6769,31.7228,31.6677,31.7136,33603.0
2023-09-05 11:30:00,34.59,34.62,34.58,34.61,25220.0,31.7136,31.7411,31.7044,31.7319,25220.0
2023-09-05 11:35:00,34.61,34.61,34.54,34.55,52533.0,31.7319,31.7319,31.6677,31.6769,52533.0
2023-09-05 11:40:00,34.55,34.63,34.54,34.61,57082.0,31.6769,31.7503,31.6677,31.7319,57082.0
2023-09-05 11:45:00,34.62,34.66,34.61,34.65,31836.0,31.7411,31.7778,31.7319,31.7686,31836.0
2023-09-05 11:50:00,34.65,34.67,34.63,34.66,22337.0,31.7686,31.7869,31.7503,31.7778,22337.0
2023-09-05 11:55:00,34.66,34.7,34.65,34.69,17781.0,31.7778,31.8144,31.7686,31.8053,17781.0
2023-09-05 12:00:00,34.7,34.7,34.68,34.7,23896.0,31.8144,31.8144,31.7961,31.8144,23896.0
2023-09-05 12:05:00,34.69,34.73,34.69,34.73,39690.0,31.8053,31.8419,31.8053,31.8419,39690.0
2023-09-05 12:10:00,34.73,34.75,34.69,34.73,34640.0,31.8419,31.8603,31.8053,31.8419,34640.0
2023-09-05 12:15:00,34.73,34.74,34.69,34.7,31723.0,31.8419,31.8511,31.8053,31.8144,31723.0
2023-09-05 12:20:00,34.7,34.71,34.69,34.71,23476.0,31.8144,31.8236,31.8053,31.8236,23476.0
2023-09-05 12:25:00,34.71,34.71,34.69,34.7,30655.0,31.8236,31.8236,31.8053,31.8144,30655.0
2023-09-05 12:30:00,34.7,34.72,34.69,34.71,40065.0,31.8144,31.8328,31.8053,31.8236,40065.0
2023-09-05 12:35:00,34.72,34.72,34.67,34.72,37524.0,31.8328,31.8328,31.7869,31.8328,37524.0
2023-09-05 12:40:00,34.72,34.72,34.7,34.7,18717.0,31.8328,31.8328,31.8144,31.8144,18717.0
2023-09-05 12:45:00,34.7,34.72,34.7,34.72,24115.0,31.8144,31.8328,31.8144,31.8328,24115.0
2023-09-05 12:50:00,34.72,34.72,34.67,34.67,35094.0,31.8328,31.8328,31.7869,31.7869,35094.0
2023-09-05 12:55:00,34.68,34.68,34.66,34.67,22564.0,31.7961,31.7961,31.7778,31.7869,22564.0
2023-09-05 13:00:00,34.66,34.67,34.64,34.65,31925.0,31.7778,31.7869,31.7594,31.7686,31925.0
2023-09-05 13:05:00,34.65,34.67,34.63,34.65,35022.0,31.7686,31.7869,31.7503,31.7686,35022.0
2023-09-05 13:10:00,34.65,34.66,34.63,34.65,22856.0,31.7686,31.7778,31.7503,31.7686,22856.0
2023-09-05 13:15:00,34.66,34.66,34.61,34.63,21402.0,31.7778,31.7778,31.7319,31.7503,21402.0
2023-09-05 13:20:00,34.63,34.63,34.61,34.63,22759.0,31.7503,31.7503,31.7319,31.7503,22759.0
2023-09-05 13:25:00,34.63,34.63,34.6,34.61,20435.0,31.7503,31.7503,31.7228,31.7319,20435.0
2023-09-05 13:30:00,34.61,34.62,34.59,34.6,25597.0,31.7319,31.7411,31.7136,31.7228,25597.0
2023-09-05 13:35:00,34.61,34.64,34.6,34.64,31451.0,31.7319,31.7594,31.7228,31.7594,31451.0
2023-09-05 13:40:00,34.63,34.63,34.58,34.59,31281.0,31.7503,31.7503,31.7044,31.7136,31281.0
2023-09-05 13:45:00,34.59,34.6,34.57,34.57,17188.0,31.7136,31.7228,31.6952,31.6952,17188.0
2023-09-05 13:50:00,34.57,34.58,34.55,34.55,27044.0,31.6952,31.7044,31.6769,31.6769,27044.0
2023-09-05 13:55:00,34.56,34.56,34.5,34.54,35708.0,31.6861,31.6861,31.6311,31.6677,35708.0
2023-09-05 14:00:00,34.53,34.55,34.52,34.53,29939.0,31.6586,31.6769,31.6494,31.6586,29939.0
2023-09-05 14:05:00,34.52,34.53,34.51,34.52,44575.0,31.6494,31.6586,31.6402,31.6494,44575.0
2023-09-05 14:10:00,34.52,34.53,34.51,34.51,28062.0,31.6494,31.6586,31.6402,31.6402,28062.0
2023-09-05 14:15:00,34.52,34.54,34.51,34.52,48845.0,31.6494,31.6677,31.6402,31.6494,48845.0
2023-09-05 14:20:00,34.53,34.55,34.5,34.52,43934.0,31.6586,31.6769,31.6311,31.6494,43934.0
2023-09-05 14:25:00,34.52,34.52,34.5,34.52,30858.0,31.6494,31.6494,31.6311,31.6494,30858.0
2023-09-05 14:30:00,34.52,34.53,34.51,34.53,28502.0,31.6494,31.6586,31.6402,31.6586,28502.0
2023-09-05 14:35:00,34.52,34.55,34.52,34.54,32389.0,31.6494,31.6769,31.6494,31.6677,32389.0
2023-09-05 14:40:00,34.53,34.57,34.53,34.55,44535.0,31.6586,31.6952,31.6586,31.6769,44535.0
2023-09-05 14:45:00,34.55,34.55,34.53,34.55,25100.0,31.6769,31.6769,31.6586,31.6769,25100.0
2023-09-05 14:50:00,34.55,34.57,34.54,34.57,36495.0,31.6769,31.6952,31.6677,31.6952,36495.0
2023-09-05 14:55:00,34.57,34.58,34.55,34.58,43984.0,31.6952,31.7044,31.6769,31.7044,43984.0
2023-09-05 15:00:00,34.57,34.58,34.53,34.55,54086.0,31.6952,31.7044,31.6586,31.6769,54086.0
2023-09-05 15:05:00,34.55,34.56,34.53,34.56,47336.0,31.6769,31.6861,31.6586,31.6861,47336.0
2023-09-05 15:10:00,34.56,34.56,34.51,34.52,66912.0,31.6861,31.6861,31.6402,31.6494,66912.0
2023-09-05 15:15:00,34.52,34.53,34.5,34.52,53029.0,31.6494,31.6586,31.6311,31.6494,53029.0
2023-09-05 15:20:00,34.52,34.53,34.5,34.53,51410.0,31.6494,31.6586,31.6311,31.6586,51410.0
2023-09-05 15:25:00,34.52,34.53,34.5,34.52,56417.0,31.6494,31.6586,31.6311,31.6494,56417.0
2023-09-05 15:30:00,34.52,34.53,34.5,34.52,71637.0,31.6494,31.6586,31.6311,31.6494,71637.0
2023-09-05 15:35:00,34.53,34.55,34.51,34.52,93454.0,31.6586,31.6769,31.6402,31.6494,93454.0
2023-09-05 15:40:00,34.52,34.55,34.52,34.54,74216.0,31.6494,31.6769,31.6494,31.6677,74216.0
2023-09-05 15:45:00,34.53,34.55,34.49,34.5,114089.0,31.6586,31.6769,31.6219,31.6311,114089.0
2023-09-05 15:50:00,34.49,34.5,34.47,34.48,220817.0,31.6219,31.6311,31.6036,31.6127,220817.0
2023-09-05 15:55:00,34.48,34.5,34.42,34.44,529828.0,31.6127,31.6311,31.5577,31.5761,529828.0
2023-09-06 09:30:00,34.29,34.33,34.1,34.33,128525.0,31.4385,31.4752,31.2643,31.4752,128525.0
2023-09-06 09:35:00,34.32,34.33,34.09,34.12,114302.0,31.466,31.4752,31.2552,31.2827,114302.0
2023-09-06 09:40:00,34.12,34.2,34.08,34.18,166495.0,31.2827,31.356,31.246,31.3377,166495.0
2023-09-06 09:45:00,34.18,34.2,34.05,34.07,123144.0,31.3377,31.356,31.2185,31.2368,123144.0
2023-09-06 09:50:00,34.07,34.1,33.92,33.93,144256.0,31.2368,31.2643,31.0993,31.1085,144256.0
2023-09-06 09:55:00,33.94,33.96,33.88,33.94,91683.0,31.1176,31.136,31.0626,31.1176,91683.0
2023-09-06 10:00:00,33.93,33.94,33.8,33.89,161275.0,31.1085,31.1176,30.9893,31.0718,161275.0
2023-09-06 10:05:00,33.88,33.99,33.86,33.95,118066.0,31.0626,31.1635,31.0443,31.1268,118066.0
2023-09-06 10:10:00,33.95,34.05,33.95,34.04,89252.0,31.1268,31.2185,31.1268,31.2093,89252.0
2023-09-06 10:15:00,34.02,34.11,34.02,34.11,79846.0,31.191,31.2735,31.191,31.2735,79846.0
2023-09-06 10:20:00,34.11,34.11,34.05,34.05,92133.0,31.2735,31.2735,31.2185,31.2185,92133.0
2023-09-06 10:25:00,34.05,34.13,34.05,34.1,69567.0,31.2185,31.2918,31.2185,31.2643,69567.0
2023-09-06 10:30:00,34.1,34.12,34.05,34.06,66047.0,31.2643,31.2827,31.2185,31.2277,66047.0
2023-09-06 10:35:00,34.07,34.08,33.98,34.02,79516.0,31.2368,31.246,31.1543,31.191,79516.0
2023-09-06 10:40:00,34.03,34.05,33.97,33.98,69120.0,31.2002,31.2185,31.1451,31.1543,69120.0
2023-09-06 10:45:00,33.98,34.0,33.91,33.93,134793.0,31.1543,31.1726,31.0901,31.1085,134793.0
2023-09-06 10:50:00,33.93,34.0,33.91,33.98,106215.0,31.1085,31.1726,31.0901,31.1543,106215.0
2023-09-06 10:55:00,33.98,34.01,33.96,33.98,81137.0,31.1543,31.1818,31.136,31.1543,81137.0
2023-09-06 11:00:00,33.98,33.99,33.88,33.9,63790.0,31.1543,31.1635,31.0626,31.081,63790.0
2023-09-06 11:05:00,33.9,33.93,33.87,33.9,83199.0,31.081,31.1085,31.0535,31.081,83199.0
2023-09-06 11:10:00,33.9,33.92,33.85,33.86,82310.0,31.081,31.0993,31.0351,31.0443,82310.0
2023-09-06 11:15:00,33.86,33.9,33.86,33.89,63891.0,31.0443,31.081,31.0443,31.0718,63891.0
2023-09-06 11:20:00,33.89,33.92,33.84,33.91,70943.0,31.0718,31.0993,31.026,31.0901,70943.0
2023-09-06 11:25:00,33.91,33.95,33.9,33.93,63989.0,31.0901,31.1268,31.081,31.1085,63989.0
2023-09-06 11:30:00,33.93,33.93,33.88,33.89,33545.0,31.1085,31.1085,31.0626,31.0718,33545.0
2023-09-06 11:35:00,33.89,33.93,33.86,33.91,43960.0,31.0718,31.1085,31.0443,31.0901,43960.0
2023-09-06 11:40:00,33.91,33.95,33.9,33.95,28597.0,31.0901,31.1268,31.081,31.1268,28597.0
2023-09-06 11:45:00,33.94,33.95,33.88,33.89,28182.0,31.1176,31.1268,31.0626,31.0718,28182.0
2023-09-06 11:50:00,33.89,33.95,33.89,33.95,51911.0,31.0718,31.1268,31.0718,31.1268,51911.0
2023-09-06 11:55:00,33.95,33.97,33.94,33.95,43112.0,31.1268,31.1451,31.1176,31.1268,43112.0
2023-09-06 12:00:00,33.95,33.97,33.93,33.94,34765.0,31.1268,31.1451,31.1085,31.1176,34765.0
2023-09-06 12:05:00,33.94,33.96,33.92,33.94,41258.0,31.1176,31.136,31.0993,31.1176,41258.0
2023-09-06 12:10:00,33.94,33.95,33.9,33.94,38741.0,31.1176,31.1268,31.081,31.1176,38741.0
2023-09-06 12:15:00,33.93,33.95,33.92,33.92,22084.0,31.1085,31.1268,31.0993,31.0993,22084.0
2023-09-06 12:20:00,33.92,33.95,33.89,33.89,33069.0,31.0993,31.1268,31.0718,31.0718,33069.0
2023-09-06 12:25:00,33.9,33.92,33.89,33.91,43163.0,31.081,31.0993,31.0718,31.0901,43163.0
2023-09-06 12:30:00,33.91,33.92,33.89,33.91,19948.0,31.0901,31.0993,31.0718,31.0901,19948.0
2023-09-06 12:35:00,33.91,33.91,33.85,33.87,25195.0,31.0901,31.0901,31.0351,31.0535,25195.0
2023-09-06 12:40:00,33.86,33.86,33.83,33.83,36298.0,31.0443,31.0443,31.0168,31.0168,36298.0
2023-09-06 12:45:00,33.84,33.84,33.79,33.8,28551.0,31.026,31.026,30.9801,30.9893,28551.0
2023-09-06 12:50:00,33.8,33.81,33.72,33.73,48092.0,30.9893,30.9984,30.9159,30.9251,48092.0
2023-09-06 12:55:00,33.72,33.74,33.7,33.72,41298.0,30.9159,30.9343,30.8976,30.9159,41298.0
2023-09-06 13:00:00,33.72,33.72,33.66,33.68,40770.0,30.9159,30.9159,30.8609,30.8793,40770.0
2023-09-06 13:05:00,33.68,33.72,33.68,33.7,18265.0,30.8793,30.9159,30.8793,30.8976,18265.0
2023-09-06 13:10:00,33.7,33.74,33.69,33.74,21027.0,30.8976,30.9343,30.8884,30.9343,21027.0
2023-09-06 13:15:00,33.73,33.77,33.73,33.77,35343.0,30.9251,30.9618,30.9251,30.9618,35343.0
2023-09-06 13:20:00,33.77,33.77,33.73,33.76,21454.0,30.9618,30.9618,30.9251,30.9526,21454.0
2023-09-06 13:25:00,33.76,33.76,33.72,33.72,27861.0,30.9526,30.9526,30.9159,30.9159,27861.0
2023-09-06 13:30:00,33.73,33.73,33.69,33.7,21688.0,30.9251,30.9251,30.8884,30.8976,21688.0
2023-09-06 13:35:00,33.7,33.71,33.67,33.7,31470.0,30.8976,30.9068,30.8701,30.8976,31470.0
2023-09-06 13:40:00,33.7,33.7,33.66,33.67,22447.0,30.8976,30.8976,30.8609,30.8701,22447.0
2023-09-06 13:45:00,33.68,33.69,33.65,33.69,48187.0,30.8793,30.8884,30.8518,30.8884,48187.0
2023-09-06 13:50:00,33.68,33.7,33.67,33.7,25256.0,30.8793,30.8976,30.8701,30.8976,25256.0
2023-09-06 13:55:00,33.7,33.72,33.69,33.7,27192.0,30.8976,30.9159,30.8884,30.8976,27192.0
2023-09-06 14:00:00,33.7,33.72,33.69,33.7,29634.0,30.8976,30.9159,30.8884,30.8976,29634.0
2023-09-06 14:05:00,33.7,33.73,33.69,33.72,31008.0,30.8976,30.9251,30.8884,30.9159,31008.0
2023-09-06 14:10:00,33.72,33.72,33.7,33.72,25402.0,30.9159,30.9159,30.8976,30.9159,25402.0
2023-09-06 14:15:00,33.72,33.73,33.67,33.68,76734.0,30.9159,30.9251,30.8701,30.8793,76734.0
2023-09-06 14:20:00,33.69,33.7,33.66,33.66,42851.0,30.8884,30.8976,30.8609,30.8609,42851.0
2023-09-06 14:25:00,33.66,33.67,33.62,33.63,74659.0,30.8609,30.8701,30.8242,30.8334,74659.0
2023-09-06 14:30:00,33.62,33.65,33.61,33.62,65448.0,30.8242,30.8518,30.8151,30.8242,65448.0
2023-09-06 14:35:00,33.62,33.64,33.61,33.62,88149.0,30.8242,30.8426,30.8151,30.8242,88149.0
2023-09-06 14:40:00,33.63,33.63,33.59,33.61,45247.0,30.8334,30.8334,30.7967,30.8151,45247.0
2023-09-06 14:45:00,33.61,33.61,33.55,33.59,143641.0,30.8151,30.8151,30.7601,30.7967,143641.0
2023-09-06 14:50:00,33.59,33.64,33.59,33.64,53003.0,30.7967,30.8426,30.7967,30.8426,53003.0
2023-09-06 14:55:00,33.64,33.69,33.63,33.68,38676.0,30.8426,30.8884,30.8334,30.8793,38676.0
2023-09-06 15:00:00,33.69,33.73,33.68,33.72,64342.0,30.8884,30.9251,30.8793,30.9159,64342.0
2023-09-06 15:05:00,33.72,33.74,33.71,33.73,42940.0,30.9159,30.9343,30.9068,30.9251,42940.0
2023-09-06 15:10:00,33.73,33.78,33.73,33.78,43522.0,30.9251,30.9709,30.9251,30.9709,43522.0
2023-09-06 15:15:00,33.78,33.84,33.78,33.84,72603.0,30.9709,31.026,30.9709,31.026,72603.0
2023-09-06 15:20:00,33.84,33.85,33.83,33.85,52737.0,31.026,31.0351,31.0168,31.0351,52737.0
2023-09-06 15:25:00,33.84,33.86,33.81,33.82,73164.0,31.026,31.0443,30.9984,31.0076,73164.0
2023-09-06 15:30:00,33.82,33.86,33.81,33.86,85235.0,31.0076,31.0443,30.9984,31.0443,85235.0
2023-09-06 15:35:00,33.86,33.87,33.82,33.83,75109.0,31.0443,31.0535,31.0076,31.0168,75109.0
2023-09-06 15:40:00,33.83,33.84,33.81,33.82,100572.0,31.0168,31.026,30.9984,31.0076,100572.0
2023-09-06 15:45:00,33.82,33.84,33.8,33.82,146015.0,31.0076,31.026,30.9893,31.0076,146015.0
2023-09-06 15:50:00,33.82,33.85,33.81,33.84,292719.0,31.0076,31.0351,30.9984,31.026,292719.0
2023-09-06 15:55:00,33.85,33.85,33.81,33.84,656827.0,31.0351,31.0351,30.9984,31.026,656827.0
2023-09-07 09:30:00,33.87,34.04,33.84,33.99,144435.0,31.0535,31.2093,31.026,31.1635,144435.0
2023-09-07 09:35:00,33.99,34.05,33.86,33.89,104119.0,31.1635,31.2185,31.0443,31.0718,104119.0
2023-09-07 09:40:00,33.9,33.93,33.86,33.87,50174.0,31.081,31.1085,31.0443,31.0535,50174.0
2023-09-07 09:45:00,33.87,33.97,33.87,33.89,93706.0,31.0535,31.1451,31.0535,31.0718,93706.0
2023-09-07 09:50:00,33.89,33.97,33.86,33.87,65147.0,31.0718,31.1451,31.0443,31.0535,65147.0
2023-09-07 09:55:00,33.86,33.95,33.82,33.94,62394.0,31.0443,31.1268,31.0076,31.1176,62394.0
2023-09-07 10:00:00,33.94,33.99,33.92,33.97,58768.0,31.1176,31.1635,31.0993,31.1451,58768.0
2023-09-07 10:05:00,33.97,34.01,33.95,33.99,49967.0,31.1451,31.1818,31.1268,31.1635,49967.0
2023-09-07 10:10:00,34.0,34.02,33.98,33.98,59102.0,31.1726,31.191,31.1543,31.1543,59102.0
2023-09-07 10:15:00,33.98,34.01,33.92,33.92,43031.0,31.1543,31.1818,31.0993,31.0993,43031.0
2023-09-07 10:20:00,33.93,33.95,33.88,33.89,30663.0,31.1085,31.1268,31.0626,31.0718,30663.0
2023-09-07 10:25:00,33.89,33.93,33.88,33.91,37376.0,31.0718,31.1085,31.0626,31.0901,37376.0
2023-09-07 10:30:00,33.92,33.97,33.91,33.97,38686.0,31.0993,31.1451,31.0901,31.1451,38686.0
2023-09-07 10:35:00,33.97,34.03,33.96,34.01,38846.0,31.1451,31.2002,31.136,31.1818,38846.0
2023-09-07 10:40:00,34.02,34.06,33.99,34.05,31418.0,31.191,31.2277,31.1635,31.2185,31418.0
2023-09-07 10:45:00,34.05,34.08,33.99,34.01,39311.0,31.2185,31.246,31.1635,31.1818,39311.0
2023-09-07 10:50:00,34.01,34.03,33.98,34.02,38608.0,31.1818,31.2002,31.1543,31.191,38608.0
2023-09-07 10:55:00,34.03,34.08,34.02,34.08,50388.0,31.2002,31.246,31.191,31.246,50388.0
2023-09-07 11:00:00,34.08,34.08,34.04,34.07,53826.0,31.246,31.246,31.2093,31.2368,53826.0
2023-09-07 11:05:00,34.07,34.11,34.06,34.11,42584.0,31.2368,31.2735,31.2277,31.2735,42584.0
2023-09-07 11:10:00,34.11,34.12,34.06,34.09,57244.0,31.2735,31.2827,31.2277,31.2552,57244.0
2023-09-07 11:15:00,34.1,34.13,34.09,34.11,37247.0,31.2643,31.2918,31.2552,31.2735,37247.0
2023-09-07 11:20:00,34.09,34.17,34.08,34.16,40368.0,31.2552,31.3285,31.246,31.3193,40368.0
2023-09-07 11:25:00,34.17,34.25,34.17,34.24,52664.0,31.3285,31.4019,31.3285,31.3927,52664.0
2023-09-07 11:30:00,34.23,34.27,34.23,34.27,53686.0,31.3835,31.4202,31.3835,31.4202,53686.0
2023-09-07 11:35:00,34.26,34.29,34.24,34.27,45301.0,31.411,31.4385,31.3927,31.4202,45301.0
2023-09-07 11:40:00,34.27,34.27,34.25,34.27,36025.0,31.4202,31.4202,31.4019,31.4202,36025.0
2023-09-07 11:45:00,34.27,34.3,34.26,34.3,29392.0,31.4202,31.4477,31.411,31.4477,29392.0
2023-09-07 11:50:00,34.3,34.3,34.26,34.28,49510.0,31.4477,31.4477,31.411,31.4294,49510.0
2023-09-07 11:55:00,34.27,34.31,34.27,34.3,37960.0,31.4202,31.4569,31.4202,31.4477,37960.0
2023-09-07 12:00:00,34.3,34.34,34.29,34.33,43661.0,31.4477,31.4844,31.4385,31.4752,43661.0
2023-09-07 12:05:00,34.33,34.36,34.33,34.34,54112.0,31.4752,31.5027,31.4752,31.4844,54112.0
2023-09-07 12:10:00,34.34,34.36,34.32,34.33,53241.0,31.4844,31.5027,31.466,31.4752,53241.0
2023-09-07 12:15:00,34.33,34.35,34.32,34.32,26412.0,31.4752,31.4935,31.466,31.466,26412.0
2023-09-07 12:20:00,34.32,34.34,34.3,34.32,27686.0,31.466,31.4844,31.4477,31.466,27686.0
2023-09-07 12:25:00,34.31,34.35,34.3,34.34,65963.0,31.4569,31.4935,31.4477,31.4844,65963.0
2023-09-07 12:30:00,34.34,34.36,34.33,34.33,43599.0,31.4844,31.5027,31.4752,31.4752,43599.0
2023-09-07 12:35:00,34.33,34.34,34.25,34.27,26038.0,31.4752,31.4844,31.4019,31.4202,26038.0
2023-09-07 12:40:00,34.28,34.29,34.25,34.26,55064.0,31.4294,31.4385,31.4019,31.411,55064.0
2023-09-07 12:45:00,34.27,34.27,34.22,34.22,60112.0,31.4202,31.4202,31.3744,31.3744,60112.0
2023-09-07 12:50:00,34.23,34.24,34.18,34.19,26892.0,31.3835,31.3927,31.3377,31.3468,26892.0
2023-09-07 12:55:00,34.2,34.21,34.17,34.19,26044.0,31.356,31.3652,31.3285,31.3468,26044.0
2023-09-07 13:00:00,34.19,34.23,34.18,34.23,26905.0,31.3468,31.3835,31.3377,31.3835,26905.0
2023-09-07 13:05:00,34.23,34.25,34.21,34.23,32336.0,31.3835,31.4019,31.3652,31.3835,32336.0
2023-09-07 13:10:00,34.24,34.26,34.22,34.23,33742.0,31.3927,31.411,31.3744,31.3835,33742.0
2023-09-07 13:15:00,34.23,34.25,34.22,34.22,28481.0,31.3835,31.4019,31.3744,31.3744,28481.0
2023-09-07 13:20:00,34.23,34.26,34.22,34.26,22982.0,31.3835,31.411,31.3744,31.411,22982.0
2023-09-07 13:25:00,34.26,34.27,34.23,34.27,21611.0,31.411,31.4202,31.3835,31.4202,21611.0
2023-09-07 13:30:00,34.27,34.27,34.24,34.25,16819.0,31.4202,31.4202,31.3927,31.4019,16819.0
2023-09-07 13:35:00,34.25,34.27,34.24,34.26,22569.0,31.4019,31.4202,31.3927,31.411,22569.0
2023-09-07 13:40:00,34.25,34.27,34.24,34.24,23248.0,31.4019,31.4202,31.3927,31.3927,23248.0
2023-09-07 13:45:00,34.24,34.26,34.24,34.25,17533.0,31.3927,31.411,31.3927,31.4019,17533.0
2023-09-07 13:50:00,34.26,34.27,34.24,34.25,34862.0,31.411,31.4202,31.3927,31.4019,34862.0
2023-09-07 13:55:00,34.24,34.26,34.22,34.24,34416.0,31.3927,31.411,31.3744,31.3927,34416.0
2023-09-07 14:00:00,34.23,34.25,34.22,34.23,27192.0,31.3835,31.4019,31.3744,31.3835,27192.0
2023-09-07 14:05:00,34.23,34.23,34.18,34.19,41401.0,31.3835,31.3835,31.3377,31.3468,41401.0
2023-09-07 14:10:00,34.19,34.2,34.17,34.18,14718.0,31.3468,31.356,31.3285,31.3377,14718.0
2023-09-07 14:15:00,34.18,34.2,34.16,34.19,27873.0,31.3377,31.356,31.3193,31.3468,27873.0
2023-09-07 14:20:00,34.19,34.21,34.17,34.2,29227.0,31.3468,31.3652,31.3285,31.356,29227.0
2023-09-07 14:25:00,34.21,34.21,34.18,34.19,27773.0,31.3652,31.3652,31.3377,31.3468,27773.0
2023-09-07 14:30:00,34.18,34.19,34.15,34.16,29207.0,31.3377,31.3468,31.3102,31.3193,29207.0
2023-09-07 14:35:00,34.16,34.16,34.14,34.15,29604.0,31.3193,31.3193,31.301,31.3102,29604.0
2023-09-07 14:40:00,34.15,34.15,34.13,34.14,32769.0,31.3102,31.3102,31.2918,31.301,32769.0
2023-09-07 14:45:00,34.15,34.16,34.14,34.15,24100.0,31.3102,31.3193,31.301,31.3102,24100.0
2023-09-07 14:50:00,34.15,34.15,34.14,34.15,15363.0,31.3102,31.3102,31.301,31.3102,15363.0
2023-09-07 14:55:00,34.15,34.18,34.14,34.18,68169.0,31.3102,31.3377,31.301,31.3377,68169.0
2023-09-07 15:00:00,34.18,34.21,34.18,34.2,55637.0,31.3377,31.3652,31.3377,31.356,55637.0
2023-09-07 15:05:00,34.2,34.21,34.19,34.2,69652.0,31.356,31.3652,31.3468,31.356,69652.0
2023-09-07 15:10:00,34.2,34.24,34.2,34.23,39597.0,31.356,31.3927,31.356,31.3835,39597.0
2023-09-07 15:15:00,34.23,34.25,34.21,34.22,101230.0,31.3835,31.4019,31.3652,31.3744,101230.0
2023-09-07 15:20:00,34.22,34.23,34.21,34.23,44973.0,31.3744,31.3835,31.3652,31.3835,44973.0
2023-09-07 15:25:00,34.23,34.24,34.21,34.23,63888.0,31.3835,31.3927,31.3652,31.3835,63888.0
2023-09-07 15:30:00,34.22,34.24,34.21,34.23,36609.0,31.3744,31.3927,31.3652,31.3835,36609.0
2023-09-07 15:35:00,34.23,34.24,34.21,34.23,63311.0,31.3835,31.3927,31.3652,31.3835,63311.0
2023-09-07 15:40:00,34.23,34.24,34.22,34.23,56952.0,31.3835,31.3927,31.3744,31.3835,56952.0
2023-09-07 15:45:00,34.23,34.26,34.23,34.25,120353.0,31.3835,31.411,31.3835,31.4019,120353.0
2023-09-07 15:50:00,34.24,34.26,34.17,34.18,250888.0,31.3927,31.411,31.3285,31.3377,250888.0
2023-09-07 15:55:00,34.17,34.21,34.15,34.19,507460.0,31.3285,31.3652,31.3102,31.3468,507460.0
2023-09-08 09:30:00,33.86,33.9,33.83,33.85,68861.0,31.4551,31.4922,31.4272,31.4458,68861.0
2023-09-08 09:35:00,33.84,33.87,33.79,33.84,76092.0,31.4365,31.4644,31.39,31.4365,76092.0
2023-09-08 09:40:00,33.84,33.9,33.82,33.9,53084.0,31.4365,31.4922,31.4179,31.4922,53084.0
2023-09-08 09:45:00,33.9,33.96,33.88,33.95,53237.0,31.4922,31.548,31.4736,31.5387,53237.0
2023-09-08 09:50:00,33.96,33.98,33.92,33.97,106600.0,31.548,31.5665,31.5108,31.5572,106600.0
2023-09-08 09:55:00,33.98,34.05,33.94,34.05,130061.0,31.5665,31.6316,31.5294,31.6316,130061.0
2023-09-08 10:00:00,34.05,34.09,34.03,34.07,55896.0,31.6316,31.6687,31.613,31.6501,55896.0
2023-09-08 10:05:00,34.08,34.11,34.06,34.1,32560.0,31.6594,31.6873,31.6409,31.678,32560.0
2023-09-08 10:10:00,34.11,34.14,34.1,34.14,22800.0,31.6873,31.7152,31.678,31.7152,22800.0
2023-09-08 10:15:00,34.15,34.16,34.1,34.11,27292.0,31.7245,31.7338,31.678,31.6873,27292.0
2023-09-08 10:20:00,34.11,34.11,34.04,34.05,53183.0,31.6873,31.6873,31.6223,31.6316,53183.0
2023-09-08 10:25:00,34.04,34.07,34.0,34.02,85722.0,31.6223,31.6501,31.5851,31.6037,85722.0
2023-09-08 10:30:00,34.02,34.04,34.0,34.03,91887.0,31.6037,31.6223,31.5851,31.613,91887.0
2023-09-08 10:35:00,34.02,34.05,34.0,34.05,60483.0,31.6037,31.6316,31.5851,31.6316,60483.0
2023-09-08 10:40:00,34.05,34.06,33.99,34.02,71367.0,31.6316,31.6409,31.5758,31.6037,71367.0
2023-09-08 10:45:00,34.02,34.06,34.01,34.06,34331.0,31.6037,31.6409,31.5944,31.6409,34331.0
2023-09-08 10:50:00,34.05,34.07,34.04,34.05,17658.0,31.6316,31.6501,31.6223,31.6316,17658.0
2023-09-08 10:55:00,34.06,34.08,34.03,34.04,27611.0,31.6409,31.6594,31.613,31.6223,27611.0
2023-09-08 11:00:00,34.03,34.08,34.03,34.07,32067.0,31.613,31.6594,31.613,31.6501,32067.0
2023-09-08 11:05:00,34.07,34.08,34.05,34.07,17562.0,31.6501,31.6594,31.6316,31.6501,17562.0
2023-09-08 11:10:00,34.07,34.12,34.07,34.07,39058.0,31.6501,31.6966,31.6501,31.6501,39058.0
2023-09-08 11:15:00,34.07,34.11,34.07,34.09,27799.0,31.6501,31.6873,31.6501,31.6687,27799.0
2023-09-08 11:20:00,34.09,34.1,34.07,34.09,38975.0,31.6687,31.678,31.6501,31.6687,38975.0
2023-09-08 11:25:00,34.09,34.1,34.05,34.05,33714.0,31.6687,31.678,31.6316,31.6316,33714.0
2023-09-08 11:30:00,34.05,34.05,34.0,34.02,50212.0,31.6316,31.6316,31.5851,31.6037,50212.0
2023-09-08 11:35:00,34.02,34.02,33.99,34.0,28806.0,31.6037,31.6037,31.5758,31.5851,28806.0
2023-09-08 11:40:00,34.0,34.02,33.99,33.99,44117.0,31.5851,31.6037,31.5758,31.5758,44117.0
2023-09-08 11:45:00,34.0,34.0,33.97,33.99,53290.0,31.5851,31.5851,31.5572,31.5758,53290.0
2023-09-08 11:50:00,33.98,34.0,33.96,34.0,54838.0,31.5665,31.5851,31.548,31.5851,54838.0
2023-09-08 11:55:00,34.0,34.03,33.99,34.01,19148.0,31.5851,31.613,31.5758,31.5944,19148.0
2023-09-08 12:00:00,34.02,34.02,33.99,34.02,19673.0,31.6037,31.6037,31.5758,31.6037,19673.0
2023-09-08 12:05:00,34.01,34.02,34.0,34.02,39005.0,31.5944,31.6037,31.5851,31.6037,39005.0
2023-09-08 12:10:00,34.01,34.02,34.0,34.0,20633.0,31.5944,31.6037,31.5851,31.5851,20633.0
2023-09-08 12:15:00,34.01,34.02,34.0,34.02,13565.0,31.5944,31.6037,31.5851,31.6037,13565.0
2023-09-08 12:20:00,34.01,34.03,34.0,34.02,18893.0,31.5944,31.613,31.5851,31.6037,18893.0
2023-09-08 12:25:00,34.01,34.01,33.96,33.99,57711.0,31.5944,31.5944,31.548,31.5758,57711.0
2023-09-08 12:30:00,33.98,33.98,33.94,33.98,29732.0,31.5665,31.5665,31.5294,31.5665,29732.0
2023-09-08 12:35:00,33.97,33.99,33.97,33.98,14099.0,31.5572,31.5758,31.5572,31.5665,14099.0
2023-09-08 12:40:00,33.98,33.99,33.97,33.98,9684.0,31.5665,31.5758,31.5572,31.5665,9684.0
2023-09-08 12:45:00,33.98,33.99,33.95,33.96,63465.0,31.5665,31.5758,31.5387,31.548,63465.0
2023-09-08 12:50:00,33.96,33.99,33.95,33.98,22602.0,31.548,31.5758,31.5387,31.5665,22602.0
2023-09-08 12:55:00,33.99,34.0,33.98,33.98,30252.0,31.5758,31.5851,31.5665,31.5665,30252.0
2023-09-08 13:00:00,33.98,33.99,33.96,33.97,10853.0,31.5665,31.5758,31.548,31.5572,10853.0
2023-09-08 13:05:00,33.98,33.99,33.96,33.98,17278.0,31.5665,31.5758,31.548,31.5665,17278.0
2023-09-08 13:10:00,33.98,33.99,33.95,33.98,19800.0,31.5665,31.5758,31.5387,31.5665,19800.0
2023-09-08 13:15:00,33.98,33.98,33.96,33.98,15266.0,31.5665,31.5665,31.548,31.5665,15266.0
2023-09-08 13:20:00,33.97,33.98,33.94,33.95,19242.0,31.5572,31.5665,31.5294,31.5387,19242.0
2023-09-08 13:25:00,33.95,33.95,33.93,33.94,15247.0,31.5387,31.5387,31.5201,31.5294,15247.0
2023-09-08 13:30:00,33.94,33.95,33.91,33.91,23326.0,31.5294,31.5387,31.5015,31.5015,23326.0
2023-09-08 13:35:00,33.91,33.92,33.88,33.89,33911.0,31.5015,31.5108,31.4736,31.4829,33911.0
2023-09-08 13:40:00,33.89,33.92,33.87,33.91,42684.0,31.4829,31.5108,31.4644,31.5015,42684.0
2023-09-08 13:45:00,33.91,33.93,33.91,33.93,44410.0,31.5015,31.5201,31.5015,31.5201,44410.0
2023-09-08 13:50:00,33.93,33.95,33.88,33.91,140787.0,31.5201,31.5387,31.4736,31.5015,140787.0
2023-09-08 13:55:00,33.91,33.94,33.9,33.93,19359.0,31.5015,31.5294,31.4922,31.5201,19359.0
2023-09-08 14:00:00,33.94,33.97,33.94,33.95,14646.0,31.5294,31.5572,31.5294,31.5387,14646.0
2023-09-08 14:05:00,33.95,33.96,33.93,33.95,18355.0,31.5387,31.548,31.5201,31.5387,18355.0
2023-09-08 14:10:00,33.94,33.95,33.9,33.92,28791.0,31.5294,31.5387,31.4922,31.5108,28791.0
2023-09-08 14:15:00,33.93,33.93,33.91,33.91,22470.0,31.5201,31.5201,31.5015,31.5015,22470.0
2023-09-08 14:20:00,33.91,33.93,33.91,33.93,21691.0,31.5015,31.5201,31.5015,31.5201,21691.0
2023-09-08 14:25:00,33.93,33.94,33.91,33.91,22268.0,31.5201,31.5294,31.5015,31.5015,22268.0
2023-09-08 14:30:00,33.91,33.92,33.9,33.91,13474.0,31.5015,31.5108,31.4922,31.5015,13474.0
2023-09-08 14:35:00,33.91,33.94,33.9,33.9,33700.0,31.5015,31.5294,31.4922,31.4922,33700.0
2023-09-08 14:40:00,33.9,33.92,33.9,33.92,18910.0,31.4922,31.5108,31.4922,31.5108,18910.0
2023-09-08 14:45:00,33.91,33.92,33.89,33.92,37176.0,31.5015,31.5108,31.4829,31.5108,37176.0
2023-09-08 14:50:00,33.91,33.92,33.9,33.91,21513.0,31.5015,31.5108,31.4922,31.5015,21513.0
2023-09-08 14:55:00,33.91,33.91,33.89,33.9,35955.0,31.5015,31.5015,31.4829,31.4922,35955.0
2023-09-08 15:00:00,33.9,33.9,33.84,33.86,40485.0,31.4922,31.4922,31.4365,31.4551,40485.0
2023-09-08 15:05:00,33.86,33.87,33.85,33.86,69616.0,31.4551,31.4644,31.4458,31.4551,69616.0
2023-09-08 15:10:00,33.86,33.88,33.85,33.87,38161.0,31.4551,31.4736,31.4458,31.4644,38161.0
2023-09-08 15:15:00,33.87,33.88,33.84,33.86,36028.0,31.4644,31.4736,31.4365,31.4551,36028.0
2023-09-08 15:20:00,33.86,33.87,33.83,33.84,62128.0,31.4551,31.4644,31.4272,31.4365,62128.0
2023-09-08 15:25:00,33.84,33.87,33.84,33.86,34497.0,31.4365,31.4644,31.4365,31.4551,34497.0
2023-09-08 15:30:00,33.86,33.88,33.84,33.86,51676.0,31.4551,31.4736,31.4365,31.4551,51676.0
2023-09-08 15:35:00,33.86,33.87,33.85,33.86,63445.0,31.4551,31.4644,31.4458,31.4551,63445.0
2023-09-08 15:40:00,33.87,33.87,33.85,33.87,47819.0,31.4644,31.4644,31.4458,31.4644,47819.0
2023-09-08 15:45:00,33.87,33.95,33.85,33.86,257871.0,31.4644,31.5387,31.4458,31.4551,257871.0
2023-09-08 15:50:00,33.86,33.87,33.8,33.82,228367.0,31.4551,31.4644,31.3993,31.4179,228367.0
2023-09-08 15:55:00,33.82,33.84,33.81,33.82,444789.0,31.4179,31.4365,31.4086,31.4179,444789.0
2023-09-11 09:30:00,34.02,34.15,33.98,34.1,88574.0,31.6037,31.7245,31.5665,31.678,88574.0
2023-09-11 09:35:00,34.11,34.12,34.08,34.12,25279.0,31.6873,31.6966,31.6594,31.6966,25279.0
2023-09-11 09:40:00,34.12,34.12,33.98,34.01,21040.0,31.6966,31.6966,31.5665,31.5944,21040.0
2023-09-11 09:45:00,34.0,34.01,33.91,33.93,42246.0,31.5851,31.5944,31.5015,31.5201,42246.0
2023-09-11 09:50:00,33.93,33.93,33.84,33.85,29120.0,31.5201,31.5201,31.4365,31.4458,29120.0
2023-09-11 09:55:00,33.85,33.87,33.81,33.83,23279.0,31.4458,31.4644,31.4086,31.4272,23279.0
2023-09-11 10:00:00,33.84,33.84,33.78,33.8,47458.0,31.4365,31.4365,31.3807,31.3993,47458.0
2023-09-11 10:05:00,33.8,33.83,33.79,33.82,59920.0,31.3993,31.4272,31.39,31.4179,59920.0
2023-09-11 10:10:00,33.82,33.83,33.78,33.81,44686.0,31.4179,31.4272,31.3807,31.4086,44686.0
2023-09-11 10:15:00,33.82,33.89,33.81,33.89,25817.0,31.4179,31.4829,31.4086,31.4829,25817.0
2023-09-11 10:20:00,33.89,33.96,33.89,33.95,42286.0,31.4829,31.548,31.4829,31.5387,42286.0
2023-09-11 10:25:00,33.95,33.98,33.93,33.95,47363.0,31.5387,31.5665,31.5201,31.5387,47363.0
2023-09-11 10:30:00,33.95,33.98,33.9,33.9,35716.0,31.5387,31.5665,31.4922,31.4922,35716.0
2023-09-11 10:35:00,33.9,33.91,33.84,33.84,29890.0,31.4922,31.5015,31.4365,31.4365,29890.0
2023-09-11 10:40:00,33.85,33.87,33.83,33.84,26674.0,31.4458,31.4644,31.4272,31.4365,26674.0
2023-09-11 10:45:00,33.84,33.86,33.8,33.82,40473.0,31.4365,31.4551,31.3993,31.4179,40473.0
2023-09-11 10:50:00,33.81,33.82,33.78,33.79,28107.0,31.4086,31.4179,31.3807,31.39,28107.0
2023-09-11 10:55:00,33.79,33.79,33.76,33.77,50391.0,31.39,31.39,31.3622,31.3715,50391.0
2023-09-11 11:00:00,33.77,33.79,33.7,33.72,71190.0,31.3715,31.39,31.3064,31.325,71190.0
2023-09-11 11:05:00,33.73,33.74,33.69,33.7,38696.0,31.3343,31.3436,31.2971,31.3064,38696.0
2023-09-11 11:10:00,33.7,33.72,33.68,33.69,29833.0,31.3064,31.325,31.2878,31.2971,29833.0
2023-09-11 11:15:00,33.68,33.69,33.64,33.66,33710.0,31.2878,31.2971,31.2507,31.2693,33710.0
2023-09-11 11:20:00,33.66,33.68,33.64,33.67,31242.0,31.2693,31.2878,31.2507,31.2786,31242.0
2023-09-11 11:25:00,33.67,33.69,33.63,33.63,36937.0,31.2786,31.2971,31.2414,31.2414,36937.0
2023-09-11 11:30:00,33.63,33.65,33.59,33.61,43166.0,31.2414,31.26,31.2042,31.2228,43166.0
2023-09-11 11:35:00,33.61,33.66,33.59,33.66,35984.0,31.2228,31.2693,31.2042,31.2693,35984.0
2023-09-11 11:40:00,33.66,33.67,33.63,33.64,53031.0,31.2693,31.2786,31.2414,31.2507,53031.0
2023-09-11 11:45:00,33.63,33.64,33.59,33.59,32412.0,31.2414,31.2507,31.2042,31.2042,32412.0
2023-09-11 11:50:00,33.59,33.65,33.59,33.65,21966.0,31.2042,31.26,31.2042,31.26,21966.0
2023-09-11 11:55:00,33.65,33.68,33.64,33.68,34499.0,31.26,31.2878,31.2507,31.2878,34499.0
2023-09-11 12:00:00,33.68,33.7,33.64,33.7,57447.0,31.2878,31.3064,31.2507,31.3064,57447.0
2023-09-11 12:05:00,33.7,33.74,33.69,33.73,47166.0,31.3064,31.3436,31.2971,31.3343,47166.0
2023-09-11 12:10:00,33.73,33.75,33.7,33.75,26684.0,31.3343,31.3529,31.3064,31.3529,26684.0
2023-09-11 12:15:00,33.75,33.76,33.74,33.75,21738.0,31.3529,31.3622,31.3436,31.3529,21738.0
2023-09-11 12:20:00,33.75,33.76,33.73,33.73,43990.0,31.3529,31.3622,31.3343,31.3343,43990.0
2023-09-11 12:25:00,33.73,33.75,33.71,33.73,36501.0,31.3343,31.3529,31.3157,31.3343,36501.0
2023-09-11 12:30:00,33.73,33.76,33.72,33.75,24846.0,31.3343,31.3622,31.325,31.3529,24846.0
2023-09-11 12:35:00,33.75,33.75,33.71,33.73,21612.0,31.3529,31.3529,31.3157,31.3343,21612.0
2023-09-11 12:40:00,33.73,33.75,33.7,33.72,29367.0,31.3343,31.3529,31.3064,31.325,29367.0
2023-09-11 12:45:00,33.72,33.72,33.7,33.72,27578.0,31.325,31.325,31.3064,31.325,27578.0
2023-09-11 12:50:00,33.72,33.72,33.7,33.72,18889.0,31.325,31.325,31.3064,31.325,18889.0
2023-09-11 12:55:00,33.72,33.72,33.67,33.68,18058.0,31.325,31.325,31.2786,31.2878,18058.0
2023-09-11 13:00:00,33.68,33.68,33.63,33.64,31458.0,31.2878,31.2878,31.2414,31.2507,31458.0
2023-09-11 13:05:00,33.63,33.64,33.61,33.62,16997.0,31.2414,31.2507,31.2228,31.2321,16997.0
2023-09-11 13:10:00,33.62,33.63,33.6,33.62,22701.0,31.2321,31.2414,31.2135,31.2321,22701.0
2023-09-11 13:15:00,33.63,33.65,33.61,33.64,30309.0,31.2414,31.26,31.2228,31.2507,30309.0
2023-09-11 13:20:00,33.64,33.66,33.63,33.65,15727.0,31.2507,31.2693,31.2414,31.26,15727.0
2023-09-11 13:25:00,33.65,33.65,33.62,33.65,18870.0,31.26,31.26,31.2321,31.26,18870.0
2023-09-11 13:30:00,33.65,33.66,33.62,33.64,23408.0,31.26,31.2693,31.2321,31.2507,23408.0
2023-09-11 13:35:00,33.64,33.65,33.63,33.65,21205.0,31.2507,31.26,31.2414,31.26,21205.0
2023-09-11 13:40:00,33.64,33.64,33.61,33.63,26130.0,31.2507,31.2507,31.2228,31.2414,26130.0
2023-09-11 13:45:00,33.62,33.63,33.59,33.6,46302.0,31.2321,31.2414,31.2042,31.2135,46302.0
2023-09-11 13:50:00,33.59,33.62,33.59,33.61,32708.0,31.2042,31.2321,31.2042,31.2228,32708.0
2023-09-11 13:55:00,33.62,33.62,33.6,33.61,18779.0,31.2321,31.2321,31.2135,31.2228,18779.0
2023-09-11 14:00:00,33.61,33.62,33.6,33.61,22225.0,31.2228,31.2321,31.2135,31.2228,22225.0
2023-09-11 14:05:00,33.61,33.62,33.6,33.62,30991.0,31.2228,31.2321,31.2135,31.2321,30991.0
2023-09-11 14:10:00,33.62,33.63,33.6,33.61,29058.0,31.2321,31.2414,31.2135,31.2228,29058.0
2023-09-11 14:15:00,33.61,33.62,33.6,33.62,28412.0,31.2228,31.2321,31.2135,31.2321,28412.0
2023-09-11 14:20:00,33.62,33.62,33.59,33.6,39128.0,31.2321,31.2321,31.2042,31.2135,39128.0
2023-09-11 14:25:00,33.61,33.61,33.57,33.58,36032.0,31.2228,31.2228,31.1857,31.1949,36032.0
2023-09-11 14:30:00,33.57,33.58,33.55,33.55,44440.0,31.1857,31.1949,31.1671,31.1671,44440.0
2023-09-11 14:35:00,33.55,33.57,33.55,33.56,26354.0,31.1671,31.1857,31.1671,31.1764,26354.0
2023-09-11 14:40:00,33.57,33.58,33.55,33.58,22581.0,31.1857,31.1949,31.1671,31.1949,22581.0
2023-09-11 14:45:00,33.58,33.58,33.56,33.58,26760.0,31.1949,31.1949,31.1764,31.1949,26760.0
2023-09-11 14:50:00,33.58,33.59,33.57,33.58,17790.0,31.1949,31.2042,31.1857,31.1949,17790.0
2023-09-11 14:55:00,33.59,33.59,33.57,33.58,14495.0,31.2042,31.2042,31.1857,31.1949,14495.0
2023-09-11 15:00:00,33.58,33.6,33.57,33.59,37216.0,31.1949,31.2135,31.1857,31.2042,37216.0
2023-09-11 15:05:00,33.59,33.61,33.58,33.59,41288.0,31.2042,31.2228,31.1949,31.2042,41288.0
2023-09-11 15:10:00,33.59,33.59,33.58,33.59,15550.0,31.2042,31.2042,31.1949,31.2042,15550.0
2023-09-11 15:15:00,33.59,33.59,33.55,33.55,30632.0,31.2042,31.2042,31.1671,31.1671,30632.0
2023-09-11 15:20:00,33.55,33.59,33.55,33.59,48085.0,31.1671,31.2042,31.1671,31.2042,48085.0
2023-09-11 15:25:00,33.59,33.61,33.55,33.55,61054.0,31.2042,31.2228,31.1671,31.1671,61054.0
2023-09-11 15:30:00,33.55,33.58,33.54,33.57,77393.0,31.1671,31.1949,31.1578,31.1857,77393.0
2023-09-11 15:35:00,33.57,33.58,33.55,33.57,69808.0,31.1857,31.1949,31.1671,31.1857,69808.0
2023-09-11 15:40:00,33.58,33.58,33.55,33.55,81370.0,31.1949,31.1949,31.1671,31.1671,81370.0
2023-09-11 15:45:00,33.56,33.62,33.55,33.62,116047.0,31.1764,31.2321,31.1671,31.2321,116047.0
2023-09-11 15:50:00,33.62,33.66,33.61,33.66,237961.0,31.2321,31.2693,31.2228,31.2693,237961.0
2023-09-11 15:55:00,33.66,33.69,33.65,33.69,456813.0,31.2693,31.2971,31.26,31.2971,456813.0
2023-09-12 09:30:00,33.79,33.84,33.73,33.83,69603.0,31.39,31.4365,31.3343,31.4272,69603.0
2023-09-12 09:35:00,33.83,33.93,33.83,33.87,31593.0,31.4272,31.5201,31.4272,31.4644,31593.0
2023-09-12 09:40:00,33.88,33.91,33.82,33.84,30746.0,31.4736,31.5015,31.4179,31.4365,30746.0
2023-09-12 09:45:00,33.85,33.9,33.81,33.88,41121.0,31.4458,31.4922,31.4086,31.4736,41121.0
2023-09-12 09:50:00,33.88,33.9,33.84,33.84,20456.0,31.4736,31.4922,31.4365,31.4365,20456.0
2023-09-12 09:55:00,33.83,33.86,33.82,33.86,22683.0,31.4272,31.4551,31.4179,31.4551,22683.0
2023-09-12 10:00:00,33.86,33.88,33.84,33.86,23613.0,31.4551,31.4736,31.4365,31.4551,23613.0
2023-09-12 10:05:00,33.86,33.86,33.8,33.82,38302.0,31.4551,31.4551,31.3993,31.4179,38302.0
2023-09-12 10:10:00,33.83,33.89,33.82,33.89,20182.0,31.4272,31.4829,31.4179,31.4829,20182.0
2023-09-12 10:15:00,33.89,33.91,33.87,33.9,16575.0,31.4829,31.5015,31.4644,31.4922,16575.0
2023-09-12 10:20:00,33.9,33.9,33.85,33.86,51958.0,31.4922,31.4922,31.4458,31.4551,51958.0
2023-09-12 10:25:00,33.86,33.89,33.86,33.87,20157.0,31.4551,31.4829,31.4551,31.4644,20157.0
2023-09-12 10:30:00,33.88,33.9,33.86,33.9,23039.0,31.4736,31.4922,31.4551,31.4922,23039.0
2023-09-12 10:35:00,33.9,33.97,33.89,33.96,21894.0,31.4922,31.5572,31.4829,31.548,21894.0
2023-09-12 10:40:00,33.96,34.01,33.95,34.0,17207.0,31.548,31.5944,31.5387,31.5851,17207.0
2023-09-12 10:45:00,33.99,34.01,33.97,33.98,20183.0,31.5758,31.5944,31.5572,31.5665,20183.0
2023-09-12 10:50:00,33.98,34.01,33.97,34.0,15721.0,31.5665,31.5944,31.5572,31.5851,15721.0
2023-09-12 10:55:00,33.99,34.02,33.97,33.98,22563.0,31.5758,31.6037,31.5572,31.5665,22563.0
2023-09-12 11:00:00,33.98,34.02,33.98,34.01,17096.0,31.5665,31.6037,31.5665,31.5944,17096.0
2023-09-12 11:05:00,34.01,34.03,34.0,34.02,25414.0,31.5944,31.613,31.5851,31.6037,25414.0
2023-09-12 11:10:00,34.02,34.04,34.01,34.02,27200.0,31.6037,31.6223,31.5944,31.6037,27200.0
2023-09-12 11:15:00,34.02,34.03,34.0,34.02,12515.0,31.6037,31.613,31.5851,31.6037,12515.0
2023-09-12 11:20:00,34.02,34.04,34.01,34.03,32522.0,31.6037,31.6223,31.5944,31.613,32522.0
2023-09-12 11:25:00,34.04,34.05,34.02,34.02,62167.0,31.6223,31.6316,31.6037,31.6037,62167.0
2023-09-12 11:30:00,34.02,34.03,33.98,33.99,51715.0,31.6037,31.613,31.5665,31.5758,51715.0
2023-09-12 11:35:00,34.0,34.0,33.95,33.95,36708.0,31.5851,31.5851,31.5387,31.5387,36708.0
2023-09-12 11:40:00,33.96,33.98,33.94,33.95,22981.0,31.548,31.5665,31.5294,31.5387,22981.0
2023-09-12 11:45:00,33.95,33.99,33.95,33.96,16018.0,31.5387,31.5758,31.5387,31.548,16018.0
2023-09-12 11:50:00,33.96,34.02,33.96,34.02,26498.0,31.548,31.6037,31.548,31.6037,26498.0
2023-09-12 11:55:00,34.02,34.03,34.01,34.01,17030.0,31.6037,31.613,31.5944,31.5944,17030.0
2023-09-12 12:00:00,34.02,34.05,34.01,34.04,16382.0,31.6037,31.6316,31.5944,31.6223,16382.0
2023-09-12 12:05:00,34.04,34.06,34.03,34.05,42030.0,31.6223,31.6409,31.613,31.6316,42030.0
2023-09-12 12:10:00,34.05,34.08,34.04,34.08,51090.0,31.6316,31.6594,31.6223,31.6594,51090.0
2023-09-12 12:15:00,34.08,34.08,34.06,34.06,13805.0,31.6594,31.6594,31.6409,31.6409,13805.0
2023-09-12 12:20:00,34.07,34.08,34.06,34.08,14935.0,31.6501,31.6594,31.6409,31.6594,14935.0
2023-09-12 12:25:00,34.07,34.08,34.05,34.05,12942.0,31.6501,31.6594,31.6316,31.6316,12942.0
2023-09-12 12:30:00,34.05,34.07,34.05,34.06,16500.0,31.6316,31.6501,31.6316,31.6409,16500.0
2023-09-12 12:35:00,34.05,34.07,34.04,34.07,26038.0,31.6316,31.6501,31.6223,31.6501,26038.0
2023-09-12 12:40:00,34.07,34.08,34.06,34.08,8962.0,31.6501,31.6594,31.6409,31.6594,8962.0
2023-09-12 12:45:00,34.08,34.08,34.06,34.08,38246.0,31.6594,31.6594,31.6409,31.6594,38246.0
2023-09-12 12:50:00,34.08,34.09,34.06,34.09,46063.0,31.6594,31.6687,31.6409,31.6687,46063.0
2023-09-12 12:55:00,34.09,34.1,34.08,34.1,22894.0,31.6687,31.678,31.6594,31.678,22894.0
2023-09-12 13:00:00,34.11,34.12,34.1,34.12,30699.0,31.6873,31.6966,31.678,31.6966,30699.0
2023-09-12 13:05:00,34.12,34.13,34.11,34.13,9343.0,31.6966,31.7059,31.6873,31.7059,9343.0
2023-09-12 13:10:00,34.13,34.14,34.1,34.11,35281.0,31.7059,31.7152,31.678,31.6873,35281.0
2023-09-12 13:15:00,34.11,34.12,34.1,34.12,13727.0,31.6873,31.6966,31.678,31.6966,13727.0
2023-09-12 13:20:00,34.12,34.16,34.11,34.16,28350.0,31.6966,31.7338,31.6873,31.7338,28350.0
2023-09-12 13:25:00,34.16,34.17,34.15,34.16,13882.0,31.7338,31.743,31.7245,31.7338,13882.0
2023-09-12 13:30:00,34.17,34.18,34.16,34.17,31348.0,31.743,31.7523,31.7338,31.743,31348.0
2023-09-12 13:35:00,34.17,34.17,34.14,34.17,15722.0,31.743,31.743,31.7152,31.743,15722.0
2023-09-12 13:40:00,34.16,34.17,34.14,34.16,25993.0,31.7338,31.743,31.7152,31.7338,25993.0
2023-09-12 13:45:00,34.17,34.17,34.14,34.16,20979.0,31.743,31.743,31.7152,31.7338,20979.0
2023-09-12 13:50:00,34.16,34.18,34.16,34.18,16039.0,31.7338,31.7523,31.7338,31.7523,16039.0
2023-09-12 13:55:00,34.18,34.18,34.15,34.16,41071.0,31.7523,31.7523,31.7245,31.7338,41071.0
2023-09-12 14:00:00,34.16,34.16,34.14,34.15,17608.0,31.7338,31.7338,31.7152,31.7245,17608.0
2023-09-12 14:05:00,34.15,34.15,34.13,34.14,24406.0,31.7245,31.7245,31.7059,31.7152,24406.0
2023-09-12 14:10:00,34.15,34.16,34.14,34.15,13728.0,31.7245,31.7338,31.7152,31.7245,13728.0
2023-09-12 14:15:00,34.14,34.17,34.14,34.16,25970.0,31.7152,31.743,31.7152,31.7338,25970.0
2023-09-12 14:20:00,34.16,34.17,34.15,34.16,18901.0,31.7338,31.743,31.7245,31.7338,18901.0
2023-09-12 14:25:00,34.16,34.17,34.15,34.16,10268.0,31.7338,31.743,31.7245,31.7338,10268.0
2023-09-12 14:30:00,34.16,34.18,34.16,34.17,24210.0,31.7338,31.7523,31.7338,31.743,24210.0
2023-09-12 14:35:00,34.16,34.18,34.16,34.17,19072.0,31.7338,31.7523,31.7338,31.743,19072.0
2023-09-12 14:40:00,34.16,34.18,34.14,34.15,48838.0,31.7338,31.7523,31.7152,31.7245,48838.0
2023-09-12 14:45:00,34.15,34.16,34.13,34.14,26554.0,31.7245,31.7338,31.7059,31.7152,26554.0
2023-09-12 14:50:00,34.14,34.14,34.11,34.13,28956.0,31.7152,31.7152,31.6873,31.7059,28956.0
2023-09-12 14:55:00,34.13,34.16,34.12,34.15,21889.0,31.7059,31.7338,31.6966,31.7245,21889.0
2023-09-12 15:00:00,34.14,34.15,34.12,34.13,25440.0,31.7152,31.7245,31.6966,31.7059,25440.0
2023-09-12 15:05:00,34.14,34.14,34.12,34.14,18602.0,31.7152,31.7152,31.6966,31.7152,18602.0
2023-09-12 15:10:00,34.14,34.14,34.13,34.14,11917.0,31.7152,31.7152,31.7059,31.7152,11917.0
2023-09-12 15:15:00,34.14,34.14,34.1,34.11,41061.0,31.7152,31.7152,31.678,31.6873,41061.0
2023-09-12 15:20:00,34.11,34.12,34.07,34.07,27534.0,31.6873,31.6966,31.6501,31.6501,27534.0
2023-09-12 15:25:00,34.08,34.09,34.07,34.07,29807.0,31.6594,31.6687,31.6501,31.6501,29807.0
2023-09-12 15:30:00,34.08,34.11,34.07,34.1,28921.0,31.6594,31.6873,31.6501,31.678,28921.0
2023-09-12 15:35:00,34.09,34.13,34.09,34.13,47868.0,31.6687,31.7059,31.6687,31.7059,47868.0
2023-09-12 15:40:00,34.13,34.16,34.12,34.15,42443.0,31.7059,31.7338,31.6966,31.7245,42443.0
2023-09-12 15:45:00,34.15,34.17,34.11,34.13,113812.0,31.7245,31.743,31.6873,31.7059,113812.0
2023-09-12 15:50:00,34.13,34.19,34.12,34.16,204613.0,31.7059,31.7616,31.6966,31.7338,204613.0
2023-09-12 15:55:00,34.16,34.19,34.14,34.16,634064.0,31.7338,31.7616,31.7152,31.7338,634064.0
2023-09-13 09:30:00,34.21,34.26,34.03,34.25,88616.0,31.7802,31.8267,31.613,31.8174,88616.0
2023-09-13 09:35:00,34.25,34.25,34.14,34.23,32104.0,31.8174,31.8174,31.7152,31.7988,32104.0
2023-09-13 09:40:00,34.23,34.24,34.13,34.14,53958.0,31.7988,31.8081,31.7059,31.7152,53958.0
2023-09-13 09:45:00,34.14,34.15,34.07,34.09,20620.0,31.7152,31.7245,31.6501,31.6687,20620.0
2023-09-13 09:50:00,34.09,34.12,34.07,34.12,47364.0,31.6687,31.6966,31.6501,31.6966,47364.0
2023-09-13 09:55:00,34.11,34.12,34.08,34.09,28413.0,31.6873,31.6966,31.6594,31.6687,28413.0
2023-09-13 10:00:00,34.09,34.12,34.03,34.04,41335.0,31.6687,31.6966,31.613,31.6223,41335.0
2023-09-13 10:05:00,34.04,34.04,33.98,34.01,25438.0,31.6223,31.6223,31.5665,31.5944,25438.0
2023-09-13 10:10:00,34.01,34.02,33.95,33.95,37521.0,31.5944,31.6037,31.5387,31.5387,37521.0
2023-09-13 10:15:00,33.95,33.99,33.94,33.98,30148.0,31.5387,31.5758,31.5294,31.5665,30148.0
2023-09-13 10:20:00,33.98,34.04,33.98,34.03,26366.0,31.5665,31.6223,31.5665,31.613,26366.0
2023-09-13 10:25:00,34.04,34.05,34.01,34.05,34211.0,31.6223,31.6316,31.5944,31.6316,34211.0
2023-09-13 10:30:00,34.04,34.04,33.99,34.02,29066.0,31.6223,31.6223,31.5758,31.6037,29066.0
2023-09-13 10:35:00,34.02,34.06,34.01,34.05,28240.0,31.6037,31.6409,31.5944,31.6316,28240.0
2023-09-13 10:40:00,34.04,34.07,34.02,34.05,25171.0,31.6223,31.6501,31.6037,31.6316,25171.0
2023-09-13 10:45:00,34.06,34.09,34.05,34.08,31516.0,31.6409,31.6687,31.6316,31.6594,31516.0
2023-09-13 10:50:00,34.09,34.16,34.08,34.15,35047.0,31.6687,31.7338,31.6594,31.7245,35047.0
2023-09-13 10:55:00,34.16,34.16,34.12,34.14,32096.0,31.7338,31.7338,31.6966,31.7152,32096.0
2023-09-13 11:00:00,34.14,34.14,34.11,34.14,28486.0,31.7152,31.7152,31.6873,31.7152,28486.0
2023-09-13 11:05:00,34.14,34.15,34.11,34.14,13618.0,31.7152,31.7245,31.6873,31.7152,13618.0
2023-09-13 11:10:00,34.14,34.15,34.12,34.14,23320.0,31.7152,31.7245,31.6966,31.7152,23320.0
2023-09-13 11:15:00,34.14,34.15,34.1,34.11,13743.0,31.7152,31.7245,31.678,31.6873,13743.0
2023-09-13 11:20:00,34.11,34.12,34.09,34.12,16641.0,31.6873,31.6966,31.6687,31.6966,16641.0
2023-09-13 11:25:00,34.12,34.13,34.11,34.12,14161.0,31.6966,31.7059,31.6873,31.6966,14161.0
2023-09-13 11:30:00,34.12,34.12,34.09,34.09,20724.0,31.6966,31.6966,31.6687,31.6687,20724.0
2023-09-13 11:35:00,34.09,34.1,34.08,34.09,24574.0,31.6687,31.678,31.6594,31.6687,24574.0
2023-09-13 11:40:00,34.08,34.11,34.08,34.11,20969.0,31.6594,31.6873,31.6594,31.6873,20969.0
2023-09-13 11:45:00,34.11,34.13,34.08,34.09,20374.0,31.6873,31.7059,31.6594,31.6687,20374.0
2023-09-13 11:50:00,34.08,34.09,34.05,34.08,40675.0,31.6594,31.6687,31.6316,31.6594,40675.0
2023-09-13 11:55:00,34.08,34.13,34.06,34.12,27365.0,31.6594,31.7059,31.6409,31.6966,27365.0
2023-09-13 12:00:00,34.12,34.14,34.11,34.12,17026.0,31.6966,31.7152,31.6873,31.6966,17026.0
2023-09-13 12:05:00,34.13,34.14,34.12,34.14,9931.0,31.7059,31.7152,31.6966,31.7152,9931.0
2023-09-13 12:10:00,34.14,34.15,34.12,34.14,21172.0,31.7152,31.7245,31.6966,31.7152,21172.0
2023-09-13 12:15:00,34.13,34.15,34.12,34.14,22016.0,31.7059,31.7245,31.6966,31.7152,22016.0
2023-09-13 12:20:00,34.13,34.14,34.12,34.12,26041.0,31.7059,31.7152,31.6966,31.6966,26041.0
2023-09-13 12:25:00,34.13,34.14,34.12,34.13,11187.0,31.7059,31.7152,31.6966,31.7059,11187.0
2023-09-13 12:30:00,34.13,34.13,34.06,34.09,32389.0,31.7059,31.7059,31.6409,31.6687,32389.0
2023-09-13 12:35:00,34.09,34.09,34.06,34.07,21116.0,31.6687,31.6687,31.6409,31.6501,21116.0
2023-09-13 12:40:00,34.07,34.08,34.04,34.05,20018.0,31.6501,31.6594,31.6223,31.6316,20018.0
2023-09-13 12:45:00,34.04,34.08,34.03,34.06,21432.0,31.6223,31.6594,31.613,31.6409,21432.0
2023-09-13 12:50:00,34.07,34.11,34.06,34.11,15679.0,31.6501,31.6873,31.6409,31.6873,15679.0
2023-09-13 12:55:00,34.11,34.12,34.1,34.11,13024.0,31.6873,31.6966,31.678,31.6873,13024.0
2023-09-13 13:00:00,34.11,34.13,34.1,34.12,17034.0,31.6873,31.7059,31.678,31.6966,17034.0
2023-09-13 13:05:00,34.12,34.13,34.1,34.11,11993.0,31.6966,31.7059,31.678,31.6873,11993.0
2023-09-13 13:10:00,34.12,34.12,34.09,34.1,12101.0,31.6966,31.6966,31.6687,31.678,12101.0
2023-09-13 13:15:00,34.1,34.12,34.09,34.12,7112.0,31.678,31.6966,31.6687,31.6966,7112.0
2023-09-13 13:20:00,34.12,34.12,34.11,34.12,7701.0,31.6966,31.6966,31.6873,31.6966,7701.0
2023-09-13 13:25:00,34.12,34.12,34.09,34.11,34050.0,31.6966,31.6966,31.6687,31.6873,34050.0
2023-09-13 13:30:00,34.11,34.13,34.1,34.12,16293.0,31.6873,31.7059,31.678,31.6966,16293.0
2023-09-13 13:35:00,34.12,34.14,34.11,34.13,6720.0,31.6966,31.7152,31.6873,31.7059,6720.0
2023-09-13 13:40:00,34.13,34.14,34.11,34.14,15676.0,31.7059,31.7152,31.6873,31.7152,15676.0
2023-09-13 13:45:00,34.14,34.19,34.13,34.19,30169.0,31.7152,31.7616,31.7059,31.7616,30169.0
2023-09-13 13:50:00,34.19,34.19,34.18,34.18,9090.0,31.7616,31.7616,31.7523,31.7523,9090.0
2023-09-13 13:55:00,34.19,34.19,34.17,34.18,35549.0,31.7616,31.7616,31.743,31.7523,35549.0
2023-09-13 14:00:00,34.18,34.19,34.17,34.19,7914.0,31.7523,31.7616,31.743,31.7616,7914.0
2023-09-13 14:05:00,34.18,34.22,34.17,34.22,34303.0,31.7523,31.7895,31.743,31.7895,34303.0
2023-09-13 14:10:00,34.22,34.25,34.21,34.25,36722.0,31.7895,31.8174,31.7802,31.8174,36722.0
2023-09-13 14:15:00,34.25,34.25,34.22,34.23,16052.0,31.8174,31.8174,31.7895,31.7988,16052.0
2023-09-13 14:20:00,34.23,34.25,34.22,34.24,25538.0,31.7988,31.8174,31.7895,31.8081,25538.0
2023-09-13 14:25:00,34.24,34.26,34.23,34.26,26600.0,31.8081,31.8267,31.7988,31.8267,26600.0
2023-09-13 14:30:00,34.26,34.26,34.25,34.26,27046.0,31.8267,31.8267,31.8174,31.8267,27046.0
2023-09-13 14:35:00,34.26,34.29,34.26,34.29,20911.0,31.8267,31.8545,31.8267,31.8545,20911.0
2023-09-13 14:40:00,34.29,34.3,34.27,34.27,22515.0,31.8545,31.8638,31.8359,31.8359,22515.0
2023-09-13 14:45:00,34.27,34.28,34.25,34.26,27932.0,31.8359,31.8452,31.8174,31.8267,27932.0
2023-09-13 14:50:00,34.26,34.27,34.18,34.19,45079.0,31.8267,31.8359,31.7523,31.7616,45079.0
2023-09-13 14:55:00,34.18,34.2,34.15,34.18,26456.0,31.7523,31.7709,31.7245,31.7523,26456.0
2023-09-13 15:00:00,34.18,34.18,34.14,34.15,20012.0,31.7523,31.7523,31.7152,31.7245,20012.0
2023-09-13 15:05:00,34.14,34.15,34.13,34.15,22401.0,31.7152,31.7245,31.7059,31.7245,22401.0
2023-09-13 15:10:00,34.15,34.16,34.14,34.15,32286.0,31.7245,31.7338,31.7152,31.7245,32286.0
2023-09-13 15:15:00,34.15,34.19,34.14,34.19,29228.0,31.7245,31.7616,31.7152,31.7616,29228.0
2023-09-13 15:20:00,34.18,34.19,34.16,34.18,38193.0,31.7523,31.7616,31.7338,31.7523,38193.0
2023-09-13 15:25:00,34.18,34.23,34.17,34.22,95305.0,31.7523,31.7988,31.743,31.7895,95305.0
2023-09-13 15:30:00,34.22,34.26,34.22,34.26,43034.0,31.7895,31.8267,31.7895,31.8267,43034.0
2023-09-13 15:35:00,34.25,34.28,34.25,34.27,33941.0,31.8174,31.8452,31.8174,31.8359,33941.0
2023-09-13 15:40:00,34.27,34.28,34.26,34.27,46610.0,31.8359,31.8452,31.8267,31.8359,46610.0
2023-09-13 15:45:00,34.26,34.28,34.24,34.25,93896.0,31.8267,31.8452,31.8081,31.8174,93896.0
2023-09-13 15:50:00,34.25,34.25,34.22,34.25,135611.0,31.8174,31.8174,31.7895,31.8174,135611.0
2023-09-13 15:55:00,34.25,34.29,34.25,34.26,315683.0,31.8174,31.8545,31.8174,31.8267,315683.0
2023-09-14 09:30:00,34.53,34.61,34.44,34.57,110088.0,32.0775,32.1518,31.9939,32.1146,110088.0
2023-09-14 09:35:00,34.57,34.64,34.52,34.54,28470.0,32.1146,32.1797,32.0682,32.0868,28470.0
2023-09-14 09:40:00,34.55,34.56,34.5,34.54,40004.0,32.0961,32.1053,32.0496,32.0868,40004.0
2023-09-14 09:45:00,34.54,34.59,34.53,34.55,36205.0,32.0868,32.1332,32.0775,32.0961,36205.0
2023-09-14 09:50:00,34.56,34.65,34.54,34.64,135960.0,32.1053,32.189,32.0868,32.1797,135960.0
2023-09-14 09:55:00,34.64,34.71,34.61,34.7,118434.0,32.1797,32.2447,32.1518,32.2354,118434.0
2023-09-14 10:00:00,34.71,34.76,34.7,34.75,65104.0,32.2447,32.2911,32.2354,32.2818,65104.0
2023-09-14 10:05:00,34.74,34.76,34.71,34.72,64688.0,32.2726,32.2911,32.2447,32.254,64688.0
2023-09-14 10:10:00,34.71,34.73,34.67,34.7,22588.0,32.2447,32.2633,32.2075,32.2354,22588.0
2023-09-14 10:15:00,34.71,34.77,34.71,34.76,55860.0,32.2447,32.3004,32.2447,32.2911,55860.0
2023-09-14 10:20:00,34.77,34.81,34.75,34.8,37636.0,32.3004,32.3376,32.2818,32.3283,37636.0
2023-09-14 10:25:00,34.8,34.84,34.79,34.83,37898.0,32.3283,32.3655,32.319,32.3562,37898.0
2023-09-14 10:30:00,34.83,34.83,34.7,34.7,44078.0,32.3562,32.3562,32.2354,32.2354,44078.0
2023-09-14 10:35:00,34.7,34.72,34.67,34.68,24452.0,32.2354,32.254,32.2075,32.2168,24452.0
2023-09-14 10:40:00,34.68,34.73,34.68,34.68,73712.0,32.2168,32.2633,32.2168,32.2168,73712.0
2023-09-14 10:45:00,34.69,34.72,34.64,34.66,34793.0,32.2261,32.254,32.1797,32.1982,34793.0
2023-09-14 10:50:00,34.66,34.67,34.6,34.61,15928.0,32.1982,32.2075,32.1425,32.1518,15928.0
2023-09-14 10:55:00,34.61,34.65,34.61,34.64,20571.0,32.1518,32.189,32.1518,32.1797,20571.0
2023-09-14 11:00:00,34.64,34.65,34.57,34.58,24453.0,32.1797,32.189,32.1146,32.1239,24453.0
2023-09-14 11:05:00,34.58,34.58,34.56,34.58,23710.0,32.1239,32.1239,32.1053,32.1239,23710.0
2023-09-14 11:10:00,34.58,34.59,34.54,34.55,43250.0,32.1239,32.1332,32.0868,32.0961,43250.0
2023-09-14 11:15:00,34.56,34.57,34.53,34.54,53120.0,32.1053,32.1146,32.0775,32.0868,53120.0
2023-09-14 11:20:00,34.54,34.64,34.54,34.64,50340.0,32.0868,32.1797,32.0868,32.1797,50340.0
2023-09-14 11:25:00,34.63,34.65,34.59,34.64,57451.0,32.1704,32.189,32.1332,32.1797,57451.0
2023-09-14 11:30:00,34.64,34.66,34.63,34.64,36190.0,32.1797,32.1982,32.1704,32.1797,36190.0
2023-09-14 11:35:00,34.65,34.65,34.61,34.63,45746.0,32.189,32.189,32.1518,32.1704,45746.0
2023-09-14 11:40:00,34.63,34.64,34.59,34.63,43679.0,32.1704,32.1797,32.1332,32.1704,43679.0
2023-09-14 11:45:00,34.62,34.66,34.61,34.65,30515.0,32.1611,32.1982,32.1518,32.189,30515.0
2023-09-14 11:50:00,34.65,34.67,34.64,34.66,28274.0,32.189,32.2075,32.1797,32.1982,28274.0
2023-09-14 11:55:00,34.66,34.66,34.62,34.64,26907.0,32.1982,32.1982,32.1611,32.1797,26907.0
2023-09-14 12:00:00,34.64,34.65,34.62,34.64,26769.0,32.1797,32.189,32.1611,32.1797,26769.0
2023-09-14 12:05:00,34.63,34.66,34.62,34.64,27041.0,32.1704,32.1982,32.1611,32.1797,27041.0
2023-09-14 12:10:00,34.64,34.65,34.61,34.62,13110.0,32.1797,32.189,32.1518,32.1611,13110.0
2023-09-14 12:15:00,34.62,34.64,34.6,34.61,30883.0,32.1611,32.1797,32.1425,32.1518,30883.0
2023-09-14 12:20:00,34.62,34.62,34.61,34.62,21313.0,32.1611,32.1611,32.1518,32.1611,21313.0
2023-09-14 12:25:00,34.62,34.62,34.61,34.62,11328.0,32.1611,32.1611,32.1518,32.1611,11328.0
2023-09-14 12:30:00,34.61,34.64,34.61,34.64,27157.0,32.1518,32.1797,32.1518,32.1797,27157.0
2023-09-14 12:35:00,34.64,34.65,34.62,34.63,28545.0,32.1797,32.189,32.1611,32.1704,28545.0
2023-09-14 12:40:00,34.64,34.64,34.63,34.64,8926.0,32.1797,32.1797,32.1704,32.1797,8926.0
2023-09-14 12:45:00,34.63,34.64,34.62,34.63,27513.0,32.1704,32.1797,32.1611,32.1704,27513.0
2023-09-14 12:50:00,34.63,34.64,34.61,34.61,27391.0,32.1704,32.1797,32.1518,32.1518,27391.0
2023-09-14 12:55:00,34.61,34.62,34.6,34.61,34192.0,32.1518,32.1611,32.1425,32.1518,34192.0
2023-09-14 13:00:00,34.62,34.63,34.59,34.6,25185.0,32.1611,32.1704,32.1332,32.1425,25185.0
2023-09-14 13:05:00,34.59,34.62,34.59,34.6,27027.0,32.1332,32.1611,32.1332,32.1425,27027.0
2023-09-14 13:10:00,34.61,34.62,34.6,34.61,26382.0,32.1518,32.1611,32.1425,32.1518,26382.0
2023-09-14 13:15:00,34.61,34.64,34.6,34.64,21766.0,32.1518,32.1797,32.1425,32.1797,21766.0
2023-09-14 13:20:00,34.64,34.64,34.63,34.64,15813.0,32.1797,32.1797,32.1704,32.1797,15813.0
2023-09-14 13:25:00,34.64,34.64,34.63,34.64,13623.0,32.1797,32.1797,32.1704,32.1797,13623.0
2023-09-14 13:30:00,34.64,34.67,34.63,34.66,23461.0,32.1797,32.2075,32.1704,32.1982,23461.0
2023-09-14 13:35:00,34.66,34.67,34.65,34.67,15261.0,32.1982,32.2075,32.189,32.2075,15261.0
2023-09-14 13:40:00,34.67,34.68,34.65,34.66,33807.0,32.2075,32.2168,32.189,32.1982,33807.0
2023-09-14 13:45:00,34.65,34.65,34.62,34.63,20135.0,32.189,32.189,32.1611,32.1704,20135.0
2023-09-14 13:50:00,34.63,34.64,34.62,34.63,13228.0,32.1704,32.1797,32.1611,32.1704,13228.0
2023-09-14 13:55:00,34.63,34.66,34.62,34.65,24427.0,32.1704,32.1982,32.1611,32.189,24427.0
2023-09-14 14:00:00,34.66,34.7,34.65,34.69,39135.0,32.1982,32.2354,32.189,32.2261,39135.0
2023-09-14 14:05:00,34.68,34.72,34.68,34.72,23840.0,32.2168,32.254,32.2168,32.254,23840.0
2023-09-14 14:10:00,34.72,34.72,34.71,34.71,10245.0,32.254,32.254,32.2447,32.2447,10245.0
2023-09-14 14:15:00,34.71,34.72,34.67,34.7,97154.0,32.2447,32.254,32.2075,32.2354,97154.0
2023-09-14 14:20:00,34.71,34.72,34.7,34.71,31273.0,32.2447,32.254,32.2354,32.2447,31273.0
2023-09-14 14:25:00,34.7,34.71,34.68,34.68,21319.0,32.2354,32.2447,32.2168,32.2168,21319.0
2023-09-14 14:30:00,34.68,34.68,34.66,34.67,25244.0,32.2168,32.2168,32.1982,32.2075,25244.0
2023-09-14 14:35:00,34.67,34.69,34.67,34.69,21412.0,32.2075,32.2261,32.2075,32.2261,21412.0
2023-09-14 14:40:00,34.69,34.7,34.68,34.7,28007.0,32.2261,32.2354,32.2168,32.2354,28007.0
2023-09-14 14:45:00,34.7,34.7,34.69,34.7,23659.0,32.2354,32.2354,32.2261,32.2354,23659.0
2023-09-14 14:50:00,34.69,34.69,34.65,34.66,25932.0,32.2261,32.2261,32.189,32.1982,25932.0
2023-09-14 14:55:00,34.66,34.68,34.66,34.67,21314.0,32.1982,32.2168,32.1982,32.2075,21314.0
2023-09-14 15:00:00,34.66,34.69,34.66,34.69,25420.0,32.1982,32.2261,32.1982,32.2261,25420.0
2023-09-14 15:05:00,34.69,34.71,34.68,34.7,29099.0,32.2261,32.2447,32.2168,32.2354,29099.0
2023-09-14 15:10:00,34.7,34.72,34.7,34.7,22069.0,32.2354,32.254,32.2354,32.2354,22069.0
2023-09-14 15:15:00,34.7,34.71,34.67,34.68,29183.0,32.2354,32.2447,32.2075,32.2168,29183.0
2023-09-14 15:20:00,34.69,34.69,34.65,34.66,26584.0,32.2261,32.2261,32.189,32.1982,26584.0
2023-09-14 15:25:00,34.66,34.71,34.66,34.7,106386.0,32.1982,32.2447,32.1982,32.2354,106386.0
2023-09-14 15:30:00,34.7,34.71,34.69,34.7,50294.0,32.2354,32.2447,32.2261,32.2354,50294.0
2023-09-14 15:35:00,34.7,34.7,34.69,34.69,24310.0,32.2354,32.2354,32.2261,32.2261,24310.0
2023-09-14 15:40:00,34.7,34.72,34.69,34.71,71332.0,32.2354,32.254,32.2261,32.2447,71332.0
2023-09-14 15:45:00,34.7,34.71,34.68,34.71,136816.0,32.2354,32.2447,32.2168,32.2447,136816.0
2023-09-14 15:50:00,34.7,34.74,34.7,34.73,266124.0,32.2354,32.2726,32.2354,32.2633,266124.0
2023-09-14 15:55:00,34.73,34.74,34.7,34.73,264858.0,32.2633,32.2726,32.2354,32.2633,264858.0
2023-09-15 09:30:00,34.36,34.68,34.36,34.68,1441053.0,31.9195,32.2168,31.9195,32.2168,1441053.0
2023-09-15 09:35:00,34.7,34.76,34.65,34.66,46733.0,32.2354,32.2911,32.189,32.1982,46733.0
2023-09-15 09:40:00,34.66,34.71,34.64,34.71,22070.0,32.1982,32.2447,32.1797,32.2447,22070.0
2023-09-15 09:45:00,34.72,34.75,34.66,34.69,37142.0,32.254,32.2818,32.1982,32.2261,37142.0
2023-09-15 09:50:00,34.68,34.68,34.62,34.64,38551.0,32.2168,32.2168,32.1611,32.1797,38551.0
2023-09-15 09:55:00,34.65,34.71,34.64,34.69,34158.0,32.189,32.2447,32.1797,32.2261,34158.0
2023-09-15 10:00:00,34.69,34.77,34.69,34.76,25367.0,32.2261,32.3004,32.2261,32.2911,25367.0
2023-09-15 10:05:00,34.77,34.83,34.74,34.74,19697.0,32.3004,32.3562,32.2726,32.2726,19697.0
2023-09-15 10:10:00,34.75,34.75,34.65,34.67,15771.0,32.2818,32.2818,32.189,32.2075,15771.0
2023-09-15 10:15:00,34.66,34.67,34.61,34.64,19403.0,32.1982,32.2075,32.1518,32.1797,19403.0
2023-09-15 10:20:00,34.63,34.64,34.59,34.64,22427.0,32.1704,32.1797,32.1332,32.1797,22427.0
2023-09-15 10:25:00,34.64,34.73,34.62,34.72,37968.0,32.1797,32.2633,32.1611,32.254,37968.0
2023-09-15 10:30:00,34.71,34.72,34.67,34.68,24469.0,32.2447,32.254,32.2075,32.2168,24469.0
2023-09-15 10:35:00,34.68,34.71,34.65,34.69,20673.0,32.2168,32.2447,32.189,32.2261,20673.0
2023-09-15 10:40:00,34.7,34.73,34.69,34.73,33962.0,32.2354,32.2633,32.2261,32.2633,33962.0
2023-09-15 10:45:00,34.72,34.72,34.68,34.68,27381.0,32.254,32.254,32.2168,32.2168,27381.0
2023-09-15 10:50:00,34.69,34.69,34.64,34.68,29626.0,32.2261,32.2261,32.1797,32.2168,29626.0
2023-09-15 10:55:00,34.67,34.67,34.61,34.64,39305.0,32.2075,32.2075,32.1518,32.1797,39305.0
2023-09-15 11:00:00,34.64,34.64,34.59,34.59,20947.0,32.1797,32.1797,32.1332,32.1332,20947.0
2023-09-15 11:05:00,34.59,34.6,34.54,34.55,29422.0,32.1332,32.1425,32.0868,32.0961,29422.0
2023-09-15 11:10:00,34.55,34.56,34.52,34.52,24308.0,32.0961,32.1053,32.0682,32.0682,24308.0
2023-09-15 11:15:00,34.52,34.56,34.51,34.55,29772.0,32.0682,32.1053,32.0589,32.0961,29772.0
2023-09-15 11:20:00,34.55,34.59,34.54,34.58,53200.0,32.0961,32.1332,32.0868,32.1239,53200.0
2023-09-15 11:25:00,34.58,34.65,34.58,34.65,24758.0,32.1239,32.189,32.1239,32.189,24758.0
2023-09-15 11:30:00,34.65,34.68,34.63,34.64,28393.0,32.189,32.2168,32.1704,32.1797,28393.0
2023-09-15 11:35:00,34.64,34.64,34.61,34.63,22275.0,32.1797,32.1797,32.1518,32.1704,22275.0
2023-09-15 11:40:00,34.62,34.68,34.62,34.68,39776.0,32.1611,32.2168,32.1611,32.2168,39776.0
2023-09-15 11:45:00,34.67,34.69,34.65,34.69,17327.0,32.2075,32.2261,32.189,32.2261,17327.0
2023-09-15 11:50:00,34.69,34.69,34.62,34.62,46940.0,32.2261,32.2261,32.1611,32.1611,46940.0
2023-09-15 11:55:00,34.62,34.63,34.6,34.62,64296.0,32.1611,32.1704,32.1425,32.1611,64296.0
2023-09-15 12:00:00,34.61,34.63,34.6,34.62,42456.0,32.1518,32.1704,32.1425,32.1611,42456.0
2023-09-15 12:05:00,34.63,34.65,34.6,34.6,53072.0,32.1704,32.189,32.1425,32.1425,53072.0
2023-09-15 12:10:00,34.6,34.61,34.53,34.53,45440.0,32.1425,32.1518,32.0775,32.0775,45440.0
2023-09-15 12:15:00,34.53,34.54,34.5,34.54,61850.0,32.0775,32.0868,32.0496,32.0868,61850.0
2023-09-15 12:20:00,34.54,34.54,34.49,34.5,58191.0,32.0868,32.0868,32.0403,32.0496,58191.0
2023-09-15 12:25:00,34.5,34.51,34.44,34.45,57700.0,32.0496,32.0589,31.9939,32.0032,57700.0
2023-09-15 12:30:00,34.45,34.47,34.43,34.46,49784.0,32.0032,32.0217,31.9846,32.0124,49784.0
2023-09-15 12:35:00,34.45,34.48,34.43,34.48,50825.0,32.0032,32.031,31.9846,32.031,50825.0
2023-09-15 12:40:00,34.47,34.5,34.47,34.49,38352.0,32.0217,32.0496,32.0217,32.0403,38352.0
2023-09-15 12:45:00,34.5,34.51,34.47,34.5,57335.0,32.0496,32.0589,32.0217,32.0496,57335.0
2023-09-15 12:50:00,34.5,34.51,34.48,34.49,82347.0,32.0496,32.0589,32.031,32.0403,82347.0
2023-09-15 12:55:00,34.48,34.49,34.4,34.44,74228.0,32.031,32.0403,31.9567,31.9939,74228.0
2023-09-15 13:00:00,34.44,34.44,34.34,34.35,52460.0,31.9939,31.9939,31.901,31.9103,52460.0
2023-09-15 13:05:00,34.34,34.36,34.31,34.35,62240.0,31.901,31.9195,31.8731,31.9103,62240.0
2023-09-15 13:10:00,34.35,34.37,34.33,34.36,60498.0,31.9103,31.9288,31.8917,31.9195,60498.0
2023-09-15 13:15:00,34.36,34.36,34.32,34.34,40533.0,31.9195,31.9195,31.8824,31.901,40533.0
2023-09-15 13:20:00,34.33,34.36,34.32,34.34,38613.0,31.8917,31.9195,31.8824,31.901,38613.0
2023-09-15 13:25:00,34.34,34.35,34.31,34.34,41850.0,31.901,31.9103,31.8731,31.901,41850.0
2023-09-15 13:30:00,34.34,34.35,34.29,34.34,72544.0,31.901,31.9103,31.8545,31.901,72544.0
2023-09-15 13:35:00,34.35,34.38,34.34,34.35,44371.0,31.9103,31.9381,31.901,31.9103,44371.0
2023-09-15 13:40:00,34.36,34.4,34.35,34.4,53090.0,31.9195,31.9567,31.9103,31.9567,53090.0
2023-09-15 13:45:00,34.4,34.42,34.39,34.41,41354.0,31.9567,31.9753,31.9474,31.966,41354.0
2023-09-15 13:50:00,34.41,34.42,34.39,34.41,36356.0,31.966,31.9753,31.9474,31.966,36356.0
2023-09-15 13:55:00,34.41,34.41,34.37,34.38,47371.0,31.966,31.966,31.9288,31.9381,47371.0
2023-09-15 14:00:00,34.38,34.38,34.35,34.37,44054.0,31.9381,31.9381,31.9103,31.9288,44054.0
2023-09-15 14:05:00,34.37,34.37,34.32,34.33,65463.0,31.9288,31.9288,31.8824,31.8917,65463.0
2023-09-15 14:10:00,34.33,34.34,34.29,34.3,62434.0,31.8917,31.901,31.8545,31.8638,62434.0
2023-09-15 14:15:00,34.3,34.35,34.29,34.34,60316.0,31.8638,31.9103,31.8545,31.901,60316.0
2023-09-15 14:20:00,34.34,34.38,34.33,34.37,47356.0,31.901,31.9381,31.8917,31.9288,47356.0
2023-09-15 14:25:00,34.36,34.39,34.36,34.39,50834.0,31.9195,31.9474,31.9195,31.9474,50834.0
2023-09-15 14:30:00,34.38,34.4,34.36,34.4,65708.0,31.9381,31.9567,31.9195,31.9567,65708.0
2023-09-15 14:35:00,34.4,34.47,34.39,34.47,78959.0,31.9567,32.0217,31.9474,32.0217,78959.0
2023-09-15 14:40:00,34.47,34.49,34.46,34.48,49328.0,32.0217,32.0403,32.0124,32.031,49328.0
2023-09-15 14:45:00,34.48,34.49,34.44,34.45,58399.0,32.031,32.0403,31.9939,32.0032,58399.0
2023-09-15 14:50:00,34.45,34.48,34.43,34.44,69627.0,32.0032,32.031,31.9846,31.9939,69627.0
2023-09-15 14:55:00,34.44,34.48,34.43,34.47,64660.0,31.9939,32.031,31.9846,32.0217,64660.0
2023-09-15 15:00:00,34.47,34.51,34.47,34.5,42255.0,32.0217,32.0589,32.0217,32.0496,42255.0
2023-09-15 15:05:00,34.49,34.51,34.48,34.5,38709.0,32.0403,32.0589,32.031,32.0496,38709.0
2023-09-15 15:10:00,34.5,34.54,34.49,34.54,37702.0,32.0496,32.0868,32.0403,32.0868,37702.0
2023-09-15 15:15:00,34.54,34.56,34.51,34.51,68152.0,32.0868,32.1053,32.0589,32.0589,68152.0
2023-09-15 15:20:00,34.52,34.52,34.47,34.48,44560.0,32.0682,32.0682,32.0217,32.031,44560.0
2023-09-15 15:25:00,34.48,34.49,34.46,34.47,37158.0,32.031,32.0403,32.0124,32.0217,37158.0
2023-09-15 15:30:00,34.47,34.47,34.41,34.43,46653.0,32.0217,32.0217,31.966,31.9846,46653.0
2023-09-15 15:35:00,34.43,34.45,34.41,34.41,62675.0,31.9846,32.0032,31.966,31.966,62675.0
2023-09-15 15:40:00,34.41,34.43,34.39,34.4,70226.0,31.966,31.9846,31.9474,31.9567,70226.0
2023-09-15 15:45:00,34.4,34.41,34.38,34.39,115163.0,31.9567,31.966,31.9381,31.9474,115163.0
2023-09-15 15:50:00,34.39,34.45,34.38,34.41,175915.0,31.9474,32.0032,31.9381,31.966,175915.0
2023-09-15 15:55:00,34.41,34.42,34.32,34.33,552323.0,31.966,31.9753,31.8824,31.8917,552323.0
2023-09-18 09:30:00,34.48,34.54,34.34,34.39,65836.0,32.031,32.0868,31.901,31.9474,65836.0
2023-09-18 09:35:00,34.4,34.46,34.31,34.33,39761.0,31.9567,32.0124,31.8731,31.8917,39761.0
2023-09-18 09:40:00,34.34,34.38,34.23,34.24,35061.0,31.901,31.9381,31.7988,31.8081,35061.0
2023-09-18 09:45:00,34.23,34.27,34.12,34.12,46380.0,31.7988,31.8359,31.6966,31.6966,46380.0
2023-09-18 09:50:00,34.14,34.16,34.09,34.15,34569.0,31.7152,31.7338,31.6687,31.7245,34569.0
2023-09-18 09:55:00,34.15,34.22,34.14,34.22,24812.0,31.7245,31.7895,31.7152,31.7895,24812.0
2023-09-18 10:00:00,34.22,34.32,34.21,34.3,28918.0,31.7895,31.8824,31.7802,31.8638,28918.0
2023-09-18 10:05:00,34.3,34.37,34.29,34.36,43616.0,31.8638,31.9288,31.8545,31.9195,43616.0
2023-09-18 10:10:00,34.36,34.36,34.33,34.34,35038.0,31.9195,31.9195,31.8917,31.901,35038.0
2023-09-18 10:15:00,34.34,34.37,34.3,34.36,43172.0,31.901,31.9288,31.8638,31.9195,43172.0
2023-09-18 10:20:00,34.36,34.37,34.33,34.35,29257.0,31.9195,31.9288,31.8917,31.9103,29257.0
2023-09-18 10:25:00,34.36,34.39,34.36,34.38,33838.0,31.9195,31.9474,31.9195,31.9381,33838.0
2023-09-18 10:30:00,34.37,34.48,34.37,34.48,32358.0,31.9288,32.031,31.9288,32.031,32358.0
2023-09-18 10:35:00,34.48,34.54,34.47,34.48,45168.0,32.031,32.0868,32.0217,32.031,45168.0
2023-09-18 10:40:00,34.49,34.5,34.46,34.48,32860.0,32.0403,32.0496,32.0124,32.031,32860.0
2023-09-18 10:45:00,34.48,34.52,34.47,34.5,41178.0,32.031,32.0682,32.0217,32.0496,41178.0
2023-09-18 10:50:00,34.5,34.53,34.49,34.51,30401.0,32.0496,32.0775,32.0403,32.0589,30401.0
2023-09-18 10:55:00,34.5,34.52,34.47,34.49,52147.0,32.0496,32.0682,32.0217,32.0403,52147.0
2023-09-18 11:00:00,34.48,34.5,34.46,34.48,59207.0,32.031,32.0496,32.0124,32.031,59207.0
2023-09-18 11:05:00,34.48,34.52,34.47,34.51,23148.0,32.031,32.0682,32.0217,32.0589,23148.0
2023-09-18 11:10:00,34.51,34.52,34.5,34.5,21715.0,32.0589,32.0682,32.0496,32.0496,21715.0
2023-09-18 11:15:00,34.49,34.5,34.45,34.46,28258.0,32.0403,32.0496,32.0032,32.0124,28258.0
2023-09-18 11:20:00,34.45,34.47,34.43,34.44,28825.0,32.0032,32.0217,31.9846,31.9939,28825.0
2023-09-18 11:25:00,34.45,34.45,34.41,34.44,18696.0,32.0032,32.0032,31.966,31.9939,18696.0
2023-09-18 11:30:00,34.44,34.45,34.42,34.43,25294.0,31.9939,32.0032,31.9753,31.9846,25294.0
2023-09-18 11:35:00,34.43,34.44,34.42,34.44,25892.0,31.9846,31.9939,31.9753,31.9939,25892.0
2023-09-18 11:40:00,34.44,34.45,34.42,34.44,26380.0,31.9939,32.0032,31.9753,31.9939,26380.0
2023-09-18 11:45:00,34.44,34.44,34.4,34.41,23600.0,31.9939,31.9939,31.9567,31.966,23600.0
2023-09-18 11:50:00,34.41,34.46,34.4,34.46,19067.0,31.966,32.0124,31.9567,32.0124,19067.0
2023-09-18 11:55:00,34.47,34.47,34.44,34.45,18535.0,32.0217,32.0217,31.9939,32.0032,18535.0
2023-09-18 12:00:00,34.45,34.49,34.44,34.47,20841.0,32.0032,32.0403,31.9939,32.0217,20841.0
2023-09-18 12:05:00,34.47,34.49,34.45,34.49,31835.0,32.0217,32.0403,32.0032,32.0403,31835.0
2023-09-18 12:10:00,34.49,34.5,34.47,34.47,27856.0,32.0403,32.0496,32.0217,32.0217,27856.0
2023-09-18 12:15:00,34.48,34.49,34.47,34.47,14247.0,32.031,32.0403,32.0217,32.0217,14247.0
2023-09-18 12:20:00,34.48,34.49,34.47,34.49,14306.0,32.031,32.0403,32.0217,32.0403,14306.0
2023-09-18 12:25:00,34.48,34.5,34.48,34.48,39869.0,32.031,32.0496,32.031,32.031,39869.0
2023-09-18 12:30:00,34.49,34.52,34.49,34.52,17849.0,32.0403,32.0682,32.0403,32.0682,17849.0
2023-09-18 12:35:00,34.52,34.53,34.5,34.51,23872.0,32.0682,32.0775,32.0496,32.0589,23872.0
2023-09-18 12:40:00,34.51,34.51,34.47,34.48,36473.0,32.0589,32.0589,32.0217,32.031,36473.0
2023-09-18 12:45:00,34.48,34.51,34.48,34.51,16940.0,32.031,32.0589,32.031,32.0589,16940.0
2023-09-18 12:50:00,34.51,34.51,34.45,34.45,25435.0,32.0589,32.0589,32.0032,32.0032,25435.0
2023-09-18 12:55:00,34.45,34.48,34.45,34.48,22456.0,32.0032,32.031,32.0032,32.031,22456.0
2023-09-18 13:00:00,34.48,34.48,34.46,34.47,11701.0,32.031,32.031,32.0124,32.0217,11701.0
2023-09-18 13:05:00,34.47,34.47,34.44,34.45,35640.0,32.0217,32.0217,31.9939,32.0032,35640.0
2023-09-18 13:10:00,34.45,34.46,34.44,34.45,15666.0,32.0032,32.0124,31.9939,32.0032,15666.0
2023-09-18 13:15:00,34.45,34.45,34.42,34.43,23584.0,32.0032,32.0032,31.9753,31.9846,23584.0
2023-09-18 13:20:00,34.43,34.45,34.42,34.44,40991.0,31.9846,32.0032,31.9753,31.9939,40991.0
2023-09-18 13:25:00,34.44,34.45,34.43,34.45,11202.0,31.9939,32.0032,31.9846,32.0032,11202.0
2023-09-18 13:30:00,34.45,34.46,34.44,34.46,15352.0,32.0032,32.0124,31.9939,32.0124,15352.0
2023-09-18 13:35:00,34.46,34.48,34.46,34.48,28942.0,32.0124,32.031,32.0124,32.031,28942.0
2023-09-18 13:40:00,34.47,34.49,34.46,34.48,21530.0,32.0217,32.0403,32.0124,32.031,21530.0
2023-09-18 13:45:00,34.48,34.5,34.48,34.49,40257.0,32.031,32.0496,32.031,32.0403,40257.0
2023-09-18 13:50:00,34.49,34.5,34.48,34.48,32759.0,32.0403,32.0496,32.031,32.031,32759.0
2023-09-18 13:55:00,34.48,34.49,34.47,34.48,11738.0,32.031,32.0403,32.0217,32.031,11738.0
2023-09-18 14:00:00,34.48,34.48,34.46,34.47,11772.0,32.031,32.031,32.0124,32.0217,11772.0
2023-09-18 14:05:00,34.47,34.48,34.44,34.45,39591.0,32.0217,32.031,31.9939,32.0032,39591.0
2023-09-18 14:10:00,34.45,34.45,34.43,34.44,19139.0,32.0032,32.0032,31.9846,31.9939,19139.0
2023-09-18 14:15:00,34.44,34.44,34.4,34.41,17480.0,31.9939,31.9939,31.9567,31.966,17480.0
2023-09-18 14:20:00,34.41,34.41,34.38,34.38,28923.0,31.966,31.966,31.9381,31.9381,28923.0
2023-09-18 14:25:00,34.38,34.4,34.37,34.4,25846.0,31.9381,31.9567,31.9288,31.9567,25846.0
2023-09-18 14:30:00,34.4,34.41,34.39,34.4,35572.0,31.9567,31.966,31.9474,31.9567,35572.0
2023-09-18 14:35:00,34.4,34.41,34.39,34.39,21582.0,31.9567,31.966,31.9474,31.9474,21582.0
2023-09-18 14:40:00,34.4,34.41,34.38,34.38,21328.0,31.9567,31.966,31.9381,31.9381,21328.0
2023-09-18 14:45:00,34.39,34.4,34.38,34.4,18442.0,31.9474,31.9567,31.9381,31.9567,18442.0
2023-09-18 14:50:00,34.4,34.4,34.37,34.38,32067.0,31.9567,31.9567,31.9288,31.9381,32067.0
2023-09-18 14:55:00,34.38,34.4,34.36,34.4,37106.0,31.9381,31.9567,31.9195,31.9567,37106.0
2023-09-18 15:00:00,34.4,34.41,34.38,34.39,30340.0,31.9567,31.966,31.9381,31.9474,30340.0
2023-09-18 15:05:00,34.39,34.4,34.38,34.39,19441.0,31.9474,31.9567,31.9381,31.9474,19441.0
2023-09-18 15:10:00,34.39,34.39,34.36,34.38,24042.0,31.9474,31.9474,31.9195,31.9381,24042.0
2023-09-18 15:15:00,34.38,34.39,34.37,34.39,44314.0,31.9381,31.9474,31.9288,31.9474,44314.0
2023-09-18 15:20:00,34.39,34.43,34.38,34.43,45495.0,31.9474,31.9846,31.9381,31.9846,45495.0
2023-09-18 15:25:00,34.43,34.45,34.43,34.45,24836.0,31.9846,32.0032,31.9846,32.0032,24836.0
2023-09-18 15:30:00,34.45,34.47,34.44,34.46,114821.0,32.0032,32.0217,31.9939,32.0124,114821.0
2023-09-18 15:35:00,34.45,34.49,34.45,34.48,50273.0,32.0032,32.0403,32.0032,32.031,50273.0
2023-09-18 15:40:00,34.48,34.5,34.47,34.5,59518.0,32.031,32.0496,32.0217,32.0496,59518.0
2023-09-18 15:45:00,34.5,34.5,34.45,34.45,89929.0,32.0496,32.0496,32.0032,32.0032,89929.0
2023-09-18 15:50:00,34.45,34.47,34.43,34.45,200469.0,32.0032,32.0217,31.9846,32.0032,200469.0
2023-09-18 15:55:00,34.45,34.47,34.43,34.44,359636.0,32.0032,32.0217,31.9846,31.9939,359636.0
2023-09-19 09:30:00,34.69,34.69,34.53,34.56,69819.0,32.2261,32.2261,32.0775,32.1053,69819.0
2023-09-19 09:35:00,34.56,34.58,34.49,34.51,42785.0,32.1053,32.1239,32.0403,32.0589,42785.0
2023-09-19 09:40:00,34.51,34.53,34.38,34.42,42479.0,32.0589,32.0775,31.9381,31.9753,42479.0
2023-09-19 09:45:00,34.43,34.51,34.42,34.51,34654.0,31.9846,32.0589,31.9753,32.0589,34654.0
2023-09-19 09:50:00,34.51,34.55,34.49,34.54,51925.0,32.0589,32.0961,32.0403,32.0868,51925.0
2023-09-19 09:55:00,34.55,34.56,34.5,34.55,19603.0,32.0961,32.1053,32.0496,32.0961,19603.0
2023-09-19 10:00:00,34.55,34.57,34.54,34.56,58302.0,32.0961,32.1146,32.0868,32.1053,58302.0
2023-09-19 10:05:00,34.55,34.56,34.5,34.52,79511.0,32.0961,32.1053,32.0496,32.0682,79511.0
2023-09-19 10:10:00,34.52,34.59,34.52,34.58,47237.0,32.0682,32.1332,32.0682,32.1239,47237.0
2023-09-19 10:15:00,34.58,34.59,34.52,34.52,32152.0,32.1239,32.1332,32.0682,32.0682,32152.0
2023-09-19 10:20:00,34.52,34.53,34.46,34.49,81371.0,32.0682,32.0775,32.0124,32.0403,81371.0
2023-09-19 10:25:00,34.49,34.51,34.47,34.51,41329.0,32.0403,32.0589,32.0217,32.0589,41329.0
2023-09-19 10:30:00,34.5,34.51,34.47,34.5,33639.0,32.0496,32.0589,32.0217,32.0496,33639.0
2023-09-19 10:35:00,34.5,34.55,34.49,34.53,55720.0,32.0496,32.0961,32.0403,32.0775,55720.0
2023-09-19 10:40:00,34.53,34.56,34.52,34.55,16101.0,32.0775,32.1053,32.0682,32.0961,16101.0
2023-09-19 10:45:00,34.55,34.57,34.53,34.55,29756.0,32.0961,32.1146,32.0775,32.0961,29756.0
2023-09-19 10:50:00,34.55,34.58,34.53,34.58,54375.0,32.0961,32.1239,32.0775,32.1239,54375.0
2023-09-19 10:55:00,34.58,34.59,34.53,34.53,22059.0,32.1239,32.1332,32.0775,32.0775,22059.0
2023-09-19 11:00:00,34.53,34.53,34.48,34.49,21308.0,32.0775,32.0775,32.031,32.0403,21308.0
2023-09-19 11:05:00,34.49,34.5,34.46,34.48,69693.0,32.0403,32.0496,32.0124,32.031,69693.0
2023-09-19 11:10:00,34.48,34.5,34.46,34.5,61290.0,32.031,32.0496,32.0124,32.0496,61290.0
2023-09-19 11:15:00,34.5,34.5,34.45,34.47,35209.0,32.0496,32.0496,32.0032,32.0217,35209.0
2023-09-19 11:20:00,34.46,34.47,34.42,34.45,40729.0,32.0124,32.0217,31.9753,32.0032,40729.0
2023-09-19 11:25:00,34.45,34.46,34.42,34.43,25091.0,32.0032,32.0124,31.9753,31.9846,25091.0
2023-09-19 11:30:00,34.43,34.44,34.41,34.43,24103.0,31.9846,31.9939,31.966,31.9846,24103.0
2023-09-19 11:35:00,34.43,34.45,34.42,34.43,23450.0,31.9846,32.0032,31.9753,31.9846,23450.0
2023-09-19 11:40:00,34.43,34.43,34.41,34.43,37567.0,31.9846,31.9846,31.966,31.9846,37567.0
2023-09-19 11:45:00,34.42,34.43,34.38,34.39,43892.0,31.9753,31.9846,31.9381,31.9474,43892.0
2023-09-19 11:50:00,34.39,34.4,34.36,34.39,32640.0,31.9474,31.9567,31.9195,31.9474,32640.0
2023-09-19 11:55:00,34.4,34.41,34.38,34.39,29721.0,31.9567,31.966,31.9381,31.9474,29721.0
2023-09-19 12:00:00,34.39,34.39,34.36,34.37,30820.0,31.9474,31.9474,31.9195,31.9288,30820.0
2023-09-19 12:05:00,34.37,34.37,34.35,34.35,21175.0,31.9288,31.9288,31.9103,31.9103,21175.0
2023-09-19 12:10:00,34.35,34.36,34.32,34.33,34474.0,31.9103,31.9195,31.8824,31.8917,34474.0
2023-09-19 12:15:00,34.33,34.34,34.32,34.33,21525.0,31.8917,31.901,31.8824,31.8917,21525.0
2023-09-19 12:20:00,34.34,34.34,34.32,34.34,36458.0,31.901,31.901,31.8824,31.901,36458.0
2023-09-19 12:25:00,34.34,34.34,34.32,34.34,62865.0,31.901,31.901,31.8824,31.901,62865.0
2023-09-19 12:30:00,34.34,34.34,34.31,34.32,64713.0,31.901,31.901,31.8731,31.8824,64713.0
2023-09-19 12:35:00,34.32,34.33,34.22,34.26,74045.0,31.8824,31.8917,31.7895,31.8267,74045.0
2023-09-19 12:40:00,34.26,34.29,34.25,34.27,22138.0,31.8267,31.8545,31.8174,31.8359,22138.0
2023-09-19 12:45:00,34.28,34.28,34.26,34.27,10531.0,31.8452,31.8452,31.8267,31.8359,10531.0
2023-09-19 12:50:00,34.27,34.27,34.19,34.2,41924.0,31.8359,31.8359,31.7616,31.7709,41924.0
2023-09-19 12:55:00,34.19,34.21,34.17,34.2,21363.0,31.7616,31.7802,31.743,31.7709,21363.0
2023-09-19 13:00:00,34.2,34.2,34.12,34.14,19669.0,31.7709,31.7709,31.6966,31.7152,19669.0
2023-09-19 13:05:00,34.13,34.14,34.1,34.13,18059.0,31.7059,31.7152,31.678,31.7059,18059.0
2023-09-19 13:10:00,34.12,34.13,34.09,34.09,23811.0,31.6966,31.7059,31.6687,31.6687,23811.0
2023-09-19 13:15:00,34.1,34.15,34.09,34.14,48305.0,31.678,31.7245,31.6687,31.7152,48305.0
2023-09-19 13:20:00,34.14,34.16,34.13,34.15,25203.0,31.7152,31.7338,31.7059,31.7245,25203.0
2023-09-19 13:25:00,34.15,34.2,34.14,34.19,24161.0,31.7245,31.7709,31.7152,31.7616,24161.0
2023-09-19 13:30:00,34.18,34.22,34.18,34.2,28549.0,31.7523,31.7895,31.7523,31.7709,28549.0
2023-09-19 13:35:00,34.19,34.2,34.15,34.17,13988.0,31.7616,31.7709,31.7245,31.743,13988.0
2023-09-19 13:40:00,34.16,34.18,34.15,34.15,17329.0,31.7338,31.7523,31.7245,31.7245,17329.0
2023-09-19 13:45:00,34.15,34.17,34.14,34.16,20695.0,31.7245,31.743,31.7152,31.7338,20695.0
2023-09-19 13:50:00,34.17,34.21,34.15,34.21,24829.0,31.743,31.7802,31.7245,31.7802,24829.0
2023-09-19 13:55:00,34.2,34.23,34.2,34.2,30608.0,31.7709,31.7988,31.7709,31.7709,30608.0
2023-09-19 14:00:00,34.2,34.22,34.2,34.21,19292.0,31.7709,31.7895,31.7709,31.7802,19292.0
2023-09-19 14:05:00,34.21,34.23,34.19,34.19,41791.0,31.7802,31.7988,31.7616,31.7616,41791.0
2023-09-19 14:10:00,34.19,34.19,34.15,34.16,28032.0,31.7616,31.7616,31.7245,31.7338,28032.0
2023-09-19 14:15:00,34.16,34.18,34.14,34.16,31676.0,31.7338,31.7523,31.7152,31.7338,31676.0
2023-09-19 14:20:00,34.17,34.18,34.16,34.16,25288.0,31.743,31.7523,31.7338,31.7338,25288.0
2023-09-19 14:25:00,34.16,34.17,34.14,34.16,36524.0,31.7338,31.743,31.7152,31.7338,36524.0
2023-09-19 14:30:00,34.16,34.24,34.16,34.23,43096.0,31.7338,31.8081,31.7338,31.7988,43096.0
2023-09-19 14:35:00,34.23,34.25,34.22,34.23,56802.0,31.7988,31.8174,31.7895,31.7988,56802.0
2023-09-19 14:40:00,34.23,34.24,34.2,34.22,56997.0,31.7988,31.8081,31.7709,31.7895,56997.0
2023-09-19 14:45:00,34.23,34.23,34.19,34.2,40622.0,31.7988,31.7988,31.7616,31.7709,40622.0
2023-09-19 14:50:00,34.2,34.21,34.16,34.16,25464.0,31.7709,31.7802,31.7338,31.7338,25464.0
2023-09-19 14:55:00,34.16,34.18,34.14,34.15,32130.0,31.7338,31.7523,31.7152,31.7245,32130.0
2023-09-19 15:00:00,34.15,34.16,34.12,34.13,28684.0,31.7245,31.7338,31.6966,31.7059,28684.0
2023-09-19 15:05:00,34.12,34.13,34.1,34.12,34143.0,31.6966,31.7059,31.678,31.6966,34143.0
2023-09-19 15:10:00,34.12,34.14,34.1,34.14,30610.0,31.6966,31.7152,31.678,31.7152,30610.0
2023-09-19 15:15:00,34.14,34.16,34.12,34.15,29333.0,31.7152,31.7338,31.6966,31.7245,29333.0
2023-09-19 15:20:00,34.16,34.19,34.14,34.19,35045.0,31.7338,31.7616,31.7152,31.7616,35045.0
2023-09-19 15:25:00,34.19,34.23,34.18,34.23,40564.0,31.7616,31.7988,31.7523,31.7988,40564.0
2023-09-19 15:30:00,34.23,34.25,34.21,34.23,49409.0,31.7988,31.8174,31.7802,31.7988,49409.0
2023-09-19 15:35:00,34.23,34.24,34.21,34.22,42869.0,31.7988,31.8081,31.7802,31.7895,42869.0
2023-09-19 15:40:00,34.22,34.25,34.21,34.25,50493.0,31.7895,31.8174,31.7802,31.8174,50493.0
2023-09-19 15:45:00,34.25,34.3,34.25,34.3,70514.0,31.8174,31.8638,31.8174,31.8638,70514.0
2023-09-19 15:50:00,34.29,34.31,34.28,34.3,146363.0,31.8545,31.8731,31.8452,31.8638,146363.0
2023-09-19 15:55:00,34.3,34.31,34.28,34.31,324719.0,31.8638,31.8731,31.8452,31.8731,324719.0
2023-09-20 09:30:00,34.19,34.31,34.19,34.3,82962.0,31.7616,31.8731,31.7616,31.8638,82962.0
2023-09-20 09:35:00,34.3,34.37,34.23,34.36,53618.0,31.8638,31.9288,31.7988,31.9195,53618.0
2023-09-20 09:40:00,34.35,34.38,34.27,34.3,62953.0,31.9103,31.9381,31.8359,31.8638,62953.0
2023-09-20 09:45:00,34.3,34.3,34.22,34.26,42864.0,31.8638,31.8638,31.7895,31.8267,42864.0
2023-09-20 09:50:00,34.26,34.29,34.25,34.27,42057.0,31.8267,31.8545,31.8174,31.8359,42057.0
2023-09-20 09:55:00,34.27,34.3,34.26,34.29,42165.0,31.8359,31.8638,31.8267,31.8545,42165.0
2023-09-20 10:00:00,34.29,34.36,34.28,34.34,62742.0,31.8545,31.9195,31.8452,31.901,62742.0
2023-09-20 10:05:00,34.34,34.36,34.32,34.33,30954.0,31.901,31.9195,31.8824,31.8917,30954.0
2023-09-20 10:10:00,34.33,34.38,34.32,34.36,35761.0,31.8917,31.9381,31.8824,31.9195,35761.0
2023-09-20 10:15:00,34.36,34.38,34.35,34.37,41543.0,31.9195,31.9381,31.9103,31.9288,41543.0
2023-09-20 10:20:00,34.37,34.41,34.37,34.41,47860.0,31.9288,31.966,31.9288,31.966,47860.0
2023-09-20 10:25:00,34.41,34.43,34.41,34.42,27910.0,31.966,31.9846,31.966,31.9753,27910.0
2023-09-20 10:30:00,34.41,34.42,34.39,34.41,30707.0,31.966,31.9753,31.9474,31.966,30707.0
2023-09-20 10:35:00,34.42,34.42,34.34,34.34,16290.0,31.9753,31.9753,31.901,31.901,16290.0
2023-09-20 10:40:00,34.34,34.38,34.34,34.37,20652.0,31.901,31.9381,31.901,31.9288,20652.0
2023-09-20 10:45:00,34.36,34.39,34.35,34.38,28663.0,31.9195,31.9474,31.9103,31.9381,28663.0
2023-09-20 10:50:00,34.39,34.39,34.36,34.38,21755.0,31.9474,31.9474,31.9195,31.9381,21755.0
2023-09-20 10:55:00,34.38,34.44,34.37,34.42,40213.0,31.9381,31.9939,31.9288,31.9753,40213.0
2023-09-20 11:00:00,34.41,34.49,34.41,34.45,32409.0,31.966,32.0403,31.966,32.0032,32409.0
2023-09-20 11:05:00,34.45,34.5,34.45,34.49,10631.0,32.0032,32.0496,32.0032,32.0403,10631.0
2023-09-20 11:10:00,34.5,34.52,34.48,34.51,58373.0,32.0496,32.0682,32.031,32.0589,58373.0
2023-09-20 11:15:00,34.52,34.52,34.48,34.51,33486.0,32.0682,32.0682,32.031,32.0589,33486.0
2023-09-20 11:20:00,34.51,34.53,34.49,34.52,12637.0,32.0589,32.0775,32.0403,32.0682,12637.0
2023-09-20 11:25:00,34.52,34.53,34.46,34.46,30838.0,32.0682,32.0775,32.0124,32.0124,30838.0
2023-09-20 11:30:00,34.47,34.48,34.45,34.48,28467.0,32.0217,32.031,32.0032,32.031,28467.0
2023-09-20 11:35:00,34.48,34.48,34.44,34.44,38595.0,32.031,32.031,31.9939,31.9939,38595.0
2023-09-20 11:40:00,34.44,34.46,34.42,34.44,64515.0,31.9939,32.0124,31.9753,31.9939,64515.0
2023-09-20 11:45:00,34.43,34.46,34.42,34.43,21268.0,31.9846,32.0124,31.9753,31.9846,21268.0
2023-09-20 11:50:00,34.42,34.42,34.38,34.39,16065.0,31.9753,31.9753,31.9381,31.9474,16065.0
2023-09-20 11:55:00,34.38,34.39,34.34,34.39,22173.0,31.9381,31.9474,31.901,31.9474,22173.0
2023-09-20 12:00:00,34.39,34.42,34.38,34.41,31893.0,31.9474,31.9753,31.9381,31.966,31893.0
2023-09-20 12:05:00,34.41,34.41,34.39,34.41,19090.0,31.966,31.966,31.9474,31.966,19090.0
2023-09-20 12:10:00,34.41,34.41,34.4,34.4,3992.0,31.966,31.966,31.9567,31.9567,3992.0
2023-09-20 12:15:00,34.41,34.44,34.39,34.43,17514.0,31.966,31.9939,31.9474,31.9846,17514.0
2023-09-20 12:20:00,34.43,34.44,34.41,34.43,9917.0,31.9846,31.9939,31.966,31.9846,9917.0
2023-09-20 12:25:00,34.43,34.46,34.43,34.45,8928.0,31.9846,32.0124,31.9846,32.0032,8928.0
2023-09-20 12:30:00,34.45,34.46,34.44,34.45,9361.0,32.0032,32.0124,31.9939,32.0032,9361.0
2023-09-20 12:35:00,34.45,34.47,34.45,34.45,24771.0,32.0032,32.0217,32.0032,32.0032,24771.0
2023-09-20 12:40:00,34.45,34.46,34.45,34.46,5223.0,32.0032,32.0124,32.0032,32.0124,5223.0
2023-09-20 12:45:00,34.45,34.46,34.44,34.45,23890.0,32.0032,32.0124,31.9939,32.0032,23890.0
2023-09-20 12:50:00,34.45,34.48,34.45,34.48,16337.0,32.0032,32.031,32.0032,32.031,16337.0
2023-09-20 12:55:00,34.48,34.49,34.46,34.47,24198.0,32.031,32.0403,32.0124,32.0217,24198.0
2023-09-20 13:00:00,34.46,34.48,34.46,34.48,5702.0,32.0124,32.031,32.0124,32.031,5702.0
2023-09-20 13:05:00,34.47,34.48,34.47,34.47,11827.0,32.0217,32.031,32.0217,32.0217,11827.0
2023-09-20 13:10:00,34.48,34.49,34.47,34.48,11628.0,32.031,32.0403,32.0217,32.031,11628.0
2023-09-20 13:15:00,34.48,34.5,34.47,34.5,9867.0,32.031,32.0496,32.0217,32.0496,9867.0
2023-09-20 13:20:00,34.5,34.51,34.48,34.5,15438.0,32.0496,32.0589,32.031,32.0496,15438.0
2023-09-20 13:25:00,34.5,34.52,34.5,34.51,18773.0,32.0496,32.0682,32.0496,32.0589,18773.0
2023-09-20 13:30:00,34.52,34.52,34.5,34.52,19422.0,32.0682,32.0682,32.0496,32.0682,19422.0
2023-09-20 13:35:00,34.51,34.52,34.5,34.51,16677.0,32.0589,32.0682,32.0496,32.0589,16677.0
2023-09-20 13:40:00,34.5,34.51,34.49,34.5,17393.0,32.0496,32.0589,32.0403,32.0496,17393.0
2023-09-20 13:45:00,34.5,34.52,34.49,34.51,23385.0,32.0496,32.0682,32.0403,32.0589,23385.0
2023-09-20 13:50:00,34.5,34.51,34.48,34.49,24109.0,32.0496,32.0589,32.031,32.0403,24109.0
2023-09-20 13:55:00,34.49,34.52,34.48,34.5,21915.0,32.0403,32.0682,32.031,32.0496,21915.0
2023-09-20 14:00:00,34.5,34.5,34.4,34.46,32177.0,32.0496,32.0496,31.9567,32.0124,32177.0
2023-09-20 14:05:00,34.46,34.5,34.45,34.49,24580.0,32.0124,32.0496,32.0032,32.0403,24580.0
2023-09-20 14:10:00,34.48,34.52,34.46,34.5,27530.0,32.031,32.0682,32.0124,32.0496,27530.0
2023-09-20 14:15:00,34.5,34.51,34.44,34.45,21638.0,32.0496,32.0589,31.9939,32.0032,21638.0
2023-09-20 14:20:00,34.45,34.48,34.45,34.46,28937.0,32.0032,32.031,32.0032,32.0124,28937.0
2023-09-20 14:25:00,34.46,34.48,34.44,34.46,20233.0,32.0124,32.031,31.9939,32.0124,20233.0
2023-09-20 14:30:00,34.46,34.53,34.45,34.5,49289.0,32.0124,32.0775,32.0032,32.0496,49289.0
2023-09-20 14:35:00,34.5,34.52,34.49,34.5,46474.0,32.0496,32.0682,32.0403,32.0496,46474.0
2023-09-20 14:40:00,34.49,34.51,34.46,34.49,26407.0,32.0403,32.0589,32.0124,32.0403,26407.0
2023-09-20 14:45:00,34.5,34.52,34.46,34.46,34070.0,32.0496,32.0682,32.0124,32.0124,34070.0
2023-09-20 14:50:00,34.46,34.47,34.41,34.45,30945.0,32.0124,32.0217,31.966,32.0032,30945.0
2023-09-20 14:55:00,34.45,34.49,34.44,34.45,32084.0,32.0032,32.0403,31.9939,32.0032,32084.0
2023-09-20 15:00:00,34.45,34.5,34.43,34.48,78098.0,32.0032,32.0496,31.9846,32.031,78098.0
2023-09-20 15:05:00,34.48,34.49,34.45,34.48,32269.0,32.031,32.0403,32.0032,32.031,32269.0
2023-09-20 15:10:00,34.48,34.49,34.39,34.4,33980.0,32.031,32.0403,31.9474,31.9567,33980.0
2023-09-20 15:15:00,34.4,34.42,34.4,34.41,71625.0,31.9567,31.9753,31.9567,31.966,71625.0
2023-09-20 15:20:00,34.41,34.42,34.39,34.42,64952.0,31.966,31.9753,31.9474,31.9753,64952.0
2023-09-20 15:25:00,34.43,34.44,34.41,34.43,29813.0,31.9846,31.9939,31.966,31.9846,29813.0
2023-09-20 15:30:00,34.43,34.43,34.37,34.38,90723.0,31.9846,31.9846,31.9288,31.9381,90723.0
2023-09-20 15:35:00,34.38,34.4,34.37,34.39,122434.0,31.9381,31.9567,31.9288,31.9474,122434.0
2023-09-20 15:40:00,34.39,34.4,34.37,34.38,63365.0,31.9474,31.9567,31.9288,31.9381,63365.0
2023-09-20 15:45:00,34.38,34.39,34.36,34.36,215171.0,31.9381,31.9474,31.9195,31.9195,215171.0
2023-09-20 15:50:00,34.36,34.36,34.33,34.36,125287.0,31.9195,31.9195,31.8917,31.9195,125287.0
2023-09-20 15:55:00,34.36,34.37,34.3,34.31,392647.0,31.9195,31.9288,31.8638,31.8731,392647.0
2023-09-21 09:30:00,34.39,34.42,34.15,34.15,93423.0,31.9474,31.9753,31.7245,31.7245,93423.0
2023-09-21 09:35:00,34.15,34.18,33.96,33.98,68572.0,31.7245,31.7523,31.548,31.5665,68572.0
2023-09-21 09:40:00,33.98,34.06,33.95,33.95,43818.0,31.5665,31.6409,31.5387,31.5387,43818.0
2023-09-21 09:45:00,33.96,34.11,33.95,34.09,44309.0,31.548,31.6873,31.5387,31.6687,44309.0
2023-09-21 09:50:00,34.1,34.14,34.05,34.14,34387.0,31.678,31.7152,31.6316,31.7152,34387.0
2023-09-21 09:55:00,34.13,34.13,34.07,34.09,33974.0,31.7059,31.7059,31.6501,31.6687,33974.0
2023-09-21 10:00:00,34.1,34.14,34.05,34.05,129669.0,31.678,31.7152,31.6316,31.6316,129669.0
2023-09-21 10:05:00,34.06,34.11,34.03,34.11,55788.0,31.6409,31.6873,31.613,31.6873,55788.0
2023-09-21 10:10:00,34.1,34.12,34.08,34.11,18015.0,31.678,31.6966,31.6594,31.6873,18015.0
2023-09-21 10:15:00,34.11,34.21,34.11,34.2,39380.0,31.6873,31.7802,31.6873,31.7709,39380.0
2023-09-21 10:20:00,34.21,34.22,34.18,34.19,27880.0,31.7802,31.7895,31.7523,31.7616,27880.0
2023-09-21 10:25:00,34.18,34.19,34.1,34.12,24565.0,31.7523,31.7616,31.678,31.6966,24565.0
2023-09-21 10:30:00,34.12,34.14,34.03,34.04,19737.0,31.6966,31.7152,31.613,31.6223,19737.0
2023-09-21 10:35:00,34.04,34.05,33.96,33.98,27312.0,31.6223,31.6316,31.548,31.5665,27312.0
2023-09-21 10:40:00,33.99,33.99,33.92,33.94,19064.0,31.5758,31.5758,31.5108,31.5294,19064.0
2023-09-21 10:45:00,33.94,33.94,33.84,33.86,51160.0,31.5294,31.5294,31.4365,31.4551,51160.0
2023-09-21 10:50:00,33.86,33.88,33.81,33.81,36877.0,31.4551,31.4736,31.4086,31.4086,36877.0
2023-09-21 10:55:00,33.81,33.83,33.79,33.82,18656.0,31.4086,31.4272,31.39,31.4179,18656.0
2023-09-21 11:00:00,33.82,33.83,33.79,33.81,47938.0,31.4179,31.4272,31.39,31.4086,47938.0
2023-09-21 11:05:00,33.82,33.89,33.82,33.85,47380.0,31.4179,31.4829,31.4179,31.4458,47380.0
2023-09-21 11:10:00,33.85,33.88,33.79,33.8,61706.0,31.4458,31.4736,31.39,31.3993,61706.0
2023-09-21 11:15:00,33.8,33.85,33.79,33.83,31216.0,31.3993,31.4458,31.39,31.4272,31216.0
2023-09-21 11:20:00,33.83,33.87,33.81,33.86,29487.0,31.4272,31.4644,31.4086,31.4551,29487.0
2023-09-21 11:25:00,33.85,33.86,33.81,33.81,83639.0,31.4458,31.4551,31.4086,31.4086,83639.0
2023-09-21 11:30:00,33.82,33.85,33.81,33.83,89672.0,31.4179,31.4458,31.4086,31.4272,89672.0
2023-09-21 11:35:00,33.82,33.84,33.76,33.77,63265.0,31.4179,31.4365,31.3622,31.3715,63265.0
2023-09-21 11:40:00,33.77,33.78,33.72,33.76,50164.0,31.3715,31.3807,31.325,31.3622,50164.0
2023-09-21 11:45:00,33.76,33.79,33.75,33.77,19419.0,31.3622,31.39,31.3529,31.3715,19419.0
2023-09-21 11:50:00,33.77,33.78,33.73,33.73,14826.0,31.3715,31.3807,31.3343,31.3343,14826.0
2023-09-21 11:55:00,33.73,33.74,33.71,33.72,22960.0,31.3343,31.3436,31.3157,31.325,22960.0
2023-09-21 12:00:00,33.72,33.74,33.7,33.73,34243.0,31.325,31.3436,31.3064,31.3343,34243.0
2023-09-21 12:05:00,33.73,33.76,33.72,33.75,23475.0,31.3343,31.3622,31.325,31.3529,23475.0
2023-09-21 12:10:00,33.74,33.75,33.7,33.7,39925.0,31.3436,31.3529,31.3064,31.3064,39925.0
2023-09-21 12:15:00,33.7,33.74,33.7,33.73,15350.0,31.3064,31.3436,31.3064,31.3343,15350.0
2023-09-21 12:20:00,33.72,33.74,33.71,33.73,23546.0,31.325,31.3436,31.3157,31.3343,23546.0
2023-09-21 12:25:00,33.73,33.76,33.72,33.76,15109.0,31.3343,31.3622,31.325,31.3622,15109.0
2023-09-21 12:30:00,33.76,33.8,33.75,33.8,21604.0,31.3622,31.3993,31.3529,31.3993,21604.0
2023-09-21 12:35:00,33.8,33.83,33.79,33.82,36568.0,31.3993,31.4272,31.39,31.4179,36568.0
2023-09-21 12:40:00,33.83,33.85,33.81,33.83,22352.0,31.4272,31.4458,31.4086,31.4272,22352.0
2023-09-21 12:45:00,33.83,33.84,33.79,33.81,21911.0,31.4272,31.4365,31.39,31.4086,21911.0
2023-09-21 12:50:00,33.82,33.83,33.8,33.83,54536.0,31.4179,31.4272,31.3993,31.4272,54536.0
2023-09-21 12:55:00,33.82,33.84,33.81,33.83,20933.0,31.4179,31.4365,31.4086,31.4272,20933.0
2023-09-21 13:00:00,33.82,33.83,33.8,33.81,13808.0,31.4179,31.4272,31.3993,31.4086,13808.0
2023-09-21 13:05:00,33.82,33.83,33.8,33.8,16936.0,31.4179,31.4272,31.3993,31.3993,16936.0
2023-09-21 13:10:00,33.81,33.81,33.78,33.79,16277.0,31.4086,31.4086,31.3807,31.39,16277.0
2023-09-21 13:15:00,33.78,33.84,33.78,33.83,26587.0,31.3807,31.4365,31.3807,31.4272,26587.0
2023-09-21 13:20:00,33.83,33.84,33.81,33.82,14256.0,31.4272,31.4365,31.4086,31.4179,14256.0
2023-09-21 13:25:00,33.83,33.85,33.82,33.83,26804.0,31.4272,31.4458,31.4179,31.4272,26804.0
2023-09-21 13:30:00,33.82,33.84,33.8,33.82,22868.0,31.4179,31.4365,31.3993,31.4179,22868.0
2023-09-21 13:35:00,33.83,33.85,33.82,33.83,24289.0,31.4272,31.4458,31.4179,31.4272,24289.0
2023-09-21 13:40:00,33.83,33.84,33.8,33.81,25922.0,31.4272,31.4365,31.3993,31.4086,25922.0
2023-09-21 13:45:00,33.8,33.82,33.79,33.8,15667.0,31.3993,31.4179,31.39,31.3993,15667.0
2023-09-21 13:50:00,33.8,33.81,33.77,33.78,29293.0,31.3993,31.4086,31.3715,31.3807,29293.0
2023-09-21 13:55:00,33.78,33.79,33.76,33.76,43077.0,31.3807,31.39,31.3622,31.3622,43077.0
2023-09-21 14:00:00,33.76,33.77,33.74,33.74,22176.0,31.3622,31.3715,31.3436,31.3436,22176.0
2023-09-21 14:05:00,33.75,33.75,33.7,33.7,47582.0,31.3529,31.3529,31.3064,31.3064,47582.0
2023-09-21 14:10:00,33.71,33.71,33.65,33.65,27683.0,31.3157,31.3157,31.26,31.26,27683.0
2023-09-21 14:15:00,33.64,33.65,33.62,33.64,19042.0,31.2507,31.26,31.2321,31.2507,19042.0
2023-09-21 14:20:00,33.64,33.66,33.63,33.66,23939.0,31.2507,31.2693,31.2414,31.2693,23939.0
2023-09-21 14:25:00,33.66,33.66,33.59,33.59,33129.0,31.2693,31.2693,31.2042,31.2042,33129.0
2023-09-21 14:30:00,33.59,33.6,33.57,33.58,22433.0,31.2042,31.2135,31.1857,31.1949,22433.0
2023-09-21 14:35:00,33.58,33.61,33.56,33.58,30269.0,31.1949,31.2228,31.1764,31.1949,30269.0
2023-09-21 14:40:00,33.59,33.61,33.58,33.59,17729.0,31.2042,31.2228,31.1949,31.2042,17729.0
2023-09-21 14:45:00,33.6,33.62,33.58,33.59,20923.0,31.2135,31.2321,31.1949,31.2042,20923.0
2023-09-21 14:50:00,33.59,33.61,33.57,33.61,21118.0,31.2042,31.2228,31.1857,31.2228,21118.0
2023-09-21 14:55:00,33.61,33.61,33.56,33.57,37251.0,31.2228,31.2228,31.1764,31.1857,37251.0
2023-09-21 15:00:00,33.56,33.56,33.53,33.55,26299.0,31.1764,31.1764,31.1485,31.1671,26299.0
2023-09-21 15:05:00,33.55,33.56,33.52,33.55,66369.0,31.1671,31.1764,31.1392,31.1671,66369.0
2023-09-21 15:10:00,33.55,33.56,33.5,33.51,25056.0,31.1671,31.1764,31.1206,31.1299,25056.0
2023-09-21 15:15:00,33.51,33.51,33.45,33.45,52234.0,31.1299,31.1299,31.0742,31.0742,52234.0
2023-09-21 15:20:00,33.46,33.47,33.43,33.43,34305.0,31.0835,31.0928,31.0556,31.0556,34305.0
2023-09-21 15:25:00,33.43,33.44,33.37,33.38,60400.0,31.0556,31.0649,30.9999,31.0092,60400.0
2023-09-21 15:30:00,33.38,33.43,33.36,33.41,93961.0,31.0092,31.0556,30.9906,31.037,93961.0
2023-09-21 15:35:00,33.41,33.46,33.4,33.41,85758.0,31.037,31.0835,31.0277,31.037,85758.0
2023-09-21 15:40:00,33.42,33.43,33.38,33.41,84139.0,31.0463,31.0556,31.0092,31.037,84139.0
2023-09-21 15:45:00,33.41,33.45,33.4,33.45,108557.0,31.037,31.0742,31.0277,31.0742,108557.0
2023-09-21 15:50:00,33.44,33.47,33.39,33.45,401818.0,31.0649,31.0928,31.0184,31.0742,401818.0
2023-09-21 15:55:00,33.46,33.5,33.44,33.45,500826.0,31.0835,31.1206,31.0649,31.0742,500826.0
2023-09-22 09:30:00,33.6,33.66,33.48,33.66,65532.0,31.2135,31.2693,31.1021,31.2693,65532.0
2023-09-22 09:35:00,33.66,33.83,33.65,33.81,34224.0,31.2693,31.4272,31.26,31.4086,34224.0
2023-09-22 09:40:00,33.81,33.83,33.69,33.74,122002.0,31.4086,31.4272,31.2971,31.3436,122002.0
2023-09-22 09:45:00,33.75,33.76,33.59,33.63,57702.0,31.3529,31.3622,31.2042,31.2414,57702.0
2023-09-22 09:50:00,33.63,33.65,33.49,33.51,29858.0,31.2414,31.26,31.1113,31.1299,29858.0
2023-09-22 09:55:00,33.52,33.58,33.49,33.58,32321.0,31.1392,31.1949,31.1113,31.1949,32321.0
2023-09-22 10:00:00,33.58,33.74,33.57,33.73,39885.0,31.1949,31.3436,31.1857,31.3343,39885.0
2023-09-22 10:05:00,33.73,33.75,33.7,33.72,51380.0,31.3343,31.3529,31.3064,31.325,51380.0
2023-09-22 10:10:00,33.72,33.74,33.63,33.64,43291.0,31.325,31.3436,31.2414,31.2507,43291.0
2023-09-22 10:15:00,33.63,33.67,33.61,33.67,29653.0,31.2414,31.2786,31.2228,31.2786,29653.0
2023-09-22 10:20:00,33.67,33.69,33.64,33.66,45655.0,31.2786,31.2971,31.2507,31.2693,45655.0
2023-09-22 10:25:00,33.66,33.67,33.61,33.66,30697.0,31.2693,31.2786,31.2228,31.2693,30697.0
2023-09-22 10:30:00,33.66,33.67,33.63,33.65,32363.0,31.2693,31.2786,31.2414,31.26,32363.0
2023-09-22 10:35:00,33.65,33.67,33.63,33.66,35012.0,31.26,31.2786,31.2414,31.2693,35012.0
2023-09-22 10:40:00,33.65,33.67,33.64,33.67,21288.0,31.26,31.2786,31.2507,31.2786,21288.0
2023-09-22 10:45:00,33.66,33.73,33.66,33.71,21488.0,31.2693,31.3343,31.2693,31.3157,21488.0
2023-09-22 10:50:00,33.72,33.73,33.68,33.68,27579.0,31.325,31.3343,31.2878,31.2878,27579.0
2023-09-22 10:55:00,33.67,33.71,33.67,33.69,34155.0,31.2786,31.3157,31.2786,31.2971,34155.0
2023-09-22 11:00:00,33.69,33.69,33.56,33.57,39136.0,31.2971,31.2971,31.1764,31.1857,39136.0
2023-09-22 11:05:00,33.56,33.65,33.55,33.63,85535.0,31.1764,31.26,31.1671,31.2414,85535.0
2023-09-22 11:10:00,33.62,33.71,33.62,33.7,66226.0,31.2321,31.3157,31.2321,31.3064,66226.0
2023-09-22 11:15:00,33.7,33.77,33.7,33.75,105779.0,31.3064,31.3715,31.3064,31.3529,105779.0
2023-09-22 11:20:00,33.75,33.79,33.75,33.79,22895.0,31.3529,31.39,31.3529,31.39,22895.0
2023-09-22 11:25:00,33.8,33.82,33.78,33.79,39003.0,31.3993,31.4179,31.3807,31.39,39003.0
2023-09-22 11:30:00,33.78,33.78,33.75,33.77,29115.0,31.3807,31.3807,31.3529,31.3715,29115.0
2023-09-22 11:35:00,33.77,33.81,33.77,33.8,22602.0,31.3715,31.4086,31.3715,31.3993,22602.0
2023-09-22 11:40:00,33.8,33.83,33.79,33.83,36858.0,31.3993,31.4272,31.39,31.4272,36858.0
2023-09-22 11:45:00,33.83,33.86,33.83,33.84,53540.0,31.4272,31.4551,31.4272,31.4365,53540.0
2023-09-22 11:50:00,33.84,33.86,33.83,33.86,46040.0,31.4365,31.4551,31.4272,31.4551,46040.0
2023-09-22 11:55:00,33.86,33.86,33.79,33.8,79094.0,31.4551,31.4551,31.39,31.3993,79094.0
2023-09-22 12:00:00,33.8,33.8,33.76,33.76,28878.0,31.3993,31.3993,31.3622,31.3622,28878.0
2023-09-22 12:05:00,33.76,33.76,33.71,33.72,64829.0,31.3622,31.3622,31.3157,31.325,64829.0
2023-09-22 12:10:00,33.72,33.74,33.71,33.73,26521.0,31.325,31.3436,31.3157,31.3343,26521.0
2023-09-22 12:15:00,33.73,33.79,33.73,33.79,24094.0,31.3343,31.39,31.3343,31.39,24094.0
2023-09-22 12:20:00,33.79,33.82,33.78,33.79,26468.0,31.39,31.4179,31.3807,31.39,26468.0
2023-09-22 12:25:00,33.79,33.8,33.76,33.76,13837.0,31.39,31.3993,31.3622,31.3622,13837.0
2023-09-22 12:30:00,33.77,33.81,33.76,33.81,20080.0,31.3715,31.4086,31.3622,31.4086,20080.0
2023-09-22 12:35:00,33.8,33.82,33.79,33.82,51623.0,31.3993,31.4179,31.39,31.4179,51623.0
2023-09-22 12:40:00,33.82,33.85,33.81,33.82,58987.0,31.4179,31.4458,31.4086,31.4179,58987.0
2023-09-22 12:45:00,33.82,33.85,33.81,33.84,15375.0,31.4179,31.4458,31.4086,31.4365,15375.0
2023-09-22 12:50:00,33.84,33.84,33.8,33.82,38394.0,31.4365,31.4365,31.3993,31.4179,38394.0
2023-09-22 12:55:00,33.82,33.85,33.82,33.84,17255.0,31.4179,31.4458,31.4179,31.4365,17255.0
2023-09-22 13:00:00,33.84,33.87,33.83,33.87,13329.0,31.4365,31.4644,31.4272,31.4644,13329.0
2023-09-22 13:05:00,33.87,33.89,33.85,33.85,18537.0,31.4644,31.4829,31.4458,31.4458,18537.0
2023-09-22 13:10:00,33.85,33.86,33.83,33.86,16734.0,31.4458,31.4551,31.4272,31.4551,16734.0
2023-09-22 13:15:00,33.86,33.87,33.83,33.84,14173.0,31.4551,31.4644,31.4272,31.4365,14173.0
2023-09-22 13:20:00,33.83,33.84,33.8,33.81,33184.0,31.4272,31.4365,31.3993,31.4086,33184.0
2023-09-22 13:25:00,33.82,33.83,33.81,33.81,14313.0,31.4179,31.4272,31.4086,31.4086,14313.0
2023-09-22 13:30:00,33.8,33.82,33.8,33.82,37288.0,31.3993,31.4179,31.3993,31.4179,37288.0
2023-09-22 13:35:00,33.82,33.83,33.7,33.72,77524.0,31.4179,31.4272,31.3064,31.325,77524.0
2023-09-22 13:40:00,33.72,33.73,33.7,33.72,20153.0,31.325,31.3343,31.3064,31.325,20153.0
2023-09-22 13:45:00,33.72,33.74,33.71,33.73,16996.0,31.325,31.3436,31.3157,31.3343,16996.0
2023-09-22 13:50:00,33.73,33.78,33.73,33.78,29323.0,31.3343,31.3807,31.3343,31.3807,29323.0
2023-09-22 13:55:00,33.77,33.79,33.74,33.76,27502.0,31.3715,31.39,31.3436,31.3622,27502.0
2023-09-22 14:00:00,33.76,33.76,33.74,33.75,26131.0,31.3622,31.3622,31.3436,31.3529,26131.0
2023-09-22 14:05:00,33.75,33.81,33.74,33.81,35186.0,31.3529,31.4086,31.3436,31.4086,35186.0
2023-09-22 14:10:00,33.81,33.82,33.79,33.82,30277.0,31.4086,31.4179,31.39,31.4179,30277.0
2023-09-22 14:15:00,33.82,33.82,33.79,33.79,27125.0,31.4179,31.4179,31.39,31.39,27125.0
2023-09-22 14:20:00,33.79,33.82,33.71,33.73,320996.0,31.39,31.4179,31.3157,31.3343,320996.0
2023-09-22 14:25:00,33.73,33.76,33.72,33.74,44077.0,31.3343,31.3622,31.325,31.3436,44077.0
2023-09-22 14:30:00,33.74,33.76,33.72,33.76,36106.0,31.3436,31.3622,31.325,31.3622,36106.0
2023-09-22 14:35:00,33.77,33.79,33.75,33.75,34335.0,31.3715,31.39,31.3529,31.3529,34335.0
2023-09-22 14:40:00,33.76,33.76,33.69,33.69,31686.0,31.3622,31.3622,31.2971,31.2971,31686.0
2023-09-22 14:45:00,33.7,33.7,33.67,33.69,27588.0,31.3064,31.3064,31.2786,31.2971,27588.0
2023-09-22 14:50:00,33.69,33.7,33.67,33.7,45985.0,31.2971,31.3064,31.2786,31.3064,45985.0
2023-09-22 14:55:00,33.7,33.71,33.68,33.69,32409.0,31.3064,31.3157,31.2878,31.2971,32409.0
2023-09-22 15:00:00,33.7,33.76,33.69,33.73,29854.0,31.3064,31.3622,31.2971,31.3343,29854.0
2023-09-22 15:05:00,33.73,33.81,33.73,33.8,41482.0,31.3343,31.4086,31.3343,31.3993,41482.0
2023-09-22 15:10:00,33.8,33.83,33.8,33.83,19024.0,31.3993,31.4272,31.3993,31.4272,19024.0
2023-09-22 15:15:00,33.82,33.84,33.8,33.84,25706.0,31.4179,31.4365,31.3993,31.4365,25706.0
2023-09-22 15:20:00,33.83,33.85,33.81,33.84,49397.0,31.4272,31.4458,31.4086,31.4365,49397.0
2023-09-22 15:25:00,33.84,33.84,33.82,33.82,18224.0,31.4365,31.4365,31.4179,31.4179,18224.0
2023-09-22 15:30:00,33.83,33.83,33.77,33.77,49520.0,31.4272,31.4272,31.3715,31.3715,49520.0
2023-09-22 15:35:00,33.77,33.78,33.72,33.72,34448.0,31.3715,31.3807,31.325,31.325,34448.0
2023-09-22 15:40:00,33.72,33.73,33.66,33.66,42588.0,31.325,31.3343,31.2693,31.2693,42588.0
2023-09-22 15:45:00,33.66,33.69,33.6,33.66,98129.0,31.2693,31.2971,31.2135,31.2693,98129.0
2023-09-22 15:50:00,33.66,33.7,33.63,33.65,173384.0,31.2693,31.3064,31.2414,31.26,173384.0
2023-09-22 15:55:00,33.65,33.67,33.61,33.61,369099.0,31.26,31.2786,31.2228,31.2228,369099.0
2023-09-25 09:30:00,33.52,33.68,33.5,33.61,162279.0,31.1392,31.2878,31.1206,31.2228,162279.0
2023-09-25 09:35:00,33.61,33.65,33.53,33.55,35184.0,31.2228,31.26,31.1485,31.1671,35184.0
2023-09-25 09:40:00,33.55,33.59,33.49,33.59,51371.0,31.1671,31.2042,31.1113,31.2042,51371.0
2023-09-25 09:45:00,33.59,33.7,33.59,33.69,47482.0,31.2042,31.3064,31.2042,31.2971,47482.0
2023-09-25 09:50:00,33.68,33.68,33.6,33.66,39426.0,31.2878,31.2878,31.2135,31.2693,39426.0
2023-09-25 09:55:00,33.66,33.75,33.66,33.74,40066.0,31.2693,31.3529,31.2693,31.3436,40066.0
2023-09-25 10:00:00,33.73,33.75,33.66,33.68,29774.0,31.3343,31.3529,31.2693,31.2878,29774.0
2023-09-25 10:05:00,33.67,33.73,33.66,33.73,15419.0,31.2786,31.3343,31.2693,31.3343,15419.0
2023-09-25 10:10:00,33.73,33.82,33.72,33.8,28840.0,31.3343,31.4179,31.325,31.3993,28840.0
2023-09-25 10:15:00,33.8,33.84,33.78,33.79,33430.0,31.3993,31.4365,31.3807,31.39,33430.0
2023-09-25 10:20:00,33.79,33.84,33.78,33.8,39582.0,31.39,31.4365,31.3807,31.3993,39582.0
2023-09-25 10:25:00,33.8,33.83,33.76,33.8,41665.0,31.3993,31.4272,31.3622,31.3993,41665.0
2023-09-25 10:30:00,33.79,33.83,33.77,33.83,49496.0,31.39,31.4272,31.3715,31.4272,49496.0
2023-09-25 10:35:00,33.82,33.93,33.81,33.93,19922.0,31.4179,31.5201,31.4086,31.5201,19922.0
2023-09-25 10:40:00,33.93,33.93,33.84,33.86,29935.0,31.5201,31.5201,31.4365,31.4551,29935.0
2023-09-25 10:45:00,33.85,33.89,33.84,33.89,39546.0,31.4458,31.4829,31.4365,31.4829,39546.0
2023-09-25 10:50:00,33.88,33.93,33.87,33.93,63832.0,31.4736,31.5201,31.4644,31.5201,63832.0
2023-09-25 10:55:00,33.93,33.93,33.86,33.91,43330.0,31.5201,31.5201,31.4551,31.5015,43330.0
2023-09-25 11:00:00,33.91,33.91,33.8,33.84,40569.0,31.5015,31.5015,31.3993,31.4365,40569.0
2023-09-25 11:05:00,33.84,33.91,33.83,33.91,35077.0,31.4365,31.5015,31.4272,31.5015,35077.0
2023-09-25 11:10:00,33.91,33.92,33.88,33.89,36290.0,31.5015,31.5108,31.4736,31.4829,36290.0
2023-09-25 11:15:00,33.89,33.96,33.87,33.95,33299.0,31.4829,31.548,31.4644,31.5387,33299.0
2023-09-25 11:20:00,33.95,33.96,33.92,33.93,24848.0,31.5387,31.548,31.5108,31.5201,24848.0
2023-09-25 11:25:00,33.93,33.93,33.88,33.88,18049.0,31.5201,31.5201,31.4736,31.4736,18049.0
2023-09-25 11:30:00,33.89,33.9,33.8,33.82,25953.0,31.4829,31.4922,31.3993,31.4179,25953.0
2023-09-25 11:35:00,33.83,33.85,33.82,33.83,40826.0,31.4272,31.4458,31.4179,31.4272,40826.0
2023-09-25 11:40:00,33.83,33.93,33.82,33.9,74753.0,31.4272,31.5201,31.4179,31.4922,74753.0
2023-09-25 11:45:00,33.9,33.92,33.89,33.91,18051.0,31.4922,31.5108,31.4829,31.5015,18051.0
2023-09-25 11:50:00,33.91,33.95,33.91,33.93,27600.0,31.5015,31.5387,31.5015,31.5201,27600.0
2023-09-25 11:55:00,33.94,33.95,33.91,33.91,24950.0,31.5294,31.5387,31.5015,31.5015,24950.0
2023-09-25 12:00:00,33.91,33.93,33.9,33.91,26283.0,31.5015,31.5201,31.4922,31.5015,26283.0
2023-09-25 12:05:00,33.9,33.97,33.9,33.93,29810.0,31.4922,31.5572,31.4922,31.5201,29810.0
2023-09-25 12:10:00,33.93,33.94,33.9,33.9,20404.0,31.5201,31.5294,31.4922,31.4922,20404.0
2023-09-25 12:15:00,33.91,33.93,33.89,33.91,19562.0,31.5015,31.5201,31.4829,31.5015,19562.0
2023-09-25 12:20:00,33.91,33.96,33.9,33.95,16458.0,31.5015,31.548,31.4922,31.5387,16458.0
2023-09-25 12:25:00,33.95,33.96,33.93,33.94,15033.0,31.5387,31.548,31.5201,31.5294,15033.0
2023-09-25 12:30:00,33.94,33.95,33.92,33.94,19060.0,31.5294,31.5387,31.5108,31.5294,19060.0
2023-09-25 12:35:00,33.93,33.96,33.92,33.95,14931.0,31.5201,31.548,31.5108,31.5387,14931.0
2023-09-25 12:40:00,33.95,33.99,33.94,33.95,40141.0,31.5387,31.5758,31.5294,31.5387,40141.0
2023-09-25 12:45:00,33.95,33.95,33.93,33.95,22209.0,31.5387,31.5387,31.5201,31.5387,22209.0
2023-09-25 12:50:00,33.94,33.95,33.91,33.94,21832.0,31.5294,31.5387,31.5015,31.5294,21832.0
2023-09-25 12:55:00,33.94,33.96,33.92,33.95,19527.0,31.5294,31.548,31.5108,31.5387,19527.0
2023-09-25 13:00:00,33.95,33.95,33.91,33.94,23541.0,31.5387,31.5387,31.5015,31.5294,23541.0
2023-09-25 13:05:00,33.95,33.96,33.92,33.95,46224.0,31.5387,31.548,31.5108,31.5387,46224.0
2023-09-25 13:10:00,33.95,33.99,33.94,33.98,33482.0,31.5387,31.5758,31.5294,31.5665,33482.0
2023-09-25 13:15:00,33.98,34.0,33.97,33.99,16977.0,31.5665,31.5851,31.5572,31.5758,16977.0
2023-09-25 13:20:00,33.98,33.99,33.96,33.97,25513.0,31.5665,31.5758,31.548,31.5572,25513.0
2023-09-25 13:25:00,33.96,33.98,33.92,33.95,24036.0,31.548,31.5665,31.5108,31.5387,24036.0
2023-09-25 13:30:00,33.95,33.97,33.93,33.95,22089.0,31.5387,31.5572,31.5201,31.5387,22089.0
2023-09-25 13:35:00,33.95,33.98,33.94,33.97,26934.0,31.5387,31.5665,31.5294,31.5572,26934.0
2023-09-25 13:40:00,33.97,33.99,33.95,33.98,21981.0,31.5572,31.5758,31.5387,31.5665,21981.0
2023-09-25 13:45:00,33.98,33.98,33.95,33.96,29554.0,31.5665,31.5665,31.5387,31.548,29554.0
2023-09-25 13:50:00,33.96,33.99,33.96,33.98,33339.0,31.548,31.5758,31.548,31.5665,33339.0
2023-09-25 13:55:00,33.99,34.01,33.98,34.01,22238.0,31.5758,31.5944,31.5665,31.5944,22238.0
2023-09-25 14:00:00,34.01,34.03,33.99,33.99,26869.0,31.5944,31.613,31.5758,31.5758,26869.0
2023-09-25 14:05:00,33.99,34.0,33.93,33.93,32018.0,31.5758,31.5851,31.5201,31.5201,32018.0
2023-09-25 14:10:00,33.93,33.94,33.9,33.92,25393.0,31.5201,31.5294,31.4922,31.5108,25393.0
2023-09-25 14:15:00,33.91,33.92,33.9,33.91,43771.0,31.5015,31.5108,31.4922,31.5015,43771.0
2023-09-25 14:20:00,33.91,33.92,33.86,33.86,33815.0,31.5015,31.5108,31.4551,31.4551,33815.0
2023-09-25 14:25:00,33.86,33.89,33.85,33.88,35357.0,31.4551,31.4829,31.4458,31.4736,35357.0
2023-09-25 14:30:00,33.88,33.9,33.87,33.9,20315.0,31.4736,31.4922,31.4644,31.4922,20315.0
2023-09-25 14:35:00,33.89,33.93,33.89,33.89,47624.0,31.4829,31.5201,31.4829,31.4829,47624.0
2023-09-25 14:40:00,33.9,33.91,33.89,33.91,33697.0,31.4922,31.5015,31.4829,31.5015,33697.0
2023-09-25 14:45:00,33.9,33.93,33.9,33.93,44857.0,31.4922,31.5201,31.4922,31.5201,44857.0
2023-09-25 14:50:00,33.93,33.94,33.91,33.91,28383.0,31.5201,31.5294,31.5015,31.5015,28383.0
2023-09-25 14:55:00,33.91,33.92,33.88,33.89,31933.0,31.5015,31.5108,31.4736,31.4829,31933.0
2023-09-25 15:00:00,33.89,33.9,33.82,33.84,36663.0,31.4829,31.4922,31.4179,31.4365,36663.0
2023-09-25 15:05:00,33.83,33.86,33.82,33.83,35743.0,31.4272,31.4551,31.4179,31.4272,35743.0
2023-09-25 15:10:00,33.83,33.86,33.81,33.86,30355.0,31.4272,31.4551,31.4086,31.4551,30355.0
2023-09-25 15:15:00,33.86,33.95,33.86,33.95,125316.0,31.4551,31.5387,31.4551,31.5387,125316.0
2023-09-25 15:20:00,33.95,33.96,33.91,33.93,42009.0,31.5387,31.548,31.5015,31.5201,42009.0
2023-09-25 15:25:00,33.92,33.92,33.86,33.89,36750.0,31.5108,31.5108,31.4551,31.4829,36750.0
2023-09-25 15:30:00,33.89,33.91,33.87,33.9,39530.0,31.4829,31.5015,31.4644,31.4922,39530.0
2023-09-25 15:35:00,33.9,33.91,33.88,33.91,50550.0,31.4922,31.5015,31.4736,31.5015,50550.0
2023-09-25 15:40:00,33.91,33.93,33.9,33.91,62555.0,31.5015,31.5201,31.4922,31.5015,62555.0
2023-09-25 15:45:00,33.9,33.93,33.88,33.91,103796.0,31.4922,31.5201,31.4736,31.5015,103796.0
2023-09-25 15:50:00,33.91,33.93,33.86,33.87,179075.0,31.5015,31.5201,31.4551,31.4644,179075.0
2023-09-25 15:55:00,33.87,34.0,33.86,33.96,408800.0,31.4644,31.5851,31.4551,31.548,408800.0
2023-09-26 09:30:00,33.68,33.74,33.65,33.7,64416.0,31.2878,31.3436,31.26,31.3064,64416.0
2023-09-26 09:35:00,33.7,33.71,33.58,33.66,40207.0,31.3064,31.3157,31.1949,31.2693,40207.0
2023-09-26 09:40:00,33.66,33.71,33.61,33.69,59412.0,31.2693,31.3157,31.2228,31.2971,59412.0
2023-09-26 09:45:00,33.7,33.7,33.62,33.63,98454.0,31.3064,31.3064,31.2321,31.2414,98454.0
2023-09-26 09:50:00,33.62,33.65,33.55,33.59,71984.0,31.2321,31.26,31.1671,31.2042,71984.0
2023-09-26 09:55:00,33.59,33.68,33.56,33.67,78860.0,31.2042,31.2878,31.1764,31.2786,78860.0
2023-09-26 10:00:00,33.66,33.69,33.63,33.65,192167.0,31.2693,31.2971,31.2414,31.26,192167.0
2023-09-26 10:05:00,33.65,33.65,33.61,33.63,96622.0,31.26,31.26,31.2228,31.2414,96622.0
2023-09-26 10:10:00,33.63,33.64,33.56,33.58,95419.0,31.2414,31.2507,31.1764,31.1949,95419.0
2023-09-26 10:15:00,33.58,33.58,33.52,33.57,65038.0,31.1949,31.1949,31.1392,31.1857,65038.0
2023-09-26 10:20:00,33.57,33.66,33.56,33.61,105798.0,31.1857,31.2693,31.1764,31.2228,105798.0
2023-09-26 10:25:00,33.61,33.71,33.59,33.71,69740.0,31.2228,31.3157,31.2042,31.3157,69740.0
2023-09-26 10:30:00,33.71,33.75,33.7,33.75,68179.0,31.3157,31.3529,31.3064,31.3529,68179.0
2023-09-26 10:35:00,33.75,33.81,33.74,33.8,54093.0,31.3529,31.4086,31.3436,31.3993,54093.0
2023-09-26 10:40:00,33.8,33.86,33.8,33.86,52885.0,31.3993,31.4551,31.3993,31.4551,52885.0
2023-09-26 10:45:00,33.86,33.87,33.79,33.8,61770.0,31.4551,31.4644,31.39,31.3993,61770.0
2023-09-26 10:50:00,33.8,33.82,33.77,33.77,45579.0,31.3993,31.4179,31.3715,31.3715,45579.0
2023-09-26 10:55:00,33.78,33.82,33.78,33.82,59146.0,31.3807,31.4179,31.3807,31.4179,59146.0
2023-09-26 11:00:00,33.82,33.83,33.76,33.77,31934.0,31.4179,31.4272,31.3622,31.3715,31934.0
2023-09-26 11:05:00,33.77,33.77,33.7,33.73,43395.0,31.3715,31.3715,31.3064,31.3343,43395.0
2023-09-26 11:10:00,33.74,33.75,33.71,33.75,28480.0,31.3436,31.3529,31.3157,31.3529,28480.0
2023-09-26 11:15:00,33.75,33.76,33.72,33.75,41927.0,31.3529,31.3622,31.325,31.3529,41927.0
2023-09-26 11:20:00,33.75,33.75,33.72,33.73,30081.0,31.3529,31.3529,31.325,31.3343,30081.0
2023-09-26 11:25:00,33.73,33.74,33.68,33.69,42250.0,31.3343,31.3436,31.2878,31.2971,42250.0
2023-09-26 11:30:00,33.69,33.7,33.64,33.7,55582.0,31.2971,31.3064,31.2507,31.3064,55582.0
2023-09-26 11:35:00,33.7,33.72,33.66,33.7,75163.0,31.3064,31.325,31.2693,31.3064,75163.0
2023-09-26 11:40:00,33.7,33.71,33.67,33.69,36405.0,31.3064,31.3157,31.2786,31.2971,36405.0
2023-09-26 11:45:00,33.69,33.69,33.64,33.65,51178.0,31.2971,31.2971,31.2507,31.26,51178.0
2023-09-26 11:50:00,33.65,33.73,33.65,33.71,55294.0,31.26,31.3343,31.26,31.3157,55294.0
2023-09-26 11:55:00,33.71,33.74,33.69,33.71,39986.0,31.3157,31.3436,31.2971,31.3157,39986.0
2023-09-26 12:00:00,33.7,33.72,33.66,33.66,37189.0,31.3064,31.325,31.2693,31.2693,37189.0
2023-09-26 12:05:00,33.66,33.69,33.65,33.66,39105.0,31.2693,31.2971,31.26,31.2693,39105.0
2023-09-26 12:10:00,33.65,33.66,33.63,33.64,43083.0,31.26,31.2693,31.2414,31.2507,43083.0
2023-09-26 12:15:00,33.64,33.67,33.63,33.66,57937.0,31.2507,31.2786,31.2414,31.2693,57937.0
2023-09-26 12:20:00,33.65,33.7,33.64,33.7,19353.0,31.26,31.3064,31.2507,31.3064,19353.0
2023-09-26 12:25:00,33.7,33.7,33.66,33.67,22292.0,31.3064,31.3064,31.2693,31.2786,22292.0
2023-09-26 12:30:00,33.68,33.68,33.66,33.66,28703.0,31.2878,31.2878,31.2693,31.2693,28703.0
2023-09-26 12:35:00,33.65,33.68,33.65,33.68,31939.0,31.26,31.2878,31.26,31.2878,31939.0
2023-09-26 12:40:00,33.68,33.69,33.67,33.68,27151.0,31.2878,31.2971,31.2786,31.2878,27151.0
2023-09-26 12:45:00,33.67,33.7,33.67,33.69,22129.0,31.2786,31.3064,31.2786,31.2971,22129.0
2023-09-26 12:50:00,33.69,33.71,33.68,33.69,28757.0,31.2971,31.3157,31.2878,31.2971,28757.0
2023-09-26 12:55:00,33.69,33.7,33.68,33.69,21578.0,31.2971,31.3064,31.2878,31.2971,21578.0
2023-09-26 13:00:00,33.7,33.77,33.69,33.74,162563.0,31.3064,31.3715,31.2971,31.3436,162563.0
2023-09-26 13:05:00,33.75,33.78,33.72,33.77,77299.0,31.3529,31.3807,31.325,31.3715,77299.0
2023-09-26 13:10:00,33.77,33.78,33.75,33.76,29397.0,31.3715,31.3807,31.3529,31.3622,29397.0
2023-09-26 13:15:00,33.76,33.77,33.72,33.73,42385.0,31.3622,31.3715,31.325,31.3343,42385.0
2023-09-26 13:20:00,33.72,33.75,33.72,33.73,46640.0,31.325,31.3529,31.325,31.3343,46640.0
2023-09-26 13:25:00,33.73,33.76,33.73,33.75,43211.0,31.3343,31.3622,31.3343,31.3529,43211.0
2023-09-26 13:30:00,33.75,33.76,33.74,33.75,49624.0,31.3529,31.3622,31.3436,31.3529,49624.0
2023-09-26 13:35:00,33.75,33.75,33.68,33.7,173531.0,31.3529,31.3529,31.2878,31.3064,173531.0
2023-09-26 13:40:00,33.7,33.71,33.67,33.69,137719.0,31.3064,31.3157,31.2786,31.2971,137719.0
2023-09-26 13:45:00,33.69,33.7,33.66,33.7,203660.0,31.2971,31.3064,31.2693,31.3064,203660.0
2023-09-26 13:50:00,33.7,33.75,33.7,33.75,109336.0,31.3064,31.3529,31.3064,31.3529,109336.0
2023-09-26 13:55:00,33.75,33.76,33.73,33.75,54059.0,31.3529,31.3622,31.3343,31.3529,54059.0
2023-09-26 14:00:00,33.74,33.76,33.73,33.75,87691.0,31.3436,31.3622,31.3343,31.3529,87691.0
2023-09-26 14:05:00,33.75,33.75,33.68,33.69,76669.0,31.3529,31.3529,31.2878,31.2971,76669.0
2023-09-26 14:10:00,33.69,33.7,33.68,33.7,49459.0,31.2971,31.3064,31.2878,31.3064,49459.0
2023-09-26 14:15:00,33.69,33.7,33.63,33.64,113515.0,31.2971,31.3064,31.2414,31.2507,113515.0
2023-09-26 14:20:00,33.64,33.64,33.56,33.57,79818.0,31.2507,31.2507,31.1764,31.1857,79818.0
2023-09-26 14:25:00,33.58,33.61,33.55,33.56,53924.0,31.1949,31.2228,31.1671,31.1764,53924.0
2023-09-26 14:30:00,33.56,33.59,33.55,33.58,37285.0,31.1764,31.2042,31.1671,31.1949,37285.0
2023-09-26 14:35:00,33.58,33.59,33.57,33.58,35728.0,31.1949,31.2042,31.1857,31.1949,35728.0
2023-09-26 14:40:00,33.58,33.59,33.55,33.55,30591.0,31.1949,31.2042,31.1671,31.1671,30591.0
2023-09-26 14:45:00,33.55,33.57,33.53,33.55,180633.0,31.1671,31.1857,31.1485,31.1671,180633.0
2023-09-26 14:50:00,33.55,33.56,33.52,33.52,48713.0,31.1671,31.1764,31.1392,31.1392,48713.0
2023-09-26 14:55:00,33.52,33.54,33.52,33.53,49277.0,31.1392,31.1578,31.1392,31.1485,49277.0
2023-09-26 15:00:00,33.52,33.58,33.52,33.57,98549.0,31.1392,31.1949,31.1392,31.1857,98549.0
2023-09-26 15:05:00,33.57,33.63,33.56,33.61,54063.0,31.1857,31.2414,31.1764,31.2228,54063.0
2023-09-26 15:10:00,33.62,33.63,33.6,33.62,60690.0,31.2321,31.2414,31.2135,31.2321,60690.0
2023-09-26 15:15:00,33.62,33.62,33.52,33.52,120353.0,31.2321,31.2321,31.1392,31.1392,120353.0
2023-09-26 15:20:00,33.52,33.54,33.51,33.52,70863.0,31.1392,31.1578,31.1299,31.1392,70863.0
2023-09-26 15:25:00,33.52,33.52,33.49,33.51,144571.0,31.1392,31.1392,31.1113,31.1299,144571.0
2023-09-26 15:30:00,33.51,33.56,33.5,33.54,90223.0,31.1299,31.1764,31.1206,31.1578,90223.0
2023-09-26 15:35:00,33.54,33.62,33.53,33.61,113968.0,31.1578,31.2321,31.1485,31.2228,113968.0
2023-09-26 15:40:00,33.61,33.61,33.59,33.59,110273.0,31.2228,31.2228,31.2042,31.2042,110273.0
2023-09-26 15:45:00,33.59,33.6,33.54,33.57,199045.0,31.2042,31.2135,31.1578,31.1857,199045.0
2023-09-26 15:50:00,33.57,33.64,33.54,33.61,240690.0,31.1857,31.2507,31.1578,31.2228,240690.0
2023-09-26 15:55:00,33.6,33.61,33.57,33.57,384041.0,31.2135,31.2228,31.1857,31.1857,384041.0
2023-09-27 09:30:00,33.81,33.87,33.73,33.86,71352.0,31.4086,31.4644,31.3343,31.4551,71352.0
2023-09-27 09:35:00,33.86,33.87,33.76,33.79,51157.0,31.4551,31.4644,31.3622,31.39,51157.0
2023-09-27 09:40:00,33.79,33.8,33.7,33.77,46531.0,31.39,31.3993,31.3064,31.3715,46531.0
2023-09-27 09:45:00,33.78,33.8,33.75,33.77,26665.0,31.3807,31.3993,31.3529,31.3715,26665.0
2023-09-27 09:50:00,33.77,33.86,33.75,33.84,41660.0,31.3715,31.4551,31.3529,31.4365,41660.0
2023-09-27 09:55:00,33.85,33.98,33.85,33.97,69961.0,31.4458,31.5665,31.4458,31.5572,69961.0
2023-09-27 10:00:00,33.97,33.97,33.84,33.88,72629.0,31.5572,31.5572,31.4365,31.4736,72629.0
2023-09-27 10:05:00,33.87,33.9,33.87,33.9,28063.0,31.4644,31.4922,31.4644,31.4922,28063.0
2023-09-27 10:10:00,33.9,33.91,33.84,33.88,26932.0,31.4922,31.5015,31.4365,31.4736,26932.0
2023-09-27 10:15:00,33.88,33.88,33.84,33.86,30532.0,31.4736,31.4736,31.4365,31.4551,30532.0
2023-09-27 10:20:00,33.86,33.99,33.85,33.95,53191.0,31.4551,31.5758,31.4458,31.5387,53191.0
2023-09-27 10:25:00,33.95,34.05,33.94,33.97,225786.0,31.5387,31.6316,31.5294,31.5572,225786.0
2023-09-27 10:30:00,33.96,34.02,33.95,34.02,31140.0,31.548,31.6037,31.5387,31.6037,31140.0
2023-09-27 10:35:00,34.02,34.04,33.98,34.02,35579.0,31.6037,31.6223,31.5665,31.6037,35579.0
2023-09-27 10:40:00,34.02,34.02,33.95,34.0,33878.0,31.6037,31.6037,31.5387,31.5851,33878.0
2023-09-27 10:45:00,34.0,34.02,33.95,34.02,32976.0,31.5851,31.6037,31.5387,31.6037,32976.0
2023-09-27 10:50:00,34.02,34.02,33.98,34.01,63949.0,31.6037,31.6037,31.5665,31.5944,63949.0
2023-09-27 10:55:00,34.01,34.01,33.95,33.96,65029.0,31.5944,31.5944,31.5387,31.548,65029.0
2023-09-27 11:00:00,33.96,34.06,33.94,34.05,47779.0,31.548,31.6409,31.5294,31.6316,47779.0
2023-09-27 11:05:00,34.06,34.07,34.0,34.0,73615.0,31.6409,31.6501,31.5851,31.5851,73615.0
2023-09-27 11:10:00,34.0,34.01,33.96,33.97,26425.0,31.5851,31.5944,31.548,31.5572,26425.0
2023-09-27 11:15:00,33.96,33.98,33.92,33.95,99753.0,31.548,31.5665,31.5108,31.5387,99753.0
2023-09-27 11:20:00,33.95,33.95,33.91,33.92,19702.0,31.5387,31.5387,31.5015,31.5108,19702.0
2023-09-27 11:25:00,33.91,33.98,33.9,33.96,52677.0,31.5015,31.5665,31.4922,31.548,52677.0
2023-09-27 11:30:00,33.96,33.97,33.95,33.95,19312.0,31.548,31.5572,31.5387,31.5387,19312.0
2023-09-27 11:35:00,33.95,33.97,33.92,33.93,59448.0,31.5387,31.5572,31.5108,31.5201,59448.0
2023-09-27 11:40:00,33.92,33.94,33.91,33.94,23829.0,31.5108,31.5294,31.5015,31.5294,23829.0
2023-09-27 11:45:00,33.93,33.99,33.93,33.98,28929.0,31.5201,31.5758,31.5201,31.5665,28929.0
2023-09-27 11:50:00,33.98,34.03,33.98,34.02,29158.0,31.5665,31.613,31.5665,31.6037,29158.0
2023-09-27 11:55:00,34.02,34.07,34.02,34.06,29312.0,31.6037,31.6501,31.6037,31.6409,29312.0
2023-09-27 12:00:00,34.07,34.08,34.05,34.05,23162.0,31.6501,31.6594,31.6316,31.6316,23162.0
2023-09-27 12:05:00,34.05,34.07,34.03,34.05,17128.0,31.6316,31.6501,31.613,31.6316,17128.0
2023-09-27 12:10:00,34.05,34.06,34.0,34.0,28167.0,31.6316,31.6409,31.5851,31.5851,28167.0
2023-09-27 12:15:00,34.01,34.02,33.97,34.02,35083.0,31.5944,31.6037,31.5572,31.6037,35083.0
2023-09-27 12:20:00,34.02,34.06,34.01,34.05,30963.0,31.6037,31.6409,31.5944,31.6316,30963.0
2023-09-27 12:25:00,34.06,34.06,34.01,34.03,29002.0,31.6409,31.6409,31.5944,31.613,29002.0
2023-09-27 12:30:00,34.03,34.1,34.01,34.09,38250.0,31.613,31.678,31.5944,31.6687,38250.0
2023-09-27 12:35:00,34.09,34.12,34.09,34.09,30249.0,31.6687,31.6966,31.6687,31.6687,30249.0
2023-09-27 12:40:00,34.09,34.15,34.09,34.13,42958.0,31.6687,31.7245,31.6687,31.7059,42958.0
2023-09-27 12:45:00,34.13,34.14,34.08,34.11,51924.0,31.7059,31.7152,31.6594,31.6873,51924.0
2023-09-27 12:50:00,34.11,34.12,34.09,34.09,32635.0,31.6873,31.6966,31.6687,31.6687,32635.0
2023-09-27 12:55:00,34.09,34.1,34.08,34.09,27772.0,31.6687,31.678,31.6594,31.6687,27772.0
2023-09-27 13:00:00,34.08,34.11,34.07,34.09,36170.0,31.6594,31.6873,31.6501,31.6687,36170.0
2023-09-27 13:05:00,34.08,34.09,34.06,34.08,20003.0,31.6594,31.6687,31.6409,31.6594,20003.0
2023-09-27 13:10:00,34.08,34.08,34.0,34.01,63587.0,31.6594,31.6594,31.5851,31.5944,63587.0
2023-09-27 13:15:00,34.01,34.02,33.95,33.95,22240.0,31.5944,31.6037,31.5387,31.5387,22240.0
2023-09-27 13:20:00,33.95,33.96,33.9,33.91,39969.0,31.5387,31.548,31.4922,31.5015,39969.0
2023-09-27 13:25:00,33.91,33.91,33.89,33.91,26999.0,31.5015,31.5015,31.4829,31.5015,26999.0
2023-09-27 13:30:00,33.9,33.96,33.9,33.93,43776.0,31.4922,31.548,31.4922,31.5201,43776.0
2023-09-27 13:35:00,33.93,33.96,33.91,33.94,28248.0,31.5201,31.548,31.5015,31.5294,28248.0
2023-09-27 13:40:00,33.94,33.95,33.9,33.95,32118.0,31.5294,31.5387,31.4922,31.5387,32118.0
2023-09-27 13:45:00,33.95,33.97,33.94,33.97,43592.0,31.5387,31.5572,31.5294,31.5572,43592.0
2023-09-27 13:50:00,33.96,34.0,33.95,34.0,28942.0,31.548,31.5851,31.5387,31.5851,28942.0
2023-09-27 13:55:00,34.0,34.03,33.98,34.03,37824.0,31.5851,31.613,31.5665,31.613,37824.0
2023-09-27 14:00:00,34.03,34.05,34.0,34.01,30669.0,31.613,31.6316,31.5851,31.5944,30669.0
2023-09-27 14:05:00,34.01,34.03,33.98,34.01,26571.0,31.5944,31.613,31.5665,31.5944,26571.0
2023-09-27 14:10:00,34.0,34.01,33.98,34.01,26809.0,31.5851,31.5944,31.5665,31.5944,26809.0
2023-09-27 14:15:00,34.0,34.03,34.0,34.01,31307.0,31.5851,31.613,31.5851,31.5944,31307.0
2023-09-27 14:20:00,34.01,34.05,34.0,34.04,36576.0,31.5944,31.6316,31.5851,31.6223,36576.0
2023-09-27 14:25:00,34.03,34.11,34.02,34.11,39180.0,31.613,31.6873,31.6037,31.6873,39180.0
2023-09-27 14:30:00,34.1,34.2,34.1,34.2,44039.0,31.678,31.7709,31.678,31.7709,44039.0
2023-09-27 14:35:00,34.2,34.26,34.2,34.26,41826.0,31.7709,31.8267,31.7709,31.8267,41826.0
2023-09-27 14:40:00,34.26,34.26,34.21,34.24,59710.0,31.8267,31.8267,31.7802,31.8081,59710.0
2023-09-27 14:45:00,34.25,34.25,34.22,34.23,31853.0,31.8174,31.8174,31.7895,31.7988,31853.0
2023-09-27 14:50:00,34.23,34.26,34.22,34.24,52583.0,31.7988,31.8267,31.7895,31.8081,52583.0
2023-09-27 14:55:00,34.25,34.26,34.21,34.23,24490.0,31.8174,31.8267,31.7802,31.7988,24490.0
2023-09-27 15:00:00,34.23,34.26,34.2,34.26,34649.0,31.7988,31.8267,31.7709,31.8267,34649.0
2023-09-27 15:05:00,34.25,34.28,34.24,34.26,29538.0,31.8174,31.8452,31.8081,31.8267,29538.0
2023-09-27 15:10:00,34.25,34.26,34.2,34.2,52564.0,31.8174,31.8267,31.7709,31.7709,52564.0
2023-09-27 15:15:00,34.2,34.22,34.15,34.17,38442.0,31.7709,31.7895,31.7245,31.743,38442.0
2023-09-27 15:20:00,34.17,34.23,34.17,34.2,41461.0,31.743,31.7988,31.743,31.7709,41461.0
2023-09-27 15:25:00,34.2,34.26,34.19,34.24,44389.0,31.7709,31.8267,31.7616,31.8081,44389.0
2023-09-27 15:30:00,34.23,34.24,34.14,34.15,68160.0,31.7988,31.8081,31.7152,31.7245,68160.0
2023-09-27 15:35:00,34.15,34.15,34.09,34.12,49594.0,31.7245,31.7245,31.6687,31.6966,49594.0
2023-09-27 15:40:00,34.11,34.11,34.06,34.07,67245.0,31.6873,31.6873,31.6409,31.6501,67245.0
2023-09-27 15:45:00,34.06,34.09,34.05,34.08,190765.0,31.6409,31.6687,31.6316,31.6594,190765.0
2023-09-27 15:50:00,34.07,34.14,34.06,34.11,213902.0,31.6501,31.7152,31.6409,31.6873,213902.0
2023-09-27 15:55:00,34.11,34.15,34.09,34.1,391176.0,31.6873,31.7245,31.6687,31.678,391176.0
2023-09-28 09:30:00,34.15,34.32,34.13,34.22,73110.0,31.7245,31.8824,31.7059,31.7895,73110.0
2023-09-28 09:35:00,34.24,34.33,34.24,34.3,58834.0,31.8081,31.8917,31.8081,31.8638,58834.0
2023-09-28 09:40:00,34.32,34.35,34.24,34.34,67411.0,31.8824,31.9103,31.8081,31.901,67411.0
2023-09-28 09:45:00,34.34,34.46,34.33,34.43,97817.0,31.901,32.0124,31.8917,31.9846,97817.0
2023-09-28 09:50:00,34.43,34.46,34.41,34.45,31472.0,31.9846,32.0124,31.966,32.0032,31472.0
2023-09-28 09:55:00,34.44,34.46,34.39,34.45,38262.0,31.9939,32.0124,31.9474,32.0032,38262.0
2023-09-28 10:00:00,34.45,34.5,34.45,34.48,46624.0,32.0032,32.0496,32.0032,32.031,46624.0
2023-09-28 10:05:00,34.48,34.49,34.43,34.44,44029.0,32.031,32.0403,31.9846,31.9939,44029.0
2023-09-28 10:10:00,34.43,34.45,34.39,34.44,20649.0,31.9846,32.0032,31.9474,31.9939,20649.0
2023-09-28 10:15:00,34.43,34.45,34.36,34.41,32531.0,31.9846,32.0032,31.9195,31.966,32531.0
2023-09-28 10:20:00,34.41,34.44,34.39,34.41,28627.0,31.966,31.9939,31.9474,31.966,28627.0
2023-09-28 10:25:00,34.42,34.5,34.41,34.49,115536.0,31.9753,32.0496,31.966,32.0403,115536.0
2023-09-28 10:30:00,34.48,34.49,34.43,34.47,27782.0,32.031,32.0403,31.9846,32.0217,27782.0
2023-09-28 10:35:00,34.46,34.53,34.46,34.53,44018.0,32.0124,32.0775,32.0124,32.0775,44018.0
2023-09-28 10:40:00,34.53,34.53,34.46,34.52,23330.0,32.0775,32.0775,32.0124,32.0682,23330.0
2023-09-28 10:45:00,34.51,34.54,34.49,34.53,25174.0,32.0589,32.0868,32.0403,32.0775,25174.0
2023-09-28 10:50:00,34.53,34.55,34.51,34.52,40619.0,32.0775,32.0961,32.0589,32.0682,40619.0
2023-09-28 10:55:00,34.52,34.53,34.47,34.52,32518.0,32.0682,32.0775,32.0217,32.0682,32518.0
2023-09-28 11:00:00,34.52,34.57,34.51,34.57,57555.0,32.0682,32.1146,32.0589,32.1146,57555.0
2023-09-28 11:05:00,34.57,34.6,34.55,34.57,52886.0,32.1146,32.1425,32.0961,32.1146,52886.0
2023-09-28 11:10:00,34.56,34.58,34.52,34.55,46891.0,32.1053,32.1239,32.0682,32.0961,46891.0
2023-09-28 11:15:00,34.55,34.59,34.53,34.54,26379.0,32.0961,32.1332,32.0775,32.0868,26379.0
2023-09-28 11:20:00,34.53,34.58,34.52,34.58,39522.0,32.0775,32.1239,32.0682,32.1239,39522.0
2023-09-28 11:25:00,34.57,34.64,34.57,34.63,38056.0,32.1146,32.1797,32.1146,32.1704,38056.0
2023-09-28 11:30:00,34.64,34.64,34.57,34.59,36462.0,32.1797,32.1797,32.1146,32.1332,36462.0
2023-09-28 11:35:00,34.58,34.61,34.57,34.59,38925.0,32.1239,32.1518,32.1146,32.1332,38925.0
2023-09-28 11:40:00,34.57,34.59,34.56,34.58,88782.0,32.1146,32.1332,32.1053,32.1239,88782.0
2023-09-28 11:45:00,34.59,34.59,34.55,34.56,88537.0,32.1332,32.1332,32.0961,32.1053,88537.0
2023-09-28 11:50:00,34.55,34.57,34.55,34.56,55126.0,32.0961,32.1146,32.0961,32.1053,55126.0
2023-09-28 11:55:00,34.56,34.59,34.55,34.59,38305.0,32.1053,32.1332,32.0961,32.1332,38305.0
2023-09-28 12:00:00,34.59,34.61,34.58,34.61,88017.0,32.1332,32.1518,32.1239,32.1518,88017.0
2023-09-28 12:05:00,34.61,34.63,34.59,34.61,69777.0,32.1518,32.1704,32.1332,32.1518,69777.0
2023-09-28 12:10:00,34.62,34.64,34.6,34.63,50857.0,32.1611,32.1797,32.1425,32.1704,50857.0
2023-09-28 12:15:00,34.64,34.66,34.62,34.66,56262.0,32.1797,32.1982,32.1611,32.1982,56262.0
2023-09-28 12:20:00,34.65,34.66,34.56,34.59,124125.0,32.189,32.1982,32.1053,32.1332,124125.0
2023-09-28 12:25:00,34.6,34.65,34.6,34.64,24990.0,32.1425,32.189,32.1425,32.1797,24990.0
2023-09-28 12:30:00,34.64,34.65,34.51,34.54,144926.0,32.1797,32.189,32.0589,32.0868,144926.0
2023-09-28 12:35:00,34.54,34.56,34.52,34.54,16859.0,32.0868,32.1053,32.0682,32.0868,16859.0
2023-09-28 12:40:00,34.54,34.56,34.51,34.52,26695.0,32.0868,32.1053,32.0589,32.0682,26695.0
2023-09-28 12:45:00,34.52,34.52,34.47,34.48,29426.0,32.0682,32.0682,32.0217,32.031,29426.0
2023-09-28 12:50:00,34.48,34.49,34.44,34.44,26968.0,32.031,32.0403,31.9939,31.9939,26968.0
2023-09-28 12:55:00,34.45,34.48,34.44,34.47,24626.0,32.0032,32.031,31.9939,32.0217,24626.0
2023-09-28 13:00:00,34.47,34.49,34.46,34.48,20823.0,32.0217,32.0403,32.0124,32.031,20823.0
2023-09-28 13:05:00,34.47,34.51,34.46,34.51,17720.0,32.0217,32.0589,32.0124,32.0589,17720.0
2023-09-28 13:10:00,34.51,34.51,34.48,34.48,21391.0,32.0589,32.0589,32.031,32.031,21391.0
2023-09-28 13:15:00,34.48,34.49,34.47,34.47,25372.0,32.031,32.0403,32.0217,32.0217,25372.0
2023-09-28 13:20:00,34.48,34.52,34.47,34.51,26792.0,32.031,32.0682,32.0217,32.0589,26792.0
2023-09-28 13:25:00,34.51,34.51,34.42,34.43,26608.0,32.0589,32.0589,31.9753,31.9846,26608.0
2023-09-28 13:30:00,34.43,34.43,34.38,34.4,33702.0,31.9846,31.9846,31.9381,31.9567,33702.0
2023-09-28 13:35:00,34.4,34.46,34.39,34.45,55174.0,31.9567,32.0124,31.9474,32.0032,55174.0
2023-09-28 13:40:00,34.45,34.45,34.4,34.41,15020.0,32.0032,32.0032,31.9567,31.966,15020.0
2023-09-28 13:45:00,34.41,34.42,34.38,34.4,18182.0,31.966,31.9753,31.9381,31.9567,18182.0
2023-09-28 13:50:00,34.39,34.4,34.36,34.39,19313.0,31.9474,31.9567,31.9195,31.9474,19313.0
2023-09-28 13:55:00,34.39,34.39,34.35,34.36,26094.0,31.9474,31.9474,31.9103,31.9195,26094.0
2023-09-28 14:00:00,34.37,34.4,34.36,34.39,17754.0,31.9288,31.9567,31.9195,31.9474,17754.0
2023-09-28 14:05:00,34.38,34.42,34.38,34.41,18029.0,31.9381,31.9753,31.9381,31.966,18029.0
2023-09-28 14:10:00,34.41,34.44,34.39,34.43,31675.0,31.966,31.9939,31.9474,31.9846,31675.0
2023-09-28 14:15:00,34.43,34.45,34.42,34.44,35840.0,31.9846,32.0032,31.9753,31.9939,35840.0
2023-09-28 14:20:00,34.43,34.46,34.41,34.42,21979.0,31.9846,32.0124,31.966,31.9753,21979.0
2023-09-28 14:25:00,34.42,34.44,34.41,34.44,19737.0,31.9753,31.9939,31.966,31.9939,19737.0
2023-09-28 14:30:00,34.44,34.44,34.38,34.39,32162.0,31.9939,31.9939,31.9381,31.9474,32162.0
2023-09-28 14:35:00,34.38,34.4,34.35,34.4,34674.0,31.9381,31.9567,31.9103,31.9567,34674.0
2023-09-28 14:40:00,34.39,34.43,34.37,34.42,22657.0,31.9474,31.9846,31.9288,31.9753,22657.0
2023-09-28 14:45:00,34.42,34.46,34.41,34.45,20861.0,31.9753,32.0124,31.966,32.0032,20861.0
2023-09-28 14:50:00,34.45,34.46,34.44,34.45,18133.0,32.0032,32.0124,31.9939,32.0032,18133.0
2023-09-28 14:55:00,34.44,34.46,34.41,34.45,44677.0,31.9939,32.0124,31.966,32.0032,44677.0
2023-09-28 15:00:00,34.45,34.47,34.43,34.45,31329.0,32.0032,32.0217,31.9846,32.0032,31329.0
2023-09-28 15:05:00,34.45,34.46,34.41,34.44,32739.0,32.0032,32.0124,31.966,31.9939,32739.0
2023-09-28 15:10:00,34.44,34.46,34.43,34.45,42724.0,31.9939,32.0124,31.9846,32.0032,42724.0
2023-09-28 15:15:00,34.45,34.49,34.45,34.48,32956.0,32.0032,32.0403,32.0032,32.031,32956.0
2023-09-28 15:20:00,34.48,34.5,34.47,34.5,35518.0,32.031,32.0496,32.0217,32.0496,35518.0
2023-09-28 15:25:00,34.5,34.55,34.49,34.54,57198.0,32.0496,32.0961,32.0403,32.0868,57198.0
2023-09-28 15:30:00,34.53,34.53,34.43,34.45,69743.0,32.0775,32.0775,31.9846,32.0032,69743.0
2023-09-28 15:35:00,34.45,34.45,34.4,34.42,46747.0,32.0032,32.0032,31.9567,31.9753,46747.0
2023-09-28 15:40:00,34.41,34.45,34.41,34.44,50104.0,31.966,32.0032,31.966,31.9939,50104.0
2023-09-28 15:45:00,34.44,34.44,34.39,34.4,122550.0,31.9939,31.9939,31.9474,31.9567,122550.0
2023-09-28 15:50:00,34.4,34.44,34.38,34.4,196626.0,31.9567,31.9939,31.9381,31.9567,196626.0
2023-09-28 15:55:00,34.4,34.42,34.38,34.41,384618.0,31.9567,31.9753,31.9381,31.966,384618.0
2023-09-29 09:30:00,34.42,34.46,34.19,34.2,80520.0,31.9753,32.0124,31.7616,31.7709,80520.0
2023-09-29 09:35:00,34.2,34.33,34.19,34.33,36625.0,31.7709,31.8917,31.7616,31.8917,36625.0
2023-09-29 09:40:00,34.34,34.35,34.26,34.31,54841.0,31.901,31.9103,31.8267,31.8731,54841.0
2023-09-29 09:45:00,34.31,34.32,34.14,34.16,40704.0,31.8731,31.8824,31.7152,31.7338,40704.0
2023-09-29 09:50:00,34.16,34.2,34.13,34.19,22548.0,31.7338,31.7709,31.7059,31.7616,22548.0
2023-09-29 09:55:00,34.19,34.22,34.16,34.19,27814.0,31.7616,31.7895,31.7338,31.7616,27814.0
2023-09-29 10:00:00,34.19,34.19,34.02,34.04,115590.0,31.7616,31.7616,31.6037,31.6223,115590.0
2023-09-29 10:05:00,34.05,34.05,33.92,33.95,63623.0,31.6316,31.6316,31.5108,31.5387,63623.0
2023-09-29 10:10:00,33.94,33.96,33.87,33.92,78234.0,31.5294,31.548,31.4644,31.5108,78234.0
2023-09-29 10:15:00,33.92,33.94,33.81,33.91,84690.0,31.5108,31.5294,31.4086,31.5015,84690.0
2023-09-29 10:20:00,33.91,33.93,33.88,33.9,58458.0,31.5015,31.5201,31.4736,31.4922,58458.0
2023-09-29 10:25:00,33.89,33.9,33.8,33.82,93776.0,31.4829,31.4922,31.3993,31.4179,93776.0
2023-09-29 10:30:00,33.82,33.85,33.74,33.84,77604.0,31.4179,31.4458,31.3436,31.4365,77604.0
2023-09-29 10:35:00,33.85,33.87,33.82,33.84,55626.0,31.4458,31.4644,31.4179,31.4365,55626.0
2023-09-29 10:40:00,33.83,33.86,33.78,33.82,55491.0,31.4272,31.4551,31.3807,31.4179,55491.0
2023-09-29 10:45:00,33.82,33.88,33.81,33.84,71783.0,31.4179,31.4736,31.4086,31.4365,71783.0
2023-09-29 10:50:00,33.84,33.9,33.84,33.87,82326.0,31.4365,31.4922,31.4365,31.4644,82326.0
2023-09-29 10:55:00,33.85,33.87,33.77,33.81,52658.0,31.4458,31.4644,31.3715,31.4086,52658.0
2023-09-29 11:00:00,33.83,33.85,33.73,33.76,53701.0,31.4272,31.4458,31.3343,31.3622,53701.0
2023-09-29 11:05:00,33.76,33.79,33.74,33.79,31587.0,31.3622,31.39,31.3436,31.39,31587.0
2023-09-29 11:10:00,33.79,33.84,33.78,33.82,52820.0,31.39,31.4365,31.3807,31.4179,52820.0
2023-09-29 11:15:00,33.82,33.87,33.81,33.82,47631.0,31.4179,31.4644,31.4086,31.4179,47631.0
2023-09-29 11:20:00,33.82,33.93,33.8,33.91,57013.0,31.4179,31.5201,31.3993,31.5015,57013.0
2023-09-29 11:25:00,33.91,33.94,33.79,33.8,58510.0,31.5015,31.5294,31.39,31.3993,58510.0
2023-09-29 11:30:00,33.78,33.83,33.73,33.74,68403.0,31.3807,31.4272,31.3343,31.3436,68403.0
2023-09-29 11:35:00,33.74,33.78,33.7,33.77,71224.0,31.3436,31.3807,31.3064,31.3715,71224.0
2023-09-29 11:40:00,33.77,33.81,33.75,33.77,59231.0,31.3715,31.4086,31.3529,31.3715,59231.0
2023-09-29 11:45:00,33.78,33.78,33.71,33.72,55768.0,31.3807,31.3807,31.3157,31.325,55768.0
2023-09-29 11:50:00,33.72,33.73,33.68,33.73,27628.0,31.325,31.3343,31.2878,31.3343,27628.0
2023-09-29 11:55:00,33.73,33.76,33.71,33.75,25215.0,31.3343,31.3622,31.3157,31.3529,25215.0
2023-09-29 12:00:00,33.75,33.77,33.72,33.77,26545.0,31.3529,31.3715,31.325,31.3715,26545.0
2023-09-29 12:05:00,33.77,33.82,33.77,33.81,17644.0,31.3715,31.4179,31.3715,31.4086,17644.0
2023-09-29 12:10:00,33.81,33.82,33.74,33.75,28120.0,31.4086,31.4179,31.3436,31.3529,28120.0
2023-09-29 12:15:00,33.75,33.8,33.75,33.78,19925.0,31.3529,31.3993,31.3529,31.3807,19925.0
2023-09-29 12:20:00,33.78,33.81,33.75,33.76,62117.0,31.3807,31.4086,31.3529,31.3622,62117.0
2023-09-29 12:25:00,33.76,33.8,33.76,33.77,22909.0,31.3622,31.3993,31.3622,31.3715,22909.0
2023-09-29 12:30:00,33.77,33.8,33.76,33.8,45498.0,31.3715,31.3993,31.3622,31.3993,45498.0
2023-09-29 12:35:00,33.8,33.8,33.73,33.74,27693.0,31.3993,31.3993,31.3343,31.3436,27693.0
2023-09-29 12:40:00,33.74,33.77,33.72,33.73,35063.0,31.3436,31.3715,31.325,31.3343,35063.0
2023-09-29 12:45:00,33.74,33.76,33.7,33.72,70768.0,31.3436,31.3622,31.3064,31.325,70768.0
2023-09-29 12:50:00,33.72,33.72,33.63,33.65,28142.0,31.325,31.325,31.2414,31.26,28142.0
2023-09-29 12:55:00,33.65,33.68,33.64,33.66,53848.0,31.26,31.2878,31.2507,31.2693,53848.0
2023-09-29 13:00:00,33.65,33.66,33.58,33.59,36224.0,31.26,31.2693,31.1949,31.2042,36224.0
2023-09-29 13:05:00,33.59,33.6,33.5,33.52,34983.0,31.2042,31.2135,31.1206,31.1392,34983.0
2023-09-29 13:10:00,33.52,33.54,33.51,33.53,30494.0,31.1392,31.1578,31.1299,31.1485,30494.0
2023-09-29 13:15:00,33.54,33.58,33.53,33.56,22058.0,31.1578,31.1949,31.1485,31.1764,22058.0
2023-09-29 13:20:00,33.55,33.57,33.53,33.54,33149.0,31.1671,31.1857,31.1485,31.1578,33149.0
2023-09-29 13:25:00,33.54,33.61,33.53,33.61,39241.0,31.1578,31.2228,31.1485,31.2228,39241.0
2023-09-29 13:30:00,33.61,33.61,33.59,33.6,28508.0,31.2228,31.2228,31.2042,31.2135,28508.0
2023-09-29 13:35:00,33.61,33.65,33.6,33.64,37363.0,31.2228,31.26,31.2135,31.2507,37363.0
2023-09-29 13:40:00,33.64,33.65,33.62,33.64,19587.0,31.2507,31.26,31.2321,31.2507,19587.0
2023-09-29 13:45:00,33.64,33.66,33.55,33.57,34650.0,31.2507,31.2693,31.1671,31.1857,34650.0
2023-09-29 13:50:00,33.57,33.62,33.55,33.6,52587.0,31.1857,31.2321,31.1671,31.2135,52587.0
2023-09-29 13:55:00,33.6,33.64,33.56,33.58,34163.0,31.2135,31.2507,31.1764,31.1949,34163.0
2023-09-29 14:00:00,33.58,33.6,33.55,33.59,36241.0,31.1949,31.2135,31.1671,31.2042,36241.0
2023-09-29 14:05:00,33.6,33.63,33.57,33.58,36017.0,31.2135,31.2414,31.1857,31.1949,36017.0
2023-09-29 14:10:00,33.57,33.59,33.56,33.57,34757.0,31.1857,31.2042,31.1764,31.1857,34757.0
2023-09-29 14:15:00,33.56,33.57,33.54,33.55,38778.0,31.1764,31.1857,31.1578,31.1671,38778.0
2023-09-29 14:20:00,33.56,33.59,33.55,33.59,37384.0,31.1764,31.2042,31.1671,31.2042,37384.0
2023-09-29 14:25:00,33.58,33.62,33.54,33.55,68114.0,31.1949,31.2321,31.1578,31.1671,68114.0
2023-09-29 14:30:00,33.55,33.56,33.5,33.53,100227.0,31.1671,31.1764,31.1206,31.1485,100227.0
2023-09-29 14:35:00,33.53,33.54,33.5,33.52,36459.0,31.1485,31.1578,31.1206,31.1392,36459.0
2023-09-29 14:40:00,33.52,33.56,33.52,33.55,54994.0,31.1392,31.1764,31.1392,31.1671,54994.0
2023-09-29 14:45:00,33.55,33.59,33.55,33.59,53646.0,31.1671,31.2042,31.1671,31.2042,53646.0
2023-09-29 14:50:00,33.59,33.6,33.57,33.59,56739.0,31.2042,31.2135,31.1857,31.2042,56739.0
2023-09-29 14:55:00,33.59,33.72,33.59,33.7,41121.0,31.2042,31.325,31.2042,31.3064,41121.0
2023-09-29 15:00:00,33.7,33.77,33.68,33.7,75107.0,31.3064,31.3715,31.2878,31.3064,75107.0
2023-09-29 15:05:00,33.71,33.75,33.69,33.7,53517.0,31.3157,31.3529,31.2971,31.3064,53517.0
2023-09-29 15:10:00,33.7,33.78,33.68,33.76,104604.0,31.3064,31.3807,31.2878,31.3622,104604.0
2023-09-29 15:15:00,33.76,33.78,33.7,33.73,80320.0,31.3622,31.3807,31.3064,31.3343,80320.0
2023-09-29 15:20:00,33.73,33.74,33.69,33.7,55358.0,31.3343,31.3436,31.2971,31.3064,55358.0
2023-09-29 15:25:00,33.7,33.72,33.67,33.7,60096.0,31.3064,31.325,31.2786,31.3064,60096.0
2023-09-29 15:30:00,33.7,33.7,33.63,33.64,72161.0,31.3064,31.3064,31.2414,31.2507,72161.0
2023-09-29 15:35:00,33.63,33.67,33.63,33.66,50965.0,31.2414,31.2786,31.2414,31.2693,50965.0
2023-09-29 15:40:00,33.65,33.67,33.6,33.66,112790.0,31.26,31.2786,31.2135,31.2693,112790.0
2023-09-29 15:45:00,33.66,33.73,33.65,33.73,202329.0,31.2693,31.3343,31.26,31.3343,202329.0
2023-09-29 15:50:00,33.73,33.8,33.7,33.73,254215.0,31.3343,31.3993,31.3064,31.3343,254215.0
2023-09-29 15:55:00,33.73,33.74,33.67,33.7,467409.0,31.3343,31.3436,31.2786,31.3064,467409.0
2023-10-02 09:30:00,33.54,33.67,33.45,33.5,80781.0,31.1578,31.2786,31.0742,31.1206,80781.0
2023-10-02 09:35:00,33.51,33.54,33.32,33.34,62464.0,31.1299,31.1578,30.9534,30.972,62464.0
2023-10-02 09:40:00,33.35,33.35,33.12,33.12,152731.0,30.9813,30.9813,30.7676,30.7676,152731.0
2023-10-02 09:45:00,33.11,33.11,32.96,32.98,160068.0,30.7583,30.7583,30.619,30.6376,160068.0
2023-10-02 09:50:00,32.98,33.06,32.95,33.05,83017.0,30.6376,30.7119,30.6097,30.7026,83017.0
2023-10-02 09:55:00,33.05,33.22,33.05,33.22,70246.0,30.7026,30.8605,30.7026,30.8605,70246.0
2023-10-02 10:00:00,33.22,33.3,33.19,33.23,49720.0,30.8605,30.9348,30.8327,30.8698,49720.0
2023-10-02 10:05:00,33.22,33.22,33.11,33.12,79244.0,30.8605,30.8605,30.7583,30.7676,79244.0
2023-10-02 10:10:00,33.12,33.14,33.04,33.05,56047.0,30.7676,30.7862,30.6933,30.7026,56047.0
2023-10-02 10:15:00,33.05,33.11,33.05,33.07,44829.0,30.7026,30.7583,30.7026,30.7212,44829.0
2023-10-02 10:20:00,33.08,33.11,33.03,33.06,73634.0,30.7305,30.7583,30.684,30.7119,73634.0
2023-10-02 10:25:00,33.05,33.06,32.9,32.93,155279.0,30.7026,30.7119,30.5632,30.5911,155279.0
2023-10-02 10:30:00,32.92,33.07,32.91,33.06,48227.0,30.5818,30.7212,30.5725,30.7119,48227.0
2023-10-02 10:35:00,33.06,33.08,33.01,33.03,67749.0,30.7119,30.7305,30.6654,30.684,67749.0
2023-10-02 10:40:00,33.03,33.07,32.99,33.07,43514.0,30.684,30.7212,30.6469,30.7212,43514.0
2023-10-02 10:45:00,33.07,33.09,33.0,33.03,49479.0,30.7212,30.7398,30.6561,30.684,49479.0
2023-10-02 10:50:00,33.03,33.06,33.01,33.06,27644.0,30.684,30.7119,30.6654,30.7119,27644.0
2023-10-02 10:55:00,33.05,33.12,33.04,33.11,50202.0,30.7026,30.7676,30.6933,30.7583,50202.0
2023-10-02 11:00:00,33.12,33.18,33.11,33.11,83419.0,30.7676,30.8234,30.7583,30.7583,83419.0
2023-10-02 11:05:00,33.11,33.11,33.05,33.07,52921.0,30.7583,30.7583,30.7026,30.7212,52921.0
2023-10-02 11:10:00,33.07,33.08,33.01,33.04,34947.0,30.7212,30.7305,30.6654,30.6933,34947.0
2023-10-02 11:15:00,33.03,33.04,32.93,32.96,85581.0,30.684,30.6933,30.5911,30.619,85581.0
2023-10-02 11:20:00,32.95,33.01,32.92,32.92,74418.0,30.6097,30.6654,30.5818,30.5818,74418.0
2023-10-02 11:25:00,32.93,32.95,32.91,32.94,33073.0,30.5911,30.6097,30.5725,30.6004,33073.0
2023-10-02 11:30:00,32.94,33.04,32.93,33.04,34195.0,30.6004,30.6933,30.5911,30.6933,34195.0
2023-10-02 11:35:00,33.04,33.05,32.97,33.02,46736.0,30.6933,30.7026,30.6283,30.6747,46736.0
2023-10-02 11:40:00,33.01,33.04,33.0,33.03,37604.0,30.6654,30.6933,30.6561,30.684,37604.0
2023-10-02 11:45:00,33.02,33.04,32.97,32.98,49225.0,30.6747,30.6933,30.6283,30.6376,49225.0
2023-10-02 11:50:00,32.98,32.98,32.91,32.94,30036.0,30.6376,30.6376,30.5725,30.6004,30036.0
2023-10-02 11:55:00,32.94,32.95,32.91,32.95,27557.0,30.6004,30.6097,30.5725,30.6097,27557.0
2023-10-02 12:00:00,32.95,32.96,32.9,32.93,28059.0,30.6097,30.619,30.5632,30.5911,28059.0
2023-10-02 12:05:00,32.93,32.93,32.88,32.91,57749.0,30.5911,30.5911,30.5447,30.5725,57749.0
2023-10-02 12:10:00,32.91,32.98,32.91,32.97,17735.0,30.5725,30.6376,30.5725,30.6283,17735.0
2023-10-02 12:15:00,32.96,32.97,32.91,32.93,24051.0,30.619,30.6283,30.5725,30.5911,24051.0
2023-10-02 12:20:00,32.94,32.96,32.92,32.94,13933.0,30.6004,30.619,30.5818,30.6004,13933.0
2023-10-02 12:25:00,32.95,32.96,32.92,32.93,13422.0,30.6097,30.619,30.5818,30.5911,13422.0
2023-10-02 12:30:00,32.93,32.96,32.91,32.94,10250.0,30.5911,30.619,30.5725,30.6004,10250.0
2023-10-02 12:35:00,32.94,32.95,32.9,32.94,27330.0,30.6004,30.6097,30.5632,30.6004,27330.0
2023-10-02 12:40:00,32.93,32.94,32.9,32.91,13157.0,30.5911,30.6004,30.5632,30.5725,13157.0
2023-10-02 12:45:00,32.9,32.93,32.86,32.87,29431.0,30.5632,30.5911,30.5261,30.5354,29431.0
2023-10-02 12:50:00,32.86,32.92,32.86,32.91,24882.0,30.5261,30.5818,30.5261,30.5725,24882.0
2023-10-02 12:55:00,32.9,32.95,32.89,32.93,65786.0,30.5632,30.6097,30.554,30.5911,65786.0
2023-10-02 13:00:00,32.94,32.99,32.93,32.96,29439.0,30.6004,30.6469,30.5911,30.619,29439.0
2023-10-02 13:05:00,32.96,32.98,32.94,32.98,16583.0,30.619,30.6376,30.6004,30.6376,16583.0
2023-10-02 13:10:00,32.98,32.98,32.93,32.94,57973.0,30.6376,30.6376,30.5911,30.6004,57973.0
2023-10-02 13:15:00,32.94,33.0,32.93,33.0,25701.0,30.6004,30.6561,30.5911,30.6561,25701.0
2023-10-02 13:20:00,32.99,33.01,32.97,33.0,31001.0,30.6469,30.6654,30.6283,30.6561,31001.0
2023-10-02 13:25:00,32.99,33.02,32.99,33.01,21249.0,30.6469,30.6747,30.6469,30.6654,21249.0
2023-10-02 13:30:00,33.01,33.02,32.99,33.02,14200.0,30.6654,30.6747,30.6469,30.6747,14200.0
2023-10-02 13:35:00,33.02,33.02,32.96,32.98,45578.0,30.6747,30.6747,30.619,30.6376,45578.0
2023-10-02 13:40:00,32.98,33.01,32.98,32.98,25321.0,30.6376,30.6654,30.6376,30.6376,25321.0
2023-10-02 13:45:00,32.98,33.02,32.98,33.0,30268.0,30.6376,30.6747,30.6376,30.6561,30268.0
2023-10-02 13:50:00,33.01,33.03,32.99,32.99,37204.0,30.6654,30.684,30.6469,30.6469,37204.0
2023-10-02 13:55:00,33.0,33.01,32.95,32.97,32834.0,30.6561,30.6654,30.6097,30.6283,32834.0
2023-10-02 14:00:00,32.97,32.97,32.91,32.92,27364.0,30.6283,30.6283,30.5725,30.5818,27364.0
2023-10-02 14:05:00,32.93,33.0,32.92,32.97,41281.0,30.5911,30.6561,30.5818,30.6283,41281.0
2023-10-02 14:10:00,32.98,33.06,32.97,33.04,55653.0,30.6376,30.7119,30.6283,30.6933,55653.0
2023-10-02 14:15:00,33.04,33.04,32.97,32.98,39603.0,30.6933,30.6933,30.6283,30.6376,39603.0
2023-10-02 14:20:00,32.97,32.99,32.94,32.97,38745.0,30.6283,30.6469,30.6004,30.6283,38745.0
2023-10-02 14:25:00,32.97,32.97,32.94,32.96,35423.0,30.6283,30.6283,30.6004,30.619,35423.0
2023-10-02 14:30:00,32.96,32.97,32.92,32.92,50963.0,30.619,30.6283,30.5818,30.5818,50963.0
2023-10-02 14:35:00,32.93,32.94,32.88,32.9,24678.0,30.5911,30.6004,30.5447,30.5632,24678.0
2023-10-02 14:40:00,32.9,32.92,32.88,32.91,40210.0,30.5632,30.5818,30.5447,30.5725,40210.0
2023-10-02 14:45:00,32.91,32.95,32.89,32.94,92516.0,30.5725,30.6097,30.554,30.6004,92516.0
2023-10-02 14:50:00,32.93,32.99,32.93,32.95,53583.0,30.5911,30.6469,30.5911,30.6097,53583.0
2023-10-02 14:55:00,32.95,32.95,32.92,32.94,41015.0,30.6097,30.6097,30.5818,30.6004,41015.0
2023-10-02 15:00:00,32.93,32.95,32.87,32.88,41470.0,30.5911,30.6097,30.5354,30.5447,41470.0
2023-10-02 15:05:00,32.88,32.93,32.83,32.89,85100.0,30.5447,30.5911,30.4982,30.554,85100.0
2023-10-02 15:10:00,32.89,32.9,32.85,32.86,31071.0,30.554,30.5632,30.5168,30.5261,31071.0
2023-10-02 15:15:00,32.86,32.93,32.85,32.9,92406.0,30.5261,30.5911,30.5168,30.5632,92406.0
2023-10-02 15:20:00,32.9,32.94,32.88,32.93,45402.0,30.5632,30.6004,30.5447,30.5911,45402.0
2023-10-02 15:25:00,32.94,32.94,32.88,32.89,49786.0,30.6004,30.6004,30.5447,30.554,49786.0
2023-10-02 15:30:00,32.89,32.92,32.88,32.91,66218.0,30.554,30.5818,30.5447,30.5725,66218.0
2023-10-02 15:35:00,32.91,32.93,32.87,32.93,96524.0,30.5725,30.5911,30.5354,30.5911,96524.0
2023-10-02 15:40:00,32.93,32.95,32.89,32.9,76939.0,30.5911,30.6097,30.554,30.5632,76939.0
2023-10-02 15:45:00,32.89,32.9,32.83,32.86,171278.0,30.554,30.5632,30.4982,30.5261,171278.0
2023-10-02 15:50:00,32.85,32.92,32.82,32.91,255003.0,30.5168,30.5818,30.4889,30.5725,255003.0
2023-10-02 15:55:00,32.92,32.98,32.91,32.93,462154.0,30.5818,30.6376,30.5725,30.5911,462154.0
2023-10-03 09:30:00,32.8,32.82,32.72,32.79,105832.0,30.4704,30.4889,30.396,30.4611,105832.0
2023-10-03 09:35:00,32.8,32.81,32.72,32.75,63532.0,30.4704,30.4796,30.396,30.4239,63532.0
2023-10-03 09:40:00,32.74,32.84,32.62,32.82,112104.0,30.4146,30.5075,30.3031,30.4889,112104.0
2023-10-03 09:45:00,32.83,32.9,32.78,32.87,45504.0,30.4982,30.5632,30.4518,30.5354,45504.0
2023-10-03 09:50:00,32.87,32.88,32.78,32.81,44488.0,30.5354,30.5447,30.4518,30.4796,44488.0
2023-10-03 09:55:00,32.8,32.8,32.74,32.78,52141.0,30.4704,30.4704,30.4146,30.4518,52141.0
2023-10-03 10:00:00,32.79,32.8,32.68,32.76,68745.0,30.4611,30.4704,30.3589,30.4332,68745.0
2023-10-03 10:05:00,32.76,32.79,32.7,32.75,48616.0,30.4332,30.4611,30.3775,30.4239,48616.0
2023-10-03 10:10:00,32.75,32.83,32.75,32.77,51685.0,30.4239,30.4982,30.4239,30.4425,51685.0
2023-10-03 10:15:00,32.77,32.78,32.68,32.69,45228.0,30.4425,30.4518,30.3589,30.3682,45228.0
2023-10-03 10:20:00,32.68,32.78,32.68,32.77,63390.0,30.3589,30.4518,30.3589,30.4425,63390.0
2023-10-03 10:25:00,32.77,32.84,32.77,32.79,61392.0,30.4425,30.5075,30.4425,30.4611,61392.0
2023-10-03 10:30:00,32.78,32.81,32.72,32.73,69212.0,30.4518,30.4796,30.396,30.4053,69212.0
2023-10-03 10:35:00,32.73,32.81,32.73,32.77,45396.0,30.4053,30.4796,30.4053,30.4425,45396.0
2023-10-03 10:40:00,32.77,32.81,32.74,32.78,71664.0,30.4425,30.4796,30.4146,30.4518,71664.0
2023-10-03 10:45:00,32.78,32.79,32.72,32.74,72312.0,30.4518,30.4611,30.396,30.4146,72312.0
2023-10-03 10:50:00,32.75,32.76,32.7,32.76,80845.0,30.4239,30.4332,30.3775,30.4332,80845.0
2023-10-03 10:55:00,32.75,32.79,32.72,32.78,57994.0,30.4239,30.4611,30.396,30.4518,57994.0
2023-10-03 11:00:00,32.77,32.81,32.74,32.75,59907.0,30.4425,30.4796,30.4146,30.4239,59907.0
2023-10-03 11:05:00,32.75,32.79,32.75,32.76,45959.0,30.4239,30.4611,30.4239,30.4332,45959.0
2023-10-03 11:10:00,32.75,32.76,32.65,32.67,42199.0,30.4239,30.4332,30.331,30.3496,42199.0
2023-10-03 11:15:00,32.66,32.7,32.66,32.7,50963.0,30.3403,30.3775,30.3403,30.3775,50963.0
2023-10-03 11:20:00,32.7,32.72,32.67,32.69,28127.0,30.3775,30.396,30.3496,30.3682,28127.0
2023-10-03 11:25:00,32.68,32.7,32.66,32.69,22999.0,30.3589,30.3775,30.3403,30.3682,22999.0
2023-10-03 11:30:00,32.69,32.7,32.6,32.63,51361.0,30.3682,30.3775,30.2846,30.3124,51361.0
2023-10-03 11:35:00,32.62,32.63,32.59,32.62,26925.0,30.3031,30.3124,30.2753,30.3031,26925.0
2023-10-03 11:40:00,32.63,32.65,32.61,32.63,36827.0,30.3124,30.331,30.2938,30.3124,36827.0
2023-10-03 11:45:00,32.63,32.63,32.56,32.57,42047.0,30.3124,30.3124,30.2474,30.2567,42047.0
2023-10-03 11:50:00,32.56,32.61,32.54,32.58,41783.0,30.2474,30.2938,30.2288,30.266,41783.0
2023-10-03 11:55:00,32.57,32.58,32.53,32.53,64795.0,30.2567,30.266,30.2195,30.2195,64795.0
2023-10-03 12:00:00,32.53,32.56,32.49,32.52,163999.0,30.2195,30.2474,30.1824,30.2102,163999.0
2023-10-03 12:05:00,32.52,32.62,32.5,32.6,63743.0,30.2102,30.3031,30.1917,30.2846,63743.0
2023-10-03 12:10:00,32.59,32.67,32.59,32.65,54534.0,30.2753,30.3496,30.2753,30.331,54534.0
2023-10-03 12:15:00,32.65,32.7,32.61,32.69,57881.0,30.331,30.3775,30.2938,30.3682,57881.0
2023-10-03 12:20:00,32.69,32.72,32.67,32.72,131380.0,30.3682,30.396,30.3496,30.396,131380.0
2023-10-03 12:25:00,32.72,32.83,32.71,32.83,42435.0,30.396,30.4982,30.3867,30.4982,42435.0
2023-10-03 12:30:00,32.83,32.84,32.79,32.8,35969.0,30.4982,30.5075,30.4611,30.4704,35969.0
2023-10-03 12:35:00,32.8,32.82,32.77,32.79,77516.0,30.4704,30.4889,30.4425,30.4611,77516.0
2023-10-03 12:40:00,32.79,32.8,32.75,32.77,66502.0,30.4611,30.4704,30.4239,30.4425,66502.0
2023-10-03 12:45:00,32.77,32.83,32.76,32.83,26477.0,30.4425,30.4982,30.4332,30.4982,26477.0
2023-10-03 12:50:00,32.82,32.87,32.82,32.82,86473.0,30.4889,30.5354,30.4889,30.4889,86473.0
2023-10-03 12:55:00,32.83,32.83,32.79,32.8,98216.0,30.4982,30.4982,30.4611,30.4704,98216.0
2023-10-03 13:00:00,32.8,32.84,32.79,32.8,74276.0,30.4704,30.5075,30.4611,30.4704,74276.0
2023-10-03 13:05:00,32.81,32.86,32.81,32.82,43579.0,30.4796,30.5261,30.4796,30.4889,43579.0
2023-10-03 13:10:00,32.82,32.86,32.82,32.84,63255.0,30.4889,30.5261,30.4889,30.5075,63255.0
2023-10-03 13:15:00,32.85,32.87,32.81,32.83,80915.0,30.5168,30.5354,30.4796,30.4982,80915.0
2023-10-03 13:20:00,32.83,32.87,32.82,32.84,132132.0,30.4982,30.5354,30.4889,30.5075,132132.0
2023-10-03 13:25:00,32.84,32.88,32.84,32.88,46307.0,30.5075,30.5447,30.5075,30.5447,46307.0
2023-10-03 13:30:00,32.88,32.88,32.84,32.84,69841.0,30.5447,30.5447,30.5075,30.5075,69841.0
2023-10-03 13:35:00,32.85,32.86,32.83,32.84,55306.0,30.5168,30.5261,30.4982,30.5075,55306.0
2023-10-03 13:40:00,32.84,32.85,32.82,32.85,54441.0,30.5075,30.5168,30.4889,30.5168,54441.0
2023-10-03 13:45:00,32.84,32.86,32.8,32.82,70650.0,30.5075,30.5261,30.4704,30.4889,70650.0
2023-10-03 13:50:00,32.82,32.83,32.79,32.8,88566.0,30.4889,30.4982,30.4611,30.4704,88566.0
2023-10-03 13:55:00,32.8,32.81,32.78,32.8,106204.0,30.4704,30.4796,30.4518,30.4704,106204.0
2023-10-03 14:00:00,32.8,32.81,32.7,32.71,110589.0,30.4704,30.4796,30.3775,30.3867,110589.0
2023-10-03 14:05:00,32.7,32.73,32.69,32.72,73256.0,30.3775,30.4053,30.3682,30.396,73256.0
2023-10-03 14:10:00,32.71,32.73,32.68,32.7,55354.0,30.3867,30.4053,30.3589,30.3775,55354.0
2023-10-03 14:15:00,32.69,32.71,32.67,32.7,77704.0,30.3682,30.3867,30.3496,30.3775,77704.0
2023-10-03 14:20:00,32.7,32.76,32.69,32.75,53031.0,30.3775,30.4332,30.3682,30.4239,53031.0
2023-10-03 14:25:00,32.75,32.76,32.72,32.76,38787.0,30.4239,30.4332,30.396,30.4332,38787.0
2023-10-03 14:30:00,32.76,32.81,32.76,32.8,60585.0,30.4332,30.4796,30.4332,30.4704,60585.0
2023-10-03 14:35:00,32.8,32.85,32.8,32.83,73011.0,30.4704,30.5168,30.4704,30.4982,73011.0
2023-10-03 14:40:00,32.84,32.86,32.8,32.81,80181.0,30.5075,30.5261,30.4704,30.4796,80181.0
2023-10-03 14:45:00,32.8,32.82,32.79,32.8,28571.0,30.4704,30.4889,30.4611,30.4704,28571.0
2023-10-03 14:50:00,32.8,32.81,32.79,32.8,41551.0,30.4704,30.4796,30.4611,30.4704,41551.0
2023-10-03 14:55:00,32.8,32.85,32.79,32.84,108127.0,30.4704,30.5168,30.4611,30.5075,108127.0
2023-10-03 15:00:00,32.84,32.86,32.8,32.83,132894.0,30.5075,30.5261,30.4704,30.4982,132894.0
2023-10-03 15:05:00,32.84,32.87,32.82,32.84,86910.0,30.5075,30.5354,30.4889,30.5075,86910.0
2023-10-03 15:10:00,32.84,32.85,32.81,32.84,74074.0,30.5075,30.5168,30.4796,30.5075,74074.0
2023-10-03 15:15:00,32.84,32.9,32.83,32.9,69320.0,30.5075,30.5632,30.4982,30.5632,69320.0
2023-10-03 15:20:00,32.9,32.93,32.89,32.93,48185.0,30.5632,30.5911,30.554,30.5911,48185.0
2023-10-03 15:25:00,32.93,32.95,32.89,32.9,99427.0,30.5911,30.6097,30.554,30.5632,99427.0
2023-10-03 15:30:00,32.9,32.9,32.81,32.86,115142.0,30.5632,30.5632,30.4796,30.5261,115142.0
2023-10-03 15:35:00,32.86,32.9,32.85,32.88,78130.0,30.5261,30.5632,30.5168,30.5447,78130.0
2023-10-03 15:40:00,32.88,32.91,32.86,32.88,110998.0,30.5447,30.5725,30.5261,30.5447,110998.0
2023-10-03 15:45:00,32.88,32.88,32.86,32.87,121862.0,30.5447,30.5447,30.5261,30.5354,121862.0
2023-10-03 15:50:00,32.86,32.92,32.86,32.89,272950.0,30.5261,30.5818,30.5261,30.554,272950.0
2023-10-03 15:55:00,32.9,32.98,32.89,32.98,468215.0,30.5632,30.6376,30.554,30.6376,468215.0
2023-10-04 09:30:00,32.95,33.11,32.88,33.01,127964.0,30.6097,30.7583,30.5447,30.6654,127964.0
2023-10-04 09:35:00,33.0,33.0,32.83,32.84,59638.0,30.6561,30.6561,30.4982,30.5075,59638.0
2023-10-04 09:40:00,32.84,32.94,32.83,32.9,91091.0,30.5075,30.6004,30.4982,30.5632,91091.0
2023-10-04 09:45:00,32.91,32.92,32.81,32.84,82164.0,30.5725,30.5818,30.4796,30.5075,82164.0
2023-10-04 09:50:00,32.83,32.97,32.8,32.95,66471.0,30.4982,30.6283,30.4704,30.6097,66471.0
2023-10-04 09:55:00,32.95,33.03,32.95,33.03,62088.0,30.6097,30.684,30.6097,30.684,62088.0
2023-10-04 10:00:00,33.03,33.19,32.97,32.97,89493.0,30.684,30.8327,30.6283,30.6283,89493.0
2023-10-04 10:05:00,32.98,32.99,32.93,32.97,46920.0,30.6376,30.6469,30.5911,30.6283,46920.0
2023-10-04 10:10:00,32.98,32.99,32.91,32.98,97449.0,30.6376,30.6469,30.5725,30.6376,97449.0
2023-10-04 10:15:00,32.97,32.97,32.86,32.87,37806.0,30.6283,30.6283,30.5261,30.5354,37806.0
2023-10-04 10:20:00,32.87,32.89,32.84,32.87,57600.0,30.5354,30.554,30.5075,30.5354,57600.0
2023-10-04 10:25:00,32.87,32.88,32.8,32.84,47672.0,30.5354,30.5447,30.4704,30.5075,47672.0
2023-10-04 10:30:00,32.83,32.88,32.8,32.88,52945.0,30.4982,30.5447,30.4704,30.5447,52945.0
2023-10-04 10:35:00,32.88,32.93,32.86,32.88,42597.0,30.5447,30.5911,30.5261,30.5447,42597.0
2023-10-04 10:40:00,32.89,32.93,32.87,32.88,70444.0,30.554,30.5911,30.5354,30.5447,70444.0
2023-10-04 10:45:00,32.88,32.92,32.85,32.86,76027.0,30.5447,30.5818,30.5168,30.5261,76027.0
2023-10-04 10:50:00,32.87,32.94,32.86,32.94,53706.0,30.5354,30.6004,30.5261,30.6004,53706.0
2023-10-04 10:55:00,32.94,32.99,32.93,32.98,46768.0,30.6004,30.6469,30.5911,30.6376,46768.0
2023-10-04 11:00:00,32.98,33.0,32.93,32.98,47475.0,30.6376,30.6561,30.5911,30.6376,47475.0
2023-10-04 11:05:00,32.98,33.08,32.98,33.05,57968.0,30.6376,30.7305,30.6376,30.7026,57968.0
2023-10-04 11:10:00,33.05,33.06,32.98,33.01,84733.0,30.7026,30.7119,30.6376,30.6654,84733.0
2023-10-04 11:15:00,33.01,33.12,33.01,33.12,39811.0,30.6654,30.7676,30.6654,30.7676,39811.0
2023-10-04 11:20:00,33.12,33.15,33.08,33.09,71352.0,30.7676,30.7955,30.7305,30.7398,71352.0
2023-10-04 11:25:00,33.08,33.15,33.08,33.14,74991.0,30.7305,30.7955,30.7305,30.7862,74991.0
2023-10-04 11:30:00,33.13,33.13,33.0,33.04,47487.0,30.7769,30.7769,30.6561,30.6933,47487.0
2023-10-04 11:35:00,33.04,33.05,33.01,33.02,31988.0,30.6933,30.7026,30.6654,30.6747,31988.0
2023-10-04 11:40:00,33.03,33.04,32.97,32.98,33012.0,30.684,30.6933,30.6283,30.6376,33012.0
2023-10-04 11:45:00,32.98,33.06,32.97,33.02,72817.0,30.6376,30.7119,30.6283,30.6747,72817.0
2023-10-04 11:50:00,33.01,33.06,33.0,33.05,53595.0,30.6654,30.7119,30.6561,30.7026,53595.0
2023-10-04 11:55:00,33.05,33.07,33.01,33.04,34808.0,30.7026,30.7212,30.6654,30.6933,34808.0
2023-10-04 12:00:00,33.05,33.07,33.01,33.02,34431.0,30.7026,30.7212,30.6654,30.6747,34431.0
2023-10-04 12:05:00,33.02,33.04,32.97,32.99,32226.0,30.6747,30.6933,30.6283,30.6469,32226.0
2023-10-04 12:10:00,32.99,33.06,32.99,33.01,51700.0,30.6469,30.7119,30.6469,30.6654,51700.0
2023-10-04 12:15:00,33.01,33.05,33.0,33.04,31089.0,30.6654,30.7026,30.6561,30.6933,31089.0
2023-10-04 12:20:00,33.04,33.06,33.01,33.04,25990.0,30.6933,30.7119,30.6654,30.6933,25990.0
2023-10-04 12:25:00,33.04,33.07,33.03,33.05,30707.0,30.6933,30.7212,30.684,30.7026,30707.0
2023-10-04 12:30:00,33.06,33.11,33.05,33.11,18738.0,30.7119,30.7583,30.7026,30.7583,18738.0
2023-10-04 12:35:00,33.11,33.11,33.08,33.09,23293.0,30.7583,30.7583,30.7305,30.7398,23293.0
2023-10-04 12:40:00,33.09,33.12,33.04,33.06,61835.0,30.7398,30.7676,30.6933,30.7119,61835.0
2023-10-04 12:45:00,33.05,33.09,33.04,33.05,38848.0,30.7026,30.7398,30.6933,30.7026,38848.0
2023-10-04 12:50:00,33.05,33.06,32.98,33.0,43248.0,30.7026,30.7119,30.6376,30.6561,43248.0
2023-10-04 12:55:00,32.99,33.0,32.97,32.98,25761.0,30.6469,30.6561,30.6283,30.6376,25761.0
2023-10-04 13:00:00,32.99,33.01,32.93,32.93,24932.0,30.6469,30.6654,30.5911,30.5911,24932.0
2023-10-04 13:05:00,32.93,32.95,32.92,32.93,20667.0,30.5911,30.6097,30.5818,30.5911,20667.0
2023-10-04 13:10:00,32.92,32.96,32.92,32.93,38364.0,30.5818,30.619,30.5818,30.5911,38364.0
2023-10-04 13:15:00,32.93,32.95,32.9,32.91,42131.0,30.5911,30.6097,30.5632,30.5725,42131.0
2023-10-04 13:20:00,32.9,32.91,32.85,32.86,45039.0,30.5632,30.5725,30.5168,30.5261,45039.0
2023-10-04 13:25:00,32.86,32.87,32.84,32.84,28431.0,30.5261,30.5354,30.5075,30.5075,28431.0
2023-10-04 13:30:00,32.84,32.85,32.78,32.8,95615.0,30.5075,30.5168,30.4518,30.4704,95615.0
2023-10-04 13:35:00,32.81,32.83,32.74,32.74,58579.0,30.4796,30.4982,30.4146,30.4146,58579.0
2023-10-04 13:40:00,32.74,32.75,32.7,32.75,45935.0,30.4146,30.4239,30.3775,30.4239,45935.0
2023-10-04 13:45:00,32.75,32.77,32.72,32.76,42416.0,30.4239,30.4425,30.396,30.4332,42416.0
2023-10-04 13:50:00,32.75,32.75,32.65,32.65,31643.0,30.4239,30.4239,30.331,30.331,31643.0
2023-10-04 13:55:00,32.65,32.66,32.61,32.62,41802.0,30.331,30.3403,30.2938,30.3031,41802.0
2023-10-04 14:00:00,32.61,32.64,32.59,32.64,39920.0,30.2938,30.3217,30.2753,30.3217,39920.0
2023-10-04 14:05:00,32.63,32.64,32.62,32.64,40507.0,30.3124,30.3217,30.3031,30.3217,40507.0
2023-10-04 14:10:00,32.63,32.67,32.63,32.66,47969.0,30.3124,30.3496,30.3124,30.3403,47969.0
2023-10-04 14:15:00,32.67,32.7,32.65,32.7,75172.0,30.3496,30.3775,30.331,30.3775,75172.0
2023-10-04 14:20:00,32.7,32.72,32.6,32.61,73465.0,30.3775,30.396,30.2846,30.2938,73465.0
2023-10-04 14:25:00,32.61,32.62,32.59,32.6,36792.0,30.2938,30.3031,30.2753,30.2846,36792.0
2023-10-04 14:30:00,32.59,32.65,32.59,32.62,51071.0,30.2753,30.331,30.2753,30.3031,51071.0
2023-10-04 14:35:00,32.62,32.62,32.58,32.61,42152.0,30.3031,30.3031,30.266,30.2938,42152.0
2023-10-04 14:40:00,32.6,32.62,32.59,32.61,41574.0,30.2846,30.3031,30.2753,30.2938,41574.0
2023-10-04 14:45:00,32.61,32.65,32.6,32.65,44583.0,30.2938,30.331,30.2846,30.331,44583.0
2023-10-04 14:50:00,32.64,32.65,32.63,32.65,44357.0,30.3217,30.331,30.3124,30.331,44357.0
2023-10-04 14:55:00,32.65,32.7,32.64,32.7,38191.0,30.331,30.3775,30.3217,30.3775,38191.0
2023-10-04 15:00:00,32.7,32.73,32.67,32.68,61473.0,30.3775,30.4053,30.3496,30.3589,61473.0
2023-10-04 15:05:00,32.68,32.69,32.66,32.69,46714.0,30.3589,30.3682,30.3403,30.3682,46714.0
2023-10-04 15:10:00,32.69,32.73,32.68,32.7,69886.0,30.3682,30.4053,30.3589,30.3775,69886.0
2023-10-04 15:15:00,32.7,32.79,32.7,32.76,77498.0,30.3775,30.4611,30.3775,30.4332,77498.0
2023-10-04 15:20:00,32.76,32.8,32.74,32.8,43867.0,30.4332,30.4704,30.4146,30.4704,43867.0
2023-10-04 15:25:00,32.8,32.8,32.76,32.77,45244.0,30.4704,30.4704,30.4332,30.4425,45244.0
2023-10-04 15:30:00,32.77,32.82,32.76,32.82,79915.0,30.4425,30.4889,30.4332,30.4889,79915.0
2023-10-04 15:35:00,32.82,32.83,32.8,32.81,63857.0,30.4889,30.4982,30.4704,30.4796,63857.0
2023-10-04 15:40:00,32.82,32.85,32.81,32.82,105201.0,30.4889,30.5168,30.4796,30.4889,105201.0
2023-10-04 15:45:00,32.82,32.84,32.79,32.82,119644.0,30.4889,30.5075,30.4611,30.4889,119644.0
2023-10-04 15:50:00,32.82,32.88,32.79,32.88,225959.0,30.4889,30.5447,30.4611,30.5447,225959.0
2023-10-04 15:55:00,32.87,32.94,32.86,32.92,812037.0,30.5354,30.6004,30.5261,30.5818,812037.0
2023-10-05 09:30:00,32.64,33.03,32.63,32.94,97272.0,30.3217,30.684,30.3124,30.6004,97272.0
2023-10-05 09:35:00,32.94,33.05,32.88,32.88,44564.0,30.6004,30.7026,30.5447,30.5447,44564.0
2023-10-05 09:40:00,32.87,32.94,32.84,32.9,51938.0,30.5354,30.6004,30.5075,30.5632,51938.0
2023-10-05 09:45:00,32.92,33.01,32.88,32.96,21827.0,30.5818,30.6654,30.5447,30.619,21827.0
2023-10-05 09:50:00,32.97,33.07,32.96,33.07,33757.0,30.6283,30.7212,30.619,30.7212,33757.0
2023-10-05 09:55:00,33.07,33.17,33.06,33.14,36888.0,30.7212,30.8141,30.7119,30.7862,36888.0
2023-10-05 10:00:00,33.15,33.19,33.09,33.12,76179.0,30.7955,30.8327,30.7398,30.7676,76179.0
2023-10-05 10:05:00,33.12,33.22,33.06,33.22,40521.0,30.7676,30.8605,30.7119,30.8605,40521.0
2023-10-05 10:10:00,33.21,33.25,33.16,33.25,36978.0,30.8512,30.8884,30.8048,30.8884,36978.0
2023-10-05 10:15:00,33.25,33.28,33.22,33.27,35531.0,30.8884,30.9163,30.8605,30.907,35531.0
2023-10-05 10:20:00,33.28,33.28,33.17,33.18,47325.0,30.9163,30.9163,30.8141,30.8234,47325.0
2023-10-05 10:25:00,33.18,33.24,33.17,33.24,32887.0,30.8234,30.8791,30.8141,30.8791,32887.0
2023-10-05 10:30:00,33.23,33.31,33.23,33.27,37421.0,30.8698,30.9441,30.8698,30.907,37421.0
2023-10-05 10:35:00,33.27,33.27,33.22,33.23,32365.0,30.907,30.907,30.8605,30.8698,32365.0
2023-10-05 10:40:00,33.22,33.28,33.21,33.28,41131.0,30.8605,30.9163,30.8512,30.9163,41131.0
2023-10-05 10:45:00,33.27,33.35,33.24,33.33,59776.0,30.907,30.9813,30.8791,30.9627,59776.0
2023-10-05 10:50:00,33.33,33.35,33.3,33.32,56339.0,30.9627,30.9813,30.9348,30.9534,56339.0
2023-10-05 10:55:00,33.32,33.33,33.29,33.31,39764.0,30.9534,30.9627,30.9255,30.9441,39764.0
2023-10-05 11:00:00,33.3,33.33,33.26,33.29,88169.0,30.9348,30.9627,30.8977,30.9255,88169.0
2023-10-05 11:05:00,33.3,33.3,33.25,33.27,44530.0,30.9348,30.9348,30.8884,30.907,44530.0
2023-10-05 11:10:00,33.27,33.35,33.26,33.33,33801.0,30.907,30.9813,30.8977,30.9627,33801.0
2023-10-05 11:15:00,33.34,33.39,33.32,33.33,79671.0,30.972,31.0184,30.9534,30.9627,79671.0
2023-10-05 11:20:00,33.33,33.39,33.28,33.38,52273.0,30.9627,31.0184,30.9163,31.0092,52273.0
2023-10-05 11:25:00,33.38,33.4,33.3,33.33,65619.0,31.0092,31.0277,30.9348,30.9627,65619.0
2023-10-05 11:30:00,33.32,33.39,33.29,33.38,129632.0,30.9534,31.0184,30.9255,31.0092,129632.0
2023-10-05 11:35:00,33.39,33.45,33.39,33.45,54621.0,31.0184,31.0742,31.0184,31.0742,54621.0
2023-10-05 11:40:00,33.45,33.49,33.41,33.41,67987.0,31.0742,31.1113,31.037,31.037,67987.0
2023-10-05 11:45:00,33.41,33.42,33.37,33.39,41413.0,31.037,31.0463,30.9999,31.0184,41413.0
2023-10-05 11:50:00,33.38,33.38,33.34,33.37,50195.0,31.0092,31.0092,30.972,30.9999,50195.0
2023-10-05 11:55:00,33.37,33.37,33.3,33.32,39804.0,30.9999,30.9999,30.9348,30.9534,39804.0
2023-10-05 12:00:00,33.32,33.32,33.23,33.25,55419.0,30.9534,30.9534,30.8698,30.8884,55419.0
2023-10-05 12:05:00,33.25,33.3,33.25,33.29,23161.0,30.8884,30.9348,30.8884,30.9255,23161.0
2023-10-05 12:10:00,33.29,33.34,33.27,33.34,34433.0,30.9255,30.972,30.907,30.972,34433.0
2023-10-05 12:15:00,33.33,33.36,33.29,33.34,43413.0,30.9627,30.9906,30.9255,30.972,43413.0
2023-10-05 12:20:00,33.34,33.38,33.33,33.38,48483.0,30.972,31.0092,30.9627,31.0092,48483.0
2023-10-05 12:25:00,33.37,33.39,33.35,33.39,18574.0,30.9999,31.0184,30.9813,31.0184,18574.0
2023-10-05 12:30:00,33.39,33.42,33.37,33.38,35759.0,31.0184,31.0463,30.9999,31.0092,35759.0
2023-10-05 12:35:00,33.37,33.4,33.36,33.4,47267.0,30.9999,31.0277,30.9906,31.0277,47267.0
2023-10-05 12:40:00,33.39,33.4,33.36,33.39,27820.0,31.0184,31.0277,30.9906,31.0184,27820.0
2023-10-05 12:45:00,33.38,33.4,33.37,33.38,16740.0,31.0092,31.0277,30.9999,31.0092,16740.0
2023-10-05 12:50:00,33.38,33.42,33.35,33.36,21223.0,31.0092,31.0463,30.9813,30.9906,21223.0
2023-10-05 12:55:00,33.35,33.38,33.32,33.34,22032.0,30.9813,31.0092,30.9534,30.972,22032.0
2023-10-05 13:00:00,33.33,33.35,33.28,33.28,19810.0,30.9627,30.9813,30.9163,30.9163,19810.0
2023-10-05 13:05:00,33.28,33.28,33.25,33.26,16180.0,30.9163,30.9163,30.8884,30.8977,16180.0
2023-10-05 13:10:00,33.27,33.3,33.25,33.28,24641.0,30.907,30.9348,30.8884,30.9163,24641.0
2023-10-05 13:15:00,33.27,33.29,33.26,33.27,21045.0,30.907,30.9255,30.8977,30.907,21045.0
2023-10-05 13:20:00,33.27,33.31,33.25,33.25,26691.0,30.907,30.9441,30.8884,30.8884,26691.0
2023-10-05 13:25:00,33.25,33.25,33.18,33.21,48373.0,30.8884,30.8884,30.8234,30.8512,48373.0
2023-10-05 13:30:00,33.22,33.27,33.17,33.27,75101.0,30.8605,30.907,30.8141,30.907,75101.0
2023-10-05 13:35:00,33.27,33.34,33.26,33.31,33305.0,30.907,30.972,30.8977,30.9441,33305.0
2023-10-05 13:40:00,33.3,33.33,33.29,33.33,21314.0,30.9348,30.9627,30.9255,30.9627,21314.0
2023-10-05 13:45:00,33.33,33.34,33.28,33.31,49539.0,30.9627,30.972,30.9163,30.9441,49539.0
2023-10-05 13:50:00,33.32,33.32,33.27,33.28,21201.0,30.9534,30.9534,30.907,30.9163,21201.0
2023-10-05 13:55:00,33.28,33.32,33.27,33.32,52392.0,30.9163,30.9534,30.907,30.9534,52392.0
2023-10-05 14:00:00,33.32,33.36,33.31,33.35,36455.0,30.9534,30.9906,30.9441,30.9813,36455.0
2023-10-05 14:05:00,33.36,33.36,33.33,33.34,22038.0,30.9906,30.9906,30.9627,30.972,22038.0
2023-10-05 14:10:00,33.34,33.36,33.33,33.34,18451.0,30.972,30.9906,30.9627,30.972,18451.0
2023-10-05 14:15:00,33.35,33.36,33.33,33.34,37738.0,30.9813,30.9906,30.9627,30.972,37738.0
2023-10-05 14:20:00,33.34,33.35,33.28,33.29,57921.0,30.972,30.9813,30.9163,30.9255,57921.0
2023-10-05 14:25:00,33.3,33.36,33.29,33.36,85926.0,30.9348,30.9906,30.9255,30.9906,85926.0
2023-10-05 14:30:00,33.36,33.43,33.36,33.42,31221.0,30.9906,31.0556,30.9906,31.0463,31221.0
2023-10-05 14:35:00,33.42,33.46,33.4,33.46,53413.0,31.0463,31.0835,31.0277,31.0835,53413.0
2023-10-05 14:40:00,33.46,33.49,33.44,33.45,49033.0,31.0835,31.1113,31.0649,31.0742,49033.0
2023-10-05 14:45:00,33.45,33.46,33.42,33.43,39627.0,31.0742,31.0835,31.0463,31.0556,39627.0
2023-10-05 14:50:00,33.43,33.43,33.39,33.4,26488.0,31.0556,31.0556,31.0184,31.0277,26488.0
2023-10-05 14:55:00,33.4,33.41,33.36,33.4,93909.0,31.0277,31.037,30.9906,31.0277,93909.0
2023-10-05 15:00:00,33.4,33.42,33.37,33.39,55442.0,31.0277,31.0463,30.9999,31.0184,55442.0
2023-10-05 15:05:00,33.39,33.43,33.38,33.43,35838.0,31.0184,31.0556,31.0092,31.0556,35838.0
2023-10-05 15:10:00,33.43,33.45,33.41,33.43,60609.0,31.0556,31.0742,31.037,31.0556,60609.0
2023-10-05 15:15:00,33.43,33.48,33.41,33.45,52154.0,31.0556,31.1021,31.037,31.0742,52154.0
2023-10-05 15:20:00,33.45,33.48,33.44,33.48,46178.0,31.0742,31.1021,31.0649,31.1021,46178.0
2023-10-05 15:25:00,33.48,33.49,33.46,33.48,24366.0,31.1021,31.1113,31.0835,31.1021,24366.0
2023-10-05 15:30:00,33.49,33.5,33.47,33.48,68548.0,31.1113,31.1206,31.0928,31.1021,68548.0
2023-10-05 15:35:00,33.48,33.48,33.43,33.44,87164.0,31.1021,31.1021,31.0556,31.0649,87164.0
2023-10-05 15:40:00,33.44,33.45,33.39,33.4,94129.0,31.0649,31.0742,31.0184,31.0277,94129.0
2023-10-05 15:45:00,33.39,33.43,33.34,33.39,235454.0,31.0184,31.0556,30.972,31.0184,235454.0
2023-10-05 15:50:00,33.38,33.39,33.3,33.3,277277.0,31.0092,31.0184,30.9348,30.9348,277277.0
2023-10-05 15:55:00,33.31,33.36,33.28,33.35,811197.0,30.9441,30.9906,30.9163,30.9813,811197.0
2023-10-06 09:30:00,33.22,33.36,33.12,33.18,142011.0,30.8605,30.9906,30.7676,30.8234,142011.0
2023-10-06 09:35:00,33.18,33.18,32.92,32.96,52902.0,30.8234,30.8234,30.5818,30.619,52902.0
2023-10-06 09:40:00,32.95,33.1,32.92,33.07,41865.0,30.6097,30.749,30.5818,30.7212,41865.0
2023-10-06 09:45:00,33.06,33.11,33.0,33.11,72278.0,30.7119,30.7583,30.6561,30.7583,72278.0
2023-10-06 09:50:00,33.1,33.25,33.1,33.19,57685.0,30.749,30.8884,30.749,30.8327,57685.0
2023-10-06 09:55:00,33.19,33.27,33.16,33.26,48737.0,30.8327,30.907,30.8048,30.8977,48737.0
2023-10-06 10:00:00,33.26,33.31,33.22,33.3,63813.0,30.8977,30.9441,30.8605,30.9348,63813.0
2023-10-06 10:05:00,33.3,33.31,33.18,33.2,67001.0,30.9348,30.9441,30.8234,30.8419,67001.0
2023-10-06 10:10:00,33.19,33.31,33.17,33.27,174719.0,30.8327,30.9441,30.8141,30.907,174719.0
2023-10-06 10:15:00,33.27,33.28,33.16,33.27,65969.0,30.907,30.9163,30.8048,30.907,65969.0
2023-10-06 10:20:00,33.26,33.44,33.23,33.44,121387.0,30.8977,31.0649,30.8698,31.0649,121387.0
2023-10-06 10:25:00,33.44,33.51,33.38,33.51,67704.0,31.0649,31.1299,31.0092,31.1299,67704.0
2023-10-06 10:30:00,33.52,33.54,33.47,33.48,49501.0,31.1392,31.1578,31.0928,31.1021,49501.0
2023-10-06 10:35:00,33.48,33.59,33.46,33.59,90226.0,31.1021,31.2042,31.0835,31.2042,90226.0
2023-10-06 10:40:00,33.59,33.62,33.42,33.43,96088.0,31.2042,31.2321,31.0463,31.0556,96088.0
2023-10-06 10:45:00,33.43,33.49,33.41,33.45,62527.0,31.0556,31.1113,31.037,31.0742,62527.0
2023-10-06 10:50:00,33.45,33.49,33.41,33.41,32751.0,31.0742,31.1113,31.037,31.037,32751.0
2023-10-06 10:55:00,33.41,33.44,33.36,33.38,31416.0,31.037,31.0649,30.9906,31.0092,31416.0
2023-10-06 11:00:00,33.38,33.45,33.36,33.45,30650.0,31.0092,31.0742,30.9906,31.0742,30650.0
2023-10-06 11:05:00,33.45,33.48,33.42,33.48,33084.0,31.0742,31.1021,31.0463,31.1021,33084.0
2023-10-06 11:10:00,33.48,33.56,33.47,33.54,56492.0,31.1021,31.1764,31.0928,31.1578,56492.0
2023-10-06 11:15:00,33.53,33.57,33.52,33.54,41787.0,31.1485,31.1857,31.1392,31.1578,41787.0
2023-10-06 11:20:00,33.54,33.58,33.52,33.58,22058.0,31.1578,31.1949,31.1392,31.1949,22058.0
2023-10-06 11:25:00,33.59,33.71,33.58,33.68,53325.0,31.2042,31.3157,31.1949,31.2878,53325.0
2023-10-06 11:30:00,33.69,33.71,33.65,33.66,30331.0,31.2971,31.3157,31.26,31.2693,30331.0
2023-10-06 11:35:00,33.66,33.72,33.61,33.69,58900.0,31.2693,31.325,31.2228,31.2971,58900.0
2023-10-06 11:40:00,33.69,33.78,33.69,33.77,89743.0,31.2971,31.3807,31.2971,31.3715,89743.0
2023-10-06 11:45:00,33.78,33.78,33.7,33.73,35154.0,31.3807,31.3807,31.3064,31.3343,35154.0
2023-10-06 11:50:00,33.73,33.79,33.72,33.78,28239.0,31.3343,31.39,31.325,31.3807,28239.0
2023-10-06 11:55:00,33.79,33.82,33.78,33.8,33957.0,31.39,31.4179,31.3807,31.3993,33957.0
2023-10-06 12:00:00,33.81,33.85,33.78,33.8,38121.0,31.4086,31.4458,31.3807,31.3993,38121.0
2023-10-06 12:05:00,33.8,33.81,33.75,33.8,32662.0,31.3993,31.4086,31.3529,31.3993,32662.0
2023-10-06 12:10:00,33.79,33.79,33.7,33.72,44354.0,31.39,31.39,31.3064,31.325,44354.0
2023-10-06 12:15:00,33.73,33.86,33.71,33.84,28841.0,31.3343,31.4551,31.3157,31.4365,28841.0
2023-10-06 12:20:00,33.83,33.84,33.78,33.8,25226.0,31.4272,31.4365,31.3807,31.3993,25226.0
2023-10-06 12:25:00,33.79,33.84,33.78,33.8,38719.0,31.39,31.4365,31.3807,31.3993,38719.0
2023-10-06 12:30:00,33.81,33.82,33.78,33.81,24992.0,31.4086,31.4179,31.3807,31.4086,24992.0
2023-10-06 12:35:00,33.8,33.82,33.77,33.77,27889.0,31.3993,31.4179,31.3715,31.3715,27889.0
2023-10-06 12:40:00,33.77,33.86,33.77,33.85,47915.0,31.3715,31.4551,31.3715,31.4458,47915.0
2023-10-06 12:45:00,33.85,33.86,33.8,33.82,20527.0,31.4458,31.4551,31.3993,31.4179,20527.0
2023-10-06 12:50:00,33.82,33.83,33.77,33.77,21263.0,31.4179,31.4272,31.3715,31.3715,21263.0
2023-10-06 12:55:00,33.76,33.76,33.72,33.73,11462.0,31.3622,31.3622,31.325,31.3343,11462.0
2023-10-06 13:00:00,33.73,33.75,33.72,33.74,15317.0,31.3343,31.3529,31.325,31.3436,15317.0
2023-10-06 13:05:00,33.73,33.77,33.72,33.73,32950.0,31.3343,31.3715,31.325,31.3343,32950.0
2023-10-06 13:10:00,33.73,33.78,33.71,33.78,35584.0,31.3343,31.3807,31.3157,31.3807,35584.0
2023-10-06 13:15:00,33.77,33.78,33.74,33.76,24385.0,31.3715,31.3807,31.3436,31.3622,24385.0
2023-10-06 13:20:00,33.75,33.84,33.75,33.83,31921.0,31.3529,31.4365,31.3529,31.4272,31921.0
2023-10-06 13:25:00,33.84,33.86,33.83,33.84,27322.0,31.4365,31.4551,31.4272,31.4365,27322.0
2023-10-06 13:30:00,33.84,33.86,33.81,33.82,30529.0,31.4365,31.4551,31.4086,31.4179,30529.0
2023-10-06 13:35:00,33.82,33.82,33.76,33.78,23494.0,31.4179,31.4179,31.3622,31.3807,23494.0
2023-10-06 13:40:00,33.77,33.79,33.74,33.76,28680.0,31.3715,31.39,31.3436,31.3622,28680.0
2023-10-06 13:45:00,33.75,33.8,33.74,33.8,24410.0,31.3529,31.3993,31.3436,31.3993,24410.0
2023-10-06 13:50:00,33.8,33.82,33.79,33.82,42585.0,31.3993,31.4179,31.39,31.4179,42585.0
2023-10-06 13:55:00,33.82,33.83,33.8,33.83,19203.0,31.4179,31.4272,31.3993,31.4272,19203.0
2023-10-06 14:00:00,33.82,33.84,33.81,33.84,23740.0,31.4179,31.4365,31.4086,31.4365,23740.0
2023-10-06 14:05:00,33.84,33.85,33.81,33.84,30809.0,31.4365,31.4458,31.4086,31.4365,30809.0
2023-10-06 14:10:00,33.84,33.86,33.81,33.82,22945.0,31.4365,31.4551,31.4086,31.4179,22945.0
2023-10-06 14:15:00,33.81,33.83,33.8,33.82,37018.0,31.4086,31.4272,31.3993,31.4179,37018.0
2023-10-06 14:20:00,33.82,33.83,33.81,33.83,10198.0,31.4179,31.4272,31.4086,31.4272,10198.0
2023-10-06 14:25:00,33.83,33.86,33.81,33.83,197278.0,31.4272,31.4551,31.4086,31.4272,197278.0
2023-10-06 14:30:00,33.83,33.89,33.82,33.88,38868.0,31.4272,31.4829,31.4179,31.4736,38868.0
2023-10-06 14:35:00,33.88,33.89,33.85,33.87,42492.0,31.4736,31.4829,31.4458,31.4644,42492.0
2023-10-06 14:40:00,33.87,33.88,33.84,33.86,20629.0,31.4644,31.4736,31.4365,31.4551,20629.0
2023-10-06 14:45:00,33.85,33.86,33.83,33.84,16348.0,31.4458,31.4551,31.4272,31.4365,16348.0
2023-10-06 14:50:00,33.84,33.84,33.78,33.79,36172.0,31.4365,31.4365,31.3807,31.39,36172.0
2023-10-06 14:55:00,33.79,33.79,33.75,33.77,30993.0,31.39,31.39,31.3529,31.3715,30993.0
2023-10-06 15:00:00,33.77,33.77,33.69,33.7,35208.0,31.3715,31.3715,31.2971,31.3064,35208.0
2023-10-06 15:05:00,33.7,33.73,33.68,33.72,32971.0,31.3064,31.3343,31.2878,31.325,32971.0
2023-10-06 15:10:00,33.72,33.72,33.67,33.69,39636.0,31.325,31.325,31.2786,31.2971,39636.0
2023-10-06 15:15:00,33.69,33.71,33.66,33.7,32751.0,31.2971,31.3157,31.2693,31.3064,32751.0
2023-10-06 15:20:00,33.7,33.76,33.7,33.75,43981.0,31.3064,31.3622,31.3064,31.3529,43981.0
2023-10-06 15:25:00,33.75,33.75,33.73,33.75,33343.0,31.3529,31.3529,31.3343,31.3529,33343.0
2023-10-06 15:30:00,33.75,33.76,33.7,33.71,48240.0,31.3529,31.3622,31.3064,31.3157,48240.0
2023-10-06 15:35:00,33.7,33.72,33.67,33.7,91924.0,31.3064,31.325,31.2786,31.3064,91924.0
2023-10-06 15:40:00,33.7,33.71,33.69,33.7,30902.0,31.3064,31.3157,31.2971,31.3064,30902.0
2023-10-06 15:45:00,33.7,33.71,33.66,33.7,126840.0,31.3064,31.3157,31.2693,31.3064,126840.0
2023-10-06 15:50:00,33.7,33.71,33.65,33.66,129054.0,31.3064,31.3157,31.26,31.2693,129054.0
2023-10-06 15:55:00,33.66,33.7,33.65,33.67,376729.0,31.2693,31.3064,31.26,31.2786,376729.0
2023-10-09 09:30:00,34.24,34.34,34.14,34.33,104547.0,31.8081,31.901,31.7152,31.8917,104547.0
2023-10-09 09:35:00,34.34,34.46,34.29,34.4,72577.0,31.901,32.0124,31.8545,31.9567,72577.0
2023-10-09 09:40:00,34.4,34.41,34.29,34.33,39595.0,31.9567,31.966,31.8545,31.8917,39595.0
2023-10-09 09:45:00,34.33,34.36,34.2,34.2,36071.0,31.8917,31.9195,31.7709,31.7709,36071.0
2023-10-09 09:50:00,34.19,34.26,34.15,34.26,64629.0,31.7616,31.8267,31.7245,31.8267,64629.0
2023-10-09 09:55:00,34.26,34.34,34.24,34.31,30486.0,31.8267,31.901,31.8081,31.8731,30486.0
2023-10-09 10:00:00,34.3,34.36,34.29,34.35,31719.0,31.8638,31.9195,31.8545,31.9103,31719.0
2023-10-09 10:05:00,34.35,34.35,34.26,34.3,34905.0,31.9103,31.9103,31.8267,31.8638,34905.0
2023-10-09 10:10:00,34.3,34.31,34.24,34.31,28658.0,31.8638,31.8731,31.8081,31.8731,28658.0
2023-10-09 10:15:00,34.3,34.35,34.26,34.32,36364.0,31.8638,31.9103,31.8267,31.8824,36364.0
2023-10-09 10:20:00,34.32,34.36,34.28,34.32,29304.0,31.8824,31.9195,31.8452,31.8824,29304.0
2023-10-09 10:25:00,34.31,34.33,34.3,34.33,36023.0,31.8731,31.8917,31.8638,31.8917,36023.0
2023-10-09 10:30:00,34.33,34.36,34.31,34.31,31508.0,31.8917,31.9195,31.8731,31.8731,31508.0
2023-10-09 10:35:00,34.3,34.35,34.3,34.3,26798.0,31.8638,31.9103,31.8638,31.8638,26798.0
2023-10-09 10:40:00,34.3,34.39,34.29,34.39,34607.0,31.8638,31.9474,31.8545,31.9474,34607.0
2023-10-09 10:45:00,34.39,34.39,34.3,34.31,29270.0,31.9474,31.9474,31.8638,31.8731,29270.0
2023-10-09 10:50:00,34.3,34.31,34.27,34.29,32682.0,31.8638,31.8731,31.8359,31.8545,32682.0
2023-10-09 10:55:00,34.29,34.31,34.28,34.3,25708.0,31.8545,31.8731,31.8452,31.8638,25708.0
2023-10-09 11:00:00,34.3,34.33,34.27,34.31,29502.0,31.8638,31.8917,31.8359,31.8731,29502.0
2023-10-09 11:05:00,34.32,34.42,34.31,34.4,31698.0,31.8824,31.9753,31.8731,31.9567,31698.0
2023-10-09 11:10:00,34.4,34.42,34.39,34.4,29668.0,31.9567,31.9753,31.9474,31.9567,29668.0
2023-10-09 11:15:00,34.4,34.42,34.39,34.41,20187.0,31.9567,31.9753,31.9474,31.966,20187.0
2023-10-09 11:20:00,34.4,34.4,34.34,34.34,21398.0,31.9567,31.9567,31.901,31.901,21398.0
2023-10-09 11:25:00,34.34,34.37,34.32,34.37,25699.0,31.901,31.9288,31.8824,31.9288,25699.0
2023-10-09 11:30:00,34.36,34.38,34.25,34.25,84199.0,31.9195,31.9381,31.8174,31.8174,84199.0
2023-10-09 11:35:00,34.25,34.25,34.18,34.18,51658.0,31.8174,31.8174,31.7523,31.7523,51658.0
2023-10-09 11:40:00,34.18,34.2,34.17,34.2,73629.0,31.7523,31.7709,31.743,31.7709,73629.0
2023-10-09 11:45:00,34.2,34.24,34.18,34.2,41165.0,31.7709,31.8081,31.7523,31.7709,41165.0
2023-10-09 11:50:00,34.2,34.26,34.19,34.25,34170.0,31.7709,31.8267,31.7616,31.8174,34170.0
2023-10-09 11:55:00,34.24,34.26,34.23,34.26,49016.0,31.8081,31.8267,31.7988,31.8267,49016.0
2023-10-09 12:00:00,34.26,34.26,34.21,34.21,27687.0,31.8267,31.8267,31.7802,31.7802,27687.0
2023-10-09 12:05:00,34.21,34.24,34.21,34.22,35234.0,31.7802,31.8081,31.7802,31.7895,35234.0
2023-10-09 12:10:00,34.21,34.22,34.16,34.17,27571.0,31.7802,31.7895,31.7338,31.743,27571.0
2023-10-09 12:15:00,34.16,34.17,34.12,34.13,25125.0,31.7338,31.743,31.6966,31.7059,25125.0
2023-10-09 12:20:00,34.14,34.16,34.13,34.15,20894.0,31.7152,31.7338,31.7059,31.7245,20894.0
2023-10-09 12:25:00,34.15,34.15,34.07,34.08,26539.0,31.7245,31.7245,31.6501,31.6594,26539.0
2023-10-09 12:30:00,34.09,34.12,34.07,34.11,24025.0,31.6687,31.6966,31.6501,31.6873,24025.0
2023-10-09 12:35:00,34.11,34.12,34.08,34.11,24705.0,31.6873,31.6966,31.6594,31.6873,24705.0
2023-10-09 12:40:00,34.11,34.11,34.05,34.05,26992.0,31.6873,31.6873,31.6316,31.6316,26992.0
2023-10-09 12:45:00,34.05,34.08,34.03,34.08,24917.0,31.6316,31.6594,31.613,31.6594,24917.0
2023-10-09 12:50:00,34.08,34.12,34.06,34.12,16824.0,31.6594,31.6966,31.6409,31.6966,16824.0
2023-10-09 12:55:00,34.11,34.13,34.09,34.11,18420.0,31.6873,31.7059,31.6687,31.6873,18420.0
2023-10-09 13:00:00,34.11,34.14,34.06,34.13,42643.0,31.6873,31.7152,31.6409,31.7059,42643.0
2023-10-09 13:05:00,34.13,34.16,34.11,34.15,21134.0,31.7059,31.7338,31.6873,31.7245,21134.0
2023-10-09 13:10:00,34.15,34.18,34.14,34.16,16444.0,31.7245,31.7523,31.7152,31.7338,16444.0
2023-10-09 13:15:00,34.16,34.24,34.15,34.2,69881.0,31.7338,31.8081,31.7245,31.7709,69881.0
2023-10-09 13:20:00,34.21,34.22,34.19,34.22,19045.0,31.7802,31.7895,31.7616,31.7895,19045.0
2023-10-09 13:25:00,34.22,34.26,34.21,34.25,18599.0,31.7895,31.8267,31.7802,31.8174,18599.0
2023-10-09 13:30:00,34.25,34.26,34.23,34.23,103573.0,31.8174,31.8267,31.7988,31.7988,103573.0
2023-10-09 13:35:00,34.23,34.26,34.22,34.26,34850.0,31.7988,31.8267,31.7895,31.8267,34850.0
2023-10-09 13:40:00,34.26,34.32,34.26,34.3,53718.0,31.8267,31.8824,31.8267,31.8638,53718.0
2023-10-09 13:45:00,34.3,34.32,34.28,34.3,19046.0,31.8638,31.8824,31.8452,31.8638,19046.0
2023-10-09 13:50:00,34.31,34.32,34.29,34.3,34636.0,31.8731,31.8824,31.8545,31.8638,34636.0
2023-10-09 13:55:00,34.29,34.31,34.24,34.27,27496.0,31.8545,31.8731,31.8081,31.8359,27496.0
2023-10-09 14:00:00,34.27,34.28,34.24,34.27,15655.0,31.8359,31.8452,31.8081,31.8359,15655.0
2023-10-09 14:05:00,34.28,34.36,34.26,34.36,28772.0,31.8452,31.9195,31.8267,31.9195,28772.0
2023-10-09 14:10:00,34.36,34.39,34.35,34.39,29932.0,31.9195,31.9474,31.9103,31.9474,29932.0
2023-10-09 14:15:00,34.39,34.39,34.35,34.36,24142.0,31.9474,31.9474,31.9103,31.9195,24142.0
2023-10-09 14:20:00,34.36,34.36,34.33,34.34,34845.0,31.9195,31.9195,31.8917,31.901,34845.0
2023-10-09 14:25:00,34.34,34.41,34.34,34.41,97452.0,31.901,31.966,31.901,31.966,97452.0
2023-10-09 14:30:00,34.41,34.42,34.37,34.37,30776.0,31.966,31.9753,31.9288,31.9288,30776.0
2023-10-09 14:35:00,34.37,34.37,34.32,34.36,61808.0,31.9288,31.9288,31.8824,31.9195,61808.0
2023-10-09 14:40:00,34.36,34.42,34.35,34.4,33206.0,31.9195,31.9753,31.9103,31.9567,33206.0
2023-10-09 14:45:00,34.4,34.4,34.36,34.37,17014.0,31.9567,31.9567,31.9195,31.9288,17014.0
2023-10-09 14:50:00,34.37,34.37,34.34,34.35,20657.0,31.9288,31.9288,31.901,31.9103,20657.0
2023-10-09 14:55:00,34.35,34.38,34.35,34.36,30244.0,31.9103,31.9381,31.9103,31.9195,30244.0
2023-10-09 15:00:00,34.37,34.38,34.32,34.34,28127.0,31.9288,31.9381,31.8824,31.901,28127.0
2023-10-09 15:05:00,34.34,34.36,34.34,34.36,24518.0,31.901,31.9195,31.901,31.9195,24518.0
2023-10-09 15:10:00,34.36,34.37,34.29,34.3,29904.0,31.9195,31.9288,31.8545,31.8638,29904.0
2023-10-09 15:15:00,34.29,34.31,34.28,34.3,36393.0,31.8545,31.8731,31.8452,31.8638,36393.0
2023-10-09 15:20:00,34.3,34.36,34.29,34.36,35476.0,31.8638,31.9195,31.8545,31.9195,35476.0
2023-10-09 15:25:00,34.36,34.37,34.34,34.37,30324.0,31.9195,31.9288,31.901,31.9288,30324.0
2023-10-09 15:30:00,34.37,34.37,34.31,34.31,40413.0,31.9288,31.9288,31.8731,31.8731,40413.0
2023-10-09 15:35:00,34.31,34.33,34.3,34.31,53575.0,31.8731,31.8917,31.8638,31.8731,53575.0
2023-10-09 15:40:00,34.3,34.32,34.28,34.31,104131.0,31.8638,31.8824,31.8452,31.8731,104131.0
2023-10-09 15:45:00,34.31,34.35,34.29,34.3,126674.0,31.8731,31.9103,31.8545,31.8638,126674.0
2023-10-09 15:50:00,34.3,34.34,34.3,34.32,133510.0,31.8638,31.901,31.8638,31.8824,133510.0
2023-10-09 15:55:00,34.33,34.37,34.31,34.37,313906.0,31.8917,31.9288,31.8731,31.9288,313906.0
2023-10-10 09:30:00,34.33,34.45,34.24,34.42,57422.0,31.8917,32.0032,31.8081,31.9753,57422.0
2023-10-10 09:35:00,34.41,34.48,34.39,34.44,24915.0,31.966,32.031,31.9474,31.9939,24915.0
2023-10-10 09:40:00,34.44,34.45,34.34,34.35,35534.0,31.9939,32.0032,31.901,31.9103,35534.0
2023-10-10 09:45:00,34.34,34.46,34.32,34.43,21236.0,31.901,32.0124,31.8824,31.9846,21236.0
2023-10-10 09:50:00,34.43,34.44,34.35,34.36,18030.0,31.9846,31.9939,31.9103,31.9195,18030.0
2023-10-10 09:55:00,34.36,34.41,34.33,34.38,79474.0,31.9195,31.966,31.8917,31.9381,79474.0
2023-10-10 10:00:00,34.37,34.4,34.29,34.29,39887.0,31.9288,31.9567,31.8545,31.8545,39887.0
2023-10-10 10:05:00,34.3,34.37,34.29,34.32,30995.0,31.8638,31.9288,31.8545,31.8824,30995.0
2023-10-10 10:10:00,34.32,34.36,34.3,34.36,35225.0,31.8824,31.9195,31.8638,31.9195,35225.0
2023-10-10 10:15:00,34.36,34.37,34.31,34.34,37142.0,31.9195,31.9288,31.8731,31.901,37142.0
2023-10-10 10:20:00,34.34,34.36,34.28,34.28,35839.0,31.901,31.9195,31.8452,31.8452,35839.0
2023-10-10 10:25:00,34.29,34.29,34.17,34.17,29510.0,31.8545,31.8545,31.743,31.743,29510.0
2023-10-10 10:30:00,34.18,34.24,34.16,34.2,35190.0,31.7523,31.8081,31.7338,31.7709,35190.0
2023-10-10 10:35:00,34.2,34.27,34.19,34.25,71053.0,31.7709,31.8359,31.7616,31.8174,71053.0
2023-10-10 10:40:00,34.24,34.33,34.21,34.32,102072.0,31.8081,31.8917,31.7802,31.8824,102072.0
2023-10-10 10:45:00,34.32,34.33,34.27,34.33,80598.0,31.8824,31.8917,31.8359,31.8917,80598.0
2023-10-10 10:50:00,34.33,34.43,34.31,34.43,48808.0,31.8917,31.9846,31.8731,31.9846,48808.0
2023-10-10 10:55:00,34.42,34.56,34.41,34.52,174138.0,31.9753,32.1053,31.966,32.0682,174138.0
2023-10-10 11:00:00,34.52,34.53,34.39,34.4,37956.0,32.0682,32.0775,31.9474,31.9567,37956.0
2023-10-10 11:05:00,34.41,34.48,34.39,34.48,30866.0,31.966,32.031,31.9474,32.031,30866.0
2023-10-10 11:10:00,34.48,34.51,34.45,34.5,33455.0,32.031,32.0589,32.0032,32.0496,33455.0
2023-10-10 11:15:00,34.5,34.51,34.43,34.44,39271.0,32.0496,32.0589,31.9846,31.9939,39271.0
2023-10-10 11:20:00,34.44,34.48,34.43,34.48,36670.0,31.9939,32.031,31.9846,32.031,36670.0
2023-10-10 11:25:00,34.48,34.51,34.45,34.51,18514.0,32.031,32.0589,32.0032,32.0589,18514.0
2023-10-10 11:30:00,34.51,34.55,34.5,34.51,75228.0,32.0589,32.0961,32.0496,32.0589,75228.0
2023-10-10 11:35:00,34.5,34.52,34.47,34.48,16497.0,32.0496,32.0682,32.0217,32.031,16497.0
2023-10-10 11:40:00,34.48,34.52,34.48,34.52,19443.0,32.031,32.0682,32.031,32.0682,19443.0
2023-10-10 11:45:00,34.51,34.51,34.44,34.44,20374.0,32.0589,32.0589,31.9939,31.9939,20374.0
2023-10-10 11:50:00,34.44,34.46,34.4,34.44,36083.0,31.9939,32.0124,31.9567,31.9939,36083.0
2023-10-10 11:55:00,34.43,34.48,34.43,34.48,33579.0,31.9846,32.031,31.9846,32.031,33579.0
2023-10-10 12:00:00,34.48,34.5,34.46,34.48,19504.0,32.031,32.0496,32.0124,32.031,19504.0
2023-10-10 12:05:00,34.47,34.5,34.46,34.49,41006.0,32.0217,32.0496,32.0124,32.0403,41006.0
2023-10-10 12:10:00,34.5,34.51,34.48,34.48,38850.0,32.0496,32.0589,32.031,32.031,38850.0
2023-10-10 12:15:00,34.48,34.51,34.46,34.51,14635.0,32.031,32.0589,32.0124,32.0589,14635.0
2023-10-10 12:20:00,34.51,34.52,34.48,34.51,36699.0,32.0589,32.0682,32.031,32.0589,36699.0
2023-10-10 12:25:00,34.51,34.51,34.46,34.47,76636.0,32.0589,32.0589,32.0124,32.0217,76636.0
2023-10-10 12:30:00,34.47,34.48,34.46,34.47,23092.0,32.0217,32.031,32.0124,32.0217,23092.0
2023-10-10 12:35:00,34.46,34.46,34.39,34.41,27853.0,32.0124,32.0124,31.9474,31.966,27853.0
2023-10-10 12:40:00,34.41,34.43,34.38,34.42,27312.0,31.966,31.9846,31.9381,31.9753,27312.0
2023-10-10 12:45:00,34.42,34.44,34.4,34.4,17607.0,31.9753,31.9939,31.9567,31.9567,17607.0
2023-10-10 12:50:00,34.4,34.42,34.39,34.4,19948.0,31.9567,31.9753,31.9474,31.9567,19948.0
2023-10-10 12:55:00,34.4,34.45,34.39,34.45,22610.0,31.9567,32.0032,31.9474,32.0032,22610.0
2023-10-10 13:00:00,34.45,34.45,34.38,34.39,48248.0,32.0032,32.0032,31.9381,31.9474,48248.0
2023-10-10 13:05:00,34.38,34.45,34.36,34.45,42067.0,31.9381,32.0032,31.9195,32.0032,42067.0
2023-10-10 13:10:00,34.45,34.47,34.4,34.41,18719.0,32.0032,32.0217,31.9567,31.966,18719.0
2023-10-10 13:15:00,34.4,34.5,34.39,34.49,40001.0,31.9567,32.0496,31.9474,32.0403,40001.0
2023-10-10 13:20:00,34.48,34.51,34.46,34.47,18404.0,32.031,32.0589,32.0124,32.0217,18404.0
2023-10-10 13:25:00,34.48,34.49,34.45,34.45,17550.0,32.031,32.0403,32.0032,32.0032,17550.0
2023-10-10 13:30:00,34.45,34.46,34.4,34.4,34302.0,32.0032,32.0124,31.9567,31.9567,34302.0
2023-10-10 13:35:00,34.41,34.43,34.39,34.42,24371.0,31.966,31.9846,31.9474,31.9753,24371.0
2023-10-10 13:40:00,34.42,34.43,34.41,34.43,11219.0,31.9753,31.9846,31.966,31.9846,11219.0
2023-10-10 13:45:00,34.42,34.43,34.39,34.4,18764.0,31.9753,31.9846,31.9474,31.9567,18764.0
2023-10-10 13:50:00,34.4,34.41,34.38,34.4,24863.0,31.9567,31.966,31.9381,31.9567,24863.0
2023-10-10 13:55:00,34.4,34.43,34.37,34.41,24931.0,31.9567,31.9846,31.9288,31.966,24931.0
2023-10-10 14:00:00,34.41,34.45,34.4,34.45,29656.0,31.966,32.0032,31.9567,32.0032,29656.0
2023-10-10 14:05:00,34.45,34.45,34.42,34.43,23117.0,32.0032,32.0032,31.9753,31.9846,23117.0
2023-10-10 14:10:00,34.43,34.44,34.41,34.42,33889.0,31.9846,31.9939,31.966,31.9753,33889.0
2023-10-10 14:15:00,34.42,34.43,34.4,34.43,19482.0,31.9753,31.9846,31.9567,31.9846,19482.0
2023-10-10 14:20:00,34.43,34.44,34.41,34.41,14256.0,31.9846,31.9939,31.966,31.966,14256.0
2023-10-10 14:25:00,34.41,34.43,34.4,34.41,31818.0,31.966,31.9846,31.9567,31.966,31818.0
2023-10-10 14:30:00,34.41,34.44,34.4,34.42,15883.0,31.966,31.9939,31.9567,31.9753,15883.0
2023-10-10 14:35:00,34.43,34.46,34.41,34.44,49890.0,31.9846,32.0124,31.966,31.9939,49890.0
2023-10-10 14:40:00,34.44,34.48,34.43,34.48,16548.0,31.9939,32.031,31.9846,32.031,16548.0
2023-10-10 14:45:00,34.48,34.53,34.47,34.51,29359.0,32.031,32.0775,32.0217,32.0589,29359.0
2023-10-10 14:50:00,34.51,34.51,34.42,34.42,28048.0,32.0589,32.0589,31.9753,31.9753,28048.0
2023-10-10 14:55:00,34.42,34.43,34.39,34.4,35267.0,31.9753,31.9846,31.9474,31.9567,35267.0
2023-10-10 15:00:00,34.4,34.42,34.38,34.4,45455.0,31.9567,31.9753,31.9381,31.9567,45455.0
2023-10-10 15:05:00,34.39,34.45,34.38,34.44,31099.0,31.9474,32.0032,31.9381,31.9939,31099.0
2023-10-10 15:10:00,34.44,34.52,34.42,34.43,81314.0,31.9939,32.0682,31.9753,31.9846,81314.0
2023-10-10 15:15:00,34.43,34.46,34.42,34.45,22887.0,31.9846,32.0124,31.9753,32.0032,22887.0
2023-10-10 15:20:00,34.44,34.44,34.4,34.43,36267.0,31.9939,31.9939,31.9567,31.9846,36267.0
2023-10-10 15:25:00,34.43,34.44,34.41,34.43,32999.0,31.9846,31.9939,31.966,31.9846,32999.0
2023-10-10 15:30:00,34.43,34.46,34.42,34.43,33597.0,31.9846,32.0124,31.9753,31.9846,33597.0
2023-10-10 15:35:00,34.43,34.43,34.4,34.41,44167.0,31.9846,31.9846,31.9567,31.966,44167.0
2023-10-10 15:40:00,34.41,34.43,34.4,34.43,45491.0,31.966,31.9846,31.9567,31.9846,45491.0
2023-10-10 15:45:00,34.43,34.45,34.41,34.45,62879.0,31.9846,32.0032,31.966,32.0032,62879.0
2023-10-10 15:50:00,34.45,34.47,34.41,34.41,125359.0,32.0032,32.0217,31.966,31.966,125359.0
2023-10-10 15:55:00,34.42,34.45,34.4,34.4,339400.0,31.9753,32.0032,31.9567,31.9567,339400.0
2023-10-11 09:30:00,34.24,34.34,34.24,34.31,87075.0,31.8081,31.901,31.8081,31.8731,87075.0
2023-10-11 09:35:00,34.3,34.31,34.18,34.26,32156.0,31.8638,31.8731,31.7523,31.8267,32156.0
2023-10-11 09:40:00,34.29,34.36,34.28,34.35,60639.0,31.8545,31.9195,31.8452,31.9103,60639.0
2023-10-11 09:45:00,34.36,34.44,34.34,34.4,27644.0,31.9195,31.9939,31.901,31.9567,27644.0
2023-10-11 09:50:00,34.4,34.4,34.31,34.35,39135.0,31.9567,31.9567,31.8731,31.9103,39135.0
2023-10-11 09:55:00,34.36,34.42,34.34,34.41,25027.0,31.9195,31.9753,31.901,31.966,25027.0
2023-10-11 10:00:00,34.41,34.56,34.4,34.55,37730.0,31.966,32.1053,31.9567,32.0961,37730.0
2023-10-11 10:05:00,34.56,34.56,34.5,34.52,26877.0,32.1053,32.1053,32.0496,32.0682,26877.0
2023-10-11 10:10:00,34.54,34.54,34.47,34.5,23870.0,32.0868,32.0868,32.0217,32.0496,23870.0
2023-10-11 10:15:00,34.51,34.55,34.48,34.53,34092.0,32.0589,32.0961,32.031,32.0775,34092.0
2023-10-11 10:20:00,34.53,34.54,34.47,34.5,21364.0,32.0775,32.0868,32.0217,32.0496,21364.0
2023-10-11 10:25:00,34.49,34.55,34.47,34.55,16913.0,32.0403,32.0961,32.0217,32.0961,16913.0
2023-10-11 10:30:00,34.55,34.57,34.48,34.49,34672.0,32.0961,32.1146,32.031,32.0403,34672.0
2023-10-11 10:35:00,34.48,34.48,34.37,34.37,31765.0,32.031,32.031,31.9288,31.9288,31765.0
2023-10-11 10:40:00,34.37,34.46,34.37,34.44,86861.0,31.9288,32.0124,31.9288,31.9939,86861.0
2023-10-11 10:45:00,34.45,34.47,34.43,34.46,101311.0,32.0032,32.0217,31.9846,32.0124,101311.0
2023-10-11 10:50:00,34.47,34.57,34.46,34.57,83693.0,32.0217,32.1146,32.0124,32.1146,83693.0
2023-10-11 10:55:00,34.57,34.61,34.55,34.59,101499.0,32.1146,32.1518,32.0961,32.1332,101499.0
2023-10-11 11:00:00,34.58,34.58,34.4,34.41,54856.0,32.1239,32.1239,31.9567,31.966,54856.0
2023-10-11 11:05:00,34.41,34.45,34.4,34.41,30268.0,31.966,32.0032,31.9567,31.966,30268.0
2023-10-11 11:10:00,34.41,34.41,34.3,34.31,41347.0,31.966,31.966,31.8638,31.8731,41347.0
2023-10-11 11:15:00,34.3,34.33,34.27,34.33,79447.0,31.8638,31.8917,31.8359,31.8917,79447.0
2023-10-11 11:20:00,34.33,34.34,34.29,34.32,51355.0,31.8917,31.901,31.8545,31.8824,51355.0
2023-10-11 11:25:00,34.32,34.37,34.31,34.37,45370.0,31.8824,31.9288,31.8731,31.9288,45370.0
2023-10-11 11:30:00,34.37,34.39,34.32,34.36,61361.0,31.9288,31.9474,31.8824,31.9195,61361.0
2023-10-11 11:35:00,34.35,34.37,34.32,34.35,36817.0,31.9103,31.9288,31.8824,31.9103,36817.0
2023-10-11 11:40:00,34.36,34.42,34.34,34.41,55699.0,31.9195,31.9753,31.901,31.966,55699.0
2023-10-11 11:45:00,34.4,34.45,34.4,34.44,43074.0,31.9567,32.0032,31.9567,31.9939,43074.0
2023-10-11 11:50:00,34.45,34.48,34.43,34.45,24318.0,32.0032,32.031,31.9846,32.0032,24318.0
2023-10-11 11:55:00,34.45,34.46,34.41,34.46,32292.0,32.0032,32.0124,31.966,32.0124,32292.0
2023-10-11 12:00:00,34.46,34.47,34.43,34.46,25573.0,32.0124,32.0217,31.9846,32.0124,25573.0
2023-10-11 12:05:00,34.46,34.48,34.43,34.43,23910.0,32.0124,32.031,31.9846,31.9846,23910.0
2023-10-11 12:10:00,34.44,34.47,34.43,34.44,28542.0,31.9939,32.0217,31.9846,31.9939,28542.0
2023-10-11 12:15:00,34.44,34.46,34.41,34.44,39841.0,31.9939,32.0124,31.966,31.9939,39841.0
2023-10-11 12:20:00,34.44,34.46,34.4,34.43,27849.0,31.9939,32.0124,31.9567,31.9846,27849.0
2023-10-11 12:25:00,34.43,34.48,34.42,34.48,26214.0,31.9846,32.031,31.9753,32.031,26214.0
2023-10-11 12:30:00,34.48,34.51,34.47,34.5,22714.0,32.031,32.0589,32.0217,32.0496,22714.0
2023-10-11 12:35:00,34.5,34.53,34.49,34.52,13881.0,32.0496,32.0775,32.0403,32.0682,13881.0
2023-10-11 12:40:00,34.52,34.52,34.49,34.5,17567.0,32.0682,32.0682,32.0403,32.0496,17567.0
2023-10-11 12:45:00,34.5,34.52,34.5,34.52,18763.0,32.0496,32.0682,32.0496,32.0682,18763.0
2023-10-11 12:50:00,34.52,34.52,34.49,34.52,10997.0,32.0682,32.0682,32.0403,32.0682,10997.0
2023-10-11 12:55:00,34.51,34.53,34.49,34.52,10703.0,32.0589,32.0775,32.0403,32.0682,10703.0
2023-10-11 13:00:00,34.52,34.54,34.51,34.52,16998.0,32.0682,32.0868,32.0589,32.0682,16998.0
2023-10-11 13:05:00,34.53,34.55,34.52,34.55,7687.0,32.0775,32.0961,32.0682,32.0961,7687.0
2023-10-11 13:10:00,34.55,34.56,34.54,34.55,14762.0,32.0961,32.1053,32.0868,32.0961,14762.0
2023-10-11 13:15:00,34.55,34.55,34.5,34.52,18569.0,32.0961,32.0961,32.0496,32.0682,18569.0
2023-10-11 13:20:00,34.51,34.52,34.49,34.5,14573.0,32.0589,32.0682,32.0403,32.0496,14573.0
2023-10-11 13:25:00,34.5,34.51,34.49,34.5,18860.0,32.0496,32.0589,32.0403,32.0496,18860.0
2023-10-11 13:30:00,34.5,34.52,34.49,34.52,21291.0,32.0496,32.0682,32.0403,32.0682,21291.0
2023-10-11 13:35:00,34.51,34.54,34.5,34.52,14737.0,32.0589,32.0868,32.0496,32.0682,14737.0
2023-10-11 13:40:00,34.52,34.53,34.52,34.52,12036.0,32.0682,32.0775,32.0682,32.0682,12036.0
2023-10-11 13:45:00,34.53,34.55,34.51,34.55,12717.0,32.0775,32.0961,32.0589,32.0961,12717.0
2023-10-11 13:50:00,34.55,34.57,34.54,34.55,19538.0,32.0961,32.1146,32.0868,32.0961,19538.0
2023-10-11 13:55:00,34.55,34.55,34.53,34.54,7137.0,32.0961,32.0961,32.0775,32.0868,7137.0
2023-10-11 14:00:00,34.54,34.56,34.52,34.53,16083.0,32.0868,32.1053,32.0682,32.0775,16083.0
2023-10-11 14:05:00,34.52,34.53,34.49,34.5,20874.0,32.0682,32.0775,32.0403,32.0496,20874.0
2023-10-11 14:10:00,34.5,34.56,34.49,34.55,13024.0,32.0496,32.1053,32.0403,32.0961,13024.0
2023-10-11 14:15:00,34.55,34.57,34.53,34.54,21356.0,32.0961,32.1146,32.0775,32.0868,21356.0
2023-10-11 14:20:00,34.54,34.56,34.53,34.55,22675.0,32.0868,32.1053,32.0775,32.0961,22675.0
2023-10-11 14:25:00,34.55,34.56,34.52,34.52,18505.0,32.0961,32.1053,32.0682,32.0682,18505.0
2023-10-11 14:30:00,34.52,34.55,34.52,34.54,15672.0,32.0682,32.0961,32.0682,32.0868,15672.0
2023-10-11 14:35:00,34.55,34.55,34.53,34.54,25271.0,32.0961,32.0961,32.0775,32.0868,25271.0
2023-10-11 14:40:00,34.54,34.58,34.54,34.58,55519.0,32.0868,32.1239,32.0868,32.1239,55519.0
2023-10-11 14:45:00,34.58,34.61,34.56,34.6,32267.0,32.1239,32.1518,32.1053,32.1425,32267.0
2023-10-11 14:50:00,34.59,34.63,34.59,34.62,17221.0,32.1332,32.1704,32.1332,32.1611,17221.0
2023-10-11 14:55:00,34.62,34.65,34.61,34.65,21966.0,32.1611,32.189,32.1518,32.189,21966.0
2023-10-11 15:00:00,34.66,34.7,34.65,34.7,34081.0,32.1982,32.2354,32.189,32.2354,34081.0
2023-10-11 15:05:00,34.7,34.7,34.67,34.7,23293.0,32.2354,32.2354,32.2075,32.2354,23293.0
2023-10-11 15:10:00,34.7,34.7,34.67,34.68,24451.0,32.2354,32.2354,32.2075,32.2168,24451.0
2023-10-11 15:15:00,34.68,34.7,34.66,34.68,36462.0,32.2168,32.2354,32.1982,32.2168,36462.0
2023-10-11 15:20:00,34.68,34.69,34.66,34.66,45654.0,32.2168,32.2261,32.1982,32.1982,45654.0
2023-10-11 15:25:00,34.66,34.66,34.63,34.65,32873.0,32.1982,32.1982,32.1704,32.189,32873.0
2023-10-11 15:30:00,34.65,34.69,34.62,34.68,44737.0,32.189,32.2261,32.1611,32.2168,44737.0
2023-10-11 15:35:00,34.68,34.71,34.67,34.7,57425.0,32.2168,32.2447,32.2075,32.2354,57425.0
2023-10-11 15:40:00,34.7,34.71,34.68,34.69,53064.0,32.2354,32.2447,32.2168,32.2261,53064.0
2023-10-11 15:45:00,34.7,34.7,34.64,34.65,70231.0,32.2354,32.2354,32.1797,32.189,70231.0
2023-10-11 15:50:00,34.65,34.68,34.63,34.68,155394.0,32.189,32.2168,32.1704,32.2168,155394.0
2023-10-11 15:55:00,34.68,34.7,34.66,34.68,261416.0,32.2168,32.2354,32.1982,32.2168,261416.0
2023-10-12 09:30:00,34.89,34.9,34.75,34.86,77653.0,32.4119,32.4212,32.2818,32.384,77653.0
2023-10-12 09:35:00,34.86,34.92,34.82,34.86,46399.0,32.384,32.4398,32.3469,32.384,46399.0
2023-10-12 09:40:00,34.87,34.94,34.86,34.92,56635.0,32.3933,32.4584,32.384,32.4398,56635.0
2023-10-12 09:45:00,34.9,34.93,34.85,34.91,48121.0,32.4212,32.4491,32.3747,32.4305,48121.0
2023-10-12 09:50:00,34.92,34.93,34.81,34.83,38378.0,32.4398,32.4491,32.3376,32.3562,38378.0
2023-10-12 09:55:00,34.83,34.83,34.77,34.82,30207.0,32.3562,32.3562,32.3004,32.3469,30207.0
2023-10-12 10:00:00,34.82,34.87,34.82,34.85,24782.0,32.3469,32.3933,32.3469,32.3747,24782.0
2023-10-12 10:05:00,34.85,34.85,34.78,34.79,24967.0,32.3747,32.3747,32.3097,32.319,24967.0
2023-10-12 10:10:00,34.8,34.81,34.76,34.79,39143.0,32.3283,32.3376,32.2911,32.319,39143.0
2023-10-12 10:15:00,34.78,34.85,34.77,34.84,27944.0,32.3097,32.3747,32.3004,32.3655,27944.0
2023-10-12 10:20:00,34.83,34.86,34.81,34.84,50490.0,32.3562,32.384,32.3376,32.3655,50490.0
2023-10-12 10:25:00,34.84,34.85,34.8,34.81,22592.0,32.3655,32.3747,32.3283,32.3376,22592.0
2023-10-12 10:30:00,34.81,34.86,34.78,34.8,24500.0,32.3376,32.384,32.3097,32.3283,24500.0
2023-10-12 10:35:00,34.8,34.81,34.75,34.76,30262.0,32.3283,32.3376,32.2818,32.2911,30262.0
2023-10-12 10:40:00,34.77,34.78,34.69,34.69,16494.0,32.3004,32.3097,32.2261,32.2261,16494.0
2023-10-12 10:45:00,34.7,34.76,34.69,34.72,86844.0,32.2354,32.2911,32.2261,32.254,86844.0
2023-10-12 10:50:00,34.72,34.73,34.68,34.7,60355.0,32.254,32.2633,32.2168,32.2354,60355.0
2023-10-12 10:55:00,34.69,34.71,34.66,34.7,84612.0,32.2261,32.2447,32.1982,32.2354,84612.0
2023-10-12 11:00:00,34.7,34.75,34.69,34.7,28561.0,32.2354,32.2818,32.2261,32.2354,28561.0
2023-10-12 11:05:00,34.71,34.77,34.71,34.75,39733.0,32.2447,32.3004,32.2447,32.2818,39733.0
2023-10-12 11:10:00,34.75,34.82,34.73,34.82,46934.0,32.2818,32.3469,32.2633,32.3469,46934.0
2023-10-12 11:15:00,34.82,34.85,34.82,34.84,19154.0,32.3469,32.3747,32.3469,32.3655,19154.0
2023-10-12 11:20:00,34.84,34.84,34.78,34.79,46455.0,32.3655,32.3655,32.3097,32.319,46455.0
2023-10-12 11:25:00,34.79,34.83,34.78,34.83,33069.0,32.319,32.3562,32.3097,32.3562,33069.0
2023-10-12 11:30:00,34.83,34.85,34.81,34.84,73790.0,32.3562,32.3747,32.3376,32.3655,73790.0
2023-10-12 11:35:00,34.84,34.84,34.8,34.81,38424.0,32.3655,32.3655,32.3283,32.3376,38424.0
2023-10-12 11:40:00,34.8,34.81,34.77,34.8,58047.0,32.3283,32.3376,32.3004,32.3283,58047.0
2023-10-12 11:45:00,34.79,34.81,34.77,34.8,25513.0,32.319,32.3376,32.3004,32.3283,25513.0
2023-10-12 11:50:00,34.79,34.82,34.79,34.8,20811.0,32.319,32.3469,32.319,32.3283,20811.0
2023-10-12 11:55:00,34.79,34.83,34.78,34.83,32559.0,32.319,32.3562,32.3097,32.3562,32559.0
2023-10-12 12:00:00,34.83,34.85,34.78,34.79,39092.0,32.3562,32.3747,32.3097,32.319,39092.0
2023-10-12 12:05:00,34.78,34.82,34.77,34.82,30497.0,32.3097,32.3469,32.3004,32.3469,30497.0
2023-10-12 12:10:00,34.82,34.84,34.8,34.84,29868.0,32.3469,32.3655,32.3283,32.3655,29868.0
2023-10-12 12:15:00,34.84,34.86,34.82,34.82,23075.0,32.3655,32.384,32.3469,32.3469,23075.0
2023-10-12 12:20:00,34.83,34.89,34.82,34.87,35585.0,32.3562,32.4119,32.3469,32.3933,35585.0
2023-10-12 12:25:00,34.88,34.88,34.86,34.86,14913.0,32.4026,32.4026,32.384,32.384,14913.0
2023-10-12 12:30:00,34.87,34.9,34.86,34.9,23315.0,32.3933,32.4212,32.384,32.4212,23315.0
2023-10-12 12:35:00,34.9,34.91,34.88,34.91,21520.0,32.4212,32.4305,32.4026,32.4305,21520.0
2023-10-12 12:40:00,34.91,34.94,34.9,34.94,29833.0,32.4305,32.4584,32.4212,32.4584,29833.0
2023-10-12 12:45:00,34.93,34.95,34.92,34.94,21707.0,32.4491,32.4676,32.4398,32.4584,21707.0
2023-10-12 12:50:00,34.94,34.94,34.91,34.93,49351.0,32.4584,32.4584,32.4305,32.4491,49351.0
2023-10-12 12:55:00,34.93,34.93,34.89,34.91,21903.0,32.4491,32.4491,32.4119,32.4305,21903.0
2023-10-12 13:00:00,34.91,34.91,34.82,34.86,26492.0,32.4305,32.4305,32.3469,32.384,26492.0
2023-10-12 13:05:00,34.86,34.86,34.77,34.83,31204.0,32.384,32.384,32.3004,32.3562,31204.0
2023-10-12 13:10:00,34.82,34.87,34.81,34.86,29599.0,32.3469,32.3933,32.3376,32.384,29599.0
2023-10-12 13:15:00,34.86,34.9,34.84,34.88,24440.0,32.384,32.4212,32.3655,32.4026,24440.0
2023-10-12 13:20:00,34.88,34.88,34.84,34.85,15083.0,32.4026,32.4026,32.3655,32.3747,15083.0
2023-10-12 13:25:00,34.85,34.86,34.76,34.77,16810.0,32.3747,32.384,32.2911,32.3004,16810.0
2023-10-12 13:30:00,34.77,34.79,34.72,34.73,25616.0,32.3004,32.319,32.254,32.2633,25616.0
2023-10-12 13:35:00,34.73,34.75,34.69,34.73,42570.0,32.2633,32.2818,32.2261,32.2633,42570.0
2023-10-12 13:40:00,34.73,34.74,34.7,34.7,21714.0,32.2633,32.2726,32.2354,32.2354,21714.0
2023-10-12 13:45:00,34.71,34.74,34.7,34.73,16660.0,32.2447,32.2726,32.2354,32.2633,16660.0
2023-10-12 13:50:00,34.73,34.73,34.67,34.68,21313.0,32.2633,32.2633,32.2075,32.2168,21313.0
2023-10-12 13:55:00,34.68,34.7,34.65,34.66,13295.0,32.2168,32.2354,32.189,32.1982,13295.0
2023-10-12 14:00:00,34.66,34.69,34.64,34.65,12530.0,32.1982,32.2261,32.1797,32.189,12530.0
2023-10-12 14:05:00,34.65,34.66,34.61,34.63,19632.0,32.189,32.1982,32.1518,32.1704,19632.0
2023-10-12 14:10:00,34.62,34.63,34.59,34.62,26356.0,32.1611,32.1704,32.1332,32.1611,26356.0
2023-10-12 14:15:00,34.63,34.64,34.56,34.58,41268.0,32.1704,32.1797,32.1053,32.1239,41268.0
2023-10-12 14:20:00,34.58,34.67,34.57,34.66,40379.0,32.1239,32.2075,32.1146,32.1982,40379.0
2023-10-12 14:25:00,34.66,34.73,34.66,34.73,21974.0,32.1982,32.2633,32.1982,32.2633,21974.0
2023-10-12 14:30:00,34.72,34.77,34.71,34.76,18379.0,32.254,32.3004,32.2447,32.2911,18379.0
2023-10-12 14:35:00,34.76,34.77,34.73,34.76,34146.0,32.2911,32.3004,32.2633,32.2911,34146.0
2023-10-12 14:40:00,34.76,34.77,34.74,34.77,22833.0,32.2911,32.3004,32.2726,32.3004,22833.0
2023-10-12 14:45:00,34.76,34.79,34.75,34.77,21190.0,32.2911,32.319,32.2818,32.3004,21190.0
2023-10-12 14:50:00,34.77,34.8,34.75,34.77,42331.0,32.3004,32.3283,32.2818,32.3004,42331.0
2023-10-12 14:55:00,34.77,34.8,34.76,34.77,41276.0,32.3004,32.3283,32.2911,32.3004,41276.0
2023-10-12 15:00:00,34.77,34.81,34.77,34.8,40724.0,32.3004,32.3376,32.3004,32.3283,40724.0
2023-10-12 15:05:00,34.8,34.84,34.79,34.82,30252.0,32.3283,32.3655,32.319,32.3469,30252.0
2023-10-12 15:10:00,34.83,34.86,34.8,34.85,30815.0,32.3562,32.384,32.3283,32.3747,30815.0
2023-10-12 15:15:00,34.86,34.86,34.8,34.8,72754.0,32.384,32.384,32.3283,32.3283,72754.0
2023-10-12 15:20:00,34.81,34.81,34.76,34.77,61865.0,32.3376,32.3376,32.2911,32.3004,61865.0
2023-10-12 15:25:00,34.77,34.78,34.73,34.76,92514.0,32.3004,32.3097,32.2633,32.2911,92514.0
2023-10-12 15:30:00,34.76,34.8,34.75,34.8,49278.0,32.2911,32.3283,32.2818,32.3283,49278.0
2023-10-12 15:35:00,34.8,34.84,34.79,34.83,44729.0,32.3283,32.3655,32.319,32.3562,44729.0
2023-10-12 15:40:00,34.83,34.83,34.8,34.8,62207.0,32.3562,32.3562,32.3283,32.3283,62207.0
2023-10-12 15:45:00,34.8,34.81,34.79,34.79,53917.0,32.3283,32.3376,32.319,32.319,53917.0
2023-10-12 15:50:00,34.79,34.84,34.78,34.79,132702.0,32.319,32.3655,32.3097,32.319,132702.0
2023-10-12 15:55:00,34.8,34.84,34.77,34.79,445887.0,32.3283,32.3655,32.3004,32.319,445887.0
2023-10-13 09:30:00,35.09,35.17,35.01,35.08,110950.0,32.5977,32.672,32.5234,32.5884,110950.0
2023-10-13 09:35:00,35.1,35.16,35.03,35.03,33729.0,32.607,32.6627,32.542,32.542,33729.0
2023-10-13 09:40:00,35.03,35.03,34.97,35.0,31191.0,32.542,32.542,32.4862,32.5141,31191.0
2023-10-13 09:45:00,35.0,35.09,35.0,35.07,30127.0,32.5141,32.5977,32.5141,32.5791,30127.0
2023-10-13 09:50:00,35.08,35.08,35.03,35.05,52199.0,32.5884,32.5884,32.542,32.5605,52199.0
2023-10-13 09:55:00,35.04,35.06,34.97,34.97,45294.0,32.5513,32.5698,32.4862,32.4862,45294.0
2023-10-13 10:00:00,34.96,35.09,34.94,35.09,37239.0,32.4769,32.5977,32.4584,32.5977,37239.0
2023-10-13 10:05:00,35.09,35.1,35.03,35.08,33956.0,32.5977,32.607,32.542,32.5884,33956.0
2023-10-13 10:10:00,35.08,35.12,35.07,35.08,25946.0,32.5884,32.6256,32.5791,32.5884,25946.0
2023-10-13 10:15:00,35.08,35.09,35.0,35.05,143034.0,32.5884,32.5977,32.5141,32.5605,143034.0
2023-10-13 10:20:00,35.05,35.15,35.04,35.14,34350.0,32.5605,32.6534,32.5513,32.6441,34350.0
2023-10-13 10:25:00,35.15,35.18,35.13,35.16,21143.0,32.6534,32.6813,32.6349,32.6627,21143.0
2023-10-13 10:30:00,35.14,35.18,35.11,35.15,27110.0,32.6441,32.6813,32.6163,32.6534,27110.0
2023-10-13 10:35:00,35.14,35.15,35.05,35.05,36296.0,32.6441,32.6534,32.5605,32.5605,36296.0
2023-10-13 10:40:00,35.05,35.05,35.01,35.03,56224.0,32.5605,32.5605,32.5234,32.542,56224.0
2023-10-13 10:45:00,35.03,35.09,35.01,35.09,28123.0,32.542,32.5977,32.5234,32.5977,28123.0
2023-10-13 10:50:00,35.09,35.09,35.01,35.02,35136.0,32.5977,32.5977,32.5234,32.5327,35136.0
2023-10-13 10:55:00,35.03,35.07,35.02,35.05,26199.0,32.542,32.5791,32.5327,32.5605,26199.0
2023-10-13 11:00:00,35.05,35.07,35.02,35.02,18546.0,32.5605,32.5791,32.5327,32.5327,18546.0
2023-10-13 11:05:00,35.02,35.03,34.97,35.03,24407.0,32.5327,32.542,32.4862,32.542,24407.0
2023-10-13 11:10:00,35.03,35.05,35.0,35.05,31803.0,32.542,32.5605,32.5141,32.5605,31803.0
2023-10-13 11:15:00,35.05,35.12,35.04,35.11,30959.0,32.5605,32.6256,32.5513,32.6163,30959.0
2023-10-13 11:20:00,35.1,35.12,35.09,35.09,31059.0,32.607,32.6256,32.5977,32.5977,31059.0
2023-10-13 11:25:00,35.1,35.14,35.1,35.13,66392.0,32.607,32.6441,32.607,32.6349,66392.0
2023-10-13 11:30:00,35.14,35.15,35.11,35.14,17779.0,32.6441,32.6534,32.6163,32.6441,17779.0
2023-10-13 11:35:00,35.14,35.18,35.13,35.18,19911.0,32.6441,32.6813,32.6349,32.6813,19911.0
2023-10-13 11:40:00,35.18,35.21,35.17,35.2,40181.0,32.6813,32.7092,32.672,32.6999,40181.0
2023-10-13 11:45:00,35.2,35.22,35.14,35.16,23181.0,32.6999,32.7185,32.6441,32.6627,23181.0
2023-10-13 11:50:00,35.15,35.19,35.14,35.18,21335.0,32.6534,32.6906,32.6441,32.6813,21335.0
2023-10-13 11:55:00,35.18,35.19,35.14,35.19,23316.0,32.6813,32.6906,32.6441,32.6906,23316.0
2023-10-13 12:00:00,35.19,35.23,35.16,35.23,19511.0,32.6906,32.7278,32.6627,32.7278,19511.0
2023-10-13 12:05:00,35.23,35.29,35.22,35.26,59962.0,32.7278,32.7835,32.7185,32.7556,59962.0
2023-10-13 12:10:00,35.25,35.26,35.21,35.22,54183.0,32.7463,32.7556,32.7092,32.7185,54183.0
2023-10-13 12:15:00,35.22,35.3,35.21,35.29,41070.0,32.7185,32.7928,32.7092,32.7835,41070.0
2023-10-13 12:20:00,35.29,35.31,35.28,35.29,25034.0,32.7835,32.8021,32.7742,32.7835,25034.0
2023-10-13 12:25:00,35.28,35.32,35.27,35.29,61412.0,32.7742,32.8114,32.7649,32.7835,61412.0
2023-10-13 12:30:00,35.29,35.32,35.28,35.29,19636.0,32.7835,32.8114,32.7742,32.7835,19636.0
2023-10-13 12:35:00,35.29,35.3,35.26,35.26,22853.0,32.7835,32.7928,32.7556,32.7556,22853.0
2023-10-13 12:40:00,35.26,35.27,35.24,35.27,21038.0,32.7556,32.7649,32.737,32.7649,21038.0
2023-10-13 12:45:00,35.26,35.28,35.23,35.23,18192.0,32.7556,32.7742,32.7278,32.7278,18192.0
2023-10-13 12:50:00,35.22,35.22,35.17,35.2,32774.0,32.7185,32.7185,32.672,32.6999,32774.0
2023-10-13 12:55:00,35.19,35.22,35.17,35.17,17153.0,32.6906,32.7185,32.672,32.672,17153.0
2023-10-13 13:00:00,35.18,35.24,35.17,35.19,21451.0,32.6813,32.737,32.672,32.6906,21451.0
2023-10-13 13:05:00,35.19,35.2,35.15,35.17,23039.0,32.6906,32.6999,32.6534,32.672,23039.0
2023-10-13 13:10:00,35.18,35.18,35.13,35.14,25843.0,32.6813,32.6813,32.6349,32.6441,25843.0
2023-10-13 13:15:00,35.15,35.17,35.14,35.15,27304.0,32.6534,32.672,32.6441,32.6534,27304.0
2023-10-13 13:20:00,35.15,35.17,35.1,35.11,19185.0,32.6534,32.672,32.607,32.6163,19185.0
2023-10-13 13:25:00,35.11,35.12,35.07,35.09,13512.0,32.6163,32.6256,32.5791,32.5977,13512.0
2023-10-13 13:30:00,35.08,35.12,35.07,35.12,26646.0,32.5884,32.6256,32.5791,32.6256,26646.0
2023-10-13 13:35:00,35.11,35.16,35.09,35.15,48676.0,32.6163,32.6627,32.5977,32.6534,48676.0
2023-10-13 13:40:00,35.16,35.26,35.14,35.22,42089.0,32.6627,32.7556,32.6441,32.7185,42089.0
2023-10-13 13:45:00,35.22,35.23,35.17,35.19,36685.0,32.7185,32.7278,32.672,32.6906,36685.0
2023-10-13 13:50:00,35.18,35.21,35.17,35.19,17900.0,32.6813,32.7092,32.672,32.6906,17900.0
2023-10-13 13:55:00,35.19,35.22,35.17,35.18,40843.0,32.6906,32.7185,32.672,32.6813,40843.0
2023-10-13 14:00:00,35.18,35.21,35.17,35.2,38969.0,32.6813,32.7092,32.672,32.6999,38969.0
2023-10-13 14:05:00,35.21,35.26,35.21,35.26,40583.0,32.7092,32.7556,32.7092,32.7556,40583.0
2023-10-13 14:10:00,35.26,35.27,35.23,35.27,26605.0,32.7556,32.7649,32.7278,32.7649,26605.0
2023-10-13 14:15:00,35.26,35.3,35.25,35.3,12733.0,32.7556,32.7928,32.7463,32.7928,12733.0
2023-10-13 14:20:00,35.3,35.35,35.29,35.34,59972.0,32.7928,32.8392,32.7835,32.8299,59972.0
2023-10-13 14:25:00,35.34,35.38,35.33,35.38,45946.0,32.8299,32.8671,32.8207,32.8671,45946.0
2023-10-13 14:30:00,35.38,35.4,35.35,35.37,51471.0,32.8671,32.8857,32.8392,32.8578,51471.0
2023-10-13 14:35:00,35.37,35.38,35.33,35.34,181198.0,32.8578,32.8671,32.8207,32.8299,181198.0
2023-10-13 14:40:00,35.34,35.35,35.3,35.3,43461.0,32.8299,32.8392,32.7928,32.7928,43461.0
2023-10-13 14:45:00,35.3,35.32,35.28,35.31,56178.0,32.7928,32.8114,32.7742,32.8021,56178.0
2023-10-13 14:50:00,35.3,35.36,35.29,35.36,37570.0,32.7928,32.8485,32.7835,32.8485,37570.0
2023-10-13 14:55:00,35.36,35.37,35.35,35.37,26728.0,32.8485,32.8578,32.8392,32.8578,26728.0
2023-10-13 15:00:00,35.36,35.37,35.32,35.35,24667.0,32.8485,32.8578,32.8114,32.8392,24667.0
2023-10-13 15:05:00,35.34,35.36,35.32,35.35,55583.0,32.8299,32.8485,32.8114,32.8392,55583.0
2023-10-13 15:10:00,35.34,35.38,35.33,35.37,44126.0,32.8299,32.8671,32.8207,32.8578,44126.0
2023-10-13 15:15:00,35.37,35.38,35.32,35.34,68122.0,32.8578,32.8671,32.8114,32.8299,68122.0
2023-10-13 15:20:00,35.34,35.36,35.32,35.34,41545.0,32.8299,32.8485,32.8114,32.8299,41545.0
2023-10-13 15:25:00,35.34,35.34,35.31,35.32,64790.0,32.8299,32.8299,32.8021,32.8114,64790.0
2023-10-13 15:30:00,35.32,35.36,35.29,35.3,81776.0,32.8114,32.8485,32.7835,32.7928,81776.0
2023-10-13 15:35:00,35.3,35.31,35.24,35.26,65519.0,32.7928,32.8021,32.737,32.7556,65519.0
2023-10-13 15:40:00,35.25,35.28,35.23,35.24,64030.0,32.7463,32.7742,32.7278,32.737,64030.0
2023-10-13 15:45:00,35.24,35.26,35.23,35.23,177831.0,32.737,32.7556,32.7278,32.7278,177831.0
2023-10-13 15:50:00,35.23,35.24,35.19,35.22,144390.0,32.7278,32.737,32.6906,32.7185,144390.0
2023-10-13 15:55:00,35.22,35.23,35.17,35.19,435217.0,32.7185,32.7278,32.672,32.6906,435217.0
2023-10-16 09:30:00,35.41,35.52,35.37,35.43,115449.0,32.895,32.9972,32.8578,32.9136,115449.0
2023-10-16 09:35:00,35.45,35.49,35.38,35.48,62450.0,32.9321,32.9693,32.8671,32.96,62450.0
2023-10-16 09:40:00,35.47,35.48,35.39,35.46,58511.0,32.9507,32.96,32.8764,32.9414,58511.0
2023-10-16 09:45:00,35.46,35.56,35.46,35.56,43167.0,32.9414,33.0343,32.9414,33.0343,43167.0
2023-10-16 09:50:00,35.58,35.62,35.5,35.52,81651.0,33.0529,33.0901,32.9786,32.9972,81651.0
2023-10-16 09:55:00,35.52,35.53,35.28,35.3,78357.0,32.9972,33.0064,32.7742,32.7928,78357.0
2023-10-16 10:00:00,35.3,35.35,35.24,35.33,41987.0,32.7928,32.8392,32.737,32.8207,41987.0
2023-10-16 10:05:00,35.32,35.34,35.28,35.33,29216.0,32.8114,32.8299,32.7742,32.8207,29216.0
2023-10-16 10:10:00,35.34,35.46,35.34,35.45,30939.0,32.8299,32.9414,32.8299,32.9321,30939.0
2023-10-16 10:15:00,35.45,35.52,35.45,35.52,32918.0,32.9321,32.9972,32.9321,32.9972,32918.0
2023-10-16 10:20:00,35.52,35.53,35.43,35.46,60887.0,32.9972,33.0064,32.9136,32.9414,60887.0
2023-10-16 10:25:00,35.47,35.49,35.43,35.49,37567.0,32.9507,32.9693,32.9136,32.9693,37567.0
2023-10-16 10:30:00,35.49,35.57,35.49,35.54,40104.0,32.9693,33.0436,32.9693,33.0157,40104.0
2023-10-16 10:35:00,35.55,35.56,35.51,35.56,25731.0,33.025,33.0343,32.9879,33.0343,25731.0
2023-10-16 10:40:00,35.55,35.59,35.55,35.56,24970.0,33.025,33.0622,33.025,33.0343,24970.0
2023-10-16 10:45:00,35.57,35.64,35.55,35.61,45737.0,33.0436,33.1086,33.025,33.0808,45737.0
2023-10-16 10:50:00,35.62,35.62,35.6,35.62,76516.0,33.0901,33.0901,33.0715,33.0901,76516.0
2023-10-16 10:55:00,35.61,35.62,35.59,35.61,52906.0,33.0808,33.0901,33.0622,33.0808,52906.0
2023-10-16 11:00:00,35.61,35.67,35.6,35.64,53481.0,33.0808,33.1365,33.0715,33.1086,53481.0
2023-10-16 11:05:00,35.65,35.65,35.59,35.6,37270.0,33.1179,33.1179,33.0622,33.0715,37270.0
2023-10-16 11:10:00,35.59,35.61,35.58,35.6,36371.0,33.0622,33.0808,33.0529,33.0715,36371.0
2023-10-16 11:15:00,35.59,35.64,35.59,35.64,40034.0,33.0622,33.1086,33.0622,33.1086,40034.0
2023-10-16 11:20:00,35.64,35.69,35.63,35.69,41015.0,33.1086,33.1551,33.0993,33.1551,41015.0
2023-10-16 11:25:00,35.69,35.69,35.63,35.64,96016.0,33.1551,33.1551,33.0993,33.1086,96016.0
2023-10-16 11:30:00,35.63,35.64,35.56,35.59,86535.0,33.0993,33.1086,33.0343,33.0622,86535.0
2023-10-16 11:35:00,35.59,35.63,35.55,35.61,66286.0,33.0622,33.0993,33.025,33.0808,66286.0
2023-10-16 11:40:00,35.6,35.68,35.59,35.66,79009.0,33.0715,33.1458,33.0622,33.1272,79009.0
2023-10-16 11:45:00,35.67,35.68,35.58,35.61,80311.0,33.1365,33.1458,33.0529,33.0808,80311.0
2023-10-16 11:50:00,35.6,35.62,35.59,35.61,94213.0,33.0715,33.0901,33.0622,33.0808,94213.0
2023-10-16 11:55:00,35.61,35.62,35.57,35.62,75695.0,33.0808,33.0901,33.0436,33.0901,75695.0
2023-10-16 12:00:00,35.62,35.66,35.59,35.64,65356.0,33.0901,33.1272,33.0622,33.1086,65356.0
2023-10-16 12:05:00,35.64,35.66,35.61,35.66,43017.0,33.1086,33.1272,33.0808,33.1272,43017.0
2023-10-16 12:10:00,35.66,35.7,35.66,35.7,27807.0,33.1272,33.1644,33.1272,33.1644,27807.0
2023-10-16 12:15:00,35.7,35.75,35.69,35.73,77480.0,33.1644,33.2108,33.1551,33.1922,77480.0
2023-10-16 12:20:00,35.73,35.75,35.71,35.73,55285.0,33.1922,33.2108,33.1737,33.1922,55285.0
2023-10-16 12:25:00,35.73,35.74,35.71,35.73,60577.0,33.1922,33.2015,33.1737,33.1922,60577.0
2023-10-16 12:30:00,35.73,35.73,35.61,35.61,60823.0,33.1922,33.1922,33.0808,33.0808,60823.0
2023-10-16 12:35:00,35.61,35.63,35.6,35.6,31497.0,33.0808,33.0993,33.0715,33.0715,31497.0
2023-10-16 12:40:00,35.61,35.64,35.6,35.63,54577.0,33.0808,33.1086,33.0715,33.0993,54577.0
2023-10-16 12:45:00,35.63,35.64,35.62,35.64,14469.0,33.0993,33.1086,33.0901,33.1086,14469.0
2023-10-16 12:50:00,35.63,35.66,35.62,35.65,30673.0,33.0993,33.1272,33.0901,33.1179,30673.0
2023-10-16 12:55:00,35.65,35.65,35.63,35.63,13695.0,33.1179,33.1179,33.0993,33.0993,13695.0
2023-10-16 13:00:00,35.64,35.7,35.63,35.68,42707.0,33.1086,33.1644,33.0993,33.1458,42707.0
2023-10-16 13:05:00,35.68,35.74,35.67,35.72,61464.0,33.1458,33.2015,33.1365,33.183,61464.0
2023-10-16 13:10:00,35.72,35.77,35.71,35.77,28440.0,33.183,33.2294,33.1737,33.2294,28440.0
2023-10-16 13:15:00,35.77,35.77,35.74,35.76,48166.0,33.2294,33.2294,33.2015,33.2201,48166.0
2023-10-16 13:20:00,35.75,35.76,35.71,35.74,129954.0,33.2108,33.2201,33.1737,33.2015,129954.0
2023-10-16 13:25:00,35.74,35.84,35.7,35.83,88820.0,33.2015,33.2944,33.1644,33.2851,88820.0
2023-10-16 13:30:00,35.84,35.84,35.78,35.78,53023.0,33.2944,33.2944,33.2387,33.2387,53023.0
2023-10-16 13:35:00,35.77,35.82,35.77,35.8,101708.0,33.2294,33.2759,33.2294,33.2573,101708.0
2023-10-16 13:40:00,35.8,35.85,35.8,35.84,72457.0,33.2573,33.3037,33.2573,33.2944,72457.0
2023-10-16 13:45:00,35.83,35.89,35.83,35.89,81481.0,33.2851,33.3409,33.2851,33.3409,81481.0
2023-10-16 13:50:00,35.89,35.89,35.82,35.82,100126.0,33.3409,33.3409,33.2759,33.2759,100126.0
2023-10-16 13:55:00,35.82,35.84,35.8,35.81,51738.0,33.2759,33.2944,33.2573,33.2666,51738.0
2023-10-16 14:00:00,35.81,35.83,35.8,35.82,134770.0,33.2666,33.2851,33.2573,33.2759,134770.0
2023-10-16 14:05:00,35.82,35.83,35.79,35.82,42296.0,33.2759,33.2851,33.248,33.2759,42296.0
2023-10-16 14:10:00,35.82,35.85,35.81,35.83,57259.0,33.2759,33.3037,33.2666,33.2851,57259.0
2023-10-16 14:15:00,35.83,35.83,35.8,35.8,51827.0,33.2851,33.2851,33.2573,33.2573,51827.0
2023-10-16 14:20:00,35.8,35.81,35.76,35.77,89260.0,33.2573,33.2666,33.2201,33.2294,89260.0
2023-10-16 14:25:00,35.76,35.76,35.7,35.71,36104.0,33.2201,33.2201,33.1644,33.1737,36104.0
2023-10-16 14:30:00,35.72,35.73,35.7,35.73,20583.0,33.183,33.1922,33.1644,33.1922,20583.0
2023-10-16 14:35:00,35.73,35.74,35.7,35.73,21023.0,33.1922,33.2015,33.1644,33.1922,21023.0
2023-10-16 14:40:00,35.73,35.74,35.71,35.72,36405.0,33.1922,33.2015,33.1737,33.183,36405.0
2023-10-16 14:45:00,35.71,35.73,35.7,35.7,21568.0,33.1737,33.1922,33.1644,33.1644,21568.0
2023-10-16 14:50:00,35.7,35.74,35.7,35.73,16420.0,33.1644,33.2015,33.1644,33.1922,16420.0
2023-10-16 14:55:00,35.73,35.79,35.73,35.79,38572.0,33.1922,33.248,33.1922,33.248,38572.0
2023-10-16 15:00:00,35.79,35.79,35.77,35.79,35589.0,33.248,33.248,33.2294,33.248,35589.0
2023-10-16 15:05:00,35.79,35.8,35.75,35.77,30302.0,33.248,33.2573,33.2108,33.2294,30302.0
2023-10-16 15:10:00,35.77,35.77,35.74,35.75,77358.0,33.2294,33.2294,33.2015,33.2108,77358.0
2023-10-16 15:15:00,35.75,35.8,35.74,35.78,28844.0,33.2108,33.2573,33.2015,33.2387,28844.0
2023-10-16 15:20:00,35.78,35.79,35.76,35.77,21218.0,33.2387,33.248,33.2201,33.2294,21218.0
2023-10-16 15:25:00,35.77,35.83,35.76,35.83,69120.0,33.2294,33.2851,33.2201,33.2851,69120.0
2023-10-16 15:30:00,35.83,35.84,35.8,35.8,91271.0,33.2851,33.2944,33.2573,33.2573,91271.0
2023-10-16 15:35:00,35.8,35.81,35.77,35.79,41465.0,33.2573,33.2666,33.2294,33.248,41465.0
2023-10-16 15:40:00,35.79,35.83,35.78,35.8,75404.0,33.248,33.2851,33.2387,33.2573,75404.0
2023-10-16 15:45:00,35.79,35.8,35.76,35.77,106762.0,33.248,33.2573,33.2201,33.2294,106762.0
2023-10-16 15:50:00,35.76,35.79,35.75,35.78,179665.0,33.2201,33.248,33.2108,33.2387,179665.0
2023-10-16 15:55:00,35.79,35.79,35.71,35.74,353482.0,33.248,33.248,33.1737,33.2015,353482.0
2023-10-17 09:30:00,35.73,35.97,35.66,35.92,151150.0,33.1922,33.4152,33.1272,33.3687,151150.0
2023-10-17 09:35:00,35.9,35.99,35.87,35.99,44314.0,33.3502,33.4338,33.3223,33.4338,44314.0
2023-10-17 09:40:00,35.98,35.99,35.88,35.91,56252.0,33.4245,33.4338,33.3316,33.3595,56252.0
2023-10-17 09:45:00,35.92,36.04,35.92,35.94,121768.0,33.3687,33.4802,33.3687,33.3873,121768.0
2023-10-17 09:50:00,35.95,36.09,35.94,36.02,73690.0,33.3966,33.5267,33.3873,33.4616,73690.0
2023-10-17 09:55:00,36.02,36.04,35.98,36.0,50652.0,33.4616,33.4802,33.4245,33.4431,50652.0
2023-10-17 10:00:00,36.0,36.15,35.97,36.1,233073.0,33.4431,33.5824,33.4152,33.536,233073.0
2023-10-17 10:05:00,36.1,36.2,36.08,36.18,85142.0,33.536,33.6289,33.5174,33.6103,85142.0
2023-10-17 10:10:00,36.19,36.22,36.13,36.18,168400.0,33.6196,33.6474,33.5638,33.6103,168400.0
2023-10-17 10:15:00,36.19,36.19,36.07,36.09,69508.0,33.6196,33.6196,33.5081,33.5267,69508.0
2023-10-17 10:20:00,36.09,36.14,36.09,36.11,86517.0,33.5267,33.5731,33.5267,33.5453,86517.0
2023-10-17 10:25:00,36.11,36.15,36.07,36.12,159363.0,33.5453,33.5824,33.5081,33.5545,159363.0
2023-10-17 10:30:00,36.12,36.12,36.07,36.1,66713.0,33.5545,33.5545,33.5081,33.536,66713.0
2023-10-17 10:35:00,36.1,36.12,36.05,36.09,351573.0,33.536,33.5545,33.4895,33.5267,351573.0
2023-10-17 10:40:00,36.09,36.1,36.03,36.05,81407.0,33.5267,33.536,33.4709,33.4895,81407.0
2023-10-17 10:45:00,36.05,36.06,35.98,36.0,73991.0,33.4895,33.4988,33.4245,33.4431,73991.0
2023-10-17 10:50:00,36.0,36.02,35.95,36.0,558504.0,33.4431,33.4616,33.3966,33.4431,558504.0
2023-10-17 10:55:00,36.0,36.0,35.95,35.99,79146.0,33.4431,33.4431,33.3966,33.4338,79146.0
2023-10-17 11:00:00,35.99,36.02,35.97,35.99,96438.0,33.4338,33.4616,33.4152,33.4338,96438.0
2023-10-17 11:05:00,36.0,36.02,35.98,36.0,71108.0,33.4431,33.4616,33.4245,33.4431,71108.0
2023-10-17 11:10:00,36.0,36.02,35.98,36.0,47821.0,33.4431,33.4616,33.4245,33.4431,47821.0
2023-10-17 11:15:00,36.0,36.08,35.99,36.08,59894.0,33.4431,33.5174,33.4338,33.5174,59894.0
2023-10-17 11:20:00,36.08,36.08,36.0,36.01,48852.0,33.5174,33.5174,33.4431,33.4524,48852.0
2023-10-17 11:25:00,36.0,36.01,35.96,35.98,38364.0,33.4431,33.4524,33.4059,33.4245,38364.0
2023-10-17 11:30:00,35.98,36.0,35.95,35.96,53694.0,33.4245,33.4431,33.3966,33.4059,53694.0
2023-10-17 11:35:00,35.96,35.97,35.91,35.95,90361.0,33.4059,33.4152,33.3595,33.3966,90361.0
2023-10-17 11:40:00,35.95,35.99,35.92,35.97,43403.0,33.3966,33.4338,33.3687,33.4152,43403.0
2023-10-17 11:45:00,35.98,35.98,35.94,35.97,32186.0,33.4245,33.4245,33.3873,33.4152,32186.0
2023-10-17 11:50:00,35.97,36.0,35.96,35.98,31853.0,33.4152,33.4431,33.4059,33.4245,31853.0
2023-10-17 11:55:00,35.98,35.98,35.95,35.97,35007.0,33.4245,33.4245,33.3966,33.4152,35007.0
2023-10-17 12:00:00,35.96,36.0,35.96,35.99,96531.0,33.4059,33.4431,33.4059,33.4338,96531.0
2023-10-17 12:05:00,35.98,35.99,35.92,35.93,27749.0,33.4245,33.4338,33.3687,33.378,27749.0
2023-10-17 12:10:00,35.93,35.93,35.87,35.89,39532.0,33.378,33.378,33.3223,33.3409,39532.0
2023-10-17 12:15:00,35.89,35.9,35.87,35.88,22996.0,33.3409,33.3502,33.3223,33.3316,22996.0
2023-10-17 12:20:00,35.88,35.98,35.86,35.98,32703.0,33.3316,33.4245,33.313,33.4245,32703.0
2023-10-17 12:25:00,35.98,35.98,35.96,35.97,25003.0,33.4245,33.4245,33.4059,33.4152,25003.0
2023-10-17 12:30:00,35.97,36.0,35.96,35.98,51417.0,33.4152,33.4431,33.4059,33.4245,51417.0
2023-10-17 12:35:00,35.98,35.99,35.96,35.98,24405.0,33.4245,33.4338,33.4059,33.4245,24405.0
2023-10-17 12:40:00,35.98,35.98,35.95,35.95,19755.0,33.4245,33.4245,33.3966,33.3966,19755.0
2023-10-17 12:45:00,35.95,35.96,35.9,35.95,38144.0,33.3966,33.4059,33.3502,33.3966,38144.0
2023-10-17 12:50:00,35.94,35.95,35.92,35.95,24932.0,33.3873,33.3966,33.3687,33.3966,24932.0
2023-10-17 12:55:00,35.95,35.96,35.88,35.89,73550.0,33.3966,33.4059,33.3316,33.3409,73550.0
2023-10-17 13:00:00,35.89,35.9,35.86,35.87,62401.0,33.3409,33.3502,33.313,33.3223,62401.0
2023-10-17 13:05:00,35.87,35.88,35.84,35.86,62960.0,33.3223,33.3316,33.2944,33.313,62960.0
2023-10-17 13:10:00,35.87,35.87,35.83,35.83,31984.0,33.3223,33.3223,33.2851,33.2851,31984.0
2023-10-17 13:15:00,35.84,35.84,35.73,35.73,443710.0,33.2944,33.2944,33.1922,33.1922,443710.0
2023-10-17 13:20:00,35.73,35.78,35.73,35.77,59620.0,33.1922,33.2387,33.1922,33.2294,59620.0
2023-10-17 13:25:00,35.77,35.77,35.72,35.72,32437.0,33.2294,33.2294,33.183,33.183,32437.0
2023-10-17 13:30:00,35.73,35.75,35.69,35.73,31256.0,33.1922,33.2108,33.1551,33.1922,31256.0
2023-10-17 13:35:00,35.73,35.75,35.7,35.75,31699.0,33.1922,33.2108,33.1644,33.2108,31699.0
2023-10-17 13:40:00,35.75,35.75,35.7,35.73,29886.0,33.2108,33.2108,33.1644,33.1922,29886.0
2023-10-17 13:45:00,35.73,35.73,35.7,35.72,29985.0,33.1922,33.1922,33.1644,33.183,29985.0
2023-10-17 13:50:00,35.73,35.73,35.68,35.7,57907.0,33.1922,33.1922,33.1458,33.1644,57907.0
2023-10-17 13:55:00,35.7,35.73,35.69,35.72,21369.0,33.1644,33.1922,33.1551,33.183,21369.0
2023-10-17 14:00:00,35.73,35.79,35.72,35.77,36600.0,33.1922,33.248,33.183,33.2294,36600.0
2023-10-17 14:05:00,35.77,35.81,35.77,35.79,42229.0,33.2294,33.2666,33.2294,33.248,42229.0
2023-10-17 14:10:00,35.8,35.83,35.79,35.82,29266.0,33.2573,33.2851,33.248,33.2759,29266.0
2023-10-17 14:15:00,35.83,35.84,35.82,35.83,37436.0,33.2851,33.2944,33.2759,33.2851,37436.0
2023-10-17 14:20:00,35.83,35.88,35.82,35.88,17641.0,33.2851,33.3316,33.2759,33.3316,17641.0
2023-10-17 14:25:00,35.88,35.92,35.87,35.92,30929.0,33.3316,33.3687,33.3223,33.3687,30929.0
2023-10-17 14:30:00,35.91,35.94,35.91,35.91,84107.0,33.3595,33.3873,33.3595,33.3595,84107.0
2023-10-17 14:35:00,35.91,35.92,35.88,35.89,32736.0,33.3595,33.3687,33.3316,33.3409,32736.0
2023-10-17 14:40:00,35.9,35.91,35.86,35.87,40590.0,33.3502,33.3595,33.313,33.3223,40590.0
2023-10-17 14:45:00,35.88,35.88,35.85,35.87,26958.0,33.3316,33.3316,33.3037,33.3223,26958.0
2023-10-17 14:50:00,35.87,35.93,35.85,35.88,70773.0,33.3223,33.378,33.3037,33.3316,70773.0
2023-10-17 14:55:00,35.88,35.89,35.85,35.86,24920.0,33.3316,33.3409,33.3037,33.313,24920.0
2023-10-17 15:00:00,35.86,35.87,35.82,35.84,29485.0,33.313,33.3223,33.2759,33.2944,29485.0
2023-10-17 15:05:00,35.84,35.9,35.83,35.89,58852.0,33.2944,33.3502,33.2851,33.3409,58852.0
2023-10-17 15:10:00,35.89,35.92,35.89,35.9,45692.0,33.3409,33.3687,33.3409,33.3502,45692.0
2023-10-17 15:15:00,35.9,35.9,35.86,35.88,53390.0,33.3502,33.3502,33.313,33.3316,53390.0
2023-10-17 15:20:00,35.87,35.9,35.87,35.88,36491.0,33.3223,33.3502,33.3223,33.3316,36491.0
2023-10-17 15:25:00,35.88,35.92,35.87,35.91,57878.0,33.3316,33.3687,33.3223,33.3595,57878.0
2023-10-17 15:30:00,35.92,35.94,35.9,35.9,77911.0,33.3687,33.3873,33.3502,33.3502,77911.0
2023-10-17 15:35:00,35.91,35.93,35.9,35.92,46399.0,33.3595,33.378,33.3502,33.3687,46399.0
2023-10-17 15:40:00,35.92,35.93,35.89,35.89,84095.0,33.3687,33.378,33.3409,33.3409,84095.0
2023-10-17 15:45:00,35.89,35.9,35.86,35.87,94679.0,33.3409,33.3502,33.313,33.3223,94679.0
2023-10-17 15:50:00,35.87,35.88,35.85,35.86,192752.0,33.3223,33.3316,33.3037,33.313,192752.0
2023-10-17 15:55:00,35.86,35.93,35.85,35.9,506283.0,33.313,33.378,33.3037,33.3502,506283.0
2023-10-18 09:30:00,35.93,36.0,35.77,35.78,112124.0,33.378,33.4431,33.2294,33.2387,112124.0
2023-10-18 09:35:00,35.77,35.85,35.73,35.79,68707.0,33.2294,33.3037,33.1922,33.248,68707.0
2023-10-18 09:40:00,35.79,35.81,35.68,35.7,125963.0,33.248,33.2666,33.1458,33.1644,125963.0
2023-10-18 09:45:00,35.7,35.75,35.44,35.47,330860.0,33.1644,33.2108,32.9228,32.9507,330860.0
2023-10-18 09:50:00,35.47,35.63,35.39,35.48,216311.0,32.9507,33.0993,32.8764,32.96,216311.0
2023-10-18 09:55:00,35.49,35.49,35.31,35.36,133244.0,32.9693,32.9693,32.8021,32.8485,133244.0
2023-10-18 10:00:00,35.36,35.37,35.2,35.35,257139.0,32.8485,32.8578,32.6999,32.8392,257139.0
2023-10-18 10:05:00,35.36,35.49,35.32,35.48,90791.0,32.8485,32.9693,32.8114,32.96,90791.0
2023-10-18 10:10:00,35.48,35.54,35.45,35.53,181297.0,32.96,33.0157,32.9321,33.0064,181297.0
2023-10-18 10:15:00,35.54,35.66,35.51,35.66,79300.0,33.0157,33.1272,32.9879,33.1272,79300.0
2023-10-18 10:20:00,35.66,35.66,35.55,35.65,360524.0,33.1272,33.1272,33.025,33.1179,360524.0
2023-10-18 10:25:00,35.65,35.72,35.64,35.69,143916.0,33.1179,33.183,33.1086,33.1551,143916.0
2023-10-18 10:30:00,35.69,35.83,35.66,35.68,112259.0,33.1551,33.2851,33.1272,33.1458,112259.0
2023-10-18 10:35:00,35.68,35.69,35.56,35.57,88175.0,33.1458,33.1551,33.0343,33.0436,88175.0
2023-10-18 10:40:00,35.57,35.64,35.53,35.64,50637.0,33.0436,33.1086,33.0064,33.1086,50637.0
2023-10-18 10:45:00,35.64,35.69,35.61,35.62,56903.0,33.1086,33.1551,33.0808,33.0901,56903.0
2023-10-18 10:50:00,35.61,35.63,35.57,35.58,54295.0,33.0808,33.0993,33.0436,33.0529,54295.0
2023-10-18 10:55:00,35.58,35.6,35.53,35.54,172084.0,33.0529,33.0715,33.0064,33.0157,172084.0
2023-10-18 11:00:00,35.54,35.54,35.49,35.52,101022.0,33.0157,33.0157,32.9693,32.9972,101022.0
2023-10-18 11:05:00,35.52,35.56,35.5,35.54,61536.0,32.9972,33.0343,32.9786,33.0157,61536.0
2023-10-18 11:10:00,35.53,35.54,35.47,35.48,62678.0,33.0064,33.0157,32.9507,32.96,62678.0
2023-10-18 11:15:00,35.49,35.53,35.47,35.52,37356.0,32.9693,33.0064,32.9507,32.9972,37356.0
2023-10-18 11:20:00,35.52,35.59,35.52,35.59,50878.0,32.9972,33.0622,32.9972,33.0622,50878.0
2023-10-18 11:25:00,35.58,35.61,35.55,35.55,76725.0,33.0529,33.0808,33.025,33.025,76725.0
2023-10-18 11:30:00,35.56,35.57,35.54,35.55,88684.0,33.0343,33.0436,33.0157,33.025,88684.0
2023-10-18 11:35:00,35.55,35.57,35.51,35.55,95089.0,33.025,33.0436,32.9879,33.025,95089.0
2023-10-18 11:40:00,35.54,35.56,35.53,35.55,37114.0,33.0157,33.0343,33.0064,33.025,37114.0
2023-10-18 11:45:00,35.56,35.59,35.48,35.51,50155.0,33.0343,33.0622,32.96,32.9879,50155.0
2023-10-18 11:50:00,35.52,35.52,35.48,35.48,17833.0,32.9972,32.9972,32.96,32.96,17833.0
2023-10-18 11:55:00,35.48,35.51,35.46,35.47,28682.0,32.96,32.9879,32.9414,32.9507,28682.0
2023-10-18 12:00:00,35.47,35.54,35.45,35.54,48889.0,32.9507,33.0157,32.9321,33.0157,48889.0
2023-10-18 12:05:00,35.53,35.53,35.47,35.49,41549.0,33.0064,33.0064,32.9507,32.9693,41549.0
2023-10-18 12:10:00,35.5,35.5,35.43,35.44,31513.0,32.9786,32.9786,32.9136,32.9228,31513.0
2023-10-18 12:15:00,35.44,35.45,35.4,35.42,31469.0,32.9228,32.9321,32.8857,32.9043,31469.0
2023-10-18 12:20:00,35.43,35.43,35.39,35.42,23865.0,32.9136,32.9136,32.8764,32.9043,23865.0
2023-10-18 12:25:00,35.41,35.45,35.41,35.45,30741.0,32.895,32.9321,32.895,32.9321,30741.0
2023-10-18 12:30:00,35.45,35.47,35.43,35.43,21235.0,32.9321,32.9507,32.9136,32.9136,21235.0
2023-10-18 12:35:00,35.44,35.46,35.43,35.44,38618.0,32.9228,32.9414,32.9136,32.9228,38618.0
2023-10-18 12:40:00,35.45,35.52,35.44,35.52,67402.0,32.9321,32.9972,32.9228,32.9972,67402.0
2023-10-18 12:45:00,35.52,35.53,35.49,35.49,27407.0,32.9972,33.0064,32.9693,32.9693,27407.0
2023-10-18 12:50:00,35.5,35.51,35.47,35.47,22620.0,32.9786,32.9879,32.9507,32.9507,22620.0
2023-10-18 12:55:00,35.47,35.47,35.43,35.45,31818.0,32.9507,32.9507,32.9136,32.9321,31818.0
2023-10-18 13:00:00,35.46,35.54,35.43,35.52,71360.0,32.9414,33.0157,32.9136,32.9972,71360.0
2023-10-18 13:05:00,35.53,35.61,35.51,35.61,23934.0,33.0064,33.0808,32.9879,33.0808,23934.0
2023-10-18 13:10:00,35.61,35.62,35.56,35.57,26574.0,33.0808,33.0901,33.0343,33.0436,26574.0
2023-10-18 13:15:00,35.57,35.64,35.56,35.59,35577.0,33.0436,33.1086,33.0343,33.0622,35577.0
2023-10-18 13:20:00,35.6,35.61,35.53,35.55,35279.0,33.0715,33.0808,33.0064,33.025,35279.0
2023-10-18 13:25:00,35.55,35.58,35.53,35.56,35875.0,33.025,33.0529,33.0064,33.0343,35875.0
2023-10-18 13:30:00,35.57,35.57,35.5,35.51,36562.0,33.0436,33.0436,32.9786,32.9879,36562.0
2023-10-18 13:35:00,35.51,35.61,35.49,35.57,139611.0,32.9879,33.0808,32.9693,33.0436,139611.0
2023-10-18 13:40:00,35.57,35.61,35.56,35.57,58645.0,33.0436,33.0808,33.0343,33.0436,58645.0
2023-10-18 13:45:00,35.57,35.57,35.53,35.54,43274.0,33.0436,33.0436,33.0064,33.0157,43274.0
2023-10-18 13:50:00,35.53,35.56,35.52,35.55,39099.0,33.0064,33.0343,32.9972,33.025,39099.0
2023-10-18 13:55:00,35.56,35.61,35.54,35.61,26024.0,33.0343,33.0808,33.0157,33.0808,26024.0
2023-10-18 14:00:00,35.6,35.63,35.57,35.62,45488.0,33.0715,33.0993,33.0436,33.0901,45488.0
2023-10-18 14:05:00,35.62,35.66,35.58,35.63,50626.0,33.0901,33.1272,33.0529,33.0993,50626.0
2023-10-18 14:10:00,35.64,35.65,35.63,35.64,19553.0,33.1086,33.1179,33.0993,33.1086,19553.0
2023-10-18 14:15:00,35.64,35.64,35.58,35.59,24266.0,33.1086,33.1086,33.0529,33.0622,24266.0
2023-10-18 14:20:00,35.59,35.61,35.58,35.59,28926.0,33.0622,33.0808,33.0529,33.0622,28926.0
2023-10-18 14:25:00,35.58,35.59,35.55,35.58,23388.0,33.0529,33.0622,33.025,33.0529,23388.0
2023-10-18 14:30:00,35.58,35.63,35.57,35.62,38368.0,33.0529,33.0993,33.0436,33.0901,38368.0
2023-10-18 14:35:00,35.62,35.62,35.58,35.59,24111.0,33.0901,33.0901,33.0529,33.0622,24111.0
2023-10-18 14:40:00,35.59,35.6,35.56,35.58,27327.0,33.0622,33.0715,33.0343,33.0529,27327.0
2023-10-18 14:45:00,35.58,35.59,35.56,35.57,24412.0,33.0529,33.0622,33.0343,33.0436,24412.0
2023-10-18 14:50:00,35.57,35.58,35.52,35.54,37771.0,33.0436,33.0529,32.9972,33.0157,37771.0
2023-10-18 14:55:00,35.54,35.57,35.53,35.55,93498.0,33.0157,33.0436,33.0064,33.025,93498.0
2023-10-18 15:00:00,35.55,35.56,35.5,35.52,45317.0,33.025,33.0343,32.9786,32.9972,45317.0
2023-10-18 15:05:00,35.52,35.54,35.5,35.52,32343.0,32.9972,33.0157,32.9786,32.9972,32343.0
2023-10-18 15:10:00,35.53,35.57,35.51,35.56,38122.0,33.0064,33.0436,32.9879,33.0343,38122.0
2023-10-18 15:15:00,35.56,35.57,35.54,35.55,28864.0,33.0343,33.0436,33.0157,33.025,28864.0
2023-10-18 15:20:00,35.55,35.62,35.54,35.62,37404.0,33.025,33.0901,33.0157,33.0901,37404.0
2023-10-18 15:25:00,35.62,35.62,35.59,35.61,67861.0,33.0901,33.0901,33.0622,33.0808,67861.0
2023-10-18 15:30:00,35.61,35.62,35.56,35.6,63158.0,33.0808,33.0901,33.0343,33.0715,63158.0
2023-10-18 15:35:00,35.6,35.61,35.54,35.55,94069.0,33.0715,33.0808,33.0157,33.025,94069.0
2023-10-18 15:40:00,35.55,35.59,35.53,35.58,118939.0,33.025,33.0622,33.0064,33.0529,118939.0
2023-10-18 15:45:00,35.58,35.58,35.5,35.57,161027.0,33.0529,33.0529,32.9786,33.0436,161027.0
2023-10-18 15:50:00,35.57,35.62,35.57,35.62,152939.0,33.0436,33.0901,33.0436,33.0901,152939.0
2023-10-18 15:55:00,35.62,35.66,35.61,35.65,280804.0,33.0901,33.1272,33.0808,33.1179,280804.0
2023-10-19 09:30:00,35.68,35.73,35.5,35.54,94195.0,33.1458,33.1922,32.9786,33.0157,94195.0
2023-10-19 09:35:00,35.54,35.62,35.47,35.62,28359.0,33.0157,33.0901,32.9507,33.0901,28359.0
2023-10-19 09:40:00,35.61,35.67,35.59,35.65,176948.0,33.0808,33.1365,33.0622,33.1179,176948.0
2023-10-19 09:45:00,35.66,35.68,35.6,35.64,83402.0,33.1272,33.1458,33.0715,33.1086,83402.0
2023-10-19 09:50:00,35.64,35.67,35.57,35.59,45908.0,33.1086,33.1365,33.0436,33.0622,45908.0
2023-10-19 09:55:00,35.58,35.65,35.56,35.64,32925.0,33.0529,33.1179,33.0343,33.1086,32925.0
2023-10-19 10:00:00,35.63,35.67,35.61,35.66,29424.0,33.0993,33.1365,33.0808,33.1272,29424.0
2023-10-19 10:05:00,35.66,35.71,35.64,35.69,30637.0,33.1272,33.1737,33.1086,33.1551,30637.0
2023-10-19 10:10:00,35.68,35.71,35.63,35.66,29299.0,33.1458,33.1737,33.0993,33.1272,29299.0
2023-10-19 10:15:00,35.66,35.75,35.65,35.74,26936.0,33.1272,33.2108,33.1179,33.2015,26936.0
2023-10-19 10:20:00,35.75,35.77,35.72,35.76,27566.0,33.2108,33.2294,33.183,33.2201,27566.0
2023-10-19 10:25:00,35.76,35.79,35.73,35.76,32551.0,33.2201,33.248,33.1922,33.2201,32551.0
2023-10-19 10:30:00,35.76,35.76,35.65,35.73,43941.0,33.2201,33.2201,33.1179,33.1922,43941.0
2023-10-19 10:35:00,35.72,35.76,35.65,35.66,45751.0,33.183,33.2201,33.1179,33.1272,45751.0
2023-10-19 10:40:00,35.66,35.73,35.65,35.68,39177.0,33.1272,33.1922,33.1179,33.1458,39177.0
2023-10-19 10:45:00,35.68,35.73,35.67,35.72,17832.0,33.1458,33.1922,33.1365,33.183,17832.0
2023-10-19 10:50:00,35.71,35.73,35.69,35.72,22270.0,33.1737,33.1922,33.1551,33.183,22270.0
2023-10-19 10:55:00,35.72,35.73,35.68,35.73,39326.0,33.183,33.1922,33.1458,33.1922,39326.0
2023-10-19 11:00:00,35.73,35.82,35.72,35.82,21478.0,33.1922,33.2759,33.183,33.2759,21478.0
2023-10-19 11:05:00,35.82,35.89,35.8,35.85,49698.0,33.2759,33.3409,33.2573,33.3037,49698.0
2023-10-19 11:10:00,35.86,35.87,35.82,35.86,28222.0,33.313,33.3223,33.2759,33.313,28222.0
2023-10-19 11:15:00,35.86,35.9,35.85,35.89,28401.0,33.313,33.3502,33.3037,33.3409,28401.0
2023-10-19 11:20:00,35.9,35.96,35.89,35.96,29302.0,33.3502,33.4059,33.3409,33.4059,29302.0
2023-10-19 11:25:00,35.97,35.98,35.92,35.93,42027.0,33.4152,33.4245,33.3687,33.378,42027.0
2023-10-19 11:30:00,35.94,35.97,35.92,35.92,32082.0,33.3873,33.4152,33.3687,33.3687,32082.0
2023-10-19 11:35:00,35.92,35.94,35.84,35.87,34927.0,33.3687,33.3873,33.2944,33.3223,34927.0
2023-10-19 11:40:00,35.87,35.91,35.87,35.91,23289.0,33.3223,33.3595,33.3223,33.3595,23289.0
2023-10-19 11:45:00,35.9,35.93,35.89,35.89,26267.0,33.3502,33.378,33.3409,33.3409,26267.0
2023-10-19 11:50:00,35.9,35.9,35.84,35.87,19139.0,33.3502,33.3502,33.2944,33.3223,19139.0
2023-10-19 11:55:00,35.87,35.93,35.86,35.93,20231.0,33.3223,33.378,33.313,33.378,20231.0
2023-10-19 12:00:00,35.93,36.06,35.85,36.01,68372.0,33.378,33.4988,33.3037,33.4524,68372.0
2023-10-19 12:05:00,36.01,36.05,35.95,36.04,25188.0,33.4524,33.4895,33.3966,33.4802,25188.0
2023-10-19 12:10:00,36.04,36.07,36.0,36.01,40535.0,33.4802,33.5081,33.4431,33.4524,40535.0
2023-10-19 12:15:00,36.01,36.09,36.0,36.04,70921.0,33.4524,33.5267,33.4431,33.4802,70921.0
2023-10-19 12:20:00,36.04,36.07,35.99,35.99,34883.0,33.4802,33.5081,33.4338,33.4338,34883.0
2023-10-19 12:25:00,35.99,36.0,35.85,35.88,51742.0,33.4338,33.4431,33.3037,33.3316,51742.0
2023-10-19 12:30:00,35.88,35.89,35.8,35.81,46748.0,33.3316,33.3409,33.2573,33.2666,46748.0
2023-10-19 12:35:00,35.81,35.83,35.73,35.76,36097.0,33.2666,33.2851,33.1922,33.2201,36097.0
2023-10-19 12:40:00,35.76,35.83,35.74,35.8,40523.0,33.2201,33.2851,33.2015,33.2573,40523.0
2023-10-19 12:45:00,35.8,35.84,35.77,35.78,89479.0,33.2573,33.2944,33.2294,33.2387,89479.0
2023-10-19 12:50:00,35.78,35.83,35.71,35.83,105314.0,33.2387,33.2851,33.1737,33.2851,105314.0
2023-10-19 12:55:00,35.84,35.87,35.76,35.79,25037.0,33.2944,33.3223,33.2201,33.248,25037.0
2023-10-19 13:00:00,35.8,35.84,35.78,35.78,33873.0,33.2573,33.2944,33.2387,33.2387,33873.0
2023-10-19 13:05:00,35.79,35.9,35.78,35.9,68359.0,33.248,33.3502,33.2387,33.3502,68359.0
2023-10-19 13:10:00,35.9,35.91,35.86,35.86,19787.0,33.3502,33.3595,33.313,33.313,19787.0
2023-10-19 13:15:00,35.87,35.92,35.86,35.91,16361.0,33.3223,33.3687,33.313,33.3595,16361.0
2023-10-19 13:20:00,35.91,35.93,35.84,35.86,22799.0,33.3595,33.378,33.2944,33.313,22799.0
2023-10-19 13:25:00,35.86,35.92,35.85,35.91,31555.0,33.313,33.3687,33.3037,33.3595,31555.0
2023-10-19 13:30:00,35.92,35.95,35.85,35.85,26520.0,33.3687,33.3966,33.3037,33.3037,26520.0
2023-10-19 13:35:00,35.84,35.85,35.77,35.8,17461.0,33.2944,33.3037,33.2294,33.2573,17461.0
2023-10-19 13:40:00,35.8,35.81,35.77,35.79,19271.0,33.2573,33.2666,33.2294,33.248,19271.0
2023-10-19 13:45:00,35.8,35.81,35.72,35.72,28062.0,33.2573,33.2666,33.183,33.183,28062.0
2023-10-19 13:50:00,35.73,35.77,35.72,35.76,20627.0,33.1922,33.2294,33.183,33.2201,20627.0
2023-10-19 13:55:00,35.77,35.82,35.76,35.77,25265.0,33.2294,33.2759,33.2201,33.2294,25265.0
2023-10-19 14:00:00,35.77,35.82,35.75,35.8,35193.0,33.2294,33.2759,33.2108,33.2573,35193.0
2023-10-19 14:05:00,35.8,35.81,35.76,35.77,26301.0,33.2573,33.2666,33.2201,33.2294,26301.0
2023-10-19 14:10:00,35.78,35.79,35.73,35.74,32055.0,33.2387,33.248,33.1922,33.2015,32055.0
2023-10-19 14:15:00,35.74,35.75,35.7,35.73,26906.0,33.2015,33.2108,33.1644,33.1922,26906.0
2023-10-19 14:20:00,35.73,35.74,35.68,35.69,36306.0,33.1922,33.2015,33.1458,33.1551,36306.0
2023-10-19 14:25:00,35.69,35.73,35.67,35.72,26327.0,33.1551,33.1922,33.1365,33.183,26327.0
2023-10-19 14:30:00,35.72,35.72,35.64,35.72,35781.0,33.183,33.183,33.1086,33.183,35781.0
2023-10-19 14:35:00,35.72,35.74,35.7,35.73,57051.0,33.183,33.2015,33.1644,33.1922,57051.0
2023-10-19 14:40:00,35.72,35.72,35.67,35.69,41439.0,33.183,33.183,33.1365,33.1551,41439.0
2023-10-19 14:45:00,35.69,35.69,35.62,35.63,60680.0,33.1551,33.1551,33.0901,33.0993,60680.0
2023-10-19 14:50:00,35.62,35.71,35.61,35.68,33479.0,33.0901,33.1737,33.0808,33.1458,33479.0
2023-10-19 14:55:00,35.68,35.69,35.64,35.67,17921.0,33.1458,33.1551,33.1086,33.1365,17921.0
2023-10-19 15:00:00,35.66,35.73,35.64,35.68,52231.0,33.1272,33.1922,33.1086,33.1458,52231.0
2023-10-19 15:05:00,35.69,35.71,35.66,35.68,40717.0,33.1551,33.1737,33.1272,33.1458,40717.0
2023-10-19 15:10:00,35.68,35.7,35.66,35.66,34819.0,33.1458,33.1644,33.1272,33.1272,34819.0
2023-10-19 15:15:00,35.66,35.7,35.63,35.7,62511.0,33.1272,33.1644,33.0993,33.1644,62511.0
2023-10-19 15:20:00,35.7,35.72,35.65,35.66,62781.0,33.1644,33.183,33.1179,33.1272,62781.0
2023-10-19 15:25:00,35.66,35.67,35.61,35.67,80988.0,33.1272,33.1365,33.0808,33.1365,80988.0
2023-10-19 15:30:00,35.66,35.72,35.66,35.68,50114.0,33.1272,33.183,33.1272,33.1458,50114.0
2023-10-19 15:35:00,35.68,35.7,35.59,35.6,63676.0,33.1458,33.1644,33.0622,33.0715,63676.0
2023-10-19 15:40:00,35.59,35.6,35.54,35.55,82900.0,33.0622,33.0715,33.0157,33.025,82900.0
2023-10-19 15:45:00,35.54,35.68,35.51,35.68,168467.0,33.0157,33.1458,32.9879,33.1458,168467.0
2023-10-19 15:50:00,35.68,35.7,35.61,35.63,232718.0,33.1458,33.1644,33.0808,33.0993,232718.0
2023-10-19 15:55:00,35.62,35.64,35.56,35.56,329116.0,33.0901,33.1086,33.0343,33.0343,329116.0
2023-10-20 09:30:00,35.5,35.52,35.14,35.16,517270.0,32.9786,32.9972,32.6441,32.6627,517270.0
2023-10-20 09:35:00,35.17,35.18,34.8,34.82,118504.0,32.672,32.6813,32.3283,32.3469,118504.0
2023-10-20 09:40:00,34.82,35.05,34.8,35.04,163702.0,32.3469,32.5605,32.3283,32.5513,163702.0
2023-10-20 09:45:00,35.04,35.29,35.04,35.29,82439.0,32.5513,32.7835,32.5513,32.7835,82439.0
2023-10-20 09:50:00,35.29,35.29,35.11,35.13,67724.0,32.7835,32.7835,32.6163,32.6349,67724.0
2023-10-20 09:55:00,35.13,35.18,35.13,35.17,66947.0,32.6349,32.6813,32.6349,32.672,66947.0
2023-10-20 10:00:00,35.18,35.18,35.06,35.09,104845.0,32.6813,32.6813,32.5698,32.5977,104845.0
2023-10-20 10:05:00,35.09,35.1,34.98,35.03,74477.0,32.5977,32.607,32.4955,32.542,74477.0
2023-10-20 10:10:00,35.04,35.09,35.02,35.08,63700.0,32.5513,32.5977,32.5327,32.5884,63700.0
2023-10-20 10:15:00,35.08,35.08,34.92,34.93,87198.0,32.5884,32.5884,32.4398,32.4491,87198.0
2023-10-20 10:20:00,34.92,34.95,34.77,34.94,287560.0,32.4398,32.4676,32.3004,32.4584,287560.0
2023-10-20 10:25:00,34.94,35.01,34.94,34.98,67831.0,32.4584,32.5234,32.4584,32.4955,67831.0
2023-10-20 10:30:00,34.98,35.14,34.97,35.13,147712.0,32.4955,32.6441,32.4862,32.6349,147712.0
2023-10-20 10:35:00,35.13,35.13,34.92,34.95,88221.0,32.6349,32.6349,32.4398,32.4676,88221.0
2023-10-20 10:40:00,34.95,34.96,34.88,34.9,78256.0,32.4676,32.4769,32.4026,32.4212,78256.0
2023-10-20 10:45:00,34.9,35.05,34.89,35.05,75628.0,32.4212,32.5605,32.4119,32.5605,75628.0
2023-10-20 10:50:00,35.05,35.11,35.05,35.09,64860.0,32.5605,32.6163,32.5605,32.5977,64860.0
2023-10-20 10:55:00,35.09,35.1,35.01,35.02,49773.0,32.5977,32.607,32.5234,32.5327,49773.0
2023-10-20 11:00:00,35.02,35.05,34.96,34.98,61206.0,32.5327,32.5605,32.4769,32.4955,61206.0
2023-10-20 11:05:00,34.98,35.04,34.96,35.04,53269.0,32.4955,32.5513,32.4769,32.5513,53269.0
2023-10-20 11:10:00,35.04,35.13,35.04,35.09,65484.0,32.5513,32.6349,32.5513,32.5977,65484.0
2023-10-20 11:15:00,35.08,35.14,35.04,35.14,79790.0,32.5884,32.6441,32.5513,32.6441,79790.0
2023-10-20 11:20:00,35.14,35.18,35.09,35.09,35533.0,32.6441,32.6813,32.5977,32.5977,35533.0
2023-10-20 11:25:00,35.09,35.12,35.08,35.11,31792.0,32.5977,32.6256,32.5884,32.6163,31792.0
2023-10-20 11:30:00,35.11,35.13,35.06,35.09,40912.0,32.6163,32.6349,32.5698,32.5977,40912.0
2023-10-20 11:35:00,35.09,35.14,35.08,35.09,60936.0,32.5977,32.6441,32.5884,32.5977,60936.0
2023-10-20 11:40:00,35.09,35.17,35.09,35.14,36290.0,32.5977,32.672,32.5977,32.6441,36290.0
2023-10-20 11:45:00,35.14,35.19,35.13,35.16,26287.0,32.6441,32.6906,32.6349,32.6627,26287.0
2023-10-20 11:50:00,35.15,35.15,35.09,35.13,76763.0,32.6534,32.6534,32.5977,32.6349,76763.0
2023-10-20 11:55:00,35.12,35.13,35.08,35.09,58941.0,32.6256,32.6349,32.5884,32.5977,58941.0
2023-10-20 12:00:00,35.09,35.11,35.04,35.09,52832.0,32.5977,32.6163,32.5513,32.5977,52832.0
2023-10-20 12:05:00,35.09,35.09,35.05,35.08,28478.0,32.5977,32.5977,32.5605,32.5884,28478.0
2023-10-20 12:10:00,35.07,35.08,35.02,35.03,64848.0,32.5791,32.5884,32.5327,32.542,64848.0
2023-10-20 12:15:00,35.02,35.04,34.99,35.04,25826.0,32.5327,32.5513,32.5048,32.5513,25826.0
2023-10-20 12:20:00,35.04,35.11,35.03,35.11,58856.0,32.5513,32.6163,32.542,32.6163,58856.0
2023-10-20 12:25:00,35.11,35.11,35.02,35.08,113723.0,32.6163,32.6163,32.5327,32.5884,113723.0
2023-10-20 12:30:00,35.08,35.13,35.06,35.07,109703.0,32.5884,32.6349,32.5698,32.5791,109703.0
2023-10-20 12:35:00,35.06,35.14,35.04,35.13,39623.0,32.5698,32.6441,32.5513,32.6349,39623.0
2023-10-20 12:40:00,35.13,35.13,35.06,35.08,25784.0,32.6349,32.6349,32.5698,32.5884,25784.0
2023-10-20 12:45:00,35.07,35.09,35.06,35.09,22687.0,32.5791,32.5977,32.5698,32.5977,22687.0
2023-10-20 12:50:00,35.09,35.1,35.06,35.07,34047.0,32.5977,32.607,32.5698,32.5791,34047.0
2023-10-20 12:55:00,35.07,35.11,35.05,35.07,33109.0,32.5791,32.6163,32.5605,32.5791,33109.0
2023-10-20 13:00:00,35.06,35.07,34.95,34.95,51891.0,32.5698,32.5791,32.4676,32.4676,51891.0
2023-10-20 13:05:00,34.96,34.97,34.92,34.93,46273.0,32.4769,32.4862,32.4398,32.4491,46273.0
2023-10-20 13:10:00,34.94,34.97,34.93,34.96,55473.0,32.4584,32.4862,32.4491,32.4769,55473.0
2023-10-20 13:15:00,34.96,34.99,34.92,34.95,86441.0,32.4769,32.5048,32.4398,32.4676,86441.0
2023-10-20 13:20:00,34.95,35.0,34.91,34.96,49810.0,32.4676,32.5141,32.4305,32.4769,49810.0
2023-10-20 13:25:00,34.96,35.01,34.92,34.98,72060.0,32.4769,32.5234,32.4398,32.4955,72060.0
2023-10-20 13:30:00,34.98,35.07,34.97,35.07,291899.0,32.4955,32.5791,32.4862,32.5791,291899.0
2023-10-20 13:35:00,35.07,35.07,34.92,34.94,69642.0,32.5791,32.5791,32.4398,32.4584,69642.0
2023-10-20 13:40:00,34.94,34.99,34.93,34.98,40013.0,32.4584,32.5048,32.4491,32.4955,40013.0
2023-10-20 13:45:00,34.98,34.98,34.95,34.97,33880.0,32.4955,32.4955,32.4676,32.4862,33880.0
2023-10-20 13:50:00,34.97,34.98,34.9,34.93,38947.0,32.4862,32.4955,32.4212,32.4491,38947.0
2023-10-20 13:55:00,34.94,34.97,34.92,34.97,19852.0,32.4584,32.4862,32.4398,32.4862,19852.0
2023-10-20 14:00:00,34.97,34.98,34.92,34.94,117190.0,32.4862,32.4955,32.4398,32.4584,117190.0
2023-10-20 14:05:00,34.93,34.95,34.88,34.9,58747.0,32.4491,32.4676,32.4026,32.4212,58747.0
2023-10-20 14:10:00,34.9,34.91,34.85,34.86,46924.0,32.4212,32.4305,32.3747,32.384,46924.0
2023-10-20 14:15:00,34.87,34.93,34.84,34.91,113824.0,32.3933,32.4491,32.3655,32.4305,113824.0
2023-10-20 14:20:00,34.91,34.93,34.9,34.91,27112.0,32.4305,32.4491,32.4212,32.4305,27112.0
2023-10-20 14:25:00,34.91,34.95,34.9,34.94,43747.0,32.4305,32.4676,32.4212,32.4584,43747.0
2023-10-20 14:30:00,34.94,34.96,34.91,34.95,34555.0,32.4584,32.4769,32.4305,32.4676,34555.0
2023-10-20 14:35:00,34.95,35.0,34.95,34.97,36583.0,32.4676,32.5141,32.4676,32.4862,36583.0
2023-10-20 14:40:00,34.97,34.97,34.92,34.95,47811.0,32.4862,32.4862,32.4398,32.4676,47811.0
2023-10-20 14:45:00,34.95,34.98,34.93,34.95,48419.0,32.4676,32.4955,32.4491,32.4676,48419.0
2023-10-20 14:50:00,34.95,34.95,34.89,34.91,36872.0,32.4676,32.4676,32.4119,32.4305,36872.0
2023-10-20 14:55:00,34.91,34.98,34.88,34.89,97722.0,32.4305,32.4955,32.4026,32.4119,97722.0
2023-10-20 15:00:00,34.89,34.91,34.85,34.86,106491.0,32.4119,32.4305,32.3747,32.384,106491.0
2023-10-20 15:05:00,34.86,34.9,34.85,34.88,98597.0,32.384,32.4212,32.3747,32.4026,98597.0
2023-10-20 15:10:00,34.88,34.88,34.81,34.83,132509.0,32.4026,32.4026,32.3376,32.3562,132509.0
2023-10-20 15:15:00,34.82,34.88,34.8,34.87,100363.0,32.3469,32.4026,32.3283,32.3933,100363.0
2023-10-20 15:20:00,34.88,34.88,34.83,34.84,51757.0,32.4026,32.4026,32.3562,32.3655,51757.0
2023-10-20 15:25:00,34.84,34.9,34.81,34.88,147441.0,32.3655,32.4212,32.3376,32.4026,147441.0
2023-10-20 15:30:00,34.88,34.92,34.84,34.86,144879.0,32.4026,32.4398,32.3655,32.384,144879.0
2023-10-20 15:35:00,34.86,34.88,34.83,34.87,141460.0,32.384,32.4026,32.3562,32.3933,141460.0
2023-10-20 15:40:00,34.86,34.87,34.8,34.8,132866.0,32.384,32.3933,32.3283,32.3283,132866.0
2023-10-20 15:45:00,34.8,34.86,34.79,34.85,157103.0,32.3283,32.384,32.319,32.3747,157103.0
2023-10-20 15:50:00,34.85,34.93,34.84,34.92,278609.0,32.3747,32.4491,32.3655,32.4398,278609.0
2023-10-20 15:55:00,34.91,34.94,34.9,34.92,453794.0,32.4305,32.4584,32.4212,32.4398,453794.0
2023-10-23 09:30:00,34.67,34.76,34.53,34.69,81145.0,32.2075,32.2911,32.0775,32.2261,81145.0
2023-10-23 09:35:00,34.71,34.79,34.62,34.78,49589.0,32.2447,32.319,32.1611,32.3097,49589.0
2023-10-23 09:40:00,34.77,34.85,34.67,34.7,70012.0,32.3004,32.3747,32.2075,32.2354,70012.0
2023-10-23 09:45:00,34.7,34.76,34.64,34.76,81039.0,32.2354,32.2911,32.1797,32.2911,81039.0
2023-10-23 09:50:00,34.77,34.86,34.66,34.83,55262.0,32.3004,32.384,32.1982,32.3562,55262.0
2023-10-23 09:55:00,34.83,34.84,34.73,34.77,46841.0,32.3562,32.3655,32.2633,32.3004,46841.0
2023-10-23 10:00:00,34.77,34.81,34.65,34.68,44924.0,32.3004,32.3376,32.189,32.2168,44924.0
2023-10-23 10:05:00,34.68,34.71,34.66,34.71,35426.0,32.2168,32.2447,32.1982,32.2447,35426.0
2023-10-23 10:10:00,34.7,34.74,34.64,34.66,41289.0,32.2354,32.2726,32.1797,32.1982,41289.0
2023-10-23 10:15:00,34.66,34.7,34.62,34.7,23183.0,32.1982,32.2354,32.1611,32.2354,23183.0
2023-10-23 10:20:00,34.7,34.76,34.69,34.75,34575.0,32.2354,32.2911,32.2261,32.2818,34575.0
2023-10-23 10:25:00,34.75,34.75,34.58,34.58,50542.0,32.2818,32.2818,32.1239,32.1239,50542.0
2023-10-23 10:30:00,34.59,34.63,34.53,34.54,37818.0,32.1332,32.1704,32.0775,32.0868,37818.0
2023-10-23 10:35:00,34.54,34.56,34.47,34.55,64873.0,32.0868,32.1053,32.0217,32.0961,64873.0
2023-10-23 10:40:00,34.55,34.67,34.54,34.67,39868.0,32.0961,32.2075,32.0868,32.2075,39868.0
2023-10-23 10:45:00,34.67,34.7,34.65,34.7,39043.0,32.2075,32.2354,32.189,32.2354,39043.0
2023-10-23 10:50:00,34.7,34.77,34.69,34.74,28580.0,32.2354,32.3004,32.2261,32.2726,28580.0
2023-10-23 10:55:00,34.75,34.77,34.7,34.7,13425.0,32.2818,32.3004,32.2354,32.2354,13425.0
2023-10-23 11:00:00,34.7,34.79,34.68,34.79,21388.0,32.2354,32.319,32.2168,32.319,21388.0
2023-10-23 11:05:00,34.79,34.86,34.79,34.84,15918.0,32.319,32.384,32.319,32.3655,15918.0
2023-10-23 11:10:00,34.84,34.84,34.8,34.8,22513.0,32.3655,32.3655,32.3283,32.3283,22513.0
2023-10-23 11:15:00,34.8,34.85,34.79,34.83,58581.0,32.3283,32.3747,32.319,32.3562,58581.0
2023-10-23 11:20:00,34.84,34.93,34.83,34.9,43141.0,32.3655,32.4491,32.3562,32.4212,43141.0
2023-10-23 11:25:00,34.9,34.93,34.88,34.92,74964.0,32.4212,32.4491,32.4026,32.4398,74964.0
2023-10-23 11:30:00,34.91,34.97,34.91,34.93,45274.0,32.4305,32.4862,32.4305,32.4491,45274.0
2023-10-23 11:35:00,34.93,34.93,34.88,34.89,21365.0,32.4491,32.4491,32.4026,32.4119,21365.0
2023-10-23 11:40:00,34.89,34.9,34.85,34.88,31643.0,32.4119,32.4212,32.3747,32.4026,31643.0
2023-10-23 11:45:00,34.87,34.89,34.85,34.88,23657.0,32.3933,32.4119,32.3747,32.4026,23657.0
2023-10-23 11:50:00,34.87,34.91,34.86,34.9,24100.0,32.3933,32.4305,32.384,32.4212,24100.0
2023-10-23 11:55:00,34.91,34.94,34.91,34.91,33604.0,32.4305,32.4584,32.4305,32.4305,33604.0
2023-10-23 12:00:00,34.91,34.93,34.81,34.82,24211.0,32.4305,32.4491,32.3376,32.3469,24211.0
2023-10-23 12:05:00,34.82,34.83,34.75,34.77,23376.0,32.3469,32.3562,32.2818,32.3004,23376.0
2023-10-23 12:10:00,34.77,34.82,34.75,34.79,12946.0,32.3004,32.3469,32.2818,32.319,12946.0
2023-10-23 12:15:00,34.79,34.8,34.74,34.74,64875.0,32.319,32.3283,32.2726,32.2726,64875.0
2023-10-23 12:20:00,34.74,34.82,34.74,34.81,37007.0,32.2726,32.3469,32.2726,32.3376,37007.0
2023-10-23 12:25:00,34.8,34.84,34.8,34.84,18227.0,32.3283,32.3655,32.3283,32.3655,18227.0
2023-10-23 12:30:00,34.84,34.87,34.83,34.84,14210.0,32.3655,32.3933,32.3562,32.3655,14210.0
2023-10-23 12:35:00,34.85,34.88,34.85,34.86,35849.0,32.3747,32.4026,32.3747,32.384,35849.0
2023-10-23 12:40:00,34.86,34.87,34.84,34.87,14994.0,32.384,32.3933,32.3655,32.3933,14994.0
2023-10-23 12:45:00,34.86,34.91,34.85,34.89,31944.0,32.384,32.4305,32.3747,32.4119,31944.0
2023-10-23 12:50:00,34.89,34.92,34.87,34.91,11123.0,32.4119,32.4398,32.3933,32.4305,11123.0
2023-10-23 12:55:00,34.92,34.97,34.92,34.95,25581.0,32.4398,32.4862,32.4398,32.4676,25581.0
2023-10-23 13:00:00,34.95,34.98,34.93,34.94,64988.0,32.4676,32.4955,32.4491,32.4584,64988.0
2023-10-23 13:05:00,34.94,34.97,34.92,34.97,16841.0,32.4584,32.4862,32.4398,32.4862,16841.0
2023-10-23 13:10:00,34.96,34.97,34.93,34.94,17371.0,32.4769,32.4862,32.4491,32.4584,17371.0
2023-10-23 13:15:00,34.95,34.95,34.92,34.93,15456.0,32.4676,32.4676,32.4398,32.4491,15456.0
2023-10-23 13:20:00,34.92,34.94,34.89,34.91,17130.0,32.4398,32.4584,32.4119,32.4305,17130.0
2023-10-23 13:25:00,34.9,34.9,34.85,34.88,21001.0,32.4212,32.4212,32.3747,32.4026,21001.0
2023-10-23 13:30:00,34.88,34.89,34.84,34.89,25557.0,32.4026,32.4119,32.3655,32.4119,25557.0
2023-10-23 13:35:00,34.89,34.9,34.86,34.89,19780.0,32.4119,32.4212,32.384,32.4119,19780.0
2023-10-23 13:40:00,34.9,34.95,34.89,34.94,36688.0,32.4212,32.4676,32.4119,32.4584,36688.0
2023-10-23 13:45:00,34.94,34.96,34.92,34.94,18519.0,32.4584,32.4769,32.4398,32.4584,18519.0
2023-10-23 13:50:00,34.95,34.95,34.91,34.93,15184.0,32.4676,32.4676,32.4305,32.4491,15184.0
2023-10-23 13:55:00,34.93,34.93,34.86,34.87,26979.0,32.4491,32.4491,32.384,32.3933,26979.0
2023-10-23 14:00:00,34.86,34.86,34.84,34.86,21287.0,32.384,32.384,32.3655,32.384,21287.0
2023-10-23 14:05:00,34.85,34.92,34.85,34.91,33697.0,32.3747,32.4398,32.3747,32.4305,33697.0
2023-10-23 14:10:00,34.91,34.92,34.88,34.88,24647.0,32.4305,32.4398,32.4026,32.4026,24647.0
2023-10-23 14:15:00,34.88,34.89,34.81,34.82,21951.0,32.4026,32.4119,32.3376,32.3469,21951.0
2023-10-23 14:20:00,34.82,34.83,34.76,34.78,24295.0,32.3469,32.3562,32.2911,32.3097,24295.0
2023-10-23 14:25:00,34.77,34.82,34.76,34.81,23321.0,32.3004,32.3469,32.2911,32.3376,23321.0
2023-10-23 14:30:00,34.8,34.87,34.8,34.84,42461.0,32.3283,32.3933,32.3283,32.3655,42461.0
2023-10-23 14:35:00,34.84,34.89,34.84,34.89,17004.0,32.3655,32.4119,32.3655,32.4119,17004.0
2023-10-23 14:40:00,34.89,34.94,34.86,34.87,43245.0,32.4119,32.4584,32.384,32.3933,43245.0
2023-10-23 14:45:00,34.88,34.91,34.87,34.88,26760.0,32.4026,32.4305,32.3933,32.4026,26760.0
2023-10-23 14:50:00,34.87,34.92,34.87,34.91,15898.0,32.3933,32.4398,32.3933,32.4305,15898.0
2023-10-23 14:55:00,34.92,34.94,34.92,34.93,40671.0,32.4398,32.4584,32.4398,32.4491,40671.0
2023-10-23 15:00:00,34.94,34.96,34.91,34.93,30980.0,32.4584,32.4769,32.4305,32.4491,30980.0
2023-10-23 15:05:00,34.93,34.94,34.88,34.89,26204.0,32.4491,32.4584,32.4026,32.4119,26204.0
2023-10-23 15:10:00,34.89,34.94,34.88,34.94,46206.0,32.4119,32.4584,32.4026,32.4584,46206.0
2023-10-23 15:15:00,34.94,34.94,34.88,34.9,29407.0,32.4584,32.4584,32.4026,32.4212,29407.0
2023-10-23 15:20:00,34.9,34.9,34.81,34.85,32679.0,32.4212,32.4212,32.3376,32.3747,32679.0
2023-10-23 15:25:00,34.85,34.87,34.81,34.82,25624.0,32.3747,32.3933,32.3376,32.3469,25624.0
2023-10-23 15:30:00,34.82,34.82,34.78,34.82,43959.0,32.3469,32.3469,32.3097,32.3469,43959.0
2023-10-23 15:35:00,34.81,34.82,34.76,34.79,52586.0,32.3376,32.3469,32.2911,32.319,52586.0
2023-10-23 15:40:00,34.79,34.85,34.78,34.83,79624.0,32.319,32.3747,32.3097,32.3562,79624.0
2023-10-23 15:45:00,34.84,34.89,34.82,34.86,105153.0,32.3655,32.4119,32.3469,32.384,105153.0
2023-10-23 15:50:00,34.86,34.88,34.84,34.87,107634.0,32.384,32.4026,32.3655,32.3933,107634.0
2023-10-23 15:55:00,34.87,34.88,34.83,34.84,266161.0,32.3933,32.4026,32.3562,32.3655,266161.0
2023-10-24 09:30:00,35.0,35.05,34.87,34.89,73783.0,32.5141,32.5605,32.3933,32.4119,73783.0
2023-10-24 09:35:00,34.89,34.96,34.87,34.92,36077.0,32.4119,32.4769,32.3933,32.4398,36077.0
2023-10-24 09:40:00,34.9,34.9,34.78,34.84,39708.0,32.4212,32.4212,32.3097,32.3655,39708.0
2023-10-24 09:45:00,34.84,34.88,34.72,34.88,41750.0,32.3655,32.4026,32.254,32.4026,41750.0
2023-10-24 09:50:00,34.88,34.89,34.71,34.73,32354.0,32.4026,32.4119,32.2447,32.2633,32354.0
2023-10-24 09:55:00,34.74,34.8,34.73,34.74,71957.0,32.2726,32.3283,32.2633,32.2726,71957.0
2023-10-24 10:00:00,34.71,34.75,34.63,34.66,53511.0,32.2447,32.2818,32.1704,32.1982,53511.0
2023-10-24 10:05:00,34.66,34.68,34.57,34.62,78625.0,32.1982,32.2168,32.1146,32.1611,78625.0
2023-10-24 10:10:00,34.62,34.69,34.61,34.69,52897.0,32.1611,32.2261,32.1518,32.2261,52897.0
2023-10-24 10:15:00,34.69,34.73,34.67,34.72,29660.0,32.2261,32.2633,32.2075,32.254,29660.0
2023-10-24 10:20:00,34.72,34.74,34.68,34.71,43699.0,32.254,32.2726,32.2168,32.2447,43699.0
2023-10-24 10:25:00,34.71,34.74,34.68,34.72,31949.0,32.2447,32.2726,32.2168,32.254,31949.0
2023-10-24 10:30:00,34.72,34.72,34.64,34.68,37363.0,32.254,32.254,32.1797,32.2168,37363.0
2023-10-24 10:35:00,34.68,34.68,34.61,34.63,52927.0,32.2168,32.2168,32.1518,32.1704,52927.0
2023-10-24 10:40:00,34.64,34.64,34.58,34.62,46202.0,32.1797,32.1797,32.1239,32.1611,46202.0
2023-10-24 10:45:00,34.62,34.65,34.6,34.65,47978.0,32.1611,32.189,32.1425,32.189,47978.0
2023-10-24 10:50:00,34.66,34.71,34.65,34.68,44956.0,32.1982,32.2447,32.189,32.2168,44956.0
2023-10-24 10:55:00,34.68,34.69,34.6,34.61,42706.0,32.2168,32.2261,32.1425,32.1518,42706.0
2023-10-24 11:00:00,34.61,34.61,34.55,34.58,49421.0,32.1518,32.1518,32.0961,32.1239,49421.0
2023-10-24 11:05:00,34.58,34.61,34.56,34.59,26409.0,32.1239,32.1518,32.1053,32.1332,26409.0
2023-10-24 11:10:00,34.58,34.62,34.55,34.57,33616.0,32.1239,32.1611,32.0961,32.1146,33616.0
2023-10-24 11:15:00,34.57,34.63,34.55,34.62,31189.0,32.1146,32.1704,32.0961,32.1611,31189.0
2023-10-24 11:20:00,34.62,34.63,34.56,34.56,45415.0,32.1611,32.1704,32.1053,32.1053,45415.0
2023-10-24 11:25:00,34.56,34.59,34.54,34.55,28883.0,32.1053,32.1332,32.0868,32.0961,28883.0
2023-10-24 11:30:00,34.54,34.54,34.49,34.52,36017.0,32.0868,32.0868,32.0403,32.0682,36017.0
2023-10-24 11:35:00,34.52,34.52,34.45,34.5,42563.0,32.0682,32.0682,32.0032,32.0496,42563.0
2023-10-24 11:40:00,34.5,34.57,34.5,34.56,28427.0,32.0496,32.1146,32.0496,32.1053,28427.0
2023-10-24 11:45:00,34.56,34.59,34.54,34.54,43444.0,32.1053,32.1332,32.0868,32.0868,43444.0
2023-10-24 11:50:00,34.53,34.53,34.46,34.47,40300.0,32.0775,32.0775,32.0124,32.0217,40300.0
2023-10-24 11:55:00,34.47,34.5,34.44,34.5,29706.0,32.0217,32.0496,31.9939,32.0496,29706.0
2023-10-24 12:00:00,34.5,34.55,34.46,34.55,63207.0,32.0496,32.0961,32.0124,32.0961,63207.0
2023-10-24 12:05:00,34.54,34.56,34.48,34.48,90577.0,32.0868,32.1053,32.031,32.031,90577.0
2023-10-24 12:10:00,34.48,34.51,34.48,34.5,45493.0,32.031,32.0589,32.031,32.0496,45493.0
2023-10-24 12:15:00,34.5,34.5,34.4,34.41,158105.0,32.0496,32.0496,31.9567,31.966,158105.0
2023-10-24 12:20:00,34.42,34.42,34.36,34.37,35316.0,31.9753,31.9753,31.9195,31.9288,35316.0
2023-10-24 12:25:00,34.36,34.45,34.36,34.43,47521.0,31.9195,32.0032,31.9195,31.9846,47521.0
2023-10-24 12:30:00,34.43,34.48,34.41,34.47,94915.0,31.9846,32.031,31.966,32.0217,94915.0
2023-10-24 12:35:00,34.47,34.48,34.43,34.46,68685.0,32.0217,32.031,31.9846,32.0124,68685.0
2023-10-24 12:40:00,34.46,34.49,34.43,34.45,32122.0,32.0124,32.0403,31.9846,32.0032,32122.0
2023-10-24 12:45:00,34.46,34.46,34.4,34.41,21815.0,32.0124,32.0124,31.9567,31.966,21815.0
2023-10-24 12:50:00,34.41,34.42,34.36,34.37,48438.0,31.966,31.9753,31.9195,31.9288,48438.0
2023-10-24 12:55:00,34.37,34.42,34.34,34.42,25849.0,31.9288,31.9753,31.901,31.9753,25849.0
2023-10-24 13:00:00,34.42,34.47,34.41,34.43,28770.0,31.9753,32.0217,31.966,31.9846,28770.0
2023-10-24 13:05:00,34.42,34.44,34.41,34.42,20924.0,31.9753,31.9939,31.966,31.9753,20924.0
2023-10-24 13:10:00,34.41,34.44,34.38,34.43,22082.0,31.966,31.9939,31.9381,31.9846,22082.0
2023-10-24 13:15:00,34.42,34.46,34.4,34.44,23755.0,31.9753,32.0124,31.9567,31.9939,23755.0
2023-10-24 13:20:00,34.44,34.45,34.39,34.39,28846.0,31.9939,32.0032,31.9474,31.9474,28846.0
2023-10-24 13:25:00,34.39,34.45,34.37,34.45,30619.0,31.9474,32.0032,31.9288,32.0032,30619.0
2023-10-24 13:30:00,34.47,34.48,34.42,34.43,30978.0,32.0217,32.031,31.9753,31.9846,30978.0
2023-10-24 13:35:00,34.43,34.46,34.42,34.43,27280.0,31.9846,32.0124,31.9753,31.9846,27280.0
2023-10-24 13:40:00,34.43,34.45,34.42,34.44,17609.0,31.9846,32.0032,31.9753,31.9939,17609.0
2023-10-24 13:45:00,34.44,34.45,34.41,34.43,29585.0,31.9939,32.0032,31.966,31.9846,29585.0
2023-10-24 13:50:00,34.44,34.48,34.43,34.46,24420.0,31.9939,32.031,31.9846,32.0124,24420.0
2023-10-24 13:55:00,34.46,34.47,34.42,34.44,21108.0,32.0124,32.0217,31.9753,31.9939,21108.0
2023-10-24 14:00:00,34.44,34.46,34.42,34.45,24197.0,31.9939,32.0124,31.9753,32.0032,24197.0
2023-10-24 14:05:00,34.45,34.46,34.44,34.45,27290.0,32.0032,32.0124,31.9939,32.0032,27290.0
2023-10-24 14:10:00,34.44,34.5,34.43,34.49,31292.0,31.9939,32.0496,31.9846,32.0403,31292.0
2023-10-24 14:15:00,34.48,34.5,34.45,34.46,163782.0,32.031,32.0496,32.0032,32.0124,163782.0
2023-10-24 14:20:00,34.46,34.47,34.44,34.46,41880.0,32.0124,32.0217,31.9939,32.0124,41880.0
2023-10-24 14:25:00,34.45,34.47,34.43,34.45,44645.0,32.0032,32.0217,31.9846,32.0032,44645.0
2023-10-24 14:30:00,34.46,34.49,34.45,34.45,28733.0,32.0124,32.0403,32.0032,32.0032,28733.0
2023-10-24 14:35:00,34.46,34.47,34.41,34.45,48690.0,32.0124,32.0217,31.966,32.0032,48690.0
2023-10-24 14:40:00,34.46,34.48,34.45,34.48,26799.0,32.0124,32.031,32.0032,32.031,26799.0
2023-10-24 14:45:00,34.48,34.48,34.46,34.47,20837.0,32.031,32.031,32.0124,32.0217,20837.0
2023-10-24 14:50:00,34.47,34.49,34.45,34.48,48220.0,32.0217,32.0403,32.0032,32.031,48220.0
2023-10-24 14:55:00,34.48,34.48,34.45,34.47,59709.0,32.031,32.031,32.0032,32.0217,59709.0
2023-10-24 15:00:00,34.46,34.5,34.46,34.47,31758.0,32.0124,32.0496,32.0124,32.0217,31758.0
2023-10-24 15:05:00,34.47,34.48,34.45,34.46,43468.0,32.0217,32.031,32.0032,32.0124,43468.0
2023-10-24 15:10:00,34.45,34.5,34.44,34.49,46445.0,32.0032,32.0496,31.9939,32.0403,46445.0
2023-10-24 15:15:00,34.49,34.51,34.47,34.49,70900.0,32.0403,32.0589,32.0217,32.0403,70900.0
2023-10-24 15:20:00,34.49,34.5,34.47,34.49,82797.0,32.0403,32.0496,32.0217,32.0403,82797.0
2023-10-24 15:25:00,34.5,34.53,34.49,34.51,134276.0,32.0496,32.0775,32.0403,32.0589,134276.0
2023-10-24 15:30:00,34.51,34.55,34.48,34.52,237544.0,32.0589,32.0961,32.031,32.0682,237544.0
2023-10-24 15:35:00,34.51,34.53,34.49,34.51,86565.0,32.0589,32.0775,32.0403,32.0589,86565.0
2023-10-24 15:40:00,34.51,34.55,34.49,34.49,86502.0,32.0589,32.0961,32.0403,32.0403,86502.0
2023-10-24 15:45:00,34.5,34.51,34.47,34.48,93537.0,32.0496,32.0589,32.0217,32.031,93537.0
2023-10-24 15:50:00,34.48,34.52,34.47,34.52,174635.0,32.031,32.0682,32.0217,32.0682,174635.0
2023-10-24 15:55:00,34.52,34.52,34.45,34.45,410841.0,32.0682,32.0682,32.0032,32.0032,410841.0
2023-10-25 09:30:00,34.51,34.75,34.49,34.75,48012.0,32.0589,32.2818,32.0403,32.2818,48012.0
2023-10-25 09:35:00,34.76,34.79,34.66,34.67,23326.0,32.2911,32.319,32.1982,32.2075,23326.0
2023-10-25 09:40:00,34.67,34.78,34.65,34.77,29610.0,32.2075,32.3097,32.189,32.3004,29610.0
2023-10-25 09:45:00,34.77,34.77,34.66,34.68,22622.0,32.3004,32.3004,32.1982,32.2168,22622.0
2023-10-25 09:50:00,34.66,34.73,34.63,34.68,39024.0,32.1982,32.2633,32.1704,32.2168,39024.0
2023-10-25 09:55:00,34.68,34.68,34.62,34.63,17964.0,32.2168,32.2168,32.1611,32.1704,17964.0
2023-10-25 10:00:00,34.63,34.65,34.59,34.59,17470.0,32.1704,32.189,32.1332,32.1332,17470.0
2023-10-25 10:05:00,34.59,34.63,34.59,34.6,21717.0,32.1332,32.1704,32.1332,32.1425,21717.0
2023-10-25 10:10:00,34.6,34.62,34.55,34.58,16786.0,32.1425,32.1611,32.0961,32.1239,16786.0
2023-10-25 10:15:00,34.57,34.58,34.53,34.57,13478.0,32.1146,32.1239,32.0775,32.1146,13478.0
2023-10-25 10:20:00,34.57,34.6,34.55,34.59,17382.0,32.1146,32.1425,32.0961,32.1332,17382.0
2023-10-25 10:25:00,34.59,34.6,34.55,34.57,18308.0,32.1332,32.1425,32.0961,32.1146,18308.0
2023-10-25 10:30:00,34.56,34.56,34.5,34.51,29853.0,32.1053,32.1053,32.0496,32.0589,29853.0
2023-10-25 10:35:00,34.51,34.59,34.48,34.57,42458.0,32.0589,32.1332,32.031,32.1146,42458.0
2023-10-25 10:40:00,34.57,34.59,34.54,34.58,15973.0,32.1146,32.1332,32.0868,32.1239,15973.0
2023-10-25 10:45:00,34.57,34.62,34.55,34.58,53535.0,32.1146,32.1611,32.0961,32.1239,53535.0
2023-10-25 10:50:00,34.58,34.59,34.54,34.57,21266.0,32.1239,32.1332,32.0868,32.1146,21266.0
2023-10-25 10:55:00,34.56,34.59,34.56,34.58,47330.0,32.1053,32.1332,32.1053,32.1239,47330.0
2023-10-25 11:00:00,34.57,34.63,34.54,34.55,60590.0,32.1146,32.1704,32.0868,32.0961,60590.0
2023-10-25 11:05:00,34.54,34.58,34.53,34.58,18454.0,32.0868,32.1239,32.0775,32.1239,18454.0
2023-10-25 11:10:00,34.59,34.61,34.53,34.6,36094.0,32.1332,32.1518,32.0775,32.1425,36094.0
2023-10-25 11:15:00,34.6,34.64,34.59,34.63,45135.0,32.1425,32.1797,32.1332,32.1704,45135.0
2023-10-25 11:20:00,34.63,34.64,34.59,34.61,43479.0,32.1704,32.1797,32.1332,32.1518,43479.0
2023-10-25 11:25:00,34.61,34.68,34.59,34.67,41359.0,32.1518,32.2168,32.1332,32.2075,41359.0
2023-10-25 11:30:00,34.67,34.67,34.59,34.59,40510.0,32.2075,32.2075,32.1332,32.1332,40510.0
2023-10-25 11:35:00,34.59,34.62,34.56,34.61,27442.0,32.1332,32.1611,32.1053,32.1518,27442.0
2023-10-25 11:40:00,34.6,34.66,34.6,34.66,34326.0,32.1425,32.1982,32.1425,32.1982,34326.0
2023-10-25 11:45:00,34.66,34.69,34.64,34.66,18051.0,32.1982,32.2261,32.1797,32.1982,18051.0
2023-10-25 11:50:00,34.66,34.7,34.65,34.68,34250.0,32.1982,32.2354,32.189,32.2168,34250.0
2023-10-25 11:55:00,34.67,34.68,34.62,34.63,24522.0,32.2075,32.2168,32.1611,32.1704,24522.0
2023-10-25 12:00:00,34.62,34.65,34.58,34.6,29146.0,32.1611,32.189,32.1239,32.1425,29146.0
2023-10-25 12:05:00,34.59,34.63,34.59,34.62,47983.0,32.1332,32.1704,32.1332,32.1611,47983.0
2023-10-25 12:10:00,34.62,34.62,34.59,34.6,23055.0,32.1611,32.1611,32.1332,32.1425,23055.0
2023-10-25 12:15:00,34.6,34.61,34.56,34.58,32878.0,32.1425,32.1518,32.1053,32.1239,32878.0
2023-10-25 12:20:00,34.57,34.61,34.55,34.56,20223.0,32.1146,32.1518,32.0961,32.1053,20223.0
2023-10-25 12:25:00,34.56,34.59,34.56,34.58,19764.0,32.1053,32.1332,32.1053,32.1239,19764.0
2023-10-25 12:30:00,34.58,34.62,34.58,34.61,21851.0,32.1239,32.1611,32.1239,32.1518,21851.0
2023-10-25 12:35:00,34.61,34.61,34.58,34.59,15603.0,32.1518,32.1518,32.1239,32.1332,15603.0
2023-10-25 12:40:00,34.59,34.62,34.55,34.59,35917.0,32.1332,32.1611,32.0961,32.1332,35917.0
2023-10-25 12:45:00,34.58,34.6,34.55,34.55,9100.0,32.1239,32.1425,32.0961,32.0961,9100.0
2023-10-25 12:50:00,34.55,34.55,34.52,34.53,18363.0,32.0961,32.0961,32.0682,32.0775,18363.0
2023-10-25 12:55:00,34.53,34.55,34.52,34.53,22015.0,32.0775,32.0961,32.0682,32.0775,22015.0
2023-10-25 13:00:00,34.53,34.55,34.52,34.53,31867.0,32.0775,32.0961,32.0682,32.0775,31867.0
2023-10-25 13:05:00,34.54,34.55,34.48,34.5,32146.0,32.0868,32.0961,32.031,32.0496,32146.0
2023-10-25 13:10:00,34.5,34.53,34.49,34.51,10388.0,32.0496,32.0775,32.0403,32.0589,10388.0
2023-10-25 13:15:00,34.51,34.55,34.49,34.54,36289.0,32.0589,32.0961,32.0403,32.0868,36289.0
2023-10-25 13:20:00,34.54,34.57,34.51,34.52,17455.0,32.0868,32.1146,32.0589,32.0682,17455.0
2023-10-25 13:25:00,34.53,34.53,34.49,34.5,14400.0,32.0775,32.0775,32.0403,32.0496,14400.0
2023-10-25 13:30:00,34.49,34.49,34.43,34.45,12398.0,32.0403,32.0403,31.9846,32.0032,12398.0
2023-10-25 13:35:00,34.45,34.47,34.43,34.44,18904.0,32.0032,32.0217,31.9846,31.9939,18904.0
2023-10-25 13:40:00,34.44,34.48,34.43,34.47,15482.0,31.9939,32.031,31.9846,32.0217,15482.0
2023-10-25 13:45:00,34.47,34.47,34.43,34.45,22510.0,32.0217,32.0217,31.9846,32.0032,22510.0
2023-10-25 13:50:00,34.45,34.46,34.43,34.46,14545.0,32.0032,32.0124,31.9846,32.0124,14545.0
2023-10-25 13:55:00,34.46,34.48,34.44,34.47,16279.0,32.0124,32.031,31.9939,32.0217,16279.0
2023-10-25 14:00:00,34.47,34.49,34.46,34.47,22416.0,32.0217,32.0403,32.0124,32.0217,22416.0
2023-10-25 14:05:00,34.47,34.48,34.46,34.46,19013.0,32.0217,32.031,32.0124,32.0124,19013.0
2023-10-25 14:10:00,34.46,34.5,34.44,34.5,14567.0,32.0124,32.0496,31.9939,32.0496,14567.0
2023-10-25 14:15:00,34.5,34.5,34.46,34.48,29682.0,32.0496,32.0496,32.0124,32.031,29682.0
2023-10-25 14:20:00,34.47,34.48,34.45,34.47,22520.0,32.0217,32.031,32.0032,32.0217,22520.0
2023-10-25 14:25:00,34.47,34.49,34.43,34.46,14027.0,32.0217,32.0403,31.9846,32.0124,14027.0
2023-10-25 14:30:00,34.45,34.47,34.45,34.46,12807.0,32.0032,32.0217,32.0032,32.0124,12807.0
2023-10-25 14:35:00,34.46,34.48,34.44,34.46,20316.0,32.0124,32.031,31.9939,32.0124,20316.0
2023-10-25 14:40:00,34.46,34.5,34.45,34.48,20422.0,32.0124,32.0496,32.0032,32.031,20422.0
2023-10-25 14:45:00,34.49,34.5,34.46,34.48,32357.0,32.0403,32.0496,32.0124,32.031,32357.0
2023-10-25 14:50:00,34.48,34.53,34.47,34.52,59236.0,32.031,32.0775,32.0217,32.0682,59236.0
2023-10-25 14:55:00,34.51,34.53,34.49,34.51,25495.0,32.0589,32.0775,32.0403,32.0589,25495.0
2023-10-25 15:00:00,34.51,34.54,34.51,34.53,83929.0,32.0589,32.0868,32.0589,32.0775,83929.0
2023-10-25 15:05:00,34.54,34.55,34.52,34.54,57597.0,32.0868,32.0961,32.0682,32.0868,57597.0
2023-10-25 15:10:00,34.54,34.54,34.5,34.51,32229.0,32.0868,32.0868,32.0496,32.0589,32229.0
2023-10-25 15:15:00,34.5,34.53,34.49,34.52,30984.0,32.0496,32.0775,32.0403,32.0682,30984.0
2023-10-25 15:20:00,34.52,34.58,34.52,34.57,33310.0,32.0682,32.1239,32.0682,32.1146,33310.0
2023-10-25 15:25:00,34.58,34.59,34.55,34.57,39000.0,32.1239,32.1332,32.0961,32.1146,39000.0
2023-10-25 15:30:00,34.57,34.6,34.54,34.58,52005.0,32.1146,32.1425,32.0868,32.1239,52005.0
2023-10-25 15:35:00,34.57,34.59,34.56,34.58,55795.0,32.1146,32.1332,32.1053,32.1239,55795.0
2023-10-25 15:40:00,34.57,34.59,34.53,34.54,57133.0,32.1146,32.1332,32.0775,32.0868,57133.0
2023-10-25 15:45:00,34.55,34.55,34.52,34.54,58563.0,32.0961,32.0961,32.0682,32.0868,58563.0
2023-10-25 15:50:00,34.54,34.58,34.53,34.54,144664.0,32.0868,32.1239,32.0775,32.0868,144664.0
2023-10-25 15:55:00,34.54,34.54,34.45,34.47,364885.0,32.0868,32.0868,32.0032,32.0217,364885.0
2023-10-26 09:30:00,34.19,34.42,34.12,34.28,125912.0,31.7616,31.9753,31.6966,31.8452,125912.0
2023-10-26 09:35:00,34.27,34.35,34.19,34.3,58050.0,31.8359,31.9103,31.7616,31.8638,58050.0
2023-10-26 09:40:00,34.29,34.43,34.25,34.42,80412.0,31.8545,31.9846,31.8174,31.9753,80412.0
2023-10-26 09:45:00,34.43,34.44,34.32,34.34,50051.0,31.9846,31.9939,31.8824,31.901,50051.0
2023-10-26 09:50:00,34.34,34.44,34.33,34.41,31754.0,31.901,31.9939,31.8917,31.966,31754.0
2023-10-26 09:55:00,34.41,34.41,34.36,34.38,33594.0,31.966,31.966,31.9195,31.9381,33594.0
2023-10-26 10:00:00,34.38,34.5,34.36,34.48,39811.0,31.9381,32.0496,31.9195,32.031,39811.0
2023-10-26 10:05:00,34.49,34.53,34.47,34.51,48957.0,32.0403,32.0775,32.0217,32.0589,48957.0
2023-10-26 10:10:00,34.51,34.52,34.37,34.38,51422.0,32.0589,32.0682,31.9288,31.9381,51422.0
2023-10-26 10:15:00,34.38,34.43,34.35,34.37,42819.0,31.9381,31.9846,31.9103,31.9288,42819.0
2023-10-26 10:20:00,34.38,34.44,34.35,34.37,36982.0,31.9381,31.9939,31.9103,31.9288,36982.0
2023-10-26 10:25:00,34.37,34.41,34.35,34.36,31565.0,31.9288,31.966,31.9103,31.9195,31565.0
2023-10-26 10:30:00,34.36,34.42,34.35,34.36,28820.0,31.9195,31.9753,31.9103,31.9195,28820.0
2023-10-26 10:35:00,34.37,34.46,34.35,34.46,24206.0,31.9288,32.0124,31.9103,32.0124,24206.0
2023-10-26 10:40:00,34.47,34.52,34.44,34.45,28161.0,32.0217,32.0682,31.9939,32.0032,28161.0
2023-10-26 10:45:00,34.45,34.48,34.42,34.43,30833.0,32.0032,32.031,31.9753,31.9846,30833.0
2023-10-26 10:50:00,34.43,34.46,34.37,34.44,32552.0,31.9846,32.0124,31.9288,31.9939,32552.0
2023-10-26 10:55:00,34.44,34.44,34.4,34.41,48566.0,31.9939,31.9939,31.9567,31.966,48566.0
2023-10-26 11:00:00,34.41,34.45,34.39,34.42,31481.0,31.966,32.0032,31.9474,31.9753,31481.0
2023-10-26 11:05:00,34.43,34.45,34.39,34.42,31787.0,31.9846,32.0032,31.9474,31.9753,31787.0
2023-10-26 11:10:00,34.43,34.45,34.41,34.43,44781.0,31.9846,32.0032,31.966,31.9846,44781.0
2023-10-26 11:15:00,34.43,34.45,34.37,34.44,42969.0,31.9846,32.0032,31.9288,31.9939,42969.0
2023-10-26 11:20:00,34.44,34.45,34.41,34.44,27244.0,31.9939,32.0032,31.966,31.9939,27244.0
2023-10-26 11:25:00,34.43,34.44,34.4,34.42,21623.0,31.9846,31.9939,31.9567,31.9753,21623.0
2023-10-26 11:30:00,34.43,34.44,34.4,34.42,20614.0,31.9846,31.9939,31.9567,31.9753,20614.0
2023-10-26 11:35:00,34.42,34.5,34.42,34.47,24364.0,31.9753,32.0496,31.9753,32.0217,24364.0
2023-10-26 11:40:00,34.48,34.53,34.45,34.52,31132.0,32.031,32.0775,32.0032,32.0682,31132.0
2023-10-26 11:45:00,34.52,34.53,34.5,34.52,19922.0,32.0682,32.0775,32.0496,32.0682,19922.0
2023-10-26 11:50:00,34.51,34.57,34.5,34.55,63635.0,32.0589,32.1146,32.0496,32.0961,63635.0
2023-10-26 11:55:00,34.56,34.57,34.53,34.55,23600.0,32.1053,32.1146,32.0775,32.0961,23600.0
2023-10-26 12:00:00,34.54,34.54,34.5,34.52,30302.0,32.0868,32.0868,32.0496,32.0682,30302.0
2023-10-26 12:05:00,34.51,34.51,34.47,34.48,17398.0,32.0589,32.0589,32.0217,32.031,17398.0
2023-10-26 12:10:00,34.48,34.5,34.45,34.45,28541.0,32.031,32.0496,32.0032,32.0032,28541.0
2023-10-26 12:15:00,34.45,34.47,34.43,34.46,32950.0,32.0032,32.0217,31.9846,32.0124,32950.0
2023-10-26 12:20:00,34.46,34.47,34.42,34.43,25388.0,32.0124,32.0217,31.9753,31.9846,25388.0
2023-10-26 12:25:00,34.43,34.43,34.38,34.39,41122.0,31.9846,31.9846,31.9381,31.9474,41122.0
2023-10-26 12:30:00,34.38,34.4,34.35,34.38,41718.0,31.9381,31.9567,31.9103,31.9381,41718.0
2023-10-26 12:35:00,34.38,34.39,34.35,34.39,42758.0,31.9381,31.9474,31.9103,31.9474,42758.0
2023-10-26 12:40:00,34.38,34.43,34.38,34.42,69621.0,31.9381,31.9846,31.9381,31.9753,69621.0
2023-10-26 12:45:00,34.41,34.46,34.4,34.44,15311.0,31.966,32.0124,31.9567,31.9939,15311.0
2023-10-26 12:50:00,34.44,34.47,34.43,34.45,13842.0,31.9939,32.0217,31.9846,32.0032,13842.0
2023-10-26 12:55:00,34.45,34.46,34.39,34.39,31091.0,32.0032,32.0124,31.9474,31.9474,31091.0
2023-10-26 13:00:00,34.38,34.44,34.35,34.4,36119.0,31.9381,31.9939,31.9103,31.9567,36119.0
2023-10-26 13:05:00,34.39,34.42,34.37,34.38,12887.0,31.9474,31.9753,31.9288,31.9381,12887.0
2023-10-26 13:10:00,34.38,34.4,34.37,34.39,13181.0,31.9381,31.9567,31.9288,31.9474,13181.0
2023-10-26 13:15:00,34.38,34.43,34.38,34.41,15597.0,31.9381,31.9846,31.9381,31.966,15597.0
2023-10-26 13:20:00,34.41,34.42,34.38,34.38,15908.0,31.966,31.9753,31.9381,31.9381,15908.0
2023-10-26 13:25:00,34.39,34.4,34.36,34.36,21626.0,31.9474,31.9567,31.9195,31.9195,21626.0
2023-10-26 13:30:00,34.36,34.36,34.3,34.35,25651.0,31.9195,31.9195,31.8638,31.9103,25651.0
2023-10-26 13:35:00,34.34,34.35,34.31,34.34,125189.0,31.901,31.9103,31.8731,31.901,125189.0
2023-10-26 13:40:00,34.34,34.37,34.33,34.36,118277.0,31.901,31.9288,31.8917,31.9195,118277.0
2023-10-26 13:45:00,34.36,34.41,34.35,34.4,27370.0,31.9195,31.966,31.9103,31.9567,27370.0
2023-10-26 13:50:00,34.4,34.43,34.39,34.43,27184.0,31.9567,31.9846,31.9474,31.9846,27184.0
2023-10-26 13:55:00,34.43,34.45,34.42,34.44,33716.0,31.9846,32.0032,31.9753,31.9939,33716.0
2023-10-26 14:00:00,34.45,34.5,34.44,34.47,28848.0,32.0032,32.0496,31.9939,32.0217,28848.0
2023-10-26 14:05:00,34.47,34.52,34.46,34.5,64615.0,32.0217,32.0682,32.0124,32.0496,64615.0
2023-10-26 14:10:00,34.5,34.54,34.49,34.54,24908.0,32.0496,32.0868,32.0403,32.0868,24908.0
2023-10-26 14:15:00,34.55,34.55,34.52,34.53,21598.0,32.0961,32.0961,32.0682,32.0775,21598.0
2023-10-26 14:20:00,34.54,34.61,34.53,34.53,98752.0,32.0868,32.1518,32.0775,32.0775,98752.0
2023-10-26 14:25:00,34.54,34.54,34.51,34.54,10257.0,32.0868,32.0868,32.0589,32.0868,10257.0
2023-10-26 14:30:00,34.53,34.6,34.52,34.58,36344.0,32.0775,32.1425,32.0682,32.1239,36344.0
2023-10-26 14:35:00,34.57,34.64,34.55,34.63,26512.0,32.1146,32.1797,32.0961,32.1704,26512.0
2023-10-26 14:40:00,34.62,34.66,34.61,34.65,34033.0,32.1611,32.1982,32.1518,32.189,34033.0
2023-10-26 14:45:00,34.64,34.67,34.63,34.64,22589.0,32.1797,32.2075,32.1704,32.1797,22589.0
2023-10-26 14:50:00,34.64,34.67,34.63,34.67,19857.0,32.1797,32.2075,32.1704,32.2075,19857.0
2023-10-26 14:55:00,34.67,34.7,34.66,34.7,23549.0,32.2075,32.2354,32.1982,32.2354,23549.0
2023-10-26 15:00:00,34.7,34.76,34.7,34.74,29987.0,32.2354,32.2911,32.2354,32.2726,29987.0
2023-10-26 15:05:00,34.75,34.75,34.69,34.69,18940.0,32.2818,32.2818,32.2261,32.2261,18940.0
2023-10-26 15:10:00,34.68,34.68,34.63,34.64,28804.0,32.2168,32.2168,32.1704,32.1797,28804.0
2023-10-26 15:15:00,34.64,34.67,34.62,34.66,26738.0,32.1797,32.2075,32.1611,32.1982,26738.0
2023-10-26 15:20:00,34.66,34.68,34.62,34.64,33638.0,32.1982,32.2168,32.1611,32.1797,33638.0
2023-10-26 15:25:00,34.64,34.65,34.62,34.63,37691.0,32.1797,32.189,32.1611,32.1704,37691.0
2023-10-26 15:30:00,34.62,34.63,34.59,34.61,40571.0,32.1611,32.1704,32.1332,32.1518,40571.0
2023-10-26 15:35:00,34.61,34.62,34.59,34.62,39635.0,32.1518,32.1611,32.1332,32.1611,39635.0
2023-10-26 15:40:00,34.62,34.62,34.57,34.58,70156.0,32.1611,32.1611,32.1146,32.1239,70156.0
2023-10-26 15:45:00,34.58,34.64,34.57,34.64,79028.0,32.1239,32.1797,32.1146,32.1797,79028.0
2023-10-26 15:50:00,34.63,34.66,34.6,34.61,183203.0,32.1704,32.1982,32.1425,32.1518,183203.0
2023-10-26 15:55:00,34.61,34.62,34.57,34.58,313632.0,32.1518,32.1611,32.1146,32.1239,313632.0
2023-10-27 09:30:00,34.5,34.53,34.3,34.37,93111.0,32.0496,32.0775,31.8638,31.9288,93111.0
2023-10-27 09:35:00,34.34,34.38,34.21,34.27,40116.0,31.901,31.9381,31.7802,31.8359,40116.0
2023-10-27 09:40:00,34.28,34.29,34.14,34.17,72640.0,31.8452,31.8545,31.7152,31.743,72640.0
2023-10-27 09:45:00,34.17,34.26,34.15,34.24,68543.0,31.743,31.8267,31.7245,31.8081,68543.0
2023-10-27 09:50:00,34.24,34.34,34.21,34.33,58958.0,31.8081,31.901,31.7802,31.8917,58958.0
2023-10-27 09:55:00,34.33,34.33,34.26,34.27,36149.0,31.8917,31.8917,31.8267,31.8359,36149.0
2023-10-27 10:00:00,34.27,34.27,34.17,34.26,44503.0,31.8359,31.8359,31.743,31.8267,44503.0
2023-10-27 10:05:00,34.26,34.32,34.22,34.24,32500.0,31.8267,31.8824,31.7895,31.8081,32500.0
2023-10-27 10:10:00,34.24,34.25,34.18,34.22,18565.0,31.8081,31.8174,31.7523,31.7895,18565.0
2023-10-27 10:15:00,34.21,34.21,34.11,34.11,63514.0,31.7802,31.7802,31.6873,31.6873,63514.0
2023-10-27 10:20:00,34.1,34.17,34.1,34.11,41029.0,31.678,31.743,31.678,31.6873,41029.0
2023-10-27 10:25:00,34.11,34.16,34.08,34.14,36297.0,31.6873,31.7338,31.6594,31.7152,36297.0
2023-10-27 10:30:00,34.14,34.21,34.13,34.18,36824.0,31.7152,31.7802,31.7059,31.7523,36824.0
2023-10-27 10:35:00,34.18,34.2,34.13,34.15,21393.0,31.7523,31.7709,31.7059,31.7245,21393.0
2023-10-27 10:40:00,34.16,34.17,34.06,34.09,41174.0,31.7338,31.743,31.6409,31.6687,41174.0
2023-10-27 10:45:00,34.09,34.11,34.04,34.07,82915.0,31.6687,31.6873,31.6223,31.6501,82915.0
2023-10-27 10:50:00,34.08,34.14,34.08,34.12,23230.0,31.6594,31.7152,31.6594,31.6966,23230.0
2023-10-27 10:55:00,34.12,34.14,34.09,34.12,31759.0,31.6966,31.7152,31.6687,31.6966,31759.0
2023-10-27 11:00:00,34.12,34.14,34.09,34.11,48766.0,31.6966,31.7152,31.6687,31.6873,48766.0
2023-10-27 11:05:00,34.11,34.16,34.09,34.16,28178.0,31.6873,31.7338,31.6687,31.7338,28178.0
2023-10-27 11:10:00,34.15,34.22,34.14,34.2,45689.0,31.7245,31.7895,31.7152,31.7709,45689.0
2023-10-27 11:15:00,34.2,34.2,34.13,34.14,42367.0,31.7709,31.7709,31.7059,31.7152,42367.0
2023-10-27 11:20:00,34.14,34.18,34.13,34.17,31974.0,31.7152,31.7523,31.7059,31.743,31974.0
2023-10-27 11:25:00,34.17,34.2,34.16,34.17,46986.0,31.743,31.7709,31.7338,31.743,46986.0
2023-10-27 11:30:00,34.18,34.18,34.13,34.15,149667.0,31.7523,31.7523,31.7059,31.7245,149667.0
2023-10-27 11:35:00,34.15,34.21,34.13,34.2,26223.0,31.7245,31.7802,31.7059,31.7709,26223.0
2023-10-27 11:40:00,34.2,34.2,34.17,34.19,43510.0,31.7709,31.7709,31.743,31.7616,43510.0
2023-10-27 11:45:00,34.18,34.19,34.14,34.15,16526.0,31.7523,31.7616,31.7152,31.7245,16526.0
2023-10-27 11:50:00,34.16,34.17,34.13,34.14,24328.0,31.7338,31.743,31.7059,31.7152,24328.0
2023-10-27 11:55:00,34.13,34.18,34.13,34.16,39897.0,31.7059,31.7523,31.7059,31.7338,39897.0
2023-10-27 12:00:00,34.16,34.16,34.08,34.08,30078.0,31.7338,31.7338,31.6594,31.6594,30078.0
2023-10-27 12:05:00,34.08,34.11,34.07,34.11,15506.0,31.6594,31.6873,31.6501,31.6873,15506.0
2023-10-27 12:10:00,34.11,34.12,34.08,34.09,16533.0,31.6873,31.6966,31.6594,31.6687,16533.0
2023-10-27 12:15:00,34.09,34.11,34.08,34.09,17288.0,31.6687,31.6873,31.6594,31.6687,17288.0
2023-10-27 12:20:00,34.09,34.09,34.04,34.05,25727.0,31.6687,31.6687,31.6223,31.6316,25727.0
2023-10-27 12:25:00,34.06,34.06,34.02,34.02,17384.0,31.6409,31.6409,31.6037,31.6037,17384.0
2023-10-27 12:30:00,34.02,34.03,34.01,34.02,24511.0,31.6037,31.613,31.5944,31.6037,24511.0
2023-10-27 12:35:00,34.02,34.07,34.0,34.06,20099.0,31.6037,31.6501,31.5851,31.6409,20099.0
2023-10-27 12:40:00,34.06,34.08,34.04,34.07,18968.0,31.6409,31.6594,31.6223,31.6501,18968.0
2023-10-27 12:45:00,34.07,34.08,34.04,34.04,14752.0,31.6501,31.6594,31.6223,31.6223,14752.0
2023-10-27 12:50:00,34.04,34.05,34.02,34.03,31764.0,31.6223,31.6316,31.6037,31.613,31764.0
2023-10-27 12:55:00,34.04,34.05,34.02,34.04,14854.0,31.6223,31.6316,31.6037,31.6223,14854.0
2023-10-27 13:00:00,34.04,34.09,34.03,34.05,27938.0,31.6223,31.6687,31.613,31.6316,27938.0
2023-10-27 13:05:00,34.05,34.06,34.0,34.02,30972.0,31.6316,31.6409,31.5851,31.6037,30972.0
2023-10-27 13:10:00,34.02,34.02,33.96,33.98,53209.0,31.6037,31.6037,31.548,31.5665,53209.0
2023-10-27 13:15:00,33.98,34.03,33.97,34.02,87845.0,31.5665,31.613,31.5572,31.6037,87845.0
2023-10-27 13:20:00,34.02,34.03,33.98,34.0,69445.0,31.6037,31.613,31.5665,31.5851,69445.0
2023-10-27 13:25:00,34.0,34.02,33.99,34.01,46784.0,31.5851,31.6037,31.5758,31.5944,46784.0
2023-10-27 13:30:00,34.01,34.03,33.97,34.02,62049.0,31.5944,31.613,31.5572,31.6037,62049.0
2023-10-27 13:35:00,34.02,34.02,33.98,34.01,26582.0,31.6037,31.6037,31.5665,31.5944,26582.0
2023-10-27 13:40:00,34.01,34.03,33.99,34.02,18815.0,31.5944,31.613,31.5758,31.6037,18815.0
2023-10-27 13:45:00,34.02,34.03,33.99,34.01,68787.0,31.6037,31.613,31.5758,31.5944,68787.0
2023-10-27 13:50:00,34.02,34.06,34.01,34.05,52928.0,31.6037,31.6409,31.5944,31.6316,52928.0
2023-10-27 13:55:00,34.06,34.08,34.04,34.07,31430.0,31.6409,31.6594,31.6223,31.6501,31430.0
2023-10-27 14:00:00,34.07,34.07,34.0,34.02,37772.0,31.6501,31.6501,31.5851,31.6037,37772.0
2023-10-27 14:05:00,34.02,34.03,33.98,34.01,47819.0,31.6037,31.613,31.5665,31.5944,47819.0
2023-10-27 14:10:00,34.02,34.03,33.99,34.01,42149.0,31.6037,31.613,31.5758,31.5944,42149.0
2023-10-27 14:15:00,34.01,34.06,34.0,34.05,60914.0,31.5944,31.6409,31.5851,31.6316,60914.0
2023-10-27 14:20:00,34.05,34.05,34.0,34.01,34225.0,31.6316,31.6316,31.5851,31.5944,34225.0
2023-10-27 14:25:00,34.0,34.03,34.0,34.01,28095.0,31.5851,31.613,31.5851,31.5944,28095.0
2023-10-27 14:30:00,34.01,34.06,33.99,34.05,49539.0,31.5944,31.6409,31.5758,31.6316,49539.0
2023-10-27 14:35:00,34.06,34.06,33.99,34.01,57311.0,31.6409,31.6409,31.5758,31.5944,57311.0
2023-10-27 14:40:00,34.01,34.02,33.99,34.01,27102.0,31.5944,31.6037,31.5758,31.5944,27102.0
2023-10-27 14:45:00,34.02,34.02,33.97,33.98,61211.0,31.6037,31.6037,31.5572,31.5665,61211.0
2023-10-27 14:50:00,33.98,33.99,33.94,33.96,45733.0,31.5665,31.5758,31.5294,31.548,45733.0
2023-10-27 14:55:00,33.96,33.96,33.89,33.9,25984.0,31.548,31.548,31.4829,31.4922,25984.0
2023-10-27 15:00:00,33.9,33.96,33.89,33.95,37715.0,31.4922,31.548,31.4829,31.5387,37715.0
2023-10-27 15:05:00,33.95,33.96,33.91,33.92,27502.0,31.5387,31.548,31.5015,31.5108,27502.0
2023-10-27 15:10:00,33.93,33.95,33.89,33.92,42192.0,31.5201,31.5387,31.4829,31.5108,42192.0
2023-10-27 15:15:00,33.92,33.93,33.9,33.92,88538.0,31.5108,31.5201,31.4922,31.5108,88538.0
2023-10-27 15:20:00,33.91,33.96,33.91,33.96,43200.0,31.5015,31.548,31.5015,31.548,43200.0
2023-10-27 15:25:00,33.95,34.0,33.95,34.0,38443.0,31.5387,31.5851,31.5387,31.5851,38443.0
2023-10-27 15:30:00,33.99,34.01,33.94,33.94,75119.0,31.5758,31.5944,31.5294,31.5294,75119.0
2023-10-27 15:35:00,33.94,33.96,33.91,33.94,72554.0,31.5294,31.548,31.5015,31.5294,72554.0
2023-10-27 15:40:00,33.94,33.99,33.93,33.95,125612.0,31.5294,31.5758,31.5201,31.5387,125612.0
2023-10-27 15:45:00,33.95,34.02,33.94,34.02,155590.0,31.5387,31.6037,31.5294,31.6037,155590.0
2023-10-27 15:50:00,34.02,34.05,33.99,34.04,181651.0,31.6037,31.6316,31.5758,31.6223,181651.0
2023-10-27 15:55:00,34.04,34.07,34.01,34.05,351583.0,31.6223,31.6501,31.5944,31.6316,351583.0
2023-10-30 09:30:00,34.25,34.44,34.21,34.33,103671.0,31.8174,31.9939,31.7802,31.8917,103671.0
2023-10-30 09:35:00,34.34,34.37,34.24,34.25,50200.0,31.901,31.9288,31.8081,31.8174,50200.0
2023-10-30 09:40:00,34.26,34.26,34.2,34.22,28790.0,31.8267,31.8267,31.7709,31.7895,28790.0
2023-10-30 09:45:00,34.21,34.21,34.07,34.09,40722.0,31.7802,31.7802,31.6501,31.6687,40722.0
2023-10-30 09:50:00,34.09,34.13,34.07,34.1,40552.0,31.6687,31.7059,31.6501,31.678,40552.0
2023-10-30 09:55:00,34.1,34.11,34.01,34.05,82089.0,31.678,31.6873,31.5944,31.6316,82089.0
2023-10-30 10:00:00,34.03,34.03,33.93,33.94,43420.0,31.613,31.613,31.5201,31.5294,43420.0
2023-10-30 10:05:00,33.94,33.95,33.88,33.89,60987.0,31.5294,31.5387,31.4736,31.4829,60987.0
2023-10-30 10:10:00,33.88,33.89,33.82,33.87,37159.0,31.4736,31.4829,31.4179,31.4644,37159.0
2023-10-30 10:15:00,33.87,33.95,33.85,33.94,33853.0,31.4644,31.5387,31.4458,31.5294,33853.0
2023-10-30 10:20:00,33.94,33.96,33.91,33.91,34241.0,31.5294,31.548,31.5015,31.5015,34241.0
2023-10-30 10:25:00,33.91,33.95,33.88,33.94,36872.0,31.5015,31.5387,31.4736,31.5294,36872.0
2023-10-30 10:30:00,33.93,33.94,33.84,33.84,34796.0,31.5201,31.5294,31.4365,31.4365,34796.0
2023-10-30 10:35:00,33.84,33.86,33.8,33.85,30578.0,31.4365,31.4551,31.3993,31.4458,30578.0
2023-10-30 10:40:00,33.84,33.85,33.78,33.8,28589.0,31.4365,31.4458,31.3807,31.3993,28589.0
2023-10-30 10:45:00,33.8,33.87,33.8,33.83,60930.0,31.3993,31.4644,31.3993,31.4272,60930.0
2023-10-30 10:50:00,33.85,33.85,33.78,33.78,31331.0,31.4458,31.4458,31.3807,31.3807,31331.0
2023-10-30 10:55:00,33.78,33.8,33.75,33.78,45039.0,31.3807,31.3993,31.3529,31.3807,45039.0
2023-10-30 11:00:00,33.79,33.8,33.76,33.78,47601.0,31.39,31.3993,31.3622,31.3807,47601.0
2023-10-30 11:05:00,33.79,33.83,33.78,33.82,25707.0,31.39,31.4272,31.3807,31.4179,25707.0
2023-10-30 11:10:00,33.82,33.87,33.81,33.86,32499.0,31.4179,31.4644,31.4086,31.4551,32499.0
2023-10-30 11:15:00,33.86,33.88,33.78,33.78,23245.0,31.4551,31.4736,31.3807,31.3807,23245.0
2023-10-30 11:20:00,33.77,33.77,33.72,33.74,13626.0,31.3715,31.3715,31.325,31.3436,13626.0
2023-10-30 11:25:00,33.74,33.78,33.73,33.77,27022.0,31.3436,31.3807,31.3343,31.3715,27022.0
2023-10-30 11:30:00,33.78,33.81,33.76,33.8,34017.0,31.3807,31.4086,31.3622,31.3993,34017.0
2023-10-30 11:35:00,33.8,33.87,33.8,33.82,49110.0,31.3993,31.4644,31.3993,31.4179,49110.0
2023-10-30 11:40:00,33.83,33.87,33.82,33.87,73166.0,31.4272,31.4644,31.4179,31.4644,73166.0
2023-10-30 11:45:00,33.86,33.88,33.83,33.84,15630.0,31.4551,31.4736,31.4272,31.4365,15630.0
2023-10-30 11:50:00,33.83,33.85,33.81,33.83,50130.0,31.4272,31.4458,31.4086,31.4272,50130.0
2023-10-30 11:55:00,33.82,33.88,33.82,33.88,22798.0,31.4179,31.4736,31.4179,31.4736,22798.0
2023-10-30 12:00:00,33.88,33.94,33.87,33.93,28743.0,31.4736,31.5294,31.4644,31.5201,28743.0
2023-10-30 12:05:00,33.93,33.96,33.92,33.93,32571.0,31.5201,31.548,31.5108,31.5201,32571.0
2023-10-30 12:10:00,33.94,33.94,33.9,33.9,28826.0,31.5294,31.5294,31.4922,31.4922,28826.0
2023-10-30 12:15:00,33.9,33.92,33.89,33.9,17209.0,31.4922,31.5108,31.4829,31.4922,17209.0
2023-10-30 12:20:00,33.91,33.91,33.87,33.9,41881.0,31.5015,31.5015,31.4644,31.4922,41881.0
2023-10-30 12:25:00,33.89,33.92,33.89,33.9,14841.0,31.4829,31.5108,31.4829,31.4922,14841.0
2023-10-30 12:30:00,33.91,33.94,33.9,33.94,19943.0,31.5015,31.5294,31.4922,31.5294,19943.0
2023-10-30 12:35:00,33.94,33.99,33.94,33.96,35284.0,31.5294,31.5758,31.5294,31.548,35284.0
2023-10-30 12:40:00,33.97,33.97,33.94,33.95,49919.0,31.5572,31.5572,31.5294,31.5387,49919.0
2023-10-30 12:45:00,33.95,33.96,33.89,33.89,55504.0,31.5387,31.548,31.4829,31.4829,55504.0
2023-10-30 12:50:00,33.9,33.91,33.87,33.89,17282.0,31.4922,31.5015,31.4644,31.4829,17282.0
2023-10-30 12:55:00,33.89,33.92,33.88,33.91,26848.0,31.4829,31.5108,31.4736,31.5015,26848.0
2023-10-30 13:00:00,33.91,33.92,33.89,33.9,15897.0,31.5015,31.5108,31.4829,31.4922,15897.0
2023-10-30 13:05:00,33.91,33.93,33.9,33.93,26845.0,31.5015,31.5201,31.4922,31.5201,26845.0
2023-10-30 13:10:00,33.92,33.92,33.9,33.92,21621.0,31.5108,31.5108,31.4922,31.5108,21621.0
2023-10-30 13:15:00,33.91,33.96,33.91,33.95,98944.0,31.5015,31.548,31.5015,31.5387,98944.0
2023-10-30 13:20:00,33.94,33.95,33.91,33.95,50031.0,31.5294,31.5387,31.5015,31.5387,50031.0
2023-10-30 13:25:00,33.94,33.99,33.94,33.99,41431.0,31.5294,31.5758,31.5294,31.5758,41431.0
2023-10-30 13:30:00,33.98,34.02,33.97,34.01,66119.0,31.5665,31.6037,31.5572,31.5944,66119.0
2023-10-30 13:35:00,34.02,34.08,34.02,34.05,45109.0,31.6037,31.6594,31.6037,31.6316,45109.0
2023-10-30 13:40:00,34.05,34.08,34.04,34.08,22309.0,31.6316,31.6594,31.6223,31.6594,22309.0
2023-10-30 13:45:00,34.08,34.12,34.07,34.1,26469.0,31.6594,31.6966,31.6501,31.678,26469.0
2023-10-30 13:50:00,34.11,34.13,34.1,34.12,24024.0,31.6873,31.7059,31.678,31.6966,24024.0
2023-10-30 13:55:00,34.13,34.14,34.12,34.14,13949.0,31.7059,31.7152,31.6966,31.7152,13949.0
2023-10-30 14:00:00,34.14,34.14,34.1,34.12,23805.0,31.7152,31.7152,31.678,31.6966,23805.0
2023-10-30 14:05:00,34.13,34.13,34.08,34.08,22601.0,31.7059,31.7059,31.6594,31.6594,22601.0
2023-10-30 14:10:00,34.08,34.11,34.08,34.09,30445.0,31.6594,31.6873,31.6594,31.6687,30445.0
2023-10-30 14:15:00,34.08,34.08,34.03,34.05,46202.0,31.6594,31.6594,31.613,31.6316,46202.0
2023-10-30 14:20:00,34.04,34.06,34.04,34.04,18357.0,31.6223,31.6409,31.6223,31.6223,18357.0
2023-10-30 14:25:00,34.04,34.07,34.03,34.06,24246.0,31.6223,31.6501,31.613,31.6409,24246.0
2023-10-30 14:30:00,34.07,34.1,34.06,34.1,17710.0,31.6501,31.678,31.6409,31.678,17710.0
2023-10-30 14:35:00,34.1,34.16,34.09,34.15,29444.0,31.678,31.7338,31.6687,31.7245,29444.0
2023-10-30 14:40:00,34.15,34.17,34.14,34.14,27784.0,31.7245,31.743,31.7152,31.7152,27784.0
2023-10-30 14:45:00,34.14,34.17,34.14,34.16,45091.0,31.7152,31.743,31.7152,31.7338,45091.0
2023-10-30 14:50:00,34.15,34.2,34.14,34.15,51222.0,31.7245,31.7709,31.7152,31.7245,51222.0
2023-10-30 14:55:00,34.15,34.16,34.14,34.16,14753.0,31.7245,31.7338,31.7152,31.7338,14753.0
2023-10-30 15:00:00,34.16,34.2,34.16,34.19,37659.0,31.7338,31.7709,31.7338,31.7616,37659.0
2023-10-30 15:05:00,34.19,34.22,34.18,34.2,70070.0,31.7616,31.7895,31.7523,31.7709,70070.0
2023-10-30 15:10:00,34.2,34.25,34.19,34.24,34172.0,31.7709,31.8174,31.7616,31.8081,34172.0
2023-10-30 15:15:00,34.25,34.27,34.24,34.26,42329.0,31.8174,31.8359,31.8081,31.8267,42329.0
2023-10-30 15:20:00,34.26,34.27,34.24,34.25,37027.0,31.8267,31.8359,31.8081,31.8174,37027.0
2023-10-30 15:25:00,34.26,34.26,34.24,34.26,29513.0,31.8267,31.8267,31.8081,31.8267,29513.0
2023-10-30 15:30:00,34.26,34.27,34.25,34.27,44968.0,31.8267,31.8359,31.8174,31.8359,44968.0
2023-10-30 15:35:00,34.27,34.29,34.26,34.27,60423.0,31.8359,31.8545,31.8267,31.8359,60423.0
2023-10-30 15:40:00,34.27,34.27,34.22,34.26,56328.0,31.8359,31.8359,31.7895,31.8267,56328.0
2023-10-30 15:45:00,34.26,34.27,34.23,34.23,84476.0,31.8267,31.8359,31.7988,31.7988,84476.0
2023-10-30 15:50:00,34.23,34.26,34.22,34.25,131551.0,31.7988,31.8267,31.7895,31.8174,131551.0
2023-10-30 15:55:00,34.25,34.27,34.22,34.23,348013.0,31.8174,31.8359,31.7895,31.7988,348013.0
2023-10-31 09:30:00,34.4,34.4,34.17,34.34,145534.0,31.9567,31.9567,31.743,31.901,145534.0
2023-10-31 09:35:00,34.34,34.39,34.3,34.31,64505.0,31.901,31.9474,31.8638,31.8731,64505.0
2023-10-31 09:40:00,34.32,34.41,34.26,34.34,69127.0,31.8824,31.966,31.8267,31.901,69127.0
2023-10-31 09:45:00,34.35,34.36,34.24,34.25,78335.0,31.9103,31.9195,31.8081,31.8174,78335.0
2023-10-31 09:50:00,34.25,34.26,34.13,34.24,52798.0,31.8174,31.8267,31.7059,31.8081,52798.0
2023-10-31 09:55:00,34.25,34.28,34.22,34.27,31617.0,31.8174,31.8452,31.7895,31.8359,31617.0
2023-10-31 10:00:00,34.27,34.27,34.19,34.27,34132.0,31.8359,31.8359,31.7616,31.8359,34132.0
2023-10-31 10:05:00,34.28,34.35,34.27,34.34,25981.0,31.8452,31.9103,31.8359,31.901,25981.0
2023-10-31 10:10:00,34.35,34.44,34.35,34.42,38159.0,31.9103,31.9939,31.9103,31.9753,38159.0
2023-10-31 10:15:00,34.42,34.48,34.41,34.48,39457.0,31.9753,32.031,31.966,32.031,39457.0
2023-10-31 10:20:00,34.48,34.5,34.41,34.42,46587.0,32.031,32.0496,31.966,31.9753,46587.0
2023-10-31 10:25:00,34.43,34.44,34.37,34.4,42762.0,31.9846,31.9939,31.9288,31.9567,42762.0
2023-10-31 10:30:00,34.4,34.43,34.36,34.36,47819.0,31.9567,31.9846,31.9195,31.9195,47819.0
2023-10-31 10:35:00,34.37,34.39,34.34,34.37,41598.0,31.9288,31.9474,31.901,31.9288,41598.0
2023-10-31 10:40:00,34.37,34.41,34.35,34.41,43990.0,31.9288,31.966,31.9103,31.966,43990.0
2023-10-31 10:45:00,34.4,34.43,34.39,34.4,38679.0,31.9567,31.9846,31.9474,31.9567,38679.0
2023-10-31 10:50:00,34.4,34.44,34.4,34.44,40507.0,31.9567,31.9939,31.9567,31.9939,40507.0
2023-10-31 10:55:00,34.44,34.47,34.43,34.44,57046.0,31.9939,32.0217,31.9846,31.9939,57046.0
2023-10-31 11:00:00,34.45,34.5,34.44,34.5,48969.0,32.0032,32.0496,31.9939,32.0496,48969.0
2023-10-31 11:05:00,34.5,34.52,34.48,34.51,38247.0,32.0496,32.0682,32.031,32.0589,38247.0
2023-10-31 11:10:00,34.52,34.55,34.51,34.55,32424.0,32.0682,32.0961,32.0589,32.0961,32424.0
2023-10-31 11:15:00,34.55,34.55,34.51,34.52,55949.0,32.0961,32.0961,32.0589,32.0682,55949.0
2023-10-31 11:20:00,34.52,34.54,34.5,34.52,30298.0,32.0682,32.0868,32.0496,32.0682,30298.0
2023-10-31 11:25:00,34.51,34.56,34.5,34.53,34067.0,32.0589,32.1053,32.0496,32.0775,34067.0
2023-10-31 11:30:00,34.54,34.58,34.51,34.51,48020.0,32.0868,32.1239,32.0589,32.0589,48020.0
2023-10-31 11:35:00,34.52,34.53,34.49,34.51,43351.0,32.0682,32.0775,32.0403,32.0589,43351.0
2023-10-31 11:40:00,34.51,34.51,34.5,34.5,12256.0,32.0589,32.0589,32.0496,32.0496,12256.0
2023-10-31 11:45:00,34.51,34.51,34.49,34.5,25079.0,32.0589,32.0589,32.0403,32.0496,25079.0
2023-10-31 11:50:00,34.51,34.55,34.5,34.55,29078.0,32.0589,32.0961,32.0496,32.0961,29078.0
2023-10-31 11:55:00,34.55,34.57,34.54,34.57,40459.0,32.0961,32.1146,32.0868,32.1146,40459.0
2023-10-31 12:00:00,34.56,34.56,34.53,34.55,40048.0,32.1053,32.1053,32.0775,32.0961,40048.0
2023-10-31 12:05:00,34.55,34.56,34.49,34.52,48671.0,32.0961,32.1053,32.0403,32.0682,48671.0
2023-10-31 12:10:00,34.52,34.55,34.51,34.52,41983.0,32.0682,32.0961,32.0589,32.0682,41983.0
2023-10-31 12:15:00,34.52,34.52,34.45,34.47,60335.0,32.0682,32.0682,32.0032,32.0217,60335.0
2023-10-31 12:20:00,34.47,34.48,34.46,34.48,35631.0,32.0217,32.031,32.0124,32.031,35631.0
2023-10-31 12:25:00,34.48,34.49,34.45,34.48,36565.0,32.031,32.0403,32.0032,32.031,36565.0
2023-10-31 12:30:00,34.49,34.51,34.48,34.5,70979.0,32.0403,32.0589,32.031,32.0496,70979.0
2023-10-31 12:35:00,34.5,34.5,34.45,34.48,51099.0,32.0496,32.0496,32.0032,32.031,51099.0
2023-10-31 12:40:00,34.48,34.52,34.46,34.48,51364.0,32.031,32.0682,32.0124,32.031,51364.0
2023-10-31 12:45:00,34.48,34.51,34.46,34.51,27076.0,32.031,32.0589,32.0124,32.0589,27076.0
2023-10-31 12:50:00,34.51,34.51,34.49,34.51,76755.0,32.0589,32.0589,32.0403,32.0589,76755.0
2023-10-31 12:55:00,34.51,34.54,34.49,34.51,34567.0,32.0589,32.0868,32.0403,32.0589,34567.0
2023-10-31 13:00:00,34.52,34.53,34.49,34.51,36421.0,32.0682,32.0775,32.0403,32.0589,36421.0
2023-10-31 13:05:00,34.51,34.52,34.49,34.51,16912.0,32.0589,32.0682,32.0403,32.0589,16912.0
2023-10-31 13:10:00,34.5,34.51,34.44,34.46,15512.0,32.0496,32.0589,31.9939,32.0124,15512.0
2023-10-31 13:15:00,34.47,34.53,34.45,34.52,42992.0,32.0217,32.0775,32.0032,32.0682,42992.0
2023-10-31 13:20:00,34.52,34.53,34.46,34.47,23977.0,32.0682,32.0775,32.0124,32.0217,23977.0
2023-10-31 13:25:00,34.47,34.48,34.44,34.45,22673.0,32.0217,32.031,31.9939,32.0032,22673.0
2023-10-31 13:30:00,34.45,34.47,34.44,34.47,18807.0,32.0032,32.0217,31.9939,32.0217,18807.0
2023-10-31 13:35:00,34.47,34.47,34.43,34.45,31320.0,32.0217,32.0217,31.9846,32.0032,31320.0
2023-10-31 13:40:00,34.46,34.48,34.44,34.47,37830.0,32.0124,32.031,31.9939,32.0217,37830.0
2023-10-31 13:45:00,34.46,34.47,34.42,34.43,33135.0,32.0124,32.0217,31.9753,31.9846,33135.0
2023-10-31 13:50:00,34.43,34.43,34.4,34.41,47540.0,31.9846,31.9846,31.9567,31.966,47540.0
2023-10-31 13:55:00,34.41,34.43,34.4,34.43,29890.0,31.966,31.9846,31.9567,31.9846,29890.0
2023-10-31 14:00:00,34.42,34.43,34.39,34.41,31537.0,31.9753,31.9846,31.9474,31.966,31537.0
2023-10-31 14:05:00,34.41,34.42,34.4,34.41,35390.0,31.966,31.9753,31.9567,31.966,35390.0
2023-10-31 14:10:00,34.41,34.42,34.37,34.38,49619.0,31.966,31.9753,31.9288,31.9381,49619.0
2023-10-31 14:15:00,34.37,34.38,34.34,34.36,28557.0,31.9288,31.9381,31.901,31.9195,28557.0
2023-10-31 14:20:00,34.36,34.37,34.35,34.36,53229.0,31.9195,31.9288,31.9103,31.9195,53229.0
2023-10-31 14:25:00,34.36,34.36,34.34,34.36,34871.0,31.9195,31.9195,31.901,31.9195,34871.0
2023-10-31 14:30:00,34.35,34.37,34.34,34.35,57187.0,31.9103,31.9288,31.901,31.9103,57187.0
2023-10-31 14:35:00,34.34,34.35,34.29,34.3,43875.0,31.901,31.9103,31.8545,31.8638,43875.0
2023-10-31 14:40:00,34.31,34.33,34.3,34.33,19354.0,31.8731,31.8917,31.8638,31.8917,19354.0
2023-10-31 14:45:00,34.33,34.37,34.32,34.37,22856.0,31.8917,31.9288,31.8824,31.9288,22856.0
2023-10-31 14:50:00,34.37,34.38,34.36,34.36,30554.0,31.9288,31.9381,31.9195,31.9195,30554.0
2023-10-31 14:55:00,34.36,34.38,34.35,34.38,28072.0,31.9195,31.9381,31.9103,31.9381,28072.0
2023-10-31 15:00:00,34.37,34.4,34.37,34.4,50909.0,31.9288,31.9567,31.9288,31.9567,50909.0
2023-10-31 15:05:00,34.4,34.43,34.38,34.41,58189.0,31.9567,31.9846,31.9381,31.966,58189.0
2023-10-31 15:10:00,34.41,34.41,34.38,34.38,38788.0,31.966,31.966,31.9381,31.9381,38788.0
2023-10-31 15:15:00,34.39,34.4,34.37,34.39,42575.0,31.9474,31.9567,31.9288,31.9474,42575.0
2023-10-31 15:20:00,34.39,34.39,34.33,34.35,36726.0,31.9474,31.9474,31.8917,31.9103,36726.0
2023-10-31 15:25:00,34.34,34.38,34.33,34.37,52204.0,31.901,31.9381,31.8917,31.9288,52204.0
2023-10-31 15:30:00,34.37,34.38,34.35,34.37,72851.0,31.9288,31.9381,31.9103,31.9288,72851.0
2023-10-31 15:35:00,34.37,34.37,34.34,34.35,53233.0,31.9288,31.9288,31.901,31.9103,53233.0
2023-10-31 15:40:00,34.35,34.38,34.35,34.38,74989.0,31.9103,31.9381,31.9103,31.9381,74989.0
2023-10-31 15:45:00,34.38,34.4,34.35,34.4,103061.0,31.9381,31.9567,31.9103,31.9567,103061.0
2023-10-31 15:50:00,34.39,34.41,34.37,34.39,251000.0,31.9474,31.966,31.9288,31.9474,251000.0
2023-10-31 15:55:00,34.4,34.42,34.39,34.39,420358.0,31.9567,31.9753,31.9474,31.9474,420358.0
2023-11-01 09:30:00,34.52,34.53,34.29,34.44,72453.0,32.0682,32.0775,31.8545,31.9939,72453.0
2023-11-01 09:35:00,34.44,34.48,34.38,34.46,50249.0,31.9939,32.031,31.9381,32.0124,50249.0
2023-11-01 09:40:00,34.46,34.52,34.44,34.5,50772.0,32.0124,32.0682,31.9939,32.0496,50772.0
2023-11-01 09:45:00,34.5,34.63,34.5,34.61,33605.0,32.0496,32.1704,32.0496,32.1518,33605.0
2023-11-01 09:50:00,34.61,34.69,34.59,34.63,46906.0,32.1518,32.2261,32.1332,32.1704,46906.0
2023-11-01 09:55:00,34.64,34.65,34.59,34.62,36813.0,32.1797,32.189,32.1332,32.1611,36813.0
2023-11-01 10:00:00,34.62,34.7,34.59,34.66,31510.0,32.1611,32.2354,32.1332,32.1982,31510.0
2023-11-01 10:05:00,34.66,34.78,34.63,34.77,53168.0,32.1982,32.3097,32.1704,32.3004,53168.0
2023-11-01 10:10:00,34.79,34.91,34.79,34.91,69552.0,32.319,32.4305,32.319,32.4305,69552.0
2023-11-01 10:15:00,34.9,35.01,34.9,34.95,127882.0,32.4212,32.5234,32.4212,32.4676,127882.0
2023-11-01 10:20:00,34.96,34.97,34.91,34.94,22397.0,32.4769,32.4862,32.4305,32.4584,22397.0
2023-11-01 10:25:00,34.93,34.94,34.9,34.94,20461.0,32.4491,32.4584,32.4212,32.4584,20461.0
2023-11-01 10:30:00,34.94,34.98,34.88,34.9,37945.0,32.4584,32.4955,32.4026,32.4212,37945.0
2023-11-01 10:35:00,34.9,35.0,34.89,34.98,86349.0,32.4212,32.5141,32.4119,32.4955,86349.0
2023-11-01 10:40:00,34.98,34.98,34.94,34.96,54860.0,32.4955,32.4955,32.4584,32.4769,54860.0
2023-11-01 10:45:00,34.97,35.02,34.97,35.0,55359.0,32.4862,32.5327,32.4862,32.5141,55359.0
2023-11-01 10:50:00,35.0,35.08,34.98,35.02,76592.0,32.5141,32.5884,32.4955,32.5327,76592.0
2023-11-01 10:55:00,35.02,35.03,34.96,34.98,40636.0,32.5327,32.542,32.4769,32.4955,40636.0
2023-11-01 11:00:00,34.98,35.01,34.97,34.98,40035.0,32.4955,32.5234,32.4862,32.4955,40035.0
2023-11-01 11:05:00,34.98,35.01,34.96,34.98,40663.0,32.4955,32.5234,32.4769,32.4955,40663.0
2023-11-01 11:10:00,34.97,35.0,34.95,35.0,52622.0,32.4862,32.5141,32.4676,32.5141,52622.0
2023-11-01 11:15:00,34.99,34.99,34.91,34.94,42380.0,32.5048,32.5048,32.4305,32.4584,42380.0
2023-11-01 11:20:00,34.94,35.01,34.92,34.98,43586.0,32.4584,32.5234,32.4398,32.4955,43586.0
2023-11-01 11:25:00,34.98,35.0,34.95,34.95,62592.0,32.4955,32.5141,32.4676,32.4676,62592.0
2023-11-01 11:30:00,34.95,34.99,34.94,34.98,101145.0,32.4676,32.5048,32.4584,32.4955,101145.0
2023-11-01 11:35:00,34.98,34.98,34.92,34.95,64852.0,32.4955,32.4955,32.4398,32.4676,64852.0
2023-11-01 11:40:00,34.95,35.02,34.94,35.01,44710.0,32.4676,32.5327,32.4584,32.5234,44710.0
2023-11-01 11:45:00,35.0,35.0,34.94,35.0,41307.0,32.5141,32.5141,32.4584,32.5141,41307.0
2023-11-01 11:50:00,35.0,35.0,34.96,34.99,25696.0,32.5141,32.5141,32.4769,32.5048,25696.0
2023-11-01 11:55:00,35.0,35.03,34.97,35.0,45674.0,32.5141,32.542,32.4862,32.5141,45674.0
2023-11-01 12:00:00,35.0,35.01,34.97,35.0,61471.0,32.5141,32.5234,32.4862,32.5141,61471.0
2023-11-01 12:05:00,34.99,34.99,34.96,34.98,25264.0,32.5048,32.5048,32.4769,32.4955,25264.0
2023-11-01 12:10:00,34.98,35.0,34.96,34.97,17382.0,32.4955,32.5141,32.4769,32.4862,17382.0
2023-11-01 12:15:00,34.96,35.0,34.95,34.99,71194.0,32.4769,32.5141,32.4676,32.5048,71194.0
2023-11-01 12:20:00,34.98,35.03,34.98,35.02,32913.0,32.4955,32.542,32.4955,32.5327,32913.0
2023-11-01 12:25:00,35.02,35.02,34.98,35.0,50192.0,32.5327,32.5327,32.4955,32.5141,50192.0
2023-11-01 12:30:00,35.0,35.0,34.9,34.93,58571.0,32.5141,32.5141,32.4212,32.4491,58571.0
2023-11-01 12:35:00,34.93,34.95,34.88,34.9,70682.0,32.4491,32.4676,32.4026,32.4212,70682.0
2023-11-01 12:40:00,34.9,34.9,34.84,34.86,58703.0,32.4212,32.4212,32.3655,32.384,58703.0
2023-11-01 12:45:00,34.86,34.88,34.85,34.87,27008.0,32.384,32.4026,32.3747,32.3933,27008.0
2023-11-01 12:50:00,34.87,34.88,34.85,34.87,10598.0,32.3933,32.4026,32.3747,32.3933,10598.0
2023-11-01 12:55:00,34.87,34.9,34.86,34.89,13464.0,32.3933,32.4212,32.384,32.4119,13464.0
2023-11-01 13:00:00,34.88,34.91,34.85,34.86,35079.0,32.4026,32.4305,32.3747,32.384,35079.0
2023-11-01 13:05:00,34.87,34.89,34.84,34.86,18495.0,32.3933,32.4119,32.3655,32.384,18495.0
2023-11-01 13:10:00,34.86,34.88,34.84,34.84,19200.0,32.384,32.4026,32.3655,32.3655,19200.0
2023-11-01 13:15:00,34.84,34.87,34.82,34.84,33787.0,32.3655,32.3933,32.3469,32.3655,33787.0
2023-11-01 13:20:00,34.83,34.85,34.76,34.78,82628.0,32.3562,32.3747,32.2911,32.3097,82628.0
2023-11-01 13:25:00,34.78,34.86,34.77,34.86,58058.0,32.3097,32.384,32.3004,32.384,58058.0
2023-11-01 13:30:00,34.86,34.87,34.84,34.84,34881.0,32.384,32.3933,32.3655,32.3655,34881.0
2023-11-01 13:35:00,34.84,34.85,34.81,34.82,22016.0,32.3655,32.3747,32.3376,32.3469,22016.0
2023-11-01 13:40:00,34.81,34.82,34.77,34.78,40941.0,32.3376,32.3469,32.3004,32.3097,40941.0
2023-11-01 13:45:00,34.78,34.81,34.76,34.79,45560.0,32.3097,32.3376,32.2911,32.319,45560.0
2023-11-01 13:50:00,34.79,34.83,34.79,34.81,32586.0,32.319,32.3562,32.319,32.3376,32586.0
2023-11-01 13:55:00,34.81,34.84,34.79,34.81,20767.0,32.3376,32.3655,32.319,32.3376,20767.0
2023-11-01 14:00:00,34.81,34.88,34.78,34.84,21660.0,32.3376,32.4026,32.3097,32.3655,21660.0
2023-11-01 14:05:00,34.83,34.85,34.8,34.8,9943.0,32.3562,32.3747,32.3283,32.3283,9943.0
2023-11-01 14:10:00,34.8,34.82,34.73,34.75,32990.0,32.3283,32.3469,32.2633,32.2818,32990.0
2023-11-01 14:15:00,34.74,34.77,34.72,34.76,27150.0,32.2726,32.3004,32.254,32.2911,27150.0
2023-11-01 14:20:00,34.76,34.8,34.76,34.8,30955.0,32.2911,32.3283,32.2911,32.3283,30955.0
2023-11-01 14:25:00,34.79,34.82,34.77,34.79,26147.0,32.319,32.3469,32.3004,32.319,26147.0
2023-11-01 14:30:00,34.79,34.87,34.79,34.82,44744.0,32.319,32.3933,32.319,32.3469,44744.0
2023-11-01 14:35:00,34.83,34.86,34.78,34.8,41266.0,32.3562,32.384,32.3097,32.3283,41266.0
2023-11-01 14:40:00,34.8,34.84,34.76,34.8,44579.0,32.3283,32.3655,32.2911,32.3283,44579.0
2023-11-01 14:45:00,34.8,34.87,34.76,34.79,96948.0,32.3283,32.3933,32.2911,32.319,96948.0
2023-11-01 14:50:00,34.79,34.84,34.78,34.81,41712.0,32.319,32.3655,32.3097,32.3376,41712.0
2023-11-01 14:55:00,34.8,34.86,34.8,34.85,38247.0,32.3283,32.384,32.3283,32.3747,38247.0
2023-11-01 15:00:00,34.86,34.94,34.85,34.92,49509.0,32.384,32.4584,32.3747,32.4398,49509.0
2023-11-01 15:05:00,34.91,34.96,34.89,34.95,47366.0,32.4305,32.4769,32.4119,32.4676,47366.0
2023-11-01 15:10:00,34.95,34.99,34.93,34.96,78515.0,32.4676,32.5048,32.4491,32.4769,78515.0
2023-11-01 15:15:00,34.95,34.97,34.92,34.94,35916.0,32.4676,32.4862,32.4398,32.4584,35916.0
2023-11-01 15:20:00,34.93,34.99,34.93,34.98,33298.0,32.4491,32.5048,32.4491,32.4955,33298.0
2023-11-01 15:25:00,34.98,35.01,34.91,34.94,66684.0,32.4955,32.5234,32.4305,32.4584,66684.0
2023-11-01 15:30:00,34.95,35.01,34.93,34.98,78225.0,32.4676,32.5234,32.4491,32.4955,78225.0
2023-11-01 15:35:00,34.98,34.98,34.92,34.94,74992.0,32.4955,32.4955,32.4398,32.4584,74992.0
2023-11-01 15:40:00,34.94,34.94,34.86,34.88,103587.0,32.4584,32.4584,32.384,32.4026,103587.0
2023-11-01 15:45:00,34.88,34.89,34.85,34.86,97302.0,32.4026,32.4119,32.3747,32.384,97302.0
2023-11-01 15:50:00,34.87,34.87,34.8,34.8,197358.0,32.3933,32.3933,32.3283,32.3283,197358.0
2023-11-01 15:55:00,34.81,34.82,34.71,34.71,425040.0,32.3376,32.3469,32.2447,32.2447,425040.0
2023-11-02 09:30:00,34.67,34.69,33.8,34.18,443441.0,32.2075,32.2261,31.3993,31.7523,443441.0
2023-11-02 09:35:00,34.21,34.65,34.21,34.52,141035.0,31.7802,32.189,31.7802,32.0682,141035.0
2023-11-02 09:40:00,34.54,34.87,34.53,34.8,134895.0,32.0868,32.3933,32.0775,32.3283,134895.0
2023-11-02 09:45:00,34.81,35.07,34.77,34.93,132166.0,32.3376,32.5791,32.3004,32.4491,132166.0
2023-11-02 09:50:00,34.93,35.24,34.92,35.11,127155.0,32.4491,32.737,32.4398,32.6163,127155.0
2023-11-02 09:55:00,35.11,35.24,35.1,35.19,57844.0,32.6163,32.737,32.607,32.6906,57844.0
2023-11-02 10:00:00,35.2,35.27,35.15,35.2,62833.0,32.6999,32.7649,32.6534,32.6999,62833.0
2023-11-02 10:05:00,35.2,35.2,34.94,34.94,76704.0,32.6999,32.6999,32.4584,32.4584,76704.0
2023-11-02 10:10:00,34.93,35.1,34.85,35.06,69305.0,32.4491,32.607,32.3747,32.5698,69305.0
2023-11-02 10:15:00,35.07,35.12,35.02,35.07,78427.0,32.5791,32.6256,32.5327,32.5791,78427.0
2023-11-02 10:20:00,35.07,35.08,35.0,35.08,58030.0,32.5791,32.5884,32.5141,32.5884,58030.0
2023-11-02 10:25:00,35.07,35.2,35.05,35.18,52836.0,32.5791,32.6999,32.5605,32.6813,52836.0
2023-11-02 10:30:00,35.16,35.23,35.14,35.2,93848.0,32.6627,32.7278,32.6441,32.6999,93848.0
2023-11-02 10:35:00,35.2,35.24,35.1,35.11,60347.0,32.6999,32.737,32.607,32.6163,60347.0
2023-11-02 10:40:00,35.11,35.23,35.08,35.23,35327.0,32.6163,32.7278,32.5884,32.7278,35327.0
2023-11-02 10:45:00,35.22,35.27,35.18,35.24,75243.0,32.7185,32.7649,32.6813,32.737,75243.0
2023-11-02 10:50:00,35.24,35.3,35.21,35.29,39676.0,32.737,32.7928,32.7092,32.7835,39676.0
2023-11-02 10:55:00,35.29,35.42,35.29,35.39,47898.0,32.7835,32.9043,32.7835,32.8764,47898.0
2023-11-02 11:00:00,35.39,35.43,35.31,35.32,62898.0,32.8764,32.9136,32.8021,32.8114,62898.0
2023-11-02 11:05:00,35.32,35.44,35.29,35.43,61914.0,32.8114,32.9228,32.7835,32.9136,61914.0
2023-11-02 11:10:00,35.42,35.48,35.34,35.43,132996.0,32.9043,32.96,32.8299,32.9136,132996.0
2023-11-02 11:15:00,35.43,35.46,35.36,35.4,105501.0,32.9136,32.9414,32.8485,32.8857,105501.0
2023-11-02 11:20:00,35.4,35.5,35.35,35.5,160493.0,32.8857,32.9786,32.8392,32.9786,160493.0
2023-11-02 11:25:00,35.5,35.57,35.49,35.52,64660.0,32.9786,33.0436,32.9693,32.9972,64660.0
2023-11-02 11:30:00,35.52,35.56,35.46,35.55,110653.0,32.9972,33.0343,32.9414,33.025,110653.0
2023-11-02 11:35:00,35.55,35.55,35.41,35.46,74194.0,33.025,33.025,32.895,32.9414,74194.0
2023-11-02 11:40:00,35.46,35.5,35.36,35.44,26205.0,32.9414,32.9786,32.8485,32.9228,26205.0
2023-11-02 11:45:00,35.45,35.46,35.43,35.45,23449.0,32.9321,32.9414,32.9136,32.9321,23449.0
2023-11-02 11:50:00,35.46,35.52,35.42,35.45,56327.0,32.9414,32.9972,32.9043,32.9321,56327.0
2023-11-02 11:55:00,35.45,35.49,35.44,35.47,33874.0,32.9321,32.9693,32.9228,32.9507,33874.0
2023-11-02 12:00:00,35.47,35.51,35.45,35.48,30976.0,32.9507,32.9879,32.9321,32.96,30976.0
2023-11-02 12:05:00,35.48,35.51,35.47,35.48,33144.0,32.96,32.9879,32.9507,32.96,33144.0
2023-11-02 12:10:00,35.48,35.49,35.41,35.44,56072.0,32.96,32.9693,32.895,32.9228,56072.0
2023-11-02 12:15:00,35.43,35.45,35.35,35.39,44948.0,32.9136,32.9321,32.8392,32.8764,44948.0
2023-11-02 12:20:00,35.39,35.42,35.34,35.38,37003.0,32.8764,32.9043,32.8299,32.8671,37003.0
2023-11-02 12:25:00,35.38,35.38,35.28,35.3,32828.0,32.8671,32.8671,32.7742,32.7928,32828.0
2023-11-02 12:30:00,35.3,35.38,35.3,35.37,38116.0,32.7928,32.8671,32.7928,32.8578,38116.0
2023-11-02 12:35:00,35.37,35.4,35.35,35.4,25433.0,32.8578,32.8857,32.8392,32.8857,25433.0
2023-11-02 12:40:00,35.4,35.43,35.38,35.39,34420.0,32.8857,32.9136,32.8671,32.8764,34420.0
2023-11-02 12:45:00,35.39,35.46,35.38,35.45,52078.0,32.8764,32.9414,32.8671,32.9321,52078.0
2023-11-02 12:50:00,35.45,35.5,35.45,35.47,31493.0,32.9321,32.9786,32.9321,32.9507,31493.0
2023-11-02 12:55:00,35.46,35.52,35.46,35.5,36388.0,32.9414,32.9972,32.9414,32.9786,36388.0
2023-11-02 13:00:00,35.5,35.57,35.49,35.55,36128.0,32.9786,33.0436,32.9693,33.025,36128.0
2023-11-02 13:05:00,35.55,35.6,35.55,35.59,32139.0,33.025,33.0715,33.025,33.0622,32139.0
2023-11-02 13:10:00,35.59,35.67,35.59,35.63,95574.0,33.0622,33.1365,33.0622,33.0993,95574.0
2023-11-02 13:15:00,35.62,35.64,35.59,35.59,38530.0,33.0901,33.1086,33.0622,33.0622,38530.0
2023-11-02 13:20:00,35.59,35.62,35.58,35.62,25839.0,33.0622,33.0901,33.0529,33.0901,25839.0
2023-11-02 13:25:00,35.61,35.64,35.59,35.6,36228.0,33.0808,33.1086,33.0622,33.0715,36228.0
2023-11-02 13:30:00,35.61,35.66,35.6,35.66,26543.0,33.0808,33.1272,33.0715,33.1272,26543.0
2023-11-02 13:35:00,35.65,35.65,35.59,35.59,29658.0,33.1179,33.1179,33.0622,33.0622,29658.0
2023-11-02 13:40:00,35.59,35.61,35.58,35.59,32616.0,33.0622,33.0808,33.0529,33.0622,32616.0
2023-11-02 13:45:00,35.59,35.61,35.59,35.59,25184.0,33.0622,33.0808,33.0622,33.0622,25184.0
2023-11-02 13:50:00,35.6,35.64,35.58,35.63,44860.0,33.0715,33.1086,33.0529,33.0993,44860.0
2023-11-02 13:55:00,35.63,35.67,35.62,35.66,42965.0,33.0993,33.1365,33.0901,33.1272,42965.0
2023-11-02 14:00:00,35.66,35.71,35.66,35.7,45057.0,33.1272,33.1737,33.1272,33.1644,45057.0
2023-11-02 14:05:00,35.7,35.7,35.66,35.69,80204.0,33.1644,33.1644,33.1272,33.1551,80204.0
2023-11-02 14:10:00,35.68,35.69,35.59,35.59,63656.0,33.1458,33.1551,33.0622,33.0622,63656.0
2023-11-02 14:15:00,35.6,35.65,35.59,35.63,39337.0,33.0715,33.1179,33.0622,33.0993,39337.0
2023-11-02 14:20:00,35.63,35.67,35.61,35.67,47299.0,33.0993,33.1365,33.0808,33.1365,47299.0
2023-11-02 14:25:00,35.66,35.7,35.66,35.69,39355.0,33.1272,33.1644,33.1272,33.1551,39355.0
2023-11-02 14:30:00,35.7,35.72,35.68,35.69,48787.0,33.1644,33.183,33.1458,33.1551,48787.0
2023-11-02 14:35:00,35.69,35.7,35.63,35.64,46359.0,33.1551,33.1644,33.0993,33.1086,46359.0
2023-11-02 14:40:00,35.64,35.67,35.61,35.65,50236.0,33.1086,33.1365,33.0808,33.1179,50236.0
2023-11-02 14:45:00,35.65,35.67,35.59,35.62,49379.0,33.1179,33.1365,33.0622,33.0901,49379.0
2023-11-02 14:50:00,35.62,35.63,35.54,35.55,41357.0,33.0901,33.0993,33.0157,33.025,41357.0
2023-11-02 14:55:00,35.55,35.56,35.53,35.55,58628.0,33.025,33.0343,33.0064,33.025,58628.0
2023-11-02 15:00:00,35.55,35.59,35.54,35.55,62401.0,33.025,33.0622,33.0157,33.025,62401.0
2023-11-02 15:05:00,35.55,35.57,35.52,35.54,57448.0,33.025,33.0436,32.9972,33.0157,57448.0
2023-11-02 15:10:00,35.54,35.58,35.52,35.57,91344.0,33.0157,33.0529,32.9972,33.0436,91344.0
2023-11-02 15:15:00,35.57,35.6,35.55,35.59,82379.0,33.0436,33.0715,33.025,33.0622,82379.0
2023-11-02 15:20:00,35.59,35.61,35.56,35.57,58855.0,33.0622,33.0808,33.0343,33.0436,58855.0
2023-11-02 15:25:00,35.57,35.6,35.56,35.59,94419.0,33.0436,33.0715,33.0343,33.0622,94419.0
2023-11-02 15:30:00,35.59,35.72,35.59,35.7,141971.0,33.0622,33.183,33.0622,33.1644,141971.0
2023-11-02 15:35:00,35.7,35.73,35.62,35.65,118604.0,33.1644,33.1922,33.0901,33.1179,118604.0
2023-11-02 15:40:00,35.65,35.7,35.62,35.7,131411.0,33.1179,33.1644,33.0901,33.1644,131411.0
2023-11-02 15:45:00,35.69,35.78,35.69,35.78,114762.0,33.1551,33.2387,33.1551,33.2387,114762.0
2023-11-02 15:50:00,35.78,35.82,35.72,35.73,249003.0,33.2387,33.2759,33.183,33.1922,249003.0
2023-11-02 15:55:00,35.73,35.8,35.71,35.8,512454.0,33.1922,33.2573,33.1737,33.2573,512454.0
2023-11-03 09:30:00,36.0,36.07,35.79,36.02,81916.0,33.4431,33.5081,33.248,33.4616,81916.0
2023-11-03 09:35:00,36.04,36.18,36.0,36.16,33359.0,33.4802,33.6103,33.4431,33.5917,33359.0
2023-11-03 09:40:00,36.17,36.17,35.9,35.91,46777.0,33.601,33.601,33.3502,33.3595,46777.0
2023-11-03 09:45:00,35.91,36.0,35.9,36.0,73538.0,33.3595,33.4431,33.3502,33.4431,73538.0
2023-11-03 09:50:00,35.99,36.0,35.94,35.98,44706.0,33.4338,33.4431,33.3873,33.4245,44706.0
2023-11-03 09:55:00,35.97,36.0,35.9,35.93,27177.0,33.4152,33.4431,33.3502,33.378,27177.0
2023-11-03 10:00:00,35.93,35.97,35.85,35.88,55894.0,33.378,33.4152,33.3037,33.3316,55894.0
2023-11-03 10:05:00,35.88,35.89,35.75,35.79,37595.0,33.3316,33.3409,33.2108,33.248,37595.0
2023-11-03 10:10:00,35.79,35.83,35.76,35.82,31223.0,33.248,33.2851,33.2201,33.2759,31223.0
2023-11-03 10:15:00,35.82,35.84,35.77,35.83,43633.0,33.2759,33.2944,33.2294,33.2851,43633.0
2023-11-03 10:20:00,35.83,35.9,35.79,35.88,36866.0,33.2851,33.3502,33.248,33.3316,36866.0
2023-11-03 10:25:00,35.89,35.93,35.84,35.93,70939.0,33.3409,33.378,33.2944,33.378,70939.0
2023-11-03 10:30:00,35.93,36.04,35.91,36.04,111396.0,33.378,33.4802,33.3595,33.4802,111396.0
2023-11-03 10:35:00,36.04,36.08,35.99,36.08,52225.0,33.4802,33.5174,33.4338,33.5174,52225.0
2023-11-03 10:40:00,36.08,36.08,35.98,36.01,39896.0,33.5174,33.5174,33.4245,33.4524,39896.0
2023-11-03 10:45:00,36.01,36.03,35.93,35.97,66142.0,33.4524,33.4709,33.378,33.4152,66142.0
2023-11-03 10:50:00,35.97,35.99,35.93,35.95,78161.0,33.4152,33.4338,33.378,33.3966,78161.0
2023-11-03 10:55:00,35.95,36.01,35.94,36.0,79749.0,33.3966,33.4524,33.3873,33.4431,79749.0
2023-11-03 11:00:00,36.0,36.1,35.97,36.07,117739.0,33.4431,33.536,33.4152,33.5081,117739.0
2023-11-03 11:05:00,36.08,36.11,36.0,36.02,75757.0,33.5174,33.5453,33.4431,33.4616,75757.0
2023-11-03 11:10:00,36.02,36.03,35.96,35.98,48992.0,33.4616,33.4709,33.4059,33.4245,48992.0
2023-11-03 11:15:00,35.98,36.0,35.92,35.97,39334.0,33.4245,33.4431,33.3687,33.4152,39334.0
2023-11-03 11:20:00,35.97,35.97,35.91,35.93,84374.0,33.4152,33.4152,33.3595,33.378,84374.0
2023-11-03 11:25:00,35.93,35.94,35.88,35.91,46905.0,33.378,33.3873,33.3316,33.3595,46905.0
2023-11-03 11:30:00,35.92,35.95,35.91,35.94,23348.0,33.3687,33.3966,33.3595,33.3873,23348.0
2023-11-03 11:35:00,35.94,36.0,35.94,35.99,30048.0,33.3873,33.4431,33.3873,33.4338,30048.0
2023-11-03 11:40:00,36.0,36.13,35.99,36.12,43244.0,33.4431,33.5638,33.4338,33.5545,43244.0
2023-11-03 11:45:00,36.12,36.13,36.08,36.11,25008.0,33.5545,33.5638,33.5174,33.5453,25008.0
2023-11-03 11:50:00,36.12,36.14,36.07,36.09,52262.0,33.5545,33.5731,33.5081,33.5267,52262.0
2023-11-03 11:55:00,36.09,36.11,36.07,36.11,23801.0,33.5267,33.5453,33.5081,33.5453,23801.0
2023-11-03 12:00:00,36.11,36.16,36.09,36.15,35185.0,33.5453,33.5917,33.5267,33.5824,35185.0
2023-11-03 12:05:00,36.14,36.17,36.12,36.16,33361.0,33.5731,33.601,33.5545,33.5917,33361.0
2023-11-03 12:10:00,36.15,36.19,36.15,36.19,37200.0,33.5824,33.6196,33.5824,33.6196,37200.0
2023-11-03 12:15:00,36.19,36.21,36.17,36.19,26263.0,33.6196,33.6382,33.601,33.6196,26263.0
2023-11-03 12:20:00,36.2,36.2,36.12,36.13,52025.0,33.6289,33.6289,33.5545,33.5638,52025.0
2023-11-03 12:25:00,36.13,36.14,36.08,36.09,70115.0,33.5638,33.5731,33.5174,33.5267,70115.0
2023-11-03 12:30:00,36.09,36.1,36.05,36.07,59714.0,33.5267,33.536,33.4895,33.5081,59714.0
2023-11-03 12:35:00,36.07,36.09,36.0,36.04,92294.0,33.5081,33.5267,33.4431,33.4802,92294.0
2023-11-03 12:40:00,36.05,36.06,35.97,35.97,55744.0,33.4895,33.4988,33.4152,33.4152,55744.0
2023-11-03 12:45:00,35.97,35.98,35.96,35.96,18715.0,33.4152,33.4245,33.4059,33.4059,18715.0
2023-11-03 12:50:00,35.96,36.05,35.95,36.05,100344.0,33.4059,33.4895,33.3966,33.4895,100344.0
2023-11-03 12:55:00,36.05,36.09,36.04,36.07,28441.0,33.4895,33.5267,33.4802,33.5081,28441.0
2023-11-03 13:00:00,36.07,36.11,36.05,36.11,27424.0,33.5081,33.5453,33.4895,33.5453,27424.0
2023-11-03 13:05:00,36.11,36.13,36.09,36.13,22092.0,33.5453,33.5638,33.5267,33.5638,22092.0
2023-11-03 13:10:00,36.12,36.13,36.08,36.08,17606.0,33.5545,33.5638,33.5174,33.5174,17606.0
2023-11-03 13:15:00,36.08,36.08,36.02,36.02,24913.0,33.5174,33.5174,33.4616,33.4616,24913.0
2023-11-03 13:20:00,36.03,36.05,36.01,36.02,15099.0,33.4709,33.4895,33.4524,33.4616,15099.0
2023-11-03 13:25:00,36.02,36.04,36.01,36.03,30863.0,33.4616,33.4802,33.4524,33.4709,30863.0
2023-11-03 13:30:00,36.04,36.06,36.03,36.05,25916.0,33.4802,33.4988,33.4709,33.4895,25916.0
2023-11-03 13:35:00,36.05,36.05,35.95,35.99,36844.0,33.4895,33.4895,33.3966,33.4338,36844.0
2023-11-03 13:40:00,35.98,35.99,35.96,35.98,12740.0,33.4245,33.4338,33.4059,33.4245,12740.0
2023-11-03 13:45:00,35.98,36.0,35.97,35.98,13483.0,33.4245,33.4431,33.4152,33.4245,13483.0
2023-11-03 13:50:00,35.99,36.01,35.98,36.0,36478.0,33.4338,33.4524,33.4245,33.4431,36478.0
2023-11-03 13:55:00,36.0,36.06,36.0,36.05,25641.0,33.4431,33.4988,33.4431,33.4895,25641.0
2023-11-03 14:00:00,36.05,36.06,36.03,36.05,18611.0,33.4895,33.4988,33.4709,33.4895,18611.0
2023-11-03 14:05:00,36.05,36.06,35.97,36.02,37504.0,33.4895,33.4988,33.4152,33.4616,37504.0
2023-11-03 14:10:00,36.01,36.06,36.01,36.04,14613.0,33.4524,33.4988,33.4524,33.4802,14613.0
2023-11-03 14:15:00,36.05,36.06,36.02,36.04,14362.0,33.4895,33.4988,33.4616,33.4802,14362.0
2023-11-03 14:20:00,36.04,36.06,36.03,36.05,21581.0,33.4802,33.4988,33.4709,33.4895,21581.0
2023-11-03 14:25:00,36.05,36.09,36.04,36.08,26160.0,33.4895,33.5267,33.4802,33.5174,26160.0
2023-11-03 14:30:00,36.08,36.09,36.06,36.08,30252.0,33.5174,33.5267,33.4988,33.5174,30252.0
2023-11-03 14:35:00,36.08,36.1,36.07,36.09,27434.0,33.5174,33.536,33.5081,33.5267,27434.0
2023-11-03 14:40:00,36.09,36.15,36.09,36.14,75865.0,33.5267,33.5824,33.5267,33.5731,75865.0
2023-11-03 14:45:00,36.15,36.17,36.14,36.16,31383.0,33.5824,33.601,33.5731,33.5917,31383.0
2023-11-03 14:50:00,36.16,36.19,36.16,36.16,35771.0,33.5917,33.6196,33.5917,33.5917,35771.0
2023-11-03 14:55:00,36.17,36.17,36.15,36.16,27968.0,33.601,33.601,33.5824,33.5917,27968.0
2023-11-03 15:00:00,36.16,36.16,36.11,36.14,30109.0,33.5917,33.5917,33.5453,33.5731,30109.0
2023-11-03 15:05:00,36.14,36.15,36.1,36.12,30635.0,33.5731,33.5824,33.536,33.5545,30635.0
2023-11-03 15:10:00,36.12,36.13,36.07,36.12,33207.0,33.5545,33.5638,33.5081,33.5545,33207.0
2023-11-03 15:15:00,36.12,36.16,36.12,36.15,34252.0,33.5545,33.5917,33.5545,33.5824,34252.0
2023-11-03 15:20:00,36.14,36.17,36.12,36.16,35886.0,33.5731,33.601,33.5545,33.5917,35886.0
2023-11-03 15:25:00,36.15,36.16,36.13,36.16,48931.0,33.5824,33.5917,33.5638,33.5917,48931.0
2023-11-03 15:30:00,36.16,36.17,36.13,36.16,58120.0,33.5917,33.601,33.5638,33.5917,58120.0
2023-11-03 15:35:00,36.16,36.16,36.12,36.15,60154.0,33.5917,33.5917,33.5545,33.5824,60154.0
2023-11-03 15:40:00,36.15,36.17,36.14,36.16,83974.0,33.5824,33.601,33.5731,33.5917,83974.0
2023-11-03 15:45:00,36.15,36.16,36.11,36.14,125535.0,33.5824,33.5917,33.5453,33.5731,125535.0
2023-11-03 15:50:00,36.14,36.14,36.07,36.08,187255.0,33.5731,33.5731,33.5081,33.5174,187255.0
2023-11-03 15:55:00,36.08,36.09,36.04,36.09,321110.0,33.5174,33.5267,33.4802,33.5267,321110.0
2023-11-06 09:30:00,36.26,36.32,36.18,36.3,87554.0,33.6846,33.7403,33.6103,33.7218,87554.0
2023-11-06 09:35:00,36.31,36.31,36.05,36.07,46290.0,33.731,33.731,33.4895,33.5081,46290.0
2023-11-06 09:40:00,36.08,36.09,35.97,36.09,36401.0,33.5174,33.5267,33.4152,33.5267,36401.0
2023-11-06 09:45:00,36.09,36.1,36.0,36.08,67254.0,33.5267,33.536,33.4431,33.5174,67254.0
2023-11-06 09:50:00,36.09,36.09,36.01,36.09,25614.0,33.5267,33.5267,33.4524,33.5267,25614.0
2023-11-06 09:55:00,36.09,36.14,36.08,36.14,61500.0,33.5267,33.5731,33.5174,33.5731,61500.0
2023-11-06 10:00:00,36.14,36.19,36.14,36.17,36949.0,33.5731,33.6196,33.5731,33.601,36949.0
2023-11-06 10:05:00,36.18,36.19,36.14,36.14,20222.0,33.6103,33.6196,33.5731,33.5731,20222.0
2023-11-06 10:10:00,36.15,36.15,36.09,36.14,31244.0,33.5824,33.5824,33.5267,33.5731,31244.0
2023-11-06 10:15:00,36.14,36.19,36.1,36.19,34456.0,33.5731,33.6196,33.536,33.6196,34456.0
2023-11-06 10:20:00,36.19,36.23,36.19,36.22,29581.0,33.6196,33.6567,33.6196,33.6474,29581.0
2023-11-06 10:25:00,36.21,36.24,36.19,36.22,18532.0,33.6382,33.666,33.6196,33.6474,18532.0
2023-11-06 10:30:00,36.22,36.26,36.19,36.26,54290.0,33.6474,33.6846,33.6196,33.6846,54290.0
2023-11-06 10:35:00,36.26,36.26,36.19,36.22,32929.0,33.6846,33.6846,33.6196,33.6474,32929.0
2023-11-06 10:40:00,36.21,36.25,36.17,36.19,34378.0,33.6382,33.6753,33.601,33.6196,34378.0
2023-11-06 10:45:00,36.17,36.2,36.17,36.18,20420.0,33.601,33.6289,33.601,33.6103,20420.0
2023-11-06 10:50:00,36.18,36.18,36.14,36.16,24717.0,33.6103,33.6103,33.5731,33.5917,24717.0
2023-11-06 10:55:00,36.16,36.17,36.14,36.16,17215.0,33.5917,33.601,33.5731,33.5917,17215.0
2023-11-06 11:00:00,36.16,36.2,36.15,36.15,29303.0,33.5917,33.6289,33.5824,33.5824,29303.0
2023-11-06 11:05:00,36.15,36.17,36.11,36.13,30624.0,33.5824,33.601,33.5453,33.5638,30624.0
2023-11-06 11:10:00,36.13,36.17,36.09,36.13,45776.0,33.5638,33.601,33.5267,33.5638,45776.0
2023-11-06 11:15:00,36.13,36.13,36.09,36.1,29524.0,33.5638,33.5638,33.5267,33.536,29524.0
2023-11-06 11:20:00,36.1,36.1,36.06,36.08,32354.0,33.536,33.536,33.4988,33.5174,32354.0
2023-11-06 11:25:00,36.08,36.12,36.07,36.08,42773.0,33.5174,33.5545,33.5081,33.5174,42773.0
2023-11-06 11:30:00,36.07,36.12,36.05,36.1,37481.0,33.5081,33.5545,33.4895,33.536,37481.0
2023-11-06 11:35:00,36.1,36.12,36.09,36.12,26890.0,33.536,33.5545,33.5267,33.5545,26890.0
2023-11-06 11:40:00,36.12,36.13,36.06,36.08,37912.0,33.5545,33.5638,33.4988,33.5174,37912.0
2023-11-06 11:45:00,36.07,36.09,36.03,36.08,33606.0,33.5081,33.5267,33.4709,33.5174,33606.0
2023-11-06 11:50:00,36.08,36.08,35.98,35.98,29208.0,33.5174,33.5174,33.4245,33.4245,29208.0
2023-11-06 11:55:00,35.99,36.03,35.98,36.02,27244.0,33.4338,33.4709,33.4245,33.4616,27244.0
2023-11-06 12:00:00,36.02,36.06,36.02,36.05,20722.0,33.4616,33.4988,33.4616,33.4895,20722.0
2023-11-06 12:05:00,36.06,36.07,36.0,36.02,42624.0,33.4988,33.5081,33.4431,33.4616,42624.0
2023-11-06 12:10:00,36.02,36.05,36.0,36.04,25901.0,33.4616,33.4895,33.4431,33.4802,25901.0
2023-11-06 12:15:00,36.04,36.07,36.03,36.05,22106.0,33.4802,33.5081,33.4709,33.4895,22106.0
2023-11-06 12:20:00,36.06,36.06,35.99,36.0,23657.0,33.4988,33.4988,33.4338,33.4431,23657.0
2023-11-06 12:25:00,35.99,36.0,35.95,35.96,15478.0,33.4338,33.4431,33.3966,33.4059,15478.0
2023-11-06 12:30:00,35.97,35.97,35.91,35.92,60585.0,33.4152,33.4152,33.3595,33.3687,60585.0
2023-11-06 12:35:00,35.91,35.93,35.89,35.9,25857.0,33.3595,33.378,33.3409,33.3502,25857.0
2023-11-06 12:40:00,35.89,35.91,35.86,35.89,31480.0,33.3409,33.3595,33.313,33.3409,31480.0
2023-11-06 12:45:00,35.88,35.92,35.85,35.87,27898.0,33.3316,33.3687,33.3037,33.3223,27898.0
2023-11-06 12:50:00,35.87,35.87,35.81,35.82,39656.0,33.3223,33.3223,33.2666,33.2759,39656.0
2023-11-06 12:55:00,35.81,35.83,35.8,35.8,33835.0,33.2666,33.2851,33.2573,33.2573,33835.0
2023-11-06 13:00:00,35.8,35.81,35.72,35.73,35107.0,33.2573,33.2666,33.183,33.1922,35107.0
2023-11-06 13:05:00,35.73,35.75,35.67,35.67,30458.0,33.1922,33.2108,33.1365,33.1365,30458.0
2023-11-06 13:10:00,35.67,35.75,35.66,35.72,63086.0,33.1365,33.2108,33.1272,33.183,63086.0
2023-11-06 13:15:00,35.71,35.75,35.7,35.72,35125.0,33.1737,33.2108,33.1644,33.183,35125.0
2023-11-06 13:20:00,35.72,35.75,35.69,35.74,32240.0,33.183,33.2108,33.1551,33.2015,32240.0
2023-11-06 13:25:00,35.74,35.82,35.73,35.8,36190.0,33.2015,33.2759,33.1922,33.2573,36190.0
2023-11-06 13:30:00,35.8,35.81,35.75,35.81,19269.0,33.2573,33.2666,33.2108,33.2666,19269.0
2023-11-06 13:35:00,35.8,35.81,35.74,35.76,21669.0,33.2573,33.2666,33.2015,33.2201,21669.0
2023-11-06 13:40:00,35.76,35.79,35.75,35.79,17652.0,33.2201,33.248,33.2108,33.248,17652.0
2023-11-06 13:45:00,35.78,35.8,35.78,35.78,26439.0,33.2387,33.2573,33.2387,33.2387,26439.0
2023-11-06 13:50:00,35.79,35.79,35.74,35.75,30141.0,33.248,33.248,33.2015,33.2108,30141.0
2023-11-06 13:55:00,35.74,35.8,35.74,35.79,33557.0,33.2015,33.2573,33.2015,33.248,33557.0
2023-11-06 14:00:00,35.79,35.79,35.75,35.79,26755.0,33.248,33.248,33.2108,33.248,26755.0
2023-11-06 14:05:00,35.78,35.79,35.71,35.72,24349.0,33.2387,33.248,33.1737,33.183,24349.0
2023-11-06 14:10:00,35.71,35.76,35.7,35.73,33797.0,33.1737,33.2201,33.1644,33.1922,33797.0
2023-11-06 14:15:00,35.73,35.76,35.72,35.75,22405.0,33.1922,33.2201,33.183,33.2108,22405.0
2023-11-06 14:20:00,35.75,35.77,35.75,35.75,26998.0,33.2108,33.2294,33.2108,33.2108,26998.0
2023-11-06 14:25:00,35.76,35.77,35.73,35.77,34353.0,33.2201,33.2294,33.1922,33.2294,34353.0
2023-11-06 14:30:00,35.76,35.8,35.76,35.79,48225.0,33.2201,33.2573,33.2201,33.248,48225.0
2023-11-06 14:35:00,35.79,35.82,35.79,35.8,27679.0,33.248,33.2759,33.248,33.2573,27679.0
2023-11-06 14:40:00,35.8,35.83,35.79,35.83,21907.0,33.2573,33.2851,33.248,33.2851,21907.0
2023-11-06 14:45:00,35.83,35.83,35.75,35.77,61342.0,33.2851,33.2851,33.2108,33.2294,61342.0
2023-11-06 14:50:00,35.77,35.77,35.72,35.73,31357.0,33.2294,33.2294,33.183,33.1922,31357.0
2023-11-06 14:55:00,35.72,35.75,35.72,35.73,43505.0,33.183,33.2108,33.183,33.1922,43505.0
2023-11-06 15:00:00,35.72,35.73,35.68,35.69,15965.0,33.183,33.1922,33.1458,33.1551,15965.0
2023-11-06 15:05:00,35.69,35.71,35.67,35.7,57125.0,33.1551,33.1737,33.1365,33.1644,57125.0
2023-11-06 15:10:00,35.7,35.73,35.68,35.69,55275.0,33.1644,33.1922,33.1458,33.1551,55275.0
2023-11-06 15:15:00,35.7,35.77,35.69,35.72,61458.0,33.1644,33.2294,33.1551,33.183,61458.0
2023-11-06 15:20:00,35.73,35.76,35.7,35.75,39328.0,33.1922,33.2201,33.1644,33.2108,39328.0
2023-11-06 15:25:00,35.75,35.76,35.71,35.76,25571.0,33.2108,33.2201,33.1737,33.2201,25571.0
2023-11-06 15:30:00,35.76,35.78,35.73,35.77,46166.0,33.2201,33.2387,33.1922,33.2294,46166.0
2023-11-06 15:35:00,35.78,35.79,35.73,35.75,61981.0,33.2387,33.248,33.1922,33.2108,61981.0
2023-11-06 15:40:00,35.74,35.76,35.7,35.72,61905.0,33.2015,33.2201,33.1644,33.183,61905.0
2023-11-06 15:45:00,35.71,35.76,35.69,35.76,69423.0,33.1737,33.2201,33.1551,33.2201,69423.0
2023-11-06 15:50:00,35.76,35.76,35.69,35.73,109374.0,33.2201,33.2201,33.1551,33.1922,109374.0
2023-11-06 15:55:00,35.73,35.76,35.7,35.76,376305.0,33.1922,33.2201,33.1644,33.2201,376305.0
2023-11-07 09:30:00,35.5,35.5,35.36,35.43,84520.0,32.9786,32.9786,32.8485,32.9136,84520.0
2023-11-07 09:35:00,35.42,35.47,35.37,35.43,38693.0,32.9043,32.9507,32.8578,32.9136,38693.0
2023-11-07 09:40:00,35.44,35.44,35.32,35.39,33397.0,32.9228,32.9228,32.8114,32.8764,33397.0
2023-11-07 09:45:00,35.39,35.49,35.36,35.46,32084.0,32.8764,32.9693,32.8485,32.9414,32084.0
2023-11-07 09:50:00,35.46,35.49,35.41,35.42,23082.0,32.9414,32.9693,32.895,32.9043,23082.0
2023-11-07 09:55:00,35.41,35.42,35.32,35.38,52726.0,32.895,32.9043,32.8114,32.8671,52726.0
2023-11-07 10:00:00,35.38,35.47,35.33,35.47,26026.0,32.8671,32.9507,32.8207,32.9507,26026.0
2023-11-07 10:05:00,35.46,35.47,35.44,35.45,21739.0,32.9414,32.9507,32.9228,32.9321,21739.0
2023-11-07 10:10:00,35.45,35.47,35.4,35.41,23966.0,32.9321,32.9507,32.8857,32.895,23966.0
2023-11-07 10:15:00,35.42,35.42,35.33,35.38,31081.0,32.9043,32.9043,32.8207,32.8671,31081.0
2023-11-07 10:20:00,35.38,35.41,35.37,35.38,18392.0,32.8671,32.895,32.8578,32.8671,18392.0
2023-11-07 10:25:00,35.37,35.41,35.37,35.39,32880.0,32.8578,32.895,32.8578,32.8764,32880.0
2023-11-07 10:30:00,35.39,35.44,35.36,35.41,21565.0,32.8764,32.9228,32.8485,32.895,21565.0
2023-11-07 10:35:00,35.41,35.42,35.39,35.4,17770.0,32.895,32.9043,32.8764,32.8857,17770.0
2023-11-07 10:40:00,35.4,35.43,35.38,35.43,22944.0,32.8857,32.9136,32.8671,32.9136,22944.0
2023-11-07 10:45:00,35.43,35.45,35.4,35.41,43517.0,32.9136,32.9321,32.8857,32.895,43517.0
2023-11-07 10:50:00,35.4,35.4,35.27,35.27,30163.0,32.8857,32.8857,32.7649,32.7649,30163.0
2023-11-07 10:55:00,35.27,35.29,35.26,35.26,40530.0,32.7649,32.7835,32.7556,32.7556,40530.0
2023-11-07 11:00:00,35.27,35.28,35.2,35.21,30851.0,32.7649,32.7742,32.6999,32.7092,30851.0
2023-11-07 11:05:00,35.22,35.22,35.14,35.15,50346.0,32.7185,32.7185,32.6441,32.6534,50346.0
2023-11-07 11:10:00,35.15,35.21,35.14,35.2,39200.0,32.6534,32.7092,32.6441,32.6999,39200.0
2023-11-07 11:15:00,35.2,35.23,35.18,35.2,16631.0,32.6999,32.7278,32.6813,32.6999,16631.0
2023-11-07 11:20:00,35.2,35.21,35.16,35.17,44958.0,32.6999,32.7092,32.6627,32.672,44958.0
2023-11-07 11:25:00,35.16,35.18,35.14,35.15,33036.0,32.6627,32.6813,32.6441,32.6534,33036.0
2023-11-07 11:30:00,35.15,35.2,35.14,35.18,24886.0,32.6534,32.6999,32.6441,32.6813,24886.0
2023-11-07 11:35:00,35.17,35.21,35.17,35.21,40722.0,32.672,32.7092,32.672,32.7092,40722.0
2023-11-07 11:40:00,35.2,35.26,35.2,35.25,34991.0,32.6999,32.7556,32.6999,32.7463,34991.0
2023-11-07 11:45:00,35.26,35.27,35.23,35.24,24280.0,32.7556,32.7649,32.7278,32.737,24280.0
2023-11-07 11:50:00,35.23,35.24,35.19,35.2,18790.0,32.7278,32.737,32.6906,32.6999,18790.0
2023-11-07 11:55:00,35.2,35.21,35.18,35.2,31313.0,32.6999,32.7092,32.6813,32.6999,31313.0
2023-11-07 12:00:00,35.21,35.22,35.19,35.21,21699.0,32.7092,32.7185,32.6906,32.7092,21699.0
2023-11-07 12:05:00,35.2,35.22,35.18,35.19,55245.0,32.6999,32.7185,32.6813,32.6906,55245.0
2023-11-07 12:10:00,35.19,35.21,35.17,35.18,25660.0,32.6906,32.7092,32.672,32.6813,25660.0
2023-11-07 12:15:00,35.18,35.22,35.18,35.21,15138.0,32.6813,32.7185,32.6813,32.7092,15138.0
2023-11-07 12:20:00,35.2,35.22,35.18,35.21,27134.0,32.6999,32.7185,32.6813,32.7092,27134.0
2023-11-07 12:25:00,35.21,35.23,35.18,35.19,21454.0,32.7092,32.7278,32.6813,32.6906,21454.0
2023-11-07 12:30:00,35.18,35.19,35.16,35.18,32795.0,32.6813,32.6906,32.6627,32.6813,32795.0
2023-11-07 12:35:00,35.17,35.18,35.15,35.16,25603.0,32.672,32.6813,32.6534,32.6627,25603.0
2023-11-07 12:40:00,35.16,35.18,35.15,35.16,24222.0,32.6627,32.6813,32.6534,32.6627,24222.0
2023-11-07 12:45:00,35.16,35.2,35.16,35.16,24818.0,32.6627,32.6999,32.6627,32.6627,24818.0
2023-11-07 12:50:00,35.16,35.18,35.15,35.18,30812.0,32.6627,32.6813,32.6534,32.6813,30812.0
2023-11-07 12:55:00,35.17,35.2,35.14,35.2,36050.0,32.672,32.6999,32.6441,32.6999,36050.0
2023-11-07 13:00:00,35.2,35.2,35.17,35.18,23363.0,32.6999,32.6999,32.672,32.6813,23363.0
2023-11-07 13:05:00,35.18,35.21,35.17,35.21,30687.0,32.6813,32.7092,32.672,32.7092,30687.0
2023-11-07 13:10:00,35.21,35.28,35.21,35.26,78456.0,32.7092,32.7742,32.7092,32.7556,78456.0
2023-11-07 13:15:00,35.25,35.32,35.24,35.32,35800.0,32.7463,32.8114,32.737,32.8114,35800.0
2023-11-07 13:20:00,35.32,35.33,35.28,35.3,43372.0,32.8114,32.8207,32.7742,32.7928,43372.0
2023-11-07 13:25:00,35.3,35.35,35.3,35.34,40456.0,32.7928,32.8392,32.7928,32.8299,40456.0
2023-11-07 13:30:00,35.34,35.38,35.34,35.37,37852.0,32.8299,32.8671,32.8299,32.8578,37852.0
2023-11-07 13:35:00,35.37,35.38,35.33,35.37,44003.0,32.8578,32.8671,32.8207,32.8578,44003.0
2023-11-07 13:40:00,35.37,35.4,35.36,35.38,45060.0,32.8578,32.8857,32.8485,32.8671,45060.0
2023-11-07 13:45:00,35.38,35.41,35.37,35.41,68705.0,32.8671,32.895,32.8578,32.895,68705.0
2023-11-07 13:50:00,35.4,35.4,35.37,35.39,37612.0,32.8857,32.8857,32.8578,32.8764,37612.0
2023-11-07 13:55:00,35.39,35.42,35.37,35.41,46918.0,32.8764,32.9043,32.8578,32.895,46918.0
2023-11-07 14:00:00,35.41,35.41,35.36,35.38,37469.0,32.895,32.895,32.8485,32.8671,37469.0
2023-11-07 14:05:00,35.39,35.39,35.34,35.36,30045.0,32.8764,32.8764,32.8299,32.8485,30045.0
2023-11-07 14:10:00,35.36,35.42,35.35,35.42,43949.0,32.8485,32.9043,32.8392,32.9043,43949.0
2023-11-07 14:15:00,35.42,35.44,35.41,35.44,40591.0,32.9043,32.9228,32.895,32.9228,40591.0
2023-11-07 14:20:00,35.44,35.45,35.41,35.41,36428.0,32.9228,32.9321,32.895,32.895,36428.0
2023-11-07 14:25:00,35.41,35.42,35.34,35.36,46183.0,32.895,32.9043,32.8299,32.8485,46183.0
2023-11-07 14:30:00,35.36,35.38,35.34,35.35,28528.0,32.8485,32.8671,32.8299,32.8392,28528.0
2023-11-07 14:35:00,35.36,35.36,35.3,35.3,36369.0,32.8485,32.8485,32.7928,32.7928,36369.0
2023-11-07 14:40:00,35.3,35.31,35.21,35.21,49993.0,32.7928,32.8021,32.7092,32.7092,49993.0
2023-11-07 14:45:00,35.21,35.23,35.18,35.19,31430.0,32.7092,32.7278,32.6813,32.6906,31430.0
2023-11-07 14:50:00,35.19,35.21,35.16,35.19,72397.0,32.6906,32.7092,32.6627,32.6906,72397.0
2023-11-07 14:55:00,35.19,35.22,35.18,35.2,58821.0,32.6906,32.7185,32.6813,32.6999,58821.0
2023-11-07 15:00:00,35.2,35.25,35.2,35.25,35612.0,32.6999,32.7463,32.6999,32.7463,35612.0
2023-11-07 15:05:00,35.25,35.25,35.2,35.2,36672.0,32.7463,32.7463,32.6999,32.6999,36672.0
2023-11-07 15:10:00,35.2,35.23,35.19,35.22,136776.0,32.6999,32.7278,32.6906,32.7185,136776.0
2023-11-07 15:15:00,35.22,35.24,35.2,35.22,51790.0,32.7185,32.737,32.6999,32.7185,51790.0
2023-11-07 15:20:00,35.21,35.24,35.2,35.22,57595.0,32.7092,32.737,32.6999,32.7185,57595.0
2023-11-07 15:25:00,35.22,35.22,35.18,35.21,81772.0,32.7185,32.7185,32.6813,32.7092,81772.0
2023-11-07 15:30:00,35.22,35.22,35.2,35.22,47201.0,32.7185,32.7185,32.6999,32.7185,47201.0
2023-11-07 15:35:00,35.22,35.26,35.21,35.25,69304.0,32.7185,32.7556,32.7092,32.7463,69304.0
2023-11-07 15:40:00,35.25,35.25,35.21,35.24,117241.0,32.7463,32.7463,32.7092,32.737,117241.0
2023-11-07 15:45:00,35.24,35.31,35.23,35.29,163208.0,32.737,32.8021,32.7278,32.7835,163208.0
2023-11-07 15:50:00,35.3,35.3,35.25,35.27,275274.0,32.7928,32.7928,32.7463,32.7649,275274.0
2023-11-07 15:55:00,35.27,35.31,35.25,35.3,519146.0,32.7649,32.8021,32.7463,32.7928,519146.0
2023-11-08 09:30:00,35.28,35.44,35.28,35.28,69018.0,32.7742,32.9228,32.7742,32.7742,69018.0
2023-11-08 09:35:00,35.25,35.27,35.19,35.21,31712.0,32.7463,32.7649,32.6906,32.7092,31712.0
2023-11-08 09:40:00,35.21,35.42,35.19,35.41,43213.0,32.7092,32.9043,32.6906,32.895,43213.0
2023-11-08 09:45:00,35.4,35.4,35.27,35.33,38031.0,32.8857,32.8857,32.7649,32.8207,38031.0
2023-11-08 09:50:00,35.33,35.35,35.23,35.26,55239.0,32.8207,32.8392,32.7278,32.7556,55239.0
2023-11-08 09:55:00,35.25,35.25,35.18,35.19,72848.0,32.7463,32.7463,32.6813,32.6906,72848.0
2023-11-08 10:00:00,35.19,35.19,35.1,35.12,51459.0,32.6906,32.6906,32.607,32.6256,51459.0
2023-11-08 10:05:00,35.11,35.13,35.04,35.11,35141.0,32.6163,32.6349,32.5513,32.6163,35141.0
2023-11-08 10:10:00,35.12,35.15,35.06,35.09,26531.0,32.6256,32.6534,32.5698,32.5977,26531.0
2023-11-08 10:15:00,35.09,35.15,35.05,35.15,62968.0,32.5977,32.6534,32.5605,32.6534,62968.0
2023-11-08 10:20:00,35.15,35.17,35.11,35.15,48068.0,32.6534,32.672,32.6163,32.6534,48068.0
2023-11-08 10:25:00,35.14,35.14,35.11,35.11,21510.0,32.6441,32.6441,32.6163,32.6163,21510.0
2023-11-08 10:30:00,35.12,35.16,35.11,35.15,20883.0,32.6256,32.6627,32.6163,32.6534,20883.0
2023-11-08 10:35:00,35.15,35.18,35.13,35.15,26366.0,32.6534,32.6813,32.6349,32.6534,26366.0
2023-11-08 10:40:00,35.16,35.19,35.15,35.16,26724.0,32.6627,32.6906,32.6534,32.6627,26724.0
2023-11-08 10:45:00,35.16,35.17,35.08,35.12,36781.0,32.6627,32.672,32.5884,32.6256,36781.0
2023-11-08 10:50:00,35.11,35.14,35.09,35.11,31665.0,32.6163,32.6441,32.5977,32.6163,31665.0
2023-11-08 10:55:00,35.11,35.11,35.06,35.07,29740.0,32.6163,32.6163,32.5698,32.5791,29740.0
2023-11-08 11:00:00,35.07,35.14,35.05,35.11,38745.0,32.5791,32.6441,32.5605,32.6163,38745.0
2023-11-08 11:05:00,35.12,35.12,35.09,35.1,17645.0,32.6256,32.6256,32.5977,32.607,17645.0
2023-11-08 11:10:00,35.1,35.16,35.08,35.14,37080.0,32.607,32.6627,32.5884,32.6441,37080.0
2023-11-08 11:15:00,35.13,35.16,35.12,35.13,27969.0,32.6349,32.6627,32.6256,32.6349,27969.0
2023-11-08 11:20:00,35.12,35.13,35.08,35.11,22119.0,32.6256,32.6349,32.5884,32.6163,22119.0
2023-11-08 11:25:00,35.11,35.12,35.08,35.1,29896.0,32.6163,32.6256,32.5884,32.607,29896.0
2023-11-08 11:30:00,35.1,35.11,35.06,35.07,56954.0,32.607,32.6163,32.5698,32.5791,56954.0
2023-11-08 11:35:00,35.07,35.13,35.06,35.08,47417.0,32.5791,32.6349,32.5698,32.5884,47417.0
2023-11-08 11:40:00,35.08,35.11,35.07,35.1,32339.0,32.5884,32.6163,32.5791,32.607,32339.0
2023-11-08 11:45:00,35.09,35.11,35.06,35.07,23232.0,32.5977,32.6163,32.5698,32.5791,23232.0
2023-11-08 11:50:00,35.06,35.07,35.0,35.0,49705.0,32.5698,32.5791,32.5141,32.5141,49705.0
2023-11-08 11:55:00,35.0,35.01,34.98,35.01,128685.0,32.5141,32.5234,32.4955,32.5234,128685.0
2023-11-08 12:00:00,35.01,35.01,34.98,35.0,74840.0,32.5234,32.5234,32.4955,32.5141,74840.0
2023-11-08 12:05:00,35.0,35.0,34.92,34.96,39002.0,32.5141,32.5141,32.4398,32.4769,39002.0
2023-11-08 12:10:00,34.97,35.01,34.96,35.0,20265.0,32.4862,32.5234,32.4769,32.5141,20265.0
2023-11-08 12:15:00,34.99,35.0,34.97,34.98,23559.0,32.5048,32.5141,32.4862,32.4955,23559.0
2023-11-08 12:20:00,34.97,35.0,34.97,34.98,31352.0,32.4862,32.5141,32.4862,32.4955,31352.0
2023-11-08 12:25:00,34.98,35.0,34.97,34.99,16858.0,32.4955,32.5141,32.4862,32.5048,16858.0
2023-11-08 12:30:00,34.99,34.99,34.95,34.96,17158.0,32.5048,32.5048,32.4676,32.4769,17158.0
2023-11-08 12:35:00,34.97,35.01,34.95,34.99,25310.0,32.4862,32.5234,32.4676,32.5048,25310.0
2023-11-08 12:40:00,34.98,35.01,34.97,35.0,22752.0,32.4955,32.5234,32.4862,32.5141,22752.0
2023-11-08 12:45:00,35.0,35.01,34.97,34.98,36307.0,32.5141,32.5234,32.4862,32.4955,36307.0
2023-11-08 12:50:00,34.98,34.99,34.96,34.97,13129.0,32.4955,32.5048,32.4769,32.4862,13129.0
2023-11-08 12:55:00,34.98,35.0,34.97,35.0,20364.0,32.4955,32.5141,32.4862,32.5141,20364.0
2023-11-08 13:00:00,35.0,35.02,34.99,35.02,85640.0,32.5141,32.5327,32.5048,32.5327,85640.0
2023-11-08 13:05:00,35.02,35.02,34.97,34.98,34278.0,32.5327,32.5327,32.4862,32.4955,34278.0
2023-11-08 13:10:00,34.98,35.0,34.97,34.98,12140.0,32.4955,32.5141,32.4862,32.4955,12140.0
2023-11-08 13:15:00,34.98,34.98,34.93,34.95,14264.0,32.4955,32.4955,32.4491,32.4676,14264.0
2023-11-08 13:20:00,34.95,34.97,34.94,34.95,30417.0,32.4676,32.4862,32.4584,32.4676,30417.0
2023-11-08 13:25:00,34.95,34.99,34.93,34.98,17421.0,32.4676,32.5048,32.4491,32.4955,17421.0
2023-11-08 13:30:00,34.98,35.0,34.97,34.99,23935.0,32.4955,32.5141,32.4862,32.5048,23935.0
2023-11-08 13:35:00,34.99,35.02,34.98,35.01,87332.0,32.5048,32.5327,32.4955,32.5234,87332.0
2023-11-08 13:40:00,35.01,35.05,34.99,35.05,123967.0,32.5234,32.5605,32.5048,32.5605,123967.0
2023-11-08 13:45:00,35.05,35.07,35.03,35.05,34096.0,32.5605,32.5791,32.542,32.5605,34096.0
2023-11-08 13:50:00,35.05,35.07,35.04,35.07,16073.0,32.5605,32.5791,32.5513,32.5791,16073.0
2023-11-08 13:55:00,35.06,35.07,35.05,35.05,16644.0,32.5698,32.5791,32.5605,32.5605,16644.0
2023-11-08 14:00:00,35.06,35.14,35.04,35.14,25890.0,32.5698,32.6441,32.5513,32.6441,25890.0
2023-11-08 14:05:00,35.14,35.15,35.12,35.12,15139.0,32.6441,32.6534,32.6256,32.6256,15139.0
2023-11-08 14:10:00,35.13,35.13,35.06,35.06,36804.0,32.6349,32.6349,32.5698,32.5698,36804.0
2023-11-08 14:15:00,35.07,35.07,35.03,35.04,32988.0,32.5791,32.5791,32.542,32.5513,32988.0
2023-11-08 14:20:00,35.04,35.06,35.03,35.05,26223.0,32.5513,32.5698,32.542,32.5605,26223.0
2023-11-08 14:25:00,35.05,35.06,35.03,35.05,55227.0,32.5605,32.5698,32.542,32.5605,55227.0
2023-11-08 14:30:00,35.05,35.06,35.02,35.02,29018.0,32.5605,32.5698,32.5327,32.5327,29018.0
2023-11-08 14:35:00,35.03,35.03,35.01,35.02,21634.0,32.542,32.542,32.5234,32.5327,21634.0
2023-11-08 14:40:00,35.03,35.04,35.01,35.02,27048.0,32.542,32.5513,32.5234,32.5327,27048.0
2023-11-08 14:45:00,35.02,35.03,34.97,34.98,40960.0,32.5327,32.542,32.4862,32.4955,40960.0
2023-11-08 14:50:00,34.98,35.01,34.95,35.01,26350.0,32.4955,32.5234,32.4676,32.5234,26350.0
2023-11-08 14:55:00,35.01,35.01,34.98,35.0,30600.0,32.5234,32.5234,32.4955,32.5141,30600.0
2023-11-08 15:00:00,35.0,35.0,34.98,34.99,21998.0,32.5141,32.5141,32.4955,32.5048,21998.0
2023-11-08 15:05:00,34.99,35.0,34.94,34.95,52031.0,32.5048,32.5141,32.4584,32.4676,52031.0
2023-11-08 15:10:00,34.96,34.99,34.93,34.98,16966.0,32.4769,32.5048,32.4491,32.4955,16966.0
2023-11-08 15:15:00,34.98,35.0,34.96,35.0,23968.0,32.4955,32.5141,32.4769,32.5141,23968.0
2023-11-08 15:20:00,35.0,35.05,34.99,35.04,81043.0,32.5141,32.5605,32.5048,32.5513,81043.0
2023-11-08 15:25:00,35.05,35.05,35.02,35.03,31735.0,32.5605,32.5605,32.5327,32.542,31735.0
2023-11-08 15:30:00,35.03,35.07,35.02,35.05,113813.0,32.542,32.5791,32.5327,32.5605,113813.0
2023-11-08 15:35:00,35.05,35.1,35.03,35.05,195854.0,32.5605,32.607,32.542,32.5605,195854.0
2023-11-08 15:40:00,35.05,35.14,35.05,35.13,128882.0,32.5605,32.6441,32.5605,32.6349,128882.0
2023-11-08 15:45:00,35.12,35.16,35.11,35.12,98638.0,32.6256,32.6627,32.6163,32.6256,98638.0
2023-11-08 15:50:00,35.12,35.12,35.07,35.1,208359.0,32.6256,32.6256,32.5791,32.607,208359.0
2023-11-08 15:55:00,35.1,35.13,35.07,35.12,487032.0,32.607,32.6349,32.5791,32.6256,487032.0
2023-11-09 09:30:00,35.25,35.37,35.12,35.35,76161.0,32.7463,32.8578,32.6256,32.8392,76161.0
2023-11-09 09:35:00,35.36,35.38,35.26,35.29,29227.0,32.8485,32.8671,32.7556,32.7835,29227.0
2023-11-09 09:40:00,35.29,35.36,35.28,35.3,35780.0,32.7835,32.8485,32.7742,32.7928,35780.0
2023-11-09 09:45:00,35.3,35.32,35.13,35.2,47321.0,32.7928,32.8114,32.6349,32.6999,47321.0
2023-11-09 09:50:00,35.2,35.27,35.19,35.24,21695.0,32.6999,32.7649,32.6906,32.737,21695.0
2023-11-09 09:55:00,35.24,35.26,35.2,35.21,21945.0,32.737,32.7556,32.6999,32.7092,21945.0
2023-11-09 10:00:00,35.2,35.29,35.19,35.25,53371.0,32.6999,32.7835,32.6906,32.7463,53371.0
2023-11-09 10:05:00,35.25,35.25,35.15,35.15,135718.0,32.7463,32.7463,32.6534,32.6534,135718.0
2023-11-09 10:10:00,35.15,35.16,35.07,35.16,53722.0,32.6534,32.6627,32.5791,32.6627,53722.0
2023-11-09 10:15:00,35.16,35.19,35.12,35.14,19449.0,32.6627,32.6906,32.6256,32.6441,19449.0
2023-11-09 10:20:00,35.13,35.14,35.08,35.12,86908.0,32.6349,32.6441,32.5884,32.6256,86908.0
2023-11-09 10:25:00,35.12,35.16,35.08,35.13,200124.0,32.6256,32.6627,32.5884,32.6349,200124.0
2023-11-09 10:30:00,35.13,35.18,35.09,35.16,208929.0,32.6349,32.6813,32.5977,32.6627,208929.0
2023-11-09 10:35:00,35.16,35.2,35.13,35.13,29763.0,32.6627,32.6999,32.6349,32.6349,29763.0
2023-11-09 10:40:00,35.14,35.18,35.14,35.15,34753.0,32.6441,32.6813,32.6441,32.6534,34753.0
2023-11-09 10:45:00,35.15,35.18,35.13,35.18,33169.0,32.6534,32.6813,32.6349,32.6813,33169.0
2023-11-09 10:50:00,35.18,35.23,35.14,35.16,43742.0,32.6813,32.7278,32.6441,32.6627,43742.0
2023-11-09 10:55:00,35.16,35.16,35.12,35.16,18643.0,32.6627,32.6627,32.6256,32.6627,18643.0
2023-11-09 11:00:00,35.16,35.19,35.12,35.13,34902.0,32.6627,32.6906,32.6256,32.6349,34902.0
2023-11-09 11:05:00,35.14,35.16,35.11,35.12,32921.0,32.6441,32.6627,32.6163,32.6256,32921.0
2023-11-09 11:10:00,35.12,35.13,35.06,35.07,16112.0,32.6256,32.6349,32.5698,32.5791,16112.0
2023-11-09 11:15:00,35.07,35.14,35.06,35.13,24866.0,32.5791,32.6441,32.5698,32.6349,24866.0
2023-11-09 11:20:00,35.14,35.15,35.09,35.1,17281.0,32.6441,32.6534,32.5977,32.607,17281.0
2023-11-09 11:25:00,35.11,35.14,35.11,35.12,15160.0,32.6163,32.6441,32.6163,32.6256,15160.0
2023-11-09 11:30:00,35.12,35.14,35.08,35.1,31222.0,32.6256,32.6441,32.5884,32.607,31222.0
2023-11-09 11:35:00,35.11,35.14,35.05,35.05,37255.0,32.6163,32.6441,32.5605,32.5605,37255.0
2023-11-09 11:40:00,35.05,35.07,35.03,35.04,39810.0,32.5605,32.5791,32.542,32.5513,39810.0
2023-11-09 11:45:00,35.04,35.05,35.02,35.02,25546.0,32.5513,32.5605,32.5327,32.5327,25546.0
2023-11-09 11:50:00,35.02,35.03,35.0,35.02,29249.0,32.5327,32.542,32.5141,32.5327,29249.0
2023-11-09 11:55:00,35.02,35.03,34.98,34.99,93553.0,32.5327,32.542,32.4955,32.5048,93553.0
2023-11-09 12:00:00,34.98,35.02,34.95,35.01,85200.0,32.4955,32.5327,32.4676,32.5234,85200.0
2023-11-09 12:05:00,35.01,35.07,35.0,35.05,87956.0,32.5234,32.5791,32.5141,32.5605,87956.0
2023-11-09 12:10:00,35.04,35.1,35.03,35.09,48928.0,32.5513,32.607,32.542,32.5977,48928.0
2023-11-09 12:15:00,35.09,35.12,35.08,35.11,28833.0,32.5977,32.6256,32.5884,32.6163,28833.0
2023-11-09 12:20:00,35.11,35.12,35.09,35.11,28677.0,32.6163,32.6256,32.5977,32.6163,28677.0
2023-11-09 12:25:00,35.11,35.12,35.09,35.12,27811.0,32.6163,32.6256,32.5977,32.6256,27811.0
2023-11-09 12:30:00,35.12,35.14,35.11,35.14,18410.0,32.6256,32.6441,32.6163,32.6441,18410.0
2023-11-09 12:35:00,35.14,35.14,35.11,35.12,17879.0,32.6441,32.6441,32.6163,32.6256,17879.0
2023-11-09 12:40:00,35.12,35.13,35.09,35.1,26398.0,32.6256,32.6349,32.5977,32.607,26398.0
2023-11-09 12:45:00,35.1,35.12,35.06,35.08,41621.0,32.607,32.6256,32.5698,32.5884,41621.0
2023-11-09 12:50:00,35.08,35.11,35.07,35.11,12765.0,32.5884,32.6163,32.5791,32.6163,12765.0
2023-11-09 12:55:00,35.11,35.13,35.09,35.12,32031.0,32.6163,32.6349,32.5977,32.6256,32031.0
2023-11-09 13:00:00,35.12,35.12,35.02,35.05,62802.0,32.6256,32.6256,32.5327,32.5605,62802.0
2023-11-09 13:05:00,35.06,35.08,34.95,34.96,43918.0,32.5698,32.5884,32.4676,32.4769,43918.0
2023-11-09 13:10:00,34.95,35.06,34.95,35.06,28201.0,32.4676,32.5698,32.4676,32.5698,28201.0
2023-11-09 13:15:00,35.06,35.06,34.98,34.98,26468.0,32.5698,32.5698,32.4955,32.4955,26468.0
2023-11-09 13:20:00,34.99,35.01,34.98,35.0,21717.0,32.5048,32.5234,32.4955,32.5141,21717.0
2023-11-09 13:25:00,35.0,35.01,34.98,34.98,11547.0,32.5141,32.5234,32.4955,32.4955,11547.0
2023-11-09 13:30:00,34.98,34.99,34.93,34.94,27749.0,32.4955,32.5048,32.4491,32.4584,27749.0
2023-11-09 13:35:00,34.94,35.0,34.93,34.97,45317.0,32.4584,32.5141,32.4491,32.4862,45317.0
2023-11-09 13:40:00,34.97,34.98,34.95,34.96,27068.0,32.4862,32.4955,32.4676,32.4769,27068.0
2023-11-09 13:45:00,34.95,35.01,34.95,35.01,25800.0,32.4676,32.5234,32.4676,32.5234,25800.0
2023-11-09 13:50:00,35.01,35.03,35.0,35.02,25270.0,32.5234,32.542,32.5141,32.5327,25270.0
2023-11-09 13:55:00,35.02,35.05,35.0,35.01,53074.0,32.5327,32.5605,32.5141,32.5234,53074.0
2023-11-09 14:00:00,35.0,35.02,34.97,35.02,38058.0,32.5141,32.5327,32.4862,32.5327,38058.0
2023-11-09 14:05:00,35.02,35.06,35.0,35.04,39766.0,32.5327,32.5698,32.5141,32.5513,39766.0
2023-11-09 14:10:00,35.04,35.04,34.98,34.98,44340.0,32.5513,32.5513,32.4955,32.4955,44340.0
2023-11-09 14:15:00,34.98,35.0,34.95,34.97,34074.0,32.4955,32.5141,32.4676,32.4862,34074.0
2023-11-09 14:20:00,34.97,35.03,34.96,35.02,31897.0,32.4862,32.542,32.4769,32.5327,31897.0
2023-11-09 14:25:00,35.02,35.05,34.99,35.01,37116.0,32.5327,32.5605,32.5048,32.5234,37116.0
2023-11-09 14:30:00,35.0,35.03,34.99,35.02,30481.0,32.5141,32.542,32.5048,32.5327,30481.0
2023-11-09 14:35:00,35.02,35.02,34.98,35.0,56437.0,32.5327,32.5327,32.4955,32.5141,56437.0
2023-11-09 14:40:00,35.0,35.02,34.98,34.98,52736.0,32.5141,32.5327,32.4955,32.4955,52736.0
2023-11-09 14:45:00,34.99,35.03,34.98,35.02,59351.0,32.5048,32.542,32.4955,32.5327,59351.0
2023-11-09 14:50:00,35.02,35.03,34.96,34.98,88877.0,32.5327,32.542,32.4769,32.4955,88877.0
2023-11-09 14:55:00,34.98,34.98,34.92,34.94,66411.0,32.4955,32.4955,32.4398,32.4584,66411.0
2023-11-09 15:00:00,34.93,34.97,34.92,34.96,62841.0,32.4491,32.4862,32.4398,32.4769,62841.0
2023-11-09 15:05:00,34.95,35.03,34.95,35.02,71840.0,32.4676,32.542,32.4676,32.5327,71840.0
2023-11-09 15:10:00,35.02,35.04,34.99,35.0,86565.0,32.5327,32.5513,32.5048,32.5141,86565.0
2023-11-09 15:15:00,34.99,35.01,34.96,34.98,110729.0,32.5048,32.5234,32.4769,32.4955,110729.0
2023-11-09 15:20:00,34.97,34.98,34.92,34.98,70699.0,32.4862,32.4955,32.4398,32.4955,70699.0
2023-11-09 15:25:00,34.97,34.99,34.93,34.93,129330.0,32.4862,32.5048,32.4491,32.4491,129330.0
2023-11-09 15:30:00,34.93,34.95,34.89,34.94,166112.0,32.4491,32.4676,32.4119,32.4584,166112.0
2023-11-09 15:35:00,34.93,35.03,34.91,34.93,132370.0,32.4491,32.542,32.4305,32.4491,132370.0
2023-11-09 15:40:00,34.93,34.97,34.91,34.94,139421.0,32.4491,32.4862,32.4305,32.4584,139421.0
2023-11-09 15:45:00,34.94,34.97,34.91,34.91,125908.0,32.4584,32.4862,32.4305,32.4305,125908.0
2023-11-09 15:50:00,34.91,34.94,34.89,34.91,345181.0,32.4305,32.4584,32.4119,32.4305,345181.0
2023-11-09 15:55:00,34.91,34.91,34.82,34.84,462417.0,32.4305,32.4305,32.3469,32.3655,462417.0
2023-11-10 09:30:00,35.15,35.2,35.03,35.1,80093.0,32.6534,32.6999,32.542,32.607,80093.0
2023-11-10 09:35:00,35.1,35.1,34.99,35.05,40461.0,32.607,32.607,32.5048,32.5605,40461.0
2023-11-10 09:40:00,35.05,35.06,34.92,34.95,43662.0,32.5605,32.5698,32.4398,32.4676,43662.0
2023-11-10 09:45:00,34.95,35.08,34.95,35.05,43508.0,32.4676,32.5884,32.4676,32.5605,43508.0
2023-11-10 09:50:00,35.06,35.06,34.95,35.01,42218.0,32.5698,32.5698,32.4676,32.5234,42218.0
2023-11-10 09:55:00,35.0,35.0,34.89,34.9,24391.0,32.5141,32.5141,32.4119,32.4212,24391.0
2023-11-10 10:00:00,34.89,34.91,34.84,34.9,34165.0,32.4119,32.4305,32.3655,32.4212,34165.0
2023-11-10 10:05:00,34.9,34.94,34.88,34.9,57995.0,32.4212,32.4584,32.4026,32.4212,57995.0
2023-11-10 10:10:00,34.9,34.9,34.77,34.78,106998.0,32.4212,32.4212,32.3004,32.3097,106998.0
2023-11-10 10:15:00,34.79,34.82,34.74,34.81,176943.0,32.319,32.3469,32.2726,32.3376,176943.0
2023-11-10 10:20:00,34.81,34.88,34.8,34.88,181678.0,32.3376,32.4026,32.3283,32.4026,181678.0
2023-11-10 10:25:00,34.88,34.89,34.81,34.84,28677.0,32.4026,32.4119,32.3376,32.3655,28677.0
2023-11-10 10:30:00,34.84,34.87,34.8,34.82,42165.0,32.3655,32.3933,32.3283,32.3469,42165.0
2023-11-10 10:35:00,34.82,34.83,34.78,34.79,22113.0,32.3469,32.3562,32.3097,32.319,22113.0
2023-11-10 10:40:00,34.78,34.78,34.7,34.73,23598.0,32.3097,32.3097,32.2354,32.2633,23598.0
2023-11-10 10:45:00,34.72,34.78,34.71,34.78,37358.0,32.254,32.3097,32.2447,32.3097,37358.0
2023-11-10 10:50:00,34.8,34.8,34.72,34.73,23326.0,32.3283,32.3283,32.254,32.2633,23326.0
2023-11-10 10:55:00,34.73,34.76,34.7,34.76,38375.0,32.2633,32.2911,32.2354,32.2911,38375.0
2023-11-10 11:00:00,34.76,34.78,34.71,34.77,57746.0,32.2911,32.3097,32.2447,32.3004,57746.0
2023-11-10 11:05:00,34.78,34.82,34.77,34.8,20697.0,32.3097,32.3469,32.3004,32.3283,20697.0
2023-11-10 11:10:00,34.8,34.86,34.79,34.86,22205.0,32.3283,32.384,32.319,32.384,22205.0
2023-11-10 11:15:00,34.86,34.87,34.81,34.82,27679.0,32.384,32.3933,32.3376,32.3469,27679.0
2023-11-10 11:20:00,34.81,34.82,34.78,34.8,44449.0,32.3376,32.3469,32.3097,32.3283,44449.0
2023-11-10 11:25:00,34.8,34.81,34.75,34.81,30346.0,32.3283,32.3376,32.2818,32.3376,30346.0
2023-11-10 11:30:00,34.81,34.81,34.77,34.8,37611.0,32.3376,32.3376,32.3004,32.3283,37611.0
2023-11-10 11:35:00,34.8,34.82,34.78,34.8,33010.0,32.3283,32.3469,32.3097,32.3283,33010.0
2023-11-10 11:40:00,34.8,34.82,34.79,34.8,72477.0,32.3283,32.3469,32.319,32.3283,72477.0
2023-11-10 11:45:00,34.8,34.82,34.77,34.77,19613.0,32.3283,32.3469,32.3004,32.3004,19613.0
2023-11-10 11:50:00,34.77,34.78,34.76,34.77,18093.0,32.3004,32.3097,32.2911,32.3004,18093.0
2023-11-10 11:55:00,34.76,34.79,34.75,34.78,13660.0,32.2911,32.319,32.2818,32.3097,13660.0
2023-11-10 12:00:00,34.79,34.87,34.78,34.79,97161.0,32.319,32.3933,32.3097,32.319,97161.0
2023-11-10 12:05:00,34.79,34.8,34.73,34.73,63956.0,32.319,32.3283,32.2633,32.2633,63956.0
2023-11-10 12:10:00,34.73,34.78,34.73,34.77,108725.0,32.2633,32.3097,32.2633,32.3004,108725.0
2023-11-10 12:15:00,34.77,34.78,34.73,34.73,43388.0,32.3004,32.3097,32.2633,32.2633,43388.0
2023-11-10 12:20:00,34.73,34.76,34.73,34.75,47431.0,32.2633,32.2911,32.2633,32.2818,47431.0
2023-11-10 12:25:00,34.75,34.76,34.72,34.73,35185.0,32.2818,32.2911,32.254,32.2633,35185.0
2023-11-10 12:30:00,34.73,34.81,34.72,34.8,68192.0,32.2633,32.3376,32.254,32.3283,68192.0
2023-11-10 12:35:00,34.8,34.83,34.78,34.8,43286.0,32.3283,32.3562,32.3097,32.3283,43286.0
2023-11-10 12:40:00,34.8,34.83,34.79,34.82,22469.0,32.3283,32.3562,32.319,32.3469,22469.0
2023-11-10 12:45:00,34.82,34.86,34.81,34.85,33653.0,32.3469,32.384,32.3376,32.3747,33653.0
2023-11-10 12:50:00,34.86,34.92,34.84,34.92,54937.0,32.384,32.4398,32.3655,32.4398,54937.0
2023-11-10 12:55:00,34.93,34.94,34.9,34.91,27847.0,32.4491,32.4584,32.4212,32.4305,27847.0
2023-11-10 13:00:00,34.91,34.93,34.88,34.89,18028.0,32.4305,32.4491,32.4026,32.4119,18028.0
2023-11-10 13:05:00,34.89,34.9,34.86,34.87,19758.0,32.4119,32.4212,32.384,32.3933,19758.0
2023-11-10 13:10:00,34.88,34.89,34.85,34.86,21498.0,32.4026,32.4119,32.3747,32.384,21498.0
2023-11-10 13:15:00,34.85,34.86,34.83,34.86,13226.0,32.3747,32.384,32.3562,32.384,13226.0
2023-11-10 13:20:00,34.87,34.9,34.86,34.89,27544.0,32.3933,32.4212,32.384,32.4119,27544.0
2023-11-10 13:25:00,34.89,34.92,34.87,34.88,26332.0,32.4119,32.4398,32.3933,32.4026,26332.0
2023-11-10 13:30:00,34.88,34.91,34.87,34.9,27409.0,32.4026,32.4305,32.3933,32.4212,27409.0
2023-11-10 13:35:00,34.9,34.9,34.86,34.87,26153.0,32.4212,32.4212,32.384,32.3933,26153.0
2023-11-10 13:40:00,34.86,34.9,34.86,34.86,36172.0,32.384,32.4212,32.384,32.384,36172.0
2023-11-10 13:45:00,34.86,34.89,34.85,34.86,31066.0,32.384,32.4119,32.3747,32.384,31066.0
2023-11-10 13:50:00,34.87,34.88,34.85,34.87,20736.0,32.3933,32.4026,32.3747,32.3933,20736.0
2023-11-10 13:55:00,34.86,34.88,34.84,34.87,19408.0,32.384,32.4026,32.3655,32.3933,19408.0
2023-11-10 14:00:00,34.87,34.88,34.82,34.87,100297.0,32.3933,32.4026,32.3469,32.3933,100297.0
2023-11-10 14:05:00,34.87,34.92,34.85,34.91,44827.0,32.3933,32.4398,32.3747,32.4305,44827.0
2023-11-10 14:10:00,34.91,34.95,34.9,34.93,43090.0,32.4305,32.4676,32.4212,32.4491,43090.0
2023-11-10 14:15:00,34.93,34.95,34.92,34.94,42824.0,32.4491,32.4676,32.4398,32.4584,42824.0
2023-11-10 14:20:00,34.94,34.97,34.93,34.94,38526.0,32.4584,32.4862,32.4491,32.4584,38526.0
2023-11-10 14:25:00,34.94,34.94,34.9,34.92,46109.0,32.4584,32.4584,32.4212,32.4398,46109.0
2023-11-10 14:30:00,34.92,34.92,34.9,34.91,48569.0,32.4398,32.4398,32.4212,32.4305,48569.0
2023-11-10 14:35:00,34.91,34.93,34.91,34.92,49426.0,32.4305,32.4491,32.4305,32.4398,49426.0
2023-11-10 14:40:00,34.93,34.95,34.92,34.94,22127.0,32.4491,32.4676,32.4398,32.4584,22127.0
2023-11-10 14:45:00,34.94,34.94,34.89,34.9,66994.0,32.4584,32.4584,32.4119,32.4212,66994.0
2023-11-10 14:50:00,34.9,34.93,34.89,34.93,67150.0,32.4212,32.4491,32.4119,32.4491,67150.0
2023-11-10 14:55:00,34.93,34.93,34.91,34.91,20161.0,32.4491,32.4491,32.4305,32.4305,20161.0
2023-11-10 15:00:00,34.91,34.94,34.89,34.94,38653.0,32.4305,32.4584,32.4119,32.4584,38653.0
2023-11-10 15:05:00,34.94,34.95,34.93,34.94,34424.0,32.4584,32.4676,32.4491,32.4584,34424.0
2023-11-10 15:10:00,34.94,34.94,34.9,34.93,79043.0,32.4584,32.4584,32.4212,32.4491,79043.0
2023-11-10 15:15:00,34.93,34.95,34.86,34.95,139301.0,32.4491,32.4676,32.384,32.4676,139301.0
2023-11-10 15:20:00,34.95,34.95,34.92,34.95,36341.0,32.4676,32.4676,32.4398,32.4676,36341.0
2023-11-10 15:25:00,34.95,34.98,34.92,34.97,62933.0,32.4676,32.4955,32.4398,32.4862,62933.0
2023-11-10 15:30:00,34.97,34.97,34.91,34.93,60336.0,32.4862,32.4862,32.4305,32.4491,60336.0
2023-11-10 15:35:00,34.93,34.93,34.87,34.89,71609.0,32.4491,32.4491,32.3933,32.4119,71609.0
2023-11-10 15:40:00,34.89,34.91,34.87,34.89,73575.0,32.4119,32.4305,32.3933,32.4119,73575.0
2023-11-10 15:45:00,34.88,34.91,34.85,34.89,129310.0,32.4026,32.4305,32.3747,32.4119,129310.0
2023-11-10 15:50:00,34.89,34.9,34.86,34.87,194483.0,32.4119,32.4212,32.384,32.3933,194483.0
2023-11-10 15:55:00,34.87,34.9,34.85,34.89,363558.0,32.3933,32.4212,32.3747,32.4119,363558.0
2023-11-13 09:30:00,34.84,34.99,34.74,34.76,59101.0,32.3655,32.5048,32.2726,32.2911,59101.0
2023-11-13 09:35:00,34.75,34.76,34.62,34.75,31220.0,32.2818,32.2911,32.1611,32.2818,31220.0
2023-11-13 09:40:00,34.76,34.76,34.63,34.72,102202.0,32.2911,32.2911,32.1704,32.254,102202.0
2023-11-13 09:45:00,34.72,34.85,34.72,34.81,36933.0,32.254,32.3747,32.254,32.3376,36933.0
2023-11-13 09:50:00,34.82,34.84,34.76,34.79,33604.0,32.3469,32.3655,32.2911,32.319,33604.0
2023-11-13 09:55:00,34.8,34.84,34.77,34.77,24124.0,32.3283,32.3655,32.3004,32.3004,24124.0
2023-11-13 10:00:00,34.76,34.81,34.71,34.79,32249.0,32.2911,32.3376,32.2447,32.319,32249.0
2023-11-13 10:05:00,34.79,34.81,34.76,34.79,28402.0,32.319,32.3376,32.2911,32.319,28402.0
2023-11-13 10:10:00,34.79,34.82,34.73,34.8,79208.0,32.319,32.3469,32.2633,32.3283,79208.0
2023-11-13 10:15:00,34.8,34.87,34.79,34.85,49619.0,32.3283,32.3933,32.319,32.3747,49619.0
2023-11-13 10:20:00,34.84,34.84,34.76,34.76,38680.0,32.3655,32.3655,32.2911,32.2911,38680.0
2023-11-13 10:25:00,34.75,34.8,34.75,34.76,24995.0,32.2818,32.3283,32.2818,32.2911,24995.0
2023-11-13 10:30:00,34.76,34.84,34.75,34.82,28690.0,32.2911,32.3655,32.2818,32.3469,28690.0
2023-11-13 10:35:00,34.82,34.83,34.79,34.8,33769.0,32.3469,32.3562,32.319,32.3283,33769.0
2023-11-13 10:40:00,34.81,34.85,34.8,34.84,28945.0,32.3376,32.3747,32.3283,32.3655,28945.0
2023-11-13 10:45:00,34.84,34.89,34.83,34.88,39576.0,32.3655,32.4119,32.3562,32.4026,39576.0
2023-11-13 10:50:00,34.89,34.94,34.87,34.94,21266.0,32.4119,32.4584,32.3933,32.4584,21266.0
2023-11-13 10:55:00,34.93,34.95,34.93,34.94,16656.0,32.4491,32.4676,32.4491,32.4584,16656.0
2023-11-13 11:00:00,34.94,34.95,34.9,34.91,28985.0,32.4584,32.4676,32.4212,32.4305,28985.0
2023-11-13 11:05:00,34.91,34.91,34.84,34.84,32740.0,32.4305,32.4305,32.3655,32.3655,32740.0
2023-11-13 11:10:00,34.85,34.88,34.83,34.88,23654.0,32.3747,32.4026,32.3562,32.4026,23654.0
2023-11-13 11:15:00,34.89,34.91,34.87,34.89,34059.0,32.4119,32.4305,32.3933,32.4119,34059.0
2023-11-13 11:20:00,34.89,34.89,34.85,34.89,13835.0,32.4119,32.4119,32.3747,32.4119,13835.0
2023-11-13 11:25:00,34.89,34.92,34.88,34.91,21746.0,32.4119,32.4398,32.4026,32.4305,21746.0
2023-11-13 11:30:00,34.91,34.96,34.91,34.94,23140.0,32.4305,32.4769,32.4305,32.4584,23140.0
2023-11-13 11:35:00,34.94,34.94,34.87,34.9,22445.0,32.4584,32.4584,32.3933,32.4212,22445.0
2023-11-13 11:40:00,34.89,34.93,34.89,34.91,14793.0,32.4119,32.4491,32.4119,32.4305,14793.0
2023-11-13 11:45:00,34.92,34.98,34.91,34.95,19572.0,32.4398,32.4955,32.4305,32.4676,19572.0
2023-11-13 11:50:00,34.95,34.99,34.94,34.98,24379.0,32.4676,32.5048,32.4584,32.4955,24379.0
2023-11-13 11:55:00,34.98,35.0,34.93,34.95,38520.0,32.4955,32.5141,32.4491,32.4676,38520.0
2023-11-13 12:00:00,34.95,35.0,34.95,34.97,23131.0,32.4676,32.5141,32.4676,32.4862,23131.0
2023-11-13 12:05:00,34.97,35.01,34.97,35.01,24009.0,32.4862,32.5234,32.4862,32.5234,24009.0
2023-11-13 12:10:00,35.01,35.02,34.97,35.0,25116.0,32.5234,32.5327,32.4862,32.5141,25116.0
2023-11-13 12:15:00,35.0,35.0,34.97,34.98,15481.0,32.5141,32.5141,32.4862,32.4955,15481.0
2023-11-13 12:20:00,34.98,35.01,34.97,35.01,20326.0,32.4955,32.5234,32.4862,32.5234,20326.0
2023-11-13 12:25:00,35.02,35.03,34.99,35.0,15951.0,32.5327,32.542,32.5048,32.5141,15951.0
2023-11-13 12:30:00,35.0,35.0,34.96,34.98,16194.0,32.5141,32.5141,32.4769,32.4955,16194.0
2023-11-13 12:35:00,34.98,34.98,34.95,34.98,17957.0,32.4955,32.4955,32.4676,32.4955,17957.0
2023-11-13 12:40:00,34.98,34.99,34.96,34.97,24871.0,32.4955,32.5048,32.4769,32.4862,24871.0
2023-11-13 12:45:00,34.97,34.98,34.9,34.91,18772.0,32.4862,32.4955,32.4212,32.4305,18772.0
2023-11-13 12:50:00,34.91,34.92,34.9,34.91,18202.0,32.4305,32.4398,32.4212,32.4305,18202.0
2023-11-13 12:55:00,34.9,34.96,34.89,34.95,31838.0,32.4212,32.4769,32.4119,32.4676,31838.0
2023-11-13 13:00:00,34.95,34.96,34.94,34.95,21115.0,32.4676,32.4769,32.4584,32.4676,21115.0
2023-11-13 13:05:00,34.95,34.95,34.89,34.9,25051.0,32.4676,32.4676,32.4119,32.4212,25051.0
2023-11-13 13:10:00,34.9,34.91,34.89,34.91,20761.0,32.4212,32.4305,32.4119,32.4305,20761.0
2023-11-13 13:15:00,34.91,34.95,34.9,34.94,17476.0,32.4305,32.4676,32.4212,32.4584,17476.0
2023-11-13 13:20:00,34.94,34.97,34.91,34.97,25504.0,32.4584,32.4862,32.4305,32.4862,25504.0
2023-11-13 13:25:00,34.97,34.97,34.92,34.93,22181.0,32.4862,32.4862,32.4398,32.4491,22181.0
2023-11-13 13:30:00,34.93,34.93,34.9,34.92,15053.0,32.4491,32.4491,32.4212,32.4398,15053.0
2023-11-13 13:35:00,34.93,34.99,34.92,34.98,23412.0,32.4491,32.5048,32.4398,32.4955,23412.0
2023-11-13 13:40:00,34.98,35.01,34.97,35.0,30476.0,32.4955,32.5234,32.4862,32.5141,30476.0
2023-11-13 13:45:00,35.0,35.02,34.99,35.0,22088.0,32.5141,32.5327,32.5048,32.5141,22088.0
2023-11-13 13:50:00,35.0,35.01,34.96,34.97,17917.0,32.5141,32.5234,32.4769,32.4862,17917.0
2023-11-13 13:55:00,34.97,34.99,34.95,34.99,22398.0,32.4862,32.5048,32.4676,32.5048,22398.0
2023-11-13 14:00:00,34.98,35.01,34.98,35.01,19172.0,32.4955,32.5234,32.4955,32.5234,19172.0
2023-11-13 14:05:00,35.01,35.03,35.0,35.02,23244.0,32.5234,32.542,32.5141,32.5327,23244.0
2023-11-13 14:10:00,35.02,35.03,34.99,35.01,28476.0,32.5327,32.542,32.5048,32.5234,28476.0
2023-11-13 14:15:00,35.0,35.0,34.96,34.97,14514.0,32.5141,32.5141,32.4769,32.4862,14514.0
2023-11-13 14:20:00,34.96,34.97,34.95,34.97,22435.0,32.4769,32.4862,32.4676,32.4862,22435.0
2023-11-13 14:25:00,34.97,35.0,34.96,35.0,16178.0,32.4862,32.5141,32.4769,32.5141,16178.0
2023-11-13 14:30:00,35.0,35.04,34.99,35.03,21650.0,32.5141,32.5513,32.5048,32.542,21650.0
2023-11-13 14:35:00,35.04,35.07,35.03,35.05,63479.0,32.5513,32.5791,32.542,32.5605,63479.0
2023-11-13 14:40:00,35.05,35.05,35.02,35.02,46353.0,32.5605,32.5605,32.5327,32.5327,46353.0
2023-11-13 14:45:00,35.02,35.05,35.02,35.05,14076.0,32.5327,32.5605,32.5327,32.5605,14076.0
2023-11-13 14:50:00,35.05,35.05,34.99,35.0,32154.0,32.5605,32.5605,32.5048,32.5141,32154.0
2023-11-13 14:55:00,34.99,34.99,34.95,34.95,26709.0,32.5048,32.5048,32.4676,32.4676,26709.0
2023-11-13 15:00:00,34.95,34.96,34.93,34.95,30996.0,32.4676,32.4769,32.4491,32.4676,30996.0
2023-11-13 15:05:00,34.95,34.96,34.92,34.93,23326.0,32.4676,32.4769,32.4398,32.4491,23326.0
2023-11-13 15:10:00,34.93,34.95,34.91,34.95,31837.0,32.4491,32.4676,32.4305,32.4676,31837.0
2023-11-13 15:15:00,34.95,34.95,34.93,34.95,33039.0,32.4676,32.4676,32.4491,32.4676,33039.0
2023-11-13 15:20:00,34.95,34.97,34.94,34.95,48134.0,32.4676,32.4862,32.4584,32.4676,48134.0
2023-11-13 15:25:00,34.95,34.95,34.91,34.91,30839.0,32.4676,32.4676,32.4305,32.4305,30839.0
2023-11-13 15:30:00,34.91,34.94,34.89,34.93,49408.0,32.4305,32.4584,32.4119,32.4491,49408.0
2023-11-13 15:35:00,34.93,34.95,34.91,34.91,52770.0,32.4491,32.4676,32.4305,32.4305,52770.0
2023-11-13 15:40:00,34.91,34.92,34.9,34.91,56534.0,32.4305,32.4398,32.4212,32.4305,56534.0
2023-11-13 15:45:00,34.9,34.92,34.89,34.91,45789.0,32.4212,32.4398,32.4119,32.4305,45789.0
2023-11-13 15:50:00,34.92,34.92,34.87,34.89,125527.0,32.4398,32.4398,32.3933,32.4119,125527.0
2023-11-13 15:55:00,34.88,34.93,34.87,34.93,363762.0,32.4026,32.4491,32.3933,32.4491,363762.0
2023-11-14 09:30:00,35.0,35.18,35.0,35.11,213664.0,32.5141,32.6813,32.5141,32.6163,213664.0
2023-11-14 09:35:00,35.13,35.13,34.98,35.08,48680.0,32.6349,32.6349,32.4955,32.5884,48680.0
2023-11-14 09:40:00,35.08,35.12,35.03,35.08,74029.0,32.5884,32.6256,32.542,32.5884,74029.0
2023-11-14 09:45:00,35.09,35.12,35.07,35.08,38224.0,32.5977,32.6256,32.5791,32.5884,38224.0
2023-11-14 09:50:00,35.07,35.15,35.05,35.14,35486.0,32.5791,32.6534,32.5605,32.6441,35486.0
2023-11-14 09:55:00,35.14,35.17,35.11,35.13,27053.0,32.6441,32.672,32.6163,32.6349,27053.0
2023-11-14 10:00:00,35.13,35.15,35.05,35.11,32270.0,32.6349,32.6534,32.5605,32.6163,32270.0
2023-11-14 10:05:00,35.11,35.12,35.06,35.09,58609.0,32.6163,32.6256,32.5698,32.5977,58609.0
2023-11-14 10:10:00,35.08,35.13,35.08,35.12,58322.0,32.5884,32.6349,32.5884,32.6256,58322.0
2023-11-14 10:15:00,35.13,35.2,35.12,35.2,32114.0,32.6349,32.6999,32.6256,32.6999,32114.0
2023-11-14 10:20:00,35.2,35.23,35.19,35.2,11945.0,32.6999,32.7278,32.6906,32.6999,11945.0
2023-11-14 10:25:00,35.2,35.27,35.2,35.25,33260.0,32.6999,32.7649,32.6999,32.7463,33260.0
2023-11-14 10:30:00,35.25,35.27,35.21,35.27,28291.0,32.7463,32.7649,32.7092,32.7649,28291.0
2023-11-14 10:35:00,35.27,35.33,35.25,35.33,37870.0,32.7649,32.8207,32.7463,32.8207,37870.0
2023-11-14 10:40:00,35.33,35.35,35.32,35.35,20269.0,32.8207,32.8392,32.8114,32.8392,20269.0
2023-11-14 10:45:00,35.35,35.41,35.35,35.39,37791.0,32.8392,32.895,32.8392,32.8764,37791.0
2023-11-14 10:50:00,35.39,35.41,35.34,35.38,30348.0,32.8764,32.895,32.8299,32.8671,30348.0
2023-11-14 10:55:00,35.38,35.43,35.37,35.41,32013.0,32.8671,32.9136,32.8578,32.895,32013.0
2023-11-14 11:00:00,35.42,35.44,35.39,35.43,31623.0,32.9043,32.9228,32.8764,32.9136,31623.0
2023-11-14 11:05:00,35.43,35.44,35.4,35.43,28929.0,32.9136,32.9228,32.8857,32.9136,28929.0
2023-11-14 11:10:00,35.44,35.46,35.41,35.42,19623.0,32.9228,32.9414,32.895,32.9043,19623.0
2023-11-14 11:15:00,35.43,35.45,35.39,35.4,27950.0,32.9136,32.9321,32.8764,32.8857,27950.0
2023-11-14 11:20:00,35.4,35.41,35.35,35.36,46863.0,32.8857,32.895,32.8392,32.8485,46863.0
2023-11-14 11:25:00,35.36,35.41,35.35,35.39,126835.0,32.8485,32.895,32.8392,32.8764,126835.0
2023-11-14 11:30:00,35.38,35.39,35.35,35.37,137679.0,32.8671,32.8764,32.8392,32.8578,137679.0
2023-11-14 11:35:00,35.37,35.39,35.3,35.31,137666.0,32.8578,32.8764,32.7928,32.8021,137666.0
2023-11-14 11:40:00,35.3,35.36,35.3,35.35,57391.0,32.7928,32.8485,32.7928,32.8392,57391.0
2023-11-14 11:45:00,35.36,35.46,35.35,35.4,54510.0,32.8485,32.9414,32.8392,32.8857,54510.0
2023-11-14 11:50:00,35.41,35.43,35.4,35.42,34956.0,32.895,32.9136,32.8857,32.9043,34956.0
2023-11-14 11:55:00,35.42,35.44,35.4,35.42,25182.0,32.9043,32.9228,32.8857,32.9043,25182.0
2023-11-14 12:00:00,35.42,35.45,35.41,35.44,30282.0,32.9043,32.9321,32.895,32.9228,30282.0
2023-11-14 12:05:00,35.44,35.44,35.35,35.36,49884.0,32.9228,32.9228,32.8392,32.8485,49884.0
2023-11-14 12:10:00,35.35,35.39,35.35,35.37,24291.0,32.8392,32.8764,32.8392,32.8578,24291.0
2023-11-14 12:15:00,35.37,35.37,35.32,35.33,26205.0,32.8578,32.8578,32.8114,32.8207,26205.0
2023-11-14 12:20:00,35.33,35.33,35.27,35.3,21081.0,32.8207,32.8207,32.7649,32.7928,21081.0
2023-11-14 12:25:00,35.3,35.34,35.29,35.33,24118.0,32.7928,32.8299,32.7835,32.8207,24118.0
2023-11-14 12:30:00,35.33,35.37,35.32,35.36,23832.0,32.8207,32.8578,32.8114,32.8485,23832.0
2023-11-14 12:35:00,35.36,35.36,35.32,35.34,16533.0,32.8485,32.8485,32.8114,32.8299,16533.0
2023-11-14 12:40:00,35.33,35.34,35.27,35.27,27149.0,32.8207,32.8299,32.7649,32.7649,27149.0
2023-11-14 12:45:00,35.27,35.29,35.27,35.27,11059.0,32.7649,32.7835,32.7649,32.7649,11059.0
2023-11-14 12:50:00,35.27,35.28,35.24,35.27,17648.0,32.7649,32.7742,32.737,32.7649,17648.0
2023-11-14 12:55:00,35.26,35.27,35.24,35.25,11684.0,32.7556,32.7649,32.737,32.7463,11684.0
2023-11-14 13:00:00,35.24,35.29,35.23,35.29,27663.0,32.737,32.7835,32.7278,32.7835,27663.0
2023-11-14 13:05:00,35.3,35.32,35.28,35.29,13299.0,32.7928,32.8114,32.7742,32.7835,13299.0
2023-11-14 13:10:00,35.29,35.3,35.27,35.28,12796.0,32.7835,32.7928,32.7649,32.7742,12796.0
2023-11-14 13:15:00,35.28,35.31,35.27,35.31,13214.0,32.7742,32.8021,32.7649,32.8021,13214.0
2023-11-14 13:20:00,35.3,35.32,35.28,35.32,29419.0,32.7928,32.8114,32.7742,32.8114,29419.0
2023-11-14 13:25:00,35.32,35.32,35.3,35.31,25542.0,32.8114,32.8114,32.7928,32.8021,25542.0
2023-11-14 13:30:00,35.32,35.36,35.31,35.34,22454.0,32.8114,32.8485,32.8021,32.8299,22454.0
2023-11-14 13:35:00,35.34,35.34,35.31,35.34,16879.0,32.8299,32.8299,32.8021,32.8299,16879.0
2023-11-14 13:40:00,35.34,35.36,35.33,35.34,15407.0,32.8299,32.8485,32.8207,32.8299,15407.0
2023-11-14 13:45:00,35.34,35.37,35.34,35.37,15847.0,32.8299,32.8578,32.8299,32.8578,15847.0
2023-11-14 13:50:00,35.36,35.38,35.35,35.36,16603.0,32.8485,32.8671,32.8392,32.8485,16603.0
2023-11-14 13:55:00,35.36,35.39,35.35,35.36,29854.0,32.8485,32.8764,32.8392,32.8485,29854.0
2023-11-14 14:00:00,35.35,35.37,35.33,35.36,24365.0,32.8392,32.8578,32.8207,32.8485,24365.0
2023-11-14 14:05:00,35.35,35.35,35.28,35.3,18396.0,32.8392,32.8392,32.7742,32.7928,18396.0
2023-11-14 14:10:00,35.3,35.3,35.25,35.29,29299.0,32.7928,32.7928,32.7463,32.7835,29299.0
2023-11-14 14:15:00,35.29,35.3,35.25,35.26,17663.0,32.7835,32.7928,32.7463,32.7556,17663.0
2023-11-14 14:20:00,35.27,35.29,35.24,35.29,14992.0,32.7649,32.7835,32.737,32.7835,14992.0
2023-11-14 14:25:00,35.29,35.34,35.27,35.33,22466.0,32.7835,32.8299,32.7649,32.8207,22466.0
2023-11-14 14:30:00,35.33,35.36,35.33,35.35,19929.0,32.8207,32.8485,32.8207,32.8392,19929.0
2023-11-14 14:35:00,35.35,35.36,35.33,35.33,15796.0,32.8392,32.8485,32.8207,32.8207,15796.0
2023-11-14 14:40:00,35.34,35.36,35.33,35.36,15802.0,32.8299,32.8485,32.8207,32.8485,15802.0
2023-11-14 14:45:00,35.36,35.37,35.35,35.36,26576.0,32.8485,32.8578,32.8392,32.8485,26576.0
2023-11-14 14:50:00,35.36,35.39,35.35,35.36,28221.0,32.8485,32.8764,32.8392,32.8485,28221.0
2023-11-14 14:55:00,35.36,35.39,35.36,35.38,21478.0,32.8485,32.8764,32.8485,32.8671,21478.0
2023-11-14 15:00:00,35.39,35.42,35.38,35.41,28665.0,32.8764,32.9043,32.8671,32.895,28665.0
2023-11-14 15:05:00,35.41,35.47,35.41,35.47,27457.0,32.895,32.9507,32.895,32.9507,27457.0
2023-11-14 15:10:00,35.47,35.49,35.45,35.49,30150.0,32.9507,32.9693,32.9321,32.9693,30150.0
2023-11-14 15:15:00,35.48,35.51,35.47,35.48,64982.0,32.96,32.9879,32.9507,32.96,64982.0
2023-11-14 15:20:00,35.48,35.51,35.46,35.47,29971.0,32.96,32.9879,32.9414,32.9507,29971.0
2023-11-14 15:25:00,35.47,35.47,35.43,35.45,32778.0,32.9507,32.9507,32.9136,32.9321,32778.0
2023-11-14 15:30:00,35.45,35.47,35.42,35.44,67840.0,32.9321,32.9507,32.9043,32.9228,67840.0
2023-11-14 15:35:00,35.43,35.44,35.39,35.39,45801.0,32.9136,32.9228,32.8764,32.8764,45801.0
2023-11-14 15:40:00,35.39,35.39,35.3,35.3,77694.0,32.8764,32.8764,32.7928,32.7928,77694.0
2023-11-14 15:45:00,35.3,35.32,35.28,35.28,142059.0,32.7928,32.8114,32.7742,32.7742,142059.0
2023-11-14 15:50:00,35.29,35.31,35.24,35.26,206954.0,32.7835,32.8021,32.737,32.7556,206954.0
2023-11-14 15:55:00,35.25,35.29,35.23,35.29,427303.0,32.7463,32.7835,32.7278,32.7835,427303.0
2023-11-15 09:30:00,35.34,35.51,35.25,35.5,76618.0,32.8299,32.9879,32.7463,32.9786,76618.0
2023-11-15 09:35:00,35.49,35.52,35.37,35.44,23736.0,32.9693,32.9972,32.8578,32.9228,23736.0
2023-11-15 09:40:00,35.44,35.5,35.43,35.49,22733.0,32.9228,32.9786,32.9136,32.9693,22733.0
2023-11-15 09:45:00,35.48,35.53,35.45,35.52,29850.0,32.96,33.0064,32.9321,32.9972,29850.0
2023-11-15 09:50:00,35.51,35.53,35.47,35.53,15002.0,32.9879,33.0064,32.9507,33.0064,15002.0
2023-11-15 09:55:00,35.52,35.54,35.46,35.54,23851.0,32.9972,33.0157,32.9414,33.0157,23851.0
2023-11-15 10:00:00,35.55,35.6,35.55,35.58,36765.0,33.025,33.0715,33.025,33.0529,36765.0
2023-11-15 10:05:00,35.58,35.58,35.54,35.55,25194.0,33.0529,33.0529,33.0157,33.025,25194.0
2023-11-15 10:10:00,35.55,35.63,35.52,35.63,62815.0,33.025,33.0993,32.9972,33.0993,62815.0
2023-11-15 10:15:00,35.64,35.65,35.6,35.64,24615.0,33.1086,33.1179,33.0715,33.1086,24615.0
2023-11-15 10:20:00,35.65,35.65,35.61,35.65,23761.0,33.1179,33.1179,33.0808,33.1179,23761.0
2023-11-15 10:25:00,35.65,35.66,35.6,35.61,25878.0,33.1179,33.1272,33.0715,33.0808,25878.0
2023-11-15 10:30:00,35.61,35.64,35.58,35.62,47886.0,33.0808,33.1086,33.0529,33.0901,47886.0
2023-11-15 10:35:00,35.62,35.64,35.58,35.63,73438.0,33.0901,33.1086,33.0529,33.0993,73438.0
2023-11-15 10:40:00,35.64,35.69,35.63,35.67,24131.0,33.1086,33.1551,33.0993,33.1365,24131.0
2023-11-15 10:45:00,35.68,35.69,35.59,35.59,55727.0,33.1458,33.1551,33.0622,33.0622,55727.0
2023-11-15 10:50:00,35.59,35.62,35.59,35.61,41274.0,33.0622,33.0901,33.0622,33.0808,41274.0
2023-11-15 10:55:00,35.61,35.67,35.6,35.64,46964.0,33.0808,33.1365,33.0715,33.1086,46964.0
2023-11-15 11:00:00,35.64,35.77,35.63,35.76,61867.0,33.1086,33.2294,33.0993,33.2201,61867.0
2023-11-15 11:05:00,35.76,35.76,35.69,35.73,120454.0,33.2201,33.2201,33.1551,33.1922,120454.0
2023-11-15 11:10:00,35.73,35.75,35.68,35.68,55101.0,33.1922,33.2108,33.1458,33.1458,55101.0
2023-11-15 11:15:00,35.68,35.71,35.63,35.64,39040.0,33.1458,33.1737,33.0993,33.1086,39040.0
2023-11-15 11:20:00,35.64,35.67,35.62,35.67,49340.0,33.1086,33.1365,33.0901,33.1365,49340.0
2023-11-15 11:25:00,35.67,35.68,35.63,35.65,28735.0,33.1365,33.1458,33.0993,33.1179,28735.0
2023-11-15 11:30:00,35.65,35.67,35.6,35.61,30728.0,33.1179,33.1365,33.0715,33.0808,30728.0
2023-11-15 11:35:00,35.6,35.6,35.54,35.55,46370.0,33.0715,33.0715,33.0157,33.025,46370.0
2023-11-15 11:40:00,35.55,35.56,35.5,35.52,49248.0,33.025,33.0343,32.9786,32.9972,49248.0
2023-11-15 11:45:00,35.52,35.6,35.51,35.59,32713.0,32.9972,33.0715,32.9879,33.0622,32713.0
2023-11-15 11:50:00,35.59,35.65,35.59,35.64,32896.0,33.0622,33.1179,33.0622,33.1086,32896.0
2023-11-15 11:55:00,35.64,35.65,35.6,35.61,26008.0,33.1086,33.1179,33.0715,33.0808,26008.0
2023-11-15 12:00:00,35.62,35.64,35.56,35.57,52596.0,33.0901,33.1086,33.0343,33.0436,52596.0
2023-11-15 12:05:00,35.57,35.57,35.48,35.48,31926.0,33.0436,33.0436,32.96,32.96,31926.0
2023-11-15 12:10:00,35.48,35.54,35.46,35.52,59985.0,32.96,33.0157,32.9414,32.9972,59985.0
2023-11-15 12:15:00,35.52,35.52,35.46,35.47,19361.0,32.9972,32.9972,32.9414,32.9507,19361.0
2023-11-15 12:20:00,35.47,35.5,35.44,35.45,25547.0,32.9507,32.9786,32.9228,32.9321,25547.0
2023-11-15 12:25:00,35.45,35.49,35.45,35.47,29607.0,32.9321,32.9693,32.9321,32.9507,29607.0
2023-11-15 12:30:00,35.47,35.48,35.45,35.48,16105.0,32.9507,32.96,32.9321,32.96,16105.0
2023-11-15 12:35:00,35.47,35.48,35.46,35.48,24203.0,32.9507,32.96,32.9414,32.96,24203.0
2023-11-15 12:40:00,35.48,35.5,35.46,35.47,23879.0,32.96,32.9786,32.9414,32.9507,23879.0
2023-11-15 12:45:00,35.46,35.47,35.44,35.46,13770.0,32.9414,32.9507,32.9228,32.9414,13770.0
2023-11-15 12:50:00,35.45,35.46,35.43,35.44,23743.0,32.9321,32.9414,32.9136,32.9228,23743.0
2023-11-15 12:55:00,35.44,35.45,35.42,35.43,22653.0,32.9228,32.9321,32.9043,32.9136,22653.0
2023-11-15 13:00:00,35.43,35.46,35.41,35.41,395694.0,32.9136,32.9414,32.895,32.895,395694.0
2023-11-15 13:05:00,35.41,35.44,35.38,35.42,319978.0,32.895,32.9228,32.8671,32.9043,319978.0
2023-11-15 13:10:00,35.42,35.52,35.42,35.51,276144.0,32.9043,32.9972,32.9043,32.9879,276144.0
2023-11-15 13:15:00,35.5,35.54,35.49,35.53,302465.0,32.9786,33.0157,32.9693,33.0064,302465.0
2023-11-15 13:20:00,35.54,35.54,35.49,35.5,290006.0,33.0157,33.0157,32.9693,32.9786,290006.0
2023-11-15 13:25:00,35.5,35.53,35.48,35.52,264512.0,32.9786,33.0064,32.96,32.9972,264512.0
2023-11-15 13:30:00,35.52,35.56,35.51,35.55,254082.0,32.9972,33.0343,32.9879,33.025,254082.0
2023-11-15 13:35:00,35.55,35.58,35.54,35.55,306589.0,33.025,33.0529,33.0157,33.025,306589.0
2023-11-15 13:40:00,35.55,35.55,35.49,35.51,322442.0,33.025,33.025,32.9693,32.9879,322442.0
2023-11-15 13:45:00,35.51,35.53,35.48,35.52,343738.0,32.9879,33.0064,32.96,32.9972,343738.0
2023-11-15 13:50:00,35.52,35.56,35.5,35.53,294645.0,32.9972,33.0343,32.9786,33.0064,294645.0
2023-11-15 13:55:00,35.54,35.54,35.37,35.39,450399.0,33.0157,33.0157,32.8578,32.8764,450399.0
2023-11-15 14:00:00,35.4,35.57,35.39,35.57,62535.0,32.8857,33.0436,32.8764,33.0436,62535.0
2023-11-15 14:05:00,35.57,35.59,35.56,35.58,37748.0,33.0436,33.0622,33.0343,33.0529,37748.0
2023-11-15 14:10:00,35.58,35.59,35.52,35.52,33519.0,33.0529,33.0622,32.9972,32.9972,33519.0
2023-11-15 14:15:00,35.52,35.54,35.51,35.53,25541.0,32.9972,33.0157,32.9879,33.0064,25541.0
2023-11-15 14:20:00,35.54,35.54,35.52,35.54,21908.0,33.0157,33.0157,32.9972,33.0157,21908.0
2023-11-15 14:25:00,35.54,35.58,35.52,35.57,22110.0,33.0157,33.0529,32.9972,33.0436,22110.0
2023-11-15 14:30:00,35.57,35.57,35.55,35.56,17643.0,33.0436,33.0436,33.025,33.0343,17643.0
2023-11-15 14:35:00,35.56,35.58,35.53,35.54,23520.0,33.0343,33.0529,33.0064,33.0157,23520.0
2023-11-15 14:40:00,35.54,35.55,35.5,35.52,45194.0,33.0157,33.025,32.9786,32.9972,45194.0
2023-11-15 14:45:00,35.52,35.52,35.47,35.48,34036.0,32.9972,32.9972,32.9507,32.96,34036.0
2023-11-15 14:50:00,35.48,35.48,35.46,35.48,13623.0,32.96,32.96,32.9414,32.96,13623.0
2023-11-15 14:55:00,35.47,35.5,35.45,35.5,28533.0,32.9507,32.9786,32.9321,32.9786,28533.0
2023-11-15 15:00:00,35.5,35.5,35.46,35.46,28051.0,32.9786,32.9786,32.9414,32.9414,28051.0
2023-11-15 15:05:00,35.46,35.46,35.42,35.43,36069.0,32.9414,32.9414,32.9043,32.9136,36069.0
2023-11-15 15:10:00,35.43,35.43,35.4,35.41,48096.0,32.9136,32.9136,32.8857,32.895,48096.0
2023-11-15 15:15:00,35.4,35.46,35.38,35.45,97744.0,32.8857,32.9414,32.8671,32.9321,97744.0
2023-11-15 15:20:00,35.45,35.45,35.4,35.41,40356.0,32.9321,32.9321,32.8857,32.895,40356.0
2023-11-15 15:25:00,35.41,35.43,35.38,35.42,127309.0,32.895,32.9136,32.8671,32.9043,127309.0
2023-11-15 15:30:00,35.43,35.46,35.42,35.44,30340.0,32.9136,32.9414,32.9043,32.9228,30340.0
2023-11-15 15:35:00,35.44,35.45,35.38,35.39,56216.0,32.9228,32.9321,32.8671,32.8764,56216.0
2023-11-15 15:40:00,35.39,35.4,35.37,35.4,110768.0,32.8764,32.8857,32.8578,32.8857,110768.0
2023-11-15 15:45:00,35.39,35.39,35.31,35.32,108618.0,32.8764,32.8764,32.8021,32.8114,108618.0
2023-11-15 15:50:00,35.32,35.33,35.27,35.27,181388.0,32.8114,32.8207,32.7649,32.7649,181388.0
2023-11-15 15:55:00,35.27,35.38,35.27,35.38,428408.0,32.7649,32.8671,32.7649,32.8671,428408.0
2023-11-16 09:30:00,35.21,35.46,35.14,35.36,97972.0,32.7092,32.9414,32.6441,32.8485,97972.0
2023-11-16 09:35:00,35.36,35.36,35.24,35.27,37363.0,32.8485,32.8485,32.737,32.7649,37363.0
2023-11-16 09:40:00,35.27,35.27,35.1,35.11,52684.0,32.7649,32.7649,32.607,32.6163,52684.0
2023-11-16 09:45:00,35.13,35.26,35.12,35.14,48052.0,32.6349,32.7556,32.6256,32.6441,48052.0
2023-11-16 09:50:00,35.14,35.19,35.11,35.12,61381.0,32.6441,32.6906,32.6163,32.6256,61381.0
2023-11-16 09:55:00,35.13,35.2,35.1,35.12,54354.0,32.6349,32.6999,32.607,32.6256,54354.0
2023-11-16 10:00:00,35.12,35.16,35.0,35.0,37013.0,32.6256,32.6627,32.5141,32.5141,37013.0
2023-11-16 10:05:00,35.0,35.03,34.95,34.96,50296.0,32.5141,32.542,32.4676,32.4769,50296.0
2023-11-16 10:10:00,34.95,34.97,34.86,34.87,34715.0,32.4676,32.4862,32.384,32.3933,34715.0
2023-11-16 10:15:00,34.87,34.88,34.85,34.87,33476.0,32.3933,32.4026,32.3747,32.3933,33476.0
2023-11-16 10:20:00,34.87,34.9,34.83,34.9,24881.0,32.3933,32.4212,32.3562,32.4212,24881.0
2023-11-16 10:25:00,34.9,35.05,34.9,35.05,28923.0,32.4212,32.5605,32.4212,32.5605,28923.0
2023-11-16 10:30:00,35.05,35.05,34.97,35.0,32392.0,32.5605,32.5605,32.4862,32.5141,32392.0
2023-11-16 10:35:00,35.0,35.02,34.97,35.02,85402.0,32.5141,32.5327,32.4862,32.5327,85402.0
2023-11-16 10:40:00,35.01,35.04,34.94,34.94,41772.0,32.5234,32.5513,32.4584,32.4584,41772.0
2023-11-16 10:45:00,34.94,34.99,34.91,34.95,55642.0,32.4584,32.5048,32.4305,32.4676,55642.0
2023-11-16 10:50:00,34.95,34.97,34.92,34.94,52655.0,32.4676,32.4862,32.4398,32.4584,52655.0
2023-11-16 10:55:00,34.95,34.95,34.9,34.91,37250.0,32.4676,32.4676,32.4212,32.4305,37250.0
2023-11-16 11:00:00,34.91,34.94,34.9,34.91,26587.0,32.4305,32.4584,32.4212,32.4305,26587.0
2023-11-16 11:05:00,34.91,34.98,34.9,34.91,64001.0,32.4305,32.4955,32.4212,32.4305,64001.0
2023-11-16 11:10:00,34.91,34.91,34.85,34.9,39708.0,32.4305,32.4305,32.3747,32.4212,39708.0
2023-11-16 11:15:00,34.9,34.92,34.84,34.84,28473.0,32.4212,32.4398,32.3655,32.3655,28473.0
2023-11-16 11:20:00,34.84,34.87,34.83,34.84,28421.0,32.3655,32.3933,32.3562,32.3655,28421.0
2023-11-16 11:25:00,34.84,34.84,34.77,34.79,82560.0,32.3655,32.3655,32.3004,32.319,82560.0
2023-11-16 11:30:00,34.79,34.82,34.75,34.79,66779.0,32.319,32.3469,32.2818,32.319,66779.0
2023-11-16 11:35:00,34.79,34.82,34.77,34.82,61537.0,32.319,32.3469,32.3004,32.3469,61537.0
2023-11-16 11:40:00,34.82,34.85,34.77,34.79,62883.0,32.3469,32.3747,32.3004,32.319,62883.0
2023-11-16 11:45:00,34.78,34.82,34.74,34.75,57999.0,32.3097,32.3469,32.2726,32.2818,57999.0
2023-11-16 11:50:00,34.74,34.77,34.72,34.75,56239.0,32.2726,32.3004,32.254,32.2818,56239.0
2023-11-16 11:55:00,34.75,34.79,34.74,34.79,36289.0,32.2818,32.319,32.2726,32.319,36289.0
2023-11-16 12:00:00,34.8,34.8,34.75,34.77,52146.0,32.3283,32.3283,32.2818,32.3004,52146.0
2023-11-16 12:05:00,34.77,34.78,34.74,34.77,36882.0,32.3004,32.3097,32.2726,32.3004,36882.0
2023-11-16 12:10:00,34.77,34.79,34.76,34.77,31550.0,32.3004,32.319,32.2911,32.3004,31550.0
2023-11-16 12:15:00,34.78,34.79,34.73,34.75,69568.0,32.3097,32.319,32.2633,32.2818,69568.0
2023-11-16 12:20:00,34.76,34.78,34.74,34.75,29590.0,32.2911,32.3097,32.2726,32.2818,29590.0
2023-11-16 12:25:00,34.75,34.81,34.74,34.8,22673.0,32.2818,32.3376,32.2726,32.3283,22673.0
2023-11-16 12:30:00,34.79,34.82,34.79,34.8,18742.0,32.319,32.3469,32.319,32.3283,18742.0
2023-11-16 12:35:00,34.8,34.82,34.78,34.8,26621.0,32.3283,32.3469,32.3097,32.3283,26621.0
2023-11-16 12:40:00,34.8,34.84,34.8,34.82,20181.0,32.3283,32.3655,32.3283,32.3469,20181.0
2023-11-16 12:45:00,34.82,34.84,34.81,34.83,36238.0,32.3469,32.3655,32.3376,32.3562,36238.0
2023-11-16 12:50:00,34.83,34.84,34.81,34.83,30267.0,32.3562,32.3655,32.3376,32.3562,30267.0
2023-11-16 12:55:00,34.83,34.83,34.79,34.81,22047.0,32.3562,32.3562,32.319,32.3376,22047.0
2023-11-16 13:00:00,34.8,34.82,34.78,34.78,16426.0,32.3283,32.3469,32.3097,32.3097,16426.0
2023-11-16 13:05:00,34.78,34.78,34.73,34.74,21905.0,32.3097,32.3097,32.2633,32.2726,21905.0
2023-11-16 13:10:00,34.74,34.75,34.7,34.73,33596.0,32.2726,32.2818,32.2354,32.2633,33596.0
2023-11-16 13:15:00,34.72,34.74,34.72,34.72,14167.0,32.254,32.2726,32.254,32.254,14167.0
2023-11-16 13:20:00,34.73,34.75,34.71,34.75,19481.0,32.2633,32.2818,32.2447,32.2818,19481.0
2023-11-16 13:25:00,34.75,34.8,34.74,34.79,20379.0,32.2818,32.3283,32.2726,32.319,20379.0
2023-11-16 13:30:00,34.78,34.79,34.75,34.77,65431.0,32.3097,32.319,32.2818,32.3004,65431.0
2023-11-16 13:35:00,34.77,34.83,34.76,34.8,32433.0,32.3004,32.3562,32.2911,32.3283,32433.0
2023-11-16 13:40:00,34.8,34.8,34.77,34.79,24054.0,32.3283,32.3283,32.3004,32.319,24054.0
2023-11-16 13:45:00,34.79,34.79,34.7,34.72,50422.0,32.319,32.319,32.2354,32.254,50422.0
2023-11-16 13:50:00,34.72,34.75,34.71,34.75,31952.0,32.254,32.2818,32.2447,32.2818,31952.0
2023-11-16 13:55:00,34.74,34.75,34.73,34.73,37117.0,32.2726,32.2818,32.2633,32.2633,37117.0
2023-11-16 14:00:00,34.73,34.78,34.73,34.77,30868.0,32.2633,32.3097,32.2633,32.3004,30868.0
2023-11-16 14:05:00,34.78,34.79,34.74,34.77,129343.0,32.3097,32.319,32.2726,32.3004,129343.0
2023-11-16 14:10:00,34.77,34.78,34.74,34.76,21252.0,32.3004,32.3097,32.2726,32.2911,21252.0
2023-11-16 14:15:00,34.76,34.79,34.73,34.73,39074.0,32.2911,32.319,32.2633,32.2633,39074.0
2023-11-16 14:20:00,34.74,34.77,34.7,34.75,67965.0,32.2726,32.3004,32.2354,32.2818,67965.0
2023-11-16 14:25:00,34.75,34.79,34.73,34.75,37920.0,32.2818,32.319,32.2633,32.2818,37920.0
2023-11-16 14:30:00,34.76,34.77,34.73,34.75,52659.0,32.2911,32.3004,32.2633,32.2818,52659.0
2023-11-16 14:35:00,34.74,34.77,34.73,34.77,60125.0,32.2726,32.3004,32.2633,32.3004,60125.0
2023-11-16 14:40:00,34.76,34.77,34.74,34.76,37910.0,32.2911,32.3004,32.2726,32.2911,37910.0
2023-11-16 14:45:00,34.76,34.82,34.75,34.82,31589.0,32.2911,32.3469,32.2818,32.3469,31589.0
2023-11-16 14:50:00,34.82,34.84,34.78,34.8,42285.0,32.3469,32.3655,32.3097,32.3283,42285.0
2023-11-16 14:55:00,34.8,34.84,34.77,34.84,42264.0,32.3283,32.3655,32.3004,32.3655,42264.0
2023-11-16 15:00:00,34.84,34.86,34.77,34.77,72468.0,32.3655,32.384,32.3004,32.3004,72468.0
2023-11-16 15:05:00,34.78,34.81,34.75,34.8,84327.0,32.3097,32.3376,32.2818,32.3283,84327.0
2023-11-16 15:10:00,34.8,34.87,34.79,34.87,49517.0,32.3283,32.3933,32.319,32.3933,49517.0
2023-11-16 15:15:00,34.86,34.94,34.86,34.88,100187.0,32.384,32.4584,32.384,32.4026,100187.0
2023-11-16 15:20:00,34.87,34.89,34.8,34.82,152002.0,32.3933,32.4119,32.3283,32.3469,152002.0
2023-11-16 15:25:00,34.82,34.84,34.8,34.84,199972.0,32.3469,32.3655,32.3283,32.3655,199972.0
2023-11-16 15:30:00,34.84,34.85,34.76,34.79,181110.0,32.3655,32.3747,32.2911,32.319,181110.0
2023-11-16 15:35:00,34.79,34.79,34.75,34.76,118000.0,32.319,32.319,32.2818,32.2911,118000.0
2023-11-16 15:40:00,34.76,34.76,34.72,34.73,164551.0,32.2911,32.2911,32.254,32.2633,164551.0
2023-11-16 15:45:00,34.73,34.75,34.69,34.72,261839.0,32.2633,32.2818,32.2261,32.254,261839.0
2023-11-16 15:50:00,34.72,34.72,34.65,34.67,474644.0,32.254,32.254,32.189,32.2075,474644.0
2023-11-16 15:55:00,34.67,34.75,34.66,34.75,934215.0,32.2075,32.2818,32.1982,32.2818,934215.0
2023-11-17 09:30:00,35.02,35.07,34.88,34.91,241204.0,32.5327,32.5791,32.4026,32.4305,241204.0
2023-11-17 09:35:00,34.93,35.0,34.93,34.98,25791.0,32.4491,32.5141,32.4491,32.4955,25791.0
2023-11-17 09:40:00,34.98,35.0,34.92,34.94,39082.0,32.4955,32.5141,32.4398,32.4584,39082.0
2023-11-17 09:45:00,34.93,34.99,34.9,34.98,39141.0,32.4491,32.5048,32.4212,32.4955,39141.0
2023-11-17 09:50:00,34.99,35.0,34.9,34.95,28038.0,32.5048,32.5141,32.4212,32.4676,28038.0
2023-11-17 09:55:00,34.96,34.99,34.93,34.99,24283.0,32.4769,32.5048,32.4491,32.5048,24283.0
2023-11-17 10:00:00,35.0,35.11,34.99,35.05,42176.0,32.5141,32.6163,32.5048,32.5605,42176.0
2023-11-17 10:05:00,35.05,35.09,35.01,35.08,28831.0,32.5605,32.5977,32.5234,32.5884,28831.0
2023-11-17 10:10:00,35.08,35.09,35.04,35.09,33715.0,32.5884,32.5977,32.5513,32.5977,33715.0
2023-11-17 10:15:00,35.09,35.11,35.06,35.08,57905.0,32.5977,32.6163,32.5698,32.5884,57905.0
2023-11-17 10:20:00,35.08,35.1,35.07,35.1,49482.0,32.5884,32.607,32.5791,32.607,49482.0
2023-11-17 10:25:00,35.09,35.1,35.07,35.1,35626.0,32.5977,32.607,32.5791,32.607,35626.0
2023-11-17 10:30:00,35.09,35.13,35.06,35.12,59252.0,32.5977,32.6349,32.5698,32.6256,59252.0
2023-11-17 10:35:00,35.12,35.15,35.11,35.15,29634.0,32.6256,32.6534,32.6163,32.6534,29634.0
2023-11-17 10:40:00,35.14,35.16,35.12,35.15,26199.0,32.6441,32.6627,32.6256,32.6534,26199.0
2023-11-17 10:45:00,35.14,35.23,35.13,35.22,40022.0,32.6441,32.7278,32.6349,32.7185,40022.0
2023-11-17 10:50:00,35.23,35.29,35.23,35.29,21167.0,32.7278,32.7835,32.7278,32.7835,21167.0
2023-11-17 10:55:00,35.29,35.29,35.25,35.27,46294.0,32.7835,32.7835,32.7463,32.7649,46294.0
2023-11-17 11:00:00,35.27,35.28,35.19,35.2,30942.0,32.7649,32.7742,32.6906,32.6999,30942.0
2023-11-17 11:05:00,35.21,35.27,35.19,35.26,56721.0,32.7092,32.7649,32.6906,32.7556,56721.0
2023-11-17 11:10:00,35.26,35.27,35.24,35.24,34223.0,32.7556,32.7649,32.737,32.737,34223.0
2023-11-17 11:15:00,35.25,35.26,35.22,35.25,33044.0,32.7463,32.7556,32.7185,32.7463,33044.0
2023-11-17 11:20:00,35.25,35.28,35.24,35.26,36432.0,32.7463,32.7742,32.737,32.7556,36432.0
2023-11-17 11:25:00,35.26,35.27,35.22,35.23,52727.0,32.7556,32.7649,32.7185,32.7278,52727.0
2023-11-17 11:30:00,35.23,35.23,35.18,35.23,69558.0,32.7278,32.7278,32.6813,32.7278,69558.0
2023-11-17 11:35:00,35.23,35.31,35.22,35.3,45755.0,32.7278,32.8021,32.7185,32.7928,45755.0
2023-11-17 11:40:00,35.3,35.31,35.26,35.26,32382.0,32.7928,32.8021,32.7556,32.7556,32382.0
2023-11-17 11:45:00,35.26,35.33,35.24,35.33,31505.0,32.7556,32.8207,32.737,32.8207,31505.0
2023-11-17 11:50:00,35.33,35.33,35.3,35.3,31137.0,32.8207,32.8207,32.7928,32.7928,31137.0
2023-11-17 11:55:00,35.3,35.34,35.3,35.32,39878.0,32.7928,32.8299,32.7928,32.8114,39878.0
2023-11-17 12:00:00,35.32,35.35,35.32,35.34,32180.0,32.8114,32.8392,32.8114,32.8299,32180.0
2023-11-17 12:05:00,35.34,35.35,35.3,35.34,25880.0,32.8299,32.8392,32.7928,32.8299,25880.0
2023-11-17 12:10:00,35.34,35.4,35.34,35.39,57291.0,32.8299,32.8857,32.8299,32.8764,57291.0
2023-11-17 12:15:00,35.39,35.41,35.36,35.38,54949.0,32.8764,32.895,32.8485,32.8671,54949.0
2023-11-17 12:20:00,35.39,35.4,35.37,35.39,26587.0,32.8764,32.8857,32.8578,32.8764,26587.0
2023-11-17 12:25:00,35.39,35.42,35.36,35.41,50842.0,32.8764,32.9043,32.8485,32.895,50842.0
2023-11-17 12:30:00,35.42,35.46,35.41,35.45,44994.0,32.9043,32.9414,32.895,32.9321,44994.0
2023-11-17 12:35:00,35.45,35.48,35.44,35.47,18347.0,32.9321,32.96,32.9228,32.9507,18347.0
2023-11-17 12:40:00,35.47,35.51,35.47,35.51,30651.0,32.9507,32.9879,32.9507,32.9879,30651.0
2023-11-17 12:45:00,35.51,35.52,35.48,35.51,36010.0,32.9879,32.9972,32.96,32.9879,36010.0
2023-11-17 12:50:00,35.51,35.52,35.49,35.51,21845.0,32.9879,32.9972,32.9693,32.9879,21845.0
2023-11-17 12:55:00,35.51,35.52,35.48,35.51,28815.0,32.9879,32.9972,32.96,32.9879,28815.0
2023-11-17 13:00:00,35.51,35.52,35.47,35.48,22273.0,32.9879,32.9972,32.9507,32.96,22273.0
2023-11-17 13:05:00,35.48,35.51,35.47,35.5,20924.0,32.96,32.9879,32.9507,32.9786,20924.0
2023-11-17 13:10:00,35.5,35.5,35.46,35.49,30770.0,32.9786,32.9786,32.9414,32.9693,30770.0
2023-11-17 13:15:00,35.48,35.53,35.48,35.52,30779.0,32.96,33.0064,32.96,32.9972,30779.0
2023-11-17 13:20:00,35.53,35.53,35.5,35.51,23019.0,33.0064,33.0064,32.9786,32.9879,23019.0
2023-11-17 13:25:00,35.51,35.54,35.5,35.54,22299.0,32.9879,33.0157,32.9786,33.0157,22299.0
2023-11-17 13:30:00,35.54,35.54,35.52,35.54,29463.0,33.0157,33.0157,32.9972,33.0157,29463.0
2023-11-17 13:35:00,35.54,35.56,35.53,35.55,25838.0,33.0157,33.0343,33.0064,33.025,25838.0
2023-11-17 13:40:00,35.55,35.57,35.55,35.55,30894.0,33.025,33.0436,33.025,33.025,30894.0
2023-11-17 13:45:00,35.56,35.58,35.54,35.57,40641.0,33.0343,33.0529,33.0157,33.0436,40641.0
2023-11-17 13:50:00,35.58,35.64,35.55,35.63,157053.0,33.0529,33.1086,33.025,33.0993,157053.0
2023-11-17 13:55:00,35.64,35.65,35.61,35.62,33521.0,33.1086,33.1179,33.0808,33.0901,33521.0
2023-11-17 14:00:00,35.61,35.62,35.58,35.61,32068.0,33.0808,33.0901,33.0529,33.0808,32068.0
2023-11-17 14:05:00,35.61,35.64,35.6,35.63,40522.0,33.0808,33.1086,33.0715,33.0993,40522.0
2023-11-17 14:10:00,35.63,35.64,35.59,35.61,48066.0,33.0993,33.1086,33.0622,33.0808,48066.0
2023-11-17 14:15:00,35.6,35.62,35.57,35.59,64239.0,33.0715,33.0901,33.0436,33.0622,64239.0
2023-11-17 14:20:00,35.59,35.62,35.58,35.61,36497.0,33.0622,33.0901,33.0529,33.0808,36497.0
2023-11-17 14:25:00,35.61,35.65,35.61,35.64,36177.0,33.0808,33.1179,33.0808,33.1086,36177.0
2023-11-17 14:30:00,35.65,35.66,35.62,35.64,57806.0,33.1179,33.1272,33.0901,33.1086,57806.0
2023-11-17 14:35:00,35.64,35.66,35.61,35.61,64544.0,33.1086,33.1272,33.0808,33.0808,64544.0
2023-11-17 14:40:00,35.61,35.65,35.6,35.65,28239.0,33.0808,33.1179,33.0715,33.1179,28239.0
2023-11-17 14:45:00,35.65,35.66,35.62,35.64,42624.0,33.1179,33.1272,33.0901,33.1086,42624.0
2023-11-17 14:50:00,35.64,35.65,35.63,35.65,42513.0,33.1086,33.1179,33.0993,33.1179,42513.0
2023-11-17 14:55:00,35.65,35.66,35.63,35.65,45925.0,33.1179,33.1272,33.0993,33.1179,45925.0
2023-11-17 15:00:00,35.65,35.67,35.61,35.62,57414.0,33.1179,33.1365,33.0808,33.0901,57414.0
2023-11-17 15:05:00,35.62,35.63,35.56,35.56,39503.0,33.0901,33.0993,33.0343,33.0343,39503.0
2023-11-17 15:10:00,35.57,35.57,35.52,35.53,50630.0,33.0436,33.0436,32.9972,33.0064,50630.0
2023-11-17 15:15:00,35.53,35.56,35.51,35.55,59835.0,33.0064,33.0343,32.9879,33.025,59835.0
2023-11-17 15:20:00,35.54,35.55,35.53,35.54,38871.0,33.0157,33.025,33.0064,33.0157,38871.0
2023-11-17 15:25:00,35.54,35.59,35.53,35.59,72088.0,33.0157,33.0622,33.0064,33.0622,72088.0
2023-11-17 15:30:00,35.59,35.59,35.53,35.54,112287.0,33.0622,33.0622,33.0064,33.0157,112287.0
2023-11-17 15:35:00,35.54,35.54,35.46,35.47,101058.0,33.0157,33.0157,32.9414,32.9507,101058.0
2023-11-17 15:40:00,35.46,35.5,35.44,35.48,99923.0,32.9414,32.9786,32.9228,32.96,99923.0
2023-11-17 15:45:00,35.48,35.53,35.46,35.47,154090.0,32.96,33.0064,32.9414,32.9507,154090.0
2023-11-17 15:50:00,35.47,35.49,35.46,35.47,174898.0,32.9507,32.9693,32.9414,32.9507,174898.0
2023-11-17 15:55:00,35.48,35.49,35.41,35.44,615220.0,32.96,32.9693,32.895,32.9228,615220.0
2023-11-20 09:30:00,35.48,35.52,35.38,35.42,124099.0,32.96,32.9972,32.8671,32.9043,124099.0
2023-11-20 09:35:00,35.41,35.48,35.38,35.47,31441.0,32.895,32.96,32.8671,32.9507,31441.0
2023-11-20 09:40:00,35.48,35.58,35.43,35.58,41388.0,32.96,33.0529,32.9136,33.0529,41388.0
2023-11-20 09:45:00,35.58,35.59,35.48,35.49,30747.0,33.0529,33.0622,32.96,32.9693,30747.0
2023-11-20 09:50:00,35.48,35.56,35.46,35.56,35250.0,32.96,33.0343,32.9414,33.0343,35250.0
2023-11-20 09:55:00,35.55,35.67,35.55,35.65,43819.0,33.025,33.1365,33.025,33.1179,43819.0
2023-11-20 10:00:00,35.65,35.67,35.58,35.61,43184.0,33.1179,33.1365,33.0529,33.0808,43184.0
2023-11-20 10:05:00,35.6,35.66,35.59,35.66,40472.0,33.0715,33.1272,33.0622,33.1272,40472.0
2023-11-20 10:10:00,35.66,35.73,35.64,35.73,43892.0,33.1272,33.1922,33.1086,33.1922,43892.0
2023-11-20 10:15:00,35.73,35.74,35.67,35.73,41594.0,33.1922,33.2015,33.1365,33.1922,41594.0
2023-11-20 10:20:00,35.73,35.78,35.72,35.78,46122.0,33.1922,33.2387,33.183,33.2387,46122.0
2023-11-20 10:25:00,35.77,35.84,35.76,35.83,37633.0,33.2294,33.2944,33.2201,33.2851,37633.0
2023-11-20 10:30:00,35.82,35.82,35.78,35.79,37127.0,33.2759,33.2759,33.2387,33.248,37127.0
2023-11-20 10:35:00,35.79,35.82,35.76,35.82,35803.0,33.248,33.2759,33.2201,33.2759,35803.0
2023-11-20 10:40:00,35.82,35.82,35.74,35.75,38649.0,33.2759,33.2759,33.2015,33.2108,38649.0
2023-11-20 10:45:00,35.75,35.82,35.72,35.79,41845.0,33.2108,33.2759,33.183,33.248,41845.0
2023-11-20 10:50:00,35.79,35.8,35.76,35.76,30158.0,33.248,33.2573,33.2201,33.2201,30158.0
2023-11-20 10:55:00,35.76,35.76,35.64,35.64,40745.0,33.2201,33.2201,33.1086,33.1086,40745.0
2023-11-20 11:00:00,35.64,35.64,35.53,35.54,25727.0,33.1086,33.1086,33.0064,33.0157,25727.0
2023-11-20 11:05:00,35.53,35.54,35.48,35.52,26157.0,33.0064,33.0157,32.96,32.9972,26157.0
2023-11-20 11:10:00,35.52,35.54,35.51,35.54,35623.0,32.9972,33.0157,32.9879,33.0157,35623.0
2023-11-20 11:15:00,35.55,35.59,35.53,35.59,24725.0,33.025,33.0622,33.0064,33.0622,24725.0
2023-11-20 11:20:00,35.59,35.6,35.56,35.6,22223.0,33.0622,33.0715,33.0343,33.0715,22223.0
2023-11-20 11:25:00,35.6,35.62,35.59,35.61,24249.0,33.0715,33.0901,33.0622,33.0808,24249.0
2023-11-20 11:30:00,35.61,35.62,35.58,35.62,37695.0,33.0808,33.0901,33.0529,33.0901,37695.0
2023-11-20 11:35:00,35.62,35.65,35.61,35.65,36019.0,33.0901,33.1179,33.0808,33.1179,36019.0
2023-11-20 11:40:00,35.65,35.65,35.61,35.63,20966.0,33.1179,33.1179,33.0808,33.0993,20966.0
2023-11-20 11:45:00,35.63,35.66,35.62,35.65,21266.0,33.0993,33.1272,33.0901,33.1179,21266.0
2023-11-20 11:50:00,35.66,35.66,35.63,35.65,25928.0,33.1272,33.1272,33.0993,33.1179,25928.0
2023-11-20 11:55:00,35.66,35.66,35.62,35.63,24769.0,33.1272,33.1272,33.0901,33.0993,24769.0
2023-11-20 12:00:00,35.62,35.63,35.58,35.58,21490.0,33.0901,33.0993,33.0529,33.0529,21490.0
2023-11-20 12:05:00,35.59,35.61,35.58,35.59,38816.0,33.0622,33.0808,33.0529,33.0622,38816.0
2023-11-20 12:10:00,35.58,35.61,35.57,35.59,39816.0,33.0529,33.0808,33.0436,33.0622,39816.0
2023-11-20 12:15:00,35.59,35.62,35.59,35.62,24858.0,33.0622,33.0901,33.0622,33.0901,24858.0
2023-11-20 12:20:00,35.61,35.66,35.61,35.65,23120.0,33.0808,33.1272,33.0808,33.1179,23120.0
2023-11-20 12:25:00,35.65,35.67,35.64,35.66,24995.0,33.1179,33.1365,33.1086,33.1272,24995.0
2023-11-20 12:30:00,35.66,35.67,35.62,35.62,15259.0,33.1272,33.1365,33.0901,33.0901,15259.0
2023-11-20 12:35:00,35.62,35.62,35.61,35.61,8683.0,33.0901,33.0901,33.0808,33.0808,8683.0
2023-11-20 12:40:00,35.61,35.61,35.55,35.56,20413.0,33.0808,33.0808,33.025,33.0343,20413.0
2023-11-20 12:45:00,35.56,35.59,35.56,35.58,15585.0,33.0343,33.0622,33.0343,33.0529,15585.0
2023-11-20 12:50:00,35.58,35.61,35.57,35.61,11176.0,33.0529,33.0808,33.0436,33.0808,11176.0
2023-11-20 12:55:00,35.6,35.63,35.6,35.61,20693.0,33.0715,33.0993,33.0715,33.0808,20693.0
2023-11-20 13:00:00,35.62,35.68,35.6,35.66,23266.0,33.0901,33.1458,33.0715,33.1272,23266.0
2023-11-20 13:05:00,35.65,35.66,35.61,35.61,18894.0,33.1179,33.1272,33.0808,33.0808,18894.0
2023-11-20 13:10:00,35.61,35.64,35.6,35.64,8252.0,33.0808,33.1086,33.0715,33.1086,8252.0
2023-11-20 13:15:00,35.64,35.65,35.62,35.64,19738.0,33.1086,33.1179,33.0901,33.1086,19738.0
2023-11-20 13:20:00,35.64,35.65,35.62,35.64,24794.0,33.1086,33.1179,33.0901,33.1086,24794.0
2023-11-20 13:25:00,35.64,35.64,35.53,35.55,95921.0,33.1086,33.1086,33.0064,33.025,95921.0
2023-11-20 13:30:00,35.55,35.56,35.48,35.48,45696.0,33.025,33.0343,32.96,32.96,45696.0
2023-11-20 13:35:00,35.48,35.52,35.48,35.5,29497.0,32.96,32.9972,32.96,32.9786,29497.0
2023-11-20 13:40:00,35.49,35.55,35.49,35.53,31001.0,32.9693,33.025,32.9693,33.0064,31001.0
2023-11-20 13:45:00,35.53,35.58,35.52,35.58,24923.0,33.0064,33.0529,32.9972,33.0529,24923.0
2023-11-20 13:50:00,35.58,35.62,35.57,35.61,35341.0,33.0529,33.0901,33.0436,33.0808,35341.0
2023-11-20 13:55:00,35.61,35.64,35.6,35.63,28359.0,33.0808,33.1086,33.0715,33.0993,28359.0
2023-11-20 14:00:00,35.64,35.64,35.58,35.61,91173.0,33.1086,33.1086,33.0529,33.0808,91173.0
2023-11-20 14:05:00,35.61,35.62,35.58,35.59,27776.0,33.0808,33.0901,33.0529,33.0622,27776.0
2023-11-20 14:10:00,35.59,35.61,35.58,35.59,17613.0,33.0622,33.0808,33.0529,33.0622,17613.0
2023-11-20 14:15:00,35.59,35.59,35.53,35.56,43527.0,33.0622,33.0622,33.0064,33.0343,43527.0
2023-11-20 14:20:00,35.55,35.56,35.54,35.55,23257.0,33.025,33.0343,33.0157,33.025,23257.0
2023-11-20 14:25:00,35.54,35.55,35.5,35.55,32837.0,33.0157,33.025,32.9786,33.025,32837.0
2023-11-20 14:30:00,35.55,35.59,35.54,35.58,35836.0,33.025,33.0622,33.0157,33.0529,35836.0
2023-11-20 14:35:00,35.59,35.59,35.57,35.58,33227.0,33.0622,33.0622,33.0436,33.0529,33227.0
2023-11-20 14:40:00,35.57,35.61,35.57,35.6,40975.0,33.0436,33.0808,33.0436,33.0715,40975.0
2023-11-20 14:45:00,35.59,35.61,35.58,35.59,68431.0,33.0622,33.0808,33.0529,33.0622,68431.0
2023-11-20 14:50:00,35.59,35.64,35.59,35.63,26560.0,33.0622,33.1086,33.0622,33.0993,26560.0
2023-11-20 14:55:00,35.64,35.65,35.6,35.61,46765.0,33.1086,33.1179,33.0715,33.0808,46765.0
2023-11-20 15:00:00,35.61,35.61,35.59,35.59,19687.0,33.0808,33.0808,33.0622,33.0622,19687.0
2023-11-20 15:05:00,35.59,35.64,35.54,35.61,85514.0,33.0622,33.1086,33.0157,33.0808,85514.0
2023-11-20 15:10:00,35.61,35.64,35.59,35.63,34681.0,33.0808,33.1086,33.0622,33.0993,34681.0
2023-11-20 15:15:00,35.64,35.64,35.6,35.62,41755.0,33.1086,33.1086,33.0715,33.0901,41755.0
2023-11-20 15:20:00,35.61,35.62,35.6,35.61,15000.0,33.0808,33.0901,33.0715,33.0808,15000.0
2023-11-20 15:25:00,35.61,35.64,35.6,35.63,46754.0,33.0808,33.1086,33.0715,33.0993,46754.0
2023-11-20 15:30:00,35.64,35.64,35.57,35.58,53313.0,33.1086,33.1086,33.0436,33.0529,53313.0
2023-11-20 15:35:00,35.58,35.59,35.57,35.59,29136.0,33.0529,33.0622,33.0436,33.0622,29136.0
2023-11-20 15:40:00,35.59,35.62,35.57,35.62,62397.0,33.0622,33.0901,33.0436,33.0901,62397.0
2023-11-20 15:45:00,35.62,35.64,35.61,35.63,76063.0,33.0901,33.1086,33.0808,33.0993,76063.0
2023-11-20 15:50:00,35.62,35.62,35.56,35.58,114967.0,33.0901,33.0901,33.0343,33.0529,114967.0
2023-11-20 15:55:00,35.58,35.62,35.55,35.62,459218.0,33.0529,33.0901,33.025,33.0901,459218.0
2023-11-21 09:30:00,35.6,35.67,35.46,35.46,81318.0,33.0715,33.1365,32.9414,32.9414,81318.0
2023-11-21 09:35:00,35.48,35.49,35.34,35.37,46693.0,32.96,32.9693,32.8299,32.8578,46693.0
2023-11-21 09:40:00,35.37,35.43,35.35,35.37,31060.0,32.8578,32.9136,32.8392,32.8578,31060.0
2023-11-21 09:45:00,35.37,35.43,35.32,35.41,31397.0,32.8578,32.9136,32.8114,32.895,31397.0
2023-11-21 09:50:00,35.41,35.54,35.4,35.52,23408.0,32.895,33.0157,32.8857,32.9972,23408.0
2023-11-21 09:55:00,35.52,35.53,35.37,35.4,50342.0,32.9972,33.0064,32.8578,32.8857,50342.0
2023-11-21 10:00:00,35.4,35.49,35.34,35.39,84145.0,32.8857,32.9693,32.8299,32.8764,84145.0
2023-11-21 10:05:00,35.39,35.39,35.34,35.37,51017.0,32.8764,32.8764,32.8299,32.8578,51017.0
2023-11-21 10:10:00,35.37,35.39,35.33,35.36,25613.0,32.8578,32.8764,32.8207,32.8485,25613.0
2023-11-21 10:15:00,35.37,35.43,35.37,35.43,34880.0,32.8578,32.9136,32.8578,32.9136,34880.0
2023-11-21 10:20:00,35.43,35.47,35.42,35.45,17045.0,32.9136,32.9507,32.9043,32.9321,17045.0
2023-11-21 10:25:00,35.45,35.54,35.45,35.54,26835.0,32.9321,33.0157,32.9321,33.0157,26835.0
2023-11-21 10:30:00,35.55,35.6,35.54,35.57,60304.0,33.025,33.0715,33.0157,33.0436,60304.0
2023-11-21 10:35:00,35.58,35.63,35.57,35.61,29616.0,33.0529,33.0993,33.0436,33.0808,29616.0
2023-11-21 10:40:00,35.61,35.64,35.59,35.63,48265.0,33.0808,33.1086,33.0622,33.0993,48265.0
2023-11-21 10:45:00,35.63,35.65,35.62,35.65,22825.0,33.0993,33.1179,33.0901,33.1179,22825.0
2023-11-21 10:50:00,35.64,35.71,35.64,35.7,24080.0,33.1086,33.1737,33.1086,33.1644,24080.0
2023-11-21 10:55:00,35.7,35.73,35.7,35.73,32716.0,33.1644,33.1922,33.1644,33.1922,32716.0
2023-11-21 11:00:00,35.73,35.79,35.72,35.78,33161.0,33.1922,33.248,33.183,33.2387,33161.0
2023-11-21 11:05:00,35.78,35.79,35.73,35.74,30906.0,33.2387,33.248,33.1922,33.2015,30906.0
2023-11-21 11:10:00,35.75,35.75,35.69,35.7,19447.0,33.2108,33.2108,33.1551,33.1644,19447.0
2023-11-21 11:15:00,35.71,35.72,35.62,35.66,23639.0,33.1737,33.183,33.0901,33.1272,23639.0
2023-11-21 11:20:00,35.66,35.7,35.65,35.7,16794.0,33.1272,33.1644,33.1179,33.1644,16794.0
2023-11-21 11:25:00,35.7,35.72,35.67,35.71,20421.0,33.1644,33.183,33.1365,33.1737,20421.0
2023-11-21 11:30:00,35.71,35.75,35.7,35.75,20876.0,33.1737,33.2108,33.1644,33.2108,20876.0
2023-11-21 11:35:00,35.74,35.75,35.68,35.72,55783.0,33.2015,33.2108,33.1458,33.183,55783.0
2023-11-21 11:40:00,35.72,35.73,35.71,35.73,20283.0,33.183,33.1922,33.1737,33.1922,20283.0
2023-11-21 11:45:00,35.73,35.73,35.67,35.68,25817.0,33.1922,33.1922,33.1365,33.1458,25817.0
2023-11-21 11:50:00,35.68,35.71,35.67,35.7,19401.0,33.1458,33.1737,33.1365,33.1644,19401.0
2023-11-21 11:55:00,35.71,35.72,35.68,35.72,36623.0,33.1737,33.183,33.1458,33.183,36623.0
2023-11-21 12:00:00,35.72,35.74,35.71,35.73,48921.0,33.183,33.2015,33.1737,33.1922,48921.0
2023-11-21 12:05:00,35.74,35.79,35.74,35.77,23529.0,33.2015,33.248,33.2015,33.2294,23529.0
2023-11-21 12:10:00,35.77,35.78,35.73,35.73,29817.0,33.2294,33.2387,33.1922,33.1922,29817.0
2023-11-21 12:15:00,35.73,35.76,35.71,35.76,59770.0,33.1922,33.2201,33.1737,33.2201,59770.0
2023-11-21 12:20:00,35.76,35.78,35.74,35.74,25595.0,33.2201,33.2387,33.2015,33.2015,25595.0
2023-11-21 12:25:00,35.74,35.78,35.74,35.77,25648.0,33.2015,33.2387,33.2015,33.2294,25648.0
2023-11-21 12:30:00,35.78,35.81,35.76,35.77,42941.0,33.2387,33.2666,33.2201,33.2294,42941.0
2023-11-21 12:35:00,35.77,35.78,35.76,35.78,31133.0,33.2294,33.2387,33.2201,33.2387,31133.0
2023-11-21 12:40:00,35.77,35.85,35.77,35.84,41808.0,33.2294,33.3037,33.2294,33.2944,41808.0
2023-11-21 12:45:00,35.84,35.84,35.79,35.8,36314.0,33.2944,33.2944,33.248,33.2573,36314.0
2023-11-21 12:50:00,35.8,35.84,35.8,35.83,38559.0,33.2573,33.2944,33.2573,33.2851,38559.0
2023-11-21 12:55:00,35.83,35.84,35.82,35.83,25359.0,33.2851,33.2944,33.2759,33.2851,25359.0
2023-11-21 13:00:00,35.82,35.83,35.78,35.82,45220.0,33.2759,33.2851,33.2387,33.2759,45220.0
2023-11-21 13:05:00,35.82,35.85,35.81,35.84,40399.0,33.2759,33.3037,33.2666,33.2944,40399.0
2023-11-21 13:10:00,35.84,35.86,35.83,35.84,37100.0,33.2944,33.313,33.2851,33.2944,37100.0
2023-11-21 13:15:00,35.83,35.88,35.83,35.88,30639.0,33.2851,33.3316,33.2851,33.3316,30639.0
2023-11-21 13:20:00,35.88,35.9,35.87,35.9,98647.0,33.3316,33.3502,33.3223,33.3502,98647.0
2023-11-21 13:25:00,35.89,35.9,35.85,35.86,59712.0,33.3409,33.3502,33.3037,33.313,59712.0
2023-11-21 13:30:00,35.86,35.89,35.86,35.89,29525.0,33.313,33.3409,33.313,33.3409,29525.0
2023-11-21 13:35:00,35.88,35.91,35.87,35.89,58276.0,33.3316,33.3595,33.3223,33.3409,58276.0
2023-11-21 13:40:00,35.89,35.89,35.87,35.88,41480.0,33.3409,33.3409,33.3223,33.3316,41480.0
2023-11-21 13:45:00,35.88,35.9,35.87,35.9,44261.0,33.3316,33.3502,33.3223,33.3502,44261.0
2023-11-21 13:50:00,35.9,35.93,35.89,35.93,25011.0,33.3502,33.378,33.3409,33.378,25011.0
2023-11-21 13:55:00,35.93,35.93,35.84,35.86,43381.0,33.378,33.378,33.2944,33.313,43381.0
2023-11-21 14:00:00,35.85,35.89,35.85,35.88,46102.0,33.3037,33.3409,33.3037,33.3316,46102.0
2023-11-21 14:05:00,35.87,35.89,35.85,35.88,24544.0,33.3223,33.3409,33.3037,33.3316,24544.0
2023-11-21 14:10:00,35.88,35.92,35.87,35.91,45056.0,33.3316,33.3687,33.3223,33.3595,45056.0
2023-11-21 14:15:00,35.92,35.92,35.88,35.9,42391.0,33.3687,33.3687,33.3316,33.3502,42391.0
2023-11-21 14:20:00,35.9,35.92,35.88,35.9,47861.0,33.3502,33.3687,33.3316,33.3502,47861.0
2023-11-21 14:25:00,35.9,35.94,35.9,35.94,51490.0,33.3502,33.3873,33.3502,33.3873,51490.0
2023-11-21 14:30:00,35.94,35.97,35.89,35.91,42765.0,33.3873,33.4152,33.3409,33.3595,42765.0
2023-11-21 14:35:00,35.91,35.92,35.9,35.91,31208.0,33.3595,33.3687,33.3502,33.3595,31208.0
2023-11-21 14:40:00,35.91,35.92,35.89,35.9,64436.0,33.3595,33.3687,33.3409,33.3502,64436.0
2023-11-21 14:45:00,35.9,35.92,35.89,35.91,78038.0,33.3502,33.3687,33.3409,33.3595,78038.0
2023-11-21 14:50:00,35.91,35.92,35.9,35.91,65921.0,33.3595,33.3687,33.3502,33.3595,65921.0
2023-11-21 14:55:00,35.91,35.94,35.9,35.94,29458.0,33.3595,33.3873,33.3502,33.3873,29458.0
2023-11-21 15:00:00,35.94,35.94,35.91,35.93,57847.0,33.3873,33.3873,33.3595,33.378,57847.0
2023-11-21 15:05:00,35.93,35.96,35.92,35.95,80782.0,33.378,33.4059,33.3687,33.3966,80782.0
2023-11-21 15:10:00,35.95,35.97,35.94,35.95,62418.0,33.3966,33.4152,33.3873,33.3966,62418.0
2023-11-21 15:15:00,35.95,35.97,35.93,35.94,46250.0,33.3966,33.4152,33.378,33.3873,46250.0
2023-11-21 15:20:00,35.94,35.95,35.89,35.93,71256.0,33.3873,33.3966,33.3409,33.378,71256.0
2023-11-21 15:25:00,35.92,35.95,35.91,35.95,43574.0,33.3687,33.3966,33.3595,33.3966,43574.0
2023-11-21 15:30:00,35.95,35.95,35.91,35.95,82277.0,33.3966,33.3966,33.3595,33.3966,82277.0
2023-11-21 15:35:00,35.94,35.96,35.93,35.95,58723.0,33.3873,33.4059,33.378,33.3966,58723.0
2023-11-21 15:40:00,35.94,35.96,35.92,35.94,89853.0,33.3873,33.4059,33.3687,33.3873,89853.0
2023-11-21 15:45:00,35.94,35.94,35.87,35.89,146871.0,33.3873,33.3873,33.3223,33.3409,146871.0
2023-11-21 15:50:00,35.89,35.94,35.88,35.94,162446.0,33.3409,33.3873,33.3316,33.3873,162446.0
2023-11-21 15:55:00,35.94,35.97,35.93,35.96,352124.0,33.3873,33.4152,33.378,33.4059,352124.0
2023-11-22 09:30:00,35.59,35.68,35.46,35.61,122158.0,33.0622,33.1458,32.9414,33.0808,122158.0
2023-11-22 09:35:00,35.6,35.73,35.59,35.73,43820.0,33.0715,33.1922,33.0622,33.1922,43820.0
2023-11-22 09:40:00,35.72,35.79,35.71,35.77,23979.0,33.183,33.248,33.1737,33.2294,23979.0
2023-11-22 09:45:00,35.77,35.78,35.72,35.76,37424.0,33.2294,33.2387,33.183,33.2201,37424.0
2023-11-22 09:50:00,35.75,35.8,35.74,35.77,46924.0,33.2108,33.2573,33.2015,33.2294,46924.0
2023-11-22 09:55:00,35.78,35.83,35.75,35.78,35718.0,33.2387,33.2851,33.2108,33.2387,35718.0
2023-11-22 10:00:00,35.78,35.84,35.72,35.83,66646.0,33.2387,33.2944,33.183,33.2851,66646.0
2023-11-22 10:05:00,35.84,35.85,35.79,35.8,28258.0,33.2944,33.3037,33.248,33.2573,28258.0
2023-11-22 10:10:00,35.79,35.8,35.74,35.79,21750.0,33.248,33.2573,33.2015,33.248,21750.0
2023-11-22 10:15:00,35.79,35.84,35.77,35.81,33216.0,33.248,33.2944,33.2294,33.2666,33216.0
2023-11-22 10:20:00,35.82,35.86,35.81,35.84,30908.0,33.2759,33.313,33.2666,33.2944,30908.0
2023-11-22 10:25:00,35.85,35.9,35.83,35.89,20179.0,33.3037,33.3502,33.2851,33.3409,20179.0
2023-11-22 10:30:00,35.89,35.92,35.84,35.91,30737.0,33.3409,33.3687,33.2944,33.3595,30737.0
2023-11-22 10:35:00,35.91,35.93,35.89,35.91,25047.0,33.3595,33.378,33.3409,33.3595,25047.0
2023-11-22 10:40:00,35.92,35.95,35.88,35.94,27098.0,33.3687,33.3966,33.3316,33.3873,27098.0
2023-11-22 10:45:00,35.93,35.98,35.92,35.96,30711.0,33.378,33.4245,33.3687,33.4059,30711.0
2023-11-22 10:50:00,35.96,35.97,35.9,35.9,46702.0,33.4059,33.4152,33.3502,33.3502,46702.0
2023-11-22 10:55:00,35.9,35.95,35.89,35.94,15375.0,33.3502,33.3966,33.3409,33.3873,15375.0
2023-11-22 11:00:00,35.94,35.96,35.91,35.94,16359.0,33.3873,33.4059,33.3595,33.3873,16359.0
2023-11-22 11:05:00,35.93,36.0,35.92,35.99,66721.0,33.378,33.4431,33.3687,33.4338,66721.0
2023-11-22 11:10:00,35.99,36.02,35.96,35.98,81196.0,33.4338,33.4616,33.4059,33.4245,81196.0
2023-11-22 11:15:00,35.98,36.01,35.96,36.01,16843.0,33.4245,33.4524,33.4059,33.4524,16843.0
2023-11-22 11:20:00,36.01,36.02,35.98,36.02,17754.0,33.4524,33.4616,33.4245,33.4616,17754.0
2023-11-22 11:25:00,36.01,36.05,36.0,36.05,21664.0,33.4524,33.4895,33.4431,33.4895,21664.0
2023-11-22 11:30:00,36.04,36.05,35.99,36.01,42664.0,33.4802,33.4895,33.4338,33.4524,42664.0
2023-11-22 11:35:00,36.0,36.01,35.98,36.0,25229.0,33.4431,33.4524,33.4245,33.4431,25229.0
2023-11-22 11:40:00,36.0,36.04,35.98,36.04,25799.0,33.4431,33.4802,33.4245,33.4802,25799.0
2023-11-22 11:45:00,36.04,36.1,36.04,36.06,39859.0,33.4802,33.536,33.4802,33.4988,39859.0
2023-11-22 11:50:00,36.05,36.08,36.05,36.07,19868.0,33.4895,33.5174,33.4895,33.5081,19868.0
2023-11-22 11:55:00,36.06,36.1,36.06,36.09,26766.0,33.4988,33.536,33.4988,33.5267,26766.0
2023-11-22 12:00:00,36.09,36.15,36.09,36.15,25550.0,33.5267,33.5824,33.5267,33.5824,25550.0
2023-11-22 12:05:00,36.15,36.16,36.11,36.11,31790.0,33.5824,33.5917,33.5453,33.5453,31790.0
2023-11-22 12:10:00,36.12,36.15,36.07,36.07,19699.0,33.5545,33.5824,33.5081,33.5081,19699.0
2023-11-22 12:15:00,36.08,36.15,36.07,36.14,35572.0,33.5174,33.5824,33.5081,33.5731,35572.0
2023-11-22 12:20:00,36.14,36.19,36.14,36.18,66710.0,33.5731,33.6196,33.5731,33.6103,66710.0
2023-11-22 12:25:00,36.17,36.18,36.12,36.12,49335.0,33.601,33.6103,33.5545,33.5545,49335.0
2023-11-22 12:30:00,36.13,36.15,36.07,36.1,78676.0,33.5638,33.5824,33.5081,33.536,78676.0
2023-11-22 12:35:00,36.1,36.1,36.07,36.08,16048.0,33.536,33.536,33.5081,33.5174,16048.0
2023-11-22 12:40:00,36.07,36.09,36.04,36.05,15910.0,33.5081,33.5267,33.4802,33.4895,15910.0
2023-11-22 12:45:00,36.05,36.08,36.04,36.04,19666.0,33.4895,33.5174,33.4802,33.4802,19666.0
2023-11-22 12:50:00,36.04,36.07,36.02,36.05,29780.0,33.4802,33.5081,33.4616,33.4895,29780.0
2023-11-22 12:55:00,36.04,36.1,36.04,36.09,20977.0,33.4802,33.536,33.4802,33.5267,20977.0
2023-11-22 13:00:00,36.09,36.12,36.09,36.1,21955.0,33.5267,33.5545,33.5267,33.536,21955.0
2023-11-22 13:05:00,36.09,36.12,36.08,36.09,15661.0,33.5267,33.5545,33.5174,33.5267,15661.0
2023-11-22 13:10:00,36.09,36.11,36.08,36.09,15698.0,33.5267,33.5453,33.5174,33.5267,15698.0
2023-11-22 13:15:00,36.09,36.1,36.08,36.09,14182.0,33.5267,33.536,33.5174,33.5267,14182.0
2023-11-22 13:20:00,36.09,36.13,36.09,36.12,24593.0,33.5267,33.5638,33.5267,33.5545,24593.0
2023-11-22 13:25:00,36.11,36.12,36.08,36.1,19167.0,33.5453,33.5545,33.5174,33.536,19167.0
2023-11-22 13:30:00,36.11,36.11,36.06,36.08,14946.0,33.5453,33.5453,33.4988,33.5174,14946.0
2023-11-22 13:35:00,36.08,36.09,36.06,36.09,18130.0,33.5174,33.5267,33.4988,33.5267,18130.0
2023-11-22 13:40:00,36.09,36.11,36.06,36.07,23163.0,33.5267,33.5453,33.4988,33.5081,23163.0
2023-11-22 13:45:00,36.07,36.11,36.07,36.09,20196.0,33.5081,33.5453,33.5081,33.5267,20196.0
2023-11-22 13:50:00,36.09,36.09,36.07,36.08,12289.0,33.5267,33.5267,33.5081,33.5174,12289.0
2023-11-22 13:55:00,36.08,36.12,36.08,36.11,32150.0,33.5174,33.5545,33.5174,33.5453,32150.0
2023-11-22 14:00:00,36.09,36.13,36.09,36.11,20058.0,33.5267,33.5638,33.5267,33.5453,20058.0
2023-11-22 14:05:00,36.11,36.14,36.11,36.11,26236.0,33.5453,33.5731,33.5453,33.5453,26236.0
2023-11-22 14:10:00,36.12,36.14,36.11,36.13,16042.0,33.5545,33.5731,33.5453,33.5638,16042.0
2023-11-22 14:15:00,36.13,36.14,36.1,36.1,15901.0,33.5638,33.5731,33.536,33.536,15901.0
2023-11-22 14:20:00,36.1,36.13,36.09,36.13,20282.0,33.536,33.5638,33.5267,33.5638,20282.0
2023-11-22 14:25:00,36.13,36.18,36.12,36.16,39530.0,33.5638,33.6103,33.5545,33.5917,39530.0
2023-11-22 14:30:00,36.16,36.16,36.12,36.12,23688.0,33.5917,33.5917,33.5545,33.5545,23688.0
2023-11-22 14:35:00,36.13,36.14,36.09,36.11,28577.0,33.5638,33.5731,33.5267,33.5453,28577.0
2023-11-22 14:40:00,36.1,36.12,36.1,36.12,17147.0,33.536,33.5545,33.536,33.5545,17147.0
2023-11-22 14:45:00,36.11,36.13,36.11,36.13,15260.0,33.5453,33.5638,33.5453,33.5638,15260.0
2023-11-22 14:50:00,36.13,36.14,36.12,36.13,25783.0,33.5638,33.5731,33.5545,33.5638,25783.0
2023-11-22 14:55:00,36.13,36.16,36.12,36.14,38268.0,33.5638,33.5917,33.5545,33.5731,38268.0
2023-11-22 15:00:00,36.14,36.17,36.13,36.17,20972.0,33.5731,33.601,33.5638,33.601,20972.0
2023-11-22 15:05:00,36.18,36.19,36.15,36.16,35542.0,33.6103,33.6196,33.5824,33.5917,35542.0
2023-11-22 15:10:00,36.16,36.18,36.15,36.16,26852.0,33.5917,33.6103,33.5824,33.5917,26852.0
2023-11-22 15:15:00,36.17,36.19,36.17,36.17,28085.0,33.601,33.6196,33.601,33.601,28085.0
2023-11-22 15:20:00,36.18,36.2,36.16,36.18,39419.0,33.6103,33.6289,33.5917,33.6103,39419.0
2023-11-22 15:25:00,36.18,36.23,36.17,36.23,25188.0,33.6103,33.6567,33.601,33.6567,25188.0
2023-11-22 15:30:00,36.23,36.24,36.21,36.24,48580.0,33.6567,33.666,33.6382,33.666,48580.0
2023-11-22 15:35:00,36.23,36.25,36.22,36.25,61363.0,33.6567,33.6753,33.6474,33.6753,61363.0
2023-11-22 15:40:00,36.25,36.25,36.22,36.23,88665.0,33.6753,33.6753,33.6474,33.6567,88665.0
2023-11-22 15:45:00,36.23,36.24,36.17,36.18,78158.0,33.6567,33.666,33.601,33.6103,78158.0
2023-11-22 15:50:00,36.17,36.19,36.16,36.19,119672.0,33.601,33.6196,33.5917,33.6196,119672.0
2023-11-22 15:55:00,36.19,36.25,36.18,36.23,301226.0,33.6196,33.6753,33.6103,33.6567,301226.0
2023-11-24 09:30:00,36.24,36.33,36.03,36.25,71013.0,33.666,33.7496,33.4709,33.6753,71013.0
2023-11-24 09:35:00,36.24,36.26,36.16,36.26,18840.0,33.666,33.6846,33.5917,33.6846,18840.0
2023-11-24 09:40:00,36.27,36.38,36.26,36.37,47163.0,33.6939,33.7961,33.6846,33.7868,47163.0
2023-11-24 09:45:00,36.38,36.39,36.33,36.37,28585.0,33.7961,33.8054,33.7496,33.7868,28585.0
2023-11-24 09:50:00,36.38,36.45,36.37,36.4,42332.0,33.7961,33.8611,33.7868,33.8147,42332.0
2023-11-24 09:55:00,36.4,36.4,36.32,36.33,29440.0,33.8147,33.8147,33.7403,33.7496,29440.0
2023-11-24 10:00:00,36.33,36.39,36.33,36.37,23783.0,33.7496,33.8054,33.7496,33.7868,23783.0
2023-11-24 10:05:00,36.37,36.38,36.31,36.32,28551.0,33.7868,33.7961,33.731,33.7403,28551.0
2023-11-24 10:10:00,36.32,36.35,36.3,36.34,21085.0,33.7403,33.7682,33.7218,33.7589,21085.0
2023-11-24 10:15:00,36.34,36.37,36.32,36.34,21879.0,33.7589,33.7868,33.7403,33.7589,21879.0
2023-11-24 10:20:00,36.35,36.38,36.33,36.37,26262.0,33.7682,33.7961,33.7496,33.7868,26262.0
2023-11-24 10:25:00,36.38,36.43,36.37,36.41,53019.0,33.7961,33.8425,33.7868,33.8239,53019.0
2023-11-24 10:30:00,36.41,36.45,36.41,36.43,35262.0,33.8239,33.8611,33.8239,33.8425,35262.0
2023-11-24 10:35:00,36.42,36.44,36.39,36.41,49421.0,33.8332,33.8518,33.8054,33.8239,49421.0
2023-11-24 10:40:00,36.41,36.46,36.41,36.46,71236.0,33.8239,33.8704,33.8239,33.8704,71236.0
2023-11-24 10:45:00,36.46,36.48,36.45,36.45,44195.0,33.8704,33.889,33.8611,33.8611,44195.0
2023-11-24 10:50:00,36.45,36.48,36.45,36.48,30450.0,33.8611,33.889,33.8611,33.889,30450.0
2023-11-24 10:55:00,36.47,36.49,36.47,36.47,16432.0,33.8797,33.8983,33.8797,33.8797,16432.0
2023-11-24 11:00:00,36.48,36.48,36.44,36.45,22865.0,33.889,33.889,33.8518,33.8611,22865.0
2023-11-24 11:05:00,36.45,36.46,36.41,36.41,21062.0,33.8611,33.8704,33.8239,33.8239,21062.0
2023-11-24 11:10:00,36.41,36.42,36.37,36.41,34926.0,33.8239,33.8332,33.7868,33.8239,34926.0
2023-11-24 11:15:00,36.4,36.44,36.4,36.42,19375.0,33.8147,33.8518,33.8147,33.8332,19375.0
2023-11-24 11:20:00,36.43,36.43,36.39,36.4,24655.0,33.8425,33.8425,33.8054,33.8147,24655.0
2023-11-24 11:25:00,36.4,36.41,36.37,36.41,18037.0,33.8147,33.8239,33.7868,33.8239,18037.0
2023-11-24 11:30:00,36.41,36.41,36.33,36.33,44988.0,33.8239,33.8239,33.7496,33.7496,44988.0
2023-11-24 11:35:00,36.33,36.33,36.28,36.32,21490.0,33.7496,33.7496,33.7032,33.7403,21490.0
2023-11-24 11:40:00,36.31,36.35,36.31,36.33,37280.0,33.731,33.7682,33.731,33.7496,37280.0
2023-11-24 11:45:00,36.33,36.37,36.33,36.37,35088.0,33.7496,33.7868,33.7496,33.7868,35088.0
2023-11-24 11:50:00,36.38,36.39,36.34,36.34,21913.0,33.7961,33.8054,33.7589,33.7589,21913.0
2023-11-24 11:55:00,36.34,36.36,36.32,36.34,34674.0,33.7589,33.7775,33.7403,33.7589,34674.0
2023-11-24 12:00:00,36.34,36.39,36.33,36.36,23678.0,33.7589,33.8054,33.7496,33.7775,23678.0
2023-11-24 12:05:00,36.36,36.39,36.35,36.38,12078.0,33.7775,33.8054,33.7682,33.7961,12078.0
2023-11-24 12:10:00,36.38,36.41,36.37,36.38,15117.0,33.7961,33.8239,33.7868,33.7961,15117.0
2023-11-24 12:15:00,36.39,36.4,36.38,36.39,13691.0,33.8054,33.8147,33.7961,33.8054,13691.0
2023-11-24 12:20:00,36.4,36.41,36.36,36.37,14180.0,33.8147,33.8239,33.7775,33.7868,14180.0
2023-11-24 12:25:00,36.38,36.39,36.36,36.37,17672.0,33.7961,33.8054,33.7775,33.7868,17672.0
2023-11-24 12:30:00,36.36,36.36,36.33,36.36,20991.0,33.7775,33.7775,33.7496,33.7775,20991.0
2023-11-24 12:35:00,36.36,36.36,36.32,36.33,25346.0,33.7775,33.7775,33.7403,33.7496,25346.0
2023-11-24 12:40:00,36.33,36.34,36.29,36.3,51594.0,33.7496,33.7589,33.7125,33.7218,51594.0
2023-11-24 12:45:00,36.3,36.32,36.29,36.29,45983.0,33.7218,33.7403,33.7125,33.7125,45983.0
2023-11-24 12:50:00,36.29,36.31,36.25,36.26,47941.0,33.7125,33.731,33.6753,33.6846,47941.0
2023-11-24 12:55:00,36.27,36.32,36.26,36.3,83086.0,33.6939,33.7403,33.6846,33.7218,83086.0
2023-11-27 09:30:00,36.24,36.31,36.13,36.26,77102.0,33.666,33.731,33.5638,33.6846,77102.0
2023-11-27 09:35:00,36.26,36.27,36.18,36.18,23664.0,33.6846,33.6939,33.6103,33.6103,23664.0
2023-11-27 09:40:00,36.19,36.19,36.12,36.17,66834.0,33.6196,33.6196,33.5545,33.601,66834.0
2023-11-27 09:45:00,36.17,36.28,36.17,36.22,25136.0,33.601,33.7032,33.601,33.6474,25136.0
2023-11-27 09:50:00,36.23,36.28,36.21,36.24,23113.0,33.6567,33.7032,33.6382,33.666,23113.0
2023-11-27 09:55:00,36.25,36.29,36.25,36.25,42933.0,33.6753,33.7125,33.6753,33.6753,42933.0
2023-11-27 10:00:00,36.25,36.33,36.25,36.3,42225.0,33.6753,33.7496,33.6753,33.7218,42225.0
2023-11-27 10:05:00,36.3,36.33,36.27,36.3,24146.0,33.7218,33.7496,33.6939,33.7218,24146.0
2023-11-27 10:10:00,36.3,36.31,36.25,36.27,64402.0,33.7218,33.731,33.6753,33.6939,64402.0
2023-11-27 10:15:00,36.27,36.29,36.23,36.23,32625.0,33.6939,33.7125,33.6567,33.6567,32625.0
2023-11-27 10:20:00,36.22,36.3,36.22,36.27,27875.0,33.6474,33.7218,33.6474,33.6939,27875.0
2023-11-27 10:25:00,36.27,36.32,36.26,36.32,18477.0,33.6939,33.7403,33.6846,33.7403,18477.0
2023-11-27 10:30:00,36.32,36.33,36.26,36.27,36550.0,33.7403,33.7496,33.6846,33.6939,36550.0
2023-11-27 10:35:00,36.27,36.31,36.26,36.27,35664.0,33.6939,33.731,33.6846,33.6939,35664.0
2023-11-27 10:40:00,36.27,36.29,36.25,36.26,21929.0,33.6939,33.7125,33.6753,33.6846,21929.0
2023-11-27 10:45:00,36.26,36.26,36.23,36.24,19733.0,33.6846,33.6846,33.6567,33.666,19733.0
2023-11-27 10:50:00,36.24,36.25,36.21,36.22,23700.0,33.666,33.6753,33.6382,33.6474,23700.0
2023-11-27 10:55:00,36.22,36.23,36.19,36.2,41198.0,33.6474,33.6567,33.6196,33.6289,41198.0
2023-11-27 11:00:00,36.2,36.25,36.19,36.25,50679.0,33.6289,33.6753,33.6196,33.6753,50679.0
2023-11-27 11:05:00,36.25,36.27,36.24,36.25,23498.0,33.6753,33.6939,33.666,33.6753,23498.0
2023-11-27 11:10:00,36.25,36.26,36.2,36.22,22982.0,33.6753,33.6846,33.6289,33.6474,22982.0
2023-11-27 11:15:00,36.22,36.23,36.21,36.22,19854.0,33.6474,33.6567,33.6382,33.6474,19854.0
2023-11-27 11:20:00,36.23,36.26,36.22,36.25,18341.0,33.6567,33.6846,33.6474,33.6753,18341.0
2023-11-27 11:25:00,36.25,36.28,36.24,36.27,20999.0,33.6753,33.7032,33.666,33.6939,20999.0
2023-11-27 11:30:00,36.28,36.29,36.23,36.23,21345.0,33.7032,33.7125,33.6567,33.6567,21345.0
2023-11-27 11:35:00,36.23,36.26,36.19,36.26,35502.0,33.6567,33.6846,33.6196,33.6846,35502.0
2023-11-27 11:40:00,36.26,36.28,36.24,36.27,29089.0,33.6846,33.7032,33.666,33.6939,29089.0
2023-11-27 11:45:00,36.27,36.28,36.21,36.24,35875.0,33.6939,33.7032,33.6382,33.666,35875.0
2023-11-27 11:50:00,36.23,36.27,36.23,36.26,21692.0,33.6567,33.6939,33.6567,33.6846,21692.0
2023-11-27 11:55:00,36.26,36.3,36.26,36.28,34989.0,33.6846,33.7218,33.6846,33.7032,34989.0
2023-11-27 12:00:00,36.28,36.29,36.25,36.25,20291.0,33.7032,33.7125,33.6753,33.6753,20291.0
2023-11-27 12:05:00,36.25,36.27,36.24,36.25,52081.0,33.6753,33.6939,33.666,33.6753,52081.0
2023-11-27 12:10:00,36.26,36.27,36.24,36.27,13885.0,33.6846,33.6939,33.666,33.6939,13885.0
2023-11-27 12:15:00,36.27,36.29,36.23,36.26,23458.0,33.6939,33.7125,33.6567,33.6846,23458.0
2023-11-27 12:20:00,36.26,36.26,36.2,36.21,27218.0,33.6846,33.6846,33.6289,33.6382,27218.0
2023-11-27 12:25:00,36.21,36.24,36.19,36.23,35738.0,33.6382,33.666,33.6196,33.6567,35738.0
2023-11-27 12:30:00,36.23,36.24,36.21,36.24,24887.0,33.6567,33.666,33.6382,33.666,24887.0
2023-11-27 12:35:00,36.24,36.27,36.22,36.23,20131.0,33.666,33.6939,33.6474,33.6567,20131.0
2023-11-27 12:40:00,36.24,36.26,36.23,36.24,12783.0,33.666,33.6846,33.6567,33.666,12783.0
2023-11-27 12:45:00,36.24,36.25,36.22,36.23,20553.0,33.666,33.6753,33.6474,33.6567,20553.0
2023-11-27 12:50:00,36.22,36.22,36.2,36.21,28293.0,33.6474,33.6474,33.6289,33.6382,28293.0
2023-11-27 12:55:00,36.22,36.23,36.2,36.2,18720.0,33.6474,33.6567,33.6289,33.6289,18720.0
2023-11-27 13:00:00,36.2,36.21,36.18,36.2,21622.0,33.6289,33.6382,33.6103,33.6289,21622.0
2023-11-27 13:05:00,36.2,36.22,36.2,36.21,11359.0,33.6289,33.6474,33.6289,33.6382,11359.0
2023-11-27 13:10:00,36.22,36.25,36.21,36.25,21629.0,33.6474,33.6753,33.6382,33.6753,21629.0
2023-11-27 13:15:00,36.25,36.27,36.24,36.26,32937.0,33.6753,33.6939,33.666,33.6846,32937.0
2023-11-27 13:20:00,36.26,36.28,36.25,36.27,19717.0,33.6846,33.7032,33.6753,33.6939,19717.0
2023-11-27 13:25:00,36.27,36.28,36.25,36.26,53776.0,33.6939,33.7032,33.6753,33.6846,53776.0
2023-11-27 13:30:00,36.26,36.28,36.24,36.27,14883.0,33.6846,33.7032,33.666,33.6939,14883.0
2023-11-27 13:35:00,36.27,36.29,36.25,36.26,26734.0,33.6939,33.7125,33.6753,33.6846,26734.0
2023-11-27 13:40:00,36.26,36.29,36.25,36.29,54909.0,33.6846,33.7125,33.6753,33.7125,54909.0
2023-11-27 13:45:00,36.29,36.32,36.28,36.32,38471.0,33.7125,33.7403,33.7032,33.7403,38471.0
2023-11-27 13:50:00,36.32,36.33,36.3,36.33,38549.0,33.7403,33.7496,33.7218,33.7496,38549.0
2023-11-27 13:55:00,36.33,36.35,36.31,36.35,21373.0,33.7496,33.7682,33.731,33.7682,21373.0
2023-11-27 14:00:00,36.35,36.38,36.34,36.36,26802.0,33.7682,33.7961,33.7589,33.7775,26802.0
2023-11-27 14:05:00,36.37,36.37,36.32,36.33,15158.0,33.7868,33.7868,33.7403,33.7496,15158.0
2023-11-27 14:10:00,36.33,36.34,36.32,36.34,20226.0,33.7496,33.7589,33.7403,33.7589,20226.0
2023-11-27 14:15:00,36.34,36.35,36.32,36.33,26388.0,33.7589,33.7682,33.7403,33.7496,26388.0
2023-11-27 14:20:00,36.32,36.36,36.32,36.36,21529.0,33.7403,33.7775,33.7403,33.7775,21529.0
2023-11-27 14:25:00,36.36,36.36,36.32,36.33,20184.0,33.7775,33.7775,33.7403,33.7496,20184.0
2023-11-27 14:30:00,36.33,36.37,36.32,36.33,101071.0,33.7496,33.7868,33.7403,33.7496,101071.0
2023-11-27 14:35:00,36.33,36.35,36.32,36.33,23738.0,33.7496,33.7682,33.7403,33.7496,23738.0
2023-11-27 14:40:00,36.33,36.34,36.31,36.34,45368.0,33.7496,33.7589,33.731,33.7589,45368.0
2023-11-27 14:45:00,36.33,36.33,36.31,36.31,27176.0,33.7496,33.7496,33.731,33.731,27176.0
2023-11-27 14:50:00,36.32,36.32,36.31,36.32,22273.0,33.7403,33.7403,33.731,33.7403,22273.0
2023-11-27 14:55:00,36.31,36.33,36.31,36.33,33028.0,33.731,33.7496,33.731,33.7496,33028.0
2023-11-27 15:00:00,36.33,36.34,36.31,36.34,24450.0,33.7496,33.7589,33.731,33.7589,24450.0
2023-11-27 15:05:00,36.34,36.34,36.32,36.32,28852.0,33.7589,33.7589,33.7403,33.7403,28852.0
2023-11-27 15:10:00,36.32,36.34,36.32,36.34,24741.0,33.7403,33.7589,33.7403,33.7589,24741.0
2023-11-27 15:15:00,36.33,36.35,36.32,36.34,224874.0,33.7496,33.7682,33.7403,33.7589,224874.0
2023-11-27 15:20:00,36.34,36.34,36.31,36.33,40825.0,33.7589,33.7589,33.731,33.7496,40825.0
2023-11-27 15:25:00,36.34,36.34,36.3,36.32,63754.0,33.7589,33.7589,33.7218,33.7403,63754.0
2023-11-27 15:30:00,36.32,36.35,36.31,36.34,69483.0,33.7403,33.7682,33.731,33.7589,69483.0
2023-11-27 15:35:00,36.34,36.38,36.33,36.38,37767.0,33.7589,33.7961,33.7496,33.7961,37767.0
2023-11-27 15:40:00,36.38,36.38,36.35,36.36,80742.0,33.7961,33.7961,33.7682,33.7775,80742.0
2023-11-27 15:45:00,36.35,36.39,36.34,36.36,94248.0,33.7682,33.8054,33.7589,33.7775,94248.0
2023-11-27 15:50:00,36.35,36.4,36.35,36.4,125460.0,33.7682,33.8147,33.7682,33.8147,125460.0
2023-11-27 15:55:00,36.4,36.4,36.38,36.39,338536.0,33.8147,33.8147,33.7961,33.8054,338536.0
2023-11-28 09:30:00,36.51,36.63,36.41,36.43,110491.0,33.9168,34.0283,33.8239,33.8425,110491.0
2023-11-28 09:35:00,36.44,36.53,36.43,36.5,21840.0,33.8518,33.9354,33.8425,33.9076,21840.0
2023-11-28 09:40:00,36.52,36.57,36.5,36.55,76084.0,33.9261,33.9726,33.9076,33.954,76084.0
2023-11-28 09:45:00,36.55,36.58,36.52,36.55,114352.0,33.954,33.9819,33.9261,33.954,114352.0
2023-11-28 09:50:00,36.54,36.59,36.52,36.57,85053.0,33.9447,33.9912,33.9261,33.9726,85053.0
2023-11-28 09:55:00,36.58,36.59,36.52,36.54,80510.0,33.9819,33.9912,33.9261,33.9447,80510.0
2023-11-28 10:00:00,36.54,36.67,36.53,36.62,77837.0,33.9447,34.0655,33.9354,34.019,77837.0
2023-11-28 10:05:00,36.61,36.61,36.48,36.48,18915.0,34.0097,34.0097,33.889,33.889,18915.0
2023-11-28 10:10:00,36.47,36.47,36.36,36.38,58566.0,33.8797,33.8797,33.7775,33.7961,58566.0
2023-11-28 10:15:00,36.37,36.4,36.35,36.37,29197.0,33.7868,33.8147,33.7682,33.7868,29197.0
2023-11-28 10:20:00,36.38,36.41,36.37,36.41,37790.0,33.7961,33.8239,33.7868,33.8239,37790.0
2023-11-28 10:25:00,36.41,36.43,36.38,36.39,33926.0,33.8239,33.8425,33.7961,33.8054,33926.0
2023-11-28 10:30:00,36.39,36.41,36.35,36.4,23812.0,33.8054,33.8239,33.7682,33.8147,23812.0
2023-11-28 10:35:00,36.39,36.45,36.38,36.44,27584.0,33.8054,33.8611,33.7961,33.8518,27584.0
2023-11-28 10:40:00,36.45,36.48,36.42,36.48,24524.0,33.8611,33.889,33.8332,33.889,24524.0
2023-11-28 10:45:00,36.48,36.49,36.45,36.46,25385.0,33.889,33.8983,33.8611,33.8704,25385.0
2023-11-28 10:50:00,36.46,36.53,36.45,36.52,17908.0,33.8704,33.9354,33.8611,33.9261,17908.0
2023-11-28 10:55:00,36.52,36.56,36.51,36.53,32646.0,33.9261,33.9633,33.9168,33.9354,32646.0
2023-11-28 11:00:00,36.54,36.56,36.52,36.53,31822.0,33.9447,33.9633,33.9261,33.9354,31822.0
2023-11-28 11:05:00,36.53,36.56,36.52,36.55,21071.0,33.9354,33.9633,33.9261,33.954,21071.0
2023-11-28 11:10:00,36.54,36.56,36.51,36.55,77602.0,33.9447,33.9633,33.9168,33.954,77602.0
2023-11-28 11:15:00,36.54,36.62,36.54,36.62,42333.0,33.9447,34.019,33.9447,34.019,42333.0
2023-11-28 11:20:00,36.61,36.69,36.6,36.66,126855.0,34.0097,34.0841,34.0005,34.0562,126855.0
2023-11-28 11:25:00,36.66,36.67,36.62,36.63,88901.0,34.0562,34.0655,34.019,34.0283,88901.0
2023-11-28 11:30:00,36.63,36.65,36.59,36.63,75112.0,34.0283,34.0469,33.9912,34.0283,75112.0
2023-11-28 11:35:00,36.64,36.64,36.58,36.58,47326.0,34.0376,34.0376,33.9819,33.9819,47326.0
2023-11-28 11:40:00,36.59,36.61,36.56,36.61,29408.0,33.9912,34.0097,33.9633,34.0097,29408.0
2023-11-28 11:45:00,36.6,36.62,36.59,36.61,42145.0,34.0005,34.019,33.9912,34.0097,42145.0
2023-11-28 11:50:00,36.62,36.65,36.6,36.64,49116.0,34.019,34.0469,34.0005,34.0376,49116.0
2023-11-28 11:55:00,36.65,36.65,36.63,36.63,26641.0,34.0469,34.0469,34.0283,34.0283,26641.0
2023-11-28 12:00:00,36.64,36.64,36.6,36.61,24198.0,34.0376,34.0376,34.0005,34.0097,24198.0
2023-11-28 12:05:00,36.61,36.61,36.54,36.55,46357.0,34.0097,34.0097,33.9447,33.954,46357.0
2023-11-28 12:10:00,36.55,36.58,36.55,36.56,17359.0,33.954,33.9819,33.954,33.9633,17359.0
2023-11-28 12:15:00,36.56,36.57,36.51,36.51,45336.0,33.9633,33.9726,33.9168,33.9168,45336.0
2023-11-28 12:20:00,36.52,36.54,36.51,36.53,13326.0,33.9261,33.9447,33.9168,33.9354,13326.0
2023-11-28 12:25:00,36.54,36.56,36.53,36.56,18102.0,33.9447,33.9633,33.9354,33.9633,18102.0
2023-11-28 12:30:00,36.56,36.56,36.51,36.53,20725.0,33.9633,33.9633,33.9168,33.9354,20725.0
2023-11-28 12:35:00,36.53,36.57,36.52,36.57,23013.0,33.9354,33.9726,33.9261,33.9726,23013.0
2023-11-28 12:40:00,36.57,36.58,36.54,36.55,17580.0,33.9726,33.9819,33.9447,33.954,17580.0
2023-11-28 12:45:00,36.55,36.56,36.54,36.55,21277.0,33.954,33.9633,33.9447,33.954,21277.0
2023-11-28 12:50:00,36.54,36.55,36.53,36.55,24958.0,33.9447,33.954,33.9354,33.954,24958.0
2023-11-28 12:55:00,36.55,36.55,36.51,36.51,29191.0,33.954,33.954,33.9168,33.9168,29191.0
2023-11-28 13:00:00,36.52,36.52,36.47,36.49,41356.0,33.9261,33.9261,33.8797,33.8983,41356.0
2023-11-28 13:05:00,36.49,36.51,36.45,36.46,47217.0,33.8983,33.9168,33.8611,33.8704,47217.0
2023-11-28 13:10:00,36.47,36.48,36.44,36.46,16046.0,33.8797,33.889,33.8518,33.8704,16046.0
2023-11-28 13:15:00,36.45,36.46,36.35,36.38,247525.0,33.8611,33.8704,33.7682,33.7961,247525.0
2023-11-28 13:20:00,36.37,36.45,36.37,36.43,38215.0,33.7868,33.8611,33.7868,33.8425,38215.0
2023-11-28 13:25:00,36.44,36.49,36.43,36.48,33919.0,33.8518,33.8983,33.8425,33.889,33919.0
2023-11-28 13:30:00,36.48,36.49,36.44,36.44,43023.0,33.889,33.8983,33.8518,33.8518,43023.0
2023-11-28 13:35:00,36.45,36.46,36.44,36.46,47225.0,33.8611,33.8704,33.8518,33.8704,47225.0
2023-11-28 13:40:00,36.46,36.47,36.44,36.44,24377.0,33.8704,33.8797,33.8518,33.8518,24377.0
2023-11-28 13:45:00,36.44,36.47,36.44,36.45,21084.0,33.8518,33.8797,33.8518,33.8611,21084.0
2023-11-28 13:50:00,36.45,36.47,36.44,36.46,21006.0,33.8611,33.8797,33.8518,33.8704,21006.0
2023-11-28 13:55:00,36.47,36.47,36.43,36.44,23021.0,33.8797,33.8797,33.8425,33.8518,23021.0
2023-11-28 14:00:00,36.44,36.45,36.43,36.45,34003.0,33.8518,33.8611,33.8425,33.8611,34003.0
2023-11-28 14:05:00,36.45,36.46,36.41,36.43,68946.0,33.8611,33.8704,33.8239,33.8425,68946.0
2023-11-28 14:10:00,36.43,36.46,36.42,36.45,74182.0,33.8425,33.8704,33.8332,33.8611,74182.0
2023-11-28 14:15:00,36.45,36.48,36.44,36.46,42226.0,33.8611,33.889,33.8518,33.8704,42226.0
2023-11-28 14:20:00,36.45,36.47,36.41,36.41,53763.0,33.8611,33.8797,33.8239,33.8239,53763.0
2023-11-28 14:25:00,36.41,36.42,36.37,36.41,27940.0,33.8239,33.8332,33.7868,33.8239,27940.0
2023-11-28 14:30:00,36.41,36.43,36.4,36.42,25731.0,33.8239,33.8425,33.8147,33.8332,25731.0
2023-11-28 14:35:00,36.42,36.47,36.42,36.45,26778.0,33.8332,33.8797,33.8332,33.8611,26778.0
2023-11-28 14:40:00,36.45,36.45,36.44,36.45,11567.0,33.8611,33.8611,33.8518,33.8611,11567.0
2023-11-28 14:45:00,36.44,36.46,36.44,36.45,21677.0,33.8518,33.8704,33.8518,33.8611,21677.0
2023-11-28 14:50:00,36.44,36.45,36.41,36.45,37845.0,33.8518,33.8611,33.8239,33.8611,37845.0
2023-11-28 14:55:00,36.44,36.46,36.43,36.43,34323.0,33.8518,33.8704,33.8425,33.8425,34323.0
2023-11-28 15:00:00,36.44,36.45,36.41,36.44,25417.0,33.8518,33.8611,33.8239,33.8518,25417.0
2023-11-28 15:05:00,36.44,36.44,36.42,36.42,24471.0,33.8518,33.8518,33.8332,33.8332,24471.0
2023-11-28 15:10:00,36.43,36.45,36.41,36.41,54524.0,33.8425,33.8611,33.8239,33.8239,54524.0
2023-11-28 15:15:00,36.41,36.44,36.41,36.42,39227.0,33.8239,33.8518,33.8239,33.8332,39227.0
2023-11-28 15:20:00,36.42,36.45,36.39,36.45,50181.0,33.8332,33.8611,33.8054,33.8611,50181.0
2023-11-28 15:25:00,36.45,36.45,36.42,36.43,41379.0,33.8611,33.8611,33.8332,33.8425,41379.0
2023-11-28 15:30:00,36.43,36.43,36.4,36.41,32046.0,33.8425,33.8425,33.8147,33.8239,32046.0
2023-11-28 15:35:00,36.41,36.41,36.38,36.39,59238.0,33.8239,33.8239,33.7961,33.8054,59238.0
2023-11-28 15:40:00,36.4,36.41,36.38,36.41,63785.0,33.8147,33.8239,33.7961,33.8239,63785.0
2023-11-28 15:45:00,36.41,36.42,36.39,36.4,134307.0,33.8239,33.8332,33.8054,33.8147,134307.0
2023-11-28 15:50:00,36.39,36.39,36.34,36.34,148236.0,33.8054,33.8054,33.7589,33.7589,148236.0
2023-11-28 15:55:00,36.34,36.35,36.33,36.34,365662.0,33.7589,33.7682,33.7496,33.7589,365662.0
2023-11-29 09:30:00,36.43,36.6,36.4,36.4,79966.0,33.8425,34.0005,33.8147,33.8147,79966.0
2023-11-29 09:35:00,36.43,36.45,36.27,36.42,35643.0,33.8425,33.8611,33.6939,33.8332,35643.0
2023-11-29 09:40:00,36.42,36.49,36.4,36.45,27411.0,33.8332,33.8983,33.8147,33.8611,27411.0
2023-11-29 09:45:00,36.45,36.52,36.45,36.48,28972.0,33.8611,33.9261,33.8611,33.889,28972.0
2023-11-29 09:50:00,36.49,36.5,36.44,36.47,26216.0,33.8983,33.9076,33.8518,33.8797,26216.0
2023-11-29 09:55:00,36.48,36.48,36.42,36.43,28764.0,33.889,33.889,33.8332,33.8425,28764.0
2023-11-29 10:00:00,36.43,36.49,36.38,36.48,44591.0,33.8425,33.8983,33.7961,33.889,44591.0
2023-11-29 10:05:00,36.48,36.49,36.44,36.46,43284.0,33.889,33.8983,33.8518,33.8704,43284.0
2023-11-29 10:10:00,36.47,36.48,36.43,36.45,34697.0,33.8797,33.889,33.8425,33.8611,34697.0
2023-11-29 10:15:00,36.45,36.49,36.36,36.38,41593.0,33.8611,33.8983,33.7775,33.7961,41593.0
2023-11-29 10:20:00,36.38,36.39,36.34,36.34,32712.0,33.7961,33.8054,33.7589,33.7589,32712.0
2023-11-29 10:25:00,36.34,36.38,36.33,36.37,33073.0,33.7589,33.7961,33.7496,33.7868,33073.0
2023-11-29 10:30:00,36.38,36.38,36.29,36.29,33700.0,33.7961,33.7961,33.7125,33.7125,33700.0
2023-11-29 10:35:00,36.29,36.36,36.29,36.36,52109.0,33.7125,33.7775,33.7125,33.7775,52109.0
2023-11-29 10:40:00,36.36,36.4,36.32,36.4,40960.0,33.7775,33.8147,33.7403,33.8147,40960.0
2023-11-29 10:45:00,36.4,36.42,36.38,36.4,31787.0,33.8147,33.8332,33.7961,33.8147,31787.0
2023-11-29 10:50:00,36.41,36.49,36.39,36.47,33075.0,33.8239,33.8983,33.8054,33.8797,33075.0
2023-11-29 10:55:00,36.46,36.47,36.42,36.44,31781.0,33.8704,33.8797,33.8332,33.8518,31781.0
2023-11-29 11:00:00,36.44,36.53,36.43,36.52,26069.0,33.8518,33.9354,33.8425,33.9261,26069.0
2023-11-29 11:05:00,36.52,36.54,36.49,36.52,27261.0,33.9261,33.9447,33.8983,33.9261,27261.0
2023-11-29 11:10:00,36.52,36.53,36.46,36.5,29594.0,33.9261,33.9354,33.8704,33.9076,29594.0
2023-11-29 11:15:00,36.5,36.53,36.48,36.5,29032.0,33.9076,33.9354,33.889,33.9076,29032.0
2023-11-29 11:20:00,36.5,36.5,36.44,36.45,49504.0,33.9076,33.9076,33.8518,33.8611,49504.0
2023-11-29 11:25:00,36.45,36.46,36.36,36.37,27303.0,33.8611,33.8704,33.7775,33.7868,27303.0
2023-11-29 11:30:00,36.37,36.39,36.35,36.38,40692.0,33.7868,33.8054,33.7682,33.7961,40692.0
2023-11-29 11:35:00,36.38,36.45,36.37,36.43,27744.0,33.7961,33.8611,33.7868,33.8425,27744.0
2023-11-29 11:40:00,36.43,36.46,36.42,36.45,23335.0,33.8425,33.8704,33.8332,33.8611,23335.0
2023-11-29 11:45:00,36.45,36.46,36.44,36.45,40115.0,33.8611,33.8704,33.8518,33.8611,40115.0
2023-11-29 11:50:00,36.45,36.51,36.44,36.5,47545.0,33.8611,33.9168,33.8518,33.9076,47545.0
2023-11-29 11:55:00,36.51,36.51,36.46,36.48,25789.0,33.9168,33.9168,33.8704,33.889,25789.0
2023-11-29 12:00:00,36.48,36.5,36.46,36.48,26594.0,33.889,33.9076,33.8704,33.889,26594.0
2023-11-29 12:05:00,36.48,36.51,36.47,36.48,21896.0,33.889,33.9168,33.8797,33.889,21896.0
2023-11-29 12:10:00,36.48,36.49,36.46,36.47,13407.0,33.889,33.8983,33.8704,33.8797,13407.0
2023-11-29 12:15:00,36.46,36.46,36.42,36.44,27227.0,33.8704,33.8704,33.8332,33.8518,27227.0
2023-11-29 12:20:00,36.44,36.48,36.43,36.44,48008.0,33.8518,33.889,33.8425,33.8518,48008.0
2023-11-29 12:25:00,36.44,36.45,36.34,36.34,86207.0,33.8518,33.8611,33.7589,33.7589,86207.0
2023-11-29 12:30:00,36.34,36.35,36.3,36.34,59029.0,33.7589,33.7682,33.7218,33.7589,59029.0
2023-11-29 12:35:00,36.34,36.39,36.32,36.39,44718.0,33.7589,33.8054,33.7403,33.8054,44718.0
2023-11-29 12:40:00,36.38,36.4,36.36,36.4,32159.0,33.7961,33.8147,33.7775,33.8147,32159.0
2023-11-29 12:45:00,36.4,36.43,36.37,36.37,25200.0,33.8147,33.8425,33.7868,33.7868,25200.0
2023-11-29 12:50:00,36.38,36.42,36.36,36.41,24822.0,33.7961,33.8332,33.7775,33.8239,24822.0
2023-11-29 12:55:00,36.4,36.43,36.4,36.42,11983.0,33.8147,33.8425,33.8147,33.8332,11983.0
2023-11-29 13:00:00,36.43,36.43,36.38,36.39,18438.0,33.8425,33.8425,33.7961,33.8054,18438.0
2023-11-29 13:05:00,36.4,36.42,36.39,36.42,18640.0,33.8147,33.8332,33.8054,33.8332,18640.0
2023-11-29 13:10:00,36.43,36.47,36.42,36.45,19091.0,33.8425,33.8797,33.8332,33.8611,19091.0
2023-11-29 13:15:00,36.44,36.47,36.43,36.46,12460.0,33.8518,33.8797,33.8425,33.8704,12460.0
2023-11-29 13:20:00,36.47,36.47,36.44,36.45,21596.0,33.8797,33.8797,33.8518,33.8611,21596.0
2023-11-29 13:25:00,36.46,36.5,36.45,36.49,33766.0,33.8704,33.9076,33.8611,33.8983,33766.0
2023-11-29 13:30:00,36.49,36.5,36.48,36.5,27317.0,33.8983,33.9076,33.889,33.9076,27317.0
2023-11-29 13:35:00,36.49,36.53,36.49,36.52,43728.0,33.8983,33.9354,33.8983,33.9261,43728.0
2023-11-29 13:40:00,36.52,36.53,36.51,36.52,14411.0,33.9261,33.9354,33.9168,33.9261,14411.0
2023-11-29 13:45:00,36.53,36.54,36.52,36.54,25802.0,33.9354,33.9447,33.9261,33.9447,25802.0
2023-11-29 13:50:00,36.54,36.58,36.54,36.55,54025.0,33.9447,33.9819,33.9447,33.954,54025.0
2023-11-29 13:55:00,36.55,36.59,36.55,36.58,71956.0,33.954,33.9912,33.954,33.9819,71956.0
2023-11-29 14:00:00,36.58,36.62,36.57,36.58,71645.0,33.9819,34.019,33.9726,33.9819,71645.0
2023-11-29 14:05:00,36.58,36.64,36.58,36.6,62651.0,33.9819,34.0376,33.9819,34.0005,62651.0
2023-11-29 14:10:00,36.61,36.62,36.56,36.56,65331.0,34.0097,34.019,33.9633,33.9633,65331.0
2023-11-29 14:15:00,36.57,36.59,36.55,36.55,78066.0,33.9726,33.9912,33.954,33.954,78066.0
2023-11-29 14:20:00,36.55,36.55,36.51,36.54,72543.0,33.954,33.954,33.9168,33.9447,72543.0
2023-11-29 14:25:00,36.54,36.57,36.53,36.55,65942.0,33.9447,33.9726,33.9354,33.954,65942.0
2023-11-29 14:30:00,36.54,36.56,36.52,36.55,57003.0,33.9447,33.9633,33.9261,33.954,57003.0
2023-11-29 14:35:00,36.55,36.55,36.49,36.49,75589.0,33.954,33.954,33.8983,33.8983,75589.0
2023-11-29 14:40:00,36.5,36.51,36.47,36.47,61798.0,33.9076,33.9168,33.8797,33.8797,61798.0
2023-11-29 14:45:00,36.48,36.51,36.46,36.47,77053.0,33.889,33.9168,33.8704,33.8797,77053.0
2023-11-29 14:50:00,36.47,36.48,36.44,36.45,66984.0,33.8797,33.889,33.8518,33.8611,66984.0
2023-11-29 14:55:00,36.45,36.48,36.4,36.46,119161.0,33.8611,33.889,33.8147,33.8704,119161.0
2023-11-29 15:00:00,36.46,36.49,36.44,36.47,17361.0,33.8704,33.8983,33.8518,33.8797,17361.0
2023-11-29 15:05:00,36.48,36.49,36.44,36.45,43188.0,33.889,33.8983,33.8518,33.8611,43188.0
2023-11-29 15:10:00,36.45,36.46,36.4,36.41,27297.0,33.8611,33.8704,33.8147,33.8239,27297.0
2023-11-29 15:15:00,36.41,36.43,36.35,36.42,55545.0,33.8239,33.8425,33.7682,33.8332,55545.0
2023-11-29 15:20:00,36.41,36.42,36.36,36.37,49682.0,33.8239,33.8332,33.7775,33.7868,49682.0
2023-11-29 15:25:00,36.37,36.41,36.37,36.4,40713.0,33.7868,33.8239,33.7868,33.8147,40713.0
2023-11-29 15:30:00,36.4,36.42,36.37,36.4,53586.0,33.8147,33.8332,33.7868,33.8147,53586.0
2023-11-29 15:35:00,36.4,36.4,36.36,36.37,51238.0,33.8147,33.8147,33.7775,33.7868,51238.0
2023-11-29 15:40:00,36.37,36.41,36.36,36.39,71167.0,33.7868,33.8239,33.7775,33.8054,71167.0
2023-11-29 15:45:00,36.38,36.42,36.36,36.39,101561.0,33.7961,33.8332,33.7775,33.8054,101561.0
2023-11-29 15:50:00,36.4,36.46,36.39,36.45,151727.0,33.8147,33.8704,33.8054,33.8611,151727.0
2023-11-29 15:55:00,36.45,36.47,36.43,36.44,251060.0,33.8611,33.8797,33.8425,33.8518,251060.0
2023-11-30 09:30:00,36.56,36.77,36.53,36.76,110409.0,33.9633,34.1584,33.9354,34.1491,110409.0
2023-11-30 09:35:00,36.76,36.9,36.71,36.9,52020.0,34.1491,34.2791,34.1026,34.2791,52020.0
2023-11-30 09:40:00,36.9,36.98,36.89,36.98,44197.0,34.2791,34.3535,34.2699,34.3535,44197.0
2023-11-30 09:45:00,36.98,36.99,36.87,36.9,51936.0,34.3535,34.3628,34.2513,34.2791,51936.0
2023-11-30 09:50:00,36.91,36.97,36.89,36.94,49819.0,34.2884,34.3442,34.2699,34.3163,49819.0
2023-11-30 09:55:00,36.95,37.0,36.92,36.96,49442.0,34.3256,34.372,34.2977,34.3349,49442.0
2023-11-30 10:00:00,36.95,37.04,36.94,37.03,99489.0,34.3256,34.4092,34.3163,34.3999,99489.0
2023-11-30 10:05:00,37.02,37.07,36.99,36.99,51172.0,34.3906,34.4371,34.3628,34.3628,51172.0
2023-11-30 10:10:00,37.0,37.04,36.97,37.03,45566.0,34.372,34.4092,34.3442,34.3999,45566.0
2023-11-30 10:15:00,37.03,37.05,36.95,36.95,37469.0,34.3999,34.4185,34.3256,34.3256,37469.0
2023-11-30 10:20:00,36.95,36.95,36.9,36.91,35039.0,34.3256,34.3256,34.2791,34.2884,35039.0
2023-11-30 10:25:00,36.91,36.94,36.9,36.93,30874.0,34.2884,34.3163,34.2791,34.307,30874.0
2023-11-30 10:30:00,36.92,36.93,36.87,36.89,71137.0,34.2977,34.307,34.2513,34.2699,71137.0
2023-11-30 10:35:00,36.89,36.9,36.83,36.84,60364.0,34.2699,34.2791,34.2141,34.2234,60364.0
2023-11-30 10:40:00,36.84,36.9,36.84,36.84,102338.0,34.2234,34.2791,34.2234,34.2234,102338.0
2023-11-30 10:45:00,36.83,36.85,36.79,36.84,28846.0,34.2141,34.2327,34.177,34.2234,28846.0
2023-11-30 10:50:00,36.84,36.87,36.82,36.85,37295.0,34.2234,34.2513,34.2048,34.2327,37295.0
2023-11-30 10:55:00,36.86,36.88,36.82,36.84,30131.0,34.242,34.2606,34.2048,34.2234,30131.0
2023-11-30 11:00:00,36.83,36.84,36.77,36.77,45904.0,34.2141,34.2234,34.1584,34.1584,45904.0
2023-11-30 11:05:00,36.77,36.8,36.72,36.75,39192.0,34.1584,34.1862,34.1119,34.1398,39192.0
2023-11-30 11:10:00,36.74,36.74,36.67,36.71,32553.0,34.1305,34.1305,34.0655,34.1026,32553.0
2023-11-30 11:15:00,36.72,36.72,36.6,36.61,24745.0,34.1119,34.1119,34.0005,34.0097,24745.0
2023-11-30 11:20:00,36.6,36.64,36.57,36.64,57498.0,34.0005,34.0376,33.9726,34.0376,57498.0
2023-11-30 11:25:00,36.64,36.64,36.54,36.54,31925.0,34.0376,34.0376,33.9447,33.9447,31925.0
2023-11-30 11:30:00,36.55,36.56,36.45,36.5,79612.0,33.954,33.9633,33.8611,33.9076,79612.0
2023-11-30 11:35:00,36.49,36.56,36.47,36.52,37315.0,33.8983,33.9633,33.8797,33.9261,37315.0
2023-11-30 11:40:00,36.52,36.53,36.46,36.51,50958.0,33.9261,33.9354,33.8704,33.9168,50958.0
2023-11-30 11:45:00,36.52,36.55,36.51,36.55,24771.0,33.9261,33.954,33.9168,33.954,24771.0
2023-11-30 11:50:00,36.54,36.55,36.49,36.53,41816.0,33.9447,33.954,33.8983,33.9354,41816.0
2023-11-30 11:55:00,36.54,36.56,36.51,36.55,31131.0,33.9447,33.9633,33.9168,33.954,31131.0
2023-11-30 12:00:00,36.55,36.59,36.55,36.59,46229.0,33.954,33.9912,33.954,33.9912,46229.0
2023-11-30 12:05:00,36.59,36.65,36.58,36.62,41602.0,33.9912,34.0469,33.9819,34.019,41602.0
2023-11-30 12:10:00,36.63,36.65,36.62,36.65,40572.0,34.0283,34.0469,34.019,34.0469,40572.0
2023-11-30 12:15:00,36.64,36.65,36.6,36.61,26392.0,34.0376,34.0469,34.0005,34.0097,26392.0
2023-11-30 12:20:00,36.6,36.62,36.57,36.61,23903.0,34.0005,34.019,33.9726,34.0097,23903.0
2023-11-30 12:25:00,36.62,36.62,36.59,36.59,14514.0,34.019,34.019,33.9912,33.9912,14514.0
2023-11-30 12:30:00,36.59,36.63,36.59,36.63,25296.0,33.9912,34.0283,33.9912,34.0283,25296.0
2023-11-30 12:35:00,36.63,36.65,36.62,36.64,23866.0,34.0283,34.0469,34.019,34.0376,23866.0
2023-11-30 12:40:00,36.64,36.7,36.63,36.7,33159.0,34.0376,34.0933,34.0283,34.0933,33159.0
2023-11-30 12:45:00,36.69,36.7,36.66,36.69,37301.0,34.0841,34.0933,34.0562,34.0841,37301.0
2023-11-30 12:50:00,36.69,36.7,36.66,36.68,27421.0,34.0841,34.0933,34.0562,34.0748,27421.0
2023-11-30 12:55:00,36.68,36.68,36.65,36.65,17549.0,34.0748,34.0748,34.0469,34.0469,17549.0
2023-11-30 13:00:00,36.66,36.71,36.65,36.71,25170.0,34.0562,34.1026,34.0469,34.1026,25170.0
2023-11-30 13:05:00,36.71,36.74,36.71,36.74,34678.0,34.1026,34.1305,34.1026,34.1305,34678.0
2023-11-30 13:10:00,36.73,36.75,36.71,36.74,25204.0,34.1212,34.1398,34.1026,34.1305,25204.0
2023-11-30 13:15:00,36.74,36.8,36.74,36.8,20318.0,34.1305,34.1862,34.1305,34.1862,20318.0
2023-11-30 13:20:00,36.8,36.8,36.78,36.79,25066.0,34.1862,34.1862,34.1677,34.177,25066.0
2023-11-30 13:25:00,36.79,36.79,36.72,36.73,36901.0,34.177,34.177,34.1119,34.1212,36901.0
2023-11-30 13:30:00,36.73,36.74,36.72,36.73,23573.0,34.1212,34.1305,34.1119,34.1212,23573.0
2023-11-30 13:35:00,36.73,36.76,36.7,36.76,32693.0,34.1212,34.1491,34.0933,34.1491,32693.0
2023-11-30 13:40:00,36.76,36.76,36.74,36.74,25176.0,34.1491,34.1491,34.1305,34.1305,25176.0
2023-11-30 13:45:00,36.75,36.78,36.74,36.77,35994.0,34.1398,34.1677,34.1305,34.1584,35994.0
2023-11-30 13:50:00,36.77,36.77,36.72,36.73,24465.0,34.1584,34.1584,34.1119,34.1212,24465.0
2023-11-30 13:55:00,36.73,36.77,36.73,36.77,23127.0,34.1212,34.1584,34.1212,34.1584,23127.0
2023-11-30 14:00:00,36.77,36.79,36.76,36.77,49159.0,34.1584,34.177,34.1491,34.1584,49159.0
2023-11-30 14:05:00,36.77,36.78,36.72,36.72,33193.0,34.1584,34.1677,34.1119,34.1119,33193.0
2023-11-30 14:10:00,36.73,36.78,36.72,36.77,35929.0,34.1212,34.1677,34.1119,34.1584,35929.0
2023-11-30 14:15:00,36.77,36.77,36.74,36.75,40789.0,34.1584,34.1584,34.1305,34.1398,40789.0
2023-11-30 14:20:00,36.76,36.79,36.74,36.79,31674.0,34.1491,34.177,34.1305,34.177,31674.0
2023-11-30 14:25:00,36.79,36.83,36.78,36.81,39173.0,34.177,34.2141,34.1677,34.1955,39173.0
2023-11-30 14:30:00,36.82,36.82,36.79,36.8,36614.0,34.2048,34.2048,34.177,34.1862,36614.0
2023-11-30 14:35:00,36.8,36.83,36.79,36.83,38506.0,34.1862,34.2141,34.177,34.2141,38506.0
2023-11-30 14:40:00,36.83,36.89,36.82,36.88,78580.0,34.2141,34.2699,34.2048,34.2606,78580.0
2023-11-30 14:45:00,36.88,36.91,36.87,36.89,38244.0,34.2606,34.2884,34.2513,34.2699,38244.0
2023-11-30 14:50:00,36.89,36.89,36.85,36.88,33647.0,34.2699,34.2699,34.2327,34.2606,33647.0
2023-11-30 14:55:00,36.88,36.91,36.87,36.9,30351.0,34.2606,34.2884,34.2513,34.2791,30351.0
2023-11-30 15:00:00,36.9,36.91,36.87,36.88,42098.0,34.2791,34.2884,34.2513,34.2606,42098.0
2023-11-30 15:05:00,36.87,36.88,36.83,36.83,61161.0,34.2513,34.2606,34.2141,34.2141,61161.0
2023-11-30 15:10:00,36.84,36.89,36.83,36.85,77236.0,34.2234,34.2699,34.2141,34.2327,77236.0
2023-11-30 15:15:00,36.84,36.85,36.82,36.84,30290.0,34.2234,34.2327,34.2048,34.2234,30290.0
2023-11-30 15:20:00,36.84,36.84,36.77,36.77,59367.0,34.2234,34.2234,34.1584,34.1584,59367.0
2023-11-30 15:25:00,36.77,36.82,36.77,36.8,56578.0,34.1584,34.2048,34.1584,34.1862,56578.0
2023-11-30 15:30:00,36.81,36.84,36.8,36.83,53096.0,34.1955,34.2234,34.1862,34.2141,53096.0
2023-11-30 15:35:00,36.83,36.83,36.77,36.79,66635.0,34.2141,34.2141,34.1584,34.177,66635.0
2023-11-30 15:40:00,36.79,36.85,36.78,36.85,114159.0,34.177,34.2327,34.1677,34.2327,114159.0
2023-11-30 15:45:00,36.85,36.85,36.8,36.82,128050.0,34.2327,34.2327,34.1862,34.2048,128050.0
2023-11-30 15:50:00,36.83,36.86,36.79,36.83,222719.0,34.2141,34.242,34.177,34.2141,222719.0
2023-11-30 15:55:00,36.84,36.85,36.78,36.78,715460.0,34.2234,34.2327,34.1677,34.1677,715460.0
2023-12-01 09:30:00,36.74,36.94,36.68,36.94,113745.0,34.1305,34.3163,34.0748,34.3163,113745.0
2023-12-01 09:35:00,36.92,36.93,36.86,36.87,34534.0,34.2977,34.307,34.242,34.2513,34534.0
2023-12-01 09:40:00,36.87,36.95,36.84,36.93,64648.0,34.2513,34.3256,34.2234,34.307,64648.0
2023-12-01 09:45:00,36.93,36.98,36.88,36.93,97123.0,34.307,34.3535,34.2606,34.307,97123.0
2023-12-01 09:50:00,36.92,36.93,36.86,36.89,58975.0,34.2977,34.307,34.242,34.2699,58975.0
2023-12-01 09:55:00,36.89,37.09,36.87,37.09,52342.0,34.2699,34.4556,34.2513,34.4556,52342.0
2023-12-01 10:00:00,37.1,37.17,37.05,37.16,100163.0,34.4649,34.53,34.4185,34.5207,100163.0
2023-12-01 10:05:00,37.16,37.16,37.09,37.11,49197.0,34.5207,34.5207,34.4556,34.4742,49197.0
2023-12-01 10:10:00,37.11,37.16,37.1,37.15,83842.0,34.4742,34.5207,34.4649,34.5114,83842.0
2023-12-01 10:15:00,37.15,37.28,37.15,37.28,75973.0,34.5114,34.6322,34.5114,34.6322,75973.0
2023-12-01 10:20:00,37.28,37.28,37.22,37.27,48460.0,34.6322,34.6322,34.5764,34.6229,48460.0
2023-12-01 10:25:00,37.26,37.3,37.24,37.27,49130.0,34.6136,34.6507,34.595,34.6229,49130.0
2023-12-01 10:30:00,37.28,37.36,37.28,37.3,57049.0,34.6322,34.7065,34.6322,34.6507,57049.0
2023-12-01 10:35:00,37.3,37.3,37.18,37.2,63969.0,34.6507,34.6507,34.5393,34.5578,63969.0
2023-12-01 10:40:00,37.2,37.21,37.15,37.21,34129.0,34.5578,34.5671,34.5114,34.5671,34129.0
2023-12-01 10:45:00,37.2,37.24,37.18,37.21,71047.0,34.5578,34.595,34.5393,34.5671,71047.0
2023-12-01 10:50:00,37.21,37.22,37.19,37.2,37861.0,34.5671,34.5764,34.5485,34.5578,37861.0
2023-12-01 10:55:00,37.19,37.19,37.09,37.15,78937.0,34.5485,34.5485,34.4556,34.5114,78937.0
2023-12-01 11:00:00,37.15,37.15,37.04,37.11,110880.0,34.5114,34.5114,34.4092,34.4742,110880.0
2023-12-01 11:05:00,37.11,37.14,37.05,37.13,64159.0,34.4742,34.5021,34.4185,34.4928,64159.0
2023-12-01 11:10:00,37.13,37.16,37.12,37.13,57927.0,34.4928,34.5207,34.4835,34.4928,57927.0
2023-12-01 11:15:00,37.13,37.16,37.08,37.09,36919.0,34.4928,34.5207,34.4464,34.4556,36919.0
2023-12-01 11:20:00,37.09,37.15,37.07,37.15,49246.0,34.4556,34.5114,34.4371,34.5114,49246.0
2023-12-01 11:25:00,37.15,37.24,37.14,37.23,31051.0,34.5114,34.595,34.5021,34.5857,31051.0
2023-12-01 11:30:00,37.23,37.23,37.16,37.2,38166.0,34.5857,34.5857,34.5207,34.5578,38166.0
2023-12-01 11:35:00,37.21,37.21,37.14,37.16,36832.0,34.5671,34.5671,34.5021,34.5207,36832.0
2023-12-01 11:40:00,37.16,37.18,37.12,37.14,77287.0,34.5207,34.5393,34.4835,34.5021,77287.0
2023-12-01 11:45:00,37.15,37.2,37.1,37.2,58534.0,34.5114,34.5578,34.4649,34.5578,58534.0
2023-12-01 11:50:00,37.21,37.27,37.2,37.25,99092.0,34.5671,34.6229,34.5578,34.6043,99092.0
2023-12-01 11:55:00,37.25,37.27,37.24,37.27,58540.0,34.6043,34.6229,34.595,34.6229,58540.0
2023-12-01 12:00:00,37.27,37.32,37.26,37.3,39725.0,34.6229,34.6693,34.6136,34.6507,39725.0
2023-12-01 12:05:00,37.3,37.33,37.27,37.31,90922.0,34.6507,34.6786,34.6229,34.66,90922.0
2023-12-01 12:10:00,37.31,37.39,37.31,37.39,74660.0,34.66,34.7343,34.66,34.7343,74660.0
2023-12-01 12:15:00,37.39,37.4,37.33,37.36,79360.0,34.7343,34.7436,34.6786,34.7065,79360.0
2023-12-01 12:20:00,37.36,37.36,37.27,37.28,36921.0,34.7065,34.7065,34.6229,34.6322,36921.0
2023-12-01 12:25:00,37.28,37.31,37.28,37.3,38732.0,34.6322,34.66,34.6322,34.6507,38732.0
2023-12-01 12:30:00,37.3,37.37,37.28,37.32,42662.0,34.6507,34.7158,34.6322,34.6693,42662.0
2023-12-01 12:35:00,37.31,37.37,37.31,37.32,31904.0,34.66,34.7158,34.66,34.6693,31904.0
2023-12-01 12:40:00,37.33,37.36,37.33,37.35,18363.0,34.6786,34.7065,34.6786,34.6972,18363.0
2023-12-01 12:45:00,37.35,37.39,37.34,37.39,21037.0,34.6972,34.7343,34.6879,34.7343,21037.0
2023-12-01 12:50:00,37.39,37.41,37.36,37.41,44670.0,34.7343,34.7529,34.7065,34.7529,44670.0
2023-12-01 12:55:00,37.41,37.45,37.39,37.4,79548.0,34.7529,34.7901,34.7343,34.7436,79548.0
2023-12-01 13:00:00,37.4,37.41,37.35,37.35,41604.0,34.7436,34.7529,34.6972,34.6972,41604.0
2023-12-01 13:05:00,37.35,37.36,37.29,37.3,49009.0,34.6972,34.7065,34.6414,34.6507,49009.0
2023-12-01 13:10:00,37.3,37.32,37.27,37.27,32415.0,34.6507,34.6693,34.6229,34.6229,32415.0
2023-12-01 13:15:00,37.27,37.3,37.24,37.29,36448.0,34.6229,34.6507,34.595,34.6414,36448.0
2023-12-01 13:20:00,37.29,37.3,37.22,37.22,46471.0,34.6414,34.6507,34.5764,34.5764,46471.0
2023-12-01 13:25:00,37.22,37.23,37.19,37.19,35522.0,34.5764,34.5857,34.5485,34.5485,35522.0
2023-12-01 13:30:00,37.19,37.19,37.13,37.18,43349.0,34.5485,34.5485,34.4928,34.5393,43349.0
2023-12-01 13:35:00,37.18,37.19,37.16,37.18,41691.0,34.5393,34.5485,34.5207,34.5393,41691.0
2023-12-01 13:40:00,37.18,37.24,37.15,37.2,38054.0,34.5393,34.595,34.5114,34.5578,38054.0
2023-12-01 13:45:00,37.2,37.23,37.18,37.2,43972.0,34.5578,34.5857,34.5393,34.5578,43972.0
2023-12-01 13:50:00,37.21,37.23,37.18,37.2,30495.0,34.5671,34.5857,34.5393,34.5578,30495.0
2023-12-01 13:55:00,37.2,37.21,37.17,37.17,37066.0,34.5578,34.5671,34.53,34.53,37066.0
2023-12-01 14:00:00,37.19,37.22,37.17,37.2,32249.0,34.5485,34.5764,34.53,34.5578,32249.0
2023-12-01 14:05:00,37.2,37.22,37.16,37.2,36563.0,34.5578,34.5764,34.5207,34.5578,36563.0
2023-12-01 14:10:00,37.2,37.29,37.18,37.27,46676.0,34.5578,34.6414,34.5393,34.6229,46676.0
2023-12-01 14:15:00,37.28,37.29,37.25,37.29,25315.0,34.6322,34.6414,34.6043,34.6414,25315.0
2023-12-01 14:20:00,37.29,37.3,37.26,37.3,33956.0,34.6414,34.6507,34.6136,34.6507,33956.0
2023-12-01 14:25:00,37.29,37.3,37.24,37.26,70137.0,34.6414,34.6507,34.595,34.6136,70137.0
2023-12-01 14:30:00,37.26,37.33,37.25,37.3,43216.0,34.6136,34.6786,34.6043,34.6507,43216.0
2023-12-01 14:35:00,37.3,37.34,37.3,37.34,29877.0,34.6507,34.6879,34.6507,34.6879,29877.0
2023-12-01 14:40:00,37.34,37.35,37.32,37.33,35732.0,34.6879,34.6972,34.6693,34.6786,35732.0
2023-12-01 14:45:00,37.33,37.34,37.32,37.33,31948.0,34.6786,34.6879,34.6693,34.6786,31948.0
2023-12-01 14:50:00,37.34,37.35,37.28,37.29,25567.0,34.6879,34.6972,34.6322,34.6414,25567.0
2023-12-01 14:55:00,37.29,37.3,37.27,37.29,35918.0,34.6414,34.6507,34.6229,34.6414,35918.0
2023-12-01 15:00:00,37.29,37.31,37.27,37.29,36362.0,34.6414,34.66,34.6229,34.6414,36362.0
2023-12-01 15:05:00,37.3,37.3,37.23,37.25,29607.0,34.6507,34.6507,34.5857,34.6043,29607.0
2023-12-01 15:10:00,37.25,37.28,37.23,37.27,26258.0,34.6043,34.6322,34.5857,34.6229,26258.0
2023-12-01 15:15:00,37.28,37.29,37.26,37.29,32445.0,34.6322,34.6414,34.6136,34.6414,32445.0
2023-12-01 15:20:00,37.29,37.3,37.28,37.29,34866.0,34.6414,34.6507,34.6322,34.6414,34866.0
2023-12-01 15:25:00,37.28,37.31,37.28,37.29,43789.0,34.6322,34.66,34.6322,34.6414,43789.0
2023-12-01 15:30:00,37.29,37.31,37.27,37.28,42535.0,34.6414,34.66,34.6229,34.6322,42535.0
2023-12-01 15:35:00,37.28,37.3,37.26,37.27,63399.0,34.6322,34.6507,34.6136,34.6229,63399.0
2023-12-01 15:40:00,37.27,37.3,37.27,37.27,59634.0,34.6229,34.6507,34.6229,34.6229,59634.0
2023-12-01 15:45:00,37.27,37.28,37.25,37.26,91133.0,34.6229,34.6322,34.6043,34.6136,91133.0
2023-12-01 15:50:00,37.26,37.28,37.22,37.22,177368.0,34.6136,34.6322,34.5764,34.5764,177368.0
2023-12-01 15:55:00,37.23,37.28,37.22,37.28,426971.0,34.5857,34.6322,34.5764,34.6322,426971.0
2023-12-04 09:30:00,37.0,37.13,36.98,37.08,116253.0,34.372,34.4928,34.3535,34.4464,116253.0
2023-12-04 09:35:00,37.08,37.22,37.08,37.09,57354.0,34.4464,34.5764,34.4464,34.4556,57354.0
2023-12-04 09:40:00,37.1,37.26,37.09,37.26,62195.0,34.4649,34.6136,34.4556,34.6136,62195.0
2023-12-04 09:45:00,37.27,37.31,37.2,37.23,72839.0,34.6229,34.66,34.5578,34.5857,72839.0
2023-12-04 09:50:00,37.23,37.32,37.16,37.17,40378.0,34.5857,34.6693,34.5207,34.53,40378.0
2023-12-04 09:55:00,37.17,37.17,37.08,37.09,33508.0,34.53,34.53,34.4464,34.4556,33508.0
2023-12-04 10:00:00,37.09,37.09,36.98,36.99,44725.0,34.4556,34.4556,34.3535,34.3628,44725.0
2023-12-04 10:05:00,37.0,37.06,36.94,36.98,52047.0,34.372,34.4278,34.3163,34.3535,52047.0
2023-12-04 10:10:00,36.98,37.05,36.96,37.02,65337.0,34.3535,34.4185,34.3349,34.3906,65337.0
2023-12-04 10:15:00,37.02,37.06,36.99,37.04,30402.0,34.3906,34.4278,34.3628,34.4092,30402.0
2023-12-04 10:20:00,37.04,37.08,37.04,37.06,22264.0,34.4092,34.4464,34.4092,34.4278,22264.0
2023-12-04 10:25:00,37.05,37.11,37.03,37.1,27697.0,34.4185,34.4742,34.3999,34.4649,27697.0
2023-12-04 10:30:00,37.1,37.13,37.08,37.09,21129.0,34.4649,34.4928,34.4464,34.4556,21129.0
2023-12-04 10:35:00,37.09,37.15,37.09,37.15,26342.0,34.4556,34.5114,34.4556,34.5114,26342.0
2023-12-04 10:40:00,37.15,37.16,37.08,37.09,26600.0,34.5114,34.5207,34.4464,34.4556,26600.0
2023-12-04 10:45:00,37.09,37.12,37.07,37.09,35095.0,34.4556,34.4835,34.4371,34.4556,35095.0
2023-12-04 10:50:00,37.09,37.14,37.09,37.11,28026.0,34.4556,34.5021,34.4556,34.4742,28026.0
2023-12-04 10:55:00,37.11,37.11,37.05,37.07,21479.0,34.4742,34.4742,34.4185,34.4371,21479.0
2023-12-04 11:00:00,37.07,37.07,37.02,37.07,52060.0,34.4371,34.4371,34.3906,34.4371,52060.0
2023-12-04 11:05:00,37.07,37.09,37.05,37.08,29626.0,34.4371,34.4556,34.4185,34.4464,29626.0
2023-12-04 11:10:00,37.08,37.15,37.08,37.14,26464.0,34.4464,34.5114,34.4464,34.5021,26464.0
2023-12-04 11:15:00,37.14,37.16,37.1,37.14,15910.0,34.5021,34.5207,34.4649,34.5021,15910.0
2023-12-04 11:20:00,37.13,37.13,37.07,37.07,18077.0,34.4928,34.4928,34.4371,34.4371,18077.0
2023-12-04 11:25:00,37.06,37.12,37.02,37.1,42237.0,34.4278,34.4835,34.3906,34.4649,42237.0
2023-12-04 11:30:00,37.1,37.17,37.1,37.16,42968.0,34.4649,34.53,34.4649,34.5207,42968.0
2023-12-04 11:35:00,37.15,37.16,37.06,37.08,21066.0,34.5114,34.5207,34.4278,34.4464,21066.0
2023-12-04 11:40:00,37.08,37.11,37.06,37.1,20232.0,34.4464,34.4742,34.4278,34.4649,20232.0
2023-12-04 11:45:00,37.1,37.11,37.07,37.08,16539.0,34.4649,34.4742,34.4371,34.4464,16539.0
2023-12-04 11:50:00,37.08,37.09,37.04,37.07,21148.0,34.4464,34.4556,34.4092,34.4371,21148.0
2023-12-04 11:55:00,37.06,37.07,37.04,37.06,24529.0,34.4278,34.4371,34.4092,34.4278,24529.0
2023-12-04 12:00:00,37.05,37.11,37.02,37.11,41194.0,34.4185,34.4742,34.3906,34.4742,41194.0
2023-12-04 12:05:00,37.11,37.12,37.09,37.12,36976.0,34.4742,34.4835,34.4556,34.4835,36976.0
2023-12-04 12:10:00,37.12,37.12,37.07,37.1,37486.0,34.4835,34.4835,34.4371,34.4649,37486.0
2023-12-04 12:15:00,37.09,37.1,37.04,37.08,26534.0,34.4556,34.4649,34.4092,34.4464,26534.0
2023-12-04 12:20:00,37.08,37.09,37.02,37.04,68431.0,34.4464,34.4556,34.3906,34.4092,68431.0
2023-12-04 12:25:00,37.04,37.13,37.04,37.13,26439.0,34.4092,34.4928,34.4092,34.4928,26439.0
2023-12-04 12:30:00,37.12,37.16,37.12,37.15,33568.0,34.4835,34.5207,34.4835,34.5114,33568.0
2023-12-04 12:35:00,37.15,37.15,37.07,37.08,36896.0,34.5114,34.5114,34.4371,34.4464,36896.0
2023-12-04 12:40:00,37.08,37.08,37.01,37.04,63230.0,34.4464,34.4464,34.3813,34.4092,63230.0
2023-12-04 12:45:00,37.03,37.06,37.02,37.05,24445.0,34.3999,34.4278,34.3906,34.4185,24445.0
2023-12-04 12:50:00,37.05,37.07,37.04,37.04,22886.0,34.4185,34.4371,34.4092,34.4092,22886.0
2023-12-04 12:55:00,37.04,37.05,37.01,37.05,11877.0,34.4092,34.4185,34.3813,34.4185,11877.0
2023-12-04 13:00:00,37.05,37.05,37.03,37.05,32951.0,34.4185,34.4185,34.3999,34.4185,32951.0
2023-12-04 13:05:00,37.04,37.05,36.98,37.0,36539.0,34.4092,34.4185,34.3535,34.372,36539.0
2023-12-04 13:10:00,37.0,37.01,36.99,36.99,19358.0,34.372,34.3813,34.3628,34.3628,19358.0
2023-12-04 13:15:00,37.0,37.03,36.99,37.03,19236.0,34.372,34.3999,34.3628,34.3999,19236.0
2023-12-04 13:20:00,37.02,37.04,36.99,37.01,17751.0,34.3906,34.4092,34.3628,34.3813,17751.0
2023-12-04 13:25:00,37.01,37.03,36.97,36.98,56190.0,34.3813,34.3999,34.3442,34.3535,56190.0
2023-12-04 13:30:00,36.97,36.98,36.95,36.98,29723.0,34.3442,34.3535,34.3256,34.3535,29723.0
2023-12-04 13:35:00,36.98,37.02,36.97,36.98,19126.0,34.3535,34.3906,34.3442,34.3535,19126.0
2023-12-04 13:40:00,36.97,36.97,36.96,36.97,9968.0,34.3442,34.3442,34.3349,34.3442,9968.0
2023-12-04 13:45:00,36.96,36.97,36.95,36.95,18361.0,34.3349,34.3442,34.3256,34.3256,18361.0
2023-12-04 13:50:00,36.95,36.98,36.95,36.97,21262.0,34.3256,34.3535,34.3256,34.3442,21262.0
2023-12-04 13:55:00,36.97,36.98,36.95,36.95,26319.0,34.3442,34.3535,34.3256,34.3256,26319.0
2023-12-04 14:00:00,36.96,37.02,36.96,37.02,19796.0,34.3349,34.3906,34.3349,34.3906,19796.0
2023-12-04 14:05:00,37.02,37.03,36.98,36.98,27619.0,34.3906,34.3999,34.3535,34.3535,27619.0
2023-12-04 14:10:00,36.99,36.99,36.96,36.98,31416.0,34.3628,34.3628,34.3349,34.3535,31416.0
2023-12-04 14:15:00,36.98,37.0,36.96,36.97,34236.0,34.3535,34.372,34.3349,34.3442,34236.0
2023-12-04 14:20:00,36.98,36.98,36.93,36.93,31698.0,34.3535,34.3535,34.307,34.307,31698.0
2023-12-04 14:25:00,36.94,36.96,36.93,36.94,23198.0,34.3163,34.3349,34.307,34.3163,23198.0
2023-12-04 14:30:00,36.94,36.96,36.93,36.94,30845.0,34.3163,34.3349,34.307,34.3163,30845.0
2023-12-04 14:35:00,36.94,36.94,36.91,36.91,27304.0,34.3163,34.3163,34.2884,34.2884,27304.0
2023-12-04 14:40:00,36.91,37.01,36.9,37.0,40621.0,34.2884,34.3813,34.2791,34.372,40621.0
2023-12-04 14:45:00,37.0,37.03,36.99,37.0,42397.0,34.372,34.3999,34.3628,34.372,42397.0
2023-12-04 14:50:00,37.0,37.01,36.98,37.01,28855.0,34.372,34.3813,34.3535,34.3813,28855.0
2023-12-04 14:55:00,37.01,37.04,37.0,37.02,28328.0,34.3813,34.4092,34.372,34.3906,28328.0
2023-12-04 15:00:00,37.02,37.03,36.98,36.98,30415.0,34.3906,34.3999,34.3535,34.3535,30415.0
2023-12-04 15:05:00,36.98,36.99,36.96,36.98,30217.0,34.3535,34.3628,34.3349,34.3535,30217.0
2023-12-04 15:10:00,36.98,37.01,36.97,37.01,29986.0,34.3535,34.3813,34.3442,34.3813,29986.0
2023-12-04 15:15:00,37.01,37.01,36.99,37.01,42419.0,34.3813,34.3813,34.3628,34.3813,42419.0
2023-12-04 15:20:00,37.01,37.02,36.98,36.99,49387.0,34.3813,34.3906,34.3535,34.3628,49387.0
2023-12-04 15:25:00,36.99,37.0,36.96,36.97,36680.0,34.3628,34.372,34.3349,34.3442,36680.0
2023-12-04 15:30:00,36.97,36.98,36.95,36.97,51002.0,34.3442,34.3535,34.3256,34.3442,51002.0
2023-12-04 15:35:00,36.97,36.99,36.96,36.98,57204.0,34.3442,34.3628,34.3349,34.3535,57204.0
2023-12-04 15:40:00,36.98,37.04,36.97,37.03,69755.0,34.3535,34.4092,34.3442,34.3999,69755.0
2023-12-04 15:45:00,37.04,37.04,37.01,37.02,128071.0,34.4092,34.4092,34.3813,34.3906,128071.0
2023-12-04 15:50:00,37.03,37.05,37.02,37.04,229992.0,34.3999,34.4185,34.3906,34.4092,229992.0
2023-12-04 15:55:00,37.04,37.05,36.98,36.99,377680.0,34.4092,34.4185,34.3535,34.3628,377680.0
2023-12-05 09:30:00,36.96,37.0,36.9,36.96,65694.0,34.3349,34.372,34.2791,34.3349,65694.0
2023-12-05 09:35:00,36.95,36.98,36.78,36.8,63578.0,34.3256,34.3535,34.1677,34.1862,63578.0
2023-12-05 09:40:00,36.83,36.91,36.82,36.89,195549.0,34.2141,34.2884,34.2048,34.2699,195549.0
2023-12-05 09:45:00,36.9,36.92,36.79,36.8,61779.0,34.2791,34.2977,34.177,34.1862,61779.0
2023-12-05 09:50:00,36.79,36.8,36.71,36.74,38172.0,34.177,34.1862,34.1026,34.1305,38172.0
2023-12-05 09:55:00,36.72,36.74,36.63,36.65,20956.0,34.1119,34.1305,34.0283,34.0469,20956.0
2023-12-05 10:00:00,36.65,36.75,36.64,36.64,48469.0,34.0469,34.1398,34.0376,34.0376,48469.0
2023-12-05 10:05:00,36.64,36.7,36.59,36.6,52123.0,34.0376,34.0933,33.9912,34.0005,52123.0
2023-12-05 10:10:00,36.59,36.61,36.55,36.55,51616.0,33.9912,34.0097,33.954,33.954,51616.0
2023-12-05 10:15:00,36.54,36.55,36.49,36.5,48990.0,33.9447,33.954,33.8983,33.9076,48990.0
2023-12-05 10:20:00,36.5,36.51,36.47,36.49,54296.0,33.9076,33.9168,33.8797,33.8983,54296.0
2023-12-05 10:25:00,36.47,36.5,36.42,36.5,77515.0,33.8797,33.9076,33.8332,33.9076,77515.0
2023-12-05 10:30:00,36.5,36.54,36.4,36.4,35182.0,33.9076,33.9447,33.8147,33.8147,35182.0
2023-12-05 10:35:00,36.4,36.44,36.37,36.43,58960.0,33.8147,33.8518,33.7868,33.8425,58960.0
2023-12-05 10:40:00,36.43,36.47,36.4,36.45,37264.0,33.8425,33.8797,33.8147,33.8611,37264.0
2023-12-05 10:45:00,36.45,36.46,36.4,36.42,39059.0,33.8611,33.8704,33.8147,33.8332,39059.0
2023-12-05 10:50:00,36.41,36.42,36.37,36.39,55995.0,33.8239,33.8332,33.7868,33.8054,55995.0
2023-12-05 10:55:00,36.38,36.48,36.38,36.48,60177.0,33.7961,33.889,33.7961,33.889,60177.0
2023-12-05 11:00:00,36.47,36.47,36.38,36.4,50072.0,33.8797,33.8797,33.7961,33.8147,50072.0
2023-12-05 11:05:00,36.4,36.4,36.32,36.32,66959.0,33.8147,33.8147,33.7403,33.7403,66959.0
2023-12-05 11:10:00,36.32,36.39,36.3,36.33,60178.0,33.7403,33.8054,33.7218,33.7496,60178.0
2023-12-05 11:15:00,36.32,36.33,36.28,36.32,58697.0,33.7403,33.7496,33.7032,33.7403,58697.0
2023-12-05 11:20:00,36.32,36.36,36.31,36.33,63281.0,33.7403,33.7775,33.731,33.7496,63281.0
2023-12-05 11:25:00,36.33,36.4,36.32,36.38,52721.0,33.7496,33.8147,33.7403,33.7961,52721.0
2023-12-05 11:30:00,36.37,36.45,36.35,36.45,38700.0,33.7868,33.8611,33.7682,33.8611,38700.0
2023-12-05 11:35:00,36.44,36.5,36.41,36.49,41087.0,33.8518,33.9076,33.8239,33.8983,41087.0
2023-12-05 11:40:00,36.5,36.5,36.47,36.48,31492.0,33.9076,33.9076,33.8797,33.889,31492.0
2023-12-05 11:45:00,36.48,36.48,36.43,36.44,42238.0,33.889,33.889,33.8425,33.8518,42238.0
2023-12-05 11:50:00,36.44,36.48,36.43,36.46,31514.0,33.8518,33.889,33.8425,33.8704,31514.0
2023-12-05 11:55:00,36.47,36.53,36.47,36.5,23727.0,33.8797,33.9354,33.8797,33.9076,23727.0
2023-12-05 12:00:00,36.5,36.53,36.46,36.46,32438.0,33.9076,33.9354,33.8704,33.8704,32438.0
2023-12-05 12:05:00,36.47,36.49,36.44,36.44,27256.0,33.8797,33.8983,33.8518,33.8518,27256.0
2023-12-05 12:10:00,36.45,36.47,36.41,36.42,25986.0,33.8611,33.8797,33.8239,33.8332,25986.0
2023-12-05 12:15:00,36.43,36.43,36.38,36.4,67175.0,33.8425,33.8425,33.7961,33.8147,67175.0
2023-12-05 12:20:00,36.41,36.42,36.38,36.39,36989.0,33.8239,33.8332,33.7961,33.8054,36989.0
2023-12-05 12:25:00,36.39,36.4,36.36,36.39,69959.0,33.8054,33.8147,33.7775,33.8054,69959.0
2023-12-05 12:30:00,36.39,36.42,36.37,36.41,33286.0,33.8054,33.8332,33.7868,33.8239,33286.0
2023-12-05 12:35:00,36.41,36.43,36.38,36.38,53065.0,33.8239,33.8425,33.7961,33.7961,53065.0
2023-12-05 12:40:00,36.38,36.38,36.32,36.33,33663.0,33.7961,33.7961,33.7403,33.7496,33663.0
2023-12-05 12:45:00,36.33,36.37,36.32,36.34,30804.0,33.7496,33.7868,33.7403,33.7589,30804.0
2023-12-05 12:50:00,36.34,36.37,36.34,36.37,23831.0,33.7589,33.7868,33.7589,33.7868,23831.0
2023-12-05 12:55:00,36.36,36.41,36.36,36.4,29917.0,33.7775,33.8239,33.7775,33.8147,29917.0
2023-12-05 13:00:00,36.4,36.41,36.38,36.41,22220.0,33.8147,33.8239,33.7961,33.8239,22220.0
2023-12-05 13:05:00,36.4,36.4,36.37,36.38,28501.0,33.8147,33.8147,33.7868,33.7961,28501.0
2023-12-05 13:10:00,36.38,36.38,36.34,36.34,24509.0,33.7961,33.7961,33.7589,33.7589,24509.0
2023-12-05 13:15:00,36.34,36.37,36.34,36.36,33118.0,33.7589,33.7868,33.7589,33.7775,33118.0
2023-12-05 13:20:00,36.36,36.36,36.34,36.36,23160.0,33.7775,33.7775,33.7589,33.7775,23160.0
2023-12-05 13:25:00,36.36,36.38,36.33,36.34,33960.0,33.7775,33.7961,33.7496,33.7589,33960.0
2023-12-05 13:30:00,36.34,36.37,36.33,36.34,67832.0,33.7589,33.7868,33.7496,33.7589,67832.0
2023-12-05 13:35:00,36.34,36.38,36.33,36.34,36894.0,33.7589,33.7961,33.7496,33.7589,36894.0
2023-12-05 13:40:00,36.33,36.37,36.31,36.34,41543.0,33.7496,33.7868,33.731,33.7589,41543.0
2023-12-05 13:45:00,36.34,36.35,36.32,36.34,40346.0,33.7589,33.7682,33.7403,33.7589,40346.0
2023-12-05 13:50:00,36.33,36.33,36.29,36.29,21249.0,33.7496,33.7496,33.7125,33.7125,21249.0
2023-12-05 13:55:00,36.29,36.3,36.27,36.28,43686.0,33.7125,33.7218,33.6939,33.7032,43686.0
2023-12-05 14:00:00,36.29,36.32,36.28,36.29,27488.0,33.7125,33.7403,33.7032,33.7125,27488.0
2023-12-05 14:05:00,36.28,36.29,36.26,36.27,29718.0,33.7032,33.7125,33.6846,33.6939,29718.0
2023-12-05 14:10:00,36.27,36.29,36.27,36.27,35216.0,33.6939,33.7125,33.6939,33.6939,35216.0
2023-12-05 14:15:00,36.29,36.29,36.27,36.29,15742.0,33.7125,33.7125,33.6939,33.7125,15742.0
2023-12-05 14:20:00,36.28,36.32,36.26,36.31,26583.0,33.7032,33.7403,33.6846,33.731,26583.0
2023-12-05 14:25:00,36.32,36.32,36.29,36.3,18705.0,33.7403,33.7403,33.7125,33.7218,18705.0
2023-12-05 14:30:00,36.3,36.36,36.3,36.36,23011.0,33.7218,33.7775,33.7218,33.7775,23011.0
2023-12-05 14:35:00,36.36,36.36,36.32,36.34,26067.0,33.7775,33.7775,33.7403,33.7589,26067.0
2023-12-05 14:40:00,36.33,36.35,36.32,36.34,18522.0,33.7496,33.7682,33.7403,33.7589,18522.0
2023-12-05 14:45:00,36.34,36.35,36.31,36.32,31654.0,33.7589,33.7682,33.731,33.7403,31654.0
2023-12-05 14:50:00,36.32,36.33,36.31,36.32,18255.0,33.7403,33.7496,33.731,33.7403,18255.0
2023-12-05 14:55:00,36.32,36.33,36.27,36.27,30337.0,33.7403,33.7496,33.6939,33.6939,30337.0
2023-12-05 15:00:00,36.27,36.29,36.25,36.26,36371.0,33.6939,33.7125,33.6753,33.6846,36371.0
2023-12-05 15:05:00,36.26,36.27,36.23,36.27,43368.0,33.6846,33.6939,33.6567,33.6939,43368.0
2023-12-05 15:10:00,36.26,36.27,36.23,36.23,46973.0,33.6846,33.6939,33.6567,33.6567,46973.0
2023-12-05 15:15:00,36.23,36.24,36.21,36.23,37089.0,33.6567,33.666,33.6382,33.6567,37089.0
2023-12-05 15:20:00,36.24,36.24,36.21,36.23,69942.0,33.666,33.666,33.6382,33.6567,69942.0
2023-12-05 15:25:00,36.23,36.24,36.19,36.22,66407.0,33.6567,33.666,33.6196,33.6474,66407.0
2023-12-05 15:30:00,36.22,36.26,36.21,36.25,43640.0,33.6474,33.6846,33.6382,33.6753,43640.0
2023-12-05 15:35:00,36.25,36.28,36.24,36.26,96958.0,33.6753,33.7032,33.666,33.6846,96958.0
2023-12-05 15:40:00,36.26,36.26,36.2,36.2,66518.0,33.6846,33.6846,33.6289,33.6289,66518.0
2023-12-05 15:45:00,36.2,36.27,36.18,36.23,227510.0,33.6289,33.6939,33.6103,33.6567,227510.0
2023-12-05 15:50:00,36.24,36.25,36.2,36.21,231262.0,33.666,33.6753,33.6289,33.6382,231262.0
2023-12-05 15:55:00,36.21,36.28,36.2,36.26,512821.0,33.6382,33.7032,33.6289,33.6846,512821.0
2023-12-06 09:30:00,36.07,36.32,36.07,36.32,70077.0,33.5081,33.7403,33.5081,33.7403,70077.0
2023-12-06 09:35:00,36.31,36.31,36.13,36.21,58010.0,33.731,33.731,33.5638,33.6382,58010.0
2023-12-06 09:40:00,36.21,36.26,36.17,36.23,41446.0,33.6382,33.6846,33.601,33.6567,41446.0
2023-12-06 09:45:00,36.24,36.33,36.22,36.3,61862.0,33.666,33.7496,33.6474,33.7218,61862.0
2023-12-06 09:50:00,36.3,36.31,36.18,36.23,55814.0,33.7218,33.731,33.6103,33.6567,55814.0
2023-12-06 09:55:00,36.22,36.27,36.19,36.22,26980.0,33.6474,33.6939,33.6196,33.6474,26980.0
2023-12-06 10:00:00,36.22,36.31,36.21,36.29,41687.0,33.6474,33.731,33.6382,33.7125,41687.0
2023-12-06 10:05:00,36.28,36.36,36.28,36.33,31682.0,33.7032,33.7775,33.7032,33.7496,31682.0
2023-12-06 10:10:00,36.33,36.38,36.32,36.38,30007.0,33.7496,33.7961,33.7403,33.7961,30007.0
2023-12-06 10:15:00,36.38,36.4,36.3,36.31,81065.0,33.7961,33.8147,33.7218,33.731,81065.0
2023-12-06 10:20:00,36.31,36.35,36.27,36.32,70568.0,33.731,33.7682,33.6939,33.7403,70568.0
2023-12-06 10:25:00,36.33,36.42,36.31,36.41,53045.0,33.7496,33.8332,33.731,33.8239,53045.0
2023-12-06 10:30:00,36.41,36.42,36.35,36.38,32742.0,33.8239,33.8332,33.7682,33.7961,32742.0
2023-12-06 10:35:00,36.38,36.43,36.35,36.4,34651.0,33.7961,33.8425,33.7682,33.8147,34651.0
2023-12-06 10:40:00,36.39,36.41,36.34,36.34,23428.0,33.8054,33.8239,33.7589,33.7589,23428.0
2023-12-06 10:45:00,36.35,36.36,36.28,36.28,42783.0,33.7682,33.7775,33.7032,33.7032,42783.0
2023-12-06 10:50:00,36.29,36.29,36.17,36.18,32299.0,33.7125,33.7125,33.601,33.6103,32299.0
2023-12-06 10:55:00,36.17,36.17,36.11,36.11,53801.0,33.601,33.601,33.5453,33.5453,53801.0
2023-12-06 11:00:00,36.11,36.12,36.03,36.03,50459.0,33.5453,33.5545,33.4709,33.4709,50459.0
2023-12-06 11:05:00,36.04,36.06,35.97,35.98,121907.0,33.4802,33.4988,33.4152,33.4245,121907.0
2023-12-06 11:10:00,35.98,36.09,35.97,36.09,48338.0,33.4245,33.5267,33.4152,33.5267,48338.0
2023-12-06 11:15:00,36.08,36.15,36.04,36.12,82975.0,33.5174,33.5824,33.4802,33.5545,82975.0
2023-12-06 11:20:00,36.12,36.12,36.06,36.11,51602.0,33.5545,33.5545,33.4988,33.5453,51602.0
2023-12-06 11:25:00,36.11,36.15,36.1,36.13,63431.0,33.5453,33.5824,33.536,33.5638,63431.0
2023-12-06 11:30:00,36.14,36.14,36.06,36.09,81596.0,33.5731,33.5731,33.4988,33.5267,81596.0
2023-12-06 11:35:00,36.09,36.09,36.01,36.02,58840.0,33.5267,33.5267,33.4524,33.4616,58840.0
2023-12-06 11:40:00,36.02,36.07,36.02,36.05,39862.0,33.4616,33.5081,33.4616,33.4895,39862.0
2023-12-06 11:45:00,36.05,36.11,36.04,36.05,58387.0,33.4895,33.5453,33.4802,33.4895,58387.0
2023-12-06 11:50:00,36.05,36.06,36.02,36.05,39685.0,33.4895,33.4988,33.4616,33.4895,39685.0
2023-12-06 11:55:00,36.06,36.06,36.02,36.03,32681.0,33.4988,33.4988,33.4616,33.4709,32681.0
2023-12-06 12:00:00,36.03,36.08,36.01,36.02,55588.0,33.4709,33.5174,33.4524,33.4616,55588.0
2023-12-06 12:05:00,36.02,36.03,36.0,36.01,59409.0,33.4616,33.4709,33.4431,33.4524,59409.0
2023-12-06 12:10:00,36.01,36.02,35.96,35.96,36353.0,33.4524,33.4616,33.4059,33.4059,36353.0
2023-12-06 12:15:00,35.97,35.97,35.92,35.93,82315.0,33.4152,33.4152,33.3687,33.378,82315.0
2023-12-06 12:20:00,35.93,35.94,35.85,35.86,64831.0,33.378,33.3873,33.3037,33.313,64831.0
2023-12-06 12:25:00,35.85,35.9,35.83,35.83,33091.0,33.3037,33.3502,33.2851,33.2851,33091.0
2023-12-06 12:30:00,35.83,35.88,35.82,35.88,55759.0,33.2851,33.3316,33.2759,33.3316,55759.0
2023-12-06 12:35:00,35.88,35.9,35.87,35.89,43484.0,33.3316,33.3502,33.3223,33.3409,43484.0
2023-12-06 12:40:00,35.88,35.89,35.83,35.89,46834.0,33.3316,33.3409,33.2851,33.3409,46834.0
2023-12-06 12:45:00,35.88,35.89,35.83,35.87,54447.0,33.3316,33.3409,33.2851,33.3223,54447.0
2023-12-06 12:50:00,35.87,35.93,35.84,35.93,23270.0,33.3223,33.378,33.2944,33.378,23270.0
2023-12-06 12:55:00,35.92,35.93,35.85,35.85,53075.0,33.3687,33.378,33.3037,33.3037,53075.0
2023-12-06 13:00:00,35.85,35.88,35.83,35.84,19599.0,33.3037,33.3316,33.2851,33.2944,19599.0
2023-12-06 13:05:00,35.83,35.89,35.83,35.87,30605.0,33.2851,33.3409,33.2851,33.3223,30605.0
2023-12-06 13:10:00,35.87,35.88,35.82,35.86,35302.0,33.3223,33.3316,33.2759,33.313,35302.0
2023-12-06 13:15:00,35.86,35.91,35.86,35.91,19636.0,33.313,33.3595,33.313,33.3595,19636.0
2023-12-06 13:20:00,35.91,35.96,35.89,35.96,86088.0,33.3595,33.4059,33.3409,33.4059,86088.0
2023-12-06 13:25:00,35.96,35.98,35.92,35.93,74354.0,33.4059,33.4245,33.3687,33.378,74354.0
2023-12-06 13:30:00,35.93,35.96,35.92,35.92,69776.0,33.378,33.4059,33.3687,33.3687,69776.0
2023-12-06 13:35:00,35.93,35.96,35.93,35.95,15954.0,33.378,33.4059,33.378,33.3966,15954.0
2023-12-06 13:40:00,35.95,35.98,35.92,35.93,31032.0,33.3966,33.4245,33.3687,33.378,31032.0
2023-12-06 13:45:00,35.94,35.94,35.88,35.89,28689.0,33.3873,33.3873,33.3316,33.3409,28689.0
2023-12-06 13:50:00,35.89,35.95,35.88,35.95,28483.0,33.3409,33.3966,33.3316,33.3966,28483.0
2023-12-06 13:55:00,35.95,35.96,35.91,35.92,22088.0,33.3966,33.4059,33.3595,33.3687,22088.0
2023-12-06 14:00:00,35.92,35.94,35.9,35.92,26231.0,33.3687,33.3873,33.3502,33.3687,26231.0
2023-12-06 14:05:00,35.92,35.95,35.9,35.95,21762.0,33.3687,33.3966,33.3502,33.3966,21762.0
2023-12-06 14:10:00,35.95,35.98,35.88,35.88,109787.0,33.3966,33.4245,33.3316,33.3316,109787.0
2023-12-06 14:15:00,35.88,35.9,35.82,35.84,49339.0,33.3316,33.3502,33.2759,33.2944,49339.0
2023-12-06 14:20:00,35.84,35.89,35.84,35.85,21911.0,33.2944,33.3409,33.2944,33.3037,21911.0
2023-12-06 14:25:00,35.86,35.89,35.85,35.88,34830.0,33.313,33.3409,33.3037,33.3316,34830.0
2023-12-06 14:30:00,35.88,35.91,35.88,35.88,96439.0,33.3316,33.3595,33.3316,33.3316,96439.0
2023-12-06 14:35:00,35.88,35.91,35.87,35.91,102397.0,33.3316,33.3595,33.3223,33.3595,102397.0
2023-12-06 14:40:00,35.91,35.92,35.88,35.91,24269.0,33.3595,33.3687,33.3316,33.3595,24269.0
2023-12-06 14:45:00,35.92,35.94,35.9,35.91,56093.0,33.3687,33.3873,33.3502,33.3595,56093.0
2023-12-06 14:50:00,35.91,35.95,35.91,35.95,34364.0,33.3595,33.3966,33.3595,33.3966,34364.0
2023-12-06 14:55:00,35.95,35.98,35.94,35.95,37937.0,33.3966,33.4245,33.3873,33.3966,37937.0
2023-12-06 15:00:00,35.95,35.95,35.91,35.93,26687.0,33.3966,33.3966,33.3595,33.378,26687.0
2023-12-06 15:05:00,35.93,35.96,35.93,35.95,34578.0,33.378,33.4059,33.378,33.3966,34578.0
2023-12-06 15:10:00,35.95,35.95,35.88,35.88,138935.0,33.3966,33.3966,33.3316,33.3316,138935.0
2023-12-06 15:15:00,35.88,35.9,35.86,35.86,52696.0,33.3316,33.3502,33.313,33.313,52696.0
2023-12-06 15:20:00,35.87,35.87,35.8,35.81,42236.0,33.3223,33.3223,33.2573,33.2666,42236.0
2023-12-06 15:25:00,35.81,35.82,35.77,35.79,68599.0,33.2666,33.2759,33.2294,33.248,68599.0
2023-12-06 15:30:00,35.79,35.82,35.78,35.79,58644.0,33.248,33.2759,33.2387,33.248,58644.0
2023-12-06 15:35:00,35.79,35.8,35.75,35.77,71630.0,33.248,33.2573,33.2108,33.2294,71630.0
2023-12-06 15:40:00,35.77,35.79,35.76,35.77,64104.0,33.2294,33.248,33.2201,33.2294,64104.0
2023-12-06 15:45:00,35.77,35.8,35.75,35.8,107663.0,33.2294,33.2573,33.2108,33.2573,107663.0
2023-12-06 15:50:00,35.79,35.83,35.78,35.79,249040.0,33.248,33.2851,33.2387,33.248,249040.0
2023-12-06 15:55:00,35.8,35.85,35.79,35.85,502948.0,33.2573,33.3037,33.248,33.3037,502948.0
2023-12-07 09:30:00,35.55,35.66,35.3,35.3,155841.0,33.4481,33.5516,33.2129,33.2129,155841.0
2023-12-07 09:35:00,35.32,35.44,35.27,35.3,58552.0,33.2317,33.3446,33.1847,33.2129,58552.0
2023-12-07 09:40:00,35.3,35.37,35.26,35.27,25779.0,33.2129,33.2788,33.1753,33.1847,25779.0
2023-12-07 09:45:00,35.26,35.31,35.23,35.27,121321.0,33.1753,33.2223,33.147,33.1847,121321.0
2023-12-07 09:50:00,35.27,35.36,35.26,35.36,70864.0,33.1847,33.2694,33.1753,33.2694,70864.0
2023-12-07 09:55:00,35.37,35.37,35.32,35.34,27339.0,33.2788,33.2788,33.2317,33.2505,27339.0
2023-12-07 10:00:00,35.34,35.37,35.3,35.36,116874.0,33.2505,33.2788,33.2129,33.2694,116874.0
2023-12-07 10:05:00,35.36,35.39,35.34,35.36,35665.0,33.2694,33.2976,33.2505,33.2694,35665.0
2023-12-07 10:10:00,35.35,35.36,35.29,35.3,43227.0,33.2599,33.2694,33.2035,33.2129,43227.0
2023-12-07 10:15:00,35.3,35.37,35.3,35.36,27920.0,33.2129,33.2788,33.2129,33.2694,27920.0
2023-12-07 10:20:00,35.37,35.38,35.3,35.3,27748.0,33.2788,33.2882,33.2129,33.2129,27748.0
2023-12-07 10:25:00,35.3,35.32,35.28,35.31,29271.0,33.2129,33.2317,33.1941,33.2223,29271.0
2023-12-07 10:30:00,35.31,35.33,35.3,35.31,45249.0,33.2223,33.2411,33.2129,33.2223,45249.0
2023-12-07 10:35:00,35.31,35.31,35.25,35.26,43045.0,33.2223,33.2223,33.1659,33.1753,43045.0
2023-12-07 10:40:00,35.25,35.25,35.18,35.18,98564.0,33.1659,33.1659,33.1,33.1,98564.0
2023-12-07 10:45:00,35.18,35.19,35.14,35.17,109070.0,33.1,33.1094,33.0624,33.0906,109070.0
2023-12-07 10:50:00,35.17,35.18,35.15,35.15,50455.0,33.0906,33.1,33.0718,33.0718,50455.0
2023-12-07 10:55:00,35.16,35.17,35.11,35.12,76680.0,33.0812,33.0906,33.0341,33.0435,76680.0
2023-12-07 11:00:00,35.13,35.16,35.11,35.15,80780.0,33.053,33.0812,33.0341,33.0718,80780.0
2023-12-07 11:05:00,35.15,35.17,35.07,35.08,61656.0,33.0718,33.0906,32.9965,33.0059,61656.0
2023-12-07 11:10:00,35.08,35.09,35.02,35.03,55166.0,33.0059,33.0153,32.9495,32.9589,55166.0
2023-12-07 11:15:00,35.02,35.03,34.97,34.98,76379.0,32.9495,32.9589,32.9024,32.9118,76379.0
2023-12-07 11:20:00,34.98,35.03,34.95,34.95,110135.0,32.9118,32.9589,32.8836,32.8836,110135.0
2023-12-07 11:25:00,34.95,34.97,34.92,34.93,64558.0,32.8836,32.9024,32.8554,32.8648,64558.0
2023-12-07 11:30:00,34.92,34.95,34.9,34.93,68571.0,32.8554,32.8836,32.8366,32.8648,68571.0
2023-12-07 11:35:00,34.94,34.95,34.88,34.88,66594.0,32.8742,32.8836,32.8177,32.8177,66594.0
2023-12-07 11:40:00,34.89,34.94,34.88,34.92,82158.0,32.8271,32.8742,32.8177,32.8554,82158.0
2023-12-07 11:45:00,34.91,34.92,34.86,34.87,47810.0,32.846,32.8554,32.7989,32.8083,47810.0
2023-12-07 11:50:00,34.88,34.93,34.85,34.92,68576.0,32.8177,32.8648,32.7895,32.8554,68576.0
2023-12-07 11:55:00,34.92,34.92,34.88,34.88,53298.0,32.8554,32.8554,32.8177,32.8177,53298.0
2023-12-07 12:00:00,34.88,34.89,34.84,34.85,82372.0,32.8177,32.8271,32.7801,32.7895,82372.0
2023-12-07 12:05:00,34.84,34.87,34.8,34.8,41731.0,32.7801,32.8083,32.7425,32.7425,41731.0
2023-12-07 12:10:00,34.8,34.84,34.78,34.8,59862.0,32.7425,32.7801,32.7236,32.7425,59862.0
2023-12-07 12:15:00,34.79,34.81,34.77,34.77,44296.0,32.7331,32.7519,32.7142,32.7142,44296.0
2023-12-07 12:20:00,34.77,34.78,34.71,34.72,81520.0,32.7142,32.7236,32.6578,32.6672,81520.0
2023-12-07 12:25:00,34.72,34.74,34.7,34.72,54421.0,32.6672,32.686,32.6484,32.6672,54421.0
2023-12-07 12:30:00,34.72,34.73,34.7,34.72,49324.0,32.6672,32.6766,32.6484,32.6672,49324.0
2023-12-07 12:35:00,34.72,34.72,34.66,34.68,51210.0,32.6672,32.6672,32.6107,32.6296,51210.0
2023-12-07 12:40:00,34.67,34.67,34.63,34.65,66221.0,32.6202,32.6202,32.5825,32.6013,66221.0
2023-12-07 12:45:00,34.66,34.7,34.64,34.69,63597.0,32.6107,32.6484,32.5919,32.639,63597.0
2023-12-07 12:50:00,34.69,34.75,34.68,34.69,55959.0,32.639,32.6954,32.6296,32.639,55959.0
2023-12-07 12:55:00,34.69,34.71,34.68,34.68,52985.0,32.639,32.6578,32.6296,32.6296,52985.0
2023-12-07 13:00:00,34.67,34.74,34.66,34.69,37400.0,32.6202,32.686,32.6107,32.639,37400.0
2023-12-07 13:05:00,34.69,34.71,34.69,34.7,39437.0,32.639,32.6578,32.639,32.6484,39437.0
2023-12-07 13:10:00,34.7,34.72,34.67,34.72,83919.0,32.6484,32.6672,32.6202,32.6672,83919.0
2023-12-07 13:15:00,34.72,34.74,34.69,34.73,57009.0,32.6672,32.686,32.639,32.6766,57009.0
2023-12-07 13:20:00,34.73,34.74,34.71,34.71,60967.0,32.6766,32.686,32.6578,32.6578,60967.0
2023-12-07 13:25:00,34.71,34.75,34.7,34.72,48337.0,32.6578,32.6954,32.6484,32.6672,48337.0
2023-12-07 13:30:00,34.72,34.76,34.71,34.75,50942.0,32.6672,32.7048,32.6578,32.6954,50942.0
2023-12-07 13:35:00,34.74,34.77,34.73,34.76,43930.0,32.686,32.7142,32.6766,32.7048,43930.0
2023-12-07 13:40:00,34.77,34.8,34.76,34.79,62566.0,32.7142,32.7425,32.7048,32.7331,62566.0
2023-12-07 13:45:00,34.79,34.81,34.78,34.8,43364.0,32.7331,32.7519,32.7236,32.7425,43364.0
2023-12-07 13:50:00,34.81,34.81,34.78,34.81,91058.0,32.7519,32.7519,32.7236,32.7519,91058.0
2023-12-07 13:55:00,34.8,34.81,34.75,34.76,61397.0,32.7425,32.7519,32.6954,32.7048,61397.0
2023-12-07 14:00:00,34.76,34.82,34.75,34.8,55041.0,32.7048,32.7613,32.6954,32.7425,55041.0
2023-12-07 14:05:00,34.8,34.81,34.77,34.79,60656.0,32.7425,32.7519,32.7142,32.7331,60656.0
2023-12-07 14:10:00,34.79,34.79,34.72,34.73,64202.0,32.7331,32.7331,32.6672,32.6766,64202.0
2023-12-07 14:15:00,34.73,34.76,34.72,34.75,35197.0,32.6766,32.7048,32.6672,32.6954,35197.0
2023-12-07 14:20:00,34.75,34.76,34.7,34.71,65178.0,32.6954,32.7048,32.6484,32.6578,65178.0
2023-12-07 14:25:00,34.7,34.74,34.68,34.71,71365.0,32.6484,32.686,32.6296,32.6578,71365.0
2023-12-07 14:30:00,34.72,34.78,34.72,34.77,53858.0,32.6672,32.7236,32.6672,32.7142,53858.0
2023-12-07 14:35:00,34.77,34.81,34.77,34.8,77218.0,32.7142,32.7519,32.7142,32.7425,77218.0
2023-12-07 14:40:00,34.8,34.8,34.74,34.75,43107.0,32.7425,32.7425,32.686,32.6954,43107.0
2023-12-07 14:45:00,34.75,34.75,34.71,34.75,102820.0,32.6954,32.6954,32.6578,32.6954,102820.0
2023-12-07 14:50:00,34.76,34.77,34.73,34.75,64533.0,32.7048,32.7142,32.6766,32.6954,64533.0
2023-12-07 14:55:00,34.75,34.78,34.74,34.77,50218.0,32.6954,32.7236,32.686,32.7142,50218.0
2023-12-07 15:00:00,34.77,34.83,34.76,34.83,52514.0,32.7142,32.7707,32.7048,32.7707,52514.0
2023-12-07 15:05:00,34.83,34.83,34.8,34.83,165759.0,32.7707,32.7707,32.7425,32.7707,165759.0
2023-12-07 15:10:00,34.84,34.88,34.81,34.83,117656.0,32.7801,32.8177,32.7519,32.7707,117656.0
2023-12-07 15:15:00,34.83,34.88,34.82,34.88,62275.0,32.7707,32.8177,32.7613,32.8177,62275.0
2023-12-07 15:20:00,34.88,34.89,34.87,34.89,66112.0,32.8177,32.8271,32.8083,32.8271,66112.0
2023-12-07 15:25:00,34.89,34.91,34.84,34.87,135347.0,32.8271,32.846,32.7801,32.8083,135347.0
2023-12-07 15:30:00,34.87,34.91,34.86,34.88,142235.0,32.8083,32.846,32.7989,32.8177,142235.0
2023-12-07 15:35:00,34.88,34.89,34.86,34.89,77526.0,32.8177,32.8271,32.7989,32.8271,77526.0
2023-12-07 15:40:00,34.88,34.89,34.86,34.87,157609.0,32.8177,32.8271,32.7989,32.8083,157609.0
2023-12-07 15:45:00,34.87,34.89,34.85,34.86,163520.0,32.8083,32.8271,32.7895,32.7989,163520.0
2023-12-07 15:50:00,34.85,34.86,34.8,34.86,588942.0,32.7895,32.7989,32.7425,32.7989,588942.0
2023-12-07 15:55:00,34.86,34.94,34.85,34.93,815482.0,32.7989,32.8742,32.7895,32.8648,815482.0
2023-12-08 09:30:00,35.11,35.17,35.06,35.15,63628.0,33.0341,33.0906,32.9871,33.0718,63628.0
2023-12-08 09:35:00,35.15,35.28,35.12,35.18,89293.0,33.0718,33.1941,33.0435,33.1,89293.0
2023-12-08 09:40:00,35.18,35.22,35.15,35.18,23528.0,33.1,33.1376,33.0718,33.1,23528.0
2023-12-08 09:45:00,35.19,35.25,35.17,35.23,28218.0,33.1094,33.1659,33.0906,33.147,28218.0
2023-12-08 09:50:00,35.23,35.26,35.21,35.25,15749.0,33.147,33.1753,33.1282,33.1659,15749.0
2023-12-08 09:55:00,35.25,35.26,35.21,35.24,23351.0,33.1659,33.1753,33.1282,33.1565,23351.0
2023-12-08 10:00:00,35.26,35.39,35.26,35.34,35814.0,33.1753,33.2976,33.1753,33.2505,35814.0
2023-12-08 10:05:00,35.34,35.34,35.27,35.32,79123.0,33.2505,33.2505,33.1847,33.2317,79123.0
2023-12-08 10:10:00,35.32,35.32,35.26,35.32,41207.0,33.2317,33.2317,33.1753,33.2317,41207.0
2023-12-08 10:15:00,35.32,35.35,35.31,35.34,16961.0,33.2317,33.2599,33.2223,33.2505,16961.0
2023-12-08 10:20:00,35.34,35.35,35.31,35.33,29129.0,33.2505,33.2599,33.2223,33.2411,29129.0
2023-12-08 10:25:00,35.33,35.4,35.33,35.35,34059.0,33.2411,33.307,33.2411,33.2599,34059.0
2023-12-08 10:30:00,35.35,35.41,35.33,35.4,23960.0,33.2599,33.3164,33.2411,33.307,23960.0
2023-12-08 10:35:00,35.41,35.41,35.36,35.4,29597.0,33.3164,33.3164,33.2694,33.307,29597.0
2023-12-08 10:40:00,35.4,35.42,35.38,35.39,28515.0,33.307,33.3258,33.2882,33.2976,28515.0
2023-12-08 10:45:00,35.39,35.41,35.36,35.4,24498.0,33.2976,33.3164,33.2694,33.307,24498.0
2023-12-08 10:50:00,35.4,35.4,35.36,35.4,41142.0,33.307,33.307,33.2694,33.307,41142.0
2023-12-08 10:55:00,35.39,35.42,35.39,35.39,59136.0,33.2976,33.3258,33.2976,33.2976,59136.0
2023-12-08 11:00:00,35.39,35.43,35.38,35.43,23164.0,33.2976,33.3352,33.2882,33.3352,23164.0
2023-12-08 11:05:00,35.43,35.43,35.37,35.39,28164.0,33.3352,33.3352,33.2788,33.2976,28164.0
2023-12-08 11:10:00,35.4,35.4,35.36,35.37,23856.0,33.307,33.307,33.2694,33.2788,23856.0
2023-12-08 11:15:00,35.36,35.36,35.29,35.35,54789.0,33.2694,33.2694,33.2035,33.2599,54789.0
2023-12-08 11:20:00,35.36,35.37,35.33,35.33,21452.0,33.2694,33.2788,33.2411,33.2411,21452.0
2023-12-08 11:25:00,35.33,35.33,35.28,35.32,37653.0,33.2411,33.2411,33.1941,33.2317,37653.0
2023-12-08 11:30:00,35.31,35.34,35.29,35.29,43012.0,33.2223,33.2505,33.2035,33.2035,43012.0
2023-12-08 11:35:00,35.3,35.32,35.24,35.25,56912.0,33.2129,33.2317,33.1565,33.1659,56912.0
2023-12-08 11:40:00,35.25,35.28,35.2,35.2,88407.0,33.1659,33.1941,33.1188,33.1188,88407.0
2023-12-08 11:45:00,35.21,35.26,35.2,35.26,35989.0,33.1282,33.1753,33.1188,33.1753,35989.0
2023-12-08 11:50:00,35.26,35.27,35.23,35.26,25159.0,33.1753,33.1847,33.147,33.1753,25159.0
2023-12-08 11:55:00,35.26,35.31,35.25,35.29,33288.0,33.1753,33.2223,33.1659,33.2035,33288.0
2023-12-08 12:00:00,35.29,35.31,35.29,35.3,27543.0,33.2035,33.2223,33.2035,33.2129,27543.0
2023-12-08 12:05:00,35.31,35.33,35.3,35.3,29889.0,33.2223,33.2411,33.2129,33.2129,29889.0
2023-12-08 12:10:00,35.3,35.31,35.27,35.3,32893.0,33.2129,33.2223,33.1847,33.2129,32893.0
2023-12-08 12:15:00,35.3,35.32,35.26,35.32,71514.0,33.2129,33.2317,33.1753,33.2317,71514.0
2023-12-08 12:20:00,35.32,35.33,35.28,35.33,18975.0,33.2317,33.2411,33.1941,33.2411,18975.0
2023-12-08 12:25:00,35.33,35.4,35.32,35.38,71906.0,33.2411,33.307,33.2317,33.2882,71906.0
2023-12-08 12:30:00,35.38,35.43,35.38,35.43,25184.0,33.2882,33.3352,33.2882,33.3352,25184.0
2023-12-08 12:35:00,35.43,35.43,35.39,35.41,60492.0,33.3352,33.3352,33.2976,33.3164,60492.0
2023-12-08 12:40:00,35.41,35.45,35.41,35.42,41897.0,33.3164,33.354,33.3164,33.3258,41897.0
2023-12-08 12:45:00,35.43,35.44,35.41,35.43,41949.0,33.3352,33.3446,33.3164,33.3352,41949.0
2023-12-08 12:50:00,35.43,35.43,35.39,35.41,58581.0,33.3352,33.3352,33.2976,33.3164,58581.0
2023-12-08 12:55:00,35.42,35.45,35.41,35.43,36719.0,33.3258,33.354,33.3164,33.3352,36719.0
2023-12-08 13:00:00,35.43,35.48,35.41,35.48,28926.0,33.3352,33.3823,33.3164,33.3823,28926.0
2023-12-08 13:05:00,35.48,35.48,35.43,35.46,33604.0,33.3823,33.3823,33.3352,33.3634,33604.0
2023-12-08 13:10:00,35.45,35.51,35.45,35.5,45135.0,33.354,33.4105,33.354,33.4011,45135.0
2023-12-08 13:15:00,35.5,35.5,35.47,35.48,29894.0,33.4011,33.4011,33.3729,33.3823,29894.0
2023-12-08 13:20:00,35.48,35.52,35.48,35.49,46846.0,33.3823,33.4199,33.3823,33.3917,46846.0
2023-12-08 13:25:00,35.49,35.52,35.49,35.5,23447.0,33.3917,33.4199,33.3917,33.4011,23447.0
2023-12-08 13:30:00,35.5,35.53,35.49,35.52,20834.0,33.4011,33.4293,33.3917,33.4199,20834.0
2023-12-08 13:35:00,35.52,35.54,35.51,35.54,22966.0,33.4199,33.4387,33.4105,33.4387,22966.0
2023-12-08 13:40:00,35.54,35.58,35.53,35.58,49094.0,33.4387,33.4763,33.4293,33.4763,49094.0
2023-12-08 13:45:00,35.58,35.65,35.57,35.64,60087.0,33.4763,33.5422,33.4669,33.5328,60087.0
2023-12-08 13:50:00,35.64,35.65,35.6,35.61,71783.0,33.5328,33.5422,33.4952,33.5046,71783.0
2023-12-08 13:55:00,35.61,35.62,35.56,35.57,48795.0,33.5046,33.514,33.4575,33.4669,48795.0
2023-12-08 14:00:00,35.56,35.56,35.53,35.55,20582.0,33.4575,33.4575,33.4293,33.4481,20582.0
2023-12-08 14:05:00,35.55,35.57,35.53,35.55,32269.0,33.4481,33.4669,33.4293,33.4481,32269.0
2023-12-08 14:10:00,35.54,35.57,35.5,35.5,115583.0,33.4387,33.4669,33.4011,33.4011,115583.0
2023-12-08 14:15:00,35.5,35.53,35.49,35.51,29735.0,33.4011,33.4293,33.3917,33.4105,29735.0
2023-12-08 14:20:00,35.5,35.52,35.49,35.51,29167.0,33.4011,33.4199,33.3917,33.4105,29167.0
2023-12-08 14:25:00,35.51,35.55,35.49,35.54,30994.0,33.4105,33.4481,33.3917,33.4387,30994.0
2023-12-08 14:30:00,35.54,35.56,35.54,35.55,32413.0,33.4387,33.4575,33.4387,33.4481,32413.0
2023-12-08 14:35:00,35.55,35.55,35.52,35.54,22946.0,33.4481,33.4481,33.4199,33.4387,22946.0
2023-12-08 14:40:00,35.54,35.54,35.51,35.52,38302.0,33.4387,33.4387,33.4105,33.4199,38302.0
2023-12-08 14:45:00,35.51,35.55,35.51,35.54,35206.0,33.4105,33.4481,33.4105,33.4387,35206.0
2023-12-08 14:50:00,35.54,35.55,35.53,35.55,37507.0,33.4387,33.4481,33.4293,33.4481,37507.0
2023-12-08 14:55:00,35.54,35.55,35.53,35.55,35308.0,33.4387,33.4481,33.4293,33.4481,35308.0
2023-12-08 15:00:00,35.55,35.56,35.53,35.54,26621.0,33.4481,33.4575,33.4293,33.4387,26621.0
2023-12-08 15:05:00,35.54,35.55,35.51,35.55,40033.0,33.4387,33.4481,33.4105,33.4481,40033.0
2023-12-08 15:10:00,35.55,35.55,35.49,35.51,32375.0,33.4481,33.4481,33.3917,33.4105,32375.0
2023-12-08 15:15:00,35.51,35.55,35.5,35.51,48712.0,33.4105,33.4481,33.4011,33.4105,48712.0
2023-12-08 15:20:00,35.5,35.52,35.47,35.5,35702.0,33.4011,33.4199,33.3729,33.4011,35702.0
2023-12-08 15:25:00,35.49,35.52,35.49,35.51,36428.0,33.3917,33.4199,33.3917,33.4105,36428.0
2023-12-08 15:30:00,35.51,35.51,35.48,35.51,36359.0,33.4105,33.4105,33.3823,33.4105,36359.0
2023-12-08 15:35:00,35.51,35.55,35.5,35.53,39267.0,33.4105,33.4481,33.4011,33.4293,39267.0
2023-12-08 15:40:00,35.53,35.56,35.52,35.55,37304.0,33.4293,33.4575,33.4199,33.4481,37304.0
2023-12-08 15:45:00,35.55,35.55,35.48,35.5,162500.0,33.4481,33.4481,33.3823,33.4011,162500.0
2023-12-08 15:50:00,35.49,35.52,35.47,35.51,193742.0,33.3917,33.4199,33.3729,33.4105,193742.0
2023-12-08 15:55:00,35.52,35.54,35.51,35.52,371749.0,33.4199,33.4387,33.4105,33.4199,371749.0
2023-12-11 09:30:00,35.42,35.46,35.09,35.1,108378.0,33.3258,33.3634,33.0153,33.0247,108378.0
2023-12-11 09:35:00,35.11,35.22,34.97,35.05,141640.0,33.0341,33.1376,32.9024,32.9777,141640.0
2023-12-11 09:40:00,35.04,35.16,35.04,35.1,67976.0,32.9683,33.0812,32.9683,33.0247,67976.0
2023-12-11 09:45:00,35.11,35.17,35.02,35.08,50757.0,33.0341,33.0906,32.9495,33.0059,50757.0
2023-12-11 09:50:00,35.08,35.09,34.97,35.0,58191.0,33.0059,33.0153,32.9024,32.9306,58191.0
2023-12-11 09:55:00,35.0,35.01,34.92,34.93,95279.0,32.9306,32.9401,32.8554,32.8648,95279.0
2023-12-11 10:00:00,34.93,34.93,34.76,34.8,72241.0,32.8648,32.8648,32.7048,32.7425,72241.0
2023-12-11 10:05:00,34.81,34.96,34.8,34.91,47802.0,32.7519,32.893,32.7425,32.846,47802.0
2023-12-11 10:10:00,34.91,34.92,34.86,34.86,66225.0,32.846,32.8554,32.7989,32.7989,66225.0
2023-12-11 10:15:00,34.87,34.93,34.82,34.9,95911.0,32.8083,32.8648,32.7613,32.8366,95911.0
2023-12-11 10:20:00,34.9,34.91,34.83,34.83,102012.0,32.8366,32.846,32.7707,32.7707,102012.0
2023-12-11 10:25:00,34.84,34.86,34.8,34.84,69908.0,32.7801,32.7989,32.7425,32.7801,69908.0
2023-12-11 10:30:00,34.84,34.86,34.78,34.8,86351.0,32.7801,32.7989,32.7236,32.7425,86351.0
2023-12-11 10:35:00,34.8,34.84,34.79,34.8,73290.0,32.7425,32.7801,32.7331,32.7425,73290.0
2023-12-11 10:40:00,34.8,34.87,34.8,34.84,79687.0,32.7425,32.8083,32.7425,32.7801,79687.0
2023-12-11 10:45:00,34.84,34.87,34.82,34.83,68615.0,32.7801,32.8083,32.7613,32.7707,68615.0
2023-12-11 10:50:00,34.83,34.9,34.82,34.88,53280.0,32.7707,32.8366,32.7613,32.8177,53280.0
2023-12-11 10:55:00,34.88,34.88,34.82,34.85,67905.0,32.8177,32.8177,32.7613,32.7895,67905.0
2023-12-11 11:00:00,34.86,34.9,34.84,34.9,56565.0,32.7989,32.8366,32.7801,32.8366,56565.0
2023-12-11 11:05:00,34.9,34.91,34.86,34.87,104333.0,32.8366,32.846,32.7989,32.8083,104333.0
2023-12-11 11:10:00,34.87,34.91,34.86,34.88,63647.0,32.8083,32.846,32.7989,32.8177,63647.0
2023-12-11 11:15:00,34.89,34.89,34.8,34.83,81550.0,32.8271,32.8271,32.7425,32.7707,81550.0
2023-12-11 11:20:00,34.82,34.85,34.8,34.84,48282.0,32.7613,32.7895,32.7425,32.7801,48282.0
2023-12-11 11:25:00,34.84,34.86,34.82,34.86,77490.0,32.7801,32.7989,32.7613,32.7989,77490.0
2023-12-11 11:30:00,34.86,34.87,34.82,34.87,94273.0,32.7989,32.8083,32.7613,32.8083,94273.0
2023-12-11 11:35:00,34.87,34.9,34.85,34.89,64480.0,32.8083,32.8366,32.7895,32.8271,64480.0
2023-12-11 11:40:00,34.9,34.91,34.83,34.9,184379.0,32.8366,32.846,32.7707,32.8366,184379.0
2023-12-11 11:45:00,34.9,34.98,34.89,34.97,38759.0,32.8366,32.9118,32.8271,32.9024,38759.0
2023-12-11 11:50:00,34.98,34.99,34.94,34.95,48575.0,32.9118,32.9212,32.8742,32.8836,48575.0
2023-12-11 11:55:00,34.95,34.96,34.93,34.95,68561.0,32.8836,32.893,32.8648,32.8836,68561.0
2023-12-11 12:00:00,34.95,34.97,34.93,34.94,89859.0,32.8836,32.9024,32.8648,32.8742,89859.0
2023-12-11 12:05:00,34.93,34.93,34.85,34.86,59381.0,32.8648,32.8648,32.7895,32.7989,59381.0
2023-12-11 12:10:00,34.86,34.87,34.84,34.85,51862.0,32.7989,32.8083,32.7801,32.7895,51862.0
2023-12-11 12:15:00,34.86,34.86,34.81,34.82,34873.0,32.7989,32.7989,32.7519,32.7613,34873.0
2023-12-11 12:20:00,34.82,34.82,34.78,34.79,53134.0,32.7613,32.7613,32.7236,32.7331,53134.0
2023-12-11 12:25:00,34.79,34.79,34.76,34.77,97602.0,32.7331,32.7331,32.7048,32.7142,97602.0
2023-12-11 12:30:00,34.77,34.79,34.76,34.79,101360.0,32.7142,32.7331,32.7048,32.7331,101360.0
2023-12-11 12:35:00,34.79,34.8,34.73,34.75,122209.0,32.7331,32.7425,32.6766,32.6954,122209.0
2023-12-11 12:40:00,34.75,34.79,34.74,34.79,37797.0,32.6954,32.7331,32.686,32.7331,37797.0
2023-12-11 12:45:00,34.79,34.8,34.77,34.79,42984.0,32.7331,32.7425,32.7142,32.7331,42984.0
2023-12-11 12:50:00,34.79,34.83,34.78,34.83,73422.0,32.7331,32.7707,32.7236,32.7707,73422.0
2023-12-11 12:55:00,34.83,34.86,34.82,34.84,27398.0,32.7707,32.7989,32.7613,32.7801,27398.0
2023-12-11 13:00:00,34.83,34.84,34.79,34.8,28722.0,32.7707,32.7801,32.7331,32.7425,28722.0
2023-12-11 13:05:00,34.8,34.81,34.76,34.78,47792.0,32.7425,32.7519,32.7048,32.7236,47792.0
2023-12-11 13:10:00,34.78,34.78,34.74,34.77,30426.0,32.7236,32.7236,32.686,32.7142,30426.0
2023-12-11 13:15:00,34.77,34.79,34.76,34.77,25952.0,32.7142,32.7331,32.7048,32.7142,25952.0
2023-12-11 13:20:00,34.78,34.79,34.74,34.76,124712.0,32.7236,32.7331,32.686,32.7048,124712.0
2023-12-11 13:25:00,34.76,34.77,34.75,34.76,15195.0,32.7048,32.7142,32.6954,32.7048,15195.0
2023-12-11 13:30:00,34.76,34.76,34.73,34.75,30855.0,32.7048,32.7048,32.6766,32.6954,30855.0
2023-12-11 13:35:00,34.75,34.77,34.74,34.77,25507.0,32.6954,32.7142,32.686,32.7142,25507.0
2023-12-11 13:40:00,34.77,34.78,34.75,34.76,40895.0,32.7142,32.7236,32.6954,32.7048,40895.0
2023-12-11 13:45:00,34.76,34.78,34.75,34.78,29329.0,32.7048,32.7236,32.6954,32.7236,29329.0
2023-12-11 13:50:00,34.77,34.78,34.77,34.77,13443.0,32.7142,32.7236,32.7142,32.7142,13443.0
2023-12-11 13:55:00,34.77,34.79,34.76,34.77,44131.0,32.7142,32.7331,32.7048,32.7142,44131.0
2023-12-11 14:00:00,34.77,34.78,34.73,34.73,48069.0,32.7142,32.7236,32.6766,32.6766,48069.0
2023-12-11 14:05:00,34.73,34.76,34.73,34.73,26464.0,32.6766,32.7048,32.6766,32.6766,26464.0
2023-12-11 14:10:00,34.73,34.75,34.73,34.75,18719.0,32.6766,32.6954,32.6766,32.6954,18719.0
2023-12-11 14:15:00,34.74,34.77,34.74,34.75,46888.0,32.686,32.7142,32.686,32.6954,46888.0
2023-12-11 14:20:00,34.75,34.76,34.72,34.73,24150.0,32.6954,32.7048,32.6672,32.6766,24150.0
2023-12-11 14:25:00,34.74,34.76,34.73,34.73,54859.0,32.686,32.7048,32.6766,32.6766,54859.0
2023-12-11 14:30:00,34.73,34.79,34.72,34.77,37435.0,32.6766,32.7331,32.6672,32.7142,37435.0
2023-12-11 14:35:00,34.77,34.78,34.74,34.75,34869.0,32.7142,32.7236,32.686,32.6954,34869.0
2023-12-11 14:40:00,34.75,34.76,34.72,34.72,44073.0,32.6954,32.7048,32.6672,32.6672,44073.0
2023-12-11 14:45:00,34.73,34.73,34.71,34.73,56733.0,32.6766,32.6766,32.6578,32.6766,56733.0
2023-12-11 14:50:00,34.73,34.73,34.71,34.72,36547.0,32.6766,32.6766,32.6578,32.6672,36547.0
2023-12-11 14:55:00,34.72,34.73,34.66,34.68,71162.0,32.6672,32.6766,32.6107,32.6296,71162.0
2023-12-11 15:00:00,34.68,34.72,34.67,34.7,41354.0,32.6296,32.6672,32.6202,32.6484,41354.0
2023-12-11 15:05:00,34.7,34.71,34.66,34.68,43676.0,32.6484,32.6578,32.6107,32.6296,43676.0
2023-12-11 15:10:00,34.68,34.69,34.67,34.68,57902.0,32.6296,32.639,32.6202,32.6296,57902.0
2023-12-11 15:15:00,34.68,34.73,34.67,34.72,58600.0,32.6296,32.6766,32.6202,32.6672,58600.0
2023-12-11 15:20:00,34.72,34.74,34.7,34.73,47539.0,32.6672,32.686,32.6484,32.6766,47539.0
2023-12-11 15:25:00,34.74,34.75,34.7,34.72,68342.0,32.686,32.6954,32.6484,32.6672,68342.0
2023-12-11 15:30:00,34.72,34.74,34.68,34.69,65208.0,32.6672,32.686,32.6296,32.639,65208.0
2023-12-11 15:35:00,34.69,34.76,34.68,34.75,102462.0,32.639,32.7048,32.6296,32.6954,102462.0
2023-12-11 15:40:00,34.75,34.77,34.74,34.75,109525.0,32.6954,32.7142,32.686,32.6954,109525.0
2023-12-11 15:45:00,34.75,34.82,34.74,34.81,241833.0,32.6954,32.7613,32.686,32.7519,241833.0
2023-12-11 15:50:00,34.81,34.89,34.8,34.89,326525.0,32.7519,32.8271,32.7425,32.8271,326525.0
2023-12-11 15:55:00,34.89,34.93,34.89,34.89,444097.0,32.8271,32.8648,32.8271,32.8271,444097.0
2023-12-12 09:30:00,34.71,34.78,34.46,34.51,116638.0,32.6578,32.7236,32.4226,32.4696,116638.0
2023-12-12 09:35:00,34.5,34.55,34.43,34.47,71625.0,32.4602,32.5072,32.3943,32.432,71625.0
2023-12-12 09:40:00,34.47,34.54,34.45,34.47,67347.0,32.432,32.4978,32.4132,32.432,67347.0
2023-12-12 09:45:00,34.48,34.48,34.41,34.43,59060.0,32.4414,32.4414,32.3755,32.3943,59060.0
2023-12-12 09:50:00,34.45,34.48,34.38,34.4,61358.0,32.4132,32.4414,32.3473,32.3661,61358.0
2023-12-12 09:55:00,34.39,34.4,34.35,34.35,45678.0,32.3567,32.3661,32.3191,32.3191,45678.0
2023-12-12 10:00:00,34.35,34.51,34.35,34.5,98418.0,32.3191,32.4696,32.3191,32.4602,98418.0
2023-12-12 10:05:00,34.51,34.54,34.42,34.43,66516.0,32.4696,32.4978,32.3849,32.3943,66516.0
2023-12-12 10:10:00,34.43,34.57,34.42,34.52,246256.0,32.3943,32.5261,32.3849,32.479,246256.0
2023-12-12 10:15:00,34.51,34.52,34.46,34.5,90568.0,32.4696,32.479,32.4226,32.4602,90568.0
2023-12-12 10:20:00,34.5,34.52,34.46,34.5,69857.0,32.4602,32.479,32.4226,32.4602,69857.0
2023-12-12 10:25:00,34.5,34.56,34.48,34.48,220359.0,32.4602,32.5167,32.4414,32.4414,220359.0
2023-12-12 10:30:00,34.48,34.51,34.47,34.51,55746.0,32.4414,32.4696,32.432,32.4696,55746.0
2023-12-12 10:35:00,34.5,34.52,34.49,34.52,78796.0,32.4602,32.479,32.4508,32.479,78796.0
2023-12-12 10:40:00,34.52,34.54,34.43,34.45,121827.0,32.479,32.4978,32.3943,32.4132,121827.0
2023-12-12 10:45:00,34.45,34.5,34.39,34.4,227812.0,32.4132,32.4602,32.3567,32.3661,227812.0
2023-12-12 10:50:00,34.4,34.41,34.36,34.38,83159.0,32.3661,32.3755,32.3285,32.3473,83159.0
2023-12-12 10:55:00,34.38,34.39,34.35,34.38,75613.0,32.3473,32.3567,32.3191,32.3473,75613.0
2023-12-12 11:00:00,34.38,34.38,34.31,34.34,91751.0,32.3473,32.3473,32.2814,32.3097,91751.0
2023-12-12 11:05:00,34.34,34.34,34.28,34.31,83187.0,32.3097,32.3097,32.2532,32.2814,83187.0
2023-12-12 11:10:00,34.31,34.34,34.27,34.33,73147.0,32.2814,32.3097,32.2438,32.3003,73147.0
2023-12-12 11:15:00,34.34,34.34,34.28,34.32,64864.0,32.3097,32.3097,32.2532,32.2908,64864.0
2023-12-12 11:20:00,34.32,34.36,34.3,34.32,142860.0,32.2908,32.3285,32.272,32.2908,142860.0
2023-12-12 11:25:00,34.32,34.35,34.29,34.29,116519.0,32.2908,32.3191,32.2626,32.2626,116519.0
2023-12-12 11:30:00,34.3,34.35,34.28,34.34,63047.0,32.272,32.3191,32.2532,32.3097,63047.0
2023-12-12 11:35:00,34.34,34.35,34.31,34.34,61834.0,32.3097,32.3191,32.2814,32.3097,61834.0
2023-12-12 11:40:00,34.33,34.34,34.31,34.32,37448.0,32.3003,32.3097,32.2814,32.2908,37448.0
2023-12-12 11:45:00,34.32,34.32,34.28,34.3,65222.0,32.2908,32.2908,32.2532,32.272,65222.0
2023-12-12 11:50:00,34.3,34.33,34.29,34.32,94934.0,32.272,32.3003,32.2626,32.2908,94934.0
2023-12-12 11:55:00,34.32,34.34,34.27,34.33,127099.0,32.2908,32.3097,32.2438,32.3003,127099.0
2023-12-12 12:00:00,34.32,34.34,34.3,34.34,59819.0,32.2908,32.3097,32.272,32.3097,59819.0
2023-12-12 12:05:00,34.34,34.34,34.29,34.3,50352.0,32.3097,32.3097,32.2626,32.272,50352.0
2023-12-12 12:10:00,34.3,34.31,34.27,34.29,106707.0,32.272,32.2814,32.2438,32.2626,106707.0
2023-12-12 12:15:00,34.28,34.29,34.25,34.27,49704.0,32.2532,32.2626,32.225,32.2438,49704.0
2023-12-12 12:20:00,34.27,34.38,34.27,34.38,54792.0,32.2438,32.3473,32.2438,32.3473,54792.0
2023-12-12 12:25:00,34.38,34.45,34.37,34.43,54209.0,32.3473,32.4132,32.3379,32.3943,54209.0
2023-12-12 12:30:00,34.43,34.44,34.39,34.43,52089.0,32.3943,32.4038,32.3567,32.3943,52089.0
2023-12-12 12:35:00,34.42,34.43,34.38,34.39,69063.0,32.3849,32.3943,32.3473,32.3567,69063.0
2023-12-12 12:40:00,34.4,34.42,34.39,34.41,72809.0,32.3661,32.3849,32.3567,32.3755,72809.0
2023-12-12 12:45:00,34.41,34.42,34.33,34.35,67127.0,32.3755,32.3849,32.3003,32.3191,67127.0
2023-12-12 12:50:00,34.34,34.35,34.3,34.3,33085.0,32.3097,32.3191,32.272,32.272,33085.0
2023-12-12 12:55:00,34.3,34.32,34.28,34.3,30804.0,32.272,32.2908,32.2532,32.272,30804.0
2023-12-12 13:00:00,34.3,34.35,34.28,34.34,43795.0,32.272,32.3191,32.2532,32.3097,43795.0
2023-12-12 13:05:00,34.34,34.35,34.29,34.3,30157.0,32.3097,32.3191,32.2626,32.272,30157.0
2023-12-12 13:10:00,34.3,34.31,34.25,34.27,25814.0,32.272,32.2814,32.225,32.2438,25814.0
2023-12-12 13:15:00,34.28,34.32,34.27,34.32,39173.0,32.2532,32.2908,32.2438,32.2908,39173.0
2023-12-12 13:20:00,34.32,34.34,34.3,34.34,29490.0,32.2908,32.3097,32.272,32.3097,29490.0
2023-12-12 13:25:00,34.34,34.37,34.33,34.37,23473.0,32.3097,32.3379,32.3003,32.3379,23473.0
2023-12-12 13:30:00,34.36,34.39,34.36,34.38,24813.0,32.3285,32.3567,32.3285,32.3473,24813.0
2023-12-12 13:35:00,34.38,34.39,34.34,34.36,23629.0,32.3473,32.3567,32.3097,32.3285,23629.0
2023-12-12 13:40:00,34.35,34.38,34.33,34.38,26432.0,32.3191,32.3473,32.3003,32.3473,26432.0
2023-12-12 13:45:00,34.38,34.38,34.35,34.36,24929.0,32.3473,32.3473,32.3191,32.3285,24929.0
2023-12-12 13:50:00,34.36,34.37,34.33,34.36,31183.0,32.3285,32.3379,32.3003,32.3285,31183.0
2023-12-12 13:55:00,34.36,34.38,34.35,34.36,31484.0,32.3285,32.3473,32.3191,32.3285,31484.0
2023-12-12 14:00:00,34.37,34.38,34.34,34.37,42353.0,32.3379,32.3473,32.3097,32.3379,42353.0
2023-12-12 14:05:00,34.37,34.38,34.35,34.37,30465.0,32.3379,32.3473,32.3191,32.3379,30465.0
2023-12-12 14:10:00,34.37,34.41,34.36,34.41,43287.0,32.3379,32.3755,32.3285,32.3755,43287.0
2023-12-12 14:15:00,34.41,34.42,34.39,34.41,31158.0,32.3755,32.3849,32.3567,32.3755,31158.0
2023-12-12 14:20:00,34.41,34.43,34.39,34.43,38222.0,32.3755,32.3943,32.3567,32.3943,38222.0
2023-12-12 14:25:00,34.43,34.44,34.41,34.41,33696.0,32.3943,32.4038,32.3755,32.3755,33696.0
2023-12-12 14:30:00,34.41,34.44,34.4,34.44,75113.0,32.3755,32.4038,32.3661,32.4038,75113.0
2023-12-12 14:35:00,34.44,34.49,34.42,34.48,41176.0,32.4038,32.4508,32.3849,32.4414,41176.0
2023-12-12 14:40:00,34.48,34.49,34.45,34.47,59908.0,32.4414,32.4508,32.4132,32.432,59908.0
2023-12-12 14:45:00,34.47,34.49,34.46,34.47,50836.0,32.432,32.4508,32.4226,32.432,50836.0
2023-12-12 14:50:00,34.48,34.49,34.44,34.45,107796.0,32.4414,32.4508,32.4038,32.4132,107796.0
2023-12-12 14:55:00,34.44,34.47,34.44,34.46,84875.0,32.4038,32.432,32.4038,32.4226,84875.0
2023-12-12 15:00:00,34.46,34.5,34.45,34.48,71637.0,32.4226,32.4602,32.4132,32.4414,71637.0
2023-12-12 15:05:00,34.48,34.53,34.47,34.5,166919.0,32.4414,32.4884,32.432,32.4602,166919.0
2023-12-12 15:10:00,34.5,34.5,34.45,34.46,58883.0,32.4602,32.4602,32.4132,32.4226,58883.0
2023-12-12 15:15:00,34.45,34.47,34.43,34.44,54162.0,32.4132,32.432,32.3943,32.4038,54162.0
2023-12-12 15:20:00,34.44,34.45,34.38,34.39,96919.0,32.4038,32.4132,32.3473,32.3567,96919.0
2023-12-12 15:25:00,34.39,34.4,34.35,34.35,83253.0,32.3567,32.3661,32.3191,32.3191,83253.0
2023-12-12 15:30:00,34.35,34.44,34.35,34.43,225152.0,32.3191,32.4038,32.3191,32.3943,225152.0
2023-12-12 15:35:00,34.43,34.45,34.42,34.45,55474.0,32.3943,32.4132,32.3849,32.4132,55474.0
2023-12-12 15:40:00,34.45,34.45,34.39,34.41,113677.0,32.4132,32.4132,32.3567,32.3755,113677.0
2023-12-12 15:45:00,34.41,34.45,34.4,34.41,186824.0,32.3755,32.4132,32.3661,32.3755,186824.0
2023-12-12 15:50:00,34.4,34.42,34.38,34.41,290800.0,32.3661,32.3849,32.3473,32.3755,290800.0
2023-12-12 15:55:00,34.42,34.44,34.4,34.41,491131.0,32.3849,32.4038,32.3661,32.3755,491131.0
2023-12-13 09:30:00,34.44,34.44,34.3,34.33,98479.0,32.4038,32.4038,32.272,32.3003,98479.0
2023-12-13 09:35:00,34.33,34.33,34.18,34.29,46045.0,32.3003,32.3003,32.1591,32.2626,46045.0
2023-12-13 09:40:00,34.29,34.32,34.26,34.31,43543.0,32.2626,32.2908,32.2344,32.2814,43543.0
2023-12-13 09:45:00,34.3,34.32,34.26,34.29,52407.0,32.272,32.2908,32.2344,32.2626,52407.0
2023-12-13 09:50:00,34.28,34.35,34.27,34.35,88959.0,32.2532,32.3191,32.2438,32.3191,88959.0
2023-12-13 09:55:00,34.34,34.34,34.23,34.26,89732.0,32.3097,32.3097,32.2062,32.2344,89732.0
2023-12-13 10:00:00,34.27,34.28,34.14,34.15,81132.0,32.2438,32.2532,32.1215,32.1309,81132.0
2023-12-13 10:05:00,34.15,34.16,34.09,34.09,65264.0,32.1309,32.1403,32.0744,32.0744,65264.0
2023-12-13 10:10:00,34.09,34.11,34.04,34.05,124930.0,32.0744,32.0933,32.0274,32.0368,124930.0
2023-12-13 10:15:00,34.05,34.11,34.03,34.08,66308.0,32.0368,32.0933,32.018,32.065,66308.0
2023-12-13 10:20:00,34.09,34.12,34.04,34.12,74614.0,32.0744,32.1027,32.0274,32.1027,74614.0
2023-12-13 10:25:00,34.13,34.14,34.09,34.13,38438.0,32.1121,32.1215,32.0744,32.1121,38438.0
2023-12-13 10:30:00,34.13,34.2,34.12,34.18,54187.0,32.1121,32.1779,32.1027,32.1591,54187.0
2023-12-13 10:35:00,34.18,34.18,34.12,34.15,38279.0,32.1591,32.1591,32.1027,32.1309,38279.0
2023-12-13 10:40:00,34.15,34.16,34.12,34.15,36876.0,32.1309,32.1403,32.1027,32.1309,36876.0
2023-12-13 10:45:00,34.15,34.21,34.13,34.2,62519.0,32.1309,32.1874,32.1121,32.1779,62519.0
2023-12-13 10:50:00,34.2,34.28,34.2,34.26,118545.0,32.1779,32.2532,32.1779,32.2344,118545.0
2023-12-13 10:55:00,34.26,34.3,34.25,34.29,54320.0,32.2344,32.272,32.225,32.2626,54320.0
2023-12-13 11:00:00,34.29,34.31,34.22,34.24,86896.0,32.2626,32.2814,32.1968,32.2156,86896.0
2023-12-13 11:05:00,34.25,34.28,34.23,34.26,33636.0,32.225,32.2532,32.2062,32.2344,33636.0
2023-12-13 11:10:00,34.25,34.25,34.21,34.23,41034.0,32.225,32.225,32.1874,32.2062,41034.0
2023-12-13 11:15:00,34.22,34.27,34.21,34.26,37984.0,32.1968,32.2438,32.1874,32.2344,37984.0
2023-12-13 11:20:00,34.25,34.25,34.2,34.21,42157.0,32.225,32.225,32.1779,32.1874,42157.0
2023-12-13 11:25:00,34.2,34.21,34.17,34.19,30143.0,32.1779,32.1874,32.1497,32.1685,30143.0
2023-12-13 11:30:00,34.19,34.2,34.16,34.18,29792.0,32.1685,32.1779,32.1403,32.1591,29792.0
2023-12-13 11:35:00,34.18,34.22,34.17,34.19,52156.0,32.1591,32.1968,32.1497,32.1685,52156.0
2023-12-13 11:40:00,34.19,34.2,34.16,34.18,48647.0,32.1685,32.1779,32.1403,32.1591,48647.0
2023-12-13 11:45:00,34.18,34.19,34.13,34.14,47959.0,32.1591,32.1685,32.1121,32.1215,47959.0
2023-12-13 11:50:00,34.14,34.15,34.11,34.12,53797.0,32.1215,32.1309,32.0933,32.1027,53797.0
2023-12-13 11:55:00,34.13,34.13,34.11,34.11,42774.0,32.1121,32.1121,32.0933,32.0933,42774.0
2023-12-13 12:00:00,34.12,34.13,34.1,34.12,39401.0,32.1027,32.1121,32.0839,32.1027,39401.0
2023-12-13 12:05:00,34.13,34.17,34.11,34.11,89527.0,32.1121,32.1497,32.0933,32.0933,89527.0
2023-12-13 12:10:00,34.12,34.15,34.1,34.14,60778.0,32.1027,32.1309,32.0839,32.1215,60778.0
2023-12-13 12:15:00,34.13,34.14,34.09,34.09,54172.0,32.1121,32.1215,32.0744,32.0744,54172.0
2023-12-13 12:20:00,34.09,34.11,34.08,34.08,28961.0,32.0744,32.0933,32.065,32.065,28961.0
2023-12-13 12:25:00,34.09,34.1,34.06,34.07,56833.0,32.0744,32.0839,32.0462,32.0556,56833.0
2023-12-13 12:30:00,34.06,34.1,34.06,34.09,25454.0,32.0462,32.0839,32.0462,32.0744,25454.0
2023-12-13 12:35:00,34.09,34.1,34.05,34.06,36263.0,32.0744,32.0839,32.0368,32.0462,36263.0
2023-12-13 12:40:00,34.07,34.07,34.05,34.05,15558.0,32.0556,32.0556,32.0368,32.0368,15558.0
2023-12-13 12:45:00,34.06,34.07,34.03,34.05,67745.0,32.0462,32.0556,32.018,32.0368,67745.0
2023-12-13 12:50:00,34.06,34.1,34.05,34.09,38404.0,32.0462,32.0839,32.0368,32.0744,38404.0
2023-12-13 12:55:00,34.09,34.1,34.07,34.08,27009.0,32.0744,32.0839,32.0556,32.065,27009.0
2023-12-13 13:00:00,34.08,34.09,34.04,34.05,25074.0,32.065,32.0744,32.0274,32.0368,25074.0
2023-12-13 13:05:00,34.05,34.07,34.04,34.05,22344.0,32.0368,32.0556,32.0274,32.0368,22344.0
2023-12-13 13:10:00,34.04,34.05,34.02,34.03,15838.0,32.0274,32.0368,32.0086,32.018,15838.0
2023-12-13 13:15:00,34.02,34.04,34.01,34.04,98614.0,32.0086,32.0274,31.9992,32.0274,98614.0
2023-12-13 13:20:00,34.04,34.06,34.02,34.04,54109.0,32.0274,32.0462,32.0086,32.0274,54109.0
2023-12-13 13:25:00,34.03,34.08,34.02,34.07,142049.0,32.018,32.065,32.0086,32.0556,142049.0
2023-12-13 13:30:00,34.07,34.1,34.05,34.09,79086.0,32.0556,32.0839,32.0368,32.0744,79086.0
2023-12-13 13:35:00,34.09,34.1,34.04,34.06,57060.0,32.0744,32.0839,32.0274,32.0462,57060.0
2023-12-13 13:40:00,34.05,34.09,34.05,34.08,39146.0,32.0368,32.0744,32.0368,32.065,39146.0
2023-12-13 13:45:00,34.08,34.12,34.06,34.11,61721.0,32.065,32.1027,32.0462,32.0933,61721.0
2023-12-13 13:50:00,34.1,34.12,34.09,34.1,49068.0,32.0839,32.1027,32.0744,32.0839,49068.0
2023-12-13 13:55:00,34.1,34.13,34.1,34.1,59928.0,32.0839,32.1121,32.0839,32.0839,59928.0
2023-12-13 14:00:00,34.12,34.25,34.11,34.23,60295.0,32.1027,32.225,32.0933,32.2062,60295.0
2023-12-13 14:05:00,34.23,34.29,34.22,34.28,36305.0,32.2062,32.2626,32.1968,32.2532,36305.0
2023-12-13 14:10:00,34.27,34.36,34.26,34.34,72633.0,32.2438,32.3285,32.2344,32.3097,72633.0
2023-12-13 14:15:00,34.33,34.33,34.29,34.3,39086.0,32.3003,32.3003,32.2626,32.272,39086.0
2023-12-13 14:20:00,34.31,34.35,34.3,34.32,29594.0,32.2814,32.3191,32.272,32.2908,29594.0
2023-12-13 14:25:00,34.31,34.35,34.29,34.34,39967.0,32.2814,32.3191,32.2626,32.3097,39967.0
2023-12-13 14:30:00,34.34,34.35,34.32,34.33,37380.0,32.3097,32.3191,32.2908,32.3003,37380.0
2023-12-13 14:35:00,34.33,34.44,34.32,34.43,37733.0,32.3003,32.4038,32.2908,32.3943,37733.0
2023-12-13 14:40:00,34.44,34.5,34.43,34.5,39547.0,32.4038,32.4602,32.3943,32.4602,39547.0
2023-12-13 14:45:00,34.5,34.53,34.47,34.51,60245.0,32.4602,32.4884,32.432,32.4696,60245.0
2023-12-13 14:50:00,34.51,34.54,34.49,34.52,29227.0,32.4696,32.4978,32.4508,32.479,29227.0
2023-12-13 14:55:00,34.52,34.6,34.51,34.58,46786.0,32.479,32.5543,32.4696,32.5355,46786.0
2023-12-13 15:00:00,34.58,34.67,34.55,34.66,39439.0,32.5355,32.6202,32.5072,32.6107,39439.0
2023-12-13 15:05:00,34.67,34.68,34.58,34.61,100668.0,32.6202,32.6296,32.5355,32.5637,100668.0
2023-12-13 15:10:00,34.61,34.61,34.56,34.59,54991.0,32.5637,32.5637,32.5167,32.5449,54991.0
2023-12-13 15:15:00,34.58,34.63,34.54,34.59,118719.0,32.5355,32.5825,32.4978,32.5449,118719.0
2023-12-13 15:20:00,34.59,34.62,34.54,34.55,76228.0,32.5449,32.5731,32.4978,32.5072,76228.0
2023-12-13 15:25:00,34.55,34.61,34.55,34.59,91132.0,32.5072,32.5637,32.5072,32.5449,91132.0
2023-12-13 15:30:00,34.59,34.61,34.56,34.58,101032.0,32.5449,32.5637,32.5167,32.5355,101032.0
2023-12-13 15:35:00,34.59,34.63,34.58,34.59,131457.0,32.5449,32.5825,32.5355,32.5449,131457.0
2023-12-13 15:40:00,34.6,34.64,34.58,34.62,92997.0,32.5543,32.5919,32.5355,32.5731,92997.0
2023-12-13 15:45:00,34.61,34.63,34.6,34.61,173885.0,32.5637,32.5825,32.5543,32.5637,173885.0
2023-12-13 15:50:00,34.62,34.62,34.57,34.59,232145.0,32.5731,32.5731,32.5261,32.5449,232145.0
2023-12-13 15:55:00,34.6,34.66,34.6,34.66,394812.0,32.5543,32.6107,32.5543,32.6107,394812.0
2023-12-14 09:30:00,35.0,35.04,34.75,34.81,216155.0,32.9306,32.9683,32.6954,32.7519,216155.0
2023-12-14 09:35:00,34.81,34.85,34.73,34.8,76549.0,32.7519,32.7895,32.6766,32.7425,76549.0
2023-12-14 09:40:00,34.81,34.9,34.81,34.85,87621.0,32.7519,32.8366,32.7519,32.7895,87621.0
2023-12-14 09:45:00,34.85,34.9,34.82,34.87,143390.0,32.7895,32.8366,32.7613,32.8083,143390.0
2023-12-14 09:50:00,34.87,34.91,34.83,34.86,85832.0,32.8083,32.846,32.7707,32.7989,85832.0
2023-12-14 09:55:00,34.86,35.04,34.85,35.04,229164.0,32.7989,32.9683,32.7895,32.9683,229164.0
2023-12-14 10:00:00,35.04,35.13,35.02,35.13,76214.0,32.9683,33.053,32.9495,33.053,76214.0
2023-12-14 10:05:00,35.12,35.15,35.02,35.02,71995.0,33.0435,33.0718,32.9495,32.9495,71995.0
2023-12-14 10:10:00,35.03,35.04,34.96,35.0,66644.0,32.9589,32.9683,32.893,32.9306,66644.0
2023-12-14 10:15:00,34.99,35.0,34.93,34.95,101381.0,32.9212,32.9306,32.8648,32.8836,101381.0
2023-12-14 10:20:00,34.95,34.97,34.92,34.95,151643.0,32.8836,32.9024,32.8554,32.8836,151643.0
2023-12-14 10:25:00,34.95,35.03,34.93,35.0,270065.0,32.8836,32.9589,32.8648,32.9306,270065.0
2023-12-14 10:30:00,35.0,35.06,34.99,35.05,85410.0,32.9306,32.9871,32.9212,32.9777,85410.0
2023-12-14 10:35:00,35.04,35.04,34.97,35.02,61418.0,32.9683,32.9683,32.9024,32.9495,61418.0
2023-12-14 10:40:00,35.03,35.03,34.93,34.94,57476.0,32.9589,32.9589,32.8648,32.8742,57476.0
2023-12-14 10:45:00,34.94,34.94,34.86,34.87,49172.0,32.8742,32.8742,32.7989,32.8083,49172.0
2023-12-14 10:50:00,34.87,34.89,34.83,34.89,85220.0,32.8083,32.8271,32.7707,32.8271,85220.0
2023-12-14 10:55:00,34.88,34.88,34.73,34.73,103776.0,32.8177,32.8177,32.6766,32.6766,103776.0
2023-12-14 11:00:00,34.73,34.83,34.7,34.82,67821.0,32.6766,32.7707,32.6484,32.7613,67821.0
2023-12-14 11:05:00,34.83,34.86,34.81,34.82,121208.0,32.7707,32.7989,32.7519,32.7613,121208.0
2023-12-14 11:10:00,34.83,34.85,34.77,34.8,59704.0,32.7707,32.7895,32.7142,32.7425,59704.0
2023-12-14 11:15:00,34.79,34.82,34.77,34.82,50596.0,32.7331,32.7613,32.7142,32.7613,50596.0
2023-12-14 11:20:00,34.81,34.82,34.72,34.74,60572.0,32.7519,32.7613,32.6672,32.686,60572.0
2023-12-14 11:25:00,34.75,34.8,34.74,34.8,44500.0,32.6954,32.7425,32.686,32.7425,44500.0
2023-12-14 11:30:00,34.8,34.86,34.79,34.8,52997.0,32.7425,32.7989,32.7331,32.7425,52997.0
2023-12-14 11:35:00,34.8,34.85,34.79,34.84,59162.0,32.7425,32.7895,32.7331,32.7801,59162.0
2023-12-14 11:40:00,34.85,34.88,34.81,34.81,43853.0,32.7895,32.8177,32.7519,32.7519,43853.0
2023-12-14 11:45:00,34.82,34.9,34.81,34.89,36585.0,32.7613,32.8366,32.7519,32.8271,36585.0
2023-12-14 11:50:00,34.89,34.92,34.85,34.87,73760.0,32.8271,32.8554,32.7895,32.8083,73760.0
2023-12-14 11:55:00,34.87,34.88,34.85,34.86,75780.0,32.8083,32.8177,32.7895,32.7989,75780.0
2023-12-14 12:00:00,34.87,34.94,34.86,34.93,141778.0,32.8083,32.8742,32.7989,32.8648,141778.0
2023-12-14 12:05:00,34.92,34.93,34.9,34.91,43674.0,32.8554,32.8648,32.8366,32.846,43674.0
2023-12-14 12:10:00,34.91,34.96,34.9,34.93,65713.0,32.846,32.893,32.8366,32.8648,65713.0
2023-12-14 12:15:00,34.93,34.95,34.88,34.89,32844.0,32.8648,32.8836,32.8177,32.8271,32844.0
2023-12-14 12:20:00,34.88,34.89,34.83,34.84,36856.0,32.8177,32.8271,32.7707,32.7801,36856.0
2023-12-14 12:25:00,34.84,34.85,34.79,34.8,42745.0,32.7801,32.7895,32.7331,32.7425,42745.0
2023-12-14 12:30:00,34.8,34.88,34.79,34.87,68025.0,32.7425,32.8177,32.7331,32.8083,68025.0
2023-12-14 12:35:00,34.87,34.88,34.84,34.84,42075.0,32.8083,32.8177,32.7801,32.7801,42075.0
2023-12-14 12:40:00,34.84,34.86,34.83,34.83,19223.0,32.7801,32.7989,32.7707,32.7707,19223.0
2023-12-14 12:45:00,34.82,34.82,34.79,34.81,40802.0,32.7613,32.7613,32.7331,32.7519,40802.0
2023-12-14 12:50:00,34.8,34.83,34.79,34.8,42169.0,32.7425,32.7707,32.7331,32.7425,42169.0
2023-12-14 12:55:00,34.8,34.82,34.78,34.8,42459.0,32.7425,32.7613,32.7236,32.7425,42459.0
2023-12-14 13:00:00,34.79,34.8,34.72,34.73,29862.0,32.7331,32.7425,32.6672,32.6766,29862.0
2023-12-14 13:05:00,34.73,34.75,34.71,34.75,35666.0,32.6766,32.6954,32.6578,32.6954,35666.0
2023-12-14 13:10:00,34.75,34.83,34.74,34.83,29863.0,32.6954,32.7707,32.686,32.7707,29863.0
2023-12-14 13:15:00,34.83,34.85,34.8,34.85,35779.0,32.7707,32.7895,32.7425,32.7895,35779.0
2023-12-14 13:20:00,34.85,34.89,34.84,34.88,20413.0,32.7895,32.8271,32.7801,32.8177,20413.0
2023-12-14 13:25:00,34.88,34.9,34.83,34.83,27356.0,32.8177,32.8366,32.7707,32.7707,27356.0
2023-12-14 13:30:00,34.83,34.83,34.79,34.8,60870.0,32.7707,32.7707,32.7331,32.7425,60870.0
2023-12-14 13:35:00,34.8,34.81,34.79,34.81,67257.0,32.7425,32.7519,32.7331,32.7519,67257.0
2023-12-14 13:40:00,34.8,34.81,34.78,34.78,44799.0,32.7425,32.7519,32.7236,32.7236,44799.0
2023-12-14 13:45:00,34.79,34.81,34.77,34.77,100937.0,32.7331,32.7519,32.7142,32.7142,100937.0
2023-12-14 13:50:00,34.77,34.79,34.73,34.75,113781.0,32.7142,32.7331,32.6766,32.6954,113781.0
2023-12-14 13:55:00,34.74,34.78,34.74,34.76,74402.0,32.686,32.7236,32.686,32.7048,74402.0
2023-12-14 14:00:00,34.76,34.8,34.74,34.78,33271.0,32.7048,32.7425,32.686,32.7236,33271.0
2023-12-14 14:05:00,34.79,34.79,34.74,34.77,38524.0,32.7331,32.7331,32.686,32.7142,38524.0
2023-12-14 14:10:00,34.77,34.78,34.74,34.75,58357.0,32.7142,32.7236,32.686,32.6954,58357.0
2023-12-14 14:15:00,34.75,34.8,34.74,34.79,93600.0,32.6954,32.7425,32.686,32.7331,93600.0
2023-12-14 14:20:00,34.78,34.79,34.73,34.76,66138.0,32.7236,32.7331,32.6766,32.7048,66138.0
2023-12-14 14:25:00,34.76,34.77,34.74,34.76,64529.0,32.7048,32.7142,32.686,32.7048,64529.0
2023-12-14 14:30:00,34.75,34.79,34.74,34.79,35511.0,32.6954,32.7331,32.686,32.7331,35511.0
2023-12-14 14:35:00,34.79,34.79,34.75,34.76,48724.0,32.7331,32.7331,32.6954,32.7048,48724.0
2023-12-14 14:40:00,34.76,34.77,34.74,34.77,37870.0,32.7048,32.7142,32.686,32.7142,37870.0
2023-12-14 14:45:00,34.77,34.8,34.76,34.79,53462.0,32.7142,32.7425,32.7048,32.7331,53462.0
2023-12-14 14:50:00,34.78,34.8,34.77,34.8,44421.0,32.7236,32.7425,32.7142,32.7425,44421.0
2023-12-14 14:55:00,34.8,34.81,34.78,34.8,47669.0,32.7425,32.7519,32.7236,32.7425,47669.0
2023-12-14 15:00:00,34.8,34.81,34.78,34.79,47429.0,32.7425,32.7519,32.7236,32.7331,47429.0
2023-12-14 15:05:00,34.79,34.8,34.76,34.8,92269.0,32.7331,32.7425,32.7048,32.7425,92269.0
2023-12-14 15:10:00,34.79,34.8,34.75,34.76,83999.0,32.7331,32.7425,32.6954,32.7048,83999.0
2023-12-14 15:15:00,34.75,34.77,34.74,34.75,114743.0,32.6954,32.7142,32.686,32.6954,114743.0
2023-12-14 15:20:00,34.74,34.76,34.74,34.75,87544.0,32.686,32.7048,32.686,32.6954,87544.0
2023-12-14 15:25:00,34.76,34.8,34.74,34.75,132870.0,32.7048,32.7425,32.686,32.6954,132870.0
2023-12-14 15:30:00,34.74,34.77,34.71,34.72,114360.0,32.686,32.7142,32.6578,32.6672,114360.0
2023-12-14 15:35:00,34.72,34.73,34.7,34.7,130963.0,32.6672,32.6766,32.6484,32.6484,130963.0
2023-12-14 15:40:00,34.7,34.71,34.65,34.66,118776.0,32.6484,32.6578,32.6013,32.6107,118776.0
2023-12-14 15:45:00,34.66,34.69,34.65,34.69,256282.0,32.6107,32.639,32.6013,32.639,256282.0
2023-12-14 15:50:00,34.69,34.71,34.64,34.65,519310.0,32.639,32.6578,32.5919,32.6013,519310.0
2023-12-14 15:55:00,34.65,34.67,34.62,34.66,1450515.0,32.6013,32.6202,32.5731,32.6107,1450515.0
2023-12-15 09:30:00,34.5,34.57,34.39,34.43,1453028.0,32.4602,32.5261,32.3567,32.3943,1453028.0
2023-12-15 09:35:00,34.42,34.43,34.18,34.19,63270.0,32.3849,32.3943,32.1591,32.1685,63270.0
2023-12-15 09:40:00,34.19,34.23,34.09,34.13,54723.0,32.1685,32.2062,32.0744,32.1121,54723.0
2023-12-15 09:45:00,34.13,34.32,34.13,34.26,147127.0,32.1121,32.2908,32.1121,32.2344,147127.0
2023-12-15 09:50:00,34.26,34.3,34.14,34.3,174839.0,32.2344,32.272,32.1215,32.272,174839.0
2023-12-15 09:55:00,34.29,34.34,34.21,34.27,42095.0,32.2626,32.3097,32.1874,32.2438,42095.0
2023-12-15 10:00:00,34.27,34.42,34.27,34.41,49808.0,32.2438,32.3849,32.2438,32.3755,49808.0
2023-12-15 10:05:00,34.42,34.42,34.33,34.35,57382.0,32.3849,32.3849,32.3003,32.3191,57382.0
2023-12-15 10:10:00,34.35,34.37,34.26,34.27,52378.0,32.3191,32.3379,32.2344,32.2438,52378.0
2023-12-15 10:15:00,34.27,34.27,34.21,34.23,71246.0,32.2438,32.2438,32.1874,32.2062,71246.0
2023-12-15 10:20:00,34.23,34.24,34.17,34.2,47933.0,32.2062,32.2156,32.1497,32.1779,47933.0
2023-12-15 10:25:00,34.21,34.33,34.21,34.3,43260.0,32.1874,32.3003,32.1874,32.272,43260.0
2023-12-15 10:30:00,34.3,34.38,34.27,34.33,28918.0,32.272,32.3473,32.2438,32.3003,28918.0
2023-12-15 10:35:00,34.33,34.34,34.31,34.34,24021.0,32.3003,32.3097,32.2814,32.3097,24021.0
2023-12-15 10:40:00,34.34,34.37,34.31,34.32,35026.0,32.3097,32.3379,32.2814,32.2908,35026.0
2023-12-15 10:45:00,34.32,34.35,34.29,34.33,27300.0,32.2908,32.3191,32.2626,32.3003,27300.0
2023-12-15 10:50:00,34.33,34.33,34.28,34.31,41801.0,32.3003,32.3003,32.2532,32.2814,41801.0
2023-12-15 10:55:00,34.31,34.34,34.29,34.32,49564.0,32.2814,32.3097,32.2626,32.2908,49564.0
2023-12-15 11:00:00,34.32,34.38,34.32,34.35,37807.0,32.2908,32.3473,32.2908,32.3191,37807.0
2023-12-15 11:05:00,34.35,34.38,34.32,34.34,48401.0,32.3191,32.3473,32.2908,32.3097,48401.0
2023-12-15 11:10:00,34.34,34.39,34.31,34.37,37675.0,32.3097,32.3567,32.2814,32.3379,37675.0
2023-12-15 11:15:00,34.37,34.37,34.31,34.32,46639.0,32.3379,32.3379,32.2814,32.2908,46639.0
2023-12-15 11:20:00,34.31,34.36,34.3,34.34,32386.0,32.2814,32.3285,32.272,32.3097,32386.0
2023-12-15 11:25:00,34.35,34.4,34.34,34.36,46374.0,32.3191,32.3661,32.3097,32.3285,46374.0
2023-12-15 11:30:00,34.35,34.41,34.34,34.38,33389.0,32.3191,32.3755,32.3097,32.3473,33389.0
2023-12-15 11:35:00,34.37,34.38,34.33,34.35,73682.0,32.3379,32.3473,32.3003,32.3191,73682.0
2023-12-15 11:40:00,34.34,34.39,34.34,34.39,50855.0,32.3097,32.3567,32.3097,32.3567,50855.0
2023-12-15 11:45:00,34.39,34.39,34.35,34.36,35708.0,32.3567,32.3567,32.3191,32.3285,35708.0
2023-12-15 11:50:00,34.37,34.4,34.35,34.38,36596.0,32.3379,32.3661,32.3191,32.3473,36596.0
2023-12-15 11:55:00,34.39,34.4,34.35,34.37,50964.0,32.3567,32.3661,32.3191,32.3379,50964.0
2023-12-15 12:00:00,34.37,34.43,34.37,34.41,28056.0,32.3379,32.3943,32.3379,32.3755,28056.0
2023-12-15 12:05:00,34.41,34.5,34.4,34.49,45566.0,32.3755,32.4602,32.3661,32.4508,45566.0
2023-12-15 12:10:00,34.49,34.53,34.46,34.47,36256.0,32.4508,32.4884,32.4226,32.432,36256.0
2023-12-15 12:15:00,34.46,34.51,34.46,34.51,29735.0,32.4226,32.4696,32.4226,32.4696,29735.0
2023-12-15 12:20:00,34.51,34.52,34.48,34.52,51484.0,32.4696,32.479,32.4414,32.479,51484.0
2023-12-15 12:25:00,34.52,34.53,34.47,34.48,25604.0,32.479,32.4884,32.432,32.4414,25604.0
2023-12-15 12:30:00,34.49,34.52,34.47,34.48,31481.0,32.4508,32.479,32.432,32.4414,31481.0
2023-12-15 12:35:00,34.48,34.48,34.42,34.42,42105.0,32.4414,32.4414,32.3849,32.3849,42105.0
2023-12-15 12:40:00,34.43,34.43,34.38,34.4,32806.0,32.3943,32.3943,32.3473,32.3661,32806.0
2023-12-15 12:45:00,34.39,34.43,34.38,34.41,40799.0,32.3567,32.3943,32.3473,32.3755,40799.0
2023-12-15 12:50:00,34.4,34.41,34.37,34.38,24014.0,32.3661,32.3755,32.3379,32.3473,24014.0
2023-12-15 12:55:00,34.39,34.4,34.35,34.38,27786.0,32.3567,32.3661,32.3191,32.3473,27786.0
2023-12-15 13:00:00,34.38,34.39,34.36,34.38,16076.0,32.3473,32.3567,32.3285,32.3473,16076.0
2023-12-15 13:05:00,34.38,34.38,34.35,34.37,18301.0,32.3473,32.3473,32.3191,32.3379,18301.0
2023-12-15 13:10:00,34.36,34.38,34.35,34.38,28910.0,32.3285,32.3473,32.3191,32.3473,28910.0
2023-12-15 13:15:00,34.38,34.38,34.36,34.37,16856.0,32.3473,32.3473,32.3285,32.3379,16856.0
2023-12-15 13:20:00,34.37,34.43,34.37,34.43,40680.0,32.3379,32.3943,32.3379,32.3943,40680.0
2023-12-15 13:25:00,34.43,34.44,34.39,34.44,33305.0,32.3943,32.4038,32.3567,32.4038,33305.0
2023-12-15 13:30:00,34.43,34.45,34.4,34.41,16956.0,32.3943,32.4132,32.3661,32.3755,16956.0
2023-12-15 13:35:00,34.41,34.47,34.41,34.47,30308.0,32.3755,32.432,32.3755,32.432,30308.0
2023-12-15 13:40:00,34.46,34.47,34.42,34.44,51145.0,32.4226,32.432,32.3849,32.4038,51145.0
2023-12-15 13:45:00,34.44,34.47,34.43,34.47,28161.0,32.4038,32.432,32.3943,32.432,28161.0
2023-12-15 13:50:00,34.47,34.49,34.44,34.45,48770.0,32.432,32.4508,32.4038,32.4132,48770.0
2023-12-15 13:55:00,34.45,34.47,34.43,34.45,38875.0,32.4132,32.432,32.3943,32.4132,38875.0
2023-12-15 14:00:00,34.46,34.47,34.42,34.43,56779.0,32.4226,32.432,32.3849,32.3943,56779.0
2023-12-15 14:05:00,34.42,34.43,34.35,34.36,45283.0,32.3849,32.3943,32.3191,32.3285,45283.0
2023-12-15 14:10:00,34.36,34.36,34.31,34.32,36899.0,32.3285,32.3285,32.2814,32.2908,36899.0
2023-12-15 14:15:00,34.32,34.35,34.31,34.32,28578.0,32.2908,32.3191,32.2814,32.2908,28578.0
2023-12-15 14:20:00,34.32,34.33,34.31,34.31,29428.0,32.2908,32.3003,32.2814,32.2814,29428.0
2023-12-15 14:25:00,34.32,34.32,34.3,34.31,51237.0,32.2908,32.2908,32.272,32.2814,51237.0
2023-12-15 14:30:00,34.32,34.35,34.31,34.33,31236.0,32.2908,32.3191,32.2814,32.3003,31236.0
2023-12-15 14:35:00,34.33,34.36,34.31,34.33,31271.0,32.3003,32.3285,32.2814,32.3003,31271.0
2023-12-15 14:40:00,34.34,34.35,34.32,34.32,26134.0,32.3097,32.3191,32.2908,32.2908,26134.0
2023-12-15 14:45:00,34.33,34.38,34.32,34.37,28757.0,32.3003,32.3473,32.2908,32.3379,28757.0
2023-12-15 14:50:00,34.37,34.4,34.35,34.36,35640.0,32.3379,32.3661,32.3191,32.3285,35640.0
2023-12-15 14:55:00,34.36,34.39,34.34,34.39,49326.0,32.3285,32.3567,32.3097,32.3567,49326.0
2023-12-15 15:00:00,34.39,34.4,34.37,34.38,24214.0,32.3567,32.3661,32.3379,32.3473,24214.0
2023-12-15 15:05:00,34.38,34.38,34.33,34.34,60860.0,32.3473,32.3473,32.3003,32.3097,60860.0
2023-12-15 15:10:00,34.35,34.38,34.34,34.34,32316.0,32.3191,32.3473,32.3097,32.3097,32316.0
2023-12-15 15:15:00,34.34,34.36,34.33,34.34,33821.0,32.3097,32.3285,32.3003,32.3097,33821.0
2023-12-15 15:20:00,34.34,34.37,34.32,34.34,49362.0,32.3097,32.3379,32.2908,32.3097,49362.0
2023-12-15 15:25:00,34.33,34.35,34.32,34.33,56617.0,32.3003,32.3191,32.2908,32.3003,56617.0
2023-12-15 15:30:00,34.33,34.34,34.3,34.3,93421.0,32.3003,32.3097,32.272,32.272,93421.0
2023-12-15 15:35:00,34.3,34.3,34.26,34.27,124318.0,32.272,32.272,32.2344,32.2438,124318.0
2023-12-15 15:40:00,34.27,34.28,34.25,34.26,85921.0,32.2438,32.2532,32.225,32.2344,85921.0
2023-12-15 15:45:00,34.26,34.29,34.23,34.27,149237.0,32.2344,32.2626,32.2062,32.2438,149237.0
2023-12-15 15:50:00,34.26,34.58,34.25,34.57,390837.0,32.2344,32.5355,32.225,32.5261,390837.0
2023-12-15 15:55:00,34.56,34.67,34.56,34.58,731683.0,32.5167,32.6202,32.5167,32.5355,731683.0
2023-12-18 09:30:00,35.03,35.21,34.96,34.98,152925.0,32.9589,33.1282,32.893,32.9118,152925.0
2023-12-18 09:35:00,34.98,35.1,34.89,35.1,89197.0,32.9118,33.0247,32.8271,33.0247,89197.0
2023-12-18 09:40:00,35.09,35.19,35.07,35.18,63711.0,33.0153,33.1094,32.9965,33.1,63711.0
2023-12-18 09:45:00,35.18,35.25,35.16,35.22,87216.0,33.1,33.1659,33.0812,33.1376,87216.0
2023-12-18 09:50:00,35.22,35.33,35.2,35.2,92743.0,33.1376,33.2411,33.1188,33.1188,92743.0
2023-12-18 09:55:00,35.2,35.24,35.15,35.23,54533.0,33.1188,33.1565,33.0718,33.147,54533.0
2023-12-18 10:00:00,35.24,35.28,35.17,35.18,125625.0,33.1565,33.1941,33.0906,33.1,125625.0
2023-12-18 10:05:00,35.17,35.2,35.13,35.15,51069.0,33.0906,33.1188,33.053,33.0718,51069.0
2023-12-18 10:10:00,35.15,35.21,35.14,35.18,62153.0,33.0718,33.1282,33.0624,33.1,62153.0
2023-12-18 10:15:00,35.18,35.18,35.11,35.15,45642.0,33.1,33.1,33.0341,33.0718,45642.0
2023-12-18 10:20:00,35.14,35.19,35.1,35.19,60452.0,33.0624,33.1094,33.0247,33.1094,60452.0
2023-12-18 10:25:00,35.19,35.24,35.1,35.11,181003.0,33.1094,33.1565,33.0247,33.0341,181003.0
2023-12-18 10:30:00,35.11,35.11,35.05,35.09,40914.0,33.0341,33.0341,32.9777,33.0153,40914.0
2023-12-18 10:35:00,35.09,35.12,34.97,34.97,79764.0,33.0153,33.0435,32.9024,32.9024,79764.0
2023-12-18 10:40:00,34.98,35.04,34.93,35.02,59352.0,32.9118,32.9683,32.8648,32.9495,59352.0
2023-12-18 10:45:00,35.02,35.02,34.92,34.98,70308.0,32.9495,32.9495,32.8554,32.9118,70308.0
2023-12-18 10:50:00,34.98,34.98,34.92,34.92,27990.0,32.9118,32.9118,32.8554,32.8554,27990.0
2023-12-18 10:55:00,34.93,34.97,34.92,34.97,41461.0,32.8648,32.9024,32.8554,32.9024,41461.0
2023-12-18 11:00:00,34.97,35.0,34.94,35.0,44500.0,32.9024,32.9306,32.8742,32.9306,44500.0
2023-12-18 11:05:00,35.0,35.05,34.98,35.02,34867.0,32.9306,32.9777,32.9118,32.9495,34867.0
2023-12-18 11:10:00,35.02,35.05,35.01,35.04,33902.0,32.9495,32.9777,32.9401,32.9683,33902.0
2023-12-18 11:15:00,35.05,35.07,35.04,35.05,35837.0,32.9777,32.9965,32.9683,32.9777,35837.0
2023-12-18 11:20:00,35.06,35.06,34.99,35.0,51398.0,32.9871,32.9871,32.9212,32.9306,51398.0
2023-12-18 11:25:00,35.0,35.06,34.99,35.04,23963.0,32.9306,32.9871,32.9212,32.9683,23963.0
2023-12-18 11:30:00,35.03,35.04,34.98,35.01,96774.0,32.9589,32.9683,32.9118,32.9401,96774.0
2023-12-18 11:35:00,35.01,35.04,34.99,35.0,56393.0,32.9401,32.9683,32.9212,32.9306,56393.0
2023-12-18 11:40:00,35.0,35.01,34.98,35.0,25528.0,32.9306,32.9401,32.9118,32.9306,25528.0
2023-12-18 11:45:00,35.0,35.0,34.96,34.99,41874.0,32.9306,32.9306,32.893,32.9212,41874.0
2023-12-18 11:50:00,34.98,35.06,34.98,35.05,75822.0,32.9118,32.9871,32.9118,32.9777,75822.0
2023-12-18 11:55:00,35.05,35.05,35.0,35.03,27630.0,32.9777,32.9777,32.9306,32.9589,27630.0
2023-12-18 12:00:00,35.04,35.06,35.02,35.04,22743.0,32.9683,32.9871,32.9495,32.9683,22743.0
2023-12-18 12:05:00,35.04,35.04,34.99,35.0,25381.0,32.9683,32.9683,32.9212,32.9306,25381.0
2023-12-18 12:10:00,34.99,35.03,34.95,35.02,32499.0,32.9212,32.9589,32.8836,32.9495,32499.0
2023-12-18 12:15:00,35.02,35.05,35.01,35.05,19961.0,32.9495,32.9777,32.9401,32.9777,19961.0
2023-12-18 12:20:00,35.04,35.09,35.03,35.07,20288.0,32.9683,33.0153,32.9589,32.9965,20288.0
2023-12-18 12:25:00,35.07,35.09,35.04,35.09,36579.0,32.9965,33.0153,32.9683,33.0153,36579.0
2023-12-18 12:30:00,35.08,35.09,35.05,35.05,33100.0,33.0059,33.0153,32.9777,32.9777,33100.0
2023-12-18 12:35:00,35.06,35.06,35.01,35.01,45117.0,32.9871,32.9871,32.9401,32.9401,45117.0
2023-12-18 12:40:00,35.01,35.03,35.0,35.02,27469.0,32.9401,32.9589,32.9306,32.9495,27469.0
2023-12-18 12:45:00,35.02,35.03,35.0,35.01,13002.0,32.9495,32.9589,32.9306,32.9401,13002.0
2023-12-18 12:50:00,35.01,35.02,34.98,35.0,26333.0,32.9401,32.9495,32.9118,32.9306,26333.0
2023-12-18 12:55:00,34.99,35.01,34.95,35.0,30356.0,32.9212,32.9401,32.8836,32.9306,30356.0
2023-12-18 13:00:00,35.0,35.0,34.97,34.98,30597.0,32.9306,32.9306,32.9024,32.9118,30597.0
2023-12-18 13:05:00,34.98,35.0,34.97,35.0,23967.0,32.9118,32.9306,32.9024,32.9306,23967.0
2023-12-18 13:10:00,35.0,35.03,34.99,35.02,34783.0,32.9306,32.9589,32.9212,32.9495,34783.0
2023-12-18 13:15:00,35.02,35.07,35.0,35.06,34971.0,32.9495,32.9965,32.9306,32.9871,34971.0
2023-12-18 13:20:00,35.06,35.07,34.98,35.01,38064.0,32.9871,32.9965,32.9118,32.9401,38064.0
2023-12-18 13:25:00,35.01,35.04,35.0,35.04,16074.0,32.9401,32.9683,32.9306,32.9683,16074.0
2023-12-18 13:30:00,35.03,35.05,34.95,34.95,44254.0,32.9589,32.9777,32.8836,32.8836,44254.0
2023-12-18 13:35:00,34.95,35.04,34.95,34.99,69211.0,32.8836,32.9683,32.8836,32.9212,69211.0
2023-12-18 13:40:00,35.0,35.0,34.98,34.98,12997.0,32.9306,32.9306,32.9118,32.9118,12997.0
2023-12-18 13:45:00,34.98,35.0,34.97,34.98,38751.0,32.9118,32.9306,32.9024,32.9118,38751.0
2023-12-18 13:50:00,34.99,35.02,34.98,35.02,18459.0,32.9212,32.9495,32.9118,32.9495,18459.0
2023-12-18 13:55:00,35.01,35.02,34.95,34.95,153723.0,32.9401,32.9495,32.8836,32.8836,153723.0
2023-12-18 14:00:00,34.95,34.97,34.93,34.94,50125.0,32.8836,32.9024,32.8648,32.8742,50125.0
2023-12-18 14:05:00,34.94,34.94,34.88,34.89,24302.0,32.8742,32.8742,32.8177,32.8271,24302.0
2023-12-18 14:10:00,34.89,34.89,34.84,34.84,82402.0,32.8271,32.8271,32.7801,32.7801,82402.0
2023-12-18 14:15:00,34.84,34.9,34.84,34.88,27944.0,32.7801,32.8366,32.7801,32.8177,27944.0
2023-12-18 14:20:00,34.88,34.91,34.87,34.9,39774.0,32.8177,32.846,32.8083,32.8366,39774.0
2023-12-18 14:25:00,34.89,34.9,34.82,34.86,47482.0,32.8271,32.8366,32.7613,32.7989,47482.0
2023-12-18 14:30:00,34.86,34.86,34.78,34.79,42663.0,32.7989,32.7989,32.7236,32.7331,42663.0
2023-12-18 14:35:00,34.8,34.84,34.79,34.81,21062.0,32.7425,32.7801,32.7331,32.7519,21062.0
2023-12-18 14:40:00,34.82,34.82,34.77,34.79,22206.0,32.7613,32.7613,32.7142,32.7331,22206.0
2023-12-18 14:45:00,34.78,34.82,34.78,34.82,21369.0,32.7236,32.7613,32.7236,32.7613,21369.0
2023-12-18 14:50:00,34.81,34.86,34.81,34.84,59794.0,32.7519,32.7989,32.7519,32.7801,59794.0
2023-12-18 14:55:00,34.84,34.86,34.83,34.84,24096.0,32.7801,32.7989,32.7707,32.7801,24096.0
2023-12-18 15:00:00,34.84,34.85,34.79,34.83,26384.0,32.7801,32.7895,32.7331,32.7707,26384.0
2023-12-18 15:05:00,34.83,34.83,34.78,34.79,49796.0,32.7707,32.7707,32.7236,32.7331,49796.0
2023-12-18 15:10:00,34.78,34.79,34.76,34.77,102307.0,32.7236,32.7331,32.7048,32.7142,102307.0
2023-12-18 15:15:00,34.77,34.79,34.75,34.77,36401.0,32.7142,32.7331,32.6954,32.7142,36401.0
2023-12-18 15:20:00,34.78,34.84,34.77,34.82,45474.0,32.7236,32.7801,32.7142,32.7613,45474.0
2023-12-18 15:25:00,34.82,34.82,34.79,34.8,25769.0,32.7613,32.7613,32.7331,32.7425,25769.0
2023-12-18 15:30:00,34.8,34.8,34.75,34.77,55586.0,32.7425,32.7425,32.6954,32.7142,55586.0
2023-12-18 15:35:00,34.77,34.78,34.73,34.73,44686.0,32.7142,32.7236,32.6766,32.6766,44686.0
2023-12-18 15:40:00,34.74,34.74,34.69,34.7,70421.0,32.686,32.686,32.639,32.6484,70421.0
2023-12-18 15:45:00,34.7,34.72,34.69,34.72,78309.0,32.6484,32.6672,32.639,32.6672,78309.0
2023-12-18 15:50:00,34.71,34.72,34.66,34.66,183065.0,32.6578,32.6672,32.6107,32.6107,183065.0
2023-12-18 15:55:00,34.66,34.71,34.66,34.7,323481.0,32.6107,32.6578,32.6107,32.6484,323481.0
2023-12-19 09:30:00,34.75,34.77,34.59,34.75,61130.0,32.6954,32.7142,32.5449,32.6954,61130.0
2023-12-19 09:35:00,34.76,34.96,34.76,34.9,27982.0,32.7048,32.893,32.7048,32.8366,27982.0
2023-12-19 09:40:00,34.91,34.92,34.84,34.87,28315.0,32.846,32.8554,32.7801,32.8083,28315.0
2023-12-19 09:45:00,34.88,34.9,34.83,34.83,19550.0,32.8177,32.8366,32.7707,32.7707,19550.0
2023-12-19 09:50:00,34.84,34.85,34.8,34.81,25507.0,32.7801,32.7895,32.7425,32.7519,25507.0
2023-12-19 09:55:00,34.82,34.85,34.77,34.81,27514.0,32.7613,32.7895,32.7142,32.7519,27514.0
2023-12-19 10:00:00,34.81,34.86,34.79,34.86,38138.0,32.7519,32.7989,32.7331,32.7989,38138.0
2023-12-19 10:05:00,34.87,34.87,34.82,34.84,42635.0,32.8083,32.8083,32.7613,32.7801,42635.0
2023-12-19 10:10:00,34.83,34.88,34.8,34.87,44364.0,32.7707,32.8177,32.7425,32.8083,44364.0
2023-12-19 10:15:00,34.87,34.88,34.82,34.84,26260.0,32.8083,32.8177,32.7613,32.7801,26260.0
2023-12-19 10:20:00,34.84,34.9,34.84,34.9,39419.0,32.7801,32.8366,32.7801,32.8366,39419.0
2023-12-19 10:25:00,34.9,34.94,34.9,34.94,33513.0,32.8366,32.8742,32.8366,32.8742,33513.0
2023-12-19 10:30:00,34.94,34.96,34.9,34.92,49366.0,32.8742,32.893,32.8366,32.8554,49366.0
2023-12-19 10:35:00,34.92,34.97,34.92,34.95,35620.0,32.8554,32.9024,32.8554,32.8836,35620.0
2023-12-19 10:40:00,34.94,34.99,34.93,34.97,21217.0,32.8742,32.9212,32.8648,32.9024,21217.0
2023-12-19 10:45:00,34.97,34.98,34.93,34.95,34310.0,32.9024,32.9118,32.8648,32.8836,34310.0
2023-12-19 10:50:00,34.95,34.98,34.93,34.95,39440.0,32.8836,32.9118,32.8648,32.8836,39440.0
2023-12-19 10:55:00,34.94,34.97,34.92,34.93,30762.0,32.8742,32.9024,32.8554,32.8648,30762.0
2023-12-19 11:00:00,34.93,34.95,34.92,34.92,22885.0,32.8648,32.8836,32.8554,32.8554,22885.0
2023-12-19 11:05:00,34.92,34.95,34.92,34.95,46793.0,32.8554,32.8836,32.8554,32.8836,46793.0
2023-12-19 11:10:00,34.95,34.97,34.93,34.95,23600.0,32.8836,32.9024,32.8648,32.8836,23600.0
2023-12-19 11:15:00,34.96,34.98,34.94,34.94,40865.0,32.893,32.9118,32.8742,32.8742,40865.0
2023-12-19 11:20:00,34.94,35.0,34.93,35.0,26532.0,32.8742,32.9306,32.8648,32.9306,26532.0
2023-12-19 11:25:00,35.0,35.01,34.95,34.95,48801.0,32.9306,32.9401,32.8836,32.8836,48801.0
2023-12-19 11:30:00,34.95,34.99,34.94,34.95,38747.0,32.8836,32.9212,32.8742,32.8836,38747.0
2023-12-19 11:35:00,34.96,34.99,34.95,34.97,48096.0,32.893,32.9212,32.8836,32.9024,48096.0
2023-12-19 11:40:00,34.97,35.0,34.95,35.0,29325.0,32.9024,32.9306,32.8836,32.9306,29325.0
2023-12-19 11:45:00,35.0,35.04,34.99,35.04,22984.0,32.9306,32.9683,32.9212,32.9683,22984.0
2023-12-19 11:50:00,35.04,35.11,35.04,35.1,20070.0,32.9683,33.0341,32.9683,33.0247,20070.0
2023-12-19 11:55:00,35.11,35.11,35.05,35.06,37022.0,33.0341,33.0341,32.9777,32.9871,37022.0
2023-12-19 12:00:00,35.06,35.11,35.04,35.09,32498.0,32.9871,33.0341,32.9683,33.0153,32498.0
2023-12-19 12:05:00,35.08,35.12,35.07,35.1,31693.0,33.0059,33.0435,32.9965,33.0247,31693.0
2023-12-19 12:10:00,35.1,35.12,35.05,35.07,21408.0,33.0247,33.0435,32.9777,32.9965,21408.0
2023-12-19 12:15:00,35.07,35.08,35.03,35.08,24045.0,32.9965,33.0059,32.9589,33.0059,24045.0
2023-12-19 12:20:00,35.07,35.1,35.07,35.1,51273.0,32.9965,33.0247,32.9965,33.0247,51273.0
2023-12-19 12:25:00,35.09,35.09,35.06,35.08,25320.0,33.0153,33.0153,32.9871,33.0059,25320.0
2023-12-19 12:30:00,35.08,35.12,35.07,35.11,46155.0,33.0059,33.0435,32.9965,33.0341,46155.0
2023-12-19 12:35:00,35.12,35.12,35.07,35.09,48223.0,33.0435,33.0435,32.9965,33.0153,48223.0
2023-12-19 12:40:00,35.09,35.1,35.06,35.08,40462.0,33.0153,33.0247,32.9871,33.0059,40462.0
2023-12-19 12:45:00,35.09,35.09,35.06,35.07,13513.0,33.0153,33.0153,32.9871,32.9965,13513.0
2023-12-19 12:50:00,35.07,35.13,35.07,35.12,36237.0,32.9965,33.053,32.9965,33.0435,36237.0
2023-12-19 12:55:00,35.13,35.15,35.1,35.12,17149.0,33.053,33.0718,33.0247,33.0435,17149.0
2023-12-19 13:00:00,35.12,35.13,35.1,35.12,24059.0,33.0435,33.053,33.0247,33.0435,24059.0
2023-12-19 13:05:00,35.12,35.13,35.08,35.09,21254.0,33.0435,33.053,33.0059,33.0153,21254.0
2023-12-19 13:10:00,35.09,35.1,35.06,35.08,91130.0,33.0153,33.0247,32.9871,33.0059,91130.0
2023-12-19 13:15:00,35.09,35.11,35.07,35.08,61416.0,33.0153,33.0341,32.9965,33.0059,61416.0
2023-12-19 13:20:00,35.07,35.1,35.07,35.09,39171.0,32.9965,33.0247,32.9965,33.0153,39171.0
2023-12-19 13:25:00,35.09,35.1,35.04,35.07,50864.0,33.0153,33.0247,32.9683,32.9965,50864.0
2023-12-19 13:30:00,35.07,35.1,35.06,35.1,19025.0,32.9965,33.0247,32.9871,33.0247,19025.0
2023-12-19 13:35:00,35.1,35.1,35.05,35.08,36514.0,33.0247,33.0247,32.9777,33.0059,36514.0
2023-12-19 13:40:00,35.08,35.09,35.05,35.07,20234.0,33.0059,33.0153,32.9777,32.9965,20234.0
2023-12-19 13:45:00,35.07,35.08,35.06,35.06,18361.0,32.9965,33.0059,32.9871,32.9871,18361.0
2023-12-19 13:50:00,35.07,35.08,35.05,35.07,26175.0,32.9965,33.0059,32.9777,32.9965,26175.0
2023-12-19 13:55:00,35.07,35.07,35.01,35.04,20010.0,32.9965,32.9965,32.9401,32.9683,20010.0
2023-12-19 14:00:00,35.04,35.05,35.03,35.05,18213.0,32.9683,32.9777,32.9589,32.9777,18213.0
2023-12-19 14:05:00,35.05,35.06,35.04,35.05,26475.0,32.9777,32.9871,32.9683,32.9777,26475.0
2023-12-19 14:10:00,35.05,35.07,35.04,35.05,27902.0,32.9777,32.9965,32.9683,32.9777,27902.0
2023-12-19 14:15:00,35.06,35.06,35.01,35.05,23855.0,32.9871,32.9871,32.9401,32.9777,23855.0
2023-12-19 14:20:00,35.05,35.07,35.03,35.04,27758.0,32.9777,32.9965,32.9589,32.9683,27758.0
2023-12-19 14:25:00,35.04,35.06,35.02,35.05,57802.0,32.9683,32.9871,32.9495,32.9777,57802.0
2023-12-19 14:30:00,35.05,35.05,35.02,35.03,43311.0,32.9777,32.9777,32.9495,32.9589,43311.0
2023-12-19 14:35:00,35.04,35.06,35.03,35.05,19337.0,32.9683,32.9871,32.9589,32.9777,19337.0
2023-12-19 14:40:00,35.06,35.06,35.02,35.02,22233.0,32.9871,32.9871,32.9495,32.9495,22233.0
2023-12-19 14:45:00,35.02,35.05,35.02,35.05,18453.0,32.9495,32.9777,32.9495,32.9777,18453.0
2023-12-19 14:50:00,35.05,35.07,35.04,35.05,32073.0,32.9777,32.9965,32.9683,32.9777,32073.0
2023-12-19 14:55:00,35.05,35.08,35.05,35.07,28810.0,32.9777,33.0059,32.9777,32.9965,28810.0
2023-12-19 15:00:00,35.08,35.1,35.05,35.05,30397.0,33.0059,33.0247,32.9777,32.9777,30397.0
2023-12-19 15:05:00,35.05,35.06,35.02,35.04,37805.0,32.9777,32.9871,32.9495,32.9683,37805.0
2023-12-19 15:10:00,35.03,35.05,35.01,35.05,25100.0,32.9589,32.9777,32.9401,32.9777,25100.0
2023-12-19 15:15:00,35.05,35.07,35.04,35.07,25923.0,32.9777,32.9965,32.9683,32.9965,25923.0
2023-12-19 15:20:00,35.07,35.08,35.05,35.08,77259.0,32.9965,33.0059,32.9777,33.0059,77259.0
2023-12-19 15:25:00,35.08,35.1,35.07,35.09,99801.0,33.0059,33.0247,32.9965,33.0153,99801.0
2023-12-19 15:30:00,35.09,35.1,35.05,35.05,41998.0,33.0153,33.0247,32.9777,32.9777,41998.0
2023-12-19 15:35:00,35.05,35.07,35.02,35.06,58463.0,32.9777,32.9965,32.9495,32.9871,58463.0
2023-12-19 15:40:00,35.07,35.09,35.05,35.07,52569.0,32.9965,33.0153,32.9777,32.9965,52569.0
2023-12-19 15:45:00,35.06,35.08,35.03,35.05,112644.0,32.9871,33.0059,32.9589,32.9777,112644.0
2023-12-19 15:50:00,35.05,35.07,35.01,35.01,175739.0,32.9777,32.9965,32.9401,32.9401,175739.0
2023-12-19 15:55:00,35.01,35.08,35.01,35.08,300960.0,32.9401,33.0059,32.9401,33.0059,300960.0
2023-12-20 09:30:00,34.97,35.0,34.94,34.94,111134.0,32.9024,32.9306,32.8742,32.8742,111134.0
2023-12-20 09:35:00,34.94,35.08,34.93,35.07,26416.0,32.8742,33.0059,32.8648,32.9965,26416.0
2023-12-20 09:40:00,35.07,35.14,35.01,35.14,19903.0,32.9965,33.0624,32.9401,33.0624,19903.0
2023-12-20 09:45:00,35.14,35.14,35.07,35.09,36390.0,33.0624,33.0624,32.9965,33.0153,36390.0
2023-12-20 09:50:00,35.09,35.11,35.04,35.05,36189.0,33.0153,33.0341,32.9683,32.9777,36189.0
2023-12-20 09:55:00,35.05,35.13,35.04,35.11,21117.0,32.9777,33.053,32.9683,33.0341,21117.0
2023-12-20 10:00:00,35.12,35.2,35.12,35.16,43653.0,33.0435,33.1188,33.0435,33.0812,43653.0
2023-12-20 10:05:00,35.17,35.27,35.17,35.27,79072.0,33.0906,33.1847,33.0906,33.1847,79072.0
2023-12-20 10:10:00,35.27,35.3,35.22,35.22,120479.0,33.1847,33.2129,33.1376,33.1376,120479.0
2023-12-20 10:15:00,35.21,35.21,35.1,35.11,20220.0,33.1282,33.1282,33.0247,33.0341,20220.0
2023-12-20 10:20:00,35.12,35.16,35.11,35.12,10809.0,33.0435,33.0812,33.0341,33.0435,10809.0
2023-12-20 10:25:00,35.12,35.13,35.05,35.07,24309.0,33.0435,33.053,32.9777,32.9965,24309.0
2023-12-20 10:30:00,35.06,35.09,35.05,35.08,30352.0,32.9871,33.0153,32.9777,33.0059,30352.0
2023-12-20 10:35:00,35.08,35.11,35.05,35.09,18234.0,33.0059,33.0341,32.9777,33.0153,18234.0
2023-12-20 10:40:00,35.09,35.1,35.02,35.06,45894.0,33.0153,33.0247,32.9495,32.9871,45894.0
2023-12-20 10:45:00,35.05,35.11,35.04,35.11,41846.0,32.9777,33.0341,32.9683,33.0341,41846.0
2023-12-20 10:50:00,35.11,35.12,35.09,35.09,26969.0,33.0341,33.0435,33.0153,33.0153,26969.0
2023-12-20 10:55:00,35.09,35.1,35.06,35.07,27733.0,33.0153,33.0247,32.9871,32.9965,27733.0
2023-12-20 11:00:00,35.06,35.09,35.05,35.09,37375.0,32.9871,33.0153,32.9777,33.0153,37375.0
2023-12-20 11:05:00,35.08,35.09,35.03,35.06,24402.0,33.0059,33.0153,32.9589,32.9871,24402.0
2023-12-20 11:10:00,35.06,35.07,35.05,35.06,19657.0,32.9871,32.9965,32.9777,32.9871,19657.0
2023-12-20 11:15:00,35.05,35.08,35.03,35.06,16066.0,32.9777,33.0059,32.9589,32.9871,16066.0
2023-12-20 11:20:00,35.06,35.1,35.05,35.05,37581.0,32.9871,33.0247,32.9777,32.9777,37581.0
2023-12-20 11:25:00,35.05,35.1,35.05,35.1,29013.0,32.9777,33.0247,32.9777,33.0247,29013.0
2023-12-20 11:30:00,35.09,35.09,35.01,35.01,34708.0,33.0153,33.0153,32.9401,32.9401,34708.0
2023-12-20 11:35:00,35.01,35.03,35.0,35.01,32146.0,32.9401,32.9589,32.9306,32.9401,32146.0
2023-12-20 11:40:00,35.0,35.02,35.0,35.0,24760.0,32.9306,32.9495,32.9306,32.9306,24760.0
2023-12-20 11:45:00,35.0,35.03,35.0,35.03,50740.0,32.9306,32.9589,32.9306,32.9589,50740.0
2023-12-20 11:50:00,35.02,35.1,35.02,35.09,47400.0,32.9495,33.0247,32.9495,33.0153,47400.0
2023-12-20 11:55:00,35.09,35.09,35.07,35.08,11284.0,33.0153,33.0153,32.9965,33.0059,11284.0
2023-12-20 12:00:00,35.07,35.11,35.05,35.11,39130.0,32.9965,33.0341,32.9777,33.0341,39130.0
2023-12-20 12:05:00,35.11,35.15,35.11,35.14,48777.0,33.0341,33.0718,33.0341,33.0624,48777.0
2023-12-20 12:10:00,35.14,35.17,35.12,35.16,30240.0,33.0624,33.0906,33.0435,33.0812,30240.0
2023-12-20 12:15:00,35.16,35.17,35.11,35.11,58467.0,33.0812,33.0906,33.0341,33.0341,58467.0
2023-12-20 12:20:00,35.12,35.14,35.11,35.14,15892.0,33.0435,33.0624,33.0341,33.0624,15892.0
2023-12-20 12:25:00,35.13,35.16,35.12,35.16,19495.0,33.053,33.0812,33.0435,33.0812,19495.0
2023-12-20 12:30:00,35.16,35.17,35.06,35.07,74821.0,33.0812,33.0906,32.9871,32.9965,74821.0
2023-12-20 12:35:00,35.08,35.08,35.03,35.05,35568.0,33.0059,33.0059,32.9589,32.9777,35568.0
2023-12-20 12:40:00,35.05,35.09,35.05,35.07,25165.0,32.9777,33.0153,32.9777,32.9965,25165.0
2023-12-20 12:45:00,35.07,35.08,35.04,35.05,34082.0,32.9965,33.0059,32.9683,32.9777,34082.0
2023-12-20 12:50:00,35.05,35.05,35.03,35.03,32010.0,32.9777,32.9777,32.9589,32.9589,32010.0
2023-12-20 12:55:00,35.04,35.06,35.01,35.03,31867.0,32.9683,32.9871,32.9401,32.9589,31867.0
2023-12-20 13:00:00,35.02,35.04,35.02,35.04,16963.0,32.9495,32.9683,32.9495,32.9683,16963.0
2023-12-20 13:05:00,35.04,35.04,35.0,35.04,32030.0,32.9683,32.9683,32.9306,32.9683,32030.0
2023-12-20 13:10:00,35.04,35.05,35.03,35.04,18102.0,32.9683,32.9777,32.9589,32.9683,18102.0
2023-12-20 13:15:00,35.03,35.04,35.01,35.02,24322.0,32.9589,32.9683,32.9401,32.9495,24322.0
2023-12-20 13:20:00,35.03,35.04,35.02,35.03,18015.0,32.9589,32.9683,32.9495,32.9589,18015.0
2023-12-20 13:25:00,35.03,35.03,34.98,34.98,32647.0,32.9589,32.9589,32.9118,32.9118,32647.0
2023-12-20 13:30:00,34.99,35.01,34.97,34.99,30928.0,32.9212,32.9401,32.9024,32.9212,30928.0
2023-12-20 13:35:00,34.99,35.01,34.97,34.98,24792.0,32.9212,32.9401,32.9024,32.9118,24792.0
2023-12-20 13:40:00,34.98,34.99,34.94,34.95,49422.0,32.9118,32.9212,32.8742,32.8836,49422.0
2023-12-20 13:45:00,34.96,34.98,34.93,34.97,27334.0,32.893,32.9118,32.8648,32.9024,27334.0
2023-12-20 13:50:00,34.98,35.0,34.97,34.98,14316.0,32.9118,32.9306,32.9024,32.9118,14316.0
2023-12-20 13:55:00,34.97,34.98,34.96,34.97,13360.0,32.9024,32.9118,32.893,32.9024,13360.0
2023-12-20 14:00:00,34.97,34.97,34.92,34.95,32691.0,32.9024,32.9024,32.8554,32.8836,32691.0
2023-12-20 14:05:00,34.95,34.99,34.94,34.98,21130.0,32.8836,32.9212,32.8742,32.9118,21130.0
2023-12-20 14:10:00,34.98,35.0,34.97,35.0,13114.0,32.9118,32.9306,32.9024,32.9306,13114.0
2023-12-20 14:15:00,35.0,35.01,34.98,35.0,17424.0,32.9306,32.9401,32.9118,32.9306,17424.0
2023-12-20 14:20:00,35.01,35.03,35.01,35.03,15807.0,32.9401,32.9589,32.9401,32.9589,15807.0
2023-12-20 14:25:00,35.03,35.05,35.0,35.05,33240.0,32.9589,32.9777,32.9306,32.9777,33240.0
2023-12-20 14:30:00,35.05,35.05,34.98,34.98,93181.0,32.9777,32.9777,32.9118,32.9118,93181.0
2023-12-20 14:35:00,34.98,34.98,34.89,34.9,47410.0,32.9118,32.9118,32.8271,32.8366,47410.0
2023-12-20 14:40:00,34.9,34.94,34.89,34.89,52951.0,32.8366,32.8742,32.8271,32.8271,52951.0
2023-12-20 14:45:00,34.89,34.91,34.85,34.86,38558.0,32.8271,32.846,32.7895,32.7989,38558.0
2023-12-20 14:50:00,34.86,34.86,34.69,34.76,76189.0,32.7989,32.7989,32.639,32.7048,76189.0
2023-12-20 14:55:00,34.77,34.77,34.72,34.73,48771.0,32.7142,32.7142,32.6672,32.6766,48771.0
2023-12-20 15:00:00,34.72,34.74,34.65,34.66,53679.0,32.6672,32.686,32.6013,32.6107,53679.0
2023-12-20 15:05:00,34.66,34.72,34.64,34.69,56151.0,32.6107,32.6672,32.5919,32.639,56151.0
2023-12-20 15:10:00,34.69,34.76,34.68,34.73,62217.0,32.639,32.7048,32.6296,32.6766,62217.0
2023-12-20 15:15:00,34.73,34.86,34.73,34.83,37423.0,32.6766,32.7989,32.6766,32.7707,37423.0
2023-12-20 15:20:00,34.83,34.85,34.77,34.77,31856.0,32.7707,32.7895,32.7142,32.7142,31856.0
2023-12-20 15:25:00,34.77,34.78,34.72,34.75,37534.0,32.7142,32.7236,32.6672,32.6954,37534.0
2023-12-20 15:30:00,34.74,34.78,34.71,34.75,58457.0,32.686,32.7236,32.6578,32.6954,58457.0
2023-12-20 15:35:00,34.74,34.77,34.71,34.75,53690.0,32.686,32.7142,32.6578,32.6954,53690.0
2023-12-20 15:40:00,34.76,34.79,34.75,34.76,41258.0,32.7048,32.7331,32.6954,32.7048,41258.0
2023-12-20 15:45:00,34.76,34.78,34.75,34.78,89499.0,32.7048,32.7236,32.6954,32.7236,89499.0
2023-12-20 15:50:00,34.78,34.81,34.68,34.7,144289.0,32.7236,32.7519,32.6296,32.6484,144289.0
2023-12-20 15:55:00,34.7,34.71,34.61,34.68,460095.0,32.6484,32.6578,32.5637,32.6296,460095.0
2023-12-21 09:30:00,34.81,34.84,34.6,34.66,107831.0,32.7519,32.7801,32.5543,32.6107,107831.0
2023-12-21 09:35:00,34.68,34.83,34.68,34.83,27136.0,32.6296,32.7707,32.6296,32.7707,27136.0
2023-12-21 09:40:00,34.85,34.86,34.78,34.8,24188.0,32.7895,32.7989,32.7236,32.7425,24188.0
2023-12-21 09:45:00,34.8,34.92,34.79,34.9,38636.0,32.7425,32.8554,32.7331,32.8366,38636.0
2023-12-21 09:50:00,34.9,34.92,34.88,34.92,47763.0,32.8366,32.8554,32.8177,32.8554,47763.0
2023-12-21 09:55:00,34.93,34.93,34.85,34.85,86727.0,32.8648,32.8648,32.7895,32.7895,86727.0
2023-12-21 10:00:00,34.85,34.86,34.77,34.77,66856.0,32.7895,32.7989,32.7142,32.7142,66856.0
2023-12-21 10:05:00,34.77,34.8,34.73,34.74,42628.0,32.7142,32.7425,32.6766,32.686,42628.0
2023-12-21 10:10:00,34.74,34.77,34.73,34.76,35654.0,32.686,32.7142,32.6766,32.7048,35654.0
2023-12-21 10:15:00,34.75,34.76,34.7,34.73,41023.0,32.6954,32.7048,32.6484,32.6766,41023.0
2023-12-21 10:20:00,34.73,34.78,34.71,34.77,67217.0,32.6766,32.7236,32.6578,32.7142,67217.0
2023-12-21 10:25:00,34.77,34.77,34.66,34.68,40171.0,32.7142,32.7142,32.6107,32.6296,40171.0
2023-12-21 10:30:00,34.68,34.72,34.64,34.7,42261.0,32.6296,32.6672,32.5919,32.6484,42261.0
2023-12-21 10:35:00,34.7,34.7,34.67,34.69,24936.0,32.6484,32.6484,32.6202,32.639,24936.0
2023-12-21 10:40:00,34.69,34.74,34.67,34.74,20054.0,32.639,32.686,32.6202,32.686,20054.0
2023-12-21 10:45:00,34.74,34.75,34.68,34.7,48991.0,32.686,32.6954,32.6296,32.6484,48991.0
2023-12-21 10:50:00,34.69,34.73,34.68,34.72,30822.0,32.639,32.6766,32.6296,32.6672,30822.0
2023-12-21 10:55:00,34.71,34.71,34.65,34.67,81391.0,32.6578,32.6578,32.6013,32.6202,81391.0
2023-12-21 11:00:00,34.67,34.69,34.65,34.66,42119.0,32.6202,32.639,32.6013,32.6107,42119.0
2023-12-21 11:05:00,34.66,34.68,34.62,34.68,32566.0,32.6107,32.6296,32.5731,32.6296,32566.0
2023-12-21 11:10:00,34.68,34.7,34.67,34.69,23898.0,32.6296,32.6484,32.6202,32.639,23898.0
2023-12-21 11:15:00,34.7,34.7,34.66,34.67,24725.0,32.6484,32.6484,32.6107,32.6202,24725.0
2023-12-21 11:20:00,34.67,34.7,34.66,34.7,19932.0,32.6202,32.6484,32.6107,32.6484,19932.0
2023-12-21 11:25:00,34.7,34.73,34.69,34.72,33161.0,32.6484,32.6766,32.639,32.6672,33161.0
2023-12-21 11:30:00,34.72,34.75,34.7,34.7,43518.0,32.6672,32.6954,32.6484,32.6484,43518.0
2023-12-21 11:35:00,34.71,34.74,34.68,34.72,81807.0,32.6578,32.686,32.6296,32.6672,81807.0
2023-12-21 11:40:00,34.72,34.73,34.69,34.72,16699.0,32.6672,32.6766,32.639,32.6672,16699.0
2023-12-21 11:45:00,34.71,34.75,34.7,34.73,14329.0,32.6578,32.6954,32.6484,32.6766,14329.0
2023-12-21 11:50:00,34.74,34.78,34.72,34.77,63296.0,32.686,32.7236,32.6672,32.7142,63296.0
2023-12-21 11:55:00,34.77,34.78,34.69,34.69,24116.0,32.7142,32.7236,32.639,32.639,24116.0
2023-12-21 12:00:00,34.69,34.7,34.61,34.61,24803.0,32.639,32.6484,32.5637,32.5637,24803.0
2023-12-21 12:05:00,34.62,34.63,34.58,34.59,26253.0,32.5731,32.5825,32.5355,32.5449,26253.0
2023-12-21 12:10:00,34.6,34.61,34.57,34.6,17399.0,32.5543,32.5637,32.5261,32.5543,17399.0
2023-12-21 12:15:00,34.61,34.62,34.59,34.61,23627.0,32.5637,32.5731,32.5449,32.5637,23627.0
2023-12-21 12:20:00,34.61,34.61,34.56,34.59,20549.0,32.5637,32.5637,32.5167,32.5449,20549.0
2023-12-21 12:25:00,34.58,34.61,34.56,34.56,19019.0,32.5355,32.5637,32.5167,32.5167,19019.0
2023-12-21 12:30:00,34.56,34.63,34.55,34.59,27623.0,32.5167,32.5825,32.5072,32.5449,27623.0
2023-12-21 12:35:00,34.6,34.67,34.59,34.67,106053.0,32.5543,32.6202,32.5449,32.6202,106053.0
2023-12-21 12:40:00,34.67,34.7,34.66,34.7,117622.0,32.6202,32.6484,32.6107,32.6484,117622.0
2023-12-21 12:45:00,34.7,34.71,34.68,34.69,92136.0,32.6484,32.6578,32.6296,32.639,92136.0
2023-12-21 12:50:00,34.68,34.71,34.63,34.64,65486.0,32.6296,32.6578,32.5825,32.5919,65486.0
2023-12-21 12:55:00,34.64,34.69,34.62,34.69,54963.0,32.5919,32.639,32.5731,32.639,54963.0
2023-12-21 13:00:00,34.69,34.73,34.68,34.7,66205.0,32.639,32.6766,32.6296,32.6484,66205.0
2023-12-21 13:05:00,34.7,34.71,34.67,34.7,25955.0,32.6484,32.6578,32.6202,32.6484,25955.0
2023-12-21 13:10:00,34.69,34.71,34.66,34.67,46713.0,32.639,32.6578,32.6107,32.6202,46713.0
2023-12-21 13:15:00,34.66,34.67,34.63,34.65,36714.0,32.6107,32.6202,32.5825,32.6013,36714.0
2023-12-21 13:20:00,34.65,34.7,34.63,34.68,25491.0,32.6013,32.6484,32.5825,32.6296,25491.0
2023-12-21 13:25:00,34.68,34.72,34.67,34.72,28006.0,32.6296,32.6672,32.6202,32.6672,28006.0
2023-12-21 13:30:00,34.73,34.73,34.68,34.7,58390.0,32.6766,32.6766,32.6296,32.6484,58390.0
2023-12-21 13:35:00,34.69,34.71,34.68,34.7,45400.0,32.639,32.6578,32.6296,32.6484,45400.0
2023-12-21 13:40:00,34.7,34.7,34.67,34.69,22545.0,32.6484,32.6484,32.6202,32.639,22545.0
2023-12-21 13:45:00,34.69,34.72,34.68,34.7,59279.0,32.639,32.6672,32.6296,32.6484,59279.0
2023-12-21 13:50:00,34.7,34.75,34.7,34.74,42506.0,32.6484,32.6954,32.6484,32.686,42506.0
2023-12-21 13:55:00,34.73,34.77,34.73,34.77,30157.0,32.6766,32.7142,32.6766,32.7142,30157.0
2023-12-21 14:00:00,34.76,34.79,34.75,34.79,24312.0,32.7048,32.7331,32.6954,32.7331,24312.0
2023-12-21 14:05:00,34.79,34.79,34.76,34.79,23772.0,32.7331,32.7331,32.7048,32.7331,23772.0
2023-12-21 14:10:00,34.79,34.82,34.77,34.77,28108.0,32.7331,32.7613,32.7142,32.7142,28108.0
2023-12-21 14:15:00,34.77,34.79,34.75,34.77,82052.0,32.7142,32.7331,32.6954,32.7142,82052.0
2023-12-21 14:20:00,34.77,34.78,34.76,34.77,30632.0,32.7142,32.7236,32.7048,32.7142,30632.0
2023-12-21 14:25:00,34.77,34.81,34.75,34.8,40683.0,32.7142,32.7519,32.6954,32.7425,40683.0
2023-12-21 14:30:00,34.8,34.87,34.8,34.87,41696.0,32.7425,32.8083,32.7425,32.8083,41696.0
2023-12-21 14:35:00,34.87,34.88,34.84,34.84,31119.0,32.8083,32.8177,32.7801,32.7801,31119.0
2023-12-21 14:40:00,34.84,34.86,34.83,34.83,23768.0,32.7801,32.7989,32.7707,32.7707,23768.0
2023-12-21 14:45:00,34.84,34.84,34.79,34.8,83103.0,32.7801,32.7801,32.7331,32.7425,83103.0
2023-12-21 14:50:00,34.8,34.85,34.79,34.84,68863.0,32.7425,32.7895,32.7331,32.7801,68863.0
2023-12-21 14:55:00,34.84,34.87,34.81,34.87,24563.0,32.7801,32.8083,32.7519,32.8083,24563.0
2023-12-21 15:00:00,34.87,34.88,34.85,34.87,34120.0,32.8083,32.8177,32.7895,32.8083,34120.0
2023-12-21 15:05:00,34.86,34.87,34.8,34.82,40510.0,32.7989,32.8083,32.7425,32.7613,40510.0
2023-12-21 15:10:00,34.83,34.86,34.82,34.83,40977.0,32.7707,32.7989,32.7613,32.7707,40977.0
2023-12-21 15:15:00,34.83,34.83,34.79,34.81,34372.0,32.7707,32.7707,32.7331,32.7519,34372.0
2023-12-21 15:20:00,34.8,34.82,34.79,34.79,55654.0,32.7425,32.7613,32.7331,32.7331,55654.0
2023-12-21 15:25:00,34.8,34.89,34.79,34.89,45083.0,32.7425,32.8271,32.7331,32.8271,45083.0
2023-12-21 15:30:00,34.89,34.9,34.86,34.89,41474.0,32.8271,32.8366,32.7989,32.8271,41474.0
2023-12-21 15:35:00,34.89,34.9,34.86,34.87,57633.0,32.8271,32.8366,32.7989,32.8083,57633.0
2023-12-21 15:40:00,34.87,34.89,34.86,34.88,54005.0,32.8083,32.8271,32.7989,32.8177,54005.0
2023-12-21 15:45:00,34.88,34.89,34.86,34.87,108598.0,32.8177,32.8271,32.7989,32.8083,108598.0
2023-12-21 15:50:00,34.86,34.93,34.86,34.91,138103.0,32.7989,32.8648,32.7989,32.846,138103.0
2023-12-21 15:55:00,34.92,34.99,34.92,34.98,345129.0,32.8554,32.9212,32.8554,32.9118,345129.0
2023-12-22 09:30:00,35.17,35.18,35.08,35.12,53285.0,33.0906,33.1,33.0059,33.0435,53285.0
2023-12-22 09:35:00,35.11,35.21,35.06,35.2,33888.0,33.0341,33.1282,32.9871,33.1188,33888.0
2023-12-22 09:40:00,35.21,35.28,35.19,35.24,38785.0,33.1282,33.1941,33.1094,33.1565,38785.0
2023-12-22 09:45:00,35.24,35.26,35.19,35.2,17917.0,33.1565,33.1753,33.1094,33.1188,17917.0
2023-12-22 09:50:00,35.19,35.28,35.18,35.24,25851.0,33.1094,33.1941,33.1,33.1565,25851.0
2023-12-22 09:55:00,35.24,35.28,35.21,35.22,15170.0,33.1565,33.1941,33.1282,33.1376,15170.0
2023-12-22 10:00:00,35.22,35.31,35.21,35.3,23036.0,33.1376,33.2223,33.1282,33.2129,23036.0
2023-12-22 10:05:00,35.3,35.32,35.27,35.31,26100.0,33.2129,33.2317,33.1847,33.2223,26100.0
2023-12-22 10:10:00,35.31,35.31,35.23,35.24,27985.0,33.2223,33.2223,33.147,33.1565,27985.0
2023-12-22 10:15:00,35.25,35.32,35.23,35.3,31296.0,33.1659,33.2317,33.147,33.2129,31296.0
2023-12-22 10:20:00,35.3,35.34,35.29,35.33,41672.0,33.2129,33.2505,33.2035,33.2411,41672.0
2023-12-22 10:25:00,35.32,35.34,35.3,35.34,24357.0,33.2317,33.2505,33.2129,33.2505,24357.0
2023-12-22 10:30:00,35.34,35.36,35.3,35.31,58482.0,33.2505,33.2694,33.2129,33.2223,58482.0
2023-12-22 10:35:00,35.32,35.32,35.28,35.29,22283.0,33.2317,33.2317,33.1941,33.2035,22283.0
2023-12-22 10:40:00,35.29,35.3,35.26,35.29,77713.0,33.2035,33.2129,33.1753,33.2035,77713.0
2023-12-22 10:45:00,35.29,35.29,35.25,35.29,27498.0,33.2035,33.2035,33.1659,33.2035,27498.0
2023-12-22 10:50:00,35.29,35.29,35.23,35.23,30729.0,33.2035,33.2035,33.147,33.147,30729.0
2023-12-22 10:55:00,35.23,35.24,35.17,35.21,45615.0,33.147,33.1565,33.0906,33.1282,45615.0
2023-12-22 11:00:00,35.21,35.22,35.18,35.18,31610.0,33.1282,33.1376,33.1,33.1,31610.0
2023-12-22 11:05:00,35.18,35.22,35.15,35.2,30170.0,33.1,33.1376,33.0718,33.1188,30170.0
2023-12-22 11:10:00,35.2,35.24,35.19,35.23,52203.0,33.1188,33.1565,33.1094,33.147,52203.0
2023-12-22 11:15:00,35.24,35.25,35.23,35.25,29999.0,33.1565,33.1659,33.147,33.1659,29999.0
2023-12-22 11:20:00,35.26,35.29,35.24,35.27,37386.0,33.1753,33.2035,33.1565,33.1847,37386.0
2023-12-22 11:25:00,35.28,35.3,35.27,35.29,30065.0,33.1941,33.2129,33.1847,33.2035,30065.0
2023-12-22 11:30:00,35.29,35.29,35.23,35.23,26505.0,33.2035,33.2035,33.147,33.147,26505.0
2023-12-22 11:35:00,35.23,35.24,35.18,35.18,31892.0,33.147,33.1565,33.1,33.1,31892.0
2023-12-22 11:40:00,35.18,35.19,35.13,35.15,55821.0,33.1,33.1094,33.053,33.0718,55821.0
2023-12-22 11:45:00,35.15,35.17,35.13,35.16,32493.0,33.0718,33.0906,33.053,33.0812,32493.0
2023-12-22 11:50:00,35.16,35.19,35.15,35.19,42174.0,33.0812,33.1094,33.0718,33.1094,42174.0
2023-12-22 11:55:00,35.19,35.23,35.19,35.21,35852.0,33.1094,33.147,33.1094,33.1282,35852.0
2023-12-22 12:00:00,35.2,35.23,35.2,35.23,110104.0,33.1188,33.147,33.1188,33.147,110104.0
2023-12-22 12:05:00,35.23,35.25,35.22,35.25,24316.0,33.147,33.1659,33.1376,33.1659,24316.0
2023-12-22 12:10:00,35.24,35.26,35.22,35.22,32541.0,33.1565,33.1753,33.1376,33.1376,32541.0
2023-12-22 12:15:00,35.23,35.25,35.22,35.25,15271.0,33.147,33.1659,33.1376,33.1659,15271.0
2023-12-22 12:20:00,35.25,35.27,35.23,35.24,27958.0,33.1659,33.1847,33.147,33.1565,27958.0
2023-12-22 12:25:00,35.25,35.26,35.24,35.25,15716.0,33.1659,33.1753,33.1565,33.1659,15716.0
2023-12-22 12:30:00,35.26,35.28,35.24,35.25,22692.0,33.1753,33.1941,33.1565,33.1659,22692.0
2023-12-22 12:35:00,35.25,35.28,35.23,35.27,22831.0,33.1659,33.1941,33.147,33.1847,22831.0
2023-12-22 12:40:00,35.27,35.3,35.26,35.29,19494.0,33.1847,33.2129,33.1753,33.2035,19494.0
2023-12-22 12:45:00,35.29,35.29,35.27,35.28,18430.0,33.2035,33.2035,33.1847,33.1941,18430.0
2023-12-22 12:50:00,35.28,35.33,35.27,35.33,32253.0,33.1941,33.2411,33.1847,33.2411,32253.0
2023-12-22 12:55:00,35.33,35.35,35.32,35.34,39029.0,33.2411,33.2599,33.2317,33.2505,39029.0
2023-12-22 13:00:00,35.34,35.34,35.3,35.3,26731.0,33.2505,33.2505,33.2129,33.2129,26731.0
2023-12-22 13:05:00,35.31,35.32,35.29,35.3,20039.0,33.2223,33.2317,33.2035,33.2129,20039.0
2023-12-22 13:10:00,35.3,35.31,35.3,35.3,5391.0,33.2129,33.2223,33.2129,33.2129,5391.0
2023-12-22 13:15:00,35.31,35.31,35.3,35.31,6734.0,33.2223,33.2223,33.2129,33.2223,6734.0
2023-12-22 13:20:00,35.31,35.31,35.29,35.3,17089.0,33.2223,33.2223,33.2035,33.2129,17089.0
2023-12-22 13:25:00,35.31,35.32,35.28,35.3,22389.0,33.2223,33.2317,33.1941,33.2129,22389.0
2023-12-22 13:30:00,35.3,35.31,35.29,35.3,16099.0,33.2129,33.2223,33.2035,33.2129,16099.0
2023-12-22 13:35:00,35.31,35.32,35.3,35.3,17394.0,33.2223,33.2317,33.2129,33.2129,17394.0
2023-12-22 13:40:00,35.31,35.32,35.28,35.3,11849.0,33.2223,33.2317,33.1941,33.2129,11849.0
2023-12-22 13:45:00,35.29,35.32,35.28,35.32,24573.0,33.2035,33.2317,33.1941,33.2317,24573.0
2023-12-22 13:50:00,35.32,35.38,35.32,35.38,72105.0,33.2317,33.2882,33.2317,33.2882,72105.0
2023-12-22 13:55:00,35.38,35.38,35.34,35.34,65928.0,33.2882,33.2882,33.2505,33.2505,65928.0
2023-12-22 14:00:00,35.34,35.34,35.29,35.29,20913.0,33.2505,33.2505,33.2035,33.2035,20913.0
2023-12-22 14:05:00,35.29,35.29,35.24,35.25,52724.0,33.2035,33.2035,33.1565,33.1659,52724.0
2023-12-22 14:10:00,35.25,35.25,35.22,35.23,25712.0,33.1659,33.1659,33.1376,33.147,25712.0
2023-12-22 14:15:00,35.23,35.23,35.17,35.2,17768.0,33.147,33.147,33.0906,33.1188,17768.0
2023-12-22 14:20:00,35.2,35.22,35.15,35.16,30369.0,33.1188,33.1376,33.0718,33.0812,30369.0
2023-12-22 14:25:00,35.16,35.16,35.12,35.12,20172.0,33.0812,33.0812,33.0435,33.0435,20172.0
2023-12-22 14:30:00,35.11,35.13,35.08,35.11,36866.0,33.0341,33.053,33.0059,33.0341,36866.0
2023-12-22 14:35:00,35.1,35.18,35.1,35.16,20922.0,33.0247,33.1,33.0247,33.0812,20922.0
2023-12-22 14:40:00,35.16,35.21,35.15,35.2,21847.0,33.0812,33.1282,33.0718,33.1188,21847.0
2023-12-22 14:45:00,35.2,35.24,35.2,35.23,23276.0,33.1188,33.1565,33.1188,33.147,23276.0
2023-12-22 14:50:00,35.22,35.24,35.21,35.23,17145.0,33.1376,33.1565,33.1282,33.147,17145.0
2023-12-22 14:55:00,35.23,35.24,35.22,35.23,10944.0,33.147,33.1565,33.1376,33.147,10944.0
2023-12-22 15:00:00,35.24,35.26,35.21,35.24,47740.0,33.1565,33.1753,33.1282,33.1565,47740.0
2023-12-22 15:05:00,35.25,35.25,35.19,35.2,21990.0,33.1659,33.1659,33.1094,33.1188,21990.0
2023-12-22 15:10:00,35.2,35.22,35.18,35.2,19238.0,33.1188,33.1376,33.1,33.1188,19238.0
2023-12-22 15:15:00,35.2,35.2,35.18,35.2,36568.0,33.1188,33.1188,33.1,33.1188,36568.0
2023-12-22 15:20:00,35.2,35.2,35.16,35.18,24108.0,33.1188,33.1188,33.0812,33.1,24108.0
2023-12-22 15:25:00,35.18,35.2,35.17,35.19,14852.0,33.1,33.1188,33.0906,33.1094,14852.0
2023-12-22 15:30:00,35.2,35.2,35.16,35.18,27855.0,33.1188,33.1188,33.0812,33.1,27855.0
2023-12-22 15:35:00,35.18,35.18,35.12,35.13,56949.0,33.1,33.1,33.0435,33.053,56949.0
2023-12-22 15:40:00,35.13,35.19,35.12,35.19,38158.0,33.053,33.1094,33.0435,33.1094,38158.0
2023-12-22 15:45:00,35.19,35.19,35.13,35.14,93689.0,33.1094,33.1094,33.053,33.0624,93689.0
2023-12-22 15:50:00,35.13,35.18,35.1,35.16,195646.0,33.053,33.1,33.0247,33.0812,195646.0
2023-12-22 15:55:00,35.16,35.19,35.14,35.16,374934.0,33.0812,33.1094,33.0624,33.0812,374934.0
2023-12-26 09:30:00,35.23,35.38,35.23,35.32,166964.0,33.147,33.2882,33.147,33.2317,166964.0
2023-12-26 09:35:00,35.31,35.32,35.24,35.28,34344.0,33.2223,33.2317,33.1565,33.1941,34344.0
2023-12-26 09:40:00,35.27,35.28,35.16,35.23,25167.0,33.1847,33.1941,33.0812,33.147,25167.0
2023-12-26 09:45:00,35.22,35.24,35.15,35.16,27275.0,33.1376,33.1565,33.0718,33.0812,27275.0
2023-12-26 09:50:00,35.17,35.21,35.13,35.18,33330.0,33.0906,33.1282,33.053,33.1,33330.0
2023-12-26 09:55:00,35.19,35.22,35.17,35.19,21419.0,33.1094,33.1376,33.0906,33.1094,21419.0
2023-12-26 10:00:00,35.19,35.23,35.18,35.2,40547.0,33.1094,33.147,33.1,33.1188,40547.0
2023-12-26 10:05:00,35.21,35.27,35.21,35.25,23504.0,33.1282,33.1847,33.1282,33.1659,23504.0
2023-12-26 10:10:00,35.26,35.27,35.21,35.22,22024.0,33.1753,33.1847,33.1282,33.1376,22024.0
2023-12-26 10:15:00,35.23,35.24,35.2,35.2,17254.0,33.147,33.1565,33.1188,33.1188,17254.0
2023-12-26 10:20:00,35.2,35.25,35.2,35.24,19427.0,33.1188,33.1659,33.1188,33.1565,19427.0
2023-12-26 10:25:00,35.25,35.27,35.2,35.22,20518.0,33.1659,33.1847,33.1188,33.1376,20518.0
2023-12-26 10:30:00,35.22,35.23,35.18,35.23,30789.0,33.1376,33.147,33.1,33.147,30789.0
2023-12-26 10:35:00,35.23,35.25,35.22,35.25,23733.0,33.147,33.1659,33.1376,33.1659,23733.0
2023-12-26 10:40:00,35.25,35.25,35.22,35.23,31642.0,33.1659,33.1659,33.1376,33.147,31642.0
2023-12-26 10:45:00,35.23,35.28,35.23,35.27,28368.0,33.147,33.1941,33.147,33.1847,28368.0
2023-12-26 10:50:00,35.27,35.28,35.23,35.24,20867.0,33.1847,33.1941,33.147,33.1565,20867.0
2023-12-26 10:55:00,35.25,35.26,35.24,35.25,25940.0,33.1659,33.1753,33.1565,33.1659,25940.0
2023-12-26 11:00:00,35.25,35.29,35.24,35.29,19528.0,33.1659,33.2035,33.1565,33.2035,19528.0
2023-12-26 11:05:00,35.28,35.3,35.25,35.27,26752.0,33.1941,33.2129,33.1659,33.1847,26752.0
2023-12-26 11:10:00,35.27,35.29,35.27,35.27,12502.0,33.1847,33.2035,33.1847,33.1847,12502.0
2023-12-26 11:15:00,35.27,35.29,35.26,35.26,37375.0,33.1847,33.2035,33.1753,33.1753,37375.0
2023-12-26 11:20:00,35.27,35.27,35.2,35.22,27674.0,33.1847,33.1847,33.1188,33.1376,27674.0
2023-12-26 11:25:00,35.22,35.22,35.17,35.18,25885.0,33.1376,33.1376,33.0906,33.1,25885.0
2023-12-26 11:30:00,35.19,35.2,35.17,35.19,34074.0,33.1094,33.1188,33.0906,33.1094,34074.0
2023-12-26 11:35:00,35.2,35.2,35.17,35.18,19819.0,33.1188,33.1188,33.0906,33.1,19819.0
2023-12-26 11:40:00,35.19,35.21,35.18,35.2,8744.0,33.1094,33.1282,33.1,33.1188,8744.0
2023-12-26 11:45:00,35.2,35.21,35.17,35.19,26038.0,33.1188,33.1282,33.0906,33.1094,26038.0
2023-12-26 11:50:00,35.19,35.2,35.17,35.2,19682.0,33.1094,33.1188,33.0906,33.1188,19682.0
2023-12-26 11:55:00,35.2,35.22,35.2,35.21,11853.0,33.1188,33.1376,33.1188,33.1282,11853.0
2023-12-26 12:00:00,35.21,35.23,35.19,35.2,14784.0,33.1282,33.147,33.1094,33.1188,14784.0
2023-12-26 12:05:00,35.2,35.23,35.19,35.22,26908.0,33.1188,33.147,33.1094,33.1376,26908.0
2023-12-26 12:10:00,35.22,35.24,35.21,35.24,14441.0,33.1376,33.1565,33.1282,33.1565,14441.0
2023-12-26 12:15:00,35.23,35.25,35.22,35.22,15145.0,33.147,33.1659,33.1376,33.1376,15145.0
2023-12-26 12:20:00,35.23,35.24,35.21,35.23,26509.0,33.147,33.1565,33.1282,33.147,26509.0
2023-12-26 12:25:00,35.22,35.24,35.21,35.22,28005.0,33.1376,33.1565,33.1282,33.1376,28005.0
2023-12-26 12:30:00,35.21,35.23,35.2,35.21,26144.0,33.1282,33.147,33.1188,33.1282,26144.0
2023-12-26 12:35:00,35.2,35.22,35.2,35.21,22679.0,33.1188,33.1376,33.1188,33.1282,22679.0
2023-12-26 12:40:00,35.21,35.22,35.19,35.2,23951.0,33.1282,33.1376,33.1094,33.1188,23951.0
2023-12-26 12:45:00,35.2,35.22,35.2,35.21,10452.0,33.1188,33.1376,33.1188,33.1282,10452.0
2023-12-26 12:50:00,35.22,35.24,35.21,35.24,14665.0,33.1376,33.1565,33.1282,33.1565,14665.0
2023-12-26 12:55:00,35.24,35.24,35.2,35.22,14383.0,33.1565,33.1565,33.1188,33.1376,14383.0
2023-12-26 13:00:00,35.22,35.24,35.21,35.23,11037.0,33.1376,33.1565,33.1282,33.147,11037.0
2023-12-26 13:05:00,35.24,35.25,35.23,35.23,36766.0,33.1565,33.1659,33.147,33.147,36766.0
2023-12-26 13:10:00,35.23,35.25,35.23,35.24,10946.0,33.147,33.1659,33.147,33.1565,10946.0
2023-12-26 13:15:00,35.24,35.25,35.23,35.25,7944.0,33.1565,33.1659,33.147,33.1659,7944.0
2023-12-26 13:20:00,35.24,35.25,35.22,35.24,11124.0,33.1565,33.1659,33.1376,33.1565,11124.0
2023-12-26 13:25:00,35.24,35.25,35.22,35.23,30500.0,33.1565,33.1659,33.1376,33.147,30500.0
2023-12-26 13:30:00,35.23,35.24,35.21,35.22,18420.0,33.147,33.1565,33.1282,33.1376,18420.0
2023-12-26 13:35:00,35.21,35.22,35.19,35.21,17351.0,33.1282,33.1376,33.1094,33.1282,17351.0
2023-12-26 13:40:00,35.22,35.24,35.21,35.23,54657.0,33.1376,33.1565,33.1282,33.147,54657.0
2023-12-26 13:45:00,35.23,35.23,35.21,35.21,8075.0,33.147,33.147,33.1282,33.1282,8075.0
2023-12-26 13:50:00,35.22,35.22,35.2,35.2,15505.0,33.1376,33.1376,33.1188,33.1188,15505.0
2023-12-26 13:55:00,35.2,35.22,35.19,35.21,26432.0,33.1188,33.1376,33.1094,33.1282,26432.0
2023-12-26 14:00:00,35.2,35.22,35.19,35.21,22581.0,33.1188,33.1376,33.1094,33.1282,22581.0
2023-12-26 14:05:00,35.21,35.23,35.2,35.22,12787.0,33.1282,33.147,33.1188,33.1376,12787.0
2023-12-26 14:10:00,35.23,35.23,35.19,35.2,20366.0,33.147,33.147,33.1094,33.1188,20366.0
2023-12-26 14:15:00,35.2,35.23,35.2,35.23,7094.0,33.1188,33.147,33.1188,33.147,7094.0
2023-12-26 14:20:00,35.22,35.23,35.18,35.18,20000.0,33.1376,33.147,33.1,33.1,20000.0
2023-12-26 14:25:00,35.19,35.2,35.17,35.19,17712.0,33.1094,33.1188,33.0906,33.1094,17712.0
2023-12-26 14:30:00,35.19,35.21,35.18,35.2,14421.0,33.1094,33.1282,33.1,33.1188,14421.0
2023-12-26 14:35:00,35.19,35.2,35.17,35.18,12793.0,33.1094,33.1188,33.0906,33.1,12793.0
2023-12-26 14:40:00,35.17,35.18,35.16,35.16,12538.0,33.0906,33.1,33.0812,33.0812,12538.0
2023-12-26 14:45:00,35.16,35.19,35.15,35.19,39360.0,33.0812,33.1094,33.0718,33.1094,39360.0
2023-12-26 14:50:00,35.19,35.2,35.17,35.2,14710.0,33.1094,33.1188,33.0906,33.1188,14710.0
2023-12-26 14:55:00,35.2,35.21,35.18,35.18,17653.0,33.1188,33.1282,33.1,33.1,17653.0
2023-12-26 15:00:00,35.19,35.19,35.15,35.19,26042.0,33.1094,33.1094,33.0718,33.1094,26042.0
2023-12-26 15:05:00,35.19,35.19,35.17,35.17,12114.0,33.1094,33.1094,33.0906,33.0906,12114.0
2023-12-26 15:10:00,35.18,35.2,35.17,35.19,18630.0,33.1,33.1188,33.0906,33.1094,18630.0
2023-12-26 15:15:00,35.18,35.19,35.15,35.18,30101.0,33.1,33.1094,33.0718,33.1,30101.0
2023-12-26 15:20:00,35.18,35.18,35.15,35.18,18864.0,33.1,33.1,33.0718,33.1,18864.0
2023-12-26 15:25:00,35.18,35.23,35.18,35.2,34466.0,33.1,33.147,33.1,33.1188,34466.0
2023-12-26 15:30:00,35.19,35.21,35.19,35.2,25814.0,33.1094,33.1282,33.1094,33.1188,25814.0
2023-12-26 15:35:00,35.2,35.21,35.16,35.17,34825.0,33.1188,33.1282,33.0812,33.0906,34825.0
2023-12-26 15:40:00,35.16,35.17,35.15,35.16,21733.0,33.0812,33.0906,33.0718,33.0812,21733.0
2023-12-26 15:45:00,35.16,35.18,35.14,35.16,51644.0,33.0812,33.1,33.0624,33.0812,51644.0
2023-12-26 15:50:00,35.15,35.16,35.08,35.09,135103.0,33.0718,33.0812,33.0059,33.0153,135103.0
2023-12-26 15:55:00,35.08,35.13,35.08,35.12,224540.0,33.0059,33.053,33.0059,33.0435,224540.0
2023-12-27 09:30:00,35.03,35.08,34.92,35.05,84541.0,32.9589,33.0059,32.8554,32.9777,84541.0
2023-12-27 09:35:00,35.05,35.16,35.02,35.14,32870.0,32.9777,33.0812,32.9495,33.0624,32870.0
2023-12-27 09:40:00,35.14,35.19,35.11,35.18,18253.0,33.0624,33.1094,33.0341,33.1,18253.0
2023-12-27 09:45:00,35.18,35.23,35.16,35.23,19023.0,33.1,33.147,33.0812,33.147,19023.0
2023-12-27 09:50:00,35.23,35.28,35.22,35.28,24420.0,33.147,33.1941,33.1376,33.1941,24420.0
2023-12-27 09:55:00,35.27,35.28,35.18,35.21,21932.0,33.1847,33.1941,33.1,33.1282,21932.0
2023-12-27 10:00:00,35.2,35.22,35.15,35.17,20864.0,33.1188,33.1376,33.0718,33.0906,20864.0
2023-12-27 10:05:00,35.17,35.21,35.16,35.21,20670.0,33.0906,33.1282,33.0812,33.1282,20670.0
2023-12-27 10:10:00,35.22,35.24,35.18,35.2,23338.0,33.1376,33.1565,33.1,33.1188,23338.0
2023-12-27 10:15:00,35.19,35.22,35.17,35.18,18033.0,33.1094,33.1376,33.0906,33.1,18033.0
2023-12-27 10:20:00,35.17,35.18,35.15,35.16,18603.0,33.0906,33.1,33.0718,33.0812,18603.0
2023-12-27 10:25:00,35.16,35.17,35.12,35.14,28981.0,33.0812,33.0906,33.0435,33.0624,28981.0
2023-12-27 10:30:00,35.15,35.18,35.14,35.16,37632.0,33.0718,33.1,33.0624,33.0812,37632.0
2023-12-27 10:35:00,35.16,35.18,35.14,35.17,22861.0,33.0812,33.1,33.0624,33.0906,22861.0
2023-12-27 10:40:00,35.18,35.19,35.14,35.15,20786.0,33.1,33.1094,33.0624,33.0718,20786.0
2023-12-27 10:45:00,35.15,35.17,35.13,35.14,23294.0,33.0718,33.0906,33.053,33.0624,23294.0
2023-12-27 10:50:00,35.13,35.13,35.1,35.13,19344.0,33.053,33.053,33.0247,33.053,19344.0
2023-12-27 10:55:00,35.13,35.16,35.12,35.15,31320.0,33.053,33.0812,33.0435,33.0718,31320.0
2023-12-27 11:00:00,35.15,35.15,35.1,35.12,31902.0,33.0718,33.0718,33.0247,33.0435,31902.0
2023-12-27 11:05:00,35.11,35.17,35.11,35.16,24220.0,33.0341,33.0906,33.0341,33.0812,24220.0
2023-12-27 11:10:00,35.15,35.19,35.14,35.18,26166.0,33.0718,33.1094,33.0624,33.1,26166.0
2023-12-27 11:15:00,35.17,35.18,35.14,35.15,18328.0,33.0906,33.1,33.0624,33.0718,18328.0
2023-12-27 11:20:00,35.14,35.18,35.14,35.18,14955.0,33.0624,33.1,33.0624,33.1,14955.0
2023-12-27 11:25:00,35.18,35.18,35.12,35.13,15033.0,33.1,33.1,33.0435,33.053,15033.0
2023-12-27 11:30:00,35.12,35.19,35.12,35.16,20623.0,33.0435,33.1094,33.0435,33.0812,20623.0
2023-12-27 11:35:00,35.15,35.15,35.13,35.15,10433.0,33.0718,33.0718,33.053,33.0718,10433.0
2023-12-27 11:40:00,35.15,35.18,35.14,35.18,19676.0,33.0718,33.1,33.0624,33.1,19676.0
2023-12-27 11:45:00,35.18,35.18,35.13,35.14,18401.0,33.1,33.1,33.053,33.0624,18401.0
2023-12-27 11:50:00,35.14,35.18,35.13,35.16,18462.0,33.0624,33.1,33.053,33.0812,18462.0
2023-12-27 11:55:00,35.16,35.17,35.13,35.14,7185.0,33.0812,33.0906,33.053,33.0624,7185.0
2023-12-27 12:00:00,35.14,35.14,35.11,35.13,15554.0,33.0624,33.0624,33.0341,33.053,15554.0
2023-12-27 12:05:00,35.13,35.13,35.09,35.12,13823.0,33.053,33.053,33.0153,33.0435,13823.0
2023-12-27 12:10:00,35.12,35.12,35.08,35.09,21568.0,33.0435,33.0435,33.0059,33.0153,21568.0
2023-12-27 12:15:00,35.09,35.11,35.07,35.09,37123.0,33.0153,33.0341,32.9965,33.0153,37123.0
2023-12-27 12:20:00,35.08,35.12,35.08,35.1,15693.0,33.0059,33.0435,33.0059,33.0247,15693.0
2023-12-27 12:25:00,35.1,35.11,35.07,35.08,10924.0,33.0247,33.0341,32.9965,33.0059,10924.0
2023-12-27 12:30:00,35.09,35.11,35.08,35.11,10644.0,33.0153,33.0341,33.0059,33.0341,10644.0
2023-12-27 12:35:00,35.11,35.11,35.09,35.1,13378.0,33.0341,33.0341,33.0153,33.0247,13378.0
2023-12-27 12:40:00,35.11,35.11,35.05,35.07,17860.0,33.0341,33.0341,32.9777,32.9965,17860.0
2023-12-27 12:45:00,35.07,35.09,35.07,35.09,10510.0,32.9965,33.0153,32.9965,33.0153,10510.0
2023-12-27 12:50:00,35.09,35.09,35.06,35.08,13177.0,33.0153,33.0153,32.9871,33.0059,13177.0
2023-12-27 12:55:00,35.08,35.09,35.07,35.08,10245.0,33.0059,33.0153,32.9965,33.0059,10245.0
2023-12-27 13:00:00,35.08,35.12,35.07,35.11,18672.0,33.0059,33.0435,32.9965,33.0341,18672.0
2023-12-27 13:05:00,35.1,35.14,35.09,35.14,21848.0,33.0247,33.0624,33.0153,33.0624,21848.0
2023-12-27 13:10:00,35.14,35.15,35.11,35.12,31859.0,33.0624,33.0718,33.0341,33.0435,31859.0
2023-12-27 13:15:00,35.11,35.13,35.1,35.12,15986.0,33.0341,33.053,33.0247,33.0435,15986.0
2023-12-27 13:20:00,35.12,35.14,35.11,35.12,20461.0,33.0435,33.0624,33.0341,33.0435,20461.0
2023-12-27 13:25:00,35.12,35.14,35.11,35.12,12512.0,33.0435,33.0624,33.0341,33.0435,12512.0
2023-12-27 13:30:00,35.13,35.14,35.08,35.08,12457.0,33.053,33.0624,33.0059,33.0059,12457.0
2023-12-27 13:35:00,35.09,35.09,35.07,35.08,9401.0,33.0153,33.0153,32.9965,33.0059,9401.0
2023-12-27 13:40:00,35.07,35.09,35.06,35.07,17124.0,32.9965,33.0153,32.9871,32.9965,17124.0
2023-12-27 13:45:00,35.07,35.07,35.03,35.04,8208.0,32.9965,32.9965,32.9589,32.9683,8208.0
2023-12-27 13:50:00,35.05,35.06,35.03,35.05,16057.0,32.9777,32.9871,32.9589,32.9777,16057.0
2023-12-27 13:55:00,35.05,35.05,35.01,35.02,17839.0,32.9777,32.9777,32.9401,32.9495,17839.0
2023-12-27 14:00:00,35.01,35.01,34.93,34.94,40037.0,32.9401,32.9401,32.8648,32.8742,40037.0
2023-12-27 14:05:00,34.94,34.96,34.92,34.95,43141.0,32.8742,32.893,32.8554,32.8836,43141.0
2023-12-27 14:10:00,34.95,34.96,34.9,34.92,27753.0,32.8836,32.893,32.8366,32.8554,27753.0
2023-12-27 14:15:00,34.91,34.94,34.9,34.94,16809.0,32.846,32.8742,32.8366,32.8742,16809.0
2023-12-27 14:20:00,34.94,34.97,34.93,34.96,22398.0,32.8742,32.9024,32.8648,32.893,22398.0
2023-12-27 14:25:00,34.97,34.99,34.95,34.97,32102.0,32.9024,32.9212,32.8836,32.9024,32102.0
2023-12-27 14:30:00,34.96,34.97,34.93,34.94,24979.0,32.893,32.9024,32.8648,32.8742,24979.0
2023-12-27 14:35:00,34.94,34.98,34.94,34.97,17819.0,32.8742,32.9118,32.8742,32.9024,17819.0
2023-12-27 14:40:00,34.96,34.97,34.94,34.95,20916.0,32.893,32.9024,32.8742,32.8836,20916.0
2023-12-27 14:45:00,34.95,34.96,34.94,34.96,12849.0,32.8836,32.893,32.8742,32.893,12849.0
2023-12-27 14:50:00,34.95,34.97,34.94,34.95,14744.0,32.8836,32.9024,32.8742,32.8836,14744.0
2023-12-27 14:55:00,34.95,34.95,34.92,34.95,50690.0,32.8836,32.8836,32.8554,32.8836,50690.0
2023-12-27 15:00:00,34.95,34.98,34.94,34.97,19841.0,32.8836,32.9118,32.8742,32.9024,19841.0
2023-12-27 15:05:00,34.97,34.97,34.93,34.94,44716.0,32.9024,32.9024,32.8648,32.8742,44716.0
2023-12-27 15:10:00,34.95,34.98,34.94,34.94,19263.0,32.8836,32.9118,32.8742,32.8742,19263.0
2023-12-27 15:15:00,34.95,34.96,34.91,34.91,32445.0,32.8836,32.893,32.846,32.846,32445.0
2023-12-27 15:20:00,34.91,34.95,34.9,34.95,27176.0,32.846,32.8836,32.8366,32.8836,27176.0
2023-12-27 15:25:00,34.94,34.94,34.9,34.94,26575.0,32.8742,32.8742,32.8366,32.8742,26575.0
2023-12-27 15:30:00,34.94,34.96,34.92,34.95,32142.0,32.8742,32.893,32.8554,32.8836,32142.0
2023-12-27 15:35:00,34.95,34.98,34.95,34.97,56116.0,32.8836,32.9118,32.8836,32.9024,56116.0
2023-12-27 15:40:00,34.97,34.97,34.9,34.91,37161.0,32.9024,32.9024,32.8366,32.846,37161.0
2023-12-27 15:45:00,34.91,34.95,34.89,34.94,93280.0,32.846,32.8836,32.8271,32.8742,93280.0
2023-12-27 15:50:00,34.93,34.98,34.92,34.98,175079.0,32.8648,32.9118,32.8554,32.9118,175079.0
2023-12-27 15:55:00,34.98,35.04,34.97,35.03,353790.0,32.9118,32.9683,32.9024,32.9589,353790.0
2023-12-28 09:30:00,35.0,35.17,34.97,35.12,86149.0,32.9306,33.0906,32.9024,33.0435,86149.0
2023-12-28 09:35:00,35.1,35.21,35.1,35.18,30026.0,33.0247,33.1282,33.0247,33.1,30026.0
2023-12-28 09:40:00,35.19,35.21,35.07,35.09,29188.0,33.1094,33.1282,32.9965,33.0153,29188.0
2023-12-28 09:45:00,35.09,35.15,35.07,35.12,18508.0,33.0153,33.0718,32.9965,33.0435,18508.0
2023-12-28 09:50:00,35.13,35.15,35.11,35.14,14112.0,33.053,33.0718,33.0341,33.0624,14112.0
2023-12-28 09:55:00,35.15,35.2,35.13,35.13,21937.0,33.0718,33.1188,33.053,33.053,21937.0
2023-12-28 10:00:00,35.14,35.16,35.11,35.16,21540.0,33.0624,33.0812,33.0341,33.0812,21540.0
2023-12-28 10:05:00,35.15,35.16,35.11,35.12,49279.0,33.0718,33.0812,33.0341,33.0435,49279.0
2023-12-28 10:10:00,35.12,35.13,35.07,35.08,31154.0,33.0435,33.053,32.9965,33.0059,31154.0
2023-12-28 10:15:00,35.08,35.1,35.04,35.05,18097.0,33.0059,33.0247,32.9683,32.9777,18097.0
2023-12-28 10:20:00,35.05,35.08,35.03,35.04,23290.0,32.9777,33.0059,32.9589,32.9683,23290.0
2023-12-28 10:25:00,35.04,35.06,34.98,34.98,17371.0,32.9683,32.9871,32.9118,32.9118,17371.0
2023-12-28 10:30:00,34.99,35.02,34.95,34.95,54102.0,32.9212,32.9495,32.8836,32.8836,54102.0
2023-12-28 10:35:00,34.95,34.96,34.92,34.93,47635.0,32.8836,32.893,32.8554,32.8648,47635.0
2023-12-28 10:40:00,34.94,34.96,34.92,34.95,39307.0,32.8742,32.893,32.8554,32.8836,39307.0
2023-12-28 10:45:00,34.94,34.97,34.91,34.92,38696.0,32.8742,32.9024,32.846,32.8554,38696.0
2023-12-28 10:50:00,34.92,34.93,34.87,34.89,69231.0,32.8554,32.8648,32.8083,32.8271,69231.0
2023-12-28 10:55:00,34.9,34.9,34.84,34.86,38585.0,32.8366,32.8366,32.7801,32.7989,38585.0
2023-12-28 11:00:00,34.86,34.91,34.85,34.88,34549.0,32.7989,32.846,32.7895,32.8177,34549.0
2023-12-28 11:05:00,34.88,34.91,34.87,34.9,41190.0,32.8177,32.846,32.8083,32.8366,41190.0
2023-12-28 11:10:00,34.9,34.95,34.9,34.94,44288.0,32.8366,32.8836,32.8366,32.8742,44288.0
2023-12-28 11:15:00,34.94,34.94,34.89,34.9,49897.0,32.8742,32.8742,32.8271,32.8366,49897.0
2023-12-28 11:20:00,34.91,34.95,34.9,34.94,77220.0,32.846,32.8836,32.8366,32.8742,77220.0
2023-12-28 11:25:00,34.93,34.96,34.89,34.95,38399.0,32.8648,32.893,32.8271,32.8836,38399.0
2023-12-28 11:30:00,34.95,34.97,34.92,34.94,49846.0,32.8836,32.9024,32.8554,32.8742,49846.0
2023-12-28 11:35:00,34.93,34.96,34.92,34.95,30237.0,32.8648,32.893,32.8554,32.8836,30237.0
2023-12-28 11:40:00,34.95,34.97,34.93,34.97,27053.0,32.8836,32.9024,32.8648,32.9024,27053.0
2023-12-28 11:45:00,34.96,34.99,34.95,34.96,18175.0,32.893,32.9212,32.8836,32.893,18175.0
2023-12-28 11:50:00,34.95,34.97,34.93,34.94,43655.0,32.8836,32.9024,32.8648,32.8742,43655.0
2023-12-28 11:55:00,34.94,34.95,34.92,34.92,14885.0,32.8742,32.8836,32.8554,32.8554,14885.0
2023-12-28 12:00:00,34.93,34.97,34.92,34.96,23210.0,32.8648,32.9024,32.8554,32.893,23210.0
2023-12-28 12:05:00,34.97,34.97,34.95,34.96,19376.0,32.9024,32.9024,32.8836,32.893,19376.0
2023-12-28 12:10:00,34.96,35.0,34.96,34.98,34233.0,32.893,32.9306,32.893,32.9118,34233.0
2023-12-28 12:15:00,34.98,34.99,34.92,34.94,100572.0,32.9118,32.9212,32.8554,32.8742,100572.0
2023-12-28 12:20:00,34.94,34.94,34.9,34.91,50063.0,32.8742,32.8742,32.8366,32.846,50063.0
2023-12-28 12:25:00,34.92,34.92,34.89,34.9,34265.0,32.8554,32.8554,32.8271,32.8366,34265.0
2023-12-28 12:30:00,34.9,34.92,34.88,34.91,36912.0,32.8366,32.8554,32.8177,32.846,36912.0
2023-12-28 12:35:00,34.91,34.94,34.89,34.91,12177.0,32.846,32.8742,32.8271,32.846,12177.0
2023-12-28 12:40:00,34.91,34.91,34.88,34.89,11774.0,32.846,32.846,32.8177,32.8271,11774.0
2023-12-28 12:45:00,34.89,34.92,34.89,34.91,16526.0,32.8271,32.8554,32.8271,32.846,16526.0
2023-12-28 12:50:00,34.9,34.93,34.9,34.9,18335.0,32.8366,32.8648,32.8366,32.8366,18335.0
2023-12-28 12:55:00,34.9,34.91,34.87,34.88,33622.0,32.8366,32.846,32.8083,32.8177,33622.0
2023-12-28 13:00:00,34.88,34.91,34.82,34.84,29194.0,32.8177,32.846,32.7613,32.7801,29194.0
2023-12-28 13:05:00,34.84,34.87,34.83,34.87,13022.0,32.7801,32.8083,32.7707,32.8083,13022.0
2023-12-28 13:10:00,34.86,34.87,34.85,34.86,10120.0,32.7989,32.8083,32.7895,32.7989,10120.0
2023-12-28 13:15:00,34.86,34.89,34.85,34.88,16485.0,32.7989,32.8271,32.7895,32.8177,16485.0
2023-12-28 13:20:00,34.89,34.92,34.89,34.89,14455.0,32.8271,32.8554,32.8271,32.8271,14455.0
2023-12-28 13:25:00,34.89,34.9,34.86,34.87,12819.0,32.8271,32.8366,32.7989,32.8083,12819.0
2023-12-28 13:30:00,34.87,34.89,34.86,34.88,15497.0,32.8083,32.8271,32.7989,32.8177,15497.0
2023-12-28 13:35:00,34.87,34.92,34.87,34.9,18505.0,32.8083,32.8554,32.8083,32.8366,18505.0
2023-12-28 13:40:00,34.91,34.92,34.88,34.91,23390.0,32.846,32.8554,32.8177,32.846,23390.0
2023-12-28 13:45:00,34.91,34.92,34.89,34.9,21991.0,32.846,32.8554,32.8271,32.8366,21991.0
2023-12-28 13:50:00,34.9,34.91,34.87,34.89,23369.0,32.8366,32.846,32.8083,32.8271,23369.0
2023-12-28 13:55:00,34.89,34.9,34.88,34.9,12968.0,32.8271,32.8366,32.8177,32.8366,12968.0
2023-12-28 14:00:00,34.9,34.94,34.89,34.94,19509.0,32.8366,32.8742,32.8271,32.8742,19509.0
2023-12-28 14:05:00,34.93,34.94,34.91,34.93,11947.0,32.8648,32.8742,32.846,32.8648,11947.0
2023-12-28 14:10:00,34.92,34.96,34.92,34.93,20570.0,32.8554,32.893,32.8554,32.8648,20570.0
2023-12-28 14:15:00,34.92,34.94,34.89,34.89,21645.0,32.8554,32.8742,32.8271,32.8271,21645.0
2023-12-28 14:20:00,34.89,34.92,34.89,34.91,15785.0,32.8271,32.8554,32.8271,32.846,15785.0
2023-12-28 14:25:00,34.91,34.95,34.91,34.94,27910.0,32.846,32.8836,32.846,32.8742,27910.0
2023-12-28 14:30:00,34.94,34.94,34.91,34.93,17813.0,32.8742,32.8742,32.846,32.8648,17813.0
2023-12-28 14:35:00,34.93,34.95,34.9,34.92,33341.0,32.8648,32.8836,32.8366,32.8554,33341.0
2023-12-28 14:40:00,34.92,34.94,34.91,34.93,18215.0,32.8554,32.8742,32.846,32.8648,18215.0
2023-12-28 14:45:00,34.93,34.94,34.9,34.94,21940.0,32.8648,32.8742,32.8366,32.8742,21940.0
2023-12-28 14:50:00,34.94,34.95,34.93,34.94,45311.0,32.8742,32.8836,32.8648,32.8742,45311.0
2023-12-28 14:55:00,34.94,34.95,34.92,34.92,26528.0,32.8742,32.8836,32.8554,32.8554,26528.0
2023-12-28 15:00:00,34.92,34.95,34.91,34.95,38884.0,32.8554,32.8836,32.846,32.8836,38884.0
2023-12-28 15:05:00,34.95,34.95,34.92,34.94,27235.0,32.8836,32.8836,32.8554,32.8742,27235.0
2023-12-28 15:10:00,34.94,34.95,34.89,34.92,58137.0,32.8742,32.8836,32.8271,32.8554,58137.0
2023-12-28 15:15:00,34.92,34.94,34.9,34.94,33736.0,32.8554,32.8742,32.8366,32.8742,33736.0
2023-12-28 15:20:00,34.93,34.96,34.93,34.94,29058.0,32.8648,32.893,32.8648,32.8742,29058.0
2023-12-28 15:25:00,34.94,34.95,34.9,34.91,36604.0,32.8742,32.8836,32.8366,32.846,36604.0
2023-12-28 15:30:00,34.91,34.95,34.91,34.93,39689.0,32.846,32.8836,32.846,32.8648,39689.0
2023-12-28 15:35:00,34.93,34.94,34.91,34.94,40324.0,32.8648,32.8742,32.846,32.8742,40324.0
2023-12-28 15:40:00,34.94,34.94,34.92,34.93,57383.0,32.8742,32.8742,32.8554,32.8648,57383.0
2023-12-28 15:45:00,34.93,34.94,34.9,34.91,88997.0,32.8648,32.8742,32.8366,32.846,88997.0
2023-12-28 15:50:00,34.9,34.92,34.89,34.91,145451.0,32.8366,32.8554,32.8271,32.846,145451.0
2023-12-28 15:55:00,34.91,34.94,34.9,34.94,269956.0,32.846,32.8742,32.8366,32.8742,269956.0
2023-12-29 09:30:00,35.03,35.03,34.85,34.95,39655.0,32.9589,32.9589,32.7895,32.8836,39655.0
2023-12-29 09:35:00,34.95,34.97,34.91,34.94,23193.0,32.8836,32.9024,32.846,32.8742,23193.0
2023-12-29 09:40:00,34.94,34.94,34.82,34.82,25567.0,32.8742,32.8742,32.7613,32.7613,25567.0
2023-12-29 09:45:00,34.83,34.94,34.83,34.87,21245.0,32.7707,32.8742,32.7707,32.8083,21245.0
2023-12-29 09:50:00,34.88,34.89,34.84,34.89,21373.0,32.8177,32.8271,32.7801,32.8271,21373.0
2023-12-29 09:55:00,34.9,34.91,34.85,34.89,18937.0,32.8366,32.846,32.7895,32.8271,18937.0
2023-12-29 10:00:00,34.88,34.93,34.87,34.91,19109.0,32.8177,32.8648,32.8083,32.846,19109.0
2023-12-29 10:05:00,34.91,34.94,34.85,34.86,33082.0,32.846,32.8742,32.7895,32.7989,33082.0
2023-12-29 10:10:00,34.86,34.87,34.8,34.81,15748.0,32.7989,32.8083,32.7425,32.7519,15748.0
2023-12-29 10:15:00,34.8,34.83,34.79,34.83,13788.0,32.7425,32.7707,32.7331,32.7707,13788.0
2023-12-29 10:20:00,34.82,34.84,34.8,34.82,20091.0,32.7613,32.7801,32.7425,32.7613,20091.0
2023-12-29 10:25:00,34.82,34.85,34.81,34.83,12489.0,32.7613,32.7895,32.7519,32.7707,12489.0
2023-12-29 10:30:00,34.83,34.86,34.82,34.84,16780.0,32.7707,32.7989,32.7613,32.7801,16780.0
2023-12-29 10:35:00,34.83,34.88,34.83,34.88,11237.0,32.7707,32.8177,32.7707,32.8177,11237.0
2023-12-29 10:40:00,34.88,34.91,34.86,34.89,29735.0,32.8177,32.846,32.7989,32.8271,29735.0
2023-12-29 10:45:00,34.88,34.9,34.81,34.89,23063.0,32.8177,32.8366,32.7519,32.8271,23063.0
2023-12-29 10:50:00,34.89,34.89,34.83,34.84,10005.0,32.8271,32.8271,32.7707,32.7801,10005.0
2023-12-29 10:55:00,34.83,34.88,34.82,34.84,14006.0,32.7707,32.8177,32.7613,32.7801,14006.0
2023-12-29 11:00:00,34.85,34.89,34.85,34.89,16964.0,32.7895,32.8271,32.7895,32.8271,16964.0
2023-12-29 11:05:00,34.89,34.92,34.88,34.9,26505.0,32.8271,32.8554,32.8177,32.8366,26505.0
2023-12-29 11:10:00,34.91,34.92,34.88,34.9,22336.0,32.846,32.8554,32.8177,32.8366,22336.0
2023-12-29 11:15:00,34.89,34.92,34.86,34.92,28197.0,32.8271,32.8554,32.7989,32.8554,28197.0
2023-12-29 11:20:00,34.92,34.93,34.88,34.89,11197.0,32.8554,32.8648,32.8177,32.8271,11197.0
2023-12-29 11:25:00,34.89,34.92,34.88,34.88,8751.0,32.8271,32.8554,32.8177,32.8177,8751.0
2023-12-29 11:30:00,34.89,34.92,34.87,34.87,14906.0,32.8271,32.8554,32.8083,32.8083,14906.0
2023-12-29 11:35:00,34.88,34.89,34.84,34.89,14865.0,32.8177,32.8271,32.7801,32.8271,14865.0
2023-12-29 11:40:00,34.89,34.9,34.85,34.85,16380.0,32.8271,32.8366,32.7895,32.7895,16380.0
2023-12-29 11:45:00,34.85,34.87,34.84,34.84,21872.0,32.7895,32.8083,32.7801,32.7801,21872.0
2023-12-29 11:50:00,34.84,34.85,34.79,34.81,20736.0,32.7801,32.7895,32.7331,32.7519,20736.0
2023-12-29 11:55:00,34.81,34.81,34.78,34.79,7342.0,32.7519,32.7519,32.7236,32.7331,7342.0
2023-12-29 12:00:00,34.79,34.82,34.77,34.77,26846.0,32.7331,32.7613,32.7142,32.7142,26846.0
2023-12-29 12:05:00,34.77,34.79,34.75,34.75,44089.0,32.7142,32.7331,32.6954,32.6954,44089.0
2023-12-29 12:10:00,34.75,34.78,34.74,34.76,24155.0,32.6954,32.7236,32.686,32.7048,24155.0
2023-12-29 12:15:00,34.76,34.8,34.76,34.8,16548.0,32.7048,32.7425,32.7048,32.7425,16548.0
2023-12-29 12:20:00,34.8,34.8,34.78,34.8,11052.0,32.7425,32.7425,32.7236,32.7425,11052.0
2023-12-29 12:25:00,34.8,34.82,34.8,34.8,10402.0,32.7425,32.7613,32.7425,32.7425,10402.0
2023-12-29 12:30:00,34.8,34.82,34.79,34.8,14829.0,32.7425,32.7613,32.7331,32.7425,14829.0
2023-12-29 12:35:00,34.79,34.81,34.78,34.8,12051.0,32.7331,32.7519,32.7236,32.7425,12051.0
2023-12-29 12:40:00,34.8,34.82,34.8,34.8,7343.0,32.7425,32.7613,32.7425,32.7425,7343.0
2023-12-29 12:45:00,34.81,34.83,34.78,34.78,33651.0,32.7519,32.7707,32.7236,32.7236,33651.0
2023-12-29 12:50:00,34.79,34.81,34.78,34.79,12411.0,32.7331,32.7519,32.7236,32.7331,12411.0
2023-12-29 12:55:00,34.8,34.85,34.79,34.84,14403.0,32.7425,32.7895,32.7331,32.7801,14403.0
2023-12-29 13:00:00,34.83,34.85,34.81,34.84,11883.0,32.7707,32.7895,32.7519,32.7801,11883.0
2023-12-29 13:05:00,34.85,34.86,34.84,34.85,8011.0,32.7895,32.7989,32.7801,32.7895,8011.0
2023-12-29 13:10:00,34.86,34.87,34.84,34.86,11098.0,32.7989,32.8083,32.7801,32.7989,11098.0
2023-12-29 13:15:00,34.86,34.86,34.79,34.8,24148.0,32.7989,32.7989,32.7331,32.7425,24148.0
2023-12-29 13:20:00,34.8,34.81,34.78,34.8,9214.0,32.7425,32.7519,32.7236,32.7425,9214.0
2023-12-29 13:25:00,34.8,34.81,34.79,34.81,6756.0,32.7425,32.7519,32.7331,32.7519,6756.0
2023-12-29 13:30:00,34.81,34.83,34.81,34.83,11021.0,32.7519,32.7707,32.7519,32.7707,11021.0
2023-12-29 13:35:00,34.82,34.83,34.81,34.83,13000.0,32.7613,32.7707,32.7519,32.7707,13000.0
2023-12-29 13:40:00,34.83,34.83,34.8,34.82,23456.0,32.7707,32.7707,32.7425,32.7613,23456.0
2023-12-29 13:45:00,34.82,34.82,34.8,34.8,15103.0,32.7613,32.7613,32.7425,32.7425,15103.0
2023-12-29 13:50:00,34.8,34.81,34.78,34.8,14098.0,32.7425,32.7519,32.7236,32.7425,14098.0
2023-12-29 13:55:00,34.79,34.81,34.76,34.77,27670.0,32.7331,32.7519,32.7048,32.7142,27670.0
2023-12-29 14:00:00,34.77,34.8,34.76,34.8,15742.0,32.7142,32.7425,32.7048,32.7425,15742.0
2023-12-29 14:05:00,34.79,34.82,34.79,34.81,10485.0,32.7331,32.7613,32.7331,32.7519,10485.0
2023-12-29 14:10:00,34.8,34.83,34.8,34.83,18140.0,32.7425,32.7707,32.7425,32.7707,18140.0
2023-12-29 14:15:00,34.83,34.84,34.8,34.81,18927.0,32.7707,32.7801,32.7425,32.7519,18927.0
2023-12-29 14:20:00,34.81,34.81,34.78,34.79,23093.0,32.7519,32.7519,32.7236,32.7331,23093.0
2023-12-29 14:25:00,34.78,34.8,34.77,34.79,30060.0,32.7236,32.7425,32.7142,32.7331,30060.0
2023-12-29 14:30:00,34.79,34.8,34.77,34.77,20258.0,32.7331,32.7425,32.7142,32.7142,20258.0
2023-12-29 14:35:00,34.77,34.8,34.76,34.8,19936.0,32.7142,32.7425,32.7048,32.7425,19936.0
2023-12-29 14:40:00,34.79,34.81,34.78,34.81,24726.0,32.7331,32.7519,32.7236,32.7519,24726.0
2023-12-29 14:45:00,34.82,34.82,34.81,34.82,12503.0,32.7613,32.7613,32.7519,32.7613,12503.0
2023-12-29 14:50:00,34.82,34.82,34.8,34.82,15243.0,32.7613,32.7613,32.7425,32.7613,15243.0
2023-12-29 14:55:00,34.82,34.82,34.8,34.82,18779.0,32.7613,32.7613,32.7425,32.7613,18779.0
2023-12-29 15:00:00,34.82,34.82,34.8,34.82,21796.0,32.7613,32.7613,32.7425,32.7613,21796.0
2023-12-29 15:05:00,34.82,34.84,34.8,34.84,38890.0,32.7613,32.7801,32.7425,32.7801,38890.0
2023-12-29 15:10:00,34.84,34.86,34.83,34.86,61964.0,32.7801,32.7989,32.7707,32.7989,61964.0
2023-12-29 15:15:00,34.86,34.86,34.82,34.83,40773.0,32.7989,32.7989,32.7613,32.7707,40773.0
2023-12-29 15:20:00,34.83,34.83,34.8,34.82,40069.0,32.7707,32.7707,32.7425,32.7613,40069.0
2023-12-29 15:25:00,34.82,34.86,34.81,34.86,20708.0,32.7613,32.7989,32.7519,32.7989,20708.0
2023-12-29 15:30:00,34.85,34.86,34.83,34.84,46179.0,32.7895,32.7989,32.7707,32.7801,46179.0
2023-12-29 15:35:00,34.84,34.85,34.83,34.84,42434.0,32.7801,32.7895,32.7707,32.7801,42434.0
2023-12-29 15:40:00,34.84,34.87,34.83,34.84,49876.0,32.7801,32.8083,32.7707,32.7801,49876.0
2023-12-29 15:45:00,34.83,34.85,34.82,34.84,61467.0,32.7707,32.7895,32.7613,32.7801,61467.0
2023-12-29 15:50:00,34.84,34.85,34.8,34.8,139544.0,32.7801,32.7895,32.7425,32.7425,139544.0
2023-12-29 15:55:00,34.8,34.86,34.8,34.83,389020.0,32.7425,32.7989,32.7425,32.7707,389020.0
2024-01-02 09:30:00,34.95,35.09,34.94,35.05,78951.0,32.8836,33.0153,32.8742,32.9777,78951.0
2024-01-02 09:35:00,35.07,35.1,35.0,35.04,31135.0,32.9965,33.0247,32.9306,32.9683,31135.0
2024-01-02 09:40:00,35.05,35.17,35.03,35.14,30959.0,32.9777,33.0906,32.9589,33.0624,30959.0
2024-01-02 09:45:00,35.13,35.17,35.08,35.15,26223.0,33.053,33.0906,33.0059,33.0718,26223.0
2024-01-02 09:50:00,35.15,35.18,35.12,35.14,18595.0,33.0718,33.1,33.0435,33.0624,18595.0
2024-01-02 09:55:00,35.14,35.26,35.14,35.24,106084.0,33.0624,33.1753,33.0624,33.1565,106084.0
2024-01-02 10:00:00,35.25,35.32,35.24,35.28,29554.0,33.1659,33.2317,33.1565,33.1941,29554.0
2024-01-02 10:05:00,35.29,35.34,35.27,35.3,32262.0,33.2035,33.2505,33.1847,33.2129,32262.0
2024-01-02 10:10:00,35.31,35.31,35.24,35.24,74579.0,33.2223,33.2223,33.1565,33.1565,74579.0
2024-01-02 10:15:00,35.25,35.26,35.19,35.25,85284.0,33.1659,33.1753,33.1094,33.1659,85284.0
2024-01-02 10:20:00,35.25,35.29,35.23,35.25,21025.0,33.1659,33.2035,33.147,33.1659,21025.0
2024-01-02 10:25:00,35.24,35.27,35.22,35.25,22669.0,33.1565,33.1847,33.1376,33.1659,22669.0
2024-01-02 10:30:00,35.25,35.28,35.23,35.28,15826.0,33.1659,33.1941,33.147,33.1941,15826.0
2024-01-02 10:35:00,35.28,35.31,35.25,35.3,31122.0,33.1941,33.2223,33.1659,33.2129,31122.0
2024-01-02 10:40:00,35.3,35.37,35.3,35.32,26586.0,33.2129,33.2788,33.2129,33.2317,26586.0
2024-01-02 10:45:00,35.32,35.42,35.31,35.42,29826.0,33.2317,33.3258,33.2223,33.3258,29826.0
2024-01-02 10:50:00,35.41,35.44,35.38,35.4,51711.0,33.3164,33.3446,33.2882,33.307,51711.0
2024-01-02 10:55:00,35.39,35.43,35.38,35.4,99075.0,33.2976,33.3352,33.2882,33.307,99075.0
2024-01-02 11:00:00,35.41,35.46,35.4,35.45,21779.0,33.3164,33.3634,33.307,33.354,21779.0
2024-01-02 11:05:00,35.45,35.48,35.39,35.48,33606.0,33.354,33.3823,33.2976,33.3823,33606.0
2024-01-02 11:10:00,35.48,35.48,35.4,35.42,38216.0,33.3823,33.3823,33.307,33.3258,38216.0
2024-01-02 11:15:00,35.42,35.43,35.37,35.37,22492.0,33.3258,33.3352,33.2788,33.2788,22492.0
2024-01-02 11:20:00,35.37,35.38,35.32,35.35,64564.0,33.2788,33.2882,33.2317,33.2599,64564.0
2024-01-02 11:25:00,35.35,35.36,35.31,35.33,24466.0,33.2599,33.2694,33.2223,33.2411,24466.0
2024-01-02 11:30:00,35.32,35.36,35.31,35.34,92437.0,33.2317,33.2694,33.2223,33.2505,92437.0
2024-01-02 11:35:00,35.34,35.35,35.3,35.3,23495.0,33.2505,33.2599,33.2129,33.2129,23495.0
2024-01-02 11:40:00,35.3,35.31,35.27,35.3,20936.0,33.2129,33.2223,33.1847,33.2129,20936.0
2024-01-02 11:45:00,35.3,35.33,35.28,35.29,47519.0,33.2129,33.2411,33.1941,33.2035,47519.0
2024-01-02 11:50:00,35.29,35.29,35.26,35.27,29854.0,33.2035,33.2035,33.1753,33.1847,29854.0
2024-01-02 11:55:00,35.28,35.28,35.26,35.27,16594.0,33.1941,33.1941,33.1753,33.1847,16594.0
2024-01-02 12:00:00,35.27,35.27,35.24,35.24,26976.0,33.1847,33.1847,33.1565,33.1565,26976.0
2024-01-02 12:05:00,35.23,35.27,35.23,35.25,19924.0,33.147,33.1847,33.147,33.1659,19924.0
2024-01-02 12:10:00,35.26,35.27,35.23,35.25,24772.0,33.1753,33.1847,33.147,33.1659,24772.0
2024-01-02 12:15:00,35.25,35.27,35.24,35.27,96536.0,33.1659,33.1847,33.1565,33.1847,96536.0
2024-01-02 12:20:00,35.27,35.28,35.23,35.26,49926.0,33.1847,33.1941,33.147,33.1753,49926.0
2024-01-02 12:25:00,35.27,35.28,35.25,35.27,27966.0,33.1847,33.1941,33.1659,33.1847,27966.0
2024-01-02 12:30:00,35.27,35.28,35.24,35.26,28581.0,33.1847,33.1941,33.1565,33.1753,28581.0
2024-01-02 12:35:00,35.26,35.28,35.25,35.27,36711.0,33.1753,33.1941,33.1659,33.1847,36711.0
2024-01-02 12:40:00,35.27,35.3,35.25,35.27,74049.0,33.1847,33.2129,33.1659,33.1847,74049.0
2024-01-02 12:45:00,35.27,35.31,35.26,35.27,50706.0,33.1847,33.2223,33.1753,33.1847,50706.0
2024-01-02 12:50:00,35.27,35.3,35.26,35.3,19587.0,33.1847,33.2129,33.1753,33.2129,19587.0
2024-01-02 12:55:00,35.3,35.32,35.29,35.31,27777.0,33.2129,33.2317,33.2035,33.2223,27777.0
2024-01-02 13:00:00,35.3,35.33,35.3,35.32,30942.0,33.2129,33.2411,33.2129,33.2317,30942.0
2024-01-02 13:05:00,35.32,35.35,35.3,35.34,58196.0,33.2317,33.2599,33.2129,33.2505,58196.0
2024-01-02 13:10:00,35.34,35.42,35.33,35.42,40584.0,33.2505,33.3258,33.2411,33.3258,40584.0
2024-01-02 13:15:00,35.41,35.47,35.41,35.46,63373.0,33.3164,33.3729,33.3164,33.3634,63373.0
2024-01-02 13:20:00,35.46,35.47,35.43,35.45,48374.0,33.3634,33.3729,33.3352,33.354,48374.0
2024-01-02 13:25:00,35.45,35.48,35.4,35.4,79480.0,33.354,33.3823,33.307,33.307,79480.0
2024-01-02 13:30:00,35.39,35.4,35.35,35.36,31709.0,33.2976,33.307,33.2599,33.2694,31709.0
2024-01-02 13:35:00,35.36,35.37,35.33,35.34,26966.0,33.2694,33.2788,33.2411,33.2505,26966.0
2024-01-02 13:40:00,35.33,35.35,35.32,35.34,20699.0,33.2411,33.2599,33.2317,33.2505,20699.0
2024-01-02 13:45:00,35.34,35.37,35.32,35.35,70361.0,33.2505,33.2788,33.2317,33.2599,70361.0
2024-01-02 13:50:00,35.35,35.35,35.31,35.32,21647.0,33.2599,33.2599,33.2223,33.2317,21647.0
2024-01-02 13:55:00,35.31,35.35,35.31,35.33,21165.0,33.2223,33.2599,33.2223,33.2411,21165.0
2024-01-02 14:00:00,35.32,35.34,35.29,35.3,24254.0,33.2317,33.2505,33.2035,33.2129,24254.0
2024-01-02 14:05:00,35.3,35.32,35.27,35.31,47422.0,33.2129,33.2317,33.1847,33.2223,47422.0
2024-01-02 14:10:00,35.3,35.36,35.29,35.36,56650.0,33.2129,33.2694,33.2035,33.2694,56650.0
2024-01-02 14:15:00,35.36,35.37,35.3,35.3,68629.0,33.2694,33.2788,33.2129,33.2129,68629.0
2024-01-02 14:20:00,35.3,35.36,35.29,35.36,35525.0,33.2129,33.2694,33.2035,33.2694,35525.0
2024-01-02 14:25:00,35.35,35.36,35.32,35.36,30371.0,33.2599,33.2694,33.2317,33.2694,30371.0
2024-01-02 14:30:00,35.36,35.38,35.33,35.34,22620.0,33.2694,33.2882,33.2411,33.2505,22620.0
2024-01-02 14:35:00,35.33,35.35,35.31,35.33,19586.0,33.2411,33.2599,33.2223,33.2411,19586.0
2024-01-02 14:40:00,35.33,35.37,35.33,35.36,27129.0,33.2411,33.2788,33.2411,33.2694,27129.0
2024-01-02 14:45:00,35.36,35.39,35.35,35.39,32117.0,33.2694,33.2976,33.2599,33.2976,32117.0
2024-01-02 14:50:00,35.38,35.42,35.38,35.41,26669.0,33.2882,33.3258,33.2882,33.3164,26669.0
2024-01-02 14:55:00,35.41,35.43,35.38,35.42,66375.0,33.3164,33.3352,33.2882,33.3258,66375.0
2024-01-02 15:00:00,35.41,35.45,35.38,35.43,35476.0,33.3164,33.354,33.2882,33.3352,35476.0
2024-01-02 15:05:00,35.43,35.44,35.39,35.42,40704.0,33.3352,33.3446,33.2976,33.3258,40704.0
2024-01-02 15:10:00,35.42,35.45,35.39,35.43,69107.0,33.3258,33.354,33.2976,33.3352,69107.0
2024-01-02 15:15:00,35.43,35.46,35.39,35.45,82652.0,33.3352,33.3634,33.2976,33.354,82652.0
2024-01-02 15:20:00,35.45,35.47,35.43,35.44,104013.0,33.354,33.3729,33.3352,33.3446,104013.0
2024-01-02 15:25:00,35.43,35.46,35.42,35.42,76367.0,33.3352,33.3634,33.3258,33.3258,76367.0
2024-01-02 15:30:00,35.42,35.42,35.35,35.39,43812.0,33.3258,33.3258,33.2599,33.2976,43812.0
2024-01-02 15:35:00,35.39,35.4,35.37,35.39,45072.0,33.2976,33.307,33.2788,33.2976,45072.0
2024-01-02 15:40:00,35.39,35.39,35.35,35.39,70483.0,33.2976,33.2976,33.2599,33.2976,70483.0
2024-01-02 15:45:00,35.39,35.4,35.37,35.4,101405.0,33.2976,33.307,33.2788,33.307,101405.0
2024-01-02 15:50:00,35.4,35.44,35.39,35.41,207884.0,33.307,33.3446,33.2976,33.3164,207884.0
2024-01-02 15:55:00,35.42,35.52,35.39,35.52,571031.0,33.3258,33.4199,33.2976,33.4199,571031.0
2024-01-03 09:30:00,35.52,35.61,35.39,35.44,150804.0,33.4199,33.5046,33.2976,33.3446,150804.0
2024-01-03 09:35:00,35.44,35.59,35.4,35.55,141204.0,33.3446,33.4858,33.307,33.4481,141204.0
2024-01-03 09:40:00,35.56,35.57,35.49,35.52,101178.0,33.4575,33.4669,33.3917,33.4199,101178.0
2024-01-03 09:45:00,35.52,35.57,35.46,35.52,53738.0,33.4199,33.4669,33.3634,33.4199,53738.0
2024-01-03 09:50:00,35.54,35.55,35.48,35.53,71900.0,33.4387,33.4481,33.3823,33.4293,71900.0
2024-01-03 09:55:00,35.54,35.7,35.54,35.66,98162.0,33.4387,33.5893,33.4387,33.5516,98162.0
2024-01-03 10:00:00,35.65,35.8,35.65,35.77,78533.0,33.5422,33.6833,33.5422,33.6551,78533.0
2024-01-03 10:05:00,35.77,35.86,35.76,35.86,96542.0,33.6551,33.7398,33.6457,33.7398,96542.0
2024-01-03 10:10:00,35.86,36.02,35.85,35.97,148801.0,33.7398,33.8903,33.7304,33.8433,148801.0
2024-01-03 10:15:00,35.97,35.97,35.87,35.95,72373.0,33.8433,33.8433,33.7492,33.8245,72373.0
2024-01-03 10:20:00,35.94,36.0,35.92,35.96,75270.0,33.8151,33.8715,33.7962,33.8339,75270.0
2024-01-03 10:25:00,35.96,35.99,35.95,35.96,55686.0,33.8339,33.8621,33.8245,33.8339,55686.0
2024-01-03 10:30:00,35.95,36.03,35.93,35.98,80575.0,33.8245,33.8997,33.8057,33.8527,80575.0
2024-01-03 10:35:00,35.97,35.98,35.88,35.95,99784.0,33.8433,33.8527,33.7586,33.8245,99784.0
2024-01-03 10:40:00,35.95,35.95,35.88,35.94,81496.0,33.8245,33.8245,33.7586,33.8151,81496.0
2024-01-03 10:45:00,35.94,36.01,35.91,35.97,99789.0,33.8151,33.8809,33.7868,33.8433,99789.0
2024-01-03 10:50:00,35.97,35.99,35.91,35.99,57099.0,33.8433,33.8621,33.7868,33.8621,57099.0
2024-01-03 10:55:00,35.99,36.04,35.95,35.97,71711.0,33.8621,33.9092,33.8245,33.8433,71711.0
2024-01-03 11:00:00,35.96,36.0,35.96,35.98,58075.0,33.8339,33.8715,33.8339,33.8527,58075.0
2024-01-03 11:05:00,35.99,36.03,35.95,35.99,61570.0,33.8621,33.8997,33.8245,33.8621,61570.0
2024-01-03 11:10:00,35.98,36.05,35.95,36.04,75441.0,33.8527,33.9186,33.8245,33.9092,75441.0
2024-01-03 11:15:00,36.04,36.05,35.99,36.01,58602.0,33.9092,33.9186,33.8621,33.8809,58602.0
2024-01-03 11:20:00,36.01,36.07,36.0,36.05,81652.0,33.8809,33.9374,33.8715,33.9186,81652.0
2024-01-03 11:25:00,36.04,36.06,36.0,36.0,36359.0,33.9092,33.928,33.8715,33.8715,36359.0
2024-01-03 11:30:00,36.01,36.02,35.97,36.01,65164.0,33.8809,33.8903,33.8433,33.8809,65164.0
2024-01-03 11:35:00,36.01,36.02,35.95,35.99,81407.0,33.8809,33.8903,33.8245,33.8621,81407.0
2024-01-03 11:40:00,35.98,35.99,35.93,35.95,49677.0,33.8527,33.8621,33.8057,33.8245,49677.0
2024-01-03 11:45:00,35.95,35.95,35.91,35.95,36710.0,33.8245,33.8245,33.7868,33.8245,36710.0
2024-01-03 11:50:00,35.95,35.99,35.93,35.94,48948.0,33.8245,33.8621,33.8057,33.8151,48948.0
2024-01-03 11:55:00,35.94,35.95,35.91,35.93,38357.0,33.8151,33.8245,33.7868,33.8057,38357.0
2024-01-03 12:00:00,35.93,35.97,35.92,35.94,35783.0,33.8057,33.8433,33.7962,33.8151,35783.0
2024-01-03 12:05:00,35.94,35.95,35.9,35.94,69695.0,33.8151,33.8245,33.7774,33.8151,69695.0
2024-01-03 12:10:00,35.94,35.95,35.9,35.94,94906.0,33.8151,33.8245,33.7774,33.8151,94906.0
2024-01-03 12:15:00,35.94,35.94,35.9,35.91,35433.0,33.8151,33.8151,33.7774,33.7868,35433.0
2024-01-03 12:20:00,35.91,35.93,35.89,35.91,66120.0,33.7868,33.8057,33.768,33.7868,66120.0
2024-01-03 12:25:00,35.91,35.93,35.88,35.92,42368.0,33.7868,33.8057,33.7586,33.7962,42368.0
2024-01-03 12:30:00,35.93,35.93,35.89,35.91,54956.0,33.8057,33.8057,33.768,33.7868,54956.0
2024-01-03 12:35:00,35.91,36.0,35.91,35.99,37183.0,33.7868,33.8715,33.7868,33.8621,37183.0
2024-01-03 12:40:00,35.99,36.09,35.99,36.08,111276.0,33.8621,33.9562,33.8621,33.9468,111276.0
2024-01-03 12:45:00,36.07,36.1,36.07,36.09,76852.0,33.9374,33.9656,33.9374,33.9562,76852.0
2024-01-03 12:50:00,36.09,36.1,36.05,36.07,40925.0,33.9562,33.9656,33.9186,33.9374,40925.0
2024-01-03 12:55:00,36.07,36.09,36.05,36.05,61580.0,33.9374,33.9562,33.9186,33.9186,61580.0
2024-01-03 13:00:00,36.05,36.16,36.05,36.16,67957.0,33.9186,34.0221,33.9186,34.0221,67957.0
2024-01-03 13:05:00,36.16,36.19,36.14,36.14,90007.0,34.0221,34.0503,34.0032,34.0032,90007.0
2024-01-03 13:10:00,36.15,36.19,36.13,36.18,39358.0,34.0126,34.0503,33.9938,34.0409,39358.0
2024-01-03 13:15:00,36.18,36.2,36.17,36.19,64135.0,34.0409,34.0597,34.0315,34.0503,64135.0
2024-01-03 13:20:00,36.19,36.22,36.17,36.22,48210.0,34.0503,34.0785,34.0315,34.0785,48210.0
2024-01-03 13:25:00,36.22,36.24,36.21,36.24,37899.0,34.0785,34.0973,34.0691,34.0973,37899.0
2024-01-03 13:30:00,36.23,36.25,36.21,36.21,28826.0,34.0879,34.1067,34.0691,34.0691,28826.0
2024-01-03 13:35:00,36.21,36.21,36.19,36.2,27443.0,34.0691,34.0691,34.0503,34.0597,27443.0
2024-01-03 13:40:00,36.2,36.23,36.2,36.23,29737.0,34.0597,34.0879,34.0597,34.0879,29737.0
2024-01-03 13:45:00,36.22,36.3,36.22,36.3,29762.0,34.0785,34.1538,34.0785,34.1538,29762.0
2024-01-03 13:50:00,36.29,36.31,36.29,36.29,39060.0,34.1444,34.1632,34.1444,34.1444,39060.0
2024-01-03 13:55:00,36.3,36.31,36.28,36.29,41417.0,34.1538,34.1632,34.135,34.1444,41417.0
2024-01-03 14:00:00,36.29,36.31,36.25,36.26,47983.0,34.1444,34.1632,34.1067,34.1161,47983.0
2024-01-03 14:05:00,36.27,36.28,36.23,36.27,38044.0,34.1256,34.135,34.0879,34.1256,38044.0
2024-01-03 14:10:00,36.27,36.33,36.26,36.28,53594.0,34.1256,34.182,34.1161,34.135,53594.0
2024-01-03 14:15:00,36.28,36.34,36.27,36.33,50260.0,34.135,34.1914,34.1256,34.182,50260.0
2024-01-03 14:20:00,36.33,36.37,36.31,36.36,34092.0,34.182,34.2196,34.1632,34.2102,34092.0
2024-01-03 14:25:00,36.37,36.44,36.36,36.42,76114.0,34.2196,34.2855,34.2102,34.2667,76114.0
2024-01-03 14:30:00,36.43,36.49,36.42,36.49,169813.0,34.2761,34.3325,34.2667,34.3325,169813.0
2024-01-03 14:35:00,36.49,36.5,36.45,36.49,56524.0,34.3325,34.342,34.2949,34.3325,56524.0
2024-01-03 14:40:00,36.5,36.51,36.46,36.5,50321.0,34.342,34.3514,34.3043,34.342,50321.0
2024-01-03 14:45:00,36.5,36.52,36.47,36.51,96044.0,34.342,34.3608,34.3137,34.3514,96044.0
2024-01-03 14:50:00,36.5,36.52,36.49,36.5,61348.0,34.342,34.3608,34.3325,34.342,61348.0
2024-01-03 14:55:00,36.49,36.54,36.47,36.47,69813.0,34.3325,34.3796,34.3137,34.3137,69813.0
2024-01-03 15:00:00,36.48,36.49,36.44,36.47,120434.0,34.3231,34.3325,34.2855,34.3137,120434.0
2024-01-03 15:05:00,36.47,36.49,36.45,36.47,27381.0,34.3137,34.3325,34.2949,34.3137,27381.0
2024-01-03 15:10:00,36.47,36.49,36.37,36.4,61848.0,34.3137,34.3325,34.2196,34.2479,61848.0
2024-01-03 15:15:00,36.4,36.41,36.34,36.38,49098.0,34.2479,34.2573,34.1914,34.2291,49098.0
2024-01-03 15:20:00,36.38,36.42,36.37,36.39,59253.0,34.2291,34.2667,34.2196,34.2385,59253.0
2024-01-03 15:25:00,36.39,36.41,36.36,36.4,53263.0,34.2385,34.2573,34.2102,34.2479,53263.0
2024-01-03 15:30:00,36.41,36.49,36.38,36.45,60634.0,34.2573,34.3325,34.2291,34.2949,60634.0
2024-01-03 15:35:00,36.45,36.47,36.37,36.4,91712.0,34.2949,34.3137,34.2196,34.2479,91712.0
2024-01-03 15:40:00,36.41,36.41,36.29,36.29,158591.0,34.2573,34.2573,34.1444,34.1444,158591.0
2024-01-03 15:45:00,36.3,36.35,36.28,36.3,134436.0,34.1538,34.2008,34.135,34.1538,134436.0
2024-01-03 15:50:00,36.3,36.33,36.21,36.21,284680.0,34.1538,34.182,34.0691,34.0691,284680.0
2024-01-03 15:55:00,36.22,36.32,36.21,36.3,675420.0,34.0785,34.1726,34.0691,34.1538,675420.0
2024-01-04 09:30:00,36.6,36.61,36.4,36.61,79618.0,34.436,34.4455,34.2479,34.4455,79618.0
2024-01-04 09:35:00,36.61,36.65,36.55,36.59,49427.0,34.4455,34.4831,34.389,34.4266,49427.0
2024-01-04 09:40:00,36.57,36.69,36.55,36.61,44601.0,34.4078,34.5207,34.389,34.4455,44601.0
2024-01-04 09:45:00,36.6,36.63,36.53,36.55,32867.0,34.436,34.4643,34.3702,34.389,32867.0
2024-01-04 09:50:00,36.55,36.63,36.55,36.58,54548.0,34.389,34.4643,34.389,34.4172,54548.0
2024-01-04 09:55:00,36.57,36.65,36.55,36.63,27869.0,34.4078,34.4831,34.389,34.4643,27869.0
2024-01-04 10:00:00,36.63,36.66,36.56,36.65,40927.0,34.4643,34.4925,34.3984,34.4831,40927.0
2024-01-04 10:05:00,36.66,36.66,36.59,36.63,33383.0,34.4925,34.4925,34.4266,34.4643,33383.0
2024-01-04 10:10:00,36.64,36.65,36.53,36.55,37328.0,34.4737,34.4831,34.3702,34.389,37328.0
2024-01-04 10:15:00,36.56,36.57,36.48,36.51,26220.0,34.3984,34.4078,34.3231,34.3514,26220.0
2024-01-04 10:20:00,36.51,36.54,36.48,36.48,35560.0,34.3514,34.3796,34.3231,34.3231,35560.0
2024-01-04 10:25:00,36.48,36.5,36.45,36.48,44354.0,34.3231,34.342,34.2949,34.3231,44354.0
2024-01-04 10:30:00,36.48,36.48,36.44,36.45,33109.0,34.3231,34.3231,34.2855,34.2949,33109.0
2024-01-04 10:35:00,36.45,36.46,36.4,36.4,37123.0,34.2949,34.3043,34.2479,34.2479,37123.0
2024-01-04 10:40:00,36.4,36.48,36.39,36.48,32924.0,34.2479,34.3231,34.2385,34.3231,32924.0
2024-01-04 10:45:00,36.48,36.49,36.44,36.45,47177.0,34.3231,34.3325,34.2855,34.2949,47177.0
2024-01-04 10:50:00,36.45,36.46,36.38,36.41,44895.0,34.2949,34.3043,34.2291,34.2573,44895.0
2024-01-04 10:55:00,36.4,36.43,36.37,36.38,25405.0,34.2479,34.2761,34.2196,34.2291,25405.0
2024-01-04 11:00:00,36.37,36.37,36.28,36.29,68673.0,34.2196,34.2196,34.135,34.1444,68673.0
2024-01-04 11:05:00,36.29,36.31,36.27,36.31,57823.0,34.1444,34.1632,34.1256,34.1632,57823.0
2024-01-04 11:10:00,36.3,36.35,36.3,36.34,26057.0,34.1538,34.2008,34.1538,34.1914,26057.0
2024-01-04 11:15:00,36.33,36.34,36.29,36.3,28684.0,34.182,34.1914,34.1444,34.1538,28684.0
2024-01-04 11:20:00,36.3,36.32,36.28,36.29,46436.0,34.1538,34.1726,34.135,34.1444,46436.0
2024-01-04 11:25:00,36.29,36.29,36.24,36.25,39120.0,34.1444,34.1444,34.0973,34.1067,39120.0
2024-01-04 11:30:00,36.25,36.26,36.2,36.22,73738.0,34.1067,34.1161,34.0597,34.0785,73738.0
2024-01-04 11:35:00,36.21,36.25,36.18,36.25,27444.0,34.0691,34.1067,34.0409,34.1067,27444.0
2024-01-04 11:40:00,36.24,36.26,36.15,36.15,52357.0,34.0973,34.1161,34.0126,34.0126,52357.0
2024-01-04 11:45:00,36.15,36.19,36.13,36.16,88980.0,34.0126,34.0503,33.9938,34.0221,88980.0
2024-01-04 11:50:00,36.16,36.22,36.14,36.21,14616.0,34.0221,34.0785,34.0032,34.0691,14616.0
2024-01-04 11:55:00,36.2,36.23,36.17,36.2,27141.0,34.0597,34.0879,34.0315,34.0597,27141.0
2024-01-04 12:00:00,36.2,36.21,36.14,36.16,53236.0,34.0597,34.0691,34.0032,34.0221,53236.0
2024-01-04 12:05:00,36.16,36.17,36.12,36.13,32861.0,34.0221,34.0315,33.9844,33.9938,32861.0
2024-01-04 12:10:00,36.12,36.13,36.06,36.07,78215.0,33.9844,33.9938,33.928,33.9374,78215.0
2024-01-04 12:15:00,36.07,36.16,36.06,36.15,35771.0,33.9374,34.0221,33.928,34.0126,35771.0
2024-01-04 12:20:00,36.15,36.16,36.08,36.09,41051.0,34.0126,34.0221,33.9468,33.9562,41051.0
2024-01-04 12:25:00,36.1,36.14,36.09,36.1,49953.0,33.9656,34.0032,33.9562,33.9656,49953.0
2024-01-04 12:30:00,36.1,36.11,36.06,36.09,14906.0,33.9656,33.975,33.928,33.9562,14906.0
2024-01-04 12:35:00,36.09,36.1,36.07,36.08,18453.0,33.9562,33.9656,33.9374,33.9468,18453.0
2024-01-04 12:40:00,36.09,36.13,36.08,36.11,18029.0,33.9562,33.9938,33.9468,33.975,18029.0
2024-01-04 12:45:00,36.11,36.15,36.1,36.14,14608.0,33.975,34.0126,33.9656,34.0032,14608.0
2024-01-04 12:50:00,36.14,36.16,36.13,36.16,17244.0,34.0032,34.0221,33.9938,34.0221,17244.0
2024-01-04 12:55:00,36.16,36.16,36.12,36.14,11955.0,34.0221,34.0221,33.9844,34.0032,11955.0
2024-01-04 13:00:00,36.14,36.15,36.12,36.14,13583.0,34.0032,34.0126,33.9844,34.0032,13583.0
2024-01-04 13:05:00,36.14,36.18,36.12,36.14,34735.0,34.0032,34.0409,33.9844,34.0032,34735.0
2024-01-04 13:10:00,36.13,36.14,36.11,36.13,11306.0,33.9938,34.0032,33.975,33.9938,11306.0
2024-01-04 13:15:00,36.12,36.13,36.09,36.12,14086.0,33.9844,33.9938,33.9562,33.9844,14086.0
2024-01-04 13:20:00,36.11,36.12,36.09,36.11,14008.0,33.975,33.9844,33.9562,33.975,14008.0
2024-01-04 13:25:00,36.11,36.12,36.07,36.08,56501.0,33.975,33.9844,33.9374,33.9468,56501.0
2024-01-04 13:30:00,36.08,36.1,36.06,36.07,13834.0,33.9468,33.9656,33.928,33.9374,13834.0
2024-01-04 13:35:00,36.07,36.07,36.02,36.04,13489.0,33.9374,33.9374,33.8903,33.9092,13489.0
2024-01-04 13:40:00,36.04,36.07,36.04,36.05,12865.0,33.9092,33.9374,33.9092,33.9186,12865.0
2024-01-04 13:45:00,36.06,36.06,36.03,36.04,14789.0,33.928,33.928,33.8997,33.9092,14789.0
2024-01-04 13:50:00,36.03,36.07,36.03,36.04,85536.0,33.8997,33.9374,33.8997,33.9092,85536.0
2024-01-04 13:55:00,36.04,36.06,36.01,36.02,29698.0,33.9092,33.928,33.8809,33.8903,29698.0
2024-01-04 14:00:00,36.02,36.05,36.02,36.04,22399.0,33.8903,33.9186,33.8903,33.9092,22399.0
2024-01-04 14:05:00,36.04,36.05,35.98,35.98,26924.0,33.9092,33.9186,33.8527,33.8527,26924.0
2024-01-04 14:10:00,35.98,36.02,35.97,36.01,23938.0,33.8527,33.8903,33.8433,33.8809,23938.0
2024-01-04 14:15:00,36.0,36.02,35.98,36.0,14422.0,33.8715,33.8903,33.8527,33.8715,14422.0
2024-01-04 14:20:00,36.0,36.02,35.96,35.96,26955.0,33.8715,33.8903,33.8339,33.8339,26955.0
2024-01-04 14:25:00,35.97,36.0,35.96,35.98,17911.0,33.8433,33.8715,33.8339,33.8527,17911.0
2024-01-04 14:30:00,35.99,35.99,35.96,35.97,12709.0,33.8621,33.8621,33.8339,33.8433,12709.0
2024-01-04 14:35:00,35.98,35.98,35.93,35.93,35606.0,33.8527,33.8527,33.8057,33.8057,35606.0
2024-01-04 14:40:00,35.93,35.93,35.9,35.91,21375.0,33.8057,33.8057,33.7774,33.7868,21375.0
2024-01-04 14:45:00,35.9,35.92,35.89,35.92,32497.0,33.7774,33.7962,33.768,33.7962,32497.0
2024-01-04 14:50:00,35.92,35.96,35.91,35.92,57385.0,33.7962,33.8339,33.7868,33.7962,57385.0
2024-01-04 14:55:00,35.92,35.94,35.88,35.9,27628.0,33.7962,33.8151,33.7586,33.7774,27628.0
2024-01-04 15:00:00,35.89,35.9,35.82,35.83,24133.0,33.768,33.7774,33.7022,33.7116,24133.0
2024-01-04 15:05:00,35.84,35.88,35.83,35.87,23686.0,33.721,33.7586,33.7116,33.7492,23686.0
2024-01-04 15:10:00,35.87,35.91,35.85,35.89,58267.0,33.7492,33.7868,33.7304,33.768,58267.0
2024-01-04 15:15:00,35.89,35.89,35.81,35.82,51141.0,33.768,33.768,33.6928,33.7022,51141.0
2024-01-04 15:20:00,35.82,35.83,35.8,35.8,29245.0,33.7022,33.7116,33.6833,33.6833,29245.0
2024-01-04 15:25:00,35.8,35.81,35.75,35.77,76382.0,33.6833,33.6928,33.6363,33.6551,76382.0
2024-01-04 15:30:00,35.77,35.81,35.76,35.79,68781.0,33.6551,33.6928,33.6457,33.6739,68781.0
2024-01-04 15:35:00,35.78,35.82,35.76,35.81,82068.0,33.6645,33.7022,33.6457,33.6928,82068.0
2024-01-04 15:40:00,35.81,35.82,35.75,35.77,69823.0,33.6928,33.7022,33.6363,33.6551,69823.0
2024-01-04 15:45:00,35.77,35.79,35.74,35.75,87364.0,33.6551,33.6739,33.6269,33.6363,87364.0
2024-01-04 15:50:00,35.74,35.78,35.73,35.78,185343.0,33.6269,33.6645,33.6175,33.6645,185343.0
2024-01-04 15:55:00,35.78,35.83,35.78,35.82,508868.0,33.6645,33.7116,33.6645,33.7022,508868.0
2024-01-05 09:30:00,35.89,35.96,35.68,35.8,121960.0,33.768,33.8339,33.5704,33.6833,121960.0
2024-01-05 09:35:00,35.79,35.82,35.73,35.78,47768.0,33.6739,33.7022,33.6175,33.6645,47768.0
2024-01-05 09:40:00,35.78,35.83,35.71,35.75,37785.0,33.6645,33.7116,33.5987,33.6363,37785.0
2024-01-05 09:45:00,35.76,35.83,35.74,35.75,45698.0,33.6457,33.7116,33.6269,33.6363,45698.0
2024-01-05 09:50:00,35.75,35.81,35.73,35.77,28419.0,33.6363,33.6928,33.6175,33.6551,28419.0
2024-01-05 09:55:00,35.77,35.82,35.72,35.8,30618.0,33.6551,33.7022,33.6081,33.6833,30618.0
2024-01-05 10:00:00,35.81,35.85,35.77,35.79,36328.0,33.6928,33.7304,33.6551,33.6739,36328.0
2024-01-05 10:05:00,35.8,35.86,35.79,35.84,30019.0,33.6833,33.7398,33.6739,33.721,30019.0
2024-01-05 10:10:00,35.84,35.85,35.72,35.75,61362.0,33.721,33.7304,33.6081,33.6363,61362.0
2024-01-05 10:15:00,35.76,35.82,35.72,35.81,38963.0,33.6457,33.7022,33.6081,33.6928,38963.0
2024-01-05 10:20:00,35.8,35.82,35.78,35.8,20908.0,33.6833,33.7022,33.6645,33.6833,20908.0
2024-01-05 10:25:00,35.8,35.82,35.75,35.75,25767.0,33.6833,33.7022,33.6363,33.6363,25767.0
2024-01-05 10:30:00,35.74,35.8,35.72,35.79,30848.0,33.6269,33.6833,33.6081,33.6739,30848.0
2024-01-05 10:35:00,35.78,35.78,35.74,35.75,23194.0,33.6645,33.6645,33.6269,33.6363,23194.0
2024-01-05 10:40:00,35.75,35.76,35.72,35.73,28935.0,33.6363,33.6457,33.6081,33.6175,28935.0
2024-01-05 10:45:00,35.73,35.74,35.69,35.72,35254.0,33.6175,33.6269,33.5798,33.6081,35254.0
2024-01-05 10:50:00,35.72,35.82,35.71,35.82,49423.0,33.6081,33.7022,33.5987,33.7022,49423.0
2024-01-05 10:55:00,35.82,35.86,35.82,35.84,46740.0,33.7022,33.7398,33.7022,33.721,46740.0
2024-01-05 11:00:00,35.84,35.84,35.8,35.82,30607.0,33.721,33.721,33.6833,33.7022,30607.0
2024-01-05 11:05:00,35.82,35.84,35.79,35.84,38639.0,33.7022,33.721,33.6739,33.721,38639.0
2024-01-05 11:10:00,35.84,35.86,35.83,35.84,29625.0,33.721,33.7398,33.7116,33.721,29625.0
2024-01-05 11:15:00,35.84,35.85,35.74,35.77,47390.0,33.721,33.7304,33.6269,33.6551,47390.0
2024-01-05 11:20:00,35.77,35.77,35.7,35.71,78756.0,33.6551,33.6551,33.5893,33.5987,78756.0
2024-01-05 11:25:00,35.72,35.73,35.7,35.7,26780.0,33.6081,33.6175,33.5893,33.5893,26780.0
2024-01-05 11:30:00,35.7,35.76,35.7,35.73,56579.0,33.5893,33.6457,33.5893,33.6175,56579.0
2024-01-05 11:35:00,35.73,35.74,35.7,35.72,62212.0,33.6175,33.6269,33.5893,33.6081,62212.0
2024-01-05 11:40:00,35.72,35.76,35.71,35.75,33560.0,33.6081,33.6457,33.5987,33.6363,33560.0
2024-01-05 11:45:00,35.75,35.75,35.7,35.72,30205.0,33.6363,33.6363,33.5893,33.6081,30205.0
2024-01-05 11:50:00,35.71,35.72,35.69,35.7,20663.0,33.5987,33.6081,33.5798,33.5893,20663.0
2024-01-05 11:55:00,35.7,35.71,35.65,35.67,24652.0,33.5893,33.5987,33.5422,33.561,24652.0
2024-01-05 12:00:00,35.67,35.67,35.58,35.59,23734.0,33.561,33.561,33.4763,33.4858,23734.0
2024-01-05 12:05:00,35.59,35.62,35.54,35.54,52344.0,33.4858,33.514,33.4387,33.4387,52344.0
2024-01-05 12:10:00,35.54,35.57,35.51,35.57,34615.0,33.4387,33.4669,33.4105,33.4669,34615.0
2024-01-05 12:15:00,35.57,35.57,35.52,35.52,29915.0,33.4669,33.4669,33.4199,33.4199,29915.0
2024-01-05 12:20:00,35.52,35.55,35.51,35.54,23760.0,33.4199,33.4481,33.4105,33.4387,23760.0
2024-01-05 12:25:00,35.52,35.55,35.5,35.5,55592.0,33.4199,33.4481,33.4011,33.4011,55592.0
2024-01-05 12:30:00,35.5,35.52,35.44,35.45,27644.0,33.4011,33.4199,33.3446,33.354,27644.0
2024-01-05 12:35:00,35.45,35.49,35.44,35.48,29943.0,33.354,33.3917,33.3446,33.3823,29943.0
2024-01-05 12:40:00,35.49,35.51,35.48,35.5,16608.0,33.3917,33.4105,33.3823,33.4011,16608.0
2024-01-05 12:45:00,35.5,35.51,35.46,35.46,42311.0,33.4011,33.4105,33.3634,33.3634,42311.0
2024-01-05 12:50:00,35.45,35.48,35.43,35.44,72441.0,33.354,33.3823,33.3352,33.3446,72441.0
2024-01-05 12:55:00,35.43,35.44,35.39,35.39,30801.0,33.3352,33.3446,33.2976,33.2976,30801.0
2024-01-05 13:00:00,35.4,35.4,35.3,35.3,29279.0,33.307,33.307,33.2129,33.2129,29279.0
2024-01-05 13:05:00,35.3,35.31,35.26,35.28,102558.0,33.2129,33.2223,33.1753,33.1941,102558.0
2024-01-05 13:10:00,35.27,35.36,35.27,35.34,46107.0,33.1847,33.2694,33.1847,33.2505,46107.0
2024-01-05 13:15:00,35.34,35.35,35.32,35.33,22967.0,33.2505,33.2599,33.2317,33.2411,22967.0
2024-01-05 13:20:00,35.33,35.36,35.32,35.36,27657.0,33.2411,33.2694,33.2317,33.2694,27657.0
2024-01-05 13:25:00,35.36,35.41,35.36,35.4,41491.0,33.2694,33.3164,33.2694,33.307,41491.0
2024-01-05 13:30:00,35.4,35.45,35.4,35.45,37230.0,33.307,33.354,33.307,33.354,37230.0
2024-01-05 13:35:00,35.45,35.55,35.44,35.55,28193.0,33.354,33.4481,33.3446,33.4481,28193.0
2024-01-05 13:40:00,35.55,35.55,35.5,35.52,33529.0,33.4481,33.4481,33.4011,33.4199,33529.0
2024-01-05 13:45:00,35.52,35.54,35.48,35.51,37162.0,33.4199,33.4387,33.3823,33.4105,37162.0
2024-01-05 13:50:00,35.51,35.51,35.46,35.46,61546.0,33.4105,33.4105,33.3634,33.3634,61546.0
2024-01-05 13:55:00,35.46,35.53,35.45,35.51,30261.0,33.3634,33.4293,33.354,33.4105,30261.0
2024-01-05 14:00:00,35.52,35.55,35.49,35.55,53924.0,33.4199,33.4481,33.3917,33.4481,53924.0
2024-01-05 14:05:00,35.55,35.56,35.52,35.52,37688.0,33.4481,33.4575,33.4199,33.4199,37688.0
2024-01-05 14:10:00,35.53,35.55,35.52,35.55,56572.0,33.4293,33.4481,33.4199,33.4481,56572.0
2024-01-05 14:15:00,35.55,35.56,35.5,35.51,45473.0,33.4481,33.4575,33.4011,33.4105,45473.0
2024-01-05 14:20:00,35.51,35.53,35.48,35.48,68536.0,33.4105,33.4293,33.3823,33.3823,68536.0
2024-01-05 14:25:00,35.49,35.5,35.46,35.47,26591.0,33.3917,33.4011,33.3634,33.3729,26591.0
2024-01-05 14:30:00,35.46,35.49,35.44,35.47,47642.0,33.3634,33.3917,33.3446,33.3729,47642.0
2024-01-05 14:35:00,35.47,35.51,35.46,35.49,75200.0,33.3729,33.4105,33.3634,33.3917,75200.0
2024-01-05 14:40:00,35.48,35.49,35.41,35.42,43103.0,33.3823,33.3917,33.3164,33.3258,43103.0
2024-01-05 14:45:00,35.41,35.42,35.39,35.41,29938.0,33.3164,33.3258,33.2976,33.3164,29938.0
2024-01-05 14:50:00,35.4,35.4,35.33,35.33,32598.0,33.307,33.307,33.2411,33.2411,32598.0
2024-01-05 14:55:00,35.34,35.36,35.31,35.32,38955.0,33.2505,33.2694,33.2223,33.2317,38955.0
2024-01-05 15:00:00,35.32,35.36,35.3,35.36,44403.0,33.2317,33.2694,33.2129,33.2694,44403.0
2024-01-05 15:05:00,35.36,35.44,35.35,35.44,71563.0,33.2694,33.3446,33.2599,33.3446,71563.0
2024-01-05 15:10:00,35.44,35.51,35.42,35.49,94716.0,33.3446,33.4105,33.3258,33.3917,94716.0
2024-01-05 15:15:00,35.49,35.5,35.44,35.45,28532.0,33.3917,33.4011,33.3446,33.354,28532.0
2024-01-05 15:20:00,35.45,35.5,35.44,35.45,40481.0,33.354,33.4011,33.3446,33.354,40481.0
2024-01-05 15:25:00,35.45,35.45,35.38,35.4,37066.0,33.354,33.354,33.2882,33.307,37066.0
2024-01-05 15:30:00,35.39,35.4,35.35,35.39,63453.0,33.2976,33.307,33.2599,33.2976,63453.0
2024-01-05 15:35:00,35.39,35.41,35.37,35.38,52893.0,33.2976,33.3164,33.2788,33.2882,52893.0
2024-01-05 15:40:00,35.38,35.49,35.37,35.48,79572.0,33.2882,33.3917,33.2788,33.3823,79572.0
2024-01-05 15:45:00,35.48,35.51,35.47,35.51,126113.0,33.3823,33.4105,33.3729,33.4105,126113.0
2024-01-05 15:50:00,35.51,35.58,35.5,35.56,185960.0,33.4105,33.4763,33.4011,33.4575,185960.0
2024-01-05 15:55:00,35.57,35.57,35.5,35.53,443581.0,33.4669,33.4669,33.4011,33.4293,443581.0
2024-01-08 09:30:00,35.2,35.27,35.05,35.1,76413.0,33.1188,33.1847,32.9777,33.0247,76413.0
2024-01-08 09:35:00,35.11,35.17,34.94,34.95,38736.0,33.0341,33.0906,32.8742,32.8836,38736.0
2024-01-08 09:40:00,34.95,34.95,34.84,34.86,89648.0,32.8836,32.8836,32.7801,32.7989,89648.0
2024-01-08 09:45:00,34.86,34.88,34.81,34.82,62162.0,32.7989,32.8177,32.7519,32.7613,62162.0
2024-01-08 09:50:00,34.82,34.92,34.79,34.79,150592.0,32.7613,32.8554,32.7331,32.7331,150592.0
2024-01-08 09:55:00,34.79,34.88,34.78,34.8,44369.0,32.7331,32.8177,32.7236,32.7425,44369.0
2024-01-08 10:00:00,34.8,34.81,34.73,34.76,46213.0,32.7425,32.7519,32.6766,32.7048,46213.0
2024-01-08 10:05:00,34.76,34.83,34.72,34.74,49353.0,32.7048,32.7707,32.6672,32.686,49353.0
2024-01-08 10:10:00,34.73,34.78,34.73,34.75,38838.0,32.6766,32.7236,32.6766,32.6954,38838.0
2024-01-08 10:15:00,34.75,34.8,34.74,34.77,39639.0,32.6954,32.7425,32.686,32.7142,39639.0
2024-01-08 10:20:00,34.78,34.8,34.75,34.77,25488.0,32.7236,32.7425,32.6954,32.7142,25488.0
2024-01-08 10:25:00,34.77,34.85,34.77,34.84,29323.0,32.7142,32.7895,32.7142,32.7801,29323.0
2024-01-08 10:30:00,34.84,34.87,34.84,34.86,38550.0,32.7801,32.8083,32.7801,32.7989,38550.0
2024-01-08 10:35:00,34.85,34.86,34.81,34.82,41849.0,32.7895,32.7989,32.7519,32.7613,41849.0
2024-01-08 10:40:00,34.82,34.88,34.81,34.86,43400.0,32.7613,32.8177,32.7519,32.7989,43400.0
2024-01-08 10:45:00,34.86,34.9,34.82,34.86,60851.0,32.7989,32.8366,32.7613,32.7989,60851.0
2024-01-08 10:50:00,34.87,34.87,34.83,34.83,31731.0,32.8083,32.8083,32.7707,32.7707,31731.0
2024-01-08 10:55:00,34.84,34.93,34.84,34.92,37442.0,32.7801,32.8648,32.7801,32.8554,37442.0
2024-01-08 11:00:00,34.92,34.96,34.92,34.95,36052.0,32.8554,32.893,32.8554,32.8836,36052.0
2024-01-08 11:05:00,34.95,35.02,34.94,35.02,45784.0,32.8836,32.9495,32.8742,32.9495,45784.0
2024-01-08 11:10:00,35.03,35.12,35.02,35.1,37720.0,32.9589,33.0435,32.9495,33.0247,37720.0
2024-01-08 11:15:00,35.09,35.18,35.09,35.18,53391.0,33.0153,33.1,33.0153,33.1,53391.0
2024-01-08 11:20:00,35.18,35.29,35.17,35.29,143878.0,33.1,33.2035,33.0906,33.2035,143878.0
2024-01-08 11:25:00,35.29,35.34,35.29,35.33,75423.0,33.2035,33.2505,33.2035,33.2411,75423.0
2024-01-08 11:30:00,35.33,35.34,35.29,35.3,52215.0,33.2411,33.2505,33.2035,33.2129,52215.0
2024-01-08 11:35:00,35.3,35.37,35.27,35.36,48432.0,33.2129,33.2788,33.1847,33.2694,48432.0
2024-01-08 11:40:00,35.37,35.37,35.27,35.3,82206.0,33.2788,33.2788,33.1847,33.2129,82206.0
2024-01-08 11:45:00,35.3,35.31,35.24,35.27,37852.0,33.2129,33.2223,33.1565,33.1847,37852.0
2024-01-08 11:50:00,35.27,35.35,35.25,35.34,43502.0,33.1847,33.2599,33.1659,33.2505,43502.0
2024-01-08 11:55:00,35.34,35.35,35.31,35.33,27692.0,33.2505,33.2599,33.2223,33.2411,27692.0
2024-01-08 12:00:00,35.33,35.35,35.31,35.33,25183.0,33.2411,33.2599,33.2223,33.2411,25183.0
2024-01-08 12:05:00,35.32,35.33,35.29,35.31,12637.0,33.2317,33.2411,33.2035,33.2223,12637.0
2024-01-08 12:10:00,35.32,35.33,35.3,35.3,19030.0,33.2317,33.2411,33.2129,33.2129,19030.0
2024-01-08 12:15:00,35.3,35.37,35.3,35.36,79348.0,33.2129,33.2788,33.2129,33.2694,79348.0
2024-01-08 12:20:00,35.35,35.35,35.3,35.3,23640.0,33.2599,33.2599,33.2129,33.2129,23640.0
2024-01-08 12:25:00,35.3,35.32,35.3,35.32,23555.0,33.2129,33.2317,33.2129,33.2317,23555.0
2024-01-08 12:30:00,35.32,35.32,35.26,35.31,32549.0,33.2317,33.2317,33.1753,33.2223,32549.0
2024-01-08 12:35:00,35.3,35.32,35.3,35.32,13780.0,33.2129,33.2317,33.2129,33.2317,13780.0
2024-01-08 12:40:00,35.32,35.33,35.3,35.3,19638.0,33.2317,33.2411,33.2129,33.2129,19638.0
2024-01-08 12:45:00,35.3,35.33,35.3,35.33,73536.0,33.2129,33.2411,33.2129,33.2411,73536.0
2024-01-08 12:50:00,35.33,35.4,35.32,35.39,58468.0,33.2411,33.307,33.2317,33.2976,58468.0
2024-01-08 12:55:00,35.39,35.4,35.33,35.35,55505.0,33.2976,33.307,33.2411,33.2599,55505.0
2024-01-08 13:00:00,35.36,35.39,35.35,35.39,46577.0,33.2694,33.2976,33.2599,33.2976,46577.0
2024-01-08 13:05:00,35.39,35.4,35.35,35.37,38668.0,33.2976,33.307,33.2599,33.2788,38668.0
2024-01-08 13:10:00,35.37,35.37,35.32,35.36,41825.0,33.2788,33.2788,33.2317,33.2694,41825.0
2024-01-08 13:15:00,35.37,35.37,35.34,35.34,29444.0,33.2788,33.2788,33.2505,33.2505,29444.0
2024-01-08 13:20:00,35.34,35.36,35.33,35.36,35283.0,33.2505,33.2694,33.2411,33.2694,35283.0
2024-01-08 13:25:00,35.36,35.36,35.34,35.36,26021.0,33.2694,33.2694,33.2505,33.2694,26021.0
2024-01-08 13:30:00,35.36,35.38,35.35,35.37,27824.0,33.2694,33.2882,33.2599,33.2788,27824.0
2024-01-08 13:35:00,35.38,35.38,35.3,35.32,97003.0,33.2882,33.2882,33.2129,33.2317,97003.0
2024-01-08 13:40:00,35.32,35.33,35.28,35.3,47322.0,33.2317,33.2411,33.1941,33.2129,47322.0
2024-01-08 13:45:00,35.3,35.31,35.27,35.29,35862.0,33.2129,33.2223,33.1847,33.2035,35862.0
2024-01-08 13:50:00,35.29,35.33,35.24,35.33,80003.0,33.2035,33.2411,33.1565,33.2411,80003.0
2024-01-08 13:55:00,35.33,35.33,35.29,35.3,34245.0,33.2411,33.2411,33.2035,33.2129,34245.0
2024-01-08 14:00:00,35.3,35.34,35.29,35.32,43953.0,33.2129,33.2505,33.2035,33.2317,43953.0
2024-01-08 14:05:00,35.33,35.36,35.33,35.34,33945.0,33.2411,33.2694,33.2411,33.2505,33945.0
2024-01-08 14:10:00,35.34,35.41,35.33,35.41,22566.0,33.2505,33.3164,33.2411,33.3164,22566.0
2024-01-08 14:15:00,35.41,35.43,35.39,35.4,56523.0,33.3164,33.3352,33.2976,33.307,56523.0
2024-01-08 14:20:00,35.4,35.43,35.37,35.42,41235.0,33.307,33.3352,33.2788,33.3258,41235.0
2024-01-08 14:25:00,35.42,35.44,35.41,35.44,28189.0,33.3258,33.3446,33.3164,33.3446,28189.0
2024-01-08 14:30:00,35.44,35.47,35.44,35.45,39480.0,33.3446,33.3729,33.3446,33.354,39480.0
2024-01-08 14:35:00,35.45,35.48,35.43,35.45,67828.0,33.354,33.3823,33.3352,33.354,67828.0
2024-01-08 14:40:00,35.44,35.49,35.42,35.46,39425.0,33.3446,33.3917,33.3258,33.3634,39425.0
2024-01-08 14:45:00,35.45,35.49,35.45,35.48,44439.0,33.354,33.3917,33.354,33.3823,44439.0
2024-01-08 14:50:00,35.48,35.5,35.46,35.47,32780.0,33.3823,33.4011,33.3634,33.3729,32780.0
2024-01-08 14:55:00,35.47,35.51,35.47,35.51,43362.0,33.3729,33.4105,33.3729,33.4105,43362.0
2024-01-08 15:00:00,35.51,35.52,35.46,35.48,42624.0,33.4105,33.4199,33.3634,33.3823,42624.0
2024-01-08 15:05:00,35.49,35.5,35.46,35.48,64434.0,33.3917,33.4011,33.3634,33.3823,64434.0
2024-01-08 15:10:00,35.48,35.49,35.45,35.46,24293.0,33.3823,33.3917,33.354,33.3634,24293.0
2024-01-08 15:15:00,35.45,35.5,35.45,35.48,68076.0,33.354,33.4011,33.354,33.3823,68076.0
2024-01-08 15:20:00,35.48,35.54,35.48,35.51,53303.0,33.3823,33.4387,33.3823,33.4105,53303.0
2024-01-08 15:25:00,35.51,35.52,35.47,35.5,60624.0,33.4105,33.4199,33.3729,33.4011,60624.0
2024-01-08 15:30:00,35.5,35.54,35.49,35.54,40772.0,33.4011,33.4387,33.3917,33.4387,40772.0
2024-01-08 15:35:00,35.53,35.61,35.53,35.6,79775.0,33.4293,33.5046,33.4293,33.4952,79775.0
2024-01-08 15:40:00,35.6,35.63,35.58,35.62,74320.0,33.4952,33.5234,33.4763,33.514,74320.0
2024-01-08 15:45:00,35.62,35.62,35.55,35.55,77123.0,33.514,33.514,33.4481,33.4481,77123.0
2024-01-08 15:50:00,35.56,35.67,35.55,35.66,183158.0,33.4575,33.561,33.4481,33.5516,183158.0
2024-01-08 15:55:00,35.67,35.68,35.63,35.65,338851.0,33.561,33.5704,33.5234,33.5422,338851.0
2024-01-09 09:30:00,35.54,35.67,35.37,35.43,126825.0,33.4387,33.561,33.2788,33.3352,126825.0
2024-01-09 09:35:00,35.41,35.44,35.23,35.26,48971.0,33.3164,33.3446,33.147,33.1753,48971.0
2024-01-09 09:40:00,35.26,35.29,35.15,35.2,27544.0,33.1753,33.2035,33.0718,33.1188,27544.0
2024-01-09 09:45:00,35.19,35.2,35.11,35.15,50061.0,33.1094,33.1188,33.0341,33.0718,50061.0
2024-01-09 09:50:00,35.14,35.24,35.11,35.22,52622.0,33.0624,33.1565,33.0341,33.1376,52622.0
2024-01-09 09:55:00,35.22,35.25,35.18,35.23,25214.0,33.1376,33.1659,33.1,33.147,25214.0
2024-01-09 10:00:00,35.23,35.24,35.17,35.21,46308.0,33.147,33.1565,33.0906,33.1282,46308.0
2024-01-09 10:05:00,35.21,35.21,35.14,35.16,54747.0,33.1282,33.1282,33.0624,33.0812,54747.0
2024-01-09 10:10:00,35.16,35.18,35.08,35.11,71863.0,33.0812,33.1,33.0059,33.0341,71863.0
2024-01-09 10:15:00,35.11,35.15,35.1,35.15,38308.0,33.0341,33.0718,33.0247,33.0718,38308.0
2024-01-09 10:20:00,35.15,35.17,35.11,35.14,176069.0,33.0718,33.0906,33.0341,33.0624,176069.0
2024-01-09 10:25:00,35.14,35.19,35.13,35.19,196324.0,33.0624,33.1094,33.053,33.1094,196324.0
2024-01-09 10:30:00,35.2,35.26,35.19,35.23,132520.0,33.1188,33.1753,33.1094,33.147,132520.0
2024-01-09 10:35:00,35.23,35.24,35.17,35.2,175857.0,33.147,33.1565,33.0906,33.1188,175857.0
2024-01-09 10:40:00,35.2,35.23,35.15,35.18,267125.0,33.1188,33.147,33.0718,33.1,267125.0
2024-01-09 10:45:00,35.18,35.19,35.12,35.13,109189.0,33.1,33.1094,33.0435,33.053,109189.0
2024-01-09 10:50:00,35.14,35.14,35.11,35.14,41327.0,33.0624,33.0624,33.0341,33.0624,41327.0
2024-01-09 10:55:00,35.13,35.15,35.11,35.13,25734.0,33.053,33.0718,33.0341,33.053,25734.0
2024-01-09 11:00:00,35.13,35.16,35.11,35.14,137948.0,33.053,33.0812,33.0341,33.0624,137948.0
2024-01-09 11:05:00,35.13,35.17,35.12,35.16,91749.0,33.053,33.0906,33.0435,33.0812,91749.0
2024-01-09 11:10:00,35.16,35.18,35.15,35.17,55917.0,33.0812,33.1,33.0718,33.0906,55917.0
2024-01-09 11:15:00,35.17,35.24,35.17,35.23,77132.0,33.0906,33.1565,33.0906,33.147,77132.0
2024-01-09 11:20:00,35.23,35.24,35.18,35.21,44135.0,33.147,33.1565,33.1,33.1282,44135.0
2024-01-09 11:25:00,35.22,35.25,35.2,35.2,33771.0,33.1376,33.1659,33.1188,33.1188,33771.0
2024-01-09 11:30:00,35.2,35.23,35.17,35.22,98053.0,33.1188,33.147,33.0906,33.1376,98053.0
2024-01-09 11:35:00,35.22,35.24,35.21,35.23,48799.0,33.1376,33.1565,33.1282,33.147,48799.0
2024-01-09 11:40:00,35.23,35.27,35.21,35.24,125422.0,33.147,33.1847,33.1282,33.1565,125422.0
2024-01-09 11:45:00,35.24,35.29,35.23,35.24,329410.0,33.1565,33.2035,33.147,33.1565,329410.0
2024-01-09 11:50:00,35.24,35.25,35.23,35.25,187598.0,33.1565,33.1659,33.147,33.1659,187598.0
2024-01-09 11:55:00,35.25,35.3,35.23,35.25,214472.0,33.1659,33.2129,33.147,33.1659,214472.0
2024-01-09 12:00:00,35.24,35.32,35.23,35.3,872817.0,33.1565,33.2317,33.147,33.2129,872817.0
2024-01-09 12:05:00,35.3,35.31,35.24,35.26,91069.0,33.2129,33.2223,33.1565,33.1753,91069.0
2024-01-09 12:10:00,35.26,35.29,35.25,35.28,51111.0,33.1753,33.2035,33.1659,33.1941,51111.0
2024-01-09 12:15:00,35.28,35.28,35.19,35.2,55454.0,33.1941,33.1941,33.1094,33.1188,55454.0
2024-01-09 12:20:00,35.2,35.21,35.19,35.19,33217.0,33.1188,33.1282,33.1094,33.1094,33217.0
2024-01-09 12:25:00,35.2,35.2,35.15,35.16,72221.0,33.1188,33.1188,33.0718,33.0812,72221.0
2024-01-09 12:30:00,35.16,35.2,35.15,35.18,18413.0,33.0812,33.1188,33.0718,33.1,18413.0
2024-01-09 12:35:00,35.19,35.19,35.14,35.15,27004.0,33.1094,33.1094,33.0624,33.0718,27004.0
2024-01-09 12:40:00,35.14,35.18,35.14,35.18,45418.0,33.0624,33.1,33.0624,33.1,45418.0
2024-01-09 12:45:00,35.18,35.19,35.14,35.15,56577.0,33.1,33.1094,33.0624,33.0718,56577.0
2024-01-09 12:50:00,35.14,35.15,35.12,35.15,47655.0,33.0624,33.0718,33.0435,33.0718,47655.0
2024-01-09 12:55:00,35.15,35.16,35.12,35.15,28683.0,33.0718,33.0812,33.0435,33.0718,28683.0
2024-01-09 13:00:00,35.16,35.19,35.13,35.18,40683.0,33.0812,33.1094,33.053,33.1,40683.0
2024-01-09 13:05:00,35.17,35.17,35.1,35.11,30154.0,33.0906,33.0906,33.0247,33.0341,30154.0
2024-01-09 13:10:00,35.11,35.13,35.1,35.13,41404.0,33.0341,33.053,33.0247,33.053,41404.0
2024-01-09 13:15:00,35.13,35.15,35.12,35.13,34900.0,33.053,33.0718,33.0435,33.053,34900.0
2024-01-09 13:20:00,35.13,35.13,35.09,35.11,51351.0,33.053,33.053,33.0153,33.0341,51351.0
2024-01-09 13:25:00,35.1,35.13,35.07,35.13,63024.0,33.0247,33.053,32.9965,33.053,63024.0
2024-01-09 13:30:00,35.12,35.13,35.09,35.11,47003.0,33.0435,33.053,33.0153,33.0341,47003.0
2024-01-09 13:35:00,35.11,35.2,35.11,35.2,69288.0,33.0341,33.1188,33.0341,33.1188,69288.0
2024-01-09 13:40:00,35.2,35.24,35.2,35.23,30406.0,33.1188,33.1565,33.1188,33.147,30406.0
2024-01-09 13:45:00,35.23,35.26,35.22,35.25,37432.0,33.147,33.1753,33.1376,33.1659,37432.0
2024-01-09 13:50:00,35.25,35.28,35.25,35.26,57904.0,33.1659,33.1941,33.1659,33.1753,57904.0
2024-01-09 13:55:00,35.26,35.28,35.25,35.27,27390.0,33.1753,33.1941,33.1659,33.1847,27390.0
2024-01-09 14:00:00,35.28,35.3,35.25,35.3,73181.0,33.1941,33.2129,33.1659,33.2129,73181.0
2024-01-09 14:05:00,35.3,35.36,35.29,35.35,136586.0,33.2129,33.2694,33.2035,33.2599,136586.0
2024-01-09 14:10:00,35.34,35.35,35.3,35.32,166950.0,33.2505,33.2599,33.2129,33.2317,166950.0
2024-01-09 14:15:00,35.32,35.33,35.3,35.33,59884.0,33.2317,33.2411,33.2129,33.2411,59884.0
2024-01-09 14:20:00,35.33,35.35,35.33,35.34,40200.0,33.2411,33.2599,33.2411,33.2505,40200.0
2024-01-09 14:25:00,35.34,35.41,35.34,35.39,35165.0,33.2505,33.3164,33.2505,33.2976,35165.0
2024-01-09 14:30:00,35.39,35.44,35.38,35.44,35708.0,33.2976,33.3446,33.2882,33.3446,35708.0
2024-01-09 14:35:00,35.44,35.46,35.42,35.46,34411.0,33.3446,33.3634,33.3258,33.3634,34411.0
2024-01-09 14:40:00,35.45,35.46,35.42,35.44,47797.0,33.354,33.3634,33.3258,33.3446,47797.0
2024-01-09 14:45:00,35.44,35.44,35.41,35.41,95398.0,33.3446,33.3446,33.3164,33.3164,95398.0
2024-01-09 14:50:00,35.41,35.42,35.38,35.41,103500.0,33.3164,33.3258,33.2882,33.3164,103500.0
2024-01-09 14:55:00,35.41,35.42,35.38,35.4,98348.0,33.3164,33.3258,33.2882,33.307,98348.0
2024-01-09 15:00:00,35.4,35.42,35.39,35.41,115805.0,33.307,33.3258,33.2976,33.3164,115805.0
2024-01-09 15:05:00,35.41,35.42,35.38,35.39,47016.0,33.3164,33.3258,33.2882,33.2976,47016.0
2024-01-09 15:10:00,35.39,35.41,35.37,35.38,43383.0,33.2976,33.3164,33.2788,33.2882,43383.0
2024-01-09 15:15:00,35.38,35.39,35.37,35.39,38353.0,33.2882,33.2976,33.2788,33.2976,38353.0
2024-01-09 15:20:00,35.38,35.41,35.36,35.37,96797.0,33.2882,33.3164,33.2694,33.2788,96797.0
2024-01-09 15:25:00,35.37,35.4,35.36,35.38,73454.0,33.2788,33.307,33.2694,33.2882,73454.0
2024-01-09 15:30:00,35.37,35.41,35.37,35.41,60154.0,33.2788,33.3164,33.2788,33.3164,60154.0
2024-01-09 15:35:00,35.41,35.41,35.34,35.36,122493.0,33.3164,33.3164,33.2505,33.2694,122493.0
2024-01-09 15:40:00,35.36,35.38,35.31,35.32,164697.0,33.2694,33.2882,33.2223,33.2317,164697.0
2024-01-09 15:45:00,35.32,35.37,35.32,35.36,163135.0,33.2317,33.2788,33.2317,33.2694,163135.0
2024-01-09 15:50:00,35.36,35.42,35.35,35.42,373756.0,33.2694,33.3258,33.2599,33.3258,373756.0
2024-01-09 15:55:00,35.41,35.43,35.39,35.42,609940.0,33.3164,33.3352,33.2976,33.3258,609940.0
2024-01-10 09:30:00,35.4,35.4,35.26,35.31,68468.0,33.307,33.307,33.1753,33.2223,68468.0
2024-01-10 09:35:00,35.32,35.42,35.29,35.41,37419.0,33.2317,33.3258,33.2035,33.3164,37419.0
2024-01-10 09:40:00,35.42,35.45,35.38,35.45,39998.0,33.3258,33.354,33.2882,33.354,39998.0
2024-01-10 09:45:00,35.45,35.47,35.42,35.45,22596.0,33.354,33.3729,33.3258,33.354,22596.0
2024-01-10 09:50:00,35.46,35.49,35.42,35.45,35560.0,33.3634,33.3917,33.3258,33.354,35560.0
2024-01-10 09:55:00,35.46,35.48,35.41,35.41,25460.0,33.3634,33.3823,33.3164,33.3164,25460.0
2024-01-10 10:00:00,35.42,35.48,35.41,35.44,30338.0,33.3258,33.3823,33.3164,33.3446,30338.0
2024-01-10 10:05:00,35.42,35.5,35.41,35.49,24347.0,33.3258,33.4011,33.3164,33.3917,24347.0
2024-01-10 10:10:00,35.48,35.51,35.47,35.48,47544.0,33.3823,33.4105,33.3729,33.3823,47544.0
2024-01-10 10:15:00,35.48,35.49,35.43,35.43,48696.0,33.3823,33.3917,33.3352,33.3352,48696.0
2024-01-10 10:20:00,35.43,35.46,35.4,35.41,32004.0,33.3352,33.3634,33.307,33.3164,32004.0
2024-01-10 10:25:00,35.41,35.41,35.35,35.35,20306.0,33.3164,33.3164,33.2599,33.2599,20306.0
2024-01-10 10:30:00,35.35,35.35,35.25,35.28,32888.0,33.2599,33.2599,33.1659,33.1941,32888.0
2024-01-10 10:35:00,35.28,35.32,35.27,35.31,23156.0,33.1941,33.2317,33.1847,33.2223,23156.0
2024-01-10 10:40:00,35.31,35.36,35.3,35.33,53749.0,33.2223,33.2694,33.2129,33.2411,53749.0
2024-01-10 10:45:00,35.32,35.34,35.29,35.34,91549.0,33.2317,33.2505,33.2035,33.2505,91549.0
2024-01-10 10:50:00,35.34,35.34,35.26,35.27,32022.0,33.2505,33.2505,33.1753,33.1847,32022.0
2024-01-10 10:55:00,35.28,35.32,35.27,35.27,29213.0,33.1941,33.2317,33.1847,33.1847,29213.0
2024-01-10 11:00:00,35.27,35.28,35.22,35.22,25472.0,33.1847,33.1941,33.1376,33.1376,25472.0
2024-01-10 11:05:00,35.23,35.27,35.22,35.25,62029.0,33.147,33.1847,33.1376,33.1659,62029.0
2024-01-10 11:10:00,35.25,35.26,35.2,35.2,10574.0,33.1659,33.1753,33.1188,33.1188,10574.0
2024-01-10 11:15:00,35.2,35.22,35.17,35.21,38759.0,33.1188,33.1376,33.0906,33.1282,38759.0
2024-01-10 11:20:00,35.22,35.24,35.18,35.21,27194.0,33.1376,33.1565,33.1,33.1282,27194.0
2024-01-10 11:25:00,35.2,35.22,35.17,35.18,21675.0,33.1188,33.1376,33.0906,33.1,21675.0
2024-01-10 11:30:00,35.18,35.2,35.13,35.16,54399.0,33.1,33.1188,33.053,33.0812,54399.0
2024-01-10 11:35:00,35.16,35.19,35.15,35.17,19676.0,33.0812,33.1094,33.0718,33.0906,19676.0
2024-01-10 11:40:00,35.18,35.21,35.17,35.2,53099.0,33.1,33.1282,33.0906,33.1188,53099.0
2024-01-10 11:45:00,35.2,35.2,35.18,35.19,56385.0,33.1188,33.1188,33.1,33.1094,56385.0
2024-01-10 11:50:00,35.19,35.22,35.17,35.18,52286.0,33.1094,33.1376,33.0906,33.1,52286.0
2024-01-10 11:55:00,35.18,35.2,35.16,35.2,38793.0,33.1,33.1188,33.0812,33.1188,38793.0
2024-01-10 12:00:00,35.2,35.25,35.19,35.25,44548.0,33.1188,33.1659,33.1094,33.1659,44548.0
2024-01-10 12:05:00,35.25,35.25,35.22,35.23,21703.0,33.1659,33.1659,33.1376,33.147,21703.0
2024-01-10 12:10:00,35.23,35.26,35.22,35.24,41677.0,33.147,33.1753,33.1376,33.1565,41677.0
2024-01-10 12:15:00,35.24,35.25,35.2,35.2,51918.0,33.1565,33.1659,33.1188,33.1188,51918.0
2024-01-10 12:20:00,35.2,35.25,35.2,35.25,16791.0,33.1188,33.1659,33.1188,33.1659,16791.0
2024-01-10 12:25:00,35.25,35.27,35.24,35.24,36805.0,33.1659,33.1847,33.1565,33.1565,36805.0
2024-01-10 12:30:00,35.25,35.27,35.24,35.25,26843.0,33.1659,33.1847,33.1565,33.1659,26843.0
2024-01-10 12:35:00,35.25,35.27,35.23,35.25,84085.0,33.1659,33.1847,33.147,33.1659,84085.0
2024-01-10 12:40:00,35.25,35.26,35.23,35.24,10875.0,33.1659,33.1753,33.147,33.1565,10875.0
2024-01-10 12:45:00,35.24,35.24,35.19,35.2,156033.0,33.1565,33.1565,33.1094,33.1188,156033.0
2024-01-10 12:50:00,35.19,35.19,35.16,35.19,30028.0,33.1094,33.1094,33.0812,33.1094,30028.0
2024-01-10 12:55:00,35.19,35.2,35.17,35.19,20838.0,33.1094,33.1188,33.0906,33.1094,20838.0
2024-01-10 13:00:00,35.19,35.26,35.17,35.25,73279.0,33.1094,33.1753,33.0906,33.1659,73279.0
2024-01-10 13:05:00,35.26,35.28,35.23,35.27,22773.0,33.1753,33.1941,33.147,33.1847,22773.0
2024-01-10 13:10:00,35.27,35.28,35.24,35.28,22498.0,33.1847,33.1941,33.1565,33.1941,22498.0
2024-01-10 13:15:00,35.29,35.32,35.28,35.3,30162.0,33.2035,33.2317,33.1941,33.2129,30162.0
2024-01-10 13:20:00,35.31,35.32,35.29,35.31,24690.0,33.2223,33.2317,33.2035,33.2223,24690.0
2024-01-10 13:25:00,35.3,35.32,35.28,35.32,53432.0,33.2129,33.2317,33.1941,33.2317,53432.0
2024-01-10 13:30:00,35.32,35.39,35.3,35.39,157789.0,33.2317,33.2976,33.2129,33.2976,157789.0
2024-01-10 13:35:00,35.39,35.4,35.36,35.38,35947.0,33.2976,33.307,33.2694,33.2882,35947.0
2024-01-10 13:40:00,35.38,35.41,35.37,35.41,18718.0,33.2882,33.3164,33.2788,33.3164,18718.0
2024-01-10 13:45:00,35.41,35.42,35.4,35.41,14233.0,33.3164,33.3258,33.307,33.3164,14233.0
2024-01-10 13:50:00,35.41,35.43,35.4,35.42,44991.0,33.3164,33.3352,33.307,33.3258,44991.0
2024-01-10 13:55:00,35.43,35.45,35.42,35.45,42398.0,33.3352,33.354,33.3258,33.354,42398.0
2024-01-10 14:00:00,35.45,35.45,35.35,35.36,37839.0,33.354,33.354,33.2599,33.2694,37839.0
2024-01-10 14:05:00,35.36,35.38,35.32,35.38,140354.0,33.2694,33.2882,33.2317,33.2882,140354.0
2024-01-10 14:10:00,35.39,35.48,35.38,35.44,58411.0,33.2976,33.3823,33.2882,33.3446,58411.0
2024-01-10 14:15:00,35.43,35.47,35.42,35.45,16139.0,33.3352,33.3729,33.3258,33.354,16139.0
2024-01-10 14:20:00,35.44,35.47,35.43,35.45,13595.0,33.3446,33.3729,33.3352,33.354,13595.0
2024-01-10 14:25:00,35.45,35.48,35.44,35.45,16665.0,33.354,33.3823,33.3446,33.354,16665.0
2024-01-10 14:30:00,35.45,35.46,35.42,35.45,32344.0,33.354,33.3634,33.3258,33.354,32344.0
2024-01-10 14:35:00,35.45,35.46,35.4,35.42,22404.0,33.354,33.3634,33.307,33.3258,22404.0
2024-01-10 14:40:00,35.41,35.44,35.4,35.44,11716.0,33.3164,33.3446,33.307,33.3446,11716.0
2024-01-10 14:45:00,35.44,35.44,35.39,35.4,47383.0,33.3446,33.3446,33.2976,33.307,47383.0
2024-01-10 14:50:00,35.4,35.42,35.37,35.4,20800.0,33.307,33.3258,33.2788,33.307,20800.0
2024-01-10 14:55:00,35.4,35.43,35.38,35.43,50076.0,33.307,33.3352,33.2882,33.3352,50076.0
2024-01-10 15:00:00,35.43,35.43,35.38,35.39,26284.0,33.3352,33.3352,33.2882,33.2976,26284.0
2024-01-10 15:05:00,35.4,35.4,35.37,35.39,17805.0,33.307,33.307,33.2788,33.2976,17805.0
2024-01-10 15:10:00,35.39,35.39,35.34,35.36,51460.0,33.2976,33.2976,33.2505,33.2694,51460.0
2024-01-10 15:15:00,35.35,35.37,35.34,35.36,41213.0,33.2599,33.2788,33.2505,33.2694,41213.0
2024-01-10 15:20:00,35.36,35.36,35.28,35.29,44005.0,33.2694,33.2694,33.1941,33.2035,44005.0
2024-01-10 15:25:00,35.29,35.32,35.27,35.27,65669.0,33.2035,33.2317,33.1847,33.1847,65669.0
2024-01-10 15:30:00,35.27,35.32,35.26,35.3,81364.0,33.1847,33.2317,33.1753,33.2129,81364.0
2024-01-10 15:35:00,35.3,35.3,35.26,35.27,46427.0,33.2129,33.2129,33.1753,33.1847,46427.0
2024-01-10 15:40:00,35.27,35.28,35.23,35.25,67751.0,33.1847,33.1941,33.147,33.1659,67751.0
2024-01-10 15:45:00,35.25,35.26,35.23,35.23,181614.0,33.1659,33.1753,33.147,33.147,181614.0
2024-01-10 15:50:00,35.24,35.25,35.19,35.22,208507.0,33.1565,33.1659,33.1094,33.1376,208507.0
2024-01-10 15:55:00,35.22,35.23,35.16,35.23,540928.0,33.1376,33.147,33.0812,33.147,540928.0
2024-01-11 09:30:00,35.25,35.3,35.16,35.19,84234.0,33.1659,33.2129,33.0812,33.1094,84234.0
2024-01-11 09:35:00,35.19,35.26,35.07,35.12,117819.0,33.1094,33.1753,32.9965,33.0435,117819.0
2024-01-11 09:40:00,35.12,35.12,34.96,34.96,51873.0,33.0435,33.0435,32.893,32.893,51873.0
2024-01-11 09:45:00,34.97,34.99,34.8,34.82,96519.0,32.9024,32.9212,32.7425,32.7613,96519.0
2024-01-11 09:50:00,34.83,34.86,34.75,34.8,67119.0,32.7707,32.7989,32.6954,32.7425,67119.0
2024-01-11 09:55:00,34.8,34.87,34.79,34.8,34610.0,32.7425,32.8083,32.7331,32.7425,34610.0
2024-01-11 10:00:00,34.8,34.86,34.79,34.8,39534.0,32.7425,32.7989,32.7331,32.7425,39534.0
2024-01-11 10:05:00,34.82,34.88,34.8,34.87,31765.0,32.7613,32.8177,32.7425,32.8083,31765.0
2024-01-11 10:10:00,34.88,34.9,34.8,34.82,36264.0,32.8177,32.8366,32.7425,32.7613,36264.0
2024-01-11 10:15:00,34.82,34.9,34.8,34.9,30478.0,32.7613,32.8366,32.7425,32.8366,30478.0
2024-01-11 10:20:00,34.9,34.92,34.87,34.9,32168.0,32.8366,32.8554,32.8083,32.8366,32168.0
2024-01-11 10:25:00,34.89,34.95,34.87,34.95,92896.0,32.8271,32.8836,32.8083,32.8836,92896.0
2024-01-11 10:30:00,34.97,35.01,34.92,34.93,44752.0,32.9024,32.9401,32.8554,32.8648,44752.0
2024-01-11 10:35:00,34.93,35.0,34.92,34.97,36047.0,32.8648,32.9306,32.8554,32.9024,36047.0
2024-01-11 10:40:00,34.97,34.99,34.9,34.91,34997.0,32.9024,32.9212,32.8366,32.846,34997.0
2024-01-11 10:45:00,34.91,34.92,34.87,34.88,26495.0,32.846,32.8554,32.8083,32.8177,26495.0
2024-01-11 10:50:00,34.88,34.88,34.83,34.84,20414.0,32.8177,32.8177,32.7707,32.7801,20414.0
2024-01-11 10:55:00,34.84,34.84,34.78,34.78,32643.0,32.7801,32.7801,32.7236,32.7236,32643.0
2024-01-11 11:00:00,34.79,34.8,34.74,34.74,39421.0,32.7331,32.7425,32.686,32.686,39421.0
2024-01-11 11:05:00,34.75,34.75,34.71,34.72,35611.0,32.6954,32.6954,32.6578,32.6672,35611.0
2024-01-11 11:10:00,34.72,34.73,34.61,34.62,103438.0,32.6672,32.6766,32.5637,32.5731,103438.0
2024-01-11 11:15:00,34.62,34.64,34.55,34.55,99285.0,32.5731,32.5919,32.5072,32.5072,99285.0
2024-01-11 11:20:00,34.55,34.6,34.54,34.58,43589.0,32.5072,32.5543,32.4978,32.5355,43589.0
2024-01-11 11:25:00,34.58,34.58,34.49,34.54,98897.0,32.5355,32.5355,32.4508,32.4978,98897.0
2024-01-11 11:30:00,34.55,34.58,34.54,34.55,51714.0,32.5072,32.5355,32.4978,32.5072,51714.0
2024-01-11 11:35:00,34.55,34.6,34.52,34.58,58446.0,32.5072,32.5543,32.479,32.5355,58446.0
2024-01-11 11:40:00,34.59,34.62,34.58,34.59,46575.0,32.5449,32.5731,32.5355,32.5449,46575.0
2024-01-11 11:45:00,34.6,34.69,34.6,34.69,19526.0,32.5543,32.639,32.5543,32.639,19526.0
2024-01-11 11:50:00,34.68,34.73,34.65,34.66,36936.0,32.6296,32.6766,32.6013,32.6107,36936.0
2024-01-11 11:55:00,34.66,34.71,34.64,34.7,34093.0,32.6107,32.6578,32.5919,32.6484,34093.0
2024-01-11 12:00:00,34.7,34.73,34.69,34.73,28297.0,32.6484,32.6766,32.639,32.6766,28297.0
2024-01-11 12:05:00,34.73,34.75,34.71,34.72,27490.0,32.6766,32.6954,32.6578,32.6672,27490.0
2024-01-11 12:10:00,34.72,34.72,34.66,34.66,39382.0,32.6672,32.6672,32.6107,32.6107,39382.0
2024-01-11 12:15:00,34.66,34.67,34.61,34.63,66247.0,32.6107,32.6202,32.5637,32.5825,66247.0
2024-01-11 12:20:00,34.63,34.63,34.55,34.55,36757.0,32.5825,32.5825,32.5072,32.5072,36757.0
2024-01-11 12:25:00,34.55,34.56,34.51,34.52,63822.0,32.5072,32.5167,32.4696,32.479,63822.0
2024-01-11 12:30:00,34.51,34.54,34.49,34.51,51737.0,32.4696,32.4978,32.4508,32.4696,51737.0
2024-01-11 12:35:00,34.52,34.54,34.48,34.54,82040.0,32.479,32.4978,32.4414,32.4978,82040.0
2024-01-11 12:40:00,34.54,34.57,34.53,34.55,29923.0,32.4978,32.5261,32.4884,32.5072,29923.0
2024-01-11 12:45:00,34.56,34.58,34.52,34.52,22161.0,32.5167,32.5355,32.479,32.479,22161.0
2024-01-11 12:50:00,34.52,34.53,34.46,34.47,35893.0,32.479,32.4884,32.4226,32.432,35893.0
2024-01-11 12:55:00,34.46,34.53,34.46,34.52,138994.0,32.4226,32.4884,32.4226,32.479,138994.0
2024-01-11 13:00:00,34.52,34.56,34.49,34.52,53320.0,32.479,32.5167,32.4508,32.479,53320.0
2024-01-11 13:05:00,34.52,34.54,34.48,34.48,20276.0,32.479,32.4978,32.4414,32.4414,20276.0
2024-01-11 13:10:00,34.49,34.5,34.45,34.45,28826.0,32.4508,32.4602,32.4132,32.4132,28826.0
2024-01-11 13:15:00,34.45,34.46,34.42,34.43,28724.0,32.4132,32.4226,32.3849,32.3943,28724.0
2024-01-11 13:20:00,34.44,34.46,34.43,34.44,21778.0,32.4038,32.4226,32.3943,32.4038,21778.0
2024-01-11 13:25:00,34.45,34.45,34.43,34.44,17948.0,32.4132,32.4132,32.3943,32.4038,17948.0
2024-01-11 13:30:00,34.43,34.44,34.4,34.41,48527.0,32.3943,32.4038,32.3661,32.3755,48527.0
2024-01-11 13:35:00,34.41,34.45,34.38,34.45,31365.0,32.3755,32.4132,32.3473,32.4132,31365.0
2024-01-11 13:40:00,34.45,34.49,34.44,34.48,36967.0,32.4132,32.4508,32.4038,32.4414,36967.0
2024-01-11 13:45:00,34.48,34.53,34.46,34.52,46901.0,32.4414,32.4884,32.4226,32.479,46901.0
2024-01-11 13:50:00,34.53,34.61,34.53,34.59,45520.0,32.4884,32.5637,32.4884,32.5449,45520.0
2024-01-11 13:55:00,34.59,34.62,34.58,34.59,43699.0,32.5449,32.5731,32.5355,32.5449,43699.0
2024-01-11 14:00:00,34.59,34.64,34.58,34.62,35130.0,32.5449,32.5919,32.5355,32.5731,35130.0
2024-01-11 14:05:00,34.62,34.62,34.56,34.59,57839.0,32.5731,32.5731,32.5167,32.5449,57839.0
2024-01-11 14:10:00,34.58,34.62,34.57,34.62,32369.0,32.5355,32.5731,32.5261,32.5731,32369.0
2024-01-11 14:15:00,34.62,34.64,34.61,34.62,30607.0,32.5731,32.5919,32.5637,32.5731,30607.0
2024-01-11 14:20:00,34.62,34.66,34.61,34.66,48092.0,32.5731,32.6107,32.5637,32.6107,48092.0
2024-01-11 14:25:00,34.66,34.72,34.65,34.72,38971.0,32.6107,32.6672,32.6013,32.6672,38971.0
2024-01-11 14:30:00,34.72,34.76,34.69,34.75,180415.0,32.6672,32.7048,32.639,32.6954,180415.0
2024-01-11 14:35:00,34.75,34.76,34.65,34.66,53337.0,32.6954,32.7048,32.6013,32.6107,53337.0
2024-01-11 14:40:00,34.66,34.71,34.65,34.7,20066.0,32.6107,32.6578,32.6013,32.6484,20066.0
2024-01-11 14:45:00,34.7,34.7,34.65,34.68,26991.0,32.6484,32.6484,32.6013,32.6296,26991.0
2024-01-11 14:50:00,34.68,34.7,34.67,34.68,20478.0,32.6296,32.6484,32.6202,32.6296,20478.0
2024-01-11 14:55:00,34.68,34.68,34.66,34.67,25186.0,32.6296,32.6296,32.6107,32.6202,25186.0
2024-01-11 15:00:00,34.66,34.68,34.6,34.62,46863.0,32.6107,32.6296,32.5543,32.5731,46863.0
2024-01-11 15:05:00,34.63,34.63,34.6,34.62,52029.0,32.5825,32.5825,32.5543,32.5731,52029.0
2024-01-11 15:10:00,34.61,34.61,34.58,34.59,85998.0,32.5637,32.5637,32.5355,32.5449,85998.0
2024-01-11 15:15:00,34.59,34.6,34.55,34.58,68199.0,32.5449,32.5543,32.5072,32.5355,68199.0
2024-01-11 15:20:00,34.59,34.66,34.58,34.66,61894.0,32.5449,32.6107,32.5355,32.6107,61894.0
2024-01-11 15:25:00,34.66,34.7,34.65,34.67,91314.0,32.6107,32.6484,32.6013,32.6202,91314.0
2024-01-11 15:30:00,34.67,34.71,34.66,34.7,76654.0,32.6202,32.6578,32.6107,32.6484,76654.0
2024-01-11 15:35:00,34.7,34.7,34.64,34.64,59360.0,32.6484,32.6484,32.5919,32.5919,59360.0
2024-01-11 15:40:00,34.65,34.68,34.64,34.68,49612.0,32.6013,32.6296,32.5919,32.6296,49612.0
2024-01-11 15:45:00,34.68,34.74,34.67,34.72,176464.0,32.6296,32.686,32.6202,32.6672,176464.0
2024-01-11 15:50:00,34.72,34.79,34.7,34.79,333962.0,32.6672,32.7331,32.6484,32.7331,333962.0
2024-01-11 15:55:00,34.79,34.8,34.73,34.78,491446.0,32.7331,32.7425,32.6766,32.7236,491446.0
2024-01-12 09:30:00,35.25,35.35,35.22,35.29,105126.0,33.1659,33.2599,33.1376,33.2035,105126.0
2024-01-12 09:35:00,35.3,35.46,35.28,35.41,53831.0,33.2129,33.3634,33.1941,33.3164,53831.0
2024-01-12 09:40:00,35.41,35.45,35.37,35.37,41343.0,33.3164,33.354,33.2788,33.2788,41343.0
2024-01-12 09:45:00,35.37,35.42,35.35,35.37,60800.0,33.2788,33.3258,33.2599,33.2788,60800.0
2024-01-12 09:50:00,35.37,35.37,35.2,35.23,59044.0,33.2788,33.2788,33.1188,33.147,59044.0
2024-01-12 09:55:00,35.23,35.23,35.14,35.16,21653.0,33.147,33.147,33.0624,33.0812,21653.0
2024-01-12 10:00:00,35.18,35.18,35.09,35.11,32303.0,33.1,33.1,33.0153,33.0341,32303.0
2024-01-12 10:05:00,35.11,35.17,35.07,35.08,42573.0,33.0341,33.0906,32.9965,33.0059,42573.0
2024-01-12 10:10:00,35.07,35.08,34.98,35.02,44337.0,32.9965,33.0059,32.9118,32.9495,44337.0
2024-01-12 10:15:00,35.02,35.02,34.95,35.0,36695.0,32.9495,32.9495,32.8836,32.9306,36695.0
2024-01-12 10:20:00,35.01,35.11,35.0,35.11,32597.0,32.9401,33.0341,32.9306,33.0341,32597.0
2024-01-12 10:25:00,35.11,35.11,34.98,35.02,35613.0,33.0341,33.0341,32.9118,32.9495,35613.0
2024-01-12 10:30:00,35.02,35.03,34.97,34.98,42236.0,32.9495,32.9589,32.9024,32.9118,42236.0
2024-01-12 10:35:00,34.99,35.01,34.86,34.87,67744.0,32.9212,32.9401,32.7989,32.8083,67744.0
2024-01-12 10:40:00,34.87,34.92,34.85,34.91,46964.0,32.8083,32.8554,32.7895,32.846,46964.0
2024-01-12 10:45:00,34.91,34.92,34.88,34.89,52780.0,32.846,32.8554,32.8177,32.8271,52780.0
2024-01-12 10:50:00,34.91,34.95,34.86,34.89,33813.0,32.846,32.8836,32.7989,32.8271,33813.0
2024-01-12 10:55:00,34.89,34.9,34.81,34.82,47277.0,32.8271,32.8366,32.7519,32.7613,47277.0
2024-01-12 11:00:00,34.82,34.88,34.81,34.87,72731.0,32.7613,32.8177,32.7519,32.8083,72731.0
2024-01-12 11:05:00,34.88,34.88,34.8,34.82,44170.0,32.8177,32.8177,32.7425,32.7613,44170.0
2024-01-12 11:10:00,34.82,34.83,34.78,34.8,60860.0,32.7613,32.7707,32.7236,32.7425,60860.0
2024-01-12 11:15:00,34.81,34.84,34.78,34.83,21345.0,32.7519,32.7801,32.7236,32.7707,21345.0
2024-01-12 11:20:00,34.83,34.88,34.82,34.88,29160.0,32.7707,32.8177,32.7613,32.8177,29160.0
2024-01-12 11:25:00,34.88,34.91,34.87,34.91,22791.0,32.8177,32.846,32.8083,32.846,22791.0
2024-01-12 11:30:00,34.9,34.91,34.85,34.88,33921.0,32.8366,32.846,32.7895,32.8177,33921.0
2024-01-12 11:35:00,34.89,34.9,34.84,34.87,41360.0,32.8271,32.8366,32.7801,32.8083,41360.0
2024-01-12 11:40:00,34.87,34.87,34.84,34.84,24399.0,32.8083,32.8083,32.7801,32.7801,24399.0
2024-01-12 11:45:00,34.84,34.85,34.78,34.8,83108.0,32.7801,32.7895,32.7236,32.7425,83108.0
2024-01-12 11:50:00,34.8,34.82,34.76,34.81,78283.0,32.7425,32.7613,32.7048,32.7519,78283.0
2024-01-12 11:55:00,34.81,34.86,34.79,34.83,22859.0,32.7519,32.7989,32.7331,32.7707,22859.0
2024-01-12 12:00:00,34.84,34.85,34.82,34.84,57530.0,32.7801,32.7895,32.7613,32.7801,57530.0
2024-01-12 12:05:00,34.84,34.88,34.82,34.84,146182.0,32.7801,32.8177,32.7613,32.7801,146182.0
2024-01-12 12:10:00,34.84,34.87,34.83,34.86,19120.0,32.7801,32.8083,32.7707,32.7989,19120.0
2024-01-12 12:15:00,34.85,34.86,34.81,34.84,26372.0,32.7895,32.7989,32.7519,32.7801,26372.0
2024-01-12 12:20:00,34.84,34.86,34.84,34.84,19439.0,32.7801,32.7989,32.7801,32.7801,19439.0
2024-01-12 12:25:00,34.84,34.86,34.81,34.86,21533.0,32.7801,32.7989,32.7519,32.7989,21533.0
2024-01-12 12:30:00,34.86,34.86,34.81,34.84,22456.0,32.7989,32.7989,32.7519,32.7801,22456.0
2024-01-12 12:35:00,34.84,34.84,34.81,34.84,24280.0,32.7801,32.7801,32.7519,32.7801,24280.0
2024-01-12 12:40:00,34.84,34.87,34.83,34.87,24432.0,32.7801,32.8083,32.7707,32.8083,24432.0
2024-01-12 12:45:00,34.86,34.9,34.85,34.89,18771.0,32.7989,32.8366,32.7895,32.8271,18771.0
2024-01-12 12:50:00,34.9,34.9,34.87,34.89,16375.0,32.8366,32.8366,32.8083,32.8271,16375.0
2024-01-12 12:55:00,34.88,34.88,34.81,34.83,39867.0,32.8177,32.8177,32.7519,32.7707,39867.0
2024-01-12 13:00:00,34.84,34.88,34.83,34.86,33598.0,32.7801,32.8177,32.7707,32.7989,33598.0
2024-01-12 13:05:00,34.86,34.86,34.82,34.83,14654.0,32.7989,32.7989,32.7613,32.7707,14654.0
2024-01-12 13:10:00,34.83,34.85,34.82,34.83,16928.0,32.7707,32.7895,32.7613,32.7707,16928.0
2024-01-12 13:15:00,34.82,34.86,34.81,34.86,17456.0,32.7613,32.7989,32.7519,32.7989,17456.0
2024-01-12 13:20:00,34.86,34.87,34.82,34.84,27832.0,32.7989,32.8083,32.7613,32.7801,27832.0
2024-01-12 13:25:00,34.84,34.85,34.82,34.83,10574.0,32.7801,32.7895,32.7613,32.7707,10574.0
2024-01-12 13:30:00,34.83,34.84,34.81,34.84,21724.0,32.7707,32.7801,32.7519,32.7801,21724.0
2024-01-12 13:35:00,34.83,34.86,34.83,34.86,14445.0,32.7707,32.7989,32.7707,32.7989,14445.0
2024-01-12 13:40:00,34.86,34.87,34.83,34.84,15971.0,32.7989,32.8083,32.7707,32.7801,15971.0
2024-01-12 13:45:00,34.84,34.85,34.83,34.84,24684.0,32.7801,32.7895,32.7707,32.7801,24684.0
2024-01-12 13:50:00,34.84,34.86,34.83,34.84,21511.0,32.7801,32.7989,32.7707,32.7801,21511.0
2024-01-12 13:55:00,34.85,34.87,34.83,34.83,24482.0,32.7895,32.8083,32.7707,32.7707,24482.0
2024-01-12 14:00:00,34.83,34.86,34.82,34.86,47793.0,32.7707,32.7989,32.7613,32.7989,47793.0
2024-01-12 14:05:00,34.86,34.88,34.84,34.86,33937.0,32.7989,32.8177,32.7801,32.7989,33937.0
2024-01-12 14:10:00,34.87,34.88,34.85,34.86,16603.0,32.8083,32.8177,32.7895,32.7989,16603.0
2024-01-12 14:15:00,34.86,34.88,34.85,34.86,34022.0,32.7989,32.8177,32.7895,32.7989,34022.0
2024-01-12 14:20:00,34.87,34.87,34.83,34.86,27066.0,32.8083,32.8083,32.7707,32.7989,27066.0
2024-01-12 14:25:00,34.86,34.88,34.85,34.87,22044.0,32.7989,32.8177,32.7895,32.8083,22044.0
2024-01-12 14:30:00,34.87,34.89,34.84,34.88,37465.0,32.8083,32.8271,32.7801,32.8177,37465.0
2024-01-12 14:35:00,34.87,34.89,34.86,34.86,13109.0,32.8083,32.8271,32.7989,32.7989,13109.0
2024-01-12 14:40:00,34.87,34.87,34.85,34.85,12170.0,32.8083,32.8083,32.7895,32.7895,12170.0
2024-01-12 14:45:00,34.85,34.87,34.83,34.86,39746.0,32.7895,32.8083,32.7707,32.7989,39746.0
2024-01-12 14:50:00,34.87,34.9,34.86,34.9,34988.0,32.8083,32.8366,32.7989,32.8366,34988.0
2024-01-12 14:55:00,34.89,34.9,34.87,34.89,30450.0,32.8271,32.8366,32.8083,32.8271,30450.0
2024-01-12 15:00:00,34.89,34.9,34.86,34.89,38015.0,32.8271,32.8366,32.7989,32.8271,38015.0
2024-01-12 15:05:00,34.89,34.92,34.87,34.91,40950.0,32.8271,32.8554,32.8083,32.846,40950.0
2024-01-12 15:10:00,34.91,34.91,34.86,34.86,54464.0,32.846,32.846,32.7989,32.7989,54464.0
2024-01-12 15:15:00,34.86,34.87,34.84,34.84,83076.0,32.7989,32.8083,32.7801,32.7801,83076.0
2024-01-12 15:20:00,34.84,34.89,34.83,34.86,35951.0,32.7801,32.8271,32.7707,32.7989,35951.0
2024-01-12 15:25:00,34.87,34.89,34.85,34.88,41937.0,32.8083,32.8271,32.7895,32.8177,41937.0
2024-01-12 15:30:00,34.88,34.88,34.84,34.86,185241.0,32.8177,32.8177,32.7801,32.7989,185241.0
2024-01-12 15:35:00,34.86,34.87,34.83,34.84,101911.0,32.7989,32.8083,32.7707,32.7801,101911.0
2024-01-12 15:40:00,34.84,34.87,34.83,34.86,108964.0,32.7801,32.8083,32.7707,32.7989,108964.0
2024-01-12 15:45:00,34.86,34.89,34.85,34.87,119686.0,32.7989,32.8271,32.7895,32.8083,119686.0
2024-01-12 15:50:00,34.87,34.93,34.87,34.92,223544.0,32.8083,32.8648,32.8083,32.8554,223544.0
2024-01-12 15:55:00,34.93,34.93,34.88,34.92,570180.0,32.8648,32.8648,32.8177,32.8554,570180.0
2024-01-16 09:30:00,34.82,34.91,34.61,34.76,133125.0,32.7613,32.846,32.5637,32.7048,133125.0
2024-01-16 09:35:00,34.75,34.94,34.75,34.77,96671.0,32.6954,32.8742,32.6954,32.7142,96671.0
2024-01-16 09:40:00,34.76,34.77,34.64,34.72,97972.0,32.7048,32.7142,32.5919,32.6672,97972.0
2024-01-16 09:45:00,34.71,34.72,34.59,34.62,127426.0,32.6578,32.6672,32.5449,32.5731,127426.0
2024-01-16 09:50:00,34.62,34.65,34.51,34.52,50636.0,32.5731,32.6013,32.4696,32.479,50636.0
2024-01-16 09:55:00,34.52,34.6,34.49,34.56,133848.0,32.479,32.5543,32.4508,32.5167,133848.0
2024-01-16 10:00:00,34.56,34.65,34.56,34.56,74909.0,32.5167,32.6013,32.5167,32.5167,74909.0
2024-01-16 10:05:00,34.56,34.66,34.54,34.65,95341.0,32.5167,32.6107,32.4978,32.6013,95341.0
2024-01-16 10:10:00,34.66,34.7,34.62,34.66,71470.0,32.6107,32.6484,32.5731,32.6107,71470.0
2024-01-16 10:15:00,34.65,34.75,34.65,34.73,79249.0,32.6013,32.6954,32.6013,32.6766,79249.0
2024-01-16 10:20:00,34.73,34.76,34.7,34.73,222467.0,32.6766,32.7048,32.6484,32.6766,222467.0
2024-01-16 10:25:00,34.73,34.78,34.68,34.69,83649.0,32.6766,32.7236,32.6296,32.639,83649.0
2024-01-16 10:30:00,34.69,34.72,34.63,34.65,128320.0,32.639,32.6672,32.5825,32.6013,128320.0
2024-01-16 10:35:00,34.65,34.66,34.59,34.64,66077.0,32.6013,32.6107,32.5449,32.5919,66077.0
2024-01-16 10:40:00,34.64,34.66,34.62,34.65,77429.0,32.5919,32.6107,32.5731,32.6013,77429.0
2024-01-16 10:45:00,34.64,34.65,34.57,34.62,58633.0,32.5919,32.6013,32.5261,32.5731,58633.0
2024-01-16 10:50:00,34.62,34.62,34.55,34.6,65179.0,32.5731,32.5731,32.5072,32.5543,65179.0
2024-01-16 10:55:00,34.59,34.62,34.58,34.62,99112.0,32.5449,32.5731,32.5355,32.5731,99112.0
2024-01-16 11:00:00,34.62,34.62,34.54,34.58,106766.0,32.5731,32.5731,32.4978,32.5355,106766.0
2024-01-16 11:05:00,34.58,34.61,34.54,34.58,74645.0,32.5355,32.5637,32.4978,32.5355,74645.0
2024-01-16 11:10:00,34.58,34.63,34.56,34.6,81588.0,32.5355,32.5825,32.5167,32.5543,81588.0
2024-01-16 11:15:00,34.6,34.67,34.58,34.65,86901.0,32.5543,32.6202,32.5355,32.6013,86901.0
2024-01-16 11:20:00,34.66,34.75,34.65,34.73,60018.0,32.6107,32.6954,32.6013,32.6766,60018.0
2024-01-16 11:25:00,34.73,34.77,34.7,34.7,78890.0,32.6766,32.7142,32.6484,32.6484,78890.0
2024-01-16 11:30:00,34.7,34.71,34.68,34.68,57707.0,32.6484,32.6578,32.6296,32.6296,57707.0
2024-01-16 11:35:00,34.69,34.7,34.66,34.69,66989.0,32.639,32.6484,32.6107,32.639,66989.0
2024-01-16 11:40:00,34.69,34.7,34.66,34.7,52933.0,32.639,32.6484,32.6107,32.6484,52933.0
2024-01-16 11:45:00,34.69,34.7,34.65,34.67,55492.0,32.639,32.6484,32.6013,32.6202,55492.0
2024-01-16 11:50:00,34.68,34.7,34.65,34.66,42107.0,32.6296,32.6484,32.6013,32.6107,42107.0
2024-01-16 11:55:00,34.66,34.67,34.63,34.63,69325.0,32.6107,32.6202,32.5825,32.5825,69325.0
2024-01-16 12:00:00,34.64,34.65,34.61,34.64,76692.0,32.5919,32.6013,32.5637,32.5919,76692.0
2024-01-16 12:05:00,34.64,34.67,34.63,34.66,55947.0,32.5919,32.6202,32.5825,32.6107,55947.0
2024-01-16 12:10:00,34.66,34.69,34.65,34.69,60254.0,32.6107,32.639,32.6013,32.639,60254.0
2024-01-16 12:15:00,34.69,34.76,34.66,34.74,33495.0,32.639,32.7048,32.6107,32.686,33495.0
2024-01-16 12:20:00,34.75,34.8,34.74,34.79,31017.0,32.6954,32.7425,32.686,32.7331,31017.0
2024-01-16 12:25:00,34.79,34.79,34.75,34.79,20487.0,32.7331,32.7331,32.6954,32.7331,20487.0
2024-01-16 12:30:00,34.79,34.8,34.71,34.72,30088.0,32.7331,32.7425,32.6578,32.6672,30088.0
2024-01-16 12:35:00,34.71,34.73,34.7,34.72,21569.0,32.6578,32.6766,32.6484,32.6672,21569.0
2024-01-16 12:40:00,34.73,34.77,34.73,34.75,38365.0,32.6766,32.7142,32.6766,32.6954,38365.0
2024-01-16 12:45:00,34.74,34.77,34.73,34.74,20233.0,32.686,32.7142,32.6766,32.686,20233.0
2024-01-16 12:50:00,34.74,34.77,34.74,34.74,34526.0,32.686,32.7142,32.686,32.686,34526.0
2024-01-16 12:55:00,34.74,34.75,34.72,34.75,15692.0,32.686,32.6954,32.6672,32.6954,15692.0
2024-01-16 13:00:00,34.74,34.79,34.73,34.77,34042.0,32.686,32.7331,32.6766,32.7142,34042.0
2024-01-16 13:05:00,34.78,34.78,34.72,34.73,84589.0,32.7236,32.7236,32.6672,32.6766,84589.0
2024-01-16 13:10:00,34.73,34.77,34.73,34.77,30203.0,32.6766,32.7142,32.6766,32.7142,30203.0
2024-01-16 13:15:00,34.77,34.81,34.76,34.8,44347.0,32.7142,32.7519,32.7048,32.7425,44347.0
2024-01-16 13:20:00,34.8,34.8,34.74,34.74,69810.0,32.7425,32.7425,32.686,32.686,69810.0
2024-01-16 13:25:00,34.74,34.78,34.74,34.77,51276.0,32.686,32.7236,32.686,32.7142,51276.0
2024-01-16 13:30:00,34.77,34.79,34.72,34.79,41985.0,32.7142,32.7331,32.6672,32.7331,41985.0
2024-01-16 13:35:00,34.78,34.79,34.74,34.77,41216.0,32.7236,32.7331,32.686,32.7142,41216.0
2024-01-16 13:40:00,34.78,34.78,34.72,34.73,42025.0,32.7236,32.7236,32.6672,32.6766,42025.0
2024-01-16 13:45:00,34.73,34.74,34.67,34.68,73418.0,32.6766,32.686,32.6202,32.6296,73418.0
2024-01-16 13:50:00,34.68,34.68,34.6,34.61,79582.0,32.6296,32.6296,32.5543,32.5637,79582.0
2024-01-16 13:55:00,34.61,34.62,34.58,34.61,66684.0,32.5637,32.5731,32.5355,32.5637,66684.0
2024-01-16 14:00:00,34.62,34.65,34.6,34.64,44992.0,32.5731,32.6013,32.5543,32.5919,44992.0
2024-01-16 14:05:00,34.64,34.7,34.63,34.7,38460.0,32.5919,32.6484,32.5825,32.6484,38460.0
2024-01-16 14:10:00,34.7,34.7,34.64,34.67,19895.0,32.6484,32.6484,32.5919,32.6202,19895.0
2024-01-16 14:15:00,34.67,34.7,34.66,34.66,48026.0,32.6202,32.6484,32.6107,32.6107,48026.0
2024-01-16 14:20:00,34.66,34.69,34.64,34.69,33807.0,32.6107,32.639,32.5919,32.639,33807.0
2024-01-16 14:25:00,34.69,34.71,34.66,34.68,31397.0,32.639,32.6578,32.6107,32.6296,31397.0
2024-01-16 14:30:00,34.67,34.68,34.65,34.66,31140.0,32.6202,32.6296,32.6013,32.6107,31140.0
2024-01-16 14:35:00,34.66,34.68,34.64,34.66,31008.0,32.6107,32.6296,32.5919,32.6107,31008.0
2024-01-16 14:40:00,34.66,34.68,34.65,34.68,36487.0,32.6107,32.6296,32.6013,32.6296,36487.0
2024-01-16 14:45:00,34.68,34.71,34.67,34.7,57288.0,32.6296,32.6578,32.6202,32.6484,57288.0
2024-01-16 14:50:00,34.7,34.71,34.67,34.7,34829.0,32.6484,32.6578,32.6202,32.6484,34829.0
2024-01-16 14:55:00,34.7,34.7,34.67,34.7,37688.0,32.6484,32.6484,32.6202,32.6484,37688.0
2024-01-16 15:00:00,34.7,34.71,34.65,34.66,55230.0,32.6484,32.6578,32.6013,32.6107,55230.0
2024-01-16 15:05:00,34.66,34.68,34.65,34.68,40604.0,32.6107,32.6296,32.6013,32.6296,40604.0
2024-01-16 15:10:00,34.68,34.68,34.6,34.61,66665.0,32.6296,32.6296,32.5543,32.5637,66665.0
2024-01-16 15:15:00,34.6,34.61,34.57,34.59,182916.0,32.5543,32.5637,32.5261,32.5449,182916.0
2024-01-16 15:20:00,34.6,34.63,34.59,34.61,58948.0,32.5543,32.5825,32.5449,32.5637,58948.0
2024-01-16 15:25:00,34.61,34.63,34.59,34.62,52006.0,32.5637,32.5825,32.5449,32.5731,52006.0
2024-01-16 15:30:00,34.62,34.62,34.54,34.55,100676.0,32.5731,32.5731,32.4978,32.5072,100676.0
2024-01-16 15:35:00,34.55,34.56,34.52,34.54,75785.0,32.5072,32.5167,32.479,32.4978,75785.0
2024-01-16 15:40:00,34.53,34.55,34.51,34.52,101469.0,32.4884,32.5072,32.4696,32.479,101469.0
2024-01-16 15:45:00,34.52,34.57,34.52,34.53,193089.0,32.479,32.5261,32.479,32.4884,193089.0
2024-01-16 15:50:00,34.53,34.57,34.52,34.57,217986.0,32.4884,32.5261,32.479,32.5261,217986.0
2024-01-16 15:55:00,34.57,34.58,34.52,34.57,464258.0,32.5261,32.5355,32.479,32.5261,464258.0
2024-01-17 09:30:00,34.23,34.34,34.09,34.32,174264.0,32.2062,32.3097,32.0744,32.2908,174264.0
2024-01-17 09:35:00,34.31,34.36,34.22,34.34,73420.0,32.2814,32.3285,32.1968,32.3097,73420.0
2024-01-17 09:40:00,34.35,34.47,34.33,34.47,61013.0,32.3191,32.432,32.3003,32.432,61013.0
2024-01-17 09:45:00,34.46,34.53,34.43,34.53,60829.0,32.4226,32.4884,32.3943,32.4884,60829.0
2024-01-17 09:50:00,34.52,34.54,34.47,34.53,73493.0,32.479,32.4978,32.432,32.4884,73493.0
2024-01-17 09:55:00,34.52,34.6,34.51,34.59,64942.0,32.479,32.5543,32.4696,32.5449,64942.0
2024-01-17 10:00:00,34.59,34.61,34.55,34.58,90126.0,32.5449,32.5637,32.5072,32.5355,90126.0
2024-01-17 10:05:00,34.57,34.6,34.52,34.52,68029.0,32.5261,32.5543,32.479,32.479,68029.0
2024-01-17 10:10:00,34.52,34.57,34.52,34.55,61977.0,32.479,32.5261,32.479,32.5072,61977.0
2024-01-17 10:15:00,34.56,34.56,34.47,34.5,82230.0,32.5167,32.5167,32.432,32.4602,82230.0
2024-01-17 10:20:00,34.49,34.54,34.48,34.5,61592.0,32.4508,32.4978,32.4414,32.4602,61592.0
2024-01-17 10:25:00,34.5,34.54,34.48,34.51,76722.0,32.4602,32.4978,32.4414,32.4696,76722.0
2024-01-17 10:30:00,34.51,34.55,34.5,34.54,92567.0,32.4696,32.5072,32.4602,32.4978,92567.0
2024-01-17 10:35:00,34.54,34.58,34.52,34.54,51882.0,32.4978,32.5355,32.479,32.4978,51882.0
2024-01-17 10:40:00,34.54,34.54,34.47,34.48,63969.0,32.4978,32.4978,32.432,32.4414,63969.0
2024-01-17 10:45:00,34.48,34.5,34.42,34.43,94911.0,32.4414,32.4602,32.3849,32.3943,94911.0
2024-01-17 10:50:00,34.43,34.44,34.37,34.39,62084.0,32.3943,32.4038,32.3379,32.3567,62084.0
2024-01-17 10:55:00,34.39,34.42,34.36,34.4,66907.0,32.3567,32.3849,32.3285,32.3661,66907.0
2024-01-17 11:00:00,34.4,34.44,34.38,34.39,48512.0,32.3661,32.4038,32.3473,32.3567,48512.0
2024-01-17 11:05:00,34.39,34.4,34.35,34.37,50529.0,32.3567,32.3661,32.3191,32.3379,50529.0
2024-01-17 11:10:00,34.35,34.38,34.34,34.38,45236.0,32.3191,32.3473,32.3097,32.3473,45236.0
2024-01-17 11:15:00,34.38,34.39,34.35,34.38,43714.0,32.3473,32.3567,32.3191,32.3473,43714.0
2024-01-17 11:20:00,34.38,34.43,34.36,34.41,49562.0,32.3473,32.3943,32.3285,32.3755,49562.0
2024-01-17 11:25:00,34.41,34.44,34.29,34.29,85077.0,32.3755,32.4038,32.2626,32.2626,85077.0
2024-01-17 11:30:00,34.28,34.33,34.22,34.33,145490.0,32.2532,32.3003,32.1968,32.3003,145490.0
2024-01-17 11:35:00,34.33,34.35,34.31,34.33,45017.0,32.3003,32.3191,32.2814,32.3003,45017.0
2024-01-17 11:40:00,34.33,34.33,34.27,34.29,41396.0,32.3003,32.3003,32.2438,32.2626,41396.0
2024-01-17 11:45:00,34.29,34.3,34.26,34.27,38539.0,32.2626,32.272,32.2344,32.2438,38539.0
2024-01-17 11:50:00,34.27,34.27,34.22,34.23,41924.0,32.2438,32.2438,32.1968,32.2062,41924.0
2024-01-17 11:55:00,34.22,34.27,34.2,34.27,106897.0,32.1968,32.2438,32.1779,32.2438,106897.0
2024-01-17 12:00:00,34.26,34.29,34.24,34.25,61206.0,32.2344,32.2626,32.2156,32.225,61206.0
2024-01-17 12:05:00,34.25,34.25,34.2,34.22,35165.0,32.225,32.225,32.1779,32.1968,35165.0
2024-01-17 12:10:00,34.23,34.24,34.19,34.2,30373.0,32.2062,32.2156,32.1685,32.1779,30373.0
2024-01-17 12:15:00,34.19,34.19,34.17,34.18,33508.0,32.1685,32.1685,32.1497,32.1591,33508.0
2024-01-17 12:20:00,34.18,34.18,34.16,34.16,30031.0,32.1591,32.1591,32.1403,32.1403,30031.0
2024-01-17 12:25:00,34.16,34.17,34.15,34.16,35178.0,32.1403,32.1497,32.1309,32.1403,35178.0
2024-01-17 12:30:00,34.15,34.15,34.12,34.12,41426.0,32.1309,32.1309,32.1027,32.1027,41426.0
2024-01-17 12:35:00,34.13,34.16,34.11,34.15,52703.0,32.1121,32.1403,32.0933,32.1309,52703.0
2024-01-17 12:40:00,34.15,34.18,34.14,34.16,28596.0,32.1309,32.1591,32.1215,32.1403,28596.0
2024-01-17 12:45:00,34.16,34.18,34.16,34.18,29021.0,32.1403,32.1591,32.1403,32.1591,29021.0
2024-01-17 12:50:00,34.17,34.2,34.16,34.17,27499.0,32.1497,32.1779,32.1403,32.1497,27499.0
2024-01-17 12:55:00,34.18,34.18,34.14,34.15,22549.0,32.1591,32.1591,32.1215,32.1309,22549.0
2024-01-17 13:00:00,34.14,34.15,34.11,34.14,57782.0,32.1215,32.1309,32.0933,32.1215,57782.0
2024-01-17 13:05:00,34.14,34.15,34.12,34.13,29494.0,32.1215,32.1309,32.1027,32.1121,29494.0
2024-01-17 13:10:00,34.12,34.12,34.09,34.09,32772.0,32.1027,32.1027,32.0744,32.0744,32772.0
2024-01-17 13:15:00,34.09,34.13,34.09,34.11,30840.0,32.0744,32.1121,32.0744,32.0933,30840.0
2024-01-17 13:20:00,34.11,34.12,34.06,34.07,36138.0,32.0933,32.1027,32.0462,32.0556,36138.0
2024-01-17 13:25:00,34.07,34.07,34.01,34.01,49198.0,32.0556,32.0556,31.9992,31.9992,49198.0
2024-01-17 13:30:00,34.01,34.05,34.01,34.02,71670.0,31.9992,32.0368,31.9992,32.0086,71670.0
2024-01-17 13:35:00,34.02,34.03,33.99,34.01,47607.0,32.0086,32.018,31.9804,31.9992,47607.0
2024-01-17 13:40:00,34.01,34.02,33.99,34.0,31042.0,31.9992,32.0086,31.9804,31.9898,31042.0
2024-01-17 13:45:00,33.99,34.0,33.97,33.98,50163.0,31.9804,31.9898,31.9615,31.9709,50163.0
2024-01-17 13:50:00,33.98,34.01,33.97,34.01,40946.0,31.9709,31.9992,31.9615,31.9992,40946.0
2024-01-17 13:55:00,34.01,34.03,34.0,34.02,42794.0,31.9992,32.018,31.9898,32.0086,42794.0
2024-01-17 14:00:00,34.02,34.05,34.01,34.05,38357.0,32.0086,32.0368,31.9992,32.0368,38357.0
2024-01-17 14:05:00,34.05,34.06,34.0,34.05,48073.0,32.0368,32.0462,31.9898,32.0368,48073.0
2024-01-17 14:10:00,34.05,34.06,34.02,34.05,78962.0,32.0368,32.0462,32.0086,32.0368,78962.0
2024-01-17 14:15:00,34.05,34.13,34.04,34.13,72501.0,32.0368,32.1121,32.0274,32.1121,72501.0
2024-01-17 14:20:00,34.13,34.13,34.09,34.11,50304.0,32.1121,32.1121,32.0744,32.0933,50304.0
2024-01-17 14:25:00,34.1,34.11,34.08,34.09,47123.0,32.0839,32.0933,32.065,32.0744,47123.0
2024-01-17 14:30:00,34.09,34.1,34.07,34.08,34088.0,32.0744,32.0839,32.0556,32.065,34088.0
2024-01-17 14:35:00,34.08,34.09,34.06,34.08,45535.0,32.065,32.0744,32.0462,32.065,45535.0
2024-01-17 14:40:00,34.08,34.1,34.06,34.09,50178.0,32.065,32.0839,32.0462,32.0744,50178.0
2024-01-17 14:45:00,34.09,34.1,34.05,34.07,29393.0,32.0744,32.0839,32.0368,32.0556,29393.0
2024-01-17 14:50:00,34.07,34.07,34.03,34.05,30993.0,32.0556,32.0556,32.018,32.0368,30993.0
2024-01-17 14:55:00,34.04,34.07,34.03,34.06,50516.0,32.0274,32.0556,32.018,32.0462,50516.0
2024-01-17 15:00:00,34.06,34.07,34.02,34.02,47722.0,32.0462,32.0556,32.0086,32.0086,47722.0
2024-01-17 15:05:00,34.02,34.04,34.0,34.01,38229.0,32.0086,32.0274,31.9898,31.9992,38229.0
2024-01-17 15:10:00,34.01,34.03,33.98,33.98,55907.0,31.9992,32.018,31.9709,31.9709,55907.0
2024-01-17 15:15:00,33.98,34.01,33.97,34.0,77659.0,31.9709,31.9992,31.9615,31.9898,77659.0
2024-01-17 15:20:00,34.01,34.01,33.97,33.98,50252.0,31.9992,31.9992,31.9615,31.9709,50252.0
2024-01-17 15:25:00,33.98,34.0,33.97,33.97,68958.0,31.9709,31.9898,31.9615,31.9615,68958.0
2024-01-17 15:30:00,33.98,33.98,33.95,33.97,101119.0,31.9709,31.9709,31.9427,31.9615,101119.0
2024-01-17 15:35:00,33.97,34.0,33.96,33.98,70763.0,31.9615,31.9898,31.9521,31.9709,70763.0
2024-01-17 15:40:00,33.98,34.02,33.98,34.0,99808.0,31.9709,32.0086,31.9709,31.9898,99808.0
2024-01-17 15:45:00,34.0,34.0,33.97,33.98,131635.0,31.9898,31.9898,31.9615,31.9709,131635.0
2024-01-17 15:50:00,33.98,34.04,33.98,34.04,311588.0,31.9709,32.0274,31.9709,32.0274,311588.0
2024-01-17 15:55:00,34.04,34.07,33.98,33.99,705658.0,32.0274,32.0556,31.9709,31.9804,705658.0
2024-01-18 09:30:00,33.94,34.01,33.78,34.01,83017.0,31.9333,31.9992,31.7828,31.9992,83017.0
2024-01-18 09:35:00,34.01,34.06,33.92,34.01,55390.0,31.9992,32.0462,31.9145,31.9992,55390.0
2024-01-18 09:40:00,34.01,34.09,33.96,33.97,261293.0,31.9992,32.0744,31.9521,31.9615,261293.0
2024-01-18 09:45:00,33.97,33.98,33.82,33.85,55893.0,31.9615,31.9709,31.8204,31.8486,55893.0
2024-01-18 09:50:00,33.84,33.84,33.74,33.75,45263.0,31.8392,31.8392,31.7451,31.7545,45263.0
2024-01-18 09:55:00,33.74,33.81,33.73,33.73,33354.0,31.7451,31.811,31.7357,31.7357,33354.0
2024-01-18 10:00:00,33.73,33.86,33.7,33.83,131253.0,31.7357,31.858,31.7075,31.8298,131253.0
2024-01-18 10:05:00,33.82,33.84,33.77,33.78,77791.0,31.8204,31.8392,31.7734,31.7828,77791.0
2024-01-18 10:10:00,33.78,33.78,33.69,33.7,97496.0,31.7828,31.7828,31.6981,31.7075,97496.0
2024-01-18 10:15:00,33.7,33.7,33.64,33.67,77993.0,31.7075,31.7075,31.6511,31.6793,77993.0
2024-01-18 10:20:00,33.67,33.77,33.63,33.77,63702.0,31.6793,31.7734,31.6416,31.7734,63702.0
2024-01-18 10:25:00,33.77,33.86,33.75,33.84,44458.0,31.7734,31.858,31.7545,31.8392,44458.0
2024-01-18 10:30:00,33.84,33.89,33.8,33.83,71394.0,31.8392,31.8863,31.8016,31.8298,71394.0
2024-01-18 10:35:00,33.82,33.85,33.79,33.8,45390.0,31.8204,31.8486,31.7922,31.8016,45390.0
2024-01-18 10:40:00,33.8,33.81,33.74,33.74,59259.0,31.8016,31.811,31.7451,31.7451,59259.0
2024-01-18 10:45:00,33.75,33.75,33.69,33.71,64169.0,31.7545,31.7545,31.6981,31.7169,64169.0
2024-01-18 10:50:00,33.72,33.73,33.65,33.69,46782.0,31.7263,31.7357,31.6605,31.6981,46782.0
2024-01-18 10:55:00,33.69,33.73,33.67,33.68,37344.0,31.6981,31.7357,31.6793,31.6887,37344.0
2024-01-18 11:00:00,33.68,33.72,33.62,33.63,31776.0,31.6887,31.7263,31.6322,31.6416,31776.0
2024-01-18 11:05:00,33.63,33.7,33.62,33.68,45861.0,31.6416,31.7075,31.6322,31.6887,45861.0
2024-01-18 11:10:00,33.68,33.73,33.66,33.73,50909.0,31.6887,31.7357,31.6699,31.7357,50909.0
2024-01-18 11:15:00,33.73,33.74,33.67,33.69,34283.0,31.7357,31.7451,31.6793,31.6981,34283.0
2024-01-18 11:20:00,33.68,33.74,33.66,33.72,29483.0,31.6887,31.7451,31.6699,31.7263,29483.0
2024-01-18 11:25:00,33.72,33.75,33.7,33.73,32083.0,31.7263,31.7545,31.7075,31.7357,32083.0
2024-01-18 11:30:00,33.74,33.79,33.7,33.78,39582.0,31.7451,31.7922,31.7075,31.7828,39582.0
2024-01-18 11:35:00,33.79,33.81,33.77,33.8,53201.0,31.7922,31.811,31.7734,31.8016,53201.0
2024-01-18 11:40:00,33.8,33.8,33.75,33.76,63040.0,31.8016,31.8016,31.7545,31.764,63040.0
2024-01-18 11:45:00,33.75,33.77,33.72,33.75,52594.0,31.7545,31.7734,31.7263,31.7545,52594.0
2024-01-18 11:50:00,33.76,33.77,33.74,33.76,31636.0,31.764,31.7734,31.7451,31.764,31636.0
2024-01-18 11:55:00,33.76,33.78,33.74,33.74,51311.0,31.764,31.7828,31.7451,31.7451,51311.0
2024-01-18 12:00:00,33.75,33.76,33.69,33.72,64690.0,31.7545,31.764,31.6981,31.7263,64690.0
2024-01-18 12:05:00,33.72,33.76,33.71,33.76,38085.0,31.7263,31.764,31.7169,31.764,38085.0
2024-01-18 12:10:00,33.76,33.8,33.74,33.8,46724.0,31.764,31.8016,31.7451,31.8016,46724.0
2024-01-18 12:15:00,33.79,33.79,33.74,33.74,35334.0,31.7922,31.7922,31.7451,31.7451,35334.0
2024-01-18 12:20:00,33.74,33.74,33.71,33.71,26141.0,31.7451,31.7451,31.7169,31.7169,26141.0
2024-01-18 12:25:00,33.7,33.74,33.7,33.73,20159.0,31.7075,31.7451,31.7075,31.7357,20159.0
2024-01-18 12:30:00,33.73,33.75,33.71,33.73,22350.0,31.7357,31.7545,31.7169,31.7357,22350.0
2024-01-18 12:35:00,33.73,33.76,33.72,33.76,39104.0,31.7357,31.764,31.7263,31.764,39104.0
2024-01-18 12:40:00,33.76,33.78,33.72,33.73,79320.0,31.764,31.7828,31.7263,31.7357,79320.0
2024-01-18 12:45:00,33.73,33.75,33.72,33.73,34520.0,31.7357,31.7545,31.7263,31.7357,34520.0
2024-01-18 12:50:00,33.73,33.78,33.72,33.72,67525.0,31.7357,31.7828,31.7263,31.7263,67525.0
2024-01-18 12:55:00,33.73,33.73,33.69,33.7,47621.0,31.7357,31.7357,31.6981,31.7075,47621.0
2024-01-18 13:00:00,33.7,33.71,33.67,33.69,29682.0,31.7075,31.7169,31.6793,31.6981,29682.0
2024-01-18 13:05:00,33.68,33.7,33.63,33.66,30411.0,31.6887,31.7075,31.6416,31.6699,30411.0
2024-01-18 13:10:00,33.66,33.66,33.61,33.64,28324.0,31.6699,31.6699,31.6228,31.6511,28324.0
2024-01-18 13:15:00,33.64,33.65,33.62,33.63,30302.0,31.6511,31.6605,31.6322,31.6416,30302.0
2024-01-18 13:20:00,33.64,33.67,33.63,33.66,34835.0,31.6511,31.6793,31.6416,31.6699,34835.0
2024-01-18 13:25:00,33.65,33.67,33.63,33.65,24875.0,31.6605,31.6793,31.6416,31.6605,24875.0
2024-01-18 13:30:00,33.65,33.67,33.64,33.66,39208.0,31.6605,31.6793,31.6511,31.6699,39208.0
2024-01-18 13:35:00,33.66,33.72,33.65,33.7,33287.0,31.6699,31.7263,31.6605,31.7075,33287.0
2024-01-18 13:40:00,33.7,33.71,33.67,33.7,45459.0,31.7075,31.7169,31.6793,31.7075,45459.0
2024-01-18 13:45:00,33.7,33.7,33.66,33.68,62256.0,31.7075,31.7075,31.6699,31.6887,62256.0
2024-01-18 13:50:00,33.69,33.78,33.68,33.77,41580.0,31.6981,31.7828,31.6887,31.7734,41580.0
2024-01-18 13:55:00,33.76,33.79,33.74,33.79,28956.0,31.764,31.7922,31.7451,31.7922,28956.0
2024-01-18 14:00:00,33.79,33.82,33.78,33.8,37629.0,31.7922,31.8204,31.7828,31.8016,37629.0
2024-01-18 14:05:00,33.8,33.81,33.78,33.79,47809.0,31.8016,31.811,31.7828,31.7922,47809.0
2024-01-18 14:10:00,33.8,33.8,33.78,33.8,49568.0,31.8016,31.8016,31.7828,31.8016,49568.0
2024-01-18 14:15:00,33.79,33.8,33.76,33.79,37320.0,31.7922,31.8016,31.764,31.7922,37320.0
2024-01-18 14:20:00,33.79,33.83,33.78,33.8,50350.0,31.7922,31.8298,31.7828,31.8016,50350.0
2024-01-18 14:25:00,33.8,33.85,33.79,33.85,48947.0,31.8016,31.8486,31.7922,31.8486,48947.0
2024-01-18 14:30:00,33.85,33.86,33.81,33.81,77251.0,31.8486,31.858,31.811,31.811,77251.0
2024-01-18 14:35:00,33.82,33.83,33.81,33.82,45225.0,31.8204,31.8298,31.811,31.8204,45225.0
2024-01-18 14:40:00,33.82,33.83,33.77,33.79,55091.0,31.8204,31.8298,31.7734,31.7922,55091.0
2024-01-18 14:45:00,33.79,33.79,33.74,33.77,48254.0,31.7922,31.7922,31.7451,31.7734,48254.0
2024-01-18 14:50:00,33.77,33.81,33.77,33.79,48412.0,31.7734,31.811,31.7734,31.7922,48412.0
2024-01-18 14:55:00,33.79,33.86,33.78,33.86,37555.0,31.7922,31.858,31.7828,31.858,37555.0
2024-01-18 15:00:00,33.86,33.87,33.83,33.87,45956.0,31.858,31.8675,31.8298,31.8675,45956.0
2024-01-18 15:05:00,33.87,33.9,33.83,33.89,41027.0,31.8675,31.8957,31.8298,31.8863,41027.0
2024-01-18 15:10:00,33.9,33.92,33.87,33.91,55603.0,31.8957,31.9145,31.8675,31.9051,55603.0
2024-01-18 15:15:00,33.91,33.95,33.9,33.91,85747.0,31.9051,31.9427,31.8957,31.9051,85747.0
2024-01-18 15:20:00,33.91,33.95,33.91,33.94,54464.0,31.9051,31.9427,31.9051,31.9333,54464.0
2024-01-18 15:25:00,33.94,33.95,33.93,33.95,77265.0,31.9333,31.9427,31.9239,31.9427,77265.0
2024-01-18 15:30:00,33.95,33.96,33.91,33.95,140265.0,31.9427,31.9521,31.9051,31.9427,140265.0
2024-01-18 15:35:00,33.95,33.97,33.94,33.95,131269.0,31.9427,31.9615,31.9333,31.9427,131269.0
2024-01-18 15:40:00,33.95,33.98,33.94,33.97,104979.0,31.9427,31.9709,31.9333,31.9615,104979.0
2024-01-18 15:45:00,33.97,33.98,33.94,33.95,150898.0,31.9615,31.9709,31.9333,31.9427,150898.0
2024-01-18 15:50:00,33.94,33.99,33.93,33.95,289303.0,31.9333,31.9804,31.9239,31.9427,289303.0
2024-01-18 15:55:00,33.95,33.95,33.85,33.85,526424.0,31.9427,31.9427,31.8486,31.8486,526424.0
2024-01-19 09:30:00,34.06,34.06,33.67,33.7,411262.0,32.0462,32.0462,31.6793,31.7075,411262.0
2024-01-19 09:35:00,33.72,33.73,33.63,33.68,113666.0,31.7263,31.7357,31.6416,31.6887,113666.0
2024-01-19 09:40:00,33.67,33.78,33.66,33.73,96270.0,31.6793,31.7828,31.6699,31.7357,96270.0
2024-01-19 09:45:00,33.73,33.85,33.68,33.84,34178.0,31.7357,31.8486,31.6887,31.8392,34178.0
2024-01-19 09:50:00,33.85,33.86,33.77,33.78,44146.0,31.8486,31.858,31.7734,31.7828,44146.0
2024-01-19 09:55:00,33.77,33.8,33.76,33.77,35224.0,31.7734,31.8016,31.764,31.7734,35224.0
2024-01-19 10:00:00,33.77,33.81,33.69,33.76,75951.0,31.7734,31.811,31.6981,31.764,75951.0
2024-01-19 10:05:00,33.76,33.77,33.7,33.74,37631.0,31.764,31.7734,31.7075,31.7451,37631.0
2024-01-19 10:10:00,33.75,33.75,33.7,33.73,48403.0,31.7545,31.7545,31.7075,31.7357,48403.0
2024-01-19 10:15:00,33.73,33.73,33.68,33.72,47564.0,31.7357,31.7357,31.6887,31.7263,47564.0
2024-01-19 10:20:00,33.72,33.77,33.71,33.76,51590.0,31.7263,31.7734,31.7169,31.764,51590.0
2024-01-19 10:25:00,33.76,33.77,33.7,33.72,53681.0,31.764,31.7734,31.7075,31.7263,53681.0
2024-01-19 10:30:00,33.71,33.72,33.6,33.62,61709.0,31.7169,31.7263,31.6134,31.6322,61709.0
2024-01-19 10:35:00,33.62,33.68,33.62,33.67,41747.0,31.6322,31.6887,31.6322,31.6793,41747.0
2024-01-19 10:40:00,33.68,33.72,33.67,33.71,36731.0,31.6887,31.7263,31.6793,31.7169,36731.0
2024-01-19 10:45:00,33.71,33.72,33.65,33.66,37422.0,31.7169,31.7263,31.6605,31.6699,37422.0
2024-01-19 10:50:00,33.65,33.73,33.65,33.72,37623.0,31.6605,31.7357,31.6605,31.7263,37623.0
2024-01-19 10:55:00,33.72,33.73,33.68,33.73,33340.0,31.7263,31.7357,31.6887,31.7357,33340.0
2024-01-19 11:00:00,33.72,33.74,33.68,33.73,37134.0,31.7263,31.7451,31.6887,31.7357,37134.0
2024-01-19 11:05:00,33.73,33.74,33.69,33.7,115389.0,31.7357,31.7451,31.6981,31.7075,115389.0
2024-01-19 11:10:00,33.71,33.72,33.67,33.68,88148.0,31.7169,31.7263,31.6793,31.6887,88148.0
2024-01-19 11:15:00,33.67,33.68,33.64,33.66,34003.0,31.6793,31.6887,31.6511,31.6699,34003.0
2024-01-19 11:20:00,33.65,33.68,33.63,33.66,34411.0,31.6605,31.6887,31.6416,31.6699,34411.0
2024-01-19 11:25:00,33.67,33.68,33.65,33.67,23204.0,31.6793,31.6887,31.6605,31.6793,23204.0
2024-01-19 11:30:00,33.68,33.68,33.63,33.66,35222.0,31.6887,31.6887,31.6416,31.6699,35222.0
2024-01-19 11:35:00,33.66,33.66,33.61,33.64,31152.0,31.6699,31.6699,31.6228,31.6511,31152.0
2024-01-19 11:40:00,33.64,33.64,33.54,33.55,46031.0,31.6511,31.6511,31.557,31.5664,46031.0
2024-01-19 11:45:00,33.55,33.56,33.52,33.55,48077.0,31.5664,31.5758,31.5381,31.5664,48077.0
2024-01-19 11:50:00,33.55,33.59,33.55,33.57,78795.0,31.5664,31.604,31.5664,31.5852,78795.0
2024-01-19 11:55:00,33.56,33.59,33.55,33.58,39323.0,31.5758,31.604,31.5664,31.5946,39323.0
2024-01-19 12:00:00,33.57,33.58,33.51,33.52,50407.0,31.5852,31.5946,31.5287,31.5381,50407.0
2024-01-19 12:05:00,33.52,33.56,33.52,33.54,28358.0,31.5381,31.5758,31.5381,31.557,28358.0
2024-01-19 12:10:00,33.53,33.53,33.49,33.5,68602.0,31.5476,31.5476,31.5099,31.5193,68602.0
2024-01-19 12:15:00,33.51,33.56,33.5,33.53,34437.0,31.5287,31.5758,31.5193,31.5476,34437.0
2024-01-19 12:20:00,33.52,33.53,33.48,33.5,30164.0,31.5381,31.5476,31.5005,31.5193,30164.0
2024-01-19 12:25:00,33.5,33.59,33.49,33.59,31656.0,31.5193,31.604,31.5099,31.604,31656.0
2024-01-19 12:30:00,33.59,33.64,33.58,33.63,69698.0,31.604,31.6511,31.5946,31.6416,69698.0
2024-01-19 12:35:00,33.63,33.67,33.62,33.65,79931.0,31.6416,31.6793,31.6322,31.6605,79931.0
2024-01-19 12:40:00,33.64,33.65,33.58,33.64,52646.0,31.6511,31.6605,31.5946,31.6511,52646.0
2024-01-19 12:45:00,33.64,33.64,33.61,33.63,43299.0,31.6511,31.6511,31.6228,31.6416,43299.0
2024-01-19 12:50:00,33.64,33.69,33.64,33.69,70108.0,31.6511,31.6981,31.6511,31.6981,70108.0
2024-01-19 12:55:00,33.69,33.7,33.66,33.69,28752.0,31.6981,31.7075,31.6699,31.6981,28752.0
2024-01-19 13:00:00,33.7,33.7,33.63,33.64,45180.0,31.7075,31.7075,31.6416,31.6511,45180.0
2024-01-19 13:05:00,33.64,33.69,33.64,33.68,39721.0,31.6511,31.6981,31.6511,31.6887,39721.0
2024-01-19 13:10:00,33.67,33.71,33.67,33.7,29472.0,31.6793,31.7169,31.6793,31.7075,29472.0
2024-01-19 13:15:00,33.7,33.78,33.69,33.72,91760.0,31.7075,31.7828,31.6981,31.7263,91760.0
2024-01-19 13:20:00,33.73,33.78,33.72,33.75,58296.0,31.7357,31.7828,31.7263,31.7545,58296.0
2024-01-19 13:25:00,33.74,33.79,33.73,33.77,50447.0,31.7451,31.7922,31.7357,31.7734,50447.0
2024-01-19 13:30:00,33.78,33.79,33.75,33.75,34006.0,31.7828,31.7922,31.7545,31.7545,34006.0
2024-01-19 13:35:00,33.76,33.81,33.75,33.8,56096.0,31.764,31.811,31.7545,31.8016,56096.0
2024-01-19 13:40:00,33.8,33.83,33.78,33.81,24350.0,31.8016,31.8298,31.7828,31.811,24350.0
2024-01-19 13:45:00,33.8,33.81,33.76,33.79,31287.0,31.8016,31.811,31.764,31.7922,31287.0
2024-01-19 13:50:00,33.78,33.79,33.77,33.79,15196.0,31.7828,31.7922,31.7734,31.7922,15196.0
2024-01-19 13:55:00,33.79,33.8,33.78,33.79,28316.0,31.7922,31.8016,31.7828,31.7922,28316.0
2024-01-19 14:00:00,33.79,33.81,33.78,33.8,32723.0,31.7922,31.811,31.7828,31.8016,32723.0
2024-01-19 14:05:00,33.8,33.8,33.75,33.76,30510.0,31.8016,31.8016,31.7545,31.764,30510.0
2024-01-19 14:10:00,33.76,33.82,33.76,33.82,35511.0,31.764,31.8204,31.764,31.8204,35511.0
2024-01-19 14:15:00,33.81,33.84,33.8,33.83,62740.0,31.811,31.8392,31.8016,31.8298,62740.0
2024-01-19 14:20:00,33.83,33.85,33.81,33.84,26734.0,31.8298,31.8486,31.811,31.8392,26734.0
2024-01-19 14:25:00,33.85,33.88,33.8,33.8,67332.0,31.8486,31.8769,31.8016,31.8016,67332.0
2024-01-19 14:30:00,33.81,33.82,33.76,33.77,35001.0,31.811,31.8204,31.764,31.7734,35001.0
2024-01-19 14:35:00,33.77,33.78,33.74,33.77,50314.0,31.7734,31.7828,31.7451,31.7734,50314.0
2024-01-19 14:40:00,33.77,33.79,33.76,33.79,95087.0,31.7734,31.7922,31.764,31.7922,95087.0
2024-01-19 14:45:00,33.79,33.82,33.76,33.82,44578.0,31.7922,31.8204,31.764,31.8204,44578.0
2024-01-19 14:50:00,33.82,33.84,33.78,33.82,80995.0,31.8204,31.8392,31.7828,31.8204,80995.0
2024-01-19 14:55:00,33.82,33.85,33.82,33.84,50980.0,31.8204,31.8486,31.8204,31.8392,50980.0
2024-01-19 15:00:00,33.84,33.9,33.82,33.88,109751.0,31.8392,31.8957,31.8204,31.8769,109751.0
2024-01-19 15:05:00,33.88,33.91,33.87,33.88,54628.0,31.8769,31.9051,31.8675,31.8769,54628.0
2024-01-19 15:10:00,33.87,33.88,33.84,33.85,56922.0,31.8675,31.8769,31.8392,31.8486,56922.0
2024-01-19 15:15:00,33.86,33.88,33.79,33.8,113351.0,31.858,31.8769,31.7922,31.8016,113351.0
2024-01-19 15:20:00,33.8,33.83,33.78,33.8,61254.0,31.8016,31.8298,31.7828,31.8016,61254.0
2024-01-19 15:25:00,33.81,33.83,33.79,33.83,76415.0,31.811,31.8298,31.7922,31.8298,76415.0
2024-01-19 15:30:00,33.83,33.83,33.79,33.82,82692.0,31.8298,31.8298,31.7922,31.8204,82692.0
2024-01-19 15:35:00,33.82,33.84,33.79,33.82,115176.0,31.8204,31.8392,31.7922,31.8204,115176.0
2024-01-19 15:40:00,33.82,33.82,33.78,33.8,118255.0,31.8204,31.8204,31.7828,31.8016,118255.0
2024-01-19 15:45:00,33.8,33.83,33.79,33.82,235667.0,31.8016,31.8298,31.7922,31.8204,235667.0
2024-01-19 15:50:00,33.82,33.82,33.78,33.82,295503.0,31.8204,31.8204,31.7828,31.8204,295503.0
2024-01-19 15:55:00,33.82,33.87,33.8,33.87,545644.0,31.8204,31.8675,31.8016,31.8675,545644.0
2024-01-22 09:30:00,33.86,33.88,33.72,33.78,91912.0,31.858,31.8769,31.7263,31.7828,91912.0
2024-01-22 09:35:00,33.77,33.91,33.74,33.9,54111.0,31.7734,31.9051,31.7451,31.8957,54111.0
2024-01-22 09:40:00,33.91,33.99,33.91,33.95,49238.0,31.9051,31.9804,31.9051,31.9427,49238.0
2024-01-22 09:45:00,33.95,33.97,33.89,33.95,70096.0,31.9427,31.9615,31.8863,31.9427,70096.0
2024-01-22 09:50:00,33.95,34.01,33.93,34.0,46913.0,31.9427,31.9992,31.9239,31.9898,46913.0
2024-01-22 09:55:00,34.0,34.0,33.93,33.95,45998.0,31.9898,31.9898,31.9239,31.9427,45998.0
2024-01-22 10:00:00,33.95,33.97,33.87,33.89,115618.0,31.9427,31.9615,31.8675,31.8863,115618.0
2024-01-22 10:05:00,33.89,33.96,33.86,33.93,76211.0,31.8863,31.9521,31.858,31.9239,76211.0
2024-01-22 10:10:00,33.93,33.96,33.92,33.95,48250.0,31.9239,31.9521,31.9145,31.9427,48250.0
2024-01-22 10:15:00,33.96,34.03,33.96,34.01,43220.0,31.9521,32.018,31.9521,31.9992,43220.0
2024-01-22 10:20:00,34.01,34.07,34.0,34.05,44494.0,31.9992,32.0556,31.9898,32.0368,44494.0
2024-01-22 10:25:00,34.05,34.05,34.0,34.01,37652.0,32.0368,32.0368,31.9898,31.9992,37652.0
2024-01-22 10:30:00,34.02,34.03,33.98,34.0,56898.0,32.0086,32.018,31.9709,31.9898,56898.0
2024-01-22 10:35:00,34.01,34.01,33.96,33.97,55755.0,31.9992,31.9992,31.9521,31.9615,55755.0
2024-01-22 10:40:00,33.97,34.0,33.94,34.0,48858.0,31.9615,31.9898,31.9333,31.9898,48858.0
2024-01-22 10:45:00,33.99,34.01,33.93,33.94,58498.0,31.9804,31.9992,31.9239,31.9333,58498.0
2024-01-22 10:50:00,33.93,33.97,33.91,33.91,46576.0,31.9239,31.9615,31.9051,31.9051,46576.0
2024-01-22 10:55:00,33.91,33.94,33.87,33.88,54869.0,31.9051,31.9333,31.8675,31.8769,54869.0
2024-01-22 11:00:00,33.88,33.89,33.79,33.83,58206.0,31.8769,31.8863,31.7922,31.8298,58206.0
2024-01-22 11:05:00,33.83,33.87,33.81,33.82,37493.0,31.8298,31.8675,31.811,31.8204,37493.0
2024-01-22 11:10:00,33.81,33.81,33.78,33.8,48712.0,31.811,31.811,31.7828,31.8016,48712.0
2024-01-22 11:15:00,33.81,33.81,33.76,33.77,22732.0,31.811,31.811,31.764,31.7734,22732.0
2024-01-22 11:20:00,33.77,33.8,33.76,33.8,40583.0,31.7734,31.8016,31.764,31.8016,40583.0
2024-01-22 11:25:00,33.8,33.81,33.77,33.8,27999.0,31.8016,31.811,31.7734,31.8016,27999.0
2024-01-22 11:30:00,33.8,33.81,33.77,33.79,31421.0,31.8016,31.811,31.7734,31.7922,31421.0
2024-01-22 11:35:00,33.79,33.79,33.77,33.77,33290.0,31.7922,31.7922,31.7734,31.7734,33290.0
2024-01-22 11:40:00,33.77,33.8,33.73,33.78,67577.0,31.7734,31.8016,31.7357,31.7828,67577.0
2024-01-22 11:45:00,33.78,33.79,33.77,33.78,46225.0,31.7828,31.7922,31.7734,31.7828,46225.0
2024-01-22 11:50:00,33.77,33.8,33.77,33.79,32536.0,31.7734,31.8016,31.7734,31.7922,32536.0
2024-01-22 11:55:00,33.79,33.8,33.74,33.78,74727.0,31.7922,31.8016,31.7451,31.7828,74727.0
2024-01-22 12:00:00,33.79,33.8,33.77,33.77,22918.0,31.7922,31.8016,31.7734,31.7734,22918.0
2024-01-22 12:05:00,33.77,33.78,33.72,33.75,26829.0,31.7734,31.7828,31.7263,31.7545,26829.0
2024-01-22 12:10:00,33.74,33.75,33.72,33.73,30867.0,31.7451,31.7545,31.7263,31.7357,30867.0
2024-01-22 12:15:00,33.73,33.75,33.71,33.72,37678.0,31.7357,31.7545,31.7169,31.7263,37678.0
2024-01-22 12:20:00,33.72,33.74,33.71,33.73,34952.0,31.7263,31.7451,31.7169,31.7357,34952.0
2024-01-22 12:25:00,33.73,33.74,33.7,33.7,17128.0,31.7357,31.7451,31.7075,31.7075,17128.0
2024-01-22 12:30:00,33.7,33.71,33.69,33.69,42323.0,31.7075,31.7169,31.6981,31.6981,42323.0
2024-01-22 12:35:00,33.69,33.71,33.66,33.7,62751.0,31.6981,31.7169,31.6699,31.7075,62751.0
2024-01-22 12:40:00,33.7,33.74,33.69,33.73,86386.0,31.7075,31.7451,31.6981,31.7357,86386.0
2024-01-22 12:45:00,33.73,33.74,33.7,33.7,30618.0,31.7357,31.7451,31.7075,31.7075,30618.0
2024-01-22 12:50:00,33.7,33.73,33.69,33.71,35402.0,31.7075,31.7357,31.6981,31.7169,35402.0
2024-01-22 12:55:00,33.7,33.76,33.7,33.76,34939.0,31.7075,31.764,31.7075,31.764,34939.0
2024-01-22 13:00:00,33.76,33.79,33.75,33.79,21950.0,31.764,31.7922,31.7545,31.7922,21950.0
2024-01-22 13:05:00,33.79,33.81,33.78,33.8,31613.0,31.7922,31.811,31.7828,31.8016,31613.0
2024-01-22 13:10:00,33.8,33.86,33.8,33.85,35980.0,31.8016,31.858,31.8016,31.8486,35980.0
2024-01-22 13:15:00,33.86,33.86,33.81,33.82,32308.0,31.858,31.858,31.811,31.8204,32308.0
2024-01-22 13:20:00,33.82,33.84,33.8,33.81,18066.0,31.8204,31.8392,31.8016,31.811,18066.0
2024-01-22 13:25:00,33.8,33.81,33.76,33.77,22791.0,31.8016,31.811,31.764,31.7734,22791.0
2024-01-22 13:30:00,33.77,33.8,33.76,33.8,25881.0,31.7734,31.8016,31.764,31.8016,25881.0
2024-01-22 13:35:00,33.8,33.84,33.79,33.83,39535.0,31.8016,31.8392,31.7922,31.8298,39535.0
2024-01-22 13:40:00,33.83,33.83,33.81,33.81,13225.0,31.8298,31.8298,31.811,31.811,13225.0
2024-01-22 13:45:00,33.81,33.84,33.8,33.82,34881.0,31.811,31.8392,31.8016,31.8204,34881.0
2024-01-22 13:50:00,33.83,33.83,33.8,33.82,18344.0,31.8298,31.8298,31.8016,31.8204,18344.0
2024-01-22 13:55:00,33.82,33.83,33.79,33.8,22118.0,31.8204,31.8298,31.7922,31.8016,22118.0
2024-01-22 14:00:00,33.8,33.81,33.78,33.8,24707.0,31.8016,31.811,31.7828,31.8016,24707.0
2024-01-22 14:05:00,33.8,33.81,33.77,33.78,24253.0,31.8016,31.811,31.7734,31.7828,24253.0
2024-01-22 14:10:00,33.78,33.8,33.77,33.79,32594.0,31.7828,31.8016,31.7734,31.7922,32594.0
2024-01-22 14:15:00,33.78,33.79,33.75,33.77,35160.0,31.7828,31.7922,31.7545,31.7734,35160.0
2024-01-22 14:20:00,33.77,33.78,33.75,33.77,18502.0,31.7734,31.7828,31.7545,31.7734,18502.0
2024-01-22 14:25:00,33.77,33.79,33.76,33.79,24120.0,31.7734,31.7922,31.764,31.7922,24120.0
2024-01-22 14:30:00,33.79,33.79,33.75,33.77,36897.0,31.7922,31.7922,31.7545,31.7734,36897.0
2024-01-22 14:35:00,33.77,33.78,33.76,33.77,27462.0,31.7734,31.7828,31.764,31.7734,27462.0
2024-01-22 14:40:00,33.77,33.77,33.74,33.77,44709.0,31.7734,31.7734,31.7451,31.7734,44709.0
2024-01-22 14:45:00,33.76,33.8,33.75,33.8,45528.0,31.764,31.8016,31.7545,31.8016,45528.0
2024-01-22 14:50:00,33.8,33.82,33.79,33.8,26821.0,31.8016,31.8204,31.7922,31.8016,26821.0
2024-01-22 14:55:00,33.8,33.84,33.8,33.82,45981.0,31.8016,31.8392,31.8016,31.8204,45981.0
2024-01-22 15:00:00,33.81,33.83,33.81,33.82,33722.0,31.811,31.8298,31.811,31.8204,33722.0
2024-01-22 15:05:00,33.82,33.85,33.8,33.84,35194.0,31.8204,31.8486,31.8016,31.8392,35194.0
2024-01-22 15:10:00,33.84,33.85,33.82,33.84,38474.0,31.8392,31.8486,31.8204,31.8392,38474.0
2024-01-22 15:15:00,33.85,33.9,33.85,33.89,83639.0,31.8486,31.8957,31.8486,31.8863,83639.0
2024-01-22 15:20:00,33.89,33.89,33.86,33.87,50659.0,31.8863,31.8863,31.858,31.8675,50659.0
2024-01-22 15:25:00,33.87,33.88,33.84,33.87,61228.0,31.8675,31.8769,31.8392,31.8675,61228.0
2024-01-22 15:30:00,33.87,33.88,33.86,33.87,69182.0,31.8675,31.8769,31.858,31.8675,69182.0
2024-01-22 15:35:00,33.87,33.91,33.86,33.9,139021.0,31.8675,31.9051,31.858,31.8957,139021.0
2024-01-22 15:40:00,33.9,33.92,33.88,33.91,57093.0,31.8957,31.9145,31.8769,31.9051,57093.0
2024-01-22 15:45:00,33.91,33.95,33.9,33.91,160955.0,31.9051,31.9427,31.8957,31.9051,160955.0
2024-01-22 15:50:00,33.91,33.95,33.9,33.95,181714.0,31.9051,31.9427,31.8957,31.9427,181714.0
2024-01-22 15:55:00,33.95,33.98,33.94,33.96,374004.0,31.9427,31.9709,31.9333,31.9521,374004.0
2024-01-23 09:30:00,33.91,34.01,33.83,34.0,75728.0,31.9051,31.9992,31.8298,31.9898,75728.0
2024-01-23 09:35:00,34.0,34.01,33.92,33.95,24585.0,31.9898,31.9992,31.9145,31.9427,24585.0
2024-01-23 09:40:00,33.97,34.09,33.96,34.08,26593.0,31.9615,32.0744,31.9521,32.065,26593.0
2024-01-23 09:45:00,34.09,34.11,34.01,34.02,38171.0,32.0744,32.0933,31.9992,32.0086,38171.0
2024-01-23 09:50:00,34.02,34.04,33.94,33.95,40129.0,32.0086,32.0274,31.9333,31.9427,40129.0
2024-01-23 09:55:00,33.95,34.05,33.94,34.02,31699.0,31.9427,32.0368,31.9333,32.0086,31699.0
2024-01-23 10:00:00,34.03,34.03,33.92,33.94,48133.0,32.018,32.018,31.9145,31.9333,48133.0
2024-01-23 10:05:00,33.95,34.02,33.94,34.02,28317.0,31.9427,32.0086,31.9333,32.0086,28317.0
2024-01-23 10:10:00,34.01,34.02,33.95,33.95,42377.0,31.9992,32.0086,31.9427,31.9427,42377.0
2024-01-23 10:15:00,33.95,34.02,33.95,34.01,25687.0,31.9427,32.0086,31.9427,31.9992,25687.0
2024-01-23 10:20:00,34.0,34.02,33.97,33.97,46599.0,31.9898,32.0086,31.9615,31.9615,46599.0
2024-01-23 10:25:00,33.98,34.01,33.94,33.95,66018.0,31.9709,31.9992,31.9333,31.9427,66018.0
2024-01-23 10:30:00,33.95,33.95,33.88,33.89,72880.0,31.9427,31.9427,31.8769,31.8863,72880.0
2024-01-23 10:35:00,33.88,33.9,33.86,33.88,64667.0,31.8769,31.8957,31.858,31.8769,64667.0
2024-01-23 10:40:00,33.87,33.89,33.79,33.8,46542.0,31.8675,31.8863,31.7922,31.8016,46542.0
2024-01-23 10:45:00,33.8,33.83,33.78,33.81,33778.0,31.8016,31.8298,31.7828,31.811,33778.0
2024-01-23 10:50:00,33.8,33.81,33.75,33.81,44027.0,31.8016,31.811,31.7545,31.811,44027.0
2024-01-23 10:55:00,33.82,33.84,33.8,33.8,52083.0,31.8204,31.8392,31.8016,31.8016,52083.0
2024-01-23 11:00:00,33.81,33.82,33.75,33.78,24504.0,31.811,31.8204,31.7545,31.7828,24504.0
2024-01-23 11:05:00,33.77,33.78,33.72,33.73,63094.0,31.7734,31.7828,31.7263,31.7357,63094.0
2024-01-23 11:10:00,33.73,33.77,33.72,33.75,27191.0,31.7357,31.7734,31.7263,31.7545,27191.0
2024-01-23 11:15:00,33.75,33.81,33.75,33.77,98713.0,31.7545,31.811,31.7545,31.7734,98713.0
2024-01-23 11:20:00,33.77,33.79,33.76,33.78,28613.0,31.7734,31.7922,31.764,31.7828,28613.0
2024-01-23 11:25:00,33.78,33.81,33.77,33.8,29718.0,31.7828,31.811,31.7734,31.8016,29718.0
2024-01-23 11:30:00,33.79,33.81,33.78,33.8,20100.0,31.7922,31.811,31.7828,31.8016,20100.0
2024-01-23 11:35:00,33.81,33.83,33.8,33.82,35107.0,31.811,31.8298,31.8016,31.8204,35107.0
2024-01-23 11:40:00,33.82,33.85,33.81,33.84,36691.0,31.8204,31.8486,31.811,31.8392,36691.0
2024-01-23 11:45:00,33.84,33.85,33.81,33.84,33415.0,31.8392,31.8486,31.811,31.8392,33415.0
2024-01-23 11:50:00,33.84,33.86,33.83,33.86,26255.0,31.8392,31.858,31.8298,31.858,26255.0
2024-01-23 11:55:00,33.86,33.88,33.83,33.84,44223.0,31.858,31.8769,31.8298,31.8392,44223.0
2024-01-23 12:00:00,33.84,33.89,33.84,33.88,63370.0,31.8392,31.8863,31.8392,31.8769,63370.0
2024-01-23 12:05:00,33.88,33.89,33.85,33.87,31144.0,31.8769,31.8863,31.8486,31.8675,31144.0
2024-01-23 12:10:00,33.87,33.88,33.84,33.88,34327.0,31.8675,31.8769,31.8392,31.8769,34327.0
2024-01-23 12:15:00,33.88,33.89,33.86,33.88,20388.0,31.8769,31.8863,31.858,31.8769,20388.0
2024-01-23 12:20:00,33.89,33.89,33.86,33.88,23326.0,31.8863,31.8863,31.858,31.8769,23326.0
2024-01-23 12:25:00,33.88,33.9,33.87,33.88,20384.0,31.8769,31.8957,31.8675,31.8769,20384.0
2024-01-23 12:30:00,33.87,33.88,33.85,33.87,32103.0,31.8675,31.8769,31.8486,31.8675,32103.0
2024-01-23 12:35:00,33.87,33.87,33.84,33.84,9383.0,31.8675,31.8675,31.8392,31.8392,9383.0
2024-01-23 12:40:00,33.84,33.87,33.84,33.86,32406.0,31.8392,31.8675,31.8392,31.858,32406.0
2024-01-23 12:45:00,33.87,33.87,33.85,33.86,21204.0,31.8675,31.8675,31.8486,31.858,21204.0
2024-01-23 12:50:00,33.86,33.89,33.85,33.88,24329.0,31.858,31.8863,31.8486,31.8769,24329.0
2024-01-23 12:55:00,33.88,33.89,33.87,33.89,20416.0,31.8769,31.8863,31.8675,31.8863,20416.0
2024-01-23 13:00:00,33.89,33.89,33.87,33.88,21995.0,31.8863,31.8863,31.8675,31.8769,21995.0
2024-01-23 13:05:00,33.87,33.88,33.86,33.87,50835.0,31.8675,31.8769,31.858,31.8675,50835.0
2024-01-23 13:10:00,33.87,33.91,33.86,33.9,38929.0,31.8675,31.9051,31.858,31.8957,38929.0
2024-01-23 13:15:00,33.9,33.91,33.89,33.9,25261.0,31.8957,31.9051,31.8863,31.8957,25261.0
2024-01-23 13:20:00,33.89,33.89,33.87,33.88,16962.0,31.8863,31.8863,31.8675,31.8769,16962.0
2024-01-23 13:25:00,33.88,33.93,33.87,33.93,23263.0,31.8769,31.9239,31.8675,31.9239,23263.0
2024-01-23 13:30:00,33.93,33.94,33.9,33.9,47617.0,31.9239,31.9333,31.8957,31.8957,47617.0
2024-01-23 13:35:00,33.91,33.93,33.89,33.92,20282.0,31.9051,31.9239,31.8863,31.9145,20282.0
2024-01-23 13:40:00,33.91,33.92,33.89,33.9,21147.0,31.9051,31.9145,31.8863,31.8957,21147.0
2024-01-23 13:45:00,33.9,33.91,33.88,33.89,26519.0,31.8957,31.9051,31.8769,31.8863,26519.0
2024-01-23 13:50:00,33.88,33.9,33.87,33.9,29252.0,31.8769,31.8957,31.8675,31.8957,29252.0
2024-01-23 13:55:00,33.89,33.9,33.84,33.87,23542.0,31.8863,31.8957,31.8392,31.8675,23542.0
2024-01-23 14:00:00,33.86,33.88,33.85,33.86,16668.0,31.858,31.8769,31.8486,31.858,16668.0
2024-01-23 14:05:00,33.86,33.88,33.86,33.87,21022.0,31.858,31.8769,31.858,31.8675,21022.0
2024-01-23 14:10:00,33.87,33.9,33.87,33.88,25066.0,31.8675,31.8957,31.8675,31.8769,25066.0
2024-01-23 14:15:00,33.88,33.89,33.87,33.88,26127.0,31.8769,31.8863,31.8675,31.8769,26127.0
2024-01-23 14:20:00,33.89,33.89,33.87,33.88,9242.0,31.8863,31.8863,31.8675,31.8769,9242.0
2024-01-23 14:25:00,33.88,33.89,33.85,33.89,25151.0,31.8769,31.8863,31.8486,31.8863,25151.0
2024-01-23 14:30:00,33.89,33.89,33.85,33.86,26979.0,31.8863,31.8863,31.8486,31.858,26979.0
2024-01-23 14:35:00,33.86,33.89,33.85,33.87,26335.0,31.858,31.8863,31.8486,31.8675,26335.0
2024-01-23 14:40:00,33.87,33.88,33.85,33.86,29388.0,31.8675,31.8769,31.8486,31.858,29388.0
2024-01-23 14:45:00,33.87,33.91,33.86,33.9,32871.0,31.8675,31.9051,31.858,31.8957,32871.0
2024-01-23 14:50:00,33.9,33.9,33.88,33.9,29789.0,31.8957,31.8957,31.8769,31.8957,29789.0
2024-01-23 14:55:00,33.9,33.93,33.9,33.93,27323.0,31.8957,31.9239,31.8957,31.9239,27323.0
2024-01-23 15:00:00,33.93,33.95,33.91,33.91,47802.0,31.9239,31.9427,31.9051,31.9051,47802.0
2024-01-23 15:05:00,33.91,33.93,33.91,33.93,36499.0,31.9051,31.9239,31.9051,31.9239,36499.0
2024-01-23 15:10:00,33.93,33.95,33.91,33.95,36956.0,31.9239,31.9427,31.9051,31.9427,36956.0
2024-01-23 15:15:00,33.94,33.96,33.92,33.95,65182.0,31.9333,31.9521,31.9145,31.9427,65182.0
2024-01-23 15:20:00,33.95,33.96,33.93,33.95,52243.0,31.9427,31.9521,31.9239,31.9427,52243.0
2024-01-23 15:25:00,33.95,33.96,33.94,33.95,29145.0,31.9427,31.9521,31.9333,31.9427,29145.0
2024-01-23 15:30:00,33.95,33.99,33.95,33.97,73945.0,31.9427,31.9804,31.9427,31.9615,73945.0
2024-01-23 15:35:00,33.96,33.97,33.94,33.95,74651.0,31.9521,31.9615,31.9333,31.9427,74651.0
2024-01-23 15:40:00,33.95,33.96,33.93,33.93,91649.0,31.9427,31.9521,31.9239,31.9239,91649.0
2024-01-23 15:45:00,33.94,33.96,33.92,33.95,84227.0,31.9333,31.9521,31.9145,31.9427,84227.0
2024-01-23 15:50:00,33.95,33.97,33.93,33.96,160370.0,31.9427,31.9615,31.9239,31.9521,160370.0
2024-01-23 15:55:00,33.96,33.97,33.94,33.95,213732.0,31.9521,31.9615,31.9333,31.9427,213732.0
2024-01-24 09:30:00,34.11,34.16,34.02,34.08,59904.0,32.0933,32.1403,32.0086,32.065,59904.0
2024-01-24 09:35:00,34.09,34.23,34.07,34.22,45198.0,32.0744,32.2062,32.0556,32.1968,45198.0
2024-01-24 09:40:00,34.22,34.22,34.14,34.17,38458.0,32.1968,32.1968,32.1215,32.1497,38458.0
2024-01-24 09:45:00,34.16,34.19,34.1,34.19,48308.0,32.1403,32.1685,32.0839,32.1685,48308.0
2024-01-24 09:50:00,34.18,34.19,34.09,34.11,32852.0,32.1591,32.1685,32.0744,32.0933,32852.0
2024-01-24 09:55:00,34.11,34.12,34.07,34.09,68868.0,32.0933,32.1027,32.0556,32.0744,68868.0
2024-01-24 10:00:00,34.09,34.12,34.0,34.02,57636.0,32.0744,32.1027,31.9898,32.0086,57636.0
2024-01-24 10:05:00,34.01,34.03,33.98,33.98,39018.0,31.9992,32.018,31.9709,31.9709,39018.0
2024-01-24 10:10:00,33.98,34.05,33.97,34.04,42234.0,31.9709,32.0368,31.9615,32.0274,42234.0
2024-01-24 10:15:00,34.04,34.05,34.0,34.01,27065.0,32.0274,32.0368,31.9898,31.9992,27065.0
2024-01-24 10:20:00,34.01,34.05,33.99,34.05,31068.0,31.9992,32.0368,31.9804,32.0368,31068.0
2024-01-24 10:25:00,34.05,34.06,34.02,34.02,25292.0,32.0368,32.0462,32.0086,32.0086,25292.0
2024-01-24 10:30:00,34.03,34.11,34.02,34.08,51957.0,32.018,32.0933,32.0086,32.065,51957.0
2024-01-24 10:35:00,34.08,34.08,34.02,34.06,20913.0,32.065,32.065,32.0086,32.0462,20913.0
2024-01-24 10:40:00,34.07,34.14,34.05,34.13,32588.0,32.0556,32.1215,32.0368,32.1121,32588.0
2024-01-24 10:45:00,34.13,34.15,34.11,34.14,35057.0,32.1121,32.1309,32.0933,32.1215,35057.0
2024-01-24 10:50:00,34.15,34.15,34.11,34.13,30365.0,32.1309,32.1309,32.0933,32.1121,30365.0
2024-01-24 10:55:00,34.12,34.14,34.09,34.13,50205.0,32.1027,32.1215,32.0744,32.1121,50205.0
2024-01-24 11:00:00,34.13,34.15,34.12,34.14,32192.0,32.1121,32.1309,32.1027,32.1215,32192.0
2024-01-24 11:05:00,34.14,34.18,34.13,34.18,25872.0,32.1215,32.1591,32.1121,32.1591,25872.0
2024-01-24 11:10:00,34.18,34.21,34.16,34.18,31138.0,32.1591,32.1874,32.1403,32.1591,31138.0
2024-01-24 11:15:00,34.18,34.23,34.18,34.2,52341.0,32.1591,32.2062,32.1591,32.1779,52341.0
2024-01-24 11:20:00,34.2,34.24,34.19,34.22,30389.0,32.1779,32.2156,32.1685,32.1968,30389.0
2024-01-24 11:25:00,34.21,34.26,34.21,34.25,47414.0,32.1874,32.2344,32.1874,32.225,47414.0
2024-01-24 11:30:00,34.25,34.27,34.24,34.26,42589.0,32.225,32.2438,32.2156,32.2344,42589.0
2024-01-24 11:35:00,34.25,34.27,34.24,34.24,40209.0,32.225,32.2438,32.2156,32.2156,40209.0
2024-01-24 11:40:00,34.24,34.24,34.2,34.2,32331.0,32.2156,32.2156,32.1779,32.1779,32331.0
2024-01-24 11:45:00,34.2,34.23,34.2,34.22,26992.0,32.1779,32.2062,32.1779,32.1968,26992.0
2024-01-24 11:50:00,34.22,34.23,34.2,34.2,25428.0,32.1968,32.2062,32.1779,32.1779,25428.0
2024-01-24 11:55:00,34.2,34.21,34.18,34.2,26713.0,32.1779,32.1874,32.1591,32.1779,26713.0
2024-01-24 12:00:00,34.2,34.2,34.15,34.16,36794.0,32.1779,32.1779,32.1309,32.1403,36794.0
2024-01-24 12:05:00,34.16,34.18,34.13,34.16,186907.0,32.1403,32.1591,32.1121,32.1403,186907.0
2024-01-24 12:10:00,34.16,34.17,34.15,34.16,32896.0,32.1403,32.1497,32.1309,32.1403,32896.0
2024-01-24 12:15:00,34.15,34.16,34.13,34.15,22746.0,32.1309,32.1403,32.1121,32.1309,22746.0
2024-01-24 12:20:00,34.15,34.17,34.13,34.16,24438.0,32.1309,32.1497,32.1121,32.1403,24438.0
2024-01-24 12:25:00,34.16,34.17,34.12,34.12,26918.0,32.1403,32.1497,32.1027,32.1027,26918.0
2024-01-24 12:30:00,34.12,34.13,34.11,34.12,42451.0,32.1027,32.1121,32.0933,32.1027,42451.0
2024-01-24 12:35:00,34.12,34.14,34.1,34.13,37781.0,32.1027,32.1215,32.0839,32.1121,37781.0
2024-01-24 12:40:00,34.12,34.13,34.1,34.11,16338.0,32.1027,32.1121,32.0839,32.0933,16338.0
2024-01-24 12:45:00,34.11,34.11,34.07,34.08,29635.0,32.0933,32.0933,32.0556,32.065,29635.0
2024-01-24 12:50:00,34.08,34.1,34.04,34.05,53232.0,32.065,32.0839,32.0274,32.0368,53232.0
2024-01-24 12:55:00,34.05,34.06,34.02,34.06,22390.0,32.0368,32.0462,32.0086,32.0462,22390.0
2024-01-24 13:00:00,34.07,34.07,34.04,34.05,29707.0,32.0556,32.0556,32.0274,32.0368,29707.0
2024-01-24 13:05:00,34.05,34.07,34.01,34.04,37131.0,32.0368,32.0556,31.9992,32.0274,37131.0
2024-01-24 13:10:00,34.04,34.05,34.02,34.05,33895.0,32.0274,32.0368,32.0086,32.0368,33895.0
2024-01-24 13:15:00,34.05,34.07,34.03,34.06,60236.0,32.0368,32.0556,32.018,32.0462,60236.0
2024-01-24 13:20:00,34.06,34.08,34.05,34.07,69253.0,32.0462,32.065,32.0368,32.0556,69253.0
2024-01-24 13:25:00,34.07,34.1,34.06,34.08,61492.0,32.0556,32.0839,32.0462,32.065,61492.0
2024-01-24 13:30:00,34.08,34.09,34.05,34.08,56026.0,32.065,32.0744,32.0368,32.065,56026.0
2024-01-24 13:35:00,34.08,34.1,34.06,34.09,30000.0,32.065,32.0839,32.0462,32.0744,30000.0
2024-01-24 13:40:00,34.09,34.13,34.08,34.11,47877.0,32.0744,32.1121,32.065,32.0933,47877.0
2024-01-24 13:45:00,34.11,34.15,34.1,34.14,21553.0,32.0933,32.1309,32.0839,32.1215,21553.0
2024-01-24 13:50:00,34.15,34.15,34.12,34.14,24690.0,32.1309,32.1309,32.1027,32.1215,24690.0
2024-01-24 13:55:00,34.14,34.16,34.13,34.15,35122.0,32.1215,32.1403,32.1121,32.1309,35122.0
2024-01-24 14:00:00,34.15,34.16,34.13,34.14,25549.0,32.1309,32.1403,32.1121,32.1215,25549.0
2024-01-24 14:05:00,34.14,34.17,34.14,34.17,37062.0,32.1215,32.1497,32.1215,32.1497,37062.0
2024-01-24 14:10:00,34.16,34.17,34.15,34.15,15613.0,32.1403,32.1497,32.1309,32.1309,15613.0
2024-01-24 14:15:00,34.16,34.19,34.15,34.18,39670.0,32.1403,32.1685,32.1309,32.1591,39670.0
2024-01-24 14:20:00,34.18,34.18,34.13,34.15,27309.0,32.1591,32.1591,32.1121,32.1309,27309.0
2024-01-24 14:25:00,34.15,34.17,34.14,34.15,16716.0,32.1309,32.1497,32.1215,32.1309,16716.0
2024-01-24 14:30:00,34.14,34.17,34.13,34.14,27019.0,32.1215,32.1497,32.1121,32.1215,27019.0
2024-01-24 14:35:00,34.14,34.16,34.14,34.15,20057.0,32.1215,32.1403,32.1215,32.1309,20057.0
2024-01-24 14:40:00,34.15,34.16,34.14,34.15,23651.0,32.1309,32.1403,32.1215,32.1309,23651.0
2024-01-24 14:45:00,34.14,34.17,34.14,34.15,33234.0,32.1215,32.1497,32.1215,32.1309,33234.0
2024-01-24 14:50:00,34.15,34.16,34.12,34.16,32576.0,32.1309,32.1403,32.1027,32.1403,32576.0
2024-01-24 14:55:00,34.16,34.17,34.14,34.16,23837.0,32.1403,32.1497,32.1215,32.1403,23837.0
2024-01-24 15:00:00,34.16,34.19,34.15,34.19,25406.0,32.1403,32.1685,32.1309,32.1685,25406.0
2024-01-24 15:05:00,34.19,34.19,34.17,34.19,26738.0,32.1685,32.1685,32.1497,32.1685,26738.0
2024-01-24 15:10:00,34.18,34.19,34.13,34.14,71956.0,32.1591,32.1685,32.1121,32.1215,71956.0
2024-01-24 15:15:00,34.13,34.14,34.1,34.12,34161.0,32.1121,32.1215,32.0839,32.1027,34161.0
2024-01-24 15:20:00,34.12,34.13,34.06,34.09,72142.0,32.1027,32.1121,32.0462,32.0744,72142.0
2024-01-24 15:25:00,34.09,34.09,34.07,34.08,27870.0,32.0744,32.0744,32.0556,32.065,27870.0
2024-01-24 15:30:00,34.07,34.07,34.05,34.07,42898.0,32.0556,32.0556,32.0368,32.0556,42898.0
2024-01-24 15:35:00,34.07,34.1,34.06,34.1,36757.0,32.0556,32.0839,32.0462,32.0839,36757.0
2024-01-24 15:40:00,34.09,34.14,34.09,34.12,82234.0,32.0744,32.1215,32.0744,32.1027,82234.0
2024-01-24 15:45:00,34.12,34.13,34.06,34.07,114496.0,32.1027,32.1121,32.0462,32.0556,114496.0
2024-01-24 15:50:00,34.06,34.08,34.03,34.03,208814.0,32.0462,32.065,32.018,32.018,208814.0
2024-01-24 15:55:00,34.03,34.04,34.01,34.02,479539.0,32.018,32.0274,31.9992,32.0086,479539.0
2024-01-25 09:30:00,34.27,34.27,34.11,34.11,62812.0,32.2438,32.2438,32.0933,32.0933,62812.0
2024-01-25 09:35:00,34.1,34.14,34.06,34.13,32626.0,32.0839,32.1215,32.0462,32.1121,32626.0
2024-01-25 09:40:00,34.14,34.17,34.11,34.14,20437.0,32.1215,32.1497,32.0933,32.1215,20437.0
2024-01-25 09:45:00,34.15,34.18,34.1,34.14,26028.0,32.1309,32.1591,32.0839,32.1215,26028.0
2024-01-25 09:50:00,34.15,34.28,34.15,34.26,27898.0,32.1309,32.2532,32.1309,32.2344,27898.0
2024-01-25 09:55:00,34.27,34.31,34.24,34.29,38827.0,32.2438,32.2814,32.2156,32.2626,38827.0
2024-01-25 10:00:00,34.29,34.29,34.22,34.23,30439.0,32.2626,32.2626,32.1968,32.2062,30439.0
2024-01-25 10:05:00,34.22,34.25,34.19,34.25,37131.0,32.1968,32.225,32.1685,32.225,37131.0
2024-01-25 10:10:00,34.25,34.25,34.11,34.11,33849.0,32.225,32.225,32.0933,32.0933,33849.0
2024-01-25 10:15:00,34.12,34.2,34.1,34.14,36463.0,32.1027,32.1779,32.0839,32.1215,36463.0
2024-01-25 10:20:00,34.14,34.19,34.14,34.16,33307.0,32.1215,32.1685,32.1215,32.1403,33307.0
2024-01-25 10:25:00,34.16,34.17,34.13,34.14,26470.0,32.1403,32.1497,32.1121,32.1215,26470.0
2024-01-25 10:30:00,34.15,34.15,34.05,34.06,65894.0,32.1309,32.1309,32.0368,32.0462,65894.0
2024-01-25 10:35:00,34.06,34.07,33.98,34.01,37412.0,32.0462,32.0556,31.9709,31.9992,37412.0
2024-01-25 10:40:00,34.02,34.04,33.98,34.04,139791.0,32.0086,32.0274,31.9709,32.0274,139791.0
2024-01-25 10:45:00,34.04,34.06,34.02,34.04,50908.0,32.0274,32.0462,32.0086,32.0274,50908.0
2024-01-25 10:50:00,34.05,34.07,34.02,34.05,23521.0,32.0368,32.0556,32.0086,32.0368,23521.0
2024-01-25 10:55:00,34.05,34.11,34.03,34.11,33811.0,32.0368,32.0933,32.018,32.0933,33811.0
2024-01-25 11:00:00,34.1,34.13,34.07,34.13,43275.0,32.0839,32.1121,32.0556,32.1121,43275.0
2024-01-25 11:05:00,34.13,34.19,34.13,34.14,34728.0,32.1121,32.1685,32.1121,32.1215,34728.0
2024-01-25 11:10:00,34.14,34.16,34.13,34.14,24003.0,32.1215,32.1403,32.1121,32.1215,24003.0
2024-01-25 11:15:00,34.15,34.18,34.14,34.18,22751.0,32.1309,32.1591,32.1215,32.1591,22751.0
2024-01-25 11:20:00,34.18,34.19,34.15,34.18,27335.0,32.1591,32.1685,32.1309,32.1591,27335.0
2024-01-25 11:25:00,34.18,34.23,34.18,34.23,47218.0,32.1591,32.2062,32.1591,32.2062,47218.0
2024-01-25 11:30:00,34.22,34.25,34.19,34.25,33048.0,32.1968,32.225,32.1685,32.225,33048.0
2024-01-25 11:35:00,34.25,34.26,34.23,34.24,32770.0,32.225,32.2344,32.2062,32.2156,32770.0
2024-01-25 11:40:00,34.23,34.24,34.17,34.2,32240.0,32.2062,32.2156,32.1497,32.1779,32240.0
2024-01-25 11:45:00,34.19,34.25,34.18,34.25,33900.0,32.1685,32.225,32.1591,32.225,33900.0
2024-01-25 11:50:00,34.25,34.28,34.22,34.23,96853.0,32.225,32.2532,32.1968,32.2062,96853.0
2024-01-25 11:55:00,34.23,34.26,34.2,34.2,30852.0,32.2062,32.2344,32.1779,32.1779,30852.0
2024-01-25 12:00:00,34.21,34.26,34.19,34.19,45527.0,32.1874,32.2344,32.1685,32.1685,45527.0
2024-01-25 12:05:00,34.19,34.19,34.15,34.16,36819.0,32.1685,32.1685,32.1309,32.1403,36819.0
2024-01-25 12:10:00,34.15,34.18,34.15,34.17,16577.0,32.1309,32.1591,32.1309,32.1497,16577.0
2024-01-25 12:15:00,34.16,34.18,34.14,34.16,26765.0,32.1403,32.1591,32.1215,32.1403,26765.0
2024-01-25 12:20:00,34.16,34.19,34.14,34.16,34500.0,32.1403,32.1685,32.1215,32.1403,34500.0
2024-01-25 12:25:00,34.16,34.19,34.14,34.19,31363.0,32.1403,32.1685,32.1215,32.1685,31363.0
2024-01-25 12:30:00,34.2,34.23,34.2,34.22,68579.0,32.1779,32.2062,32.1779,32.1968,68579.0
2024-01-25 12:35:00,34.22,34.23,34.21,34.23,14892.0,32.1968,32.2062,32.1874,32.2062,14892.0
2024-01-25 12:40:00,34.23,34.23,34.19,34.2,16826.0,32.2062,32.2062,32.1685,32.1779,16826.0
2024-01-25 12:45:00,34.2,34.21,34.14,34.16,58956.0,32.1779,32.1874,32.1215,32.1403,58956.0
2024-01-25 12:50:00,34.16,34.21,34.16,34.2,26898.0,32.1403,32.1874,32.1403,32.1779,26898.0
2024-01-25 12:55:00,34.2,34.22,34.2,34.22,21847.0,32.1779,32.1968,32.1779,32.1968,21847.0
2024-01-25 13:00:00,34.22,34.25,34.21,34.25,29904.0,32.1968,32.225,32.1874,32.225,29904.0
2024-01-25 13:05:00,34.25,34.26,34.22,34.23,13698.0,32.225,32.2344,32.1968,32.2062,13698.0
2024-01-25 13:10:00,34.24,34.27,34.23,34.26,34602.0,32.2156,32.2438,32.2062,32.2344,34602.0
2024-01-25 13:15:00,34.27,34.27,34.22,34.25,26362.0,32.2438,32.2438,32.1968,32.225,26362.0
2024-01-25 13:20:00,34.25,34.25,34.23,34.23,20865.0,32.225,32.225,32.2062,32.2062,20865.0
2024-01-25 13:25:00,34.24,34.26,34.22,34.25,25587.0,32.2156,32.2344,32.1968,32.225,25587.0
2024-01-25 13:30:00,34.25,34.31,34.25,34.3,40215.0,32.225,32.2814,32.225,32.272,40215.0
2024-01-25 13:35:00,34.3,34.3,34.27,34.29,35267.0,32.272,32.272,32.2438,32.2626,35267.0
2024-01-25 13:40:00,34.29,34.34,34.28,34.34,36008.0,32.2626,32.3097,32.2532,32.3097,36008.0
2024-01-25 13:45:00,34.33,34.33,34.31,34.32,19885.0,32.3003,32.3003,32.2814,32.2908,19885.0
2024-01-25 13:50:00,34.32,34.32,34.3,34.3,30410.0,32.2908,32.2908,32.272,32.272,30410.0
2024-01-25 13:55:00,34.3,34.34,34.3,34.32,65518.0,32.272,32.3097,32.272,32.2908,65518.0
2024-01-25 14:00:00,34.32,34.32,34.27,34.27,33556.0,32.2908,32.2908,32.2438,32.2438,33556.0
2024-01-25 14:05:00,34.27,34.31,34.27,34.3,86399.0,32.2438,32.2814,32.2438,32.272,86399.0
2024-01-25 14:10:00,34.3,34.32,34.3,34.32,36869.0,32.272,32.2908,32.272,32.2908,36869.0
2024-01-25 14:15:00,34.32,34.32,34.28,34.3,45825.0,32.2908,32.2908,32.2532,32.272,45825.0
2024-01-25 14:20:00,34.29,34.3,34.28,34.29,31796.0,32.2626,32.272,32.2532,32.2626,31796.0
2024-01-25 14:25:00,34.29,34.3,34.28,34.3,48835.0,32.2626,32.272,32.2532,32.272,48835.0
2024-01-25 14:30:00,34.3,34.3,34.29,34.29,26185.0,32.272,32.272,32.2626,32.2626,26185.0
2024-01-25 14:35:00,34.3,34.33,34.28,34.29,217237.0,32.272,32.3003,32.2532,32.2626,217237.0
2024-01-25 14:40:00,34.28,34.3,34.25,34.25,49891.0,32.2532,32.272,32.225,32.225,49891.0
2024-01-25 14:45:00,34.25,34.26,34.21,34.22,41668.0,32.225,32.2344,32.1874,32.1968,41668.0
2024-01-25 14:50:00,34.22,34.26,34.2,34.24,144973.0,32.1968,32.2344,32.1779,32.2156,144973.0
2024-01-25 14:55:00,34.24,34.25,34.21,34.23,102919.0,32.2156,32.225,32.1874,32.2062,102919.0
2024-01-25 15:00:00,34.23,34.24,34.19,34.19,61951.0,32.2062,32.2156,32.1685,32.1685,61951.0
2024-01-25 15:05:00,34.2,34.2,34.16,34.18,50175.0,32.1779,32.1779,32.1403,32.1591,50175.0
2024-01-25 15:10:00,34.18,34.21,34.18,34.2,51686.0,32.1591,32.1874,32.1591,32.1779,51686.0
2024-01-25 15:15:00,34.2,34.2,34.15,34.16,56834.0,32.1779,32.1779,32.1309,32.1403,56834.0
2024-01-25 15:20:00,34.17,34.2,34.17,34.19,61204.0,32.1497,32.1779,32.1497,32.1685,61204.0
2024-01-25 15:25:00,34.18,34.19,34.16,34.18,51862.0,32.1591,32.1685,32.1403,32.1591,51862.0
2024-01-25 15:30:00,34.18,34.22,34.15,34.2,187702.0,32.1591,32.1968,32.1309,32.1779,187702.0
2024-01-25 15:35:00,34.2,34.25,34.19,34.25,65967.0,32.1779,32.225,32.1685,32.225,65967.0
2024-01-25 15:40:00,34.25,34.32,34.24,34.3,68943.0,32.225,32.2908,32.2156,32.272,68943.0
2024-01-25 15:45:00,34.3,34.32,34.27,34.27,104273.0,32.272,32.2908,32.2438,32.2438,104273.0
2024-01-25 15:50:00,34.28,34.36,34.27,34.35,238210.0,32.2532,32.3285,32.2438,32.3191,238210.0
2024-01-25 15:55:00,34.35,34.44,34.35,34.44,555779.0,32.3191,32.4038,32.3191,32.4038,555779.0
2024-01-26 09:30:00,34.45,34.58,34.39,34.55,83151.0,32.4132,32.5355,32.3567,32.5072,83151.0
2024-01-26 09:35:00,34.55,34.67,34.55,34.66,42739.0,32.5072,32.6202,32.5072,32.6107,42739.0
2024-01-26 09:40:00,34.67,34.7,34.57,34.59,41904.0,32.6202,32.6484,32.5261,32.5449,41904.0
2024-01-26 09:45:00,34.59,34.62,34.55,34.62,45395.0,32.5449,32.5731,32.5072,32.5731,45395.0
2024-01-26 09:50:00,34.62,34.7,34.61,34.7,53068.0,32.5731,32.6484,32.5637,32.6484,53068.0
2024-01-26 09:55:00,34.7,34.74,34.61,34.65,32958.0,32.6484,32.686,32.5637,32.6013,32958.0
2024-01-26 10:00:00,34.65,34.66,34.59,34.66,40510.0,32.6013,32.6107,32.5449,32.6107,40510.0
2024-01-26 10:05:00,34.67,34.72,34.67,34.68,36523.0,32.6202,32.6672,32.6202,32.6296,36523.0
2024-01-26 10:10:00,34.68,34.72,34.67,34.68,32357.0,32.6296,32.6672,32.6202,32.6296,32357.0
2024-01-26 10:15:00,34.69,34.69,34.66,34.69,23813.0,32.639,32.639,32.6107,32.639,23813.0
2024-01-26 10:20:00,34.69,34.73,34.67,34.73,41279.0,32.639,32.6766,32.6202,32.6766,41279.0
2024-01-26 10:25:00,34.73,34.74,34.7,34.71,34129.0,32.6766,32.686,32.6484,32.6578,34129.0
2024-01-26 10:30:00,34.72,34.74,34.68,34.73,38697.0,32.6672,32.686,32.6296,32.6766,38697.0
2024-01-26 10:35:00,34.73,34.78,34.72,34.77,42519.0,32.6766,32.7236,32.6672,32.7142,42519.0
2024-01-26 10:40:00,34.77,34.82,34.76,34.82,37552.0,32.7142,32.7613,32.7048,32.7613,37552.0
2024-01-26 10:45:00,34.82,34.84,34.8,34.81,82832.0,32.7613,32.7801,32.7425,32.7519,82832.0
2024-01-26 10:50:00,34.8,34.81,34.76,34.77,40596.0,32.7425,32.7519,32.7048,32.7142,40596.0
2024-01-26 10:55:00,34.77,34.82,34.76,34.8,41792.0,32.7142,32.7613,32.7048,32.7425,41792.0
2024-01-26 11:00:00,34.8,34.85,34.79,34.82,36166.0,32.7425,32.7895,32.7331,32.7613,36166.0
2024-01-26 11:05:00,34.82,34.83,34.78,34.8,43603.0,32.7613,32.7707,32.7236,32.7425,43603.0
2024-01-26 11:10:00,34.8,34.8,34.77,34.77,14154.0,32.7425,32.7425,32.7142,32.7142,14154.0
2024-01-26 11:15:00,34.77,34.78,34.68,34.7,51562.0,32.7142,32.7236,32.6296,32.6484,51562.0
2024-01-26 11:20:00,34.7,34.72,34.66,34.7,82847.0,32.6484,32.6672,32.6107,32.6484,82847.0
2024-01-26 11:25:00,34.7,34.76,34.69,34.75,58265.0,32.6484,32.7048,32.639,32.6954,58265.0
2024-01-26 11:30:00,34.75,34.77,34.73,34.73,74250.0,32.6954,32.7142,32.6766,32.6766,74250.0
2024-01-26 11:35:00,34.73,34.75,34.72,34.73,95775.0,32.6766,32.6954,32.6672,32.6766,95775.0
2024-01-26 11:40:00,34.73,34.74,34.67,34.68,58999.0,32.6766,32.686,32.6202,32.6296,58999.0
2024-01-26 11:45:00,34.67,34.69,34.66,34.68,28604.0,32.6202,32.639,32.6107,32.6296,28604.0
2024-01-26 11:50:00,34.68,34.7,34.65,34.7,39281.0,32.6296,32.6484,32.6013,32.6484,39281.0
2024-01-26 11:55:00,34.7,34.72,34.68,34.69,60806.0,32.6484,32.6672,32.6296,32.639,60806.0
2024-01-26 12:00:00,34.69,34.69,34.65,34.66,34709.0,32.639,32.639,32.6013,32.6107,34709.0
2024-01-26 12:05:00,34.66,34.67,34.63,34.63,90786.0,32.6107,32.6202,32.5825,32.5825,90786.0
2024-01-26 12:10:00,34.63,34.63,34.58,34.59,40563.0,32.5825,32.5825,32.5355,32.5449,40563.0
2024-01-26 12:15:00,34.58,34.6,34.57,34.58,93349.0,32.5355,32.5543,32.5261,32.5355,93349.0
2024-01-26 12:20:00,34.58,34.59,34.54,34.55,60653.0,32.5355,32.5449,32.4978,32.5072,60653.0
2024-01-26 12:25:00,34.55,34.59,34.54,34.55,149616.0,32.5072,32.5449,32.4978,32.5072,149616.0
2024-01-26 12:30:00,34.55,34.56,34.53,34.55,73315.0,32.5072,32.5167,32.4884,32.5072,73315.0
2024-01-26 12:35:00,34.55,34.57,34.52,34.53,38559.0,32.5072,32.5261,32.479,32.4884,38559.0
2024-01-26 12:40:00,34.53,34.53,34.5,34.5,59061.0,32.4884,32.4884,32.4602,32.4602,59061.0
2024-01-26 12:45:00,34.51,34.59,34.5,34.57,90728.0,32.4696,32.5449,32.4602,32.5261,90728.0
2024-01-26 12:50:00,34.58,34.61,34.56,34.61,48031.0,32.5355,32.5637,32.5167,32.5637,48031.0
2024-01-26 12:55:00,34.61,34.64,34.59,34.64,20326.0,32.5637,32.5919,32.5449,32.5919,20326.0
2024-01-26 13:00:00,34.64,34.64,34.61,34.61,36352.0,32.5919,32.5919,32.5637,32.5637,36352.0
2024-01-26 13:05:00,34.62,34.68,34.61,34.66,65509.0,32.5731,32.6296,32.5637,32.6107,65509.0
2024-01-26 13:10:00,34.67,34.67,34.61,34.62,26815.0,32.6202,32.6202,32.5637,32.5731,26815.0
2024-01-26 13:15:00,34.62,34.64,34.6,34.64,40405.0,32.5731,32.5919,32.5543,32.5919,40405.0
2024-01-26 13:20:00,34.63,34.66,34.62,34.65,25250.0,32.5825,32.6107,32.5731,32.6013,25250.0
2024-01-26 13:25:00,34.65,34.69,34.65,34.66,52702.0,32.6013,32.639,32.6013,32.6107,52702.0
2024-01-26 13:30:00,34.66,34.7,34.66,34.69,20719.0,32.6107,32.6484,32.6107,32.639,20719.0
2024-01-26 13:35:00,34.69,34.72,34.69,34.72,26704.0,32.639,32.6672,32.639,32.6672,26704.0
2024-01-26 13:40:00,34.71,34.72,34.66,34.72,49179.0,32.6578,32.6672,32.6107,32.6672,49179.0
2024-01-26 13:45:00,34.71,34.76,34.7,34.76,15208.0,32.6578,32.7048,32.6484,32.7048,15208.0
2024-01-26 13:50:00,34.76,34.77,34.75,34.76,36395.0,32.7048,32.7142,32.6954,32.7048,36395.0
2024-01-26 13:55:00,34.76,34.76,34.73,34.73,26263.0,32.7048,32.7048,32.6766,32.6766,26263.0
2024-01-26 14:00:00,34.73,34.76,34.72,34.75,30389.0,32.6766,32.7048,32.6672,32.6954,30389.0
2024-01-26 14:05:00,34.75,34.75,34.71,34.72,29873.0,32.6954,32.6954,32.6578,32.6672,29873.0
2024-01-26 14:10:00,34.72,34.74,34.71,34.73,38489.0,32.6672,32.686,32.6578,32.6766,38489.0
2024-01-26 14:15:00,34.73,34.74,34.72,34.73,37202.0,32.6766,32.686,32.6672,32.6766,37202.0
2024-01-26 14:20:00,34.73,34.73,34.7,34.7,34111.0,32.6766,32.6766,32.6484,32.6484,34111.0
2024-01-26 14:25:00,34.7,34.72,34.69,34.72,19258.0,32.6484,32.6672,32.639,32.6672,19258.0
2024-01-26 14:30:00,34.72,34.73,34.69,34.7,33443.0,32.6672,32.6766,32.639,32.6484,33443.0
2024-01-26 14:35:00,34.71,34.74,34.71,34.74,27958.0,32.6578,32.686,32.6578,32.686,27958.0
2024-01-26 14:40:00,34.74,34.76,34.73,34.75,25132.0,32.686,32.7048,32.6766,32.6954,25132.0
2024-01-26 14:45:00,34.75,34.77,34.74,34.76,33580.0,32.6954,32.7142,32.686,32.7048,33580.0
2024-01-26 14:50:00,34.77,34.81,34.76,34.81,44047.0,32.7142,32.7519,32.7048,32.7519,44047.0
2024-01-26 14:55:00,34.81,34.81,34.78,34.8,39920.0,32.7519,32.7519,32.7236,32.7425,39920.0
2024-01-26 15:00:00,34.8,34.8,34.77,34.77,36711.0,32.7425,32.7425,32.7142,32.7142,36711.0
2024-01-26 15:05:00,34.77,34.81,34.76,34.8,44304.0,32.7142,32.7519,32.7048,32.7425,44304.0
2024-01-26 15:10:00,34.8,34.81,34.77,34.79,58338.0,32.7425,32.7519,32.7142,32.7331,58338.0
2024-01-26 15:15:00,34.78,34.79,34.77,34.77,31114.0,32.7236,32.7331,32.7142,32.7142,31114.0
2024-01-26 15:20:00,34.77,34.78,34.76,34.77,52420.0,32.7142,32.7236,32.7048,32.7142,52420.0
2024-01-26 15:25:00,34.77,34.78,34.76,34.77,56362.0,32.7142,32.7236,32.7048,32.7142,56362.0
2024-01-26 15:30:00,34.77,34.81,34.77,34.8,83173.0,32.7142,32.7519,32.7142,32.7425,83173.0
2024-01-26 15:35:00,34.81,34.85,34.8,34.84,64918.0,32.7519,32.7895,32.7425,32.7801,64918.0
2024-01-26 15:40:00,34.84,34.9,34.83,34.9,140058.0,32.7801,32.8366,32.7707,32.8366,140058.0
2024-01-26 15:45:00,34.9,34.91,34.87,34.9,148257.0,32.8366,32.846,32.8083,32.8366,148257.0
2024-01-26 15:50:00,34.9,34.9,34.85,34.86,219056.0,32.8366,32.8366,32.7895,32.7989,219056.0
2024-01-26 15:55:00,34.85,34.88,34.84,34.87,568592.0,32.7895,32.8177,32.7801,32.8083,568592.0
2024-01-29 09:30:00,34.82,34.89,34.72,34.75,78839.0,32.7613,32.8271,32.6672,32.6954,78839.0
2024-01-29 09:35:00,34.72,34.77,34.66,34.7,54377.0,32.6672,32.7142,32.6107,32.6484,54377.0
2024-01-29 09:40:00,34.69,34.71,34.57,34.59,77941.0,32.639,32.6578,32.5261,32.5449,77941.0
2024-01-29 09:45:00,34.6,34.64,34.52,34.52,39634.0,32.5543,32.5919,32.479,32.479,39634.0
2024-01-29 09:50:00,34.51,34.56,34.47,34.56,36542.0,32.4696,32.5167,32.432,32.5167,36542.0
2024-01-29 09:55:00,34.56,34.61,34.55,34.59,27546.0,32.5167,32.5637,32.5072,32.5449,27546.0
2024-01-29 10:00:00,34.6,34.64,34.59,34.59,64105.0,32.5543,32.5919,32.5449,32.5449,64105.0
2024-01-29 10:05:00,34.6,34.66,34.59,34.64,55810.0,32.5543,32.6107,32.5449,32.5919,55810.0
2024-01-29 10:10:00,34.64,34.65,34.59,34.59,73923.0,32.5919,32.6013,32.5449,32.5449,73923.0
2024-01-29 10:15:00,34.59,34.65,34.57,34.64,45839.0,32.5449,32.6013,32.5261,32.5919,45839.0
2024-01-29 10:20:00,34.63,34.63,34.5,34.5,239929.0,32.5825,32.5825,32.4602,32.4602,239929.0
2024-01-29 10:25:00,34.49,34.52,34.45,34.45,29674.0,32.4508,32.479,32.4132,32.4132,29674.0
2024-01-29 10:30:00,34.45,34.46,34.4,34.45,57937.0,32.4132,32.4226,32.3661,32.4132,57937.0
2024-01-29 10:35:00,34.45,34.51,34.44,34.51,45915.0,32.4132,32.4696,32.4038,32.4696,45915.0
2024-01-29 10:40:00,34.51,34.54,34.5,34.52,32328.0,32.4696,32.4978,32.4602,32.479,32328.0
2024-01-29 10:45:00,34.53,34.6,34.52,34.58,44998.0,32.4884,32.5543,32.479,32.5355,44998.0
2024-01-29 10:50:00,34.57,34.57,34.5,34.5,28820.0,32.5261,32.5261,32.4602,32.4602,28820.0
2024-01-29 10:55:00,34.5,34.54,34.49,34.52,25886.0,32.4602,32.4978,32.4508,32.479,25886.0
2024-01-29 11:00:00,34.52,34.55,34.52,34.55,29724.0,32.479,32.5072,32.479,32.5072,29724.0
2024-01-29 11:05:00,34.54,34.58,34.52,34.55,75258.0,32.4978,32.5355,32.479,32.5072,75258.0
2024-01-29 11:10:00,34.55,34.59,34.52,34.59,44121.0,32.5072,32.5449,32.479,32.5449,44121.0
2024-01-29 11:15:00,34.58,34.61,34.57,34.59,34266.0,32.5355,32.5637,32.5261,32.5449,34266.0
2024-01-29 11:20:00,34.59,34.63,34.59,34.61,18467.0,32.5449,32.5825,32.5449,32.5637,18467.0
2024-01-29 11:25:00,34.61,34.62,34.59,34.59,27981.0,32.5637,32.5731,32.5449,32.5449,27981.0
2024-01-29 11:30:00,34.59,34.63,34.58,34.63,54616.0,32.5449,32.5825,32.5355,32.5825,54616.0
2024-01-29 11:35:00,34.62,34.63,34.57,34.59,52026.0,32.5731,32.5825,32.5261,32.5449,52026.0
2024-01-29 11:40:00,34.59,34.61,34.56,34.58,28723.0,32.5449,32.5637,32.5167,32.5355,28723.0
2024-01-29 11:45:00,34.58,34.62,34.57,34.6,32018.0,32.5355,32.5731,32.5261,32.5543,32018.0
2024-01-29 11:50:00,34.62,34.63,34.6,34.63,41997.0,32.5731,32.5825,32.5543,32.5825,41997.0
2024-01-29 11:55:00,34.64,34.66,34.63,34.66,69048.0,32.5919,32.6107,32.5825,32.6107,69048.0
2024-01-29 12:00:00,34.66,34.67,34.64,34.65,90175.0,32.6107,32.6202,32.5919,32.6013,90175.0
2024-01-29 12:05:00,34.65,34.66,34.63,34.66,19677.0,32.6013,32.6107,32.5825,32.6107,19677.0
2024-01-29 12:10:00,34.66,34.66,34.65,34.66,35129.0,32.6107,32.6107,32.6013,32.6107,35129.0
2024-01-29 12:15:00,34.66,34.66,34.6,34.62,36950.0,32.6107,32.6107,32.5543,32.5731,36950.0
2024-01-29 12:20:00,34.62,34.63,34.6,34.63,18430.0,32.5731,32.5825,32.5543,32.5825,18430.0
2024-01-29 12:25:00,34.63,34.63,34.59,34.6,24638.0,32.5825,32.5825,32.5449,32.5543,24638.0
2024-01-29 12:30:00,34.6,34.61,34.58,34.59,32083.0,32.5543,32.5637,32.5355,32.5449,32083.0
2024-01-29 12:35:00,34.59,34.61,34.58,34.61,22405.0,32.5449,32.5637,32.5355,32.5637,22405.0
2024-01-29 12:40:00,34.61,34.61,34.59,34.59,35565.0,32.5637,32.5637,32.5449,32.5449,35565.0
2024-01-29 12:45:00,34.59,34.6,34.5,34.51,101830.0,32.5449,32.5543,32.4602,32.4696,101830.0
2024-01-29 12:50:00,34.5,34.52,34.46,34.47,23393.0,32.4602,32.479,32.4226,32.432,23393.0
2024-01-29 12:55:00,34.47,34.48,34.45,34.47,24867.0,32.432,32.4414,32.4132,32.432,24867.0
2024-01-29 13:00:00,34.46,34.47,34.41,34.45,36111.0,32.4226,32.432,32.3755,32.4132,36111.0
2024-01-29 13:05:00,34.46,34.49,34.45,34.48,24770.0,32.4226,32.4508,32.4132,32.4414,24770.0
2024-01-29 13:10:00,34.48,34.48,34.46,34.47,11251.0,32.4414,32.4414,32.4226,32.432,11251.0
2024-01-29 13:15:00,34.47,34.51,34.45,34.5,31137.0,32.432,32.4696,32.4132,32.4602,31137.0
2024-01-29 13:20:00,34.5,34.53,34.48,34.52,50863.0,32.4602,32.4884,32.4414,32.479,50863.0
2024-01-29 13:25:00,34.53,34.53,34.5,34.52,35701.0,32.4884,32.4884,32.4602,32.479,35701.0
2024-01-29 13:30:00,34.52,34.54,34.47,34.48,164170.0,32.479,32.4978,32.432,32.4414,164170.0
2024-01-29 13:35:00,34.48,34.48,34.46,34.47,14193.0,32.4414,32.4414,32.4226,32.432,14193.0
2024-01-29 13:40:00,34.48,34.51,34.47,34.5,21071.0,32.4414,32.4696,32.432,32.4602,21071.0
2024-01-29 13:45:00,34.49,34.52,34.48,34.51,12152.0,32.4508,32.479,32.4414,32.4696,12152.0
2024-01-29 13:50:00,34.5,34.51,34.48,34.5,25411.0,32.4602,32.4696,32.4414,32.4602,25411.0
2024-01-29 13:55:00,34.5,34.51,34.48,34.49,29846.0,32.4602,32.4696,32.4414,32.4508,29846.0
2024-01-29 14:00:00,34.48,34.52,34.47,34.51,30457.0,32.4414,32.479,32.432,32.4696,30457.0
2024-01-29 14:05:00,34.51,34.51,34.46,34.47,40644.0,32.4696,32.4696,32.4226,32.432,40644.0
2024-01-29 14:10:00,34.47,34.48,34.44,34.44,19266.0,32.432,32.4414,32.4038,32.4038,19266.0
2024-01-29 14:15:00,34.44,34.45,34.42,34.43,14702.0,32.4038,32.4132,32.3849,32.3943,14702.0
2024-01-29 14:20:00,34.43,34.45,34.42,34.43,22265.0,32.3943,32.4132,32.3849,32.3943,22265.0
2024-01-29 14:25:00,34.42,34.46,34.42,34.45,18744.0,32.3849,32.4226,32.3849,32.4132,18744.0
2024-01-29 14:30:00,34.46,34.5,34.46,34.48,36999.0,32.4226,32.4602,32.4226,32.4414,36999.0
2024-01-29 14:35:00,34.48,34.5,34.47,34.48,20418.0,32.4414,32.4602,32.432,32.4414,20418.0
2024-01-29 14:40:00,34.48,34.51,34.47,34.5,34883.0,32.4414,32.4696,32.432,32.4602,34883.0
2024-01-29 14:45:00,34.5,34.51,34.49,34.5,13927.0,32.4602,32.4696,32.4508,32.4602,13927.0
2024-01-29 14:50:00,34.51,34.54,34.5,34.52,66345.0,32.4696,32.4978,32.4602,32.479,66345.0
2024-01-29 14:55:00,34.52,34.54,34.51,34.52,79776.0,32.479,32.4978,32.4696,32.479,79776.0
2024-01-29 15:00:00,34.52,34.55,34.48,34.5,119871.0,32.479,32.5072,32.4414,32.4602,119871.0
2024-01-29 15:05:00,34.5,34.56,34.49,34.54,77210.0,32.4602,32.5167,32.4508,32.4978,77210.0
2024-01-29 15:10:00,34.54,34.59,34.53,34.58,62110.0,32.4978,32.5449,32.4884,32.5355,62110.0
2024-01-29 15:15:00,34.58,34.67,34.58,34.67,42070.0,32.5355,32.6202,32.5355,32.6202,42070.0
2024-01-29 15:20:00,34.67,34.7,34.67,34.7,25841.0,32.6202,32.6484,32.6202,32.6484,25841.0
2024-01-29 15:25:00,34.7,34.74,34.69,34.7,52647.0,32.6484,32.686,32.639,32.6484,52647.0
2024-01-29 15:30:00,34.7,34.72,34.68,34.72,59271.0,32.6484,32.6672,32.6296,32.6672,59271.0
2024-01-29 15:35:00,34.72,34.72,34.7,34.7,78352.0,32.6672,32.6672,32.6484,32.6484,78352.0
2024-01-29 15:40:00,34.7,34.72,34.68,34.72,42150.0,32.6484,32.6672,32.6296,32.6672,42150.0
2024-01-29 15:45:00,34.71,34.74,34.69,34.73,99636.0,32.6578,32.686,32.639,32.6766,99636.0
2024-01-29 15:50:00,34.74,34.78,34.73,34.77,165850.0,32.686,32.7236,32.6766,32.7142,165850.0
2024-01-29 15:55:00,34.77,34.82,34.76,34.82,336237.0,32.7142,32.7613,32.7048,32.7613,336237.0
2024-01-30 09:30:00,34.66,34.8,34.66,34.8,58661.0,32.6107,32.7425,32.6107,32.7425,58661.0
2024-01-30 09:35:00,34.79,34.81,34.72,34.77,44138.0,32.7331,32.7519,32.6672,32.7142,44138.0
2024-01-30 09:40:00,34.77,34.82,34.73,34.78,60002.0,32.7142,32.7613,32.6766,32.7236,60002.0
2024-01-30 09:45:00,34.78,34.92,34.78,34.91,46496.0,32.7236,32.8554,32.7236,32.846,46496.0
2024-01-30 09:50:00,34.92,35.0,34.91,34.94,35437.0,32.8554,32.9306,32.846,32.8742,35437.0
2024-01-30 09:55:00,34.93,34.96,34.85,34.85,53517.0,32.8648,32.893,32.7895,32.7895,53517.0
2024-01-30 10:00:00,34.86,34.93,34.82,34.85,31228.0,32.7989,32.8648,32.7613,32.7895,31228.0
2024-01-30 10:05:00,34.85,34.87,34.8,34.87,31155.0,32.7895,32.8083,32.7425,32.8083,31155.0
2024-01-30 10:10:00,34.87,34.9,34.79,34.84,41180.0,32.8083,32.8366,32.7331,32.7801,41180.0
2024-01-30 10:15:00,34.83,34.84,34.78,34.78,33544.0,32.7707,32.7801,32.7236,32.7236,33544.0
2024-01-30 10:20:00,34.78,34.78,34.71,34.72,17883.0,32.7236,32.7236,32.6578,32.6672,17883.0
2024-01-30 10:25:00,34.71,34.75,34.7,34.7,19304.0,32.6578,32.6954,32.6484,32.6484,19304.0
2024-01-30 10:30:00,34.71,34.72,34.68,34.72,21367.0,32.6578,32.6672,32.6296,32.6672,21367.0
2024-01-30 10:35:00,34.72,34.78,34.72,34.73,64983.0,32.6672,32.7236,32.6672,32.6766,64983.0
2024-01-30 10:40:00,34.74,34.8,34.74,34.8,29297.0,32.686,32.7425,32.686,32.7425,29297.0
2024-01-30 10:45:00,34.81,34.84,34.78,34.84,28901.0,32.7519,32.7801,32.7236,32.7801,28901.0
2024-01-30 10:50:00,34.83,34.86,34.8,34.84,35497.0,32.7707,32.7989,32.7425,32.7801,35497.0
2024-01-30 10:55:00,34.84,34.89,34.84,34.86,23408.0,32.7801,32.8271,32.7801,32.7989,23408.0
2024-01-30 11:00:00,34.86,34.86,34.82,34.83,19058.0,32.7989,32.7989,32.7613,32.7707,19058.0
2024-01-30 11:05:00,34.82,34.84,34.8,34.82,22262.0,32.7613,32.7801,32.7425,32.7613,22262.0
2024-01-30 11:10:00,34.82,34.86,34.8,34.84,33661.0,32.7613,32.7989,32.7425,32.7801,33661.0
2024-01-30 11:15:00,34.84,34.86,34.82,34.86,21571.0,32.7801,32.7989,32.7613,32.7989,21571.0
2024-01-30 11:20:00,34.86,34.86,34.81,34.82,32044.0,32.7989,32.7989,32.7519,32.7613,32044.0
2024-01-30 11:25:00,34.82,34.84,34.81,34.82,20809.0,32.7613,32.7801,32.7519,32.7613,20809.0
2024-01-30 11:30:00,34.82,34.83,34.79,34.79,34027.0,32.7613,32.7707,32.7331,32.7331,34027.0
2024-01-30 11:35:00,34.79,34.85,34.79,34.85,50828.0,32.7331,32.7895,32.7331,32.7895,50828.0
2024-01-30 11:40:00,34.86,34.89,34.84,34.86,31195.0,32.7989,32.8271,32.7801,32.7989,31195.0
2024-01-30 11:45:00,34.86,34.93,34.85,34.91,49414.0,32.7989,32.8648,32.7895,32.846,49414.0
2024-01-30 11:50:00,34.92,34.97,34.91,34.97,48593.0,32.8554,32.9024,32.846,32.9024,48593.0
2024-01-30 11:55:00,34.97,35.0,34.97,34.98,22218.0,32.9024,32.9306,32.9024,32.9118,22218.0
2024-01-30 12:00:00,34.97,34.97,34.94,34.96,21072.0,32.9024,32.9024,32.8742,32.893,21072.0
2024-01-30 12:05:00,34.95,35.0,34.95,35.0,19009.0,32.8836,32.9306,32.8836,32.9306,19009.0
2024-01-30 12:10:00,35.0,35.04,34.98,35.03,39671.0,32.9306,32.9683,32.9118,32.9589,39671.0
2024-01-30 12:15:00,35.04,35.04,35.02,35.04,22286.0,32.9683,32.9683,32.9495,32.9683,22286.0
2024-01-30 12:20:00,35.04,35.1,35.03,35.08,37529.0,32.9683,33.0247,32.9589,33.0059,37529.0
2024-01-30 12:25:00,35.08,35.08,35.03,35.05,34652.0,33.0059,33.0059,32.9589,32.9777,34652.0
2024-01-30 12:30:00,35.05,35.06,35.02,35.03,21914.0,32.9777,32.9871,32.9495,32.9589,21914.0
2024-01-30 12:35:00,35.03,35.05,35.02,35.04,34425.0,32.9589,32.9777,32.9495,32.9683,34425.0
2024-01-30 12:40:00,35.04,35.08,35.03,35.08,39134.0,32.9683,33.0059,32.9589,33.0059,39134.0
2024-01-30 12:45:00,35.08,35.1,35.07,35.07,39631.0,33.0059,33.0247,32.9965,32.9965,39631.0
2024-01-30 12:50:00,35.08,35.09,35.05,35.08,39094.0,33.0059,33.0153,32.9777,33.0059,39094.0
2024-01-30 12:55:00,35.09,35.1,35.04,35.07,32170.0,33.0153,33.0247,32.9683,32.9965,32170.0
2024-01-30 13:00:00,35.07,35.09,35.05,35.08,42190.0,32.9965,33.0153,32.9777,33.0059,42190.0
2024-01-30 13:05:00,35.08,35.11,35.07,35.11,23718.0,33.0059,33.0341,32.9965,33.0341,23718.0
2024-01-30 13:10:00,35.11,35.11,35.07,35.08,30353.0,33.0341,33.0341,32.9965,33.0059,30353.0
2024-01-30 13:15:00,35.08,35.11,35.07,35.11,17204.0,33.0059,33.0341,32.9965,33.0341,17204.0
2024-01-30 13:20:00,35.11,35.11,35.04,35.04,18882.0,33.0341,33.0341,32.9683,32.9683,18882.0
2024-01-30 13:25:00,35.05,35.08,35.03,35.08,22978.0,32.9777,33.0059,32.9589,33.0059,22978.0
2024-01-30 13:30:00,35.08,35.09,35.06,35.06,25838.0,33.0059,33.0153,32.9871,32.9871,25838.0
2024-01-30 13:35:00,35.07,35.08,35.05,35.07,23227.0,32.9965,33.0059,32.9777,32.9965,23227.0
2024-01-30 13:40:00,35.06,35.09,35.05,35.05,18197.0,32.9871,33.0153,32.9777,32.9777,18197.0
2024-01-30 13:45:00,35.05,35.07,35.05,35.05,14051.0,32.9777,32.9965,32.9777,32.9777,14051.0
2024-01-30 13:50:00,35.05,35.08,35.05,35.07,35339.0,32.9777,33.0059,32.9777,32.9965,35339.0
2024-01-30 13:55:00,35.08,35.09,35.07,35.09,21234.0,33.0059,33.0153,32.9965,33.0153,21234.0
2024-01-30 14:00:00,35.09,35.11,35.08,35.09,21219.0,33.0153,33.0341,33.0059,33.0153,21219.0
2024-01-30 14:05:00,35.09,35.12,35.08,35.12,30261.0,33.0153,33.0435,33.0059,33.0435,30261.0
2024-01-30 14:10:00,35.12,35.17,35.11,35.15,49953.0,33.0435,33.0906,33.0341,33.0718,49953.0
2024-01-30 14:15:00,35.15,35.15,35.14,35.15,20912.0,33.0718,33.0718,33.0624,33.0718,20912.0
2024-01-30 14:20:00,35.15,35.16,35.13,35.15,95215.0,33.0718,33.0812,33.053,33.0718,95215.0
2024-01-30 14:25:00,35.15,35.16,35.12,35.16,48903.0,33.0718,33.0812,33.0435,33.0812,48903.0
2024-01-30 14:30:00,35.16,35.18,35.15,35.16,45580.0,33.0812,33.1,33.0718,33.0812,45580.0
2024-01-30 14:35:00,35.16,35.17,35.14,35.16,46097.0,33.0812,33.0906,33.0624,33.0812,46097.0
2024-01-30 14:40:00,35.16,35.17,35.13,35.16,42192.0,33.0812,33.0906,33.053,33.0812,42192.0
2024-01-30 14:45:00,35.16,35.16,35.12,35.13,33241.0,33.0812,33.0812,33.0435,33.053,33241.0
2024-01-30 14:50:00,35.13,35.17,35.12,35.16,22701.0,33.053,33.0906,33.0435,33.0812,22701.0
2024-01-30 14:55:00,35.16,35.17,35.15,35.16,19597.0,33.0812,33.0906,33.0718,33.0812,19597.0
2024-01-30 15:00:00,35.16,35.17,35.15,35.15,26439.0,33.0812,33.0906,33.0718,33.0718,26439.0
2024-01-30 15:05:00,35.16,35.16,35.13,35.15,22381.0,33.0812,33.0812,33.053,33.0718,22381.0
2024-01-30 15:10:00,35.15,35.17,35.14,35.16,26888.0,33.0718,33.0906,33.0624,33.0812,26888.0
2024-01-30 15:15:00,35.16,35.17,35.13,35.15,38581.0,33.0812,33.0906,33.053,33.0718,38581.0
2024-01-30 15:20:00,35.15,35.16,35.11,35.13,42993.0,33.0718,33.0812,33.0341,33.053,42993.0
2024-01-30 15:25:00,35.13,35.15,35.12,35.13,40937.0,33.053,33.0718,33.0435,33.053,40937.0
2024-01-30 15:30:00,35.13,35.13,35.1,35.11,35082.0,33.053,33.053,33.0247,33.0341,35082.0
2024-01-30 15:35:00,35.11,35.13,35.1,35.11,81141.0,33.0341,33.053,33.0247,33.0341,81141.0
2024-01-30 15:40:00,35.11,35.16,35.1,35.14,66617.0,33.0341,33.0812,33.0247,33.0624,66617.0
2024-01-30 15:45:00,35.14,35.18,35.13,35.18,137895.0,33.0624,33.1,33.053,33.1,137895.0
2024-01-30 15:50:00,35.18,35.2,35.17,35.18,105565.0,33.1,33.1188,33.0906,33.1,105565.0
2024-01-30 15:55:00,35.18,35.21,35.16,35.2,303326.0,33.1,33.1282,33.0812,33.1188,303326.0
2024-01-31 09:30:00,35.32,35.39,35.1,35.11,93287.0,33.2317,33.2976,33.0247,33.0341,93287.0
2024-01-31 09:35:00,35.11,35.23,35.07,35.15,41390.0,33.0341,33.147,32.9965,33.0718,41390.0
2024-01-31 09:40:00,35.13,35.22,35.12,35.19,19952.0,33.053,33.1376,33.0435,33.1094,19952.0
2024-01-31 09:45:00,35.19,35.22,35.11,35.12,17003.0,33.1094,33.1376,33.0341,33.0435,17003.0
2024-01-31 09:50:00,35.12,35.13,34.99,35.0,40949.0,33.0435,33.053,32.9212,32.9306,40949.0
2024-01-31 09:55:00,34.98,35.01,34.92,34.99,40945.0,32.9118,32.9401,32.8554,32.9212,40945.0
2024-01-31 10:00:00,34.98,35.02,34.91,34.94,27158.0,32.9118,32.9495,32.846,32.8742,27158.0
2024-01-31 10:05:00,34.94,35.04,34.93,35.02,28467.0,32.8742,32.9683,32.8648,32.9495,28467.0
2024-01-31 10:10:00,35.02,35.05,34.97,35.02,42170.0,32.9495,32.9777,32.9024,32.9495,42170.0
2024-01-31 10:15:00,35.02,35.03,34.97,34.99,47197.0,32.9495,32.9589,32.9024,32.9212,47197.0
2024-01-31 10:20:00,35.01,35.07,35.0,35.04,35679.0,32.9401,32.9965,32.9306,32.9683,35679.0
2024-01-31 10:25:00,35.04,35.14,35.04,35.14,26319.0,32.9683,33.0624,32.9683,33.0624,26319.0
2024-01-31 10:30:00,35.15,35.2,35.1,35.12,37959.0,33.0718,33.1188,33.0247,33.0435,37959.0
2024-01-31 10:35:00,35.11,35.13,35.07,35.09,44786.0,33.0341,33.053,32.9965,33.0153,44786.0
2024-01-31 10:40:00,35.09,35.13,35.05,35.08,25799.0,33.0153,33.053,32.9777,33.0059,25799.0
2024-01-31 10:45:00,35.09,35.16,35.09,35.15,28704.0,33.0153,33.0812,33.0153,33.0718,28704.0
2024-01-31 10:50:00,35.15,35.17,35.11,35.15,27141.0,33.0718,33.0906,33.0341,33.0718,27141.0
2024-01-31 10:55:00,35.15,35.16,35.1,35.16,32478.0,33.0718,33.0812,33.0247,33.0812,32478.0
2024-01-31 11:00:00,35.15,35.18,35.12,35.15,54693.0,33.0718,33.1,33.0435,33.0718,54693.0
2024-01-31 11:05:00,35.15,35.21,35.15,35.2,34312.0,33.0718,33.1282,33.0718,33.1188,34312.0
2024-01-31 11:10:00,35.2,35.2,35.14,35.16,40080.0,33.1188,33.1188,33.0624,33.0812,40080.0
2024-01-31 11:15:00,35.16,35.19,35.13,35.18,123570.0,33.0812,33.1094,33.053,33.1,123570.0
2024-01-31 11:20:00,35.18,35.18,35.16,35.16,47594.0,33.1,33.1,33.0812,33.0812,47594.0
2024-01-31 11:25:00,35.16,35.18,35.14,35.17,29599.0,33.0812,33.1,33.0624,33.0906,29599.0
2024-01-31 11:30:00,35.16,35.17,35.09,35.12,36280.0,33.0812,33.0906,33.0153,33.0435,36280.0
2024-01-31 11:35:00,35.12,35.12,35.07,35.08,22941.0,33.0435,33.0435,32.9965,33.0059,22941.0
2024-01-31 11:40:00,35.08,35.08,34.99,35.01,35934.0,33.0059,33.0059,32.9212,32.9401,35934.0
2024-01-31 11:45:00,35.0,35.02,34.98,35.0,42777.0,32.9306,32.9495,32.9118,32.9306,42777.0
2024-01-31 11:50:00,35.01,35.07,35.0,35.04,26376.0,32.9401,32.9965,32.9306,32.9683,26376.0
2024-01-31 11:55:00,35.04,35.08,35.03,35.06,24234.0,32.9683,33.0059,32.9589,32.9871,24234.0
2024-01-31 12:00:00,35.06,35.07,35.04,35.05,21141.0,32.9871,32.9965,32.9683,32.9777,21141.0
2024-01-31 12:05:00,35.05,35.08,35.04,35.06,25909.0,32.9777,33.0059,32.9683,32.9871,25909.0
2024-01-31 12:10:00,35.07,35.07,35.03,35.04,18395.0,32.9965,32.9965,32.9589,32.9683,18395.0
2024-01-31 12:15:00,35.04,35.06,35.01,35.02,24277.0,32.9683,32.9871,32.9401,32.9495,24277.0
2024-01-31 12:20:00,35.02,35.07,35.01,35.07,10897.0,32.9495,32.9965,32.9401,32.9965,10897.0
2024-01-31 12:25:00,35.07,35.11,35.06,35.11,29090.0,32.9965,33.0341,32.9871,33.0341,29090.0
2024-01-31 12:30:00,35.11,35.11,35.05,35.06,26930.0,33.0341,33.0341,32.9777,32.9871,26930.0
2024-01-31 12:35:00,35.05,35.08,35.01,35.03,50309.0,32.9777,33.0059,32.9401,32.9589,50309.0
2024-01-31 12:40:00,35.03,35.03,34.99,35.02,24726.0,32.9589,32.9589,32.9212,32.9495,24726.0
2024-01-31 12:45:00,35.02,35.05,35.01,35.03,29528.0,32.9495,32.9777,32.9401,32.9589,29528.0
2024-01-31 12:50:00,35.03,35.07,35.02,35.05,23263.0,32.9589,32.9965,32.9495,32.9777,23263.0
2024-01-31 12:55:00,35.05,35.07,35.04,35.05,10350.0,32.9777,32.9965,32.9683,32.9777,10350.0
2024-01-31 13:00:00,35.04,35.05,35.01,35.02,26075.0,32.9683,32.9777,32.9401,32.9495,26075.0
2024-01-31 13:05:00,35.02,35.03,35.0,35.02,18471.0,32.9495,32.9589,32.9306,32.9495,18471.0
2024-01-31 13:10:00,35.01,35.02,34.98,34.98,22073.0,32.9401,32.9495,32.9118,32.9118,22073.0
2024-01-31 13:15:00,34.99,35.0,34.98,34.99,33960.0,32.9212,32.9306,32.9118,32.9212,33960.0
2024-01-31 13:20:00,34.98,34.99,34.93,34.95,27074.0,32.9118,32.9212,32.8648,32.8836,27074.0
2024-01-31 13:25:00,34.94,34.95,34.91,34.94,27072.0,32.8742,32.8836,32.846,32.8742,27072.0
2024-01-31 13:30:00,34.93,34.96,34.92,34.94,39756.0,32.8648,32.893,32.8554,32.8742,39756.0
2024-01-31 13:35:00,34.94,34.95,34.92,34.92,19938.0,32.8742,32.8836,32.8554,32.8554,19938.0
2024-01-31 13:40:00,34.93,34.95,34.93,34.95,18150.0,32.8648,32.8836,32.8648,32.8836,18150.0
2024-01-31 13:45:00,34.95,34.98,34.94,34.98,19612.0,32.8836,32.9118,32.8742,32.9118,19612.0
2024-01-31 13:50:00,34.99,34.99,34.95,34.95,15868.0,32.9212,32.9212,32.8836,32.8836,15868.0
2024-01-31 13:55:00,34.94,34.98,34.94,34.94,14944.0,32.8742,32.9118,32.8742,32.8742,14944.0
2024-01-31 14:00:00,34.95,34.98,34.86,34.91,49860.0,32.8836,32.9118,32.7989,32.846,49860.0
2024-01-31 14:05:00,34.91,34.92,34.84,34.84,13587.0,32.846,32.8554,32.7801,32.7801,13587.0
2024-01-31 14:10:00,34.85,34.88,34.82,34.83,34455.0,32.7895,32.8177,32.7613,32.7707,34455.0
2024-01-31 14:15:00,34.83,34.86,34.82,34.84,37177.0,32.7707,32.7989,32.7613,32.7801,37177.0
2024-01-31 14:20:00,34.83,34.87,34.83,34.83,40741.0,32.7707,32.8083,32.7707,32.7707,40741.0
2024-01-31 14:25:00,34.84,34.9,34.83,34.87,28844.0,32.7801,32.8366,32.7707,32.8083,28844.0
2024-01-31 14:30:00,34.86,34.88,34.83,34.85,36282.0,32.7989,32.8177,32.7707,32.7895,36282.0
2024-01-31 14:35:00,34.85,34.95,34.84,34.94,43357.0,32.7895,32.8836,32.7801,32.8742,43357.0
2024-01-31 14:40:00,34.94,35.0,34.93,34.95,35194.0,32.8742,32.9306,32.8648,32.8836,35194.0
2024-01-31 14:45:00,34.96,34.98,34.88,34.89,66782.0,32.893,32.9118,32.8177,32.8271,66782.0
2024-01-31 14:50:00,34.89,34.89,34.75,34.81,42299.0,32.8271,32.8271,32.6954,32.7519,42299.0
2024-01-31 14:55:00,34.81,34.83,34.76,34.78,47322.0,32.7519,32.7707,32.7048,32.7236,47322.0
2024-01-31 15:00:00,34.77,34.79,34.66,34.68,63540.0,32.7142,32.7331,32.6107,32.6296,63540.0
2024-01-31 15:05:00,34.67,34.72,34.64,34.72,67531.0,32.6202,32.6672,32.5919,32.6672,67531.0
2024-01-31 15:10:00,34.72,34.79,34.7,34.79,50247.0,32.6672,32.7331,32.6484,32.7331,50247.0
2024-01-31 15:15:00,34.77,34.83,34.75,34.77,55327.0,32.7142,32.7707,32.6954,32.7142,55327.0
2024-01-31 15:20:00,34.77,34.86,34.77,34.83,52630.0,32.7142,32.7989,32.7142,32.7707,52630.0
2024-01-31 15:25:00,34.82,34.84,34.8,34.82,63830.0,32.7613,32.7801,32.7425,32.7613,63830.0
2024-01-31 15:30:00,34.82,34.82,34.73,34.75,41466.0,32.7613,32.7613,32.6766,32.6954,41466.0
2024-01-31 15:35:00,34.74,34.74,34.69,34.73,45029.0,32.686,32.686,32.639,32.6766,45029.0
2024-01-31 15:40:00,34.73,34.76,34.71,34.75,124819.0,32.6766,32.7048,32.6578,32.6954,124819.0
2024-01-31 15:45:00,34.74,34.77,34.73,34.77,153274.0,32.686,32.7142,32.6766,32.7142,153274.0
2024-01-31 15:50:00,34.76,34.78,34.7,34.73,299271.0,32.7048,32.7236,32.6484,32.6766,299271.0
2024-01-31 15:55:00,34.73,34.75,34.65,34.65,234879.0,32.6766,32.6954,32.6013,32.6013,234879.0
2024-02-01 09:30:00,34.76,34.85,34.66,34.72,61510.0,32.7048,32.7895,32.6107,32.6672,61510.0
2024-02-01 09:35:00,34.72,34.73,34.65,34.7,37259.0,32.6672,32.6766,32.6013,32.6484,37259.0
2024-02-01 09:40:00,34.71,34.74,34.68,34.73,27088.0,32.6578,32.686,32.6296,32.6766,27088.0
2024-02-01 09:45:00,34.75,34.78,34.71,34.72,44722.0,32.6954,32.7236,32.6578,32.6672,44722.0
2024-02-01 09:50:00,34.71,34.77,34.71,34.72,36977.0,32.6578,32.7142,32.6578,32.6672,36977.0
2024-02-01 09:55:00,34.73,34.85,34.72,34.84,43791.0,32.6766,32.7895,32.6672,32.7801,43791.0
2024-02-01 10:00:00,34.83,34.84,34.76,34.83,39200.0,32.7707,32.7801,32.7048,32.7707,39200.0
2024-02-01 10:05:00,34.83,34.84,34.76,34.76,21941.0,32.7707,32.7801,32.7048,32.7048,21941.0
2024-02-01 10:10:00,34.76,34.77,34.72,34.73,32238.0,32.7048,32.7142,32.6672,32.6766,32238.0
2024-02-01 10:15:00,34.72,34.78,34.7,34.77,28974.0,32.6672,32.7236,32.6484,32.7142,28974.0
2024-02-01 10:20:00,34.76,34.77,34.7,34.73,38133.0,32.7048,32.7142,32.6484,32.6766,38133.0
2024-02-01 10:25:00,34.74,34.79,34.72,34.79,32396.0,32.686,32.7331,32.6672,32.7331,32396.0
2024-02-01 10:30:00,34.79,34.8,34.75,34.79,33660.0,32.7331,32.7425,32.6954,32.7331,33660.0
2024-02-01 10:35:00,34.79,34.79,34.73,34.77,30593.0,32.7331,32.7331,32.6766,32.7142,30593.0
2024-02-01 10:40:00,34.77,34.89,34.77,34.88,76454.0,32.7142,32.8271,32.7142,32.8177,76454.0
2024-02-01 10:45:00,34.89,34.94,34.88,34.93,20371.0,32.8271,32.8742,32.8177,32.8648,20371.0
2024-02-01 10:50:00,34.92,34.95,34.9,34.94,24693.0,32.8554,32.8836,32.8366,32.8742,24693.0
2024-02-01 10:55:00,34.95,34.98,34.92,34.93,28356.0,32.8836,32.9118,32.8554,32.8648,28356.0
2024-02-01 11:00:00,34.92,34.95,34.87,34.93,47899.0,32.8554,32.8836,32.8083,32.8648,47899.0
2024-02-01 11:05:00,34.94,34.94,34.92,34.93,32561.0,32.8742,32.8742,32.8554,32.8648,32561.0
2024-02-01 11:10:00,34.93,34.95,34.92,34.93,24153.0,32.8648,32.8836,32.8554,32.8648,24153.0
2024-02-01 11:15:00,34.93,34.97,34.92,34.93,35291.0,32.8648,32.9024,32.8554,32.8648,35291.0
2024-02-01 11:20:00,34.94,34.98,34.93,34.98,71805.0,32.8742,32.9118,32.8648,32.9118,71805.0
2024-02-01 11:25:00,34.98,35.07,34.96,35.07,40681.0,32.9118,32.9965,32.893,32.9965,40681.0
2024-02-01 11:30:00,35.06,35.09,35.05,35.05,21660.0,32.9871,33.0153,32.9777,32.9777,21660.0
2024-02-01 11:35:00,35.05,35.11,35.05,35.11,20850.0,32.9777,33.0341,32.9777,33.0341,20850.0
2024-02-01 11:40:00,35.1,35.14,35.09,35.13,12717.0,33.0247,33.0624,33.0153,33.053,12717.0
2024-02-01 11:45:00,35.14,35.15,35.09,35.1,9984.0,33.0624,33.0718,33.0153,33.0247,9984.0
2024-02-01 11:50:00,35.1,35.14,35.1,35.14,9382.0,33.0247,33.0624,33.0247,33.0624,9382.0
2024-02-01 11:55:00,35.14,35.17,35.13,35.17,25930.0,33.0624,33.0906,33.053,33.0906,25930.0
2024-02-01 12:00:00,35.18,35.19,35.15,35.19,22622.0,33.1,33.1094,33.0718,33.1094,22622.0
2024-02-01 12:05:00,35.19,35.21,35.18,35.19,18432.0,33.1094,33.1282,33.1,33.1094,18432.0
2024-02-01 12:10:00,35.19,35.2,35.12,35.13,72712.0,33.1094,33.1188,33.0435,33.053,72712.0
2024-02-01 12:15:00,35.13,35.16,35.13,35.16,23005.0,33.053,33.0812,33.053,33.0812,23005.0
2024-02-01 12:20:00,35.15,35.17,35.13,35.16,30217.0,33.0718,33.0906,33.053,33.0812,30217.0
2024-02-01 12:25:00,35.16,35.17,35.13,35.16,38693.0,33.0812,33.0906,33.053,33.0812,38693.0
2024-02-01 12:30:00,35.17,35.19,35.15,35.16,34125.0,33.0906,33.1094,33.0718,33.0812,34125.0
2024-02-01 12:35:00,35.16,35.18,35.12,35.12,20136.0,33.0812,33.1,33.0435,33.0435,20136.0
2024-02-01 12:40:00,35.11,35.11,34.95,34.95,67693.0,33.0341,33.0341,32.8836,32.8836,67693.0
2024-02-01 12:45:00,34.95,34.95,34.8,34.81,44168.0,32.8836,32.8836,32.7425,32.7519,44168.0
2024-02-01 12:50:00,34.8,34.86,34.79,34.84,103635.0,32.7425,32.7989,32.7331,32.7801,103635.0
2024-02-01 12:55:00,34.86,34.86,34.71,34.72,48440.0,32.7989,32.7989,32.6578,32.6672,48440.0
2024-02-01 13:00:00,34.71,34.71,34.66,34.67,35248.0,32.6578,32.6578,32.6107,32.6202,35248.0
2024-02-01 13:05:00,34.66,34.7,34.64,34.67,29693.0,32.6107,32.6484,32.5919,32.6202,29693.0
2024-02-01 13:10:00,34.66,34.74,34.66,34.74,36040.0,32.6107,32.686,32.6107,32.686,36040.0
2024-02-01 13:15:00,34.73,34.77,34.72,34.77,50226.0,32.6766,32.7142,32.6672,32.7142,50226.0
2024-02-01 13:20:00,34.77,34.78,34.72,34.74,37087.0,32.7142,32.7236,32.6672,32.686,37087.0
2024-02-01 13:25:00,34.73,34.79,34.73,34.79,51034.0,32.6766,32.7331,32.6766,32.7331,51034.0
2024-02-01 13:30:00,34.79,34.86,34.78,34.84,30327.0,32.7331,32.7989,32.7236,32.7801,30327.0
2024-02-01 13:35:00,34.83,34.97,34.83,34.95,34670.0,32.7707,32.9024,32.7707,32.8836,34670.0
2024-02-01 13:40:00,34.95,34.97,34.92,34.92,19693.0,32.8836,32.9024,32.8554,32.8554,19693.0
2024-02-01 13:45:00,34.93,35.01,34.93,35.0,33529.0,32.8648,32.9401,32.8648,32.9306,33529.0
2024-02-01 13:50:00,34.99,35.01,34.92,34.93,30985.0,32.9212,32.9401,32.8554,32.8648,30985.0
2024-02-01 13:55:00,34.93,34.93,34.87,34.88,27965.0,32.8648,32.8648,32.8083,32.8177,27965.0
2024-02-01 14:00:00,34.87,34.88,34.83,34.84,31558.0,32.8083,32.8177,32.7707,32.7801,31558.0
2024-02-01 14:05:00,34.83,34.84,34.8,34.81,25267.0,32.7707,32.7801,32.7425,32.7519,25267.0
2024-02-01 14:10:00,34.8,34.81,34.74,34.75,33705.0,32.7425,32.7519,32.686,32.6954,33705.0
2024-02-01 14:15:00,34.74,34.76,34.71,34.76,39729.0,32.686,32.7048,32.6578,32.7048,39729.0
2024-02-01 14:20:00,34.76,34.76,34.72,34.73,40602.0,32.7048,32.7048,32.6672,32.6766,40602.0
2024-02-01 14:25:00,34.73,34.74,34.69,34.7,32617.0,32.6766,32.686,32.639,32.6484,32617.0
2024-02-01 14:30:00,34.69,34.71,34.62,34.63,28764.0,32.639,32.6578,32.5731,32.5825,28764.0
2024-02-01 14:35:00,34.63,34.73,34.62,34.72,32532.0,32.5825,32.6766,32.5731,32.6672,32532.0
2024-02-01 14:40:00,34.72,34.74,34.71,34.73,20336.0,32.6672,32.686,32.6578,32.6766,20336.0
2024-02-01 14:45:00,34.73,34.8,34.72,34.77,44341.0,32.6766,32.7425,32.6672,32.7142,44341.0
2024-02-01 14:50:00,34.77,34.79,34.75,34.79,22243.0,32.7142,32.7331,32.6954,32.7331,22243.0
2024-02-01 14:55:00,34.79,34.84,34.78,34.84,16172.0,32.7331,32.7801,32.7236,32.7801,16172.0
2024-02-01 15:00:00,34.84,34.87,34.81,34.87,38966.0,32.7801,32.8083,32.7519,32.8083,38966.0
2024-02-01 15:05:00,34.87,34.87,34.82,34.84,21671.0,32.8083,32.8083,32.7613,32.7801,21671.0
2024-02-01 15:10:00,34.84,34.85,34.81,34.84,48222.0,32.7801,32.7895,32.7519,32.7801,48222.0
2024-02-01 15:15:00,34.84,34.88,34.82,34.88,26228.0,32.7801,32.8177,32.7613,32.8177,26228.0
2024-02-01 15:20:00,34.87,34.88,34.84,34.86,38130.0,32.8083,32.8177,32.7801,32.7989,38130.0
2024-02-01 15:25:00,34.86,34.88,34.84,34.85,47870.0,32.7989,32.8177,32.7801,32.7895,47870.0
2024-02-01 15:30:00,34.85,34.86,34.83,34.84,36069.0,32.7895,32.7989,32.7707,32.7801,36069.0
2024-02-01 15:35:00,34.84,34.87,34.82,34.83,54098.0,32.7801,32.8083,32.7613,32.7707,54098.0
2024-02-01 15:40:00,34.84,34.85,34.8,34.8,43519.0,32.7801,32.7895,32.7425,32.7425,43519.0
2024-02-01 15:45:00,34.8,34.82,34.78,34.78,81254.0,32.7425,32.7613,32.7236,32.7236,81254.0
2024-02-01 15:50:00,34.79,34.81,34.76,34.81,125311.0,32.7331,32.7519,32.7048,32.7519,125311.0
2024-02-01 15:55:00,34.81,34.89,34.81,34.87,280915.0,32.7519,32.8271,32.7519,32.8083,280915.0
2024-02-02 09:30:00,34.73,34.76,34.55,34.59,70264.0,32.6766,32.7048,32.5072,32.5449,70264.0
2024-02-02 09:35:00,34.58,34.63,34.41,34.43,41284.0,32.5355,32.5825,32.3755,32.3943,41284.0
2024-02-02 09:40:00,34.41,34.45,34.31,34.35,55605.0,32.3755,32.4132,32.2814,32.3191,55605.0
2024-02-02 09:45:00,34.34,34.36,34.25,34.35,48905.0,32.3097,32.3285,32.225,32.3191,48905.0
2024-02-02 09:50:00,34.34,34.37,34.32,34.34,25824.0,32.3097,32.3379,32.2908,32.3097,25824.0
2024-02-02 09:55:00,34.35,34.4,34.3,34.37,24470.0,32.3191,32.3661,32.272,32.3379,24470.0
2024-02-02 10:00:00,34.38,34.42,34.32,34.4,84213.0,32.3473,32.3849,32.2908,32.3661,84213.0
2024-02-02 10:05:00,34.41,34.48,34.38,34.48,13086.0,32.3755,32.4414,32.3473,32.4414,13086.0
2024-02-02 10:10:00,34.47,34.47,34.39,34.44,26323.0,32.432,32.432,32.3567,32.4038,26323.0
2024-02-02 10:15:00,34.44,34.53,34.43,34.5,23626.0,32.4038,32.4884,32.3943,32.4602,23626.0
2024-02-02 10:20:00,34.49,34.57,34.47,34.53,31974.0,32.4508,32.5261,32.432,32.4884,31974.0
2024-02-02 10:25:00,34.54,34.59,34.52,34.58,30113.0,32.4978,32.5449,32.479,32.5355,30113.0
2024-02-02 10:30:00,34.58,34.6,34.51,34.53,42096.0,32.5355,32.5543,32.4696,32.4884,42096.0
2024-02-02 10:35:00,34.54,34.57,34.5,34.52,115327.0,32.4978,32.5261,32.4602,32.479,115327.0
2024-02-02 10:40:00,34.52,34.55,34.5,34.53,35456.0,32.479,32.5072,32.4602,32.4884,35456.0
2024-02-02 10:45:00,34.54,34.54,34.48,34.48,15171.0,32.4978,32.4978,32.4414,32.4414,15171.0
2024-02-02 10:50:00,34.47,34.52,34.46,34.5,32266.0,32.432,32.479,32.4226,32.4602,32266.0
2024-02-02 10:55:00,34.48,34.53,34.47,34.52,29314.0,32.4414,32.4884,32.432,32.479,29314.0
2024-02-02 11:00:00,34.53,34.57,34.51,34.56,31289.0,32.4884,32.5261,32.4696,32.5167,31289.0
2024-02-02 11:05:00,34.56,34.59,34.54,34.57,42118.0,32.5167,32.5449,32.4978,32.5261,42118.0
2024-02-02 11:10:00,34.57,34.58,34.53,34.54,30632.0,32.5261,32.5355,32.4884,32.4978,30632.0
2024-02-02 11:15:00,34.54,34.57,34.52,34.57,20352.0,32.4978,32.5261,32.479,32.5261,20352.0
2024-02-02 11:20:00,34.56,34.57,34.51,34.51,23812.0,32.5167,32.5261,32.4696,32.4696,23812.0
2024-02-02 11:25:00,34.52,34.61,34.51,34.6,33403.0,32.479,32.5637,32.4696,32.5543,33403.0
2024-02-02 11:30:00,34.6,34.62,34.58,34.6,44173.0,32.5543,32.5731,32.5355,32.5543,44173.0
2024-02-02 11:35:00,34.6,34.66,34.58,34.66,27997.0,32.5543,32.6107,32.5355,32.6107,27997.0
2024-02-02 11:40:00,34.65,34.74,34.63,34.74,25536.0,32.6013,32.686,32.5825,32.686,25536.0
2024-02-02 11:45:00,34.73,34.76,34.72,34.74,25876.0,32.6766,32.7048,32.6672,32.686,25876.0
2024-02-02 11:50:00,34.75,34.77,34.71,34.72,25655.0,32.6954,32.7142,32.6578,32.6672,25655.0
2024-02-02 11:55:00,34.71,34.72,34.64,34.66,28734.0,32.6578,32.6672,32.5919,32.6107,28734.0
2024-02-02 12:00:00,34.66,34.66,34.6,34.61,14369.0,32.6107,32.6107,32.5543,32.5637,14369.0
2024-02-02 12:05:00,34.61,34.63,34.59,34.62,12145.0,32.5637,32.5825,32.5449,32.5731,12145.0
2024-02-02 12:10:00,34.62,34.63,34.6,34.61,24632.0,32.5731,32.5825,32.5543,32.5637,24632.0
2024-02-02 12:15:00,34.61,34.65,34.59,34.63,18054.0,32.5637,32.6013,32.5449,32.5825,18054.0
2024-02-02 12:20:00,34.64,34.64,34.59,34.59,11036.0,32.5919,32.5919,32.5449,32.5449,11036.0
2024-02-02 12:25:00,34.59,34.63,34.57,34.62,33692.0,32.5449,32.5825,32.5261,32.5731,33692.0
2024-02-02 12:30:00,34.62,34.66,34.6,34.61,26507.0,32.5731,32.6107,32.5543,32.5637,26507.0
2024-02-02 12:35:00,34.62,34.66,34.61,34.65,13841.0,32.5731,32.6107,32.5637,32.6013,13841.0
2024-02-02 12:40:00,34.66,34.67,34.57,34.57,40579.0,32.6107,32.6202,32.5261,32.5261,40579.0
2024-02-02 12:45:00,34.57,34.6,34.53,34.57,33657.0,32.5261,32.5543,32.4884,32.5261,33657.0
2024-02-02 12:50:00,34.57,34.6,34.54,34.6,15430.0,32.5261,32.5543,32.4978,32.5543,15430.0
2024-02-02 12:55:00,34.61,34.61,34.59,34.61,9337.0,32.5637,32.5637,32.5449,32.5637,9337.0
2024-02-02 13:00:00,34.62,34.63,34.6,34.62,14431.0,32.5731,32.5825,32.5543,32.5731,14431.0
2024-02-02 13:05:00,34.63,34.68,34.62,34.63,43278.0,32.5825,32.6296,32.5731,32.5825,43278.0
2024-02-02 13:10:00,34.63,34.64,34.6,34.63,9068.0,32.5825,32.5919,32.5543,32.5825,9068.0
2024-02-02 13:15:00,34.63,34.66,34.61,34.65,18178.0,32.5825,32.6107,32.5637,32.6013,18178.0
2024-02-02 13:20:00,34.64,34.65,34.63,34.64,22072.0,32.5919,32.6013,32.5825,32.5919,22072.0
2024-02-02 13:25:00,34.64,34.64,34.57,34.58,24939.0,32.5919,32.5919,32.5261,32.5355,24939.0
2024-02-02 13:30:00,34.58,34.58,34.55,34.55,19693.0,32.5355,32.5355,32.5072,32.5072,19693.0
2024-02-02 13:35:00,34.55,34.59,34.53,34.59,18811.0,32.5072,32.5449,32.4884,32.5449,18811.0
2024-02-02 13:40:00,34.59,34.61,34.58,34.59,27568.0,32.5449,32.5637,32.5355,32.5449,27568.0
2024-02-02 13:45:00,34.59,34.6,34.56,34.58,17673.0,32.5449,32.5543,32.5167,32.5355,17673.0
2024-02-02 13:50:00,34.58,34.6,34.56,34.59,14537.0,32.5355,32.5543,32.5167,32.5449,14537.0
2024-02-02 13:55:00,34.59,34.64,34.57,34.64,21490.0,32.5449,32.5919,32.5261,32.5919,21490.0
2024-02-02 14:00:00,34.64,34.7,34.63,34.69,22560.0,32.5919,32.6484,32.5825,32.639,22560.0
2024-02-02 14:05:00,34.69,34.71,34.66,34.66,47165.0,32.639,32.6578,32.6107,32.6107,47165.0
2024-02-02 14:10:00,34.66,34.71,34.66,34.7,39017.0,32.6107,32.6578,32.6107,32.6484,39017.0
2024-02-02 14:15:00,34.71,34.75,34.69,34.72,37329.0,32.6578,32.6954,32.639,32.6672,37329.0
2024-02-02 14:20:00,34.73,34.79,34.72,34.79,45689.0,32.6766,32.7331,32.6672,32.7331,45689.0
2024-02-02 14:25:00,34.8,34.8,34.76,34.79,22985.0,32.7425,32.7425,32.7048,32.7331,22985.0
2024-02-02 14:30:00,34.79,34.81,34.75,34.8,32048.0,32.7331,32.7519,32.6954,32.7425,32048.0
2024-02-02 14:35:00,34.8,34.85,34.8,34.85,25853.0,32.7425,32.7895,32.7425,32.7895,25853.0
2024-02-02 14:40:00,34.85,34.86,34.82,34.84,23602.0,32.7895,32.7989,32.7613,32.7801,23602.0
2024-02-02 14:45:00,34.84,34.88,34.81,34.88,44885.0,32.7801,32.8177,32.7519,32.8177,44885.0
2024-02-02 14:50:00,34.88,34.89,34.85,34.86,30312.0,32.8177,32.8271,32.7895,32.7989,30312.0
2024-02-02 14:55:00,34.86,34.91,34.85,34.89,28941.0,32.7989,32.846,32.7895,32.8271,28941.0
2024-02-02 15:00:00,34.89,34.92,34.87,34.9,40016.0,32.8271,32.8554,32.8083,32.8366,40016.0
2024-02-02 15:05:00,34.9,34.9,34.87,34.9,29234.0,32.8366,32.8366,32.8083,32.8366,29234.0
2024-02-02 15:10:00,34.91,34.93,34.89,34.9,31247.0,32.846,32.8648,32.8271,32.8366,31247.0
2024-02-02 15:15:00,34.9,34.92,34.88,34.91,63086.0,32.8366,32.8554,32.8177,32.846,63086.0
2024-02-02 15:20:00,34.91,34.92,34.87,34.88,73207.0,32.846,32.8554,32.8083,32.8177,73207.0
2024-02-02 15:25:00,34.89,34.94,34.89,34.93,36737.0,32.8271,32.8742,32.8271,32.8648,36737.0
2024-02-02 15:30:00,34.93,34.95,34.88,34.91,65160.0,32.8648,32.8836,32.8177,32.846,65160.0
2024-02-02 15:35:00,34.91,34.92,34.88,34.9,48186.0,32.846,32.8554,32.8177,32.8366,48186.0
2024-02-02 15:40:00,34.9,34.9,34.86,34.88,51551.0,32.8366,32.8366,32.7989,32.8177,51551.0
2024-02-02 15:45:00,34.87,34.88,34.83,34.85,115482.0,32.8083,32.8177,32.7707,32.7895,115482.0
2024-02-02 15:50:00,34.86,34.88,34.84,34.87,172754.0,32.7989,32.8177,32.7801,32.8083,172754.0
2024-02-02 15:55:00,34.87,34.88,34.79,34.79,366760.0,32.8083,32.8177,32.7331,32.7331,366760.0
2024-02-05 09:30:00,34.56,34.56,34.28,34.3,111893.0,32.5167,32.5167,32.2532,32.272,111893.0
2024-02-05 09:35:00,34.3,34.38,34.26,34.34,56606.0,32.272,32.3473,32.2344,32.3097,56606.0
2024-02-05 09:40:00,34.34,34.39,34.29,34.36,50123.0,32.3097,32.3567,32.2626,32.3285,50123.0
2024-02-05 09:45:00,34.35,34.44,34.32,34.43,47744.0,32.3191,32.4038,32.2908,32.3943,47744.0
2024-02-05 09:50:00,34.43,34.44,34.35,34.4,37998.0,32.3943,32.4038,32.3191,32.3661,37998.0
2024-02-05 09:55:00,34.4,34.42,34.3,34.32,69168.0,32.3661,32.3849,32.272,32.2908,69168.0
2024-02-05 10:00:00,34.31,34.35,34.27,34.3,56908.0,32.2814,32.3191,32.2438,32.272,56908.0
2024-02-05 10:05:00,34.32,34.39,34.3,34.37,41194.0,32.2908,32.3567,32.272,32.3379,41194.0
2024-02-05 10:10:00,34.38,34.41,34.25,34.3,52174.0,32.3473,32.3755,32.225,32.272,52174.0
2024-02-05 10:15:00,34.29,34.29,34.19,34.19,41615.0,32.2626,32.2626,32.1685,32.1685,41615.0
2024-02-05 10:20:00,34.2,34.27,34.19,34.23,38959.0,32.1779,32.2438,32.1685,32.2062,38959.0
2024-02-05 10:25:00,34.22,34.26,34.21,34.23,34976.0,32.1968,32.2344,32.1874,32.2062,34976.0
2024-02-05 10:30:00,34.22,34.31,34.21,34.3,62282.0,32.1968,32.2814,32.1874,32.272,62282.0
2024-02-05 10:35:00,34.31,34.33,34.28,34.32,27644.0,32.2814,32.3003,32.2532,32.2908,27644.0
2024-02-05 10:40:00,34.32,34.36,34.31,34.32,33878.0,32.2908,32.3285,32.2814,32.2908,33878.0
2024-02-05 10:45:00,34.3,34.37,34.27,34.33,58058.0,32.272,32.3379,32.2438,32.3003,58058.0
2024-02-05 10:50:00,34.32,34.41,34.31,34.39,45056.0,32.2908,32.3755,32.2814,32.3567,45056.0
2024-02-05 10:55:00,34.39,34.41,34.35,34.38,42427.0,32.3567,32.3755,32.3191,32.3473,42427.0
2024-02-05 11:00:00,34.38,34.41,34.35,34.4,57838.0,32.3473,32.3755,32.3191,32.3661,57838.0
2024-02-05 11:05:00,34.4,34.42,34.37,34.42,30047.0,32.3661,32.3849,32.3379,32.3849,30047.0
2024-02-05 11:10:00,34.43,34.47,34.42,34.44,32672.0,32.3943,32.432,32.3849,32.4038,32672.0
2024-02-05 11:15:00,34.45,34.46,34.41,34.44,40945.0,32.4132,32.4226,32.3755,32.4038,40945.0
2024-02-05 11:20:00,34.44,34.44,34.35,34.38,46931.0,32.4038,32.4038,32.3191,32.3473,46931.0
2024-02-05 11:25:00,34.37,34.42,34.37,34.4,26033.0,32.3379,32.3849,32.3379,32.3661,26033.0
2024-02-05 11:30:00,34.4,34.45,34.39,34.4,14682.0,32.3661,32.4132,32.3567,32.3661,14682.0
2024-02-05 11:35:00,34.41,34.42,34.39,34.4,43139.0,32.3755,32.3849,32.3567,32.3661,43139.0
2024-02-05 11:40:00,34.4,34.41,34.37,34.41,48460.0,32.3661,32.3755,32.3379,32.3755,48460.0
2024-02-05 11:45:00,34.41,34.43,34.38,34.39,32549.0,32.3755,32.3943,32.3473,32.3567,32549.0
2024-02-05 11:50:00,34.4,34.42,34.39,34.4,18227.0,32.3661,32.3849,32.3567,32.3661,18227.0
2024-02-05 11:55:00,34.4,34.45,34.38,34.44,45271.0,32.3661,32.4132,32.3473,32.4038,45271.0
2024-02-05 12:00:00,34.44,34.48,34.43,34.46,16356.0,32.4038,32.4414,32.3943,32.4226,16356.0
2024-02-05 12:05:00,34.46,34.46,34.42,34.45,13409.0,32.4226,32.4226,32.3849,32.4132,13409.0
2024-02-05 12:10:00,34.45,34.48,34.44,34.44,36980.0,32.4132,32.4414,32.4038,32.4038,36980.0
2024-02-05 12:15:00,34.45,34.45,34.42,34.44,24305.0,32.4132,32.4132,32.3849,32.4038,24305.0
2024-02-05 12:20:00,34.43,34.47,34.4,34.45,29305.0,32.3943,32.432,32.3661,32.4132,29305.0
2024-02-05 12:25:00,34.45,34.46,34.44,34.45,13609.0,32.4132,32.4226,32.4038,32.4132,13609.0
2024-02-05 12:30:00,34.46,34.5,34.46,34.48,31810.0,32.4226,32.4602,32.4226,32.4414,31810.0
2024-02-05 12:35:00,34.47,34.52,34.47,34.51,38457.0,32.432,32.479,32.432,32.4696,38457.0
2024-02-05 12:40:00,34.52,34.53,34.49,34.52,13875.0,32.479,32.4884,32.4508,32.479,13875.0
2024-02-05 12:45:00,34.51,34.52,34.47,34.48,151585.0,32.4696,32.479,32.432,32.4414,151585.0
2024-02-05 12:50:00,34.48,34.49,34.46,34.48,73807.0,32.4414,32.4508,32.4226,32.4414,73807.0
2024-02-05 12:55:00,34.48,34.51,34.48,34.49,17380.0,32.4414,32.4696,32.4414,32.4508,17380.0
2024-02-05 13:00:00,34.5,34.5,34.47,34.47,29075.0,32.4602,32.4602,32.432,32.432,29075.0
2024-02-05 13:05:00,34.48,34.52,34.48,34.51,15873.0,32.4414,32.479,32.4414,32.4696,15873.0
2024-02-05 13:10:00,34.51,34.52,34.49,34.5,12763.0,32.4696,32.479,32.4508,32.4602,12763.0
2024-02-05 13:15:00,34.5,34.5,34.47,34.49,24131.0,32.4602,32.4602,32.432,32.4508,24131.0
2024-02-05 13:20:00,34.49,34.51,34.48,34.5,17194.0,32.4508,32.4696,32.4414,32.4602,17194.0
2024-02-05 13:25:00,34.5,34.53,34.49,34.51,112453.0,32.4602,32.4884,32.4508,32.4696,112453.0
2024-02-05 13:30:00,34.51,34.54,34.5,34.54,42949.0,32.4696,32.4978,32.4602,32.4978,42949.0
2024-02-05 13:35:00,34.54,34.55,34.51,34.52,42123.0,32.4978,32.5072,32.4696,32.479,42123.0
2024-02-05 13:40:00,34.52,34.54,34.51,34.52,24209.0,32.479,32.4978,32.4696,32.479,24209.0
2024-02-05 13:45:00,34.52,34.56,34.52,34.53,25442.0,32.479,32.5167,32.479,32.4884,25442.0
2024-02-05 13:50:00,34.52,34.53,34.5,34.52,43405.0,32.479,32.4884,32.4602,32.479,43405.0
2024-02-05 13:55:00,34.52,34.53,34.51,34.53,39087.0,32.479,32.4884,32.4696,32.4884,39087.0
2024-02-05 14:00:00,34.53,34.53,34.5,34.53,41866.0,32.4884,32.4884,32.4602,32.4884,41866.0
2024-02-05 14:05:00,34.52,34.54,34.51,34.52,40357.0,32.479,32.4978,32.4696,32.479,40357.0
2024-02-05 14:10:00,34.52,34.53,34.49,34.51,79154.0,32.479,32.4884,32.4508,32.4696,79154.0
2024-02-05 14:15:00,34.52,34.56,34.51,34.54,44575.0,32.479,32.5167,32.4696,32.4978,44575.0
2024-02-05 14:20:00,34.54,34.56,34.52,34.52,27348.0,32.4978,32.5167,32.479,32.479,27348.0
2024-02-05 14:25:00,34.52,34.54,34.5,34.53,29556.0,32.479,32.4978,32.4602,32.4884,29556.0
2024-02-05 14:30:00,34.53,34.6,34.53,34.59,46487.0,32.4884,32.5543,32.4884,32.5449,46487.0
2024-02-05 14:35:00,34.59,34.62,34.57,34.59,36684.0,32.5449,32.5731,32.5261,32.5449,36684.0
2024-02-05 14:40:00,34.6,34.63,34.58,34.59,30978.0,32.5543,32.5825,32.5355,32.5449,30978.0
2024-02-05 14:45:00,34.6,34.63,34.6,34.61,28658.0,32.5543,32.5825,32.5543,32.5637,28658.0
2024-02-05 14:50:00,34.62,34.65,34.6,34.65,40289.0,32.5731,32.6013,32.5543,32.6013,40289.0
2024-02-05 14:55:00,34.65,34.65,34.61,34.61,19821.0,32.6013,32.6013,32.5637,32.5637,19821.0
2024-02-05 15:00:00,34.62,34.63,34.61,34.63,31743.0,32.5731,32.5825,32.5637,32.5825,31743.0
2024-02-05 15:05:00,34.63,34.64,34.59,34.61,28568.0,32.5825,32.5919,32.5449,32.5637,28568.0
2024-02-05 15:10:00,34.61,34.64,34.61,34.62,32562.0,32.5637,32.5919,32.5637,32.5731,32562.0
2024-02-05 15:15:00,34.61,34.65,34.6,34.64,27945.0,32.5637,32.6013,32.5543,32.5919,27945.0
2024-02-05 15:20:00,34.65,34.66,34.63,34.66,25432.0,32.6013,32.6107,32.5825,32.6107,25432.0
2024-02-05 15:25:00,34.66,34.69,34.65,34.68,30593.0,32.6107,32.639,32.6013,32.6296,30593.0
2024-02-05 15:30:00,34.67,34.7,34.65,34.7,41149.0,32.6202,32.6484,32.6013,32.6484,41149.0
2024-02-05 15:35:00,34.7,34.7,34.64,34.68,138820.0,32.6484,32.6484,32.5919,32.6296,138820.0
2024-02-05 15:40:00,34.68,34.68,34.65,34.67,133811.0,32.6296,32.6296,32.6013,32.6202,133811.0
2024-02-05 15:45:00,34.66,34.69,34.64,34.64,120665.0,32.6107,32.639,32.5919,32.5919,120665.0
2024-02-05 15:50:00,34.65,34.67,34.53,34.54,181828.0,32.6013,32.6202,32.4884,32.4978,181828.0
2024-02-05 15:55:00,34.54,34.56,34.43,34.44,486924.0,32.4978,32.5167,32.3943,32.4038,486924.0
2024-02-06 09:30:00,34.52,34.52,34.34,34.45,54083.0,32.479,32.479,32.3097,32.4132,54083.0
2024-02-06 09:35:00,34.45,34.54,34.44,34.52,17321.0,32.4132,32.4978,32.4038,32.479,17321.0
2024-02-06 09:40:00,34.51,34.55,34.49,34.52,27800.0,32.4696,32.5072,32.4508,32.479,27800.0
2024-02-06 09:45:00,34.52,34.55,34.51,34.53,28299.0,32.479,32.5072,32.4696,32.4884,28299.0
2024-02-06 09:50:00,34.54,34.54,34.41,34.41,24837.0,32.4978,32.4978,32.3755,32.3755,24837.0
2024-02-06 09:55:00,34.42,34.45,34.37,34.4,20774.0,32.3849,32.4132,32.3379,32.3661,20774.0
2024-02-06 10:00:00,34.4,34.45,34.37,34.45,34742.0,32.3661,32.4132,32.3379,32.4132,34742.0
2024-02-06 10:05:00,34.44,34.49,34.43,34.49,29108.0,32.4038,32.4508,32.3943,32.4508,29108.0
2024-02-06 10:10:00,34.49,34.54,34.49,34.53,22180.0,32.4508,32.4978,32.4508,32.4884,22180.0
2024-02-06 10:15:00,34.52,34.56,34.5,34.54,23862.0,32.479,32.5167,32.4602,32.4978,23862.0
2024-02-06 10:20:00,34.54,34.55,34.5,34.52,22901.0,32.4978,32.5072,32.4602,32.479,22901.0
2024-02-06 10:25:00,34.54,34.57,34.52,34.54,32820.0,32.4978,32.5261,32.479,32.4978,32820.0
2024-02-06 10:30:00,34.54,34.58,34.5,34.51,30904.0,32.4978,32.5355,32.4602,32.4696,30904.0
2024-02-06 10:35:00,34.52,34.55,34.5,34.52,21367.0,32.479,32.5072,32.4602,32.479,21367.0
2024-02-06 10:40:00,34.52,34.52,34.49,34.51,18463.0,32.479,32.479,32.4508,32.4696,18463.0
2024-02-06 10:45:00,34.51,34.54,34.5,34.52,20625.0,32.4696,32.4978,32.4602,32.479,20625.0
2024-02-06 10:50:00,34.52,34.55,34.52,34.54,13132.0,32.479,32.5072,32.479,32.4978,13132.0
2024-02-06 10:55:00,34.53,34.54,34.48,34.49,19948.0,32.4884,32.4978,32.4414,32.4508,19948.0
2024-02-06 11:00:00,34.48,34.49,34.47,34.48,39108.0,32.4414,32.4508,32.432,32.4414,39108.0
2024-02-06 11:05:00,34.48,34.49,34.45,34.45,15649.0,32.4414,32.4508,32.4132,32.4132,15649.0
2024-02-06 11:10:00,34.45,34.48,34.42,34.43,27445.0,32.4132,32.4414,32.3849,32.3943,27445.0
2024-02-06 11:15:00,34.43,34.47,34.43,34.46,38822.0,32.3943,32.432,32.3943,32.4226,38822.0
2024-02-06 11:20:00,34.45,34.48,34.43,34.48,23829.0,32.4132,32.4414,32.3943,32.4414,23829.0
2024-02-06 11:25:00,34.49,34.49,34.41,34.41,56321.0,32.4508,32.4508,32.3755,32.3755,56321.0
2024-02-06 11:30:00,34.42,34.47,34.39,34.39,100819.0,32.3849,32.432,32.3567,32.3567,100819.0
2024-02-06 11:35:00,34.39,34.47,34.39,34.4,56821.0,32.3567,32.432,32.3567,32.3661,56821.0
2024-02-06 11:40:00,34.4,34.44,34.37,34.44,39160.0,32.3661,32.4038,32.3379,32.4038,39160.0
2024-02-06 11:45:00,34.44,34.48,34.44,34.46,11097.0,32.4038,32.4414,32.4038,32.4226,11097.0
2024-02-06 11:50:00,34.47,34.5,34.46,34.5,40688.0,32.432,32.4602,32.4226,32.4602,40688.0
2024-02-06 11:55:00,34.49,34.5,34.47,34.48,25601.0,32.4508,32.4602,32.432,32.4414,25601.0
2024-02-06 12:00:00,34.48,34.51,34.47,34.48,23176.0,32.4414,32.4696,32.432,32.4414,23176.0
2024-02-06 12:05:00,34.47,34.47,34.44,34.45,20648.0,32.432,32.432,32.4038,32.4132,20648.0
2024-02-06 12:10:00,34.45,34.47,34.41,34.47,39590.0,32.4132,32.432,32.3755,32.432,39590.0
2024-02-06 12:15:00,34.46,34.47,34.44,34.45,18350.0,32.4226,32.432,32.4038,32.4132,18350.0
2024-02-06 12:20:00,34.46,34.5,34.45,34.45,46666.0,32.4226,32.4602,32.4132,32.4132,46666.0
2024-02-06 12:25:00,34.45,34.46,34.35,34.36,64303.0,32.4132,32.4226,32.3191,32.3285,64303.0
2024-02-06 12:30:00,34.36,34.43,34.35,34.41,39666.0,32.3285,32.3943,32.3191,32.3755,39666.0
2024-02-06 12:35:00,34.42,34.44,34.38,34.39,9293.0,32.3849,32.4038,32.3473,32.3567,9293.0
2024-02-06 12:40:00,34.38,34.39,34.35,34.39,30491.0,32.3473,32.3567,32.3191,32.3567,30491.0
2024-02-06 12:45:00,34.39,34.41,34.35,34.37,22831.0,32.3567,32.3755,32.3191,32.3379,22831.0
2024-02-06 12:50:00,34.36,34.37,34.34,34.36,24802.0,32.3285,32.3379,32.3097,32.3285,24802.0
2024-02-06 12:55:00,34.36,34.36,34.31,34.32,36759.0,32.3285,32.3285,32.2814,32.2908,36759.0
2024-02-06 13:00:00,34.31,34.32,34.29,34.31,20801.0,32.2814,32.2908,32.2626,32.2814,20801.0
2024-02-06 13:05:00,34.3,34.33,34.28,34.32,25884.0,32.272,32.3003,32.2532,32.2908,25884.0
2024-02-06 13:10:00,34.32,34.32,34.28,34.3,20294.0,32.2908,32.2908,32.2532,32.272,20294.0
2024-02-06 13:15:00,34.3,34.31,34.28,34.29,17147.0,32.272,32.2814,32.2532,32.2626,17147.0
2024-02-06 13:20:00,34.29,34.3,34.28,34.29,16293.0,32.2626,32.272,32.2532,32.2626,16293.0
2024-02-06 13:25:00,34.28,34.33,34.27,34.32,27467.0,32.2532,32.3003,32.2438,32.2908,27467.0
2024-02-06 13:30:00,34.32,34.34,34.31,34.34,30623.0,32.2908,32.3097,32.2814,32.3097,30623.0
2024-02-06 13:35:00,34.34,34.36,34.33,34.35,22000.0,32.3097,32.3285,32.3003,32.3191,22000.0
2024-02-06 13:40:00,34.35,34.38,34.34,34.38,19652.0,32.3191,32.3473,32.3097,32.3473,19652.0
2024-02-06 13:45:00,34.38,34.42,34.37,34.41,92037.0,32.3473,32.3849,32.3379,32.3755,92037.0
2024-02-06 13:50:00,34.41,34.42,34.4,34.41,20202.0,32.3755,32.3849,32.3661,32.3755,20202.0
2024-02-06 13:55:00,34.41,34.42,34.37,34.37,23309.0,32.3755,32.3849,32.3379,32.3379,23309.0
2024-02-06 14:00:00,34.38,34.38,34.3,34.3,29395.0,32.3473,32.3473,32.272,32.272,29395.0
2024-02-06 14:05:00,34.3,34.31,34.26,34.28,43394.0,32.272,32.2814,32.2344,32.2532,43394.0
2024-02-06 14:10:00,34.27,34.28,34.24,34.24,23722.0,32.2438,32.2532,32.2156,32.2156,23722.0
2024-02-06 14:15:00,34.24,34.28,34.22,34.27,34030.0,32.2156,32.2532,32.1968,32.2438,34030.0
2024-02-06 14:20:00,34.27,34.29,34.24,34.29,39908.0,32.2438,32.2626,32.2156,32.2626,39908.0
2024-02-06 14:25:00,34.29,34.29,34.25,34.27,35259.0,32.2626,32.2626,32.225,32.2438,35259.0
2024-02-06 14:30:00,34.27,34.28,34.26,34.26,12471.0,32.2438,32.2532,32.2344,32.2344,12471.0
2024-02-06 14:35:00,34.27,34.29,34.23,34.23,36600.0,32.2438,32.2626,32.2062,32.2062,36600.0
2024-02-06 14:40:00,34.23,34.24,34.21,34.23,31598.0,32.2062,32.2156,32.1874,32.2062,31598.0
2024-02-06 14:45:00,34.23,34.26,34.23,34.25,15434.0,32.2062,32.2344,32.2062,32.225,15434.0
2024-02-06 14:50:00,34.26,34.27,34.24,34.25,24578.0,32.2344,32.2438,32.2156,32.225,24578.0
2024-02-06 14:55:00,34.24,34.28,34.24,34.27,42332.0,32.2156,32.2532,32.2156,32.2438,42332.0
2024-02-06 15:00:00,34.27,34.35,34.25,34.32,153935.0,32.2438,32.3191,32.225,32.2908,153935.0
2024-02-06 15:05:00,34.32,34.35,34.3,34.34,75782.0,32.2908,32.3191,32.272,32.3097,75782.0
2024-02-06 15:10:00,34.34,34.37,34.31,34.33,42197.0,32.3097,32.3379,32.2814,32.3003,42197.0
2024-02-06 15:15:00,34.32,34.32,34.27,34.3,62194.0,32.2908,32.2908,32.2438,32.272,62194.0
2024-02-06 15:20:00,34.29,34.3,34.27,34.27,26009.0,32.2626,32.272,32.2438,32.2438,26009.0
2024-02-06 15:25:00,34.27,34.3,34.26,34.27,83256.0,32.2438,32.272,32.2344,32.2438,83256.0
2024-02-06 15:30:00,34.27,34.28,34.22,34.26,55081.0,32.2438,32.2532,32.1968,32.2344,55081.0
2024-02-06 15:35:00,34.26,34.31,34.25,34.31,104005.0,32.2344,32.2814,32.225,32.2814,104005.0
2024-02-06 15:40:00,34.3,34.31,34.28,34.29,102881.0,32.272,32.2814,32.2532,32.2626,102881.0
2024-02-06 15:45:00,34.28,34.29,34.23,34.27,157802.0,32.2532,32.2626,32.2062,32.2438,157802.0
2024-02-06 15:50:00,34.27,34.28,34.19,34.23,267411.0,32.2438,32.2532,32.1685,32.2062,267411.0
2024-02-06 15:55:00,34.23,34.3,34.23,34.3,353208.0,32.2062,32.272,32.2062,32.272,353208.0
2024-02-07 09:30:00,34.37,34.46,34.37,34.43,41762.0,32.3379,32.4226,32.3379,32.3943,41762.0
2024-02-07 09:35:00,34.43,34.43,34.35,34.41,26687.0,32.3943,32.3943,32.3191,32.3755,26687.0
2024-02-07 09:40:00,34.43,34.45,34.31,34.33,36914.0,32.3943,32.4132,32.2814,32.3003,36914.0
2024-02-07 09:45:00,34.34,34.34,34.21,34.25,50244.0,32.3097,32.3097,32.1874,32.225,50244.0
2024-02-07 09:50:00,34.25,34.27,34.2,34.22,77334.0,32.225,32.2438,32.1779,32.1968,77334.0
2024-02-07 09:55:00,34.22,34.26,34.21,34.23,47808.0,32.1968,32.2344,32.1874,32.2062,47808.0
2024-02-07 10:00:00,34.24,34.29,34.22,34.29,73374.0,32.2156,32.2626,32.1968,32.2626,73374.0
2024-02-07 10:05:00,34.28,34.29,34.21,34.23,45859.0,32.2532,32.2626,32.1874,32.2062,45859.0
2024-02-07 10:10:00,34.23,34.29,34.21,34.28,72219.0,32.2062,32.2626,32.1874,32.2532,72219.0
2024-02-07 10:15:00,34.28,34.35,34.28,34.29,38650.0,32.2532,32.3191,32.2532,32.2626,38650.0
2024-02-07 10:20:00,34.29,34.29,34.16,34.17,74743.0,32.2626,32.2626,32.1403,32.1497,74743.0
2024-02-07 10:25:00,34.16,34.19,34.12,34.19,55820.0,32.1403,32.1685,32.1027,32.1685,55820.0
2024-02-07 10:30:00,34.18,34.23,34.17,34.18,49640.0,32.1591,32.2062,32.1497,32.1591,49640.0
2024-02-07 10:35:00,34.18,34.26,34.17,34.18,54453.0,32.1591,32.2344,32.1497,32.1591,54453.0
2024-02-07 10:40:00,34.18,34.2,34.15,34.15,78124.0,32.1591,32.1779,32.1309,32.1309,78124.0
2024-02-07 10:45:00,34.16,34.21,34.14,34.15,64858.0,32.1403,32.1874,32.1215,32.1309,64858.0
2024-02-07 10:50:00,34.15,34.19,34.13,34.15,51780.0,32.1309,32.1685,32.1121,32.1309,51780.0
2024-02-07 10:55:00,34.14,34.22,34.11,34.22,74498.0,32.1215,32.1968,32.0933,32.1968,74498.0
2024-02-07 11:00:00,34.21,34.22,34.17,34.17,38733.0,32.1874,32.1968,32.1497,32.1497,38733.0
2024-02-07 11:05:00,34.18,34.21,34.15,34.18,47882.0,32.1591,32.1874,32.1309,32.1591,47882.0
2024-02-07 11:10:00,34.19,34.19,34.13,34.16,86113.0,32.1685,32.1685,32.1121,32.1403,86113.0
2024-02-07 11:15:00,34.16,34.17,34.13,34.14,26100.0,32.1403,32.1497,32.1121,32.1215,26100.0
2024-02-07 11:20:00,34.13,34.14,34.1,34.11,27328.0,32.1121,32.1215,32.0839,32.0933,27328.0
2024-02-07 11:25:00,34.11,34.15,34.1,34.13,41640.0,32.0933,32.1309,32.0839,32.1121,41640.0
2024-02-07 11:30:00,34.14,34.19,34.13,34.19,34249.0,32.1215,32.1685,32.1121,32.1685,34249.0
2024-02-07 11:35:00,34.19,34.23,34.14,34.22,29057.0,32.1685,32.2062,32.1215,32.1968,29057.0
2024-02-07 11:40:00,34.22,34.25,34.19,34.25,27916.0,32.1968,32.225,32.1685,32.225,27916.0
2024-02-07 11:45:00,34.26,34.27,34.2,34.25,60455.0,32.2344,32.2438,32.1779,32.225,60455.0
2024-02-07 11:50:00,34.25,34.27,34.23,34.23,38681.0,32.225,32.2438,32.2062,32.2062,38681.0
2024-02-07 11:55:00,34.23,34.28,34.21,34.22,56380.0,32.2062,32.2532,32.1874,32.1968,56380.0
2024-02-07 12:00:00,34.22,34.25,34.21,34.23,34452.0,32.1968,32.225,32.1874,32.2062,34452.0
2024-02-07 12:05:00,34.24,34.32,34.22,34.32,70759.0,32.2156,32.2908,32.1968,32.2908,70759.0
2024-02-07 12:10:00,34.32,34.33,34.27,34.32,36520.0,32.2908,32.3003,32.2438,32.2908,36520.0
2024-02-07 12:15:00,34.32,34.32,34.27,34.3,46905.0,32.2908,32.2908,32.2438,32.272,46905.0
2024-02-07 12:20:00,34.3,34.3,34.25,34.29,38326.0,32.272,32.272,32.225,32.2626,38326.0
2024-02-07 12:25:00,34.29,34.3,34.27,34.3,20113.0,32.2626,32.272,32.2438,32.272,20113.0
2024-02-07 12:30:00,34.3,34.34,34.29,34.32,69413.0,32.272,32.3097,32.2626,32.2908,69413.0
2024-02-07 12:35:00,34.31,34.33,34.29,34.3,51518.0,32.2814,32.3003,32.2626,32.272,51518.0
2024-02-07 12:40:00,34.3,34.36,34.29,34.34,71968.0,32.272,32.3285,32.2626,32.3097,71968.0
2024-02-07 12:45:00,34.34,34.34,34.27,34.27,96660.0,32.3097,32.3097,32.2438,32.2438,96660.0
2024-02-07 12:50:00,34.27,34.29,34.26,34.27,39973.0,32.2438,32.2626,32.2344,32.2438,39973.0
2024-02-07 12:55:00,34.27,34.29,34.25,34.29,62121.0,32.2438,32.2626,32.225,32.2626,62121.0
2024-02-07 13:00:00,34.29,34.31,34.26,34.28,61183.0,32.2626,32.2814,32.2344,32.2532,61183.0
2024-02-07 13:05:00,34.29,34.3,34.25,34.27,33789.0,32.2626,32.272,32.225,32.2438,33789.0
2024-02-07 13:10:00,34.27,34.3,34.26,34.27,45723.0,32.2438,32.272,32.2344,32.2438,45723.0
2024-02-07 13:15:00,34.27,34.31,34.26,34.29,84602.0,32.2438,32.2814,32.2344,32.2626,84602.0
2024-02-07 13:20:00,34.29,34.33,34.27,34.33,46926.0,32.2626,32.3003,32.2438,32.3003,46926.0
2024-02-07 13:25:00,34.33,34.35,34.3,34.35,46528.0,32.3003,32.3191,32.272,32.3191,46528.0
2024-02-07 13:30:00,34.34,34.35,34.29,34.3,54769.0,32.3097,32.3191,32.2626,32.272,54769.0
2024-02-07 13:35:00,34.3,34.31,34.25,34.28,39713.0,32.272,32.2814,32.225,32.2532,39713.0
2024-02-07 13:40:00,34.28,34.31,34.27,34.29,41654.0,32.2532,32.2814,32.2438,32.2626,41654.0
2024-02-07 13:45:00,34.28,34.32,34.26,34.32,25229.0,32.2532,32.2908,32.2344,32.2908,25229.0
2024-02-07 13:50:00,34.32,34.32,34.29,34.3,39647.0,32.2908,32.2908,32.2626,32.272,39647.0
2024-02-07 13:55:00,34.3,34.31,34.28,34.29,33130.0,32.272,32.2814,32.2532,32.2626,33130.0
2024-02-07 14:00:00,34.28,34.32,34.28,34.31,31230.0,32.2532,32.2908,32.2532,32.2814,31230.0
2024-02-07 14:05:00,34.32,34.36,34.3,34.33,59223.0,32.2908,32.3285,32.272,32.3003,59223.0
2024-02-07 14:10:00,34.34,34.37,34.32,34.32,33207.0,32.3097,32.3379,32.2908,32.2908,33207.0
2024-02-07 14:15:00,34.32,34.32,34.29,34.3,65622.0,32.2908,32.2908,32.2626,32.272,65622.0
2024-02-07 14:20:00,34.3,34.32,34.26,34.27,34447.0,32.272,32.2908,32.2344,32.2438,34447.0
2024-02-07 14:25:00,34.27,34.27,34.24,34.26,51546.0,32.2438,32.2438,32.2156,32.2344,51546.0
2024-02-07 14:30:00,34.26,34.28,34.26,34.27,55842.0,32.2344,32.2532,32.2344,32.2438,55842.0
2024-02-07 14:35:00,34.26,34.27,34.25,34.27,26061.0,32.2344,32.2438,32.225,32.2438,26061.0
2024-02-07 14:40:00,34.27,34.28,34.26,34.27,21585.0,32.2438,32.2532,32.2344,32.2438,21585.0
2024-02-07 14:45:00,34.27,34.29,34.26,34.27,36485.0,32.2438,32.2626,32.2344,32.2438,36485.0
2024-02-07 14:50:00,34.27,34.31,34.26,34.3,31458.0,32.2438,32.2814,32.2344,32.272,31458.0
2024-02-07 14:55:00,34.3,34.3,34.25,34.27,39251.0,32.272,32.272,32.225,32.2438,39251.0
2024-02-07 15:00:00,34.27,34.31,34.26,34.29,38252.0,32.2438,32.2814,32.2344,32.2626,38252.0
2024-02-07 15:05:00,34.29,34.31,34.28,34.31,31758.0,32.2626,32.2814,32.2532,32.2814,31758.0
2024-02-07 15:10:00,34.31,34.32,34.28,34.28,50677.0,32.2814,32.2908,32.2532,32.2532,50677.0
2024-02-07 15:15:00,34.29,34.31,34.28,34.31,62465.0,32.2626,32.2814,32.2532,32.2814,62465.0
2024-02-07 15:20:00,34.31,34.32,34.29,34.3,53464.0,32.2814,32.2908,32.2626,32.272,53464.0
2024-02-07 15:25:00,34.3,34.31,34.27,34.3,47661.0,32.272,32.2814,32.2438,32.272,47661.0
2024-02-07 15:30:00,34.3,34.32,34.3,34.32,67556.0,32.272,32.2908,32.272,32.2908,67556.0
2024-02-07 15:35:00,34.32,34.34,34.28,34.29,87228.0,32.2908,32.3097,32.2532,32.2626,87228.0
2024-02-07 15:40:00,34.29,34.33,34.28,34.32,89838.0,32.2626,32.3003,32.2532,32.2908,89838.0
2024-02-07 15:45:00,34.32,34.33,34.26,34.27,152743.0,32.2908,32.3003,32.2344,32.2438,152743.0
2024-02-07 15:50:00,34.27,34.31,34.27,34.3,236770.0,32.2438,32.2814,32.2438,32.272,236770.0
2024-02-07 15:55:00,34.3,34.31,34.27,34.28,468362.0,32.272,32.2814,32.2438,32.2532,468362.0
2024-02-08 09:30:00,34.17,34.28,34.01,34.12,110536.0,32.1497,32.2532,31.9992,32.1027,110536.0
2024-02-08 09:35:00,34.13,34.16,34.09,34.14,25778.0,32.1121,32.1403,32.0744,32.1215,25778.0
2024-02-08 09:40:00,34.15,34.15,34.05,34.12,56661.0,32.1309,32.1309,32.0368,32.1027,56661.0
2024-02-08 09:45:00,34.12,34.15,34.0,34.01,34710.0,32.1027,32.1309,31.9898,31.9992,34710.0
2024-02-08 09:50:00,34.01,34.04,33.94,33.98,175938.0,31.9992,32.0274,31.9333,31.9709,175938.0
2024-02-08 09:55:00,33.98,34.03,33.97,34.0,57966.0,31.9709,32.018,31.9615,31.9898,57966.0
2024-02-08 10:00:00,34.0,34.19,34.0,34.19,95921.0,31.9898,32.1685,31.9898,32.1685,95921.0
2024-02-08 10:05:00,34.19,34.27,34.16,34.16,74687.0,32.1685,32.2438,32.1403,32.1403,74687.0
2024-02-08 10:10:00,34.16,34.17,34.11,34.14,51457.0,32.1403,32.1497,32.0933,32.1215,51457.0
2024-02-08 10:15:00,34.15,34.17,34.07,34.1,58150.0,32.1309,32.1497,32.0556,32.0839,58150.0
2024-02-08 10:20:00,34.11,34.13,34.07,34.08,90583.0,32.0933,32.1121,32.0556,32.065,90583.0
2024-02-08 10:25:00,34.08,34.14,34.05,34.14,67606.0,32.065,32.1215,32.0368,32.1215,67606.0
2024-02-08 10:30:00,34.14,34.24,34.13,34.19,69970.0,32.1215,32.2156,32.1121,32.1685,69970.0
2024-02-08 10:35:00,34.19,34.2,34.16,34.19,40794.0,32.1685,32.1779,32.1403,32.1685,40794.0
2024-02-08 10:40:00,34.18,34.19,34.09,34.1,78072.0,32.1591,32.1685,32.0744,32.0839,78072.0
2024-02-08 10:45:00,34.11,34.12,34.06,34.09,160612.0,32.0933,32.1027,32.0462,32.0744,160612.0
2024-02-08 10:50:00,34.08,34.1,34.04,34.06,38622.0,32.065,32.0839,32.0274,32.0462,38622.0
2024-02-08 10:55:00,34.07,34.11,34.07,34.11,47801.0,32.0556,32.0933,32.0556,32.0933,47801.0
2024-02-08 11:00:00,34.11,34.11,34.06,34.09,75092.0,32.0933,32.0933,32.0462,32.0744,75092.0
2024-02-08 11:05:00,34.09,34.09,34.06,34.07,36813.0,32.0744,32.0744,32.0462,32.0556,36813.0
2024-02-08 11:10:00,34.07,34.07,34.0,34.0,40525.0,32.0556,32.0556,31.9898,31.9898,40525.0
2024-02-08 11:15:00,34.0,34.0,33.94,33.97,52247.0,31.9898,31.9898,31.9333,31.9615,52247.0
2024-02-08 11:20:00,33.97,34.0,33.96,33.98,32745.0,31.9615,31.9898,31.9521,31.9709,32745.0
2024-02-08 11:25:00,33.98,33.98,33.94,33.96,42047.0,31.9709,31.9709,31.9333,31.9521,42047.0
2024-02-08 11:30:00,33.95,33.98,33.93,33.94,44131.0,31.9427,31.9709,31.9239,31.9333,44131.0
2024-02-08 11:35:00,33.94,33.94,33.89,33.93,38389.0,31.9333,31.9333,31.8863,31.9239,38389.0
2024-02-08 11:40:00,33.94,33.96,33.92,33.93,25705.0,31.9333,31.9521,31.9145,31.9239,25705.0
2024-02-08 11:45:00,33.93,33.97,33.93,33.94,22509.0,31.9239,31.9615,31.9239,31.9333,22509.0
2024-02-08 11:50:00,33.94,33.97,33.92,33.97,29754.0,31.9333,31.9615,31.9145,31.9615,29754.0
2024-02-08 11:55:00,33.97,33.97,33.93,33.93,23061.0,31.9615,31.9615,31.9239,31.9239,23061.0
2024-02-08 12:00:00,33.93,33.94,33.92,33.94,44050.0,31.9239,31.9333,31.9145,31.9333,44050.0
2024-02-08 12:05:00,33.94,33.96,33.91,33.91,46103.0,31.9333,31.9521,31.9051,31.9051,46103.0
2024-02-08 12:10:00,33.91,33.94,33.9,33.93,58740.0,31.9051,31.9333,31.8957,31.9239,58740.0
2024-02-08 12:15:00,33.93,33.94,33.9,33.94,63411.0,31.9239,31.9333,31.8957,31.9333,63411.0
2024-02-08 12:20:00,33.94,34.01,33.93,33.99,78936.0,31.9333,31.9992,31.9239,31.9804,78936.0
2024-02-08 12:25:00,34.0,34.0,33.96,33.98,31492.0,31.9898,31.9898,31.9521,31.9709,31492.0
2024-02-08 12:30:00,33.98,33.99,33.96,33.96,20027.0,31.9709,31.9804,31.9521,31.9521,20027.0
2024-02-08 12:35:00,33.96,34.01,33.96,34.01,45386.0,31.9521,31.9992,31.9521,31.9992,45386.0
2024-02-08 12:40:00,34.0,34.04,34.0,34.04,58901.0,31.9898,32.0274,31.9898,32.0274,58901.0
2024-02-08 12:45:00,34.04,34.04,34.0,34.01,23937.0,32.0274,32.0274,31.9898,31.9992,23937.0
2024-02-08 12:50:00,34.01,34.07,34.0,34.05,36057.0,31.9992,32.0556,31.9898,32.0368,36057.0
2024-02-08 12:55:00,34.05,34.07,34.0,34.01,49196.0,32.0368,32.0556,31.9898,31.9992,49196.0
2024-02-08 13:00:00,34.0,34.06,34.0,34.06,53609.0,31.9898,32.0462,31.9898,32.0462,53609.0
2024-02-08 13:05:00,34.07,34.09,34.03,34.04,20087.0,32.0556,32.0744,32.018,32.0274,20087.0
2024-02-08 13:10:00,34.04,34.05,34.02,34.05,43360.0,32.0274,32.0368,32.0086,32.0368,43360.0
2024-02-08 13:15:00,34.05,34.05,34.0,34.0,16741.0,32.0368,32.0368,31.9898,31.9898,16741.0
2024-02-08 13:20:00,34.01,34.02,33.98,33.98,85218.0,31.9992,32.0086,31.9709,31.9709,85218.0
2024-02-08 13:25:00,33.98,34.0,33.95,33.95,33127.0,31.9709,31.9898,31.9427,31.9427,33127.0
2024-02-08 13:30:00,33.95,34.01,33.92,34.0,68954.0,31.9427,31.9992,31.9145,31.9898,68954.0
2024-02-08 13:35:00,34.0,34.01,33.98,34.0,27658.0,31.9898,31.9992,31.9709,31.9898,27658.0
2024-02-08 13:40:00,33.99,33.99,33.95,33.97,32648.0,31.9804,31.9804,31.9427,31.9615,32648.0
2024-02-08 13:45:00,33.98,33.99,33.96,33.97,29615.0,31.9709,31.9804,31.9521,31.9615,29615.0
2024-02-08 13:50:00,33.97,33.97,33.96,33.97,14308.0,31.9615,31.9615,31.9521,31.9615,14308.0
2024-02-08 13:55:00,33.97,33.98,33.95,33.98,104794.0,31.9615,31.9709,31.9427,31.9709,104794.0
2024-02-08 14:00:00,33.98,34.05,33.97,34.04,47459.0,31.9709,32.0368,31.9615,32.0274,47459.0
2024-02-08 14:05:00,34.05,34.1,34.04,34.1,33045.0,32.0368,32.0839,32.0274,32.0839,33045.0
2024-02-08 14:10:00,34.09,34.1,34.08,34.08,12162.0,32.0744,32.0839,32.065,32.065,12162.0
2024-02-08 14:15:00,34.09,34.09,34.05,34.05,41252.0,32.0744,32.0744,32.0368,32.0368,41252.0
2024-02-08 14:20:00,34.06,34.07,34.03,34.05,57317.0,32.0462,32.0556,32.018,32.0368,57317.0
2024-02-08 14:25:00,34.04,34.06,34.02,34.03,145986.0,32.0274,32.0462,32.0086,32.018,145986.0
2024-02-08 14:30:00,34.03,34.04,34.02,34.03,52521.0,32.018,32.0274,32.0086,32.018,52521.0
2024-02-08 14:35:00,34.04,34.05,34.03,34.05,44332.0,32.0274,32.0368,32.018,32.0368,44332.0
2024-02-08 14:40:00,34.05,34.05,34.03,34.05,45252.0,32.0368,32.0368,32.018,32.0368,45252.0
2024-02-08 14:45:00,34.05,34.05,34.02,34.04,39665.0,32.0368,32.0368,32.0086,32.0274,39665.0
2024-02-08 14:50:00,34.04,34.1,34.03,34.1,80411.0,32.0274,32.0839,32.018,32.0839,80411.0
2024-02-08 14:55:00,34.1,34.12,34.09,34.09,30999.0,32.0839,32.1027,32.0744,32.0744,30999.0
2024-02-08 15:00:00,34.09,34.1,34.06,34.08,114533.0,32.0744,32.0839,32.0462,32.065,114533.0
2024-02-08 15:05:00,34.08,34.08,34.06,34.06,27172.0,32.065,32.065,32.0462,32.0462,27172.0
2024-02-08 15:10:00,34.06,34.1,34.06,34.08,65670.0,32.0462,32.0839,32.0462,32.065,65670.0
2024-02-08 15:15:00,34.08,34.14,34.08,34.12,34720.0,32.065,32.1215,32.065,32.1027,34720.0
2024-02-08 15:20:00,34.12,34.13,34.09,34.09,65204.0,32.1027,32.1121,32.0744,32.0744,65204.0
2024-02-08 15:25:00,34.09,34.1,34.07,34.09,37673.0,32.0744,32.0839,32.0556,32.0744,37673.0
2024-02-08 15:30:00,34.08,34.11,34.06,34.07,62057.0,32.065,32.0933,32.0462,32.0556,62057.0
2024-02-08 15:35:00,34.07,34.07,34.03,34.04,169146.0,32.0556,32.0556,32.018,32.0274,169146.0
2024-02-08 15:40:00,34.05,34.08,34.04,34.04,178581.0,32.0368,32.065,32.0274,32.0274,178581.0
2024-02-08 15:45:00,34.05,34.12,34.04,34.09,159883.0,32.0368,32.1027,32.0274,32.0744,159883.0
2024-02-08 15:50:00,34.1,34.12,34.05,34.05,200617.0,32.0839,32.1027,32.0368,32.0368,200617.0
2024-02-08 15:55:00,34.06,34.08,34.03,34.04,517578.0,32.0462,32.065,32.018,32.0274,517578.0
2024-02-09 09:30:00,34.02,34.1,34.0,34.09,57419.0,32.0086,32.0839,31.9898,32.0744,57419.0
2024-02-09 09:35:00,34.09,34.25,34.08,34.23,43044.0,32.0744,32.225,32.065,32.2062,43044.0
2024-02-09 09:40:00,34.23,34.27,34.17,34.18,36182.0,32.2062,32.2438,32.1497,32.1591,36182.0
2024-02-09 09:45:00,34.17,34.23,34.14,34.18,42606.0,32.1497,32.2062,32.1215,32.1591,42606.0
2024-02-09 09:50:00,34.19,34.19,34.15,34.16,19350.0,32.1685,32.1685,32.1309,32.1403,19350.0
2024-02-09 09:55:00,34.17,34.2,34.14,34.2,40213.0,32.1497,32.1779,32.1215,32.1779,40213.0
2024-02-09 10:00:00,34.19,34.27,34.16,34.26,28884.0,32.1685,32.2438,32.1403,32.2344,28884.0
2024-02-09 10:05:00,34.26,34.26,34.17,34.19,39272.0,32.2344,32.2344,32.1497,32.1685,39272.0
2024-02-09 10:10:00,34.18,34.25,34.15,34.2,39378.0,32.1591,32.225,32.1309,32.1779,39378.0
2024-02-09 10:15:00,34.19,34.2,34.05,34.07,60118.0,32.1685,32.1779,32.0368,32.0556,60118.0
2024-02-09 10:20:00,34.06,34.08,34.02,34.07,50534.0,32.0462,32.065,32.0086,32.0556,50534.0
2024-02-09 10:25:00,34.06,34.1,34.02,34.09,39779.0,32.0462,32.0839,32.0086,32.0744,39779.0
2024-02-09 10:30:00,34.09,34.15,34.08,34.08,31278.0,32.0744,32.1309,32.065,32.065,31278.0
2024-02-09 10:35:00,34.09,34.15,34.08,34.13,41232.0,32.0744,32.1309,32.065,32.1121,41232.0
2024-02-09 10:40:00,34.14,34.14,34.1,34.11,41219.0,32.1215,32.1215,32.0839,32.0933,41219.0
2024-02-09 10:45:00,34.1,34.14,34.06,34.07,48896.0,32.0839,32.1215,32.0462,32.0556,48896.0
2024-02-09 10:50:00,34.07,34.1,34.06,34.08,30501.0,32.0556,32.0839,32.0462,32.065,30501.0
2024-02-09 10:55:00,34.09,34.1,34.07,34.09,20259.0,32.0744,32.0839,32.0556,32.0744,20259.0
2024-02-09 11:00:00,34.08,34.1,34.05,34.09,32384.0,32.065,32.0839,32.0368,32.0744,32384.0
2024-02-09 11:05:00,34.09,34.1,34.04,34.05,64899.0,32.0744,32.0839,32.0274,32.0368,64899.0
2024-02-09 11:10:00,34.05,34.07,34.01,34.02,41761.0,32.0368,32.0556,31.9992,32.0086,41761.0
2024-02-09 11:15:00,34.02,34.04,34.0,34.02,24786.0,32.0086,32.0274,31.9898,32.0086,24786.0
2024-02-09 11:20:00,34.02,34.03,33.98,33.99,37949.0,32.0086,32.018,31.9709,31.9804,37949.0
2024-02-09 11:25:00,34.0,34.01,33.98,34.0,23732.0,31.9898,31.9992,31.9709,31.9898,23732.0
2024-02-09 11:30:00,34.01,34.01,33.92,33.94,72091.0,31.9992,31.9992,31.9145,31.9333,72091.0
2024-02-09 11:35:00,33.94,33.95,33.91,33.93,41709.0,31.9333,31.9427,31.9051,31.9239,41709.0
2024-02-09 11:40:00,33.93,33.94,33.9,33.91,48538.0,31.9239,31.9333,31.8957,31.9051,48538.0
2024-02-09 11:45:00,33.91,33.96,33.89,33.95,76769.0,31.9051,31.9521,31.8863,31.9427,76769.0
2024-02-09 11:50:00,33.95,33.97,33.92,33.95,31511.0,31.9427,31.9615,31.9145,31.9427,31511.0
2024-02-09 11:55:00,33.96,33.97,33.92,33.93,29556.0,31.9521,31.9615,31.9145,31.9239,29556.0
2024-02-09 12:00:00,33.93,33.97,33.93,33.97,38087.0,31.9239,31.9615,31.9239,31.9615,38087.0
2024-02-09 12:05:00,33.96,33.98,33.95,33.96,25631.0,31.9521,31.9709,31.9427,31.9521,25631.0
2024-02-09 12:10:00,33.96,33.97,33.94,33.95,25464.0,31.9521,31.9615,31.9333,31.9427,25464.0
2024-02-09 12:15:00,33.95,33.99,33.95,33.96,21116.0,31.9427,31.9804,31.9427,31.9521,21116.0
2024-02-09 12:20:00,33.96,33.97,33.95,33.97,26310.0,31.9521,31.9615,31.9427,31.9615,26310.0
2024-02-09 12:25:00,33.96,33.98,33.94,33.95,42569.0,31.9521,31.9709,31.9333,31.9427,42569.0
2024-02-09 12:30:00,33.96,33.97,33.93,33.93,25549.0,31.9521,31.9615,31.9239,31.9239,25549.0
2024-02-09 12:35:00,33.94,33.94,33.88,33.89,38280.0,31.9333,31.9333,31.8769,31.8863,38280.0
2024-02-09 12:40:00,33.88,33.9,33.87,33.9,24936.0,31.8769,31.8957,31.8675,31.8957,24936.0
2024-02-09 12:45:00,33.9,33.92,33.89,33.9,30541.0,31.8957,31.9145,31.8863,31.8957,30541.0
2024-02-09 12:50:00,33.9,33.91,33.87,33.89,39767.0,31.8957,31.9051,31.8675,31.8863,39767.0
2024-02-09 12:55:00,33.89,33.91,33.88,33.9,130710.0,31.8863,31.9051,31.8769,31.8957,130710.0
2024-02-09 13:00:00,33.9,33.91,33.85,33.88,68464.0,31.8957,31.9051,31.8486,31.8769,68464.0
2024-02-09 13:05:00,33.87,33.89,33.86,33.88,95887.0,31.8675,31.8863,31.858,31.8769,95887.0
2024-02-09 13:10:00,33.88,33.96,33.87,33.9,250448.0,31.8769,31.9521,31.8675,31.8957,250448.0
2024-02-09 13:15:00,33.89,33.93,33.89,33.93,41911.0,31.8863,31.9239,31.8863,31.9239,41911.0
2024-02-09 13:20:00,33.93,33.99,33.92,33.98,34418.0,31.9239,31.9804,31.9145,31.9709,34418.0
2024-02-09 13:25:00,33.99,33.99,33.96,33.98,27399.0,31.9804,31.9804,31.9521,31.9709,27399.0
2024-02-09 13:30:00,33.98,33.99,33.96,33.98,36929.0,31.9709,31.9804,31.9521,31.9709,36929.0
2024-02-09 13:35:00,33.97,33.97,33.92,33.93,57648.0,31.9615,31.9615,31.9145,31.9239,57648.0
2024-02-09 13:40:00,33.93,33.93,33.9,33.9,39080.0,31.9239,31.9239,31.8957,31.8957,39080.0
2024-02-09 13:45:00,33.9,33.93,33.88,33.91,71529.0,31.8957,31.9239,31.8769,31.9051,71529.0
2024-02-09 13:50:00,33.91,33.94,33.9,33.94,146921.0,31.9051,31.9333,31.8957,31.9333,146921.0
2024-02-09 13:55:00,33.93,34.03,33.93,34.02,91746.0,31.9239,32.018,31.9239,32.0086,91746.0
2024-02-09 14:00:00,34.02,34.07,34.02,34.05,47658.0,32.0086,32.0556,32.0086,32.0368,47658.0
2024-02-09 14:05:00,34.05,34.08,34.04,34.08,37904.0,32.0368,32.065,32.0274,32.065,37904.0
2024-02-09 14:10:00,34.08,34.08,34.04,34.07,37978.0,32.065,32.065,32.0274,32.0556,37978.0
2024-02-09 14:15:00,34.06,34.08,34.04,34.04,46675.0,32.0462,32.065,32.0274,32.0274,46675.0
2024-02-09 14:20:00,34.05,34.07,34.04,34.05,42095.0,32.0368,32.0556,32.0274,32.0368,42095.0
2024-02-09 14:25:00,34.05,34.07,34.04,34.04,28725.0,32.0368,32.0556,32.0274,32.0274,28725.0
2024-02-09 14:30:00,34.05,34.06,34.04,34.05,35131.0,32.0368,32.0462,32.0274,32.0368,35131.0
2024-02-09 14:35:00,34.06,34.06,34.03,34.03,34752.0,32.0462,32.0462,32.018,32.018,34752.0
2024-02-09 14:40:00,34.04,34.06,34.02,34.04,45617.0,32.0274,32.0462,32.0086,32.0274,45617.0
2024-02-09 14:45:00,34.05,34.06,34.02,34.02,39129.0,32.0368,32.0462,32.0086,32.0086,39129.0
2024-02-09 14:50:00,34.02,34.03,34.0,34.0,36440.0,32.0086,32.018,31.9898,31.9898,36440.0
2024-02-09 14:55:00,34.01,34.02,33.98,33.98,43095.0,31.9992,32.0086,31.9709,31.9709,43095.0
2024-02-09 15:00:00,33.98,33.98,33.93,33.96,66314.0,31.9709,31.9709,31.9239,31.9521,66314.0
2024-02-09 15:05:00,33.97,33.99,33.95,33.98,35594.0,31.9615,31.9804,31.9427,31.9709,35594.0
2024-02-09 15:10:00,33.98,33.99,33.95,33.98,41642.0,31.9709,31.9804,31.9427,31.9709,41642.0
2024-02-09 15:15:00,33.97,34.03,33.96,34.02,51672.0,31.9615,32.018,31.9521,32.0086,51672.0
2024-02-09 15:20:00,34.02,34.04,34.0,34.04,55743.0,32.0086,32.0274,31.9898,32.0274,55743.0
2024-02-09 15:25:00,34.04,34.1,34.03,34.09,65293.0,32.0274,32.0839,32.018,32.0744,65293.0
2024-02-09 15:30:00,34.09,34.1,34.04,34.05,104385.0,32.0744,32.0839,32.0274,32.0368,104385.0
2024-02-09 15:35:00,34.05,34.05,34.02,34.02,71118.0,32.0368,32.0368,32.0086,32.0086,71118.0
2024-02-09 15:40:00,34.02,34.03,33.99,34.0,118501.0,32.0086,32.018,31.9804,31.9898,118501.0
2024-02-09 15:45:00,33.99,34.0,33.96,33.98,152060.0,31.9804,31.9898,31.9521,31.9709,152060.0
2024-02-09 15:50:00,33.97,34.0,33.96,33.99,148775.0,31.9615,31.9898,31.9521,31.9804,148775.0
2024-02-09 15:55:00,33.99,34.04,33.98,34.04,396548.0,31.9804,32.0274,31.9709,32.0274,396548.0
2024-02-12 09:30:00,34.03,34.12,34.02,34.03,66029.0,32.018,32.1027,32.0086,32.018,66029.0
2024-02-12 09:35:00,34.02,34.14,34.01,34.13,45113.0,32.0086,32.1215,31.9992,32.1121,45113.0
2024-02-12 09:40:00,34.15,34.24,34.14,34.19,29983.0,32.1309,32.2156,32.1215,32.1685,29983.0
2024-02-12 09:45:00,34.19,34.24,34.16,34.2,111939.0,32.1685,32.2156,32.1403,32.1779,111939.0
2024-02-12 09:50:00,34.2,34.2,34.12,34.15,27806.0,32.1779,32.1779,32.1027,32.1309,27806.0
2024-02-12 09:55:00,34.16,34.19,34.14,34.16,30506.0,32.1403,32.1685,32.1215,32.1403,30506.0
2024-02-12 10:00:00,34.16,34.21,34.16,34.19,37141.0,32.1403,32.1874,32.1403,32.1685,37141.0
2024-02-12 10:05:00,34.19,34.22,34.15,34.15,26257.0,32.1685,32.1968,32.1309,32.1309,26257.0
2024-02-12 10:10:00,34.15,34.17,34.11,34.16,31346.0,32.1309,32.1497,32.0933,32.1403,31346.0
2024-02-12 10:15:00,34.17,34.18,34.12,34.14,43036.0,32.1497,32.1591,32.1027,32.1215,43036.0
2024-02-12 10:20:00,34.15,34.18,34.15,34.17,39393.0,32.1309,32.1591,32.1309,32.1497,39393.0
2024-02-12 10:25:00,34.17,34.21,34.16,34.2,29682.0,32.1497,32.1874,32.1403,32.1779,29682.0
2024-02-12 10:30:00,34.2,34.22,34.16,34.17,35371.0,32.1779,32.1968,32.1403,32.1497,35371.0
2024-02-12 10:35:00,34.17,34.18,34.15,34.18,47372.0,32.1497,32.1591,32.1309,32.1591,47372.0
2024-02-12 10:40:00,34.17,34.17,34.09,34.13,36088.0,32.1497,32.1497,32.0744,32.1121,36088.0
2024-02-12 10:45:00,34.12,34.17,34.12,34.14,35902.0,32.1027,32.1497,32.1027,32.1215,35902.0
2024-02-12 10:50:00,34.13,34.15,34.09,34.11,31611.0,32.1121,32.1309,32.0744,32.0933,31611.0
2024-02-12 10:55:00,34.1,34.12,34.08,34.1,34170.0,32.0839,32.1027,32.065,32.0839,34170.0
2024-02-12 11:00:00,34.1,34.12,34.07,34.12,43634.0,32.0839,32.1027,32.0556,32.1027,43634.0
2024-02-12 11:05:00,34.12,34.14,34.1,34.13,14432.0,32.1027,32.1215,32.0839,32.1121,14432.0
2024-02-12 11:10:00,34.13,34.16,34.12,34.16,18562.0,32.1121,32.1403,32.1027,32.1403,18562.0
2024-02-12 11:15:00,34.15,34.18,34.14,34.16,38065.0,32.1309,32.1591,32.1215,32.1403,38065.0
2024-02-12 11:20:00,34.15,34.2,34.14,34.19,25048.0,32.1309,32.1779,32.1215,32.1685,25048.0
2024-02-12 11:25:00,34.19,34.21,34.16,34.21,26684.0,32.1685,32.1874,32.1403,32.1874,26684.0
2024-02-12 11:30:00,34.2,34.24,34.19,34.22,34488.0,32.1779,32.2156,32.1685,32.1968,34488.0
2024-02-12 11:35:00,34.22,34.24,34.19,34.23,21412.0,32.1968,32.2156,32.1685,32.2062,21412.0
2024-02-12 11:40:00,34.23,34.28,34.21,34.27,32130.0,32.2062,32.2532,32.1874,32.2438,32130.0
2024-02-12 11:45:00,34.27,34.31,34.25,34.31,24938.0,32.2438,32.2814,32.225,32.2814,24938.0
2024-02-12 11:50:00,34.3,34.32,34.3,34.31,25218.0,32.272,32.2908,32.272,32.2814,25218.0
2024-02-12 11:55:00,34.31,34.39,34.3,34.39,38934.0,32.2814,32.3567,32.272,32.3567,38934.0
2024-02-12 12:00:00,34.38,34.4,34.35,34.37,41305.0,32.3473,32.3661,32.3191,32.3379,41305.0
2024-02-12 12:05:00,34.37,34.4,34.36,34.36,27648.0,32.3379,32.3661,32.3285,32.3285,27648.0
2024-02-12 12:10:00,34.37,34.41,34.36,34.38,22612.0,32.3379,32.3755,32.3285,32.3473,22612.0
2024-02-12 12:15:00,34.38,34.38,34.32,34.33,38569.0,32.3473,32.3473,32.2908,32.3003,38569.0
2024-02-12 12:20:00,34.33,34.33,34.29,34.31,144709.0,32.3003,32.3003,32.2626,32.2814,144709.0
2024-02-12 12:25:00,34.3,34.31,34.3,34.3,47661.0,32.272,32.2814,32.272,32.272,47661.0
2024-02-12 12:30:00,34.3,34.32,34.28,34.32,46392.0,32.272,32.2908,32.2532,32.2908,46392.0
2024-02-12 12:35:00,34.3,34.32,34.29,34.3,20495.0,32.272,32.2908,32.2626,32.272,20495.0
2024-02-12 12:40:00,34.3,34.31,34.28,34.3,25761.0,32.272,32.2814,32.2532,32.272,25761.0
2024-02-12 12:45:00,34.3,34.34,34.29,34.33,32429.0,32.272,32.3097,32.2626,32.3003,32429.0
2024-02-12 12:50:00,34.33,34.36,34.33,34.36,14145.0,32.3003,32.3285,32.3003,32.3285,14145.0
2024-02-12 12:55:00,34.35,34.36,34.32,34.34,27116.0,32.3191,32.3285,32.2908,32.3097,27116.0
2024-02-12 13:00:00,34.34,34.38,34.34,34.38,16076.0,32.3097,32.3473,32.3097,32.3473,16076.0
2024-02-12 13:05:00,34.37,34.41,34.36,34.39,36737.0,32.3379,32.3755,32.3285,32.3567,36737.0
2024-02-12 13:10:00,34.39,34.41,34.36,34.38,15361.0,32.3567,32.3755,32.3285,32.3473,15361.0
2024-02-12 13:15:00,34.38,34.41,34.37,34.41,24671.0,32.3473,32.3755,32.3379,32.3755,24671.0
2024-02-12 13:20:00,34.41,34.42,34.38,34.39,28957.0,32.3755,32.3849,32.3473,32.3567,28957.0
2024-02-12 13:25:00,34.4,34.4,34.38,34.4,19056.0,32.3661,32.3661,32.3473,32.3661,19056.0
2024-02-12 13:30:00,34.4,34.47,34.4,34.46,50522.0,32.3661,32.432,32.3661,32.4226,50522.0
2024-02-12 13:35:00,34.45,34.48,34.44,34.44,31192.0,32.4132,32.4414,32.4038,32.4038,31192.0
2024-02-12 13:40:00,34.45,34.48,34.44,34.46,21170.0,32.4132,32.4414,32.4038,32.4226,21170.0
2024-02-12 13:45:00,34.46,34.47,34.44,34.47,18037.0,32.4226,32.432,32.4038,32.432,18037.0
2024-02-12 13:50:00,34.47,34.49,34.44,34.46,22907.0,32.432,32.4508,32.4038,32.4226,22907.0
2024-02-12 13:55:00,34.45,34.46,34.42,34.44,22659.0,32.4132,32.4226,32.3849,32.4038,22659.0
2024-02-12 14:00:00,34.43,34.47,34.42,34.46,38874.0,32.3943,32.432,32.3849,32.4226,38874.0
2024-02-12 14:05:00,34.46,34.49,34.45,34.48,30372.0,32.4226,32.4508,32.4132,32.4414,30372.0
2024-02-12 14:10:00,34.48,34.5,34.47,34.5,21541.0,32.4414,32.4602,32.432,32.4602,21541.0
2024-02-12 14:15:00,34.5,34.51,34.45,34.45,40748.0,32.4602,32.4696,32.4132,32.4132,40748.0
2024-02-12 14:20:00,34.45,34.47,34.43,34.47,56774.0,32.4132,32.432,32.3943,32.432,56774.0
2024-02-12 14:25:00,34.47,34.49,34.46,34.49,28097.0,32.432,32.4508,32.4226,32.4508,28097.0
2024-02-12 14:30:00,34.49,34.5,34.46,34.47,48124.0,32.4508,32.4602,32.4226,32.432,48124.0
2024-02-12 14:35:00,34.47,34.5,34.46,34.49,22847.0,32.432,32.4602,32.4226,32.4508,22847.0
2024-02-12 14:40:00,34.49,34.5,34.46,34.48,26796.0,32.4508,32.4602,32.4226,32.4414,26796.0
2024-02-12 14:45:00,34.47,34.49,34.45,34.47,42433.0,32.432,32.4508,32.4132,32.432,42433.0
2024-02-12 14:50:00,34.46,34.49,34.46,34.48,27520.0,32.4226,32.4508,32.4226,32.4414,27520.0
2024-02-12 14:55:00,34.48,34.52,34.48,34.5,77523.0,32.4414,32.479,32.4414,32.4602,77523.0
2024-02-12 15:00:00,34.5,34.51,34.48,34.49,49544.0,32.4602,32.4696,32.4414,32.4508,49544.0
2024-02-12 15:05:00,34.5,34.51,34.47,34.47,34471.0,32.4602,32.4696,32.432,32.432,34471.0
2024-02-12 15:10:00,34.47,34.5,34.46,34.5,40109.0,32.432,32.4602,32.4226,32.4602,40109.0
2024-02-12 15:15:00,34.5,34.5,34.48,34.5,34405.0,32.4602,32.4602,32.4414,32.4602,34405.0
2024-02-12 15:20:00,34.49,34.5,34.45,34.45,81711.0,32.4508,32.4602,32.4132,32.4132,81711.0
2024-02-12 15:25:00,34.45,34.48,34.45,34.47,43359.0,32.4132,32.4414,32.4132,32.432,43359.0
2024-02-12 15:30:00,34.47,34.5,34.45,34.47,87509.0,32.432,32.4602,32.4132,32.432,87509.0
2024-02-12 15:35:00,34.48,34.51,34.46,34.5,65174.0,32.4414,32.4696,32.4226,32.4602,65174.0
2024-02-12 15:40:00,34.49,34.51,34.48,34.51,83678.0,32.4508,32.4696,32.4414,32.4696,83678.0
2024-02-12 15:45:00,34.51,34.52,34.49,34.51,88119.0,32.4696,32.479,32.4508,32.4696,88119.0
2024-02-12 15:50:00,34.5,34.52,34.49,34.52,254285.0,32.4602,32.479,32.4508,32.479,254285.0
2024-02-12 15:55:00,34.52,34.59,34.51,34.55,672487.0,32.479,32.5449,32.4696,32.5072,672487.0
2024-02-13 09:30:00,34.56,34.69,34.41,34.53,179665.0,32.5167,32.639,32.3755,32.4884,179665.0
2024-02-13 09:35:00,34.53,34.58,34.42,34.43,87691.0,32.4884,32.5355,32.3849,32.3943,87691.0
2024-02-13 09:40:00,34.42,34.5,34.34,34.36,100782.0,32.3849,32.4602,32.3097,32.3285,100782.0
2024-02-13 09:45:00,34.37,34.38,34.26,34.28,48057.0,32.3379,32.3473,32.2344,32.2532,48057.0
2024-02-13 09:50:00,34.31,34.34,34.23,34.28,66114.0,32.2814,32.3097,32.2062,32.2532,66114.0
2024-02-13 09:55:00,34.28,34.31,34.24,34.25,95315.0,32.2532,32.2814,32.2156,32.225,95315.0
2024-02-13 10:00:00,34.26,34.3,34.23,34.28,88916.0,32.2344,32.272,32.2062,32.2532,88916.0
2024-02-13 10:05:00,34.27,34.27,34.14,34.15,88884.0,32.2438,32.2438,32.1215,32.1309,88884.0
2024-02-13 10:10:00,34.15,34.16,34.06,34.14,79329.0,32.1309,32.1403,32.0462,32.1215,79329.0
2024-02-13 10:15:00,34.14,34.16,34.06,34.07,38857.0,32.1215,32.1403,32.0462,32.0556,38857.0
2024-02-13 10:20:00,34.07,34.09,33.99,34.0,92464.0,32.0556,32.0744,31.9804,31.9898,92464.0
2024-02-13 10:25:00,34.0,34.07,34.0,34.01,75717.0,31.9898,32.0556,31.9898,31.9992,75717.0
2024-02-13 10:30:00,34.0,34.02,33.96,33.97,95422.0,31.9898,32.0086,31.9521,31.9615,95422.0
2024-02-13 10:35:00,33.98,33.99,33.94,33.98,112442.0,31.9709,31.9804,31.9333,31.9709,112442.0
2024-02-13 10:40:00,33.97,33.99,33.94,33.95,67873.0,31.9615,31.9804,31.9333,31.9427,67873.0
2024-02-13 10:45:00,33.95,34.08,33.94,34.08,98731.0,31.9427,32.065,31.9333,32.065,98731.0
2024-02-13 10:50:00,34.08,34.15,34.08,34.12,132312.0,32.065,32.1309,32.065,32.1027,132312.0
2024-02-13 10:55:00,34.11,34.17,34.11,34.15,84893.0,32.0933,32.1497,32.0933,32.1309,84893.0
2024-02-13 11:00:00,34.15,34.18,34.12,34.18,522773.0,32.1309,32.1591,32.1027,32.1591,522773.0
2024-02-13 11:05:00,34.18,34.27,34.17,34.27,126629.0,32.1591,32.2438,32.1497,32.2438,126629.0
2024-02-13 11:10:00,34.27,34.29,34.23,34.28,80071.0,32.2438,32.2626,32.2062,32.2532,80071.0
2024-02-13 11:15:00,34.29,34.31,34.24,34.3,111736.0,32.2626,32.2814,32.2156,32.272,111736.0
2024-02-13 11:20:00,34.3,34.38,34.28,34.34,86964.0,32.272,32.3473,32.2532,32.3097,86964.0
2024-02-13 11:25:00,34.35,34.36,34.23,34.26,37875.0,32.3191,32.3285,32.2062,32.2344,37875.0
2024-02-13 11:30:00,34.25,34.31,34.25,34.29,51919.0,32.225,32.2814,32.225,32.2626,51919.0
2024-02-13 11:35:00,34.29,34.32,34.26,34.29,89047.0,32.2626,32.2908,32.2344,32.2626,89047.0
2024-02-13 11:40:00,34.29,34.29,34.25,34.27,52566.0,32.2626,32.2626,32.225,32.2438,52566.0
2024-02-13 11:45:00,34.27,34.29,34.21,34.22,33984.0,32.2438,32.2626,32.1874,32.1968,33984.0
2024-02-13 11:50:00,34.21,34.24,34.18,34.24,38361.0,32.1874,32.2156,32.1591,32.2156,38361.0
2024-02-13 11:55:00,34.24,34.28,34.23,34.26,53761.0,32.2156,32.2532,32.2062,32.2344,53761.0
2024-02-13 12:00:00,34.26,34.29,34.24,34.29,22389.0,32.2344,32.2626,32.2156,32.2626,22389.0
2024-02-13 12:05:00,34.29,34.3,34.27,34.29,83667.0,32.2626,32.272,32.2438,32.2626,83667.0
2024-02-13 12:10:00,34.29,34.32,34.24,34.27,136134.0,32.2626,32.2908,32.2156,32.2438,136134.0
2024-02-13 12:15:00,34.27,34.29,34.23,34.23,32711.0,32.2438,32.2626,32.2062,32.2062,32711.0
2024-02-13 12:20:00,34.24,34.27,34.22,34.26,41490.0,32.2156,32.2438,32.1968,32.2344,41490.0
2024-02-13 12:25:00,34.26,34.28,34.24,34.25,38065.0,32.2344,32.2532,32.2156,32.225,38065.0
2024-02-13 12:30:00,34.25,34.27,34.23,34.25,24357.0,32.225,32.2438,32.2062,32.225,24357.0
2024-02-13 12:35:00,34.25,34.31,34.24,34.3,28169.0,32.225,32.2814,32.2156,32.272,28169.0
2024-02-13 12:40:00,34.3,34.31,34.28,34.3,32817.0,32.272,32.2814,32.2532,32.272,32817.0
2024-02-13 12:45:00,34.3,34.33,34.28,34.32,33886.0,32.272,32.3003,32.2532,32.2908,33886.0
2024-02-13 12:50:00,34.32,34.4,34.32,34.39,114175.0,32.2908,32.3661,32.2908,32.3567,114175.0
2024-02-13 12:55:00,34.39,34.39,34.32,34.34,46363.0,32.3567,32.3567,32.2908,32.3097,46363.0
2024-02-13 13:00:00,34.33,34.34,34.29,34.33,50442.0,32.3003,32.3097,32.2626,32.3003,50442.0
2024-02-13 13:05:00,34.32,34.32,34.29,34.3,43424.0,32.2908,32.2908,32.2626,32.272,43424.0
2024-02-13 13:10:00,34.3,34.3,34.25,34.25,90276.0,32.272,32.272,32.225,32.225,90276.0
2024-02-13 13:15:00,34.25,34.26,34.24,34.26,23107.0,32.225,32.2344,32.2156,32.2344,23107.0
2024-02-13 13:20:00,34.26,34.27,34.23,34.23,53146.0,32.2344,32.2438,32.2062,32.2062,53146.0
2024-02-13 13:25:00,34.23,34.29,34.23,34.27,63446.0,32.2062,32.2626,32.2062,32.2438,63446.0
2024-02-13 13:30:00,34.28,34.28,34.21,34.21,29463.0,32.2532,32.2532,32.1874,32.1874,29463.0
2024-02-13 13:35:00,34.21,34.23,34.2,34.23,18275.0,32.1874,32.2062,32.1779,32.2062,18275.0
2024-02-13 13:40:00,34.23,34.23,34.19,34.2,24399.0,32.2062,32.2062,32.1685,32.1779,24399.0
2024-02-13 13:45:00,34.2,34.21,34.18,34.19,37436.0,32.1779,32.1874,32.1591,32.1685,37436.0
2024-02-13 13:50:00,34.19,34.2,34.14,34.16,50171.0,32.1685,32.1779,32.1215,32.1403,50171.0
2024-02-13 13:55:00,34.16,34.18,34.14,34.18,61701.0,32.1403,32.1591,32.1215,32.1591,61701.0
2024-02-13 14:00:00,34.18,34.18,34.12,34.15,29556.0,32.1591,32.1591,32.1027,32.1309,29556.0
2024-02-13 14:05:00,34.15,34.15,34.12,34.14,32075.0,32.1309,32.1309,32.1027,32.1215,32075.0
2024-02-13 14:10:00,34.14,34.14,34.1,34.12,50685.0,32.1215,32.1215,32.0839,32.1027,50685.0
2024-02-13 14:15:00,34.11,34.15,34.1,34.14,44714.0,32.0933,32.1309,32.0839,32.1215,44714.0
2024-02-13 14:20:00,34.14,34.16,34.13,34.13,35678.0,32.1215,32.1403,32.1121,32.1121,35678.0
2024-02-13 14:25:00,34.14,34.15,34.08,34.09,58139.0,32.1215,32.1309,32.065,32.0744,58139.0
2024-02-13 14:30:00,34.09,34.11,34.05,34.09,81398.0,32.0744,32.0933,32.0368,32.0744,81398.0
2024-02-13 14:35:00,34.09,34.09,34.02,34.03,173541.0,32.0744,32.0744,32.0086,32.018,173541.0
2024-02-13 14:40:00,34.04,34.04,33.92,33.96,113675.0,32.0274,32.0274,31.9145,31.9521,113675.0
2024-02-13 14:45:00,33.98,34.0,33.92,33.92,78339.0,31.9709,31.9898,31.9145,31.9145,78339.0
2024-02-13 14:50:00,33.92,33.93,33.86,33.9,81027.0,31.9145,31.9239,31.858,31.8957,81027.0
2024-02-13 14:55:00,33.89,33.91,33.76,33.9,240137.0,31.8863,31.9051,31.764,31.8957,240137.0
2024-02-13 15:00:00,33.91,33.91,33.86,33.88,69756.0,31.9051,31.9051,31.858,31.8769,69756.0
2024-02-13 15:05:00,33.88,33.9,33.86,33.9,62039.0,31.8769,31.8957,31.858,31.8957,62039.0
2024-02-13 15:10:00,33.9,33.91,33.87,33.89,67884.0,31.8957,31.9051,31.8675,31.8863,67884.0
2024-02-13 15:15:00,33.88,33.91,33.88,33.88,59932.0,31.8769,31.9051,31.8769,31.8769,59932.0
2024-02-13 15:20:00,33.88,33.92,33.87,33.9,69166.0,31.8769,31.9145,31.8675,31.8957,69166.0
2024-02-13 15:25:00,33.91,33.94,33.88,33.9,73874.0,31.9051,31.9333,31.8769,31.8957,73874.0
2024-02-13 15:30:00,33.9,33.96,33.89,33.95,129880.0,31.8957,31.9521,31.8863,31.9427,129880.0
2024-02-13 15:35:00,33.95,33.97,33.94,33.95,95995.0,31.9427,31.9615,31.9333,31.9427,95995.0
2024-02-13 15:40:00,33.96,34.01,33.96,34.01,71739.0,31.9521,31.9992,31.9521,31.9992,71739.0
2024-02-13 15:45:00,34.01,34.02,33.99,34.01,136348.0,31.9992,32.0086,31.9804,31.9992,136348.0
2024-02-13 15:50:00,34.01,34.06,34.0,34.06,226743.0,31.9992,32.0462,31.9898,32.0462,226743.0
2024-02-13 15:55:00,34.05,34.09,34.01,34.03,713367.0,32.0368,32.0744,31.9992,32.018,713367.0
2024-02-14 09:30:00,34.15,34.15,33.16,33.33,383035.0,32.1309,32.1309,31.1994,31.3594,383035.0
2024-02-14 09:35:00,33.35,33.36,32.73,32.82,265902.0,31.3782,31.3876,30.7949,30.8795,265902.0
2024-02-14 09:40:00,32.82,33.39,32.65,33.39,315371.0,30.8795,31.4158,30.7196,31.4158,315371.0
2024-02-14 09:45:00,33.39,33.43,33.21,33.4,520313.0,31.4158,31.4535,31.2465,31.4252,520313.0
2024-02-14 09:50:00,33.4,33.53,33.3,33.34,244927.0,31.4252,31.5476,31.3312,31.3688,244927.0
2024-02-14 09:55:00,33.34,33.35,33.18,33.21,173714.0,31.3688,31.3782,31.2182,31.2465,173714.0
2024-02-14 10:00:00,33.2,33.28,33.12,33.24,203813.0,31.2371,31.3123,31.1618,31.2747,203813.0
2024-02-14 10:05:00,33.21,33.26,33.04,33.05,162447.0,31.2465,31.2935,31.0865,31.0959,162447.0
2024-02-14 10:10:00,33.05,33.17,33.0,33.0,192308.0,31.0959,31.2088,31.0489,31.0489,192308.0
2024-02-14 10:15:00,33.01,33.01,32.84,32.95,160759.0,31.0583,31.0583,30.8984,31.0018,160759.0
2024-02-14 10:20:00,32.97,33.23,32.92,33.22,136897.0,31.0207,31.2653,30.9736,31.2559,136897.0
2024-02-14 10:25:00,33.21,33.36,33.19,33.29,233159.0,31.2465,31.3876,31.2277,31.3217,233159.0
2024-02-14 10:30:00,33.29,33.31,33.09,33.11,162835.0,31.3217,31.3406,31.1336,31.1524,162835.0
2024-02-14 10:35:00,33.11,33.15,32.98,32.99,192459.0,31.1524,31.19,31.0301,31.0395,192459.0
2024-02-14 10:40:00,32.98,33.01,32.91,32.99,231418.0,31.0301,31.0583,30.9642,31.0395,231418.0
2024-02-14 10:45:00,33.0,33.01,32.78,32.81,149157.0,31.0489,31.0583,30.8419,30.8701,149157.0
2024-02-14 10:50:00,32.81,32.82,32.65,32.69,183995.0,30.8701,30.8795,30.7196,30.7572,183995.0
2024-02-14 10:55:00,32.69,32.82,32.67,32.82,170113.0,30.7572,30.8795,30.7384,30.8795,170113.0
2024-02-14 11:00:00,32.82,32.95,32.81,32.82,73347.0,30.8795,31.0018,30.8701,30.8795,73347.0
2024-02-14 11:05:00,32.82,32.95,32.81,32.9,206853.0,30.8795,31.0018,30.8701,30.9548,206853.0
2024-02-14 11:10:00,32.9,32.94,32.86,32.91,59543.0,30.9548,30.9924,30.9172,30.9642,59543.0
2024-02-14 11:15:00,32.91,33.02,32.9,32.95,73890.0,30.9642,31.0677,30.9548,31.0018,73890.0
2024-02-14 11:20:00,32.95,32.96,32.79,32.81,154944.0,31.0018,31.0113,30.8513,30.8701,154944.0
2024-02-14 11:25:00,32.82,32.82,32.74,32.79,109958.0,30.8795,30.8795,30.8043,30.8513,109958.0
2024-02-14 11:30:00,32.78,32.82,32.73,32.79,108257.0,30.8419,30.8795,30.7949,30.8513,108257.0
2024-02-14 11:35:00,32.79,32.9,32.78,32.89,93055.0,30.8513,30.9548,30.8419,30.9454,93055.0
2024-02-14 11:40:00,32.89,32.89,32.83,32.84,78562.0,30.9454,30.9454,30.8889,30.8984,78562.0
2024-02-14 11:45:00,32.84,32.9,32.82,32.9,113463.0,30.8984,30.9548,30.8795,30.9548,113463.0
2024-02-14 11:50:00,32.9,32.96,32.89,32.94,103248.0,30.9548,31.0113,30.9454,30.9924,103248.0
2024-02-14 11:55:00,32.94,32.94,32.77,32.79,131845.0,30.9924,30.9924,30.8325,30.8513,131845.0
2024-02-14 12:00:00,32.78,32.79,32.74,32.77,136776.0,30.8419,30.8513,30.8043,30.8325,136776.0
2024-02-14 12:05:00,32.76,32.78,32.74,32.77,99452.0,30.8231,30.8419,30.8043,30.8325,99452.0
2024-02-14 12:10:00,32.77,32.86,32.77,32.86,132857.0,30.8325,30.9172,30.8325,30.9172,132857.0
2024-02-14 12:15:00,32.86,32.9,32.82,32.88,101001.0,30.9172,30.9548,30.8795,30.936,101001.0
2024-02-14 12:20:00,32.87,32.89,32.84,32.89,70919.0,30.9266,30.9454,30.8984,30.9454,70919.0
2024-02-14 12:25:00,32.88,32.89,32.76,32.77,92159.0,30.936,30.9454,30.8231,30.8325,92159.0
2024-02-14 12:30:00,32.77,32.8,32.76,32.78,89532.0,30.8325,30.8607,30.8231,30.8419,89532.0
2024-02-14 12:35:00,32.78,32.83,32.77,32.82,65120.0,30.8419,30.8889,30.8325,30.8795,65120.0
2024-02-14 12:40:00,32.82,32.82,32.71,32.82,147597.0,30.8795,30.8795,30.776,30.8795,147597.0
2024-02-14 12:45:00,32.81,32.87,32.79,32.87,70513.0,30.8701,30.9266,30.8513,30.9266,70513.0
2024-02-14 12:50:00,32.87,32.89,32.84,32.87,73660.0,30.9266,30.9454,30.8984,30.9266,73660.0
2024-02-14 12:55:00,32.87,32.9,32.82,32.82,143932.0,30.9266,30.9548,30.8795,30.8795,143932.0
2024-02-14 13:00:00,32.83,32.86,32.82,32.84,69578.0,30.8889,30.9172,30.8795,30.8984,69578.0
2024-02-14 13:05:00,32.84,32.88,32.82,32.84,72523.0,30.8984,30.936,30.8795,30.8984,72523.0
2024-02-14 13:10:00,32.84,32.85,32.75,32.78,67139.0,30.8984,30.9078,30.8137,30.8419,67139.0
2024-02-14 13:15:00,32.79,32.86,32.78,32.84,66721.0,30.8513,30.9172,30.8419,30.8984,66721.0
2024-02-14 13:20:00,32.84,32.86,32.79,32.82,53709.0,30.8984,30.9172,30.8513,30.8795,53709.0
2024-02-14 13:25:00,32.82,32.9,32.8,32.89,119689.0,30.8795,30.9548,30.8607,30.9454,119689.0
2024-02-14 13:30:00,32.9,33.02,32.89,33.01,79951.0,30.9548,31.0677,30.9454,31.0583,79951.0
2024-02-14 13:35:00,33.01,33.07,32.94,32.95,89465.0,31.0583,31.1148,30.9924,31.0018,89465.0
2024-02-14 13:40:00,32.95,33.0,32.9,32.96,121198.0,31.0018,31.0489,30.9548,31.0113,121198.0
2024-02-14 13:45:00,32.95,32.97,32.84,32.84,49606.0,31.0018,31.0207,30.8984,30.8984,49606.0
2024-02-14 13:50:00,32.84,32.9,32.81,32.89,251184.0,30.8984,30.9548,30.8701,30.9454,251184.0
2024-02-14 13:55:00,32.89,32.92,32.85,32.91,48087.0,30.9454,30.9736,30.9078,30.9642,48087.0
2024-02-14 14:00:00,32.91,32.92,32.86,32.87,55207.0,30.9642,30.9736,30.9172,30.9266,55207.0
2024-02-14 14:05:00,32.86,32.89,32.71,32.73,97834.0,30.9172,30.9454,30.776,30.7949,97834.0
2024-02-14 14:10:00,32.72,32.83,32.72,32.83,105589.0,30.7854,30.8889,30.7854,30.8889,105589.0
2024-02-14 14:15:00,32.83,32.86,32.8,32.86,84381.0,30.8889,30.9172,30.8607,30.9172,84381.0
2024-02-14 14:20:00,32.86,32.93,32.86,32.93,68419.0,30.9172,30.983,30.9172,30.983,68419.0
2024-02-14 14:25:00,32.93,33.03,32.92,33.02,62530.0,30.983,31.0771,30.9736,31.0677,62530.0
2024-02-14 14:30:00,33.02,33.08,33.01,33.05,99575.0,31.0677,31.1242,31.0583,31.0959,99575.0
2024-02-14 14:35:00,33.04,33.14,33.03,33.14,84308.0,31.0865,31.1806,31.0771,31.1806,84308.0
2024-02-14 14:40:00,33.14,33.15,33.11,33.12,50078.0,31.1806,31.19,31.1524,31.1618,50078.0
2024-02-14 14:45:00,33.12,33.2,33.1,33.2,133666.0,31.1618,31.2371,31.143,31.2371,133666.0
2024-02-14 14:50:00,33.2,33.2,33.02,33.02,168559.0,31.2371,31.2371,31.0677,31.0677,168559.0
2024-02-14 14:55:00,33.02,33.04,32.99,33.03,111599.0,31.0677,31.0865,31.0395,31.0771,111599.0
2024-02-14 15:00:00,33.02,33.08,33.0,33.08,107725.0,31.0677,31.1242,31.0489,31.1242,107725.0
2024-02-14 15:05:00,33.07,33.08,33.0,33.0,103299.0,31.1148,31.1242,31.0489,31.0489,103299.0
2024-02-14 15:10:00,33.0,33.01,32.96,32.97,194618.0,31.0489,31.0583,31.0113,31.0207,194618.0
2024-02-14 15:15:00,32.98,33.04,32.97,33.02,141503.0,31.0301,31.0865,31.0207,31.0677,141503.0
2024-02-14 15:20:00,33.02,33.03,32.98,32.99,85829.0,31.0677,31.0771,31.0301,31.0395,85829.0
2024-02-14 15:25:00,33.0,33.01,32.93,32.93,133723.0,31.0489,31.0583,30.983,30.983,133723.0
2024-02-14 15:30:00,32.93,32.97,32.88,32.92,155254.0,30.983,31.0207,30.936,30.9736,155254.0
2024-02-14 15:35:00,32.93,33.0,32.91,32.98,134658.0,30.983,31.0489,30.9642,31.0301,134658.0
2024-02-14 15:40:00,32.98,33.02,32.95,33.02,124440.0,31.0301,31.0677,31.0018,31.0677,124440.0
2024-02-14 15:45:00,33.01,33.13,33.01,33.12,301665.0,31.0583,31.1712,31.0583,31.1618,301665.0
2024-02-14 15:50:00,33.12,33.12,33.04,33.09,378113.0,31.1618,31.1618,31.0865,31.1336,378113.0
2024-02-14 15:55:00,33.09,33.1,33.01,33.05,850127.0,31.1336,31.143,31.0583,31.0959,850127.0
2024-02-15 09:30:00,33.03,33.59,33.03,33.39,197847.0,31.0771,31.604,31.0771,31.4158,197847.0
2024-02-15 09:35:00,33.4,33.61,33.31,33.53,165360.0,31.4252,31.6228,31.3406,31.5476,165360.0
2024-02-15 09:40:00,33.53,33.62,33.47,33.57,108739.0,31.5476,31.6322,31.4911,31.5852,108739.0
2024-02-15 09:45:00,33.58,33.83,33.58,33.81,139865.0,31.5946,31.8298,31.5946,31.811,139865.0
2024-02-15 09:50:00,33.82,33.84,33.68,33.69,148169.0,31.8204,31.8392,31.6887,31.6981,148169.0
2024-02-15 09:55:00,33.69,33.72,33.57,33.6,206413.0,31.6981,31.7263,31.5852,31.6134,206413.0
2024-02-15 10:00:00,33.6,33.61,33.44,33.47,131541.0,31.6134,31.6228,31.4629,31.4911,131541.0
2024-02-15 10:05:00,33.47,33.55,33.45,33.53,132434.0,31.4911,31.5664,31.4723,31.5476,132434.0
2024-02-15 10:10:00,33.54,33.61,33.48,33.53,144854.0,31.557,31.6228,31.5005,31.5476,144854.0
2024-02-15 10:15:00,33.53,33.63,33.52,33.63,133864.0,31.5476,31.6416,31.5381,31.6416,133864.0
2024-02-15 10:20:00,33.63,33.65,33.58,33.58,251073.0,31.6416,31.6605,31.5946,31.5946,251073.0
2024-02-15 10:25:00,33.59,33.62,33.56,33.59,112100.0,31.604,31.6322,31.5758,31.604,112100.0
2024-02-15 10:30:00,33.59,33.6,33.45,33.48,132211.0,31.604,31.6134,31.4723,31.5005,132211.0
2024-02-15 10:35:00,33.48,33.67,33.48,33.59,100817.0,31.5005,31.6793,31.5005,31.604,100817.0
2024-02-15 10:40:00,33.59,33.6,33.54,33.57,76890.0,31.604,31.6134,31.557,31.5852,76890.0
2024-02-15 10:45:00,33.58,33.58,33.51,33.55,125621.0,31.5946,31.5946,31.5287,31.5664,125621.0
2024-02-15 10:50:00,33.55,33.66,33.54,33.66,121967.0,31.5664,31.6699,31.557,31.6699,121967.0
2024-02-15 10:55:00,33.66,33.73,33.66,33.68,95048.0,31.6699,31.7357,31.6699,31.6887,95048.0
2024-02-15 11:00:00,33.68,33.7,33.63,33.69,73226.0,31.6887,31.7075,31.6416,31.6981,73226.0
2024-02-15 11:05:00,33.69,33.72,33.66,33.69,157435.0,31.6981,31.7263,31.6699,31.6981,157435.0
2024-02-15 11:10:00,33.69,33.73,33.68,33.72,107187.0,31.6981,31.7357,31.6887,31.7263,107187.0
2024-02-15 11:15:00,33.73,33.85,33.7,33.85,124323.0,31.7357,31.8486,31.7075,31.8486,124323.0
2024-02-15 11:20:00,33.84,33.85,33.77,33.79,76291.0,31.8392,31.8486,31.7734,31.7922,76291.0
2024-02-15 11:25:00,33.79,33.85,33.76,33.82,103015.0,31.7922,31.8486,31.764,31.8204,103015.0
2024-02-15 11:30:00,33.82,33.85,33.77,33.78,106777.0,31.8204,31.8486,31.7734,31.7828,106777.0
2024-02-15 11:35:00,33.79,33.92,33.78,33.91,115267.0,31.7922,31.9145,31.7828,31.9051,115267.0
2024-02-15 11:40:00,33.91,33.93,33.87,33.88,77345.0,31.9051,31.9239,31.8675,31.8769,77345.0
2024-02-15 11:45:00,33.88,33.93,33.87,33.92,27772.0,31.8769,31.9239,31.8675,31.9145,27772.0
2024-02-15 11:50:00,33.93,33.93,33.87,33.88,44739.0,31.9239,31.9239,31.8675,31.8769,44739.0
2024-02-15 11:55:00,33.88,33.9,33.86,33.89,36298.0,31.8769,31.8957,31.858,31.8863,36298.0
2024-02-15 12:00:00,33.88,33.95,33.87,33.94,34427.0,31.8769,31.9427,31.8675,31.9333,34427.0
2024-02-15 12:05:00,33.94,33.97,33.93,33.93,39595.0,31.9333,31.9615,31.9239,31.9239,39595.0
2024-02-15 12:10:00,33.93,33.95,33.89,33.89,45662.0,31.9239,31.9427,31.8863,31.8863,45662.0
2024-02-15 12:15:00,33.89,33.95,33.89,33.94,35039.0,31.8863,31.9427,31.8863,31.9333,35039.0
2024-02-15 12:20:00,33.93,33.96,33.91,33.94,40073.0,31.9239,31.9521,31.9051,31.9333,40073.0
2024-02-15 12:25:00,33.94,33.98,33.94,33.98,36165.0,31.9333,31.9709,31.9333,31.9709,36165.0
2024-02-15 12:30:00,33.98,34.0,33.98,33.99,34893.0,31.9709,31.9898,31.9709,31.9804,34893.0
2024-02-15 12:35:00,34.0,34.05,33.99,34.03,70252.0,31.9898,32.0368,31.9804,32.018,70252.0
2024-02-15 12:40:00,34.03,34.05,33.98,33.98,51963.0,32.018,32.0368,31.9709,31.9709,51963.0
2024-02-15 12:45:00,33.98,33.99,33.93,33.95,93345.0,31.9709,31.9804,31.9239,31.9427,93345.0
2024-02-15 12:50:00,33.95,33.96,33.9,33.91,40416.0,31.9427,31.9521,31.8957,31.9051,40416.0
2024-02-15 12:55:00,33.91,33.91,33.88,33.88,53891.0,31.9051,31.9051,31.8769,31.8769,53891.0
2024-02-15 13:00:00,33.88,33.94,33.88,33.94,59177.0,31.8769,31.9333,31.8769,31.9333,59177.0
2024-02-15 13:05:00,33.94,34.01,33.94,34.0,35878.0,31.9333,31.9992,31.9333,31.9898,35878.0
2024-02-15 13:10:00,34.0,34.03,33.98,34.0,56094.0,31.9898,32.018,31.9709,31.9898,56094.0
2024-02-15 13:15:00,34.0,34.01,33.98,33.98,49767.0,31.9898,31.9992,31.9709,31.9709,49767.0
2024-02-15 13:20:00,33.98,33.99,33.96,33.97,63021.0,31.9709,31.9804,31.9521,31.9615,63021.0
2024-02-15 13:25:00,33.96,34.0,33.96,33.99,76192.0,31.9521,31.9898,31.9521,31.9804,76192.0
2024-02-15 13:30:00,34.0,34.03,33.98,34.02,67293.0,31.9898,32.018,31.9709,32.0086,67293.0
2024-02-15 13:35:00,34.02,34.02,33.98,34.0,56936.0,32.0086,32.0086,31.9709,31.9898,56936.0
2024-02-15 13:40:00,34.01,34.03,33.94,33.97,68138.0,31.9992,32.018,31.9333,31.9615,68138.0
2024-02-15 13:45:00,33.96,33.98,33.91,33.93,55901.0,31.9521,31.9709,31.9051,31.9239,55901.0
2024-02-15 13:50:00,33.92,34.01,33.91,34.01,69245.0,31.9145,31.9992,31.9051,31.9992,69245.0
2024-02-15 13:55:00,34.0,34.08,34.0,34.07,61688.0,31.9898,32.065,31.9898,32.0556,61688.0
2024-02-15 14:00:00,34.07,34.12,34.07,34.09,36695.0,32.0556,32.1027,32.0556,32.0744,36695.0
2024-02-15 14:05:00,34.1,34.11,34.05,34.07,77946.0,32.0839,32.0933,32.0368,32.0556,77946.0
2024-02-15 14:10:00,34.08,34.09,34.05,34.08,36437.0,32.065,32.0744,32.0368,32.065,36437.0
2024-02-15 14:15:00,34.08,34.1,34.07,34.08,55186.0,32.065,32.0839,32.0556,32.065,55186.0
2024-02-15 14:20:00,34.08,34.1,34.07,34.09,35288.0,32.065,32.0839,32.0556,32.0744,35288.0
2024-02-15 14:25:00,34.09,34.12,34.08,34.11,57381.0,32.0744,32.1027,32.065,32.0933,57381.0
2024-02-15 14:30:00,34.1,34.11,34.07,34.07,45623.0,32.0839,32.0933,32.0556,32.0556,45623.0
2024-02-15 14:35:00,34.07,34.08,34.04,34.05,51068.0,32.0556,32.065,32.0274,32.0368,51068.0
2024-02-15 14:40:00,34.05,34.06,34.02,34.05,74280.0,32.0368,32.0462,32.0086,32.0368,74280.0
2024-02-15 14:45:00,34.05,34.09,34.03,34.08,58367.0,32.0368,32.0744,32.018,32.065,58367.0
2024-02-15 14:50:00,34.09,34.1,34.06,34.09,77751.0,32.0744,32.0839,32.0462,32.0744,77751.0
2024-02-15 14:55:00,34.09,34.1,34.07,34.09,61499.0,32.0744,32.0839,32.0556,32.0744,61499.0
2024-02-15 15:00:00,34.09,34.09,34.04,34.05,70837.0,32.0744,32.0744,32.0274,32.0368,70837.0
2024-02-15 15:05:00,34.04,34.06,34.02,34.05,120538.0,32.0274,32.0462,32.0086,32.0368,120538.0
2024-02-15 15:10:00,34.05,34.12,34.05,34.12,53773.0,32.0368,32.1027,32.0368,32.1027,53773.0
2024-02-15 15:15:00,34.12,34.15,34.1,34.13,69318.0,32.1027,32.1309,32.0839,32.1121,69318.0
2024-02-15 15:20:00,34.13,34.2,34.12,34.19,67206.0,32.1121,32.1779,32.1027,32.1685,67206.0
2024-02-15 15:25:00,34.19,34.26,34.18,34.23,89857.0,32.1685,32.2344,32.1591,32.2062,89857.0
2024-02-15 15:30:00,34.23,34.28,34.23,34.26,120383.0,32.2062,32.2532,32.2062,32.2344,120383.0
2024-02-15 15:35:00,34.25,34.25,34.17,34.2,122765.0,32.225,32.225,32.1497,32.1779,122765.0
2024-02-15 15:40:00,34.2,34.25,34.2,34.24,142752.0,32.1779,32.225,32.1779,32.2156,142752.0
2024-02-15 15:45:00,34.23,34.24,34.13,34.16,264167.0,32.2062,32.2156,32.1121,32.1403,264167.0
2024-02-15 15:50:00,34.16,34.2,34.12,34.18,326314.0,32.1403,32.1779,32.1027,32.1591,326314.0
2024-02-15 15:55:00,34.18,34.2,34.15,34.2,761882.0,32.1591,32.1779,32.1309,32.1779,761882.0
2024-02-16 09:30:00,34.24,34.34,34.1,34.14,194860.0,32.2156,32.3097,32.0839,32.1215,194860.0
2024-02-16 09:35:00,34.13,34.18,33.99,34.0,60062.0,32.1121,32.1591,31.9804,31.9898,60062.0
2024-02-16 09:40:00,34.0,34.04,33.92,34.02,70213.0,31.9898,32.0274,31.9145,32.0086,70213.0
2024-02-16 09:45:00,34.02,34.1,34.0,34.08,71527.0,32.0086,32.0839,31.9898,32.065,71527.0
2024-02-16 09:50:00,34.08,34.26,34.08,34.19,66476.0,32.065,32.2344,32.065,32.1685,66476.0
2024-02-16 09:55:00,34.18,34.18,34.1,34.12,56133.0,32.1591,32.1591,32.0839,32.1027,56133.0
2024-02-16 10:00:00,34.12,34.23,34.07,34.22,67215.0,32.1027,32.2062,32.0556,32.1968,67215.0
2024-02-16 10:05:00,34.22,34.33,34.21,34.29,67055.0,32.1968,32.3003,32.1874,32.2626,67055.0
2024-02-16 10:10:00,34.29,34.31,34.22,34.23,64983.0,32.2626,32.2814,32.1968,32.2062,64983.0
2024-02-16 10:15:00,34.23,34.25,34.13,34.15,45171.0,32.2062,32.225,32.1121,32.1309,45171.0
2024-02-16 10:20:00,34.15,34.16,34.1,34.14,43386.0,32.1309,32.1403,32.0839,32.1215,43386.0
2024-02-16 10:25:00,34.14,34.24,34.12,34.21,42234.0,32.1215,32.2156,32.1027,32.1874,42234.0
2024-02-16 10:30:00,34.22,34.27,34.19,34.26,41306.0,32.1968,32.2438,32.1685,32.2344,41306.0
2024-02-16 10:35:00,34.25,34.3,34.2,34.28,61918.0,32.225,32.272,32.1779,32.2532,61918.0
2024-02-16 10:40:00,34.29,34.38,34.27,34.37,47309.0,32.2626,32.3473,32.2438,32.3379,47309.0
2024-02-16 10:45:00,34.37,34.41,34.35,34.4,35146.0,32.3379,32.3755,32.3191,32.3661,35146.0
2024-02-16 10:50:00,34.4,34.43,34.31,34.36,64250.0,32.3661,32.3943,32.2814,32.3285,64250.0
2024-02-16 10:55:00,34.36,34.41,34.34,34.36,34487.0,32.3285,32.3755,32.3097,32.3285,34487.0
2024-02-16 11:00:00,34.35,34.36,34.3,34.3,34513.0,32.3191,32.3285,32.272,32.272,34513.0
2024-02-16 11:05:00,34.3,34.36,34.28,34.32,75398.0,32.272,32.3285,32.2532,32.2908,75398.0
2024-02-16 11:10:00,34.32,34.37,34.31,34.33,27165.0,32.2908,32.3379,32.2814,32.3003,27165.0
2024-02-16 11:15:00,34.33,34.37,34.29,34.37,36929.0,32.3003,32.3379,32.2626,32.3379,36929.0
2024-02-16 11:20:00,34.37,34.37,34.32,34.35,23257.0,32.3379,32.3379,32.2908,32.3191,23257.0
2024-02-16 11:25:00,34.35,34.37,34.31,34.37,43586.0,32.3191,32.3379,32.2814,32.3379,43586.0
2024-02-16 11:30:00,34.37,34.38,34.33,34.34,34070.0,32.3379,32.3473,32.3003,32.3097,34070.0
2024-02-16 11:35:00,34.34,34.38,34.33,34.38,38687.0,32.3097,32.3473,32.3003,32.3473,38687.0
2024-02-16 11:40:00,34.38,34.45,34.36,34.43,39232.0,32.3473,32.4132,32.3285,32.3943,39232.0
2024-02-16 11:45:00,34.42,34.46,34.41,34.45,56979.0,32.3849,32.4226,32.3755,32.4132,56979.0
2024-02-16 11:50:00,34.45,34.47,34.42,34.45,53068.0,32.4132,32.432,32.3849,32.4132,53068.0
2024-02-16 11:55:00,34.45,34.47,34.38,34.39,60093.0,32.4132,32.432,32.3473,32.3567,60093.0
2024-02-16 12:00:00,34.38,34.42,34.37,34.39,23046.0,32.3473,32.3849,32.3379,32.3567,23046.0
2024-02-16 12:05:00,34.4,34.44,34.39,34.41,29863.0,32.3661,32.4038,32.3567,32.3755,29863.0
2024-02-16 12:10:00,34.41,34.46,34.4,34.44,14713.0,32.3755,32.4226,32.3661,32.4038,14713.0
2024-02-16 12:15:00,34.45,34.45,34.41,34.41,27870.0,32.4132,32.4132,32.3755,32.3755,27870.0
2024-02-16 12:20:00,34.41,34.44,34.41,34.43,50570.0,32.3755,32.4038,32.3755,32.3943,50570.0
2024-02-16 12:25:00,34.43,34.44,34.4,34.41,25711.0,32.3943,32.4038,32.3661,32.3755,25711.0
2024-02-16 12:30:00,34.41,34.44,34.4,34.43,27035.0,32.3755,32.4038,32.3661,32.3943,27035.0
2024-02-16 12:35:00,34.43,34.44,34.42,34.43,28191.0,32.3943,32.4038,32.3849,32.3943,28191.0
2024-02-16 12:40:00,34.43,34.43,34.41,34.41,10066.0,32.3943,32.3943,32.3755,32.3755,10066.0
2024-02-16 12:45:00,34.41,34.45,34.41,34.41,46514.0,32.3755,32.4132,32.3755,32.3755,46514.0
2024-02-16 12:50:00,34.41,34.44,34.4,34.41,14761.0,32.3755,32.4038,32.3661,32.3755,14761.0
2024-02-16 12:55:00,34.41,34.43,34.39,34.41,122146.0,32.3755,32.3943,32.3567,32.3755,122146.0
2024-02-16 13:00:00,34.41,34.46,34.4,34.45,57375.0,32.3755,32.4226,32.3661,32.4132,57375.0
2024-02-16 13:05:00,34.44,34.45,34.39,34.4,48286.0,32.4038,32.4132,32.3567,32.3661,48286.0
2024-02-16 13:10:00,34.4,34.4,34.37,34.39,63745.0,32.3661,32.3661,32.3379,32.3567,63745.0
2024-02-16 13:15:00,34.39,34.4,34.37,34.39,23580.0,32.3567,32.3661,32.3379,32.3567,23580.0
2024-02-16 13:20:00,34.39,34.46,34.38,34.45,27984.0,32.3567,32.4226,32.3473,32.4132,27984.0
2024-02-16 13:25:00,34.46,34.49,34.44,34.44,25553.0,32.4226,32.4508,32.4038,32.4038,25553.0
2024-02-16 13:30:00,34.44,34.45,34.39,34.39,30954.0,32.4038,32.4132,32.3567,32.3567,30954.0
2024-02-16 13:35:00,34.39,34.41,34.36,34.41,48442.0,32.3567,32.3755,32.3285,32.3755,48442.0
2024-02-16 13:40:00,34.41,34.41,34.38,34.4,26702.0,32.3755,32.3755,32.3473,32.3661,26702.0
2024-02-16 13:45:00,34.4,34.42,34.39,34.4,39601.0,32.3661,32.3849,32.3567,32.3661,39601.0
2024-02-16 13:50:00,34.4,34.44,34.39,34.44,38925.0,32.3661,32.4038,32.3567,32.4038,38925.0
2024-02-16 13:55:00,34.44,34.45,34.39,34.43,106648.0,32.4038,32.4132,32.3567,32.3943,106648.0
2024-02-16 14:00:00,34.43,34.46,34.4,34.46,96501.0,32.3943,32.4226,32.3661,32.4226,96501.0
2024-02-16 14:05:00,34.46,34.47,34.43,34.45,81591.0,32.4226,32.432,32.3943,32.4132,81591.0
2024-02-16 14:10:00,34.45,34.48,34.44,34.47,35063.0,32.4132,32.4414,32.4038,32.432,35063.0
2024-02-16 14:15:00,34.47,34.48,34.42,34.43,37971.0,32.432,32.4414,32.3849,32.3943,37971.0
2024-02-16 14:20:00,34.43,34.45,34.39,34.45,84705.0,32.3943,32.4132,32.3567,32.4132,84705.0
2024-02-16 14:25:00,34.44,34.51,34.43,34.51,78887.0,32.4038,32.4696,32.3943,32.4696,78887.0
2024-02-16 14:30:00,34.5,34.5,34.42,34.42,58440.0,32.4602,32.4602,32.3849,32.3849,58440.0
2024-02-16 14:35:00,34.42,34.43,34.38,34.4,55543.0,32.3849,32.3943,32.3473,32.3661,55543.0
2024-02-16 14:40:00,34.4,34.43,34.37,34.4,53109.0,32.3661,32.3943,32.3379,32.3661,53109.0
2024-02-16 14:45:00,34.4,34.4,34.33,34.37,109529.0,32.3661,32.3661,32.3003,32.3379,109529.0
2024-02-16 14:50:00,34.37,34.41,34.35,34.4,41975.0,32.3379,32.3755,32.3191,32.3661,41975.0
2024-02-16 14:55:00,34.39,34.4,34.37,34.39,29053.0,32.3567,32.3661,32.3379,32.3567,29053.0
2024-02-16 15:00:00,34.38,34.39,34.35,34.36,39994.0,32.3473,32.3567,32.3191,32.3285,39994.0
2024-02-16 15:05:00,34.36,34.39,34.34,34.39,37730.0,32.3285,32.3567,32.3097,32.3567,37730.0
2024-02-16 15:10:00,34.38,34.39,34.34,34.36,97330.0,32.3473,32.3567,32.3097,32.3285,97330.0
2024-02-16 15:15:00,34.36,34.36,34.3,34.33,90377.0,32.3285,32.3285,32.272,32.3003,90377.0
2024-02-16 15:20:00,34.34,34.37,34.33,34.37,41886.0,32.3097,32.3379,32.3003,32.3379,41886.0
2024-02-16 15:25:00,34.37,34.42,34.36,34.42,73474.0,32.3379,32.3849,32.3285,32.3849,73474.0
2024-02-16 15:30:00,34.42,34.44,34.39,34.44,167803.0,32.3849,32.4038,32.3567,32.4038,167803.0
2024-02-16 15:35:00,34.44,34.49,34.44,34.46,86545.0,32.4038,32.4508,32.4038,32.4226,86545.0
2024-02-16 15:40:00,34.45,34.46,34.41,34.43,126331.0,32.4132,32.4226,32.3755,32.3943,126331.0
2024-02-16 15:45:00,34.43,34.44,34.35,34.36,140393.0,32.3943,32.4038,32.3191,32.3285,140393.0
2024-02-16 15:50:00,34.35,34.37,34.29,34.32,344222.0,32.3191,32.3379,32.2626,32.2908,344222.0
2024-02-16 15:55:00,34.32,34.34,34.25,34.33,581889.0,32.2908,32.3097,32.225,32.3003,581889.0
2024-02-20 09:30:00,34.45,34.45,34.13,34.29,88637.0,32.4132,32.4132,32.1121,32.2626,88637.0
2024-02-20 09:35:00,34.27,34.31,34.21,34.23,59061.0,32.2438,32.2814,32.1874,32.2062,59061.0
2024-02-20 09:40:00,34.22,34.31,34.15,34.19,66537.0,32.1968,32.2814,32.1309,32.1685,66537.0
2024-02-20 09:45:00,34.19,34.31,34.17,34.28,53609.0,32.1685,32.2814,32.1497,32.2532,53609.0
2024-02-20 09:50:00,34.29,34.34,34.26,34.29,47271.0,32.2626,32.3097,32.2344,32.2626,47271.0
2024-02-20 09:55:00,34.29,34.33,34.24,34.32,34619.0,32.2626,32.3003,32.2156,32.2908,34619.0
2024-02-20 10:00:00,34.33,34.42,34.32,34.38,62305.0,32.3003,32.3849,32.2908,32.3473,62305.0
2024-02-20 10:05:00,34.38,34.39,34.29,34.37,45981.0,32.3473,32.3567,32.2626,32.3379,45981.0
2024-02-20 10:10:00,34.36,34.39,34.34,34.34,36096.0,32.3285,32.3567,32.3097,32.3097,36096.0
2024-02-20 10:15:00,34.34,34.44,34.33,34.43,44769.0,32.3097,32.4038,32.3003,32.3943,44769.0
2024-02-20 10:20:00,34.43,34.47,34.39,34.43,35369.0,32.3943,32.432,32.3567,32.3943,35369.0
2024-02-20 10:25:00,34.42,34.48,34.41,34.44,40861.0,32.3849,32.4414,32.3755,32.4038,40861.0
2024-02-20 10:30:00,34.44,34.45,34.31,34.34,68057.0,32.4038,32.4132,32.2814,32.3097,68057.0
2024-02-20 10:35:00,34.34,34.36,34.31,34.34,50313.0,32.3097,32.3285,32.2814,32.3097,50313.0
2024-02-20 10:40:00,34.34,34.37,34.3,34.32,47031.0,32.3097,32.3379,32.272,32.2908,47031.0
2024-02-20 10:45:00,34.3,34.33,34.24,34.25,56491.0,32.272,32.3003,32.2156,32.225,56491.0
2024-02-20 10:50:00,34.26,34.26,34.21,34.22,35522.0,32.2344,32.2344,32.1874,32.1968,35522.0
2024-02-20 10:55:00,34.22,34.22,34.12,34.15,34668.0,32.1968,32.1968,32.1027,32.1309,34668.0
2024-02-20 11:00:00,34.15,34.15,34.06,34.1,29809.0,32.1309,32.1309,32.0462,32.0839,29809.0
2024-02-20 11:05:00,34.11,34.16,34.1,34.12,32293.0,32.0933,32.1403,32.0839,32.1027,32293.0
2024-02-20 11:10:00,34.13,34.14,34.09,34.09,29699.0,32.1121,32.1215,32.0744,32.0744,29699.0
2024-02-20 11:15:00,34.09,34.13,34.07,34.1,42960.0,32.0744,32.1121,32.0556,32.0839,42960.0
2024-02-20 11:20:00,34.09,34.1,34.05,34.05,53796.0,32.0744,32.0839,32.0368,32.0368,53796.0
2024-02-20 11:25:00,34.05,34.08,34.05,34.08,25257.0,32.0368,32.065,32.0368,32.065,25257.0
2024-02-20 11:30:00,34.08,34.13,34.08,34.12,29394.0,32.065,32.1121,32.065,32.1027,29394.0
2024-02-20 11:35:00,34.12,34.13,34.09,34.09,28788.0,32.1027,32.1121,32.0744,32.0744,28788.0
2024-02-20 11:40:00,34.09,34.1,34.06,34.08,37309.0,32.0744,32.0839,32.0462,32.065,37309.0
2024-02-20 11:45:00,34.09,34.09,34.07,34.08,24541.0,32.0744,32.0744,32.0556,32.065,24541.0
2024-02-20 11:50:00,34.08,34.14,34.07,34.13,26619.0,32.065,32.1215,32.0556,32.1121,26619.0
2024-02-20 11:55:00,34.12,34.12,34.07,34.09,33413.0,32.1027,32.1027,32.0556,32.0744,33413.0
2024-02-20 12:00:00,34.08,34.11,34.05,34.06,64530.0,32.065,32.0933,32.0368,32.0462,64530.0
2024-02-20 12:05:00,34.05,34.14,34.05,34.12,56719.0,32.0368,32.1215,32.0368,32.1027,56719.0
2024-02-20 12:10:00,34.12,34.12,34.06,34.08,31807.0,32.1027,32.1027,32.0462,32.065,31807.0
2024-02-20 12:15:00,34.09,34.12,34.07,34.1,30560.0,32.0744,32.1027,32.0556,32.0839,30560.0
2024-02-20 12:20:00,34.09,34.13,34.09,34.09,41157.0,32.0744,32.1121,32.0744,32.0744,41157.0
2024-02-20 12:25:00,34.09,34.1,34.05,34.06,34091.0,32.0744,32.0839,32.0368,32.0462,34091.0
2024-02-20 12:30:00,34.06,34.08,34.04,34.08,52180.0,32.0462,32.065,32.0274,32.065,52180.0
2024-02-20 12:35:00,34.07,34.07,33.99,34.0,48463.0,32.0556,32.0556,31.9804,31.9898,48463.0
2024-02-20 12:40:00,34.0,34.02,33.89,33.91,191885.0,31.9898,32.0086,31.8863,31.9051,191885.0
2024-02-20 12:45:00,33.91,33.98,33.9,33.93,77177.0,31.9051,31.9709,31.8957,31.9239,77177.0
2024-02-20 12:50:00,33.93,33.96,33.92,33.95,69632.0,31.9239,31.9521,31.9145,31.9427,69632.0
2024-02-20 12:55:00,33.95,33.98,33.94,33.97,61093.0,31.9427,31.9709,31.9333,31.9615,61093.0
2024-02-20 13:00:00,33.98,33.98,33.94,33.97,89153.0,31.9709,31.9709,31.9333,31.9615,89153.0
2024-02-20 13:05:00,33.97,33.98,33.95,33.97,29588.0,31.9615,31.9709,31.9427,31.9615,29588.0
2024-02-20 13:10:00,33.97,33.98,33.9,33.9,78039.0,31.9615,31.9709,31.8957,31.8957,78039.0
2024-02-20 13:15:00,33.9,33.9,33.85,33.88,80621.0,31.8957,31.8957,31.8486,31.8769,80621.0
2024-02-20 13:20:00,33.89,33.95,33.88,33.94,69363.0,31.8863,31.9427,31.8769,31.9333,69363.0
2024-02-20 13:25:00,33.94,33.97,33.92,33.97,35881.0,31.9333,31.9615,31.9145,31.9615,35881.0
2024-02-20 13:30:00,33.96,33.96,33.93,33.94,80733.0,31.9521,31.9521,31.9239,31.9333,80733.0
2024-02-20 13:35:00,33.94,33.97,33.91,33.96,48935.0,31.9333,31.9615,31.9051,31.9521,48935.0
2024-02-20 13:40:00,33.96,33.97,33.94,33.95,62583.0,31.9521,31.9615,31.9333,31.9427,62583.0
2024-02-20 13:45:00,33.95,34.0,33.95,33.98,34500.0,31.9427,31.9898,31.9427,31.9709,34500.0
2024-02-20 13:50:00,33.98,34.03,33.97,33.99,138610.0,31.9709,32.018,31.9615,31.9804,138610.0
2024-02-20 13:55:00,34.0,34.02,33.95,34.02,107060.0,31.9898,32.0086,31.9427,32.0086,107060.0
2024-02-20 14:00:00,34.01,34.05,33.99,34.05,86074.0,31.9992,32.0368,31.9804,32.0368,86074.0
2024-02-20 14:05:00,34.05,34.06,34.04,34.05,115321.0,32.0368,32.0462,32.0274,32.0368,115321.0
2024-02-20 14:10:00,34.05,34.06,34.04,34.05,114888.0,32.0368,32.0462,32.0274,32.0368,114888.0
2024-02-20 14:15:00,34.05,34.07,34.0,34.01,85350.0,32.0368,32.0556,31.9898,31.9992,85350.0
2024-02-20 14:20:00,34.01,34.07,34.0,34.07,51966.0,31.9992,32.0556,31.9898,32.0556,51966.0
2024-02-20 14:25:00,34.07,34.1,34.04,34.04,48294.0,32.0556,32.0839,32.0274,32.0274,48294.0
2024-02-20 14:30:00,34.04,34.07,34.02,34.07,54061.0,32.0274,32.0556,32.0086,32.0556,54061.0
2024-02-20 14:35:00,34.06,34.08,33.99,34.01,91336.0,32.0462,32.065,31.9804,31.9992,91336.0
2024-02-20 14:40:00,34.01,34.03,33.99,34.03,22677.0,31.9992,32.018,31.9804,32.018,22677.0
2024-02-20 14:45:00,34.02,34.07,34.02,34.07,37842.0,32.0086,32.0556,32.0086,32.0556,37842.0
2024-02-20 14:50:00,34.07,34.1,34.06,34.09,53415.0,32.0556,32.0839,32.0462,32.0744,53415.0
2024-02-20 14:55:00,34.09,34.1,34.07,34.09,64780.0,32.0744,32.0839,32.0556,32.0744,64780.0
2024-02-20 15:00:00,34.09,34.1,34.07,34.09,63536.0,32.0744,32.0839,32.0556,32.0744,63536.0
2024-02-20 15:05:00,34.09,34.11,34.07,34.08,84144.0,32.0744,32.0933,32.0556,32.065,84144.0
2024-02-20 15:10:00,34.08,34.08,34.02,34.02,33782.0,32.065,32.065,32.0086,32.0086,33782.0
2024-02-20 15:15:00,34.02,34.03,33.98,33.98,34738.0,32.0086,32.018,31.9709,31.9709,34738.0
2024-02-20 15:20:00,33.98,33.99,33.95,33.95,50833.0,31.9709,31.9804,31.9427,31.9427,50833.0
2024-02-20 15:25:00,33.95,33.98,33.94,33.95,88923.0,31.9427,31.9709,31.9333,31.9427,88923.0
2024-02-20 15:30:00,33.96,33.99,33.93,33.97,165646.0,31.9521,31.9804,31.9239,31.9615,165646.0
2024-02-20 15:35:00,33.96,34.0,33.95,33.98,84752.0,31.9521,31.9898,31.9427,31.9709,84752.0
2024-02-20 15:40:00,33.98,34.04,33.96,33.98,121638.0,31.9709,32.0274,31.9521,31.9709,121638.0
2024-02-20 15:45:00,33.98,34.06,33.97,34.05,173104.0,31.9709,32.0462,31.9615,32.0368,173104.0
2024-02-20 15:50:00,34.06,34.09,34.03,34.07,231422.0,32.0462,32.0744,32.018,32.0556,231422.0
2024-02-20 15:55:00,34.07,34.11,34.02,34.11,461313.0,32.0556,32.0933,32.0086,32.0933,461313.0
2024-02-21 09:30:00,34.3,34.35,34.13,34.18,101173.0,32.272,32.3191,32.1121,32.1591,101173.0
2024-02-21 09:35:00,34.18,34.32,34.13,34.25,138145.0,32.1591,32.2908,32.1121,32.225,138145.0
2024-02-21 09:40:00,34.26,34.44,34.25,34.39,78905.0,32.2344,32.4038,32.225,32.3567,78905.0
2024-02-21 09:45:00,34.4,34.45,34.33,34.43,106261.0,32.3661,32.4132,32.3003,32.3943,106261.0
2024-02-21 09:50:00,34.43,34.54,34.41,34.45,75958.0,32.3943,32.4978,32.3755,32.4132,75958.0
2024-02-21 09:55:00,34.45,34.48,34.4,34.41,68079.0,32.4132,32.4414,32.3661,32.3755,68079.0
2024-02-21 10:00:00,34.39,34.4,34.32,34.33,60615.0,32.3567,32.3661,32.2908,32.3003,60615.0
2024-02-21 10:05:00,34.33,34.36,34.24,34.33,158660.0,32.3003,32.3285,32.2156,32.3003,158660.0
2024-02-21 10:10:00,34.33,34.37,34.28,34.33,70655.0,32.3003,32.3379,32.2532,32.3003,70655.0
2024-02-21 10:15:00,34.32,34.33,34.24,34.33,212409.0,32.2908,32.3003,32.2156,32.3003,212409.0
2024-02-21 10:20:00,34.33,34.38,34.25,34.29,209364.0,32.3003,32.3473,32.225,32.2626,209364.0
2024-02-21 10:25:00,34.3,34.33,34.25,34.32,79681.0,32.272,32.3003,32.225,32.2908,79681.0
2024-02-21 10:30:00,34.32,34.42,34.3,34.35,109996.0,32.2908,32.3849,32.272,32.3191,109996.0
2024-02-21 10:35:00,34.34,34.43,34.33,34.43,72381.0,32.3097,32.3943,32.3003,32.3943,72381.0
2024-02-21 10:40:00,34.42,34.47,34.39,34.45,41715.0,32.3849,32.432,32.3567,32.4132,41715.0
2024-02-21 10:45:00,34.45,34.46,34.36,34.37,108660.0,32.4132,32.4226,32.3285,32.3379,108660.0
2024-02-21 10:50:00,34.38,34.42,34.38,34.38,78914.0,32.3473,32.3849,32.3473,32.3473,78914.0
2024-02-21 10:55:00,34.38,34.39,34.34,34.38,43195.0,32.3473,32.3567,32.3097,32.3473,43195.0
2024-02-21 11:00:00,34.39,34.41,34.37,34.38,56894.0,32.3567,32.3755,32.3379,32.3473,56894.0
2024-02-21 11:05:00,34.37,34.48,34.37,34.47,106999.0,32.3379,32.4414,32.3379,32.432,106999.0
2024-02-21 11:10:00,34.48,34.5,34.45,34.47,123121.0,32.4414,32.4602,32.4132,32.432,123121.0
2024-02-21 11:15:00,34.47,34.48,34.42,34.47,48535.0,32.432,32.4414,32.3849,32.432,48535.0
2024-02-21 11:20:00,34.47,34.51,34.47,34.5,67313.0,32.432,32.4696,32.432,32.4602,67313.0
2024-02-21 11:25:00,34.51,34.52,34.47,34.5,60961.0,32.4696,32.479,32.432,32.4602,60961.0
2024-02-21 11:30:00,34.5,34.53,34.45,34.5,106639.0,32.4602,32.4884,32.4132,32.4602,106639.0
2024-02-21 11:35:00,34.5,34.52,34.48,34.48,46699.0,32.4602,32.479,32.4414,32.4414,46699.0
2024-02-21 11:40:00,34.49,34.55,34.48,34.55,44862.0,32.4508,32.5072,32.4414,32.5072,44862.0
2024-02-21 11:45:00,34.55,34.57,34.51,34.55,29533.0,32.5072,32.5261,32.4696,32.5072,29533.0
2024-02-21 11:50:00,34.55,34.56,34.52,34.52,25336.0,32.5072,32.5167,32.479,32.479,25336.0
2024-02-21 11:55:00,34.52,34.55,34.51,34.55,32683.0,32.479,32.5072,32.4696,32.5072,32683.0
2024-02-21 12:00:00,34.55,34.59,34.54,34.58,44582.0,32.5072,32.5449,32.4978,32.5355,44582.0
2024-02-21 12:05:00,34.59,34.63,34.58,34.61,53625.0,32.5449,32.5825,32.5355,32.5637,53625.0
2024-02-21 12:10:00,34.61,34.62,34.57,34.58,55258.0,32.5637,32.5731,32.5261,32.5355,55258.0
2024-02-21 12:15:00,34.59,34.59,34.54,34.55,54014.0,32.5449,32.5449,32.4978,32.5072,54014.0
2024-02-21 12:20:00,34.55,34.59,34.54,34.59,51278.0,32.5072,32.5449,32.4978,32.5449,51278.0
2024-02-21 12:25:00,34.59,34.6,34.56,34.57,39989.0,32.5449,32.5543,32.5167,32.5261,39989.0
2024-02-21 12:30:00,34.56,34.59,34.55,34.58,60956.0,32.5167,32.5449,32.5072,32.5355,60956.0
2024-02-21 12:35:00,34.58,34.6,34.56,34.57,30900.0,32.5355,32.5543,32.5167,32.5261,30900.0
2024-02-21 12:40:00,34.57,34.57,34.52,34.52,22845.0,32.5261,32.5261,32.479,32.479,22845.0
2024-02-21 12:45:00,34.53,34.56,34.52,34.54,23029.0,32.4884,32.5167,32.479,32.4978,23029.0
2024-02-21 12:50:00,34.54,34.54,34.52,34.53,24679.0,32.4978,32.4978,32.479,32.4884,24679.0
2024-02-21 12:55:00,34.52,34.55,34.51,34.55,35273.0,32.479,32.5072,32.4696,32.5072,35273.0
2024-02-21 13:00:00,34.55,34.55,34.46,34.46,57747.0,32.5072,32.5072,32.4226,32.4226,57747.0
2024-02-21 13:05:00,34.46,34.49,34.45,34.48,29333.0,32.4226,32.4508,32.4132,32.4414,29333.0
2024-02-21 13:10:00,34.48,34.52,34.47,34.52,70651.0,32.4414,32.479,32.432,32.479,70651.0
2024-02-21 13:15:00,34.52,34.52,34.47,34.48,23595.0,32.479,32.479,32.432,32.4414,23595.0
2024-02-21 13:20:00,34.49,34.52,34.47,34.52,61541.0,32.4508,32.479,32.432,32.479,61541.0
2024-02-21 13:25:00,34.51,34.56,34.51,34.55,48452.0,32.4696,32.5167,32.4696,32.5072,48452.0
2024-02-21 13:30:00,34.56,34.57,34.53,34.53,20020.0,32.5167,32.5261,32.4884,32.4884,20020.0
2024-02-21 13:35:00,34.53,34.56,34.52,34.55,40901.0,32.4884,32.5167,32.479,32.5072,40901.0
2024-02-21 13:40:00,34.54,34.57,34.54,34.55,26122.0,32.4978,32.5261,32.4978,32.5072,26122.0
2024-02-21 13:45:00,34.55,34.63,34.55,34.63,29977.0,32.5072,32.5825,32.5072,32.5825,29977.0
2024-02-21 13:50:00,34.63,34.63,34.58,34.6,60669.0,32.5825,32.5825,32.5355,32.5543,60669.0
2024-02-21 13:55:00,34.61,34.61,34.57,34.58,40843.0,32.5637,32.5637,32.5261,32.5355,40843.0
2024-02-21 14:00:00,34.58,34.62,34.56,34.59,63622.0,32.5355,32.5731,32.5167,32.5449,63622.0
2024-02-21 14:05:00,34.59,34.61,34.57,34.57,75224.0,32.5449,32.5637,32.5261,32.5261,75224.0
2024-02-21 14:10:00,34.57,34.58,34.54,34.55,58218.0,32.5261,32.5355,32.4978,32.5072,58218.0
2024-02-21 14:15:00,34.55,34.57,34.51,34.52,80015.0,32.5072,32.5261,32.4696,32.479,80015.0
2024-02-21 14:20:00,34.52,34.58,34.52,34.56,93408.0,32.479,32.5355,32.479,32.5167,93408.0
2024-02-21 14:25:00,34.56,34.61,34.55,34.58,58916.0,32.5167,32.5637,32.5072,32.5355,58916.0
2024-02-21 14:30:00,34.58,34.59,34.53,34.55,72906.0,32.5355,32.5449,32.4884,32.5072,72906.0
2024-02-21 14:35:00,34.55,34.56,34.51,34.52,60780.0,32.5072,32.5167,32.4696,32.479,60780.0
2024-02-21 14:40:00,34.51,34.58,34.51,34.57,58269.0,32.4696,32.5355,32.4696,32.5261,58269.0
2024-02-21 14:45:00,34.58,34.59,34.56,34.57,31788.0,32.5355,32.5449,32.5167,32.5261,31788.0
2024-02-21 14:50:00,34.58,34.59,34.55,34.59,30030.0,32.5355,32.5449,32.5072,32.5449,30030.0
2024-02-21 14:55:00,34.58,34.59,34.55,34.58,45309.0,32.5355,32.5449,32.5072,32.5355,45309.0
2024-02-21 15:00:00,34.57,34.57,34.51,34.52,36464.0,32.5261,32.5261,32.4696,32.479,36464.0
2024-02-21 15:05:00,34.51,34.52,34.47,34.48,47143.0,32.4696,32.479,32.432,32.4414,47143.0
2024-02-21 15:10:00,34.48,34.49,34.45,34.49,48472.0,32.4414,32.4508,32.4132,32.4508,48472.0
2024-02-21 15:15:00,34.48,34.49,34.45,34.47,123979.0,32.4414,32.4508,32.4132,32.432,123979.0
2024-02-21 15:20:00,34.47,34.49,34.45,34.48,57577.0,32.432,32.4508,32.4132,32.4414,57577.0
2024-02-21 15:25:00,34.47,34.52,34.46,34.51,94542.0,32.432,32.479,32.4226,32.4696,94542.0
2024-02-21 15:30:00,34.51,34.53,34.5,34.52,69589.0,32.4696,32.4884,32.4602,32.479,69589.0
2024-02-21 15:35:00,34.52,34.57,34.51,34.57,117008.0,32.479,32.5261,32.4696,32.5261,117008.0
2024-02-21 15:40:00,34.57,34.58,34.55,34.56,78034.0,32.5261,32.5355,32.5072,32.5167,78034.0
2024-02-21 15:45:00,34.56,34.57,34.49,34.49,240673.0,32.5167,32.5261,32.4508,32.4508,240673.0
2024-02-21 15:50:00,34.5,34.58,34.49,34.58,221584.0,32.4602,32.5355,32.4508,32.5355,221584.0
2024-02-21 15:55:00,34.57,34.69,34.57,34.68,536204.0,32.5261,32.639,32.5261,32.6296,536204.0
2024-02-22 09:30:00,34.45,34.49,34.26,34.41,136939.0,32.4132,32.4508,32.2344,32.3755,136939.0
2024-02-22 09:35:00,34.42,34.51,34.36,34.47,69898.0,32.3849,32.4696,32.3285,32.432,69898.0
2024-02-22 09:40:00,34.45,34.54,34.44,34.5,42322.0,32.4132,32.4978,32.4038,32.4602,42322.0
2024-02-22 09:45:00,34.5,34.57,34.48,34.54,59256.0,32.4602,32.5261,32.4414,32.4978,59256.0
2024-02-22 09:50:00,34.53,34.56,34.5,34.53,39487.0,32.4884,32.5167,32.4602,32.4884,39487.0
2024-02-22 09:55:00,34.53,34.65,34.52,34.61,183127.0,32.4884,32.6013,32.479,32.5637,183127.0
2024-02-22 10:00:00,34.62,34.67,34.59,34.67,90250.0,32.5731,32.6202,32.5449,32.6202,90250.0
2024-02-22 10:05:00,34.67,34.67,34.55,34.56,78981.0,32.6202,32.6202,32.5072,32.5167,78981.0
2024-02-22 10:10:00,34.55,34.63,34.49,34.63,80709.0,32.5072,32.5825,32.4508,32.5825,80709.0
2024-02-22 10:15:00,34.63,34.72,34.62,34.66,84557.0,32.5825,32.6672,32.5731,32.6107,84557.0
2024-02-22 10:20:00,34.66,34.73,34.65,34.72,56462.0,32.6107,32.6766,32.6013,32.6672,56462.0
2024-02-22 10:25:00,34.72,34.79,34.68,34.77,165823.0,32.6672,32.7331,32.6296,32.7142,165823.0
2024-02-22 10:30:00,34.77,34.78,34.69,34.76,41808.0,32.7142,32.7236,32.639,32.7048,41808.0
2024-02-22 10:35:00,34.76,34.79,34.74,34.79,57700.0,32.7048,32.7331,32.686,32.7331,57700.0
2024-02-22 10:40:00,34.79,34.83,34.78,34.82,87621.0,32.7331,32.7707,32.7236,32.7613,87621.0
2024-02-22 10:45:00,34.82,34.85,34.77,34.79,93113.0,32.7613,32.7895,32.7142,32.7331,93113.0
2024-02-22 10:50:00,34.79,34.8,34.76,34.79,120888.0,32.7331,32.7425,32.7048,32.7331,120888.0
2024-02-22 10:55:00,34.79,34.84,34.78,34.83,42238.0,32.7331,32.7801,32.7236,32.7707,42238.0
2024-02-22 11:00:00,34.83,34.89,34.79,34.88,98127.0,32.7707,32.8271,32.7331,32.8177,98127.0
2024-02-22 11:05:00,34.88,34.92,34.85,34.91,72020.0,32.8177,32.8554,32.7895,32.846,72020.0
2024-02-22 11:10:00,34.91,34.96,34.91,34.93,90363.0,32.846,32.893,32.846,32.8648,90363.0
2024-02-22 11:15:00,34.93,34.96,34.9,34.93,48421.0,32.8648,32.893,32.8366,32.8648,48421.0
2024-02-22 11:20:00,34.94,34.95,34.88,34.9,39944.0,32.8742,32.8836,32.8177,32.8366,39944.0
2024-02-22 11:25:00,34.9,34.96,34.89,34.94,47114.0,32.8366,32.893,32.8271,32.8742,47114.0
2024-02-22 11:30:00,34.94,34.95,34.91,34.94,49605.0,32.8742,32.8836,32.846,32.8742,49605.0
2024-02-22 11:35:00,34.94,34.94,34.91,34.93,42957.0,32.8742,32.8742,32.846,32.8648,42957.0
2024-02-22 11:40:00,34.93,34.93,34.86,34.91,55529.0,32.8648,32.8648,32.7989,32.846,55529.0
2024-02-22 11:45:00,34.91,34.94,34.87,34.87,45557.0,32.846,32.8742,32.8083,32.8083,45557.0
2024-02-22 11:50:00,34.87,34.89,34.85,34.86,73106.0,32.8083,32.8271,32.7895,32.7989,73106.0
2024-02-22 11:55:00,34.87,34.88,34.85,34.85,46773.0,32.8083,32.8177,32.7895,32.7895,46773.0
2024-02-22 12:00:00,34.85,34.89,34.83,34.89,83988.0,32.7895,32.8271,32.7707,32.8271,83988.0
2024-02-22 12:05:00,34.89,34.9,34.86,34.87,59232.0,32.8271,32.8366,32.7989,32.8083,59232.0
2024-02-22 12:10:00,34.87,34.87,34.85,34.85,50577.0,32.8083,32.8083,32.7895,32.7895,50577.0
2024-02-22 12:15:00,34.85,34.88,34.83,34.87,38369.0,32.7895,32.8177,32.7707,32.8083,38369.0
2024-02-22 12:20:00,34.86,34.94,34.84,34.94,84235.0,32.7989,32.8742,32.7801,32.8742,84235.0
2024-02-22 12:25:00,34.94,35.0,34.93,35.0,71740.0,32.8742,32.9306,32.8648,32.9306,71740.0
2024-02-22 12:30:00,35.0,35.04,34.98,35.04,113475.0,32.9306,32.9683,32.9118,32.9683,113475.0
2024-02-22 12:35:00,35.03,35.05,35.02,35.05,61161.0,32.9589,32.9777,32.9495,32.9777,61161.0
2024-02-22 12:40:00,35.05,35.09,35.05,35.08,54735.0,32.9777,33.0153,32.9777,33.0059,54735.0
2024-02-22 12:45:00,35.08,35.11,35.06,35.11,88645.0,33.0059,33.0341,32.9871,33.0341,88645.0
2024-02-22 12:50:00,35.11,35.14,35.09,35.14,66986.0,33.0341,33.0624,33.0153,33.0624,66986.0
2024-02-22 12:55:00,35.14,35.15,35.09,35.11,112962.0,33.0624,33.0718,33.0153,33.0341,112962.0
2024-02-22 13:00:00,35.1,35.15,35.1,35.15,58008.0,33.0247,33.0718,33.0247,33.0718,58008.0
2024-02-22 13:05:00,35.15,35.17,35.12,35.13,60149.0,33.0718,33.0906,33.0435,33.053,60149.0
2024-02-22 13:10:00,35.13,35.13,35.11,35.13,172693.0,33.053,33.053,33.0341,33.053,172693.0
2024-02-22 13:15:00,35.13,35.16,35.1,35.16,94614.0,33.053,33.0812,33.0247,33.0812,94614.0
2024-02-22 13:20:00,35.16,35.17,35.13,35.16,115826.0,33.0812,33.0906,33.053,33.0812,115826.0
2024-02-22 13:25:00,35.16,35.22,35.15,35.22,84037.0,33.0812,33.1376,33.0718,33.1376,84037.0
2024-02-22 13:30:00,35.22,35.26,35.21,35.23,376375.0,33.1376,33.1753,33.1282,33.147,376375.0
2024-02-22 13:35:00,35.24,35.3,35.23,35.26,87205.0,33.1565,33.2129,33.147,33.1753,87205.0
2024-02-22 13:40:00,35.26,35.27,35.22,35.23,177820.0,33.1753,33.1847,33.1376,33.147,177820.0
2024-02-22 13:45:00,35.23,35.24,35.16,35.19,68778.0,33.147,33.1565,33.0812,33.1094,68778.0
2024-02-22 13:50:00,35.19,35.2,35.17,35.17,39421.0,33.1094,33.1188,33.0906,33.0906,39421.0
2024-02-22 13:55:00,35.18,35.18,35.15,35.18,47553.0,33.1,33.1,33.0718,33.1,47553.0
2024-02-22 14:00:00,35.18,35.19,35.11,35.13,94989.0,33.1,33.1094,33.0341,33.053,94989.0
2024-02-22 14:05:00,35.13,35.15,35.11,35.13,41627.0,33.053,33.0718,33.0341,33.053,41627.0
2024-02-22 14:10:00,35.13,35.13,35.07,35.11,50927.0,33.053,33.053,32.9965,33.0341,50927.0
2024-02-22 14:15:00,35.1,35.11,35.09,35.09,34514.0,33.0247,33.0341,33.0153,33.0153,34514.0
2024-02-22 14:20:00,35.09,35.12,35.09,35.1,55991.0,33.0153,33.0435,33.0153,33.0247,55991.0
2024-02-22 14:25:00,35.1,35.12,35.08,35.08,31746.0,33.0247,33.0435,33.0059,33.0059,31746.0
2024-02-22 14:30:00,35.09,35.09,35.0,35.01,48724.0,33.0153,33.0153,32.9306,32.9401,48724.0
2024-02-22 14:35:00,35.0,35.01,34.96,35.01,58534.0,32.9306,32.9401,32.893,32.9401,58534.0
2024-02-22 14:40:00,35.01,35.04,35.0,35.02,36216.0,32.9401,32.9683,32.9306,32.9495,36216.0
2024-02-22 14:45:00,35.01,35.01,34.95,34.95,24823.0,32.9401,32.9401,32.8836,32.8836,24823.0
2024-02-22 14:50:00,34.95,34.96,34.93,34.95,43656.0,32.8836,32.893,32.8648,32.8836,43656.0
2024-02-22 14:55:00,34.94,34.97,34.9,34.9,120958.0,32.8742,32.9024,32.8366,32.8366,120958.0
2024-02-22 15:00:00,34.91,34.98,34.89,34.98,55503.0,32.846,32.9118,32.8271,32.9118,55503.0
2024-02-22 15:05:00,34.98,34.98,34.93,34.94,49860.0,32.9118,32.9118,32.8648,32.8742,49860.0
2024-02-22 15:10:00,34.94,34.96,34.92,34.93,44427.0,32.8742,32.893,32.8554,32.8648,44427.0
2024-02-22 15:15:00,34.93,34.96,34.91,34.91,62591.0,32.8648,32.893,32.846,32.846,62591.0
2024-02-22 15:20:00,34.91,34.93,34.91,34.93,51571.0,32.846,32.8648,32.846,32.8648,51571.0
2024-02-22 15:25:00,34.93,34.94,34.92,34.93,66242.0,32.8648,32.8742,32.8554,32.8648,66242.0
2024-02-22 15:30:00,34.92,34.94,34.88,34.89,172598.0,32.8554,32.8742,32.8177,32.8271,172598.0
2024-02-22 15:35:00,34.89,34.94,34.89,34.91,102325.0,32.8271,32.8742,32.8271,32.846,102325.0
2024-02-22 15:40:00,34.91,34.94,34.9,34.9,115328.0,32.846,32.8742,32.8366,32.8366,115328.0
2024-02-22 15:45:00,34.9,34.9,34.81,34.82,183942.0,32.8366,32.8366,32.7519,32.7613,183942.0
2024-02-22 15:50:00,34.83,34.87,34.78,34.87,457133.0,32.7707,32.8083,32.7236,32.8083,457133.0
2024-02-22 15:55:00,34.87,34.91,34.85,34.9,707441.0,32.8083,32.846,32.7895,32.8366,707441.0
2024-02-23 09:30:00,34.8,34.93,34.67,34.7,64675.0,32.7425,32.8648,32.6202,32.6484,64675.0
2024-02-23 09:35:00,34.7,34.73,34.67,34.72,39460.0,32.6484,32.6766,32.6202,32.6672,39460.0
2024-02-23 09:40:00,34.73,34.82,34.72,34.81,61004.0,32.6766,32.7613,32.6672,32.7519,61004.0
2024-02-23 09:45:00,34.81,34.88,34.81,34.88,24470.0,32.7519,32.8177,32.7519,32.8177,24470.0
2024-02-23 09:50:00,34.87,34.89,34.82,34.89,82953.0,32.8083,32.8271,32.7613,32.8271,82953.0
2024-02-23 09:55:00,34.9,34.92,34.85,34.91,34130.0,32.8366,32.8554,32.7895,32.846,34130.0
2024-02-23 10:00:00,34.91,34.96,34.89,34.95,29260.0,32.846,32.893,32.8271,32.8836,29260.0
2024-02-23 10:05:00,34.96,34.98,34.93,34.98,25630.0,32.893,32.9118,32.8648,32.9118,25630.0
2024-02-23 10:10:00,34.98,35.0,34.94,34.96,28690.0,32.9118,32.9306,32.8742,32.893,28690.0
2024-02-23 10:15:00,34.95,34.99,34.92,34.98,21734.0,32.8836,32.9212,32.8554,32.9118,21734.0
2024-02-23 10:20:00,34.99,35.03,34.99,35.01,19212.0,32.9212,32.9589,32.9212,32.9401,19212.0
2024-02-23 10:25:00,35.0,35.0,34.96,35.0,37360.0,32.9306,32.9306,32.893,32.9306,37360.0
2024-02-23 10:30:00,35.0,35.0,34.96,35.0,29234.0,32.9306,32.9306,32.893,32.9306,29234.0
2024-02-23 10:35:00,34.99,35.06,34.99,35.02,13485.0,32.9212,32.9871,32.9212,32.9495,13485.0
2024-02-23 10:40:00,35.02,35.06,35.01,35.02,20492.0,32.9495,32.9871,32.9401,32.9495,20492.0
2024-02-23 10:45:00,35.02,35.03,34.98,35.02,17707.0,32.9495,32.9589,32.9118,32.9495,17707.0
2024-02-23 10:50:00,35.02,35.05,35.01,35.04,40511.0,32.9495,32.9777,32.9401,32.9683,40511.0
2024-02-23 10:55:00,35.04,35.07,35.02,35.05,79942.0,32.9683,32.9965,32.9495,32.9777,79942.0
2024-02-23 11:00:00,35.05,35.06,34.99,35.01,40822.0,32.9777,32.9871,32.9212,32.9401,40822.0
2024-02-23 11:05:00,35.01,35.06,35.01,35.03,37605.0,32.9401,32.9871,32.9401,32.9589,37605.0
2024-02-23 11:10:00,35.04,35.04,34.92,34.92,30861.0,32.9683,32.9683,32.8554,32.8554,30861.0
2024-02-23 11:15:00,34.91,34.93,34.88,34.93,32800.0,32.846,32.8648,32.8177,32.8648,32800.0
2024-02-23 11:20:00,34.93,34.93,34.87,34.87,32607.0,32.8648,32.8648,32.8083,32.8083,32607.0
2024-02-23 11:25:00,34.87,34.91,34.86,34.91,17775.0,32.8083,32.846,32.7989,32.846,17775.0
2024-02-23 11:30:00,34.91,34.92,34.88,34.91,18251.0,32.846,32.8554,32.8177,32.846,18251.0
2024-02-23 11:35:00,34.91,34.96,34.89,34.95,35080.0,32.846,32.893,32.8271,32.8836,35080.0
2024-02-23 11:40:00,34.95,34.95,34.87,34.88,33238.0,32.8836,32.8836,32.8083,32.8177,33238.0
2024-02-23 11:45:00,34.88,34.88,34.85,34.88,44054.0,32.8177,32.8177,32.7895,32.8177,44054.0
2024-02-23 11:50:00,34.88,34.9,34.86,34.89,22064.0,32.8177,32.8366,32.7989,32.8271,22064.0
2024-02-23 11:55:00,34.9,34.93,34.86,34.93,79245.0,32.8366,32.8648,32.7989,32.8648,79245.0
2024-02-23 12:00:00,34.93,34.97,34.92,34.97,17343.0,32.8648,32.9024,32.8554,32.9024,17343.0
2024-02-23 12:05:00,34.97,34.99,34.93,34.93,88274.0,32.9024,32.9212,32.8648,32.8648,88274.0
2024-02-23 12:10:00,34.93,34.95,34.9,34.95,74754.0,32.8648,32.8836,32.8366,32.8836,74754.0
2024-02-23 12:15:00,34.95,34.96,34.91,34.94,23093.0,32.8836,32.893,32.846,32.8742,23093.0
2024-02-23 12:20:00,34.94,34.94,34.92,34.93,14327.0,32.8742,32.8742,32.8554,32.8648,14327.0
2024-02-23 12:25:00,34.92,34.93,34.88,34.89,35994.0,32.8554,32.8648,32.8177,32.8271,35994.0
2024-02-23 12:30:00,34.89,34.9,34.88,34.88,34057.0,32.8271,32.8366,32.8177,32.8177,34057.0
2024-02-23 12:35:00,34.87,34.87,34.74,34.74,155822.0,32.8083,32.8083,32.686,32.686,155822.0
2024-02-23 12:40:00,34.75,34.82,34.74,34.8,112842.0,32.6954,32.7613,32.686,32.7425,112842.0
2024-02-23 12:45:00,34.8,34.84,34.8,34.83,55146.0,32.7425,32.7801,32.7425,32.7707,55146.0
2024-02-23 12:50:00,34.83,34.87,34.79,34.87,258754.0,32.7707,32.8083,32.7331,32.8083,258754.0
2024-02-23 12:55:00,34.87,34.88,34.84,34.86,113754.0,32.8083,32.8177,32.7801,32.7989,113754.0
2024-02-23 13:00:00,34.86,34.86,34.84,34.84,37318.0,32.7989,32.7989,32.7801,32.7801,37318.0
2024-02-23 13:05:00,34.85,34.87,34.82,34.84,44663.0,32.7895,32.8083,32.7613,32.7801,44663.0
2024-02-23 13:10:00,34.84,34.91,34.84,34.9,9335.0,32.7801,32.846,32.7801,32.8366,9335.0
2024-02-23 13:15:00,34.9,34.92,34.9,34.91,13461.0,32.8366,32.8554,32.8366,32.846,13461.0
2024-02-23 13:20:00,34.9,34.91,34.85,34.85,17302.0,32.8366,32.846,32.7895,32.7895,17302.0
2024-02-23 13:25:00,34.86,34.86,34.84,34.84,22621.0,32.7989,32.7989,32.7801,32.7801,22621.0
2024-02-23 13:30:00,34.85,34.88,34.84,34.87,19308.0,32.7895,32.8177,32.7801,32.8083,19308.0
2024-02-23 13:35:00,34.86,34.91,34.85,34.91,15037.0,32.7989,32.846,32.7895,32.846,15037.0
2024-02-23 13:40:00,34.9,34.91,34.88,34.89,18760.0,32.8366,32.846,32.8177,32.8271,18760.0
2024-02-23 13:45:00,34.9,34.9,34.87,34.88,21232.0,32.8366,32.8366,32.8083,32.8177,21232.0
2024-02-23 13:50:00,34.87,34.9,34.87,34.89,10989.0,32.8083,32.8366,32.8083,32.8271,10989.0
2024-02-23 13:55:00,34.89,34.89,34.87,34.88,16862.0,32.8271,32.8271,32.8083,32.8177,16862.0
2024-02-23 14:00:00,34.88,34.9,34.87,34.9,20416.0,32.8177,32.8366,32.8083,32.8366,20416.0
2024-02-23 14:05:00,34.9,34.93,34.9,34.93,39636.0,32.8366,32.8648,32.8366,32.8648,39636.0
2024-02-23 14:10:00,34.93,34.97,34.91,34.95,64259.0,32.8648,32.9024,32.846,32.8836,64259.0
2024-02-23 14:15:00,34.95,34.97,34.94,34.96,33217.0,32.8836,32.9024,32.8742,32.893,33217.0
2024-02-23 14:20:00,34.97,34.97,34.94,34.97,151226.0,32.9024,32.9024,32.8742,32.9024,151226.0
2024-02-23 14:25:00,34.97,34.99,34.92,34.92,59469.0,32.9024,32.9212,32.8554,32.8554,59469.0
2024-02-23 14:30:00,34.92,34.96,34.91,34.95,26681.0,32.8554,32.893,32.846,32.8836,26681.0
2024-02-23 14:35:00,34.95,34.99,34.94,34.98,24582.0,32.8836,32.9212,32.8742,32.9118,24582.0
2024-02-23 14:40:00,34.98,34.99,34.96,34.98,16683.0,32.9118,32.9212,32.893,32.9118,16683.0
2024-02-23 14:45:00,34.98,34.99,34.97,34.98,23520.0,32.9118,32.9212,32.9024,32.9118,23520.0
2024-02-23 14:50:00,34.98,34.99,34.94,34.95,45249.0,32.9118,32.9212,32.8742,32.8836,45249.0
2024-02-23 14:55:00,34.94,34.98,34.94,34.98,29828.0,32.8742,32.9118,32.8742,32.9118,29828.0
2024-02-23 15:00:00,34.98,34.98,34.93,34.94,20618.0,32.9118,32.9118,32.8648,32.8742,20618.0
2024-02-23 15:05:00,34.93,34.94,34.9,34.91,22302.0,32.8648,32.8742,32.8366,32.846,22302.0
2024-02-23 15:10:00,34.9,34.93,34.9,34.9,18449.0,32.8366,32.8648,32.8366,32.8366,18449.0
2024-02-23 15:15:00,34.91,34.97,34.9,34.97,127587.0,32.846,32.9024,32.8366,32.9024,127587.0
2024-02-23 15:20:00,34.97,34.97,34.93,34.94,36274.0,32.9024,32.9024,32.8648,32.8742,36274.0
2024-02-23 15:25:00,34.93,34.94,34.91,34.91,47669.0,32.8648,32.8742,32.846,32.846,47669.0
2024-02-23 15:30:00,34.91,34.92,34.89,34.9,53278.0,32.846,32.8554,32.8271,32.8366,53278.0
2024-02-23 15:35:00,34.9,34.9,34.88,34.89,29828.0,32.8366,32.8366,32.8177,32.8271,29828.0
2024-02-23 15:40:00,34.89,34.91,34.88,34.89,62526.0,32.8271,32.846,32.8177,32.8271,62526.0
2024-02-23 15:45:00,34.89,34.96,34.88,34.95,75289.0,32.8271,32.893,32.8177,32.8836,75289.0
2024-02-23 15:50:00,34.96,34.99,34.9,34.91,228983.0,32.893,32.9212,32.8366,32.846,228983.0
2024-02-23 15:55:00,34.91,34.96,34.9,34.94,398090.0,32.846,32.893,32.8366,32.8742,398090.0
2024-02-26 09:30:00,34.85,34.88,34.68,34.81,72031.0,32.7895,32.8177,32.6296,32.7519,72031.0
2024-02-26 09:35:00,34.82,34.85,34.75,34.81,82342.0,32.7613,32.7895,32.6954,32.7519,82342.0
2024-02-26 09:40:00,34.8,34.97,34.8,34.95,44183.0,32.7425,32.9024,32.7425,32.8836,44183.0
2024-02-26 09:45:00,34.95,35.06,34.94,35.06,76138.0,32.8836,32.9871,32.8742,32.9871,76138.0
2024-02-26 09:50:00,35.07,35.14,35.07,35.13,80262.0,32.9965,33.0624,32.9965,33.053,80262.0
2024-02-26 09:55:00,35.12,35.17,35.11,35.15,28636.0,33.0435,33.0906,33.0341,33.0718,28636.0
2024-02-26 10:00:00,35.16,35.2,35.13,35.17,47392.0,33.0812,33.1188,33.053,33.0906,47392.0
2024-02-26 10:05:00,35.16,35.18,35.11,35.17,18302.0,33.0812,33.1,33.0341,33.0906,18302.0
2024-02-26 10:10:00,35.18,35.18,35.11,35.16,26989.0,33.1,33.1,33.0341,33.0812,26989.0
2024-02-26 10:15:00,35.16,35.16,35.07,35.08,40224.0,33.0812,33.0812,32.9965,33.0059,40224.0
2024-02-26 10:20:00,35.08,35.13,35.07,35.11,20753.0,33.0059,33.053,32.9965,33.0341,20753.0
2024-02-26 10:25:00,35.11,35.15,35.08,35.15,30257.0,33.0341,33.0718,33.0059,33.0718,30257.0
2024-02-26 10:30:00,35.15,35.18,35.1,35.11,80076.0,33.0718,33.1,33.0247,33.0341,80076.0
2024-02-26 10:35:00,35.1,35.15,35.08,35.15,31112.0,33.0247,33.0718,33.0059,33.0718,31112.0
2024-02-26 10:40:00,35.14,35.15,35.1,35.1,27020.0,33.0624,33.0718,33.0247,33.0247,27020.0
2024-02-26 10:45:00,35.11,35.19,35.1,35.17,85019.0,33.0341,33.1094,33.0247,33.0906,85019.0
2024-02-26 10:50:00,35.17,35.18,35.14,35.14,22266.0,33.0906,33.1,33.0624,33.0624,22266.0
2024-02-26 10:55:00,35.14,35.18,35.13,35.18,19126.0,33.0624,33.1,33.053,33.1,19126.0
2024-02-26 11:00:00,35.18,35.19,35.15,35.16,36369.0,33.1,33.1094,33.0718,33.0812,36369.0
2024-02-26 11:05:00,35.16,35.19,35.14,35.15,42889.0,33.0812,33.1094,33.0624,33.0718,42889.0
2024-02-26 11:10:00,35.15,35.17,35.13,35.17,27914.0,33.0718,33.0906,33.053,33.0906,27914.0
2024-02-26 11:15:00,35.16,35.18,35.14,35.18,24492.0,33.0812,33.1,33.0624,33.1,24492.0
2024-02-26 11:20:00,35.18,35.19,35.16,35.18,18952.0,33.1,33.1094,33.0812,33.1,18952.0
2024-02-26 11:25:00,35.17,35.17,35.14,35.16,15750.0,33.0906,33.0906,33.0624,33.0812,15750.0
2024-02-26 11:30:00,35.16,35.17,35.12,35.12,28785.0,33.0812,33.0906,33.0435,33.0435,28785.0
2024-02-26 11:35:00,35.12,35.15,35.09,35.12,48180.0,33.0435,33.0718,33.0153,33.0435,48180.0
2024-02-26 11:40:00,35.13,35.13,35.09,35.09,23125.0,33.053,33.053,33.0153,33.0153,23125.0
2024-02-26 11:45:00,35.09,35.1,35.05,35.05,43354.0,33.0153,33.0247,32.9777,32.9777,43354.0
2024-02-26 11:50:00,35.05,35.09,35.05,35.07,83977.0,32.9777,33.0153,32.9777,32.9965,83977.0
2024-02-26 11:55:00,35.07,35.08,35.04,35.05,59517.0,32.9965,33.0059,32.9683,32.9777,59517.0
2024-02-26 12:00:00,35.05,35.05,34.96,34.96,43233.0,32.9777,32.9777,32.893,32.893,43233.0
2024-02-26 12:05:00,34.97,34.99,34.94,34.98,25415.0,32.9024,32.9212,32.8742,32.9118,25415.0
2024-02-26 12:10:00,34.99,35.0,34.96,34.97,31011.0,32.9212,32.9306,32.893,32.9024,31011.0
2024-02-26 12:15:00,34.96,34.97,34.94,34.95,60991.0,32.893,32.9024,32.8742,32.8836,60991.0
2024-02-26 12:20:00,34.95,35.03,34.95,35.02,56865.0,32.8836,32.9589,32.8836,32.9495,56865.0
2024-02-26 12:25:00,35.02,35.04,35.01,35.02,18889.0,32.9495,32.9683,32.9401,32.9495,18889.0
2024-02-26 12:30:00,35.02,35.02,34.94,34.95,51704.0,32.9495,32.9495,32.8742,32.8836,51704.0
2024-02-26 12:35:00,34.95,34.96,34.93,34.95,50686.0,32.8836,32.893,32.8648,32.8836,50686.0
2024-02-26 12:40:00,34.95,35.01,34.94,35.0,110063.0,32.8836,32.9401,32.8742,32.9306,110063.0
2024-02-26 12:45:00,35.0,35.01,34.97,34.98,57659.0,32.9306,32.9401,32.9024,32.9118,57659.0
2024-02-26 12:50:00,34.98,34.99,34.96,34.97,16468.0,32.9118,32.9212,32.893,32.9024,16468.0
2024-02-26 12:55:00,34.98,34.99,34.96,34.98,17781.0,32.9118,32.9212,32.893,32.9118,17781.0
2024-02-26 13:00:00,34.99,35.0,34.98,34.98,22852.0,32.9212,32.9306,32.9118,32.9118,22852.0
2024-02-26 13:05:00,34.98,34.99,34.96,34.98,27281.0,32.9118,32.9212,32.893,32.9118,27281.0
2024-02-26 13:10:00,34.98,34.99,34.97,34.98,18745.0,32.9118,32.9212,32.9024,32.9118,18745.0
2024-02-26 13:15:00,34.98,35.0,34.94,34.97,102350.0,32.9118,32.9306,32.8742,32.9024,102350.0
2024-02-26 13:20:00,34.97,34.97,34.87,34.87,40107.0,32.9024,32.9024,32.8083,32.8083,40107.0
2024-02-26 13:25:00,34.87,34.87,34.82,34.84,56558.0,32.8083,32.8083,32.7613,32.7801,56558.0
2024-02-26 13:30:00,34.85,34.85,34.79,34.79,30451.0,32.7895,32.7895,32.7331,32.7331,30451.0
2024-02-26 13:35:00,34.8,34.81,34.78,34.79,47606.0,32.7425,32.7519,32.7236,32.7331,47606.0
2024-02-26 13:40:00,34.79,34.79,34.77,34.77,84008.0,32.7331,32.7331,32.7142,32.7142,84008.0
2024-02-26 13:45:00,34.77,34.78,34.74,34.75,41697.0,32.7142,32.7236,32.686,32.6954,41697.0
2024-02-26 13:50:00,34.75,34.76,34.73,34.76,104245.0,32.6954,32.7048,32.6766,32.7048,104245.0
2024-02-26 13:55:00,34.76,34.76,34.72,34.73,116774.0,32.7048,32.7048,32.6672,32.6766,116774.0
2024-02-26 14:00:00,34.73,34.77,34.71,34.75,82063.0,32.6766,32.7142,32.6578,32.6954,82063.0
2024-02-26 14:05:00,34.75,34.82,34.74,34.77,52434.0,32.6954,32.7613,32.686,32.7142,52434.0
2024-02-26 14:10:00,34.77,34.77,34.71,34.72,102564.0,32.7142,32.7142,32.6578,32.6672,102564.0
2024-02-26 14:15:00,34.72,34.72,34.68,34.7,42445.0,32.6672,32.6672,32.6296,32.6484,42445.0
2024-02-26 14:20:00,34.7,34.72,34.69,34.72,47404.0,32.6484,32.6672,32.639,32.6672,47404.0
2024-02-26 14:25:00,34.72,34.77,34.69,34.77,38278.0,32.6672,32.7142,32.639,32.7142,38278.0
2024-02-26 14:30:00,34.77,34.78,34.75,34.76,17778.0,32.7142,32.7236,32.6954,32.7048,17778.0
2024-02-26 14:35:00,34.76,34.81,34.75,34.8,28008.0,32.7048,32.7519,32.6954,32.7425,28008.0
2024-02-26 14:40:00,34.81,34.81,34.78,34.79,34952.0,32.7519,32.7519,32.7236,32.7331,34952.0
2024-02-26 14:45:00,34.78,34.8,34.77,34.77,36837.0,32.7236,32.7425,32.7142,32.7142,36837.0
2024-02-26 14:50:00,34.77,34.81,34.77,34.77,26864.0,32.7142,32.7519,32.7142,32.7142,26864.0
2024-02-26 14:55:00,34.77,34.78,34.75,34.76,61143.0,32.7142,32.7236,32.6954,32.7048,61143.0
2024-02-26 15:00:00,34.76,34.78,34.76,34.77,30943.0,32.7048,32.7236,32.7048,32.7142,30943.0
2024-02-26 15:05:00,34.77,34.78,34.75,34.77,36116.0,32.7142,32.7236,32.6954,32.7142,36116.0
2024-02-26 15:10:00,34.78,34.81,34.77,34.8,34765.0,32.7236,32.7519,32.7142,32.7425,34765.0
2024-02-26 15:15:00,34.8,34.8,34.76,34.77,62279.0,32.7425,32.7425,32.7048,32.7142,62279.0
2024-02-26 15:20:00,34.77,34.78,34.76,34.77,49211.0,32.7142,32.7236,32.7048,32.7142,49211.0
2024-02-26 15:25:00,34.77,34.79,34.75,34.79,80934.0,32.7142,32.7331,32.6954,32.7331,80934.0
2024-02-26 15:30:00,34.78,34.79,34.75,34.76,58672.0,32.7236,32.7331,32.6954,32.7048,58672.0
2024-02-26 15:35:00,34.76,34.77,34.73,34.77,77042.0,32.7048,32.7142,32.6766,32.7142,77042.0
2024-02-26 15:40:00,34.77,34.78,34.76,34.77,58738.0,32.7142,32.7236,32.7048,32.7142,58738.0
2024-02-26 15:45:00,34.78,34.82,34.77,34.8,185178.0,32.7236,32.7613,32.7142,32.7425,185178.0
2024-02-26 15:50:00,34.8,34.81,34.72,34.76,225569.0,32.7425,32.7519,32.6672,32.7048,225569.0
2024-02-26 15:55:00,34.76,34.76,34.7,34.72,343947.0,32.7048,32.7048,32.6484,32.6672,343947.0
2024-02-27 09:30:00,34.89,34.94,34.66,34.7,92936.0,32.8271,32.8742,32.6107,32.6484,92936.0
2024-02-27 09:35:00,34.7,34.85,34.7,34.83,49968.0,32.6484,32.7895,32.6484,32.7707,49968.0
2024-02-27 09:40:00,34.83,34.87,34.78,34.83,45813.0,32.7707,32.8083,32.7236,32.7707,45813.0
2024-02-27 09:45:00,34.84,34.93,34.8,34.85,65401.0,32.7801,32.8648,32.7425,32.7895,65401.0
2024-02-27 09:50:00,34.84,34.89,34.76,34.8,40256.0,32.7801,32.8271,32.7048,32.7425,40256.0
2024-02-27 09:55:00,34.8,34.86,34.78,34.82,37307.0,32.7425,32.7989,32.7236,32.7613,37307.0
2024-02-27 10:00:00,34.83,34.84,34.74,34.79,59618.0,32.7707,32.7801,32.686,32.7331,59618.0
2024-02-27 10:05:00,34.79,34.85,34.77,34.79,34004.0,32.7331,32.7895,32.7142,32.7331,34004.0
2024-02-27 10:10:00,34.79,34.79,34.7,34.7,32116.0,32.7331,32.7331,32.6484,32.6484,32116.0
2024-02-27 10:15:00,34.71,34.76,34.66,34.66,79602.0,32.6578,32.7048,32.6107,32.6107,79602.0
2024-02-27 10:20:00,34.66,34.67,34.56,34.56,95232.0,32.6107,32.6202,32.5167,32.5167,95232.0
2024-02-27 10:25:00,34.55,34.65,34.55,34.64,226960.0,32.5072,32.6013,32.5072,32.5919,226960.0
2024-02-27 10:30:00,34.64,34.71,34.62,34.7,122919.0,32.5919,32.6578,32.5731,32.6484,122919.0
2024-02-27 10:35:00,34.7,34.71,34.66,34.7,119448.0,32.6484,32.6578,32.6107,32.6484,119448.0
2024-02-27 10:40:00,34.7,34.72,34.65,34.66,70937.0,32.6484,32.6672,32.6013,32.6107,70937.0
2024-02-27 10:45:00,34.66,34.67,34.59,34.6,61554.0,32.6107,32.6202,32.5449,32.5543,61554.0
2024-02-27 10:50:00,34.61,34.68,34.54,34.57,67164.0,32.5637,32.6296,32.4978,32.5261,67164.0
2024-02-27 10:55:00,34.57,34.69,34.56,34.69,67685.0,32.5261,32.639,32.5167,32.639,67685.0
2024-02-27 11:00:00,34.69,34.77,34.69,34.75,86071.0,32.639,32.7142,32.639,32.6954,86071.0
2024-02-27 11:05:00,34.75,34.82,34.74,34.8,89217.0,32.6954,32.7613,32.686,32.7425,89217.0
2024-02-27 11:10:00,34.8,34.84,34.78,34.84,54296.0,32.7425,32.7801,32.7236,32.7801,54296.0
2024-02-27 11:15:00,34.83,34.85,34.75,34.78,163453.0,32.7707,32.7895,32.6954,32.7236,163453.0
2024-02-27 11:20:00,34.78,34.79,34.74,34.75,65623.0,32.7236,32.7331,32.686,32.6954,65623.0
2024-02-27 11:25:00,34.74,34.75,34.68,34.73,44086.0,32.686,32.6954,32.6296,32.6766,44086.0
2024-02-27 11:30:00,34.73,34.76,34.72,34.76,55865.0,32.6766,32.7048,32.6672,32.7048,55865.0
2024-02-27 11:35:00,34.76,34.83,34.75,34.83,49392.0,32.7048,32.7707,32.6954,32.7707,49392.0
2024-02-27 11:40:00,34.83,34.83,34.79,34.8,35537.0,32.7707,32.7707,32.7331,32.7425,35537.0
2024-02-27 11:45:00,34.8,34.82,34.78,34.8,26552.0,32.7425,32.7613,32.7236,32.7425,26552.0
2024-02-27 11:50:00,34.81,34.85,34.79,34.8,55028.0,32.7519,32.7895,32.7331,32.7425,55028.0
2024-02-27 11:55:00,34.79,34.82,34.78,34.82,38198.0,32.7331,32.7613,32.7236,32.7613,38198.0
2024-02-27 12:00:00,34.82,34.84,34.79,34.81,50899.0,32.7613,32.7801,32.7331,32.7519,50899.0
2024-02-27 12:05:00,34.82,34.82,34.78,34.78,31556.0,32.7613,32.7613,32.7236,32.7236,31556.0
2024-02-27 12:10:00,34.78,34.79,34.77,34.79,24580.0,32.7236,32.7331,32.7142,32.7331,24580.0
2024-02-27 12:15:00,34.79,34.82,34.78,34.8,30483.0,32.7331,32.7613,32.7236,32.7425,30483.0
2024-02-27 12:20:00,34.8,34.81,34.79,34.8,14570.0,32.7425,32.7519,32.7331,32.7425,14570.0
2024-02-27 12:25:00,34.8,34.81,34.76,34.77,51119.0,32.7425,32.7519,32.7048,32.7142,51119.0
2024-02-27 12:30:00,34.76,34.77,34.75,34.76,12136.0,32.7048,32.7142,32.6954,32.7048,12136.0
2024-02-27 12:35:00,34.75,34.83,34.75,34.83,77349.0,32.6954,32.7707,32.6954,32.7707,77349.0
2024-02-27 12:40:00,34.82,34.83,34.8,34.83,34107.0,32.7613,32.7707,32.7425,32.7707,34107.0
2024-02-27 12:45:00,34.83,34.84,34.81,34.84,32159.0,32.7707,32.7801,32.7519,32.7801,32159.0
2024-02-27 12:50:00,34.83,34.9,34.83,34.9,45005.0,32.7707,32.8366,32.7707,32.8366,45005.0
2024-02-27 12:55:00,34.9,34.92,34.87,34.91,53542.0,32.8366,32.8554,32.8083,32.846,53542.0
2024-02-27 13:00:00,34.91,34.95,34.91,34.94,38376.0,32.846,32.8836,32.846,32.8742,38376.0
2024-02-27 13:05:00,34.94,34.98,34.94,34.97,26121.0,32.8742,32.9118,32.8742,32.9024,26121.0
2024-02-27 13:10:00,34.96,34.97,34.92,34.93,32051.0,32.893,32.9024,32.8554,32.8648,32051.0
2024-02-27 13:15:00,34.93,34.94,34.91,34.94,33872.0,32.8648,32.8742,32.846,32.8742,33872.0
2024-02-27 13:20:00,34.94,34.94,34.92,34.93,38137.0,32.8742,32.8742,32.8554,32.8648,38137.0
2024-02-27 13:25:00,34.93,34.93,34.88,34.89,25842.0,32.8648,32.8648,32.8177,32.8271,25842.0
2024-02-27 13:30:00,34.89,34.93,34.87,34.91,30615.0,32.8271,32.8648,32.8083,32.846,30615.0
2024-02-27 13:35:00,34.91,34.94,34.91,34.93,40364.0,32.846,32.8742,32.846,32.8648,40364.0
2024-02-27 13:40:00,34.93,34.93,34.91,34.93,22901.0,32.8648,32.8648,32.846,32.8648,22901.0
2024-02-27 13:45:00,34.93,34.93,34.89,34.91,48105.0,32.8648,32.8648,32.8271,32.846,48105.0
2024-02-27 13:50:00,34.91,34.97,34.9,34.96,34945.0,32.846,32.9024,32.8366,32.893,34945.0
2024-02-27 13:55:00,34.97,34.98,34.96,34.98,73041.0,32.9024,32.9118,32.893,32.9118,73041.0
2024-02-27 14:00:00,34.98,35.0,34.97,34.98,56199.0,32.9118,32.9306,32.9024,32.9118,56199.0
2024-02-27 14:05:00,34.98,34.99,34.95,34.95,138268.0,32.9118,32.9212,32.8836,32.8836,138268.0
2024-02-27 14:10:00,34.95,34.96,34.92,34.94,62514.0,32.8836,32.893,32.8554,32.8742,62514.0
2024-02-27 14:15:00,34.94,34.99,34.93,34.95,84880.0,32.8742,32.9212,32.8648,32.8836,84880.0
2024-02-27 14:20:00,34.95,34.95,34.88,34.89,162991.0,32.8836,32.8836,32.8177,32.8271,162991.0
2024-02-27 14:25:00,34.89,34.91,34.85,34.91,198162.0,32.8271,32.846,32.7895,32.846,198162.0
2024-02-27 14:30:00,34.91,34.94,34.87,34.87,77554.0,32.846,32.8742,32.8083,32.8083,77554.0
2024-02-27 14:35:00,34.87,34.92,34.86,34.9,58823.0,32.8083,32.8554,32.7989,32.8366,58823.0
2024-02-27 14:40:00,34.91,34.92,34.83,34.83,42524.0,32.846,32.8554,32.7707,32.7707,42524.0
2024-02-27 14:45:00,34.83,34.89,34.82,34.89,85676.0,32.7707,32.8271,32.7613,32.8271,85676.0
2024-02-27 14:50:00,34.89,34.89,34.82,34.89,104960.0,32.8271,32.8271,32.7613,32.8271,104960.0
2024-02-27 14:55:00,34.89,34.92,34.88,34.89,119803.0,32.8271,32.8554,32.8177,32.8271,119803.0
2024-02-27 15:00:00,34.89,34.95,34.87,34.95,51647.0,32.8271,32.8836,32.8083,32.8836,51647.0
2024-02-27 15:05:00,34.95,34.96,34.9,34.91,82611.0,32.8836,32.893,32.8366,32.846,82611.0
2024-02-27 15:10:00,34.91,34.91,34.87,34.87,63977.0,32.846,32.846,32.8083,32.8083,63977.0
2024-02-27 15:15:00,34.87,34.88,34.83,34.84,137344.0,32.8083,32.8177,32.7707,32.7801,137344.0
2024-02-27 15:20:00,34.84,34.86,34.82,34.85,247974.0,32.7801,32.7989,32.7613,32.7895,247974.0
2024-02-27 15:25:00,34.86,34.86,34.78,34.79,100297.0,32.7989,32.7989,32.7236,32.7331,100297.0
2024-02-27 15:30:00,34.78,34.82,34.78,34.81,130396.0,32.7236,32.7613,32.7236,32.7519,130396.0
2024-02-27 15:35:00,34.8,34.82,34.79,34.82,114320.0,32.7425,32.7613,32.7331,32.7613,114320.0
2024-02-27 15:40:00,34.82,34.82,34.8,34.8,110177.0,32.7613,32.7613,32.7425,32.7425,110177.0
2024-02-27 15:45:00,34.8,34.88,34.79,34.87,205284.0,32.7425,32.8177,32.7331,32.8083,205284.0
2024-02-27 15:50:00,34.88,34.98,34.87,34.98,346536.0,32.8177,32.9118,32.8083,32.9118,346536.0
2024-02-27 15:55:00,34.98,35.08,34.97,35.04,942548.0,32.9118,33.0059,32.9024,32.9683,942548.0
2024-02-28 09:30:00,35.09,35.09,34.9,35.03,95432.0,33.0153,33.0153,32.8366,32.9589,95432.0
2024-02-28 09:35:00,35.02,35.08,34.99,35.05,60133.0,32.9495,33.0059,32.9212,32.9777,60133.0
2024-02-28 09:40:00,35.05,35.17,35.01,35.12,140140.0,32.9777,33.0906,32.9401,33.0435,140140.0
2024-02-28 09:45:00,35.12,35.21,35.11,35.2,79555.0,33.0435,33.1282,33.0341,33.1188,79555.0
2024-02-28 09:50:00,35.2,35.27,35.17,35.21,112394.0,33.1188,33.1847,33.0906,33.1282,112394.0
2024-02-28 09:55:00,35.2,35.23,35.16,35.23,151229.0,33.1188,33.147,33.0812,33.147,151229.0
2024-02-28 10:00:00,35.22,35.29,35.2,35.23,149953.0,33.1376,33.2035,33.1188,33.147,149953.0
2024-02-28 10:05:00,35.24,35.28,35.2,35.22,79798.0,33.1565,33.1941,33.1188,33.1376,79798.0
2024-02-28 10:10:00,35.22,35.22,35.17,35.18,54673.0,33.1376,33.1376,33.0906,33.1,54673.0
2024-02-28 10:15:00,35.18,35.19,35.11,35.13,68629.0,33.1,33.1094,33.0341,33.053,68629.0
2024-02-28 10:20:00,35.14,35.2,35.12,35.2,110546.0,33.0624,33.1188,33.0435,33.1188,110546.0
2024-02-28 10:25:00,35.2,35.23,35.19,35.22,33699.0,33.1188,33.147,33.1094,33.1376,33699.0
2024-02-28 10:30:00,35.23,35.23,35.18,35.2,42402.0,33.147,33.147,33.1,33.1188,42402.0
2024-02-28 10:35:00,35.2,35.22,35.16,35.2,65448.0,33.1188,33.1376,33.0812,33.1188,65448.0
2024-02-28 10:40:00,35.2,35.24,35.19,35.2,76886.0,33.1188,33.1565,33.1094,33.1188,76886.0
2024-02-28 10:45:00,35.2,35.24,35.17,35.23,103818.0,33.1188,33.1565,33.0906,33.147,103818.0
2024-02-28 10:50:00,35.23,35.27,35.23,35.23,71534.0,33.147,33.1847,33.147,33.147,71534.0
2024-02-28 10:55:00,35.23,35.32,35.22,35.3,150130.0,33.147,33.2317,33.1376,33.2129,150130.0
2024-02-28 11:00:00,35.3,35.31,35.23,35.26,68158.0,33.2129,33.2223,33.147,33.1753,68158.0
2024-02-28 11:05:00,35.26,35.3,35.24,35.26,115959.0,33.1753,33.2129,33.1565,33.1753,115959.0
2024-02-28 11:10:00,35.25,35.26,35.2,35.2,103153.0,33.1659,33.1753,33.1188,33.1188,103153.0
2024-02-28 11:15:00,35.2,35.2,35.13,35.14,40108.0,33.1188,33.1188,33.053,33.0624,40108.0
2024-02-28 11:20:00,35.15,35.19,35.12,35.14,64588.0,33.0718,33.1094,33.0435,33.0624,64588.0
2024-02-28 11:25:00,35.14,35.14,35.07,35.1,57247.0,33.0624,33.0624,32.9965,33.0247,57247.0
2024-02-28 11:30:00,35.11,35.12,35.06,35.09,50133.0,33.0341,33.0435,32.9871,33.0153,50133.0
2024-02-28 11:35:00,35.09,35.12,35.05,35.12,126253.0,33.0153,33.0435,32.9777,33.0435,126253.0
2024-02-28 11:40:00,35.11,35.19,35.11,35.18,106970.0,33.0341,33.1094,33.0341,33.1,106970.0
2024-02-28 11:45:00,35.18,35.21,35.12,35.12,46251.0,33.1,33.1282,33.0435,33.0435,46251.0
2024-02-28 11:50:00,35.13,35.17,35.11,35.16,72542.0,33.053,33.0906,33.0341,33.0812,72542.0
2024-02-28 11:55:00,35.16,35.23,35.15,35.19,124108.0,33.0812,33.147,33.0718,33.1094,124108.0
2024-02-28 12:00:00,35.19,35.25,35.18,35.25,331822.0,33.1094,33.1659,33.1,33.1659,331822.0
2024-02-28 12:05:00,35.25,35.29,35.24,35.29,80102.0,33.1659,33.2035,33.1565,33.2035,80102.0
2024-02-28 12:10:00,35.29,35.34,35.28,35.32,160606.0,33.2035,33.2505,33.1941,33.2317,160606.0
2024-02-28 12:15:00,35.32,35.34,35.23,35.23,96113.0,33.2317,33.2505,33.147,33.147,96113.0
2024-02-28 12:20:00,35.23,35.26,35.19,35.22,54869.0,33.147,33.1753,33.1094,33.1376,54869.0
2024-02-28 12:25:00,35.22,35.22,35.16,35.2,54969.0,33.1376,33.1376,33.0812,33.1188,54969.0
2024-02-28 12:30:00,35.2,35.23,35.13,35.16,69090.0,33.1188,33.147,33.053,33.0812,69090.0
2024-02-28 12:35:00,35.16,35.16,35.13,35.13,36774.0,33.0812,33.0812,33.053,33.053,36774.0
2024-02-28 12:40:00,35.13,35.17,35.13,35.14,42931.0,33.053,33.0906,33.053,33.0624,42931.0
2024-02-28 12:45:00,35.14,35.15,35.11,35.14,39627.0,33.0624,33.0718,33.0341,33.0624,39627.0
2024-02-28 12:50:00,35.13,35.15,35.12,35.13,35457.0,33.053,33.0718,33.0435,33.053,35457.0
2024-02-28 12:55:00,35.12,35.15,35.1,35.13,46876.0,33.0435,33.0718,33.0247,33.053,46876.0
2024-02-28 13:00:00,35.13,35.13,35.1,35.12,54651.0,33.053,33.053,33.0247,33.0435,54651.0
2024-02-28 13:05:00,35.13,35.17,35.12,35.16,33970.0,33.053,33.0906,33.0435,33.0812,33970.0
2024-02-28 13:10:00,35.16,35.18,35.15,35.17,31053.0,33.0812,33.1,33.0718,33.0906,31053.0
2024-02-28 13:15:00,35.16,35.17,35.15,35.16,31069.0,33.0812,33.0906,33.0718,33.0812,31069.0
2024-02-28 13:20:00,35.15,35.16,35.12,35.12,39333.0,33.0718,33.0812,33.0435,33.0435,39333.0
2024-02-28 13:25:00,35.12,35.16,35.11,35.15,45824.0,33.0435,33.0812,33.0341,33.0718,45824.0
2024-02-28 13:30:00,35.16,35.17,35.11,35.12,19870.0,33.0812,33.0906,33.0341,33.0435,19870.0
2024-02-28 13:35:00,35.12,35.14,35.1,35.13,24835.0,33.0435,33.0624,33.0247,33.053,24835.0
2024-02-28 13:40:00,35.13,35.13,35.1,35.13,25406.0,33.053,33.053,33.0247,33.053,25406.0
2024-02-28 13:45:00,35.13,35.13,35.11,35.12,30316.0,33.053,33.053,33.0341,33.0435,30316.0
2024-02-28 13:50:00,35.12,35.13,35.1,35.13,26633.0,33.0435,33.053,33.0247,33.053,26633.0
2024-02-28 13:55:00,35.13,35.14,35.11,35.12,40820.0,33.053,33.0624,33.0341,33.0435,40820.0
2024-02-28 14:00:00,35.11,35.13,35.11,35.13,13989.0,33.0341,33.053,33.0341,33.053,13989.0
2024-02-28 14:05:00,35.12,35.13,35.1,35.13,47001.0,33.0435,33.053,33.0247,33.053,47001.0
2024-02-28 14:10:00,35.12,35.14,35.11,35.12,46015.0,33.0435,33.0624,33.0341,33.0435,46015.0
2024-02-28 14:15:00,35.11,35.17,35.11,35.17,28329.0,33.0341,33.0906,33.0341,33.0906,28329.0
2024-02-28 14:20:00,35.16,35.2,35.16,35.16,49053.0,33.0812,33.1188,33.0812,33.0812,49053.0
2024-02-28 14:25:00,35.17,35.19,35.16,35.16,28896.0,33.0906,33.1094,33.0812,33.0812,28896.0
2024-02-28 14:30:00,35.16,35.16,35.11,35.13,49643.0,33.0812,33.0812,33.0341,33.053,49643.0
2024-02-28 14:35:00,35.12,35.14,35.11,35.13,28671.0,33.0435,33.0624,33.0341,33.053,28671.0
2024-02-28 14:40:00,35.14,35.14,35.11,35.13,19178.0,33.0624,33.0624,33.0341,33.053,19178.0
2024-02-28 14:45:00,35.14,35.14,35.13,35.14,23158.0,33.0624,33.0624,33.053,33.0624,23158.0
2024-02-28 14:50:00,35.14,35.17,35.13,35.16,114031.0,33.0624,33.0906,33.053,33.0812,114031.0
2024-02-28 14:55:00,35.16,35.17,35.15,35.16,49155.0,33.0812,33.0906,33.0718,33.0812,49155.0
2024-02-28 15:00:00,35.16,35.2,35.16,35.19,60270.0,33.0812,33.1188,33.0812,33.1094,60270.0
2024-02-28 15:05:00,35.18,35.19,35.15,35.15,45632.0,33.1,33.1094,33.0718,33.0718,45632.0
2024-02-28 15:10:00,35.15,35.21,35.15,35.2,38148.0,33.0718,33.1282,33.0718,33.1188,38148.0
2024-02-28 15:15:00,35.2,35.23,35.2,35.2,127427.0,33.1188,33.147,33.1188,33.1188,127427.0
2024-02-28 15:20:00,35.2,35.21,35.18,35.19,46086.0,33.1188,33.1282,33.1,33.1094,46086.0
2024-02-28 15:25:00,35.19,35.24,35.18,35.23,44615.0,33.1094,33.1565,33.1,33.147,44615.0
2024-02-28 15:30:00,35.23,35.24,35.18,35.2,93322.0,33.147,33.1565,33.1,33.1188,93322.0
2024-02-28 15:35:00,35.2,35.2,35.14,35.14,74992.0,33.1188,33.1188,33.0624,33.0624,74992.0
2024-02-28 15:40:00,35.14,35.14,35.1,35.1,56930.0,33.0624,33.0624,33.0247,33.0247,56930.0
2024-02-28 15:45:00,35.1,35.15,35.09,35.11,168156.0,33.0247,33.0718,33.0153,33.0341,168156.0
2024-02-28 15:50:00,35.1,35.11,35.01,35.08,277592.0,33.0247,33.0341,32.9401,33.0059,277592.0
2024-02-28 15:55:00,35.09,35.27,35.08,35.26,675138.0,33.0153,33.1847,33.0059,33.1753,675138.0
2024-02-29 09:30:00,35.41,35.61,35.38,35.6,95663.0,33.3164,33.5046,33.2882,33.4952,95663.0
2024-02-29 09:35:00,35.59,35.7,35.52,35.7,34211.0,33.4858,33.5893,33.4199,33.5893,34211.0
2024-02-29 09:40:00,35.7,35.79,35.69,35.71,100328.0,33.5893,33.6739,33.5798,33.5987,100328.0
2024-02-29 09:45:00,35.72,35.76,35.61,35.67,46606.0,33.6081,33.6457,33.5046,33.561,46606.0
2024-02-29 09:50:00,35.67,35.69,35.61,35.62,30659.0,33.561,33.5798,33.5046,33.514,30659.0
2024-02-29 09:55:00,35.61,35.69,35.6,35.66,47047.0,33.5046,33.5798,33.4952,33.5516,47047.0
2024-02-29 10:00:00,35.67,35.73,35.64,35.73,73493.0,33.561,33.6175,33.5328,33.6175,73493.0
2024-02-29 10:05:00,35.73,35.86,35.72,35.84,52178.0,33.6175,33.7398,33.6081,33.721,52178.0
2024-02-29 10:10:00,35.84,35.87,35.8,35.83,81434.0,33.721,33.7492,33.6833,33.7116,81434.0
2024-02-29 10:15:00,35.83,35.85,35.8,35.84,42945.0,33.7116,33.7304,33.6833,33.721,42945.0
2024-02-29 10:20:00,35.84,35.88,35.82,35.83,64006.0,33.721,33.7586,33.7022,33.7116,64006.0
2024-02-29 10:25:00,35.83,35.85,35.75,35.82,40087.0,33.7116,33.7304,33.6363,33.7022,40087.0
2024-02-29 10:30:00,35.83,35.84,35.74,35.74,43366.0,33.7116,33.721,33.6269,33.6269,43366.0
2024-02-29 10:35:00,35.74,35.78,35.68,35.68,31392.0,33.6269,33.6645,33.5704,33.5704,31392.0
2024-02-29 10:40:00,35.68,35.71,35.65,35.66,48742.0,33.5704,33.5987,33.5422,33.5516,48742.0
2024-02-29 10:45:00,35.67,35.77,35.65,35.77,32510.0,33.561,33.6551,33.5422,33.6551,32510.0
2024-02-29 10:50:00,35.77,35.79,35.71,35.73,42538.0,33.6551,33.6739,33.5987,33.6175,42538.0
2024-02-29 10:55:00,35.73,35.82,35.69,35.8,139095.0,33.6175,33.7022,33.5798,33.6833,139095.0
2024-02-29 11:00:00,35.8,35.83,35.78,35.79,28365.0,33.6833,33.7116,33.6645,33.6739,28365.0
2024-02-29 11:05:00,35.79,35.86,35.78,35.84,55523.0,33.6739,33.7398,33.6645,33.721,55523.0
2024-02-29 11:10:00,35.84,35.85,35.8,35.82,48542.0,33.721,33.7304,33.6833,33.7022,48542.0
2024-02-29 11:15:00,35.82,35.88,35.82,35.87,34911.0,33.7022,33.7586,33.7022,33.7492,34911.0
2024-02-29 11:20:00,35.88,35.88,35.84,35.84,16736.0,33.7586,33.7586,33.721,33.721,16736.0
2024-02-29 11:25:00,35.84,35.92,35.84,35.88,55495.0,33.721,33.7962,33.721,33.7586,55495.0
2024-02-29 11:30:00,35.88,35.89,35.84,35.86,54249.0,33.7586,33.768,33.721,33.7398,54249.0
2024-02-29 11:35:00,35.85,35.88,35.8,35.81,55114.0,33.7304,33.7586,33.6833,33.6928,55114.0
2024-02-29 11:40:00,35.8,35.85,35.77,35.84,40836.0,33.6833,33.7304,33.6551,33.721,40836.0
2024-02-29 11:45:00,35.84,35.87,35.83,35.87,31700.0,33.721,33.7492,33.7116,33.7492,31700.0
2024-02-29 11:50:00,35.87,35.88,35.85,35.86,33127.0,33.7492,33.7586,33.7304,33.7398,33127.0
2024-02-29 11:55:00,35.87,35.93,35.86,35.91,51155.0,33.7492,33.8057,33.7398,33.7868,51155.0
2024-02-29 12:00:00,35.91,35.96,35.9,35.95,31068.0,33.7868,33.8339,33.7774,33.8245,31068.0
2024-02-29 12:05:00,35.95,35.95,35.88,35.9,52824.0,33.8245,33.8245,33.7586,33.7774,52824.0
2024-02-29 12:10:00,35.9,35.95,35.88,35.91,66012.0,33.7774,33.8245,33.7586,33.7868,66012.0
2024-02-29 12:15:00,35.91,35.95,35.89,35.95,43471.0,33.7868,33.8245,33.768,33.8245,43471.0
2024-02-29 12:20:00,35.95,35.97,35.94,35.95,58618.0,33.8245,33.8433,33.8151,33.8245,58618.0
2024-02-29 12:25:00,35.96,35.98,35.95,35.96,46816.0,33.8339,33.8527,33.8245,33.8339,46816.0
2024-02-29 12:30:00,35.96,35.97,35.94,35.95,114806.0,33.8339,33.8433,33.8151,33.8245,114806.0
2024-02-29 12:35:00,35.94,36.0,35.92,36.0,46744.0,33.8151,33.8715,33.7962,33.8715,46744.0
2024-02-29 12:40:00,36.0,36.01,35.96,35.98,66167.0,33.8715,33.8809,33.8339,33.8527,66167.0
2024-02-29 12:45:00,35.98,36.06,35.98,36.05,65984.0,33.8527,33.928,33.8527,33.9186,65984.0
2024-02-29 12:50:00,36.06,36.07,36.05,36.06,53847.0,33.928,33.9374,33.9186,33.928,53847.0
2024-02-29 12:55:00,36.07,36.11,36.06,36.11,61230.0,33.9374,33.975,33.928,33.975,61230.0
2024-02-29 13:00:00,36.11,36.13,36.1,36.12,146597.0,33.975,33.9938,33.9656,33.9844,146597.0
2024-02-29 13:05:00,36.12,36.17,36.08,36.16,190164.0,33.9844,34.0315,33.9468,34.0221,190164.0
2024-02-29 13:10:00,36.16,36.19,36.14,36.19,102673.0,34.0221,34.0503,34.0032,34.0503,102673.0
2024-02-29 13:15:00,36.19,36.22,36.18,36.19,215628.0,34.0503,34.0785,34.0409,34.0503,215628.0
2024-02-29 13:20:00,36.19,36.23,36.18,36.21,240221.0,34.0503,34.0879,34.0409,34.0691,240221.0
2024-02-29 13:25:00,36.21,36.21,36.04,36.05,103026.0,34.0691,34.0691,33.9092,33.9186,103026.0
2024-02-29 13:30:00,36.05,36.1,36.0,36.08,175427.0,33.9186,33.9656,33.8715,33.9468,175427.0
2024-02-29 13:35:00,36.09,36.11,36.05,36.09,44240.0,33.9562,33.975,33.9186,33.9562,44240.0
2024-02-29 13:40:00,36.09,36.11,36.08,36.08,36154.0,33.9562,33.975,33.9468,33.9468,36154.0
2024-02-29 13:45:00,36.08,36.09,36.04,36.05,105586.0,33.9468,33.9562,33.9092,33.9186,105586.0
2024-02-29 13:50:00,36.05,36.09,36.03,36.07,93033.0,33.9186,33.9562,33.8997,33.9374,93033.0
2024-02-29 13:55:00,36.08,36.13,36.08,36.12,28016.0,33.9468,33.9938,33.9468,33.9844,28016.0
2024-02-29 14:00:00,36.13,36.13,36.07,36.09,117753.0,33.9938,33.9938,33.9374,33.9562,117753.0
2024-02-29 14:05:00,36.09,36.1,36.07,36.08,25440.0,33.9562,33.9656,33.9374,33.9468,25440.0
2024-02-29 14:10:00,36.09,36.09,36.05,36.07,58654.0,33.9562,33.9562,33.9186,33.9374,58654.0
2024-02-29 14:15:00,36.07,36.09,36.06,36.07,41482.0,33.9374,33.9562,33.928,33.9374,41482.0
2024-02-29 14:20:00,36.06,36.11,36.06,36.07,51935.0,33.928,33.975,33.928,33.9374,51935.0
2024-02-29 14:25:00,36.07,36.07,36.03,36.05,81297.0,33.9374,33.9374,33.8997,33.9186,81297.0
2024-02-29 14:30:00,36.05,36.08,36.04,36.04,43135.0,33.9186,33.9468,33.9092,33.9092,43135.0
2024-02-29 14:35:00,36.05,36.05,36.0,36.05,40135.0,33.9186,33.9186,33.8715,33.9186,40135.0
2024-02-29 14:40:00,36.05,36.05,36.0,36.02,44679.0,33.9186,33.9186,33.8715,33.8903,44679.0
2024-02-29 14:45:00,36.02,36.03,35.96,36.0,76241.0,33.8903,33.8997,33.8339,33.8715,76241.0
2024-02-29 14:50:00,36.0,36.02,35.98,36.0,79907.0,33.8715,33.8903,33.8527,33.8715,79907.0
2024-02-29 14:55:00,36.0,36.06,35.99,36.05,38908.0,33.8715,33.928,33.8621,33.9186,38908.0
2024-02-29 15:00:00,36.06,36.07,36.05,36.07,63741.0,33.928,33.9374,33.9186,33.9374,63741.0
2024-02-29 15:05:00,36.07,36.08,36.04,36.08,105759.0,33.9374,33.9468,33.9092,33.9468,105759.0
2024-02-29 15:10:00,36.08,36.1,36.03,36.04,96354.0,33.9468,33.9656,33.8997,33.9092,96354.0
2024-02-29 15:15:00,36.04,36.05,36.0,36.02,111583.0,33.9092,33.9186,33.8715,33.8903,111583.0
2024-02-29 15:20:00,36.02,36.03,35.99,36.01,123227.0,33.8903,33.8997,33.8621,33.8809,123227.0
2024-02-29 15:25:00,36.0,36.04,35.99,36.02,60501.0,33.8715,33.9092,33.8621,33.8903,60501.0
2024-02-29 15:30:00,36.02,36.05,36.01,36.05,79688.0,33.8903,33.9186,33.8809,33.9186,79688.0
2024-02-29 15:35:00,36.04,36.08,36.03,36.03,101691.0,33.9092,33.9468,33.8997,33.8997,101691.0
2024-02-29 15:40:00,36.03,36.06,36.03,36.05,138159.0,33.8997,33.928,33.8997,33.9186,138159.0
2024-02-29 15:45:00,36.05,36.11,36.04,36.07,263559.0,33.9186,33.975,33.9092,33.9374,263559.0
2024-02-29 15:50:00,36.07,36.07,36.01,36.05,353855.0,33.9374,33.9374,33.8809,33.9186,353855.0
2024-02-29 15:55:00,36.05,36.08,35.93,35.93,944750.0,33.9186,33.9468,33.8057,33.8057,944750.0
2024-03-01 09:30:00,36.08,36.13,35.94,36.06,111641.0,33.9468,33.9938,33.8151,33.928,111641.0
2024-03-01 09:35:00,36.06,36.16,36.04,36.05,78988.0,33.928,34.0221,33.9092,33.9186,78988.0
2024-03-01 09:40:00,36.04,36.04,35.95,35.97,64265.0,33.9092,33.9092,33.8245,33.8433,64265.0
2024-03-01 09:45:00,35.97,36.09,35.96,36.04,56234.0,33.8433,33.9562,33.8339,33.9092,56234.0
2024-03-01 09:50:00,36.04,36.05,35.98,36.03,42619.0,33.9092,33.9186,33.8527,33.8997,42619.0
2024-03-01 09:55:00,36.02,36.03,35.97,36.02,127895.0,33.8903,33.8997,33.8433,33.8903,127895.0
2024-03-01 10:00:00,36.02,36.09,36.0,36.02,101349.0,33.8903,33.9562,33.8715,33.8903,101349.0
2024-03-01 10:05:00,36.02,36.04,35.92,35.94,96414.0,33.8903,33.9092,33.7962,33.8151,96414.0
2024-03-01 10:10:00,35.94,35.97,35.9,35.95,43882.0,33.8151,33.8433,33.7774,33.8245,43882.0
2024-03-01 10:15:00,35.95,36.06,35.95,36.05,84068.0,33.8245,33.928,33.8245,33.9186,84068.0
2024-03-01 10:20:00,36.05,36.12,36.05,36.11,77222.0,33.9186,33.9844,33.9186,33.975,77222.0
2024-03-01 10:25:00,36.12,36.14,36.08,36.11,85655.0,33.9844,34.0032,33.9468,33.975,85655.0
2024-03-01 10:30:00,36.11,36.16,36.1,36.16,84069.0,33.975,34.0221,33.9656,34.0221,84069.0
2024-03-01 10:35:00,36.16,36.17,36.1,36.12,54918.0,34.0221,34.0315,33.9656,33.9844,54918.0
2024-03-01 10:40:00,36.12,36.17,36.11,36.13,45550.0,33.9844,34.0315,33.975,33.9938,45550.0
2024-03-01 10:45:00,36.12,36.18,36.11,36.15,107104.0,33.9844,34.0409,33.975,34.0126,107104.0
2024-03-01 10:50:00,36.15,36.17,36.14,36.16,67302.0,34.0126,34.0315,34.0032,34.0221,67302.0
2024-03-01 10:55:00,36.15,36.18,36.13,36.18,42979.0,34.0126,34.0409,33.9938,34.0409,42979.0
2024-03-01 11:00:00,36.17,36.21,36.16,36.18,117630.0,34.0315,34.0691,34.0221,34.0409,117630.0
2024-03-01 11:05:00,36.18,36.21,36.17,36.2,56294.0,34.0409,34.0691,34.0315,34.0597,56294.0
2024-03-01 11:10:00,36.19,36.24,36.19,36.2,122334.0,34.0503,34.0973,34.0503,34.0597,122334.0
2024-03-01 11:15:00,36.2,36.21,36.16,36.16,97083.0,34.0597,34.0691,34.0221,34.0221,97083.0
2024-03-01 11:20:00,36.16,36.22,36.15,36.17,54910.0,34.0221,34.0785,34.0126,34.0315,54910.0
2024-03-01 11:25:00,36.17,36.18,36.15,36.16,31168.0,34.0315,34.0409,34.0126,34.0221,31168.0
2024-03-01 11:30:00,36.16,36.17,36.14,36.16,39052.0,34.0221,34.0315,34.0032,34.0221,39052.0
2024-03-01 11:35:00,36.16,36.18,36.14,36.16,76528.0,34.0221,34.0409,34.0032,34.0221,76528.0
2024-03-01 11:40:00,36.16,36.2,36.16,36.19,19661.0,34.0221,34.0597,34.0221,34.0503,19661.0
2024-03-01 11:45:00,36.19,36.22,36.17,36.18,36317.0,34.0503,34.0785,34.0315,34.0409,36317.0
2024-03-01 11:50:00,36.18,36.22,36.17,36.2,37618.0,34.0409,34.0785,34.0315,34.0597,37618.0
2024-03-01 11:55:00,36.21,36.25,36.2,36.25,37824.0,34.0691,34.1067,34.0597,34.1067,37824.0
2024-03-01 12:00:00,36.25,36.25,36.21,36.25,69489.0,34.1067,34.1067,34.0691,34.1067,69489.0
2024-03-01 12:05:00,36.25,36.26,36.2,36.2,23835.0,34.1067,34.1161,34.0597,34.0597,23835.0
2024-03-01 12:10:00,36.2,36.22,36.18,36.2,25531.0,34.0597,34.0785,34.0409,34.0597,25531.0
2024-03-01 12:15:00,36.2,36.21,36.16,36.19,55969.0,34.0597,34.0691,34.0221,34.0503,55969.0
2024-03-01 12:20:00,36.2,36.21,36.18,36.2,20379.0,34.0597,34.0691,34.0409,34.0597,20379.0
2024-03-01 12:25:00,36.19,36.2,36.16,36.16,58657.0,34.0503,34.0597,34.0221,34.0221,58657.0
2024-03-01 12:30:00,36.16,36.18,36.15,36.18,30366.0,34.0221,34.0409,34.0126,34.0409,30366.0
2024-03-01 12:35:00,36.17,36.22,36.16,36.21,203659.0,34.0315,34.0785,34.0221,34.0691,203659.0
2024-03-01 12:40:00,36.21,36.29,36.2,36.26,89185.0,34.0691,34.1444,34.0597,34.1161,89185.0
2024-03-01 12:45:00,36.26,36.29,36.25,36.29,30309.0,34.1161,34.1444,34.1067,34.1444,30309.0
2024-03-01 12:50:00,36.29,36.3,36.24,36.27,41182.0,34.1444,34.1538,34.0973,34.1256,41182.0
2024-03-01 12:55:00,36.27,36.27,36.25,36.27,13957.0,34.1256,34.1256,34.1067,34.1256,13957.0
2024-03-01 13:00:00,36.26,36.27,36.25,36.25,32149.0,34.1161,34.1256,34.1067,34.1067,32149.0
2024-03-01 13:05:00,36.25,36.26,36.23,36.23,31379.0,34.1067,34.1161,34.0879,34.0879,31379.0
2024-03-01 13:10:00,36.24,36.24,36.2,36.2,18122.0,34.0973,34.0973,34.0597,34.0597,18122.0
2024-03-01 13:15:00,36.21,36.26,36.2,36.23,66838.0,34.0691,34.1161,34.0597,34.0879,66838.0
2024-03-01 13:20:00,36.23,36.26,36.22,36.26,22641.0,34.0879,34.1161,34.0785,34.1161,22641.0
2024-03-01 13:25:00,36.26,36.28,36.25,36.26,33846.0,34.1161,34.135,34.1067,34.1161,33846.0
2024-03-01 13:30:00,36.26,36.26,36.24,36.25,19482.0,34.1161,34.1161,34.0973,34.1067,19482.0
2024-03-01 13:35:00,36.25,36.27,36.21,36.22,41571.0,34.1067,34.1256,34.0691,34.0785,41571.0
2024-03-01 13:40:00,36.21,36.25,36.21,36.25,33263.0,34.0691,34.1067,34.0691,34.1067,33263.0
2024-03-01 13:45:00,36.25,36.25,36.2,36.2,25403.0,34.1067,34.1067,34.0597,34.0597,25403.0
2024-03-01 13:50:00,36.2,36.22,36.17,36.2,46923.0,34.0597,34.0785,34.0315,34.0597,46923.0
2024-03-01 13:55:00,36.2,36.21,36.18,36.19,45470.0,34.0597,34.0691,34.0409,34.0503,45470.0
2024-03-01 14:00:00,36.19,36.23,36.18,36.2,25332.0,34.0503,34.0879,34.0409,34.0597,25332.0
2024-03-01 14:05:00,36.21,36.23,36.2,36.23,32362.0,34.0691,34.0879,34.0597,34.0879,32362.0
2024-03-01 14:10:00,36.23,36.26,36.22,36.23,31775.0,34.0879,34.1161,34.0785,34.0879,31775.0
2024-03-01 14:15:00,36.23,36.28,36.22,36.24,60190.0,34.0879,34.135,34.0785,34.0973,60190.0
2024-03-01 14:20:00,36.23,36.28,36.23,36.27,33470.0,34.0879,34.135,34.0879,34.1256,33470.0
2024-03-01 14:25:00,36.28,36.31,36.27,36.3,41435.0,34.135,34.1632,34.1256,34.1538,41435.0
2024-03-01 14:30:00,36.3,36.31,36.25,36.28,53409.0,34.1538,34.1632,34.1067,34.135,53409.0
2024-03-01 14:35:00,36.27,36.33,36.27,36.33,47382.0,34.1256,34.182,34.1256,34.182,47382.0
2024-03-01 14:40:00,36.33,36.34,36.31,36.33,29820.0,34.182,34.1914,34.1632,34.182,29820.0
2024-03-01 14:45:00,36.33,36.35,36.32,36.34,54677.0,34.182,34.2008,34.1726,34.1914,54677.0
2024-03-01 14:50:00,36.34,36.36,36.32,36.34,44638.0,34.1914,34.2102,34.1726,34.1914,44638.0
2024-03-01 14:55:00,36.34,36.34,36.32,36.33,30987.0,34.1914,34.1914,34.1726,34.182,30987.0
2024-03-01 15:00:00,36.33,36.34,36.3,36.32,81683.0,34.182,34.1914,34.1538,34.1726,81683.0
2024-03-01 15:05:00,36.32,36.34,36.29,36.3,195247.0,34.1726,34.1914,34.1444,34.1538,195247.0
2024-03-01 15:10:00,36.3,36.31,36.28,36.31,67091.0,34.1538,34.1632,34.135,34.1632,67091.0
2024-03-01 15:15:00,36.3,36.34,36.3,36.31,96120.0,34.1538,34.1914,34.1538,34.1632,96120.0
2024-03-01 15:20:00,36.31,36.34,36.3,36.33,120414.0,34.1632,34.1914,34.1538,34.182,120414.0
2024-03-01 15:25:00,36.34,36.35,36.33,36.34,30904.0,34.1914,34.2008,34.182,34.1914,30904.0
2024-03-01 15:30:00,36.35,36.36,36.33,36.34,71861.0,34.2008,34.2102,34.182,34.1914,71861.0
2024-03-01 15:35:00,36.34,36.37,36.34,36.35,113722.0,34.1914,34.2196,34.1914,34.2008,113722.0
2024-03-01 15:40:00,36.36,36.36,36.32,36.32,77598.0,34.2102,34.2102,34.1726,34.1726,77598.0
2024-03-01 15:45:00,36.32,36.37,36.32,36.33,137401.0,34.1726,34.2196,34.1726,34.182,137401.0
2024-03-01 15:50:00,36.34,36.35,36.3,36.33,321435.0,34.1914,34.2008,34.1538,34.182,321435.0
2024-03-01 15:55:00,36.34,36.41,36.33,36.41,782638.0,34.1914,34.2573,34.182,34.2573,782638.0
2024-03-04 09:30:00,36.4,36.46,36.28,36.33,115103.0,34.2479,34.3043,34.135,34.182,115103.0
2024-03-04 09:35:00,36.34,36.35,36.18,36.2,93191.0,34.1914,34.2008,34.0409,34.0597,93191.0
2024-03-04 09:40:00,36.2,36.23,36.08,36.08,68322.0,34.0597,34.0879,33.9468,33.9468,68322.0
2024-03-04 09:45:00,36.09,36.15,36.06,36.12,60795.0,33.9562,34.0126,33.928,33.9844,60795.0
2024-03-04 09:50:00,36.13,36.14,36.03,36.08,75203.0,33.9938,34.0032,33.8997,33.9468,75203.0
2024-03-04 09:55:00,36.08,36.11,36.04,36.11,89321.0,33.9468,33.975,33.9092,33.975,89321.0
2024-03-04 10:00:00,36.11,36.13,36.02,36.07,94190.0,33.975,33.9938,33.8903,33.9374,94190.0
2024-03-04 10:05:00,36.07,36.12,36.05,36.09,46603.0,33.9374,33.9844,33.9186,33.9562,46603.0
2024-03-04 10:10:00,36.07,36.07,36.02,36.04,43432.0,33.9374,33.9374,33.8903,33.9092,43432.0
2024-03-04 10:15:00,36.04,36.14,36.03,36.14,34415.0,33.9092,34.0032,33.8997,34.0032,34415.0
2024-03-04 10:20:00,36.14,36.17,36.1,36.16,34503.0,34.0032,34.0315,33.9656,34.0221,34503.0
2024-03-04 10:25:00,36.16,36.28,36.16,36.28,30860.0,34.0221,34.135,34.0221,34.135,30860.0
2024-03-04 10:30:00,36.28,36.32,36.25,36.27,46546.0,34.135,34.1726,34.1067,34.1256,46546.0
2024-03-04 10:35:00,36.27,36.28,36.22,36.27,34591.0,34.1256,34.135,34.0785,34.1256,34591.0
2024-03-04 10:40:00,36.28,36.3,36.25,36.27,61286.0,34.135,34.1538,34.1067,34.1256,61286.0
2024-03-04 10:45:00,36.27,36.28,36.23,36.23,27294.0,34.1256,34.135,34.0879,34.0879,27294.0
2024-03-04 10:50:00,36.23,36.33,36.23,36.33,36500.0,34.0879,34.182,34.0879,34.182,36500.0
2024-03-04 10:55:00,36.33,36.35,36.31,36.33,43324.0,34.182,34.2008,34.1632,34.182,43324.0
2024-03-04 11:00:00,36.33,36.33,36.3,36.32,24391.0,34.182,34.182,34.1538,34.1726,24391.0
2024-03-04 11:05:00,36.32,36.32,36.23,36.25,65755.0,34.1726,34.1726,34.0879,34.1067,65755.0
2024-03-04 11:10:00,36.26,36.3,36.23,36.25,88896.0,34.1161,34.1538,34.0879,34.1067,88896.0
2024-03-04 11:15:00,36.24,36.31,36.24,36.3,39495.0,34.0973,34.1632,34.0973,34.1538,39495.0
2024-03-04 11:20:00,36.3,36.31,36.27,36.27,34412.0,34.1538,34.1632,34.1256,34.1256,34412.0
2024-03-04 11:25:00,36.27,36.28,36.24,36.27,45268.0,34.1256,34.135,34.0973,34.1256,45268.0
2024-03-04 11:30:00,36.28,36.32,36.27,36.32,34958.0,34.135,34.1726,34.1256,34.1726,34958.0
2024-03-04 11:35:00,36.32,36.32,36.26,36.29,31163.0,34.1726,34.1726,34.1161,34.1444,31163.0
2024-03-04 11:40:00,36.29,36.3,36.26,36.27,37278.0,34.1444,34.1538,34.1161,34.1256,37278.0
2024-03-04 11:45:00,36.28,36.31,36.24,36.25,40816.0,34.135,34.1632,34.0973,34.1067,40816.0
2024-03-04 11:50:00,36.25,36.31,36.24,36.29,45572.0,34.1067,34.1632,34.0973,34.1444,45572.0
2024-03-04 11:55:00,36.28,36.29,36.23,36.26,23155.0,34.135,34.1444,34.0879,34.1161,23155.0
2024-03-04 12:00:00,36.26,36.27,36.24,36.27,74456.0,34.1161,34.1256,34.0973,34.1256,74456.0
2024-03-04 12:05:00,36.27,36.38,36.26,36.35,90306.0,34.1256,34.2291,34.1161,34.2008,90306.0
2024-03-04 12:10:00,36.34,36.37,36.34,36.34,33306.0,34.1914,34.2196,34.1914,34.1914,33306.0
2024-03-04 12:15:00,36.34,36.36,36.32,36.34,92106.0,34.1914,34.2102,34.1726,34.1914,92106.0
2024-03-04 12:20:00,36.34,36.45,36.33,36.39,127659.0,34.1914,34.2949,34.182,34.2385,127659.0
2024-03-04 12:25:00,36.38,36.45,36.37,36.41,56972.0,34.2291,34.2949,34.2196,34.2573,56972.0
2024-03-04 12:30:00,36.41,36.51,36.39,36.51,88450.0,34.2573,34.3514,34.2385,34.3514,88450.0
2024-03-04 12:35:00,36.5,36.53,36.49,36.51,123736.0,34.342,34.3702,34.3325,34.3514,123736.0
2024-03-04 12:40:00,36.51,36.51,36.41,36.44,68913.0,34.3514,34.3514,34.2573,34.2855,68913.0
2024-03-04 12:45:00,36.44,36.46,36.4,36.44,51402.0,34.2855,34.3043,34.2479,34.2855,51402.0
2024-03-04 12:50:00,36.44,36.46,36.43,36.46,50170.0,34.2855,34.3043,34.2761,34.3043,50170.0
2024-03-04 12:55:00,36.45,36.47,36.41,36.43,24120.0,34.2949,34.3137,34.2573,34.2761,24120.0
2024-03-04 13:00:00,36.43,36.43,36.4,36.43,39631.0,34.2761,34.2761,34.2479,34.2761,39631.0
2024-03-04 13:05:00,36.43,36.44,36.41,36.43,42212.0,34.2761,34.2855,34.2573,34.2761,42212.0
2024-03-04 13:10:00,36.43,36.46,36.41,36.45,43448.0,34.2761,34.3043,34.2573,34.2949,43448.0
2024-03-04 13:15:00,36.45,36.46,36.42,36.43,44593.0,34.2949,34.3043,34.2667,34.2761,44593.0
2024-03-04 13:20:00,36.43,36.48,36.42,36.47,44625.0,34.2761,34.3231,34.2667,34.3137,44625.0
2024-03-04 13:25:00,36.47,36.48,36.43,36.45,105287.0,34.3137,34.3231,34.2761,34.2949,105287.0
2024-03-04 13:30:00,36.45,36.47,36.43,36.47,25534.0,34.2949,34.3137,34.2761,34.3137,25534.0
2024-03-04 13:35:00,36.47,36.47,36.42,36.45,30314.0,34.3137,34.3137,34.2667,34.2949,30314.0
2024-03-04 13:40:00,36.45,36.47,36.43,36.44,33542.0,34.2949,34.3137,34.2761,34.2855,33542.0
2024-03-04 13:45:00,36.44,36.44,36.4,36.4,47418.0,34.2855,34.2855,34.2479,34.2479,47418.0
2024-03-04 13:50:00,36.41,36.41,36.39,36.41,34895.0,34.2573,34.2573,34.2385,34.2573,34895.0
2024-03-04 13:55:00,36.41,36.42,36.39,36.4,75749.0,34.2573,34.2667,34.2385,34.2479,75749.0
2024-03-04 14:00:00,36.4,36.45,36.39,36.44,48214.0,34.2479,34.2949,34.2385,34.2855,48214.0
2024-03-04 14:05:00,36.44,36.48,36.43,36.48,109570.0,34.2855,34.3231,34.2761,34.3231,109570.0
2024-03-04 14:10:00,36.48,36.5,36.47,36.5,38694.0,34.3231,34.342,34.3137,34.342,38694.0
2024-03-04 14:15:00,36.5,36.5,36.42,36.43,83964.0,34.342,34.342,34.2667,34.2761,83964.0
2024-03-04 14:20:00,36.43,36.44,36.39,36.44,70227.0,34.2761,34.2855,34.2385,34.2855,70227.0
2024-03-04 14:25:00,36.44,36.46,36.43,36.44,39784.0,34.2855,34.3043,34.2761,34.2855,39784.0
2024-03-04 14:30:00,36.44,36.44,36.38,36.39,33002.0,34.2855,34.2855,34.2291,34.2385,33002.0
2024-03-04 14:35:00,36.38,36.42,36.36,36.41,75907.0,34.2291,34.2667,34.2102,34.2573,75907.0
2024-03-04 14:40:00,36.41,36.45,36.41,36.43,49107.0,34.2573,34.2949,34.2573,34.2761,49107.0
2024-03-04 14:45:00,36.43,36.43,36.38,36.43,40085.0,34.2761,34.2761,34.2291,34.2761,40085.0
2024-03-04 14:50:00,36.42,36.48,36.41,36.45,41479.0,34.2667,34.3231,34.2573,34.2949,41479.0
2024-03-04 14:55:00,36.45,36.47,36.43,36.45,47083.0,34.2949,34.3137,34.2761,34.2949,47083.0
2024-03-04 15:00:00,36.45,36.47,36.38,36.39,64815.0,34.2949,34.3137,34.2291,34.2385,64815.0
2024-03-04 15:05:00,36.38,36.39,36.35,36.39,67718.0,34.2291,34.2385,34.2008,34.2385,67718.0
2024-03-04 15:10:00,36.38,36.41,36.38,36.38,32205.0,34.2291,34.2573,34.2291,34.2291,32205.0
2024-03-04 15:15:00,36.39,36.39,36.37,36.38,56266.0,34.2385,34.2385,34.2196,34.2291,56266.0
2024-03-04 15:20:00,36.38,36.4,36.37,36.39,83021.0,34.2291,34.2479,34.2196,34.2385,83021.0
2024-03-04 15:25:00,36.39,36.41,36.38,36.4,87572.0,34.2385,34.2573,34.2291,34.2479,87572.0
2024-03-04 15:30:00,36.4,36.45,36.39,36.41,93321.0,34.2479,34.2949,34.2385,34.2573,93321.0
2024-03-04 15:35:00,36.4,36.41,36.34,36.38,72497.0,34.2479,34.2573,34.1914,34.2291,72497.0
2024-03-04 15:40:00,36.38,36.39,36.3,36.3,72478.0,34.2291,34.2385,34.1538,34.1538,72478.0
2024-03-04 15:45:00,36.3,36.33,36.27,36.31,139413.0,34.1538,34.182,34.1256,34.1632,139413.0
2024-03-04 15:50:00,36.32,36.39,36.31,36.37,271671.0,34.1726,34.2385,34.1632,34.2196,271671.0
2024-03-04 15:55:00,36.37,36.4,36.35,36.36,415958.0,34.2196,34.2479,34.2008,34.2102,415958.0
2024-03-05 09:30:00,36.39,36.44,36.27,36.4,225716.0,34.2385,34.2855,34.1256,34.2479,225716.0
2024-03-05 09:35:00,36.42,36.63,36.4,36.62,150877.0,34.2667,34.4643,34.2479,34.4549,150877.0
2024-03-05 09:40:00,36.63,36.74,36.63,36.69,93721.0,34.4643,34.5678,34.4643,34.5207,93721.0
2024-03-05 09:45:00,36.67,36.72,36.61,36.64,71965.0,34.5019,34.5489,34.4455,34.4737,71965.0
2024-03-05 09:50:00,36.64,36.72,36.59,36.66,52486.0,34.4737,34.5489,34.4266,34.4925,52486.0
2024-03-05 09:55:00,36.66,36.69,36.64,36.67,46077.0,34.4925,34.5207,34.4737,34.5019,46077.0
2024-03-05 10:00:00,36.68,36.74,36.67,36.69,41527.0,34.5113,34.5678,34.5019,34.5207,41527.0
2024-03-05 10:05:00,36.69,36.72,36.67,36.71,36656.0,34.5207,34.5489,34.5019,34.5395,36656.0
2024-03-05 10:10:00,36.71,36.71,36.63,36.68,39706.0,34.5395,34.5395,34.4643,34.5113,39706.0
2024-03-05 10:15:00,36.68,36.7,36.63,36.64,151201.0,34.5113,34.5301,34.4643,34.4737,151201.0
2024-03-05 10:20:00,36.64,36.7,36.62,36.7,36078.0,34.4737,34.5301,34.4549,34.5301,36078.0
2024-03-05 10:25:00,36.7,36.73,36.63,36.68,89822.0,34.5301,34.5584,34.4643,34.5113,89822.0
2024-03-05 10:30:00,36.68,36.76,36.65,36.76,139610.0,34.5113,34.5866,34.4831,34.5866,139610.0
2024-03-05 10:35:00,36.76,36.85,36.75,36.84,43218.0,34.5866,34.6713,34.5772,34.6619,43218.0
2024-03-05 10:40:00,36.84,36.94,36.84,36.89,48233.0,34.6619,34.7559,34.6619,34.7089,48233.0
2024-03-05 10:45:00,36.89,36.97,36.88,36.92,70336.0,34.7089,34.7842,34.6995,34.7371,70336.0
2024-03-05 10:50:00,36.92,36.96,36.91,36.95,39275.0,34.7371,34.7748,34.7277,34.7653,39275.0
2024-03-05 10:55:00,36.95,37.0,36.94,36.97,56964.0,34.7653,34.8124,34.7559,34.7842,56964.0
2024-03-05 11:00:00,36.97,36.99,36.92,36.93,25418.0,34.7842,34.803,34.7371,34.7465,25418.0
2024-03-05 11:05:00,36.93,36.93,36.86,36.87,24071.0,34.7465,34.7465,34.6807,34.6901,24071.0
2024-03-05 11:10:00,36.86,36.91,36.82,36.84,48913.0,34.6807,34.7277,34.643,34.6619,48913.0
2024-03-05 11:15:00,36.83,36.88,36.83,36.88,68523.0,34.6524,34.6995,34.6524,34.6995,68523.0
2024-03-05 11:20:00,36.88,36.91,36.86,36.91,48826.0,34.6995,34.7277,34.6807,34.7277,48826.0
2024-03-05 11:25:00,36.9,36.97,36.9,36.96,73443.0,34.7183,34.7842,34.7183,34.7748,73443.0
2024-03-05 11:30:00,36.96,36.97,36.91,36.93,41290.0,34.7748,34.7842,34.7277,34.7465,41290.0
2024-03-05 11:35:00,36.93,36.94,36.85,36.88,46163.0,34.7465,34.7559,34.6713,34.6995,46163.0
2024-03-05 11:40:00,36.88,36.88,36.83,36.85,77677.0,34.6995,34.6995,34.6524,34.6713,77677.0
2024-03-05 11:45:00,36.85,36.87,36.83,36.85,86701.0,34.6713,34.6901,34.6524,34.6713,86701.0
2024-03-05 11:50:00,36.84,36.85,36.79,36.84,46902.0,34.6619,34.6713,34.6148,34.6619,46902.0
2024-03-05 11:55:00,36.84,36.87,36.83,36.86,184007.0,34.6619,34.6901,34.6524,34.6807,184007.0
2024-03-05 12:00:00,36.86,36.86,36.82,36.84,44635.0,34.6807,34.6807,34.643,34.6619,44635.0
2024-03-05 12:05:00,36.84,36.87,36.83,36.84,44183.0,34.6619,34.6901,34.6524,34.6619,44183.0
2024-03-05 12:10:00,36.84,36.87,36.83,36.84,55692.0,34.6619,34.6901,34.6524,34.6619,55692.0
2024-03-05 12:15:00,36.84,36.87,36.84,36.86,38710.0,34.6619,34.6901,34.6619,34.6807,38710.0
2024-03-05 12:20:00,36.86,36.87,36.85,36.87,20005.0,34.6807,34.6901,34.6713,34.6901,20005.0
2024-03-05 12:25:00,36.87,36.93,36.85,36.93,27605.0,34.6901,34.7465,34.6713,34.7465,27605.0
2024-03-05 12:30:00,36.93,36.93,36.89,36.9,31102.0,34.7465,34.7465,34.7089,34.7183,31102.0
2024-03-05 12:35:00,36.9,36.95,36.89,36.95,20123.0,34.7183,34.7653,34.7089,34.7653,20123.0
2024-03-05 12:40:00,36.94,36.96,36.93,36.94,29177.0,34.7559,34.7748,34.7465,34.7559,29177.0
2024-03-05 12:45:00,36.94,36.95,36.9,36.93,59846.0,34.7559,34.7653,34.7183,34.7465,59846.0
2024-03-05 12:50:00,36.92,36.94,36.89,36.93,22739.0,34.7371,34.7559,34.7089,34.7465,22739.0
2024-03-05 12:55:00,36.93,36.99,36.92,36.95,44588.0,34.7465,34.803,34.7371,34.7653,44588.0
2024-03-05 13:00:00,36.95,36.96,36.91,36.91,17440.0,34.7653,34.7748,34.7277,34.7277,17440.0
2024-03-05 13:05:00,36.91,36.97,36.91,36.97,22687.0,34.7277,34.7842,34.7277,34.7842,22687.0
2024-03-05 13:10:00,36.96,36.97,36.95,36.95,15261.0,34.7748,34.7842,34.7653,34.7653,15261.0
2024-03-05 13:15:00,36.95,36.98,36.95,36.95,26087.0,34.7653,34.7936,34.7653,34.7653,26087.0
2024-03-05 13:20:00,36.95,36.99,36.94,36.98,22357.0,34.7653,34.803,34.7559,34.7936,22357.0
2024-03-05 13:25:00,36.98,37.0,36.95,37.0,39561.0,34.7936,34.8124,34.7653,34.8124,39561.0
2024-03-05 13:30:00,37.0,37.02,36.98,37.01,132238.0,34.8124,34.8312,34.7936,34.8218,132238.0
2024-03-05 13:35:00,37.01,37.05,37.0,37.04,101874.0,34.8218,34.8594,34.8124,34.85,101874.0
2024-03-05 13:40:00,37.05,37.05,36.98,36.99,58396.0,34.8594,34.8594,34.7936,34.803,58396.0
2024-03-05 13:45:00,36.99,37.0,36.97,36.99,31008.0,34.803,34.8124,34.7842,34.803,31008.0
2024-03-05 13:50:00,37.0,37.02,36.99,37.02,34125.0,34.8124,34.8312,34.803,34.8312,34125.0
2024-03-05 13:55:00,37.02,37.03,37.0,37.02,33364.0,34.8312,34.8406,34.8124,34.8312,33364.0
2024-03-05 14:00:00,37.02,37.05,37.02,37.03,54926.0,34.8312,34.8594,34.8312,34.8406,54926.0
2024-03-05 14:05:00,37.02,37.04,36.98,37.03,34076.0,34.8312,34.85,34.7936,34.8406,34076.0
2024-03-05 14:10:00,37.02,37.05,37.02,37.05,41532.0,34.8312,34.8594,34.8312,34.8594,41532.0
2024-03-05 14:15:00,37.05,37.06,36.98,36.99,74431.0,34.8594,34.8688,34.7936,34.803,74431.0
2024-03-05 14:20:00,36.98,36.99,36.87,36.87,50712.0,34.7936,34.803,34.6901,34.6901,50712.0
2024-03-05 14:25:00,36.87,36.9,36.85,36.9,47967.0,34.6901,34.7183,34.6713,34.7183,47967.0
2024-03-05 14:30:00,36.89,36.89,36.81,36.82,28897.0,34.7089,34.7089,34.6336,34.643,28897.0
2024-03-05 14:35:00,36.82,36.83,36.78,36.83,36238.0,34.643,34.6524,34.6054,34.6524,36238.0
2024-03-05 14:40:00,36.82,36.84,36.8,36.84,43166.0,34.643,34.6619,34.6242,34.6619,43166.0
2024-03-05 14:45:00,36.83,36.84,36.77,36.79,43665.0,34.6524,34.6619,34.596,34.6148,43665.0
2024-03-05 14:50:00,36.78,36.81,36.76,36.78,22361.0,34.6054,34.6336,34.5866,34.6054,22361.0
2024-03-05 14:55:00,36.77,36.78,36.75,36.77,31541.0,34.596,34.6054,34.5772,34.596,31541.0
2024-03-05 15:00:00,36.77,36.78,36.75,36.77,39436.0,34.596,34.6054,34.5772,34.596,39436.0
2024-03-05 15:05:00,36.77,36.8,36.76,36.79,38353.0,34.596,34.6242,34.5866,34.6148,38353.0
2024-03-05 15:10:00,36.79,36.79,36.73,36.73,69250.0,34.6148,34.6148,34.5584,34.5584,69250.0
2024-03-05 15:15:00,36.73,36.74,36.68,36.72,42634.0,34.5584,34.5678,34.5113,34.5489,42634.0
2024-03-05 15:20:00,36.72,36.72,36.65,36.68,84487.0,34.5489,34.5489,34.4831,34.5113,84487.0
2024-03-05 15:25:00,36.67,36.7,36.66,36.69,59129.0,34.5019,34.5301,34.4925,34.5207,59129.0
2024-03-05 15:30:00,36.68,36.73,36.67,36.71,68018.0,34.5113,34.5584,34.5019,34.5395,68018.0
2024-03-05 15:35:00,36.71,36.72,36.67,36.68,72428.0,34.5395,34.5489,34.5019,34.5113,72428.0
2024-03-05 15:40:00,36.68,36.68,36.6,36.6,103328.0,34.5113,34.5113,34.436,34.436,103328.0
2024-03-05 15:45:00,36.6,36.69,36.58,36.69,115680.0,34.436,34.5207,34.4172,34.5207,115680.0
2024-03-05 15:50:00,36.69,36.75,36.68,36.73,157909.0,34.5207,34.5772,34.5113,34.5584,157909.0
2024-03-05 15:55:00,36.73,36.76,36.69,36.69,258728.0,34.5584,34.5866,34.5207,34.5207,258728.0
2024-03-06 09:30:00,36.92,37.11,36.82,36.86,221278.0,34.7371,34.9159,34.643,34.6807,221278.0
2024-03-06 09:35:00,36.86,36.93,36.74,36.75,94366.0,34.6807,34.7465,34.5678,34.5772,94366.0
2024-03-06 09:40:00,36.75,36.77,36.58,36.63,70955.0,34.5772,34.596,34.4172,34.4643,70955.0
2024-03-06 09:45:00,36.63,36.68,36.57,36.67,70301.0,34.4643,34.5113,34.4078,34.5019,70301.0
2024-03-06 09:50:00,36.68,36.71,36.65,36.69,51360.0,34.5113,34.5395,34.4831,34.5207,51360.0
2024-03-06 09:55:00,36.69,36.72,36.64,36.65,81126.0,34.5207,34.5489,34.4737,34.4831,81126.0
2024-03-06 10:00:00,36.64,36.73,36.6,36.72,85144.0,34.4737,34.5584,34.436,34.5489,85144.0
2024-03-06 10:05:00,36.72,36.74,36.68,36.72,82952.0,34.5489,34.5678,34.5113,34.5489,82952.0
2024-03-06 10:10:00,36.72,36.76,36.65,36.69,164316.0,34.5489,34.5866,34.4831,34.5207,164316.0
2024-03-06 10:15:00,36.68,36.69,36.62,36.64,46329.0,34.5113,34.5207,34.4549,34.4737,46329.0
2024-03-06 10:20:00,36.64,36.72,36.63,36.67,143167.0,34.4737,34.5489,34.4643,34.5019,143167.0
2024-03-06 10:25:00,36.66,36.68,36.63,36.65,23681.0,34.4925,34.5113,34.4643,34.4831,23681.0
2024-03-06 10:30:00,36.65,36.69,36.63,36.65,70921.0,34.4831,34.5207,34.4643,34.4831,70921.0
2024-03-06 10:35:00,36.64,36.69,36.63,36.64,144362.0,34.4737,34.5207,34.4643,34.4737,144362.0
2024-03-06 10:40:00,36.65,36.69,36.63,36.66,92241.0,34.4831,34.5207,34.4643,34.4925,92241.0
2024-03-06 10:45:00,36.66,36.68,36.63,36.65,28083.0,34.4925,34.5113,34.4643,34.4831,28083.0
2024-03-06 10:50:00,36.64,36.68,36.63,36.66,46006.0,34.4737,34.5113,34.4643,34.4925,46006.0
2024-03-06 10:55:00,36.66,36.69,36.65,36.68,30962.0,34.4925,34.5207,34.4831,34.5113,30962.0
2024-03-06 11:00:00,36.67,36.73,36.67,36.69,129465.0,34.5019,34.5584,34.5019,34.5207,129465.0
2024-03-06 11:05:00,36.69,36.73,36.68,36.7,76772.0,34.5207,34.5584,34.5113,34.5301,76772.0
2024-03-06 11:10:00,36.71,36.75,36.68,36.73,152524.0,34.5395,34.5772,34.5113,34.5584,152524.0
2024-03-06 11:15:00,36.74,36.75,36.69,36.74,81837.0,34.5678,34.5772,34.5207,34.5678,81837.0
2024-03-06 11:20:00,36.74,36.75,36.7,36.71,35273.0,34.5678,34.5772,34.5301,34.5395,35273.0
2024-03-06 11:25:00,36.72,36.81,36.71,36.8,46199.0,34.5489,34.6336,34.5395,34.6242,46199.0
2024-03-06 11:30:00,36.8,36.88,36.79,36.82,84587.0,34.6242,34.6995,34.6148,34.643,84587.0
2024-03-06 11:35:00,36.82,36.87,36.81,36.86,31325.0,34.643,34.6901,34.6336,34.6807,31325.0
2024-03-06 11:40:00,36.86,36.87,36.82,36.84,24095.0,34.6807,34.6901,34.643,34.6619,24095.0
2024-03-06 11:45:00,36.83,36.88,36.82,36.85,47822.0,34.6524,34.6995,34.643,34.6713,47822.0
2024-03-06 11:50:00,36.85,36.87,36.79,36.8,44362.0,34.6713,34.6901,34.6148,34.6242,44362.0
2024-03-06 11:55:00,36.79,36.8,36.75,36.76,21675.0,34.6148,34.6242,34.5772,34.5866,21675.0
2024-03-06 12:00:00,36.75,36.79,36.74,36.76,65615.0,34.5772,34.6148,34.5678,34.5866,65615.0
2024-03-06 12:05:00,36.76,36.8,36.7,36.77,126737.0,34.5866,34.6242,34.5301,34.596,126737.0
2024-03-06 12:10:00,36.77,36.8,36.74,36.78,27425.0,34.596,34.6242,34.5678,34.6054,27425.0
2024-03-06 12:15:00,36.79,36.81,36.78,36.8,21734.0,34.6148,34.6336,34.6054,34.6242,21734.0
2024-03-06 12:20:00,36.8,36.85,36.78,36.82,48443.0,34.6242,34.6713,34.6054,34.643,48443.0
2024-03-06 12:25:00,36.82,36.84,36.81,36.82,15858.0,34.643,34.6619,34.6336,34.643,15858.0
2024-03-06 12:30:00,36.82,36.83,36.8,36.81,27161.0,34.643,34.6524,34.6242,34.6336,27161.0
2024-03-06 12:35:00,36.8,36.83,36.8,36.8,27693.0,34.6242,34.6524,34.6242,34.6242,27693.0
2024-03-06 12:40:00,36.8,36.81,36.77,36.79,19800.0,34.6242,34.6336,34.596,34.6148,19800.0
2024-03-06 12:45:00,36.78,36.79,36.75,36.78,18311.0,34.6054,34.6148,34.5772,34.6054,18311.0
2024-03-06 12:50:00,36.77,36.8,36.76,36.77,28462.0,34.596,34.6242,34.5866,34.596,28462.0
2024-03-06 12:55:00,36.77,36.8,36.77,36.79,9868.0,34.596,34.6242,34.596,34.6148,9868.0
2024-03-06 13:00:00,36.79,36.79,36.75,36.76,16655.0,34.6148,34.6148,34.5772,34.5866,16655.0
2024-03-06 13:05:00,36.75,36.75,36.73,36.73,21607.0,34.5772,34.5772,34.5584,34.5584,21607.0
2024-03-06 13:10:00,36.73,36.79,36.73,36.77,44167.0,34.5584,34.6148,34.5584,34.596,44167.0
2024-03-06 13:15:00,36.78,36.8,36.77,36.8,20490.0,34.6054,34.6242,34.596,34.6242,20490.0
2024-03-06 13:20:00,36.81,36.82,36.79,36.8,17476.0,34.6336,34.643,34.6148,34.6242,17476.0
2024-03-06 13:25:00,36.8,36.84,36.8,36.82,35357.0,34.6242,34.6619,34.6242,34.643,35357.0
2024-03-06 13:30:00,36.82,36.83,36.76,36.8,53182.0,34.643,34.6524,34.5866,34.6242,53182.0
2024-03-06 13:35:00,36.79,36.83,36.76,36.83,34686.0,34.6148,34.6524,34.5866,34.6524,34686.0
2024-03-06 13:40:00,36.83,36.86,36.76,36.76,150685.0,34.6524,34.6807,34.5866,34.5866,150685.0
2024-03-06 13:45:00,36.76,36.78,36.68,36.69,27850.0,34.5866,34.6054,34.5113,34.5207,27850.0
2024-03-06 13:50:00,36.68,36.71,36.67,36.68,30360.0,34.5113,34.5395,34.5019,34.5113,30360.0
2024-03-06 13:55:00,36.69,36.72,36.68,36.7,15129.0,34.5207,34.5489,34.5113,34.5301,15129.0
2024-03-06 14:00:00,36.7,36.7,36.66,36.68,33439.0,34.5301,34.5301,34.4925,34.5113,33439.0
2024-03-06 14:05:00,36.68,36.74,36.68,36.68,31068.0,34.5113,34.5678,34.5113,34.5113,31068.0
2024-03-06 14:10:00,36.68,36.68,36.61,36.61,53919.0,34.5113,34.5113,34.4455,34.4455,53919.0
2024-03-06 14:15:00,36.61,36.64,36.59,36.62,63867.0,34.4455,34.4737,34.4266,34.4549,63867.0
2024-03-06 14:20:00,36.63,36.64,36.6,36.6,31879.0,34.4643,34.4737,34.436,34.436,31879.0
2024-03-06 14:25:00,36.6,36.6,36.56,36.59,55582.0,34.436,34.436,34.3984,34.4266,55582.0
2024-03-06 14:30:00,36.59,36.61,36.55,36.61,78787.0,34.4266,34.4455,34.389,34.4455,78787.0
2024-03-06 14:35:00,36.6,36.61,36.57,36.58,245887.0,34.436,34.4455,34.4078,34.4172,245887.0
2024-03-06 14:40:00,36.59,36.63,36.57,36.59,166427.0,34.4266,34.4643,34.4078,34.4266,166427.0
2024-03-06 14:45:00,36.59,36.61,36.56,36.59,93344.0,34.4266,34.4455,34.3984,34.4266,93344.0
2024-03-06 14:50:00,36.59,36.64,36.59,36.62,25677.0,34.4266,34.4737,34.4266,34.4549,25677.0
2024-03-06 14:55:00,36.62,36.62,36.59,36.59,49511.0,34.4549,34.4549,34.4266,34.4266,49511.0
2024-03-06 15:00:00,36.59,36.61,36.58,36.61,34976.0,34.4266,34.4455,34.4172,34.4455,34976.0
2024-03-06 15:05:00,36.62,36.62,36.58,36.59,48025.0,34.4549,34.4549,34.4172,34.4266,48025.0
2024-03-06 15:10:00,36.59,36.61,36.58,36.59,65154.0,34.4266,34.4455,34.4172,34.4266,65154.0
2024-03-06 15:15:00,36.59,36.62,36.58,36.58,46905.0,34.4266,34.4549,34.4172,34.4172,46905.0
2024-03-06 15:20:00,36.59,36.6,36.58,36.59,62232.0,34.4266,34.436,34.4172,34.4266,62232.0
2024-03-06 15:25:00,36.59,36.61,36.57,36.61,58582.0,34.4266,34.4455,34.4078,34.4455,58582.0
2024-03-06 15:30:00,36.61,36.62,36.58,36.59,73384.0,34.4455,34.4549,34.4172,34.4266,73384.0
2024-03-06 15:35:00,36.58,36.59,36.54,36.58,67034.0,34.4172,34.4266,34.3796,34.4172,67034.0
2024-03-06 15:40:00,36.58,36.6,36.56,36.59,83107.0,34.4172,34.436,34.3984,34.4266,83107.0
2024-03-06 15:45:00,36.6,36.65,36.59,36.62,111376.0,34.436,34.4831,34.4266,34.4549,111376.0
2024-03-06 15:50:00,36.62,36.63,36.56,36.59,186927.0,34.4549,34.4643,34.3984,34.4266,186927.0
2024-03-06 15:55:00,36.59,36.62,36.51,36.52,555437.0,34.4266,34.4549,34.3514,34.3608,555437.0
2024-03-07 09:30:00,36.06,36.12,35.92,35.97,114769.0,34.3766,34.4338,34.2432,34.2908,114769.0
2024-03-07 09:35:00,35.95,36.01,35.84,35.89,90743.0,34.2718,34.329,34.1669,34.2146,90743.0
2024-03-07 09:40:00,35.89,35.99,35.76,35.79,141666.0,34.2146,34.3099,34.0906,34.1192,141666.0
2024-03-07 09:45:00,35.79,35.91,35.74,35.87,125864.0,34.1192,34.2336,34.0716,34.1955,125864.0
2024-03-07 09:50:00,35.87,35.88,35.77,35.81,73170.0,34.1955,34.205,34.1002,34.1383,73170.0
2024-03-07 09:55:00,35.81,35.96,35.81,35.95,116194.0,34.1383,34.2813,34.1383,34.2718,116194.0
2024-03-07 10:00:00,35.94,35.95,35.9,35.93,43895.0,34.2622,34.2718,34.2241,34.2527,43895.0
2024-03-07 10:05:00,35.92,36.0,35.87,35.98,103465.0,34.2432,34.3194,34.1955,34.3004,103465.0
2024-03-07 10:10:00,35.98,36.0,35.95,35.95,52453.0,34.3004,34.3194,34.2718,34.2718,52453.0
2024-03-07 10:15:00,35.95,36.0,35.94,35.99,53193.0,34.2718,34.3194,34.2622,34.3099,53193.0
2024-03-07 10:20:00,35.98,35.99,35.91,35.93,37596.0,34.3004,34.3099,34.2336,34.2527,37596.0
2024-03-07 10:25:00,35.92,35.98,35.92,35.95,34627.0,34.2432,34.3004,34.2432,34.2718,34627.0
2024-03-07 10:30:00,35.95,36.08,35.94,36.06,80848.0,34.2718,34.3957,34.2622,34.3766,80848.0
2024-03-07 10:35:00,36.06,36.08,36.01,36.02,58832.0,34.3766,34.3957,34.329,34.3385,58832.0
2024-03-07 10:40:00,36.02,36.07,36.01,36.04,47631.0,34.3385,34.3862,34.329,34.3576,47631.0
2024-03-07 10:45:00,36.05,36.05,36.01,36.05,35630.0,34.3671,34.3671,34.329,34.3671,35630.0
2024-03-07 10:50:00,36.05,36.06,36.03,36.05,35558.0,34.3671,34.3766,34.348,34.3671,35558.0
2024-03-07 10:55:00,36.05,36.08,36.03,36.07,62759.0,34.3671,34.3957,34.348,34.3862,62759.0
2024-03-07 11:00:00,36.07,36.07,35.99,36.01,59270.0,34.3862,34.3862,34.3099,34.329,59270.0
2024-03-07 11:05:00,36.0,36.02,35.98,35.99,30284.0,34.3194,34.3385,34.3004,34.3099,30284.0
2024-03-07 11:10:00,36.0,36.02,35.98,36.02,42225.0,34.3194,34.3385,34.3004,34.3385,42225.0
2024-03-07 11:15:00,36.01,36.07,36.0,36.06,34150.0,34.329,34.3862,34.3194,34.3766,34150.0
2024-03-07 11:20:00,36.06,36.09,36.03,36.05,59819.0,34.3766,34.4052,34.348,34.3671,59819.0
2024-03-07 11:25:00,36.06,36.08,36.01,36.02,37320.0,34.3766,34.3957,34.329,34.3385,37320.0
2024-03-07 11:30:00,36.02,36.03,36.0,36.01,24854.0,34.3385,34.348,34.3194,34.329,24854.0
2024-03-07 11:35:00,36.0,36.06,35.99,36.05,68487.0,34.3194,34.3766,34.3099,34.3671,68487.0
2024-03-07 11:40:00,36.05,36.06,36.02,36.04,38189.0,34.3671,34.3766,34.3385,34.3576,38189.0
2024-03-07 11:45:00,36.04,36.06,36.03,36.03,18828.0,34.3576,34.3766,34.348,34.348,18828.0
2024-03-07 11:50:00,36.04,36.05,36.01,36.02,23818.0,34.3576,34.3671,34.329,34.3385,23818.0
2024-03-07 11:55:00,36.02,36.06,36.01,36.03,59248.0,34.3385,34.3766,34.329,34.348,59248.0
2024-03-07 12:00:00,36.04,36.08,36.03,36.08,23279.0,34.3576,34.3957,34.348,34.3957,23279.0
2024-03-07 12:05:00,36.08,36.08,36.04,36.06,32703.0,34.3957,34.3957,34.3576,34.3766,32703.0
2024-03-07 12:10:00,36.05,36.07,36.03,36.03,30427.0,34.3671,34.3862,34.348,34.348,30427.0
2024-03-07 12:15:00,36.02,36.03,36.0,36.02,36297.0,34.3385,34.348,34.3194,34.3385,36297.0
2024-03-07 12:20:00,36.02,36.03,36.0,36.02,21063.0,34.3385,34.348,34.3194,34.3385,21063.0
2024-03-07 12:25:00,36.01,36.03,36.0,36.01,35229.0,34.329,34.348,34.3194,34.329,35229.0
2024-03-07 12:30:00,36.02,36.03,36.0,36.02,21853.0,34.3385,34.348,34.3194,34.3385,21853.0
2024-03-07 12:35:00,36.01,36.03,36.0,36.01,20884.0,34.329,34.348,34.3194,34.329,20884.0
2024-03-07 12:40:00,36.01,36.05,36.0,36.04,43484.0,34.329,34.3671,34.3194,34.3576,43484.0
2024-03-07 12:45:00,36.04,36.06,36.03,36.04,16745.0,34.3576,34.3766,34.348,34.3576,16745.0
2024-03-07 12:50:00,36.04,36.06,36.03,36.04,19344.0,34.3576,34.3766,34.348,34.3576,19344.0
2024-03-07 12:55:00,36.03,36.04,36.0,36.01,32833.0,34.348,34.3576,34.3194,34.329,32833.0
2024-03-07 13:00:00,36.01,36.05,36.0,36.04,41656.0,34.329,34.3671,34.3194,34.3576,41656.0
2024-03-07 13:05:00,36.04,36.04,36.02,36.04,18739.0,34.3576,34.3576,34.3385,34.3576,18739.0
2024-03-07 13:10:00,36.04,36.05,36.01,36.02,21658.0,34.3576,34.3671,34.329,34.3385,21658.0
2024-03-07 13:15:00,36.02,36.04,36.01,36.04,26475.0,34.3385,34.3576,34.329,34.3576,26475.0
2024-03-07 13:20:00,36.04,36.06,36.01,36.02,20261.0,34.3576,34.3766,34.329,34.3385,20261.0
2024-03-07 13:25:00,36.02,36.03,36.0,36.02,19641.0,34.3385,34.348,34.3194,34.3385,19641.0
2024-03-07 13:30:00,36.02,36.03,36.0,36.02,17001.0,34.3385,34.348,34.3194,34.3385,17001.0
2024-03-07 13:35:00,36.02,36.07,36.0,36.02,153901.0,34.3385,34.3862,34.3194,34.3385,153901.0
2024-03-07 13:40:00,36.02,36.03,36.0,36.02,29639.0,34.3385,34.348,34.3194,34.3385,29639.0
2024-03-07 13:45:00,36.02,36.05,36.01,36.03,31429.0,34.3385,34.3671,34.329,34.348,31429.0
2024-03-07 13:50:00,36.03,36.06,36.02,36.05,29414.0,34.348,34.3766,34.3385,34.3671,29414.0
2024-03-07 13:55:00,36.05,36.09,36.04,36.08,38446.0,34.3671,34.4052,34.3576,34.3957,38446.0
2024-03-07 14:00:00,36.07,36.08,36.04,36.05,33002.0,34.3862,34.3957,34.3576,34.3671,33002.0
2024-03-07 14:05:00,36.04,36.05,36.0,36.03,38803.0,34.3576,34.3671,34.3194,34.348,38803.0
2024-03-07 14:10:00,36.02,36.03,36.0,36.02,42576.0,34.3385,34.348,34.3194,34.3385,42576.0
2024-03-07 14:15:00,36.02,36.03,36.0,36.02,34342.0,34.3385,34.348,34.3194,34.3385,34342.0
2024-03-07 14:20:00,36.02,36.03,36.0,36.01,35995.0,34.3385,34.348,34.3194,34.329,35995.0
2024-03-07 14:25:00,36.01,36.01,35.99,36.0,38380.0,34.329,34.329,34.3099,34.3194,38380.0
2024-03-07 14:30:00,36.0,36.01,35.98,36.01,74821.0,34.3194,34.329,34.3004,34.329,74821.0
2024-03-07 14:35:00,36.01,36.01,35.99,36.0,28193.0,34.329,34.329,34.3099,34.3194,28193.0
2024-03-07 14:40:00,36.0,36.01,35.99,36.0,13437.0,34.3194,34.329,34.3099,34.3194,13437.0
2024-03-07 14:45:00,36.0,36.0,35.94,35.94,21244.0,34.3194,34.3194,34.2622,34.2622,21244.0
2024-03-07 14:50:00,35.94,35.96,35.94,35.95,23540.0,34.2622,34.2813,34.2622,34.2718,23540.0
2024-03-07 14:55:00,35.95,35.96,35.92,35.94,30131.0,34.2718,34.2813,34.2432,34.2622,30131.0
2024-03-07 15:00:00,35.94,35.96,35.93,35.96,48300.0,34.2622,34.2813,34.2527,34.2813,48300.0
2024-03-07 15:05:00,35.95,35.96,35.92,35.93,46739.0,34.2718,34.2813,34.2432,34.2527,46739.0
2024-03-07 15:10:00,35.93,35.98,35.91,35.98,96639.0,34.2527,34.3004,34.2336,34.3004,96639.0
2024-03-07 15:15:00,35.98,35.98,35.95,35.98,31761.0,34.3004,34.3004,34.2718,34.3004,31761.0
2024-03-07 15:20:00,35.97,35.99,35.96,35.97,29373.0,34.2908,34.3099,34.2813,34.2908,29373.0
2024-03-07 15:25:00,35.96,35.97,35.96,35.97,39815.0,34.2813,34.2908,34.2813,34.2908,39815.0
2024-03-07 15:30:00,35.97,35.99,35.94,35.99,84025.0,34.2908,34.3099,34.2622,34.3099,84025.0
2024-03-07 15:35:00,36.0,36.01,35.99,36.0,55788.0,34.3194,34.329,34.3099,34.3194,55788.0
2024-03-07 15:40:00,35.99,36.01,35.99,36.0,68439.0,34.3099,34.329,34.3099,34.3194,68439.0
2024-03-07 15:45:00,36.0,36.0,35.99,36.0,132797.0,34.3194,34.3194,34.3099,34.3194,132797.0
2024-03-07 15:50:00,35.98,36.01,35.98,36.01,155187.0,34.3004,34.329,34.3004,34.329,155187.0
2024-03-07 15:55:00,36.01,36.05,35.91,35.91,505746.0,34.329,34.3671,34.2336,34.2336,505746.0
2024-03-08 09:30:00,35.88,35.93,35.78,35.82,77090.0,34.205,34.2527,34.1097,34.1478,77090.0
2024-03-08 09:35:00,35.84,35.91,35.83,35.85,53946.0,34.1669,34.2336,34.1574,34.1764,53946.0
2024-03-08 09:40:00,35.85,35.94,35.83,35.94,32783.0,34.1764,34.2622,34.1574,34.2622,32783.0
2024-03-08 09:45:00,35.95,36.04,35.95,36.03,35616.0,34.2718,34.3576,34.2718,34.348,35616.0
2024-03-08 09:50:00,36.04,36.09,36.0,36.03,27237.0,34.3576,34.4052,34.3194,34.348,27237.0
2024-03-08 09:55:00,36.04,36.09,36.01,36.05,26732.0,34.3576,34.4052,34.329,34.3671,26732.0
2024-03-08 10:00:00,36.05,36.09,36.03,36.04,37157.0,34.3671,34.4052,34.348,34.3576,37157.0
2024-03-08 10:05:00,36.04,36.05,35.96,35.98,64632.0,34.3576,34.3671,34.2813,34.3004,64632.0
2024-03-08 10:10:00,35.98,35.99,35.93,35.97,31521.0,34.3004,34.3099,34.2527,34.2908,31521.0
2024-03-08 10:15:00,35.97,36.01,35.96,36.0,12212.0,34.2908,34.329,34.2813,34.3194,12212.0
2024-03-08 10:20:00,35.99,36.0,35.93,35.94,32908.0,34.3099,34.3194,34.2527,34.2622,32908.0
2024-03-08 10:25:00,35.94,35.97,35.93,35.93,18113.0,34.2622,34.2908,34.2527,34.2527,18113.0
2024-03-08 10:30:00,35.92,35.95,35.89,35.95,15339.0,34.2432,34.2718,34.2146,34.2718,15339.0
2024-03-08 10:35:00,35.95,35.99,35.9,35.98,19037.0,34.2718,34.3099,34.2241,34.3004,19037.0
2024-03-08 10:40:00,35.98,35.99,35.9,35.91,17970.0,34.3004,34.3099,34.2241,34.2336,17970.0
2024-03-08 10:45:00,35.91,35.99,35.91,35.98,27625.0,34.2336,34.3099,34.2336,34.3004,27625.0
2024-03-08 10:50:00,35.98,36.0,35.98,35.99,29792.0,34.3004,34.3194,34.3004,34.3099,29792.0
2024-03-08 10:55:00,36.0,36.01,35.98,36.0,38054.0,34.3194,34.329,34.3004,34.3194,38054.0
2024-03-08 11:00:00,36.0,36.01,35.96,35.96,15777.0,34.3194,34.329,34.2813,34.2813,15777.0
2024-03-08 11:05:00,35.96,35.99,35.94,35.98,23647.0,34.2813,34.3099,34.2622,34.3004,23647.0
2024-03-08 11:10:00,35.98,36.02,35.97,36.01,19596.0,34.3004,34.3385,34.2908,34.329,19596.0
2024-03-08 11:15:00,36.01,36.06,35.99,36.0,21529.0,34.329,34.3766,34.3099,34.3194,21529.0
2024-03-08 11:20:00,35.99,36.01,35.97,36.01,15963.0,34.3099,34.329,34.2908,34.329,15963.0
2024-03-08 11:25:00,36.01,36.1,36.0,36.09,122814.0,34.329,34.4148,34.3194,34.4052,122814.0
2024-03-08 11:30:00,36.09,36.12,36.05,36.07,71568.0,34.4052,34.4338,34.3671,34.3862,71568.0
2024-03-08 11:35:00,36.07,36.09,36.03,36.04,43559.0,34.3862,34.4052,34.348,34.3576,43559.0
2024-03-08 11:40:00,36.03,36.06,36.0,36.03,34816.0,34.348,34.3766,34.3194,34.348,34816.0
2024-03-08 11:45:00,36.02,36.1,36.01,36.07,36884.0,34.3385,34.4148,34.329,34.3862,36884.0
2024-03-08 11:50:00,36.07,36.07,36.03,36.05,17904.0,34.3862,34.3862,34.348,34.3671,17904.0
2024-03-08 11:55:00,36.05,36.07,36.04,36.07,23848.0,34.3671,34.3862,34.3576,34.3862,23848.0
2024-03-08 12:00:00,36.06,36.1,36.06,36.08,12767.0,34.3766,34.4148,34.3766,34.3957,12767.0
2024-03-08 12:05:00,36.07,36.12,36.06,36.09,12933.0,34.3862,34.4338,34.3766,34.4052,12933.0
2024-03-08 12:10:00,36.09,36.13,36.08,36.11,25153.0,34.4052,34.4434,34.3957,34.4243,25153.0
2024-03-08 12:15:00,36.11,36.13,36.08,36.12,17367.0,34.4243,34.4434,34.3957,34.4338,17367.0
2024-03-08 12:20:00,36.12,36.12,36.09,36.09,10127.0,34.4338,34.4338,34.4052,34.4052,10127.0
2024-03-08 12:25:00,36.09,36.12,36.08,36.11,11778.0,34.4052,34.4338,34.3957,34.4243,11778.0
2024-03-08 12:30:00,36.1,36.13,36.07,36.07,14182.0,34.4148,34.4434,34.3862,34.3862,14182.0
2024-03-08 12:35:00,36.08,36.09,36.06,36.08,13107.0,34.3957,34.4052,34.3766,34.3957,13107.0
2024-03-08 12:40:00,36.09,36.13,36.06,36.07,24310.0,34.4052,34.4434,34.3766,34.3862,24310.0
2024-03-08 12:45:00,36.07,36.07,36.03,36.05,18913.0,34.3862,34.3862,34.348,34.3671,18913.0
2024-03-08 12:50:00,36.05,36.07,35.97,35.98,16078.0,34.3671,34.3862,34.2908,34.3004,16078.0
2024-03-08 12:55:00,35.98,36.07,35.97,36.05,15115.0,34.3004,34.3862,34.2908,34.3671,15115.0
2024-03-08 13:00:00,36.05,36.07,35.99,36.01,18795.0,34.3671,34.3862,34.3099,34.329,18795.0
2024-03-08 13:05:00,36.01,36.04,35.99,36.02,26623.0,34.329,34.3576,34.3099,34.3385,26623.0
2024-03-08 13:10:00,36.02,36.05,36.01,36.04,19270.0,34.3385,34.3671,34.329,34.3576,19270.0
2024-03-08 13:15:00,36.05,36.06,36.03,36.04,14294.0,34.3671,34.3766,34.348,34.3576,14294.0
2024-03-08 13:20:00,36.03,36.05,36.02,36.05,11759.0,34.348,34.3671,34.3385,34.3671,11759.0
2024-03-08 13:25:00,36.04,36.05,36.0,36.01,23215.0,34.3576,34.3671,34.3194,34.329,23215.0
2024-03-08 13:30:00,36.01,36.02,35.97,35.97,17198.0,34.329,34.3385,34.2908,34.2908,17198.0
2024-03-08 13:35:00,35.97,36.04,35.96,35.99,151832.0,34.2908,34.3576,34.2813,34.3099,151832.0
2024-03-08 13:40:00,35.99,35.99,35.97,35.98,16850.0,34.3099,34.3099,34.2908,34.3004,16850.0
2024-03-08 13:45:00,35.98,35.98,35.92,35.96,32231.0,34.3004,34.3004,34.2432,34.2813,32231.0
2024-03-08 13:50:00,35.96,35.98,35.92,35.92,29284.0,34.2813,34.3004,34.2432,34.2432,29284.0
2024-03-08 13:55:00,35.93,35.94,35.9,35.91,38980.0,34.2527,34.2622,34.2241,34.2336,38980.0
2024-03-08 14:00:00,35.9,35.94,35.9,35.93,21610.0,34.2241,34.2622,34.2241,34.2527,21610.0
2024-03-08 14:05:00,35.92,35.94,35.91,35.92,10999.0,34.2432,34.2622,34.2336,34.2432,10999.0
2024-03-08 14:10:00,35.93,35.94,35.91,35.94,13352.0,34.2527,34.2622,34.2336,34.2622,13352.0
2024-03-08 14:15:00,35.94,35.97,35.94,35.97,18274.0,34.2622,34.2908,34.2622,34.2908,18274.0
2024-03-08 14:20:00,35.97,36.0,35.97,35.98,32277.0,34.2908,34.3194,34.2908,34.3004,32277.0
2024-03-08 14:25:00,35.98,36.0,35.98,35.98,24079.0,34.3004,34.3194,34.3004,34.3004,24079.0
2024-03-08 14:30:00,35.99,36.01,35.97,35.98,67016.0,34.3099,34.329,34.2908,34.3004,67016.0
2024-03-08 14:35:00,35.98,36.01,35.98,35.98,15284.0,34.3004,34.329,34.3004,34.3004,15284.0
2024-03-08 14:40:00,35.98,36.01,35.98,36.0,37634.0,34.3004,34.329,34.3004,34.3194,37634.0
2024-03-08 14:45:00,36.0,36.01,35.97,35.97,21583.0,34.3194,34.329,34.2908,34.2908,21583.0
2024-03-08 14:50:00,35.97,36.01,35.97,35.99,22556.0,34.2908,34.329,34.2908,34.3099,22556.0
2024-03-08 14:55:00,36.0,36.0,35.92,35.95,73482.0,34.3194,34.3194,34.2432,34.2718,73482.0
2024-03-08 15:00:00,35.95,35.95,35.92,35.93,57891.0,34.2718,34.2718,34.2432,34.2527,57891.0
2024-03-08 15:05:00,35.93,35.97,35.92,35.96,58529.0,34.2527,34.2908,34.2432,34.2813,58529.0
2024-03-08 15:10:00,35.96,35.96,35.9,35.91,29167.0,34.2813,34.2813,34.2241,34.2336,29167.0
2024-03-08 15:15:00,35.92,35.96,35.9,35.95,44646.0,34.2432,34.2813,34.2241,34.2718,44646.0
2024-03-08 15:20:00,35.95,35.97,35.95,35.95,46879.0,34.2718,34.2908,34.2718,34.2718,46879.0
2024-03-08 15:25:00,35.95,35.97,35.91,35.91,24449.0,34.2718,34.2908,34.2336,34.2336,24449.0
2024-03-08 15:30:00,35.91,35.96,35.91,35.95,41098.0,34.2336,34.2813,34.2336,34.2718,41098.0
2024-03-08 15:35:00,35.95,35.98,35.94,35.98,52378.0,34.2718,34.3004,34.2622,34.3004,52378.0
2024-03-08 15:40:00,35.98,36.03,35.98,35.99,72219.0,34.3004,34.348,34.3004,34.3099,72219.0
2024-03-08 15:45:00,36.0,36.0,35.96,35.98,57404.0,34.3194,34.3194,34.2813,34.3004,57404.0
2024-03-08 15:50:00,35.98,36.01,35.94,36.01,114437.0,34.3004,34.329,34.2622,34.329,114437.0
2024-03-08 15:55:00,36.01,36.06,35.99,36.05,314866.0,34.329,34.3766,34.3099,34.3671,314866.0
2024-03-11 09:30:00,35.96,36.23,35.9,36.19,192307.0,34.2813,34.5387,34.2241,34.5006,192307.0
2024-03-11 09:35:00,36.19,36.21,36.03,36.07,41031.0,34.5006,34.5196,34.348,34.3862,41031.0
2024-03-11 09:40:00,36.06,36.06,35.92,35.95,74816.0,34.3766,34.3766,34.2432,34.2718,74816.0
2024-03-11 09:45:00,35.95,35.97,35.89,35.94,58415.0,34.2718,34.2908,34.2146,34.2622,58415.0
2024-03-11 09:50:00,35.95,36.0,35.94,35.99,60534.0,34.2718,34.3194,34.2622,34.3099,60534.0
2024-03-11 09:55:00,35.99,36.0,35.96,36.0,55620.0,34.3099,34.3194,34.2813,34.3194,55620.0
2024-03-11 10:00:00,36.0,36.0,35.95,35.98,24829.0,34.3194,34.3194,34.2718,34.3004,24829.0
2024-03-11 10:05:00,35.97,35.97,35.9,35.91,56387.0,34.2908,34.2908,34.2241,34.2336,56387.0
2024-03-11 10:10:00,35.91,35.96,35.88,35.95,50014.0,34.2336,34.2813,34.205,34.2718,50014.0
2024-03-11 10:15:00,35.95,36.03,35.94,36.02,87350.0,34.2718,34.348,34.2622,34.3385,87350.0
2024-03-11 10:20:00,36.03,36.06,35.95,35.98,180672.0,34.348,34.3766,34.2718,34.3004,180672.0
2024-03-11 10:25:00,35.98,35.99,35.92,35.98,111535.0,34.3004,34.3099,34.2432,34.3004,111535.0
2024-03-11 10:30:00,35.98,35.99,35.92,35.98,43518.0,34.3004,34.3099,34.2432,34.3004,43518.0
2024-03-11 10:35:00,35.98,35.99,35.94,35.96,109785.0,34.3004,34.3099,34.2622,34.2813,109785.0
2024-03-11 10:40:00,35.95,36.0,35.95,35.98,36608.0,34.2718,34.3194,34.2718,34.3004,36608.0
2024-03-11 10:45:00,35.98,36.09,35.97,36.08,53689.0,34.3004,34.4052,34.2908,34.3957,53689.0
2024-03-11 10:50:00,36.08,36.08,36.03,36.04,112458.0,34.3957,34.3957,34.348,34.3576,112458.0
2024-03-11 10:55:00,36.04,36.08,36.03,36.07,47006.0,34.3576,34.3957,34.348,34.3862,47006.0
2024-03-11 11:00:00,36.07,36.11,36.05,36.09,72686.0,34.3862,34.4243,34.3671,34.4052,72686.0
2024-03-11 11:05:00,36.11,36.14,36.1,36.11,34845.0,34.4243,34.4529,34.4148,34.4243,34845.0
2024-03-11 11:10:00,36.12,36.13,36.09,36.11,23822.0,34.4338,34.4434,34.4052,34.4243,23822.0
2024-03-11 11:15:00,36.11,36.12,36.1,36.12,19665.0,34.4243,34.4338,34.4148,34.4338,19665.0
2024-03-11 11:20:00,36.12,36.14,36.1,36.13,25693.0,34.4338,34.4529,34.4148,34.4434,25693.0
2024-03-11 11:25:00,36.13,36.15,36.11,36.12,29839.0,34.4434,34.4624,34.4243,34.4338,29839.0
2024-03-11 11:30:00,36.12,36.17,36.12,36.15,25873.0,34.4338,34.4815,34.4338,34.4624,25873.0
2024-03-11 11:35:00,36.16,36.18,36.14,36.18,41668.0,34.472,34.491,34.4529,34.491,41668.0
2024-03-11 11:40:00,36.18,36.25,36.18,36.25,25265.0,34.491,34.5578,34.491,34.5578,25265.0
2024-03-11 11:45:00,36.25,36.25,36.2,36.2,26747.0,34.5578,34.5578,34.5101,34.5101,26747.0
2024-03-11 11:50:00,36.2,36.23,36.2,36.22,50805.0,34.5101,34.5387,34.5101,34.5292,50805.0
2024-03-11 11:55:00,36.22,36.23,36.21,36.22,40640.0,34.5292,34.5387,34.5196,34.5292,40640.0
2024-03-11 12:00:00,36.22,36.22,36.18,36.2,44528.0,34.5292,34.5292,34.491,34.5101,44528.0
2024-03-11 12:05:00,36.19,36.21,36.19,36.2,34551.0,34.5006,34.5196,34.5006,34.5101,34551.0
2024-03-11 12:10:00,36.2,36.26,36.2,36.25,71378.0,34.5101,34.5673,34.5101,34.5578,71378.0
2024-03-11 12:15:00,36.25,36.26,36.23,36.23,33378.0,34.5578,34.5673,34.5387,34.5387,33378.0
2024-03-11 12:20:00,36.23,36.27,36.23,36.27,23471.0,34.5387,34.5768,34.5387,34.5768,23471.0
2024-03-11 12:25:00,36.27,36.28,36.25,36.27,44781.0,34.5768,34.5864,34.5578,34.5768,44781.0
2024-03-11 12:30:00,36.28,36.31,36.27,36.28,39098.0,34.5864,34.615,34.5768,34.5864,39098.0
2024-03-11 12:35:00,36.27,36.3,36.27,36.29,28335.0,34.5768,34.6054,34.5768,34.5959,28335.0
2024-03-11 12:40:00,36.29,36.31,36.28,36.3,22727.0,34.5959,34.615,34.5864,34.6054,22727.0
2024-03-11 12:45:00,36.3,36.35,36.3,36.35,68766.0,34.6054,34.6531,34.6054,34.6531,68766.0
2024-03-11 12:50:00,36.34,36.37,36.34,36.37,50078.0,34.6436,34.6722,34.6436,34.6722,50078.0
2024-03-11 12:55:00,36.37,36.38,36.31,36.33,54781.0,34.6722,34.6817,34.615,34.634,54781.0
2024-03-11 13:00:00,36.33,36.33,36.3,36.3,18225.0,34.634,34.634,34.6054,34.6054,18225.0
2024-03-11 13:05:00,36.31,36.34,36.3,36.31,24972.0,34.615,34.6436,34.6054,34.615,24972.0
2024-03-11 13:10:00,36.31,36.34,36.29,36.34,27837.0,34.615,34.6436,34.5959,34.6436,27837.0
2024-03-11 13:15:00,36.34,36.38,36.33,36.38,48432.0,34.6436,34.6817,34.634,34.6817,48432.0
2024-03-11 13:20:00,36.38,36.38,36.34,36.35,36510.0,34.6817,34.6817,34.6436,34.6531,36510.0
2024-03-11 13:25:00,36.36,36.36,36.28,36.29,74767.0,34.6626,34.6626,34.5864,34.5959,74767.0
2024-03-11 13:30:00,36.29,36.31,36.27,36.3,53658.0,34.5959,34.615,34.5768,34.6054,53658.0
2024-03-11 13:35:00,36.3,36.37,36.28,36.33,88352.0,34.6054,34.6722,34.5864,34.634,88352.0
2024-03-11 13:40:00,36.33,36.33,36.28,36.29,32639.0,34.634,34.634,34.5864,34.5959,32639.0
2024-03-11 13:45:00,36.29,36.3,36.26,36.27,30352.0,34.5959,34.6054,34.5673,34.5768,30352.0
2024-03-11 13:50:00,36.27,36.29,36.23,36.23,50122.0,34.5768,34.5959,34.5387,34.5387,50122.0
2024-03-11 13:55:00,36.24,36.27,36.23,36.27,21706.0,34.5482,34.5768,34.5387,34.5768,21706.0
2024-03-11 14:00:00,36.27,36.29,36.26,36.27,27610.0,34.5768,34.5959,34.5673,34.5768,27610.0
2024-03-11 14:05:00,36.27,36.32,36.26,36.27,55991.0,34.5768,34.6245,34.5673,34.5768,55991.0
2024-03-11 14:10:00,36.27,36.27,36.23,36.25,27306.0,34.5768,34.5768,34.5387,34.5578,27306.0
2024-03-11 14:15:00,36.25,36.25,36.22,36.23,32169.0,34.5578,34.5578,34.5292,34.5387,32169.0
2024-03-11 14:20:00,36.23,36.27,36.23,36.27,57207.0,34.5387,34.5768,34.5387,34.5768,57207.0
2024-03-11 14:25:00,36.27,36.3,36.26,36.29,32435.0,34.5768,34.6054,34.5673,34.5959,32435.0
2024-03-11 14:30:00,36.29,36.29,36.26,36.27,32691.0,34.5959,34.5959,34.5673,34.5768,32691.0
2024-03-11 14:35:00,36.28,36.29,36.26,36.29,35336.0,34.5864,34.5959,34.5673,34.5959,35336.0
2024-03-11 14:40:00,36.29,36.31,36.28,36.3,51081.0,34.5959,34.615,34.5864,34.6054,51081.0
2024-03-11 14:45:00,36.3,36.3,36.26,36.27,57319.0,34.6054,34.6054,34.5673,34.5768,57319.0
2024-03-11 14:50:00,36.27,36.31,36.27,36.3,58975.0,34.5768,34.615,34.5768,34.6054,58975.0
2024-03-11 14:55:00,36.3,36.34,36.29,36.34,58920.0,34.6054,34.6436,34.5959,34.6436,58920.0
2024-03-11 15:00:00,36.34,36.36,36.3,36.3,70441.0,34.6436,34.6626,34.6054,34.6054,70441.0
2024-03-11 15:05:00,36.3,36.36,36.3,36.35,35323.0,34.6054,34.6626,34.6054,34.6531,35323.0
2024-03-11 15:10:00,36.36,36.38,36.35,36.36,41431.0,34.6626,34.6817,34.6531,34.6626,41431.0
2024-03-11 15:15:00,36.36,36.4,36.35,36.37,232565.0,34.6626,34.7008,34.6531,34.6722,232565.0
2024-03-11 15:20:00,36.37,36.44,36.36,36.43,63948.0,34.6722,34.7389,34.6626,34.7294,63948.0
2024-03-11 15:25:00,36.43,36.43,36.39,36.41,39569.0,34.7294,34.7294,34.6912,34.7103,39569.0
2024-03-11 15:30:00,36.41,36.43,36.39,36.41,70002.0,34.7103,34.7294,34.6912,34.7103,70002.0
2024-03-11 15:35:00,36.41,36.43,36.39,36.43,88835.0,34.7103,34.7294,34.6912,34.7294,88835.0
2024-03-11 15:40:00,36.43,36.49,36.42,36.47,106174.0,34.7294,34.7866,34.7198,34.7675,106174.0
2024-03-11 15:45:00,36.46,36.49,36.42,36.44,222856.0,34.758,34.7866,34.7198,34.7389,222856.0
2024-03-11 15:50:00,36.43,36.56,36.43,36.54,369143.0,34.7294,34.8533,34.7294,34.8342,369143.0
2024-03-11 15:55:00,36.54,36.67,36.51,36.65,674592.0,34.8342,34.9582,34.8056,34.9391,674592.0
2024-03-12 09:30:00,36.64,36.75,36.54,36.75,155185.0,34.9296,35.0344,34.8342,35.0344,155185.0
2024-03-12 09:35:00,36.75,36.75,36.53,36.53,83160.0,35.0344,35.0344,34.8247,34.8247,83160.0
2024-03-12 09:40:00,36.54,36.61,36.5,36.58,37905.0,34.8342,34.901,34.7961,34.8724,37905.0
2024-03-12 09:45:00,36.59,36.7,36.57,36.64,29628.0,34.8819,34.9868,34.8628,34.9296,29628.0
2024-03-12 09:50:00,36.65,36.72,36.64,36.7,91322.0,34.9391,35.0058,34.9296,34.9868,91322.0
2024-03-12 09:55:00,36.7,36.71,36.66,36.67,99857.0,34.9868,34.9963,34.9486,34.9582,99857.0
2024-03-12 10:00:00,36.66,36.68,36.63,36.64,35980.0,34.9486,34.9677,34.92,34.9296,35980.0
2024-03-12 10:05:00,36.64,36.64,36.56,36.62,39531.0,34.9296,34.9296,34.8533,34.9105,39531.0
2024-03-12 10:10:00,36.61,36.62,36.53,36.57,31613.0,34.901,34.9105,34.8247,34.8628,31613.0
2024-03-12 10:15:00,36.57,36.63,36.56,36.63,33179.0,34.8628,34.92,34.8533,34.92,33179.0
2024-03-12 10:20:00,36.63,36.74,36.62,36.74,55124.0,34.92,35.0249,34.9105,35.0249,55124.0
2024-03-12 10:25:00,36.75,36.77,36.74,36.75,57823.0,35.0344,35.0535,35.0249,35.0344,57823.0
2024-03-12 10:30:00,36.75,36.77,36.72,36.77,31870.0,35.0344,35.0535,35.0058,35.0535,31870.0
2024-03-12 10:35:00,36.76,36.76,36.73,36.73,20015.0,35.044,35.044,35.0154,35.0154,20015.0
2024-03-12 10:40:00,36.74,36.76,36.72,36.73,23768.0,35.0249,35.044,35.0058,35.0154,23768.0
2024-03-12 10:45:00,36.73,36.73,36.66,36.69,18835.0,35.0154,35.0154,34.9486,34.9772,18835.0
2024-03-12 10:50:00,36.68,36.71,36.66,36.7,51373.0,34.9677,34.9963,34.9486,34.9868,51373.0
2024-03-12 10:55:00,36.71,36.71,36.67,36.69,35538.0,34.9963,34.9963,34.9582,34.9772,35538.0
2024-03-12 11:00:00,36.7,36.71,36.66,36.66,35224.0,34.9868,34.9963,34.9486,34.9486,35224.0
2024-03-12 11:05:00,36.66,36.68,36.65,36.68,13069.0,34.9486,34.9677,34.9391,34.9677,13069.0
2024-03-12 11:10:00,36.68,36.69,36.66,36.69,15302.0,34.9677,34.9772,34.9486,34.9772,15302.0
2024-03-12 11:15:00,36.69,36.7,36.67,36.69,32800.0,34.9772,34.9868,34.9582,34.9772,32800.0
2024-03-12 11:20:00,36.68,36.69,36.6,36.61,39516.0,34.9677,34.9772,34.8914,34.901,39516.0
2024-03-12 11:25:00,36.61,36.62,36.58,36.59,22622.0,34.901,34.9105,34.8724,34.8819,22622.0
2024-03-12 11:30:00,36.59,36.63,36.58,36.61,27150.0,34.8819,34.92,34.8724,34.901,27150.0
2024-03-12 11:35:00,36.6,36.63,36.59,36.62,43018.0,34.8914,34.92,34.8819,34.9105,43018.0
2024-03-12 11:40:00,36.62,36.67,36.6,36.64,105805.0,34.9105,34.9582,34.8914,34.9296,105805.0
2024-03-12 11:45:00,36.63,36.63,36.59,36.61,38667.0,34.92,34.92,34.8819,34.901,38667.0
2024-03-12 11:50:00,36.6,36.66,36.59,36.66,40806.0,34.8914,34.9486,34.8819,34.9486,40806.0
2024-03-12 11:55:00,36.66,36.67,36.65,36.66,19534.0,34.9486,34.9582,34.9391,34.9486,19534.0
2024-03-12 12:00:00,36.66,36.68,36.64,36.68,34391.0,34.9486,34.9677,34.9296,34.9677,34391.0
2024-03-12 12:05:00,36.68,36.72,36.66,36.7,40761.0,34.9677,35.0058,34.9486,34.9868,40761.0
2024-03-12 12:10:00,36.7,36.71,36.68,36.69,23430.0,34.9868,34.9963,34.9677,34.9772,23430.0
2024-03-12 12:15:00,36.69,36.7,36.68,36.7,24340.0,34.9772,34.9868,34.9677,34.9868,24340.0
2024-03-12 12:20:00,36.7,36.71,36.67,36.7,23154.0,34.9868,34.9963,34.9582,34.9868,23154.0
2024-03-12 12:25:00,36.7,36.71,36.66,36.68,25296.0,34.9868,34.9963,34.9486,34.9677,25296.0
2024-03-12 12:30:00,36.68,36.68,36.63,36.63,32804.0,34.9677,34.9677,34.92,34.92,32804.0
2024-03-12 12:35:00,36.62,36.66,36.62,36.65,81994.0,34.9105,34.9486,34.9105,34.9391,81994.0
2024-03-12 12:40:00,36.65,36.65,36.6,36.61,31267.0,34.9391,34.9391,34.8914,34.901,31267.0
2024-03-12 12:45:00,36.6,36.63,36.57,36.63,40108.0,34.8914,34.92,34.8628,34.92,40108.0
2024-03-12 12:50:00,36.63,36.63,36.6,36.61,15484.0,34.92,34.92,34.8914,34.901,15484.0
2024-03-12 12:55:00,36.62,36.64,36.6,36.62,22240.0,34.9105,34.9296,34.8914,34.9105,22240.0
2024-03-12 13:00:00,36.62,36.62,36.56,36.59,16837.0,34.9105,34.9105,34.8533,34.8819,16837.0
2024-03-12 13:05:00,36.59,36.59,36.57,36.58,7688.0,34.8819,34.8819,34.8628,34.8724,7688.0
2024-03-12 13:10:00,36.58,36.6,36.57,36.59,20925.0,34.8724,34.8914,34.8628,34.8819,20925.0
2024-03-12 13:15:00,36.59,36.62,36.58,36.62,25692.0,34.8819,34.9105,34.8724,34.9105,25692.0
2024-03-12 13:20:00,36.62,36.62,36.59,36.61,20274.0,34.9105,34.9105,34.8819,34.901,20274.0
2024-03-12 13:25:00,36.61,36.62,36.58,36.59,10083.0,34.901,34.9105,34.8724,34.8819,10083.0
2024-03-12 13:30:00,36.59,36.59,36.57,36.59,25381.0,34.8819,34.8819,34.8628,34.8819,25381.0
2024-03-12 13:35:00,36.59,36.63,36.58,36.63,19509.0,34.8819,34.92,34.8724,34.92,19509.0
2024-03-12 13:40:00,36.62,36.62,36.6,36.62,20807.0,34.9105,34.9105,34.8914,34.9105,20807.0
2024-03-12 13:45:00,36.62,36.64,36.6,36.63,44910.0,34.9105,34.9296,34.8914,34.92,44910.0
2024-03-12 13:50:00,36.62,36.65,36.61,36.65,34301.0,34.9105,34.9391,34.901,34.9391,34301.0
2024-03-12 13:55:00,36.65,36.69,36.64,36.69,75439.0,34.9391,34.9772,34.9296,34.9772,75439.0
2024-03-12 14:00:00,36.69,36.69,36.62,36.64,22308.0,34.9772,34.9772,34.9105,34.9296,22308.0
2024-03-12 14:05:00,36.64,36.65,36.61,36.64,56900.0,34.9296,34.9391,34.901,34.9296,56900.0
2024-03-12 14:10:00,36.64,36.65,36.62,36.62,37807.0,34.9296,34.9391,34.9105,34.9105,37807.0
2024-03-12 14:15:00,36.63,36.64,36.61,36.64,21016.0,34.92,34.9296,34.901,34.9296,21016.0
2024-03-12 14:20:00,36.64,36.66,36.63,36.66,14089.0,34.9296,34.9486,34.92,34.9486,14089.0
2024-03-12 14:25:00,36.66,36.67,36.65,36.66,24409.0,34.9486,34.9582,34.9391,34.9486,24409.0
2024-03-12 14:30:00,36.66,36.71,36.65,36.7,41895.0,34.9486,34.9963,34.9391,34.9868,41895.0
2024-03-12 14:35:00,36.7,36.7,36.66,36.68,39815.0,34.9868,34.9868,34.9486,34.9677,39815.0
2024-03-12 14:40:00,36.68,36.69,36.66,36.66,20962.0,34.9677,34.9772,34.9486,34.9486,20962.0
2024-03-12 14:45:00,36.66,36.7,36.64,36.7,26736.0,34.9486,34.9868,34.9296,34.9868,26736.0
2024-03-12 14:50:00,36.69,36.71,36.69,36.69,32313.0,34.9772,34.9963,34.9772,34.9772,32313.0
2024-03-12 14:55:00,36.69,36.74,36.69,36.72,54345.0,34.9772,35.0249,34.9772,35.0058,54345.0
2024-03-12 15:00:00,36.72,36.74,36.71,36.73,42773.0,35.0058,35.0249,34.9963,35.0154,42773.0
2024-03-12 15:05:00,36.73,36.74,36.7,36.7,28948.0,35.0154,35.0249,34.9868,34.9868,28948.0
2024-03-12 15:10:00,36.7,36.75,36.7,36.73,41496.0,34.9868,35.0344,34.9868,35.0154,41496.0
2024-03-12 15:15:00,36.73,36.77,36.73,36.77,45446.0,35.0154,35.0535,35.0154,35.0535,45446.0
2024-03-12 15:20:00,36.77,36.8,36.76,36.8,57915.0,35.0535,35.0821,35.044,35.0821,57915.0
2024-03-12 15:25:00,36.8,36.8,36.78,36.8,37918.0,35.0821,35.0821,35.063,35.0821,37918.0
2024-03-12 15:30:00,36.8,36.8,36.78,36.79,88179.0,35.0821,35.0821,35.063,35.0725,88179.0
2024-03-12 15:35:00,36.79,36.81,36.77,36.8,90809.0,35.0725,35.0916,35.0535,35.0821,90809.0
2024-03-12 15:40:00,36.8,36.82,36.77,36.78,77148.0,35.0821,35.1011,35.0535,35.063,77148.0
2024-03-12 15:45:00,36.78,36.79,36.72,36.73,95945.0,35.063,35.0725,35.0058,35.0154,95945.0
2024-03-12 15:50:00,36.72,36.84,36.71,36.84,207113.0,35.0058,35.1202,34.9963,35.1202,207113.0
2024-03-12 15:55:00,36.83,36.85,36.72,36.72,590721.0,35.1107,35.1297,35.0058,35.0058,590721.0
2024-03-13 09:30:00,36.98,37.07,36.83,36.9,145998.0,35.2537,35.3395,35.1107,35.1774,145998.0
2024-03-13 09:35:00,36.91,36.96,36.89,36.93,53589.0,35.1869,35.2346,35.1679,35.206,53589.0
2024-03-13 09:40:00,36.93,37.07,36.92,37.0,57142.0,35.206,35.3395,35.1965,35.2727,57142.0
2024-03-13 09:45:00,37.0,37.11,36.98,37.06,175325.0,35.2727,35.3776,35.2537,35.3299,175325.0
2024-03-13 09:50:00,37.05,37.1,37.01,37.02,38280.0,35.3204,35.3681,35.2823,35.2918,38280.0
2024-03-13 09:55:00,37.01,37.06,36.99,37.06,39247.0,35.2823,35.3299,35.2632,35.3299,39247.0
2024-03-13 10:00:00,37.06,37.15,37.06,37.11,56030.0,35.3299,35.4157,35.3299,35.3776,56030.0
2024-03-13 10:05:00,37.11,37.2,37.1,37.16,73950.0,35.3776,35.4634,35.3681,35.4253,73950.0
2024-03-13 10:10:00,37.16,37.18,37.12,37.16,36785.0,35.4253,35.4443,35.3871,35.4253,36785.0
2024-03-13 10:15:00,37.17,37.17,37.12,37.14,45297.0,35.4348,35.4348,35.3871,35.4062,45297.0
2024-03-13 10:20:00,37.14,37.14,37.08,37.11,44280.0,35.4062,35.4062,35.349,35.3776,44280.0
2024-03-13 10:25:00,37.11,37.14,37.09,37.09,29030.0,35.3776,35.4062,35.3585,35.3585,29030.0
2024-03-13 10:30:00,37.09,37.11,36.98,37.0,34865.0,35.3585,35.3776,35.2537,35.2727,34865.0
2024-03-13 10:35:00,37.0,37.02,36.96,37.01,26610.0,35.2727,35.2918,35.2346,35.2823,26610.0
2024-03-13 10:40:00,37.01,37.01,36.93,36.94,28161.0,35.2823,35.2823,35.206,35.2155,28161.0
2024-03-13 10:45:00,36.94,36.95,36.9,36.92,23837.0,35.2155,35.2251,35.1774,35.1965,23837.0
2024-03-13 10:50:00,36.92,36.99,36.91,36.98,30547.0,35.1965,35.2632,35.1869,35.2537,30547.0
2024-03-13 10:55:00,36.98,37.0,36.96,36.97,31526.0,35.2537,35.2727,35.2346,35.2441,31526.0
2024-03-13 11:00:00,36.96,36.99,36.93,36.99,41720.0,35.2346,35.2632,35.206,35.2632,41720.0
2024-03-13 11:05:00,36.99,37.05,36.99,37.04,29547.0,35.2632,35.3204,35.2632,35.3109,29547.0
2024-03-13 11:10:00,37.04,37.07,37.02,37.07,34732.0,35.3109,35.3395,35.2918,35.3395,34732.0
2024-03-13 11:15:00,37.08,37.1,37.06,37.08,27886.0,35.349,35.3681,35.3299,35.349,27886.0
2024-03-13 11:20:00,37.08,37.09,37.05,37.06,23189.0,35.349,35.3585,35.3204,35.3299,23189.0
2024-03-13 11:25:00,37.05,37.14,37.05,37.13,45228.0,35.3204,35.4062,35.3204,35.3967,45228.0
2024-03-13 11:30:00,37.13,37.13,37.07,37.08,41774.0,35.3967,35.3967,35.3395,35.349,41774.0
2024-03-13 11:35:00,37.08,37.09,37.04,37.05,28745.0,35.349,35.3585,35.3109,35.3204,28745.0
2024-03-13 11:40:00,37.06,37.09,37.05,37.05,32487.0,35.3299,35.3585,35.3204,35.3204,32487.0
2024-03-13 11:45:00,37.05,37.07,37.03,37.03,24999.0,35.3204,35.3395,35.3013,35.3013,24999.0
2024-03-13 11:50:00,37.04,37.04,37.01,37.02,26711.0,35.3109,35.3109,35.2823,35.2918,26711.0
2024-03-13 11:55:00,37.02,37.03,37.0,37.01,22662.0,35.2918,35.3013,35.2727,35.2823,22662.0
2024-03-13 12:00:00,37.01,37.01,36.96,36.97,25021.0,35.2823,35.2823,35.2346,35.2441,25021.0
2024-03-13 12:05:00,36.96,36.99,36.95,36.98,36692.0,35.2346,35.2632,35.2251,35.2537,36692.0
2024-03-13 12:10:00,36.97,36.98,36.92,36.93,36049.0,35.2441,35.2537,35.1965,35.206,36049.0
2024-03-13 12:15:00,36.92,36.99,36.91,36.96,457682.0,35.1965,35.2632,35.1869,35.2346,457682.0
2024-03-13 12:20:00,36.96,36.97,36.9,36.9,50496.0,35.2346,35.2441,35.1774,35.1774,50496.0
2024-03-13 12:25:00,36.9,36.96,36.9,36.95,43968.0,35.1774,35.2346,35.1774,35.2251,43968.0
2024-03-13 12:30:00,36.95,37.04,36.95,37.03,50079.0,35.2251,35.3109,35.2251,35.3013,50079.0
2024-03-13 12:35:00,37.04,37.08,37.04,37.07,17878.0,35.3109,35.349,35.3109,35.3395,17878.0
2024-03-13 12:40:00,37.07,37.12,37.06,37.11,40744.0,35.3395,35.3871,35.3299,35.3776,40744.0
2024-03-13 12:45:00,37.11,37.13,37.11,37.13,27902.0,35.3776,35.3967,35.3776,35.3967,27902.0
2024-03-13 12:50:00,37.12,37.12,37.1,37.11,18639.0,35.3871,35.3871,35.3681,35.3776,18639.0
2024-03-13 12:55:00,37.11,37.12,37.06,37.07,42233.0,35.3776,35.3871,35.3299,35.3395,42233.0
2024-03-13 13:00:00,37.07,37.11,37.06,37.09,53760.0,35.3395,35.3776,35.3299,35.3585,53760.0
2024-03-13 13:05:00,37.09,37.1,37.06,37.07,30663.0,35.3585,35.3681,35.3299,35.3395,30663.0
2024-03-13 13:10:00,37.07,37.12,37.06,37.12,35827.0,35.3395,35.3871,35.3299,35.3871,35827.0
2024-03-13 13:15:00,37.11,37.14,37.11,37.14,25016.0,35.3776,35.4062,35.3776,35.4062,25016.0
2024-03-13 13:20:00,37.14,37.18,37.13,37.18,23499.0,35.4062,35.4443,35.3967,35.4443,23499.0
2024-03-13 13:25:00,37.18,37.2,37.17,37.2,91490.0,35.4443,35.4634,35.4348,35.4634,91490.0
2024-03-13 13:30:00,37.2,37.23,37.2,37.22,67068.0,35.4634,35.492,35.4634,35.4825,67068.0
2024-03-13 13:35:00,37.22,37.22,37.18,37.2,41677.0,35.4825,35.4825,35.4443,35.4634,41677.0
2024-03-13 13:40:00,37.2,37.24,37.2,37.22,56976.0,35.4634,35.5015,35.4634,35.4825,56976.0
2024-03-13 13:45:00,37.23,37.24,37.21,37.23,28897.0,35.492,35.5015,35.4729,35.492,28897.0
2024-03-13 13:50:00,37.23,37.27,37.23,37.25,69887.0,35.492,35.5301,35.492,35.5111,69887.0
2024-03-13 13:55:00,37.25,37.29,37.24,37.29,24098.0,35.5111,35.5492,35.5015,35.5492,24098.0
2024-03-13 14:00:00,37.29,37.3,37.28,37.3,34915.0,35.5492,35.5587,35.5397,35.5587,34915.0
2024-03-13 14:05:00,37.3,37.3,37.26,37.27,97758.0,35.5587,35.5587,35.5206,35.5301,97758.0
2024-03-13 14:10:00,37.27,37.3,37.27,37.29,45979.0,35.5301,35.5587,35.5301,35.5492,45979.0
2024-03-13 14:15:00,37.29,37.3,37.28,37.3,24820.0,35.5492,35.5587,35.5397,35.5587,24820.0
2024-03-13 14:20:00,37.3,37.33,37.29,37.32,89110.0,35.5587,35.5873,35.5492,35.5778,89110.0
2024-03-13 14:25:00,37.32,37.35,37.31,37.34,55581.0,35.5778,35.6064,35.5683,35.5969,55581.0
2024-03-13 14:30:00,37.34,37.36,37.33,37.34,76792.0,35.5969,35.6159,35.5873,35.5969,76792.0
2024-03-13 14:35:00,37.35,37.36,37.32,37.33,116536.0,35.6064,35.6159,35.5778,35.5873,116536.0
2024-03-13 14:40:00,37.33,37.33,37.28,37.29,77586.0,35.5873,35.5873,35.5397,35.5492,77586.0
2024-03-13 14:45:00,37.29,37.29,37.25,37.26,111973.0,35.5492,35.5492,35.5111,35.5206,111973.0
2024-03-13 14:50:00,37.26,37.31,37.25,37.3,62766.0,35.5206,35.5683,35.5111,35.5587,62766.0
2024-03-13 14:55:00,37.3,37.32,37.26,37.27,143569.0,35.5587,35.5778,35.5206,35.5301,143569.0
2024-03-13 15:00:00,37.27,37.27,37.15,37.15,84864.0,35.5301,35.5301,35.4157,35.4157,84864.0
2024-03-13 15:05:00,37.15,37.18,37.1,37.11,66946.0,35.4157,35.4443,35.3681,35.3776,66946.0
2024-03-13 15:10:00,37.11,37.13,37.08,37.13,52062.0,35.3776,35.3967,35.349,35.3967,52062.0
2024-03-13 15:15:00,37.13,37.14,37.08,37.09,40388.0,35.3967,35.4062,35.349,35.3585,40388.0
2024-03-13 15:20:00,37.09,37.15,37.08,37.15,67554.0,35.3585,35.4157,35.349,35.4157,67554.0
2024-03-13 15:25:00,37.15,37.15,37.08,37.11,101886.0,35.4157,35.4157,35.349,35.3776,101886.0
2024-03-13 15:30:00,37.11,37.16,37.11,37.15,70883.0,35.3776,35.4253,35.3776,35.4157,70883.0
2024-03-13 15:35:00,37.16,37.18,37.08,37.08,204046.0,35.4253,35.4443,35.349,35.349,204046.0
2024-03-13 15:40:00,37.08,37.1,37.06,37.07,75965.0,35.349,35.3681,35.3299,35.3395,75965.0
2024-03-13 15:45:00,37.08,37.1,37.01,37.01,101314.0,35.349,35.3681,35.2823,35.2823,101314.0
2024-03-13 15:50:00,37.02,37.06,36.99,37.05,189769.0,35.2918,35.3299,35.2632,35.3204,189769.0
2024-03-13 15:55:00,37.06,37.06,36.92,36.94,710578.0,35.3299,35.3299,35.1965,35.2155,710578.0
2024-03-14 09:30:00,36.9,37.01,36.85,36.89,77655.0,35.1774,35.2823,35.1297,35.1679,77655.0
2024-03-14 09:35:00,36.91,36.96,36.85,36.87,18986.0,35.1869,35.2346,35.1297,35.1488,18986.0
2024-03-14 09:40:00,36.88,36.97,36.86,36.87,79965.0,35.1583,35.2441,35.1393,35.1488,79965.0
2024-03-14 09:45:00,36.89,36.9,36.72,36.73,24928.0,35.1679,35.1774,35.0058,35.0154,24928.0
2024-03-14 09:50:00,36.73,36.75,36.64,36.73,98769.0,35.0154,35.0344,34.9296,35.0154,98769.0
2024-03-14 09:55:00,36.73,36.74,36.7,36.72,24495.0,35.0154,35.0249,34.9868,35.0058,24495.0
2024-03-14 10:00:00,36.73,36.83,36.72,36.81,33850.0,35.0154,35.1107,35.0058,35.0916,33850.0
2024-03-14 10:05:00,36.81,36.84,36.75,36.83,84877.0,35.0916,35.1202,35.0344,35.1107,84877.0
2024-03-14 10:10:00,36.84,36.88,36.81,36.83,47764.0,35.1202,35.1583,35.0916,35.1107,47764.0
2024-03-14 10:15:00,36.84,36.93,36.84,36.92,42584.0,35.1202,35.206,35.1202,35.1965,42584.0
2024-03-14 10:20:00,36.93,36.96,36.87,36.88,102603.0,35.206,35.2346,35.1488,35.1583,102603.0
2024-03-14 10:25:00,36.88,36.89,36.76,36.76,104791.0,35.1583,35.1679,35.044,35.044,104791.0
2024-03-14 10:30:00,36.77,36.8,36.73,36.77,28374.0,35.0535,35.0821,35.0154,35.0535,28374.0
2024-03-14 10:35:00,36.78,36.84,36.78,36.84,31156.0,35.063,35.1202,35.063,35.1202,31156.0
2024-03-14 10:40:00,36.84,36.85,36.77,36.79,32107.0,35.1202,35.1297,35.0535,35.0725,32107.0
2024-03-14 10:45:00,36.79,36.88,36.78,36.88,36004.0,35.0725,35.1583,35.063,35.1583,36004.0
2024-03-14 10:50:00,36.88,36.9,36.85,36.86,109951.0,35.1583,35.1774,35.1297,35.1393,109951.0
2024-03-14 10:55:00,36.87,36.88,36.78,36.79,130240.0,35.1488,35.1583,35.063,35.0725,130240.0
2024-03-14 11:00:00,36.78,36.81,36.72,36.76,54081.0,35.063,35.0916,35.0058,35.044,54081.0
2024-03-14 11:05:00,36.75,36.75,36.7,36.73,34717.0,35.0344,35.0344,34.9868,35.0154,34717.0
2024-03-14 11:10:00,36.73,36.75,36.68,36.69,48378.0,35.0154,35.0344,34.9677,34.9772,48378.0
2024-03-14 11:15:00,36.69,36.7,36.63,36.64,39257.0,34.9772,34.9868,34.92,34.9296,39257.0
2024-03-14 11:20:00,36.64,36.65,36.62,36.65,37957.0,34.9296,34.9391,34.9105,34.9391,37957.0
2024-03-14 11:25:00,36.65,36.65,36.61,36.62,17692.0,34.9391,34.9391,34.901,34.9105,17692.0
2024-03-14 11:30:00,36.62,36.63,36.6,36.62,43397.0,34.9105,34.92,34.8914,34.9105,43397.0
2024-03-14 11:35:00,36.61,36.7,36.6,36.7,65641.0,34.901,34.9868,34.8914,34.9868,65641.0
2024-03-14 11:40:00,36.69,36.7,36.64,36.66,31217.0,34.9772,34.9868,34.9296,34.9486,31217.0
2024-03-14 11:45:00,36.65,36.67,36.63,36.66,41876.0,34.9391,34.9582,34.92,34.9486,41876.0
2024-03-14 11:50:00,36.66,36.67,36.64,36.65,40248.0,34.9486,34.9582,34.9296,34.9391,40248.0
2024-03-14 11:55:00,36.65,36.66,36.62,36.66,34916.0,34.9391,34.9486,34.9105,34.9486,34916.0
2024-03-14 12:00:00,36.66,36.66,36.63,36.63,12736.0,34.9486,34.9486,34.92,34.92,12736.0
2024-03-14 12:05:00,36.63,36.66,36.62,36.63,64727.0,34.92,34.9486,34.9105,34.92,64727.0
2024-03-14 12:10:00,36.63,36.71,36.63,36.71,81575.0,34.92,34.9963,34.92,34.9963,81575.0
2024-03-14 12:15:00,36.7,36.71,36.63,36.66,98235.0,34.9868,34.9963,34.92,34.9486,98235.0
2024-03-14 12:20:00,36.66,36.7,36.66,36.69,53423.0,34.9486,34.9868,34.9486,34.9772,53423.0
2024-03-14 12:25:00,36.69,36.71,36.67,36.7,19559.0,34.9772,34.9963,34.9582,34.9868,19559.0
2024-03-14 12:30:00,36.7,36.72,36.69,36.72,31543.0,34.9868,35.0058,34.9772,35.0058,31543.0
2024-03-14 12:35:00,36.72,36.73,36.69,36.71,22745.0,35.0058,35.0154,34.9772,34.9963,22745.0
2024-03-14 12:40:00,36.7,36.72,36.68,36.7,187181.0,34.9868,35.0058,34.9677,34.9868,187181.0
2024-03-14 12:45:00,36.7,36.71,36.69,36.69,49344.0,34.9868,34.9963,34.9772,34.9772,49344.0
2024-03-14 12:50:00,36.7,36.7,36.68,36.7,19876.0,34.9868,34.9868,34.9677,34.9868,19876.0
2024-03-14 12:55:00,36.7,36.7,36.67,36.68,26135.0,34.9868,34.9868,34.9582,34.9677,26135.0
2024-03-14 13:00:00,36.68,36.68,36.64,36.66,44505.0,34.9677,34.9677,34.9296,34.9486,44505.0
2024-03-14 13:05:00,36.66,36.69,36.66,36.69,23391.0,34.9486,34.9772,34.9486,34.9772,23391.0
2024-03-14 13:10:00,36.69,36.69,36.66,36.67,25537.0,34.9772,34.9772,34.9486,34.9582,25537.0
2024-03-14 13:15:00,36.68,36.68,36.63,36.65,68772.0,34.9677,34.9677,34.92,34.9391,68772.0
2024-03-14 13:20:00,36.65,36.67,36.61,36.66,150145.0,34.9391,34.9582,34.901,34.9486,150145.0
2024-03-14 13:25:00,36.66,36.68,36.65,36.66,94838.0,34.9486,34.9677,34.9391,34.9486,94838.0
2024-03-14 13:30:00,36.66,36.66,36.56,36.59,79521.0,34.9486,34.9486,34.8533,34.8819,79521.0
2024-03-14 13:35:00,36.59,36.65,36.58,36.64,97245.0,34.8819,34.9391,34.8724,34.9296,97245.0
2024-03-14 13:40:00,36.64,36.65,36.61,36.63,13709.0,34.9296,34.9391,34.901,34.92,13709.0
2024-03-14 13:45:00,36.62,36.64,36.61,36.62,28368.0,34.9105,34.9296,34.901,34.9105,28368.0
2024-03-14 13:50:00,36.62,36.65,36.6,36.64,23784.0,34.9105,34.9391,34.8914,34.9296,23784.0
2024-03-14 13:55:00,36.63,36.69,36.62,36.69,23385.0,34.92,34.9772,34.9105,34.9772,23385.0
2024-03-14 14:00:00,36.69,36.7,36.68,36.69,9543.0,34.9772,34.9868,34.9677,34.9772,9543.0
2024-03-14 14:05:00,36.69,36.7,36.65,36.67,39691.0,34.9772,34.9868,34.9391,34.9582,39691.0
2024-03-14 14:10:00,36.67,36.72,36.65,36.72,75884.0,34.9582,35.0058,34.9391,35.0058,75884.0
2024-03-14 14:15:00,36.72,36.77,36.71,36.72,28146.0,35.0058,35.0535,34.9963,35.0058,28146.0
2024-03-14 14:20:00,36.72,36.72,36.69,36.7,15681.0,35.0058,35.0058,34.9772,34.9868,15681.0
2024-03-14 14:25:00,36.7,36.71,36.68,36.7,49797.0,34.9868,34.9963,34.9677,34.9868,49797.0
2024-03-14 14:30:00,36.69,36.7,36.65,36.69,60098.0,34.9772,34.9868,34.9391,34.9772,60098.0
2024-03-14 14:35:00,36.68,36.68,36.65,36.68,49177.0,34.9677,34.9677,34.9391,34.9677,49177.0
2024-03-14 14:40:00,36.68,36.7,36.66,36.7,56089.0,34.9677,34.9868,34.9486,34.9868,56089.0
2024-03-14 14:45:00,36.69,36.72,36.69,36.71,35543.0,34.9772,35.0058,34.9772,34.9963,35543.0
2024-03-14 14:50:00,36.72,36.73,36.7,36.7,99084.0,35.0058,35.0154,34.9868,34.9868,99084.0
2024-03-14 14:55:00,36.71,36.75,36.7,36.73,29734.0,34.9963,35.0344,34.9868,35.0154,29734.0
2024-03-14 15:00:00,36.73,36.73,36.68,36.68,66203.0,35.0154,35.0154,34.9677,34.9677,66203.0
2024-03-14 15:05:00,36.69,36.71,36.67,36.69,60739.0,34.9772,34.9963,34.9582,34.9772,60739.0
2024-03-14 15:10:00,36.69,36.7,36.65,36.66,31367.0,34.9772,34.9868,34.9391,34.9486,31367.0
2024-03-14 15:15:00,36.65,36.66,36.61,36.61,35639.0,34.9391,34.9486,34.901,34.901,35639.0
2024-03-14 15:20:00,36.61,36.66,36.6,36.65,42714.0,34.901,34.9486,34.8914,34.9391,42714.0
2024-03-14 15:25:00,36.66,36.69,36.64,36.68,43614.0,34.9486,34.9772,34.9296,34.9677,43614.0
2024-03-14 15:30:00,36.69,36.69,36.64,36.65,32602.0,34.9772,34.9772,34.9296,34.9391,32602.0
2024-03-14 15:35:00,36.66,36.69,36.64,36.69,34766.0,34.9486,34.9772,34.9296,34.9772,34766.0
2024-03-14 15:40:00,36.69,36.74,36.67,36.73,65448.0,34.9772,35.0249,34.9582,35.0154,65448.0
2024-03-14 15:45:00,36.73,36.82,36.73,36.82,112826.0,35.0154,35.1011,35.0154,35.1011,112826.0
2024-03-14 15:50:00,36.82,36.9,36.8,36.84,195616.0,35.1011,35.1774,35.0821,35.1202,195616.0
2024-03-14 15:55:00,36.84,36.93,36.83,36.91,805170.0,35.1202,35.206,35.1107,35.1869,805170.0
2024-03-15 09:30:00,36.71,37.13,36.69,37.13,1508421.0,34.9963,35.3967,34.9772,35.3967,1508421.0
2024-03-15 09:35:00,37.13,37.19,37.1,37.14,48548.0,35.3967,35.4539,35.3681,35.4062,48548.0
2024-03-15 09:40:00,37.14,37.17,37.05,37.05,33747.0,35.4062,35.4348,35.3204,35.3204,33747.0
2024-03-15 09:45:00,37.06,37.06,36.85,36.87,36899.0,35.3299,35.3299,35.1297,35.1488,36899.0
2024-03-15 09:50:00,36.88,36.95,36.87,36.94,21344.0,35.1583,35.2251,35.1488,35.2155,21344.0
2024-03-15 09:55:00,36.94,37.0,36.91,36.97,29944.0,35.2155,35.2727,35.1869,35.2441,29944.0
2024-03-15 10:00:00,36.95,37.05,36.91,37.05,25485.0,35.2251,35.3204,35.1869,35.3204,25485.0
2024-03-15 10:05:00,37.05,37.12,37.02,37.05,67991.0,35.3204,35.3871,35.2918,35.3204,67991.0
2024-03-15 10:10:00,37.06,37.12,37.03,37.07,105878.0,35.3299,35.3871,35.3013,35.3395,105878.0
2024-03-15 10:15:00,37.08,37.15,37.08,37.13,54938.0,35.349,35.4157,35.349,35.3967,54938.0
2024-03-15 10:20:00,37.13,37.16,37.01,37.08,48601.0,35.3967,35.4253,35.2823,35.349,48601.0
2024-03-15 10:25:00,37.08,37.09,37.05,37.07,51352.0,35.349,35.3585,35.3204,35.3395,51352.0
2024-03-15 10:30:00,37.07,37.14,37.02,37.14,60707.0,35.3395,35.4062,35.2918,35.4062,60707.0
2024-03-15 10:35:00,37.14,37.15,37.1,37.14,52358.0,35.4062,35.4157,35.3681,35.4062,52358.0
2024-03-15 10:40:00,37.14,37.17,37.07,37.09,61284.0,35.4062,35.4348,35.3395,35.3585,61284.0
2024-03-15 10:45:00,37.08,37.1,37.06,37.09,26936.0,35.349,35.3681,35.3299,35.3585,26936.0
2024-03-15 10:50:00,37.09,37.14,37.07,37.14,52285.0,35.3585,35.4062,35.3395,35.4062,52285.0
2024-03-15 10:55:00,37.14,37.16,37.09,37.12,51744.0,35.4062,35.4253,35.3585,35.3871,51744.0
2024-03-15 11:00:00,37.13,37.16,37.12,37.16,32199.0,35.3967,35.4253,35.3871,35.4253,32199.0
2024-03-15 11:05:00,37.16,37.17,37.09,37.12,47107.0,35.4253,35.4348,35.3585,35.3871,47107.0
2024-03-15 11:10:00,37.12,37.16,37.1,37.16,40801.0,35.3871,35.4253,35.3681,35.4253,40801.0
2024-03-15 11:15:00,37.16,37.16,37.09,37.11,34758.0,35.4253,35.4253,35.3585,35.3776,34758.0
2024-03-15 11:20:00,37.11,37.12,37.07,37.1,42637.0,35.3776,35.3871,35.3395,35.3681,42637.0
2024-03-15 11:25:00,37.1,37.15,37.1,37.15,40797.0,35.3681,35.4157,35.3681,35.4157,40797.0
2024-03-15 11:30:00,37.15,37.16,37.12,37.16,57213.0,35.4157,35.4253,35.3871,35.4253,57213.0
2024-03-15 11:35:00,37.15,37.16,37.13,37.16,30221.0,35.4157,35.4253,35.3967,35.4253,30221.0
2024-03-15 11:40:00,37.16,37.16,37.11,37.15,42665.0,35.4253,35.4253,35.3776,35.4157,42665.0
2024-03-15 11:45:00,37.15,37.19,37.14,37.16,44697.0,35.4157,35.4539,35.4062,35.4253,44697.0
2024-03-15 11:50:00,37.16,37.18,37.14,37.16,58390.0,35.4253,35.4443,35.4062,35.4253,58390.0
2024-03-15 11:55:00,37.16,37.17,37.14,37.16,36317.0,35.4253,35.4348,35.4062,35.4253,36317.0
2024-03-15 12:00:00,37.16,37.18,37.14,37.17,29931.0,35.4253,35.4443,35.4062,35.4348,29931.0
2024-03-15 12:05:00,37.17,37.2,37.15,37.19,30459.0,35.4348,35.4634,35.4157,35.4539,30459.0
2024-03-15 12:10:00,37.19,37.2,37.17,37.19,35777.0,35.4539,35.4634,35.4348,35.4539,35777.0
2024-03-15 12:15:00,37.19,37.21,37.17,37.18,44350.0,35.4539,35.4729,35.4348,35.4443,44350.0
2024-03-15 12:20:00,37.17,37.21,37.15,37.21,37398.0,35.4348,35.4729,35.4157,35.4729,37398.0
2024-03-15 12:25:00,37.21,37.23,37.18,37.2,30424.0,35.4729,35.492,35.4443,35.4634,30424.0
2024-03-15 12:30:00,37.2,37.21,37.15,37.19,47268.0,35.4634,35.4729,35.4157,35.4539,47268.0
2024-03-15 12:35:00,37.19,37.19,37.13,37.14,42714.0,35.4539,35.4539,35.3967,35.4062,42714.0
2024-03-15 12:40:00,37.14,37.14,37.04,37.05,28610.0,35.4062,35.4062,35.3109,35.3204,28610.0
2024-03-15 12:45:00,37.04,37.08,37.01,37.07,47622.0,35.3109,35.349,35.2823,35.3395,47622.0
2024-03-15 12:50:00,37.08,37.12,37.07,37.09,63210.0,35.349,35.3871,35.3395,35.3585,63210.0
2024-03-15 12:55:00,37.09,37.15,37.08,37.14,84019.0,35.3585,35.4157,35.349,35.4062,84019.0
2024-03-15 13:00:00,37.14,37.17,37.12,37.15,49891.0,35.4062,35.4348,35.3871,35.4157,49891.0
2024-03-15 13:05:00,37.15,37.2,37.14,37.16,63011.0,35.4157,35.4634,35.4062,35.4253,63011.0
2024-03-15 13:10:00,37.16,37.19,37.16,37.19,38675.0,35.4253,35.4539,35.4253,35.4539,38675.0
2024-03-15 13:15:00,37.19,37.2,37.16,37.17,46916.0,35.4539,35.4634,35.4253,35.4348,46916.0
2024-03-15 13:20:00,37.16,37.2,37.14,37.19,59606.0,35.4253,35.4634,35.4062,35.4539,59606.0
2024-03-15 13:25:00,37.19,37.19,37.14,37.16,30762.0,35.4539,35.4539,35.4062,35.4253,30762.0
2024-03-15 13:30:00,37.17,37.17,37.09,37.09,26854.0,35.4348,35.4348,35.3585,35.3585,26854.0
2024-03-15 13:35:00,37.09,37.13,37.09,37.12,26571.0,35.3585,35.3967,35.3585,35.3871,26571.0
2024-03-15 13:40:00,37.12,37.15,37.11,37.12,34198.0,35.3871,35.4157,35.3776,35.3871,34198.0
2024-03-15 13:45:00,37.12,37.12,37.1,37.11,16303.0,35.3871,35.3871,35.3681,35.3776,16303.0
2024-03-15 13:50:00,37.12,37.15,37.12,37.15,32046.0,35.3871,35.4157,35.3871,35.4157,32046.0
2024-03-15 13:55:00,37.14,37.17,37.14,37.16,21960.0,35.4062,35.4348,35.4062,35.4253,21960.0
2024-03-15 14:00:00,37.17,37.19,37.12,37.13,32696.0,35.4348,35.4539,35.3871,35.3967,32696.0
2024-03-15 14:05:00,37.13,37.13,37.08,37.11,48803.0,35.3967,35.3967,35.349,35.3776,48803.0
2024-03-15 14:10:00,37.12,37.13,37.09,37.09,26091.0,35.3871,35.3967,35.3585,35.3585,26091.0
2024-03-15 14:15:00,37.09,37.12,37.07,37.12,18068.0,35.3585,35.3871,35.3395,35.3871,18068.0
2024-03-15 14:20:00,37.12,37.14,37.08,37.09,37930.0,35.3871,35.4062,35.349,35.3585,37930.0
2024-03-15 14:25:00,37.09,37.1,37.06,37.08,24773.0,35.3585,35.3681,35.3299,35.349,24773.0
2024-03-15 14:30:00,37.08,37.08,37.04,37.04,33426.0,35.349,35.349,35.3109,35.3109,33426.0
2024-03-15 14:35:00,37.05,37.08,37.04,37.06,54025.0,35.3204,35.349,35.3109,35.3299,54025.0
2024-03-15 14:40:00,37.06,37.09,37.05,37.09,19962.0,35.3299,35.3585,35.3204,35.3585,19962.0
2024-03-15 14:45:00,37.09,37.09,37.07,37.07,22980.0,35.3585,35.3585,35.3395,35.3395,22980.0
2024-03-15 14:50:00,37.08,37.11,37.08,37.1,42034.0,35.349,35.3776,35.349,35.3681,42034.0
2024-03-15 14:55:00,37.09,37.11,37.08,37.11,31099.0,35.3585,35.3776,35.349,35.3776,31099.0
2024-03-15 15:00:00,37.12,37.12,37.08,37.12,29600.0,35.3871,35.3871,35.349,35.3871,29600.0
2024-03-15 15:05:00,37.12,37.16,37.11,37.16,55668.0,35.3871,35.4253,35.3776,35.4253,55668.0
2024-03-15 15:10:00,37.16,37.16,37.11,37.12,37694.0,35.4253,35.4253,35.3776,35.3871,37694.0
2024-03-15 15:15:00,37.11,37.13,37.1,37.12,43586.0,35.3776,35.3967,35.3681,35.3871,43586.0
2024-03-15 15:20:00,37.12,37.12,37.09,37.11,34810.0,35.3871,35.3871,35.3585,35.3776,34810.0
2024-03-15 15:25:00,37.11,37.13,37.09,37.12,64774.0,35.3776,35.3967,35.3585,35.3871,64774.0
2024-03-15 15:30:00,37.11,37.13,37.09,37.13,44973.0,35.3776,35.3967,35.3585,35.3967,44973.0
2024-03-15 15:35:00,37.13,37.16,37.1,37.12,81448.0,35.3967,35.4253,35.3681,35.3871,81448.0
2024-03-15 15:40:00,37.12,37.12,37.08,37.08,73776.0,35.3871,35.3871,35.349,35.349,73776.0
2024-03-15 15:45:00,37.08,37.14,37.08,37.13,118826.0,35.349,35.4062,35.349,35.3967,118826.0
2024-03-15 15:50:00,37.12,37.14,37.05,37.05,266302.0,35.3871,35.4062,35.3204,35.3204,266302.0
2024-03-15 15:55:00,37.05,37.07,36.95,37.03,634051.0,35.3204,35.3395,35.2251,35.3013,634051.0
2024-03-18 09:30:00,37.09,37.14,36.99,37.13,92024.0,35.3585,35.4062,35.2632,35.3967,92024.0
2024-03-18 09:35:00,37.11,37.16,37.03,37.04,24311.0,35.3776,35.4253,35.3013,35.3109,24311.0
2024-03-18 09:40:00,37.04,37.09,36.99,37.04,28326.0,35.3109,35.3585,35.2632,35.3109,28326.0
2024-03-18 09:45:00,37.01,37.03,36.92,37.02,33996.0,35.2823,35.3013,35.1965,35.2918,33996.0
2024-03-18 09:50:00,37.01,37.1,36.97,37.08,67278.0,35.2823,35.3681,35.2441,35.349,67278.0
2024-03-18 09:55:00,37.07,37.08,37.01,37.06,32604.0,35.3395,35.349,35.2823,35.3299,32604.0
2024-03-18 10:00:00,37.07,37.09,37.01,37.05,33785.0,35.3395,35.3585,35.2823,35.3204,33785.0
2024-03-18 10:05:00,37.06,37.07,37.01,37.07,18302.0,35.3299,35.3395,35.2823,35.3395,18302.0
2024-03-18 10:10:00,37.06,37.06,37.01,37.05,37047.0,35.3299,35.3299,35.2823,35.3204,37047.0
2024-03-18 10:15:00,37.05,37.07,37.03,37.05,17629.0,35.3204,35.3395,35.3013,35.3204,17629.0
2024-03-18 10:20:00,37.06,37.07,37.01,37.02,30524.0,35.3299,35.3395,35.2823,35.2918,30524.0
2024-03-18 10:25:00,37.02,37.03,37.0,37.02,68065.0,35.2918,35.3013,35.2727,35.2918,68065.0
2024-03-18 10:30:00,37.01,37.04,36.98,37.04,68810.0,35.2823,35.3109,35.2537,35.3109,68810.0
2024-03-18 10:35:00,37.04,37.04,37.0,37.01,25453.0,35.3109,35.3109,35.2727,35.2823,25453.0
2024-03-18 10:40:00,37.01,37.02,36.94,36.95,40369.0,35.2823,35.2918,35.2155,35.2251,40369.0
2024-03-18 10:45:00,36.94,36.95,36.89,36.94,27521.0,35.2155,35.2251,35.1679,35.2155,27521.0
2024-03-18 10:50:00,36.95,36.95,36.92,36.92,16131.0,35.2251,35.2251,35.1965,35.1965,16131.0
2024-03-18 10:55:00,36.93,36.93,36.86,36.89,31045.0,35.206,35.206,35.1393,35.1679,31045.0
2024-03-18 11:00:00,36.88,36.9,36.85,36.89,21032.0,35.1583,35.1774,35.1297,35.1679,21032.0
2024-03-18 11:05:00,36.9,36.91,36.83,36.86,26333.0,35.1774,35.1869,35.1107,35.1393,26333.0
2024-03-18 11:10:00,36.86,36.91,36.84,36.89,34785.0,35.1393,35.1869,35.1202,35.1679,34785.0
2024-03-18 11:15:00,36.9,36.92,36.89,36.9,44227.0,35.1774,35.1965,35.1679,35.1774,44227.0
2024-03-18 11:20:00,36.91,36.94,36.9,36.93,35483.0,35.1869,35.2155,35.1774,35.206,35483.0
2024-03-18 11:25:00,36.93,37.01,36.93,37.01,35578.0,35.206,35.2823,35.206,35.2823,35578.0
2024-03-18 11:30:00,37.01,37.01,36.98,36.99,33535.0,35.2823,35.2823,35.2537,35.2632,33535.0
2024-03-18 11:35:00,36.99,37.0,36.98,37.0,12164.0,35.2632,35.2727,35.2537,35.2727,12164.0
2024-03-18 11:40:00,37.0,37.03,36.98,37.02,33427.0,35.2727,35.3013,35.2537,35.2918,33427.0
2024-03-18 11:45:00,37.03,37.06,37.03,37.05,30280.0,35.3013,35.3299,35.3013,35.3204,30280.0
2024-03-18 11:50:00,37.05,37.09,37.01,37.09,42687.0,35.3204,35.3585,35.2823,35.3585,42687.0
2024-03-18 11:55:00,37.09,37.09,37.04,37.06,30328.0,35.3585,35.3585,35.3109,35.3299,30328.0
2024-03-18 12:00:00,37.05,37.06,37.02,37.04,14187.0,35.3204,35.3299,35.2918,35.3109,14187.0
2024-03-18 12:05:00,37.03,37.07,37.02,37.05,15226.0,35.3013,35.3395,35.2918,35.3204,15226.0
2024-03-18 12:10:00,37.05,37.06,37.03,37.06,17321.0,35.3204,35.3299,35.3013,35.3299,17321.0
2024-03-18 12:15:00,37.06,37.07,37.05,37.05,13250.0,35.3299,35.3395,35.3204,35.3204,13250.0
2024-03-18 12:20:00,37.05,37.06,37.03,37.04,18738.0,35.3204,35.3299,35.3013,35.3109,18738.0
2024-03-18 12:25:00,37.04,37.07,37.02,37.07,27575.0,35.3109,35.3395,35.2918,35.3395,27575.0
2024-03-18 12:30:00,37.06,37.1,37.06,37.07,37017.0,35.3299,35.3681,35.3299,35.3395,37017.0
2024-03-18 12:35:00,37.08,37.1,37.07,37.09,25185.0,35.349,35.3681,35.3395,35.3585,25185.0
2024-03-18 12:40:00,37.09,37.13,37.09,37.12,37111.0,35.3585,35.3967,35.3585,35.3871,37111.0
2024-03-18 12:45:00,37.12,37.13,37.1,37.13,13443.0,35.3871,35.3967,35.3681,35.3967,13443.0
2024-03-18 12:50:00,37.13,37.16,37.12,37.15,26435.0,35.3967,35.4253,35.3871,35.4157,26435.0
2024-03-18 12:55:00,37.15,37.17,37.13,37.14,15870.0,35.4157,35.4348,35.3967,35.4062,15870.0
2024-03-18 13:00:00,37.14,37.19,37.12,37.18,30314.0,35.4062,35.4539,35.3871,35.4443,30314.0
2024-03-18 13:05:00,37.17,37.18,37.15,37.18,17229.0,35.4348,35.4443,35.4157,35.4443,17229.0
2024-03-18 13:10:00,37.17,37.19,37.16,37.19,22141.0,35.4348,35.4539,35.4253,35.4539,22141.0
2024-03-18 13:15:00,37.18,37.2,37.16,37.19,24988.0,35.4443,35.4634,35.4253,35.4539,24988.0
2024-03-18 13:20:00,37.19,37.2,37.18,37.18,17023.0,35.4539,35.4634,35.4443,35.4443,17023.0
2024-03-18 13:25:00,37.19,37.22,37.18,37.22,23161.0,35.4539,35.4825,35.4443,35.4825,23161.0
2024-03-18 13:30:00,37.21,37.21,37.17,37.17,23182.0,35.4729,35.4729,35.4348,35.4348,23182.0
2024-03-18 13:35:00,37.17,37.18,37.14,37.15,25565.0,35.4348,35.4443,35.4062,35.4157,25565.0
2024-03-18 13:40:00,37.15,37.16,37.13,37.15,29988.0,35.4157,35.4253,35.3967,35.4157,29988.0
2024-03-18 13:45:00,37.15,37.16,37.12,37.14,15064.0,35.4157,35.4253,35.3871,35.4062,15064.0
2024-03-18 13:50:00,37.14,37.15,37.11,37.12,23810.0,35.4062,35.4157,35.3776,35.3871,23810.0
2024-03-18 13:55:00,37.12,37.15,37.11,37.14,22343.0,35.3871,35.4157,35.3776,35.4062,22343.0
2024-03-18 14:00:00,37.15,37.19,37.12,37.18,31323.0,35.4157,35.4539,35.3871,35.4443,31323.0
2024-03-18 14:05:00,37.18,37.18,37.12,37.12,29051.0,35.4443,35.4443,35.3871,35.3871,29051.0
2024-03-18 14:10:00,37.12,37.13,37.11,37.12,22009.0,35.3871,35.3967,35.3776,35.3871,22009.0
2024-03-18 14:15:00,37.12,37.14,37.09,37.09,24186.0,35.3871,35.4062,35.3585,35.3585,24186.0
2024-03-18 14:20:00,37.09,37.11,37.08,37.11,16090.0,35.3585,35.3776,35.349,35.3776,16090.0
2024-03-18 14:25:00,37.1,37.12,37.1,37.12,15445.0,35.3681,35.3871,35.3681,35.3871,15445.0
2024-03-18 14:30:00,37.12,37.13,37.09,37.13,41086.0,35.3871,35.3967,35.3585,35.3967,41086.0
2024-03-18 14:35:00,37.13,37.17,37.12,37.15,26268.0,35.3967,35.4348,35.3871,35.4157,26268.0
2024-03-18 14:40:00,37.15,37.15,37.11,37.14,21554.0,35.4157,35.4157,35.3776,35.4062,21554.0
2024-03-18 14:45:00,37.15,37.16,37.13,37.15,19713.0,35.4157,35.4253,35.3967,35.4157,19713.0
2024-03-18 14:50:00,37.15,37.15,37.13,37.15,16943.0,35.4157,35.4157,35.3967,35.4157,16943.0
2024-03-18 14:55:00,37.14,37.16,37.13,37.14,37456.0,35.4062,35.4253,35.3967,35.4062,37456.0
2024-03-18 15:00:00,37.14,37.15,37.13,37.14,17723.0,35.4062,35.4157,35.3967,35.4062,17723.0
2024-03-18 15:05:00,37.14,37.15,37.09,37.11,95389.0,35.4062,35.4157,35.3585,35.3776,95389.0
2024-03-18 15:10:00,37.11,37.12,37.1,37.12,25471.0,35.3776,35.3871,35.3681,35.3871,25471.0
2024-03-18 15:15:00,37.11,37.13,37.1,37.12,40201.0,35.3776,35.3967,35.3681,35.3871,40201.0
2024-03-18 15:20:00,37.12,37.14,37.1,37.12,36526.0,35.3871,35.4062,35.3681,35.3871,36526.0
2024-03-18 15:25:00,37.11,37.16,37.11,37.14,65347.0,35.3776,35.4253,35.3776,35.4062,65347.0
2024-03-18 15:30:00,37.13,37.16,37.12,37.15,47080.0,35.3967,35.4253,35.3871,35.4157,47080.0
2024-03-18 15:35:00,37.15,37.15,37.12,37.13,42163.0,35.4157,35.4157,35.3871,35.3967,42163.0
2024-03-18 15:40:00,37.12,37.16,37.12,37.13,52453.0,35.3871,35.4253,35.3871,35.3967,52453.0
2024-03-18 15:45:00,37.13,37.15,37.11,37.13,77114.0,35.3967,35.4157,35.3776,35.3967,77114.0
2024-03-18 15:50:00,37.13,37.17,37.11,37.16,150074.0,35.3967,35.4348,35.3776,35.4253,150074.0
2024-03-18 15:55:00,37.16,37.24,37.14,37.23,370223.0,35.4253,35.5015,35.4062,35.492,370223.0
2024-03-19 09:30:00,37.25,37.35,37.16,37.29,58908.0,35.5111,35.6064,35.4253,35.5492,58908.0
2024-03-19 09:35:00,37.29,37.42,37.29,37.41,51420.0,35.5492,35.6731,35.5492,35.6636,51420.0
2024-03-19 09:40:00,37.42,37.56,37.41,37.56,41809.0,35.6731,35.8066,35.6636,35.8066,41809.0
2024-03-19 09:45:00,37.55,37.6,37.48,37.54,83907.0,35.7971,35.8447,35.7303,35.7875,83907.0
2024-03-19 09:50:00,37.53,37.54,37.45,37.52,28379.0,35.778,35.7875,35.7017,35.7685,28379.0
2024-03-19 09:55:00,37.52,37.53,37.47,37.5,18488.0,35.7685,35.778,35.7208,35.7494,18488.0
2024-03-19 10:00:00,37.51,37.53,37.46,37.47,23047.0,35.7589,35.778,35.7113,35.7208,23047.0
2024-03-19 10:05:00,37.47,37.47,37.41,37.41,22243.0,35.7208,35.7208,35.6636,35.6636,22243.0
2024-03-19 10:10:00,37.42,37.43,37.32,37.34,30725.0,35.6731,35.6827,35.5778,35.5969,30725.0
2024-03-19 10:15:00,37.34,37.39,37.32,37.38,77300.0,35.5969,35.6445,35.5778,35.635,77300.0
2024-03-19 10:20:00,37.38,37.42,37.37,37.41,36938.0,35.635,35.6731,35.6255,35.6636,36938.0
2024-03-19 10:25:00,37.41,37.43,37.4,37.43,21323.0,35.6636,35.6827,35.6541,35.6827,21323.0
2024-03-19 10:30:00,37.43,37.43,37.4,37.41,20034.0,35.6827,35.6827,35.6541,35.6636,20034.0
2024-03-19 10:35:00,37.41,37.42,37.37,37.41,59271.0,35.6636,35.6731,35.6255,35.6636,59271.0
2024-03-19 10:40:00,37.41,37.42,37.38,37.4,31727.0,35.6636,35.6731,35.635,35.6541,31727.0
2024-03-19 10:45:00,37.4,37.41,37.35,37.37,14832.0,35.6541,35.6636,35.6064,35.6255,14832.0
2024-03-19 10:50:00,37.37,37.43,37.36,37.4,38988.0,35.6255,35.6827,35.6159,35.6541,38988.0
2024-03-19 10:55:00,37.4,37.42,37.39,37.41,13933.0,35.6541,35.6731,35.6445,35.6636,13933.0
2024-03-19 11:00:00,37.41,37.46,37.4,37.44,14373.0,35.6636,35.7113,35.6541,35.6922,14373.0
2024-03-19 11:05:00,37.43,37.45,37.42,37.44,16429.0,35.6827,35.7017,35.6731,35.6922,16429.0
2024-03-19 11:10:00,37.44,37.48,37.43,37.47,19468.0,35.6922,35.7303,35.6827,35.7208,19468.0
2024-03-19 11:15:00,37.47,37.48,37.45,37.45,28680.0,35.7208,35.7303,35.7017,35.7017,28680.0
2024-03-19 11:20:00,37.45,37.47,37.45,37.45,16984.0,35.7017,35.7208,35.7017,35.7017,16984.0
2024-03-19 11:25:00,37.45,37.47,37.44,37.47,23315.0,35.7017,35.7208,35.6922,35.7208,23315.0
2024-03-19 11:30:00,37.46,37.5,37.45,37.47,35399.0,35.7113,35.7494,35.7017,35.7208,35399.0
2024-03-19 11:35:00,37.47,37.47,37.45,37.45,25264.0,35.7208,35.7208,35.7017,35.7017,25264.0
2024-03-19 11:40:00,37.45,37.49,37.45,37.49,16401.0,35.7017,35.7399,35.7017,35.7399,16401.0
2024-03-19 11:45:00,37.48,37.49,37.46,37.47,8074.0,35.7303,35.7399,35.7113,35.7208,8074.0
2024-03-19 11:50:00,37.47,37.51,37.46,37.51,37105.0,35.7208,35.7589,35.7113,35.7589,37105.0
2024-03-19 11:55:00,37.52,37.53,37.52,37.52,11991.0,35.7685,35.778,35.7685,35.7685,11991.0
2024-03-19 12:00:00,37.53,37.55,37.52,37.55,24697.0,35.778,35.7971,35.7685,35.7971,24697.0
2024-03-19 12:05:00,37.55,37.57,37.54,37.57,10686.0,35.7971,35.8161,35.7875,35.8161,10686.0
2024-03-19 12:10:00,37.57,37.6,37.55,37.6,27692.0,35.8161,35.8447,35.7971,35.8447,27692.0
2024-03-19 12:15:00,37.6,37.63,37.59,37.62,44195.0,35.8447,35.8733,35.8352,35.8638,44195.0
2024-03-19 12:20:00,37.63,37.67,37.62,37.67,21374.0,35.8733,35.9115,35.8638,35.9115,21374.0
2024-03-19 12:25:00,37.66,37.67,37.64,37.65,26847.0,35.9019,35.9115,35.8829,35.8924,26847.0
2024-03-19 12:30:00,37.66,37.66,37.6,37.6,39142.0,35.9019,35.9019,35.8447,35.8447,39142.0
2024-03-19 12:35:00,37.6,37.61,37.58,37.6,33467.0,35.8447,35.8543,35.8257,35.8447,33467.0
2024-03-19 12:40:00,37.6,37.6,37.56,37.57,31424.0,35.8447,35.8447,35.8066,35.8161,31424.0
2024-03-19 12:45:00,37.57,37.57,37.54,37.55,15939.0,35.8161,35.8161,35.7875,35.7971,15939.0
2024-03-19 12:50:00,37.55,37.57,37.53,37.56,26365.0,35.7971,35.8161,35.778,35.8066,26365.0
2024-03-19 12:55:00,37.56,37.58,37.55,37.58,27809.0,35.8066,35.8257,35.7971,35.8257,27809.0
2024-03-19 13:00:00,37.58,37.6,37.55,37.56,48442.0,35.8257,35.8447,35.7971,35.8066,48442.0
2024-03-19 13:05:00,37.57,37.57,37.51,37.52,51838.0,35.8161,35.8161,35.7589,35.7685,51838.0
2024-03-19 13:10:00,37.52,37.53,37.51,37.53,10472.0,35.7685,35.778,35.7589,35.778,10472.0
2024-03-19 13:15:00,37.52,37.54,37.51,37.52,28685.0,35.7685,35.7875,35.7589,35.7685,28685.0
2024-03-19 13:20:00,37.51,37.53,37.51,37.52,9510.0,35.7589,35.778,35.7589,35.7685,9510.0
2024-03-19 13:25:00,37.52,37.54,37.51,37.54,33513.0,35.7685,35.7875,35.7589,35.7875,33513.0
2024-03-19 13:30:00,37.53,37.57,37.53,37.55,20070.0,35.778,35.8161,35.778,35.7971,20070.0
2024-03-19 13:35:00,37.55,37.56,37.53,37.54,12710.0,35.7971,35.8066,35.778,35.7875,12710.0
2024-03-19 13:40:00,37.54,37.55,37.52,37.54,19950.0,35.7875,35.7971,35.7685,35.7875,19950.0
2024-03-19 13:45:00,37.54,37.54,37.5,37.52,15923.0,35.7875,35.7875,35.7494,35.7685,15923.0
2024-03-19 13:50:00,37.53,37.54,37.52,37.52,16547.0,35.778,35.7875,35.7685,35.7685,16547.0
2024-03-19 13:55:00,37.52,37.54,37.52,37.54,24512.0,35.7685,35.7875,35.7685,35.7875,24512.0
2024-03-19 14:00:00,37.54,37.54,37.48,37.5,44238.0,35.7875,35.7875,35.7303,35.7494,44238.0
2024-03-19 14:05:00,37.5,37.51,37.48,37.49,38727.0,35.7494,35.7589,35.7303,35.7399,38727.0
2024-03-19 14:10:00,37.49,37.5,37.45,37.45,20144.0,35.7399,35.7494,35.7017,35.7017,20144.0
2024-03-19 14:15:00,37.46,37.49,37.46,37.49,20046.0,35.7113,35.7399,35.7113,35.7399,20046.0
2024-03-19 14:20:00,37.49,37.51,37.48,37.51,17729.0,35.7399,35.7589,35.7303,35.7589,17729.0
2024-03-19 14:25:00,37.51,37.54,37.5,37.54,15623.0,35.7589,35.7875,35.7494,35.7875,15623.0
2024-03-19 14:30:00,37.54,37.54,37.52,37.53,13740.0,35.7875,35.7875,35.7685,35.778,13740.0
2024-03-19 14:35:00,37.54,37.56,37.53,37.55,19923.0,35.7875,35.8066,35.778,35.7971,19923.0
2024-03-19 14:40:00,37.56,37.57,37.55,37.55,11684.0,35.8066,35.8161,35.7971,35.7971,11684.0
2024-03-19 14:45:00,37.55,37.57,37.54,37.57,13942.0,35.7971,35.8161,35.7875,35.8161,13942.0
2024-03-19 14:50:00,37.57,37.57,37.56,37.56,18668.0,35.8161,35.8161,35.8066,35.8066,18668.0
2024-03-19 14:55:00,37.57,37.57,37.53,37.55,30283.0,35.8161,35.8161,35.778,35.7971,30283.0
2024-03-19 15:00:00,37.55,37.58,37.53,37.58,26024.0,35.7971,35.8257,35.778,35.8257,26024.0
2024-03-19 15:05:00,37.58,37.63,37.57,37.62,83934.0,35.8257,35.8733,35.8161,35.8638,83934.0
2024-03-19 15:10:00,37.62,37.66,37.62,37.65,38747.0,35.8638,35.9019,35.8638,35.8924,38747.0
2024-03-19 15:15:00,37.66,37.67,37.62,37.66,82565.0,35.9019,35.9115,35.8638,35.9019,82565.0
2024-03-19 15:20:00,37.65,37.66,37.63,37.64,38600.0,35.8924,35.9019,35.8733,35.8829,38600.0
2024-03-19 15:25:00,37.64,37.69,37.63,37.66,81600.0,35.8829,35.9305,35.8733,35.9019,81600.0
2024-03-19 15:30:00,37.65,37.66,37.61,37.66,62104.0,35.8924,35.9019,35.8543,35.9019,62104.0
2024-03-19 15:35:00,37.66,37.66,37.59,37.63,57594.0,35.9019,35.9019,35.8352,35.8733,57594.0
2024-03-19 15:40:00,37.63,37.65,37.61,37.65,63699.0,35.8733,35.8924,35.8543,35.8924,63699.0
2024-03-19 15:45:00,37.64,37.74,37.64,37.69,213683.0,35.8829,35.9782,35.8829,35.9305,213683.0
2024-03-19 15:50:00,37.7,37.77,37.66,37.77,170849.0,35.9401,36.0068,35.9019,36.0068,170849.0
2024-03-19 15:55:00,37.76,37.83,37.74,37.75,418604.0,35.9973,36.064,35.9782,35.9877,418604.0
2024-03-20 09:30:00,37.71,37.73,37.59,37.64,61614.0,35.9496,35.9687,35.8352,35.8829,61614.0
2024-03-20 09:35:00,37.64,37.81,37.62,37.8,16403.0,35.8829,36.0449,35.8638,36.0354,16403.0
2024-03-20 09:40:00,37.81,37.85,37.76,37.83,66528.0,36.0449,36.0831,35.9973,36.064,66528.0
2024-03-20 09:45:00,37.82,37.83,37.75,37.75,17207.0,36.0545,36.064,35.9877,35.9877,17207.0
2024-03-20 09:50:00,37.76,37.79,37.71,37.76,48264.0,35.9973,36.0259,35.9496,35.9973,48264.0
2024-03-20 09:55:00,37.76,37.76,37.72,37.76,36773.0,35.9973,35.9973,35.9591,35.9973,36773.0
2024-03-20 10:00:00,37.76,37.82,37.75,37.8,36638.0,35.9973,36.0545,35.9877,36.0354,36638.0
2024-03-20 10:05:00,37.8,37.92,37.78,37.91,67263.0,36.0354,36.1498,36.0163,36.1403,67263.0
2024-03-20 10:10:00,37.91,37.92,37.83,37.83,81286.0,36.1403,36.1498,36.064,36.064,81286.0
2024-03-20 10:15:00,37.84,37.86,37.77,37.79,45719.0,36.0735,36.0926,36.0068,36.0259,45719.0
2024-03-20 10:20:00,37.79,37.87,37.76,37.86,36360.0,36.0259,36.1021,35.9973,36.0926,36360.0
2024-03-20 10:25:00,37.86,37.88,37.82,37.82,34402.0,36.0926,36.1117,36.0545,36.0545,34402.0
2024-03-20 10:30:00,37.83,37.88,37.83,37.84,29191.0,36.064,36.1117,36.064,36.0735,29191.0
2024-03-20 10:35:00,37.84,37.86,37.79,37.81,62125.0,36.0735,36.0926,36.0259,36.0449,62125.0
2024-03-20 10:40:00,37.82,37.83,37.74,37.77,47049.0,36.0545,36.064,35.9782,36.0068,47049.0
2024-03-20 10:45:00,37.76,37.78,37.74,37.75,28083.0,35.9973,36.0163,35.9782,35.9877,28083.0
2024-03-20 10:50:00,37.75,37.8,37.75,37.79,30842.0,35.9877,36.0354,35.9877,36.0259,30842.0
2024-03-20 10:55:00,37.78,37.8,37.75,37.8,27225.0,36.0163,36.0354,35.9877,36.0354,27225.0
2024-03-20 11:00:00,37.8,37.8,37.74,37.75,47724.0,36.0354,36.0354,35.9782,35.9877,47724.0
2024-03-20 11:05:00,37.75,37.77,37.73,37.74,70780.0,35.9877,36.0068,35.9687,35.9782,70780.0
2024-03-20 11:10:00,37.73,37.77,37.71,37.77,25912.0,35.9687,36.0068,35.9496,36.0068,25912.0
2024-03-20 11:15:00,37.77,37.83,37.77,37.82,34399.0,36.0068,36.064,36.0068,36.0545,34399.0
2024-03-20 11:20:00,37.82,37.82,37.77,37.77,16864.0,36.0545,36.0545,36.0068,36.0068,16864.0
2024-03-20 11:25:00,37.77,37.79,37.77,37.78,13041.0,36.0068,36.0259,36.0068,36.0163,13041.0
2024-03-20 11:30:00,37.79,37.79,37.73,37.76,28964.0,36.0259,36.0259,35.9687,35.9973,28964.0
2024-03-20 11:35:00,37.75,37.76,37.74,37.74,18640.0,35.9877,35.9973,35.9782,35.9782,18640.0
2024-03-20 11:40:00,37.75,37.75,37.68,37.7,92326.0,35.9877,35.9877,35.921,35.9401,92326.0
2024-03-20 11:45:00,37.7,37.71,37.68,37.7,23720.0,35.9401,35.9496,35.921,35.9401,23720.0
2024-03-20 11:50:00,37.7,37.71,37.64,37.64,26968.0,35.9401,35.9496,35.8829,35.8829,26968.0
2024-03-20 11:55:00,37.64,37.67,37.64,37.67,52893.0,35.8829,35.9115,35.8829,35.9115,52893.0
2024-03-20 12:00:00,37.67,37.7,37.65,37.68,42006.0,35.9115,35.9401,35.8924,35.921,42006.0
2024-03-20 12:05:00,37.68,37.69,37.66,37.68,20731.0,35.921,35.9305,35.9019,35.921,20731.0
2024-03-20 12:10:00,37.67,37.72,37.66,37.72,31890.0,35.9115,35.9591,35.9019,35.9591,31890.0
2024-03-20 12:15:00,37.72,37.73,37.7,37.72,24412.0,35.9591,35.9687,35.9401,35.9591,24412.0
2024-03-20 12:20:00,37.72,37.73,37.69,37.71,23623.0,35.9591,35.9687,35.9305,35.9496,23623.0
2024-03-20 12:25:00,37.7,37.72,37.69,37.69,14746.0,35.9401,35.9591,35.9305,35.9305,14746.0
2024-03-20 12:30:00,37.7,37.71,37.69,37.7,16921.0,35.9401,35.9496,35.9305,35.9401,16921.0
2024-03-20 12:35:00,37.7,37.7,37.66,37.66,39162.0,35.9401,35.9401,35.9019,35.9019,39162.0
2024-03-20 12:40:00,37.66,37.68,37.65,37.66,22187.0,35.9019,35.921,35.8924,35.9019,22187.0
2024-03-20 12:45:00,37.68,37.69,37.67,37.67,20039.0,35.921,35.9305,35.9115,35.9115,20039.0
2024-03-20 12:50:00,37.68,37.69,37.67,37.68,22885.0,35.921,35.9305,35.9115,35.921,22885.0
2024-03-20 12:55:00,37.68,37.69,37.66,37.66,25287.0,35.921,35.9305,35.9019,35.9019,25287.0
2024-03-20 13:00:00,37.66,37.68,37.64,37.65,21566.0,35.9019,35.921,35.8829,35.8924,21566.0
2024-03-20 13:05:00,37.64,37.65,37.62,37.64,15575.0,35.8829,35.8924,35.8638,35.8829,15575.0
2024-03-20 13:10:00,37.64,37.66,37.62,37.65,38886.0,35.8829,35.9019,35.8638,35.8924,38886.0
2024-03-20 13:15:00,37.65,37.67,37.64,37.66,26644.0,35.8924,35.9115,35.8829,35.9019,26644.0
2024-03-20 13:20:00,37.66,37.67,37.64,37.65,22902.0,35.9019,35.9115,35.8829,35.8924,22902.0
2024-03-20 13:25:00,37.65,37.66,37.64,37.66,29222.0,35.8924,35.9019,35.8829,35.9019,29222.0
2024-03-20 13:30:00,37.66,37.67,37.64,37.67,39768.0,35.9019,35.9115,35.8829,35.9115,39768.0
2024-03-20 13:35:00,37.66,37.68,37.66,37.68,15460.0,35.9019,35.921,35.9019,35.921,15460.0
2024-03-20 13:40:00,37.68,37.71,37.67,37.7,38990.0,35.921,35.9496,35.9115,35.9401,38990.0
2024-03-20 13:45:00,37.7,37.72,37.7,37.72,23533.0,35.9401,35.9591,35.9401,35.9591,23533.0
2024-03-20 13:50:00,37.72,37.74,37.69,37.73,47783.0,35.9591,35.9782,35.9305,35.9687,47783.0
2024-03-20 13:55:00,37.73,37.79,37.69,37.69,137761.0,35.9687,36.0259,35.9305,35.9305,137761.0
2024-03-20 14:00:00,37.7,37.86,37.7,37.78,66709.0,35.9401,36.0926,35.9401,36.0163,66709.0
2024-03-20 14:05:00,37.78,37.81,37.73,37.73,33662.0,36.0163,36.0449,35.9687,35.9687,33662.0
2024-03-20 14:10:00,37.73,37.78,37.72,37.73,25474.0,35.9687,36.0163,35.9591,35.9687,25474.0
2024-03-20 14:15:00,37.74,37.75,37.7,37.7,24931.0,35.9782,35.9877,35.9401,35.9401,24931.0
2024-03-20 14:20:00,37.7,37.74,37.7,37.73,27922.0,35.9401,35.9782,35.9401,35.9687,27922.0
2024-03-20 14:25:00,37.73,37.75,37.73,37.73,23188.0,35.9687,35.9877,35.9687,35.9687,23188.0
2024-03-20 14:30:00,37.74,37.76,37.72,37.76,52724.0,35.9782,35.9973,35.9591,35.9973,52724.0
2024-03-20 14:35:00,37.75,37.82,37.75,37.78,43892.0,35.9877,36.0545,35.9877,36.0163,43892.0
2024-03-20 14:40:00,37.79,37.83,37.77,37.8,58433.0,36.0259,36.064,36.0068,36.0354,58433.0
2024-03-20 14:45:00,37.8,37.9,37.8,37.9,29414.0,36.0354,36.1307,36.0354,36.1307,29414.0
2024-03-20 14:50:00,37.9,37.9,37.84,37.85,56254.0,36.1307,36.1307,36.0735,36.0831,56254.0
2024-03-20 14:55:00,37.84,37.9,37.84,37.89,42636.0,36.0735,36.1307,36.0735,36.1212,42636.0
2024-03-20 15:00:00,37.9,37.91,37.87,37.88,71118.0,36.1307,36.1403,36.1021,36.1117,71118.0
2024-03-20 15:05:00,37.88,37.91,37.84,37.86,73560.0,36.1117,36.1403,36.0735,36.0926,73560.0
2024-03-20 15:10:00,37.87,37.91,37.86,37.87,63440.0,36.1021,36.1403,36.0926,36.1021,63440.0
2024-03-20 15:15:00,37.88,37.93,37.87,37.91,42672.0,36.1117,36.1593,36.1021,36.1403,42672.0
2024-03-20 15:20:00,37.91,37.92,37.85,37.91,66052.0,36.1403,36.1498,36.0831,36.1403,66052.0
2024-03-20 15:25:00,37.91,37.92,37.89,37.91,53810.0,36.1403,36.1498,36.1212,36.1403,53810.0
2024-03-20 15:30:00,37.91,37.92,37.83,37.84,77559.0,36.1403,36.1498,36.064,36.0735,77559.0
2024-03-20 15:35:00,37.84,37.84,37.79,37.8,46509.0,36.0735,36.0735,36.0259,36.0354,46509.0
2024-03-20 15:40:00,37.81,37.89,37.81,37.88,98405.0,36.0449,36.1212,36.0449,36.1117,98405.0
2024-03-20 15:45:00,37.87,37.88,37.81,37.82,123876.0,36.1021,36.1117,36.0449,36.0545,123876.0
2024-03-20 15:50:00,37.82,37.88,37.81,37.88,188802.0,36.0545,36.1117,36.0449,36.1117,188802.0
2024-03-20 15:55:00,37.88,37.93,37.85,37.88,455536.0,36.1117,36.1593,36.0831,36.1117,455536.0
2024-03-21 09:30:00,38.0,38.11,37.91,38.08,147130.0,36.2261,36.3309,36.1403,36.3023,147130.0
2024-03-21 09:35:00,38.09,38.3,38.08,38.29,89347.0,36.3119,36.5121,36.3023,36.5025,89347.0
2024-03-21 09:40:00,38.28,38.42,38.27,38.37,81550.0,36.493,36.6265,36.4835,36.5788,81550.0
2024-03-21 09:45:00,38.37,38.45,38.33,38.44,89355.0,36.5788,36.6551,36.5407,36.6455,89355.0
2024-03-21 09:50:00,38.43,38.45,38.32,38.38,100917.0,36.636,36.6551,36.5311,36.5883,100917.0
2024-03-21 09:55:00,38.38,38.52,38.37,38.52,90101.0,36.5883,36.7218,36.5788,36.7218,90101.0
2024-03-21 10:00:00,38.51,38.54,38.47,38.51,129213.0,36.7123,36.7409,36.6741,36.7123,129213.0
2024-03-21 10:05:00,38.52,38.52,38.32,38.34,121866.0,36.7218,36.7218,36.5311,36.5502,121866.0
2024-03-21 10:10:00,38.34,38.4,38.34,38.4,142334.0,36.5502,36.6074,36.5502,36.6074,142334.0
2024-03-21 10:15:00,38.4,38.51,38.38,38.48,114884.0,36.6074,36.7123,36.5883,36.6837,114884.0
2024-03-21 10:20:00,38.48,38.5,38.41,38.46,147933.0,36.6837,36.7027,36.6169,36.6646,147933.0
2024-03-21 10:25:00,38.46,38.52,38.45,38.52,84724.0,36.6646,36.7218,36.6551,36.7218,84724.0
2024-03-21 10:30:00,38.51,38.53,38.45,38.52,126948.0,36.7123,36.7313,36.6551,36.7218,126948.0
2024-03-21 10:35:00,38.51,38.57,38.48,38.57,85104.0,36.7123,36.7695,36.6837,36.7695,85104.0
2024-03-21 10:40:00,38.57,38.66,38.57,38.64,110687.0,36.7695,36.8553,36.7695,36.8362,110687.0
2024-03-21 10:45:00,38.65,38.66,38.57,38.59,109597.0,36.8457,36.8553,36.7695,36.7885,109597.0
2024-03-21 10:50:00,38.59,38.65,38.58,38.65,107954.0,36.7885,36.8457,36.779,36.8457,107954.0
2024-03-21 10:55:00,38.65,38.76,38.65,38.72,134701.0,36.8457,36.9506,36.8457,36.9125,134701.0
2024-03-21 11:00:00,38.72,38.72,38.6,38.61,149761.0,36.9125,36.9125,36.7981,36.8076,149761.0
2024-03-21 11:05:00,38.61,38.62,38.54,38.57,117391.0,36.8076,36.8171,36.7409,36.7695,117391.0
2024-03-21 11:10:00,38.57,38.64,38.51,38.63,100609.0,36.7695,36.8362,36.7123,36.8267,100609.0
2024-03-21 11:15:00,38.63,38.68,38.55,38.58,103708.0,36.8267,36.8743,36.7504,36.779,103708.0
2024-03-21 11:20:00,38.58,38.61,38.55,38.58,75336.0,36.779,36.8076,36.7504,36.779,75336.0
2024-03-21 11:25:00,38.58,38.61,38.52,38.53,81773.0,36.779,36.8076,36.7218,36.7313,81773.0
2024-03-21 11:30:00,38.52,38.55,38.48,38.55,49446.0,36.7218,36.7504,36.6837,36.7504,49446.0
2024-03-21 11:35:00,38.55,38.56,38.48,38.5,94146.0,36.7504,36.7599,36.6837,36.7027,94146.0
2024-03-21 11:40:00,38.49,38.52,38.46,38.47,53508.0,36.6932,36.7218,36.6646,36.6741,53508.0
2024-03-21 11:45:00,38.48,38.51,38.45,38.46,83523.0,36.6837,36.7123,36.6551,36.6646,83523.0
2024-03-21 11:50:00,38.47,38.47,38.44,38.46,49142.0,36.6741,36.6741,36.6455,36.6646,49142.0
2024-03-21 11:55:00,38.46,38.49,38.42,38.45,69511.0,36.6646,36.6932,36.6265,36.6551,69511.0
2024-03-21 12:00:00,38.44,38.46,38.41,38.43,42992.0,36.6455,36.6646,36.6169,36.636,42992.0
2024-03-21 12:05:00,38.43,38.43,38.38,38.41,56988.0,36.636,36.636,36.5883,36.6169,56988.0
2024-03-21 12:10:00,38.41,38.48,38.41,38.48,85945.0,36.6169,36.6837,36.6169,36.6837,85945.0
2024-03-21 12:15:00,38.48,38.48,38.43,38.47,91628.0,36.6837,36.6837,36.636,36.6741,91628.0
2024-03-21 12:20:00,38.47,38.48,38.44,38.47,66942.0,36.6741,36.6837,36.6455,36.6741,66942.0
2024-03-21 12:25:00,38.47,38.5,38.46,38.5,61616.0,36.6741,36.7027,36.6646,36.7027,61616.0
2024-03-21 12:30:00,38.5,38.5,38.46,38.47,73982.0,36.7027,36.7027,36.6646,36.6741,73982.0
2024-03-21 12:35:00,38.46,38.47,38.42,38.45,113402.0,36.6646,36.6741,36.6265,36.6551,113402.0
2024-03-21 12:40:00,38.45,38.5,38.45,38.48,60695.0,36.6551,36.7027,36.6551,36.6837,60695.0
2024-03-21 12:45:00,38.48,38.48,38.42,38.45,72533.0,36.6837,36.6837,36.6265,36.6551,72533.0
2024-03-21 12:50:00,38.45,38.47,38.45,38.46,52634.0,36.6551,36.6741,36.6551,36.6646,52634.0
2024-03-21 12:55:00,38.46,38.48,38.41,38.44,48172.0,36.6646,36.6837,36.6169,36.6455,48172.0
2024-03-21 13:00:00,38.44,38.45,38.39,38.43,73628.0,36.6455,36.6551,36.5979,36.636,73628.0
2024-03-21 13:05:00,38.43,38.44,38.41,38.44,67307.0,36.636,36.6455,36.6169,36.6455,67307.0
2024-03-21 13:10:00,38.44,38.49,38.43,38.49,56368.0,36.6455,36.6932,36.636,36.6932,56368.0
2024-03-21 13:15:00,38.49,38.5,38.45,38.48,65424.0,36.6932,36.7027,36.6551,36.6837,65424.0
2024-03-21 13:20:00,38.48,38.48,38.44,38.47,86226.0,36.6837,36.6837,36.6455,36.6741,86226.0
2024-03-21 13:25:00,38.47,38.47,38.4,38.41,54943.0,36.6741,36.6741,36.6074,36.6169,54943.0
2024-03-21 13:30:00,38.41,38.45,38.4,38.43,74830.0,36.6169,36.6551,36.6074,36.636,74830.0
2024-03-21 13:35:00,38.43,38.44,38.37,38.4,50779.0,36.636,36.6455,36.5788,36.6074,50779.0
2024-03-21 13:40:00,38.4,38.42,38.38,38.39,68389.0,36.6074,36.6265,36.5883,36.5979,68389.0
2024-03-21 13:45:00,38.39,38.42,38.38,38.39,55067.0,36.5979,36.6265,36.5883,36.5979,55067.0
2024-03-21 13:50:00,38.4,38.42,38.37,38.42,53695.0,36.6074,36.6265,36.5788,36.6265,53695.0
2024-03-21 13:55:00,38.42,38.47,38.4,38.45,93240.0,36.6265,36.6741,36.6074,36.6551,93240.0
2024-03-21 14:00:00,38.45,38.5,38.44,38.5,83774.0,36.6551,36.7027,36.6455,36.7027,83774.0
2024-03-21 14:05:00,38.5,38.54,38.47,38.54,88171.0,36.7027,36.7409,36.6741,36.7409,88171.0
2024-03-21 14:10:00,38.54,38.55,38.48,38.49,54071.0,36.7409,36.7504,36.6837,36.6932,54071.0
2024-03-21 14:15:00,38.49,38.53,38.48,38.52,66093.0,36.6932,36.7313,36.6837,36.7218,66093.0
2024-03-21 14:20:00,38.53,38.54,38.5,38.51,51752.0,36.7313,36.7409,36.7027,36.7123,51752.0
2024-03-21 14:25:00,38.51,38.54,38.5,38.54,70651.0,36.7123,36.7409,36.7027,36.7409,70651.0
2024-03-21 14:30:00,38.54,38.54,38.5,38.52,93234.0,36.7409,36.7409,36.7027,36.7218,93234.0
2024-03-21 14:35:00,38.51,38.55,38.51,38.55,48442.0,36.7123,36.7504,36.7123,36.7504,48442.0
2024-03-21 14:40:00,38.55,38.56,38.54,38.56,81836.0,36.7504,36.7599,36.7409,36.7599,81836.0
2024-03-21 14:45:00,38.55,38.58,38.55,38.57,120812.0,36.7504,36.779,36.7504,36.7695,120812.0
2024-03-21 14:50:00,38.57,38.57,38.52,38.55,108839.0,36.7695,36.7695,36.7218,36.7504,108839.0
2024-03-21 14:55:00,38.55,38.55,38.48,38.52,84724.0,36.7504,36.7504,36.6837,36.7218,84724.0
2024-03-21 15:00:00,38.52,38.64,38.52,38.64,103436.0,36.7218,36.8362,36.7218,36.8362,103436.0
2024-03-21 15:05:00,38.64,38.67,38.59,38.61,112289.0,36.8362,36.8648,36.7885,36.8076,112289.0
2024-03-21 15:10:00,38.61,38.61,38.53,38.54,134564.0,36.8076,36.8076,36.7313,36.7409,134564.0
2024-03-21 15:15:00,38.53,38.6,38.53,38.58,106160.0,36.7313,36.7981,36.7313,36.779,106160.0
2024-03-21 15:20:00,38.58,38.6,38.54,38.59,112033.0,36.779,36.7981,36.7409,36.7885,112033.0
2024-03-21 15:25:00,38.59,38.62,38.59,38.6,86511.0,36.7885,36.8171,36.7885,36.7981,86511.0
2024-03-21 15:30:00,38.59,38.68,38.59,38.61,175354.0,36.7885,36.8743,36.7885,36.8076,175354.0
2024-03-21 15:35:00,38.62,38.63,38.58,38.6,123321.0,36.8171,36.8267,36.779,36.7981,123321.0
2024-03-21 15:40:00,38.61,38.64,38.6,38.62,173047.0,36.8076,36.8362,36.7981,36.8171,173047.0
2024-03-21 15:45:00,38.61,38.62,38.55,38.55,221210.0,36.8076,36.8171,36.7504,36.7504,221210.0
2024-03-21 15:50:00,38.56,38.57,38.46,38.52,483190.0,36.7599,36.7695,36.6646,36.7218,483190.0
2024-03-21 15:55:00,38.52,38.55,38.41,38.41,1001183.0,36.7218,36.7504,36.6169,36.6169,1001183.0
2024-03-22 09:30:00,38.47,38.59,38.4,38.51,119693.0,36.6741,36.7885,36.6074,36.7123,119693.0
2024-03-22 09:35:00,38.48,38.55,38.45,38.52,75753.0,36.6837,36.7504,36.6551,36.7218,75753.0
2024-03-22 09:40:00,38.52,38.55,38.41,38.45,50680.0,36.7218,36.7504,36.6169,36.6551,50680.0
2024-03-22 09:45:00,38.45,38.53,38.42,38.46,71694.0,36.6551,36.7313,36.6265,36.6646,71694.0
2024-03-22 09:50:00,38.47,38.52,38.44,38.45,34276.0,36.6741,36.7218,36.6455,36.6551,34276.0
2024-03-22 09:55:00,38.44,38.46,38.39,38.43,43857.0,36.6455,36.6646,36.5979,36.636,43857.0
2024-03-22 10:00:00,38.43,38.44,38.36,38.36,50272.0,36.636,36.6455,36.5693,36.5693,50272.0
2024-03-22 10:05:00,38.37,38.45,38.37,38.43,50093.0,36.5788,36.6551,36.5788,36.636,50093.0
2024-03-22 10:10:00,38.43,38.44,38.33,38.36,41492.0,36.636,36.6455,36.5407,36.5693,41492.0
2024-03-22 10:15:00,38.36,38.38,38.33,38.37,32632.0,36.5693,36.5883,36.5407,36.5788,32632.0
2024-03-22 10:20:00,38.37,38.41,38.34,38.38,47251.0,36.5788,36.6169,36.5502,36.5883,47251.0
2024-03-22 10:25:00,38.39,38.44,38.39,38.43,37458.0,36.5979,36.6455,36.5979,36.636,37458.0
2024-03-22 10:30:00,38.43,38.48,38.41,38.47,72072.0,36.636,36.6837,36.6169,36.6741,72072.0
2024-03-22 10:35:00,38.47,38.49,38.44,38.48,49658.0,36.6741,36.6932,36.6455,36.6837,49658.0
2024-03-22 10:40:00,38.49,38.49,38.42,38.43,58424.0,36.6932,36.6932,36.6265,36.636,58424.0
2024-03-22 10:45:00,38.42,38.43,38.32,38.34,74368.0,36.6265,36.636,36.5311,36.5502,74368.0
2024-03-22 10:50:00,38.35,38.37,38.32,38.35,45824.0,36.5597,36.5788,36.5311,36.5597,45824.0
2024-03-22 10:55:00,38.34,38.36,38.31,38.34,57064.0,36.5502,36.5693,36.5216,36.5502,57064.0
2024-03-22 11:00:00,38.34,38.36,38.31,38.36,48189.0,36.5502,36.5693,36.5216,36.5693,48189.0
2024-03-22 11:05:00,38.36,38.37,38.31,38.33,52270.0,36.5693,36.5788,36.5216,36.5407,52270.0
2024-03-22 11:10:00,38.33,38.34,38.29,38.33,35067.0,36.5407,36.5502,36.5025,36.5407,35067.0
2024-03-22 11:15:00,38.32,38.33,38.29,38.32,32884.0,36.5311,36.5407,36.5025,36.5311,32884.0
2024-03-22 11:20:00,38.32,38.34,38.3,38.32,34734.0,36.5311,36.5502,36.5121,36.5311,34734.0
2024-03-22 11:25:00,38.32,38.34,38.29,38.34,43450.0,36.5311,36.5502,36.5025,36.5502,43450.0
2024-03-22 11:30:00,38.34,38.41,38.34,38.37,64934.0,36.5502,36.6169,36.5502,36.5788,64934.0
2024-03-22 11:35:00,38.37,38.38,38.31,38.35,73141.0,36.5788,36.5883,36.5216,36.5597,73141.0
2024-03-22 11:40:00,38.35,38.37,38.34,38.37,25776.0,36.5597,36.5788,36.5502,36.5788,25776.0
2024-03-22 11:45:00,38.37,38.37,38.35,38.37,50252.0,36.5788,36.5788,36.5597,36.5788,50252.0
2024-03-22 11:50:00,38.37,38.38,38.35,38.36,22772.0,36.5788,36.5883,36.5597,36.5693,22772.0
2024-03-22 11:55:00,38.36,38.4,38.35,38.4,32659.0,36.5693,36.6074,36.5597,36.6074,32659.0
2024-03-22 12:00:00,38.4,38.4,38.34,38.36,45096.0,36.6074,36.6074,36.5502,36.5693,45096.0
2024-03-22 12:05:00,38.36,38.39,38.35,38.37,31855.0,36.5693,36.5979,36.5597,36.5788,31855.0
2024-03-22 12:10:00,38.37,38.38,38.35,38.38,27602.0,36.5788,36.5883,36.5597,36.5883,27602.0
2024-03-22 12:15:00,38.37,38.39,38.34,38.34,26572.0,36.5788,36.5979,36.5502,36.5502,26572.0
2024-03-22 12:20:00,38.34,38.37,38.34,38.37,23263.0,36.5502,36.5788,36.5502,36.5788,23263.0
2024-03-22 12:25:00,38.37,38.37,38.32,38.34,40752.0,36.5788,36.5788,36.5311,36.5502,40752.0
2024-03-22 12:30:00,38.34,38.35,38.31,38.33,43029.0,36.5502,36.5597,36.5216,36.5407,43029.0
2024-03-22 12:35:00,38.34,38.36,38.33,38.36,18915.0,36.5502,36.5693,36.5407,36.5693,18915.0
2024-03-22 12:40:00,38.36,38.37,38.32,38.32,56006.0,36.5693,36.5788,36.5311,36.5311,56006.0
2024-03-22 12:45:00,38.32,38.33,38.27,38.29,39946.0,36.5311,36.5407,36.4835,36.5025,39946.0
2024-03-22 12:50:00,38.29,38.31,38.27,38.27,39900.0,36.5025,36.5216,36.4835,36.4835,39900.0
2024-03-22 12:55:00,38.27,38.28,38.22,38.24,50709.0,36.4835,36.493,36.4358,36.4549,50709.0
2024-03-22 13:00:00,38.24,38.26,38.23,38.24,28856.0,36.4549,36.4739,36.4453,36.4549,28856.0
2024-03-22 13:05:00,38.24,38.27,38.23,38.26,46808.0,36.4549,36.4835,36.4453,36.4739,46808.0
2024-03-22 13:10:00,38.25,38.27,38.23,38.24,38413.0,36.4644,36.4835,36.4453,36.4549,38413.0
2024-03-22 13:15:00,38.24,38.27,38.23,38.26,49959.0,36.4549,36.4835,36.4453,36.4739,49959.0
2024-03-22 13:20:00,38.26,38.27,38.24,38.25,23319.0,36.4739,36.4835,36.4549,36.4644,23319.0
2024-03-22 13:25:00,38.25,38.3,38.24,38.3,27902.0,36.4644,36.5121,36.4549,36.5121,27902.0
2024-03-22 13:30:00,38.3,38.3,38.26,38.27,43383.0,36.5121,36.5121,36.4739,36.4835,43383.0
2024-03-22 13:35:00,38.28,38.31,38.26,38.3,31230.0,36.493,36.5216,36.4739,36.5121,31230.0
2024-03-22 13:40:00,38.3,38.3,38.28,38.3,21165.0,36.5121,36.5121,36.493,36.5121,21165.0
2024-03-22 13:45:00,38.3,38.32,38.29,38.29,32805.0,36.5121,36.5311,36.5025,36.5025,32805.0
2024-03-22 13:50:00,38.3,38.31,38.28,38.3,33946.0,36.5121,36.5216,36.493,36.5121,33946.0
2024-03-22 13:55:00,38.3,38.31,38.29,38.31,25235.0,36.5121,36.5216,36.5025,36.5216,25235.0
2024-03-22 14:00:00,38.31,38.32,38.29,38.32,40394.0,36.5216,36.5311,36.5025,36.5311,40394.0
2024-03-22 14:05:00,38.32,38.32,38.3,38.31,22234.0,36.5311,36.5311,36.5121,36.5216,22234.0
2024-03-22 14:10:00,38.3,38.34,38.29,38.33,62096.0,36.5121,36.5502,36.5025,36.5407,62096.0
2024-03-22 14:15:00,38.32,38.34,38.31,38.33,42637.0,36.5311,36.5502,36.5216,36.5407,42637.0
2024-03-22 14:20:00,38.33,38.35,38.31,38.33,29946.0,36.5407,36.5597,36.5216,36.5407,29946.0
2024-03-22 14:25:00,38.32,38.34,38.3,38.3,31616.0,36.5311,36.5502,36.5121,36.5121,31616.0
2024-03-22 14:30:00,38.3,38.32,38.29,38.29,35521.0,36.5121,36.5311,36.5025,36.5025,35521.0
2024-03-22 14:35:00,38.3,38.34,38.29,38.34,44532.0,36.5121,36.5502,36.5025,36.5502,44532.0
2024-03-22 14:40:00,38.34,38.34,38.31,38.31,38733.0,36.5502,36.5502,36.5216,36.5216,38733.0
2024-03-22 14:45:00,38.32,38.34,38.31,38.33,39736.0,36.5311,36.5502,36.5216,36.5407,39736.0
2024-03-22 14:50:00,38.33,38.33,38.31,38.33,24497.0,36.5407,36.5407,36.5216,36.5407,24497.0
2024-03-22 14:55:00,38.32,38.33,38.31,38.32,32319.0,36.5311,36.5407,36.5216,36.5311,32319.0
2024-03-22 15:00:00,38.32,38.32,38.28,38.3,51735.0,36.5311,36.5311,36.493,36.5121,51735.0
2024-03-22 15:05:00,38.3,38.3,38.28,38.29,25649.0,36.5121,36.5121,36.493,36.5025,25649.0
2024-03-22 15:10:00,38.29,38.29,38.26,38.27,60416.0,36.5025,36.5025,36.4739,36.4835,60416.0
2024-03-22 15:15:00,38.28,38.28,38.26,38.27,37967.0,36.493,36.493,36.4739,36.4835,37967.0
2024-03-22 15:20:00,38.27,38.31,38.26,38.31,55023.0,36.4835,36.5216,36.4739,36.5216,55023.0
2024-03-22 15:25:00,38.31,38.33,38.31,38.32,46761.0,36.5216,36.5407,36.5216,36.5311,46761.0
2024-03-22 15:30:00,38.33,38.38,38.32,38.36,108975.0,36.5407,36.5883,36.5311,36.5693,108975.0
2024-03-22 15:35:00,38.36,38.38,38.31,38.31,86926.0,36.5693,36.5883,36.5216,36.5216,86926.0
2024-03-22 15:40:00,38.32,38.33,38.29,38.3,64487.0,36.5311,36.5407,36.5025,36.5121,64487.0
2024-03-22 15:45:00,38.3,38.31,38.27,38.3,171980.0,36.5121,36.5216,36.4835,36.5121,171980.0
2024-03-22 15:50:00,38.29,38.34,38.25,38.31,352531.0,36.5025,36.5502,36.4644,36.5216,352531.0
2024-03-22 15:55:00,38.31,38.35,38.24,38.24,703339.0,36.5216,36.5597,36.4549,36.4549,703339.0
2024-03-25 09:30:00,38.34,38.6,38.34,38.54,174442.0,36.5502,36.7981,36.5502,36.7409,174442.0
2024-03-25 09:35:00,38.55,38.63,38.55,38.61,34163.0,36.7504,36.8267,36.7504,36.8076,34163.0
2024-03-25 09:40:00,38.6,38.77,38.6,38.65,65533.0,36.7981,36.9601,36.7981,36.8457,65533.0
2024-03-25 09:45:00,38.66,38.66,38.4,38.41,44180.0,36.8553,36.8553,36.6074,36.6169,44180.0
2024-03-25 09:50:00,38.41,38.46,38.4,38.41,35324.0,36.6169,36.6646,36.6074,36.6169,35324.0
2024-03-25 09:55:00,38.39,38.39,38.35,38.35,20150.0,36.5979,36.5979,36.5597,36.5597,20150.0
2024-03-25 10:00:00,38.34,38.38,38.31,38.38,56559.0,36.5502,36.5883,36.5216,36.5883,56559.0
2024-03-25 10:05:00,38.38,38.38,38.32,38.32,26444.0,36.5883,36.5883,36.5311,36.5311,26444.0
2024-03-25 10:10:00,38.32,38.35,38.27,38.27,25258.0,36.5311,36.5597,36.4835,36.4835,25258.0
2024-03-25 10:15:00,38.27,38.31,38.24,38.26,21207.0,36.4835,36.5216,36.4549,36.4739,21207.0
2024-03-25 10:20:00,38.26,38.3,38.24,38.27,30914.0,36.4739,36.5121,36.4549,36.4835,30914.0
2024-03-25 10:25:00,38.27,38.34,38.26,38.34,35659.0,36.4835,36.5502,36.4739,36.5502,35659.0
2024-03-25 10:30:00,38.33,38.33,38.28,38.3,16410.0,36.5407,36.5407,36.493,36.5121,16410.0
2024-03-25 10:35:00,38.29,38.31,38.27,38.3,19602.0,36.5025,36.5216,36.4835,36.5121,19602.0
2024-03-25 10:40:00,38.3,38.32,38.28,38.3,29615.0,36.5121,36.5311,36.493,36.5121,29615.0
2024-03-25 10:45:00,38.31,38.34,38.29,38.34,34093.0,36.5216,36.5502,36.5025,36.5502,34093.0
2024-03-25 10:50:00,38.34,38.4,38.33,38.37,41394.0,36.5502,36.6074,36.5407,36.5788,41394.0
2024-03-25 10:55:00,38.37,38.38,38.33,38.37,37228.0,36.5788,36.5883,36.5407,36.5788,37228.0
2024-03-25 11:00:00,38.37,38.39,38.35,38.36,35424.0,36.5788,36.5979,36.5597,36.5693,35424.0
2024-03-25 11:05:00,38.36,38.36,38.33,38.34,25371.0,36.5693,36.5693,36.5407,36.5502,25371.0
2024-03-25 11:10:00,38.34,38.35,38.31,38.32,23009.0,36.5502,36.5597,36.5216,36.5311,23009.0
2024-03-25 11:15:00,38.32,38.33,38.31,38.32,26451.0,36.5311,36.5407,36.5216,36.5311,26451.0
2024-03-25 11:20:00,38.32,38.35,38.3,38.34,23603.0,36.5311,36.5597,36.5121,36.5502,23603.0
2024-03-25 11:25:00,38.33,38.41,38.33,38.41,39746.0,36.5407,36.6169,36.5407,36.6169,39746.0
2024-03-25 11:30:00,38.4,38.41,38.37,38.38,36124.0,36.6074,36.6169,36.5788,36.5883,36124.0
2024-03-25 11:35:00,38.38,38.4,38.36,38.37,41297.0,36.5883,36.6074,36.5693,36.5788,41297.0
2024-03-25 11:40:00,38.37,38.41,38.36,38.39,44567.0,36.5788,36.6169,36.5693,36.5979,44567.0
2024-03-25 11:45:00,38.39,38.4,38.36,38.39,44058.0,36.5979,36.6074,36.5693,36.5979,44058.0
2024-03-25 11:50:00,38.39,38.39,38.37,38.39,19174.0,36.5979,36.5979,36.5788,36.5979,19174.0
2024-03-25 11:55:00,38.39,38.5,38.38,38.49,62341.0,36.5979,36.7027,36.5883,36.6932,62341.0
2024-03-25 12:00:00,38.49,38.5,38.46,38.49,38298.0,36.6932,36.7027,36.6646,36.6932,38298.0
2024-03-25 12:05:00,38.49,38.5,38.48,38.48,66666.0,36.6932,36.7027,36.6837,36.6837,66666.0
2024-03-25 12:10:00,38.48,38.49,38.43,38.45,27232.0,36.6837,36.6932,36.636,36.6551,27232.0
2024-03-25 12:15:00,38.45,38.46,38.4,38.4,47367.0,36.6551,36.6646,36.6074,36.6074,47367.0
2024-03-25 12:20:00,38.41,38.44,38.4,38.43,22415.0,36.6169,36.6455,36.6074,36.636,22415.0
2024-03-25 12:25:00,38.43,38.44,38.41,38.43,32544.0,36.636,36.6455,36.6169,36.636,32544.0
2024-03-25 12:30:00,38.43,38.44,38.41,38.41,34595.0,36.636,36.6455,36.6169,36.6169,34595.0
2024-03-25 12:35:00,38.41,38.45,38.41,38.45,26817.0,36.6169,36.6551,36.6169,36.6551,26817.0
2024-03-25 12:40:00,38.44,38.45,38.37,38.39,37538.0,36.6455,36.6551,36.5788,36.5979,37538.0
2024-03-25 12:45:00,38.39,38.39,38.37,38.38,11894.0,36.5979,36.5979,36.5788,36.5883,11894.0
2024-03-25 12:50:00,38.38,38.39,38.37,38.39,16229.0,36.5883,36.5979,36.5788,36.5979,16229.0
2024-03-25 12:55:00,38.39,38.43,38.36,38.43,65761.0,36.5979,36.636,36.5693,36.636,65761.0
2024-03-25 13:00:00,38.43,38.46,38.4,38.41,39746.0,36.636,36.6646,36.6074,36.6169,39746.0
2024-03-25 13:05:00,38.42,38.54,38.4,38.45,136418.0,36.6265,36.7409,36.6074,36.6551,136418.0
2024-03-25 13:10:00,38.45,38.46,38.42,38.43,40188.0,36.6551,36.6646,36.6265,36.636,40188.0
2024-03-25 13:15:00,38.42,38.45,38.41,38.44,33935.0,36.6265,36.6551,36.6169,36.6455,33935.0
2024-03-25 13:20:00,38.44,38.44,38.42,38.43,14552.0,36.6455,36.6455,36.6265,36.636,14552.0
2024-03-25 13:25:00,38.43,38.44,38.41,38.41,33223.0,36.636,36.6455,36.6169,36.6169,33223.0
2024-03-25 13:30:00,38.41,38.43,38.4,38.42,33298.0,36.6169,36.636,36.6074,36.6265,33298.0
2024-03-25 13:35:00,38.42,38.43,38.36,38.39,315734.0,36.6265,36.636,36.5693,36.5979,315734.0
2024-03-25 13:40:00,38.38,38.39,38.36,38.38,13953.0,36.5883,36.5979,36.5693,36.5883,13953.0
2024-03-25 13:45:00,38.38,38.38,38.33,38.33,12766.0,36.5883,36.5883,36.5407,36.5407,12766.0
2024-03-25 13:50:00,38.33,38.36,38.32,38.33,24885.0,36.5407,36.5693,36.5311,36.5407,24885.0
2024-03-25 13:55:00,38.32,38.33,38.3,38.32,16794.0,36.5311,36.5407,36.5121,36.5311,16794.0
2024-03-25 14:00:00,38.31,38.36,38.3,38.36,47880.0,36.5216,36.5693,36.5121,36.5693,47880.0
2024-03-25 14:05:00,38.36,38.38,38.33,38.35,21804.0,36.5693,36.5883,36.5407,36.5597,21804.0
2024-03-25 14:10:00,38.36,38.36,38.31,38.32,31500.0,36.5693,36.5693,36.5216,36.5311,31500.0
2024-03-25 14:15:00,38.32,38.33,38.31,38.32,26814.0,36.5311,36.5407,36.5216,36.5311,26814.0
2024-03-25 14:20:00,38.31,38.32,38.3,38.3,18654.0,36.5216,36.5311,36.5121,36.5121,18654.0
2024-03-25 14:25:00,38.3,38.36,38.3,38.34,88980.0,36.5121,36.5693,36.5121,36.5502,88980.0
2024-03-25 14:30:00,38.34,38.35,38.31,38.34,24215.0,36.5502,36.5597,36.5216,36.5502,24215.0
2024-03-25 14:35:00,38.34,38.34,38.31,38.32,16530.0,36.5502,36.5502,36.5216,36.5311,16530.0
2024-03-25 14:40:00,38.32,38.33,38.29,38.3,28582.0,36.5311,36.5407,36.5025,36.5121,28582.0
2024-03-25 14:45:00,38.3,38.32,38.29,38.3,29712.0,36.5121,36.5311,36.5025,36.5121,29712.0
2024-03-25 14:50:00,38.3,38.32,38.29,38.32,49819.0,36.5121,36.5311,36.5025,36.5311,49819.0
2024-03-25 14:55:00,38.32,38.32,38.31,38.32,22214.0,36.5311,36.5311,36.5216,36.5311,22214.0
2024-03-25 15:00:00,38.32,38.35,38.29,38.34,49984.0,36.5311,36.5597,36.5025,36.5502,49984.0
2024-03-25 15:05:00,38.34,38.35,38.3,38.32,50802.0,36.5502,36.5597,36.5121,36.5311,50802.0
2024-03-25 15:10:00,38.31,38.32,38.28,38.29,44525.0,36.5216,36.5311,36.493,36.5025,44525.0
2024-03-25 15:15:00,38.29,38.29,38.26,38.27,58106.0,36.5025,36.5025,36.4739,36.4835,58106.0
2024-03-25 15:20:00,38.27,38.31,38.26,38.28,57340.0,36.4835,36.5216,36.4739,36.493,57340.0
2024-03-25 15:25:00,38.28,38.29,38.26,38.28,61978.0,36.493,36.5025,36.4739,36.493,61978.0
2024-03-25 15:30:00,38.28,38.28,38.25,38.26,55104.0,36.493,36.493,36.4644,36.4739,55104.0
2024-03-25 15:35:00,38.26,38.27,38.24,38.27,66085.0,36.4739,36.4835,36.4549,36.4835,66085.0
2024-03-25 15:40:00,38.27,38.29,38.22,38.23,98000.0,36.4835,36.5025,36.4358,36.4453,98000.0
2024-03-25 15:45:00,38.22,38.22,38.18,38.21,122781.0,36.4358,36.4358,36.3977,36.4263,122781.0
2024-03-25 15:50:00,38.21,38.21,38.15,38.2,175014.0,36.4263,36.4263,36.3691,36.4167,175014.0
2024-03-25 15:55:00,38.21,38.24,38.14,38.22,355594.0,36.4263,36.4549,36.3595,36.4358,355594.0
2024-03-26 09:30:00,38.21,38.3,38.17,38.29,119039.0,36.4263,36.5121,36.3881,36.5025,119039.0
2024-03-26 09:35:00,38.3,38.35,38.15,38.16,64015.0,36.5121,36.5597,36.3691,36.3786,64015.0
2024-03-26 09:40:00,38.17,38.21,38.13,38.19,61029.0,36.3881,36.4263,36.35,36.4072,61029.0
2024-03-26 09:45:00,38.19,38.25,38.18,38.25,70297.0,36.4072,36.4644,36.3977,36.4644,70297.0
2024-03-26 09:50:00,38.25,38.28,38.19,38.21,57523.0,36.4644,36.493,36.4072,36.4263,57523.0
2024-03-26 09:55:00,38.22,38.28,38.16,38.16,26701.0,36.4358,36.493,36.3786,36.3786,26701.0
2024-03-26 10:00:00,38.17,38.17,38.09,38.11,25835.0,36.3881,36.3881,36.3119,36.3309,25835.0
2024-03-26 10:05:00,38.12,38.18,38.07,38.14,107013.0,36.3405,36.3977,36.2928,36.3595,107013.0
2024-03-26 10:10:00,38.14,38.16,38.11,38.14,28689.0,36.3595,36.3786,36.3309,36.3595,28689.0
2024-03-26 10:15:00,38.13,38.13,38.07,38.07,27623.0,36.35,36.35,36.2928,36.2928,27623.0
2024-03-26 10:20:00,38.07,38.12,38.05,38.11,31166.0,36.2928,36.3405,36.2737,36.3309,31166.0
2024-03-26 10:25:00,38.11,38.12,38.08,38.09,14449.0,36.3309,36.3405,36.3023,36.3119,14449.0
2024-03-26 10:30:00,38.09,38.12,38.06,38.1,31674.0,36.3119,36.3405,36.2833,36.3214,31674.0
2024-03-26 10:35:00,38.09,38.14,38.09,38.11,36233.0,36.3119,36.3595,36.3119,36.3309,36233.0
2024-03-26 10:40:00,38.11,38.17,38.1,38.14,22358.0,36.3309,36.3881,36.3214,36.3595,22358.0
2024-03-26 10:45:00,38.13,38.13,38.08,38.1,38634.0,36.35,36.35,36.3023,36.3214,38634.0
2024-03-26 10:50:00,38.09,38.11,38.07,38.11,22877.0,36.3119,36.3309,36.2928,36.3309,22877.0
2024-03-26 10:55:00,38.11,38.14,38.09,38.11,30204.0,36.3309,36.3595,36.3119,36.3309,30204.0
2024-03-26 11:00:00,38.12,38.13,38.09,38.09,35173.0,36.3405,36.35,36.3119,36.3119,35173.0
2024-03-26 11:05:00,38.09,38.09,38.05,38.08,28421.0,36.3119,36.3119,36.2737,36.3023,28421.0
2024-03-26 11:10:00,38.07,38.07,38.02,38.03,39394.0,36.2928,36.2928,36.2451,36.2547,39394.0
2024-03-26 11:15:00,38.02,38.05,38.01,38.02,25489.0,36.2451,36.2737,36.2356,36.2451,25489.0
2024-03-26 11:20:00,38.02,38.03,37.98,38.01,60610.0,36.2451,36.2547,36.207,36.2356,60610.0
2024-03-26 11:25:00,38.02,38.03,38.01,38.02,27325.0,36.2451,36.2547,36.2356,36.2451,27325.0
2024-03-26 11:30:00,38.02,38.04,37.99,38.01,38760.0,36.2451,36.2642,36.2165,36.2356,38760.0
2024-03-26 11:35:00,38.01,38.04,38.0,38.02,51131.0,36.2356,36.2642,36.2261,36.2451,51131.0
2024-03-26 11:40:00,38.03,38.08,38.03,38.08,21118.0,36.2547,36.3023,36.2547,36.3023,21118.0
2024-03-26 11:45:00,38.08,38.14,38.07,38.14,38407.0,36.3023,36.3595,36.2928,36.3595,38407.0
2024-03-26 11:50:00,38.14,38.15,38.1,38.1,30384.0,36.3595,36.3691,36.3214,36.3214,30384.0
2024-03-26 11:55:00,38.09,38.14,38.09,38.11,28355.0,36.3119,36.3595,36.3119,36.3309,28355.0
2024-03-26 12:00:00,38.1,38.1,38.03,38.07,53955.0,36.3214,36.3214,36.2547,36.2928,53955.0
2024-03-26 12:05:00,38.07,38.1,38.06,38.09,10162.0,36.2928,36.3214,36.2833,36.3119,10162.0
2024-03-26 12:10:00,38.09,38.09,38.05,38.08,23547.0,36.3119,36.3119,36.2737,36.3023,23547.0
2024-03-26 12:15:00,38.08,38.11,38.08,38.1,18159.0,36.3023,36.3309,36.3023,36.3214,18159.0
2024-03-26 12:20:00,38.11,38.12,38.09,38.11,44084.0,36.3309,36.3405,36.3119,36.3309,44084.0
2024-03-26 12:25:00,38.11,38.14,38.1,38.12,24355.0,36.3309,36.3595,36.3214,36.3405,24355.0
2024-03-26 12:30:00,38.13,38.13,38.12,38.13,17461.0,36.35,36.35,36.3405,36.35,17461.0
2024-03-26 12:35:00,38.13,38.14,38.11,38.14,23480.0,36.35,36.3595,36.3309,36.3595,23480.0
2024-03-26 12:40:00,38.14,38.17,38.13,38.14,25007.0,36.3595,36.3881,36.35,36.3595,25007.0
2024-03-26 12:45:00,38.14,38.15,38.14,38.15,9572.0,36.3595,36.3691,36.3595,36.3691,9572.0
2024-03-26 12:50:00,38.15,38.19,38.13,38.18,48880.0,36.3691,36.4072,36.35,36.3977,48880.0
2024-03-26 12:55:00,38.18,38.2,38.13,38.14,80805.0,36.3977,36.4167,36.35,36.3595,80805.0
2024-03-26 13:00:00,38.13,38.2,38.12,38.16,33009.0,36.35,36.4167,36.3405,36.3786,33009.0
2024-03-26 13:05:00,38.16,38.17,38.12,38.14,23454.0,36.3786,36.3881,36.3405,36.3595,23454.0
2024-03-26 13:10:00,38.14,38.16,38.13,38.16,9393.0,36.3595,36.3786,36.35,36.3786,9393.0
2024-03-26 13:15:00,38.16,38.19,38.15,38.16,395087.0,36.3786,36.4072,36.3691,36.3786,395087.0
2024-03-26 13:20:00,38.16,38.19,38.14,38.19,23219.0,36.3786,36.4072,36.3595,36.4072,23219.0
2024-03-26 13:25:00,38.19,38.21,38.18,38.19,18840.0,36.4072,36.4263,36.3977,36.4072,18840.0
2024-03-26 13:30:00,38.2,38.21,38.19,38.21,18406.0,36.4167,36.4263,36.4072,36.4263,18406.0
2024-03-26 13:35:00,38.21,38.25,38.21,38.24,56051.0,36.4263,36.4644,36.4263,36.4549,56051.0
2024-03-26 13:40:00,38.25,38.25,38.17,38.18,27916.0,36.4644,36.4644,36.3881,36.3977,27916.0
2024-03-26 13:45:00,38.18,38.2,38.17,38.18,14829.0,36.3977,36.4167,36.3881,36.3977,14829.0
2024-03-26 13:50:00,38.18,38.2,38.17,38.17,20084.0,36.3977,36.4167,36.3881,36.3881,20084.0
2024-03-26 13:55:00,38.18,38.19,38.17,38.19,16428.0,36.3977,36.4072,36.3881,36.4072,16428.0
2024-03-26 14:00:00,38.19,38.2,38.18,38.19,18105.0,36.4072,36.4167,36.3977,36.4072,18105.0
2024-03-26 14:05:00,38.2,38.2,38.16,38.16,48583.0,36.4167,36.4167,36.3786,36.3786,48583.0
2024-03-26 14:10:00,38.16,38.17,38.15,38.15,21208.0,36.3786,36.3881,36.3691,36.3691,21208.0
2024-03-26 14:15:00,38.15,38.19,38.15,38.17,34654.0,36.3691,36.4072,36.3691,36.3881,34654.0
2024-03-26 14:20:00,38.17,38.18,38.15,38.16,21880.0,36.3881,36.3977,36.3691,36.3786,21880.0
2024-03-26 14:25:00,38.17,38.18,38.16,38.16,22202.0,36.3881,36.3977,36.3786,36.3786,22202.0
2024-03-26 14:30:00,38.16,38.18,38.15,38.18,26208.0,36.3786,36.3977,36.3691,36.3977,26208.0
2024-03-26 14:35:00,38.18,38.18,38.16,38.16,22200.0,36.3977,36.3977,36.3786,36.3786,22200.0
2024-03-26 14:40:00,38.16,38.17,38.14,38.15,33220.0,36.3786,36.3881,36.3595,36.3691,33220.0
2024-03-26 14:45:00,38.15,38.15,38.12,38.13,19136.0,36.3691,36.3691,36.3405,36.35,19136.0
2024-03-26 14:50:00,38.14,38.14,38.1,38.12,26017.0,36.3595,36.3595,36.3214,36.3405,26017.0
2024-03-26 14:55:00,38.12,38.13,38.11,38.12,25184.0,36.3405,36.35,36.3309,36.3405,25184.0
2024-03-26 15:00:00,38.12,38.13,38.11,38.13,23472.0,36.3405,36.35,36.3309,36.35,23472.0
2024-03-26 15:05:00,38.13,38.14,38.12,38.14,31882.0,36.35,36.3595,36.3405,36.3595,31882.0
2024-03-26 15:10:00,38.14,38.19,38.13,38.19,46148.0,36.3595,36.4072,36.35,36.4072,46148.0
2024-03-26 15:15:00,38.2,38.2,38.16,38.19,35888.0,36.4167,36.4167,36.3786,36.4072,35888.0
2024-03-26 15:20:00,38.19,38.19,38.16,38.19,33770.0,36.4072,36.4072,36.3786,36.4072,33770.0
2024-03-26 15:25:00,38.19,38.2,38.13,38.16,58508.0,36.4072,36.4167,36.35,36.3786,58508.0
2024-03-26 15:30:00,38.17,38.19,38.16,38.18,44515.0,36.3881,36.4072,36.3786,36.3977,44515.0
2024-03-26 15:35:00,38.18,38.18,38.14,38.17,30970.0,36.3977,36.3977,36.3595,36.3881,30970.0
2024-03-26 15:40:00,38.16,38.18,38.15,38.16,54353.0,36.3786,36.3977,36.3691,36.3786,54353.0
2024-03-26 15:45:00,38.16,38.16,38.1,38.11,54068.0,36.3786,36.3786,36.3214,36.3309,54068.0
2024-03-26 15:50:00,38.11,38.15,38.09,38.14,226186.0,36.3309,36.3691,36.3119,36.3595,226186.0
2024-03-26 15:55:00,38.14,38.15,38.08,38.08,574701.0,36.3595,36.3691,36.3023,36.3023,574701.0
2024-03-27 09:30:00,38.19,38.38,38.05,38.37,143715.0,36.4072,36.5883,36.2737,36.5788,143715.0
2024-03-27 09:35:00,38.36,38.47,38.36,38.38,39936.0,36.5693,36.6741,36.5693,36.5883,39936.0
2024-03-27 09:40:00,38.38,38.41,38.31,38.33,46408.0,36.5883,36.6169,36.5216,36.5407,46408.0
2024-03-27 09:45:00,38.34,38.35,38.22,38.25,34716.0,36.5502,36.5597,36.4358,36.4644,34716.0
2024-03-27 09:50:00,38.25,38.26,38.21,38.24,29548.0,36.4644,36.4739,36.4263,36.4549,29548.0
2024-03-27 09:55:00,38.23,38.32,38.23,38.25,26871.0,36.4453,36.5311,36.4453,36.4644,26871.0
2024-03-27 10:00:00,38.25,38.34,38.18,38.33,157321.0,36.4644,36.5502,36.3977,36.5407,157321.0
2024-03-27 10:05:00,38.32,38.38,38.27,38.34,47725.0,36.5311,36.5883,36.4835,36.5502,47725.0
2024-03-27 10:10:00,38.34,38.44,38.3,38.41,68342.0,36.5502,36.6455,36.5121,36.6169,68342.0
2024-03-27 10:15:00,38.42,38.42,38.33,38.36,28749.0,36.6265,36.6265,36.5407,36.5693,28749.0
2024-03-27 10:20:00,38.34,38.37,38.3,38.36,30892.0,36.5502,36.5788,36.5121,36.5693,30892.0
2024-03-27 10:25:00,38.37,38.39,38.33,38.34,22388.0,36.5788,36.5979,36.5407,36.5502,22388.0
2024-03-27 10:30:00,38.34,38.4,38.32,38.34,23357.0,36.5502,36.6074,36.5311,36.5502,23357.0
2024-03-27 10:35:00,38.35,38.38,38.33,38.34,10854.0,36.5597,36.5883,36.5407,36.5502,10854.0
2024-03-27 10:40:00,38.33,38.43,38.32,38.36,58899.0,36.5407,36.636,36.5311,36.5693,58899.0
2024-03-27 10:45:00,38.36,38.37,38.33,38.34,33107.0,36.5693,36.5788,36.5407,36.5502,33107.0
2024-03-27 10:50:00,38.34,38.34,38.31,38.31,29068.0,36.5502,36.5502,36.5216,36.5216,29068.0
2024-03-27 10:55:00,38.32,38.35,38.3,38.32,33147.0,36.5311,36.5597,36.5121,36.5311,33147.0
2024-03-27 11:00:00,38.32,38.4,38.31,38.39,37106.0,36.5311,36.6074,36.5216,36.5979,37106.0
2024-03-27 11:05:00,38.38,38.38,38.34,38.34,27282.0,36.5883,36.5883,36.5502,36.5502,27282.0
2024-03-27 11:10:00,38.34,38.39,38.33,38.39,22697.0,36.5502,36.5979,36.5407,36.5979,22697.0
2024-03-27 11:15:00,38.38,38.4,38.36,38.36,27125.0,36.5883,36.6074,36.5693,36.5693,27125.0
2024-03-27 11:20:00,38.36,38.4,38.36,38.38,17205.0,36.5693,36.6074,36.5693,36.5883,17205.0
2024-03-27 11:25:00,38.38,38.41,38.37,38.38,16773.0,36.5883,36.6169,36.5788,36.5883,16773.0
2024-03-27 11:30:00,38.37,38.39,38.37,38.39,31358.0,36.5788,36.5979,36.5788,36.5979,31358.0
2024-03-27 11:35:00,38.39,38.41,38.36,38.37,13058.0,36.5979,36.6169,36.5693,36.5788,13058.0
2024-03-27 11:40:00,38.37,38.4,38.36,38.37,19832.0,36.5788,36.6074,36.5693,36.5788,19832.0
2024-03-27 11:45:00,38.37,38.38,38.35,38.37,22228.0,36.5788,36.5883,36.5597,36.5788,22228.0
2024-03-27 11:50:00,38.37,38.38,38.3,38.3,20379.0,36.5788,36.5883,36.5121,36.5121,20379.0
2024-03-27 11:55:00,38.31,38.34,38.3,38.34,20371.0,36.5216,36.5502,36.5121,36.5502,20371.0
2024-03-27 12:00:00,38.34,38.35,38.3,38.33,32531.0,36.5502,36.5597,36.5121,36.5407,32531.0
2024-03-27 12:05:00,38.33,38.34,38.31,38.34,31574.0,36.5407,36.5502,36.5216,36.5502,31574.0
2024-03-27 12:10:00,38.34,38.4,38.34,38.39,45872.0,36.5502,36.6074,36.5502,36.5979,45872.0
2024-03-27 12:15:00,38.4,38.4,38.37,38.38,30248.0,36.6074,36.6074,36.5788,36.5883,30248.0
2024-03-27 12:20:00,38.38,38.4,38.37,38.38,34952.0,36.5883,36.6074,36.5788,36.5883,34952.0
2024-03-27 12:25:00,38.38,38.4,38.36,38.37,28884.0,36.5883,36.6074,36.5693,36.5788,28884.0
2024-03-27 12:30:00,38.38,38.42,38.37,38.4,148895.0,36.5883,36.6265,36.5788,36.6074,148895.0
2024-03-27 12:35:00,38.39,38.4,38.36,38.36,27986.0,36.5979,36.6074,36.5693,36.5693,27986.0
2024-03-27 12:40:00,38.37,38.38,38.34,38.34,40149.0,36.5788,36.5883,36.5502,36.5502,40149.0
2024-03-27 12:45:00,38.34,38.39,38.34,38.38,22623.0,36.5502,36.5979,36.5502,36.5883,22623.0
2024-03-27 12:50:00,38.38,38.38,38.36,38.37,18489.0,36.5883,36.5883,36.5693,36.5788,18489.0
2024-03-27 12:55:00,38.37,38.37,38.36,38.36,14789.0,36.5788,36.5788,36.5693,36.5693,14789.0
2024-03-27 13:00:00,38.37,38.38,38.35,38.36,32455.0,36.5788,36.5883,36.5597,36.5693,32455.0
2024-03-27 13:05:00,38.35,38.38,38.31,38.34,181178.0,36.5597,36.5883,36.5216,36.5502,181178.0
2024-03-27 13:10:00,38.33,38.35,38.32,38.32,26234.0,36.5407,36.5597,36.5311,36.5311,26234.0
2024-03-27 13:15:00,38.33,38.37,38.31,38.37,31829.0,36.5407,36.5788,36.5216,36.5788,31829.0
2024-03-27 13:20:00,38.37,38.4,38.36,38.39,244343.0,36.5788,36.6074,36.5693,36.5979,244343.0
2024-03-27 13:25:00,38.39,38.4,38.37,38.38,18047.0,36.5979,36.6074,36.5788,36.5883,18047.0
2024-03-27 13:30:00,38.38,38.38,38.33,38.33,8281.0,36.5883,36.5883,36.5407,36.5407,8281.0
2024-03-27 13:35:00,38.34,38.36,38.33,38.34,16011.0,36.5502,36.5693,36.5407,36.5502,16011.0
2024-03-27 13:40:00,38.34,38.35,38.33,38.34,23047.0,36.5502,36.5597,36.5407,36.5502,23047.0
2024-03-27 13:45:00,38.34,38.35,38.3,38.32,84243.0,36.5502,36.5597,36.5121,36.5311,84243.0
2024-03-27 13:50:00,38.32,38.32,38.29,38.29,21524.0,36.5311,36.5311,36.5025,36.5025,21524.0
2024-03-27 13:55:00,38.29,38.29,38.27,38.27,17629.0,36.5025,36.5025,36.4835,36.4835,17629.0
2024-03-27 14:00:00,38.27,38.29,38.27,38.29,14705.0,36.4835,36.5025,36.4835,36.5025,14705.0
2024-03-27 14:05:00,38.29,38.36,38.28,38.36,44271.0,36.5025,36.5693,36.493,36.5693,44271.0
2024-03-27 14:10:00,38.35,38.35,38.32,38.33,12644.0,36.5597,36.5597,36.5311,36.5407,12644.0
2024-03-27 14:15:00,38.33,38.36,38.31,38.34,24642.0,36.5407,36.5693,36.5216,36.5502,24642.0
2024-03-27 14:20:00,38.34,38.35,38.33,38.33,10491.0,36.5502,36.5597,36.5407,36.5407,10491.0
2024-03-27 14:25:00,38.33,38.38,38.32,38.37,30322.0,36.5407,36.5883,36.5311,36.5788,30322.0
2024-03-27 14:30:00,38.36,38.39,38.35,38.37,26649.0,36.5693,36.5979,36.5597,36.5788,26649.0
2024-03-27 14:35:00,38.38,38.38,38.37,38.38,10036.0,36.5883,36.5883,36.5788,36.5883,10036.0
2024-03-27 14:40:00,38.38,38.39,38.35,38.38,36939.0,36.5883,36.5979,36.5597,36.5883,36939.0
2024-03-27 14:45:00,38.38,38.4,38.37,38.39,20294.0,36.5883,36.6074,36.5788,36.5979,20294.0
2024-03-27 14:50:00,38.39,38.4,38.37,38.38,10394.0,36.5979,36.6074,36.5788,36.5883,10394.0
2024-03-27 14:55:00,38.38,38.39,38.36,38.37,30306.0,36.5883,36.5979,36.5693,36.5788,30306.0
2024-03-27 15:00:00,38.37,38.38,38.35,38.37,32418.0,36.5788,36.5883,36.5597,36.5788,32418.0
2024-03-27 15:05:00,38.37,38.37,38.33,38.34,24588.0,36.5788,36.5788,36.5407,36.5502,24588.0
2024-03-27 15:10:00,38.33,38.35,38.31,38.33,28046.0,36.5407,36.5597,36.5216,36.5407,28046.0
2024-03-27 15:15:00,38.34,38.35,38.31,38.34,36650.0,36.5502,36.5597,36.5216,36.5502,36650.0
2024-03-27 15:20:00,38.35,38.35,38.33,38.34,27718.0,36.5597,36.5597,36.5407,36.5502,27718.0
2024-03-27 15:25:00,38.34,38.36,38.32,38.34,55564.0,36.5502,36.5693,36.5311,36.5502,55564.0
2024-03-27 15:30:00,38.35,38.39,38.34,38.37,44021.0,36.5597,36.5979,36.5502,36.5788,44021.0
2024-03-27 15:35:00,38.37,38.39,38.36,38.39,44865.0,36.5788,36.5979,36.5693,36.5979,44865.0
2024-03-27 15:40:00,38.38,38.39,38.34,38.38,137735.0,36.5883,36.5979,36.5502,36.5883,137735.0
2024-03-27 15:45:00,38.38,38.38,38.34,38.37,137150.0,36.5883,36.5883,36.5502,36.5788,137150.0
2024-03-27 15:50:00,38.38,38.48,38.37,38.46,154348.0,36.5883,36.6837,36.5788,36.6646,154348.0
2024-03-27 15:55:00,38.47,38.57,38.46,38.57,324391.0,36.6741,36.7695,36.6646,36.7695,324391.0
2024-03-28 09:30:00,38.73,38.8,38.63,38.73,72682.0,36.922,36.9887,36.8267,36.922,72682.0
2024-03-28 09:35:00,38.72,38.75,38.61,38.65,38348.0,36.9125,36.9411,36.8076,36.8457,38348.0
2024-03-28 09:40:00,38.65,38.66,38.51,38.52,15908.0,36.8457,36.8553,36.7123,36.7218,15908.0
2024-03-28 09:45:00,38.53,38.62,38.51,38.59,58895.0,36.7313,36.8171,36.7123,36.7885,58895.0
2024-03-28 09:50:00,38.59,38.65,38.53,38.58,368714.0,36.7885,36.8457,36.7313,36.779,368714.0
2024-03-28 09:55:00,38.57,38.65,38.57,38.61,68765.0,36.7695,36.8457,36.7695,36.8076,68765.0
2024-03-28 10:00:00,38.61,38.64,38.58,38.59,29917.0,36.8076,36.8362,36.779,36.7885,29917.0
2024-03-28 10:05:00,38.59,38.63,38.59,38.59,28965.0,36.7885,36.8267,36.7885,36.7885,28965.0
2024-03-28 10:10:00,38.6,38.62,38.58,38.61,27128.0,36.7981,36.8171,36.779,36.8076,27128.0
2024-03-28 10:15:00,38.61,38.62,38.57,38.57,22470.0,36.8076,36.8171,36.7695,36.7695,22470.0
2024-03-28 10:20:00,38.57,38.62,38.56,38.61,20673.0,36.7695,36.8171,36.7599,36.8076,20673.0
2024-03-28 10:25:00,38.62,38.7,38.6,38.69,22424.0,36.8171,36.8934,36.7981,36.8839,22424.0
2024-03-28 10:30:00,38.7,38.72,38.66,38.69,16754.0,36.8934,36.9125,36.8553,36.8839,16754.0
2024-03-28 10:35:00,38.69,38.7,38.66,38.7,17005.0,36.8839,36.8934,36.8553,36.8934,17005.0
2024-03-28 10:40:00,38.69,38.76,38.69,38.76,53771.0,36.8839,36.9506,36.8839,36.9506,53771.0
2024-03-28 10:45:00,38.76,38.78,38.7,38.72,44701.0,36.9506,36.9697,36.8934,36.9125,44701.0
2024-03-28 10:50:00,38.72,38.78,38.72,38.74,20776.0,36.9125,36.9697,36.9125,36.9315,20776.0
2024-03-28 10:55:00,38.74,38.75,38.73,38.73,13677.0,36.9315,36.9411,36.922,36.922,13677.0
2024-03-28 11:00:00,38.72,38.72,38.68,38.7,29573.0,36.9125,36.9125,36.8743,36.8934,29573.0
2024-03-28 11:05:00,38.7,38.75,38.69,38.75,53469.0,36.8934,36.9411,36.8839,36.9411,53469.0
2024-03-28 11:10:00,38.75,38.78,38.71,38.73,67189.0,36.9411,36.9697,36.9029,36.922,67189.0
2024-03-28 11:15:00,38.73,38.77,38.72,38.75,31317.0,36.922,36.9601,36.9125,36.9411,31317.0
2024-03-28 11:20:00,38.76,38.77,38.74,38.76,24592.0,36.9506,36.9601,36.9315,36.9506,24592.0
2024-03-28 11:25:00,38.76,38.8,38.75,38.78,21327.0,36.9506,36.9887,36.9411,36.9697,21327.0
2024-03-28 11:30:00,38.77,38.78,38.75,38.77,20266.0,36.9601,36.9697,36.9411,36.9601,20266.0
2024-03-28 11:35:00,38.76,38.81,38.75,38.8,36786.0,36.9506,36.9983,36.9411,36.9887,36786.0
2024-03-28 11:40:00,38.81,38.82,38.78,38.81,21933.0,36.9983,37.0078,36.9697,36.9983,21933.0
2024-03-28 11:45:00,38.82,38.84,38.8,38.83,16271.0,37.0078,37.0269,36.9887,37.0173,16271.0
2024-03-28 11:50:00,38.83,38.88,38.82,38.84,50257.0,37.0173,37.065,37.0078,37.0269,50257.0
2024-03-28 11:55:00,38.84,38.87,38.83,38.86,18343.0,37.0269,37.0554,37.0173,37.0459,18343.0
2024-03-28 12:00:00,38.85,38.86,38.83,38.84,14755.0,37.0364,37.0459,37.0173,37.0269,14755.0
2024-03-28 12:05:00,38.84,38.84,38.82,38.83,17138.0,37.0269,37.0269,37.0078,37.0173,17138.0
2024-03-28 12:10:00,38.83,38.85,38.82,38.84,19304.0,37.0173,37.0364,37.0078,37.0269,19304.0
2024-03-28 12:15:00,38.83,38.86,38.82,38.83,36495.0,37.0173,37.0459,37.0078,37.0173,36495.0
2024-03-28 12:20:00,38.84,38.89,38.83,38.89,54707.0,37.0269,37.0745,37.0173,37.0745,54707.0
2024-03-28 12:25:00,38.89,38.91,38.87,38.88,15828.0,37.0745,37.0936,37.0554,37.065,15828.0
2024-03-28 12:30:00,38.88,38.9,38.86,38.87,29325.0,37.065,37.084,37.0459,37.0554,29325.0
2024-03-28 12:35:00,38.88,38.91,38.87,38.9,30021.0,37.065,37.0936,37.0554,37.084,30021.0
2024-03-28 12:40:00,38.9,38.93,38.89,38.93,16928.0,37.084,37.1126,37.0745,37.1126,16928.0
2024-03-28 12:45:00,38.92,38.93,38.88,38.91,137976.0,37.1031,37.1126,37.065,37.0936,137976.0
2024-03-28 12:50:00,38.91,38.92,38.88,38.91,31440.0,37.0936,37.1031,37.065,37.0936,31440.0
2024-03-28 12:55:00,38.91,38.91,38.9,38.91,12716.0,37.0936,37.0936,37.084,37.0936,12716.0
2024-03-28 13:00:00,38.91,38.96,38.9,38.95,69982.0,37.0936,37.1412,37.084,37.1317,69982.0
2024-03-28 13:05:00,38.95,38.97,38.94,38.97,25525.0,37.1317,37.1508,37.1222,37.1508,25525.0
2024-03-28 13:10:00,38.96,38.99,38.96,38.98,38868.0,37.1412,37.1698,37.1412,37.1603,38868.0
2024-03-28 13:15:00,38.98,38.98,38.94,38.95,22605.0,37.1603,37.1603,37.1222,37.1317,22605.0
2024-03-28 13:20:00,38.95,38.97,38.93,38.95,59902.0,37.1317,37.1508,37.1126,37.1317,59902.0
2024-03-28 13:25:00,38.94,38.96,38.92,38.94,16924.0,37.1222,37.1412,37.1031,37.1222,16924.0
2024-03-28 13:30:00,38.93,38.95,38.92,38.93,19630.0,37.1126,37.1317,37.1031,37.1126,19630.0
2024-03-28 13:35:00,38.92,38.93,38.91,38.91,14403.0,37.1031,37.1126,37.0936,37.0936,14403.0
2024-03-28 13:40:00,38.92,38.97,38.92,38.97,22845.0,37.1031,37.1508,37.1031,37.1508,22845.0
2024-03-28 13:45:00,38.97,38.98,38.94,38.95,44818.0,37.1508,37.1603,37.1222,37.1317,44818.0
2024-03-28 13:50:00,38.95,38.97,38.94,38.97,14899.0,37.1317,37.1508,37.1222,37.1508,14899.0
2024-03-28 13:55:00,38.96,38.99,38.96,38.98,23887.0,37.1412,37.1698,37.1412,37.1603,23887.0
2024-03-28 14:00:00,38.97,38.99,38.96,38.98,28886.0,37.1508,37.1698,37.1412,37.1603,28886.0
2024-03-28 14:05:00,38.98,38.99,38.97,38.97,25544.0,37.1603,37.1698,37.1508,37.1508,25544.0
2024-03-28 14:10:00,38.98,39.0,38.97,38.98,30224.0,37.1603,37.1794,37.1508,37.1603,30224.0
2024-03-28 14:15:00,38.98,38.98,38.95,38.96,22262.0,37.1603,37.1603,37.1317,37.1412,22262.0
2024-03-28 14:20:00,38.96,38.96,38.94,38.95,26241.0,37.1412,37.1412,37.1222,37.1317,26241.0
2024-03-28 14:25:00,38.96,38.98,38.95,38.98,20193.0,37.1412,37.1603,37.1317,37.1603,20193.0
2024-03-28 14:30:00,38.97,38.98,38.93,38.93,20795.0,37.1508,37.1603,37.1126,37.1126,20795.0
2024-03-28 14:35:00,38.94,38.95,38.93,38.95,23867.0,37.1222,37.1317,37.1126,37.1317,23867.0
2024-03-28 14:40:00,38.95,38.95,38.91,38.94,37264.0,37.1317,37.1317,37.0936,37.1222,37264.0
2024-03-28 14:45:00,38.94,38.95,38.93,38.94,25274.0,37.1222,37.1317,37.1126,37.1222,25274.0
2024-03-28 14:50:00,38.94,38.95,38.92,38.95,25048.0,37.1222,37.1317,37.1031,37.1317,25048.0
2024-03-28 14:55:00,38.94,38.95,38.92,38.94,27543.0,37.1222,37.1317,37.1031,37.1222,27543.0
2024-03-28 15:00:00,38.94,38.96,38.92,38.92,32961.0,37.1222,37.1412,37.1031,37.1031,32961.0
2024-03-28 15:05:00,38.93,38.94,38.92,38.94,25403.0,37.1126,37.1222,37.1031,37.1222,25403.0
2024-03-28 15:10:00,38.94,38.97,38.93,38.97,29232.0,37.1222,37.1508,37.1126,37.1508,29232.0
2024-03-28 15:15:00,38.97,39.0,38.95,38.98,77167.0,37.1508,37.1794,37.1317,37.1603,77167.0
2024-03-28 15:20:00,38.98,39.0,38.98,39.0,45207.0,37.1603,37.1794,37.1603,37.1794,45207.0
2024-03-28 15:25:00,39.0,39.06,38.99,39.05,102540.0,37.1794,37.2366,37.1698,37.227,102540.0
2024-03-28 15:30:00,39.05,39.09,39.04,39.05,100451.0,37.227,37.2652,37.2175,37.227,100451.0
2024-03-28 15:35:00,39.05,39.06,39.0,39.0,65821.0,37.227,37.2366,37.1794,37.1794,65821.0
2024-03-28 15:40:00,39.01,39.03,39.0,39.02,74043.0,37.1889,37.208,37.1794,37.1984,74043.0
2024-03-28 15:45:00,39.02,39.05,39.0,39.04,108866.0,37.1984,37.227,37.1794,37.2175,108866.0
2024-03-28 15:50:00,39.04,39.05,39.0,39.05,180780.0,37.2175,37.227,37.1794,37.227,180780.0
2024-03-28 15:55:00,39.05,39.06,38.95,38.96,615378.0,37.227,37.2366,37.1317,37.1412,615378.0
2024-04-01 09:30:00,38.96,38.99,38.72,38.73,71222.0,37.1412,37.1698,36.9125,36.922,71222.0
2024-04-01 09:35:00,38.71,38.71,38.57,38.64,37221.0,36.9029,36.9029,36.7695,36.8362,37221.0
2024-04-01 09:40:00,38.64,38.82,38.61,38.79,46795.0,36.8362,37.0078,36.8076,36.9792,46795.0
2024-04-01 09:45:00,38.8,38.8,38.66,38.66,46012.0,36.9887,36.9887,36.8553,36.8553,46012.0
2024-04-01 09:50:00,38.66,38.71,38.62,38.66,36502.0,36.8553,36.9029,36.8171,36.8553,36502.0
2024-04-01 09:55:00,38.66,38.7,38.65,38.68,55173.0,36.8553,36.8934,36.8457,36.8743,55173.0
2024-04-01 10:00:00,38.68,38.76,38.63,38.75,76745.0,36.8743,36.9506,36.8267,36.9411,76745.0
2024-04-01 10:05:00,38.75,38.77,38.7,38.73,129962.0,36.9411,36.9601,36.8934,36.922,129962.0
2024-04-01 10:10:00,38.73,38.76,38.71,38.76,43233.0,36.922,36.9506,36.9029,36.9506,43233.0
2024-04-01 10:15:00,38.76,38.76,38.7,38.72,37897.0,36.9506,36.9506,36.8934,36.9125,37897.0
2024-04-01 10:20:00,38.73,38.75,38.67,38.68,82137.0,36.922,36.9411,36.8648,36.8743,82137.0
2024-04-01 10:25:00,38.69,38.71,38.61,38.63,33096.0,36.8839,36.9029,36.8076,36.8267,33096.0
2024-04-01 10:30:00,38.63,38.68,38.62,38.66,38362.0,36.8267,36.8743,36.8171,36.8553,38362.0
2024-04-01 10:35:00,38.66,38.71,38.65,38.71,42151.0,36.8553,36.9029,36.8457,36.9029,42151.0
2024-04-01 10:40:00,38.72,38.76,38.68,38.75,33080.0,36.9125,36.9506,36.8743,36.9411,33080.0
2024-04-01 10:45:00,38.74,38.75,38.7,38.75,28989.0,36.9315,36.9411,36.8934,36.9411,28989.0
2024-04-01 10:50:00,38.75,38.76,38.7,38.71,40327.0,36.9411,36.9506,36.8934,36.9029,40327.0
2024-04-01 10:55:00,38.72,38.73,38.68,38.69,37708.0,36.9125,36.922,36.8743,36.8839,37708.0
2024-04-01 11:00:00,38.69,38.7,38.64,38.65,40832.0,36.8839,36.8934,36.8362,36.8457,40832.0
2024-04-01 11:05:00,38.65,38.68,38.64,38.65,35770.0,36.8457,36.8743,36.8362,36.8457,35770.0
2024-04-01 11:10:00,38.66,38.67,38.64,38.66,35204.0,36.8553,36.8648,36.8362,36.8553,35204.0
2024-04-01 11:15:00,38.67,38.74,38.67,38.72,41211.0,36.8648,36.9315,36.8648,36.9125,41211.0
2024-04-01 11:20:00,38.71,38.73,38.68,38.71,51589.0,36.9029,36.922,36.8743,36.9029,51589.0
2024-04-01 11:25:00,38.71,38.72,38.68,38.7,38427.0,36.9029,36.9125,36.8743,36.8934,38427.0
2024-04-01 11:30:00,38.7,38.72,38.68,38.7,22765.0,36.8934,36.9125,36.8743,36.8934,22765.0
2024-04-01 11:35:00,38.7,38.73,38.68,38.72,33400.0,36.8934,36.922,36.8743,36.9125,33400.0
2024-04-01 11:40:00,38.73,38.76,38.72,38.75,17865.0,36.922,36.9506,36.9125,36.9411,17865.0
2024-04-01 11:45:00,38.75,38.82,38.75,38.8,40121.0,36.9411,37.0078,36.9411,36.9887,40121.0
2024-04-01 11:50:00,38.81,38.82,38.79,38.82,25974.0,36.9983,37.0078,36.9792,37.0078,25974.0
2024-04-01 11:55:00,38.83,38.83,38.79,38.79,28315.0,37.0173,37.0173,36.9792,36.9792,28315.0
2024-04-01 12:00:00,38.79,38.81,38.77,38.8,31356.0,36.9792,36.9983,36.9601,36.9887,31356.0
2024-04-01 12:05:00,38.79,38.83,38.78,38.82,60209.0,36.9792,37.0173,36.9697,37.0078,60209.0
2024-04-01 12:10:00,38.82,38.83,38.8,38.8,30083.0,37.0078,37.0173,36.9887,36.9887,30083.0
2024-04-01 12:15:00,38.8,38.84,38.8,38.81,23484.0,36.9887,37.0269,36.9887,36.9983,23484.0
2024-04-01 12:20:00,38.81,38.83,38.8,38.82,22230.0,36.9983,37.0173,36.9887,37.0078,22230.0
2024-04-01 12:25:00,38.83,38.84,38.82,38.83,22085.0,37.0173,37.0269,37.0078,37.0173,22085.0
2024-04-01 12:30:00,38.82,38.84,38.82,38.82,19884.0,37.0078,37.0269,37.0078,37.0078,19884.0
2024-04-01 12:35:00,38.83,38.84,38.8,38.82,29984.0,37.0173,37.0269,36.9887,37.0078,29984.0
2024-04-01 12:40:00,38.81,38.81,38.77,38.77,55388.0,36.9983,36.9983,36.9601,36.9601,55388.0
2024-04-01 12:45:00,38.77,38.78,38.74,38.77,27447.0,36.9601,36.9697,36.9315,36.9601,27447.0
2024-04-01 12:50:00,38.76,38.77,38.73,38.76,39188.0,36.9506,36.9601,36.922,36.9506,39188.0
2024-04-01 12:55:00,38.76,38.77,38.73,38.75,41654.0,36.9506,36.9601,36.922,36.9411,41654.0
2024-04-01 13:00:00,38.75,38.75,38.71,38.73,25575.0,36.9411,36.9411,36.9029,36.922,25575.0
2024-04-01 13:05:00,38.73,38.74,38.71,38.73,20844.0,36.922,36.9315,36.9029,36.922,20844.0
2024-04-01 13:10:00,38.72,38.75,38.7,38.71,27714.0,36.9125,36.9411,36.8934,36.9029,27714.0
2024-04-01 13:15:00,38.7,38.7,38.67,38.68,36057.0,36.8934,36.8934,36.8648,36.8743,36057.0
2024-04-01 13:20:00,38.67,38.69,38.63,38.63,29773.0,36.8648,36.8839,36.8267,36.8267,29773.0
2024-04-01 13:25:00,38.63,38.73,38.62,38.71,50448.0,36.8267,36.922,36.8171,36.9029,50448.0
2024-04-01 13:30:00,38.71,38.73,38.69,38.73,50466.0,36.9029,36.922,36.8839,36.922,50466.0
2024-04-01 13:35:00,38.73,38.75,38.7,38.73,28737.0,36.922,36.9411,36.8934,36.922,28737.0
2024-04-01 13:40:00,38.73,38.75,38.72,38.73,21546.0,36.922,36.9411,36.9125,36.922,21546.0
2024-04-01 13:45:00,38.73,38.75,38.73,38.75,27427.0,36.922,36.9411,36.922,36.9411,27427.0
2024-04-01 13:50:00,38.74,38.75,38.73,38.73,41298.0,36.9315,36.9411,36.922,36.922,41298.0
2024-04-01 13:55:00,38.73,38.74,38.71,38.71,19859.0,36.922,36.9315,36.9029,36.9029,19859.0
2024-04-01 14:00:00,38.71,38.72,38.69,38.69,24476.0,36.9029,36.9125,36.8839,36.8839,24476.0
2024-04-01 14:05:00,38.69,38.71,38.68,38.69,37931.0,36.8839,36.9029,36.8743,36.8839,37931.0
2024-04-01 14:10:00,38.69,38.71,38.68,38.7,43955.0,36.8839,36.9029,36.8743,36.8934,43955.0
2024-04-01 14:15:00,38.69,38.71,38.68,38.69,25600.0,36.8839,36.9029,36.8743,36.8839,25600.0
2024-04-01 14:20:00,38.68,38.72,38.68,38.7,22925.0,36.8743,36.9125,36.8743,36.8934,22925.0
2024-04-01 14:25:00,38.7,38.7,38.68,38.7,46061.0,36.8934,36.8934,36.8743,36.8934,46061.0
2024-04-01 14:30:00,38.7,38.7,38.69,38.7,16897.0,36.8934,36.8934,36.8839,36.8934,16897.0
2024-04-01 14:35:00,38.7,38.74,38.69,38.74,46516.0,36.8934,36.9315,36.8839,36.9315,46516.0
2024-04-01 14:40:00,38.73,38.76,38.72,38.75,30048.0,36.922,36.9506,36.9125,36.9411,30048.0
2024-04-01 14:45:00,38.75,38.76,38.74,38.76,35781.0,36.9411,36.9506,36.9315,36.9506,35781.0
2024-04-01 14:50:00,38.76,38.77,38.75,38.75,27964.0,36.9506,36.9601,36.9411,36.9411,27964.0
2024-04-01 14:55:00,38.76,38.78,38.75,38.77,37079.0,36.9506,36.9697,36.9411,36.9601,37079.0
2024-04-01 15:00:00,38.77,38.83,38.75,38.83,60933.0,36.9601,37.0173,36.9411,37.0173,60933.0
2024-04-01 15:05:00,38.83,38.88,38.81,38.85,67277.0,37.0173,37.065,36.9983,37.0364,67277.0
2024-04-01 15:10:00,38.86,38.88,38.84,38.84,66493.0,37.0459,37.065,37.0269,37.0269,66493.0
2024-04-01 15:15:00,38.85,38.87,38.82,38.85,103870.0,37.0364,37.0554,37.0078,37.0364,103870.0
2024-04-01 15:20:00,38.85,38.86,38.82,38.86,51811.0,37.0364,37.0459,37.0078,37.0459,51811.0
2024-04-01 15:25:00,38.86,38.88,38.83,38.86,40665.0,37.0459,37.065,37.0173,37.0459,40665.0
2024-04-01 15:30:00,38.86,38.89,38.85,38.86,69087.0,37.0459,37.0745,37.0364,37.0459,69087.0
2024-04-01 15:35:00,38.86,38.9,38.85,38.89,67650.0,37.0459,37.084,37.0364,37.0745,67650.0
2024-04-01 15:40:00,38.89,38.96,38.88,38.91,113383.0,37.0745,37.1412,37.065,37.0936,113383.0
2024-04-01 15:45:00,38.91,38.93,38.85,38.87,146719.0,37.0936,37.1126,37.0364,37.0554,146719.0
2024-04-01 15:50:00,38.86,38.95,38.84,38.95,199123.0,37.0459,37.1317,37.0269,37.1317,199123.0
2024-04-01 15:55:00,38.95,38.96,38.86,38.87,409547.0,37.1317,37.1412,37.0459,37.0554,409547.0
2024-04-02 09:30:00,38.96,39.1,38.94,39.03,82924.0,37.1412,37.2747,37.1222,37.208,82924.0
2024-04-02 09:35:00,39.02,39.08,38.88,39.04,51470.0,37.1984,37.2556,37.065,37.2175,51470.0
2024-04-02 09:40:00,39.05,39.21,39.03,39.2,47406.0,37.227,37.3796,37.208,37.37,47406.0
2024-04-02 09:45:00,39.21,39.23,39.08,39.09,18222.0,37.3796,37.3986,37.2556,37.2652,18222.0
2024-04-02 09:50:00,39.09,39.13,39.04,39.13,32219.0,37.2652,37.3033,37.2175,37.3033,32219.0
2024-04-02 09:55:00,39.13,39.16,39.08,39.15,22694.0,37.3033,37.3319,37.2556,37.3224,22694.0
2024-04-02 10:00:00,39.15,39.24,39.15,39.22,37196.0,37.3224,37.4082,37.3224,37.3891,37196.0
2024-04-02 10:05:00,39.22,39.24,39.19,39.2,81055.0,37.3891,37.4082,37.3605,37.37,81055.0
2024-04-02 10:10:00,39.2,39.22,39.15,39.19,42875.0,37.37,37.3891,37.3224,37.3605,42875.0
2024-04-02 10:15:00,39.2,39.25,39.17,39.24,43821.0,37.37,37.4177,37.3414,37.4082,43821.0
2024-04-02 10:20:00,39.25,39.27,39.21,39.22,86660.0,37.4177,37.4368,37.3796,37.3891,86660.0
2024-04-02 10:25:00,39.2,39.25,39.19,39.2,29370.0,37.37,37.4177,37.3605,37.37,29370.0
2024-04-02 10:30:00,39.2,39.21,39.15,39.2,49344.0,37.37,37.3796,37.3224,37.37,49344.0
2024-04-02 10:35:00,39.2,39.21,39.15,39.16,44533.0,37.37,37.3796,37.3224,37.3319,44533.0
2024-04-02 10:40:00,39.16,39.17,39.09,39.13,36657.0,37.3319,37.3414,37.2652,37.3033,36657.0
2024-04-02 10:45:00,39.13,39.19,39.12,39.17,41733.0,37.3033,37.3605,37.2938,37.3414,41733.0
2024-04-02 10:50:00,39.17,39.22,39.16,39.18,20057.0,37.3414,37.3891,37.3319,37.351,20057.0
2024-04-02 10:55:00,39.18,39.19,39.14,39.15,30290.0,37.351,37.3605,37.3128,37.3224,30290.0
2024-04-02 11:00:00,39.15,39.16,39.12,39.14,27921.0,37.3224,37.3319,37.2938,37.3128,27921.0
2024-04-02 11:05:00,39.14,39.14,39.11,39.12,23931.0,37.3128,37.3128,37.2842,37.2938,23931.0
2024-04-02 11:10:00,39.12,39.16,39.12,39.12,46646.0,37.2938,37.3319,37.2938,37.2938,46646.0
2024-04-02 11:15:00,39.13,39.15,39.09,39.09,46195.0,37.3033,37.3224,37.2652,37.2652,46195.0
2024-04-02 11:20:00,39.09,39.11,39.06,39.08,72064.0,37.2652,37.2842,37.2366,37.2556,72064.0
2024-04-02 11:25:00,39.07,39.11,39.05,39.09,66116.0,37.2461,37.2842,37.227,37.2652,66116.0
2024-04-02 11:30:00,39.09,39.12,39.08,39.09,42237.0,37.2652,37.2938,37.2556,37.2652,42237.0
2024-04-02 11:35:00,39.09,39.11,39.06,39.08,49197.0,37.2652,37.2842,37.2366,37.2556,49197.0
2024-04-02 11:40:00,39.07,39.11,39.05,39.06,25720.0,37.2461,37.2842,37.227,37.2366,25720.0
2024-04-02 11:45:00,39.07,39.1,39.06,39.08,19518.0,37.2461,37.2747,37.2366,37.2556,19518.0
2024-04-02 11:50:00,39.08,39.1,39.06,39.07,14564.0,37.2556,37.2747,37.2366,37.2461,14564.0
2024-04-02 11:55:00,39.07,39.07,39.04,39.05,14125.0,37.2461,37.2461,37.2175,37.227,14125.0
2024-04-02 12:00:00,39.05,39.05,38.99,39.01,36286.0,37.227,37.227,37.1698,37.1889,36286.0
2024-04-02 12:05:00,39.01,39.06,39.0,39.01,59953.0,37.1889,37.2366,37.1794,37.1889,59953.0
2024-04-02 12:10:00,39.01,39.04,39.0,39.02,77544.0,37.1889,37.2175,37.1794,37.1984,77544.0
2024-04-02 12:15:00,39.02,39.04,39.01,39.04,16569.0,37.1984,37.2175,37.1889,37.2175,16569.0
2024-04-02 12:20:00,39.04,39.05,39.02,39.05,13391.0,37.2175,37.227,37.1984,37.227,13391.0
2024-04-02 12:25:00,39.05,39.07,39.05,39.06,21163.0,37.227,37.2461,37.227,37.2366,21163.0
2024-04-02 12:30:00,39.06,39.09,39.03,39.04,43855.0,37.2366,37.2652,37.208,37.2175,43855.0
2024-04-02 12:35:00,39.04,39.05,39.02,39.05,16588.0,37.2175,37.227,37.1984,37.227,16588.0
2024-04-02 12:40:00,39.05,39.07,39.04,39.05,14304.0,37.227,37.2461,37.2175,37.227,14304.0
2024-04-02 12:45:00,39.05,39.07,39.04,39.05,15732.0,37.227,37.2461,37.2175,37.227,15732.0
2024-04-02 12:50:00,39.05,39.07,39.02,39.06,18675.0,37.227,37.2461,37.1984,37.2366,18675.0
2024-04-02 12:55:00,39.06,39.08,39.05,39.06,19618.0,37.2366,37.2556,37.227,37.2366,19618.0
2024-04-02 13:00:00,39.07,39.07,39.03,39.04,14963.0,37.2461,37.2461,37.208,37.2175,14963.0
2024-04-02 13:05:00,39.04,39.08,39.04,39.05,13260.0,37.2175,37.2556,37.2175,37.227,13260.0
2024-04-02 13:10:00,39.05,39.05,39.02,39.03,8513.0,37.227,37.227,37.1984,37.208,8513.0
2024-04-02 13:15:00,39.04,39.07,39.02,39.02,15673.0,37.2175,37.2461,37.1984,37.1984,15673.0
2024-04-02 13:20:00,39.02,39.05,39.01,39.02,18584.0,37.1984,37.227,37.1889,37.1984,18584.0
2024-04-02 13:25:00,39.02,39.04,39.01,39.02,12923.0,37.1984,37.2175,37.1889,37.1984,12923.0
2024-04-02 13:30:00,39.02,39.03,39.01,39.02,10036.0,37.1984,37.208,37.1889,37.1984,10036.0
2024-04-02 13:35:00,39.02,39.02,38.99,39.02,10615.0,37.1984,37.1984,37.1698,37.1984,10615.0
2024-04-02 13:40:00,39.01,39.04,39.0,39.03,24804.0,37.1889,37.2175,37.1794,37.208,24804.0
2024-04-02 13:45:00,39.04,39.04,38.99,39.0,38374.0,37.2175,37.2175,37.1698,37.1794,38374.0
2024-04-02 13:50:00,39.0,39.0,38.93,38.95,52229.0,37.1794,37.1794,37.1126,37.1317,52229.0
2024-04-02 13:55:00,38.96,39.01,38.95,39.0,13785.0,37.1412,37.1889,37.1317,37.1794,13785.0
2024-04-02 14:00:00,39.0,39.01,38.97,39.0,14306.0,37.1794,37.1889,37.1508,37.1794,14306.0
2024-04-02 14:05:00,39.0,39.03,38.99,39.02,12761.0,37.1794,37.208,37.1698,37.1984,12761.0
2024-04-02 14:10:00,39.03,39.05,39.02,39.02,18002.0,37.208,37.227,37.1984,37.1984,18002.0
2024-04-02 14:15:00,39.03,39.04,39.02,39.02,16933.0,37.208,37.2175,37.1984,37.1984,16933.0
2024-04-02 14:20:00,39.02,39.03,39.0,39.01,14161.0,37.1984,37.208,37.1794,37.1889,14161.0
2024-04-02 14:25:00,39.01,39.08,39.01,39.08,56412.0,37.1889,37.2556,37.1889,37.2556,56412.0
2024-04-02 14:30:00,39.08,39.09,39.04,39.06,73507.0,37.2556,37.2652,37.2175,37.2366,73507.0
2024-04-02 14:35:00,39.07,39.08,39.05,39.07,16658.0,37.2461,37.2556,37.227,37.2461,16658.0
2024-04-02 14:40:00,39.07,39.11,39.06,39.1,67842.0,37.2461,37.2842,37.2366,37.2747,67842.0
2024-04-02 14:45:00,39.1,39.13,39.08,39.12,35390.0,37.2747,37.3033,37.2556,37.2938,35390.0
2024-04-02 14:50:00,39.12,39.12,39.1,39.12,29628.0,37.2938,37.2938,37.2747,37.2938,29628.0
2024-04-02 14:55:00,39.12,39.13,39.09,39.12,26178.0,37.2938,37.3033,37.2652,37.2938,26178.0
2024-04-02 15:00:00,39.11,39.12,39.1,39.12,16195.0,37.2842,37.2938,37.2747,37.2938,16195.0
2024-04-02 15:05:00,39.12,39.15,39.11,39.12,27213.0,37.2938,37.3224,37.2842,37.2938,27213.0
2024-04-02 15:10:00,39.11,39.14,39.11,39.12,34811.0,37.2842,37.3128,37.2842,37.2938,34811.0
2024-04-02 15:15:00,39.12,39.14,39.11,39.13,38232.0,37.2938,37.3128,37.2842,37.3033,38232.0
2024-04-02 15:20:00,39.14,39.17,39.14,39.16,50760.0,37.3128,37.3414,37.3128,37.3319,50760.0
2024-04-02 15:25:00,39.16,39.17,39.15,39.15,32467.0,37.3319,37.3414,37.3224,37.3224,32467.0
2024-04-02 15:30:00,39.15,39.2,39.13,39.2,67853.0,37.3224,37.37,37.3033,37.37,67853.0
2024-04-02 15:35:00,39.2,39.22,39.19,39.2,66465.0,37.37,37.3891,37.3605,37.37,66465.0
2024-04-02 15:40:00,39.21,39.22,39.19,39.21,47193.0,37.3796,37.3891,37.3605,37.3796,47193.0
2024-04-02 15:45:00,39.21,39.24,39.19,39.21,105387.0,37.3796,37.4082,37.3605,37.3796,105387.0
2024-04-02 15:50:00,39.22,39.25,39.19,39.24,175505.0,37.3891,37.4177,37.3605,37.4082,175505.0
2024-04-02 15:55:00,39.24,39.3,39.22,39.28,601804.0,37.4082,37.4654,37.3891,37.4463,601804.0
2024-04-03 09:30:00,39.4,39.47,39.27,39.32,77536.0,37.5607,37.6274,37.4368,37.4844,77536.0
2024-04-03 09:35:00,39.32,39.46,39.3,39.46,35156.0,37.4844,37.6179,37.4654,37.6179,35156.0
2024-04-03 09:40:00,39.46,39.48,39.4,39.4,30300.0,37.6179,37.637,37.5607,37.5607,30300.0
2024-04-03 09:45:00,39.41,39.43,39.26,39.3,17991.0,37.5702,37.5893,37.4272,37.4654,17991.0
2024-04-03 09:50:00,39.31,39.32,39.25,39.26,26802.0,37.4749,37.4844,37.4177,37.4272,26802.0
2024-04-03 09:55:00,39.25,39.33,39.22,39.29,31796.0,37.4177,37.494,37.3891,37.4558,31796.0
2024-04-03 10:00:00,39.3,39.42,39.3,39.36,99004.0,37.4654,37.5798,37.4654,37.5226,99004.0
2024-04-03 10:05:00,39.36,39.36,39.24,39.24,28649.0,37.5226,37.5226,37.4082,37.4082,28649.0
2024-04-03 10:10:00,39.25,39.32,39.24,39.3,28787.0,37.4177,37.4844,37.4082,37.4654,28787.0
2024-04-03 10:15:00,39.3,39.32,39.21,39.31,29729.0,37.4654,37.4844,37.3796,37.4749,29729.0
2024-04-03 10:20:00,39.3,39.34,39.26,39.27,33267.0,37.4654,37.5035,37.4272,37.4368,33267.0
2024-04-03 10:25:00,39.27,39.32,39.25,39.32,35431.0,37.4368,37.4844,37.4177,37.4844,35431.0
2024-04-03 10:30:00,39.32,39.38,39.3,39.3,28426.0,37.4844,37.5416,37.4654,37.4654,28426.0
2024-04-03 10:35:00,39.31,39.36,39.3,39.3,24445.0,37.4749,37.5226,37.4654,37.4654,24445.0
2024-04-03 10:40:00,39.32,39.32,39.29,39.3,15050.0,37.4844,37.4844,37.4558,37.4654,15050.0
2024-04-03 10:45:00,39.3,39.35,39.29,39.33,15525.0,37.4654,37.513,37.4558,37.494,15525.0
2024-04-03 10:50:00,39.34,39.37,39.32,39.34,15953.0,37.5035,37.5321,37.4844,37.5035,15953.0
2024-04-03 10:55:00,39.34,39.36,39.31,39.34,26972.0,37.5035,37.5226,37.4749,37.5035,26972.0
2024-04-03 11:00:00,39.34,39.35,39.32,39.34,19462.0,37.5035,37.513,37.4844,37.5035,19462.0
2024-04-03 11:05:00,39.34,39.37,39.31,39.35,35776.0,37.5035,37.5321,37.4749,37.513,35776.0
2024-04-03 11:10:00,39.36,39.37,39.31,39.34,59493.0,37.5226,37.5321,37.4749,37.5035,59493.0
2024-04-03 11:15:00,39.34,39.39,39.33,39.37,34464.0,37.5035,37.5512,37.494,37.5321,34464.0
2024-04-03 11:20:00,39.37,39.37,39.31,39.31,29491.0,37.5321,37.5321,37.4749,37.4749,29491.0
2024-04-03 11:25:00,39.31,39.33,39.28,39.32,123395.0,37.4749,37.494,37.4463,37.4844,123395.0
2024-04-03 11:30:00,39.32,39.33,39.23,39.23,62322.0,37.4844,37.494,37.3986,37.3986,62322.0
2024-04-03 11:35:00,39.23,39.25,39.19,39.19,44835.0,37.3986,37.4177,37.3605,37.3605,44835.0
2024-04-03 11:40:00,39.2,39.24,39.19,39.24,64014.0,37.37,37.4082,37.3605,37.4082,64014.0
2024-04-03 11:45:00,39.23,39.34,39.23,39.3,63323.0,37.3986,37.5035,37.3986,37.4654,63323.0
2024-04-03 11:50:00,39.3,39.32,39.28,39.3,26568.0,37.4654,37.4844,37.4463,37.4654,26568.0
2024-04-03 11:55:00,39.3,39.3,39.24,39.29,23746.0,37.4654,37.4654,37.4082,37.4558,23746.0
2024-04-03 12:00:00,39.29,39.34,39.28,39.33,28249.0,37.4558,37.5035,37.4463,37.494,28249.0
2024-04-03 12:05:00,39.33,39.38,39.32,39.38,29246.0,37.494,37.5416,37.4844,37.5416,29246.0
2024-04-03 12:10:00,39.39,39.4,39.33,39.34,27901.0,37.5512,37.5607,37.494,37.5035,27901.0
2024-04-03 12:15:00,39.33,39.38,39.32,39.38,32190.0,37.494,37.5416,37.4844,37.5416,32190.0
2024-04-03 12:20:00,39.37,39.4,39.34,39.36,34718.0,37.5321,37.5607,37.5035,37.5226,34718.0
2024-04-03 12:25:00,39.36,39.36,39.33,39.35,15525.0,37.5226,37.5226,37.494,37.513,15525.0
2024-04-03 12:30:00,39.36,39.38,39.36,39.38,23888.0,37.5226,37.5416,37.5226,37.5416,23888.0
2024-04-03 12:35:00,39.38,39.38,39.31,39.32,35361.0,37.5416,37.5416,37.4749,37.4844,35361.0
2024-04-03 12:40:00,39.33,39.33,39.28,39.29,26065.0,37.494,37.494,37.4463,37.4558,26065.0
2024-04-03 12:45:00,39.29,39.3,39.28,39.29,15551.0,37.4558,37.4654,37.4463,37.4558,15551.0
2024-04-03 12:50:00,39.29,39.34,39.28,39.33,29394.0,37.4558,37.5035,37.4463,37.494,29394.0
2024-04-03 12:55:00,39.33,39.35,39.32,39.32,20159.0,37.494,37.513,37.4844,37.4844,20159.0
2024-04-03 13:00:00,39.32,39.34,39.32,39.32,28564.0,37.4844,37.5035,37.4844,37.4844,28564.0
2024-04-03 13:05:00,39.32,39.32,39.3,39.31,20024.0,37.4844,37.4844,37.4654,37.4749,20024.0
2024-04-03 13:10:00,39.32,39.35,39.31,39.34,32362.0,37.4844,37.513,37.4749,37.5035,32362.0
2024-04-03 13:15:00,39.34,39.37,39.34,39.34,22255.0,37.5035,37.5321,37.5035,37.5035,22255.0
2024-04-03 13:20:00,39.35,39.37,39.32,39.36,23112.0,37.513,37.5321,37.4844,37.5226,23112.0
2024-04-03 13:25:00,39.36,39.38,39.36,39.38,11811.0,37.5226,37.5416,37.5226,37.5416,11811.0
2024-04-03 13:30:00,39.38,39.39,39.35,39.36,23452.0,37.5416,37.5512,37.513,37.5226,23452.0
2024-04-03 13:35:00,39.36,39.41,39.35,39.4,53413.0,37.5226,37.5702,37.513,37.5607,53413.0
2024-04-03 13:40:00,39.41,39.42,39.38,39.42,79372.0,37.5702,37.5798,37.5416,37.5798,79372.0
2024-04-03 13:45:00,39.42,39.44,39.37,39.37,67037.0,37.5798,37.5988,37.5321,37.5321,67037.0
2024-04-03 13:50:00,39.37,39.37,39.32,39.36,24299.0,37.5321,37.5321,37.4844,37.5226,24299.0
2024-04-03 13:55:00,39.36,39.37,39.32,39.33,21042.0,37.5226,37.5321,37.4844,37.494,21042.0
2024-04-03 14:00:00,39.33,39.37,39.32,39.36,36575.0,37.494,37.5321,37.4844,37.5226,36575.0
2024-04-03 14:05:00,39.36,39.36,39.32,39.34,34573.0,37.5226,37.5226,37.4844,37.5035,34573.0
2024-04-03 14:10:00,39.33,39.39,39.33,39.37,31439.0,37.494,37.5512,37.494,37.5321,31439.0
2024-04-03 14:15:00,39.37,39.37,39.33,39.34,25082.0,37.5321,37.5321,37.494,37.5035,25082.0
2024-04-03 14:20:00,39.34,39.37,39.34,39.37,26153.0,37.5035,37.5321,37.5035,37.5321,26153.0
2024-04-03 14:25:00,39.37,39.37,39.34,39.36,29097.0,37.5321,37.5321,37.5035,37.5226,29097.0
2024-04-03 14:30:00,39.36,39.37,39.34,39.37,32654.0,37.5226,37.5321,37.5035,37.5321,32654.0
2024-04-03 14:35:00,39.36,39.42,39.36,39.41,68088.0,37.5226,37.5798,37.5226,37.5702,68088.0
2024-04-03 14:40:00,39.41,39.45,39.41,39.45,51691.0,37.5702,37.6084,37.5702,37.6084,51691.0
2024-04-03 14:45:00,39.44,39.48,39.44,39.47,91160.0,37.5988,37.637,37.5988,37.6274,91160.0
2024-04-03 14:50:00,39.47,39.48,39.45,39.46,48557.0,37.6274,37.637,37.6084,37.6179,48557.0
2024-04-03 14:55:00,39.46,39.46,39.41,39.43,43479.0,37.6179,37.6179,37.5702,37.5893,43479.0
2024-04-03 15:00:00,39.43,39.46,39.41,39.43,46070.0,37.5893,37.6179,37.5702,37.5893,46070.0
2024-04-03 15:05:00,39.43,39.43,39.38,39.38,53891.0,37.5893,37.5893,37.5416,37.5416,53891.0
2024-04-03 15:10:00,39.39,39.4,39.33,39.33,72073.0,37.5512,37.5607,37.494,37.494,72073.0
2024-04-03 15:15:00,39.33,39.34,39.3,39.33,58013.0,37.494,37.5035,37.4654,37.494,58013.0
2024-04-03 15:20:00,39.33,39.37,39.32,39.34,43451.0,37.494,37.5321,37.4844,37.5035,43451.0
2024-04-03 15:25:00,39.34,39.38,39.34,39.34,58029.0,37.5035,37.5416,37.5035,37.5035,58029.0
2024-04-03 15:30:00,39.34,39.39,39.32,39.39,127128.0,37.5035,37.5512,37.4844,37.5512,127128.0
2024-04-03 15:35:00,39.39,39.43,39.38,39.42,127174.0,37.5512,37.5893,37.5416,37.5798,127174.0
2024-04-03 15:40:00,39.41,39.43,39.4,39.43,92848.0,37.5702,37.5893,37.5607,37.5893,92848.0
2024-04-03 15:45:00,39.43,39.44,39.38,39.4,222901.0,37.5893,37.5988,37.5416,37.5607,222901.0
2024-04-03 15:50:00,39.4,39.44,39.35,39.38,353187.0,37.5607,37.5988,37.513,37.5416,353187.0
2024-04-03 15:55:00,39.38,39.38,39.33,39.35,926678.0,37.5416,37.5416,37.494,37.513,926678.0
2024-04-04 09:30:00,39.48,39.64,39.45,39.5,126137.0,37.637,37.7895,37.6084,37.656,126137.0
2024-04-04 09:35:00,39.51,39.57,39.39,39.44,44085.0,37.6656,37.7228,37.5512,37.5988,44085.0
2024-04-04 09:40:00,39.46,39.55,39.43,39.51,50428.0,37.6179,37.7037,37.5893,37.6656,50428.0
2024-04-04 09:45:00,39.51,39.55,39.48,39.53,68883.0,37.6656,37.7037,37.637,37.6846,68883.0
2024-04-04 09:50:00,39.54,39.61,39.52,39.59,41394.0,37.6942,37.7609,37.6751,37.7418,41394.0
2024-04-04 09:55:00,39.6,39.65,39.58,39.65,22667.0,37.7514,37.799,37.7323,37.799,22667.0
2024-04-04 10:00:00,39.65,39.72,39.63,39.7,52446.0,37.799,37.8658,37.78,37.8467,52446.0
2024-04-04 10:05:00,39.69,39.76,39.66,39.72,42780.0,37.8372,37.9039,37.8086,37.8658,42780.0
2024-04-04 10:10:00,39.72,39.76,39.7,39.72,31105.0,37.8658,37.9039,37.8467,37.8658,31105.0
2024-04-04 10:15:00,39.72,39.72,39.64,39.65,16395.0,37.8658,37.8658,37.7895,37.799,16395.0
2024-04-04 10:20:00,39.66,39.67,39.6,39.61,21515.0,37.8086,37.8181,37.7514,37.7609,21515.0
2024-04-04 10:25:00,39.61,39.62,39.58,39.58,13710.0,37.7609,37.7704,37.7323,37.7323,13710.0
2024-04-04 10:30:00,39.58,39.61,39.56,39.56,25684.0,37.7323,37.7609,37.7132,37.7132,25684.0
2024-04-04 10:35:00,39.57,39.58,39.53,39.53,39339.0,37.7228,37.7323,37.6846,37.6846,39339.0
2024-04-04 10:40:00,39.52,39.6,39.52,39.6,22776.0,37.6751,37.7514,37.6751,37.7514,22776.0
2024-04-04 10:45:00,39.59,39.62,39.55,39.61,43708.0,37.7418,37.7704,37.7037,37.7609,43708.0
2024-04-04 10:50:00,39.62,39.64,39.59,39.61,27532.0,37.7704,37.7895,37.7418,37.7609,27532.0
2024-04-04 10:55:00,39.62,39.63,39.53,39.54,29580.0,37.7704,37.78,37.6846,37.6942,29580.0
2024-04-04 11:00:00,39.53,39.6,39.53,39.57,16582.0,37.6846,37.7514,37.6846,37.7228,16582.0
2024-04-04 11:05:00,39.57,39.58,39.56,39.57,11945.0,37.7228,37.7323,37.7132,37.7228,11945.0
2024-04-04 11:10:00,39.58,39.62,39.56,39.61,28986.0,37.7323,37.7704,37.7132,37.7609,28986.0
2024-04-04 11:15:00,39.62,39.63,39.58,39.6,25657.0,37.7704,37.78,37.7323,37.7514,25657.0
2024-04-04 11:20:00,39.61,39.65,39.59,39.59,24443.0,37.7609,37.799,37.7418,37.7418,24443.0
2024-04-04 11:25:00,39.59,39.59,39.54,39.55,22556.0,37.7418,37.7418,37.6942,37.7037,22556.0
2024-04-04 11:30:00,39.54,39.58,39.52,39.58,35327.0,37.6942,37.7323,37.6751,37.7323,35327.0
2024-04-04 11:35:00,39.57,39.58,39.55,39.55,20403.0,37.7228,37.7323,37.7037,37.7037,20403.0
2024-04-04 11:40:00,39.55,39.58,39.54,39.55,25001.0,37.7037,37.7323,37.6942,37.7037,25001.0
2024-04-04 11:45:00,39.55,39.58,39.55,39.57,5985.0,37.7037,37.7323,37.7037,37.7228,5985.0
2024-04-04 11:50:00,39.57,39.58,39.54,39.55,16318.0,37.7228,37.7323,37.6942,37.7037,16318.0
2024-04-04 11:55:00,39.55,39.56,39.51,39.52,14329.0,37.7037,37.7132,37.6656,37.6751,14329.0
2024-04-04 12:00:00,39.51,39.52,39.48,39.51,11765.0,37.6656,37.6751,37.637,37.6656,11765.0
2024-04-04 12:05:00,39.51,39.54,39.5,39.52,12733.0,37.6656,37.6942,37.656,37.6751,12733.0
2024-04-04 12:10:00,39.52,39.53,39.48,39.52,59342.0,37.6751,37.6846,37.637,37.6751,59342.0
2024-04-04 12:15:00,39.52,39.54,39.51,39.54,31504.0,37.6751,37.6942,37.6656,37.6942,31504.0
2024-04-04 12:20:00,39.54,39.54,39.48,39.5,22608.0,37.6942,37.6942,37.637,37.656,22608.0
2024-04-04 12:25:00,39.5,39.53,39.5,39.52,9564.0,37.656,37.6846,37.656,37.6751,9564.0
2024-04-04 12:30:00,39.51,39.53,39.48,39.5,30843.0,37.6656,37.6846,37.637,37.656,30843.0
2024-04-04 12:35:00,39.5,39.51,39.45,39.46,22004.0,37.656,37.6656,37.6084,37.6179,22004.0
2024-04-04 12:40:00,39.46,39.47,39.45,39.46,8841.0,37.6179,37.6274,37.6084,37.6179,8841.0
2024-04-04 12:45:00,39.46,39.47,39.43,39.44,17894.0,37.6179,37.6274,37.5893,37.5988,17894.0
2024-04-04 12:50:00,39.44,39.51,39.43,39.45,51728.0,37.5988,37.6656,37.5893,37.6084,51728.0
2024-04-04 12:55:00,39.45,39.45,39.4,39.41,15956.0,37.6084,37.6084,37.5607,37.5702,15956.0
2024-04-04 13:00:00,39.41,39.42,39.39,39.39,15020.0,37.5702,37.5798,37.5512,37.5512,15020.0
2024-04-04 13:05:00,39.38,39.41,39.37,39.37,18677.0,37.5416,37.5702,37.5321,37.5321,18677.0
2024-04-04 13:10:00,39.38,39.42,39.37,39.41,17903.0,37.5416,37.5798,37.5321,37.5702,17903.0
2024-04-04 13:15:00,39.41,39.42,39.4,39.41,20469.0,37.5702,37.5798,37.5607,37.5702,20469.0
2024-04-04 13:20:00,39.41,39.42,39.36,39.37,25587.0,37.5702,37.5798,37.5226,37.5321,25587.0
2024-04-04 13:25:00,39.38,39.38,39.35,39.36,52542.0,37.5416,37.5416,37.513,37.5226,52542.0
2024-04-04 13:30:00,39.35,39.36,39.3,39.3,29637.0,37.513,37.5226,37.4654,37.4654,29637.0
2024-04-04 13:35:00,39.3,39.31,39.29,39.29,29262.0,37.4654,37.4749,37.4558,37.4558,29262.0
2024-04-04 13:40:00,39.3,39.31,39.28,39.3,25773.0,37.4654,37.4749,37.4463,37.4654,25773.0
2024-04-04 13:45:00,39.3,39.33,39.3,39.33,38953.0,37.4654,37.494,37.4654,37.494,38953.0
2024-04-04 13:50:00,39.32,39.33,39.27,39.3,22174.0,37.4844,37.494,37.4368,37.4654,22174.0
2024-04-04 13:55:00,39.3,39.33,39.3,39.3,37469.0,37.4654,37.494,37.4654,37.4654,37469.0
2024-04-04 14:00:00,39.3,39.33,39.28,39.32,36825.0,37.4654,37.494,37.4463,37.4844,36825.0
2024-04-04 14:05:00,39.32,39.35,39.28,39.29,44604.0,37.4844,37.513,37.4463,37.4558,44604.0
2024-04-04 14:10:00,39.29,39.34,39.26,39.29,77619.0,37.4558,37.5035,37.4272,37.4558,77619.0
2024-04-04 14:15:00,39.29,39.3,39.25,39.26,36208.0,37.4558,37.4654,37.4177,37.4272,36208.0
2024-04-04 14:20:00,39.26,39.28,39.22,39.26,85402.0,37.4272,37.4463,37.3891,37.4272,85402.0
2024-04-04 14:25:00,39.26,39.28,39.2,39.22,65757.0,37.4272,37.4463,37.37,37.3891,65757.0
2024-04-04 14:30:00,39.21,39.22,39.1,39.1,29791.0,37.3796,37.3891,37.2747,37.2747,29791.0
2024-04-04 14:35:00,39.1,39.19,39.1,39.16,37376.0,37.2747,37.3605,37.2747,37.3319,37376.0
2024-04-04 14:40:00,39.15,39.16,39.12,39.13,74330.0,37.3224,37.3319,37.2938,37.3033,74330.0
2024-04-04 14:45:00,39.13,39.21,39.13,39.17,68694.0,37.3033,37.3796,37.3033,37.3414,68694.0
2024-04-04 14:50:00,39.16,39.16,39.11,39.12,23878.0,37.3319,37.3319,37.2842,37.2938,23878.0
2024-04-04 14:55:00,39.11,39.12,39.03,39.05,57034.0,37.2842,37.2938,37.208,37.227,57034.0
2024-04-04 15:00:00,39.05,39.08,39.01,39.05,47806.0,37.227,37.2556,37.1889,37.227,47806.0
2024-04-04 15:05:00,39.06,39.13,39.05,39.11,38457.0,37.2366,37.3033,37.227,37.2842,38457.0
2024-04-04 15:10:00,39.1,39.11,39.06,39.1,38257.0,37.2747,37.2842,37.2366,37.2747,38257.0
2024-04-04 15:15:00,39.1,39.1,39.06,39.07,69835.0,37.2747,37.2747,37.2366,37.2461,69835.0
2024-04-04 15:20:00,39.08,39.11,39.03,39.03,33946.0,37.2556,37.2842,37.208,37.208,33946.0
2024-04-04 15:25:00,39.04,39.05,39.0,39.01,48065.0,37.2175,37.227,37.1794,37.1889,48065.0
2024-04-04 15:30:00,39.01,39.05,38.96,38.98,77638.0,37.1889,37.227,37.1412,37.1603,77638.0
2024-04-04 15:35:00,38.98,39.0,38.93,38.99,29525.0,37.1603,37.1794,37.1126,37.1698,29525.0
2024-04-04 15:40:00,39.0,39.0,38.94,38.98,65096.0,37.1794,37.1794,37.1222,37.1603,65096.0
2024-04-04 15:45:00,38.98,39.07,38.97,39.07,83039.0,37.1603,37.2461,37.1508,37.2461,83039.0
2024-04-04 15:50:00,39.07,39.15,39.05,39.15,124163.0,37.2461,37.3224,37.227,37.3224,124163.0
2024-04-04 15:55:00,39.15,39.17,39.07,39.13,447699.0,37.3224,37.3414,37.2461,37.3033,447699.0
2024-04-05 09:30:00,39.23,39.25,38.82,38.95,140758.0,37.3986,37.4177,37.0078,37.1317,140758.0
2024-04-05 09:35:00,38.97,39.01,38.85,38.88,42264.0,37.1508,37.1889,37.0364,37.065,42264.0
2024-04-05 09:40:00,38.88,38.89,38.69,38.71,53648.0,37.065,37.0745,36.8839,36.9029,53648.0
2024-04-05 09:45:00,38.71,38.78,38.68,38.76,37523.0,36.9029,36.9697,36.8743,36.9506,37523.0
2024-04-05 09:50:00,38.76,38.77,38.68,38.71,52307.0,36.9506,36.9601,36.8743,36.9029,52307.0
2024-04-05 09:55:00,38.7,38.8,38.69,38.79,14952.0,36.8934,36.9887,36.8839,36.9792,14952.0
2024-04-05 10:00:00,38.78,38.79,38.72,38.74,19763.0,36.9697,36.9792,36.9125,36.9315,19763.0
2024-04-05 10:05:00,38.73,38.76,38.61,38.68,63469.0,36.922,36.9506,36.8076,36.8743,63469.0
2024-04-05 10:10:00,38.7,38.76,38.69,38.75,17483.0,36.8934,36.9506,36.8839,36.9411,17483.0
2024-04-05 10:15:00,38.75,38.76,38.72,38.75,17163.0,36.9411,36.9506,36.9125,36.9411,17163.0
2024-04-05 10:20:00,38.76,38.82,38.75,38.8,56231.0,36.9506,37.0078,36.9411,36.9887,56231.0
2024-04-05 10:25:00,38.8,38.91,38.79,38.91,129451.0,36.9887,37.0936,36.9792,37.0936,129451.0
2024-04-05 10:30:00,38.92,39.01,38.89,38.98,111699.0,37.1031,37.1889,37.0745,37.1603,111699.0
2024-04-05 10:35:00,38.97,39.04,38.93,39.01,35515.0,37.1508,37.2175,37.1126,37.1889,35515.0
2024-04-05 10:40:00,39.01,39.05,39.01,39.04,46731.0,37.1889,37.227,37.1889,37.2175,46731.0
2024-04-05 10:45:00,39.04,39.04,38.98,39.04,19978.0,37.2175,37.2175,37.1603,37.2175,19978.0
2024-04-05 10:50:00,39.04,39.07,39.02,39.04,49859.0,37.2175,37.2461,37.1984,37.2175,49859.0
2024-04-05 10:55:00,39.03,39.08,39.0,39.04,138664.0,37.208,37.2556,37.1794,37.2175,138664.0
2024-04-05 11:00:00,39.04,39.04,38.97,38.99,41205.0,37.2175,37.2175,37.1508,37.1698,41205.0
2024-04-05 11:05:00,38.99,39.05,38.97,38.98,55117.0,37.1698,37.227,37.1508,37.1603,55117.0
2024-04-05 11:10:00,38.99,39.04,38.98,39.0,85820.0,37.1698,37.2175,37.1603,37.1794,85820.0
2024-04-05 11:15:00,39.01,39.05,39.0,39.05,92388.0,37.1889,37.227,37.1794,37.227,92388.0
2024-04-05 11:20:00,39.05,39.1,39.02,39.07,81690.0,37.227,37.2747,37.1984,37.2461,81690.0
2024-04-05 11:25:00,39.06,39.09,39.02,39.05,104400.0,37.2366,37.2652,37.1984,37.227,104400.0
2024-04-05 11:30:00,39.04,39.09,39.03,39.09,53239.0,37.2175,37.2652,37.208,37.2652,53239.0
2024-04-05 11:35:00,39.09,39.1,39.03,39.05,32766.0,37.2652,37.2747,37.208,37.227,32766.0
2024-04-05 11:40:00,39.05,39.14,39.04,39.13,49146.0,37.227,37.3128,37.2175,37.3033,49146.0
2024-04-05 11:45:00,39.13,39.14,39.1,39.11,31225.0,37.3033,37.3128,37.2747,37.2842,31225.0
2024-04-05 11:50:00,39.11,39.15,39.11,39.15,32073.0,37.2842,37.3224,37.2842,37.3224,32073.0
2024-04-05 11:55:00,39.15,39.24,39.15,39.22,48464.0,37.3224,37.4082,37.3224,37.3891,48464.0
2024-04-05 12:00:00,39.23,39.25,39.18,39.22,104570.0,37.3986,37.4177,37.351,37.3891,104570.0
2024-04-05 12:05:00,39.21,39.27,39.21,39.27,22010.0,37.3796,37.4368,37.3796,37.4368,22010.0
2024-04-05 12:10:00,39.26,39.28,39.22,39.22,41535.0,37.4272,37.4463,37.3891,37.3891,41535.0
2024-04-05 12:15:00,39.22,39.24,39.2,39.23,33229.0,37.3891,37.4082,37.37,37.3986,33229.0
2024-04-05 12:20:00,39.23,39.27,39.23,39.27,42805.0,37.3986,37.4368,37.3986,37.4368,42805.0
2024-04-05 12:25:00,39.27,39.27,39.25,39.25,55822.0,37.4368,37.4368,37.4177,37.4177,55822.0
2024-04-05 12:30:00,39.25,39.27,39.23,39.27,45188.0,37.4177,37.4368,37.3986,37.4368,45188.0
2024-04-05 12:35:00,39.27,39.29,39.27,39.29,31563.0,37.4368,37.4558,37.4368,37.4558,31563.0
2024-04-05 12:40:00,39.29,39.3,39.25,39.3,30333.0,37.4558,37.4654,37.4177,37.4654,30333.0
2024-04-05 12:45:00,39.29,39.3,39.27,39.29,25271.0,37.4558,37.4654,37.4368,37.4558,25271.0
2024-04-05 12:50:00,39.29,39.31,39.26,39.3,44221.0,37.4558,37.4749,37.4272,37.4654,44221.0
2024-04-05 12:55:00,39.3,39.33,39.27,39.3,67289.0,37.4654,37.494,37.4368,37.4654,67289.0
2024-04-05 13:00:00,39.3,39.31,39.24,39.25,38260.0,37.4654,37.4749,37.4082,37.4177,38260.0
2024-04-05 13:05:00,39.25,39.26,39.19,39.23,42625.0,37.4177,37.4272,37.3605,37.3986,42625.0
2024-04-05 13:10:00,39.23,39.27,39.2,39.2,20978.0,37.3986,37.4368,37.37,37.37,20978.0
2024-04-05 13:15:00,39.21,39.22,39.16,39.16,24336.0,37.3796,37.3891,37.3319,37.3319,24336.0
2024-04-05 13:20:00,39.16,39.22,39.15,39.2,44371.0,37.3319,37.3891,37.3224,37.37,44371.0
2024-04-05 13:25:00,39.2,39.22,39.16,39.18,27153.0,37.37,37.3891,37.3319,37.351,27153.0
2024-04-05 13:30:00,39.18,39.22,39.16,39.22,29510.0,37.351,37.3891,37.3319,37.3891,29510.0
2024-04-05 13:35:00,39.22,39.23,39.18,39.18,20618.0,37.3891,37.3986,37.351,37.351,20618.0
2024-04-05 13:40:00,39.19,39.2,39.17,39.18,19761.0,37.3605,37.37,37.3414,37.351,19761.0
2024-04-05 13:45:00,39.17,39.18,39.15,39.17,31343.0,37.3414,37.351,37.3224,37.3414,31343.0
2024-04-05 13:50:00,39.17,39.19,39.14,39.16,21449.0,37.3414,37.3605,37.3128,37.3319,21449.0
2024-04-05 13:55:00,39.16,39.18,39.14,39.17,43139.0,37.3319,37.351,37.3128,37.3414,43139.0
2024-04-05 14:00:00,39.16,39.18,39.12,39.18,36735.0,37.3319,37.351,37.2938,37.351,36735.0
2024-04-05 14:05:00,39.18,39.25,39.17,39.24,42160.0,37.351,37.4177,37.3414,37.4082,42160.0
2024-04-05 14:10:00,39.25,39.26,39.21,39.23,34506.0,37.4177,37.4272,37.3796,37.3986,34506.0
2024-04-05 14:15:00,39.23,39.24,39.21,39.23,14300.0,37.3986,37.4082,37.3796,37.3986,14300.0
2024-04-05 14:20:00,39.24,39.25,39.19,39.2,31050.0,37.4082,37.4177,37.3605,37.37,31050.0
2024-04-05 14:25:00,39.2,39.22,39.16,39.16,32777.0,37.37,37.3891,37.3319,37.3319,32777.0
2024-04-05 14:30:00,39.17,39.18,39.15,39.16,19587.0,37.3414,37.351,37.3224,37.3319,19587.0
2024-04-05 14:35:00,39.16,39.18,39.12,39.14,33292.0,37.3319,37.351,37.2938,37.3128,33292.0
2024-04-05 14:40:00,39.14,39.16,39.12,39.14,27826.0,37.3128,37.3319,37.2938,37.3128,27826.0
2024-04-05 14:45:00,39.14,39.15,39.09,39.09,20334.0,37.3128,37.3224,37.2652,37.2652,20334.0
2024-04-05 14:50:00,39.1,39.11,39.08,39.11,26412.0,37.2747,37.2842,37.2556,37.2842,26412.0
2024-04-05 14:55:00,39.11,39.16,39.1,39.15,44599.0,37.2842,37.3319,37.2747,37.3224,44599.0
2024-04-05 15:00:00,39.15,39.18,39.14,39.15,22084.0,37.3224,37.351,37.3128,37.3224,22084.0
2024-04-05 15:05:00,39.15,39.17,39.14,39.15,24542.0,37.3224,37.3414,37.3128,37.3224,24542.0
2024-04-05 15:10:00,39.16,39.17,39.14,39.16,24877.0,37.3319,37.3414,37.3128,37.3319,24877.0
2024-04-05 15:15:00,39.16,39.2,39.15,39.2,28572.0,37.3319,37.37,37.3224,37.37,28572.0
2024-04-05 15:20:00,39.2,39.21,39.17,39.21,27849.0,37.37,37.3796,37.3414,37.3796,27849.0
2024-04-05 15:25:00,39.21,39.23,39.19,39.23,28026.0,37.3796,37.3986,37.3605,37.3986,28026.0
2024-04-05 15:30:00,39.22,39.27,39.21,39.27,63365.0,37.3891,37.4368,37.3796,37.4368,63365.0
2024-04-05 15:35:00,39.26,39.27,39.22,39.24,64399.0,37.4272,37.4368,37.3891,37.4082,64399.0
2024-04-05 15:40:00,39.24,39.29,39.24,39.27,59779.0,37.4082,37.4558,37.4082,37.4368,59779.0
2024-04-05 15:45:00,39.27,39.28,39.22,39.27,114211.0,37.4368,37.4463,37.3891,37.4368,114211.0
2024-04-05 15:50:00,39.27,39.28,39.22,39.27,134864.0,37.4368,37.4463,37.3891,37.4368,134864.0
2024-04-05 15:55:00,39.27,39.29,39.21,39.23,287043.0,37.4368,37.4558,37.3796,37.3986,287043.0
2024-04-08 09:30:00,39.33,39.33,39.19,39.27,56522.0,37.494,37.494,37.3605,37.4368,56522.0
2024-04-08 09:35:00,39.26,39.4,39.24,39.38,32855.0,37.4272,37.5607,37.4082,37.5416,32855.0
2024-04-08 09:40:00,39.38,39.38,39.27,39.29,46320.0,37.5416,37.5416,37.4368,37.4558,46320.0
2024-04-08 09:45:00,39.29,39.3,39.23,39.26,31368.0,37.4558,37.4654,37.3986,37.4272,31368.0
2024-04-08 09:50:00,39.26,39.28,39.17,39.2,23083.0,37.4272,37.4463,37.3414,37.37,23083.0
2024-04-08 09:55:00,39.2,39.24,39.17,39.22,23174.0,37.37,37.4082,37.3414,37.3891,23174.0
2024-04-08 10:00:00,39.22,39.23,39.14,39.16,39556.0,37.3891,37.3986,37.3128,37.3319,39556.0
2024-04-08 10:05:00,39.16,39.2,39.14,39.16,44794.0,37.3319,37.37,37.3128,37.3319,44794.0
2024-04-08 10:10:00,39.16,39.2,39.16,39.17,19523.0,37.3319,37.37,37.3319,37.3414,19523.0
2024-04-08 10:15:00,39.17,39.2,39.16,39.19,36396.0,37.3414,37.37,37.3319,37.3605,36396.0
2024-04-08 10:20:00,39.19,39.2,39.16,39.19,23630.0,37.3605,37.37,37.3319,37.3605,23630.0
2024-04-08 10:25:00,39.19,39.25,39.19,39.25,27764.0,37.3605,37.4177,37.3605,37.4177,27764.0
2024-04-08 10:30:00,39.25,39.28,39.22,39.27,20775.0,37.4177,37.4463,37.3891,37.4368,20775.0
2024-04-08 10:35:00,39.27,39.33,39.27,39.33,29776.0,37.4368,37.494,37.4368,37.494,29776.0
2024-04-08 10:40:00,39.33,39.37,39.33,39.36,23489.0,37.494,37.5321,37.494,37.5226,23489.0
2024-04-08 10:45:00,39.37,39.37,39.32,39.34,87214.0,37.5321,37.5321,37.4844,37.5035,87214.0
2024-04-08 10:50:00,39.34,39.38,39.34,39.36,37035.0,37.5035,37.5416,37.5035,37.5226,37035.0
2024-04-08 10:55:00,39.36,39.37,39.34,39.36,35061.0,37.5226,37.5321,37.5035,37.5226,35061.0
2024-04-08 11:00:00,39.36,39.42,39.35,39.41,47615.0,37.5226,37.5798,37.513,37.5702,47615.0
2024-04-08 11:05:00,39.41,39.42,39.37,39.37,32357.0,37.5702,37.5798,37.5321,37.5321,32357.0
2024-04-08 11:10:00,39.38,39.4,39.36,39.38,51321.0,37.5416,37.5607,37.5226,37.5416,51321.0
2024-04-08 11:15:00,39.38,39.39,39.36,39.37,24332.0,37.5416,37.5512,37.5226,37.5321,24332.0
2024-04-08 11:20:00,39.37,39.38,39.36,39.38,15958.0,37.5321,37.5416,37.5226,37.5416,15958.0
2024-04-08 11:25:00,39.38,39.38,39.35,39.36,36013.0,37.5416,37.5416,37.513,37.5226,36013.0
2024-04-08 11:30:00,39.36,39.37,39.34,39.36,40049.0,37.5226,37.5321,37.5035,37.5226,40049.0
2024-04-08 11:35:00,39.37,39.37,39.32,39.34,38531.0,37.5321,37.5321,37.4844,37.5035,38531.0
2024-04-08 11:40:00,39.34,39.34,39.3,39.3,28644.0,37.5035,37.5035,37.4654,37.4654,28644.0
2024-04-08 11:45:00,39.3,39.31,39.28,39.29,17614.0,37.4654,37.4749,37.4463,37.4558,17614.0
2024-04-08 11:50:00,39.29,39.29,39.26,39.29,23664.0,37.4558,37.4558,37.4272,37.4558,23664.0
2024-04-08 11:55:00,39.27,39.28,39.27,39.27,20485.0,37.4368,37.4463,37.4368,37.4368,20485.0
2024-04-08 12:00:00,39.27,39.28,39.24,39.26,32760.0,37.4368,37.4463,37.4082,37.4272,32760.0
2024-04-08 12:05:00,39.26,39.29,39.25,39.27,20164.0,37.4272,37.4558,37.4177,37.4368,20164.0
2024-04-08 12:10:00,39.27,39.28,39.25,39.27,24384.0,37.4368,37.4463,37.4177,37.4368,24384.0
2024-04-08 12:15:00,39.27,39.28,39.25,39.28,26032.0,37.4368,37.4463,37.4177,37.4463,26032.0
2024-04-08 12:20:00,39.27,39.3,39.27,39.27,41943.0,37.4368,37.4654,37.4368,37.4368,41943.0
2024-04-08 12:25:00,39.28,39.32,39.28,39.31,40391.0,37.4463,37.4844,37.4463,37.4749,40391.0
2024-04-08 12:30:00,39.3,39.33,39.29,39.3,40279.0,37.4654,37.494,37.4558,37.4654,40279.0
2024-04-08 12:35:00,39.3,39.32,39.29,39.32,27158.0,37.4654,37.4844,37.4558,37.4844,27158.0
2024-04-08 12:40:00,39.32,39.36,39.31,39.35,39046.0,37.4844,37.5226,37.4749,37.513,39046.0
2024-04-08 12:45:00,39.34,39.35,39.3,39.31,47016.0,37.5035,37.513,37.4654,37.4749,47016.0
2024-04-08 12:50:00,39.31,39.32,39.28,39.32,22212.0,37.4749,37.4844,37.4463,37.4844,22212.0
2024-04-08 12:55:00,39.32,39.35,39.32,39.34,28536.0,37.4844,37.513,37.4844,37.5035,28536.0
2024-04-08 13:00:00,39.34,39.35,39.33,39.35,16887.0,37.5035,37.513,37.494,37.513,16887.0
2024-04-08 13:05:00,39.34,39.35,39.29,39.3,34832.0,37.5035,37.513,37.4558,37.4654,34832.0
2024-04-08 13:10:00,39.3,39.3,39.28,39.3,17214.0,37.4654,37.4654,37.4463,37.4654,17214.0
2024-04-08 13:15:00,39.3,39.3,39.28,39.3,24583.0,37.4654,37.4654,37.4463,37.4654,24583.0
2024-04-08 13:20:00,39.3,39.32,39.29,39.32,53031.0,37.4654,37.4844,37.4558,37.4844,53031.0
2024-04-08 13:25:00,39.32,39.37,39.31,39.34,35581.0,37.4844,37.5321,37.4749,37.5035,35581.0
2024-04-08 13:30:00,39.34,39.35,39.33,39.35,27696.0,37.5035,37.513,37.494,37.513,27696.0
2024-04-08 13:35:00,39.34,39.36,39.31,39.32,25353.0,37.5035,37.5226,37.4749,37.4844,25353.0
2024-04-08 13:40:00,39.32,39.32,39.28,39.31,44741.0,37.4844,37.4844,37.4463,37.4749,44741.0
2024-04-08 13:45:00,39.3,39.31,39.28,39.3,20613.0,37.4654,37.4749,37.4463,37.4654,20613.0
2024-04-08 13:50:00,39.3,39.31,39.29,39.3,40432.0,37.4654,37.4749,37.4558,37.4654,40432.0
2024-04-08 13:55:00,39.3,39.31,39.27,39.29,56170.0,37.4654,37.4749,37.4368,37.4558,56170.0
2024-04-08 14:00:00,39.29,39.29,39.24,39.25,29157.0,37.4558,37.4558,37.4082,37.4177,29157.0
2024-04-08 14:05:00,39.25,39.27,39.24,39.26,70044.0,37.4177,37.4368,37.4082,37.4272,70044.0
2024-04-08 14:10:00,39.27,39.27,39.25,39.27,45724.0,37.4368,37.4368,37.4177,37.4368,45724.0
2024-04-08 14:15:00,39.26,39.29,39.24,39.25,78708.0,37.4272,37.4558,37.4082,37.4177,78708.0
2024-04-08 14:20:00,39.25,39.25,39.21,39.23,30890.0,37.4177,37.4177,37.3796,37.3986,30890.0
2024-04-08 14:25:00,39.23,39.26,39.22,39.25,27173.0,37.3986,37.4272,37.3891,37.4177,27173.0
2024-04-08 14:30:00,39.25,39.26,39.22,39.25,42771.0,37.4177,37.4272,37.3891,37.4177,42771.0
2024-04-08 14:35:00,39.25,39.27,39.24,39.26,105701.0,37.4177,37.4368,37.4082,37.4272,105701.0
2024-04-08 14:40:00,39.26,39.27,39.24,39.24,26151.0,37.4272,37.4368,37.4082,37.4082,26151.0
2024-04-08 14:45:00,39.23,39.26,39.23,39.25,38808.0,37.3986,37.4272,37.3986,37.4177,38808.0
2024-04-08 14:50:00,39.25,39.25,39.23,39.23,25633.0,37.4177,37.4177,37.3986,37.3986,25633.0
2024-04-08 14:55:00,39.23,39.23,39.21,39.22,38319.0,37.3986,37.3986,37.3796,37.3891,38319.0
2024-04-08 15:00:00,39.22,39.25,39.22,39.23,34620.0,37.3891,37.4177,37.3891,37.3986,34620.0
2024-04-08 15:05:00,39.23,39.23,39.2,39.23,31946.0,37.3986,37.3986,37.37,37.3986,31946.0
2024-04-08 15:10:00,39.23,39.24,39.2,39.21,44476.0,37.3986,37.4082,37.37,37.3796,44476.0
2024-04-08 15:15:00,39.21,39.22,39.19,39.22,45732.0,37.3796,37.3891,37.3605,37.3891,45732.0
2024-04-08 15:20:00,39.22,39.23,39.2,39.22,33767.0,37.3891,37.3986,37.37,37.3891,33767.0
2024-04-08 15:25:00,39.22,39.25,39.21,39.22,37688.0,37.3891,37.4177,37.3796,37.3891,37688.0
2024-04-08 15:30:00,39.22,39.26,39.21,39.25,118605.0,37.3891,37.4272,37.3796,37.4177,118605.0
2024-04-08 15:35:00,39.25,39.25,39.18,39.19,51079.0,37.4177,37.4177,37.351,37.3605,51079.0
2024-04-08 15:40:00,39.19,39.19,39.07,39.07,87867.0,37.3605,37.3605,37.2461,37.2461,87867.0
2024-04-08 15:45:00,39.07,39.09,39.04,39.05,179740.0,37.2461,37.2652,37.2175,37.227,179740.0
2024-04-08 15:50:00,39.05,39.06,39.0,39.02,277640.0,37.227,37.2366,37.1794,37.1984,277640.0
2024-04-08 15:55:00,39.02,39.05,38.93,38.97,698130.0,37.1984,37.227,37.1126,37.1508,698130.0
2024-04-09 09:30:00,39.02,39.28,39.02,39.28,73763.0,37.1984,37.4463,37.1984,37.4463,73763.0
2024-04-09 09:35:00,39.28,39.32,39.13,39.14,59305.0,37.4463,37.4844,37.3033,37.3128,59305.0
2024-04-09 09:40:00,39.14,39.15,38.99,39.0,29078.0,37.3128,37.3224,37.1698,37.1794,29078.0
2024-04-09 09:45:00,39.01,39.05,38.99,39.04,33619.0,37.1889,37.227,37.1698,37.2175,33619.0
2024-04-09 09:50:00,39.04,39.05,38.98,39.0,23805.0,37.2175,37.227,37.1603,37.1794,23805.0
2024-04-09 09:55:00,39.01,39.02,38.95,38.98,23980.0,37.1889,37.1984,37.1317,37.1603,23980.0
2024-04-09 10:00:00,38.98,39.0,38.92,38.97,66351.0,37.1603,37.1794,37.1031,37.1508,66351.0
2024-04-09 10:05:00,38.97,39.0,38.95,38.97,38011.0,37.1508,37.1794,37.1317,37.1508,38011.0
2024-04-09 10:10:00,38.97,38.97,38.89,38.9,34070.0,37.1508,37.1508,37.0745,37.084,34070.0
2024-04-09 10:15:00,38.9,38.97,38.87,38.95,60789.0,37.084,37.1508,37.0554,37.1317,60789.0
2024-04-09 10:20:00,38.96,38.96,38.86,38.87,47998.0,37.1412,37.1412,37.0459,37.0554,47998.0
2024-04-09 10:25:00,38.87,38.95,38.87,38.87,56546.0,37.0554,37.1317,37.0554,37.0554,56546.0
2024-04-09 10:30:00,38.87,38.9,38.81,38.89,48470.0,37.0554,37.084,36.9983,37.0745,48470.0
2024-04-09 10:35:00,38.89,38.89,38.77,38.78,61883.0,37.0745,37.0745,36.9601,36.9697,61883.0
2024-04-09 10:40:00,38.79,38.82,38.71,38.78,43339.0,36.9792,37.0078,36.9029,36.9697,43339.0
2024-04-09 10:45:00,38.78,38.82,38.74,38.81,46978.0,36.9697,37.0078,36.9315,36.9983,46978.0
2024-04-09 10:50:00,38.8,38.85,38.78,38.82,42887.0,36.9887,37.0364,36.9697,37.0078,42887.0
2024-04-09 10:55:00,38.83,38.83,38.78,38.81,40396.0,37.0173,37.0173,36.9697,36.9983,40396.0
2024-04-09 11:00:00,38.82,38.84,38.75,38.77,45177.0,37.0078,37.0269,36.9411,36.9601,45177.0
2024-04-09 11:05:00,38.77,38.82,38.76,38.82,27572.0,36.9601,37.0078,36.9506,37.0078,27572.0
2024-04-09 11:10:00,38.81,38.82,38.71,38.77,62038.0,36.9983,37.0078,36.9029,36.9601,62038.0
2024-04-09 11:15:00,38.77,38.87,38.77,38.86,34920.0,36.9601,37.0554,36.9601,37.0459,34920.0
2024-04-09 11:20:00,38.86,38.87,38.83,38.85,26088.0,37.0459,37.0554,37.0173,37.0364,26088.0
2024-04-09 11:25:00,38.85,38.92,38.85,38.91,45696.0,37.0364,37.1031,37.0364,37.0936,45696.0
2024-04-09 11:30:00,38.9,38.96,38.88,38.95,34773.0,37.084,37.1412,37.065,37.1317,34773.0
2024-04-09 11:35:00,38.94,38.95,38.91,38.94,39936.0,37.1222,37.1317,37.0936,37.1222,39936.0
2024-04-09 11:40:00,38.94,38.94,38.88,38.94,39534.0,37.1222,37.1222,37.065,37.1222,39534.0
2024-04-09 11:45:00,38.93,38.96,38.93,38.94,32462.0,37.1126,37.1412,37.1126,37.1222,32462.0
2024-04-09 11:50:00,38.94,38.97,38.91,38.97,30299.0,37.1222,37.1508,37.0936,37.1508,30299.0
2024-04-09 11:55:00,38.98,38.98,38.92,38.93,27321.0,37.1603,37.1603,37.1031,37.1126,27321.0
2024-04-09 12:00:00,38.93,38.98,38.93,38.97,26835.0,37.1126,37.1603,37.1126,37.1508,26835.0
2024-04-09 12:05:00,38.96,38.98,38.92,38.93,61960.0,37.1412,37.1603,37.1031,37.1126,61960.0
2024-04-09 12:10:00,38.93,38.95,38.89,38.95,28112.0,37.1126,37.1317,37.0745,37.1317,28112.0
2024-04-09 12:15:00,38.94,38.99,38.93,38.96,39954.0,37.1222,37.1698,37.1126,37.1412,39954.0
2024-04-09 12:20:00,38.96,38.97,38.93,38.95,21340.0,37.1412,37.1508,37.1126,37.1317,21340.0
2024-04-09 12:25:00,38.95,38.98,38.94,38.96,35679.0,37.1317,37.1603,37.1222,37.1412,35679.0
2024-04-09 12:30:00,38.96,38.99,38.95,38.98,24445.0,37.1412,37.1698,37.1317,37.1603,24445.0
2024-04-09 12:35:00,38.98,38.99,38.95,38.96,22577.0,37.1603,37.1698,37.1317,37.1412,22577.0
2024-04-09 12:40:00,38.95,38.98,38.94,38.95,39783.0,37.1317,37.1603,37.1222,37.1317,39783.0
2024-04-09 12:45:00,38.95,38.97,38.92,38.94,27876.0,37.1317,37.1508,37.1031,37.1222,27876.0
2024-04-09 12:50:00,38.95,38.96,38.91,38.94,35811.0,37.1317,37.1412,37.0936,37.1222,35811.0
2024-04-09 12:55:00,38.93,38.98,38.92,38.96,28560.0,37.1126,37.1603,37.1031,37.1412,28560.0
2024-04-09 13:00:00,38.96,38.96,38.93,38.95,24578.0,37.1412,37.1412,37.1126,37.1317,24578.0
2024-04-09 13:05:00,38.95,38.97,38.93,38.95,22289.0,37.1317,37.1508,37.1126,37.1317,22289.0
2024-04-09 13:10:00,38.96,38.99,38.94,38.97,24883.0,37.1412,37.1698,37.1222,37.1508,24883.0
2024-04-09 13:15:00,38.97,38.98,38.94,38.97,26449.0,37.1508,37.1603,37.1222,37.1508,26449.0
2024-04-09 13:20:00,38.96,39.0,38.93,38.94,26181.0,37.1412,37.1794,37.1126,37.1222,26181.0
2024-04-09 13:25:00,38.95,38.95,38.93,38.94,30165.0,37.1317,37.1317,37.1126,37.1222,30165.0
2024-04-09 13:30:00,38.95,39.0,38.94,39.0,28575.0,37.1317,37.1794,37.1222,37.1794,28575.0
2024-04-09 13:35:00,39.0,39.01,38.98,39.01,38180.0,37.1794,37.1889,37.1603,37.1889,38180.0
2024-04-09 13:40:00,39.01,39.03,38.97,38.97,41082.0,37.1889,37.208,37.1508,37.1508,41082.0
2024-04-09 13:45:00,38.98,39.0,38.96,38.98,41985.0,37.1603,37.1794,37.1412,37.1603,41985.0
2024-04-09 13:50:00,38.98,38.98,38.92,38.93,37867.0,37.1603,37.1603,37.1031,37.1126,37867.0
2024-04-09 13:55:00,38.93,38.95,38.92,38.93,33279.0,37.1126,37.1317,37.1031,37.1126,33279.0
2024-04-09 14:00:00,38.93,38.94,38.9,38.94,34989.0,37.1126,37.1222,37.084,37.1222,34989.0
2024-04-09 14:05:00,38.94,38.95,38.89,38.9,32855.0,37.1222,37.1317,37.0745,37.084,32855.0
2024-04-09 14:10:00,38.91,38.91,38.88,38.88,29360.0,37.0936,37.0936,37.065,37.065,29360.0
2024-04-09 14:15:00,38.88,38.91,38.87,38.89,34752.0,37.065,37.0936,37.0554,37.0745,34752.0
2024-04-09 14:20:00,38.89,38.9,38.85,38.86,30180.0,37.0745,37.084,37.0364,37.0459,30180.0
2024-04-09 14:25:00,38.86,38.9,38.86,38.9,30679.0,37.0459,37.084,37.0459,37.084,30679.0
2024-04-09 14:30:00,38.9,38.9,38.87,38.9,24462.0,37.084,37.084,37.0554,37.084,24462.0
2024-04-09 14:35:00,38.9,38.95,38.89,38.93,36837.0,37.084,37.1317,37.0745,37.1126,36837.0
2024-04-09 14:40:00,38.93,38.95,38.91,38.94,35381.0,37.1126,37.1317,37.0936,37.1222,35381.0
2024-04-09 14:45:00,38.94,38.96,38.9,38.94,39239.0,37.1222,37.1412,37.084,37.1222,39239.0
2024-04-09 14:50:00,38.94,38.98,38.94,38.98,39102.0,37.1222,37.1603,37.1222,37.1603,39102.0
2024-04-09 14:55:00,38.98,38.98,38.95,38.96,25262.0,37.1603,37.1603,37.1317,37.1412,25262.0
2024-04-09 15:00:00,38.96,38.99,38.94,38.98,34068.0,37.1412,37.1698,37.1222,37.1603,34068.0
2024-04-09 15:05:00,38.97,38.98,38.94,38.95,28250.0,37.1508,37.1603,37.1222,37.1317,28250.0
2024-04-09 15:10:00,38.94,38.98,38.94,38.98,33965.0,37.1222,37.1603,37.1222,37.1603,33965.0
2024-04-09 15:15:00,38.98,39.0,38.96,38.98,46356.0,37.1603,37.1794,37.1412,37.1603,46356.0
2024-04-09 15:20:00,38.98,39.03,38.98,39.02,52591.0,37.1603,37.208,37.1603,37.1984,52591.0
2024-04-09 15:25:00,39.02,39.11,39.01,39.1,102693.0,37.1984,37.2842,37.1889,37.2747,102693.0
2024-04-09 15:30:00,39.09,39.11,39.04,39.05,69877.0,37.2652,37.2842,37.2175,37.227,69877.0
2024-04-09 15:35:00,39.04,39.07,39.0,39.04,165780.0,37.2175,37.2461,37.1794,37.2175,165780.0
2024-04-09 15:40:00,39.03,39.04,38.98,39.01,192220.0,37.208,37.2175,37.1603,37.1889,192220.0
2024-04-09 15:45:00,39.01,39.06,39.0,39.05,189933.0,37.1889,37.2366,37.1794,37.227,189933.0
2024-04-09 15:50:00,39.06,39.19,39.04,39.19,282655.0,37.2366,37.3605,37.2175,37.3605,282655.0
2024-04-09 15:55:00,39.18,39.26,39.16,39.26,617561.0,37.351,37.4272,37.3319,37.4272,617561.0
2024-04-10 09:30:00,39.08,39.17,38.96,39.03,126199.0,37.2556,37.3414,37.1412,37.208,126199.0
2024-04-10 09:35:00,39.04,39.04,38.72,38.73,70453.0,37.2175,37.2175,36.9125,36.922,70453.0
2024-04-10 09:40:00,38.73,38.86,38.71,38.85,50764.0,36.922,37.0459,36.9029,37.0364,50764.0
2024-04-10 09:45:00,38.86,38.94,38.71,38.73,63258.0,37.0459,37.1222,36.9029,36.922,63258.0
2024-04-10 09:50:00,38.73,38.8,38.71,38.79,61131.0,36.922,36.9887,36.9029,36.9792,61131.0
2024-04-10 09:55:00,38.79,38.85,38.72,38.81,99294.0,36.9792,37.0364,36.9125,36.9983,99294.0
2024-04-10 10:00:00,38.82,38.88,38.81,38.86,48939.0,37.0078,37.065,36.9983,37.0459,48939.0
2024-04-10 10:05:00,38.85,38.99,38.84,38.96,75730.0,37.0364,37.1698,37.0269,37.1412,75730.0
2024-04-10 10:10:00,38.96,39.01,38.95,39.0,49466.0,37.1412,37.1889,37.1317,37.1794,49466.0
2024-04-10 10:15:00,39.0,39.0,38.92,38.99,44203.0,37.1794,37.1794,37.1031,37.1698,44203.0
2024-04-10 10:20:00,38.99,39.07,38.98,39.05,72937.0,37.1698,37.2461,37.1603,37.227,72937.0
2024-04-10 10:25:00,39.06,39.08,39.02,39.05,75862.0,37.2366,37.2556,37.1984,37.227,75862.0
2024-04-10 10:30:00,39.05,39.06,38.98,39.04,51335.0,37.227,37.2366,37.1603,37.2175,51335.0
2024-04-10 10:35:00,39.05,39.14,39.03,39.09,53721.0,37.227,37.3128,37.208,37.2652,53721.0
2024-04-10 10:40:00,39.09,39.09,38.99,39.0,37690.0,37.2652,37.2652,37.1698,37.1794,37690.0
2024-04-10 10:45:00,39.0,39.06,38.99,39.05,45677.0,37.1794,37.2366,37.1698,37.227,45677.0
2024-04-10 10:50:00,39.06,39.09,39.02,39.02,42350.0,37.2366,37.2652,37.1984,37.1984,42350.0
2024-04-10 10:55:00,39.03,39.04,39.0,39.02,42403.0,37.208,37.2175,37.1794,37.1984,42403.0
2024-04-10 11:00:00,39.02,39.04,38.96,38.98,31726.0,37.1984,37.2175,37.1412,37.1603,31726.0
2024-04-10 11:05:00,38.98,38.99,38.92,38.93,51970.0,37.1603,37.1698,37.1031,37.1126,51970.0
2024-04-10 11:10:00,38.93,38.94,38.88,38.9,42261.0,37.1126,37.1222,37.065,37.084,42261.0
2024-04-10 11:15:00,38.91,38.92,38.87,38.88,40173.0,37.0936,37.1031,37.0554,37.065,40173.0
2024-04-10 11:20:00,38.89,38.95,38.88,38.94,50656.0,37.0745,37.1317,37.065,37.1222,50656.0
2024-04-10 11:25:00,38.94,38.97,38.92,38.97,41518.0,37.1222,37.1508,37.1031,37.1508,41518.0
2024-04-10 11:30:00,38.97,38.97,38.85,38.86,93852.0,37.1508,37.1508,37.0364,37.0459,93852.0
2024-04-10 11:35:00,38.86,38.87,38.8,38.8,54558.0,37.0459,37.0554,36.9887,36.9887,54558.0
2024-04-10 11:40:00,38.81,38.83,38.79,38.8,38952.0,36.9983,37.0173,36.9792,36.9887,38952.0
2024-04-10 11:45:00,38.79,38.83,38.78,38.82,39956.0,36.9792,37.0173,36.9697,37.0078,39956.0
2024-04-10 11:50:00,38.82,38.86,38.81,38.84,95275.0,37.0078,37.0459,36.9983,37.0269,95275.0
2024-04-10 11:55:00,38.84,38.85,38.8,38.82,35411.0,37.0269,37.0364,36.9887,37.0078,35411.0
2024-04-10 12:00:00,38.81,38.84,38.78,38.81,49216.0,36.9983,37.0269,36.9697,36.9983,49216.0
2024-04-10 12:05:00,38.81,38.87,38.81,38.83,41004.0,36.9983,37.0554,36.9983,37.0173,41004.0
2024-04-10 12:10:00,38.83,38.84,38.81,38.84,41237.0,37.0173,37.0269,36.9983,37.0269,41237.0
2024-04-10 12:15:00,38.84,38.89,38.82,38.86,45994.0,37.0269,37.0745,37.0078,37.0459,45994.0
2024-04-10 12:20:00,38.86,38.88,38.79,38.82,78816.0,37.0459,37.065,36.9792,37.0078,78816.0
2024-04-10 12:25:00,38.82,38.83,38.79,38.81,38592.0,37.0078,37.0173,36.9792,36.9983,38592.0
2024-04-10 12:30:00,38.8,38.82,38.78,38.8,35967.0,36.9887,37.0078,36.9697,36.9887,35967.0
2024-04-10 12:35:00,38.8,38.81,38.78,38.79,52195.0,36.9887,36.9983,36.9697,36.9792,52195.0
2024-04-10 12:40:00,38.79,38.82,38.78,38.79,46922.0,36.9792,37.0078,36.9697,36.9792,46922.0
2024-04-10 12:45:00,38.79,38.85,38.78,38.85,37919.0,36.9792,37.0364,36.9697,37.0364,37919.0
2024-04-10 12:50:00,38.85,38.88,38.82,38.86,65166.0,37.0364,37.065,37.0078,37.0459,65166.0
2024-04-10 12:55:00,38.86,38.88,38.84,38.85,41675.0,37.0459,37.065,37.0269,37.0364,41675.0
2024-04-10 13:00:00,38.84,38.91,38.81,38.82,65520.0,37.0269,37.0936,36.9983,37.0078,65520.0
2024-04-10 13:05:00,38.83,38.83,38.74,38.74,174099.0,37.0173,37.0173,36.9315,36.9315,174099.0
2024-04-10 13:10:00,38.73,38.76,38.71,38.74,52890.0,36.922,36.9506,36.9029,36.9315,52890.0
2024-04-10 13:15:00,38.75,38.83,38.72,38.82,70764.0,36.9411,37.0173,36.9125,37.0078,70764.0
2024-04-10 13:20:00,38.81,38.94,38.8,38.94,71109.0,36.9983,37.1222,36.9887,37.1222,71109.0
2024-04-10 13:25:00,38.93,38.95,38.87,38.88,63406.0,37.1126,37.1317,37.0554,37.065,63406.0
2024-04-10 13:30:00,38.87,38.94,38.86,38.94,83020.0,37.0554,37.1222,37.0459,37.1222,83020.0
2024-04-10 13:35:00,38.94,38.96,38.91,38.92,75720.0,37.1222,37.1412,37.0936,37.1031,75720.0
2024-04-10 13:40:00,38.91,38.93,38.89,38.9,63988.0,37.0936,37.1126,37.0745,37.084,63988.0
2024-04-10 13:45:00,38.9,38.94,38.87,38.93,51377.0,37.084,37.1222,37.0554,37.1126,51377.0
2024-04-10 13:50:00,38.93,38.96,38.9,38.94,39994.0,37.1126,37.1412,37.084,37.1222,39994.0
2024-04-10 13:55:00,38.94,39.04,38.92,38.94,77439.0,37.1222,37.2175,37.1031,37.1222,77439.0
2024-04-10 14:00:00,38.94,39.0,38.91,38.98,35367.0,37.1222,37.1794,37.0936,37.1603,35367.0
2024-04-10 14:05:00,38.97,39.0,38.94,38.97,34466.0,37.1508,37.1794,37.1222,37.1508,34466.0
2024-04-10 14:10:00,38.97,39.04,38.96,39.04,50584.0,37.1508,37.2175,37.1412,37.2175,50584.0
2024-04-10 14:15:00,39.04,39.07,38.98,38.99,51476.0,37.2175,37.2461,37.1603,37.1698,51476.0
2024-04-10 14:20:00,39.0,39.03,38.94,38.95,44860.0,37.1794,37.208,37.1222,37.1317,44860.0
2024-04-10 14:25:00,38.94,38.97,38.91,38.91,40704.0,37.1222,37.1508,37.0936,37.0936,40704.0
2024-04-10 14:30:00,38.91,39.01,38.91,38.98,105839.0,37.0936,37.1889,37.0936,37.1603,105839.0
2024-04-10 14:35:00,38.98,39.02,38.97,39.01,57220.0,37.1603,37.1984,37.1508,37.1889,57220.0
2024-04-10 14:40:00,39.0,39.05,38.99,39.04,45231.0,37.1794,37.227,37.1698,37.2175,45231.0
2024-04-10 14:45:00,39.04,39.04,38.98,39.0,40074.0,37.2175,37.2175,37.1603,37.1794,40074.0
2024-04-10 14:50:00,38.99,39.02,38.95,38.96,55028.0,37.1698,37.1984,37.1317,37.1412,55028.0
2024-04-10 14:55:00,38.96,38.96,38.9,38.91,48469.0,37.1412,37.1412,37.084,37.0936,48469.0
2024-04-10 15:00:00,38.91,38.94,38.9,38.91,46436.0,37.0936,37.1222,37.084,37.0936,46436.0
2024-04-10 15:05:00,38.91,38.97,38.9,38.96,79851.0,37.0936,37.1508,37.084,37.1412,79851.0
2024-04-10 15:10:00,38.96,38.98,38.93,38.98,101247.0,37.1412,37.1603,37.1126,37.1603,101247.0
2024-04-10 15:15:00,38.98,39.0,38.96,38.98,64896.0,37.1603,37.1794,37.1412,37.1603,64896.0
2024-04-10 15:20:00,38.98,39.04,38.95,39.04,121295.0,37.1603,37.2175,37.1317,37.2175,121295.0
2024-04-10 15:25:00,39.04,39.05,38.99,39.0,86442.0,37.2175,37.227,37.1698,37.1794,86442.0
2024-04-10 15:30:00,39.0,39.02,38.95,39.01,161902.0,37.1794,37.1984,37.1317,37.1889,161902.0
2024-04-10 15:35:00,39.01,39.02,38.97,39.0,152101.0,37.1889,37.1984,37.1508,37.1794,152101.0
2024-04-10 15:40:00,39.0,39.03,38.97,39.01,160771.0,37.1794,37.208,37.1508,37.1889,160771.0
2024-04-10 15:45:00,39.0,39.04,38.97,39.01,216495.0,37.1794,37.2175,37.1508,37.1889,216495.0
2024-04-10 15:50:00,39.01,39.01,38.92,38.96,197933.0,37.1889,37.1889,37.1031,37.1412,197933.0
2024-04-10 15:55:00,38.96,38.97,38.86,38.86,457279.0,37.1412,37.1508,37.0459,37.0459,457279.0
2024-04-11 09:30:00,38.98,38.99,38.82,38.84,70820.0,37.1603,37.1698,37.0078,37.0269,70820.0
2024-04-11 09:35:00,38.83,38.83,38.69,38.7,63665.0,37.0173,37.0173,36.8839,36.8934,63665.0
2024-04-11 09:40:00,38.69,38.79,38.67,38.77,41072.0,36.8839,36.9792,36.8648,36.9601,41072.0
2024-04-11 09:45:00,38.77,38.82,38.71,38.79,89772.0,36.9601,37.0078,36.9029,36.9792,89772.0
2024-04-11 09:50:00,38.79,38.89,38.78,38.89,63730.0,36.9792,37.0745,36.9697,37.0745,63730.0
2024-04-11 09:55:00,38.89,38.89,38.76,38.77,51088.0,37.0745,37.0745,36.9506,36.9601,51088.0
2024-04-11 10:00:00,38.77,38.77,38.69,38.73,43779.0,36.9601,36.9601,36.8839,36.922,43779.0
2024-04-11 10:05:00,38.74,38.77,38.64,38.69,41113.0,36.9315,36.9601,36.8362,36.8839,41113.0
2024-04-11 10:10:00,38.68,38.7,38.59,38.65,53040.0,36.8743,36.8934,36.7885,36.8457,53040.0
2024-04-11 10:15:00,38.65,38.65,38.56,38.59,44773.0,36.8457,36.8457,36.7599,36.7885,44773.0
2024-04-11 10:20:00,38.59,38.64,38.59,38.64,49159.0,36.7885,36.8362,36.7885,36.8362,49159.0
2024-04-11 10:25:00,38.64,38.64,38.54,38.55,45009.0,36.8362,36.8362,36.7409,36.7504,45009.0
2024-04-11 10:30:00,38.54,38.56,38.47,38.52,144921.0,36.7409,36.7599,36.6741,36.7218,144921.0
2024-04-11 10:35:00,38.53,38.53,38.47,38.51,111109.0,36.7313,36.7313,36.6741,36.7123,111109.0
2024-04-11 10:40:00,38.51,38.54,38.42,38.45,337014.0,36.7123,36.7409,36.6265,36.6551,337014.0
2024-04-11 10:45:00,38.45,38.47,38.28,38.32,74080.0,36.6551,36.6741,36.493,36.5311,74080.0
2024-04-11 10:50:00,38.32,38.44,38.31,38.41,68346.0,36.5311,36.6455,36.5216,36.6169,68346.0
2024-04-11 10:55:00,38.41,38.42,38.36,38.39,64130.0,36.6169,36.6265,36.5693,36.5979,64130.0
2024-04-11 11:00:00,38.38,38.41,38.31,38.39,65558.0,36.5883,36.6169,36.5216,36.5979,65558.0
2024-04-11 11:05:00,38.38,38.43,38.33,38.33,82040.0,36.5883,36.636,36.5407,36.5407,82040.0
2024-04-11 11:10:00,38.34,38.39,38.33,38.35,69162.0,36.5502,36.5979,36.5407,36.5597,69162.0
2024-04-11 11:15:00,38.35,38.41,38.35,38.41,49948.0,36.5597,36.6169,36.5597,36.6169,49948.0
2024-04-11 11:20:00,38.41,38.44,38.37,38.37,49835.0,36.6169,36.6455,36.5788,36.5788,49835.0
2024-04-11 11:25:00,38.38,38.4,38.3,38.3,61467.0,36.5883,36.6074,36.5121,36.5121,61467.0
2024-04-11 11:30:00,38.3,38.33,38.25,38.26,114763.0,36.5121,36.5407,36.4644,36.4739,114763.0
2024-04-11 11:35:00,38.26,38.31,38.24,38.27,65021.0,36.4739,36.5216,36.4549,36.4835,65021.0
2024-04-11 11:40:00,38.27,38.31,38.23,38.24,74433.0,36.4835,36.5216,36.4453,36.4549,74433.0
2024-04-11 11:45:00,38.25,38.29,38.24,38.28,57486.0,36.4644,36.5025,36.4549,36.493,57486.0
2024-04-11 11:50:00,38.28,38.29,38.23,38.24,70124.0,36.493,36.5025,36.4453,36.4549,70124.0
2024-04-11 11:55:00,38.25,38.3,38.24,38.3,68061.0,36.4644,36.5121,36.4549,36.5121,68061.0
2024-04-11 12:00:00,38.3,38.38,38.29,38.35,63983.0,36.5121,36.5883,36.5025,36.5597,63983.0
2024-04-11 12:05:00,38.36,38.36,38.28,38.34,137529.0,36.5693,36.5693,36.493,36.5502,137529.0
2024-04-11 12:10:00,38.34,38.37,38.31,38.32,53887.0,36.5502,36.5788,36.5216,36.5311,53887.0
2024-04-11 12:15:00,38.31,38.32,38.28,38.3,100952.0,36.5216,36.5311,36.493,36.5121,100952.0
2024-04-11 12:20:00,38.3,38.35,38.27,38.33,53675.0,36.5121,36.5597,36.4835,36.5407,53675.0
2024-04-11 12:25:00,38.34,38.37,38.33,38.33,97280.0,36.5502,36.5788,36.5407,36.5407,97280.0
2024-04-11 12:30:00,38.34,38.39,38.31,38.38,74651.0,36.5502,36.5979,36.5216,36.5883,74651.0
2024-04-11 12:35:00,38.38,38.38,38.35,38.38,38469.0,36.5883,36.5883,36.5597,36.5883,38469.0
2024-04-11 12:40:00,38.38,38.46,38.36,38.39,75861.0,36.5883,36.6646,36.5693,36.5979,75861.0
2024-04-11 12:45:00,38.39,38.41,38.34,38.35,44113.0,36.5979,36.6169,36.5502,36.5597,44113.0
2024-04-11 12:50:00,38.34,38.36,38.33,38.34,53762.0,36.5502,36.5693,36.5407,36.5502,53762.0
2024-04-11 12:55:00,38.34,38.36,38.29,38.32,83732.0,36.5502,36.5693,36.5025,36.5311,83732.0
2024-04-11 13:00:00,38.32,38.41,38.31,38.4,50138.0,36.5311,36.6169,36.5216,36.6074,50138.0
2024-04-11 13:05:00,38.39,38.43,38.38,38.41,35094.0,36.5979,36.636,36.5883,36.6169,35094.0
2024-04-11 13:10:00,38.41,38.44,38.4,38.44,40815.0,36.6169,36.6455,36.6074,36.6455,40815.0
2024-04-11 13:15:00,38.44,38.48,38.4,38.48,39922.0,36.6455,36.6837,36.6074,36.6837,39922.0
2024-04-11 13:20:00,38.47,38.52,38.46,38.49,48199.0,36.6741,36.7218,36.6646,36.6932,48199.0
2024-04-11 13:25:00,38.49,38.53,38.48,38.48,48459.0,36.6932,36.7313,36.6837,36.6837,48459.0
2024-04-11 13:30:00,38.48,38.52,38.44,38.45,41771.0,36.6837,36.7218,36.6455,36.6551,41771.0
2024-04-11 13:35:00,38.44,38.49,38.44,38.47,66974.0,36.6455,36.6932,36.6455,36.6741,66974.0
2024-04-11 13:40:00,38.47,38.47,38.41,38.46,72044.0,36.6741,36.6741,36.6169,36.6646,72044.0
2024-04-11 13:45:00,38.46,38.47,38.43,38.47,46584.0,36.6646,36.6741,36.636,36.6741,46584.0
2024-04-11 13:50:00,38.46,38.46,38.43,38.45,45925.0,36.6646,36.6646,36.636,36.6551,45925.0
2024-04-11 13:55:00,38.44,38.48,38.43,38.47,50267.0,36.6455,36.6837,36.636,36.6741,50267.0
2024-04-11 14:00:00,38.47,38.5,38.45,38.49,59988.0,36.6741,36.7027,36.6551,36.6932,59988.0
2024-04-11 14:05:00,38.48,38.53,38.48,38.5,49900.0,36.6837,36.7313,36.6837,36.7027,49900.0
2024-04-11 14:10:00,38.5,38.53,38.48,38.51,47704.0,36.7027,36.7313,36.6837,36.7123,47704.0
2024-04-11 14:15:00,38.5,38.53,38.49,38.49,58652.0,36.7027,36.7313,36.6932,36.6932,58652.0
2024-04-11 14:20:00,38.5,38.53,38.49,38.52,49163.0,36.7027,36.7313,36.6932,36.7218,49163.0
2024-04-11 14:25:00,38.52,38.53,38.49,38.5,54295.0,36.7218,36.7313,36.6932,36.7027,54295.0
2024-04-11 14:30:00,38.5,38.51,38.49,38.51,69531.0,36.7027,36.7123,36.6932,36.7123,69531.0
2024-04-11 14:35:00,38.51,38.53,38.5,38.52,50072.0,36.7123,36.7313,36.7027,36.7218,50072.0
2024-04-11 14:40:00,38.52,38.55,38.51,38.54,57545.0,36.7218,36.7504,36.7123,36.7409,57545.0
2024-04-11 14:45:00,38.54,38.55,38.51,38.53,53430.0,36.7409,36.7504,36.7123,36.7313,53430.0
2024-04-11 14:50:00,38.52,38.53,38.49,38.53,50709.0,36.7218,36.7313,36.6932,36.7313,50709.0
2024-04-11 14:55:00,38.53,38.55,38.51,38.52,77764.0,36.7313,36.7504,36.7123,36.7218,77764.0
2024-04-11 15:00:00,38.52,38.55,38.51,38.53,69406.0,36.7218,36.7504,36.7123,36.7313,69406.0
2024-04-11 15:05:00,38.53,38.61,38.52,38.6,73114.0,36.7313,36.8076,36.7218,36.7981,73114.0
2024-04-11 15:10:00,38.61,38.63,38.58,38.6,64946.0,36.8076,36.8267,36.779,36.7981,64946.0
2024-04-11 15:15:00,38.61,38.63,38.59,38.59,60836.0,36.8076,36.8267,36.7885,36.7885,60836.0
2024-04-11 15:20:00,38.59,38.61,38.56,38.59,49225.0,36.7885,36.8076,36.7599,36.7885,49225.0
2024-04-11 15:25:00,38.59,38.62,38.55,38.58,110718.0,36.7885,36.8171,36.7504,36.779,110718.0
2024-04-11 15:30:00,38.58,38.61,38.55,38.6,69086.0,36.779,36.8076,36.7504,36.7981,69086.0
2024-04-11 15:35:00,38.6,38.61,38.55,38.59,60094.0,36.7981,36.8076,36.7504,36.7885,60094.0
2024-04-11 15:40:00,38.59,38.62,38.58,38.62,77760.0,36.7885,36.8171,36.779,36.8171,77760.0
2024-04-11 15:45:00,38.62,38.65,38.57,38.58,72076.0,36.8171,36.8457,36.7695,36.779,72076.0
2024-04-11 15:50:00,38.58,38.6,38.51,38.58,313720.0,36.779,36.7981,36.7123,36.779,313720.0
2024-04-11 15:55:00,38.59,38.62,38.54,38.59,332819.0,36.7885,36.8171,36.7409,36.7885,332819.0
2024-04-12 09:30:00,38.79,39.02,38.69,39.01,122006.0,36.9792,37.1984,36.8839,37.1889,122006.0
2024-04-12 09:35:00,39.01,39.2,38.96,39.18,70821.0,37.1889,37.37,37.1412,37.351,70821.0
2024-04-12 09:40:00,39.17,39.18,39.08,39.11,50175.0,37.3414,37.351,37.2556,37.2842,50175.0
2024-04-12 09:45:00,39.1,39.12,38.99,39.01,60190.0,37.2747,37.2938,37.1698,37.1889,60190.0
2024-04-12 09:50:00,39.01,39.02,38.77,38.8,108569.0,37.1889,37.1984,36.9601,36.9887,108569.0
2024-04-12 09:55:00,38.8,38.85,38.76,38.84,42672.0,36.9887,37.0364,36.9506,37.0269,42672.0
2024-04-12 10:00:00,38.83,38.92,38.78,38.9,83610.0,37.0173,37.1031,36.9697,37.084,83610.0
2024-04-12 10:05:00,38.89,38.98,38.85,38.85,61365.0,37.0745,37.1603,37.0364,37.0364,61365.0
2024-04-12 10:10:00,38.86,38.86,38.81,38.84,69377.0,37.0459,37.0459,36.9983,37.0269,69377.0
2024-04-12 10:15:00,38.84,38.87,38.81,38.84,181098.0,37.0269,37.0554,36.9983,37.0269,181098.0
2024-04-12 10:20:00,38.85,38.87,38.76,38.8,82917.0,37.0364,37.0554,36.9506,36.9887,82917.0
2024-04-12 10:25:00,38.81,38.81,38.75,38.77,62161.0,36.9983,36.9983,36.9411,36.9601,62161.0
2024-04-12 10:30:00,38.77,38.87,38.76,38.81,68771.0,36.9601,37.0554,36.9506,36.9983,68771.0
2024-04-12 10:35:00,38.8,38.82,38.74,38.78,89710.0,36.9887,37.0078,36.9315,36.9697,89710.0
2024-04-12 10:40:00,38.78,38.85,38.77,38.85,75035.0,36.9697,37.0364,36.9601,37.0364,75035.0
2024-04-12 10:45:00,38.86,38.86,38.75,38.77,49211.0,37.0459,37.0459,36.9411,36.9601,49211.0
2024-04-12 10:50:00,38.77,38.81,38.76,38.77,47706.0,36.9601,36.9983,36.9506,36.9601,47706.0
2024-04-12 10:55:00,38.77,38.77,38.68,38.68,50458.0,36.9601,36.9601,36.8743,36.8743,50458.0
2024-04-12 11:00:00,38.69,38.77,38.68,38.76,59158.0,36.8839,36.9601,36.8743,36.9506,59158.0
2024-04-12 11:05:00,38.76,38.76,38.62,38.66,41700.0,36.9506,36.9506,36.8171,36.8553,41700.0
2024-04-12 11:10:00,38.66,38.71,38.63,38.64,78701.0,36.8553,36.9029,36.8267,36.8362,78701.0
2024-04-12 11:15:00,38.63,38.68,38.6,38.67,59883.0,36.8267,36.8743,36.7981,36.8648,59883.0
2024-04-12 11:20:00,38.68,38.68,38.53,38.54,61446.0,36.8743,36.8743,36.7313,36.7409,61446.0
2024-04-12 11:25:00,38.54,38.58,38.52,38.54,49415.0,36.7409,36.779,36.7218,36.7409,49415.0
2024-04-12 11:30:00,38.54,38.54,38.44,38.46,55464.0,36.7409,36.7409,36.6455,36.6646,55464.0
2024-04-12 11:35:00,38.45,38.46,38.4,38.42,55705.0,36.6551,36.6646,36.6074,36.6265,55705.0
2024-04-12 11:40:00,38.42,38.44,38.38,38.41,72569.0,36.6265,36.6455,36.5883,36.6169,72569.0
2024-04-12 11:45:00,38.4,38.4,38.33,38.33,65614.0,36.6074,36.6074,36.5407,36.5407,65614.0
2024-04-12 11:50:00,38.34,38.4,38.31,38.38,61851.0,36.5502,36.6074,36.5216,36.5883,61851.0
2024-04-12 11:55:00,38.39,38.47,38.38,38.45,49028.0,36.5979,36.6741,36.5883,36.6551,49028.0
2024-04-12 12:00:00,38.46,38.49,38.43,38.47,45204.0,36.6646,36.6932,36.636,36.6741,45204.0
2024-04-12 12:05:00,38.46,38.49,38.42,38.43,37302.0,36.6646,36.6932,36.6265,36.636,37302.0
2024-04-12 12:10:00,38.43,38.44,38.4,38.42,29716.0,36.636,36.6455,36.6074,36.6265,29716.0
2024-04-12 12:15:00,38.42,38.45,38.37,38.38,56729.0,36.6265,36.6551,36.5788,36.5883,56729.0
2024-04-12 12:20:00,38.37,38.39,38.34,38.37,46864.0,36.5788,36.5979,36.5502,36.5788,46864.0
2024-04-12 12:25:00,38.37,38.38,38.3,38.3,41399.0,36.5788,36.5883,36.5121,36.5121,41399.0
2024-04-12 12:30:00,38.3,38.33,38.27,38.31,37506.0,36.5121,36.5407,36.4835,36.5216,37506.0
2024-04-12 12:35:00,38.32,38.32,38.25,38.27,43057.0,36.5311,36.5311,36.4644,36.4835,43057.0
2024-04-12 12:40:00,38.27,38.31,38.26,38.27,70982.0,36.4835,36.5216,36.4739,36.4835,70982.0
2024-04-12 12:45:00,38.27,38.29,38.24,38.26,52900.0,36.4835,36.5025,36.4549,36.4739,52900.0
2024-04-12 12:50:00,38.25,38.29,38.25,38.29,37566.0,36.4644,36.5025,36.4644,36.5025,37566.0
2024-04-12 12:55:00,38.29,38.31,38.26,38.26,51181.0,36.5025,36.5216,36.4739,36.4739,51181.0
2024-04-12 13:00:00,38.26,38.29,38.23,38.23,61993.0,36.4739,36.5025,36.4453,36.4453,61993.0
2024-04-12 13:05:00,38.23,38.27,38.18,38.2,38979.0,36.4453,36.4835,36.3977,36.4167,38979.0
2024-04-12 13:10:00,38.2,38.23,38.19,38.2,45588.0,36.4167,36.4453,36.4072,36.4167,45588.0
2024-04-12 13:15:00,38.19,38.25,38.19,38.2,48585.0,36.4072,36.4644,36.4072,36.4167,48585.0
2024-04-12 13:20:00,38.2,38.22,38.14,38.16,42338.0,36.4167,36.4358,36.3595,36.3786,42338.0
2024-04-12 13:25:00,38.16,38.2,38.12,38.13,55115.0,36.3786,36.4167,36.3405,36.35,55115.0
2024-04-12 13:30:00,38.13,38.13,38.08,38.11,39314.0,36.35,36.35,36.3023,36.3309,39314.0
2024-04-12 13:35:00,38.11,38.15,38.1,38.13,55557.0,36.3309,36.3691,36.3214,36.35,55557.0
2024-04-12 13:40:00,38.14,38.18,38.12,38.18,77699.0,36.3595,36.3977,36.3405,36.3977,77699.0
2024-04-12 13:45:00,38.18,38.22,38.16,38.2,56959.0,36.3977,36.4358,36.3786,36.4167,56959.0
2024-04-12 13:50:00,38.2,38.24,38.19,38.2,63039.0,36.4167,36.4549,36.4072,36.4167,63039.0
2024-04-12 13:55:00,38.21,38.24,38.2,38.2,34646.0,36.4263,36.4549,36.4167,36.4167,34646.0
2024-04-12 14:00:00,38.2,38.23,38.18,38.22,62316.0,36.4167,36.4453,36.3977,36.4358,62316.0
2024-04-12 14:05:00,38.22,38.28,38.21,38.26,68035.0,36.4358,36.493,36.4263,36.4739,68035.0
2024-04-12 14:10:00,38.26,38.3,38.24,38.25,51487.0,36.4739,36.5121,36.4549,36.4644,51487.0
2024-04-12 14:15:00,38.25,38.27,38.23,38.23,50525.0,36.4644,36.4835,36.4453,36.4453,50525.0
2024-04-12 14:20:00,38.23,38.27,38.21,38.21,48716.0,36.4453,36.4835,36.4263,36.4263,48716.0
2024-04-12 14:25:00,38.2,38.22,38.15,38.16,63398.0,36.4167,36.4358,36.3691,36.3786,63398.0
2024-04-12 14:30:00,38.16,38.16,38.08,38.11,62563.0,36.3786,36.3786,36.3023,36.3309,62563.0
2024-04-12 14:35:00,38.11,38.12,38.06,38.07,46050.0,36.3309,36.3405,36.2833,36.2928,46050.0
2024-04-12 14:40:00,38.07,38.11,38.04,38.05,63566.0,36.2928,36.3309,36.2642,36.2737,63566.0
2024-04-12 14:45:00,38.05,38.07,38.04,38.05,54181.0,36.2737,36.2928,36.2642,36.2737,54181.0
2024-04-12 14:50:00,38.05,38.08,38.04,38.05,49612.0,36.2737,36.3023,36.2642,36.2737,49612.0
2024-04-12 14:55:00,38.05,38.07,37.98,37.98,72358.0,36.2737,36.2928,36.207,36.207,72358.0
2024-04-12 15:00:00,37.98,38.01,37.96,38.0,50202.0,36.207,36.2356,36.1879,36.2261,50202.0
2024-04-12 15:05:00,38.0,38.02,37.95,37.97,61806.0,36.2261,36.2451,36.1784,36.1975,61806.0
2024-04-12 15:10:00,37.97,37.98,37.91,37.93,63796.0,36.1975,36.207,36.1403,36.1593,63796.0
2024-04-12 15:15:00,37.93,37.97,37.91,37.96,60799.0,36.1593,36.1975,36.1403,36.1879,60799.0
2024-04-12 15:20:00,37.97,38.0,37.96,37.97,53979.0,36.1975,36.2261,36.1879,36.1975,53979.0
2024-04-12 15:25:00,37.98,37.99,37.95,37.96,55467.0,36.207,36.2165,36.1784,36.1879,55467.0
2024-04-12 15:30:00,37.95,37.97,37.93,37.95,211117.0,36.1784,36.1975,36.1593,36.1784,211117.0
2024-04-12 15:35:00,37.94,37.98,37.92,37.94,94286.0,36.1689,36.207,36.1498,36.1689,94286.0
2024-04-12 15:40:00,37.94,38.03,37.94,38.01,178608.0,36.1689,36.2547,36.1689,36.2356,178608.0
2024-04-12 15:45:00,38.02,38.08,38.0,38.04,158945.0,36.2451,36.3023,36.2261,36.2642,158945.0
2024-04-12 15:50:00,38.03,38.08,37.99,38.05,165956.0,36.2547,36.3023,36.2165,36.2737,165956.0
2024-04-12 15:55:00,38.05,38.09,38.04,38.08,344020.0,36.2737,36.3119,36.2642,36.3023,344020.0
2024-04-15 09:30:00,38.43,38.44,38.3,38.38,137148.0,36.636,36.6455,36.5121,36.5883,137148.0
2024-04-15 09:35:00,38.38,38.42,38.25,38.36,60666.0,36.5883,36.6265,36.4644,36.5693,60666.0
2024-04-15 09:40:00,38.36,38.41,38.33,38.35,40308.0,36.5693,36.6169,36.5407,36.5597,40308.0
2024-04-15 09:45:00,38.35,38.4,38.31,38.33,49476.0,36.5597,36.6074,36.5216,36.5407,49476.0
2024-04-15 09:50:00,38.33,38.38,38.26,38.27,42444.0,36.5407,36.5883,36.4739,36.4835,42444.0
2024-04-15 09:55:00,38.27,38.29,38.22,38.27,49440.0,36.4835,36.5025,36.4358,36.4835,49440.0
2024-04-15 10:00:00,38.28,38.31,38.2,38.23,61150.0,36.493,36.5216,36.4167,36.4453,61150.0
2024-04-15 10:05:00,38.23,38.23,38.12,38.13,42781.0,36.4453,36.4453,36.3405,36.35,42781.0
2024-04-15 10:10:00,38.13,38.13,38.07,38.07,64231.0,36.35,36.35,36.2928,36.2928,64231.0
2024-04-15 10:15:00,38.07,38.18,38.07,38.14,59171.0,36.2928,36.3977,36.2928,36.3595,59171.0
2024-04-15 10:20:00,38.14,38.17,38.1,38.14,57097.0,36.3595,36.3881,36.3214,36.3595,57097.0
2024-04-15 10:25:00,38.14,38.16,38.11,38.15,45946.0,36.3595,36.3786,36.3309,36.3691,45946.0
2024-04-15 10:30:00,38.14,38.2,38.13,38.15,55332.0,36.3595,36.4167,36.35,36.3691,55332.0
2024-04-15 10:35:00,38.15,38.23,38.14,38.22,52021.0,36.3691,36.4453,36.3595,36.4358,52021.0
2024-04-15 10:40:00,38.22,38.23,38.17,38.2,64334.0,36.4358,36.4453,36.3881,36.4167,64334.0
2024-04-15 10:45:00,38.2,38.21,38.1,38.16,58333.0,36.4167,36.4263,36.3214,36.3786,58333.0
2024-04-15 10:50:00,38.15,38.15,38.08,38.11,47589.0,36.3691,36.3691,36.3023,36.3309,47589.0
2024-04-15 10:55:00,38.1,38.11,38.02,38.03,68957.0,36.3214,36.3309,36.2451,36.2547,68957.0
2024-04-15 11:00:00,38.03,38.05,38.0,38.02,45477.0,36.2547,36.2737,36.2261,36.2451,45477.0
2024-04-15 11:05:00,38.02,38.07,38.0,38.07,60278.0,36.2451,36.2928,36.2261,36.2928,60278.0
2024-04-15 11:10:00,38.07,38.08,38.02,38.05,51148.0,36.2928,36.3023,36.2451,36.2737,51148.0
2024-04-15 11:15:00,38.04,38.12,38.03,38.09,72180.0,36.2642,36.3405,36.2547,36.3119,72180.0
2024-04-15 11:20:00,38.09,38.12,38.06,38.11,66600.0,36.3119,36.3405,36.2833,36.3309,66600.0
2024-04-15 11:25:00,38.11,38.15,38.07,38.12,50864.0,36.3309,36.3691,36.2928,36.3405,50864.0
2024-04-15 11:30:00,38.12,38.18,38.11,38.16,59565.0,36.3405,36.3977,36.3309,36.3786,59565.0
2024-04-15 11:35:00,38.16,38.2,38.13,38.2,62837.0,36.3786,36.4167,36.35,36.4167,62837.0
2024-04-15 11:40:00,38.2,38.27,38.19,38.27,80675.0,36.4167,36.4835,36.4072,36.4835,80675.0
2024-04-15 11:45:00,38.27,38.31,38.26,38.29,46979.0,36.4835,36.5216,36.4739,36.5025,46979.0
2024-04-15 11:50:00,38.29,38.34,38.28,38.34,62784.0,36.5025,36.5502,36.493,36.5502,62784.0
2024-04-15 11:55:00,38.34,38.37,38.33,38.35,51280.0,36.5502,36.5788,36.5407,36.5597,51280.0
2024-04-15 12:00:00,38.36,38.36,38.32,38.36,66507.0,36.5693,36.5693,36.5311,36.5693,66507.0
2024-04-15 12:05:00,38.36,38.39,38.35,38.36,48433.0,36.5693,36.5979,36.5597,36.5693,48433.0
2024-04-15 12:10:00,38.35,38.37,38.32,38.34,64929.0,36.5597,36.5788,36.5311,36.5502,64929.0
2024-04-15 12:15:00,38.34,38.36,38.32,38.34,50494.0,36.5502,36.5693,36.5311,36.5502,50494.0
2024-04-15 12:20:00,38.34,38.35,38.32,38.34,113544.0,36.5502,36.5597,36.5311,36.5502,113544.0
2024-04-15 12:25:00,38.34,38.35,38.27,38.29,70339.0,36.5502,36.5597,36.4835,36.5025,70339.0
2024-04-15 12:30:00,38.29,38.32,38.25,38.29,49309.0,36.5025,36.5311,36.4644,36.5025,49309.0
2024-04-15 12:35:00,38.29,38.32,38.28,38.32,52922.0,36.5025,36.5311,36.493,36.5311,52922.0
2024-04-15 12:40:00,38.32,38.32,38.26,38.27,47926.0,36.5311,36.5311,36.4739,36.4835,47926.0
2024-04-15 12:45:00,38.26,38.27,38.21,38.26,63788.0,36.4739,36.4835,36.4263,36.4739,63788.0
2024-04-15 12:50:00,38.26,38.29,38.24,38.29,37712.0,36.4739,36.5025,36.4549,36.5025,37712.0
2024-04-15 12:55:00,38.28,38.29,38.26,38.26,44934.0,36.493,36.5025,36.4739,36.4739,44934.0
2024-04-15 13:00:00,38.25,38.26,38.23,38.25,42337.0,36.4644,36.4739,36.4453,36.4644,42337.0
2024-04-15 13:05:00,38.26,38.29,38.24,38.26,57042.0,36.4739,36.5025,36.4549,36.4739,57042.0
2024-04-15 13:10:00,38.26,38.26,38.19,38.2,47108.0,36.4739,36.4739,36.4072,36.4167,47108.0
2024-04-15 13:15:00,38.21,38.23,38.15,38.16,46184.0,36.4263,36.4453,36.3691,36.3786,46184.0
2024-04-15 13:20:00,38.16,38.16,38.12,38.14,55311.0,36.3786,36.3786,36.3405,36.3595,55311.0
2024-04-15 13:25:00,38.14,38.14,38.07,38.08,46752.0,36.3595,36.3595,36.2928,36.3023,46752.0
2024-04-15 13:30:00,38.08,38.08,37.99,38.06,63068.0,36.3023,36.3023,36.2165,36.2833,63068.0
2024-04-15 13:35:00,38.06,38.13,38.05,38.11,75575.0,36.2833,36.35,36.2737,36.3309,75575.0
2024-04-15 13:40:00,38.11,38.14,38.08,38.08,79751.0,36.3309,36.3595,36.3023,36.3023,79751.0
2024-04-15 13:45:00,38.07,38.09,38.02,38.03,45981.0,36.2928,36.3119,36.2451,36.2547,45981.0
2024-04-15 13:50:00,38.03,38.06,37.99,38.04,47641.0,36.2547,36.2833,36.2165,36.2642,47641.0
2024-04-15 13:55:00,38.05,38.13,38.03,38.12,76100.0,36.2737,36.35,36.2547,36.3405,76100.0
2024-04-15 14:00:00,38.12,38.13,38.08,38.09,62000.0,36.3405,36.35,36.3023,36.3119,62000.0
2024-04-15 14:05:00,38.09,38.11,38.01,38.02,39177.0,36.3119,36.3309,36.2356,36.2451,39177.0
2024-04-15 14:10:00,38.02,38.03,37.98,37.98,47355.0,36.2451,36.2547,36.207,36.207,47355.0
2024-04-15 14:15:00,37.98,38.01,37.96,38.0,54504.0,36.207,36.2356,36.1879,36.2261,54504.0
2024-04-15 14:20:00,38.0,38.03,37.93,37.94,46530.0,36.2261,36.2547,36.1593,36.1689,46530.0
2024-04-15 14:25:00,37.95,38.0,37.93,37.94,61309.0,36.1784,36.2261,36.1593,36.1689,61309.0
2024-04-15 14:30:00,37.94,38.0,37.92,37.98,61310.0,36.1689,36.2261,36.1498,36.207,61310.0
2024-04-15 14:35:00,37.98,38.02,37.96,37.97,64999.0,36.207,36.2451,36.1879,36.1975,64999.0
2024-04-15 14:40:00,37.97,38.01,37.96,37.98,48037.0,36.1975,36.2356,36.1879,36.207,48037.0
2024-04-15 14:45:00,37.98,38.0,37.93,37.94,61099.0,36.207,36.2261,36.1593,36.1689,61099.0
2024-04-15 14:50:00,37.94,37.95,37.89,37.9,90339.0,36.1689,36.1784,36.1212,36.1307,90339.0
2024-04-15 14:55:00,37.9,37.97,37.89,37.95,79109.0,36.1307,36.1975,36.1212,36.1784,79109.0
2024-04-15 15:00:00,37.95,37.98,37.93,37.94,81938.0,36.1784,36.207,36.1593,36.1689,81938.0
2024-04-15 15:05:00,37.94,37.94,37.89,37.91,72978.0,36.1689,36.1689,36.1212,36.1403,72978.0
2024-04-15 15:10:00,37.92,37.94,37.87,37.89,52849.0,36.1498,36.1689,36.1021,36.1212,52849.0
2024-04-15 15:15:00,37.89,37.9,37.78,37.78,101918.0,36.1212,36.1307,36.0163,36.0163,101918.0
2024-04-15 15:20:00,37.79,37.83,37.76,37.79,119792.0,36.0259,36.064,35.9973,36.0259,119792.0
2024-04-15 15:25:00,37.79,37.87,37.79,37.87,129429.0,36.0259,36.1021,36.0259,36.1021,129429.0
2024-04-15 15:30:00,37.86,37.92,37.81,37.82,107495.0,36.0926,36.1498,36.0449,36.0545,107495.0
2024-04-15 15:35:00,37.82,37.87,37.8,37.84,103791.0,36.0545,36.1021,36.0354,36.0735,103791.0
2024-04-15 15:40:00,37.84,37.86,37.8,37.8,92282.0,36.0735,36.0926,36.0354,36.0354,92282.0
2024-04-15 15:45:00,37.8,37.81,37.7,37.77,188995.0,36.0354,36.0449,35.9401,36.0068,188995.0
2024-04-15 15:50:00,37.77,37.88,37.73,37.87,281643.0,36.0068,36.1117,35.9687,36.1021,281643.0
2024-04-15 15:55:00,37.87,37.91,37.82,37.84,404075.0,36.1021,36.1403,36.0545,36.0735,404075.0
2024-04-16 09:30:00,37.81,37.89,37.75,37.77,73920.0,36.0449,36.1212,35.9877,36.0068,73920.0
2024-04-16 09:35:00,37.76,37.78,37.63,37.64,32485.0,35.9973,36.0163,35.8733,35.8829,32485.0
2024-04-16 09:40:00,37.65,37.66,37.55,37.64,46943.0,35.8924,35.9019,35.7971,35.8829,46943.0
2024-04-16 09:45:00,37.64,37.7,37.61,37.62,37373.0,35.8829,35.9401,35.8543,35.8638,37373.0
2024-04-16 09:50:00,37.62,37.62,37.52,37.55,58013.0,35.8638,35.8638,35.7685,35.7971,58013.0
2024-04-16 09:55:00,37.54,37.56,37.52,37.52,46649.0,35.7875,35.8066,35.7685,35.7685,46649.0
2024-04-16 10:00:00,37.51,37.52,37.39,37.45,65220.0,35.7589,35.7685,35.6445,35.7017,65220.0
2024-04-16 10:05:00,37.45,37.45,37.34,37.4,77436.0,35.7017,35.7017,35.5969,35.6541,77436.0
2024-04-16 10:10:00,37.39,37.47,37.37,37.44,43337.0,35.6445,35.7208,35.6255,35.6922,43337.0
2024-04-16 10:15:00,37.43,37.46,37.36,37.36,21616.0,35.6827,35.7113,35.6159,35.6159,21616.0
2024-04-16 10:20:00,37.36,37.41,37.3,37.33,53791.0,35.6159,35.6636,35.5587,35.5873,53791.0
2024-04-16 10:25:00,37.33,37.34,37.23,37.25,28972.0,35.5873,35.5969,35.492,35.5111,28972.0
2024-04-16 10:30:00,37.25,37.27,37.19,37.23,36607.0,35.5111,35.5301,35.4539,35.492,36607.0
2024-04-16 10:35:00,37.23,37.24,37.18,37.22,58981.0,35.492,35.5015,35.4443,35.4825,58981.0
2024-04-16 10:40:00,37.23,37.33,37.22,37.33,56344.0,35.492,35.5873,35.4825,35.5873,56344.0
2024-04-16 10:45:00,37.33,37.4,37.32,37.4,105417.0,35.5873,35.6541,35.5778,35.6541,105417.0
2024-04-16 10:50:00,37.4,37.41,37.32,37.34,80235.0,35.6541,35.6636,35.5778,35.5969,80235.0
2024-04-16 10:55:00,37.34,37.38,37.32,37.38,49179.0,35.5969,35.635,35.5778,35.635,49179.0
2024-04-16 11:00:00,37.38,37.45,37.37,37.43,29292.0,35.635,35.7017,35.6255,35.6827,29292.0
2024-04-16 11:05:00,37.44,37.46,37.41,37.42,49644.0,35.6922,35.7113,35.6636,35.6731,49644.0
2024-04-16 11:10:00,37.43,37.5,37.42,37.47,38771.0,35.6827,35.7494,35.6731,35.7208,38771.0
2024-04-16 11:15:00,37.47,37.49,37.41,37.41,17089.0,35.7208,35.7399,35.6636,35.6636,17089.0
2024-04-16 11:20:00,37.41,37.45,37.4,37.41,62882.0,35.6636,35.7017,35.6541,35.6636,62882.0
2024-04-16 11:25:00,37.42,37.42,37.36,37.39,24597.0,35.6731,35.6731,35.6159,35.6445,24597.0
2024-04-16 11:30:00,37.39,37.48,37.38,37.48,62685.0,35.6445,35.7303,35.635,35.7303,62685.0
2024-04-16 11:35:00,37.47,37.54,37.46,37.53,190557.0,35.7208,35.7875,35.7113,35.778,190557.0
2024-04-16 11:40:00,37.53,37.61,37.53,37.56,44508.0,35.778,35.8543,35.778,35.8066,44508.0
2024-04-16 11:45:00,37.55,37.56,37.48,37.48,108489.0,35.7971,35.8066,35.7303,35.7303,108489.0
2024-04-16 11:50:00,37.48,37.67,37.48,37.65,148795.0,35.7303,35.9115,35.7303,35.8924,148795.0
2024-04-16 11:55:00,37.65,37.67,37.55,37.56,48947.0,35.8924,35.9115,35.7971,35.8066,48947.0
2024-04-16 12:00:00,37.55,37.56,37.49,37.53,73055.0,35.7971,35.8066,35.7399,35.778,73055.0
2024-04-16 12:05:00,37.53,37.55,37.47,37.52,150881.0,35.778,35.7971,35.7208,35.7685,150881.0
2024-04-16 12:10:00,37.53,37.54,37.5,37.53,23444.0,35.778,35.7875,35.7494,35.778,23444.0
2024-04-16 12:15:00,37.52,37.53,37.45,37.48,94997.0,35.7685,35.778,35.7017,35.7303,94997.0
2024-04-16 12:20:00,37.48,37.57,37.48,37.55,284960.0,35.7303,35.8161,35.7303,35.7971,284960.0
2024-04-16 12:25:00,37.55,37.58,37.48,37.49,50082.0,35.7971,35.8257,35.7303,35.7399,50082.0
2024-04-16 12:30:00,37.49,37.55,37.49,37.52,30719.0,35.7399,35.7971,35.7399,35.7685,30719.0
2024-04-16 12:35:00,37.52,37.55,37.51,37.55,26455.0,35.7685,35.7971,35.7589,35.7971,26455.0
2024-04-16 12:40:00,37.55,37.58,37.53,37.54,37391.0,35.7971,35.8257,35.778,35.7875,37391.0
2024-04-16 12:45:00,37.55,37.6,37.52,37.59,26211.0,35.7971,35.8447,35.7685,35.8352,26211.0
2024-04-16 12:50:00,37.59,37.6,37.56,37.57,32410.0,35.8352,35.8447,35.8066,35.8161,32410.0
2024-04-16 12:55:00,37.57,37.58,37.53,37.57,26900.0,35.8161,35.8257,35.778,35.8161,26900.0
2024-04-16 13:00:00,37.57,37.57,37.51,37.52,46003.0,35.8161,35.8161,35.7589,35.7685,46003.0
2024-04-16 13:05:00,37.52,37.56,37.5,37.55,56767.0,35.7685,35.8066,35.7494,35.7971,56767.0
2024-04-16 13:10:00,37.55,37.56,37.52,37.55,27253.0,35.7971,35.8066,35.7685,35.7971,27253.0
2024-04-16 13:15:00,37.55,37.61,37.54,37.61,18840.0,35.7971,35.8543,35.7875,35.8543,18840.0
2024-04-16 13:20:00,37.61,37.61,37.56,37.59,49915.0,35.8543,35.8543,35.8066,35.8352,49915.0
2024-04-16 13:25:00,37.59,37.69,37.58,37.59,279533.0,35.8352,35.9305,35.8257,35.8352,279533.0
2024-04-16 13:30:00,37.59,37.6,37.45,37.49,92704.0,35.8352,35.8447,35.7017,35.7399,92704.0
2024-04-16 13:35:00,37.5,37.54,37.46,37.49,30106.0,35.7494,35.7875,35.7113,35.7399,30106.0
2024-04-16 13:40:00,37.5,37.54,37.47,37.5,24725.0,35.7494,35.7875,35.7208,35.7494,24725.0
2024-04-16 13:45:00,37.5,37.55,37.49,37.52,202318.0,35.7494,35.7971,35.7399,35.7685,202318.0
2024-04-16 13:50:00,37.51,37.55,37.45,37.54,156061.0,35.7589,35.7971,35.7017,35.7875,156061.0
2024-04-16 13:55:00,37.54,37.57,37.51,37.56,57872.0,35.7875,35.8161,35.7589,35.8066,57872.0
2024-04-16 14:00:00,37.56,37.61,37.55,37.6,38071.0,35.8066,35.8543,35.7971,35.8447,38071.0
2024-04-16 14:05:00,37.61,37.76,37.6,37.76,52794.0,35.8543,35.9973,35.8447,35.9973,52794.0
2024-04-16 14:10:00,37.76,37.77,37.68,37.69,81315.0,35.9973,36.0068,35.921,35.9305,81315.0
2024-04-16 14:15:00,37.69,37.69,37.58,37.58,80862.0,35.9305,35.9305,35.8257,35.8257,80862.0
2024-04-16 14:20:00,37.59,37.6,37.54,37.57,38106.0,35.8352,35.8447,35.7875,35.8161,38106.0
2024-04-16 14:25:00,37.57,37.63,37.57,37.59,91037.0,35.8161,35.8733,35.8161,35.8352,91037.0
2024-04-16 14:30:00,37.6,37.66,37.58,37.66,33296.0,35.8447,35.9019,35.8257,35.9019,33296.0
2024-04-16 14:35:00,37.65,37.67,37.63,37.64,150255.0,35.8924,35.9115,35.8733,35.8829,150255.0
2024-04-16 14:40:00,37.64,37.65,37.62,37.65,50004.0,35.8829,35.8924,35.8638,35.8924,50004.0
2024-04-16 14:45:00,37.65,37.67,37.6,37.65,59791.0,35.8924,35.9115,35.8447,35.8924,59791.0
2024-04-16 14:50:00,37.65,37.72,37.65,37.7,43223.0,35.8924,35.9591,35.8924,35.9401,43223.0
2024-04-16 14:55:00,37.7,37.77,37.69,37.77,50121.0,35.9401,36.0068,35.9305,36.0068,50121.0
2024-04-16 15:00:00,37.77,37.78,37.71,37.73,51222.0,36.0068,36.0163,35.9496,35.9687,51222.0
2024-04-16 15:05:00,37.72,37.75,37.71,37.71,30115.0,35.9591,35.9877,35.9496,35.9496,30115.0
2024-04-16 15:10:00,37.72,37.74,37.7,37.73,45899.0,35.9591,35.9782,35.9401,35.9687,45899.0
2024-04-16 15:15:00,37.73,37.73,37.67,37.7,53760.0,35.9687,35.9687,35.9115,35.9401,53760.0
2024-04-16 15:20:00,37.7,37.7,37.64,37.67,78405.0,35.9401,35.9401,35.8829,35.9115,78405.0
2024-04-16 15:25:00,37.68,37.7,37.65,37.7,57237.0,35.921,35.9401,35.8924,35.9401,57237.0
2024-04-16 15:30:00,37.69,37.7,37.62,37.63,220081.0,35.9305,35.9401,35.8638,35.8733,220081.0
2024-04-16 15:35:00,37.62,37.65,37.61,37.62,111923.0,35.8638,35.8924,35.8543,35.8638,111923.0
2024-04-16 15:40:00,37.62,37.67,37.61,37.65,89858.0,35.8638,35.9115,35.8543,35.8924,89858.0
2024-04-16 15:45:00,37.66,37.67,37.61,37.65,123429.0,35.9019,35.9115,35.8543,35.8924,123429.0
2024-04-16 15:50:00,37.64,37.68,37.63,37.65,246958.0,35.8829,35.921,35.8733,35.8924,246958.0
2024-04-16 15:55:00,37.65,37.68,37.6,37.66,669322.0,35.8924,35.921,35.8447,35.9019,669322.0
2024-04-17 09:30:00,37.83,37.83,37.67,37.7,72561.0,36.064,36.064,35.9115,35.9401,72561.0
2024-04-17 09:35:00,37.69,37.72,37.62,37.71,30257.0,35.9305,35.9591,35.8638,35.9496,30257.0
2024-04-17 09:40:00,37.7,37.78,37.67,37.78,42357.0,35.9401,36.0163,35.9115,36.0163,42357.0
2024-04-17 09:45:00,37.78,37.86,37.76,37.83,24844.0,36.0163,36.0926,35.9973,36.064,24844.0
2024-04-17 09:50:00,37.84,37.9,37.82,37.86,108006.0,36.0735,36.1307,36.0545,36.0926,108006.0
2024-04-17 09:55:00,37.85,37.93,37.83,37.92,31490.0,36.0831,36.1593,36.064,36.1498,31490.0
2024-04-17 10:00:00,37.92,37.93,37.78,37.83,87147.0,36.1498,36.1593,36.0163,36.064,87147.0
2024-04-17 10:05:00,37.83,37.9,37.82,37.9,33984.0,36.064,36.1307,36.0545,36.1307,33984.0
2024-04-17 10:10:00,37.9,37.91,37.84,37.86,27388.0,36.1307,36.1403,36.0735,36.0926,27388.0
2024-04-17 10:15:00,37.87,37.88,37.78,37.8,93313.0,36.1021,36.1117,36.0163,36.0354,93313.0
2024-04-17 10:20:00,37.8,37.85,37.78,37.85,89686.0,36.0354,36.0831,36.0163,36.0831,89686.0
2024-04-17 10:25:00,37.85,37.88,37.81,37.82,27574.0,36.0831,36.1117,36.0449,36.0545,27574.0
2024-04-17 10:30:00,37.82,37.85,37.81,37.82,38217.0,36.0545,36.0831,36.0449,36.0545,38217.0
2024-04-17 10:35:00,37.82,37.86,37.81,37.86,54732.0,36.0545,36.0926,36.0449,36.0926,54732.0
2024-04-17 10:40:00,37.86,37.9,37.84,37.87,28651.0,36.0926,36.1307,36.0735,36.1021,28651.0
2024-04-17 10:45:00,37.87,37.93,37.86,37.91,26997.0,36.1021,36.1593,36.0926,36.1403,26997.0
2024-04-17 10:50:00,37.91,37.92,37.79,37.82,45139.0,36.1403,36.1498,36.0259,36.0545,45139.0
2024-04-17 10:55:00,37.83,37.86,37.81,37.83,39721.0,36.064,36.0926,36.0449,36.064,39721.0
2024-04-17 11:00:00,37.83,37.87,37.82,37.87,23064.0,36.064,36.1021,36.0545,36.1021,23064.0
2024-04-17 11:05:00,37.87,37.87,37.79,37.8,39444.0,36.1021,36.1021,36.0259,36.0354,39444.0
2024-04-17 11:10:00,37.8,37.82,37.78,37.79,34202.0,36.0354,36.0545,36.0163,36.0259,34202.0
2024-04-17 11:15:00,37.79,37.8,37.76,37.77,25919.0,36.0259,36.0354,35.9973,36.0068,25919.0
2024-04-17 11:20:00,37.77,37.78,37.75,37.76,16467.0,36.0068,36.0163,35.9877,35.9973,16467.0
2024-04-17 11:25:00,37.76,37.78,37.72,37.74,48506.0,35.9973,36.0163,35.9591,35.9782,48506.0
2024-04-17 11:30:00,37.74,37.74,37.66,37.69,38785.0,35.9782,35.9782,35.9019,35.9305,38785.0
2024-04-17 11:35:00,37.7,37.73,37.68,37.73,27190.0,35.9401,35.9687,35.921,35.9687,27190.0
2024-04-17 11:40:00,37.73,37.78,37.71,37.76,28912.0,35.9687,36.0163,35.9496,35.9973,28912.0
2024-04-17 11:45:00,37.76,37.77,37.72,37.73,22121.0,35.9973,36.0068,35.9591,35.9687,22121.0
2024-04-17 11:50:00,37.73,37.75,37.71,37.73,20023.0,35.9687,35.9877,35.9496,35.9687,20023.0
2024-04-17 11:55:00,37.73,37.75,37.68,37.7,69266.0,35.9687,35.9877,35.921,35.9401,69266.0
2024-04-17 12:00:00,37.7,37.7,37.58,37.59,22858.0,35.9401,35.9401,35.8257,35.8352,22858.0
2024-04-17 12:05:00,37.59,37.59,37.53,37.57,45616.0,35.8352,35.8352,35.778,35.8161,45616.0
2024-04-17 12:10:00,37.57,37.61,37.54,37.57,39146.0,35.8161,35.8543,35.7875,35.8161,39146.0
2024-04-17 12:15:00,37.57,37.58,37.54,37.57,21717.0,35.8161,35.8257,35.7875,35.8161,21717.0
2024-04-17 12:20:00,37.56,37.59,37.53,37.54,18621.0,35.8066,35.8352,35.778,35.7875,18621.0
2024-04-17 12:25:00,37.55,37.57,37.48,37.51,37195.0,35.7971,35.8161,35.7303,35.7589,37195.0
2024-04-17 12:30:00,37.5,37.5,37.45,37.48,28317.0,35.7494,35.7494,35.7017,35.7303,28317.0
2024-04-17 12:35:00,37.47,37.5,37.45,37.5,37091.0,35.7208,35.7494,35.7017,35.7494,37091.0
2024-04-17 12:40:00,37.5,37.51,37.45,37.45,14963.0,35.7494,35.7589,35.7017,35.7017,14963.0
2024-04-17 12:45:00,37.44,37.48,37.43,37.48,22778.0,35.6922,35.7303,35.6827,35.7303,22778.0
2024-04-17 12:50:00,37.48,37.54,37.46,37.53,31232.0,35.7303,35.7875,35.7113,35.778,31232.0
2024-04-17 12:55:00,37.54,37.54,37.47,37.52,49193.0,35.7875,35.7875,35.7208,35.7685,49193.0
2024-04-17 13:00:00,37.53,37.56,37.51,37.53,21271.0,35.778,35.8066,35.7589,35.778,21271.0
2024-04-17 13:05:00,37.52,37.56,37.49,37.55,35808.0,35.7685,35.8066,35.7399,35.7971,35808.0
2024-04-17 13:10:00,37.55,37.6,37.54,37.58,17785.0,35.7971,35.8447,35.7875,35.8257,17785.0
2024-04-17 13:15:00,37.58,37.64,37.55,37.62,33350.0,35.8257,35.8829,35.7971,35.8638,33350.0
2024-04-17 13:20:00,37.63,37.64,37.62,37.63,16826.0,35.8733,35.8829,35.8638,35.8733,16826.0
2024-04-17 13:25:00,37.64,37.65,37.61,37.64,18085.0,35.8829,35.8924,35.8543,35.8829,18085.0
2024-04-17 13:30:00,37.65,37.66,37.59,37.61,21988.0,35.8924,35.9019,35.8352,35.8543,21988.0
2024-04-17 13:35:00,37.61,37.67,37.6,37.62,73312.0,35.8543,35.9115,35.8447,35.8638,73312.0
2024-04-17 13:40:00,37.63,37.65,37.6,37.65,50248.0,35.8733,35.8924,35.8447,35.8924,50248.0
2024-04-17 13:45:00,37.65,37.65,37.6,37.65,35979.0,35.8924,35.8924,35.8447,35.8924,35979.0
2024-04-17 13:50:00,37.65,37.73,37.63,37.73,35756.0,35.8924,35.9687,35.8733,35.9687,35756.0
2024-04-17 13:55:00,37.73,37.77,37.72,37.74,28926.0,35.9687,36.0068,35.9591,35.9782,28926.0
2024-04-17 14:00:00,37.75,37.78,37.72,37.73,90818.0,35.9877,36.0163,35.9591,35.9687,90818.0
2024-04-17 14:05:00,37.73,37.74,37.68,37.73,259596.0,35.9687,35.9782,35.921,35.9687,259596.0
2024-04-17 14:10:00,37.73,37.73,37.66,37.67,22596.0,35.9687,35.9687,35.9019,35.9115,22596.0
2024-04-17 14:15:00,37.67,37.67,37.61,37.65,41869.0,35.9115,35.9115,35.8543,35.8924,41869.0
2024-04-17 14:20:00,37.66,37.7,37.65,37.69,23366.0,35.9019,35.9401,35.8924,35.9305,23366.0
2024-04-17 14:25:00,37.69,37.74,37.68,37.69,26905.0,35.9305,35.9782,35.921,35.9305,26905.0
2024-04-17 14:30:00,37.7,37.75,37.69,37.73,18497.0,35.9401,35.9877,35.9305,35.9687,18497.0
2024-04-17 14:35:00,37.74,37.76,37.72,37.75,19513.0,35.9782,35.9973,35.9591,35.9877,19513.0
2024-04-17 14:40:00,37.75,37.85,37.75,37.85,42689.0,35.9877,36.0831,35.9877,36.0831,42689.0
2024-04-17 14:45:00,37.86,37.88,37.75,37.76,25082.0,36.0926,36.1117,35.9877,35.9973,25082.0
2024-04-17 14:50:00,37.77,37.78,37.66,37.66,26274.0,36.0068,36.0163,35.9019,35.9019,26274.0
2024-04-17 14:55:00,37.66,37.69,37.65,37.69,34757.0,35.9019,35.9305,35.8924,35.9305,34757.0
2024-04-17 15:00:00,37.68,37.68,37.64,37.65,21159.0,35.921,35.921,35.8829,35.8924,21159.0
2024-04-17 15:05:00,37.65,37.66,37.61,37.63,53135.0,35.8924,35.9019,35.8543,35.8733,53135.0
2024-04-17 15:10:00,37.63,37.66,37.62,37.65,37815.0,35.8733,35.9019,35.8638,35.8924,37815.0
2024-04-17 15:15:00,37.65,37.72,37.65,37.71,43055.0,35.8924,35.9591,35.8924,35.9496,43055.0
2024-04-17 15:20:00,37.71,37.74,37.69,37.72,53141.0,35.9496,35.9782,35.9305,35.9591,53141.0
2024-04-17 15:25:00,37.72,37.72,37.67,37.68,69930.0,35.9591,35.9591,35.9115,35.921,69930.0
2024-04-17 15:30:00,37.68,37.74,37.67,37.73,49248.0,35.921,35.9782,35.9115,35.9687,49248.0
2024-04-17 15:35:00,37.73,37.73,37.65,37.66,53682.0,35.9687,35.9687,35.8924,35.9019,53682.0
2024-04-17 15:40:00,37.66,37.72,37.64,37.69,292676.0,35.9019,35.9591,35.8829,35.9305,292676.0
2024-04-17 15:45:00,37.7,37.75,37.68,37.68,151831.0,35.9401,35.9877,35.921,35.921,151831.0
2024-04-17 15:50:00,37.68,37.74,37.62,37.74,131633.0,35.921,35.9782,35.8638,35.9782,131633.0
2024-04-17 15:55:00,37.73,37.74,37.64,37.65,476660.0,35.9687,35.9782,35.8829,35.8924,476660.0
2024-04-18 09:30:00,37.39,37.54,37.37,37.52,126071.0,35.6445,35.7875,35.6255,35.7685,126071.0
2024-04-18 09:35:00,37.52,37.61,37.45,37.55,62806.0,35.7685,35.8543,35.7017,35.7971,62806.0
2024-04-18 09:40:00,37.53,37.55,37.33,37.34,44903.0,35.778,35.7971,35.5873,35.5969,44903.0
2024-04-18 09:45:00,37.35,37.43,37.27,37.41,60978.0,35.6064,35.6827,35.5301,35.6636,60978.0
2024-04-18 09:50:00,37.42,37.5,37.41,37.45,31638.0,35.6731,35.7494,35.6636,35.7017,31638.0
2024-04-18 09:55:00,37.45,37.51,37.44,37.48,123066.0,35.7017,35.7589,35.6922,35.7303,123066.0
2024-04-18 10:00:00,37.48,37.49,37.38,37.41,160744.0,35.7303,35.7399,35.635,35.6636,160744.0
2024-04-18 10:05:00,37.41,37.45,37.36,37.43,92397.0,35.6636,35.7017,35.6159,35.6827,92397.0
2024-04-18 10:10:00,37.42,37.46,37.38,37.43,326144.0,35.6731,35.7113,35.635,35.6827,326144.0
2024-04-18 10:15:00,37.43,37.56,37.42,37.56,108177.0,35.6827,35.8066,35.6731,35.8066,108177.0
2024-04-18 10:20:00,37.55,37.59,37.5,37.52,33748.0,35.7971,35.8352,35.7494,35.7685,33748.0
2024-04-18 10:25:00,37.52,37.56,37.5,37.55,56444.0,35.7685,35.8066,35.7494,35.7971,56444.0
2024-04-18 10:30:00,37.55,37.66,37.55,37.64,41670.0,35.7971,35.9019,35.7971,35.8829,41670.0
2024-04-18 10:35:00,37.63,37.64,37.53,37.55,36687.0,35.8733,35.8829,35.778,35.7971,36687.0
2024-04-18 10:40:00,37.54,37.64,37.52,37.63,35041.0,35.7875,35.8829,35.7685,35.8733,35041.0
2024-04-18 10:45:00,37.63,37.69,37.57,37.61,57099.0,35.8733,35.9305,35.8161,35.8543,57099.0
2024-04-18 10:50:00,37.61,37.62,37.56,37.61,46769.0,35.8543,35.8638,35.8066,35.8543,46769.0
2024-04-18 10:55:00,37.62,37.66,37.57,37.6,40593.0,35.8638,35.9019,35.8161,35.8447,40593.0
2024-04-18 11:00:00,37.6,37.6,37.52,37.52,35232.0,35.8447,35.8447,35.7685,35.7685,35232.0
2024-04-18 11:05:00,37.52,37.57,37.49,37.51,32375.0,35.7685,35.8161,35.7399,35.7589,32375.0
2024-04-18 11:10:00,37.51,37.59,37.5,37.59,26135.0,35.7589,35.8352,35.7494,35.8352,26135.0
2024-04-18 11:15:00,37.6,37.63,37.58,37.59,44674.0,35.8447,35.8733,35.8257,35.8352,44674.0
2024-04-18 11:20:00,37.59,37.62,37.56,37.57,48606.0,35.8352,35.8638,35.8066,35.8161,48606.0
2024-04-18 11:25:00,37.57,37.62,37.56,37.59,47447.0,35.8161,35.8638,35.8066,35.8352,47447.0
2024-04-18 11:30:00,37.6,37.64,37.58,37.61,58583.0,35.8447,35.8829,35.8257,35.8543,58583.0
2024-04-18 11:35:00,37.6,37.7,37.59,37.68,42445.0,35.8447,35.9401,35.8352,35.921,42445.0
2024-04-18 11:40:00,37.68,37.71,37.67,37.69,39431.0,35.921,35.9496,35.9115,35.9305,39431.0
2024-04-18 11:45:00,37.68,37.69,37.63,37.68,38791.0,35.921,35.9305,35.8733,35.921,38791.0
2024-04-18 11:50:00,37.67,37.68,37.62,37.64,36161.0,35.9115,35.921,35.8638,35.8829,36161.0
2024-04-18 11:55:00,37.63,37.75,37.63,37.74,58699.0,35.8733,35.9877,35.8733,35.9782,58699.0
2024-04-18 12:00:00,37.75,37.77,37.72,37.73,43528.0,35.9877,36.0068,35.9591,35.9687,43528.0
2024-04-18 12:05:00,37.73,37.73,37.64,37.67,150093.0,35.9687,35.9687,35.8829,35.9115,150093.0
2024-04-18 12:10:00,37.67,37.73,37.66,37.69,34159.0,35.9115,35.9687,35.9019,35.9305,34159.0
2024-04-18 12:15:00,37.69,37.73,37.68,37.72,37610.0,35.9305,35.9687,35.921,35.9591,37610.0
2024-04-18 12:20:00,37.72,37.72,37.68,37.72,51580.0,35.9591,35.9591,35.921,35.9591,51580.0
2024-04-18 12:25:00,37.72,37.77,37.71,37.75,90962.0,35.9591,36.0068,35.9496,35.9877,90962.0
2024-04-18 12:30:00,37.75,37.78,37.71,37.72,30335.0,35.9877,36.0163,35.9496,35.9591,30335.0
2024-04-18 12:35:00,37.72,37.75,37.7,37.72,21938.0,35.9591,35.9877,35.9401,35.9591,21938.0
2024-04-18 12:40:00,37.72,37.76,37.72,37.73,38311.0,35.9591,35.9973,35.9591,35.9687,38311.0
2024-04-18 12:45:00,37.73,37.76,37.69,37.69,42130.0,35.9687,35.9973,35.9305,35.9305,42130.0
2024-04-18 12:50:00,37.69,37.7,37.65,37.67,16582.0,35.9305,35.9401,35.8924,35.9115,16582.0
2024-04-18 12:55:00,37.66,37.69,37.63,37.66,26636.0,35.9019,35.9305,35.8733,35.9019,26636.0
2024-04-18 13:00:00,37.66,37.72,37.65,37.69,21261.0,35.9019,35.9591,35.8924,35.9305,21261.0
2024-04-18 13:05:00,37.68,37.7,37.64,37.66,23928.0,35.921,35.9401,35.8829,35.9019,23928.0
2024-04-18 13:10:00,37.66,37.7,37.64,37.7,25156.0,35.9019,35.9401,35.8829,35.9401,25156.0
2024-04-18 13:15:00,37.7,37.71,37.62,37.68,264323.0,35.9401,35.9496,35.8638,35.921,264323.0
2024-04-18 13:20:00,37.68,37.74,37.68,37.7,110600.0,35.921,35.9782,35.921,35.9401,110600.0
2024-04-18 13:25:00,37.7,37.8,37.69,37.79,34607.0,35.9401,36.0354,35.9305,36.0259,34607.0
2024-04-18 13:30:00,37.79,37.79,37.75,37.78,19712.0,36.0259,36.0259,35.9877,36.0163,19712.0
2024-04-18 13:35:00,37.78,37.79,37.7,37.72,37910.0,36.0163,36.0259,35.9401,35.9591,37910.0
2024-04-18 13:40:00,37.73,37.76,37.69,37.75,21973.0,35.9687,35.9973,35.9305,35.9877,21973.0
2024-04-18 13:45:00,37.75,37.78,37.74,37.77,24178.0,35.9877,36.0163,35.9782,36.0068,24178.0
2024-04-18 13:50:00,37.77,37.77,37.7,37.73,71169.0,36.0068,36.0068,35.9401,35.9687,71169.0
2024-04-18 13:55:00,37.73,37.76,37.71,37.73,47967.0,35.9687,35.9973,35.9496,35.9687,47967.0
2024-04-18 14:00:00,37.73,37.75,37.69,37.7,173754.0,35.9687,35.9877,35.9305,35.9401,173754.0
2024-04-18 14:05:00,37.7,37.72,37.63,37.64,84944.0,35.9401,35.9591,35.8733,35.8829,84944.0
2024-04-18 14:10:00,37.63,37.65,37.6,37.65,104951.0,35.8733,35.8924,35.8447,35.8924,104951.0
2024-04-18 14:15:00,37.65,37.71,37.64,37.7,26642.0,35.8924,35.9496,35.8829,35.9401,26642.0
2024-04-18 14:20:00,37.7,37.7,37.67,37.68,25379.0,35.9401,35.9401,35.9115,35.921,25379.0
2024-04-18 14:25:00,37.67,37.71,37.64,37.64,33004.0,35.9115,35.9496,35.8829,35.8829,33004.0
2024-04-18 14:30:00,37.65,37.66,37.57,37.59,61617.0,35.8924,35.9019,35.8161,35.8352,61617.0
2024-04-18 14:35:00,37.59,37.62,37.58,37.61,46728.0,35.8352,35.8638,35.8257,35.8543,46728.0
2024-04-18 14:40:00,37.61,37.66,37.6,37.65,44844.0,35.8543,35.9019,35.8447,35.8924,44844.0
2024-04-18 14:45:00,37.65,37.7,37.64,37.66,39597.0,35.8924,35.9401,35.8829,35.9019,39597.0
2024-04-18 14:50:00,37.65,37.65,37.59,37.62,42591.0,35.8924,35.8924,35.8352,35.8638,42591.0
2024-04-18 14:55:00,37.62,37.62,37.55,37.57,50479.0,35.8638,35.8638,35.7971,35.8161,50479.0
2024-04-18 15:00:00,37.57,37.63,37.56,37.61,40895.0,35.8161,35.8733,35.8066,35.8543,40895.0
2024-04-18 15:05:00,37.63,37.65,37.6,37.64,34233.0,35.8733,35.8924,35.8447,35.8829,34233.0
2024-04-18 15:10:00,37.65,37.66,37.57,37.59,52805.0,35.8924,35.9019,35.8161,35.8352,52805.0
2024-04-18 15:15:00,37.59,37.68,37.58,37.63,104578.0,35.8352,35.921,35.8257,35.8733,104578.0
2024-04-18 15:20:00,37.63,37.66,37.6,37.65,49381.0,35.8733,35.9019,35.8447,35.8924,49381.0
2024-04-18 15:25:00,37.64,37.67,37.62,37.64,55015.0,35.8829,35.9115,35.8638,35.8829,55015.0
2024-04-18 15:30:00,37.65,37.68,37.64,37.67,74067.0,35.8924,35.921,35.8829,35.9115,74067.0
2024-04-18 15:35:00,37.66,37.67,37.6,37.63,57472.0,35.9019,35.9115,35.8447,35.8733,57472.0
2024-04-18 15:40:00,37.63,37.68,37.63,37.66,69818.0,35.8733,35.921,35.8733,35.9019,69818.0
2024-04-18 15:45:00,37.66,37.7,37.62,37.69,120392.0,35.9019,35.9401,35.8638,35.9305,120392.0
2024-04-18 15:50:00,37.69,37.71,37.59,37.59,239095.0,35.9305,35.9496,35.8352,35.8352,239095.0
2024-04-18 15:55:00,37.6,37.61,37.56,37.57,468878.0,35.8447,35.8543,35.8066,35.8161,468878.0
2024-04-19 09:30:00,37.74,37.86,37.46,37.84,298513.0,35.9782,36.0926,35.7113,36.0735,298513.0
2024-04-19 09:35:00,37.84,38.08,37.84,38.02,37983.0,36.0735,36.3023,36.0735,36.2451,37983.0
2024-04-19 09:40:00,38.02,38.05,37.96,37.98,38751.0,36.2451,36.2737,36.1879,36.207,38751.0
2024-04-19 09:45:00,37.98,38.01,37.94,37.97,36709.0,36.207,36.2356,36.1689,36.1975,36709.0
2024-04-19 09:50:00,37.96,38.06,37.92,38.04,65402.0,36.1879,36.2833,36.1498,36.2642,65402.0
2024-04-19 09:55:00,38.04,38.12,38.03,38.1,25559.0,36.2642,36.3405,36.2547,36.3214,25559.0
2024-04-19 10:00:00,38.11,38.15,38.02,38.05,42539.0,36.3309,36.3691,36.2451,36.2737,42539.0
2024-04-19 10:05:00,38.05,38.2,38.04,38.16,65105.0,36.2737,36.4167,36.2642,36.3786,65105.0
2024-04-19 10:10:00,38.16,38.18,38.12,38.15,44743.0,36.3786,36.3977,36.3405,36.3691,44743.0
2024-04-19 10:15:00,38.15,38.18,38.12,38.15,55902.0,36.3691,36.3977,36.3405,36.3691,55902.0
2024-04-19 10:20:00,38.15,38.2,38.12,38.18,62158.0,36.3691,36.4167,36.3405,36.3977,62158.0
2024-04-19 10:25:00,38.18,38.28,38.17,38.28,55758.0,36.3977,36.493,36.3881,36.493,55758.0
2024-04-19 10:30:00,38.27,38.3,38.2,38.22,28645.0,36.4835,36.5121,36.4167,36.4358,28645.0
2024-04-19 10:35:00,38.21,38.27,38.21,38.27,35202.0,36.4263,36.4835,36.4263,36.4835,35202.0
2024-04-19 10:40:00,38.26,38.31,38.24,38.29,63139.0,36.4739,36.5216,36.4549,36.5025,63139.0
2024-04-19 10:45:00,38.29,38.35,38.28,38.32,50736.0,36.5025,36.5597,36.493,36.5311,50736.0
2024-04-19 10:50:00,38.32,38.38,38.3,38.34,59682.0,36.5311,36.5883,36.5121,36.5502,59682.0
2024-04-19 10:55:00,38.34,38.35,38.29,38.34,191942.0,36.5502,36.5597,36.5025,36.5502,191942.0
2024-04-19 11:00:00,38.33,38.36,38.28,38.34,39919.0,36.5407,36.5693,36.493,36.5502,39919.0
2024-04-19 11:05:00,38.35,38.41,38.34,38.41,37351.0,36.5597,36.6169,36.5502,36.6169,37351.0
2024-04-19 11:10:00,38.41,38.43,38.37,38.38,32662.0,36.6169,36.636,36.5788,36.5883,32662.0
2024-04-19 11:15:00,38.37,38.37,38.33,38.34,55784.0,36.5788,36.5788,36.5407,36.5502,55784.0
2024-04-19 11:20:00,38.34,38.43,38.32,38.41,123195.0,36.5502,36.636,36.5311,36.6169,123195.0
2024-04-19 11:25:00,38.41,38.45,38.35,38.37,46887.0,36.6169,36.6551,36.5597,36.5788,46887.0
2024-04-19 11:30:00,38.37,38.38,38.24,38.25,46873.0,36.5788,36.5883,36.4549,36.4644,46873.0
2024-04-19 11:35:00,38.24,38.35,38.23,38.34,56669.0,36.4549,36.5597,36.4453,36.5502,56669.0
2024-04-19 11:40:00,38.35,38.39,38.33,38.34,39634.0,36.5597,36.5979,36.5407,36.5502,39634.0
2024-04-19 11:45:00,38.34,38.43,38.34,38.43,38519.0,36.5502,36.636,36.5502,36.636,38519.0
2024-04-19 11:50:00,38.43,38.47,38.41,38.47,26388.0,36.636,36.6741,36.6169,36.6741,26388.0
2024-04-19 11:55:00,38.47,38.47,38.4,38.41,27178.0,36.6741,36.6741,36.6074,36.6169,27178.0
2024-04-19 12:00:00,38.41,38.47,38.41,38.45,38681.0,36.6169,36.6741,36.6169,36.6551,38681.0
2024-04-19 12:05:00,38.46,38.5,38.45,38.49,43586.0,36.6646,36.7027,36.6551,36.6932,43586.0
2024-04-19 12:10:00,38.48,38.49,38.43,38.43,44165.0,36.6837,36.6932,36.636,36.636,44165.0
2024-04-19 12:15:00,38.44,38.45,38.4,38.42,29467.0,36.6455,36.6551,36.6074,36.6265,29467.0
2024-04-19 12:20:00,38.43,38.47,38.41,38.42,34330.0,36.636,36.6741,36.6169,36.6265,34330.0
2024-04-19 12:25:00,38.42,38.45,38.4,38.4,27629.0,36.6265,36.6551,36.6074,36.6074,27629.0
2024-04-19 12:30:00,38.4,38.41,38.33,38.4,27491.0,36.6074,36.6169,36.5407,36.6074,27491.0
2024-04-19 12:35:00,38.41,38.42,38.39,38.41,23234.0,36.6169,36.6265,36.5979,36.6169,23234.0
2024-04-19 12:40:00,38.4,38.45,38.39,38.45,23678.0,36.6074,36.6551,36.5979,36.6551,23678.0
2024-04-19 12:45:00,38.45,38.45,38.39,38.43,40949.0,36.6551,36.6551,36.5979,36.636,40949.0
2024-04-19 12:50:00,38.43,38.5,38.42,38.47,45801.0,36.636,36.7027,36.6265,36.6741,45801.0
2024-04-19 12:55:00,38.46,38.52,38.46,38.52,24343.0,36.6646,36.7218,36.6646,36.7218,24343.0
2024-04-19 13:00:00,38.52,38.55,38.49,38.51,59662.0,36.7218,36.7504,36.6932,36.7123,59662.0
2024-04-19 13:05:00,38.5,38.54,38.49,38.52,35589.0,36.7027,36.7409,36.6932,36.7218,35589.0
2024-04-19 13:10:00,38.51,38.52,38.49,38.5,24631.0,36.7123,36.7218,36.6932,36.7027,24631.0
2024-04-19 13:15:00,38.5,38.53,38.47,38.53,55866.0,36.7027,36.7313,36.6741,36.7313,55866.0
2024-04-19 13:20:00,38.52,38.53,38.48,38.5,22980.0,36.7218,36.7313,36.6837,36.7027,22980.0
2024-04-19 13:25:00,38.5,38.53,38.47,38.47,37963.0,36.7027,36.7313,36.6741,36.6741,37963.0
2024-04-19 13:30:00,38.47,38.52,38.47,38.52,41351.0,36.6741,36.7218,36.6741,36.7218,41351.0
2024-04-19 13:35:00,38.52,38.52,38.44,38.45,54240.0,36.7218,36.7218,36.6455,36.6551,54240.0
2024-04-19 13:40:00,38.45,38.51,38.45,38.5,58393.0,36.6551,36.7123,36.6551,36.7027,58393.0
2024-04-19 13:45:00,38.5,38.53,38.48,38.5,61488.0,36.7027,36.7313,36.6837,36.7027,61488.0
2024-04-19 13:50:00,38.5,38.53,38.48,38.49,66260.0,36.7027,36.7313,36.6837,36.6932,66260.0
2024-04-19 13:55:00,38.48,38.5,38.41,38.41,46794.0,36.6837,36.7027,36.6169,36.6169,46794.0
2024-04-19 14:00:00,38.41,38.42,38.33,38.35,46702.0,36.6169,36.6265,36.5407,36.5597,46702.0
2024-04-19 14:05:00,38.35,38.37,38.3,38.32,35818.0,36.5597,36.5788,36.5121,36.5311,35818.0
2024-04-19 14:10:00,38.31,38.34,38.3,38.3,18301.0,36.5216,36.5502,36.5121,36.5121,18301.0
2024-04-19 14:15:00,38.3,38.37,38.28,38.36,34326.0,36.5121,36.5788,36.493,36.5693,34326.0
2024-04-19 14:20:00,38.35,38.36,38.32,38.34,27471.0,36.5597,36.5693,36.5311,36.5502,27471.0
2024-04-19 14:25:00,38.34,38.36,38.3,38.3,25432.0,36.5502,36.5693,36.5121,36.5121,25432.0
2024-04-19 14:30:00,38.3,38.33,38.29,38.3,36398.0,36.5121,36.5407,36.5025,36.5121,36398.0
2024-04-19 14:35:00,38.3,38.33,38.25,38.25,27817.0,36.5121,36.5407,36.4644,36.4644,27817.0
2024-04-19 14:40:00,38.26,38.26,38.2,38.22,25009.0,36.4739,36.4739,36.4167,36.4358,25009.0
2024-04-19 14:45:00,38.22,38.26,38.19,38.23,26403.0,36.4358,36.4739,36.4072,36.4453,26403.0
2024-04-19 14:50:00,38.23,38.25,38.2,38.22,23901.0,36.4453,36.4644,36.4167,36.4358,23901.0
2024-04-19 14:55:00,38.21,38.29,38.2,38.29,32703.0,36.4263,36.5025,36.4167,36.5025,32703.0
2024-04-19 15:00:00,38.28,38.32,38.25,38.31,32287.0,36.493,36.5311,36.4644,36.5216,32287.0
2024-04-19 15:05:00,38.3,38.36,38.27,38.34,78382.0,36.5121,36.5693,36.4835,36.5502,78382.0
2024-04-19 15:10:00,38.34,38.35,38.28,38.33,72384.0,36.5502,36.5597,36.493,36.5407,72384.0
2024-04-19 15:15:00,38.33,38.35,38.32,38.34,48646.0,36.5407,36.5597,36.5311,36.5502,48646.0
2024-04-19 15:20:00,38.34,38.38,38.34,38.34,39130.0,36.5502,36.5883,36.5502,36.5502,39130.0
2024-04-19 15:25:00,38.34,38.39,38.33,38.38,67494.0,36.5502,36.5979,36.5407,36.5883,67494.0
2024-04-19 15:30:00,38.38,38.4,38.35,38.4,59817.0,36.5883,36.6074,36.5597,36.6074,59817.0
2024-04-19 15:35:00,38.41,38.43,38.35,38.41,65472.0,36.6169,36.636,36.5597,36.6169,65472.0
2024-04-19 15:40:00,38.41,38.48,38.41,38.48,69563.0,36.6169,36.6837,36.6169,36.6837,69563.0
2024-04-19 15:45:00,38.48,38.55,38.47,38.51,214457.0,36.6837,36.7504,36.6741,36.7123,214457.0
2024-04-19 15:50:00,38.5,38.56,38.48,38.52,211891.0,36.7027,36.7599,36.6837,36.7218,211891.0
2024-04-19 15:55:00,38.52,38.55,38.48,38.52,406307.0,36.7218,36.7504,36.6837,36.7218,406307.0
2024-04-22 09:30:00,38.55,38.59,38.27,38.28,92886.0,36.7504,36.7885,36.4835,36.493,92886.0
2024-04-22 09:35:00,38.28,38.3,38.13,38.22,41338.0,36.493,36.5121,36.35,36.4358,41338.0
2024-04-22 09:40:00,38.23,38.32,38.1,38.32,49890.0,36.4453,36.5311,36.3214,36.5311,49890.0
2024-04-22 09:45:00,38.32,38.32,38.21,38.25,29240.0,36.5311,36.5311,36.4263,36.4644,29240.0
2024-04-22 09:50:00,38.26,38.32,38.22,38.32,43425.0,36.4739,36.5311,36.4358,36.5311,43425.0
2024-04-22 09:55:00,38.31,38.33,38.26,38.29,29998.0,36.5216,36.5407,36.4739,36.5025,29998.0
2024-04-22 10:00:00,38.29,38.37,38.27,38.35,19184.0,36.5025,36.5788,36.4835,36.5597,19184.0
2024-04-22 10:05:00,38.36,38.41,38.34,38.39,26231.0,36.5693,36.6169,36.5502,36.5979,26231.0
2024-04-22 10:10:00,38.38,38.38,38.32,38.36,44029.0,36.5883,36.5883,36.5311,36.5693,44029.0
2024-04-22 10:15:00,38.36,38.45,38.35,38.44,72227.0,36.5693,36.6551,36.5597,36.6455,72227.0
2024-04-22 10:20:00,38.44,38.45,38.36,38.42,55269.0,36.6455,36.6551,36.5693,36.6265,55269.0
2024-04-22 10:25:00,38.43,38.48,38.41,38.46,23199.0,36.636,36.6837,36.6169,36.6646,23199.0
2024-04-22 10:30:00,38.46,38.49,38.42,38.46,30117.0,36.6646,36.6932,36.6265,36.6646,30117.0
2024-04-22 10:35:00,38.46,38.48,38.42,38.46,72827.0,36.6646,36.6837,36.6265,36.6646,72827.0
2024-04-22 10:40:00,38.46,38.48,38.42,38.47,75152.0,36.6646,36.6837,36.6265,36.6741,75152.0
2024-04-22 10:45:00,38.46,38.5,38.45,38.48,26354.0,36.6646,36.7027,36.6551,36.6837,26354.0
2024-04-22 10:50:00,38.48,38.53,38.48,38.48,41933.0,36.6837,36.7313,36.6837,36.6837,41933.0
2024-04-22 10:55:00,38.48,38.5,38.46,38.46,25519.0,36.6837,36.7027,36.6646,36.6646,25519.0
2024-04-22 11:00:00,38.45,38.47,38.44,38.45,20520.0,36.6551,36.6741,36.6455,36.6551,20520.0
2024-04-22 11:05:00,38.45,38.47,38.37,38.38,31795.0,36.6551,36.6741,36.5788,36.5883,31795.0
2024-04-22 11:10:00,38.38,38.41,38.35,38.41,26536.0,36.5883,36.6169,36.5597,36.6169,26536.0
2024-04-22 11:15:00,38.41,38.47,38.41,38.46,30808.0,36.6169,36.6741,36.6169,36.6646,30808.0
2024-04-22 11:20:00,38.46,38.5,38.45,38.5,42728.0,36.6646,36.7027,36.6551,36.7027,42728.0
2024-04-22 11:25:00,38.5,38.5,38.45,38.47,30504.0,36.7027,36.7027,36.6551,36.6741,30504.0
2024-04-22 11:30:00,38.48,38.5,38.46,38.47,32234.0,36.6837,36.7027,36.6646,36.6741,32234.0
2024-04-22 11:35:00,38.47,38.48,38.44,38.47,13698.0,36.6741,36.6837,36.6455,36.6741,13698.0
2024-04-22 11:40:00,38.46,38.46,38.41,38.45,46006.0,36.6646,36.6646,36.6169,36.6551,46006.0
2024-04-22 11:45:00,38.45,38.49,38.44,38.49,24163.0,36.6551,36.6932,36.6455,36.6932,24163.0
2024-04-22 11:50:00,38.48,38.49,38.45,38.46,16366.0,36.6837,36.6932,36.6551,36.6646,16366.0
2024-04-22 11:55:00,38.46,38.5,38.46,38.5,18758.0,36.6646,36.7027,36.6646,36.7027,18758.0
2024-04-22 12:00:00,38.5,38.51,38.49,38.5,26212.0,36.7027,36.7123,36.6932,36.7027,26212.0
2024-04-22 12:05:00,38.5,38.53,38.49,38.52,48985.0,36.7027,36.7313,36.6932,36.7218,48985.0
2024-04-22 12:10:00,38.52,38.57,38.51,38.55,40594.0,36.7218,36.7695,36.7123,36.7504,40594.0
2024-04-22 12:15:00,38.55,38.58,38.53,38.54,25665.0,36.7504,36.779,36.7313,36.7409,25665.0
2024-04-22 12:20:00,38.55,38.55,38.49,38.52,29667.0,36.7504,36.7504,36.6932,36.7218,29667.0
2024-04-22 12:25:00,38.52,38.53,38.5,38.52,16076.0,36.7218,36.7313,36.7027,36.7218,16076.0
2024-04-22 12:30:00,38.53,38.54,38.5,38.52,24007.0,36.7313,36.7409,36.7027,36.7218,24007.0
2024-04-22 12:35:00,38.52,38.54,38.49,38.5,27097.0,36.7218,36.7409,36.6932,36.7027,27097.0
2024-04-22 12:40:00,38.5,38.54,38.49,38.52,74945.0,36.7027,36.7409,36.6932,36.7218,74945.0
2024-04-22 12:45:00,38.52,38.56,38.52,38.56,16705.0,36.7218,36.7599,36.7218,36.7599,16705.0
2024-04-22 12:50:00,38.55,38.57,38.53,38.54,19474.0,36.7504,36.7695,36.7313,36.7409,19474.0
2024-04-22 12:55:00,38.54,38.56,38.52,38.52,41501.0,36.7409,36.7599,36.7218,36.7218,41501.0
2024-04-22 13:00:00,38.52,38.54,38.49,38.51,48275.0,36.7218,36.7409,36.6932,36.7123,48275.0
2024-04-22 13:05:00,38.51,38.51,38.48,38.51,47815.0,36.7123,36.7123,36.6837,36.7123,47815.0
2024-04-22 13:10:00,38.51,38.53,38.5,38.52,25849.0,36.7123,36.7313,36.7027,36.7218,25849.0
2024-04-22 13:15:00,38.52,38.54,38.5,38.54,55046.0,36.7218,36.7409,36.7027,36.7409,55046.0
2024-04-22 13:20:00,38.54,38.55,38.52,38.54,46441.0,36.7409,36.7504,36.7218,36.7409,46441.0
2024-04-22 13:25:00,38.54,38.56,38.52,38.55,50750.0,36.7409,36.7599,36.7218,36.7504,50750.0
2024-04-22 13:30:00,38.55,38.57,38.55,38.57,44970.0,36.7504,36.7695,36.7504,36.7695,44970.0
2024-04-22 13:35:00,38.57,38.62,38.55,38.62,48585.0,36.7695,36.8171,36.7504,36.8171,48585.0
2024-04-22 13:40:00,38.62,38.64,38.6,38.63,32706.0,36.8171,36.8362,36.7981,36.8267,32706.0
2024-04-22 13:45:00,38.63,38.7,38.62,38.69,30966.0,36.8267,36.8934,36.8171,36.8839,30966.0
2024-04-22 13:50:00,38.71,38.78,38.69,38.77,38488.0,36.9029,36.9697,36.8839,36.9601,38488.0
2024-04-22 13:55:00,38.78,38.79,38.73,38.76,24809.0,36.9697,36.9792,36.922,36.9506,24809.0
2024-04-22 14:00:00,38.75,38.78,38.74,38.77,30759.0,36.9411,36.9697,36.9315,36.9601,30759.0
2024-04-22 14:05:00,38.77,38.8,38.76,38.79,39780.0,36.9601,36.9887,36.9506,36.9792,39780.0
2024-04-22 14:10:00,38.79,38.79,38.75,38.77,23648.0,36.9792,36.9792,36.9411,36.9601,23648.0
2024-04-22 14:15:00,38.77,38.8,38.76,38.77,28156.0,36.9601,36.9887,36.9506,36.9601,28156.0
2024-04-22 14:20:00,38.77,38.78,38.75,38.77,32416.0,36.9601,36.9697,36.9411,36.9601,32416.0
2024-04-22 14:25:00,38.77,38.78,38.73,38.77,21470.0,36.9601,36.9697,36.922,36.9601,21470.0
2024-04-22 14:30:00,38.77,38.8,38.76,38.8,31835.0,36.9601,36.9887,36.9506,36.9887,31835.0
2024-04-22 14:35:00,38.8,38.8,38.75,38.76,41960.0,36.9887,36.9887,36.9411,36.9506,41960.0
2024-04-22 14:40:00,38.77,38.77,38.71,38.73,35082.0,36.9601,36.9601,36.9029,36.922,35082.0
2024-04-22 14:45:00,38.73,38.73,38.69,38.71,21219.0,36.922,36.922,36.8839,36.9029,21219.0
2024-04-22 14:50:00,38.71,38.74,38.69,38.73,35326.0,36.9029,36.9315,36.8839,36.922,35326.0
2024-04-22 14:55:00,38.73,38.75,38.71,38.72,32526.0,36.922,36.9411,36.9029,36.9125,32526.0
2024-04-22 15:00:00,38.71,38.72,38.68,38.69,38892.0,36.9029,36.9125,36.8743,36.8839,38892.0
2024-04-22 15:05:00,38.69,38.74,38.68,38.73,50887.0,36.8839,36.9315,36.8743,36.922,50887.0
2024-04-22 15:10:00,38.74,38.75,38.71,38.73,47923.0,36.9315,36.9411,36.9029,36.922,47923.0
2024-04-22 15:15:00,38.73,38.76,38.71,38.73,68183.0,36.922,36.9506,36.9029,36.922,68183.0
2024-04-22 15:20:00,38.73,38.74,38.7,38.72,150351.0,36.922,36.9315,36.8934,36.9125,150351.0
2024-04-22 15:25:00,38.72,38.78,38.72,38.77,83747.0,36.9125,36.9697,36.9125,36.9601,83747.0
2024-04-22 15:30:00,38.77,38.8,38.76,38.77,153516.0,36.9601,36.9887,36.9506,36.9601,153516.0
2024-04-22 15:35:00,38.77,38.79,38.73,38.75,79112.0,36.9601,36.9792,36.922,36.9411,79112.0
2024-04-22 15:40:00,38.75,38.77,38.72,38.75,107686.0,36.9411,36.9601,36.9125,36.9411,107686.0
2024-04-22 15:45:00,38.74,38.79,38.72,38.79,97857.0,36.9315,36.9792,36.9125,36.9792,97857.0
2024-04-22 15:50:00,38.78,38.79,38.68,38.7,218258.0,36.9697,36.9792,36.8743,36.8934,218258.0
2024-04-22 15:55:00,38.7,38.77,38.61,38.68,682342.0,36.8934,36.9601,36.8076,36.8743,682342.0
2024-04-23 09:30:00,38.58,38.6,38.43,38.58,71989.0,36.779,36.7981,36.636,36.779,71989.0
2024-04-23 09:35:00,38.55,38.61,38.47,38.59,40518.0,36.7504,36.8076,36.6741,36.7885,40518.0
2024-04-23 09:40:00,38.59,38.64,38.55,38.57,38701.0,36.7885,36.8362,36.7504,36.7695,38701.0
2024-04-23 09:45:00,38.56,38.61,38.55,38.61,73497.0,36.7599,36.8076,36.7504,36.8076,73497.0
2024-04-23 09:50:00,38.61,38.7,38.59,38.67,37736.0,36.8076,36.8934,36.7885,36.8648,37736.0
2024-04-23 09:55:00,38.67,38.7,38.62,38.63,16966.0,36.8648,36.8934,36.8171,36.8267,16966.0
2024-04-23 10:00:00,38.65,38.69,38.62,38.68,18106.0,36.8457,36.8839,36.8171,36.8743,18106.0
2024-04-23 10:05:00,38.68,38.69,38.6,38.62,33875.0,36.8743,36.8839,36.7981,36.8171,33875.0
2024-04-23 10:10:00,38.63,38.64,38.55,38.56,37553.0,36.8267,36.8362,36.7504,36.7599,37553.0
2024-04-23 10:15:00,38.57,38.58,38.55,38.55,48654.0,36.7695,36.779,36.7504,36.7504,48654.0
2024-04-23 10:20:00,38.56,38.59,38.54,38.58,71700.0,36.7599,36.7885,36.7409,36.779,71700.0
2024-04-23 10:25:00,38.58,38.61,38.57,38.59,17253.0,36.779,36.8076,36.7695,36.7885,17253.0
2024-04-23 10:30:00,38.59,38.63,38.57,38.59,30146.0,36.7885,36.8267,36.7695,36.7885,30146.0
2024-04-23 10:35:00,38.59,38.65,38.58,38.64,45554.0,36.7885,36.8457,36.779,36.8362,45554.0
2024-04-23 10:40:00,38.64,38.69,38.63,38.63,34621.0,36.8362,36.8839,36.8267,36.8267,34621.0
2024-04-23 10:45:00,38.64,38.65,38.59,38.64,55712.0,36.8362,36.8457,36.7885,36.8362,55712.0
2024-04-23 10:50:00,38.65,38.71,38.63,38.64,23943.0,36.8457,36.9029,36.8267,36.8362,23943.0
2024-04-23 10:55:00,38.64,38.7,38.63,38.69,17210.0,36.8362,36.8934,36.8267,36.8839,17210.0
2024-04-23 11:00:00,38.68,38.69,38.63,38.68,23285.0,36.8743,36.8839,36.8267,36.8743,23285.0
2024-04-23 11:05:00,38.69,38.7,38.68,38.68,26571.0,36.8839,36.8934,36.8743,36.8743,26571.0
2024-04-23 11:10:00,38.68,38.75,38.68,38.73,18248.0,36.8743,36.9411,36.8743,36.922,18248.0
2024-04-23 11:15:00,38.73,38.77,38.73,38.77,45552.0,36.922,36.9601,36.922,36.9601,45552.0
2024-04-23 11:20:00,38.77,38.77,38.72,38.73,71522.0,36.9601,36.9601,36.9125,36.922,71522.0
2024-04-23 11:25:00,38.74,38.75,38.7,38.71,35567.0,36.9315,36.9411,36.8934,36.9029,35567.0
2024-04-23 11:30:00,38.71,38.71,38.62,38.62,43161.0,36.9029,36.9029,36.8171,36.8171,43161.0
2024-04-23 11:35:00,38.61,38.64,38.59,38.61,58438.0,36.8076,36.8362,36.7885,36.8076,58438.0
2024-04-23 11:40:00,38.61,38.62,38.55,38.59,32101.0,36.8076,36.8171,36.7504,36.7885,32101.0
2024-04-23 11:45:00,38.59,38.61,38.56,38.61,48345.0,36.7885,36.8076,36.7599,36.8076,48345.0
2024-04-23 11:50:00,38.61,38.61,38.58,38.61,27222.0,36.8076,36.8076,36.779,36.8076,27222.0
2024-04-23 11:55:00,38.6,38.67,38.6,38.64,33968.0,36.7981,36.8648,36.7981,36.8362,33968.0
2024-04-23 12:00:00,38.65,38.72,38.64,38.71,35906.0,36.8457,36.9125,36.8362,36.9029,35906.0
2024-04-23 12:05:00,38.72,38.75,38.72,38.75,32328.0,36.9125,36.9411,36.9125,36.9411,32328.0
2024-04-23 12:10:00,38.75,38.76,38.73,38.73,14796.0,36.9411,36.9506,36.922,36.922,14796.0
2024-04-23 12:15:00,38.73,38.74,38.65,38.65,65766.0,36.922,36.9315,36.8457,36.8457,65766.0
2024-04-23 12:20:00,38.65,38.71,38.64,38.7,40272.0,36.8457,36.9029,36.8362,36.8934,40272.0
2024-04-23 12:25:00,38.7,38.71,38.68,38.71,16682.0,36.8934,36.9029,36.8743,36.9029,16682.0
2024-04-23 12:30:00,38.71,38.75,38.69,38.74,44159.0,36.9029,36.9411,36.8839,36.9315,44159.0
2024-04-23 12:35:00,38.74,38.77,38.73,38.75,71567.0,36.9315,36.9601,36.922,36.9411,71567.0
2024-04-23 12:40:00,38.76,38.76,38.71,38.71,25790.0,36.9506,36.9506,36.9029,36.9029,25790.0
2024-04-23 12:45:00,38.72,38.72,38.68,38.71,40696.0,36.9125,36.9125,36.8743,36.9029,40696.0
2024-04-23 12:50:00,38.72,38.75,38.72,38.73,17611.0,36.9125,36.9411,36.9125,36.922,17611.0
2024-04-23 12:55:00,38.73,38.77,38.73,38.74,41513.0,36.922,36.9601,36.922,36.9315,41513.0
2024-04-23 13:00:00,38.73,38.76,38.71,38.73,16728.0,36.922,36.9506,36.9029,36.922,16728.0
2024-04-23 13:05:00,38.74,38.78,38.74,38.75,63409.0,36.9315,36.9697,36.9315,36.9411,63409.0
2024-04-23 13:10:00,38.75,38.77,38.74,38.76,15012.0,36.9411,36.9601,36.9315,36.9506,15012.0
2024-04-23 13:15:00,38.75,38.8,38.73,38.8,37867.0,36.9411,36.9887,36.922,36.9887,37867.0
2024-04-23 13:20:00,38.8,38.82,38.79,38.8,18319.0,36.9887,37.0078,36.9792,36.9887,18319.0
2024-04-23 13:25:00,38.81,38.83,38.79,38.82,16452.0,36.9983,37.0173,36.9792,37.0078,16452.0
2024-04-23 13:30:00,38.83,38.83,38.79,38.8,15132.0,37.0173,37.0173,36.9792,36.9887,15132.0
2024-04-23 13:35:00,38.8,38.85,38.78,38.84,108925.0,36.9887,37.0364,36.9697,37.0269,108925.0
2024-04-23 13:40:00,38.84,38.85,38.8,38.81,38632.0,37.0269,37.0364,36.9887,36.9983,38632.0
2024-04-23 13:45:00,38.8,38.81,38.78,38.8,15786.0,36.9887,36.9983,36.9697,36.9887,15786.0
2024-04-23 13:50:00,38.8,38.81,38.76,38.79,52461.0,36.9887,36.9983,36.9506,36.9792,52461.0
2024-04-23 13:55:00,38.79,38.79,38.76,38.78,31207.0,36.9792,36.9792,36.9506,36.9697,31207.0
2024-04-23 14:00:00,38.77,38.8,38.77,38.79,15467.0,36.9601,36.9887,36.9601,36.9792,15467.0
2024-04-23 14:05:00,38.78,38.79,38.75,38.76,32820.0,36.9697,36.9792,36.9411,36.9506,32820.0
2024-04-23 14:10:00,38.76,38.76,38.72,38.73,40891.0,36.9506,36.9506,36.9125,36.922,40891.0
2024-04-23 14:15:00,38.74,38.75,38.71,38.73,33050.0,36.9315,36.9411,36.9029,36.922,33050.0
2024-04-23 14:20:00,38.73,38.77,38.73,38.75,27477.0,36.922,36.9601,36.922,36.9411,27477.0
2024-04-23 14:25:00,38.75,38.77,38.74,38.75,37518.0,36.9411,36.9601,36.9315,36.9411,37518.0
2024-04-23 14:30:00,38.74,38.74,38.7,38.71,20103.0,36.9315,36.9315,36.8934,36.9029,20103.0
2024-04-23 14:35:00,38.71,38.73,38.71,38.72,17443.0,36.9029,36.922,36.9029,36.9125,17443.0
2024-04-23 14:40:00,38.71,38.73,38.71,38.72,16019.0,36.9029,36.922,36.9029,36.9125,16019.0
2024-04-23 14:45:00,38.71,38.71,38.68,38.69,27935.0,36.9029,36.9029,36.8743,36.8839,27935.0
2024-04-23 14:50:00,38.68,38.7,38.66,38.69,32679.0,36.8743,36.8934,36.8553,36.8839,32679.0
2024-04-23 14:55:00,38.69,38.73,38.69,38.73,32304.0,36.8839,36.922,36.8839,36.922,32304.0
2024-04-23 15:00:00,38.73,38.73,38.69,38.72,42561.0,36.922,36.922,36.8839,36.9125,42561.0
2024-04-23 15:05:00,38.71,38.75,38.7,38.72,29887.0,36.9029,36.9411,36.8934,36.9125,29887.0
2024-04-23 15:10:00,38.72,38.75,38.7,38.73,30669.0,36.9125,36.9411,36.8934,36.922,30669.0
2024-04-23 15:15:00,38.73,38.75,38.72,38.75,35835.0,36.922,36.9411,36.9125,36.9411,35835.0
2024-04-23 15:20:00,38.75,38.76,38.73,38.75,34816.0,36.9411,36.9506,36.922,36.9411,34816.0
2024-04-23 15:25:00,38.75,38.76,38.72,38.74,51403.0,36.9411,36.9506,36.9125,36.9315,51403.0
2024-04-23 15:30:00,38.73,38.74,38.71,38.73,49951.0,36.922,36.9315,36.9029,36.922,49951.0
2024-04-23 15:35:00,38.73,38.77,38.73,38.77,59366.0,36.922,36.9601,36.922,36.9601,59366.0
2024-04-23 15:40:00,38.77,38.8,38.76,38.79,75006.0,36.9601,36.9887,36.9506,36.9792,75006.0
2024-04-23 15:45:00,38.8,38.85,38.78,38.84,160884.0,36.9887,37.0364,36.9697,37.0269,160884.0
2024-04-23 15:50:00,38.85,38.85,38.79,38.81,200039.0,37.0364,37.0364,36.9792,36.9983,200039.0
2024-04-23 15:55:00,38.82,38.82,38.75,38.79,411809.0,37.0078,37.0078,36.9411,36.9792,411809.0
2024-04-24 09:30:00,38.65,38.65,38.33,38.5,76007.0,36.8457,36.8457,36.5407,36.7027,76007.0
2024-04-24 09:35:00,38.49,38.51,38.35,38.47,46035.0,36.6932,36.7123,36.5597,36.6741,46035.0
2024-04-24 09:40:00,38.47,38.54,38.44,38.54,45618.0,36.6741,36.7409,36.6455,36.7409,45618.0
2024-04-24 09:45:00,38.53,38.59,38.48,38.58,50117.0,36.7313,36.7885,36.6837,36.779,50117.0
2024-04-24 09:50:00,38.6,38.81,38.59,38.8,33341.0,36.7981,36.9983,36.7885,36.9887,33341.0
2024-04-24 09:55:00,38.8,38.85,38.78,38.83,29983.0,36.9887,37.0364,36.9697,37.0173,29983.0
2024-04-24 10:00:00,38.84,38.93,38.74,38.85,77552.0,37.0269,37.1126,36.9315,37.0364,77552.0
2024-04-24 10:05:00,38.84,38.96,38.83,38.96,38303.0,37.0269,37.1412,37.0173,37.1412,38303.0
2024-04-24 10:10:00,38.96,39.02,38.95,38.98,37525.0,37.1412,37.1984,37.1317,37.1603,37525.0
2024-04-24 10:15:00,38.98,39.03,38.97,39.01,28622.0,37.1603,37.208,37.1508,37.1889,28622.0
2024-04-24 10:20:00,39.01,39.12,39.0,39.12,53307.0,37.1889,37.2938,37.1794,37.2938,53307.0
2024-04-24 10:25:00,39.12,39.13,39.08,39.12,32531.0,37.2938,37.3033,37.2556,37.2938,32531.0
2024-04-24 10:30:00,39.12,39.12,39.04,39.05,39560.0,37.2938,37.2938,37.2175,37.227,39560.0
2024-04-24 10:35:00,39.05,39.09,39.03,39.05,22260.0,37.227,37.2652,37.208,37.227,22260.0
2024-04-24 10:40:00,39.04,39.05,38.97,39.01,30227.0,37.2175,37.227,37.1508,37.1889,30227.0
2024-04-24 10:45:00,39.01,39.02,38.96,39.01,39207.0,37.1889,37.1984,37.1412,37.1889,39207.0
2024-04-24 10:50:00,39.02,39.04,38.95,38.98,29009.0,37.1984,37.2175,37.1317,37.1603,29009.0
2024-04-24 10:55:00,38.98,38.98,38.9,38.91,37691.0,37.1603,37.1603,37.084,37.0936,37691.0
2024-04-24 11:00:00,38.92,38.96,38.9,38.96,17678.0,37.1031,37.1412,37.084,37.1412,17678.0
2024-04-24 11:05:00,38.95,38.96,38.89,38.9,15905.0,37.1317,37.1412,37.0745,37.084,15905.0
2024-04-24 11:10:00,38.9,38.92,38.88,38.9,28703.0,37.084,37.1031,37.065,37.084,28703.0
2024-04-24 11:15:00,38.9,38.93,38.88,38.91,18678.0,37.084,37.1126,37.065,37.0936,18678.0
2024-04-24 11:20:00,38.91,39.01,38.89,39.01,75958.0,37.0936,37.1889,37.0745,37.1889,75958.0
2024-04-24 11:25:00,39.01,39.03,38.97,39.02,46283.0,37.1889,37.208,37.1508,37.1984,46283.0
2024-04-24 11:30:00,39.02,39.02,38.95,39.01,82392.0,37.1984,37.1984,37.1317,37.1889,82392.0
2024-04-24 11:35:00,39.02,39.03,38.98,39.01,23369.0,37.1984,37.208,37.1603,37.1889,23369.0
2024-04-24 11:40:00,39.01,39.04,38.97,38.98,24065.0,37.1889,37.2175,37.1508,37.1603,24065.0
2024-04-24 11:45:00,38.98,39.05,38.96,39.04,26893.0,37.1603,37.227,37.1412,37.2175,26893.0
2024-04-24 11:50:00,39.04,39.07,39.03,39.05,16862.0,37.2175,37.2461,37.208,37.227,16862.0
2024-04-24 11:55:00,39.05,39.07,39.03,39.05,19185.0,37.227,37.2461,37.208,37.227,19185.0
2024-04-24 12:00:00,39.05,39.09,39.05,39.08,19188.0,37.227,37.2652,37.227,37.2556,19188.0
2024-04-24 12:05:00,39.08,39.08,39.03,39.06,28751.0,37.2556,37.2556,37.208,37.2366,28751.0
2024-04-24 12:10:00,39.06,39.08,39.04,39.05,17080.0,37.2366,37.2556,37.2175,37.227,17080.0
2024-04-24 12:15:00,39.06,39.07,39.05,39.07,9717.0,37.2366,37.2461,37.227,37.2461,9717.0
2024-04-24 12:20:00,39.06,39.07,39.01,39.02,41337.0,37.2366,37.2461,37.1889,37.1984,41337.0
2024-04-24 12:25:00,39.02,39.06,39.02,39.05,21247.0,37.1984,37.2366,37.1984,37.227,21247.0
2024-04-24 12:30:00,39.05,39.09,39.02,39.08,25501.0,37.227,37.2652,37.1984,37.2556,25501.0
2024-04-24 12:35:00,39.07,39.08,39.05,39.05,18244.0,37.2461,37.2556,37.227,37.227,18244.0
2024-04-24 12:40:00,39.06,39.06,39.02,39.04,21730.0,37.2366,37.2366,37.1984,37.2175,21730.0
2024-04-24 12:45:00,39.04,39.05,39.03,39.05,15381.0,37.2175,37.227,37.208,37.227,15381.0
2024-04-24 12:50:00,39.05,39.06,39.04,39.06,7589.0,37.227,37.2366,37.2175,37.2366,7589.0
2024-04-24 12:55:00,39.06,39.08,39.03,39.07,23735.0,37.2366,37.2556,37.208,37.2461,23735.0
2024-04-24 13:00:00,39.07,39.09,39.04,39.09,16733.0,37.2461,37.2652,37.2175,37.2652,16733.0
2024-04-24 13:05:00,39.09,39.14,39.08,39.13,36805.0,37.2652,37.3128,37.2556,37.3033,36805.0
2024-04-24 13:10:00,39.13,39.14,39.11,39.14,20668.0,37.3033,37.3128,37.2842,37.3128,20668.0
2024-04-24 13:15:00,39.14,39.2,39.14,39.16,38021.0,37.3128,37.37,37.3128,37.3319,38021.0
2024-04-24 13:20:00,39.16,39.18,39.14,39.15,21621.0,37.3319,37.351,37.3128,37.3224,21621.0
2024-04-24 13:25:00,39.15,39.17,39.11,39.12,41940.0,37.3224,37.3414,37.2842,37.2938,41940.0
2024-04-24 13:30:00,39.12,39.16,39.11,39.16,42185.0,37.2938,37.3319,37.2842,37.3319,42185.0
2024-04-24 13:35:00,39.16,39.17,39.12,39.15,48802.0,37.3319,37.3414,37.2938,37.3224,48802.0
2024-04-24 13:40:00,39.15,39.19,39.14,39.16,40805.0,37.3224,37.3605,37.3128,37.3319,40805.0
2024-04-24 13:45:00,39.15,39.19,39.15,39.18,25810.0,37.3224,37.3605,37.3224,37.351,25810.0
2024-04-24 13:50:00,39.18,39.23,39.16,39.22,34953.0,37.351,37.3986,37.3319,37.3891,34953.0
2024-04-24 13:55:00,39.22,39.25,39.21,39.24,22598.0,37.3891,37.4177,37.3796,37.4082,22598.0
2024-04-24 14:00:00,39.23,39.24,39.17,39.17,44500.0,37.3986,37.4082,37.3414,37.3414,44500.0
2024-04-24 14:05:00,39.18,39.18,39.12,39.18,50808.0,37.351,37.351,37.2938,37.351,50808.0
2024-04-24 14:10:00,39.18,39.18,39.13,39.13,29464.0,37.351,37.351,37.3033,37.3033,29464.0
2024-04-24 14:15:00,39.14,39.14,39.11,39.14,41486.0,37.3128,37.3128,37.2842,37.3128,41486.0
2024-04-24 14:20:00,39.14,39.18,39.13,39.17,15315.0,37.3128,37.351,37.3033,37.3414,15315.0
2024-04-24 14:25:00,39.18,39.18,39.14,39.16,30958.0,37.351,37.351,37.3128,37.3319,30958.0
2024-04-24 14:30:00,39.16,39.16,39.13,39.16,26181.0,37.3319,37.3319,37.3033,37.3319,26181.0
2024-04-24 14:35:00,39.16,39.2,39.15,39.18,40598.0,37.3319,37.37,37.3224,37.351,40598.0
2024-04-24 14:40:00,39.18,39.19,39.13,39.15,66750.0,37.351,37.3605,37.3033,37.3224,66750.0
2024-04-24 14:45:00,39.14,39.18,39.14,39.18,13341.0,37.3128,37.351,37.3128,37.351,13341.0
2024-04-24 14:50:00,39.18,39.18,39.14,39.16,32223.0,37.351,37.351,37.3128,37.3319,32223.0
2024-04-24 14:55:00,39.16,39.17,39.14,39.16,55761.0,37.3319,37.3414,37.3128,37.3319,55761.0
2024-04-24 15:00:00,39.16,39.17,39.13,39.14,22552.0,37.3319,37.3414,37.3033,37.3128,22552.0
2024-04-24 15:05:00,39.14,39.16,39.11,39.14,65400.0,37.3128,37.3319,37.2842,37.3128,65400.0
2024-04-24 15:10:00,39.15,39.2,39.14,39.19,49363.0,37.3224,37.37,37.3128,37.3605,49363.0
2024-04-24 15:15:00,39.2,39.2,39.18,39.19,60153.0,37.37,37.37,37.351,37.3605,60153.0
2024-04-24 15:20:00,39.19,39.26,39.18,39.26,37481.0,37.3605,37.4272,37.351,37.4272,37481.0
2024-04-24 15:25:00,39.25,39.27,39.24,39.26,43149.0,37.4177,37.4368,37.4082,37.4272,43149.0
2024-04-24 15:30:00,39.26,39.26,39.21,39.23,68369.0,37.4272,37.4272,37.3796,37.3986,68369.0
2024-04-24 15:35:00,39.23,39.3,39.19,39.21,152226.0,37.3986,37.4654,37.3605,37.3796,152226.0
2024-04-24 15:40:00,39.21,39.23,39.2,39.22,55872.0,37.3796,37.3986,37.37,37.3891,55872.0
2024-04-24 15:45:00,39.22,39.25,39.2,39.21,100292.0,37.3891,37.4177,37.37,37.3796,100292.0
2024-04-24 15:50:00,39.21,39.27,39.19,39.27,195003.0,37.3796,37.4368,37.3605,37.4368,195003.0
2024-04-24 15:55:00,39.27,39.3,39.25,39.25,471055.0,37.4368,37.4654,37.4177,37.4177,471055.0
2024-04-25 09:30:00,39.27,39.36,39.16,39.19,68671.0,37.4368,37.5226,37.3319,37.3605,68671.0
2024-04-25 09:35:00,39.18,39.21,39.08,39.15,21452.0,37.351,37.3796,37.2556,37.3224,21452.0
2024-04-25 09:40:00,39.15,39.26,39.11,39.19,27451.0,37.3224,37.4272,37.2842,37.3605,27451.0
2024-04-25 09:45:00,39.19,39.2,39.05,39.07,21218.0,37.3605,37.37,37.227,37.2461,21218.0
2024-04-25 09:50:00,39.06,39.1,39.01,39.05,30404.0,37.2366,37.2747,37.1889,37.227,30404.0
2024-04-25 09:55:00,39.05,39.1,39.01,39.08,21718.0,37.227,37.2747,37.1889,37.2556,21718.0
2024-04-25 10:00:00,39.09,39.1,39.0,39.02,42225.0,37.2652,37.2747,37.1794,37.1984,42225.0
2024-04-25 10:05:00,39.02,39.08,38.99,39.06,40597.0,37.1984,37.2556,37.1698,37.2366,40597.0
2024-04-25 10:10:00,39.05,39.07,39.0,39.03,17074.0,37.227,37.2461,37.1794,37.208,17074.0
2024-04-25 10:15:00,39.02,39.08,39.0,39.06,15838.0,37.1984,37.2556,37.1794,37.2366,15838.0
2024-04-25 10:20:00,39.05,39.07,39.0,39.03,18887.0,37.227,37.2461,37.1794,37.208,18887.0
2024-04-25 10:25:00,39.02,39.1,39.0,39.09,38353.0,37.1984,37.2747,37.1794,37.2652,38353.0
2024-04-25 10:30:00,39.1,39.23,39.07,39.2,115413.0,37.2747,37.3986,37.2461,37.37,115413.0
2024-04-25 10:35:00,39.2,39.24,39.17,39.23,42497.0,37.37,37.4082,37.3414,37.3986,42497.0
2024-04-25 10:40:00,39.23,39.23,39.18,39.23,15394.0,37.3986,37.3986,37.351,37.3986,15394.0
2024-04-25 10:45:00,39.22,39.29,39.22,39.26,28388.0,37.3891,37.4558,37.3891,37.4272,28388.0
2024-04-25 10:50:00,39.26,39.28,39.22,39.25,14443.0,37.4272,37.4463,37.3891,37.4177,14443.0
2024-04-25 10:55:00,39.26,39.28,39.23,39.25,19283.0,37.4272,37.4463,37.3986,37.4177,19283.0
2024-04-25 11:00:00,39.24,39.25,39.21,39.23,23287.0,37.4082,37.4177,37.3796,37.3986,23287.0
2024-04-25 11:05:00,39.22,39.25,39.18,39.24,32417.0,37.3891,37.4177,37.351,37.4082,32417.0
2024-04-25 11:10:00,39.24,39.27,39.23,39.25,24779.0,37.4082,37.4368,37.3986,37.4177,24779.0
2024-04-25 11:15:00,39.25,39.27,39.22,39.26,49484.0,37.4177,37.4368,37.3891,37.4272,49484.0
2024-04-25 11:20:00,39.25,39.3,39.24,39.29,13035.0,37.4177,37.4654,37.4082,37.4558,13035.0
2024-04-25 11:25:00,39.29,39.3,39.26,39.28,19916.0,37.4558,37.4654,37.4272,37.4463,19916.0
2024-04-25 11:30:00,39.29,39.34,39.28,39.32,28275.0,37.4558,37.5035,37.4463,37.4844,28275.0
2024-04-25 11:35:00,39.33,39.34,39.27,39.29,34761.0,37.494,37.5035,37.4368,37.4558,34761.0
2024-04-25 11:40:00,39.3,39.32,39.29,39.31,17039.0,37.4654,37.4844,37.4558,37.4749,17039.0
2024-04-25 11:45:00,39.31,39.33,39.29,39.32,11413.0,37.4749,37.494,37.4558,37.4844,11413.0
2024-04-25 11:50:00,39.33,39.36,39.31,39.33,35101.0,37.494,37.5226,37.4749,37.494,35101.0
2024-04-25 11:55:00,39.33,39.35,39.31,39.33,62620.0,37.494,37.513,37.4749,37.494,62620.0
2024-04-25 12:00:00,39.33,39.35,39.31,39.34,26125.0,37.494,37.513,37.4749,37.5035,26125.0
2024-04-25 12:05:00,39.34,39.4,39.34,39.4,6952.0,37.5035,37.5607,37.5035,37.5607,6952.0
2024-04-25 12:10:00,39.4,39.41,39.35,39.37,17765.0,37.5607,37.5702,37.513,37.5321,17765.0
2024-04-25 12:15:00,39.37,39.39,39.37,39.39,12212.0,37.5321,37.5512,37.5321,37.5512,12212.0
2024-04-25 12:20:00,39.39,39.41,39.37,39.38,20005.0,37.5512,37.5702,37.5321,37.5416,20005.0
2024-04-25 12:25:00,39.38,39.44,39.37,39.43,38341.0,37.5416,37.5988,37.5321,37.5893,38341.0
2024-04-25 12:30:00,39.42,39.43,39.39,39.41,29567.0,37.5798,37.5893,37.5512,37.5702,29567.0
2024-04-25 12:35:00,39.41,39.45,39.4,39.42,17567.0,37.5702,37.6084,37.5607,37.5798,17567.0
2024-04-25 12:40:00,39.43,39.45,39.42,39.45,8332.0,37.5893,37.6084,37.5798,37.6084,8332.0
2024-04-25 12:45:00,39.45,39.45,39.4,39.41,18376.0,37.6084,37.6084,37.5607,37.5702,18376.0
2024-04-25 12:50:00,39.41,39.43,39.39,39.4,11746.0,37.5702,37.5893,37.5512,37.5607,11746.0
2024-04-25 12:55:00,39.39,39.4,39.35,39.36,20751.0,37.5512,37.5607,37.513,37.5226,20751.0
2024-04-25 13:00:00,39.36,39.38,39.35,39.37,21954.0,37.5226,37.5416,37.513,37.5321,21954.0
2024-04-25 13:05:00,39.37,39.41,39.37,39.41,30074.0,37.5321,37.5702,37.5321,37.5702,30074.0
2024-04-25 13:10:00,39.41,39.44,39.38,39.38,24224.0,37.5702,37.5988,37.5416,37.5416,24224.0
2024-04-25 13:15:00,39.38,39.4,39.37,39.38,36025.0,37.5416,37.5607,37.5321,37.5416,36025.0
2024-04-25 13:20:00,39.38,39.4,39.35,39.36,28090.0,37.5416,37.5607,37.513,37.5226,28090.0
2024-04-25 13:25:00,39.36,39.38,39.35,39.37,20649.0,37.5226,37.5416,37.513,37.5321,20649.0
2024-04-25 13:30:00,39.37,39.4,39.36,39.39,12841.0,37.5321,37.5607,37.5226,37.5512,12841.0
2024-04-25 13:35:00,39.4,39.45,39.39,39.45,9454.0,37.5607,37.6084,37.5512,37.6084,9454.0
2024-04-25 13:40:00,39.45,39.45,39.42,39.42,9983.0,37.6084,37.6084,37.5798,37.5798,9983.0
2024-04-25 13:45:00,39.43,39.45,39.42,39.44,19955.0,37.5893,37.6084,37.5798,37.5988,19955.0
2024-04-25 13:50:00,39.43,39.46,39.42,39.44,24132.0,37.5893,37.6179,37.5798,37.5988,24132.0
2024-04-25 13:55:00,39.44,39.47,39.44,39.47,11552.0,37.5988,37.6274,37.5988,37.6274,11552.0
2024-04-25 14:00:00,39.46,39.48,39.42,39.43,19829.0,37.6179,37.637,37.5798,37.5893,19829.0
2024-04-25 14:05:00,39.43,39.46,39.43,39.45,8564.0,37.5893,37.6179,37.5893,37.6084,8564.0
2024-04-25 14:10:00,39.45,39.47,39.43,39.43,14396.0,37.6084,37.6274,37.5893,37.5893,14396.0
2024-04-25 14:15:00,39.44,39.45,39.42,39.44,17785.0,37.5988,37.6084,37.5798,37.5988,17785.0
2024-04-25 14:20:00,39.44,39.46,39.43,39.44,10726.0,37.5988,37.6179,37.5893,37.5988,10726.0
2024-04-25 14:25:00,39.43,39.44,39.38,39.39,22259.0,37.5893,37.5988,37.5416,37.5512,22259.0
2024-04-25 14:30:00,39.39,39.43,39.39,39.4,14853.0,37.5512,37.5893,37.5512,37.5607,14853.0
2024-04-25 14:35:00,39.41,39.44,39.41,39.44,15382.0,37.5702,37.5988,37.5702,37.5988,15382.0
2024-04-25 14:40:00,39.43,39.44,39.41,39.43,14341.0,37.5893,37.5988,37.5702,37.5893,14341.0
2024-04-25 14:45:00,39.43,39.47,39.43,39.47,20613.0,37.5893,37.6274,37.5893,37.6274,20613.0
2024-04-25 14:50:00,39.47,39.47,39.45,39.46,22551.0,37.6274,37.6274,37.6084,37.6179,22551.0
2024-04-25 14:55:00,39.46,39.48,39.44,39.45,41986.0,37.6179,37.637,37.5988,37.6084,41986.0
2024-04-25 15:00:00,39.45,39.49,39.44,39.48,23331.0,37.6084,37.6465,37.5988,37.637,23331.0
2024-04-25 15:05:00,39.48,39.5,39.46,39.5,20416.0,37.637,37.656,37.6179,37.656,20416.0
2024-04-25 15:10:00,39.5,39.52,39.47,39.48,75616.0,37.656,37.6751,37.6274,37.637,75616.0
2024-04-25 15:15:00,39.48,39.49,39.45,39.48,48277.0,37.637,37.6465,37.6084,37.637,48277.0
2024-04-25 15:20:00,39.48,39.49,39.44,39.45,40796.0,37.637,37.6465,37.5988,37.6084,40796.0
2024-04-25 15:25:00,39.45,39.48,39.42,39.48,59447.0,37.6084,37.637,37.5798,37.637,59447.0
2024-04-25 15:30:00,39.48,39.5,39.47,39.5,34410.0,37.637,37.656,37.6274,37.656,34410.0
2024-04-25 15:35:00,39.5,39.5,39.47,39.5,40123.0,37.656,37.656,37.6274,37.656,40123.0
2024-04-25 15:40:00,39.5,39.5,39.43,39.46,39317.0,37.656,37.656,37.5893,37.6179,39317.0
2024-04-25 15:45:00,39.45,39.47,39.43,39.43,65130.0,37.6084,37.6274,37.5893,37.5893,65130.0
2024-04-25 15:50:00,39.43,39.47,39.4,39.46,137127.0,37.5893,37.6274,37.5607,37.6179,137127.0
2024-04-25 15:55:00,39.47,39.48,39.41,39.45,367883.0,37.6274,37.637,37.5702,37.6084,367883.0
2024-04-26 09:30:00,39.36,39.36,39.21,39.3,48182.0,37.5226,37.5226,37.3796,37.4654,48182.0
2024-04-26 09:35:00,39.3,39.31,39.16,39.3,26492.0,37.4654,37.4749,37.3319,37.4654,26492.0
2024-04-26 09:40:00,39.3,39.32,39.23,39.25,44904.0,37.4654,37.4844,37.3986,37.4177,44904.0
2024-04-26 09:45:00,39.24,39.26,39.14,39.15,41765.0,37.4082,37.4272,37.3128,37.3224,41765.0
2024-04-26 09:50:00,39.15,39.15,39.01,39.03,73629.0,37.3224,37.3224,37.1889,37.208,73629.0
2024-04-26 09:55:00,39.03,39.04,38.92,38.97,74218.0,37.208,37.2175,37.1031,37.1508,74218.0
2024-04-26 10:00:00,38.97,39.03,38.95,39.01,63887.0,37.1508,37.208,37.1317,37.1889,63887.0
2024-04-26 10:05:00,39.02,39.09,38.98,39.02,116568.0,37.1984,37.2652,37.1603,37.1984,116568.0
2024-04-26 10:10:00,39.02,39.08,38.98,39.08,50133.0,37.1984,37.2556,37.1603,37.2556,50133.0
2024-04-26 10:15:00,39.08,39.17,39.07,39.12,37023.0,37.2556,37.3414,37.2461,37.2938,37023.0
2024-04-26 10:20:00,39.12,39.16,39.1,39.13,32290.0,37.2938,37.3319,37.2747,37.3033,32290.0
2024-04-26 10:25:00,39.13,39.14,39.07,39.13,24290.0,37.3033,37.3128,37.2461,37.3033,24290.0
2024-04-26 10:30:00,39.13,39.13,39.08,39.1,18657.0,37.3033,37.3033,37.2556,37.2747,18657.0
2024-04-26 10:35:00,39.1,39.11,39.05,39.08,16999.0,37.2747,37.2842,37.227,37.2556,16999.0
2024-04-26 10:40:00,39.09,39.1,39.03,39.05,19173.0,37.2652,37.2747,37.208,37.227,19173.0
2024-04-26 10:45:00,39.05,39.08,39.02,39.02,18666.0,37.227,37.2556,37.1984,37.1984,18666.0
2024-04-26 10:50:00,39.02,39.06,39.01,39.05,37450.0,37.1984,37.2366,37.1889,37.227,37450.0
2024-04-26 10:55:00,39.05,39.08,39.02,39.07,38179.0,37.227,37.2556,37.1984,37.2461,38179.0
2024-04-26 11:00:00,39.07,39.07,39.01,39.07,20864.0,37.2461,37.2461,37.1889,37.2461,20864.0
2024-04-26 11:05:00,39.07,39.14,39.07,39.12,42372.0,37.2461,37.3128,37.2461,37.2938,42372.0
2024-04-26 11:10:00,39.12,39.13,39.06,39.08,26741.0,37.2938,37.3033,37.2366,37.2556,26741.0
2024-04-26 11:15:00,39.08,39.09,39.05,39.07,18962.0,37.2556,37.2652,37.227,37.2461,18962.0
2024-04-26 11:20:00,39.07,39.13,39.07,39.11,51586.0,37.2461,37.3033,37.2461,37.2842,51586.0
2024-04-26 11:25:00,39.11,39.14,39.11,39.14,14290.0,37.2842,37.3128,37.2842,37.3128,14290.0
2024-04-26 11:30:00,39.13,39.13,39.09,39.1,30292.0,37.3033,37.3033,37.2652,37.2747,30292.0
2024-04-26 11:35:00,39.11,39.14,39.09,39.12,40953.0,37.2842,37.3128,37.2652,37.2938,40953.0
2024-04-26 11:40:00,39.11,39.15,39.1,39.15,22930.0,37.2842,37.3224,37.2747,37.3224,22930.0
2024-04-26 11:45:00,39.15,39.16,39.11,39.12,22904.0,37.3224,37.3319,37.2842,37.2938,22904.0
2024-04-26 11:50:00,39.11,39.15,39.1,39.15,21033.0,37.2842,37.3224,37.2747,37.3224,21033.0
2024-04-26 11:55:00,39.15,39.16,39.14,39.16,29626.0,37.3224,37.3319,37.3128,37.3319,29626.0
2024-04-26 12:00:00,39.16,39.2,39.13,39.2,40347.0,37.3319,37.37,37.3033,37.37,40347.0
2024-04-26 12:05:00,39.2,39.21,39.18,39.19,60455.0,37.37,37.3796,37.351,37.3605,60455.0
2024-04-26 12:10:00,39.19,39.24,39.19,39.21,31561.0,37.3605,37.4082,37.3605,37.3796,31561.0
2024-04-26 12:15:00,39.21,39.24,39.19,39.23,30494.0,37.3796,37.4082,37.3605,37.3986,30494.0
2024-04-26 12:20:00,39.24,39.25,39.19,39.23,26549.0,37.4082,37.4177,37.3605,37.3986,26549.0
2024-04-26 12:25:00,39.23,39.24,39.19,39.2,32597.0,37.3986,37.4082,37.3605,37.37,32597.0
2024-04-26 12:30:00,39.2,39.21,39.19,39.2,17260.0,37.37,37.3796,37.3605,37.37,17260.0
2024-04-26 12:35:00,39.21,39.21,39.15,39.16,70671.0,37.3796,37.3796,37.3224,37.3319,70671.0
2024-04-26 12:40:00,39.16,39.19,39.15,39.19,26669.0,37.3319,37.3605,37.3224,37.3605,26669.0
2024-04-26 12:45:00,39.19,39.19,39.13,39.16,21424.0,37.3605,37.3605,37.3033,37.3319,21424.0
2024-04-26 12:50:00,39.17,39.2,39.16,39.2,9875.0,37.3414,37.37,37.3319,37.37,9875.0
2024-04-26 12:55:00,39.2,39.21,39.18,39.19,19333.0,37.37,37.3796,37.351,37.3605,19333.0
2024-04-26 13:00:00,39.19,39.25,39.18,39.25,46625.0,37.3605,37.4177,37.351,37.4177,46625.0
2024-04-26 13:05:00,39.25,39.25,39.2,39.22,76920.0,37.4177,37.4177,37.37,37.3891,76920.0
2024-04-26 13:10:00,39.21,39.22,39.2,39.22,17151.0,37.3796,37.3891,37.37,37.3891,17151.0
2024-04-26 13:15:00,39.22,39.24,39.21,39.23,30756.0,37.3891,37.4082,37.3796,37.3986,30756.0
2024-04-26 13:20:00,39.23,39.26,39.19,39.21,52556.0,37.3986,37.4272,37.3605,37.3796,52556.0
2024-04-26 13:25:00,39.21,39.22,39.13,39.14,21518.0,37.3796,37.3891,37.3033,37.3128,21518.0
2024-04-26 13:30:00,39.14,39.16,39.13,39.15,12356.0,37.3128,37.3319,37.3033,37.3224,12356.0
2024-04-26 13:35:00,39.16,39.2,39.15,39.19,20020.0,37.3319,37.37,37.3224,37.3605,20020.0
2024-04-26 13:40:00,39.19,39.19,39.15,39.18,24798.0,37.3605,37.3605,37.3224,37.351,24798.0
2024-04-26 13:45:00,39.17,39.21,39.16,39.2,18525.0,37.3414,37.3796,37.3319,37.37,18525.0
2024-04-26 13:50:00,39.2,39.21,39.18,39.21,14828.0,37.37,37.3796,37.351,37.3796,14828.0
2024-04-26 13:55:00,39.21,39.23,39.19,39.2,27040.0,37.3796,37.3986,37.3605,37.37,27040.0
2024-04-26 14:00:00,39.19,39.22,39.18,39.21,17232.0,37.3605,37.3891,37.351,37.3796,17232.0
2024-04-26 14:05:00,39.22,39.23,39.2,39.22,14280.0,37.3891,37.3986,37.37,37.3891,14280.0
2024-04-26 14:10:00,39.21,39.25,39.21,39.22,24418.0,37.3796,37.4177,37.3796,37.3891,24418.0
2024-04-26 14:15:00,39.22,39.22,39.18,39.2,23313.0,37.3891,37.3891,37.351,37.37,23313.0
2024-04-26 14:20:00,39.19,39.22,39.17,39.21,18797.0,37.3605,37.3891,37.3414,37.3796,18797.0
2024-04-26 14:25:00,39.21,39.21,39.19,39.2,13122.0,37.3796,37.3796,37.3605,37.37,13122.0
2024-04-26 14:30:00,39.2,39.2,39.16,39.18,18248.0,37.37,37.37,37.3319,37.351,18248.0
2024-04-26 14:35:00,39.19,39.23,39.16,39.22,33280.0,37.3605,37.3986,37.3319,37.3891,33280.0
2024-04-26 14:40:00,39.22,39.23,39.2,39.23,16426.0,37.3891,37.3986,37.37,37.3986,16426.0
2024-04-26 14:45:00,39.22,39.22,39.2,39.22,12600.0,37.3891,37.3891,37.37,37.3891,12600.0
2024-04-26 14:50:00,39.22,39.24,39.2,39.22,34509.0,37.3891,37.4082,37.37,37.3891,34509.0
2024-04-26 14:55:00,39.22,39.23,39.2,39.23,19516.0,37.3891,37.3986,37.37,37.3986,19516.0
2024-04-26 15:00:00,39.22,39.23,39.16,39.19,128848.0,37.3891,37.3986,37.3319,37.3605,128848.0
2024-04-26 15:05:00,39.19,39.19,39.16,39.18,50901.0,37.3605,37.3605,37.3319,37.351,50901.0
2024-04-26 15:10:00,39.18,39.19,39.16,39.17,138434.0,37.351,37.3605,37.3319,37.3414,138434.0
2024-04-26 15:15:00,39.17,39.18,39.15,39.18,30613.0,37.3414,37.351,37.3224,37.351,30613.0
2024-04-26 15:20:00,39.18,39.18,39.15,39.18,537699.0,37.351,37.351,37.3224,37.351,537699.0
2024-04-26 15:25:00,39.18,39.21,39.17,39.18,55816.0,37.351,37.3796,37.3414,37.351,55816.0
2024-04-26 15:30:00,39.18,39.18,39.11,39.12,43523.0,37.351,37.351,37.2842,37.2938,43523.0
2024-04-26 15:35:00,39.12,39.17,39.11,39.14,39429.0,37.2938,37.3414,37.2842,37.3128,39429.0
2024-04-26 15:40:00,39.14,39.18,39.12,39.13,246198.0,37.3128,37.351,37.2938,37.3033,246198.0
2024-04-26 15:45:00,39.13,39.26,39.13,39.25,131205.0,37.3033,37.4272,37.3033,37.4177,131205.0
2024-04-26 15:50:00,39.24,39.32,39.2,39.3,148202.0,37.4082,37.4844,37.37,37.4654,148202.0
2024-04-26 15:55:00,39.3,39.32,39.24,39.26,414666.0,37.4654,37.4844,37.4082,37.4272,414666.0
2024-04-29 09:30:00,39.41,39.56,39.36,39.52,55173.0,37.5702,37.7132,37.5226,37.6751,55173.0
2024-04-29 09:35:00,39.53,39.53,39.42,39.43,51870.0,37.6846,37.6846,37.5798,37.5893,51870.0
2024-04-29 09:40:00,39.43,39.5,39.41,39.44,39390.0,37.5893,37.656,37.5702,37.5988,39390.0
2024-04-29 09:45:00,39.42,39.43,39.33,39.33,43475.0,37.5798,37.5893,37.494,37.494,43475.0
2024-04-29 09:50:00,39.34,39.41,39.32,39.33,22233.0,37.5035,37.5702,37.4844,37.494,22233.0
2024-04-29 09:55:00,39.33,39.34,39.24,39.25,19682.0,37.494,37.5035,37.4082,37.4177,19682.0
2024-04-29 10:00:00,39.24,39.32,39.22,39.3,28860.0,37.4082,37.4844,37.3891,37.4654,28860.0
2024-04-29 10:05:00,39.3,39.33,39.28,39.31,22992.0,37.4654,37.494,37.4463,37.4749,22992.0
2024-04-29 10:10:00,39.3,39.35,39.3,39.34,20895.0,37.4654,37.513,37.4654,37.5035,20895.0
2024-04-29 10:15:00,39.35,39.36,39.32,39.33,36116.0,37.513,37.5226,37.4844,37.494,36116.0
2024-04-29 10:20:00,39.33,39.35,39.31,39.34,17074.0,37.494,37.513,37.4749,37.5035,17074.0
2024-04-29 10:25:00,39.34,39.4,39.29,39.29,28400.0,37.5035,37.5607,37.4558,37.4558,28400.0
2024-04-29 10:30:00,39.3,39.3,39.23,39.26,30403.0,37.4654,37.4654,37.3986,37.4272,30403.0
2024-04-29 10:35:00,39.26,39.27,39.21,39.25,50775.0,37.4272,37.4368,37.3796,37.4177,50775.0
2024-04-29 10:40:00,39.25,39.26,39.18,39.19,37234.0,37.4177,37.4272,37.351,37.3605,37234.0
2024-04-29 10:45:00,39.2,39.2,39.17,39.18,35203.0,37.37,37.37,37.3414,37.351,35203.0
2024-04-29 10:50:00,39.18,39.19,39.15,39.16,35253.0,37.351,37.3605,37.3224,37.3319,35253.0
2024-04-29 10:55:00,39.17,39.21,39.16,39.16,17579.0,37.3414,37.3796,37.3319,37.3319,17579.0
2024-04-29 11:00:00,39.16,39.2,39.15,39.2,22587.0,37.3319,37.37,37.3224,37.37,22587.0
2024-04-29 11:05:00,39.2,39.23,39.17,39.17,81380.0,37.37,37.3986,37.3414,37.3414,81380.0
2024-04-29 11:10:00,39.18,39.2,39.15,39.16,101538.0,37.351,37.37,37.3224,37.3319,101538.0
2024-04-29 11:15:00,39.16,39.22,39.15,39.21,14146.0,37.3319,37.3891,37.3224,37.3796,14146.0
2024-04-29 11:20:00,39.21,39.27,39.21,39.27,8464.0,37.3796,37.4368,37.3796,37.4368,8464.0
2024-04-29 11:25:00,39.26,39.26,39.19,39.25,32985.0,37.4272,37.4272,37.3605,37.4177,32985.0
2024-04-29 11:30:00,39.24,39.26,39.21,39.26,17739.0,37.4082,37.4272,37.3796,37.4272,17739.0
2024-04-29 11:35:00,39.26,39.28,39.25,39.27,11479.0,37.4272,37.4463,37.4177,37.4368,11479.0
2024-04-29 11:40:00,39.27,39.3,39.26,39.29,11181.0,37.4368,37.4654,37.4272,37.4558,11181.0
2024-04-29 11:45:00,39.29,39.31,39.28,39.3,8148.0,37.4558,37.4749,37.4463,37.4654,8148.0
2024-04-29 11:50:00,39.3,39.32,39.27,39.27,21761.0,37.4654,37.4844,37.4368,37.4368,21761.0
2024-04-29 11:55:00,39.27,39.29,39.27,39.29,10612.0,37.4368,37.4558,37.4368,37.4558,10612.0
2024-04-29 12:00:00,39.29,39.31,39.28,39.3,8121.0,37.4558,37.4749,37.4463,37.4654,8121.0
2024-04-29 12:05:00,39.31,39.34,39.3,39.34,9012.0,37.4749,37.5035,37.4654,37.5035,9012.0
2024-04-29 12:10:00,39.34,39.34,39.32,39.33,9493.0,37.5035,37.5035,37.4844,37.494,9493.0
2024-04-29 12:15:00,39.33,39.37,39.33,39.37,8545.0,37.494,37.5321,37.494,37.5321,8545.0
2024-04-29 12:20:00,39.37,39.37,39.34,39.36,23934.0,37.5321,37.5321,37.5035,37.5226,23934.0
2024-04-29 12:25:00,39.35,39.37,39.33,39.34,8472.0,37.513,37.5321,37.494,37.5035,8472.0
2024-04-29 12:30:00,39.35,39.36,39.33,39.36,22782.0,37.513,37.5226,37.494,37.5226,22782.0
2024-04-29 12:35:00,39.35,39.37,39.34,39.37,14176.0,37.513,37.5321,37.5035,37.5321,14176.0
2024-04-29 12:40:00,39.37,39.37,39.3,39.31,24814.0,37.5321,37.5321,37.4654,37.4749,24814.0
2024-04-29 12:45:00,39.3,39.31,39.28,39.3,18219.0,37.4654,37.4749,37.4463,37.4654,18219.0
2024-04-29 12:50:00,39.3,39.3,39.28,39.29,28375.0,37.4654,37.4654,37.4463,37.4558,28375.0
2024-04-29 12:55:00,39.29,39.3,39.27,39.29,30500.0,37.4558,37.4654,37.4368,37.4558,30500.0
2024-04-29 13:00:00,39.29,39.3,39.28,39.3,31065.0,37.4558,37.4654,37.4463,37.4654,31065.0
2024-04-29 13:05:00,39.3,39.32,39.27,39.29,42227.0,37.4654,37.4844,37.4368,37.4558,42227.0
2024-04-29 13:10:00,39.28,39.28,39.23,39.26,62112.0,37.4463,37.4463,37.3986,37.4272,62112.0
2024-04-29 13:15:00,39.26,39.3,39.25,39.3,35993.0,37.4272,37.4654,37.4177,37.4654,35993.0
2024-04-29 13:20:00,39.29,39.3,39.25,39.27,26162.0,37.4558,37.4654,37.4177,37.4368,26162.0
2024-04-29 13:25:00,39.27,39.29,39.25,39.29,23389.0,37.4368,37.4558,37.4177,37.4558,23389.0
2024-04-29 13:30:00,39.29,39.3,39.27,39.29,29995.0,37.4558,37.4654,37.4368,37.4558,29995.0
2024-04-29 13:35:00,39.29,39.3,39.26,39.3,29149.0,37.4558,37.4654,37.4272,37.4654,29149.0
2024-04-29 13:40:00,39.3,39.3,39.24,39.25,39075.0,37.4654,37.4654,37.4082,37.4177,39075.0
2024-04-29 13:45:00,39.25,39.25,39.21,39.23,34003.0,37.4177,37.4177,37.3796,37.3986,34003.0
2024-04-29 13:50:00,39.23,39.23,39.18,39.2,57399.0,37.3986,37.3986,37.351,37.37,57399.0
2024-04-29 13:55:00,39.2,39.2,39.15,39.17,41019.0,37.37,37.37,37.3224,37.3414,41019.0
2024-04-29 14:00:00,39.17,39.19,39.13,39.14,62410.0,37.3414,37.3605,37.3033,37.3128,62410.0
2024-04-29 14:05:00,39.13,39.15,39.12,39.14,38517.0,37.3033,37.3224,37.2938,37.3128,38517.0
2024-04-29 14:10:00,39.15,39.2,39.12,39.17,67160.0,37.3224,37.37,37.2938,37.3414,67160.0
2024-04-29 14:15:00,39.16,39.21,39.16,39.19,19490.0,37.3319,37.3796,37.3319,37.3605,19490.0
2024-04-29 14:20:00,39.18,39.19,39.14,39.14,31069.0,37.351,37.3605,37.3128,37.3128,31069.0
2024-04-29 14:25:00,39.14,39.17,39.13,39.17,27917.0,37.3128,37.3414,37.3033,37.3414,27917.0
2024-04-29 14:30:00,39.17,39.17,39.1,39.13,33726.0,37.3414,37.3414,37.2747,37.3033,33726.0
2024-04-29 14:35:00,39.13,39.14,39.1,39.11,20849.0,37.3033,37.3128,37.2747,37.2842,20849.0
2024-04-29 14:40:00,39.11,39.13,39.08,39.09,63970.0,37.2842,37.3033,37.2556,37.2652,63970.0
2024-04-29 14:45:00,39.1,39.1,39.05,39.07,92400.0,37.2747,37.2747,37.227,37.2461,92400.0
2024-04-29 14:50:00,39.07,39.14,39.05,39.12,119513.0,37.2461,37.3128,37.227,37.2938,119513.0
2024-04-29 14:55:00,39.12,39.12,39.08,39.11,49249.0,37.2938,37.2938,37.2556,37.2842,49249.0
2024-04-29 15:00:00,39.11,39.11,39.03,39.05,34448.0,37.2842,37.2842,37.208,37.227,34448.0
2024-04-29 15:05:00,39.06,39.08,39.01,39.07,38036.0,37.2366,37.2556,37.1889,37.2461,38036.0
2024-04-29 15:10:00,39.07,39.1,39.05,39.1,28628.0,37.2461,37.2747,37.227,37.2747,28628.0
2024-04-29 15:15:00,39.09,39.12,39.08,39.09,38301.0,37.2652,37.2938,37.2556,37.2652,38301.0
2024-04-29 15:20:00,39.09,39.15,39.08,39.12,30156.0,37.2652,37.3224,37.2556,37.2938,30156.0
2024-04-29 15:25:00,39.12,39.19,39.11,39.19,44253.0,37.2938,37.3605,37.2842,37.3605,44253.0
2024-04-29 15:30:00,39.19,39.22,39.14,39.22,169697.0,37.3605,37.3891,37.3128,37.3891,169697.0
2024-04-29 15:35:00,39.21,39.23,39.17,39.21,44314.0,37.3796,37.3986,37.3414,37.3796,44314.0
2024-04-29 15:40:00,39.2,39.24,39.18,39.24,79188.0,37.37,37.4082,37.351,37.4082,79188.0
2024-04-29 15:45:00,39.23,39.25,39.16,39.17,246566.0,37.3986,37.4177,37.3319,37.3414,246566.0
2024-04-29 15:50:00,39.17,39.24,39.14,39.23,145744.0,37.3414,37.4082,37.3128,37.3986,145744.0
2024-04-29 15:55:00,39.24,39.25,39.18,39.21,468816.0,37.4082,37.4177,37.351,37.3796,468816.0
2024-04-30 09:30:00,39.16,39.16,38.68,38.71,136886.0,37.3319,37.3319,36.8743,36.9029,136886.0
2024-04-30 09:35:00,38.7,38.85,38.61,38.64,164923.0,36.8934,37.0364,36.8076,36.8362,164923.0
2024-04-30 09:40:00,38.64,38.68,38.47,38.58,139753.0,36.8362,36.8743,36.6741,36.779,139753.0
2024-04-30 09:45:00,38.57,38.62,38.52,38.59,131401.0,36.7695,36.8171,36.7218,36.7885,131401.0
2024-04-30 09:50:00,38.59,38.67,38.46,38.6,298941.0,36.7885,36.8648,36.6646,36.7981,298941.0
2024-04-30 09:55:00,38.59,38.62,38.5,38.54,185782.0,36.7885,36.8171,36.7027,36.7409,185782.0
2024-04-30 10:00:00,38.55,38.57,38.47,38.51,52885.0,36.7504,36.7695,36.6741,36.7123,52885.0
2024-04-30 10:05:00,38.5,38.6,38.48,38.55,77514.0,36.7027,36.7981,36.6837,36.7504,77514.0
2024-04-30 10:10:00,38.55,38.59,38.53,38.58,24950.0,36.7504,36.7885,36.7313,36.779,24950.0
2024-04-30 10:15:00,38.58,38.64,38.56,38.59,35252.0,36.779,36.8362,36.7599,36.7885,35252.0
2024-04-30 10:20:00,38.6,38.6,38.55,38.59,44426.0,36.7981,36.7981,36.7504,36.7885,44426.0
2024-04-30 10:25:00,38.59,38.62,38.56,38.59,24608.0,36.7885,36.8171,36.7599,36.7885,24608.0
2024-04-30 10:30:00,38.6,38.61,38.51,38.52,21179.0,36.7981,36.8076,36.7123,36.7218,21179.0
2024-04-30 10:35:00,38.52,38.64,38.51,38.64,26239.0,36.7218,36.8362,36.7123,36.8362,26239.0
2024-04-30 10:40:00,38.63,38.76,38.6,38.76,91057.0,36.8267,36.9506,36.7981,36.9506,91057.0
2024-04-30 10:45:00,38.76,38.84,38.75,38.84,34087.0,36.9506,37.0269,36.9411,37.0269,34087.0
2024-04-30 10:50:00,38.84,38.9,38.82,38.84,34988.0,37.0269,37.084,37.0078,37.0269,34988.0
2024-04-30 10:55:00,38.83,38.86,38.81,38.86,48033.0,37.0173,37.0459,36.9983,37.0459,48033.0
2024-04-30 11:00:00,38.86,38.87,38.8,38.86,55315.0,37.0459,37.0554,36.9887,37.0459,55315.0
2024-04-30 11:05:00,38.88,38.89,38.83,38.84,34848.0,37.065,37.0745,37.0173,37.0269,34848.0
2024-04-30 11:10:00,38.84,38.85,38.7,38.73,84715.0,37.0269,37.0364,36.8934,36.922,84715.0
2024-04-30 11:15:00,38.73,38.77,38.7,38.72,40491.0,36.922,36.9601,36.8934,36.9125,40491.0
2024-04-30 11:20:00,38.73,38.74,38.68,38.69,58747.0,36.922,36.9315,36.8743,36.8839,58747.0
2024-04-30 11:25:00,38.7,38.79,38.69,38.79,36713.0,36.8934,36.9792,36.8839,36.9792,36713.0
2024-04-30 11:30:00,38.79,38.81,38.74,38.81,38161.0,36.9792,36.9983,36.9315,36.9983,38161.0
2024-04-30 11:35:00,38.8,38.83,38.77,38.78,46981.0,36.9887,37.0173,36.9601,36.9697,46981.0
2024-04-30 11:40:00,38.79,38.81,38.76,38.81,23574.0,36.9792,36.9983,36.9506,36.9983,23574.0
2024-04-30 11:45:00,38.8,38.82,38.74,38.75,33730.0,36.9887,37.0078,36.9315,36.9411,33730.0
2024-04-30 11:50:00,38.75,38.77,38.72,38.74,16452.0,36.9411,36.9601,36.9125,36.9315,16452.0
2024-04-30 11:55:00,38.73,38.77,38.73,38.73,25630.0,36.922,36.9601,36.922,36.922,25630.0
2024-04-30 12:00:00,38.73,38.77,38.7,38.75,39851.0,36.922,36.9601,36.8934,36.9411,39851.0
2024-04-30 12:05:00,38.74,38.8,38.72,38.8,21983.0,36.9315,36.9887,36.9125,36.9887,21983.0
2024-04-30 12:10:00,38.79,38.82,38.78,38.81,20848.0,36.9792,37.0078,36.9697,36.9983,20848.0
2024-04-30 12:15:00,38.81,38.84,38.79,38.84,17632.0,36.9983,37.0269,36.9792,37.0269,17632.0
2024-04-30 12:20:00,38.83,38.84,38.79,38.8,11456.0,37.0173,37.0269,36.9792,36.9887,11456.0
2024-04-30 12:25:00,38.81,38.82,38.75,38.75,18397.0,36.9983,37.0078,36.9411,36.9411,18397.0
2024-04-30 12:30:00,38.75,38.75,38.66,38.66,14939.0,36.9411,36.9411,36.8553,36.8553,14939.0
2024-04-30 12:35:00,38.66,38.69,38.64,38.64,14379.0,36.8553,36.8839,36.8362,36.8362,14379.0
2024-04-30 12:40:00,38.64,38.67,38.6,38.65,32276.0,36.8362,36.8648,36.7981,36.8457,32276.0
2024-04-30 12:45:00,38.66,38.68,38.64,38.64,23797.0,36.8553,36.8743,36.8362,36.8362,23797.0
2024-04-30 12:50:00,38.64,38.66,38.61,38.65,51663.0,36.8362,36.8553,36.8076,36.8457,51663.0
2024-04-30 12:55:00,38.66,38.66,38.59,38.59,50318.0,36.8553,36.8553,36.7885,36.7885,50318.0
2024-04-30 13:00:00,38.6,38.6,38.56,38.57,43413.0,36.7981,36.7981,36.7599,36.7695,43413.0
2024-04-30 13:05:00,38.56,38.58,38.53,38.56,27940.0,36.7599,36.779,36.7313,36.7599,27940.0
2024-04-30 13:10:00,38.55,38.6,38.55,38.57,48519.0,36.7504,36.7981,36.7504,36.7695,48519.0
2024-04-30 13:15:00,38.57,38.64,38.57,38.63,34422.0,36.7695,36.8362,36.7695,36.8267,34422.0
2024-04-30 13:20:00,38.63,38.65,38.6,38.62,14095.0,36.8267,36.8457,36.7981,36.8171,14095.0
2024-04-30 13:25:00,38.63,38.65,38.59,38.63,14631.0,36.8267,36.8457,36.7885,36.8267,14631.0
2024-04-30 13:30:00,38.63,38.66,38.62,38.66,16201.0,36.8267,36.8553,36.8171,36.8553,16201.0
2024-04-30 13:35:00,38.66,38.72,38.65,38.71,24157.0,36.8553,36.9125,36.8457,36.9029,24157.0
2024-04-30 13:40:00,38.72,38.74,38.68,38.73,44132.0,36.9125,36.9315,36.8743,36.922,44132.0
2024-04-30 13:45:00,38.73,38.74,38.71,38.73,18523.0,36.922,36.9315,36.9029,36.922,18523.0
2024-04-30 13:50:00,38.74,38.76,38.73,38.74,14589.0,36.9315,36.9506,36.922,36.9315,14589.0
2024-04-30 13:55:00,38.75,38.79,38.73,38.78,34270.0,36.9411,36.9792,36.922,36.9697,34270.0
2024-04-30 14:00:00,38.78,38.81,38.77,38.79,23706.0,36.9697,36.9983,36.9601,36.9792,23706.0
2024-04-30 14:05:00,38.78,38.8,38.75,38.76,46926.0,36.9697,36.9887,36.9411,36.9506,46926.0
2024-04-30 14:10:00,38.75,38.79,38.74,38.79,22494.0,36.9411,36.9792,36.9315,36.9792,22494.0
2024-04-30 14:15:00,38.78,38.79,38.77,38.79,43643.0,36.9697,36.9792,36.9601,36.9792,43643.0
2024-04-30 14:20:00,38.79,38.82,38.78,38.8,25293.0,36.9792,37.0078,36.9697,36.9887,25293.0
2024-04-30 14:25:00,38.81,38.82,38.76,38.77,24486.0,36.9983,37.0078,36.9506,36.9601,24486.0
2024-04-30 14:30:00,38.77,38.8,38.74,38.77,42179.0,36.9601,36.9887,36.9315,36.9601,42179.0
2024-04-30 14:35:00,38.78,38.79,38.74,38.74,13502.0,36.9697,36.9792,36.9315,36.9315,13502.0
2024-04-30 14:40:00,38.74,38.74,38.69,38.69,29597.0,36.9315,36.9315,36.8839,36.8839,29597.0
2024-04-30 14:45:00,38.7,38.7,38.63,38.63,94062.0,36.8934,36.8934,36.8267,36.8267,94062.0
2024-04-30 14:50:00,38.64,38.64,38.59,38.61,34764.0,36.8362,36.8362,36.7885,36.8076,34764.0
2024-04-30 14:55:00,38.62,38.63,38.6,38.61,39313.0,36.8171,36.8267,36.7981,36.8076,39313.0
2024-04-30 15:00:00,38.6,38.67,38.59,38.66,54940.0,36.7981,36.8648,36.7885,36.8553,54940.0
2024-04-30 15:05:00,38.65,38.67,38.62,38.64,28577.0,36.8457,36.8648,36.8171,36.8362,28577.0
2024-04-30 15:10:00,38.64,38.69,38.64,38.65,33004.0,36.8362,36.8839,36.8362,36.8457,33004.0
2024-04-30 15:15:00,38.66,38.66,38.58,38.59,49176.0,36.8553,36.8553,36.779,36.7885,49176.0
2024-04-30 15:20:00,38.61,38.62,38.56,38.57,56919.0,36.8076,36.8171,36.7599,36.7695,56919.0
2024-04-30 15:25:00,38.57,38.57,38.53,38.53,63347.0,36.7695,36.7695,36.7313,36.7313,63347.0
2024-04-30 15:30:00,38.54,38.55,38.5,38.54,56207.0,36.7409,36.7504,36.7027,36.7409,56207.0
2024-04-30 15:35:00,38.53,38.54,38.46,38.5,126164.0,36.7313,36.7409,36.6646,36.7027,126164.0
2024-04-30 15:40:00,38.51,38.54,38.47,38.48,73158.0,36.7123,36.7409,36.6741,36.6837,73158.0
2024-04-30 15:45:00,38.47,38.5,38.44,38.5,103288.0,36.6741,36.7027,36.6455,36.7027,103288.0
2024-04-30 15:50:00,38.5,38.51,38.42,38.44,323267.0,36.7027,36.7123,36.6265,36.6455,323267.0
2024-04-30 15:55:00,38.44,38.47,38.34,38.35,535320.0,36.6455,36.6741,36.5502,36.5597,535320.0
2024-05-01 09:30:00,38.33,38.51,38.2,38.43,120127.0,36.5407,36.7123,36.4167,36.636,120127.0
2024-05-01 09:35:00,38.42,38.47,38.29,38.34,58650.0,36.6265,36.6741,36.5025,36.5502,58650.0
2024-05-01 09:40:00,38.33,38.34,38.14,38.14,51663.0,36.5407,36.5502,36.3595,36.3595,51663.0
2024-05-01 09:45:00,38.15,38.16,38.03,38.09,35486.0,36.3691,36.3786,36.2547,36.3119,35486.0
2024-05-01 09:50:00,38.09,38.12,38.02,38.07,29979.0,36.3119,36.3405,36.2451,36.2928,29979.0
2024-05-01 09:55:00,38.08,38.16,38.07,38.14,37364.0,36.3023,36.3786,36.2928,36.3595,37364.0
2024-05-01 10:00:00,38.16,38.18,38.09,38.16,40141.0,36.3786,36.3977,36.3119,36.3786,40141.0
2024-05-01 10:05:00,38.15,38.17,38.12,38.16,71560.0,36.3691,36.3881,36.3405,36.3786,71560.0
2024-05-01 10:10:00,38.16,38.19,38.07,38.08,60683.0,36.3786,36.4072,36.2928,36.3023,60683.0
2024-05-01 10:15:00,38.08,38.08,37.99,37.99,26729.0,36.3023,36.3023,36.2165,36.2165,26729.0
2024-05-01 10:20:00,37.98,38.06,37.98,37.99,32487.0,36.207,36.2833,36.207,36.2165,32487.0
2024-05-01 10:25:00,38.0,38.05,37.99,38.03,37505.0,36.2261,36.2737,36.2165,36.2547,37505.0
2024-05-01 10:30:00,38.02,38.02,37.95,37.98,25778.0,36.2451,36.2451,36.1784,36.207,25778.0
2024-05-01 10:35:00,37.98,38.0,37.92,37.98,42000.0,36.207,36.2261,36.1498,36.207,42000.0
2024-05-01 10:40:00,37.98,37.99,37.9,37.97,19943.0,36.207,36.2165,36.1307,36.1975,19943.0
2024-05-01 10:45:00,37.96,37.98,37.94,37.96,28463.0,36.1879,36.207,36.1689,36.1879,28463.0
2024-05-01 10:50:00,37.95,38.0,37.94,37.94,34425.0,36.1784,36.2261,36.1689,36.1689,34425.0
2024-05-01 10:55:00,37.94,37.97,37.9,37.97,53815.0,36.1689,36.1975,36.1307,36.1975,53815.0
2024-05-01 11:00:00,37.97,37.97,37.89,37.9,56909.0,36.1975,36.1975,36.1212,36.1307,56909.0
2024-05-01 11:05:00,37.9,37.95,37.88,37.94,106329.0,36.1307,36.1784,36.1117,36.1689,106329.0
2024-05-01 11:10:00,37.94,37.94,37.83,37.9,174322.0,36.1689,36.1689,36.064,36.1307,174322.0
2024-05-01 11:15:00,37.89,37.95,37.88,37.88,64221.0,36.1212,36.1784,36.1117,36.1117,64221.0
2024-05-01 11:20:00,37.89,37.9,37.82,37.84,39270.0,36.1212,36.1307,36.0545,36.0735,39270.0
2024-05-01 11:25:00,37.84,37.9,37.82,37.89,31578.0,36.0735,36.1307,36.0545,36.1212,31578.0
2024-05-01 11:30:00,37.9,37.9,37.8,37.8,103783.0,36.1307,36.1307,36.0354,36.0354,103783.0
2024-05-01 11:35:00,37.8,37.82,37.76,37.8,49442.0,36.0354,36.0545,35.9973,36.0354,49442.0
2024-05-01 11:40:00,37.81,37.89,37.79,37.89,94896.0,36.0449,36.1212,36.0259,36.1212,94896.0
2024-05-01 11:45:00,37.89,37.99,37.89,37.97,227887.0,36.1212,36.2165,36.1212,36.1975,227887.0
2024-05-01 11:50:00,37.98,38.0,37.93,37.95,98140.0,36.207,36.2261,36.1593,36.1784,98140.0
2024-05-01 11:55:00,37.96,37.97,37.89,37.9,39776.0,36.1879,36.1975,36.1212,36.1307,39776.0
2024-05-01 12:00:00,37.9,37.93,37.88,37.93,32714.0,36.1307,36.1593,36.1117,36.1593,32714.0
2024-05-01 12:05:00,37.93,37.94,37.85,37.87,47035.0,36.1593,36.1689,36.0831,36.1021,47035.0
2024-05-01 12:10:00,37.87,37.89,37.81,37.82,40097.0,36.1021,36.1212,36.0449,36.0545,40097.0
2024-05-01 12:15:00,37.82,37.82,37.75,37.77,40065.0,36.0545,36.0545,35.9877,36.0068,40065.0
2024-05-01 12:20:00,37.77,37.79,37.74,37.76,43835.0,36.0068,36.0259,35.9782,35.9973,43835.0
2024-05-01 12:25:00,37.76,37.83,37.74,37.8,73437.0,35.9973,36.064,35.9782,36.0354,73437.0
2024-05-01 12:30:00,37.8,37.83,37.79,37.8,24301.0,36.0354,36.064,36.0259,36.0354,24301.0
2024-05-01 12:35:00,37.8,37.81,37.73,37.8,84392.0,36.0354,36.0449,35.9687,36.0354,84392.0
2024-05-01 12:40:00,37.8,37.84,37.79,37.81,32352.0,36.0354,36.0735,36.0259,36.0449,32352.0
2024-05-01 12:45:00,37.82,37.85,37.81,37.83,25151.0,36.0545,36.0831,36.0449,36.064,25151.0
2024-05-01 12:50:00,37.83,37.86,37.81,37.84,39163.0,36.064,36.0926,36.0449,36.0735,39163.0
2024-05-01 12:55:00,37.84,37.85,37.81,37.83,44281.0,36.0735,36.0831,36.0449,36.064,44281.0
2024-05-01 13:00:00,37.83,37.88,37.82,37.87,23957.0,36.064,36.1117,36.0545,36.1021,23957.0
2024-05-01 13:05:00,37.86,37.86,37.81,37.84,21375.0,36.0926,36.0926,36.0449,36.0735,21375.0
2024-05-01 13:10:00,37.84,37.86,37.79,37.8,52194.0,36.0735,36.0926,36.0259,36.0354,52194.0
2024-05-01 13:15:00,37.8,37.83,37.79,37.81,19929.0,36.0354,36.064,36.0259,36.0449,19929.0
2024-05-01 13:20:00,37.81,37.83,37.81,37.82,30995.0,36.0449,36.064,36.0449,36.0545,30995.0
2024-05-01 13:25:00,37.82,37.84,37.8,37.81,24177.0,36.0545,36.0735,36.0354,36.0449,24177.0
2024-05-01 13:30:00,37.8,37.84,37.79,37.83,36633.0,36.0354,36.0735,36.0259,36.064,36633.0
2024-05-01 13:35:00,37.83,37.85,37.82,37.84,22115.0,36.064,36.0831,36.0545,36.0735,22115.0
2024-05-01 13:40:00,37.84,37.87,37.82,37.83,37278.0,36.0735,36.1021,36.0545,36.064,37278.0
2024-05-01 13:45:00,37.84,37.87,37.83,37.83,33263.0,36.0735,36.1021,36.064,36.064,33263.0
2024-05-01 13:50:00,37.83,37.83,37.77,37.78,46824.0,36.064,36.064,36.0068,36.0163,46824.0
2024-05-01 13:55:00,37.77,37.8,37.76,37.79,30651.0,36.0068,36.0354,35.9973,36.0259,30651.0
2024-05-01 14:00:00,37.79,37.85,37.75,37.84,54539.0,36.0259,36.0831,35.9877,36.0735,54539.0
2024-05-01 14:05:00,37.84,37.86,37.75,37.77,31527.0,36.0735,36.0926,35.9877,36.0068,31527.0
2024-05-01 14:10:00,37.76,37.77,37.69,37.74,48646.0,35.9973,36.0068,35.9305,35.9782,48646.0
2024-05-01 14:15:00,37.75,37.79,37.74,37.79,31331.0,35.9877,36.0259,35.9782,36.0259,31331.0
2024-05-01 14:20:00,37.78,37.81,37.76,37.8,30152.0,36.0163,36.0449,35.9973,36.0354,30152.0
2024-05-01 14:25:00,37.8,37.93,37.8,37.93,36719.0,36.0354,36.1593,36.0354,36.1593,36719.0
2024-05-01 14:30:00,37.92,38.01,37.8,38.0,83894.0,36.1498,36.2356,36.0354,36.2261,83894.0
2024-05-01 14:35:00,37.99,38.11,37.86,38.11,149375.0,36.2165,36.3309,36.0926,36.3309,149375.0
2024-05-01 14:40:00,38.11,38.26,38.06,38.26,126375.0,36.3309,36.4739,36.2833,36.4739,126375.0
2024-05-01 14:45:00,38.26,38.26,38.05,38.13,173712.0,36.4739,36.4739,36.2737,36.35,173712.0
2024-05-01 14:50:00,38.13,38.19,38.11,38.15,51026.0,36.35,36.4072,36.3309,36.3691,51026.0
2024-05-01 14:55:00,38.15,38.16,38.1,38.12,55519.0,36.3691,36.3786,36.3214,36.3405,55519.0
2024-05-01 15:00:00,38.12,38.16,38.04,38.07,90200.0,36.3405,36.3786,36.2642,36.2928,90200.0
2024-05-01 15:05:00,38.07,38.14,38.02,38.09,46084.0,36.2928,36.3595,36.2451,36.3119,46084.0
2024-05-01 15:10:00,38.09,38.12,38.05,38.09,44709.0,36.3119,36.3405,36.2737,36.3119,44709.0
2024-05-01 15:15:00,38.09,38.12,38.01,38.01,48825.0,36.3119,36.3405,36.2356,36.2356,48825.0
2024-05-01 15:20:00,38.01,38.03,37.93,38.02,66547.0,36.2356,36.2547,36.1593,36.2451,66547.0
2024-05-01 15:25:00,38.02,38.06,38.0,38.02,51532.0,36.2451,36.2833,36.2261,36.2451,51532.0
2024-05-01 15:30:00,38.02,38.05,37.93,37.93,74346.0,36.2451,36.2737,36.1593,36.1593,74346.0
2024-05-01 15:35:00,37.93,37.95,37.84,37.88,104427.0,36.1593,36.1784,36.0735,36.1117,104427.0
2024-05-01 15:40:00,37.88,37.94,37.86,37.94,121484.0,36.1117,36.1689,36.0926,36.1689,121484.0
2024-05-01 15:45:00,37.93,37.96,37.85,37.94,126420.0,36.1593,36.1879,36.0831,36.1689,126420.0
2024-05-01 15:50:00,37.93,37.94,37.85,37.9,280888.0,36.1593,36.1689,36.0831,36.1307,280888.0
2024-05-01 15:55:00,37.9,37.96,37.85,37.88,650036.0,36.1307,36.1879,36.0831,36.1117,650036.0
2024-05-02 09:30:00,38.1,38.28,38.06,38.11,66338.0,36.3214,36.493,36.2833,36.3309,66338.0
2024-05-02 09:35:00,38.12,38.13,38.01,38.09,25475.0,36.3405,36.35,36.2356,36.3119,25475.0
2024-05-02 09:40:00,38.09,38.2,38.09,38.14,20180.0,36.3119,36.4167,36.3119,36.3595,20180.0
2024-05-02 09:45:00,38.14,38.22,38.09,38.2,19357.0,36.3595,36.4358,36.3119,36.4167,19357.0
2024-05-02 09:50:00,38.19,38.24,38.16,38.18,29329.0,36.4072,36.4549,36.3786,36.3977,29329.0
2024-05-02 09:55:00,38.18,38.19,38.12,38.16,28160.0,36.3977,36.4072,36.3405,36.3786,28160.0
2024-05-02 10:00:00,38.18,38.18,38.07,38.13,37430.0,36.3977,36.3977,36.2928,36.35,37430.0
2024-05-02 10:05:00,38.12,38.18,38.1,38.11,59936.0,36.3405,36.3977,36.3214,36.3309,59936.0
2024-05-02 10:10:00,38.12,38.29,38.1,38.29,147150.0,36.3405,36.5025,36.3214,36.5025,147150.0
2024-05-02 10:15:00,38.29,38.31,38.23,38.29,55868.0,36.5025,36.5216,36.4453,36.5025,55868.0
2024-05-02 10:20:00,38.3,38.38,38.28,38.35,33428.0,36.5121,36.5883,36.493,36.5597,33428.0
2024-05-02 10:25:00,38.35,38.38,38.31,38.31,30369.0,36.5597,36.5883,36.5216,36.5216,30369.0
2024-05-02 10:30:00,38.31,38.35,38.27,38.27,20130.0,36.5216,36.5597,36.4835,36.4835,20130.0
2024-05-02 10:35:00,38.27,38.33,38.27,38.29,24735.0,36.4835,36.5407,36.4835,36.5025,24735.0
2024-05-02 10:40:00,38.28,38.29,38.23,38.27,41589.0,36.493,36.5025,36.4453,36.4835,41589.0
2024-05-02 10:45:00,38.27,38.33,38.25,38.27,24691.0,36.4835,36.5407,36.4644,36.4835,24691.0
2024-05-02 10:50:00,38.27,38.32,38.27,38.29,29609.0,36.4835,36.5311,36.4835,36.5025,29609.0
2024-05-02 10:55:00,38.29,38.37,38.29,38.34,21529.0,36.5025,36.5788,36.5025,36.5502,21529.0
2024-05-02 11:00:00,38.33,38.37,38.3,38.3,32166.0,36.5407,36.5788,36.5121,36.5121,32166.0
2024-05-02 11:05:00,38.3,38.38,38.29,38.38,23483.0,36.5121,36.5883,36.5025,36.5883,23483.0
2024-05-02 11:10:00,38.37,38.37,38.32,38.34,31159.0,36.5788,36.5788,36.5311,36.5502,31159.0
2024-05-02 11:15:00,38.34,38.4,38.34,38.37,38568.0,36.5502,36.6074,36.5502,36.5788,38568.0
2024-05-02 11:20:00,38.38,38.43,38.37,38.39,29606.0,36.5883,36.636,36.5788,36.5979,29606.0
2024-05-02 11:25:00,38.39,38.41,38.35,38.36,32021.0,36.5979,36.6169,36.5597,36.5693,32021.0
2024-05-02 11:30:00,38.36,38.4,38.34,38.38,47552.0,36.5693,36.6074,36.5502,36.5883,47552.0
2024-05-02 11:35:00,38.38,38.41,38.35,38.37,50313.0,36.5883,36.6169,36.5597,36.5788,50313.0
2024-05-02 11:40:00,38.37,38.4,38.34,38.4,57054.0,36.5788,36.6074,36.5502,36.6074,57054.0
2024-05-02 11:45:00,38.41,38.42,38.38,38.41,29783.0,36.6169,36.6265,36.5883,36.6169,29783.0
2024-05-02 11:50:00,38.41,38.44,38.39,38.41,60261.0,36.6169,36.6455,36.5979,36.6169,60261.0
2024-05-02 11:55:00,38.41,38.41,38.36,38.37,22420.0,36.6169,36.6169,36.5693,36.5788,22420.0
2024-05-02 12:00:00,38.37,38.43,38.36,38.42,25433.0,36.5788,36.636,36.5693,36.6265,25433.0
2024-05-02 12:05:00,38.41,38.49,38.41,38.45,44185.0,36.6169,36.6932,36.6169,36.6551,44185.0
2024-05-02 12:10:00,38.45,38.46,38.41,38.44,19480.0,36.6551,36.6646,36.6169,36.6455,19480.0
2024-05-02 12:15:00,38.44,38.47,38.42,38.46,28163.0,36.6455,36.6741,36.6265,36.6646,28163.0
2024-05-02 12:20:00,38.45,38.52,38.45,38.5,64842.0,36.6551,36.7218,36.6551,36.7027,64842.0
2024-05-02 12:25:00,38.5,38.54,38.49,38.54,33655.0,36.7027,36.7409,36.6932,36.7409,33655.0
2024-05-02 12:30:00,38.54,38.54,38.49,38.5,46559.0,36.7409,36.7409,36.6932,36.7027,46559.0
2024-05-02 12:35:00,38.49,38.53,38.47,38.52,29559.0,36.6932,36.7313,36.6741,36.7218,29559.0
2024-05-02 12:40:00,38.52,38.55,38.51,38.55,21454.0,36.7218,36.7504,36.7123,36.7504,21454.0
2024-05-02 12:45:00,38.55,38.56,38.52,38.52,23120.0,36.7504,36.7599,36.7218,36.7218,23120.0
2024-05-02 12:50:00,38.52,38.57,38.52,38.55,25100.0,36.7218,36.7695,36.7218,36.7504,25100.0
2024-05-02 12:55:00,38.55,38.66,38.53,38.65,71256.0,36.7504,36.8553,36.7313,36.8457,71256.0
2024-05-02 13:00:00,38.65,38.66,38.59,38.59,43312.0,36.8457,36.8553,36.7885,36.7885,43312.0
2024-05-02 13:05:00,38.59,38.61,38.56,38.59,24059.0,36.7885,36.8076,36.7599,36.7885,24059.0
2024-05-02 13:10:00,38.59,38.68,38.59,38.68,45072.0,36.7885,36.8743,36.7885,36.8743,45072.0
2024-05-02 13:15:00,38.68,38.72,38.67,38.69,40868.0,36.8743,36.9125,36.8648,36.8839,40868.0
2024-05-02 13:20:00,38.68,38.73,38.67,38.73,35498.0,36.8743,36.922,36.8648,36.922,35498.0
2024-05-02 13:25:00,38.73,38.74,38.71,38.74,33066.0,36.922,36.9315,36.9029,36.9315,33066.0
2024-05-02 13:30:00,38.74,38.75,38.69,38.71,46655.0,36.9315,36.9411,36.8839,36.9029,46655.0
2024-05-02 13:35:00,38.7,38.72,38.68,38.71,66701.0,36.8934,36.9125,36.8743,36.9029,66701.0
2024-05-02 13:40:00,38.7,38.71,38.67,38.71,114182.0,36.8934,36.9029,36.8648,36.9029,114182.0
2024-05-02 13:45:00,38.71,38.73,38.68,38.68,102524.0,36.9029,36.922,36.8743,36.8743,102524.0
2024-05-02 13:50:00,38.67,38.73,38.66,38.72,64573.0,36.8648,36.922,36.8553,36.9125,64573.0
2024-05-02 13:55:00,38.73,38.75,38.71,38.75,20502.0,36.922,36.9411,36.9029,36.9411,20502.0
2024-05-02 14:00:00,38.75,38.76,38.73,38.76,25202.0,36.9411,36.9506,36.922,36.9506,25202.0
2024-05-02 14:05:00,38.76,38.8,38.75,38.8,30537.0,36.9506,36.9887,36.9411,36.9887,30537.0
2024-05-02 14:10:00,38.8,38.8,38.74,38.75,46619.0,36.9887,36.9887,36.9315,36.9411,46619.0
2024-05-02 14:15:00,38.76,38.78,38.72,38.73,35581.0,36.9506,36.9697,36.9125,36.922,35581.0
2024-05-02 14:20:00,38.73,38.73,38.7,38.73,52419.0,36.922,36.922,36.8934,36.922,52419.0
2024-05-02 14:25:00,38.73,38.77,38.72,38.77,47511.0,36.922,36.9601,36.9125,36.9601,47511.0
2024-05-02 14:30:00,38.77,38.8,38.75,38.8,34700.0,36.9601,36.9887,36.9411,36.9887,34700.0
2024-05-02 14:35:00,38.8,38.83,38.78,38.83,37684.0,36.9887,37.0173,36.9697,37.0173,37684.0
2024-05-02 14:40:00,38.82,38.83,38.79,38.81,41791.0,37.0078,37.0173,36.9792,36.9983,41791.0
2024-05-02 14:45:00,38.81,38.84,38.8,38.84,28817.0,36.9983,37.0269,36.9887,37.0269,28817.0
2024-05-02 14:50:00,38.84,38.87,38.83,38.84,42778.0,37.0269,37.0554,37.0173,37.0269,42778.0
2024-05-02 14:55:00,38.83,38.87,38.83,38.86,30608.0,37.0173,37.0554,37.0173,37.0459,30608.0
2024-05-02 15:00:00,38.86,38.89,38.78,38.79,55463.0,37.0459,37.0745,36.9697,36.9792,55463.0
2024-05-02 15:05:00,38.8,38.85,38.79,38.82,63201.0,36.9887,37.0364,36.9792,37.0078,63201.0
2024-05-02 15:10:00,38.82,38.84,38.77,38.77,77500.0,37.0078,37.0269,36.9601,36.9601,77500.0
2024-05-02 15:15:00,38.77,38.82,38.75,38.8,53971.0,36.9601,37.0078,36.9411,36.9887,53971.0
2024-05-02 15:20:00,38.8,38.81,38.77,38.77,197943.0,36.9887,36.9983,36.9601,36.9601,197943.0
2024-05-02 15:25:00,38.77,38.82,38.75,38.77,120672.0,36.9601,37.0078,36.9411,36.9601,120672.0
2024-05-02 15:30:00,38.77,38.79,38.74,38.74,73601.0,36.9601,36.9792,36.9315,36.9315,73601.0
2024-05-02 15:35:00,38.75,38.75,38.67,38.71,71158.0,36.9411,36.9411,36.8648,36.9029,71158.0
2024-05-02 15:40:00,38.71,38.71,38.63,38.64,66679.0,36.9029,36.9029,36.8267,36.8362,66679.0
2024-05-02 15:45:00,38.63,38.63,38.59,38.61,73278.0,36.8267,36.8267,36.7885,36.8076,73278.0
2024-05-02 15:50:00,38.6,38.61,38.54,38.55,182683.0,36.7981,36.8076,36.7409,36.7504,182683.0
2024-05-02 15:55:00,38.55,38.58,38.49,38.54,407984.0,36.7504,36.779,36.6932,36.7409,407984.0
2024-05-03 09:30:00,38.67,38.72,38.46,38.48,57695.0,36.8648,36.9125,36.6646,36.6837,57695.0
2024-05-03 09:35:00,38.49,38.66,38.45,38.66,28940.0,36.6932,36.8553,36.6551,36.8553,28940.0
2024-05-03 09:40:00,38.67,38.8,38.63,38.77,51888.0,36.8648,36.9887,36.8267,36.9601,51888.0
2024-05-03 09:45:00,38.79,38.79,38.67,38.75,31942.0,36.9792,36.9792,36.8648,36.9411,31942.0
2024-05-03 09:50:00,38.76,38.84,38.74,38.84,28935.0,36.9506,37.0269,36.9315,37.0269,28935.0
2024-05-03 09:55:00,38.84,38.85,38.8,38.84,42062.0,37.0269,37.0364,36.9887,37.0269,42062.0
2024-05-03 10:00:00,38.87,38.89,38.6,38.62,76116.0,37.0554,37.0745,36.7981,36.8171,76116.0
2024-05-03 10:05:00,38.61,38.73,38.6,38.71,41116.0,36.8076,36.922,36.7981,36.9029,41116.0
2024-05-03 10:10:00,38.71,38.73,38.62,38.64,24128.0,36.9029,36.922,36.8171,36.8362,24128.0
2024-05-03 10:15:00,38.65,38.65,38.57,38.58,30363.0,36.8457,36.8457,36.7695,36.779,30363.0
2024-05-03 10:20:00,38.55,38.56,38.48,38.52,15924.0,36.7504,36.7599,36.6837,36.7218,15924.0
2024-05-03 10:25:00,38.51,38.52,38.46,38.48,21350.0,36.7123,36.7218,36.6646,36.6837,21350.0
2024-05-03 10:30:00,38.48,38.55,38.47,38.47,51660.0,36.6837,36.7504,36.6741,36.6741,51660.0
2024-05-03 10:35:00,38.46,38.55,38.42,38.54,70344.0,36.6646,36.7504,36.6265,36.7409,70344.0
2024-05-03 10:40:00,38.54,38.55,38.5,38.53,29958.0,36.7409,36.7504,36.7027,36.7313,29958.0
2024-05-03 10:45:00,38.52,38.55,38.47,38.51,38392.0,36.7218,36.7504,36.6741,36.7123,38392.0
2024-05-03 10:50:00,38.52,38.54,38.48,38.48,30933.0,36.7218,36.7409,36.6837,36.6837,30933.0
2024-05-03 10:55:00,38.48,38.52,38.45,38.47,75159.0,36.6837,36.7218,36.6551,36.6741,75159.0
2024-05-03 11:00:00,38.47,38.5,38.42,38.47,41211.0,36.6741,36.7027,36.6265,36.6741,41211.0
2024-05-03 11:05:00,38.46,38.49,38.45,38.47,28110.0,36.6646,36.6932,36.6551,36.6741,28110.0
2024-05-03 11:10:00,38.47,38.52,38.43,38.44,14638.0,36.6741,36.7218,36.636,36.6455,14638.0
2024-05-03 11:15:00,38.45,38.51,38.44,38.49,47406.0,36.6551,36.7123,36.6455,36.6932,47406.0
2024-05-03 11:20:00,38.49,38.53,38.49,38.52,18331.0,36.6932,36.7313,36.6932,36.7218,18331.0
2024-05-03 11:25:00,38.53,38.62,38.53,38.61,23224.0,36.7313,36.8171,36.7313,36.8076,23224.0
2024-05-03 11:30:00,38.61,38.66,38.6,38.64,21172.0,36.8076,36.8553,36.7981,36.8362,21172.0
2024-05-03 11:35:00,38.64,38.68,38.63,38.66,21990.0,36.8362,36.8743,36.8267,36.8553,21990.0
2024-05-03 11:40:00,38.67,38.71,38.67,38.69,25131.0,36.8648,36.9029,36.8648,36.8839,25131.0
2024-05-03 11:45:00,38.69,38.7,38.64,38.66,13530.0,36.8839,36.8934,36.8362,36.8553,13530.0
2024-05-03 11:50:00,38.66,38.68,38.64,38.64,19004.0,36.8553,36.8743,36.8362,36.8362,19004.0
2024-05-03 11:55:00,38.64,38.65,38.61,38.61,15004.0,36.8362,36.8457,36.8076,36.8076,15004.0
2024-05-03 12:00:00,38.61,38.64,38.6,38.63,9950.0,36.8076,36.8362,36.7981,36.8267,9950.0
2024-05-03 12:05:00,38.63,38.64,38.6,38.63,34467.0,36.8267,36.8362,36.7981,36.8267,34467.0
2024-05-03 12:10:00,38.62,38.63,38.59,38.59,12729.0,36.8171,36.8267,36.7885,36.7885,12729.0
2024-05-03 12:15:00,38.59,38.6,38.57,38.58,16366.0,36.7885,36.7981,36.7695,36.779,16366.0
2024-05-03 12:20:00,38.58,38.6,38.57,38.59,18810.0,36.779,36.7981,36.7695,36.7885,18810.0
2024-05-03 12:25:00,38.59,38.65,38.58,38.65,24684.0,36.7885,36.8457,36.779,36.8457,24684.0
2024-05-03 12:30:00,38.65,38.66,38.6,38.63,13000.0,36.8457,36.8553,36.7981,36.8267,13000.0
2024-05-03 12:35:00,38.64,38.66,38.62,38.66,14357.0,36.8362,36.8553,36.8171,36.8553,14357.0
2024-05-03 12:40:00,38.67,38.68,38.66,38.67,8543.0,36.8648,36.8743,36.8553,36.8648,8543.0
2024-05-03 12:45:00,38.67,38.68,38.64,38.66,24914.0,36.8648,36.8743,36.8362,36.8553,24914.0
2024-05-03 12:50:00,38.66,38.66,38.62,38.64,23941.0,36.8553,36.8553,36.8171,36.8362,23941.0
2024-05-03 12:55:00,38.65,38.66,38.6,38.61,21786.0,36.8457,36.8553,36.7981,36.8076,21786.0
2024-05-03 13:00:00,38.61,38.67,38.6,38.64,29490.0,36.8076,36.8648,36.7981,36.8362,29490.0
2024-05-03 13:05:00,38.63,38.63,38.6,38.62,23937.0,36.8267,36.8267,36.7981,36.8171,23937.0
2024-05-03 13:10:00,38.62,38.64,38.6,38.62,12642.0,36.8171,36.8362,36.7981,36.8171,12642.0
2024-05-03 13:15:00,38.63,38.64,38.6,38.61,22062.0,36.8267,36.8362,36.7981,36.8076,22062.0
2024-05-03 13:20:00,38.6,38.6,38.57,38.58,15152.0,36.7981,36.7981,36.7695,36.779,15152.0
2024-05-03 13:25:00,38.59,38.59,38.56,38.57,10232.0,36.7885,36.7885,36.7599,36.7695,10232.0
2024-05-03 13:30:00,38.57,38.58,38.54,38.57,21207.0,36.7695,36.779,36.7409,36.7695,21207.0
2024-05-03 13:35:00,38.57,38.57,38.51,38.54,19936.0,36.7695,36.7695,36.7123,36.7409,19936.0
2024-05-03 13:40:00,38.54,38.55,38.49,38.49,21565.0,36.7409,36.7504,36.6932,36.6932,21565.0
2024-05-03 13:45:00,38.49,38.52,38.49,38.52,15538.0,36.6932,36.7218,36.6932,36.7218,15538.0
2024-05-03 13:50:00,38.51,38.55,38.51,38.53,32173.0,36.7123,36.7504,36.7123,36.7313,32173.0
2024-05-03 13:55:00,38.54,38.57,38.52,38.55,24445.0,36.7409,36.7695,36.7218,36.7504,24445.0
2024-05-03 14:00:00,38.56,38.58,38.54,38.58,42718.0,36.7599,36.779,36.7409,36.779,42718.0
2024-05-03 14:05:00,38.57,38.59,38.54,38.56,20013.0,36.7695,36.7885,36.7409,36.7599,20013.0
2024-05-03 14:10:00,38.55,38.56,38.54,38.54,15770.0,36.7504,36.7599,36.7409,36.7409,15770.0
2024-05-03 14:15:00,38.54,38.54,38.51,38.53,37656.0,36.7409,36.7409,36.7123,36.7313,37656.0
2024-05-03 14:20:00,38.54,38.54,38.52,38.52,9590.0,36.7409,36.7409,36.7218,36.7218,9590.0
2024-05-03 14:25:00,38.52,38.54,38.5,38.52,18441.0,36.7218,36.7409,36.7027,36.7218,18441.0
2024-05-03 14:30:00,38.51,38.56,38.51,38.56,23491.0,36.7123,36.7599,36.7123,36.7599,23491.0
2024-05-03 14:35:00,38.55,38.56,38.53,38.55,29954.0,36.7504,36.7599,36.7313,36.7504,29954.0
2024-05-03 14:40:00,38.54,38.59,38.54,38.56,28753.0,36.7409,36.7885,36.7409,36.7599,28753.0
2024-05-03 14:45:00,38.56,38.57,38.55,38.56,18914.0,36.7599,36.7695,36.7504,36.7599,18914.0
2024-05-03 14:50:00,38.55,38.56,38.53,38.53,33965.0,36.7504,36.7599,36.7313,36.7313,33965.0
2024-05-03 14:55:00,38.53,38.56,38.52,38.55,22957.0,36.7313,36.7599,36.7218,36.7504,22957.0
2024-05-03 15:00:00,38.54,38.55,38.52,38.54,23149.0,36.7409,36.7504,36.7218,36.7409,23149.0
2024-05-03 15:05:00,38.54,38.57,38.54,38.56,23502.0,36.7409,36.7695,36.7409,36.7599,23502.0
2024-05-03 15:10:00,38.56,38.57,38.55,38.57,14710.0,36.7599,36.7695,36.7504,36.7695,14710.0
2024-05-03 15:15:00,38.57,38.6,38.56,38.59,58247.0,36.7695,36.7981,36.7599,36.7885,58247.0
2024-05-03 15:20:00,38.59,38.61,38.57,38.59,40159.0,36.7885,36.8076,36.7695,36.7885,40159.0
2024-05-03 15:25:00,38.59,38.61,38.57,38.59,38410.0,36.7885,36.8076,36.7695,36.7885,38410.0
2024-05-03 15:30:00,38.58,38.59,38.56,38.59,34956.0,36.779,36.7885,36.7599,36.7885,34956.0
2024-05-03 15:35:00,38.59,38.64,38.59,38.63,70667.0,36.7885,36.8362,36.7885,36.8267,70667.0
2024-05-03 15:40:00,38.63,38.63,38.6,38.63,76823.0,36.8267,36.8267,36.7981,36.8267,76823.0
2024-05-03 15:45:00,38.63,38.63,38.59,38.6,81241.0,36.8267,36.8267,36.7885,36.7981,81241.0
2024-05-03 15:50:00,38.6,38.65,38.58,38.64,197005.0,36.7981,36.8457,36.779,36.8362,197005.0
2024-05-03 15:55:00,38.64,38.7,38.61,38.67,458956.0,36.8362,36.8934,36.8076,36.8648,458956.0
2024-05-06 09:30:00,38.72,38.85,38.63,38.8,91163.0,36.9125,37.0364,36.8267,36.9887,91163.0
2024-05-06 09:35:00,38.8,38.91,38.68,38.9,115170.0,36.9887,37.0936,36.8743,37.084,115170.0
2024-05-06 09:40:00,38.9,38.99,38.85,38.98,42069.0,37.084,37.1698,37.0364,37.1603,42069.0
2024-05-06 09:45:00,38.98,39.02,38.9,38.9,42914.0,37.1603,37.1984,37.084,37.084,42914.0
2024-05-06 09:50:00,38.9,38.93,38.86,38.9,42253.0,37.084,37.1126,37.0459,37.084,42253.0
2024-05-06 09:55:00,38.9,38.97,38.88,38.97,47456.0,37.084,37.1508,37.065,37.1508,47456.0
2024-05-06 10:00:00,38.97,39.04,38.96,39.04,28001.0,37.1508,37.2175,37.1412,37.2175,28001.0
2024-05-06 10:05:00,39.04,39.1,39.02,39.04,53379.0,37.2175,37.2747,37.1984,37.2175,53379.0
2024-05-06 10:10:00,39.05,39.05,39.0,39.05,73641.0,37.227,37.227,37.1794,37.227,73641.0
2024-05-06 10:15:00,39.05,39.09,39.01,39.02,64540.0,37.227,37.2652,37.1889,37.1984,64540.0
2024-05-06 10:20:00,39.01,39.06,39.0,39.02,70479.0,37.1889,37.2366,37.1794,37.1984,70479.0
2024-05-06 10:25:00,39.02,39.06,39.01,39.04,46389.0,37.1984,37.2366,37.1889,37.2175,46389.0
2024-05-06 10:30:00,39.04,39.04,39.01,39.01,39579.0,37.2175,37.2175,37.1889,37.1889,39579.0
2024-05-06 10:35:00,39.02,39.02,38.98,38.99,74761.0,37.1984,37.1984,37.1603,37.1698,74761.0
2024-05-06 10:40:00,38.99,39.01,38.96,38.97,33584.0,37.1698,37.1889,37.1412,37.1508,33584.0
2024-05-06 10:45:00,38.97,39.0,38.96,39.0,34236.0,37.1508,37.1794,37.1412,37.1794,34236.0
2024-05-06 10:50:00,39.0,39.0,38.93,38.95,60328.0,37.1794,37.1794,37.1126,37.1317,60328.0
2024-05-06 10:55:00,38.94,38.95,38.9,38.94,31203.0,37.1222,37.1317,37.084,37.1222,31203.0
2024-05-06 11:00:00,38.94,38.94,38.84,38.89,27521.0,37.1222,37.1222,37.0269,37.0745,27521.0
2024-05-06 11:05:00,38.89,38.91,38.86,38.91,50286.0,37.0745,37.0936,37.0459,37.0936,50286.0
2024-05-06 11:10:00,38.9,38.98,38.9,38.95,35276.0,37.084,37.1603,37.084,37.1317,35276.0
2024-05-06 11:15:00,38.95,38.95,38.91,38.91,30693.0,37.1317,37.1317,37.0936,37.0936,30693.0
2024-05-06 11:20:00,38.91,38.94,38.9,38.93,55664.0,37.0936,37.1222,37.084,37.1126,55664.0
2024-05-06 11:25:00,38.92,38.92,38.87,38.88,32832.0,37.1031,37.1031,37.0554,37.065,32832.0
2024-05-06 11:30:00,38.89,38.89,38.83,38.83,36905.0,37.0745,37.0745,37.0173,37.0173,36905.0
2024-05-06 11:35:00,38.83,38.93,38.82,38.91,263505.0,37.0173,37.1126,37.0078,37.0936,263505.0
2024-05-06 11:40:00,38.9,38.92,38.87,38.9,257307.0,37.084,37.1031,37.0554,37.084,257307.0
2024-05-06 11:45:00,38.91,38.96,38.9,38.94,165778.0,37.0936,37.1412,37.084,37.1222,165778.0
2024-05-06 11:50:00,38.94,38.98,38.92,38.96,38662.0,37.1222,37.1603,37.1031,37.1412,38662.0
2024-05-06 11:55:00,38.96,38.98,38.92,38.94,78066.0,37.1412,37.1603,37.1031,37.1222,78066.0
2024-05-06 12:00:00,38.94,38.95,38.91,38.92,17691.0,37.1222,37.1317,37.0936,37.1031,17691.0
2024-05-06 12:05:00,38.93,38.94,38.9,38.91,17655.0,37.1126,37.1222,37.084,37.0936,17655.0
2024-05-06 12:10:00,38.91,38.93,38.9,38.93,17435.0,37.0936,37.1126,37.084,37.1126,17435.0
2024-05-06 12:15:00,38.93,38.96,38.9,38.91,35579.0,37.1126,37.1412,37.084,37.0936,35579.0
2024-05-06 12:20:00,38.91,38.99,38.91,38.97,80379.0,37.0936,37.1698,37.0936,37.1508,80379.0
2024-05-06 12:25:00,38.97,39.0,38.96,38.97,19795.0,37.1508,37.1794,37.1412,37.1508,19795.0
2024-05-06 12:30:00,38.96,38.97,38.85,38.86,378922.0,37.1412,37.1508,37.0364,37.0459,378922.0
2024-05-06 12:35:00,38.85,38.91,38.85,38.85,35630.0,37.0364,37.0936,37.0364,37.0364,35630.0
2024-05-06 12:40:00,38.86,38.88,38.79,38.8,28291.0,37.0459,37.065,36.9792,36.9887,28291.0
2024-05-06 12:45:00,38.79,38.85,38.74,38.85,52717.0,36.9792,37.0364,36.9315,37.0364,52717.0
2024-05-06 12:50:00,38.84,38.84,38.8,38.81,20442.0,37.0269,37.0269,36.9887,36.9983,20442.0
2024-05-06 12:55:00,38.82,38.89,38.81,38.84,79511.0,37.0078,37.0745,36.9983,37.0269,79511.0
2024-05-06 13:00:00,38.83,38.87,38.81,38.85,43839.0,37.0173,37.0554,36.9983,37.0364,43839.0
2024-05-06 13:05:00,38.84,38.85,38.82,38.84,20894.0,37.0269,37.0364,37.0078,37.0269,20894.0
2024-05-06 13:10:00,38.84,38.86,38.82,38.84,29926.0,37.0269,37.0459,37.0078,37.0269,29926.0
2024-05-06 13:15:00,38.84,38.85,38.81,38.83,76853.0,37.0269,37.0364,36.9983,37.0173,76853.0
2024-05-06 13:20:00,38.83,38.84,38.79,38.81,21007.0,37.0173,37.0269,36.9792,36.9983,21007.0
2024-05-06 13:25:00,38.82,38.84,38.8,38.84,49649.0,37.0078,37.0269,36.9887,37.0269,49649.0
2024-05-06 13:30:00,38.84,38.84,38.81,38.83,29965.0,37.0269,37.0269,36.9983,37.0173,29965.0
2024-05-06 13:35:00,38.82,38.84,38.81,38.82,24387.0,37.0078,37.0269,36.9983,37.0078,24387.0
2024-05-06 13:40:00,38.82,38.84,38.8,38.83,28499.0,37.0078,37.0269,36.9887,37.0173,28499.0
2024-05-06 13:45:00,38.82,38.83,38.78,38.79,68324.0,37.0078,37.0173,36.9697,36.9792,68324.0
2024-05-06 13:50:00,38.79,38.8,38.76,38.79,36153.0,36.9792,36.9887,36.9506,36.9792,36153.0
2024-05-06 13:55:00,38.79,38.8,38.76,38.77,38845.0,36.9792,36.9887,36.9506,36.9601,38845.0
2024-05-06 14:00:00,38.77,38.84,38.76,38.84,52873.0,36.9601,37.0269,36.9506,37.0269,52873.0
2024-05-06 14:05:00,38.83,38.87,38.83,38.85,55164.0,37.0173,37.0554,37.0173,37.0364,55164.0
2024-05-06 14:10:00,38.85,38.88,38.85,38.86,86055.0,37.0364,37.065,37.0364,37.0459,86055.0
2024-05-06 14:15:00,38.86,38.91,38.85,38.89,32923.0,37.0459,37.0936,37.0364,37.0745,32923.0
2024-05-06 14:20:00,38.89,38.89,38.85,38.88,29289.0,37.0745,37.0745,37.0364,37.065,29289.0
2024-05-06 14:25:00,38.88,38.89,38.87,38.89,53823.0,37.065,37.0745,37.0554,37.0745,53823.0
2024-05-06 14:30:00,38.89,38.95,38.87,38.93,41789.0,37.0745,37.1317,37.0554,37.1126,41789.0
2024-05-06 14:35:00,38.93,38.98,38.93,38.95,29286.0,37.1126,37.1603,37.1126,37.1317,29286.0
2024-05-06 14:40:00,38.95,38.96,38.92,38.92,39810.0,37.1317,37.1412,37.1031,37.1031,39810.0
2024-05-06 14:45:00,38.92,38.95,38.91,38.93,57550.0,37.1031,37.1317,37.0936,37.1126,57550.0
2024-05-06 14:50:00,38.92,38.97,38.91,38.96,41188.0,37.1031,37.1508,37.0936,37.1412,41188.0
2024-05-06 14:55:00,38.96,38.97,38.94,38.95,19175.0,37.1412,37.1508,37.1222,37.1317,19175.0
2024-05-06 15:00:00,38.95,38.97,38.93,38.96,22707.0,37.1317,37.1508,37.1126,37.1412,22707.0
2024-05-06 15:05:00,38.96,38.99,38.95,38.96,32010.0,37.1412,37.1698,37.1317,37.1412,32010.0
2024-05-06 15:10:00,38.96,38.97,38.92,38.93,30210.0,37.1412,37.1508,37.1031,37.1126,30210.0
2024-05-06 15:15:00,38.92,38.92,38.9,38.9,25379.0,37.1031,37.1031,37.084,37.084,25379.0
2024-05-06 15:20:00,38.91,38.93,38.9,38.93,29405.0,37.0936,37.1126,37.084,37.1126,29405.0
2024-05-06 15:25:00,38.93,38.95,38.92,38.94,36276.0,37.1126,37.1317,37.1031,37.1222,36276.0
2024-05-06 15:30:00,38.94,38.95,38.92,38.93,78210.0,37.1222,37.1317,37.1031,37.1126,78210.0
2024-05-06 15:35:00,38.93,38.95,38.92,38.92,86453.0,37.1126,37.1317,37.1031,37.1031,86453.0
2024-05-06 15:40:00,38.93,38.95,38.92,38.94,106904.0,37.1126,37.1317,37.1031,37.1222,106904.0
2024-05-06 15:45:00,38.94,38.94,38.89,38.93,99919.0,37.1222,37.1222,37.0745,37.1126,99919.0
2024-05-06 15:50:00,38.93,39.0,38.9,38.98,227736.0,37.1126,37.1794,37.084,37.1603,227736.0
2024-05-06 15:55:00,38.99,39.07,38.96,39.06,510384.0,37.1698,37.2461,37.1412,37.2366,510384.0
2024-05-07 09:30:00,39.64,39.94,39.3,39.58,331598.0,37.7895,38.0755,37.4654,37.7323,331598.0
2024-05-07 09:35:00,39.58,39.92,39.57,39.76,285432.0,37.7323,38.0564,37.7228,37.9039,285432.0
2024-05-07 09:40:00,39.76,39.99,39.69,39.69,224781.0,37.9039,38.1232,37.8372,37.8372,224781.0
2024-05-07 09:45:00,39.7,39.91,39.68,39.72,128253.0,37.8467,38.0469,37.8276,37.8658,128253.0
2024-05-07 09:50:00,39.72,39.84,39.68,39.8,107761.0,37.8658,37.9802,37.8276,37.942,107761.0
2024-05-07 09:55:00,39.81,39.86,39.72,39.81,107785.0,37.9516,37.9992,37.8658,37.9516,107785.0
2024-05-07 10:00:00,39.82,39.82,39.61,39.69,102658.0,37.9611,37.9611,37.7609,37.8372,102658.0
2024-05-07 10:05:00,39.69,39.71,39.48,39.48,129438.0,37.8372,37.8562,37.637,37.637,129438.0
2024-05-07 10:10:00,39.48,39.66,39.48,39.63,140647.0,37.637,37.8086,37.637,37.78,140647.0
2024-05-07 10:15:00,39.63,39.64,39.5,39.51,80335.0,37.78,37.7895,37.656,37.6656,80335.0
2024-05-07 10:20:00,39.51,39.58,39.43,39.57,81814.0,37.6656,37.7323,37.5893,37.7228,81814.0
2024-05-07 10:25:00,39.57,39.68,39.56,39.65,72503.0,37.7228,37.8276,37.7132,37.799,72503.0
2024-05-07 10:30:00,39.64,39.66,39.55,39.6,55242.0,37.7895,37.8086,37.7037,37.7514,55242.0
2024-05-07 10:35:00,39.59,39.62,39.56,39.58,56327.0,37.7418,37.7704,37.7132,37.7323,56327.0
2024-05-07 10:40:00,39.59,39.69,39.55,39.62,66620.0,37.7418,37.8372,37.7037,37.7704,66620.0
2024-05-07 10:45:00,39.63,39.71,39.63,39.66,89447.0,37.78,37.8562,37.78,37.8086,89447.0
2024-05-07 10:50:00,39.67,39.67,39.55,39.61,52116.0,37.8181,37.8181,37.7037,37.7609,52116.0
2024-05-07 10:55:00,39.61,39.64,39.55,39.6,100355.0,37.7609,37.7895,37.7037,37.7514,100355.0
2024-05-07 11:00:00,39.59,39.61,39.5,39.56,57982.0,37.7418,37.7609,37.656,37.7132,57982.0
2024-05-07 11:05:00,39.56,39.56,39.5,39.5,29972.0,37.7132,37.7132,37.656,37.656,29972.0
2024-05-07 11:10:00,39.5,39.57,39.49,39.52,29977.0,37.656,37.7228,37.6465,37.6751,29977.0
2024-05-07 11:15:00,39.51,39.55,39.48,39.54,65705.0,37.6656,37.7037,37.637,37.6942,65705.0
2024-05-07 11:20:00,39.54,39.57,39.51,39.56,37027.0,37.6942,37.7228,37.6656,37.7132,37027.0
2024-05-07 11:25:00,39.57,39.58,39.53,39.57,41546.0,37.7228,37.7323,37.6846,37.7228,41546.0
2024-05-07 11:30:00,39.57,39.57,39.38,39.41,124680.0,37.7228,37.7228,37.5416,37.5702,124680.0
2024-05-07 11:35:00,39.42,39.44,39.33,39.36,68205.0,37.5798,37.5988,37.494,37.5226,68205.0
2024-05-07 11:40:00,39.37,39.4,39.34,39.37,61956.0,37.5321,37.5607,37.5035,37.5321,61956.0
2024-05-07 11:45:00,39.37,39.45,39.34,39.4,59878.0,37.5321,37.6084,37.5035,37.5607,59878.0
2024-05-07 11:50:00,39.39,39.44,39.34,39.35,60123.0,37.5512,37.5988,37.5035,37.513,60123.0
2024-05-07 11:55:00,39.34,39.35,39.29,39.3,52562.0,37.5035,37.513,37.4558,37.4654,52562.0
2024-05-07 12:00:00,39.3,39.33,39.27,39.3,50938.0,37.4654,37.494,37.4368,37.4654,50938.0
2024-05-07 12:05:00,39.3,39.36,39.3,39.36,51412.0,37.4654,37.5226,37.4654,37.5226,51412.0
2024-05-07 12:10:00,39.36,39.37,39.34,39.37,47566.0,37.5226,37.5321,37.5035,37.5321,47566.0
2024-05-07 12:15:00,39.36,39.4,39.34,39.38,54941.0,37.5226,37.5607,37.5035,37.5416,54941.0
2024-05-07 12:20:00,39.38,39.4,39.34,39.34,43257.0,37.5416,37.5607,37.5035,37.5035,43257.0
2024-05-07 12:25:00,39.34,39.37,39.33,39.36,43522.0,37.5035,37.5321,37.494,37.5226,43522.0
2024-05-07 12:30:00,39.35,39.41,39.35,39.4,35676.0,37.513,37.5702,37.513,37.5607,35676.0
2024-05-07 12:35:00,39.39,39.41,39.37,39.38,30787.0,37.5512,37.5702,37.5321,37.5416,30787.0
2024-05-07 12:40:00,39.38,39.43,39.37,39.39,31757.0,37.5416,37.5893,37.5321,37.5512,31757.0
2024-05-07 12:45:00,39.38,39.38,39.35,39.37,51355.0,37.5416,37.5416,37.513,37.5321,51355.0
2024-05-07 12:50:00,39.36,39.38,39.34,39.35,54868.0,37.5226,37.5416,37.5035,37.513,54868.0
2024-05-07 12:55:00,39.35,39.39,39.34,39.35,55296.0,37.513,37.5512,37.5035,37.513,55296.0
2024-05-07 13:00:00,39.35,39.39,39.35,39.36,30055.0,37.513,37.5512,37.513,37.5226,30055.0
2024-05-07 13:05:00,39.36,39.39,39.35,39.39,34802.0,37.5226,37.5512,37.513,37.5512,34802.0
2024-05-07 13:10:00,39.39,39.4,39.37,39.39,32012.0,37.5512,37.5607,37.5321,37.5512,32012.0
2024-05-07 13:15:00,39.39,39.45,39.39,39.41,50717.0,37.5512,37.6084,37.5512,37.5702,50717.0
2024-05-07 13:20:00,39.41,39.43,39.4,39.43,42707.0,37.5702,37.5893,37.5607,37.5893,42707.0
2024-05-07 13:25:00,39.42,39.45,39.39,39.44,46253.0,37.5798,37.6084,37.5512,37.5988,46253.0
2024-05-07 13:30:00,39.43,39.43,39.35,39.37,37955.0,37.5893,37.5893,37.513,37.5321,37955.0
2024-05-07 13:35:00,39.38,39.38,39.32,39.32,78576.0,37.5416,37.5416,37.4844,37.4844,78576.0
2024-05-07 13:40:00,39.32,39.32,39.21,39.25,103417.0,37.4844,37.4844,37.3796,37.4177,103417.0
2024-05-07 13:45:00,39.25,39.27,39.21,39.23,60159.0,37.4177,37.4368,37.3796,37.3986,60159.0
2024-05-07 13:50:00,39.24,39.28,39.23,39.24,50854.0,37.4082,37.4463,37.3986,37.4082,50854.0
2024-05-07 13:55:00,39.24,39.27,39.23,39.23,46187.0,37.4082,37.4368,37.3986,37.3986,46187.0
2024-05-07 14:00:00,39.23,39.29,39.23,39.27,47128.0,37.3986,37.4558,37.3986,37.4368,47128.0
2024-05-07 14:05:00,39.27,39.27,39.23,39.23,40981.0,37.4368,37.4368,37.3986,37.3986,40981.0
2024-05-07 14:10:00,39.23,39.25,39.22,39.25,36134.0,37.3986,37.4177,37.3891,37.4177,36134.0
2024-05-07 14:15:00,39.25,39.25,39.22,39.23,27762.0,37.4177,37.4177,37.3891,37.3986,27762.0
2024-05-07 14:20:00,39.23,39.27,39.22,39.27,42827.0,37.3986,37.4368,37.3891,37.4368,42827.0
2024-05-07 14:25:00,39.26,39.27,39.19,39.19,56275.0,37.4272,37.4368,37.3605,37.3605,56275.0
2024-05-07 14:30:00,39.2,39.24,39.19,39.23,51968.0,37.37,37.4082,37.3605,37.3986,51968.0
2024-05-07 14:35:00,39.24,39.25,39.12,39.14,125947.0,37.4082,37.4177,37.2938,37.3128,125947.0
2024-05-07 14:40:00,39.14,39.18,39.13,39.17,110129.0,37.3128,37.351,37.3033,37.3414,110129.0
2024-05-07 14:45:00,39.18,39.2,39.13,39.15,70160.0,37.351,37.37,37.3033,37.3224,70160.0
2024-05-07 14:50:00,39.14,39.15,39.09,39.09,59585.0,37.3128,37.3224,37.2652,37.2652,59585.0
2024-05-07 14:55:00,39.1,39.14,39.09,39.13,48927.0,37.2747,37.3128,37.2652,37.3033,48927.0
2024-05-07 15:00:00,39.13,39.15,39.08,39.09,47546.0,37.3033,37.3224,37.2556,37.2652,47546.0
2024-05-07 15:05:00,39.09,39.11,39.06,39.06,59632.0,37.2652,37.2842,37.2366,37.2366,59632.0
2024-05-07 15:10:00,39.06,39.07,38.92,38.93,98395.0,37.2366,37.2461,37.1031,37.1126,98395.0
2024-05-07 15:15:00,38.93,38.97,38.92,38.95,156654.0,37.1126,37.1508,37.1031,37.1317,156654.0
2024-05-07 15:20:00,38.95,39.01,38.91,38.96,118081.0,37.1317,37.1889,37.0936,37.1412,118081.0
2024-05-07 15:25:00,38.96,38.99,38.91,38.94,136818.0,37.1412,37.1698,37.0936,37.1222,136818.0
2024-05-07 15:30:00,38.94,38.96,38.89,38.91,95143.0,37.1222,37.1412,37.0745,37.0936,95143.0
2024-05-07 15:35:00,38.93,39.02,38.91,39.02,69564.0,37.1126,37.1984,37.0936,37.1984,69564.0
2024-05-07 15:40:00,39.02,39.02,38.96,39.0,101676.0,37.1984,37.1984,37.1412,37.1794,101676.0
2024-05-07 15:45:00,39.02,39.09,39.0,39.09,110568.0,37.1984,37.2652,37.1794,37.2652,110568.0
2024-05-07 15:50:00,39.09,39.13,39.06,39.13,198869.0,37.2652,37.3033,37.2366,37.3033,198869.0
2024-05-07 15:55:00,39.13,39.14,39.06,39.11,512892.0,37.3033,37.3128,37.2366,37.2842,512892.0
2024-05-08 09:30:00,38.9,38.97,38.79,38.91,109611.0,37.084,37.1508,36.9792,37.0936,109611.0
2024-05-08 09:35:00,38.91,38.95,38.85,38.89,26320.0,37.0936,37.1317,37.0364,37.0745,26320.0
2024-05-08 09:40:00,38.88,38.95,38.85,38.94,18051.0,37.065,37.1317,37.0364,37.1222,18051.0
2024-05-08 09:45:00,38.94,39.05,38.93,39.04,27291.0,37.1222,37.227,37.1126,37.2175,27291.0
2024-05-08 09:50:00,39.03,39.06,38.97,39.01,57435.0,37.208,37.2366,37.1508,37.1889,57435.0
2024-05-08 09:55:00,39.01,39.02,38.97,38.99,26609.0,37.1889,37.1984,37.1508,37.1698,26609.0
2024-05-08 10:00:00,38.99,39.06,38.89,38.91,46481.0,37.1698,37.2366,37.0745,37.0936,46481.0
2024-05-08 10:05:00,38.91,38.93,38.87,38.93,47757.0,37.0936,37.1126,37.0554,37.1126,47757.0
2024-05-08 10:10:00,38.93,38.95,38.88,38.93,44998.0,37.1126,37.1317,37.065,37.1126,44998.0
2024-05-08 10:15:00,38.94,39.0,38.92,38.95,130713.0,37.1222,37.1794,37.1031,37.1317,130713.0
2024-05-08 10:20:00,38.95,38.96,38.87,38.89,79257.0,37.1317,37.1412,37.0554,37.0745,79257.0
2024-05-08 10:25:00,38.89,38.92,38.88,38.89,25704.0,37.0745,37.1031,37.065,37.0745,25704.0
2024-05-08 10:30:00,38.9,38.95,38.85,38.87,71296.0,37.084,37.1317,37.0364,37.0554,71296.0
2024-05-08 10:35:00,38.86,38.87,38.81,38.83,127740.0,37.0459,37.0554,36.9983,37.0173,127740.0
2024-05-08 10:40:00,38.83,38.84,38.8,38.82,87429.0,37.0173,37.0269,36.9887,37.0078,87429.0
2024-05-08 10:45:00,38.82,38.84,38.81,38.82,86470.0,37.0078,37.0269,36.9983,37.0078,86470.0
2024-05-08 10:50:00,38.83,38.86,38.81,38.81,164856.0,37.0173,37.0459,36.9983,36.9983,164856.0
2024-05-08 10:55:00,38.81,38.85,38.76,38.83,94059.0,36.9983,37.0364,36.9506,37.0173,94059.0
2024-05-08 11:00:00,38.83,38.94,38.82,38.91,116718.0,37.0173,37.1222,37.0078,37.0936,116718.0
2024-05-08 11:05:00,38.9,38.97,38.9,38.92,49065.0,37.084,37.1508,37.084,37.1031,49065.0
2024-05-08 11:10:00,38.93,38.96,38.91,38.93,40073.0,37.1126,37.1412,37.0936,37.1126,40073.0
2024-05-08 11:15:00,38.93,39.01,38.92,39.0,56604.0,37.1126,37.1889,37.1031,37.1794,56604.0
2024-05-08 11:20:00,39.01,39.09,39.0,39.09,42317.0,37.1889,37.2652,37.1794,37.2652,42317.0
2024-05-08 11:25:00,39.08,39.11,39.06,39.07,29039.0,37.2556,37.2842,37.2366,37.2461,29039.0
2024-05-08 11:30:00,39.08,39.17,39.07,39.15,59999.0,37.2556,37.3414,37.2461,37.3224,59999.0
2024-05-08 11:35:00,39.14,39.17,39.12,39.16,42432.0,37.3128,37.3414,37.2938,37.3319,42432.0
2024-05-08 11:40:00,39.16,39.27,39.15,39.26,47359.0,37.3319,37.4368,37.3224,37.4272,47359.0
2024-05-08 11:45:00,39.26,39.26,39.19,39.2,27607.0,37.4272,37.4272,37.3605,37.37,27607.0
2024-05-08 11:50:00,39.2,39.21,39.14,39.14,28300.0,37.37,37.3796,37.3128,37.3128,28300.0
2024-05-08 11:55:00,39.13,39.18,39.1,39.17,44222.0,37.3033,37.351,37.2747,37.3414,44222.0
2024-05-08 12:00:00,39.16,39.17,39.14,39.16,23387.0,37.3319,37.3414,37.3128,37.3319,23387.0
2024-05-08 12:05:00,39.16,39.25,39.14,39.19,100494.0,37.3319,37.4177,37.3128,37.3605,100494.0
2024-05-08 12:10:00,39.19,39.2,39.11,39.14,22137.0,37.3605,37.37,37.2842,37.3128,22137.0
2024-05-08 12:15:00,39.14,39.14,39.1,39.1,15663.0,37.3128,37.3128,37.2747,37.2747,15663.0
2024-05-08 12:20:00,39.1,39.13,39.07,39.09,24903.0,37.2747,37.3033,37.2461,37.2652,24903.0
2024-05-08 12:25:00,39.09,39.12,39.09,39.11,24076.0,37.2652,37.2938,37.2652,37.2842,24076.0
2024-05-08 12:30:00,39.1,39.14,39.09,39.13,37477.0,37.2747,37.3128,37.2652,37.3033,37477.0
2024-05-08 12:35:00,39.13,39.17,39.12,39.14,63855.0,37.3033,37.3414,37.2938,37.3128,63855.0
2024-05-08 12:40:00,39.14,39.17,39.14,39.16,31120.0,37.3128,37.3414,37.3128,37.3319,31120.0
2024-05-08 12:45:00,39.17,39.18,39.16,39.18,23249.0,37.3414,37.351,37.3319,37.351,23249.0
2024-05-08 12:50:00,39.17,39.21,39.16,39.2,19773.0,37.3414,37.3796,37.3319,37.37,19773.0
2024-05-08 12:55:00,39.2,39.24,39.18,39.2,79350.0,37.37,37.4082,37.351,37.37,79350.0
2024-05-08 13:00:00,39.2,39.2,39.15,39.16,75155.0,37.37,37.37,37.3224,37.3319,75155.0
2024-05-08 13:05:00,39.15,39.17,39.13,39.17,42981.0,37.3224,37.3414,37.3033,37.3414,42981.0
2024-05-08 13:10:00,39.16,39.18,39.15,39.18,44535.0,37.3319,37.351,37.3224,37.351,44535.0
2024-05-08 13:15:00,39.18,39.2,39.17,39.19,27904.0,37.351,37.37,37.3414,37.3605,27904.0
2024-05-08 13:20:00,39.18,39.19,39.17,39.18,23745.0,37.351,37.3605,37.3414,37.351,23745.0
2024-05-08 13:25:00,39.18,39.19,39.17,39.19,23421.0,37.351,37.3605,37.3414,37.3605,23421.0
2024-05-08 13:30:00,39.19,39.19,39.14,39.19,157943.0,37.3605,37.3605,37.3128,37.3605,157943.0
2024-05-08 13:35:00,39.19,39.24,39.18,39.24,48437.0,37.3605,37.4082,37.351,37.4082,48437.0
2024-05-08 13:40:00,39.23,39.24,39.22,39.23,31298.0,37.3986,37.4082,37.3891,37.3986,31298.0
2024-05-08 13:45:00,39.23,39.24,39.2,39.23,45290.0,37.3986,37.4082,37.37,37.3986,45290.0
2024-05-08 13:50:00,39.23,39.24,39.2,39.21,35966.0,37.3986,37.4082,37.37,37.3796,35966.0
2024-05-08 13:55:00,39.21,39.3,39.2,39.26,185429.0,37.3796,37.4654,37.37,37.4272,185429.0
2024-05-08 14:00:00,39.26,39.27,39.24,39.25,54649.0,37.4272,37.4368,37.4082,37.4177,54649.0
2024-05-08 14:05:00,39.25,39.26,39.21,39.22,31188.0,37.4177,37.4272,37.3796,37.3891,31188.0
2024-05-08 14:10:00,39.22,39.22,39.18,39.22,25071.0,37.3891,37.3891,37.351,37.3891,25071.0
2024-05-08 14:15:00,39.23,39.24,39.19,39.2,25867.0,37.3986,37.4082,37.3605,37.37,25867.0
2024-05-08 14:20:00,39.2,39.21,39.16,39.19,37352.0,37.37,37.3796,37.3319,37.3605,37352.0
2024-05-08 14:25:00,39.19,39.27,39.18,39.26,88888.0,37.3605,37.4368,37.351,37.4272,88888.0
2024-05-08 14:30:00,39.26,39.31,39.25,39.3,24917.0,37.4272,37.4749,37.4177,37.4654,24917.0
2024-05-08 14:35:00,39.3,39.3,39.26,39.29,33776.0,37.4654,37.4654,37.4272,37.4558,33776.0
2024-05-08 14:40:00,39.29,39.33,39.29,39.3,26102.0,37.4558,37.494,37.4558,37.4654,26102.0
2024-05-08 14:45:00,39.3,39.36,39.29,39.34,18814.0,37.4654,37.5226,37.4558,37.5035,18814.0
2024-05-08 14:50:00,39.35,39.37,39.33,39.35,29807.0,37.513,37.5321,37.494,37.513,29807.0
2024-05-08 14:55:00,39.35,39.36,39.32,39.32,31204.0,37.513,37.5226,37.4844,37.4844,31204.0
2024-05-08 15:00:00,39.32,39.36,39.31,39.36,27186.0,37.4844,37.5226,37.4749,37.5226,27186.0
2024-05-08 15:05:00,39.36,39.37,39.32,39.32,41028.0,37.5226,37.5321,37.4844,37.4844,41028.0
2024-05-08 15:10:00,39.32,39.33,39.31,39.31,30241.0,37.4844,37.494,37.4749,37.4749,30241.0
2024-05-08 15:15:00,39.32,39.33,39.3,39.33,41661.0,37.4844,37.494,37.4654,37.494,41661.0
2024-05-08 15:20:00,39.33,39.35,39.32,39.34,40771.0,37.494,37.513,37.4844,37.5035,40771.0
2024-05-08 15:25:00,39.35,39.35,39.31,39.33,34706.0,37.513,37.513,37.4749,37.494,34706.0
2024-05-08 15:30:00,39.33,39.36,39.32,39.35,40480.0,37.494,37.5226,37.4844,37.513,40480.0
2024-05-08 15:35:00,39.35,39.39,39.33,39.37,50033.0,37.513,37.5512,37.494,37.5321,50033.0
2024-05-08 15:40:00,39.37,39.39,39.35,39.39,49098.0,37.5321,37.5512,37.513,37.5512,49098.0
2024-05-08 15:45:00,39.39,39.4,39.36,39.39,79758.0,37.5512,37.5607,37.5226,37.5512,79758.0
2024-05-08 15:50:00,39.39,39.4,39.35,39.4,135488.0,37.5512,37.5607,37.513,37.5607,135488.0
2024-05-08 15:55:00,39.4,39.42,39.31,39.31,349732.0,37.5607,37.5798,37.4749,37.4749,349732.0
2024-05-09 09:30:00,39.47,39.48,39.36,39.47,63271.0,37.6274,37.637,37.5226,37.6274,63271.0
2024-05-09 09:35:00,39.49,39.57,39.43,39.47,30794.0,37.6465,37.7228,37.5893,37.6274,30794.0
2024-05-09 09:40:00,39.46,39.48,39.42,39.47,22917.0,37.6179,37.637,37.5798,37.6274,22917.0
2024-05-09 09:45:00,39.48,39.52,39.46,39.51,17301.0,37.637,37.6751,37.6179,37.6656,17301.0
2024-05-09 09:50:00,39.5,39.54,39.48,39.51,43542.0,37.656,37.6942,37.637,37.6656,43542.0
2024-05-09 09:55:00,39.5,39.53,39.46,39.5,18876.0,37.656,37.6846,37.6179,37.656,18876.0
2024-05-09 10:00:00,39.5,39.51,39.46,39.47,28085.0,37.656,37.6656,37.6179,37.6274,28085.0
2024-05-09 10:05:00,39.48,39.5,39.45,39.49,25826.0,37.637,37.656,37.6084,37.6465,25826.0
2024-05-09 10:10:00,39.49,39.58,39.47,39.52,170479.0,37.6465,37.7323,37.6274,37.6751,170479.0
2024-05-09 10:15:00,39.51,39.58,39.49,39.52,172964.0,37.6656,37.7323,37.6465,37.6751,172964.0
2024-05-09 10:20:00,39.53,39.57,39.5,39.55,141716.0,37.6846,37.7228,37.656,37.7037,141716.0
2024-05-09 10:25:00,39.54,39.55,39.5,39.51,39116.0,37.6942,37.7037,37.656,37.6656,39116.0
2024-05-09 10:30:00,39.52,39.54,39.5,39.53,79584.0,37.6751,37.6942,37.656,37.6846,79584.0
2024-05-09 10:35:00,39.53,39.55,39.49,39.5,67865.0,37.6846,37.7037,37.6465,37.656,67865.0
2024-05-09 10:40:00,39.5,39.51,39.45,39.46,38786.0,37.656,37.6656,37.6084,37.6179,38786.0
2024-05-09 10:45:00,39.46,39.51,39.45,39.49,36145.0,37.6179,37.6656,37.6084,37.6465,36145.0
2024-05-09 10:50:00,39.5,39.51,39.48,39.5,33281.0,37.656,37.6656,37.637,37.656,33281.0
2024-05-09 10:55:00,39.5,39.5,39.48,39.49,25488.0,37.656,37.656,37.637,37.6465,25488.0
2024-05-09 11:00:00,39.49,39.5,39.46,39.5,33070.0,37.6465,37.656,37.6179,37.656,33070.0
2024-05-09 11:05:00,39.5,39.52,39.49,39.51,31057.0,37.656,37.6751,37.6465,37.6656,31057.0
2024-05-09 11:10:00,39.5,39.5,39.48,39.5,18496.0,37.656,37.656,37.637,37.656,18496.0
2024-05-09 11:15:00,39.49,39.51,39.43,39.44,24538.0,37.6465,37.6656,37.5893,37.5988,24538.0
2024-05-09 11:20:00,39.45,39.46,39.42,39.45,28695.0,37.6084,37.6179,37.5798,37.6084,28695.0
2024-05-09 11:25:00,39.45,39.46,39.42,39.46,23873.0,37.6084,37.6179,37.5798,37.6179,23873.0
2024-05-09 11:30:00,39.46,39.46,39.42,39.43,34787.0,37.6179,37.6179,37.5798,37.5893,34787.0
2024-05-09 11:35:00,39.42,39.42,39.37,39.41,32753.0,37.5798,37.5798,37.5321,37.5702,32753.0
2024-05-09 11:40:00,39.41,39.43,39.39,39.42,35545.0,37.5702,37.5893,37.5512,37.5798,35545.0
2024-05-09 11:45:00,39.43,39.46,39.42,39.46,20085.0,37.5893,37.6179,37.5798,37.6179,20085.0
2024-05-09 11:50:00,39.46,39.46,39.43,39.44,30850.0,37.6179,37.6179,37.5893,37.5988,30850.0
2024-05-09 11:55:00,39.45,39.46,39.42,39.44,32317.0,37.6084,37.6179,37.5798,37.5988,32317.0
2024-05-09 12:00:00,39.45,39.46,39.43,39.45,22110.0,37.6084,37.6179,37.5893,37.6084,22110.0
2024-05-09 12:05:00,39.46,39.49,39.43,39.49,45532.0,37.6179,37.6465,37.5893,37.6465,45532.0
2024-05-09 12:10:00,39.48,39.5,39.48,39.5,24256.0,37.637,37.656,37.637,37.656,24256.0
2024-05-09 12:15:00,39.5,39.51,39.47,39.48,109912.0,37.656,37.6656,37.6274,37.637,109912.0
2024-05-09 12:20:00,39.48,39.49,39.44,39.45,19349.0,37.637,37.6465,37.5988,37.6084,19349.0
2024-05-09 12:25:00,39.45,39.47,39.42,39.45,247998.0,37.6084,37.6274,37.5798,37.6084,247998.0
2024-05-09 12:30:00,39.45,39.47,39.4,39.42,52096.0,37.6084,37.6274,37.5607,37.5798,52096.0
2024-05-09 12:35:00,39.41,39.45,39.41,39.45,37207.0,37.5702,37.6084,37.5702,37.6084,37207.0
2024-05-09 12:40:00,39.45,39.46,39.43,39.45,41935.0,37.6084,37.6179,37.5893,37.6084,41935.0
2024-05-09 12:45:00,39.46,39.48,39.44,39.46,53987.0,37.6179,37.637,37.5988,37.6179,53987.0
2024-05-09 12:50:00,39.46,39.46,39.43,39.43,52458.0,37.6179,37.6179,37.5893,37.5893,52458.0
2024-05-09 12:55:00,39.43,39.51,39.43,39.5,190924.0,37.5893,37.6656,37.5893,37.656,190924.0
2024-05-09 13:00:00,39.49,39.52,39.49,39.51,15548.0,37.6465,37.6751,37.6465,37.6656,15548.0
2024-05-09 13:05:00,39.5,39.54,39.48,39.5,18569.0,37.656,37.6942,37.637,37.656,18569.0
2024-05-09 13:10:00,39.51,39.51,39.49,39.5,9319.0,37.6656,37.6656,37.6465,37.656,9319.0
2024-05-09 13:15:00,39.5,39.5,39.45,39.46,21287.0,37.656,37.656,37.6084,37.6179,21287.0
2024-05-09 13:20:00,39.46,39.49,39.45,39.49,10990.0,37.6179,37.6465,37.6084,37.6465,10990.0
2024-05-09 13:25:00,39.48,39.53,39.48,39.52,18604.0,37.637,37.6846,37.637,37.6751,18604.0
2024-05-09 13:30:00,39.52,39.53,39.5,39.51,23407.0,37.6751,37.6846,37.656,37.6656,23407.0
2024-05-09 13:35:00,39.51,39.51,39.48,39.5,28941.0,37.6656,37.6656,37.637,37.656,28941.0
2024-05-09 13:40:00,39.49,39.53,39.48,39.52,43358.0,37.6465,37.6846,37.637,37.6751,43358.0
2024-05-09 13:45:00,39.53,39.53,39.48,39.48,35317.0,37.6846,37.6846,37.637,37.637,35317.0
2024-05-09 13:50:00,39.48,39.53,39.47,39.53,47167.0,37.637,37.6846,37.6274,37.6846,47167.0
2024-05-09 13:55:00,39.52,39.53,39.49,39.51,21329.0,37.6751,37.6846,37.6465,37.6656,21329.0
2024-05-09 14:00:00,39.52,39.53,39.49,39.5,31088.0,37.6751,37.6846,37.6465,37.656,31088.0
2024-05-09 14:05:00,39.5,39.52,39.46,39.47,50356.0,37.656,37.6751,37.6179,37.6274,50356.0
2024-05-09 14:10:00,39.48,39.5,39.47,39.5,25552.0,37.637,37.656,37.6274,37.656,25552.0
2024-05-09 14:15:00,39.5,39.52,39.48,39.51,37810.0,37.656,37.6751,37.637,37.6656,37810.0
2024-05-09 14:20:00,39.52,39.58,39.51,39.58,34549.0,37.6751,37.7323,37.6656,37.7323,34549.0
2024-05-09 14:25:00,39.58,39.6,39.57,39.59,19420.0,37.7323,37.7514,37.7228,37.7418,19420.0
2024-05-09 14:30:00,39.6,39.6,39.56,39.58,34292.0,37.7514,37.7514,37.7132,37.7323,34292.0
2024-05-09 14:35:00,39.59,39.61,39.58,39.6,14080.0,37.7418,37.7609,37.7323,37.7514,14080.0
2024-05-09 14:40:00,39.61,39.64,39.6,39.64,14419.0,37.7609,37.7895,37.7514,37.7895,14419.0
2024-05-09 14:45:00,39.64,39.66,39.63,39.66,16718.0,37.7895,37.8086,37.78,37.8086,16718.0
2024-05-09 14:50:00,39.66,39.68,39.65,39.66,47554.0,37.8086,37.8276,37.799,37.8086,47554.0
2024-05-09 14:55:00,39.66,39.69,39.66,39.68,30649.0,37.8086,37.8372,37.8086,37.8276,30649.0
2024-05-09 15:00:00,39.67,39.71,39.66,39.68,34379.0,37.8181,37.8562,37.8086,37.8276,34379.0
2024-05-09 15:05:00,39.67,39.69,39.62,39.62,49678.0,37.8181,37.8372,37.7704,37.7704,49678.0
2024-05-09 15:10:00,39.62,39.65,39.58,39.65,96246.0,37.7704,37.799,37.7323,37.799,96246.0
2024-05-09 15:15:00,39.65,39.68,39.64,39.66,30304.0,37.799,37.8276,37.7895,37.8086,30304.0
2024-05-09 15:20:00,39.66,39.7,39.65,39.7,29545.0,37.8086,37.8467,37.799,37.8467,29545.0
2024-05-09 15:25:00,39.69,39.7,39.67,39.67,31659.0,37.8372,37.8467,37.8181,37.8181,31659.0
2024-05-09 15:30:00,39.67,39.7,39.64,39.64,69275.0,37.8181,37.8467,37.7895,37.7895,69275.0
2024-05-09 15:35:00,39.65,39.65,39.62,39.64,47599.0,37.799,37.799,37.7704,37.7895,47599.0
2024-05-09 15:40:00,39.64,39.65,39.59,39.59,121865.0,37.7895,37.799,37.7418,37.7418,121865.0
2024-05-09 15:45:00,39.59,39.64,39.59,39.6,107751.0,37.7418,37.7895,37.7418,37.7514,107751.0
2024-05-09 15:50:00,39.61,39.62,39.57,39.58,237004.0,37.7609,37.7704,37.7228,37.7323,237004.0
2024-05-09 15:55:00,39.58,39.6,39.53,39.59,707664.0,37.7323,37.7514,37.6846,37.7418,707664.0
2024-05-10 09:30:00,39.63,39.79,39.55,39.55,75005.0,37.78,37.9325,37.7037,37.7037,75005.0
2024-05-10 09:35:00,39.57,39.65,39.5,39.51,45241.0,37.7228,37.799,37.656,37.6656,45241.0
2024-05-10 09:40:00,39.51,39.53,39.43,39.5,49506.0,37.6656,37.6846,37.5893,37.656,49506.0
2024-05-10 09:45:00,39.51,39.51,39.41,39.48,28729.0,37.6656,37.6656,37.5702,37.637,28729.0
2024-05-10 09:50:00,39.48,39.52,39.43,39.52,20254.0,37.637,37.6751,37.5893,37.6751,20254.0
2024-05-10 09:55:00,39.51,39.53,39.48,39.51,22657.0,37.6656,37.6846,37.637,37.6656,22657.0
2024-05-10 10:00:00,39.5,39.5,39.37,39.39,35512.0,37.656,37.656,37.5321,37.5512,35512.0
2024-05-10 10:05:00,39.39,39.4,39.35,39.35,42518.0,37.5512,37.5607,37.513,37.513,42518.0
2024-05-10 10:10:00,39.34,39.46,39.34,39.45,41940.0,37.5035,37.6179,37.5035,37.6084,41940.0
2024-05-10 10:15:00,39.45,39.5,39.43,39.5,30174.0,37.6084,37.656,37.5893,37.656,30174.0
2024-05-10 10:20:00,39.5,39.51,39.45,39.46,43493.0,37.656,37.6656,37.6084,37.6179,43493.0
2024-05-10 10:25:00,39.46,39.57,39.41,39.56,26670.0,37.6179,37.7228,37.5702,37.7132,26670.0
2024-05-10 10:30:00,39.55,39.6,39.52,39.59,53116.0,37.7037,37.7514,37.6751,37.7418,53116.0
2024-05-10 10:35:00,39.59,39.68,39.59,39.65,61518.0,37.7418,37.8276,37.7418,37.799,61518.0
2024-05-10 10:40:00,39.64,39.69,39.64,39.66,42644.0,37.7895,37.8372,37.7895,37.8086,42644.0
2024-05-10 10:45:00,39.66,39.67,39.61,39.66,37358.0,37.8086,37.8181,37.7609,37.8086,37358.0
2024-05-10 10:50:00,39.65,39.7,39.64,39.65,42536.0,37.799,37.8467,37.7895,37.799,42536.0
2024-05-10 10:55:00,39.64,39.66,39.61,39.62,21184.0,37.7895,37.8086,37.7609,37.7704,21184.0
2024-05-10 11:00:00,39.62,39.63,39.57,39.57,27040.0,37.7704,37.78,37.7228,37.7228,27040.0
2024-05-10 11:05:00,39.57,39.58,39.54,39.57,27873.0,37.7228,37.7323,37.6942,37.7228,27873.0
2024-05-10 11:10:00,39.57,39.58,39.55,39.56,23800.0,37.7228,37.7323,37.7037,37.7132,23800.0
2024-05-10 11:15:00,39.56,39.57,39.51,39.55,22796.0,37.7132,37.7228,37.6656,37.7037,22796.0
2024-05-10 11:20:00,39.55,39.58,39.54,39.57,13720.0,37.7037,37.7323,37.6942,37.7228,13720.0
2024-05-10 11:25:00,39.57,39.61,39.56,39.6,26903.0,37.7228,37.7609,37.7132,37.7514,26903.0
2024-05-10 11:30:00,39.61,39.61,39.58,39.58,17505.0,37.7609,37.7609,37.7323,37.7323,17505.0
2024-05-10 11:35:00,39.59,39.6,39.53,39.55,20052.0,37.7418,37.7514,37.6846,37.7037,20052.0
2024-05-10 11:40:00,39.55,39.56,39.52,39.53,23008.0,37.7037,37.7132,37.6751,37.6846,23008.0
2024-05-10 11:45:00,39.54,39.56,39.52,39.55,18113.0,37.6942,37.7132,37.6751,37.7037,18113.0
2024-05-10 11:50:00,39.55,39.57,39.53,39.55,42531.0,37.7037,37.7228,37.6846,37.7037,42531.0
2024-05-10 11:55:00,39.55,39.57,39.54,39.57,26443.0,37.7037,37.7228,37.6942,37.7228,26443.0
2024-05-10 12:00:00,39.56,39.57,39.54,39.56,40962.0,37.7132,37.7228,37.6942,37.7132,40962.0
2024-05-10 12:05:00,39.55,39.59,39.54,39.55,22771.0,37.7037,37.7418,37.6942,37.7037,22771.0
2024-05-10 12:10:00,39.55,39.58,39.54,39.57,27816.0,37.7037,37.7323,37.6942,37.7228,27816.0
2024-05-10 12:15:00,39.57,39.58,39.56,39.57,16217.0,37.7228,37.7323,37.7132,37.7228,16217.0
2024-05-10 12:20:00,39.57,39.58,39.55,39.57,11696.0,37.7228,37.7323,37.7037,37.7228,11696.0
2024-05-10 12:25:00,39.57,39.57,39.54,39.56,12213.0,37.7228,37.7228,37.6942,37.7132,12213.0
2024-05-10 12:30:00,39.57,39.58,39.55,39.55,15890.0,37.7228,37.7323,37.7037,37.7037,15890.0
2024-05-10 12:35:00,39.55,39.57,39.5,39.57,98392.0,37.7037,37.7228,37.656,37.7228,98392.0
2024-05-10 12:40:00,39.57,39.57,39.54,39.55,17336.0,37.7228,37.7228,37.6942,37.7037,17336.0
2024-05-10 12:45:00,39.55,39.6,39.55,39.59,17385.0,37.7037,37.7514,37.7037,37.7418,17385.0
2024-05-10 12:50:00,39.59,39.6,39.56,39.59,11846.0,37.7418,37.7514,37.7132,37.7418,11846.0
2024-05-10 12:55:00,39.59,39.59,39.54,39.55,15168.0,37.7418,37.7418,37.6942,37.7037,15168.0
2024-05-10 13:00:00,39.55,39.57,39.54,39.55,10873.0,37.7037,37.7228,37.6942,37.7037,10873.0
2024-05-10 13:05:00,39.55,39.58,39.54,39.57,29786.0,37.7037,37.7323,37.6942,37.7228,29786.0
2024-05-10 13:10:00,39.57,39.58,39.55,39.57,19846.0,37.7228,37.7323,37.7037,37.7228,19846.0
2024-05-10 13:15:00,39.57,39.58,39.55,39.58,15431.0,37.7228,37.7323,37.7037,37.7323,15431.0
2024-05-10 13:20:00,39.58,39.58,39.55,39.58,15641.0,37.7323,37.7323,37.7037,37.7323,15641.0
2024-05-10 13:25:00,39.58,39.62,39.57,39.59,39389.0,37.7323,37.7704,37.7228,37.7418,39389.0
2024-05-10 13:30:00,39.59,39.68,39.58,39.67,94480.0,37.7418,37.8276,37.7323,37.8181,94480.0
2024-05-10 13:35:00,39.68,39.72,39.65,39.69,63983.0,37.8276,37.8658,37.799,37.8372,63983.0
2024-05-10 13:40:00,39.69,39.72,39.68,39.71,30277.0,37.8372,37.8658,37.8276,37.8562,30277.0
2024-05-10 13:45:00,39.71,39.74,39.69,39.72,54677.0,37.8562,37.8848,37.8372,37.8658,54677.0
2024-05-10 13:50:00,39.71,39.72,39.63,39.64,22570.0,37.8562,37.8658,37.78,37.7895,22570.0
2024-05-10 13:55:00,39.65,39.66,39.62,39.64,27676.0,37.799,37.8086,37.7704,37.7895,27676.0
2024-05-10 14:00:00,39.65,39.65,39.59,39.6,43950.0,37.799,37.799,37.7418,37.7514,43950.0
2024-05-10 14:05:00,39.59,39.59,39.55,39.57,44971.0,37.7418,37.7418,37.7037,37.7228,44971.0
2024-05-10 14:10:00,39.57,39.58,39.55,39.56,29135.0,37.7228,37.7323,37.7037,37.7132,29135.0
2024-05-10 14:15:00,39.57,39.58,39.55,39.57,35820.0,37.7228,37.7323,37.7037,37.7228,35820.0
2024-05-10 14:20:00,39.57,39.59,39.55,39.57,18546.0,37.7228,37.7418,37.7037,37.7228,18546.0
2024-05-10 14:25:00,39.57,39.59,39.55,39.57,84565.0,37.7228,37.7418,37.7037,37.7228,84565.0
2024-05-10 14:30:00,39.56,39.57,39.54,39.57,33277.0,37.7132,37.7228,37.6942,37.7228,33277.0
2024-05-10 14:35:00,39.56,39.57,39.55,39.55,18744.0,37.7132,37.7228,37.7037,37.7037,18744.0
2024-05-10 14:40:00,39.56,39.56,39.54,39.55,29413.0,37.7132,37.7132,37.6942,37.7037,29413.0
2024-05-10 14:45:00,39.56,39.56,39.52,39.54,37210.0,37.7132,37.7132,37.6751,37.6942,37210.0
2024-05-10 14:50:00,39.54,39.55,39.53,39.54,22190.0,37.6942,37.7037,37.6846,37.6942,22190.0
2024-05-10 14:55:00,39.54,39.55,39.5,39.5,30899.0,37.6942,37.7037,37.656,37.656,30899.0
2024-05-10 15:00:00,39.51,39.56,39.49,39.55,32105.0,37.6656,37.7132,37.6465,37.7037,32105.0
2024-05-10 15:05:00,39.55,39.57,39.54,39.56,50853.0,37.7037,37.7228,37.6942,37.7132,50853.0
2024-05-10 15:10:00,39.55,39.59,39.54,39.58,38006.0,37.7037,37.7418,37.6942,37.7323,38006.0
2024-05-10 15:15:00,39.58,39.6,39.57,39.59,38293.0,37.7323,37.7514,37.7228,37.7418,38293.0
2024-05-10 15:20:00,39.59,39.6,39.55,39.59,63704.0,37.7418,37.7514,37.7037,37.7418,63704.0
2024-05-10 15:25:00,39.59,39.61,39.57,39.6,48461.0,37.7418,37.7609,37.7228,37.7514,48461.0
2024-05-10 15:30:00,39.6,39.64,39.58,39.63,47941.0,37.7514,37.7895,37.7323,37.78,47941.0
2024-05-10 15:35:00,39.62,39.62,39.58,39.61,64566.0,37.7704,37.7704,37.7323,37.7609,64566.0
2024-05-10 15:40:00,39.62,39.65,39.59,39.65,62147.0,37.7704,37.799,37.7418,37.799,62147.0
2024-05-10 15:45:00,39.64,39.65,39.58,39.61,122060.0,37.7895,37.799,37.7323,37.7609,122060.0
2024-05-10 15:50:00,39.61,39.66,39.58,39.66,180714.0,37.7609,37.8086,37.7323,37.8086,180714.0
2024-05-10 15:55:00,39.66,39.68,39.63,39.64,368350.0,37.8086,37.8276,37.78,37.7895,368350.0
2024-05-13 09:30:00,39.75,39.87,39.67,39.8,63140.0,37.8944,38.0088,37.8181,37.942,63140.0
2024-05-13 09:35:00,39.8,39.82,39.75,39.78,24646.0,37.942,37.9611,37.8944,37.923,24646.0
2024-05-13 09:40:00,39.78,39.83,39.7,39.75,29844.0,37.923,37.9706,37.8467,37.8944,29844.0
2024-05-13 09:45:00,39.75,39.82,39.73,39.79,13338.0,37.8944,37.9611,37.8753,37.9325,13338.0
2024-05-13 09:50:00,39.8,39.84,39.8,39.84,10129.0,37.942,37.9802,37.942,37.9802,10129.0
2024-05-13 09:55:00,39.84,39.88,39.83,39.84,20107.0,37.9802,38.0183,37.9706,37.9802,20107.0
2024-05-13 10:00:00,39.84,39.87,39.82,39.83,23541.0,37.9802,38.0088,37.9611,37.9706,23541.0
2024-05-13 10:05:00,39.82,39.84,39.77,39.79,14323.0,37.9611,37.9802,37.9134,37.9325,14323.0
2024-05-13 10:10:00,39.79,39.8,39.76,39.8,13868.0,37.9325,37.942,37.9039,37.942,13868.0
2024-05-13 10:15:00,39.8,39.81,39.78,39.81,12027.0,37.942,37.9516,37.923,37.9516,12027.0
2024-05-13 10:20:00,39.81,39.82,39.77,39.79,32841.0,37.9516,37.9611,37.9134,37.9325,32841.0
2024-05-13 10:25:00,39.79,39.81,39.75,39.76,44012.0,37.9325,37.9516,37.8944,37.9039,44012.0
2024-05-13 10:30:00,39.76,39.77,39.69,39.7,45828.0,37.9039,37.9134,37.8372,37.8467,45828.0
2024-05-13 10:35:00,39.7,39.72,39.67,39.7,39744.0,37.8467,37.8658,37.8181,37.8467,39744.0
2024-05-13 10:40:00,39.7,39.72,39.65,39.66,45488.0,37.8467,37.8658,37.799,37.8086,45488.0
2024-05-13 10:45:00,39.66,39.7,39.59,39.6,52355.0,37.8086,37.8467,37.7418,37.7514,52355.0
2024-05-13 10:50:00,39.61,39.63,39.57,39.59,53003.0,37.7609,37.78,37.7228,37.7418,53003.0
2024-05-13 10:55:00,39.59,39.64,39.57,39.63,24928.0,37.7418,37.7895,37.7228,37.78,24928.0
2024-05-13 11:00:00,39.64,39.65,39.58,39.61,44885.0,37.7895,37.799,37.7323,37.7609,44885.0
2024-05-13 11:05:00,39.61,39.66,39.6,39.63,25150.0,37.7609,37.8086,37.7514,37.78,25150.0
2024-05-13 11:10:00,39.63,39.64,39.6,39.64,22445.0,37.78,37.7895,37.7514,37.7895,22445.0
2024-05-13 11:15:00,39.65,39.68,39.64,39.66,25269.0,37.799,37.8276,37.7895,37.8086,25269.0
2024-05-13 11:20:00,39.67,39.7,39.67,39.69,23562.0,37.8181,37.8467,37.8181,37.8372,23562.0
2024-05-13 11:25:00,39.69,39.7,39.63,39.64,21659.0,37.8372,37.8467,37.78,37.7895,21659.0
2024-05-13 11:30:00,39.64,39.66,39.6,39.6,122691.0,37.7895,37.8086,37.7514,37.7514,122691.0
2024-05-13 11:35:00,39.61,39.66,39.6,39.63,122418.0,37.7609,37.8086,37.7514,37.78,122418.0
2024-05-13 11:40:00,39.63,39.66,39.63,39.65,24171.0,37.78,37.8086,37.78,37.799,24171.0
2024-05-13 11:45:00,39.65,39.66,39.62,39.64,38156.0,37.799,37.8086,37.7704,37.7895,38156.0
2024-05-13 11:50:00,39.65,39.67,39.62,39.65,282072.0,37.799,37.8181,37.7704,37.799,282072.0
2024-05-13 11:55:00,39.65,39.67,39.62,39.66,138816.0,37.799,37.8181,37.7704,37.8086,138816.0
2024-05-13 12:00:00,39.65,39.74,39.65,39.74,34214.0,37.799,37.8848,37.799,37.8848,34214.0
2024-05-13 12:05:00,39.73,39.78,39.72,39.75,39112.0,37.8753,37.923,37.8658,37.8944,39112.0
2024-05-13 12:10:00,39.76,39.79,39.75,39.77,43174.0,37.9039,37.9325,37.8944,37.9134,43174.0
2024-05-13 12:15:00,39.78,39.82,39.77,39.8,38189.0,37.923,37.9611,37.9134,37.942,38189.0
2024-05-13 12:20:00,39.8,39.8,39.78,39.8,23310.0,37.942,37.942,37.923,37.942,23310.0
2024-05-13 12:25:00,39.8,39.8,39.75,39.77,15378.0,37.942,37.942,37.8944,37.9134,15378.0
2024-05-13 12:30:00,39.77,39.77,39.7,39.73,22859.0,37.9134,37.9134,37.8467,37.8753,22859.0
2024-05-13 12:35:00,39.73,39.75,39.71,39.73,11218.0,37.8753,37.8944,37.8562,37.8753,11218.0
2024-05-13 12:40:00,39.73,39.75,39.71,39.75,20116.0,37.8753,37.8944,37.8562,37.8944,20116.0
2024-05-13 12:45:00,39.75,39.76,39.72,39.75,35559.0,37.8944,37.9039,37.8658,37.8944,35559.0
2024-05-13 12:50:00,39.74,39.79,39.73,39.79,34638.0,37.8848,37.9325,37.8753,37.9325,34638.0
2024-05-13 12:55:00,39.79,39.82,39.78,39.82,34798.0,37.9325,37.9611,37.923,37.9611,34798.0
2024-05-13 13:00:00,39.82,39.82,39.77,39.79,36194.0,37.9611,37.9611,37.9134,37.9325,36194.0
2024-05-13 13:05:00,39.79,39.8,39.77,39.78,66566.0,37.9325,37.942,37.9134,37.923,66566.0
2024-05-13 13:10:00,39.79,39.79,39.75,39.79,130078.0,37.9325,37.9325,37.8944,37.9325,130078.0
2024-05-13 13:15:00,39.79,39.85,39.78,39.84,69496.0,37.9325,37.9897,37.923,37.9802,69496.0
2024-05-13 13:20:00,39.84,39.85,39.82,39.83,26856.0,37.9802,37.9897,37.9611,37.9706,26856.0
2024-05-13 13:25:00,39.82,39.84,39.82,39.83,24003.0,37.9611,37.9802,37.9611,37.9706,24003.0
2024-05-13 13:30:00,39.84,39.87,39.82,39.86,61085.0,37.9802,38.0088,37.9611,37.9992,61085.0
2024-05-13 13:35:00,39.86,39.88,39.85,39.88,17403.0,37.9992,38.0183,37.9897,38.0183,17403.0
2024-05-13 13:40:00,39.88,39.88,39.82,39.85,122229.0,38.0183,38.0183,37.9611,37.9897,122229.0
2024-05-13 13:45:00,39.85,39.86,39.82,39.82,193174.0,37.9897,37.9992,37.9611,37.9611,193174.0
2024-05-13 13:50:00,39.82,39.83,39.8,39.8,35037.0,37.9611,37.9706,37.942,37.942,35037.0
2024-05-13 13:55:00,39.8,39.81,39.78,39.79,40433.0,37.942,37.9516,37.923,37.9325,40433.0
2024-05-13 14:00:00,39.79,39.82,39.78,39.79,64527.0,37.9325,37.9611,37.923,37.9325,64527.0
2024-05-13 14:05:00,39.79,39.79,39.75,39.76,63778.0,37.9325,37.9325,37.8944,37.9039,63778.0
2024-05-13 14:10:00,39.76,39.78,39.75,39.76,65443.0,37.9039,37.923,37.8944,37.9039,65443.0
2024-05-13 14:15:00,39.76,39.78,39.72,39.74,285132.0,37.9039,37.923,37.8658,37.8848,285132.0
2024-05-13 14:20:00,39.75,39.79,39.74,39.77,19076.0,37.8944,37.9325,37.8848,37.9134,19076.0
2024-05-13 14:25:00,39.77,39.81,39.77,39.8,18156.0,37.9134,37.9516,37.9134,37.942,18156.0
2024-05-13 14:30:00,39.8,39.84,39.79,39.8,29840.0,37.942,37.9802,37.9325,37.942,29840.0
2024-05-13 14:35:00,39.81,39.82,39.79,39.79,12110.0,37.9516,37.9611,37.9325,37.9325,12110.0
2024-05-13 14:40:00,39.8,39.8,39.76,39.77,27412.0,37.942,37.942,37.9039,37.9134,27412.0
2024-05-13 14:45:00,39.76,39.78,39.74,39.75,29523.0,37.9039,37.923,37.8848,37.8944,29523.0
2024-05-13 14:50:00,39.75,39.78,39.74,39.78,38968.0,37.8944,37.923,37.8848,37.923,38968.0
2024-05-13 14:55:00,39.78,39.78,39.76,39.77,17764.0,37.923,37.923,37.9039,37.9134,17764.0
2024-05-13 15:00:00,39.77,39.79,39.76,39.77,28074.0,37.9134,37.9325,37.9039,37.9134,28074.0
2024-05-13 15:05:00,39.77,39.77,39.7,39.72,26874.0,37.9134,37.9134,37.8467,37.8658,26874.0
2024-05-13 15:10:00,39.71,39.72,39.69,39.7,25145.0,37.8562,37.8658,37.8372,37.8467,25145.0
2024-05-13 15:15:00,39.71,39.73,39.7,39.72,36705.0,37.8562,37.8753,37.8467,37.8658,36705.0
2024-05-13 15:20:00,39.72,39.72,39.66,39.69,46572.0,37.8658,37.8658,37.8086,37.8372,46572.0
2024-05-13 15:25:00,39.69,39.72,39.65,39.72,48010.0,37.8372,37.8658,37.799,37.8658,48010.0
2024-05-13 15:30:00,39.72,39.76,39.69,39.69,139917.0,37.8658,37.9039,37.8372,37.8372,139917.0
2024-05-13 15:35:00,39.69,39.73,39.68,39.72,40150.0,37.8372,37.8753,37.8276,37.8658,40150.0
2024-05-13 15:40:00,39.72,39.74,39.69,39.69,38438.0,37.8658,37.8848,37.8372,37.8372,38438.0
2024-05-13 15:45:00,39.7,39.7,39.62,39.64,89437.0,37.8467,37.8467,37.7704,37.7895,89437.0
2024-05-13 15:50:00,39.64,39.64,39.58,39.61,206023.0,37.7895,37.7895,37.7323,37.7609,206023.0
2024-05-13 15:55:00,39.61,39.67,39.59,39.65,361640.0,37.7609,37.8181,37.7418,37.799,361640.0
2024-05-14 09:30:00,39.66,39.79,39.64,39.66,55265.0,37.8086,37.9325,37.7895,37.8086,55265.0
2024-05-14 09:35:00,39.66,39.78,39.64,39.77,26506.0,37.8086,37.923,37.7895,37.9134,26506.0
2024-05-14 09:40:00,39.79,39.83,39.76,39.76,25301.0,37.9325,37.9706,37.9039,37.9039,25301.0
2024-05-14 09:45:00,39.75,39.78,39.72,39.76,19661.0,37.8944,37.923,37.8658,37.9039,19661.0
2024-05-14 09:50:00,39.77,39.8,39.75,39.79,25399.0,37.9134,37.942,37.8944,37.9325,25399.0
2024-05-14 09:55:00,39.79,39.9,39.78,39.88,43085.0,37.9325,38.0374,37.923,38.0183,43085.0
2024-05-14 10:00:00,39.88,39.94,39.87,39.91,45466.0,38.0183,38.0755,38.0088,38.0469,45466.0
2024-05-14 10:05:00,39.91,39.95,39.9,39.91,30715.0,38.0469,38.085,38.0374,38.0469,30715.0
2024-05-14 10:10:00,39.91,39.98,39.87,39.88,89987.0,38.0469,38.1136,38.0088,38.0183,89987.0
2024-05-14 10:15:00,39.88,39.9,39.87,39.9,46442.0,38.0183,38.0374,38.0088,38.0374,46442.0
2024-05-14 10:20:00,39.91,39.92,39.89,39.9,23460.0,38.0469,38.0564,38.0278,38.0374,23460.0
2024-05-14 10:25:00,39.9,39.93,39.89,39.9,30408.0,38.0374,38.066,38.0278,38.0374,30408.0
2024-05-14 10:30:00,39.89,39.89,39.86,39.89,29733.0,38.0278,38.0278,37.9992,38.0278,29733.0
2024-05-14 10:35:00,39.89,39.9,39.81,39.86,49654.0,38.0278,38.0374,37.9516,37.9992,49654.0
2024-05-14 10:40:00,39.86,39.91,39.83,39.9,42347.0,37.9992,38.0469,37.9706,38.0374,42347.0
2024-05-14 10:45:00,39.9,39.92,39.88,39.88,12429.0,38.0374,38.0564,38.0183,38.0183,12429.0
2024-05-14 10:50:00,39.89,39.98,39.88,39.98,57590.0,38.0278,38.1136,38.0183,38.1136,57590.0
2024-05-14 10:55:00,39.98,40.05,39.96,40.02,130175.0,38.1136,38.1804,38.0946,38.1518,130175.0
2024-05-14 11:00:00,40.02,40.03,39.95,39.98,26270.0,38.1518,38.1613,38.085,38.1136,26270.0
2024-05-14 11:05:00,39.98,40.01,39.97,39.99,20159.0,38.1136,38.1422,38.1041,38.1232,20159.0
2024-05-14 11:10:00,39.99,40.0,39.95,39.97,18606.0,38.1232,38.1327,38.085,38.1041,18606.0
2024-05-14 11:15:00,39.96,39.97,39.93,39.94,42713.0,38.0946,38.1041,38.066,38.0755,42713.0
2024-05-14 11:20:00,39.95,39.98,39.93,39.98,19747.0,38.085,38.1136,38.066,38.1136,19747.0
2024-05-14 11:25:00,39.97,40.0,39.96,39.98,33515.0,38.1041,38.1327,38.0946,38.1136,33515.0
2024-05-14 11:30:00,39.98,40.02,39.98,40.02,34134.0,38.1136,38.1518,38.1136,38.1518,34134.0
2024-05-14 11:35:00,40.02,40.05,39.99,40.02,47266.0,38.1518,38.1804,38.1232,38.1518,47266.0
2024-05-14 11:40:00,40.02,40.08,40.02,40.05,40886.0,38.1518,38.209,38.1518,38.1804,40886.0
2024-05-14 11:45:00,40.05,40.08,40.04,40.07,20163.0,38.1804,38.209,38.1708,38.1994,20163.0
2024-05-14 11:50:00,40.07,40.07,40.03,40.05,31750.0,38.1994,38.1994,38.1613,38.1804,31750.0
2024-05-14 11:55:00,40.05,40.06,40.02,40.05,25133.0,38.1804,38.1899,38.1518,38.1804,25133.0
2024-05-14 12:00:00,40.05,40.05,40.0,40.03,19396.0,38.1804,38.1804,38.1327,38.1613,19396.0
2024-05-14 12:05:00,40.04,40.08,40.04,40.05,27840.0,38.1708,38.209,38.1708,38.1804,27840.0
2024-05-14 12:10:00,40.06,40.07,40.01,40.02,35985.0,38.1899,38.1994,38.1422,38.1518,35985.0
2024-05-14 12:15:00,40.02,40.1,39.97,40.01,66003.0,38.1518,38.228,38.1041,38.1422,66003.0
2024-05-14 12:20:00,40.01,40.04,40.0,40.03,27835.0,38.1422,38.1708,38.1327,38.1613,27835.0
2024-05-14 12:25:00,40.03,40.05,40.02,40.04,22634.0,38.1613,38.1804,38.1518,38.1708,22634.0
2024-05-14 12:30:00,40.04,40.08,40.03,40.08,37411.0,38.1708,38.209,38.1613,38.209,37411.0
2024-05-14 12:35:00,40.08,40.09,40.07,40.09,19243.0,38.209,38.2185,38.1994,38.2185,19243.0
2024-05-14 12:40:00,40.09,40.09,40.07,40.09,18467.0,38.2185,38.2185,38.1994,38.2185,18467.0
2024-05-14 12:45:00,40.09,40.09,40.03,40.05,23264.0,38.2185,38.2185,38.1613,38.1804,23264.0
2024-05-14 12:50:00,40.05,40.05,40.03,40.04,10372.0,38.1804,38.1804,38.1613,38.1708,10372.0
2024-05-14 12:55:00,40.04,40.06,40.03,40.05,20829.0,38.1708,38.1899,38.1613,38.1804,20829.0
2024-05-14 13:00:00,40.05,40.06,40.02,40.04,44848.0,38.1804,38.1899,38.1518,38.1708,44848.0
2024-05-14 13:05:00,40.04,40.06,40.03,40.05,24278.0,38.1708,38.1899,38.1613,38.1804,24278.0
2024-05-14 13:10:00,40.05,40.06,40.04,40.05,39861.0,38.1804,38.1899,38.1708,38.1804,39861.0
2024-05-14 13:15:00,40.05,40.07,40.04,40.05,18761.0,38.1804,38.1994,38.1708,38.1804,18761.0
2024-05-14 13:20:00,40.05,40.07,40.04,40.05,22202.0,38.1804,38.1994,38.1708,38.1804,22202.0
2024-05-14 13:25:00,40.05,40.1,40.05,40.09,43200.0,38.1804,38.228,38.1804,38.2185,43200.0
2024-05-14 13:30:00,40.09,40.09,40.02,40.04,25213.0,38.2185,38.2185,38.1518,38.1708,25213.0
2024-05-14 13:35:00,40.04,40.06,40.03,40.05,26518.0,38.1708,38.1899,38.1613,38.1804,26518.0
2024-05-14 13:40:00,40.05,40.08,40.05,40.07,35203.0,38.1804,38.209,38.1804,38.1994,35203.0
2024-05-14 13:45:00,40.07,40.08,40.04,40.05,29629.0,38.1994,38.209,38.1708,38.1804,29629.0
2024-05-14 13:50:00,40.05,40.08,40.05,40.07,33637.0,38.1804,38.209,38.1804,38.1994,33637.0
2024-05-14 13:55:00,40.07,40.09,40.05,40.05,35666.0,38.1994,38.2185,38.1804,38.1804,35666.0
2024-05-14 14:00:00,40.05,40.08,40.05,40.08,44033.0,38.1804,38.209,38.1804,38.209,44033.0
2024-05-14 14:05:00,40.08,40.09,40.05,40.05,29748.0,38.209,38.2185,38.1804,38.1804,29748.0
2024-05-14 14:10:00,40.06,40.08,40.05,40.07,24846.0,38.1899,38.209,38.1804,38.1994,24846.0
2024-05-14 14:15:00,40.07,40.09,40.06,40.07,22176.0,38.1994,38.2185,38.1899,38.1994,22176.0
2024-05-14 14:20:00,40.08,40.09,40.06,40.09,19765.0,38.209,38.2185,38.1899,38.2185,19765.0
2024-05-14 14:25:00,40.09,40.1,40.07,40.09,30348.0,38.2185,38.228,38.1994,38.2185,30348.0
2024-05-14 14:30:00,40.09,40.12,40.07,40.09,39684.0,38.2185,38.2471,38.1994,38.2185,39684.0
2024-05-14 14:35:00,40.09,40.11,40.07,40.1,43451.0,38.2185,38.2376,38.1994,38.228,43451.0
2024-05-14 14:40:00,40.1,40.16,40.09,40.14,42787.0,38.228,38.2852,38.2185,38.2662,42787.0
2024-05-14 14:45:00,40.14,40.14,40.1,40.12,29740.0,38.2662,38.2662,38.228,38.2471,29740.0
2024-05-14 14:50:00,40.13,40.17,40.12,40.15,55784.0,38.2566,38.2948,38.2471,38.2757,55784.0
2024-05-14 14:55:00,40.15,40.17,40.13,40.16,35355.0,38.2757,38.2948,38.2566,38.2852,35355.0
2024-05-14 15:00:00,40.16,40.17,40.13,40.14,28458.0,38.2852,38.2948,38.2566,38.2662,28458.0
2024-05-14 15:05:00,40.14,40.17,40.12,40.15,42601.0,38.2662,38.2948,38.2471,38.2757,42601.0
2024-05-14 15:10:00,40.16,40.17,40.13,40.16,34442.0,38.2852,38.2948,38.2566,38.2852,34442.0
2024-05-14 15:15:00,40.16,40.16,40.11,40.15,44059.0,38.2852,38.2852,38.2376,38.2757,44059.0
2024-05-14 15:20:00,40.15,40.18,40.14,40.16,46089.0,38.2757,38.3043,38.2662,38.2852,46089.0
2024-05-14 15:25:00,40.16,40.19,40.15,40.19,63860.0,38.2852,38.3138,38.2757,38.3138,63860.0
2024-05-14 15:30:00,40.19,40.23,40.18,40.23,87378.0,38.3138,38.352,38.3043,38.352,87378.0
2024-05-14 15:35:00,40.22,40.23,40.2,40.21,87772.0,38.3424,38.352,38.3234,38.3329,87772.0
2024-05-14 15:40:00,40.2,40.28,40.2,40.27,62819.0,38.3234,38.3996,38.3234,38.3901,62819.0
2024-05-14 15:45:00,40.27,40.32,40.26,40.31,107091.0,38.3901,38.4378,38.3806,38.4282,107091.0
2024-05-14 15:50:00,40.32,40.36,40.3,40.35,189590.0,38.4378,38.4759,38.4187,38.4664,189590.0
2024-05-14 15:55:00,40.34,40.4,40.33,40.35,546473.0,38.4568,38.514,38.4473,38.4664,546473.0
2024-05-15 09:30:00,40.47,40.62,40.43,40.48,274292.0,38.5808,38.7238,38.5426,38.5903,274292.0
2024-05-15 09:35:00,40.47,40.49,40.31,40.37,74002.0,38.5808,38.5998,38.4282,38.4854,74002.0
2024-05-15 09:40:00,40.37,40.44,40.35,40.36,40338.0,38.4854,38.5522,38.4664,38.4759,40338.0
2024-05-15 09:45:00,40.37,40.38,40.3,40.35,40517.0,38.4854,38.495,38.4187,38.4664,40517.0
2024-05-15 09:50:00,40.34,40.4,40.33,40.36,79052.0,38.4568,38.514,38.4473,38.4759,79052.0
2024-05-15 09:55:00,40.36,40.39,40.34,40.38,52756.0,38.4759,38.5045,38.4568,38.495,52756.0
2024-05-15 10:00:00,40.37,40.44,40.25,40.43,103367.0,38.4854,38.5522,38.371,38.5426,103367.0
2024-05-15 10:05:00,40.42,40.45,40.37,40.37,59471.0,38.5331,38.5617,38.4854,38.4854,59471.0
2024-05-15 10:10:00,40.36,40.41,40.31,40.4,59200.0,38.4759,38.5236,38.4282,38.514,59200.0
2024-05-15 10:15:00,40.4,40.51,40.39,40.51,33279.0,38.514,38.6189,38.5045,38.6189,33279.0
2024-05-15 10:20:00,40.51,40.57,40.48,40.56,53346.0,38.6189,38.6761,38.5903,38.6666,53346.0
2024-05-15 10:25:00,40.56,40.64,40.55,40.63,52644.0,38.6666,38.7428,38.657,38.7333,52644.0
2024-05-15 10:30:00,40.63,40.66,40.55,40.58,272499.0,38.7333,38.7619,38.657,38.6856,272499.0
2024-05-15 10:35:00,40.58,40.62,40.54,40.55,112468.0,38.6856,38.7238,38.6475,38.657,112468.0
2024-05-15 10:40:00,40.55,40.56,40.51,40.55,85162.0,38.657,38.6666,38.6189,38.657,85162.0
2024-05-15 10:45:00,40.56,40.57,40.51,40.54,55207.0,38.6666,38.6761,38.6189,38.6475,55207.0
2024-05-15 10:50:00,40.54,40.55,40.48,40.51,38790.0,38.6475,38.657,38.5903,38.6189,38790.0
2024-05-15 10:55:00,40.51,40.53,40.49,40.49,48860.0,38.6189,38.638,38.5998,38.5998,48860.0
2024-05-15 11:00:00,40.49,40.54,40.46,40.54,66708.0,38.5998,38.6475,38.5712,38.6475,66708.0
2024-05-15 11:05:00,40.54,40.62,40.53,40.59,56058.0,38.6475,38.7238,38.638,38.6952,56058.0
2024-05-15 11:10:00,40.58,40.58,40.5,40.55,116004.0,38.6856,38.6856,38.6094,38.657,116004.0
2024-05-15 11:15:00,40.56,40.6,40.54,40.57,79548.0,38.6666,38.7047,38.6475,38.6761,79548.0
2024-05-15 11:20:00,40.56,40.6,40.56,40.59,48221.0,38.6666,38.7047,38.6666,38.6952,48221.0
2024-05-15 11:25:00,40.59,40.63,40.57,40.58,74425.0,38.6952,38.7333,38.6761,38.6856,74425.0
2024-05-15 11:30:00,40.59,40.63,40.58,40.6,53824.0,38.6952,38.7333,38.6856,38.7047,53824.0
2024-05-15 11:35:00,40.59,40.6,40.56,40.59,42683.0,38.6952,38.7047,38.6666,38.6952,42683.0
2024-05-15 11:40:00,40.59,40.65,40.59,40.63,187360.0,38.6952,38.7524,38.6952,38.7333,187360.0
2024-05-15 11:45:00,40.63,40.64,40.58,40.62,58339.0,38.7333,38.7428,38.6856,38.7238,58339.0
2024-05-15 11:50:00,40.61,40.62,40.57,40.57,51426.0,38.7142,38.7238,38.6761,38.6761,51426.0
2024-05-15 11:55:00,40.58,40.59,40.57,40.58,23160.0,38.6856,38.6952,38.6761,38.6856,23160.0
2024-05-15 12:00:00,40.58,40.59,40.55,40.55,33411.0,38.6856,38.6952,38.657,38.657,33411.0
2024-05-15 12:05:00,40.55,40.58,40.53,40.56,49184.0,38.657,38.6856,38.638,38.6666,49184.0
2024-05-15 12:10:00,40.56,40.6,40.56,40.59,29581.0,38.6666,38.7047,38.6666,38.6952,29581.0
2024-05-15 12:15:00,40.59,40.59,40.56,40.59,25521.0,38.6952,38.6952,38.6666,38.6952,25521.0
2024-05-15 12:20:00,40.59,40.6,40.56,40.59,51560.0,38.6952,38.7047,38.6666,38.6952,51560.0
2024-05-15 12:25:00,40.59,40.61,40.58,40.58,20290.0,38.6952,38.7142,38.6856,38.6856,20290.0
2024-05-15 12:30:00,40.59,40.59,40.55,40.57,27409.0,38.6952,38.6952,38.657,38.6761,27409.0
2024-05-15 12:35:00,40.57,40.59,40.54,40.56,48109.0,38.6761,38.6952,38.6475,38.6666,48109.0
2024-05-15 12:40:00,40.57,40.61,40.56,40.61,23735.0,38.6761,38.7142,38.6666,38.7142,23735.0
2024-05-15 12:45:00,40.61,40.67,40.6,40.66,56179.0,38.7142,38.7714,38.7047,38.7619,56179.0
2024-05-15 12:50:00,40.66,40.68,40.65,40.66,40376.0,38.7619,38.781,38.7524,38.7619,40376.0
2024-05-15 12:55:00,40.66,40.69,40.65,40.69,51075.0,38.7619,38.7905,38.7524,38.7905,51075.0
2024-05-15 13:00:00,40.68,40.71,40.61,40.64,79785.0,38.781,38.8096,38.7142,38.7428,79785.0
2024-05-15 13:05:00,40.64,40.64,40.59,40.6,46493.0,38.7428,38.7428,38.6952,38.7047,46493.0
2024-05-15 13:10:00,40.6,40.65,40.6,40.65,20124.0,38.7047,38.7524,38.7047,38.7524,20124.0
2024-05-15 13:15:00,40.65,40.68,40.61,40.66,56918.0,38.7524,38.781,38.7142,38.7619,56918.0
2024-05-15 13:20:00,40.66,40.69,40.65,40.67,29868.0,38.7619,38.7905,38.7524,38.7714,29868.0
2024-05-15 13:25:00,40.66,40.69,40.66,40.66,30458.0,38.7619,38.7905,38.7619,38.7619,30458.0
2024-05-15 13:30:00,40.66,40.68,40.63,40.64,44015.0,38.7619,38.781,38.7333,38.7428,44015.0
2024-05-15 13:35:00,40.64,40.65,40.59,40.59,45506.0,38.7428,38.7524,38.6952,38.6952,45506.0
2024-05-15 13:40:00,40.6,40.6,40.57,40.58,33654.0,38.7047,38.7047,38.6761,38.6856,33654.0
2024-05-15 13:45:00,40.57,40.58,40.54,40.57,36449.0,38.6761,38.6856,38.6475,38.6761,36449.0
2024-05-15 13:50:00,40.58,40.59,40.57,40.58,29857.0,38.6856,38.6952,38.6761,38.6856,29857.0
2024-05-15 13:55:00,40.58,40.59,40.56,40.58,37993.0,38.6856,38.6952,38.6666,38.6856,37993.0
2024-05-15 14:00:00,40.58,40.58,40.56,40.58,32763.0,38.6856,38.6856,38.6666,38.6856,32763.0
2024-05-15 14:05:00,40.58,40.59,40.54,40.57,41176.0,38.6856,38.6952,38.6475,38.6761,41176.0
2024-05-15 14:10:00,40.57,40.6,40.56,40.57,39387.0,38.6761,38.7047,38.6666,38.6761,39387.0
2024-05-15 14:15:00,40.58,40.61,40.56,40.61,56805.0,38.6856,38.7142,38.6666,38.7142,56805.0
2024-05-15 14:20:00,40.61,40.61,40.57,40.58,48771.0,38.7142,38.7142,38.6761,38.6856,48771.0
2024-05-15 14:25:00,40.59,40.62,40.57,40.62,40542.0,38.6952,38.7238,38.6761,38.7238,40542.0
2024-05-15 14:30:00,40.62,40.62,40.57,40.59,40742.0,38.7238,38.7238,38.6761,38.6952,40742.0
2024-05-15 14:35:00,40.59,40.61,40.57,40.59,28916.0,38.6952,38.7142,38.6761,38.6952,28916.0
2024-05-15 14:40:00,40.59,40.59,40.53,40.55,93309.0,38.6952,38.6952,38.638,38.657,93309.0
2024-05-15 14:45:00,40.55,40.56,40.53,40.54,121866.0,38.657,38.6666,38.638,38.6475,121866.0
2024-05-15 14:50:00,40.54,40.56,40.52,40.53,34694.0,38.6475,38.6666,38.6284,38.638,34694.0
2024-05-15 14:55:00,40.53,40.54,40.51,40.52,40046.0,38.638,38.6475,38.6189,38.6284,40046.0
2024-05-15 15:00:00,40.52,40.53,40.45,40.47,161834.0,38.6284,38.638,38.5617,38.5808,161834.0
2024-05-15 15:05:00,40.47,40.47,40.4,40.41,67904.0,38.5808,38.5808,38.514,38.5236,67904.0
2024-05-15 15:10:00,40.41,40.46,40.41,40.42,55910.0,38.5236,38.5712,38.5236,38.5331,55910.0
2024-05-15 15:15:00,40.42,40.44,40.38,40.43,99787.0,38.5331,38.5522,38.495,38.5426,99787.0
2024-05-15 15:20:00,40.43,40.44,40.4,40.41,61517.0,38.5426,38.5522,38.514,38.5236,61517.0
2024-05-15 15:25:00,40.41,40.43,40.4,40.42,54490.0,38.5236,38.5426,38.514,38.5331,54490.0
2024-05-15 15:30:00,40.41,40.45,40.4,40.41,116058.0,38.5236,38.5617,38.514,38.5236,116058.0
2024-05-15 15:35:00,40.41,40.44,40.4,40.41,97488.0,38.5236,38.5522,38.514,38.5236,97488.0
2024-05-15 15:40:00,40.41,40.43,40.4,40.42,105308.0,38.5236,38.5426,38.514,38.5331,105308.0
2024-05-15 15:45:00,40.43,40.43,40.39,40.42,131966.0,38.5426,38.5426,38.5045,38.5331,131966.0
2024-05-15 15:50:00,40.42,40.47,40.41,40.43,308476.0,38.5331,38.5808,38.5236,38.5426,308476.0
2024-05-15 15:55:00,40.43,40.54,40.43,40.46,597615.0,38.5426,38.6475,38.5426,38.5712,597615.0
2024-05-16 09:30:00,40.36,40.6,40.36,40.48,65474.0,38.4759,38.7047,38.4759,38.5903,65474.0
2024-05-16 09:35:00,40.48,40.58,40.47,40.54,54726.0,38.5903,38.6856,38.5808,38.6475,54726.0
2024-05-16 09:40:00,40.53,40.62,40.52,40.62,24194.0,38.638,38.7238,38.6284,38.7238,24194.0
2024-05-16 09:45:00,40.61,40.68,40.58,40.68,38666.0,38.7142,38.781,38.6856,38.781,38666.0
2024-05-16 09:50:00,40.68,40.69,40.64,40.68,33454.0,38.781,38.7905,38.7428,38.781,33454.0
2024-05-16 09:55:00,40.68,40.69,40.62,40.64,43898.0,38.781,38.7905,38.7238,38.7428,43898.0
2024-05-16 10:00:00,40.63,40.7,40.62,40.69,31660.0,38.7333,38.8,38.7238,38.7905,31660.0
2024-05-16 10:05:00,40.69,40.82,40.68,40.8,37794.0,38.7905,38.9144,38.781,38.8954,37794.0
2024-05-16 10:10:00,40.81,40.86,40.79,40.85,33502.0,38.9049,38.9526,38.8858,38.943,33502.0
2024-05-16 10:15:00,40.85,40.94,40.85,40.94,51886.0,38.943,39.0288,38.943,39.0288,51886.0
2024-05-16 10:20:00,40.94,40.95,40.83,40.83,29115.0,39.0288,39.0384,38.924,38.924,29115.0
2024-05-16 10:25:00,40.83,40.88,40.81,40.88,194217.0,38.924,38.9716,38.9049,38.9716,194217.0
2024-05-16 10:30:00,40.89,40.92,40.87,40.91,57083.0,38.9812,39.0098,38.9621,39.0002,57083.0
2024-05-16 10:35:00,40.91,40.93,40.9,40.92,41575.0,39.0002,39.0193,38.9907,39.0098,41575.0
2024-05-16 10:40:00,40.93,40.97,40.91,40.96,46407.0,39.0193,39.0574,39.0002,39.0479,46407.0
2024-05-16 10:45:00,40.96,41.04,40.95,40.98,117936.0,39.0479,39.1241,39.0384,39.0669,117936.0
2024-05-16 10:50:00,40.98,41.04,40.98,41.04,47339.0,39.0669,39.1241,39.0669,39.1241,47339.0
2024-05-16 10:55:00,41.03,41.03,40.95,40.99,50810.0,39.1146,39.1146,39.0384,39.0765,50810.0
2024-05-16 11:00:00,40.98,41.03,40.96,41.01,93274.0,39.0669,39.1146,39.0479,39.0955,93274.0
2024-05-16 11:05:00,41.02,41.02,40.95,40.95,44707.0,39.1051,39.1051,39.0384,39.0384,44707.0
2024-05-16 11:10:00,40.95,40.98,40.94,40.94,37039.0,39.0384,39.0669,39.0288,39.0288,37039.0
2024-05-16 11:15:00,40.95,40.98,40.92,40.96,66447.0,39.0384,39.0669,39.0098,39.0479,66447.0
2024-05-16 11:20:00,40.96,40.99,40.94,40.98,38971.0,39.0479,39.0765,39.0288,39.0669,38971.0
2024-05-16 11:25:00,40.98,41.01,40.94,41.0,117316.0,39.0669,39.0955,39.0288,39.086,117316.0
2024-05-16 11:30:00,41.0,41.02,40.92,40.94,128629.0,39.086,39.1051,39.0098,39.0288,128629.0
2024-05-16 11:35:00,40.94,40.94,40.91,40.93,69502.0,39.0288,39.0288,39.0002,39.0193,69502.0
2024-05-16 11:40:00,40.93,40.99,40.92,40.98,115601.0,39.0193,39.0765,39.0098,39.0669,115601.0
2024-05-16 11:45:00,40.99,41.04,40.98,41.02,62330.0,39.0765,39.1241,39.0669,39.1051,62330.0
2024-05-16 11:50:00,41.02,41.12,41.01,41.12,93732.0,39.1051,39.2004,39.0955,39.2004,93732.0
2024-05-16 11:55:00,41.12,41.12,41.06,41.08,222204.0,39.2004,39.2004,39.1432,39.1623,222204.0
2024-05-16 12:00:00,41.07,41.07,40.99,41.02,34634.0,39.1527,39.1527,39.0765,39.1051,34634.0
2024-05-16 12:05:00,41.02,41.05,41.01,41.02,43460.0,39.1051,39.1337,39.0955,39.1051,43460.0
2024-05-16 12:10:00,41.02,41.04,40.99,41.0,50043.0,39.1051,39.1241,39.0765,39.086,50043.0
2024-05-16 12:15:00,41.0,41.01,40.96,40.96,23515.0,39.086,39.0955,39.0479,39.0479,23515.0
2024-05-16 12:20:00,40.96,40.97,40.93,40.93,16037.0,39.0479,39.0574,39.0193,39.0193,16037.0
2024-05-16 12:25:00,40.94,40.97,40.93,40.96,43070.0,39.0288,39.0574,39.0193,39.0479,43070.0
2024-05-16 12:30:00,40.95,40.99,40.94,40.97,32121.0,39.0384,39.0765,39.0288,39.0574,32121.0
2024-05-16 12:35:00,40.97,40.97,40.94,40.95,33146.0,39.0574,39.0574,39.0288,39.0384,33146.0
2024-05-16 12:40:00,40.94,40.96,40.94,40.95,19720.0,39.0288,39.0479,39.0288,39.0384,19720.0
2024-05-16 12:45:00,40.96,40.97,40.93,40.94,65274.0,39.0479,39.0574,39.0193,39.0288,65274.0
2024-05-16 12:50:00,40.93,40.94,40.92,40.94,20115.0,39.0193,39.0288,39.0098,39.0288,20115.0
2024-05-16 12:55:00,40.94,40.95,40.92,40.93,35543.0,39.0288,39.0384,39.0098,39.0193,35543.0
2024-05-16 13:00:00,40.92,40.93,40.9,40.9,22582.0,39.0098,39.0193,38.9907,38.9907,22582.0
2024-05-16 13:05:00,40.91,40.92,40.85,40.85,32614.0,39.0002,39.0098,38.943,38.943,32614.0
2024-05-16 13:10:00,40.85,40.87,40.84,40.86,59746.0,38.943,38.9621,38.9335,38.9526,59746.0
2024-05-16 13:15:00,40.86,40.86,40.8,40.82,44497.0,38.9526,38.9526,38.8954,38.9144,44497.0
2024-05-16 13:20:00,40.83,40.88,40.83,40.86,52694.0,38.924,38.9716,38.924,38.9526,52694.0
2024-05-16 13:25:00,40.86,40.92,40.85,40.9,69365.0,38.9526,39.0098,38.943,38.9907,69365.0
2024-05-16 13:30:00,40.9,40.91,40.89,40.9,35424.0,38.9907,39.0002,38.9812,38.9907,35424.0
2024-05-16 13:35:00,40.89,40.9,40.85,40.85,69779.0,38.9812,38.9907,38.943,38.943,69779.0
2024-05-16 13:40:00,40.86,40.87,40.83,40.85,46866.0,38.9526,38.9621,38.924,38.943,46866.0
2024-05-16 13:45:00,40.85,40.85,40.82,40.83,61398.0,38.943,38.943,38.9144,38.924,61398.0
2024-05-16 13:50:00,40.84,40.89,40.83,40.89,40194.0,38.9335,38.9812,38.924,38.9812,40194.0
2024-05-16 13:55:00,40.88,40.9,40.87,40.88,35036.0,38.9716,38.9907,38.9621,38.9716,35036.0
2024-05-16 14:00:00,40.89,40.92,40.87,40.89,30362.0,38.9812,39.0098,38.9621,38.9812,30362.0
2024-05-16 14:05:00,40.89,40.9,40.86,40.87,30093.0,38.9812,38.9907,38.9526,38.9621,30093.0
2024-05-16 14:10:00,40.88,40.89,40.86,40.87,31977.0,38.9716,38.9812,38.9526,38.9621,31977.0
2024-05-16 14:15:00,40.86,40.89,40.86,40.87,25358.0,38.9526,38.9812,38.9526,38.9621,25358.0
2024-05-16 14:20:00,40.87,40.95,40.86,40.95,23158.0,38.9621,39.0384,38.9526,39.0384,23158.0
2024-05-16 14:25:00,40.95,40.95,40.92,40.94,25859.0,39.0384,39.0384,39.0098,39.0288,25859.0
2024-05-16 14:30:00,40.93,40.94,40.9,40.9,130617.0,39.0193,39.0288,38.9907,38.9907,130617.0
2024-05-16 14:35:00,40.9,40.9,40.88,40.89,35213.0,38.9907,38.9907,38.9716,38.9812,35213.0
2024-05-16 14:40:00,40.89,40.9,40.88,40.9,30217.0,38.9812,38.9907,38.9716,38.9907,30217.0
2024-05-16 14:45:00,40.9,40.94,40.89,40.9,82188.0,38.9907,39.0288,38.9812,38.9907,82188.0
2024-05-16 14:50:00,40.9,40.93,40.89,40.93,46161.0,38.9907,39.0193,38.9812,39.0193,46161.0
2024-05-16 14:55:00,40.93,40.94,40.91,40.94,20750.0,39.0193,39.0288,39.0002,39.0288,20750.0
2024-05-16 15:00:00,40.94,40.97,40.94,40.95,36686.0,39.0288,39.0574,39.0288,39.0384,36686.0
2024-05-16 15:05:00,40.94,40.95,40.91,40.91,55414.0,39.0288,39.0384,39.0002,39.0002,55414.0
2024-05-16 15:10:00,40.91,40.92,40.89,40.91,34058.0,39.0002,39.0098,38.9812,39.0002,34058.0
2024-05-16 15:15:00,40.91,40.91,40.87,40.91,44006.0,39.0002,39.0002,38.9621,39.0002,44006.0
2024-05-16 15:20:00,40.91,40.92,40.83,40.83,64481.0,39.0002,39.0098,38.924,38.924,64481.0
2024-05-16 15:25:00,40.83,40.85,40.81,40.84,110396.0,38.924,38.943,38.9049,38.9335,110396.0
2024-05-16 15:30:00,40.84,40.9,40.84,40.9,112078.0,38.9335,38.9907,38.9335,38.9907,112078.0
2024-05-16 15:35:00,40.9,40.91,40.86,40.87,79727.0,38.9907,39.0002,38.9526,38.9621,79727.0
2024-05-16 15:40:00,40.86,40.88,40.85,40.85,56184.0,38.9526,38.9716,38.943,38.943,56184.0
2024-05-16 15:45:00,40.86,40.9,40.83,40.88,127228.0,38.9526,38.9907,38.924,38.9716,127228.0
2024-05-16 15:50:00,40.88,41.02,40.86,41.0,267277.0,38.9716,39.1051,38.9526,39.086,267277.0
2024-05-16 15:55:00,40.99,41.0,40.93,40.94,530178.0,39.0765,39.086,39.0193,39.0288,530178.0
2024-05-17 09:30:00,41.12,41.12,40.78,40.81,194494.0,39.2004,39.2004,38.8763,38.9049,194494.0
2024-05-17 09:35:00,40.8,40.86,40.78,40.79,29259.0,38.8954,38.9526,38.8763,38.8858,29259.0
2024-05-17 09:40:00,40.79,40.89,40.78,40.87,25701.0,38.8858,38.9812,38.8763,38.9621,25701.0
2024-05-17 09:45:00,40.88,40.95,40.85,40.94,18513.0,38.9716,39.0384,38.943,39.0288,18513.0
2024-05-17 09:50:00,40.95,40.99,40.95,40.97,37349.0,39.0384,39.0765,39.0384,39.0574,37349.0
2024-05-17 09:55:00,40.97,41.0,40.93,40.93,24443.0,39.0574,39.086,39.0193,39.0193,24443.0
2024-05-17 10:00:00,40.93,40.93,40.87,40.91,32478.0,39.0193,39.0193,38.9621,39.0002,32478.0
2024-05-17 10:05:00,40.92,40.94,40.87,40.9,30980.0,39.0098,39.0288,38.9621,38.9907,30980.0
2024-05-17 10:10:00,40.9,40.91,40.87,40.88,27444.0,38.9907,39.0002,38.9621,38.9716,27444.0
2024-05-17 10:15:00,40.87,40.89,40.81,40.82,21619.0,38.9621,38.9812,38.9049,38.9144,21619.0
2024-05-17 10:20:00,40.82,40.84,40.79,40.8,34413.0,38.9144,38.9335,38.8858,38.8954,34413.0
2024-05-17 10:25:00,40.79,40.88,40.78,40.88,39545.0,38.8858,38.9716,38.8763,38.9716,39545.0
2024-05-17 10:30:00,40.87,40.88,40.8,40.82,54569.0,38.9621,38.9716,38.8954,38.9144,54569.0
2024-05-17 10:35:00,40.82,40.82,40.78,40.8,49100.0,38.9144,38.9144,38.8763,38.8954,49100.0
2024-05-17 10:40:00,40.8,40.87,40.8,40.84,26918.0,38.8954,38.9621,38.8954,38.9335,26918.0
2024-05-17 10:45:00,40.84,40.92,40.84,40.92,52556.0,38.9335,39.0098,38.9335,39.0098,52556.0
2024-05-17 10:50:00,40.92,40.93,40.88,40.92,21243.0,39.0098,39.0193,38.9716,39.0098,21243.0
2024-05-17 10:55:00,40.92,40.96,40.91,40.96,21361.0,39.0098,39.0479,39.0002,39.0479,21361.0
2024-05-17 11:00:00,40.96,40.99,40.94,40.94,74796.0,39.0479,39.0765,39.0288,39.0288,74796.0
2024-05-17 11:05:00,40.95,40.95,40.91,40.93,26585.0,39.0384,39.0384,39.0002,39.0193,26585.0
2024-05-17 11:10:00,40.92,40.98,40.92,40.98,24593.0,39.0098,39.0669,39.0098,39.0669,24593.0
2024-05-17 11:15:00,40.98,41.0,40.97,40.98,28660.0,39.0669,39.086,39.0574,39.0669,28660.0
2024-05-17 11:20:00,40.98,41.01,40.98,41.01,30059.0,39.0669,39.0955,39.0669,39.0955,30059.0
2024-05-17 11:25:00,41.01,41.04,40.98,40.98,49020.0,39.0955,39.1241,39.0669,39.0669,49020.0
2024-05-17 11:30:00,40.99,41.0,40.96,41.0,16236.0,39.0765,39.086,39.0479,39.086,16236.0
2024-05-17 11:35:00,41.0,41.03,40.99,41.02,16970.0,39.086,39.1146,39.0765,39.1051,16970.0
2024-05-17 11:40:00,41.02,41.04,41.01,41.02,35572.0,39.1051,39.1241,39.0955,39.1051,35572.0
2024-05-17 11:45:00,41.01,41.04,41.01,41.03,27534.0,39.0955,39.1241,39.0955,39.1146,27534.0
2024-05-17 11:50:00,41.04,41.06,41.0,41.03,17903.0,39.1241,39.1432,39.086,39.1146,17903.0
2024-05-17 11:55:00,41.02,41.04,41.01,41.02,13531.0,39.1051,39.1241,39.0955,39.1051,13531.0
2024-05-17 12:00:00,41.02,41.07,41.02,41.06,12758.0,39.1051,39.1527,39.1051,39.1432,12758.0
2024-05-17 12:05:00,41.07,41.1,41.07,41.09,24463.0,39.1527,39.1813,39.1527,39.1718,24463.0
2024-05-17 12:10:00,41.09,41.1,41.07,41.09,15307.0,39.1718,39.1813,39.1527,39.1718,15307.0
2024-05-17 12:15:00,41.1,41.12,41.08,41.11,47966.0,39.1813,39.2004,39.1623,39.1909,47966.0
2024-05-17 12:20:00,41.11,41.13,41.09,41.11,50539.0,39.1909,39.2099,39.1718,39.1909,50539.0
2024-05-17 12:25:00,41.11,41.11,41.08,41.09,20937.0,39.1909,39.1909,39.1623,39.1718,20937.0
2024-05-17 12:30:00,41.09,41.12,41.09,41.12,20252.0,39.1718,39.2004,39.1718,39.2004,20252.0
2024-05-17 12:35:00,41.12,41.12,41.09,41.11,27016.0,39.2004,39.2004,39.1718,39.1909,27016.0
2024-05-17 12:40:00,41.11,41.11,41.09,41.11,21343.0,39.1909,39.1909,39.1718,39.1909,21343.0
2024-05-17 12:45:00,41.1,41.13,41.08,41.12,23944.0,39.1813,39.2099,39.1623,39.2004,23944.0
2024-05-17 12:50:00,41.12,41.16,41.11,41.14,90452.0,39.2004,39.2385,39.1909,39.2195,90452.0
2024-05-17 12:55:00,41.14,41.16,41.13,41.16,29945.0,39.2195,39.2385,39.2099,39.2385,29945.0
2024-05-17 13:00:00,41.16,41.18,41.15,41.16,42485.0,39.2385,39.2576,39.229,39.2385,42485.0
2024-05-17 13:05:00,41.16,41.21,41.16,41.21,28095.0,39.2385,39.2862,39.2385,39.2862,28095.0
2024-05-17 13:10:00,41.21,41.23,41.19,41.23,25637.0,39.2862,39.3053,39.2671,39.3053,25637.0
2024-05-17 13:15:00,41.23,41.24,41.22,41.23,41077.0,39.3053,39.3148,39.2957,39.3053,41077.0
2024-05-17 13:20:00,41.23,41.26,41.22,41.23,42596.0,39.3053,39.3339,39.2957,39.3053,42596.0
2024-05-17 13:25:00,41.23,41.27,41.22,41.27,20471.0,39.3053,39.3434,39.2957,39.3434,20471.0
2024-05-17 13:30:00,41.27,41.27,41.22,41.22,25549.0,39.3434,39.3434,39.2957,39.2957,25549.0
2024-05-17 13:35:00,41.22,41.23,41.19,41.23,33032.0,39.2957,39.3053,39.2671,39.3053,33032.0
2024-05-17 13:40:00,41.23,41.25,41.22,41.23,28794.0,39.3053,39.3243,39.2957,39.3053,28794.0
2024-05-17 13:45:00,41.23,41.24,41.21,41.23,36048.0,39.3053,39.3148,39.2862,39.3053,36048.0
2024-05-17 13:50:00,41.23,41.25,41.19,41.22,61085.0,39.3053,39.3243,39.2671,39.2957,61085.0
2024-05-17 13:55:00,41.21,41.22,41.17,41.18,86263.0,39.2862,39.2957,39.2481,39.2576,86263.0
2024-05-17 14:00:00,41.18,41.19,41.16,41.17,43998.0,39.2576,39.2671,39.2385,39.2481,43998.0
2024-05-17 14:05:00,41.16,41.21,41.16,41.18,60803.0,39.2385,39.2862,39.2385,39.2576,60803.0
2024-05-17 14:10:00,41.18,41.23,41.17,41.19,77310.0,39.2576,39.3053,39.2481,39.2671,77310.0
2024-05-17 14:15:00,41.2,41.23,41.19,41.23,25978.0,39.2767,39.3053,39.2671,39.3053,25978.0
2024-05-17 14:20:00,41.23,41.24,41.19,41.23,21772.0,39.3053,39.3148,39.2671,39.3053,21772.0
2024-05-17 14:25:00,41.23,41.27,41.22,41.27,17631.0,39.3053,39.3434,39.2957,39.3434,17631.0
2024-05-17 14:30:00,41.28,41.29,41.25,41.28,44360.0,39.3529,39.3625,39.3243,39.3529,44360.0
2024-05-17 14:35:00,41.28,41.29,41.24,41.27,23947.0,39.3529,39.3625,39.3148,39.3434,23947.0
2024-05-17 14:40:00,41.27,41.27,41.22,41.24,29457.0,39.3434,39.3434,39.2957,39.3148,29457.0
2024-05-17 14:45:00,41.24,41.28,41.24,41.26,30434.0,39.3148,39.3529,39.3148,39.3339,30434.0
2024-05-17 14:50:00,41.26,41.27,41.24,41.27,28926.0,39.3339,39.3434,39.3148,39.3434,28926.0
2024-05-17 14:55:00,41.27,41.31,41.26,41.29,54793.0,39.3434,39.3815,39.3339,39.3625,54793.0
2024-05-17 15:00:00,41.28,41.29,41.26,41.27,46747.0,39.3529,39.3625,39.3339,39.3434,46747.0
2024-05-17 15:05:00,41.28,41.29,41.25,41.27,40298.0,39.3529,39.3625,39.3243,39.3434,40298.0
2024-05-17 15:10:00,41.27,41.27,41.21,41.22,29430.0,39.3434,39.3434,39.2862,39.2957,29430.0
2024-05-17 15:15:00,41.22,41.26,41.21,41.25,30748.0,39.2957,39.3339,39.2862,39.3243,30748.0
2024-05-17 15:20:00,41.25,41.26,41.24,41.26,34473.0,39.3243,39.3339,39.3148,39.3339,34473.0
2024-05-17 15:25:00,41.26,41.26,41.23,41.25,30574.0,39.3339,39.3339,39.3053,39.3243,30574.0
2024-05-17 15:30:00,41.25,41.29,41.24,41.27,76041.0,39.3243,39.3625,39.3148,39.3434,76041.0
2024-05-17 15:35:00,41.27,41.28,41.24,41.27,60199.0,39.3434,39.3529,39.3148,39.3434,60199.0
2024-05-17 15:40:00,41.27,41.28,41.25,41.27,44678.0,39.3434,39.3529,39.3243,39.3434,44678.0
2024-05-17 15:45:00,41.27,41.29,41.23,41.27,145705.0,39.3434,39.3625,39.3053,39.3434,145705.0
2024-05-17 15:50:00,41.26,41.27,41.19,41.24,245229.0,39.3339,39.3434,39.2671,39.3148,245229.0
2024-05-17 15:55:00,41.24,41.35,41.23,41.28,708312.0,39.3148,39.4197,39.3053,39.3529,708312.0
2024-05-20 09:30:00,41.31,41.4,41.23,41.33,106799.0,39.3815,39.4673,39.3053,39.4006,106799.0
2024-05-20 09:35:00,41.34,41.44,41.26,41.36,44358.0,39.4101,39.5055,39.3339,39.4292,44358.0
2024-05-20 09:40:00,41.36,41.43,41.33,41.34,56238.0,39.4292,39.4959,39.4006,39.4101,56238.0
2024-05-20 09:45:00,41.33,41.34,41.27,41.33,18784.0,39.4006,39.4101,39.3434,39.4006,18784.0
2024-05-20 09:50:00,41.33,41.41,41.33,41.4,23783.0,39.4006,39.4769,39.4006,39.4673,23783.0
2024-05-20 09:55:00,41.39,41.41,41.35,41.41,20873.0,39.4578,39.4769,39.4197,39.4769,20873.0
2024-05-20 10:00:00,41.42,41.43,41.37,41.41,27851.0,39.4864,39.4959,39.4387,39.4769,27851.0
2024-05-20 10:05:00,41.41,41.47,41.41,41.45,33566.0,39.4769,39.5341,39.4769,39.515,33566.0
2024-05-20 10:10:00,41.46,41.5,41.45,41.48,28835.0,39.5245,39.5627,39.515,39.5436,28835.0
2024-05-20 10:15:00,41.48,41.49,41.44,41.46,46664.0,39.5436,39.5531,39.5055,39.5245,46664.0
2024-05-20 10:20:00,41.46,41.48,41.42,41.42,66539.0,39.5245,39.5436,39.4864,39.4864,66539.0
2024-05-20 10:25:00,41.42,41.5,41.41,41.49,32649.0,39.4864,39.5627,39.4769,39.5531,32649.0
2024-05-20 10:30:00,41.49,41.52,41.48,41.5,31437.0,39.5531,39.5817,39.5436,39.5627,31437.0
2024-05-20 10:35:00,41.49,41.5,41.46,41.48,26952.0,39.5531,39.5627,39.5245,39.5436,26952.0
2024-05-20 10:40:00,41.48,41.49,41.44,41.46,27578.0,39.5436,39.5531,39.5055,39.5245,27578.0
2024-05-20 10:45:00,41.46,41.49,41.45,41.46,22060.0,39.5245,39.5531,39.515,39.5245,22060.0
2024-05-20 10:50:00,41.47,41.48,41.43,41.48,35481.0,39.5341,39.5436,39.4959,39.5436,35481.0
2024-05-20 10:55:00,41.48,41.52,41.47,41.52,33557.0,39.5436,39.5817,39.5341,39.5817,33557.0
2024-05-20 11:00:00,41.52,41.53,41.48,41.48,21101.0,39.5817,39.5913,39.5436,39.5436,21101.0
2024-05-20 11:05:00,41.49,41.51,41.47,41.5,21077.0,39.5531,39.5722,39.5341,39.5627,21077.0
2024-05-20 11:10:00,41.51,41.53,41.49,41.52,38922.0,39.5722,39.5913,39.5531,39.5817,38922.0
2024-05-20 11:15:00,41.52,41.53,41.49,41.5,32536.0,39.5817,39.5913,39.5531,39.5627,32536.0
2024-05-20 11:20:00,41.5,41.51,41.47,41.48,30518.0,39.5627,39.5722,39.5341,39.5436,30518.0
2024-05-20 11:25:00,41.48,41.51,41.47,41.51,23409.0,39.5436,39.5722,39.5341,39.5722,23409.0
2024-05-20 11:30:00,41.51,41.52,41.49,41.51,36139.0,39.5722,39.5817,39.5531,39.5722,36139.0
2024-05-20 11:35:00,41.51,41.51,41.48,41.49,64827.0,39.5722,39.5722,39.5436,39.5531,64827.0
2024-05-20 11:40:00,41.5,41.5,41.45,41.47,36250.0,39.5627,39.5627,39.515,39.5341,36250.0
2024-05-20 11:45:00,41.48,41.5,41.47,41.48,29112.0,39.5436,39.5627,39.5341,39.5436,29112.0
2024-05-20 11:50:00,41.48,41.5,41.48,41.5,20105.0,39.5436,39.5627,39.5436,39.5627,20105.0
2024-05-20 11:55:00,41.5,41.52,41.46,41.51,47148.0,39.5627,39.5817,39.5245,39.5722,47148.0
2024-05-20 12:00:00,41.52,41.53,41.49,41.5,28202.0,39.5817,39.5913,39.5531,39.5627,28202.0
2024-05-20 12:05:00,41.49,41.5,41.46,41.47,44417.0,39.5531,39.5627,39.5245,39.5341,44417.0
2024-05-20 12:10:00,41.47,41.48,41.46,41.48,37943.0,39.5341,39.5436,39.5245,39.5436,37943.0
2024-05-20 12:15:00,41.48,41.49,41.44,41.46,46980.0,39.5436,39.5531,39.5055,39.5245,46980.0
2024-05-20 12:20:00,41.46,41.49,41.46,41.47,31164.0,39.5245,39.5531,39.5245,39.5341,31164.0
2024-05-20 12:25:00,41.47,41.48,41.43,41.48,32788.0,39.5341,39.5436,39.4959,39.5436,32788.0
2024-05-20 12:30:00,41.48,41.49,41.45,41.46,24908.0,39.5436,39.5531,39.515,39.5245,24908.0
2024-05-20 12:35:00,41.46,41.47,41.43,41.44,22061.0,39.5245,39.5341,39.4959,39.5055,22061.0
2024-05-20 12:40:00,41.44,41.44,41.39,41.4,20449.0,39.5055,39.5055,39.4578,39.4673,20449.0
2024-05-20 12:45:00,41.39,41.41,41.38,41.39,14245.0,39.4578,39.4769,39.4483,39.4578,14245.0
2024-05-20 12:50:00,41.38,41.4,41.38,41.4,12890.0,39.4483,39.4673,39.4483,39.4673,12890.0
2024-05-20 12:55:00,41.4,41.4,41.36,41.37,37705.0,39.4673,39.4673,39.4292,39.4387,37705.0
2024-05-20 13:00:00,41.37,41.38,41.36,41.38,15897.0,39.4387,39.4483,39.4292,39.4483,15897.0
2024-05-20 13:05:00,41.38,41.39,41.35,41.37,30710.0,39.4483,39.4578,39.4197,39.4387,30710.0
2024-05-20 13:10:00,41.36,41.39,41.36,41.37,22492.0,39.4292,39.4578,39.4292,39.4387,22492.0
2024-05-20 13:15:00,41.38,41.39,41.35,41.37,23803.0,39.4483,39.4578,39.4197,39.4387,23803.0
2024-05-20 13:20:00,41.37,41.37,41.33,41.33,37332.0,39.4387,39.4387,39.4006,39.4006,37332.0
2024-05-20 13:25:00,41.33,41.34,41.31,41.33,28513.0,39.4006,39.4101,39.3815,39.4006,28513.0
2024-05-20 13:30:00,41.32,41.36,41.3,41.36,47567.0,39.3911,39.4292,39.372,39.4292,47567.0
2024-05-20 13:35:00,41.36,41.38,41.35,41.36,29479.0,39.4292,39.4483,39.4197,39.4292,29479.0
2024-05-20 13:40:00,41.37,41.38,41.36,41.37,11660.0,39.4387,39.4483,39.4292,39.4387,11660.0
2024-05-20 13:45:00,41.38,41.4,41.34,41.36,46906.0,39.4483,39.4673,39.4101,39.4292,46906.0
2024-05-20 13:50:00,41.37,41.37,41.34,41.34,11450.0,39.4387,39.4387,39.4101,39.4101,11450.0
2024-05-20 13:55:00,41.34,41.36,41.32,41.34,23855.0,39.4101,39.4292,39.3911,39.4101,23855.0
2024-05-20 14:00:00,41.34,41.34,41.32,41.32,14888.0,39.4101,39.4101,39.3911,39.3911,14888.0
2024-05-20 14:05:00,41.33,41.33,41.29,41.32,38229.0,39.4006,39.4006,39.3625,39.3911,38229.0
2024-05-20 14:10:00,41.32,41.33,41.31,41.33,14514.0,39.3911,39.4006,39.3815,39.4006,14514.0
2024-05-20 14:15:00,41.33,41.34,41.29,41.3,29650.0,39.4006,39.4101,39.3625,39.372,29650.0
2024-05-20 14:20:00,41.3,41.33,41.29,41.33,22853.0,39.372,39.4006,39.3625,39.4006,22853.0
2024-05-20 14:25:00,41.33,41.37,41.32,41.37,17282.0,39.4006,39.4387,39.3911,39.4387,17282.0
2024-05-20 14:30:00,41.36,41.37,41.34,41.34,22065.0,39.4292,39.4387,39.4101,39.4101,22065.0
2024-05-20 14:35:00,41.34,41.37,41.34,41.34,19766.0,39.4101,39.4387,39.4101,39.4101,19766.0
2024-05-20 14:40:00,41.34,41.36,41.34,41.34,21221.0,39.4101,39.4292,39.4101,39.4101,21221.0
2024-05-20 14:45:00,41.35,41.35,41.33,41.34,21058.0,39.4197,39.4197,39.4006,39.4101,21058.0
2024-05-20 14:50:00,41.34,41.35,41.32,41.33,22093.0,39.4101,39.4197,39.3911,39.4006,22093.0
2024-05-20 14:55:00,41.34,41.37,41.33,41.34,21081.0,39.4101,39.4387,39.4006,39.4101,21081.0
2024-05-20 15:00:00,41.34,41.35,41.32,41.32,18077.0,39.4101,39.4197,39.3911,39.3911,18077.0
2024-05-20 15:05:00,41.32,41.36,41.31,41.34,29660.0,39.3911,39.4292,39.3815,39.4101,29660.0
2024-05-20 15:10:00,41.34,41.37,41.34,41.35,31761.0,39.4101,39.4387,39.4101,39.4197,31761.0
2024-05-20 15:15:00,41.35,41.37,41.35,41.36,22484.0,39.4197,39.4387,39.4197,39.4292,22484.0
2024-05-20 15:20:00,41.36,41.38,41.36,41.38,23972.0,39.4292,39.4483,39.4292,39.4483,23972.0
2024-05-20 15:25:00,41.38,41.39,41.36,41.36,39199.0,39.4483,39.4578,39.4292,39.4292,39199.0
2024-05-20 15:30:00,41.36,41.4,41.36,41.39,59147.0,39.4292,39.4673,39.4292,39.4578,59147.0
2024-05-20 15:35:00,41.39,41.41,41.36,41.4,45731.0,39.4578,39.4769,39.4292,39.4673,45731.0
2024-05-20 15:40:00,41.41,41.42,41.4,41.42,53356.0,39.4769,39.4864,39.4673,39.4864,53356.0
2024-05-20 15:45:00,41.41,41.43,41.4,41.43,90337.0,39.4769,39.4959,39.4673,39.4959,90337.0
2024-05-20 15:50:00,41.43,41.46,41.4,41.46,201907.0,39.4959,39.5245,39.4673,39.5245,201907.0
2024-05-20 15:55:00,41.46,41.52,41.42,41.45,624131.0,39.5245,39.5817,39.4864,39.515,624131.0
2024-05-21 09:30:00,41.53,41.56,41.39,41.41,135522.0,39.5913,39.6199,39.4578,39.4769,135522.0
2024-05-21 09:35:00,41.42,41.46,41.37,41.45,25111.0,39.4864,39.5245,39.4387,39.515,25111.0
2024-05-21 09:40:00,41.46,41.62,41.46,41.62,29636.0,39.5245,39.6771,39.5245,39.6771,29636.0
2024-05-21 09:45:00,41.61,41.69,41.61,41.66,17683.0,39.6675,39.7438,39.6675,39.7152,17683.0
2024-05-21 09:50:00,41.66,41.68,41.57,41.57,24848.0,39.7152,39.7343,39.6294,39.6294,24848.0
2024-05-21 09:55:00,41.58,41.61,41.56,41.59,84123.0,39.6389,39.6675,39.6199,39.6485,84123.0
2024-05-21 10:00:00,41.58,41.64,41.58,41.63,39956.0,39.6389,39.6961,39.6389,39.6866,39956.0
2024-05-21 10:05:00,41.63,41.69,41.62,41.68,63262.0,39.6866,39.7438,39.6771,39.7343,63262.0
2024-05-21 10:10:00,41.68,41.69,41.62,41.65,21307.0,39.7343,39.7438,39.6771,39.7057,21307.0
2024-05-21 10:15:00,41.65,41.7,41.64,41.7,22952.0,39.7057,39.7533,39.6961,39.7533,22952.0
2024-05-21 10:20:00,41.7,41.74,41.68,41.73,31657.0,39.7533,39.7915,39.7343,39.7819,31657.0
2024-05-21 10:25:00,41.73,41.81,41.73,41.8,52318.0,39.7819,39.8582,39.7819,39.8487,52318.0
2024-05-21 10:30:00,41.81,41.82,41.79,41.8,45512.0,39.8582,39.8677,39.8391,39.8487,45512.0
2024-05-21 10:35:00,41.81,41.84,41.78,41.83,62182.0,39.8582,39.8868,39.8296,39.8773,62182.0
2024-05-21 10:40:00,41.82,41.85,41.81,41.85,47735.0,39.8677,39.8963,39.8582,39.8963,47735.0
2024-05-21 10:45:00,41.85,41.87,41.84,41.85,34103.0,39.8963,39.9154,39.8868,39.8963,34103.0
2024-05-21 10:50:00,41.85,41.86,41.8,41.82,29938.0,39.8963,39.9059,39.8487,39.8677,29938.0
2024-05-21 10:55:00,41.82,41.84,41.8,41.8,21626.0,39.8677,39.8868,39.8487,39.8487,21626.0
2024-05-21 11:00:00,41.8,41.82,41.78,41.81,20919.0,39.8487,39.8677,39.8296,39.8582,20919.0
2024-05-21 11:05:00,41.81,41.85,41.8,41.84,39318.0,39.8582,39.8963,39.8487,39.8868,39318.0
2024-05-21 11:10:00,41.85,41.86,41.83,41.84,19148.0,39.8963,39.9059,39.8773,39.8868,19148.0
2024-05-21 11:15:00,41.84,41.86,41.83,41.86,19504.0,39.8868,39.9059,39.8773,39.9059,19504.0
2024-05-21 11:20:00,41.85,41.86,41.83,41.84,28975.0,39.8963,39.9059,39.8773,39.8868,28975.0
2024-05-21 11:25:00,41.84,41.86,41.83,41.84,26644.0,39.8868,39.9059,39.8773,39.8868,26644.0
2024-05-21 11:30:00,41.84,41.84,41.79,41.8,42504.0,39.8868,39.8868,39.8391,39.8487,42504.0
2024-05-21 11:35:00,41.8,41.81,41.78,41.78,24996.0,39.8487,39.8582,39.8296,39.8296,24996.0
2024-05-21 11:40:00,41.78,41.79,41.76,41.78,45515.0,39.8296,39.8391,39.8105,39.8296,45515.0
2024-05-21 11:45:00,41.78,41.81,41.76,41.77,31852.0,39.8296,39.8582,39.8105,39.8201,31852.0
2024-05-21 11:50:00,41.77,41.78,41.75,41.77,15675.0,39.8201,39.8296,39.801,39.8201,15675.0
2024-05-21 11:55:00,41.77,41.77,41.73,41.75,47817.0,39.8201,39.8201,39.7819,39.801,47817.0
2024-05-21 12:00:00,41.75,41.76,41.73,41.76,61122.0,39.801,39.8105,39.7819,39.8105,61122.0
2024-05-21 12:05:00,41.76,41.82,41.75,41.81,31184.0,39.8105,39.8677,39.801,39.8582,31184.0
2024-05-21 12:10:00,41.81,41.87,41.81,41.86,76875.0,39.8582,39.9154,39.8582,39.9059,76875.0
2024-05-21 12:15:00,41.86,41.87,41.85,41.87,41045.0,39.9059,39.9154,39.8963,39.9154,41045.0
2024-05-21 12:20:00,41.86,41.89,41.85,41.86,35056.0,39.9059,39.9345,39.8963,39.9059,35056.0
2024-05-21 12:25:00,41.86,41.87,41.83,41.84,42544.0,39.9059,39.9154,39.8773,39.8868,42544.0
2024-05-21 12:30:00,41.84,41.84,41.81,41.84,15591.0,39.8868,39.8868,39.8582,39.8868,15591.0
2024-05-21 12:35:00,41.84,41.84,41.81,41.84,20650.0,39.8868,39.8868,39.8582,39.8868,20650.0
2024-05-21 12:40:00,41.84,41.86,41.83,41.84,22498.0,39.8868,39.9059,39.8773,39.8868,22498.0
2024-05-21 12:45:00,41.84,41.85,41.83,41.84,23945.0,39.8868,39.8963,39.8773,39.8868,23945.0
2024-05-21 12:50:00,41.85,41.87,41.84,41.84,13720.0,39.8963,39.9154,39.8868,39.8868,13720.0
2024-05-21 12:55:00,41.85,41.86,41.79,41.8,42058.0,39.8963,39.9059,39.8391,39.8487,42058.0
2024-05-21 13:00:00,41.8,41.82,41.79,41.8,18049.0,39.8487,39.8677,39.8391,39.8487,18049.0
2024-05-21 13:05:00,41.8,41.81,41.78,41.79,11996.0,39.8487,39.8582,39.8296,39.8391,11996.0
2024-05-21 13:10:00,41.78,41.8,41.75,41.8,41711.0,39.8296,39.8487,39.801,39.8487,41711.0
2024-05-21 13:15:00,41.8,41.84,41.79,41.83,32406.0,39.8487,39.8868,39.8391,39.8773,32406.0
2024-05-21 13:20:00,41.82,41.84,41.8,41.8,20384.0,39.8677,39.8868,39.8487,39.8487,20384.0
2024-05-21 13:25:00,41.8,41.83,41.8,41.8,22183.0,39.8487,39.8773,39.8487,39.8487,22183.0
2024-05-21 13:30:00,41.8,41.81,41.76,41.76,18057.0,39.8487,39.8582,39.8105,39.8105,18057.0
2024-05-21 13:35:00,41.77,41.78,41.75,41.77,24665.0,39.8201,39.8296,39.801,39.8201,24665.0
2024-05-21 13:40:00,41.77,41.82,41.77,41.82,25810.0,39.8201,39.8677,39.8201,39.8677,25810.0
2024-05-21 13:45:00,41.82,41.82,41.79,41.81,31743.0,39.8677,39.8677,39.8391,39.8582,31743.0
2024-05-21 13:50:00,41.81,41.82,41.8,41.8,42354.0,39.8582,39.8677,39.8487,39.8487,42354.0
2024-05-21 13:55:00,41.8,41.85,41.8,41.84,40540.0,39.8487,39.8963,39.8487,39.8868,40540.0
2024-05-21 14:00:00,41.85,41.85,41.76,41.79,49205.0,39.8963,39.8963,39.8105,39.8391,49205.0
2024-05-21 14:05:00,41.78,41.79,41.75,41.76,13208.0,39.8296,39.8391,39.801,39.8105,13208.0
2024-05-21 14:10:00,41.77,41.78,41.72,41.73,24234.0,39.8201,39.8296,39.7724,39.7819,24234.0
2024-05-21 14:15:00,41.73,41.76,41.73,41.75,23971.0,39.7819,39.8105,39.7819,39.801,23971.0
2024-05-21 14:20:00,41.76,41.77,41.75,41.77,10750.0,39.8105,39.8201,39.801,39.8201,10750.0
2024-05-21 14:25:00,41.77,41.78,41.76,41.77,23809.0,39.8201,39.8296,39.8105,39.8201,23809.0
2024-05-21 14:30:00,41.77,41.78,41.76,41.76,28225.0,39.8201,39.8296,39.8105,39.8105,28225.0
2024-05-21 14:35:00,41.76,41.77,41.72,41.72,22539.0,39.8105,39.8201,39.7724,39.7724,22539.0
2024-05-21 14:40:00,41.72,41.72,41.68,41.68,31008.0,39.7724,39.7724,39.7343,39.7343,31008.0
2024-05-21 14:45:00,41.69,41.71,41.68,41.7,30319.0,39.7438,39.7629,39.7343,39.7533,30319.0
2024-05-21 14:50:00,41.7,41.71,41.67,41.67,21017.0,39.7533,39.7629,39.7247,39.7247,21017.0
2024-05-21 14:55:00,41.68,41.72,41.67,41.71,32383.0,39.7343,39.7724,39.7247,39.7629,32383.0
2024-05-21 15:00:00,41.71,41.73,41.7,41.72,52865.0,39.7629,39.7819,39.7533,39.7724,52865.0
2024-05-21 15:05:00,41.72,41.73,41.71,41.73,24466.0,39.7724,39.7819,39.7629,39.7819,24466.0
2024-05-21 15:10:00,41.73,41.77,41.72,41.76,61862.0,39.7819,39.8201,39.7724,39.8105,61862.0
2024-05-21 15:15:00,41.76,41.78,41.75,41.77,30340.0,39.8105,39.8296,39.801,39.8201,30340.0
2024-05-21 15:20:00,41.77,41.79,41.74,41.74,41271.0,39.8201,39.8391,39.7915,39.7915,41271.0
2024-05-21 15:25:00,41.75,41.77,41.74,41.76,47357.0,39.801,39.8201,39.7915,39.8105,47357.0
2024-05-21 15:30:00,41.76,41.8,41.76,41.79,50005.0,39.8105,39.8487,39.8105,39.8391,50005.0
2024-05-21 15:35:00,41.79,41.81,41.77,41.79,56333.0,39.8391,39.8582,39.8201,39.8391,56333.0
2024-05-21 15:40:00,41.79,41.79,41.76,41.79,78160.0,39.8391,39.8391,39.8105,39.8391,78160.0
2024-05-21 15:45:00,41.79,41.81,41.78,41.79,127319.0,39.8391,39.8582,39.8296,39.8391,127319.0
2024-05-21 15:50:00,41.8,41.8,41.76,41.77,136356.0,39.8487,39.8487,39.8105,39.8201,136356.0
2024-05-21 15:55:00,41.77,41.79,41.75,41.79,449127.0,39.8201,39.8391,39.801,39.8391,449127.0
2024-05-22 09:30:00,41.57,41.64,41.46,41.49,203731.0,39.6294,39.6961,39.5245,39.5531,203731.0
2024-05-22 09:35:00,41.5,41.55,41.41,41.55,48785.0,39.5627,39.6103,39.4769,39.6103,48785.0
2024-05-22 09:40:00,41.55,41.55,41.39,41.4,25763.0,39.6103,39.6103,39.4578,39.4673,25763.0
2024-05-22 09:45:00,41.39,41.39,41.24,41.26,24058.0,39.4578,39.4578,39.3148,39.3339,24058.0
2024-05-22 09:50:00,41.24,41.28,41.18,41.27,18964.0,39.3148,39.3529,39.2576,39.3434,18964.0
2024-05-22 09:55:00,41.27,41.27,41.2,41.23,44996.0,39.3434,39.3434,39.2767,39.3053,44996.0
2024-05-22 10:00:00,41.23,41.26,41.16,41.18,23733.0,39.3053,39.3339,39.2385,39.2576,23733.0
2024-05-22 10:05:00,41.19,41.21,41.13,41.15,44134.0,39.2671,39.2862,39.2099,39.229,44134.0
2024-05-22 10:10:00,41.15,41.15,40.99,41.0,49741.0,39.229,39.229,39.0765,39.086,49741.0
2024-05-22 10:15:00,41.0,41.02,40.94,40.96,28322.0,39.086,39.1051,39.0288,39.0479,28322.0
2024-05-22 10:20:00,40.96,41.0,40.9,40.9,57871.0,39.0479,39.086,38.9907,38.9907,57871.0
2024-05-22 10:25:00,40.9,40.96,40.9,40.91,49849.0,38.9907,39.0479,38.9907,39.0002,49849.0
2024-05-22 10:30:00,40.92,40.95,40.9,40.91,68404.0,39.0098,39.0384,38.9907,39.0002,68404.0
2024-05-22 10:35:00,40.91,40.97,40.91,40.96,42206.0,39.0002,39.0574,39.0002,39.0479,42206.0
2024-05-22 10:40:00,40.96,41.05,40.96,41.05,109394.0,39.0479,39.1337,39.0479,39.1337,109394.0
2024-05-22 10:45:00,41.05,41.09,40.99,41.02,32515.0,39.1337,39.1718,39.0765,39.1051,32515.0
2024-05-22 10:50:00,41.02,41.05,41.01,41.03,63198.0,39.1051,39.1337,39.0955,39.1146,63198.0
2024-05-22 10:55:00,41.02,41.03,40.99,41.02,23604.0,39.1051,39.1146,39.0765,39.1051,23604.0
2024-05-22 11:00:00,41.02,41.04,40.94,40.95,77075.0,39.1051,39.1241,39.0288,39.0384,77075.0
2024-05-22 11:05:00,40.94,40.96,40.92,40.94,50384.0,39.0288,39.0479,39.0098,39.0288,50384.0
2024-05-22 11:10:00,40.95,40.96,40.9,40.91,20169.0,39.0384,39.0479,38.9907,39.0002,20169.0
2024-05-22 11:15:00,40.91,40.93,40.89,40.9,36539.0,39.0002,39.0193,38.9812,38.9907,36539.0
2024-05-22 11:20:00,40.91,40.93,40.84,40.87,50885.0,39.0002,39.0193,38.9335,38.9621,50885.0
2024-05-22 11:25:00,40.87,40.9,40.84,40.84,27766.0,38.9621,38.9907,38.9335,38.9335,27766.0
2024-05-22 11:30:00,40.84,40.89,40.83,40.85,46972.0,38.9335,38.9812,38.924,38.943,46972.0
2024-05-22 11:35:00,40.85,40.93,40.82,40.93,72499.0,38.943,39.0193,38.9144,39.0193,72499.0
2024-05-22 11:40:00,40.93,40.97,40.91,40.91,87065.0,39.0193,39.0574,39.0002,39.0002,87065.0
2024-05-22 11:45:00,40.91,40.93,40.86,40.88,46536.0,39.0002,39.0193,38.9526,38.9716,46536.0
2024-05-22 11:50:00,40.87,40.87,40.81,40.87,35084.0,38.9621,38.9621,38.9049,38.9621,35084.0
2024-05-22 11:55:00,40.88,40.88,40.84,40.88,11258.0,38.9716,38.9716,38.9335,38.9716,11258.0
2024-05-22 12:00:00,40.87,40.9,40.86,40.88,31563.0,38.9621,38.9907,38.9526,38.9716,31563.0
2024-05-22 12:05:00,40.88,40.89,40.87,40.88,15261.0,38.9716,38.9812,38.9621,38.9716,15261.0
2024-05-22 12:10:00,40.88,40.94,40.86,40.91,92350.0,38.9716,39.0288,38.9526,39.0002,92350.0
2024-05-22 12:15:00,40.92,40.92,40.89,40.9,17498.0,39.0098,39.0098,38.9812,38.9907,17498.0
2024-05-22 12:20:00,40.9,40.93,40.9,40.91,36815.0,38.9907,39.0193,38.9907,39.0002,36815.0
2024-05-22 12:25:00,40.91,40.94,40.91,40.92,22203.0,39.0002,39.0288,39.0002,39.0098,22203.0
2024-05-22 12:30:00,40.93,40.94,40.91,40.93,14799.0,39.0193,39.0288,39.0002,39.0193,14799.0
2024-05-22 12:35:00,40.94,40.94,40.92,40.93,36092.0,39.0288,39.0288,39.0098,39.0193,36092.0
2024-05-22 12:40:00,40.93,40.95,40.92,40.94,16833.0,39.0193,39.0384,39.0098,39.0288,16833.0
2024-05-22 12:45:00,40.95,40.97,40.91,40.92,53027.0,39.0384,39.0574,39.0002,39.0098,53027.0
2024-05-22 12:50:00,40.92,40.93,40.91,40.91,14696.0,39.0098,39.0193,39.0002,39.0002,14696.0
2024-05-22 12:55:00,40.91,40.94,40.89,40.91,44555.0,39.0002,39.0288,38.9812,39.0002,44555.0
2024-05-22 13:00:00,40.91,40.93,40.9,40.93,48935.0,39.0002,39.0193,38.9907,39.0193,48935.0
2024-05-22 13:05:00,40.92,40.95,40.92,40.94,12609.0,39.0098,39.0384,39.0098,39.0288,12609.0
2024-05-22 13:10:00,40.94,40.95,40.92,40.93,28466.0,39.0288,39.0384,39.0098,39.0193,28466.0
2024-05-22 13:15:00,40.94,41.0,40.92,41.0,37097.0,39.0288,39.086,39.0098,39.086,37097.0
2024-05-22 13:20:00,41.0,41.0,40.92,40.93,33562.0,39.086,39.086,39.0098,39.0193,33562.0
2024-05-22 13:25:00,40.94,40.94,40.87,40.87,72654.0,39.0288,39.0288,38.9621,38.9621,72654.0
2024-05-22 13:30:00,40.88,40.89,40.85,40.88,21215.0,38.9716,38.9812,38.943,38.9716,21215.0
2024-05-22 13:35:00,40.87,40.87,40.82,40.84,24512.0,38.9621,38.9621,38.9144,38.9335,24512.0
2024-05-22 13:40:00,40.84,40.85,40.8,40.81,37871.0,38.9335,38.943,38.8954,38.9049,37871.0
2024-05-22 13:45:00,40.82,40.86,40.82,40.85,65832.0,38.9144,38.9526,38.9144,38.943,65832.0
2024-05-22 13:50:00,40.84,40.89,40.84,40.89,72375.0,38.9335,38.9812,38.9335,38.9812,72375.0
2024-05-22 13:55:00,40.89,40.89,40.85,40.87,64473.0,38.9812,38.9812,38.943,38.9621,64473.0
2024-05-22 14:00:00,40.87,40.88,40.79,40.8,128564.0,38.9621,38.9716,38.8858,38.8954,128564.0
2024-05-22 14:05:00,40.8,40.83,40.79,40.8,25890.0,38.8954,38.924,38.8858,38.8954,25890.0
2024-05-22 14:10:00,40.8,40.84,40.79,40.83,31110.0,38.8954,38.9335,38.8858,38.924,31110.0
2024-05-22 14:15:00,40.83,40.83,40.77,40.77,29190.0,38.924,38.924,38.8668,38.8668,29190.0
2024-05-22 14:20:00,40.77,40.78,40.72,40.78,30927.0,38.8668,38.8763,38.8191,38.8763,30927.0
2024-05-22 14:25:00,40.79,40.79,40.76,40.77,53456.0,38.8858,38.8858,38.8572,38.8668,53456.0
2024-05-22 14:30:00,40.77,40.8,40.75,40.78,64613.0,38.8668,38.8954,38.8477,38.8763,64613.0
2024-05-22 14:35:00,40.78,40.79,40.76,40.77,68219.0,38.8763,38.8858,38.8572,38.8668,68219.0
2024-05-22 14:40:00,40.77,40.78,40.67,40.7,47767.0,38.8668,38.8763,38.7714,38.8,47767.0
2024-05-22 14:45:00,40.7,40.75,40.69,40.73,30105.0,38.8,38.8477,38.7905,38.8286,30105.0
2024-05-22 14:50:00,40.72,40.73,40.67,40.68,38676.0,38.8191,38.8286,38.7714,38.781,38676.0
2024-05-22 14:55:00,40.67,40.68,40.65,40.65,34301.0,38.7714,38.781,38.7524,38.7524,34301.0
2024-05-22 15:00:00,40.65,40.68,40.63,40.64,65494.0,38.7524,38.781,38.7333,38.7428,65494.0
2024-05-22 15:05:00,40.63,40.66,40.62,40.65,48233.0,38.7333,38.7619,38.7238,38.7524,48233.0
2024-05-22 15:10:00,40.64,40.65,40.61,40.64,58077.0,38.7428,38.7524,38.7142,38.7428,58077.0
2024-05-22 15:15:00,40.64,40.67,40.59,40.61,50608.0,38.7428,38.7714,38.6952,38.7142,50608.0
2024-05-22 15:20:00,40.61,40.65,40.6,40.64,33692.0,38.7142,38.7524,38.7047,38.7428,33692.0
2024-05-22 15:25:00,40.63,40.65,40.6,40.65,42747.0,38.7333,38.7524,38.7047,38.7524,42747.0
2024-05-22 15:30:00,40.64,40.67,40.61,40.63,56235.0,38.7428,38.7714,38.7142,38.7333,56235.0
2024-05-22 15:35:00,40.63,40.65,40.61,40.63,53216.0,38.7333,38.7524,38.7142,38.7333,53216.0
2024-05-22 15:40:00,40.63,40.67,40.59,40.6,107483.0,38.7333,38.7714,38.6952,38.7047,107483.0
2024-05-22 15:45:00,40.6,40.62,40.56,40.62,148696.0,38.7047,38.7238,38.6666,38.7238,148696.0
2024-05-22 15:50:00,40.62,40.71,40.61,40.68,214875.0,38.7238,38.8096,38.7142,38.781,214875.0
2024-05-22 15:55:00,40.68,40.73,40.64,40.72,615679.0,38.781,38.8286,38.7428,38.8191,615679.0
2024-05-23 09:30:00,40.73,40.82,40.65,40.81,58255.0,38.8286,38.9144,38.7524,38.9049,58255.0
2024-05-23 09:35:00,40.79,40.83,40.72,40.77,22211.0,38.8858,38.924,38.8191,38.8668,22211.0
2024-05-23 09:40:00,40.77,40.88,40.74,40.88,32043.0,38.8668,38.9716,38.8382,38.9716,32043.0
2024-05-23 09:45:00,40.87,40.88,40.69,40.69,32898.0,38.9621,38.9716,38.7905,38.7905,32898.0
2024-05-23 09:50:00,40.69,40.69,40.62,40.66,24322.0,38.7905,38.7905,38.7238,38.7619,24322.0
2024-05-23 09:55:00,40.67,40.72,40.67,40.68,21425.0,38.7714,38.8191,38.7714,38.781,21425.0
2024-05-23 10:00:00,40.69,40.72,40.58,40.59,50290.0,38.7905,38.8191,38.6856,38.6952,50290.0
2024-05-23 10:05:00,40.59,40.6,40.47,40.48,38173.0,38.6952,38.7047,38.5808,38.5903,38173.0
2024-05-23 10:10:00,40.47,40.54,40.46,40.54,32699.0,38.5808,38.6475,38.5712,38.6475,32699.0
2024-05-23 10:15:00,40.54,40.55,40.44,40.49,69976.0,38.6475,38.657,38.5522,38.5998,69976.0
2024-05-23 10:20:00,40.5,40.58,40.47,40.57,37673.0,38.6094,38.6856,38.5808,38.6761,37673.0
2024-05-23 10:25:00,40.57,40.58,40.54,40.55,33810.0,38.6761,38.6856,38.6475,38.657,33810.0
2024-05-23 10:30:00,40.55,40.58,40.47,40.47,42199.0,38.657,38.6856,38.5808,38.5808,42199.0
2024-05-23 10:35:00,40.48,40.52,40.46,40.48,30459.0,38.5903,38.6284,38.5712,38.5903,30459.0
2024-05-23 10:40:00,40.48,40.51,40.45,40.45,51455.0,38.5903,38.6189,38.5617,38.5617,51455.0
2024-05-23 10:45:00,40.45,40.49,40.41,40.48,33778.0,38.5617,38.5998,38.5236,38.5903,33778.0
2024-05-23 10:50:00,40.48,40.48,40.44,40.47,29492.0,38.5903,38.5903,38.5522,38.5808,29492.0
2024-05-23 10:55:00,40.47,40.49,40.42,40.42,80132.0,38.5808,38.5998,38.5331,38.5331,80132.0
2024-05-23 11:00:00,40.43,40.53,40.4,40.52,38151.0,38.5426,38.638,38.514,38.6284,38151.0
2024-05-23 11:05:00,40.52,40.62,40.48,40.61,26334.0,38.6284,38.7238,38.5903,38.7142,26334.0
2024-05-23 11:10:00,40.61,40.61,40.55,40.58,15293.0,38.7142,38.7142,38.657,38.6856,15293.0
2024-05-23 11:15:00,40.59,40.61,40.56,40.59,21468.0,38.6952,38.7142,38.6666,38.6952,21468.0
2024-05-23 11:20:00,40.59,40.6,40.55,40.57,15451.0,38.6952,38.7047,38.657,38.6761,15451.0
2024-05-23 11:25:00,40.58,40.61,40.57,40.57,13024.0,38.6856,38.7142,38.6761,38.6761,13024.0
2024-05-23 11:30:00,40.58,40.63,40.57,40.61,24876.0,38.6856,38.7333,38.6761,38.7142,24876.0
2024-05-23 11:35:00,40.6,40.62,40.58,40.62,31945.0,38.7047,38.7238,38.6856,38.7238,31945.0
2024-05-23 11:40:00,40.63,40.65,40.62,40.64,17585.0,38.7333,38.7524,38.7238,38.7428,17585.0
2024-05-23 11:45:00,40.64,40.64,40.59,40.59,19728.0,38.7428,38.7428,38.6952,38.6952,19728.0
2024-05-23 11:50:00,40.59,40.63,40.59,40.63,21637.0,38.6952,38.7333,38.6952,38.7333,21637.0
2024-05-23 11:55:00,40.62,40.64,40.58,40.59,16401.0,38.7238,38.7428,38.6856,38.6952,16401.0
2024-05-23 12:00:00,40.59,40.6,40.54,40.55,37885.0,38.6952,38.7047,38.6475,38.657,37885.0
2024-05-23 12:05:00,40.55,40.56,40.5,40.5,41475.0,38.657,38.6666,38.6094,38.6094,41475.0
2024-05-23 12:10:00,40.5,40.53,40.48,40.49,31458.0,38.6094,38.638,38.5903,38.5998,31458.0
2024-05-23 12:15:00,40.49,40.52,40.48,40.52,24754.0,38.5998,38.6284,38.5903,38.6284,24754.0
2024-05-23 12:20:00,40.52,40.54,40.51,40.54,17583.0,38.6284,38.6475,38.6189,38.6475,17583.0
2024-05-23 12:25:00,40.54,40.56,40.53,40.54,23829.0,38.6475,38.6666,38.638,38.6475,23829.0
2024-05-23 12:30:00,40.53,40.55,40.52,40.52,21408.0,38.638,38.657,38.6284,38.6284,21408.0
2024-05-23 12:35:00,40.52,40.55,40.52,40.52,15264.0,38.6284,38.657,38.6284,38.6284,15264.0
2024-05-23 12:40:00,40.53,40.53,40.48,40.51,17813.0,38.638,38.638,38.5903,38.6189,17813.0
2024-05-23 12:45:00,40.5,40.51,40.47,40.48,24121.0,38.6094,38.6189,38.5808,38.5903,24121.0
2024-05-23 12:50:00,40.48,40.49,40.45,40.46,39927.0,38.5903,38.5998,38.5617,38.5712,39927.0
2024-05-23 12:55:00,40.46,40.47,40.42,40.45,33375.0,38.5712,38.5808,38.5331,38.5617,33375.0
2024-05-23 13:00:00,40.45,40.46,40.41,40.43,13410.0,38.5617,38.5712,38.5236,38.5426,13410.0
2024-05-23 13:05:00,40.43,40.44,40.4,40.43,22074.0,38.5426,38.5522,38.514,38.5426,22074.0
2024-05-23 13:10:00,40.43,40.43,40.41,40.42,13421.0,38.5426,38.5426,38.5236,38.5331,13421.0
2024-05-23 13:15:00,40.42,40.43,40.34,40.34,46771.0,38.5331,38.5426,38.4568,38.4568,46771.0
2024-05-23 13:20:00,40.34,40.35,40.3,40.33,78830.0,38.4568,38.4664,38.4187,38.4473,78830.0
2024-05-23 13:25:00,40.32,40.34,40.31,40.33,29432.0,38.4378,38.4568,38.4282,38.4473,29432.0
2024-05-23 13:30:00,40.33,40.33,40.29,40.3,41704.0,38.4473,38.4473,38.4092,38.4187,41704.0
2024-05-23 13:35:00,40.3,40.31,40.24,40.25,27871.0,38.4187,38.4282,38.3615,38.371,27871.0
2024-05-23 13:40:00,40.24,40.27,40.22,40.23,37191.0,38.3615,38.3901,38.3424,38.352,37191.0
2024-05-23 13:45:00,40.23,40.26,40.21,40.22,27058.0,38.352,38.3806,38.3329,38.3424,27058.0
2024-05-23 13:50:00,40.22,40.28,40.22,40.23,33840.0,38.3424,38.3996,38.3424,38.352,33840.0
2024-05-23 13:55:00,40.23,40.24,40.14,40.17,55087.0,38.352,38.3615,38.2662,38.2948,55087.0
2024-05-23 14:00:00,40.18,40.18,40.12,40.14,47030.0,38.3043,38.3043,38.2471,38.2662,47030.0
2024-05-23 14:05:00,40.14,40.15,40.1,40.15,41483.0,38.2662,38.2757,38.228,38.2757,41483.0
2024-05-23 14:10:00,40.15,40.18,40.11,40.17,31900.0,38.2757,38.3043,38.2376,38.2948,31900.0
2024-05-23 14:15:00,40.16,40.16,40.12,40.13,35885.0,38.2852,38.2852,38.2471,38.2566,35885.0
2024-05-23 14:20:00,40.13,40.16,40.1,40.11,45781.0,38.2566,38.2852,38.228,38.2376,45781.0
2024-05-23 14:25:00,40.11,40.19,40.1,40.19,40507.0,38.2376,38.3138,38.228,38.3138,40507.0
2024-05-23 14:30:00,40.19,40.19,40.15,40.18,35358.0,38.3138,38.3138,38.2757,38.3043,35358.0
2024-05-23 14:35:00,40.18,40.18,40.14,40.15,31207.0,38.3043,38.3043,38.2662,38.2757,31207.0
2024-05-23 14:40:00,40.15,40.19,40.14,40.19,24742.0,38.2757,38.3138,38.2662,38.3138,24742.0
2024-05-23 14:45:00,40.19,40.2,40.14,40.15,61794.0,38.3138,38.3234,38.2662,38.2757,61794.0
2024-05-23 14:50:00,40.15,40.15,40.09,40.09,46925.0,38.2757,38.2757,38.2185,38.2185,46925.0
2024-05-23 14:55:00,40.09,40.1,40.04,40.05,51473.0,38.2185,38.228,38.1708,38.1804,51473.0
2024-05-23 15:00:00,40.05,40.06,40.03,40.05,35874.0,38.1804,38.1899,38.1613,38.1804,35874.0
2024-05-23 15:05:00,40.06,40.08,40.04,40.07,76794.0,38.1899,38.209,38.1708,38.1994,76794.0
2024-05-23 15:10:00,40.08,40.09,40.05,40.07,45882.0,38.209,38.2185,38.1804,38.1994,45882.0
2024-05-23 15:15:00,40.07,40.09,40.06,40.08,46087.0,38.1994,38.2185,38.1899,38.209,46087.0
2024-05-23 15:20:00,40.08,40.1,40.03,40.05,56317.0,38.209,38.228,38.1613,38.1804,56317.0
2024-05-23 15:25:00,40.05,40.06,40.02,40.05,45219.0,38.1804,38.1899,38.1518,38.1804,45219.0
2024-05-23 15:30:00,40.05,40.09,40.04,40.05,65799.0,38.1804,38.2185,38.1708,38.1804,65799.0
2024-05-23 15:35:00,40.05,40.09,40.04,40.09,37245.0,38.1804,38.2185,38.1708,38.2185,37245.0
2024-05-23 15:40:00,40.08,40.11,40.08,40.11,64915.0,38.209,38.2376,38.209,38.2376,64915.0
2024-05-23 15:45:00,40.11,40.14,40.07,40.13,85351.0,38.2376,38.2662,38.1994,38.2566,85351.0
2024-05-23 15:50:00,40.13,40.17,40.11,40.16,128782.0,38.2566,38.2948,38.2376,38.2852,128782.0
2024-05-23 15:55:00,40.16,40.18,40.09,40.11,409441.0,38.2852,38.3043,38.2185,38.2376,409441.0
2024-05-24 09:30:00,40.3,40.4,40.26,40.27,56349.0,38.4187,38.514,38.3806,38.3901,56349.0
2024-05-24 09:35:00,40.27,40.37,40.24,40.35,22587.0,38.3901,38.4854,38.3615,38.4664,22587.0
2024-05-24 09:40:00,40.35,40.36,40.21,40.22,40887.0,38.4664,38.4759,38.3329,38.3424,40887.0
2024-05-24 09:45:00,40.21,40.21,40.08,40.09,28097.0,38.3329,38.3329,38.209,38.2185,28097.0
2024-05-24 09:50:00,40.09,40.13,40.05,40.12,23242.0,38.2185,38.2566,38.1804,38.2471,23242.0
2024-05-24 09:55:00,40.12,40.14,40.07,40.08,25869.0,38.2471,38.2662,38.1994,38.209,25869.0
2024-05-24 10:00:00,40.09,40.16,40.09,40.13,59358.0,38.2185,38.2852,38.2185,38.2566,59358.0
2024-05-24 10:05:00,40.13,40.15,40.07,40.11,49368.0,38.2566,38.2757,38.1994,38.2376,49368.0
2024-05-24 10:10:00,40.11,40.15,40.03,40.04,41609.0,38.2376,38.2757,38.1613,38.1708,41609.0
2024-05-24 10:15:00,40.03,40.1,40.02,40.06,58153.0,38.1613,38.228,38.1518,38.1899,58153.0
2024-05-24 10:20:00,40.06,40.08,40.03,40.04,37700.0,38.1899,38.209,38.1613,38.1708,37700.0
2024-05-24 10:25:00,40.04,40.09,40.01,40.08,36817.0,38.1708,38.2185,38.1422,38.209,36817.0
2024-05-24 10:30:00,40.08,40.09,40.03,40.05,15287.0,38.209,38.2185,38.1613,38.1804,15287.0
2024-05-24 10:35:00,40.04,40.04,39.97,39.98,20125.0,38.1708,38.1708,38.1041,38.1136,20125.0
2024-05-24 10:40:00,39.97,39.99,39.96,39.97,18434.0,38.1041,38.1232,38.0946,38.1041,18434.0
2024-05-24 10:45:00,39.98,40.02,39.97,40.01,19351.0,38.1136,38.1518,38.1041,38.1422,19351.0
2024-05-24 10:50:00,40.01,40.04,40.0,40.02,16207.0,38.1422,38.1708,38.1327,38.1518,16207.0
2024-05-24 10:55:00,40.02,40.04,40.01,40.02,25234.0,38.1518,38.1708,38.1422,38.1518,25234.0
2024-05-24 11:00:00,40.03,40.12,40.01,40.12,14405.0,38.1613,38.2471,38.1422,38.2471,14405.0
2024-05-24 11:05:00,40.12,40.19,40.12,40.19,12983.0,38.2471,38.3138,38.2471,38.3138,12983.0
2024-05-24 11:10:00,40.19,40.25,40.17,40.24,37356.0,38.3138,38.371,38.2948,38.3615,37356.0
2024-05-24 11:15:00,40.25,40.25,40.2,40.22,20418.0,38.371,38.371,38.3234,38.3424,20418.0
2024-05-24 11:20:00,40.22,40.22,40.09,40.09,49913.0,38.3424,38.3424,38.2185,38.2185,49913.0
2024-05-24 11:25:00,40.11,40.12,40.07,40.08,17760.0,38.2376,38.2471,38.1994,38.209,17760.0
2024-05-24 11:30:00,40.08,40.14,40.07,40.14,31162.0,38.209,38.2662,38.1994,38.2662,31162.0
2024-05-24 11:35:00,40.14,40.14,40.04,40.04,27641.0,38.2662,38.2662,38.1708,38.1708,27641.0
2024-05-24 11:40:00,40.05,40.06,40.03,40.03,31697.0,38.1804,38.1899,38.1613,38.1613,31697.0
2024-05-24 11:45:00,40.04,40.04,40.0,40.02,19947.0,38.1708,38.1708,38.1327,38.1518,19947.0
2024-05-24 11:50:00,40.02,40.05,40.02,40.02,29342.0,38.1518,38.1804,38.1518,38.1518,29342.0
2024-05-24 11:55:00,40.02,40.03,40.01,40.01,13395.0,38.1518,38.1613,38.1422,38.1422,13395.0
2024-05-24 12:00:00,40.02,40.07,39.98,40.06,47253.0,38.1518,38.1994,38.1136,38.1899,47253.0
2024-05-24 12:05:00,40.07,40.07,40.05,40.05,19443.0,38.1994,38.1994,38.1804,38.1804,19443.0
2024-05-24 12:10:00,40.05,40.07,40.02,40.02,27893.0,38.1804,38.1994,38.1518,38.1518,27893.0
2024-05-24 12:15:00,40.03,40.06,40.02,40.06,22519.0,38.1613,38.1899,38.1518,38.1899,22519.0
2024-05-24 12:20:00,40.06,40.08,40.03,40.08,30308.0,38.1899,38.209,38.1613,38.209,30308.0
2024-05-24 12:25:00,40.07,40.09,40.05,40.07,19779.0,38.1994,38.2185,38.1804,38.1994,19779.0
2024-05-24 12:30:00,40.08,40.09,40.06,40.07,20082.0,38.209,38.2185,38.1899,38.1994,20082.0
2024-05-24 12:35:00,40.07,40.07,40.02,40.02,43881.0,38.1994,38.1994,38.1518,38.1518,43881.0
2024-05-24 12:40:00,40.02,40.03,39.97,39.98,22764.0,38.1518,38.1613,38.1041,38.1136,22764.0
2024-05-24 12:45:00,39.98,39.99,39.97,39.98,22340.0,38.1136,38.1232,38.1041,38.1136,22340.0
2024-05-24 12:50:00,39.99,40.01,39.98,39.98,105526.0,38.1232,38.1422,38.1136,38.1136,105526.0
2024-05-24 12:55:00,39.98,40.0,39.96,39.97,67705.0,38.1136,38.1327,38.0946,38.1041,67705.0
2024-05-24 13:00:00,39.98,39.99,39.94,39.94,30710.0,38.1136,38.1232,38.0755,38.0755,30710.0
2024-05-24 13:05:00,39.95,39.95,39.93,39.94,17706.0,38.085,38.085,38.066,38.0755,17706.0
2024-05-24 13:10:00,39.95,39.97,39.94,39.97,16921.0,38.085,38.1041,38.0755,38.1041,16921.0
2024-05-24 13:15:00,39.97,39.97,39.94,39.96,22762.0,38.1041,38.1041,38.0755,38.0946,22762.0
2024-05-24 13:20:00,39.96,39.97,39.95,39.96,17894.0,38.0946,38.1041,38.085,38.0946,17894.0
2024-05-24 13:25:00,39.97,39.98,39.93,39.95,33214.0,38.1041,38.1136,38.066,38.085,33214.0
2024-05-24 13:30:00,39.95,39.96,39.94,39.95,14796.0,38.085,38.0946,38.0755,38.085,14796.0
2024-05-24 13:35:00,39.95,39.96,39.94,39.96,14467.0,38.085,38.0946,38.0755,38.0946,14467.0
2024-05-24 13:40:00,39.96,39.96,39.94,39.96,14821.0,38.0946,38.0946,38.0755,38.0946,14821.0
2024-05-24 13:45:00,39.96,39.97,39.95,39.96,9226.0,38.0946,38.1041,38.085,38.0946,9226.0
2024-05-24 13:50:00,39.96,39.97,39.94,39.97,21692.0,38.0946,38.1041,38.0755,38.1041,21692.0
2024-05-24 13:55:00,39.96,39.96,39.94,39.95,14101.0,38.0946,38.0946,38.0755,38.085,14101.0
2024-05-24 14:00:00,39.95,39.97,39.94,39.96,17572.0,38.085,38.1041,38.0755,38.0946,17572.0
2024-05-24 14:05:00,39.96,39.97,39.95,39.97,11218.0,38.0946,38.1041,38.085,38.1041,11218.0
2024-05-24 14:10:00,39.97,39.97,39.95,39.95,14205.0,38.1041,38.1041,38.085,38.085,14205.0
2024-05-24 14:15:00,39.95,39.96,39.95,39.96,7580.0,38.085,38.0946,38.085,38.0946,7580.0
2024-05-24 14:20:00,39.95,39.96,39.94,39.95,18540.0,38.085,38.0946,38.0755,38.085,18540.0
2024-05-24 14:25:00,39.95,39.96,39.89,39.89,44873.0,38.085,38.0946,38.0278,38.0278,44873.0
2024-05-24 14:30:00,39.89,39.93,39.88,39.93,34246.0,38.0278,38.066,38.0183,38.066,34246.0
2024-05-24 14:35:00,39.93,39.95,39.92,39.95,15581.0,38.066,38.085,38.0564,38.085,15581.0
2024-05-24 14:40:00,39.95,39.96,39.94,39.96,11849.0,38.085,38.0946,38.0755,38.0946,11849.0
2024-05-24 14:45:00,39.96,39.97,39.95,39.97,18503.0,38.0946,38.1041,38.085,38.1041,18503.0
2024-05-24 14:50:00,39.97,39.97,39.93,39.93,15364.0,38.1041,38.1041,38.066,38.066,15364.0
2024-05-24 14:55:00,39.93,39.95,39.93,39.94,41097.0,38.066,38.085,38.066,38.0755,41097.0
2024-05-24 15:00:00,39.94,39.94,39.9,39.91,49361.0,38.0755,38.0755,38.0374,38.0469,49361.0
2024-05-24 15:05:00,39.91,39.94,39.9,39.94,14157.0,38.0469,38.0755,38.0374,38.0755,14157.0
2024-05-24 15:10:00,39.94,39.94,39.92,39.92,39452.0,38.0755,38.0755,38.0564,38.0564,39452.0
2024-05-24 15:15:00,39.92,39.93,39.91,39.93,21397.0,38.0564,38.066,38.0469,38.066,21397.0
2024-05-24 15:20:00,39.93,39.95,39.91,39.94,38653.0,38.066,38.085,38.0469,38.0755,38653.0
2024-05-24 15:25:00,39.95,39.97,39.93,39.94,113685.0,38.085,38.1041,38.066,38.0755,113685.0
2024-05-24 15:30:00,39.94,40.0,39.93,40.0,36271.0,38.0755,38.1327,38.066,38.1327,36271.0
2024-05-24 15:35:00,40.0,40.06,40.0,40.05,23629.0,38.1327,38.1899,38.1327,38.1804,23629.0
2024-05-24 15:40:00,40.05,40.08,40.04,40.08,29664.0,38.1804,38.209,38.1708,38.209,29664.0
2024-05-24 15:45:00,40.08,40.11,40.07,40.08,61756.0,38.209,38.2376,38.1994,38.209,61756.0
2024-05-24 15:50:00,40.09,40.1,40.07,40.09,76520.0,38.2185,38.228,38.1994,38.2185,76520.0
2024-05-24 15:55:00,40.09,40.14,40.05,40.14,251369.0,38.2185,38.2662,38.1804,38.2662,251369.0
2024-05-28 09:30:00,40.17,40.35,40.17,40.34,70556.0,38.2948,38.4664,38.2948,38.4568,70556.0
2024-05-28 09:35:00,40.33,40.43,40.19,40.21,43882.0,38.4473,38.5426,38.3138,38.3329,43882.0
2024-05-28 09:40:00,40.22,40.25,40.16,40.19,20831.0,38.3424,38.371,38.2852,38.3138,20831.0
2024-05-28 09:45:00,40.19,40.34,40.15,40.33,17297.0,38.3138,38.4568,38.2757,38.4473,17297.0
2024-05-28 09:50:00,40.33,40.36,40.3,40.3,17336.0,38.4473,38.4759,38.4187,38.4187,17336.0
2024-05-28 09:55:00,40.29,40.3,40.22,40.22,26134.0,38.4092,38.4187,38.3424,38.3424,26134.0
2024-05-28 10:00:00,40.23,40.24,40.13,40.15,28716.0,38.352,38.3615,38.2566,38.2757,28716.0
2024-05-28 10:05:00,40.15,40.18,40.11,40.18,17091.0,38.2757,38.3043,38.2376,38.3043,17091.0
2024-05-28 10:10:00,40.17,40.17,40.11,40.14,19851.0,38.2948,38.2948,38.2376,38.2662,19851.0
2024-05-28 10:15:00,40.13,40.23,40.13,40.18,42008.0,38.2566,38.352,38.2566,38.3043,42008.0
2024-05-28 10:20:00,40.17,40.19,40.15,40.18,22538.0,38.2948,38.3138,38.2757,38.3043,22538.0
2024-05-28 10:25:00,40.18,40.21,40.13,40.13,40308.0,38.3043,38.3329,38.2566,38.2566,40308.0
2024-05-28 10:30:00,40.12,40.13,40.1,40.13,31509.0,38.2471,38.2566,38.228,38.2566,31509.0
2024-05-28 10:35:00,40.12,40.14,40.1,40.12,20282.0,38.2471,38.2662,38.228,38.2471,20282.0
2024-05-28 10:40:00,40.13,40.17,40.11,40.16,19941.0,38.2566,38.2948,38.2376,38.2852,19941.0
2024-05-28 10:45:00,40.17,40.24,40.16,40.23,26091.0,38.2948,38.3615,38.2852,38.352,26091.0
2024-05-28 10:50:00,40.25,40.33,40.24,40.3,18060.0,38.371,38.4473,38.3615,38.4187,18060.0
2024-05-28 10:55:00,40.29,40.29,40.26,40.27,12891.0,38.4092,38.4092,38.3806,38.3901,12891.0
2024-05-28 11:00:00,40.27,40.3,40.26,40.27,29378.0,38.3901,38.4187,38.3806,38.3901,29378.0
2024-05-28 11:05:00,40.26,40.29,40.25,40.27,97933.0,38.3806,38.4092,38.371,38.3901,97933.0
2024-05-28 11:10:00,40.28,40.36,40.26,40.36,18674.0,38.3996,38.4759,38.3806,38.4759,18674.0
2024-05-28 11:15:00,40.36,40.36,40.3,40.32,25625.0,38.4759,38.4759,38.4187,38.4378,25625.0
2024-05-28 11:20:00,40.32,40.35,40.31,40.35,23888.0,38.4378,38.4664,38.4282,38.4664,23888.0
2024-05-28 11:25:00,40.34,40.38,40.34,40.34,18083.0,38.4568,38.495,38.4568,38.4568,18083.0
2024-05-28 11:30:00,40.34,40.36,40.32,40.33,13300.0,38.4568,38.4759,38.4378,38.4473,13300.0
2024-05-28 11:35:00,40.33,40.36,40.32,40.35,17716.0,38.4473,38.4759,38.4378,38.4664,17716.0
2024-05-28 11:40:00,40.36,40.38,40.34,40.37,15729.0,38.4759,38.495,38.4568,38.4854,15729.0
2024-05-28 11:45:00,40.37,40.37,40.35,40.37,13356.0,38.4854,38.4854,38.4664,38.4854,13356.0
2024-05-28 11:50:00,40.37,40.37,40.33,40.37,11502.0,38.4854,38.4854,38.4473,38.4854,11502.0
2024-05-28 11:55:00,40.36,40.4,40.34,40.38,37834.0,38.4759,38.514,38.4568,38.495,37834.0
2024-05-28 12:00:00,40.38,40.42,40.37,40.39,24679.0,38.495,38.5331,38.4854,38.5045,24679.0
2024-05-28 12:05:00,40.39,40.42,40.37,40.41,20888.0,38.5045,38.5331,38.4854,38.5236,20888.0
2024-05-28 12:10:00,40.42,40.44,40.42,40.43,11096.0,38.5331,38.5522,38.5331,38.5426,11096.0
2024-05-28 12:15:00,40.43,40.44,40.4,40.43,14916.0,38.5426,38.5522,38.514,38.5426,14916.0
2024-05-28 12:20:00,40.43,40.45,40.41,40.44,10289.0,38.5426,38.5617,38.5236,38.5522,10289.0
2024-05-28 12:25:00,40.44,40.45,40.4,40.41,14606.0,38.5522,38.5617,38.514,38.5236,14606.0
2024-05-28 12:30:00,40.41,40.44,40.4,40.42,12345.0,38.5236,38.5522,38.514,38.5331,12345.0
2024-05-28 12:35:00,40.42,40.43,40.41,40.43,12217.0,38.5331,38.5426,38.5236,38.5426,12217.0
2024-05-28 12:40:00,40.43,40.46,40.4,40.4,17989.0,38.5426,38.5712,38.514,38.514,17989.0
2024-05-28 12:45:00,40.41,40.43,40.4,40.41,10607.0,38.5236,38.5426,38.514,38.5236,10607.0
2024-05-28 12:50:00,40.42,40.43,40.38,40.39,8904.0,38.5331,38.5426,38.495,38.5045,8904.0
2024-05-28 12:55:00,40.39,40.4,40.38,40.39,12466.0,38.5045,38.514,38.495,38.5045,12466.0
2024-05-28 13:00:00,40.39,40.39,40.31,40.32,16796.0,38.5045,38.5045,38.4282,38.4378,16796.0
2024-05-28 13:05:00,40.32,40.36,40.31,40.36,8164.0,38.4378,38.4759,38.4282,38.4759,8164.0
2024-05-28 13:10:00,40.36,40.38,40.34,40.37,16032.0,38.4759,38.495,38.4568,38.4854,16032.0
2024-05-28 13:15:00,40.38,40.39,40.35,40.39,9102.0,38.495,38.5045,38.4664,38.5045,9102.0
2024-05-28 13:20:00,40.39,40.39,40.36,40.37,7362.0,38.5045,38.5045,38.4759,38.4854,7362.0
2024-05-28 13:25:00,40.36,40.38,40.35,40.36,14724.0,38.4759,38.495,38.4664,38.4759,14724.0
2024-05-28 13:30:00,40.35,40.37,40.34,40.37,15949.0,38.4664,38.4854,38.4568,38.4854,15949.0
2024-05-28 13:35:00,40.36,40.37,40.34,40.36,16548.0,38.4759,38.4854,38.4568,38.4759,16548.0
2024-05-28 13:40:00,40.36,40.36,40.32,40.34,41806.0,38.4759,38.4759,38.4378,38.4568,41806.0
2024-05-28 13:45:00,40.34,40.34,40.29,40.3,12591.0,38.4568,38.4568,38.4092,38.4187,12591.0
2024-05-28 13:50:00,40.3,40.3,40.26,40.3,23459.0,38.4187,38.4187,38.3806,38.4187,23459.0
2024-05-28 13:55:00,40.3,40.31,40.27,40.3,13579.0,38.4187,38.4282,38.3901,38.4187,13579.0
2024-05-28 14:00:00,40.3,40.31,40.26,40.29,19327.0,38.4187,38.4282,38.3806,38.4092,19327.0
2024-05-28 14:05:00,40.3,40.32,40.29,40.3,22913.0,38.4187,38.4378,38.4092,38.4187,22913.0
2024-05-28 14:10:00,40.31,40.33,40.3,40.32,29673.0,38.4282,38.4473,38.4187,38.4378,29673.0
2024-05-28 14:15:00,40.32,40.37,40.31,40.36,26114.0,38.4378,38.4854,38.4282,38.4759,26114.0
2024-05-28 14:20:00,40.37,40.37,40.32,40.34,27704.0,38.4854,38.4854,38.4378,38.4568,27704.0
2024-05-28 14:25:00,40.34,40.34,40.3,40.32,38113.0,38.4568,38.4568,38.4187,38.4378,38113.0
2024-05-28 14:30:00,40.32,40.34,40.3,40.33,19961.0,38.4378,38.4568,38.4187,38.4473,19961.0
2024-05-28 14:35:00,40.33,40.34,40.31,40.33,13370.0,38.4473,38.4568,38.4282,38.4473,13370.0
2024-05-28 14:40:00,40.33,40.36,40.33,40.34,14727.0,38.4473,38.4759,38.4473,38.4568,14727.0
2024-05-28 14:45:00,40.35,40.36,40.34,40.35,19452.0,38.4664,38.4759,38.4568,38.4664,19452.0
2024-05-28 14:50:00,40.36,40.36,40.31,40.33,29127.0,38.4759,38.4759,38.4282,38.4473,29127.0
2024-05-28 14:55:00,40.34,40.39,40.34,40.37,33961.0,38.4568,38.5045,38.4568,38.4854,33961.0
2024-05-28 15:00:00,40.38,40.4,40.37,40.4,28423.0,38.495,38.514,38.4854,38.514,28423.0
2024-05-28 15:05:00,40.4,40.45,40.39,40.44,39802.0,38.514,38.5617,38.5045,38.5522,39802.0
2024-05-28 15:10:00,40.45,40.47,40.44,40.46,38184.0,38.5617,38.5808,38.5522,38.5712,38184.0
2024-05-28 15:15:00,40.46,40.5,40.45,40.5,36991.0,38.5712,38.6094,38.5617,38.6094,36991.0
2024-05-28 15:20:00,40.5,40.55,40.49,40.55,40375.0,38.6094,38.657,38.5998,38.657,40375.0
2024-05-28 15:25:00,40.55,40.59,40.55,40.55,93774.0,38.657,38.6952,38.657,38.657,93774.0
2024-05-28 15:30:00,40.55,40.6,40.5,40.59,100013.0,38.657,38.7047,38.6094,38.6952,100013.0
2024-05-28 15:35:00,40.59,40.62,40.57,40.62,45846.0,38.6952,38.7238,38.6761,38.7238,45846.0
2024-05-28 15:40:00,40.62,40.64,40.6,40.64,64707.0,38.7238,38.7428,38.7047,38.7428,64707.0
2024-05-28 15:45:00,40.64,40.71,40.64,40.7,107746.0,38.7428,38.8096,38.7428,38.8,107746.0
2024-05-28 15:50:00,40.71,40.76,40.68,40.75,261168.0,38.8096,38.8572,38.781,38.8477,261168.0
2024-05-28 15:55:00,40.75,40.76,40.65,40.67,681067.0,38.8477,38.8572,38.7524,38.7714,681067.0
2024-05-29 09:30:00,40.56,40.59,40.28,40.32,87872.0,38.6666,38.6952,38.3996,38.4378,87872.0
2024-05-29 09:35:00,40.29,40.39,40.2,40.33,34356.0,38.4092,38.5045,38.3234,38.4473,34356.0
2024-05-29 09:40:00,40.32,40.32,40.19,40.31,24552.0,38.4378,38.4378,38.3138,38.4282,24552.0
2024-05-29 09:45:00,40.31,40.35,40.2,40.22,23649.0,38.4282,38.4664,38.3234,38.3424,23649.0
2024-05-29 09:50:00,40.22,40.26,40.19,40.2,17528.0,38.3424,38.3806,38.3138,38.3234,17528.0
2024-05-29 09:55:00,40.2,40.2,40.08,40.14,20610.0,38.3234,38.3234,38.209,38.2662,20610.0
2024-05-29 10:00:00,40.15,40.22,40.1,40.19,51158.0,38.2757,38.3424,38.228,38.3138,51158.0
2024-05-29 10:05:00,40.19,40.23,40.17,40.18,15207.0,38.3138,38.352,38.2948,38.3043,15207.0
2024-05-29 10:10:00,40.18,40.21,40.17,40.21,24575.0,38.3043,38.3329,38.2948,38.3329,24575.0
2024-05-29 10:15:00,40.21,40.22,40.16,40.19,48346.0,38.3329,38.3424,38.2852,38.3138,48346.0
2024-05-29 10:20:00,40.19,40.22,40.15,40.16,31735.0,38.3138,38.3424,38.2757,38.2852,31735.0
2024-05-29 10:25:00,40.17,40.25,40.15,40.24,30501.0,38.2948,38.371,38.2757,38.3615,30501.0
2024-05-29 10:30:00,40.23,40.26,40.16,40.18,31082.0,38.352,38.3806,38.2852,38.3043,31082.0
2024-05-29 10:35:00,40.18,40.24,40.17,40.23,12373.0,38.3043,38.3615,38.2948,38.352,12373.0
2024-05-29 10:40:00,40.23,40.25,40.17,40.18,19773.0,38.352,38.371,38.2948,38.3043,19773.0
2024-05-29 10:45:00,40.18,40.25,40.17,40.24,24270.0,38.3043,38.371,38.2948,38.3615,24270.0
2024-05-29 10:50:00,40.24,40.25,40.2,40.23,15458.0,38.3615,38.371,38.3234,38.352,15458.0
2024-05-29 10:55:00,40.23,40.25,40.19,40.24,14112.0,38.352,38.371,38.3138,38.3615,14112.0
2024-05-29 11:00:00,40.24,40.24,40.15,40.16,20713.0,38.3615,38.3615,38.2757,38.2852,20713.0
2024-05-29 11:05:00,40.16,40.16,40.13,40.14,27015.0,38.2852,38.2852,38.2566,38.2662,27015.0
2024-05-29 11:10:00,40.13,40.16,40.12,40.15,11895.0,38.2566,38.2852,38.2471,38.2757,11895.0
2024-05-29 11:15:00,40.15,40.18,40.13,40.16,8039.0,38.2757,38.3043,38.2566,38.2852,8039.0
2024-05-29 11:20:00,40.16,40.18,40.13,40.14,13218.0,38.2852,38.3043,38.2566,38.2662,13218.0
2024-05-29 11:25:00,40.14,40.17,40.11,40.12,19850.0,38.2662,38.2948,38.2376,38.2471,19850.0
2024-05-29 11:30:00,40.12,40.17,40.09,40.16,21659.0,38.2471,38.2948,38.2185,38.2852,21659.0
2024-05-29 11:35:00,40.16,40.16,40.14,40.14,14710.0,38.2852,38.2852,38.2662,38.2662,14710.0
2024-05-29 11:40:00,40.15,40.16,40.12,40.13,31723.0,38.2757,38.2852,38.2471,38.2566,31723.0
2024-05-29 11:45:00,40.12,40.13,40.09,40.13,39221.0,38.2471,38.2566,38.2185,38.2566,39221.0
2024-05-29 11:50:00,40.13,40.16,40.13,40.16,16891.0,38.2566,38.2852,38.2566,38.2852,16891.0
2024-05-29 11:55:00,40.15,40.16,40.1,40.1,14147.0,38.2757,38.2852,38.228,38.228,14147.0
2024-05-29 12:00:00,40.11,40.11,40.06,40.09,21931.0,38.2376,38.2376,38.1899,38.2185,21931.0
2024-05-29 12:05:00,40.09,40.11,40.07,40.11,10626.0,38.2185,38.2376,38.1994,38.2376,10626.0
2024-05-29 12:10:00,40.1,40.11,40.06,40.06,19278.0,38.228,38.2376,38.1899,38.1899,19278.0
2024-05-29 12:15:00,40.07,40.1,40.06,40.1,15075.0,38.1994,38.228,38.1899,38.228,15075.0
2024-05-29 12:20:00,40.1,40.13,40.09,40.13,23231.0,38.228,38.2566,38.2185,38.2566,23231.0
2024-05-29 12:25:00,40.13,40.15,40.11,40.14,13826.0,38.2566,38.2757,38.2376,38.2662,13826.0
2024-05-29 12:30:00,40.14,40.19,40.13,40.19,19537.0,38.2662,38.3138,38.2566,38.3138,19537.0
2024-05-29 12:35:00,40.18,40.21,40.17,40.2,11160.0,38.3043,38.3329,38.2948,38.3234,11160.0
2024-05-29 12:40:00,40.19,40.19,40.14,40.15,9299.0,38.3138,38.3138,38.2662,38.2757,9299.0
2024-05-29 12:45:00,40.15,40.17,40.14,40.16,12523.0,38.2757,38.2948,38.2662,38.2852,12523.0
2024-05-29 12:50:00,40.16,40.18,40.15,40.15,11365.0,38.2852,38.3043,38.2757,38.2757,11365.0
2024-05-29 12:55:00,40.15,40.16,40.13,40.15,22365.0,38.2757,38.2852,38.2566,38.2757,22365.0
2024-05-29 13:00:00,40.15,40.16,40.1,40.14,30424.0,38.2757,38.2852,38.228,38.2662,30424.0
2024-05-29 13:05:00,40.14,40.16,40.13,40.15,11950.0,38.2662,38.2852,38.2566,38.2757,11950.0
2024-05-29 13:10:00,40.16,40.17,40.14,40.16,18308.0,38.2852,38.2948,38.2662,38.2852,18308.0
2024-05-29 13:15:00,40.16,40.22,40.12,40.2,68796.0,38.2852,38.3424,38.2471,38.3234,68796.0
2024-05-29 13:20:00,40.21,40.22,40.2,40.22,15477.0,38.3329,38.3424,38.3234,38.3424,15477.0
2024-05-29 13:25:00,40.21,40.22,40.19,40.2,17562.0,38.3329,38.3424,38.3138,38.3234,17562.0
2024-05-29 13:30:00,40.2,40.2,40.15,40.16,32409.0,38.3234,38.3234,38.2757,38.2852,32409.0
2024-05-29 13:35:00,40.16,40.16,40.11,40.13,35807.0,38.2852,38.2852,38.2376,38.2566,35807.0
2024-05-29 13:40:00,40.12,40.12,40.08,40.09,8227.0,38.2471,38.2471,38.209,38.2185,8227.0
2024-05-29 13:45:00,40.09,40.09,40.06,40.08,9877.0,38.2185,38.2185,38.1899,38.209,9877.0
2024-05-29 13:50:00,40.09,40.11,40.07,40.11,15118.0,38.2185,38.2376,38.1994,38.2376,15118.0
2024-05-29 13:55:00,40.11,40.13,40.1,40.11,8376.0,38.2376,38.2566,38.228,38.2376,8376.0
2024-05-29 14:00:00,40.11,40.13,40.08,40.09,27087.0,38.2376,38.2566,38.209,38.2185,27087.0
2024-05-29 14:05:00,40.1,40.12,40.09,40.11,12923.0,38.228,38.2471,38.2185,38.2376,12923.0
2024-05-29 14:10:00,40.12,40.13,40.09,40.11,17299.0,38.2471,38.2566,38.2185,38.2376,17299.0
2024-05-29 14:15:00,40.1,40.12,40.09,40.11,54197.0,38.228,38.2471,38.2185,38.2376,54197.0
2024-05-29 14:20:00,40.12,40.14,40.11,40.13,16127.0,38.2471,38.2662,38.2376,38.2566,16127.0
2024-05-29 14:25:00,40.13,40.15,40.11,40.12,18747.0,38.2566,38.2757,38.2376,38.2471,18747.0
2024-05-29 14:30:00,40.11,40.12,40.1,40.12,17631.0,38.2376,38.2471,38.228,38.2471,17631.0
2024-05-29 14:35:00,40.12,40.13,40.1,40.11,12253.0,38.2471,38.2566,38.228,38.2376,12253.0
2024-05-29 14:40:00,40.11,40.15,40.1,40.13,15193.0,38.2376,38.2757,38.228,38.2566,15193.0
2024-05-29 14:45:00,40.12,40.13,40.1,40.1,20327.0,38.2471,38.2566,38.228,38.228,20327.0
2024-05-29 14:50:00,40.1,40.11,40.06,40.09,29259.0,38.228,38.2376,38.1899,38.2185,29259.0
2024-05-29 14:55:00,40.09,40.12,40.09,40.11,44400.0,38.2185,38.2471,38.2185,38.2376,44400.0
2024-05-29 15:00:00,40.11,40.13,40.1,40.13,21485.0,38.2376,38.2566,38.228,38.2566,21485.0
2024-05-29 15:05:00,40.13,40.14,40.1,40.12,33662.0,38.2566,38.2662,38.228,38.2471,33662.0
2024-05-29 15:10:00,40.12,40.14,40.11,40.11,18095.0,38.2471,38.2662,38.2376,38.2376,18095.0
2024-05-29 15:15:00,40.11,40.15,40.1,40.13,22763.0,38.2376,38.2757,38.228,38.2566,22763.0
2024-05-29 15:20:00,40.14,40.18,40.13,40.18,26641.0,38.2662,38.3043,38.2566,38.3043,26641.0
2024-05-29 15:25:00,40.18,40.19,40.14,40.14,29986.0,38.3043,38.3138,38.2662,38.2662,29986.0
2024-05-29 15:30:00,40.14,40.15,40.1,40.13,50167.0,38.2662,38.2757,38.228,38.2566,50167.0
2024-05-29 15:35:00,40.12,40.18,40.12,40.17,45196.0,38.2471,38.3043,38.2471,38.2948,45196.0
2024-05-29 15:40:00,40.17,40.19,40.14,40.18,35503.0,38.2948,38.3138,38.2662,38.3043,35503.0
2024-05-29 15:45:00,40.17,40.19,40.12,40.12,76713.0,38.2948,38.3138,38.2471,38.2471,76713.0
2024-05-29 15:50:00,40.12,40.14,40.09,40.14,82805.0,38.2471,38.2662,38.2185,38.2662,82805.0
2024-05-29 15:55:00,40.14,40.17,40.08,40.11,312453.0,38.2662,38.2948,38.209,38.2376,312453.0
2024-05-30 09:30:00,40.17,40.24,40.11,40.23,59044.0,38.2948,38.3615,38.2376,38.352,59044.0
2024-05-30 09:35:00,40.23,40.3,40.11,40.11,32276.0,38.352,38.4187,38.2376,38.2376,32276.0
2024-05-30 09:40:00,40.12,40.2,40.11,40.19,27874.0,38.2471,38.3234,38.2376,38.3138,27874.0
2024-05-30 09:45:00,40.19,40.19,40.11,40.14,26201.0,38.3138,38.3138,38.2376,38.2662,26201.0
2024-05-30 09:50:00,40.15,40.17,40.11,40.15,17345.0,38.2757,38.2948,38.2376,38.2757,17345.0
2024-05-30 09:55:00,40.14,40.19,40.14,40.19,39487.0,38.2662,38.3138,38.2662,38.3138,39487.0
2024-05-30 10:00:00,40.19,40.26,40.19,40.23,22464.0,38.3138,38.3806,38.3138,38.352,22464.0
2024-05-30 10:05:00,40.23,40.3,40.22,40.29,19230.0,38.352,38.4187,38.3424,38.4092,19230.0
2024-05-30 10:10:00,40.28,40.33,40.27,40.29,19620.0,38.3996,38.4473,38.3901,38.4092,19620.0
2024-05-30 10:15:00,40.28,40.33,40.28,40.31,27074.0,38.3996,38.4473,38.3996,38.4282,27074.0
2024-05-30 10:20:00,40.31,40.32,40.29,40.29,13786.0,38.4282,38.4378,38.4092,38.4092,13786.0
2024-05-30 10:25:00,40.29,40.29,40.23,40.25,17909.0,38.4092,38.4092,38.352,38.371,17909.0
2024-05-30 10:30:00,40.23,40.29,40.2,40.29,26248.0,38.352,38.4092,38.3234,38.4092,26248.0
2024-05-30 10:35:00,40.28,40.31,40.27,40.29,21669.0,38.3996,38.4282,38.3901,38.4092,21669.0
2024-05-30 10:40:00,40.29,40.3,40.27,40.3,17871.0,38.4092,38.4187,38.3901,38.4187,17871.0
2024-05-30 10:45:00,40.3,40.39,40.29,40.39,17663.0,38.4187,38.5045,38.4092,38.5045,17663.0
2024-05-30 10:50:00,40.39,40.39,40.35,40.36,24717.0,38.5045,38.5045,38.4664,38.4759,24717.0
2024-05-30 10:55:00,40.36,40.38,40.33,40.37,21224.0,38.4759,38.495,38.4473,38.4854,21224.0
2024-05-30 11:00:00,40.36,40.37,40.31,40.33,25365.0,38.4759,38.4854,38.4282,38.4473,25365.0
2024-05-30 11:05:00,40.33,40.43,40.3,40.4,26991.0,38.4473,38.5426,38.4187,38.514,26991.0
2024-05-30 11:10:00,40.4,40.42,40.38,40.41,15674.0,38.514,38.5331,38.495,38.5236,15674.0
2024-05-30 11:15:00,40.41,40.42,40.39,40.42,15577.0,38.5236,38.5331,38.5045,38.5331,15577.0
2024-05-30 11:20:00,40.41,40.43,40.39,40.42,16471.0,38.5236,38.5426,38.5045,38.5331,16471.0
2024-05-30 11:25:00,40.41,40.44,40.39,40.4,17120.0,38.5236,38.5522,38.5045,38.514,17120.0
2024-05-30 11:30:00,40.4,40.4,40.37,40.39,16724.0,38.514,38.514,38.4854,38.5045,16724.0
2024-05-30 11:35:00,40.39,40.4,40.33,40.34,20296.0,38.5045,38.514,38.4473,38.4568,20296.0
2024-05-30 11:40:00,40.34,40.35,40.28,40.29,18066.0,38.4568,38.4664,38.3996,38.4092,18066.0
2024-05-30 11:45:00,40.29,40.31,40.27,40.29,26230.0,38.4092,38.4282,38.3901,38.4092,26230.0
2024-05-30 11:50:00,40.27,40.29,40.26,40.27,13342.0,38.3901,38.4092,38.3806,38.3901,13342.0
2024-05-30 11:55:00,40.27,40.3,40.26,40.27,13615.0,38.3901,38.4187,38.3806,38.3901,13615.0
2024-05-30 12:00:00,40.27,40.3,40.27,40.3,9178.0,38.3901,38.4187,38.3901,38.4187,9178.0
2024-05-30 12:05:00,40.3,40.33,40.29,40.33,12106.0,38.4187,38.4473,38.4092,38.4473,12106.0
2024-05-30 12:10:00,40.32,40.36,40.32,40.33,20700.0,38.4378,38.4759,38.4378,38.4473,20700.0
2024-05-30 12:15:00,40.34,40.35,40.32,40.34,15371.0,38.4568,38.4664,38.4378,38.4568,15371.0
2024-05-30 12:20:00,40.34,40.34,40.3,40.31,14148.0,38.4568,38.4568,38.4187,38.4282,14148.0
2024-05-30 12:25:00,40.32,40.32,40.27,40.27,9947.0,38.4378,38.4378,38.3901,38.3901,9947.0
2024-05-30 12:30:00,40.28,40.31,40.27,40.3,20133.0,38.3996,38.4282,38.3901,38.4187,20133.0
2024-05-30 12:35:00,40.3,40.32,40.29,40.31,9788.0,38.4187,38.4378,38.4092,38.4282,9788.0
2024-05-30 12:40:00,40.31,40.32,40.29,40.29,8222.0,38.4282,38.4378,38.4092,38.4092,8222.0
2024-05-30 12:45:00,40.3,40.32,40.29,40.3,20724.0,38.4187,38.4378,38.4092,38.4187,20724.0
2024-05-30 12:50:00,40.3,40.34,40.29,40.3,22202.0,38.4187,38.4568,38.4092,38.4187,22202.0
2024-05-30 12:55:00,40.3,40.35,40.3,40.34,12714.0,38.4187,38.4664,38.4187,38.4568,12714.0
2024-05-30 13:00:00,40.34,40.37,40.34,40.36,9287.0,38.4568,38.4854,38.4568,38.4759,9287.0
2024-05-30 13:05:00,40.36,40.45,40.36,40.44,28620.0,38.4759,38.5617,38.4759,38.5522,28620.0
2024-05-30 13:10:00,40.44,40.45,40.43,40.44,23763.0,38.5522,38.5617,38.5426,38.5522,23763.0
2024-05-30 13:15:00,40.44,40.45,40.39,40.4,37312.0,38.5522,38.5617,38.5045,38.514,37312.0
2024-05-30 13:20:00,40.39,40.41,40.38,40.41,11003.0,38.5045,38.5236,38.495,38.5236,11003.0
2024-05-30 13:25:00,40.41,40.43,40.38,40.4,28381.0,38.5236,38.5426,38.495,38.514,28381.0
2024-05-30 13:30:00,40.39,40.4,40.37,40.38,17865.0,38.5045,38.514,38.4854,38.495,17865.0
2024-05-30 13:35:00,40.38,40.42,40.38,40.42,16704.0,38.495,38.5331,38.495,38.5331,16704.0
2024-05-30 13:40:00,40.41,40.45,40.41,40.44,35381.0,38.5236,38.5617,38.5236,38.5522,35381.0
2024-05-30 13:45:00,40.45,40.48,40.44,40.47,24709.0,38.5617,38.5903,38.5522,38.5808,24709.0
2024-05-30 13:50:00,40.47,40.47,40.45,40.46,16080.0,38.5808,38.5808,38.5617,38.5712,16080.0
2024-05-30 13:55:00,40.46,40.47,40.45,40.47,14078.0,38.5712,38.5808,38.5617,38.5808,14078.0
2024-05-30 14:00:00,40.47,40.49,40.46,40.46,16808.0,38.5808,38.5998,38.5712,38.5712,16808.0
2024-05-30 14:05:00,40.47,40.49,40.46,40.47,13657.0,38.5808,38.5998,38.5712,38.5808,13657.0
2024-05-30 14:10:00,40.47,40.48,40.46,40.47,18369.0,38.5808,38.5903,38.5712,38.5808,18369.0
2024-05-30 14:15:00,40.47,40.47,40.42,40.45,27856.0,38.5808,38.5808,38.5331,38.5617,27856.0
2024-05-30 14:20:00,40.46,40.46,40.43,40.46,23590.0,38.5712,38.5712,38.5426,38.5712,23590.0
2024-05-30 14:25:00,40.46,40.47,40.45,40.46,12901.0,38.5712,38.5808,38.5617,38.5712,12901.0
2024-05-30 14:30:00,40.45,40.48,40.45,40.47,21251.0,38.5617,38.5903,38.5617,38.5808,21251.0
2024-05-30 14:35:00,40.47,40.47,40.45,40.46,40260.0,38.5808,38.5808,38.5617,38.5712,40260.0
2024-05-30 14:40:00,40.46,40.48,40.45,40.47,13719.0,38.5712,38.5903,38.5617,38.5808,13719.0
2024-05-30 14:45:00,40.47,40.51,40.47,40.51,26330.0,38.5808,38.6189,38.5808,38.6189,26330.0
2024-05-30 14:50:00,40.51,40.52,40.5,40.51,11312.0,38.6189,38.6284,38.6094,38.6189,11312.0
2024-05-30 14:55:00,40.52,40.53,40.51,40.52,10499.0,38.6284,38.638,38.6189,38.6284,10499.0
2024-05-30 15:00:00,40.52,40.54,40.52,40.52,32734.0,38.6284,38.6475,38.6284,38.6284,32734.0
2024-05-30 15:05:00,40.52,40.54,40.52,40.54,51175.0,38.6284,38.6475,38.6284,38.6475,51175.0
2024-05-30 15:10:00,40.54,40.55,40.51,40.52,13949.0,38.6475,38.657,38.6189,38.6284,13949.0
2024-05-30 15:15:00,40.52,40.52,40.47,40.52,44079.0,38.6284,38.6284,38.5808,38.6284,44079.0
2024-05-30 15:20:00,40.52,40.53,40.5,40.53,49952.0,38.6284,38.638,38.6094,38.638,49952.0
2024-05-30 15:25:00,40.53,40.57,40.52,40.57,46183.0,38.638,38.6761,38.6284,38.6761,46183.0
2024-05-30 15:30:00,40.57,40.61,40.57,40.6,77056.0,38.6761,38.7142,38.6761,38.7047,77056.0
2024-05-30 15:35:00,40.59,40.6,40.52,40.52,36484.0,38.6952,38.7047,38.6284,38.6284,36484.0
2024-05-30 15:40:00,40.52,40.57,40.51,40.54,55300.0,38.6284,38.6761,38.6189,38.6475,55300.0
2024-05-30 15:45:00,40.54,40.59,40.53,40.59,192626.0,38.6475,38.6952,38.638,38.6952,192626.0
2024-05-30 15:50:00,40.58,40.62,40.56,40.62,125875.0,38.6856,38.7238,38.6666,38.7238,125875.0
2024-05-30 15:55:00,40.62,40.65,40.54,40.64,365128.0,38.7238,38.7524,38.6475,38.7428,365128.0
2024-05-31 09:30:00,40.68,40.71,40.41,40.64,89654.0,38.781,38.8096,38.5236,38.7428,89654.0
2024-05-31 09:35:00,40.64,40.78,40.64,40.75,26139.0,38.7428,38.8763,38.7428,38.8477,26139.0
2024-05-31 09:40:00,40.73,40.85,40.72,40.83,56124.0,38.8286,38.943,38.8191,38.924,56124.0
2024-05-31 09:45:00,40.84,40.94,40.75,40.78,28524.0,38.9335,39.0288,38.8477,38.8763,28524.0
2024-05-31 09:50:00,40.79,40.85,40.78,40.82,19096.0,38.8858,38.943,38.8763,38.9144,19096.0
2024-05-31 09:55:00,40.82,40.86,40.77,40.86,19884.0,38.9144,38.9526,38.8668,38.9526,19884.0
2024-05-31 10:00:00,40.87,40.94,40.87,40.91,37123.0,38.9621,39.0288,38.9621,39.0002,37123.0
2024-05-31 10:05:00,40.9,40.91,40.82,40.82,23153.0,38.9907,39.0002,38.9144,38.9144,23153.0
2024-05-31 10:10:00,40.81,40.83,40.73,40.75,29635.0,38.9049,38.924,38.8286,38.8477,29635.0
2024-05-31 10:15:00,40.76,40.77,40.71,40.77,125493.0,38.8572,38.8668,38.8096,38.8668,125493.0
2024-05-31 10:20:00,40.77,40.82,40.75,40.82,25207.0,38.8668,38.9144,38.8477,38.9144,25207.0
2024-05-31 10:25:00,40.82,40.94,40.82,40.89,42985.0,38.9144,39.0288,38.9144,38.9812,42985.0
2024-05-31 10:30:00,40.9,40.94,40.86,40.94,21392.0,38.9907,39.0288,38.9526,39.0288,21392.0
2024-05-31 10:35:00,40.93,40.96,40.89,40.95,16557.0,39.0193,39.0479,38.9812,39.0384,16557.0
2024-05-31 10:40:00,40.95,41.0,40.94,40.98,23782.0,39.0384,39.086,39.0288,39.0669,23782.0
2024-05-31 10:45:00,40.98,41.0,40.97,40.98,37798.0,39.0669,39.086,39.0574,39.0669,37798.0
2024-05-31 10:50:00,40.98,41.01,40.94,41.0,40622.0,39.0669,39.0955,39.0288,39.086,40622.0
2024-05-31 10:55:00,41.0,41.04,40.98,40.98,21965.0,39.086,39.1241,39.0669,39.0669,21965.0
2024-05-31 11:00:00,40.99,41.01,40.97,40.98,23184.0,39.0765,39.0955,39.0574,39.0669,23184.0
2024-05-31 11:05:00,40.98,41.02,40.97,41.01,14297.0,39.0669,39.1051,39.0574,39.0955,14297.0
2024-05-31 11:10:00,41.01,41.02,40.98,41.0,22949.0,39.0955,39.1051,39.0669,39.086,22949.0
2024-05-31 11:15:00,41.0,41.0,40.92,40.93,34461.0,39.086,39.086,39.0098,39.0193,34461.0
2024-05-31 11:20:00,40.92,40.98,40.91,40.98,23888.0,39.0098,39.0669,39.0002,39.0669,23888.0
2024-05-31 11:25:00,40.98,40.99,40.95,40.98,10301.0,39.0669,39.0765,39.0384,39.0669,10301.0
2024-05-31 11:30:00,40.98,41.0,40.96,40.98,26095.0,39.0669,39.086,39.0479,39.0669,26095.0
2024-05-31 11:35:00,40.98,41.01,40.96,40.97,22682.0,39.0669,39.0955,39.0479,39.0574,22682.0
2024-05-31 11:40:00,40.97,40.99,40.95,40.96,20739.0,39.0574,39.0765,39.0384,39.0479,20739.0
2024-05-31 11:45:00,40.96,41.03,40.94,41.02,41661.0,39.0479,39.1146,39.0288,39.1051,41661.0
2024-05-31 11:50:00,41.02,41.04,41.01,41.04,21807.0,39.1051,39.1241,39.0955,39.1241,21807.0
2024-05-31 11:55:00,41.04,41.05,41.02,41.02,34185.0,39.1241,39.1337,39.1051,39.1051,34185.0
2024-05-31 12:00:00,41.02,41.06,41.0,41.05,29510.0,39.1051,39.1432,39.086,39.1337,29510.0
2024-05-31 12:05:00,41.06,41.06,41.03,41.04,21192.0,39.1432,39.1432,39.1146,39.1241,21192.0
2024-05-31 12:10:00,41.04,41.07,41.03,41.05,15812.0,39.1241,39.1527,39.1146,39.1337,15812.0
2024-05-31 12:15:00,41.06,41.07,41.04,41.05,21132.0,39.1432,39.1527,39.1241,39.1337,21132.0
2024-05-31 12:20:00,41.05,41.06,41.02,41.03,19039.0,39.1337,39.1432,39.1051,39.1146,19039.0
2024-05-31 12:25:00,41.02,41.05,41.0,41.04,33238.0,39.1051,39.1337,39.086,39.1241,33238.0
2024-05-31 12:30:00,41.04,41.04,40.99,40.99,23605.0,39.1241,39.1241,39.0765,39.0765,23605.0
2024-05-31 12:35:00,40.99,40.99,40.94,40.95,12326.0,39.0765,39.0765,39.0288,39.0384,12326.0
2024-05-31 12:40:00,40.96,40.98,40.94,40.95,115518.0,39.0479,39.0669,39.0288,39.0384,115518.0
2024-05-31 12:45:00,40.95,41.07,40.94,41.05,63696.0,39.0384,39.1527,39.0288,39.1337,63696.0
2024-05-31 12:50:00,41.05,41.07,41.04,41.04,15498.0,39.1337,39.1527,39.1241,39.1241,15498.0
2024-05-31 12:55:00,41.05,41.08,41.04,41.07,43270.0,39.1337,39.1623,39.1241,39.1527,43270.0
2024-05-31 13:00:00,41.08,41.1,41.07,41.09,43871.0,39.1623,39.1813,39.1527,39.1718,43871.0
2024-05-31 13:05:00,41.09,41.19,41.09,41.18,58029.0,39.1718,39.2671,39.1718,39.2576,58029.0
2024-05-31 13:10:00,41.17,41.18,41.14,41.18,18075.0,39.2481,39.2576,39.2195,39.2576,18075.0
2024-05-31 13:15:00,41.18,41.19,41.15,41.18,26022.0,39.2576,39.2671,39.229,39.2576,26022.0
2024-05-31 13:20:00,41.18,41.19,41.16,41.19,18185.0,39.2576,39.2671,39.2385,39.2671,18185.0
2024-05-31 13:25:00,41.18,41.21,41.17,41.2,38799.0,39.2576,39.2862,39.2481,39.2767,38799.0
2024-05-31 13:30:00,41.21,41.23,41.2,41.23,44323.0,39.2862,39.3053,39.2767,39.3053,44323.0
2024-05-31 13:35:00,41.23,41.26,41.2,41.22,45828.0,39.3053,39.3339,39.2767,39.2957,45828.0
2024-05-31 13:40:00,41.22,41.22,41.18,41.2,19729.0,39.2957,39.2957,39.2576,39.2767,19729.0
2024-05-31 13:45:00,41.19,41.2,41.16,41.17,22881.0,39.2671,39.2767,39.2385,39.2481,22881.0
2024-05-31 13:50:00,41.17,41.2,41.17,41.2,17384.0,39.2481,39.2767,39.2481,39.2767,17384.0
2024-05-31 13:55:00,41.2,41.22,41.2,41.21,23836.0,39.2767,39.2957,39.2767,39.2862,23836.0
2024-05-31 14:00:00,41.21,41.25,41.2,41.21,27339.0,39.2862,39.3243,39.2767,39.2862,27339.0
2024-05-31 14:05:00,41.21,41.26,41.2,41.25,24463.0,39.2862,39.3339,39.2767,39.3243,24463.0
2024-05-31 14:10:00,41.25,41.26,41.23,41.25,27226.0,39.3243,39.3339,39.3053,39.3243,27226.0
2024-05-31 14:15:00,41.25,41.31,41.24,41.31,75756.0,39.3243,39.3815,39.3148,39.3815,75756.0
2024-05-31 14:20:00,41.31,41.33,41.31,41.32,32986.0,39.3815,39.4006,39.3815,39.3911,32986.0
2024-05-31 14:25:00,41.32,41.33,41.3,41.32,48775.0,39.3911,39.4006,39.372,39.3911,48775.0
2024-05-31 14:30:00,41.31,41.33,41.3,41.32,54973.0,39.3815,39.4006,39.372,39.3911,54973.0
2024-05-31 14:35:00,41.32,41.34,41.31,41.33,47727.0,39.3911,39.4101,39.3815,39.4006,47727.0
2024-05-31 14:40:00,41.33,41.33,41.28,41.3,45729.0,39.4006,39.4006,39.3529,39.372,45729.0
2024-05-31 14:45:00,41.3,41.32,41.29,41.32,22152.0,39.372,39.3911,39.3625,39.3911,22152.0
2024-05-31 14:50:00,41.32,41.32,41.3,41.31,27023.0,39.3911,39.3911,39.372,39.3815,27023.0
2024-05-31 14:55:00,41.32,41.35,41.31,41.31,22984.0,39.3911,39.4197,39.3815,39.3815,22984.0
2024-05-31 15:00:00,41.31,41.33,41.3,41.3,36799.0,39.3815,39.4006,39.372,39.372,36799.0
2024-05-31 15:05:00,41.3,41.32,41.27,41.28,137678.0,39.372,39.3911,39.3434,39.3529,137678.0
2024-05-31 15:10:00,41.28,41.3,41.26,41.26,46404.0,39.3529,39.372,39.3339,39.3339,46404.0
2024-05-31 15:15:00,41.27,41.28,41.19,41.2,75478.0,39.3434,39.3529,39.2671,39.2767,75478.0
2024-05-31 15:20:00,41.2,41.21,41.17,41.19,47769.0,39.2767,39.2862,39.2481,39.2671,47769.0
2024-05-31 15:25:00,41.19,41.23,41.17,41.19,70658.0,39.2671,39.3053,39.2481,39.2671,70658.0
2024-05-31 15:30:00,41.19,41.23,41.15,41.2,106321.0,39.2671,39.3053,39.229,39.2767,106321.0
2024-05-31 15:35:00,41.2,41.23,41.19,41.22,73722.0,39.2767,39.3053,39.2671,39.2957,73722.0
2024-05-31 15:40:00,41.22,41.31,41.22,41.3,198481.0,39.2957,39.3815,39.2957,39.372,198481.0
2024-05-31 15:45:00,41.3,41.37,41.28,41.37,203388.0,39.372,39.4387,39.3529,39.4387,203388.0
2024-05-31 15:50:00,41.37,41.48,41.36,41.4,295819.0,39.4387,39.5436,39.4292,39.4673,295819.0
2024-05-31 15:55:00,41.41,41.56,41.4,41.51,752012.0,39.4769,39.6199,39.4673,39.5722,752012.0
2024-06-03 09:30:00,41.46,41.5,41.22,41.28,121073.0,39.5245,39.5627,39.2957,39.3529,121073.0
2024-06-03 09:35:00,41.3,41.35,41.13,41.26,36634.0,39.372,39.4197,39.2099,39.3339,36634.0
2024-06-03 09:40:00,41.27,41.39,41.23,41.39,38270.0,39.3434,39.4578,39.3053,39.4578,38270.0
2024-06-03 09:45:00,41.38,41.41,41.17,41.22,75988.0,39.4483,39.4769,39.2481,39.2957,75988.0
2024-06-03 09:50:00,41.21,41.23,41.1,41.1,50284.0,39.2862,39.3053,39.1813,39.1813,50284.0
2024-06-03 09:55:00,41.09,41.09,41.0,41.0,32473.0,39.1718,39.1718,39.086,39.086,32473.0
2024-06-03 10:00:00,41.01,41.08,40.85,40.86,49038.0,39.0955,39.1623,38.943,38.9526,49038.0
2024-06-03 10:05:00,40.87,41.02,40.86,41.0,30287.0,38.9621,39.1051,38.9526,39.086,30287.0
2024-06-03 10:10:00,40.99,41.0,40.94,40.96,27478.0,39.0765,39.086,39.0288,39.0479,27478.0
2024-06-03 10:15:00,40.96,41.05,40.95,41.03,36012.0,39.0479,39.1337,39.0384,39.1146,36012.0
2024-06-03 10:20:00,41.04,41.08,41.01,41.04,27677.0,39.1241,39.1623,39.0955,39.1241,27677.0
2024-06-03 10:25:00,41.04,41.04,40.9,40.9,25019.0,39.1241,39.1241,38.9907,38.9907,25019.0
2024-06-03 10:30:00,40.91,40.92,40.81,40.82,66663.0,39.0002,39.0098,38.9049,38.9144,66663.0
2024-06-03 10:35:00,40.83,40.83,40.74,40.79,40662.0,38.924,38.924,38.8382,38.8858,40662.0
2024-06-03 10:40:00,40.79,40.95,40.78,40.94,49089.0,38.8858,39.0384,38.8763,39.0288,49089.0
2024-06-03 10:45:00,40.94,40.94,40.8,40.84,58894.0,39.0288,39.0288,38.8954,38.9335,58894.0
2024-06-03 10:50:00,40.85,40.89,40.75,40.77,41921.0,38.943,38.9812,38.8477,38.8668,41921.0
2024-06-03 10:55:00,40.77,40.83,40.73,40.83,31383.0,38.8668,38.924,38.8286,38.924,31383.0
2024-06-03 11:00:00,40.83,40.85,40.79,40.81,28931.0,38.924,38.943,38.8858,38.9049,28931.0
2024-06-03 11:05:00,40.8,40.85,40.77,40.83,22074.0,38.8954,38.943,38.8668,38.924,22074.0
2024-06-03 11:10:00,40.83,40.84,40.76,40.82,37612.0,38.924,38.9335,38.8572,38.9144,37612.0
2024-06-03 11:15:00,40.82,40.82,40.74,40.78,49547.0,38.9144,38.9144,38.8382,38.8763,49547.0
2024-06-03 11:20:00,40.79,40.79,40.7,40.71,35656.0,38.8858,38.8858,38.8,38.8096,35656.0
2024-06-03 11:25:00,40.71,40.75,40.7,40.73,38632.0,38.8096,38.8477,38.8,38.8286,38632.0
2024-06-03 11:30:00,40.74,40.79,40.7,40.77,32090.0,38.8382,38.8858,38.8,38.8668,32090.0
2024-06-03 11:35:00,40.77,40.81,40.71,40.77,49517.0,38.8668,38.9049,38.8096,38.8668,49517.0
2024-06-03 11:40:00,40.77,40.78,40.73,40.73,25894.0,38.8668,38.8763,38.8286,38.8286,25894.0
2024-06-03 11:45:00,40.73,40.76,40.7,40.73,36953.0,38.8286,38.8572,38.8,38.8286,36953.0
2024-06-03 11:50:00,40.73,40.77,40.72,40.76,55361.0,38.8286,38.8668,38.8191,38.8572,55361.0
2024-06-03 11:55:00,40.76,40.77,40.72,40.76,105085.0,38.8572,38.8668,38.8191,38.8572,105085.0
2024-06-03 12:00:00,40.76,40.81,40.74,40.77,86029.0,38.8572,38.9049,38.8382,38.8668,86029.0
2024-06-03 12:05:00,40.77,40.77,40.7,40.73,58504.0,38.8668,38.8668,38.8,38.8286,58504.0
2024-06-03 12:10:00,40.74,40.86,40.74,40.77,55137.0,38.8382,38.9526,38.8382,38.8668,55137.0
2024-06-03 12:15:00,40.77,40.79,40.72,40.73,41421.0,38.8668,38.8858,38.8191,38.8286,41421.0
2024-06-03 12:20:00,40.73,40.76,40.7,40.75,148478.0,38.8286,38.8572,38.8,38.8477,148478.0
2024-06-03 12:25:00,40.75,40.81,40.71,40.81,30295.0,38.8477,38.9049,38.8096,38.9049,30295.0
2024-06-03 12:30:00,40.81,40.81,40.74,40.76,43228.0,38.9049,38.9049,38.8382,38.8572,43228.0
2024-06-03 12:35:00,40.76,40.86,40.75,40.84,29077.0,38.8572,38.9526,38.8477,38.9335,29077.0
2024-06-03 12:40:00,40.84,40.84,40.76,40.77,27632.0,38.9335,38.9335,38.8572,38.8668,27632.0
2024-06-03 12:45:00,40.77,40.83,40.75,40.82,27342.0,38.8668,38.924,38.8477,38.9144,27342.0
2024-06-03 12:50:00,40.83,40.83,40.77,40.78,22847.0,38.924,38.924,38.8668,38.8763,22847.0
2024-06-03 12:55:00,40.77,40.79,40.75,40.79,20238.0,38.8668,38.8858,38.8477,38.8858,20238.0
2024-06-03 13:00:00,40.79,40.79,40.73,40.75,23200.0,38.8858,38.8858,38.8286,38.8477,23200.0
2024-06-03 13:05:00,40.75,40.81,40.74,40.76,19028.0,38.8477,38.9049,38.8382,38.8572,19028.0
2024-06-03 13:10:00,40.75,40.77,40.72,40.74,27853.0,38.8477,38.8668,38.8191,38.8382,27853.0
2024-06-03 13:15:00,40.75,40.8,40.73,40.76,64951.0,38.8477,38.8954,38.8286,38.8572,64951.0
2024-06-03 13:20:00,40.77,40.77,40.71,40.73,55505.0,38.8668,38.8668,38.8096,38.8286,55505.0
2024-06-03 13:25:00,40.73,40.74,40.71,40.72,21157.0,38.8286,38.8382,38.8096,38.8191,21157.0
2024-06-03 13:30:00,40.72,40.75,40.71,40.73,29813.0,38.8191,38.8477,38.8096,38.8286,29813.0
2024-06-03 13:35:00,40.73,40.77,40.72,40.76,76415.0,38.8286,38.8668,38.8191,38.8572,76415.0
2024-06-03 13:40:00,40.77,40.82,40.76,40.77,135456.0,38.8668,38.9144,38.8572,38.8668,135456.0
2024-06-03 13:45:00,40.77,40.83,40.76,40.77,48922.0,38.8668,38.924,38.8572,38.8668,48922.0
2024-06-03 13:50:00,40.77,40.78,40.73,40.73,22877.0,38.8668,38.8763,38.8286,38.8286,22877.0
2024-06-03 13:55:00,40.74,40.77,40.71,40.77,43011.0,38.8382,38.8668,38.8096,38.8668,43011.0
2024-06-03 14:00:00,40.77,40.81,40.76,40.77,52688.0,38.8668,38.9049,38.8572,38.8668,52688.0
2024-06-03 14:05:00,40.77,40.79,40.75,40.79,39800.0,38.8668,38.8858,38.8477,38.8858,39800.0
2024-06-03 14:10:00,40.79,40.79,40.75,40.77,64685.0,38.8858,38.8858,38.8477,38.8668,64685.0
2024-06-03 14:15:00,40.77,40.8,40.77,40.8,77884.0,38.8668,38.8954,38.8668,38.8954,77884.0
2024-06-03 14:20:00,40.8,40.85,40.79,40.81,93694.0,38.8954,38.943,38.8858,38.9049,93694.0
2024-06-03 14:25:00,40.81,40.86,40.81,40.85,23561.0,38.9049,38.9526,38.9049,38.943,23561.0
2024-06-03 14:30:00,40.86,40.87,40.82,40.84,24853.0,38.9526,38.9621,38.9144,38.9335,24853.0
2024-06-03 14:35:00,40.84,40.86,40.81,40.84,28013.0,38.9335,38.9526,38.9049,38.9335,28013.0
2024-06-03 14:40:00,40.84,40.9,40.84,40.9,27763.0,38.9335,38.9907,38.9335,38.9907,27763.0
2024-06-03 14:45:00,40.9,40.94,40.89,40.93,39713.0,38.9907,39.0288,38.9812,39.0193,39713.0
2024-06-03 14:50:00,40.93,40.99,40.92,40.99,138782.0,39.0193,39.0765,39.0098,39.0765,138782.0
2024-06-03 14:55:00,41.0,41.0,40.95,40.98,46213.0,39.086,39.086,39.0384,39.0669,46213.0
2024-06-03 15:00:00,40.99,41.03,40.97,41.01,42095.0,39.0765,39.1146,39.0574,39.0955,42095.0
2024-06-03 15:05:00,41.0,41.01,40.94,40.96,53289.0,39.086,39.0955,39.0288,39.0479,53289.0
2024-06-03 15:10:00,40.95,40.95,40.9,40.91,53519.0,39.0384,39.0384,38.9907,39.0002,53519.0
2024-06-03 15:15:00,40.91,40.94,40.91,40.93,119148.0,39.0002,39.0288,39.0002,39.0193,119148.0
2024-06-03 15:20:00,40.93,40.94,40.88,40.93,104387.0,39.0193,39.0288,38.9716,39.0193,104387.0
2024-06-03 15:25:00,40.93,40.93,40.87,40.87,68927.0,39.0193,39.0193,38.9621,38.9621,68927.0
2024-06-03 15:30:00,40.88,40.92,40.84,40.92,52093.0,38.9716,39.0098,38.9335,39.0098,52093.0
2024-06-03 15:35:00,40.91,40.92,40.85,40.87,43088.0,39.0002,39.0098,38.943,38.9621,43088.0
2024-06-03 15:40:00,40.87,40.91,40.85,40.9,49421.0,38.9621,39.0002,38.943,38.9907,49421.0
2024-06-03 15:45:00,40.89,40.92,40.87,40.91,157451.0,38.9812,39.0098,38.9621,39.0002,157451.0
2024-06-03 15:50:00,40.92,41.04,40.91,41.04,177603.0,39.0098,39.1241,39.0002,39.1241,177603.0
2024-06-03 15:55:00,41.03,41.04,40.97,40.98,530968.0,39.1146,39.1241,39.0574,39.0669,530968.0
2024-06-04 09:30:00,40.92,40.92,40.6,40.63,132182.0,39.0098,39.0098,38.7047,38.7333,132182.0
2024-06-04 09:35:00,40.67,40.75,40.59,40.64,32451.0,38.7714,38.8477,38.6952,38.7428,32451.0
2024-06-04 09:40:00,40.63,40.71,40.59,40.71,42154.0,38.7333,38.8096,38.6952,38.8096,42154.0
2024-06-04 09:45:00,40.71,40.76,40.65,40.72,59428.0,38.8096,38.8572,38.7524,38.8191,59428.0
2024-06-04 09:50:00,40.73,40.76,40.66,40.69,56023.0,38.8286,38.8572,38.7619,38.7905,56023.0
2024-06-04 09:55:00,40.68,40.83,40.67,40.81,48009.0,38.781,38.924,38.7714,38.9049,48009.0
2024-06-04 10:00:00,40.81,40.91,40.81,40.86,49457.0,38.9049,39.0002,38.9049,38.9526,49457.0
2024-06-04 10:05:00,40.86,40.88,40.83,40.87,32399.0,38.9526,38.9716,38.924,38.9621,32399.0
2024-06-04 10:10:00,40.86,40.97,40.84,40.95,32949.0,38.9526,39.0574,38.9335,39.0384,32949.0
2024-06-04 10:15:00,40.95,41.01,40.94,40.95,22618.0,39.0384,39.0955,39.0288,39.0384,22618.0
2024-06-04 10:20:00,40.95,41.0,40.94,40.98,25284.0,39.0384,39.086,39.0288,39.0669,25284.0
2024-06-04 10:25:00,40.99,41.02,40.94,40.95,34950.0,39.0765,39.1051,39.0288,39.0384,34950.0
2024-06-04 10:30:00,40.94,41.0,40.9,40.9,67192.0,39.0288,39.086,38.9907,38.9907,67192.0
2024-06-04 10:35:00,40.89,40.93,40.88,40.9,32945.0,38.9812,39.0193,38.9716,38.9907,32945.0
2024-06-04 10:40:00,40.91,40.98,40.91,40.96,28573.0,39.0002,39.0669,39.0002,39.0479,28573.0
2024-06-04 10:45:00,40.95,40.96,40.91,40.96,35592.0,39.0384,39.0479,39.0002,39.0479,35592.0
2024-06-04 10:50:00,40.96,41.01,40.95,41.01,113890.0,39.0479,39.0955,39.0384,39.0955,113890.0
2024-06-04 10:55:00,41.01,41.01,40.94,40.96,66986.0,39.0955,39.0955,39.0288,39.0479,66986.0
2024-06-04 11:00:00,40.96,41.02,40.95,41.02,26363.0,39.0479,39.1051,39.0384,39.1051,26363.0
2024-06-04 11:05:00,41.02,41.03,40.9,40.94,158765.0,39.1051,39.1146,38.9907,39.0288,158765.0
2024-06-04 11:10:00,40.95,40.98,40.94,40.97,56670.0,39.0384,39.0669,39.0288,39.0574,56670.0
2024-06-04 11:15:00,40.98,41.03,40.97,41.02,57008.0,39.0669,39.1146,39.0574,39.1051,57008.0
2024-06-04 11:20:00,41.02,41.03,40.94,40.96,66222.0,39.1051,39.1146,39.0288,39.0479,66222.0
2024-06-04 11:25:00,40.96,40.97,40.94,40.96,54723.0,39.0479,39.0574,39.0288,39.0479,54723.0
2024-06-04 11:30:00,40.96,40.96,40.91,40.95,33784.0,39.0479,39.0479,39.0002,39.0384,33784.0
2024-06-04 11:35:00,40.94,40.94,40.9,40.91,26902.0,39.0288,39.0288,38.9907,39.0002,26902.0
2024-06-04 11:40:00,40.91,40.95,40.87,40.91,98725.0,39.0002,39.0384,38.9621,39.0002,98725.0
2024-06-04 11:45:00,40.9,40.91,40.79,40.82,79396.0,38.9907,39.0002,38.8858,38.9144,79396.0
2024-06-04 11:50:00,40.82,40.87,40.77,40.87,56153.0,38.9144,38.9621,38.8668,38.9621,56153.0
2024-06-04 11:55:00,40.87,40.87,40.81,40.83,25093.0,38.9621,38.9621,38.9049,38.924,25093.0
2024-06-04 12:00:00,40.84,40.86,40.81,40.84,35647.0,38.9335,38.9526,38.9049,38.9335,35647.0
2024-06-04 12:05:00,40.84,40.88,40.81,40.86,20733.0,38.9335,38.9716,38.9049,38.9526,20733.0
2024-06-04 12:10:00,40.86,40.91,40.85,40.91,66005.0,38.9526,39.0002,38.943,39.0002,66005.0
2024-06-04 12:15:00,40.9,40.93,40.87,40.9,35309.0,38.9907,39.0193,38.9621,38.9907,35309.0
2024-06-04 12:20:00,40.9,40.93,40.86,40.93,13504.0,38.9907,39.0193,38.9526,39.0193,13504.0
2024-06-04 12:25:00,40.93,40.98,40.92,40.98,131648.0,39.0193,39.0669,39.0098,39.0669,131648.0
2024-06-04 12:30:00,40.98,40.99,40.95,40.98,40952.0,39.0669,39.0765,39.0384,39.0669,40952.0
2024-06-04 12:35:00,40.98,41.03,40.97,40.98,25902.0,39.0669,39.1146,39.0574,39.0669,25902.0
2024-06-04 12:40:00,40.98,41.0,40.97,41.0,72508.0,39.0669,39.086,39.0574,39.086,72508.0
2024-06-04 12:45:00,40.99,41.02,40.99,41.02,168429.0,39.0765,39.1051,39.0765,39.1051,168429.0
2024-06-04 12:50:00,41.02,41.02,40.98,41.01,55554.0,39.1051,39.1051,39.0669,39.0955,55554.0
2024-06-04 12:55:00,41.01,41.03,40.99,41.01,45676.0,39.0955,39.1146,39.0765,39.0955,45676.0
2024-06-04 13:00:00,41.01,41.05,40.99,41.04,48433.0,39.0955,39.1337,39.0765,39.1241,48433.0
2024-06-04 13:05:00,41.03,41.03,40.99,41.0,40836.0,39.1146,39.1146,39.0765,39.086,40836.0
2024-06-04 13:10:00,41.0,41.04,40.99,41.02,40267.0,39.086,39.1241,39.0765,39.1051,40267.0
2024-06-04 13:15:00,41.02,41.05,40.99,41.05,90916.0,39.1051,39.1337,39.0765,39.1337,90916.0
2024-06-04 13:20:00,41.05,41.08,41.03,41.08,52898.0,39.1337,39.1623,39.1146,39.1623,52898.0
2024-06-04 13:25:00,41.07,41.12,41.06,41.12,35211.0,39.1527,39.2004,39.1432,39.2004,35211.0
2024-06-04 13:30:00,41.12,41.13,41.09,41.09,29397.0,39.2004,39.2099,39.1718,39.1718,29397.0
2024-06-04 13:35:00,41.09,41.13,41.08,41.1,27401.0,39.1718,39.2099,39.1623,39.1813,27401.0
2024-06-04 13:40:00,41.11,41.11,41.08,41.1,16686.0,39.1909,39.1909,39.1623,39.1813,16686.0
2024-06-04 13:45:00,41.11,41.12,41.1,41.11,52666.0,39.1909,39.2004,39.1813,39.1909,52666.0
2024-06-04 13:50:00,41.12,41.14,41.11,41.13,44346.0,39.2004,39.2195,39.1909,39.2099,44346.0
2024-06-04 13:55:00,41.13,41.13,41.08,41.1,34426.0,39.2099,39.2099,39.1623,39.1813,34426.0
2024-06-04 14:00:00,41.1,41.11,41.08,41.1,24470.0,39.1813,39.1909,39.1623,39.1813,24470.0
2024-06-04 14:05:00,41.1,41.1,41.06,41.07,22957.0,39.1813,39.1813,39.1432,39.1527,22957.0
2024-06-04 14:10:00,41.06,41.07,41.04,41.05,17013.0,39.1432,39.1527,39.1241,39.1337,17013.0
2024-06-04 14:15:00,41.04,41.1,41.04,41.09,21614.0,39.1241,39.1813,39.1241,39.1718,21614.0
2024-06-04 14:20:00,41.09,41.17,41.09,41.16,57750.0,39.1718,39.2481,39.1718,39.2385,57750.0
2024-06-04 14:25:00,41.16,41.17,41.11,41.14,20968.0,39.2385,39.2481,39.1909,39.2195,20968.0
2024-06-04 14:30:00,41.13,41.13,41.09,41.11,26857.0,39.2099,39.2099,39.1718,39.1909,26857.0
2024-06-04 14:35:00,41.11,41.13,41.09,41.09,25027.0,39.1909,39.2099,39.1718,39.1718,25027.0
2024-06-04 14:40:00,41.09,41.11,41.09,41.11,71569.0,39.1718,39.1909,39.1718,39.1909,71569.0
2024-06-04 14:45:00,41.11,41.12,41.09,41.1,187254.0,39.1909,39.2004,39.1718,39.1813,187254.0
2024-06-04 14:50:00,41.11,41.14,41.08,41.12,67864.0,39.1909,39.2195,39.1623,39.2004,67864.0
2024-06-04 14:55:00,41.12,41.12,41.06,41.07,31763.0,39.2004,39.2004,39.1432,39.1527,31763.0
2024-06-04 15:00:00,41.07,41.07,41.0,41.03,50418.0,39.1527,39.1527,39.086,39.1146,50418.0
2024-06-04 15:05:00,41.02,41.05,41.02,41.05,22861.0,39.1051,39.1337,39.1051,39.1337,22861.0
2024-06-04 15:10:00,41.05,41.1,41.04,41.09,24679.0,39.1337,39.1813,39.1241,39.1718,24679.0
2024-06-04 15:15:00,41.09,41.15,41.09,41.15,33928.0,39.1718,39.229,39.1718,39.229,33928.0
2024-06-04 15:20:00,41.15,41.22,41.15,41.21,25983.0,39.229,39.2957,39.229,39.2862,25983.0
2024-06-04 15:25:00,41.2,41.22,41.2,41.22,40603.0,39.2767,39.2957,39.2767,39.2957,40603.0
2024-06-04 15:30:00,41.21,41.23,41.18,41.21,47120.0,39.2862,39.3053,39.2576,39.2862,47120.0
2024-06-04 15:35:00,41.22,41.25,41.21,41.23,43018.0,39.2957,39.3243,39.2862,39.3053,43018.0
2024-06-04 15:40:00,41.23,41.3,41.21,41.3,61523.0,39.3053,39.372,39.2862,39.372,61523.0
2024-06-04 15:45:00,41.3,41.32,41.25,41.29,109973.0,39.372,39.3911,39.3243,39.3625,109973.0
2024-06-04 15:50:00,41.29,41.4,41.28,41.39,135364.0,39.3625,39.4673,39.3529,39.4578,135364.0
2024-06-04 15:55:00,41.39,41.39,41.31,41.32,400157.0,39.4578,39.4578,39.3815,39.3911,400157.0
2024-06-05 09:30:00,41.39,41.4,41.23,41.31,44866.0,39.4578,39.4673,39.3053,39.3815,44866.0
2024-06-05 09:35:00,41.29,41.38,41.1,41.15,36654.0,39.3625,39.4483,39.1813,39.229,36654.0
2024-06-05 09:40:00,41.16,41.25,41.16,41.2,21074.0,39.2385,39.3243,39.2385,39.2767,21074.0
2024-06-05 09:45:00,41.19,41.19,41.09,41.13,40393.0,39.2671,39.2671,39.1718,39.2099,40393.0
2024-06-05 09:50:00,41.11,41.15,41.08,41.09,23865.0,39.1909,39.229,39.1623,39.1718,23865.0
2024-06-05 09:55:00,41.1,41.15,41.06,41.12,19050.0,39.1813,39.229,39.1432,39.2004,19050.0
2024-06-05 10:00:00,41.1,41.11,41.0,41.08,20496.0,39.1813,39.1909,39.086,39.1623,20496.0
2024-06-05 10:05:00,41.08,41.14,41.05,41.11,18803.0,39.1623,39.2195,39.1337,39.1909,18803.0
2024-06-05 10:10:00,41.11,41.13,41.07,41.07,20056.0,39.1909,39.2099,39.1527,39.1527,20056.0
2024-06-05 10:15:00,41.08,41.14,41.07,41.11,90778.0,39.1623,39.2195,39.1527,39.1909,90778.0
2024-06-05 10:20:00,41.12,41.2,41.1,41.18,39333.0,39.2004,39.2767,39.1813,39.2576,39333.0
2024-06-05 10:25:00,41.18,41.19,41.13,41.14,22816.0,39.2576,39.2671,39.2099,39.2195,22816.0
2024-06-05 10:30:00,41.15,41.23,41.12,41.22,70299.0,39.229,39.3053,39.2004,39.2957,70299.0
2024-06-05 10:35:00,41.23,41.24,41.15,41.17,37720.0,39.3053,39.3148,39.229,39.2481,37720.0
2024-06-05 10:40:00,41.19,41.22,41.17,41.18,15549.0,39.2671,39.2957,39.2481,39.2576,15549.0
2024-06-05 10:45:00,41.19,41.19,41.12,41.12,18048.0,39.2671,39.2671,39.2004,39.2004,18048.0
2024-06-05 10:50:00,41.12,41.2,41.12,41.19,29705.0,39.2004,39.2767,39.2004,39.2671,29705.0
2024-06-05 10:55:00,41.2,41.21,41.14,41.15,18283.0,39.2767,39.2862,39.2195,39.229,18283.0
2024-06-05 11:00:00,41.14,41.18,41.12,41.15,20532.0,39.2195,39.2576,39.2004,39.229,20532.0
2024-06-05 11:05:00,41.14,41.19,41.13,41.18,14234.0,39.2195,39.2671,39.2099,39.2576,14234.0
2024-06-05 11:10:00,41.17,41.2,41.16,41.19,15003.0,39.2481,39.2767,39.2385,39.2671,15003.0
2024-06-05 11:15:00,41.19,41.21,41.17,41.21,17406.0,39.2671,39.2862,39.2481,39.2862,17406.0
2024-06-05 11:20:00,41.21,41.21,41.18,41.2,32720.0,39.2862,39.2862,39.2576,39.2767,32720.0
2024-06-05 11:25:00,41.2,41.21,41.18,41.2,14901.0,39.2767,39.2862,39.2576,39.2767,14901.0
2024-06-05 11:30:00,41.2,41.23,41.19,41.22,64396.0,39.2767,39.3053,39.2671,39.2957,64396.0
2024-06-05 11:35:00,41.22,41.33,41.21,41.31,197452.0,39.2957,39.4006,39.2862,39.3815,197452.0
2024-06-05 11:40:00,41.31,41.32,41.28,41.28,31148.0,39.3815,39.3911,39.3529,39.3529,31148.0
2024-06-05 11:45:00,41.29,41.36,41.28,41.34,35435.0,39.3625,39.4292,39.3529,39.4101,35435.0
2024-06-05 11:50:00,41.34,41.35,41.32,41.33,15790.0,39.4101,39.4197,39.3911,39.4006,15790.0
2024-06-05 11:55:00,41.33,41.36,41.31,41.33,20737.0,39.4006,39.4292,39.3815,39.4006,20737.0
2024-06-05 12:00:00,41.33,41.36,41.32,41.35,23211.0,39.4006,39.4292,39.3911,39.4197,23211.0
2024-06-05 12:05:00,41.35,41.36,41.31,41.32,10129.0,39.4197,39.4292,39.3815,39.3911,10129.0
2024-06-05 12:10:00,41.33,41.34,41.31,41.33,12333.0,39.4006,39.4101,39.3815,39.4006,12333.0
2024-06-05 12:15:00,41.33,41.36,41.32,41.34,17018.0,39.4006,39.4292,39.3911,39.4101,17018.0
2024-06-05 12:20:00,41.34,41.36,41.34,41.34,14281.0,39.4101,39.4292,39.4101,39.4101,14281.0
2024-06-05 12:25:00,41.34,41.36,41.34,41.34,23872.0,39.4101,39.4292,39.4101,39.4101,23872.0
2024-06-05 12:30:00,41.34,41.35,41.32,41.34,30137.0,39.4101,39.4197,39.3911,39.4101,30137.0
2024-06-05 12:35:00,41.34,41.39,41.34,41.38,78789.0,39.4101,39.4578,39.4101,39.4483,78789.0
2024-06-05 12:40:00,41.38,41.41,41.37,41.41,19178.0,39.4483,39.4769,39.4387,39.4769,19178.0
2024-06-05 12:45:00,41.41,41.41,41.35,41.38,26602.0,39.4769,39.4769,39.4197,39.4483,26602.0
2024-06-05 12:50:00,41.37,41.38,41.36,41.38,37613.0,39.4387,39.4483,39.4292,39.4483,37613.0
2024-06-05 12:55:00,41.39,41.43,41.38,41.41,15029.0,39.4578,39.4959,39.4483,39.4769,15029.0
2024-06-05 13:00:00,41.41,41.43,41.4,41.43,17867.0,39.4769,39.4959,39.4673,39.4959,17867.0
2024-06-05 13:05:00,41.43,41.43,41.4,41.41,11324.0,39.4959,39.4959,39.4673,39.4769,11324.0
2024-06-05 13:10:00,41.41,41.41,41.38,41.4,13773.0,39.4769,39.4769,39.4483,39.4673,13773.0
2024-06-05 13:15:00,41.4,41.41,41.36,41.37,18574.0,39.4673,39.4769,39.4292,39.4387,18574.0
2024-06-05 13:20:00,41.37,41.38,41.34,41.36,39005.0,39.4387,39.4483,39.4101,39.4292,39005.0
2024-06-05 13:25:00,41.36,41.37,41.35,41.36,24866.0,39.4292,39.4387,39.4197,39.4292,24866.0
2024-06-05 13:30:00,41.35,41.37,41.35,41.36,15419.0,39.4197,39.4387,39.4197,39.4292,15419.0
2024-06-05 13:35:00,41.36,41.36,41.34,41.36,28728.0,39.4292,39.4292,39.4101,39.4292,28728.0
2024-06-05 13:40:00,41.35,41.36,41.35,41.36,21259.0,39.4197,39.4292,39.4197,39.4292,21259.0
2024-06-05 13:45:00,41.36,41.37,41.34,41.36,25917.0,39.4292,39.4387,39.4101,39.4292,25917.0
2024-06-05 13:50:00,41.35,41.37,41.34,41.36,21834.0,39.4197,39.4387,39.4101,39.4292,21834.0
2024-06-05 13:55:00,41.36,41.37,41.35,41.36,9855.0,39.4292,39.4387,39.4197,39.4292,9855.0
2024-06-05 14:00:00,41.36,41.37,41.35,41.37,12687.0,39.4292,39.4387,39.4197,39.4387,12687.0
2024-06-05 14:05:00,41.37,41.43,41.36,41.43,34611.0,39.4387,39.4959,39.4292,39.4959,34611.0
2024-06-05 14:10:00,41.43,41.44,41.42,41.43,18330.0,39.4959,39.5055,39.4864,39.4959,18330.0
2024-06-05 14:15:00,41.43,41.44,41.42,41.43,11312.0,39.4959,39.5055,39.4864,39.4959,11312.0
2024-06-05 14:20:00,41.42,41.43,41.41,41.41,14591.0,39.4864,39.4959,39.4769,39.4769,14591.0
2024-06-05 14:25:00,41.41,41.46,41.41,41.45,26817.0,39.4769,39.5245,39.4769,39.515,26817.0
2024-06-05 14:30:00,41.45,41.5,41.44,41.5,20753.0,39.515,39.5627,39.5055,39.5627,20753.0
2024-06-05 14:35:00,41.5,41.51,41.49,41.5,16431.0,39.5627,39.5722,39.5531,39.5627,16431.0
2024-06-05 14:40:00,41.5,41.53,41.49,41.52,18147.0,39.5627,39.5913,39.5531,39.5817,18147.0
2024-06-05 14:45:00,41.52,41.54,41.5,41.51,27606.0,39.5817,39.6008,39.5627,39.5722,27606.0
2024-06-05 14:50:00,41.51,41.52,41.49,41.52,19067.0,39.5722,39.5817,39.5531,39.5817,19067.0
2024-06-05 14:55:00,41.52,41.54,41.48,41.48,30925.0,39.5817,39.6008,39.5436,39.5436,30925.0
2024-06-05 15:00:00,41.48,41.59,41.46,41.59,144810.0,39.5436,39.6485,39.5245,39.6485,144810.0
2024-06-05 15:05:00,41.59,41.61,41.55,41.55,44830.0,39.6485,39.6675,39.6103,39.6103,44830.0
2024-06-05 15:10:00,41.55,41.56,41.53,41.55,47226.0,39.6103,39.6199,39.5913,39.6103,47226.0
2024-06-05 15:15:00,41.55,41.57,41.54,41.55,36395.0,39.6103,39.6294,39.6008,39.6103,36395.0
2024-06-05 15:20:00,41.55,41.56,41.51,41.51,35587.0,39.6103,39.6199,39.5722,39.5722,35587.0
2024-06-05 15:25:00,41.51,41.52,41.48,41.48,29558.0,39.5722,39.5817,39.5436,39.5436,29558.0
2024-06-05 15:30:00,41.48,41.52,41.47,41.52,30668.0,39.5436,39.5817,39.5341,39.5817,30668.0
2024-06-05 15:35:00,41.51,41.56,41.51,41.52,66538.0,39.5722,39.6199,39.5722,39.5817,66538.0
2024-06-05 15:40:00,41.52,41.55,41.52,41.52,48805.0,39.5817,39.6103,39.5817,39.5817,48805.0
2024-06-05 15:45:00,41.52,41.52,41.46,41.47,60800.0,39.5817,39.5817,39.5245,39.5341,60800.0
2024-06-05 15:50:00,41.46,41.6,41.45,41.6,119841.0,39.5245,39.658,39.515,39.658,119841.0
2024-06-05 15:55:00,41.59,41.65,41.56,41.58,388825.0,39.6485,39.7057,39.6199,39.6389,388825.0
2024-06-06 09:30:00,41.44,41.6,41.17,41.28,90359.0,39.5055,39.658,39.2481,39.3529,90359.0
2024-06-06 09:35:00,41.28,41.44,41.2,41.39,93068.0,39.3529,39.5055,39.2767,39.4578,93068.0
2024-06-06 09:40:00,41.38,41.46,41.28,41.44,55987.0,39.4483,39.5245,39.3529,39.5055,55987.0
2024-06-06 09:45:00,41.42,41.44,41.37,41.43,52875.0,39.4864,39.5055,39.4387,39.4959,52875.0
2024-06-06 09:50:00,41.44,41.45,41.37,41.39,33456.0,39.5055,39.515,39.4387,39.4578,33456.0
2024-06-06 09:55:00,41.39,41.42,41.37,41.39,27915.0,39.4578,39.4864,39.4387,39.4578,27915.0
2024-06-06 10:00:00,41.39,41.39,41.3,41.32,31249.0,39.4578,39.4578,39.372,39.3911,31249.0
2024-06-06 10:05:00,41.32,41.37,41.29,41.37,23092.0,39.3911,39.4387,39.3625,39.4387,23092.0
2024-06-06 10:10:00,41.36,41.37,41.26,41.3,40274.0,39.4292,39.4387,39.3339,39.372,40274.0
2024-06-06 10:15:00,41.3,41.31,41.25,41.26,17219.0,39.372,39.3815,39.3243,39.3339,17219.0
2024-06-06 10:20:00,41.26,41.33,41.22,41.32,36982.0,39.3339,39.4006,39.2957,39.3911,36982.0
2024-06-06 10:25:00,41.32,41.32,41.26,41.28,31266.0,39.3911,39.3911,39.3339,39.3529,31266.0
2024-06-06 10:30:00,41.27,41.27,41.15,41.18,23134.0,39.3434,39.3434,39.229,39.2576,23134.0
2024-06-06 10:35:00,41.19,41.22,41.08,41.1,31435.0,39.2671,39.2957,39.1623,39.1813,31435.0
2024-06-06 10:40:00,41.1,41.12,41.07,41.08,23920.0,39.1813,39.2004,39.1527,39.1623,23920.0
2024-06-06 10:45:00,41.09,41.14,41.08,41.14,26693.0,39.1718,39.2195,39.1623,39.2195,26693.0
2024-06-06 10:50:00,41.15,41.16,41.09,41.09,25200.0,39.229,39.2385,39.1718,39.1718,25200.0
2024-06-06 10:55:00,41.09,41.15,41.08,41.13,80738.0,39.1718,39.229,39.1623,39.2099,80738.0
2024-06-06 11:00:00,41.13,41.17,41.11,41.16,20644.0,39.2099,39.2481,39.1909,39.2385,20644.0
2024-06-06 11:05:00,41.17,41.28,41.16,41.28,79982.0,39.2481,39.3529,39.2385,39.3529,79982.0
2024-06-06 11:10:00,41.28,41.31,41.24,41.28,115200.0,39.3529,39.3815,39.3148,39.3529,115200.0
2024-06-06 11:15:00,41.28,41.28,41.22,41.27,119049.0,39.3529,39.3529,39.2957,39.3434,119049.0
2024-06-06 11:20:00,41.28,41.31,41.27,41.29,17150.0,39.3529,39.3815,39.3434,39.3625,17150.0
2024-06-06 11:25:00,41.29,41.36,41.28,41.35,26739.0,39.3625,39.4292,39.3529,39.4197,26739.0
2024-06-06 11:30:00,41.35,41.38,41.33,41.34,22974.0,39.4197,39.4483,39.4006,39.4101,22974.0
2024-06-06 11:35:00,41.34,41.37,41.31,41.36,24552.0,39.4101,39.4387,39.3815,39.4292,24552.0
2024-06-06 11:40:00,41.36,41.38,41.33,41.37,28530.0,39.4292,39.4483,39.4006,39.4387,28530.0
2024-06-06 11:45:00,41.37,41.39,41.34,41.36,60557.0,39.4387,39.4578,39.4101,39.4292,60557.0
2024-06-06 11:50:00,41.36,41.38,41.34,41.37,34272.0,39.4292,39.4483,39.4101,39.4387,34272.0
2024-06-06 11:55:00,41.38,41.38,41.35,41.36,11032.0,39.4483,39.4483,39.4197,39.4292,11032.0
2024-06-06 12:00:00,41.36,41.38,41.34,41.34,23845.0,39.4292,39.4483,39.4101,39.4101,23845.0
2024-06-06 12:05:00,41.34,41.36,41.33,41.34,13645.0,39.4101,39.4292,39.4006,39.4101,13645.0
2024-06-06 12:10:00,41.34,41.35,41.32,41.34,11370.0,39.4101,39.4197,39.3911,39.4101,11370.0
2024-06-06 12:15:00,41.34,41.41,41.33,41.41,75096.0,39.4101,39.4769,39.4006,39.4769,75096.0
2024-06-06 12:20:00,41.41,41.44,41.38,41.39,21481.0,39.4769,39.5055,39.4483,39.4578,21481.0
2024-06-06 12:25:00,41.39,41.39,41.34,41.34,14210.0,39.4578,39.4578,39.4101,39.4101,14210.0
2024-06-06 12:30:00,41.34,41.35,41.31,41.33,62864.0,39.4101,39.4197,39.3815,39.4006,62864.0
2024-06-06 12:35:00,41.33,41.33,41.25,41.26,16674.0,39.4006,39.4006,39.3243,39.3339,16674.0
2024-06-06 12:40:00,41.27,41.28,41.25,41.27,17559.0,39.3434,39.3529,39.3243,39.3434,17559.0
2024-06-06 12:45:00,41.27,41.31,41.25,41.31,39995.0,39.3434,39.3815,39.3243,39.3815,39995.0
2024-06-06 12:50:00,41.3,41.31,41.26,41.29,40913.0,39.372,39.3815,39.3339,39.3625,40913.0
2024-06-06 12:55:00,41.3,41.3,41.25,41.27,13985.0,39.372,39.372,39.3243,39.3434,13985.0
2024-06-06 13:00:00,41.27,41.31,41.25,41.3,13547.0,39.3434,39.3815,39.3243,39.372,13547.0
2024-06-06 13:05:00,41.3,41.31,41.25,41.3,26999.0,39.372,39.3815,39.3243,39.372,26999.0
2024-06-06 13:10:00,41.31,41.32,41.28,41.3,15690.0,39.3815,39.3911,39.3529,39.372,15690.0
2024-06-06 13:15:00,41.29,41.3,41.27,41.3,15546.0,39.3625,39.372,39.3434,39.372,15546.0
2024-06-06 13:20:00,41.3,41.3,41.26,41.3,16608.0,39.372,39.372,39.3339,39.372,16608.0
2024-06-06 13:25:00,41.3,41.32,41.29,41.3,15571.0,39.372,39.3911,39.3625,39.372,15571.0
2024-06-06 13:30:00,41.29,41.34,41.28,41.32,28271.0,39.3625,39.4101,39.3529,39.3911,28271.0
2024-06-06 13:35:00,41.33,41.35,41.32,41.34,41498.0,39.4006,39.4197,39.3911,39.4101,41498.0
2024-06-06 13:40:00,41.36,41.39,41.35,41.39,59289.0,39.4292,39.4578,39.4197,39.4578,59289.0
2024-06-06 13:45:00,41.39,41.39,41.36,41.38,30985.0,39.4578,39.4578,39.4292,39.4483,30985.0
2024-06-06 13:50:00,41.39,41.39,41.36,41.38,42163.0,39.4578,39.4578,39.4292,39.4483,42163.0
2024-06-06 13:55:00,41.38,41.41,41.37,41.4,101381.0,39.4483,39.4769,39.4387,39.4673,101381.0
2024-06-06 14:00:00,41.4,41.41,41.38,41.4,29503.0,39.4673,39.4769,39.4483,39.4673,29503.0
2024-06-06 14:05:00,41.39,41.39,41.35,41.36,44610.0,39.4578,39.4578,39.4197,39.4292,44610.0
2024-06-06 14:10:00,41.36,41.38,41.35,41.37,30075.0,39.4292,39.4483,39.4197,39.4387,30075.0
2024-06-06 14:15:00,41.37,41.42,41.35,41.41,85783.0,39.4387,39.4864,39.4197,39.4769,85783.0
2024-06-06 14:20:00,41.41,41.41,41.38,41.4,52111.0,39.4769,39.4769,39.4483,39.4673,52111.0
2024-06-06 14:25:00,41.4,41.41,41.38,41.39,23936.0,39.4673,39.4769,39.4483,39.4578,23936.0
2024-06-06 14:30:00,41.38,41.39,41.35,41.37,26933.0,39.4483,39.4578,39.4197,39.4387,26933.0
2024-06-06 14:35:00,41.38,41.4,41.36,41.38,38007.0,39.4483,39.4673,39.4292,39.4483,38007.0
2024-06-06 14:40:00,41.38,41.4,41.37,41.37,16503.0,39.4483,39.4673,39.4387,39.4387,16503.0
2024-06-06 14:45:00,41.37,41.38,41.35,41.38,8772.0,39.4387,39.4483,39.4197,39.4483,8772.0
2024-06-06 14:50:00,41.38,41.41,41.37,41.41,15933.0,39.4483,39.4769,39.4387,39.4769,15933.0
2024-06-06 14:55:00,41.41,41.41,41.38,41.39,48214.0,39.4769,39.4769,39.4483,39.4578,48214.0
2024-06-06 15:00:00,41.38,41.39,41.36,41.39,16556.0,39.4483,39.4578,39.4292,39.4578,16556.0
2024-06-06 15:05:00,41.39,41.41,41.39,41.4,25410.0,39.4578,39.4769,39.4578,39.4673,25410.0
2024-06-06 15:10:00,41.4,41.41,41.39,41.41,13843.0,39.4673,39.4769,39.4578,39.4769,13843.0
2024-06-06 15:15:00,41.4,41.41,41.39,41.4,15453.0,39.4673,39.4769,39.4578,39.4673,15453.0
2024-06-06 15:20:00,41.4,41.41,41.39,41.41,8256.0,39.4673,39.4769,39.4578,39.4769,8256.0
2024-06-06 15:25:00,41.41,41.46,41.4,41.44,30055.0,39.4769,39.5245,39.4673,39.5055,30055.0
2024-06-06 15:30:00,41.44,41.45,41.39,41.4,29368.0,39.5055,39.515,39.4578,39.4673,29368.0
2024-06-06 15:35:00,41.41,41.41,41.37,41.38,29450.0,39.4769,39.4769,39.4387,39.4483,29450.0
2024-06-06 15:40:00,41.38,41.38,41.34,41.34,77237.0,39.4483,39.4483,39.4101,39.4101,77237.0
2024-06-06 15:45:00,41.35,41.41,41.34,41.41,176157.0,39.4197,39.4769,39.4101,39.4769,176157.0
2024-06-06 15:50:00,41.41,41.41,41.33,41.34,131339.0,39.4769,39.4769,39.4006,39.4101,131339.0
2024-06-06 15:55:00,41.34,41.43,41.31,41.43,285838.0,39.4101,39.4959,39.3815,39.4959,285838.0
2024-06-07 09:30:00,40.76,40.82,40.67,40.68,80032.0,39.3107,39.3686,39.2239,39.2336,80032.0
2024-06-07 09:35:00,40.68,40.75,40.58,40.72,23739.0,39.2336,39.3011,39.1371,39.2721,23739.0
2024-06-07 09:40:00,40.72,40.85,40.72,40.75,22366.0,39.2721,39.3975,39.2721,39.3011,22366.0
2024-06-07 09:45:00,40.76,40.76,40.69,40.73,53208.0,39.3107,39.3107,39.2432,39.2818,53208.0
2024-06-07 09:50:00,40.73,40.78,40.72,40.74,25304.0,39.2818,39.33,39.2721,39.2914,25304.0
2024-06-07 09:55:00,40.73,40.83,40.71,40.81,123666.0,39.2818,39.3782,39.2625,39.3589,123666.0
2024-06-07 10:00:00,40.81,40.82,40.77,40.81,23439.0,39.3589,39.3686,39.3204,39.3589,23439.0
2024-06-07 10:05:00,40.81,40.86,40.79,40.8,55785.0,39.3589,39.4072,39.3396,39.3493,55785.0
2024-06-07 10:10:00,40.8,40.92,40.8,40.91,57248.0,39.3493,39.465,39.3493,39.4554,57248.0
2024-06-07 10:15:00,40.92,40.95,40.89,40.95,20641.0,39.465,39.494,39.4361,39.494,20641.0
2024-06-07 10:20:00,40.95,41.0,40.93,40.96,37508.0,39.494,39.5422,39.4747,39.5036,37508.0
2024-06-07 10:25:00,40.96,40.98,40.94,40.94,16980.0,39.5036,39.5229,39.4843,39.4843,16980.0
2024-06-07 10:30:00,40.94,40.94,40.9,40.92,16609.0,39.4843,39.4843,39.4457,39.465,16609.0
2024-06-07 10:35:00,40.92,40.98,40.91,40.98,51659.0,39.465,39.5229,39.4554,39.5229,51659.0
2024-06-07 10:40:00,40.98,41.02,40.97,41.01,26709.0,39.5229,39.5615,39.5132,39.5518,26709.0
2024-06-07 10:45:00,41.0,41.04,40.98,41.03,27977.0,39.5422,39.5808,39.5229,39.5711,27977.0
2024-06-07 10:50:00,41.02,41.06,40.99,41.06,18242.0,39.5615,39.6,39.5325,39.6,18242.0
2024-06-07 10:55:00,41.06,41.08,41.0,41.01,20215.0,39.6,39.6193,39.5422,39.5518,20215.0
2024-06-07 11:00:00,41.0,41.01,40.93,40.97,14348.0,39.5422,39.5518,39.4747,39.5132,14348.0
2024-06-07 11:05:00,40.96,40.96,40.93,40.95,14162.0,39.5036,39.5036,39.4747,39.494,14162.0
2024-06-07 11:10:00,40.94,40.95,40.92,40.95,10935.0,39.4843,39.494,39.465,39.494,10935.0
2024-06-07 11:15:00,40.95,40.99,40.95,40.95,16949.0,39.494,39.5325,39.494,39.494,16949.0
2024-06-07 11:20:00,40.96,40.97,40.93,40.95,10143.0,39.5036,39.5132,39.4747,39.494,10143.0
2024-06-07 11:25:00,40.95,40.97,40.91,40.92,15114.0,39.494,39.5132,39.4554,39.465,15114.0
2024-06-07 11:30:00,40.91,40.95,40.91,40.92,13956.0,39.4554,39.494,39.4554,39.465,13956.0
2024-06-07 11:35:00,40.93,40.94,40.89,40.9,11515.0,39.4747,39.4843,39.4361,39.4457,11515.0
2024-06-07 11:40:00,40.9,40.92,40.89,40.91,8495.0,39.4457,39.465,39.4361,39.4554,8495.0
2024-06-07 11:45:00,40.9,40.92,40.9,40.92,10454.0,39.4457,39.465,39.4457,39.465,10454.0
2024-06-07 11:50:00,40.91,40.92,40.89,40.91,9605.0,39.4554,39.465,39.4361,39.4554,9605.0
2024-06-07 11:55:00,40.91,40.92,40.89,40.89,9181.0,39.4554,39.465,39.4361,39.4361,9181.0
2024-06-07 12:00:00,40.89,40.89,40.81,40.84,18395.0,39.4361,39.4361,39.3589,39.3879,18395.0
2024-06-07 12:05:00,40.83,40.85,40.83,40.85,28442.0,39.3782,39.3975,39.3782,39.3975,28442.0
2024-06-07 12:10:00,40.84,40.85,40.83,40.84,13114.0,39.3879,39.3975,39.3782,39.3879,13114.0
2024-06-07 12:15:00,40.84,40.85,40.81,40.82,14522.0,39.3879,39.3975,39.3589,39.3686,14522.0
2024-06-07 12:20:00,40.82,40.85,40.81,40.84,19764.0,39.3686,39.3975,39.3589,39.3879,19764.0
2024-06-07 12:25:00,40.84,40.86,40.83,40.86,9734.0,39.3879,39.4072,39.3782,39.4072,9734.0
2024-06-07 12:30:00,40.86,40.88,40.85,40.86,16920.0,39.4072,39.4264,39.3975,39.4072,16920.0
2024-06-07 12:35:00,40.85,40.87,40.85,40.86,6346.0,39.3975,39.4168,39.3975,39.4072,6346.0
2024-06-07 12:40:00,40.85,40.86,40.83,40.85,7005.0,39.3975,39.4072,39.3782,39.3975,7005.0
2024-06-07 12:45:00,40.84,40.85,40.8,40.82,42290.0,39.3879,39.3975,39.3493,39.3686,42290.0
2024-06-07 12:50:00,40.82,40.88,40.81,40.88,32061.0,39.3686,39.4264,39.3589,39.4264,32061.0
2024-06-07 12:55:00,40.88,40.9,40.86,40.88,17208.0,39.4264,39.4457,39.4072,39.4264,17208.0
2024-06-07 13:00:00,40.89,40.89,40.85,40.87,18116.0,39.4361,39.4361,39.3975,39.4168,18116.0
2024-06-07 13:05:00,40.86,40.9,40.85,40.89,9173.0,39.4072,39.4457,39.3975,39.4361,9173.0
2024-06-07 13:10:00,40.89,40.93,40.88,40.93,12492.0,39.4361,39.4747,39.4264,39.4747,12492.0
2024-06-07 13:15:00,40.93,40.93,40.92,40.93,10923.0,39.4747,39.4747,39.465,39.4747,10923.0
2024-06-07 13:20:00,40.93,40.97,40.92,40.95,14174.0,39.4747,39.5132,39.465,39.494,14174.0
2024-06-07 13:25:00,40.95,40.95,40.92,40.94,9528.0,39.494,39.494,39.465,39.4843,9528.0
2024-06-07 13:30:00,40.94,40.94,40.92,40.93,15571.0,39.4843,39.4843,39.465,39.4747,15571.0
2024-06-07 13:35:00,40.93,40.94,40.92,40.92,10425.0,39.4747,39.4843,39.465,39.465,10425.0
2024-06-07 13:40:00,40.92,40.93,40.89,40.91,151211.0,39.465,39.4747,39.4361,39.4554,151211.0
2024-06-07 13:45:00,40.91,40.94,40.91,40.94,8330.0,39.4554,39.4843,39.4554,39.4843,8330.0
2024-06-07 13:50:00,40.94,40.96,40.93,40.96,50492.0,39.4843,39.5036,39.4747,39.5036,50492.0
2024-06-07 13:55:00,40.96,40.96,40.93,40.94,17900.0,39.5036,39.5036,39.4747,39.4843,17900.0
2024-06-07 14:00:00,40.93,40.93,40.89,40.9,34484.0,39.4747,39.4747,39.4361,39.4457,34484.0
2024-06-07 14:05:00,40.9,40.9,40.85,40.88,35460.0,39.4457,39.4457,39.3975,39.4264,35460.0
2024-06-07 14:10:00,40.88,40.88,40.8,40.82,21632.0,39.4264,39.4264,39.3493,39.3686,21632.0
2024-06-07 14:15:00,40.83,40.85,40.81,40.84,27888.0,39.3782,39.3975,39.3589,39.3879,27888.0
2024-06-07 14:20:00,40.84,40.9,40.84,40.9,16434.0,39.3879,39.4457,39.3879,39.4457,16434.0
2024-06-07 14:25:00,40.9,40.93,40.9,40.93,21057.0,39.4457,39.4747,39.4457,39.4747,21057.0
2024-06-07 14:30:00,40.93,40.94,40.91,40.93,17575.0,39.4747,39.4843,39.4554,39.4747,17575.0
2024-06-07 14:35:00,40.92,40.95,40.92,40.94,15622.0,39.465,39.494,39.465,39.4843,15622.0
2024-06-07 14:40:00,40.94,40.96,40.93,40.96,17035.0,39.4843,39.5036,39.4747,39.5036,17035.0
2024-06-07 14:45:00,40.96,40.97,40.94,40.96,21613.0,39.5036,39.5132,39.4843,39.5036,21613.0
2024-06-07 14:50:00,40.95,40.96,40.93,40.93,9771.0,39.494,39.5036,39.4747,39.4747,9771.0
2024-06-07 14:55:00,40.94,40.94,40.92,40.94,40474.0,39.4843,39.4843,39.465,39.4843,40474.0
2024-06-07 15:00:00,40.93,40.95,40.9,40.93,29121.0,39.4747,39.494,39.4457,39.4747,29121.0
2024-06-07 15:05:00,40.93,40.93,40.9,40.91,36858.0,39.4747,39.4747,39.4457,39.4554,36858.0
2024-06-07 15:10:00,40.91,40.91,40.84,40.87,25355.0,39.4554,39.4554,39.3879,39.4168,25355.0
2024-06-07 15:15:00,40.87,40.9,40.86,40.86,28720.0,39.4168,39.4457,39.4072,39.4072,28720.0
2024-06-07 15:20:00,40.86,40.89,40.83,40.89,29763.0,39.4072,39.4361,39.3782,39.4361,29763.0
2024-06-07 15:25:00,40.9,40.92,40.87,40.91,21985.0,39.4457,39.465,39.4168,39.4554,21985.0
2024-06-07 15:30:00,40.91,40.94,40.9,40.93,34957.0,39.4554,39.4843,39.4457,39.4747,34957.0
2024-06-07 15:35:00,40.93,40.93,40.85,40.88,114303.0,39.4747,39.4747,39.3975,39.4264,114303.0
2024-06-07 15:40:00,40.88,40.88,40.81,40.83,103624.0,39.4264,39.4264,39.3589,39.3782,103624.0
2024-06-07 15:45:00,40.83,40.84,40.74,40.75,54924.0,39.3782,39.3879,39.2914,39.3011,54924.0
2024-06-07 15:50:00,40.75,40.81,40.72,40.8,132572.0,39.3011,39.3589,39.2721,39.3493,132572.0
2024-06-07 15:55:00,40.8,40.81,40.65,40.72,431917.0,39.3493,39.3589,39.2046,39.2721,431917.0
2024-06-10 09:30:00,41.1,41.22,40.93,41.15,195422.0,39.6386,39.7544,39.4747,39.6868,195422.0
2024-06-10 09:35:00,41.15,41.23,41.02,41.15,107981.0,39.6868,39.764,39.5615,39.6868,107981.0
2024-06-10 09:40:00,41.15,41.23,41.07,41.22,52321.0,39.6868,39.764,39.6097,39.7544,52321.0
2024-06-10 09:45:00,41.22,41.22,41.06,41.08,51864.0,39.7544,39.7544,39.6,39.6193,51864.0
2024-06-10 09:50:00,41.09,41.15,41.05,41.12,39008.0,39.629,39.6868,39.5904,39.6579,39008.0
2024-06-10 09:55:00,41.14,41.23,41.12,41.23,42736.0,39.6772,39.764,39.6579,39.764,42736.0
2024-06-10 10:00:00,41.23,41.3,41.22,41.27,39066.0,39.764,39.8315,39.7544,39.8026,39066.0
2024-06-10 10:05:00,41.27,41.37,41.27,41.28,44647.0,39.8026,39.899,39.8026,39.8122,44647.0
2024-06-10 10:10:00,41.28,41.29,41.21,41.23,22928.0,39.8122,39.8219,39.7447,39.764,22928.0
2024-06-10 10:15:00,41.24,41.31,41.24,41.31,20328.0,39.7736,39.8412,39.7736,39.8412,20328.0
2024-06-10 10:20:00,41.3,41.34,41.27,41.32,41139.0,39.8315,39.8701,39.8026,39.8508,41139.0
2024-06-10 10:25:00,41.33,41.34,41.29,41.3,22738.0,39.8604,39.8701,39.8219,39.8315,22738.0
2024-06-10 10:30:00,41.3,41.37,41.25,41.36,32299.0,39.8315,39.899,39.7833,39.8894,32299.0
2024-06-10 10:35:00,41.36,41.39,41.31,41.33,43341.0,39.8894,39.9183,39.8412,39.8604,43341.0
2024-06-10 10:40:00,41.33,41.36,41.27,41.31,93074.0,39.8604,39.8894,39.8026,39.8412,93074.0
2024-06-10 10:45:00,41.31,41.36,41.28,41.36,83220.0,39.8412,39.8894,39.8122,39.8894,83220.0
2024-06-10 10:50:00,41.36,41.49,41.36,41.48,30772.0,39.8894,40.0148,39.8894,40.0051,30772.0
2024-06-10 10:55:00,41.47,41.47,41.38,41.38,32439.0,39.9955,39.9955,39.9087,39.9087,32439.0
2024-06-10 11:00:00,41.39,41.42,41.34,41.41,149093.0,39.9183,39.9472,39.8701,39.9376,149093.0
2024-06-10 11:05:00,41.41,41.41,41.38,41.4,33954.0,39.9376,39.9376,39.9087,39.928,33954.0
2024-06-10 11:10:00,41.39,41.44,41.38,41.42,35961.0,39.9183,39.9665,39.9087,39.9472,35961.0
2024-06-10 11:15:00,41.42,41.48,41.41,41.45,84253.0,39.9472,40.0051,39.9376,39.9762,84253.0
2024-06-10 11:20:00,41.44,41.47,41.43,41.47,36541.0,39.9665,39.9955,39.9569,39.9955,36541.0
2024-06-10 11:25:00,41.47,41.47,41.44,41.46,32312.0,39.9955,39.9955,39.9665,39.9858,32312.0
2024-06-10 11:30:00,41.46,41.49,41.44,41.47,43963.0,39.9858,40.0148,39.9665,39.9955,43963.0
2024-06-10 11:35:00,41.47,41.47,41.38,41.4,91706.0,39.9955,39.9955,39.9087,39.928,91706.0
2024-06-10 11:40:00,41.39,41.5,41.38,41.5,39103.0,39.9183,40.0244,39.9087,40.0244,39103.0
2024-06-10 11:45:00,41.5,41.53,41.44,41.44,54970.0,40.0244,40.0533,39.9665,39.9665,54970.0
2024-06-10 11:50:00,41.44,41.46,41.41,41.42,42667.0,39.9665,39.9858,39.9376,39.9472,42667.0
2024-06-10 11:55:00,41.43,41.46,41.42,41.46,33583.0,39.9569,39.9858,39.9472,39.9858,33583.0
2024-06-10 12:00:00,41.46,41.47,41.41,41.41,42566.0,39.9858,39.9955,39.9376,39.9376,42566.0
2024-06-10 12:05:00,41.41,41.42,41.37,41.38,100768.0,39.9376,39.9472,39.899,39.9087,100768.0
2024-06-10 12:10:00,41.38,41.4,41.32,41.32,81803.0,39.9087,39.928,39.8508,39.8508,81803.0
2024-06-10 12:15:00,41.33,41.36,41.31,41.33,30201.0,39.8604,39.8894,39.8412,39.8604,30201.0
2024-06-10 12:20:00,41.34,41.34,41.32,41.34,15809.0,39.8701,39.8701,39.8508,39.8701,15809.0
2024-06-10 12:25:00,41.34,41.39,41.32,41.39,31870.0,39.8701,39.9183,39.8508,39.9183,31870.0
2024-06-10 12:30:00,41.38,41.39,41.34,41.37,26598.0,39.9087,39.9183,39.8701,39.899,26598.0
2024-06-10 12:35:00,41.37,41.4,41.36,41.37,23755.0,39.899,39.928,39.8894,39.899,23755.0
2024-06-10 12:40:00,41.37,41.4,41.36,41.38,28797.0,39.899,39.928,39.8894,39.9087,28797.0
2024-06-10 12:45:00,41.37,41.39,41.37,41.39,12960.0,39.899,39.9183,39.899,39.9183,12960.0
2024-06-10 12:50:00,41.39,41.43,41.37,41.41,44984.0,39.9183,39.9569,39.899,39.9376,44984.0
2024-06-10 12:55:00,41.42,41.46,41.41,41.46,23887.0,39.9472,39.9858,39.9376,39.9858,23887.0
2024-06-10 13:00:00,41.46,41.46,41.4,41.41,28897.0,39.9858,39.9858,39.928,39.9376,28897.0
2024-06-10 13:05:00,41.41,41.43,41.4,41.41,31870.0,39.9376,39.9569,39.928,39.9376,31870.0
2024-06-10 13:10:00,41.4,41.41,41.37,41.41,79143.0,39.928,39.9376,39.899,39.9376,79143.0
2024-06-10 13:15:00,41.41,41.44,41.38,41.41,33734.0,39.9376,39.9665,39.9087,39.9376,33734.0
2024-06-10 13:20:00,41.41,41.49,41.41,41.48,17955.0,39.9376,40.0148,39.9376,40.0051,17955.0
2024-06-10 13:25:00,41.48,41.52,41.47,41.52,32355.0,40.0051,40.0437,39.9955,40.0437,32355.0
2024-06-10 13:30:00,41.52,41.53,41.5,41.52,31813.0,40.0437,40.0533,40.0244,40.0437,31813.0
2024-06-10 13:35:00,41.53,41.57,41.52,41.54,39867.0,40.0533,40.0919,40.0437,40.063,39867.0
2024-06-10 13:40:00,41.55,41.63,41.53,41.62,60796.0,40.0726,40.1498,40.0533,40.1401,60796.0
2024-06-10 13:45:00,41.62,41.64,41.6,41.61,29917.0,40.1401,40.1594,40.1208,40.1305,29917.0
2024-06-10 13:50:00,41.61,41.61,41.56,41.57,28331.0,40.1305,40.1305,40.0823,40.0919,28331.0
2024-06-10 13:55:00,41.56,41.58,41.55,41.58,36601.0,40.0823,40.1016,40.0726,40.1016,36601.0
2024-06-10 14:00:00,41.57,41.57,41.51,41.54,32103.0,40.0919,40.0919,40.034,40.063,32103.0
2024-06-10 14:05:00,41.53,41.56,41.53,41.54,22979.0,40.0533,40.0823,40.0533,40.063,22979.0
2024-06-10 14:10:00,41.54,41.61,41.53,41.57,79116.0,40.063,40.1305,40.0533,40.0919,79116.0
2024-06-10 14:15:00,41.57,41.58,41.53,41.54,31964.0,40.0919,40.1016,40.0533,40.063,31964.0
2024-06-10 14:20:00,41.54,41.57,41.53,41.55,33228.0,40.063,40.0919,40.0533,40.0726,33228.0
2024-06-10 14:25:00,41.55,41.56,41.51,41.54,24645.0,40.0726,40.0823,40.034,40.063,24645.0
2024-06-10 14:30:00,41.54,41.56,41.53,41.54,23268.0,40.063,40.0823,40.0533,40.063,23268.0
2024-06-10 14:35:00,41.55,41.56,41.53,41.55,27507.0,40.0726,40.0823,40.0533,40.0726,27507.0
2024-06-10 14:40:00,41.55,41.55,41.53,41.55,35413.0,40.0726,40.0726,40.0533,40.0726,35413.0
2024-06-10 14:45:00,41.55,41.6,41.55,41.57,63837.0,40.0726,40.1208,40.0726,40.0919,63837.0
2024-06-10 14:50:00,41.57,41.63,41.56,41.63,30170.0,40.0919,40.1498,40.0823,40.1498,30170.0
2024-06-10 14:55:00,41.64,41.67,41.62,41.66,47676.0,40.1594,40.1884,40.1401,40.1787,47676.0
2024-06-10 15:00:00,41.65,41.65,41.61,41.62,25481.0,40.1691,40.1691,40.1305,40.1401,25481.0
2024-06-10 15:05:00,41.62,41.63,41.59,41.61,31778.0,40.1401,40.1498,40.1112,40.1305,31778.0
2024-06-10 15:10:00,41.61,41.61,41.59,41.61,24582.0,40.1305,40.1305,40.1112,40.1305,24582.0
2024-06-10 15:15:00,41.61,41.62,41.56,41.57,39767.0,40.1305,40.1401,40.0823,40.0919,39767.0
2024-06-10 15:20:00,41.57,41.58,41.55,41.55,25360.0,40.0919,40.1016,40.0726,40.0726,25360.0
2024-06-10 15:25:00,41.55,41.6,41.55,41.6,91275.0,40.0726,40.1208,40.0726,40.1208,91275.0
2024-06-10 15:30:00,41.59,41.62,41.58,41.61,48434.0,40.1112,40.1401,40.1016,40.1305,48434.0
2024-06-10 15:35:00,41.6,41.61,41.58,41.58,38040.0,40.1208,40.1305,40.1016,40.1016,38040.0
2024-06-10 15:40:00,41.58,41.63,41.58,41.61,81525.0,40.1016,40.1498,40.1016,40.1305,81525.0
2024-06-10 15:45:00,41.61,41.62,41.51,41.51,154136.0,40.1305,40.1401,40.034,40.034,154136.0
2024-06-10 15:50:00,41.51,41.58,41.48,41.58,193730.0,40.034,40.1016,40.0051,40.1016,193730.0
2024-06-10 15:55:00,41.58,41.58,41.43,41.47,750912.0,40.1016,40.1016,39.9569,39.9955,750912.0
2024-06-11 09:30:00,41.24,41.25,41.06,41.08,66384.0,39.7736,39.7833,39.6,39.6193,66384.0
2024-06-11 09:35:00,41.07,41.15,40.96,41.11,39162.0,39.6097,39.6868,39.5036,39.6483,39162.0
2024-06-11 09:40:00,41.09,41.13,41.06,41.12,37772.0,39.629,39.6676,39.6,39.6579,37772.0
2024-06-11 09:45:00,41.12,41.13,41.02,41.12,63172.0,39.6579,39.6676,39.5615,39.6579,63172.0
2024-06-11 09:50:00,41.13,41.29,41.11,41.27,18856.0,39.6676,39.8219,39.6483,39.8026,18856.0
2024-06-11 09:55:00,41.26,41.26,41.13,41.14,17113.0,39.7929,39.7929,39.6676,39.6772,17113.0
2024-06-11 10:00:00,41.13,41.14,41.07,41.09,44335.0,39.6676,39.6772,39.6097,39.629,44335.0
2024-06-11 10:05:00,41.08,41.2,41.08,41.18,49510.0,39.6193,39.7351,39.6193,39.7158,49510.0
2024-06-11 10:10:00,41.19,41.21,41.17,41.2,40547.0,39.7254,39.7447,39.7061,39.7351,40547.0
2024-06-11 10:15:00,41.2,41.22,41.17,41.21,48863.0,39.7351,39.7544,39.7061,39.7447,48863.0
2024-06-11 10:20:00,41.21,41.22,41.13,41.14,43369.0,39.7447,39.7544,39.6676,39.6772,43369.0
2024-06-11 10:25:00,41.14,41.15,41.11,41.13,19082.0,39.6772,39.6868,39.6483,39.6676,19082.0
2024-06-11 10:30:00,41.13,41.22,41.12,41.21,64403.0,39.6676,39.7544,39.6579,39.7447,64403.0
2024-06-11 10:35:00,41.21,41.21,41.12,41.14,30603.0,39.7447,39.7447,39.6579,39.6772,30603.0
2024-06-11 10:40:00,41.14,41.18,41.12,41.16,17166.0,39.6772,39.7158,39.6579,39.6965,17166.0
2024-06-11 10:45:00,41.16,41.18,41.13,41.15,20189.0,39.6965,39.7158,39.6676,39.6868,20189.0
2024-06-11 10:50:00,41.15,41.16,41.12,41.14,21885.0,39.6868,39.6965,39.6579,39.6772,21885.0
2024-06-11 10:55:00,41.14,41.17,41.13,41.16,23414.0,39.6772,39.7061,39.6676,39.6965,23414.0
2024-06-11 11:00:00,41.16,41.21,41.15,41.2,18085.0,39.6965,39.7447,39.6868,39.7351,18085.0
2024-06-11 11:05:00,41.2,41.26,41.18,41.26,19688.0,39.7351,39.7929,39.7158,39.7929,19688.0
2024-06-11 11:10:00,41.27,41.31,41.26,41.31,20751.0,39.8026,39.8412,39.7929,39.8412,20751.0
2024-06-11 11:15:00,41.31,41.33,41.3,41.31,13029.0,39.8412,39.8604,39.8315,39.8412,13029.0
2024-06-11 11:20:00,41.31,41.34,41.31,41.33,9959.0,39.8412,39.8701,39.8412,39.8604,9959.0
2024-06-11 11:25:00,41.33,41.34,41.31,41.33,13884.0,39.8604,39.8701,39.8412,39.8604,13884.0
2024-06-11 11:30:00,41.34,41.38,41.33,41.34,38006.0,39.8701,39.9087,39.8604,39.8701,38006.0
2024-06-11 11:35:00,41.35,41.41,41.35,41.41,13009.0,39.8797,39.9376,39.8797,39.9376,13009.0
2024-06-11 11:40:00,41.4,41.41,41.37,41.41,20885.0,39.928,39.9376,39.899,39.9376,20885.0
2024-06-11 11:45:00,41.41,41.41,41.35,41.36,9308.0,39.9376,39.9376,39.8797,39.8894,9308.0
2024-06-11 11:50:00,41.37,41.38,41.34,41.36,19103.0,39.899,39.9087,39.8701,39.8894,19103.0
2024-06-11 11:55:00,41.36,41.36,41.34,41.35,12155.0,39.8894,39.8894,39.8701,39.8797,12155.0
2024-06-11 12:00:00,41.35,41.36,41.31,41.31,35389.0,39.8797,39.8894,39.8412,39.8412,35389.0
2024-06-11 12:05:00,41.3,41.31,41.29,41.3,6545.0,39.8315,39.8412,39.8219,39.8315,6545.0
2024-06-11 12:10:00,41.31,41.31,41.27,41.27,38706.0,39.8412,39.8412,39.8026,39.8026,38706.0
2024-06-11 12:15:00,41.27,41.28,41.25,41.27,15597.0,39.8026,39.8122,39.7833,39.8026,15597.0
2024-06-11 12:20:00,41.27,41.28,41.25,41.26,15155.0,39.8026,39.8122,39.7833,39.7929,15155.0
2024-06-11 12:25:00,41.26,41.28,41.25,41.27,9591.0,39.7929,39.8122,39.7833,39.8026,9591.0
2024-06-11 12:30:00,41.27,41.3,41.26,41.27,8701.0,39.8026,39.8315,39.7929,39.8026,8701.0
2024-06-11 12:35:00,41.27,41.33,41.27,41.33,17127.0,39.8026,39.8604,39.8026,39.8604,17127.0
2024-06-11 12:40:00,41.32,41.33,41.32,41.33,11334.0,39.8508,39.8604,39.8508,39.8604,11334.0
2024-06-11 12:45:00,41.33,41.34,41.29,41.3,12187.0,39.8604,39.8701,39.8219,39.8315,12187.0
2024-06-11 12:50:00,41.29,41.3,41.28,41.29,9089.0,39.8219,39.8315,39.8122,39.8219,9089.0
2024-06-11 12:55:00,41.29,41.3,41.28,41.3,10711.0,39.8219,39.8315,39.8122,39.8315,10711.0
2024-06-11 13:00:00,41.3,41.32,41.26,41.3,16581.0,39.8315,39.8508,39.7929,39.8315,16581.0
2024-06-11 13:05:00,41.3,41.32,41.28,41.29,4549.0,39.8315,39.8508,39.8122,39.8219,4549.0
2024-06-11 13:10:00,41.29,41.3,41.27,41.28,4403.0,39.8219,39.8315,39.8026,39.8122,4403.0
2024-06-11 13:15:00,41.27,41.28,41.24,41.26,25601.0,39.8026,39.8122,39.7736,39.7929,25601.0
2024-06-11 13:20:00,41.26,41.27,41.22,41.23,14878.0,39.7929,39.8026,39.7544,39.764,14878.0
2024-06-11 13:25:00,41.24,41.26,41.23,41.25,10495.0,39.7736,39.7929,39.764,39.7833,10495.0
2024-06-11 13:30:00,41.25,41.26,41.23,41.23,5818.0,39.7833,39.7929,39.764,39.764,5818.0
2024-06-11 13:35:00,41.23,41.26,41.23,41.26,7800.0,39.764,39.7929,39.764,39.7929,7800.0
2024-06-11 13:40:00,41.26,41.28,41.25,41.27,9561.0,39.7929,39.8122,39.7833,39.8026,9561.0
2024-06-11 13:45:00,41.28,41.3,41.27,41.27,6571.0,39.8122,39.8315,39.8026,39.8026,6571.0
2024-06-11 13:50:00,41.28,41.33,41.27,41.32,11222.0,39.8122,39.8604,39.8026,39.8508,11222.0
2024-06-11 13:55:00,41.33,41.34,41.32,41.33,4818.0,39.8604,39.8701,39.8508,39.8604,4818.0
2024-06-11 14:00:00,41.32,41.36,41.32,41.36,31855.0,39.8508,39.8894,39.8508,39.8894,31855.0
2024-06-11 14:05:00,41.36,41.36,41.33,41.35,20576.0,39.8894,39.8894,39.8604,39.8797,20576.0
2024-06-11 14:10:00,41.35,41.39,41.34,41.39,10564.0,39.8797,39.9183,39.8701,39.9183,10564.0
2024-06-11 14:15:00,41.39,41.39,41.35,41.38,52134.0,39.9183,39.9183,39.8797,39.9087,52134.0
2024-06-11 14:20:00,41.38,41.44,41.37,41.43,15389.0,39.9087,39.9665,39.899,39.9569,15389.0
2024-06-11 14:25:00,41.43,41.43,41.41,41.41,15844.0,39.9569,39.9569,39.9376,39.9376,15844.0
2024-06-11 14:30:00,41.42,41.42,41.38,41.39,34751.0,39.9472,39.9472,39.9087,39.9183,34751.0
2024-06-11 14:35:00,41.39,41.39,41.37,41.37,16363.0,39.9183,39.9183,39.899,39.899,16363.0
2024-06-11 14:40:00,41.37,41.42,41.36,41.4,21018.0,39.899,39.9472,39.8894,39.928,21018.0
2024-06-11 14:45:00,41.39,41.41,41.38,41.4,17719.0,39.9183,39.9376,39.9087,39.928,17719.0
2024-06-11 14:50:00,41.4,41.41,41.39,41.41,16018.0,39.928,39.9376,39.9183,39.9376,16018.0
2024-06-11 14:55:00,41.41,41.41,41.36,41.37,39307.0,39.9376,39.9376,39.8894,39.899,39307.0
2024-06-11 15:00:00,41.37,41.4,41.36,41.39,23216.0,39.899,39.928,39.8894,39.9183,23216.0
2024-06-11 15:05:00,41.4,41.4,41.37,41.39,42580.0,39.928,39.928,39.899,39.9183,42580.0
2024-06-11 15:10:00,41.39,41.41,41.36,41.39,22671.0,39.9183,39.9376,39.8894,39.9183,22671.0
2024-06-11 15:15:00,41.39,41.39,41.35,41.36,20775.0,39.9183,39.9183,39.8797,39.8894,20775.0
2024-06-11 15:20:00,41.35,41.35,41.33,41.34,20084.0,39.8797,39.8797,39.8604,39.8701,20084.0
2024-06-11 15:25:00,41.34,41.34,41.29,41.3,28386.0,39.8701,39.8701,39.8219,39.8315,28386.0
2024-06-11 15:30:00,41.29,41.35,41.28,41.32,46328.0,39.8219,39.8797,39.8122,39.8508,46328.0
2024-06-11 15:35:00,41.32,41.38,41.31,41.37,25669.0,39.8508,39.9087,39.8412,39.899,25669.0
2024-06-11 15:40:00,41.37,41.41,41.36,41.4,41125.0,39.899,39.9376,39.8894,39.928,41125.0
2024-06-11 15:45:00,41.4,41.42,41.37,41.39,82110.0,39.928,39.9472,39.899,39.9183,82110.0
2024-06-11 15:50:00,41.39,41.45,41.37,41.42,169695.0,39.9183,39.9762,39.899,39.9472,169695.0
2024-06-11 15:55:00,41.43,41.43,41.35,41.38,301328.0,39.9569,39.9569,39.8797,39.9087,301328.0
2024-06-12 09:30:00,41.7,41.75,41.54,41.63,85435.0,40.2173,40.2655,40.063,40.1498,85435.0
2024-06-12 09:35:00,41.65,41.68,41.57,41.58,43915.0,40.1691,40.198,40.0919,40.1016,43915.0
2024-06-12 09:40:00,41.59,41.66,41.52,41.65,45777.0,40.1112,40.1787,40.0437,40.1691,45777.0
2024-06-12 09:45:00,41.65,41.65,41.42,41.43,30669.0,40.1691,40.1691,39.9472,39.9569,30669.0
2024-06-12 09:50:00,41.41,41.42,41.31,41.38,48849.0,39.9376,39.9472,39.8412,39.9087,48849.0
2024-06-12 09:55:00,41.39,41.44,41.37,41.42,25483.0,39.9183,39.9665,39.899,39.9472,25483.0
2024-06-12 10:00:00,41.43,41.5,41.42,41.49,23712.0,39.9569,40.0244,39.9472,40.0148,23712.0
2024-06-12 10:05:00,41.48,41.5,41.41,41.44,18755.0,40.0051,40.0244,39.9376,39.9665,18755.0
2024-06-12 10:10:00,41.45,41.51,41.44,41.48,20180.0,39.9762,40.034,39.9665,40.0051,20180.0
2024-06-12 10:15:00,41.47,41.49,41.44,41.48,16585.0,39.9955,40.0148,39.9665,40.0051,16585.0
2024-06-12 10:20:00,41.48,41.52,41.47,41.49,23005.0,40.0051,40.0437,39.9955,40.0148,23005.0
2024-06-12 10:25:00,41.5,41.53,41.49,41.52,29800.0,40.0244,40.0533,40.0148,40.0437,29800.0
2024-06-12 10:30:00,41.51,41.51,41.41,41.44,20582.0,40.034,40.034,39.9376,39.9665,20582.0
2024-06-12 10:35:00,41.44,41.5,41.43,41.48,161932.0,39.9665,40.0244,39.9569,40.0051,161932.0
2024-06-12 10:40:00,41.48,41.49,41.42,41.43,27895.0,40.0051,40.0148,39.9472,39.9569,27895.0
2024-06-12 10:45:00,41.43,41.49,41.42,41.45,53884.0,39.9569,40.0148,39.9472,39.9762,53884.0
2024-06-12 10:50:00,41.44,41.54,41.43,41.51,61014.0,39.9665,40.063,39.9569,40.034,61014.0
2024-06-12 10:55:00,41.5,41.54,41.46,41.48,26693.0,40.0244,40.063,39.9858,40.0051,26693.0
2024-06-12 11:00:00,41.48,41.51,41.43,41.47,24463.0,40.0051,40.034,39.9569,39.9955,24463.0
2024-06-12 11:05:00,41.47,41.5,41.41,41.41,32498.0,39.9955,40.0244,39.9376,39.9376,32498.0
2024-06-12 11:10:00,41.41,41.43,41.39,41.43,17048.0,39.9376,39.9569,39.9183,39.9569,17048.0
2024-06-12 11:15:00,41.43,41.46,41.4,41.43,33336.0,39.9569,39.9858,39.928,39.9569,33336.0
2024-06-12 11:20:00,41.42,41.49,41.42,41.44,18810.0,39.9472,40.0148,39.9472,39.9665,18810.0
2024-06-12 11:25:00,41.45,41.48,41.42,41.47,28569.0,39.9762,40.0051,39.9472,39.9955,28569.0
2024-06-12 11:30:00,41.47,41.47,41.42,41.45,26741.0,39.9955,39.9955,39.9472,39.9762,26741.0
2024-06-12 11:35:00,41.44,41.49,41.4,41.49,30104.0,39.9665,40.0148,39.928,40.0148,30104.0
2024-06-12 11:40:00,41.48,41.55,41.48,41.52,59046.0,40.0051,40.0726,40.0051,40.0437,59046.0
2024-06-12 11:45:00,41.52,41.53,41.5,41.51,18156.0,40.0437,40.0533,40.0244,40.034,18156.0
2024-06-12 11:50:00,41.51,41.57,41.5,41.56,14048.0,40.034,40.0919,40.0244,40.0823,14048.0
2024-06-12 11:55:00,41.57,41.61,41.55,41.61,25053.0,40.0919,40.1305,40.0726,40.1305,25053.0
2024-06-12 12:00:00,41.61,41.63,41.58,41.6,29062.0,40.1305,40.1498,40.1016,40.1208,29062.0
2024-06-12 12:05:00,41.61,41.65,41.59,41.63,16575.0,40.1305,40.1691,40.1112,40.1498,16575.0
2024-06-12 12:10:00,41.63,41.68,41.62,41.66,21778.0,40.1498,40.198,40.1401,40.1787,21778.0
2024-06-12 12:15:00,41.67,41.75,41.66,41.73,37405.0,40.1884,40.2655,40.1787,40.2462,37405.0
2024-06-12 12:20:00,41.73,41.78,41.73,41.77,43261.0,40.2462,40.2944,40.2462,40.2848,43261.0
2024-06-12 12:25:00,41.77,41.78,41.71,41.73,29841.0,40.2848,40.2944,40.2269,40.2462,29841.0
2024-06-12 12:30:00,41.71,41.75,41.7,41.7,24919.0,40.2269,40.2655,40.2173,40.2173,24919.0
2024-06-12 12:35:00,41.7,41.75,41.69,41.7,72310.0,40.2173,40.2655,40.2076,40.2173,72310.0
2024-06-12 12:40:00,41.71,41.75,41.7,41.72,63743.0,40.2269,40.2655,40.2173,40.2366,63743.0
2024-06-12 12:45:00,41.72,41.72,41.68,41.69,14388.0,40.2366,40.2366,40.198,40.2076,14388.0
2024-06-12 12:50:00,41.68,41.7,41.67,41.7,17124.0,40.198,40.2173,40.1884,40.2173,17124.0
2024-06-12 12:55:00,41.7,41.71,41.65,41.71,61794.0,40.2173,40.2269,40.1691,40.2269,61794.0
2024-06-12 13:00:00,41.71,41.73,41.68,41.7,14590.0,40.2269,40.2462,40.198,40.2173,14590.0
2024-06-12 13:05:00,41.7,41.72,41.67,41.68,42047.0,40.2173,40.2366,40.1884,40.198,42047.0
2024-06-12 13:10:00,41.68,41.71,41.66,41.68,14975.0,40.198,40.2269,40.1787,40.198,14975.0
2024-06-12 13:15:00,41.68,41.72,41.67,41.68,17159.0,40.198,40.2366,40.1884,40.198,17159.0
2024-06-12 13:20:00,41.68,41.69,41.66,41.66,12719.0,40.198,40.2076,40.1787,40.1787,12719.0
2024-06-12 13:25:00,41.66,41.68,41.65,41.66,14354.0,40.1787,40.198,40.1691,40.1787,14354.0
2024-06-12 13:30:00,41.66,41.66,41.61,41.64,21671.0,40.1787,40.1787,40.1305,40.1594,21671.0
2024-06-12 13:35:00,41.65,41.67,41.64,41.64,20060.0,40.1691,40.1884,40.1594,40.1594,20060.0
2024-06-12 13:40:00,41.65,41.67,41.63,41.64,32024.0,40.1691,40.1884,40.1498,40.1594,32024.0
2024-06-12 13:45:00,41.64,41.66,41.63,41.65,14876.0,40.1594,40.1787,40.1498,40.1691,14876.0
2024-06-12 13:50:00,41.65,41.66,41.62,41.64,43623.0,40.1691,40.1787,40.1401,40.1594,43623.0
2024-06-12 13:55:00,41.65,41.65,41.6,41.6,32093.0,40.1691,40.1691,40.1208,40.1208,32093.0
2024-06-12 14:00:00,41.61,41.61,41.45,41.6,48163.0,40.1305,40.1305,39.9762,40.1208,48163.0
2024-06-12 14:05:00,41.59,41.63,41.57,41.63,16271.0,40.1112,40.1498,40.0919,40.1498,16271.0
2024-06-12 14:10:00,41.63,41.64,41.58,41.6,29857.0,40.1498,40.1594,40.1016,40.1208,29857.0
2024-06-12 14:15:00,41.61,41.64,41.61,41.62,35515.0,40.1305,40.1594,40.1305,40.1401,35515.0
2024-06-12 14:20:00,41.62,41.63,41.59,41.62,28894.0,40.1401,40.1498,40.1112,40.1401,28894.0
2024-06-12 14:25:00,41.62,41.66,41.59,41.66,32310.0,40.1401,40.1787,40.1112,40.1787,32310.0
2024-06-12 14:30:00,41.66,41.72,41.61,41.68,38787.0,40.1787,40.2366,40.1305,40.198,38787.0
2024-06-12 14:35:00,41.68,41.7,41.63,41.65,36623.0,40.198,40.2173,40.1498,40.1691,36623.0
2024-06-12 14:40:00,41.65,41.66,41.58,41.64,50501.0,40.1691,40.1787,40.1016,40.1594,50501.0
2024-06-12 14:45:00,41.65,41.65,41.58,41.61,44879.0,40.1691,40.1691,40.1016,40.1305,44879.0
2024-06-12 14:50:00,41.61,41.63,41.57,41.6,33700.0,40.1305,40.1498,40.0919,40.1208,33700.0
2024-06-12 14:55:00,41.6,41.68,41.59,41.66,23419.0,40.1208,40.198,40.1112,40.1787,23419.0
2024-06-12 15:00:00,41.66,41.71,41.64,41.66,33264.0,40.1787,40.2269,40.1594,40.1787,33264.0
2024-06-12 15:05:00,41.66,41.69,41.64,41.66,29487.0,40.1787,40.2076,40.1594,40.1787,29487.0
2024-06-12 15:10:00,41.66,41.67,41.6,41.62,32063.0,40.1787,40.1884,40.1208,40.1401,32063.0
2024-06-12 15:15:00,41.62,41.64,41.6,41.64,42201.0,40.1401,40.1594,40.1208,40.1594,42201.0
2024-06-12 15:20:00,41.63,41.64,41.5,41.51,23625.0,40.1498,40.1594,40.0244,40.034,23625.0
2024-06-12 15:25:00,41.51,41.54,41.43,41.44,36489.0,40.034,40.063,39.9569,39.9665,36489.0
2024-06-12 15:30:00,41.44,41.48,41.43,41.46,34729.0,39.9665,40.0051,39.9569,39.9858,34729.0
2024-06-12 15:35:00,41.46,41.54,41.45,41.52,59581.0,39.9858,40.063,39.9762,40.0437,59581.0
2024-06-12 15:40:00,41.52,41.57,41.52,41.54,97699.0,40.0437,40.0919,40.0437,40.063,97699.0
2024-06-12 15:45:00,41.54,41.62,41.53,41.59,67839.0,40.063,40.1401,40.0533,40.1112,67839.0
2024-06-12 15:50:00,41.6,41.61,41.56,41.6,146067.0,40.1208,40.1305,40.0823,40.1208,146067.0
2024-06-12 15:55:00,41.6,41.64,41.51,41.54,408581.0,40.1208,40.1594,40.034,40.063,408581.0
2024-06-13 09:30:00,41.44,41.64,41.31,41.63,117041.0,39.9665,40.1594,39.8412,40.1498,117041.0
2024-06-13 09:35:00,41.63,41.66,41.51,41.54,18691.0,40.1498,40.1787,40.034,40.063,18691.0
2024-06-13 09:40:00,41.54,41.57,41.48,41.54,82025.0,40.063,40.0919,40.0051,40.063,82025.0
2024-06-13 09:45:00,41.54,41.58,41.5,41.56,52266.0,40.063,40.1016,40.0244,40.0823,52266.0
2024-06-13 09:50:00,41.57,41.61,41.43,41.44,36093.0,40.0919,40.1305,39.9569,39.9665,36093.0
2024-06-13 09:55:00,41.44,41.5,41.42,41.43,26698.0,39.9665,40.0244,39.9472,39.9569,26698.0
2024-06-13 10:00:00,41.43,41.56,41.39,41.55,76767.0,39.9569,40.0823,39.9183,40.0726,76767.0
2024-06-13 10:05:00,41.55,41.6,41.54,41.56,41641.0,40.0726,40.1208,40.063,40.0823,41641.0
2024-06-13 10:10:00,41.55,41.56,41.48,41.5,42695.0,40.0726,40.0823,40.0051,40.0244,42695.0
2024-06-13 10:15:00,41.5,41.64,41.46,41.59,43264.0,40.0244,40.1594,39.9858,40.1112,43264.0
2024-06-13 10:20:00,41.58,41.6,41.55,41.55,28515.0,40.1016,40.1208,40.0726,40.0726,28515.0
2024-06-13 10:25:00,41.56,41.57,41.49,41.49,25144.0,40.0823,40.0919,40.0148,40.0148,25144.0
2024-06-13 10:30:00,41.49,41.49,41.39,41.41,38479.0,40.0148,40.0148,39.9183,39.9376,38479.0
2024-06-13 10:35:00,41.41,41.46,41.39,41.42,34170.0,39.9376,39.9858,39.9183,39.9472,34170.0
2024-06-13 10:40:00,41.42,41.43,41.36,41.39,33226.0,39.9472,39.9569,39.8894,39.9183,33226.0
2024-06-13 10:45:00,41.4,41.4,41.35,41.37,37721.0,39.928,39.928,39.8797,39.899,37721.0
2024-06-13 10:50:00,41.38,41.42,41.37,41.41,26203.0,39.9087,39.9472,39.899,39.9376,26203.0
2024-06-13 10:55:00,41.41,41.42,41.37,41.38,255134.0,39.9376,39.9472,39.899,39.9087,255134.0
2024-06-13 11:00:00,41.38,41.38,41.31,41.35,106787.0,39.9087,39.9087,39.8412,39.8797,106787.0
2024-06-13 11:05:00,41.35,41.37,41.34,41.36,16060.0,39.8797,39.899,39.8701,39.8894,16060.0
2024-06-13 11:10:00,41.35,41.36,41.34,41.34,77511.0,39.8797,39.8894,39.8701,39.8701,77511.0
2024-06-13 11:15:00,41.34,41.35,41.3,41.34,36492.0,39.8701,39.8797,39.8315,39.8701,36492.0
2024-06-13 11:20:00,41.35,41.37,41.34,41.36,31089.0,39.8797,39.899,39.8701,39.8894,31089.0
2024-06-13 11:25:00,41.36,41.39,41.35,41.37,20220.0,39.8894,39.9183,39.8797,39.899,20220.0
2024-06-13 11:30:00,41.36,41.38,41.33,41.36,19108.0,39.8894,39.9087,39.8604,39.8894,19108.0
2024-06-13 11:35:00,41.36,41.4,41.34,41.34,23626.0,39.8894,39.928,39.8701,39.8701,23626.0
2024-06-13 11:40:00,41.34,41.35,41.29,41.31,43354.0,39.8701,39.8797,39.8219,39.8412,43354.0
2024-06-13 11:45:00,41.3,41.32,41.3,41.32,32819.0,39.8315,39.8508,39.8315,39.8508,32819.0
2024-06-13 11:50:00,41.32,41.35,41.31,41.34,27323.0,39.8508,39.8797,39.8412,39.8701,27323.0
2024-06-13 11:55:00,41.34,41.41,41.33,41.36,33038.0,39.8701,39.9376,39.8604,39.8894,33038.0
2024-06-13 12:00:00,41.37,41.38,41.33,41.34,23536.0,39.899,39.9087,39.8604,39.8701,23536.0
2024-06-13 12:05:00,41.34,41.35,41.28,41.28,19397.0,39.8701,39.8797,39.8122,39.8122,19397.0
2024-06-13 12:10:00,41.29,41.32,41.25,41.3,37065.0,39.8219,39.8508,39.7833,39.8315,37065.0
2024-06-13 12:15:00,41.3,41.31,41.25,41.26,19634.0,39.8315,39.8412,39.7833,39.7929,19634.0
2024-06-13 12:20:00,41.27,41.31,41.24,41.31,17708.0,39.8026,39.8412,39.7736,39.8412,17708.0
2024-06-13 12:25:00,41.3,41.31,41.28,41.3,12493.0,39.8315,39.8412,39.8122,39.8315,12493.0
2024-06-13 12:30:00,41.29,41.34,41.28,41.33,17659.0,39.8219,39.8701,39.8122,39.8604,17659.0
2024-06-13 12:35:00,41.34,41.34,41.31,41.34,13469.0,39.8701,39.8701,39.8412,39.8701,13469.0
2024-06-13 12:40:00,41.34,41.34,41.31,41.32,6563.0,39.8701,39.8701,39.8412,39.8508,6563.0
2024-06-13 12:45:00,41.32,41.33,41.3,41.33,18625.0,39.8508,39.8604,39.8315,39.8604,18625.0
2024-06-13 12:50:00,41.33,41.33,41.31,41.32,10528.0,39.8604,39.8604,39.8412,39.8508,10528.0
2024-06-13 12:55:00,41.31,41.32,41.3,41.3,29151.0,39.8412,39.8508,39.8315,39.8315,29151.0
2024-06-13 13:00:00,41.31,41.35,41.3,41.33,23381.0,39.8412,39.8797,39.8315,39.8604,23381.0
2024-06-13 13:05:00,41.34,41.36,41.31,41.36,11565.0,39.8701,39.8894,39.8412,39.8894,11565.0
2024-06-13 13:10:00,41.36,41.37,41.32,41.35,32219.0,39.8894,39.899,39.8508,39.8797,32219.0
2024-06-13 13:15:00,41.36,41.38,41.34,41.37,8054.0,39.8894,39.9087,39.8701,39.899,8054.0
2024-06-13 13:20:00,41.37,41.41,41.36,41.38,21906.0,39.899,39.9376,39.8894,39.9087,21906.0
2024-06-13 13:25:00,41.39,41.4,41.37,41.37,9455.0,39.9183,39.928,39.899,39.899,9455.0
2024-06-13 13:30:00,41.38,41.38,41.33,41.34,11890.0,39.9087,39.9087,39.8604,39.8701,11890.0
2024-06-13 13:35:00,41.34,41.34,41.3,41.32,12314.0,39.8701,39.8701,39.8315,39.8508,12314.0
2024-06-13 13:40:00,41.32,41.36,41.32,41.35,11132.0,39.8508,39.8894,39.8508,39.8797,11132.0
2024-06-13 13:45:00,41.36,41.42,41.35,41.42,62392.0,39.8894,39.9472,39.8797,39.9472,62392.0
2024-06-13 13:50:00,41.41,41.46,41.41,41.46,53758.0,39.9376,39.9858,39.9376,39.9858,53758.0
2024-06-13 13:55:00,41.45,41.52,41.45,41.48,29715.0,39.9762,40.0437,39.9762,40.0051,29715.0
2024-06-13 14:00:00,41.48,41.48,41.44,41.45,20218.0,40.0051,40.0051,39.9665,39.9762,20218.0
2024-06-13 14:05:00,41.45,41.47,41.44,41.47,13568.0,39.9762,39.9955,39.9665,39.9955,13568.0
2024-06-13 14:10:00,41.46,41.47,41.44,41.45,16835.0,39.9858,39.9955,39.9665,39.9762,16835.0
2024-06-13 14:15:00,41.45,41.49,41.45,41.48,34177.0,39.9762,40.0148,39.9762,40.0051,34177.0
2024-06-13 14:20:00,41.48,41.49,41.47,41.49,13124.0,40.0051,40.0148,39.9955,40.0148,13124.0
2024-06-13 14:25:00,41.5,41.51,41.49,41.5,20834.0,40.0244,40.034,40.0148,40.0244,20834.0
2024-06-13 14:30:00,41.5,41.53,41.48,41.52,16620.0,40.0244,40.0533,40.0051,40.0437,16620.0
2024-06-13 14:35:00,41.52,41.55,41.5,41.51,46831.0,40.0437,40.0726,40.0244,40.034,46831.0
2024-06-13 14:40:00,41.51,41.52,41.49,41.51,17474.0,40.034,40.0437,40.0148,40.034,17474.0
2024-06-13 14:45:00,41.5,41.51,41.46,41.47,11385.0,40.0244,40.034,39.9858,39.9955,11385.0
2024-06-13 14:50:00,41.47,41.49,41.45,41.49,15281.0,39.9955,40.0148,39.9762,40.0148,15281.0
2024-06-13 14:55:00,41.48,41.52,41.48,41.52,22460.0,40.0051,40.0437,40.0051,40.0437,22460.0
2024-06-13 15:00:00,41.51,41.54,41.5,41.52,17378.0,40.034,40.063,40.0244,40.0437,17378.0
2024-06-13 15:05:00,41.52,41.52,41.5,41.52,21922.0,40.0437,40.0437,40.0244,40.0437,21922.0
2024-06-13 15:10:00,41.51,41.52,41.47,41.48,32892.0,40.034,40.0437,39.9955,40.0051,32892.0
2024-06-13 15:15:00,41.47,41.5,41.45,41.49,52800.0,39.9955,40.0244,39.9762,40.0148,52800.0
2024-06-13 15:20:00,41.5,41.52,41.49,41.52,27412.0,40.0244,40.0437,40.0148,40.0437,27412.0
2024-06-13 15:25:00,41.52,41.53,41.5,41.51,25744.0,40.0437,40.0533,40.0244,40.034,25744.0
2024-06-13 15:30:00,41.51,41.53,41.47,41.53,37727.0,40.034,40.0533,39.9955,40.0533,37727.0
2024-06-13 15:35:00,41.53,41.6,41.51,41.6,57765.0,40.0533,40.1208,40.034,40.1208,57765.0
2024-06-13 15:40:00,41.59,41.61,41.57,41.6,56438.0,40.1112,40.1305,40.0919,40.1208,56438.0
2024-06-13 15:45:00,41.59,41.67,41.59,41.63,114401.0,40.1112,40.1884,40.1112,40.1498,114401.0
2024-06-13 15:50:00,41.63,41.63,41.55,41.55,196498.0,40.1498,40.1498,40.0726,40.0726,196498.0
2024-06-13 15:55:00,41.55,41.56,41.48,41.52,362884.0,40.0726,40.0823,40.0051,40.0437,362884.0
2024-06-14 09:30:00,41.38,41.43,41.24,41.28,62807.0,39.9087,39.9569,39.7736,39.8122,62807.0
2024-06-14 09:35:00,41.31,41.44,41.31,41.41,17168.0,39.8412,39.9665,39.8412,39.9376,17168.0
2024-06-14 09:40:00,41.43,41.48,41.39,41.39,16686.0,39.9569,40.0051,39.9183,39.9183,16686.0
2024-06-14 09:45:00,41.37,41.37,41.28,41.28,8035.0,39.899,39.899,39.8122,39.8122,8035.0
2024-06-14 09:50:00,41.28,41.29,41.22,41.23,13687.0,39.8122,39.8219,39.7544,39.764,13687.0
2024-06-14 09:55:00,41.23,41.27,41.21,41.27,10340.0,39.764,39.8026,39.7447,39.8026,10340.0
2024-06-14 10:00:00,41.26,41.27,41.16,41.17,17600.0,39.7929,39.8026,39.6965,39.7061,17600.0
2024-06-14 10:05:00,41.19,41.21,41.14,41.14,25928.0,39.7254,39.7447,39.6772,39.6772,25928.0
2024-06-14 10:10:00,41.14,41.18,41.11,41.17,33738.0,39.6772,39.7158,39.6483,39.7061,33738.0
2024-06-14 10:15:00,41.17,41.18,41.13,41.14,19405.0,39.7061,39.7158,39.6676,39.6772,19405.0
2024-06-14 10:20:00,41.13,41.19,41.12,41.19,41726.0,39.6676,39.7254,39.6579,39.7254,41726.0
2024-06-14 10:25:00,41.18,41.22,41.14,41.2,17897.0,39.7158,39.7544,39.6772,39.7351,17897.0
2024-06-14 10:30:00,41.21,41.21,41.14,41.19,33185.0,39.7447,39.7447,39.6772,39.7254,33185.0
2024-06-14 10:35:00,41.2,41.26,41.18,41.19,27213.0,39.7351,39.7929,39.7158,39.7254,27213.0
2024-06-14 10:40:00,41.2,41.2,41.11,41.14,23482.0,39.7351,39.7351,39.6483,39.6772,23482.0
2024-06-14 10:45:00,41.15,41.15,41.11,41.12,27210.0,39.6868,39.6868,39.6483,39.6579,27210.0
2024-06-14 10:50:00,41.12,41.16,41.11,41.15,23892.0,39.6579,39.6965,39.6483,39.6868,23892.0
2024-06-14 10:55:00,41.14,41.16,41.14,41.16,15996.0,39.6772,39.6965,39.6772,39.6965,15996.0
2024-06-14 11:00:00,41.15,41.18,41.14,41.14,14553.0,39.6868,39.7158,39.6772,39.6772,14553.0
2024-06-14 11:05:00,41.14,41.15,41.09,41.15,26600.0,39.6772,39.6868,39.629,39.6868,26600.0
2024-06-14 11:10:00,41.15,41.19,41.13,41.16,11756.0,39.6868,39.7254,39.6676,39.6965,11756.0
2024-06-14 11:15:00,41.16,41.24,41.16,41.23,16432.0,39.6965,39.7736,39.6965,39.764,16432.0
2024-06-14 11:20:00,41.23,41.28,41.21,41.27,19736.0,39.764,39.8122,39.7447,39.8026,19736.0
2024-06-14 11:25:00,41.28,41.29,41.26,41.29,14842.0,39.8122,39.8219,39.7929,39.8219,14842.0
2024-06-14 11:30:00,41.3,41.32,41.29,41.32,10804.0,39.8315,39.8508,39.8219,39.8508,10804.0
2024-06-14 11:35:00,41.33,41.34,41.28,41.29,107593.0,39.8604,39.8701,39.8122,39.8219,107593.0
2024-06-14 11:40:00,41.29,41.31,41.27,41.3,31784.0,39.8219,39.8412,39.8026,39.8315,31784.0
2024-06-14 11:45:00,41.3,41.3,41.22,41.26,25788.0,39.8315,39.8315,39.7544,39.7929,25788.0
2024-06-14 11:50:00,41.26,41.27,41.16,41.16,88088.0,39.7929,39.8026,39.6965,39.6965,88088.0
2024-06-14 11:55:00,41.17,41.17,41.12,41.13,67506.0,39.7061,39.7061,39.6579,39.6676,67506.0
2024-06-14 12:00:00,41.13,41.14,41.09,41.1,82857.0,39.6676,39.6772,39.629,39.6386,82857.0
2024-06-14 12:05:00,41.1,41.13,41.09,41.12,18706.0,39.6386,39.6676,39.629,39.6579,18706.0
2024-06-14 12:10:00,41.12,41.15,41.12,41.15,17294.0,39.6579,39.6868,39.6579,39.6868,17294.0
2024-06-14 12:15:00,41.15,41.16,41.12,41.14,8580.0,39.6868,39.6965,39.6579,39.6772,8580.0
2024-06-14 12:20:00,41.14,41.16,41.09,41.1,30919.0,39.6772,39.6965,39.629,39.6386,30919.0
2024-06-14 12:25:00,41.11,41.11,41.09,41.11,17017.0,39.6483,39.6483,39.629,39.6483,17017.0
2024-06-14 12:30:00,41.11,41.12,41.09,41.11,8728.0,39.6483,39.6579,39.629,39.6483,8728.0
2024-06-14 12:35:00,41.12,41.15,41.11,41.15,7267.0,39.6579,39.6868,39.6483,39.6868,7267.0
2024-06-14 12:40:00,41.15,41.18,41.13,41.17,9264.0,39.6868,39.7158,39.6676,39.7061,9264.0
2024-06-14 12:45:00,41.18,41.19,41.16,41.16,11519.0,39.7158,39.7254,39.6965,39.6965,11519.0
2024-06-14 12:50:00,41.16,41.18,41.13,41.15,9416.0,39.6965,39.7158,39.6676,39.6868,9416.0
2024-06-14 12:55:00,41.16,41.17,41.15,41.16,7675.0,39.6965,39.7061,39.6868,39.6965,7675.0
2024-06-14 13:00:00,41.16,41.18,41.15,41.17,6419.0,39.6965,39.7158,39.6868,39.7061,6419.0
2024-06-14 13:05:00,41.18,41.21,41.17,41.21,8879.0,39.7158,39.7447,39.7061,39.7447,8879.0
2024-06-14 13:10:00,41.21,41.21,41.19,41.21,11401.0,39.7447,39.7447,39.7254,39.7447,11401.0
2024-06-14 13:15:00,41.21,41.22,41.18,41.2,13216.0,39.7447,39.7544,39.7158,39.7351,13216.0
2024-06-14 13:20:00,41.19,41.2,41.16,41.18,13701.0,39.7254,39.7351,39.6965,39.7158,13701.0
2024-06-14 13:25:00,41.17,41.19,41.16,41.18,6864.0,39.7061,39.7254,39.6965,39.7158,6864.0
2024-06-14 13:30:00,41.17,41.17,41.13,41.16,12790.0,39.7061,39.7061,39.6676,39.6965,12790.0
2024-06-14 13:35:00,41.17,41.18,41.16,41.16,7509.0,39.7061,39.7158,39.6965,39.6965,7509.0
2024-06-14 13:40:00,41.16,41.18,41.14,41.16,13813.0,39.6965,39.7158,39.6772,39.6965,13813.0
2024-06-14 13:45:00,41.16,41.17,41.13,41.14,12515.0,39.6965,39.7061,39.6676,39.6772,12515.0
2024-06-14 13:50:00,41.14,41.14,41.07,41.08,38531.0,39.6772,39.6772,39.6097,39.6193,38531.0
2024-06-14 13:55:00,41.08,41.09,41.04,41.05,18308.0,39.6193,39.629,39.5808,39.5904,18308.0
2024-06-14 14:00:00,41.05,41.07,41.05,41.06,37981.0,39.5904,39.6097,39.5904,39.6,37981.0
2024-06-14 14:05:00,41.05,41.08,41.05,41.06,9643.0,39.5904,39.6193,39.5904,39.6,9643.0
2024-06-14 14:10:00,41.07,41.08,41.03,41.07,136660.0,39.6097,39.6193,39.5711,39.6097,136660.0
2024-06-14 14:15:00,41.07,41.07,41.03,41.07,38137.0,39.6097,39.6097,39.5711,39.6097,38137.0
2024-06-14 14:20:00,41.07,41.09,41.05,41.09,57214.0,39.6097,39.629,39.5904,39.629,57214.0
2024-06-14 14:25:00,41.09,41.1,41.05,41.05,37076.0,39.629,39.6386,39.5904,39.5904,37076.0
2024-06-14 14:30:00,41.05,41.06,41.02,41.05,16404.0,39.5904,39.6,39.5615,39.5904,16404.0
2024-06-14 14:35:00,41.06,41.06,41.04,41.05,13475.0,39.6,39.6,39.5808,39.5904,13475.0
2024-06-14 14:40:00,41.04,41.05,41.02,41.04,13029.0,39.5808,39.5904,39.5615,39.5808,13029.0
2024-06-14 14:45:00,41.04,41.08,41.04,41.08,7918.0,39.5808,39.6193,39.5808,39.6193,7918.0
2024-06-14 14:50:00,41.08,41.08,41.04,41.05,13723.0,39.6193,39.6193,39.5808,39.5904,13723.0
2024-06-14 14:55:00,41.05,41.06,41.04,41.06,11841.0,39.5904,39.6,39.5808,39.6,11841.0
2024-06-14 15:00:00,41.05,41.08,41.04,41.07,22924.0,39.5904,39.6193,39.5808,39.6097,22924.0
2024-06-14 15:05:00,41.07,41.09,41.06,41.08,11627.0,39.6097,39.629,39.6,39.6193,11627.0
2024-06-14 15:10:00,41.09,41.09,41.06,41.08,20418.0,39.629,39.629,39.6,39.6193,20418.0
2024-06-14 15:15:00,41.08,41.09,41.07,41.09,10050.0,39.6193,39.629,39.6097,39.629,10050.0
2024-06-14 15:20:00,41.09,41.09,41.05,41.09,17806.0,39.629,39.629,39.5904,39.629,17806.0
2024-06-14 15:25:00,41.09,41.1,41.08,41.09,9078.0,39.629,39.6386,39.6193,39.629,9078.0
2024-06-14 15:30:00,41.09,41.12,41.08,41.12,23234.0,39.629,39.6579,39.6193,39.6579,23234.0
2024-06-14 15:35:00,41.12,41.14,41.11,41.13,12846.0,39.6579,39.6772,39.6483,39.6676,12846.0
2024-06-14 15:40:00,41.13,41.14,41.11,41.14,24486.0,39.6676,39.6772,39.6483,39.6772,24486.0
2024-06-14 15:45:00,41.14,41.15,41.11,41.12,47492.0,39.6772,39.6868,39.6483,39.6579,47492.0
2024-06-14 15:50:00,41.13,41.14,41.1,41.14,67611.0,39.6676,39.6772,39.6386,39.6772,67611.0
2024-06-14 15:55:00,41.14,41.19,41.11,41.18,179209.0,39.6772,39.7254,39.6483,39.7158,179209.0
2024-06-17 09:30:00,41.09,41.15,40.92,41.14,89133.0,39.629,39.6868,39.465,39.6772,89133.0
2024-06-17 09:35:00,41.14,41.17,41.02,41.06,30255.0,39.6772,39.7061,39.5615,39.6,30255.0
2024-06-17 09:40:00,41.07,41.24,41.01,41.16,26500.0,39.6097,39.7736,39.5518,39.6965,26500.0
2024-06-17 09:45:00,41.16,41.26,41.16,41.23,27517.0,39.6965,39.7929,39.6965,39.764,27517.0
2024-06-17 09:50:00,41.22,41.27,41.16,41.18,19891.0,39.7544,39.8026,39.6965,39.7158,19891.0
2024-06-17 09:55:00,41.17,41.19,41.15,41.16,15702.0,39.7061,39.7254,39.6868,39.6965,15702.0
2024-06-17 10:00:00,41.16,41.19,41.11,41.19,16553.0,39.6965,39.7254,39.6483,39.7254,16553.0
2024-06-17 10:05:00,41.19,41.21,41.15,41.16,23202.0,39.7254,39.7447,39.6868,39.6965,23202.0
2024-06-17 10:10:00,41.16,41.18,41.06,41.07,25700.0,39.6965,39.7158,39.6,39.6097,25700.0
2024-06-17 10:15:00,41.07,41.15,41.06,41.15,26776.0,39.6097,39.6868,39.6,39.6868,26776.0
2024-06-17 10:20:00,41.15,41.15,41.05,41.11,43350.0,39.6868,39.6868,39.5904,39.6483,43350.0
2024-06-17 10:25:00,41.11,41.17,41.09,41.16,11948.0,39.6483,39.7061,39.629,39.6965,11948.0
2024-06-17 10:30:00,41.16,41.19,41.1,41.13,30958.0,39.6965,39.7254,39.6386,39.6676,30958.0
2024-06-17 10:35:00,41.13,41.19,41.11,41.16,51659.0,39.6676,39.7254,39.6483,39.6965,51659.0
2024-06-17 10:40:00,41.16,41.18,41.08,41.09,32362.0,39.6965,39.7158,39.6193,39.629,32362.0
2024-06-17 10:45:00,41.09,41.09,41.05,41.05,23287.0,39.629,39.629,39.5904,39.5904,23287.0
2024-06-17 10:50:00,41.05,41.05,40.99,41.01,37631.0,39.5904,39.5904,39.5325,39.5518,37631.0
2024-06-17 10:55:00,41.01,41.03,40.99,41.0,29566.0,39.5518,39.5711,39.5325,39.5422,29566.0
2024-06-17 11:00:00,41.0,41.13,40.99,41.12,53131.0,39.5422,39.6676,39.5325,39.6579,53131.0
2024-06-17 11:05:00,41.12,41.18,41.06,41.16,23186.0,39.6579,39.7158,39.6,39.6965,23186.0
2024-06-17 11:10:00,41.17,41.22,41.17,41.21,87299.0,39.7061,39.7544,39.7061,39.7447,87299.0
2024-06-17 11:15:00,41.22,41.24,41.2,41.24,56357.0,39.7544,39.7736,39.7351,39.7736,56357.0
2024-06-17 11:20:00,41.24,41.26,41.2,41.24,30119.0,39.7736,39.7929,39.7351,39.7736,30119.0
2024-06-17 11:25:00,41.23,41.29,41.23,41.26,25622.0,39.764,39.8219,39.764,39.7929,25622.0
2024-06-17 11:30:00,41.25,41.28,41.24,41.25,20730.0,39.7833,39.8122,39.7736,39.7833,20730.0
2024-06-17 11:35:00,41.26,41.26,41.23,41.25,13749.0,39.7929,39.7929,39.764,39.7833,13749.0
2024-06-17 11:40:00,41.24,41.27,41.23,41.26,21425.0,39.7736,39.8026,39.764,39.7929,21425.0
2024-06-17 11:45:00,41.26,41.27,41.21,41.22,11996.0,39.7929,39.8026,39.7447,39.7544,11996.0
2024-06-17 11:50:00,41.22,41.25,41.21,41.24,34067.0,39.7544,39.7833,39.7447,39.7736,34067.0
2024-06-17 11:55:00,41.25,41.25,41.23,41.23,25101.0,39.7833,39.7833,39.764,39.764,25101.0
2024-06-17 12:00:00,41.23,41.26,41.23,41.25,26162.0,39.764,39.7929,39.764,39.7833,26162.0
2024-06-17 12:05:00,41.25,41.25,41.23,41.23,25234.0,39.7833,39.7833,39.764,39.764,25234.0
2024-06-17 12:10:00,41.24,41.24,41.2,41.22,21691.0,39.7736,39.7736,39.7351,39.7544,21691.0
2024-06-17 12:15:00,41.21,41.23,41.19,41.23,37473.0,39.7447,39.764,39.7254,39.764,37473.0
2024-06-17 12:20:00,41.22,41.22,41.2,41.22,12507.0,39.7544,39.7544,39.7351,39.7544,12507.0
2024-06-17 12:25:00,41.22,41.31,41.21,41.29,43940.0,39.7544,39.8412,39.7447,39.8219,43940.0
2024-06-17 12:30:00,41.3,41.34,41.26,41.33,84018.0,39.8315,39.8701,39.7929,39.8604,84018.0
2024-06-17 12:35:00,41.33,41.34,41.32,41.33,26686.0,39.8604,39.8701,39.8508,39.8604,26686.0
2024-06-17 12:40:00,41.33,41.33,41.32,41.32,11671.0,39.8604,39.8604,39.8508,39.8508,11671.0
2024-06-17 12:45:00,41.33,41.33,41.31,41.33,73387.0,39.8604,39.8604,39.8412,39.8604,73387.0
2024-06-17 12:50:00,41.34,41.35,41.33,41.35,26613.0,39.8701,39.8797,39.8604,39.8797,26613.0
2024-06-17 12:55:00,41.35,41.35,41.33,41.34,37267.0,39.8797,39.8797,39.8604,39.8701,37267.0
2024-06-17 13:00:00,41.34,41.35,41.34,41.34,28204.0,39.8701,39.8797,39.8701,39.8701,28204.0
2024-06-17 13:05:00,41.34,41.38,41.34,41.38,38953.0,39.8701,39.9087,39.8701,39.9087,38953.0
2024-06-17 13:10:00,41.38,41.4,41.37,41.4,11705.0,39.9087,39.928,39.899,39.928,11705.0
2024-06-17 13:15:00,41.4,41.4,41.35,41.36,16250.0,39.928,39.928,39.8797,39.8894,16250.0
2024-06-17 13:20:00,41.36,41.36,41.35,41.36,18421.0,39.8894,39.8894,39.8797,39.8894,18421.0
2024-06-17 13:25:00,41.36,41.36,41.34,41.34,19866.0,39.8894,39.8894,39.8701,39.8701,19866.0
2024-06-17 13:30:00,41.34,41.39,41.34,41.38,40285.0,39.8701,39.9183,39.8701,39.9087,40285.0
2024-06-17 13:35:00,41.38,41.4,41.38,41.4,6307.0,39.9087,39.928,39.9087,39.928,6307.0
2024-06-17 13:40:00,41.4,41.4,41.37,41.4,28944.0,39.928,39.928,39.899,39.928,28944.0
2024-06-17 13:45:00,41.4,41.42,41.4,41.4,50698.0,39.928,39.9472,39.928,39.928,50698.0
2024-06-17 13:50:00,41.41,41.41,41.4,41.41,13810.0,39.9376,39.9376,39.928,39.9376,13810.0
2024-06-17 13:55:00,41.41,41.43,41.4,41.43,53099.0,39.9376,39.9569,39.928,39.9569,53099.0
2024-06-17 14:00:00,41.43,41.45,41.42,41.44,30558.0,39.9569,39.9762,39.9472,39.9665,30558.0
2024-06-17 14:05:00,41.44,41.49,41.43,41.48,14124.0,39.9665,40.0148,39.9569,40.0051,14124.0
2024-06-17 14:10:00,41.49,41.5,41.46,41.48,28891.0,40.0148,40.0244,39.9858,40.0051,28891.0
2024-06-17 14:15:00,41.48,41.49,41.47,41.48,35888.0,40.0051,40.0148,39.9955,40.0051,35888.0
2024-06-17 14:20:00,41.47,41.52,41.46,41.51,20500.0,39.9955,40.0437,39.9858,40.034,20500.0
2024-06-17 14:25:00,41.52,41.53,41.51,41.52,13600.0,40.0437,40.0533,40.034,40.0437,13600.0
2024-06-17 14:30:00,41.53,41.56,41.51,41.54,28354.0,40.0533,40.0823,40.034,40.063,28354.0
2024-06-17 14:35:00,41.52,41.56,41.52,41.55,20418.0,40.0437,40.0823,40.0437,40.0726,20418.0
2024-06-17 14:40:00,41.55,41.56,41.53,41.54,19375.0,40.0726,40.0823,40.0533,40.063,19375.0
2024-06-17 14:45:00,41.54,41.54,41.5,41.51,17061.0,40.063,40.063,40.0244,40.034,17061.0
2024-06-17 14:50:00,41.51,41.52,41.49,41.52,29346.0,40.034,40.0437,40.0148,40.0437,29346.0
2024-06-17 14:55:00,41.52,41.55,41.5,41.52,60538.0,40.0437,40.0726,40.0244,40.0437,60538.0
2024-06-17 15:00:00,41.52,41.55,41.52,41.55,29588.0,40.0437,40.0726,40.0437,40.0726,29588.0
2024-06-17 15:05:00,41.55,41.55,41.5,41.52,77963.0,40.0726,40.0726,40.0244,40.0437,77963.0
2024-06-17 15:10:00,41.51,41.52,41.5,41.51,28841.0,40.034,40.0437,40.0244,40.034,28841.0
2024-06-17 15:15:00,41.51,41.53,41.49,41.53,54459.0,40.034,40.0533,40.0148,40.0533,54459.0
2024-06-17 15:20:00,41.52,41.54,41.52,41.53,40084.0,40.0437,40.063,40.0437,40.0533,40084.0
2024-06-17 15:25:00,41.54,41.54,41.49,41.5,71351.0,40.063,40.063,40.0148,40.0244,71351.0
2024-06-17 15:30:00,41.5,41.51,41.45,41.47,49553.0,40.0244,40.034,39.9762,39.9955,49553.0
2024-06-17 15:35:00,41.47,41.47,41.45,41.47,30818.0,39.9955,39.9955,39.9762,39.9955,30818.0
2024-06-17 15:40:00,41.47,41.47,41.43,41.44,127755.0,39.9955,39.9955,39.9569,39.9665,127755.0
2024-06-17 15:45:00,41.44,41.44,41.3,41.34,89904.0,39.9665,39.9665,39.8315,39.8701,89904.0
2024-06-17 15:50:00,41.33,41.33,41.26,41.29,221096.0,39.8604,39.8604,39.7929,39.8219,221096.0
2024-06-17 15:55:00,41.29,41.29,41.21,41.28,377496.0,39.8219,39.8219,39.7447,39.8122,377496.0
2024-06-18 09:30:00,41.56,41.74,41.51,41.72,67863.0,40.0823,40.2559,40.034,40.2366,67863.0
2024-06-18 09:35:00,41.71,41.72,41.56,41.68,21629.0,40.2269,40.2366,40.0823,40.198,21629.0
2024-06-18 09:40:00,41.67,41.77,41.62,41.66,39322.0,40.1884,40.2848,40.1401,40.1787,39322.0
2024-06-18 09:45:00,41.66,41.69,41.63,41.66,30706.0,40.1787,40.2076,40.1498,40.1787,30706.0
2024-06-18 09:50:00,41.65,41.73,41.65,41.72,19245.0,40.1691,40.2462,40.1691,40.2366,19245.0
2024-06-18 09:55:00,41.7,41.74,41.69,41.73,22565.0,40.2173,40.2559,40.2076,40.2462,22565.0
2024-06-18 10:00:00,41.72,41.76,41.67,41.73,41307.0,40.2366,40.2752,40.1884,40.2462,41307.0
2024-06-18 10:05:00,41.73,41.76,41.71,41.73,20489.0,40.2462,40.2752,40.2269,40.2462,20489.0
2024-06-18 10:10:00,41.72,41.73,41.67,41.68,17316.0,40.2366,40.2462,40.1884,40.198,17316.0
2024-06-18 10:15:00,41.68,41.75,41.64,41.75,40867.0,40.198,40.2655,40.1594,40.2655,40867.0
2024-06-18 10:20:00,41.74,41.75,41.69,41.7,37095.0,40.2559,40.2655,40.2076,40.2173,37095.0
2024-06-18 10:25:00,41.7,41.76,41.68,41.75,36339.0,40.2173,40.2752,40.198,40.2655,36339.0
2024-06-18 10:30:00,41.75,41.79,41.73,41.78,29529.0,40.2655,40.3041,40.2462,40.2944,29529.0
2024-06-18 10:35:00,41.78,41.8,41.75,41.8,49367.0,40.2944,40.3137,40.2655,40.3137,49367.0
2024-06-18 10:40:00,41.8,41.82,41.78,41.8,24988.0,40.3137,40.333,40.2944,40.3137,24988.0
2024-06-18 10:45:00,41.8,41.84,41.79,41.79,21862.0,40.3137,40.3523,40.3041,40.3041,21862.0
2024-06-18 10:50:00,41.79,41.8,41.75,41.76,20153.0,40.3041,40.3137,40.2655,40.2752,20153.0
2024-06-18 10:55:00,41.76,41.78,41.75,41.77,27941.0,40.2752,40.2944,40.2655,40.2848,27941.0
2024-06-18 11:00:00,41.77,41.78,41.74,41.75,56597.0,40.2848,40.2944,40.2559,40.2655,56597.0
2024-06-18 11:05:00,41.75,41.77,41.73,41.77,67458.0,40.2655,40.2848,40.2462,40.2848,67458.0
2024-06-18 11:10:00,41.77,41.83,41.77,41.83,21819.0,40.2848,40.3427,40.2848,40.3427,21819.0
2024-06-18 11:15:00,41.83,41.87,41.82,41.83,29917.0,40.3427,40.3812,40.333,40.3427,29917.0
2024-06-18 11:20:00,41.84,41.86,41.81,41.84,26576.0,40.3523,40.3716,40.3234,40.3523,26576.0
2024-06-18 11:25:00,41.84,41.84,41.79,41.8,15387.0,40.3523,40.3523,40.3041,40.3137,15387.0
2024-06-18 11:30:00,41.8,41.8,41.74,41.78,28051.0,40.3137,40.3137,40.2559,40.2944,28051.0
2024-06-18 11:35:00,41.77,41.78,41.75,41.77,15461.0,40.2848,40.2944,40.2655,40.2848,15461.0
2024-06-18 11:40:00,41.77,41.8,41.77,41.79,24230.0,40.2848,40.3137,40.2848,40.3041,24230.0
2024-06-18 11:45:00,41.79,41.81,41.77,41.81,21419.0,40.3041,40.3234,40.2848,40.3234,21419.0
2024-06-18 11:50:00,41.81,41.81,41.79,41.8,11672.0,40.3234,40.3234,40.3041,40.3137,11672.0
2024-06-18 11:55:00,41.8,41.81,41.78,41.8,28087.0,40.3137,40.3234,40.2944,40.3137,28087.0
2024-06-18 12:00:00,41.8,41.81,41.79,41.8,10237.0,40.3137,40.3234,40.3041,40.3137,10237.0
2024-06-18 12:05:00,41.8,41.86,41.79,41.84,31778.0,40.3137,40.3716,40.3041,40.3523,31778.0
2024-06-18 12:10:00,41.84,41.85,41.82,41.84,41743.0,40.3523,40.362,40.333,40.3523,41743.0
2024-06-18 12:15:00,41.83,41.84,41.82,41.83,16929.0,40.3427,40.3523,40.333,40.3427,16929.0
2024-06-18 12:20:00,41.83,41.83,41.79,41.8,9423.0,40.3427,40.3427,40.3041,40.3137,9423.0
2024-06-18 12:25:00,41.8,41.81,41.76,41.77,27711.0,40.3137,40.3234,40.2752,40.2848,27711.0
2024-06-18 12:30:00,41.77,41.78,41.73,41.76,19575.0,40.2848,40.2944,40.2462,40.2752,19575.0
2024-06-18 12:35:00,41.75,41.79,41.75,41.78,13546.0,40.2655,40.3041,40.2655,40.2944,13546.0
2024-06-18 12:40:00,41.78,41.81,41.78,41.8,11540.0,40.2944,40.3234,40.2944,40.3137,11540.0
2024-06-18 12:45:00,41.8,41.81,41.78,41.8,20980.0,40.3137,40.3234,40.2944,40.3137,20980.0
2024-06-18 12:50:00,41.8,41.83,41.79,41.82,20779.0,40.3137,40.3427,40.3041,40.333,20779.0
2024-06-18 12:55:00,41.81,41.82,41.8,41.8,17910.0,40.3234,40.333,40.3137,40.3137,17910.0
2024-06-18 13:00:00,41.8,41.83,41.77,41.79,42797.0,40.3137,40.3427,40.2848,40.3041,42797.0
2024-06-18 13:05:00,41.8,41.81,41.77,41.8,26552.0,40.3137,40.3234,40.2848,40.3137,26552.0
2024-06-18 13:10:00,41.8,41.83,41.8,41.83,13173.0,40.3137,40.3427,40.3137,40.3427,13173.0
2024-06-18 13:15:00,41.84,41.87,41.79,41.87,30230.0,40.3523,40.3812,40.3041,40.3812,30230.0
2024-06-18 13:20:00,41.87,41.91,41.86,41.89,24295.0,40.3812,40.4198,40.3716,40.4005,24295.0
2024-06-18 13:25:00,41.89,41.9,41.87,41.9,21043.0,40.4005,40.4102,40.3812,40.4102,21043.0
2024-06-18 13:30:00,41.9,41.9,41.86,41.89,32341.0,40.4102,40.4102,40.3716,40.4005,32341.0
2024-06-18 13:35:00,41.89,41.9,41.88,41.9,14003.0,40.4005,40.4102,40.3909,40.4102,14003.0
2024-06-18 13:40:00,41.9,41.9,41.87,41.88,24480.0,40.4102,40.4102,40.3812,40.3909,24480.0
2024-06-18 13:45:00,41.88,41.89,41.87,41.89,24355.0,40.3909,40.4005,40.3812,40.4005,24355.0
2024-06-18 13:50:00,41.88,41.9,41.85,41.87,30931.0,40.3909,40.4102,40.362,40.3812,30931.0
2024-06-18 13:55:00,41.86,41.89,41.86,41.89,22626.0,40.3716,40.4005,40.3716,40.4005,22626.0
2024-06-18 14:00:00,41.89,41.92,41.85,41.92,36954.0,40.4005,40.4295,40.362,40.4295,36954.0
2024-06-18 14:05:00,41.92,41.94,41.92,41.93,13795.0,40.4295,40.4488,40.4295,40.4391,13795.0
2024-06-18 14:10:00,41.93,41.93,41.87,41.88,26046.0,40.4391,40.4391,40.3812,40.3909,26046.0
2024-06-18 14:15:00,41.88,41.89,41.84,41.86,32511.0,40.3909,40.4005,40.3523,40.3716,32511.0
2024-06-18 14:20:00,41.85,41.86,41.83,41.83,25745.0,40.362,40.3716,40.3427,40.3427,25745.0
2024-06-18 14:25:00,41.84,41.84,41.81,41.81,30360.0,40.3523,40.3523,40.3234,40.3234,30360.0
2024-06-18 14:30:00,41.81,41.85,41.8,41.85,13391.0,40.3234,40.362,40.3137,40.362,13391.0
2024-06-18 14:35:00,41.84,41.87,41.84,41.86,63792.0,40.3523,40.3812,40.3523,40.3716,63792.0
2024-06-18 14:40:00,41.86,41.88,41.85,41.87,46576.0,40.3716,40.3909,40.362,40.3812,46576.0
2024-06-18 14:45:00,41.88,41.9,41.87,41.89,45815.0,40.3909,40.4102,40.3812,40.4005,45815.0
2024-06-18 14:50:00,41.89,41.89,41.87,41.89,40878.0,40.4005,40.4005,40.3812,40.4005,40878.0
2024-06-18 14:55:00,41.89,41.91,41.88,41.91,38671.0,40.4005,40.4198,40.3909,40.4198,38671.0
2024-06-18 15:00:00,41.91,41.93,41.88,41.91,124947.0,40.4198,40.4391,40.3909,40.4198,124947.0
2024-06-18 15:05:00,41.91,41.92,41.9,41.91,63569.0,40.4198,40.4295,40.4102,40.4198,63569.0
2024-06-18 15:10:00,41.91,41.92,41.88,41.92,57838.0,40.4198,40.4295,40.3909,40.4295,57838.0
2024-06-18 15:15:00,41.91,41.93,41.91,41.91,24582.0,40.4198,40.4391,40.4198,40.4198,24582.0
2024-06-18 15:20:00,41.91,41.92,41.9,41.91,32334.0,40.4198,40.4295,40.4102,40.4198,32334.0
2024-06-18 15:25:00,41.91,41.93,41.9,41.9,41715.0,40.4198,40.4391,40.4102,40.4102,41715.0
2024-06-18 15:30:00,41.91,41.93,41.89,41.91,65242.0,40.4198,40.4391,40.4005,40.4198,65242.0
2024-06-18 15:35:00,41.91,41.95,41.9,41.94,59048.0,40.4198,40.4584,40.4102,40.4488,59048.0
2024-06-18 15:40:00,41.94,41.94,41.91,41.91,33464.0,40.4488,40.4488,40.4198,40.4198,33464.0
2024-06-18 15:45:00,41.91,41.93,41.89,41.91,122724.0,40.4198,40.4391,40.4005,40.4198,122724.0
2024-06-18 15:50:00,41.91,41.92,41.86,41.87,154322.0,40.4198,40.4295,40.3716,40.3812,154322.0
2024-06-18 15:55:00,41.87,41.88,41.8,41.82,279242.0,40.3812,40.3909,40.3137,40.333,279242.0
2024-06-20 09:30:00,41.99,42.15,41.68,42.13,197422.0,40.497,40.6513,40.198,40.632,197422.0
2024-06-20 09:35:00,42.13,42.13,41.95,42.11,55795.0,40.632,40.632,40.4584,40.6127,55795.0
2024-06-20 09:40:00,42.11,42.34,42.1,42.34,50144.0,40.6127,40.8345,40.6031,40.8345,50144.0
2024-06-20 09:45:00,42.33,42.39,42.27,42.35,84887.0,40.8249,40.8828,40.767,40.8442,84887.0
2024-06-20 09:50:00,42.35,42.47,42.35,42.4,110454.0,40.8442,40.9599,40.8442,40.8924,110454.0
2024-06-20 09:55:00,42.4,42.46,42.37,42.45,125732.0,40.8924,40.9503,40.8635,40.9406,125732.0
2024-06-20 10:00:00,42.46,42.5,42.43,42.49,82892.0,40.9503,40.9888,40.9213,40.9792,82892.0
2024-06-20 10:05:00,42.48,42.54,42.48,42.48,109217.0,40.9696,41.0274,40.9696,40.9696,109217.0
2024-06-20 10:10:00,42.49,42.6,42.49,42.55,192928.0,40.9792,41.0853,40.9792,41.0371,192928.0
2024-06-20 10:15:00,42.55,42.58,42.5,42.51,97138.0,41.0371,41.066,40.9888,40.9985,97138.0
2024-06-20 10:20:00,42.52,42.59,42.49,42.54,76573.0,41.0081,41.0756,40.9792,41.0274,76573.0
2024-06-20 10:25:00,42.54,42.57,42.5,42.52,99223.0,41.0274,41.0564,40.9888,41.0081,99223.0
2024-06-20 10:30:00,42.52,42.55,42.37,42.38,86282.0,41.0081,41.0371,40.8635,40.8731,86282.0
2024-06-20 10:35:00,42.39,42.4,42.31,42.35,51612.0,40.8828,40.8924,40.8056,40.8442,51612.0
2024-06-20 10:40:00,42.35,42.35,42.24,42.25,61416.0,40.8442,40.8442,40.7381,40.7477,61416.0
2024-06-20 10:45:00,42.25,42.27,42.23,42.23,52928.0,40.7477,40.767,40.7284,40.7284,52928.0
2024-06-20 10:50:00,42.23,42.36,42.23,42.3,136762.0,40.7284,40.8538,40.7284,40.796,136762.0
2024-06-20 10:55:00,42.3,42.36,42.29,42.36,52952.0,40.796,40.8538,40.7863,40.8538,52952.0
2024-06-20 11:00:00,42.36,42.45,42.36,42.38,66691.0,40.8538,40.9406,40.8538,40.8731,66691.0
2024-06-20 11:05:00,42.38,42.45,42.35,42.41,73465.0,40.8731,40.9406,40.8442,40.902,73465.0
2024-06-20 11:10:00,42.41,42.51,42.4,42.51,57065.0,40.902,40.9985,40.8924,40.9985,57065.0
2024-06-20 11:15:00,42.51,42.51,42.41,42.41,41635.0,40.9985,40.9985,40.902,40.902,41635.0
2024-06-20 11:20:00,42.41,42.42,42.27,42.27,58828.0,40.902,40.9117,40.767,40.767,58828.0
2024-06-20 11:25:00,42.27,42.28,42.18,42.23,42584.0,40.767,40.7767,40.6802,40.7284,42584.0
2024-06-20 11:30:00,42.22,42.22,42.1,42.13,54924.0,40.7188,40.7188,40.6031,40.632,54924.0
2024-06-20 11:35:00,42.13,42.13,42.09,42.09,36164.0,40.632,40.632,40.5934,40.5934,36164.0
2024-06-20 11:40:00,42.09,42.14,42.07,42.08,37914.0,40.5934,40.6416,40.5741,40.5838,37914.0
2024-06-20 11:45:00,42.08,42.13,42.06,42.07,53087.0,40.5838,40.632,40.5645,40.5741,53087.0
2024-06-20 11:50:00,42.07,42.09,42.05,42.05,30664.0,40.5741,40.5934,40.5548,40.5548,30664.0
2024-06-20 11:55:00,42.04,42.08,42.03,42.05,44744.0,40.5452,40.5838,40.5356,40.5548,44744.0
2024-06-20 12:00:00,42.05,42.13,42.05,42.12,30636.0,40.5548,40.632,40.5548,40.6224,30636.0
2024-06-20 12:05:00,42.13,42.14,42.1,42.11,22313.0,40.632,40.6416,40.6031,40.6127,22313.0
2024-06-20 12:10:00,42.11,42.15,42.1,42.13,22865.0,40.6127,40.6513,40.6031,40.632,22865.0
2024-06-20 12:15:00,42.13,42.18,42.12,42.18,23368.0,40.632,40.6802,40.6224,40.6802,23368.0
2024-06-20 12:20:00,42.17,42.21,42.14,42.15,71194.0,40.6706,40.7092,40.6416,40.6513,71194.0
2024-06-20 12:25:00,42.16,42.23,42.15,42.22,35814.0,40.6609,40.7284,40.6513,40.7188,35814.0
2024-06-20 12:30:00,42.21,42.27,42.17,42.25,31928.0,40.7092,40.767,40.6706,40.7477,31928.0
2024-06-20 12:35:00,42.25,42.34,42.23,42.33,380702.0,40.7477,40.8345,40.7284,40.8249,380702.0
2024-06-20 12:40:00,42.32,42.38,42.32,42.37,53898.0,40.8152,40.8731,40.8152,40.8635,53898.0
2024-06-20 12:45:00,42.37,42.41,42.36,42.41,38974.0,40.8635,40.902,40.8538,40.902,38974.0
2024-06-20 12:50:00,42.41,42.44,42.36,42.43,50702.0,40.902,40.931,40.8538,40.9213,50702.0
2024-06-20 12:55:00,42.43,42.45,42.42,42.43,42133.0,40.9213,40.9406,40.9117,40.9213,42133.0
2024-06-20 13:00:00,42.44,42.47,42.4,42.47,87204.0,40.931,40.9599,40.8924,40.9599,87204.0
2024-06-20 13:05:00,42.46,42.47,42.41,42.43,36640.0,40.9503,40.9599,40.902,40.9213,36640.0
2024-06-20 13:10:00,42.42,42.45,42.42,42.45,15925.0,40.9117,40.9406,40.9117,40.9406,15925.0
2024-06-20 13:15:00,42.45,42.46,42.39,42.4,27732.0,40.9406,40.9503,40.8828,40.8924,27732.0
2024-06-20 13:20:00,42.4,42.4,42.34,42.34,38515.0,40.8924,40.8924,40.8345,40.8345,38515.0
2024-06-20 13:25:00,42.35,42.36,42.32,42.34,42117.0,40.8442,40.8538,40.8152,40.8345,42117.0
2024-06-20 13:30:00,42.34,42.39,42.34,42.39,36985.0,40.8345,40.8828,40.8345,40.8828,36985.0
2024-06-20 13:35:00,42.39,42.4,42.34,42.35,34026.0,40.8828,40.8924,40.8345,40.8442,34026.0
2024-06-20 13:40:00,42.34,42.38,42.33,42.36,29965.0,40.8345,40.8731,40.8249,40.8538,29965.0
2024-06-20 13:45:00,42.36,42.36,42.34,42.34,27156.0,40.8538,40.8538,40.8345,40.8345,27156.0
2024-06-20 13:50:00,42.34,42.38,42.33,42.37,49315.0,40.8345,40.8731,40.8249,40.8635,49315.0
2024-06-20 13:55:00,42.37,42.38,42.31,42.32,26681.0,40.8635,40.8731,40.8056,40.8152,26681.0
2024-06-20 14:00:00,42.32,42.34,42.3,42.34,51923.0,40.8152,40.8345,40.796,40.8345,51923.0
2024-06-20 14:05:00,42.34,42.34,42.26,42.27,39129.0,40.8345,40.8345,40.7574,40.767,39129.0
2024-06-20 14:10:00,42.27,42.29,42.24,42.26,28603.0,40.767,40.7863,40.7381,40.7574,28603.0
2024-06-20 14:15:00,42.26,42.27,42.24,42.25,50000.0,40.7574,40.767,40.7381,40.7477,50000.0
2024-06-20 14:20:00,42.24,42.26,42.2,42.26,31945.0,40.7381,40.7574,40.6995,40.7574,31945.0
2024-06-20 14:25:00,42.25,42.27,42.24,42.27,30428.0,40.7477,40.767,40.7381,40.767,30428.0
2024-06-20 14:30:00,42.27,42.28,42.24,42.25,31327.0,40.767,40.7767,40.7381,40.7477,31327.0
2024-06-20 14:35:00,42.25,42.26,42.21,42.22,72330.0,40.7477,40.7574,40.7092,40.7188,72330.0
2024-06-20 14:40:00,42.22,42.27,42.21,42.23,103814.0,40.7188,40.767,40.7092,40.7284,103814.0
2024-06-20 14:45:00,42.23,42.3,42.23,42.3,30847.0,40.7284,40.796,40.7284,40.796,30847.0
2024-06-20 14:50:00,42.3,42.3,42.26,42.29,27185.0,40.796,40.796,40.7574,40.7863,27185.0
2024-06-20 14:55:00,42.29,42.34,42.28,42.32,115845.0,40.7863,40.8345,40.7767,40.8152,115845.0
2024-06-20 15:00:00,42.31,42.32,42.24,42.25,57475.0,40.8056,40.8152,40.7381,40.7477,57475.0
2024-06-20 15:05:00,42.25,42.27,42.24,42.27,43632.0,40.7477,40.767,40.7381,40.767,43632.0
2024-06-20 15:10:00,42.27,42.27,42.24,42.26,34933.0,40.767,40.767,40.7381,40.7574,34933.0
2024-06-20 15:15:00,42.26,42.28,42.24,42.26,29226.0,40.7574,40.7767,40.7381,40.7574,29226.0
2024-06-20 15:20:00,42.26,42.29,42.26,42.29,39659.0,40.7574,40.7863,40.7574,40.7863,39659.0
2024-06-20 15:25:00,42.29,42.32,42.28,42.3,50287.0,40.7863,40.8152,40.7767,40.796,50287.0
2024-06-20 15:30:00,42.3,42.35,42.27,42.34,61588.0,40.796,40.8442,40.767,40.8345,61588.0
2024-06-20 15:35:00,42.34,42.35,42.3,42.33,45882.0,40.8345,40.8442,40.796,40.8249,45882.0
2024-06-20 15:40:00,42.34,42.36,42.31,42.32,61420.0,40.8345,40.8538,40.8056,40.8152,61420.0
2024-06-20 15:45:00,42.32,42.35,42.28,42.28,109623.0,40.8152,40.8442,40.7767,40.7767,109623.0
2024-06-20 15:50:00,42.28,42.43,42.28,42.41,163124.0,40.7767,40.9213,40.7767,40.902,163124.0
2024-06-20 15:55:00,42.41,42.44,42.37,42.42,625634.0,40.902,40.931,40.8635,40.9117,625634.0
2024-06-21 09:30:00,43.18,43.2,42.49,42.52,1732830.0,41.6447,41.664,40.9792,41.0081,1732830.0
2024-06-21 09:35:00,42.48,42.62,42.43,42.43,69988.0,40.9696,41.1046,40.9213,40.9213,69988.0
2024-06-21 09:40:00,42.42,42.43,42.28,42.33,53792.0,40.9117,40.9213,40.7767,40.8249,53792.0
2024-06-21 09:45:00,42.3,42.4,42.23,42.39,43394.0,40.796,40.8924,40.7284,40.8828,43394.0
2024-06-21 09:50:00,42.39,42.49,42.39,42.44,63466.0,40.8828,40.9792,40.8828,40.931,63466.0
2024-06-21 09:55:00,42.43,42.49,42.4,42.41,49213.0,40.9213,40.9792,40.8924,40.902,49213.0
2024-06-21 10:00:00,42.41,42.48,42.4,42.48,31900.0,40.902,40.9696,40.8924,40.9696,31900.0
2024-06-21 10:05:00,42.48,42.52,42.4,42.42,56514.0,40.9696,41.0081,40.8924,40.9117,56514.0
2024-06-21 10:10:00,42.42,42.46,42.4,42.45,49486.0,40.9117,40.9503,40.8924,40.9406,49486.0
2024-06-21 10:15:00,42.44,42.45,42.41,42.41,36952.0,40.931,40.9406,40.902,40.902,36952.0
2024-06-21 10:20:00,42.41,42.47,42.41,42.45,28755.0,40.902,40.9599,40.902,40.9406,28755.0
2024-06-21 10:25:00,42.45,42.48,42.44,42.48,26082.0,40.9406,40.9696,40.931,40.9696,26082.0
2024-06-21 10:30:00,42.48,42.52,42.44,42.52,66143.0,40.9696,41.0081,40.931,41.0081,66143.0
2024-06-21 10:35:00,42.51,42.56,42.47,42.48,50340.0,40.9985,41.0467,40.9599,40.9696,50340.0
2024-06-21 10:40:00,42.48,42.51,42.47,42.48,63457.0,40.9696,40.9985,40.9599,40.9696,63457.0
2024-06-21 10:45:00,42.48,42.52,42.45,42.51,106740.0,40.9696,41.0081,40.9406,40.9985,106740.0
2024-06-21 10:50:00,42.5,42.53,42.5,42.52,31541.0,40.9888,41.0178,40.9888,41.0081,31541.0
2024-06-21 10:55:00,42.52,42.56,42.51,42.53,40393.0,41.0081,41.0467,40.9985,41.0178,40393.0
2024-06-21 11:00:00,42.53,42.55,42.5,42.5,45251.0,41.0178,41.0371,40.9888,40.9888,45251.0
2024-06-21 11:05:00,42.5,42.51,42.46,42.48,67048.0,40.9888,40.9985,40.9503,40.9696,67048.0
2024-06-21 11:10:00,42.48,42.49,42.43,42.43,97705.0,40.9696,40.9792,40.9213,40.9213,97705.0
2024-06-21 11:15:00,42.43,42.45,42.35,42.37,34797.0,40.9213,40.9406,40.8442,40.8635,34797.0
2024-06-21 11:20:00,42.36,42.36,42.3,42.34,25097.0,40.8538,40.8538,40.796,40.8345,25097.0
2024-06-21 11:25:00,42.34,42.37,42.3,42.36,33697.0,40.8345,40.8635,40.796,40.8538,33697.0
2024-06-21 11:30:00,42.36,42.39,42.34,42.38,19672.0,40.8538,40.8828,40.8345,40.8731,19672.0
2024-06-21 11:35:00,42.39,42.4,42.36,42.37,17048.0,40.8828,40.8924,40.8538,40.8635,17048.0
2024-06-21 11:40:00,42.36,42.36,42.3,42.33,22191.0,40.8538,40.8538,40.796,40.8249,22191.0
2024-06-21 11:45:00,42.33,42.33,42.25,42.28,25361.0,40.8249,40.8249,40.7477,40.7767,25361.0
2024-06-21 11:50:00,42.27,42.33,42.27,42.3,42818.0,40.767,40.8249,40.767,40.796,42818.0
2024-06-21 11:55:00,42.3,42.34,42.29,42.33,21375.0,40.796,40.8345,40.7863,40.8249,21375.0
2024-06-21 12:00:00,42.33,42.34,42.29,42.32,25105.0,40.8249,40.8345,40.7863,40.8152,25105.0
2024-06-21 12:05:00,42.32,42.35,42.3,42.35,40042.0,40.8152,40.8442,40.796,40.8442,40042.0
2024-06-21 12:10:00,42.34,42.35,42.27,42.29,37636.0,40.8345,40.8442,40.767,40.7863,37636.0
2024-06-21 12:15:00,42.29,42.29,42.23,42.25,45191.0,40.7863,40.7863,40.7284,40.7477,45191.0
2024-06-21 12:20:00,42.25,42.28,42.25,42.28,33443.0,40.7477,40.7767,40.7477,40.7767,33443.0
2024-06-21 12:25:00,42.27,42.3,42.27,42.29,19930.0,40.767,40.796,40.767,40.7863,19930.0
2024-06-21 12:30:00,42.29,42.29,42.19,42.2,71213.0,40.7863,40.7863,40.6899,40.6995,71213.0
2024-06-21 12:35:00,42.19,42.21,42.19,42.21,17912.0,40.6899,40.7092,40.6899,40.7092,17912.0
2024-06-21 12:40:00,42.21,42.25,42.21,42.23,25988.0,40.7092,40.7477,40.7092,40.7284,25988.0
2024-06-21 12:45:00,42.23,42.24,42.18,42.18,19768.0,40.7284,40.7381,40.6802,40.6802,19768.0
2024-06-21 12:50:00,42.17,42.18,42.16,42.16,32864.0,40.6706,40.6802,40.6609,40.6609,32864.0
2024-06-21 12:55:00,42.16,42.18,42.13,42.14,23090.0,40.6609,40.6802,40.632,40.6416,23090.0
2024-06-21 13:00:00,42.14,42.18,42.13,42.16,30878.0,40.6416,40.6802,40.632,40.6609,30878.0
2024-06-21 13:05:00,42.15,42.19,42.15,42.18,12056.0,40.6513,40.6899,40.6513,40.6802,12056.0
2024-06-21 13:10:00,42.18,42.18,42.16,42.18,12369.0,40.6802,40.6802,40.6609,40.6802,12369.0
2024-06-21 13:15:00,42.18,42.19,42.16,42.17,23923.0,40.6802,40.6899,40.6609,40.6706,23923.0
2024-06-21 13:20:00,42.16,42.18,42.15,42.16,23657.0,40.6609,40.6802,40.6513,40.6609,23657.0
2024-06-21 13:25:00,42.16,42.17,42.14,42.15,24564.0,40.6609,40.6706,40.6416,40.6513,24564.0
2024-06-21 13:30:00,42.15,42.18,42.14,42.15,33910.0,40.6513,40.6802,40.6416,40.6513,33910.0
2024-06-21 13:35:00,42.15,42.15,42.1,42.15,36521.0,40.6513,40.6513,40.6031,40.6513,36521.0
2024-06-21 13:40:00,42.15,42.15,42.12,42.13,34459.0,40.6513,40.6513,40.6224,40.632,34459.0
2024-06-21 13:45:00,42.13,42.13,42.09,42.11,47375.0,40.632,40.632,40.5934,40.6127,47375.0
2024-06-21 13:50:00,42.11,42.12,42.09,42.11,24415.0,40.6127,40.6224,40.5934,40.6127,24415.0
2024-06-21 13:55:00,42.11,42.13,42.1,42.11,15695.0,40.6127,40.632,40.6031,40.6127,15695.0
2024-06-21 14:00:00,42.11,42.13,42.1,42.11,34842.0,40.6127,40.632,40.6031,40.6127,34842.0
2024-06-21 14:05:00,42.11,42.11,42.05,42.07,35131.0,40.6127,40.6127,40.5548,40.5741,35131.0
2024-06-21 14:10:00,42.07,42.07,42.05,42.05,19539.0,40.5741,40.5741,40.5548,40.5548,19539.0
2024-06-21 14:15:00,42.05,42.11,42.05,42.09,46197.0,40.5548,40.6127,40.5548,40.5934,46197.0
2024-06-21 14:20:00,42.09,42.13,42.08,42.1,40806.0,40.5934,40.632,40.5838,40.6031,40806.0
2024-06-21 14:25:00,42.11,42.11,42.09,42.11,23579.0,40.6127,40.6127,40.5934,40.6127,23579.0
2024-06-21 14:30:00,42.11,42.12,42.1,42.12,32097.0,40.6127,40.6224,40.6031,40.6224,32097.0
2024-06-21 14:35:00,42.12,42.25,42.11,42.21,80014.0,40.6224,40.7477,40.6127,40.7092,80014.0
2024-06-21 14:40:00,42.21,42.27,42.21,42.25,74701.0,40.7092,40.767,40.7092,40.7477,74701.0
2024-06-21 14:45:00,42.25,42.27,42.24,42.25,78165.0,40.7477,40.767,40.7381,40.7477,78165.0
2024-06-21 14:50:00,42.25,42.25,42.22,42.23,100375.0,40.7477,40.7477,40.7188,40.7284,100375.0
2024-06-21 14:55:00,42.23,42.26,42.23,42.25,56828.0,40.7284,40.7574,40.7284,40.7477,56828.0
2024-06-21 15:00:00,42.25,42.26,42.21,42.24,53362.0,40.7477,40.7574,40.7092,40.7381,53362.0
2024-06-21 15:05:00,42.25,42.27,42.24,42.25,35388.0,40.7477,40.767,40.7381,40.7477,35388.0
2024-06-21 15:10:00,42.24,42.26,42.23,42.25,52006.0,40.7381,40.7574,40.7284,40.7477,52006.0
2024-06-21 15:15:00,42.25,42.26,42.23,42.25,57378.0,40.7477,40.7574,40.7284,40.7477,57378.0
2024-06-21 15:20:00,42.25,42.25,42.21,42.23,91515.0,40.7477,40.7477,40.7092,40.7284,91515.0
2024-06-21 15:25:00,42.23,42.24,42.21,42.22,52116.0,40.7284,40.7381,40.7092,40.7188,52116.0
2024-06-21 15:30:00,42.22,42.28,42.21,42.25,92419.0,40.7188,40.7767,40.7092,40.7477,92419.0
2024-06-21 15:35:00,42.25,42.25,42.23,42.23,70538.0,40.7477,40.7477,40.7284,40.7284,70538.0
2024-06-21 15:40:00,42.23,42.25,42.18,42.21,116931.0,40.7284,40.7477,40.6802,40.7092,116931.0
2024-06-21 15:45:00,42.22,42.22,42.16,42.18,147748.0,40.7188,40.7188,40.6609,40.6802,147748.0
2024-06-21 15:50:00,42.18,42.18,42.11,42.14,203645.0,40.6802,40.6802,40.6127,40.6416,203645.0
2024-06-21 15:55:00,42.14,42.15,42.06,42.06,590483.0,40.6416,40.6513,40.5645,40.5645,590483.0
2024-06-24 09:30:00,42.04,42.29,42.02,42.15,172719.0,40.5452,40.7863,40.5259,40.6513,172719.0
2024-06-24 09:35:00,42.18,42.27,42.13,42.27,28085.0,40.6802,40.767,40.632,40.767,28085.0
2024-06-24 09:40:00,42.28,42.38,42.28,42.28,29311.0,40.7767,40.8731,40.7767,40.7767,29311.0
2024-06-24 09:45:00,42.3,42.52,42.29,42.49,40547.0,40.796,41.0081,40.7863,40.9792,40547.0
2024-06-24 09:50:00,42.49,42.52,42.43,42.47,42811.0,40.9792,41.0081,40.9213,40.9599,42811.0
2024-06-24 09:55:00,42.45,42.54,42.44,42.51,45840.0,40.9406,41.0274,40.931,40.9985,45840.0
2024-06-24 10:00:00,42.51,42.6,42.49,42.58,45594.0,40.9985,41.0853,40.9792,41.066,45594.0
2024-06-24 10:05:00,42.58,42.75,42.58,42.75,47778.0,41.066,41.23,41.066,41.23,47778.0
2024-06-24 10:10:00,42.75,42.76,42.66,42.7,26344.0,41.23,41.2396,41.1432,41.1817,26344.0
2024-06-24 10:15:00,42.72,42.73,42.68,42.71,27976.0,41.201,41.2107,41.1624,41.1914,27976.0
2024-06-24 10:20:00,42.73,42.75,42.71,42.74,66898.0,41.2107,41.23,41.1914,41.2203,66898.0
2024-06-24 10:25:00,42.75,42.8,42.73,42.79,58795.0,41.23,41.2782,41.2107,41.2685,58795.0
2024-06-24 10:30:00,42.8,42.83,42.75,42.77,49528.0,41.2782,41.3071,41.23,41.2492,49528.0
2024-06-24 10:35:00,42.76,42.76,42.7,42.72,32304.0,41.2396,41.2396,41.1817,41.201,32304.0
2024-06-24 10:40:00,42.72,42.8,42.7,42.78,37383.0,41.201,41.2782,41.1817,41.2589,37383.0
2024-06-24 10:45:00,42.79,42.84,42.77,42.83,69630.0,41.2685,41.3168,41.2492,41.3071,69630.0
2024-06-24 10:50:00,42.83,42.83,42.78,42.78,35446.0,41.3071,41.3071,41.2589,41.2589,35446.0
2024-06-24 10:55:00,42.78,42.79,42.74,42.77,67512.0,41.2589,41.2685,41.2203,41.2492,67512.0
2024-06-24 11:00:00,42.76,42.8,42.76,42.76,16428.0,41.2396,41.2782,41.2396,41.2396,16428.0
2024-06-24 11:05:00,42.76,42.76,42.69,42.75,26835.0,41.2396,41.2396,41.1721,41.23,26835.0
2024-06-24 11:10:00,42.75,42.77,42.72,42.75,23734.0,41.23,41.2492,41.201,41.23,23734.0
2024-06-24 11:15:00,42.76,42.78,42.74,42.77,22932.0,41.2396,41.2589,41.2203,41.2492,22932.0
2024-06-24 11:20:00,42.77,42.84,42.77,42.84,117298.0,41.2492,41.3168,41.2492,41.3168,117298.0
2024-06-24 11:25:00,42.84,42.85,42.79,42.79,34892.0,41.3168,41.3264,41.2685,41.2685,34892.0
2024-06-24 11:30:00,42.8,42.8,42.73,42.76,32162.0,41.2782,41.2782,41.2107,41.2396,32162.0
2024-06-24 11:35:00,42.76,42.78,42.75,42.76,34644.0,41.2396,41.2589,41.23,41.2396,34644.0
2024-06-24 11:40:00,42.76,42.76,42.73,42.73,42640.0,41.2396,41.2396,41.2107,41.2107,42640.0
2024-06-24 11:45:00,42.73,42.78,42.73,42.77,22619.0,41.2107,41.2589,41.2107,41.2492,22619.0
2024-06-24 11:50:00,42.77,42.82,42.68,42.8,66628.0,41.2492,41.2975,41.1624,41.2782,66628.0
2024-06-24 11:55:00,42.8,42.85,42.8,42.82,27435.0,41.2782,41.3264,41.2782,41.2975,27435.0
2024-06-24 12:00:00,42.82,42.84,42.81,42.82,41728.0,41.2975,41.3168,41.2878,41.2975,41728.0
2024-06-24 12:05:00,42.82,42.86,42.82,42.85,39269.0,41.2975,41.336,41.2975,41.3264,39269.0
2024-06-24 12:10:00,42.86,42.91,42.85,42.9,60562.0,41.336,41.3843,41.3264,41.3746,60562.0
2024-06-24 12:15:00,42.9,42.91,42.87,42.88,41156.0,41.3746,41.3843,41.3457,41.3553,41156.0
2024-06-24 12:20:00,42.89,42.97,42.88,42.96,154141.0,41.365,41.4421,41.3553,41.4325,154141.0
2024-06-24 12:25:00,42.95,42.98,42.92,42.92,39490.0,41.4228,41.4518,41.3939,41.3939,39490.0
2024-06-24 12:30:00,42.93,42.93,42.86,42.88,61099.0,41.4036,41.4036,41.336,41.3553,61099.0
2024-06-24 12:35:00,42.88,42.93,42.87,42.92,24761.0,41.3553,41.4036,41.3457,41.3939,24761.0
2024-06-24 12:40:00,42.92,42.97,42.91,42.97,35640.0,41.3939,41.4421,41.3843,41.4421,35640.0
2024-06-24 12:45:00,42.97,42.98,42.95,42.95,73475.0,41.4421,41.4518,41.4228,41.4228,73475.0
2024-06-24 12:50:00,42.96,42.99,42.95,42.98,24597.0,41.4325,41.4614,41.4228,41.4518,24597.0
2024-06-24 12:55:00,42.98,43.01,42.96,43.0,41300.0,41.4518,41.4807,41.4325,41.4711,41300.0
2024-06-24 13:00:00,43.0,43.02,42.97,43.01,15051.0,41.4711,41.4904,41.4421,41.4807,15051.0
2024-06-24 13:05:00,43.01,43.03,42.96,42.97,29017.0,41.4807,41.5,41.4325,41.4421,29017.0
2024-06-24 13:10:00,42.97,42.99,42.95,42.96,25589.0,41.4421,41.4614,41.4228,41.4325,25589.0
2024-06-24 13:15:00,42.95,42.98,42.95,42.98,23598.0,41.4228,41.4518,41.4228,41.4518,23598.0
2024-06-24 13:20:00,42.98,42.99,42.96,42.97,25974.0,41.4518,41.4614,41.4325,41.4421,25974.0
2024-06-24 13:25:00,42.97,43.01,42.97,42.98,34274.0,41.4421,41.4807,41.4421,41.4518,34274.0
2024-06-24 13:30:00,42.98,43.01,42.97,42.99,33087.0,41.4518,41.4807,41.4421,41.4614,33087.0
2024-06-24 13:35:00,43.0,43.0,42.97,42.98,55376.0,41.4711,41.4711,41.4421,41.4518,55376.0
2024-06-24 13:40:00,42.98,42.98,42.95,42.97,26678.0,41.4518,41.4518,41.4228,41.4421,26678.0
2024-06-24 13:45:00,42.98,42.99,42.95,42.97,29812.0,41.4518,41.4614,41.4228,41.4421,29812.0
2024-06-24 13:50:00,42.97,42.98,42.95,42.96,33187.0,41.4421,41.4518,41.4228,41.4325,33187.0
2024-06-24 13:55:00,42.96,42.99,42.91,42.93,91091.0,41.4325,41.4614,41.3843,41.4036,91091.0
2024-06-24 14:00:00,42.93,42.94,42.89,42.9,47396.0,41.4036,41.4132,41.365,41.3746,47396.0
2024-06-24 14:05:00,42.91,42.93,42.9,42.91,85611.0,41.3843,41.4036,41.3746,41.3843,85611.0
2024-06-24 14:10:00,42.91,42.96,42.9,42.96,49433.0,41.3843,41.4325,41.3746,41.4325,49433.0
2024-06-24 14:15:00,42.96,42.96,42.93,42.96,36643.0,41.4325,41.4325,41.4036,41.4325,36643.0
2024-06-24 14:20:00,42.96,43.0,42.95,43.0,29253.0,41.4325,41.4711,41.4228,41.4711,29253.0
2024-06-24 14:25:00,43.0,43.03,42.99,43.01,76716.0,41.4711,41.5,41.4614,41.4807,76716.0
2024-06-24 14:30:00,43.01,43.03,42.99,43.02,156872.0,41.4807,41.5,41.4614,41.4904,156872.0
2024-06-24 14:35:00,43.03,43.05,43.02,43.05,27004.0,41.5,41.5193,41.4904,41.5193,27004.0
2024-06-24 14:40:00,43.05,43.06,43.02,43.02,29848.0,41.5193,41.5289,41.4904,41.4904,29848.0
2024-06-24 14:45:00,43.02,43.04,43.02,43.03,21394.0,41.4904,41.5096,41.4904,41.5,21394.0
2024-06-24 14:50:00,43.02,43.05,43.02,43.04,32791.0,41.4904,41.5193,41.4904,41.5096,32791.0
2024-06-24 14:55:00,43.04,43.06,43.0,43.05,47058.0,41.5096,41.5289,41.4711,41.5193,47058.0
2024-06-24 15:00:00,43.05,43.05,43.01,43.02,30236.0,41.5193,41.5193,41.4807,41.4904,30236.0
2024-06-24 15:05:00,43.02,43.05,43.01,43.04,47550.0,41.4904,41.5193,41.4807,41.5096,47550.0
2024-06-24 15:10:00,43.03,43.05,43.03,43.04,26222.0,41.5,41.5193,41.5,41.5096,26222.0
2024-06-24 15:15:00,43.04,43.05,43.0,43.04,104488.0,41.5096,41.5193,41.4711,41.5096,104488.0
2024-06-24 15:20:00,43.04,43.04,43.0,43.01,40921.0,41.5096,41.5096,41.4711,41.4807,40921.0
2024-06-24 15:25:00,43.01,43.05,43.0,43.05,33752.0,41.4807,41.5193,41.4711,41.5193,33752.0
2024-06-24 15:30:00,43.05,43.08,43.03,43.08,99784.0,41.5193,41.5482,41.5,41.5482,99784.0
2024-06-24 15:35:00,43.08,43.11,43.07,43.11,76142.0,41.5482,41.5772,41.5386,41.5772,76142.0
2024-06-24 15:40:00,43.11,43.14,43.1,43.14,79674.0,41.5772,41.6061,41.5675,41.6061,79674.0
2024-06-24 15:45:00,43.14,43.19,43.13,43.16,147328.0,41.6061,41.6543,41.5964,41.6254,147328.0
2024-06-24 15:50:00,43.16,43.19,43.15,43.16,279838.0,41.6254,41.6543,41.6157,41.6254,279838.0
2024-06-24 15:55:00,43.16,43.17,43.1,43.11,539871.0,41.6254,41.635,41.5675,41.5772,539871.0
2024-06-25 09:30:00,43.02,43.11,42.91,43.07,64532.0,41.4904,41.5772,41.3843,41.5386,64532.0
2024-06-25 09:35:00,43.08,43.08,42.96,43.01,23928.0,41.5482,41.5482,41.4325,41.4807,23928.0
2024-06-25 09:40:00,43.01,43.09,42.92,43.06,119823.0,41.4807,41.5579,41.3939,41.5289,119823.0
2024-06-25 09:45:00,43.05,43.05,42.92,42.95,24195.0,41.5193,41.5193,41.3939,41.4228,24195.0
2024-06-25 09:50:00,42.94,43.14,42.92,43.1,30223.0,41.4132,41.6061,41.3939,41.5675,30223.0
2024-06-25 09:55:00,43.08,43.09,43.0,43.05,28873.0,41.5482,41.5579,41.4711,41.5193,28873.0
2024-06-25 10:00:00,43.04,43.16,43.0,43.16,46770.0,41.5096,41.6254,41.4711,41.6254,46770.0
2024-06-25 10:05:00,43.15,43.19,43.1,43.1,28260.0,41.6157,41.6543,41.5675,41.5675,28260.0
2024-06-25 10:10:00,43.09,43.12,43.06,43.12,39397.0,41.5579,41.5868,41.5289,41.5868,39397.0
2024-06-25 10:15:00,43.12,43.18,43.1,43.18,66688.0,41.5868,41.6447,41.5675,41.6447,66688.0
2024-06-25 10:20:00,43.18,43.19,43.06,43.07,33768.0,41.6447,41.6543,41.5289,41.5386,33768.0
2024-06-25 10:25:00,43.06,43.08,43.02,43.07,39031.0,41.5289,41.5482,41.4904,41.5386,39031.0
2024-06-25 10:30:00,43.07,43.09,43.05,43.09,41468.0,41.5386,41.5579,41.5193,41.5579,41468.0
2024-06-25 10:35:00,43.08,43.11,43.07,43.1,55482.0,41.5482,41.5772,41.5386,41.5675,55482.0
2024-06-25 10:40:00,43.11,43.14,43.08,43.11,60015.0,41.5772,41.6061,41.5482,41.5772,60015.0
2024-06-25 10:45:00,43.11,43.13,43.08,43.11,42083.0,41.5772,41.5964,41.5482,41.5772,42083.0
2024-06-25 10:50:00,43.12,43.15,43.11,43.15,45257.0,41.5868,41.6157,41.5772,41.6157,45257.0
2024-06-25 10:55:00,43.15,43.21,43.14,43.16,44366.0,41.6157,41.6736,41.6061,41.6254,44366.0
2024-06-25 11:00:00,43.16,43.17,43.12,43.16,77606.0,41.6254,41.635,41.5868,41.6254,77606.0
2024-06-25 11:05:00,43.16,43.17,43.12,43.16,28114.0,41.6254,41.635,41.5868,41.6254,28114.0
2024-06-25 11:10:00,43.15,43.22,43.15,43.19,46643.0,41.6157,41.6832,41.6157,41.6543,46643.0
2024-06-25 11:15:00,43.18,43.19,43.12,43.14,41405.0,41.6447,41.6543,41.5868,41.6061,41405.0
2024-06-25 11:20:00,43.14,43.19,43.08,43.08,60435.0,41.6061,41.6543,41.5482,41.5482,60435.0
2024-06-25 11:25:00,43.07,43.09,43.04,43.04,20406.0,41.5386,41.5579,41.5096,41.5096,20406.0
2024-06-25 11:30:00,43.04,43.05,42.96,42.96,19460.0,41.5096,41.5193,41.4325,41.4325,19460.0
2024-06-25 11:35:00,42.96,42.98,42.93,42.98,14439.0,41.4325,41.4518,41.4036,41.4518,14439.0
2024-06-25 11:40:00,42.98,43.0,42.95,42.99,40000.0,41.4518,41.4711,41.4228,41.4614,40000.0
2024-06-25 11:45:00,42.98,42.98,42.96,42.97,10634.0,41.4518,41.4518,41.4325,41.4421,10634.0
2024-06-25 11:50:00,42.97,42.97,42.93,42.95,29509.0,41.4421,41.4421,41.4036,41.4228,29509.0
2024-06-25 11:55:00,42.95,42.96,42.92,42.93,27085.0,41.4228,41.4325,41.3939,41.4036,27085.0
2024-06-25 12:00:00,42.93,42.93,42.86,42.88,24759.0,41.4036,41.4036,41.336,41.3553,24759.0
2024-06-25 12:05:00,42.88,42.91,42.86,42.91,20860.0,41.3553,41.3843,41.336,41.3843,20860.0
2024-06-25 12:10:00,42.91,42.91,42.86,42.87,17280.0,41.3843,41.3843,41.336,41.3457,17280.0
2024-06-25 12:15:00,42.87,42.87,42.81,42.83,23619.0,41.3457,41.3457,41.2878,41.3071,23619.0
2024-06-25 12:20:00,42.83,42.86,42.82,42.86,13733.0,41.3071,41.336,41.2975,41.336,13733.0
2024-06-25 12:25:00,42.86,42.88,42.84,42.87,15480.0,41.336,41.3553,41.3168,41.3457,15480.0
2024-06-25 12:30:00,42.87,42.87,42.83,42.86,22976.0,41.3457,41.3457,41.3071,41.336,22976.0
2024-06-25 12:35:00,42.85,42.86,42.83,42.84,14434.0,41.3264,41.336,41.3071,41.3168,14434.0
2024-06-25 12:40:00,42.84,42.84,42.76,42.77,32885.0,41.3168,41.3168,41.2396,41.2492,32885.0
2024-06-25 12:45:00,42.76,42.77,42.73,42.73,28366.0,41.2396,41.2492,41.2107,41.2107,28366.0
2024-06-25 12:50:00,42.73,42.77,42.72,42.77,31907.0,41.2107,41.2492,41.201,41.2492,31907.0
2024-06-25 12:55:00,42.76,42.79,42.73,42.79,16237.0,41.2396,41.2685,41.2107,41.2685,16237.0
2024-06-25 13:00:00,42.79,42.81,42.78,42.8,11859.0,41.2685,41.2878,41.2589,41.2782,11859.0
2024-06-25 13:05:00,42.8,42.83,42.79,42.79,17816.0,41.2782,41.3071,41.2685,41.2685,17816.0
2024-06-25 13:10:00,42.8,42.82,42.79,42.82,15459.0,41.2782,41.2975,41.2685,41.2975,15459.0
2024-06-25 13:15:00,42.82,42.83,42.79,42.79,14822.0,41.2975,41.3071,41.2685,41.2685,14822.0
2024-06-25 13:20:00,42.8,42.82,42.78,42.82,12060.0,41.2782,41.2975,41.2589,41.2975,12060.0
2024-06-25 13:25:00,42.82,42.83,42.8,42.83,15484.0,41.2975,41.3071,41.2782,41.3071,15484.0
2024-06-25 13:30:00,42.83,42.84,42.82,42.84,13332.0,41.3071,41.3168,41.2975,41.3168,13332.0
2024-06-25 13:35:00,42.84,42.85,42.8,42.8,120587.0,41.3168,41.3264,41.2782,41.2782,120587.0
2024-06-25 13:40:00,42.8,42.81,42.76,42.77,20500.0,41.2782,41.2878,41.2396,41.2492,20500.0
2024-06-25 13:45:00,42.77,42.79,42.74,42.76,36055.0,41.2492,41.2685,41.2203,41.2396,36055.0
2024-06-25 13:50:00,42.76,42.76,42.74,42.76,29437.0,41.2396,41.2396,41.2203,41.2396,29437.0
2024-06-25 13:55:00,42.76,42.77,42.74,42.75,21926.0,41.2396,41.2492,41.2203,41.23,21926.0
2024-06-25 14:00:00,42.75,42.76,42.73,42.74,27170.0,41.23,41.2396,41.2107,41.2203,27170.0
2024-06-25 14:05:00,42.74,42.77,42.73,42.76,27333.0,41.2203,41.2492,41.2107,41.2396,27333.0
2024-06-25 14:10:00,42.76,42.78,42.75,42.77,25050.0,41.2396,41.2589,41.23,41.2492,25050.0
2024-06-25 14:15:00,42.77,42.78,42.74,42.74,26848.0,41.2492,41.2589,41.2203,41.2203,26848.0
2024-06-25 14:20:00,42.74,42.76,42.74,42.76,27397.0,41.2203,41.2396,41.2203,41.2396,27397.0
2024-06-25 14:25:00,42.75,42.78,42.75,42.77,33714.0,41.23,41.2589,41.23,41.2492,33714.0
2024-06-25 14:30:00,42.77,42.79,42.75,42.76,24659.0,41.2492,41.2685,41.23,41.2396,24659.0
2024-06-25 14:35:00,42.75,42.76,42.74,42.76,20821.0,41.23,41.2396,41.2203,41.2396,20821.0
2024-06-25 14:40:00,42.75,42.76,42.74,42.75,22628.0,41.23,41.2396,41.2203,41.23,22628.0
2024-06-25 14:45:00,42.75,42.75,42.7,42.72,25675.0,41.23,41.23,41.1817,41.201,25675.0
2024-06-25 14:50:00,42.72,42.72,42.69,42.72,25984.0,41.201,41.201,41.1721,41.201,25984.0
2024-06-25 14:55:00,42.72,42.73,42.7,42.72,24398.0,41.201,41.2107,41.1817,41.201,24398.0
2024-06-25 15:00:00,42.72,42.73,42.7,42.73,30018.0,41.201,41.2107,41.1817,41.2107,30018.0
2024-06-25 15:05:00,42.73,42.76,42.71,42.72,78127.0,41.2107,41.2396,41.1914,41.201,78127.0
2024-06-25 15:10:00,42.71,42.71,42.69,42.71,22918.0,41.1914,41.1914,41.1721,41.1914,22918.0
2024-06-25 15:15:00,42.71,42.71,42.69,42.7,25276.0,41.1914,41.1914,41.1721,41.1817,25276.0
2024-06-25 15:20:00,42.7,42.71,42.68,42.71,23899.0,41.1817,41.1914,41.1624,41.1914,23899.0
2024-06-25 15:25:00,42.7,42.7,42.68,42.69,27399.0,41.1817,41.1817,41.1624,41.1721,27399.0
2024-06-25 15:30:00,42.69,42.73,42.68,42.73,44214.0,41.1721,41.2107,41.1624,41.2107,44214.0
2024-06-25 15:35:00,42.72,42.74,42.71,42.74,29401.0,41.201,41.2203,41.1914,41.2203,29401.0
2024-06-25 15:40:00,42.73,42.75,42.69,42.72,85739.0,41.2107,41.23,41.1721,41.201,85739.0
2024-06-25 15:45:00,42.72,42.76,42.71,42.74,122696.0,41.201,41.2396,41.1914,41.2203,122696.0
2024-06-25 15:50:00,42.74,42.76,42.72,42.73,233878.0,41.2203,41.2396,41.201,41.2107,233878.0
2024-06-25 15:55:00,42.73,42.9,42.71,42.89,400600.0,41.2107,41.3746,41.1914,41.365,400600.0
2024-06-26 09:30:00,42.8,42.89,42.67,42.73,82856.0,41.2782,41.365,41.1528,41.2107,82856.0
2024-06-26 09:35:00,42.73,42.83,42.65,42.65,29782.0,41.2107,41.3071,41.1335,41.1335,29782.0
2024-06-26 09:40:00,42.67,42.79,42.65,42.65,29830.0,41.1528,41.2685,41.1335,41.1335,29830.0
2024-06-26 09:45:00,42.69,42.72,42.65,42.7,37486.0,41.1721,41.201,41.1335,41.1817,37486.0
2024-06-26 09:50:00,42.7,42.74,42.68,42.7,19045.0,41.1817,41.2203,41.1624,41.1817,19045.0
2024-06-26 09:55:00,42.72,42.74,42.69,42.72,13584.0,41.201,41.2203,41.1721,41.201,13584.0
2024-06-26 10:00:00,42.71,42.72,42.62,42.63,30913.0,41.1914,41.201,41.1046,41.1142,30913.0
2024-06-26 10:05:00,42.64,42.65,42.53,42.54,26043.0,41.1239,41.1335,41.0178,41.0274,26043.0
2024-06-26 10:10:00,42.53,42.59,42.52,42.59,21733.0,41.0178,41.0756,41.0081,41.0756,21733.0
2024-06-26 10:15:00,42.6,42.64,42.59,42.64,36543.0,41.0853,41.1239,41.0756,41.1239,36543.0
2024-06-26 10:20:00,42.64,42.65,42.56,42.64,64153.0,41.1239,41.1335,41.0467,41.1239,64153.0
2024-06-26 10:25:00,42.65,42.73,42.64,42.72,27431.0,41.1335,41.2107,41.1239,41.201,27431.0
2024-06-26 10:30:00,42.72,42.72,42.6,42.61,48302.0,41.201,41.201,41.0853,41.0949,48302.0
2024-06-26 10:35:00,42.61,42.62,42.57,42.61,26160.0,41.0949,41.1046,41.0564,41.0949,26160.0
2024-06-26 10:40:00,42.6,42.6,42.48,42.48,11481.0,41.0853,41.0853,40.9696,40.9696,11481.0
2024-06-26 10:45:00,42.48,42.51,42.45,42.46,21062.0,40.9696,40.9985,40.9406,40.9503,21062.0
2024-06-26 10:50:00,42.46,42.54,42.43,42.54,36915.0,40.9503,41.0274,40.9213,41.0274,36915.0
2024-06-26 10:55:00,42.54,42.56,42.51,42.53,29574.0,41.0274,41.0467,40.9985,41.0178,29574.0
2024-06-26 11:00:00,42.54,42.55,42.48,42.5,17228.0,41.0274,41.0371,40.9696,40.9888,17228.0
2024-06-26 11:05:00,42.51,42.56,42.5,42.5,18286.0,40.9985,41.0467,40.9888,40.9888,18286.0
2024-06-26 11:10:00,42.51,42.52,42.49,42.51,25900.0,40.9985,41.0081,40.9792,40.9985,25900.0
2024-06-26 11:15:00,42.5,42.52,42.49,42.51,17984.0,40.9888,41.0081,40.9792,40.9985,17984.0
2024-06-26 11:20:00,42.51,42.55,42.5,42.52,32748.0,40.9985,41.0371,40.9888,41.0081,32748.0
2024-06-26 11:25:00,42.53,42.55,42.51,42.53,30572.0,41.0178,41.0371,40.9985,41.0178,30572.0
2024-06-26 11:30:00,42.54,42.54,42.48,42.51,19154.0,41.0274,41.0274,40.9696,40.9985,19154.0
2024-06-26 11:35:00,42.5,42.53,42.5,42.52,11651.0,40.9888,41.0178,40.9888,41.0081,11651.0
2024-06-26 11:40:00,42.52,42.57,42.51,42.57,18794.0,41.0081,41.0564,40.9985,41.0564,18794.0
2024-06-26 11:45:00,42.57,42.58,42.56,42.58,19856.0,41.0564,41.066,41.0467,41.066,19856.0
2024-06-26 11:50:00,42.58,42.6,42.57,42.58,15999.0,41.066,41.0853,41.0564,41.066,15999.0
2024-06-26 11:55:00,42.58,42.58,42.55,42.57,42390.0,41.066,41.066,41.0371,41.0564,42390.0
2024-06-26 12:00:00,42.57,42.59,42.56,42.58,4764.0,41.0564,41.0756,41.0467,41.066,4764.0
2024-06-26 12:05:00,42.58,42.58,42.55,42.55,5981.0,41.066,41.066,41.0371,41.0371,5981.0
2024-06-26 12:10:00,42.55,42.57,42.53,42.55,22601.0,41.0371,41.0564,41.0178,41.0371,22601.0
2024-06-26 12:15:00,42.55,42.55,42.52,42.52,7423.0,41.0371,41.0371,41.0081,41.0081,7423.0
2024-06-26 12:20:00,42.52,42.54,42.51,42.54,11792.0,41.0081,41.0274,40.9985,41.0274,11792.0
2024-06-26 12:25:00,42.54,42.56,42.52,42.55,11351.0,41.0274,41.0467,41.0081,41.0371,11351.0
2024-06-26 12:30:00,42.55,42.55,42.53,42.55,10228.0,41.0371,41.0371,41.0178,41.0371,10228.0
2024-06-26 12:35:00,42.55,42.56,42.53,42.56,15959.0,41.0371,41.0467,41.0178,41.0467,15959.0
2024-06-26 12:40:00,42.55,42.57,42.52,42.53,9803.0,41.0371,41.0564,41.0081,41.0178,9803.0
2024-06-26 12:45:00,42.54,42.56,42.52,42.54,20715.0,41.0274,41.0467,41.0081,41.0274,20715.0
2024-06-26 12:50:00,42.55,42.55,42.52,42.53,15207.0,41.0371,41.0371,41.0081,41.0178,15207.0
2024-06-26 12:55:00,42.54,42.56,42.5,42.51,32342.0,41.0274,41.0467,40.9888,40.9985,32342.0
2024-06-26 13:00:00,42.51,42.52,42.49,42.5,19747.0,40.9985,41.0081,40.9792,40.9888,19747.0
2024-06-26 13:05:00,42.49,42.51,42.48,42.48,11377.0,40.9792,40.9985,40.9696,40.9696,11377.0
2024-06-26 13:10:00,42.48,42.51,42.48,42.5,14323.0,40.9696,40.9985,40.9696,40.9888,14323.0
2024-06-26 13:15:00,42.49,42.51,42.48,42.51,14713.0,40.9792,40.9985,40.9696,40.9985,14713.0
2024-06-26 13:20:00,42.5,42.54,42.48,42.54,34726.0,40.9888,41.0274,40.9696,41.0274,34726.0
2024-06-26 13:25:00,42.54,42.54,42.48,42.52,26613.0,41.0274,41.0274,40.9696,41.0081,26613.0
2024-06-26 13:30:00,42.52,42.53,42.47,42.48,14598.0,41.0081,41.0178,40.9599,40.9696,14598.0
2024-06-26 13:35:00,42.48,42.49,42.46,42.48,13674.0,40.9696,40.9792,40.9503,40.9696,13674.0
2024-06-26 13:40:00,42.48,42.49,42.46,42.48,14825.0,40.9696,40.9792,40.9503,40.9696,14825.0
2024-06-26 13:45:00,42.48,42.51,42.43,42.5,149411.0,40.9696,40.9985,40.9213,40.9888,149411.0
2024-06-26 13:50:00,42.49,42.51,42.4,42.41,25990.0,40.9792,40.9985,40.8924,40.902,25990.0
2024-06-26 13:55:00,42.41,42.43,42.32,42.33,135252.0,40.902,40.9213,40.8152,40.8249,135252.0
2024-06-26 14:00:00,42.33,42.36,42.29,42.35,23882.0,40.8249,40.8538,40.7863,40.8442,23882.0
2024-06-26 14:05:00,42.36,42.38,42.33,42.37,25859.0,40.8538,40.8731,40.8249,40.8635,25859.0
2024-06-26 14:10:00,42.36,42.36,42.27,42.28,40005.0,40.8538,40.8538,40.767,40.7767,40005.0
2024-06-26 14:15:00,42.29,42.3,42.26,42.29,38991.0,40.7863,40.796,40.7574,40.7863,38991.0
2024-06-26 14:20:00,42.29,42.3,42.26,42.3,28215.0,40.7863,40.796,40.7574,40.796,28215.0
2024-06-26 14:25:00,42.29,42.31,42.26,42.27,39287.0,40.7863,40.8056,40.7574,40.767,39287.0
2024-06-26 14:30:00,42.27,42.28,42.25,42.27,39921.0,40.767,40.7767,40.7477,40.767,39921.0
2024-06-26 14:35:00,42.27,42.27,42.17,42.18,58227.0,40.767,40.767,40.6706,40.6802,58227.0
2024-06-26 14:40:00,42.18,42.2,42.16,42.2,46190.0,40.6802,40.6995,40.6609,40.6995,46190.0
2024-06-26 14:45:00,42.2,42.24,42.19,42.23,35970.0,40.6995,40.7381,40.6899,40.7284,35970.0
2024-06-26 14:50:00,42.23,42.24,42.2,42.23,29839.0,40.7284,40.7381,40.6995,40.7284,29839.0
2024-06-26 14:55:00,42.23,42.27,42.21,42.22,33571.0,40.7284,40.767,40.7092,40.7188,33571.0
2024-06-26 15:00:00,42.22,42.23,42.19,42.21,41570.0,40.7188,40.7284,40.6899,40.7092,41570.0
2024-06-26 15:05:00,42.21,42.23,42.19,42.2,90235.0,40.7092,40.7284,40.6899,40.6995,90235.0
2024-06-26 15:10:00,42.2,42.2,42.16,42.18,33220.0,40.6995,40.6995,40.6609,40.6802,33220.0
2024-06-26 15:15:00,42.18,42.19,42.16,42.18,44487.0,40.6802,40.6899,40.6609,40.6802,44487.0
2024-06-26 15:20:00,42.17,42.2,42.17,42.2,32988.0,40.6706,40.6995,40.6706,40.6995,32988.0
2024-06-26 15:25:00,42.19,42.19,42.13,42.14,43768.0,40.6899,40.6899,40.632,40.6416,43768.0
2024-06-26 15:30:00,42.15,42.18,42.14,42.18,63056.0,40.6513,40.6802,40.6416,40.6802,63056.0
2024-06-26 15:35:00,42.18,42.21,42.16,42.21,53661.0,40.6802,40.7092,40.6609,40.7092,53661.0
2024-06-26 15:40:00,42.21,42.22,42.19,42.19,60112.0,40.7092,40.7188,40.6899,40.6899,60112.0
2024-06-26 15:45:00,42.19,42.21,42.16,42.18,84200.0,40.6899,40.7092,40.6609,40.6802,84200.0
2024-06-26 15:50:00,42.18,42.33,42.17,42.32,235496.0,40.6802,40.8249,40.6706,40.8152,235496.0
2024-06-26 15:55:00,42.31,42.35,42.26,42.27,358260.0,40.8056,40.8442,40.7574,40.767,358260.0
2024-06-27 09:30:00,42.37,42.47,42.18,42.27,154039.0,40.8635,40.9599,40.6802,40.767,154039.0
2024-06-27 09:35:00,42.29,42.5,42.28,42.44,34471.0,40.7863,40.9888,40.7767,40.931,34471.0
2024-06-27 09:40:00,42.45,42.45,42.37,42.44,21944.0,40.9406,40.9406,40.8635,40.931,21944.0
2024-06-27 09:45:00,42.46,42.55,42.44,42.51,32856.0,40.9503,41.0371,40.931,40.9985,32856.0
2024-06-27 09:50:00,42.5,42.51,42.39,42.42,30650.0,40.9888,40.9985,40.8828,40.9117,30650.0
2024-06-27 09:55:00,42.42,42.48,42.41,42.46,33735.0,40.9117,40.9696,40.902,40.9503,33735.0
2024-06-27 10:00:00,42.47,42.5,42.42,42.43,32243.0,40.9599,40.9888,40.9117,40.9213,32243.0
2024-06-27 10:05:00,42.43,42.43,42.38,42.42,34938.0,40.9213,40.9213,40.8731,40.9117,34938.0
2024-06-27 10:10:00,42.41,42.46,42.41,42.42,32413.0,40.902,40.9503,40.902,40.9117,32413.0
2024-06-27 10:15:00,42.42,42.42,42.34,42.38,49764.0,40.9117,40.9117,40.8345,40.8731,49764.0
2024-06-27 10:20:00,42.37,42.38,42.33,42.33,30868.0,40.8635,40.8731,40.8249,40.8249,30868.0
2024-06-27 10:25:00,42.34,42.34,42.28,42.3,25652.0,40.8345,40.8345,40.7767,40.796,25652.0
2024-06-27 10:30:00,42.31,42.33,42.29,42.32,26638.0,40.8056,40.8249,40.7863,40.8152,26638.0
2024-06-27 10:35:00,42.32,42.36,42.32,42.36,17933.0,40.8152,40.8538,40.8152,40.8538,17933.0
2024-06-27 10:40:00,42.36,42.37,42.35,42.37,18519.0,40.8538,40.8635,40.8442,40.8635,18519.0
2024-06-27 10:45:00,42.37,42.4,42.33,42.36,41021.0,40.8635,40.8924,40.8249,40.8538,41021.0
2024-06-27 10:50:00,42.36,42.36,42.31,42.33,28583.0,40.8538,40.8538,40.8056,40.8249,28583.0
2024-06-27 10:55:00,42.33,42.33,42.24,42.27,26214.0,40.8249,40.8249,40.7381,40.767,26214.0
2024-06-27 11:00:00,42.27,42.28,42.2,42.27,86632.0,40.767,40.7767,40.6995,40.767,86632.0
2024-06-27 11:05:00,42.27,42.3,42.26,42.28,12669.0,40.767,40.796,40.7574,40.7767,12669.0
2024-06-27 11:10:00,42.28,42.29,42.25,42.27,18857.0,40.7767,40.7863,40.7477,40.767,18857.0
2024-06-27 11:15:00,42.26,42.28,42.24,42.27,23065.0,40.7574,40.7767,40.7381,40.767,23065.0
2024-06-27 11:20:00,42.27,42.29,42.26,42.27,14134.0,40.767,40.7863,40.7574,40.767,14134.0
2024-06-27 11:25:00,42.27,42.3,42.27,42.3,85468.0,40.767,40.796,40.767,40.796,85468.0
2024-06-27 11:30:00,42.3,42.33,42.28,42.3,23644.0,40.796,40.8249,40.7767,40.796,23644.0
2024-06-27 11:35:00,42.31,42.34,42.3,42.34,21940.0,40.8056,40.8345,40.796,40.8345,21940.0
2024-06-27 11:40:00,42.34,42.35,42.3,42.31,15564.0,40.8345,40.8442,40.796,40.8056,15564.0
2024-06-27 11:45:00,42.32,42.32,42.3,42.31,9865.0,40.8152,40.8152,40.796,40.8056,9865.0
2024-06-27 11:50:00,42.32,42.34,42.31,42.33,24832.0,40.8152,40.8345,40.8056,40.8249,24832.0
2024-06-27 11:55:00,42.32,42.33,42.31,42.33,14254.0,40.8152,40.8249,40.8056,40.8249,14254.0
2024-06-27 12:00:00,42.32,42.32,42.28,42.3,81203.0,40.8152,40.8152,40.7767,40.796,81203.0
2024-06-27 12:05:00,42.3,42.31,42.28,42.3,19908.0,40.796,40.8056,40.7767,40.796,19908.0
2024-06-27 12:10:00,42.29,42.31,42.27,42.29,15417.0,40.7863,40.8056,40.767,40.7863,15417.0
2024-06-27 12:15:00,42.28,42.28,42.25,42.27,10262.0,40.7767,40.7767,40.7477,40.767,10262.0
2024-06-27 12:20:00,42.27,42.3,42.26,42.3,16203.0,40.767,40.796,40.7574,40.796,16203.0
2024-06-27 12:25:00,42.3,42.3,42.26,42.27,16125.0,40.796,40.796,40.7574,40.767,16125.0
2024-06-27 12:30:00,42.26,42.27,42.24,42.25,24060.0,40.7574,40.767,40.7381,40.7477,24060.0
2024-06-27 12:35:00,42.25,42.25,42.16,42.2,22746.0,40.7477,40.7477,40.6609,40.6995,22746.0
2024-06-27 12:40:00,42.2,42.21,42.19,42.2,8907.0,40.6995,40.7092,40.6899,40.6995,8907.0
2024-06-27 12:45:00,42.2,42.25,42.19,42.24,15675.0,40.6995,40.7477,40.6899,40.7381,15675.0
2024-06-27 12:50:00,42.25,42.26,42.23,42.26,7500.0,40.7477,40.7574,40.7284,40.7574,7500.0
2024-06-27 12:55:00,42.26,42.27,42.24,42.26,15116.0,40.7574,40.767,40.7381,40.7574,15116.0
2024-06-27 13:00:00,42.26,42.28,42.25,42.27,16802.0,40.7574,40.7767,40.7477,40.767,16802.0
2024-06-27 13:05:00,42.26,42.29,42.25,42.29,16121.0,40.7574,40.7863,40.7477,40.7863,16121.0
2024-06-27 13:10:00,42.29,42.29,42.27,42.29,16999.0,40.7863,40.7863,40.767,40.7863,16999.0
2024-06-27 13:15:00,42.29,42.29,42.26,42.27,16620.0,40.7863,40.7863,40.7574,40.767,16620.0
2024-06-27 13:20:00,42.27,42.29,42.26,42.27,19074.0,40.767,40.7863,40.7574,40.767,19074.0
2024-06-27 13:25:00,42.28,42.29,42.27,42.27,15384.0,40.7767,40.7863,40.767,40.767,15384.0
2024-06-27 13:30:00,42.27,42.29,42.27,42.29,33978.0,40.767,40.7863,40.767,40.7863,33978.0
2024-06-27 13:35:00,42.28,42.29,42.24,42.26,62088.0,40.7767,40.7863,40.7381,40.7574,62088.0
2024-06-27 13:40:00,42.26,42.26,42.2,42.22,43964.0,40.7574,40.7574,40.6995,40.7188,43964.0
2024-06-27 13:45:00,42.22,42.23,42.15,42.18,88100.0,40.7188,40.7284,40.6513,40.6802,88100.0
2024-06-27 13:50:00,42.18,42.2,42.17,42.19,14326.0,40.6802,40.6995,40.6706,40.6899,14326.0
2024-06-27 13:55:00,42.2,42.22,42.16,42.16,21354.0,40.6995,40.7188,40.6609,40.6609,21354.0
2024-06-27 14:00:00,42.16,42.17,42.05,42.08,37536.0,40.6609,40.6706,40.5548,40.5838,37536.0
2024-06-27 14:05:00,42.07,42.07,42.02,42.04,30531.0,40.5741,40.5741,40.5259,40.5452,30531.0
2024-06-27 14:10:00,42.04,42.04,42.0,42.01,28960.0,40.5452,40.5452,40.5066,40.5163,28960.0
2024-06-27 14:15:00,42.01,42.03,41.98,42.02,69344.0,40.5163,40.5356,40.4873,40.5259,69344.0
2024-06-27 14:20:00,42.02,42.03,41.95,41.98,71296.0,40.5259,40.5356,40.4584,40.4873,71296.0
2024-06-27 14:25:00,41.98,42.0,41.96,42.0,31645.0,40.4873,40.5066,40.468,40.5066,31645.0
2024-06-27 14:30:00,41.99,42.02,41.97,41.98,53746.0,40.497,40.5259,40.4777,40.4873,53746.0
2024-06-27 14:35:00,41.99,42.01,41.96,41.99,24774.0,40.497,40.5163,40.468,40.497,24774.0
2024-06-27 14:40:00,41.99,42.04,41.98,42.0,28522.0,40.497,40.5452,40.4873,40.5066,28522.0
2024-06-27 14:45:00,42.01,42.06,42.0,42.05,24308.0,40.5163,40.5645,40.5066,40.5548,24308.0
2024-06-27 14:50:00,42.06,42.1,42.06,42.09,34911.0,40.5645,40.6031,40.5645,40.5934,34911.0
2024-06-27 14:55:00,42.09,42.1,42.07,42.09,47773.0,40.5934,40.6031,40.5741,40.5934,47773.0
2024-06-27 15:00:00,42.09,42.09,42.06,42.08,49998.0,40.5934,40.5934,40.5645,40.5838,49998.0
2024-06-27 15:05:00,42.08,42.08,42.02,42.03,33511.0,40.5838,40.5838,40.5259,40.5356,33511.0
2024-06-27 15:10:00,42.04,42.05,42.02,42.03,31900.0,40.5452,40.5548,40.5259,40.5356,31900.0
2024-06-27 15:15:00,42.04,42.05,42.02,42.02,29024.0,40.5452,40.5548,40.5259,40.5259,29024.0
2024-06-27 15:20:00,42.03,42.08,42.02,42.08,41121.0,40.5356,40.5838,40.5259,40.5838,41121.0
2024-06-27 15:25:00,42.07,42.12,42.07,42.11,23727.0,40.5741,40.6224,40.5741,40.6127,23727.0
2024-06-27 15:30:00,42.11,42.15,42.1,42.12,46261.0,40.6127,40.6513,40.6031,40.6224,46261.0
2024-06-27 15:35:00,42.12,42.16,42.11,42.12,60453.0,40.6224,40.6609,40.6127,40.6224,60453.0
2024-06-27 15:40:00,42.13,42.15,42.12,42.14,54056.0,40.632,40.6513,40.6224,40.6416,54056.0
2024-06-27 15:45:00,42.14,42.16,42.11,42.13,85470.0,40.6416,40.6609,40.6127,40.632,85470.0
2024-06-27 15:50:00,42.12,42.19,42.12,42.19,105625.0,40.6224,40.6899,40.6224,40.6899,105625.0
2024-06-27 15:55:00,42.19,42.26,42.15,42.24,336902.0,40.6899,40.7574,40.6513,40.7381,336902.0
2024-06-28 09:30:00,42.45,42.6,42.44,42.55,66744.0,40.9406,41.0853,40.931,41.0371,66744.0
2024-06-28 09:35:00,42.55,42.6,42.49,42.51,25125.0,41.0371,41.0853,40.9792,40.9985,25125.0
2024-06-28 09:40:00,42.51,42.55,42.42,42.44,48640.0,40.9985,41.0371,40.9117,40.931,48640.0
2024-06-28 09:45:00,42.43,42.45,42.37,42.43,12496.0,40.9213,40.9406,40.8635,40.9213,12496.0
2024-06-28 09:50:00,42.43,42.44,42.38,42.4,15309.0,40.9213,40.931,40.8731,40.8924,15309.0
2024-06-28 09:55:00,42.4,42.4,42.23,42.23,35339.0,40.8924,40.8924,40.7284,40.7284,35339.0
2024-06-28 10:00:00,42.24,42.38,42.24,42.36,58729.0,40.7381,40.8731,40.7381,40.8538,58729.0
2024-06-28 10:05:00,42.37,42.4,42.32,42.37,25892.0,40.8635,40.8924,40.8152,40.8635,25892.0
2024-06-28 10:10:00,42.37,42.42,42.35,42.38,17702.0,40.8635,40.9117,40.8442,40.8731,17702.0
2024-06-28 10:15:00,42.38,42.42,42.35,42.39,30303.0,40.8731,40.9117,40.8442,40.8828,30303.0
2024-06-28 10:20:00,42.38,42.41,42.34,42.4,18638.0,40.8731,40.902,40.8345,40.8924,18638.0
2024-06-28 10:25:00,42.39,42.44,42.37,42.42,85873.0,40.8828,40.931,40.8635,40.9117,85873.0
2024-06-28 10:30:00,42.42,42.44,42.4,42.43,30467.0,40.9117,40.931,40.8924,40.9213,30467.0
2024-06-28 10:35:00,42.43,42.45,42.41,42.44,19174.0,40.9213,40.9406,40.902,40.931,19174.0
2024-06-28 10:40:00,42.44,42.46,42.41,42.46,19799.0,40.931,40.9503,40.902,40.9503,19799.0
2024-06-28 10:45:00,42.46,42.5,42.45,42.5,27067.0,40.9503,40.9888,40.9406,40.9888,27067.0
2024-06-28 10:50:00,42.5,42.52,42.48,42.52,23204.0,40.9888,41.0081,40.9696,41.0081,23204.0
2024-06-28 10:55:00,42.52,42.53,42.47,42.48,42781.0,41.0081,41.0178,40.9599,40.9696,42781.0
2024-06-28 11:00:00,42.48,42.49,42.43,42.46,30032.0,40.9696,40.9792,40.9213,40.9503,30032.0
2024-06-28 11:05:00,42.46,42.49,42.44,42.45,29154.0,40.9503,40.9792,40.931,40.9406,29154.0
2024-06-28 11:10:00,42.45,42.46,42.36,42.37,40096.0,40.9406,40.9503,40.8538,40.8635,40096.0
2024-06-28 11:15:00,42.37,42.38,42.35,42.36,15234.0,40.8635,40.8731,40.8442,40.8538,15234.0
2024-06-28 11:20:00,42.36,42.4,42.34,42.39,25648.0,40.8538,40.8924,40.8345,40.8828,25648.0
2024-06-28 11:25:00,42.4,42.41,42.38,42.41,18614.0,40.8924,40.902,40.8731,40.902,18614.0
2024-06-28 11:30:00,42.4,42.41,42.37,42.4,18252.0,40.8924,40.902,40.8635,40.8924,18252.0
2024-06-28 11:35:00,42.41,42.43,42.38,42.41,41402.0,40.902,40.9213,40.8731,40.902,41402.0
2024-06-28 11:40:00,42.42,42.43,42.38,42.41,17685.0,40.9117,40.9213,40.8731,40.902,17685.0
2024-06-28 11:45:00,42.41,42.41,42.38,42.39,16858.0,40.902,40.902,40.8731,40.8828,16858.0
2024-06-28 11:50:00,42.39,42.42,42.38,42.39,20834.0,40.8828,40.9117,40.8731,40.8828,20834.0
2024-06-28 11:55:00,42.4,42.43,42.4,42.41,37095.0,40.8924,40.9213,40.8924,40.902,37095.0
2024-06-28 12:00:00,42.42,42.45,42.41,42.45,19011.0,40.9117,40.9406,40.902,40.9406,19011.0
2024-06-28 12:05:00,42.45,42.48,42.42,42.43,58088.0,40.9406,40.9696,40.9117,40.9213,58088.0
2024-06-28 12:10:00,42.43,42.48,42.41,42.48,19956.0,40.9213,40.9696,40.902,40.9696,19956.0
2024-06-28 12:15:00,42.48,42.52,42.47,42.51,100348.0,40.9696,41.0081,40.9599,40.9985,100348.0
2024-06-28 12:20:00,42.51,42.51,42.47,42.48,12359.0,40.9985,40.9985,40.9599,40.9696,12359.0
2024-06-28 12:25:00,42.48,42.51,42.47,42.49,47801.0,40.9696,40.9985,40.9599,40.9792,47801.0
2024-06-28 12:30:00,42.48,42.51,42.47,42.48,41147.0,40.9696,40.9985,40.9599,40.9696,41147.0
2024-06-28 12:35:00,42.48,42.48,42.45,42.46,36363.0,40.9696,40.9696,40.9406,40.9503,36363.0
2024-06-28 12:40:00,42.46,42.46,42.41,42.43,39402.0,40.9503,40.9503,40.902,40.9213,39402.0
2024-06-28 12:45:00,42.44,42.45,42.42,42.43,21810.0,40.931,40.9406,40.9117,40.9213,21810.0
2024-06-28 12:50:00,42.44,42.45,42.43,42.45,26316.0,40.931,40.9406,40.9213,40.9406,26316.0
2024-06-28 12:55:00,42.45,42.46,42.43,42.44,26391.0,40.9406,40.9503,40.9213,40.931,26391.0
2024-06-28 13:00:00,42.44,42.44,42.38,42.38,18098.0,40.931,40.931,40.8731,40.8731,18098.0
2024-06-28 13:05:00,42.39,42.41,42.35,42.36,16932.0,40.8828,40.902,40.8442,40.8538,16932.0
2024-06-28 13:10:00,42.35,42.36,42.31,42.33,21001.0,40.8442,40.8538,40.8056,40.8249,21001.0
2024-06-28 13:15:00,42.32,42.36,42.31,42.33,22302.0,40.8152,40.8538,40.8056,40.8249,22302.0
2024-06-28 13:20:00,42.33,42.33,42.26,42.27,18370.0,40.8249,40.8249,40.7574,40.767,18370.0
2024-06-28 13:25:00,42.27,42.27,42.19,42.19,24415.0,40.767,40.767,40.6899,40.6899,24415.0
2024-06-28 13:30:00,42.2,42.2,42.12,42.14,101692.0,40.6995,40.6995,40.6224,40.6416,101692.0
2024-06-28 13:35:00,42.14,42.16,42.12,42.16,157481.0,40.6416,40.6609,40.6224,40.6609,157481.0
2024-06-28 13:40:00,42.16,42.16,42.06,42.06,35049.0,40.6609,40.6609,40.5645,40.5645,35049.0
2024-06-28 13:45:00,42.07,42.09,42.02,42.05,46671.0,40.5741,40.5934,40.5259,40.5548,46671.0
2024-06-28 13:50:00,42.05,42.07,42.03,42.05,27150.0,40.5548,40.5741,40.5356,40.5548,27150.0
2024-06-28 13:55:00,42.05,42.06,42.03,42.04,40775.0,40.5548,40.5645,40.5356,40.5452,40775.0
2024-06-28 14:00:00,42.05,42.06,42.0,42.05,58113.0,40.5548,40.5645,40.5066,40.5548,58113.0
2024-06-28 14:05:00,42.05,42.07,42.02,42.05,39232.0,40.5548,40.5741,40.5259,40.5548,39232.0
2024-06-28 14:10:00,42.05,42.05,42.02,42.02,20307.0,40.5548,40.5548,40.5259,40.5259,20307.0
2024-06-28 14:15:00,42.02,42.03,41.99,42.01,41595.0,40.5259,40.5356,40.497,40.5163,41595.0
2024-06-28 14:20:00,42.01,42.01,41.93,41.93,38009.0,40.5163,40.5163,40.4391,40.4391,38009.0
2024-06-28 14:25:00,41.93,41.94,41.9,41.91,77544.0,40.4391,40.4488,40.4102,40.4198,77544.0
2024-06-28 14:30:00,41.9,41.92,41.87,41.89,42752.0,40.4102,40.4295,40.3812,40.4005,42752.0
2024-06-28 14:35:00,41.9,41.98,41.89,41.96,90680.0,40.4102,40.4873,40.4005,40.468,90680.0
2024-06-28 14:40:00,41.96,42.02,41.95,42.0,46629.0,40.468,40.5259,40.4584,40.5066,46629.0
2024-06-28 14:45:00,42.0,42.0,41.98,41.98,26130.0,40.5066,40.5066,40.4873,40.4873,26130.0
2024-06-28 14:50:00,41.98,42.05,41.98,42.05,16873.0,40.4873,40.5548,40.4873,40.5548,16873.0
2024-06-28 14:55:00,42.05,42.1,42.05,42.09,39641.0,40.5548,40.6031,40.5548,40.5934,39641.0
2024-06-28 15:00:00,42.09,42.1,42.06,42.09,39872.0,40.5934,40.6031,40.5645,40.5934,39872.0
2024-06-28 15:05:00,42.09,42.11,42.05,42.11,27177.0,40.5934,40.6127,40.5548,40.6127,27177.0
2024-06-28 15:10:00,42.12,42.12,42.07,42.08,57025.0,40.6224,40.6224,40.5741,40.5838,57025.0
2024-06-28 15:15:00,42.08,42.15,42.07,42.15,54637.0,40.5838,40.6513,40.5741,40.6513,54637.0
2024-06-28 15:20:00,42.15,42.25,42.14,42.25,31503.0,40.6513,40.7477,40.6416,40.7477,31503.0
2024-06-28 15:25:00,42.25,42.28,42.22,42.23,42253.0,40.7477,40.7767,40.7188,40.7284,42253.0
2024-06-28 15:30:00,42.24,42.28,42.17,42.22,58300.0,40.7381,40.7767,40.6706,40.7188,58300.0
2024-06-28 15:35:00,42.22,42.24,42.18,42.23,35858.0,40.7188,40.7381,40.6802,40.7284,35858.0
2024-06-28 15:40:00,42.23,42.26,42.2,42.23,53573.0,40.7284,40.7574,40.6995,40.7284,53573.0
2024-06-28 15:45:00,42.23,42.32,42.22,42.3,80913.0,40.7284,40.8152,40.7188,40.796,80913.0
2024-06-28 15:50:00,42.3,42.4,42.27,42.37,173620.0,40.796,40.8924,40.767,40.8635,173620.0
2024-06-28 15:55:00,42.36,42.53,42.3,42.5,791180.0,40.8538,41.0178,40.796,40.9888,791180.0
2024-07-01 09:30:00,42.69,42.8,42.55,42.6,70595.0,41.1721,41.2782,41.0371,41.0853,70595.0
2024-07-01 09:35:00,42.59,42.65,42.5,42.58,18073.0,41.0756,41.1335,40.9888,41.066,18073.0
2024-07-01 09:40:00,42.58,42.61,42.51,42.55,23377.0,41.066,41.0949,40.9985,41.0371,23377.0
2024-07-01 09:45:00,42.54,42.63,42.49,42.63,29818.0,41.0274,41.1142,40.9792,41.1142,29818.0
2024-07-01 09:50:00,42.62,42.66,42.57,42.59,26264.0,41.1046,41.1432,41.0564,41.0756,26264.0
2024-07-01 09:55:00,42.59,42.63,42.56,42.63,30459.0,41.0756,41.1142,41.0467,41.1142,30459.0
2024-07-01 10:00:00,42.63,42.67,42.57,42.57,43693.0,41.1142,41.1528,41.0564,41.0564,43693.0
2024-07-01 10:05:00,42.57,42.57,42.43,42.44,18628.0,41.0564,41.0564,40.9213,40.931,18628.0
2024-07-01 10:10:00,42.44,42.45,42.35,42.37,24855.0,40.931,40.9406,40.8442,40.8635,24855.0
2024-07-01 10:15:00,42.38,42.38,42.24,42.25,33122.0,40.8731,40.8731,40.7381,40.7477,33122.0
2024-07-01 10:20:00,42.25,42.28,42.19,42.27,27901.0,40.7477,40.7767,40.6899,40.767,27901.0
2024-07-01 10:25:00,42.27,42.3,42.25,42.26,21030.0,40.767,40.796,40.7477,40.7574,21030.0
2024-07-01 10:30:00,42.26,42.27,42.15,42.15,19603.0,40.7574,40.767,40.6513,40.6513,19603.0
2024-07-01 10:35:00,42.16,42.21,42.13,42.16,17739.0,40.6609,40.7092,40.632,40.6609,17739.0
2024-07-01 10:40:00,42.16,42.2,42.16,42.18,6259.0,40.6609,40.6995,40.6609,40.6802,6259.0
2024-07-01 10:45:00,42.18,42.22,42.16,42.16,27889.0,40.6802,40.7188,40.6609,40.6609,27889.0
2024-07-01 10:50:00,42.17,42.27,42.16,42.25,16811.0,40.6706,40.767,40.6609,40.7477,16811.0
2024-07-01 10:55:00,42.26,42.27,42.24,42.25,14318.0,40.7574,40.767,40.7381,40.7477,14318.0
2024-07-01 11:00:00,42.25,42.26,42.21,42.22,14469.0,40.7477,40.7574,40.7092,40.7188,14469.0
2024-07-01 11:05:00,42.22,42.28,42.21,42.27,14851.0,40.7188,40.7767,40.7092,40.767,14851.0
2024-07-01 11:10:00,42.27,42.28,42.18,42.19,11398.0,40.767,40.7767,40.6802,40.6899,11398.0
2024-07-01 11:15:00,42.19,42.19,42.17,42.18,7292.0,40.6899,40.6899,40.6706,40.6802,7292.0
2024-07-01 11:20:00,42.18,42.22,42.15,42.2,21233.0,40.6802,40.7188,40.6513,40.6995,21233.0
2024-07-01 11:25:00,42.2,42.23,42.19,42.23,13486.0,40.6995,40.7284,40.6899,40.7284,13486.0
2024-07-01 11:30:00,42.23,42.3,42.23,42.28,12489.0,40.7284,40.796,40.7284,40.7767,12489.0
2024-07-01 11:35:00,42.29,42.29,42.24,42.27,13212.0,40.7863,40.7863,40.7381,40.767,13212.0
2024-07-01 11:40:00,42.27,42.28,42.26,42.28,8256.0,40.767,40.7767,40.7574,40.7767,8256.0
2024-07-01 11:45:00,42.28,42.32,42.27,42.3,22910.0,40.7767,40.8152,40.767,40.796,22910.0
2024-07-01 11:50:00,42.31,42.35,42.3,42.34,31168.0,40.8056,40.8442,40.796,40.8345,31168.0
2024-07-01 11:55:00,42.34,42.35,42.32,42.34,11333.0,40.8345,40.8442,40.8152,40.8345,11333.0
2024-07-01 12:00:00,42.34,42.35,42.27,42.3,8971.0,40.8345,40.8442,40.767,40.796,8971.0
2024-07-01 12:05:00,42.3,42.34,42.29,42.34,8530.0,40.796,40.8345,40.7863,40.8345,8530.0
2024-07-01 12:10:00,42.34,42.35,42.32,42.34,9762.0,40.8345,40.8442,40.8152,40.8345,9762.0
2024-07-01 12:15:00,42.35,42.35,42.33,42.34,14829.0,40.8442,40.8442,40.8249,40.8345,14829.0
2024-07-01 12:20:00,42.34,42.36,42.33,42.34,16504.0,40.8345,40.8538,40.8249,40.8345,16504.0
2024-07-01 12:25:00,42.34,42.36,42.34,42.34,13493.0,40.8345,40.8538,40.8345,40.8345,13493.0
2024-07-01 12:30:00,42.33,42.34,42.31,42.33,9397.0,40.8249,40.8345,40.8056,40.8249,9397.0
2024-07-01 12:35:00,42.32,42.35,42.31,42.34,11294.0,40.8152,40.8442,40.8056,40.8345,11294.0
2024-07-01 12:40:00,42.34,42.36,42.33,42.34,9460.0,40.8345,40.8538,40.8249,40.8345,9460.0
2024-07-01 12:45:00,42.34,42.35,42.29,42.3,13303.0,40.8345,40.8442,40.7863,40.796,13303.0
2024-07-01 12:50:00,42.3,42.3,42.26,42.27,12099.0,40.796,40.796,40.7574,40.767,12099.0
2024-07-01 12:55:00,42.28,42.32,42.27,42.32,21120.0,40.7767,40.8152,40.767,40.8152,21120.0
2024-07-01 13:00:00,42.32,42.34,42.31,42.32,19506.0,40.8152,40.8345,40.8056,40.8152,19506.0
2024-07-01 13:05:00,42.33,42.36,42.32,42.35,28969.0,40.8249,40.8538,40.8152,40.8442,28969.0
2024-07-01 13:10:00,42.35,42.36,42.33,42.35,18370.0,40.8442,40.8538,40.8249,40.8442,18370.0
2024-07-01 13:15:00,42.34,42.39,42.34,42.39,8516.0,40.8345,40.8828,40.8345,40.8828,8516.0
2024-07-01 13:20:00,42.39,42.44,42.39,42.44,22140.0,40.8828,40.931,40.8828,40.931,22140.0
2024-07-01 13:25:00,42.44,42.48,42.43,42.48,14260.0,40.931,40.9696,40.9213,40.9696,14260.0
2024-07-01 13:30:00,42.47,42.49,42.45,42.48,11585.0,40.9599,40.9792,40.9406,40.9696,11585.0
2024-07-01 13:35:00,42.48,42.48,42.45,42.48,9215.0,40.9696,40.9696,40.9406,40.9696,9215.0
2024-07-01 13:40:00,42.48,42.5,42.47,42.5,13956.0,40.9696,40.9888,40.9599,40.9888,13956.0
2024-07-01 13:45:00,42.5,42.52,42.49,42.51,26872.0,40.9888,41.0081,40.9792,40.9985,26872.0
2024-07-01 13:50:00,42.51,42.52,42.49,42.5,18237.0,40.9985,41.0081,40.9792,40.9888,18237.0
2024-07-01 13:55:00,42.49,42.49,42.42,42.43,17724.0,40.9792,40.9792,40.9117,40.9213,17724.0
2024-07-01 14:00:00,42.43,42.44,42.4,42.43,40040.0,40.9213,40.931,40.8924,40.9213,40040.0
2024-07-01 14:05:00,42.42,42.46,42.42,42.46,20802.0,40.9117,40.9503,40.9117,40.9503,20802.0
2024-07-01 14:10:00,42.46,42.47,42.44,42.46,23683.0,40.9503,40.9599,40.931,40.9503,23683.0
2024-07-01 14:15:00,42.45,42.46,42.4,42.41,19398.0,40.9406,40.9503,40.8924,40.902,19398.0
2024-07-01 14:20:00,42.41,42.42,42.36,42.4,22323.0,40.902,40.9117,40.8538,40.8924,22323.0
2024-07-01 14:25:00,42.4,42.4,42.36,42.36,18465.0,40.8924,40.8924,40.8538,40.8538,18465.0
2024-07-01 14:30:00,42.36,42.37,42.33,42.34,23752.0,40.8538,40.8635,40.8249,40.8345,23752.0
2024-07-01 14:35:00,42.35,42.35,42.3,42.32,29319.0,40.8442,40.8442,40.796,40.8152,29319.0
2024-07-01 14:40:00,42.32,42.33,42.29,42.32,31200.0,40.8152,40.8249,40.7863,40.8152,31200.0
2024-07-01 14:45:00,42.32,42.33,42.28,42.29,19362.0,40.8152,40.8249,40.7767,40.7863,19362.0
2024-07-01 14:50:00,42.3,42.33,42.29,42.31,38796.0,40.796,40.8249,40.7863,40.8056,38796.0
2024-07-01 14:55:00,42.32,42.33,42.3,42.33,31329.0,40.8152,40.8249,40.796,40.8249,31329.0
2024-07-01 15:00:00,42.33,42.35,42.32,42.34,29537.0,40.8249,40.8442,40.8152,40.8345,29537.0
2024-07-01 15:05:00,42.35,42.37,42.35,42.37,12851.0,40.8442,40.8635,40.8442,40.8635,12851.0
2024-07-01 15:10:00,42.37,42.39,42.33,42.33,21143.0,40.8635,40.8828,40.8249,40.8249,21143.0
2024-07-01 15:15:00,42.33,42.36,42.33,42.34,29966.0,40.8249,40.8538,40.8249,40.8345,29966.0
2024-07-01 15:20:00,42.34,42.36,42.33,42.36,26969.0,40.8345,40.8538,40.8249,40.8538,26969.0
2024-07-01 15:25:00,42.37,42.38,42.31,42.34,26470.0,40.8635,40.8731,40.8056,40.8345,26470.0
2024-07-01 15:30:00,42.34,42.4,42.33,42.4,27283.0,40.8345,40.8924,40.8249,40.8924,27283.0
2024-07-01 15:35:00,42.4,42.4,42.35,42.37,36850.0,40.8924,40.8924,40.8442,40.8635,36850.0
2024-07-01 15:40:00,42.38,42.39,42.35,42.38,30775.0,40.8731,40.8828,40.8442,40.8731,30775.0
2024-07-01 15:45:00,42.38,42.4,42.35,42.36,51974.0,40.8731,40.8924,40.8442,40.8538,51974.0
2024-07-01 15:50:00,42.36,42.41,42.35,42.4,88840.0,40.8538,40.902,40.8442,40.8924,88840.0
2024-07-01 15:55:00,42.41,42.42,42.37,42.39,224309.0,40.902,40.9117,40.8635,40.8828,224309.0
2024-07-02 09:30:00,42.58,42.61,42.29,42.41,82321.0,41.066,41.0949,40.7863,40.902,82321.0
2024-07-02 09:35:00,42.42,42.47,42.36,42.47,12540.0,40.9117,40.9599,40.8538,40.9599,12540.0
2024-07-02 09:40:00,42.47,42.55,42.42,42.42,32789.0,40.9599,41.0371,40.9117,40.9117,32789.0
2024-07-02 09:45:00,42.41,42.48,42.37,42.47,42539.0,40.902,40.9696,40.8635,40.9599,42539.0
2024-07-02 09:50:00,42.48,42.49,42.41,42.42,18691.0,40.9696,40.9792,40.902,40.9117,18691.0
2024-07-02 09:55:00,42.43,42.5,42.4,42.48,30454.0,40.9213,40.9888,40.8924,40.9696,30454.0
2024-07-02 10:00:00,42.48,42.51,42.42,42.44,20824.0,40.9696,40.9985,40.9117,40.931,20824.0
2024-07-02 10:05:00,42.44,42.46,42.34,42.38,18740.0,40.931,40.9503,40.8345,40.8731,18740.0
2024-07-02 10:10:00,42.37,42.39,42.35,42.38,21021.0,40.8635,40.8828,40.8442,40.8731,21021.0
2024-07-02 10:15:00,42.37,42.38,42.35,42.37,38584.0,40.8635,40.8731,40.8442,40.8635,38584.0
2024-07-02 10:20:00,42.36,42.38,42.34,42.34,26165.0,40.8538,40.8731,40.8345,40.8345,26165.0
2024-07-02 10:25:00,42.35,42.37,42.27,42.37,63297.0,40.8442,40.8635,40.767,40.8635,63297.0
2024-07-02 10:30:00,42.37,42.42,42.34,42.41,32211.0,40.8635,40.9117,40.8345,40.902,32211.0
2024-07-02 10:35:00,42.41,42.44,42.38,42.39,17293.0,40.902,40.931,40.8731,40.8828,17293.0
2024-07-02 10:40:00,42.39,42.39,42.3,42.31,13213.0,40.8828,40.8828,40.796,40.8056,13213.0
2024-07-02 10:45:00,42.32,42.33,42.3,42.33,18221.0,40.8152,40.8249,40.796,40.8249,18221.0
2024-07-02 10:50:00,42.33,42.34,42.31,42.33,42318.0,40.8249,40.8345,40.8056,40.8249,42318.0
2024-07-02 10:55:00,42.33,42.38,42.32,42.37,44936.0,40.8249,40.8731,40.8152,40.8635,44936.0
2024-07-02 11:00:00,42.37,42.39,42.33,42.34,52774.0,40.8635,40.8828,40.8249,40.8345,52774.0
2024-07-02 11:05:00,42.34,42.34,42.29,42.3,32610.0,40.8345,40.8345,40.7863,40.796,32610.0
2024-07-02 11:10:00,42.3,42.35,42.23,42.24,65366.0,40.796,40.8442,40.7284,40.7381,65366.0
2024-07-02 11:15:00,42.24,42.26,42.23,42.23,17169.0,40.7381,40.7574,40.7284,40.7284,17169.0
2024-07-02 11:20:00,42.23,42.25,42.21,42.22,16941.0,40.7284,40.7477,40.7092,40.7188,16941.0
2024-07-02 11:25:00,42.21,42.25,42.21,42.25,15207.0,40.7092,40.7477,40.7092,40.7477,15207.0
2024-07-02 11:30:00,42.25,42.35,42.24,42.34,35125.0,40.7477,40.8442,40.7381,40.8345,35125.0
2024-07-02 11:35:00,42.34,42.36,42.3,42.32,27945.0,40.8345,40.8538,40.796,40.8152,27945.0
2024-07-02 11:40:00,42.31,42.37,42.29,42.36,25758.0,40.8056,40.8635,40.7863,40.8538,25758.0
2024-07-02 11:45:00,42.35,42.4,42.34,42.37,23679.0,40.8442,40.8924,40.8345,40.8635,23679.0
2024-07-02 11:50:00,42.38,42.38,42.35,42.36,14856.0,40.8731,40.8731,40.8442,40.8538,14856.0
2024-07-02 11:55:00,42.36,42.37,42.33,42.34,26412.0,40.8538,40.8635,40.8249,40.8345,26412.0
2024-07-02 12:00:00,42.35,42.36,42.3,42.32,16885.0,40.8442,40.8538,40.796,40.8152,16885.0
2024-07-02 12:05:00,42.32,42.32,42.28,42.3,13607.0,40.8152,40.8152,40.7767,40.796,13607.0
2024-07-02 12:10:00,42.3,42.33,42.29,42.32,7895.0,40.796,40.8249,40.7863,40.8152,7895.0
2024-07-02 12:15:00,42.32,42.34,42.3,42.33,29332.0,40.8152,40.8345,40.796,40.8249,29332.0
2024-07-02 12:20:00,42.33,42.33,42.29,42.32,11071.0,40.8249,40.8249,40.7863,40.8152,11071.0
2024-07-02 12:25:00,42.32,42.35,42.32,42.34,31876.0,40.8152,40.8442,40.8152,40.8345,31876.0
2024-07-02 12:30:00,42.33,42.33,42.3,42.32,18930.0,40.8249,40.8249,40.796,40.8152,18930.0
2024-07-02 12:35:00,42.31,42.32,42.27,42.27,13783.0,40.8056,40.8152,40.767,40.767,13783.0
2024-07-02 12:40:00,42.26,42.28,42.26,42.27,6516.0,40.7574,40.7767,40.7574,40.767,6516.0
2024-07-02 12:45:00,42.27,42.29,42.27,42.27,12885.0,40.767,40.7863,40.767,40.767,12885.0
2024-07-02 12:50:00,42.27,42.29,42.27,42.27,9836.0,40.767,40.7863,40.767,40.767,9836.0
2024-07-02 12:55:00,42.27,42.29,42.26,42.29,14756.0,40.767,40.7863,40.7574,40.7863,14756.0
2024-07-02 13:00:00,42.29,42.29,42.24,42.25,13393.0,40.7863,40.7863,40.7381,40.7477,13393.0
2024-07-02 13:05:00,42.24,42.25,42.19,42.2,7718.0,40.7381,40.7477,40.6899,40.6995,7718.0
2024-07-02 13:10:00,42.2,42.24,42.19,42.23,29775.0,40.6995,40.7381,40.6899,40.7284,29775.0
2024-07-02 13:15:00,42.23,42.23,42.21,42.23,12576.0,40.7284,40.7284,40.7092,40.7284,12576.0
2024-07-02 13:20:00,42.23,42.23,42.16,42.16,12622.0,40.7284,40.7284,40.6609,40.6609,12622.0
2024-07-02 13:25:00,42.16,42.2,42.15,42.19,9069.0,40.6609,40.6995,40.6513,40.6899,9069.0
2024-07-02 13:30:00,42.2,42.2,42.18,42.18,11710.0,40.6995,40.6995,40.6802,40.6802,11710.0
2024-07-02 13:35:00,42.18,42.18,42.11,42.11,12090.0,40.6802,40.6802,40.6127,40.6127,12090.0
2024-07-02 13:40:00,42.11,42.12,42.09,42.11,40198.0,40.6127,40.6224,40.5934,40.6127,40198.0
2024-07-02 13:45:00,42.09,42.11,42.07,42.09,58810.0,40.5934,40.6127,40.5741,40.5934,58810.0
2024-07-02 13:50:00,42.09,42.14,42.08,42.14,30986.0,40.5934,40.6416,40.5838,40.6416,30986.0
2024-07-02 13:55:00,42.15,42.17,42.14,42.16,24049.0,40.6513,40.6706,40.6416,40.6609,24049.0
2024-07-02 14:00:00,42.16,42.19,42.15,42.18,15554.0,40.6609,40.6899,40.6513,40.6802,15554.0
2024-07-02 14:05:00,42.18,42.22,42.14,42.21,33655.0,40.6802,40.7188,40.6416,40.7092,33655.0
2024-07-02 14:10:00,42.22,42.24,42.21,42.23,18071.0,40.7188,40.7381,40.7092,40.7284,18071.0
2024-07-02 14:15:00,42.23,42.23,42.17,42.18,13926.0,40.7284,40.7284,40.6706,40.6802,13926.0
2024-07-02 14:20:00,42.18,42.2,42.17,42.18,22208.0,40.6802,40.6995,40.6706,40.6802,22208.0
2024-07-02 14:25:00,42.18,42.18,42.12,42.13,97445.0,40.6802,40.6802,40.6224,40.632,97445.0
2024-07-02 14:30:00,42.12,42.15,42.11,42.15,53970.0,40.6224,40.6513,40.6127,40.6513,53970.0
2024-07-02 14:35:00,42.15,42.16,42.14,42.15,28856.0,40.6513,40.6609,40.6416,40.6513,28856.0
2024-07-02 14:40:00,42.15,42.22,42.14,42.21,39022.0,40.6513,40.7188,40.6416,40.7092,39022.0
2024-07-02 14:45:00,42.22,42.24,42.2,42.22,28326.0,40.7188,40.7381,40.6995,40.7188,28326.0
2024-07-02 14:50:00,42.21,42.21,42.19,42.19,25095.0,40.7092,40.7092,40.6899,40.6899,25095.0
2024-07-02 14:55:00,42.19,42.21,42.19,42.2,13133.0,40.6899,40.7092,40.6899,40.6995,13133.0
2024-07-02 15:00:00,42.2,42.25,42.19,42.25,24340.0,40.6995,40.7477,40.6899,40.7477,24340.0
2024-07-02 15:05:00,42.25,42.3,42.24,42.29,16928.0,40.7477,40.796,40.7381,40.7863,16928.0
2024-07-02 15:10:00,42.29,42.29,42.26,42.28,9433.0,40.7863,40.7863,40.7574,40.7767,9433.0
2024-07-02 15:15:00,42.29,42.3,42.27,42.3,26728.0,40.7863,40.796,40.767,40.796,26728.0
2024-07-02 15:20:00,42.3,42.31,42.29,42.3,32837.0,40.796,40.8056,40.7863,40.796,32837.0
2024-07-02 15:25:00,42.3,42.33,42.3,42.33,18113.0,40.796,40.8249,40.796,40.8249,18113.0
2024-07-02 15:30:00,42.33,42.34,42.31,42.33,31752.0,40.8249,40.8345,40.8056,40.8249,31752.0
2024-07-02 15:35:00,42.32,42.33,42.26,42.27,28679.0,40.8152,40.8249,40.7574,40.767,28679.0
2024-07-02 15:40:00,42.27,42.29,42.26,42.29,51454.0,40.767,40.7863,40.7574,40.7863,51454.0
2024-07-02 15:45:00,42.29,42.31,42.26,42.27,71005.0,40.7863,40.8056,40.7574,40.767,71005.0
2024-07-02 15:50:00,42.27,42.33,42.27,42.29,88303.0,40.767,40.8249,40.767,40.7863,88303.0
2024-07-02 15:55:00,42.29,42.34,42.25,42.31,352160.0,40.7863,40.8345,40.7477,40.8056,352160.0
2024-07-03 09:30:00,42.32,42.44,42.24,42.36,61218.0,40.8152,40.931,40.7381,40.8538,61218.0
2024-07-03 09:35:00,42.38,42.55,42.37,42.43,60683.0,40.8731,41.0371,40.8635,40.9213,60683.0
2024-07-03 09:40:00,42.44,42.48,42.3,42.44,60175.0,40.931,40.9696,40.796,40.931,60175.0
2024-07-03 09:45:00,42.43,42.48,42.4,42.41,38500.0,40.9213,40.9696,40.8924,40.902,38500.0
2024-07-03 09:50:00,42.39,42.46,42.38,42.45,44968.0,40.8828,40.9503,40.8731,40.9406,44968.0
2024-07-03 09:55:00,42.45,42.51,42.44,42.48,16695.0,40.9406,40.9985,40.931,40.9696,16695.0
2024-07-03 10:00:00,42.48,42.54,42.41,42.45,51270.0,40.9696,41.0274,40.902,40.9406,51270.0
2024-07-03 10:05:00,42.45,42.58,42.44,42.58,34184.0,40.9406,41.066,40.931,41.066,34184.0
2024-07-03 10:10:00,42.57,42.58,42.52,42.56,31135.0,41.0564,41.066,41.0081,41.0467,31135.0
2024-07-03 10:15:00,42.57,42.58,42.51,42.53,34355.0,41.0564,41.066,40.9985,41.0178,34355.0
2024-07-03 10:20:00,42.54,42.56,42.5,42.5,29981.0,41.0274,41.0467,40.9888,40.9888,29981.0
2024-07-03 10:25:00,42.5,42.53,42.48,42.48,29480.0,40.9888,41.0178,40.9696,40.9696,29480.0
2024-07-03 10:30:00,42.49,42.61,42.49,42.59,44898.0,40.9792,41.0949,40.9792,41.0756,44898.0
2024-07-03 10:35:00,42.59,42.63,42.56,42.57,35024.0,41.0756,41.1142,41.0467,41.0564,35024.0
2024-07-03 10:40:00,42.56,42.56,42.5,42.55,29315.0,41.0467,41.0467,40.9888,41.0371,29315.0
2024-07-03 10:45:00,42.55,42.56,42.51,42.55,44632.0,41.0371,41.0467,40.9985,41.0371,44632.0
2024-07-03 10:50:00,42.54,42.55,42.49,42.5,65419.0,41.0274,41.0371,40.9792,40.9888,65419.0
2024-07-03 10:55:00,42.49,42.55,42.48,42.52,62001.0,40.9792,41.0371,40.9696,41.0081,62001.0
2024-07-03 11:00:00,42.52,42.62,42.51,42.62,16203.0,41.0081,41.1046,40.9985,41.1046,16203.0
2024-07-03 11:05:00,42.62,42.64,42.58,42.58,12721.0,41.1046,41.1239,41.066,41.066,12721.0
2024-07-03 11:10:00,42.58,42.61,42.55,42.56,26566.0,41.066,41.0949,41.0371,41.0467,26566.0
2024-07-03 11:15:00,42.55,42.6,42.53,42.6,39854.0,41.0371,41.0853,41.0178,41.0853,39854.0
2024-07-03 11:20:00,42.61,42.66,42.6,42.65,33147.0,41.0949,41.1432,41.0853,41.1335,33147.0
2024-07-03 11:25:00,42.66,42.69,42.63,42.66,39603.0,41.1432,41.1721,41.1142,41.1432,39603.0
2024-07-03 11:30:00,42.66,42.66,42.63,42.66,27479.0,41.1432,41.1432,41.1142,41.1432,27479.0
2024-07-03 11:35:00,42.67,42.72,42.67,42.71,36959.0,41.1528,41.201,41.1528,41.1914,36959.0
2024-07-03 11:40:00,42.71,42.72,42.69,42.7,29681.0,41.1914,41.201,41.1721,41.1817,29681.0
2024-07-03 11:45:00,42.7,42.72,42.68,42.72,30870.0,41.1817,41.201,41.1624,41.201,30870.0
2024-07-03 11:50:00,42.72,42.72,42.68,42.68,35120.0,41.201,41.201,41.1624,41.1624,35120.0
2024-07-03 11:55:00,42.68,42.74,42.67,42.73,65559.0,41.1624,41.2203,41.1528,41.2107,65559.0
2024-07-03 12:00:00,42.73,42.74,42.71,42.73,67963.0,41.2107,41.2203,41.1914,41.2107,67963.0
2024-07-03 12:05:00,42.73,42.75,42.7,42.74,43225.0,41.2107,41.23,41.1817,41.2203,43225.0
2024-07-03 12:10:00,42.75,42.83,42.73,42.83,43760.0,41.23,41.3071,41.2107,41.3071,43760.0
2024-07-03 12:15:00,42.83,42.91,42.82,42.91,38368.0,41.3071,41.3843,41.2975,41.3843,38368.0
2024-07-03 12:20:00,42.91,42.97,42.9,42.97,80975.0,41.3843,41.4421,41.3746,41.4421,80975.0
2024-07-03 12:25:00,42.96,43.01,42.96,42.99,127895.0,41.4325,41.4807,41.4325,41.4614,127895.0
2024-07-03 12:30:00,43.0,43.04,42.98,43.02,75051.0,41.4711,41.5096,41.4518,41.4904,75051.0
2024-07-03 12:35:00,43.02,43.03,42.88,42.89,63716.0,41.4904,41.5,41.3553,41.365,63716.0
2024-07-03 12:40:00,42.89,42.91,42.85,42.86,27626.0,41.365,41.3843,41.3264,41.336,27626.0
2024-07-03 12:45:00,42.86,42.87,42.81,42.82,43060.0,41.336,41.3457,41.2878,41.2975,43060.0
2024-07-03 12:50:00,42.82,42.87,42.78,42.84,59130.0,41.2975,41.3457,41.2589,41.3168,59130.0
2024-07-03 12:55:00,42.85,42.87,42.79,42.8,165197.0,41.3264,41.3457,41.2685,41.2782,165197.0
2024-07-05 09:30:00,42.68,42.73,42.46,42.61,57728.0,41.1624,41.2107,40.9503,41.0949,57728.0
2024-07-05 09:35:00,42.6,42.69,42.55,42.61,21382.0,41.0853,41.1721,41.0371,41.0949,21382.0
2024-07-05 09:40:00,42.63,42.83,42.61,42.76,38084.0,41.1142,41.3071,41.0949,41.2396,38084.0
2024-07-05 09:45:00,42.75,42.75,42.62,42.65,26519.0,41.23,41.23,41.1046,41.1335,26519.0
2024-07-05 09:50:00,42.65,42.71,42.62,42.71,22479.0,41.1335,41.1914,41.1046,41.1914,22479.0
2024-07-05 09:55:00,42.7,42.71,42.6,42.62,21943.0,41.1817,41.1914,41.0853,41.1046,21943.0
2024-07-05 10:00:00,42.61,42.65,42.5,42.5,17830.0,41.0949,41.1335,40.9888,40.9888,17830.0
2024-07-05 10:05:00,42.51,42.55,42.47,42.52,22480.0,40.9985,41.0371,40.9599,41.0081,22480.0
2024-07-05 10:10:00,42.52,42.53,42.47,42.5,18767.0,41.0081,41.0178,40.9599,40.9888,18767.0
2024-07-05 10:15:00,42.51,42.52,42.45,42.5,18691.0,40.9985,41.0081,40.9406,40.9888,18691.0
2024-07-05 10:20:00,42.5,42.52,42.42,42.44,28641.0,40.9888,41.0081,40.9117,40.931,28641.0
2024-07-05 10:25:00,42.44,42.45,42.39,42.41,42989.0,40.931,40.9406,40.8828,40.902,42989.0
2024-07-05 10:30:00,42.41,42.43,42.37,42.38,23343.0,40.902,40.9213,40.8635,40.8731,23343.0
2024-07-05 10:35:00,42.38,42.41,42.36,42.38,16730.0,40.8731,40.902,40.8538,40.8731,16730.0
2024-07-05 10:40:00,42.38,42.42,42.36,42.4,21431.0,40.8731,40.9117,40.8538,40.8924,21431.0
2024-07-05 10:45:00,42.4,42.45,42.38,42.39,20051.0,40.8924,40.9406,40.8731,40.8828,20051.0
2024-07-05 10:50:00,42.39,42.44,42.35,42.44,27905.0,40.8828,40.931,40.8442,40.931,27905.0
2024-07-05 10:55:00,42.44,42.45,42.39,42.39,19359.0,40.931,40.9406,40.8828,40.8828,19359.0
2024-07-05 11:00:00,42.4,42.45,42.39,42.45,22044.0,40.8924,40.9406,40.8828,40.9406,22044.0
2024-07-05 11:05:00,42.45,42.49,42.42,42.49,17669.0,40.9406,40.9792,40.9117,40.9792,17669.0
2024-07-05 11:10:00,42.48,42.49,42.45,42.46,11771.0,40.9696,40.9792,40.9406,40.9503,11771.0
2024-07-05 11:15:00,42.44,42.46,42.4,42.4,18163.0,40.931,40.9503,40.8924,40.8924,18163.0
2024-07-05 11:20:00,42.39,42.43,42.39,42.43,11611.0,40.8828,40.9213,40.8828,40.9213,11611.0
2024-07-05 11:25:00,42.42,42.44,42.4,42.43,11966.0,40.9117,40.931,40.8924,40.9213,11966.0
2024-07-05 11:30:00,42.42,42.45,42.41,42.42,15974.0,40.9117,40.9406,40.902,40.9117,15974.0
2024-07-05 11:35:00,42.42,42.42,42.4,42.42,13881.0,40.9117,40.9117,40.8924,40.9117,13881.0
2024-07-05 11:40:00,42.41,42.46,42.41,42.44,21918.0,40.902,40.9503,40.902,40.931,21918.0
2024-07-05 11:45:00,42.43,42.47,42.43,42.46,32393.0,40.9213,40.9599,40.9213,40.9503,32393.0
2024-07-05 11:50:00,42.47,42.47,42.42,42.43,13430.0,40.9599,40.9599,40.9117,40.9213,13430.0
2024-07-05 11:55:00,42.43,42.43,42.4,42.42,10374.0,40.9213,40.9213,40.8924,40.9117,10374.0
2024-07-05 12:00:00,42.42,42.42,42.39,42.41,29030.0,40.9117,40.9117,40.8828,40.902,29030.0
2024-07-05 12:05:00,42.41,42.43,42.4,42.41,13740.0,40.902,40.9213,40.8924,40.902,13740.0
2024-07-05 12:10:00,42.42,42.47,42.41,42.47,17155.0,40.9117,40.9599,40.902,40.9599,17155.0
2024-07-05 12:15:00,42.46,42.46,42.41,42.43,8965.0,40.9503,40.9503,40.902,40.9213,8965.0
2024-07-05 12:20:00,42.43,42.47,42.41,42.46,13727.0,40.9213,40.9599,40.902,40.9503,13727.0
2024-07-05 12:25:00,42.45,42.47,42.43,42.45,10242.0,40.9406,40.9599,40.9213,40.9406,10242.0
2024-07-05 12:30:00,42.44,42.46,42.41,42.45,34420.0,40.931,40.9503,40.902,40.9406,34420.0
2024-07-05 12:35:00,42.45,42.49,42.44,42.49,12659.0,40.9406,40.9792,40.931,40.9792,12659.0
2024-07-05 12:40:00,42.48,42.5,42.46,42.47,38545.0,40.9696,40.9888,40.9503,40.9599,38545.0
2024-07-05 12:45:00,42.47,42.48,42.44,42.46,8098.0,40.9599,40.9696,40.931,40.9503,8098.0
2024-07-05 12:50:00,42.45,42.49,42.45,42.48,12037.0,40.9406,40.9792,40.9406,40.9696,12037.0
2024-07-05 12:55:00,42.48,42.5,42.48,42.5,9637.0,40.9696,40.9888,40.9696,40.9888,9637.0
2024-07-05 13:00:00,42.5,42.51,42.49,42.51,25833.0,40.9888,40.9985,40.9792,40.9985,25833.0
2024-07-05 13:05:00,42.5,42.51,42.48,42.51,11355.0,40.9888,40.9985,40.9696,40.9985,11355.0
2024-07-05 13:10:00,42.51,42.51,42.48,42.5,13814.0,40.9985,40.9985,40.9696,40.9888,13814.0
2024-07-05 13:15:00,42.5,42.5,42.44,42.44,12345.0,40.9888,40.9888,40.931,40.931,12345.0
2024-07-05 13:20:00,42.44,42.44,42.41,42.43,12009.0,40.931,40.931,40.902,40.9213,12009.0
2024-07-05 13:25:00,42.44,42.46,42.44,42.46,10061.0,40.931,40.9503,40.931,40.9503,10061.0
2024-07-05 13:30:00,42.46,42.46,42.41,42.42,4760.0,40.9503,40.9503,40.902,40.9117,4760.0
2024-07-05 13:35:00,42.42,42.44,42.39,42.4,30715.0,40.9117,40.931,40.8828,40.8924,30715.0
2024-07-05 13:40:00,42.4,42.41,42.36,42.4,29700.0,40.8924,40.902,40.8538,40.8924,29700.0
2024-07-05 13:45:00,42.4,42.41,42.34,42.34,9779.0,40.8924,40.902,40.8345,40.8345,9779.0
2024-07-05 13:50:00,42.34,42.36,42.34,42.34,19657.0,40.8345,40.8538,40.8345,40.8345,19657.0
2024-07-05 13:55:00,42.34,42.36,42.33,42.33,26874.0,40.8345,40.8538,40.8249,40.8249,26874.0
2024-07-05 14:00:00,42.34,42.35,42.33,42.34,26749.0,40.8345,40.8442,40.8249,40.8345,26749.0
2024-07-05 14:05:00,42.34,42.35,42.3,42.31,17799.0,40.8345,40.8442,40.796,40.8056,17799.0
2024-07-05 14:10:00,42.3,42.31,42.27,42.27,14628.0,40.796,40.8056,40.767,40.767,14628.0
2024-07-05 14:15:00,42.27,42.28,42.26,42.27,15710.0,40.767,40.7767,40.7574,40.767,15710.0
2024-07-05 14:20:00,42.27,42.3,42.27,42.3,17204.0,40.767,40.796,40.767,40.796,17204.0
2024-07-05 14:25:00,42.3,42.37,42.29,42.36,17506.0,40.796,40.8635,40.7863,40.8538,17506.0
2024-07-05 14:30:00,42.35,42.4,42.34,42.4,12527.0,40.8442,40.8924,40.8345,40.8924,12527.0
2024-07-05 14:35:00,42.4,42.41,42.38,42.39,14004.0,40.8924,40.902,40.8731,40.8828,14004.0
2024-07-05 14:40:00,42.4,42.41,42.38,42.4,13827.0,40.8924,40.902,40.8731,40.8924,13827.0
2024-07-05 14:45:00,42.4,42.41,42.38,42.4,18220.0,40.8924,40.902,40.8731,40.8924,18220.0
2024-07-05 14:50:00,42.4,42.41,42.39,42.39,13537.0,40.8924,40.902,40.8828,40.8828,13537.0
2024-07-05 14:55:00,42.4,42.43,42.39,42.42,10054.0,40.8924,40.9213,40.8828,40.9117,10054.0
2024-07-05 15:00:00,42.41,42.43,42.41,42.43,8968.0,40.902,40.9213,40.902,40.9213,8968.0
2024-07-05 15:05:00,42.43,42.45,42.39,42.4,23064.0,40.9213,40.9406,40.8828,40.8924,23064.0
2024-07-05 15:10:00,42.4,42.42,42.39,42.41,12711.0,40.8924,40.9117,40.8828,40.902,12711.0
2024-07-05 15:15:00,42.41,42.42,42.39,42.39,11665.0,40.902,40.9117,40.8828,40.8828,11665.0
2024-07-05 15:20:00,42.39,42.4,42.37,42.38,14017.0,40.8828,40.8924,40.8635,40.8731,14017.0
2024-07-05 15:25:00,42.38,42.4,42.33,42.33,23452.0,40.8731,40.8924,40.8249,40.8249,23452.0
2024-07-05 15:30:00,42.33,42.35,42.31,42.34,30990.0,40.8249,40.8442,40.8056,40.8345,30990.0
2024-07-05 15:35:00,42.33,42.38,42.32,42.36,34937.0,40.8249,40.8731,40.8152,40.8538,34937.0
2024-07-05 15:40:00,42.36,42.37,42.35,42.37,26516.0,40.8538,40.8635,40.8442,40.8635,26516.0
2024-07-05 15:45:00,42.37,42.42,42.36,42.41,35343.0,40.8635,40.9117,40.8538,40.902,35343.0
2024-07-05 15:50:00,42.4,42.49,42.4,42.47,69563.0,40.8924,40.9792,40.8924,40.9599,69563.0
2024-07-05 15:55:00,42.47,42.52,42.46,42.48,176928.0,40.9599,41.0081,40.9503,40.9696,176928.0
2024-07-08 09:30:00,42.42,42.55,42.36,42.55,45390.0,40.9117,41.0371,40.8538,41.0371,45390.0
2024-07-08 09:35:00,42.51,42.61,42.49,42.59,8468.0,40.9985,41.0949,40.9792,41.0756,8468.0
2024-07-08 09:40:00,42.59,42.68,42.56,42.63,12616.0,41.0756,41.1624,41.0467,41.1142,12616.0
2024-07-08 09:45:00,42.64,42.75,42.6,42.72,17563.0,41.1239,41.23,41.0853,41.201,17563.0
2024-07-08 09:50:00,42.72,42.74,42.68,42.72,18863.0,41.201,41.2203,41.1624,41.201,18863.0
2024-07-08 09:55:00,42.72,42.78,42.71,42.75,22340.0,41.201,41.2589,41.1914,41.23,22340.0
2024-07-08 10:00:00,42.75,42.84,42.71,42.72,23568.0,41.23,41.3168,41.1914,41.201,23568.0
2024-07-08 10:05:00,42.73,42.74,42.63,42.64,14435.0,41.2107,41.2203,41.1142,41.1239,14435.0
2024-07-08 10:10:00,42.64,42.66,42.61,42.66,17355.0,41.1239,41.1432,41.0949,41.1432,17355.0
2024-07-08 10:15:00,42.66,42.68,42.63,42.63,22315.0,41.1432,41.1624,41.1142,41.1142,22315.0
2024-07-08 10:20:00,42.63,42.69,42.6,42.64,43443.0,41.1142,41.1721,41.0853,41.1239,43443.0
2024-07-08 10:25:00,42.63,42.65,42.57,42.61,16575.0,41.1142,41.1335,41.0564,41.0949,16575.0
2024-07-08 10:30:00,42.6,42.71,42.59,42.71,16972.0,41.0853,41.1914,41.0756,41.1914,16972.0
2024-07-08 10:35:00,42.7,42.72,42.67,42.7,20914.0,41.1817,41.201,41.1528,41.1817,20914.0
2024-07-08 10:40:00,42.7,42.74,42.69,42.71,13257.0,41.1817,41.2203,41.1721,41.1914,13257.0
2024-07-08 10:45:00,42.71,42.71,42.67,42.67,23747.0,41.1914,41.1914,41.1528,41.1528,23747.0
2024-07-08 10:50:00,42.68,42.7,42.67,42.68,10910.0,41.1624,41.1817,41.1528,41.1624,10910.0
2024-07-08 10:55:00,42.68,42.69,42.63,42.64,20034.0,41.1624,41.1721,41.1142,41.1239,20034.0
2024-07-08 11:00:00,42.63,42.63,42.57,42.57,13166.0,41.1142,41.1142,41.0564,41.0564,13166.0
2024-07-08 11:05:00,42.58,42.59,42.57,42.58,9057.0,41.066,41.0756,41.0564,41.066,9057.0
2024-07-08 11:10:00,42.58,42.59,42.54,42.55,15989.0,41.066,41.0756,41.0274,41.0371,15989.0
2024-07-08 11:15:00,42.55,42.57,42.52,42.53,10167.0,41.0371,41.0564,41.0081,41.0178,10167.0
2024-07-08 11:20:00,42.53,42.55,42.51,42.53,10543.0,41.0178,41.0371,40.9985,41.0178,10543.0
2024-07-08 11:25:00,42.54,42.55,42.47,42.48,13810.0,41.0274,41.0371,40.9599,40.9696,13810.0
2024-07-08 11:30:00,42.48,42.49,42.44,42.44,12353.0,40.9696,40.9792,40.931,40.931,12353.0
2024-07-08 11:35:00,42.44,42.46,42.42,42.44,15641.0,40.931,40.9503,40.9117,40.931,15641.0
2024-07-08 11:40:00,42.44,42.46,42.4,42.41,18226.0,40.931,40.9503,40.8924,40.902,18226.0
2024-07-08 11:45:00,42.41,42.46,42.39,42.45,14129.0,40.902,40.9503,40.8828,40.9406,14129.0
2024-07-08 11:50:00,42.46,42.5,42.45,42.5,8098.0,40.9503,40.9888,40.9406,40.9888,8098.0
2024-07-08 11:55:00,42.49,42.5,42.45,42.48,22257.0,40.9792,40.9888,40.9406,40.9696,22257.0
2024-07-08 12:00:00,42.47,42.5,42.46,42.5,12701.0,40.9599,40.9888,40.9503,40.9888,12701.0
2024-07-08 12:05:00,42.5,42.51,42.47,42.47,14815.0,40.9888,40.9985,40.9599,40.9599,14815.0
2024-07-08 12:10:00,42.48,42.51,42.47,42.49,11059.0,40.9696,40.9985,40.9599,40.9792,11059.0
2024-07-08 12:15:00,42.48,42.5,42.46,42.5,23570.0,40.9696,40.9888,40.9503,40.9888,23570.0
2024-07-08 12:20:00,42.5,42.51,42.49,42.51,6751.0,40.9888,40.9985,40.9792,40.9985,6751.0
2024-07-08 12:25:00,42.51,42.56,42.5,42.55,13833.0,40.9985,41.0467,40.9888,41.0371,13833.0
2024-07-08 12:30:00,42.55,42.58,42.54,42.58,11085.0,41.0371,41.066,41.0274,41.066,11085.0
2024-07-08 12:35:00,42.58,42.6,42.57,42.59,11579.0,41.066,41.0853,41.0564,41.0756,11579.0
2024-07-08 12:40:00,42.59,42.61,42.58,42.59,12372.0,41.0756,41.0949,41.066,41.0756,12372.0
2024-07-08 12:45:00,42.6,42.65,42.59,42.64,11023.0,41.0853,41.1335,41.0756,41.1239,11023.0
2024-07-08 12:50:00,42.63,42.65,42.61,42.62,23016.0,41.1142,41.1335,41.0949,41.1046,23016.0
2024-07-08 12:55:00,42.62,42.64,42.61,42.63,26238.0,41.1046,41.1239,41.0949,41.1142,26238.0
2024-07-08 13:00:00,42.64,42.65,42.63,42.64,24544.0,41.1239,41.1335,41.1142,41.1239,24544.0
2024-07-08 13:05:00,42.64,42.65,42.55,42.55,22183.0,41.1239,41.1335,41.0371,41.0371,22183.0
2024-07-08 13:10:00,42.55,42.56,42.53,42.55,15999.0,41.0371,41.0467,41.0178,41.0371,15999.0
2024-07-08 13:15:00,42.55,42.56,42.54,42.55,22196.0,41.0371,41.0467,41.0274,41.0371,22196.0
2024-07-08 13:20:00,42.55,42.56,42.54,42.56,10162.0,41.0371,41.0467,41.0274,41.0467,10162.0
2024-07-08 13:25:00,42.55,42.57,42.53,42.53,9685.0,41.0371,41.0564,41.0178,41.0178,9685.0
2024-07-08 13:30:00,42.54,42.55,42.53,42.54,24842.0,41.0274,41.0371,41.0178,41.0274,24842.0
2024-07-08 13:35:00,42.54,42.54,42.52,42.52,15005.0,41.0274,41.0274,41.0081,41.0081,15005.0
2024-07-08 13:40:00,42.53,42.54,42.5,42.52,14969.0,41.0178,41.0274,40.9888,41.0081,14969.0
2024-07-08 13:45:00,42.52,42.54,42.51,42.51,6494.0,41.0081,41.0274,40.9985,40.9985,6494.0
2024-07-08 13:50:00,42.52,42.55,42.51,42.53,8478.0,41.0081,41.0371,40.9985,41.0178,8478.0
2024-07-08 13:55:00,42.54,42.55,42.53,42.54,6835.0,41.0274,41.0371,41.0178,41.0274,6835.0
2024-07-08 14:00:00,42.55,42.55,42.51,42.52,17681.0,41.0371,41.0371,40.9985,41.0081,17681.0
2024-07-08 14:05:00,42.52,42.54,42.5,42.5,10090.0,41.0081,41.0274,40.9888,40.9888,10090.0
2024-07-08 14:10:00,42.51,42.52,42.49,42.51,10142.0,40.9985,41.0081,40.9792,40.9985,10142.0
2024-07-08 14:15:00,42.51,42.52,42.49,42.52,18589.0,40.9985,41.0081,40.9792,41.0081,18589.0
2024-07-08 14:20:00,42.51,42.51,42.48,42.5,27844.0,40.9985,40.9985,40.9696,40.9888,27844.0
2024-07-08 14:25:00,42.5,42.52,42.44,42.45,67916.0,40.9888,41.0081,40.931,40.9406,67916.0
2024-07-08 14:30:00,42.46,42.47,42.44,42.47,21461.0,40.9503,40.9599,40.931,40.9599,21461.0
2024-07-08 14:35:00,42.46,42.46,42.44,42.45,17023.0,40.9503,40.9503,40.931,40.9406,17023.0
2024-07-08 14:40:00,42.45,42.46,42.42,42.43,16188.0,40.9406,40.9503,40.9117,40.9213,16188.0
2024-07-08 14:45:00,42.42,42.43,42.4,42.43,27944.0,40.9117,40.9213,40.8924,40.9213,27944.0
2024-07-08 14:50:00,42.43,42.45,42.42,42.45,11458.0,40.9213,40.9406,40.9117,40.9406,11458.0
2024-07-08 14:55:00,42.45,42.49,42.45,42.48,13787.0,40.9406,40.9792,40.9406,40.9696,13787.0
2024-07-08 15:00:00,42.48,42.48,42.46,42.46,14808.0,40.9696,40.9696,40.9503,40.9503,14808.0
2024-07-08 15:05:00,42.46,42.47,42.45,42.47,12728.0,40.9503,40.9599,40.9406,40.9599,12728.0
2024-07-08 15:10:00,42.46,42.48,42.45,42.46,20403.0,40.9503,40.9696,40.9406,40.9503,20403.0
2024-07-08 15:15:00,42.46,42.47,42.44,42.46,16720.0,40.9503,40.9599,40.931,40.9503,16720.0
2024-07-08 15:20:00,42.46,42.46,42.44,42.45,14008.0,40.9503,40.9503,40.931,40.9406,14008.0
2024-07-08 15:25:00,42.46,42.47,42.45,42.46,17096.0,40.9503,40.9599,40.9406,40.9503,17096.0
2024-07-08 15:30:00,42.46,42.51,42.45,42.49,38969.0,40.9503,40.9985,40.9406,40.9792,38969.0
2024-07-08 15:35:00,42.49,42.52,42.48,42.51,20084.0,40.9792,41.0081,40.9696,40.9985,20084.0
2024-07-08 15:40:00,42.51,42.54,42.51,42.54,36853.0,40.9985,41.0274,40.9985,41.0274,36853.0
2024-07-08 15:45:00,42.54,42.54,42.48,42.5,64950.0,41.0274,41.0274,40.9696,40.9888,64950.0
2024-07-08 15:50:00,42.49,42.5,42.4,42.41,112136.0,40.9792,40.9888,40.8924,40.902,112136.0
2024-07-08 15:55:00,42.42,42.43,42.32,42.35,387426.0,40.9117,40.9213,40.8152,40.8442,387426.0
2024-07-09 09:30:00,42.21,42.25,42.09,42.19,90781.0,40.7092,40.7477,40.5934,40.6899,90781.0
2024-07-09 09:35:00,42.21,42.35,42.18,42.35,24907.0,40.7092,40.8442,40.6802,40.8442,24907.0
2024-07-09 09:40:00,42.35,42.36,42.28,42.33,16452.0,40.8442,40.8538,40.7767,40.8249,16452.0
2024-07-09 09:45:00,42.32,42.36,42.28,42.35,8352.0,40.8152,40.8538,40.7767,40.8442,8352.0
2024-07-09 09:50:00,42.34,42.34,42.27,42.29,10575.0,40.8345,40.8345,40.767,40.7863,10575.0
2024-07-09 09:55:00,42.28,42.3,42.23,42.26,22279.0,40.7767,40.796,40.7284,40.7574,22279.0
2024-07-09 10:00:00,42.26,42.4,42.26,42.39,15679.0,40.7574,40.8924,40.7574,40.8828,15679.0
2024-07-09 10:05:00,42.38,42.47,42.36,42.44,19268.0,40.8731,40.9599,40.8538,40.931,19268.0
2024-07-09 10:10:00,42.45,42.46,42.42,42.42,19303.0,40.9406,40.9503,40.9117,40.9117,19303.0
2024-07-09 10:15:00,42.41,42.41,42.3,42.31,62628.0,40.902,40.902,40.796,40.8056,62628.0
2024-07-09 10:20:00,42.32,42.33,42.27,42.3,32684.0,40.8152,40.8249,40.767,40.796,32684.0
2024-07-09 10:25:00,42.3,42.31,42.28,42.3,78321.0,40.796,40.8056,40.7767,40.796,78321.0
2024-07-09 10:30:00,42.3,42.42,42.29,42.42,32864.0,40.796,40.9117,40.7863,40.9117,32864.0
2024-07-09 10:35:00,42.43,42.46,42.41,42.46,20433.0,40.9213,40.9503,40.902,40.9503,20433.0
2024-07-09 10:40:00,42.45,42.52,42.42,42.5,14577.0,40.9406,41.0081,40.9117,40.9888,14577.0
2024-07-09 10:45:00,42.5,42.52,42.44,42.52,22934.0,40.9888,41.0081,40.931,41.0081,22934.0
2024-07-09 10:50:00,42.52,42.55,42.5,42.52,18053.0,41.0081,41.0371,40.9888,41.0081,18053.0
2024-07-09 10:55:00,42.52,42.56,42.51,42.51,14457.0,41.0081,41.0467,40.9985,40.9985,14457.0
2024-07-09 11:00:00,42.52,42.58,42.51,42.58,71108.0,41.0081,41.066,40.9985,41.066,71108.0
2024-07-09 11:05:00,42.58,42.61,42.57,42.61,18262.0,41.066,41.0949,41.0564,41.0949,18262.0
2024-07-09 11:10:00,42.61,42.61,42.54,42.55,14560.0,41.0949,41.0949,41.0274,41.0371,14560.0
2024-07-09 11:15:00,42.55,42.56,42.49,42.5,10079.0,41.0371,41.0467,40.9792,40.9888,10079.0
2024-07-09 11:20:00,42.49,42.53,42.45,42.53,58696.0,40.9792,41.0178,40.9406,41.0178,58696.0
2024-07-09 11:25:00,42.53,42.53,42.48,42.49,12378.0,41.0178,41.0178,40.9696,40.9792,12378.0
2024-07-09 11:30:00,42.48,42.49,42.42,42.43,64760.0,40.9696,40.9792,40.9117,40.9213,64760.0
2024-07-09 11:35:00,42.42,42.48,42.4,42.46,118730.0,40.9117,40.9696,40.8924,40.9503,118730.0
2024-07-09 11:40:00,42.46,42.53,42.44,42.52,20222.0,40.9503,41.0178,40.931,41.0081,20222.0
2024-07-09 11:45:00,42.53,42.55,42.49,42.51,19347.0,41.0178,41.0371,40.9792,40.9985,19347.0
2024-07-09 11:50:00,42.51,42.53,42.48,42.52,14530.0,40.9985,41.0178,40.9696,41.0081,14530.0
2024-07-09 11:55:00,42.52,42.54,42.49,42.5,20016.0,41.0081,41.0274,40.9792,40.9888,20016.0
2024-07-09 12:00:00,42.51,42.54,42.49,42.54,8915.0,40.9985,41.0274,40.9792,41.0274,8915.0
2024-07-09 12:05:00,42.53,42.54,42.51,42.54,17423.0,41.0178,41.0274,40.9985,41.0274,17423.0
2024-07-09 12:10:00,42.54,42.58,42.53,42.53,71465.0,41.0274,41.066,41.0178,41.0178,71465.0
2024-07-09 12:15:00,42.52,42.53,42.49,42.5,32317.0,41.0081,41.0178,40.9792,40.9888,32317.0
2024-07-09 12:20:00,42.49,42.52,42.47,42.51,15119.0,40.9792,41.0081,40.9599,40.9985,15119.0
2024-07-09 12:25:00,42.51,42.55,42.5,42.54,24571.0,40.9985,41.0371,40.9888,41.0274,24571.0
2024-07-09 12:30:00,42.54,42.57,42.53,42.55,20780.0,41.0274,41.0564,41.0178,41.0371,20780.0
2024-07-09 12:35:00,42.55,42.58,42.51,42.58,87777.0,41.0371,41.066,40.9985,41.066,87777.0
2024-07-09 12:40:00,42.58,42.63,42.57,42.61,25680.0,41.066,41.1142,41.0564,41.0949,25680.0
2024-07-09 12:45:00,42.63,42.63,42.6,42.61,23391.0,41.1142,41.1142,41.0853,41.0949,23391.0
2024-07-09 12:50:00,42.6,42.61,42.51,42.51,45711.0,41.0853,41.0949,40.9985,40.9985,45711.0
2024-07-09 12:55:00,42.52,42.57,42.52,42.57,32797.0,41.0081,41.0564,41.0081,41.0564,32797.0
2024-07-09 13:00:00,42.57,42.66,42.56,42.65,29598.0,41.0564,41.1432,41.0467,41.1335,29598.0
2024-07-09 13:05:00,42.65,42.68,42.63,42.66,14640.0,41.1335,41.1624,41.1142,41.1432,14640.0
2024-07-09 13:10:00,42.67,42.7,42.67,42.68,9049.0,41.1528,41.1817,41.1528,41.1624,9049.0
2024-07-09 13:15:00,42.68,42.68,42.63,42.64,20058.0,41.1624,41.1624,41.1142,41.1239,20058.0
2024-07-09 13:20:00,42.64,42.64,42.55,42.57,34723.0,41.1239,41.1239,41.0371,41.0564,34723.0
2024-07-09 13:25:00,42.57,42.57,42.54,42.55,10341.0,41.0564,41.0564,41.0274,41.0371,10341.0
2024-07-09 13:30:00,42.55,42.57,42.53,42.57,8803.0,41.0371,41.0564,41.0178,41.0564,8803.0
2024-07-09 13:35:00,42.57,42.59,42.56,42.57,15353.0,41.0564,41.0756,41.0467,41.0564,15353.0
2024-07-09 13:40:00,42.57,42.58,42.56,42.58,6381.0,41.0564,41.066,41.0467,41.066,6381.0
2024-07-09 13:45:00,42.58,42.59,42.57,42.59,12798.0,41.066,41.0756,41.0564,41.0756,12798.0
2024-07-09 13:50:00,42.58,42.59,42.55,42.55,10415.0,41.066,41.0756,41.0371,41.0371,10415.0
2024-07-09 13:55:00,42.55,42.55,42.52,42.52,10250.0,41.0371,41.0371,41.0081,41.0081,10250.0
2024-07-09 14:00:00,42.52,42.54,42.48,42.5,24946.0,41.0081,41.0274,40.9696,40.9888,24946.0
2024-07-09 14:05:00,42.5,42.55,42.49,42.53,28848.0,40.9888,41.0371,40.9792,41.0178,28848.0
2024-07-09 14:10:00,42.53,42.54,42.51,42.52,9839.0,41.0178,41.0274,40.9985,41.0081,9839.0
2024-07-09 14:15:00,42.52,42.52,42.47,42.48,36431.0,41.0081,41.0081,40.9599,40.9696,36431.0
2024-07-09 14:20:00,42.48,42.49,42.47,42.48,12179.0,40.9696,40.9792,40.9599,40.9696,12179.0
2024-07-09 14:25:00,42.48,42.49,42.43,42.47,23706.0,40.9696,40.9792,40.9213,40.9599,23706.0
2024-07-09 14:30:00,42.47,42.49,42.45,42.49,20309.0,40.9599,40.9792,40.9406,40.9792,20309.0
2024-07-09 14:35:00,42.48,42.53,42.48,42.52,13223.0,40.9696,41.0178,40.9696,41.0081,13223.0
2024-07-09 14:40:00,42.52,42.53,42.47,42.48,15030.0,41.0081,41.0178,40.9599,40.9696,15030.0
2024-07-09 14:45:00,42.47,42.47,42.43,42.44,29045.0,40.9599,40.9599,40.9213,40.931,29045.0
2024-07-09 14:50:00,42.44,42.44,42.41,42.43,32217.0,40.931,40.931,40.902,40.9213,32217.0
2024-07-09 14:55:00,42.42,42.42,42.38,42.4,27376.0,40.9117,40.9117,40.8731,40.8924,27376.0
2024-07-09 15:00:00,42.4,42.4,42.34,42.34,45013.0,40.8924,40.8924,40.8345,40.8345,45013.0
2024-07-09 15:05:00,42.34,42.35,42.31,42.32,45196.0,40.8345,40.8442,40.8056,40.8152,45196.0
2024-07-09 15:10:00,42.32,42.35,42.31,42.34,27982.0,40.8152,40.8442,40.8056,40.8345,27982.0
2024-07-09 15:15:00,42.34,42.37,42.33,42.36,35198.0,40.8345,40.8635,40.8249,40.8538,35198.0
2024-07-09 15:20:00,42.37,42.37,42.34,42.36,33201.0,40.8635,40.8635,40.8345,40.8538,33201.0
2024-07-09 15:25:00,42.35,42.4,42.35,42.4,24287.0,40.8442,40.8924,40.8442,40.8924,24287.0
2024-07-09 15:30:00,42.41,42.41,42.37,42.38,23744.0,40.902,40.902,40.8635,40.8731,23744.0
2024-07-09 15:35:00,42.38,42.41,42.36,42.4,33299.0,40.8731,40.902,40.8538,40.8924,33299.0
2024-07-09 15:40:00,42.39,42.41,42.37,42.38,30587.0,40.8828,40.902,40.8635,40.8731,30587.0
2024-07-09 15:45:00,42.38,42.41,42.37,42.4,41649.0,40.8731,40.902,40.8635,40.8924,41649.0
2024-07-09 15:50:00,42.39,42.4,42.31,42.33,113757.0,40.8828,40.8924,40.8056,40.8249,113757.0
2024-07-09 15:55:00,42.33,42.43,42.33,42.4,390774.0,40.8249,40.9213,40.8249,40.8924,390774.0
2024-07-10 09:30:00,42.39,42.39,42.16,42.19,68928.0,40.8828,40.8828,40.6609,40.6899,68928.0
2024-07-10 09:35:00,42.21,42.36,42.17,42.24,24293.0,40.7092,40.8538,40.6706,40.7381,24293.0
2024-07-10 09:40:00,42.21,42.24,42.01,42.03,23825.0,40.7092,40.7381,40.5163,40.5356,23825.0
2024-07-10 09:45:00,42.02,42.1,41.98,41.99,26069.0,40.5259,40.6031,40.4873,40.497,26069.0
2024-07-10 09:50:00,42.0,42.16,42.0,42.06,27998.0,40.5066,40.6609,40.5066,40.5645,27998.0
2024-07-10 09:55:00,42.06,42.13,42.05,42.11,17724.0,40.5645,40.632,40.5548,40.6127,17724.0
2024-07-10 10:00:00,42.11,42.29,42.09,42.23,80001.0,40.6127,40.7863,40.5934,40.7284,80001.0
2024-07-10 10:05:00,42.23,42.25,42.18,42.23,22964.0,40.7284,40.7477,40.6802,40.7284,22964.0
2024-07-10 10:10:00,42.24,42.28,42.21,42.27,19965.0,40.7381,40.7767,40.7092,40.767,19965.0
2024-07-10 10:15:00,42.26,42.34,42.24,42.33,28720.0,40.7574,40.8345,40.7381,40.8249,28720.0
2024-07-10 10:20:00,42.33,42.39,42.31,42.38,16502.0,40.8249,40.8828,40.8056,40.8731,16502.0
2024-07-10 10:25:00,42.39,42.4,42.35,42.37,30241.0,40.8828,40.8924,40.8442,40.8635,30241.0
2024-07-10 10:30:00,42.37,42.41,42.35,42.4,32777.0,40.8635,40.902,40.8442,40.8924,32777.0
2024-07-10 10:35:00,42.4,42.43,42.35,42.38,34839.0,40.8924,40.9213,40.8442,40.8731,34839.0
2024-07-10 10:40:00,42.38,42.45,42.37,42.41,21420.0,40.8731,40.9406,40.8635,40.902,21420.0
2024-07-10 10:45:00,42.41,42.47,42.4,42.4,34545.0,40.902,40.9599,40.8924,40.8924,34545.0
2024-07-10 10:50:00,42.4,42.41,42.32,42.32,45839.0,40.8924,40.902,40.8152,40.8152,45839.0
2024-07-10 10:55:00,42.33,42.35,42.27,42.28,33904.0,40.8249,40.8442,40.767,40.7767,33904.0
2024-07-10 11:00:00,42.27,42.39,42.27,42.39,25624.0,40.767,40.8828,40.767,40.8828,25624.0
2024-07-10 11:05:00,42.38,42.38,42.35,42.37,11452.0,40.8731,40.8731,40.8442,40.8635,11452.0
2024-07-10 11:10:00,42.37,42.38,42.3,42.3,11868.0,40.8635,40.8731,40.796,40.796,11868.0
2024-07-10 11:15:00,42.31,42.35,42.3,42.34,15982.0,40.8056,40.8442,40.796,40.8345,15982.0
2024-07-10 11:20:00,42.34,42.44,42.33,42.4,44346.0,40.8345,40.931,40.8249,40.8924,44346.0
2024-07-10 11:25:00,42.4,42.42,42.35,42.36,76219.0,40.8924,40.9117,40.8442,40.8538,76219.0
2024-07-10 11:30:00,42.37,42.4,42.34,42.4,21153.0,40.8635,40.8924,40.8345,40.8924,21153.0
2024-07-10 11:35:00,42.4,42.4,42.36,42.39,12591.0,40.8924,40.8924,40.8538,40.8828,12591.0
2024-07-10 11:40:00,42.39,42.42,42.38,42.41,13226.0,40.8828,40.9117,40.8731,40.902,13226.0
2024-07-10 11:45:00,42.41,42.42,42.35,42.36,12840.0,40.902,40.9117,40.8442,40.8538,12840.0
2024-07-10 11:50:00,42.36,42.38,42.33,42.34,19704.0,40.8538,40.8731,40.8249,40.8345,19704.0
2024-07-10 11:55:00,42.34,42.37,42.33,42.36,10698.0,40.8345,40.8635,40.8249,40.8538,10698.0
2024-07-10 12:00:00,42.37,42.39,42.36,42.39,6417.0,40.8635,40.8828,40.8538,40.8828,6417.0
2024-07-10 12:05:00,42.39,42.39,42.33,42.36,56453.0,40.8828,40.8828,40.8249,40.8538,56453.0
2024-07-10 12:10:00,42.36,42.36,42.32,42.36,71472.0,40.8538,40.8538,40.8152,40.8538,71472.0
2024-07-10 12:15:00,42.35,42.36,42.34,42.35,21708.0,40.8442,40.8538,40.8345,40.8442,21708.0
2024-07-10 12:20:00,42.36,42.37,42.33,42.37,38132.0,40.8538,40.8635,40.8249,40.8635,38132.0
2024-07-10 12:25:00,42.36,42.39,42.33,42.34,38710.0,40.8538,40.8828,40.8249,40.8345,38710.0
2024-07-10 12:30:00,42.33,42.36,42.32,42.34,57288.0,40.8249,40.8538,40.8152,40.8345,57288.0
2024-07-10 12:35:00,42.33,42.34,42.29,42.32,35074.0,40.8249,40.8345,40.7863,40.8152,35074.0
2024-07-10 12:40:00,42.32,42.33,42.3,42.33,23275.0,40.8152,40.8249,40.796,40.8249,23275.0
2024-07-10 12:45:00,42.33,42.36,42.31,42.32,37667.0,40.8249,40.8538,40.8056,40.8152,37667.0
2024-07-10 12:50:00,42.32,42.34,42.31,42.32,25344.0,40.8152,40.8345,40.8056,40.8152,25344.0
2024-07-10 12:55:00,42.32,42.33,42.3,42.33,30337.0,40.8152,40.8249,40.796,40.8249,30337.0
2024-07-10 13:00:00,42.33,42.36,42.3,42.36,28252.0,40.8249,40.8538,40.796,40.8538,28252.0
2024-07-10 13:05:00,42.36,42.4,42.34,42.39,25740.0,40.8538,40.8924,40.8345,40.8828,25740.0
2024-07-10 13:10:00,42.39,42.4,42.35,42.4,19222.0,40.8828,40.8924,40.8442,40.8924,19222.0
2024-07-10 13:15:00,42.4,42.47,42.39,42.46,37306.0,40.8924,40.9599,40.8828,40.9503,37306.0
2024-07-10 13:20:00,42.45,42.45,42.41,42.41,17863.0,40.9406,40.9406,40.902,40.902,17863.0
2024-07-10 13:25:00,42.41,42.43,42.4,42.43,7035.0,40.902,40.9213,40.8924,40.9213,7035.0
2024-07-10 13:30:00,42.44,42.46,42.39,42.4,20581.0,40.931,40.9503,40.8828,40.8924,20581.0
2024-07-10 13:35:00,42.41,42.41,42.37,42.4,17099.0,40.902,40.902,40.8635,40.8924,17099.0
2024-07-10 13:40:00,42.4,42.41,42.37,42.39,26871.0,40.8924,40.902,40.8635,40.8828,26871.0
2024-07-10 13:45:00,42.4,42.44,42.39,42.44,28705.0,40.8924,40.931,40.8828,40.931,28705.0
2024-07-10 13:50:00,42.44,42.46,42.42,42.46,14394.0,40.931,40.9503,40.9117,40.9503,14394.0
2024-07-10 13:55:00,42.45,42.47,42.44,42.46,30523.0,40.9406,40.9599,40.931,40.9503,30523.0
2024-07-10 14:00:00,42.46,42.46,42.4,42.4,59116.0,40.9503,40.9503,40.8924,40.8924,59116.0
2024-07-10 14:05:00,42.41,42.42,42.36,42.41,100790.0,40.902,40.9117,40.8538,40.902,100790.0
2024-07-10 14:10:00,42.41,42.43,42.4,42.43,13082.0,40.902,40.9213,40.8924,40.9213,13082.0
2024-07-10 14:15:00,42.43,42.43,42.38,42.39,22718.0,40.9213,40.9213,40.8731,40.8828,22718.0
2024-07-10 14:20:00,42.39,42.4,42.37,42.37,33126.0,40.8828,40.8924,40.8635,40.8635,33126.0
2024-07-10 14:25:00,42.38,42.39,42.33,42.34,27752.0,40.8731,40.8828,40.8249,40.8345,27752.0
2024-07-10 14:30:00,42.34,42.39,42.32,42.39,27287.0,40.8345,40.8828,40.8152,40.8828,27287.0
2024-07-10 14:35:00,42.39,42.42,42.38,42.41,26981.0,40.8828,40.9117,40.8731,40.902,26981.0
2024-07-10 14:40:00,42.4,42.41,42.38,42.4,23020.0,40.8924,40.902,40.8731,40.8924,23020.0
2024-07-10 14:45:00,42.4,42.45,42.39,42.41,25729.0,40.8924,40.9406,40.8828,40.902,25729.0
2024-07-10 14:50:00,42.42,42.44,42.4,42.41,17870.0,40.9117,40.931,40.8924,40.902,17870.0
2024-07-10 14:55:00,42.41,42.44,42.39,42.43,42097.0,40.902,40.931,40.8828,40.9213,42097.0
2024-07-10 15:00:00,42.43,42.47,42.42,42.46,38830.0,40.9213,40.9599,40.9117,40.9503,38830.0
2024-07-10 15:05:00,42.46,42.49,42.46,42.46,46564.0,40.9503,40.9792,40.9503,40.9503,46564.0
2024-07-10 15:10:00,42.46,42.47,42.44,42.44,20833.0,40.9503,40.9599,40.931,40.931,20833.0
2024-07-10 15:15:00,42.44,42.45,42.41,42.44,33950.0,40.931,40.9406,40.902,40.931,33950.0
2024-07-10 15:20:00,42.44,42.45,42.41,42.41,37991.0,40.931,40.9406,40.902,40.902,37991.0
2024-07-10 15:25:00,42.41,42.43,42.4,42.41,41625.0,40.902,40.9213,40.8924,40.902,41625.0
2024-07-10 15:30:00,42.41,42.45,42.4,42.43,36537.0,40.902,40.9406,40.8924,40.9213,36537.0
2024-07-10 15:35:00,42.43,42.43,42.39,42.41,60208.0,40.9213,40.9213,40.8828,40.902,60208.0
2024-07-10 15:40:00,42.41,42.45,42.39,42.4,50006.0,40.902,40.9406,40.8828,40.8924,50006.0
2024-07-10 15:45:00,42.4,42.41,42.35,42.37,138019.0,40.8924,40.902,40.8442,40.8635,138019.0
2024-07-10 15:50:00,42.36,42.48,42.35,42.47,190711.0,40.8538,40.9696,40.8442,40.9599,190711.0
2024-07-10 15:55:00,42.48,42.53,42.45,42.49,259431.0,40.9696,41.0178,40.9406,40.9792,259431.0
2024-07-11 09:30:00,42.45,42.48,42.3,42.3,35387.0,40.9406,40.9696,40.796,40.796,35387.0
2024-07-11 09:35:00,42.34,42.46,42.31,42.39,11127.0,40.8345,40.9503,40.8056,40.8828,11127.0
2024-07-11 09:40:00,42.42,42.48,42.4,42.43,123432.0,40.9117,40.9696,40.8924,40.9213,123432.0
2024-07-11 09:45:00,42.42,42.48,42.36,42.47,15034.0,40.9117,40.9696,40.8538,40.9599,15034.0
2024-07-11 09:50:00,42.46,42.51,42.42,42.43,23260.0,40.9503,40.9985,40.9117,40.9213,23260.0
2024-07-11 09:55:00,42.43,42.45,42.41,42.44,4700.0,40.9213,40.9406,40.902,40.931,4700.0
2024-07-11 10:00:00,42.44,42.56,42.44,42.52,25980.0,40.931,41.0467,40.931,41.0081,25980.0
2024-07-11 10:05:00,42.53,42.56,42.49,42.53,14393.0,41.0178,41.0467,40.9792,41.0178,14393.0
2024-07-11 10:10:00,42.53,42.59,42.51,42.58,12744.0,41.0178,41.0756,40.9985,41.066,12744.0
2024-07-11 10:15:00,42.59,42.64,42.57,42.62,21878.0,41.0756,41.1239,41.0564,41.1046,21878.0
2024-07-11 10:20:00,42.62,42.64,42.59,42.61,31453.0,41.1046,41.1239,41.0756,41.0949,31453.0
2024-07-11 10:25:00,42.61,42.62,42.58,42.59,38362.0,41.0949,41.1046,41.066,41.0756,38362.0
2024-07-11 10:30:00,42.59,42.64,42.57,42.62,17322.0,41.0756,41.1239,41.0564,41.1046,17322.0
2024-07-11 10:35:00,42.62,42.62,42.56,42.56,44358.0,41.1046,41.1046,41.0467,41.0467,44358.0
2024-07-11 10:40:00,42.56,42.57,42.5,42.55,17825.0,41.0467,41.0564,40.9888,41.0371,17825.0
2024-07-11 10:45:00,42.56,42.62,42.55,42.57,43558.0,41.0467,41.1046,41.0371,41.0564,43558.0
2024-07-11 10:50:00,42.57,42.62,42.53,42.62,15225.0,41.0564,41.1046,41.0178,41.1046,15225.0
2024-07-11 10:55:00,42.62,42.66,42.61,42.63,32170.0,41.1046,41.1432,41.0949,41.1142,32170.0
2024-07-11 11:00:00,42.63,42.65,42.57,42.61,18288.0,41.1142,41.1335,41.0564,41.0949,18288.0
2024-07-11 11:05:00,42.61,42.67,42.6,42.65,16289.0,41.0949,41.1528,41.0853,41.1335,16289.0
2024-07-11 11:10:00,42.66,42.69,42.65,42.69,15290.0,41.1432,41.1721,41.1335,41.1721,15290.0
2024-07-11 11:15:00,42.68,42.68,42.6,42.61,34152.0,41.1624,41.1624,41.0853,41.0949,34152.0
2024-07-11 11:20:00,42.61,42.63,42.58,42.6,18698.0,41.0949,41.1142,41.066,41.0853,18698.0
2024-07-11 11:25:00,42.59,42.66,42.59,42.65,44365.0,41.0756,41.1432,41.0756,41.1335,44365.0
2024-07-11 11:30:00,42.66,42.75,42.65,42.7,27308.0,41.1432,41.23,41.1335,41.1817,27308.0
2024-07-11 11:35:00,42.7,42.71,42.67,42.7,24249.0,41.1817,41.1914,41.1528,41.1817,24249.0
2024-07-11 11:40:00,42.71,42.73,42.66,42.71,22487.0,41.1914,41.2107,41.1432,41.1914,22487.0
2024-07-11 11:45:00,42.71,42.72,42.68,42.69,18526.0,41.1914,41.201,41.1624,41.1721,18526.0
2024-07-11 11:50:00,42.69,42.69,42.63,42.64,10352.0,41.1721,41.1721,41.1142,41.1239,10352.0
2024-07-11 11:55:00,42.64,42.66,42.6,42.64,21659.0,41.1239,41.1432,41.0853,41.1239,21659.0
2024-07-11 12:00:00,42.63,42.63,42.57,42.58,6333.0,41.1142,41.1142,41.0564,41.066,6333.0
2024-07-11 12:05:00,42.58,42.58,42.52,42.58,6714.0,41.066,41.066,41.0081,41.066,6714.0
2024-07-11 12:10:00,42.58,42.59,42.56,42.58,6818.0,41.066,41.0756,41.0467,41.066,6818.0
2024-07-11 12:15:00,42.59,42.61,42.58,42.59,10853.0,41.0756,41.0949,41.066,41.0756,10853.0
2024-07-11 12:20:00,42.6,42.62,42.58,42.59,7732.0,41.0853,41.1046,41.066,41.0756,7732.0
2024-07-11 12:25:00,42.59,42.6,42.58,42.6,9484.0,41.0756,41.0853,41.066,41.0853,9484.0
2024-07-11 12:30:00,42.61,42.64,42.6,42.64,8242.0,41.0949,41.1239,41.0853,41.1239,8242.0
2024-07-11 12:35:00,42.64,42.64,42.54,42.55,18043.0,41.1239,41.1239,41.0274,41.0371,18043.0
2024-07-11 12:40:00,42.54,42.55,42.5,42.52,9198.0,41.0274,41.0371,40.9888,41.0081,9198.0
2024-07-11 12:45:00,42.52,42.57,42.52,42.57,10385.0,41.0081,41.0564,41.0081,41.0564,10385.0
2024-07-11 12:50:00,42.56,42.62,42.56,42.59,21804.0,41.0467,41.1046,41.0467,41.0756,21804.0
2024-07-11 12:55:00,42.59,42.62,42.58,42.61,14961.0,41.0756,41.1046,41.066,41.0949,14961.0
2024-07-11 13:00:00,42.6,42.6,42.55,42.57,10242.0,41.0853,41.0853,41.0371,41.0564,10242.0
2024-07-11 13:05:00,42.56,42.59,42.54,42.57,21938.0,41.0467,41.0756,41.0274,41.0564,21938.0
2024-07-11 13:10:00,42.57,42.59,42.55,42.59,9815.0,41.0564,41.0756,41.0371,41.0756,9815.0
2024-07-11 13:15:00,42.59,42.6,42.58,42.59,4769.0,41.0756,41.0853,41.066,41.0756,4769.0
2024-07-11 13:20:00,42.59,42.61,42.56,42.57,8140.0,41.0756,41.0949,41.0467,41.0564,8140.0
2024-07-11 13:25:00,42.59,42.61,42.57,42.57,16228.0,41.0756,41.0949,41.0564,41.0564,16228.0
2024-07-11 13:30:00,42.56,42.59,42.56,42.57,5019.0,41.0467,41.0756,41.0467,41.0564,5019.0
2024-07-11 13:35:00,42.58,42.59,42.57,42.57,7316.0,41.066,41.0756,41.0564,41.0564,7316.0
2024-07-11 13:40:00,42.57,42.61,42.57,42.58,7510.0,41.0564,41.0949,41.0564,41.066,7510.0
2024-07-11 13:45:00,42.59,42.61,42.58,42.59,18923.0,41.0756,41.0949,41.066,41.0756,18923.0
2024-07-11 13:50:00,42.59,42.64,42.58,42.64,9507.0,41.0756,41.1239,41.066,41.1239,9507.0
2024-07-11 13:55:00,42.64,42.66,42.63,42.66,6399.0,41.1239,41.1432,41.1142,41.1432,6399.0
2024-07-11 14:00:00,42.66,42.66,42.63,42.66,15256.0,41.1432,41.1432,41.1142,41.1432,15256.0
2024-07-11 14:05:00,42.67,42.69,42.66,42.66,9275.0,41.1528,41.1721,41.1432,41.1432,9275.0
2024-07-11 14:10:00,42.67,42.72,42.67,42.71,14982.0,41.1528,41.201,41.1528,41.1914,14982.0
2024-07-11 14:15:00,42.71,42.71,42.66,42.66,8398.0,41.1914,41.1914,41.1432,41.1432,8398.0
2024-07-11 14:20:00,42.65,42.66,42.56,42.57,13415.0,41.1335,41.1432,41.0467,41.0564,13415.0
2024-07-11 14:25:00,42.58,42.59,42.57,42.57,7517.0,41.066,41.0756,41.0564,41.0564,7517.0
2024-07-11 14:30:00,42.57,42.6,42.56,42.58,12600.0,41.0564,41.0853,41.0467,41.066,12600.0
2024-07-11 14:35:00,42.59,42.6,42.57,42.58,14483.0,41.0756,41.0853,41.0564,41.066,14483.0
2024-07-11 14:40:00,42.57,42.6,42.56,42.59,14334.0,41.0564,41.0853,41.0467,41.0756,14334.0
2024-07-11 14:45:00,42.59,42.62,42.59,42.6,30663.0,41.0756,41.1046,41.0756,41.0853,30663.0
2024-07-11 14:50:00,42.61,42.64,42.6,42.61,16144.0,41.0949,41.1239,41.0853,41.0949,16144.0
2024-07-11 14:55:00,42.62,42.66,42.61,42.63,52640.0,41.1046,41.1432,41.0949,41.1142,52640.0
2024-07-11 15:00:00,42.63,42.63,42.6,42.62,18217.0,41.1142,41.1142,41.0853,41.1046,18217.0
2024-07-11 15:05:00,42.62,42.63,42.55,42.55,19197.0,41.1046,41.1142,41.0371,41.0371,19197.0
2024-07-11 15:10:00,42.56,42.57,42.5,42.51,56587.0,41.0467,41.0564,40.9888,40.9985,56587.0
2024-07-11 15:15:00,42.51,42.59,42.5,42.59,22670.0,40.9985,41.0756,40.9888,41.0756,22670.0
2024-07-11 15:20:00,42.59,42.61,42.57,42.59,18118.0,41.0756,41.0949,41.0564,41.0756,18118.0
2024-07-11 15:25:00,42.6,42.6,42.55,42.55,31956.0,41.0853,41.0853,41.0371,41.0371,31956.0
2024-07-11 15:30:00,42.57,42.63,42.56,42.62,18104.0,41.0564,41.1142,41.0467,41.1046,18104.0
2024-07-11 15:35:00,42.63,42.68,42.62,42.67,29854.0,41.1142,41.1624,41.1046,41.1528,29854.0
2024-07-11 15:40:00,42.67,42.68,42.65,42.67,29245.0,41.1528,41.1624,41.1335,41.1528,29245.0
2024-07-11 15:45:00,42.68,42.69,42.62,42.65,69420.0,41.1624,41.1721,41.1046,41.1335,69420.0
2024-07-11 15:50:00,42.65,42.69,42.62,42.67,118605.0,41.1335,41.1721,41.1046,41.1528,118605.0
2024-07-11 15:55:00,42.67,42.7,42.65,42.66,195568.0,41.1528,41.1817,41.1335,41.1432,195568.0
2024-07-12 09:30:00,42.95,42.96,42.84,42.88,59481.0,41.4228,41.4325,41.3168,41.3553,59481.0
2024-07-12 09:35:00,42.85,42.99,42.84,42.96,27811.0,41.3264,41.4614,41.3168,41.4325,27811.0
2024-07-12 09:40:00,42.95,43.0,42.87,42.94,22324.0,41.4228,41.4711,41.3457,41.4132,22324.0
2024-07-12 09:45:00,42.89,42.99,42.88,42.89,10210.0,41.365,41.4614,41.3553,41.365,10210.0
2024-07-12 09:50:00,42.87,42.87,42.83,42.85,27659.0,41.3457,41.3457,41.3071,41.3264,27659.0
2024-07-12 09:55:00,42.85,42.87,42.82,42.83,15948.0,41.3264,41.3457,41.2975,41.3071,15948.0
2024-07-12 10:00:00,42.83,42.93,42.78,42.93,74913.0,41.3071,41.4036,41.2589,41.4036,74913.0
2024-07-12 10:05:00,42.94,43.1,42.94,43.07,86819.0,41.4132,41.5675,41.4132,41.5386,86819.0
2024-07-12 10:10:00,43.06,43.07,42.99,43.03,29584.0,41.5289,41.5386,41.4614,41.5,29584.0
2024-07-12 10:15:00,43.03,43.08,43.02,43.07,8076.0,41.5,41.5482,41.4904,41.5386,8076.0
2024-07-12 10:20:00,43.08,43.08,43.0,43.01,14877.0,41.5482,41.5482,41.4711,41.4807,14877.0
2024-07-12 10:25:00,43.01,43.06,42.99,43.05,29700.0,41.4807,41.5289,41.4614,41.5193,29700.0
2024-07-12 10:30:00,43.04,43.08,42.93,42.94,29939.0,41.5096,41.5482,41.4036,41.4132,29939.0
2024-07-12 10:35:00,42.93,43.04,42.93,43.02,19271.0,41.4036,41.5096,41.4036,41.4904,19271.0
2024-07-12 10:40:00,43.02,43.03,42.97,43.03,19589.0,41.4904,41.5,41.4421,41.5,19589.0
2024-07-12 10:45:00,43.04,43.05,42.96,42.98,18792.0,41.5096,41.5193,41.4325,41.4518,18792.0
2024-07-12 10:50:00,42.98,42.99,42.92,42.92,13629.0,41.4518,41.4614,41.3939,41.3939,13629.0
2024-07-12 10:55:00,42.92,42.96,42.91,42.94,18870.0,41.3939,41.4325,41.3843,41.4132,18870.0
2024-07-12 11:00:00,42.94,42.99,42.93,42.98,15040.0,41.4132,41.4614,41.4036,41.4518,15040.0
2024-07-12 11:05:00,42.98,43.04,42.98,43.04,14632.0,41.4518,41.5096,41.4518,41.5096,14632.0
2024-07-12 11:10:00,43.04,43.06,43.01,43.03,23818.0,41.5096,41.5289,41.4807,41.5,23818.0
2024-07-12 11:15:00,43.03,43.09,43.03,43.07,14448.0,41.5,41.5579,41.5,41.5386,14448.0
2024-07-12 11:20:00,43.06,43.07,43.01,43.02,8221.0,41.5289,41.5386,41.4807,41.4904,8221.0
2024-07-12 11:25:00,43.02,43.02,42.94,42.95,16459.0,41.4904,41.4904,41.4132,41.4228,16459.0
2024-07-12 11:30:00,42.95,42.97,42.92,42.92,25495.0,41.4228,41.4421,41.3939,41.3939,25495.0
2024-07-12 11:35:00,42.91,42.95,42.91,42.91,17301.0,41.3843,41.4228,41.3843,41.3843,17301.0
2024-07-12 11:40:00,42.91,42.94,42.89,42.93,59536.0,41.3843,41.4132,41.365,41.4036,59536.0
2024-07-12 11:45:00,42.93,42.97,42.9,42.97,22048.0,41.4036,41.4421,41.3746,41.4421,22048.0
2024-07-12 11:50:00,42.98,42.99,42.96,42.98,18253.0,41.4518,41.4614,41.4325,41.4518,18253.0
2024-07-12 11:55:00,42.98,43.02,42.98,43.02,17093.0,41.4518,41.4904,41.4518,41.4904,17093.0
2024-07-12 12:00:00,43.02,43.07,42.97,42.99,57197.0,41.4904,41.5386,41.4421,41.4614,57197.0
2024-07-12 12:05:00,42.99,43.0,42.93,42.95,27013.0,41.4614,41.4711,41.4036,41.4228,27013.0
2024-07-12 12:10:00,42.95,43.01,42.94,43.01,18817.0,41.4228,41.4807,41.4132,41.4807,18817.0
2024-07-12 12:15:00,43.01,43.05,42.97,42.98,30561.0,41.4807,41.5193,41.4421,41.4518,30561.0
2024-07-12 12:20:00,42.99,43.05,42.97,43.04,19139.0,41.4614,41.5193,41.4421,41.5096,19139.0
2024-07-12 12:25:00,43.03,43.04,43.01,43.04,12967.0,41.5,41.5096,41.4807,41.5096,12967.0
2024-07-12 12:30:00,43.03,43.04,43.01,43.02,14069.0,41.5,41.5096,41.4807,41.4904,14069.0
2024-07-12 12:35:00,43.02,43.03,42.98,42.98,18930.0,41.4904,41.5,41.4518,41.4518,18930.0
2024-07-12 12:40:00,42.98,43.01,42.98,43.01,26344.0,41.4518,41.4807,41.4518,41.4807,26344.0
2024-07-12 12:45:00,43.0,43.01,42.98,42.98,23069.0,41.4711,41.4807,41.4518,41.4518,23069.0
2024-07-12 12:50:00,42.99,43.01,42.97,42.98,21114.0,41.4614,41.4807,41.4421,41.4518,21114.0
2024-07-12 12:55:00,42.98,43.02,42.97,43.01,23415.0,41.4518,41.4904,41.4421,41.4807,23415.0
2024-07-12 13:00:00,43.01,43.02,42.97,43.01,14879.0,41.4807,41.4904,41.4421,41.4807,14879.0
2024-07-12 13:05:00,43.02,43.03,43.01,43.02,9365.0,41.4904,41.5,41.4807,41.4904,9365.0
2024-07-12 13:10:00,43.01,43.04,43.01,43.02,10565.0,41.4807,41.5096,41.4807,41.4904,10565.0
2024-07-12 13:15:00,43.03,43.05,43.02,43.05,33854.0,41.5,41.5193,41.4904,41.5193,33854.0
2024-07-12 13:20:00,43.05,43.05,43.03,43.05,20193.0,41.5193,41.5193,41.5,41.5193,20193.0
2024-07-12 13:25:00,43.04,43.1,43.04,43.09,16219.0,41.5096,41.5675,41.5096,41.5579,16219.0
2024-07-12 13:30:00,43.09,43.09,43.07,43.09,11515.0,41.5579,41.5579,41.5386,41.5579,11515.0
2024-07-12 13:35:00,43.09,43.09,43.07,43.09,21164.0,41.5579,41.5579,41.5386,41.5579,21164.0
2024-07-12 13:40:00,43.09,43.13,43.08,43.09,35063.0,41.5579,41.5964,41.5482,41.5579,35063.0
2024-07-12 13:45:00,43.1,43.14,43.09,43.14,39202.0,41.5675,41.6061,41.5579,41.6061,39202.0
2024-07-12 13:50:00,43.14,43.15,43.12,43.13,15218.0,41.6061,41.6157,41.5868,41.5964,15218.0
2024-07-12 13:55:00,43.13,43.14,43.12,43.14,17998.0,41.5964,41.6061,41.5868,41.6061,17998.0
2024-07-12 14:00:00,43.13,43.14,43.09,43.09,28936.0,41.5964,41.6061,41.5579,41.5579,28936.0
2024-07-12 14:05:00,43.09,43.11,43.09,43.11,20613.0,41.5579,41.5772,41.5579,41.5772,20613.0
2024-07-12 14:10:00,43.11,43.11,43.07,43.08,24393.0,41.5772,41.5772,41.5386,41.5482,24393.0
2024-07-12 14:15:00,43.07,43.11,43.07,43.09,28448.0,41.5386,41.5772,41.5386,41.5579,28448.0
2024-07-12 14:20:00,43.09,43.1,43.05,43.05,19143.0,41.5579,41.5675,41.5193,41.5193,19143.0
2024-07-12 14:25:00,43.05,43.07,43.04,43.07,25702.0,41.5193,41.5386,41.5096,41.5386,25702.0
2024-07-12 14:30:00,43.07,43.07,43.04,43.07,15687.0,41.5386,41.5386,41.5096,41.5386,15687.0
2024-07-12 14:35:00,43.07,43.08,43.06,43.08,8711.0,41.5386,41.5482,41.5289,41.5482,8711.0
2024-07-12 14:40:00,43.08,43.08,43.06,43.07,16549.0,41.5482,41.5482,41.5289,41.5386,16549.0
2024-07-12 14:45:00,43.07,43.09,43.06,43.08,19968.0,41.5386,41.5579,41.5289,41.5482,19968.0
2024-07-12 14:50:00,43.08,43.08,43.02,43.04,35097.0,41.5482,41.5482,41.4904,41.5096,35097.0
2024-07-12 14:55:00,43.04,43.05,43.03,43.05,16627.0,41.5096,41.5193,41.5,41.5193,16627.0
2024-07-12 15:00:00,43.05,43.07,43.04,43.05,34911.0,41.5193,41.5386,41.5096,41.5193,34911.0
2024-07-12 15:05:00,43.05,43.05,42.99,43.05,36664.0,41.5193,41.5193,41.4614,41.5193,36664.0
2024-07-12 15:10:00,43.05,43.09,43.04,43.09,20454.0,41.5193,41.5579,41.5096,41.5579,20454.0
2024-07-12 15:15:00,43.09,43.09,43.06,43.08,27458.0,41.5579,41.5579,41.5289,41.5482,27458.0
2024-07-12 15:20:00,43.08,43.13,43.07,43.13,20548.0,41.5482,41.5964,41.5386,41.5964,20548.0
2024-07-12 15:25:00,43.13,43.18,43.13,43.17,37242.0,41.5964,41.6447,41.5964,41.635,37242.0
2024-07-12 15:30:00,43.17,43.21,43.14,43.19,63719.0,41.635,41.6736,41.6061,41.6543,63719.0
2024-07-12 15:35:00,43.19,43.19,43.14,43.15,37913.0,41.6543,41.6543,41.6061,41.6157,37913.0
2024-07-12 15:40:00,43.15,43.15,43.04,43.05,45166.0,41.6157,41.6157,41.5096,41.5193,45166.0
2024-07-12 15:45:00,43.05,43.06,42.98,42.99,65192.0,41.5193,41.5289,41.4518,41.4614,65192.0
2024-07-12 15:50:00,42.98,43.0,42.93,42.97,145805.0,41.4518,41.4711,41.4036,41.4421,145805.0
2024-07-12 15:55:00,42.96,43.02,42.89,42.99,425997.0,41.4325,41.4904,41.365,41.4614,425997.0
2024-07-15 09:30:00,43.36,43.36,43.0,43.05,126308.0,41.8183,41.8183,41.4711,41.5193,126308.0
2024-07-15 09:35:00,43.08,43.11,43.02,43.02,40374.0,41.5482,41.5772,41.4904,41.4904,40374.0
2024-07-15 09:40:00,43.02,43.02,42.91,42.99,31671.0,41.4904,41.4904,41.3843,41.4614,31671.0
2024-07-15 09:45:00,42.98,43.0,42.87,43.0,36714.0,41.4518,41.4711,41.3457,41.4711,36714.0
2024-07-15 09:50:00,42.99,42.99,42.82,42.9,48660.0,41.4614,41.4614,41.2975,41.3746,48660.0
2024-07-15 09:55:00,42.91,42.98,42.9,42.91,26360.0,41.3843,41.4518,41.3746,41.3843,26360.0
2024-07-15 10:00:00,42.9,42.94,42.86,42.87,37057.0,41.3746,41.4132,41.336,41.3457,37057.0
2024-07-15 10:05:00,42.87,43.02,42.86,42.98,29483.0,41.3457,41.4904,41.336,41.4518,29483.0
2024-07-15 10:10:00,42.98,43.0,42.86,42.89,41035.0,41.4518,41.4711,41.336,41.365,41035.0
2024-07-15 10:15:00,42.89,42.98,42.89,42.94,68203.0,41.365,41.4518,41.365,41.4132,68203.0
2024-07-15 10:20:00,42.94,42.98,42.93,42.96,25575.0,41.4132,41.4518,41.4036,41.4325,25575.0
2024-07-15 10:25:00,42.96,42.97,42.92,42.95,48066.0,41.4325,41.4421,41.3939,41.4228,48066.0
2024-07-15 10:30:00,42.95,42.97,42.92,42.95,34537.0,41.4228,41.4421,41.3939,41.4228,34537.0
2024-07-15 10:35:00,42.96,42.96,42.86,42.87,43266.0,41.4325,41.4325,41.336,41.3457,43266.0
2024-07-15 10:40:00,42.87,42.87,42.79,42.84,71522.0,41.3457,41.3457,41.2685,41.3168,71522.0
2024-07-15 10:45:00,42.84,42.93,42.83,42.92,37153.0,41.3168,41.4036,41.3071,41.3939,37153.0
2024-07-15 10:50:00,42.92,42.98,42.9,42.98,51918.0,41.3939,41.4518,41.3746,41.4518,51918.0
2024-07-15 10:55:00,42.98,43.03,42.93,42.96,172673.0,41.4518,41.5,41.4036,41.4325,172673.0
2024-07-15 11:00:00,42.96,42.96,42.9,42.93,40390.0,41.4325,41.4325,41.3746,41.4036,40390.0
2024-07-15 11:05:00,42.93,42.95,42.88,42.93,58900.0,41.4036,41.4228,41.3553,41.4036,58900.0
2024-07-15 11:10:00,42.93,42.96,42.92,42.96,26935.0,41.4036,41.4325,41.3939,41.4325,26935.0
2024-07-15 11:15:00,42.96,42.99,42.92,42.92,67028.0,41.4325,41.4614,41.3939,41.3939,67028.0
2024-07-15 11:20:00,42.93,43.0,42.92,42.95,103604.0,41.4036,41.4711,41.3939,41.4228,103604.0
2024-07-15 11:25:00,42.94,42.95,42.87,42.88,66483.0,41.4132,41.4228,41.3457,41.3553,66483.0
2024-07-15 11:30:00,42.87,42.89,42.78,42.79,64452.0,41.3457,41.365,41.2589,41.2685,64452.0
2024-07-15 11:35:00,42.79,42.85,42.78,42.82,40312.0,41.2685,41.3264,41.2589,41.2975,40312.0
2024-07-15 11:40:00,42.81,42.86,42.79,42.85,34607.0,41.2878,41.336,41.2685,41.3264,34607.0
2024-07-15 11:45:00,42.86,42.86,42.78,42.79,108040.0,41.336,41.336,41.2589,41.2685,108040.0
2024-07-15 11:50:00,42.79,42.81,42.77,42.79,50254.0,41.2685,41.2878,41.2492,41.2685,50254.0
2024-07-15 11:55:00,42.79,42.79,42.74,42.74,53123.0,41.2685,41.2685,41.2203,41.2203,53123.0
2024-07-15 12:00:00,42.74,42.74,42.7,42.71,30277.0,41.2203,41.2203,41.1817,41.1914,30277.0
2024-07-15 12:05:00,42.7,42.84,42.68,42.83,192464.0,41.1817,41.3168,41.1624,41.3071,192464.0
2024-07-15 12:10:00,42.83,42.87,42.83,42.85,23218.0,41.3071,41.3457,41.3071,41.3264,23218.0
2024-07-15 12:15:00,42.84,42.85,42.78,42.84,44375.0,41.3168,41.3264,41.2589,41.3168,44375.0
2024-07-15 12:20:00,42.84,42.88,42.83,42.86,43995.0,41.3168,41.3553,41.3071,41.336,43995.0
2024-07-15 12:25:00,42.85,42.85,42.79,42.8,22963.0,41.3264,41.3264,41.2685,41.2782,22963.0
2024-07-15 12:30:00,42.79,42.8,42.78,42.79,46775.0,41.2685,41.2782,41.2589,41.2685,46775.0
2024-07-15 12:35:00,42.79,42.83,42.76,42.82,39757.0,41.2685,41.3071,41.2396,41.2975,39757.0
2024-07-15 12:40:00,42.83,42.91,42.8,42.91,84701.0,41.3071,41.3843,41.2782,41.3843,84701.0
2024-07-15 12:45:00,42.91,42.91,42.84,42.84,10028.0,41.3843,41.3843,41.3168,41.3168,10028.0
2024-07-15 12:50:00,42.84,42.87,42.83,42.85,13864.0,41.3168,41.3457,41.3071,41.3264,13864.0
2024-07-15 12:55:00,42.86,42.86,42.83,42.83,16669.0,41.336,41.336,41.3071,41.3071,16669.0
2024-07-15 13:00:00,42.83,42.86,42.8,42.86,20240.0,41.3071,41.336,41.2782,41.336,20240.0
2024-07-15 13:05:00,42.86,42.89,42.85,42.89,7130.0,41.336,41.365,41.3264,41.365,7130.0
2024-07-15 13:10:00,42.89,42.9,42.88,42.89,13936.0,41.365,41.3746,41.3553,41.365,13936.0
2024-07-15 13:15:00,42.89,42.91,42.88,42.91,18061.0,41.365,41.3843,41.3553,41.3843,18061.0
2024-07-15 13:20:00,42.9,42.94,42.9,42.94,29608.0,41.3746,41.4132,41.3746,41.4132,29608.0
2024-07-15 13:25:00,42.94,42.94,42.89,42.9,23234.0,41.4132,41.4132,41.365,41.3746,23234.0
2024-07-15 13:30:00,42.9,42.92,42.89,42.91,16641.0,41.3746,41.3939,41.365,41.3843,16641.0
2024-07-15 13:35:00,42.91,42.91,42.87,42.88,20533.0,41.3843,41.3843,41.3457,41.3553,20533.0
2024-07-15 13:40:00,42.87,42.89,42.86,42.87,20571.0,41.3457,41.365,41.336,41.3457,20571.0
2024-07-15 13:45:00,42.88,42.89,42.85,42.85,13161.0,41.3553,41.365,41.3264,41.3264,13161.0
2024-07-15 13:50:00,42.86,42.87,42.85,42.86,14031.0,41.336,41.3457,41.3264,41.336,14031.0
2024-07-15 13:55:00,42.85,42.87,42.83,42.87,16105.0,41.3264,41.3457,41.3071,41.3457,16105.0
2024-07-15 14:00:00,42.86,42.86,42.82,42.84,15419.0,41.336,41.336,41.2975,41.3168,15419.0
2024-07-15 14:05:00,42.83,42.87,42.83,42.87,15158.0,41.3071,41.3457,41.3071,41.3457,15158.0
2024-07-15 14:10:00,42.87,42.87,42.85,42.86,14676.0,41.3457,41.3457,41.3264,41.336,14676.0
2024-07-15 14:15:00,42.86,42.86,42.84,42.86,21284.0,41.336,41.336,41.3168,41.336,21284.0
2024-07-15 14:20:00,42.86,42.94,42.85,42.91,87745.0,41.336,41.4132,41.3264,41.3843,87745.0
2024-07-15 14:25:00,42.91,42.97,42.91,42.97,21384.0,41.3843,41.4421,41.3843,41.4421,21384.0
2024-07-15 14:30:00,42.96,43.0,42.95,42.99,17747.0,41.4325,41.4711,41.4228,41.4614,17747.0
2024-07-15 14:35:00,42.98,42.99,42.94,42.95,22613.0,41.4518,41.4614,41.4132,41.4228,22613.0
2024-07-15 14:40:00,42.95,42.95,42.92,42.93,32149.0,41.4228,41.4228,41.3939,41.4036,32149.0
2024-07-15 14:45:00,42.93,42.94,42.91,42.92,23314.0,41.4036,41.4132,41.3843,41.3939,23314.0
2024-07-15 14:50:00,42.91,42.92,42.9,42.9,14852.0,41.3843,41.3939,41.3746,41.3746,14852.0
2024-07-15 14:55:00,42.9,42.91,42.87,42.89,77713.0,41.3746,41.3843,41.3457,41.365,77713.0
2024-07-15 15:00:00,42.88,42.88,42.84,42.84,30567.0,41.3553,41.3553,41.3168,41.3168,30567.0
2024-07-15 15:05:00,42.84,42.85,42.83,42.84,16599.0,41.3168,41.3264,41.3071,41.3168,16599.0
2024-07-15 15:10:00,42.84,42.84,42.78,42.78,20338.0,41.3168,41.3168,41.2589,41.2589,20338.0
2024-07-15 15:15:00,42.78,42.81,42.78,42.79,32124.0,41.2589,41.2878,41.2589,41.2685,32124.0
2024-07-15 15:20:00,42.78,42.79,42.76,42.79,30565.0,41.2589,41.2685,41.2396,41.2685,30565.0
2024-07-15 15:25:00,42.79,42.8,42.74,42.74,47675.0,41.2685,41.2782,41.2203,41.2203,47675.0
2024-07-15 15:30:00,42.73,42.73,42.68,42.69,70777.0,41.2107,41.2107,41.1624,41.1721,70777.0
2024-07-15 15:35:00,42.69,42.69,42.62,42.63,53983.0,41.1721,41.1721,41.1046,41.1142,53983.0
2024-07-15 15:40:00,42.63,42.68,42.62,42.66,62634.0,41.1142,41.1624,41.1046,41.1432,62634.0
2024-07-15 15:45:00,42.66,42.66,42.58,42.64,82391.0,41.1432,41.1432,41.066,41.1239,82391.0
2024-07-15 15:50:00,42.64,42.66,42.55,42.58,131836.0,41.1239,41.1432,41.0371,41.066,131836.0
2024-07-15 15:55:00,42.59,42.59,42.5,42.57,315654.0,41.0756,41.0756,40.9888,41.0564,315654.0
2024-07-16 09:30:00,42.73,42.84,42.47,42.53,142249.0,41.2107,41.3168,40.9599,41.0178,142249.0
2024-07-16 09:35:00,42.54,42.65,42.46,42.55,16968.0,41.0274,41.1335,40.9503,41.0371,16968.0
2024-07-16 09:40:00,42.57,42.59,42.47,42.5,14940.0,41.0564,41.0756,40.9599,40.9888,14940.0
2024-07-16 09:45:00,42.5,42.5,42.39,42.39,23364.0,40.9888,40.9888,40.8828,40.8828,23364.0
2024-07-16 09:50:00,42.38,42.4,42.26,42.27,45606.0,40.8731,40.8924,40.7574,40.767,45606.0
2024-07-16 09:55:00,42.28,42.4,42.25,42.39,36924.0,40.7767,40.8924,40.7477,40.8828,36924.0
2024-07-16 10:00:00,42.38,42.5,42.36,42.49,31390.0,40.8731,40.9888,40.8538,40.9792,31390.0
2024-07-16 10:05:00,42.48,42.51,42.45,42.46,62029.0,40.9696,40.9985,40.9406,40.9503,62029.0
2024-07-16 10:10:00,42.47,42.48,42.4,42.43,27919.0,40.9599,40.9696,40.8924,40.9213,27919.0
2024-07-16 10:15:00,42.43,42.46,42.38,42.41,51631.0,40.9213,40.9503,40.8731,40.902,51631.0
2024-07-16 10:20:00,42.4,42.48,42.39,42.45,29956.0,40.8924,40.9696,40.8828,40.9406,29956.0
2024-07-16 10:25:00,42.45,42.46,42.42,42.42,20044.0,40.9406,40.9503,40.9117,40.9117,20044.0
2024-07-16 10:30:00,42.42,42.43,42.36,42.36,16171.0,40.9117,40.9213,40.8538,40.8538,16171.0
2024-07-16 10:35:00,42.37,42.45,42.37,42.42,47155.0,40.8635,40.9406,40.8635,40.9117,47155.0
2024-07-16 10:40:00,42.43,42.46,42.42,42.44,32028.0,40.9213,40.9503,40.9117,40.931,32028.0
2024-07-16 10:45:00,42.45,42.49,42.44,42.48,21492.0,40.9406,40.9792,40.931,40.9696,21492.0
2024-07-16 10:50:00,42.49,42.58,42.48,42.54,49405.0,40.9792,41.066,40.9696,41.0274,49405.0
2024-07-16 10:55:00,42.55,42.55,42.5,42.52,41529.0,41.0371,41.0371,40.9888,41.0081,41529.0
2024-07-16 11:00:00,42.51,42.51,42.43,42.46,22761.0,40.9985,40.9985,40.9213,40.9503,22761.0
2024-07-16 11:05:00,42.46,42.5,42.46,42.47,21868.0,40.9503,40.9888,40.9503,40.9599,21868.0
2024-07-16 11:10:00,42.47,42.5,42.46,42.47,31918.0,40.9599,40.9888,40.9503,40.9599,31918.0
2024-07-16 11:15:00,42.46,42.47,42.42,42.47,25177.0,40.9503,40.9599,40.9117,40.9599,25177.0
2024-07-16 11:20:00,42.46,42.48,42.43,42.44,15661.0,40.9503,40.9696,40.9213,40.931,15661.0
2024-07-16 11:25:00,42.43,42.44,42.39,42.43,12958.0,40.9213,40.931,40.8828,40.9213,12958.0
2024-07-16 11:30:00,42.42,42.44,42.38,42.43,22242.0,40.9117,40.931,40.8731,40.9213,22242.0
2024-07-16 11:35:00,42.44,42.46,42.43,42.45,23956.0,40.931,40.9503,40.9213,40.9406,23956.0
2024-07-16 11:40:00,42.45,42.45,42.43,42.44,24170.0,40.9406,40.9406,40.9213,40.931,24170.0
2024-07-16 11:45:00,42.44,42.45,42.42,42.44,15486.0,40.931,40.9406,40.9117,40.931,15486.0
2024-07-16 11:50:00,42.44,42.44,42.39,42.43,13437.0,40.931,40.931,40.8828,40.9213,13437.0
2024-07-16 11:55:00,42.43,42.44,42.42,42.43,11282.0,40.9213,40.931,40.9117,40.9213,11282.0
2024-07-16 12:00:00,42.44,42.44,42.4,42.43,15491.0,40.931,40.931,40.8924,40.9213,15491.0
2024-07-16 12:05:00,42.44,42.46,42.43,42.46,16393.0,40.931,40.9503,40.9213,40.9503,16393.0
2024-07-16 12:10:00,42.46,42.51,42.45,42.5,27281.0,40.9503,40.9985,40.9406,40.9888,27281.0
2024-07-16 12:15:00,42.5,42.54,42.46,42.54,36921.0,40.9888,41.0274,40.9503,41.0274,36921.0
2024-07-16 12:20:00,42.54,42.58,42.54,42.55,30513.0,41.0274,41.066,41.0274,41.0371,30513.0
2024-07-16 12:25:00,42.55,42.56,42.51,42.52,27523.0,41.0371,41.0467,40.9985,41.0081,27523.0
2024-07-16 12:30:00,42.51,42.52,42.47,42.49,20436.0,40.9985,41.0081,40.9599,40.9792,20436.0
2024-07-16 12:35:00,42.5,42.51,42.43,42.44,20323.0,40.9888,40.9985,40.9213,40.931,20323.0
2024-07-16 12:40:00,42.45,42.45,42.4,42.43,16811.0,40.9406,40.9406,40.8924,40.9213,16811.0
2024-07-16 12:45:00,42.42,42.46,42.42,42.45,34771.0,40.9117,40.9503,40.9117,40.9406,34771.0
2024-07-16 12:50:00,42.45,42.45,42.41,42.42,17774.0,40.9406,40.9406,40.902,40.9117,17774.0
2024-07-16 12:55:00,42.43,42.43,42.39,42.41,22524.0,40.9213,40.9213,40.8828,40.902,22524.0
2024-07-16 13:00:00,42.41,42.44,42.39,42.44,20669.0,40.902,40.931,40.8828,40.931,20669.0
2024-07-16 13:05:00,42.44,42.45,42.42,42.45,27568.0,40.931,40.9406,40.9117,40.9406,27568.0
2024-07-16 13:10:00,42.45,42.49,42.45,42.46,21323.0,40.9406,40.9792,40.9406,40.9503,21323.0
2024-07-16 13:15:00,42.46,42.46,42.42,42.42,11222.0,40.9503,40.9503,40.9117,40.9117,11222.0
2024-07-16 13:20:00,42.42,42.48,42.42,42.47,16492.0,40.9117,40.9696,40.9117,40.9599,16492.0
2024-07-16 13:25:00,42.47,42.47,42.43,42.44,12352.0,40.9599,40.9599,40.9213,40.931,12352.0
2024-07-16 13:30:00,42.44,42.47,42.43,42.47,29724.0,40.931,40.9599,40.9213,40.9599,29724.0
2024-07-16 13:35:00,42.47,42.51,42.46,42.49,26197.0,40.9599,40.9985,40.9503,40.9792,26197.0
2024-07-16 13:40:00,42.5,42.51,42.48,42.5,20128.0,40.9888,40.9985,40.9696,40.9888,20128.0
2024-07-16 13:45:00,42.5,42.51,42.47,42.51,18940.0,40.9888,40.9985,40.9599,40.9985,18940.0
2024-07-16 13:50:00,42.51,42.52,42.45,42.48,39237.0,40.9985,41.0081,40.9406,40.9696,39237.0
2024-07-16 13:55:00,42.48,42.51,42.46,42.46,20642.0,40.9696,40.9985,40.9503,40.9503,20642.0
2024-07-16 14:00:00,42.46,42.46,42.43,42.45,41364.0,40.9503,40.9503,40.9213,40.9406,41364.0
2024-07-16 14:05:00,42.45,42.46,42.41,42.41,54650.0,40.9406,40.9503,40.902,40.902,54650.0
2024-07-16 14:10:00,42.41,42.44,42.4,42.43,39002.0,40.902,40.931,40.8924,40.9213,39002.0
2024-07-16 14:15:00,42.42,42.43,42.38,42.38,22598.0,40.9117,40.9213,40.8731,40.8731,22598.0
2024-07-16 14:20:00,42.38,42.4,42.36,42.37,27118.0,40.8731,40.8924,40.8538,40.8635,27118.0
2024-07-16 14:25:00,42.36,42.36,42.3,42.3,64911.0,40.8538,40.8538,40.796,40.796,64911.0
2024-07-16 14:30:00,42.3,42.32,42.28,42.3,49739.0,40.796,40.8152,40.7767,40.796,49739.0
2024-07-16 14:35:00,42.29,42.35,42.29,42.32,45397.0,40.7863,40.8442,40.7863,40.8152,45397.0
2024-07-16 14:40:00,42.32,42.33,42.31,42.31,16481.0,40.8152,40.8249,40.8056,40.8056,16481.0
2024-07-16 14:45:00,42.31,42.35,42.3,42.34,38293.0,40.8056,40.8442,40.796,40.8345,38293.0
2024-07-16 14:50:00,42.34,42.36,42.32,42.35,32021.0,40.8345,40.8538,40.8152,40.8442,32021.0
2024-07-16 14:55:00,42.35,42.36,42.33,42.34,27609.0,40.8442,40.8538,40.8249,40.8345,27609.0
2024-07-16 15:00:00,42.33,42.36,42.32,42.34,43464.0,40.8249,40.8538,40.8152,40.8345,43464.0
2024-07-16 15:05:00,42.34,42.34,42.31,42.33,34662.0,40.8345,40.8345,40.8056,40.8249,34662.0
2024-07-16 15:10:00,42.33,42.34,42.31,42.34,34944.0,40.8249,40.8345,40.8056,40.8345,34944.0
2024-07-16 15:15:00,42.34,42.34,42.28,42.3,38712.0,40.8345,40.8345,40.7767,40.796,38712.0
2024-07-16 15:20:00,42.3,42.33,42.29,42.32,33406.0,40.796,40.8249,40.7863,40.8152,33406.0
2024-07-16 15:25:00,42.33,42.36,42.31,42.36,40763.0,40.8249,40.8538,40.8056,40.8538,40763.0
2024-07-16 15:30:00,42.36,42.36,42.31,42.34,53092.0,40.8538,40.8538,40.8056,40.8345,53092.0
2024-07-16 15:35:00,42.34,42.35,42.32,42.34,54725.0,40.8345,40.8442,40.8152,40.8345,54725.0
2024-07-16 15:40:00,42.34,42.36,42.31,42.34,185057.0,40.8345,40.8538,40.8056,40.8345,185057.0
2024-07-16 15:45:00,42.34,42.48,42.33,42.41,136047.0,40.8345,40.9696,40.8249,40.902,136047.0
2024-07-16 15:50:00,42.41,42.46,42.34,42.35,182857.0,40.902,40.9503,40.8345,40.8442,182857.0
2024-07-16 15:55:00,42.34,42.4,42.32,42.32,467325.0,40.8345,40.8924,40.8152,40.8152,467325.0
2024-07-17 09:30:00,42.49,42.67,42.42,42.67,126620.0,40.9792,41.1528,40.9117,41.1528,126620.0
2024-07-17 09:35:00,42.64,42.73,42.57,42.58,27575.0,41.1239,41.2107,41.0564,41.066,27575.0
2024-07-17 09:40:00,42.59,42.75,42.57,42.75,25088.0,41.0756,41.23,41.0564,41.23,25088.0
2024-07-17 09:45:00,42.76,42.87,42.75,42.83,80777.0,41.2396,41.3457,41.23,41.3071,80777.0
2024-07-17 09:50:00,42.86,42.92,42.83,42.83,33320.0,41.336,41.3939,41.3071,41.3071,33320.0
2024-07-17 09:55:00,42.82,42.89,42.81,42.87,113855.0,41.2975,41.365,41.2878,41.3457,113855.0
2024-07-17 10:00:00,42.89,42.9,42.8,42.86,74351.0,41.365,41.3746,41.2782,41.336,74351.0
2024-07-17 10:05:00,42.84,42.85,42.77,42.77,44695.0,41.3168,41.3264,41.2492,41.2492,44695.0
2024-07-17 10:10:00,42.77,42.83,42.72,42.82,122099.0,41.2492,41.3071,41.201,41.2975,122099.0
2024-07-17 10:15:00,42.82,42.84,42.76,42.8,48151.0,41.2975,41.3168,41.2396,41.2782,48151.0
2024-07-17 10:20:00,42.8,42.81,42.74,42.75,39519.0,41.2782,41.2878,41.2203,41.23,39519.0
2024-07-17 10:25:00,42.75,42.78,42.72,42.77,45873.0,41.23,41.2589,41.201,41.2492,45873.0
2024-07-17 10:30:00,42.76,42.77,42.64,42.65,30735.0,41.2396,41.2492,41.1239,41.1335,30735.0
2024-07-17 10:35:00,42.65,42.66,42.58,42.59,18239.0,41.1335,41.1432,41.066,41.0756,18239.0
2024-07-17 10:40:00,42.59,42.64,42.54,42.64,19161.0,41.0756,41.1239,41.0274,41.1239,19161.0
2024-07-17 10:45:00,42.64,42.73,42.63,42.7,17543.0,41.1239,41.2107,41.1142,41.1817,17543.0
2024-07-17 10:50:00,42.71,42.84,42.69,42.76,222481.0,41.1914,41.3168,41.1721,41.2396,222481.0
2024-07-17 10:55:00,42.75,42.89,42.74,42.8,112510.0,41.23,41.365,41.2203,41.2782,112510.0
2024-07-17 11:00:00,42.79,42.82,42.65,42.68,33180.0,41.2685,41.2975,41.1335,41.1624,33180.0
2024-07-17 11:05:00,42.67,42.79,42.67,42.79,75876.0,41.1528,41.2685,41.1528,41.2685,75876.0
2024-07-17 11:10:00,42.79,42.82,42.78,42.79,29817.0,41.2685,41.2975,41.2589,41.2685,29817.0
2024-07-17 11:15:00,42.8,42.8,42.71,42.75,33149.0,41.2782,41.2782,41.1914,41.23,33149.0
2024-07-17 11:20:00,42.74,42.76,42.69,42.71,48923.0,41.2203,41.2396,41.1721,41.1914,48923.0
2024-07-17 11:25:00,42.72,42.78,42.71,42.73,38211.0,41.201,41.2589,41.1914,41.2107,38211.0
2024-07-17 11:30:00,42.72,42.73,42.66,42.69,36886.0,41.201,41.2107,41.1432,41.1721,36886.0
2024-07-17 11:35:00,42.68,42.74,42.63,42.72,50124.0,41.1624,41.2203,41.1142,41.201,50124.0
2024-07-17 11:40:00,42.73,42.8,42.73,42.79,276895.0,41.2107,41.2782,41.2107,41.2685,276895.0
2024-07-17 11:45:00,42.79,42.81,42.75,42.8,56446.0,41.2685,41.2878,41.23,41.2782,56446.0
2024-07-17 11:50:00,42.8,42.82,42.78,42.79,26491.0,41.2782,41.2975,41.2589,41.2685,26491.0
2024-07-17 11:55:00,42.79,42.85,42.78,42.83,99587.0,41.2685,41.3264,41.2589,41.3071,99587.0
2024-07-17 12:00:00,42.83,42.86,42.78,42.85,103850.0,41.3071,41.336,41.2589,41.3264,103850.0
2024-07-17 12:05:00,42.84,42.86,42.79,42.83,30168.0,41.3168,41.336,41.2685,41.3071,30168.0
2024-07-17 12:10:00,42.83,42.85,42.77,42.8,48181.0,41.3071,41.3264,41.2492,41.2782,48181.0
2024-07-17 12:15:00,42.8,42.87,42.8,42.84,145640.0,41.2782,41.3457,41.2782,41.3168,145640.0
2024-07-17 12:20:00,42.85,42.86,42.8,42.81,33491.0,41.3264,41.336,41.2782,41.2878,33491.0
2024-07-17 12:25:00,42.8,42.86,42.8,42.83,17872.0,41.2782,41.336,41.2782,41.3071,17872.0
2024-07-17 12:30:00,42.83,42.83,42.8,42.8,16849.0,41.3071,41.3071,41.2782,41.2782,16849.0
2024-07-17 12:35:00,42.8,42.81,42.75,42.76,32862.0,41.2782,41.2878,41.23,41.2396,32862.0
2024-07-17 12:40:00,42.76,42.77,42.69,42.71,39720.0,41.2396,41.2492,41.1721,41.1914,39720.0
2024-07-17 12:45:00,42.7,42.75,42.68,42.72,20632.0,41.1817,41.23,41.1624,41.201,20632.0
2024-07-17 12:50:00,42.71,42.76,42.71,42.76,15425.0,41.1914,41.2396,41.1914,41.2396,15425.0
2024-07-17 12:55:00,42.76,42.78,42.74,42.77,37688.0,41.2396,41.2589,41.2203,41.2492,37688.0
2024-07-17 13:00:00,42.77,42.78,42.68,42.7,41136.0,41.2492,41.2589,41.1624,41.1817,41136.0
2024-07-17 13:05:00,42.7,42.73,42.67,42.67,16938.0,41.1817,41.2107,41.1528,41.1528,16938.0
2024-07-17 13:10:00,42.67,42.7,42.67,42.7,9771.0,41.1528,41.1817,41.1528,41.1817,9771.0
2024-07-17 13:15:00,42.7,42.7,42.65,42.66,11877.0,41.1817,41.1817,41.1335,41.1432,11877.0
2024-07-17 13:20:00,42.66,42.68,42.63,42.64,25474.0,41.1432,41.1624,41.1142,41.1239,25474.0
2024-07-17 13:25:00,42.64,42.7,42.63,42.69,23879.0,41.1239,41.1817,41.1142,41.1721,23879.0
2024-07-17 13:30:00,42.68,42.68,42.63,42.65,42343.0,41.1624,41.1624,41.1142,41.1335,42343.0
2024-07-17 13:35:00,42.65,42.71,42.64,42.71,30588.0,41.1335,41.1914,41.1239,41.1914,30588.0
2024-07-17 13:40:00,42.71,42.76,42.7,42.76,28194.0,41.1914,41.2396,41.1817,41.2396,28194.0
2024-07-17 13:45:00,42.76,42.77,42.71,42.73,37003.0,41.2396,41.2492,41.1914,41.2107,37003.0
2024-07-17 13:50:00,42.73,42.78,42.72,42.76,27132.0,41.2107,41.2589,41.201,41.2396,27132.0
2024-07-17 13:55:00,42.76,42.83,42.75,42.82,32071.0,41.2396,41.3071,41.23,41.2975,32071.0
2024-07-17 14:00:00,42.82,42.83,42.73,42.75,30154.0,41.2975,41.3071,41.2107,41.23,30154.0
2024-07-17 14:05:00,42.75,42.77,42.71,42.76,40122.0,41.23,41.2492,41.1914,41.2396,40122.0
2024-07-17 14:10:00,42.75,42.76,42.69,42.75,25496.0,41.23,41.2396,41.1721,41.23,25496.0
2024-07-17 14:15:00,42.75,42.78,42.72,42.75,35937.0,41.23,41.2589,41.201,41.23,35937.0
2024-07-17 14:20:00,42.75,42.77,42.72,42.77,45322.0,41.23,41.2492,41.201,41.2492,45322.0
2024-07-17 14:25:00,42.78,42.79,42.74,42.75,43754.0,41.2589,41.2685,41.2203,41.23,43754.0
2024-07-17 14:30:00,42.75,42.8,42.74,42.8,78442.0,41.23,41.2782,41.2203,41.2782,78442.0
2024-07-17 14:35:00,42.79,42.82,42.78,42.82,45535.0,41.2685,41.2975,41.2589,41.2975,45535.0
2024-07-17 14:40:00,42.83,42.83,42.76,42.77,32080.0,41.3071,41.3071,41.2396,41.2492,32080.0
2024-07-17 14:45:00,42.76,42.81,42.75,42.8,37901.0,41.2396,41.2878,41.23,41.2782,37901.0
2024-07-17 14:50:00,42.8,42.8,42.75,42.76,29666.0,41.2782,41.2782,41.23,41.2396,29666.0
2024-07-17 14:55:00,42.77,42.77,42.72,42.74,26559.0,41.2492,41.2492,41.201,41.2203,26559.0
2024-07-17 15:00:00,42.74,42.75,42.72,42.73,28237.0,41.2203,41.23,41.201,41.2107,28237.0
2024-07-17 15:05:00,42.73,42.76,42.72,42.76,41269.0,41.2107,41.2396,41.201,41.2396,41269.0
2024-07-17 15:10:00,42.75,42.79,42.75,42.77,46343.0,41.23,41.2685,41.23,41.2492,46343.0
2024-07-17 15:15:00,42.77,42.78,42.74,42.76,43175.0,41.2492,41.2589,41.2203,41.2396,43175.0
2024-07-17 15:20:00,42.76,42.77,42.73,42.73,41150.0,41.2396,41.2492,41.2107,41.2107,41150.0
2024-07-17 15:25:00,42.73,42.76,42.71,42.73,39794.0,41.2107,41.2396,41.1914,41.2107,39794.0
2024-07-17 15:30:00,42.73,42.78,42.73,42.77,51757.0,41.2107,41.2589,41.2107,41.2492,51757.0
2024-07-17 15:35:00,42.78,42.8,42.75,42.77,44900.0,41.2589,41.2782,41.23,41.2492,44900.0
2024-07-17 15:40:00,42.77,42.77,42.7,42.71,52827.0,41.2492,41.2492,41.1817,41.1914,52827.0
2024-07-17 15:45:00,42.7,42.72,42.68,42.7,86443.0,41.1817,41.201,41.1624,41.1817,86443.0
2024-07-17 15:50:00,42.7,42.71,42.61,42.71,162259.0,41.1817,41.1914,41.0949,41.1914,162259.0
2024-07-17 15:55:00,42.71,42.71,42.64,42.65,428107.0,41.1914,41.1914,41.1239,41.1335,428107.0
2024-07-18 09:30:00,42.49,42.59,42.35,42.58,93986.0,40.9792,41.0756,40.8442,41.066,93986.0
2024-07-18 09:35:00,42.56,42.78,42.5,42.64,58261.0,41.0467,41.2589,40.9888,41.1239,58261.0
2024-07-18 09:40:00,42.61,43.01,42.61,43.0,67769.0,41.0949,41.4807,41.0949,41.4711,67769.0
2024-07-18 09:45:00,43.01,43.1,42.9,42.95,44067.0,41.4807,41.5675,41.3746,41.4228,44067.0
2024-07-18 09:50:00,42.94,43.19,42.91,43.14,63050.0,41.4132,41.6543,41.3843,41.6061,63050.0
2024-07-18 09:55:00,43.14,43.31,43.11,43.29,107270.0,41.6061,41.77,41.5772,41.7508,107270.0
2024-07-18 10:00:00,43.3,43.32,43.16,43.2,97766.0,41.7604,41.7797,41.6254,41.664,97766.0
2024-07-18 10:05:00,43.21,43.24,42.96,43.04,130225.0,41.6736,41.7025,41.4325,41.5096,130225.0
2024-07-18 10:10:00,43.04,43.04,42.94,43.0,23902.0,41.5096,41.5096,41.4132,41.4711,23902.0
2024-07-18 10:15:00,43.0,43.08,42.97,43.07,19657.0,41.4711,41.5482,41.4421,41.5386,19657.0
2024-07-18 10:20:00,43.08,43.27,43.08,43.27,202864.0,41.5482,41.7315,41.5482,41.7315,202864.0
2024-07-18 10:25:00,43.27,43.45,43.22,43.41,93882.0,41.7315,41.9051,41.6832,41.8665,93882.0
2024-07-18 10:30:00,43.43,43.5,43.28,43.31,60797.0,41.8858,41.9533,41.7411,41.77,60797.0
2024-07-18 10:35:00,43.3,43.36,43.27,43.28,29003.0,41.7604,41.8183,41.7315,41.7411,29003.0
2024-07-18 10:40:00,43.28,43.32,43.23,43.29,62467.0,41.7411,41.7797,41.6929,41.7508,62467.0
2024-07-18 10:45:00,43.29,43.38,43.15,43.26,305241.0,41.7508,41.8376,41.6157,41.7218,305241.0
2024-07-18 10:50:00,43.26,43.35,43.23,43.33,48014.0,41.7218,41.8086,41.6929,41.7893,48014.0
2024-07-18 10:55:00,43.33,43.36,43.25,43.33,93290.0,41.7893,41.8183,41.7122,41.7893,93290.0
2024-07-18 11:00:00,43.33,43.36,43.3,43.3,96373.0,41.7893,41.8183,41.7604,41.7604,96373.0
2024-07-18 11:05:00,43.3,43.35,43.29,43.35,33489.0,41.7604,41.8086,41.7508,41.8086,33489.0
2024-07-18 11:10:00,43.36,43.37,43.31,43.32,23950.0,41.8183,41.8279,41.77,41.7797,23950.0
2024-07-18 11:15:00,43.32,43.41,43.32,43.4,86454.0,41.7797,41.8665,41.7797,41.8568,86454.0
2024-07-18 11:20:00,43.41,43.49,43.38,43.44,49943.0,41.8665,41.9436,41.8376,41.8954,49943.0
2024-07-18 11:25:00,43.43,43.52,43.42,43.51,99172.0,41.8858,41.9726,41.8761,41.9629,99172.0
2024-07-18 11:30:00,43.52,43.54,43.42,43.43,60554.0,41.9726,41.9919,41.8761,41.8858,60554.0
2024-07-18 11:35:00,43.42,43.51,43.37,43.45,37601.0,41.8761,41.9629,41.8279,41.9051,37601.0
2024-07-18 11:40:00,43.45,43.5,43.43,43.44,44983.0,41.9051,41.9533,41.8858,41.8954,44983.0
2024-07-18 11:45:00,43.43,43.45,43.41,43.44,53384.0,41.8858,41.9051,41.8665,41.8954,53384.0
2024-07-18 11:50:00,43.44,43.44,43.36,43.36,31131.0,41.8954,41.8954,41.8183,41.8183,31131.0
2024-07-18 11:55:00,43.36,43.45,43.35,43.45,103027.0,41.8183,41.9051,41.8086,41.9051,103027.0
2024-07-18 12:00:00,43.45,43.54,43.41,43.54,35419.0,41.9051,41.9919,41.8665,41.9919,35419.0
2024-07-18 12:05:00,43.54,43.54,43.49,43.5,31020.0,41.9919,41.9919,41.9436,41.9533,31020.0
2024-07-18 12:10:00,43.5,43.5,43.43,43.43,17895.0,41.9533,41.9533,41.8858,41.8858,17895.0
2024-07-18 12:15:00,43.42,43.46,43.41,43.46,20040.0,41.8761,41.9147,41.8665,41.9147,20040.0
2024-07-18 12:20:00,43.46,43.48,43.41,43.44,14145.0,41.9147,41.934,41.8665,41.8954,14145.0
2024-07-18 12:25:00,43.44,43.47,43.43,43.43,28122.0,41.8954,41.9244,41.8858,41.8858,28122.0
2024-07-18 12:30:00,43.42,43.43,43.38,43.41,23329.0,41.8761,41.8858,41.8376,41.8665,23329.0
2024-07-18 12:35:00,43.41,43.44,43.34,43.44,51820.0,41.8665,41.8954,41.799,41.8954,51820.0
2024-07-18 12:40:00,43.44,43.45,43.38,43.44,78149.0,41.8954,41.9051,41.8376,41.8954,78149.0
2024-07-18 12:45:00,43.44,43.58,43.43,43.52,86291.0,41.8954,42.0304,41.8858,41.9726,86291.0
2024-07-18 12:50:00,43.52,43.58,43.51,43.57,58000.0,41.9726,42.0304,41.9629,42.0208,58000.0
2024-07-18 12:55:00,43.57,43.7,43.56,43.66,144856.0,42.0208,42.1462,42.0112,42.1076,144856.0
2024-07-18 13:00:00,43.67,43.68,43.59,43.68,138675.0,42.1172,42.1269,42.0401,42.1269,138675.0
2024-07-18 13:05:00,43.68,43.7,43.59,43.59,80378.0,42.1269,42.1462,42.0401,42.0401,80378.0
2024-07-18 13:10:00,43.59,43.64,43.59,43.62,21189.0,42.0401,42.0883,42.0401,42.069,21189.0
2024-07-18 13:15:00,43.63,43.64,43.6,43.6,26378.0,42.0787,42.0883,42.0497,42.0497,26378.0
2024-07-18 13:20:00,43.59,43.6,43.56,43.57,28411.0,42.0401,42.0497,42.0112,42.0208,28411.0
2024-07-18 13:25:00,43.57,43.63,43.56,43.62,35123.0,42.0208,42.0787,42.0112,42.069,35123.0
2024-07-18 13:30:00,43.61,43.65,43.57,43.65,41123.0,42.0594,42.098,42.0208,42.098,41123.0
2024-07-18 13:35:00,43.65,43.7,43.65,43.69,32194.0,42.098,42.1462,42.098,42.1365,32194.0
2024-07-18 13:40:00,43.69,43.7,43.68,43.7,19072.0,42.1365,42.1462,42.1269,42.1462,19072.0
2024-07-18 13:45:00,43.7,43.8,43.69,43.76,81292.0,42.1462,42.2426,42.1365,42.204,81292.0
2024-07-18 13:50:00,43.76,43.76,43.68,43.69,79484.0,42.204,42.204,42.1269,42.1365,79484.0
2024-07-18 13:55:00,43.69,43.7,43.57,43.63,63062.0,42.1365,42.1462,42.0208,42.0787,63062.0
2024-07-18 14:00:00,43.63,43.64,43.6,43.63,27104.0,42.0787,42.0883,42.0497,42.0787,27104.0
2024-07-18 14:05:00,43.64,43.68,43.61,43.63,24975.0,42.0883,42.1269,42.0594,42.0787,24975.0
2024-07-18 14:10:00,43.62,43.65,43.62,43.63,27877.0,42.069,42.098,42.069,42.0787,27877.0
2024-07-18 14:15:00,43.64,43.64,43.58,43.59,62929.0,42.0883,42.0883,42.0304,42.0401,62929.0
2024-07-18 14:20:00,43.59,43.6,43.48,43.52,82929.0,42.0401,42.0497,41.934,41.9726,82929.0
2024-07-18 14:25:00,43.52,43.52,43.44,43.5,60975.0,41.9726,41.9726,41.8954,41.9533,60975.0
2024-07-18 14:30:00,43.5,43.54,43.49,43.51,51732.0,41.9533,41.9919,41.9436,41.9629,51732.0
2024-07-18 14:35:00,43.52,43.53,43.48,43.48,32136.0,41.9726,41.9822,41.934,41.934,32136.0
2024-07-18 14:40:00,43.48,43.49,43.4,43.41,26666.0,41.934,41.9436,41.8568,41.8665,26666.0
2024-07-18 14:45:00,43.41,43.44,43.4,43.41,40133.0,41.8665,41.8954,41.8568,41.8665,40133.0
2024-07-18 14:50:00,43.4,43.42,43.38,43.39,42544.0,41.8568,41.8761,41.8376,41.8472,42544.0
2024-07-18 14:55:00,43.39,43.39,43.36,43.37,33229.0,41.8472,41.8472,41.8183,41.8279,33229.0
2024-07-18 15:00:00,43.37,43.39,43.34,43.37,70609.0,41.8279,41.8472,41.799,41.8279,70609.0
2024-07-18 15:05:00,43.37,43.38,43.33,43.34,34469.0,41.8279,41.8376,41.7893,41.799,34469.0
2024-07-18 15:10:00,43.35,43.37,43.26,43.3,38662.0,41.8086,41.8279,41.7218,41.7604,38662.0
2024-07-18 15:15:00,43.3,43.34,43.27,43.28,50085.0,41.7604,41.799,41.7315,41.7411,50085.0
2024-07-18 15:20:00,43.28,43.29,43.21,43.22,66331.0,41.7411,41.7508,41.6736,41.6832,66331.0
2024-07-18 15:25:00,43.22,43.22,43.16,43.16,107053.0,41.6832,41.6832,41.6254,41.6254,107053.0
2024-07-18 15:30:00,43.16,43.19,43.14,43.19,144094.0,41.6254,41.6543,41.6061,41.6543,144094.0
2024-07-18 15:35:00,43.18,43.28,43.18,43.27,54791.0,41.6447,41.7411,41.6447,41.7315,54791.0
2024-07-18 15:40:00,43.27,43.29,43.22,43.26,70667.0,41.7315,41.7508,41.6832,41.7218,70667.0
2024-07-18 15:45:00,43.26,43.4,43.24,43.34,117984.0,41.7218,41.8568,41.7025,41.799,117984.0
2024-07-18 15:50:00,43.34,43.36,43.24,43.25,162912.0,41.799,41.8183,41.7025,41.7122,162912.0
2024-07-18 15:55:00,43.25,43.33,43.22,43.26,375806.0,41.7122,41.7893,41.6832,41.7218,375806.0
2024-07-19 09:30:00,43.64,43.64,43.33,43.45,430506.0,42.0883,42.0883,41.7893,41.9051,430506.0
2024-07-19 09:35:00,43.45,43.51,43.33,43.36,59725.0,41.9051,41.9629,41.7893,41.8183,59725.0
2024-07-19 09:40:00,43.29,43.47,43.29,43.46,29182.0,41.7508,41.9244,41.7508,41.9147,29182.0
2024-07-19 09:45:00,43.46,43.57,43.41,43.49,15079.0,41.9147,42.0208,41.8665,41.9436,15079.0
2024-07-19 09:50:00,43.47,43.6,43.46,43.57,72135.0,41.9244,42.0497,41.9147,42.0208,72135.0
2024-07-19 09:55:00,43.57,43.72,43.56,43.7,63497.0,42.0208,42.1655,42.0112,42.1462,63497.0
2024-07-19 10:00:00,43.7,43.76,43.61,43.75,30399.0,42.1462,42.204,42.0594,42.1944,30399.0
2024-07-19 10:05:00,43.75,43.76,43.66,43.75,35420.0,42.1944,42.204,42.1076,42.1944,35420.0
2024-07-19 10:10:00,43.75,43.9,43.74,43.88,86231.0,42.1944,42.3391,42.1848,42.3198,86231.0
2024-07-19 10:15:00,43.87,43.87,43.69,43.71,219330.0,42.3101,42.3101,42.1365,42.1558,219330.0
2024-07-19 10:20:00,43.71,43.76,43.68,43.73,48394.0,42.1558,42.204,42.1269,42.1751,48394.0
2024-07-19 10:25:00,43.72,43.79,43.7,43.78,79532.0,42.1655,42.233,42.1462,42.2233,79532.0
2024-07-19 10:30:00,43.78,43.83,43.7,43.77,63741.0,42.2233,42.2716,42.1462,42.2137,63741.0
2024-07-19 10:35:00,43.78,43.84,43.77,43.8,34018.0,42.2233,42.2812,42.2137,42.2426,34018.0
2024-07-19 10:40:00,43.81,43.88,43.81,43.87,38506.0,42.2523,42.3198,42.2523,42.3101,38506.0
2024-07-19 10:45:00,43.88,43.97,43.87,43.89,171638.0,42.3198,42.4066,42.3101,42.3294,171638.0
2024-07-19 10:50:00,43.9,43.97,43.87,43.9,113767.0,42.3391,42.4066,42.3101,42.3391,113767.0
2024-07-19 10:55:00,43.9,43.91,43.65,43.66,57594.0,42.3391,42.3487,42.098,42.1076,57594.0
2024-07-19 11:00:00,43.65,43.82,43.64,43.77,53971.0,42.098,42.2619,42.0883,42.2137,53971.0
2024-07-19 11:05:00,43.77,43.83,43.76,43.83,41093.0,42.2137,42.2716,42.204,42.2716,41093.0
2024-07-19 11:10:00,43.83,43.88,43.76,43.77,28519.0,42.2716,42.3198,42.204,42.2137,28519.0
2024-07-19 11:15:00,43.76,43.89,43.74,43.88,52577.0,42.204,42.3294,42.1848,42.3198,52577.0
2024-07-19 11:20:00,43.88,43.95,43.86,43.91,65075.0,42.3198,42.3873,42.3005,42.3487,65075.0
2024-07-19 11:25:00,43.91,43.95,43.86,43.86,54138.0,42.3487,42.3873,42.3005,42.3005,54138.0
2024-07-19 11:30:00,43.87,43.99,43.85,43.98,101780.0,42.3101,42.4259,42.2908,42.4162,101780.0
2024-07-19 11:35:00,43.98,43.98,43.88,43.89,43807.0,42.4162,42.4162,42.3198,42.3294,43807.0
2024-07-19 11:40:00,43.89,43.92,43.83,43.91,49106.0,42.3294,42.3584,42.2716,42.3487,49106.0
2024-07-19 11:45:00,43.92,43.99,43.9,43.97,63918.0,42.3584,42.4259,42.3391,42.4066,63918.0
2024-07-19 11:50:00,43.97,43.98,43.89,43.9,39408.0,42.4066,42.4162,42.3294,42.3391,39408.0
2024-07-19 11:55:00,43.89,44.04,43.89,44.04,39250.0,42.3294,42.4741,42.3294,42.4741,39250.0
2024-07-19 12:00:00,44.04,44.04,43.98,44.01,29590.0,42.4741,42.4741,42.4162,42.4452,29590.0
2024-07-19 12:05:00,44.02,44.07,43.99,44.05,53495.0,42.4548,42.503,42.4259,42.4837,53495.0
2024-07-19 12:10:00,44.05,44.1,44.02,44.1,34438.0,42.4837,42.532,42.4548,42.532,34438.0
2024-07-19 12:15:00,44.1,44.18,44.09,44.17,154527.0,42.532,42.6091,42.5223,42.5995,154527.0
2024-07-19 12:20:00,44.17,44.18,44.08,44.08,57507.0,42.5995,42.6091,42.5127,42.5127,57507.0
2024-07-19 12:25:00,44.09,44.09,44.01,44.05,30936.0,42.5223,42.5223,42.4452,42.4837,30936.0
2024-07-19 12:30:00,44.05,44.05,43.97,43.98,38437.0,42.4837,42.4837,42.4066,42.4162,38437.0
2024-07-19 12:35:00,43.98,44.06,43.97,44.05,51742.0,42.4162,42.4934,42.4066,42.4837,51742.0
2024-07-19 12:40:00,44.06,44.11,44.04,44.05,53735.0,42.4934,42.5416,42.4741,42.4837,53735.0
2024-07-19 12:45:00,44.05,44.1,44.04,44.09,30409.0,42.4837,42.532,42.4741,42.5223,30409.0
2024-07-19 12:50:00,44.09,44.1,44.0,44.01,45576.0,42.5223,42.532,42.4355,42.4452,45576.0
2024-07-19 12:55:00,44.01,44.02,43.97,44.02,33113.0,42.4452,42.4548,42.4066,42.4548,33113.0
2024-07-19 13:00:00,44.02,44.04,43.95,44.04,27317.0,42.4548,42.4741,42.3873,42.4741,27317.0
2024-07-19 13:05:00,44.04,44.08,44.03,44.08,38905.0,42.4741,42.5127,42.4644,42.5127,38905.0
2024-07-19 13:10:00,44.08,44.08,44.02,44.02,30881.0,42.5127,42.5127,42.4548,42.4548,30881.0
2024-07-19 13:15:00,44.03,44.04,44.0,44.02,27355.0,42.4644,42.4741,42.4355,42.4548,27355.0
2024-07-19 13:20:00,44.02,44.06,44.0,44.0,24296.0,42.4548,42.4934,42.4355,42.4355,24296.0
2024-07-19 13:25:00,44.01,44.06,43.98,44.01,31434.0,42.4452,42.4934,42.4162,42.4452,31434.0
2024-07-19 13:30:00,44.01,44.12,44.0,44.09,119821.0,42.4452,42.5512,42.4355,42.5223,119821.0
2024-07-19 13:35:00,44.09,44.12,44.08,44.1,47619.0,42.5223,42.5512,42.5127,42.532,47619.0
2024-07-19 13:40:00,44.11,44.11,44.03,44.04,34312.0,42.5416,42.5416,42.4644,42.4741,34312.0
2024-07-19 13:45:00,44.05,44.1,44.05,44.09,36275.0,42.4837,42.532,42.4837,42.5223,36275.0
2024-07-19 13:50:00,44.09,44.13,44.07,44.12,72643.0,42.5223,42.5609,42.503,42.5512,72643.0
2024-07-19 13:55:00,44.12,44.13,44.1,44.12,35561.0,42.5512,42.5609,42.532,42.5512,35561.0
2024-07-19 14:00:00,44.12,44.12,44.06,44.07,38929.0,42.5512,42.5512,42.4934,42.503,38929.0
2024-07-19 14:05:00,44.08,44.08,44.06,44.07,42117.0,42.5127,42.5127,42.4934,42.503,42117.0
2024-07-19 14:10:00,44.07,44.08,44.04,44.05,44193.0,42.503,42.5127,42.4741,42.4837,44193.0
2024-07-19 14:15:00,44.05,44.13,44.05,44.08,100425.0,42.4837,42.5609,42.4837,42.5127,100425.0
2024-07-19 14:20:00,44.07,44.12,44.06,44.06,32755.0,42.503,42.5512,42.4934,42.4934,32755.0
2024-07-19 14:25:00,44.06,44.07,43.96,44.0,43308.0,42.4934,42.503,42.3969,42.4355,43308.0
2024-07-19 14:30:00,44.01,44.03,43.98,44.01,132662.0,42.4452,42.4644,42.4162,42.4452,132662.0
2024-07-19 14:35:00,44.01,44.05,44.0,44.05,63437.0,42.4452,42.4837,42.4355,42.4837,63437.0
2024-07-19 14:40:00,44.05,44.06,43.99,43.99,48270.0,42.4837,42.4934,42.4259,42.4259,48270.0
2024-07-19 14:45:00,44.0,44.05,43.99,44.04,41330.0,42.4355,42.4837,42.4259,42.4741,41330.0
2024-07-19 14:50:00,44.05,44.07,44.04,44.07,87257.0,42.4837,42.503,42.4741,42.503,87257.0
2024-07-19 14:55:00,44.07,44.12,44.04,44.09,79514.0,42.503,42.5512,42.4741,42.5223,79514.0
2024-07-19 15:00:00,44.09,44.14,44.09,44.14,82016.0,42.5223,42.5705,42.5223,42.5705,82016.0
2024-07-19 15:05:00,44.14,44.15,44.06,44.1,208259.0,42.5705,42.5802,42.4934,42.532,208259.0
2024-07-19 15:10:00,44.09,44.14,44.09,44.14,82033.0,42.5223,42.5705,42.5223,42.5705,82033.0
2024-07-19 15:15:00,44.14,44.15,44.11,44.12,106782.0,42.5705,42.5802,42.5416,42.5512,106782.0
2024-07-19 15:20:00,44.12,44.13,44.1,44.13,111007.0,42.5512,42.5609,42.532,42.5609,111007.0
2024-07-19 15:25:00,44.13,44.15,44.1,44.12,127818.0,42.5609,42.5802,42.532,42.5512,127818.0
2024-07-19 15:30:00,44.12,44.13,44.05,44.05,140800.0,42.5512,42.5609,42.4837,42.4837,140800.0
2024-07-19 15:35:00,44.06,44.07,44.01,44.02,99449.0,42.4934,42.503,42.4452,42.4548,99449.0
2024-07-19 15:40:00,44.02,44.03,43.98,44.0,149204.0,42.4548,42.4644,42.4162,42.4355,149204.0
2024-07-19 15:45:00,44.0,44.05,43.95,44.05,233185.0,42.4355,42.4837,42.3873,42.4837,233185.0
2024-07-19 15:50:00,44.05,44.07,43.95,43.96,264079.0,42.4837,42.503,42.3873,42.3969,264079.0
2024-07-19 15:55:00,43.96,44.03,43.91,44.0,601513.0,42.3969,42.4644,42.3487,42.4355,601513.0
2024-07-22 09:30:00,44.11,44.25,44.08,44.13,143773.0,42.5416,42.6766,42.5127,42.5609,143773.0
2024-07-22 09:35:00,44.12,44.2,44.03,44.18,44615.0,42.5512,42.6284,42.4644,42.6091,44615.0
2024-07-22 09:40:00,44.18,44.23,44.07,44.11,37995.0,42.6091,42.6573,42.503,42.5416,37995.0
2024-07-22 09:45:00,44.11,44.14,44.06,44.12,51322.0,42.5416,42.5705,42.4934,42.5512,51322.0
2024-07-22 09:50:00,44.11,44.13,44.03,44.13,50607.0,42.5416,42.5609,42.4644,42.5609,50607.0
2024-07-22 09:55:00,44.11,44.14,44.04,44.06,56393.0,42.5416,42.5705,42.4741,42.4934,56393.0
2024-07-22 10:00:00,44.05,44.12,44.02,44.07,67743.0,42.4837,42.5512,42.4548,42.503,67743.0
2024-07-22 10:05:00,44.08,44.1,44.02,44.09,40029.0,42.5127,42.532,42.4548,42.5223,40029.0
2024-07-22 10:10:00,44.09,44.16,44.07,44.08,22151.0,42.5223,42.5898,42.503,42.5127,22151.0
2024-07-22 10:15:00,44.08,44.14,44.05,44.14,30026.0,42.5127,42.5705,42.4837,42.5705,30026.0
2024-07-22 10:20:00,44.15,44.33,44.15,44.31,90591.0,42.5802,42.7538,42.5802,42.7345,90591.0
2024-07-22 10:25:00,44.31,44.4,44.31,44.38,88646.0,42.7345,42.8213,42.7345,42.802,88646.0
2024-07-22 10:30:00,44.38,44.41,44.35,44.41,47874.0,42.802,42.8309,42.7731,42.8309,47874.0
2024-07-22 10:35:00,44.4,44.41,44.36,44.37,51242.0,42.8213,42.8309,42.7827,42.7924,51242.0
2024-07-22 10:40:00,44.37,44.41,44.34,44.34,59415.0,42.7924,42.8309,42.7634,42.7634,59415.0
2024-07-22 10:45:00,44.34,44.4,44.28,44.4,115579.0,42.7634,42.8213,42.7056,42.8213,115579.0
2024-07-22 10:50:00,44.4,44.44,44.37,44.39,52939.0,42.8213,42.8599,42.7924,42.8116,52939.0
2024-07-22 10:55:00,44.39,44.49,44.38,44.47,34313.0,42.8116,42.9081,42.802,42.8888,34313.0
2024-07-22 11:00:00,44.47,44.52,44.44,44.48,51608.0,42.8888,42.937,42.8599,42.8984,51608.0
2024-07-22 11:05:00,44.48,44.48,44.4,44.45,30628.0,42.8984,42.8984,42.8213,42.8695,30628.0
2024-07-22 11:10:00,44.46,44.5,44.43,44.47,36786.0,42.8792,42.9177,42.8502,42.8888,36786.0
2024-07-22 11:15:00,44.47,44.55,44.45,44.51,130073.0,42.8888,42.966,42.8695,42.9274,130073.0
2024-07-22 11:20:00,44.51,44.53,44.5,44.5,60744.0,42.9274,42.9467,42.9177,42.9177,60744.0
2024-07-22 11:25:00,44.51,44.57,44.49,44.54,56756.0,42.9274,42.9852,42.9081,42.9563,56756.0
2024-07-22 11:30:00,44.54,44.59,44.53,44.54,46563.0,42.9563,43.0045,42.9467,42.9563,46563.0
2024-07-22 11:35:00,44.54,44.54,44.47,44.5,69533.0,42.9563,42.9563,42.8888,42.9177,69533.0
2024-07-22 11:40:00,44.51,44.54,44.48,44.53,30615.0,42.9274,42.9563,42.8984,42.9467,30615.0
2024-07-22 11:45:00,44.54,44.54,44.49,44.51,52174.0,42.9563,42.9563,42.9081,42.9274,52174.0
2024-07-22 11:50:00,44.51,44.51,44.47,44.49,40420.0,42.9274,42.9274,42.8888,42.9081,40420.0
2024-07-22 11:55:00,44.5,44.57,44.49,44.53,38604.0,42.9177,42.9852,42.9081,42.9467,38604.0
2024-07-22 12:00:00,44.53,44.57,44.52,44.55,37119.0,42.9467,42.9852,42.937,42.966,37119.0
2024-07-22 12:05:00,44.55,44.6,44.54,44.59,45519.0,42.966,43.0142,42.9563,43.0045,45519.0
2024-07-22 12:10:00,44.59,44.62,44.55,44.6,59931.0,43.0045,43.0335,42.966,43.0142,59931.0
2024-07-22 12:15:00,44.6,44.67,44.6,44.65,57103.0,43.0142,43.0817,43.0142,43.0624,57103.0
2024-07-22 12:20:00,44.65,44.65,44.61,44.63,51993.0,43.0624,43.0624,43.0238,43.0431,51993.0
2024-07-22 12:25:00,44.63,44.64,44.61,44.62,33960.0,43.0431,43.0528,43.0238,43.0335,33960.0
2024-07-22 12:30:00,44.63,44.63,44.59,44.61,76391.0,43.0431,43.0431,43.0045,43.0238,76391.0
2024-07-22 12:35:00,44.61,44.67,44.6,44.66,51373.0,43.0238,43.0817,43.0142,43.072,51373.0
2024-07-22 12:40:00,44.66,44.69,44.62,44.68,37461.0,43.072,43.101,43.0335,43.0913,37461.0
2024-07-22 12:45:00,44.68,44.69,44.63,44.66,47216.0,43.0913,43.101,43.0431,43.072,47216.0
2024-07-22 12:50:00,44.66,44.8,44.65,44.78,118185.0,43.072,43.2071,43.0624,43.1878,118185.0
2024-07-22 12:55:00,44.79,44.8,44.74,44.78,80299.0,43.1974,43.2071,43.1492,43.1878,80299.0
2024-07-22 13:00:00,44.79,44.82,44.76,44.8,41512.0,43.1974,43.2264,43.1685,43.2071,41512.0
2024-07-22 13:05:00,44.8,44.82,44.79,44.82,22794.0,43.2071,43.2264,43.1974,43.2264,22794.0
2024-07-22 13:10:00,44.82,44.94,44.82,44.93,87293.0,43.2264,43.3421,43.2264,43.3324,87293.0
2024-07-22 13:15:00,44.93,45.04,44.93,45.03,177891.0,43.3324,43.4385,43.3324,43.4289,177891.0
2024-07-22 13:20:00,45.03,45.03,45.0,45.01,77006.0,43.4289,43.4289,43.4,43.4096,77006.0
2024-07-22 13:25:00,45.01,45.08,45.01,45.08,126527.0,43.4096,43.4771,43.4096,43.4771,126527.0
2024-07-22 13:30:00,45.08,45.1,45.06,45.07,109582.0,43.4771,43.4964,43.4578,43.4675,109582.0
2024-07-22 13:35:00,45.07,45.08,44.99,45.0,116249.0,43.4675,43.4771,43.3903,43.4,116249.0
2024-07-22 13:40:00,45.0,45.02,44.97,45.02,49945.0,43.4,43.4192,43.371,43.4192,49945.0
2024-07-22 13:45:00,45.02,45.03,44.97,44.98,70157.0,43.4192,43.4289,43.371,43.3807,70157.0
2024-07-22 13:50:00,44.98,44.99,44.92,44.92,39239.0,43.3807,43.3903,43.3228,43.3228,39239.0
2024-07-22 13:55:00,44.93,44.94,44.87,44.89,45023.0,43.3324,43.3421,43.2746,43.2939,45023.0
2024-07-22 14:00:00,44.89,44.89,44.8,44.83,44506.0,43.2939,43.2939,43.2071,43.236,44506.0
2024-07-22 14:05:00,44.83,44.84,44.79,44.8,51135.0,43.236,43.2456,43.1974,43.2071,51135.0
2024-07-22 14:10:00,44.81,44.84,44.75,44.77,108446.0,43.2167,43.2456,43.1588,43.1781,108446.0
2024-07-22 14:15:00,44.77,44.84,44.76,44.84,30293.0,43.1781,43.2456,43.1685,43.2456,30293.0
2024-07-22 14:20:00,44.84,44.85,44.8,44.84,61033.0,43.2456,43.2553,43.2071,43.2456,61033.0
2024-07-22 14:25:00,44.84,44.86,44.78,44.78,49561.0,43.2456,43.2649,43.1878,43.1878,49561.0
2024-07-22 14:30:00,44.78,44.78,44.69,44.7,44819.0,43.1878,43.1878,43.101,43.1106,44819.0
2024-07-22 14:35:00,44.7,44.71,44.65,44.66,33906.0,43.1106,43.1203,43.0624,43.072,33906.0
2024-07-22 14:40:00,44.66,44.7,44.64,44.66,90177.0,43.072,43.1106,43.0528,43.072,90177.0
2024-07-22 14:45:00,44.66,44.68,44.61,44.61,35710.0,43.072,43.0913,43.0238,43.0238,35710.0
2024-07-22 14:50:00,44.6,44.66,44.6,44.64,51878.0,43.0142,43.072,43.0142,43.0528,51878.0
2024-07-22 14:55:00,44.65,44.72,44.64,44.68,57476.0,43.0624,43.1299,43.0528,43.0913,57476.0
2024-07-22 15:00:00,44.68,44.71,44.63,44.64,96308.0,43.0913,43.1203,43.0431,43.0528,96308.0
2024-07-22 15:05:00,44.64,44.7,44.62,44.65,119443.0,43.0528,43.1106,43.0335,43.0624,119443.0
2024-07-22 15:10:00,44.66,44.68,44.65,44.66,59513.0,43.072,43.0913,43.0624,43.072,59513.0
2024-07-22 15:15:00,44.66,44.68,44.64,44.64,49699.0,43.072,43.0913,43.0528,43.0528,49699.0
2024-07-22 15:20:00,44.65,44.69,44.63,44.64,143402.0,43.0624,43.101,43.0431,43.0528,143402.0
2024-07-22 15:25:00,44.64,44.77,44.63,44.75,142922.0,43.0528,43.1781,43.0431,43.1588,142922.0
2024-07-22 15:30:00,44.75,44.76,44.7,44.71,93944.0,43.1588,43.1685,43.1106,43.1203,93944.0
2024-07-22 15:35:00,44.71,44.77,44.69,44.73,175927.0,43.1203,43.1781,43.101,43.1396,175927.0
2024-07-22 15:40:00,44.73,44.75,44.67,44.69,109061.0,43.1396,43.1588,43.0817,43.101,109061.0
2024-07-22 15:45:00,44.69,44.7,44.66,44.69,180160.0,43.101,43.1106,43.072,43.101,180160.0
2024-07-22 15:50:00,44.69,44.7,44.65,44.69,273480.0,43.101,43.1106,43.0624,43.101,273480.0
2024-07-22 15:55:00,44.69,44.8,44.68,44.76,741016.0,43.101,43.2071,43.0913,43.1685,741016.0
2024-07-23 09:30:00,44.6,44.79,44.6,44.76,355391.0,43.0142,43.1974,43.0142,43.1685,355391.0
2024-07-23 09:35:00,44.75,44.75,44.39,44.39,103941.0,43.1588,43.1588,42.8116,42.8116,103941.0
2024-07-23 09:40:00,44.4,44.52,44.34,44.37,225611.0,42.8213,42.937,42.7634,42.7924,225611.0
2024-07-23 09:45:00,44.38,44.55,44.38,44.46,38299.0,42.802,42.966,42.802,42.8792,38299.0
2024-07-23 09:50:00,44.45,44.56,44.39,44.4,140492.0,42.8695,42.9756,42.8116,42.8213,140492.0
2024-07-23 09:55:00,44.4,44.49,44.39,44.46,53578.0,42.8213,42.9081,42.8116,42.8792,53578.0
2024-07-23 10:00:00,44.46,44.54,44.4,44.5,38665.0,42.8792,42.9563,42.8213,42.9177,38665.0
2024-07-23 10:05:00,44.5,44.52,44.4,44.41,97339.0,42.9177,42.937,42.8213,42.8309,97339.0
2024-07-23 10:10:00,44.4,44.46,44.4,44.43,58504.0,42.8213,42.8792,42.8213,42.8502,58504.0
2024-07-23 10:15:00,44.42,44.45,44.39,44.4,130240.0,42.8406,42.8695,42.8116,42.8213,130240.0
2024-07-23 10:20:00,44.41,44.43,44.4,44.41,82948.0,42.8309,42.8502,42.8213,42.8309,82948.0
2024-07-23 10:25:00,44.41,44.51,44.4,44.47,46753.0,42.8309,42.9274,42.8213,42.8888,46753.0
2024-07-23 10:30:00,44.46,44.56,44.44,44.48,57981.0,42.8792,42.9756,42.8599,42.8984,57981.0
2024-07-23 10:35:00,44.48,44.5,44.41,44.45,39838.0,42.8984,42.9177,42.8309,42.8695,39838.0
2024-07-23 10:40:00,44.45,44.45,44.38,44.43,128081.0,42.8695,42.8695,42.802,42.8502,128081.0
2024-07-23 10:45:00,44.43,44.45,44.4,44.41,37263.0,42.8502,42.8695,42.8213,42.8309,37263.0
2024-07-23 10:50:00,44.41,44.43,44.36,44.37,59446.0,42.8309,42.8502,42.7827,42.7924,59446.0
2024-07-23 10:55:00,44.37,44.43,44.36,44.43,29788.0,42.7924,42.8502,42.7827,42.8502,29788.0
2024-07-23 11:00:00,44.43,44.43,44.31,44.34,39035.0,42.8502,42.8502,42.7345,42.7634,39035.0
2024-07-23 11:05:00,44.34,44.36,44.3,44.31,33754.0,42.7634,42.7827,42.7248,42.7345,33754.0
2024-07-23 11:10:00,44.3,44.34,44.26,44.28,32729.0,42.7248,42.7634,42.6863,42.7056,32729.0
2024-07-23 11:15:00,44.27,44.29,44.2,44.21,57710.0,42.6959,42.7152,42.6284,42.638,57710.0
2024-07-23 11:20:00,44.21,44.23,44.14,44.18,25926.0,42.638,42.6573,42.5705,42.6091,25926.0
2024-07-23 11:25:00,44.18,44.23,44.14,44.2,30989.0,42.6091,42.6573,42.5705,42.6284,30989.0
2024-07-23 11:30:00,44.2,44.25,44.17,44.2,79058.0,42.6284,42.6766,42.5995,42.6284,79058.0
2024-07-23 11:35:00,44.2,44.21,44.17,44.2,28991.0,42.6284,42.638,42.5995,42.6284,28991.0
2024-07-23 11:40:00,44.2,44.27,44.19,44.26,28552.0,42.6284,42.6959,42.6188,42.6863,28552.0
2024-07-23 11:45:00,44.25,44.26,44.18,44.19,50932.0,42.6766,42.6863,42.6091,42.6188,50932.0
2024-07-23 11:50:00,44.19,44.2,44.14,44.16,20410.0,42.6188,42.6284,42.5705,42.5898,20410.0
2024-07-23 11:55:00,44.16,44.24,44.16,44.23,50859.0,42.5898,42.667,42.5898,42.6573,50859.0
2024-07-23 12:00:00,44.23,44.33,44.23,44.3,24090.0,42.6573,42.7538,42.6573,42.7248,24090.0
2024-07-23 12:05:00,44.3,44.37,44.28,44.36,30621.0,42.7248,42.7924,42.7056,42.7827,30621.0
2024-07-23 12:10:00,44.36,44.38,44.33,44.37,27370.0,42.7827,42.802,42.7538,42.7924,27370.0
2024-07-23 12:15:00,44.37,44.38,44.27,44.29,32551.0,42.7924,42.802,42.6959,42.7152,32551.0
2024-07-23 12:20:00,44.29,44.33,44.27,44.33,54570.0,42.7152,42.7538,42.6959,42.7538,54570.0
2024-07-23 12:25:00,44.33,44.36,44.31,44.34,66906.0,42.7538,42.7827,42.7345,42.7634,66906.0
2024-07-23 12:30:00,44.34,44.43,44.33,44.41,183462.0,42.7634,42.8502,42.7538,42.8309,183462.0
2024-07-23 12:35:00,44.41,44.46,44.4,44.46,83436.0,42.8309,42.8792,42.8213,42.8792,83436.0
2024-07-23 12:40:00,44.46,44.52,44.45,44.5,41612.0,42.8792,42.937,42.8695,42.9177,41612.0
2024-07-23 12:45:00,44.5,44.52,44.49,44.5,110731.0,42.9177,42.937,42.9081,42.9177,110731.0
2024-07-23 12:50:00,44.5,44.52,44.49,44.52,45443.0,42.9177,42.937,42.9081,42.937,45443.0
2024-07-23 12:55:00,44.52,44.52,44.37,44.41,62399.0,42.937,42.937,42.7924,42.8309,62399.0
2024-07-23 13:00:00,44.4,44.41,44.33,44.33,55648.0,42.8213,42.8309,42.7538,42.7538,55648.0
2024-07-23 13:05:00,44.32,44.34,44.27,44.28,31879.0,42.7441,42.7634,42.6959,42.7056,31879.0
2024-07-23 13:10:00,44.28,44.3,44.25,44.26,19054.0,42.7056,42.7248,42.6766,42.6863,19054.0
2024-07-23 13:15:00,44.26,44.26,44.2,44.23,31324.0,42.6863,42.6863,42.6284,42.6573,31324.0
2024-07-23 13:20:00,44.23,44.24,44.13,44.15,75394.0,42.6573,42.667,42.5609,42.5802,75394.0
2024-07-23 13:25:00,44.14,44.16,44.1,44.15,49158.0,42.5705,42.5898,42.532,42.5802,49158.0
2024-07-23 13:30:00,44.14,44.18,44.08,44.11,57734.0,42.5705,42.6091,42.5127,42.5416,57734.0
2024-07-23 13:35:00,44.11,44.36,44.1,44.34,155293.0,42.5416,42.7827,42.532,42.7634,155293.0
2024-07-23 13:40:00,44.34,44.37,44.33,44.34,201112.0,42.7634,42.7924,42.7538,42.7634,201112.0
2024-07-23 13:45:00,44.34,44.38,44.34,44.38,82110.0,42.7634,42.802,42.7634,42.802,82110.0
2024-07-23 13:50:00,44.38,44.38,44.35,44.36,41682.0,42.802,42.802,42.7731,42.7827,41682.0
2024-07-23 13:55:00,44.37,44.39,44.35,44.37,47201.0,42.7924,42.8116,42.7731,42.7924,47201.0
2024-07-23 14:00:00,44.36,44.4,44.35,44.39,40217.0,42.7827,42.8213,42.7731,42.8116,40217.0
2024-07-23 14:05:00,44.39,44.44,44.35,44.43,42762.0,42.8116,42.8599,42.7731,42.8502,42762.0
2024-07-23 14:10:00,44.43,44.43,44.36,44.37,30882.0,42.8502,42.8502,42.7827,42.7924,30882.0
2024-07-23 14:15:00,44.37,44.39,44.36,44.39,22533.0,42.7924,42.8116,42.7827,42.8116,22533.0
2024-07-23 14:20:00,44.39,44.39,44.35,44.37,47125.0,42.8116,42.8116,42.7731,42.7924,47125.0
2024-07-23 14:25:00,44.36,44.37,44.35,44.36,150427.0,42.7827,42.7924,42.7731,42.7827,150427.0
2024-07-23 14:30:00,44.35,44.37,44.33,44.36,295374.0,42.7731,42.7924,42.7538,42.7827,295374.0
2024-07-23 14:35:00,44.35,44.35,44.25,44.26,110124.0,42.7731,42.7731,42.6766,42.6863,110124.0
2024-07-23 14:40:00,44.26,44.32,44.26,44.32,36100.0,42.6863,42.7441,42.6863,42.7441,36100.0
2024-07-23 14:45:00,44.32,44.38,44.31,44.34,132028.0,42.7441,42.802,42.7345,42.7634,132028.0
2024-07-23 14:50:00,44.34,44.36,44.34,44.35,163679.0,42.7634,42.7827,42.7634,42.7731,163679.0
2024-07-23 14:55:00,44.35,44.37,44.34,44.36,120504.0,42.7731,42.7924,42.7634,42.7827,120504.0
2024-07-23 15:00:00,44.36,44.36,44.34,44.36,111715.0,42.7827,42.7827,42.7634,42.7827,111715.0
2024-07-23 15:05:00,44.36,44.37,44.34,44.36,153840.0,42.7827,42.7924,42.7634,42.7827,153840.0
2024-07-23 15:10:00,44.35,44.42,44.35,44.41,152232.0,42.7731,42.8406,42.7731,42.8309,152232.0
2024-07-23 15:15:00,44.41,44.42,44.37,44.4,43858.0,42.8309,42.8406,42.7924,42.8213,43858.0
2024-07-23 15:20:00,44.4,44.44,44.39,44.41,32229.0,42.8213,42.8599,42.8116,42.8309,32229.0
2024-07-23 15:25:00,44.41,44.42,44.39,44.41,50274.0,42.8309,42.8406,42.8116,42.8309,50274.0
2024-07-23 15:30:00,44.4,44.5,44.39,44.5,158955.0,42.8213,42.9177,42.8116,42.9177,158955.0
2024-07-23 15:35:00,44.5,44.5,44.4,44.41,110198.0,42.9177,42.9177,42.8213,42.8309,110198.0
2024-07-23 15:40:00,44.41,44.43,44.28,44.28,93517.0,42.8309,42.8502,42.7056,42.7056,93517.0
2024-07-23 15:45:00,44.28,44.29,44.21,44.27,113563.0,42.7056,42.7152,42.638,42.6959,113563.0
2024-07-23 15:50:00,44.27,44.29,44.13,44.16,194222.0,42.6959,42.7152,42.5609,42.5898,194222.0
2024-07-23 15:55:00,44.16,44.16,44.02,44.08,591774.0,42.5898,42.5898,42.4548,42.5127,591774.0
2024-07-24 09:30:00,44.0,44.04,43.54,43.61,139712.0,42.4355,42.4741,41.9919,42.0594,139712.0
2024-07-24 09:35:00,43.59,43.66,43.47,43.55,131531.0,42.0401,42.1076,41.9244,42.0015,131531.0
2024-07-24 09:40:00,43.55,43.61,43.44,43.56,95157.0,42.0015,42.0594,41.8954,42.0112,95157.0
2024-07-24 09:45:00,43.58,43.64,43.15,43.21,583347.0,42.0304,42.0883,41.6157,41.6736,583347.0
2024-07-24 09:50:00,43.18,43.29,43.14,43.16,33159.0,41.6447,41.7508,41.6061,41.6254,33159.0
2024-07-24 09:55:00,43.14,43.14,43.01,43.12,78453.0,41.6061,41.6061,41.4807,41.5868,78453.0
2024-07-24 10:00:00,43.13,43.26,43.02,43.08,73203.0,41.5964,41.7218,41.4904,41.5482,73203.0
2024-07-24 10:05:00,43.08,43.12,42.81,42.83,135382.0,41.5482,41.5868,41.2878,41.3071,135382.0
2024-07-24 10:10:00,42.83,42.88,42.68,42.77,157011.0,41.3071,41.3553,41.1624,41.2492,157011.0
2024-07-24 10:15:00,42.78,42.83,42.65,42.79,201459.0,41.2589,41.3071,41.1335,41.2685,201459.0
2024-07-24 10:20:00,42.79,42.81,42.74,42.77,104627.0,41.2685,41.2878,41.2203,41.2492,104627.0
2024-07-24 10:25:00,42.77,42.82,42.71,42.78,182598.0,41.2492,41.2975,41.1914,41.2589,182598.0
2024-07-24 10:30:00,42.78,42.96,42.75,42.84,86826.0,41.2589,41.4325,41.23,41.3168,86826.0
2024-07-24 10:35:00,42.84,42.98,42.82,42.91,75306.0,41.3168,41.4518,41.2975,41.3843,75306.0
2024-07-24 10:40:00,42.91,43.02,42.89,42.94,45202.0,41.3843,41.4904,41.365,41.4132,45202.0
2024-07-24 10:45:00,42.93,42.95,42.85,42.93,71637.0,41.4036,41.4228,41.3264,41.4036,71637.0
2024-07-24 10:50:00,42.93,43.01,42.89,42.91,69119.0,41.4036,41.4807,41.365,41.3843,69119.0
2024-07-24 10:55:00,42.91,42.97,42.79,42.8,45390.0,41.3843,41.4421,41.2685,41.2782,45390.0
2024-07-24 11:00:00,42.8,42.85,42.76,42.78,47656.0,41.2782,41.3264,41.2396,41.2589,47656.0
2024-07-24 11:05:00,42.78,42.87,42.75,42.87,49679.0,41.2589,41.3457,41.23,41.3457,49679.0
2024-07-24 11:10:00,42.87,42.94,42.81,42.93,29110.0,41.3457,41.4132,41.2878,41.4036,29110.0
2024-07-24 11:15:00,42.93,43.0,42.91,42.91,45419.0,41.4036,41.4711,41.3843,41.3843,45419.0
2024-07-24 11:20:00,42.91,42.92,42.81,42.82,37580.0,41.3843,41.3939,41.2878,41.2975,37580.0
2024-07-24 11:25:00,42.82,42.84,42.71,42.74,82147.0,41.2975,41.3168,41.1914,41.2203,82147.0
2024-07-24 11:30:00,42.73,42.78,42.7,42.78,38026.0,41.2107,41.2589,41.1817,41.2589,38026.0
2024-07-24 11:35:00,42.78,42.79,42.71,42.75,40960.0,41.2589,41.2685,41.1914,41.23,40960.0
2024-07-24 11:40:00,42.74,42.8,42.73,42.76,60664.0,41.2203,41.2782,41.2107,41.2396,60664.0
2024-07-24 11:45:00,42.76,42.76,42.62,42.68,87083.0,41.2396,41.2396,41.1046,41.1624,87083.0
2024-07-24 11:50:00,42.68,42.7,42.62,42.65,48379.0,41.1624,41.1817,41.1046,41.1335,48379.0
2024-07-24 11:55:00,42.65,42.7,42.63,42.67,29600.0,41.1335,41.1817,41.1142,41.1528,29600.0
2024-07-24 12:00:00,42.66,42.78,42.66,42.75,43071.0,41.1432,41.2589,41.1432,41.23,43071.0
2024-07-24 12:05:00,42.74,42.76,42.67,42.68,58987.0,41.2203,41.2396,41.1528,41.1624,58987.0
2024-07-24 12:10:00,42.68,42.77,42.63,42.75,33977.0,41.1624,41.2492,41.1142,41.23,33977.0
2024-07-24 12:15:00,42.76,42.77,42.72,42.73,23690.0,41.2396,41.2492,41.201,41.2107,23690.0
2024-07-24 12:20:00,42.73,42.76,42.7,42.71,29403.0,41.2107,41.2396,41.1817,41.1914,29403.0
2024-07-24 12:25:00,42.71,42.74,42.69,42.71,40920.0,41.1914,41.2203,41.1721,41.1914,40920.0
2024-07-24 12:30:00,42.7,42.72,42.63,42.64,30094.0,41.1817,41.201,41.1142,41.1239,30094.0
2024-07-24 12:35:00,42.63,42.64,42.58,42.62,41473.0,41.1142,41.1239,41.066,41.1046,41473.0
2024-07-24 12:40:00,42.62,42.7,42.61,42.64,175758.0,41.1046,41.1817,41.0949,41.1239,175758.0
2024-07-24 12:45:00,42.63,42.66,42.59,42.62,164443.0,41.1142,41.1432,41.0756,41.1046,164443.0
2024-07-24 12:50:00,42.63,42.63,42.46,42.46,46850.0,41.1142,41.1142,40.9503,40.9503,46850.0
2024-07-24 12:55:00,42.45,42.55,42.43,42.54,49197.0,40.9406,41.0371,40.9213,41.0274,49197.0
2024-07-24 13:00:00,42.55,42.79,42.55,42.73,130878.0,41.0371,41.2685,41.0371,41.2107,130878.0
2024-07-24 13:05:00,42.74,42.82,42.69,42.81,171101.0,41.2203,41.2975,41.1721,41.2878,171101.0
2024-07-24 13:10:00,42.82,42.86,42.75,42.75,150125.0,41.2975,41.336,41.23,41.23,150125.0
2024-07-24 13:15:00,42.74,42.77,42.66,42.68,39495.0,41.2203,41.2492,41.1432,41.1624,39495.0
2024-07-24 13:20:00,42.67,42.71,42.66,42.71,19012.0,41.1528,41.1914,41.1432,41.1914,19012.0
2024-07-24 13:25:00,42.7,42.74,42.66,42.72,31106.0,41.1817,41.2203,41.1432,41.201,31106.0
2024-07-24 13:30:00,42.73,42.74,42.69,42.73,32255.0,41.2107,41.2203,41.1721,41.2107,32255.0
2024-07-24 13:35:00,42.73,42.8,42.73,42.79,28975.0,41.2107,41.2782,41.2107,41.2685,28975.0
2024-07-24 13:40:00,42.79,42.86,42.77,42.85,184960.0,41.2685,41.336,41.2492,41.3264,184960.0
2024-07-24 13:45:00,42.87,42.9,42.84,42.9,83622.0,41.3457,41.3746,41.3168,41.3746,83622.0
2024-07-24 13:50:00,42.9,42.91,42.85,42.86,36180.0,41.3746,41.3843,41.3264,41.336,36180.0
2024-07-24 13:55:00,42.86,42.88,42.8,42.84,331658.0,41.336,41.3553,41.2782,41.3168,331658.0
2024-07-24 14:00:00,42.84,42.89,42.79,42.87,100183.0,41.3168,41.365,41.2685,41.3457,100183.0
2024-07-24 14:05:00,42.86,42.95,42.85,42.93,53791.0,41.336,41.4228,41.3264,41.4036,53791.0
2024-07-24 14:10:00,42.93,42.95,42.79,42.8,69822.0,41.4036,41.4228,41.2685,41.2782,69822.0
2024-07-24 14:15:00,42.8,42.84,42.75,42.75,58568.0,41.2782,41.3168,41.23,41.23,58568.0
2024-07-24 14:20:00,42.76,42.76,42.69,42.69,36060.0,41.2396,41.2396,41.1721,41.1721,36060.0
2024-07-24 14:25:00,42.68,42.7,42.63,42.65,49061.0,41.1624,41.1817,41.1142,41.1335,49061.0
2024-07-24 14:30:00,42.66,42.73,42.64,42.7,40270.0,41.1432,41.2107,41.1239,41.1817,40270.0
2024-07-24 14:35:00,42.69,42.76,42.69,42.73,50085.0,41.1721,41.2396,41.1721,41.2107,50085.0
2024-07-24 14:40:00,42.73,42.78,42.72,42.73,36095.0,41.2107,41.2589,41.201,41.2107,36095.0
2024-07-24 14:45:00,42.72,42.75,42.7,42.73,31250.0,41.201,41.23,41.1817,41.2107,31250.0
2024-07-24 14:50:00,42.73,42.75,42.7,42.74,46677.0,41.2107,41.23,41.1817,41.2203,46677.0
2024-07-24 14:55:00,42.74,42.8,42.74,42.74,58877.0,41.2203,41.2782,41.2203,41.2203,58877.0
2024-07-24 15:00:00,42.74,42.74,42.66,42.69,34555.0,41.2203,41.2203,41.1432,41.1721,34555.0
2024-07-24 15:05:00,42.69,42.7,42.62,42.62,77975.0,41.1721,41.1817,41.1046,41.1046,77975.0
2024-07-24 15:10:00,42.62,42.67,42.61,42.62,36893.0,41.1046,41.1528,41.0949,41.1046,36893.0
2024-07-24 15:15:00,42.63,42.7,42.59,42.7,47479.0,41.1142,41.1817,41.0756,41.1817,47479.0
2024-07-24 15:20:00,42.7,42.71,42.68,42.7,38689.0,41.1817,41.1914,41.1624,41.1817,38689.0
2024-07-24 15:25:00,42.7,42.73,42.68,42.68,50663.0,41.1817,41.2107,41.1624,41.1624,50663.0
2024-07-24 15:30:00,42.69,42.69,42.58,42.62,80814.0,41.1721,41.1721,41.066,41.1046,80814.0
2024-07-24 15:35:00,42.62,42.62,42.57,42.59,138282.0,41.1046,41.1046,41.0564,41.0756,138282.0
2024-07-24 15:40:00,42.59,42.61,42.38,42.4,116490.0,41.0756,41.0949,40.8731,40.8924,116490.0
2024-07-24 15:45:00,42.39,42.41,42.34,42.38,167943.0,40.8828,40.902,40.8345,40.8731,167943.0
2024-07-24 15:50:00,42.38,42.48,42.37,42.46,238903.0,40.8731,40.9696,40.8635,40.9503,238903.0
2024-07-24 15:55:00,42.46,42.53,42.43,42.48,591838.0,40.9503,41.0178,40.9213,40.9696,591838.0
2024-07-25 09:30:00,42.49,42.56,42.15,42.15,111837.0,40.9792,41.0467,40.6513,40.6513,111837.0
2024-07-25 09:35:00,42.13,42.37,42.13,42.18,41352.0,40.632,40.8635,40.632,40.6802,41352.0
2024-07-25 09:40:00,42.16,42.33,42.15,42.3,41251.0,40.6609,40.8249,40.6513,40.796,41251.0
2024-07-25 09:45:00,42.3,42.38,42.2,42.26,42443.0,40.796,40.8731,40.6995,40.7574,42443.0
2024-07-25 09:50:00,42.26,42.34,42.11,42.13,48119.0,40.7574,40.8345,40.6127,40.632,48119.0
2024-07-25 09:55:00,42.13,42.2,42.04,42.11,58020.0,40.632,40.6995,40.5452,40.6127,58020.0
2024-07-25 10:00:00,42.11,42.16,42.05,42.15,96796.0,40.6127,40.6609,40.5548,40.6513,96796.0
2024-07-25 10:05:00,42.15,42.19,42.11,42.18,65404.0,40.6513,40.6899,40.6127,40.6802,65404.0
2024-07-25 10:10:00,42.18,42.28,42.17,42.27,49786.0,40.6802,40.7767,40.6706,40.767,49786.0
2024-07-25 10:15:00,42.26,42.3,42.13,42.18,98925.0,40.7574,40.796,40.632,40.6802,98925.0
2024-07-25 10:20:00,42.18,42.22,42.17,42.2,49169.0,40.6802,40.7188,40.6706,40.6995,49169.0
2024-07-25 10:25:00,42.2,42.3,42.14,42.27,78824.0,40.6995,40.796,40.6416,40.767,78824.0
2024-07-25 10:30:00,42.26,42.27,42.2,42.25,51614.0,40.7574,40.767,40.6995,40.7477,51614.0
2024-07-25 10:35:00,42.24,42.24,42.13,42.19,80520.0,40.7381,40.7381,40.632,40.6899,80520.0
2024-07-25 10:40:00,42.18,42.29,42.17,42.21,28134.0,40.6802,40.7863,40.6706,40.7092,28134.0
2024-07-25 10:45:00,42.21,42.21,42.13,42.16,46874.0,40.7092,40.7092,40.632,40.6609,46874.0
2024-07-25 10:50:00,42.14,42.19,42.13,42.16,68362.0,40.6416,40.6899,40.632,40.6609,68362.0
2024-07-25 10:55:00,42.17,42.23,42.17,42.19,35382.0,40.6706,40.7284,40.6706,40.6899,35382.0
2024-07-25 11:00:00,42.18,42.29,42.18,42.27,67816.0,40.6802,40.7863,40.6802,40.767,67816.0
2024-07-25 11:05:00,42.27,42.28,42.18,42.18,42279.0,40.767,40.7767,40.6802,40.6802,42279.0
2024-07-25 11:10:00,42.16,42.19,42.13,42.16,50893.0,40.6609,40.6899,40.632,40.6609,50893.0
2024-07-25 11:15:00,42.16,42.23,42.15,42.19,39567.0,40.6609,40.7284,40.6513,40.6899,39567.0
2024-07-25 11:20:00,42.2,42.21,42.13,42.14,140150.0,40.6995,40.7092,40.632,40.6416,140150.0
2024-07-25 11:25:00,42.13,42.13,41.98,41.99,104572.0,40.632,40.632,40.4873,40.497,104572.0
2024-07-25 11:30:00,41.98,42.14,41.97,42.07,88071.0,40.4873,40.6416,40.4777,40.5741,88071.0
2024-07-25 11:35:00,42.07,42.08,41.97,42.08,93680.0,40.5741,40.5838,40.4777,40.5838,93680.0
2024-07-25 11:40:00,42.07,42.22,42.05,42.2,157735.0,40.5741,40.7188,40.5548,40.6995,157735.0
2024-07-25 11:45:00,42.2,42.2,42.1,42.14,33693.0,40.6995,40.6995,40.6031,40.6416,33693.0
2024-07-25 11:50:00,42.13,42.19,42.08,42.09,53923.0,40.632,40.6899,40.5838,40.5934,53923.0
2024-07-25 11:55:00,42.08,42.16,42.07,42.15,45121.0,40.5838,40.6609,40.5741,40.6513,45121.0
2024-07-25 12:00:00,42.14,42.22,42.11,42.2,37747.0,40.6416,40.7188,40.6127,40.6995,37747.0
2024-07-25 12:05:00,42.2,42.21,42.17,42.18,28731.0,40.6995,40.7092,40.6706,40.6802,28731.0
2024-07-25 12:10:00,42.18,42.2,42.14,42.18,27177.0,40.6802,40.6995,40.6416,40.6802,27177.0
2024-07-25 12:15:00,42.18,42.25,42.17,42.25,36139.0,40.6802,40.7477,40.6706,40.7477,36139.0
2024-07-25 12:20:00,42.25,42.26,42.18,42.2,61746.0,40.7477,40.7574,40.6802,40.6995,61746.0
2024-07-25 12:25:00,42.2,42.22,42.17,42.19,52381.0,40.6995,40.7188,40.6706,40.6899,52381.0
2024-07-25 12:30:00,42.18,42.19,42.12,42.15,38180.0,40.6802,40.6899,40.6224,40.6513,38180.0
2024-07-25 12:35:00,42.15,42.2,42.14,42.14,79723.0,40.6513,40.6995,40.6416,40.6416,79723.0
2024-07-25 12:40:00,42.15,42.15,42.05,42.06,90589.0,40.6513,40.6513,40.5548,40.5645,90589.0
2024-07-25 12:45:00,42.06,42.1,42.02,42.07,43348.0,40.5645,40.6031,40.5259,40.5741,43348.0
2024-07-25 12:50:00,42.07,42.09,42.04,42.09,34853.0,40.5741,40.5934,40.5452,40.5934,34853.0
2024-07-25 12:55:00,42.08,42.09,42.05,42.07,28914.0,40.5838,40.5934,40.5548,40.5741,28914.0
2024-07-25 13:00:00,42.07,42.1,42.05,42.07,30783.0,40.5741,40.6031,40.5548,40.5741,30783.0
2024-07-25 13:05:00,42.06,42.15,42.04,42.15,64385.0,40.5645,40.6513,40.5452,40.6513,64385.0
2024-07-25 13:10:00,42.15,42.16,42.09,42.09,38050.0,40.6513,40.6609,40.5934,40.5934,38050.0
2024-07-25 13:15:00,42.1,42.1,42.05,42.05,29079.0,40.6031,40.6031,40.5548,40.5548,29079.0
2024-07-25 13:20:00,42.06,42.08,42.05,42.08,18589.0,40.5645,40.5838,40.5548,40.5838,18589.0
2024-07-25 13:25:00,42.08,42.11,42.03,42.03,29578.0,40.5838,40.6127,40.5356,40.5356,29578.0
2024-07-25 13:30:00,42.03,42.14,42.01,42.13,35955.0,40.5356,40.6416,40.5163,40.632,35955.0
2024-07-25 13:35:00,42.13,42.17,42.04,42.04,45954.0,40.632,40.6706,40.5452,40.5452,45954.0
2024-07-25 13:40:00,42.04,42.06,42.01,42.02,24632.0,40.5452,40.5645,40.5163,40.5259,24632.0
2024-07-25 13:45:00,42.02,42.02,41.92,41.92,45528.0,40.5259,40.5259,40.4295,40.4295,45528.0
2024-07-25 13:50:00,41.92,41.98,41.87,41.88,96079.0,40.4295,40.4873,40.3812,40.3909,96079.0
2024-07-25 13:55:00,41.89,41.89,41.77,41.77,93411.0,40.4005,40.4005,40.2848,40.2848,93411.0
2024-07-25 14:00:00,41.77,41.88,41.77,41.88,103998.0,40.2848,40.3909,40.2848,40.3909,103998.0
2024-07-25 14:05:00,41.88,41.93,41.86,41.91,52246.0,40.3909,40.4391,40.3716,40.4198,52246.0
2024-07-25 14:10:00,41.91,41.96,41.9,41.96,43111.0,40.4198,40.468,40.4102,40.468,43111.0
2024-07-25 14:15:00,41.96,41.96,41.91,41.92,29300.0,40.468,40.468,40.4198,40.4295,29300.0
2024-07-25 14:20:00,41.91,41.94,41.87,41.88,41361.0,40.4198,40.4488,40.3812,40.3909,41361.0
2024-07-25 14:25:00,41.87,41.97,41.86,41.95,41862.0,40.3812,40.4777,40.3716,40.4584,41862.0
2024-07-25 14:30:00,41.95,41.96,41.92,41.94,31137.0,40.4584,40.468,40.4295,40.4488,31137.0
2024-07-25 14:35:00,41.94,41.94,41.9,41.91,23428.0,40.4488,40.4488,40.4102,40.4198,23428.0
2024-07-25 14:40:00,41.9,41.94,41.84,41.86,53889.0,40.4102,40.4488,40.3523,40.3716,53889.0
2024-07-25 14:45:00,41.85,41.86,41.78,41.79,69127.0,40.362,40.3716,40.2944,40.3041,69127.0
2024-07-25 14:50:00,41.8,41.8,41.73,41.73,36689.0,40.3137,40.3137,40.2462,40.2462,36689.0
2024-07-25 14:55:00,41.73,41.75,41.7,41.73,55735.0,40.2462,40.2655,40.2173,40.2462,55735.0
2024-07-25 15:00:00,41.73,41.8,41.72,41.77,67179.0,40.2462,40.3137,40.2366,40.2848,67179.0
2024-07-25 15:05:00,41.77,41.8,41.76,41.77,55948.0,40.2848,40.3137,40.2752,40.2848,55948.0
2024-07-25 15:10:00,41.78,41.83,41.77,41.83,52051.0,40.2944,40.3427,40.2848,40.3427,52051.0
2024-07-25 15:15:00,41.83,41.89,41.83,41.89,63030.0,40.3427,40.4005,40.3427,40.4005,63030.0
2024-07-25 15:20:00,41.88,41.94,41.87,41.93,60119.0,40.3909,40.4488,40.3812,40.4391,60119.0
2024-07-25 15:25:00,41.93,41.96,41.9,41.95,54244.0,40.4391,40.468,40.4102,40.4584,54244.0
2024-07-25 15:30:00,41.95,41.96,41.92,41.94,70052.0,40.4584,40.468,40.4295,40.4488,70052.0
2024-07-25 15:35:00,41.95,41.96,41.9,41.96,72688.0,40.4584,40.468,40.4102,40.468,72688.0
2024-07-25 15:40:00,41.96,41.98,41.93,41.97,89910.0,40.468,40.4873,40.4391,40.4777,89910.0
2024-07-25 15:45:00,41.97,41.98,41.9,41.95,168243.0,40.4777,40.4873,40.4102,40.4584,168243.0
2024-07-25 15:50:00,41.94,41.99,41.82,41.84,236701.0,40.4488,40.497,40.333,40.3523,236701.0
2024-07-25 15:55:00,41.84,41.88,41.81,41.82,608125.0,40.3523,40.3909,40.3234,40.333,608125.0
2024-07-26 09:30:00,41.93,42.1,41.84,42.03,97943.0,40.4391,40.6031,40.3523,40.5356,97943.0
2024-07-26 09:35:00,42.09,42.17,42.03,42.09,22997.0,40.5934,40.6706,40.5356,40.5934,22997.0
2024-07-26 09:40:00,42.09,42.2,42.08,42.18,26293.0,40.5934,40.6995,40.5838,40.6802,26293.0
2024-07-26 09:45:00,42.17,42.21,42.08,42.18,59384.0,40.6706,40.7092,40.5838,40.6802,59384.0
2024-07-26 09:50:00,42.18,42.19,42.02,42.09,52013.0,40.6802,40.6899,40.5259,40.5934,52013.0
2024-07-26 09:55:00,42.09,42.12,42.01,42.04,23318.0,40.5934,40.6224,40.5163,40.5452,23318.0
2024-07-26 10:00:00,42.02,42.19,41.98,42.17,44587.0,40.5259,40.6899,40.4873,40.6706,44587.0
2024-07-26 10:05:00,42.15,42.17,42.07,42.07,28303.0,40.6513,40.6706,40.5741,40.5741,28303.0
2024-07-26 10:10:00,42.07,42.15,42.06,42.07,21842.0,40.5741,40.6513,40.5645,40.5741,21842.0
2024-07-26 10:15:00,42.07,42.19,42.06,42.17,45237.0,40.5741,40.6899,40.5645,40.6706,45237.0
2024-07-26 10:20:00,42.16,42.19,42.1,42.12,32211.0,40.6609,40.6899,40.6031,40.6224,32211.0
2024-07-26 10:25:00,42.12,42.12,42.03,42.03,58339.0,40.6224,40.6224,40.5356,40.5356,58339.0
2024-07-26 10:30:00,42.03,42.09,42.01,42.05,42268.0,40.5356,40.5934,40.5163,40.5548,42268.0
2024-07-26 10:35:00,42.05,42.12,42.0,42.11,48243.0,40.5548,40.6224,40.5066,40.6127,48243.0
2024-07-26 10:40:00,42.11,42.15,42.05,42.07,22170.0,40.6127,40.6513,40.5548,40.5741,22170.0
2024-07-26 10:45:00,42.07,42.19,42.07,42.15,15045.0,40.5741,40.6899,40.5741,40.6513,15045.0
2024-07-26 10:50:00,42.14,42.14,42.09,42.1,11985.0,40.6416,40.6416,40.5934,40.6031,11985.0
2024-07-26 10:55:00,42.1,42.11,42.02,42.03,11429.0,40.6031,40.6127,40.5259,40.5356,11429.0
2024-07-26 11:00:00,42.04,42.11,42.02,42.08,15937.0,40.5452,40.6127,40.5259,40.5838,15937.0
2024-07-26 11:05:00,42.08,42.19,42.06,42.1,59039.0,40.5838,40.6899,40.5645,40.6031,59039.0
2024-07-26 11:10:00,42.1,42.15,42.08,42.11,77039.0,40.6031,40.6513,40.5838,40.6127,77039.0
2024-07-26 11:15:00,42.12,42.14,42.08,42.09,16870.0,40.6224,40.6416,40.5838,40.5934,16870.0
2024-07-26 11:20:00,42.09,42.16,42.08,42.16,31039.0,40.5934,40.6609,40.5838,40.6609,31039.0
2024-07-26 11:25:00,42.16,42.24,42.15,42.19,36869.0,40.6609,40.7381,40.6513,40.6899,36869.0
2024-07-26 11:30:00,42.2,42.26,42.18,42.23,21281.0,40.6995,40.7574,40.6802,40.7284,21281.0
2024-07-26 11:35:00,42.23,42.34,42.23,42.33,27153.0,40.7284,40.8345,40.7284,40.8249,27153.0
2024-07-26 11:40:00,42.33,42.37,42.3,42.36,45809.0,40.8249,40.8635,40.796,40.8538,45809.0
2024-07-26 11:45:00,42.36,42.36,42.29,42.33,53484.0,40.8538,40.8538,40.7863,40.8249,53484.0
2024-07-26 11:50:00,42.33,42.4,42.32,42.4,40610.0,40.8249,40.8924,40.8152,40.8924,40610.0
2024-07-26 11:55:00,42.4,42.52,42.39,42.52,51662.0,40.8924,41.0081,40.8828,41.0081,51662.0
2024-07-26 12:00:00,42.52,42.59,42.48,42.55,41285.0,41.0081,41.0756,40.9696,41.0371,41285.0
2024-07-26 12:05:00,42.55,42.66,42.54,42.55,47472.0,41.0371,41.1432,41.0274,41.0371,47472.0
2024-07-26 12:10:00,42.55,42.57,42.5,42.52,20767.0,41.0371,41.0564,40.9888,41.0081,20767.0
2024-07-26 12:15:00,42.53,42.55,42.47,42.48,68832.0,41.0178,41.0371,40.9599,40.9696,68832.0
2024-07-26 12:20:00,42.47,42.49,42.41,42.44,42182.0,40.9599,40.9792,40.902,40.931,42182.0
2024-07-26 12:25:00,42.45,42.48,42.43,42.45,76867.0,40.9406,40.9696,40.9213,40.9406,76867.0
2024-07-26 12:30:00,42.44,42.45,42.37,42.38,43119.0,40.931,40.9406,40.8635,40.8731,43119.0
2024-07-26 12:35:00,42.38,42.45,42.37,42.45,67792.0,40.8731,40.9406,40.8635,40.9406,67792.0
2024-07-26 12:40:00,42.45,42.51,42.43,42.5,37082.0,40.9406,40.9985,40.9213,40.9888,37082.0
2024-07-26 12:45:00,42.5,42.5,42.45,42.48,26212.0,40.9888,40.9888,40.9406,40.9696,26212.0
2024-07-26 12:50:00,42.48,42.52,42.47,42.51,18809.0,40.9696,41.0081,40.9599,40.9985,18809.0
2024-07-26 12:55:00,42.51,42.53,42.49,42.52,27199.0,40.9985,41.0178,40.9792,41.0081,27199.0
2024-07-26 13:00:00,42.52,42.53,42.47,42.47,17207.0,41.0081,41.0178,40.9599,40.9599,17207.0
2024-07-26 13:05:00,42.47,42.5,42.44,42.5,22949.0,40.9599,40.9888,40.931,40.9888,22949.0
2024-07-26 13:10:00,42.5,42.55,42.5,42.53,32734.0,40.9888,41.0371,40.9888,41.0178,32734.0
2024-07-26 13:15:00,42.52,42.54,42.5,42.52,18991.0,41.0081,41.0274,40.9888,41.0081,18991.0
2024-07-26 13:20:00,42.52,42.6,42.51,42.59,24451.0,41.0081,41.0853,40.9985,41.0756,24451.0
2024-07-26 13:25:00,42.59,42.67,42.58,42.66,44564.0,41.0756,41.1528,41.066,41.1432,44564.0
2024-07-26 13:30:00,42.66,42.68,42.59,42.59,45861.0,41.1432,41.1624,41.0756,41.0756,45861.0
2024-07-26 13:35:00,42.6,42.6,42.48,42.51,35300.0,41.0853,41.0853,40.9696,40.9985,35300.0
2024-07-26 13:40:00,42.5,42.5,42.44,42.47,40640.0,40.9888,40.9888,40.931,40.9599,40640.0
2024-07-26 13:45:00,42.47,42.58,42.46,42.57,53121.0,40.9599,41.066,40.9503,41.0564,53121.0
2024-07-26 13:50:00,42.57,42.58,42.5,42.58,28911.0,41.0564,41.066,40.9888,41.066,28911.0
2024-07-26 13:55:00,42.58,42.61,42.57,42.6,66614.0,41.066,41.0949,41.0564,41.0853,66614.0
2024-07-26 14:00:00,42.61,42.68,42.6,42.63,45217.0,41.0949,41.1624,41.0853,41.1142,45217.0
2024-07-26 14:05:00,42.62,42.63,42.58,42.62,28570.0,41.1046,41.1142,41.066,41.1046,28570.0
2024-07-26 14:10:00,42.62,42.63,42.51,42.52,90380.0,41.1046,41.1142,40.9985,41.0081,90380.0
2024-07-26 14:15:00,42.52,42.55,42.5,42.54,20850.0,41.0081,41.0371,40.9888,41.0274,20850.0
2024-07-26 14:20:00,42.54,42.56,42.52,42.55,28943.0,41.0274,41.0467,41.0081,41.0371,28943.0
2024-07-26 14:25:00,42.55,42.56,42.5,42.52,30780.0,41.0371,41.0467,40.9888,41.0081,30780.0
2024-07-26 14:30:00,42.52,42.54,42.5,42.52,27350.0,41.0081,41.0274,40.9888,41.0081,27350.0
2024-07-26 14:35:00,42.52,42.57,42.51,42.52,27782.0,41.0081,41.0564,40.9985,41.0081,27782.0
2024-07-26 14:40:00,42.52,42.53,42.49,42.52,29239.0,41.0081,41.0178,40.9792,41.0081,29239.0
2024-07-26 14:45:00,42.52,42.54,42.5,42.54,30958.0,41.0081,41.0274,40.9888,41.0274,30958.0
2024-07-26 14:50:00,42.54,42.55,42.49,42.5,33968.0,41.0274,41.0371,40.9792,40.9888,33968.0
2024-07-26 14:55:00,42.5,42.52,42.49,42.5,33023.0,40.9888,41.0081,40.9792,40.9888,33023.0
2024-07-26 15:00:00,42.51,42.54,42.49,42.5,32004.0,40.9985,41.0274,40.9792,40.9888,32004.0
2024-07-26 15:05:00,42.5,42.55,42.48,42.55,30964.0,40.9888,41.0371,40.9696,41.0371,30964.0
2024-07-26 15:10:00,42.55,42.62,42.54,42.59,42037.0,41.0371,41.1046,41.0274,41.0756,42037.0
2024-07-26 15:15:00,42.6,42.61,42.57,42.59,26539.0,41.0853,41.0949,41.0564,41.0756,26539.0
2024-07-26 15:20:00,42.59,42.6,42.56,42.58,44033.0,41.0756,41.0853,41.0467,41.066,44033.0
2024-07-26 15:25:00,42.59,42.62,42.57,42.59,57368.0,41.0756,41.1046,41.0564,41.0756,57368.0
2024-07-26 15:30:00,42.59,42.59,42.47,42.48,56606.0,41.0756,41.0756,40.9599,40.9696,56606.0
2024-07-26 15:35:00,42.48,42.49,42.38,42.39,76760.0,40.9696,40.9792,40.8731,40.8828,76760.0
2024-07-26 15:40:00,42.39,42.47,42.39,42.45,73254.0,40.8828,40.9599,40.8828,40.9406,73254.0
2024-07-26 15:45:00,42.45,42.47,42.44,42.45,95936.0,40.9406,40.9599,40.931,40.9406,95936.0
2024-07-26 15:50:00,42.45,42.47,42.38,42.43,244285.0,40.9406,40.9599,40.8731,40.9213,244285.0
2024-07-26 15:55:00,42.43,42.57,42.42,42.53,579399.0,40.9213,41.0564,40.9117,41.0178,579399.0
2024-07-29 09:30:00,42.64,42.82,42.63,42.74,104314.0,41.1239,41.2975,41.1142,41.2203,104314.0
2024-07-29 09:35:00,42.75,42.92,42.73,42.83,49142.0,41.23,41.3939,41.2107,41.3071,49142.0
2024-07-29 09:40:00,42.82,42.93,42.76,42.76,43914.0,41.2975,41.4036,41.2396,41.2396,43914.0
2024-07-29 09:45:00,42.75,42.86,42.64,42.66,34348.0,41.23,41.336,41.1239,41.1432,34348.0
2024-07-29 09:50:00,42.65,42.72,42.6,42.62,22316.0,41.1335,41.201,41.0853,41.1046,22316.0
2024-07-29 09:55:00,42.6,42.67,42.59,42.65,93840.0,41.0853,41.1528,41.0756,41.1335,93840.0
2024-07-29 10:00:00,42.65,42.69,42.58,42.69,59592.0,41.1335,41.1721,41.066,41.1721,59592.0
2024-07-29 10:05:00,42.67,42.69,42.59,42.64,62529.0,41.1528,41.1721,41.0756,41.1239,62529.0
2024-07-29 10:10:00,42.62,42.63,42.48,42.5,34530.0,41.1046,41.1142,40.9696,40.9888,34530.0
2024-07-29 10:15:00,42.5,42.59,42.47,42.56,35068.0,40.9888,41.0756,40.9599,41.0467,35068.0
2024-07-29 10:20:00,42.56,42.71,42.55,42.68,42130.0,41.0467,41.1914,41.0371,41.1624,42130.0
2024-07-29 10:25:00,42.68,42.73,42.62,42.65,52340.0,41.1624,41.2107,41.1046,41.1335,52340.0
2024-07-29 10:30:00,42.65,42.65,42.56,42.61,176711.0,41.1335,41.1335,41.0467,41.0949,176711.0
2024-07-29 10:35:00,42.62,42.66,42.58,42.64,58041.0,41.1046,41.1432,41.066,41.1239,58041.0
2024-07-29 10:40:00,42.66,42.69,42.6,42.62,31348.0,41.1432,41.1721,41.0853,41.1046,31348.0
2024-07-29 10:45:00,42.63,42.66,42.6,42.6,30277.0,41.1142,41.1432,41.0853,41.0853,30277.0
2024-07-29 10:50:00,42.6,42.64,42.59,42.63,32822.0,41.0853,41.1239,41.0756,41.1142,32822.0
2024-07-29 10:55:00,42.64,42.75,42.62,42.73,53482.0,41.1239,41.23,41.1046,41.2107,53482.0
2024-07-29 11:00:00,42.72,42.75,42.62,42.63,58671.0,41.201,41.23,41.1046,41.1142,58671.0
2024-07-29 11:05:00,42.63,42.74,42.59,42.73,47906.0,41.1142,41.2203,41.0756,41.2107,47906.0
2024-07-29 11:10:00,42.73,42.75,42.7,42.74,21733.0,41.2107,41.23,41.1817,41.2203,21733.0
2024-07-29 11:15:00,42.75,42.79,42.72,42.77,22412.0,41.23,41.2685,41.201,41.2492,22412.0
2024-07-29 11:20:00,42.76,42.81,42.76,42.8,24905.0,41.2396,41.2878,41.2396,41.2782,24905.0
2024-07-29 11:25:00,42.79,42.83,42.79,42.81,20205.0,41.2685,41.3071,41.2685,41.2878,20205.0
2024-07-29 11:30:00,42.8,42.81,42.74,42.77,36323.0,41.2782,41.2878,41.2203,41.2492,36323.0
2024-07-29 11:35:00,42.77,42.84,42.69,42.82,53105.0,41.2492,41.3168,41.1721,41.2975,53105.0
2024-07-29 11:40:00,42.82,42.82,42.7,42.75,47239.0,41.2975,41.2975,41.1817,41.23,47239.0
2024-07-29 11:45:00,42.75,42.83,42.74,42.8,51130.0,41.23,41.3071,41.2203,41.2782,51130.0
2024-07-29 11:50:00,42.8,42.8,42.72,42.74,63318.0,41.2782,41.2782,41.201,41.2203,63318.0
2024-07-29 11:55:00,42.75,42.82,42.75,42.81,11002.0,41.23,41.2975,41.23,41.2878,11002.0
2024-07-29 12:00:00,42.82,42.85,42.81,42.84,10513.0,41.2975,41.3264,41.2878,41.3168,10513.0
2024-07-29 12:05:00,42.84,42.86,42.8,42.81,19449.0,41.3168,41.336,41.2782,41.2878,19449.0
2024-07-29 12:10:00,42.8,42.84,42.79,42.84,15250.0,41.2782,41.3168,41.2685,41.3168,15250.0
2024-07-29 12:15:00,42.83,42.84,42.79,42.82,14157.0,41.3071,41.3168,41.2685,41.2975,14157.0
2024-07-29 12:20:00,42.81,42.83,42.77,42.78,20671.0,41.2878,41.3071,41.2492,41.2589,20671.0
2024-07-29 12:25:00,42.78,42.78,42.74,42.77,12844.0,41.2589,41.2589,41.2203,41.2492,12844.0
2024-07-29 12:30:00,42.77,42.78,42.75,42.76,17759.0,41.2492,41.2589,41.23,41.2396,17759.0
2024-07-29 12:35:00,42.76,42.77,42.71,42.72,36613.0,41.2396,41.2492,41.1914,41.201,36613.0
2024-07-29 12:40:00,42.72,42.77,42.71,42.73,12176.0,41.201,41.2492,41.1914,41.2107,12176.0
2024-07-29 12:45:00,42.74,42.78,42.73,42.78,12512.0,41.2203,41.2589,41.2107,41.2589,12512.0
2024-07-29 12:50:00,42.77,42.78,42.74,42.76,21788.0,41.2492,41.2589,41.2203,41.2396,21788.0
2024-07-29 12:55:00,42.77,42.77,42.73,42.73,14668.0,41.2492,41.2492,41.2107,41.2107,14668.0
2024-07-29 13:00:00,42.73,42.75,42.71,42.72,30304.0,41.2107,41.23,41.1914,41.201,30304.0
2024-07-29 13:05:00,42.72,42.75,42.7,42.72,40260.0,41.201,41.23,41.1817,41.201,40260.0
2024-07-29 13:10:00,42.72,42.77,42.72,42.75,22488.0,41.201,41.2492,41.201,41.23,22488.0
2024-07-29 13:15:00,42.75,42.76,42.73,42.73,18859.0,41.23,41.2396,41.2107,41.2107,18859.0
2024-07-29 13:20:00,42.73,42.73,42.7,42.71,12409.0,41.2107,41.2107,41.1817,41.1914,12409.0
2024-07-29 13:25:00,42.71,42.71,42.61,42.61,32327.0,41.1914,41.1914,41.0949,41.0949,32327.0
2024-07-29 13:30:00,42.61,42.62,42.59,42.62,22092.0,41.0949,41.1046,41.0756,41.1046,22092.0
2024-07-29 13:35:00,42.62,42.63,42.59,42.63,19755.0,41.1046,41.1142,41.0756,41.1142,19755.0
2024-07-29 13:40:00,42.64,42.68,42.63,42.67,35891.0,41.1239,41.1624,41.1142,41.1528,35891.0
2024-07-29 13:45:00,42.67,42.67,42.64,42.66,28310.0,41.1528,41.1528,41.1239,41.1432,28310.0
2024-07-29 13:50:00,42.66,42.69,42.65,42.68,31248.0,41.1432,41.1721,41.1335,41.1624,31248.0
2024-07-29 13:55:00,42.69,42.77,42.68,42.76,32609.0,41.1721,41.2492,41.1624,41.2396,32609.0
2024-07-29 14:00:00,42.75,42.76,42.72,42.76,39426.0,41.23,41.2396,41.201,41.2396,39426.0
2024-07-29 14:05:00,42.75,42.82,42.75,42.77,35146.0,41.23,41.2975,41.23,41.2492,35146.0
2024-07-29 14:10:00,42.78,42.85,42.78,42.81,45065.0,41.2589,41.3264,41.2589,41.2878,45065.0
2024-07-29 14:15:00,42.81,42.81,42.77,42.8,33590.0,41.2878,41.2878,41.2492,41.2782,33590.0
2024-07-29 14:20:00,42.8,42.85,42.79,42.85,24325.0,41.2782,41.3264,41.2685,41.3264,24325.0
2024-07-29 14:25:00,42.84,42.87,42.83,42.87,24597.0,41.3168,41.3457,41.3071,41.3457,24597.0
2024-07-29 14:30:00,42.87,42.87,42.83,42.84,43172.0,41.3457,41.3457,41.3071,41.3168,43172.0
2024-07-29 14:35:00,42.84,42.86,42.78,42.79,28135.0,41.3168,41.336,41.2589,41.2685,28135.0
2024-07-29 14:40:00,42.79,42.81,42.78,42.8,19081.0,41.2685,41.2878,41.2589,41.2782,19081.0
2024-07-29 14:45:00,42.8,42.81,42.77,42.77,25477.0,41.2782,41.2878,41.2492,41.2492,25477.0
2024-07-29 14:50:00,42.77,42.78,42.74,42.76,14041.0,41.2492,41.2589,41.2203,41.2396,14041.0
2024-07-29 14:55:00,42.76,42.83,42.75,42.82,27727.0,41.2396,41.3071,41.23,41.2975,27727.0
2024-07-29 15:00:00,42.82,42.88,42.81,42.87,25721.0,41.2975,41.3553,41.2878,41.3457,25721.0
2024-07-29 15:05:00,42.87,42.87,42.83,42.86,35945.0,41.3457,41.3457,41.3071,41.336,35945.0
2024-07-29 15:10:00,42.86,42.9,42.84,42.89,83116.0,41.336,41.3746,41.3168,41.365,83116.0
2024-07-29 15:15:00,42.9,42.92,42.87,42.89,100967.0,41.3746,41.3939,41.3457,41.365,100967.0
2024-07-29 15:20:00,42.89,42.94,42.89,42.91,48496.0,41.365,41.4132,41.365,41.3843,48496.0
2024-07-29 15:25:00,42.91,42.95,42.9,42.93,22306.0,41.3843,41.4228,41.3746,41.4036,22306.0
2024-07-29 15:30:00,42.93,42.97,42.93,42.96,70070.0,41.4036,41.4421,41.4036,41.4325,70070.0
2024-07-29 15:35:00,42.96,43.02,42.95,43.02,58165.0,41.4325,41.4904,41.4228,41.4904,58165.0
2024-07-29 15:40:00,43.02,43.04,43.0,43.01,100619.0,41.4904,41.5096,41.4711,41.4807,100619.0
2024-07-29 15:45:00,43.02,43.03,42.96,43.01,140625.0,41.4904,41.5,41.4325,41.4807,140625.0
2024-07-29 15:50:00,43.0,43.02,42.9,42.95,202624.0,41.4711,41.4904,41.3746,41.4228,202624.0
2024-07-29 15:55:00,42.95,42.98,42.93,42.93,444320.0,41.4228,41.4518,41.4036,41.4036,444320.0
2024-07-30 09:30:00,42.66,42.9,42.66,42.66,106388.0,41.1432,41.3746,41.1432,41.1432,106388.0
2024-07-30 09:35:00,42.65,42.79,42.65,42.74,18572.0,41.1335,41.2685,41.1335,41.2203,18572.0
2024-07-30 09:40:00,42.74,42.76,42.64,42.72,20141.0,41.2203,41.2396,41.1239,41.201,20141.0
2024-07-30 09:45:00,42.71,42.74,42.6,42.71,39176.0,41.1914,41.2203,41.0853,41.1914,39176.0
2024-07-30 09:50:00,42.72,42.72,42.58,42.59,53745.0,41.201,41.201,41.066,41.0756,53745.0
2024-07-30 09:55:00,42.59,42.77,42.59,42.71,45860.0,41.0756,41.2492,41.0756,41.1914,45860.0
2024-07-30 10:00:00,42.71,42.74,42.64,42.7,122784.0,41.1914,41.2203,41.1239,41.1817,122784.0
2024-07-30 10:05:00,42.69,42.81,42.69,42.69,31713.0,41.1721,41.2878,41.1721,41.1721,31713.0
2024-07-30 10:10:00,42.69,42.75,42.67,42.7,56424.0,41.1721,41.23,41.1528,41.1817,56424.0
2024-07-30 10:15:00,42.7,42.72,42.67,42.72,34752.0,41.1817,41.201,41.1528,41.201,34752.0
2024-07-30 10:20:00,42.71,42.75,42.71,42.73,23548.0,41.1914,41.23,41.1914,41.2107,23548.0
2024-07-30 10:25:00,42.74,42.81,42.74,42.77,23242.0,41.2203,41.2878,41.2203,41.2492,23242.0
2024-07-30 10:30:00,42.77,42.85,42.71,42.75,115556.0,41.2492,41.3264,41.1914,41.23,115556.0
2024-07-30 10:35:00,42.75,42.85,42.7,42.84,28639.0,41.23,41.3264,41.1817,41.3168,28639.0
2024-07-30 10:40:00,42.84,42.87,42.83,42.87,49596.0,41.3168,41.3457,41.3071,41.3457,49596.0
2024-07-30 10:45:00,42.87,42.89,42.84,42.89,62659.0,41.3457,41.365,41.3168,41.365,62659.0
2024-07-30 10:50:00,42.89,42.92,42.88,42.9,26378.0,41.365,41.3939,41.3553,41.3746,26378.0
2024-07-30 10:55:00,42.89,42.92,42.86,42.86,28091.0,41.365,41.3939,41.336,41.336,28091.0
2024-07-30 11:00:00,42.87,42.89,42.84,42.86,46033.0,41.3457,41.365,41.3168,41.336,46033.0
2024-07-30 11:05:00,42.86,42.88,42.82,42.86,42617.0,41.336,41.3553,41.2975,41.336,42617.0
2024-07-30 11:10:00,42.86,42.87,42.79,42.84,62401.0,41.336,41.3457,41.2685,41.3168,62401.0
2024-07-30 11:15:00,42.86,42.87,42.74,42.84,30553.0,41.336,41.3457,41.2203,41.3168,30553.0
2024-07-30 11:20:00,42.84,42.85,42.77,42.8,25814.0,41.3168,41.3264,41.2492,41.2782,25814.0
2024-07-30 11:25:00,42.8,42.82,42.7,42.71,27670.0,41.2782,41.2975,41.1817,41.1914,27670.0
2024-07-30 11:30:00,42.71,42.72,42.62,42.66,72006.0,41.1914,41.201,41.1046,41.1432,72006.0
2024-07-30 11:35:00,42.66,42.72,42.66,42.69,70298.0,41.1432,41.201,41.1432,41.1721,70298.0
2024-07-30 11:40:00,42.69,42.7,42.6,42.6,37642.0,41.1721,41.1817,41.0853,41.0853,37642.0
2024-07-30 11:45:00,42.59,42.66,42.59,42.64,39261.0,41.0756,41.1432,41.0756,41.1239,39261.0
2024-07-30 11:50:00,42.64,42.71,42.64,42.65,150659.0,41.1239,41.1914,41.1239,41.1335,150659.0
2024-07-30 11:55:00,42.65,42.67,42.6,42.66,27289.0,41.1335,41.1528,41.0853,41.1432,27289.0
2024-07-30 12:00:00,42.66,42.67,42.49,42.51,77211.0,41.1432,41.1528,40.9792,40.9985,77211.0
2024-07-30 12:05:00,42.5,42.54,42.47,42.48,95364.0,40.9888,41.0274,40.9599,40.9696,95364.0
2024-07-30 12:10:00,42.48,42.54,42.44,42.44,89147.0,40.9696,41.0274,40.931,40.931,89147.0
2024-07-30 12:15:00,42.44,42.44,42.38,42.4,83806.0,40.931,40.931,40.8731,40.8924,83806.0
2024-07-30 12:20:00,42.4,42.53,42.39,42.45,106768.0,40.8924,41.0178,40.8828,40.9406,106768.0
2024-07-30 12:25:00,42.45,42.46,42.42,42.43,46527.0,40.9406,40.9503,40.9117,40.9213,46527.0
2024-07-30 12:30:00,42.44,42.44,42.39,42.4,37311.0,40.931,40.931,40.8828,40.8924,37311.0
2024-07-30 12:35:00,42.4,42.45,42.37,42.43,96837.0,40.8924,40.9406,40.8635,40.9213,96837.0
2024-07-30 12:40:00,42.43,42.44,42.34,42.37,60756.0,40.9213,40.931,40.8345,40.8635,60756.0
2024-07-30 12:45:00,42.37,42.45,42.36,42.44,51768.0,40.8635,40.9406,40.8538,40.931,51768.0
2024-07-30 12:50:00,42.43,42.52,42.41,42.41,103939.0,40.9213,41.0081,40.902,40.902,103939.0
2024-07-30 12:55:00,42.41,42.49,42.39,42.46,35353.0,40.902,40.9792,40.8828,40.9503,35353.0
2024-07-30 13:00:00,42.46,42.48,42.43,42.48,27341.0,40.9503,40.9696,40.9213,40.9696,27341.0
2024-07-30 13:05:00,42.47,42.58,42.46,42.58,49611.0,40.9599,41.066,40.9503,41.066,49611.0
2024-07-30 13:10:00,42.58,42.73,42.57,42.73,132966.0,41.066,41.2107,41.0564,41.2107,132966.0
2024-07-30 13:15:00,42.73,42.74,42.67,42.73,57698.0,41.2107,41.2203,41.1528,41.2107,57698.0
2024-07-30 13:20:00,42.74,42.8,42.69,42.8,46486.0,41.2203,41.2782,41.1721,41.2782,46486.0
2024-07-30 13:25:00,42.8,42.8,42.66,42.66,79559.0,41.2782,41.2782,41.1432,41.1432,79559.0
2024-07-30 13:30:00,42.66,42.72,42.65,42.72,35076.0,41.1432,41.201,41.1335,41.201,35076.0
2024-07-30 13:35:00,42.71,42.73,42.69,42.71,31142.0,41.1914,41.2107,41.1721,41.1914,31142.0
2024-07-30 13:40:00,42.71,42.71,42.68,42.69,15502.0,41.1914,41.1914,41.1624,41.1721,15502.0
2024-07-30 13:45:00,42.69,42.71,42.66,42.66,45867.0,41.1721,41.1914,41.1432,41.1432,45867.0
2024-07-30 13:50:00,42.66,42.71,42.66,42.7,35359.0,41.1432,41.1914,41.1432,41.1817,35359.0
2024-07-30 13:55:00,42.71,42.81,42.7,42.8,41245.0,41.1914,41.2878,41.1817,41.2782,41245.0
2024-07-30 14:00:00,42.79,42.81,42.76,42.79,36931.0,41.2685,41.2878,41.2396,41.2685,36931.0
2024-07-30 14:05:00,42.79,42.81,42.77,42.77,36191.0,41.2685,41.2878,41.2492,41.2492,36191.0
2024-07-30 14:10:00,42.78,42.78,42.71,42.71,25271.0,41.2589,41.2589,41.1914,41.1914,25271.0
2024-07-30 14:15:00,42.72,42.78,42.71,42.77,34676.0,41.201,41.2589,41.1914,41.2492,34676.0
2024-07-30 14:20:00,42.76,42.76,42.69,42.7,32514.0,41.2396,41.2396,41.1721,41.1817,32514.0
2024-07-30 14:25:00,42.71,42.72,42.65,42.66,41231.0,41.1914,41.201,41.1335,41.1432,41231.0
2024-07-30 14:30:00,42.66,42.74,42.66,42.73,56277.0,41.1432,41.2203,41.1432,41.2107,56277.0
2024-07-30 14:35:00,42.73,42.75,42.72,42.75,44849.0,41.2107,41.23,41.201,41.23,44849.0
2024-07-30 14:40:00,42.75,42.76,42.72,42.73,43555.0,41.23,41.2396,41.201,41.2107,43555.0
2024-07-30 14:45:00,42.74,42.76,42.73,42.76,80264.0,41.2203,41.2396,41.2107,41.2396,80264.0
2024-07-30 14:50:00,42.76,42.78,42.69,42.76,79813.0,41.2396,41.2589,41.1721,41.2396,79813.0
2024-07-30 14:55:00,42.76,42.77,42.75,42.77,22153.0,41.2396,41.2492,41.23,41.2492,22153.0
2024-07-30 15:00:00,42.77,42.8,42.75,42.8,52582.0,41.2492,41.2782,41.23,41.2782,52582.0
2024-07-30 15:05:00,42.8,42.86,42.8,42.85,72357.0,41.2782,41.336,41.2782,41.3264,72357.0
2024-07-30 15:10:00,42.84,42.89,42.84,42.89,54489.0,41.3168,41.365,41.3168,41.365,54489.0
2024-07-30 15:15:00,42.89,42.95,42.88,42.95,60736.0,41.365,41.4228,41.3553,41.4228,60736.0
2024-07-30 15:20:00,42.95,42.98,42.9,42.98,76500.0,41.4228,41.4518,41.3746,41.4518,76500.0
2024-07-30 15:25:00,42.98,43.03,42.96,42.97,174302.0,41.4518,41.5,41.4325,41.4421,174302.0
2024-07-30 15:30:00,42.97,43.01,42.88,42.94,63603.0,41.4421,41.4807,41.3553,41.4132,63603.0
2024-07-30 15:35:00,42.94,42.96,42.87,42.91,83986.0,41.4132,41.4325,41.3457,41.3843,83986.0
2024-07-30 15:40:00,42.91,42.92,42.85,42.9,117038.0,41.3843,41.3939,41.3264,41.3746,117038.0
2024-07-30 15:45:00,42.9,42.98,42.89,42.98,132049.0,41.3746,41.4518,41.365,41.4518,132049.0
2024-07-30 15:50:00,42.98,43.02,42.96,42.97,289223.0,41.4518,41.4904,41.4325,41.4421,289223.0
2024-07-30 15:55:00,42.98,43.09,42.93,42.95,610064.0,41.4518,41.5579,41.4036,41.4228,610064.0
2024-07-31 09:30:00,43.35,43.48,43.22,43.43,146820.0,41.8086,41.934,41.6832,41.8858,146820.0
2024-07-31 09:35:00,43.45,43.49,43.32,43.33,37043.0,41.9051,41.9436,41.7797,41.7893,37043.0
2024-07-31 09:40:00,43.32,43.34,43.23,43.23,33071.0,41.7797,41.799,41.6929,41.6929,33071.0
2024-07-31 09:45:00,43.24,43.27,43.01,43.01,52824.0,41.7025,41.7315,41.4807,41.4807,52824.0
2024-07-31 09:50:00,43.01,43.09,42.97,43.03,125875.0,41.4807,41.5579,41.4421,41.5,125875.0
2024-07-31 09:55:00,43.02,43.08,42.98,42.99,45803.0,41.4904,41.5482,41.4518,41.4614,45803.0
2024-07-31 10:00:00,42.99,43.06,42.94,42.97,47882.0,41.4614,41.5289,41.4132,41.4421,47882.0
2024-07-31 10:05:00,42.98,43.12,42.98,43.09,28182.0,41.4518,41.5868,41.4518,41.5579,28182.0
2024-07-31 10:10:00,43.08,43.21,43.06,43.21,165227.0,41.5482,41.6736,41.5289,41.6736,165227.0
2024-07-31 10:15:00,43.21,43.25,43.17,43.2,161164.0,41.6736,41.7122,41.635,41.664,161164.0
2024-07-31 10:20:00,43.2,43.28,43.18,43.28,40587.0,41.664,41.7411,41.6447,41.7411,40587.0
2024-07-31 10:25:00,43.28,43.28,43.15,43.2,30284.0,41.7411,41.7411,41.6157,41.664,30284.0
2024-07-31 10:30:00,43.19,43.19,43.06,43.09,38999.0,41.6543,41.6543,41.5289,41.5579,38999.0
2024-07-31 10:35:00,43.09,43.09,43.01,43.02,38701.0,41.5579,41.5579,41.4807,41.4904,38701.0
2024-07-31 10:40:00,43.03,43.12,43.03,43.04,29365.0,41.5,41.5868,41.5,41.5096,29365.0
2024-07-31 10:45:00,43.04,43.04,42.97,43.03,31425.0,41.5096,41.5096,41.4421,41.5,31425.0
2024-07-31 10:50:00,43.02,43.03,42.96,43.0,25664.0,41.4904,41.5,41.4325,41.4711,25664.0
2024-07-31 10:55:00,43.01,43.07,42.99,43.04,33584.0,41.4807,41.5386,41.4614,41.5096,33584.0
2024-07-31 11:00:00,43.03,43.1,43.02,43.07,47235.0,41.5,41.5675,41.4904,41.5386,47235.0
2024-07-31 11:05:00,43.08,43.09,43.05,43.07,26247.0,41.5482,41.5579,41.5193,41.5386,26247.0
2024-07-31 11:10:00,43.07,43.08,43.05,43.08,17440.0,41.5386,41.5482,41.5193,41.5482,17440.0
2024-07-31 11:15:00,43.08,43.09,43.06,43.08,23930.0,41.5482,41.5579,41.5289,41.5482,23930.0
2024-07-31 11:20:00,43.08,43.09,43.05,43.08,26407.0,41.5482,41.5579,41.5193,41.5482,26407.0
2024-07-31 11:25:00,43.08,43.09,43.03,43.05,62711.0,41.5482,41.5579,41.5,41.5193,62711.0
2024-07-31 11:30:00,43.05,43.06,42.93,42.96,42402.0,41.5193,41.5289,41.4036,41.4325,42402.0
2024-07-31 11:35:00,42.96,42.98,42.88,42.88,51991.0,41.4325,41.4518,41.3553,41.3553,51991.0
2024-07-31 11:40:00,42.88,42.89,42.8,42.88,48040.0,41.3553,41.365,41.2782,41.3553,48040.0
2024-07-31 11:45:00,42.88,42.93,42.87,42.92,151002.0,41.3553,41.4036,41.3457,41.3939,151002.0
2024-07-31 11:50:00,42.92,42.96,42.9,42.9,28107.0,41.3939,41.4325,41.3746,41.3746,28107.0
2024-07-31 11:55:00,42.91,42.91,42.77,42.78,20414.0,41.3843,41.3843,41.2492,41.2589,20414.0
2024-07-31 12:00:00,42.78,42.86,42.77,42.86,48612.0,41.2589,41.336,41.2492,41.336,48612.0
2024-07-31 12:05:00,42.86,42.86,42.82,42.84,14192.0,41.336,41.336,41.2975,41.3168,14192.0
2024-07-31 12:10:00,42.84,42.86,42.8,42.84,27928.0,41.3168,41.336,41.2782,41.3168,27928.0
2024-07-31 12:15:00,42.83,42.85,42.82,42.84,11769.0,41.3071,41.3264,41.2975,41.3168,11769.0
2024-07-31 12:20:00,42.84,42.89,42.84,42.89,10703.0,41.3168,41.365,41.3168,41.365,10703.0
2024-07-31 12:25:00,42.89,42.91,42.87,42.89,17220.0,41.365,41.3843,41.3457,41.365,17220.0
2024-07-31 12:30:00,42.88,42.94,42.88,42.92,16954.0,41.3553,41.4132,41.3553,41.3939,16954.0
2024-07-31 12:35:00,42.91,42.94,42.9,42.93,19150.0,41.3843,41.4132,41.3746,41.4036,19150.0
2024-07-31 12:40:00,42.92,42.93,42.87,42.88,26043.0,41.3939,41.4036,41.3457,41.3553,26043.0
2024-07-31 12:45:00,42.88,42.9,42.87,42.9,18798.0,41.3553,41.3746,41.3457,41.3746,18798.0
2024-07-31 12:50:00,42.91,42.91,42.83,42.83,22391.0,41.3843,41.3843,41.3071,41.3071,22391.0
2024-07-31 12:55:00,42.83,42.87,42.83,42.85,48005.0,41.3071,41.3457,41.3071,41.3264,48005.0
2024-07-31 13:00:00,42.85,42.87,42.83,42.84,25132.0,41.3264,41.3457,41.3071,41.3168,25132.0
2024-07-31 13:05:00,42.84,42.86,42.79,42.79,52391.0,41.3168,41.336,41.2685,41.2685,52391.0
2024-07-31 13:10:00,42.79,42.85,42.78,42.82,31223.0,41.2685,41.3264,41.2589,41.2975,31223.0
2024-07-31 13:15:00,42.82,42.83,42.77,42.79,16549.0,41.2975,41.3071,41.2492,41.2685,16549.0
2024-07-31 13:20:00,42.78,42.78,42.74,42.77,24765.0,41.2589,41.2589,41.2203,41.2492,24765.0
2024-07-31 13:25:00,42.77,42.78,42.74,42.77,21820.0,41.2492,41.2589,41.2203,41.2492,21820.0
2024-07-31 13:30:00,42.77,42.77,42.73,42.76,41225.0,41.2492,41.2492,41.2107,41.2396,41225.0
2024-07-31 13:35:00,42.76,42.78,42.74,42.77,26051.0,41.2396,41.2589,41.2203,41.2492,26051.0
2024-07-31 13:40:00,42.78,42.84,42.78,42.84,21350.0,41.2589,41.3168,41.2589,41.3168,21350.0
2024-07-31 13:45:00,42.84,42.86,42.83,42.84,17088.0,41.3168,41.336,41.3071,41.3168,17088.0
2024-07-31 13:50:00,42.84,42.9,42.83,42.89,14267.0,41.3168,41.3746,41.3071,41.365,14267.0
2024-07-31 13:55:00,42.9,42.93,42.89,42.91,30014.0,41.3746,41.4036,41.365,41.3843,30014.0
2024-07-31 14:00:00,42.92,42.93,42.81,42.88,27756.0,41.3939,41.4036,41.2878,41.3553,27756.0
2024-07-31 14:05:00,42.89,42.92,42.88,42.89,18270.0,41.365,41.3939,41.3553,41.365,18270.0
2024-07-31 14:10:00,42.89,42.92,42.87,42.92,60244.0,41.365,41.3939,41.3457,41.3939,60244.0
2024-07-31 14:15:00,42.91,42.93,42.86,42.89,31256.0,41.3843,41.4036,41.336,41.365,31256.0
2024-07-31 14:20:00,42.9,42.93,42.87,42.91,23365.0,41.3746,41.4036,41.3457,41.3843,23365.0
2024-07-31 14:25:00,42.9,42.93,42.89,42.93,19596.0,41.3746,41.4036,41.365,41.4036,19596.0
2024-07-31 14:30:00,42.92,42.99,42.92,42.95,29174.0,41.3939,41.4614,41.3939,41.4228,29174.0
2024-07-31 14:35:00,42.95,42.95,42.89,42.92,29887.0,41.4228,41.4228,41.365,41.3939,29887.0
2024-07-31 14:40:00,42.91,43.0,42.91,42.99,29293.0,41.3843,41.4711,41.3843,41.4614,29293.0
2024-07-31 14:45:00,42.98,43.0,42.95,43.0,29681.0,41.4518,41.4711,41.4228,41.4711,29681.0
2024-07-31 14:50:00,42.99,42.99,42.92,42.95,34633.0,41.4614,41.4614,41.3939,41.4228,34633.0
2024-07-31 14:55:00,42.95,42.97,42.94,42.95,23727.0,41.4228,41.4421,41.4132,41.4228,23727.0
2024-07-31 15:00:00,42.95,42.96,42.9,42.91,38120.0,41.4228,41.4325,41.3746,41.3843,38120.0
2024-07-31 15:05:00,42.91,42.92,42.87,42.87,28580.0,41.3843,41.3939,41.3457,41.3457,28580.0
2024-07-31 15:10:00,42.87,42.89,42.81,42.86,66284.0,41.3457,41.365,41.2878,41.336,66284.0
2024-07-31 15:15:00,42.86,42.95,42.86,42.87,76810.0,41.336,41.4228,41.336,41.3457,76810.0
2024-07-31 15:20:00,42.86,42.93,42.86,42.89,52771.0,41.336,41.4036,41.336,41.365,52771.0
2024-07-31 15:25:00,42.89,42.96,42.85,42.95,196534.0,41.365,41.4325,41.3264,41.4228,196534.0
2024-07-31 15:30:00,42.95,42.95,42.85,42.94,84868.0,41.4228,41.4228,41.3264,41.4132,84868.0
2024-07-31 15:35:00,42.93,42.97,42.92,42.94,127110.0,41.4036,41.4421,41.3939,41.4132,127110.0
2024-07-31 15:40:00,42.94,43.01,42.92,43.0,83875.0,41.4132,41.4807,41.3939,41.4711,83875.0
2024-07-31 15:45:00,43.01,43.03,42.94,42.97,136336.0,41.4807,41.5,41.4132,41.4421,136336.0
2024-07-31 15:50:00,42.97,43.07,42.91,42.97,202678.0,41.4421,41.5386,41.3843,41.4421,202678.0
2024-07-31 15:55:00,42.96,42.99,42.9,42.93,462965.0,41.4325,41.4614,41.3746,41.4036,462965.0
2024-08-01 09:30:00,43.11,43.35,43.08,43.23,136983.0,41.5772,41.8086,41.5482,41.6929,136983.0
2024-08-01 09:35:00,43.23,43.39,43.21,43.33,36589.0,41.6929,41.8472,41.6736,41.7893,36589.0
2024-08-01 09:40:00,43.33,43.38,43.25,43.27,75861.0,41.7893,41.8376,41.7122,41.7315,75861.0
2024-08-01 09:45:00,43.26,43.29,43.11,43.22,106616.0,41.7218,41.7508,41.5772,41.6832,106616.0
2024-08-01 09:50:00,43.22,43.27,43.16,43.25,74712.0,41.6832,41.7315,41.6254,41.7122,74712.0
2024-08-01 09:55:00,43.24,43.24,43.14,43.16,38979.0,41.7025,41.7025,41.6061,41.6254,38979.0
2024-08-01 10:00:00,43.15,43.27,43.12,43.2,39939.0,41.6157,41.7315,41.5868,41.664,39939.0
2024-08-01 10:05:00,43.2,43.2,43.13,43.16,54792.0,41.664,41.664,41.5964,41.6254,54792.0
2024-08-01 10:10:00,43.16,43.27,43.16,43.22,45459.0,41.6254,41.7315,41.6254,41.6832,45459.0
2024-08-01 10:15:00,43.21,43.27,43.21,43.25,38315.0,41.6736,41.7315,41.6736,41.7122,38315.0
2024-08-01 10:20:00,43.25,43.38,43.24,43.34,64556.0,41.7122,41.8376,41.7025,41.799,64556.0
2024-08-01 10:25:00,43.34,43.34,43.26,43.26,40411.0,41.799,41.799,41.7218,41.7218,40411.0
2024-08-01 10:30:00,43.27,43.33,43.25,43.33,54247.0,41.7315,41.7893,41.7122,41.7893,54247.0
2024-08-01 10:35:00,43.32,43.32,43.25,43.27,50525.0,41.7797,41.7797,41.7122,41.7315,50525.0
2024-08-01 10:40:00,43.26,43.29,43.23,43.27,21415.0,41.7218,41.7508,41.6929,41.7315,21415.0
2024-08-01 10:45:00,43.27,43.33,43.22,43.25,42081.0,41.7315,41.7893,41.6832,41.7122,42081.0
2024-08-01 10:50:00,43.24,43.27,43.15,43.16,38530.0,41.7025,41.7315,41.6157,41.6254,38530.0
2024-08-01 10:55:00,43.16,43.18,43.11,43.15,35760.0,41.6254,41.6447,41.5772,41.6157,35760.0
2024-08-01 11:00:00,43.16,43.35,43.13,43.34,32202.0,41.6254,41.8086,41.5964,41.799,32202.0
2024-08-01 11:05:00,43.35,43.36,43.28,43.34,44275.0,41.8086,41.8183,41.7411,41.799,44275.0
2024-08-01 11:10:00,43.33,43.34,43.27,43.32,35013.0,41.7893,41.799,41.7315,41.7797,35013.0
2024-08-01 11:15:00,43.32,43.35,43.31,43.34,81516.0,41.7797,41.8086,41.77,41.799,81516.0
2024-08-01 11:20:00,43.34,43.36,43.17,43.2,78069.0,41.799,41.8183,41.635,41.664,78069.0
2024-08-01 11:25:00,43.2,43.3,43.19,43.26,20449.0,41.664,41.7604,41.6543,41.7218,20449.0
2024-08-01 11:30:00,43.26,43.29,43.24,43.25,57507.0,41.7218,41.7508,41.7025,41.7122,57507.0
2024-08-01 11:35:00,43.26,43.3,43.21,43.29,32517.0,41.7218,41.7604,41.6736,41.7508,32517.0
2024-08-01 11:40:00,43.29,43.29,43.22,43.23,38466.0,41.7508,41.7508,41.6832,41.6929,38466.0
2024-08-01 11:45:00,43.22,43.25,43.2,43.23,23076.0,41.6832,41.7122,41.664,41.6929,23076.0
2024-08-01 11:50:00,43.24,43.24,43.2,43.21,45605.0,41.7025,41.7025,41.664,41.6736,45605.0
2024-08-01 11:55:00,43.21,43.23,43.16,43.19,39986.0,41.6736,41.6929,41.6254,41.6543,39986.0
2024-08-01 12:00:00,43.18,43.19,43.12,43.19,28946.0,41.6447,41.6543,41.5868,41.6543,28946.0
2024-08-01 12:05:00,43.19,43.21,43.12,43.21,84663.0,41.6543,41.6736,41.5868,41.6736,84663.0
2024-08-01 12:10:00,43.21,43.22,43.13,43.21,129364.0,41.6736,41.6832,41.5964,41.6736,129364.0
2024-08-01 12:15:00,43.22,43.31,43.21,43.3,117982.0,41.6832,41.77,41.6736,41.7604,117982.0
2024-08-01 12:20:00,43.3,43.32,43.21,43.25,55370.0,41.7604,41.7797,41.6736,41.7122,55370.0
2024-08-01 12:25:00,43.25,43.3,43.24,43.29,78725.0,41.7122,41.7604,41.7025,41.7508,78725.0
2024-08-01 12:30:00,43.29,43.29,43.22,43.23,17699.0,41.7508,41.7508,41.6832,41.6929,17699.0
2024-08-01 12:35:00,43.23,43.24,43.13,43.14,22144.0,41.6929,41.7025,41.5964,41.6061,22144.0
2024-08-01 12:40:00,43.15,43.15,43.09,43.1,67371.0,41.6157,41.6157,41.5579,41.5675,67371.0
2024-08-01 12:45:00,43.11,43.11,42.99,43.0,99491.0,41.5772,41.5772,41.4614,41.4711,99491.0
2024-08-01 12:50:00,43.0,43.04,42.96,43.02,25162.0,41.4711,41.5096,41.4325,41.4904,25162.0
2024-08-01 12:55:00,43.02,43.06,43.01,43.05,20305.0,41.4904,41.5289,41.4807,41.5193,20305.0
2024-08-01 13:00:00,43.05,43.07,43.0,43.04,23344.0,41.5193,41.5386,41.4711,41.5096,23344.0
2024-08-01 13:05:00,43.04,43.04,42.97,43.02,34259.0,41.5096,41.5096,41.4421,41.4904,34259.0
2024-08-01 13:10:00,43.02,43.03,42.95,42.98,38473.0,41.4904,41.5,41.4228,41.4518,38473.0
2024-08-01 13:15:00,42.98,43.01,42.95,43.0,29276.0,41.4518,41.4807,41.4228,41.4711,29276.0
2024-08-01 13:20:00,43.0,43.01,42.97,42.99,15853.0,41.4711,41.4807,41.4421,41.4614,15853.0
2024-08-01 13:25:00,42.99,43.04,42.96,42.97,36852.0,41.4614,41.5096,41.4325,41.4421,36852.0
2024-08-01 13:30:00,42.97,42.97,42.92,42.95,22427.0,41.4421,41.4421,41.3939,41.4228,22427.0
2024-08-01 13:35:00,42.95,42.98,42.93,42.94,51274.0,41.4228,41.4518,41.4036,41.4132,51274.0
2024-08-01 13:40:00,42.94,42.97,42.9,42.93,30768.0,41.4132,41.4421,41.3746,41.4036,30768.0
2024-08-01 13:45:00,42.93,42.93,42.87,42.88,30201.0,41.4036,41.4036,41.3457,41.3553,30201.0
2024-08-01 13:50:00,42.87,42.96,42.87,42.94,49225.0,41.3457,41.4325,41.3457,41.4132,49225.0
2024-08-01 13:55:00,42.94,42.98,42.9,42.98,29629.0,41.4132,41.4518,41.3746,41.4518,29629.0
2024-08-01 14:00:00,42.98,42.98,42.88,42.91,42301.0,41.4518,41.4518,41.3553,41.3843,42301.0
2024-08-01 14:05:00,42.91,42.95,42.9,42.91,24023.0,41.3843,41.4228,41.3746,41.3843,24023.0
2024-08-01 14:10:00,42.91,42.91,42.83,42.86,63290.0,41.3843,41.3843,41.3071,41.336,63290.0
2024-08-01 14:15:00,42.86,42.89,42.84,42.89,54733.0,41.336,41.365,41.3168,41.365,54733.0
2024-08-01 14:20:00,42.89,43.01,42.88,42.99,35305.0,41.365,41.4807,41.3553,41.4614,35305.0
2024-08-01 14:25:00,43.0,43.0,42.94,42.98,58100.0,41.4711,41.4711,41.4132,41.4518,58100.0
2024-08-01 14:30:00,42.98,42.99,42.92,42.95,47835.0,41.4518,41.4614,41.3939,41.4228,47835.0
2024-08-01 14:35:00,42.95,42.96,42.91,42.95,34914.0,41.4228,41.4325,41.3843,41.4228,34914.0
2024-08-01 14:40:00,42.95,42.95,42.9,42.91,49454.0,41.4228,41.4228,41.3746,41.3843,49454.0
2024-08-01 14:45:00,42.91,43.01,42.91,42.98,37074.0,41.3843,41.4807,41.3843,41.4518,37074.0
2024-08-01 14:50:00,42.97,42.99,42.92,42.96,41505.0,41.4421,41.4614,41.3939,41.4325,41505.0
2024-08-01 14:55:00,42.96,42.98,42.92,42.98,27295.0,41.4325,41.4518,41.3939,41.4518,27295.0
2024-08-01 15:00:00,42.98,43.0,42.94,42.98,35423.0,41.4518,41.4711,41.4132,41.4518,35423.0
2024-08-01 15:05:00,42.98,43.0,42.94,43.0,43740.0,41.4518,41.4711,41.4132,41.4711,43740.0
2024-08-01 15:10:00,43.0,43.01,42.97,43.0,52735.0,41.4711,41.4807,41.4421,41.4711,52735.0
2024-08-01 15:15:00,43.0,43.04,42.99,43.04,45759.0,41.4711,41.5096,41.4614,41.5096,45759.0
2024-08-01 15:20:00,43.04,43.07,43.01,43.05,38168.0,41.5096,41.5386,41.4807,41.5193,38168.0
2024-08-01 15:25:00,43.06,43.08,43.04,43.06,50153.0,41.5289,41.5482,41.5096,41.5289,50153.0
2024-08-01 15:30:00,43.07,43.15,43.07,43.09,78606.0,41.5386,41.6157,41.5386,41.5579,78606.0
2024-08-01 15:35:00,43.09,43.15,43.08,43.15,61890.0,41.5579,41.6157,41.5482,41.6157,61890.0
2024-08-01 15:40:00,43.16,43.17,43.11,43.14,68109.0,41.6254,41.635,41.5772,41.6061,68109.0
2024-08-01 15:45:00,43.14,43.2,43.12,43.2,127417.0,41.6061,41.664,41.5868,41.664,127417.0
2024-08-01 15:50:00,43.2,43.21,43.07,43.08,300092.0,41.664,41.6736,41.5386,41.5482,300092.0
2024-08-01 15:55:00,43.08,43.13,43.07,43.1,478409.0,41.5482,41.5964,41.5386,41.5675,478409.0
2024-08-02 09:30:00,42.96,43.05,42.7,42.71,131879.0,41.4325,41.5193,41.1817,41.1914,131879.0
2024-08-02 09:35:00,42.7,42.76,42.61,42.72,61165.0,41.1817,41.2396,41.0949,41.201,61165.0
2024-08-02 09:40:00,42.73,42.79,42.65,42.7,39214.0,41.2107,41.2685,41.1335,41.1817,39214.0
2024-08-02 09:45:00,42.73,42.8,42.63,42.8,35658.0,41.2107,41.2782,41.1142,41.2782,35658.0
2024-08-02 09:50:00,42.79,42.88,42.78,42.83,35745.0,41.2685,41.3553,41.2589,41.3071,35745.0
2024-08-02 09:55:00,42.8,42.81,42.63,42.65,42047.0,41.2782,41.2878,41.1142,41.1335,42047.0
2024-08-02 10:00:00,42.65,42.71,42.61,42.69,54606.0,41.1335,41.1914,41.0949,41.1721,54606.0
2024-08-02 10:05:00,42.69,42.69,42.56,42.57,117253.0,41.1721,41.1721,41.0467,41.0564,117253.0
2024-08-02 10:10:00,42.58,42.6,42.35,42.36,178270.0,41.066,41.0853,40.8442,40.8538,178270.0
2024-08-02 10:15:00,42.36,42.36,42.27,42.3,58052.0,40.8538,40.8538,40.767,40.796,58052.0
2024-08-02 10:20:00,42.3,42.32,42.23,42.23,45309.0,40.796,40.8152,40.7284,40.7284,45309.0
2024-08-02 10:25:00,42.23,42.23,42.11,42.11,26127.0,40.7284,40.7284,40.6127,40.6127,26127.0
2024-08-02 10:30:00,42.11,42.12,42.05,42.08,63674.0,40.6127,40.6224,40.5548,40.5838,63674.0
2024-08-02 10:35:00,42.09,42.1,41.95,41.95,32612.0,40.5934,40.6031,40.4584,40.4584,32612.0
2024-08-02 10:40:00,41.95,42.02,41.93,41.96,48619.0,40.4584,40.5259,40.4391,40.468,48619.0
2024-08-02 10:45:00,41.95,41.96,41.82,41.88,102027.0,40.4584,40.468,40.333,40.3909,102027.0
2024-08-02 10:50:00,41.87,41.88,41.79,41.8,32292.0,40.3812,40.3909,40.3041,40.3137,32292.0
2024-08-02 10:55:00,41.76,41.8,41.7,41.75,49716.0,40.2752,40.3137,40.2173,40.2655,49716.0
2024-08-02 11:00:00,41.76,41.77,41.68,41.76,78252.0,40.2752,40.2848,40.198,40.2752,78252.0
2024-08-02 11:05:00,41.76,41.81,41.75,41.79,35659.0,40.2752,40.3234,40.2655,40.3041,35659.0
2024-08-02 11:10:00,41.79,41.85,41.78,41.83,29994.0,40.3041,40.362,40.2944,40.3427,29994.0
2024-08-02 11:15:00,41.83,41.88,41.8,41.82,23866.0,40.3427,40.3909,40.3137,40.333,23866.0
2024-08-02 11:20:00,41.82,41.84,41.75,41.76,25741.0,40.333,40.3523,40.2655,40.2752,25741.0
2024-08-02 11:25:00,41.77,41.9,41.76,41.9,84213.0,40.2848,40.4102,40.2752,40.4102,84213.0
2024-08-02 11:30:00,41.91,42.03,41.89,41.89,144843.0,40.4198,40.5356,40.4005,40.4005,144843.0
2024-08-02 11:35:00,41.89,41.97,41.88,41.91,37129.0,40.4005,40.4777,40.3909,40.4198,37129.0
2024-08-02 11:40:00,41.89,42.01,41.89,42.01,30904.0,40.4005,40.5163,40.4005,40.5163,30904.0
2024-08-02 11:45:00,42.02,42.04,41.95,42.0,28765.0,40.5259,40.5452,40.4584,40.5066,28765.0
2024-08-02 11:50:00,42.0,42.01,41.93,41.93,23878.0,40.5066,40.5163,40.4391,40.4391,23878.0
2024-08-02 11:55:00,41.92,41.98,41.9,41.96,48696.0,40.4295,40.4873,40.4102,40.468,48696.0
2024-08-02 12:00:00,41.96,42.0,41.93,42.0,17401.0,40.468,40.5066,40.4391,40.5066,17401.0
2024-08-02 12:05:00,42.0,42.04,41.96,42.02,17139.0,40.5066,40.5452,40.468,40.5259,17139.0
2024-08-02 12:10:00,42.01,42.02,41.96,42.02,21776.0,40.5163,40.5259,40.468,40.5259,21776.0
2024-08-02 12:15:00,42.02,42.04,41.95,42.03,44638.0,40.5259,40.5452,40.4584,40.5356,44638.0
2024-08-02 12:20:00,42.04,42.04,41.95,41.95,15934.0,40.5452,40.5452,40.4584,40.4584,15934.0
2024-08-02 12:25:00,41.96,42.02,41.95,41.98,19718.0,40.468,40.5259,40.4584,40.4873,19718.0
2024-08-02 12:30:00,41.98,41.99,41.93,41.94,13649.0,40.4873,40.497,40.4391,40.4488,13649.0
2024-08-02 12:35:00,41.93,41.96,41.91,41.96,14725.0,40.4391,40.468,40.4198,40.468,14725.0
2024-08-02 12:40:00,41.96,42.03,41.93,42.02,30355.0,40.468,40.5356,40.4391,40.5259,30355.0
2024-08-02 12:45:00,42.02,42.1,42.01,42.1,16746.0,40.5259,40.6031,40.5163,40.6031,16746.0
2024-08-02 12:50:00,42.1,42.12,42.02,42.02,35304.0,40.6031,40.6224,40.5259,40.5259,35304.0
2024-08-02 12:55:00,42.03,42.08,42.0,42.05,17543.0,40.5356,40.5838,40.5066,40.5548,17543.0
2024-08-02 13:00:00,42.05,42.06,41.94,41.96,21239.0,40.5548,40.5645,40.4488,40.468,21239.0
2024-08-02 13:05:00,41.97,41.98,41.92,41.97,17806.0,40.4777,40.4873,40.4295,40.4777,17806.0
2024-08-02 13:10:00,41.96,41.97,41.93,41.97,14239.0,40.468,40.4777,40.4391,40.4777,14239.0
2024-08-02 13:15:00,41.96,42.0,41.94,41.94,27517.0,40.468,40.5066,40.4488,40.4488,27517.0
2024-08-02 13:20:00,41.95,41.95,41.85,41.87,14812.0,40.4584,40.4584,40.362,40.3812,14812.0
2024-08-02 13:25:00,41.87,41.89,41.85,41.89,17506.0,40.3812,40.4005,40.362,40.4005,17506.0
2024-08-02 13:30:00,41.88,41.92,41.85,41.91,21895.0,40.3909,40.4295,40.362,40.4198,21895.0
2024-08-02 13:35:00,41.9,41.91,41.87,41.87,27233.0,40.4102,40.4198,40.3812,40.3812,27233.0
2024-08-02 13:40:00,41.88,41.92,41.85,41.91,39059.0,40.3909,40.4295,40.362,40.4198,39059.0
2024-08-02 13:45:00,41.91,41.95,41.9,41.94,17722.0,40.4198,40.4584,40.4102,40.4488,17722.0
2024-08-02 13:50:00,41.93,41.94,41.89,41.9,18826.0,40.4391,40.4488,40.4005,40.4102,18826.0
2024-08-02 13:55:00,41.9,41.91,41.83,41.83,24741.0,40.4102,40.4198,40.3427,40.3427,24741.0
2024-08-02 14:00:00,41.84,41.84,41.79,41.8,22734.0,40.3523,40.3523,40.3041,40.3137,22734.0
2024-08-02 14:05:00,41.8,41.86,41.79,41.82,40504.0,40.3137,40.3716,40.3041,40.333,40504.0
2024-08-02 14:10:00,41.81,41.9,41.81,41.9,24795.0,40.3234,40.4102,40.3234,40.4102,24795.0
2024-08-02 14:15:00,41.9,41.91,41.86,41.89,23425.0,40.4102,40.4198,40.3716,40.4005,23425.0
2024-08-02 14:20:00,41.9,41.96,41.89,41.94,23781.0,40.4102,40.468,40.4005,40.4488,23781.0
2024-08-02 14:25:00,41.95,41.98,41.94,41.98,26817.0,40.4584,40.4873,40.4488,40.4873,26817.0
2024-08-02 14:30:00,41.98,42.02,41.97,41.99,27397.0,40.4873,40.5259,40.4777,40.497,27397.0
2024-08-02 14:35:00,42.0,42.05,41.96,42.04,53215.0,40.5066,40.5548,40.468,40.5452,53215.0
2024-08-02 14:40:00,42.03,42.06,42.0,42.04,38945.0,40.5356,40.5645,40.5066,40.5452,38945.0
2024-08-02 14:45:00,42.05,42.05,42.01,42.01,25640.0,40.5548,40.5548,40.5163,40.5163,25640.0
2024-08-02 14:50:00,42.02,42.06,41.98,42.06,28340.0,40.5259,40.5645,40.4873,40.5645,28340.0
2024-08-02 14:55:00,42.06,42.09,41.99,42.0,24065.0,40.5645,40.5934,40.497,40.5066,24065.0
2024-08-02 15:00:00,42.0,42.06,41.99,42.02,25707.0,40.5066,40.5645,40.497,40.5259,25707.0
2024-08-02 15:05:00,42.02,42.09,42.0,42.07,30405.0,40.5259,40.5934,40.5066,40.5741,30405.0
2024-08-02 15:10:00,42.07,42.08,42.02,42.03,23748.0,40.5741,40.5838,40.5259,40.5356,23748.0
2024-08-02 15:15:00,42.03,42.08,42.0,42.08,25331.0,40.5356,40.5838,40.5066,40.5838,25331.0
2024-08-02 15:20:00,42.08,42.09,42.05,42.08,23502.0,40.5838,40.5934,40.5548,40.5838,23502.0
2024-08-02 15:25:00,42.09,42.11,42.06,42.09,29829.0,40.5934,40.6127,40.5645,40.5934,29829.0
2024-08-02 15:30:00,42.09,42.1,42.06,42.07,38945.0,40.5934,40.6031,40.5645,40.5741,38945.0
2024-08-02 15:35:00,42.07,42.11,42.03,42.03,51695.0,40.5741,40.6127,40.5356,40.5356,51695.0
2024-08-02 15:40:00,42.04,42.1,42.02,42.09,58050.0,40.5452,40.6031,40.5259,40.5934,58050.0
2024-08-02 15:45:00,42.09,42.14,42.08,42.09,80521.0,40.5934,40.6416,40.5838,40.5934,80521.0
2024-08-02 15:50:00,42.09,42.24,42.08,42.23,134903.0,40.5934,40.7381,40.5838,40.7284,134903.0
2024-08-02 15:55:00,42.23,42.26,42.18,42.2,412913.0,40.7284,40.7574,40.6802,40.6995,412913.0
2024-08-05 09:30:00,41.0,41.1,40.7,40.75,334102.0,39.5422,39.6386,39.2528,39.3011,334102.0
2024-08-05 09:35:00,40.7,40.76,40.41,40.76,88853.0,39.2528,39.3107,38.9732,39.3107,88853.0
2024-08-05 09:40:00,40.73,40.78,40.49,40.51,89895.0,39.2818,39.33,39.0503,39.0696,89895.0
2024-08-05 09:45:00,40.51,40.67,40.51,40.63,58788.0,39.0696,39.2239,39.0696,39.1853,58788.0
2024-08-05 09:50:00,40.62,40.77,40.53,40.55,62239.0,39.1757,39.3204,39.0889,39.1082,62239.0
2024-08-05 09:55:00,40.55,40.62,40.49,40.58,70733.0,39.1082,39.1757,39.0503,39.1371,70733.0
2024-08-05 10:00:00,40.58,40.94,40.57,40.92,135920.0,39.1371,39.4843,39.1275,39.465,135920.0
2024-08-05 10:05:00,40.91,40.99,40.82,40.91,53083.0,39.4554,39.5325,39.3686,39.4554,53083.0
2024-08-05 10:10:00,40.92,40.99,40.86,40.91,61023.0,39.465,39.5325,39.4072,39.4554,61023.0
2024-08-05 10:15:00,40.9,40.99,40.87,40.91,63725.0,39.4457,39.5325,39.4168,39.4554,63725.0
2024-08-05 10:20:00,40.91,40.93,40.78,40.81,86541.0,39.4554,39.4747,39.33,39.3589,86541.0
2024-08-05 10:25:00,40.8,40.9,40.76,40.76,61998.0,39.3493,39.4457,39.3107,39.3107,61998.0
2024-08-05 10:30:00,40.76,40.9,40.76,40.89,72539.0,39.3107,39.4457,39.3107,39.4361,72539.0
2024-08-05 10:35:00,40.88,40.96,40.79,40.84,106050.0,39.4264,39.5036,39.3396,39.3879,106050.0
2024-08-05 10:40:00,40.84,40.86,40.77,40.84,72540.0,39.3879,39.4072,39.3204,39.3879,72540.0
2024-08-05 10:45:00,40.84,40.89,40.72,40.77,52353.0,39.3879,39.4361,39.2721,39.3204,52353.0
2024-08-05 10:50:00,40.78,40.87,40.76,40.84,51033.0,39.33,39.4168,39.3107,39.3879,51033.0
2024-08-05 10:55:00,40.83,40.89,40.81,40.82,64614.0,39.3782,39.4361,39.3589,39.3686,64614.0
2024-08-05 11:00:00,40.82,40.94,40.8,40.86,53024.0,39.3686,39.4843,39.3493,39.4072,53024.0
2024-08-05 11:05:00,40.86,40.99,40.84,40.96,42164.0,39.4072,39.5325,39.3879,39.5036,42164.0
2024-08-05 11:10:00,40.96,40.98,40.84,40.88,47310.0,39.5036,39.5229,39.3879,39.4264,47310.0
2024-08-05 11:15:00,40.88,40.91,40.83,40.84,36706.0,39.4264,39.4554,39.3782,39.3879,36706.0
2024-08-05 11:20:00,40.84,40.84,40.72,40.76,68107.0,39.3879,39.3879,39.2721,39.3107,68107.0
2024-08-05 11:25:00,40.75,40.83,40.75,40.77,97720.0,39.3011,39.3782,39.3011,39.3204,97720.0
2024-08-05 11:30:00,40.77,40.95,40.76,40.95,83958.0,39.3204,39.494,39.3107,39.494,83958.0
2024-08-05 11:35:00,40.95,40.99,40.85,40.93,60894.0,39.494,39.5325,39.3975,39.4747,60894.0
2024-08-05 11:40:00,40.92,41.06,40.88,41.06,104384.0,39.465,39.6,39.4264,39.6,104384.0
2024-08-05 11:45:00,41.06,41.1,40.98,41.01,43513.0,39.6,39.6386,39.5229,39.5518,43513.0
2024-08-05 11:50:00,41.0,41.14,40.96,41.13,30067.0,39.5422,39.6772,39.5036,39.6676,30067.0
2024-08-05 11:55:00,41.13,41.25,41.09,41.23,36605.0,39.6676,39.7833,39.629,39.764,36605.0
2024-08-05 12:00:00,41.23,41.36,41.23,41.33,45790.0,39.764,39.8894,39.764,39.8604,45790.0
2024-08-05 12:05:00,41.34,41.36,41.3,41.32,31202.0,39.8701,39.8894,39.8315,39.8508,31202.0
2024-08-05 12:10:00,41.33,41.39,41.3,41.38,18344.0,39.8604,39.9183,39.8315,39.9087,18344.0
2024-08-05 12:15:00,41.39,41.41,41.32,41.36,31415.0,39.9183,39.9376,39.8508,39.8894,31415.0
2024-08-05 12:20:00,41.36,41.41,41.34,41.39,29417.0,39.8894,39.9376,39.8701,39.9183,29417.0
2024-08-05 12:25:00,41.38,41.39,41.32,41.34,22448.0,39.9087,39.9183,39.8508,39.8701,22448.0
2024-08-05 12:30:00,41.34,41.36,41.27,41.32,64236.0,39.8701,39.8894,39.8026,39.8508,64236.0
2024-08-05 12:35:00,41.32,41.35,41.26,41.27,59339.0,39.8508,39.8797,39.7929,39.8026,59339.0
2024-08-05 12:40:00,41.27,41.31,41.18,41.19,23002.0,39.8026,39.8412,39.7158,39.7254,23002.0
2024-08-05 12:45:00,41.19,41.2,41.14,41.2,29381.0,39.7254,39.7351,39.6772,39.7351,29381.0
2024-08-05 12:50:00,41.19,41.25,41.14,41.24,79282.0,39.7254,39.7833,39.6772,39.7736,79282.0
2024-08-05 12:55:00,41.24,41.26,41.2,41.23,87664.0,39.7736,39.7929,39.7351,39.764,87664.0
2024-08-05 13:00:00,41.22,41.24,41.11,41.12,26930.0,39.7544,39.7736,39.6483,39.6579,26930.0
2024-08-05 13:05:00,41.12,41.18,41.08,41.14,57714.0,39.6579,39.7158,39.6193,39.6772,57714.0
2024-08-05 13:10:00,41.14,41.24,41.12,41.24,55720.0,39.6772,39.7736,39.6579,39.7736,55720.0
2024-08-05 13:15:00,41.25,41.27,41.17,41.18,34683.0,39.7833,39.8026,39.7061,39.7158,34683.0
2024-08-05 13:20:00,41.19,41.26,41.17,41.26,25297.0,39.7254,39.7929,39.7061,39.7929,25297.0
2024-08-05 13:25:00,41.26,41.27,41.18,41.19,33897.0,39.7929,39.8026,39.7158,39.7254,33897.0
2024-08-05 13:30:00,41.19,41.23,41.11,41.2,53158.0,39.7254,39.764,39.6483,39.7351,53158.0
2024-08-05 13:35:00,41.2,41.26,41.17,41.25,36838.0,39.7351,39.7929,39.7061,39.7833,36838.0
2024-08-05 13:40:00,41.25,41.27,41.11,41.12,31389.0,39.7833,39.8026,39.6483,39.6579,31389.0
2024-08-05 13:45:00,41.13,41.17,41.11,41.12,62627.0,39.6676,39.7061,39.6483,39.6579,62627.0
2024-08-05 13:50:00,41.11,41.13,41.06,41.08,68042.0,39.6483,39.6676,39.6,39.6193,68042.0
2024-08-05 13:55:00,41.08,41.1,41.03,41.1,64654.0,39.6193,39.6386,39.5711,39.6386,64654.0
2024-08-05 14:00:00,41.09,41.16,41.06,41.11,77738.0,39.629,39.6965,39.6,39.6483,77738.0
2024-08-05 14:05:00,41.11,41.18,41.1,41.16,46743.0,39.6483,39.7158,39.6386,39.6965,46743.0
2024-08-05 14:10:00,41.16,41.2,41.12,41.15,67955.0,39.6965,39.7351,39.6579,39.6868,67955.0
2024-08-05 14:15:00,41.15,41.22,41.14,41.2,36487.0,39.6868,39.7544,39.6772,39.7351,36487.0
2024-08-05 14:20:00,41.2,41.33,41.2,41.33,24253.0,39.7351,39.8604,39.7351,39.8604,24253.0
2024-08-05 14:25:00,41.33,41.34,41.23,41.26,49167.0,39.8604,39.8701,39.764,39.7929,49167.0
2024-08-05 14:30:00,41.25,41.31,41.24,41.26,28362.0,39.7833,39.8412,39.7736,39.7929,28362.0
2024-08-05 14:35:00,41.25,41.28,41.22,41.25,34981.0,39.7833,39.8122,39.7544,39.7833,34981.0
2024-08-05 14:40:00,41.24,41.3,41.23,41.27,32983.0,39.7736,39.8315,39.764,39.8026,32983.0
2024-08-05 14:45:00,41.27,41.27,41.2,41.23,43827.0,39.8026,39.8026,39.7351,39.764,43827.0
2024-08-05 14:50:00,41.23,41.29,41.22,41.23,36655.0,39.764,39.8219,39.7544,39.764,36655.0
2024-08-05 14:55:00,41.23,41.29,41.22,41.25,42238.0,39.764,39.8219,39.7544,39.7833,42238.0
2024-08-05 15:00:00,41.25,41.29,41.19,41.25,63764.0,39.7833,39.8219,39.7254,39.7833,63764.0
2024-08-05 15:05:00,41.26,41.26,41.16,41.19,41157.0,39.7929,39.7929,39.6965,39.7254,41157.0
2024-08-05 15:10:00,41.18,41.21,41.14,41.19,38339.0,39.7158,39.7447,39.6772,39.7254,38339.0
2024-08-05 15:15:00,41.19,41.24,41.18,41.23,25202.0,39.7254,39.7736,39.7158,39.764,25202.0
2024-08-05 15:20:00,41.23,41.28,41.22,41.27,48704.0,39.764,39.8122,39.7544,39.8026,48704.0
2024-08-05 15:25:00,41.27,41.27,41.18,41.2,54991.0,39.8026,39.8026,39.7158,39.7351,54991.0
2024-08-05 15:30:00,41.2,41.21,41.17,41.19,54106.0,39.7351,39.7447,39.7061,39.7254,54106.0
2024-08-05 15:35:00,41.2,41.22,41.1,41.11,64333.0,39.7351,39.7544,39.6386,39.6483,64333.0
2024-08-05 15:40:00,41.11,41.15,41.09,41.1,79544.0,39.6483,39.6868,39.629,39.6386,79544.0
2024-08-05 15:45:00,41.09,41.17,41.06,41.16,160584.0,39.629,39.7061,39.6,39.6965,160584.0
2024-08-05 15:50:00,41.16,41.25,41.02,41.08,227687.0,39.6965,39.7833,39.5615,39.6193,227687.0
2024-08-05 15:55:00,41.08,41.28,41.07,41.25,366858.0,39.6193,39.8122,39.6097,39.7833,366858.0
2024-08-06 09:30:00,41.75,42.04,41.26,41.36,188178.0,40.2655,40.5452,39.7929,39.8894,188178.0
2024-08-06 09:35:00,41.33,41.89,41.32,41.8,64007.0,39.8604,40.4005,39.8508,40.3137,64007.0
2024-08-06 09:40:00,41.83,42.23,41.82,42.2,60180.0,40.3427,40.7284,40.333,40.6995,60180.0
2024-08-06 09:45:00,42.2,42.45,42.08,42.33,177989.0,40.6995,40.9406,40.5838,40.8249,177989.0
2024-08-06 09:50:00,42.32,42.39,42.22,42.34,59423.0,40.8152,40.8828,40.7188,40.8345,59423.0
2024-08-06 09:55:00,42.35,42.36,42.19,42.27,42398.0,40.8442,40.8538,40.6899,40.767,42398.0
2024-08-06 10:00:00,42.27,42.54,42.21,42.54,90014.0,40.767,41.0274,40.7092,41.0274,90014.0
2024-08-06 10:05:00,42.52,42.88,42.52,42.87,132119.0,41.0081,41.3553,41.0081,41.3457,132119.0
2024-08-06 10:10:00,42.86,42.9,42.71,42.9,81512.0,41.336,41.3746,41.1914,41.3746,81512.0
2024-08-06 10:15:00,42.91,43.09,42.87,42.93,174324.0,41.3843,41.5579,41.3457,41.4036,174324.0
2024-08-06 10:20:00,42.93,43.04,42.83,42.92,59637.0,41.4036,41.5096,41.3071,41.3939,59637.0
2024-08-06 10:25:00,42.92,43.13,42.88,43.0,120001.0,41.3939,41.5964,41.3553,41.4711,120001.0
2024-08-06 10:30:00,43.01,43.06,42.95,43.02,70917.0,41.4807,41.5289,41.4228,41.4904,70917.0
2024-08-06 10:35:00,43.02,43.04,42.83,42.87,108030.0,41.4904,41.5096,41.3071,41.3457,108030.0
2024-08-06 10:40:00,42.86,42.9,42.79,42.83,75030.0,41.336,41.3746,41.2685,41.3071,75030.0
2024-08-06 10:45:00,42.84,43.08,42.83,42.99,255133.0,41.3168,41.5482,41.3071,41.4614,255133.0
2024-08-06 10:50:00,43.0,43.16,42.98,43.09,105891.0,41.4711,41.6254,41.4518,41.5579,105891.0
2024-08-06 10:55:00,43.08,43.13,42.88,42.89,111339.0,41.5482,41.5964,41.3553,41.365,111339.0
2024-08-06 11:00:00,42.88,43.03,42.87,43.01,131583.0,41.3553,41.5,41.3457,41.4807,131583.0
2024-08-06 11:05:00,43.01,43.07,42.9,42.91,69053.0,41.4807,41.5386,41.3746,41.3843,69053.0
2024-08-06 11:10:00,42.91,42.99,42.88,42.99,51710.0,41.3843,41.4614,41.3553,41.4614,51710.0
2024-08-06 11:15:00,42.98,43.01,42.9,42.91,52381.0,41.4518,41.4807,41.3746,41.3843,52381.0
2024-08-06 11:20:00,42.91,42.91,42.8,42.82,40691.0,41.3843,41.3843,41.2782,41.2975,40691.0
2024-08-06 11:25:00,42.82,42.87,42.76,42.79,53294.0,41.2975,41.3457,41.2396,41.2685,53294.0
2024-08-06 11:30:00,42.8,42.91,42.7,42.91,143742.0,41.2782,41.3843,41.1817,41.3843,143742.0
2024-08-06 11:35:00,42.91,43.03,42.86,42.99,69860.0,41.3843,41.5,41.336,41.4614,69860.0
2024-08-06 11:40:00,42.99,43.0,42.91,42.95,61197.0,41.4614,41.4711,41.3843,41.4228,61197.0
2024-08-06 11:45:00,42.95,43.09,42.93,43.08,43395.0,41.4228,41.5579,41.4036,41.5482,43395.0
2024-08-06 11:50:00,43.09,43.12,43.07,43.08,101021.0,41.5579,41.5868,41.5386,41.5482,101021.0
2024-08-06 11:55:00,43.08,43.15,43.06,43.1,30275.0,41.5482,41.6157,41.5289,41.5675,30275.0
2024-08-06 12:00:00,43.11,43.16,43.08,43.09,117768.0,41.5772,41.6254,41.5482,41.5579,117768.0
2024-08-06 12:05:00,43.09,43.16,42.99,43.01,41064.0,41.5579,41.6254,41.4614,41.4807,41064.0
2024-08-06 12:10:00,43.01,43.11,43.0,43.09,33844.0,41.4807,41.5772,41.4711,41.5579,33844.0
2024-08-06 12:15:00,43.08,43.14,43.06,43.08,45563.0,41.5482,41.6061,41.5289,41.5482,45563.0
2024-08-06 12:20:00,43.07,43.12,43.0,43.07,95963.0,41.5386,41.5868,41.4711,41.5386,95963.0
2024-08-06 12:25:00,43.06,43.11,43.02,43.08,31411.0,41.5289,41.5772,41.4904,41.5482,31411.0
2024-08-06 12:30:00,43.08,43.1,43.01,43.05,26453.0,41.5482,41.5675,41.4807,41.5193,26453.0
2024-08-06 12:35:00,43.05,43.11,42.98,43.11,28600.0,41.5193,41.5772,41.4518,41.5772,28600.0
2024-08-06 12:40:00,43.11,43.11,43.01,43.04,29052.0,41.5772,41.5772,41.4807,41.5096,29052.0
2024-08-06 12:45:00,43.04,43.09,43.0,43.01,44383.0,41.5096,41.5579,41.4711,41.4807,44383.0
2024-08-06 12:50:00,43.02,43.08,43.02,43.06,31305.0,41.4904,41.5482,41.4904,41.5289,31305.0
2024-08-06 12:55:00,43.05,43.06,42.96,42.97,48608.0,41.5193,41.5289,41.4325,41.4421,48608.0
2024-08-06 13:00:00,42.98,42.99,42.92,42.96,37871.0,41.4518,41.4614,41.3939,41.4325,37871.0
2024-08-06 13:05:00,42.96,42.96,42.87,42.89,46077.0,41.4325,41.4325,41.3457,41.365,46077.0
2024-08-06 13:10:00,42.89,42.99,42.87,42.96,58160.0,41.365,41.4614,41.3457,41.4325,58160.0
2024-08-06 13:15:00,42.96,43.11,42.96,43.06,65945.0,41.4325,41.5772,41.4325,41.5289,65945.0
2024-08-06 13:20:00,43.07,43.1,42.94,42.95,56045.0,41.5386,41.5675,41.4132,41.4228,56045.0
2024-08-06 13:25:00,42.95,43.03,42.94,42.97,95538.0,41.4228,41.5,41.4132,41.4421,95538.0
2024-08-06 13:30:00,42.97,43.04,42.92,42.99,111431.0,41.4421,41.5096,41.3939,41.4614,111431.0
2024-08-06 13:35:00,43.0,43.06,42.99,43.05,59806.0,41.4711,41.5289,41.4614,41.5193,59806.0
2024-08-06 13:40:00,43.05,43.11,43.03,43.05,64105.0,41.5193,41.5772,41.5,41.5193,64105.0
2024-08-06 13:45:00,43.05,43.07,43.02,43.07,46713.0,41.5193,41.5386,41.4904,41.5386,46713.0
2024-08-06 13:50:00,43.07,43.07,42.97,43.07,79338.0,41.5386,41.5386,41.4421,41.5386,79338.0
2024-08-06 13:55:00,43.06,43.11,43.04,43.05,50365.0,41.5289,41.5772,41.5096,41.5193,50365.0
2024-08-06 14:00:00,43.05,43.07,42.96,43.02,61819.0,41.5193,41.5386,41.4325,41.4904,61819.0
2024-08-06 14:05:00,43.03,43.04,42.97,43.0,50868.0,41.5,41.5096,41.4421,41.4711,50868.0
2024-08-06 14:10:00,43.0,43.04,42.91,42.93,39130.0,41.4711,41.5096,41.3843,41.4036,39130.0
2024-08-06 14:15:00,42.93,43.0,42.9,43.0,33402.0,41.4036,41.4711,41.3746,41.4711,33402.0
2024-08-06 14:20:00,43.0,43.05,42.99,43.02,50686.0,41.4711,41.5193,41.4614,41.4904,50686.0
2024-08-06 14:25:00,43.02,43.04,42.95,43.0,52374.0,41.4904,41.5096,41.4228,41.4711,52374.0
2024-08-06 14:30:00,43.0,43.07,42.97,43.05,65887.0,41.4711,41.5386,41.4421,41.5193,65887.0
2024-08-06 14:35:00,43.05,43.06,43.0,43.05,45120.0,41.5193,41.5289,41.4711,41.5193,45120.0
2024-08-06 14:40:00,43.06,43.11,43.06,43.09,67188.0,41.5289,41.5772,41.5289,41.5579,67188.0
2024-08-06 14:45:00,43.1,43.22,43.09,43.22,155745.0,41.5675,41.6832,41.5579,41.6832,155745.0
2024-08-06 14:50:00,43.22,43.29,43.18,43.23,92824.0,41.6832,41.7508,41.6447,41.6929,92824.0
2024-08-06 14:55:00,43.24,43.24,42.98,42.98,64424.0,41.7025,41.7025,41.4518,41.4518,64424.0
2024-08-06 15:00:00,42.98,43.01,42.95,42.97,104479.0,41.4518,41.4807,41.4228,41.4421,104479.0
2024-08-06 15:05:00,42.97,42.98,42.85,42.87,102087.0,41.4421,41.4518,41.3264,41.3457,102087.0
2024-08-06 15:10:00,42.86,42.94,42.8,42.92,134831.0,41.336,41.4132,41.2782,41.3939,134831.0
2024-08-06 15:15:00,42.92,42.98,42.84,42.97,70310.0,41.3939,41.4518,41.3168,41.4421,70310.0
2024-08-06 15:20:00,42.97,43.16,42.94,43.16,63655.0,41.4421,41.6254,41.4132,41.6254,63655.0
2024-08-06 15:25:00,43.16,43.22,43.16,43.19,93550.0,41.6254,41.6832,41.6254,41.6543,93550.0
2024-08-06 15:30:00,43.19,43.25,43.15,43.21,94041.0,41.6543,41.7122,41.6157,41.6736,94041.0
2024-08-06 15:35:00,43.19,43.26,43.17,43.25,90261.0,41.6543,41.7218,41.635,41.7122,90261.0
2024-08-06 15:40:00,43.25,43.27,43.22,43.22,97457.0,41.7122,41.7315,41.6832,41.6832,97457.0
2024-08-06 15:45:00,43.23,43.23,43.13,43.15,151289.0,41.6929,41.6929,41.5964,41.6157,151289.0
2024-08-06 15:50:00,43.14,43.15,42.95,42.98,303686.0,41.6061,41.6157,41.4228,41.4518,303686.0
2024-08-06 15:55:00,42.98,42.98,42.82,42.83,688786.0,41.4518,41.4518,41.2975,41.3071,688786.0
2024-08-07 09:30:00,43.37,43.4,43.03,43.13,78947.0,41.8279,41.8568,41.5,41.5964,78947.0
2024-08-07 09:35:00,43.1,43.5,43.1,43.43,29777.0,41.5675,41.9533,41.5675,41.8858,29777.0
2024-08-07 09:40:00,43.45,43.58,43.37,43.39,33207.0,41.9051,42.0304,41.8279,41.8472,33207.0
2024-08-07 09:45:00,43.38,43.4,43.31,43.31,20876.0,41.8376,41.8568,41.77,41.77,20876.0
2024-08-07 09:50:00,43.31,43.39,43.29,43.37,40680.0,41.77,41.8472,41.7508,41.8279,40680.0
2024-08-07 09:55:00,43.37,43.5,43.35,43.46,65295.0,41.8279,41.9533,41.8086,41.9147,65295.0
2024-08-07 10:00:00,43.46,43.59,43.46,43.59,51099.0,41.9147,42.0401,41.9147,42.0401,51099.0
2024-08-07 10:05:00,43.57,43.71,43.49,43.68,58465.0,42.0208,42.1558,41.9436,42.1269,58465.0
2024-08-07 10:10:00,43.67,43.67,43.54,43.59,106707.0,42.1172,42.1172,41.9919,42.0401,106707.0
2024-08-07 10:15:00,43.59,43.66,43.56,43.61,41336.0,42.0401,42.1076,42.0112,42.0594,41336.0
2024-08-07 10:20:00,43.61,43.72,43.56,43.69,74188.0,42.0594,42.1655,42.0112,42.1365,74188.0
2024-08-07 10:25:00,43.69,43.69,43.59,43.62,33312.0,42.1365,42.1365,42.0401,42.069,33312.0
2024-08-07 10:30:00,43.63,43.69,43.58,43.58,37927.0,42.0787,42.1365,42.0304,42.0304,37927.0
2024-08-07 10:35:00,43.59,43.68,43.57,43.58,36782.0,42.0401,42.1269,42.0208,42.0304,36782.0
2024-08-07 10:40:00,43.57,43.64,43.57,43.63,40350.0,42.0208,42.0883,42.0208,42.0787,40350.0
2024-08-07 10:45:00,43.63,43.82,43.63,43.8,65478.0,42.0787,42.2619,42.0787,42.2426,65478.0
2024-08-07 10:50:00,43.81,43.88,43.79,43.88,85779.0,42.2523,42.3198,42.233,42.3198,85779.0
2024-08-07 10:55:00,43.89,43.99,43.89,43.97,139893.0,42.3294,42.4259,42.3294,42.4066,139893.0
2024-08-07 11:00:00,43.97,44.03,43.89,44.02,44951.0,42.4066,42.4644,42.3294,42.4548,44951.0
2024-08-07 11:05:00,44.02,44.08,43.98,44.06,65919.0,42.4548,42.5127,42.4162,42.4934,65919.0
2024-08-07 11:10:00,44.05,44.12,44.02,44.05,47949.0,42.4837,42.5512,42.4548,42.4837,47949.0
2024-08-07 11:15:00,44.05,44.09,43.99,44.01,48764.0,42.4837,42.5223,42.4259,42.4452,48764.0
2024-08-07 11:20:00,44.01,44.12,43.99,44.12,78003.0,42.4452,42.5512,42.4259,42.5512,78003.0
2024-08-07 11:25:00,44.12,44.29,44.11,44.26,80521.0,42.5512,42.7152,42.5416,42.6863,80521.0
2024-08-07 11:30:00,44.26,44.28,44.1,44.11,83246.0,42.6863,42.7056,42.532,42.5416,83246.0
2024-08-07 11:35:00,44.11,44.28,44.1,44.22,65550.0,42.5416,42.7056,42.532,42.6477,65550.0
2024-08-07 11:40:00,44.21,44.28,44.09,44.11,60359.0,42.638,42.7056,42.5223,42.5416,60359.0
2024-08-07 11:45:00,44.11,44.13,44.02,44.13,77920.0,42.5416,42.5609,42.4548,42.5609,77920.0
2024-08-07 11:50:00,44.13,44.16,44.03,44.05,70097.0,42.5609,42.5898,42.4644,42.4837,70097.0
2024-08-07 11:55:00,44.05,44.14,44.03,44.14,55135.0,42.4837,42.5705,42.4644,42.5705,55135.0
2024-08-07 12:00:00,44.13,44.15,44.04,44.09,161057.0,42.5609,42.5802,42.4741,42.5223,161057.0
2024-08-07 12:05:00,44.09,44.19,44.05,44.11,55714.0,42.5223,42.6188,42.4837,42.5416,55714.0
2024-08-07 12:10:00,44.1,44.14,44.05,44.09,49755.0,42.532,42.5705,42.4837,42.5223,49755.0
2024-08-07 12:15:00,44.09,44.14,44.07,44.09,33093.0,42.5223,42.5705,42.503,42.5223,33093.0
2024-08-07 12:20:00,44.08,44.24,44.05,44.24,45440.0,42.5127,42.667,42.4837,42.667,45440.0
2024-08-07 12:25:00,44.24,44.28,44.18,44.26,34191.0,42.667,42.7056,42.6091,42.6863,34191.0
2024-08-07 12:30:00,44.26,44.26,44.17,44.23,67641.0,42.6863,42.6863,42.5995,42.6573,67641.0
2024-08-07 12:35:00,44.23,44.28,44.15,44.15,80644.0,42.6573,42.7056,42.5802,42.5802,80644.0
2024-08-07 12:40:00,44.14,44.17,44.1,44.11,31798.0,42.5705,42.5995,42.532,42.5416,31798.0
2024-08-07 12:45:00,44.11,44.15,44.08,44.09,54360.0,42.5416,42.5802,42.5127,42.5223,54360.0
2024-08-07 12:50:00,44.09,44.11,43.98,44.0,59499.0,42.5223,42.5416,42.4162,42.4355,59499.0
2024-08-07 12:55:00,43.99,43.99,43.91,43.91,87399.0,42.4259,42.4259,42.3487,42.3487,87399.0
2024-08-07 13:00:00,43.91,43.95,43.82,43.85,92375.0,42.3487,42.3873,42.2619,42.2908,92375.0
2024-08-07 13:05:00,43.84,43.85,43.69,43.71,56618.0,42.2812,42.2908,42.1365,42.1558,56618.0
2024-08-07 13:10:00,43.71,43.79,43.69,43.76,33563.0,42.1558,42.233,42.1365,42.204,33563.0
2024-08-07 13:15:00,43.75,43.81,43.71,43.8,54791.0,42.1944,42.2523,42.1558,42.2426,54791.0
2024-08-07 13:20:00,43.79,43.89,43.78,43.86,63472.0,42.233,42.3294,42.2233,42.3005,63472.0
2024-08-07 13:25:00,43.87,43.94,43.82,43.83,88889.0,42.3101,42.3776,42.2619,42.2716,88889.0
2024-08-07 13:30:00,43.83,43.91,43.82,43.91,56380.0,42.2716,42.3487,42.2619,42.3487,56380.0
2024-08-07 13:35:00,43.9,43.94,43.9,43.93,41052.0,42.3391,42.3776,42.3391,42.368,41052.0
2024-08-07 13:40:00,43.93,43.94,43.89,43.92,36316.0,42.368,42.3776,42.3294,42.3584,36316.0
2024-08-07 13:45:00,43.92,43.93,43.73,43.75,64762.0,42.3584,42.368,42.1751,42.1944,64762.0
2024-08-07 13:50:00,43.74,43.77,43.7,43.73,61170.0,42.1848,42.2137,42.1462,42.1751,61170.0
2024-08-07 13:55:00,43.73,43.74,43.61,43.66,80542.0,42.1751,42.1848,42.0594,42.1076,80542.0
2024-08-07 14:00:00,43.66,43.69,43.57,43.6,54925.0,42.1076,42.1365,42.0208,42.0497,54925.0
2024-08-07 14:05:00,43.61,43.64,43.6,43.6,50618.0,42.0594,42.0883,42.0497,42.0497,50618.0
2024-08-07 14:10:00,43.6,43.6,43.48,43.48,42103.0,42.0497,42.0497,41.934,41.934,42103.0
2024-08-07 14:15:00,43.48,43.48,43.39,43.4,68276.0,41.934,41.934,41.8472,41.8568,68276.0
2024-08-07 14:20:00,43.41,43.45,43.38,43.39,65830.0,41.8665,41.9051,41.8376,41.8472,65830.0
2024-08-07 14:25:00,43.39,43.51,43.38,43.46,68849.0,41.8472,41.9629,41.8376,41.9147,68849.0
2024-08-07 14:30:00,43.46,43.46,43.38,43.42,47346.0,41.9147,41.9147,41.8376,41.8761,47346.0
2024-08-07 14:35:00,43.42,43.44,43.36,43.36,49306.0,41.8761,41.8954,41.8183,41.8183,49306.0
2024-08-07 14:40:00,43.37,43.46,43.36,43.41,64901.0,41.8279,41.9147,41.8183,41.8665,64901.0
2024-08-07 14:45:00,43.42,43.47,43.36,43.41,78123.0,41.8761,41.9244,41.8183,41.8665,78123.0
2024-08-07 14:50:00,43.4,43.43,43.38,43.39,49114.0,41.8568,41.8858,41.8376,41.8472,49114.0
2024-08-07 14:55:00,43.4,43.42,43.33,43.35,70438.0,41.8568,41.8761,41.7893,41.8086,70438.0
2024-08-07 15:00:00,43.36,43.51,43.35,43.44,229205.0,41.8183,41.9629,41.8086,41.8954,229205.0
2024-08-07 15:05:00,43.44,43.53,43.37,43.41,98398.0,41.8954,41.9822,41.8279,41.8665,98398.0
2024-08-07 15:10:00,43.41,43.47,43.33,43.34,73306.0,41.8665,41.9244,41.7893,41.799,73306.0
2024-08-07 15:15:00,43.35,43.43,43.35,43.42,56742.0,41.8086,41.8858,41.8086,41.8761,56742.0
2024-08-07 15:20:00,43.43,43.47,43.36,43.36,56100.0,41.8858,41.9244,41.8183,41.8183,56100.0
2024-08-07 15:25:00,43.37,43.44,43.33,43.44,69961.0,41.8279,41.8954,41.7893,41.8954,69961.0
2024-08-07 15:30:00,43.44,43.44,43.32,43.34,160656.0,41.8954,41.8954,41.7797,41.799,160656.0
2024-08-07 15:35:00,43.35,43.36,43.27,43.27,83306.0,41.8086,41.8183,41.7315,41.7315,83306.0
2024-08-07 15:40:00,43.27,43.27,43.16,43.16,116251.0,41.7315,41.7315,41.6254,41.6254,116251.0
2024-08-07 15:45:00,43.16,43.27,43.16,43.25,174055.0,41.6254,41.7315,41.6254,41.7122,174055.0
2024-08-07 15:50:00,43.24,43.25,43.02,43.05,410266.0,41.7025,41.7122,41.4904,41.5193,410266.0
2024-08-07 15:55:00,43.06,43.06,42.95,43.01,807600.0,41.5289,41.5289,41.4228,41.4807,807600.0
2024-08-08 09:30:00,43.21,43.45,43.08,43.36,73704.0,41.6736,41.9051,41.5482,41.8183,73704.0
2024-08-08 09:35:00,43.35,43.49,43.29,43.45,15073.0,41.8086,41.9436,41.7508,41.9051,15073.0
2024-08-08 09:40:00,43.44,43.64,43.41,43.49,27508.0,41.8954,42.0883,41.8665,41.9436,27508.0
2024-08-08 09:45:00,43.5,43.64,43.49,43.56,36356.0,41.9533,42.0883,41.9436,42.0112,36356.0
2024-08-08 09:50:00,43.54,43.69,43.54,43.67,26718.0,41.9919,42.1365,41.9919,42.1172,26718.0
2024-08-08 09:55:00,43.67,43.72,43.61,43.69,34877.0,42.1172,42.1655,42.0594,42.1365,34877.0
2024-08-08 10:00:00,43.7,43.75,43.58,43.58,34692.0,42.1462,42.1944,42.0304,42.0304,34692.0
2024-08-08 10:05:00,43.58,43.62,43.47,43.48,40408.0,42.0304,42.069,41.9244,41.934,40408.0
2024-08-08 10:10:00,43.48,43.62,43.48,43.55,33686.0,41.934,42.069,41.934,42.0015,33686.0
2024-08-08 10:15:00,43.54,43.67,43.54,43.57,40205.0,41.9919,42.1172,41.9919,42.0208,40205.0
2024-08-08 10:20:00,43.56,43.59,43.47,43.52,56218.0,42.0112,42.0401,41.9244,41.9726,56218.0
2024-08-08 10:25:00,43.53,43.59,43.48,43.52,38929.0,41.9822,42.0401,41.934,41.9726,38929.0
2024-08-08 10:30:00,43.53,43.58,43.49,43.52,45606.0,41.9822,42.0304,41.9436,41.9726,45606.0
2024-08-08 10:35:00,43.52,43.6,43.49,43.56,45477.0,41.9726,42.0497,41.9436,42.0112,45477.0
2024-08-08 10:40:00,43.57,43.62,43.54,43.62,45229.0,42.0208,42.069,41.9919,42.069,45229.0
2024-08-08 10:45:00,43.62,43.76,43.61,43.75,41463.0,42.069,42.204,42.0594,42.1944,41463.0
2024-08-08 10:50:00,43.75,43.79,43.73,43.79,20863.0,42.1944,42.233,42.1751,42.233,20863.0
2024-08-08 10:55:00,43.79,43.86,43.77,43.77,38569.0,42.233,42.3005,42.2137,42.2137,38569.0
2024-08-08 11:00:00,43.77,43.82,43.72,43.73,35775.0,42.2137,42.2619,42.1655,42.1751,35775.0
2024-08-08 11:05:00,43.74,43.8,43.67,43.7,42214.0,42.1848,42.2426,42.1172,42.1462,42214.0
2024-08-08 11:10:00,43.69,43.72,43.61,43.62,27871.0,42.1365,42.1655,42.0594,42.069,27871.0
2024-08-08 11:15:00,43.61,43.62,43.56,43.56,21525.0,42.0594,42.069,42.0112,42.0112,21525.0
2024-08-08 11:20:00,43.57,43.63,43.55,43.62,30969.0,42.0208,42.0787,42.0015,42.069,30969.0
2024-08-08 11:25:00,43.63,43.73,43.62,43.68,21275.0,42.0787,42.1751,42.069,42.1269,21275.0
2024-08-08 11:30:00,43.67,43.67,43.57,43.58,24324.0,42.1172,42.1172,42.0208,42.0304,24324.0
2024-08-08 11:35:00,43.58,43.62,43.53,43.56,30608.0,42.0304,42.069,41.9822,42.0112,30608.0
2024-08-08 11:40:00,43.55,43.6,43.53,43.58,41272.0,42.0015,42.0497,41.9822,42.0304,41272.0
2024-08-08 11:45:00,43.58,43.58,43.5,43.55,24623.0,42.0304,42.0304,41.9533,42.0015,24623.0
2024-08-08 11:50:00,43.55,43.67,43.55,43.67,29231.0,42.0015,42.1172,42.0015,42.1172,29231.0
2024-08-08 11:55:00,43.67,43.67,43.62,43.64,27912.0,42.1172,42.1172,42.069,42.0883,27912.0
2024-08-08 12:00:00,43.63,43.7,43.59,43.7,20864.0,42.0787,42.1462,42.0401,42.1462,20864.0
2024-08-08 12:05:00,43.7,43.76,43.7,43.72,19325.0,42.1462,42.204,42.1462,42.1655,19325.0
2024-08-08 12:10:00,43.72,43.8,43.7,43.73,21383.0,42.1655,42.2426,42.1462,42.1751,21383.0
2024-08-08 12:15:00,43.73,43.75,43.68,43.75,24548.0,42.1751,42.1944,42.1269,42.1944,24548.0
2024-08-08 12:20:00,43.75,43.77,43.7,43.76,21513.0,42.1944,42.2137,42.1462,42.204,21513.0
2024-08-08 12:25:00,43.76,43.79,43.74,43.77,25024.0,42.204,42.233,42.1848,42.2137,25024.0
2024-08-08 12:30:00,43.76,43.76,43.68,43.73,20320.0,42.204,42.204,42.1269,42.1751,20320.0
2024-08-08 12:35:00,43.73,43.74,43.6,43.61,30225.0,42.1751,42.1848,42.0497,42.0594,30225.0
2024-08-08 12:40:00,43.61,43.66,43.6,43.66,23037.0,42.0594,42.1076,42.0497,42.1076,23037.0
2024-08-08 12:45:00,43.66,43.7,43.63,43.7,36178.0,42.1076,42.1462,42.0787,42.1462,36178.0
2024-08-08 12:50:00,43.7,43.74,43.67,43.73,19220.0,42.1462,42.1848,42.1172,42.1751,19220.0
2024-08-08 12:55:00,43.74,43.78,43.72,43.73,24278.0,42.1848,42.2233,42.1655,42.1751,24278.0
2024-08-08 13:00:00,43.73,43.78,43.71,43.72,35878.0,42.1751,42.2233,42.1558,42.1655,35878.0
2024-08-08 13:05:00,43.72,43.73,43.65,43.66,30072.0,42.1655,42.1751,42.098,42.1076,30072.0
2024-08-08 13:10:00,43.67,43.73,43.65,43.72,16219.0,42.1172,42.1751,42.098,42.1655,16219.0
2024-08-08 13:15:00,43.72,43.77,43.71,43.77,17873.0,42.1655,42.2137,42.1558,42.2137,17873.0
2024-08-08 13:20:00,43.77,43.81,43.75,43.77,23465.0,42.2137,42.2523,42.1944,42.2137,23465.0
2024-08-08 13:25:00,43.76,43.82,43.75,43.82,13648.0,42.204,42.2619,42.1944,42.2619,13648.0
2024-08-08 13:30:00,43.81,43.85,43.77,43.77,32739.0,42.2523,42.2908,42.2137,42.2137,32739.0
2024-08-08 13:35:00,43.77,43.81,43.74,43.8,28148.0,42.2137,42.2523,42.1848,42.2426,28148.0
2024-08-08 13:40:00,43.8,43.83,43.76,43.76,17495.0,42.2426,42.2716,42.204,42.204,17495.0
2024-08-08 13:45:00,43.76,43.82,43.75,43.76,43377.0,42.204,42.2619,42.1944,42.204,43377.0
2024-08-08 13:50:00,43.75,43.79,43.75,43.78,22622.0,42.1944,42.233,42.1944,42.2233,22622.0
2024-08-08 13:55:00,43.79,43.82,43.76,43.77,26320.0,42.233,42.2619,42.204,42.2137,26320.0
2024-08-08 14:00:00,43.77,43.81,43.76,43.8,19383.0,42.2137,42.2523,42.204,42.2426,19383.0
2024-08-08 14:05:00,43.8,43.86,43.79,43.85,26390.0,42.2426,42.3005,42.233,42.2908,26390.0
2024-08-08 14:10:00,43.84,43.86,43.82,43.83,16295.0,42.2812,42.3005,42.2619,42.2716,16295.0
2024-08-08 14:15:00,43.82,43.83,43.79,43.81,19712.0,42.2619,42.2716,42.233,42.2523,19712.0
2024-08-08 14:20:00,43.8,43.84,43.79,43.83,26318.0,42.2426,42.2812,42.233,42.2716,26318.0
2024-08-08 14:25:00,43.83,43.86,43.77,43.8,54878.0,42.2716,42.3005,42.2137,42.2426,54878.0
2024-08-08 14:30:00,43.8,43.84,43.77,43.79,30026.0,42.2426,42.2812,42.2137,42.233,30026.0
2024-08-08 14:35:00,43.78,43.84,43.74,43.81,32341.0,42.2233,42.2812,42.1848,42.2523,32341.0
2024-08-08 14:40:00,43.8,43.8,43.71,43.76,30053.0,42.2426,42.2426,42.1558,42.204,30053.0
2024-08-08 14:45:00,43.75,43.78,43.73,43.73,27203.0,42.1944,42.2233,42.1751,42.1751,27203.0
2024-08-08 14:50:00,43.73,43.76,43.71,43.73,16299.0,42.1751,42.204,42.1558,42.1751,16299.0
2024-08-08 14:55:00,43.73,43.75,43.71,43.75,26982.0,42.1751,42.1944,42.1558,42.1944,26982.0
2024-08-08 15:00:00,43.75,43.79,43.73,43.76,32779.0,42.1944,42.233,42.1751,42.204,32779.0
2024-08-08 15:05:00,43.76,43.77,43.72,43.76,58200.0,42.204,42.2137,42.1655,42.204,58200.0
2024-08-08 15:10:00,43.77,43.79,43.69,43.7,79442.0,42.2137,42.233,42.1365,42.1462,79442.0
2024-08-08 15:15:00,43.69,43.72,43.62,43.62,47884.0,42.1365,42.1655,42.069,42.069,47884.0
2024-08-08 15:20:00,43.63,43.71,43.62,43.65,111409.0,42.0787,42.1558,42.069,42.098,111409.0
2024-08-08 15:25:00,43.64,43.71,43.64,43.66,106034.0,42.0883,42.1558,42.0883,42.1076,106034.0
2024-08-08 15:30:00,43.66,43.66,43.56,43.62,123983.0,42.1076,42.1076,42.0112,42.069,123983.0
2024-08-08 15:35:00,43.62,43.63,43.55,43.63,115032.0,42.069,42.0787,42.0015,42.0787,115032.0
2024-08-08 15:40:00,43.63,43.72,43.62,43.71,97398.0,42.0787,42.1655,42.069,42.1558,97398.0
2024-08-08 15:45:00,43.71,43.79,43.69,43.79,100495.0,42.1558,42.233,42.1365,42.233,100495.0
2024-08-08 15:50:00,43.79,43.87,43.76,43.77,203135.0,42.233,42.3101,42.204,42.2137,203135.0
2024-08-08 15:55:00,43.78,43.94,43.78,43.85,404953.0,42.2233,42.3776,42.2233,42.2908,404953.0
2024-08-09 09:30:00,43.84,43.84,43.51,43.51,63185.0,42.2812,42.2812,41.9629,41.9629,63185.0
2024-08-09 09:35:00,43.55,43.6,43.23,43.23,53892.0,42.0015,42.0497,41.6929,41.6929,53892.0
2024-08-09 09:40:00,43.25,43.37,43.18,43.22,20984.0,41.7122,41.8279,41.6447,41.6832,20984.0
2024-08-09 09:45:00,43.2,43.43,43.16,43.4,44354.0,41.664,41.8858,41.6254,41.8568,44354.0
2024-08-09 09:50:00,43.36,43.43,43.34,43.36,22262.0,41.8183,41.8858,41.799,41.8183,22262.0
2024-08-09 09:55:00,43.36,43.38,43.25,43.27,17050.0,41.8183,41.8376,41.7122,41.7315,17050.0
2024-08-09 10:00:00,43.27,43.27,43.14,43.15,73521.0,41.7315,41.7315,41.6061,41.6157,73521.0
2024-08-09 10:05:00,43.14,43.26,43.11,43.25,32880.0,41.6061,41.7218,41.5772,41.7122,32880.0
2024-08-09 10:10:00,43.25,43.28,43.14,43.14,136135.0,41.7122,41.7411,41.6061,41.6061,136135.0
2024-08-09 10:15:00,43.14,43.22,43.11,43.22,33919.0,41.6061,41.6832,41.5772,41.6832,33919.0
2024-08-09 10:20:00,43.22,43.31,43.17,43.24,46148.0,41.6832,41.77,41.635,41.7025,46148.0
2024-08-09 10:25:00,43.25,43.31,43.24,43.28,22271.0,41.7122,41.77,41.7025,41.7411,22271.0
2024-08-09 10:30:00,43.27,43.41,43.26,43.34,124106.0,41.7315,41.8665,41.7218,41.799,124106.0
2024-08-09 10:35:00,43.35,43.41,43.3,43.4,52575.0,41.8086,41.8665,41.7604,41.8568,52575.0
2024-08-09 10:40:00,43.4,43.55,43.4,43.49,26845.0,41.8568,42.0015,41.8568,41.9436,26845.0
2024-08-09 10:45:00,43.5,43.54,43.44,43.46,22992.0,41.9533,41.9919,41.8954,41.9147,22992.0
2024-08-09 10:50:00,43.46,43.55,43.45,43.52,17226.0,41.9147,42.0015,41.9051,41.9726,17226.0
2024-08-09 10:55:00,43.52,43.6,43.51,43.56,24257.0,41.9726,42.0497,41.9629,42.0112,24257.0
2024-08-09 11:00:00,43.56,43.61,43.55,43.59,16470.0,42.0112,42.0594,42.0015,42.0401,16470.0
2024-08-09 11:05:00,43.59,43.64,43.54,43.63,18564.0,42.0401,42.0883,41.9919,42.0787,18564.0
2024-08-09 11:10:00,43.62,43.64,43.57,43.58,18226.0,42.069,42.0883,42.0208,42.0304,18226.0
2024-08-09 11:15:00,43.58,43.65,43.57,43.64,14843.0,42.0304,42.098,42.0208,42.0883,14843.0
2024-08-09 11:20:00,43.63,43.65,43.59,43.59,39511.0,42.0787,42.098,42.0401,42.0401,39511.0
2024-08-09 11:25:00,43.59,43.6,43.51,43.51,55821.0,42.0401,42.0497,41.9629,41.9629,55821.0
2024-08-09 11:30:00,43.51,43.58,43.5,43.52,54449.0,41.9629,42.0304,41.9533,41.9726,54449.0
2024-08-09 11:35:00,43.54,43.57,43.51,43.55,40798.0,41.9919,42.0208,41.9629,42.0015,40798.0
2024-08-09 11:40:00,43.56,43.56,43.5,43.54,56005.0,42.0112,42.0112,41.9533,41.9919,56005.0
2024-08-09 11:45:00,43.54,43.57,43.53,43.57,20530.0,41.9919,42.0208,41.9822,42.0208,20530.0
2024-08-09 11:50:00,43.57,43.57,43.53,43.55,26057.0,42.0208,42.0208,41.9822,42.0015,26057.0
2024-08-09 11:55:00,43.55,43.56,43.43,43.44,49142.0,42.0015,42.0112,41.8858,41.8954,49142.0
2024-08-09 12:00:00,43.43,43.47,43.42,43.44,20375.0,41.8858,41.9244,41.8761,41.8954,20375.0
2024-08-09 12:05:00,43.45,43.45,43.36,43.37,19495.0,41.9051,41.9051,41.8183,41.8279,19495.0
2024-08-09 12:10:00,43.37,43.41,43.36,43.37,40913.0,41.8279,41.8665,41.8183,41.8279,40913.0
2024-08-09 12:15:00,43.37,43.37,43.32,43.33,25493.0,41.8279,41.8279,41.7797,41.7893,25493.0
2024-08-09 12:20:00,43.34,43.36,43.28,43.3,41877.0,41.799,41.8183,41.7411,41.7604,41877.0
2024-08-09 12:25:00,43.3,43.39,43.3,43.37,13829.0,41.7604,41.8472,41.7604,41.8279,13829.0
2024-08-09 12:30:00,43.36,43.38,43.33,43.34,21964.0,41.8183,41.8376,41.7893,41.799,21964.0
2024-08-09 12:35:00,43.33,43.38,43.31,43.38,11699.0,41.7893,41.8376,41.77,41.8376,11699.0
2024-08-09 12:40:00,43.38,43.42,43.37,43.41,12602.0,41.8376,41.8761,41.8279,41.8665,12602.0
2024-08-09 12:45:00,43.41,43.46,43.4,43.45,16781.0,41.8665,41.9147,41.8568,41.9051,16781.0
2024-08-09 12:50:00,43.46,43.48,43.42,43.44,19452.0,41.9147,41.934,41.8761,41.8954,19452.0
2024-08-09 12:55:00,43.44,43.51,43.43,43.51,28175.0,41.8954,41.9629,41.8858,41.9629,28175.0
2024-08-09 13:00:00,43.51,43.56,43.49,43.5,25261.0,41.9629,42.0112,41.9436,41.9533,25261.0
2024-08-09 13:05:00,43.5,43.51,43.45,43.48,35217.0,41.9533,41.9629,41.9051,41.934,35217.0
2024-08-09 13:10:00,43.5,43.5,43.45,43.5,11683.0,41.9533,41.9533,41.9051,41.9533,11683.0
2024-08-09 13:15:00,43.5,43.53,43.49,43.51,13001.0,41.9533,41.9822,41.9436,41.9629,13001.0
2024-08-09 13:20:00,43.51,43.53,43.49,43.5,17924.0,41.9629,41.9822,41.9436,41.9533,17924.0
2024-08-09 13:25:00,43.5,43.56,43.49,43.55,16668.0,41.9533,42.0112,41.9436,42.0015,16668.0
2024-08-09 13:30:00,43.55,43.59,43.55,43.58,12200.0,42.0015,42.0401,42.0015,42.0304,12200.0
2024-08-09 13:35:00,43.58,43.6,43.56,43.57,18564.0,42.0304,42.0497,42.0112,42.0208,18564.0
2024-08-09 13:40:00,43.58,43.59,43.5,43.52,16014.0,42.0304,42.0401,41.9533,41.9726,16014.0
2024-08-09 13:45:00,43.52,43.55,43.5,43.52,13138.0,41.9726,42.0015,41.9533,41.9726,13138.0
2024-08-09 13:50:00,43.52,43.52,43.45,43.47,20261.0,41.9726,41.9726,41.9051,41.9244,20261.0
2024-08-09 13:55:00,43.48,43.5,43.46,43.46,9512.0,41.934,41.9533,41.9147,41.9147,9512.0
2024-08-09 14:00:00,43.46,43.49,43.4,43.41,24789.0,41.9147,41.9436,41.8568,41.8665,24789.0
2024-08-09 14:05:00,43.4,43.48,43.38,43.47,15600.0,41.8568,41.934,41.8376,41.9244,15600.0
2024-08-09 14:10:00,43.47,43.49,43.4,43.46,23385.0,41.9244,41.9436,41.8568,41.9147,23385.0
2024-08-09 14:15:00,43.46,43.47,43.37,43.39,22156.0,41.9147,41.9244,41.8279,41.8472,22156.0
2024-08-09 14:20:00,43.39,43.41,43.38,43.4,22297.0,41.8472,41.8665,41.8376,41.8568,22297.0
2024-08-09 14:25:00,43.4,43.44,43.39,43.4,27539.0,41.8568,41.8954,41.8472,41.8568,27539.0
2024-08-09 14:30:00,43.39,43.4,43.36,43.38,28770.0,41.8472,41.8568,41.8183,41.8376,28770.0
2024-08-09 14:35:00,43.38,43.4,43.37,43.38,17167.0,41.8376,41.8568,41.8279,41.8376,17167.0
2024-08-09 14:40:00,43.38,43.43,43.37,43.41,32149.0,41.8376,41.8858,41.8279,41.8665,32149.0
2024-08-09 14:45:00,43.41,43.44,43.4,43.43,35465.0,41.8665,41.8954,41.8568,41.8858,35465.0
2024-08-09 14:50:00,43.45,43.46,43.4,43.43,46371.0,41.9051,41.9147,41.8568,41.8858,46371.0
2024-08-09 14:55:00,43.43,43.51,43.41,43.48,33510.0,41.8858,41.9629,41.8665,41.934,33510.0
2024-08-09 15:00:00,43.48,43.5,43.45,43.46,40613.0,41.934,41.9533,41.9051,41.9147,40613.0
2024-08-09 15:05:00,43.46,43.48,43.41,43.47,96849.0,41.9147,41.934,41.8665,41.9244,96849.0
2024-08-09 15:10:00,43.47,43.48,43.45,43.46,22292.0,41.9244,41.934,41.9051,41.9147,22292.0
2024-08-09 15:15:00,43.47,43.48,43.41,43.43,66513.0,41.9244,41.934,41.8665,41.8858,66513.0
2024-08-09 15:20:00,43.43,43.44,43.35,43.36,52631.0,41.8858,41.8954,41.8086,41.8183,52631.0
2024-08-09 15:25:00,43.36,43.38,43.32,43.32,59631.0,41.8183,41.8376,41.7797,41.7797,59631.0
2024-08-09 15:30:00,43.32,43.39,43.32,43.36,81199.0,41.7797,41.8472,41.7797,41.8183,81199.0
2024-08-09 15:35:00,43.37,43.38,43.32,43.37,78255.0,41.8279,41.8376,41.7797,41.8279,78255.0
2024-08-09 15:40:00,43.37,43.38,43.31,43.33,78456.0,41.8279,41.8376,41.77,41.7893,78456.0
2024-08-09 15:45:00,43.34,43.36,43.31,43.33,110725.0,41.799,41.8183,41.77,41.7893,110725.0
2024-08-09 15:50:00,43.33,43.36,43.2,43.22,253399.0,41.7893,41.8183,41.664,41.6832,253399.0
2024-08-09 15:55:00,43.21,43.3,43.2,43.26,687027.0,41.6736,41.7604,41.664,41.7218,687027.0
2024-08-12 09:30:00,43.21,43.3,43.11,43.24,74404.0,41.6736,41.7604,41.5772,41.7025,74404.0
2024-08-12 09:35:00,43.26,43.41,43.22,43.37,23867.0,41.7218,41.8665,41.6832,41.8279,23867.0
2024-08-12 09:40:00,43.36,43.46,43.32,43.35,25054.0,41.8183,41.9147,41.7797,41.8086,25054.0
2024-08-12 09:45:00,43.37,43.38,43.24,43.24,22846.0,41.8279,41.8376,41.7025,41.7025,22846.0
2024-08-12 09:50:00,43.24,43.31,43.23,43.27,20829.0,41.7025,41.77,41.6929,41.7315,20829.0
2024-08-12 09:55:00,43.28,43.34,43.19,43.32,21203.0,41.7411,41.799,41.6543,41.7797,21203.0
2024-08-12 10:00:00,43.31,43.37,43.27,43.32,21957.0,41.77,41.8279,41.7315,41.7797,21957.0
2024-08-12 10:05:00,43.31,43.39,43.3,43.38,47911.0,41.77,41.8472,41.7604,41.8376,47911.0
2024-08-12 10:10:00,43.38,43.44,43.35,43.41,14914.0,41.8376,41.8954,41.8086,41.8665,14914.0
2024-08-12 10:15:00,43.4,43.4,43.31,43.32,16176.0,41.8568,41.8568,41.77,41.7797,16176.0
2024-08-12 10:20:00,43.3,43.32,43.25,43.3,15412.0,41.7604,41.7797,41.7122,41.7604,15412.0
2024-08-12 10:25:00,43.3,43.4,43.29,43.37,24968.0,41.7604,41.8568,41.7508,41.8279,24968.0
2024-08-12 10:30:00,43.39,43.45,43.39,43.42,24217.0,41.8472,41.9051,41.8472,41.8761,24217.0
2024-08-12 10:35:00,43.43,43.5,43.41,43.48,18531.0,41.8858,41.9533,41.8665,41.934,18531.0
2024-08-12 10:40:00,43.48,43.48,43.42,43.47,31816.0,41.934,41.934,41.8761,41.9244,31816.0
2024-08-12 10:45:00,43.47,43.47,43.38,43.43,28523.0,41.9244,41.9244,41.8376,41.8858,28523.0
2024-08-12 10:50:00,43.43,43.51,43.42,43.5,19019.0,41.8858,41.9629,41.8761,41.9533,19019.0
2024-08-12 10:55:00,43.5,43.52,43.47,43.5,22415.0,41.9533,41.9726,41.9244,41.9533,22415.0
2024-08-12 11:00:00,43.51,43.53,43.45,43.47,17111.0,41.9629,41.9822,41.9051,41.9244,17111.0
2024-08-12 11:05:00,43.46,43.48,43.41,43.43,13453.0,41.9147,41.934,41.8665,41.8858,13453.0
2024-08-12 11:10:00,43.44,43.44,43.39,43.43,25653.0,41.8954,41.8954,41.8472,41.8858,25653.0
2024-08-12 11:15:00,43.43,43.44,43.36,43.39,18278.0,41.8858,41.8954,41.8183,41.8472,18278.0
2024-08-12 11:20:00,43.38,43.4,43.27,43.28,26295.0,41.8376,41.8568,41.7315,41.7411,26295.0
2024-08-12 11:25:00,43.29,43.36,43.27,43.33,17361.0,41.7508,41.8183,41.7315,41.7893,17361.0
2024-08-12 11:30:00,43.33,43.35,43.3,43.33,18243.0,41.7893,41.8086,41.7604,41.7893,18243.0
2024-08-12 11:35:00,43.32,43.37,43.32,43.34,14233.0,41.7797,41.8279,41.7797,41.799,14233.0
2024-08-12 11:40:00,43.34,43.34,43.25,43.32,23599.0,41.799,41.799,41.7122,41.7797,23599.0
2024-08-12 11:45:00,43.32,43.37,43.31,43.37,21316.0,41.7797,41.8279,41.77,41.8279,21316.0
2024-08-12 11:50:00,43.37,43.45,43.37,43.45,13603.0,41.8279,41.9051,41.8279,41.9051,13603.0
2024-08-12 11:55:00,43.46,43.5,43.42,43.5,21511.0,41.9147,41.9533,41.8761,41.9533,21511.0
2024-08-12 12:00:00,43.49,43.52,43.43,43.45,22908.0,41.9436,41.9726,41.8858,41.9051,22908.0
2024-08-12 12:05:00,43.45,43.45,43.37,43.4,16274.0,41.9051,41.9051,41.8279,41.8568,16274.0
2024-08-12 12:10:00,43.39,43.4,43.36,43.39,12562.0,41.8472,41.8568,41.8183,41.8472,12562.0
2024-08-12 12:15:00,43.41,43.42,43.36,43.4,16420.0,41.8665,41.8761,41.8183,41.8568,16420.0
2024-08-12 12:20:00,43.39,43.41,43.35,43.4,16631.0,41.8472,41.8665,41.8086,41.8568,16631.0
2024-08-12 12:25:00,43.39,43.4,43.34,43.37,10617.0,41.8472,41.8568,41.799,41.8279,10617.0
2024-08-12 12:30:00,43.37,43.39,43.34,43.34,64519.0,41.8279,41.8472,41.799,41.799,64519.0
2024-08-12 12:35:00,43.36,43.37,43.33,43.34,48136.0,41.8183,41.8279,41.7893,41.799,48136.0
2024-08-12 12:40:00,43.35,43.39,43.34,43.39,29979.0,41.8086,41.8472,41.799,41.8472,29979.0
2024-08-12 12:45:00,43.4,43.44,43.39,43.41,10742.0,41.8568,41.8954,41.8472,41.8665,10742.0
2024-08-12 12:50:00,43.41,43.48,43.4,43.47,10696.0,41.8665,41.934,41.8568,41.9244,10696.0
2024-08-12 12:55:00,43.48,43.49,43.41,43.43,18929.0,41.934,41.9436,41.8665,41.8858,18929.0
2024-08-12 13:00:00,43.42,43.45,43.37,43.42,20179.0,41.8761,41.9051,41.8279,41.8761,20179.0
2024-08-12 13:05:00,43.42,43.42,43.36,43.38,7786.0,41.8761,41.8761,41.8183,41.8376,7786.0
2024-08-12 13:10:00,43.37,43.38,43.35,43.38,15233.0,41.8279,41.8376,41.8086,41.8376,15233.0
2024-08-12 13:15:00,43.38,43.4,43.34,43.34,17021.0,41.8376,41.8568,41.799,41.799,17021.0
2024-08-12 13:20:00,43.34,43.39,43.31,43.32,27213.0,41.799,41.8472,41.77,41.7797,27213.0
2024-08-12 13:25:00,43.32,43.32,43.25,43.26,60758.0,41.7797,41.7797,41.7122,41.7218,60758.0
2024-08-12 13:30:00,43.26,43.28,43.22,43.27,54858.0,41.7218,41.7411,41.6832,41.7315,54858.0
2024-08-12 13:35:00,43.27,43.28,43.23,43.25,55070.0,41.7315,41.7411,41.6929,41.7122,55070.0
2024-08-12 13:40:00,43.25,43.27,43.2,43.24,20184.0,41.7122,41.7315,41.664,41.7025,20184.0
2024-08-12 13:45:00,43.23,43.31,43.23,43.25,75262.0,41.6929,41.77,41.6929,41.7122,75262.0
2024-08-12 13:50:00,43.26,43.29,43.25,43.27,21421.0,41.7218,41.7508,41.7122,41.7315,21421.0
2024-08-12 13:55:00,43.27,43.28,43.22,43.27,52520.0,41.7315,41.7411,41.6832,41.7315,52520.0
2024-08-12 14:00:00,43.27,43.31,43.25,43.3,15223.0,41.7315,41.77,41.7122,41.7604,15223.0
2024-08-12 14:05:00,43.29,43.32,43.28,43.29,24987.0,41.7508,41.7797,41.7411,41.7508,24987.0
2024-08-12 14:10:00,43.28,43.32,43.27,43.3,30946.0,41.7411,41.7797,41.7315,41.7604,30946.0
2024-08-12 14:15:00,43.31,43.31,43.24,43.25,26692.0,41.77,41.77,41.7025,41.7122,26692.0
2024-08-12 14:20:00,43.25,43.28,43.23,43.27,20817.0,41.7122,41.7411,41.6929,41.7315,20817.0
2024-08-12 14:25:00,43.27,43.27,43.22,43.24,46128.0,41.7315,41.7315,41.6832,41.7025,46128.0
2024-08-12 14:30:00,43.24,43.25,43.2,43.21,24196.0,41.7025,41.7122,41.664,41.6736,24196.0
2024-08-12 14:35:00,43.21,43.3,43.21,43.29,16850.0,41.6736,41.7604,41.6736,41.7508,16850.0
2024-08-12 14:40:00,43.28,43.31,43.26,43.29,17923.0,41.7411,41.77,41.7218,41.7508,17923.0
2024-08-12 14:45:00,43.29,43.31,43.26,43.3,24238.0,41.7508,41.77,41.7218,41.7604,24238.0
2024-08-12 14:50:00,43.3,43.3,43.27,43.29,27852.0,41.7604,41.7604,41.7315,41.7508,27852.0
2024-08-12 14:55:00,43.29,43.29,43.24,43.25,26083.0,41.7508,41.7508,41.7025,41.7122,26083.0
2024-08-12 15:00:00,43.26,43.28,43.22,43.26,35002.0,41.7218,41.7411,41.6832,41.7218,35002.0
2024-08-12 15:05:00,43.26,43.3,43.25,43.3,17457.0,41.7218,41.7604,41.7122,41.7604,17457.0
2024-08-12 15:10:00,43.3,43.3,43.23,43.25,40205.0,41.7604,41.7604,41.6929,41.7122,40205.0
2024-08-12 15:15:00,43.25,43.26,43.23,43.25,30826.0,41.7122,41.7218,41.6929,41.7122,30826.0
2024-08-12 15:20:00,43.25,43.26,43.22,43.26,38020.0,41.7122,41.7218,41.6832,41.7218,38020.0
2024-08-12 15:25:00,43.26,43.26,43.22,43.23,36780.0,41.7218,41.7218,41.6832,41.6929,36780.0
2024-08-12 15:30:00,43.22,43.25,43.2,43.23,64548.0,41.6832,41.7122,41.664,41.6929,64548.0
2024-08-12 15:35:00,43.23,43.26,43.17,43.18,64846.0,41.6929,41.7218,41.635,41.6447,64846.0
2024-08-12 15:40:00,43.17,43.18,43.1,43.13,79171.0,41.635,41.6447,41.5675,41.5964,79171.0
2024-08-12 15:45:00,43.13,43.14,43.07,43.11,100410.0,41.5964,41.6061,41.5386,41.5772,100410.0
2024-08-12 15:50:00,43.1,43.24,43.09,43.23,209673.0,41.5675,41.7025,41.5579,41.6929,209673.0
2024-08-12 15:55:00,43.23,43.32,43.22,43.31,533614.0,41.6929,41.7797,41.6832,41.77,533614.0
2024-08-13 09:30:00,43.12,43.14,42.86,42.97,92026.0,41.5868,41.6061,41.336,41.4421,92026.0
2024-08-13 09:35:00,42.99,43.08,42.96,43.05,25616.0,41.4614,41.5482,41.4325,41.5193,25616.0
2024-08-13 09:40:00,43.06,43.11,43.02,43.11,13356.0,41.5289,41.5772,41.4904,41.5772,13356.0
2024-08-13 09:45:00,43.1,43.11,43.0,43.03,19558.0,41.5675,41.5772,41.4711,41.5,19558.0
2024-08-13 09:50:00,43.03,43.07,42.91,42.91,20767.0,41.5,41.5386,41.3843,41.3843,20767.0
2024-08-13 09:55:00,42.92,42.96,42.88,42.89,29315.0,41.3939,41.4325,41.3553,41.365,29315.0
2024-08-13 10:00:00,42.89,42.9,42.79,42.82,33338.0,41.365,41.3746,41.2685,41.2975,33338.0
2024-08-13 10:05:00,42.82,42.91,42.81,42.91,33773.0,41.2975,41.3843,41.2878,41.3843,33773.0
2024-08-13 10:10:00,42.9,42.94,42.85,42.88,25193.0,41.3746,41.4132,41.3264,41.3553,25193.0
2024-08-13 10:15:00,42.89,42.93,42.81,42.85,26863.0,41.365,41.4036,41.2878,41.3264,26863.0
2024-08-13 10:20:00,42.86,42.88,42.8,42.83,30067.0,41.336,41.3553,41.2782,41.3071,30067.0
2024-08-13 10:25:00,42.86,42.94,42.84,42.91,31604.0,41.336,41.4132,41.3168,41.3843,31604.0
2024-08-13 10:30:00,42.91,42.94,42.82,42.91,46432.0,41.3843,41.4132,41.2975,41.3843,46432.0
2024-08-13 10:35:00,42.91,42.97,42.88,42.91,34918.0,41.3843,41.4421,41.3553,41.3843,34918.0
2024-08-13 10:40:00,42.92,42.99,42.89,42.98,43646.0,41.3939,41.4614,41.365,41.4518,43646.0
2024-08-13 10:45:00,42.99,42.99,42.89,42.91,31574.0,41.4614,41.4614,41.365,41.3843,31574.0
2024-08-13 10:50:00,42.91,42.97,42.87,42.97,18773.0,41.3843,41.4421,41.3457,41.4421,18773.0
2024-08-13 10:55:00,42.98,43.05,42.94,43.04,41181.0,41.4518,41.5193,41.4132,41.5096,41181.0
2024-08-13 11:00:00,43.04,43.05,43.0,43.04,32352.0,41.5096,41.5193,41.4711,41.5096,32352.0
2024-08-13 11:05:00,43.04,43.08,43.01,43.07,23327.0,41.5096,41.5482,41.4807,41.5386,23327.0
2024-08-13 11:10:00,43.07,43.1,43.05,43.08,43366.0,41.5386,41.5675,41.5193,41.5482,43366.0
2024-08-13 11:15:00,43.07,43.12,43.06,43.11,26945.0,41.5386,41.5868,41.5289,41.5772,26945.0
2024-08-13 11:20:00,43.11,43.13,43.1,43.12,21868.0,41.5772,41.5964,41.5675,41.5868,21868.0
2024-08-13 11:25:00,43.14,43.14,43.06,43.07,19491.0,41.6061,41.6061,41.5289,41.5386,19491.0
2024-08-13 11:30:00,43.07,43.14,43.07,43.13,18843.0,41.5386,41.6061,41.5386,41.5964,18843.0
2024-08-13 11:35:00,43.13,43.16,43.12,43.15,13461.0,41.5964,41.6254,41.5868,41.6157,13461.0
2024-08-13 11:40:00,43.15,43.2,43.14,43.19,18612.0,41.6157,41.664,41.6061,41.6543,18612.0
2024-08-13 11:45:00,43.18,43.2,43.11,43.12,29688.0,41.6447,41.664,41.5772,41.5868,29688.0
2024-08-13 11:50:00,43.12,43.16,43.11,43.13,40294.0,41.5868,41.6254,41.5772,41.5964,40294.0
2024-08-13 11:55:00,43.13,43.13,43.06,43.07,17210.0,41.5964,41.5964,41.5289,41.5386,17210.0
2024-08-13 12:00:00,43.08,43.12,43.07,43.09,25450.0,41.5482,41.5868,41.5386,41.5579,25450.0
2024-08-13 12:05:00,43.09,43.09,43.06,43.08,47008.0,41.5579,41.5579,41.5289,41.5482,47008.0
2024-08-13 12:10:00,43.09,43.1,43.06,43.07,41001.0,41.5579,41.5675,41.5289,41.5386,41001.0
2024-08-13 12:15:00,43.08,43.11,43.07,43.09,19845.0,41.5482,41.5772,41.5386,41.5579,19845.0
2024-08-13 12:20:00,43.1,43.13,43.09,43.09,21379.0,41.5675,41.5964,41.5579,41.5579,21379.0
2024-08-13 12:25:00,43.09,43.09,43.06,43.07,38962.0,41.5579,41.5579,41.5289,41.5386,38962.0
2024-08-13 12:30:00,43.07,43.07,43.03,43.06,54808.0,41.5386,41.5386,41.5,41.5289,54808.0
2024-08-13 12:35:00,43.05,43.13,43.05,43.12,15572.0,41.5193,41.5964,41.5193,41.5868,15572.0
2024-08-13 12:40:00,43.12,43.16,43.11,43.15,22719.0,41.5868,41.6254,41.5772,41.6157,22719.0
2024-08-13 12:45:00,43.15,43.2,43.11,43.2,28191.0,41.6157,41.664,41.5772,41.664,28191.0
2024-08-13 12:50:00,43.2,43.21,43.18,43.19,9765.0,41.664,41.6736,41.6447,41.6543,9765.0
2024-08-13 12:55:00,43.19,43.21,43.16,43.18,12334.0,41.6543,41.6736,41.6254,41.6447,12334.0
2024-08-13 13:00:00,43.17,43.17,43.14,43.15,11189.0,41.635,41.635,41.6061,41.6157,11189.0
2024-08-13 13:05:00,43.15,43.17,43.1,43.12,18228.0,41.6157,41.635,41.5675,41.5868,18228.0
2024-08-13 13:10:00,43.11,43.13,43.11,43.12,7035.0,41.5772,41.5964,41.5772,41.5868,7035.0
2024-08-13 13:15:00,43.11,43.15,43.11,43.15,11365.0,41.5772,41.6157,41.5772,41.6157,11365.0
2024-08-13 13:20:00,43.14,43.17,43.14,43.16,9364.0,41.6061,41.635,41.6061,41.6254,9364.0
2024-08-13 13:25:00,43.17,43.18,43.15,43.18,11644.0,41.635,41.6447,41.6157,41.6447,11644.0
2024-08-13 13:30:00,43.18,43.19,43.15,43.15,13331.0,41.6447,41.6543,41.6157,41.6157,13331.0
2024-08-13 13:35:00,43.15,43.2,43.15,43.2,17169.0,41.6157,41.664,41.6157,41.664,17169.0
2024-08-13 13:40:00,43.2,43.21,43.16,43.18,16589.0,41.664,41.6736,41.6254,41.6447,16589.0
2024-08-13 13:45:00,43.18,43.19,43.1,43.15,24856.0,41.6447,41.6543,41.5675,41.6157,24856.0
2024-08-13 13:50:00,43.15,43.19,43.14,43.19,12213.0,41.6157,41.6543,41.6061,41.6543,12213.0
2024-08-13 13:55:00,43.19,43.22,43.12,43.13,23708.0,41.6543,41.6832,41.5868,41.5964,23708.0
2024-08-13 14:00:00,43.13,43.14,43.12,43.13,24228.0,41.5964,41.6061,41.5868,41.5964,24228.0
2024-08-13 14:05:00,43.14,43.14,43.09,43.11,39891.0,41.6061,41.6061,41.5579,41.5772,39891.0
2024-08-13 14:10:00,43.11,43.11,43.07,43.09,23961.0,41.5772,41.5772,41.5386,41.5579,23961.0
2024-08-13 14:15:00,43.09,43.09,43.03,43.05,41012.0,41.5579,41.5579,41.5,41.5193,41012.0
2024-08-13 14:20:00,43.05,43.08,43.04,43.04,32530.0,41.5193,41.5482,41.5096,41.5096,32530.0
2024-08-13 14:25:00,43.04,43.05,43.01,43.02,28319.0,41.5096,41.5193,41.4807,41.4904,28319.0
2024-08-13 14:30:00,43.01,43.05,42.99,43.05,44388.0,41.4807,41.5193,41.4614,41.5193,44388.0
2024-08-13 14:35:00,43.04,43.07,43.04,43.07,20678.0,41.5096,41.5386,41.5096,41.5386,20678.0
2024-08-13 14:40:00,43.07,43.07,43.02,43.02,34440.0,41.5386,41.5386,41.4904,41.4904,34440.0
2024-08-13 14:45:00,43.02,43.05,43.02,43.02,27073.0,41.4904,41.5193,41.4904,41.4904,27073.0
2024-08-13 14:50:00,43.02,43.03,42.96,42.96,53140.0,41.4904,41.5,41.4325,41.4325,53140.0
2024-08-13 14:55:00,42.97,42.99,42.95,42.97,35114.0,41.4421,41.4614,41.4228,41.4421,35114.0
2024-08-13 15:00:00,42.97,43.02,42.96,43.02,46721.0,41.4421,41.4904,41.4325,41.4904,46721.0
2024-08-13 15:05:00,43.02,43.04,43.0,43.02,20508.0,41.4904,41.5096,41.4711,41.4904,20508.0
2024-08-13 15:10:00,43.02,43.03,42.99,43.02,27191.0,41.4904,41.5,41.4614,41.4904,27191.0
2024-08-13 15:15:00,43.01,43.01,42.97,43.0,29073.0,41.4807,41.4807,41.4421,41.4711,29073.0
2024-08-13 15:20:00,43.0,43.05,42.99,43.02,41081.0,41.4711,41.5193,41.4614,41.4904,41081.0
2024-08-13 15:25:00,43.02,43.04,43.0,43.03,34354.0,41.4904,41.5096,41.4711,41.5,34354.0
2024-08-13 15:30:00,43.02,43.03,42.95,42.98,39469.0,41.4904,41.5,41.4228,41.4518,39469.0
2024-08-13 15:35:00,42.98,43.02,42.96,43.02,33812.0,41.4518,41.4904,41.4325,41.4904,33812.0
2024-08-13 15:40:00,43.02,43.08,43.01,43.07,39205.0,41.4904,41.5482,41.4807,41.5386,39205.0
2024-08-13 15:45:00,43.07,43.08,43.05,43.07,66437.0,41.5386,41.5482,41.5193,41.5386,66437.0
2024-08-13 15:50:00,43.07,43.11,42.97,43.01,140481.0,41.5386,41.5772,41.4421,41.4807,140481.0
2024-08-13 15:55:00,43.01,43.16,42.98,43.12,431953.0,41.4807,41.6254,41.4518,41.5868,431953.0
2024-08-14 09:30:00,43.12,43.12,42.86,42.97,89383.0,41.5868,41.5868,41.336,41.4421,89383.0
2024-08-14 09:35:00,42.95,42.97,42.82,42.93,32967.0,41.4228,41.4421,41.2975,41.4036,32967.0
2024-08-14 09:40:00,42.94,43.0,42.88,42.94,16758.0,41.4132,41.4711,41.3553,41.4132,16758.0
2024-08-14 09:45:00,42.96,43.08,42.96,43.08,22513.0,41.4325,41.5482,41.4325,41.5482,22513.0
2024-08-14 09:50:00,43.08,43.16,43.01,43.16,17263.0,41.5482,41.6254,41.4807,41.6254,17263.0
2024-08-14 09:55:00,43.16,43.17,43.07,43.09,37749.0,41.6254,41.635,41.5386,41.5579,37749.0
2024-08-14 10:00:00,43.09,43.12,43.03,43.09,32040.0,41.5579,41.5868,41.5,41.5579,32040.0
2024-08-14 10:05:00,43.09,43.21,43.06,43.21,28056.0,41.5579,41.6736,41.5289,41.6736,28056.0
2024-08-14 10:10:00,43.21,43.31,43.17,43.3,44545.0,41.6736,41.77,41.635,41.7604,44545.0
2024-08-14 10:15:00,43.3,43.32,43.24,43.32,14127.0,41.7604,41.7797,41.7025,41.7797,14127.0
2024-08-14 10:20:00,43.32,43.41,43.31,43.38,37171.0,41.7797,41.8665,41.77,41.8376,37171.0
2024-08-14 10:25:00,43.39,43.46,43.35,43.35,34485.0,41.8472,41.9147,41.8086,41.8086,34485.0
2024-08-14 10:30:00,43.35,43.38,43.28,43.3,36555.0,41.8086,41.8376,41.7411,41.7604,36555.0
2024-08-14 10:35:00,43.31,43.36,43.29,43.33,23339.0,41.77,41.8183,41.7508,41.7893,23339.0
2024-08-14 10:40:00,43.33,43.34,43.25,43.27,19749.0,41.7893,41.799,41.7122,41.7315,19749.0
2024-08-14 10:45:00,43.27,43.29,43.25,43.27,19403.0,41.7315,41.7508,41.7122,41.7315,19403.0
2024-08-14 10:50:00,43.28,43.3,43.23,43.29,22465.0,41.7411,41.7604,41.6929,41.7508,22465.0
2024-08-14 10:55:00,43.29,43.31,43.26,43.27,20596.0,41.7508,41.77,41.7218,41.7315,20596.0
2024-08-14 11:00:00,43.29,43.3,43.24,43.3,47624.0,41.7508,41.7604,41.7025,41.7604,47624.0
2024-08-14 11:05:00,43.33,43.34,43.23,43.24,20366.0,41.7893,41.799,41.6929,41.7025,20366.0
2024-08-14 11:10:00,43.24,43.27,43.23,43.23,12689.0,41.7025,41.7315,41.6929,41.6929,12689.0
2024-08-14 11:15:00,43.25,43.26,43.21,43.26,14621.0,41.7122,41.7218,41.6736,41.7218,14621.0
2024-08-14 11:20:00,43.26,43.28,43.25,43.27,19506.0,41.7218,41.7411,41.7122,41.7315,19506.0
2024-08-14 11:25:00,43.27,43.28,43.25,43.27,15773.0,41.7315,41.7411,41.7122,41.7315,15773.0
2024-08-14 11:30:00,43.27,43.32,43.27,43.3,33826.0,41.7315,41.7797,41.7315,41.7604,33826.0
2024-08-14 11:35:00,43.3,43.35,43.29,43.31,19433.0,41.7604,41.8086,41.7508,41.77,19433.0
2024-08-14 11:40:00,43.31,43.32,43.26,43.29,15578.0,41.77,41.7797,41.7218,41.7508,15578.0
2024-08-14 11:45:00,43.29,43.31,43.25,43.27,14419.0,41.7508,41.77,41.7122,41.7315,14419.0
2024-08-14 11:50:00,43.27,43.29,43.24,43.25,73577.0,41.7315,41.7508,41.7025,41.7122,73577.0
2024-08-14 11:55:00,43.25,43.27,43.24,43.26,12793.0,41.7122,41.7315,41.7025,41.7218,12793.0
2024-08-14 12:00:00,43.25,43.26,43.22,43.23,18236.0,41.7122,41.7218,41.6832,41.6929,18236.0
2024-08-14 12:05:00,43.23,43.28,43.22,43.26,19710.0,41.6929,41.7411,41.6832,41.7218,19710.0
2024-08-14 12:10:00,43.26,43.29,43.25,43.25,20150.0,41.7218,41.7508,41.7122,41.7122,20150.0
2024-08-14 12:15:00,43.25,43.26,43.19,43.21,17468.0,41.7122,41.7218,41.6543,41.6736,17468.0
2024-08-14 12:20:00,43.2,43.2,43.11,43.16,27751.0,41.664,41.664,41.5772,41.6254,27751.0
2024-08-14 12:25:00,43.15,43.17,43.09,43.16,18653.0,41.6157,41.635,41.5579,41.6254,18653.0
2024-08-14 12:30:00,43.17,43.17,43.08,43.16,138951.0,41.635,41.635,41.5482,41.6254,138951.0
2024-08-14 12:35:00,43.16,43.19,43.13,43.18,74607.0,41.6254,41.6543,41.5964,41.6447,74607.0
2024-08-14 12:40:00,43.18,43.22,43.14,43.16,26750.0,41.6447,41.6832,41.6061,41.6254,26750.0
2024-08-14 12:45:00,43.16,43.2,43.14,43.19,27187.0,41.6254,41.664,41.6061,41.6543,27187.0
2024-08-14 12:50:00,43.19,43.24,43.17,43.24,21667.0,41.6543,41.7025,41.635,41.7025,21667.0
2024-08-14 12:55:00,43.25,43.25,43.22,43.23,20590.0,41.7122,41.7122,41.6832,41.6929,20590.0
2024-08-14 13:00:00,43.23,43.24,43.17,43.18,16320.0,41.6929,41.7025,41.635,41.6447,16320.0
2024-08-14 13:05:00,43.18,43.23,43.17,43.19,23507.0,41.6447,41.6929,41.635,41.6543,23507.0
2024-08-14 13:10:00,43.18,43.19,43.13,43.17,25903.0,41.6447,41.6543,41.5964,41.635,25903.0
2024-08-14 13:15:00,43.18,43.22,43.17,43.2,7662.0,41.6447,41.6832,41.635,41.664,7662.0
2024-08-14 13:20:00,43.19,43.22,43.18,43.22,13443.0,41.6543,41.6832,41.6447,41.6832,13443.0
2024-08-14 13:25:00,43.22,43.23,43.18,43.2,16127.0,41.6832,41.6929,41.6447,41.664,16127.0
2024-08-14 13:30:00,43.2,43.26,43.19,43.25,26593.0,41.664,41.7218,41.6543,41.7122,26593.0
2024-08-14 13:35:00,43.25,43.32,43.24,43.32,25181.0,41.7122,41.7797,41.7025,41.7797,25181.0
2024-08-14 13:40:00,43.32,43.35,43.3,43.34,13333.0,41.7797,41.8086,41.7604,41.799,13333.0
2024-08-14 13:45:00,43.34,43.39,43.33,43.38,35943.0,41.799,41.8472,41.7893,41.8376,35943.0
2024-08-14 13:50:00,43.38,43.42,43.35,43.41,17604.0,41.8376,41.8761,41.8086,41.8665,17604.0
2024-08-14 13:55:00,43.41,43.42,43.36,43.37,32126.0,41.8665,41.8761,41.8183,41.8279,32126.0
2024-08-14 14:00:00,43.38,43.38,43.26,43.27,90606.0,41.8376,41.8376,41.7218,41.7315,90606.0
2024-08-14 14:05:00,43.27,43.33,43.27,43.3,32677.0,41.7315,41.7893,41.7315,41.7604,32677.0
2024-08-14 14:10:00,43.3,43.31,43.27,43.27,11784.0,41.7604,41.77,41.7315,41.7315,11784.0
2024-08-14 14:15:00,43.27,43.3,43.24,43.25,17362.0,41.7315,41.7604,41.7025,41.7122,17362.0
2024-08-14 14:20:00,43.25,43.26,43.22,43.22,61745.0,41.7122,41.7218,41.6832,41.6832,61745.0
2024-08-14 14:25:00,43.22,43.27,43.19,43.27,75013.0,41.6832,41.7315,41.6543,41.7315,75013.0
2024-08-14 14:30:00,43.27,43.29,43.24,43.25,33920.0,41.7315,41.7508,41.7025,41.7122,33920.0
2024-08-14 14:35:00,43.25,43.29,43.23,43.25,64656.0,41.7122,41.7508,41.6929,41.7122,64656.0
2024-08-14 14:40:00,43.25,43.28,43.23,43.23,146711.0,41.7122,41.7411,41.6929,41.6929,146711.0
2024-08-14 14:45:00,43.24,43.35,43.23,43.34,36407.0,41.7025,41.8086,41.6929,41.799,36407.0
2024-08-14 14:50:00,43.34,43.4,43.34,43.4,11947.0,41.799,41.8568,41.799,41.8568,11947.0
2024-08-14 14:55:00,43.4,43.44,43.37,43.43,25730.0,41.8568,41.8954,41.8279,41.8858,25730.0
2024-08-14 15:00:00,43.43,43.44,43.4,43.44,19704.0,41.8858,41.8954,41.8568,41.8954,19704.0
2024-08-14 15:05:00,43.43,43.49,43.43,43.48,17568.0,41.8858,41.9436,41.8858,41.934,17568.0
2024-08-14 15:10:00,43.48,43.49,43.44,43.46,22632.0,41.934,41.9436,41.8954,41.9147,22632.0
2024-08-14 15:15:00,43.45,43.48,43.43,43.46,19282.0,41.9051,41.934,41.8858,41.9147,19282.0
2024-08-14 15:20:00,43.46,43.47,43.44,43.46,17786.0,41.9147,41.9244,41.8954,41.9147,17786.0
2024-08-14 15:25:00,43.46,43.49,43.44,43.47,20028.0,41.9147,41.9436,41.8954,41.9244,20028.0
2024-08-14 15:30:00,43.46,43.49,43.44,43.47,19588.0,41.9147,41.9436,41.8954,41.9244,19588.0
2024-08-14 15:35:00,43.47,43.48,43.38,43.43,36988.0,41.9244,41.934,41.8376,41.8858,36988.0
2024-08-14 15:40:00,43.43,43.46,43.42,43.44,38618.0,41.8858,41.9147,41.8761,41.8954,38618.0
2024-08-14 15:45:00,43.45,43.48,43.42,43.45,44933.0,41.9051,41.934,41.8761,41.9051,44933.0
2024-08-14 15:50:00,43.45,43.46,43.36,43.38,84984.0,41.9051,41.9147,41.8183,41.8376,84984.0
2024-08-14 15:55:00,43.38,43.44,43.37,43.37,217013.0,41.8376,41.8954,41.8279,41.8279,217013.0
2024-08-15 09:30:00,43.56,43.71,43.54,43.58,42844.0,42.0112,42.1558,41.9919,42.0304,42844.0
2024-08-15 09:35:00,43.58,43.63,43.55,43.63,11599.0,42.0304,42.0787,42.0015,42.0787,11599.0
2024-08-15 09:40:00,43.63,43.67,43.57,43.57,35823.0,42.0787,42.1172,42.0208,42.0208,35823.0
2024-08-15 09:45:00,43.56,43.6,43.5,43.54,19912.0,42.0112,42.0497,41.9533,41.9919,19912.0
2024-08-15 09:50:00,43.53,43.55,43.45,43.46,17156.0,41.9822,42.0015,41.9051,41.9147,17156.0
2024-08-15 09:55:00,43.47,43.54,43.47,43.52,15762.0,41.9244,41.9919,41.9244,41.9726,15762.0
2024-08-15 10:00:00,43.52,43.54,43.48,43.52,13321.0,41.9726,41.9919,41.934,41.9726,13321.0
2024-08-15 10:05:00,43.52,43.56,43.48,43.52,24622.0,41.9726,42.0112,41.934,41.9726,24622.0
2024-08-15 10:10:00,43.52,43.57,43.48,43.51,31687.0,41.9726,42.0208,41.934,41.9629,31687.0
2024-08-15 10:15:00,43.52,43.59,43.5,43.58,19938.0,41.9726,42.0401,41.9533,42.0304,19938.0
2024-08-15 10:20:00,43.58,43.7,43.57,43.67,47324.0,42.0304,42.1462,42.0208,42.1172,47324.0
2024-08-15 10:25:00,43.68,43.69,43.64,43.65,32225.0,42.1269,42.1365,42.0883,42.098,32225.0
2024-08-15 10:30:00,43.65,43.76,43.65,43.76,21998.0,42.098,42.204,42.098,42.204,21998.0
2024-08-15 10:35:00,43.76,43.77,43.73,43.74,19926.0,42.204,42.2137,42.1751,42.1848,19926.0
2024-08-15 10:40:00,43.75,43.76,43.72,43.75,9509.0,42.1944,42.204,42.1655,42.1944,9509.0
2024-08-15 10:45:00,43.75,43.75,43.71,43.73,12726.0,42.1944,42.1944,42.1558,42.1751,12726.0
2024-08-15 10:50:00,43.75,43.78,43.71,43.78,27479.0,42.1944,42.2233,42.1558,42.2233,27479.0
2024-08-15 10:55:00,43.77,43.83,43.76,43.8,15162.0,42.2137,42.2716,42.204,42.2426,15162.0
2024-08-15 11:00:00,43.8,43.82,43.77,43.79,40484.0,42.2426,42.2619,42.2137,42.233,40484.0
2024-08-15 11:05:00,43.79,43.79,43.7,43.71,15661.0,42.233,42.233,42.1462,42.1558,15661.0
2024-08-15 11:10:00,43.72,43.75,43.69,43.69,125093.0,42.1655,42.1944,42.1365,42.1365,125093.0
2024-08-15 11:15:00,43.69,43.71,43.65,43.69,34419.0,42.1365,42.1558,42.098,42.1365,34419.0
2024-08-15 11:20:00,43.69,43.7,43.65,43.7,16672.0,42.1365,42.1462,42.098,42.1462,16672.0
2024-08-15 11:25:00,43.7,43.71,43.68,43.69,38573.0,42.1462,42.1558,42.1269,42.1365,38573.0
2024-08-15 11:30:00,43.69,43.7,43.66,43.67,19976.0,42.1365,42.1462,42.1076,42.1172,19976.0
2024-08-15 11:35:00,43.67,43.68,43.64,43.66,20403.0,42.1172,42.1269,42.0883,42.1076,20403.0
2024-08-15 11:40:00,43.66,43.66,43.61,43.64,41505.0,42.1076,42.1076,42.0594,42.0883,41505.0
2024-08-15 11:45:00,43.64,43.8,43.64,43.76,42662.0,42.0883,42.2426,42.0883,42.204,42662.0
2024-08-15 11:50:00,43.75,43.81,43.73,43.81,40145.0,42.1944,42.2523,42.1751,42.2523,40145.0
2024-08-15 11:55:00,43.82,43.85,43.76,43.79,123304.0,42.2619,42.2908,42.204,42.233,123304.0
2024-08-15 12:00:00,43.79,43.83,43.78,43.83,16917.0,42.233,42.2716,42.2233,42.2716,16917.0
2024-08-15 12:05:00,43.83,43.83,43.75,43.76,11958.0,42.2716,42.2716,42.1944,42.204,11958.0
2024-08-15 12:10:00,43.76,43.76,43.72,43.73,10245.0,42.204,42.204,42.1655,42.1751,10245.0
2024-08-15 12:15:00,43.73,43.75,43.7,43.73,34545.0,42.1751,42.1944,42.1462,42.1751,34545.0
2024-08-15 12:20:00,43.74,43.78,43.74,43.75,13604.0,42.1848,42.2233,42.1848,42.1944,13604.0
2024-08-15 12:25:00,43.76,43.78,43.75,43.76,13627.0,42.204,42.2233,42.1944,42.204,13627.0
2024-08-15 12:30:00,43.76,43.77,43.75,43.76,11998.0,42.204,42.2137,42.1944,42.204,11998.0
2024-08-15 12:35:00,43.76,43.81,43.75,43.76,24269.0,42.204,42.2523,42.1944,42.204,24269.0
2024-08-15 12:40:00,43.76,43.78,43.73,43.74,14915.0,42.204,42.2233,42.1751,42.1848,14915.0
2024-08-15 12:45:00,43.74,43.78,43.71,43.75,20737.0,42.1848,42.2233,42.1558,42.1944,20737.0
2024-08-15 12:50:00,43.76,43.76,43.73,43.75,28369.0,42.204,42.204,42.1751,42.1944,28369.0
2024-08-15 12:55:00,43.76,43.81,43.75,43.8,34643.0,42.204,42.2523,42.1944,42.2426,34643.0
2024-08-15 13:00:00,43.8,43.8,43.71,43.72,117937.0,42.2426,42.2426,42.1558,42.1655,117937.0
2024-08-15 13:05:00,43.72,43.76,43.71,43.73,14682.0,42.1655,42.204,42.1558,42.1751,14682.0
2024-08-15 13:10:00,43.73,43.78,43.73,43.77,13555.0,42.1751,42.2233,42.1751,42.2137,13555.0
2024-08-15 13:15:00,43.76,43.77,43.73,43.77,9982.0,42.204,42.2137,42.1751,42.2137,9982.0
2024-08-15 13:20:00,43.77,43.79,43.77,43.79,8650.0,42.2137,42.233,42.2137,42.233,8650.0
2024-08-15 13:25:00,43.79,43.82,43.78,43.82,22862.0,42.233,42.2619,42.2233,42.2619,22862.0
2024-08-15 13:30:00,43.82,43.85,43.81,43.84,11366.0,42.2619,42.2908,42.2523,42.2812,11366.0
2024-08-15 13:35:00,43.84,43.86,43.83,43.86,15241.0,42.2812,42.3005,42.2716,42.3005,15241.0
2024-08-15 13:40:00,43.86,43.87,43.82,43.83,25279.0,42.3005,42.3101,42.2619,42.2716,25279.0
2024-08-15 13:45:00,43.83,43.86,43.81,43.83,32210.0,42.2716,42.3005,42.2523,42.2716,32210.0
2024-08-15 13:50:00,43.84,43.84,43.81,43.82,17455.0,42.2812,42.2812,42.2523,42.2619,17455.0
2024-08-15 13:55:00,43.83,43.83,43.81,43.82,21435.0,42.2716,42.2716,42.2523,42.2619,21435.0
2024-08-15 14:00:00,43.82,43.86,43.81,43.84,15816.0,42.2619,42.3005,42.2523,42.2812,15816.0
2024-08-15 14:05:00,43.85,43.88,43.84,43.87,16888.0,42.2908,42.3198,42.2812,42.3101,16888.0
2024-08-15 14:10:00,43.87,43.88,43.86,43.88,15311.0,42.3101,42.3198,42.3005,42.3198,15311.0
2024-08-15 14:15:00,43.88,43.9,43.87,43.89,15378.0,42.3198,42.3391,42.3101,42.3294,15378.0
2024-08-15 14:20:00,43.89,43.91,43.88,43.9,18558.0,42.3294,42.3487,42.3198,42.3391,18558.0
2024-08-15 14:25:00,43.9,43.9,43.87,43.89,29915.0,42.3391,42.3391,42.3101,42.3294,29915.0
2024-08-15 14:30:00,43.89,43.89,43.85,43.86,28022.0,42.3294,42.3294,42.2908,42.3005,28022.0
2024-08-15 14:35:00,43.86,43.87,43.85,43.86,19784.0,42.3005,42.3101,42.2908,42.3005,19784.0
2024-08-15 14:40:00,43.86,43.88,43.85,43.86,20985.0,42.3005,42.3198,42.2908,42.3005,20985.0
2024-08-15 14:45:00,43.87,43.9,43.85,43.89,21922.0,42.3101,42.3391,42.2908,42.3294,21922.0
2024-08-15 14:50:00,43.89,43.89,43.85,43.88,33046.0,42.3294,42.3294,42.2908,42.3198,33046.0
2024-08-15 14:55:00,43.88,43.89,43.84,43.86,25959.0,42.3198,42.3294,42.2812,42.3005,25959.0
2024-08-15 15:00:00,43.86,43.91,43.84,43.89,43107.0,42.3005,42.3487,42.2812,42.3294,43107.0
2024-08-15 15:05:00,43.88,43.92,43.87,43.92,12532.0,42.3198,42.3584,42.3101,42.3584,12532.0
2024-08-15 15:10:00,43.92,43.95,43.9,43.91,29214.0,42.3584,42.3873,42.3391,42.3487,29214.0
2024-08-15 15:15:00,43.91,43.92,43.88,43.9,19985.0,42.3487,42.3584,42.3198,42.3391,19985.0
2024-08-15 15:20:00,43.89,43.9,43.85,43.87,28280.0,42.3294,42.3391,42.2908,42.3101,28280.0
2024-08-15 15:25:00,43.87,43.91,43.86,43.9,29670.0,42.3101,42.3487,42.3005,42.3391,29670.0
2024-08-15 15:30:00,43.89,43.9,43.86,43.88,25716.0,42.3294,42.3391,42.3005,42.3198,25716.0
2024-08-15 15:35:00,43.88,43.89,43.85,43.86,56934.0,42.3198,42.3294,42.2908,42.3005,56934.0
2024-08-15 15:40:00,43.86,43.87,43.84,43.87,53493.0,42.3005,42.3101,42.2812,42.3101,53493.0
2024-08-15 15:45:00,43.87,43.89,43.83,43.86,75430.0,42.3101,42.3294,42.2716,42.3005,75430.0
2024-08-15 15:50:00,43.85,43.87,43.8,43.82,77489.0,42.2908,42.3101,42.2426,42.2619,77489.0
2024-08-15 15:55:00,43.83,43.91,43.81,43.9,209886.0,42.2716,42.3487,42.2523,42.3391,209886.0
2024-08-16 09:30:00,43.74,43.86,43.69,43.77,196738.0,42.1848,42.3005,42.1365,42.2137,196738.0
2024-08-16 09:35:00,43.74,43.81,43.71,43.71,9114.0,42.1848,42.2523,42.1558,42.1558,9114.0
2024-08-16 09:40:00,43.73,43.85,43.7,43.82,11018.0,42.1751,42.2908,42.1462,42.2619,11018.0
2024-08-16 09:45:00,43.84,43.87,43.8,43.82,8754.0,42.2812,42.3101,42.2426,42.2619,8754.0
2024-08-16 09:50:00,43.82,43.84,43.79,43.84,12382.0,42.2619,42.2812,42.233,42.2812,12382.0
2024-08-16 09:55:00,43.84,43.91,43.84,43.88,19036.0,42.2812,42.3487,42.2812,42.3198,19036.0
2024-08-16 10:00:00,43.92,43.93,43.82,43.84,46770.0,42.3584,42.368,42.2619,42.2812,46770.0
2024-08-16 10:05:00,43.84,43.88,43.78,43.87,25671.0,42.2812,42.3198,42.2233,42.3101,25671.0
2024-08-16 10:10:00,43.88,43.91,43.83,43.89,15739.0,42.3198,42.3487,42.2716,42.3294,15739.0
2024-08-16 10:15:00,43.89,43.96,43.88,43.95,21474.0,42.3294,42.3969,42.3198,42.3873,21474.0
2024-08-16 10:20:00,43.96,43.96,43.87,43.87,16643.0,42.3969,42.3969,42.3101,42.3101,16643.0
2024-08-16 10:25:00,43.87,43.88,43.81,43.83,44590.0,42.3101,42.3198,42.2523,42.2716,44590.0
2024-08-16 10:30:00,43.83,43.85,43.78,43.82,54240.0,42.2716,42.2908,42.2233,42.2619,54240.0
2024-08-16 10:35:00,43.82,43.87,43.81,43.86,64076.0,42.2619,42.3101,42.2523,42.3005,64076.0
2024-08-16 10:40:00,43.85,43.87,43.84,43.84,54901.0,42.2908,42.3101,42.2812,42.2812,54901.0
2024-08-16 10:45:00,43.84,43.9,43.84,43.89,55739.0,42.2812,42.3391,42.2812,42.3294,55739.0
2024-08-16 10:50:00,43.89,43.89,43.81,43.83,60195.0,42.3294,42.3294,42.2523,42.2716,60195.0
2024-08-16 10:55:00,43.83,43.88,43.83,43.87,54065.0,42.2716,42.3198,42.2716,42.3101,54065.0
2024-08-16 11:00:00,43.87,43.95,43.85,43.95,59779.0,42.3101,42.3873,42.2908,42.3873,59779.0
2024-08-16 11:05:00,43.95,43.99,43.93,43.98,56331.0,42.3873,42.4259,42.368,42.4162,56331.0
2024-08-16 11:10:00,43.98,44.01,43.96,44.0,80291.0,42.4162,42.4452,42.3969,42.4355,80291.0
2024-08-16 11:15:00,44.0,44.01,43.95,44.0,65045.0,42.4355,42.4452,42.3873,42.4355,65045.0
2024-08-16 11:20:00,44.0,44.01,43.97,43.99,58835.0,42.4355,42.4452,42.4066,42.4259,58835.0
2024-08-16 11:25:00,44.0,44.01,43.98,44.01,68267.0,42.4355,42.4452,42.4162,42.4452,68267.0
2024-08-16 11:30:00,44.01,44.01,43.98,43.98,59049.0,42.4452,42.4452,42.4162,42.4162,59049.0
2024-08-16 11:35:00,43.98,43.98,43.94,43.98,55840.0,42.4162,42.4162,42.3776,42.4162,55840.0
2024-08-16 11:40:00,43.97,43.98,43.91,43.93,65770.0,42.4066,42.4162,42.3487,42.368,65770.0
2024-08-16 11:45:00,43.93,43.97,43.91,43.97,50279.0,42.368,42.4066,42.3487,42.4066,50279.0
2024-08-16 11:50:00,43.97,44.01,43.93,43.97,77810.0,42.4066,42.4452,42.368,42.4066,77810.0
2024-08-16 11:55:00,43.96,43.97,43.93,43.96,48524.0,42.3969,42.4066,42.368,42.3969,48524.0
2024-08-16 12:00:00,43.96,44.01,43.95,44.0,53976.0,42.3969,42.4452,42.3873,42.4355,53976.0
2024-08-16 12:05:00,44.0,44.01,43.98,44.0,43917.0,42.4355,42.4452,42.4162,42.4355,43917.0
2024-08-16 12:10:00,44.0,44.02,43.98,43.99,72211.0,42.4355,42.4548,42.4162,42.4259,72211.0
2024-08-16 12:15:00,43.99,44.01,43.98,44.01,52154.0,42.4259,42.4452,42.4162,42.4452,52154.0
2024-08-16 12:20:00,44.02,44.02,43.97,43.98,54574.0,42.4548,42.4548,42.4066,42.4162,54574.0
2024-08-16 12:25:00,43.98,44.0,43.98,43.98,48129.0,42.4162,42.4355,42.4162,42.4162,48129.0
2024-08-16 12:30:00,43.99,44.01,43.98,44.01,44721.0,42.4259,42.4452,42.4162,42.4452,44721.0
2024-08-16 12:35:00,44.01,44.01,43.96,43.98,51982.0,42.4452,42.4452,42.3969,42.4162,51982.0
2024-08-16 12:40:00,43.98,44.01,43.97,44.0,50457.0,42.4162,42.4452,42.4066,42.4355,50457.0
2024-08-16 12:45:00,44.0,44.01,43.99,44.01,43389.0,42.4355,42.4452,42.4259,42.4452,43389.0
2024-08-16 12:50:00,44.01,44.01,43.97,43.98,60491.0,42.4452,42.4452,42.4066,42.4162,60491.0
2024-08-16 12:55:00,43.98,44.02,43.97,44.01,65788.0,42.4162,42.4548,42.4066,42.4452,65788.0
2024-08-16 13:00:00,44.01,44.02,43.97,43.98,66349.0,42.4452,42.4548,42.4066,42.4162,66349.0
2024-08-16 13:05:00,43.98,44.01,43.98,43.98,61400.0,42.4162,42.4452,42.4162,42.4162,61400.0
2024-08-16 13:10:00,43.98,44.0,43.97,44.0,51173.0,42.4162,42.4355,42.4066,42.4355,51173.0
2024-08-16 13:15:00,44.0,44.02,43.99,44.0,174834.0,42.4355,42.4548,42.4259,42.4355,174834.0
2024-08-16 13:20:00,44.0,44.0,43.98,44.0,54725.0,42.4355,42.4355,42.4162,42.4355,54725.0
2024-08-16 13:25:00,44.0,44.02,43.99,44.01,88396.0,42.4355,42.4548,42.4259,42.4452,88396.0
2024-08-16 13:30:00,44.02,44.04,44.0,44.02,93533.0,42.4548,42.4741,42.4355,42.4548,93533.0
2024-08-16 13:35:00,44.01,44.03,43.99,44.0,99626.0,42.4452,42.4644,42.4259,42.4355,99626.0
2024-08-16 13:40:00,43.99,44.01,43.98,43.99,65564.0,42.4259,42.4452,42.4162,42.4259,65564.0
2024-08-16 13:45:00,43.99,44.01,43.98,44.01,56431.0,42.4259,42.4452,42.4162,42.4452,56431.0
2024-08-16 13:50:00,44.01,44.02,43.99,44.02,61326.0,42.4452,42.4548,42.4259,42.4548,61326.0
2024-08-16 13:55:00,44.02,44.09,44.01,44.09,68216.0,42.4548,42.5223,42.4452,42.5223,68216.0
2024-08-16 14:00:00,44.09,44.14,44.08,44.14,64345.0,42.5223,42.5705,42.5127,42.5705,64345.0
2024-08-16 14:05:00,44.14,44.22,44.13,44.16,106973.0,42.5705,42.6477,42.5609,42.5898,106973.0
2024-08-16 14:10:00,44.16,44.16,44.12,44.15,71456.0,42.5898,42.5898,42.5512,42.5802,71456.0
2024-08-16 14:15:00,44.15,44.23,44.14,44.22,76839.0,42.5802,42.6573,42.5705,42.6477,76839.0
2024-08-16 14:20:00,44.23,44.23,44.11,44.16,79025.0,42.6573,42.6573,42.5416,42.5898,79025.0
2024-08-16 14:25:00,44.16,44.17,44.07,44.08,67141.0,42.5898,42.5995,42.503,42.5127,67141.0
2024-08-16 14:30:00,44.08,44.09,44.04,44.09,63613.0,42.5127,42.5223,42.4741,42.5223,63613.0
2024-08-16 14:35:00,44.09,44.12,44.09,44.12,57322.0,42.5223,42.5512,42.5223,42.5512,57322.0
2024-08-16 14:40:00,44.12,44.17,44.12,44.12,69629.0,42.5512,42.5995,42.5512,42.5512,69629.0
2024-08-16 14:45:00,44.13,44.18,44.1,44.13,79618.0,42.5609,42.6091,42.532,42.5609,79618.0
2024-08-16 14:50:00,44.13,44.2,44.12,44.15,70717.0,42.5609,42.6284,42.5512,42.5802,70717.0
2024-08-16 14:55:00,44.15,44.19,44.14,44.16,61344.0,42.5802,42.6188,42.5705,42.5898,61344.0
2024-08-16 15:00:00,44.16,44.2,44.16,44.2,50340.0,42.5898,42.6284,42.5898,42.6284,50340.0
2024-08-16 15:05:00,44.2,44.23,44.19,44.2,65903.0,42.6284,42.6573,42.6188,42.6284,65903.0
2024-08-16 15:10:00,44.2,44.25,44.19,44.25,70137.0,42.6284,42.6766,42.6188,42.6766,70137.0
2024-08-16 15:15:00,44.25,44.26,44.21,44.22,70933.0,42.6766,42.6863,42.638,42.6477,70933.0
2024-08-16 15:20:00,44.22,44.23,44.19,44.21,86466.0,42.6477,42.6573,42.6188,42.638,86466.0
2024-08-16 15:25:00,44.21,44.24,44.18,44.2,82091.0,42.638,42.667,42.6091,42.6284,82091.0
2024-08-16 15:30:00,44.2,44.21,44.17,44.21,71991.0,42.6284,42.638,42.5995,42.638,71991.0
2024-08-16 15:35:00,44.21,44.23,44.18,44.19,91172.0,42.638,42.6573,42.6091,42.6188,91172.0
2024-08-16 15:40:00,44.19,44.2,44.15,44.18,88412.0,42.6188,42.6284,42.5802,42.6091,88412.0
2024-08-16 15:45:00,44.18,44.19,44.08,44.1,129954.0,42.6091,42.6188,42.5127,42.532,129954.0
2024-08-16 15:50:00,44.1,44.14,44.06,44.1,106366.0,42.532,42.5705,42.4934,42.532,106366.0
2024-08-16 15:55:00,44.1,44.18,44.08,44.14,240689.0,42.532,42.6091,42.5127,42.5705,240689.0
2024-08-19 09:30:00,44.17,44.39,44.15,44.37,56076.0,42.5995,42.8116,42.5802,42.7924,56076.0
2024-08-19 09:35:00,44.38,44.4,44.31,44.31,22205.0,42.802,42.8213,42.7345,42.7345,22205.0
2024-08-19 09:40:00,44.33,44.44,44.32,44.4,14281.0,42.7538,42.8599,42.7441,42.8213,14281.0
2024-08-19 09:45:00,44.4,44.45,44.34,44.35,13261.0,42.8213,42.8695,42.7634,42.7731,13261.0
2024-08-19 09:50:00,44.36,44.39,44.34,44.35,11184.0,42.7827,42.8116,42.7634,42.7731,11184.0
2024-08-19 09:55:00,44.34,44.39,44.33,44.33,20552.0,42.7634,42.8116,42.7538,42.7538,20552.0
2024-08-19 10:00:00,44.34,44.39,44.33,44.38,19510.0,42.7634,42.8116,42.7538,42.802,19510.0
2024-08-19 10:05:00,44.38,44.45,44.36,44.41,37973.0,42.802,42.8695,42.7827,42.8309,37973.0
2024-08-19 10:10:00,44.41,44.48,44.37,44.47,24611.0,42.8309,42.8984,42.7924,42.8888,24611.0
2024-08-19 10:15:00,44.48,44.55,44.47,44.54,34008.0,42.8984,42.966,42.8888,42.9563,34008.0
2024-08-19 10:20:00,44.55,44.62,44.54,44.59,33037.0,42.966,43.0335,42.9563,43.0045,33037.0
2024-08-19 10:25:00,44.6,44.69,44.6,44.68,26041.0,43.0142,43.101,43.0142,43.0913,26041.0
2024-08-19 10:30:00,44.67,44.76,44.66,44.76,81072.0,43.0817,43.1685,43.072,43.1685,81072.0
2024-08-19 10:35:00,44.76,44.82,44.75,44.8,38578.0,43.1685,43.2264,43.1588,43.2071,38578.0
2024-08-19 10:40:00,44.8,44.8,44.69,44.7,17328.0,43.2071,43.2071,43.101,43.1106,17328.0
2024-08-19 10:45:00,44.69,44.78,44.66,44.78,47608.0,43.101,43.1878,43.072,43.1878,47608.0
2024-08-19 10:50:00,44.79,44.8,44.75,44.77,67334.0,43.1974,43.2071,43.1588,43.1781,67334.0
2024-08-19 10:55:00,44.77,44.77,44.73,44.73,15994.0,43.1781,43.1781,43.1396,43.1396,15994.0
2024-08-19 11:00:00,44.72,44.72,44.67,44.67,12552.0,43.1299,43.1299,43.0817,43.0817,12552.0
2024-08-19 11:05:00,44.65,44.7,44.65,44.68,24132.0,43.0624,43.1106,43.0624,43.0913,24132.0
2024-08-19 11:10:00,44.67,44.76,44.67,44.75,24659.0,43.0817,43.1685,43.0817,43.1588,24659.0
2024-08-19 11:15:00,44.76,44.8,44.74,44.75,26598.0,43.1685,43.2071,43.1492,43.1588,26598.0
2024-08-19 11:20:00,44.75,44.76,44.71,44.75,33005.0,43.1588,43.1685,43.1203,43.1588,33005.0
2024-08-19 11:25:00,44.75,44.79,44.74,44.76,36432.0,43.1588,43.1974,43.1492,43.1685,36432.0
2024-08-19 11:30:00,44.76,44.78,44.75,44.75,25380.0,43.1685,43.1878,43.1588,43.1588,25380.0
2024-08-19 11:35:00,44.75,44.81,44.74,44.76,31909.0,43.1588,43.2167,43.1492,43.1685,31909.0
2024-08-19 11:40:00,44.76,44.77,44.74,44.75,56821.0,43.1685,43.1781,43.1492,43.1588,56821.0
2024-08-19 11:45:00,44.75,44.77,44.74,44.76,15188.0,43.1588,43.1781,43.1492,43.1685,15188.0
2024-08-19 11:50:00,44.75,44.78,44.75,44.77,7977.0,43.1588,43.1878,43.1588,43.1781,7977.0
2024-08-19 11:55:00,44.76,44.77,44.74,44.77,31078.0,43.1685,43.1781,43.1492,43.1781,31078.0
2024-08-19 12:00:00,44.77,44.8,44.76,44.78,39530.0,43.1781,43.2071,43.1685,43.1878,39530.0
2024-08-19 12:05:00,44.78,44.79,44.75,44.76,40491.0,43.1878,43.1974,43.1588,43.1685,40491.0
2024-08-19 12:10:00,44.76,44.82,44.76,44.81,12871.0,43.1685,43.2264,43.1685,43.2167,12871.0
2024-08-19 12:15:00,44.81,44.84,44.77,44.8,57744.0,43.2167,43.2456,43.1781,43.2071,57744.0
2024-08-19 12:20:00,44.79,44.86,44.79,44.86,14364.0,43.1974,43.2649,43.1974,43.2649,14364.0
2024-08-19 12:25:00,44.86,44.95,44.86,44.94,35954.0,43.2649,43.3517,43.2649,43.3421,35954.0
2024-08-19 12:30:00,44.94,44.98,44.87,44.88,95442.0,43.3421,43.3807,43.2746,43.2842,95442.0
2024-08-19 12:35:00,44.88,44.95,44.88,44.91,33067.0,43.2842,43.3517,43.2842,43.3132,33067.0
2024-08-19 12:40:00,44.91,44.91,44.87,44.88,29846.0,43.3132,43.3132,43.2746,43.2842,29846.0
2024-08-19 12:45:00,44.89,44.89,44.86,44.89,40716.0,43.2939,43.2939,43.2649,43.2939,40716.0
2024-08-19 12:50:00,44.89,44.95,44.88,44.91,61976.0,43.2939,43.3517,43.2842,43.3132,61976.0
2024-08-19 12:55:00,44.91,44.93,44.89,44.91,22409.0,43.3132,43.3324,43.2939,43.3132,22409.0
2024-08-19 13:00:00,44.9,44.92,44.89,44.91,25367.0,43.3035,43.3228,43.2939,43.3132,25367.0
2024-08-19 13:05:00,44.91,44.95,44.9,44.93,19395.0,43.3132,43.3517,43.3035,43.3324,19395.0
2024-08-19 13:10:00,44.93,44.94,44.92,44.94,16866.0,43.3324,43.3421,43.3228,43.3421,16866.0
2024-08-19 13:15:00,44.94,44.96,44.93,44.95,16861.0,43.3421,43.3614,43.3324,43.3517,16861.0
2024-08-19 13:20:00,44.95,44.95,44.9,44.9,19722.0,43.3517,43.3517,43.3035,43.3035,19722.0
2024-08-19 13:25:00,44.9,44.92,44.88,44.9,36394.0,43.3035,43.3228,43.2842,43.3035,36394.0
2024-08-19 13:30:00,44.9,44.91,44.87,44.89,43352.0,43.3035,43.3132,43.2746,43.2939,43352.0
2024-08-19 13:35:00,44.89,44.91,44.87,44.9,45138.0,43.2939,43.3132,43.2746,43.3035,45138.0
2024-08-19 13:40:00,44.9,44.9,44.86,44.87,39935.0,43.3035,43.3035,43.2649,43.2746,39935.0
2024-08-19 13:45:00,44.86,44.88,44.83,44.84,46090.0,43.2649,43.2842,43.236,43.2456,46090.0
2024-08-19 13:50:00,44.84,44.87,44.83,44.86,41281.0,43.2456,43.2746,43.236,43.2649,41281.0
2024-08-19 13:55:00,44.87,44.9,44.86,44.89,47916.0,43.2746,43.3035,43.2649,43.2939,47916.0
2024-08-19 14:00:00,44.89,44.9,44.86,44.89,37150.0,43.2939,43.3035,43.2649,43.2939,37150.0
2024-08-19 14:05:00,44.89,44.89,44.85,44.87,45307.0,43.2939,43.2939,43.2553,43.2746,45307.0
2024-08-19 14:10:00,44.87,44.88,44.86,44.88,32591.0,43.2746,43.2842,43.2649,43.2842,32591.0
2024-08-19 14:15:00,44.88,44.89,44.86,44.87,30815.0,43.2842,43.2939,43.2649,43.2746,30815.0
2024-08-19 14:20:00,44.87,44.91,44.86,44.87,37763.0,43.2746,43.3132,43.2649,43.2746,37763.0
2024-08-19 14:25:00,44.86,44.89,44.83,44.88,36129.0,43.2649,43.2939,43.236,43.2842,36129.0
2024-08-19 14:30:00,44.88,44.9,44.87,44.88,38086.0,43.2842,43.3035,43.2746,43.2842,38086.0
2024-08-19 14:35:00,44.88,44.9,44.84,44.88,64125.0,43.2842,43.3035,43.2456,43.2842,64125.0
2024-08-19 14:40:00,44.88,44.9,44.88,44.88,27498.0,43.2842,43.3035,43.2842,43.2842,27498.0
2024-08-19 14:45:00,44.89,44.9,44.86,44.87,26801.0,43.2939,43.3035,43.2649,43.2746,26801.0
2024-08-19 14:50:00,44.87,44.89,44.85,44.89,13864.0,43.2746,43.2939,43.2553,43.2939,13864.0
2024-08-19 14:55:00,44.89,44.9,44.87,44.89,32453.0,43.2939,43.3035,43.2746,43.2939,32453.0
2024-08-19 15:00:00,44.88,44.88,44.85,44.87,54963.0,43.2842,43.2842,43.2553,43.2746,54963.0
2024-08-19 15:05:00,44.87,44.88,44.86,44.88,15316.0,43.2746,43.2842,43.2649,43.2842,15316.0
2024-08-19 15:10:00,44.88,44.89,44.87,44.88,34884.0,43.2842,43.2939,43.2746,43.2842,34884.0
2024-08-19 15:15:00,44.88,44.89,44.87,44.89,26332.0,43.2842,43.2939,43.2746,43.2939,26332.0
2024-08-19 15:20:00,44.89,44.92,44.88,44.91,55318.0,43.2939,43.3228,43.2842,43.3132,55318.0
2024-08-19 15:25:00,44.91,44.93,44.88,44.9,70558.0,43.3132,43.3324,43.2842,43.3035,70558.0
2024-08-19 15:30:00,44.9,44.92,44.88,44.91,56681.0,43.3035,43.3228,43.2842,43.3132,56681.0
2024-08-19 15:35:00,44.91,44.91,44.83,44.87,80655.0,43.3132,43.3132,43.236,43.2746,80655.0
2024-08-19 15:40:00,44.87,44.88,44.85,44.88,74763.0,43.2746,43.2842,43.2553,43.2842,74763.0
2024-08-19 15:45:00,44.88,44.9,44.86,44.88,70601.0,43.2842,43.3035,43.2649,43.2842,70601.0
2024-08-19 15:50:00,44.87,44.95,44.85,44.94,196806.0,43.2746,43.3517,43.2553,43.3421,196806.0
2024-08-19 15:55:00,44.95,45.05,44.93,45.02,528703.0,43.3517,43.4482,43.3324,43.4192,528703.0
2024-08-20 09:30:00,44.92,45.06,44.9,44.94,126018.0,43.3228,43.4578,43.3035,43.3421,126018.0
2024-08-20 09:35:00,44.91,44.95,44.83,44.95,22779.0,43.3132,43.3517,43.236,43.3517,22779.0
2024-08-20 09:40:00,44.92,44.93,44.82,44.84,21998.0,43.3228,43.3324,43.2264,43.2456,21998.0
2024-08-20 09:45:00,44.83,44.84,44.65,44.7,47599.0,43.236,43.2456,43.0624,43.1106,47599.0
2024-08-20 09:50:00,44.69,44.7,44.63,44.66,18013.0,43.101,43.1106,43.0431,43.072,18013.0
2024-08-20 09:55:00,44.66,44.71,44.6,44.68,16221.0,43.072,43.1203,43.0142,43.0913,16221.0
2024-08-20 10:00:00,44.67,44.74,44.64,44.67,32723.0,43.0817,43.1492,43.0528,43.0817,32723.0
2024-08-20 10:05:00,44.67,44.75,44.64,44.69,23095.0,43.0817,43.1588,43.0528,43.101,23095.0
2024-08-20 10:10:00,44.69,44.72,44.65,44.7,25348.0,43.101,43.1299,43.0624,43.1106,25348.0
2024-08-20 10:15:00,44.7,44.7,44.61,44.62,29675.0,43.1106,43.1106,43.0238,43.0335,29675.0
2024-08-20 10:20:00,44.61,44.62,44.52,44.52,20045.0,43.0238,43.0335,42.937,42.937,20045.0
2024-08-20 10:25:00,44.52,44.59,44.52,44.59,31682.0,42.937,43.0045,42.937,43.0045,31682.0
2024-08-20 10:30:00,44.59,44.62,44.55,44.59,42784.0,43.0045,43.0335,42.966,43.0045,42784.0
2024-08-20 10:35:00,44.6,44.6,44.5,44.53,76448.0,43.0142,43.0142,42.9177,42.9467,76448.0
2024-08-20 10:40:00,44.53,44.55,44.51,44.52,31841.0,42.9467,42.966,42.9274,42.937,31841.0
2024-08-20 10:45:00,44.52,44.52,44.42,44.42,25316.0,42.937,42.937,42.8406,42.8406,25316.0
2024-08-20 10:50:00,44.42,44.49,44.41,44.41,38384.0,42.8406,42.9081,42.8309,42.8309,38384.0
2024-08-20 10:55:00,44.4,44.45,44.4,44.43,32149.0,42.8213,42.8695,42.8213,42.8502,32149.0
2024-08-20 11:00:00,44.43,44.43,44.34,44.36,29651.0,42.8502,42.8502,42.7634,42.7827,29651.0
2024-08-20 11:05:00,44.36,44.36,44.26,44.27,47347.0,42.7827,42.7827,42.6863,42.6959,47347.0
2024-08-20 11:10:00,44.27,44.28,44.17,44.17,42292.0,42.6959,42.7056,42.5995,42.5995,42292.0
2024-08-20 11:15:00,44.16,44.23,44.11,44.22,58291.0,42.5898,42.6573,42.5416,42.6477,58291.0
2024-08-20 11:20:00,44.22,44.24,44.14,44.14,25714.0,42.6477,42.667,42.5705,42.5705,25714.0
2024-08-20 11:25:00,44.14,44.15,44.11,44.12,32338.0,42.5705,42.5802,42.5416,42.5512,32338.0
2024-08-20 11:30:00,44.12,44.15,44.09,44.12,33617.0,42.5512,42.5802,42.5223,42.5512,33617.0
2024-08-20 11:35:00,44.12,44.12,44.06,44.09,29166.0,42.5512,42.5512,42.4934,42.5223,29166.0
2024-08-20 11:40:00,44.09,44.1,43.97,43.98,48140.0,42.5223,42.532,42.4066,42.4162,48140.0
2024-08-20 11:45:00,43.98,44.01,43.96,43.98,24636.0,42.4162,42.4452,42.3969,42.4162,24636.0
2024-08-20 11:50:00,43.98,44.03,43.97,44.02,29562.0,42.4162,42.4644,42.4066,42.4548,29562.0
2024-08-20 11:55:00,44.02,44.12,44.01,44.12,33609.0,42.4548,42.5512,42.4452,42.5512,33609.0
2024-08-20 12:00:00,44.13,44.18,44.13,44.16,23706.0,42.5609,42.6091,42.5609,42.5898,23706.0
2024-08-20 12:05:00,44.16,44.2,44.14,44.2,22602.0,42.5898,42.6284,42.5705,42.6284,22602.0
2024-08-20 12:10:00,44.2,44.21,44.14,44.18,19381.0,42.6284,42.638,42.5705,42.6091,19381.0
2024-08-20 12:15:00,44.19,44.2,44.12,44.13,28620.0,42.6188,42.6284,42.5512,42.5609,28620.0
2024-08-20 12:20:00,44.13,44.14,44.12,44.14,11251.0,42.5609,42.5705,42.5512,42.5705,11251.0
2024-08-20 12:25:00,44.14,44.21,44.13,44.18,16019.0,42.5705,42.638,42.5609,42.6091,16019.0
2024-08-20 12:30:00,44.18,44.21,44.17,44.19,25302.0,42.6091,42.638,42.5995,42.6188,25302.0
2024-08-20 12:35:00,44.2,44.27,44.19,44.27,14471.0,42.6284,42.6959,42.6188,42.6959,14471.0
2024-08-20 12:40:00,44.27,44.27,44.22,44.24,14945.0,42.6959,42.6959,42.6477,42.667,14945.0
2024-08-20 12:45:00,44.25,44.26,44.22,44.26,11473.0,42.6766,42.6863,42.6477,42.6863,11473.0
2024-08-20 12:50:00,44.26,44.28,44.25,44.28,10178.0,42.6863,42.7056,42.6766,42.7056,10178.0
2024-08-20 12:55:00,44.28,44.31,44.26,44.27,25194.0,42.7056,42.7345,42.6863,42.6959,25194.0
2024-08-20 13:00:00,44.26,44.26,44.17,44.18,23194.0,42.6863,42.6863,42.5995,42.6091,23194.0
2024-08-20 13:05:00,44.18,44.22,44.15,44.22,9622.0,42.6091,42.6477,42.5802,42.6477,9622.0
2024-08-20 13:10:00,44.22,44.22,44.17,44.18,18681.0,42.6477,42.6477,42.5995,42.6091,18681.0
2024-08-20 13:15:00,44.19,44.23,44.18,44.22,15368.0,42.6188,42.6573,42.6091,42.6477,15368.0
2024-08-20 13:20:00,44.22,44.22,44.2,44.22,14823.0,42.6477,42.6477,42.6284,42.6477,14823.0
2024-08-20 13:25:00,44.21,44.24,44.21,44.24,16970.0,42.638,42.667,42.638,42.667,16970.0
2024-08-20 13:30:00,44.25,44.25,44.16,44.18,14958.0,42.6766,42.6766,42.5898,42.6091,14958.0
2024-08-20 13:35:00,44.18,44.18,44.14,44.14,12469.0,42.6091,42.6091,42.5705,42.5705,12469.0
2024-08-20 13:40:00,44.15,44.18,44.12,44.16,106430.0,42.5802,42.6091,42.5512,42.5898,106430.0
2024-08-20 13:45:00,44.16,44.21,44.15,44.2,13249.0,42.5898,42.638,42.5802,42.6284,13249.0
2024-08-20 13:50:00,44.19,44.22,44.16,44.21,13421.0,42.6188,42.6477,42.5898,42.638,13421.0
2024-08-20 13:55:00,44.21,44.23,44.18,44.23,16729.0,42.638,42.6573,42.6091,42.6573,16729.0
2024-08-20 14:00:00,44.23,44.28,44.22,44.27,15783.0,42.6573,42.7056,42.6477,42.6959,15783.0
2024-08-20 14:05:00,44.26,44.34,44.26,44.33,25913.0,42.6863,42.7634,42.6863,42.7538,25913.0
2024-08-20 14:10:00,44.32,44.34,44.3,44.31,26772.0,42.7441,42.7634,42.7248,42.7345,26772.0
2024-08-20 14:15:00,44.31,44.35,44.29,44.34,17665.0,42.7345,42.7731,42.7152,42.7634,17665.0
2024-08-20 14:20:00,44.34,44.37,44.31,44.34,18338.0,42.7634,42.7924,42.7345,42.7634,18338.0
2024-08-20 14:25:00,44.34,44.34,44.26,44.31,33489.0,42.7634,42.7634,42.6863,42.7345,33489.0
2024-08-20 14:30:00,44.31,44.33,44.27,44.28,19984.0,42.7345,42.7538,42.6959,42.7056,19984.0
2024-08-20 14:35:00,44.27,44.33,44.27,44.31,15610.0,42.6959,42.7538,42.6959,42.7345,15610.0
2024-08-20 14:40:00,44.31,44.33,44.25,44.25,14871.0,42.7345,42.7538,42.6766,42.6766,14871.0
2024-08-20 14:45:00,44.25,44.31,44.24,44.31,15789.0,42.6766,42.7345,42.667,42.7345,15789.0
2024-08-20 14:50:00,44.31,44.32,44.27,44.29,10947.0,42.7345,42.7441,42.6959,42.7152,10947.0
2024-08-20 14:55:00,44.3,44.31,44.27,44.27,14834.0,42.7248,42.7345,42.6959,42.6959,14834.0
2024-08-20 15:00:00,44.27,44.3,44.25,44.3,21144.0,42.6959,42.7248,42.6766,42.7248,21144.0
2024-08-20 15:05:00,44.3,44.34,44.29,44.34,13685.0,42.7248,42.7634,42.7152,42.7634,13685.0
2024-08-20 15:10:00,44.34,44.38,44.33,44.37,40590.0,42.7634,42.802,42.7538,42.7924,40590.0
2024-08-20 15:15:00,44.37,44.39,44.36,44.39,31203.0,42.7924,42.8116,42.7827,42.8116,31203.0
2024-08-20 15:20:00,44.39,44.42,44.37,44.41,63630.0,42.8116,42.8406,42.7924,42.8309,63630.0
2024-08-20 15:25:00,44.41,44.42,44.37,44.38,50331.0,42.8309,42.8406,42.7924,42.802,50331.0
2024-08-20 15:30:00,44.37,44.39,44.33,44.36,36881.0,42.7924,42.8116,42.7538,42.7827,36881.0
2024-08-20 15:35:00,44.36,44.37,44.3,44.31,61383.0,42.7827,42.7924,42.7248,42.7345,61383.0
2024-08-20 15:40:00,44.31,44.31,44.2,44.23,59785.0,42.7345,42.7345,42.6284,42.6573,59785.0
2024-08-20 15:45:00,44.23,44.27,44.19,44.27,45498.0,42.6573,42.6959,42.6188,42.6959,45498.0
2024-08-20 15:50:00,44.27,44.34,44.24,44.3,112545.0,42.6959,42.7634,42.667,42.7248,112545.0
2024-08-20 15:55:00,44.29,44.37,44.27,44.32,509221.0,42.7152,42.7924,42.6959,42.7441,509221.0
2024-08-21 09:30:00,44.49,44.64,44.47,44.51,60569.0,42.9081,43.0528,42.8888,42.9274,60569.0
2024-08-21 09:35:00,44.52,44.52,44.4,44.4,27492.0,42.937,42.937,42.8213,42.8213,27492.0
2024-08-21 09:40:00,44.42,44.43,44.35,44.38,11949.0,42.8406,42.8502,42.7731,42.802,11949.0
2024-08-21 09:45:00,44.38,44.38,44.26,44.35,14237.0,42.802,42.802,42.6863,42.7731,14237.0
2024-08-21 09:50:00,44.36,44.43,44.28,44.32,142130.0,42.7827,42.8502,42.7056,42.7441,142130.0
2024-08-21 09:55:00,44.32,44.35,44.3,44.33,20385.0,42.7441,42.7731,42.7248,42.7538,20385.0
2024-08-21 10:00:00,44.32,44.35,44.28,44.28,20150.0,42.7441,42.7731,42.7056,42.7056,20150.0
2024-08-21 10:05:00,44.29,44.33,44.27,44.29,20147.0,42.7152,42.7538,42.6959,42.7152,20147.0
2024-08-21 10:10:00,44.29,44.31,44.25,44.25,19383.0,42.7152,42.7345,42.6766,42.6766,19383.0
2024-08-21 10:15:00,44.26,44.26,44.22,44.24,11276.0,42.6863,42.6863,42.6477,42.667,11276.0
2024-08-21 10:20:00,44.24,44.28,44.22,44.27,7981.0,42.667,42.7056,42.6477,42.6959,7981.0
2024-08-21 10:25:00,44.27,44.42,44.27,44.38,21489.0,42.6959,42.8406,42.6959,42.802,21489.0
2024-08-21 10:30:00,44.39,44.47,44.38,44.45,11635.0,42.8116,42.8888,42.802,42.8695,11635.0
2024-08-21 10:35:00,44.45,44.54,44.43,44.53,27880.0,42.8695,42.9563,42.8502,42.9467,27880.0
2024-08-21 10:40:00,44.54,44.55,44.49,44.49,18058.0,42.9563,42.966,42.9081,42.9081,18058.0
2024-08-21 10:45:00,44.48,44.5,44.44,44.46,19069.0,42.8984,42.9177,42.8599,42.8792,19069.0
2024-08-21 10:50:00,44.45,44.46,44.39,44.41,17142.0,42.8695,42.8792,42.8116,42.8309,17142.0
2024-08-21 10:55:00,44.42,44.45,44.4,44.45,13046.0,42.8406,42.8695,42.8213,42.8695,13046.0
2024-08-21 11:00:00,44.46,44.48,44.42,44.42,17118.0,42.8792,42.8984,42.8406,42.8406,17118.0
2024-08-21 11:05:00,44.43,44.55,44.43,44.54,12005.0,42.8502,42.966,42.8502,42.9563,12005.0
2024-08-21 11:10:00,44.55,44.59,44.54,44.55,14174.0,42.966,43.0045,42.9563,42.966,14174.0
2024-08-21 11:15:00,44.54,44.6,44.52,44.58,10372.0,42.9563,43.0142,42.937,42.9949,10372.0
2024-08-21 11:20:00,44.59,44.62,44.57,44.58,11132.0,43.0045,43.0335,42.9852,42.9949,11132.0
2024-08-21 11:25:00,44.59,44.62,44.56,44.57,21254.0,43.0045,43.0335,42.9756,42.9852,21254.0
2024-08-21 11:30:00,44.57,44.58,44.53,44.54,17830.0,42.9852,42.9949,42.9467,42.9563,17830.0
2024-08-21 11:35:00,44.54,44.58,44.54,44.58,11303.0,42.9563,42.9949,42.9563,42.9949,11303.0
2024-08-21 11:40:00,44.58,44.61,44.57,44.59,10427.0,42.9949,43.0238,42.9852,43.0045,10427.0
2024-08-21 11:45:00,44.59,44.6,44.52,44.52,9439.0,43.0045,43.0142,42.937,42.937,9439.0
2024-08-21 11:50:00,44.52,44.55,44.51,44.54,9039.0,42.937,42.966,42.9274,42.9563,9039.0
2024-08-21 11:55:00,44.53,44.55,44.51,44.51,9833.0,42.9467,42.966,42.9274,42.9274,9833.0
2024-08-21 12:00:00,44.51,44.51,44.44,44.48,16801.0,42.9274,42.9274,42.8599,42.8984,16801.0
2024-08-21 12:05:00,44.49,44.53,44.47,44.52,8823.0,42.9081,42.9467,42.8888,42.937,8823.0
2024-08-21 12:10:00,44.52,44.57,44.52,44.55,15425.0,42.937,42.9852,42.937,42.966,15425.0
2024-08-21 12:15:00,44.55,44.55,44.52,44.54,12715.0,42.966,42.966,42.937,42.9563,12715.0
2024-08-21 12:20:00,44.54,44.65,44.52,44.62,11315.0,42.9563,43.0624,42.937,43.0335,11315.0
2024-08-21 12:25:00,44.63,44.66,44.62,44.64,18917.0,43.0431,43.072,43.0335,43.0528,18917.0
2024-08-21 12:30:00,44.64,44.65,44.6,44.63,8357.0,43.0528,43.0624,43.0142,43.0431,8357.0
2024-08-21 12:35:00,44.63,44.67,44.62,44.66,11395.0,43.0431,43.0817,43.0335,43.072,11395.0
2024-08-21 12:40:00,44.68,44.7,44.66,44.69,12095.0,43.0913,43.1106,43.072,43.101,12095.0
2024-08-21 12:45:00,44.69,44.69,44.63,44.64,12448.0,43.101,43.101,43.0431,43.0528,12448.0
2024-08-21 12:50:00,44.64,44.66,44.62,44.65,12619.0,43.0528,43.072,43.0335,43.0624,12619.0
2024-08-21 12:55:00,44.65,44.66,44.62,44.66,19842.0,43.0624,43.072,43.0335,43.072,19842.0
2024-08-21 13:00:00,44.65,44.7,44.64,44.69,18365.0,43.0624,43.1106,43.0528,43.101,18365.0
2024-08-21 13:05:00,44.69,44.73,44.67,44.72,21673.0,43.101,43.1396,43.0817,43.1299,21673.0
2024-08-21 13:10:00,44.71,44.72,44.66,44.66,21212.0,43.1203,43.1299,43.072,43.072,21212.0
2024-08-21 13:15:00,44.67,44.71,44.66,44.69,15957.0,43.0817,43.1203,43.072,43.101,15957.0
2024-08-21 13:20:00,44.69,44.71,44.67,44.69,16739.0,43.101,43.1203,43.0817,43.101,16739.0
2024-08-21 13:25:00,44.69,44.71,44.68,44.7,15200.0,43.101,43.1203,43.0913,43.1106,15200.0
2024-08-21 13:30:00,44.7,44.72,44.69,44.7,12842.0,43.1106,43.1299,43.101,43.1106,12842.0
2024-08-21 13:35:00,44.71,44.71,44.64,44.65,15384.0,43.1203,43.1203,43.0528,43.0624,15384.0
2024-08-21 13:40:00,44.65,44.65,44.6,44.63,15989.0,43.0624,43.0624,43.0142,43.0431,15989.0
2024-08-21 13:45:00,44.63,44.66,44.63,44.65,27674.0,43.0431,43.072,43.0431,43.0624,27674.0
2024-08-21 13:50:00,44.66,44.67,44.56,44.58,71274.0,43.072,43.0817,42.9756,42.9949,71274.0
2024-08-21 13:55:00,44.57,44.57,44.51,44.53,16107.0,42.9852,42.9852,42.9274,42.9467,16107.0
2024-08-21 14:00:00,44.53,44.55,44.45,44.47,27065.0,42.9467,42.966,42.8695,42.8888,27065.0
2024-08-21 14:05:00,44.47,44.54,44.43,44.54,20817.0,42.8888,42.9563,42.8502,42.9563,20817.0
2024-08-21 14:10:00,44.54,44.55,44.51,44.52,20727.0,42.9563,42.966,42.9274,42.937,20727.0
2024-08-21 14:15:00,44.53,44.6,44.53,44.59,14238.0,42.9467,43.0142,42.9467,43.0045,14238.0
2024-08-21 14:20:00,44.59,44.62,44.57,44.62,19621.0,43.0045,43.0335,42.9852,43.0335,19621.0
2024-08-21 14:25:00,44.62,44.65,44.6,44.64,30002.0,43.0335,43.0624,43.0142,43.0528,30002.0
2024-08-21 14:30:00,44.65,44.7,44.62,44.67,22553.0,43.0624,43.1106,43.0335,43.0817,22553.0
2024-08-21 14:35:00,44.66,44.67,44.62,44.66,24719.0,43.072,43.0817,43.0335,43.072,24719.0
2024-08-21 14:40:00,44.65,44.68,44.63,44.67,10650.0,43.0624,43.0913,43.0431,43.0817,10650.0
2024-08-21 14:45:00,44.66,44.7,44.65,44.68,25545.0,43.072,43.1106,43.0624,43.0913,25545.0
2024-08-21 14:50:00,44.69,44.72,44.67,44.7,24143.0,43.101,43.1299,43.0817,43.1106,24143.0
2024-08-21 14:55:00,44.7,44.7,44.64,44.69,42957.0,43.1106,43.1106,43.0528,43.101,42957.0
2024-08-21 15:00:00,44.69,44.7,44.64,44.66,23046.0,43.101,43.1106,43.0528,43.072,23046.0
2024-08-21 15:05:00,44.66,44.69,44.64,44.66,30447.0,43.072,43.101,43.0528,43.072,30447.0
2024-08-21 15:10:00,44.66,44.69,44.65,44.69,13609.0,43.072,43.101,43.0624,43.101,13609.0
2024-08-21 15:15:00,44.69,44.69,44.65,44.66,24883.0,43.101,43.101,43.0624,43.072,24883.0
2024-08-21 15:20:00,44.66,44.67,44.6,44.61,22266.0,43.072,43.0817,43.0142,43.0238,22266.0
2024-08-21 15:25:00,44.62,44.65,44.61,44.64,26285.0,43.0335,43.0624,43.0238,43.0528,26285.0
2024-08-21 15:30:00,44.65,44.65,44.56,44.6,26717.0,43.0624,43.0624,42.9756,43.0142,26717.0
2024-08-21 15:35:00,44.59,44.63,44.57,44.63,28776.0,43.0045,43.0431,42.9852,43.0431,28776.0
2024-08-21 15:40:00,44.63,44.63,44.56,44.57,62847.0,43.0431,43.0431,42.9756,42.9852,62847.0
2024-08-21 15:45:00,44.57,44.59,44.53,44.55,57777.0,42.9852,43.0045,42.9467,42.966,57777.0
2024-08-21 15:50:00,44.55,44.6,44.5,44.59,111404.0,42.966,43.0142,42.9177,43.0045,111404.0
2024-08-21 15:55:00,44.59,44.59,44.48,44.5,308691.0,43.0045,43.0045,42.8984,42.9177,308691.0
2024-08-22 09:30:00,44.5,44.63,44.48,44.51,38450.0,42.9177,43.0431,42.8984,42.9274,38450.0
2024-08-22 09:35:00,44.53,44.6,44.46,44.55,10898.0,42.9467,43.0142,42.8792,42.966,10898.0
2024-08-22 09:40:00,44.57,44.64,44.56,44.63,9894.0,42.9852,43.0528,42.9756,43.0431,9894.0
2024-08-22 09:45:00,44.65,44.68,44.52,44.59,16264.0,43.0624,43.0913,42.937,43.0045,16264.0
2024-08-22 09:50:00,44.58,44.61,44.55,44.6,11665.0,42.9949,43.0238,42.966,43.0142,11665.0
2024-08-22 09:55:00,44.61,44.61,44.55,44.59,27545.0,43.0238,43.0238,42.966,43.0045,27545.0
2024-08-22 10:00:00,44.58,44.62,44.52,44.59,31964.0,42.9949,43.0335,42.937,43.0045,31964.0
2024-08-22 10:05:00,44.59,44.6,44.51,44.53,7486.0,43.0045,43.0142,42.9274,42.9467,7486.0
2024-08-22 10:10:00,44.53,44.59,44.51,44.57,11849.0,42.9467,43.0045,42.9274,42.9852,11849.0
2024-08-22 10:15:00,44.58,44.59,44.53,44.57,15318.0,42.9949,43.0045,42.9467,42.9852,15318.0
2024-08-22 10:20:00,44.56,44.57,44.52,44.54,22351.0,42.9756,42.9852,42.937,42.9563,22351.0
2024-08-22 10:25:00,44.55,44.59,44.54,44.55,10441.0,42.966,43.0045,42.9563,42.966,10441.0
2024-08-22 10:30:00,44.55,44.58,44.54,44.56,33238.0,42.966,42.9949,42.9563,42.9756,33238.0
2024-08-22 10:35:00,44.56,44.58,44.53,44.55,21144.0,42.9756,42.9949,42.9467,42.966,21144.0
2024-08-22 10:40:00,44.55,44.56,44.47,44.49,13199.0,42.966,42.9756,42.8888,42.9081,13199.0
2024-08-22 10:45:00,44.48,44.53,44.47,44.51,13402.0,42.8984,42.9467,42.8888,42.9274,13402.0
2024-08-22 10:50:00,44.51,44.57,44.5,44.57,13851.0,42.9274,42.9852,42.9177,42.9852,13851.0
2024-08-22 10:55:00,44.56,44.58,44.53,44.55,24061.0,42.9756,42.9949,42.9467,42.966,24061.0
2024-08-22 11:00:00,44.55,44.62,44.54,44.59,58495.0,42.966,43.0335,42.9563,43.0045,58495.0
2024-08-22 11:05:00,44.59,44.63,44.59,44.61,17007.0,43.0045,43.0431,43.0045,43.0238,17007.0
2024-08-22 11:10:00,44.62,44.67,44.61,44.67,7570.0,43.0335,43.0817,43.0238,43.0817,7570.0
2024-08-22 11:15:00,44.67,44.68,44.65,44.66,7892.0,43.0817,43.0913,43.0624,43.072,7892.0
2024-08-22 11:20:00,44.66,44.68,44.63,44.68,28229.0,43.072,43.0913,43.0431,43.0913,28229.0
2024-08-22 11:25:00,44.7,44.77,44.69,44.76,6189.0,43.1106,43.1781,43.101,43.1685,6189.0
2024-08-22 11:30:00,44.75,44.82,44.74,44.81,7092.0,43.1588,43.2264,43.1492,43.2167,7092.0
2024-08-22 11:35:00,44.82,44.83,44.79,44.82,7429.0,43.2264,43.236,43.1974,43.2264,7429.0
2024-08-22 11:40:00,44.82,44.84,44.79,44.81,7571.0,43.2264,43.2456,43.1974,43.2167,7571.0
2024-08-22 11:45:00,44.82,44.82,44.76,44.77,11787.0,43.2264,43.2264,43.1685,43.1781,11787.0
2024-08-22 11:50:00,44.77,44.82,44.77,44.79,7299.0,43.1781,43.2264,43.1781,43.1974,7299.0
2024-08-22 11:55:00,44.78,44.81,44.76,44.78,8148.0,43.1878,43.2167,43.1685,43.1878,8148.0
2024-08-22 12:00:00,44.78,44.83,44.78,44.83,18515.0,43.1878,43.236,43.1878,43.236,18515.0
2024-08-22 12:05:00,44.82,44.84,44.8,44.8,9018.0,43.2264,43.2456,43.2071,43.2071,9018.0
2024-08-22 12:10:00,44.81,44.82,44.78,44.8,7786.0,43.2167,43.2264,43.1878,43.2071,7786.0
2024-08-22 12:15:00,44.8,44.83,44.79,44.81,6336.0,43.2071,43.236,43.1974,43.2167,6336.0
2024-08-22 12:20:00,44.82,44.85,44.81,44.82,14060.0,43.2264,43.2553,43.2167,43.2264,14060.0
2024-08-22 12:25:00,44.83,44.86,44.82,44.84,4924.0,43.236,43.2649,43.2264,43.2456,4924.0
2024-08-22 12:30:00,44.83,44.85,44.8,44.84,7488.0,43.236,43.2553,43.2071,43.2456,7488.0
2024-08-22 12:35:00,44.84,44.86,44.83,44.84,11598.0,43.2456,43.2649,43.236,43.2456,11598.0
2024-08-22 12:40:00,44.85,44.87,44.84,44.84,5766.0,43.2553,43.2746,43.2456,43.2456,5766.0
2024-08-22 12:45:00,44.84,44.85,44.79,44.8,13470.0,43.2456,43.2553,43.1974,43.2071,13470.0
2024-08-22 12:50:00,44.8,44.82,44.77,44.79,47254.0,43.2071,43.2264,43.1781,43.1974,47254.0
2024-08-22 12:55:00,44.79,44.8,44.76,44.79,16199.0,43.1974,43.2071,43.1685,43.1974,16199.0
2024-08-22 13:00:00,44.79,44.8,44.75,44.78,17870.0,43.1974,43.2071,43.1588,43.1878,17870.0
2024-08-22 13:05:00,44.79,44.85,44.77,44.85,18810.0,43.1974,43.2553,43.1781,43.2553,18810.0
2024-08-22 13:10:00,44.84,44.89,44.83,44.83,17481.0,43.2456,43.2939,43.236,43.236,17481.0
2024-08-22 13:15:00,44.83,44.85,44.82,44.84,10423.0,43.236,43.2553,43.2264,43.2456,10423.0
2024-08-22 13:20:00,44.84,44.85,44.8,44.81,3818.0,43.2456,43.2553,43.2071,43.2167,3818.0
2024-08-22 13:25:00,44.82,44.83,44.78,44.79,7647.0,43.2264,43.236,43.1878,43.1974,7647.0
2024-08-22 13:30:00,44.78,44.79,44.74,44.77,20838.0,43.1878,43.1974,43.1492,43.1781,20838.0
2024-08-22 13:35:00,44.79,44.8,44.75,44.79,4523.0,43.1974,43.2071,43.1588,43.1974,4523.0
2024-08-22 13:40:00,44.78,44.8,44.75,44.8,15021.0,43.1878,43.2071,43.1588,43.2071,15021.0
2024-08-22 13:45:00,44.79,44.79,44.78,44.79,6771.0,43.1974,43.1974,43.1878,43.1974,6771.0
2024-08-22 13:50:00,44.79,44.81,44.77,44.78,24240.0,43.1974,43.2167,43.1781,43.1878,24240.0
2024-08-22 13:55:00,44.78,44.78,44.74,44.77,16649.0,43.1878,43.1878,43.1492,43.1781,16649.0
2024-08-22 14:00:00,44.78,44.78,44.67,44.67,135675.0,43.1878,43.1878,43.0817,43.0817,135675.0
2024-08-22 14:05:00,44.67,44.72,44.66,44.71,15184.0,43.0817,43.1299,43.072,43.1203,15184.0
2024-08-22 14:10:00,44.71,44.75,44.7,44.75,6431.0,43.1203,43.1588,43.1106,43.1588,6431.0
2024-08-22 14:15:00,44.76,44.8,44.73,44.8,8390.0,43.1685,43.2071,43.1396,43.2071,8390.0
2024-08-22 14:20:00,44.8,44.82,44.79,44.8,16541.0,43.2071,43.2264,43.1974,43.2071,16541.0
2024-08-22 14:25:00,44.8,44.82,44.79,44.82,23125.0,43.2071,43.2264,43.1974,43.2264,23125.0
2024-08-22 14:30:00,44.82,44.85,44.79,44.82,17164.0,43.2264,43.2553,43.1974,43.2264,17164.0
2024-08-22 14:35:00,44.82,44.83,44.81,44.83,18213.0,43.2264,43.236,43.2167,43.236,18213.0
2024-08-22 14:40:00,44.83,44.84,44.8,44.8,50011.0,43.236,43.2456,43.2071,43.2071,50011.0
2024-08-22 14:45:00,44.8,44.83,44.78,44.83,54792.0,43.2071,43.236,43.1878,43.236,54792.0
2024-08-22 14:50:00,44.83,44.86,44.81,44.84,14060.0,43.236,43.2649,43.2167,43.2456,14060.0
2024-08-22 14:55:00,44.84,44.85,44.76,44.77,18157.0,43.2456,43.2553,43.1685,43.1781,18157.0
2024-08-22 15:00:00,44.77,44.78,44.75,44.76,8233.0,43.1781,43.1878,43.1588,43.1685,8233.0
2024-08-22 15:05:00,44.76,44.77,44.74,44.76,13633.0,43.1685,43.1781,43.1492,43.1685,13633.0
2024-08-22 15:10:00,44.78,44.84,44.77,44.84,13958.0,43.1878,43.2456,43.1781,43.2456,13958.0
2024-08-22 15:15:00,44.83,44.85,44.81,44.82,12597.0,43.236,43.2553,43.2167,43.2264,12597.0
2024-08-22 15:20:00,44.82,44.84,44.79,44.81,26518.0,43.2264,43.2456,43.1974,43.2167,26518.0
2024-08-22 15:25:00,44.81,44.85,44.8,44.84,22150.0,43.2167,43.2553,43.2071,43.2456,22150.0
2024-08-22 15:30:00,44.84,44.87,44.83,44.84,36198.0,43.2456,43.2746,43.236,43.2456,36198.0
2024-08-22 15:35:00,44.83,44.83,44.74,44.75,38933.0,43.236,43.236,43.1492,43.1588,38933.0
2024-08-22 15:40:00,44.76,44.77,44.73,44.73,28949.0,43.1685,43.1781,43.1396,43.1396,28949.0
2024-08-22 15:45:00,44.73,44.74,44.67,44.67,32955.0,43.1396,43.1492,43.0817,43.0817,32955.0
2024-08-22 15:50:00,44.67,44.71,44.63,44.65,59216.0,43.0817,43.1203,43.0431,43.0624,59216.0
2024-08-22 15:55:00,44.65,44.68,44.62,44.68,225544.0,43.0624,43.0913,43.0335,43.0913,225544.0
2024-08-23 09:30:00,44.89,44.89,44.74,44.8,61458.0,43.2939,43.2939,43.1492,43.2071,61458.0
2024-08-23 09:35:00,44.82,44.89,44.78,44.85,21701.0,43.2264,43.2939,43.1878,43.2553,21701.0
2024-08-23 09:40:00,44.86,44.9,44.83,44.88,10593.0,43.2649,43.3035,43.236,43.2842,10593.0
2024-08-23 09:45:00,44.88,44.88,44.78,44.83,107354.0,43.2842,43.2842,43.1878,43.236,107354.0
2024-08-23 09:50:00,44.83,44.86,44.79,44.8,28764.0,43.236,43.2649,43.1974,43.2071,28764.0
2024-08-23 09:55:00,44.81,44.88,44.81,44.84,23274.0,43.2167,43.2842,43.2167,43.2456,23274.0
2024-08-23 10:00:00,44.86,44.89,44.82,44.89,17088.0,43.2649,43.2939,43.2264,43.2939,17088.0
2024-08-23 10:05:00,44.89,45.01,44.87,45.01,25703.0,43.2939,43.4096,43.2746,43.4096,25703.0
2024-08-23 10:10:00,44.99,45.09,44.99,45.06,13447.0,43.3903,43.4868,43.3903,43.4578,13447.0
2024-08-23 10:15:00,45.05,45.06,44.9,44.92,18790.0,43.4482,43.4578,43.3035,43.3228,18790.0
2024-08-23 10:20:00,44.93,45.02,44.92,45.02,10445.0,43.3324,43.4192,43.3228,43.4192,10445.0
2024-08-23 10:25:00,45.02,45.08,44.99,45.03,21347.0,43.4192,43.4771,43.3903,43.4289,21347.0
2024-08-23 10:30:00,45.03,45.07,45.0,45.01,39052.0,43.4289,43.4675,43.4,43.4096,39052.0
2024-08-23 10:35:00,45.01,45.03,44.98,45.01,29606.0,43.4096,43.4289,43.3807,43.4096,29606.0
2024-08-23 10:40:00,45.0,45.14,44.98,45.13,50944.0,43.4,43.535,43.3807,43.5253,50944.0
2024-08-23 10:45:00,45.14,45.16,45.06,45.08,33176.0,43.535,43.5543,43.4578,43.4771,33176.0
2024-08-23 10:50:00,45.08,45.1,45.03,45.09,34404.0,43.4771,43.4964,43.4289,43.4868,34404.0
2024-08-23 10:55:00,45.09,45.19,45.08,45.19,17875.0,43.4868,43.5832,43.4771,43.5832,17875.0
2024-08-23 11:00:00,45.16,45.2,45.14,45.15,14953.0,43.5543,43.5928,43.535,43.5446,14953.0
2024-08-23 11:05:00,45.16,45.17,45.14,45.16,22408.0,43.5543,43.5639,43.535,43.5543,22408.0
2024-08-23 11:10:00,45.16,45.17,45.11,45.17,21803.0,43.5543,43.5639,43.506,43.5639,21803.0
2024-08-23 11:15:00,45.17,45.19,45.13,45.17,25288.0,43.5639,43.5832,43.5253,43.5639,25288.0
2024-08-23 11:20:00,45.16,45.17,45.13,45.14,10357.0,43.5543,43.5639,43.5253,43.535,10357.0
2024-08-23 11:25:00,45.14,45.16,45.1,45.14,74358.0,43.535,43.5543,43.4964,43.535,74358.0
2024-08-23 11:30:00,45.13,45.17,45.1,45.1,11061.0,43.5253,43.5639,43.4964,43.4964,11061.0
2024-08-23 11:35:00,45.1,45.14,45.08,45.13,17109.0,43.4964,43.535,43.4771,43.5253,17109.0
2024-08-23 11:40:00,45.12,45.15,45.05,45.08,16817.0,43.5157,43.5446,43.4482,43.4771,16817.0
2024-08-23 11:45:00,45.08,45.11,45.05,45.08,16248.0,43.4771,43.506,43.4482,43.4771,16248.0
2024-08-23 11:50:00,45.07,45.09,45.03,45.05,17030.0,43.4675,43.4868,43.4289,43.4482,17030.0
2024-08-23 11:55:00,45.05,45.07,44.95,44.95,19633.0,43.4482,43.4675,43.3517,43.3517,19633.0
2024-08-23 12:00:00,44.95,44.99,44.91,44.98,22198.0,43.3517,43.3903,43.3132,43.3807,22198.0
2024-08-23 12:05:00,44.98,45.04,44.93,45.02,22768.0,43.3807,43.4385,43.3324,43.4192,22768.0
2024-08-23 12:10:00,45.02,45.06,44.96,44.98,23670.0,43.4192,43.4578,43.3614,43.3807,23670.0
2024-08-23 12:15:00,44.98,45.07,44.96,45.06,18336.0,43.3807,43.4675,43.3614,43.4578,18336.0
2024-08-23 12:20:00,45.05,45.07,45.02,45.04,13768.0,43.4482,43.4675,43.4192,43.4385,13768.0
2024-08-23 12:25:00,45.04,45.06,45.0,45.05,16101.0,43.4385,43.4578,43.4,43.4482,16101.0
2024-08-23 12:30:00,45.05,45.12,45.05,45.1,13869.0,43.4482,43.5157,43.4482,43.4964,13869.0
2024-08-23 12:35:00,45.1,45.14,45.09,45.11,16626.0,43.4964,43.535,43.4868,43.506,16626.0
2024-08-23 12:40:00,45.11,45.12,45.05,45.05,19165.0,43.506,43.5157,43.4482,43.4482,19165.0
2024-08-23 12:45:00,45.05,45.07,45.01,45.05,19850.0,43.4482,43.4675,43.4096,43.4482,19850.0
2024-08-23 12:50:00,45.04,45.11,45.04,45.08,10939.0,43.4385,43.506,43.4385,43.4771,10939.0
2024-08-23 12:55:00,45.08,45.16,45.08,45.12,15724.0,43.4771,43.5543,43.4771,43.5157,15724.0
2024-08-23 13:00:00,45.11,45.17,45.1,45.17,10970.0,43.506,43.5639,43.4964,43.5639,10970.0
2024-08-23 13:05:00,45.16,45.18,45.15,45.16,12519.0,43.5543,43.5736,43.5446,43.5543,12519.0
2024-08-23 13:10:00,45.16,45.19,45.15,45.19,13641.0,43.5543,43.5832,43.5446,43.5832,13641.0
2024-08-23 13:15:00,45.2,45.22,45.18,45.19,15766.0,43.5928,43.6121,43.5736,43.5832,15766.0
2024-08-23 13:20:00,45.2,45.25,45.2,45.23,9255.0,43.5928,43.6411,43.5928,43.6218,9255.0
2024-08-23 13:25:00,45.23,45.24,45.21,45.22,10539.0,43.6218,43.6314,43.6025,43.6121,10539.0
2024-08-23 13:30:00,45.21,45.22,45.18,45.21,9845.0,43.6025,43.6121,43.5736,43.6025,9845.0
2024-08-23 13:35:00,45.21,45.21,45.17,45.18,8540.0,43.6025,43.6025,43.5639,43.5736,8540.0
2024-08-23 13:40:00,45.18,45.19,45.16,45.18,11975.0,43.5736,43.5832,43.5543,43.5736,11975.0
2024-08-23 13:45:00,45.17,45.17,45.13,45.15,12187.0,43.5639,43.5639,43.5253,43.5446,12187.0
2024-08-23 13:50:00,45.15,45.17,45.12,45.15,11262.0,43.5446,43.5639,43.5157,43.5446,11262.0
2024-08-23 13:55:00,45.16,45.17,45.13,45.15,16226.0,43.5543,43.5639,43.5253,43.5446,16226.0
2024-08-23 14:00:00,45.14,45.18,45.13,45.16,11943.0,43.535,43.5736,43.5253,43.5543,11943.0
2024-08-23 14:05:00,45.16,45.17,45.12,45.13,15398.0,43.5543,43.5639,43.5157,43.5253,15398.0
2024-08-23 14:10:00,45.13,45.18,45.13,45.17,10897.0,43.5253,43.5736,43.5253,43.5639,10897.0
2024-08-23 14:15:00,45.16,45.19,45.16,45.17,13778.0,43.5543,43.5832,43.5543,43.5639,13778.0
2024-08-23 14:20:00,45.18,45.19,45.14,45.19,17754.0,43.5736,43.5832,43.535,43.5832,17754.0
2024-08-23 14:25:00,45.2,45.21,45.17,45.21,13894.0,43.5928,43.6025,43.5639,43.6025,13894.0
2024-08-23 14:30:00,45.21,45.21,45.17,45.18,12207.0,43.6025,43.6025,43.5639,43.5736,12207.0
2024-08-23 14:35:00,45.18,45.21,45.17,45.19,15927.0,43.5736,43.6025,43.5639,43.5832,15927.0
2024-08-23 14:40:00,45.19,45.2,45.18,45.19,10311.0,43.5832,43.5928,43.5736,43.5832,10311.0
2024-08-23 14:45:00,45.19,45.21,45.17,45.18,9277.0,43.5832,43.6025,43.5639,43.5736,9277.0
2024-08-23 14:50:00,45.18,45.21,45.17,45.2,12794.0,43.5736,43.6025,43.5639,43.5928,12794.0
2024-08-23 14:55:00,45.2,45.21,45.17,45.2,15508.0,43.5928,43.6025,43.5639,43.5928,15508.0
2024-08-23 15:00:00,45.19,45.2,45.17,45.19,15816.0,43.5832,43.5928,43.5639,43.5832,15816.0
2024-08-23 15:05:00,45.19,45.25,45.19,45.25,20231.0,43.5832,43.6411,43.5832,43.6411,20231.0
2024-08-23 15:10:00,45.25,45.32,45.24,45.29,26353.0,43.6411,43.7086,43.6314,43.6796,26353.0
2024-08-23 15:15:00,45.29,45.29,45.26,45.28,25839.0,43.6796,43.6796,43.6507,43.67,25839.0
2024-08-23 15:20:00,45.27,45.3,45.26,45.29,46031.0,43.6604,43.6893,43.6507,43.6796,46031.0
2024-08-23 15:25:00,45.29,45.31,45.27,45.3,28642.0,43.6796,43.6989,43.6604,43.6893,28642.0
2024-08-23 15:30:00,45.3,45.32,45.29,45.32,52179.0,43.6893,43.7086,43.6796,43.7086,52179.0
2024-08-23 15:35:00,45.32,45.32,45.28,45.32,57865.0,43.7086,43.7086,43.67,43.7086,57865.0
2024-08-23 15:40:00,45.32,45.35,45.3,45.3,62326.0,43.7086,43.7375,43.6893,43.6893,62326.0
2024-08-23 15:45:00,45.3,45.34,45.28,45.31,79372.0,43.6893,43.7279,43.67,43.6989,79372.0
2024-08-23 15:50:00,45.32,45.34,45.23,45.27,93785.0,43.7086,43.7279,43.6218,43.6604,93785.0
2024-08-23 15:55:00,45.27,45.34,45.24,45.28,221459.0,43.6604,43.7279,43.6314,43.67,221459.0
2024-08-26 09:30:00,45.54,45.72,45.54,45.67,47747.0,43.9208,44.0944,43.9208,44.0461,47747.0
2024-08-26 09:35:00,45.66,45.72,45.64,45.69,23265.0,44.0365,44.0944,44.0172,44.0654,23265.0
2024-08-26 09:40:00,45.68,45.71,45.68,45.69,12271.0,44.0558,44.0847,44.0558,44.0654,12271.0
2024-08-26 09:45:00,45.71,45.76,45.69,45.76,17923.0,44.0847,44.1329,44.0654,44.1329,17923.0
2024-08-26 09:50:00,45.76,45.78,45.65,45.67,13544.0,44.1329,44.1522,44.0268,44.0461,13544.0
2024-08-26 09:55:00,45.66,45.71,45.65,45.7,12972.0,44.0365,44.0847,44.0268,44.0751,12972.0
2024-08-26 10:00:00,45.69,45.71,45.66,45.68,14112.0,44.0654,44.0847,44.0365,44.0558,14112.0
2024-08-26 10:05:00,45.68,45.78,45.66,45.77,18830.0,44.0558,44.1522,44.0365,44.1426,18830.0
2024-08-26 10:10:00,45.76,45.79,45.72,45.73,12482.0,44.1329,44.1619,44.0944,44.104,12482.0
2024-08-26 10:15:00,45.72,45.79,45.71,45.73,19201.0,44.0944,44.1619,44.0847,44.104,19201.0
2024-08-26 10:20:00,45.72,45.72,45.61,45.63,15890.0,44.0944,44.0944,43.9883,44.0076,15890.0
2024-08-26 10:25:00,45.63,45.71,45.6,45.71,16143.0,44.0076,44.0847,43.9786,44.0847,16143.0
2024-08-26 10:30:00,45.7,45.71,45.65,45.68,49642.0,44.0751,44.0847,44.0268,44.0558,49642.0
2024-08-26 10:35:00,45.68,45.7,45.65,45.66,27388.0,44.0558,44.0751,44.0268,44.0365,27388.0
2024-08-26 10:40:00,45.66,45.66,45.52,45.56,15431.0,44.0365,44.0365,43.9015,43.94,15431.0
2024-08-26 10:45:00,45.55,45.59,45.54,45.58,28068.0,43.9304,43.969,43.9208,43.9593,28068.0
2024-08-26 10:50:00,45.58,45.58,45.53,45.54,11447.0,43.9593,43.9593,43.9111,43.9208,11447.0
2024-08-26 10:55:00,45.53,45.55,45.49,45.5,13397.0,43.9111,43.9304,43.8725,43.8822,13397.0
2024-08-26 11:00:00,45.5,45.5,45.44,45.46,20545.0,43.8822,43.8822,43.8243,43.8436,20545.0
2024-08-26 11:05:00,45.47,45.49,45.4,45.41,30074.0,43.8532,43.8725,43.7857,43.7954,30074.0
2024-08-26 11:10:00,45.4,45.4,45.36,45.37,17145.0,43.7857,43.7857,43.7472,43.7568,17145.0
2024-08-26 11:15:00,45.36,45.37,45.34,45.36,17290.0,43.7472,43.7568,43.7279,43.7472,17290.0
2024-08-26 11:20:00,45.36,45.37,45.31,45.31,21409.0,43.7472,43.7568,43.6989,43.6989,21409.0
2024-08-26 11:25:00,45.31,45.38,45.31,45.38,10682.0,43.6989,43.7664,43.6989,43.7664,10682.0
2024-08-26 11:30:00,45.37,45.38,45.33,45.33,14567.0,43.7568,43.7664,43.7182,43.7182,14567.0
2024-08-26 11:35:00,45.34,45.35,45.32,45.33,19054.0,43.7279,43.7375,43.7086,43.7182,19054.0
2024-08-26 11:40:00,45.33,45.41,45.33,45.4,9509.0,43.7182,43.7954,43.7182,43.7857,9509.0
2024-08-26 11:45:00,45.41,45.47,45.39,45.47,16575.0,43.7954,43.8532,43.7761,43.8532,16575.0
2024-08-26 11:50:00,45.47,45.51,45.46,45.47,21803.0,43.8532,43.8918,43.8436,43.8532,21803.0
2024-08-26 11:55:00,45.48,45.52,45.46,45.52,13757.0,43.8629,43.9015,43.8436,43.9015,13757.0
2024-08-26 12:00:00,45.52,45.52,45.49,45.5,13957.0,43.9015,43.9015,43.8725,43.8822,13957.0
2024-08-26 12:05:00,45.5,45.51,45.47,45.5,13653.0,43.8822,43.8918,43.8532,43.8822,13653.0
2024-08-26 12:10:00,45.5,45.52,45.48,45.5,12510.0,43.8822,43.9015,43.8629,43.8822,12510.0
2024-08-26 12:15:00,45.5,45.53,45.47,45.48,16925.0,43.8822,43.9111,43.8532,43.8629,16925.0
2024-08-26 12:20:00,45.48,45.48,45.44,45.47,51732.0,43.8629,43.8629,43.8243,43.8532,51732.0
2024-08-26 12:25:00,45.47,45.54,45.46,45.51,17653.0,43.8532,43.9208,43.8436,43.8918,17653.0
2024-08-26 12:30:00,45.51,45.53,45.5,45.52,11899.0,43.8918,43.9111,43.8822,43.9015,11899.0
2024-08-26 12:35:00,45.53,45.53,45.5,45.53,8066.0,43.9111,43.9111,43.8822,43.9111,8066.0
2024-08-26 12:40:00,45.53,45.57,45.52,45.57,13974.0,43.9111,43.9497,43.9015,43.9497,13974.0
2024-08-26 12:45:00,45.56,45.58,45.55,45.58,9472.0,43.94,43.9593,43.9304,43.9593,9472.0
2024-08-26 12:50:00,45.58,45.6,45.55,45.58,22522.0,43.9593,43.9786,43.9304,43.9593,22522.0
2024-08-26 12:55:00,45.58,45.59,45.55,45.58,10950.0,43.9593,43.969,43.9304,43.9593,10950.0
2024-08-26 13:00:00,45.58,45.59,45.56,45.57,18431.0,43.9593,43.969,43.94,43.9497,18431.0
2024-08-26 13:05:00,45.58,45.59,45.47,45.49,80937.0,43.9593,43.969,43.8532,43.8725,80937.0
2024-08-26 13:10:00,45.48,45.52,45.46,45.5,22132.0,43.8629,43.9015,43.8436,43.8822,22132.0
2024-08-26 13:15:00,45.5,45.5,45.46,45.47,19331.0,43.8822,43.8822,43.8436,43.8532,19331.0
2024-08-26 13:20:00,45.46,45.48,45.44,45.45,13309.0,43.8436,43.8629,43.8243,43.834,13309.0
2024-08-26 13:25:00,45.46,45.49,45.45,45.48,14430.0,43.8436,43.8725,43.834,43.8629,14430.0
2024-08-26 13:30:00,45.47,45.48,45.44,45.46,20581.0,43.8532,43.8629,43.8243,43.8436,20581.0
2024-08-26 13:35:00,45.46,45.47,45.41,45.41,16107.0,43.8436,43.8532,43.7954,43.7954,16107.0
2024-08-26 13:40:00,45.41,45.43,45.38,45.43,24398.0,43.7954,43.8147,43.7664,43.8147,24398.0
2024-08-26 13:45:00,45.43,45.43,45.39,45.41,13822.0,43.8147,43.8147,43.7761,43.7954,13822.0
2024-08-26 13:50:00,45.4,45.41,45.37,45.4,9318.0,43.7857,43.7954,43.7568,43.7857,9318.0
2024-08-26 13:55:00,45.4,45.44,45.39,45.43,13021.0,43.7857,43.8243,43.7761,43.8147,13021.0
2024-08-26 14:00:00,45.43,45.47,45.41,45.46,17110.0,43.8147,43.8532,43.7954,43.8436,17110.0
2024-08-26 14:05:00,45.47,45.47,45.41,45.41,24682.0,43.8532,43.8532,43.7954,43.7954,24682.0
2024-08-26 14:10:00,45.41,45.43,45.4,45.42,8896.0,43.7954,43.8147,43.7857,43.805,8896.0
2024-08-26 14:15:00,45.42,45.47,45.42,45.47,13402.0,43.805,43.8532,43.805,43.8532,13402.0
2024-08-26 14:20:00,45.47,45.49,45.44,45.46,20206.0,43.8532,43.8725,43.8243,43.8436,20206.0
2024-08-26 14:25:00,45.45,45.45,45.41,45.43,13222.0,43.834,43.834,43.7954,43.8147,13222.0
2024-08-26 14:30:00,45.44,45.47,45.42,45.44,15120.0,43.8243,43.8532,43.805,43.8243,15120.0
2024-08-26 14:35:00,45.44,45.48,45.43,45.48,17144.0,43.8243,43.8629,43.8147,43.8629,17144.0
2024-08-26 14:40:00,45.48,45.49,45.46,45.47,8889.0,43.8629,43.8725,43.8436,43.8532,8889.0
2024-08-26 14:45:00,45.47,45.5,45.46,45.48,13239.0,43.8532,43.8822,43.8436,43.8629,13239.0
2024-08-26 14:50:00,45.48,45.51,45.47,45.49,15829.0,43.8629,43.8918,43.8532,43.8725,15829.0
2024-08-26 14:55:00,45.49,45.55,45.49,45.54,27155.0,43.8725,43.9304,43.8725,43.9208,27155.0
2024-08-26 15:00:00,45.53,45.54,45.5,45.51,48150.0,43.9111,43.9208,43.8822,43.8918,48150.0
2024-08-26 15:05:00,45.51,45.55,45.49,45.54,38493.0,43.8918,43.9304,43.8725,43.9208,38493.0
2024-08-26 15:10:00,45.54,45.55,45.5,45.51,25501.0,43.9208,43.9304,43.8822,43.8918,25501.0
2024-08-26 15:15:00,45.51,45.52,45.48,45.48,25170.0,43.8918,43.9015,43.8629,43.8629,25170.0
2024-08-26 15:20:00,45.48,45.49,45.46,45.47,14857.0,43.8629,43.8725,43.8436,43.8532,14857.0
2024-08-26 15:25:00,45.48,45.54,45.46,45.52,27799.0,43.8629,43.9208,43.8436,43.9015,27799.0
2024-08-26 15:30:00,45.51,45.53,45.49,45.49,20560.0,43.8918,43.9111,43.8725,43.8725,20560.0
2024-08-26 15:35:00,45.49,45.51,45.48,45.5,23876.0,43.8725,43.8918,43.8629,43.8822,23876.0
2024-08-26 15:40:00,45.51,45.52,45.46,45.48,49282.0,43.8918,43.9015,43.8436,43.8629,49282.0
2024-08-26 15:45:00,45.48,45.48,45.38,45.39,57384.0,43.8629,43.8629,43.7664,43.7761,57384.0
2024-08-26 15:50:00,45.4,45.41,45.33,45.38,134605.0,43.7857,43.7954,43.7182,43.7664,134605.0
2024-08-26 15:55:00,45.38,45.51,45.36,45.49,242510.0,43.7664,43.8918,43.7472,43.8725,242510.0
2024-08-27 09:30:00,45.38,45.48,45.3,45.32,51030.0,43.7664,43.8629,43.6893,43.7086,51030.0
2024-08-27 09:35:00,45.32,45.38,45.29,45.34,14103.0,43.7086,43.7664,43.6796,43.7279,14103.0
2024-08-27 09:40:00,45.33,45.38,45.31,45.37,13811.0,43.7182,43.7664,43.6989,43.7568,13811.0
2024-08-27 09:45:00,45.39,45.45,45.35,45.36,11901.0,43.7761,43.834,43.7375,43.7472,11901.0
2024-08-27 09:50:00,45.35,45.36,45.26,45.26,32915.0,43.7375,43.7472,43.6507,43.6507,32915.0
2024-08-27 09:55:00,45.26,45.26,45.21,45.25,20194.0,43.6507,43.6507,43.6025,43.6411,20194.0
2024-08-27 10:00:00,45.25,45.27,45.17,45.26,22878.0,43.6411,43.6604,43.5639,43.6507,22878.0
2024-08-27 10:05:00,45.25,45.38,45.24,45.38,12809.0,43.6411,43.7664,43.6314,43.7664,12809.0
2024-08-27 10:10:00,45.37,45.37,45.27,45.34,21593.0,43.7568,43.7568,43.6604,43.7279,21593.0
2024-08-27 10:15:00,45.35,45.41,45.34,45.41,17500.0,43.7375,43.7954,43.7279,43.7954,17500.0
2024-08-27 10:20:00,45.41,45.47,45.39,45.45,19356.0,43.7954,43.8532,43.7761,43.834,19356.0
2024-08-27 10:25:00,45.44,45.45,45.38,45.44,14290.0,43.8243,43.834,43.7664,43.8243,14290.0
2024-08-27 10:30:00,45.43,45.44,45.39,45.44,17444.0,43.8147,43.8243,43.7761,43.8243,17444.0
2024-08-27 10:35:00,45.44,45.46,45.43,45.46,13461.0,43.8243,43.8436,43.8147,43.8436,13461.0
2024-08-27 10:40:00,45.46,45.46,45.37,45.39,13440.0,43.8436,43.8436,43.7568,43.7761,13440.0
2024-08-27 10:45:00,45.38,45.47,45.38,45.47,8537.0,43.7664,43.8532,43.7664,43.8532,8537.0
2024-08-27 10:50:00,45.47,45.47,45.44,45.45,10982.0,43.8532,43.8532,43.8243,43.834,10982.0
2024-08-27 10:55:00,45.45,45.48,45.44,45.46,12933.0,43.834,43.8629,43.8243,43.8436,12933.0
2024-08-27 11:00:00,45.46,45.53,45.45,45.53,18233.0,43.8436,43.9111,43.834,43.9111,18233.0
2024-08-27 11:05:00,45.53,45.54,45.49,45.51,18555.0,43.9111,43.9208,43.8725,43.8918,18555.0
2024-08-27 11:10:00,45.51,45.53,45.5,45.51,16753.0,43.8918,43.9111,43.8822,43.8918,16753.0
2024-08-27 11:15:00,45.51,45.51,45.42,45.43,12599.0,43.8918,43.8918,43.805,43.8147,12599.0
2024-08-27 11:20:00,45.43,45.48,45.4,45.43,28820.0,43.8147,43.8629,43.7857,43.8147,28820.0
2024-08-27 11:25:00,45.43,45.5,45.42,45.47,14182.0,43.8147,43.8822,43.805,43.8532,14182.0
2024-08-27 11:30:00,45.46,45.46,45.41,45.41,20174.0,43.8436,43.8436,43.7954,43.7954,20174.0
2024-08-27 11:35:00,45.41,45.43,45.36,45.36,15991.0,43.7954,43.8147,43.7472,43.7472,15991.0
2024-08-27 11:40:00,45.37,45.38,45.32,45.33,14148.0,43.7568,43.7664,43.7086,43.7182,14148.0
2024-08-27 11:45:00,45.33,45.36,45.32,45.36,15223.0,43.7182,43.7472,43.7086,43.7472,15223.0
2024-08-27 11:50:00,45.36,45.39,45.35,45.37,12201.0,43.7472,43.7761,43.7375,43.7568,12201.0
2024-08-27 11:55:00,45.37,45.37,45.33,45.33,9785.0,43.7568,43.7568,43.7182,43.7182,9785.0
2024-08-27 12:00:00,45.34,45.34,45.29,45.3,21902.0,43.7279,43.7279,43.6796,43.6893,21902.0
2024-08-27 12:05:00,45.3,45.3,45.26,45.27,18931.0,43.6893,43.6893,43.6507,43.6604,18931.0
2024-08-27 12:10:00,45.26,45.27,45.24,45.26,8373.0,43.6507,43.6604,43.6314,43.6507,8373.0
2024-08-27 12:15:00,45.26,45.26,45.22,45.25,12314.0,43.6507,43.6507,43.6121,43.6411,12314.0
2024-08-27 12:20:00,45.25,45.25,45.22,45.23,15929.0,43.6411,43.6411,43.6121,43.6218,15929.0
2024-08-27 12:25:00,45.23,45.23,45.2,45.21,12226.0,43.6218,43.6218,43.5928,43.6025,12226.0
2024-08-27 12:30:00,45.2,45.23,45.17,45.22,13687.0,43.5928,43.6218,43.5639,43.6121,13687.0
2024-08-27 12:35:00,45.22,45.23,45.16,45.18,12773.0,43.6121,43.6218,43.5543,43.5736,12773.0
2024-08-27 12:40:00,45.18,45.19,45.16,45.18,15350.0,43.5736,43.5832,43.5543,43.5736,15350.0
2024-08-27 12:45:00,45.18,45.2,45.17,45.18,19047.0,43.5736,43.5928,43.5639,43.5736,19047.0
2024-08-27 12:50:00,45.18,45.21,45.17,45.21,7929.0,43.5736,43.6025,43.5639,43.6025,7929.0
2024-08-27 12:55:00,45.21,45.23,45.17,45.18,9567.0,43.6025,43.6218,43.5639,43.5736,9567.0
2024-08-27 13:00:00,45.18,45.21,45.17,45.21,8183.0,43.5736,43.6025,43.5639,43.6025,8183.0
2024-08-27 13:05:00,45.21,45.22,45.11,45.13,19436.0,43.6025,43.6121,43.506,43.5253,19436.0
2024-08-27 13:10:00,45.14,45.15,45.11,45.15,13063.0,43.535,43.5446,43.506,43.5446,13063.0
2024-08-27 13:15:00,45.15,45.18,45.14,45.16,19119.0,43.5446,43.5736,43.535,43.5543,19119.0
2024-08-27 13:20:00,45.16,45.18,45.11,45.13,23569.0,43.5543,43.5736,43.506,43.5253,23569.0
2024-08-27 13:25:00,45.14,45.16,45.11,45.13,17229.0,43.535,43.5543,43.506,43.5253,17229.0
2024-08-27 13:30:00,45.13,45.14,45.05,45.05,23044.0,43.5253,43.535,43.4482,43.4482,23044.0
2024-08-27 13:35:00,45.05,45.12,45.05,45.12,17971.0,43.4482,43.5157,43.4482,43.5157,17971.0
2024-08-27 13:40:00,45.12,45.17,45.11,45.16,20924.0,43.5157,43.5639,43.506,43.5543,20924.0
2024-08-27 13:45:00,45.16,45.18,45.14,45.15,21377.0,43.5543,43.5736,43.535,43.5446,21377.0
2024-08-27 13:50:00,45.16,45.16,45.13,45.16,34183.0,43.5543,43.5543,43.5253,43.5543,34183.0
2024-08-27 13:55:00,45.16,45.21,45.14,45.19,25009.0,43.5543,43.6025,43.535,43.5832,25009.0
2024-08-27 14:00:00,45.19,45.2,45.17,45.18,6950.0,43.5832,43.5928,43.5639,43.5736,6950.0
2024-08-27 14:05:00,45.18,45.2,45.16,45.16,8744.0,43.5736,43.5928,43.5543,43.5543,8744.0
2024-08-27 14:10:00,45.16,45.21,45.16,45.21,10632.0,43.5543,43.6025,43.5543,43.6025,10632.0
2024-08-27 14:15:00,45.21,45.22,45.17,45.19,10811.0,43.6025,43.6121,43.5639,43.5832,10811.0
2024-08-27 14:20:00,45.18,45.22,45.18,45.19,20158.0,43.5736,43.6121,43.5736,43.5832,20158.0
2024-08-27 14:25:00,45.19,45.2,45.17,45.17,6599.0,43.5832,43.5928,43.5639,43.5639,6599.0
2024-08-27 14:30:00,45.18,45.22,45.17,45.22,59427.0,43.5736,43.6121,43.5639,43.6121,59427.0
2024-08-27 14:35:00,45.23,45.26,45.22,45.25,24626.0,43.6218,43.6507,43.6121,43.6411,24626.0
2024-08-27 14:40:00,45.25,45.26,45.22,45.24,55252.0,43.6411,43.6507,43.6121,43.6314,55252.0
2024-08-27 14:45:00,45.24,45.26,45.23,45.26,25482.0,43.6314,43.6507,43.6218,43.6507,25482.0
2024-08-27 14:50:00,45.26,45.31,45.26,45.3,39746.0,43.6507,43.6989,43.6507,43.6893,39746.0
2024-08-27 14:55:00,45.3,45.3,45.26,45.29,35706.0,43.6893,43.6893,43.6507,43.6796,35706.0
2024-08-27 15:00:00,45.29,45.29,45.27,45.29,18453.0,43.6796,43.6796,43.6604,43.6796,18453.0
2024-08-27 15:05:00,45.29,45.35,45.29,45.32,31909.0,43.6796,43.7375,43.6796,43.7086,31909.0
2024-08-27 15:10:00,45.32,45.37,45.31,45.37,19344.0,43.7086,43.7568,43.6989,43.7568,19344.0
2024-08-27 15:15:00,45.37,45.41,45.35,45.41,29783.0,43.7568,43.7954,43.7375,43.7954,29783.0
2024-08-27 15:20:00,45.41,45.44,45.39,45.4,27020.0,43.7954,43.8243,43.7761,43.7857,27020.0
2024-08-27 15:25:00,45.4,45.42,45.38,45.41,39014.0,43.7857,43.805,43.7664,43.7954,39014.0
2024-08-27 15:30:00,45.41,45.41,45.32,45.32,97028.0,43.7954,43.7954,43.7086,43.7086,97028.0
2024-08-27 15:35:00,45.33,45.34,45.27,45.3,50113.0,43.7182,43.7279,43.6604,43.6893,50113.0
2024-08-27 15:40:00,45.3,45.35,45.29,45.34,53690.0,43.6893,43.7375,43.6796,43.7279,53690.0
2024-08-27 15:45:00,45.34,45.44,45.34,45.44,56268.0,43.7279,43.8243,43.7279,43.8243,56268.0
2024-08-27 15:50:00,45.43,45.49,45.43,45.47,122988.0,43.8147,43.8725,43.8147,43.8532,122988.0
2024-08-27 15:55:00,45.48,45.5,45.34,45.38,421258.0,43.8629,43.8822,43.7279,43.7664,421258.0
2024-08-28 09:30:00,45.31,45.47,45.17,45.23,53322.0,43.6989,43.8532,43.5639,43.6218,53322.0
2024-08-28 09:35:00,45.23,45.3,45.18,45.29,13032.0,43.6218,43.6893,43.5736,43.6796,13032.0
2024-08-28 09:40:00,45.28,45.3,45.22,45.26,17972.0,43.67,43.6893,43.6121,43.6507,17972.0
2024-08-28 09:45:00,45.25,45.36,45.25,45.36,15119.0,43.6411,43.7472,43.6411,43.7472,15119.0
2024-08-28 09:50:00,45.36,45.4,45.34,45.38,38585.0,43.7472,43.7857,43.7279,43.7664,38585.0
2024-08-28 09:55:00,45.39,45.45,45.35,45.35,20705.0,43.7761,43.834,43.7375,43.7375,20705.0
2024-08-28 10:00:00,45.34,45.35,45.23,45.26,34657.0,43.7279,43.7375,43.6218,43.6507,34657.0
2024-08-28 10:05:00,45.26,45.26,45.17,45.19,25028.0,43.6507,43.6507,43.5639,43.5832,25028.0
2024-08-28 10:10:00,45.19,45.2,45.09,45.09,27210.0,43.5832,43.5928,43.4868,43.4868,27210.0
2024-08-28 10:15:00,45.09,45.1,45.05,45.07,23400.0,43.4868,43.4964,43.4482,43.4675,23400.0
2024-08-28 10:20:00,45.07,45.07,44.96,44.96,28795.0,43.4675,43.4675,43.3614,43.3614,28795.0
2024-08-28 10:25:00,44.97,44.97,44.88,44.91,34895.0,43.371,43.371,43.2842,43.3132,34895.0
2024-08-28 10:30:00,44.9,44.94,44.85,44.93,39296.0,43.3035,43.3421,43.2553,43.3324,39296.0
2024-08-28 10:35:00,44.93,44.95,44.86,44.89,59330.0,43.3324,43.3517,43.2649,43.2939,59330.0
2024-08-28 10:40:00,44.9,44.93,44.85,44.9,67804.0,43.3035,43.3324,43.2553,43.3035,67804.0
2024-08-28 10:45:00,44.9,44.96,44.89,44.94,36026.0,43.3035,43.3614,43.2939,43.3421,36026.0
2024-08-28 10:50:00,44.94,45.02,44.92,44.99,40919.0,43.3421,43.4192,43.3228,43.3903,40919.0
2024-08-28 10:55:00,44.98,45.01,44.95,44.98,17900.0,43.3807,43.4096,43.3517,43.3807,17900.0
2024-08-28 11:00:00,44.98,45.03,44.95,45.02,19272.0,43.3807,43.4289,43.3517,43.4192,19272.0
2024-08-28 11:05:00,45.02,45.03,44.97,45.01,15184.0,43.4192,43.4289,43.371,43.4096,15184.0
2024-08-28 11:10:00,45.01,45.05,44.98,45.04,48275.0,43.4096,43.4482,43.3807,43.4385,48275.0
2024-08-28 11:15:00,45.05,45.06,45.0,45.01,22837.0,43.4482,43.4578,43.4,43.4096,22837.0
2024-08-28 11:20:00,45.0,45.07,44.97,45.0,15256.0,43.4,43.4675,43.371,43.4,15256.0
2024-08-28 11:25:00,45.0,45.01,44.98,45.0,16845.0,43.4,43.4096,43.3807,43.4,16845.0
2024-08-28 11:30:00,45.01,45.01,44.93,44.98,10139.0,43.4096,43.4096,43.3324,43.3807,10139.0
2024-08-28 11:35:00,44.98,45.0,44.93,44.94,18242.0,43.3807,43.4,43.3324,43.3421,18242.0
2024-08-28 11:40:00,44.93,44.94,44.89,44.92,18206.0,43.3324,43.3421,43.2939,43.3228,18206.0
2024-08-28 11:45:00,44.91,44.92,44.84,44.88,25339.0,43.3132,43.3228,43.2456,43.2842,25339.0
2024-08-28 11:50:00,44.88,44.91,44.87,44.9,10004.0,43.2842,43.3132,43.2746,43.3035,10004.0
2024-08-28 11:55:00,44.89,44.9,44.82,44.85,22271.0,43.2939,43.3035,43.2264,43.2553,22271.0
2024-08-28 12:00:00,44.84,44.87,44.81,44.86,28349.0,43.2456,43.2746,43.2167,43.2649,28349.0
2024-08-28 12:05:00,44.87,44.87,44.82,44.86,15282.0,43.2746,43.2746,43.2264,43.2649,15282.0
2024-08-28 12:10:00,44.86,44.87,44.8,44.87,21114.0,43.2649,43.2746,43.2071,43.2746,21114.0
2024-08-28 12:15:00,44.87,44.87,44.79,44.84,20091.0,43.2746,43.2746,43.1974,43.2456,20091.0
2024-08-28 12:20:00,44.83,44.84,44.78,44.8,13304.0,43.236,43.2456,43.1878,43.2071,13304.0
2024-08-28 12:25:00,44.8,44.8,44.78,44.79,8429.0,43.2071,43.2071,43.1878,43.1974,8429.0
2024-08-28 12:30:00,44.78,44.8,44.76,44.78,37719.0,43.1878,43.2071,43.1685,43.1878,37719.0
2024-08-28 12:35:00,44.78,44.81,44.74,44.8,16914.0,43.1878,43.2167,43.1492,43.2071,16914.0
2024-08-28 12:40:00,44.8,44.81,44.75,44.8,70985.0,43.2071,43.2167,43.1588,43.2071,70985.0
2024-08-28 12:45:00,44.8,44.85,44.8,44.82,10347.0,43.2071,43.2553,43.2071,43.2264,10347.0
2024-08-28 12:50:00,44.83,44.83,44.8,44.82,14526.0,43.236,43.236,43.2071,43.2264,14526.0
2024-08-28 12:55:00,44.82,44.83,44.8,44.82,23765.0,43.2264,43.236,43.2071,43.2264,23765.0
2024-08-28 13:00:00,44.82,44.83,44.81,44.82,20130.0,43.2264,43.236,43.2167,43.2264,20130.0
2024-08-28 13:05:00,44.82,44.82,44.76,44.77,13073.0,43.2264,43.2264,43.1685,43.1781,13073.0
2024-08-28 13:10:00,44.77,44.79,44.74,44.74,56738.0,43.1781,43.1974,43.1492,43.1492,56738.0
2024-08-28 13:15:00,44.74,44.76,44.73,44.75,16870.0,43.1492,43.1685,43.1396,43.1588,16870.0
2024-08-28 13:20:00,44.75,44.75,44.72,44.72,5613.0,43.1588,43.1588,43.1299,43.1299,5613.0
2024-08-28 13:25:00,44.72,44.73,44.7,44.73,15924.0,43.1299,43.1396,43.1106,43.1396,15924.0
2024-08-28 13:30:00,44.73,44.74,44.7,44.71,15650.0,43.1396,43.1492,43.1106,43.1203,15650.0
2024-08-28 13:35:00,44.71,44.74,44.7,44.73,12825.0,43.1203,43.1492,43.1106,43.1396,12825.0
2024-08-28 13:40:00,44.73,44.75,44.7,44.71,16530.0,43.1396,43.1588,43.1106,43.1203,16530.0
2024-08-28 13:45:00,44.71,44.72,44.67,44.68,25306.0,43.1203,43.1299,43.0817,43.0913,25306.0
2024-08-28 13:50:00,44.69,44.69,44.65,44.66,18686.0,43.101,43.101,43.0624,43.072,18686.0
2024-08-28 13:55:00,44.67,44.68,44.65,44.66,30826.0,43.0817,43.0913,43.0624,43.072,30826.0
2024-08-28 14:00:00,44.66,44.72,44.66,44.71,18489.0,43.072,43.1299,43.072,43.1203,18489.0
2024-08-28 14:05:00,44.71,44.78,44.7,44.77,20663.0,43.1203,43.1878,43.1106,43.1781,20663.0
2024-08-28 14:10:00,44.77,44.83,44.76,44.83,20957.0,43.1781,43.236,43.1685,43.236,20957.0
2024-08-28 14:15:00,44.82,44.83,44.79,44.8,9205.0,43.2264,43.236,43.1974,43.2071,9205.0
2024-08-28 14:20:00,44.8,44.84,44.79,44.84,21781.0,43.2071,43.2456,43.1974,43.2456,21781.0
2024-08-28 14:25:00,44.84,44.84,44.77,44.79,10808.0,43.2456,43.2456,43.1781,43.1974,10808.0
2024-08-28 14:30:00,44.79,44.81,44.78,44.79,11386.0,43.1974,43.2167,43.1878,43.1974,11386.0
2024-08-28 14:35:00,44.79,44.8,44.78,44.78,14166.0,43.1974,43.2071,43.1878,43.1878,14166.0
2024-08-28 14:40:00,44.79,44.81,44.78,44.79,26679.0,43.1974,43.2167,43.1878,43.1974,26679.0
2024-08-28 14:45:00,44.79,44.79,44.74,44.75,33065.0,43.1974,43.1974,43.1492,43.1588,33065.0
2024-08-28 14:50:00,44.75,44.81,44.74,44.8,14692.0,43.1588,43.2167,43.1492,43.2071,14692.0
2024-08-28 14:55:00,44.81,44.86,44.8,44.86,18991.0,43.2167,43.2649,43.2071,43.2649,18991.0
2024-08-28 15:00:00,44.86,44.89,44.84,44.89,19214.0,43.2649,43.2939,43.2456,43.2939,19214.0
2024-08-28 15:05:00,44.88,44.89,44.79,44.8,33963.0,43.2842,43.2939,43.1974,43.2071,33963.0
2024-08-28 15:10:00,44.8,44.8,44.75,44.79,16065.0,43.2071,43.2071,43.1588,43.1974,16065.0
2024-08-28 15:15:00,44.79,44.8,44.77,44.79,17421.0,43.1974,43.2071,43.1781,43.1974,17421.0
2024-08-28 15:20:00,44.79,44.82,44.79,44.82,31113.0,43.1974,43.2264,43.1974,43.2264,31113.0
2024-08-28 15:25:00,44.83,44.86,44.82,44.86,13126.0,43.236,43.2649,43.2264,43.2649,13126.0
2024-08-28 15:30:00,44.85,44.87,44.83,44.84,49562.0,43.2553,43.2746,43.236,43.2456,49562.0
2024-08-28 15:35:00,44.84,44.85,44.81,44.83,22355.0,43.2456,43.2553,43.2167,43.236,22355.0
2024-08-28 15:40:00,44.83,44.89,44.82,44.89,53179.0,43.236,43.2939,43.2264,43.2939,53179.0
2024-08-28 15:45:00,44.89,44.97,44.88,44.92,38868.0,43.2939,43.371,43.2842,43.3228,38868.0
2024-08-28 15:50:00,44.92,44.97,44.87,44.9,113744.0,43.3228,43.371,43.2746,43.3035,113744.0
2024-08-28 15:55:00,44.9,44.97,44.89,44.94,192528.0,43.3035,43.371,43.2939,43.3421,192528.0
2024-08-29 09:30:00,45.09,45.12,44.98,45.01,58261.0,43.4868,43.5157,43.3807,43.4096,58261.0
2024-08-29 09:35:00,45.01,45.07,44.96,44.97,11603.0,43.4096,43.4675,43.3614,43.371,11603.0
2024-08-29 09:40:00,44.98,45.01,44.82,44.83,13087.0,43.3807,43.4096,43.2264,43.236,13087.0
2024-08-29 09:45:00,44.83,44.87,44.74,44.75,64994.0,43.236,43.2746,43.1492,43.1588,64994.0
2024-08-29 09:50:00,44.73,44.78,44.69,44.78,24954.0,43.1396,43.1878,43.101,43.1878,24954.0
2024-08-29 09:55:00,44.78,44.79,44.7,44.71,25506.0,43.1878,43.1974,43.1106,43.1203,25506.0
2024-08-29 10:00:00,44.71,44.83,44.69,44.8,83865.0,43.1203,43.236,43.101,43.2071,83865.0
2024-08-29 10:05:00,44.8,44.91,44.78,44.89,67111.0,43.2071,43.3132,43.1878,43.2939,67111.0
2024-08-29 10:10:00,44.89,44.97,44.86,44.97,99559.0,43.2939,43.371,43.2649,43.371,99559.0
2024-08-29 10:15:00,44.95,44.96,44.91,44.95,15747.0,43.3517,43.3614,43.3132,43.3517,15747.0
2024-08-29 10:20:00,44.95,45.03,44.93,45.03,28046.0,43.3517,43.4289,43.3324,43.4289,28046.0
2024-08-29 10:25:00,45.03,45.05,45.01,45.04,21564.0,43.4289,43.4482,43.4096,43.4385,21564.0
2024-08-29 10:30:00,45.04,45.06,44.95,44.96,29124.0,43.4385,43.4578,43.3517,43.3614,29124.0
2024-08-29 10:35:00,44.97,45.06,44.97,45.04,16186.0,43.371,43.4578,43.371,43.4385,16186.0
2024-08-29 10:40:00,45.04,45.04,44.97,45.01,20801.0,43.4385,43.4385,43.371,43.4096,20801.0
2024-08-29 10:45:00,45.01,45.03,44.97,45.0,16770.0,43.4096,43.4289,43.371,43.4,16770.0
2024-08-29 10:50:00,45.01,45.01,44.96,44.99,142595.0,43.4096,43.4096,43.3614,43.3903,142595.0
2024-08-29 10:55:00,45.0,45.05,44.94,44.97,22220.0,43.4,43.4482,43.3421,43.371,22220.0
2024-08-29 11:00:00,44.97,45.0,44.94,44.94,15347.0,43.371,43.4,43.3421,43.3421,15347.0
2024-08-29 11:05:00,44.94,45.01,44.94,44.96,14879.0,43.3421,43.4096,43.3421,43.3614,14879.0
2024-08-29 11:10:00,44.97,45.04,44.96,45.04,21515.0,43.371,43.4385,43.3614,43.4385,21515.0
2024-08-29 11:15:00,45.03,45.05,44.99,45.0,20443.0,43.4289,43.4482,43.3903,43.4,20443.0
2024-08-29 11:20:00,45.01,45.05,45.01,45.04,15981.0,43.4096,43.4482,43.4096,43.4385,15981.0
2024-08-29 11:25:00,45.03,45.03,44.94,44.97,32482.0,43.4289,43.4289,43.3421,43.371,32482.0
2024-08-29 11:30:00,44.97,45.02,44.96,44.97,17418.0,43.371,43.4192,43.3614,43.371,17418.0
2024-08-29 11:35:00,44.97,45.0,44.97,44.98,16109.0,43.371,43.4,43.371,43.3807,16109.0
2024-08-29 11:40:00,44.98,44.99,44.95,44.98,12251.0,43.3807,43.3903,43.3517,43.3807,12251.0
2024-08-29 11:45:00,44.98,45.01,44.96,45.0,28405.0,43.3807,43.4096,43.3614,43.4,28405.0
2024-08-29 11:50:00,45.01,45.05,44.99,45.04,22724.0,43.4096,43.4482,43.3903,43.4385,22724.0
2024-08-29 11:55:00,45.05,45.11,45.04,45.09,14980.0,43.4482,43.506,43.4385,43.4868,14980.0
2024-08-29 12:00:00,45.09,45.11,45.08,45.09,20466.0,43.4868,43.506,43.4771,43.4868,20466.0
2024-08-29 12:05:00,45.09,45.11,45.07,45.09,47020.0,43.4868,43.506,43.4675,43.4868,47020.0
2024-08-29 12:10:00,45.09,45.14,45.06,45.14,24187.0,43.4868,43.535,43.4578,43.535,24187.0
2024-08-29 12:15:00,45.14,45.19,45.12,45.17,12532.0,43.535,43.5832,43.5157,43.5639,12532.0
2024-08-29 12:20:00,45.18,45.19,45.16,45.18,11607.0,43.5736,43.5832,43.5543,43.5736,11607.0
2024-08-29 12:25:00,45.18,45.18,45.14,45.16,26637.0,43.5736,43.5736,43.535,43.5543,26637.0
2024-08-29 12:30:00,45.16,45.19,45.15,45.15,11910.0,43.5543,43.5832,43.5446,43.5446,11910.0
2024-08-29 12:35:00,45.16,45.17,45.14,45.16,12175.0,43.5543,43.5639,43.535,43.5543,12175.0
2024-08-29 12:40:00,45.17,45.22,45.17,45.19,18426.0,43.5639,43.6121,43.5639,43.5832,18426.0
2024-08-29 12:45:00,45.19,45.21,45.19,45.2,9959.0,43.5832,43.6025,43.5832,43.5928,9959.0
2024-08-29 12:50:00,45.21,45.25,45.2,45.24,18935.0,43.6025,43.6411,43.5928,43.6314,18935.0
2024-08-29 12:55:00,45.24,45.25,45.22,45.23,11583.0,43.6314,43.6411,43.6121,43.6218,11583.0
2024-08-29 13:00:00,45.23,45.25,45.21,45.24,19794.0,43.6218,43.6411,43.6025,43.6314,19794.0
2024-08-29 13:05:00,45.25,45.26,45.2,45.22,21265.0,43.6411,43.6507,43.5928,43.6121,21265.0
2024-08-29 13:10:00,45.22,45.26,45.21,45.25,23961.0,43.6121,43.6507,43.6025,43.6411,23961.0
2024-08-29 13:15:00,45.25,45.28,45.23,45.27,25649.0,43.6411,43.67,43.6218,43.6604,25649.0
2024-08-29 13:20:00,45.27,45.27,45.24,45.24,18069.0,43.6604,43.6604,43.6314,43.6314,18069.0
2024-08-29 13:25:00,45.23,45.24,45.2,45.2,20186.0,43.6218,43.6314,43.5928,43.5928,20186.0
2024-08-29 13:30:00,45.21,45.25,45.19,45.25,46819.0,43.6025,43.6411,43.5832,43.6411,46819.0
2024-08-29 13:35:00,45.25,45.26,45.24,45.25,18307.0,43.6411,43.6507,43.6314,43.6411,18307.0
2024-08-29 13:40:00,45.25,45.26,45.22,45.24,19432.0,43.6411,43.6507,43.6121,43.6314,19432.0
2024-08-29 13:45:00,45.25,45.27,45.23,45.27,43308.0,43.6411,43.6604,43.6218,43.6604,43308.0
2024-08-29 13:50:00,45.27,45.31,45.26,45.3,16065.0,43.6604,43.6989,43.6507,43.6893,16065.0
2024-08-29 13:55:00,45.3,45.36,45.3,45.36,14922.0,43.6893,43.7472,43.6893,43.7472,14922.0
2024-08-29 14:00:00,45.36,45.36,45.27,45.28,23585.0,43.7472,43.7472,43.6604,43.67,23585.0
2024-08-29 14:05:00,45.27,45.29,45.22,45.23,71613.0,43.6604,43.6796,43.6121,43.6218,71613.0
2024-08-29 14:10:00,45.23,45.27,45.23,45.26,42857.0,43.6218,43.6604,43.6218,43.6507,42857.0
2024-08-29 14:15:00,45.27,45.36,45.27,45.36,15300.0,43.6604,43.7472,43.6604,43.7472,15300.0
2024-08-29 14:20:00,45.36,45.37,45.28,45.32,25052.0,43.7472,43.7568,43.67,43.7086,25052.0
2024-08-29 14:25:00,45.32,45.34,45.26,45.28,18244.0,43.7086,43.7279,43.6507,43.67,18244.0
2024-08-29 14:30:00,45.28,45.29,45.25,45.26,18981.0,43.67,43.6796,43.6411,43.6507,18981.0
2024-08-29 14:35:00,45.26,45.27,45.19,45.24,22037.0,43.6507,43.6604,43.5832,43.6314,22037.0
2024-08-29 14:40:00,45.23,45.25,45.2,45.24,27276.0,43.6218,43.6411,43.5928,43.6314,27276.0
2024-08-29 14:45:00,45.23,45.23,45.18,45.23,27415.0,43.6218,43.6218,43.5736,43.6218,27415.0
2024-08-29 14:50:00,45.23,45.23,45.17,45.22,37624.0,43.6218,43.6218,43.5639,43.6121,37624.0
2024-08-29 14:55:00,45.22,45.24,45.18,45.23,41788.0,43.6121,43.6314,43.5736,43.6218,41788.0
2024-08-29 15:00:00,45.22,45.22,45.18,45.2,22122.0,43.6121,43.6121,43.5736,43.5928,22122.0
2024-08-29 15:05:00,45.21,45.28,45.2,45.27,49628.0,43.6025,43.67,43.5928,43.6604,49628.0
2024-08-29 15:10:00,45.28,45.3,45.26,45.3,42404.0,43.67,43.6893,43.6507,43.6893,42404.0
2024-08-29 15:15:00,45.3,45.33,45.27,45.29,24848.0,43.6893,43.7182,43.6604,43.6796,24848.0
2024-08-29 15:20:00,45.29,45.34,45.27,45.34,48373.0,43.6796,43.7279,43.6604,43.7279,48373.0
2024-08-29 15:25:00,45.34,45.37,45.32,45.37,54602.0,43.7279,43.7568,43.7086,43.7568,54602.0
2024-08-29 15:30:00,45.37,45.42,45.37,45.4,29924.0,43.7568,43.805,43.7568,43.7857,29924.0
2024-08-29 15:35:00,45.39,45.43,45.36,45.38,29735.0,43.7761,43.8147,43.7472,43.7664,29735.0
2024-08-29 15:40:00,45.38,45.39,45.28,45.28,52857.0,43.7664,43.7761,43.67,43.67,52857.0
2024-08-29 15:45:00,45.28,45.32,45.27,45.3,44795.0,43.67,43.7086,43.6604,43.6893,44795.0
2024-08-29 15:50:00,45.31,45.43,45.3,45.37,101509.0,43.6989,43.8147,43.6893,43.7568,101509.0
2024-08-29 15:55:00,45.37,45.5,45.36,45.5,227368.0,43.7568,43.8822,43.7472,43.8822,227368.0
2024-08-30 09:30:00,45.29,45.4,45.21,45.39,49296.0,43.6796,43.7857,43.6025,43.7761,49296.0
2024-08-30 09:35:00,45.41,45.5,45.38,45.47,6718.0,43.7954,43.8822,43.7664,43.8532,6718.0
2024-08-30 09:40:00,45.47,45.48,45.42,45.42,12181.0,43.8532,43.8629,43.805,43.805,12181.0
2024-08-30 09:45:00,45.42,45.45,45.34,45.38,19638.0,43.805,43.834,43.7279,43.7664,19638.0
2024-08-30 09:50:00,45.39,45.43,45.36,45.42,14303.0,43.7761,43.8147,43.7472,43.805,14303.0
2024-08-30 09:55:00,45.4,45.4,45.32,45.38,25784.0,43.7857,43.7857,43.7086,43.7664,25784.0
2024-08-30 10:00:00,45.38,45.4,45.31,45.4,25323.0,43.7664,43.7857,43.6989,43.7857,25323.0
2024-08-30 10:05:00,45.39,45.4,45.34,45.38,54001.0,43.7761,43.7857,43.7279,43.7664,54001.0
2024-08-30 10:10:00,45.38,45.44,45.37,45.39,28821.0,43.7664,43.8243,43.7568,43.7761,28821.0
2024-08-30 10:15:00,45.38,45.53,45.35,45.52,64708.0,43.7664,43.9111,43.7375,43.9015,64708.0
2024-08-30 10:20:00,45.51,45.55,45.47,45.5,35829.0,43.8918,43.9304,43.8532,43.8822,35829.0
2024-08-30 10:25:00,45.5,45.53,45.46,45.47,18081.0,43.8822,43.9111,43.8436,43.8532,18081.0
2024-08-30 10:30:00,45.46,45.49,45.45,45.47,12240.0,43.8436,43.8725,43.834,43.8532,12240.0
2024-08-30 10:35:00,45.48,45.49,45.41,45.46,16282.0,43.8629,43.8725,43.7954,43.8436,16282.0
2024-08-30 10:40:00,45.47,45.52,45.46,45.48,15106.0,43.8532,43.9015,43.8436,43.8629,15106.0
2024-08-30 10:45:00,45.47,45.53,45.47,45.53,14225.0,43.8532,43.9111,43.8532,43.9111,14225.0
2024-08-30 10:50:00,45.54,45.56,45.51,45.53,18246.0,43.9208,43.94,43.8918,43.9111,18246.0
2024-08-30 10:55:00,45.53,45.61,45.52,45.59,21806.0,43.9111,43.9883,43.9015,43.969,21806.0
2024-08-30 11:00:00,45.59,45.6,45.52,45.55,33519.0,43.969,43.9786,43.9015,43.9304,33519.0
2024-08-30 11:05:00,45.55,45.56,45.46,45.47,10295.0,43.9304,43.94,43.8436,43.8532,10295.0
2024-08-30 11:10:00,45.46,45.5,45.43,45.46,12075.0,43.8436,43.8822,43.8147,43.8436,12075.0
2024-08-30 11:15:00,45.46,45.49,45.41,45.44,13799.0,43.8436,43.8725,43.7954,43.8243,13799.0
2024-08-30 11:20:00,45.41,45.45,45.41,45.42,12299.0,43.7954,43.834,43.7954,43.805,12299.0
2024-08-30 11:25:00,45.42,45.43,45.34,45.37,18886.0,43.805,43.8147,43.7279,43.7568,18886.0
2024-08-30 11:30:00,45.36,45.36,45.29,45.32,18651.0,43.7472,43.7472,43.6796,43.7086,18651.0
2024-08-30 11:35:00,45.31,45.35,45.3,45.32,16077.0,43.6989,43.7375,43.6893,43.7086,16077.0
2024-08-30 11:40:00,45.33,45.36,45.31,45.36,10061.0,43.7182,43.7472,43.6989,43.7472,10061.0
2024-08-30 11:45:00,45.36,45.39,45.34,45.37,5770.0,43.7472,43.7761,43.7279,43.7568,5770.0
2024-08-30 11:50:00,45.36,45.42,45.36,45.41,20406.0,43.7472,43.805,43.7472,43.7954,20406.0
2024-08-30 11:55:00,45.42,45.48,45.4,45.47,17645.0,43.805,43.8629,43.7857,43.8532,17645.0
2024-08-30 12:00:00,45.46,45.46,45.41,45.46,12604.0,43.8436,43.8436,43.7954,43.8436,12604.0
2024-08-30 12:05:00,45.46,45.49,45.43,45.48,12531.0,43.8436,43.8725,43.8147,43.8629,12531.0
2024-08-30 12:10:00,45.48,45.51,45.47,45.48,15712.0,43.8629,43.8918,43.8532,43.8629,15712.0
2024-08-30 12:15:00,45.48,45.49,45.45,45.46,8760.0,43.8629,43.8725,43.834,43.8436,8760.0
2024-08-30 12:20:00,45.46,45.47,45.42,45.44,9847.0,43.8436,43.8532,43.805,43.8243,9847.0
2024-08-30 12:25:00,45.44,45.48,45.43,45.47,10975.0,43.8243,43.8629,43.8147,43.8532,10975.0
2024-08-30 12:30:00,45.46,45.47,45.4,45.43,39943.0,43.8436,43.8532,43.7857,43.8147,39943.0
2024-08-30 12:35:00,45.43,45.46,45.41,45.46,17489.0,43.8147,43.8436,43.7954,43.8436,17489.0
2024-08-30 12:40:00,45.47,45.48,45.45,45.46,28023.0,43.8532,43.8629,43.834,43.8436,28023.0
2024-08-30 12:45:00,45.48,45.56,45.46,45.53,88782.0,43.8629,43.94,43.8436,43.9111,88782.0
2024-08-30 12:50:00,45.52,45.56,45.5,45.56,13608.0,43.9015,43.94,43.8822,43.94,13608.0
2024-08-30 12:55:00,45.56,45.58,45.54,45.58,12449.0,43.94,43.9593,43.9208,43.9593,12449.0
2024-08-30 13:00:00,45.58,45.62,45.57,45.58,10451.0,43.9593,43.9979,43.9497,43.9593,10451.0
2024-08-30 13:05:00,45.58,45.59,45.55,45.55,6159.0,43.9593,43.969,43.9304,43.9304,6159.0
2024-08-30 13:10:00,45.55,45.58,45.51,45.54,13781.0,43.9304,43.9593,43.8918,43.9208,13781.0
2024-08-30 13:15:00,45.54,45.55,45.5,45.51,10759.0,43.9208,43.9304,43.8822,43.8918,10759.0
2024-08-30 13:20:00,45.51,45.55,45.51,45.53,8056.0,43.8918,43.9304,43.8918,43.9111,8056.0
2024-08-30 13:25:00,45.53,45.57,45.52,45.57,7703.0,43.9111,43.9497,43.9015,43.9497,7703.0
2024-08-30 13:30:00,45.57,45.59,45.56,45.58,13053.0,43.9497,43.969,43.94,43.9593,13053.0
2024-08-30 13:35:00,45.58,45.58,45.54,45.55,11414.0,43.9593,43.9593,43.9208,43.9304,11414.0
2024-08-30 13:40:00,45.55,45.56,45.51,45.53,11638.0,43.9304,43.94,43.8918,43.9111,11638.0
2024-08-30 13:45:00,45.53,45.58,45.52,45.57,8530.0,43.9111,43.9593,43.9015,43.9497,8530.0
2024-08-30 13:50:00,45.57,45.58,45.55,45.58,7558.0,43.9497,43.9593,43.9304,43.9593,7558.0
2024-08-30 13:55:00,45.57,45.6,45.55,45.56,17890.0,43.9497,43.9786,43.9304,43.94,17890.0
2024-08-30 14:00:00,45.56,45.61,45.54,45.59,31855.0,43.94,43.9883,43.9208,43.969,31855.0
2024-08-30 14:05:00,45.59,45.63,45.58,45.62,27920.0,43.969,44.0076,43.9593,43.9979,27920.0
2024-08-30 14:10:00,45.61,45.64,45.6,45.63,24521.0,43.9883,44.0172,43.9786,44.0076,24521.0
2024-08-30 14:15:00,45.63,45.64,45.59,45.59,21798.0,44.0076,44.0172,43.969,43.969,21798.0
2024-08-30 14:20:00,45.59,45.62,45.58,45.61,21339.0,43.969,43.9979,43.9593,43.9883,21339.0
2024-08-30 14:25:00,45.61,45.64,45.58,45.59,19829.0,43.9883,44.0172,43.9593,43.969,19829.0
2024-08-30 14:30:00,45.58,45.59,45.54,45.57,18996.0,43.9593,43.969,43.9208,43.9497,18996.0
2024-08-30 14:35:00,45.57,45.59,45.53,45.59,36800.0,43.9497,43.969,43.9111,43.969,36800.0
2024-08-30 14:40:00,45.58,45.6,45.54,45.55,14474.0,43.9593,43.9786,43.9208,43.9304,14474.0
2024-08-30 14:45:00,45.56,45.58,45.54,45.58,13886.0,43.94,43.9593,43.9208,43.9593,13886.0
2024-08-30 14:50:00,45.58,45.61,45.57,45.6,19236.0,43.9593,43.9883,43.9497,43.9786,19236.0
2024-08-30 14:55:00,45.61,45.61,45.56,45.58,15114.0,43.9883,43.9883,43.94,43.9593,15114.0
2024-08-30 15:00:00,45.58,45.61,45.55,45.56,32847.0,43.9593,43.9883,43.9304,43.94,32847.0
2024-08-30 15:05:00,45.55,45.58,45.54,45.57,42031.0,43.9304,43.9593,43.9208,43.9497,42031.0
2024-08-30 15:10:00,45.56,45.57,45.5,45.51,58108.0,43.94,43.9497,43.8822,43.8918,58108.0
2024-08-30 15:15:00,45.51,45.53,45.46,45.53,87315.0,43.8918,43.9111,43.8436,43.9111,87315.0
2024-08-30 15:20:00,45.53,45.6,45.52,45.59,40462.0,43.9111,43.9786,43.9015,43.969,40462.0
2024-08-30 15:25:00,45.59,45.61,45.58,45.58,46738.0,43.969,43.9883,43.9593,43.9593,46738.0
2024-08-30 15:30:00,45.59,45.63,45.58,45.59,55454.0,43.969,44.0076,43.9593,43.969,55454.0
2024-08-30 15:35:00,45.59,45.66,45.58,45.65,36263.0,43.969,44.0365,43.9593,44.0268,36263.0
2024-08-30 15:40:00,45.65,45.68,45.63,45.66,70586.0,44.0268,44.0558,44.0076,44.0365,70586.0
2024-08-30 15:45:00,45.66,45.67,45.6,45.62,77875.0,44.0365,44.0461,43.9786,43.9979,77875.0
2024-08-30 15:50:00,45.61,45.77,45.59,45.77,199827.0,43.9883,44.1426,43.969,44.1426,199827.0
2024-08-30 15:55:00,45.77,45.81,45.76,45.77,340310.0,44.1426,44.1812,44.1329,44.1426,340310.0
2024-09-03 09:30:00,45.46,45.48,45.31,45.34,56929.0,43.8436,43.8629,43.6989,43.7279,56929.0
2024-09-03 09:35:00,45.34,45.38,45.19,45.24,32338.0,43.7279,43.7664,43.5832,43.6314,32338.0
2024-09-03 09:40:00,45.23,45.25,45.13,45.18,19680.0,43.6218,43.6411,43.5253,43.5736,19680.0
2024-09-03 09:45:00,45.18,45.22,45.01,45.04,18461.0,43.5736,43.6121,43.4096,43.4385,18461.0
2024-09-03 09:50:00,45.04,45.05,44.89,45.0,25916.0,43.4385,43.4482,43.2939,43.4,25916.0
2024-09-03 09:55:00,44.99,45.07,44.92,45.05,24139.0,43.3903,43.4675,43.3228,43.4482,24139.0
2024-09-03 10:00:00,45.04,45.08,44.89,44.93,37732.0,43.4385,43.4771,43.2939,43.3324,37732.0
2024-09-03 10:05:00,44.89,44.93,44.81,44.88,41224.0,43.2939,43.3324,43.2167,43.2842,41224.0
2024-09-03 10:10:00,44.88,44.91,44.81,44.82,17872.0,43.2842,43.3132,43.2167,43.2264,17872.0
2024-09-03 10:15:00,44.82,44.87,44.77,44.81,24869.0,43.2264,43.2746,43.1781,43.2167,24869.0
2024-09-03 10:20:00,44.81,44.82,44.75,44.77,24535.0,43.2167,43.2264,43.1588,43.1781,24535.0
2024-09-03 10:25:00,44.78,44.81,44.75,44.8,22142.0,43.1878,43.2167,43.1588,43.2071,22142.0
2024-09-03 10:30:00,44.78,44.85,44.78,44.82,20492.0,43.1878,43.2553,43.1878,43.2264,20492.0
2024-09-03 10:35:00,44.82,44.83,44.73,44.77,27911.0,43.2264,43.236,43.1396,43.1781,27911.0
2024-09-03 10:40:00,44.78,44.84,44.72,44.84,21730.0,43.1878,43.2456,43.1299,43.2456,21730.0
2024-09-03 10:45:00,44.84,44.94,44.83,44.94,24330.0,43.2456,43.3421,43.236,43.3421,24330.0
2024-09-03 10:50:00,44.94,44.97,44.91,44.93,14528.0,43.3421,43.371,43.3132,43.3324,14528.0
2024-09-03 10:55:00,44.94,45.04,44.93,45.04,18108.0,43.3421,43.4385,43.3324,43.4385,18108.0
2024-09-03 11:00:00,45.04,45.11,45.01,45.11,31955.0,43.4385,43.506,43.4096,43.506,31955.0
2024-09-03 11:05:00,45.11,45.21,45.07,45.21,28182.0,43.506,43.6025,43.4675,43.6025,28182.0
2024-09-03 11:10:00,45.22,45.22,45.14,45.17,22856.0,43.6121,43.6121,43.535,43.5639,22856.0
2024-09-03 11:15:00,45.17,45.2,45.15,45.2,19572.0,43.5639,43.5928,43.5446,43.5928,19572.0
2024-09-03 11:20:00,45.2,45.24,45.15,45.24,23322.0,43.5928,43.6314,43.5446,43.6314,23322.0
2024-09-03 11:25:00,45.24,45.34,45.23,45.3,18528.0,43.6314,43.7279,43.6218,43.6893,18528.0
2024-09-03 11:30:00,45.3,45.39,45.29,45.39,25111.0,43.6893,43.7761,43.6796,43.7761,25111.0
2024-09-03 11:35:00,45.39,45.4,45.34,45.37,21375.0,43.7761,43.7857,43.7279,43.7568,21375.0
2024-09-03 11:40:00,45.36,45.36,45.3,45.3,34345.0,43.7472,43.7472,43.6893,43.6893,34345.0
2024-09-03 11:45:00,45.31,45.36,45.29,45.33,21203.0,43.6989,43.7472,43.6796,43.7182,21203.0
2024-09-03 11:50:00,45.32,45.44,45.31,45.41,21736.0,43.7086,43.8243,43.6989,43.7954,21736.0
2024-09-03 11:55:00,45.42,45.45,45.38,45.39,26395.0,43.805,43.834,43.7664,43.7761,26395.0
2024-09-03 12:00:00,45.39,45.42,45.36,45.36,8097.0,43.7761,43.805,43.7472,43.7472,8097.0
2024-09-03 12:05:00,45.35,45.43,45.35,45.39,88157.0,43.7375,43.8147,43.7375,43.7761,88157.0
2024-09-03 12:10:00,45.4,45.44,45.38,45.44,13206.0,43.7857,43.8243,43.7664,43.8243,13206.0
2024-09-03 12:15:00,45.43,45.43,45.37,45.38,13457.0,43.8147,43.8147,43.7568,43.7664,13457.0
2024-09-03 12:20:00,45.38,45.39,45.35,45.37,24031.0,43.7664,43.7761,43.7375,43.7568,24031.0
2024-09-03 12:25:00,45.37,45.44,45.35,45.44,25958.0,43.7568,43.8243,43.7375,43.8243,25958.0
2024-09-03 12:30:00,45.44,45.45,45.42,45.43,16917.0,43.8243,43.834,43.805,43.8147,16917.0
2024-09-03 12:35:00,45.43,45.48,45.41,45.48,20411.0,43.8147,43.8629,43.7954,43.8629,20411.0
2024-09-03 12:40:00,45.48,45.49,45.43,45.45,12443.0,43.8629,43.8725,43.8147,43.834,12443.0
2024-09-03 12:45:00,45.45,45.47,45.38,45.4,17849.0,43.834,43.8532,43.7664,43.7857,17849.0
2024-09-03 12:50:00,45.4,45.46,45.38,45.44,10565.0,43.7857,43.8436,43.7664,43.8243,10565.0
2024-09-03 12:55:00,45.43,45.44,45.4,45.41,14746.0,43.8147,43.8243,43.7857,43.7954,14746.0
2024-09-03 13:00:00,45.4,45.44,45.37,45.43,13145.0,43.7857,43.8243,43.7568,43.8147,13145.0
2024-09-03 13:05:00,45.44,45.48,45.43,45.47,16573.0,43.8243,43.8629,43.8147,43.8532,16573.0
2024-09-03 13:10:00,45.47,45.5,45.44,45.5,19925.0,43.8532,43.8822,43.8243,43.8822,19925.0
2024-09-03 13:15:00,45.5,45.53,45.48,45.53,14561.0,43.8822,43.9111,43.8629,43.9111,14561.0
2024-09-03 13:20:00,45.53,45.55,45.5,45.55,20568.0,43.9111,43.9304,43.8822,43.9304,20568.0
2024-09-03 13:25:00,45.55,45.55,45.47,45.48,18899.0,43.9304,43.9304,43.8532,43.8629,18899.0
2024-09-03 13:30:00,45.48,45.49,45.44,45.45,18760.0,43.8629,43.8725,43.8243,43.834,18760.0
2024-09-03 13:35:00,45.45,45.52,45.44,45.52,38294.0,43.834,43.9015,43.8243,43.9015,38294.0
2024-09-03 13:40:00,45.51,45.53,45.48,45.53,24738.0,43.8918,43.9111,43.8629,43.9111,24738.0
2024-09-03 13:45:00,45.53,45.55,45.49,45.52,27695.0,43.9111,43.9304,43.8725,43.9015,27695.0
2024-09-03 13:50:00,45.53,45.55,45.5,45.54,13062.0,43.9111,43.9304,43.8822,43.9208,13062.0
2024-09-03 13:55:00,45.53,45.58,45.53,45.55,29946.0,43.9111,43.9593,43.9111,43.9304,29946.0
2024-09-03 14:00:00,45.55,45.55,45.5,45.52,18228.0,43.9304,43.9304,43.8822,43.9015,18228.0
2024-09-03 14:05:00,45.51,45.59,45.51,45.57,36769.0,43.8918,43.969,43.8918,43.9497,36769.0
2024-09-03 14:10:00,45.57,45.6,45.56,45.59,25777.0,43.9497,43.9786,43.94,43.969,25777.0
2024-09-03 14:15:00,45.59,45.6,45.57,45.58,27193.0,43.969,43.9786,43.9497,43.9593,27193.0
2024-09-03 14:20:00,45.59,45.62,45.58,45.62,18655.0,43.969,43.9979,43.9593,43.9979,18655.0
2024-09-03 14:25:00,45.62,45.66,45.6,45.65,21757.0,43.9979,44.0365,43.9786,44.0268,21757.0
2024-09-03 14:30:00,45.65,45.67,45.62,45.65,25579.0,44.0268,44.0461,43.9979,44.0268,25579.0
2024-09-03 14:35:00,45.65,45.66,45.61,45.62,15307.0,44.0268,44.0365,43.9883,43.9979,15307.0
2024-09-03 14:40:00,45.62,45.64,45.59,45.61,19013.0,43.9979,44.0172,43.969,43.9883,19013.0
2024-09-03 14:45:00,45.6,45.61,45.56,45.56,26334.0,43.9786,43.9883,43.94,43.94,26334.0
2024-09-03 14:50:00,45.57,45.58,45.55,45.57,13482.0,43.9497,43.9593,43.9304,43.9497,13482.0
2024-09-03 14:55:00,45.58,45.58,45.54,45.55,25029.0,43.9593,43.9593,43.9208,43.9304,25029.0
2024-09-03 15:00:00,45.55,45.59,45.54,45.58,11914.0,43.9304,43.969,43.9208,43.9593,11914.0
2024-09-03 15:05:00,45.58,45.59,45.55,45.57,23672.0,43.9593,43.969,43.9304,43.9497,23672.0
2024-09-03 15:10:00,45.56,45.62,45.56,45.58,23322.0,43.94,43.9979,43.94,43.9593,23322.0
2024-09-03 15:15:00,45.58,45.65,45.58,45.64,18228.0,43.9593,44.0268,43.9593,44.0172,18228.0
2024-09-03 15:20:00,45.64,45.69,45.61,45.69,29496.0,44.0172,44.0654,43.9883,44.0654,29496.0
2024-09-03 15:25:00,45.69,45.69,45.66,45.67,32346.0,44.0654,44.0654,44.0365,44.0461,32346.0
2024-09-03 15:30:00,45.68,45.69,45.55,45.58,43716.0,44.0558,44.0654,43.9304,43.9593,43716.0
2024-09-03 15:35:00,45.59,45.59,45.44,45.45,33527.0,43.969,43.969,43.8243,43.834,33527.0
2024-09-03 15:40:00,45.45,45.47,45.39,45.43,82975.0,43.834,43.8532,43.7761,43.8147,82975.0
2024-09-03 15:45:00,45.42,45.44,45.35,45.44,71796.0,43.805,43.8243,43.7375,43.8243,71796.0
2024-09-03 15:50:00,45.44,45.45,45.36,45.44,150062.0,43.8243,43.834,43.7472,43.8243,150062.0
2024-09-03 15:55:00,45.45,45.59,45.44,45.56,357380.0,43.834,43.969,43.8243,43.94,357380.0
2024-09-04 09:30:00,45.37,45.43,44.93,45.05,228817.0,43.7568,43.8147,43.3324,43.4482,228817.0
2024-09-04 09:35:00,45.06,45.27,45.03,45.23,56227.0,43.4578,43.6604,43.4289,43.6218,56227.0
2024-09-04 09:40:00,45.23,45.28,45.17,45.23,67189.0,43.6218,43.67,43.5639,43.6218,67189.0
2024-09-04 09:45:00,45.26,45.27,45.09,45.13,43702.0,43.6507,43.6604,43.4868,43.5253,43702.0
2024-09-04 09:50:00,45.1,45.16,45.07,45.11,62996.0,43.4964,43.5543,43.4675,43.506,62996.0
2024-09-04 09:55:00,45.09,45.23,45.04,45.2,39089.0,43.4868,43.6218,43.4385,43.5928,39089.0
2024-09-04 10:00:00,45.2,45.22,45.1,45.13,64217.0,43.5928,43.6121,43.4964,43.5253,64217.0
2024-09-04 10:05:00,45.13,45.14,44.92,44.96,92898.0,43.5253,43.535,43.3228,43.3614,92898.0
2024-09-04 10:10:00,44.97,44.97,44.76,44.77,73636.0,43.371,43.371,43.1685,43.1781,73636.0
2024-09-04 10:15:00,44.77,44.82,44.7,44.82,69793.0,43.1781,43.2264,43.1106,43.2264,69793.0
2024-09-04 10:20:00,44.81,44.88,44.73,44.74,112906.0,43.2167,43.2842,43.1396,43.1492,112906.0
2024-09-04 10:25:00,44.73,44.74,44.45,44.51,178768.0,43.1396,43.1492,42.8695,42.9274,178768.0
2024-09-04 10:30:00,44.48,44.53,44.39,44.49,97547.0,42.8984,42.9467,42.8116,42.9081,97547.0
2024-09-04 10:35:00,44.48,44.51,44.33,44.34,70270.0,42.8984,42.9274,42.7538,42.7634,70270.0
2024-09-04 10:40:00,44.34,44.62,44.32,44.6,99662.0,42.7634,43.0335,42.7441,43.0142,99662.0
2024-09-04 10:45:00,44.61,44.62,44.44,44.45,48052.0,43.0238,43.0335,42.8599,42.8695,48052.0
2024-09-04 10:50:00,44.46,44.49,44.34,44.37,52792.0,42.8792,42.9081,42.7634,42.7924,52792.0
2024-09-04 10:55:00,44.36,44.4,44.34,44.37,71326.0,42.7827,42.8213,42.7634,42.7924,71326.0
2024-09-04 11:00:00,44.37,44.52,44.37,44.52,91329.0,42.7924,42.937,42.7924,42.937,91329.0
2024-09-04 11:05:00,44.52,44.56,44.46,44.54,30315.0,42.937,42.9756,42.8792,42.9563,30315.0
2024-09-04 11:10:00,44.54,44.56,44.45,44.47,38011.0,42.9563,42.9756,42.8695,42.8888,38011.0
2024-09-04 11:15:00,44.47,44.47,44.37,44.44,45124.0,42.8888,42.8888,42.7924,42.8599,45124.0
2024-09-04 11:20:00,44.44,44.46,44.36,44.43,38827.0,42.8599,42.8792,42.7827,42.8502,38827.0
2024-09-04 11:25:00,44.43,44.51,44.41,44.48,56019.0,42.8502,42.9274,42.8309,42.8984,56019.0
2024-09-04 11:30:00,44.48,44.55,44.45,44.53,32028.0,42.8984,42.966,42.8695,42.9467,32028.0
2024-09-04 11:35:00,44.53,44.56,44.47,44.48,35500.0,42.9467,42.9756,42.8888,42.8984,35500.0
2024-09-04 11:40:00,44.48,44.48,44.43,44.45,40945.0,42.8984,42.8984,42.8502,42.8695,40945.0
2024-09-04 11:45:00,44.45,44.47,44.39,44.4,38360.0,42.8695,42.8888,42.8116,42.8213,38360.0
2024-09-04 11:50:00,44.4,44.45,44.37,44.43,51012.0,42.8213,42.8695,42.7924,42.8502,51012.0
2024-09-04 11:55:00,44.44,44.48,44.39,44.45,46890.0,42.8599,42.8984,42.8116,42.8695,46890.0
2024-09-04 12:00:00,44.44,44.57,44.43,44.52,41351.0,42.8599,42.9852,42.8502,42.937,41351.0
2024-09-04 12:05:00,44.52,44.53,44.46,44.48,23549.0,42.937,42.9467,42.8792,42.8984,23549.0
2024-09-04 12:10:00,44.5,44.52,44.36,44.36,39479.0,42.9177,42.937,42.7827,42.7827,39479.0
2024-09-04 12:15:00,44.37,44.41,44.35,44.36,29029.0,42.7924,42.8309,42.7731,42.7827,29029.0
2024-09-04 12:20:00,44.35,44.45,44.34,44.45,16011.0,42.7731,42.8695,42.7634,42.8695,16011.0
2024-09-04 12:25:00,44.45,44.48,44.36,44.38,24955.0,42.8695,42.8984,42.7827,42.802,24955.0
2024-09-04 12:30:00,44.37,44.44,44.36,44.43,28681.0,42.7924,42.8599,42.7827,42.8502,28681.0
2024-09-04 12:35:00,44.42,44.43,44.37,44.4,31812.0,42.8406,42.8502,42.7924,42.8213,31812.0
2024-09-04 12:40:00,44.4,44.41,44.29,44.31,61436.0,42.8213,42.8309,42.7152,42.7345,61436.0
2024-09-04 12:45:00,44.31,44.36,44.3,44.35,35645.0,42.7345,42.7827,42.7248,42.7731,35645.0
2024-09-04 12:50:00,44.35,44.43,44.33,44.42,122462.0,42.7731,42.8502,42.7538,42.8406,122462.0
2024-09-04 12:55:00,44.42,44.56,44.42,44.51,142330.0,42.8406,42.9756,42.8406,42.9274,142330.0
2024-09-04 13:00:00,44.5,44.59,44.49,44.55,20025.0,42.9177,43.0045,42.9081,42.966,20025.0
2024-09-04 13:05:00,44.54,44.64,44.51,44.6,46751.0,42.9563,43.0528,42.9274,43.0142,46751.0
2024-09-04 13:10:00,44.6,44.6,44.52,44.54,38045.0,43.0142,43.0142,42.937,42.9563,38045.0
2024-09-04 13:15:00,44.54,44.54,44.44,44.45,26178.0,42.9563,42.9563,42.8599,42.8695,26178.0
2024-09-04 13:20:00,44.45,44.5,44.42,44.47,23472.0,42.8695,42.9177,42.8406,42.8888,23472.0
2024-09-04 13:25:00,44.48,44.48,44.42,44.46,19451.0,42.8984,42.8984,42.8406,42.8792,19451.0
2024-09-04 13:30:00,44.45,44.47,44.39,44.41,140766.0,42.8695,42.8888,42.8116,42.8309,140766.0
2024-09-04 13:35:00,44.41,44.42,44.37,44.42,34544.0,42.8309,42.8406,42.7924,42.8406,34544.0
2024-09-04 13:40:00,44.41,44.45,44.36,44.37,32757.0,42.8309,42.8695,42.7827,42.7924,32757.0
2024-09-04 13:45:00,44.37,44.4,44.3,44.3,73777.0,42.7924,42.8213,42.7248,42.7248,73777.0
2024-09-04 13:50:00,44.3,44.34,44.23,44.3,62073.0,42.7248,42.7634,42.6573,42.7248,62073.0
2024-09-04 13:55:00,44.3,44.32,44.29,44.32,17194.0,42.7248,42.7441,42.7152,42.7441,17194.0
2024-09-04 14:00:00,44.32,44.36,44.3,44.35,22971.0,42.7441,42.7827,42.7248,42.7731,22971.0
2024-09-04 14:05:00,44.36,44.39,44.32,44.33,15905.0,42.7827,42.8116,42.7441,42.7538,15905.0
2024-09-04 14:10:00,44.33,44.35,44.31,44.32,23881.0,42.7538,42.7731,42.7345,42.7441,23881.0
2024-09-04 14:15:00,44.32,44.35,44.29,44.3,17146.0,42.7441,42.7731,42.7152,42.7248,17146.0
2024-09-04 14:20:00,44.3,44.32,44.29,44.3,22388.0,42.7248,42.7441,42.7152,42.7248,22388.0
2024-09-04 14:25:00,44.3,44.39,44.29,44.39,22442.0,42.7248,42.8116,42.7152,42.8116,22442.0
2024-09-04 14:30:00,44.38,44.39,44.37,44.38,41726.0,42.802,42.8116,42.7924,42.802,41726.0
2024-09-04 14:35:00,44.37,44.39,44.36,44.38,38255.0,42.7924,42.8116,42.7827,42.802,38255.0
2024-09-04 14:40:00,44.38,44.39,44.33,44.34,27724.0,42.802,42.8116,42.7538,42.7634,27724.0
2024-09-04 14:45:00,44.34,44.36,44.33,44.36,19536.0,42.7634,42.7827,42.7538,42.7827,19536.0
2024-09-04 14:50:00,44.37,44.38,44.35,44.36,16702.0,42.7924,42.802,42.7731,42.7827,16702.0
2024-09-04 14:55:00,44.35,44.37,44.32,44.36,31216.0,42.7731,42.7924,42.7441,42.7827,31216.0
2024-09-04 15:00:00,44.35,44.35,44.24,44.32,252897.0,42.7731,42.7731,42.667,42.7441,252897.0
2024-09-04 15:05:00,44.32,44.32,44.25,44.28,30151.0,42.7441,42.7441,42.6766,42.7056,30151.0
2024-09-04 15:10:00,44.28,44.32,44.25,44.27,27925.0,42.7056,42.7441,42.6766,42.6959,27925.0
2024-09-04 15:15:00,44.27,44.27,44.12,44.13,54342.0,42.6959,42.6959,42.5512,42.5609,54342.0
2024-09-04 15:20:00,44.13,44.24,44.13,44.24,30678.0,42.5609,42.667,42.5609,42.667,30678.0
2024-09-04 15:25:00,44.23,44.24,44.2,44.23,54228.0,42.6573,42.667,42.6284,42.6573,54228.0
2024-09-04 15:30:00,44.23,44.23,44.1,44.18,54266.0,42.6573,42.6573,42.532,42.6091,54266.0
2024-09-04 15:35:00,44.17,44.24,44.14,44.22,70329.0,42.5995,42.667,42.5705,42.6477,70329.0
2024-09-04 15:40:00,44.21,44.23,44.16,44.22,64025.0,42.638,42.6573,42.5898,42.6477,64025.0
2024-09-04 15:45:00,44.22,44.33,44.21,44.33,408870.0,42.6477,42.7538,42.638,42.7538,408870.0
2024-09-04 15:50:00,44.34,44.39,44.27,44.34,140206.0,42.7634,42.8116,42.6959,42.7634,140206.0
2024-09-04 15:55:00,44.34,44.48,44.33,44.44,385785.0,42.7634,42.8984,42.7538,42.8599,385785.0
2024-09-05 09:30:00,44.74,44.76,44.51,44.7,61915.0,43.1492,43.1685,42.9274,43.1106,61915.0
2024-09-05 09:35:00,44.71,44.77,44.62,44.66,43512.0,43.1203,43.1781,43.0335,43.072,43512.0
2024-09-05 09:40:00,44.66,44.76,44.64,44.76,21148.0,43.072,43.1685,43.0528,43.1685,21148.0
2024-09-05 09:45:00,44.75,44.79,44.64,44.66,18576.0,43.1588,43.1974,43.0528,43.072,18576.0
2024-09-05 09:50:00,44.64,44.69,44.62,44.63,16521.0,43.0528,43.101,43.0335,43.0431,16521.0
2024-09-05 09:55:00,44.62,44.71,44.62,44.68,18956.0,43.0335,43.1203,43.0335,43.0913,18956.0
2024-09-05 10:00:00,44.66,44.79,44.65,44.78,56983.0,43.072,43.1974,43.0624,43.1878,56983.0
2024-09-05 10:05:00,44.79,44.9,44.78,44.9,44577.0,43.1974,43.3035,43.1878,43.3035,44577.0
2024-09-05 10:10:00,44.9,44.91,44.79,44.85,41163.0,43.3035,43.3132,43.1974,43.2553,41163.0
2024-09-05 10:15:00,44.85,44.89,44.82,44.87,34879.0,43.2553,43.2939,43.2264,43.2746,34879.0
2024-09-05 10:20:00,44.87,44.88,44.79,44.88,55680.0,43.2746,43.2842,43.1974,43.2842,55680.0
2024-09-05 10:25:00,44.87,44.9,44.85,44.87,21574.0,43.2746,43.3035,43.2553,43.2746,21574.0
2024-09-05 10:30:00,44.87,44.95,44.86,44.94,35247.0,43.2746,43.3517,43.2649,43.3421,35247.0
2024-09-05 10:35:00,44.93,44.98,44.93,44.95,20005.0,43.3324,43.3807,43.3324,43.3517,20005.0
2024-09-05 10:40:00,44.95,45.0,44.95,44.99,22859.0,43.3517,43.4,43.3517,43.3903,22859.0
2024-09-05 10:45:00,45.0,45.01,44.94,45.0,31484.0,43.4,43.4096,43.3421,43.4,31484.0
2024-09-05 10:50:00,45.0,45.0,44.93,44.95,19232.0,43.4,43.4,43.3324,43.3517,19232.0
2024-09-05 10:55:00,44.95,45.07,44.94,45.05,42040.0,43.3517,43.4675,43.3421,43.4482,42040.0
2024-09-05 11:00:00,45.06,45.09,44.92,44.92,45299.0,43.4578,43.4868,43.3228,43.3228,45299.0
2024-09-05 11:05:00,44.93,44.94,44.83,44.86,27524.0,43.3324,43.3421,43.236,43.2649,27524.0
2024-09-05 11:10:00,44.86,44.86,44.77,44.78,24960.0,43.2649,43.2649,43.1781,43.1878,24960.0
2024-09-05 11:15:00,44.77,44.82,44.74,44.82,28247.0,43.1781,43.2264,43.1492,43.2264,28247.0
2024-09-05 11:20:00,44.83,44.85,44.76,44.78,29067.0,43.236,43.2553,43.1685,43.1878,29067.0
2024-09-05 11:25:00,44.8,44.8,44.73,44.75,42676.0,43.2071,43.2071,43.1396,43.1588,42676.0
2024-09-05 11:30:00,44.75,44.78,44.7,44.71,19778.0,43.1588,43.1878,43.1106,43.1203,19778.0
2024-09-05 11:35:00,44.71,44.78,44.71,44.73,24099.0,43.1203,43.1878,43.1203,43.1396,24099.0
2024-09-05 11:40:00,44.74,44.74,44.68,44.68,20665.0,43.1492,43.1492,43.0913,43.0913,20665.0
2024-09-05 11:45:00,44.69,44.73,44.67,44.7,12820.0,43.101,43.1396,43.0817,43.1106,12820.0
2024-09-05 11:50:00,44.7,44.72,44.68,44.69,21574.0,43.1106,43.1299,43.0913,43.101,21574.0
2024-09-05 11:55:00,44.69,44.71,44.61,44.61,23853.0,43.101,43.1203,43.0238,43.0238,23853.0
2024-09-05 12:00:00,44.61,44.63,44.57,44.61,16959.0,43.0238,43.0431,42.9852,43.0238,16959.0
2024-09-05 12:05:00,44.59,44.62,44.55,44.55,23444.0,43.0045,43.0335,42.966,42.966,23444.0
2024-09-05 12:10:00,44.55,44.58,44.52,44.56,16640.0,42.966,42.9949,42.937,42.9756,16640.0
2024-09-05 12:15:00,44.56,44.58,44.5,44.55,17744.0,42.9756,42.9949,42.9177,42.966,17744.0
2024-09-05 12:20:00,44.55,44.59,44.52,44.58,22914.0,42.966,43.0045,42.937,42.9949,22914.0
2024-09-05 12:25:00,44.59,44.64,44.59,44.62,20418.0,43.0045,43.0528,43.0045,43.0335,20418.0
2024-09-05 12:30:00,44.63,44.64,44.6,44.64,18290.0,43.0431,43.0528,43.0142,43.0528,18290.0
2024-09-05 12:35:00,44.64,44.67,44.63,44.65,14658.0,43.0528,43.0817,43.0431,43.0624,14658.0
2024-09-05 12:40:00,44.65,44.68,44.64,44.65,18291.0,43.0624,43.0913,43.0528,43.0624,18291.0
2024-09-05 12:45:00,44.64,44.65,44.62,44.65,15064.0,43.0528,43.0624,43.0335,43.0624,15064.0
2024-09-05 12:50:00,44.65,44.68,44.63,44.65,21759.0,43.0624,43.0913,43.0431,43.0624,21759.0
2024-09-05 12:55:00,44.65,44.68,44.63,44.64,26497.0,43.0624,43.0913,43.0431,43.0528,26497.0
2024-09-05 13:00:00,44.64,44.65,44.58,44.6,33398.0,43.0528,43.0624,42.9949,43.0142,33398.0
2024-09-05 13:05:00,44.6,44.67,44.55,44.66,45963.0,43.0142,43.0817,42.966,43.072,45963.0
2024-09-05 13:10:00,44.67,44.68,44.63,44.68,11448.0,43.0817,43.0913,43.0431,43.0913,11448.0
2024-09-05 13:15:00,44.68,44.73,44.65,44.73,10748.0,43.0913,43.1396,43.0624,43.1396,10748.0
2024-09-05 13:20:00,44.73,44.73,44.69,44.71,11956.0,43.1396,43.1396,43.101,43.1203,11956.0
2024-09-05 13:25:00,44.71,44.72,44.68,44.7,11557.0,43.1203,43.1299,43.0913,43.1106,11557.0
2024-09-05 13:30:00,44.69,44.74,44.66,44.73,16237.0,43.101,43.1492,43.072,43.1396,16237.0
2024-09-05 13:35:00,44.74,44.78,44.73,44.76,26642.0,43.1492,43.1878,43.1396,43.1685,26642.0
2024-09-05 13:40:00,44.76,44.77,44.71,44.77,14300.0,43.1685,43.1781,43.1203,43.1781,14300.0
2024-09-05 13:45:00,44.77,44.79,44.74,44.76,24020.0,43.1781,43.1974,43.1492,43.1685,24020.0
2024-09-05 13:50:00,44.75,44.77,44.72,44.73,20236.0,43.1588,43.1781,43.1299,43.1396,20236.0
2024-09-05 13:55:00,44.73,44.79,44.73,44.79,17674.0,43.1396,43.1974,43.1396,43.1974,17674.0
2024-09-05 14:00:00,44.79,44.8,44.74,44.76,20003.0,43.1974,43.2071,43.1492,43.1685,20003.0
2024-09-05 14:05:00,44.76,44.79,44.74,44.78,13803.0,43.1685,43.1974,43.1492,43.1878,13803.0
2024-09-05 14:10:00,44.77,44.78,44.74,44.76,25473.0,43.1781,43.1878,43.1492,43.1685,25473.0
2024-09-05 14:15:00,44.76,44.77,44.73,44.76,26829.0,43.1685,43.1781,43.1396,43.1685,26829.0
2024-09-05 14:20:00,44.77,44.8,44.76,44.8,16279.0,43.1781,43.2071,43.1685,43.2071,16279.0
2024-09-05 14:25:00,44.8,44.8,44.75,44.75,22091.0,43.2071,43.2071,43.1588,43.1588,22091.0
2024-09-05 14:30:00,44.75,44.79,44.74,44.79,26258.0,43.1588,43.1974,43.1492,43.1974,26258.0
2024-09-05 14:35:00,44.79,44.82,44.78,44.81,21807.0,43.1974,43.2264,43.1878,43.2167,21807.0
2024-09-05 14:40:00,44.82,44.83,44.81,44.82,22292.0,43.2264,43.236,43.2167,43.2264,22292.0
2024-09-05 14:45:00,44.82,44.82,44.79,44.82,28938.0,43.2264,43.2264,43.1974,43.2264,28938.0
2024-09-05 14:50:00,44.82,44.86,44.79,44.84,61834.0,43.2264,43.2649,43.1974,43.2456,61834.0
2024-09-05 14:55:00,44.84,44.84,44.78,44.8,22636.0,43.2456,43.2456,43.1878,43.2071,22636.0
2024-09-05 15:00:00,44.79,44.79,44.71,44.75,17841.0,43.1974,43.1974,43.1203,43.1588,17841.0
2024-09-05 15:05:00,44.74,44.78,44.73,44.77,36987.0,43.1492,43.1878,43.1396,43.1781,36987.0
2024-09-05 15:10:00,44.77,44.78,44.72,44.73,26342.0,43.1781,43.1878,43.1299,43.1396,26342.0
2024-09-05 15:15:00,44.73,44.74,44.69,44.7,54602.0,43.1396,43.1492,43.101,43.1106,54602.0
2024-09-05 15:20:00,44.7,44.71,44.67,44.7,26710.0,43.1106,43.1203,43.0817,43.1106,26710.0
2024-09-05 15:25:00,44.7,44.71,44.68,44.71,37279.0,43.1106,43.1203,43.0913,43.1203,37279.0
2024-09-05 15:30:00,44.71,44.79,44.7,44.78,86011.0,43.1203,43.1974,43.1106,43.1878,86011.0
2024-09-05 15:35:00,44.78,44.82,44.77,44.78,41346.0,43.1878,43.2264,43.1781,43.1878,41346.0
2024-09-05 15:40:00,44.77,44.83,44.75,44.81,95140.0,43.1781,43.236,43.1588,43.2167,95140.0
2024-09-05 15:45:00,44.82,44.82,44.75,44.82,79457.0,43.2264,43.2264,43.1588,43.2264,79457.0
2024-09-05 15:50:00,44.83,44.84,44.75,44.82,211933.0,43.236,43.2456,43.1588,43.2264,211933.0
2024-09-05 15:55:00,44.82,44.84,44.78,44.84,307445.0,43.2264,43.2456,43.1878,43.2456,307445.0
2024-09-06 09:30:00,44.84,45.3,44.84,45.24,122144.0,43.2456,43.6893,43.2456,43.6314,122144.0
2024-09-06 09:35:00,45.23,45.28,45.04,45.04,37008.0,43.6218,43.67,43.4385,43.4385,37008.0
2024-09-06 09:40:00,45.05,45.06,44.95,45.01,18344.0,43.4482,43.4578,43.3517,43.4096,18344.0
2024-09-06 09:45:00,45.01,45.08,44.97,45.0,25140.0,43.4096,43.4771,43.371,43.4,25140.0
2024-09-06 09:50:00,45.01,45.07,44.97,44.99,75908.0,43.4096,43.4675,43.371,43.3903,75908.0
2024-09-06 09:55:00,44.99,45.01,44.88,44.91,41027.0,43.3903,43.4096,43.2842,43.3132,41027.0
2024-09-06 10:00:00,44.91,44.99,44.9,44.94,21579.0,43.3132,43.3903,43.3035,43.3421,21579.0
2024-09-06 10:05:00,44.94,44.97,44.8,44.88,27488.0,43.3421,43.371,43.2071,43.2842,27488.0
2024-09-06 10:10:00,44.86,44.9,44.71,44.82,236170.0,43.2649,43.3035,43.1203,43.2264,236170.0
2024-09-06 10:15:00,44.82,44.85,44.68,44.76,16401.0,43.2264,43.2553,43.0913,43.1685,16401.0
2024-09-06 10:20:00,44.78,44.82,44.74,44.78,154473.0,43.1878,43.2264,43.1492,43.1878,154473.0
2024-09-06 10:25:00,44.78,44.79,44.66,44.69,14276.0,43.1878,43.1974,43.072,43.101,14276.0
2024-09-06 10:30:00,44.69,44.75,44.66,44.66,27701.0,43.101,43.1588,43.072,43.072,27701.0
2024-09-06 10:35:00,44.64,44.65,44.53,44.64,73459.0,43.0528,43.0624,42.9467,43.0528,73459.0
2024-09-06 10:40:00,44.67,44.72,44.6,44.61,15928.0,43.0817,43.1299,43.0142,43.0238,15928.0
2024-09-06 10:45:00,44.6,44.61,44.52,44.59,21490.0,43.0142,43.0238,42.937,43.0045,21490.0
2024-09-06 10:50:00,44.59,44.6,44.48,44.48,22556.0,43.0045,43.0142,42.8984,42.8984,22556.0
2024-09-06 10:55:00,44.49,44.55,44.48,44.55,15225.0,42.9081,42.966,42.8984,42.966,15225.0
2024-09-06 11:00:00,44.56,44.77,44.55,44.66,51112.0,42.9756,43.1781,42.966,43.072,51112.0
2024-09-06 11:05:00,44.65,44.69,44.53,44.53,22623.0,43.0624,43.101,42.9467,42.9467,22623.0
2024-09-06 11:10:00,44.54,44.56,44.48,44.48,21839.0,42.9563,42.9756,42.8984,42.8984,21839.0
2024-09-06 11:15:00,44.49,44.51,44.39,44.44,25548.0,42.9081,42.9274,42.8116,42.8599,25548.0
2024-09-06 11:20:00,44.45,44.48,44.31,44.38,129444.0,42.8695,42.8984,42.7345,42.802,129444.0
2024-09-06 11:25:00,44.38,44.42,44.37,44.41,13426.0,42.802,42.8406,42.7924,42.8309,13426.0
2024-09-06 11:30:00,44.41,44.54,44.38,44.51,17622.0,42.8309,42.9563,42.802,42.9274,17622.0
2024-09-06 11:35:00,44.5,44.55,44.46,44.52,21768.0,42.9177,42.966,42.8792,42.937,21768.0
2024-09-06 11:40:00,44.52,44.53,44.47,44.48,52128.0,42.937,42.9467,42.8888,42.8984,52128.0
2024-09-06 11:45:00,44.48,44.48,44.43,44.48,12460.0,42.8984,42.8984,42.8502,42.8984,12460.0
2024-09-06 11:50:00,44.47,44.47,44.38,44.4,32785.0,42.8888,42.8888,42.802,42.8213,32785.0
2024-09-06 11:55:00,44.4,44.43,44.38,44.4,25703.0,42.8213,42.8502,42.802,42.8213,25703.0
2024-09-06 12:00:00,44.39,44.45,44.34,44.36,23525.0,42.8116,42.8695,42.7634,42.7827,23525.0
2024-09-06 12:05:00,44.37,44.39,44.33,44.38,18014.0,42.7924,42.8116,42.7538,42.802,18014.0
2024-09-06 12:10:00,44.39,44.39,44.35,44.36,11920.0,42.8116,42.8116,42.7731,42.7827,11920.0
2024-09-06 12:15:00,44.35,44.35,44.29,44.3,8818.0,42.7731,42.7731,42.7152,42.7248,8818.0
2024-09-06 12:20:00,44.3,44.3,44.21,44.22,44866.0,42.7248,42.7248,42.638,42.6477,44866.0
2024-09-06 12:25:00,44.22,44.3,44.2,44.23,56763.0,42.6477,42.7248,42.6284,42.6573,56763.0
2024-09-06 12:30:00,44.23,44.39,44.22,44.37,69840.0,42.6573,42.8116,42.6477,42.7924,69840.0
2024-09-06 12:35:00,44.36,44.38,44.31,44.31,13678.0,42.7827,42.802,42.7345,42.7345,13678.0
2024-09-06 12:40:00,44.3,44.35,44.29,44.34,8186.0,42.7248,42.7731,42.7152,42.7634,8186.0
2024-09-06 12:45:00,44.33,44.35,44.29,44.32,9618.0,42.7538,42.7731,42.7152,42.7441,9618.0
2024-09-06 12:50:00,44.31,44.36,44.31,44.36,5670.0,42.7345,42.7827,42.7345,42.7827,5670.0
2024-09-06 12:55:00,44.36,44.37,44.33,44.34,17988.0,42.7827,42.7924,42.7538,42.7634,17988.0
2024-09-06 13:00:00,44.34,44.36,44.33,44.35,9281.0,42.7634,42.7827,42.7538,42.7731,9281.0
2024-09-06 13:05:00,44.34,44.34,44.29,44.34,10827.0,42.7634,42.7634,42.7152,42.7634,10827.0
2024-09-06 13:10:00,44.34,44.37,44.33,44.36,27034.0,42.7634,42.7924,42.7538,42.7827,27034.0
2024-09-06 13:15:00,44.35,44.36,44.3,44.31,11045.0,42.7731,42.7827,42.7248,42.7345,11045.0
2024-09-06 13:20:00,44.31,44.39,44.31,44.39,10748.0,42.7345,42.8116,42.7345,42.8116,10748.0
2024-09-06 13:25:00,44.39,44.4,44.34,44.34,27448.0,42.8116,42.8213,42.7634,42.7634,27448.0
2024-09-06 13:30:00,44.33,44.33,44.29,44.31,45963.0,42.7538,42.7538,42.7152,42.7345,45963.0
2024-09-06 13:35:00,44.3,44.31,44.23,44.23,43836.0,42.7248,42.7345,42.6573,42.6573,43836.0
2024-09-06 13:40:00,44.23,44.24,44.17,44.22,29334.0,42.6573,42.667,42.5995,42.6477,29334.0
2024-09-06 13:45:00,44.23,44.27,44.15,44.25,153077.0,42.6573,42.6959,42.5802,42.6766,153077.0
2024-09-06 13:50:00,44.25,44.27,44.21,44.26,12577.0,42.6766,42.6959,42.638,42.6863,12577.0
2024-09-06 13:55:00,44.27,44.3,44.25,44.25,22594.0,42.6959,42.7248,42.6766,42.6766,22594.0
2024-09-06 14:00:00,44.26,44.26,44.18,44.21,24277.0,42.6863,42.6863,42.6091,42.638,24277.0
2024-09-06 14:05:00,44.2,44.23,44.18,44.19,10294.0,42.6284,42.6573,42.6091,42.6188,10294.0
2024-09-06 14:10:00,44.19,44.21,44.15,44.17,24060.0,42.6188,42.638,42.5802,42.5995,24060.0
2024-09-06 14:15:00,44.17,44.2,44.16,44.2,17585.0,42.5995,42.6284,42.5898,42.6284,17585.0
2024-09-06 14:20:00,44.2,44.22,44.16,44.18,12429.0,42.6284,42.6477,42.5898,42.6091,12429.0
2024-09-06 14:25:00,44.18,44.2,44.17,44.19,15035.0,42.6091,42.6284,42.5995,42.6188,15035.0
2024-09-06 14:30:00,44.21,44.25,44.18,44.19,20326.0,42.638,42.6766,42.6091,42.6188,20326.0
2024-09-06 14:35:00,44.18,44.2,44.15,44.16,16933.0,42.6091,42.6284,42.5802,42.5898,16933.0
2024-09-06 14:40:00,44.16,44.19,44.13,44.18,15555.0,42.5898,42.6188,42.5609,42.6091,15555.0
2024-09-06 14:45:00,44.19,44.21,44.16,44.2,22252.0,42.6188,42.638,42.5898,42.6284,22252.0
2024-09-06 14:50:00,44.21,44.22,44.16,44.22,21714.0,42.638,42.6477,42.5898,42.6477,21714.0
2024-09-06 14:55:00,44.22,44.26,44.21,44.23,13667.0,42.6477,42.6863,42.638,42.6573,13667.0
2024-09-06 15:00:00,44.24,44.29,44.24,44.26,19876.0,42.667,42.7152,42.667,42.6863,19876.0
2024-09-06 15:05:00,44.26,44.35,44.25,44.33,38111.0,42.6863,42.7731,42.6766,42.7538,38111.0
2024-09-06 15:10:00,44.33,44.35,44.3,44.34,15959.0,42.7538,42.7731,42.7248,42.7634,15959.0
2024-09-06 15:15:00,44.34,44.38,44.32,44.34,27154.0,42.7634,42.802,42.7441,42.7634,27154.0
2024-09-06 15:20:00,44.34,44.39,44.32,44.39,12822.0,42.7634,42.8116,42.7441,42.8116,12822.0
2024-09-06 15:25:00,44.39,44.4,44.34,44.34,18718.0,42.8116,42.8213,42.7634,42.7634,18718.0
2024-09-06 15:30:00,44.34,44.34,44.22,44.22,29438.0,42.7634,42.7634,42.6477,42.6477,29438.0
2024-09-06 15:35:00,44.21,44.23,44.18,44.23,26574.0,42.638,42.6573,42.6091,42.6573,26574.0
2024-09-06 15:40:00,44.23,44.29,44.21,44.26,38632.0,42.6573,42.7152,42.638,42.6863,38632.0
2024-09-06 15:45:00,44.27,44.32,44.26,44.31,29629.0,42.6959,42.7441,42.6863,42.7345,29629.0
2024-09-06 15:50:00,44.31,44.31,44.19,44.23,65192.0,42.7345,42.7345,42.6188,42.6573,65192.0
2024-09-06 15:55:00,44.23,44.31,44.22,44.28,319450.0,42.6573,42.7345,42.6477,42.7056,319450.0
2024-09-09 09:30:00,44.41,44.43,44.23,44.41,76126.0,42.8309,42.8502,42.6573,42.8309,76126.0
2024-09-09 09:35:00,44.39,44.45,44.35,44.36,14232.0,42.8116,42.8695,42.7731,42.7827,14232.0
2024-09-09 09:40:00,44.38,44.4,44.16,44.18,17413.0,42.802,42.8213,42.5898,42.6091,17413.0
2024-09-09 09:45:00,44.19,44.21,44.11,44.14,18443.0,42.6188,42.638,42.5416,42.5705,18443.0
2024-09-09 09:50:00,44.14,44.22,44.09,44.19,12935.0,42.5705,42.6477,42.5223,42.6188,12935.0
2024-09-09 09:55:00,44.2,44.2,44.12,44.13,9665.0,42.6284,42.6284,42.5512,42.5609,9665.0
2024-09-09 10:00:00,44.13,44.23,44.13,44.23,22407.0,42.5609,42.6573,42.5609,42.6573,22407.0
2024-09-09 10:05:00,44.23,44.37,44.22,44.37,19732.0,42.6573,42.7924,42.6477,42.7924,19732.0
2024-09-09 10:10:00,44.37,44.41,44.3,44.36,22656.0,42.7924,42.8309,42.7248,42.7827,22656.0
2024-09-09 10:15:00,44.35,44.41,44.34,44.39,30190.0,42.7731,42.8309,42.7634,42.8116,30190.0
2024-09-09 10:20:00,44.39,44.43,44.29,44.33,30545.0,42.8116,42.8502,42.7152,42.7538,30545.0
2024-09-09 10:25:00,44.33,44.37,44.29,44.3,18235.0,42.7538,42.7924,42.7152,42.7248,18235.0
2024-09-09 10:30:00,44.3,44.36,44.29,44.36,10285.0,42.7248,42.7827,42.7152,42.7827,10285.0
2024-09-09 10:35:00,44.36,44.36,44.32,44.35,25794.0,42.7827,42.7827,42.7441,42.7731,25794.0
2024-09-09 10:40:00,44.34,44.36,44.33,44.34,8034.0,42.7634,42.7827,42.7538,42.7634,8034.0
2024-09-09 10:45:00,44.34,44.38,44.33,44.38,13364.0,42.7634,42.802,42.7538,42.802,13364.0
2024-09-09 10:50:00,44.38,44.39,44.35,44.38,10180.0,42.802,42.8116,42.7731,42.802,10180.0
2024-09-09 10:55:00,44.39,44.41,44.38,44.4,14836.0,42.8116,42.8309,42.802,42.8213,14836.0
2024-09-09 11:00:00,44.39,44.42,44.35,44.38,18962.0,42.8116,42.8406,42.7731,42.802,18962.0
2024-09-09 11:05:00,44.38,44.4,44.37,44.39,11632.0,42.802,42.8213,42.7924,42.8116,11632.0
2024-09-09 11:10:00,44.39,44.4,44.37,44.38,28932.0,42.8116,42.8213,42.7924,42.802,28932.0
2024-09-09 11:15:00,44.38,44.38,44.3,44.31,36885.0,42.802,42.802,42.7248,42.7345,36885.0
2024-09-09 11:20:00,44.33,44.37,44.32,44.36,10919.0,42.7538,42.7924,42.7441,42.7827,10919.0
2024-09-09 11:25:00,44.37,44.38,44.33,44.38,11221.0,42.7924,42.802,42.7538,42.802,11221.0
2024-09-09 11:30:00,44.4,44.45,44.4,44.41,27348.0,42.8213,42.8695,42.8213,42.8309,27348.0
2024-09-09 11:35:00,44.4,44.47,44.37,44.47,23854.0,42.8213,42.8888,42.7924,42.8888,23854.0
2024-09-09 11:40:00,44.48,44.54,44.46,44.54,18541.0,42.8984,42.9563,42.8792,42.9563,18541.0
2024-09-09 11:45:00,44.54,44.58,44.52,44.57,15101.0,42.9563,42.9949,42.937,42.9852,15101.0
2024-09-09 11:50:00,44.57,44.59,44.53,44.58,16456.0,42.9852,43.0045,42.9467,42.9949,16456.0
2024-09-09 11:55:00,44.58,44.58,44.51,44.52,11405.0,42.9949,42.9949,42.9274,42.937,11405.0
2024-09-09 12:00:00,44.51,44.54,44.49,44.53,9079.0,42.9274,42.9563,42.9081,42.9467,9079.0
2024-09-09 12:05:00,44.54,44.56,44.53,44.55,13360.0,42.9563,42.9756,42.9467,42.966,13360.0
2024-09-09 12:10:00,44.55,44.62,44.55,44.61,23798.0,42.966,43.0335,42.966,43.0238,23798.0
2024-09-09 12:15:00,44.61,44.63,44.6,44.63,15204.0,43.0238,43.0431,43.0142,43.0431,15204.0
2024-09-09 12:20:00,44.62,44.62,44.57,44.59,14497.0,43.0335,43.0335,42.9852,43.0045,14497.0
2024-09-09 12:25:00,44.58,44.59,44.54,44.57,22725.0,42.9949,43.0045,42.9563,42.9852,22725.0
2024-09-09 12:30:00,44.58,44.59,44.55,44.57,15525.0,42.9949,43.0045,42.966,42.9852,15525.0
2024-09-09 12:35:00,44.57,44.57,44.54,44.57,15561.0,42.9852,42.9852,42.9563,42.9852,15561.0
2024-09-09 12:40:00,44.57,44.61,44.56,44.61,18224.0,42.9852,43.0238,42.9756,43.0238,18224.0
2024-09-09 12:45:00,44.61,44.64,44.59,44.61,21825.0,43.0238,43.0528,43.0045,43.0238,21825.0
2024-09-09 12:50:00,44.61,44.61,44.56,44.56,41672.0,43.0238,43.0238,42.9756,42.9756,41672.0
2024-09-09 12:55:00,44.57,44.62,44.56,44.58,16361.0,42.9852,43.0335,42.9756,42.9949,16361.0
2024-09-09 13:00:00,44.58,44.61,44.56,44.59,22050.0,42.9949,43.0238,42.9756,43.0045,22050.0
2024-09-09 13:05:00,44.59,44.6,44.57,44.59,15947.0,43.0045,43.0142,42.9852,43.0045,15947.0
2024-09-09 13:10:00,44.59,44.63,44.58,44.59,16616.0,43.0045,43.0431,42.9949,43.0045,16616.0
2024-09-09 13:15:00,44.59,44.59,44.54,44.55,29994.0,43.0045,43.0045,42.9563,42.966,29994.0
2024-09-09 13:20:00,44.55,44.59,44.54,44.57,13674.0,42.966,43.0045,42.9563,42.9852,13674.0
2024-09-09 13:25:00,44.56,44.58,44.55,44.57,11079.0,42.9756,42.9949,42.966,42.9852,11079.0
2024-09-09 13:30:00,44.56,44.57,44.53,44.54,51290.0,42.9756,42.9852,42.9467,42.9563,51290.0
2024-09-09 13:35:00,44.54,44.55,44.51,44.53,27995.0,42.9563,42.966,42.9274,42.9467,27995.0
2024-09-09 13:40:00,44.54,44.54,44.44,44.48,21353.0,42.9563,42.9563,42.8599,42.8984,21353.0
2024-09-09 13:45:00,44.47,44.54,44.46,44.53,26860.0,42.8888,42.9563,42.8792,42.9467,26860.0
2024-09-09 13:50:00,44.53,44.56,44.52,44.55,13264.0,42.9467,42.9756,42.937,42.966,13264.0
2024-09-09 13:55:00,44.55,44.59,44.54,44.55,9188.0,42.966,43.0045,42.9563,42.966,9188.0
2024-09-09 14:00:00,44.55,44.57,44.53,44.57,13050.0,42.966,42.9852,42.9467,42.9852,13050.0
2024-09-09 14:05:00,44.57,44.6,44.55,44.57,25026.0,42.9852,43.0142,42.966,42.9852,25026.0
2024-09-09 14:10:00,44.56,44.59,44.54,44.55,54164.0,42.9756,43.0045,42.9563,42.966,54164.0
2024-09-09 14:15:00,44.54,44.55,44.5,44.53,18904.0,42.9563,42.966,42.9177,42.9467,18904.0
2024-09-09 14:20:00,44.53,44.54,44.5,44.52,16844.0,42.9467,42.9563,42.9177,42.937,16844.0
2024-09-09 14:25:00,44.53,44.54,44.5,44.51,31307.0,42.9467,42.9563,42.9177,42.9274,31307.0
2024-09-09 14:30:00,44.51,44.53,44.49,44.51,18271.0,42.9274,42.9467,42.9081,42.9274,18271.0
2024-09-09 14:35:00,44.51,44.52,44.45,44.45,14795.0,42.9274,42.937,42.8695,42.8695,14795.0
2024-09-09 14:40:00,44.46,44.53,44.46,44.53,12719.0,42.8792,42.9467,42.8792,42.9467,12719.0
2024-09-09 14:45:00,44.53,44.54,44.5,44.53,18352.0,42.9467,42.9563,42.9177,42.9467,18352.0
2024-09-09 14:50:00,44.53,44.54,44.51,44.53,14961.0,42.9467,42.9563,42.9274,42.9467,14961.0
2024-09-09 14:55:00,44.54,44.54,44.52,44.53,16822.0,42.9563,42.9563,42.937,42.9467,16822.0
2024-09-09 15:00:00,44.54,44.54,44.5,44.52,25194.0,42.9563,42.9563,42.9177,42.937,25194.0
2024-09-09 15:05:00,44.52,44.56,44.51,44.55,28979.0,42.937,42.9756,42.9274,42.966,28979.0
2024-09-09 15:10:00,44.55,44.57,44.51,44.57,52787.0,42.966,42.9852,42.9274,42.9852,52787.0
2024-09-09 15:15:00,44.57,44.57,44.53,44.53,21065.0,42.9852,42.9852,42.9467,42.9467,21065.0
2024-09-09 15:20:00,44.53,44.56,44.51,44.53,32253.0,42.9467,42.9756,42.9274,42.9467,32253.0
2024-09-09 15:25:00,44.53,44.59,44.51,44.59,62295.0,42.9467,43.0045,42.9274,43.0045,62295.0
2024-09-09 15:30:00,44.59,44.59,44.54,44.58,47723.0,43.0045,43.0045,42.9563,42.9949,47723.0
2024-09-09 15:35:00,44.58,44.58,44.52,44.55,28381.0,42.9949,42.9949,42.937,42.966,28381.0
2024-09-09 15:40:00,44.55,44.61,44.53,44.61,60055.0,42.966,43.0238,42.9467,43.0238,60055.0
2024-09-09 15:45:00,44.61,44.61,44.53,44.57,85634.0,43.0238,43.0238,42.9467,42.9852,85634.0
2024-09-09 15:50:00,44.57,44.58,44.41,44.46,121979.0,42.9852,42.9949,42.8309,42.8792,121979.0
2024-09-09 15:55:00,44.46,44.54,44.42,44.54,323001.0,42.8792,42.9563,42.8406,42.9563,323001.0
2024-09-10 09:30:00,44.7,44.75,44.57,44.59,36251.0,43.1106,43.1588,42.9852,43.0045,36251.0
2024-09-10 09:35:00,44.54,44.7,44.54,44.66,27256.0,42.9563,43.1106,42.9563,43.072,27256.0
2024-09-10 09:40:00,44.66,44.67,44.58,44.65,37489.0,43.072,43.0817,42.9949,43.0624,37489.0
2024-09-10 09:45:00,44.67,44.7,44.6,44.68,27769.0,43.0817,43.1106,43.0142,43.0913,27769.0
2024-09-10 09:50:00,44.69,44.69,44.59,44.65,17414.0,43.101,43.101,43.0045,43.0624,17414.0
2024-09-10 09:55:00,44.63,44.69,44.61,44.68,29910.0,43.0431,43.101,43.0238,43.0913,29910.0
2024-09-10 10:00:00,44.69,44.71,44.61,44.68,34250.0,43.101,43.1203,43.0238,43.0913,34250.0
2024-09-10 10:05:00,44.68,44.73,44.61,44.71,22015.0,43.0913,43.1396,43.0238,43.1203,22015.0
2024-09-10 10:10:00,44.71,44.74,44.63,44.71,47803.0,43.1203,43.1492,43.0431,43.1203,47803.0
2024-09-10 10:15:00,44.68,44.74,44.67,44.69,30993.0,43.0913,43.1492,43.0817,43.101,30993.0
2024-09-10 10:20:00,44.7,44.74,44.62,44.66,101186.0,43.1106,43.1492,43.0335,43.072,101186.0
2024-09-10 10:25:00,44.66,44.67,44.44,44.53,101504.0,43.072,43.0817,42.8599,42.9467,101504.0
2024-09-10 10:30:00,44.53,44.66,44.52,44.55,44975.0,42.9467,43.072,42.937,42.966,44975.0
2024-09-10 10:35:00,44.57,44.65,44.55,44.63,20689.0,42.9852,43.0624,42.966,43.0431,20689.0
2024-09-10 10:40:00,44.63,44.7,44.63,44.7,34091.0,43.0431,43.1106,43.0431,43.1106,34091.0
2024-09-10 10:45:00,44.71,44.86,44.7,44.86,35361.0,43.1203,43.2649,43.1106,43.2649,35361.0
2024-09-10 10:50:00,44.85,44.87,44.8,44.84,35710.0,43.2553,43.2746,43.2071,43.2456,35710.0
2024-09-10 10:55:00,44.84,44.87,44.8,44.85,42756.0,43.2456,43.2746,43.2071,43.2553,42756.0
2024-09-10 11:00:00,44.86,44.9,44.82,44.89,34462.0,43.2649,43.3035,43.2264,43.2939,34462.0
2024-09-10 11:05:00,44.88,44.9,44.83,44.9,22915.0,43.2842,43.3035,43.236,43.3035,22915.0
2024-09-10 11:10:00,44.92,44.95,44.89,44.91,15701.0,43.3228,43.3517,43.2939,43.3132,15701.0
2024-09-10 11:15:00,44.91,44.93,44.88,44.91,19683.0,43.3132,43.3324,43.2842,43.3132,19683.0
2024-09-10 11:20:00,44.91,44.92,44.84,44.86,27237.0,43.3132,43.3228,43.2456,43.2649,27237.0
2024-09-10 11:25:00,44.88,44.96,44.84,44.85,59327.0,43.2842,43.3614,43.2456,43.2553,59327.0
2024-09-10 11:30:00,44.85,44.87,44.77,44.78,24370.0,43.2553,43.2746,43.1781,43.1878,24370.0
2024-09-10 11:35:00,44.78,44.8,44.73,44.73,29885.0,43.1878,43.2071,43.1396,43.1396,29885.0
2024-09-10 11:40:00,44.74,44.77,44.65,44.66,34726.0,43.1492,43.1781,43.0624,43.072,34726.0
2024-09-10 11:45:00,44.66,44.74,44.65,44.68,30293.0,43.072,43.1492,43.0624,43.0913,30293.0
2024-09-10 11:50:00,44.68,44.73,44.64,44.72,24155.0,43.0913,43.1396,43.0528,43.1299,24155.0
2024-09-10 11:55:00,44.72,44.73,44.63,44.63,33167.0,43.1299,43.1396,43.0431,43.0431,33167.0
2024-09-10 12:00:00,44.64,44.66,44.6,44.63,37838.0,43.0528,43.072,43.0142,43.0431,37838.0
2024-09-10 12:05:00,44.63,44.66,44.62,44.64,17211.0,43.0431,43.072,43.0335,43.0528,17211.0
2024-09-10 12:10:00,44.65,44.67,44.62,44.65,40983.0,43.0624,43.0817,43.0335,43.0624,40983.0
2024-09-10 12:15:00,44.66,44.71,44.65,44.71,44827.0,43.072,43.1203,43.0624,43.1203,44827.0
2024-09-10 12:20:00,44.71,44.72,44.64,44.66,23347.0,43.1203,43.1299,43.0528,43.072,23347.0
2024-09-10 12:25:00,44.66,44.69,44.64,44.66,27402.0,43.072,43.101,43.0528,43.072,27402.0
2024-09-10 12:30:00,44.65,44.68,44.63,44.64,34622.0,43.0624,43.0913,43.0431,43.0528,34622.0
2024-09-10 12:35:00,44.64,44.66,44.62,44.63,33140.0,43.0528,43.072,43.0335,43.0431,33140.0
2024-09-10 12:40:00,44.63,44.65,44.59,44.6,38659.0,43.0431,43.0624,43.0045,43.0142,38659.0
2024-09-10 12:45:00,44.6,44.61,44.57,44.59,21753.0,43.0142,43.0238,42.9852,43.0045,21753.0
2024-09-10 12:50:00,44.59,44.66,44.58,44.65,26070.0,43.0045,43.072,42.9949,43.0624,26070.0
2024-09-10 12:55:00,44.66,44.67,44.64,44.65,45568.0,43.072,43.0817,43.0528,43.0624,45568.0
2024-09-10 13:00:00,44.65,44.67,44.64,44.66,24266.0,43.0624,43.0817,43.0528,43.072,24266.0
2024-09-10 13:05:00,44.66,44.68,44.64,44.67,73432.0,43.072,43.0913,43.0528,43.0817,73432.0
2024-09-10 13:10:00,44.68,44.7,44.65,44.66,19981.0,43.0913,43.1106,43.0624,43.072,19981.0
2024-09-10 13:15:00,44.66,44.7,44.64,44.66,16491.0,43.072,43.1106,43.0528,43.072,16491.0
2024-09-10 13:20:00,44.65,44.66,44.56,44.6,78810.0,43.0624,43.072,42.9756,43.0142,78810.0
2024-09-10 13:25:00,44.6,44.61,44.57,44.58,18653.0,43.0142,43.0238,42.9852,42.9949,18653.0
2024-09-10 13:30:00,44.59,44.63,44.57,44.57,28641.0,43.0045,43.0431,42.9852,42.9852,28641.0
2024-09-10 13:35:00,44.57,44.57,44.5,44.53,14847.0,42.9852,42.9852,42.9177,42.9467,14847.0
2024-09-10 13:40:00,44.54,44.56,44.51,44.52,20575.0,42.9563,42.9756,42.9274,42.937,20575.0
2024-09-10 13:45:00,44.52,44.54,44.5,44.53,17730.0,42.937,42.9563,42.9177,42.9467,17730.0
2024-09-10 13:50:00,44.53,44.54,44.48,44.51,64828.0,42.9467,42.9563,42.8984,42.9274,64828.0
2024-09-10 13:55:00,44.51,44.53,44.49,44.5,31731.0,42.9274,42.9467,42.9081,42.9177,31731.0
2024-09-10 14:00:00,44.51,44.52,44.49,44.5,32823.0,42.9274,42.937,42.9081,42.9177,32823.0
2024-09-10 14:05:00,44.5,44.51,44.35,44.39,90812.0,42.9177,42.9274,42.7731,42.8116,90812.0
2024-09-10 14:10:00,44.38,44.39,44.32,44.34,27566.0,42.802,42.8116,42.7441,42.7634,27566.0
2024-09-10 14:15:00,44.34,44.38,44.33,44.36,16838.0,42.7634,42.802,42.7538,42.7827,16838.0
2024-09-10 14:20:00,44.37,44.42,44.37,44.42,22110.0,42.7924,42.8406,42.7924,42.8406,22110.0
2024-09-10 14:25:00,44.44,44.46,44.42,44.46,12734.0,42.8599,42.8792,42.8406,42.8792,12734.0
2024-09-10 14:30:00,44.46,44.53,44.45,44.51,10761.0,42.8792,42.9467,42.8695,42.9274,10761.0
2024-09-10 14:35:00,44.51,44.55,44.5,44.51,27090.0,42.9274,42.966,42.9177,42.9274,27090.0
2024-09-10 14:40:00,44.51,44.53,44.49,44.53,29148.0,42.9274,42.9467,42.9081,42.9467,29148.0
2024-09-10 14:45:00,44.53,44.53,44.49,44.52,22605.0,42.9467,42.9467,42.9081,42.937,22605.0
2024-09-10 14:50:00,44.52,44.57,44.51,44.56,12743.0,42.937,42.9852,42.9274,42.9756,12743.0
2024-09-10 14:55:00,44.56,44.58,44.54,44.56,14450.0,42.9756,42.9949,42.9563,42.9756,14450.0
2024-09-10 15:00:00,44.54,44.55,44.51,44.53,12341.0,42.9563,42.966,42.9274,42.9467,12341.0
2024-09-10 15:05:00,44.53,44.53,44.49,44.52,58380.0,42.9467,42.9467,42.9081,42.937,58380.0
2024-09-10 15:10:00,44.51,44.53,44.49,44.52,21159.0,42.9274,42.9467,42.9081,42.937,21159.0
2024-09-10 15:15:00,44.52,44.53,44.5,44.52,21384.0,42.937,42.9467,42.9177,42.937,21384.0
2024-09-10 15:20:00,44.53,44.58,44.52,44.55,19697.0,42.9467,42.9949,42.937,42.966,19697.0
2024-09-10 15:25:00,44.54,44.55,44.52,44.55,11722.0,42.9563,42.966,42.937,42.966,11722.0
2024-09-10 15:30:00,44.55,44.56,44.49,44.51,39622.0,42.966,42.9756,42.9081,42.9274,39622.0
2024-09-10 15:35:00,44.51,44.55,44.5,44.54,16225.0,42.9274,42.966,42.9177,42.9563,16225.0
2024-09-10 15:40:00,44.55,44.61,44.54,44.6,34007.0,42.966,43.0238,42.9563,43.0142,34007.0
2024-09-10 15:45:00,44.6,44.62,44.59,44.59,32526.0,43.0142,43.0335,43.0045,43.0045,32526.0
2024-09-10 15:50:00,44.59,44.71,44.59,44.71,93859.0,43.0045,43.1203,43.0045,43.1203,93859.0
2024-09-10 15:55:00,44.7,44.81,44.7,44.79,265770.0,43.1106,43.2167,43.1106,43.1974,265770.0
2024-09-11 09:30:00,44.55,44.68,44.48,44.5,189663.0,42.966,43.0913,42.8984,42.9177,189663.0
2024-09-11 09:35:00,44.51,44.54,44.26,44.27,26015.0,42.9274,42.9563,42.6863,42.6959,26015.0
2024-09-11 09:40:00,44.27,44.32,44.24,44.32,38361.0,42.6959,42.7441,42.667,42.7441,38361.0
2024-09-11 09:45:00,44.32,44.34,44.24,44.25,54211.0,42.7441,42.7634,42.667,42.6766,54211.0
2024-09-11 09:50:00,44.25,44.33,44.23,44.3,62345.0,42.6766,42.7538,42.6573,42.7248,62345.0
2024-09-11 09:55:00,44.28,44.28,44.19,44.19,113460.0,42.7056,42.7056,42.6188,42.6188,113460.0
2024-09-11 10:00:00,44.19,44.2,44.03,44.11,59740.0,42.6188,42.6284,42.4644,42.5416,59740.0
2024-09-11 10:05:00,44.11,44.18,44.09,44.16,22974.0,42.5416,42.6091,42.5223,42.5898,22974.0
2024-09-11 10:10:00,44.15,44.15,44.08,44.09,51836.0,42.5802,42.5802,42.5127,42.5223,51836.0
2024-09-11 10:15:00,44.09,44.1,44.05,44.08,46858.0,42.5223,42.532,42.4837,42.5127,46858.0
2024-09-11 10:20:00,44.08,44.08,43.98,44.08,40161.0,42.5127,42.5127,42.4162,42.5127,40161.0
2024-09-11 10:25:00,44.08,44.11,44.05,44.08,24510.0,42.5127,42.5416,42.4837,42.5127,24510.0
2024-09-11 10:30:00,44.08,44.09,43.99,44.04,30307.0,42.5127,42.5223,42.4259,42.4741,30307.0
2024-09-11 10:35:00,44.05,44.1,44.04,44.07,18851.0,42.4837,42.532,42.4741,42.503,18851.0
2024-09-11 10:40:00,44.07,44.07,44.02,44.07,21715.0,42.503,42.503,42.4548,42.503,21715.0
2024-09-11 10:45:00,44.09,44.1,44.03,44.04,25846.0,42.5223,42.532,42.4644,42.4741,25846.0
2024-09-11 10:50:00,44.03,44.13,44.03,44.11,11297.0,42.4644,42.5609,42.4644,42.5416,11297.0
2024-09-11 10:55:00,44.11,44.15,44.07,44.14,21064.0,42.5416,42.5802,42.503,42.5705,21064.0
2024-09-11 11:00:00,44.15,44.22,44.11,44.19,79584.0,42.5802,42.6477,42.5416,42.6188,79584.0
2024-09-11 11:05:00,44.17,44.27,44.14,44.22,30793.0,42.5995,42.6959,42.5705,42.6477,30793.0
2024-09-11 11:10:00,44.22,44.25,44.2,44.22,32412.0,42.6477,42.6766,42.6284,42.6477,32412.0
2024-09-11 11:15:00,44.22,44.25,44.2,44.24,31807.0,42.6477,42.6766,42.6284,42.667,31807.0
2024-09-11 11:20:00,44.23,44.28,44.2,44.2,32182.0,42.6573,42.7056,42.6284,42.6284,32182.0
2024-09-11 11:25:00,44.21,44.25,44.17,44.23,44236.0,42.638,42.6766,42.5995,42.6573,44236.0
2024-09-11 11:30:00,44.24,44.32,44.24,44.3,18403.0,42.667,42.7441,42.667,42.7248,18403.0
2024-09-11 11:35:00,44.31,44.4,44.3,44.39,25195.0,42.7345,42.8213,42.7248,42.8116,25195.0
2024-09-11 11:40:00,44.39,44.44,44.37,44.42,26760.0,42.8116,42.8599,42.7924,42.8406,26760.0
2024-09-11 11:45:00,44.43,44.46,44.39,44.41,11580.0,42.8502,42.8792,42.8116,42.8309,11580.0
2024-09-11 11:50:00,44.43,44.5,44.42,44.46,18060.0,42.8502,42.9177,42.8406,42.8792,18060.0
2024-09-11 11:55:00,44.47,44.47,44.35,44.4,22773.0,42.8888,42.8888,42.7731,42.8213,22773.0
2024-09-11 12:00:00,44.41,44.41,44.31,44.4,19606.0,42.8309,42.8309,42.7345,42.8213,19606.0
2024-09-11 12:05:00,44.4,44.45,44.39,44.42,14711.0,42.8213,42.8695,42.8116,42.8406,14711.0
2024-09-11 12:10:00,44.41,44.45,44.38,44.43,14043.0,42.8309,42.8695,42.802,42.8502,14043.0
2024-09-11 12:15:00,44.44,44.44,44.35,44.39,14952.0,42.8599,42.8599,42.7731,42.8116,14952.0
2024-09-11 12:20:00,44.4,44.41,44.37,44.4,11783.0,42.8213,42.8309,42.7924,42.8213,11783.0
2024-09-11 12:25:00,44.41,44.41,44.37,44.38,13728.0,42.8309,42.8309,42.7924,42.802,13728.0
2024-09-11 12:30:00,44.39,44.4,44.35,44.4,11962.0,42.8116,42.8213,42.7731,42.8213,11962.0
2024-09-11 12:35:00,44.41,44.44,44.38,44.41,14336.0,42.8309,42.8599,42.802,42.8309,14336.0
2024-09-11 12:40:00,44.41,44.45,44.4,44.44,13557.0,42.8309,42.8695,42.8213,42.8599,13557.0
2024-09-11 12:45:00,44.44,44.54,44.43,44.51,23740.0,42.8599,42.9563,42.8502,42.9274,23740.0
2024-09-11 12:50:00,44.51,44.55,44.5,44.53,18567.0,42.9274,42.966,42.9177,42.9467,18567.0
2024-09-11 12:55:00,44.52,44.52,44.45,44.48,25576.0,42.937,42.937,42.8695,42.8984,25576.0
2024-09-11 13:00:00,44.47,44.52,44.47,44.51,10475.0,42.8888,42.937,42.8888,42.9274,10475.0
2024-09-11 13:05:00,44.49,44.55,44.47,44.51,13090.0,42.9081,42.966,42.8888,42.9274,13090.0
2024-09-11 13:10:00,44.48,44.55,44.48,44.53,21444.0,42.8984,42.966,42.8984,42.9467,21444.0
2024-09-11 13:15:00,44.54,44.54,44.49,44.53,12978.0,42.9563,42.9563,42.9081,42.9467,12978.0
2024-09-11 13:20:00,44.53,44.53,44.49,44.49,10950.0,42.9467,42.9467,42.9081,42.9081,10950.0
2024-09-11 13:25:00,44.49,44.53,44.47,44.48,21079.0,42.9081,42.9467,42.8888,42.8984,21079.0
2024-09-11 13:30:00,44.48,44.56,44.47,44.55,11375.0,42.8984,42.9756,42.8888,42.966,11375.0
2024-09-11 13:35:00,44.55,44.57,44.54,44.55,11326.0,42.966,42.9852,42.9563,42.966,11326.0
2024-09-11 13:40:00,44.55,44.57,44.53,44.55,20573.0,42.966,42.9852,42.9467,42.966,20573.0
2024-09-11 13:45:00,44.55,44.61,44.55,44.59,38952.0,42.966,43.0238,42.966,43.0045,38952.0
2024-09-11 13:50:00,44.59,44.61,44.56,44.57,9729.0,43.0045,43.0238,42.9756,42.9852,9729.0
2024-09-11 13:55:00,44.57,44.58,44.52,44.55,17373.0,42.9852,42.9949,42.937,42.966,17373.0
2024-09-11 14:00:00,44.54,44.54,44.49,44.54,26461.0,42.9563,42.9563,42.9081,42.9563,26461.0
2024-09-11 14:05:00,44.54,44.61,44.52,44.56,20574.0,42.9563,43.0238,42.937,42.9756,20574.0
2024-09-11 14:10:00,44.58,44.59,44.5,44.5,10176.0,42.9949,43.0045,42.9177,42.9177,10176.0
2024-09-11 14:15:00,44.5,44.53,44.5,44.53,15524.0,42.9177,42.9467,42.9177,42.9467,15524.0
2024-09-11 14:20:00,44.52,44.57,44.51,44.57,25841.0,42.937,42.9852,42.9274,42.9852,25841.0
2024-09-11 14:25:00,44.57,44.57,44.52,44.52,10629.0,42.9852,42.9852,42.937,42.937,10629.0
2024-09-11 14:30:00,44.53,44.6,44.52,44.59,16349.0,42.9467,43.0142,42.937,43.0045,16349.0
2024-09-11 14:35:00,44.58,44.66,44.56,44.66,14303.0,42.9949,43.072,42.9756,43.072,14303.0
2024-09-11 14:40:00,44.67,44.71,44.66,44.71,23902.0,43.0817,43.1203,43.072,43.1203,23902.0
2024-09-11 14:45:00,44.71,44.74,44.66,44.71,34376.0,43.1203,43.1492,43.072,43.1203,34376.0
2024-09-11 14:50:00,44.71,44.71,44.61,44.61,21937.0,43.1203,43.1203,43.0238,43.0238,21937.0
2024-09-11 14:55:00,44.62,44.64,44.61,44.61,19434.0,43.0335,43.0528,43.0238,43.0238,19434.0
2024-09-11 15:00:00,44.61,44.61,44.58,44.59,17331.0,43.0238,43.0238,42.9949,43.0045,17331.0
2024-09-11 15:05:00,44.59,44.64,44.58,44.61,16606.0,43.0045,43.0528,42.9949,43.0238,16606.0
2024-09-11 15:10:00,44.62,44.62,44.59,44.6,7419.0,43.0335,43.0335,43.0045,43.0142,7419.0
2024-09-11 15:15:00,44.61,44.63,44.59,44.62,15119.0,43.0238,43.0431,43.0045,43.0335,15119.0
2024-09-11 15:20:00,44.61,44.64,44.59,44.6,37970.0,43.0238,43.0528,43.0045,43.0142,37970.0
2024-09-11 15:25:00,44.61,44.66,44.6,44.66,30206.0,43.0238,43.072,43.0142,43.072,30206.0
2024-09-11 15:30:00,44.65,44.67,44.62,44.66,22616.0,43.0624,43.0817,43.0335,43.072,22616.0
2024-09-11 15:35:00,44.66,44.67,44.59,44.59,31001.0,43.072,43.0817,43.0045,43.0045,31001.0
2024-09-11 15:40:00,44.59,44.6,44.49,44.53,36687.0,43.0045,43.0142,42.9081,42.9467,36687.0
2024-09-11 15:45:00,44.52,44.57,44.47,44.57,36040.0,42.937,42.9852,42.8888,42.9852,36040.0
2024-09-11 15:50:00,44.56,44.57,44.46,44.57,114007.0,42.9756,42.9852,42.8792,42.9852,114007.0
2024-09-11 15:55:00,44.57,44.66,44.54,44.56,337016.0,42.9852,43.072,42.9563,42.9756,337016.0
2024-09-12 09:30:00,44.62,44.66,44.49,44.56,45705.0,43.0335,43.072,42.9081,42.9756,45705.0
2024-09-12 09:35:00,44.55,44.72,44.52,44.69,17432.0,42.966,43.1299,42.937,43.101,17432.0
2024-09-12 09:40:00,44.71,44.78,44.68,44.78,20659.0,43.1203,43.1878,43.0913,43.1878,20659.0
2024-09-12 09:45:00,44.77,44.77,44.6,44.66,12982.0,43.1781,43.1781,43.0142,43.072,12982.0
2024-09-12 09:50:00,44.67,44.71,44.65,44.71,12643.0,43.0817,43.1203,43.0624,43.1203,12643.0
2024-09-12 09:55:00,44.71,44.74,44.59,44.61,18258.0,43.1203,43.1492,43.0045,43.0238,18258.0
2024-09-12 10:00:00,44.6,44.67,44.54,44.66,24752.0,43.0142,43.0817,42.9563,43.072,24752.0
2024-09-12 10:05:00,44.66,44.85,44.63,44.83,31512.0,43.072,43.2553,43.0431,43.236,31512.0
2024-09-12 10:10:00,44.82,44.87,44.76,44.85,20213.0,43.2264,43.2746,43.1685,43.2553,20213.0
2024-09-12 10:15:00,44.84,44.9,44.83,44.86,26641.0,43.2456,43.3035,43.236,43.2649,26641.0
2024-09-12 10:20:00,44.85,44.91,44.82,44.91,19534.0,43.2553,43.3132,43.2264,43.3132,19534.0
2024-09-12 10:25:00,44.91,44.93,44.85,44.88,32257.0,43.3132,43.3324,43.2553,43.2842,32257.0
2024-09-12 10:30:00,44.89,44.91,44.86,44.89,18023.0,43.2939,43.3132,43.2649,43.2939,18023.0
2024-09-12 10:35:00,44.87,44.94,44.83,44.93,22149.0,43.2746,43.3421,43.236,43.3324,22149.0
2024-09-12 10:40:00,44.93,44.99,44.89,44.99,11634.0,43.3324,43.3903,43.2939,43.3903,11634.0
2024-09-12 10:45:00,44.99,45.0,44.96,44.98,12500.0,43.3903,43.4,43.3614,43.3807,12500.0
2024-09-12 10:50:00,45.0,45.0,44.91,44.93,14700.0,43.4,43.4,43.3132,43.3324,14700.0
2024-09-12 10:55:00,44.93,44.98,44.88,44.89,19342.0,43.3324,43.3807,43.2842,43.2939,19342.0
2024-09-12 11:00:00,44.88,44.94,44.87,44.93,12423.0,43.2842,43.3421,43.2746,43.3324,12423.0
2024-09-12 11:05:00,44.94,44.96,44.91,44.91,18344.0,43.3421,43.3614,43.3132,43.3132,18344.0
2024-09-12 11:10:00,44.91,45.0,44.9,44.97,25314.0,43.3132,43.4,43.3035,43.371,25314.0
2024-09-12 11:15:00,44.98,44.99,44.95,44.95,12757.0,43.3807,43.3903,43.3517,43.3517,12757.0
2024-09-12 11:20:00,44.97,45.0,44.96,45.0,10142.0,43.371,43.4,43.3614,43.4,10142.0
2024-09-12 11:25:00,44.99,45.08,44.98,45.05,29249.0,43.3903,43.4771,43.3807,43.4482,29249.0
2024-09-12 11:30:00,45.05,45.05,44.96,45.01,33915.0,43.4482,43.4482,43.3614,43.4096,33915.0
2024-09-12 11:35:00,45.01,45.02,44.98,45.0,19254.0,43.4096,43.4192,43.3807,43.4,19254.0
2024-09-12 11:40:00,44.98,45.03,44.98,45.0,19926.0,43.3807,43.4289,43.3807,43.4,19926.0
2024-09-12 11:45:00,45.0,45.01,44.98,45.0,15118.0,43.4,43.4096,43.3807,43.4,15118.0
2024-09-12 11:50:00,44.99,45.01,44.95,45.0,19082.0,43.3903,43.4096,43.3517,43.4,19082.0
2024-09-12 11:55:00,45.01,45.01,44.95,44.97,20557.0,43.4096,43.4096,43.3517,43.371,20557.0
2024-09-12 12:00:00,44.96,45.05,44.96,45.05,16006.0,43.3614,43.4482,43.3614,43.4482,16006.0
2024-09-12 12:05:00,45.05,45.09,45.03,45.09,11489.0,43.4482,43.4868,43.4289,43.4868,11489.0
2024-09-12 12:10:00,45.09,45.11,45.04,45.08,39040.0,43.4868,43.506,43.4385,43.4771,39040.0
2024-09-12 12:15:00,45.08,45.14,45.05,45.14,31842.0,43.4771,43.535,43.4482,43.535,31842.0
2024-09-12 12:20:00,45.15,45.17,45.13,45.15,28511.0,43.5446,43.5639,43.5253,43.5446,28511.0
2024-09-12 12:25:00,45.15,45.18,45.11,45.12,32210.0,43.5446,43.5736,43.506,43.5157,32210.0
2024-09-12 12:30:00,45.12,45.14,45.09,45.12,62697.0,43.5157,43.535,43.4868,43.5157,62697.0
2024-09-12 12:35:00,45.11,45.16,45.07,45.15,133326.0,43.506,43.5543,43.4675,43.5446,133326.0
2024-09-12 12:40:00,45.14,45.2,45.13,45.2,12419.0,43.535,43.5928,43.5253,43.5928,12419.0
2024-09-12 12:45:00,45.21,45.22,45.16,45.19,11508.0,43.6025,43.6121,43.5543,43.5832,11508.0
2024-09-12 12:50:00,45.18,45.26,45.18,45.25,20049.0,43.5736,43.6507,43.5736,43.6411,20049.0
2024-09-12 12:55:00,45.27,45.32,45.23,45.32,49670.0,43.6604,43.7086,43.6218,43.7086,49670.0
2024-09-12 13:00:00,45.32,45.38,45.32,45.34,31237.0,43.7086,43.7664,43.7086,43.7279,31237.0
2024-09-12 13:05:00,45.34,45.35,45.23,45.25,20649.0,43.7279,43.7375,43.6218,43.6411,20649.0
2024-09-12 13:10:00,45.25,45.25,45.14,45.2,36390.0,43.6411,43.6411,43.535,43.5928,36390.0
2024-09-12 13:15:00,45.2,45.2,45.16,45.18,17737.0,43.5928,43.5928,43.5543,43.5736,17737.0
2024-09-12 13:20:00,45.18,45.23,45.15,45.22,23796.0,43.5736,43.6218,43.5446,43.6121,23796.0
2024-09-12 13:25:00,45.22,45.25,45.2,45.21,15353.0,43.6121,43.6411,43.5928,43.6025,15353.0
2024-09-12 13:30:00,45.21,45.23,45.19,45.2,8438.0,43.6025,43.6218,43.5832,43.5928,8438.0
2024-09-12 13:35:00,45.2,45.21,45.18,45.2,13178.0,43.5928,43.6025,43.5736,43.5928,13178.0
2024-09-12 13:40:00,45.2,45.25,45.2,45.23,16545.0,43.5928,43.6411,43.5928,43.6218,16545.0
2024-09-12 13:45:00,45.24,45.26,45.2,45.21,18477.0,43.6314,43.6507,43.5928,43.6025,18477.0
2024-09-12 13:50:00,45.2,45.22,45.17,45.17,18813.0,43.5928,43.6121,43.5639,43.5639,18813.0
2024-09-12 13:55:00,45.17,45.17,45.09,45.11,29597.0,43.5639,43.5639,43.4868,43.506,29597.0
2024-09-12 14:00:00,45.12,45.16,45.1,45.16,16247.0,43.5157,43.5543,43.4964,43.5543,16247.0
2024-09-12 14:05:00,45.15,45.16,45.1,45.13,21396.0,43.5446,43.5543,43.4964,43.5253,21396.0
2024-09-12 14:10:00,45.15,45.18,45.14,45.16,12779.0,43.5446,43.5736,43.535,43.5543,12779.0
2024-09-12 14:15:00,45.16,45.18,45.11,45.12,83309.0,43.5543,43.5736,43.506,43.5157,83309.0
2024-09-12 14:20:00,45.12,45.15,45.11,45.14,23923.0,43.5157,43.5446,43.506,43.535,23923.0
2024-09-12 14:25:00,45.13,45.2,45.13,45.14,25860.0,43.5253,43.5928,43.5253,43.535,25860.0
2024-09-12 14:30:00,45.16,45.17,45.13,45.16,13478.0,43.5543,43.5639,43.5253,43.5543,13478.0
2024-09-12 14:35:00,45.16,45.18,45.14,45.15,24605.0,43.5543,43.5736,43.535,43.5446,24605.0
2024-09-12 14:40:00,45.15,45.17,45.14,45.15,19979.0,43.5446,43.5639,43.535,43.5446,19979.0
2024-09-12 14:45:00,45.15,45.17,45.12,45.14,24289.0,43.5446,43.5639,43.5157,43.535,24289.0
2024-09-12 14:50:00,45.14,45.15,44.99,45.0,109545.0,43.535,43.5446,43.3903,43.4,109545.0
2024-09-12 14:55:00,45.0,45.1,45.0,45.09,38466.0,43.4,43.4964,43.4,43.4868,38466.0
2024-09-12 15:00:00,45.09,45.11,45.05,45.05,20837.0,43.4868,43.506,43.4482,43.4482,20837.0
2024-09-12 15:05:00,45.04,45.09,45.04,45.09,20510.0,43.4385,43.4868,43.4385,43.4868,20510.0
2024-09-12 15:10:00,45.08,45.18,45.07,45.15,43446.0,43.4771,43.5736,43.4675,43.5446,43446.0
2024-09-12 15:15:00,45.16,45.17,45.12,45.14,23360.0,43.5543,43.5639,43.5157,43.535,23360.0
2024-09-12 15:20:00,45.13,45.16,45.11,45.14,32895.0,43.5253,43.5543,43.506,43.535,32895.0
2024-09-12 15:25:00,45.14,45.19,45.13,45.18,22309.0,43.535,43.5832,43.5253,43.5736,22309.0
2024-09-12 15:30:00,45.18,45.23,45.16,45.19,108893.0,43.5736,43.6218,43.5543,43.5832,108893.0
2024-09-12 15:35:00,45.19,45.29,45.18,45.27,88140.0,43.5832,43.6796,43.5736,43.6604,88140.0
2024-09-12 15:40:00,45.27,45.33,45.25,45.26,82887.0,43.6604,43.7182,43.6411,43.6507,82887.0
2024-09-12 15:45:00,45.25,45.25,45.2,45.22,51944.0,43.6411,43.6411,43.5928,43.6121,51944.0
2024-09-12 15:50:00,45.21,45.24,45.11,45.17,191187.0,43.6025,43.6314,43.506,43.5639,191187.0
2024-09-12 15:55:00,45.17,45.18,45.08,45.1,538779.0,43.5639,43.5736,43.4771,43.4964,538779.0
2024-09-13 09:30:00,44.79,44.82,44.64,44.76,41824.0,43.6531,43.6823,43.5069,43.6239,41824.0
2024-09-13 09:35:00,44.82,44.86,44.74,44.76,25556.0,43.6823,43.7213,43.6044,43.6239,25556.0
2024-09-13 09:40:00,44.8,44.83,44.79,44.83,8064.0,43.6628,43.6921,43.6531,43.6921,8064.0
2024-09-13 09:45:00,44.86,44.97,44.86,44.93,117835.0,43.7213,43.8285,43.7213,43.7895,117835.0
2024-09-13 09:50:00,44.93,44.97,44.87,44.87,17369.0,43.7895,43.8285,43.7311,43.7311,17369.0
2024-09-13 09:55:00,44.88,44.92,44.79,44.81,24238.0,43.7408,43.7798,43.6531,43.6726,24238.0
2024-09-13 10:00:00,44.82,44.83,44.66,44.72,34638.0,43.6823,43.6921,43.5264,43.5849,34638.0
2024-09-13 10:05:00,44.72,44.76,44.66,44.75,23974.0,43.5849,43.6239,43.5264,43.6141,23974.0
2024-09-13 10:10:00,44.75,44.82,44.75,44.8,19334.0,43.6141,43.6823,43.6141,43.6628,19334.0
2024-09-13 10:15:00,44.8,44.83,44.76,44.77,12603.0,43.6628,43.6921,43.6239,43.6336,12603.0
2024-09-13 10:20:00,44.78,44.87,44.75,44.87,19418.0,43.6433,43.7311,43.6141,43.7311,19418.0
2024-09-13 10:25:00,44.87,44.88,44.78,44.8,9390.0,43.7311,43.7408,43.6433,43.6628,9390.0
2024-09-13 10:30:00,44.81,44.83,44.79,44.82,9614.0,43.6726,43.6921,43.6531,43.6823,9614.0
2024-09-13 10:35:00,44.81,44.87,44.78,44.86,5354.0,43.6726,43.7311,43.6433,43.7213,5354.0
2024-09-13 10:40:00,44.87,44.91,44.83,44.91,4679.0,43.7311,43.77,43.6921,43.77,4679.0
2024-09-13 10:45:00,44.9,44.9,44.84,44.88,10353.0,43.7603,43.7603,43.7018,43.7408,10353.0
2024-09-13 10:50:00,44.87,44.89,44.85,44.87,13270.0,43.7311,43.7506,43.7116,43.7311,13270.0
2024-09-13 10:55:00,44.88,44.89,44.82,44.86,8482.0,43.7408,43.7506,43.6823,43.7213,8482.0
2024-09-13 11:00:00,44.86,44.86,44.77,44.77,7367.0,43.7213,43.7213,43.6336,43.6336,7367.0
2024-09-13 11:05:00,44.77,44.78,44.7,44.74,11561.0,43.6336,43.6433,43.5654,43.6044,11561.0
2024-09-13 11:10:00,44.75,44.77,44.72,44.73,24822.0,43.6141,43.6336,43.5849,43.5946,24822.0
2024-09-13 11:15:00,44.73,44.81,44.73,44.76,13968.0,43.5946,43.6726,43.5946,43.6239,13968.0
2024-09-13 11:20:00,44.76,44.8,44.74,44.8,9699.0,43.6239,43.6628,43.6044,43.6628,9699.0
2024-09-13 11:25:00,44.8,44.82,44.77,44.77,17029.0,43.6628,43.6823,43.6336,43.6336,17029.0
2024-09-13 11:30:00,44.77,44.81,44.76,44.8,17291.0,43.6336,43.6726,43.6239,43.6628,17291.0
2024-09-13 11:35:00,44.8,44.8,44.74,44.76,11880.0,43.6628,43.6628,43.6044,43.6239,11880.0
2024-09-13 11:40:00,44.76,44.83,44.76,44.83,10442.0,43.6239,43.6921,43.6239,43.6921,10442.0
2024-09-13 11:45:00,44.83,44.87,44.82,44.83,16629.0,43.6921,43.7311,43.6823,43.6921,16629.0
2024-09-13 11:50:00,44.82,44.86,44.81,44.81,8865.0,43.6823,43.7213,43.6726,43.6726,8865.0
2024-09-13 11:55:00,44.82,44.86,44.81,44.86,10002.0,43.6823,43.7213,43.6726,43.7213,10002.0
2024-09-13 12:00:00,44.87,44.87,44.81,44.85,4713.0,43.7311,43.7311,43.6726,43.7116,4713.0
2024-09-13 12:05:00,44.85,44.87,44.83,44.87,8376.0,43.7116,43.7311,43.6921,43.7311,8376.0
2024-09-13 12:10:00,44.87,44.87,44.84,44.84,7857.0,43.7311,43.7311,43.7018,43.7018,7857.0
2024-09-13 12:15:00,44.84,44.88,44.84,44.88,11085.0,43.7018,43.7408,43.7018,43.7408,11085.0
2024-09-13 12:20:00,44.87,44.92,44.86,44.89,21125.0,43.7311,43.7798,43.7213,43.7506,21125.0
2024-09-13 12:25:00,44.89,44.91,44.85,44.86,7176.0,43.7506,43.77,43.7116,43.7213,7176.0
2024-09-13 12:30:00,44.85,44.89,44.84,44.89,14182.0,43.7116,43.7506,43.7018,43.7506,14182.0
2024-09-13 12:35:00,44.9,44.92,44.87,44.88,34612.0,43.7603,43.7798,43.7311,43.7408,34612.0
2024-09-13 12:40:00,44.89,44.92,44.88,44.89,7780.0,43.7506,43.7798,43.7408,43.7506,7780.0
2024-09-13 12:45:00,44.89,44.9,44.86,44.88,8534.0,43.7506,43.7603,43.7213,43.7408,8534.0
2024-09-13 12:50:00,44.87,44.9,44.86,44.89,6453.0,43.7311,43.7603,43.7213,43.7506,6453.0
2024-09-13 12:55:00,44.9,44.9,44.85,44.86,7272.0,43.7603,43.7603,43.7116,43.7213,7272.0
2024-09-13 13:00:00,44.85,44.88,44.84,44.88,4219.0,43.7116,43.7408,43.7018,43.7408,4219.0
2024-09-13 13:05:00,44.89,44.9,44.86,44.89,4752.0,43.7506,43.7603,43.7213,43.7506,4752.0
2024-09-13 13:10:00,44.9,44.92,44.89,44.9,6133.0,43.7603,43.7798,43.7506,43.7603,6133.0
2024-09-13 13:15:00,44.89,44.9,44.88,44.89,3853.0,43.7506,43.7603,43.7408,43.7506,3853.0
2024-09-13 13:20:00,44.89,44.89,44.85,44.85,17666.0,43.7506,43.7506,43.7116,43.7116,17666.0
2024-09-13 13:25:00,44.85,44.89,44.85,44.89,7763.0,43.7116,43.7506,43.7116,43.7506,7763.0
2024-09-13 13:30:00,44.89,44.94,44.89,44.94,4955.0,43.7506,43.7993,43.7506,43.7993,4955.0
2024-09-13 13:35:00,44.93,44.98,44.92,44.97,11044.0,43.7895,43.8383,43.7798,43.8285,11044.0
2024-09-13 13:40:00,44.96,44.98,44.94,44.97,6776.0,43.8188,43.8383,43.7993,43.8285,6776.0
2024-09-13 13:45:00,44.96,44.98,44.93,44.94,9409.0,43.8188,43.8383,43.7895,43.7993,9409.0
2024-09-13 13:50:00,44.93,44.95,44.91,44.94,38583.0,43.7895,43.809,43.77,43.7993,38583.0
2024-09-13 13:55:00,44.93,44.95,44.91,44.91,10621.0,43.7895,43.809,43.77,43.77,10621.0
2024-09-13 14:00:00,44.91,44.92,44.84,44.86,10728.0,43.77,43.7798,43.7018,43.7213,10728.0
2024-09-13 14:05:00,44.85,44.92,44.85,44.91,11534.0,43.7116,43.7798,43.7116,43.77,11534.0
2024-09-13 14:10:00,44.91,44.94,44.89,44.94,15475.0,43.77,43.7993,43.7506,43.7993,15475.0
2024-09-13 14:15:00,44.94,44.96,44.92,44.93,5397.0,43.7993,43.8188,43.7798,43.7895,5397.0
2024-09-13 14:20:00,44.92,44.93,44.9,44.9,14741.0,43.7798,43.7895,43.7603,43.7603,14741.0
2024-09-13 14:25:00,44.89,44.9,44.83,44.84,14146.0,43.7506,43.7603,43.6921,43.7018,14146.0
2024-09-13 14:30:00,44.84,44.88,44.81,44.88,17874.0,43.7018,43.7408,43.6726,43.7408,17874.0
2024-09-13 14:35:00,44.87,44.89,44.86,44.89,33275.0,43.7311,43.7506,43.7213,43.7506,33275.0
2024-09-13 14:40:00,44.88,44.9,44.86,44.87,27003.0,43.7408,43.7603,43.7213,43.7311,27003.0
2024-09-13 14:45:00,44.87,44.93,44.86,44.91,19121.0,43.7311,43.7895,43.7213,43.77,19121.0
2024-09-13 14:50:00,44.91,44.93,44.89,44.93,19579.0,43.77,43.7895,43.7506,43.7895,19579.0
2024-09-13 14:55:00,44.93,44.96,44.92,44.95,47424.0,43.7895,43.8188,43.7798,43.809,47424.0
2024-09-13 15:00:00,44.94,44.97,44.92,44.96,20935.0,43.7993,43.8285,43.7798,43.8188,20935.0
2024-09-13 15:05:00,44.96,44.96,44.94,44.94,14496.0,43.8188,43.8188,43.7993,43.7993,14496.0
2024-09-13 15:10:00,44.94,44.98,44.94,44.95,19651.0,43.7993,43.8383,43.7993,43.809,19651.0
2024-09-13 15:15:00,44.94,44.98,44.94,44.97,15058.0,43.7993,43.8383,43.7993,43.8285,15058.0
2024-09-13 15:20:00,44.97,45.0,44.97,44.99,19827.0,43.8285,43.8578,43.8285,43.848,19827.0
2024-09-13 15:25:00,44.98,45.01,44.98,45.0,19685.0,43.8383,43.8675,43.8383,43.8578,19685.0
2024-09-13 15:30:00,44.99,45.01,44.98,45.0,27539.0,43.848,43.8675,43.8383,43.8578,27539.0
2024-09-13 15:35:00,44.98,45.03,44.98,45.02,18362.0,43.8383,43.887,43.8383,43.8773,18362.0
2024-09-13 15:40:00,45.03,45.05,45.03,45.05,22117.0,43.887,43.9065,43.887,43.9065,22117.0
2024-09-13 15:45:00,45.05,45.07,44.98,44.98,37994.0,43.9065,43.926,43.8383,43.8383,37994.0
2024-09-13 15:50:00,44.99,45.01,44.93,45.0,94881.0,43.848,43.8675,43.7895,43.8578,94881.0
2024-09-13 15:55:00,45.01,45.05,44.97,45.04,177173.0,43.8675,43.9065,43.8285,43.8967,177173.0
2024-09-16 09:30:00,45.46,45.64,45.36,45.56,60658.0,44.3061,44.4815,44.2086,44.4035,60658.0
2024-09-16 09:35:00,45.55,45.6,45.3,45.37,132725.0,44.3938,44.4425,44.1501,44.2184,132725.0
2024-09-16 09:40:00,45.35,45.36,45.2,45.25,18274.0,44.1989,44.2086,44.0527,44.1014,18274.0
2024-09-16 09:45:00,45.24,45.28,45.11,45.28,30269.0,44.0917,44.1307,43.965,44.1307,30269.0
2024-09-16 09:50:00,45.27,45.45,45.27,45.43,22441.0,44.1209,44.2963,44.1209,44.2768,22441.0
2024-09-16 09:55:00,45.42,45.47,45.38,45.47,20280.0,44.2671,44.3158,44.2281,44.3158,20280.0
2024-09-16 10:00:00,45.49,45.51,45.38,45.4,57668.0,44.3353,44.3548,44.2281,44.2476,57668.0
2024-09-16 10:05:00,45.42,45.5,45.38,45.49,28107.0,44.2671,44.3451,44.2281,44.3353,28107.0
2024-09-16 10:10:00,45.48,45.52,45.43,45.44,20221.0,44.3256,44.3646,44.2768,44.2866,20221.0
2024-09-16 10:15:00,45.44,45.48,45.42,45.47,17791.0,44.2866,44.3256,44.2671,44.3158,17791.0
2024-09-16 10:20:00,45.47,45.49,45.44,45.45,13672.0,44.3158,44.3353,44.2866,44.2963,13672.0
2024-09-16 10:25:00,45.45,45.47,45.36,45.36,30362.0,44.2963,44.3158,44.2086,44.2086,30362.0
2024-09-16 10:30:00,45.37,45.37,45.27,45.31,12656.0,44.2184,44.2184,44.1209,44.1599,12656.0
2024-09-16 10:35:00,45.31,45.38,45.31,45.36,21095.0,44.1599,44.2281,44.1599,44.2086,21095.0
2024-09-16 10:40:00,45.36,45.37,45.33,45.33,12101.0,44.2086,44.2184,44.1794,44.1794,12101.0
2024-09-16 10:45:00,45.34,45.39,45.29,45.34,23577.0,44.1891,44.2379,44.1404,44.1891,23577.0
2024-09-16 10:50:00,45.34,45.38,45.3,45.36,30809.0,44.1891,44.2281,44.1501,44.2086,30809.0
2024-09-16 10:55:00,45.37,45.41,45.35,45.39,14692.0,44.2184,44.2574,44.1989,44.2379,14692.0
2024-09-16 11:00:00,45.39,45.41,45.36,45.37,18702.0,44.2379,44.2574,44.2086,44.2184,18702.0
2024-09-16 11:05:00,45.38,45.41,45.35,45.41,18102.0,44.2281,44.2574,44.1989,44.2574,18102.0
2024-09-16 11:10:00,45.4,45.42,45.34,45.37,33861.0,44.2476,44.2671,44.1891,44.2184,33861.0
2024-09-16 11:15:00,45.37,45.39,45.34,45.36,19038.0,44.2184,44.2379,44.1891,44.2086,19038.0
2024-09-16 11:20:00,45.36,45.36,45.26,45.32,39044.0,44.2086,44.2086,44.1112,44.1696,39044.0
2024-09-16 11:25:00,45.32,45.32,45.26,45.28,16271.0,44.1696,44.1696,44.1112,44.1307,16271.0
2024-09-16 11:30:00,45.28,45.3,45.25,45.28,18867.0,44.1307,44.1501,44.1014,44.1307,18867.0
2024-09-16 11:35:00,45.28,45.3,45.26,45.29,21643.0,44.1307,44.1501,44.1112,44.1404,21643.0
2024-09-16 11:40:00,45.29,45.37,45.28,45.36,17943.0,44.1404,44.2184,44.1307,44.2086,17943.0
2024-09-16 11:45:00,45.36,45.41,45.35,45.37,18835.0,44.2086,44.2574,44.1989,44.2184,18835.0
2024-09-16 11:50:00,45.37,45.43,45.36,45.41,23342.0,44.2184,44.2768,44.2086,44.2574,23342.0
2024-09-16 11:55:00,45.42,45.45,45.38,45.38,12276.0,44.2671,44.2963,44.2281,44.2281,12276.0
2024-09-16 12:00:00,45.38,45.4,45.35,45.36,14334.0,44.2281,44.2476,44.1989,44.2086,14334.0
2024-09-16 12:05:00,45.36,45.4,45.34,45.37,15796.0,44.2086,44.2476,44.1891,44.2184,15796.0
2024-09-16 12:10:00,45.38,45.4,45.37,45.38,8726.0,44.2281,44.2476,44.2184,44.2281,8726.0
2024-09-16 12:15:00,45.38,45.4,45.37,45.4,7254.0,44.2281,44.2476,44.2184,44.2476,7254.0
2024-09-16 12:20:00,45.4,45.44,45.39,45.41,12884.0,44.2476,44.2866,44.2379,44.2574,12884.0
2024-09-16 12:25:00,45.4,45.44,45.39,45.42,14787.0,44.2476,44.2866,44.2379,44.2671,14787.0
2024-09-16 12:30:00,45.43,45.44,45.39,45.4,10732.0,44.2768,44.2866,44.2379,44.2476,10732.0
2024-09-16 12:35:00,45.41,45.43,45.39,45.42,8545.0,44.2574,44.2768,44.2379,44.2671,8545.0
2024-09-16 12:40:00,45.42,45.45,45.42,45.45,16012.0,44.2671,44.2963,44.2671,44.2963,16012.0
2024-09-16 12:45:00,45.45,45.47,45.42,45.47,23842.0,44.2963,44.3158,44.2671,44.3158,23842.0
2024-09-16 12:50:00,45.47,45.48,45.45,45.47,8240.0,44.3158,44.3256,44.2963,44.3158,8240.0
2024-09-16 12:55:00,45.48,45.49,45.46,45.46,14065.0,44.3256,44.3353,44.3061,44.3061,14065.0
2024-09-16 13:00:00,45.47,45.5,45.46,45.48,11229.0,44.3158,44.3451,44.3061,44.3256,11229.0
2024-09-16 13:05:00,45.48,45.55,45.47,45.55,55712.0,44.3256,44.3938,44.3158,44.3938,55712.0
2024-09-16 13:10:00,45.55,45.56,45.49,45.5,14752.0,44.3938,44.4035,44.3353,44.3451,14752.0
2024-09-16 13:15:00,45.5,45.55,45.49,45.55,23787.0,44.3451,44.3938,44.3353,44.3938,23787.0
2024-09-16 13:20:00,45.55,45.56,45.5,45.55,18817.0,44.3938,44.4035,44.3451,44.3938,18817.0
2024-09-16 13:25:00,45.55,45.57,45.52,45.54,21789.0,44.3938,44.4133,44.3646,44.3841,21789.0
2024-09-16 13:30:00,45.54,45.54,45.51,45.54,16619.0,44.3841,44.3841,44.3548,44.3841,16619.0
2024-09-16 13:35:00,45.54,45.59,45.52,45.59,32857.0,44.3841,44.4328,44.3646,44.4328,32857.0
2024-09-16 13:40:00,45.59,45.59,45.55,45.55,15062.0,44.4328,44.4328,44.3938,44.3938,15062.0
2024-09-16 13:45:00,45.55,45.56,45.51,45.55,19894.0,44.3938,44.4035,44.3548,44.3938,19894.0
2024-09-16 13:50:00,45.55,45.55,45.51,45.52,6281.0,44.3938,44.3938,44.3548,44.3646,6281.0
2024-09-16 13:55:00,45.52,45.56,45.51,45.52,18103.0,44.3646,44.4035,44.3548,44.3646,18103.0
2024-09-16 14:00:00,45.52,45.54,45.5,45.5,9478.0,44.3646,44.3841,44.3451,44.3451,9478.0
2024-09-16 14:05:00,45.5,45.51,45.48,45.5,13712.0,44.3451,44.3548,44.3256,44.3451,13712.0
2024-09-16 14:10:00,45.5,45.51,45.47,45.5,14363.0,44.3451,44.3548,44.3158,44.3451,14363.0
2024-09-16 14:15:00,45.51,45.51,45.48,45.5,16370.0,44.3548,44.3548,44.3256,44.3451,16370.0
2024-09-16 14:20:00,45.49,45.5,45.43,45.44,21512.0,44.3353,44.3451,44.2768,44.2866,21512.0
2024-09-16 14:25:00,45.44,45.49,45.44,45.49,21613.0,44.2866,44.3353,44.2866,44.3353,21613.0
2024-09-16 14:30:00,45.48,45.52,45.48,45.5,10700.0,44.3256,44.3646,44.3256,44.3451,10700.0
2024-09-16 14:35:00,45.51,45.55,45.49,45.55,47153.0,44.3548,44.3938,44.3353,44.3938,47153.0
2024-09-16 14:40:00,45.55,45.56,45.51,45.53,25224.0,44.3938,44.4035,44.3548,44.3743,25224.0
2024-09-16 14:45:00,45.53,45.54,45.5,45.54,13571.0,44.3743,44.3841,44.3451,44.3841,13571.0
2024-09-16 14:50:00,45.53,45.54,45.45,45.45,41689.0,44.3743,44.3841,44.2963,44.2963,41689.0
2024-09-16 14:55:00,45.46,45.48,45.39,45.4,36044.0,44.3061,44.3256,44.2379,44.2476,36044.0
2024-09-16 15:00:00,45.39,45.39,45.33,45.36,20222.0,44.2379,44.2379,44.1794,44.2086,20222.0
2024-09-16 15:05:00,45.36,45.38,45.35,45.36,13005.0,44.2086,44.2281,44.1989,44.2086,13005.0
2024-09-16 15:10:00,45.36,45.37,45.32,45.34,21356.0,44.2086,44.2184,44.1696,44.1891,21356.0
2024-09-16 15:15:00,45.34,45.35,45.3,45.3,20268.0,44.1891,44.1989,44.1501,44.1501,20268.0
2024-09-16 15:20:00,45.3,45.34,45.28,45.33,17029.0,44.1501,44.1891,44.1307,44.1794,17029.0
2024-09-16 15:25:00,45.33,45.37,45.33,45.36,16737.0,44.1794,44.2184,44.1794,44.2086,16737.0
2024-09-16 15:30:00,45.36,45.46,45.36,45.45,25252.0,44.2086,44.3061,44.2086,44.2963,25252.0
2024-09-16 15:35:00,45.44,45.45,45.41,45.42,34749.0,44.2866,44.2963,44.2574,44.2671,34749.0
2024-09-16 15:40:00,45.43,45.47,45.43,45.45,22843.0,44.2768,44.3158,44.2768,44.2963,22843.0
2024-09-16 15:45:00,45.46,45.49,45.44,45.46,27027.0,44.3061,44.3353,44.2866,44.3061,27027.0
2024-09-16 15:50:00,45.46,45.48,45.36,45.44,77781.0,44.3061,44.3256,44.2086,44.2866,77781.0
2024-09-16 15:55:00,45.44,45.49,45.41,45.46,188777.0,44.2866,44.3353,44.2574,44.3061,188777.0
2024-09-17 09:30:00,45.47,45.64,45.42,45.55,47721.0,44.3158,44.4815,44.2671,44.3938,47721.0
2024-09-17 09:35:00,45.56,45.63,45.53,45.53,22238.0,44.4035,44.4718,44.3743,44.3743,22238.0
2024-09-17 09:40:00,45.54,45.61,45.52,45.53,12535.0,44.3841,44.4523,44.3646,44.3743,12535.0
2024-09-17 09:45:00,45.54,45.58,45.47,45.52,26139.0,44.3841,44.423,44.3158,44.3646,26139.0
2024-09-17 09:50:00,45.54,45.56,45.36,45.41,43741.0,44.3841,44.4035,44.2086,44.2574,43741.0
2024-09-17 09:55:00,45.41,45.42,45.3,45.32,17571.0,44.2574,44.2671,44.1501,44.1696,17571.0
2024-09-17 10:00:00,45.32,45.44,45.32,45.42,26662.0,44.1696,44.2866,44.1696,44.2671,26662.0
2024-09-17 10:05:00,45.43,45.56,45.43,45.53,44470.0,44.2768,44.4035,44.2768,44.3743,44470.0
2024-09-17 10:10:00,45.53,45.6,45.51,45.59,26355.0,44.3743,44.4425,44.3548,44.4328,26355.0
2024-09-17 10:15:00,45.59,45.66,45.58,45.65,22496.0,44.4328,44.501,44.423,44.4913,22496.0
2024-09-17 10:20:00,45.66,45.68,45.6,45.61,26278.0,44.501,44.5205,44.4425,44.4523,26278.0
2024-09-17 10:25:00,45.61,45.66,45.57,45.64,13477.0,44.4523,44.501,44.4133,44.4815,13477.0
2024-09-17 10:30:00,45.65,45.69,45.63,45.68,9715.0,44.4913,44.5302,44.4718,44.5205,9715.0
2024-09-17 10:35:00,45.68,45.69,45.63,45.67,13081.0,44.5205,44.5302,44.4718,44.5108,13081.0
2024-09-17 10:40:00,45.67,45.67,45.61,45.64,9729.0,44.5108,44.5108,44.4523,44.4815,9729.0
2024-09-17 10:45:00,45.64,45.71,45.64,45.7,42332.0,44.4815,44.5497,44.4815,44.54,42332.0
2024-09-17 10:50:00,45.7,45.74,45.68,45.7,22110.0,44.54,44.579,44.5205,44.54,22110.0
2024-09-17 10:55:00,45.69,45.72,45.66,45.7,17411.0,44.5302,44.5595,44.501,44.54,17411.0
2024-09-17 11:00:00,45.7,45.77,45.68,45.73,17071.0,44.54,44.6082,44.5205,44.5692,17071.0
2024-09-17 11:05:00,45.73,45.79,45.71,45.73,35868.0,44.5692,44.6277,44.5497,44.5692,35868.0
2024-09-17 11:10:00,45.73,45.73,45.66,45.71,16459.0,44.5692,44.5692,44.501,44.5497,16459.0
2024-09-17 11:15:00,45.7,45.73,45.68,45.7,36958.0,44.54,44.5692,44.5205,44.54,36958.0
2024-09-17 11:20:00,45.7,45.71,45.68,45.7,10977.0,44.54,44.5497,44.5205,44.54,10977.0
2024-09-17 11:25:00,45.71,45.71,45.68,45.69,18985.0,44.5497,44.5497,44.5205,44.5302,18985.0
2024-09-17 11:30:00,45.69,45.7,45.58,45.6,82853.0,44.5302,44.54,44.423,44.4425,82853.0
2024-09-17 11:35:00,45.59,45.64,45.55,45.59,19362.0,44.4328,44.4815,44.3938,44.4328,19362.0
2024-09-17 11:40:00,45.59,45.61,45.55,45.59,11932.0,44.4328,44.4523,44.3938,44.4328,11932.0
2024-09-17 11:45:00,45.58,45.6,45.55,45.55,11485.0,44.423,44.4425,44.3938,44.3938,11485.0
2024-09-17 11:50:00,45.55,45.6,45.54,45.55,10179.0,44.3938,44.4425,44.3841,44.3938,10179.0
2024-09-17 11:55:00,45.55,45.55,45.43,45.44,82924.0,44.3938,44.3938,44.2768,44.2866,82924.0
2024-09-17 12:00:00,45.43,45.46,45.38,45.46,21133.0,44.2768,44.3061,44.2281,44.3061,21133.0
2024-09-17 12:05:00,45.46,45.48,45.43,45.46,27744.0,44.3061,44.3256,44.2768,44.3061,27744.0
2024-09-17 12:10:00,45.46,45.47,45.38,45.4,19933.0,44.3061,44.3158,44.2281,44.2476,19933.0
2024-09-17 12:15:00,45.4,45.44,45.37,45.42,23601.0,44.2476,44.2866,44.2184,44.2671,23601.0
2024-09-17 12:20:00,45.43,45.5,45.42,45.5,20247.0,44.2768,44.3451,44.2671,44.3451,20247.0
2024-09-17 12:25:00,45.5,45.51,45.47,45.48,16260.0,44.3451,44.3548,44.3158,44.3256,16260.0
2024-09-17 12:30:00,45.48,45.51,45.47,45.48,18308.0,44.3256,44.3548,44.3158,44.3256,18308.0
2024-09-17 12:35:00,45.48,45.49,45.44,45.46,16365.0,44.3256,44.3353,44.2866,44.3061,16365.0
2024-09-17 12:40:00,45.46,45.47,45.4,45.44,14650.0,44.3061,44.3158,44.2476,44.2866,14650.0
2024-09-17 12:45:00,45.44,45.44,45.34,45.35,21238.0,44.2866,44.2866,44.1891,44.1989,21238.0
2024-09-17 12:50:00,45.34,45.38,45.31,45.38,16141.0,44.1891,44.2281,44.1599,44.2281,16141.0
2024-09-17 12:55:00,45.38,45.44,45.38,45.39,10546.0,44.2281,44.2866,44.2281,44.2379,10546.0
2024-09-17 13:00:00,45.39,45.4,45.36,45.36,7567.0,44.2379,44.2476,44.2086,44.2086,7567.0
2024-09-17 13:05:00,45.36,45.37,45.33,45.36,16596.0,44.2086,44.2184,44.1794,44.2086,16596.0
2024-09-17 13:10:00,45.36,45.38,45.33,45.36,13450.0,44.2086,44.2281,44.1794,44.2086,13450.0
2024-09-17 13:15:00,45.36,45.4,45.33,45.4,12610.0,44.2086,44.2476,44.1794,44.2476,12610.0
2024-09-17 13:20:00,45.4,45.42,45.37,45.42,11940.0,44.2476,44.2671,44.2184,44.2671,11940.0
2024-09-17 13:25:00,45.41,45.43,45.39,45.41,11259.0,44.2574,44.2768,44.2379,44.2574,11259.0
2024-09-17 13:30:00,45.41,45.44,45.37,45.38,15598.0,44.2574,44.2866,44.2184,44.2281,15598.0
2024-09-17 13:35:00,45.38,45.45,45.37,45.44,12330.0,44.2281,44.2963,44.2184,44.2866,12330.0
2024-09-17 13:40:00,45.44,45.44,45.4,45.41,7437.0,44.2866,44.2866,44.2476,44.2574,7437.0
2024-09-17 13:45:00,45.41,45.5,45.4,45.47,96408.0,44.2574,44.3451,44.2476,44.3158,96408.0
2024-09-17 13:50:00,45.47,45.53,45.42,45.5,27450.0,44.3158,44.3743,44.2671,44.3451,27450.0
2024-09-17 13:55:00,45.49,45.54,45.46,45.52,10937.0,44.3353,44.3841,44.3061,44.3646,10937.0
2024-09-17 14:00:00,45.51,45.55,45.5,45.54,11801.0,44.3548,44.3938,44.3451,44.3841,11801.0
2024-09-17 14:05:00,45.54,45.56,45.51,45.55,11261.0,44.3841,44.4035,44.3548,44.3938,11261.0
2024-09-17 14:10:00,45.55,45.58,45.54,45.54,14507.0,44.3938,44.423,44.3841,44.3841,14507.0
2024-09-17 14:15:00,45.55,45.58,45.54,45.55,9627.0,44.3938,44.423,44.3841,44.3938,9627.0
2024-09-17 14:20:00,45.55,45.58,45.54,45.55,12444.0,44.3938,44.423,44.3841,44.3938,12444.0
2024-09-17 14:25:00,45.55,45.58,45.53,45.54,9123.0,44.3938,44.423,44.3743,44.3841,9123.0
2024-09-17 14:30:00,45.53,45.55,45.51,45.54,26190.0,44.3743,44.3938,44.3548,44.3841,26190.0
2024-09-17 14:35:00,45.54,45.57,45.53,45.57,7788.0,44.3841,44.4133,44.3743,44.4133,7788.0
2024-09-17 14:40:00,45.56,45.56,45.51,45.51,19903.0,44.4035,44.4035,44.3548,44.3548,19903.0
2024-09-17 14:45:00,45.52,45.53,45.47,45.5,26042.0,44.3646,44.3743,44.3158,44.3451,26042.0
2024-09-17 14:50:00,45.5,45.53,45.48,45.53,15173.0,44.3451,44.3743,44.3256,44.3743,15173.0
2024-09-17 14:55:00,45.53,45.55,45.51,45.51,17737.0,44.3743,44.3938,44.3548,44.3548,17737.0
2024-09-17 15:00:00,45.52,45.53,45.49,45.51,13229.0,44.3646,44.3743,44.3353,44.3548,13229.0
2024-09-17 15:05:00,45.5,45.52,45.49,45.52,10738.0,44.3451,44.3646,44.3353,44.3646,10738.0
2024-09-17 15:10:00,45.52,45.53,45.49,45.52,13797.0,44.3646,44.3743,44.3353,44.3646,13797.0
2024-09-17 15:15:00,45.52,45.55,45.5,45.52,21877.0,44.3646,44.3938,44.3451,44.3646,21877.0
2024-09-17 15:20:00,45.51,45.53,45.47,45.49,40479.0,44.3548,44.3743,44.3158,44.3353,40479.0
2024-09-17 15:25:00,45.49,45.55,45.48,45.51,30335.0,44.3353,44.3938,44.3256,44.3548,30335.0
2024-09-17 15:30:00,45.52,45.53,45.49,45.52,18971.0,44.3646,44.3743,44.3353,44.3646,18971.0
2024-09-17 15:35:00,45.51,45.52,45.47,45.48,33681.0,44.3548,44.3646,44.3158,44.3256,33681.0
2024-09-17 15:40:00,45.49,45.54,45.49,45.5,37867.0,44.3353,44.3841,44.3353,44.3451,37867.0
2024-09-17 15:45:00,45.5,45.52,45.49,45.51,37711.0,44.3451,44.3646,44.3353,44.3548,37711.0
2024-09-17 15:50:00,45.51,45.51,45.46,45.5,99393.0,44.3548,44.3548,44.3061,44.3451,99393.0
2024-09-17 15:55:00,45.5,45.57,45.49,45.54,206930.0,44.3451,44.4133,44.3353,44.3841,206930.0
2024-09-18 09:30:00,45.58,45.65,45.51,45.6,42193.0,44.423,44.4913,44.3548,44.4425,42193.0
2024-09-18 09:35:00,45.6,45.69,45.57,45.66,24791.0,44.4425,44.5302,44.4133,44.501,24791.0
2024-09-18 09:40:00,45.66,45.74,45.63,45.74,29109.0,44.501,44.579,44.4718,44.579,29109.0
2024-09-18 09:45:00,45.76,45.81,45.72,45.78,20601.0,44.5985,44.6472,44.5595,44.618,20601.0
2024-09-18 09:50:00,45.79,45.79,45.67,45.68,19100.0,44.6277,44.6277,44.5108,44.5205,19100.0
2024-09-18 09:55:00,45.67,45.73,45.64,45.71,77094.0,44.5108,44.5692,44.4815,44.5497,77094.0
2024-09-18 10:00:00,45.71,45.74,45.68,45.68,12690.0,44.5497,44.579,44.5205,44.5205,12690.0
2024-09-18 10:05:00,45.68,45.68,45.63,45.65,7034.0,44.5205,44.5205,44.4718,44.4913,7034.0
2024-09-18 10:10:00,45.66,45.69,45.62,45.62,16400.0,44.501,44.5302,44.462,44.462,16400.0
2024-09-18 10:15:00,45.62,45.66,45.5,45.61,78469.0,44.462,44.501,44.3451,44.4523,78469.0
2024-09-18 10:20:00,45.6,45.64,45.59,45.61,21405.0,44.4425,44.4815,44.4328,44.4523,21405.0
2024-09-18 10:25:00,45.61,45.66,45.59,45.64,5881.0,44.4523,44.501,44.4328,44.4815,5881.0
2024-09-18 10:30:00,45.66,45.69,45.57,45.61,8840.0,44.501,44.5302,44.4133,44.4523,8840.0
2024-09-18 10:35:00,45.61,45.61,45.55,45.55,8405.0,44.4523,44.4523,44.3938,44.3938,8405.0
2024-09-18 10:40:00,45.55,45.58,45.49,45.5,10825.0,44.3938,44.423,44.3353,44.3451,10825.0
2024-09-18 10:45:00,45.5,45.54,45.48,45.49,12610.0,44.3451,44.3841,44.3256,44.3353,12610.0
2024-09-18 10:50:00,45.5,45.51,45.46,45.51,5436.0,44.3451,44.3548,44.3061,44.3548,5436.0
2024-09-18 10:55:00,45.5,45.5,45.44,45.48,49763.0,44.3451,44.3451,44.2866,44.3256,49763.0
2024-09-18 11:00:00,45.5,45.57,45.49,45.57,10239.0,44.3451,44.4133,44.3353,44.4133,10239.0
2024-09-18 11:05:00,45.55,45.57,45.52,45.56,16044.0,44.3938,44.4133,44.3646,44.4035,16044.0
2024-09-18 11:10:00,45.55,45.64,45.55,45.63,13550.0,44.3938,44.4815,44.3938,44.4718,13550.0
2024-09-18 11:15:00,45.63,45.66,45.6,45.62,6973.0,44.4718,44.501,44.4425,44.462,6973.0
2024-09-18 11:20:00,45.63,45.66,45.59,45.59,16748.0,44.4718,44.501,44.4328,44.4328,16748.0
2024-09-18 11:25:00,45.6,45.66,45.59,45.66,13502.0,44.4425,44.501,44.4328,44.501,13502.0
2024-09-18 11:30:00,45.66,45.66,45.52,45.56,18017.0,44.501,44.501,44.3646,44.4035,18017.0
2024-09-18 11:35:00,45.56,45.57,45.46,45.48,27934.0,44.4035,44.4133,44.3061,44.3256,27934.0
2024-09-18 11:40:00,45.48,45.49,45.43,45.44,29546.0,44.3256,44.3353,44.2768,44.2866,29546.0
2024-09-18 11:45:00,45.45,45.5,45.42,45.5,8596.0,44.2963,44.3451,44.2671,44.3451,8596.0
2024-09-18 11:50:00,45.5,45.52,45.46,45.49,5563.0,44.3451,44.3646,44.3061,44.3353,5563.0
2024-09-18 11:55:00,45.5,45.56,45.48,45.48,27771.0,44.3451,44.4035,44.3256,44.3256,27771.0
2024-09-18 12:00:00,45.48,45.54,45.47,45.5,10949.0,44.3256,44.3841,44.3158,44.3451,10949.0
2024-09-18 12:05:00,45.51,45.54,45.5,45.51,8549.0,44.3548,44.3841,44.3451,44.3548,8549.0
2024-09-18 12:10:00,45.49,45.51,45.47,45.51,30191.0,44.3353,44.3548,44.3158,44.3548,30191.0
2024-09-18 12:15:00,45.51,45.51,45.46,45.47,76246.0,44.3548,44.3548,44.3061,44.3158,76246.0
2024-09-18 12:20:00,45.47,45.49,45.45,45.47,21134.0,44.3158,44.3353,44.2963,44.3158,21134.0
2024-09-18 12:25:00,45.47,45.52,45.46,45.49,33466.0,44.3158,44.3646,44.3061,44.3353,33466.0
2024-09-18 12:30:00,45.49,45.53,45.49,45.53,30886.0,44.3353,44.3743,44.3353,44.3743,30886.0
2024-09-18 12:35:00,45.52,45.56,45.52,45.53,12752.0,44.3646,44.4035,44.3646,44.3743,12752.0
2024-09-18 12:40:00,45.54,45.57,45.53,45.56,6240.0,44.3841,44.4133,44.3743,44.4035,6240.0
2024-09-18 12:45:00,45.57,45.6,45.56,45.59,12237.0,44.4133,44.4425,44.4035,44.4328,12237.0
2024-09-18 12:50:00,45.6,45.6,45.5,45.5,22138.0,44.4425,44.4425,44.3451,44.3451,22138.0
2024-09-18 12:55:00,45.5,45.55,45.5,45.55,5119.0,44.3451,44.3938,44.3451,44.3938,5119.0
2024-09-18 13:00:00,45.55,45.57,45.51,45.54,42862.0,44.3938,44.4133,44.3548,44.3841,42862.0
2024-09-18 13:05:00,45.53,45.54,45.51,45.53,5836.0,44.3743,44.3841,44.3548,44.3743,5836.0
2024-09-18 13:10:00,45.54,45.55,45.51,45.52,7260.0,44.3841,44.3938,44.3548,44.3646,7260.0
2024-09-18 13:15:00,45.52,45.53,45.51,45.52,8951.0,44.3646,44.3743,44.3548,44.3646,8951.0
2024-09-18 13:20:00,45.52,45.53,45.49,45.49,4870.0,44.3646,44.3743,44.3353,44.3353,4870.0
2024-09-18 13:25:00,45.49,45.55,45.49,45.54,6275.0,44.3353,44.3938,44.3353,44.3841,6275.0
2024-09-18 13:30:00,45.54,45.58,45.52,45.57,4216.0,44.3841,44.423,44.3646,44.4133,4216.0
2024-09-18 13:35:00,45.57,45.57,45.51,45.53,22209.0,44.4133,44.4133,44.3548,44.3743,22209.0
2024-09-18 13:40:00,45.52,45.53,45.5,45.51,6085.0,44.3646,44.3743,44.3451,44.3548,6085.0
2024-09-18 13:45:00,45.51,45.53,45.45,45.46,21611.0,44.3548,44.3743,44.2963,44.3061,21611.0
2024-09-18 13:50:00,45.46,45.5,45.46,45.49,7670.0,44.3061,44.3451,44.3061,44.3353,7670.0
2024-09-18 13:55:00,45.48,45.48,45.43,45.46,8336.0,44.3256,44.3256,44.2768,44.3061,8336.0
2024-09-18 14:00:00,45.46,45.82,45.42,45.6,118744.0,44.3061,44.6569,44.2671,44.4425,118744.0
2024-09-18 14:05:00,45.59,45.61,45.47,45.5,73957.0,44.4328,44.4523,44.3158,44.3451,73957.0
2024-09-18 14:10:00,45.5,45.52,45.45,45.5,79862.0,44.3451,44.3646,44.2963,44.3451,79862.0
2024-09-18 14:15:00,45.53,45.59,45.52,45.59,111675.0,44.3743,44.4328,44.3646,44.4328,111675.0
2024-09-18 14:20:00,45.58,45.6,45.5,45.53,48282.0,44.423,44.4425,44.3451,44.3743,48282.0
2024-09-18 14:25:00,45.52,45.53,45.46,45.5,19527.0,44.3646,44.3743,44.3061,44.3451,19527.0
2024-09-18 14:30:00,45.5,45.51,45.45,45.45,26558.0,44.3451,44.3548,44.2963,44.2963,26558.0
2024-09-18 14:35:00,45.46,45.46,45.31,45.37,29469.0,44.3061,44.3061,44.1599,44.2184,29469.0
2024-09-18 14:40:00,45.36,45.37,45.21,45.23,31809.0,44.2086,44.2184,44.0624,44.0819,31809.0
2024-09-18 14:45:00,45.21,45.35,45.18,45.33,29797.0,44.0624,44.1989,44.0332,44.1794,29797.0
2024-09-18 14:50:00,45.34,45.46,45.34,45.42,24858.0,44.1891,44.3061,44.1891,44.2671,24858.0
2024-09-18 14:55:00,45.41,45.46,45.32,45.32,28216.0,44.2574,44.3061,44.1696,44.1696,28216.0
2024-09-18 15:00:00,45.31,45.36,45.26,45.36,77164.0,44.1599,44.2086,44.1112,44.2086,77164.0
2024-09-18 15:05:00,45.33,45.43,45.31,45.43,38197.0,44.1794,44.2768,44.1599,44.2768,38197.0
2024-09-18 15:10:00,45.42,45.51,45.37,45.48,175353.0,44.2671,44.3548,44.2184,44.3256,175353.0
2024-09-18 15:15:00,45.48,45.51,45.45,45.47,28655.0,44.3256,44.3548,44.2963,44.3158,28655.0
2024-09-18 15:20:00,45.46,45.46,45.31,45.45,71991.0,44.3061,44.3061,44.1599,44.2963,71991.0
2024-09-18 15:25:00,45.46,45.55,45.43,45.46,57134.0,44.3061,44.3938,44.2768,44.3061,57134.0
2024-09-18 15:30:00,45.47,45.51,45.29,45.31,112212.0,44.3158,44.3548,44.1404,44.1599,112212.0
2024-09-18 15:35:00,45.3,45.36,45.3,45.35,36386.0,44.1501,44.2086,44.1501,44.1989,36386.0
2024-09-18 15:40:00,45.35,45.36,45.22,45.23,46625.0,44.1989,44.2086,44.0722,44.0819,46625.0
2024-09-18 15:45:00,45.23,45.3,45.22,45.28,72193.0,44.0819,44.1501,44.0722,44.1307,72193.0
2024-09-18 15:50:00,45.27,45.35,45.26,45.29,81510.0,44.1209,44.1989,44.1112,44.1404,81510.0
2024-09-18 15:55:00,45.29,45.29,45.09,45.18,895535.0,44.1404,44.1404,43.9455,44.0332,895535.0
2024-09-19 09:30:00,45.51,45.69,45.51,45.52,73821.0,44.3548,44.5302,44.3548,44.3646,73821.0
2024-09-19 09:35:00,45.5,45.53,45.39,45.46,32574.0,44.3451,44.3743,44.2379,44.3061,32574.0
2024-09-19 09:40:00,45.46,45.49,45.34,45.36,30285.0,44.3061,44.3353,44.1891,44.2086,30285.0
2024-09-19 09:45:00,45.37,45.38,45.29,45.33,25891.0,44.2184,44.2281,44.1404,44.1794,25891.0
2024-09-19 09:50:00,45.35,45.4,45.26,45.3,26433.0,44.1989,44.2476,44.1112,44.1501,26433.0
2024-09-19 09:55:00,45.31,45.44,45.31,45.41,16837.0,44.1599,44.2866,44.1599,44.2574,16837.0
2024-09-19 10:00:00,45.41,45.43,45.37,45.4,18088.0,44.2574,44.2768,44.2184,44.2476,18088.0
2024-09-19 10:05:00,45.4,45.42,45.34,45.36,14755.0,44.2476,44.2671,44.1891,44.2086,14755.0
2024-09-19 10:10:00,45.35,45.39,45.29,45.29,11633.0,44.1989,44.2379,44.1404,44.1404,11633.0
2024-09-19 10:15:00,45.3,45.3,45.22,45.26,14590.0,44.1501,44.1501,44.0722,44.1112,14590.0
2024-09-19 10:20:00,45.27,45.29,45.16,45.17,48341.0,44.1209,44.1404,44.0137,44.0234,48341.0
2024-09-19 10:25:00,45.2,45.34,45.19,45.32,19409.0,44.0527,44.1891,44.0429,44.1696,19409.0
2024-09-19 10:30:00,45.3,45.32,45.22,45.27,17588.0,44.1501,44.1696,44.0722,44.1209,17588.0
2024-09-19 10:35:00,45.28,45.3,45.26,45.29,10481.0,44.1307,44.1501,44.1112,44.1404,10481.0
2024-09-19 10:40:00,45.3,45.31,45.17,45.18,24712.0,44.1501,44.1599,44.0234,44.0332,24712.0
2024-09-19 10:45:00,45.18,45.18,45.05,45.15,103328.0,44.0332,44.0332,43.9065,44.004,103328.0
2024-09-19 10:50:00,45.15,45.23,45.15,45.21,18509.0,44.004,44.0819,44.004,44.0624,18509.0
2024-09-19 10:55:00,45.21,45.25,45.2,45.2,30257.0,44.0624,44.1014,44.0527,44.0527,30257.0
2024-09-19 11:00:00,45.22,45.24,45.16,45.22,23512.0,44.0722,44.0917,44.0137,44.0722,23512.0
2024-09-19 11:05:00,45.21,45.22,45.15,45.19,20967.0,44.0624,44.0722,44.004,44.0429,20967.0
2024-09-19 11:10:00,45.19,45.19,45.14,45.15,19367.0,44.0429,44.0429,43.9942,44.004,19367.0
2024-09-19 11:15:00,45.15,45.24,45.15,45.23,20440.0,44.004,44.0917,44.004,44.0819,20440.0
2024-09-19 11:20:00,45.24,45.25,45.2,45.25,17600.0,44.0917,44.1014,44.0527,44.1014,17600.0
2024-09-19 11:25:00,45.25,45.27,45.19,45.24,15941.0,44.1014,44.1209,44.0429,44.0917,15941.0
2024-09-19 11:30:00,45.25,45.29,45.21,45.27,19167.0,44.1014,44.1404,44.0624,44.1209,19167.0
2024-09-19 11:35:00,45.27,45.3,45.25,45.3,15185.0,44.1209,44.1501,44.1014,44.1501,15185.0
2024-09-19 11:40:00,45.3,45.32,45.26,45.27,17419.0,44.1501,44.1696,44.1112,44.1209,17419.0
2024-09-19 11:45:00,45.27,45.29,45.23,45.29,11471.0,44.1209,44.1404,44.0819,44.1404,11471.0
2024-09-19 11:50:00,45.3,45.3,45.18,45.18,30565.0,44.1501,44.1501,44.0332,44.0332,30565.0
2024-09-19 11:55:00,45.18,45.2,45.14,45.16,28872.0,44.0332,44.0527,43.9942,44.0137,28872.0
2024-09-19 12:00:00,45.16,45.21,45.15,45.21,10552.0,44.0137,44.0624,44.004,44.0624,10552.0
2024-09-19 12:05:00,45.22,45.26,45.2,45.23,10527.0,44.0722,44.1112,44.0527,44.0819,10527.0
2024-09-19 12:10:00,45.23,45.23,45.14,45.19,14403.0,44.0819,44.0819,43.9942,44.0429,14403.0
2024-09-19 12:15:00,45.19,45.21,45.17,45.19,13157.0,44.0429,44.0624,44.0234,44.0429,13157.0
2024-09-19 12:20:00,45.19,45.19,45.15,45.19,9062.0,44.0429,44.0429,44.004,44.0429,9062.0
2024-09-19 12:25:00,45.19,45.22,45.18,45.21,23042.0,44.0429,44.0722,44.0332,44.0624,23042.0
2024-09-19 12:30:00,45.21,45.23,45.19,45.2,10712.0,44.0624,44.0819,44.0429,44.0527,10712.0
2024-09-19 12:35:00,45.19,45.2,45.18,45.2,5375.0,44.0429,44.0527,44.0332,44.0527,5375.0
2024-09-19 12:40:00,45.2,45.2,45.16,45.18,10540.0,44.0527,44.0527,44.0137,44.0332,10540.0
2024-09-19 12:45:00,45.19,45.19,45.17,45.19,12330.0,44.0429,44.0429,44.0234,44.0429,12330.0
2024-09-19 12:50:00,45.19,45.21,45.18,45.19,25709.0,44.0429,44.0624,44.0332,44.0429,25709.0
2024-09-19 12:55:00,45.19,45.2,45.15,45.19,14044.0,44.0429,44.0527,44.004,44.0429,14044.0
2024-09-19 13:00:00,45.19,45.2,45.17,45.18,10656.0,44.0429,44.0527,44.0234,44.0332,10656.0
2024-09-19 13:05:00,45.17,45.19,45.15,45.16,8992.0,44.0234,44.0429,44.004,44.0137,8992.0
2024-09-19 13:10:00,45.16,45.2,45.15,45.2,9469.0,44.0137,44.0527,44.004,44.0527,9469.0
2024-09-19 13:15:00,45.19,45.22,45.18,45.2,15303.0,44.0429,44.0722,44.0332,44.0527,15303.0
2024-09-19 13:20:00,45.2,45.21,45.09,45.15,135587.0,44.0527,44.0624,43.9455,44.004,135587.0
2024-09-19 13:25:00,45.16,45.19,45.16,45.19,16510.0,44.0137,44.0429,44.0137,44.0429,16510.0
2024-09-19 13:30:00,45.19,45.23,45.18,45.2,25694.0,44.0429,44.0819,44.0332,44.0527,25694.0
2024-09-19 13:35:00,45.21,45.23,45.18,45.23,17662.0,44.0624,44.0819,44.0332,44.0819,17662.0
2024-09-19 13:40:00,45.23,45.23,45.18,45.23,14829.0,44.0819,44.0819,44.0332,44.0819,14829.0
2024-09-19 13:45:00,45.23,45.26,45.21,45.23,26779.0,44.0819,44.1112,44.0624,44.0819,26779.0
2024-09-19 13:50:00,45.23,45.24,45.21,45.23,12873.0,44.0819,44.0917,44.0624,44.0819,12873.0
2024-09-19 13:55:00,45.23,45.24,45.18,45.19,11795.0,44.0819,44.0917,44.0332,44.0429,11795.0
2024-09-19 14:00:00,45.18,45.21,45.17,45.18,15113.0,44.0332,44.0624,44.0234,44.0332,15113.0
2024-09-19 14:05:00,45.19,45.19,45.13,45.14,11996.0,44.0429,44.0429,43.9845,43.9942,11996.0
2024-09-19 14:10:00,45.15,45.17,45.13,45.14,14237.0,44.004,44.0234,43.9845,43.9942,14237.0
2024-09-19 14:15:00,45.14,45.14,45.07,45.11,24230.0,43.9942,43.9942,43.926,43.965,24230.0
2024-09-19 14:20:00,45.11,45.13,45.09,45.13,17649.0,43.965,43.9845,43.9455,43.9845,17649.0
2024-09-19 14:25:00,45.13,45.16,45.12,45.16,19649.0,43.9845,44.0137,43.9747,44.0137,19649.0
2024-09-19 14:30:00,45.16,45.17,45.14,45.16,14449.0,44.0137,44.0234,43.9942,44.0137,14449.0
2024-09-19 14:35:00,45.16,45.19,45.12,45.19,251861.0,44.0137,44.0429,43.9747,44.0429,251861.0
2024-09-19 14:40:00,45.18,45.19,45.12,45.16,29165.0,44.0332,44.0429,43.9747,44.0137,29165.0
2024-09-19 14:45:00,45.16,45.17,45.13,45.14,26318.0,44.0137,44.0234,43.9845,43.9942,26318.0
2024-09-19 14:50:00,45.14,45.15,45.09,45.11,27985.0,43.9942,44.004,43.9455,43.965,27985.0
2024-09-19 14:55:00,45.1,45.11,45.08,45.09,25942.0,43.9552,43.965,43.9357,43.9455,25942.0
2024-09-19 15:00:00,45.09,45.11,45.08,45.09,33700.0,43.9455,43.965,43.9357,43.9455,33700.0
2024-09-19 15:05:00,45.09,45.11,45.07,45.09,14567.0,43.9455,43.965,43.926,43.9455,14567.0
2024-09-19 15:10:00,45.09,45.11,45.08,45.09,26341.0,43.9455,43.965,43.9357,43.9455,26341.0
2024-09-19 15:15:00,45.09,45.1,45.07,45.09,15567.0,43.9455,43.9552,43.926,43.9455,15567.0
2024-09-19 15:20:00,45.09,45.09,45.05,45.08,32884.0,43.9455,43.9455,43.9065,43.9357,32884.0
2024-09-19 15:25:00,45.08,45.08,44.97,44.98,49728.0,43.9357,43.9357,43.8285,43.8383,49728.0
2024-09-19 15:30:00,44.98,45.0,44.95,44.97,58148.0,43.8383,43.8578,43.809,43.8285,58148.0
2024-09-19 15:35:00,44.96,44.97,44.92,44.93,39202.0,43.8188,43.8285,43.7798,43.7895,39202.0
2024-09-19 15:40:00,44.93,44.97,44.92,44.95,44161.0,43.7895,43.8285,43.7798,43.809,44161.0
2024-09-19 15:45:00,44.94,44.95,44.9,44.95,70701.0,43.7993,43.809,43.7603,43.809,70701.0
2024-09-19 15:50:00,44.95,44.95,44.86,44.92,161594.0,43.809,43.809,43.7213,43.7798,161594.0
2024-09-19 15:55:00,44.93,44.97,44.88,44.88,417490.0,43.7895,43.8285,43.7408,43.7408,417490.0
2024-09-20 09:30:00,44.66,44.77,44.54,44.57,1137604.0,43.5264,43.6336,43.4094,43.4387,1137604.0
2024-09-20 09:35:00,44.58,44.65,44.55,44.64,24346.0,43.4484,43.5166,43.4192,43.5069,24346.0
2024-09-20 09:40:00,44.63,44.69,44.55,44.59,38321.0,43.4972,43.5556,43.4192,43.4582,38321.0
2024-09-20 09:45:00,44.59,44.59,44.5,44.55,29198.0,43.4582,43.4582,43.3705,43.4192,29198.0
2024-09-20 09:50:00,44.55,44.67,44.55,44.66,27375.0,43.4192,43.5361,43.4192,43.5264,27375.0
2024-09-20 09:55:00,44.65,44.7,44.64,44.66,14635.0,43.5166,43.5654,43.5069,43.5264,14635.0
2024-09-20 10:00:00,44.65,44.76,44.61,44.76,12599.0,43.5166,43.6239,43.4777,43.6239,12599.0
2024-09-20 10:05:00,44.75,44.78,44.69,44.76,17326.0,43.6141,43.6433,43.5556,43.6239,17326.0
2024-09-20 10:10:00,44.77,44.88,44.76,44.87,22341.0,43.6336,43.7408,43.6239,43.7311,22341.0
2024-09-20 10:15:00,44.86,44.96,44.85,44.96,17495.0,43.7213,43.8188,43.7116,43.8188,17495.0
2024-09-20 10:20:00,44.96,44.97,44.91,44.91,13460.0,43.8188,43.8285,43.77,43.77,13460.0
2024-09-20 10:25:00,44.9,44.92,44.86,44.89,35992.0,43.7603,43.7798,43.7213,43.7506,35992.0
2024-09-20 10:30:00,44.89,44.96,44.89,44.94,16352.0,43.7506,43.8188,43.7506,43.7993,16352.0
2024-09-20 10:35:00,44.93,44.94,44.87,44.9,12989.0,43.7895,43.7993,43.7311,43.7603,12989.0
2024-09-20 10:40:00,44.9,44.97,44.89,44.96,22805.0,43.7603,43.8285,43.7506,43.8188,22805.0
2024-09-20 10:45:00,44.95,45.0,44.95,44.99,8612.0,43.809,43.8578,43.809,43.848,8612.0
2024-09-20 10:50:00,44.99,45.04,44.96,45.0,46613.0,43.848,43.8967,43.8188,43.8578,46613.0
2024-09-20 10:55:00,44.99,45.01,44.96,45.0,15250.0,43.848,43.8675,43.8188,43.8578,15250.0
2024-09-20 11:00:00,45.0,45.0,44.96,44.97,15700.0,43.8578,43.8578,43.8188,43.8285,15700.0
2024-09-20 11:05:00,44.96,45.02,44.95,44.99,30838.0,43.8188,43.8773,43.809,43.848,30838.0
2024-09-20 11:10:00,44.98,44.98,44.94,44.98,14341.0,43.8383,43.8383,43.7993,43.8383,14341.0
2024-09-20 11:15:00,44.98,45.01,44.96,45.0,17039.0,43.8383,43.8675,43.8188,43.8578,17039.0
2024-09-20 11:20:00,45.0,45.01,44.96,44.99,30933.0,43.8578,43.8675,43.8188,43.848,30933.0
2024-09-20 11:25:00,44.99,44.99,44.95,44.96,30630.0,43.848,43.848,43.809,43.8188,30630.0
2024-09-20 11:30:00,44.96,44.96,44.84,44.88,111330.0,43.8188,43.8188,43.7018,43.7408,111330.0
2024-09-20 11:35:00,44.89,44.96,44.87,44.96,41711.0,43.7506,43.8188,43.7311,43.8188,41711.0
2024-09-20 11:40:00,44.96,45.04,44.95,45.04,12160.0,43.8188,43.8967,43.809,43.8967,12160.0
2024-09-20 11:45:00,45.04,45.04,44.98,45.01,13759.0,43.8967,43.8967,43.8383,43.8675,13759.0
2024-09-20 11:50:00,45.01,45.02,44.98,45.0,23835.0,43.8675,43.8773,43.8383,43.8578,23835.0
2024-09-20 11:55:00,45.0,45.04,44.99,45.02,25842.0,43.8578,43.8967,43.848,43.8773,25842.0
2024-09-20 12:00:00,45.02,45.03,44.99,44.99,14510.0,43.8773,43.887,43.848,43.848,14510.0
2024-09-20 12:05:00,44.99,45.04,44.98,45.03,17240.0,43.848,43.8967,43.8383,43.887,17240.0
2024-09-20 12:10:00,45.03,45.03,44.97,45.0,27005.0,43.887,43.887,43.8285,43.8578,27005.0
2024-09-20 12:15:00,45.0,45.02,44.96,45.0,13085.0,43.8578,43.8773,43.8188,43.8578,13085.0
2024-09-20 12:20:00,45.0,45.05,45.0,45.05,33527.0,43.8578,43.9065,43.8578,43.9065,33527.0
2024-09-20 12:25:00,45.06,45.07,45.04,45.07,9249.0,43.9162,43.926,43.8967,43.926,9249.0
2024-09-20 12:30:00,45.07,45.08,45.05,45.06,8966.0,43.926,43.9357,43.9065,43.9162,8966.0
2024-09-20 12:35:00,45.07,45.16,45.07,45.14,28652.0,43.926,44.0137,43.926,43.9942,28652.0
2024-09-20 12:40:00,45.14,45.2,45.13,45.19,15220.0,43.9942,44.0527,43.9845,44.0429,15220.0
2024-09-20 12:45:00,45.19,45.19,45.15,45.16,6262.0,44.0429,44.0429,44.004,44.0137,6262.0
2024-09-20 12:50:00,45.15,45.16,45.13,45.14,12457.0,44.004,44.0137,43.9845,43.9942,12457.0
2024-09-20 12:55:00,45.14,45.16,45.12,45.13,14653.0,43.9942,44.0137,43.9747,43.9845,14653.0
2024-09-20 13:00:00,45.13,45.16,45.12,45.15,31543.0,43.9845,44.0137,43.9747,44.004,31543.0
2024-09-20 13:05:00,45.15,45.18,45.15,45.18,20918.0,44.004,44.0332,44.004,44.0332,20918.0
2024-09-20 13:10:00,45.18,45.19,45.13,45.14,52488.0,44.0332,44.0429,43.9845,43.9942,52488.0
2024-09-20 13:15:00,45.14,45.15,45.11,45.15,13690.0,43.9942,44.004,43.965,44.004,13690.0
2024-09-20 13:20:00,45.15,45.18,45.13,45.17,23246.0,44.004,44.0332,43.9845,44.0234,23246.0
2024-09-20 13:25:00,45.17,45.23,45.17,45.23,10008.0,44.0234,44.0819,44.0234,44.0819,10008.0
2024-09-20 13:30:00,45.23,45.26,45.23,45.26,9931.0,44.0819,44.1112,44.0819,44.1112,9931.0
2024-09-20 13:35:00,45.26,45.27,45.24,45.25,11704.0,44.1112,44.1209,44.0917,44.1014,11704.0
2024-09-20 13:40:00,45.25,45.25,45.21,45.25,22013.0,44.1014,44.1014,44.0624,44.1014,22013.0
2024-09-20 13:45:00,45.25,45.25,45.22,45.23,13002.0,44.1014,44.1014,44.0722,44.0819,13002.0
2024-09-20 13:50:00,45.23,45.25,45.22,45.25,12713.0,44.0819,44.1014,44.0722,44.1014,12713.0
2024-09-20 13:55:00,45.25,45.28,45.24,45.28,11575.0,44.1014,44.1307,44.0917,44.1307,11575.0
2024-09-20 14:00:00,45.28,45.28,45.16,45.2,63182.0,44.1307,44.1307,44.0137,44.0527,63182.0
2024-09-20 14:05:00,45.21,45.22,45.17,45.18,53229.0,44.0624,44.0722,44.0234,44.0332,53229.0
2024-09-20 14:10:00,45.18,45.24,45.17,45.23,21114.0,44.0332,44.0917,44.0234,44.0819,21114.0
2024-09-20 14:15:00,45.22,45.25,45.2,45.25,13529.0,44.0722,44.1014,44.0527,44.1014,13529.0
2024-09-20 14:20:00,45.25,45.25,45.2,45.21,14837.0,44.1014,44.1014,44.0527,44.0624,14837.0
2024-09-20 14:25:00,45.21,45.28,45.2,45.28,23382.0,44.0624,44.1307,44.0527,44.1307,23382.0
2024-09-20 14:30:00,45.27,45.31,45.25,45.3,17947.0,44.1209,44.1599,44.1014,44.1501,17947.0
2024-09-20 14:35:00,45.3,45.33,45.29,45.33,23294.0,44.1501,44.1794,44.1404,44.1794,23294.0
2024-09-20 14:40:00,45.32,45.35,45.29,45.34,23225.0,44.1696,44.1989,44.1404,44.1891,23225.0
2024-09-20 14:45:00,45.36,45.4,45.35,45.37,20152.0,44.2086,44.2476,44.1989,44.2184,20152.0
2024-09-20 14:50:00,45.38,45.41,45.37,45.41,19696.0,44.2281,44.2574,44.2184,44.2574,19696.0
2024-09-20 14:55:00,45.41,45.43,45.37,45.37,26623.0,44.2574,44.2768,44.2184,44.2184,26623.0
2024-09-20 15:00:00,45.38,45.42,45.35,45.4,27922.0,44.2281,44.2671,44.1989,44.2476,27922.0
2024-09-20 15:05:00,45.41,45.44,45.39,45.43,26790.0,44.2574,44.2866,44.2379,44.2768,26790.0
2024-09-20 15:10:00,45.43,45.44,45.34,45.37,60701.0,44.2768,44.2866,44.1891,44.2184,60701.0
2024-09-20 15:15:00,45.38,45.4,45.31,45.39,62136.0,44.2281,44.2476,44.1599,44.2379,62136.0
2024-09-20 15:20:00,45.4,45.48,45.38,45.48,106728.0,44.2476,44.3256,44.2281,44.3256,106728.0
2024-09-20 15:25:00,45.48,45.5,45.47,45.47,41054.0,44.3256,44.3451,44.3158,44.3158,41054.0
2024-09-20 15:30:00,45.48,45.51,45.47,45.49,41938.0,44.3256,44.3548,44.3158,44.3353,41938.0
2024-09-20 15:35:00,45.48,45.53,45.42,45.48,60155.0,44.3256,44.3743,44.2671,44.3256,60155.0
2024-09-20 15:40:00,45.47,45.49,45.43,45.48,65559.0,44.3158,44.3353,44.2768,44.3256,65559.0
2024-09-20 15:45:00,45.48,45.49,45.38,45.4,39248.0,44.3256,44.3353,44.2281,44.2476,39248.0
2024-09-20 15:50:00,45.39,45.41,45.31,45.34,96743.0,44.2379,44.2574,44.1599,44.1891,96743.0
2024-09-20 15:55:00,45.34,45.41,45.26,45.39,387277.0,44.1891,44.2574,44.1112,44.2379,387277.0
2024-09-23 09:30:00,45.44,45.59,45.39,45.55,85803.0,44.2866,44.4328,44.2379,44.3938,85803.0
2024-09-23 09:35:00,45.54,45.62,45.52,45.59,31728.0,44.3841,44.462,44.3646,44.4328,31728.0
2024-09-23 09:40:00,45.59,45.68,45.58,45.65,45260.0,44.4328,44.5205,44.423,44.4913,45260.0
2024-09-23 09:45:00,45.66,45.7,45.5,45.59,46442.0,44.501,44.54,44.3451,44.4328,46442.0
2024-09-23 09:50:00,45.59,45.67,45.58,45.66,34095.0,44.4328,44.5108,44.423,44.501,34095.0
2024-09-23 09:55:00,45.66,45.75,45.66,45.74,25663.0,44.501,44.5887,44.501,44.579,25663.0
2024-09-23 10:00:00,45.74,45.94,45.74,45.93,40122.0,44.579,44.7739,44.579,44.7642,40122.0
2024-09-23 10:05:00,45.93,45.98,45.91,45.94,15787.0,44.7642,44.8129,44.7447,44.7739,15787.0
2024-09-23 10:10:00,45.95,46.09,45.95,46.03,70780.0,44.7836,44.9201,44.7836,44.8616,70780.0
2024-09-23 10:15:00,46.04,46.15,46.01,46.14,33757.0,44.8714,44.9786,44.8421,44.9688,33757.0
2024-09-23 10:20:00,46.13,46.15,46.08,46.1,21788.0,44.9591,44.9786,44.9103,44.9298,21788.0
2024-09-23 10:25:00,46.09,46.18,46.08,46.14,22643.0,44.9201,45.0078,44.9103,44.9688,22643.0
2024-09-23 10:30:00,46.13,46.14,46.04,46.07,32377.0,44.9591,44.9688,44.8714,44.9006,32377.0
2024-09-23 10:35:00,46.05,46.09,46.03,46.04,24406.0,44.8811,44.9201,44.8616,44.8714,24406.0
2024-09-23 10:40:00,46.04,46.08,46.0,46.03,32176.0,44.8714,44.9103,44.8324,44.8616,32176.0
2024-09-23 10:45:00,46.02,46.07,45.99,46.02,29699.0,44.8519,44.9006,44.8226,44.8519,29699.0
2024-09-23 10:50:00,46.02,46.1,45.96,46.09,35639.0,44.8519,44.9298,44.7934,44.9201,35639.0
2024-09-23 10:55:00,46.08,46.09,46.02,46.04,32702.0,44.9103,44.9201,44.8519,44.8714,32702.0
2024-09-23 11:00:00,46.03,46.03,45.95,45.95,19939.0,44.8616,44.8616,44.7836,44.7836,19939.0
2024-09-23 11:05:00,45.94,45.94,45.86,45.88,27610.0,44.7739,44.7739,44.6959,44.7154,27610.0
2024-09-23 11:10:00,45.88,45.94,45.84,45.92,76159.0,44.7154,44.7739,44.6764,44.7544,76159.0
2024-09-23 11:15:00,45.91,45.95,45.87,45.94,13329.0,44.7447,44.7836,44.7057,44.7739,13329.0
2024-09-23 11:20:00,45.94,45.98,45.93,45.98,17750.0,44.7739,44.8129,44.7642,44.8129,17750.0
2024-09-23 11:25:00,45.97,46.0,45.95,46.0,12598.0,44.8031,44.8324,44.7836,44.8324,12598.0
2024-09-23 11:30:00,45.99,46.0,45.91,45.93,22155.0,44.8226,44.8324,44.7447,44.7642,22155.0
2024-09-23 11:35:00,45.94,45.97,45.93,45.93,26048.0,44.7739,44.8031,44.7642,44.7642,26048.0
2024-09-23 11:40:00,45.94,45.94,45.88,45.92,27325.0,44.7739,44.7739,44.7154,44.7544,27325.0
2024-09-23 11:45:00,45.93,46.0,45.92,45.97,19029.0,44.7642,44.8324,44.7544,44.8031,19029.0
2024-09-23 11:50:00,45.96,46.0,45.93,46.0,31833.0,44.7934,44.8324,44.7642,44.8324,31833.0
2024-09-23 11:55:00,45.99,45.99,45.86,45.88,19412.0,44.8226,44.8226,44.6959,44.7154,19412.0
2024-09-23 12:00:00,45.88,45.9,45.81,45.89,33134.0,44.7154,44.7349,44.6472,44.7252,33134.0
2024-09-23 12:05:00,45.89,45.89,45.85,45.85,9610.0,44.7252,44.7252,44.6862,44.6862,9610.0
2024-09-23 12:10:00,45.86,45.87,45.77,45.78,22670.0,44.6959,44.7057,44.6082,44.618,22670.0
2024-09-23 12:15:00,45.76,45.8,45.73,45.77,17469.0,44.5985,44.6375,44.5692,44.6082,17469.0
2024-09-23 12:20:00,45.76,45.8,45.72,45.8,30945.0,44.5985,44.6375,44.5595,44.6375,30945.0
2024-09-23 12:25:00,45.8,45.81,45.75,45.77,17846.0,44.6375,44.6472,44.5887,44.6082,17846.0
2024-09-23 12:30:00,45.76,45.79,45.75,45.78,13450.0,44.5985,44.6277,44.5887,44.618,13450.0
2024-09-23 12:35:00,45.78,45.79,45.73,45.76,12134.0,44.618,44.6277,44.5692,44.5985,12134.0
2024-09-23 12:40:00,45.75,45.76,45.69,45.7,12643.0,44.5887,44.5985,44.5302,44.54,12643.0
2024-09-23 12:45:00,45.71,45.77,45.7,45.77,22272.0,44.5497,44.6082,44.54,44.6082,22272.0
2024-09-23 12:50:00,45.77,45.8,45.74,45.8,15203.0,44.6082,44.6375,44.579,44.6375,15203.0
2024-09-23 12:55:00,45.8,45.82,45.77,45.8,12979.0,44.6375,44.6569,44.6082,44.6375,12979.0
2024-09-23 13:00:00,45.81,45.82,45.76,45.8,16750.0,44.6472,44.6569,44.5985,44.6375,16750.0
2024-09-23 13:05:00,45.8,45.84,45.78,45.83,14749.0,44.6375,44.6764,44.618,44.6667,14749.0
2024-09-23 13:10:00,45.84,45.86,45.81,45.86,13931.0,44.6764,44.6959,44.6472,44.6959,13931.0
2024-09-23 13:15:00,45.87,45.87,45.83,45.86,15329.0,44.7057,44.7057,44.6667,44.6959,15329.0
2024-09-23 13:20:00,45.86,45.87,45.81,45.83,9065.0,44.6959,44.7057,44.6472,44.6667,9065.0
2024-09-23 13:25:00,45.83,45.87,45.81,45.87,18399.0,44.6667,44.7057,44.6472,44.7057,18399.0
2024-09-23 13:30:00,45.87,45.89,45.85,45.89,20248.0,44.7057,44.7252,44.6862,44.7252,20248.0
2024-09-23 13:35:00,45.89,45.89,45.86,45.88,18684.0,44.7252,44.7252,44.6959,44.7154,18684.0
2024-09-23 13:40:00,45.88,45.89,45.86,45.86,14379.0,44.7154,44.7252,44.6959,44.6959,14379.0
2024-09-23 13:45:00,45.86,45.88,45.85,45.87,16892.0,44.6959,44.7154,44.6862,44.7057,16892.0
2024-09-23 13:50:00,45.88,45.88,45.82,45.82,12671.0,44.7154,44.7154,44.6569,44.6569,12671.0
2024-09-23 13:55:00,45.82,45.86,45.81,45.86,14851.0,44.6569,44.6959,44.6472,44.6959,14851.0
2024-09-23 14:00:00,45.86,45.87,45.81,45.82,24030.0,44.6959,44.7057,44.6472,44.6569,24030.0
2024-09-23 14:05:00,45.82,45.93,45.81,45.93,37177.0,44.6569,44.7642,44.6472,44.7642,37177.0
2024-09-23 14:10:00,45.92,45.92,45.89,45.92,16338.0,44.7544,44.7544,44.7252,44.7544,16338.0
2024-09-23 14:15:00,45.91,45.93,45.9,45.93,9662.0,44.7447,44.7642,44.7349,44.7642,9662.0
2024-09-23 14:20:00,45.93,45.95,45.9,45.95,16703.0,44.7642,44.7836,44.7349,44.7836,16703.0
2024-09-23 14:25:00,45.94,45.95,45.92,45.93,11252.0,44.7739,44.7836,44.7544,44.7642,11252.0
2024-09-23 14:30:00,45.93,45.93,45.88,45.89,31395.0,44.7642,44.7642,44.7154,44.7252,31395.0
2024-09-23 14:35:00,45.89,45.91,45.88,45.91,35625.0,44.7252,44.7447,44.7154,44.7447,35625.0
2024-09-23 14:40:00,45.9,45.94,45.9,45.93,20898.0,44.7349,44.7739,44.7349,44.7642,20898.0
2024-09-23 14:45:00,45.93,45.95,45.92,45.93,25118.0,44.7642,44.7836,44.7544,44.7642,25118.0
2024-09-23 14:50:00,45.93,45.93,45.91,45.91,12108.0,44.7642,44.7642,44.7447,44.7447,12108.0
2024-09-23 14:55:00,45.91,45.96,45.91,45.96,16978.0,44.7447,44.7934,44.7447,44.7934,16978.0
2024-09-23 15:00:00,45.95,45.98,45.93,45.96,20612.0,44.7836,44.8129,44.7642,44.7934,20612.0
2024-09-23 15:05:00,45.96,45.98,45.96,45.97,12465.0,44.7934,44.8129,44.7934,44.8031,12465.0
2024-09-23 15:10:00,45.98,46.03,45.97,46.01,24488.0,44.8129,44.8616,44.8031,44.8421,24488.0
2024-09-23 15:15:00,46.0,46.01,45.98,45.98,17281.0,44.8324,44.8421,44.8129,44.8129,17281.0
2024-09-23 15:20:00,45.98,46.01,45.95,46.01,34237.0,44.8129,44.8421,44.7836,44.8421,34237.0
2024-09-23 15:25:00,46.01,46.02,46.0,46.01,31687.0,44.8421,44.8519,44.8324,44.8421,31687.0
2024-09-23 15:30:00,46.01,46.04,45.99,46.03,39583.0,44.8421,44.8714,44.8226,44.8616,39583.0
2024-09-23 15:35:00,46.03,46.09,46.02,46.07,39010.0,44.8616,44.9201,44.8519,44.9006,39010.0
2024-09-23 15:40:00,46.07,46.1,46.05,46.1,41239.0,44.9006,44.9298,44.8811,44.9298,41239.0
2024-09-23 15:45:00,46.11,46.2,46.1,46.16,75234.0,44.9396,45.0273,44.9298,44.9883,75234.0
2024-09-23 15:50:00,46.16,46.25,46.14,46.23,84420.0,44.9883,45.076,44.9688,45.0565,84420.0
2024-09-23 15:55:00,46.24,46.29,46.21,46.21,300742.0,45.0663,45.115,45.037,45.037,300742.0
2024-09-24 09:30:00,46.48,46.48,46.29,46.36,64848.0,45.3002,45.3002,45.115,45.1832,64848.0
2024-09-24 09:35:00,46.37,46.42,46.32,46.33,6761.0,45.193,45.2417,45.1443,45.154,6761.0
2024-09-24 09:40:00,46.33,46.39,46.3,46.3,15088.0,45.154,45.2125,45.1248,45.1248,15088.0
2024-09-24 09:45:00,46.27,46.27,46.21,46.25,13648.0,45.0955,45.0955,45.037,45.076,13648.0
2024-09-24 09:50:00,46.23,46.26,46.16,46.25,9060.0,45.0565,45.0858,44.9883,45.076,9060.0
2024-09-24 09:55:00,46.25,46.29,46.22,46.27,32166.0,45.076,45.115,45.0468,45.0955,32166.0
2024-09-24 10:00:00,46.26,46.32,46.21,46.32,20440.0,45.0858,45.1443,45.037,45.1443,20440.0
2024-09-24 10:05:00,46.32,46.36,46.31,46.35,9419.0,45.1443,45.1832,45.1345,45.1735,9419.0
2024-09-24 10:10:00,46.36,46.37,46.28,46.33,11120.0,45.1832,45.193,45.1053,45.154,11120.0
2024-09-24 10:15:00,46.34,46.39,46.34,46.37,27165.0,45.1637,45.2125,45.1637,45.193,27165.0
2024-09-24 10:20:00,46.38,46.4,46.3,46.34,89576.0,45.2027,45.2222,45.1248,45.1637,89576.0
2024-09-24 10:25:00,46.34,46.4,46.3,46.4,27203.0,45.1637,45.2222,45.1248,45.2222,27203.0
2024-09-24 10:30:00,46.4,46.41,46.27,46.28,21167.0,45.2222,45.232,45.0955,45.1053,21167.0
2024-09-24 10:35:00,46.29,46.3,46.21,46.28,19295.0,45.115,45.1248,45.037,45.1053,19295.0
2024-09-24 10:40:00,46.28,46.32,46.26,46.3,12586.0,45.1053,45.1443,45.0858,45.1248,12586.0
2024-09-24 10:45:00,46.31,46.36,46.31,46.34,53153.0,45.1345,45.1832,45.1345,45.1637,53153.0
2024-09-24 10:50:00,46.34,46.39,46.34,46.36,11304.0,45.1637,45.2125,45.1637,45.1832,11304.0
2024-09-24 10:55:00,46.36,46.41,46.32,46.36,46867.0,45.1832,45.232,45.1443,45.1832,46867.0
2024-09-24 11:00:00,46.35,46.35,46.22,46.23,17263.0,45.1735,45.1735,45.0468,45.0565,17263.0
2024-09-24 11:05:00,46.23,46.24,46.16,46.19,68028.0,45.0565,45.0663,44.9883,45.0176,68028.0
2024-09-24 11:10:00,46.19,46.23,46.16,46.16,32011.0,45.0176,45.0565,44.9883,44.9883,32011.0
2024-09-24 11:15:00,46.16,46.21,46.14,46.15,27130.0,44.9883,45.037,44.9688,44.9786,27130.0
2024-09-24 11:20:00,46.14,46.19,46.11,46.15,30895.0,44.9688,45.0176,44.9396,44.9786,30895.0
2024-09-24 11:25:00,46.14,46.21,46.13,46.19,49383.0,44.9688,45.037,44.9591,45.0176,49383.0
2024-09-24 11:30:00,46.19,46.2,46.13,46.13,11489.0,45.0176,45.0273,44.9591,44.9591,11489.0
2024-09-24 11:35:00,46.14,46.18,46.1,46.17,59132.0,44.9688,45.0078,44.9298,44.9981,59132.0
2024-09-24 11:40:00,46.16,46.16,46.09,46.11,10350.0,44.9883,44.9883,44.9201,44.9396,10350.0
2024-09-24 11:45:00,46.11,46.12,46.08,46.08,13088.0,44.9396,44.9493,44.9103,44.9103,13088.0
2024-09-24 11:50:00,46.08,46.09,46.05,46.09,20944.0,44.9103,44.9201,44.8811,44.9201,20944.0
2024-09-24 11:55:00,46.1,46.12,46.06,46.08,18785.0,44.9298,44.9493,44.8909,44.9103,18785.0
2024-09-24 12:00:00,46.07,46.07,45.98,46.03,38892.0,44.9006,44.9006,44.8129,44.8616,38892.0
2024-09-24 12:05:00,46.02,46.06,46.0,46.01,81785.0,44.8519,44.8909,44.8324,44.8421,81785.0
2024-09-24 12:10:00,46.01,46.02,45.97,46.01,51196.0,44.8421,44.8519,44.8031,44.8421,51196.0
2024-09-24 12:15:00,46.02,46.06,46.0,46.02,14670.0,44.8519,44.8909,44.8324,44.8519,14670.0
2024-09-24 12:20:00,46.01,46.12,46.0,46.12,85609.0,44.8421,44.9493,44.8324,44.9493,85609.0
2024-09-24 12:25:00,46.12,46.15,46.09,46.12,31736.0,44.9493,44.9786,44.9201,44.9493,31736.0
2024-09-24 12:30:00,46.13,46.13,46.07,46.13,36439.0,44.9591,44.9591,44.9006,44.9591,36439.0
2024-09-24 12:35:00,46.13,46.16,46.11,46.15,35321.0,44.9591,44.9883,44.9396,44.9786,35321.0
2024-09-24 12:40:00,46.16,46.18,46.15,46.18,8064.0,44.9883,45.0078,44.9786,45.0078,8064.0
2024-09-24 12:45:00,46.17,46.18,46.15,46.16,5348.0,44.9981,45.0078,44.9786,44.9883,5348.0
2024-09-24 12:50:00,46.16,46.17,46.1,46.14,28697.0,44.9883,44.9981,44.9298,44.9688,28697.0
2024-09-24 12:55:00,46.14,46.15,46.09,46.09,11095.0,44.9688,44.9786,44.9201,44.9201,11095.0
2024-09-24 13:00:00,46.09,46.13,46.07,46.13,32190.0,44.9201,44.9591,44.9006,44.9591,32190.0
2024-09-24 13:05:00,46.13,46.13,46.07,46.09,24077.0,44.9591,44.9591,44.9006,44.9201,24077.0
2024-09-24 13:10:00,46.09,46.11,46.08,46.09,21969.0,44.9201,44.9396,44.9103,44.9201,21969.0
2024-09-24 13:15:00,46.1,46.11,46.08,46.09,15263.0,44.9298,44.9396,44.9103,44.9201,15263.0
2024-09-24 13:20:00,46.09,46.11,46.07,46.08,14178.0,44.9201,44.9396,44.9006,44.9103,14178.0
2024-09-24 13:25:00,46.08,46.09,46.04,46.04,12707.0,44.9103,44.9201,44.8714,44.8714,12707.0
2024-09-24 13:30:00,46.04,46.05,46.02,46.02,20125.0,44.8714,44.8811,44.8519,44.8519,20125.0
2024-09-24 13:35:00,46.02,46.02,45.93,45.94,17605.0,44.8519,44.8519,44.7642,44.7739,17605.0
2024-09-24 13:40:00,45.94,45.94,45.89,45.93,33788.0,44.7739,44.7739,44.7252,44.7642,33788.0
2024-09-24 13:45:00,45.92,45.93,45.88,45.9,28683.0,44.7544,44.7642,44.7154,44.7349,28683.0
2024-09-24 13:50:00,45.91,45.91,45.87,45.91,21727.0,44.7447,44.7447,44.7057,44.7447,21727.0
2024-09-24 13:55:00,45.9,45.94,45.89,45.93,55024.0,44.7349,44.7739,44.7252,44.7642,55024.0
2024-09-24 14:00:00,45.93,45.98,45.93,45.95,20619.0,44.7642,44.8129,44.7642,44.7836,20619.0
2024-09-24 14:05:00,45.95,45.99,45.94,45.99,22001.0,44.7836,44.8226,44.7739,44.8226,22001.0
2024-09-24 14:10:00,45.98,46.0,45.96,45.98,31778.0,44.8129,44.8324,44.7934,44.8129,31778.0
2024-09-24 14:15:00,45.98,45.99,45.96,45.98,31672.0,44.8129,44.8226,44.7934,44.8129,31672.0
2024-09-24 14:20:00,45.99,46.02,45.96,45.97,20615.0,44.8226,44.8519,44.7934,44.8031,20615.0
2024-09-24 14:25:00,45.97,46.0,45.95,46.0,24211.0,44.8031,44.8324,44.7836,44.8324,24211.0
2024-09-24 14:30:00,45.99,46.0,45.95,45.97,60157.0,44.8226,44.8324,44.7836,44.8031,60157.0
2024-09-24 14:35:00,45.98,46.01,45.97,45.98,27951.0,44.8129,44.8421,44.8031,44.8129,27951.0
2024-09-24 14:40:00,45.98,46.03,45.98,46.03,43120.0,44.8129,44.8616,44.8129,44.8616,43120.0
2024-09-24 14:45:00,46.03,46.04,46.0,46.01,23392.0,44.8616,44.8714,44.8324,44.8421,23392.0
2024-09-24 14:50:00,46.01,46.01,45.96,45.97,18021.0,44.8421,44.8421,44.7934,44.8031,18021.0
2024-09-24 14:55:00,45.97,46.0,45.96,45.97,35952.0,44.8031,44.8324,44.7934,44.8031,35952.0
2024-09-24 15:00:00,45.96,45.98,45.93,45.96,32254.0,44.7934,44.8129,44.7642,44.7934,32254.0
2024-09-24 15:05:00,45.96,45.99,45.92,45.97,38221.0,44.7934,44.8226,44.7544,44.8031,38221.0
2024-09-24 15:10:00,45.97,45.97,45.93,45.93,44558.0,44.8031,44.8031,44.7642,44.7642,44558.0
2024-09-24 15:15:00,45.94,45.94,45.89,45.94,71735.0,44.7739,44.7739,44.7252,44.7739,71735.0
2024-09-24 15:20:00,45.93,45.99,45.92,45.98,123357.0,44.7642,44.8226,44.7544,44.8129,123357.0
2024-09-24 15:25:00,45.99,46.03,45.98,46.01,129916.0,44.8226,44.8616,44.8129,44.8421,129916.0
2024-09-24 15:30:00,46.0,46.04,45.94,45.96,93502.0,44.8324,44.8714,44.7739,44.7934,93502.0
2024-09-24 15:35:00,45.95,45.98,45.89,45.9,71553.0,44.7836,44.8129,44.7252,44.7349,71553.0
2024-09-24 15:40:00,45.89,45.97,45.88,45.91,70276.0,44.7252,44.8031,44.7154,44.7447,70276.0
2024-09-24 15:45:00,45.91,45.98,45.91,45.94,148165.0,44.7447,44.8129,44.7447,44.7739,148165.0
2024-09-24 15:50:00,45.94,45.98,45.92,45.97,246638.0,44.7739,44.8129,44.7544,44.8031,246638.0
2024-09-24 15:55:00,45.97,46.05,45.96,46.03,412131.0,44.8031,44.8811,44.7934,44.8616,412131.0
2024-09-25 09:30:00,46.0,46.2,45.89,46.13,88483.0,44.8324,45.0273,44.7252,44.9591,88483.0
2024-09-25 09:35:00,46.11,46.11,46.03,46.05,22498.0,44.9396,44.9396,44.8616,44.8811,22498.0
2024-09-25 09:40:00,46.06,46.12,46.01,46.02,38136.0,44.8909,44.9493,44.8421,44.8519,38136.0
2024-09-25 09:45:00,46.01,46.02,45.85,45.9,18386.0,44.8421,44.8519,44.6862,44.7349,18386.0
2024-09-25 09:50:00,45.9,45.93,45.84,45.93,33943.0,44.7349,44.7642,44.6764,44.7642,33943.0
2024-09-25 09:55:00,45.93,45.94,45.88,45.9,20151.0,44.7642,44.7739,44.7154,44.7349,20151.0
2024-09-25 10:00:00,45.89,46.05,45.89,46.05,40268.0,44.7252,44.8811,44.7252,44.8811,40268.0
2024-09-25 10:05:00,46.05,46.05,45.86,45.86,30160.0,44.8811,44.8811,44.6959,44.6959,30160.0
2024-09-25 10:10:00,45.87,45.88,45.74,45.78,55918.0,44.7057,44.7154,44.579,44.618,55918.0
2024-09-25 10:15:00,45.8,45.8,45.69,45.69,23636.0,44.6375,44.6375,44.5302,44.5302,23636.0
2024-09-25 10:20:00,45.7,45.71,45.65,45.7,27551.0,44.54,44.5497,44.4913,44.54,27551.0
2024-09-25 10:25:00,45.7,45.74,45.67,45.7,57072.0,44.54,44.579,44.5108,44.54,57072.0
2024-09-25 10:30:00,45.72,45.82,45.71,45.72,113330.0,44.5595,44.6569,44.5497,44.5595,113330.0
2024-09-25 10:35:00,45.72,45.77,45.69,45.7,17155.0,44.5595,44.6082,44.5302,44.54,17155.0
2024-09-25 10:40:00,45.7,45.72,45.67,45.68,17825.0,44.54,44.5595,44.5108,44.5205,17825.0
2024-09-25 10:45:00,45.67,45.67,45.57,45.59,36939.0,44.5108,44.5108,44.4133,44.4328,36939.0
2024-09-25 10:50:00,45.59,45.6,45.52,45.57,42101.0,44.4328,44.4425,44.3646,44.4133,42101.0
2024-09-25 10:55:00,45.56,45.61,45.55,45.59,22010.0,44.4035,44.4523,44.3938,44.4328,22010.0
2024-09-25 11:00:00,45.59,45.62,45.56,45.59,69231.0,44.4328,44.462,44.4035,44.4328,69231.0
2024-09-25 11:05:00,45.59,45.63,45.57,45.59,44530.0,44.4328,44.4718,44.4133,44.4328,44530.0
2024-09-25 11:10:00,45.59,45.65,45.59,45.64,40443.0,44.4328,44.4913,44.4328,44.4815,40443.0
2024-09-25 11:15:00,45.64,45.7,45.63,45.66,34837.0,44.4815,44.54,44.4718,44.501,34837.0
2024-09-25 11:20:00,45.66,45.66,45.61,45.64,40026.0,44.501,44.501,44.4523,44.4815,40026.0
2024-09-25 11:25:00,45.65,45.68,45.64,45.66,22137.0,44.4913,44.5205,44.4815,44.501,22137.0
2024-09-25 11:30:00,45.66,45.71,45.65,45.71,30129.0,44.501,44.5497,44.4913,44.5497,30129.0
2024-09-25 11:35:00,45.71,45.72,45.66,45.71,29475.0,44.5497,44.5595,44.501,44.5497,29475.0
2024-09-25 11:40:00,45.71,45.73,45.68,45.69,37358.0,44.5497,44.5692,44.5205,44.5302,37358.0
2024-09-25 11:45:00,45.69,45.72,45.68,45.69,21708.0,44.5302,44.5595,44.5205,44.5302,21708.0
2024-09-25 11:50:00,45.68,45.76,45.67,45.75,22661.0,44.5205,44.5985,44.5108,44.5887,22661.0
2024-09-25 11:55:00,45.75,45.75,45.7,45.72,20721.0,44.5887,44.5887,44.54,44.5595,20721.0
2024-09-25 12:00:00,45.72,45.76,45.7,45.75,15748.0,44.5595,44.5985,44.54,44.5887,15748.0
2024-09-25 12:05:00,45.76,45.8,45.75,45.79,26175.0,44.5985,44.6375,44.5887,44.6277,26175.0
2024-09-25 12:10:00,45.79,45.8,45.7,45.71,25441.0,44.6277,44.6375,44.54,44.5497,25441.0
2024-09-25 12:15:00,45.72,45.74,45.64,45.66,24215.0,44.5595,44.579,44.4815,44.501,24215.0
2024-09-25 12:20:00,45.66,45.68,45.61,45.63,29194.0,44.501,44.5205,44.4523,44.4718,29194.0
2024-09-25 12:25:00,45.63,45.65,45.58,45.64,25498.0,44.4718,44.4913,44.423,44.4815,25498.0
2024-09-25 12:30:00,45.63,45.65,45.59,45.65,13239.0,44.4718,44.4913,44.4328,44.4913,13239.0
2024-09-25 12:35:00,45.65,45.66,45.6,45.63,12632.0,44.4913,44.501,44.4425,44.4718,12632.0
2024-09-25 12:40:00,45.63,45.63,45.53,45.53,50380.0,44.4718,44.4718,44.3743,44.3743,50380.0
2024-09-25 12:45:00,45.53,45.57,45.51,45.55,31254.0,44.3743,44.4133,44.3548,44.3938,31254.0
2024-09-25 12:50:00,45.55,45.58,45.52,45.57,15042.0,44.3938,44.423,44.3646,44.4133,15042.0
2024-09-25 12:55:00,45.57,45.57,45.5,45.5,55412.0,44.4133,44.4133,44.3451,44.3451,55412.0
2024-09-25 13:00:00,45.5,45.51,45.43,45.45,30985.0,44.3451,44.3548,44.2768,44.2963,30985.0
2024-09-25 13:05:00,45.45,45.48,45.43,45.44,24760.0,44.2963,44.3256,44.2768,44.2866,24760.0
2024-09-25 13:10:00,45.45,45.52,45.45,45.49,16811.0,44.2963,44.3646,44.2963,44.3353,16811.0
2024-09-25 13:15:00,45.5,45.51,45.47,45.48,13468.0,44.3451,44.3548,44.3158,44.3256,13468.0
2024-09-25 13:20:00,45.48,45.48,45.42,45.43,25689.0,44.3256,44.3256,44.2671,44.2768,25689.0
2024-09-25 13:25:00,45.43,45.44,45.37,45.39,63238.0,44.2768,44.2866,44.2184,44.2379,63238.0
2024-09-25 13:30:00,45.38,45.48,45.34,45.46,58730.0,44.2281,44.3256,44.1891,44.3061,58730.0
2024-09-25 13:35:00,45.46,45.49,45.44,45.45,45685.0,44.3061,44.3353,44.2866,44.2963,45685.0
2024-09-25 13:40:00,45.46,45.49,45.44,45.47,16995.0,44.3061,44.3353,44.2866,44.3158,16995.0
2024-09-25 13:45:00,45.47,45.48,45.42,45.44,34707.0,44.3158,44.3256,44.2671,44.2866,34707.0
2024-09-25 13:50:00,45.44,45.48,45.43,45.45,46266.0,44.2866,44.3256,44.2768,44.2963,46266.0
2024-09-25 13:55:00,45.46,45.49,45.44,45.48,15740.0,44.3061,44.3353,44.2866,44.3256,15740.0
2024-09-25 14:00:00,45.47,45.51,45.47,45.5,15102.0,44.3158,44.3548,44.3158,44.3451,15102.0
2024-09-25 14:05:00,45.5,45.51,45.44,45.45,20146.0,44.3451,44.3548,44.2866,44.2963,20146.0
2024-09-25 14:10:00,45.45,45.46,45.41,45.41,33517.0,44.2963,44.3061,44.2574,44.2574,33517.0
2024-09-25 14:15:00,45.41,45.48,45.36,45.48,88230.0,44.2574,44.3256,44.2086,44.3256,88230.0
2024-09-25 14:20:00,45.47,45.5,45.44,45.44,56583.0,44.3158,44.3451,44.2866,44.2866,56583.0
2024-09-25 14:25:00,45.45,45.49,45.43,45.48,48368.0,44.2963,44.3353,44.2768,44.3256,48368.0
2024-09-25 14:30:00,45.48,45.49,45.43,45.43,39571.0,44.3256,44.3353,44.2768,44.2768,39571.0
2024-09-25 14:35:00,45.44,45.44,45.41,45.41,41008.0,44.2866,44.2866,44.2574,44.2574,41008.0
2024-09-25 14:40:00,45.41,45.43,45.38,45.41,63918.0,44.2574,44.2768,44.2281,44.2574,63918.0
2024-09-25 14:45:00,45.41,45.43,45.36,45.37,52852.0,44.2574,44.2768,44.2086,44.2184,52852.0
2024-09-25 14:50:00,45.38,45.47,45.37,45.45,49279.0,44.2281,44.3158,44.2184,44.2963,49279.0
2024-09-25 14:55:00,45.44,45.45,45.4,45.4,21232.0,44.2866,44.2963,44.2476,44.2476,21232.0
2024-09-25 15:00:00,45.4,45.4,45.35,45.36,49054.0,44.2476,44.2476,44.1989,44.2086,49054.0
2024-09-25 15:05:00,45.36,45.36,45.34,45.34,47810.0,44.2086,44.2086,44.1891,44.1891,47810.0
2024-09-25 15:10:00,45.34,45.4,45.34,45.4,31447.0,44.1891,44.2476,44.1891,44.2476,31447.0
2024-09-25 15:15:00,45.4,45.42,45.39,45.41,21120.0,44.2476,44.2671,44.2379,44.2574,21120.0
2024-09-25 15:20:00,45.41,45.45,45.4,45.41,52843.0,44.2574,44.2963,44.2476,44.2574,52843.0
2024-09-25 15:25:00,45.41,45.43,45.38,45.41,54644.0,44.2574,44.2768,44.2281,44.2574,54644.0
2024-09-25 15:30:00,45.41,45.41,45.33,45.39,105373.0,44.2574,44.2574,44.1794,44.2379,105373.0
2024-09-25 15:35:00,45.39,45.39,45.33,45.36,42466.0,44.2379,44.2379,44.1794,44.2086,42466.0
2024-09-25 15:40:00,45.35,45.38,45.33,45.37,47438.0,44.1989,44.2281,44.1794,44.2184,47438.0
2024-09-25 15:45:00,45.37,45.38,45.35,45.38,45644.0,44.2184,44.2281,44.1989,44.2281,45644.0
2024-09-25 15:50:00,45.38,45.46,45.36,45.46,196721.0,44.2281,44.3061,44.2086,44.3061,196721.0
2024-09-25 15:55:00,45.46,45.57,45.46,45.52,432373.0,44.3061,44.4133,44.3061,44.3646,432373.0
2024-09-26 09:30:00,45.04,45.47,44.91,45.35,145514.0,43.8967,44.3158,43.77,44.1989,145514.0
2024-09-26 09:35:00,45.35,45.49,45.3,45.44,83523.0,44.1989,44.3353,44.1501,44.2866,83523.0
2024-09-26 09:40:00,45.41,45.53,45.32,45.34,74405.0,44.2574,44.3743,44.1696,44.1891,74405.0
2024-09-26 09:45:00,45.34,45.49,45.31,45.48,74837.0,44.1891,44.3353,44.1599,44.3256,74837.0
2024-09-26 09:50:00,45.48,45.48,45.21,45.22,92045.0,44.3256,44.3256,44.0624,44.0722,92045.0
2024-09-26 09:55:00,45.22,45.31,45.14,45.15,94203.0,44.0722,44.1599,43.9942,44.004,94203.0
2024-09-26 10:00:00,45.12,45.29,45.01,45.12,194885.0,43.9747,44.1404,43.8675,43.9747,194885.0
2024-09-26 10:05:00,45.12,45.18,45.06,45.15,82642.0,43.9747,44.0332,43.9162,44.004,82642.0
2024-09-26 10:10:00,45.15,45.2,45.12,45.17,183284.0,44.004,44.0527,43.9747,44.0234,183284.0
2024-09-26 10:15:00,45.18,45.21,45.14,45.18,80973.0,44.0332,44.0624,43.9942,44.0332,80973.0
2024-09-26 10:20:00,45.19,45.2,45.12,45.2,57417.0,44.0429,44.0527,43.9747,44.0527,57417.0
2024-09-26 10:25:00,45.2,45.23,45.18,45.19,35591.0,44.0527,44.0819,44.0332,44.0429,35591.0
2024-09-26 10:30:00,45.2,45.24,45.1,45.12,167770.0,44.0527,44.0917,43.9552,43.9747,167770.0
2024-09-26 10:35:00,45.11,45.11,45.01,45.05,43046.0,43.965,43.965,43.8675,43.9065,43046.0
2024-09-26 10:40:00,45.04,45.04,44.96,44.97,51084.0,43.8967,43.8967,43.8188,43.8285,51084.0
2024-09-26 10:45:00,44.97,45.02,44.94,44.95,49209.0,43.8285,43.8773,43.7993,43.809,49209.0
2024-09-26 10:50:00,44.95,44.97,44.86,44.93,55376.0,43.809,43.8285,43.7213,43.7895,55376.0
2024-09-26 10:55:00,44.93,44.95,44.88,44.92,66235.0,43.7895,43.809,43.7408,43.7798,66235.0
2024-09-26 11:00:00,44.91,44.95,44.84,44.87,44908.0,43.77,43.809,43.7018,43.7311,44908.0
2024-09-26 11:05:00,44.87,44.89,44.84,44.88,50093.0,43.7311,43.7506,43.7018,43.7408,50093.0
2024-09-26 11:10:00,44.89,44.91,44.86,44.9,27757.0,43.7506,43.77,43.7213,43.7603,27757.0
2024-09-26 11:15:00,44.89,44.9,44.83,44.88,45412.0,43.7506,43.7603,43.6921,43.7408,45412.0
2024-09-26 11:20:00,44.89,44.95,44.86,44.94,23920.0,43.7506,43.809,43.7213,43.7993,23920.0
2024-09-26 11:25:00,44.94,45.03,44.92,45.0,25031.0,43.7993,43.887,43.7798,43.8578,25031.0
2024-09-26 11:30:00,45.0,45.1,44.99,45.07,98367.0,43.8578,43.9552,43.848,43.926,98367.0
2024-09-26 11:35:00,45.07,45.08,44.93,44.95,46360.0,43.926,43.9357,43.7895,43.809,46360.0
2024-09-26 11:40:00,44.95,44.95,44.86,44.89,32895.0,43.809,43.809,43.7213,43.7506,32895.0
2024-09-26 11:45:00,44.91,44.92,44.81,44.84,24395.0,43.77,43.7798,43.6726,43.7018,24395.0
2024-09-26 11:50:00,44.83,44.85,44.77,44.84,69564.0,43.6921,43.7116,43.6336,43.7018,69564.0
2024-09-26 11:55:00,44.84,44.89,44.82,44.82,26160.0,43.7018,43.7506,43.6823,43.6823,26160.0
2024-09-26 12:00:00,44.81,44.82,44.72,44.77,31258.0,43.6726,43.6823,43.5849,43.6336,31258.0
2024-09-26 12:05:00,44.77,44.77,44.67,44.68,17952.0,43.6336,43.6336,43.5361,43.5459,17952.0
2024-09-26 12:10:00,44.68,44.72,44.66,44.7,20264.0,43.5459,43.5849,43.5264,43.5654,20264.0
2024-09-26 12:15:00,44.71,44.76,44.68,44.76,25239.0,43.5751,43.6239,43.5459,43.6239,25239.0
2024-09-26 12:20:00,44.77,44.77,44.65,44.65,40056.0,43.6336,43.6336,43.5166,43.5166,40056.0
2024-09-26 12:25:00,44.65,44.69,44.57,44.61,55502.0,43.5166,43.5556,43.4387,43.4777,55502.0
2024-09-26 12:30:00,44.61,44.65,44.56,44.61,31021.0,43.4777,43.5166,43.4289,43.4777,31021.0
2024-09-26 12:35:00,44.61,44.65,44.59,44.63,22168.0,43.4777,43.5166,43.4582,43.4972,22168.0
2024-09-26 12:40:00,44.63,44.66,44.59,44.59,28349.0,43.4972,43.5264,43.4582,43.4582,28349.0
2024-09-26 12:45:00,44.59,44.6,44.55,44.56,24972.0,43.4582,43.4679,43.4192,43.4289,24972.0
2024-09-26 12:50:00,44.57,44.69,44.56,44.69,25601.0,43.4387,43.5556,43.4289,43.5556,25601.0
2024-09-26 12:55:00,44.7,44.7,44.66,44.68,19806.0,43.5654,43.5654,43.5264,43.5459,19806.0
2024-09-26 13:00:00,44.68,44.75,44.67,44.75,18684.0,43.5459,43.6141,43.5361,43.6141,18684.0
2024-09-26 13:05:00,44.75,44.81,44.74,44.8,22105.0,43.6141,43.6726,43.6044,43.6628,22105.0
2024-09-26 13:10:00,44.8,44.83,44.76,44.81,82465.0,43.6628,43.6921,43.6239,43.6726,82465.0
2024-09-26 13:15:00,44.82,44.86,44.78,44.8,42072.0,43.6823,43.7213,43.6433,43.6628,42072.0
2024-09-26 13:20:00,44.82,44.82,44.74,44.79,68291.0,43.6823,43.6823,43.6044,43.6531,68291.0
2024-09-26 13:25:00,44.79,44.8,44.76,44.8,217844.0,43.6531,43.6628,43.6239,43.6628,217844.0
2024-09-26 13:30:00,44.8,44.84,44.79,44.81,19039.0,43.6628,43.7018,43.6531,43.6726,19039.0
2024-09-26 13:35:00,44.81,44.82,44.76,44.8,14057.0,43.6726,43.6823,43.6239,43.6628,14057.0
2024-09-26 13:40:00,44.8,44.9,44.77,44.84,305937.0,43.6628,43.7603,43.6336,43.7018,305937.0
2024-09-26 13:45:00,44.84,44.9,44.84,44.88,16592.0,43.7018,43.7603,43.7018,43.7408,16592.0
2024-09-26 13:50:00,44.88,44.92,44.83,44.9,34265.0,43.7408,43.7798,43.6921,43.7603,34265.0
2024-09-26 13:55:00,44.92,44.97,44.92,44.94,21530.0,43.7798,43.8285,43.7798,43.7993,21530.0
2024-09-26 14:00:00,44.94,45.05,44.94,45.02,35773.0,43.7993,43.9065,43.7993,43.8773,35773.0
2024-09-26 14:05:00,45.02,45.02,44.97,45.0,18468.0,43.8773,43.8773,43.8285,43.8578,18468.0
2024-09-26 14:10:00,45.0,45.0,44.96,45.0,15333.0,43.8578,43.8578,43.8188,43.8578,15333.0
2024-09-26 14:15:00,45.0,45.03,44.97,45.03,25419.0,43.8578,43.887,43.8285,43.887,25419.0
2024-09-26 14:20:00,45.03,45.11,45.02,45.09,32614.0,43.887,43.965,43.8773,43.9455,32614.0
2024-09-26 14:25:00,45.09,45.1,45.04,45.05,20638.0,43.9455,43.9552,43.8967,43.9065,20638.0
2024-09-26 14:30:00,45.04,45.04,44.99,45.02,19872.0,43.8967,43.8967,43.848,43.8773,19872.0
2024-09-26 14:35:00,45.02,45.04,44.98,45.03,29522.0,43.8773,43.8967,43.8383,43.887,29522.0
2024-09-26 14:40:00,45.03,45.04,45.0,45.02,17812.0,43.887,43.8967,43.8578,43.8773,17812.0
2024-09-26 14:45:00,45.02,45.1,45.01,45.08,37087.0,43.8773,43.9552,43.8675,43.9357,37087.0
2024-09-26 14:50:00,45.09,45.12,45.08,45.12,39527.0,43.9455,43.9747,43.9357,43.9747,39527.0
2024-09-26 14:55:00,45.12,45.12,45.03,45.05,42157.0,43.9747,43.9747,43.887,43.9065,42157.0
2024-09-26 15:00:00,45.05,45.08,44.95,44.97,48207.0,43.9065,43.9357,43.809,43.8285,48207.0
2024-09-26 15:05:00,44.96,44.98,44.94,44.97,21302.0,43.8188,43.8383,43.7993,43.8285,21302.0
2024-09-26 15:10:00,44.98,45.01,44.95,44.96,22155.0,43.8383,43.8675,43.809,43.8188,22155.0
2024-09-26 15:15:00,44.96,44.98,44.92,44.93,28013.0,43.8188,43.8383,43.7798,43.7895,28013.0
2024-09-26 15:20:00,44.94,44.98,44.93,44.93,57337.0,43.7993,43.8383,43.7895,43.7895,57337.0
2024-09-26 15:25:00,44.94,44.97,44.87,44.9,139386.0,43.7993,43.8285,43.7311,43.7603,139386.0
2024-09-26 15:30:00,44.9,44.9,44.79,44.8,76631.0,43.7603,43.7603,43.6531,43.6628,76631.0
2024-09-26 15:35:00,44.8,44.82,44.74,44.75,52930.0,43.6628,43.6823,43.6044,43.6141,52930.0
2024-09-26 15:40:00,44.74,44.76,44.68,44.73,74826.0,43.6044,43.6239,43.5459,43.5946,74826.0
2024-09-26 15:45:00,44.74,44.76,44.67,44.68,67095.0,43.6044,43.6239,43.5361,43.5459,67095.0
2024-09-26 15:50:00,44.68,44.76,44.67,44.72,194303.0,43.5459,43.6239,43.5361,43.5849,194303.0
2024-09-26 15:55:00,44.72,44.85,44.71,44.74,510643.0,43.5849,43.7116,43.5751,43.6044,510643.0
2024-09-27 09:30:00,44.89,44.94,44.72,44.76,59157.0,43.7506,43.7993,43.5849,43.6239,59157.0
2024-09-27 09:35:00,44.74,44.85,44.74,44.82,7677.0,43.6044,43.7116,43.6044,43.6823,7677.0
2024-09-27 09:40:00,44.82,44.84,44.76,44.8,18932.0,43.6823,43.7018,43.6239,43.6628,18932.0
2024-09-27 09:45:00,44.8,44.81,44.71,44.72,27713.0,43.6628,43.6726,43.5751,43.5849,27713.0
2024-09-27 09:50:00,44.72,44.78,44.7,44.73,42294.0,43.5849,43.6433,43.5654,43.5946,42294.0
2024-09-27 09:55:00,44.73,44.79,44.64,44.79,79451.0,43.5946,43.6531,43.5069,43.6531,79451.0
2024-09-27 10:00:00,44.8,44.87,44.73,44.87,39215.0,43.6628,43.7311,43.5946,43.7311,39215.0
2024-09-27 10:05:00,44.87,44.94,44.78,44.94,32412.0,43.7311,43.7993,43.6433,43.7993,32412.0
2024-09-27 10:10:00,44.94,44.98,44.9,44.97,45195.0,43.7993,43.8383,43.7603,43.8285,45195.0
2024-09-27 10:15:00,44.98,45.0,44.95,44.98,34874.0,43.8383,43.8578,43.809,43.8383,34874.0
2024-09-27 10:20:00,44.98,44.99,44.92,44.97,21982.0,43.8383,43.848,43.7798,43.8285,21982.0
2024-09-27 10:25:00,44.97,45.05,44.95,45.01,21986.0,43.8285,43.9065,43.809,43.8675,21986.0
2024-09-27 10:30:00,45.01,45.12,45.01,45.06,29534.0,43.8675,43.9747,43.8675,43.9162,29534.0
2024-09-27 10:35:00,45.07,45.14,45.05,45.12,25509.0,43.926,43.9942,43.9065,43.9747,25509.0
2024-09-27 10:40:00,45.12,45.12,45.03,45.04,30516.0,43.9747,43.9747,43.887,43.8967,30516.0
2024-09-27 10:45:00,45.03,45.09,45.03,45.08,35703.0,43.887,43.9455,43.887,43.9357,35703.0
2024-09-27 10:50:00,45.08,45.11,45.07,45.09,21365.0,43.9357,43.965,43.926,43.9455,21365.0
2024-09-27 10:55:00,45.09,45.09,45.03,45.07,21326.0,43.9455,43.9455,43.887,43.926,21326.0
2024-09-27 11:00:00,45.07,45.09,45.04,45.08,16573.0,43.926,43.9455,43.8967,43.9357,16573.0
2024-09-27 11:05:00,45.07,45.1,45.06,45.07,35254.0,43.926,43.9552,43.9162,43.926,35254.0
2024-09-27 11:10:00,45.07,45.14,45.07,45.11,32105.0,43.926,43.9942,43.926,43.965,32105.0
2024-09-27 11:15:00,45.11,45.11,45.07,45.08,22473.0,43.965,43.965,43.926,43.9357,22473.0
2024-09-27 11:20:00,45.07,45.09,45.04,45.07,31930.0,43.926,43.9455,43.8967,43.926,31930.0
2024-09-27 11:25:00,45.07,45.08,45.01,45.02,24705.0,43.926,43.9357,43.8675,43.8773,24705.0
2024-09-27 11:30:00,45.03,45.06,45.02,45.05,14989.0,43.887,43.9162,43.8773,43.9065,14989.0
2024-09-27 11:35:00,45.05,45.06,45.0,45.02,25198.0,43.9065,43.9162,43.8578,43.8773,25198.0
2024-09-27 11:40:00,45.02,45.02,44.97,45.01,19386.0,43.8773,43.8773,43.8285,43.8675,19386.0
2024-09-27 11:45:00,45.01,45.1,45.0,45.09,15931.0,43.8675,43.9552,43.8578,43.9455,15931.0
2024-09-27 11:50:00,45.1,45.1,45.04,45.08,16207.0,43.9552,43.9552,43.8967,43.9357,16207.0
2024-09-27 11:55:00,45.08,45.09,45.05,45.05,13801.0,43.9357,43.9455,43.9065,43.9065,13801.0
2024-09-27 12:00:00,45.06,45.06,45.03,45.04,21366.0,43.9162,43.9162,43.887,43.8967,21366.0
2024-09-27 12:05:00,45.03,45.06,45.02,45.06,17980.0,43.887,43.9162,43.8773,43.9162,17980.0
2024-09-27 12:10:00,45.07,45.09,45.05,45.08,19817.0,43.926,43.9455,43.9065,43.9357,19817.0
2024-09-27 12:15:00,45.08,45.12,45.04,45.11,30857.0,43.9357,43.9747,43.8967,43.965,30857.0
2024-09-27 12:20:00,45.13,45.16,45.08,45.11,66281.0,43.9845,44.0137,43.9357,43.965,66281.0
2024-09-27 12:25:00,45.11,45.11,45.04,45.05,16331.0,43.965,43.965,43.8967,43.9065,16331.0
2024-09-27 12:30:00,45.05,45.08,45.03,45.07,10904.0,43.9065,43.9357,43.887,43.926,10904.0
2024-09-27 12:35:00,45.07,45.1,45.06,45.09,15797.0,43.926,43.9552,43.9162,43.9455,15797.0
2024-09-27 12:40:00,45.1,45.11,45.05,45.07,14527.0,43.9552,43.965,43.9065,43.926,14527.0
2024-09-27 12:45:00,45.07,45.1,45.03,45.04,20422.0,43.926,43.9552,43.887,43.8967,20422.0
2024-09-27 12:50:00,45.04,45.07,45.03,45.05,13686.0,43.8967,43.926,43.887,43.9065,13686.0
2024-09-27 12:55:00,45.05,45.08,45.05,45.08,6727.0,43.9065,43.9357,43.9065,43.9357,6727.0
2024-09-27 13:00:00,45.08,45.11,45.07,45.11,14856.0,43.9357,43.965,43.926,43.965,14856.0
2024-09-27 13:05:00,45.11,45.11,45.05,45.06,27235.0,43.965,43.965,43.9065,43.9162,27235.0
2024-09-27 13:10:00,45.05,45.06,45.03,45.03,18911.0,43.9065,43.9162,43.887,43.887,18911.0
2024-09-27 13:15:00,45.03,45.04,45.02,45.04,12816.0,43.887,43.8967,43.8773,43.8967,12816.0
2024-09-27 13:20:00,45.04,45.05,45.0,45.0,21384.0,43.8967,43.9065,43.8578,43.8578,21384.0
2024-09-27 13:25:00,45.0,45.05,44.99,45.05,12882.0,43.8578,43.9065,43.848,43.9065,12882.0
2024-09-27 13:30:00,45.05,45.06,45.01,45.06,17165.0,43.9065,43.9162,43.8675,43.9162,17165.0
2024-09-27 13:35:00,45.05,45.06,45.0,45.01,25309.0,43.9065,43.9162,43.8578,43.8675,25309.0
2024-09-27 13:40:00,45.01,45.05,45.0,45.03,16066.0,43.8675,43.9065,43.8578,43.887,16066.0
2024-09-27 13:45:00,45.03,45.07,45.01,45.05,12857.0,43.887,43.926,43.8675,43.9065,12857.0
2024-09-27 13:50:00,45.05,45.08,45.04,45.05,14222.0,43.9065,43.9357,43.8967,43.9065,14222.0
2024-09-27 13:55:00,45.04,45.05,45.01,45.03,11098.0,43.8967,43.9065,43.8675,43.887,11098.0
2024-09-27 14:00:00,45.03,45.07,45.01,45.07,14132.0,43.887,43.926,43.8675,43.926,14132.0
2024-09-27 14:05:00,45.07,45.1,45.05,45.08,14455.0,43.926,43.9552,43.9065,43.9357,14455.0
2024-09-27 14:10:00,45.09,45.12,45.07,45.12,19035.0,43.9455,43.9747,43.926,43.9747,19035.0
2024-09-27 14:15:00,45.12,45.12,45.09,45.09,14008.0,43.9747,43.9747,43.9455,43.9455,14008.0
2024-09-27 14:20:00,45.1,45.12,45.07,45.11,29235.0,43.9552,43.9747,43.926,43.965,29235.0
2024-09-27 14:25:00,45.11,45.14,45.09,45.14,21532.0,43.965,43.9942,43.9455,43.9942,21532.0
2024-09-27 14:30:00,45.14,45.14,45.09,45.11,11068.0,43.9942,43.9942,43.9455,43.965,11068.0
2024-09-27 14:35:00,45.11,45.16,45.09,45.13,21213.0,43.965,44.0137,43.9455,43.9845,21213.0
2024-09-27 14:40:00,45.13,45.14,45.11,45.13,9819.0,43.9845,43.9942,43.965,43.9845,9819.0
2024-09-27 14:45:00,45.13,45.14,45.11,45.13,21444.0,43.9845,43.9942,43.965,43.9845,21444.0
2024-09-27 14:50:00,45.12,45.13,45.1,45.12,29967.0,43.9747,43.9845,43.9552,43.9747,29967.0
2024-09-27 14:55:00,45.12,45.15,45.11,45.14,15715.0,43.9747,44.004,43.965,43.9942,15715.0
2024-09-27 15:00:00,45.14,45.19,45.13,45.18,18501.0,43.9942,44.0429,43.9845,44.0332,18501.0
2024-09-27 15:05:00,45.17,45.18,45.11,45.12,15859.0,44.0234,44.0332,43.965,43.9747,15859.0
2024-09-27 15:10:00,45.11,45.17,45.11,45.16,21711.0,43.965,44.0234,43.965,44.0137,21711.0
2024-09-27 15:15:00,45.16,45.22,45.14,45.15,35226.0,44.0137,44.0722,43.9942,44.004,35226.0
2024-09-27 15:20:00,45.15,45.16,45.14,45.16,18725.0,44.004,44.0137,43.9942,44.0137,18725.0
2024-09-27 15:25:00,45.16,45.18,45.14,45.17,27964.0,44.0137,44.0332,43.9942,44.0234,27964.0
2024-09-27 15:30:00,45.16,45.22,45.16,45.19,28675.0,44.0137,44.0722,44.0137,44.0429,28675.0
2024-09-27 15:35:00,45.2,45.2,45.17,45.19,35184.0,44.0527,44.0527,44.0234,44.0429,35184.0
2024-09-27 15:40:00,45.18,45.2,45.17,45.19,21331.0,44.0332,44.0527,44.0234,44.0429,21331.0
2024-09-27 15:45:00,45.2,45.25,45.18,45.24,40330.0,44.0527,44.1014,44.0332,44.0917,40330.0
2024-09-27 15:50:00,45.23,45.27,45.21,45.25,89096.0,44.0819,44.1209,44.0624,44.1014,89096.0
2024-09-27 15:55:00,45.24,45.24,45.15,45.15,186914.0,44.0917,44.0917,44.004,44.004,186914.0
2024-09-30 09:30:00,45.15,45.41,45.01,45.05,143842.0,44.004,44.2574,43.8675,43.9065,143842.0
2024-09-30 09:35:00,45.05,45.07,44.96,45.01,27029.0,43.9065,43.926,43.8188,43.8675,27029.0
2024-09-30 09:40:00,45.01,45.01,44.91,44.99,42530.0,43.8675,43.8675,43.77,43.848,42530.0
2024-09-30 09:45:00,44.99,45.01,44.88,44.91,51028.0,43.848,43.8675,43.7408,43.77,51028.0
2024-09-30 09:50:00,44.92,44.92,44.79,44.82,18121.0,43.7798,43.7798,43.6531,43.6823,18121.0
2024-09-30 09:55:00,44.81,44.88,44.8,44.8,25166.0,43.6726,43.7408,43.6628,43.6628,25166.0
2024-09-30 10:00:00,44.79,44.93,44.77,44.93,40135.0,43.6531,43.7895,43.6336,43.7895,40135.0
2024-09-30 10:05:00,44.91,45.04,44.91,45.03,24763.0,43.77,43.8967,43.77,43.887,24763.0
2024-09-30 10:10:00,45.03,45.12,44.97,45.12,22191.0,43.887,43.9747,43.8285,43.9747,22191.0
2024-09-30 10:15:00,45.12,45.19,45.11,45.13,16956.0,43.9747,44.0429,43.965,43.9845,16956.0
2024-09-30 10:20:00,45.12,45.16,45.11,45.15,13095.0,43.9747,44.0137,43.965,44.004,13095.0
2024-09-30 10:25:00,45.15,45.2,45.13,45.17,35306.0,44.004,44.0527,43.9845,44.0234,35306.0
2024-09-30 10:30:00,45.17,45.23,45.15,45.21,20541.0,44.0234,44.0819,44.004,44.0624,20541.0
2024-09-30 10:35:00,45.21,45.25,45.2,45.23,22471.0,44.0624,44.1014,44.0527,44.0819,22471.0
2024-09-30 10:40:00,45.23,45.32,45.23,45.32,12677.0,44.0819,44.1696,44.0819,44.1696,12677.0
2024-09-30 10:45:00,45.31,45.38,45.29,45.37,19495.0,44.1599,44.2281,44.1404,44.2184,19495.0
2024-09-30 10:50:00,45.36,45.46,45.33,45.46,37650.0,44.2086,44.3061,44.1794,44.3061,37650.0
2024-09-30 10:55:00,45.47,45.48,45.4,45.43,35109.0,44.3158,44.3256,44.2476,44.2768,35109.0
2024-09-30 11:00:00,45.44,45.46,45.4,45.45,41794.0,44.2866,44.3061,44.2476,44.2963,41794.0
2024-09-30 11:05:00,45.45,45.52,45.44,45.52,18983.0,44.2963,44.3646,44.2866,44.3646,18983.0
2024-09-30 11:10:00,45.52,45.55,45.48,45.53,23403.0,44.3646,44.3938,44.3256,44.3743,23403.0
2024-09-30 11:15:00,45.53,45.53,45.48,45.5,39738.0,44.3743,44.3743,44.3256,44.3451,39738.0
2024-09-30 11:20:00,45.5,45.5,45.44,45.47,71878.0,44.3451,44.3451,44.2866,44.3158,71878.0
2024-09-30 11:25:00,45.47,45.47,45.42,45.46,62528.0,44.3158,44.3158,44.2671,44.3061,62528.0
2024-09-30 11:30:00,45.46,45.5,45.42,45.44,79233.0,44.3061,44.3451,44.2671,44.2866,79233.0
2024-09-30 11:35:00,45.44,45.48,45.42,45.48,36548.0,44.2866,44.3256,44.2671,44.3256,36548.0
2024-09-30 11:40:00,45.47,45.49,45.45,45.47,17898.0,44.3158,44.3353,44.2963,44.3158,17898.0
2024-09-30 11:45:00,45.45,45.52,45.42,45.5,38079.0,44.2963,44.3646,44.2671,44.3451,38079.0
2024-09-30 11:50:00,45.49,45.52,45.47,45.48,26484.0,44.3353,44.3646,44.3158,44.3256,26484.0
2024-09-30 11:55:00,45.48,45.51,45.44,45.5,30052.0,44.3256,44.3548,44.2866,44.3451,30052.0
2024-09-30 12:00:00,45.5,45.5,45.43,45.45,13074.0,44.3451,44.3451,44.2768,44.2963,13074.0
2024-09-30 12:05:00,45.44,45.48,45.43,45.46,19750.0,44.2866,44.3256,44.2768,44.3061,19750.0
2024-09-30 12:10:00,45.46,45.47,45.42,45.45,18660.0,44.3061,44.3158,44.2671,44.2963,18660.0
2024-09-30 12:15:00,45.45,45.46,45.37,45.41,14090.0,44.2963,44.3061,44.2184,44.2574,14090.0
2024-09-30 12:20:00,45.41,45.5,45.41,45.48,46099.0,44.2574,44.3451,44.2574,44.3256,46099.0
2024-09-30 12:25:00,45.48,45.51,45.45,45.46,28756.0,44.3256,44.3548,44.2963,44.3061,28756.0
2024-09-30 12:30:00,45.45,45.49,45.42,45.43,45174.0,44.2963,44.3353,44.2671,44.2768,45174.0
2024-09-30 12:35:00,45.43,45.51,45.42,45.5,34659.0,44.2768,44.3548,44.2671,44.3451,34659.0
2024-09-30 12:40:00,45.49,45.5,45.45,45.48,23273.0,44.3353,44.3451,44.2963,44.3256,23273.0
2024-09-30 12:45:00,45.47,45.48,45.41,45.44,21621.0,44.3158,44.3256,44.2574,44.2866,21621.0
2024-09-30 12:50:00,45.44,45.46,45.43,45.45,32161.0,44.2866,44.3061,44.2768,44.2963,32161.0
2024-09-30 12:55:00,45.45,45.48,45.44,45.48,30049.0,44.2963,44.3256,44.2866,44.3256,30049.0
2024-09-30 13:00:00,45.48,45.51,45.46,45.47,39129.0,44.3256,44.3548,44.3061,44.3158,39129.0
2024-09-30 13:05:00,45.48,45.51,45.48,45.48,29740.0,44.3256,44.3548,44.3256,44.3256,29740.0
2024-09-30 13:10:00,45.48,45.49,45.42,45.48,23629.0,44.3256,44.3353,44.2671,44.3256,23629.0
2024-09-30 13:15:00,45.47,45.47,45.44,45.45,26203.0,44.3158,44.3158,44.2866,44.2963,26203.0
2024-09-30 13:20:00,45.45,45.45,45.4,45.41,27452.0,44.2963,44.2963,44.2476,44.2574,27452.0
2024-09-30 13:25:00,45.41,45.43,45.39,45.4,22338.0,44.2574,44.2768,44.2379,44.2476,22338.0
2024-09-30 13:30:00,45.4,45.42,45.38,45.41,28384.0,44.2476,44.2671,44.2281,44.2574,28384.0
2024-09-30 13:35:00,45.41,45.42,45.34,45.34,28469.0,44.2574,44.2671,44.1891,44.1891,28469.0
2024-09-30 13:40:00,45.34,45.39,45.34,45.39,19480.0,44.1891,44.2379,44.1891,44.2379,19480.0
2024-09-30 13:45:00,45.39,45.39,45.36,45.39,20367.0,44.2379,44.2379,44.2086,44.2379,20367.0
2024-09-30 13:50:00,45.39,45.42,45.37,45.42,23951.0,44.2379,44.2671,44.2184,44.2671,23951.0
2024-09-30 13:55:00,45.41,45.43,45.36,45.39,39202.0,44.2574,44.2768,44.2086,44.2379,39202.0
2024-09-30 14:00:00,45.39,45.39,45.33,45.36,31008.0,44.2379,44.2379,44.1794,44.2086,31008.0
2024-09-30 14:05:00,45.36,45.36,45.29,45.33,21728.0,44.2086,44.2086,44.1404,44.1794,21728.0
2024-09-30 14:10:00,45.33,45.33,45.25,45.26,59050.0,44.1794,44.1794,44.1014,44.1112,59050.0
2024-09-30 14:15:00,45.26,45.27,45.19,45.2,40618.0,44.1112,44.1209,44.0429,44.0527,40618.0
2024-09-30 14:20:00,45.21,45.28,45.19,45.27,47291.0,44.0624,44.1307,44.0429,44.1209,47291.0
2024-09-30 14:25:00,45.27,45.35,45.24,45.34,39815.0,44.1209,44.1989,44.0917,44.1891,39815.0
2024-09-30 14:30:00,45.34,45.39,45.28,45.34,34716.0,44.1891,44.2379,44.1307,44.1891,34716.0
2024-09-30 14:35:00,45.34,45.39,45.34,45.37,26224.0,44.1891,44.2379,44.1891,44.2184,26224.0
2024-09-30 14:40:00,45.37,45.42,45.36,45.4,28115.0,44.2184,44.2671,44.2086,44.2476,28115.0
2024-09-30 14:45:00,45.41,45.44,45.4,45.41,24829.0,44.2574,44.2866,44.2476,44.2574,24829.0
2024-09-30 14:50:00,45.41,45.45,45.39,45.44,25105.0,44.2574,44.2963,44.2379,44.2866,25105.0
2024-09-30 14:55:00,45.44,45.46,45.43,45.45,22547.0,44.2866,44.3061,44.2768,44.2963,22547.0
2024-09-30 15:00:00,45.45,45.47,45.41,45.42,35381.0,44.2963,44.3158,44.2574,44.2671,35381.0
2024-09-30 15:05:00,45.41,45.44,45.39,45.41,17644.0,44.2574,44.2866,44.2379,44.2574,17644.0
2024-09-30 15:10:00,45.41,45.42,45.37,45.39,34807.0,44.2574,44.2671,44.2184,44.2379,34807.0
2024-09-30 15:15:00,45.4,45.47,45.39,45.44,25793.0,44.2476,44.3158,44.2379,44.2866,25793.0
2024-09-30 15:20:00,45.44,45.51,45.43,45.51,30392.0,44.2866,44.3548,44.2768,44.3548,30392.0
2024-09-30 15:25:00,45.51,45.52,45.45,45.49,45588.0,44.3548,44.3646,44.2963,44.3353,45588.0
2024-09-30 15:30:00,45.48,45.51,45.45,45.5,57834.0,44.3256,44.3548,44.2963,44.3451,57834.0
2024-09-30 15:35:00,45.49,45.55,45.49,45.52,56873.0,44.3353,44.3938,44.3353,44.3646,56873.0
2024-09-30 15:40:00,45.52,45.56,45.49,45.53,59932.0,44.3646,44.4035,44.3353,44.3743,59932.0
2024-09-30 15:45:00,45.54,45.59,45.52,45.55,70043.0,44.3841,44.4328,44.3646,44.3938,70043.0
2024-09-30 15:50:00,45.55,45.67,45.52,45.62,138499.0,44.3938,44.5108,44.3646,44.462,138499.0
2024-09-30 15:55:00,45.61,45.75,45.6,45.65,505520.0,44.4523,44.5887,44.4425,44.4913,505520.0
2024-10-01 09:30:00,45.29,45.43,45.24,45.25,63552.0,44.1404,44.2768,44.0917,44.1014,63552.0
2024-10-01 09:35:00,45.24,45.62,45.24,45.62,40502.0,44.0917,44.462,44.0917,44.462,40502.0
2024-10-01 09:40:00,45.61,45.69,45.56,45.58,54543.0,44.4523,44.5302,44.4035,44.423,54543.0
2024-10-01 09:45:00,45.59,45.92,45.56,45.91,41955.0,44.4328,44.7544,44.4035,44.7447,41955.0
2024-10-01 09:50:00,45.92,46.01,45.86,46.0,121161.0,44.7544,44.8421,44.6959,44.8324,121161.0
2024-10-01 09:55:00,46.0,46.01,45.92,45.95,68062.0,44.8324,44.8421,44.7544,44.7836,68062.0
2024-10-01 10:00:00,45.95,45.99,45.84,45.9,198930.0,44.7836,44.8226,44.6764,44.7349,198930.0
2024-10-01 10:05:00,45.89,45.9,45.85,45.86,32279.0,44.7252,44.7349,44.6862,44.6959,32279.0
2024-10-01 10:10:00,45.86,45.91,45.8,45.87,66037.0,44.6959,44.7447,44.6375,44.7057,66037.0
2024-10-01 10:15:00,45.87,45.87,45.8,45.8,23641.0,44.7057,44.7057,44.6375,44.6375,23641.0
2024-10-01 10:20:00,45.8,46.0,45.8,45.95,79254.0,44.6375,44.8324,44.6375,44.7836,79254.0
2024-10-01 10:25:00,45.95,45.97,45.89,45.96,71887.0,44.7836,44.8031,44.7252,44.7934,71887.0
2024-10-01 10:30:00,45.99,46.1,45.96,46.09,45861.0,44.8226,44.9298,44.7934,44.9201,45861.0
2024-10-01 10:35:00,46.09,46.13,46.01,46.05,59022.0,44.9201,44.9591,44.8421,44.8811,59022.0
2024-10-01 10:40:00,46.06,46.1,46.02,46.06,27391.0,44.8909,44.9298,44.8519,44.8909,27391.0
2024-10-01 10:45:00,46.08,46.19,46.03,46.18,56062.0,44.9103,45.0176,44.8616,45.0078,56062.0
2024-10-01 10:50:00,46.18,46.2,46.12,46.12,21084.0,45.0078,45.0273,44.9493,44.9493,21084.0
2024-10-01 10:55:00,46.11,46.15,46.04,46.14,22220.0,44.9396,44.9786,44.8714,44.9688,22220.0
2024-10-01 11:00:00,46.15,46.21,46.09,46.11,87858.0,44.9786,45.037,44.9201,44.9396,87858.0
2024-10-01 11:05:00,46.09,46.09,46.0,46.07,28056.0,44.9201,44.9201,44.8324,44.9006,28056.0
2024-10-01 11:10:00,46.07,46.1,46.03,46.05,31998.0,44.9006,44.9298,44.8616,44.8811,31998.0
2024-10-01 11:15:00,46.06,46.08,46.02,46.05,25810.0,44.8909,44.9103,44.8519,44.8811,25810.0
2024-10-01 11:20:00,46.06,46.06,46.02,46.05,23226.0,44.8909,44.8909,44.8519,44.8811,23226.0
2024-10-01 11:25:00,46.05,46.13,46.04,46.09,21500.0,44.8811,44.9591,44.8714,44.9201,21500.0
2024-10-01 11:30:00,46.09,46.15,46.09,46.15,22091.0,44.9201,44.9786,44.9201,44.9786,22091.0
2024-10-01 11:35:00,46.15,46.17,46.11,46.15,23795.0,44.9786,44.9981,44.9396,44.9786,23795.0
2024-10-01 11:40:00,46.15,46.15,46.05,46.05,14749.0,44.9786,44.9786,44.8811,44.8811,14749.0
2024-10-01 11:45:00,46.06,46.11,46.05,46.05,26412.0,44.8909,44.9396,44.8811,44.8811,26412.0
2024-10-01 11:50:00,46.05,46.08,46.02,46.08,14682.0,44.8811,44.9103,44.8519,44.9103,14682.0
2024-10-01 11:55:00,46.08,46.11,46.04,46.05,14917.0,44.9103,44.9396,44.8714,44.8811,14917.0
2024-10-01 12:00:00,46.04,46.04,45.96,46.0,13564.0,44.8714,44.8714,44.7934,44.8324,13564.0
2024-10-01 12:05:00,46.01,46.02,45.97,46.01,16813.0,44.8421,44.8519,44.8031,44.8421,16813.0
2024-10-01 12:10:00,46.01,46.05,45.99,46.02,17794.0,44.8421,44.8811,44.8226,44.8519,17794.0
2024-10-01 12:15:00,46.02,46.02,45.96,45.97,12967.0,44.8519,44.8519,44.7934,44.8031,12967.0
2024-10-01 12:20:00,45.97,45.98,45.9,45.92,12593.0,44.8031,44.8129,44.7349,44.7544,12593.0
2024-10-01 12:25:00,45.93,45.96,45.92,45.94,13062.0,44.7642,44.7934,44.7544,44.7739,13062.0
2024-10-01 12:30:00,45.92,45.97,45.88,45.91,40218.0,44.7544,44.8031,44.7154,44.7447,40218.0
2024-10-01 12:35:00,45.9,45.95,45.88,45.94,9357.0,44.7349,44.7836,44.7154,44.7739,9357.0
2024-10-01 12:40:00,45.94,45.98,45.9,45.93,14156.0,44.7739,44.8129,44.7349,44.7642,14156.0
2024-10-01 12:45:00,45.95,46.02,45.94,46.02,12255.0,44.7836,44.8519,44.7739,44.8519,12255.0
2024-10-01 12:50:00,46.03,46.07,46.01,46.05,11099.0,44.8616,44.9006,44.8421,44.8811,11099.0
2024-10-01 12:55:00,46.04,46.08,46.03,46.05,26689.0,44.8714,44.9103,44.8616,44.8811,26689.0
2024-10-01 13:00:00,46.05,46.05,45.98,46.02,11273.0,44.8811,44.8811,44.8129,44.8519,11273.0
2024-10-01 13:05:00,46.02,46.05,45.99,46.04,15930.0,44.8519,44.8811,44.8226,44.8714,15930.0
2024-10-01 13:10:00,46.05,46.16,46.02,46.12,124638.0,44.8811,44.9883,44.8519,44.9493,124638.0
2024-10-01 13:15:00,46.12,46.14,46.07,46.08,16315.0,44.9493,44.9688,44.9006,44.9103,16315.0
2024-10-01 13:20:00,46.08,46.1,45.99,45.99,13529.0,44.9103,44.9298,44.8226,44.8226,13529.0
2024-10-01 13:25:00,45.98,46.0,45.94,45.98,43860.0,44.8129,44.8324,44.7739,44.8129,43860.0
2024-10-01 13:30:00,45.98,46.01,45.89,45.9,45139.0,44.8129,44.8421,44.7252,44.7349,45139.0
2024-10-01 13:35:00,45.9,45.94,45.89,45.91,29038.0,44.7349,44.7739,44.7252,44.7447,29038.0
2024-10-01 13:40:00,45.91,45.98,45.89,45.97,41319.0,44.7447,44.8129,44.7252,44.8031,41319.0
2024-10-01 13:45:00,45.98,46.0,45.95,45.97,54193.0,44.8129,44.8324,44.7836,44.8031,54193.0
2024-10-01 13:50:00,45.97,45.99,45.9,45.91,20855.0,44.8031,44.8226,44.7349,44.7447,20855.0
2024-10-01 13:55:00,45.91,45.96,45.9,45.93,25392.0,44.7447,44.7934,44.7349,44.7642,25392.0
2024-10-01 14:00:00,45.94,45.97,45.91,45.95,19818.0,44.7739,44.8031,44.7447,44.7836,19818.0
2024-10-01 14:05:00,45.95,45.98,45.92,45.96,66490.0,44.7836,44.8129,44.7544,44.7934,66490.0
2024-10-01 14:10:00,45.96,45.97,45.93,45.97,23858.0,44.7934,44.8031,44.7642,44.8031,23858.0
2024-10-01 14:15:00,45.97,46.03,45.96,46.01,26049.0,44.8031,44.8616,44.7934,44.8421,26049.0
2024-10-01 14:20:00,46.02,46.05,46.01,46.05,19115.0,44.8519,44.8811,44.8421,44.8811,19115.0
2024-10-01 14:25:00,46.05,46.09,46.04,46.08,28210.0,44.8811,44.9201,44.8714,44.9103,28210.0
2024-10-01 14:30:00,46.07,46.12,46.07,46.12,25476.0,44.9006,44.9493,44.9006,44.9493,25476.0
2024-10-01 14:35:00,46.11,46.14,46.1,46.1,25725.0,44.9396,44.9688,44.9298,44.9298,25725.0
2024-10-01 14:40:00,46.1,46.11,46.07,46.09,37305.0,44.9298,44.9396,44.9006,44.9201,37305.0
2024-10-01 14:45:00,46.09,46.11,46.04,46.08,56038.0,44.9201,44.9396,44.8714,44.9103,56038.0
2024-10-01 14:50:00,46.07,46.09,46.01,46.03,39581.0,44.9006,44.9201,44.8421,44.8616,39581.0
2024-10-01 14:55:00,46.03,46.05,46.0,46.04,238943.0,44.8616,44.8811,44.8324,44.8714,238943.0
2024-10-01 15:00:00,46.04,46.05,45.99,46.02,10694.0,44.8714,44.8811,44.8226,44.8519,10694.0
2024-10-01 15:05:00,46.02,46.12,46.02,46.1,74693.0,44.8519,44.9493,44.8519,44.9298,74693.0
2024-10-01 15:10:00,46.09,46.17,46.09,46.16,22925.0,44.9201,44.9981,44.9201,44.9883,22925.0
2024-10-01 15:15:00,46.16,46.19,46.15,46.18,32180.0,44.9883,45.0176,44.9786,45.0078,32180.0
2024-10-01 15:20:00,46.19,46.25,46.18,46.25,68885.0,45.0176,45.076,45.0078,45.076,68885.0
2024-10-01 15:25:00,46.25,46.35,46.24,46.32,69279.0,45.076,45.1735,45.0663,45.1443,69279.0
2024-10-01 15:30:00,46.32,46.33,46.22,46.22,47879.0,45.1443,45.154,45.0468,45.0468,47879.0
2024-10-01 15:35:00,46.23,46.3,46.22,46.3,50851.0,45.0565,45.1248,45.0468,45.1248,50851.0
2024-10-01 15:40:00,46.3,46.34,46.3,46.31,56280.0,45.1248,45.1637,45.1248,45.1345,56280.0
2024-10-01 15:45:00,46.32,46.38,46.31,46.37,62848.0,45.1443,45.2027,45.1345,45.193,62848.0
2024-10-01 15:50:00,46.37,46.4,46.31,46.34,132927.0,45.193,45.2222,45.1345,45.1637,132927.0
2024-10-01 15:55:00,46.34,46.38,46.28,46.37,448176.0,45.1637,45.2027,45.1053,45.193,448176.0
2024-10-02 09:30:00,47.0,47.0,46.53,46.84,167714.0,45.807,45.807,45.3489,45.6511,167714.0
2024-10-02 09:35:00,46.9,46.93,46.8,46.82,61274.0,45.7095,45.7388,45.6121,45.6316,61274.0
2024-10-02 09:40:00,46.81,46.81,46.69,46.69,30928.0,45.6218,45.6218,45.5049,45.5049,30928.0
2024-10-02 09:45:00,46.71,46.83,46.68,46.81,21228.0,45.5244,45.6413,45.4951,45.6218,21228.0
2024-10-02 09:50:00,46.83,47.08,46.8,47.04,43231.0,45.6413,45.885,45.6121,45.846,43231.0
2024-10-02 09:55:00,47.03,47.11,47.01,47.07,54630.0,45.8362,45.9142,45.8167,45.8752,54630.0
2024-10-02 10:00:00,47.06,47.1,47.04,47.09,36828.0,45.8655,45.9045,45.846,45.8947,36828.0
2024-10-02 10:05:00,47.09,47.2,47.08,47.19,142073.0,45.8947,46.0019,45.885,45.9922,142073.0
2024-10-02 10:10:00,47.2,47.25,47.16,47.24,82226.0,46.0019,46.0506,45.9629,46.0409,82226.0
2024-10-02 10:15:00,47.23,47.26,47.18,47.23,54802.0,46.0312,46.0604,45.9824,46.0312,54802.0
2024-10-02 10:20:00,47.23,47.26,47.05,47.1,55475.0,46.0312,46.0604,45.8557,45.9045,55475.0
2024-10-02 10:25:00,47.09,47.14,47.07,47.09,68320.0,45.8947,45.9434,45.8752,45.8947,68320.0
2024-10-02 10:30:00,47.08,47.12,47.04,47.06,93833.0,45.885,45.9239,45.846,45.8655,93833.0
2024-10-02 10:35:00,47.05,47.06,46.84,46.84,98756.0,45.8557,45.8655,45.6511,45.6511,98756.0
2024-10-02 10:40:00,46.85,46.99,46.84,46.97,21356.0,45.6608,45.7972,45.6511,45.7778,21356.0
2024-10-02 10:45:00,46.98,47.0,46.91,46.94,21230.0,45.7875,45.807,45.7193,45.7485,21230.0
2024-10-02 10:50:00,46.94,46.96,46.83,46.86,59907.0,45.7485,45.768,45.6413,45.6705,59907.0
2024-10-02 10:55:00,46.86,46.86,46.75,46.76,27148.0,45.6705,45.6705,45.5633,45.5731,27148.0
2024-10-02 11:00:00,46.75,46.81,46.73,46.79,21059.0,45.5633,45.6218,45.5438,45.6023,21059.0
2024-10-02 11:05:00,46.78,46.88,46.78,46.88,30688.0,45.5926,45.69,45.5926,45.69,30688.0
2024-10-02 11:10:00,46.88,46.89,46.79,46.79,19585.0,45.69,45.6998,45.6023,45.6023,19585.0
2024-10-02 11:15:00,46.79,46.89,46.79,46.88,23619.0,45.6023,45.6998,45.6023,45.69,23619.0
2024-10-02 11:20:00,46.88,46.94,46.83,46.94,35670.0,45.69,45.7485,45.6413,45.7485,35670.0
2024-10-02 11:25:00,46.94,47.02,46.93,46.99,48385.0,45.7485,45.8265,45.7388,45.7972,48385.0
2024-10-02 11:30:00,46.98,47.0,46.92,46.98,17854.0,45.7875,45.807,45.729,45.7875,17854.0
2024-10-02 11:35:00,47.0,47.1,46.98,47.08,29454.0,45.807,45.9045,45.7875,45.885,29454.0
2024-10-02 11:40:00,47.08,47.16,47.08,47.13,41057.0,45.885,45.9629,45.885,45.9337,41057.0
2024-10-02 11:45:00,47.14,47.16,47.11,47.12,48669.0,45.9434,45.9629,45.9142,45.9239,48669.0
2024-10-02 11:50:00,47.11,47.13,47.06,47.09,14492.0,45.9142,45.9337,45.8655,45.8947,14492.0
2024-10-02 11:55:00,47.09,47.12,47.08,47.09,18611.0,45.8947,45.9239,45.885,45.8947,18611.0
2024-10-02 12:00:00,47.09,47.16,47.07,47.15,16825.0,45.8947,45.9629,45.8752,45.9532,16825.0
2024-10-02 12:05:00,47.16,47.21,47.16,47.21,18938.0,45.9629,46.0117,45.9629,46.0117,18938.0
2024-10-02 12:10:00,47.21,47.23,47.19,47.21,47018.0,46.0117,46.0312,45.9922,46.0117,47018.0
2024-10-02 12:15:00,47.21,47.24,47.2,47.21,23991.0,46.0117,46.0409,46.0019,46.0117,23991.0
2024-10-02 12:20:00,47.2,47.2,47.1,47.11,45941.0,46.0019,46.0019,45.9045,45.9142,45941.0
2024-10-02 12:25:00,47.12,47.17,47.11,47.16,18591.0,45.9239,45.9727,45.9142,45.9629,18591.0
2024-10-02 12:30:00,47.16,47.16,47.11,47.14,34044.0,45.9629,45.9629,45.9142,45.9434,34044.0
2024-10-02 12:35:00,47.14,47.15,47.11,47.14,55644.0,45.9434,45.9532,45.9142,45.9434,55644.0
2024-10-02 12:40:00,47.14,47.14,47.1,47.14,24446.0,45.9434,45.9434,45.9045,45.9434,24446.0
2024-10-02 12:45:00,47.14,47.16,47.05,47.05,25888.0,45.9434,45.9629,45.8557,45.8557,25888.0
2024-10-02 12:50:00,47.05,47.12,47.03,47.12,31643.0,45.8557,45.9239,45.8362,45.9239,31643.0
2024-10-02 12:55:00,47.13,47.17,47.12,47.13,23206.0,45.9337,45.9727,45.9239,45.9337,23206.0
2024-10-02 13:00:00,47.12,47.13,47.09,47.12,23603.0,45.9239,45.9337,45.8947,45.9239,23603.0
2024-10-02 13:05:00,47.11,47.14,47.05,47.09,44348.0,45.9142,45.9434,45.8557,45.8947,44348.0
2024-10-02 13:10:00,47.09,47.12,47.08,47.09,28514.0,45.8947,45.9239,45.885,45.8947,28514.0
2024-10-02 13:15:00,47.09,47.13,47.08,47.09,23861.0,45.8947,45.9337,45.885,45.8947,23861.0
2024-10-02 13:20:00,47.09,47.15,47.08,47.11,20235.0,45.8947,45.9532,45.885,45.9142,20235.0
2024-10-02 13:25:00,47.11,47.14,47.1,47.12,22653.0,45.9142,45.9434,45.9045,45.9239,22653.0
2024-10-02 13:30:00,47.12,47.13,47.05,47.07,38760.0,45.9239,45.9337,45.8557,45.8752,38760.0
2024-10-02 13:35:00,47.06,47.08,46.99,47.0,36132.0,45.8655,45.885,45.7972,45.807,36132.0
2024-10-02 13:40:00,47.01,47.08,46.99,47.08,26916.0,45.8167,45.885,45.7972,45.885,26916.0
2024-10-02 13:45:00,47.08,47.11,47.04,47.11,35739.0,45.885,45.9142,45.846,45.9142,35739.0
2024-10-02 13:50:00,47.09,47.13,47.07,47.08,24622.0,45.8947,45.9337,45.8752,45.885,24622.0
2024-10-02 13:55:00,47.09,47.14,47.09,47.11,34171.0,45.8947,45.9434,45.8947,45.9142,34171.0
2024-10-02 14:00:00,47.12,47.15,47.09,47.12,29267.0,45.9239,45.9532,45.8947,45.9239,29267.0
2024-10-02 14:05:00,47.12,47.12,47.05,47.08,34327.0,45.9239,45.9239,45.8557,45.885,34327.0
2024-10-02 14:10:00,47.07,47.1,47.05,47.09,27452.0,45.8752,45.9045,45.8557,45.8947,27452.0
2024-10-02 14:15:00,47.08,47.09,47.04,47.05,28228.0,45.885,45.8947,45.846,45.8557,28228.0
2024-10-02 14:20:00,47.05,47.08,47.03,47.06,35814.0,45.8557,45.885,45.8362,45.8655,35814.0
2024-10-02 14:25:00,47.06,47.09,47.04,47.09,39005.0,45.8655,45.8947,45.846,45.8947,39005.0
2024-10-02 14:30:00,47.1,47.15,47.08,47.13,30054.0,45.9045,45.9532,45.885,45.9337,30054.0
2024-10-02 14:35:00,47.13,47.15,47.09,47.15,19242.0,45.9337,45.9532,45.8947,45.9532,19242.0
2024-10-02 14:40:00,47.15,47.18,47.14,47.18,47414.0,45.9532,45.9824,45.9434,45.9824,47414.0
2024-10-02 14:45:00,47.19,47.31,47.18,47.3,220577.0,45.9922,46.1091,45.9824,46.0994,220577.0
2024-10-02 14:50:00,47.3,47.36,47.29,47.33,57655.0,46.0994,46.1579,46.0896,46.1286,57655.0
2024-10-02 14:55:00,47.34,47.36,47.29,47.3,56279.0,46.1384,46.1579,46.0896,46.0994,56279.0
2024-10-02 15:00:00,47.31,47.33,47.29,47.33,37155.0,46.1091,46.1286,46.0896,46.1286,37155.0
2024-10-02 15:05:00,47.32,47.36,47.3,47.34,38575.0,46.1189,46.1579,46.0994,46.1384,38575.0
2024-10-02 15:10:00,47.35,47.38,47.33,47.35,33172.0,46.1481,46.1773,46.1286,46.1481,33172.0
2024-10-02 15:15:00,47.35,47.42,47.35,47.41,45705.0,46.1481,46.2163,46.1481,46.2066,45705.0
2024-10-02 15:20:00,47.41,47.44,47.39,47.4,52677.0,46.2066,46.2358,46.1871,46.1968,52677.0
2024-10-02 15:25:00,47.4,47.45,47.39,47.43,51475.0,46.1968,46.2456,46.1871,46.2261,51475.0
2024-10-02 15:30:00,47.43,47.48,47.42,47.47,66375.0,46.2261,46.2748,46.2163,46.2651,66375.0
2024-10-02 15:35:00,47.46,47.52,47.45,47.51,60617.0,46.2553,46.3138,46.2456,46.304,60617.0
2024-10-02 15:40:00,47.51,47.55,47.5,47.55,48221.0,46.304,46.343,46.2943,46.343,48221.0
2024-10-02 15:45:00,47.55,47.58,47.55,47.58,94001.0,46.343,46.3723,46.343,46.3723,94001.0
2024-10-02 15:50:00,47.58,47.62,47.56,47.58,154674.0,46.3723,46.4113,46.3528,46.3723,154674.0
2024-10-02 15:55:00,47.58,47.66,47.57,47.64,491055.0,46.3723,46.4502,46.3625,46.4307,491055.0
2024-10-03 09:30:00,47.97,47.99,47.66,47.76,100536.0,46.7524,46.7719,46.4502,46.5477,100536.0
2024-10-03 09:35:00,47.77,47.78,47.62,47.75,17801.0,46.5574,46.5672,46.4113,46.538,17801.0
2024-10-03 09:40:00,47.72,47.8,47.56,47.61,106467.0,46.5087,46.5867,46.3528,46.4015,106467.0
2024-10-03 09:45:00,47.58,47.64,47.55,47.61,18290.0,46.3723,46.4307,46.343,46.4015,18290.0
2024-10-03 09:50:00,47.62,47.69,47.52,47.66,29388.0,46.4113,46.4795,46.3138,46.4502,29388.0
2024-10-03 09:55:00,47.66,47.74,47.62,47.72,18591.0,46.4502,46.5282,46.4113,46.5087,18591.0
2024-10-03 10:00:00,47.72,47.95,47.68,47.94,115895.0,46.5087,46.7329,46.4697,46.7231,115895.0
2024-10-03 10:05:00,47.95,48.07,47.94,47.98,68307.0,46.7329,46.8498,46.7231,46.7621,68307.0
2024-10-03 10:10:00,47.99,48.2,47.99,48.1,35616.0,46.7719,46.9765,46.7719,46.8791,35616.0
2024-10-03 10:15:00,48.09,48.2,48.06,48.2,95551.0,46.8693,46.9765,46.8401,46.9765,95551.0
2024-10-03 10:20:00,48.2,48.22,48.0,48.04,73921.0,46.9765,46.996,46.7816,46.8206,73921.0
2024-10-03 10:25:00,48.03,48.15,47.99,48.12,20572.0,46.8108,46.9278,46.7719,46.8986,20572.0
2024-10-03 10:30:00,48.11,48.14,48.04,48.11,56563.0,46.8888,46.9181,46.8206,46.8888,56563.0
2024-10-03 10:35:00,48.11,48.11,48.0,48.03,19399.0,46.8888,46.8888,46.7816,46.8108,19399.0
2024-10-03 10:40:00,48.02,48.02,47.89,47.93,36216.0,46.8011,46.8011,46.6744,46.7134,36216.0
2024-10-03 10:45:00,47.93,48.01,47.9,47.94,25400.0,46.7134,46.7914,46.6841,46.7231,25400.0
2024-10-03 10:50:00,47.94,48.02,47.94,48.0,24376.0,46.7231,46.8011,46.7231,46.7816,24376.0
2024-10-03 10:55:00,48.0,48.05,47.96,47.97,37364.0,46.7816,46.8303,46.7426,46.7524,37364.0
2024-10-03 11:00:00,47.97,47.97,47.9,47.91,13642.0,46.7524,46.7524,46.6841,46.6939,13642.0
2024-10-03 11:05:00,47.91,47.98,47.9,47.96,27392.0,46.6939,46.7621,46.6841,46.7426,27392.0
2024-10-03 11:10:00,47.96,48.04,47.94,48.04,16287.0,46.7426,46.8206,46.7231,46.8206,16287.0
2024-10-03 11:15:00,48.03,48.05,47.95,47.96,16746.0,46.8108,46.8303,46.7329,46.7426,16746.0
2024-10-03 11:20:00,47.95,47.96,47.87,47.88,23435.0,46.7329,46.7426,46.6549,46.6647,23435.0
2024-10-03 11:25:00,47.89,47.9,47.86,47.89,25838.0,46.6744,46.6841,46.6452,46.6744,25838.0
2024-10-03 11:30:00,47.9,47.93,47.87,47.92,27759.0,46.6841,46.7134,46.6549,46.7036,27759.0
2024-10-03 11:35:00,47.93,48.0,47.92,47.99,47269.0,46.7134,46.7816,46.7036,46.7719,47269.0
2024-10-03 11:40:00,47.99,48.07,47.99,48.02,33953.0,46.7719,46.8498,46.7719,46.8011,33953.0
2024-10-03 11:45:00,48.03,48.05,48.0,48.01,45001.0,46.8108,46.8303,46.7816,46.7914,45001.0
2024-10-03 11:50:00,48.0,48.06,47.99,48.03,31308.0,46.7816,46.8401,46.7719,46.8108,31308.0
2024-10-03 11:55:00,48.03,48.07,48.0,48.05,44168.0,46.8108,46.8498,46.7816,46.8303,44168.0
2024-10-03 12:00:00,48.04,48.1,48.04,48.09,21997.0,46.8206,46.8791,46.8206,46.8693,21997.0
2024-10-03 12:05:00,48.1,48.22,48.1,48.21,30784.0,46.8791,46.996,46.8791,46.9863,30784.0
2024-10-03 12:10:00,48.22,48.29,48.21,48.23,37569.0,46.996,47.0642,46.9863,47.0058,37569.0
2024-10-03 12:15:00,48.24,48.26,48.23,48.24,21393.0,47.0155,47.035,47.0058,47.0155,21393.0
2024-10-03 12:20:00,48.25,48.25,48.2,48.23,20553.0,47.0253,47.0253,46.9765,47.0058,20553.0
2024-10-03 12:25:00,48.23,48.25,48.19,48.21,31076.0,47.0058,47.0253,46.9668,46.9863,31076.0
2024-10-03 12:30:00,48.21,48.22,48.16,48.18,15060.0,46.9863,46.996,46.9375,46.957,15060.0
2024-10-03 12:35:00,48.18,48.21,48.16,48.18,13399.0,46.957,46.9863,46.9375,46.957,13399.0
2024-10-03 12:40:00,48.18,48.2,48.15,48.15,17406.0,46.957,46.9765,46.9278,46.9278,17406.0
2024-10-03 12:45:00,48.15,48.16,48.11,48.12,25643.0,46.9278,46.9375,46.8888,46.8986,25643.0
2024-10-03 12:50:00,48.12,48.17,48.12,48.13,17682.0,46.8986,46.9473,46.8986,46.9083,17682.0
2024-10-03 12:55:00,48.13,48.2,48.12,48.15,26739.0,46.9083,46.9765,46.8986,46.9278,26739.0
2024-10-03 13:00:00,48.15,48.15,48.07,48.07,19914.0,46.9278,46.9278,46.8498,46.8498,19914.0
2024-10-03 13:05:00,48.08,48.13,48.07,48.12,14350.0,46.8596,46.9083,46.8498,46.8986,14350.0
2024-10-03 13:10:00,48.11,48.14,48.09,48.11,25177.0,46.8888,46.9181,46.8693,46.8888,25177.0
2024-10-03 13:15:00,48.12,48.12,48.09,48.11,13137.0,46.8986,46.8986,46.8693,46.8888,13137.0
2024-10-03 13:20:00,48.11,48.15,48.09,48.14,21898.0,46.8888,46.9278,46.8693,46.9181,21898.0
2024-10-03 13:25:00,48.13,48.14,48.0,48.03,37962.0,46.9083,46.9181,46.7816,46.8108,37962.0
2024-10-03 13:30:00,48.02,48.08,48.01,48.07,32494.0,46.8011,46.8596,46.7914,46.8498,32494.0
2024-10-03 13:35:00,48.08,48.08,48.02,48.05,65853.0,46.8596,46.8596,46.8011,46.8303,65853.0
2024-10-03 13:40:00,48.06,48.07,48.03,48.04,54217.0,46.8401,46.8498,46.8108,46.8206,54217.0
2024-10-03 13:45:00,48.05,48.08,48.01,48.05,60121.0,46.8303,46.8596,46.7914,46.8303,60121.0
2024-10-03 13:50:00,48.05,48.06,48.02,48.04,20929.0,46.8303,46.8401,46.8011,46.8206,20929.0
2024-10-03 13:55:00,48.04,48.1,48.03,48.09,13370.0,46.8206,46.8791,46.8108,46.8693,13370.0
2024-10-03 14:00:00,48.09,48.09,48.05,48.07,16521.0,46.8693,46.8693,46.8303,46.8498,16521.0
2024-10-03 14:05:00,48.07,48.14,48.06,48.13,19207.0,46.8498,46.9181,46.8401,46.9083,19207.0
2024-10-03 14:10:00,48.13,48.21,48.12,48.2,18263.0,46.9083,46.9863,46.8986,46.9765,18263.0
2024-10-03 14:15:00,48.2,48.27,48.19,48.25,26575.0,46.9765,47.0448,46.9668,47.0253,26575.0
2024-10-03 14:20:00,48.27,48.29,48.24,48.28,31987.0,47.0448,47.0642,47.0155,47.0545,31987.0
2024-10-03 14:25:00,48.27,48.33,48.24,48.28,40574.0,47.0448,47.1032,47.0155,47.0545,40574.0
2024-10-03 14:30:00,48.28,48.31,48.25,48.29,29891.0,47.0545,47.0837,47.0253,47.0642,29891.0
2024-10-03 14:35:00,48.29,48.29,48.19,48.21,70063.0,47.0642,47.0642,46.9668,46.9863,70063.0
2024-10-03 14:40:00,48.22,48.27,48.21,48.27,26276.0,46.996,47.0448,46.9863,47.0448,26276.0
2024-10-03 14:45:00,48.28,48.31,48.26,48.27,17611.0,47.0545,47.0837,47.035,47.0448,17611.0
2024-10-03 14:50:00,48.27,48.31,48.25,48.26,22375.0,47.0448,47.0837,47.0253,47.035,22375.0
2024-10-03 14:55:00,48.27,48.29,48.25,48.28,44367.0,47.0448,47.0642,47.0253,47.0545,44367.0
2024-10-03 15:00:00,48.28,48.28,48.22,48.22,34939.0,47.0545,47.0545,46.996,46.996,34939.0
2024-10-03 15:05:00,48.22,48.25,48.21,48.22,29079.0,46.996,47.0253,46.9863,46.996,29079.0
2024-10-03 15:10:00,48.21,48.25,48.18,48.2,66178.0,46.9863,47.0253,46.957,46.9765,66178.0
2024-10-03 15:15:00,48.19,48.22,48.19,48.22,21215.0,46.9668,46.996,46.9668,46.996,21215.0
2024-10-03 15:20:00,48.22,48.29,48.21,48.29,41640.0,46.996,47.0642,46.9863,47.0642,41640.0
2024-10-03 15:25:00,48.29,48.3,48.24,48.27,45097.0,47.0642,47.074,47.0155,47.0448,45097.0
2024-10-03 15:30:00,48.28,48.28,48.2,48.21,44073.0,47.0545,47.0545,46.9765,46.9863,44073.0
2024-10-03 15:35:00,48.21,48.21,48.16,48.19,56508.0,46.9863,46.9863,46.9375,46.9668,56508.0
2024-10-03 15:40:00,48.18,48.19,48.09,48.11,90763.0,46.957,46.9668,46.8693,46.8888,90763.0
2024-10-03 15:45:00,48.11,48.16,48.1,48.11,74731.0,46.8888,46.9375,46.8791,46.8888,74731.0
2024-10-03 15:50:00,48.12,48.14,48.05,48.14,222256.0,46.8986,46.9181,46.8303,46.9181,222256.0
2024-10-03 15:55:00,48.14,48.24,48.13,48.2,516217.0,46.9181,47.0155,46.9083,46.9765,516217.0
2024-10-04 09:30:00,48.52,48.75,48.41,48.73,211134.0,47.2884,47.5126,47.1812,47.4931,211134.0
2024-10-04 09:35:00,48.74,48.98,48.69,48.98,178557.0,47.5028,47.7367,47.4541,47.7367,178557.0
2024-10-04 09:40:00,48.98,49.1,48.85,49.06,119977.0,47.7367,47.8537,47.61,47.8147,119977.0
2024-10-04 09:45:00,49.07,49.08,48.96,49.02,238317.0,47.8244,47.8342,47.7172,47.7757,238317.0
2024-10-04 09:50:00,49.02,49.06,48.98,49.01,46447.0,47.7757,47.8147,47.7367,47.766,46447.0
2024-10-04 09:55:00,49.02,49.08,48.94,49.08,98380.0,47.7757,47.8342,47.6977,47.8342,98380.0
2024-10-04 10:00:00,49.08,49.3,49.08,49.29,55270.0,47.8342,48.0486,47.8342,48.0389,55270.0
2024-10-04 10:05:00,49.3,49.36,49.27,49.32,83870.0,48.0486,48.1071,48.0194,48.0681,83870.0
2024-10-04 10:10:00,49.32,49.37,49.22,49.33,49722.0,48.0681,48.1168,47.9706,48.0778,49722.0
2024-10-04 10:15:00,49.33,49.47,49.3,49.46,46987.0,48.0778,48.2143,48.0486,48.2046,46987.0
2024-10-04 10:20:00,49.46,49.48,49.26,49.27,60083.0,48.2046,48.224,48.0096,48.0194,60083.0
2024-10-04 10:25:00,49.28,49.34,49.16,49.23,59917.0,48.0291,48.0876,47.9122,47.9804,59917.0
2024-10-04 10:30:00,49.22,49.26,49.09,49.11,125697.0,47.9706,48.0096,47.8439,47.8634,125697.0
2024-10-04 10:35:00,49.11,49.16,49.09,49.14,49658.0,47.8634,47.9122,47.8439,47.8927,49658.0
2024-10-04 10:40:00,49.15,49.27,49.15,49.26,56509.0,47.9024,48.0194,47.9024,48.0096,56509.0
2024-10-04 10:45:00,49.25,49.3,49.2,49.27,90087.0,47.9999,48.0486,47.9511,48.0194,90087.0
2024-10-04 10:50:00,49.25,49.29,49.23,49.25,66943.0,47.9999,48.0389,47.9804,47.9999,66943.0
2024-10-04 10:55:00,49.25,49.25,49.15,49.22,68122.0,47.9999,47.9999,47.9024,47.9706,68122.0
2024-10-04 11:00:00,49.21,49.26,49.18,49.25,102017.0,47.9609,48.0096,47.9317,47.9999,102017.0
2024-10-04 11:05:00,49.26,49.27,49.21,49.22,41119.0,48.0096,48.0194,47.9609,47.9706,41119.0
2024-10-04 11:10:00,49.21,49.22,49.11,49.14,53413.0,47.9609,47.9706,47.8634,47.8927,53413.0
2024-10-04 11:15:00,49.13,49.16,49.04,49.05,36032.0,47.8829,47.9122,47.7952,47.805,36032.0
2024-10-04 11:20:00,49.06,49.08,48.92,48.95,66448.0,47.8147,47.8342,47.6783,47.7075,66448.0
2024-10-04 11:25:00,48.95,49.07,48.91,49.07,38311.0,47.7075,47.8244,47.6685,47.8244,38311.0
2024-10-04 11:30:00,49.07,49.1,49.03,49.09,25005.0,47.8244,47.8537,47.7855,47.8439,25005.0
2024-10-04 11:35:00,49.09,49.14,49.08,49.11,46148.0,47.8439,47.8927,47.8342,47.8634,46148.0
2024-10-04 11:40:00,49.12,49.2,49.09,49.19,41451.0,47.8732,47.9511,47.8439,47.9414,41451.0
2024-10-04 11:45:00,49.18,49.28,49.17,49.28,50470.0,47.9317,48.0291,47.9219,48.0291,50470.0
2024-10-04 11:50:00,49.28,49.3,49.21,49.3,51869.0,48.0291,48.0486,47.9609,48.0486,51869.0
2024-10-04 11:55:00,49.3,49.31,49.23,49.28,91041.0,48.0486,48.0584,47.9804,48.0291,91041.0
2024-10-04 12:00:00,49.28,49.34,49.27,49.32,23742.0,48.0291,48.0876,48.0194,48.0681,23742.0
2024-10-04 12:05:00,49.33,49.34,49.3,49.33,23677.0,48.0778,48.0876,48.0486,48.0778,23677.0
2024-10-04 12:10:00,49.32,49.34,49.3,49.32,28866.0,48.0681,48.0876,48.0486,48.0681,28866.0
2024-10-04 12:15:00,49.32,49.32,49.26,49.28,29036.0,48.0681,48.0681,48.0096,48.0291,29036.0
2024-10-04 12:20:00,49.28,49.29,49.2,49.24,55328.0,48.0291,48.0389,47.9511,47.9901,55328.0
2024-10-04 12:25:00,49.24,49.28,49.2,49.22,56834.0,47.9901,48.0291,47.9511,47.9706,56834.0
2024-10-04 12:30:00,49.23,49.28,49.21,49.28,30314.0,47.9804,48.0291,47.9609,48.0291,30314.0
2024-10-04 12:35:00,49.28,49.34,49.28,49.34,33064.0,48.0291,48.0876,48.0291,48.0876,33064.0
2024-10-04 12:40:00,49.34,49.37,49.33,49.34,18933.0,48.0876,48.1168,48.0778,48.0876,18933.0
2024-10-04 12:45:00,49.34,49.37,49.33,49.36,14330.0,48.0876,48.1168,48.0778,48.1071,14330.0
2024-10-04 12:50:00,49.36,49.39,49.35,49.36,29821.0,48.1071,48.1363,48.0973,48.1071,29821.0
2024-10-04 12:55:00,49.37,49.39,49.36,49.39,16132.0,48.1168,48.1363,48.1071,48.1363,16132.0
2024-10-04 13:00:00,49.39,49.54,49.36,49.54,113704.0,48.1363,48.2825,48.1071,48.2825,113704.0
2024-10-04 13:05:00,49.53,49.54,49.5,49.53,55481.0,48.2728,48.2825,48.2435,48.2728,55481.0
2024-10-04 13:10:00,49.53,49.58,49.52,49.57,28087.0,48.2728,48.3215,48.263,48.3118,28087.0
2024-10-04 13:15:00,49.57,49.6,49.55,49.55,57500.0,48.3118,48.341,48.2923,48.2923,57500.0
2024-10-04 13:20:00,49.56,49.61,49.55,49.61,32304.0,48.302,48.3507,48.2923,48.3507,32304.0
2024-10-04 13:25:00,49.61,49.66,49.55,49.55,110331.0,48.3507,48.3995,48.2923,48.2923,110331.0
2024-10-04 13:30:00,49.55,49.59,49.48,49.48,28922.0,48.2923,48.3313,48.224,48.224,28922.0
2024-10-04 13:35:00,49.48,49.51,49.36,49.36,91201.0,48.224,48.2533,48.1071,48.1071,91201.0
2024-10-04 13:40:00,49.37,49.46,49.37,49.45,53959.0,48.1168,48.2046,48.1168,48.1948,53959.0
2024-10-04 13:45:00,49.44,49.46,49.42,49.45,28704.0,48.1851,48.2046,48.1656,48.1948,28704.0
2024-10-04 13:50:00,49.44,49.45,49.39,49.41,44023.0,48.1851,48.1948,48.1363,48.1558,44023.0
2024-10-04 13:55:00,49.42,49.44,49.38,49.38,29121.0,48.1656,48.1851,48.1266,48.1266,29121.0
2024-10-04 14:00:00,49.37,49.39,49.34,49.38,17366.0,48.1168,48.1363,48.0876,48.1266,17366.0
2024-10-04 14:05:00,49.39,49.42,49.37,49.39,21798.0,48.1363,48.1656,48.1168,48.1363,21798.0
2024-10-04 14:10:00,49.39,49.4,49.33,49.36,35169.0,48.1363,48.1461,48.0778,48.1071,35169.0
2024-10-04 14:15:00,49.35,49.35,49.29,49.33,32423.0,48.0973,48.0973,48.0389,48.0778,32423.0
2024-10-04 14:20:00,49.33,49.35,49.23,49.24,27690.0,48.0778,48.0973,47.9804,47.9901,27690.0
2024-10-04 14:25:00,49.25,49.28,49.19,49.23,38525.0,47.9999,48.0291,47.9414,47.9804,38525.0
2024-10-04 14:30:00,49.23,49.26,49.18,49.22,32816.0,47.9804,48.0096,47.9317,47.9706,32816.0
2024-10-04 14:35:00,49.22,49.23,49.19,49.21,24941.0,47.9706,47.9804,47.9414,47.9609,24941.0
2024-10-04 14:40:00,49.22,49.3,49.21,49.3,43850.0,47.9706,48.0486,47.9609,48.0486,43850.0
2024-10-04 14:45:00,49.3,49.34,49.3,49.32,21042.0,48.0486,48.0876,48.0486,48.0681,21042.0
2024-10-04 14:50:00,49.32,49.37,49.31,49.34,14600.0,48.0681,48.1168,48.0584,48.0876,14600.0
2024-10-04 14:55:00,49.35,49.38,49.33,49.38,24945.0,48.0973,48.1266,48.0778,48.1266,24945.0
2024-10-04 15:00:00,49.38,49.4,49.35,49.39,24157.0,48.1266,48.1461,48.0973,48.1363,24157.0
2024-10-04 15:05:00,49.4,49.41,49.37,49.39,32647.0,48.1461,48.1558,48.1168,48.1363,32647.0
2024-10-04 15:10:00,49.39,49.39,49.32,49.33,41114.0,48.1363,48.1363,48.0681,48.0778,41114.0
2024-10-04 15:15:00,49.33,49.36,49.32,49.33,43439.0,48.0778,48.1071,48.0681,48.0778,43439.0
2024-10-04 15:20:00,49.34,49.36,49.32,49.34,55958.0,48.0876,48.1071,48.0681,48.0876,55958.0
2024-10-04 15:25:00,49.35,49.44,49.33,49.44,58329.0,48.0973,48.1851,48.0778,48.1851,58329.0
2024-10-04 15:30:00,49.44,49.6,49.43,49.59,157281.0,48.1851,48.341,48.1753,48.3313,157281.0
2024-10-04 15:35:00,49.59,49.61,49.53,49.61,67176.0,48.3313,48.3507,48.2728,48.3507,67176.0
2024-10-04 15:40:00,49.6,49.63,49.59,49.61,52306.0,48.341,48.3702,48.3313,48.3507,52306.0
2024-10-04 15:45:00,49.61,49.63,49.51,49.54,118704.0,48.3507,48.3702,48.2533,48.2825,118704.0
2024-10-04 15:50:00,49.53,49.62,49.53,49.61,138818.0,48.2728,48.3605,48.2728,48.3507,138818.0
2024-10-04 15:55:00,49.6,49.67,49.59,49.62,461038.0,48.341,48.4092,48.3313,48.3605,461038.0
2024-10-07 09:30:00,49.62,49.73,49.5,49.58,136653.0,48.3605,48.4677,48.2435,48.3215,136653.0
2024-10-07 09:35:00,49.59,49.8,49.58,49.73,26364.0,48.3313,48.5359,48.3215,48.4677,26364.0
2024-10-07 09:40:00,49.73,49.83,49.68,49.83,29663.0,48.4677,48.5652,48.419,48.5652,29663.0
2024-10-07 09:45:00,49.84,49.88,49.77,49.83,49558.0,48.5749,48.6139,48.5067,48.5652,49558.0
2024-10-07 09:50:00,49.83,49.83,49.63,49.7,33428.0,48.5652,48.5652,48.3702,48.4385,33428.0
2024-10-07 09:55:00,49.71,49.84,49.68,49.73,103223.0,48.4482,48.5749,48.419,48.4677,103223.0
2024-10-07 10:00:00,49.74,49.79,49.68,49.75,55932.0,48.4774,48.5262,48.419,48.4872,55932.0
2024-10-07 10:05:00,49.76,49.82,49.7,49.72,23560.0,48.4969,48.5554,48.4385,48.458,23560.0
2024-10-07 10:10:00,49.73,49.75,49.68,49.72,19504.0,48.4677,48.4872,48.419,48.458,19504.0
2024-10-07 10:15:00,49.72,49.72,49.65,49.68,51142.0,48.458,48.458,48.3897,48.419,51142.0
2024-10-07 10:20:00,49.68,49.7,49.63,49.66,42105.0,48.419,48.4385,48.3702,48.3995,42105.0
2024-10-07 10:25:00,49.66,49.66,49.54,49.55,24328.0,48.3995,48.3995,48.2825,48.2923,24328.0
2024-10-07 10:30:00,49.54,49.59,49.49,49.57,25056.0,48.2825,48.3313,48.2338,48.3118,25056.0
2024-10-07 10:35:00,49.57,49.64,49.55,49.59,37986.0,48.3118,48.38,48.2923,48.3313,37986.0
2024-10-07 10:40:00,49.59,49.77,49.59,49.77,50016.0,48.3313,48.5067,48.3313,48.5067,50016.0
2024-10-07 10:45:00,49.75,49.83,49.72,49.73,27197.0,48.4872,48.5652,48.458,48.4677,27197.0
2024-10-07 10:50:00,49.73,49.78,49.71,49.74,17622.0,48.4677,48.5164,48.4482,48.4774,17622.0
2024-10-07 10:55:00,49.73,49.79,49.71,49.78,64245.0,48.4677,48.5262,48.4482,48.5164,64245.0
2024-10-07 11:00:00,49.78,49.83,49.72,49.74,22092.0,48.5164,48.5652,48.458,48.4774,22092.0
2024-10-07 11:05:00,49.76,49.84,49.74,49.8,74989.0,48.4969,48.5749,48.4774,48.5359,74989.0
2024-10-07 11:10:00,49.81,49.85,49.78,49.83,24144.0,48.5457,48.5847,48.5164,48.5652,24144.0
2024-10-07 11:15:00,49.83,49.87,49.75,49.87,49429.0,48.5652,48.6041,48.4872,48.6041,49429.0
2024-10-07 11:20:00,49.87,49.92,49.8,49.91,80471.0,48.6041,48.6529,48.5359,48.6431,80471.0
2024-10-07 11:25:00,49.92,49.94,49.89,49.92,44208.0,48.6529,48.6724,48.6236,48.6529,44208.0
2024-10-07 11:30:00,49.93,49.93,49.85,49.86,20432.0,48.6626,48.6626,48.5847,48.5944,20432.0
2024-10-07 11:35:00,49.88,49.91,49.87,49.89,23414.0,48.6139,48.6431,48.6041,48.6236,23414.0
2024-10-07 11:40:00,49.88,49.89,49.81,49.82,26050.0,48.6139,48.6236,48.5457,48.5554,26050.0
2024-10-07 11:45:00,49.82,49.86,49.79,49.8,68376.0,48.5554,48.5944,48.5262,48.5359,68376.0
2024-10-07 11:50:00,49.8,49.82,49.78,49.8,40578.0,48.5359,48.5554,48.5164,48.5359,40578.0
2024-10-07 11:55:00,49.8,49.85,49.79,49.83,25422.0,48.5359,48.5847,48.5262,48.5652,25422.0
2024-10-07 12:00:00,49.84,49.88,49.82,49.84,15829.0,48.5749,48.6139,48.5554,48.5749,15829.0
2024-10-07 12:05:00,49.83,49.84,49.78,49.8,18193.0,48.5652,48.5749,48.5164,48.5359,18193.0
2024-10-07 12:10:00,49.79,49.83,49.78,49.79,26109.0,48.5262,48.5652,48.5164,48.5262,26109.0
2024-10-07 12:15:00,49.78,49.8,49.77,49.79,13268.0,48.5164,48.5359,48.5067,48.5262,13268.0
2024-10-07 12:20:00,49.79,49.81,49.77,49.8,27468.0,48.5262,48.5457,48.5067,48.5359,27468.0
2024-10-07 12:25:00,49.79,49.82,49.78,49.79,27775.0,48.5262,48.5554,48.5164,48.5262,27775.0
2024-10-07 12:30:00,49.79,49.84,49.78,49.83,35385.0,48.5262,48.5749,48.5164,48.5652,35385.0
2024-10-07 12:35:00,49.83,49.86,49.82,49.84,30251.0,48.5652,48.5944,48.5554,48.5749,30251.0
2024-10-07 12:40:00,49.84,49.85,49.82,49.84,19380.0,48.5749,48.5847,48.5554,48.5749,19380.0
2024-10-07 12:45:00,49.85,49.88,49.85,49.87,11736.0,48.5847,48.6139,48.5847,48.6041,11736.0
2024-10-07 12:50:00,49.88,49.91,49.87,49.88,16156.0,48.6139,48.6431,48.6041,48.6139,16156.0
2024-10-07 12:55:00,49.89,49.89,49.82,49.83,24217.0,48.6236,48.6236,48.5554,48.5652,24217.0
2024-10-07 13:00:00,49.82,49.84,49.8,49.82,21081.0,48.5554,48.5749,48.5359,48.5554,21081.0
2024-10-07 13:05:00,49.83,49.83,49.78,49.82,12575.0,48.5652,48.5652,48.5164,48.5554,12575.0
2024-10-07 13:10:00,49.83,49.85,49.81,49.85,13514.0,48.5652,48.5847,48.5457,48.5847,13514.0
2024-10-07 13:15:00,49.85,49.88,49.84,49.87,21763.0,48.5847,48.6139,48.5749,48.6041,21763.0
2024-10-07 13:20:00,49.87,49.9,49.85,49.86,18551.0,48.6041,48.6334,48.5847,48.5944,18551.0
2024-10-07 13:25:00,49.85,49.89,49.85,49.87,9325.0,48.5847,48.6236,48.5847,48.6041,9325.0
2024-10-07 13:30:00,49.87,49.89,49.86,49.88,9506.0,48.6041,48.6236,48.5944,48.6139,9506.0
2024-10-07 13:35:00,49.88,49.89,49.83,49.84,18429.0,48.6139,48.6236,48.5652,48.5749,18429.0
2024-10-07 13:40:00,49.84,49.85,49.8,49.83,16121.0,48.5749,48.5847,48.5359,48.5652,16121.0
2024-10-07 13:45:00,49.83,49.84,49.78,49.8,19174.0,48.5652,48.5749,48.5164,48.5359,19174.0
2024-10-07 13:50:00,49.8,49.8,49.75,49.77,25932.0,48.5359,48.5359,48.4872,48.5067,25932.0
2024-10-07 13:55:00,49.77,49.8,49.76,49.8,13993.0,48.5067,48.5359,48.4969,48.5359,13993.0
2024-10-07 14:00:00,49.79,49.82,49.77,49.8,14129.0,48.5262,48.5554,48.5067,48.5359,14129.0
2024-10-07 14:05:00,49.8,49.86,49.8,49.86,21907.0,48.5359,48.5944,48.5359,48.5944,21907.0
2024-10-07 14:10:00,49.86,49.87,49.83,49.84,22540.0,48.5944,48.6041,48.5652,48.5749,22540.0
2024-10-07 14:15:00,49.85,49.86,49.77,49.79,40886.0,48.5847,48.5944,48.5067,48.5262,40886.0
2024-10-07 14:20:00,49.79,49.82,49.78,49.81,23211.0,48.5262,48.5554,48.5164,48.5457,23211.0
2024-10-07 14:25:00,49.8,49.85,49.8,49.83,17730.0,48.5359,48.5847,48.5359,48.5652,17730.0
2024-10-07 14:30:00,49.83,49.83,49.71,49.78,102346.0,48.5652,48.5652,48.4482,48.5164,102346.0
2024-10-07 14:35:00,49.78,49.81,49.76,49.8,27214.0,48.5164,48.5457,48.4969,48.5359,27214.0
2024-10-07 14:40:00,49.8,49.83,49.78,49.78,18045.0,48.5359,48.5652,48.5164,48.5164,18045.0
2024-10-07 14:45:00,49.79,49.79,49.72,49.76,54826.0,48.5262,48.5262,48.458,48.4969,54826.0
2024-10-07 14:50:00,49.75,49.78,49.74,49.77,22817.0,48.4872,48.5164,48.4774,48.5067,22817.0
2024-10-07 14:55:00,49.78,49.79,49.75,49.77,17154.0,48.5164,48.5262,48.4872,48.5067,17154.0
2024-10-07 15:00:00,49.78,49.8,49.76,49.79,25091.0,48.5164,48.5359,48.4969,48.5262,25091.0
2024-10-07 15:05:00,49.79,49.86,49.79,49.84,42002.0,48.5262,48.5944,48.5262,48.5749,42002.0
2024-10-07 15:10:00,49.84,49.86,49.81,49.83,32714.0,48.5749,48.5944,48.5457,48.5652,32714.0
2024-10-07 15:15:00,49.82,49.87,49.77,49.85,46097.0,48.5554,48.6041,48.5067,48.5847,46097.0
2024-10-07 15:20:00,49.86,49.87,49.83,49.85,28455.0,48.5944,48.6041,48.5652,48.5847,28455.0
2024-10-07 15:25:00,49.84,49.88,49.84,49.86,32587.0,48.5749,48.6139,48.5749,48.5944,32587.0
2024-10-07 15:30:00,49.86,49.88,49.83,49.84,41839.0,48.5944,48.6139,48.5652,48.5749,41839.0
2024-10-07 15:35:00,49.84,49.84,49.77,49.78,45797.0,48.5749,48.5749,48.5067,48.5164,45797.0
2024-10-07 15:40:00,49.78,49.78,49.72,49.75,62615.0,48.5164,48.5164,48.458,48.4872,62615.0
2024-10-07 15:45:00,49.75,49.76,49.65,49.66,62042.0,48.4872,48.4969,48.3897,48.3995,62042.0
2024-10-07 15:50:00,49.66,49.81,49.66,49.77,104646.0,48.3995,48.5457,48.3995,48.5067,104646.0
2024-10-07 15:55:00,49.77,49.77,49.65,49.66,253779.0,48.5067,48.5067,48.3897,48.3995,253779.0
2024-10-08 09:30:00,49.4,49.43,48.87,48.89,87596.0,48.1461,48.1753,47.6295,47.649,87596.0
2024-10-08 09:35:00,48.89,48.97,48.72,48.81,30173.0,47.649,47.727,47.4833,47.571,30173.0
2024-10-08 09:40:00,48.81,48.82,48.57,48.62,54679.0,47.571,47.5808,47.3371,47.3859,54679.0
2024-10-08 09:45:00,48.64,48.76,48.56,48.73,37584.0,47.4054,47.5223,47.3274,47.4931,37584.0
2024-10-08 09:50:00,48.74,48.75,48.55,48.66,37145.0,47.5028,47.5126,47.3176,47.4249,37145.0
2024-10-08 09:55:00,48.66,48.67,48.56,48.56,36821.0,47.4249,47.4346,47.3274,47.3274,36821.0
2024-10-08 10:00:00,48.56,48.83,48.51,48.8,102993.0,47.3274,47.5905,47.2787,47.5613,102993.0
2024-10-08 10:05:00,48.8,48.9,48.73,48.89,62064.0,47.5613,47.6588,47.4931,47.649,62064.0
2024-10-08 10:10:00,48.89,48.96,48.86,48.94,40433.0,47.649,47.7172,47.6198,47.6977,40433.0
2024-10-08 10:15:00,48.93,48.95,48.85,48.91,22102.0,47.688,47.7075,47.61,47.6685,22102.0
2024-10-08 10:20:00,48.91,48.96,48.85,48.87,33104.0,47.6685,47.7172,47.61,47.6295,33104.0
2024-10-08 10:25:00,48.87,48.88,48.67,48.68,43872.0,47.6295,47.6393,47.4346,47.4443,43872.0
2024-10-08 10:30:00,48.68,48.73,48.65,48.68,107995.0,47.4443,47.4931,47.4151,47.4443,107995.0
2024-10-08 10:35:00,48.68,48.75,48.65,48.73,81544.0,47.4443,47.5126,47.4151,47.4931,81544.0
2024-10-08 10:40:00,48.73,48.81,48.69,48.71,88391.0,47.4931,47.571,47.4541,47.4736,88391.0
2024-10-08 10:45:00,48.73,48.8,48.72,48.73,17550.0,47.4931,47.5613,47.4833,47.4931,17550.0
2024-10-08 10:50:00,48.73,48.73,48.65,48.66,32943.0,47.4931,47.4931,47.4151,47.4249,32943.0
2024-10-08 10:55:00,48.65,48.73,48.65,48.68,40269.0,47.4151,47.4931,47.4151,47.4443,40269.0
2024-10-08 11:00:00,48.68,48.7,48.63,48.69,49861.0,47.4443,47.4638,47.3956,47.4541,49861.0
2024-10-08 11:05:00,48.69,48.75,48.67,48.74,28088.0,47.4541,47.5126,47.4346,47.5028,28088.0
2024-10-08 11:10:00,48.74,48.81,48.73,48.76,21042.0,47.5028,47.571,47.4931,47.5223,21042.0
2024-10-08 11:15:00,48.76,48.82,48.74,48.76,20319.0,47.5223,47.5808,47.5028,47.5223,20319.0
2024-10-08 11:20:00,48.76,48.81,48.72,48.77,22500.0,47.5223,47.571,47.4833,47.5321,22500.0
2024-10-08 11:25:00,48.77,48.84,48.77,48.84,28091.0,47.5321,47.6003,47.5321,47.6003,28091.0
2024-10-08 11:30:00,48.82,48.86,48.8,48.84,36097.0,47.5808,47.6198,47.5613,47.6003,36097.0
2024-10-08 11:35:00,48.83,48.9,48.83,48.88,28044.0,47.5905,47.6588,47.5905,47.6393,28044.0
2024-10-08 11:40:00,48.87,48.89,48.82,48.86,35577.0,47.6295,47.649,47.5808,47.6198,35577.0
2024-10-08 11:45:00,48.87,48.9,48.85,48.89,22860.0,47.6295,47.6588,47.61,47.649,22860.0
2024-10-08 11:50:00,48.89,48.95,48.84,48.94,26888.0,47.649,47.7075,47.6003,47.6977,26888.0
2024-10-08 11:55:00,48.93,48.97,48.92,48.97,29641.0,47.688,47.727,47.6783,47.727,29641.0
2024-10-08 12:00:00,48.97,49.06,48.96,49.03,29767.0,47.727,47.8147,47.7172,47.7855,29767.0
2024-10-08 12:05:00,49.03,49.06,48.99,49.03,23011.0,47.7855,47.8147,47.7465,47.7855,23011.0
2024-10-08 12:10:00,49.03,49.05,49.0,49.04,33192.0,47.7855,47.805,47.7562,47.7952,33192.0
2024-10-08 12:15:00,49.03,49.04,48.99,49.03,23669.0,47.7855,47.7952,47.7465,47.7855,23669.0
2024-10-08 12:20:00,49.03,49.07,49.01,49.06,37867.0,47.7855,47.8244,47.766,47.8147,37867.0
2024-10-08 12:25:00,49.06,49.08,49.05,49.07,12054.0,47.8147,47.8342,47.805,47.8244,12054.0
2024-10-08 12:30:00,49.06,49.06,49.01,49.04,23508.0,47.8147,47.8147,47.766,47.7952,23508.0
2024-10-08 12:35:00,49.04,49.07,49.0,49.07,33926.0,47.7952,47.8244,47.7562,47.8244,33926.0
2024-10-08 12:40:00,49.07,49.12,49.06,49.09,14750.0,47.8244,47.8732,47.8147,47.8439,14750.0
2024-10-08 12:45:00,49.1,49.11,49.02,49.04,27417.0,47.8537,47.8634,47.7757,47.7952,27417.0
2024-10-08 12:50:00,49.05,49.05,48.99,49.0,15080.0,47.805,47.805,47.7465,47.7562,15080.0
2024-10-08 12:55:00,49.0,49.05,48.99,49.02,27271.0,47.7562,47.805,47.7465,47.7757,27271.0
2024-10-08 13:00:00,49.02,49.03,48.94,48.98,23368.0,47.7757,47.7855,47.6977,47.7367,23368.0
2024-10-08 13:05:00,48.97,49.04,48.95,49.0,71651.0,47.727,47.7952,47.7075,47.7562,71651.0
2024-10-08 13:10:00,49.0,49.0,48.8,48.81,39807.0,47.7562,47.7562,47.5613,47.571,39807.0
2024-10-08 13:15:00,48.82,48.91,48.81,48.9,18324.0,47.5808,47.6685,47.571,47.6588,18324.0
2024-10-08 13:20:00,48.89,48.96,48.87,48.95,27711.0,47.649,47.7172,47.6295,47.7075,27711.0
2024-10-08 13:25:00,48.95,48.99,48.92,48.93,36297.0,47.7075,47.7465,47.6783,47.688,36297.0
2024-10-08 13:30:00,48.94,49.05,48.93,49.05,91629.0,47.6977,47.805,47.688,47.805,91629.0
2024-10-08 13:35:00,49.05,49.08,49.03,49.07,85593.0,47.805,47.8342,47.7855,47.8244,85593.0
2024-10-08 13:40:00,49.08,49.13,49.06,49.13,26077.0,47.8342,47.8829,47.8147,47.8829,26077.0
2024-10-08 13:45:00,49.12,49.12,49.0,49.05,55472.0,47.8732,47.8732,47.7562,47.805,55472.0
2024-10-08 13:50:00,49.04,49.06,48.98,49.04,30918.0,47.7952,47.8147,47.7367,47.7952,30918.0
2024-10-08 13:55:00,49.05,49.05,48.99,49.0,114294.0,47.805,47.805,47.7465,47.7562,114294.0
2024-10-08 14:00:00,49.01,49.01,48.97,48.98,15460.0,47.766,47.766,47.727,47.7367,15460.0
2024-10-08 14:05:00,48.99,49.01,48.96,49.0,16126.0,47.7465,47.766,47.7172,47.7562,16126.0
2024-10-08 14:10:00,48.99,49.02,48.9,48.91,30332.0,47.7465,47.7757,47.6588,47.6685,30332.0
2024-10-08 14:15:00,48.91,48.97,48.91,48.96,23905.0,47.6685,47.727,47.6685,47.7172,23905.0
2024-10-08 14:20:00,48.97,48.97,48.87,48.87,28328.0,47.727,47.727,47.6295,47.6295,28328.0
2024-10-08 14:25:00,48.88,48.93,48.85,48.92,71072.0,47.6393,47.688,47.61,47.6783,71072.0
2024-10-08 14:30:00,48.91,48.97,48.9,48.96,25654.0,47.6685,47.727,47.6588,47.7172,25654.0
2024-10-08 14:35:00,48.96,48.96,48.92,48.93,16110.0,47.7172,47.7172,47.6783,47.688,16110.0
2024-10-08 14:40:00,48.94,48.96,48.91,48.94,19364.0,47.6977,47.7172,47.6685,47.6977,19364.0
2024-10-08 14:45:00,48.94,48.96,48.92,48.94,27549.0,47.6977,47.7172,47.6783,47.6977,27549.0
2024-10-08 14:50:00,48.95,49.0,48.94,49.0,26432.0,47.7075,47.7562,47.6977,47.7562,26432.0
2024-10-08 14:55:00,48.99,49.0,48.91,48.91,35060.0,47.7465,47.7562,47.6685,47.6685,35060.0
2024-10-08 15:00:00,48.91,48.93,48.88,48.93,101162.0,47.6685,47.688,47.6393,47.688,101162.0
2024-10-08 15:05:00,48.93,48.93,48.88,48.93,19635.0,47.688,47.688,47.6393,47.688,19635.0
2024-10-08 15:10:00,48.93,48.98,48.91,48.93,29208.0,47.688,47.7367,47.6685,47.688,29208.0
2024-10-08 15:15:00,48.92,48.94,48.9,48.94,30953.0,47.6783,47.6977,47.6588,47.6977,30953.0
2024-10-08 15:20:00,48.94,48.98,48.92,48.97,32690.0,47.6977,47.7367,47.6783,47.727,32690.0
2024-10-08 15:25:00,48.97,49.01,48.95,48.97,39027.0,47.727,47.766,47.7075,47.727,39027.0
2024-10-08 15:30:00,48.96,48.98,48.91,48.94,58326.0,47.7172,47.7367,47.6685,47.6977,58326.0
2024-10-08 15:35:00,48.94,48.97,48.9,48.97,33488.0,47.6977,47.727,47.6588,47.727,33488.0
2024-10-08 15:40:00,48.98,48.99,48.91,48.92,40276.0,47.7367,47.7465,47.6685,47.6783,40276.0
2024-10-08 15:45:00,48.93,49.01,48.92,49.01,58957.0,47.688,47.766,47.6783,47.766,58957.0
2024-10-08 15:50:00,49.01,49.01,48.92,48.96,106044.0,47.766,47.766,47.6783,47.7172,106044.0
2024-10-08 15:55:00,48.95,49.02,48.93,48.93,252060.0,47.7075,47.7757,47.688,47.688,252060.0
2024-10-09 09:30:00,48.81,48.99,48.71,48.97,121138.0,47.571,47.7465,47.4736,47.727,121138.0
2024-10-09 09:35:00,48.97,49.02,48.93,48.98,35564.0,47.727,47.7757,47.688,47.7367,35564.0
2024-10-09 09:40:00,48.97,49.03,48.96,49.01,14004.0,47.727,47.7855,47.7172,47.766,14004.0
2024-10-09 09:45:00,49.01,49.08,48.92,48.96,38181.0,47.766,47.8342,47.6783,47.7172,38181.0
2024-10-09 09:50:00,48.93,48.97,48.85,48.86,20232.0,47.688,47.727,47.61,47.6198,20232.0
2024-10-09 09:55:00,48.89,48.93,48.85,48.85,77369.0,47.649,47.688,47.61,47.61,77369.0
2024-10-09 10:00:00,48.86,48.96,48.85,48.92,27640.0,47.6198,47.7172,47.61,47.6783,27640.0
2024-10-09 10:05:00,48.93,49.0,48.87,49.0,30750.0,47.688,47.7562,47.6295,47.7562,30750.0
2024-10-09 10:10:00,49.02,49.05,48.96,48.98,14235.0,47.7757,47.805,47.7172,47.7367,14235.0
2024-10-09 10:15:00,48.99,48.99,48.84,48.84,8531.0,47.7465,47.7465,47.6003,47.6003,8531.0
2024-10-09 10:20:00,48.84,48.9,48.83,48.89,38279.0,47.6003,47.6588,47.5905,47.649,38279.0
2024-10-09 10:25:00,48.89,48.91,48.85,48.9,10207.0,47.649,47.6685,47.61,47.6588,10207.0
2024-10-09 10:30:00,48.9,48.99,48.86,48.89,24942.0,47.6588,47.7465,47.6198,47.649,24942.0
2024-10-09 10:35:00,48.88,48.98,48.83,48.97,63044.0,47.6393,47.7367,47.5905,47.727,63044.0
2024-10-09 10:40:00,48.98,49.03,48.95,48.98,34877.0,47.7367,47.7855,47.7075,47.7367,34877.0
2024-10-09 10:45:00,48.97,49.14,48.97,49.14,34040.0,47.727,47.8927,47.727,47.8927,34040.0
2024-10-09 10:50:00,49.14,49.16,49.11,49.15,20778.0,47.8927,47.9122,47.8634,47.9024,20778.0
2024-10-09 10:55:00,49.15,49.15,49.11,49.13,13570.0,47.9024,47.9024,47.8634,47.8829,13570.0
2024-10-09 11:00:00,49.13,49.17,49.11,49.16,15801.0,47.8829,47.9219,47.8634,47.9122,15801.0
2024-10-09 11:05:00,49.16,49.19,49.13,49.16,10022.0,47.9122,47.9414,47.8829,47.9122,10022.0
2024-10-09 11:10:00,49.17,49.21,49.14,49.2,11744.0,47.9219,47.9609,47.8927,47.9511,11744.0
2024-10-09 11:15:00,49.21,49.22,49.18,49.19,18820.0,47.9609,47.9706,47.9317,47.9414,18820.0
2024-10-09 11:20:00,49.2,49.26,49.18,49.25,18376.0,47.9511,48.0096,47.9317,47.9999,18376.0
2024-10-09 11:25:00,49.25,49.28,49.24,49.24,11034.0,47.9999,48.0291,47.9901,47.9901,11034.0
2024-10-09 11:30:00,49.23,49.25,49.21,49.22,17933.0,47.9804,47.9999,47.9609,47.9706,17933.0
2024-10-09 11:35:00,49.21,49.26,49.19,49.26,18337.0,47.9609,48.0096,47.9414,48.0096,18337.0
2024-10-09 11:40:00,49.26,49.32,49.24,49.31,8951.0,48.0096,48.0681,47.9901,48.0584,8951.0
2024-10-09 11:45:00,49.32,49.37,49.31,49.36,11214.0,48.0681,48.1168,48.0584,48.1071,11214.0
2024-10-09 11:50:00,49.36,49.37,49.33,49.34,32278.0,48.1071,48.1168,48.0778,48.0876,32278.0
2024-10-09 11:55:00,49.33,49.36,49.3,49.35,16829.0,48.0778,48.1071,48.0486,48.0973,16829.0
2024-10-09 12:00:00,49.35,49.38,49.33,49.35,10985.0,48.0973,48.1266,48.0778,48.0973,10985.0
2024-10-09 12:05:00,49.34,49.4,49.34,49.36,13224.0,48.0876,48.1461,48.0876,48.1071,13224.0
2024-10-09 12:10:00,49.37,49.44,49.36,49.42,15872.0,48.1168,48.1851,48.1071,48.1656,15872.0
2024-10-09 12:15:00,49.42,49.42,49.39,49.41,11049.0,48.1656,48.1656,48.1363,48.1558,11049.0
2024-10-09 12:20:00,49.43,49.43,49.38,49.41,12183.0,48.1753,48.1753,48.1266,48.1558,12183.0
2024-10-09 12:25:00,49.41,49.43,49.35,49.35,11231.0,48.1558,48.1753,48.0973,48.0973,11231.0
2024-10-09 12:30:00,49.34,49.37,49.31,49.36,14961.0,48.0876,48.1168,48.0584,48.1071,14961.0
2024-10-09 12:35:00,49.36,49.36,49.31,49.34,9907.0,48.1071,48.1071,48.0584,48.0876,9907.0
2024-10-09 12:40:00,49.33,49.35,49.31,49.32,7809.0,48.0778,48.0973,48.0584,48.0681,7809.0
2024-10-09 12:45:00,49.33,49.36,49.32,49.35,11806.0,48.0778,48.1071,48.0681,48.0973,11806.0
2024-10-09 12:50:00,49.35,49.37,49.34,49.34,9554.0,48.0973,48.1168,48.0876,48.0876,9554.0
2024-10-09 12:55:00,49.34,49.39,49.34,49.36,14516.0,48.0876,48.1363,48.0876,48.1071,14516.0
2024-10-09 13:00:00,49.36,49.37,49.33,49.37,10052.0,48.1071,48.1168,48.0778,48.1168,10052.0
2024-10-09 13:05:00,49.37,49.39,49.36,49.39,11444.0,48.1168,48.1363,48.1071,48.1363,11444.0
2024-10-09 13:10:00,49.38,49.41,49.37,49.4,10028.0,48.1266,48.1558,48.1168,48.1461,10028.0
2024-10-09 13:15:00,49.4,49.42,49.39,49.41,14611.0,48.1461,48.1656,48.1363,48.1558,14611.0
2024-10-09 13:20:00,49.41,49.42,49.39,49.41,7990.0,48.1558,48.1656,48.1363,48.1558,7990.0
2024-10-09 13:25:00,49.41,49.44,49.4,49.41,20477.0,48.1558,48.1851,48.1461,48.1558,20477.0
2024-10-09 13:30:00,49.41,49.42,49.34,49.39,139110.0,48.1558,48.1656,48.0876,48.1363,139110.0
2024-10-09 13:35:00,49.39,49.41,49.37,49.38,13835.0,48.1363,48.1558,48.1168,48.1266,13835.0
2024-10-09 13:40:00,49.39,49.41,49.38,49.4,13569.0,48.1363,48.1558,48.1266,48.1461,13569.0
2024-10-09 13:45:00,49.41,49.42,49.39,49.41,12743.0,48.1558,48.1656,48.1363,48.1558,12743.0
2024-10-09 13:50:00,49.41,49.45,49.4,49.41,13691.0,48.1558,48.1948,48.1461,48.1558,13691.0
2024-10-09 13:55:00,49.41,49.43,49.37,49.37,13719.0,48.1558,48.1753,48.1168,48.1168,13719.0
2024-10-09 14:00:00,49.38,49.43,49.37,49.43,6508.0,48.1266,48.1753,48.1168,48.1753,6508.0
2024-10-09 14:05:00,49.43,49.47,49.42,49.46,12073.0,48.1753,48.2143,48.1656,48.2046,12073.0
2024-10-09 14:10:00,49.46,49.48,49.45,49.46,16236.0,48.2046,48.224,48.1948,48.2046,16236.0
2024-10-09 14:15:00,49.45,49.46,49.41,49.43,28622.0,48.1948,48.2046,48.1558,48.1753,28622.0
2024-10-09 14:20:00,49.43,49.43,49.4,49.41,9511.0,48.1753,48.1753,48.1461,48.1558,9511.0
2024-10-09 14:25:00,49.43,49.46,49.41,49.41,19819.0,48.1753,48.2046,48.1558,48.1558,19819.0
2024-10-09 14:30:00,49.41,49.46,49.4,49.46,15762.0,48.1558,48.2046,48.1461,48.2046,15762.0
2024-10-09 14:35:00,49.46,49.47,49.44,49.46,17615.0,48.2046,48.2143,48.1851,48.2046,17615.0
2024-10-09 14:40:00,49.46,49.48,49.43,49.45,10210.0,48.2046,48.224,48.1753,48.1948,10210.0
2024-10-09 14:45:00,49.46,49.49,49.44,49.47,27194.0,48.2046,48.2338,48.1851,48.2143,27194.0
2024-10-09 14:50:00,49.46,49.46,49.43,49.45,23050.0,48.2046,48.2046,48.1753,48.1948,23050.0
2024-10-09 14:55:00,49.45,49.46,49.43,49.46,16789.0,48.1948,48.2046,48.1753,48.2046,16789.0
2024-10-09 15:00:00,49.45,49.47,49.43,49.45,23247.0,48.1948,48.2143,48.1753,48.1948,23247.0
2024-10-09 15:05:00,49.45,49.47,49.4,49.41,35654.0,48.1948,48.2143,48.1461,48.1558,35654.0
2024-10-09 15:10:00,49.41,49.43,49.39,49.41,16883.0,48.1558,48.1753,48.1363,48.1558,16883.0
2024-10-09 15:15:00,49.41,49.46,49.4,49.45,21335.0,48.1558,48.2046,48.1461,48.1948,21335.0
2024-10-09 15:20:00,49.46,49.5,49.45,49.49,24067.0,48.2046,48.2435,48.1948,48.2338,24067.0
2024-10-09 15:25:00,49.49,49.53,49.48,49.53,33597.0,48.2338,48.2728,48.224,48.2728,33597.0
2024-10-09 15:30:00,49.53,49.56,49.5,49.55,43256.0,48.2728,48.302,48.2435,48.2923,43256.0
2024-10-09 15:35:00,49.55,49.58,49.52,49.57,31020.0,48.2923,48.3215,48.263,48.3118,31020.0
2024-10-09 15:40:00,49.56,49.58,49.54,49.58,33525.0,48.302,48.3215,48.2825,48.3215,33525.0
2024-10-09 15:45:00,49.58,49.62,49.57,49.6,61561.0,48.3215,48.3605,48.3118,48.341,61561.0
2024-10-09 15:50:00,49.6,49.69,49.6,49.69,101835.0,48.341,48.4287,48.341,48.4287,101835.0
2024-10-09 15:55:00,49.68,49.68,49.56,49.56,408582.0,48.419,48.419,48.302,48.302,408582.0
2024-10-10 09:30:00,49.63,49.69,49.48,49.55,40121.0,48.3702,48.4287,48.224,48.2923,40121.0
2024-10-10 09:35:00,49.54,49.56,49.32,49.32,13181.0,48.2825,48.302,48.0681,48.0681,13181.0
2024-10-10 09:40:00,49.3,49.34,49.17,49.19,16492.0,48.0486,48.0876,47.9219,47.9414,16492.0
2024-10-10 09:45:00,49.19,49.36,49.18,49.34,41887.0,47.9414,48.1071,47.9317,48.0876,41887.0
2024-10-10 09:50:00,49.34,49.58,49.31,49.55,49366.0,48.0876,48.3215,48.0584,48.2923,49366.0
2024-10-10 09:55:00,49.54,49.58,49.46,49.47,23855.0,48.2825,48.3215,48.2046,48.2143,23855.0
2024-10-10 10:00:00,49.48,49.53,49.46,49.49,18029.0,48.224,48.2728,48.2046,48.2338,18029.0
2024-10-10 10:05:00,49.5,49.58,49.48,49.52,82930.0,48.2435,48.3215,48.224,48.263,82930.0
2024-10-10 10:10:00,49.52,49.52,49.39,49.41,22776.0,48.263,48.263,48.1363,48.1558,22776.0
2024-10-10 10:15:00,49.4,49.45,49.39,49.45,43077.0,48.1461,48.1948,48.1363,48.1948,43077.0
2024-10-10 10:20:00,49.45,49.59,49.44,49.59,64635.0,48.1948,48.3313,48.1851,48.3313,64635.0
2024-10-10 10:25:00,49.58,49.58,49.47,49.53,21952.0,48.3215,48.3215,48.2143,48.2728,21952.0
2024-10-10 10:30:00,49.53,49.61,49.47,49.61,34833.0,48.2728,48.3507,48.2143,48.3507,34833.0
2024-10-10 10:35:00,49.62,49.64,49.58,49.62,20986.0,48.3605,48.38,48.3215,48.3605,20986.0
2024-10-10 10:40:00,49.61,49.65,49.57,49.59,24434.0,48.3507,48.3897,48.3118,48.3313,24434.0
2024-10-10 10:45:00,49.59,49.61,49.49,49.51,31463.0,48.3313,48.3507,48.2338,48.2533,31463.0
2024-10-10 10:50:00,49.51,49.53,49.48,49.5,35848.0,48.2533,48.2728,48.224,48.2435,35848.0
2024-10-10 10:55:00,49.49,49.55,49.46,49.53,18368.0,48.2338,48.2923,48.2046,48.2728,18368.0
2024-10-10 11:00:00,49.52,49.53,49.47,49.5,30865.0,48.263,48.2728,48.2143,48.2435,30865.0
2024-10-10 11:05:00,49.49,49.52,49.4,49.41,38239.0,48.2338,48.263,48.1461,48.1558,38239.0
2024-10-10 11:10:00,49.41,49.46,49.37,49.45,76256.0,48.1558,48.2046,48.1168,48.1948,76256.0
2024-10-10 11:15:00,49.44,49.46,49.31,49.32,24760.0,48.1851,48.2046,48.0584,48.0681,24760.0
2024-10-10 11:20:00,49.31,49.34,49.29,49.29,14107.0,48.0584,48.0876,48.0389,48.0389,14107.0
2024-10-10 11:25:00,49.29,49.33,49.28,49.31,14151.0,48.0389,48.0778,48.0291,48.0584,14151.0
2024-10-10 11:30:00,49.31,49.34,49.27,49.32,9492.0,48.0584,48.0876,48.0194,48.0681,9492.0
2024-10-10 11:35:00,49.33,49.33,49.3,49.31,22201.0,48.0778,48.0778,48.0486,48.0584,22201.0
2024-10-10 11:40:00,49.32,49.39,49.31,49.38,10521.0,48.0681,48.1363,48.0584,48.1266,10521.0
2024-10-10 11:45:00,49.38,49.47,49.36,49.45,46883.0,48.1266,48.2143,48.1071,48.1948,46883.0
2024-10-10 11:50:00,49.45,49.54,49.44,49.52,31135.0,48.1948,48.2825,48.1851,48.263,31135.0
2024-10-10 11:55:00,49.51,49.52,49.48,49.5,24376.0,48.2533,48.263,48.224,48.2435,24376.0
2024-10-10 12:00:00,49.5,49.51,49.47,49.5,9239.0,48.2435,48.2533,48.2143,48.2435,9239.0
2024-10-10 12:05:00,49.5,49.56,49.48,49.56,5819.0,48.2435,48.302,48.224,48.302,5819.0
2024-10-10 12:10:00,49.55,49.59,49.53,49.59,21303.0,48.2923,48.3313,48.2728,48.3313,21303.0
2024-10-10 12:15:00,49.59,49.62,49.58,49.62,13179.0,48.3313,48.3605,48.3215,48.3605,13179.0
2024-10-10 12:20:00,49.62,49.62,49.57,49.58,16192.0,48.3605,48.3605,48.3118,48.3215,16192.0
2024-10-10 12:25:00,49.58,49.67,49.57,49.65,14359.0,48.3215,48.4092,48.3118,48.3897,14359.0
2024-10-10 12:30:00,49.65,49.69,49.64,49.66,15607.0,48.3897,48.4287,48.38,48.3995,15607.0
2024-10-10 12:35:00,49.66,49.67,49.64,49.65,11136.0,48.3995,48.4092,48.38,48.3897,11136.0
2024-10-10 12:40:00,49.64,49.64,49.52,49.54,18858.0,48.38,48.38,48.263,48.2825,18858.0
2024-10-10 12:45:00,49.55,49.57,49.51,49.54,33175.0,48.2923,48.3118,48.2533,48.2825,33175.0
2024-10-10 12:50:00,49.54,49.59,49.54,49.58,21940.0,48.2825,48.3313,48.2825,48.3215,21940.0
2024-10-10 12:55:00,49.58,49.58,49.5,49.5,16627.0,48.3215,48.3215,48.2435,48.2435,16627.0
2024-10-10 13:00:00,49.5,49.51,49.44,49.46,12087.0,48.2435,48.2533,48.1851,48.2046,12087.0
2024-10-10 13:05:00,49.45,49.47,49.43,49.46,74064.0,48.1948,48.2143,48.1753,48.2046,74064.0
2024-10-10 13:10:00,49.47,49.52,49.46,49.52,21581.0,48.2143,48.263,48.2046,48.263,21581.0
2024-10-10 13:15:00,49.52,49.52,49.48,49.5,11225.0,48.263,48.263,48.224,48.2435,11225.0
2024-10-10 13:20:00,49.5,49.55,49.5,49.54,15488.0,48.2435,48.2923,48.2435,48.2825,15488.0
2024-10-10 13:25:00,49.55,49.55,49.52,49.55,14043.0,48.2923,48.2923,48.263,48.2923,14043.0
2024-10-10 13:30:00,49.55,49.58,49.55,49.57,18366.0,48.2923,48.3215,48.2923,48.3118,18366.0
2024-10-10 13:35:00,49.57,49.57,49.53,49.57,18651.0,48.3118,48.3118,48.2728,48.3118,18651.0
2024-10-10 13:40:00,49.58,49.61,49.57,49.59,20570.0,48.3215,48.3507,48.3118,48.3313,20570.0
2024-10-10 13:45:00,49.59,49.61,49.56,49.57,8320.0,48.3313,48.3507,48.302,48.3118,8320.0
2024-10-10 13:50:00,49.57,49.57,49.5,49.55,19655.0,48.3118,48.3118,48.2435,48.2923,19655.0
2024-10-10 13:55:00,49.55,49.58,49.54,49.56,14716.0,48.2923,48.3215,48.2825,48.302,14716.0
2024-10-10 14:00:00,49.56,49.59,49.54,49.59,51336.0,48.302,48.3313,48.2825,48.3313,51336.0
2024-10-10 14:05:00,49.59,49.59,49.54,49.58,37175.0,48.3313,48.3313,48.2825,48.3215,37175.0
2024-10-10 14:10:00,49.58,49.6,49.54,49.56,22577.0,48.3215,48.341,48.2825,48.302,22577.0
2024-10-10 14:15:00,49.55,49.57,49.52,49.57,24061.0,48.2923,48.3118,48.263,48.3118,24061.0
2024-10-10 14:20:00,49.56,49.59,49.55,49.59,26025.0,48.302,48.3313,48.2923,48.3313,26025.0
2024-10-10 14:25:00,49.59,49.66,49.59,49.64,22924.0,48.3313,48.3995,48.3313,48.38,22924.0
2024-10-10 14:30:00,49.64,49.64,49.57,49.58,14747.0,48.38,48.38,48.3118,48.3215,14747.0
2024-10-10 14:35:00,49.59,49.63,49.58,49.6,47068.0,48.3313,48.3702,48.3215,48.341,47068.0
2024-10-10 14:40:00,49.6,49.62,49.54,49.55,20606.0,48.341,48.3605,48.2825,48.2923,20606.0
2024-10-10 14:45:00,49.54,49.56,49.52,49.53,23276.0,48.2825,48.302,48.263,48.2728,23276.0
2024-10-10 14:50:00,49.52,49.52,49.48,49.49,9554.0,48.263,48.263,48.224,48.2338,9554.0
2024-10-10 14:55:00,49.5,49.55,49.49,49.54,59686.0,48.2435,48.2923,48.2338,48.2825,59686.0
2024-10-10 15:00:00,49.54,49.58,49.53,49.57,16785.0,48.2825,48.3215,48.2728,48.3118,16785.0
2024-10-10 15:05:00,49.57,49.59,49.55,49.58,51414.0,48.3118,48.3313,48.2923,48.3215,51414.0
2024-10-10 15:10:00,49.57,49.62,49.57,49.6,42641.0,48.3118,48.3605,48.3118,48.341,42641.0
2024-10-10 15:15:00,49.6,49.62,49.58,49.61,20499.0,48.341,48.3605,48.3215,48.3507,20499.0
2024-10-10 15:20:00,49.61,49.67,49.6,49.66,25533.0,48.3507,48.4092,48.341,48.3995,25533.0
2024-10-10 15:25:00,49.66,49.66,49.53,49.55,22032.0,48.3995,48.3995,48.2728,48.2923,22032.0
2024-10-10 15:30:00,49.55,49.61,49.54,49.6,63916.0,48.2923,48.3507,48.2825,48.341,63916.0
2024-10-10 15:35:00,49.59,49.61,49.53,49.6,115734.0,48.3313,48.3507,48.2728,48.341,115734.0
2024-10-10 15:40:00,49.61,49.65,49.6,49.64,33113.0,48.3507,48.3897,48.341,48.38,33113.0
2024-10-10 15:45:00,49.64,49.67,49.59,49.59,45991.0,48.38,48.4092,48.3313,48.3313,45991.0
2024-10-10 15:50:00,49.6,49.67,49.58,49.66,91892.0,48.341,48.4092,48.3215,48.3995,91892.0
2024-10-10 15:55:00,49.66,49.67,49.45,49.49,416769.0,48.3995,48.4092,48.1948,48.2338,416769.0
2024-10-11 09:30:00,49.51,49.57,49.3,49.48,104009.0,48.2533,48.3118,48.0486,48.224,104009.0
2024-10-11 09:35:00,49.53,49.61,49.37,49.5,73029.0,48.2728,48.3507,48.1168,48.2435,73029.0
2024-10-11 09:40:00,49.51,49.66,49.46,49.66,78132.0,48.2533,48.3995,48.2046,48.3995,78132.0
2024-10-11 09:45:00,49.66,49.8,49.61,49.77,213937.0,48.3995,48.5359,48.3507,48.5067,213937.0
2024-10-11 09:50:00,49.77,49.9,49.74,49.9,48133.0,48.5067,48.6334,48.4774,48.6334,48133.0
2024-10-11 09:55:00,49.89,49.93,49.8,49.92,141547.0,48.6236,48.6626,48.5359,48.6529,141547.0
2024-10-11 10:00:00,49.91,50.02,49.84,50.01,140882.0,48.6431,48.7503,48.5749,48.7406,140882.0
2024-10-11 10:05:00,50.02,50.09,50.01,50.06,47514.0,48.7503,48.8186,48.7406,48.7893,47514.0
2024-10-11 10:10:00,50.06,50.1,50.02,50.1,44749.0,48.7893,48.8283,48.7503,48.8283,44749.0
2024-10-11 10:15:00,50.1,50.17,50.04,50.13,165007.0,48.8283,48.8965,48.7698,48.8575,165007.0
2024-10-11 10:20:00,50.13,50.16,50.01,50.06,81127.0,48.8575,48.8868,48.7406,48.7893,81127.0
2024-10-11 10:25:00,50.06,50.15,50.05,50.12,73885.0,48.7893,48.877,48.7796,48.8478,73885.0
2024-10-11 10:30:00,50.12,50.13,50.04,50.07,66643.0,48.8478,48.8575,48.7698,48.7991,66643.0
2024-10-11 10:35:00,50.07,50.08,49.9,49.98,302891.0,48.7991,48.8088,48.6334,48.7114,302891.0
2024-10-11 10:40:00,49.99,50.03,49.98,50.0,84279.0,48.7211,48.7601,48.7114,48.7308,84279.0
2024-10-11 10:45:00,50.0,50.03,49.98,50.02,134693.0,48.7308,48.7601,48.7114,48.7503,134693.0
2024-10-11 10:50:00,50.02,50.08,49.95,49.97,214759.0,48.7503,48.8088,48.6821,48.7016,214759.0
2024-10-11 10:55:00,49.98,50.09,49.97,50.05,47861.0,48.7114,48.8186,48.7016,48.7796,47861.0
2024-10-11 11:00:00,50.05,50.05,49.99,50.01,51094.0,48.7796,48.7796,48.7211,48.7406,51094.0
2024-10-11 11:05:00,50.01,50.05,49.99,50.05,86690.0,48.7406,48.7796,48.7211,48.7796,86690.0
2024-10-11 11:10:00,50.05,50.06,49.99,50.05,50280.0,48.7796,48.7893,48.7211,48.7796,50280.0
2024-10-11 11:15:00,50.05,50.05,49.99,50.03,51809.0,48.7796,48.7796,48.7211,48.7601,51809.0
2024-10-11 11:20:00,50.03,50.06,49.98,50.03,207479.0,48.7601,48.7893,48.7114,48.7601,207479.0
2024-10-11 11:25:00,50.03,50.06,50.01,50.05,46199.0,48.7601,48.7893,48.7406,48.7796,46199.0
2024-10-11 11:30:00,50.05,50.06,49.99,50.01,82949.0,48.7796,48.7893,48.7211,48.7406,82949.0
2024-10-11 11:35:00,50.02,50.06,49.99,50.05,46234.0,48.7503,48.7893,48.7211,48.7796,46234.0
2024-10-11 11:40:00,50.05,50.07,50.01,50.04,63574.0,48.7796,48.7991,48.7406,48.7698,63574.0
2024-10-11 11:45:00,50.04,50.05,49.99,50.0,67225.0,48.7698,48.7796,48.7211,48.7308,67225.0
2024-10-11 11:50:00,50.0,50.03,49.99,50.01,93519.0,48.7308,48.7601,48.7211,48.7406,93519.0
2024-10-11 11:55:00,50.01,50.05,50.0,50.04,96077.0,48.7406,48.7796,48.7308,48.7698,96077.0
2024-10-11 12:00:00,50.04,50.14,50.02,50.13,77639.0,48.7698,48.8673,48.7503,48.8575,77639.0
2024-10-11 12:05:00,50.13,50.15,50.1,50.14,113264.0,48.8575,48.877,48.8283,48.8673,113264.0
2024-10-11 12:10:00,50.14,50.2,50.12,50.16,44921.0,48.8673,48.9258,48.8478,48.8868,44921.0
2024-10-11 12:15:00,50.16,50.21,50.14,50.17,59650.0,48.8868,48.9355,48.8673,48.8965,59650.0
2024-10-11 12:20:00,50.18,50.28,50.18,50.26,96344.0,48.9063,49.0037,48.9063,48.9842,96344.0
2024-10-11 12:25:00,50.26,50.29,50.24,50.27,78019.0,48.9842,49.0135,48.9648,48.994,78019.0
2024-10-11 12:30:00,50.27,50.28,50.25,50.27,44581.0,48.994,49.0037,48.9745,48.994,44581.0
2024-10-11 12:35:00,50.27,50.31,50.26,50.26,110721.0,48.994,49.033,48.9842,48.9842,110721.0
2024-10-11 12:40:00,50.27,50.29,50.25,50.28,52647.0,48.994,49.0135,48.9745,49.0037,52647.0
2024-10-11 12:45:00,50.28,50.32,50.27,50.29,58769.0,49.0037,49.0427,48.994,49.0135,58769.0
2024-10-11 12:50:00,50.3,50.31,50.25,50.26,61078.0,49.0232,49.033,48.9745,48.9842,61078.0
2024-10-11 12:55:00,50.25,50.3,50.24,50.27,104208.0,48.9745,49.0232,48.9648,48.994,104208.0
2024-10-11 13:00:00,50.26,50.29,50.24,50.25,92348.0,48.9842,49.0135,48.9648,48.9745,92348.0
2024-10-11 13:05:00,50.25,50.28,50.24,50.26,166515.0,48.9745,49.0037,48.9648,48.9842,166515.0
2024-10-11 13:10:00,50.26,50.3,50.16,50.19,102168.0,48.9842,49.0232,48.8868,48.916,102168.0
2024-10-11 13:15:00,50.19,50.23,50.17,50.19,43768.0,48.916,48.955,48.8965,48.916,43768.0
2024-10-11 13:20:00,50.19,50.22,50.15,50.22,121817.0,48.916,48.9453,48.877,48.9453,121817.0
2024-10-11 13:25:00,50.21,50.23,50.16,50.21,28085.0,48.9355,48.955,48.8868,48.9355,28085.0
2024-10-11 13:30:00,50.21,50.23,50.19,50.21,55796.0,48.9355,48.955,48.916,48.9355,55796.0
2024-10-11 13:35:00,50.21,50.26,50.19,50.25,52990.0,48.9355,48.9842,48.916,48.9745,52990.0
2024-10-11 13:40:00,50.25,50.28,50.24,50.26,50871.0,48.9745,49.0037,48.9648,48.9842,50871.0
2024-10-11 13:45:00,50.26,50.3,50.26,50.29,54002.0,48.9842,49.0232,48.9842,49.0135,54002.0
2024-10-11 13:50:00,50.29,50.35,50.28,50.34,49501.0,49.0135,49.072,49.0037,49.0622,49501.0
2024-10-11 13:55:00,50.33,50.35,50.3,50.32,44804.0,49.0525,49.072,49.0232,49.0427,44804.0
2024-10-11 14:00:00,50.31,50.32,50.24,50.26,60278.0,49.033,49.0427,48.9648,48.9842,60278.0
2024-10-11 14:05:00,50.27,50.28,50.17,50.18,113462.0,48.994,49.0037,48.8965,48.9063,113462.0
2024-10-11 14:10:00,50.17,50.25,50.17,50.25,50460.0,48.8965,48.9745,48.8965,48.9745,50460.0
2024-10-11 14:15:00,50.25,50.28,50.22,50.26,44487.0,48.9745,49.0037,48.9453,48.9842,44487.0
2024-10-11 14:20:00,50.26,50.28,50.17,50.18,56711.0,48.9842,49.0037,48.8965,48.9063,56711.0
2024-10-11 14:25:00,50.18,50.21,50.17,50.21,46852.0,48.9063,48.9355,48.8965,48.9355,46852.0
2024-10-11 14:30:00,50.21,50.23,50.16,50.16,52961.0,48.9355,48.955,48.8868,48.8868,52961.0
2024-10-11 14:35:00,50.16,50.21,50.16,50.16,52348.0,48.8868,48.9355,48.8868,48.8868,52348.0
2024-10-11 14:40:00,50.16,50.17,50.1,50.15,108186.0,48.8868,48.8965,48.8283,48.877,108186.0
2024-10-11 14:45:00,50.15,50.21,50.13,50.21,62983.0,48.877,48.9355,48.8575,48.9355,62983.0
2024-10-11 14:50:00,50.21,50.23,50.19,50.21,64441.0,48.9355,48.955,48.916,48.9355,64441.0
2024-10-11 14:55:00,50.21,50.23,50.19,50.21,58975.0,48.9355,48.955,48.916,48.9355,58975.0
2024-10-11 15:00:00,50.21,50.24,50.19,50.22,68688.0,48.9355,48.9648,48.916,48.9453,68688.0
2024-10-11 15:05:00,50.21,50.27,50.2,50.27,75167.0,48.9355,48.994,48.9258,48.994,75167.0
2024-10-11 15:10:00,50.26,50.33,50.26,50.33,89056.0,48.9842,49.0525,48.9842,49.0525,89056.0
2024-10-11 15:15:00,50.33,50.37,50.33,50.36,57982.0,49.0525,49.0915,49.0525,49.0817,57982.0
2024-10-11 15:20:00,50.37,50.44,50.37,50.43,76849.0,49.0915,49.1597,49.0915,49.1499,76849.0
2024-10-11 15:25:00,50.43,50.46,50.41,50.41,52242.0,49.1499,49.1792,49.1304,49.1304,52242.0
2024-10-11 15:30:00,50.41,50.44,50.39,50.41,101458.0,49.1304,49.1597,49.1109,49.1304,101458.0
2024-10-11 15:35:00,50.41,50.43,50.39,50.42,73799.0,49.1304,49.1499,49.1109,49.1402,73799.0
2024-10-11 15:40:00,50.42,50.44,50.38,50.41,115437.0,49.1402,49.1597,49.1012,49.1304,115437.0
2024-10-11 15:45:00,50.41,50.48,50.36,50.37,141757.0,49.1304,49.1987,49.0817,49.0915,141757.0
2024-10-11 15:50:00,50.37,50.48,50.37,50.41,140394.0,49.0915,49.1987,49.0915,49.1304,140394.0
2024-10-11 15:55:00,50.42,50.53,50.41,50.48,327464.0,49.1402,49.2474,49.1304,49.1987,327464.0
2024-10-14 09:30:00,50.39,50.61,50.24,50.53,113242.0,49.1109,49.3254,48.9648,49.2474,113242.0
2024-10-14 09:35:00,50.49,50.58,50.35,50.56,17730.0,49.2084,49.2961,49.072,49.2766,17730.0
2024-10-14 09:40:00,50.54,50.82,50.53,50.81,38167.0,49.2571,49.53,49.2474,49.5203,38167.0
2024-10-14 09:45:00,50.81,50.81,50.66,50.7,59306.0,49.5203,49.5203,49.3741,49.4131,59306.0
2024-10-14 09:50:00,50.68,50.75,50.65,50.69,56693.0,49.3936,49.4618,49.3643,49.4033,56693.0
2024-10-14 09:55:00,50.69,50.78,50.65,50.71,50778.0,49.4033,49.491,49.3643,49.4228,50778.0
2024-10-14 10:00:00,50.71,50.74,50.66,50.69,103214.0,49.4228,49.4521,49.3741,49.4033,103214.0
2024-10-14 10:05:00,50.7,50.72,50.67,50.72,57428.0,49.4131,49.4326,49.3838,49.4326,57428.0
2024-10-14 10:10:00,50.71,50.75,50.69,50.73,37940.0,49.4228,49.4618,49.4033,49.4423,37940.0
2024-10-14 10:15:00,50.74,50.74,50.64,50.7,25024.0,49.4521,49.4521,49.3546,49.4131,25024.0
2024-10-14 10:20:00,50.69,50.75,50.67,50.73,30583.0,49.4033,49.4618,49.3838,49.4423,30583.0
2024-10-14 10:25:00,50.73,50.85,50.72,50.83,44828.0,49.4423,49.5593,49.4326,49.5398,44828.0
2024-10-14 10:30:00,50.84,50.93,50.82,50.91,17957.0,49.5495,49.6372,49.53,49.6177,17957.0
2024-10-14 10:35:00,50.9,50.93,50.81,50.91,37606.0,49.608,49.6372,49.5203,49.6177,37606.0
2024-10-14 10:40:00,50.92,51.03,50.91,51.03,56099.0,49.6275,49.7347,49.6177,49.7347,56099.0
2024-10-14 10:45:00,51.03,51.07,51.0,51.07,47838.0,49.7347,49.7737,49.7055,49.7737,47838.0
2024-10-14 10:50:00,51.07,51.17,51.03,51.14,261323.0,49.7737,49.8711,49.7347,49.8419,261323.0
2024-10-14 10:55:00,51.13,51.15,51.08,51.12,47391.0,49.8322,49.8517,49.7834,49.8224,47391.0
2024-10-14 11:00:00,51.11,51.14,51.07,51.11,117072.0,49.8127,49.8419,49.7737,49.8127,117072.0
2024-10-14 11:05:00,51.11,51.14,51.09,51.1,39684.0,49.8127,49.8419,49.7932,49.8029,39684.0
2024-10-14 11:10:00,51.1,51.16,51.08,51.12,54087.0,49.8029,49.8614,49.7834,49.8224,54087.0
2024-10-14 11:15:00,51.11,51.18,51.11,51.17,44747.0,49.8127,49.8809,49.8127,49.8711,44747.0
2024-10-14 11:20:00,51.18,51.19,51.11,51.12,31592.0,49.8809,49.8906,49.8127,49.8224,31592.0
2024-10-14 11:25:00,51.12,51.13,51.08,51.1,29357.0,49.8224,49.8322,49.7834,49.8029,29357.0
2024-10-14 11:30:00,51.1,51.15,51.01,51.01,51160.0,49.8029,49.8517,49.7152,49.7152,51160.0
2024-10-14 11:35:00,51.0,51.09,50.98,51.05,23212.0,49.7055,49.7932,49.686,49.7542,23212.0
2024-10-14 11:40:00,51.05,51.06,51.01,51.02,21102.0,49.7542,49.7639,49.7152,49.725,21102.0
2024-10-14 11:45:00,51.03,51.05,50.96,50.97,51617.0,49.7347,49.7542,49.6665,49.6762,51617.0
2024-10-14 11:50:00,50.95,50.99,50.91,50.92,52305.0,49.6567,49.6957,49.6177,49.6275,52305.0
2024-10-14 11:55:00,50.92,50.95,50.88,50.91,20191.0,49.6275,49.6567,49.5885,49.6177,20191.0
2024-10-14 12:00:00,50.92,50.95,50.89,50.89,15662.0,49.6275,49.6567,49.5983,49.5983,15662.0
2024-10-14 12:05:00,50.89,50.92,50.87,50.88,13721.0,49.5983,49.6275,49.5788,49.5885,13721.0
2024-10-14 12:10:00,50.88,50.93,50.87,50.92,14511.0,49.5885,49.6372,49.5788,49.6275,14511.0
2024-10-14 12:15:00,50.93,50.93,50.86,50.88,36759.0,49.6372,49.6372,49.569,49.5885,36759.0
2024-10-14 12:20:00,50.88,50.91,50.87,50.89,13927.0,49.5885,49.6177,49.5788,49.5983,13927.0
2024-10-14 12:25:00,50.88,50.9,50.86,50.87,16202.0,49.5885,49.608,49.569,49.5788,16202.0
2024-10-14 12:30:00,50.87,50.89,50.86,50.88,13807.0,49.5788,49.5983,49.569,49.5885,13807.0
2024-10-14 12:35:00,50.88,50.92,50.87,50.92,11214.0,49.5885,49.6275,49.5788,49.6275,11214.0
2024-10-14 12:40:00,50.92,50.96,50.91,50.92,24149.0,49.6275,49.6665,49.6177,49.6275,24149.0
2024-10-14 12:45:00,50.92,50.96,50.92,50.93,14898.0,49.6275,49.6665,49.6275,49.6372,14898.0
2024-10-14 12:50:00,50.94,50.96,50.92,50.96,17987.0,49.647,49.6665,49.6275,49.6665,17987.0
2024-10-14 12:55:00,50.96,51.03,50.96,51.02,17947.0,49.6665,49.7347,49.6665,49.725,17947.0
2024-10-14 13:00:00,51.01,51.03,50.99,51.03,10130.0,49.7152,49.7347,49.6957,49.7347,10130.0
2024-10-14 13:05:00,51.03,51.03,50.98,51.0,20984.0,49.7347,49.7347,49.686,49.7055,20984.0
2024-10-14 13:10:00,50.99,51.02,50.94,50.96,82837.0,49.6957,49.725,49.647,49.6665,82837.0
2024-10-14 13:15:00,50.96,50.97,50.89,50.9,65731.0,49.6665,49.6762,49.5983,49.608,65731.0
2024-10-14 13:20:00,50.9,50.95,50.89,50.9,35223.0,49.608,49.6567,49.5983,49.608,35223.0
2024-10-14 13:25:00,50.9,50.94,50.88,50.93,20983.0,49.608,49.647,49.5885,49.6372,20983.0
2024-10-14 13:30:00,50.93,50.94,50.88,50.9,17059.0,49.6372,49.647,49.5885,49.608,17059.0
2024-10-14 13:35:00,50.89,50.91,50.88,50.9,15321.0,49.5983,49.6177,49.5885,49.608,15321.0
2024-10-14 13:40:00,50.9,50.95,50.89,50.94,28460.0,49.608,49.6567,49.5983,49.647,28460.0
2024-10-14 13:45:00,50.94,51.01,50.93,51.01,28210.0,49.647,49.7152,49.6372,49.7152,28210.0
2024-10-14 13:50:00,51.01,51.02,50.95,51.0,76593.0,49.7152,49.725,49.6567,49.7055,76593.0
2024-10-14 13:55:00,51.01,51.02,50.98,51.02,33412.0,49.7152,49.725,49.686,49.725,33412.0
2024-10-14 14:00:00,51.02,51.04,50.98,51.03,94090.0,49.725,49.7444,49.686,49.7347,94090.0
2024-10-14 14:05:00,51.03,51.12,51.02,51.09,55148.0,49.7347,49.8224,49.725,49.7932,55148.0
2024-10-14 14:10:00,51.09,51.12,51.08,51.12,37115.0,49.7932,49.8224,49.7834,49.8224,37115.0
2024-10-14 14:15:00,51.12,51.15,51.08,51.1,47846.0,49.8224,49.8517,49.7834,49.8029,47846.0
2024-10-14 14:20:00,51.1,51.13,51.09,51.11,18640.0,49.8029,49.8322,49.7932,49.8127,18640.0
2024-10-14 14:25:00,51.11,51.12,51.07,51.1,27873.0,49.8127,49.8224,49.7737,49.8029,27873.0
2024-10-14 14:30:00,51.1,51.13,51.1,51.11,21209.0,49.8029,49.8322,49.8029,49.8127,21209.0
2024-10-14 14:35:00,51.11,51.16,51.1,51.15,37157.0,49.8127,49.8614,49.8029,49.8517,37157.0
2024-10-14 14:40:00,51.15,51.17,51.14,51.16,30500.0,49.8517,49.8711,49.8419,49.8614,30500.0
2024-10-14 14:45:00,51.16,51.17,51.05,51.05,39873.0,49.8614,49.8711,49.7542,49.7542,39873.0
2024-10-14 14:50:00,51.05,51.06,51.0,51.02,25900.0,49.7542,49.7639,49.7055,49.725,25900.0
2024-10-14 14:55:00,51.02,51.05,51.01,51.05,16855.0,49.725,49.7542,49.7152,49.7542,16855.0
2024-10-14 15:00:00,51.05,51.05,51.0,51.03,29305.0,49.7542,49.7542,49.7055,49.7347,29305.0
2024-10-14 15:05:00,51.02,51.05,50.98,51.0,26315.0,49.725,49.7542,49.686,49.7055,26315.0
2024-10-14 15:10:00,51.0,51.02,50.99,51.01,28707.0,49.7055,49.725,49.6957,49.7152,28707.0
2024-10-14 15:15:00,51.02,51.03,50.98,50.99,31615.0,49.725,49.7347,49.686,49.6957,31615.0
2024-10-14 15:20:00,50.99,51.03,50.98,51.02,45978.0,49.6957,49.7347,49.686,49.725,45978.0
2024-10-14 15:25:00,51.02,51.04,51.01,51.03,35352.0,49.725,49.7444,49.7152,49.7347,35352.0
2024-10-14 15:30:00,51.03,51.07,51.02,51.05,46931.0,49.7347,49.7737,49.725,49.7542,46931.0
2024-10-14 15:35:00,51.05,51.08,51.04,51.07,36466.0,49.7542,49.7834,49.7444,49.7737,36466.0
2024-10-14 15:40:00,51.07,51.11,51.06,51.09,40185.0,49.7737,49.8127,49.7639,49.7932,40185.0
2024-10-14 15:45:00,51.1,51.12,51.05,51.11,91233.0,49.8029,49.8224,49.7542,49.8127,91233.0
2024-10-14 15:50:00,51.1,51.11,51.02,51.04,161501.0,49.8029,49.8127,49.725,49.7444,161501.0
2024-10-14 15:55:00,51.04,51.08,51.01,51.05,347749.0,49.7444,49.7834,49.7152,49.7542,347749.0
2024-10-15 09:30:00,50.45,50.82,50.44,50.54,116810.0,49.1694,49.53,49.1597,49.2571,116810.0
2024-10-15 09:35:00,50.53,50.6,50.32,50.34,35883.0,49.2474,49.3156,49.0427,49.0622,35883.0
2024-10-15 09:40:00,50.36,50.47,50.29,50.4,43988.0,49.0817,49.1889,49.0135,49.1207,43988.0
2024-10-15 09:45:00,50.38,50.41,50.29,50.36,81634.0,49.1012,49.1304,49.0135,49.0817,81634.0
2024-10-15 09:50:00,50.35,50.47,50.31,50.38,108683.0,49.072,49.1889,49.033,49.1012,108683.0
2024-10-15 09:55:00,50.38,50.41,50.29,50.37,96922.0,49.1012,49.1304,49.0135,49.0915,96922.0
2024-10-15 10:00:00,50.34,50.5,50.33,50.5,29247.0,49.0622,49.2182,49.0525,49.2182,29247.0
2024-10-15 10:05:00,50.51,50.6,50.5,50.6,14744.0,49.2279,49.3156,49.2182,49.3156,14744.0
2024-10-15 10:10:00,50.61,50.65,50.55,50.6,47349.0,49.3254,49.3643,49.2669,49.3156,47349.0
2024-10-15 10:15:00,50.61,50.67,50.61,50.61,29821.0,49.3254,49.3838,49.3254,49.3254,29821.0
2024-10-15 10:20:00,50.61,50.69,50.59,50.6,20395.0,49.3254,49.4033,49.3059,49.3156,20395.0
2024-10-15 10:25:00,50.61,50.69,50.6,50.69,18247.0,49.3254,49.4033,49.3156,49.4033,18247.0
2024-10-15 10:30:00,50.69,50.77,50.64,50.77,34987.0,49.4033,49.4813,49.3546,49.4813,34987.0
2024-10-15 10:35:00,50.76,50.88,50.74,50.88,40902.0,49.4716,49.5885,49.4521,49.5885,40902.0
2024-10-15 10:40:00,50.89,50.91,50.83,50.89,26808.0,49.5983,49.6177,49.5398,49.5983,26808.0
2024-10-15 10:45:00,50.9,50.9,50.8,50.86,93294.0,49.608,49.608,49.5105,49.569,93294.0
2024-10-15 10:50:00,50.87,50.96,50.85,50.96,37823.0,49.5788,49.6665,49.5593,49.6665,37823.0
2024-10-15 10:55:00,50.96,51.0,50.94,50.98,34224.0,49.6665,49.7055,49.647,49.686,34224.0
2024-10-15 11:00:00,50.98,51.01,50.92,51.01,59928.0,49.686,49.7152,49.6275,49.7152,59928.0
2024-10-15 11:05:00,51.01,51.05,50.96,50.97,32605.0,49.7152,49.7542,49.6665,49.6762,32605.0
2024-10-15 11:10:00,50.97,50.97,50.81,50.82,36613.0,49.6762,49.6762,49.5203,49.53,36613.0
2024-10-15 11:15:00,50.82,50.83,50.76,50.8,22443.0,49.53,49.5398,49.4716,49.5105,22443.0
2024-10-15 11:20:00,50.8,50.98,50.79,50.94,115182.0,49.5105,49.686,49.5008,49.647,115182.0
2024-10-15 11:25:00,50.95,50.95,50.87,50.9,26907.0,49.6567,49.6567,49.5788,49.608,26907.0
2024-10-15 11:30:00,50.89,50.9,50.84,50.87,20902.0,49.5983,49.608,49.5495,49.5788,20902.0
2024-10-15 11:35:00,50.87,50.88,50.79,50.82,17953.0,49.5788,49.5885,49.5008,49.53,17953.0
2024-10-15 11:40:00,50.82,50.87,50.8,50.87,22705.0,49.53,49.5788,49.5105,49.5788,22705.0
2024-10-15 11:45:00,50.87,50.89,50.82,50.86,17660.0,49.5788,49.5983,49.53,49.569,17660.0
2024-10-15 11:50:00,50.86,50.86,50.76,50.8,37990.0,49.569,49.569,49.4716,49.5105,37990.0
2024-10-15 11:55:00,50.8,50.84,50.8,50.8,21123.0,49.5105,49.5495,49.5105,49.5105,21123.0
2024-10-15 12:00:00,50.8,50.81,50.76,50.78,16358.0,49.5105,49.5203,49.4716,49.491,16358.0
2024-10-15 12:05:00,50.78,50.88,50.78,50.87,15501.0,49.491,49.5885,49.491,49.5788,15501.0
2024-10-15 12:10:00,50.88,50.88,50.8,50.81,12230.0,49.5885,49.5885,49.5105,49.5203,12230.0
2024-10-15 12:15:00,50.81,50.89,50.79,50.89,52529.0,49.5203,49.5983,49.5008,49.5983,52529.0
2024-10-15 12:20:00,50.89,50.92,50.87,50.89,22508.0,49.5983,49.6275,49.5788,49.5983,22508.0
2024-10-15 12:25:00,50.89,50.91,50.86,50.88,28857.0,49.5983,49.6177,49.569,49.5885,28857.0
2024-10-15 12:30:00,50.89,50.97,50.87,50.94,19860.0,49.5983,49.6762,49.5788,49.647,19860.0
2024-10-15 12:35:00,50.93,50.96,50.91,50.91,17184.0,49.6372,49.6665,49.6177,49.6177,17184.0
2024-10-15 12:40:00,50.92,50.94,50.87,50.89,13934.0,49.6275,49.647,49.5788,49.5983,13934.0
2024-10-15 12:45:00,50.89,50.89,50.86,50.87,14884.0,49.5983,49.5983,49.569,49.5788,14884.0
2024-10-15 12:50:00,50.87,50.9,50.86,50.88,15795.0,49.5788,49.608,49.569,49.5885,15795.0
2024-10-15 12:55:00,50.88,50.95,50.87,50.95,14974.0,49.5885,49.6567,49.5788,49.6567,14974.0
2024-10-15 13:00:00,50.95,50.96,50.88,50.94,50431.0,49.6567,49.6665,49.5885,49.647,50431.0
2024-10-15 13:05:00,50.94,50.94,50.89,50.93,10394.0,49.647,49.647,49.5983,49.6372,10394.0
2024-10-15 13:10:00,50.91,50.92,50.88,50.89,7775.0,49.6177,49.6275,49.5885,49.5983,7775.0
2024-10-15 13:15:00,50.88,50.91,50.85,50.88,17306.0,49.5885,49.6177,49.5593,49.5885,17306.0
2024-10-15 13:20:00,50.88,50.93,50.86,50.93,11598.0,49.5885,49.6372,49.569,49.6372,11598.0
2024-10-15 13:25:00,50.92,50.94,50.89,50.94,10728.0,49.6275,49.647,49.5983,49.647,10728.0
2024-10-15 13:30:00,50.94,50.94,50.89,50.92,5005.0,49.647,49.647,49.5983,49.6275,5005.0
2024-10-15 13:35:00,50.92,50.96,50.91,50.94,12980.0,49.6275,49.6665,49.6177,49.647,12980.0
2024-10-15 13:40:00,50.94,50.97,50.92,50.95,7556.0,49.647,49.6762,49.6275,49.6567,7556.0
2024-10-15 13:45:00,50.95,50.98,50.93,50.98,9395.0,49.6567,49.686,49.6372,49.686,9395.0
2024-10-15 13:50:00,50.98,50.99,50.96,50.99,9018.0,49.686,49.6957,49.6665,49.6957,9018.0
2024-10-15 13:55:00,50.98,50.98,50.92,50.94,17484.0,49.686,49.686,49.6275,49.647,17484.0
2024-10-15 14:00:00,50.93,50.94,50.9,50.91,16242.0,49.6372,49.647,49.608,49.6177,16242.0
2024-10-15 14:05:00,50.9,50.94,50.9,50.94,8836.0,49.608,49.647,49.608,49.647,8836.0
2024-10-15 14:10:00,50.94,50.96,50.93,50.93,20905.0,49.647,49.6665,49.6372,49.6372,20905.0
2024-10-15 14:15:00,50.93,50.96,50.9,50.95,16884.0,49.6372,49.6665,49.608,49.6567,16884.0
2024-10-15 14:20:00,50.95,50.95,50.91,50.91,22846.0,49.6567,49.6567,49.6177,49.6177,22846.0
2024-10-15 14:25:00,50.91,50.93,50.87,50.91,22438.0,49.6177,49.6372,49.5788,49.6177,22438.0
2024-10-15 14:30:00,50.91,50.99,50.88,50.97,23348.0,49.6177,49.6957,49.5885,49.6762,23348.0
2024-10-15 14:35:00,50.97,51.01,50.95,51.0,103487.0,49.6762,49.7152,49.6567,49.7055,103487.0
2024-10-15 14:40:00,51.0,51.02,50.98,51.0,58585.0,49.7055,49.725,49.686,49.7055,58585.0
2024-10-15 14:45:00,51.0,51.0,50.93,50.98,35424.0,49.7055,49.7055,49.6372,49.686,35424.0
2024-10-15 14:50:00,50.98,50.99,50.94,50.96,35658.0,49.686,49.6957,49.647,49.6665,35658.0
2024-10-15 14:55:00,50.97,50.97,50.92,50.94,26981.0,49.6762,49.6762,49.6275,49.647,26981.0
2024-10-15 15:00:00,50.95,50.95,50.91,50.92,45588.0,49.6567,49.6567,49.6177,49.6275,45588.0
2024-10-15 15:05:00,50.92,50.93,50.88,50.91,39588.0,49.6275,49.6372,49.5885,49.6177,39588.0
2024-10-15 15:10:00,50.91,50.98,50.89,50.97,33430.0,49.6177,49.686,49.5983,49.6762,33430.0
2024-10-15 15:15:00,50.96,50.99,50.89,50.94,36245.0,49.6665,49.6957,49.5983,49.647,36245.0
2024-10-15 15:20:00,50.94,50.98,50.93,50.96,34377.0,49.647,49.686,49.6372,49.6665,34377.0
2024-10-15 15:25:00,50.97,50.97,50.89,50.9,44443.0,49.6762,49.6762,49.5983,49.608,44443.0
2024-10-15 15:30:00,50.9,50.91,50.86,50.87,66269.0,49.608,49.6177,49.569,49.5788,66269.0
2024-10-15 15:35:00,50.87,50.87,50.82,50.85,42741.0,49.5788,49.5788,49.53,49.5593,42741.0
2024-10-15 15:40:00,50.84,50.89,50.83,50.89,65519.0,49.5495,49.5983,49.5398,49.5983,65519.0
2024-10-15 15:45:00,50.89,50.91,50.84,50.9,160041.0,49.5983,49.6177,49.5495,49.608,160041.0
2024-10-15 15:50:00,50.9,50.94,50.89,50.94,216795.0,49.608,49.647,49.5983,49.647,216795.0
2024-10-15 15:55:00,50.94,50.96,50.89,50.92,451397.0,49.647,49.6665,49.5983,49.6275,451397.0
2024-10-16 09:30:00,51.0,51.12,50.82,50.87,62050.0,49.7055,49.8224,49.53,49.5788,62050.0
2024-10-16 09:35:00,50.86,50.9,50.8,50.88,12486.0,49.569,49.608,49.5105,49.5885,12486.0
2024-10-16 09:40:00,50.89,51.0,50.86,50.99,15792.0,49.5983,49.7055,49.569,49.6957,15792.0
2024-10-16 09:45:00,50.98,51.03,50.95,50.97,15872.0,49.686,49.7347,49.6567,49.6762,15872.0
2024-10-16 09:50:00,50.96,51.03,50.96,50.98,13747.0,49.6665,49.7347,49.6665,49.686,13747.0
2024-10-16 09:55:00,50.98,51.09,50.96,51.09,101300.0,49.686,49.7932,49.6665,49.7932,101300.0
2024-10-16 10:00:00,51.08,51.13,50.98,51.0,40118.0,49.7834,49.8322,49.686,49.7055,40118.0
2024-10-16 10:05:00,51.01,51.03,50.97,51.01,15161.0,49.7152,49.7347,49.6762,49.7152,15161.0
2024-10-16 10:10:00,51.0,51.02,50.95,51.0,15570.0,49.7055,49.725,49.6567,49.7055,15570.0
2024-10-16 10:15:00,51.01,51.07,50.97,51.04,15231.0,49.7152,49.7737,49.6762,49.7444,15231.0
2024-10-16 10:20:00,51.05,51.05,50.92,50.92,33744.0,49.7542,49.7542,49.6275,49.6275,33744.0
2024-10-16 10:25:00,50.93,51.02,50.9,50.91,64481.0,49.6372,49.725,49.608,49.6177,64481.0
2024-10-16 10:30:00,50.91,50.97,50.88,50.91,29986.0,49.6177,49.6762,49.5885,49.6177,29986.0
2024-10-16 10:35:00,50.9,50.94,50.88,50.91,24266.0,49.608,49.647,49.5885,49.6177,24266.0
2024-10-16 10:40:00,50.91,50.93,50.88,50.89,26142.0,49.6177,49.6372,49.5885,49.5983,26142.0
2024-10-16 10:45:00,50.9,50.97,50.89,50.97,24651.0,49.608,49.6762,49.5983,49.6762,24651.0
2024-10-16 10:50:00,50.97,50.97,50.92,50.96,19830.0,49.6762,49.6762,49.6275,49.6665,19830.0
2024-10-16 10:55:00,50.95,51.09,50.93,51.09,25219.0,49.6567,49.7932,49.6372,49.7932,25219.0
2024-10-16 11:00:00,51.09,51.1,51.05,51.09,28164.0,49.7932,49.8029,49.7542,49.7932,28164.0
2024-10-16 11:05:00,51.09,51.09,51.04,51.08,28814.0,49.7932,49.7932,49.7444,49.7834,28814.0
2024-10-16 11:10:00,51.08,51.13,51.05,51.06,27920.0,49.7834,49.8322,49.7542,49.7639,27920.0
2024-10-16 11:15:00,51.07,51.12,51.04,51.12,20894.0,49.7737,49.8224,49.7444,49.8224,20894.0
2024-10-16 11:20:00,51.12,51.14,51.06,51.13,21339.0,49.8224,49.8419,49.7639,49.8322,21339.0
2024-10-16 11:25:00,51.13,51.15,51.11,51.13,20625.0,49.8322,49.8517,49.8127,49.8322,20625.0
2024-10-16 11:30:00,51.14,51.17,51.13,51.16,26664.0,49.8419,49.8711,49.8322,49.8614,26664.0
2024-10-16 11:35:00,51.16,51.18,51.14,51.18,16224.0,49.8614,49.8809,49.8419,49.8809,16224.0
2024-10-16 11:40:00,51.17,51.23,51.17,51.23,15396.0,49.8711,49.9296,49.8711,49.9296,15396.0
2024-10-16 11:45:00,51.22,51.23,51.19,51.21,18215.0,49.9199,49.9296,49.8906,49.9101,18215.0
2024-10-16 11:50:00,51.21,51.24,51.2,51.24,13763.0,49.9101,49.9394,49.9004,49.9394,13763.0
2024-10-16 11:55:00,51.24,51.31,51.23,51.3,16891.0,49.9394,50.0076,49.9296,49.9978,16891.0
2024-10-16 12:00:00,51.31,51.34,51.3,51.31,19480.0,50.0076,50.0368,49.9978,50.0076,19480.0
2024-10-16 12:05:00,51.32,51.33,51.3,51.32,10252.0,50.0173,50.0271,49.9978,50.0173,10252.0
2024-10-16 12:10:00,51.31,51.32,51.25,51.3,22033.0,50.0076,50.0173,49.9491,49.9978,22033.0
2024-10-16 12:15:00,51.3,51.36,51.28,51.34,27234.0,49.9978,50.0563,49.9784,50.0368,27234.0
2024-10-16 12:20:00,51.34,51.35,51.3,51.33,30373.0,50.0368,50.0466,49.9978,50.0271,30373.0
2024-10-16 12:25:00,51.33,51.33,51.26,51.28,16886.0,50.0271,50.0271,49.9589,49.9784,16886.0
2024-10-16 12:30:00,51.28,51.32,51.27,51.29,19218.0,49.9784,50.0173,49.9686,49.9881,19218.0
2024-10-16 12:35:00,51.29,51.31,51.26,51.28,17809.0,49.9881,50.0076,49.9589,49.9784,17809.0
2024-10-16 12:40:00,51.27,51.36,51.26,51.33,43163.0,49.9686,50.0563,49.9589,50.0271,43163.0
2024-10-16 12:45:00,51.33,51.39,51.33,51.38,32597.0,50.0271,50.0856,50.0271,50.0758,32597.0
2024-10-16 12:50:00,51.38,51.38,51.28,51.28,33665.0,50.0758,50.0758,49.9784,49.9784,33665.0
2024-10-16 12:55:00,51.29,51.33,51.26,51.28,47718.0,49.9881,50.0271,49.9589,49.9784,47718.0
2024-10-16 13:00:00,51.28,51.35,51.27,51.32,61558.0,49.9784,50.0466,49.9686,50.0173,61558.0
2024-10-16 13:05:00,51.31,51.36,51.31,51.35,36279.0,50.0076,50.0563,50.0076,50.0466,36279.0
2024-10-16 13:10:00,51.35,51.4,51.34,51.39,26137.0,50.0466,50.0953,50.0368,50.0856,26137.0
2024-10-16 13:15:00,51.39,51.41,51.38,51.4,16973.0,50.0856,50.1051,50.0758,50.0953,16973.0
2024-10-16 13:20:00,51.4,51.45,51.39,51.41,24228.0,50.0953,50.144,50.0856,50.1051,24228.0
2024-10-16 13:25:00,51.41,51.44,51.4,51.44,26676.0,50.1051,50.1343,50.0953,50.1343,26676.0
2024-10-16 13:30:00,51.44,51.45,51.41,51.44,45514.0,50.1343,50.144,50.1051,50.1343,45514.0
2024-10-16 13:35:00,51.44,51.47,51.42,51.47,26129.0,50.1343,50.1635,50.1148,50.1635,26129.0
2024-10-16 13:40:00,51.47,51.5,51.46,51.49,38465.0,50.1635,50.1928,50.1538,50.183,38465.0
2024-10-16 13:45:00,51.5,51.5,51.45,51.47,41006.0,50.1928,50.1928,50.144,50.1635,41006.0
2024-10-16 13:50:00,51.47,51.48,51.44,51.47,30581.0,50.1635,50.1733,50.1343,50.1635,30581.0
2024-10-16 13:55:00,51.46,51.5,51.46,51.5,32236.0,50.1538,50.1928,50.1538,50.1928,32236.0
2024-10-16 14:00:00,51.49,51.51,51.49,51.5,27124.0,50.183,50.2025,50.183,50.1928,27124.0
2024-10-16 14:05:00,51.5,51.56,51.49,51.55,37097.0,50.1928,50.2512,50.183,50.2415,37097.0
2024-10-16 14:10:00,51.55,51.56,51.51,51.55,23021.0,50.2415,50.2512,50.2025,50.2415,23021.0
2024-10-16 14:15:00,51.56,51.58,51.51,51.55,38691.0,50.2512,50.2707,50.2025,50.2415,38691.0
2024-10-16 14:20:00,51.54,51.59,51.54,51.58,35828.0,50.2318,50.2805,50.2318,50.2707,35828.0
2024-10-16 14:25:00,51.57,51.6,51.53,51.57,45066.0,50.261,50.2902,50.222,50.261,45066.0
2024-10-16 14:30:00,51.58,51.6,51.57,51.6,33789.0,50.2707,50.2902,50.261,50.2902,33789.0
2024-10-16 14:35:00,51.61,51.61,51.55,51.58,36153.0,50.3,50.3,50.2415,50.2707,36153.0
2024-10-16 14:40:00,51.59,51.6,51.55,51.58,51721.0,50.2805,50.2902,50.2415,50.2707,51721.0
2024-10-16 14:45:00,51.59,51.63,51.58,51.61,42551.0,50.2805,50.3195,50.2707,50.3,42551.0
2024-10-16 14:50:00,51.61,51.61,51.55,51.57,50616.0,50.3,50.3,50.2415,50.261,50616.0
2024-10-16 14:55:00,51.57,51.6,51.56,51.59,59950.0,50.261,50.2902,50.2512,50.2805,59950.0
2024-10-16 15:00:00,51.59,51.61,51.5,51.52,75256.0,50.2805,50.3,50.1928,50.2123,75256.0
2024-10-16 15:05:00,51.52,51.58,51.52,51.55,50077.0,50.2123,50.2707,50.2123,50.2415,50077.0
2024-10-16 15:10:00,51.55,51.62,51.55,51.61,58108.0,50.2415,50.3097,50.2415,50.3,58108.0
2024-10-16 15:15:00,51.61,51.62,51.59,51.6,30976.0,50.3,50.3097,50.2805,50.2902,30976.0
2024-10-16 15:20:00,51.61,51.62,51.55,51.55,47004.0,50.3,50.3097,50.2415,50.2415,47004.0
2024-10-16 15:25:00,51.55,51.59,51.55,51.58,51158.0,50.2415,50.2805,50.2415,50.2707,51158.0
2024-10-16 15:30:00,51.57,51.57,51.51,51.53,85913.0,50.261,50.261,50.2025,50.222,85913.0
2024-10-16 15:35:00,51.53,51.58,51.52,51.58,108552.0,50.222,50.2707,50.2123,50.2707,108552.0
2024-10-16 15:40:00,51.58,51.59,51.53,51.53,62756.0,50.2707,50.2805,50.222,50.222,62756.0
2024-10-16 15:45:00,51.54,51.54,51.42,51.43,92069.0,50.2318,50.2318,50.1148,50.1245,92069.0
2024-10-16 15:50:00,51.43,51.43,51.33,51.33,145121.0,50.1245,50.1245,50.0271,50.0271,145121.0
2024-10-16 15:55:00,51.33,51.4,51.28,51.36,559317.0,50.0271,50.0953,49.9784,50.0563,559317.0
2024-10-17 09:30:00,51.5,51.77,51.4,51.76,76797.0,50.1928,50.4559,50.0953,50.4462,76797.0
2024-10-17 09:35:00,51.77,52.07,51.77,52.05,56537.0,50.4559,50.7483,50.4559,50.7288,56537.0
2024-10-17 09:40:00,52.05,52.07,51.88,52.0,75020.0,50.7288,50.7483,50.5631,50.6801,75020.0
2024-10-17 09:45:00,52.0,52.11,51.97,52.03,45544.0,50.6801,50.7873,50.6508,50.7093,45544.0
2024-10-17 09:50:00,52.02,52.08,52.0,52.02,52786.0,50.6996,50.758,50.6801,50.6996,52786.0
2024-10-17 09:55:00,52.03,52.16,52.03,52.12,69416.0,50.7093,50.836,50.7093,50.797,69416.0
2024-10-17 10:00:00,52.12,52.13,52.02,52.11,42265.0,50.797,50.8068,50.6996,50.7873,42265.0
2024-10-17 10:05:00,52.12,52.17,51.99,52.16,45971.0,50.797,50.8458,50.6703,50.836,45971.0
2024-10-17 10:10:00,52.16,52.17,52.01,52.02,41093.0,50.836,50.8458,50.6898,50.6996,41093.0
2024-10-17 10:15:00,52.02,52.06,51.95,51.95,54230.0,50.6996,50.7386,50.6313,50.6313,54230.0
2024-10-17 10:20:00,51.97,52.06,51.93,52.05,36795.0,50.6508,50.7386,50.6119,50.7288,36795.0
2024-10-17 10:25:00,52.07,52.07,51.97,52.02,23672.0,50.7483,50.7483,50.6508,50.6996,23672.0
2024-10-17 10:30:00,52.01,52.07,51.97,52.04,25528.0,50.6898,50.7483,50.6508,50.7191,25528.0
2024-10-17 10:35:00,52.03,52.06,51.98,52.0,166132.0,50.7093,50.7386,50.6606,50.6801,166132.0
2024-10-17 10:40:00,51.99,52.05,51.98,52.0,29090.0,50.6703,50.7288,50.6606,50.6801,29090.0
2024-10-17 10:45:00,52.01,52.03,51.87,51.91,76034.0,50.6898,50.7093,50.5534,50.5924,76034.0
2024-10-17 10:50:00,51.91,51.97,51.84,51.9,48421.0,50.5924,50.6508,50.5241,50.5826,48421.0
2024-10-17 10:55:00,51.9,51.9,51.74,51.76,63893.0,50.5826,50.5826,50.4267,50.4462,63893.0
2024-10-17 11:00:00,51.76,51.79,51.65,51.66,52686.0,50.4462,50.4754,50.339,50.3487,52686.0
2024-10-17 11:05:00,51.66,51.66,51.47,51.48,31377.0,50.3487,50.3487,50.1635,50.1733,31377.0
2024-10-17 11:10:00,51.49,51.53,51.44,51.53,30748.0,50.183,50.222,50.1343,50.222,30748.0
2024-10-17 11:15:00,51.52,51.57,51.5,51.53,19270.0,50.2123,50.261,50.1928,50.222,19270.0
2024-10-17 11:20:00,51.55,51.55,51.45,51.48,31110.0,50.2415,50.2415,50.144,50.1733,31110.0
2024-10-17 11:25:00,51.48,51.54,51.42,51.51,57452.0,50.1733,50.2318,50.1148,50.2025,57452.0
2024-10-17 11:30:00,51.53,51.57,51.49,51.56,22526.0,50.222,50.261,50.183,50.2512,22526.0
2024-10-17 11:35:00,51.57,51.57,51.49,51.5,18519.0,50.261,50.261,50.183,50.1928,18519.0
2024-10-17 11:40:00,51.5,51.57,51.5,51.53,80545.0,50.1928,50.261,50.1928,50.222,80545.0
2024-10-17 11:45:00,51.52,51.58,51.51,51.58,26973.0,50.2123,50.2707,50.2025,50.2707,26973.0
2024-10-17 11:50:00,51.58,51.58,51.52,51.55,24383.0,50.2707,50.2707,50.2123,50.2415,24383.0
2024-10-17 11:55:00,51.55,51.56,51.52,51.53,24697.0,50.2415,50.2512,50.2123,50.222,24697.0
2024-10-17 12:00:00,51.53,51.54,51.5,51.52,28574.0,50.222,50.2318,50.1928,50.2123,28574.0
2024-10-17 12:05:00,51.52,51.55,51.48,51.49,14342.0,50.2123,50.2415,50.1733,50.183,14342.0
2024-10-17 12:10:00,51.5,51.51,51.44,51.45,16088.0,50.1928,50.2025,50.1343,50.144,16088.0
2024-10-17 12:15:00,51.46,51.5,51.45,51.47,16472.0,50.1538,50.1928,50.144,50.1635,16472.0
2024-10-17 12:20:00,51.47,51.48,51.43,51.45,14224.0,50.1635,50.1733,50.1245,50.144,14224.0
2024-10-17 12:25:00,51.45,51.49,51.45,51.48,23542.0,50.144,50.183,50.144,50.1733,23542.0
2024-10-17 12:30:00,51.46,51.47,51.42,51.47,17933.0,50.1538,50.1635,50.1148,50.1635,17933.0
2024-10-17 12:35:00,51.48,51.49,51.45,51.47,9877.0,50.1733,50.183,50.144,50.1635,9877.0
2024-10-17 12:40:00,51.48,51.49,51.47,51.48,11031.0,50.1733,50.183,50.1635,50.1733,11031.0
2024-10-17 12:45:00,51.48,51.6,51.48,51.6,25178.0,50.1733,50.2902,50.1733,50.2902,25178.0
2024-10-17 12:50:00,51.6,51.6,51.56,51.57,12948.0,50.2902,50.2902,50.2512,50.261,12948.0
2024-10-17 12:55:00,51.58,51.61,51.52,51.55,19614.0,50.2707,50.3,50.2123,50.2415,19614.0
2024-10-17 13:00:00,51.55,51.56,51.5,51.51,21687.0,50.2415,50.2512,50.1928,50.2025,21687.0
2024-10-17 13:05:00,51.51,51.53,51.43,51.52,35146.0,50.2025,50.222,50.1245,50.2123,35146.0
2024-10-17 13:10:00,51.52,51.59,51.52,51.57,17905.0,50.2123,50.2805,50.2123,50.261,17905.0
2024-10-17 13:15:00,51.57,51.59,51.56,51.59,9250.0,50.261,50.2805,50.2512,50.2805,9250.0
2024-10-17 13:20:00,51.58,51.6,51.55,51.55,15610.0,50.2707,50.2902,50.2415,50.2415,15610.0
2024-10-17 13:25:00,51.55,51.57,51.54,51.57,12033.0,50.2415,50.261,50.2318,50.261,12033.0
2024-10-17 13:30:00,51.57,51.57,51.47,51.47,15582.0,50.261,50.261,50.1635,50.1635,15582.0
2024-10-17 13:35:00,51.47,51.53,51.44,51.53,11138.0,50.1635,50.222,50.1343,50.222,11138.0
2024-10-17 13:40:00,51.53,51.58,51.52,51.57,13849.0,50.222,50.2707,50.2123,50.261,13849.0
2024-10-17 13:45:00,51.57,51.59,51.55,51.59,21814.0,50.261,50.2805,50.2415,50.2805,21814.0
2024-10-17 13:50:00,51.59,51.6,51.55,51.6,22555.0,50.2805,50.2902,50.2415,50.2902,22555.0
2024-10-17 13:55:00,51.62,51.63,51.57,51.6,57519.0,50.3097,50.3195,50.261,50.2902,57519.0
2024-10-17 14:00:00,51.6,51.6,51.53,51.54,25570.0,50.2902,50.2902,50.222,50.2318,25570.0
2024-10-17 14:05:00,51.53,51.55,51.49,51.51,37217.0,50.222,50.2415,50.183,50.2025,37217.0
2024-10-17 14:10:00,51.51,51.58,51.49,51.57,22088.0,50.2025,50.2707,50.183,50.261,22088.0
2024-10-17 14:15:00,51.56,51.61,51.56,51.58,26916.0,50.2512,50.3,50.2512,50.2707,26916.0
2024-10-17 14:20:00,51.58,51.63,51.56,51.63,41756.0,50.2707,50.3195,50.2512,50.3195,41756.0
2024-10-17 14:25:00,51.63,51.63,51.58,51.61,98913.0,50.3195,50.3195,50.2707,50.3,98913.0
2024-10-17 14:30:00,51.61,51.61,51.56,51.6,30228.0,50.3,50.3,50.2512,50.2902,30228.0
2024-10-17 14:35:00,51.6,51.6,51.55,51.57,18114.0,50.2902,50.2902,50.2415,50.261,18114.0
2024-10-17 14:40:00,51.57,51.59,51.53,51.57,19834.0,50.261,50.2805,50.222,50.261,19834.0
2024-10-17 14:45:00,51.57,51.58,51.52,51.53,21749.0,50.261,50.2707,50.2123,50.222,21749.0
2024-10-17 14:50:00,51.53,51.55,51.51,51.52,19493.0,50.222,50.2415,50.2025,50.2123,19493.0
2024-10-17 14:55:00,51.53,51.55,51.49,51.53,26221.0,50.222,50.2415,50.183,50.222,26221.0
2024-10-17 15:00:00,51.53,51.54,51.49,51.54,88329.0,50.222,50.2318,50.183,50.2318,88329.0
2024-10-17 15:05:00,51.53,51.53,51.47,51.5,29769.0,50.222,50.222,50.1635,50.1928,29769.0
2024-10-17 15:10:00,51.5,51.55,51.49,51.52,49871.0,50.1928,50.2415,50.183,50.2123,49871.0
2024-10-17 15:15:00,51.51,51.56,51.5,51.53,29929.0,50.2025,50.2512,50.1928,50.222,29929.0
2024-10-17 15:20:00,51.54,51.57,51.52,51.57,28630.0,50.2318,50.261,50.2123,50.261,28630.0
2024-10-17 15:25:00,51.57,51.58,51.54,51.56,48700.0,50.261,50.2707,50.2318,50.2512,48700.0
2024-10-17 15:30:00,51.55,51.6,51.52,51.58,56210.0,50.2415,50.2902,50.2123,50.2707,56210.0
2024-10-17 15:35:00,51.58,51.58,51.52,51.55,44511.0,50.2707,50.2707,50.2123,50.2415,44511.0
2024-10-17 15:40:00,51.55,51.58,51.54,51.55,59492.0,50.2415,50.2707,50.2318,50.2415,59492.0
2024-10-17 15:45:00,51.55,51.55,51.51,51.53,86873.0,50.2415,50.2415,50.2025,50.222,86873.0
2024-10-17 15:50:00,51.53,51.54,51.45,51.52,128267.0,50.222,50.2318,50.144,50.2123,128267.0
2024-10-17 15:55:00,51.52,51.6,51.5,51.55,350382.0,50.2123,50.2902,50.1928,50.2415,350382.0
2024-10-18 09:30:00,51.69,51.79,51.39,51.44,398081.0,50.3779,50.4754,50.0856,50.1343,398081.0
2024-10-18 09:35:00,51.46,51.71,51.46,51.62,21789.0,50.1538,50.3974,50.1538,50.3097,21789.0
2024-10-18 09:40:00,51.61,51.61,51.35,51.37,32346.0,50.3,50.3,50.0466,50.0661,32346.0
2024-10-18 09:45:00,51.36,51.57,51.34,51.55,22523.0,50.0563,50.261,50.0368,50.2415,22523.0
2024-10-18 09:50:00,51.54,51.61,51.52,51.59,22037.0,50.2318,50.3,50.2123,50.2805,22037.0
2024-10-18 09:55:00,51.61,51.67,51.55,51.67,9874.0,50.3,50.3585,50.2415,50.3585,9874.0
2024-10-18 10:00:00,51.68,51.73,51.66,51.71,28120.0,50.3682,50.4169,50.3487,50.3974,28120.0
2024-10-18 10:05:00,51.71,51.76,51.69,51.71,18601.0,50.3974,50.4462,50.3779,50.3974,18601.0
2024-10-18 10:10:00,51.72,51.74,51.67,51.68,33312.0,50.4072,50.4267,50.3585,50.3682,33312.0
2024-10-18 10:15:00,51.67,51.71,51.62,51.7,14470.0,50.3585,50.3974,50.3097,50.3877,14470.0
2024-10-18 10:20:00,51.7,51.75,51.65,51.69,29810.0,50.3877,50.4364,50.339,50.3779,29810.0
2024-10-18 10:25:00,51.7,51.74,51.68,51.69,20064.0,50.3877,50.4267,50.3682,50.3779,20064.0
2024-10-18 10:30:00,51.69,51.77,51.67,51.73,21086.0,50.3779,50.4559,50.3585,50.4169,21086.0
2024-10-18 10:35:00,51.73,51.75,51.68,51.71,25818.0,50.4169,50.4364,50.3682,50.3974,25818.0
2024-10-18 10:40:00,51.71,51.73,51.65,51.66,28224.0,50.3974,50.4169,50.339,50.3487,28224.0
2024-10-18 10:45:00,51.66,51.76,51.65,51.72,49502.0,50.3487,50.4462,50.339,50.4072,49502.0
2024-10-18 10:50:00,51.71,51.78,51.7,51.75,56174.0,50.3974,50.4657,50.3877,50.4364,56174.0
2024-10-18 10:55:00,51.75,51.77,51.72,51.77,16270.0,50.4364,50.4559,50.4072,50.4559,16270.0
2024-10-18 11:00:00,51.76,51.78,51.73,51.77,15577.0,50.4462,50.4657,50.4169,50.4559,15577.0
2024-10-18 11:05:00,51.77,51.79,51.73,51.75,17221.0,50.4559,50.4754,50.4169,50.4364,17221.0
2024-10-18 11:10:00,51.74,51.74,51.69,51.7,18670.0,50.4267,50.4267,50.3779,50.3877,18670.0
2024-10-18 11:15:00,51.69,51.73,51.68,51.73,10723.0,50.3779,50.4169,50.3682,50.4169,10723.0
2024-10-18 11:20:00,51.73,51.74,51.66,51.66,14401.0,50.4169,50.4267,50.3487,50.3487,14401.0
2024-10-18 11:25:00,51.65,51.74,51.65,51.73,11972.0,50.339,50.4267,50.339,50.4169,11972.0
2024-10-18 11:30:00,51.72,51.75,51.72,51.75,17633.0,50.4072,50.4364,50.4072,50.4364,17633.0
2024-10-18 11:35:00,51.75,51.79,51.74,51.79,13072.0,50.4364,50.4754,50.4267,50.4754,13072.0
2024-10-18 11:40:00,51.79,51.79,51.74,51.78,18021.0,50.4754,50.4754,50.4267,50.4657,18021.0
2024-10-18 11:45:00,51.78,51.8,51.76,51.8,9162.0,50.4657,50.4852,50.4462,50.4852,9162.0
2024-10-18 11:50:00,51.79,51.79,51.72,51.73,18439.0,50.4754,50.4754,50.4072,50.4169,18439.0
2024-10-18 11:55:00,51.72,51.75,51.71,51.75,19410.0,50.4072,50.4364,50.3974,50.4364,19410.0
2024-10-18 12:00:00,51.75,51.82,51.75,51.82,16362.0,50.4364,50.5046,50.4364,50.5046,16362.0
2024-10-18 12:05:00,51.82,51.84,51.78,51.84,79845.0,50.5046,50.5241,50.4657,50.5241,79845.0
2024-10-18 12:10:00,51.84,51.96,51.83,51.93,31954.0,50.5241,50.6411,50.5144,50.6119,31954.0
2024-10-18 12:15:00,51.94,52.07,51.91,52.04,67721.0,50.6216,50.7483,50.5924,50.7191,67721.0
2024-10-18 12:20:00,52.05,52.1,52.04,52.09,24294.0,50.7288,50.7775,50.7191,50.7678,24294.0
2024-10-18 12:25:00,52.09,52.11,52.05,52.09,27037.0,50.7678,50.7873,50.7288,50.7678,27037.0
2024-10-18 12:30:00,52.08,52.08,52.01,52.05,23088.0,50.758,50.758,50.6898,50.7288,23088.0
2024-10-18 12:35:00,52.05,52.05,51.99,52.01,30229.0,50.7288,50.7288,50.6703,50.6898,30229.0
2024-10-18 12:40:00,52.01,52.03,52.0,52.01,14423.0,50.6898,50.7093,50.6801,50.6898,14423.0
2024-10-18 12:45:00,52.01,52.02,51.96,51.97,28885.0,50.6898,50.6996,50.6411,50.6508,28885.0
2024-10-18 12:50:00,51.97,51.97,51.9,51.92,88029.0,50.6508,50.6508,50.5826,50.6021,88029.0
2024-10-18 12:55:00,51.92,51.94,51.9,51.91,14745.0,50.6021,50.6216,50.5826,50.5924,14745.0
2024-10-18 13:00:00,51.91,51.95,51.91,51.94,8263.0,50.5924,50.6313,50.5924,50.6216,8263.0
2024-10-18 13:05:00,51.95,51.97,51.9,51.94,24477.0,50.6313,50.6508,50.5826,50.6216,24477.0
2024-10-18 13:10:00,51.94,51.97,51.92,51.93,33163.0,50.6216,50.6508,50.6021,50.6119,33163.0
2024-10-18 13:15:00,51.93,51.98,51.93,51.97,13417.0,50.6119,50.6606,50.6119,50.6508,13417.0
2024-10-18 13:20:00,51.97,52.02,51.96,52.02,21283.0,50.6508,50.6996,50.6411,50.6996,21283.0
2024-10-18 13:25:00,52.02,52.03,51.99,51.99,13553.0,50.6996,50.7093,50.6703,50.6703,13553.0
2024-10-18 13:30:00,52.0,52.04,51.99,52.02,33872.0,50.6801,50.7191,50.6703,50.6996,33872.0
2024-10-18 13:35:00,52.01,52.05,51.99,52.04,16784.0,50.6898,50.7288,50.6703,50.7191,16784.0
2024-10-18 13:40:00,52.04,52.06,52.03,52.04,12926.0,50.7191,50.7386,50.7093,50.7191,12926.0
2024-10-18 13:45:00,52.04,52.08,52.0,52.08,72114.0,50.7191,50.758,50.6801,50.758,72114.0
2024-10-18 13:50:00,52.08,52.14,52.07,52.12,17601.0,50.758,50.8165,50.7483,50.797,17601.0
2024-10-18 13:55:00,52.12,52.13,52.09,52.1,42303.0,50.797,50.8068,50.7678,50.7775,42303.0
2024-10-18 14:00:00,52.1,52.12,52.07,52.11,32455.0,50.7775,50.797,50.7483,50.7873,32455.0
2024-10-18 14:05:00,52.11,52.13,52.09,52.13,21784.0,50.7873,50.8068,50.7678,50.8068,21784.0
2024-10-18 14:10:00,52.13,52.21,52.12,52.2,38254.0,50.8068,50.8847,50.797,50.875,38254.0
2024-10-18 14:15:00,52.21,52.27,52.19,52.25,60378.0,50.8847,50.9432,50.8653,50.9237,60378.0
2024-10-18 14:20:00,52.26,52.29,52.25,52.28,15611.0,50.9335,50.9627,50.9237,50.953,15611.0
2024-10-18 14:25:00,52.28,52.32,52.25,52.31,41749.0,50.953,50.992,50.9237,50.9822,41749.0
2024-10-18 14:30:00,52.31,52.34,52.23,52.23,210102.0,50.9822,51.0114,50.9042,50.9042,210102.0
2024-10-18 14:35:00,52.23,52.27,52.22,52.23,35872.0,50.9042,50.9432,50.8945,50.9042,35872.0
2024-10-18 14:40:00,52.23,52.26,52.23,52.25,23141.0,50.9042,50.9335,50.9042,50.9237,23141.0
2024-10-18 14:45:00,52.25,52.28,52.24,52.28,25020.0,50.9237,50.953,50.914,50.953,25020.0
2024-10-18 14:50:00,52.28,52.29,52.25,52.27,18413.0,50.953,50.9627,50.9237,50.9432,18413.0
2024-10-18 14:55:00,52.27,52.29,52.25,52.29,17104.0,50.9432,50.9627,50.9237,50.9627,17104.0
2024-10-18 15:00:00,52.28,52.3,52.23,52.25,53996.0,50.953,50.9725,50.9042,50.9237,53996.0
2024-10-18 15:05:00,52.25,52.29,52.23,52.29,28794.0,50.9237,50.9627,50.9042,50.9627,28794.0
2024-10-18 15:10:00,52.29,52.31,52.26,52.29,44560.0,50.9627,50.9822,50.9335,50.9627,44560.0
2024-10-18 15:15:00,52.28,52.31,52.23,52.25,55344.0,50.953,50.9822,50.9042,50.9237,55344.0
2024-10-18 15:20:00,52.25,52.26,52.22,52.23,45778.0,50.9237,50.9335,50.8945,50.9042,45778.0
2024-10-18 15:25:00,52.23,52.26,52.22,52.25,58895.0,50.9042,50.9335,50.8945,50.9237,58895.0
2024-10-18 15:30:00,52.25,52.27,52.23,52.26,112452.0,50.9237,50.9432,50.9042,50.9335,112452.0
2024-10-18 15:35:00,52.25,52.36,52.24,52.35,100112.0,50.9237,51.0309,50.914,51.0212,100112.0
2024-10-18 15:40:00,52.36,52.36,52.29,52.3,31591.0,51.0309,51.0309,50.9627,50.9725,31591.0
2024-10-18 15:45:00,52.3,52.32,52.27,52.32,47574.0,50.9725,50.992,50.9432,50.992,47574.0
2024-10-18 15:50:00,52.31,52.4,52.3,52.4,129932.0,50.9822,51.0699,50.9725,51.0699,129932.0
2024-10-18 15:55:00,52.39,52.44,52.35,52.37,302812.0,51.0602,51.1089,51.0212,51.0407,302812.0
2024-10-21 09:30:00,52.41,52.77,52.41,52.75,126575.0,51.0797,51.4305,51.0797,51.411,126575.0
2024-10-21 09:35:00,52.78,52.82,52.4,52.46,44441.0,51.4403,51.4793,51.0699,51.1284,44441.0
2024-10-21 09:40:00,52.46,52.65,52.44,52.63,33872.0,51.1284,51.3136,51.1089,51.2941,33872.0
2024-10-21 09:45:00,52.63,52.75,52.6,52.69,60311.0,51.2941,51.411,51.2648,51.3526,60311.0
2024-10-21 09:50:00,52.69,52.69,52.6,52.64,17782.0,51.3526,51.3526,51.2648,51.3038,17782.0
2024-10-21 09:55:00,52.64,52.64,52.5,52.52,26729.0,51.3038,51.3038,51.1674,51.1869,26729.0
2024-10-21 10:00:00,52.52,52.57,52.43,52.5,30323.0,51.1869,51.2356,51.0992,51.1674,30323.0
2024-10-21 10:05:00,52.51,52.53,52.37,52.37,13077.0,51.1771,51.1966,51.0407,51.0407,13077.0
2024-10-21 10:10:00,52.38,52.41,52.28,52.29,30294.0,51.0504,51.0797,50.953,50.9627,30294.0
2024-10-21 10:15:00,52.28,52.28,52.17,52.18,16419.0,50.953,50.953,50.8458,50.8555,16419.0
2024-10-21 10:20:00,52.18,52.3,52.18,52.26,35491.0,50.8555,50.9725,50.8555,50.9335,35491.0
2024-10-21 10:25:00,52.27,52.27,52.2,52.23,18594.0,50.9432,50.9432,50.875,50.9042,18594.0
2024-10-21 10:30:00,52.22,52.25,52.14,52.15,28650.0,50.8945,50.9237,50.8165,50.8263,28650.0
2024-10-21 10:35:00,52.15,52.16,52.06,52.07,41460.0,50.8263,50.836,50.7386,50.7483,41460.0
2024-10-21 10:40:00,52.08,52.14,52.06,52.14,16475.0,50.758,50.8165,50.7386,50.8165,16475.0
2024-10-21 10:45:00,52.15,52.18,52.11,52.14,20767.0,50.8263,50.8555,50.7873,50.8165,20767.0
2024-10-21 10:50:00,52.14,52.17,52.11,52.16,16656.0,50.8165,50.8458,50.7873,50.836,16656.0
2024-10-21 10:55:00,52.16,52.17,52.12,52.13,10320.0,50.836,50.8458,50.797,50.8068,10320.0
2024-10-21 11:00:00,52.13,52.13,52.02,52.02,25997.0,50.8068,50.8068,50.6996,50.6996,25997.0
2024-10-21 11:05:00,52.02,52.02,51.87,51.88,37411.0,50.6996,50.6996,50.5534,50.5631,37411.0
2024-10-21 11:10:00,51.88,51.9,51.83,51.88,18328.0,50.5631,50.5826,50.5144,50.5631,18328.0
2024-10-21 11:15:00,51.88,51.91,51.83,51.87,16883.0,50.5631,50.5924,50.5144,50.5534,16883.0
2024-10-21 11:20:00,51.88,51.88,51.8,51.84,19879.0,50.5631,50.5631,50.4852,50.5241,19879.0
2024-10-21 11:25:00,51.84,51.86,51.8,51.81,11241.0,50.5241,50.5436,50.4852,50.4949,11241.0
2024-10-21 11:30:00,51.82,51.84,51.76,51.78,11435.0,50.5046,50.5241,50.4462,50.4657,11435.0
2024-10-21 11:35:00,51.77,51.78,51.71,51.78,23913.0,50.4559,50.4657,50.3974,50.4657,23913.0
2024-10-21 11:40:00,51.78,51.85,51.77,51.84,23249.0,50.4657,50.5339,50.4559,50.5241,23249.0
2024-10-21 11:45:00,51.85,51.87,51.82,51.82,14503.0,50.5339,50.5534,50.5046,50.5046,14503.0
2024-10-21 11:50:00,51.81,51.82,51.78,51.8,12991.0,50.4949,50.5046,50.4657,50.4852,12991.0
2024-10-21 11:55:00,51.8,51.85,51.8,51.84,15384.0,50.4852,50.5339,50.4852,50.5241,15384.0
2024-10-21 12:00:00,51.84,51.86,51.78,51.79,11332.0,50.5241,50.5436,50.4657,50.4754,11332.0
2024-10-21 12:05:00,51.78,51.81,51.74,51.78,65818.0,50.4657,50.4949,50.4267,50.4657,65818.0
2024-10-21 12:10:00,51.78,51.79,51.72,51.73,13887.0,50.4657,50.4754,50.4072,50.4169,13887.0
2024-10-21 12:15:00,51.73,51.74,51.72,51.74,10127.0,50.4169,50.4267,50.4072,50.4267,10127.0
2024-10-21 12:20:00,51.74,51.76,51.73,51.75,8265.0,50.4267,50.4462,50.4169,50.4364,8265.0
2024-10-21 12:25:00,51.75,51.77,51.75,51.76,17513.0,50.4364,50.4559,50.4364,50.4462,17513.0
2024-10-21 12:30:00,51.76,51.79,51.74,51.77,17171.0,50.4462,50.4754,50.4267,50.4559,17171.0
2024-10-21 12:35:00,51.77,51.77,51.72,51.73,14092.0,50.4559,50.4559,50.4072,50.4169,14092.0
2024-10-21 12:40:00,51.73,51.74,51.68,51.71,12855.0,50.4169,50.4267,50.3682,50.3974,12855.0
2024-10-21 12:45:00,51.7,51.72,51.69,51.7,19724.0,50.3877,50.4072,50.3779,50.3877,19724.0
2024-10-21 12:50:00,51.7,51.73,51.69,51.71,25119.0,50.3877,50.4169,50.3779,50.3974,25119.0
2024-10-21 12:55:00,51.71,51.74,51.7,51.7,11631.0,50.3974,50.4267,50.3877,50.3877,11631.0
2024-10-21 13:00:00,51.71,51.75,51.7,51.74,6615.0,50.3974,50.4364,50.3877,50.4267,6615.0
2024-10-21 13:05:00,51.75,51.79,51.74,51.78,16442.0,50.4364,50.4754,50.4267,50.4657,16442.0
2024-10-21 13:10:00,51.78,51.78,51.74,51.77,8321.0,50.4657,50.4657,50.4267,50.4559,8321.0
2024-10-21 13:15:00,51.77,51.8,51.76,51.8,23096.0,50.4559,50.4852,50.4462,50.4852,23096.0
2024-10-21 13:20:00,51.8,51.85,51.79,51.85,21979.0,50.4852,50.5339,50.4754,50.5339,21979.0
2024-10-21 13:25:00,51.86,51.87,51.85,51.85,16661.0,50.5436,50.5534,50.5339,50.5339,16661.0
2024-10-21 13:30:00,51.86,51.89,51.85,51.89,17203.0,50.5436,50.5729,50.5339,50.5729,17203.0
2024-10-21 13:35:00,51.89,51.89,51.84,51.86,15406.0,50.5729,50.5729,50.5241,50.5436,15406.0
2024-10-21 13:40:00,51.86,51.88,51.86,51.88,16128.0,50.5436,50.5631,50.5436,50.5631,16128.0
2024-10-21 13:45:00,51.87,51.87,51.83,51.86,12396.0,50.5534,50.5534,50.5144,50.5436,12396.0
2024-10-21 13:50:00,51.86,51.89,51.84,51.87,20620.0,50.5436,50.5729,50.5241,50.5534,20620.0
2024-10-21 13:55:00,51.88,51.93,51.87,51.92,19064.0,50.5631,50.6119,50.5534,50.6021,19064.0
2024-10-21 14:00:00,51.93,51.97,51.92,51.96,39697.0,50.6119,50.6508,50.6021,50.6411,39697.0
2024-10-21 14:05:00,51.96,51.99,51.95,51.97,37340.0,50.6411,50.6703,50.6313,50.6508,37340.0
2024-10-21 14:10:00,51.98,51.99,51.94,51.95,26327.0,50.6606,50.6703,50.6216,50.6313,26327.0
2024-10-21 14:15:00,51.95,51.98,51.94,51.98,12484.0,50.6313,50.6606,50.6216,50.6606,12484.0
2024-10-21 14:20:00,51.98,51.99,51.93,51.95,29310.0,50.6606,50.6703,50.6119,50.6313,29310.0
2024-10-21 14:25:00,51.94,51.97,51.94,51.97,19317.0,50.6216,50.6508,50.6216,50.6508,19317.0
2024-10-21 14:30:00,51.96,51.97,51.94,51.97,25392.0,50.6411,50.6508,50.6216,50.6508,25392.0
2024-10-21 14:35:00,51.97,52.0,51.96,52.0,17614.0,50.6508,50.6801,50.6411,50.6801,17614.0
2024-10-21 14:40:00,52.0,52.04,51.99,52.04,13316.0,50.6801,50.7191,50.6703,50.7191,13316.0
2024-10-21 14:45:00,52.04,52.07,52.03,52.06,20228.0,50.7191,50.7483,50.7093,50.7386,20228.0
2024-10-21 14:50:00,52.05,52.06,51.98,51.98,30840.0,50.7288,50.7386,50.6606,50.6606,30840.0
2024-10-21 14:55:00,51.98,51.99,51.95,51.98,24784.0,50.6606,50.6703,50.6313,50.6606,24784.0
2024-10-21 15:00:00,51.98,51.98,51.95,51.96,20743.0,50.6606,50.6606,50.6313,50.6411,20743.0
2024-10-21 15:05:00,51.96,51.99,51.95,51.98,19008.0,50.6411,50.6703,50.6313,50.6606,19008.0
2024-10-21 15:10:00,51.98,52.03,51.97,52.03,45814.0,50.6606,50.7093,50.6508,50.7093,45814.0
2024-10-21 15:15:00,52.02,52.05,52.01,52.05,14008.0,50.6996,50.7288,50.6898,50.7288,14008.0
2024-10-21 15:20:00,52.05,52.06,52.04,52.05,28779.0,50.7288,50.7386,50.7191,50.7288,28779.0
2024-10-21 15:25:00,52.05,52.1,52.05,52.08,32682.0,50.7288,50.7775,50.7288,50.758,32682.0
2024-10-21 15:30:00,52.08,52.08,52.0,52.02,30906.0,50.758,50.758,50.6801,50.6996,30906.0
2024-10-21 15:35:00,52.02,52.04,52.02,52.03,28967.0,50.6996,50.7191,50.6996,50.7093,28967.0
2024-10-21 15:40:00,52.03,52.05,51.98,52.0,40418.0,50.7093,50.7288,50.6606,50.6801,40418.0
2024-10-21 15:45:00,52.0,52.06,51.99,52.05,62169.0,50.6801,50.7386,50.6703,50.7288,62169.0
2024-10-21 15:50:00,52.05,52.07,52.0,52.02,128297.0,50.7288,50.7483,50.6801,50.6996,128297.0
2024-10-21 15:55:00,52.02,52.03,51.95,52.01,289281.0,50.6996,50.7093,50.6313,50.6898,289281.0
2024-10-22 09:30:00,52.06,52.13,51.98,52.13,111612.0,50.7386,50.8068,50.6606,50.8068,111612.0
2024-10-22 09:35:00,52.11,52.11,51.98,52.02,24499.0,50.7873,50.7873,50.6606,50.6996,24499.0
2024-10-22 09:40:00,52.02,52.08,51.99,52.08,33371.0,50.6996,50.758,50.6703,50.758,33371.0
2024-10-22 09:45:00,52.07,52.18,52.04,52.17,21485.0,50.7483,50.8555,50.7191,50.8458,21485.0
2024-10-22 09:50:00,52.18,52.32,52.18,52.3,28498.0,50.8555,50.992,50.8555,50.9725,28498.0
2024-10-22 09:55:00,52.3,52.37,52.26,52.3,24507.0,50.9725,51.0407,50.9335,50.9725,24507.0
2024-10-22 10:00:00,52.29,52.48,52.26,52.45,34534.0,50.9627,51.1479,50.9335,51.1187,34534.0
2024-10-22 10:05:00,52.44,52.47,52.39,52.45,27048.0,51.1089,51.1381,51.0602,51.1187,27048.0
2024-10-22 10:10:00,52.45,52.5,52.41,52.41,31490.0,51.1187,51.1674,51.0797,51.0797,31490.0
2024-10-22 10:15:00,52.42,52.44,52.36,52.38,20250.0,51.0894,51.1089,51.0309,51.0504,20250.0
2024-10-22 10:20:00,52.37,52.4,52.33,52.34,19789.0,51.0407,51.0699,51.0017,51.0114,19789.0
2024-10-22 10:25:00,52.33,52.34,52.24,52.27,32842.0,51.0017,51.0114,50.914,50.9432,32842.0
2024-10-22 10:30:00,52.26,52.26,52.13,52.14,47456.0,50.9335,50.9335,50.8068,50.8165,47456.0
2024-10-22 10:35:00,52.14,52.24,52.11,52.23,47738.0,50.8165,50.914,50.7873,50.9042,47738.0
2024-10-22 10:40:00,52.23,52.3,52.21,52.24,46513.0,50.9042,50.9725,50.8847,50.914,46513.0
2024-10-22 10:45:00,52.25,52.32,52.24,52.3,27813.0,50.9237,50.992,50.914,50.9725,27813.0
2024-10-22 10:50:00,52.31,52.35,52.3,52.35,18890.0,50.9822,51.0212,50.9725,51.0212,18890.0
2024-10-22 10:55:00,52.35,52.38,52.34,52.38,18775.0,51.0212,51.0504,51.0114,51.0504,18775.0
2024-10-22 11:00:00,52.37,52.45,52.37,52.45,29569.0,51.0407,51.1187,51.0407,51.1187,29569.0
2024-10-22 11:05:00,52.45,52.54,52.44,52.54,18229.0,51.1187,51.2064,51.1089,51.2064,18229.0
2024-10-22 11:10:00,52.54,52.57,52.51,52.54,37475.0,51.2064,51.2356,51.1771,51.2064,37475.0
2024-10-22 11:15:00,52.54,52.55,52.49,52.52,25506.0,51.2064,51.2161,51.1576,51.1869,25506.0
2024-10-22 11:20:00,52.52,52.54,52.51,52.52,20065.0,51.1869,51.2064,51.1771,51.1869,20065.0
2024-10-22 11:25:00,52.52,52.55,52.51,52.54,27427.0,51.1869,51.2161,51.1771,51.2064,27427.0
2024-10-22 11:30:00,52.54,52.55,52.48,52.48,30074.0,51.2064,51.2161,51.1479,51.1479,30074.0
2024-10-22 11:35:00,52.5,52.52,52.49,52.51,9921.0,51.1674,51.1869,51.1576,51.1771,9921.0
2024-10-22 11:40:00,52.51,52.51,52.45,52.47,16823.0,51.1771,51.1771,51.1187,51.1381,16823.0
2024-10-22 11:45:00,52.48,52.5,52.45,52.46,14979.0,51.1479,51.1674,51.1187,51.1284,14979.0
2024-10-22 11:50:00,52.45,52.48,52.45,52.48,18930.0,51.1187,51.1479,51.1187,51.1479,18930.0
2024-10-22 11:55:00,52.48,52.5,52.47,52.48,22851.0,51.1479,51.1674,51.1381,51.1479,22851.0
2024-10-22 12:00:00,52.48,52.52,52.46,52.49,19801.0,51.1479,51.1869,51.1284,51.1576,19801.0
2024-10-22 12:05:00,52.5,52.51,52.49,52.5,7903.0,51.1674,51.1771,51.1576,51.1674,7903.0
2024-10-22 12:10:00,52.5,52.51,52.48,52.49,16629.0,51.1674,51.1771,51.1479,51.1576,16629.0
2024-10-22 12:15:00,52.49,52.5,52.47,52.48,25319.0,51.1576,51.1674,51.1381,51.1479,25319.0
2024-10-22 12:20:00,52.47,52.51,52.47,52.5,23641.0,51.1381,51.1771,51.1381,51.1674,23641.0
2024-10-22 12:25:00,52.5,52.54,52.49,52.53,62576.0,51.1674,51.2064,51.1576,51.1966,62576.0
2024-10-22 12:30:00,52.53,52.53,52.5,52.52,19626.0,51.1966,51.1966,51.1674,51.1869,19626.0
2024-10-22 12:35:00,52.52,52.58,52.51,52.55,35710.0,51.1869,51.2454,51.1771,51.2161,35710.0
2024-10-22 12:40:00,52.55,52.59,52.55,52.58,11550.0,51.2161,51.2551,51.2161,51.2454,11550.0
2024-10-22 12:45:00,52.57,52.57,52.53,52.54,18084.0,51.2356,51.2356,51.1966,51.2064,18084.0
2024-10-22 12:50:00,52.54,52.55,52.5,52.51,14000.0,51.2064,51.2161,51.1674,51.1771,14000.0
2024-10-22 12:55:00,52.5,52.51,52.47,52.49,12394.0,51.1674,51.1771,51.1381,51.1576,12394.0
2024-10-22 13:00:00,52.49,52.5,52.47,52.49,19148.0,51.1576,51.1674,51.1381,51.1576,19148.0
2024-10-22 13:05:00,52.5,52.5,52.45,52.45,14941.0,51.1674,51.1674,51.1187,51.1187,14941.0
2024-10-22 13:10:00,52.45,52.48,52.43,52.48,11040.0,51.1187,51.1479,51.0992,51.1479,11040.0
2024-10-22 13:15:00,52.48,52.5,52.48,52.5,3644.0,51.1479,51.1674,51.1479,51.1674,3644.0
2024-10-22 13:20:00,52.5,52.53,52.49,52.52,7767.0,51.1674,51.1966,51.1576,51.1869,7767.0
2024-10-22 13:25:00,52.53,52.59,52.52,52.55,48802.0,51.1966,51.2551,51.1869,51.2161,48802.0
2024-10-22 13:30:00,52.54,52.55,52.48,52.51,122889.0,51.2064,51.2161,51.1479,51.1771,122889.0
2024-10-22 13:35:00,52.51,52.54,52.5,52.53,65218.0,51.1771,51.2064,51.1674,51.1966,65218.0
2024-10-22 13:40:00,52.52,52.53,52.5,52.51,9843.0,51.1869,51.1966,51.1674,51.1771,9843.0
2024-10-22 13:45:00,52.52,52.54,52.49,52.5,28112.0,51.1869,51.2064,51.1576,51.1674,28112.0
2024-10-22 13:50:00,52.5,52.5,52.48,52.48,12842.0,51.1674,51.1674,51.1479,51.1479,12842.0
2024-10-22 13:55:00,52.48,52.48,52.47,52.48,5679.0,51.1479,51.1479,51.1381,51.1479,5679.0
2024-10-22 14:00:00,52.48,52.5,52.46,52.47,20674.0,51.1479,51.1674,51.1284,51.1381,20674.0
2024-10-22 14:05:00,52.46,52.47,52.44,52.45,16145.0,51.1284,51.1381,51.1089,51.1187,16145.0
2024-10-22 14:10:00,52.45,52.48,52.43,52.45,86089.0,51.1187,51.1479,51.0992,51.1187,86089.0
2024-10-22 14:15:00,52.45,52.45,52.4,52.42,13873.0,51.1187,51.1187,51.0699,51.0894,13873.0
2024-10-22 14:20:00,52.43,52.46,52.42,52.45,18571.0,51.0992,51.1284,51.0894,51.1187,18571.0
2024-10-22 14:25:00,52.44,52.49,52.44,52.48,20705.0,51.1089,51.1576,51.1089,51.1479,20705.0
2024-10-22 14:30:00,52.49,52.52,52.48,52.5,22392.0,51.1576,51.1869,51.1479,51.1674,22392.0
2024-10-22 14:35:00,52.5,52.51,52.45,52.46,18845.0,51.1674,51.1771,51.1187,51.1284,18845.0
2024-10-22 14:40:00,52.46,52.46,52.44,52.45,8476.0,51.1284,51.1284,51.1089,51.1187,8476.0
2024-10-22 14:45:00,52.45,52.46,52.42,52.46,23889.0,51.1187,51.1284,51.0894,51.1284,23889.0
2024-10-22 14:50:00,52.46,52.46,52.44,52.46,15776.0,51.1284,51.1284,51.1089,51.1284,15776.0
2024-10-22 14:55:00,52.46,52.46,52.42,52.43,20615.0,51.1284,51.1284,51.0894,51.0992,20615.0
2024-10-22 15:00:00,52.42,52.44,52.39,52.44,24043.0,51.0894,51.1089,51.0602,51.1089,24043.0
2024-10-22 15:05:00,52.43,52.46,52.43,52.45,17798.0,51.0992,51.1284,51.0992,51.1187,17798.0
2024-10-22 15:10:00,52.45,52.48,52.35,52.4,174331.0,51.1187,51.1479,51.0212,51.0699,174331.0
2024-10-22 15:15:00,52.39,52.4,52.32,52.32,45069.0,51.0602,51.0699,50.992,50.992,45069.0
2024-10-22 15:20:00,52.33,52.33,52.24,52.25,40820.0,51.0017,51.0017,50.914,50.9237,40820.0
2024-10-22 15:25:00,52.25,52.3,52.24,52.3,39117.0,50.9237,50.9725,50.914,50.9725,39117.0
2024-10-22 15:30:00,52.3,52.33,52.28,52.3,68797.0,50.9725,51.0017,50.953,50.9725,68797.0
2024-10-22 15:35:00,52.3,52.31,52.27,52.3,48575.0,50.9725,50.9822,50.9432,50.9725,48575.0
2024-10-22 15:40:00,52.3,52.35,52.29,52.33,49973.0,50.9725,51.0212,50.9627,51.0017,49973.0
2024-10-22 15:45:00,52.32,52.36,52.31,52.35,70770.0,50.992,51.0309,50.9822,51.0212,70770.0
2024-10-22 15:50:00,52.35,52.38,52.29,52.37,115669.0,51.0212,51.0504,50.9627,51.0407,115669.0
2024-10-22 15:55:00,52.38,52.4,52.3,52.31,342107.0,51.0504,51.0699,50.9725,50.9822,342107.0
2024-10-23 09:30:00,52.17,52.51,52.17,52.47,131851.0,50.8458,51.1771,50.8458,51.1381,131851.0
2024-10-23 09:35:00,52.49,52.49,52.34,52.37,19837.0,51.1576,51.1576,51.0114,51.0407,19837.0
2024-10-23 09:40:00,52.38,52.45,52.35,52.43,19567.0,51.0504,51.1187,51.0212,51.0992,19567.0
2024-10-23 09:45:00,52.43,52.53,52.41,52.53,41534.0,51.0992,51.1966,51.0797,51.1966,41534.0
2024-10-23 09:50:00,52.52,52.64,52.48,52.59,102931.0,51.1869,51.3038,51.1479,51.2551,102931.0
2024-10-23 09:55:00,52.59,52.62,52.53,52.61,15409.0,51.2551,51.2843,51.1966,51.2746,15409.0
2024-10-23 10:00:00,52.6,52.62,52.53,52.53,33612.0,51.2648,51.2843,51.1966,51.1966,33612.0
2024-10-23 10:05:00,52.52,52.54,52.5,52.52,15356.0,51.1869,51.2064,51.1674,51.1869,15356.0
2024-10-23 10:10:00,52.53,52.54,52.44,52.45,30162.0,51.1966,51.2064,51.1089,51.1187,30162.0
2024-10-23 10:15:00,52.45,52.51,52.44,52.46,62950.0,51.1187,51.1771,51.1089,51.1284,62950.0
2024-10-23 10:20:00,52.47,52.65,52.46,52.65,116869.0,51.1381,51.3136,51.1284,51.3136,116869.0
2024-10-23 10:25:00,52.66,52.74,52.65,52.7,45899.0,51.3233,51.4013,51.3136,51.3623,45899.0
2024-10-23 10:30:00,52.69,52.7,52.61,52.65,37820.0,51.3526,51.3623,51.2746,51.3136,37820.0
2024-10-23 10:35:00,52.67,52.67,52.62,52.64,17060.0,51.3331,51.3331,51.2843,51.3038,17060.0
2024-10-23 10:40:00,52.65,52.67,52.62,52.63,31050.0,51.3136,51.3331,51.2843,51.2941,31050.0
2024-10-23 10:45:00,52.63,52.63,52.46,52.46,30358.0,51.2941,51.2941,51.1284,51.1284,30358.0
2024-10-23 10:50:00,52.47,52.5,52.33,52.35,48477.0,51.1381,51.1674,51.0017,51.0212,48477.0
2024-10-23 10:55:00,52.33,52.34,52.28,52.3,39485.0,51.0017,51.0114,50.953,50.9725,39485.0
2024-10-23 11:00:00,52.29,52.32,52.25,52.26,36871.0,50.9627,50.992,50.9237,50.9335,36871.0
2024-10-23 11:05:00,52.25,52.35,52.25,52.35,16461.0,50.9237,51.0212,50.9237,51.0212,16461.0
2024-10-23 11:10:00,52.34,52.34,52.12,52.14,64760.0,51.0114,51.0114,50.797,50.8165,64760.0
2024-10-23 11:15:00,52.13,52.16,52.12,52.12,12469.0,50.8068,50.836,50.797,50.797,12469.0
2024-10-23 11:20:00,52.12,52.13,52.09,52.12,23393.0,50.797,50.8068,50.7678,50.797,23393.0
2024-10-23 11:25:00,52.13,52.2,52.12,52.16,28642.0,50.8068,50.875,50.797,50.836,28642.0
2024-10-23 11:30:00,52.16,52.18,52.12,52.14,27582.0,50.836,50.8555,50.797,50.8165,27582.0
2024-10-23 11:35:00,52.13,52.19,52.12,52.18,19059.0,50.8068,50.8653,50.797,50.8555,19059.0
2024-10-23 11:40:00,52.18,52.2,52.16,52.19,23958.0,50.8555,50.875,50.836,50.8653,23958.0
2024-10-23 11:45:00,52.19,52.22,52.18,52.2,14968.0,50.8653,50.8945,50.8555,50.875,14968.0
2024-10-23 11:50:00,52.19,52.21,52.18,52.21,14771.0,50.8653,50.8847,50.8555,50.8847,14771.0
2024-10-23 11:55:00,52.21,52.22,52.16,52.17,25535.0,50.8847,50.8945,50.836,50.8458,25535.0
2024-10-23 12:00:00,52.17,52.22,52.16,52.18,15099.0,50.8458,50.8945,50.836,50.8555,15099.0
2024-10-23 12:05:00,52.19,52.19,52.16,52.16,7411.0,50.8653,50.8653,50.836,50.836,7411.0
2024-10-23 12:10:00,52.16,52.18,52.13,52.16,15072.0,50.836,50.8555,50.8068,50.836,15072.0
2024-10-23 12:15:00,52.16,52.27,52.16,52.25,115884.0,50.836,50.9432,50.836,50.9237,115884.0
2024-10-23 12:20:00,52.25,52.27,52.18,52.19,12401.0,50.9237,50.9432,50.8555,50.8653,12401.0
2024-10-23 12:25:00,52.2,52.2,52.17,52.18,11261.0,50.875,50.875,50.8458,50.8555,11261.0
2024-10-23 12:30:00,52.19,52.2,52.15,52.16,22399.0,50.8653,50.875,50.8263,50.836,22399.0
2024-10-23 12:35:00,52.16,52.17,52.11,52.13,14307.0,50.836,50.8458,50.7873,50.8068,14307.0
2024-10-23 12:40:00,52.13,52.15,52.11,52.11,11444.0,50.8068,50.8263,50.7873,50.7873,11444.0
2024-10-23 12:45:00,52.12,52.23,52.11,52.22,18941.0,50.797,50.9042,50.7873,50.8945,18941.0
2024-10-23 12:50:00,52.22,52.23,52.19,52.21,11432.0,50.8945,50.9042,50.8653,50.8847,11432.0
2024-10-23 12:55:00,52.21,52.21,52.17,52.19,26892.0,50.8847,50.8847,50.8458,50.8653,26892.0
2024-10-23 13:00:00,52.19,52.19,52.13,52.15,18659.0,50.8653,50.8653,50.8068,50.8263,18659.0
2024-10-23 13:05:00,52.15,52.18,52.14,52.18,19974.0,50.8263,50.8555,50.8165,50.8555,19974.0
2024-10-23 13:10:00,52.18,52.18,52.1,52.15,27974.0,50.8555,50.8555,50.7775,50.8263,27974.0
2024-10-23 13:15:00,52.16,52.2,52.16,52.19,27218.0,50.836,50.875,50.836,50.8653,27218.0
2024-10-23 13:20:00,52.2,52.21,52.17,52.2,20763.0,50.875,50.8847,50.8458,50.875,20763.0
2024-10-23 13:25:00,52.19,52.19,52.16,52.16,49586.0,50.8653,50.8653,50.836,50.836,49586.0
2024-10-23 13:30:00,52.16,52.2,52.16,52.19,47768.0,50.836,50.875,50.836,50.8653,47768.0
2024-10-23 13:35:00,52.19,52.21,52.17,52.19,59884.0,50.8653,50.8847,50.8458,50.8653,59884.0
2024-10-23 13:40:00,52.19,52.21,52.18,52.21,26958.0,50.8653,50.8847,50.8555,50.8847,26958.0
2024-10-23 13:45:00,52.2,52.22,52.18,52.22,21853.0,50.875,50.8945,50.8555,50.8945,21853.0
2024-10-23 13:50:00,52.21,52.3,52.21,52.28,25656.0,50.8847,50.9725,50.8847,50.953,25656.0
2024-10-23 13:55:00,52.28,52.29,52.25,52.25,26051.0,50.953,50.9627,50.9237,50.9237,26051.0
2024-10-23 14:00:00,52.26,52.27,52.17,52.19,42496.0,50.9335,50.9432,50.8458,50.8653,42496.0
2024-10-23 14:05:00,52.2,52.24,52.18,52.24,25902.0,50.875,50.914,50.8555,50.914,25902.0
2024-10-23 14:10:00,52.23,52.23,52.17,52.19,32695.0,50.9042,50.9042,50.8458,50.8653,32695.0
2024-10-23 14:15:00,52.19,52.2,52.17,52.19,60336.0,50.8653,50.875,50.8458,50.8653,60336.0
2024-10-23 14:20:00,52.19,52.22,52.18,52.2,32934.0,50.8653,50.8945,50.8555,50.875,32934.0
2024-10-23 14:25:00,52.2,52.24,52.19,52.21,27594.0,50.875,50.914,50.8653,50.8847,27594.0
2024-10-23 14:30:00,52.21,52.28,52.2,52.28,44533.0,50.8847,50.953,50.875,50.953,44533.0
2024-10-23 14:35:00,52.28,52.32,52.25,52.32,34604.0,50.953,50.992,50.9237,50.992,34604.0
2024-10-23 14:40:00,52.31,52.35,52.29,52.3,66505.0,50.9822,51.0212,50.9627,50.9725,66505.0
2024-10-23 14:45:00,52.3,52.36,52.3,52.35,37632.0,50.9725,51.0309,50.9725,51.0212,37632.0
2024-10-23 14:50:00,52.35,52.35,52.29,52.34,23313.0,51.0212,51.0212,50.9627,51.0114,23313.0
2024-10-23 14:55:00,52.34,52.37,52.32,52.36,39069.0,51.0114,51.0407,50.992,51.0309,39069.0
2024-10-23 15:00:00,52.35,52.37,52.31,52.36,42212.0,51.0212,51.0407,50.9822,51.0309,42212.0
2024-10-23 15:05:00,52.35,52.35,52.2,52.23,56895.0,51.0212,51.0212,50.875,50.9042,56895.0
2024-10-23 15:10:00,52.23,52.25,52.16,52.17,53430.0,50.9042,50.9237,50.836,50.8458,53430.0
2024-10-23 15:15:00,52.17,52.19,52.13,52.17,54753.0,50.8458,50.8653,50.8068,50.8458,54753.0
2024-10-23 15:20:00,52.16,52.19,52.08,52.09,58537.0,50.836,50.8653,50.758,50.7678,58537.0
2024-10-23 15:25:00,52.08,52.1,52.04,52.05,64673.0,50.758,50.7775,50.7191,50.7288,64673.0
2024-10-23 15:30:00,52.05,52.14,52.04,52.13,86149.0,50.7288,50.8165,50.7191,50.8068,86149.0
2024-10-23 15:35:00,52.13,52.13,52.04,52.06,65046.0,50.8068,50.8068,50.7191,50.7386,65046.0
2024-10-23 15:40:00,52.05,52.16,52.05,52.16,102790.0,50.7288,50.836,50.7288,50.836,102790.0
2024-10-23 15:45:00,52.16,52.27,52.15,52.19,229411.0,50.836,50.9432,50.8263,50.8653,229411.0
2024-10-23 15:50:00,52.2,52.29,52.19,52.28,159893.0,50.875,50.9627,50.8653,50.953,159893.0
2024-10-23 15:55:00,52.29,52.36,52.22,52.25,453138.0,50.9627,51.0309,50.8945,50.9237,453138.0
2024-10-24 09:30:00,52.56,52.58,52.3,52.55,151068.0,51.2259,51.2454,50.9725,51.2161,151068.0
2024-10-24 09:35:00,52.57,52.62,52.46,52.58,84673.0,51.2356,51.2843,51.1284,51.2454,84673.0
2024-10-24 09:40:00,52.59,52.63,52.52,52.57,38220.0,51.2551,51.2941,51.1869,51.2356,38220.0
2024-10-24 09:45:00,52.55,52.6,52.48,52.56,40032.0,51.2161,51.2648,51.1479,51.2259,40032.0
2024-10-24 09:50:00,52.55,52.57,52.23,52.25,25897.0,51.2161,51.2356,50.9042,50.9237,25897.0
2024-10-24 09:55:00,52.25,52.39,52.22,52.37,22979.0,50.9237,51.0602,50.8945,51.0407,22979.0
2024-10-24 10:00:00,52.37,52.47,52.33,52.41,21942.0,51.0407,51.1381,51.0017,51.0797,21942.0
2024-10-24 10:05:00,52.4,52.46,52.35,52.35,46547.0,51.0699,51.1284,51.0212,51.0212,46547.0
2024-10-24 10:10:00,52.35,52.41,52.32,52.33,14978.0,51.0212,51.0797,50.992,51.0017,14978.0
2024-10-24 10:15:00,52.33,52.33,52.24,52.26,16959.0,51.0017,51.0017,50.914,50.9335,16959.0
2024-10-24 10:20:00,52.26,52.28,52.22,52.23,29869.0,50.9335,50.953,50.8945,50.9042,29869.0
2024-10-24 10:25:00,52.22,52.32,52.19,52.29,55520.0,50.8945,50.992,50.8653,50.9627,55520.0
2024-10-24 10:30:00,52.3,52.31,52.21,52.26,25503.0,50.9725,50.9822,50.8847,50.9335,25503.0
2024-10-24 10:35:00,52.26,52.28,52.22,52.22,12915.0,50.9335,50.953,50.8945,50.8945,12915.0
2024-10-24 10:40:00,52.22,52.24,52.18,52.21,25280.0,50.8945,50.914,50.8555,50.8847,25280.0
2024-10-24 10:45:00,52.2,52.21,52.13,52.17,17339.0,50.875,50.8847,50.8068,50.8458,17339.0
2024-10-24 10:50:00,52.17,52.2,52.14,52.16,12555.0,50.8458,50.875,50.8165,50.836,12555.0
2024-10-24 10:55:00,52.17,52.25,52.16,52.24,15546.0,50.8458,50.9237,50.836,50.914,15546.0
2024-10-24 11:00:00,52.24,52.27,52.14,52.16,20485.0,50.914,50.9432,50.8165,50.836,20485.0
2024-10-24 11:05:00,52.15,52.26,52.11,52.23,87969.0,50.8263,50.9335,50.7873,50.9042,87969.0
2024-10-24 11:10:00,52.24,52.27,52.22,52.23,32052.0,50.914,50.9432,50.8945,50.9042,32052.0
2024-10-24 11:15:00,52.23,52.35,52.23,52.35,31077.0,50.9042,51.0212,50.9042,51.0212,31077.0
2024-10-24 11:20:00,52.35,52.43,52.34,52.42,8879.0,51.0212,51.0992,51.0114,51.0894,8879.0
2024-10-24 11:25:00,52.42,52.45,52.39,52.41,24266.0,51.0894,51.1187,51.0602,51.0797,24266.0
2024-10-24 11:30:00,52.41,52.45,52.38,52.39,10660.0,51.0797,51.1187,51.0504,51.0602,10660.0
2024-10-24 11:35:00,52.37,52.39,52.33,52.36,25949.0,51.0407,51.0602,51.0017,51.0309,25949.0
2024-10-24 11:40:00,52.36,52.38,52.34,52.36,37548.0,51.0309,51.0504,51.0114,51.0309,37548.0
2024-10-24 11:45:00,52.35,52.38,52.31,52.37,19936.0,51.0212,51.0504,50.9822,51.0407,19936.0
2024-10-24 11:50:00,52.35,52.37,52.29,52.32,12089.0,51.0212,51.0407,50.9627,50.992,12089.0
2024-10-24 11:55:00,52.32,52.36,52.28,52.29,21433.0,50.992,51.0309,50.953,50.9627,21433.0
2024-10-24 12:00:00,52.29,52.29,52.24,52.28,10079.0,50.9627,50.9627,50.914,50.953,10079.0
2024-10-24 12:05:00,52.27,52.28,52.19,52.23,25223.0,50.9432,50.953,50.8653,50.9042,25223.0
2024-10-24 12:10:00,52.23,52.26,52.22,52.26,41394.0,50.9042,50.9335,50.8945,50.9335,41394.0
2024-10-24 12:15:00,52.26,52.33,52.26,52.33,33332.0,50.9335,51.0017,50.9335,51.0017,33332.0
2024-10-24 12:20:00,52.32,52.32,52.25,52.27,70991.0,50.992,50.992,50.9237,50.9432,70991.0
2024-10-24 12:25:00,52.27,52.35,52.24,52.35,22949.0,50.9432,51.0212,50.914,51.0212,22949.0
2024-10-24 12:30:00,52.34,52.36,52.32,52.34,12932.0,51.0114,51.0309,50.992,51.0114,12932.0
2024-10-24 12:35:00,52.35,52.35,52.3,52.32,13594.0,51.0212,51.0212,50.9725,50.992,13594.0
2024-10-24 12:40:00,52.32,52.38,52.32,52.38,113909.0,50.992,51.0504,50.992,51.0504,113909.0
2024-10-24 12:45:00,52.37,52.44,52.37,52.44,22363.0,51.0407,51.1089,51.0407,51.1089,22363.0
2024-10-24 12:50:00,52.43,52.45,52.41,52.44,8563.0,51.0992,51.1187,51.0797,51.1089,8563.0
2024-10-24 12:55:00,52.43,52.45,52.41,52.43,11864.0,51.0992,51.1187,51.0797,51.0992,11864.0
2024-10-24 13:00:00,52.44,52.47,52.42,52.45,16632.0,51.1089,51.1381,51.0894,51.1187,16632.0
2024-10-24 13:05:00,52.45,52.47,52.44,52.47,7280.0,51.1187,51.1381,51.1089,51.1381,7280.0
2024-10-24 13:10:00,52.46,52.46,52.45,52.46,16011.0,51.1284,51.1284,51.1187,51.1284,16011.0
2024-10-24 13:15:00,52.45,52.5,52.43,52.44,19719.0,51.1187,51.1674,51.0992,51.1089,19719.0
2024-10-24 13:20:00,52.43,52.49,52.43,52.48,30999.0,51.0992,51.1576,51.0992,51.1479,30999.0
2024-10-24 13:25:00,52.48,52.5,52.45,52.5,42090.0,51.1479,51.1674,51.1187,51.1674,42090.0
2024-10-24 13:30:00,52.5,52.56,52.49,52.51,52254.0,51.1674,51.2259,51.1576,51.1771,52254.0
2024-10-24 13:35:00,52.51,52.56,52.5,52.52,25535.0,51.1771,51.2259,51.1674,51.1869,25535.0
2024-10-24 13:40:00,52.53,52.56,52.51,52.53,40493.0,51.1966,51.2259,51.1771,51.1966,40493.0
2024-10-24 13:45:00,52.53,52.54,52.44,52.45,61292.0,51.1966,51.2064,51.1089,51.1187,61292.0
2024-10-24 13:50:00,52.44,52.47,52.43,52.45,42038.0,51.1089,51.1381,51.0992,51.1187,42038.0
2024-10-24 13:55:00,52.45,52.45,52.39,52.39,23252.0,51.1187,51.1187,51.0602,51.0602,23252.0
2024-10-24 14:00:00,52.4,52.4,52.38,52.39,37941.0,51.0699,51.0699,51.0504,51.0602,37941.0
2024-10-24 14:05:00,52.38,52.49,52.38,52.49,51473.0,51.0504,51.1576,51.0504,51.1576,51473.0
2024-10-24 14:10:00,52.48,52.49,52.45,52.47,13506.0,51.1479,51.1576,51.1187,51.1381,13506.0
2024-10-24 14:15:00,52.47,52.48,52.42,52.43,137837.0,51.1381,51.1479,51.0894,51.0992,137837.0
2024-10-24 14:20:00,52.44,52.48,52.43,52.45,44317.0,51.1089,51.1479,51.0992,51.1187,44317.0
2024-10-24 14:25:00,52.46,52.51,52.45,52.51,26548.0,51.1284,51.1771,51.1187,51.1771,26548.0
2024-10-24 14:30:00,52.51,52.54,52.49,52.54,41192.0,51.1771,51.2064,51.1576,51.2064,41192.0
2024-10-24 14:35:00,52.55,52.56,52.49,52.49,19831.0,51.2161,51.2259,51.1576,51.1576,19831.0
2024-10-24 14:40:00,52.5,52.51,52.48,52.51,53871.0,51.1674,51.1771,51.1479,51.1771,53871.0
2024-10-24 14:45:00,52.51,52.51,52.49,52.5,41742.0,51.1771,51.1771,51.1576,51.1674,41742.0
2024-10-24 14:50:00,52.51,52.52,52.48,52.51,52445.0,51.1771,51.1869,51.1479,51.1771,52445.0
2024-10-24 14:55:00,52.51,52.54,52.49,52.54,71267.0,51.1771,51.2064,51.1576,51.2064,71267.0
2024-10-24 15:00:00,52.54,52.55,52.51,52.54,23410.0,51.2064,51.2161,51.1771,51.2064,23410.0
2024-10-24 15:05:00,52.53,52.57,52.52,52.57,30427.0,51.1966,51.2356,51.1869,51.2356,30427.0
2024-10-24 15:10:00,52.57,52.63,52.56,52.63,28383.0,51.2356,51.2941,51.2259,51.2941,28383.0
2024-10-24 15:15:00,52.63,52.65,52.61,52.65,39066.0,51.2941,51.3136,51.2746,51.3136,39066.0
2024-10-24 15:20:00,52.65,52.68,52.63,52.68,41515.0,51.3136,51.3428,51.2941,51.3428,41515.0
2024-10-24 15:25:00,52.69,52.7,52.67,52.7,21089.0,51.3526,51.3623,51.3331,51.3623,21089.0
2024-10-24 15:30:00,52.7,52.71,52.68,52.7,34178.0,51.3623,51.3721,51.3428,51.3623,34178.0
2024-10-24 15:35:00,52.7,52.73,52.69,52.72,35111.0,51.3623,51.3915,51.3526,51.3818,35111.0
2024-10-24 15:40:00,52.72,52.74,52.68,52.7,57799.0,51.3818,51.4013,51.3428,51.3623,57799.0
2024-10-24 15:45:00,52.7,52.73,52.69,52.71,75669.0,51.3623,51.3915,51.3526,51.3721,75669.0
2024-10-24 15:50:00,52.71,52.75,52.62,52.62,144877.0,51.3721,51.411,51.2843,51.2843,144877.0
2024-10-24 15:55:00,52.63,52.65,52.58,52.63,242078.0,51.2941,51.3136,51.2454,51.2941,242078.0
2024-10-25 09:30:00,52.81,52.85,52.69,52.84,77821.0,51.4695,51.5085,51.3526,51.4988,77821.0
2024-10-25 09:35:00,52.84,52.85,52.73,52.78,78644.0,51.4988,51.5085,51.3915,51.4403,78644.0
2024-10-25 09:40:00,52.75,52.78,52.58,52.65,92885.0,51.411,51.4403,51.2454,51.3136,92885.0
2024-10-25 09:45:00,52.65,52.77,52.61,52.72,33985.0,51.3136,51.4305,51.2746,51.3818,33985.0
2024-10-25 09:50:00,52.72,52.75,52.64,52.71,80601.0,51.3818,51.411,51.3038,51.3721,80601.0
2024-10-25 09:55:00,52.71,52.73,52.66,52.72,102909.0,51.3721,51.3915,51.3233,51.3818,102909.0
2024-10-25 10:00:00,52.71,52.79,52.67,52.79,47364.0,51.3721,51.45,51.3331,51.45,47364.0
2024-10-25 10:05:00,52.8,52.81,52.71,52.76,38850.0,51.4598,51.4695,51.3721,51.4208,38850.0
2024-10-25 10:10:00,52.77,52.8,52.67,52.72,32243.0,51.4305,51.4598,51.3331,51.3818,32243.0
2024-10-25 10:15:00,52.72,52.74,52.7,52.73,25150.0,51.3818,51.4013,51.3623,51.3915,25150.0
2024-10-25 10:20:00,52.73,52.75,52.68,52.73,35909.0,51.3915,51.411,51.3428,51.3915,35909.0
2024-10-25 10:25:00,52.72,52.74,52.67,52.67,29175.0,51.3818,51.4013,51.3331,51.3331,29175.0
2024-10-25 10:30:00,52.67,52.76,52.66,52.75,50859.0,51.3331,51.4208,51.3233,51.411,50859.0
2024-10-25 10:35:00,52.75,52.79,52.71,52.75,45295.0,51.411,51.45,51.3721,51.411,45295.0
2024-10-25 10:40:00,52.76,52.84,52.75,52.79,17921.0,51.4208,51.4988,51.411,51.45,17921.0
2024-10-25 10:45:00,52.8,52.82,52.75,52.79,28662.0,51.4598,51.4793,51.411,51.45,28662.0
2024-10-25 10:50:00,52.79,52.8,52.73,52.77,58767.0,51.45,51.4598,51.3915,51.4305,58767.0
2024-10-25 10:55:00,52.76,52.77,52.69,52.7,47626.0,51.4208,51.4305,51.3526,51.3623,47626.0
2024-10-25 11:00:00,52.7,52.72,52.62,52.63,48039.0,51.3623,51.3818,51.2843,51.2941,48039.0
2024-10-25 11:05:00,52.64,52.66,52.58,52.63,34809.0,51.3038,51.3233,51.2454,51.2941,34809.0
2024-10-25 11:10:00,52.64,52.7,52.58,52.58,95842.0,51.3038,51.3623,51.2454,51.2454,95842.0
2024-10-25 11:15:00,52.58,52.59,52.53,52.55,14860.0,51.2454,51.2551,51.1966,51.2161,14860.0
2024-10-25 11:20:00,52.55,52.59,52.52,52.54,21442.0,51.2161,51.2551,51.1869,51.2064,21442.0
2024-10-25 11:25:00,52.54,52.62,52.53,52.61,21697.0,51.2064,51.2843,51.1966,51.2746,21697.0
2024-10-25 11:30:00,52.61,52.62,52.52,52.53,20118.0,51.2746,51.2843,51.1869,51.1966,20118.0
2024-10-25 11:35:00,52.53,52.54,52.49,52.51,20012.0,51.1966,51.2064,51.1576,51.1771,20012.0
2024-10-25 11:40:00,52.51,52.51,52.42,52.46,26397.0,51.1771,51.1771,51.0894,51.1284,26397.0
2024-10-25 11:45:00,52.46,52.48,52.38,52.39,39332.0,51.1284,51.1479,51.0504,51.0602,39332.0
2024-10-25 11:50:00,52.39,52.4,52.34,52.37,39537.0,51.0602,51.0699,51.0114,51.0407,39537.0
2024-10-25 11:55:00,52.37,52.4,52.35,52.39,24823.0,51.0407,51.0699,51.0212,51.0602,24823.0
2024-10-25 12:00:00,52.39,52.39,52.3,52.3,27239.0,51.0602,51.0602,50.9725,50.9725,27239.0
2024-10-25 12:05:00,52.3,52.33,52.27,52.32,29242.0,50.9725,51.0017,50.9432,50.992,29242.0
2024-10-25 12:10:00,52.32,52.33,52.24,52.26,37288.0,50.992,51.0017,50.914,50.9335,37288.0
2024-10-25 12:15:00,52.25,52.31,52.25,52.3,26543.0,50.9237,50.9822,50.9237,50.9725,26543.0
2024-10-25 12:20:00,52.31,52.32,52.29,52.32,10650.0,50.9822,50.992,50.9627,50.992,10650.0
2024-10-25 12:25:00,52.32,52.32,52.28,52.3,29511.0,50.992,50.992,50.953,50.9725,29511.0
2024-10-25 12:30:00,52.3,52.31,52.24,52.29,13376.0,50.9725,50.9822,50.914,50.9627,13376.0
2024-10-25 12:35:00,52.29,52.29,52.25,52.26,14326.0,50.9627,50.9627,50.9237,50.9335,14326.0
2024-10-25 12:40:00,52.27,52.28,52.23,52.25,16312.0,50.9432,50.953,50.9042,50.9237,16312.0
2024-10-25 12:45:00,52.25,52.27,52.24,52.25,18872.0,50.9237,50.9432,50.914,50.9237,18872.0
2024-10-25 12:50:00,52.25,52.31,52.24,52.29,41373.0,50.9237,50.9822,50.914,50.9627,41373.0
2024-10-25 12:55:00,52.29,52.32,52.28,52.31,12956.0,50.9627,50.992,50.953,50.9822,12956.0
2024-10-25 13:00:00,52.32,52.32,52.29,52.3,9818.0,50.992,50.992,50.9627,50.9725,9818.0
2024-10-25 13:05:00,52.31,52.32,52.28,52.32,15884.0,50.9822,50.992,50.953,50.992,15884.0
2024-10-25 13:10:00,52.32,52.32,52.2,52.26,162347.0,50.992,50.992,50.875,50.9335,162347.0
2024-10-25 13:15:00,52.26,52.31,52.25,52.28,28785.0,50.9335,50.9822,50.9237,50.953,28785.0
2024-10-25 13:20:00,52.27,52.3,52.24,52.3,12738.0,50.9432,50.9725,50.914,50.9725,12738.0
2024-10-25 13:25:00,52.28,52.32,52.28,52.3,11722.0,50.953,50.992,50.953,50.9725,11722.0
2024-10-25 13:30:00,52.3,52.33,52.28,52.32,19154.0,50.9725,51.0017,50.953,50.992,19154.0
2024-10-25 13:35:00,52.32,52.37,52.29,52.37,12896.0,50.992,51.0407,50.9627,51.0407,12896.0
2024-10-25 13:40:00,52.36,52.37,52.27,52.34,22218.0,51.0309,51.0407,50.9432,51.0114,22218.0
2024-10-25 13:45:00,52.33,52.39,52.32,52.39,17276.0,51.0017,51.0602,50.992,51.0602,17276.0
2024-10-25 13:50:00,52.39,52.43,52.37,52.4,30440.0,51.0602,51.0992,51.0407,51.0699,30440.0
2024-10-25 13:55:00,52.4,52.41,52.36,52.39,18842.0,51.0699,51.0797,51.0309,51.0602,18842.0
2024-10-25 14:00:00,52.39,52.4,52.3,52.36,38270.0,51.0602,51.0699,50.9725,51.0309,38270.0
2024-10-25 14:05:00,52.36,52.37,52.32,52.33,19960.0,51.0309,51.0407,50.992,51.0017,19960.0
2024-10-25 14:10:00,52.32,52.34,52.31,52.34,23646.0,50.992,51.0114,50.9822,51.0114,23646.0
2024-10-25 14:15:00,52.34,52.41,52.33,52.39,33036.0,51.0114,51.0797,51.0017,51.0602,33036.0
2024-10-25 14:20:00,52.38,52.43,52.37,52.41,41223.0,51.0504,51.0992,51.0407,51.0797,41223.0
2024-10-25 14:25:00,52.41,52.45,52.39,52.4,33830.0,51.0797,51.1187,51.0602,51.0699,33830.0
2024-10-25 14:30:00,52.4,52.43,52.33,52.41,232130.0,51.0699,51.0992,51.0017,51.0797,232130.0
2024-10-25 14:35:00,52.4,52.45,52.38,52.39,34947.0,51.0699,51.1187,51.0504,51.0602,34947.0
2024-10-25 14:40:00,52.38,52.4,52.36,52.37,39482.0,51.0504,51.0699,51.0309,51.0407,39482.0
2024-10-25 14:45:00,52.37,52.43,52.36,52.4,62750.0,51.0407,51.0992,51.0309,51.0699,62750.0
2024-10-25 14:50:00,52.4,52.44,52.39,52.44,22080.0,51.0699,51.1089,51.0602,51.1089,22080.0
2024-10-25 14:55:00,52.43,52.43,52.37,52.4,25689.0,51.0992,51.0992,51.0407,51.0699,25689.0
2024-10-25 15:00:00,52.4,52.45,52.38,52.45,17231.0,51.0699,51.1187,51.0504,51.1187,17231.0
2024-10-25 15:05:00,52.45,52.48,52.42,52.48,39663.0,51.1187,51.1479,51.0894,51.1479,39663.0
2024-10-25 15:10:00,52.48,52.5,52.47,52.48,19414.0,51.1479,51.1674,51.1381,51.1479,19414.0
2024-10-25 15:15:00,52.48,52.52,52.46,52.52,28810.0,51.1479,51.1869,51.1284,51.1869,28810.0
2024-10-25 15:20:00,52.52,52.56,52.51,52.54,48171.0,51.1869,51.2259,51.1771,51.2064,48171.0
2024-10-25 15:25:00,52.55,52.59,52.54,52.57,37032.0,51.2161,51.2551,51.2064,51.2356,37032.0
2024-10-25 15:30:00,52.56,52.57,52.46,52.5,51491.0,51.2259,51.2356,51.1284,51.1674,51491.0
2024-10-25 15:35:00,52.5,52.57,52.47,52.55,36482.0,51.1674,51.2356,51.1381,51.2161,36482.0
2024-10-25 15:40:00,52.55,52.58,52.53,52.55,41131.0,51.2161,51.2454,51.1966,51.2161,41131.0
2024-10-25 15:45:00,52.55,52.59,52.52,52.54,63987.0,51.2161,51.2551,51.1869,51.2064,63987.0
2024-10-25 15:50:00,52.53,52.58,52.46,52.47,143395.0,51.1966,51.2454,51.1284,51.1381,143395.0
2024-10-25 15:55:00,52.47,52.56,52.43,52.51,496191.0,51.1381,51.2259,51.0992,51.1771,496191.0
2024-10-28 09:30:00,52.0,52.27,51.88,52.22,83162.0,50.6801,50.9432,50.5631,50.8945,83162.0
2024-10-28 09:35:00,52.21,52.34,52.13,52.13,13356.0,50.8847,51.0114,50.8068,50.8068,13356.0
2024-10-28 09:40:00,52.11,52.13,52.01,52.02,21903.0,50.7873,50.8068,50.6898,50.6996,21903.0
2024-10-28 09:45:00,52.01,52.08,51.98,52.07,29685.0,50.6898,50.758,50.6606,50.7483,29685.0
2024-10-28 09:50:00,52.07,52.09,51.98,52.01,45141.0,50.7483,50.7678,50.6606,50.6898,45141.0
2024-10-28 09:55:00,52.03,52.12,52.03,52.08,16571.0,50.7093,50.797,50.7093,50.758,16571.0
2024-10-28 10:00:00,52.1,52.12,52.06,52.09,14796.0,50.7775,50.797,50.7386,50.7678,14796.0
2024-10-28 10:05:00,52.09,52.21,52.08,52.18,102832.0,50.7678,50.8847,50.758,50.8555,102832.0
2024-10-28 10:10:00,52.19,52.22,52.05,52.08,58487.0,50.8653,50.8945,50.7288,50.758,58487.0
2024-10-28 10:15:00,52.08,52.21,52.07,52.21,25999.0,50.758,50.8847,50.7483,50.8847,25999.0
2024-10-28 10:20:00,52.21,52.22,52.03,52.09,29137.0,50.8847,50.8945,50.7093,50.7678,29137.0
2024-10-28 10:25:00,52.09,52.12,51.98,52.0,25305.0,50.7678,50.797,50.6606,50.6801,25305.0
2024-10-28 10:30:00,51.98,52.09,51.98,52.09,51573.0,50.6606,50.7678,50.6606,50.7678,51573.0
2024-10-28 10:35:00,52.09,52.1,52.04,52.1,21039.0,50.7678,50.7775,50.7191,50.7775,21039.0
2024-10-28 10:40:00,52.1,52.17,52.07,52.16,17813.0,50.7775,50.8458,50.7483,50.836,17813.0
2024-10-28 10:45:00,52.16,52.22,52.14,52.22,10244.0,50.836,50.8945,50.8165,50.8945,10244.0
2024-10-28 10:50:00,52.23,52.34,52.22,52.28,21036.0,50.9042,51.0114,50.8945,50.953,21036.0
2024-10-28 10:55:00,52.28,52.34,52.27,52.32,26833.0,50.953,51.0114,50.9432,50.992,26833.0
2024-10-28 11:00:00,52.32,52.36,52.27,52.34,31206.0,50.992,51.0309,50.9432,51.0114,31206.0
2024-10-28 11:05:00,52.36,52.46,52.35,52.45,45855.0,51.0309,51.1284,51.0212,51.1187,45855.0
2024-10-28 11:10:00,52.45,52.46,52.43,52.45,21779.0,51.1187,51.1284,51.0992,51.1187,21779.0
2024-10-28 11:15:00,52.46,52.51,52.41,52.51,80372.0,51.1284,51.1771,51.0797,51.1771,80372.0
2024-10-28 11:20:00,52.52,52.55,52.5,52.51,12157.0,51.1869,51.2161,51.1674,51.1771,12157.0
2024-10-28 11:25:00,52.51,52.54,52.49,52.54,18047.0,51.1771,51.2064,51.1576,51.2064,18047.0
2024-10-28 11:30:00,52.54,52.55,52.49,52.52,15586.0,51.2064,51.2161,51.1576,51.1869,15586.0
2024-10-28 11:35:00,52.53,52.53,52.48,52.51,26057.0,51.1966,51.1966,51.1479,51.1771,26057.0
2024-10-28 11:40:00,52.51,52.52,52.44,52.46,19273.0,51.1771,51.1869,51.1089,51.1284,19273.0
2024-10-28 11:45:00,52.46,52.47,52.43,52.46,8394.0,51.1284,51.1381,51.0992,51.1284,8394.0
2024-10-28 11:50:00,52.46,52.49,52.45,52.47,17343.0,51.1284,51.1576,51.1187,51.1381,17343.0
2024-10-28 11:55:00,52.47,52.48,52.44,52.48,12778.0,51.1381,51.1479,51.1089,51.1479,12778.0
2024-10-28 12:00:00,52.48,52.5,52.45,52.5,20894.0,51.1479,51.1674,51.1187,51.1674,20894.0
2024-10-28 12:05:00,52.5,52.51,52.49,52.5,11965.0,51.1674,51.1771,51.1576,51.1674,11965.0
2024-10-28 12:10:00,52.5,52.56,52.48,52.54,19637.0,51.1674,51.2259,51.1479,51.2064,19637.0
2024-10-28 12:15:00,52.53,52.55,52.52,52.52,13877.0,51.1966,51.2161,51.1869,51.1869,13877.0
2024-10-28 12:20:00,52.51,52.53,52.48,52.48,16341.0,51.1771,51.1966,51.1479,51.1479,16341.0
2024-10-28 12:25:00,52.48,52.5,52.46,52.48,15832.0,51.1479,51.1674,51.1284,51.1479,15832.0
2024-10-28 12:30:00,52.48,52.53,52.48,52.51,10538.0,51.1479,51.1966,51.1479,51.1771,10538.0
2024-10-28 12:35:00,52.51,52.53,52.5,52.51,9888.0,51.1771,51.1966,51.1674,51.1771,9888.0
2024-10-28 12:40:00,52.52,52.57,52.51,52.55,11181.0,51.1869,51.2356,51.1771,51.2161,11181.0
2024-10-28 12:45:00,52.55,52.56,52.51,52.55,14269.0,51.2161,51.2259,51.1771,51.2161,14269.0
2024-10-28 12:50:00,52.55,52.57,52.44,52.44,162181.0,51.2161,51.2356,51.1089,51.1089,162181.0
2024-10-28 12:55:00,52.44,52.44,52.37,52.37,37859.0,51.1089,51.1089,51.0407,51.0407,37859.0
2024-10-28 13:00:00,52.38,52.39,52.36,52.39,23057.0,51.0504,51.0602,51.0309,51.0602,23057.0
2024-10-28 13:05:00,52.39,52.41,52.38,52.4,17671.0,51.0602,51.0797,51.0504,51.0699,17671.0
2024-10-28 13:10:00,52.4,52.41,52.36,52.4,73429.0,51.0699,51.0797,51.0309,51.0699,73429.0
2024-10-28 13:15:00,52.39,52.41,52.35,52.4,28378.0,51.0602,51.0797,51.0212,51.0699,28378.0
2024-10-28 13:20:00,52.41,52.45,52.4,52.43,20759.0,51.0797,51.1187,51.0699,51.0992,20759.0
2024-10-28 13:25:00,52.43,52.44,52.4,52.41,23442.0,51.0992,51.1089,51.0699,51.0797,23442.0
2024-10-28 13:30:00,52.4,52.42,52.38,52.39,16333.0,51.0699,51.0894,51.0504,51.0602,16333.0
2024-10-28 13:35:00,52.39,52.39,52.36,52.39,31091.0,51.0602,51.0602,51.0309,51.0602,31091.0
2024-10-28 13:40:00,52.38,52.39,52.34,52.35,83149.0,51.0504,51.0602,51.0114,51.0212,83149.0
2024-10-28 13:45:00,52.35,52.42,52.34,52.39,24084.0,51.0212,51.0894,51.0114,51.0602,24084.0
2024-10-28 13:50:00,52.39,52.39,52.34,52.35,20904.0,51.0602,51.0602,51.0114,51.0212,20904.0
2024-10-28 13:55:00,52.35,52.37,52.32,52.35,23865.0,51.0212,51.0407,50.992,51.0212,23865.0
2024-10-28 14:00:00,52.34,52.35,52.31,52.34,17552.0,51.0114,51.0212,50.9822,51.0114,17552.0
2024-10-28 14:05:00,52.34,52.34,52.29,52.31,23616.0,51.0114,51.0114,50.9627,50.9822,23616.0
2024-10-28 14:10:00,52.3,52.32,52.3,52.31,15657.0,50.9725,50.992,50.9725,50.9822,15657.0
2024-10-28 14:15:00,52.32,52.36,52.31,52.35,29747.0,50.992,51.0309,50.9822,51.0212,29747.0
2024-10-28 14:20:00,52.35,52.35,52.28,52.28,29194.0,51.0212,51.0212,50.953,50.953,29194.0
2024-10-28 14:25:00,52.29,52.3,52.24,52.25,20696.0,50.9627,50.9725,50.914,50.9237,20696.0
2024-10-28 14:30:00,52.25,52.3,52.25,52.28,21741.0,50.9237,50.9725,50.9237,50.953,21741.0
2024-10-28 14:35:00,52.28,52.29,52.26,52.28,26990.0,50.953,50.9627,50.9335,50.953,26990.0
2024-10-28 14:40:00,52.29,52.29,52.26,52.27,27314.0,50.9627,50.9627,50.9335,50.9432,27314.0
2024-10-28 14:45:00,52.27,52.3,52.26,52.3,29294.0,50.9432,50.9725,50.9335,50.9725,29294.0
2024-10-28 14:50:00,52.3,52.35,52.29,52.32,53653.0,50.9725,51.0212,50.9627,50.992,53653.0
2024-10-28 14:55:00,52.32,52.33,52.26,52.28,34947.0,50.992,51.0017,50.9335,50.953,34947.0
2024-10-28 15:00:00,52.26,52.29,52.24,52.27,35179.0,50.9335,50.9627,50.914,50.9432,35179.0
2024-10-28 15:05:00,52.27,52.29,52.25,52.27,25238.0,50.9432,50.9627,50.9237,50.9432,25238.0
2024-10-28 15:10:00,52.27,52.29,52.26,52.29,49711.0,50.9432,50.9627,50.9335,50.9627,49711.0
2024-10-28 15:15:00,52.3,52.3,52.28,52.29,22119.0,50.9725,50.9725,50.953,50.9627,22119.0
2024-10-28 15:20:00,52.3,52.33,52.27,52.32,65628.0,50.9725,51.0017,50.9432,50.992,65628.0
2024-10-28 15:25:00,52.32,52.38,52.3,52.37,33895.0,50.992,51.0504,50.9725,51.0407,33895.0
2024-10-28 15:30:00,52.37,52.37,52.3,52.34,35211.0,51.0407,51.0407,50.9725,51.0114,35211.0
2024-10-28 15:35:00,52.34,52.34,52.29,52.32,35944.0,51.0114,51.0114,50.9627,50.992,35944.0
2024-10-28 15:40:00,52.32,52.34,52.3,52.33,32942.0,50.992,51.0114,50.9725,51.0017,32942.0
2024-10-28 15:45:00,52.33,52.36,52.33,52.34,63574.0,51.0017,51.0309,51.0017,51.0114,63574.0
2024-10-28 15:50:00,52.34,52.37,52.3,52.35,121238.0,51.0114,51.0407,50.9725,51.0212,121238.0
2024-10-28 15:55:00,52.35,52.36,52.28,52.3,340445.0,51.0212,51.0309,50.953,50.9725,340445.0
2024-10-29 09:30:00,52.24,52.29,51.96,51.99,83286.0,50.914,50.9627,50.6411,50.6703,83286.0
2024-10-29 09:35:00,51.99,51.99,51.9,51.95,40894.0,50.6703,50.6703,50.5826,50.6313,40894.0
2024-10-29 09:40:00,51.95,52.04,51.94,52.02,28947.0,50.6313,50.7191,50.6216,50.6996,28947.0
2024-10-29 09:45:00,52.02,52.09,51.94,52.02,22914.0,50.6996,50.7678,50.6216,50.6996,22914.0
2024-10-29 09:50:00,52.02,52.11,52.01,52.07,41261.0,50.6996,50.7873,50.6898,50.7483,41261.0
2024-10-29 09:55:00,52.07,52.08,51.95,51.95,40939.0,50.7483,50.758,50.6313,50.6313,40939.0
2024-10-29 10:00:00,51.95,52.09,51.93,52.06,44339.0,50.6313,50.7678,50.6119,50.7386,44339.0
2024-10-29 10:05:00,52.06,52.07,51.97,52.01,42850.0,50.7386,50.7483,50.6508,50.6898,42850.0
2024-10-29 10:10:00,52.0,52.07,51.98,51.98,29255.0,50.6801,50.7483,50.6606,50.6606,29255.0
2024-10-29 10:15:00,51.97,52.02,51.97,51.99,22352.0,50.6508,50.6996,50.6508,50.6703,22352.0
2024-10-29 10:20:00,51.98,52.0,51.92,51.97,155511.0,50.6606,50.6801,50.6021,50.6508,155511.0
2024-10-29 10:25:00,51.97,52.0,51.84,51.85,58733.0,50.6508,50.6801,50.5241,50.5339,58733.0
2024-10-29 10:30:00,51.87,51.92,51.84,51.88,45483.0,50.5534,50.6021,50.5241,50.5631,45483.0
2024-10-29 10:35:00,51.88,51.92,51.84,51.91,50407.0,50.5631,50.6021,50.5241,50.5924,50407.0
2024-10-29 10:40:00,51.91,51.93,51.88,51.89,25810.0,50.5924,50.6119,50.5631,50.5729,25810.0
2024-10-29 10:45:00,51.88,51.9,51.74,51.76,85795.0,50.5631,50.5826,50.4267,50.4462,85795.0
2024-10-29 10:50:00,51.76,51.89,51.73,51.84,61914.0,50.4462,50.5729,50.4169,50.5241,61914.0
2024-10-29 10:55:00,51.84,51.86,51.79,51.79,44098.0,50.5241,50.5436,50.4754,50.4754,44098.0
2024-10-29 11:00:00,51.8,51.81,51.71,51.77,54344.0,50.4852,50.4949,50.3974,50.4559,54344.0
2024-10-29 11:05:00,51.77,51.79,51.58,51.59,116275.0,50.4559,50.4754,50.2707,50.2805,116275.0
2024-10-29 11:10:00,51.59,51.62,51.54,51.6,105439.0,50.2805,50.3097,50.2318,50.2902,105439.0
2024-10-29 11:15:00,51.59,51.66,51.58,51.61,54282.0,50.2805,50.3487,50.2707,50.3,54282.0
2024-10-29 11:20:00,51.61,51.64,51.59,51.61,26251.0,50.3,50.3292,50.2805,50.3,26251.0
2024-10-29 11:25:00,51.59,51.61,51.49,51.51,42864.0,50.2805,50.3,50.183,50.2025,42864.0
2024-10-29 11:30:00,51.51,51.55,51.47,51.49,32905.0,50.2025,50.2415,50.1635,50.183,32905.0
2024-10-29 11:35:00,51.5,51.52,51.46,51.51,33642.0,50.1928,50.2123,50.1538,50.2025,33642.0
2024-10-29 11:40:00,51.51,51.56,51.5,51.54,36172.0,50.2025,50.2512,50.1928,50.2318,36172.0
2024-10-29 11:45:00,51.53,51.63,51.52,51.55,58404.0,50.222,50.3195,50.2123,50.2415,58404.0
2024-10-29 11:50:00,51.55,51.56,51.46,51.5,57105.0,50.2415,50.2512,50.1538,50.1928,57105.0
2024-10-29 11:55:00,51.5,51.54,51.46,51.53,46958.0,50.1928,50.2318,50.1538,50.222,46958.0
2024-10-29 12:00:00,51.53,51.57,51.49,51.56,42469.0,50.222,50.261,50.183,50.2512,42469.0
2024-10-29 12:05:00,51.57,51.58,51.53,51.55,40423.0,50.261,50.2707,50.222,50.2415,40423.0
2024-10-29 12:10:00,51.55,51.64,51.55,51.62,42091.0,50.2415,50.3292,50.2415,50.3097,42091.0
2024-10-29 12:15:00,51.63,51.64,51.54,51.57,38813.0,50.3195,50.3292,50.2318,50.261,38813.0
2024-10-29 12:20:00,51.57,51.61,51.56,51.61,22252.0,50.261,50.3,50.2512,50.3,22252.0
2024-10-29 12:25:00,51.61,51.63,51.58,51.59,19171.0,50.3,50.3195,50.2707,50.2805,19171.0
2024-10-29 12:30:00,51.59,51.64,51.57,51.61,48423.0,50.2805,50.3292,50.261,50.3,48423.0
2024-10-29 12:35:00,51.61,51.62,51.56,51.61,31526.0,50.3,50.3097,50.2512,50.3,31526.0
2024-10-29 12:40:00,51.6,51.62,51.56,51.61,23624.0,50.2902,50.3097,50.2512,50.3,23624.0
2024-10-29 12:45:00,51.6,51.61,51.58,51.6,28656.0,50.2902,50.3,50.2707,50.2902,28656.0
2024-10-29 12:50:00,51.61,51.69,51.6,51.67,63403.0,50.3,50.3779,50.2902,50.3585,63403.0
2024-10-29 12:55:00,51.68,51.74,51.67,51.73,27349.0,50.3682,50.4267,50.3585,50.4169,27349.0
2024-10-29 13:00:00,51.73,51.75,51.7,51.73,36905.0,50.4169,50.4364,50.3877,50.4169,36905.0
2024-10-29 13:05:00,51.73,51.74,51.71,51.73,24703.0,50.4169,50.4267,50.3974,50.4169,24703.0
2024-10-29 13:10:00,51.74,51.8,51.73,51.8,19902.0,50.4267,50.4852,50.4169,50.4852,19902.0
2024-10-29 13:15:00,51.79,51.8,51.68,51.69,22697.0,50.4754,50.4852,50.3682,50.3779,22697.0
2024-10-29 13:20:00,51.69,51.69,51.58,51.6,62530.0,50.3779,50.3779,50.2707,50.2902,62530.0
2024-10-29 13:25:00,51.61,51.63,51.6,51.62,14813.0,50.3,50.3195,50.2902,50.3097,14813.0
2024-10-29 13:30:00,51.62,51.63,51.53,51.57,32750.0,50.3097,50.3195,50.222,50.261,32750.0
2024-10-29 13:35:00,51.57,51.64,51.55,51.62,73692.0,50.261,50.3292,50.2415,50.3097,73692.0
2024-10-29 13:40:00,51.62,51.64,51.58,51.63,20636.0,50.3097,50.3292,50.2707,50.3195,20636.0
2024-10-29 13:45:00,51.63,51.65,51.6,51.62,21361.0,50.3195,50.339,50.2902,50.3097,21361.0
2024-10-29 13:50:00,51.62,51.65,51.62,51.64,13684.0,50.3097,50.339,50.3097,50.3292,13684.0
2024-10-29 13:55:00,51.63,51.71,51.63,51.7,18870.0,50.3195,50.3974,50.3195,50.3877,18870.0
2024-10-29 14:00:00,51.7,51.7,51.66,51.68,21822.0,50.3877,50.3877,50.3487,50.3682,21822.0
2024-10-29 14:05:00,51.68,51.7,51.65,51.66,30599.0,50.3682,50.3877,50.339,50.3487,30599.0
2024-10-29 14:10:00,51.66,51.73,51.65,51.72,27717.0,50.3487,50.4169,50.339,50.4072,27717.0
2024-10-29 14:15:00,51.72,51.78,51.71,51.78,23347.0,50.4072,50.4657,50.3974,50.4657,23347.0
2024-10-29 14:20:00,51.77,51.78,51.74,51.77,27744.0,50.4559,50.4657,50.4267,50.4559,27744.0
2024-10-29 14:25:00,51.77,51.83,51.76,51.83,20598.0,50.4559,50.5144,50.4462,50.5144,20598.0
2024-10-29 14:30:00,51.83,51.85,51.8,51.82,26229.0,50.5144,50.5339,50.4852,50.5046,26229.0
2024-10-29 14:35:00,51.82,51.84,51.8,51.8,29220.0,50.5046,50.5241,50.4852,50.4852,29220.0
2024-10-29 14:40:00,51.8,51.86,51.8,51.83,15957.0,50.4852,50.5436,50.4852,50.5144,15957.0
2024-10-29 14:45:00,51.82,51.84,51.78,51.79,30017.0,50.5046,50.5241,50.4657,50.4754,30017.0
2024-10-29 14:50:00,51.79,51.79,51.75,51.76,22127.0,50.4754,50.4754,50.4364,50.4462,22127.0
2024-10-29 14:55:00,51.75,51.8,51.74,51.78,45228.0,50.4364,50.4852,50.4267,50.4657,45228.0
2024-10-29 15:00:00,51.78,51.8,51.73,51.73,31735.0,50.4657,50.4852,50.4169,50.4169,31735.0
2024-10-29 15:05:00,51.74,51.74,51.7,51.73,27478.0,50.4267,50.4267,50.3877,50.4169,27478.0
2024-10-29 15:10:00,51.73,51.75,51.7,51.73,28807.0,50.4169,50.4364,50.3877,50.4169,28807.0
2024-10-29 15:15:00,51.73,51.74,51.68,51.71,32861.0,50.4169,50.4267,50.3682,50.3974,32861.0
2024-10-29 15:20:00,51.71,51.75,51.7,51.73,32764.0,50.3974,50.4364,50.3877,50.4169,32764.0
2024-10-29 15:25:00,51.73,51.76,51.71,51.76,51916.0,50.4169,50.4462,50.3974,50.4462,51916.0
2024-10-29 15:30:00,51.75,51.75,51.65,51.71,91867.0,50.4364,50.4364,50.339,50.3974,91867.0
2024-10-29 15:35:00,51.71,51.85,51.7,51.82,103288.0,50.3974,50.5339,50.3877,50.5046,103288.0
2024-10-29 15:40:00,51.82,51.86,51.81,51.84,104658.0,50.5046,50.5436,50.4949,50.5241,104658.0
2024-10-29 15:45:00,51.83,51.88,51.79,51.86,102205.0,50.5144,50.5631,50.4754,50.5436,102205.0
2024-10-29 15:50:00,51.85,51.88,51.78,51.85,227719.0,50.5339,50.5631,50.4657,50.5339,227719.0
2024-10-29 15:55:00,51.85,51.9,51.8,51.85,604744.0,50.5339,50.5826,50.4852,50.5339,604744.0
2024-10-30 09:30:00,51.92,52.11,51.81,51.91,181389.0,50.6021,50.7873,50.4949,50.5924,181389.0
2024-10-30 09:35:00,51.89,51.97,51.84,51.85,26626.0,50.5729,50.6508,50.5241,50.5339,26626.0
2024-10-30 09:40:00,51.86,51.96,51.75,51.93,31594.0,50.5436,50.6411,50.4364,50.6119,31594.0
2024-10-30 09:45:00,51.92,52.02,51.86,51.98,40057.0,50.6021,50.6996,50.5436,50.6606,40057.0
2024-10-30 09:50:00,51.94,52.22,51.91,52.22,41677.0,50.6216,50.8945,50.5924,50.8945,41677.0
2024-10-30 09:55:00,52.21,52.32,52.21,52.29,23713.0,50.8847,50.992,50.8847,50.9627,23713.0
2024-10-30 10:00:00,52.3,52.45,52.28,52.45,140554.0,50.9725,51.1187,50.953,51.1187,140554.0
2024-10-30 10:05:00,52.45,52.46,52.35,52.41,48221.0,51.1187,51.1284,51.0212,51.0797,48221.0
2024-10-30 10:10:00,52.4,52.49,52.39,52.48,11524.0,51.0699,51.1576,51.0602,51.1479,11524.0
2024-10-30 10:15:00,52.48,52.49,52.34,52.34,36556.0,51.1479,51.1576,51.0114,51.0114,36556.0
2024-10-30 10:20:00,52.34,52.34,52.23,52.27,44857.0,51.0114,51.0114,50.9042,50.9432,44857.0
2024-10-30 10:25:00,52.27,52.37,52.25,52.25,28097.0,50.9432,51.0407,50.9237,50.9237,28097.0
2024-10-30 10:30:00,52.27,52.29,52.2,52.27,11865.0,50.9432,50.9627,50.875,50.9432,11865.0
2024-10-30 10:35:00,52.26,52.38,52.25,52.38,65927.0,50.9335,51.0504,50.9237,51.0504,65927.0
2024-10-30 10:40:00,52.4,52.41,52.31,52.32,23742.0,51.0699,51.0797,50.9822,50.992,23742.0
2024-10-30 10:45:00,52.32,52.41,52.29,52.39,22443.0,50.992,51.0797,50.9627,51.0602,22443.0
2024-10-30 10:50:00,52.39,52.47,52.36,52.44,19093.0,51.0602,51.1381,51.0309,51.1089,19093.0
2024-10-30 10:55:00,52.44,52.45,52.36,52.37,24908.0,51.1089,51.1187,51.0309,51.0407,24908.0
2024-10-30 11:00:00,52.37,52.39,52.29,52.3,22957.0,51.0407,51.0602,50.9627,50.9725,22957.0
2024-10-30 11:05:00,52.3,52.44,52.28,52.43,32169.0,50.9725,51.1089,50.953,51.0992,32169.0
2024-10-30 11:10:00,52.43,52.54,52.42,52.51,70071.0,51.0992,51.2064,51.0894,51.1771,70071.0
2024-10-30 11:15:00,52.52,52.54,52.48,52.48,38526.0,51.1869,51.2064,51.1479,51.1479,38526.0
2024-10-30 11:20:00,52.47,52.47,52.38,52.39,26509.0,51.1381,51.1381,51.0504,51.0602,26509.0
2024-10-30 11:25:00,52.39,52.51,52.37,52.47,59547.0,51.0602,51.1771,51.0407,51.1381,59547.0
2024-10-30 11:30:00,52.47,52.59,52.46,52.59,92763.0,51.1381,51.2551,51.1284,51.2551,92763.0
2024-10-30 11:35:00,52.57,52.68,52.57,52.68,20969.0,51.2356,51.3428,51.2356,51.3428,20969.0
2024-10-30 11:40:00,52.67,52.72,52.65,52.65,19331.0,51.3331,51.3818,51.3136,51.3136,19331.0
2024-10-30 11:45:00,52.66,52.7,52.65,52.66,14770.0,51.3233,51.3623,51.3136,51.3233,14770.0
2024-10-30 11:50:00,52.67,52.73,52.67,52.72,26556.0,51.3331,51.3915,51.3331,51.3818,26556.0
2024-10-30 11:55:00,52.72,52.72,52.67,52.68,32684.0,51.3818,51.3818,51.3331,51.3428,32684.0
2024-10-30 12:00:00,52.68,52.68,52.65,52.66,16410.0,51.3428,51.3428,51.3136,51.3233,16410.0
2024-10-30 12:05:00,52.65,52.65,52.6,52.65,8785.0,51.3136,51.3136,51.2648,51.3136,8785.0
2024-10-30 12:10:00,52.65,52.69,52.63,52.68,22850.0,51.3136,51.3526,51.2941,51.3428,22850.0
2024-10-30 12:15:00,52.68,52.69,52.63,52.63,14334.0,51.3428,51.3526,51.2941,51.2941,14334.0
2024-10-30 12:20:00,52.63,52.68,52.62,52.65,10060.0,51.2941,51.3428,51.2843,51.3136,10060.0
2024-10-30 12:25:00,52.65,52.65,52.61,52.64,13908.0,51.3136,51.3136,51.2746,51.3038,13908.0
2024-10-30 12:30:00,52.64,52.64,52.58,52.61,16416.0,51.3038,51.3038,51.2454,51.2746,16416.0
2024-10-30 12:35:00,52.61,52.61,52.56,52.57,15224.0,51.2746,51.2746,51.2259,51.2356,15224.0
2024-10-30 12:40:00,52.57,52.57,52.48,52.5,10332.0,51.2356,51.2356,51.1479,51.1674,10332.0
2024-10-30 12:45:00,52.49,52.49,52.41,52.41,13415.0,51.1576,51.1576,51.0797,51.0797,13415.0
2024-10-30 12:50:00,52.41,52.42,52.38,52.4,15869.0,51.0797,51.0894,51.0504,51.0699,15869.0
2024-10-30 12:55:00,52.4,52.4,52.31,52.32,12804.0,51.0699,51.0699,50.9822,50.992,12804.0
2024-10-30 13:00:00,52.31,52.39,52.31,52.39,29360.0,50.9822,51.0602,50.9822,51.0602,29360.0
2024-10-30 13:05:00,52.39,52.39,52.3,52.31,12775.0,51.0602,51.0602,50.9725,50.9822,12775.0
2024-10-30 13:10:00,52.32,52.33,52.28,52.28,21726.0,50.992,51.0017,50.953,50.953,21726.0
2024-10-30 13:15:00,52.27,52.4,52.27,52.4,26034.0,50.9432,51.0699,50.9432,51.0699,26034.0
2024-10-30 13:20:00,52.4,52.52,52.39,52.48,56352.0,51.0699,51.1869,51.0602,51.1479,56352.0
2024-10-30 13:25:00,52.48,52.51,52.43,52.45,27393.0,51.1479,51.1771,51.0992,51.1187,27393.0
2024-10-30 13:30:00,52.44,52.46,52.42,52.45,30782.0,51.1089,51.1284,51.0894,51.1187,30782.0
2024-10-30 13:35:00,52.46,52.48,52.42,52.46,208791.0,51.1284,51.1479,51.0894,51.1284,208791.0
2024-10-30 13:40:00,52.45,52.45,52.36,52.37,33185.0,51.1187,51.1187,51.0309,51.0407,33185.0
2024-10-30 13:45:00,52.36,52.39,52.34,52.35,8239.0,51.0309,51.0602,51.0114,51.0212,8239.0
2024-10-30 13:50:00,52.35,52.37,52.28,52.3,16466.0,51.0212,51.0407,50.953,50.9725,16466.0
2024-10-30 13:55:00,52.3,52.37,52.3,52.34,11715.0,50.9725,51.0407,50.9725,51.0114,11715.0
2024-10-30 14:00:00,52.34,52.4,52.33,52.39,14880.0,51.0114,51.0699,51.0017,51.0602,14880.0
2024-10-30 14:05:00,52.39,52.4,52.36,52.39,19007.0,51.0602,51.0699,51.0309,51.0602,19007.0
2024-10-30 14:10:00,52.38,52.41,52.36,52.39,19033.0,51.0504,51.0797,51.0309,51.0602,19033.0
2024-10-30 14:15:00,52.39,52.42,52.37,52.41,15391.0,51.0602,51.0894,51.0407,51.0797,15391.0
2024-10-30 14:20:00,52.42,52.42,52.33,52.33,36186.0,51.0894,51.0894,51.0017,51.0017,36186.0
2024-10-30 14:25:00,52.34,52.39,52.32,52.39,68248.0,51.0114,51.0602,50.992,51.0602,68248.0
2024-10-30 14:30:00,52.39,52.41,52.37,52.39,27874.0,51.0602,51.0797,51.0407,51.0602,27874.0
2024-10-30 14:35:00,52.39,52.41,52.38,52.41,16521.0,51.0602,51.0797,51.0504,51.0797,16521.0
2024-10-30 14:40:00,52.41,52.41,52.37,52.4,41898.0,51.0797,51.0797,51.0407,51.0699,41898.0
2024-10-30 14:45:00,52.4,52.46,52.39,52.45,27589.0,51.0699,51.1284,51.0602,51.1187,27589.0
2024-10-30 14:50:00,52.45,52.48,52.44,52.45,23450.0,51.1187,51.1479,51.1089,51.1187,23450.0
2024-10-30 14:55:00,52.46,52.52,52.45,52.5,17061.0,51.1284,51.1869,51.1187,51.1674,17061.0
2024-10-30 15:00:00,52.5,52.51,52.45,52.45,27520.0,51.1674,51.1771,51.1187,51.1187,27520.0
2024-10-30 15:05:00,52.45,52.46,52.42,52.43,23483.0,51.1187,51.1284,51.0894,51.0992,23483.0
2024-10-30 15:10:00,52.44,52.46,52.41,52.46,27889.0,51.1089,51.1284,51.0797,51.1284,27889.0
2024-10-30 15:15:00,52.46,52.49,52.43,52.48,29418.0,51.1284,51.1576,51.0992,51.1479,29418.0
2024-10-30 15:20:00,52.48,52.54,52.47,52.53,36452.0,51.1479,51.2064,51.1381,51.1966,36452.0
2024-10-30 15:25:00,52.52,52.56,52.52,52.53,28655.0,51.1869,51.2259,51.1869,51.1966,28655.0
2024-10-30 15:30:00,52.53,52.57,52.53,52.57,31351.0,51.1966,51.2356,51.1966,51.2356,31351.0
2024-10-30 15:35:00,52.57,52.6,52.53,52.57,42098.0,51.2356,51.2648,51.1966,51.2356,42098.0
2024-10-30 15:40:00,52.57,52.62,52.55,52.62,52615.0,51.2356,51.2843,51.2161,51.2843,52615.0
2024-10-30 15:45:00,52.62,52.63,52.48,52.48,90290.0,51.2843,51.2941,51.1479,51.1479,90290.0
2024-10-30 15:50:00,52.49,52.5,52.4,52.47,129728.0,51.1576,51.1674,51.0699,51.1381,129728.0
2024-10-30 15:55:00,52.47,52.52,52.44,52.51,345789.0,51.1381,51.1869,51.1089,51.1771,345789.0
2024-10-31 09:30:00,52.36,52.47,52.18,52.39,79566.0,51.0309,51.1381,50.8555,51.0602,79566.0
2024-10-31 09:35:00,52.39,52.63,52.37,52.61,17975.0,51.0602,51.2941,51.0407,51.2746,17975.0
2024-10-31 09:40:00,52.59,52.63,52.49,52.5,13980.0,51.2551,51.2941,51.1576,51.1674,13980.0
2024-10-31 09:45:00,52.5,52.56,52.45,52.46,18934.0,51.1674,51.2259,51.1187,51.1284,18934.0
2024-10-31 09:50:00,52.46,52.6,52.45,52.47,23850.0,51.1284,51.2648,51.1187,51.1381,23850.0
2024-10-31 09:55:00,52.47,52.63,52.46,52.59,27175.0,51.1381,51.2941,51.1284,51.2551,27175.0
2024-10-31 10:00:00,52.57,52.66,52.5,52.5,23293.0,51.2356,51.3233,51.1674,51.1674,23293.0
2024-10-31 10:05:00,52.5,52.57,52.42,52.57,26590.0,51.1674,51.2356,51.0894,51.2356,26590.0
2024-10-31 10:10:00,52.55,52.6,52.51,52.6,18569.0,51.2161,51.2648,51.1771,51.2648,18569.0
2024-10-31 10:15:00,52.6,52.71,52.6,52.69,20252.0,51.2648,51.3721,51.2648,51.3526,20252.0
2024-10-31 10:20:00,52.69,52.7,52.59,52.59,16329.0,51.3526,51.3623,51.2551,51.2551,16329.0
2024-10-31 10:25:00,52.61,52.63,52.51,52.52,14690.0,51.2746,51.2941,51.1771,51.1869,14690.0
2024-10-31 10:30:00,52.54,52.58,52.47,52.49,147632.0,51.2064,51.2454,51.1381,51.1576,147632.0
2024-10-31 10:35:00,52.49,52.49,52.37,52.37,36592.0,51.1576,51.1576,51.0407,51.0407,36592.0
2024-10-31 10:40:00,52.36,52.4,52.29,52.38,34086.0,51.0309,51.0699,50.9627,51.0504,34086.0
2024-10-31 10:45:00,52.36,52.37,52.27,52.27,94284.0,51.0309,51.0407,50.9432,50.9432,94284.0
2024-10-31 10:50:00,52.28,52.34,52.23,52.23,48863.0,50.953,51.0114,50.9042,50.9042,48863.0
2024-10-31 10:55:00,52.23,52.28,52.22,52.27,21259.0,50.9042,50.953,50.8945,50.9432,21259.0
2024-10-31 11:00:00,52.26,52.3,52.21,52.25,30670.0,50.9335,50.9725,50.8847,50.9237,30670.0
2024-10-31 11:05:00,52.25,52.3,52.22,52.24,17094.0,50.9237,50.9725,50.8945,50.914,17094.0
2024-10-31 11:10:00,52.23,52.29,52.21,52.26,15299.0,50.9042,50.9627,50.8847,50.9335,15299.0
2024-10-31 11:15:00,52.26,52.31,52.22,52.3,28097.0,50.9335,50.9822,50.8945,50.9725,28097.0
2024-10-31 11:20:00,52.3,52.42,52.27,52.39,36214.0,50.9725,51.0894,50.9432,51.0602,36214.0
2024-10-31 11:25:00,52.38,52.5,52.34,52.37,194513.0,51.0504,51.1674,51.0114,51.0407,194513.0
2024-10-31 11:30:00,52.37,52.41,52.35,52.38,62011.0,51.0407,51.0797,51.0212,51.0504,62011.0
2024-10-31 11:35:00,52.38,52.38,52.31,52.37,33189.0,51.0504,51.0504,50.9822,51.0407,33189.0
2024-10-31 11:40:00,52.36,52.45,52.34,52.45,30083.0,51.0309,51.1187,51.0114,51.1187,30083.0
2024-10-31 11:45:00,52.45,52.51,52.44,52.46,29229.0,51.1187,51.1771,51.1089,51.1284,29229.0
2024-10-31 11:50:00,52.47,52.47,52.37,52.38,16916.0,51.1381,51.1381,51.0407,51.0504,16916.0
2024-10-31 11:55:00,52.38,52.42,52.36,52.41,24461.0,51.0504,51.0894,51.0309,51.0797,24461.0
2024-10-31 12:00:00,52.41,52.48,52.41,52.48,18302.0,51.0797,51.1479,51.0797,51.1479,18302.0
2024-10-31 12:05:00,52.47,52.49,52.46,52.48,11879.0,51.1381,51.1576,51.1284,51.1479,11879.0
2024-10-31 12:10:00,52.48,52.5,52.47,52.48,21588.0,51.1479,51.1674,51.1381,51.1479,21588.0
2024-10-31 12:15:00,52.48,52.51,52.45,52.46,17942.0,51.1479,51.1771,51.1187,51.1284,17942.0
2024-10-31 12:20:00,52.46,52.48,52.43,52.46,14567.0,51.1284,51.1479,51.0992,51.1284,14567.0
2024-10-31 12:25:00,52.46,52.49,52.44,52.48,18222.0,51.1284,51.1576,51.1089,51.1479,18222.0
2024-10-31 12:30:00,52.48,52.49,52.45,52.48,16927.0,51.1479,51.1576,51.1187,51.1479,16927.0
2024-10-31 12:35:00,52.48,52.5,52.45,52.5,26050.0,51.1479,51.1674,51.1187,51.1674,26050.0
2024-10-31 12:40:00,52.51,52.51,52.44,52.45,21442.0,51.1771,51.1771,51.1089,51.1187,21442.0
2024-10-31 12:45:00,52.45,52.5,52.44,52.48,28130.0,51.1187,51.1674,51.1089,51.1479,28130.0
2024-10-31 12:50:00,52.48,52.53,52.47,52.52,18183.0,51.1479,51.1966,51.1381,51.1869,18183.0
2024-10-31 12:55:00,52.52,52.53,52.49,52.51,16810.0,51.1869,51.1966,51.1576,51.1771,16810.0
2024-10-31 13:00:00,52.52,52.53,52.46,52.48,13866.0,51.1869,51.1966,51.1284,51.1479,13866.0
2024-10-31 13:05:00,52.48,52.54,52.46,52.54,29290.0,51.1479,51.2064,51.1284,51.2064,29290.0
2024-10-31 13:10:00,52.54,52.57,52.51,52.53,19064.0,51.2064,51.2356,51.1771,51.1966,19064.0
2024-10-31 13:15:00,52.53,52.54,52.48,52.48,23475.0,51.1966,51.2064,51.1479,51.1479,23475.0
2024-10-31 13:20:00,52.48,52.54,52.48,52.54,9776.0,51.1479,51.2064,51.1479,51.2064,9776.0
2024-10-31 13:25:00,52.55,52.6,52.54,52.54,31567.0,51.2161,51.2648,51.2064,51.2064,31567.0
2024-10-31 13:30:00,52.55,52.58,52.52,52.57,22792.0,51.2161,51.2454,51.1869,51.2356,22792.0
2024-10-31 13:35:00,52.57,52.6,52.53,52.54,17083.0,51.2356,51.2648,51.1966,51.2064,17083.0
2024-10-31 13:40:00,52.54,52.54,52.5,52.52,12174.0,51.2064,51.2064,51.1674,51.1869,12174.0
2024-10-31 13:45:00,52.53,52.54,52.5,52.54,8525.0,51.1966,51.2064,51.1674,51.2064,8525.0
2024-10-31 13:50:00,52.54,52.55,52.47,52.54,18627.0,51.2064,51.2161,51.1381,51.2064,18627.0
2024-10-31 13:55:00,52.54,52.58,52.53,52.55,10863.0,51.2064,51.2454,51.1966,51.2161,10863.0
2024-10-31 14:00:00,52.56,52.58,52.48,52.48,25837.0,51.2259,51.2454,51.1479,51.1479,25837.0
2024-10-31 14:05:00,52.48,52.49,52.42,52.42,24595.0,51.1479,51.1576,51.0894,51.0894,24595.0
2024-10-31 14:10:00,52.42,52.46,52.42,52.45,15148.0,51.0894,51.1284,51.0894,51.1187,15148.0
2024-10-31 14:15:00,52.45,52.45,52.42,52.44,8289.0,51.1187,51.1187,51.0894,51.1089,8289.0
2024-10-31 14:20:00,52.44,52.49,52.41,52.41,28573.0,51.1089,51.1576,51.0797,51.0797,28573.0
2024-10-31 14:25:00,52.41,52.45,52.4,52.45,25634.0,51.0797,51.1187,51.0699,51.1187,25634.0
2024-10-31 14:30:00,52.45,52.54,52.43,52.48,48769.0,51.1187,51.2064,51.0992,51.1479,48769.0
2024-10-31 14:35:00,52.48,52.5,52.44,52.45,32637.0,51.1479,51.1674,51.1089,51.1187,32637.0
2024-10-31 14:40:00,52.45,52.46,52.4,52.44,22634.0,51.1187,51.1284,51.0699,51.1089,22634.0
2024-10-31 14:45:00,52.43,52.54,52.43,52.51,20874.0,51.0992,51.2064,51.0992,51.1771,20874.0
2024-10-31 14:50:00,52.52,52.56,52.47,52.53,45227.0,51.1869,51.2259,51.1381,51.1966,45227.0
2024-10-31 14:55:00,52.53,52.58,52.52,52.58,22442.0,51.1966,51.2454,51.1869,51.2454,22442.0
2024-10-31 15:00:00,52.57,52.58,52.55,52.58,16890.0,51.2356,51.2454,51.2161,51.2454,16890.0
2024-10-31 15:05:00,52.58,52.62,52.55,52.6,20365.0,51.2454,51.2843,51.2161,51.2648,20365.0
2024-10-31 15:10:00,52.6,52.61,52.57,52.59,26218.0,51.2648,51.2746,51.2356,51.2551,26218.0
2024-10-31 15:15:00,52.59,52.61,52.57,52.6,32695.0,51.2551,51.2746,51.2356,51.2648,32695.0
2024-10-31 15:20:00,52.61,52.65,52.6,52.62,28128.0,51.2746,51.3136,51.2648,51.2843,28128.0
2024-10-31 15:25:00,52.62,52.62,52.58,52.58,37318.0,51.2843,51.2843,51.2454,51.2454,37318.0
2024-10-31 15:30:00,52.59,52.6,52.54,52.54,31079.0,51.2551,51.2648,51.2064,51.2064,31079.0
2024-10-31 15:35:00,52.54,52.54,52.46,52.47,35758.0,51.2064,51.2064,51.1284,51.1381,35758.0
2024-10-31 15:40:00,52.47,52.5,52.44,52.47,48123.0,51.1381,51.1674,51.1089,51.1381,48123.0
2024-10-31 15:45:00,52.46,52.52,52.45,52.52,72113.0,51.1284,51.1869,51.1187,51.1869,72113.0
2024-10-31 15:50:00,52.52,52.53,52.46,52.51,122278.0,51.1869,51.1966,51.1284,51.1771,122278.0
2024-10-31 15:55:00,52.51,52.52,52.35,52.35,441362.0,51.1771,51.1869,51.0212,51.0212,441362.0
2024-11-01 09:30:00,52.71,52.76,52.56,52.66,103460.0,51.3721,51.4208,51.2259,51.3233,103460.0
2024-11-01 09:35:00,52.66,52.84,52.62,52.76,14994.0,51.3233,51.4988,51.2843,51.4208,14994.0
2024-11-01 09:40:00,52.74,52.77,52.6,52.61,37840.0,51.4013,51.4305,51.2648,51.2746,37840.0
2024-11-01 09:45:00,52.61,52.67,52.53,52.66,49807.0,51.2746,51.3331,51.1966,51.3233,49807.0
2024-11-01 09:50:00,52.69,52.78,52.68,52.75,45370.0,51.3526,51.4403,51.3428,51.411,45370.0
2024-11-01 09:55:00,52.75,52.76,52.62,52.67,28563.0,51.411,51.4208,51.2843,51.3331,28563.0
2024-11-01 10:00:00,52.65,52.72,52.59,52.67,63688.0,51.3136,51.3818,51.2551,51.3331,63688.0
2024-11-01 10:05:00,52.67,52.74,52.64,52.7,43051.0,51.3331,51.4013,51.3038,51.3623,43051.0
2024-11-01 10:10:00,52.7,52.71,52.59,52.65,44983.0,51.3623,51.3721,51.2551,51.3136,44983.0
2024-11-01 10:15:00,52.64,52.69,52.6,52.61,48758.0,51.3038,51.3526,51.2648,51.2746,48758.0
2024-11-01 10:20:00,52.6,52.63,52.54,52.57,39289.0,51.2648,51.2941,51.2064,51.2356,39289.0
2024-11-01 10:25:00,52.55,52.67,52.48,52.66,69856.0,51.2161,51.3331,51.1479,51.3233,69856.0
2024-11-01 10:30:00,52.67,52.69,52.52,52.53,47087.0,51.3331,51.3526,51.1869,51.1966,47087.0
2024-11-01 10:35:00,52.53,52.59,52.44,52.45,73129.0,51.1966,51.2551,51.1089,51.1187,73129.0
2024-11-01 10:40:00,52.44,52.47,52.31,52.35,62031.0,51.1089,51.1381,50.9822,51.0212,62031.0
2024-11-01 10:45:00,52.35,52.36,52.25,52.33,56859.0,51.0212,51.0309,50.9237,51.0017,56859.0
2024-11-01 10:50:00,52.32,52.35,52.28,52.35,51055.0,50.992,51.0212,50.953,51.0212,51055.0
2024-11-01 10:55:00,52.36,52.38,52.32,52.36,38369.0,51.0309,51.0504,50.992,51.0309,38369.0
2024-11-01 11:00:00,52.36,52.46,52.35,52.45,35576.0,51.0309,51.1284,51.0212,51.1187,35576.0
2024-11-01 11:05:00,52.45,52.45,52.32,52.32,20923.0,51.1187,51.1187,50.992,50.992,20923.0
2024-11-01 11:10:00,52.33,52.38,52.3,52.34,18406.0,51.0017,51.0504,50.9725,51.0114,18406.0
2024-11-01 11:15:00,52.34,52.38,52.31,52.32,22964.0,51.0114,51.0504,50.9822,50.992,22964.0
2024-11-01 11:20:00,52.31,52.32,52.26,52.28,10912.0,50.9822,50.992,50.9335,50.953,10912.0
2024-11-01 11:25:00,52.28,52.33,52.26,52.29,18988.0,50.953,51.0017,50.9335,50.9627,18988.0
2024-11-01 11:30:00,52.29,52.31,52.24,52.28,37485.0,50.9627,50.9822,50.914,50.953,37485.0
2024-11-01 11:35:00,52.27,52.29,52.24,52.25,16000.0,50.9432,50.9627,50.914,50.9237,16000.0
2024-11-01 11:40:00,52.25,52.26,52.22,52.23,10403.0,50.9237,50.9335,50.8945,50.9042,10403.0
2024-11-01 11:45:00,52.23,52.23,52.17,52.17,13784.0,50.9042,50.9042,50.8458,50.8458,13784.0
2024-11-01 11:50:00,52.16,52.18,52.12,52.18,13617.0,50.836,50.8555,50.797,50.8555,13617.0
2024-11-01 11:55:00,52.18,52.2,52.16,52.18,10522.0,50.8555,50.875,50.836,50.8555,10522.0
2024-11-01 12:00:00,52.18,52.22,52.17,52.19,43554.0,50.8555,50.8945,50.8458,50.8653,43554.0
2024-11-01 12:05:00,52.2,52.21,52.16,52.17,52659.0,50.875,50.8847,50.836,50.8458,52659.0
2024-11-01 12:10:00,52.16,52.17,52.1,52.1,10420.0,50.836,50.8458,50.7775,50.7775,10420.0
2024-11-01 12:15:00,52.1,52.12,52.08,52.11,31655.0,50.7775,50.797,50.758,50.7873,31655.0
2024-11-01 12:20:00,52.11,52.13,52.09,52.13,22636.0,50.7873,50.8068,50.7678,50.8068,22636.0
2024-11-01 12:25:00,52.13,52.14,52.09,52.1,24495.0,50.8068,50.8165,50.7678,50.7775,24495.0
2024-11-01 12:30:00,52.1,52.14,52.09,52.13,27924.0,50.7775,50.8165,50.7678,50.8068,27924.0
2024-11-01 12:35:00,52.12,52.13,52.07,52.09,16776.0,50.797,50.8068,50.7483,50.7678,16776.0
2024-11-01 12:40:00,52.08,52.08,51.97,51.98,20488.0,50.758,50.758,50.6508,50.6606,20488.0
2024-11-01 12:45:00,51.97,51.98,51.88,51.89,30515.0,50.6508,50.6606,50.5631,50.5729,30515.0
2024-11-01 12:50:00,51.88,51.89,51.83,51.84,21375.0,50.5631,50.5729,50.5144,50.5241,21375.0
2024-11-01 12:55:00,51.83,51.85,51.78,51.8,29338.0,50.5144,50.5339,50.4657,50.4852,29338.0
2024-11-01 13:00:00,51.8,51.81,51.78,51.8,15899.0,50.4852,50.4949,50.4657,50.4852,15899.0
2024-11-01 13:05:00,51.8,51.91,51.8,51.89,23917.0,50.4852,50.5924,50.4852,50.5729,23917.0
2024-11-01 13:10:00,51.89,51.89,51.8,51.8,54718.0,50.5729,50.5729,50.4852,50.4852,54718.0
2024-11-01 13:15:00,51.8,51.81,51.78,51.78,14135.0,50.4852,50.4949,50.4657,50.4657,14135.0
2024-11-01 13:20:00,51.78,51.81,51.77,51.78,18695.0,50.4657,50.4949,50.4559,50.4657,18695.0
2024-11-01 13:25:00,51.77,51.79,51.74,51.78,18368.0,50.4559,50.4754,50.4267,50.4657,18368.0
2024-11-01 13:30:00,51.78,51.78,51.65,51.68,288852.0,50.4657,50.4657,50.339,50.3682,288852.0
2024-11-01 13:35:00,51.68,51.68,51.55,51.55,42135.0,50.3682,50.3682,50.2415,50.2415,42135.0
2024-11-01 13:40:00,51.56,51.58,51.53,51.55,24803.0,50.2512,50.2707,50.222,50.2415,24803.0
2024-11-01 13:45:00,51.55,51.56,51.5,51.52,85669.0,50.2415,50.2512,50.1928,50.2123,85669.0
2024-11-01 13:50:00,51.52,51.67,51.52,51.64,44574.0,50.2123,50.3585,50.2123,50.3292,44574.0
2024-11-01 13:55:00,51.65,51.69,51.63,51.67,41280.0,50.339,50.3779,50.3195,50.3585,41280.0
2024-11-01 14:00:00,51.66,51.7,51.62,51.7,38129.0,50.3487,50.3877,50.3097,50.3877,38129.0
2024-11-01 14:05:00,51.71,51.71,51.6,51.6,25065.0,50.3974,50.3974,50.2902,50.2902,25065.0
2024-11-01 14:10:00,51.59,51.59,51.52,51.55,18880.0,50.2805,50.2805,50.2123,50.2415,18880.0
2024-11-01 14:15:00,51.55,51.58,51.53,51.55,24935.0,50.2415,50.2707,50.222,50.2415,24935.0
2024-11-01 14:20:00,51.55,51.58,51.52,51.57,28472.0,50.2415,50.2707,50.2123,50.261,28472.0
2024-11-01 14:25:00,51.57,51.6,51.54,51.59,28228.0,50.261,50.2902,50.2318,50.2805,28228.0
2024-11-01 14:30:00,51.6,51.65,51.58,51.59,24400.0,50.2902,50.339,50.2707,50.2805,24400.0
2024-11-01 14:35:00,51.6,51.62,51.59,51.61,16740.0,50.2902,50.3097,50.2805,50.3,16740.0
2024-11-01 14:40:00,51.61,51.68,51.6,51.68,24723.0,50.3,50.3682,50.2902,50.3682,24723.0
2024-11-01 14:45:00,51.68,51.71,51.62,51.63,23050.0,50.3682,50.3974,50.3097,50.3195,23050.0
2024-11-01 14:50:00,51.64,51.64,51.6,51.6,21437.0,50.3292,50.3292,50.2902,50.2902,21437.0
2024-11-01 14:55:00,51.6,51.62,51.58,51.59,26917.0,50.2902,50.3097,50.2707,50.2805,26917.0
2024-11-01 15:00:00,51.6,51.62,51.57,51.6,38678.0,50.2902,50.3097,50.261,50.2902,38678.0
2024-11-01 15:05:00,51.6,51.64,51.59,51.64,43506.0,50.2902,50.3292,50.2805,50.3292,43506.0
2024-11-01 15:10:00,51.63,51.64,51.57,51.57,49590.0,50.3195,50.3292,50.261,50.261,49590.0
2024-11-01 15:15:00,51.58,51.59,51.54,51.55,39952.0,50.2707,50.2805,50.2318,50.2415,39952.0
2024-11-01 15:20:00,51.55,51.57,51.53,51.57,56817.0,50.2415,50.261,50.222,50.261,56817.0
2024-11-01 15:25:00,51.58,51.62,51.55,51.61,65885.0,50.2707,50.3097,50.2415,50.3,65885.0
2024-11-01 15:30:00,51.61,51.68,51.54,51.68,217251.0,50.3,50.3682,50.2318,50.3682,217251.0
2024-11-01 15:35:00,51.68,51.72,51.66,51.67,82910.0,50.3682,50.4072,50.3487,50.3585,82910.0
2024-11-01 15:40:00,51.66,51.71,51.62,51.69,60307.0,50.3487,50.3974,50.3097,50.3779,60307.0
2024-11-01 15:45:00,51.68,51.7,51.61,51.63,43320.0,50.3682,50.3877,50.3,50.3195,43320.0
2024-11-01 15:50:00,51.62,51.63,51.55,51.61,136817.0,50.3097,50.3195,50.2415,50.3,136817.0
2024-11-01 15:55:00,51.61,51.65,51.52,51.55,298970.0,50.3,50.339,50.2123,50.2415,298970.0
2024-11-04 09:30:00,51.63,51.79,51.56,51.75,80394.0,50.3195,50.4754,50.2512,50.4364,80394.0
2024-11-04 09:35:00,51.79,51.91,51.78,51.89,28812.0,50.4754,50.5924,50.4657,50.5729,28812.0
2024-11-04 09:40:00,51.91,52.03,51.91,51.99,23496.0,50.5924,50.7093,50.5924,50.6703,23496.0
2024-11-04 09:45:00,51.99,52.1,51.92,51.99,77165.0,50.6703,50.7775,50.6021,50.6703,77165.0
2024-11-04 09:50:00,51.98,52.08,51.94,51.99,49447.0,50.6606,50.758,50.6216,50.6703,49447.0
2024-11-04 09:55:00,51.99,52.02,51.87,51.89,48338.0,50.6703,50.6996,50.5534,50.5729,48338.0
2024-11-04 10:00:00,51.89,51.89,51.74,51.84,55292.0,50.5729,50.5729,50.4267,50.5241,55292.0
2024-11-04 10:05:00,51.84,51.9,51.77,51.82,50866.0,50.5241,50.5826,50.4559,50.5046,50866.0
2024-11-04 10:10:00,51.82,51.93,51.81,51.93,112424.0,50.5046,50.6119,50.4949,50.6119,112424.0
2024-11-04 10:15:00,51.93,52.0,51.79,51.82,71723.0,50.6119,50.6801,50.4754,50.5046,71723.0
2024-11-04 10:20:00,51.83,51.86,51.74,51.78,115295.0,50.5144,50.5436,50.4267,50.4657,115295.0
2024-11-04 10:25:00,51.78,51.84,51.77,51.8,109513.0,50.4657,50.5241,50.4559,50.4852,109513.0
2024-11-04 10:30:00,51.8,51.82,51.71,51.73,76989.0,50.4852,50.5046,50.3974,50.4169,76989.0
2024-11-04 10:35:00,51.72,51.82,51.71,51.8,56854.0,50.4072,50.5046,50.3974,50.4852,56854.0
2024-11-04 10:40:00,51.8,51.83,51.78,51.79,39822.0,50.4852,50.5144,50.4657,50.4754,39822.0
2024-11-04 10:45:00,51.8,51.81,51.73,51.8,39163.0,50.4852,50.4949,50.4169,50.4852,39163.0
2024-11-04 10:50:00,51.8,51.82,51.78,51.8,38009.0,50.4852,50.5046,50.4657,50.4852,38009.0
2024-11-04 10:55:00,51.8,51.84,51.78,51.79,92417.0,50.4852,50.5241,50.4657,50.4754,92417.0
2024-11-04 11:00:00,51.79,51.82,51.76,51.8,33779.0,50.4754,50.5046,50.4462,50.4852,33779.0
2024-11-04 11:05:00,51.79,51.87,51.77,51.87,34703.0,50.4754,50.5534,50.4559,50.5534,34703.0
2024-11-04 11:10:00,51.87,51.9,51.8,51.82,44874.0,50.5534,50.5826,50.4852,50.5046,44874.0
2024-11-04 11:15:00,51.82,51.84,51.78,51.81,45520.0,50.5046,50.5241,50.4657,50.4949,45520.0
2024-11-04 11:20:00,51.82,51.83,51.78,51.8,16359.0,50.5046,50.5144,50.4657,50.4852,16359.0
2024-11-04 11:25:00,51.8,51.81,51.69,51.7,39755.0,50.4852,50.4949,50.3779,50.3877,39755.0
2024-11-04 11:30:00,51.7,51.7,51.64,51.69,19488.0,50.3877,50.3877,50.3292,50.3779,19488.0
2024-11-04 11:35:00,51.69,51.69,51.63,51.67,30353.0,50.3779,50.3779,50.3195,50.3585,30353.0
2024-11-04 11:40:00,51.66,51.67,51.55,51.56,22743.0,50.3487,50.3585,50.2415,50.2512,22743.0
2024-11-04 11:45:00,51.55,51.56,51.48,51.55,32658.0,50.2415,50.2512,50.1733,50.2415,32658.0
2024-11-04 11:50:00,51.55,51.61,51.54,51.6,24460.0,50.2415,50.3,50.2318,50.2902,24460.0
2024-11-04 11:55:00,51.6,51.6,51.56,51.58,24271.0,50.2902,50.2902,50.2512,50.2707,24271.0
2024-11-04 12:00:00,51.58,51.61,51.54,51.55,29472.0,50.2707,50.3,50.2318,50.2415,29472.0
2024-11-04 12:05:00,51.55,51.55,51.52,51.54,17493.0,50.2415,50.2415,50.2123,50.2318,17493.0
2024-11-04 12:10:00,51.53,51.61,51.52,51.56,26953.0,50.222,50.3,50.2123,50.2512,26953.0
2024-11-04 12:15:00,51.56,51.64,51.55,51.64,15008.0,50.2512,50.3292,50.2415,50.3292,15008.0
2024-11-04 12:20:00,51.64,51.71,51.63,51.68,26399.0,50.3292,50.3974,50.3195,50.3682,26399.0
2024-11-04 12:25:00,51.67,51.75,51.66,51.75,20898.0,50.3585,50.4364,50.3487,50.4364,20898.0
2024-11-04 12:30:00,51.75,51.75,51.69,51.69,31264.0,50.4364,50.4364,50.3779,50.3779,31264.0
2024-11-04 12:35:00,51.7,51.75,51.69,51.71,38064.0,50.3877,50.4364,50.3779,50.3974,38064.0
2024-11-04 12:40:00,51.71,51.77,51.69,51.76,45909.0,50.3974,50.4559,50.3779,50.4462,45909.0
2024-11-04 12:45:00,51.76,51.79,51.74,51.79,32073.0,50.4462,50.4754,50.4267,50.4754,32073.0
2024-11-04 12:50:00,51.79,51.81,51.74,51.76,36617.0,50.4754,50.4949,50.4267,50.4462,36617.0
2024-11-04 12:55:00,51.76,51.77,51.73,51.73,28042.0,50.4462,50.4559,50.4169,50.4169,28042.0
2024-11-04 13:00:00,51.73,51.76,51.69,51.7,17572.0,50.4169,50.4462,50.3779,50.3877,17572.0
2024-11-04 13:05:00,51.7,51.7,51.55,51.62,31269.0,50.3877,50.3877,50.2415,50.3097,31269.0
2024-11-04 13:10:00,51.62,51.71,51.6,51.71,45133.0,50.3097,50.3974,50.2902,50.3974,45133.0
2024-11-04 13:15:00,51.71,51.71,51.68,51.69,12464.0,50.3974,50.3974,50.3682,50.3779,12464.0
2024-11-04 13:20:00,51.7,51.75,51.67,51.73,38035.0,50.3877,50.4364,50.3585,50.4169,38035.0
2024-11-04 13:25:00,51.73,51.76,51.71,51.73,32403.0,50.4169,50.4462,50.3974,50.4169,32403.0
2024-11-04 13:30:00,51.73,51.73,51.67,51.7,28454.0,50.4169,50.4169,50.3585,50.3877,28454.0
2024-11-04 13:35:00,51.71,51.72,51.66,51.68,17868.0,50.3974,50.4072,50.3487,50.3682,17868.0
2024-11-04 13:40:00,51.68,51.72,51.67,51.7,24883.0,50.3682,50.4072,50.3585,50.3877,24883.0
2024-11-04 13:45:00,51.7,51.74,51.69,51.72,30315.0,50.3877,50.4267,50.3779,50.4072,30315.0
2024-11-04 13:50:00,51.72,51.77,51.71,51.77,43460.0,50.4072,50.4559,50.3974,50.4559,43460.0
2024-11-04 13:55:00,51.77,51.77,51.73,51.74,29890.0,50.4559,50.4559,50.4169,50.4267,29890.0
2024-11-04 14:00:00,51.73,51.77,51.73,51.77,21645.0,50.4169,50.4559,50.4169,50.4559,21645.0
2024-11-04 14:05:00,51.77,51.83,51.76,51.82,41676.0,50.4559,50.5144,50.4462,50.5046,41676.0
2024-11-04 14:10:00,51.82,51.82,51.78,51.8,35442.0,50.5046,50.5046,50.4657,50.4852,35442.0
2024-11-04 14:15:00,51.8,51.81,51.73,51.75,45234.0,50.4852,50.4949,50.4169,50.4364,45234.0
2024-11-04 14:20:00,51.75,51.76,51.74,51.75,15925.0,50.4364,50.4462,50.4267,50.4364,15925.0
2024-11-04 14:25:00,51.75,51.78,51.74,51.76,44657.0,50.4364,50.4657,50.4267,50.4462,44657.0
2024-11-04 14:30:00,51.76,51.84,51.72,51.78,217723.0,50.4462,50.5241,50.4072,50.4657,217723.0
2024-11-04 14:35:00,51.78,51.8,51.73,51.75,282997.0,50.4657,50.4852,50.4169,50.4364,282997.0
2024-11-04 14:40:00,51.77,51.83,51.75,51.77,50492.0,50.4559,50.5144,50.4364,50.4559,50492.0
2024-11-04 14:45:00,51.77,51.77,51.71,51.73,44053.0,50.4559,50.4559,50.3974,50.4169,44053.0
2024-11-04 14:50:00,51.73,51.87,51.73,51.86,169809.0,50.4169,50.5534,50.4169,50.5436,169809.0
2024-11-04 14:55:00,51.86,51.86,51.73,51.74,46542.0,50.5436,50.5436,50.4169,50.4267,46542.0
2024-11-04 15:00:00,51.73,51.76,51.72,51.75,27490.0,50.4169,50.4462,50.4072,50.4364,27490.0
2024-11-04 15:05:00,51.75,51.81,51.74,51.8,47836.0,50.4364,50.4949,50.4267,50.4852,47836.0
2024-11-04 15:10:00,51.8,51.87,51.79,51.87,56233.0,50.4852,50.5534,50.4754,50.5534,56233.0
2024-11-04 15:15:00,51.87,51.93,51.86,51.88,44183.0,50.5534,50.6119,50.5436,50.5631,44183.0
2024-11-04 15:20:00,51.88,51.93,51.87,51.92,79411.0,50.5631,50.6119,50.5534,50.6021,79411.0
2024-11-04 15:25:00,51.93,51.94,51.9,51.91,100109.0,50.6119,50.6216,50.5826,50.5924,100109.0
2024-11-04 15:30:00,51.92,51.93,51.9,51.9,82324.0,50.6021,50.6119,50.5826,50.5826,82324.0
2024-11-04 15:35:00,51.91,51.91,51.86,51.9,53537.0,50.5924,50.5924,50.5436,50.5826,53537.0
2024-11-04 15:40:00,51.9,51.94,51.89,51.9,119994.0,50.5826,50.6216,50.5729,50.5826,119994.0
2024-11-04 15:45:00,51.91,51.96,51.9,51.95,94995.0,50.5924,50.6411,50.5826,50.6313,94995.0
2024-11-04 15:50:00,51.95,52.03,51.92,52.03,148052.0,50.6313,50.7093,50.6021,50.7093,148052.0
2024-11-04 15:55:00,52.03,52.18,51.99,52.14,439651.0,50.7093,50.8555,50.6703,50.8165,439651.0
2024-11-05 09:30:00,52.5,52.79,52.32,52.75,79540.0,51.1674,51.45,50.992,51.411,79540.0
2024-11-05 09:35:00,52.73,52.82,52.58,52.66,28061.0,51.3915,51.4793,51.2454,51.3233,28061.0
2024-11-05 09:40:00,52.65,52.8,52.6,52.69,30285.0,51.3136,51.4598,51.2648,51.3526,30285.0
2024-11-05 09:45:00,52.67,52.74,52.65,52.72,27682.0,51.3331,51.4013,51.3136,51.3818,27682.0
2024-11-05 09:50:00,52.71,52.98,52.7,52.95,34596.0,51.3721,51.6352,51.3623,51.606,34596.0
2024-11-05 09:55:00,52.92,53.0,52.92,52.98,18192.0,51.5767,51.6547,51.5767,51.6352,18192.0
2024-11-05 10:00:00,52.99,53.07,52.91,53.01,24556.0,51.6449,51.7229,51.567,51.6644,24556.0
2024-11-05 10:05:00,53.01,53.05,52.98,52.99,14084.0,51.6644,51.7034,51.6352,51.6449,14084.0
2024-11-05 10:10:00,52.98,53.01,52.92,52.98,23425.0,51.6352,51.6644,51.5767,51.6352,23425.0
2024-11-05 10:15:00,52.98,53.04,52.93,53.04,14126.0,51.6352,51.6937,51.5865,51.6937,14126.0
2024-11-05 10:20:00,53.03,53.08,52.97,53.07,19956.0,51.6839,51.7327,51.6255,51.7229,19956.0
2024-11-05 10:25:00,53.07,53.07,52.98,53.0,28132.0,51.7229,51.7229,51.6352,51.6547,28132.0
2024-11-05 10:30:00,53.0,53.08,52.97,53.08,15504.0,51.6547,51.7327,51.6255,51.7327,15504.0
2024-11-05 10:35:00,53.09,53.2,53.07,53.16,29603.0,51.7424,51.8496,51.7229,51.8106,29603.0
2024-11-05 10:40:00,53.16,53.18,53.11,53.14,10344.0,51.8106,51.8301,51.7619,51.7911,10344.0
2024-11-05 10:45:00,53.15,53.21,53.12,53.2,30278.0,51.8009,51.8594,51.7716,51.8496,30278.0
2024-11-05 10:50:00,53.21,53.3,53.18,53.24,104301.0,51.8594,51.9471,51.8301,51.8886,104301.0
2024-11-05 10:55:00,53.25,53.26,53.08,53.11,46638.0,51.8983,51.9081,51.7327,51.7619,46638.0
2024-11-05 11:00:00,53.12,53.12,52.99,53.02,48529.0,51.7716,51.7716,51.6449,51.6742,48529.0
2024-11-05 11:05:00,53.01,53.01,52.93,52.98,24645.0,51.6644,51.6644,51.5865,51.6352,24645.0
2024-11-05 11:10:00,52.98,53.12,52.97,53.12,20339.0,51.6352,51.7716,51.6255,51.7716,20339.0
2024-11-05 11:15:00,53.11,53.11,53.01,53.04,41814.0,51.7619,51.7619,51.6644,51.6937,41814.0
2024-11-05 11:20:00,53.03,53.11,53.01,53.11,35830.0,51.6839,51.7619,51.6644,51.7619,35830.0
2024-11-05 11:25:00,53.11,53.14,53.07,53.1,22900.0,51.7619,51.7911,51.7229,51.7522,22900.0
2024-11-05 11:30:00,53.11,53.11,53.04,53.08,13637.0,51.7619,51.7619,51.6937,51.7327,13637.0
2024-11-05 11:35:00,53.08,53.1,53.06,53.08,29977.0,51.7327,51.7522,51.7132,51.7327,29977.0
2024-11-05 11:40:00,53.09,53.15,53.09,53.12,16137.0,51.7424,51.8009,51.7424,51.7716,16137.0
2024-11-05 11:45:00,53.12,53.12,53.04,53.1,19662.0,51.7716,51.7716,51.6937,51.7522,19662.0
2024-11-05 11:50:00,53.1,53.1,53.05,53.05,13489.0,51.7522,51.7522,51.7034,51.7034,13489.0
2024-11-05 11:55:00,53.05,53.07,52.98,52.98,28147.0,51.7034,51.7229,51.6352,51.6352,28147.0
2024-11-05 12:00:00,52.98,53.02,52.98,53.0,31902.0,51.6352,51.6742,51.6352,51.6547,31902.0
2024-11-05 12:05:00,53.01,53.04,52.98,53.0,21000.0,51.6644,51.6937,51.6352,51.6547,21000.0
2024-11-05 12:10:00,53.0,53.05,52.99,53.02,29934.0,51.6547,51.7034,51.6449,51.6742,29934.0
2024-11-05 12:15:00,53.02,53.07,52.99,53.07,27621.0,51.6742,51.7229,51.6449,51.7229,27621.0
2024-11-05 12:20:00,53.07,53.07,53.02,53.04,26733.0,51.7229,51.7229,51.6742,51.6937,26733.0
2024-11-05 12:25:00,53.05,53.06,52.99,53.03,58517.0,51.7034,51.7132,51.6449,51.6839,58517.0
2024-11-05 12:30:00,53.04,53.09,52.99,53.09,37620.0,51.6937,51.7424,51.6449,51.7424,37620.0
2024-11-05 12:35:00,53.09,53.15,53.06,53.14,38819.0,51.7424,51.8009,51.7132,51.7911,38819.0
2024-11-05 12:40:00,53.14,53.17,53.12,53.15,15456.0,51.7911,51.8204,51.7716,51.8009,15456.0
2024-11-05 12:45:00,53.15,53.21,53.13,53.19,18072.0,51.8009,51.8594,51.7814,51.8399,18072.0
2024-11-05 12:50:00,53.18,53.19,53.09,53.11,12143.0,51.8301,51.8399,51.7424,51.7619,12143.0
2024-11-05 12:55:00,53.1,53.15,53.07,53.12,46283.0,51.7522,51.8009,51.7229,51.7716,46283.0
2024-11-05 13:00:00,53.13,53.14,53.09,53.13,28193.0,51.7814,51.7911,51.7424,51.7814,28193.0
2024-11-05 13:05:00,53.13,53.14,53.1,53.12,10907.0,51.7814,51.7911,51.7522,51.7716,10907.0
2024-11-05 13:10:00,53.13,53.14,53.06,53.06,20779.0,51.7814,51.7911,51.7132,51.7132,20779.0
2024-11-05 13:15:00,53.06,53.12,53.03,53.03,20576.0,51.7132,51.7716,51.6839,51.6839,20576.0
2024-11-05 13:20:00,53.04,53.06,53.02,53.06,11977.0,51.6937,51.7132,51.6742,51.7132,11977.0
2024-11-05 13:25:00,53.06,53.13,53.05,53.12,21856.0,51.7132,51.7814,51.7034,51.7716,21856.0
2024-11-05 13:30:00,53.12,53.13,53.07,53.08,23786.0,51.7716,51.7814,51.7229,51.7327,23786.0
2024-11-05 13:35:00,53.08,53.09,53.05,53.06,40274.0,51.7327,51.7424,51.7034,51.7132,40274.0
2024-11-05 13:40:00,53.05,53.06,53.01,53.03,23936.0,51.7034,51.7132,51.6644,51.6839,23936.0
2024-11-05 13:45:00,53.03,53.09,53.02,53.04,15182.0,51.6839,51.7424,51.6742,51.6937,15182.0
2024-11-05 13:50:00,53.04,53.09,52.99,53.09,47924.0,51.6937,51.7424,51.6449,51.7424,47924.0
2024-11-05 13:55:00,53.09,53.1,53.07,53.1,13742.0,51.7424,51.7522,51.7229,51.7522,13742.0
2024-11-05 14:00:00,53.09,53.15,53.08,53.15,25811.0,51.7424,51.8009,51.7327,51.8009,25811.0
2024-11-05 14:05:00,53.14,53.17,53.12,53.16,16849.0,51.7911,51.8204,51.7716,51.8106,16849.0
2024-11-05 14:10:00,53.16,53.17,53.13,53.15,14464.0,51.8106,51.8204,51.7814,51.8009,14464.0
2024-11-05 14:15:00,53.16,53.16,53.07,53.09,30777.0,51.8106,51.8106,51.7229,51.7424,30777.0
2024-11-05 14:20:00,53.09,53.1,53.04,53.07,23866.0,51.7424,51.7522,51.6937,51.7229,23866.0
2024-11-05 14:25:00,53.07,53.12,53.06,53.08,17759.0,51.7229,51.7716,51.7132,51.7327,17759.0
2024-11-05 14:30:00,53.08,53.09,53.06,53.09,12354.0,51.7327,51.7424,51.7132,51.7424,12354.0
2024-11-05 14:35:00,53.09,53.12,53.07,53.11,17349.0,51.7424,51.7716,51.7229,51.7619,17349.0
2024-11-05 14:40:00,53.11,53.13,53.09,53.13,18178.0,51.7619,51.7814,51.7424,51.7814,18178.0
2024-11-05 14:45:00,53.13,53.15,53.11,53.11,24656.0,51.7814,51.8009,51.7619,51.7619,24656.0
2024-11-05 14:50:00,53.12,53.12,53.06,53.07,27120.0,51.7716,51.7716,51.7132,51.7229,27120.0
2024-11-05 14:55:00,53.07,53.08,53.03,53.07,20527.0,51.7229,51.7327,51.6839,51.7229,20527.0
2024-11-05 15:00:00,53.07,53.08,53.04,53.05,23096.0,51.7229,51.7327,51.6937,51.7034,23096.0
2024-11-05 15:05:00,53.05,53.09,53.05,53.09,16396.0,51.7034,51.7424,51.7034,51.7424,16396.0
2024-11-05 15:10:00,53.09,53.1,53.04,53.05,34358.0,51.7424,51.7522,51.6937,51.7034,34358.0
2024-11-05 15:15:00,53.06,53.09,53.04,53.07,21217.0,51.7132,51.7424,51.6937,51.7229,21217.0
2024-11-05 15:20:00,53.07,53.07,53.03,53.05,20072.0,51.7229,51.7229,51.6839,51.7034,20072.0
2024-11-05 15:25:00,53.05,53.06,53.02,53.05,25672.0,51.7034,51.7132,51.6742,51.7034,25672.0
2024-11-05 15:30:00,53.05,53.07,53.04,53.05,35194.0,51.7034,51.7229,51.6937,51.7034,35194.0
2024-11-05 15:35:00,53.05,53.05,52.97,52.98,46950.0,51.7034,51.7034,51.6255,51.6352,46950.0
2024-11-05 15:40:00,52.98,53.04,52.94,53.01,38715.0,51.6352,51.6937,51.5962,51.6644,38715.0
2024-11-05 15:45:00,53.01,53.05,52.98,53.03,44981.0,51.6644,51.7034,51.6352,51.6839,44981.0
2024-11-05 15:50:00,53.02,53.04,52.98,53.01,114555.0,51.6742,51.6937,51.6352,51.6644,114555.0
2024-11-05 15:55:00,53.01,53.12,52.98,53.07,350996.0,51.6644,51.7716,51.6352,51.7229,350996.0
2024-11-06 09:30:00,54.97,55.18,54.58,54.83,229051.0,53.5747,53.7794,53.1946,53.4382,229051.0
2024-11-06 09:35:00,54.84,54.91,54.64,54.84,75193.0,53.448,53.5162,53.2531,53.448,75193.0
2024-11-06 09:40:00,54.85,54.96,54.8,54.83,97219.0,53.4577,53.5649,53.409,53.4382,97219.0
2024-11-06 09:45:00,54.83,54.83,54.35,54.46,125393.0,53.4382,53.4382,52.9704,53.0776,125393.0
2024-11-06 09:50:00,54.45,54.49,54.36,54.48,96109.0,53.0679,53.1069,52.9802,53.0971,96109.0
2024-11-06 09:55:00,54.5,54.55,54.32,54.55,117557.0,53.1166,53.1653,52.9412,53.1653,117557.0
2024-11-06 10:00:00,54.57,54.64,54.45,54.54,76953.0,53.1848,53.2531,53.0679,53.1556,76953.0
2024-11-06 10:05:00,54.54,54.64,54.5,54.57,63967.0,53.1556,53.2531,53.1166,53.1848,63967.0
2024-11-06 10:10:00,54.58,54.63,54.48,54.54,38478.0,53.1946,53.2433,53.0971,53.1556,38478.0
2024-11-06 10:15:00,54.53,54.78,54.52,54.78,43866.0,53.1459,53.3895,53.1361,53.3895,43866.0
2024-11-06 10:20:00,54.77,54.92,54.74,54.91,73309.0,53.3798,53.526,53.3505,53.5162,73309.0
2024-11-06 10:25:00,54.9,54.99,54.86,54.98,59972.0,53.5065,53.5942,53.4675,53.5844,59972.0
2024-11-06 10:30:00,54.99,54.99,54.82,54.83,59775.0,53.5942,53.5942,53.4285,53.4382,59775.0
2024-11-06 10:35:00,54.83,55.07,54.81,55.07,86963.0,53.4382,53.6722,53.4188,53.6722,86963.0
2024-11-06 10:40:00,55.06,55.11,54.98,55.01,44531.0,53.6624,53.7111,53.5844,53.6137,44531.0
2024-11-06 10:45:00,54.99,55.04,54.96,55.02,37365.0,53.5942,53.6429,53.5649,53.6234,37365.0
2024-11-06 10:50:00,55.02,55.11,54.95,55.07,91160.0,53.6234,53.7111,53.5552,53.6722,91160.0
2024-11-06 10:55:00,55.08,55.13,55.04,55.09,42354.0,53.6819,53.7306,53.6429,53.6916,42354.0
2024-11-06 11:00:00,55.1,55.13,54.99,55.04,35047.0,53.7014,53.7306,53.5942,53.6429,35047.0
2024-11-06 11:05:00,55.04,55.15,55.0,55.03,53665.0,53.6429,53.7501,53.6039,53.6332,53665.0
2024-11-06 11:10:00,55.02,55.07,55.01,55.04,25888.0,53.6234,53.6722,53.6137,53.6429,25888.0
2024-11-06 11:15:00,55.06,55.13,55.0,55.11,60759.0,53.6624,53.7306,53.6039,53.7111,60759.0
2024-11-06 11:20:00,55.11,55.18,55.1,55.14,43358.0,53.7111,53.7794,53.7014,53.7404,43358.0
2024-11-06 11:25:00,55.13,55.22,55.11,55.18,40893.0,53.7306,53.8183,53.7111,53.7794,40893.0
2024-11-06 11:30:00,55.18,55.21,55.07,55.07,34049.0,53.7794,53.8086,53.6722,53.6722,34049.0
2024-11-06 11:35:00,55.08,55.14,55.08,55.12,33965.0,53.6819,53.7404,53.6819,53.7209,33965.0
2024-11-06 11:40:00,55.11,55.16,55.09,55.09,46236.0,53.7111,53.7599,53.6916,53.6916,46236.0
2024-11-06 11:45:00,55.1,55.21,55.06,55.15,29486.0,53.7014,53.8086,53.6624,53.7501,29486.0
2024-11-06 11:50:00,55.17,55.17,55.1,55.12,13386.0,53.7696,53.7696,53.7014,53.7209,13386.0
2024-11-06 11:55:00,55.11,55.23,55.11,55.22,13622.0,53.7111,53.8281,53.7111,53.8183,13622.0
2024-11-06 12:00:00,55.22,55.31,55.17,55.29,19536.0,53.8183,53.9061,53.7696,53.8866,19536.0
2024-11-06 12:05:00,55.29,55.31,55.18,55.2,35079.0,53.8866,53.9061,53.7794,53.7989,35079.0
2024-11-06 12:10:00,55.2,55.34,55.2,55.34,27099.0,53.7989,53.9353,53.7989,53.9353,27099.0
2024-11-06 12:15:00,55.33,55.38,55.28,55.37,50841.0,53.9256,53.9743,53.8768,53.9645,50841.0
2024-11-06 12:20:00,55.36,55.38,55.3,55.34,204479.0,53.9548,53.9743,53.8963,53.9353,204479.0
2024-11-06 12:25:00,55.33,55.41,55.31,55.33,22239.0,53.9256,54.0035,53.9061,53.9256,22239.0
2024-11-06 12:30:00,55.33,55.39,55.32,55.34,28963.0,53.9256,53.984,53.9158,53.9353,28963.0
2024-11-06 12:35:00,55.34,55.41,55.3,55.38,27375.0,53.9353,54.0035,53.8963,53.9743,27375.0
2024-11-06 12:40:00,55.39,55.45,55.39,55.41,12553.0,53.984,54.0425,53.984,54.0035,12553.0
2024-11-06 12:45:00,55.4,55.45,55.35,55.36,43438.0,53.9938,54.0425,53.945,53.9548,43438.0
2024-11-06 12:50:00,55.35,55.4,55.31,55.38,59119.0,53.945,53.9938,53.9061,53.9743,59119.0
2024-11-06 12:55:00,55.38,55.39,55.33,55.37,16351.0,53.9743,53.984,53.9256,53.9645,16351.0
2024-11-06 13:00:00,55.37,55.43,55.34,55.37,37188.0,53.9645,54.023,53.9353,53.9645,37188.0
2024-11-06 13:05:00,55.36,55.4,55.33,55.38,15870.0,53.9548,53.9938,53.9256,53.9743,15870.0
2024-11-06 13:10:00,55.38,55.39,55.31,55.32,23472.0,53.9743,53.984,53.9061,53.9158,23472.0
2024-11-06 13:15:00,55.3,55.31,55.22,55.29,26299.0,53.8963,53.9061,53.8183,53.8866,26299.0
2024-11-06 13:20:00,55.3,55.36,55.27,55.33,32887.0,53.8963,53.9548,53.8671,53.9256,32887.0
2024-11-06 13:25:00,55.33,55.33,55.2,55.24,99336.0,53.9256,53.9256,53.7989,53.8378,99336.0
2024-11-06 13:30:00,55.24,55.28,55.23,55.28,20756.0,53.8378,53.8768,53.8281,53.8768,20756.0
2024-11-06 13:35:00,55.28,55.29,55.11,55.16,53421.0,53.8768,53.8866,53.7111,53.7599,53421.0
2024-11-06 13:40:00,55.16,55.25,55.15,55.23,38020.0,53.7599,53.8476,53.7501,53.8281,38020.0
2024-11-06 13:45:00,55.23,55.32,55.22,55.3,42747.0,53.8281,53.9158,53.8183,53.8963,42747.0
2024-11-06 13:50:00,55.29,55.29,55.24,55.28,22040.0,53.8866,53.8866,53.8378,53.8768,22040.0
2024-11-06 13:55:00,55.27,55.29,55.23,55.28,32851.0,53.8671,53.8866,53.8281,53.8768,32851.0
2024-11-06 14:00:00,55.28,55.36,55.27,55.29,106887.0,53.8768,53.9548,53.8671,53.8866,106887.0
2024-11-06 14:05:00,55.29,55.3,55.14,55.15,66239.0,53.8866,53.8963,53.7404,53.7501,66239.0
2024-11-06 14:10:00,55.15,55.26,55.14,55.24,136666.0,53.7501,53.8573,53.7404,53.8378,136666.0
2024-11-06 14:15:00,55.23,55.3,55.15,55.16,33964.0,53.8281,53.8963,53.7501,53.7599,33964.0
2024-11-06 14:20:00,55.17,55.18,55.12,55.16,21268.0,53.7696,53.7794,53.7209,53.7599,21268.0
2024-11-06 14:25:00,55.16,55.17,55.11,55.15,43379.0,53.7599,53.7696,53.7111,53.7501,43379.0
2024-11-06 14:30:00,55.16,55.21,55.15,55.19,55443.0,53.7599,53.8086,53.7501,53.7891,55443.0
2024-11-06 14:35:00,55.19,55.22,55.15,55.18,55126.0,53.7891,53.8183,53.7501,53.7794,55126.0
2024-11-06 14:40:00,55.18,55.22,55.17,55.21,42310.0,53.7794,53.8183,53.7696,53.8086,42310.0
2024-11-06 14:45:00,55.21,55.24,55.2,55.21,35048.0,53.8086,53.8378,53.7989,53.8086,35048.0
2024-11-06 14:50:00,55.22,55.25,55.18,55.23,58584.0,53.8183,53.8476,53.7794,53.8281,58584.0
2024-11-06 14:55:00,55.23,55.27,55.22,55.25,25441.0,53.8281,53.8671,53.8183,53.8476,25441.0
2024-11-06 15:00:00,55.25,55.25,55.2,55.23,34252.0,53.8476,53.8476,53.7989,53.8281,34252.0
2024-11-06 15:05:00,55.23,55.26,55.21,55.23,38191.0,53.8281,53.8573,53.8086,53.8281,38191.0
2024-11-06 15:10:00,55.22,55.29,55.22,55.29,47005.0,53.8183,53.8866,53.8183,53.8866,47005.0
2024-11-06 15:15:00,55.29,55.32,55.27,55.3,39334.0,53.8866,53.9158,53.8671,53.8963,39334.0
2024-11-06 15:20:00,55.3,55.3,55.24,55.26,29948.0,53.8963,53.8963,53.8378,53.8573,29948.0
2024-11-06 15:25:00,55.27,55.29,55.27,55.29,54197.0,53.8671,53.8866,53.8671,53.8866,54197.0
2024-11-06 15:30:00,55.29,55.47,55.25,55.47,187093.0,53.8866,54.062,53.8476,54.062,187093.0
2024-11-06 15:35:00,55.47,55.59,55.46,55.58,97428.0,54.062,54.179,54.0523,54.1692,97428.0
2024-11-06 15:40:00,55.59,55.68,55.56,55.65,88178.0,54.179,54.2667,54.1497,54.2374,88178.0
2024-11-06 15:45:00,55.66,55.79,55.64,55.79,245036.0,54.2472,54.3739,54.2277,54.3739,245036.0
2024-11-06 15:50:00,55.78,55.78,55.6,55.61,381519.0,54.3641,54.3641,54.1887,54.1984,381519.0
2024-11-06 15:55:00,55.6,55.6,55.32,55.32,450973.0,54.1887,54.1887,53.9158,53.9158,450973.0
2024-11-07 09:30:00,54.57,55.49,54.36,55.33,154556.0,53.1848,54.0815,52.9802,53.9256,154556.0
2024-11-07 09:35:00,55.32,55.55,55.0,55.1,62183.0,53.9158,54.14,53.6039,53.7014,62183.0
2024-11-07 09:40:00,55.06,55.26,55.02,55.04,37512.0,53.6624,53.8573,53.6234,53.6429,37512.0
2024-11-07 09:45:00,55.02,55.41,54.97,55.28,40054.0,53.6234,54.0035,53.5747,53.8768,40054.0
2024-11-07 09:50:00,55.28,55.28,54.99,55.07,46670.0,53.8768,53.8768,53.5942,53.6722,46670.0
2024-11-07 09:55:00,55.06,55.18,54.9,54.99,44635.0,53.6624,53.7794,53.5065,53.5942,44635.0
2024-11-07 10:00:00,55.01,55.31,55.01,55.13,64644.0,53.6137,53.9061,53.6137,53.7306,64644.0
2024-11-07 10:05:00,55.14,55.41,55.13,55.41,67717.0,53.7404,54.0035,53.7306,54.0035,67717.0
2024-11-07 10:10:00,55.4,55.46,55.27,55.35,53940.0,53.9938,54.0523,53.8671,53.945,53940.0
2024-11-07 10:15:00,55.37,55.41,55.29,55.32,54841.0,53.9645,54.0035,53.8866,53.9158,54841.0
2024-11-07 10:20:00,55.33,55.48,55.33,55.43,85630.0,53.9256,54.0717,53.9256,54.023,85630.0
2024-11-07 10:25:00,55.43,55.51,55.42,55.49,49616.0,54.023,54.101,54.0133,54.0815,49616.0
2024-11-07 10:30:00,55.49,55.51,55.36,55.51,55564.0,54.0815,54.101,53.9548,54.101,55564.0
2024-11-07 10:35:00,55.51,55.59,55.45,55.51,83834.0,54.101,54.179,54.0425,54.101,83834.0
2024-11-07 10:40:00,55.51,55.62,55.5,55.55,33598.0,54.101,54.2082,54.0912,54.14,33598.0
2024-11-07 10:45:00,55.56,55.58,55.49,55.49,30410.0,54.1497,54.1692,54.0815,54.0815,30410.0
2024-11-07 10:50:00,55.45,55.45,55.34,55.37,26790.0,54.0425,54.0425,53.9353,53.9645,26790.0
2024-11-07 10:55:00,55.36,55.47,55.36,55.37,24850.0,53.9548,54.062,53.9548,53.9645,24850.0
2024-11-07 11:00:00,55.38,55.43,55.34,55.4,31450.0,53.9743,54.023,53.9353,53.9938,31450.0
2024-11-07 11:05:00,55.39,55.53,55.39,55.51,25243.0,53.984,54.1205,53.984,54.101,25243.0
2024-11-07 11:10:00,55.5,55.59,55.5,55.54,29293.0,54.0912,54.179,54.0912,54.1302,29293.0
2024-11-07 11:15:00,55.53,55.64,55.48,55.56,33386.0,54.1205,54.2277,54.0717,54.1497,33386.0
2024-11-07 11:20:00,55.55,55.63,55.54,55.62,12385.0,54.14,54.2179,54.1302,54.2082,12385.0
2024-11-07 11:25:00,55.6,55.64,55.51,55.52,21816.0,54.1887,54.2277,54.101,54.1107,21816.0
2024-11-07 11:30:00,55.52,55.52,55.17,55.18,47554.0,54.1107,54.1107,53.7696,53.7794,47554.0
2024-11-07 11:35:00,55.17,55.3,55.15,55.3,27847.0,53.7696,53.8963,53.7501,53.8963,27847.0
2024-11-07 11:40:00,55.3,55.36,55.27,55.35,17786.0,53.8963,53.9548,53.8671,53.945,17786.0
2024-11-07 11:45:00,55.35,55.5,55.34,55.5,63836.0,53.945,54.0912,53.9353,54.0912,63836.0
2024-11-07 11:50:00,55.49,55.53,55.39,55.4,51750.0,54.0815,54.1205,53.984,53.9938,51750.0
2024-11-07 11:55:00,55.4,55.55,55.37,55.55,29753.0,53.9938,54.14,53.9645,54.14,29753.0
2024-11-07 12:00:00,55.55,55.59,55.54,55.55,23739.0,54.14,54.179,54.1302,54.14,23739.0
2024-11-07 12:05:00,55.55,55.61,55.49,55.57,36970.0,54.14,54.1984,54.0815,54.1595,36970.0
2024-11-07 12:10:00,55.57,55.69,55.57,55.68,30487.0,54.1595,54.2764,54.1595,54.2667,30487.0
2024-11-07 12:15:00,55.68,55.72,55.66,55.66,9932.0,54.2667,54.3057,54.2472,54.2472,9932.0
2024-11-07 12:20:00,55.66,55.67,55.6,55.6,14831.0,54.2472,54.2569,54.1887,54.1887,14831.0
2024-11-07 12:25:00,55.6,55.68,55.6,55.68,17722.0,54.1887,54.2667,54.1887,54.2667,17722.0
2024-11-07 12:30:00,55.67,55.71,55.63,55.67,120264.0,54.2569,54.2959,54.2179,54.2569,120264.0
2024-11-07 12:35:00,55.67,55.74,55.63,55.73,28391.0,54.2569,54.3251,54.2179,54.3154,28391.0
2024-11-07 12:40:00,55.74,55.74,55.66,55.69,11869.0,54.3251,54.3251,54.2472,54.2764,11869.0
2024-11-07 12:45:00,55.69,55.75,55.68,55.72,12155.0,54.2764,54.3349,54.2667,54.3057,12155.0
2024-11-07 12:50:00,55.71,55.72,55.64,55.7,27657.0,54.2959,54.3057,54.2277,54.2862,27657.0
2024-11-07 12:55:00,55.69,55.73,55.65,55.69,19034.0,54.2764,54.3154,54.2374,54.2764,19034.0
2024-11-07 13:00:00,55.69,55.7,55.64,55.66,17269.0,54.2764,54.2862,54.2277,54.2472,17269.0
2024-11-07 13:05:00,55.67,55.68,55.63,55.64,15621.0,54.2569,54.2667,54.2179,54.2277,15621.0
2024-11-07 13:10:00,55.64,55.65,55.55,55.59,20742.0,54.2277,54.2374,54.14,54.179,20742.0
2024-11-07 13:15:00,55.57,55.59,55.53,55.54,14708.0,54.1595,54.179,54.1205,54.1302,14708.0
2024-11-07 13:20:00,55.55,55.62,55.54,55.62,15880.0,54.14,54.2082,54.1302,54.2082,15880.0
2024-11-07 13:25:00,55.61,55.64,55.6,55.61,11353.0,54.1984,54.2277,54.1887,54.1984,11353.0
2024-11-07 13:30:00,55.61,55.65,55.57,55.61,82453.0,54.1984,54.2374,54.1595,54.1984,82453.0
2024-11-07 13:35:00,55.61,55.63,55.57,55.59,16179.0,54.1984,54.2179,54.1595,54.179,16179.0
2024-11-07 13:40:00,55.59,55.62,55.56,55.6,13081.0,54.179,54.2082,54.1497,54.1887,13081.0
2024-11-07 13:45:00,55.58,55.59,55.46,55.55,90257.0,54.1692,54.179,54.0523,54.14,90257.0
2024-11-07 13:50:00,55.55,55.57,55.53,55.57,18862.0,54.14,54.1595,54.1205,54.1595,18862.0
2024-11-07 13:55:00,55.57,55.59,55.53,55.54,12774.0,54.1595,54.179,54.1205,54.1302,12774.0
2024-11-07 14:00:00,55.53,55.56,55.4,55.43,42153.0,54.1205,54.1497,53.9938,54.023,42153.0
2024-11-07 14:05:00,55.42,55.46,55.38,55.46,18575.0,54.0133,54.0523,53.9743,54.0523,18575.0
2024-11-07 14:10:00,55.47,55.49,55.41,55.45,19254.0,54.062,54.0815,54.0035,54.0425,19254.0
2024-11-07 14:15:00,55.45,55.46,55.43,55.43,12918.0,54.0425,54.0523,54.023,54.023,12918.0
2024-11-07 14:20:00,55.43,55.44,55.35,55.36,17588.0,54.023,54.0328,53.945,53.9548,17588.0
2024-11-07 14:25:00,55.37,55.4,55.34,55.38,34622.0,53.9645,53.9938,53.9353,53.9743,34622.0
2024-11-07 14:30:00,55.39,55.46,55.38,55.41,46446.0,53.984,54.0523,53.9743,54.0035,46446.0
2024-11-07 14:35:00,55.41,55.41,55.32,55.34,32933.0,54.0035,54.0035,53.9158,53.9353,32933.0
2024-11-07 14:40:00,55.3,55.3,55.18,55.28,37489.0,53.8963,53.8963,53.7794,53.8768,37489.0
2024-11-07 14:45:00,55.28,55.41,55.25,55.41,23534.0,53.8768,54.0035,53.8476,54.0035,23534.0
2024-11-07 14:50:00,55.41,55.43,55.38,55.4,29234.0,54.0035,54.023,53.9743,53.9938,29234.0
2024-11-07 14:55:00,55.41,55.47,55.33,55.4,101039.0,54.0035,54.062,53.9256,53.9938,101039.0
2024-11-07 15:00:00,55.4,55.48,55.37,55.43,23311.0,53.9938,54.0717,53.9645,54.023,23311.0
2024-11-07 15:05:00,55.43,55.46,55.4,55.45,18555.0,54.023,54.0523,53.9938,54.0425,18555.0
2024-11-07 15:10:00,55.45,55.48,55.42,55.45,61477.0,54.0425,54.0717,54.0133,54.0425,61477.0
2024-11-07 15:15:00,55.45,55.52,55.43,55.5,51227.0,54.0425,54.1107,54.023,54.0912,51227.0
2024-11-07 15:20:00,55.5,55.52,55.45,55.5,38995.0,54.0912,54.1107,54.0425,54.0912,38995.0
2024-11-07 15:25:00,55.49,55.57,55.49,55.55,42783.0,54.0815,54.1595,54.0815,54.14,42783.0
2024-11-07 15:30:00,55.55,55.6,55.52,55.54,35632.0,54.14,54.1887,54.1107,54.1302,35632.0
2024-11-07 15:35:00,55.54,55.62,55.5,55.58,41986.0,54.1302,54.2082,54.0912,54.1692,41986.0
2024-11-07 15:40:00,55.58,55.59,55.52,55.56,47917.0,54.1692,54.179,54.1107,54.1497,47917.0
2024-11-07 15:45:00,55.56,55.61,55.56,55.59,57830.0,54.1497,54.1984,54.1497,54.179,57830.0
2024-11-07 15:50:00,55.58,55.61,55.44,55.47,149688.0,54.1692,54.1984,54.0328,54.062,149688.0
2024-11-07 15:55:00,55.47,55.49,55.41,55.42,303345.0,54.062,54.0815,54.0035,54.0133,303345.0
2024-11-08 09:30:00,55.39,55.8,55.39,55.71,76185.0,53.984,54.3836,53.984,54.2959,76185.0
2024-11-08 09:35:00,55.68,55.86,55.64,55.72,34853.0,54.2667,54.4421,54.2277,54.3057,34853.0
2024-11-08 09:40:00,55.76,55.99,55.71,55.99,32048.0,54.3446,54.5688,54.2959,54.5688,32048.0
2024-11-08 09:45:00,55.98,56.1,55.91,56.01,35526.0,54.5591,54.676,54.4908,54.5883,35526.0
2024-11-08 09:50:00,56.01,56.01,55.9,55.95,19450.0,54.5883,54.5883,54.4811,54.5298,19450.0
2024-11-08 09:55:00,55.94,56.04,55.92,56.04,25223.0,54.5201,54.6175,54.5006,54.6175,25223.0
2024-11-08 10:00:00,56.02,56.16,56.02,56.06,52099.0,54.598,54.7345,54.598,54.637,52099.0
2024-11-08 10:05:00,56.05,56.18,56.02,56.16,30079.0,54.6273,54.754,54.598,54.7345,30079.0
2024-11-08 10:10:00,56.17,56.24,56.16,56.23,16244.0,54.7442,54.8125,54.7345,54.8027,16244.0
2024-11-08 10:15:00,56.23,56.34,56.18,56.34,29339.0,54.8027,54.9099,54.754,54.9099,29339.0
2024-11-08 10:20:00,56.34,56.47,56.32,56.46,34561.0,54.9099,55.0366,54.8904,55.0269,34561.0
2024-11-08 10:25:00,56.46,56.51,56.42,56.42,120943.0,55.0269,55.0756,54.9879,54.9879,120943.0
2024-11-08 10:30:00,56.42,56.5,56.39,56.43,32810.0,54.9879,55.0659,54.9586,54.9976,32810.0
2024-11-08 10:35:00,56.43,56.43,56.29,56.31,52010.0,54.9976,54.9976,54.8612,54.8807,52010.0
2024-11-08 10:40:00,56.31,56.44,56.31,56.38,149420.0,54.8807,55.0074,54.8807,54.9489,149420.0
2024-11-08 10:45:00,56.38,56.39,56.3,56.32,26993.0,54.9489,54.9586,54.8709,54.8904,26993.0
2024-11-08 10:50:00,56.31,56.34,56.28,56.3,24562.0,54.8807,54.9099,54.8514,54.8709,24562.0
2024-11-08 10:55:00,56.3,56.3,56.22,56.27,28502.0,54.8709,54.8709,54.793,54.8417,28502.0
2024-11-08 11:00:00,56.27,56.37,56.27,56.34,46222.0,54.8417,54.9392,54.8417,54.9099,46222.0
2024-11-08 11:05:00,56.35,56.4,56.31,56.32,34147.0,54.9197,54.9684,54.8807,54.8904,34147.0
2024-11-08 11:10:00,56.33,56.34,56.25,56.31,35926.0,54.9002,54.9099,54.8222,54.8807,35926.0
2024-11-08 11:15:00,56.31,56.35,56.29,56.29,22204.0,54.8807,54.9197,54.8612,54.8612,22204.0
2024-11-08 11:20:00,56.3,56.33,56.26,56.28,33240.0,54.8709,54.9002,54.8319,54.8514,33240.0
2024-11-08 11:25:00,56.28,56.33,56.21,56.32,43780.0,54.8514,54.9002,54.7832,54.8904,43780.0
2024-11-08 11:30:00,56.34,56.34,56.29,56.31,35378.0,54.9099,54.9099,54.8612,54.8807,35378.0
2024-11-08 11:35:00,56.32,56.34,56.27,56.28,29394.0,54.8904,54.9099,54.8417,54.8514,29394.0
2024-11-08 11:40:00,56.28,56.32,56.28,56.3,15698.0,54.8514,54.8904,54.8514,54.8709,15698.0
2024-11-08 11:45:00,56.3,56.35,56.28,56.35,24991.0,54.8709,54.9197,54.8514,54.9197,24991.0
2024-11-08 11:50:00,56.35,56.35,56.28,56.32,47620.0,54.9197,54.9197,54.8514,54.8904,47620.0
2024-11-08 11:55:00,56.32,56.36,56.31,56.34,19927.0,54.8904,54.9294,54.8807,54.9099,19927.0
2024-11-08 12:00:00,56.34,56.37,56.33,56.34,21310.0,54.9099,54.9392,54.9002,54.9099,21310.0
2024-11-08 12:05:00,56.33,56.34,56.27,56.3,36517.0,54.9002,54.9099,54.8417,54.8709,36517.0
2024-11-08 12:10:00,56.3,56.35,56.29,56.3,30257.0,54.8709,54.9197,54.8612,54.8709,30257.0
2024-11-08 12:15:00,56.3,56.32,56.29,56.3,42070.0,54.8709,54.8904,54.8612,54.8709,42070.0
2024-11-08 12:20:00,56.3,56.33,56.28,56.31,44043.0,54.8709,54.9002,54.8514,54.8807,44043.0
2024-11-08 12:25:00,56.32,56.36,56.3,56.36,35170.0,54.8904,54.9294,54.8709,54.9294,35170.0
2024-11-08 12:30:00,56.35,56.41,56.33,56.41,19767.0,54.9197,54.9781,54.9002,54.9781,19767.0
2024-11-08 12:35:00,56.41,56.47,56.39,56.45,23112.0,54.9781,55.0366,54.9586,55.0171,23112.0
2024-11-08 12:40:00,56.45,56.45,56.42,56.43,11392.0,55.0171,55.0171,54.9879,54.9976,11392.0
2024-11-08 12:45:00,56.44,56.44,56.4,56.4,21004.0,55.0074,55.0074,54.9684,54.9684,21004.0
2024-11-08 12:50:00,56.41,56.45,56.41,56.44,7222.0,54.9781,55.0171,54.9781,55.0074,7222.0
2024-11-08 12:55:00,56.44,56.47,56.42,56.47,17692.0,55.0074,55.0366,54.9879,55.0366,17692.0
2024-11-08 13:00:00,56.47,56.49,56.43,56.48,25944.0,55.0366,55.0561,54.9976,55.0464,25944.0
2024-11-08 13:05:00,56.49,56.49,56.47,56.48,33212.0,55.0561,55.0561,55.0366,55.0464,33212.0
2024-11-08 13:10:00,56.48,56.49,56.38,56.48,26309.0,55.0464,55.0561,54.9489,55.0464,26309.0
2024-11-08 13:15:00,56.49,56.51,56.47,56.5,37237.0,55.0561,55.0756,55.0366,55.0659,37237.0
2024-11-08 13:20:00,56.49,56.54,56.47,56.48,15357.0,55.0561,55.1048,55.0366,55.0464,15357.0
2024-11-08 13:25:00,56.48,56.5,56.45,56.47,17991.0,55.0464,55.0659,55.0171,55.0366,17991.0
2024-11-08 13:30:00,56.47,56.51,56.45,56.51,21698.0,55.0366,55.0756,55.0171,55.0756,21698.0
2024-11-08 13:35:00,56.51,56.51,56.44,56.47,38870.0,55.0756,55.0756,55.0074,55.0366,38870.0
2024-11-08 13:40:00,56.47,56.5,56.45,56.49,12156.0,55.0366,55.0659,55.0171,55.0561,12156.0
2024-11-08 13:45:00,56.49,56.55,56.49,56.55,25615.0,55.0561,55.1146,55.0561,55.1146,25615.0
2024-11-08 13:50:00,56.55,56.57,56.52,56.53,31371.0,55.1146,55.1341,55.0853,55.0951,31371.0
2024-11-08 13:55:00,56.53,56.58,56.51,56.57,20027.0,55.0951,55.1438,55.0756,55.1341,20027.0
2024-11-08 14:00:00,56.56,56.58,56.51,56.51,13819.0,55.1243,55.1438,55.0756,55.0756,13819.0
2024-11-08 14:05:00,56.52,56.53,56.48,56.52,19952.0,55.0853,55.0951,55.0464,55.0853,19952.0
2024-11-08 14:10:00,56.52,56.57,56.5,56.57,28199.0,55.0853,55.1341,55.0659,55.1341,28199.0
2024-11-08 14:15:00,56.57,56.64,56.57,56.62,19066.0,55.1341,55.2023,55.1341,55.1828,19066.0
2024-11-08 14:20:00,56.62,56.63,56.59,56.63,24363.0,55.1828,55.1926,55.1536,55.1926,24363.0
2024-11-08 14:25:00,56.62,56.69,56.62,56.69,32005.0,55.1828,55.251,55.1828,55.251,32005.0
2024-11-08 14:30:00,56.69,56.74,56.68,56.73,19001.0,55.251,55.2998,55.2413,55.29,19001.0
2024-11-08 14:35:00,56.73,56.8,56.73,56.77,30712.0,55.29,55.3582,55.29,55.329,30712.0
2024-11-08 14:40:00,56.77,56.8,56.73,56.78,18077.0,55.329,55.3582,55.29,55.3387,18077.0
2024-11-08 14:45:00,56.78,56.78,56.71,56.73,17259.0,55.3387,55.3387,55.2705,55.29,17259.0
2024-11-08 14:50:00,56.72,56.75,56.62,56.63,72787.0,55.2803,55.3095,55.1828,55.1926,72787.0
2024-11-08 14:55:00,56.62,56.64,56.56,56.57,66900.0,55.1828,55.2023,55.1243,55.1341,66900.0
2024-11-08 15:00:00,56.57,56.57,56.44,56.47,77250.0,55.1341,55.1341,55.0074,55.0366,77250.0
2024-11-08 15:05:00,56.47,56.52,56.47,56.5,45191.0,55.0366,55.0853,55.0366,55.0659,45191.0
2024-11-08 15:10:00,56.5,56.51,56.29,56.37,136624.0,55.0659,55.0756,54.8612,54.9392,136624.0
2024-11-08 15:15:00,56.37,56.4,56.31,56.32,153159.0,54.9392,54.9684,54.8807,54.8904,153159.0
2024-11-08 15:20:00,56.32,56.39,56.31,56.38,91704.0,54.8904,54.9586,54.8807,54.9489,91704.0
2024-11-08 15:25:00,56.38,56.39,56.35,56.39,55198.0,54.9489,54.9586,54.9197,54.9586,55198.0
2024-11-08 15:30:00,56.39,56.43,56.37,56.39,73564.0,54.9586,54.9976,54.9392,54.9586,73564.0
2024-11-08 15:35:00,56.39,56.43,56.38,56.42,69735.0,54.9586,54.9976,54.9489,54.9879,69735.0
2024-11-08 15:40:00,56.42,56.45,56.4,56.43,89524.0,54.9879,55.0171,54.9684,54.9976,89524.0
2024-11-08 15:45:00,56.43,56.43,56.31,56.42,284712.0,54.9976,54.9976,54.8807,54.9879,284712.0
2024-11-08 15:50:00,56.44,56.54,56.41,56.45,162078.0,55.0074,55.1048,54.9781,55.0171,162078.0
2024-11-08 15:55:00,56.45,56.47,56.29,56.33,650576.0,55.0171,55.0366,54.8612,54.9002,650576.0
2024-11-11 09:30:00,56.69,56.83,56.56,56.76,71923.0,55.251,55.3875,55.1243,55.3193,71923.0
2024-11-11 09:35:00,56.73,56.86,56.68,56.84,23276.0,55.29,55.4167,55.2413,55.3972,23276.0
2024-11-11 09:40:00,56.84,56.84,56.68,56.75,35218.0,55.3972,55.3972,55.2413,55.3095,35218.0
2024-11-11 09:45:00,56.77,56.8,56.71,56.8,30415.0,55.329,55.3582,55.2705,55.3582,30415.0
2024-11-11 09:50:00,56.8,56.83,56.74,56.79,24713.0,55.3582,55.3875,55.2998,55.3485,24713.0
2024-11-11 09:55:00,56.79,56.94,56.75,56.94,35468.0,55.3485,55.4947,55.3095,55.4947,35468.0
2024-11-11 10:00:00,56.94,57.0,56.87,56.98,40935.0,55.4947,55.5532,55.4265,55.5337,40935.0
2024-11-11 10:05:00,56.98,56.98,56.76,56.77,36228.0,55.5337,55.5337,55.3193,55.329,36228.0
2024-11-11 10:10:00,56.77,56.77,56.68,56.7,31508.0,55.329,55.329,55.2413,55.2608,31508.0
2024-11-11 10:15:00,56.69,56.72,56.65,56.72,35352.0,55.251,55.2803,55.212,55.2803,35352.0
2024-11-11 10:20:00,56.71,56.72,56.66,56.72,56942.0,55.2705,55.2803,55.2218,55.2803,56942.0
2024-11-11 10:25:00,56.72,56.75,56.67,56.72,44013.0,55.2803,55.3095,55.2315,55.2803,44013.0
2024-11-11 10:30:00,56.73,56.82,56.7,56.81,40381.0,55.29,55.3777,55.2608,55.368,40381.0
2024-11-11 10:35:00,56.81,57.01,56.8,56.99,26003.0,55.368,55.5629,55.3582,55.5434,26003.0
2024-11-11 10:40:00,57.0,57.0,56.9,56.94,25343.0,55.5532,55.5532,55.4557,55.4947,25343.0
2024-11-11 10:45:00,56.94,56.94,56.89,56.92,35194.0,55.4947,55.4947,55.446,55.4752,35194.0
2024-11-11 10:50:00,56.92,56.95,56.87,56.89,23205.0,55.4752,55.5044,55.4265,55.446,23205.0
2024-11-11 10:55:00,56.88,56.91,56.86,56.9,20686.0,55.4362,55.4654,55.4167,55.4557,20686.0
2024-11-11 11:00:00,56.9,56.98,56.9,56.93,24835.0,55.4557,55.5337,55.4557,55.4849,24835.0
2024-11-11 11:05:00,56.92,56.92,56.87,56.89,25362.0,55.4752,55.4752,55.4265,55.446,25362.0
2024-11-11 11:10:00,56.9,56.92,56.88,56.9,20056.0,55.4557,55.4752,55.4362,55.4557,20056.0
2024-11-11 11:15:00,56.9,56.94,56.83,56.89,41624.0,55.4557,55.4947,55.3875,55.446,41624.0
2024-11-11 11:20:00,56.89,56.96,56.83,56.96,30153.0,55.446,55.5142,55.3875,55.5142,30153.0
2024-11-11 11:25:00,56.96,56.96,56.91,56.93,28522.0,55.5142,55.5142,55.4654,55.4849,28522.0
2024-11-11 11:30:00,56.92,56.92,56.86,56.87,30396.0,55.4752,55.4752,55.4167,55.4265,30396.0
2024-11-11 11:35:00,56.88,56.88,56.81,56.84,30075.0,55.4362,55.4362,55.368,55.3972,30075.0
2024-11-11 11:40:00,56.84,56.84,56.79,56.8,24793.0,55.3972,55.3972,55.3485,55.3582,24793.0
2024-11-11 11:45:00,56.8,56.81,56.76,56.79,32412.0,55.3582,55.368,55.3193,55.3485,32412.0
2024-11-11 11:50:00,56.79,56.81,56.75,56.78,28132.0,55.3485,55.368,55.3095,55.3387,28132.0
2024-11-11 11:55:00,56.79,56.84,56.77,56.82,36065.0,55.3485,55.3972,55.329,55.3777,36065.0
2024-11-11 12:00:00,56.81,56.82,56.79,56.82,31646.0,55.368,55.3777,55.3485,55.3777,31646.0
2024-11-11 12:05:00,56.82,56.92,56.82,56.92,62105.0,55.3777,55.4752,55.3777,55.4752,62105.0
2024-11-11 12:10:00,56.92,56.93,56.86,56.9,62377.0,55.4752,55.4849,55.4167,55.4557,62377.0
2024-11-11 12:15:00,56.9,56.91,56.87,56.88,22365.0,55.4557,55.4654,55.4265,55.4362,22365.0
2024-11-11 12:20:00,56.88,56.89,56.81,56.87,25909.0,55.4362,55.446,55.368,55.4265,25909.0
2024-11-11 12:25:00,56.87,56.87,56.79,56.85,28410.0,55.4265,55.4265,55.3485,55.407,28410.0
2024-11-11 12:30:00,56.84,56.84,56.77,56.81,25082.0,55.3972,55.3972,55.329,55.368,25082.0
2024-11-11 12:35:00,56.8,56.83,56.79,56.81,17211.0,55.3582,55.3875,55.3485,55.368,17211.0
2024-11-11 12:40:00,56.8,56.82,56.77,56.78,23101.0,55.3582,55.3777,55.329,55.3387,23101.0
2024-11-11 12:45:00,56.78,56.84,56.77,56.81,59460.0,55.3387,55.3972,55.329,55.368,59460.0
2024-11-11 12:50:00,56.82,56.82,56.75,56.76,23509.0,55.3777,55.3777,55.3095,55.3193,23509.0
2024-11-11 12:55:00,56.75,56.76,56.73,56.73,24847.0,55.3095,55.3193,55.29,55.29,24847.0
2024-11-11 13:00:00,56.74,56.78,56.71,56.72,29996.0,55.2998,55.3387,55.2705,55.2803,29996.0
2024-11-11 13:05:00,56.72,56.78,56.67,56.77,34656.0,55.2803,55.3387,55.2315,55.329,34656.0
2024-11-11 13:10:00,56.77,56.79,56.72,56.76,31677.0,55.329,55.3485,55.2803,55.3193,31677.0
2024-11-11 13:15:00,56.77,56.77,56.73,56.73,16395.0,55.329,55.329,55.29,55.29,16395.0
2024-11-11 13:20:00,56.74,56.75,56.65,56.69,27424.0,55.2998,55.3095,55.212,55.251,27424.0
2024-11-11 13:25:00,56.68,56.76,56.68,56.73,17961.0,55.2413,55.3193,55.2413,55.29,17961.0
2024-11-11 13:30:00,56.73,56.79,56.71,56.79,12600.0,55.29,55.3485,55.2705,55.3485,12600.0
2024-11-11 13:35:00,56.78,56.86,56.78,56.81,22438.0,55.3387,55.4167,55.3387,55.368,22438.0
2024-11-11 13:40:00,56.81,56.89,56.76,56.88,143281.0,55.368,55.446,55.3193,55.4362,143281.0
2024-11-11 13:45:00,56.86,56.92,56.86,56.9,25747.0,55.4167,55.4752,55.4167,55.4557,25747.0
2024-11-11 13:50:00,56.9,56.95,56.89,56.93,28912.0,55.4557,55.5044,55.446,55.4849,28912.0
2024-11-11 13:55:00,56.93,56.95,56.91,56.93,32136.0,55.4849,55.5044,55.4654,55.4849,32136.0
2024-11-11 14:00:00,56.93,56.94,56.89,56.91,25452.0,55.4849,55.4947,55.446,55.4654,25452.0
2024-11-11 14:05:00,56.91,56.95,56.88,56.94,36081.0,55.4654,55.5044,55.4362,55.4947,36081.0
2024-11-11 14:10:00,56.94,56.94,56.88,56.9,42855.0,55.4947,55.4947,55.4362,55.4557,42855.0
2024-11-11 14:15:00,56.9,57.05,56.89,57.04,25937.0,55.4557,55.6019,55.446,55.5921,25937.0
2024-11-11 14:20:00,57.03,57.04,57.01,57.03,25812.0,55.5824,55.5921,55.5629,55.5824,25812.0
2024-11-11 14:25:00,57.03,57.04,57.0,57.03,47200.0,55.5824,55.5921,55.5532,55.5824,47200.0
2024-11-11 14:30:00,57.03,57.14,57.03,57.11,39937.0,55.5824,55.6896,55.5824,55.6604,39937.0
2024-11-11 14:35:00,57.12,57.18,57.09,57.18,22777.0,55.6701,55.7286,55.6409,55.7286,22777.0
2024-11-11 14:40:00,57.18,57.21,57.15,57.2,16497.0,55.7286,55.7578,55.6994,55.7481,16497.0
2024-11-11 14:45:00,57.2,57.22,57.16,57.21,36942.0,55.7481,55.7676,55.7091,55.7578,36942.0
2024-11-11 14:50:00,57.21,57.29,57.19,57.29,19331.0,55.7578,55.8358,55.7383,55.8358,19331.0
2024-11-11 14:55:00,57.29,57.33,57.24,57.33,40071.0,55.8358,55.8748,55.7871,55.8748,40071.0
2024-11-11 15:00:00,57.31,57.33,57.19,57.26,34055.0,55.8553,55.8748,55.7383,55.8066,34055.0
2024-11-11 15:05:00,57.25,57.28,57.19,57.2,59042.0,55.7968,55.8261,55.7383,55.7481,59042.0
2024-11-11 15:10:00,57.19,57.22,57.18,57.19,34808.0,55.7383,55.7676,55.7286,55.7383,34808.0
2024-11-11 15:15:00,57.19,57.2,57.15,57.16,29249.0,55.7383,55.7481,55.6994,55.7091,29249.0
2024-11-11 15:20:00,57.16,57.17,57.14,57.15,22862.0,55.7091,55.7188,55.6896,55.6994,22862.0
2024-11-11 15:25:00,57.15,57.17,57.14,57.17,24052.0,55.6994,55.7188,55.6896,55.7188,24052.0
2024-11-11 15:30:00,57.17,57.19,57.13,57.15,33626.0,55.7188,55.7383,55.6799,55.6994,33626.0
2024-11-11 15:35:00,57.14,57.16,57.08,57.09,92418.0,55.6896,55.7091,55.6311,55.6409,92418.0
2024-11-11 15:40:00,57.09,57.09,57.03,57.05,57489.0,55.6409,55.6409,55.5824,55.6019,57489.0
2024-11-11 15:45:00,57.05,57.05,56.98,57.02,74162.0,55.6019,55.6019,55.5337,55.5727,74162.0
2024-11-11 15:50:00,57.03,57.05,56.96,57.01,135720.0,55.5824,55.6019,55.5142,55.5629,135720.0
2024-11-11 15:55:00,57.01,57.06,56.89,56.9,631464.0,55.5629,55.6116,55.446,55.4557,631464.0
2024-11-12 09:30:00,57.02,57.22,56.9,56.96,87864.0,55.5727,55.7676,55.4557,55.5142,87864.0
2024-11-12 09:35:00,56.98,57.14,56.9,56.94,106093.0,55.5337,55.6896,55.4557,55.4947,106093.0
2024-11-12 09:40:00,56.93,57.11,56.93,57.0,45800.0,55.4849,55.6604,55.4849,55.5532,45800.0
2024-11-12 09:45:00,57.0,57.04,56.92,57.0,57081.0,55.5532,55.5921,55.4752,55.5532,57081.0
2024-11-12 09:50:00,57.0,57.07,56.94,56.96,24216.0,55.5532,55.6214,55.4947,55.5142,24216.0
2024-11-12 09:55:00,56.97,56.98,56.81,56.83,49890.0,55.5239,55.5337,55.368,55.3875,49890.0
2024-11-12 10:00:00,56.82,56.91,56.8,56.89,19611.0,55.3777,55.4654,55.3582,55.446,19611.0
2024-11-12 10:05:00,56.88,56.96,56.81,56.89,24064.0,55.4362,55.5142,55.368,55.446,24064.0
2024-11-12 10:10:00,56.89,57.01,56.89,57.0,31895.0,55.446,55.5629,55.446,55.5532,31895.0
2024-11-12 10:15:00,57.0,57.0,56.82,56.9,35484.0,55.5532,55.5532,55.3777,55.4557,35484.0
2024-11-12 10:20:00,56.9,56.97,56.89,56.94,33735.0,55.4557,55.5239,55.446,55.4947,33735.0
2024-11-12 10:25:00,56.95,56.98,56.89,56.9,23976.0,55.5044,55.5337,55.446,55.4557,23976.0
2024-11-12 10:30:00,56.9,56.91,56.86,56.88,21043.0,55.4557,55.4654,55.4167,55.4362,21043.0
2024-11-12 10:35:00,56.88,56.96,56.87,56.94,26564.0,55.4362,55.5142,55.4265,55.4947,26564.0
2024-11-12 10:40:00,56.95,56.95,56.8,56.8,26452.0,55.5044,55.5044,55.3582,55.3582,26452.0
2024-11-12 10:45:00,56.8,56.81,56.7,56.72,60879.0,55.3582,55.368,55.2608,55.2803,60879.0
2024-11-12 10:50:00,56.73,56.74,56.67,56.68,22688.0,55.29,55.2998,55.2315,55.2413,22688.0
2024-11-12 10:55:00,56.67,56.7,56.6,56.63,35895.0,55.2315,55.2608,55.1633,55.1926,35895.0
2024-11-12 11:00:00,56.63,56.63,56.54,56.57,20723.0,55.1926,55.1926,55.1048,55.1341,20723.0
2024-11-12 11:05:00,56.56,56.58,56.51,56.58,25711.0,55.1243,55.1438,55.0756,55.1438,25711.0
2024-11-12 11:10:00,56.58,56.61,56.55,56.55,23057.0,55.1438,55.1731,55.1146,55.1146,23057.0
2024-11-12 11:15:00,56.56,56.59,56.47,56.48,18995.0,55.1243,55.1536,55.0366,55.0464,18995.0
2024-11-12 11:20:00,56.48,56.51,56.43,56.47,80631.0,55.0464,55.0756,54.9976,55.0366,80631.0
2024-11-12 11:25:00,56.47,56.57,56.46,56.5,24197.0,55.0366,55.1341,55.0269,55.0659,24197.0
2024-11-12 11:30:00,56.5,56.5,56.38,56.39,25893.0,55.0659,55.0659,54.9489,54.9586,25893.0
2024-11-12 11:35:00,56.4,56.43,56.22,56.26,24437.0,54.9684,54.9976,54.793,54.8319,24437.0
2024-11-12 11:40:00,56.26,56.37,56.22,56.37,55943.0,54.8319,54.9392,54.793,54.9392,55943.0
2024-11-12 11:45:00,56.37,56.38,56.31,56.34,40389.0,54.9392,54.9489,54.8807,54.9099,40389.0
2024-11-12 11:50:00,56.34,56.39,56.32,56.38,21750.0,54.9099,54.9586,54.8904,54.9489,21750.0
2024-11-12 11:55:00,56.4,56.41,56.37,56.39,21766.0,54.9684,54.9781,54.9392,54.9586,21766.0
2024-11-12 12:00:00,56.39,56.52,56.38,56.51,19336.0,54.9586,55.0853,54.9489,55.0756,19336.0
2024-11-12 12:05:00,56.51,56.55,56.47,56.52,51823.0,55.0756,55.1146,55.0366,55.0853,51823.0
2024-11-12 12:10:00,56.53,56.53,56.45,56.5,13546.0,55.0951,55.0951,55.0171,55.0659,13546.0
2024-11-12 12:15:00,56.5,56.5,56.42,56.43,11235.0,55.0659,55.0659,54.9879,54.9976,11235.0
2024-11-12 12:20:00,56.43,56.45,56.36,56.37,24892.0,54.9976,55.0171,54.9294,54.9392,24892.0
2024-11-12 12:25:00,56.37,56.41,56.36,56.39,20754.0,54.9392,54.9781,54.9294,54.9586,20754.0
2024-11-12 12:30:00,56.38,56.39,56.34,56.36,48073.0,54.9489,54.9586,54.9099,54.9294,48073.0
2024-11-12 12:35:00,56.35,56.36,56.26,56.28,108786.0,54.9197,54.9294,54.8319,54.8514,108786.0
2024-11-12 12:40:00,56.28,56.3,56.2,56.26,68589.0,54.8514,54.8709,54.7735,54.8319,68589.0
2024-11-12 12:45:00,56.26,56.27,56.19,56.19,24691.0,54.8319,54.8417,54.7637,54.7637,24691.0
2024-11-12 12:50:00,56.18,56.29,56.16,56.29,33057.0,54.754,54.8612,54.7345,54.8612,33057.0
2024-11-12 12:55:00,56.29,56.34,56.26,56.28,32258.0,54.8612,54.9099,54.8319,54.8514,32258.0
2024-11-12 13:00:00,56.28,56.28,56.22,56.22,15072.0,54.8514,54.8514,54.793,54.793,15072.0
2024-11-12 13:05:00,56.23,56.29,56.22,56.28,15262.0,54.8027,54.8612,54.793,54.8514,15262.0
2024-11-12 13:10:00,56.29,56.3,56.26,56.29,14971.0,54.8612,54.8709,54.8319,54.8612,14971.0
2024-11-12 13:15:00,56.29,56.3,56.26,56.3,15421.0,54.8612,54.8709,54.8319,54.8709,15421.0
2024-11-12 13:20:00,56.3,56.32,56.28,56.31,16209.0,54.8709,54.8904,54.8514,54.8807,16209.0
2024-11-12 13:25:00,56.31,56.32,56.25,56.27,48380.0,54.8807,54.8904,54.8222,54.8417,48380.0
2024-11-12 13:30:00,56.27,56.3,56.26,56.3,7939.0,54.8417,54.8709,54.8319,54.8709,7939.0
2024-11-12 13:35:00,56.3,56.43,56.3,56.41,18002.0,54.8709,54.9976,54.8709,54.9781,18002.0
2024-11-12 13:40:00,56.41,56.48,56.41,56.45,11564.0,54.9781,55.0464,54.9781,55.0171,11564.0
2024-11-12 13:45:00,56.45,56.5,56.45,56.5,11855.0,55.0171,55.0659,55.0171,55.0659,11855.0
2024-11-12 13:50:00,56.5,56.53,56.49,56.52,15704.0,55.0659,55.0951,55.0561,55.0853,15704.0
2024-11-12 13:55:00,56.53,56.62,56.52,56.59,15872.0,55.0951,55.1828,55.0853,55.1536,15872.0
2024-11-12 14:00:00,56.58,56.65,56.58,56.61,11437.0,55.1438,55.212,55.1438,55.1731,11437.0
2024-11-12 14:05:00,56.61,56.69,56.59,56.66,26532.0,55.1731,55.251,55.1536,55.2218,26532.0
2024-11-12 14:10:00,56.66,56.66,56.55,56.56,102055.0,55.2218,55.2218,55.1146,55.1243,102055.0
2024-11-12 14:15:00,56.58,56.61,56.56,56.6,21740.0,55.1438,55.1731,55.1243,55.1633,21740.0
2024-11-12 14:20:00,56.58,56.62,56.56,56.61,11728.0,55.1438,55.1828,55.1243,55.1731,11728.0
2024-11-12 14:25:00,56.6,56.61,56.58,56.6,14673.0,55.1633,55.1731,55.1438,55.1633,14673.0
2024-11-12 14:30:00,56.6,56.63,56.57,56.6,31436.0,55.1633,55.1926,55.1341,55.1633,31436.0
2024-11-12 14:35:00,56.6,56.6,56.56,56.58,16128.0,55.1633,55.1633,55.1243,55.1438,16128.0
2024-11-12 14:40:00,56.58,56.62,56.57,56.6,13613.0,55.1438,55.1828,55.1341,55.1633,13613.0
2024-11-12 14:45:00,56.6,56.65,56.58,56.65,16393.0,55.1633,55.212,55.1438,55.212,16393.0
2024-11-12 14:50:00,56.65,56.71,56.62,56.7,52267.0,55.212,55.2705,55.1828,55.2608,52267.0
2024-11-12 14:55:00,56.7,56.81,56.69,56.8,57986.0,55.2608,55.368,55.251,55.3582,57986.0
2024-11-12 15:00:00,56.79,56.86,56.78,56.86,48391.0,55.3485,55.4167,55.3387,55.4167,48391.0
2024-11-12 15:05:00,56.86,56.88,56.81,56.86,39301.0,55.4167,55.4362,55.368,55.4167,39301.0
2024-11-12 15:10:00,56.86,56.9,56.81,56.82,61051.0,55.4167,55.4557,55.368,55.3777,61051.0
2024-11-12 15:15:00,56.82,56.85,56.75,56.82,46637.0,55.3777,55.407,55.3095,55.3777,46637.0
2024-11-12 15:20:00,56.82,56.82,56.79,56.82,40295.0,55.3777,55.3777,55.3485,55.3777,40295.0
2024-11-12 15:25:00,56.83,56.83,56.79,56.82,18381.0,55.3875,55.3875,55.3485,55.3777,18381.0
2024-11-12 15:30:00,56.82,56.82,56.77,56.8,26101.0,55.3777,55.3777,55.329,55.3582,26101.0
2024-11-12 15:35:00,56.8,56.84,56.78,56.84,22548.0,55.3582,55.3972,55.3387,55.3972,22548.0
2024-11-12 15:40:00,56.84,56.86,56.81,56.85,35833.0,55.3972,55.4167,55.368,55.407,35833.0
2024-11-12 15:45:00,56.85,56.88,56.8,56.8,52700.0,55.407,55.4362,55.3582,55.3582,52700.0
2024-11-12 15:50:00,56.8,56.86,56.78,56.79,111456.0,55.3582,55.4167,55.3387,55.3485,111456.0
2024-11-12 15:55:00,56.79,56.79,56.72,56.72,283079.0,55.3485,55.3485,55.2803,55.2803,283079.0
2024-11-13 09:30:00,57.04,57.1,56.72,56.72,52825.0,55.5921,55.6506,55.2803,55.2803,52825.0
2024-11-13 09:35:00,56.71,56.88,56.67,56.87,24131.0,55.2705,55.4362,55.2315,55.4265,24131.0
2024-11-13 09:40:00,56.85,56.86,56.65,56.8,19137.0,55.407,55.4167,55.212,55.3582,19137.0
2024-11-13 09:45:00,56.79,56.81,56.67,56.68,19167.0,55.3485,55.368,55.2315,55.2413,19167.0
2024-11-13 09:50:00,56.69,56.69,56.53,56.55,21325.0,55.251,55.251,55.0951,55.1146,21325.0
2024-11-13 09:55:00,56.54,56.64,56.51,56.64,15496.0,55.1048,55.2023,55.0756,55.2023,15496.0
2024-11-13 10:00:00,56.61,56.61,56.5,56.59,21771.0,55.1731,55.1731,55.0659,55.1536,21771.0
2024-11-13 10:05:00,56.55,56.61,56.51,56.59,18162.0,55.1146,55.1731,55.0756,55.1536,18162.0
2024-11-13 10:10:00,56.59,56.7,56.59,56.65,16390.0,55.1536,55.2608,55.1536,55.212,16390.0
2024-11-13 10:15:00,56.65,56.69,56.55,56.58,23367.0,55.212,55.251,55.1146,55.1438,23367.0
2024-11-13 10:20:00,56.57,56.61,56.5,56.5,21895.0,55.1341,55.1731,55.0659,55.0659,21895.0
2024-11-13 10:25:00,56.49,56.54,56.47,56.47,24360.0,55.0561,55.1048,55.0366,55.0366,24360.0
2024-11-13 10:30:00,56.47,56.49,56.38,56.38,21298.0,55.0366,55.0561,54.9489,54.9489,21298.0
2024-11-13 10:35:00,56.39,56.49,56.39,56.42,21913.0,54.9586,55.0561,54.9586,54.9879,21913.0
2024-11-13 10:40:00,56.43,56.55,56.41,56.55,40138.0,54.9976,55.1146,54.9781,55.1146,40138.0
2024-11-13 10:45:00,56.54,56.65,56.52,56.65,25145.0,55.1048,55.212,55.0853,55.212,25145.0
2024-11-13 10:50:00,56.66,56.68,56.6,56.61,16126.0,55.2218,55.2413,55.1633,55.1731,16126.0
2024-11-13 10:55:00,56.61,56.64,56.53,56.55,22283.0,55.1731,55.2023,55.0951,55.1146,22283.0
2024-11-13 11:00:00,56.55,56.57,56.5,56.51,14224.0,55.1146,55.1341,55.0659,55.0756,14224.0
2024-11-13 11:05:00,56.5,56.57,56.48,56.57,15494.0,55.0659,55.1341,55.0464,55.1341,15494.0
2024-11-13 11:10:00,56.58,56.6,56.55,56.6,10096.0,55.1438,55.1633,55.1146,55.1633,10096.0
2024-11-13 11:15:00,56.6,56.62,56.56,56.58,22624.0,55.1633,55.1828,55.1243,55.1438,22624.0
2024-11-13 11:20:00,56.58,56.62,56.58,56.59,13809.0,55.1438,55.1828,55.1438,55.1536,13809.0
2024-11-13 11:25:00,56.58,56.61,56.58,56.59,17816.0,55.1438,55.1731,55.1438,55.1536,17816.0
2024-11-13 11:30:00,56.59,56.59,56.46,56.48,28273.0,55.1536,55.1536,55.0269,55.0464,28273.0
2024-11-13 11:35:00,56.48,56.48,56.36,56.38,24495.0,55.0464,55.0464,54.9294,54.9489,24495.0
2024-11-13 11:40:00,56.39,56.4,56.34,56.37,28277.0,54.9586,54.9684,54.9099,54.9392,28277.0
2024-11-13 11:45:00,56.37,56.41,56.36,56.37,31284.0,54.9392,54.9781,54.9294,54.9392,31284.0
2024-11-13 11:50:00,56.36,56.37,56.32,56.35,11369.0,54.9294,54.9392,54.8904,54.9197,11369.0
2024-11-13 11:55:00,56.35,56.41,56.31,56.39,18210.0,54.9197,54.9781,54.8807,54.9586,18210.0
2024-11-13 12:00:00,56.39,56.39,56.36,56.37,13189.0,54.9586,54.9586,54.9294,54.9392,13189.0
2024-11-13 12:05:00,56.37,56.41,56.34,56.38,25883.0,54.9392,54.9781,54.9099,54.9489,25883.0
2024-11-13 12:10:00,56.39,56.44,56.38,56.39,23520.0,54.9586,55.0074,54.9489,54.9586,23520.0
2024-11-13 12:15:00,56.39,56.4,56.37,56.38,21198.0,54.9586,54.9684,54.9392,54.9489,21198.0
2024-11-13 12:20:00,56.38,56.38,56.33,56.38,16500.0,54.9489,54.9489,54.9002,54.9489,16500.0
2024-11-13 12:25:00,56.37,56.37,56.32,56.34,17763.0,54.9392,54.9392,54.8904,54.9099,17763.0
2024-11-13 12:30:00,56.33,56.37,56.31,56.36,26663.0,54.9002,54.9392,54.8807,54.9294,26663.0
2024-11-13 12:35:00,56.37,56.42,56.35,56.41,14712.0,54.9392,54.9879,54.9197,54.9781,14712.0
2024-11-13 12:40:00,56.4,56.41,56.33,56.33,24379.0,54.9684,54.9781,54.9002,54.9002,24379.0
2024-11-13 12:45:00,56.35,56.37,56.28,56.28,30335.0,54.9197,54.9392,54.8514,54.8514,30335.0
2024-11-13 12:50:00,56.29,56.3,56.22,56.24,29710.0,54.8612,54.8709,54.793,54.8125,29710.0
2024-11-13 12:55:00,56.24,56.27,56.21,56.22,40504.0,54.8125,54.8417,54.7832,54.793,40504.0
2024-11-13 13:00:00,56.22,56.23,56.19,56.2,29073.0,54.793,54.8027,54.7637,54.7735,29073.0
2024-11-13 13:05:00,56.19,56.19,56.13,56.13,19202.0,54.7637,54.7637,54.7052,54.7052,19202.0
2024-11-13 13:10:00,56.13,56.14,56.08,56.11,29087.0,54.7052,54.715,54.6565,54.6858,29087.0
2024-11-13 13:15:00,56.1,56.12,56.08,56.11,24192.0,54.676,54.6955,54.6565,54.6858,24192.0
2024-11-13 13:20:00,56.11,56.11,56.08,56.09,15996.0,54.6858,54.6858,54.6565,54.6663,15996.0
2024-11-13 13:25:00,56.08,56.14,56.08,56.13,26243.0,54.6565,54.715,54.6565,54.7052,26243.0
2024-11-13 13:30:00,56.12,56.17,56.11,56.16,31772.0,54.6955,54.7442,54.6858,54.7345,31772.0
2024-11-13 13:35:00,56.17,56.19,56.14,56.16,39362.0,54.7442,54.7637,54.715,54.7345,39362.0
2024-11-13 13:40:00,56.16,56.19,56.15,56.19,20946.0,54.7345,54.7637,54.7247,54.7637,20946.0
2024-11-13 13:45:00,56.18,56.19,56.13,56.15,19919.0,54.754,54.7637,54.7052,54.7247,19919.0
2024-11-13 13:50:00,56.15,56.2,56.14,56.17,60350.0,54.7247,54.7735,54.715,54.7442,60350.0
2024-11-13 13:55:00,56.18,56.18,56.08,56.08,20590.0,54.754,54.754,54.6565,54.6565,20590.0
2024-11-13 14:00:00,56.08,56.09,56.03,56.05,26998.0,54.6565,54.6663,54.6078,54.6273,26998.0
2024-11-13 14:05:00,56.05,56.08,56.05,56.08,32658.0,54.6273,54.6565,54.6273,54.6565,32658.0
2024-11-13 14:10:00,56.08,56.08,56.03,56.04,48735.0,54.6565,54.6565,54.6078,54.6175,48735.0
2024-11-13 14:15:00,56.04,56.04,55.86,55.9,115826.0,54.6175,54.6175,54.4421,54.4811,115826.0
2024-11-13 14:20:00,55.9,55.9,55.81,55.81,53946.0,54.4811,54.4811,54.3934,54.3934,53946.0
2024-11-13 14:25:00,55.82,55.85,55.79,55.81,72599.0,54.4031,54.4324,54.3739,54.3934,72599.0
2024-11-13 14:30:00,55.8,55.81,55.75,55.78,63385.0,54.3836,54.3934,54.3349,54.3641,63385.0
2024-11-13 14:35:00,55.77,55.78,55.71,55.72,56213.0,54.3544,54.3641,54.2959,54.3057,56213.0
2024-11-13 14:40:00,55.72,55.72,55.6,55.62,92300.0,54.3057,54.3057,54.1887,54.2082,92300.0
2024-11-13 14:45:00,55.62,55.7,55.62,55.64,44169.0,54.2082,54.2862,54.2082,54.2277,44169.0
2024-11-13 14:50:00,55.64,55.66,55.63,55.64,32600.0,54.2277,54.2472,54.2179,54.2277,32600.0
2024-11-13 14:55:00,55.64,55.67,55.63,55.63,40196.0,54.2277,54.2569,54.2179,54.2179,40196.0
2024-11-13 15:00:00,55.64,55.68,55.58,55.62,37555.0,54.2277,54.2667,54.1692,54.2082,37555.0
2024-11-13 15:05:00,55.63,55.63,55.55,55.59,48770.0,54.2179,54.2179,54.14,54.179,48770.0
2024-11-13 15:10:00,55.59,55.67,55.58,55.65,38139.0,54.179,54.2569,54.1692,54.2374,38139.0
2024-11-13 15:15:00,55.65,55.7,55.64,55.7,42697.0,54.2374,54.2862,54.2277,54.2862,42697.0
2024-11-13 15:20:00,55.7,55.75,55.69,55.75,45624.0,54.2862,54.3349,54.2764,54.3349,45624.0
2024-11-13 15:25:00,55.75,55.75,55.69,55.7,50297.0,54.3349,54.3349,54.2764,54.2862,50297.0
2024-11-13 15:30:00,55.71,55.73,55.66,55.73,85894.0,54.2959,54.3154,54.2472,54.3154,85894.0
2024-11-13 15:35:00,55.73,55.75,55.62,55.66,79865.0,54.3154,54.3349,54.2082,54.2472,79865.0
2024-11-13 15:40:00,55.66,55.7,55.62,55.62,98661.0,54.2472,54.2862,54.2082,54.2082,98661.0
2024-11-13 15:45:00,55.63,55.63,55.53,55.55,126360.0,54.2179,54.2179,54.1205,54.14,126360.0
2024-11-13 15:50:00,55.55,55.56,55.42,55.42,250794.0,54.14,54.1497,54.0133,54.0133,250794.0
2024-11-13 15:55:00,55.43,55.61,55.42,55.6,494484.0,54.023,54.1984,54.0133,54.1887,494484.0
2024-11-14 09:30:00,55.73,55.94,55.7,55.9,121562.0,54.3154,54.5201,54.2862,54.4811,121562.0
2024-11-14 09:35:00,55.88,55.88,55.73,55.75,39630.0,54.4616,54.4616,54.3154,54.3349,39630.0
2024-11-14 09:40:00,55.77,55.94,55.73,55.92,33107.0,54.3544,54.5201,54.3154,54.5006,33107.0
2024-11-14 09:45:00,55.92,56.0,55.86,55.93,91350.0,54.5006,54.5785,54.4421,54.5103,91350.0
2024-11-14 09:50:00,55.93,56.08,55.92,56.08,51498.0,54.5103,54.6565,54.5006,54.6565,51498.0
2024-11-14 09:55:00,56.06,56.09,56.0,56.07,24798.0,54.637,54.6663,54.5785,54.6468,24798.0
2024-11-14 10:00:00,56.06,56.12,55.91,56.06,53812.0,54.637,54.6955,54.4908,54.637,53812.0
2024-11-14 10:05:00,56.07,56.1,56.0,56.02,29466.0,54.6468,54.676,54.5785,54.598,29466.0
2024-11-14 10:10:00,56.02,56.08,56.01,56.07,58653.0,54.598,54.6565,54.5883,54.6468,58653.0
2024-11-14 10:15:00,56.08,56.11,56.01,56.05,44542.0,54.6565,54.6858,54.5883,54.6273,44542.0
2024-11-14 10:20:00,56.05,56.09,55.95,56.0,17075.0,54.6273,54.6663,54.5298,54.5785,17075.0
2024-11-14 10:25:00,56.0,56.04,55.96,56.03,27459.0,54.5785,54.6175,54.5396,54.6078,27459.0
2024-11-14 10:30:00,56.04,56.06,55.94,55.96,28721.0,54.6175,54.637,54.5201,54.5396,28721.0
2024-11-14 10:35:00,55.96,55.98,55.88,55.9,43881.0,54.5396,54.5591,54.4616,54.4811,43881.0
2024-11-14 10:40:00,55.9,55.97,55.88,55.93,84094.0,54.4811,54.5493,54.4616,54.5103,84094.0
2024-11-14 10:45:00,55.92,55.95,55.83,55.86,103627.0,54.5006,54.5298,54.4129,54.4421,103627.0
2024-11-14 10:50:00,55.86,55.86,55.73,55.77,47765.0,54.4421,54.4421,54.3154,54.3544,47765.0
2024-11-14 10:55:00,55.77,55.77,55.66,55.66,56890.0,54.3544,54.3544,54.2472,54.2472,56890.0
2024-11-14 11:00:00,55.68,55.7,55.55,55.55,38126.0,54.2667,54.2862,54.14,54.14,38126.0
2024-11-14 11:05:00,55.55,55.6,55.46,55.47,53135.0,54.14,54.1887,54.0523,54.062,53135.0
2024-11-14 11:10:00,55.47,55.64,55.47,55.63,44216.0,54.062,54.2277,54.062,54.2179,44216.0
2024-11-14 11:15:00,55.63,55.66,55.6,55.63,23879.0,54.2179,54.2472,54.1887,54.2179,23879.0
2024-11-14 11:20:00,55.63,55.7,55.62,55.69,24612.0,54.2179,54.2862,54.2082,54.2764,24612.0
2024-11-14 11:25:00,55.69,55.7,55.63,55.63,20619.0,54.2764,54.2862,54.2179,54.2179,20619.0
2024-11-14 11:30:00,55.63,55.66,55.61,55.65,31117.0,54.2179,54.2472,54.1984,54.2374,31117.0
2024-11-14 11:35:00,55.65,55.72,55.63,55.68,18732.0,54.2374,54.3057,54.2179,54.2667,18732.0
2024-11-14 11:40:00,55.67,55.74,55.65,55.72,16027.0,54.2569,54.3251,54.2374,54.3057,16027.0
2024-11-14 11:45:00,55.72,55.73,55.65,55.69,67605.0,54.3057,54.3154,54.2374,54.2764,67605.0
2024-11-14 11:50:00,55.69,55.71,55.67,55.69,16691.0,54.2764,54.2959,54.2569,54.2764,16691.0
2024-11-14 11:55:00,55.68,55.75,55.68,55.7,26441.0,54.2667,54.3349,54.2667,54.2862,26441.0
2024-11-14 12:00:00,55.7,55.72,55.66,55.68,24217.0,54.2862,54.3057,54.2472,54.2667,24217.0
2024-11-14 12:05:00,55.69,55.7,55.62,55.64,29476.0,54.2764,54.2862,54.2082,54.2277,29476.0
2024-11-14 12:10:00,55.63,55.66,55.6,55.6,49717.0,54.2179,54.2472,54.1887,54.1887,49717.0
2024-11-14 12:15:00,55.6,55.63,55.55,55.55,39292.0,54.1887,54.2179,54.14,54.14,39292.0
2024-11-14 12:20:00,55.55,55.56,55.53,55.54,18783.0,54.14,54.1497,54.1205,54.1302,18783.0
2024-11-14 12:25:00,55.54,55.59,55.52,55.53,37089.0,54.1302,54.179,54.1107,54.1205,37089.0
2024-11-14 12:30:00,55.54,55.54,55.44,55.48,32029.0,54.1302,54.1302,54.0328,54.0717,32029.0
2024-11-14 12:35:00,55.48,55.55,55.46,55.54,34035.0,54.0717,54.14,54.0523,54.1302,34035.0
2024-11-14 12:40:00,55.53,55.55,55.49,55.5,20922.0,54.1205,54.14,54.0815,54.0912,20922.0
2024-11-14 12:45:00,55.5,55.5,55.35,55.41,57603.0,54.0912,54.0912,53.945,54.0035,57603.0
2024-11-14 12:50:00,55.41,55.5,55.4,55.49,43675.0,54.0035,54.0912,53.9938,54.0815,43675.0
2024-11-14 12:55:00,55.49,55.53,55.46,55.53,15872.0,54.0815,54.1205,54.0523,54.1205,15872.0
2024-11-14 13:00:00,55.53,55.57,55.51,55.53,35255.0,54.1205,54.1595,54.101,54.1205,35255.0
2024-11-14 13:05:00,55.52,55.6,55.51,55.59,93505.0,54.1107,54.1887,54.101,54.179,93505.0
2024-11-14 13:10:00,55.6,55.6,55.55,55.55,55313.0,54.1887,54.1887,54.14,54.14,55313.0
2024-11-14 13:15:00,55.55,55.56,55.5,55.55,82847.0,54.14,54.1497,54.0912,54.14,82847.0
2024-11-14 13:20:00,55.55,55.6,55.54,55.58,39478.0,54.14,54.1887,54.1302,54.1692,39478.0
2024-11-14 13:25:00,55.58,55.61,55.54,55.54,17505.0,54.1692,54.1984,54.1302,54.1302,17505.0
2024-11-14 13:30:00,55.55,55.59,55.52,55.58,11227.0,54.14,54.179,54.1107,54.1692,11227.0
2024-11-14 13:35:00,55.58,55.59,55.54,55.55,27315.0,54.1692,54.179,54.1302,54.14,27315.0
2024-11-14 13:40:00,55.55,55.55,55.51,55.55,19204.0,54.14,54.14,54.101,54.14,19204.0
2024-11-14 13:45:00,55.54,55.55,55.49,55.5,10779.0,54.1302,54.14,54.0815,54.0912,10779.0
2024-11-14 13:50:00,55.51,55.52,55.5,55.52,7801.0,54.101,54.1107,54.0912,54.1107,7801.0
2024-11-14 13:55:00,55.52,55.52,55.48,55.48,20867.0,54.1107,54.1107,54.0717,54.0717,20867.0
2024-11-14 14:00:00,55.5,55.57,55.49,55.55,37963.0,54.0912,54.1595,54.0815,54.14,37963.0
2024-11-14 14:05:00,55.55,55.6,55.54,55.55,27710.0,54.14,54.1887,54.1302,54.14,27710.0
2024-11-14 14:10:00,55.55,55.59,55.54,55.55,51231.0,54.14,54.179,54.1302,54.14,51231.0
2024-11-14 14:15:00,55.56,55.58,55.54,55.57,46525.0,54.1497,54.1692,54.1302,54.1595,46525.0
2024-11-14 14:20:00,55.57,55.58,55.55,55.57,41005.0,54.1595,54.1692,54.14,54.1595,41005.0
2024-11-14 14:25:00,55.57,55.59,55.56,55.57,43326.0,54.1595,54.179,54.1497,54.1595,43326.0
2024-11-14 14:30:00,55.58,55.6,55.54,55.55,43883.0,54.1692,54.1887,54.1302,54.14,43883.0
2024-11-14 14:35:00,55.55,55.58,55.49,55.58,57685.0,54.14,54.1692,54.0815,54.1692,57685.0
2024-11-14 14:40:00,55.57,55.58,55.51,55.51,32466.0,54.1595,54.1692,54.101,54.101,32466.0
2024-11-14 14:45:00,55.52,55.52,55.49,55.52,31696.0,54.1107,54.1107,54.0815,54.1107,31696.0
2024-11-14 14:50:00,55.52,55.57,55.51,55.56,43316.0,54.1107,54.1595,54.101,54.1497,43316.0
2024-11-14 14:55:00,55.57,55.58,55.51,55.52,39386.0,54.1595,54.1692,54.101,54.1107,39386.0
2024-11-14 15:00:00,55.53,55.53,55.42,55.44,75056.0,54.1205,54.1205,54.0133,54.0328,75056.0
2024-11-14 15:05:00,55.44,55.47,55.37,55.4,99922.0,54.0328,54.062,53.9645,53.9938,99922.0
2024-11-14 15:10:00,55.39,55.44,55.37,55.44,55644.0,53.984,54.0328,53.9645,54.0328,55644.0
2024-11-14 15:15:00,55.44,55.52,55.43,55.52,121504.0,54.0328,54.1107,54.023,54.1107,121504.0
2024-11-14 15:20:00,55.52,55.54,55.48,55.54,46115.0,54.1107,54.1302,54.0717,54.1302,46115.0
2024-11-14 15:25:00,55.54,55.65,55.53,55.59,102172.0,54.1302,54.2374,54.1205,54.179,102172.0
2024-11-14 15:30:00,55.58,55.59,55.46,55.5,64847.0,54.1692,54.179,54.0523,54.0912,64847.0
2024-11-14 15:35:00,55.49,55.6,55.48,55.59,52604.0,54.0815,54.1887,54.0717,54.179,52604.0
2024-11-14 15:40:00,55.58,55.58,55.52,55.54,104951.0,54.1692,54.1692,54.1107,54.1302,104951.0
2024-11-14 15:45:00,55.54,55.54,55.43,55.44,139008.0,54.1302,54.1302,54.023,54.0328,139008.0
2024-11-14 15:50:00,55.44,55.52,55.43,55.47,172833.0,54.0328,54.1107,54.023,54.062,172833.0
2024-11-14 15:55:00,55.46,55.59,55.44,55.58,423896.0,54.0523,54.179,54.0328,54.1692,423896.0
2024-11-15 09:30:00,55.53,55.67,55.2,55.49,344146.0,54.1205,54.2569,53.7989,54.0815,344146.0
2024-11-15 09:35:00,55.47,55.86,55.47,55.83,59213.0,54.062,54.4421,54.062,54.4129,59213.0
2024-11-15 09:40:00,55.84,55.96,55.83,55.9,51792.0,54.4226,54.5396,54.4129,54.4811,51792.0
2024-11-15 09:45:00,55.91,55.93,55.82,55.89,45912.0,54.4908,54.5103,54.4031,54.4713,45912.0
2024-11-15 09:50:00,55.86,55.86,55.67,55.7,50122.0,54.4421,54.4421,54.2569,54.2862,50122.0
2024-11-15 09:55:00,55.7,55.78,55.68,55.77,41061.0,54.2862,54.3641,54.2667,54.3544,41061.0
2024-11-15 10:00:00,55.78,55.86,55.73,55.82,30297.0,54.3641,54.4421,54.3154,54.4031,30297.0
2024-11-15 10:05:00,55.81,55.84,55.73,55.75,54470.0,54.3934,54.4226,54.3154,54.3349,54470.0
2024-11-15 10:10:00,55.76,55.93,55.74,55.9,38285.0,54.3446,54.5103,54.3251,54.4811,38285.0
2024-11-15 10:15:00,55.9,56.0,55.88,56.0,52168.0,54.4811,54.5785,54.4616,54.5785,52168.0
2024-11-15 10:20:00,55.99,56.05,55.96,55.98,33404.0,54.5688,54.6273,54.5396,54.5591,33404.0
2024-11-15 10:25:00,55.98,55.99,55.88,55.93,45216.0,54.5591,54.5688,54.4616,54.5103,45216.0
2024-11-15 10:30:00,55.93,55.95,55.86,55.94,26432.0,54.5103,54.5298,54.4421,54.5201,26432.0
2024-11-15 10:35:00,55.94,55.97,55.89,55.92,68374.0,54.5201,54.5493,54.4713,54.5006,68374.0
2024-11-15 10:40:00,55.93,55.94,55.85,55.91,55513.0,54.5103,54.5201,54.4324,54.4908,55513.0
2024-11-15 10:45:00,55.91,56.01,55.91,55.93,32566.0,54.4908,54.5883,54.4908,54.5103,32566.0
2024-11-15 10:50:00,55.93,56.12,55.92,56.12,32189.0,54.5103,54.6955,54.5006,54.6955,32189.0
2024-11-15 10:55:00,56.12,56.12,55.96,56.0,73144.0,54.6955,54.6955,54.5396,54.5785,73144.0
2024-11-15 11:00:00,56.0,56.14,55.99,56.13,19872.0,54.5785,54.715,54.5688,54.7052,19872.0
2024-11-15 11:05:00,56.13,56.21,56.1,56.19,25345.0,54.7052,54.7832,54.676,54.7637,25345.0
2024-11-15 11:10:00,56.19,56.33,56.17,56.28,67752.0,54.7637,54.9002,54.7442,54.8514,67752.0
2024-11-15 11:15:00,56.28,56.29,56.16,56.16,34690.0,54.8514,54.8612,54.7345,54.7345,34690.0
2024-11-15 11:20:00,56.16,56.21,56.12,56.21,93511.0,54.7345,54.7832,54.6955,54.7832,93511.0
2024-11-15 11:25:00,56.21,56.26,56.19,56.22,42390.0,54.7832,54.8319,54.7637,54.793,42390.0
2024-11-15 11:30:00,56.21,56.33,56.2,56.28,112417.0,54.7832,54.9002,54.7735,54.8514,112417.0
2024-11-15 11:35:00,56.27,56.27,56.13,56.14,51719.0,54.8417,54.8417,54.7052,54.715,51719.0
2024-11-15 11:40:00,56.14,56.18,56.09,56.12,58906.0,54.715,54.754,54.6663,54.6955,58906.0
2024-11-15 11:45:00,56.12,56.3,56.12,56.3,49249.0,54.6955,54.8709,54.6955,54.8709,49249.0
2024-11-15 11:50:00,56.3,56.3,56.23,56.28,69790.0,54.8709,54.8709,54.8027,54.8514,69790.0
2024-11-15 11:55:00,56.28,56.28,56.16,56.21,106128.0,54.8514,54.8514,54.7345,54.7832,106128.0
2024-11-15 12:00:00,56.21,56.24,56.16,56.2,35394.0,54.7832,54.8125,54.7345,54.7735,35394.0
2024-11-15 12:05:00,56.2,56.24,56.15,56.17,35832.0,54.7735,54.8125,54.7247,54.7442,35832.0
2024-11-15 12:10:00,56.16,56.18,56.11,56.15,32435.0,54.7345,54.754,54.6858,54.7247,32435.0
2024-11-15 12:15:00,56.15,56.16,56.07,56.09,33384.0,54.7247,54.7345,54.6468,54.6663,33384.0
2024-11-15 12:20:00,56.09,56.12,56.07,56.1,39600.0,54.6663,54.6955,54.6468,54.676,39600.0
2024-11-15 12:25:00,56.1,56.13,56.03,56.03,41848.0,54.676,54.7052,54.6078,54.6078,41848.0
2024-11-15 12:30:00,56.04,56.04,55.93,56.01,45623.0,54.6175,54.6175,54.5103,54.5883,45623.0
2024-11-15 12:35:00,56.0,56.03,55.93,55.96,66957.0,54.5785,54.6078,54.5103,54.5396,66957.0
2024-11-15 12:40:00,55.96,55.96,55.9,55.92,27085.0,54.5396,54.5396,54.4811,54.5006,27085.0
2024-11-15 12:45:00,55.93,56.04,55.93,56.04,15964.0,54.5103,54.6175,54.5103,54.6175,15964.0
2024-11-15 12:50:00,56.03,56.07,56.0,56.05,17307.0,54.6078,54.6468,54.5785,54.6273,17307.0
2024-11-15 12:55:00,56.05,56.09,56.03,56.08,27619.0,54.6273,54.6663,54.6078,54.6565,27619.0
2024-11-15 13:00:00,56.08,56.08,55.97,55.99,38311.0,54.6565,54.6565,54.5493,54.5688,38311.0
2024-11-15 13:05:00,56.0,56.08,56.0,56.05,92818.0,54.5785,54.6565,54.5785,54.6273,92818.0
2024-11-15 13:10:00,56.05,56.06,56.03,56.05,65288.0,54.6273,54.637,54.6078,54.6273,65288.0
2024-11-15 13:15:00,56.05,56.1,56.03,56.05,60792.0,54.6273,54.676,54.6078,54.6273,60792.0
2024-11-15 13:20:00,56.05,56.09,56.0,56.0,32583.0,54.6273,54.6663,54.5785,54.5785,32583.0
2024-11-15 13:25:00,56.01,56.05,56.0,56.04,28750.0,54.5883,54.6273,54.5785,54.6175,28750.0
2024-11-15 13:30:00,56.04,56.04,56.01,56.04,22158.0,54.6175,54.6175,54.5883,54.6175,22158.0
2024-11-15 13:35:00,56.04,56.05,56.01,56.05,31905.0,54.6175,54.6273,54.5883,54.6273,31905.0
2024-11-15 13:40:00,56.05,56.05,56.0,56.03,26370.0,54.6273,54.6273,54.5785,54.6078,26370.0
2024-11-15 13:45:00,56.03,56.03,56.0,56.02,25777.0,54.6078,54.6078,54.5785,54.598,25777.0
2024-11-15 13:50:00,56.01,56.04,55.99,56.01,28000.0,54.5883,54.6175,54.5688,54.5883,28000.0
2024-11-15 13:55:00,56.01,56.01,55.97,56.01,27118.0,54.5883,54.5883,54.5493,54.5883,27118.0
2024-11-15 14:00:00,56.01,56.01,55.98,56.0,28716.0,54.5883,54.5883,54.5591,54.5785,28716.0
2024-11-15 14:05:00,56.0,56.01,55.88,56.0,166584.0,54.5785,54.5883,54.4616,54.5785,166584.0
2024-11-15 14:10:00,56.01,56.03,55.98,56.01,74941.0,54.5883,54.6078,54.5591,54.5883,74941.0
2024-11-15 14:15:00,56.02,56.06,56.01,56.04,36818.0,54.598,54.637,54.5883,54.6175,36818.0
2024-11-15 14:20:00,56.04,56.18,56.01,56.12,47843.0,54.6175,54.754,54.5883,54.6955,47843.0
2024-11-15 14:25:00,56.12,56.12,56.08,56.11,46587.0,54.6955,54.6955,54.6565,54.6858,46587.0
2024-11-15 14:30:00,56.1,56.18,56.08,56.18,154207.0,54.676,54.754,54.6565,54.754,154207.0
2024-11-15 14:35:00,56.17,56.21,56.13,56.13,77786.0,54.7442,54.7832,54.7052,54.7052,77786.0
2024-11-15 14:40:00,56.13,56.28,56.12,56.25,143713.0,54.7052,54.8514,54.6955,54.8222,143713.0
2024-11-15 14:45:00,56.24,56.26,56.16,56.2,113092.0,54.8125,54.8319,54.7345,54.7735,113092.0
2024-11-15 14:50:00,56.2,56.22,56.12,56.14,28611.0,54.7735,54.793,54.6955,54.715,28611.0
2024-11-15 14:55:00,56.14,56.17,56.12,56.16,56049.0,54.715,54.7442,54.6955,54.7345,56049.0
2024-11-15 15:00:00,56.16,56.22,56.15,56.22,36415.0,54.7345,54.793,54.7247,54.793,36415.0
2024-11-15 15:05:00,56.22,56.35,56.21,56.33,74012.0,54.793,54.9197,54.7832,54.9002,74012.0
2024-11-15 15:10:00,56.33,56.44,56.3,56.44,47042.0,54.9002,55.0074,54.8709,55.0074,47042.0
2024-11-15 15:15:00,56.44,56.53,56.43,56.5,36692.0,55.0074,55.0951,54.9976,55.0659,36692.0
2024-11-15 15:20:00,56.5,56.52,56.47,56.48,43696.0,55.0659,55.0853,55.0366,55.0464,43696.0
2024-11-15 15:25:00,56.48,56.54,56.47,56.49,46976.0,55.0464,55.1048,55.0366,55.0561,46976.0
2024-11-15 15:30:00,56.49,56.54,56.47,56.5,85971.0,55.0561,55.1048,55.0366,55.0659,85971.0
2024-11-15 15:35:00,56.51,56.57,56.51,56.54,80502.0,55.0756,55.1341,55.0756,55.1048,80502.0
2024-11-15 15:40:00,56.54,56.57,56.49,56.52,115501.0,55.1048,55.1341,55.0561,55.0853,115501.0
2024-11-15 15:45:00,56.52,56.6,56.51,56.57,79314.0,55.0853,55.1633,55.0756,55.1341,79314.0
2024-11-15 15:50:00,56.56,56.66,56.55,56.66,96548.0,55.1243,55.2218,55.1146,55.2218,96548.0
2024-11-15 15:55:00,56.66,56.69,56.53,56.54,333392.0,55.2218,55.251,55.0951,55.1048,333392.0
2024-11-18 09:30:00,56.91,57.11,56.65,56.98,109667.0,55.4654,55.6604,55.212,55.5337,109667.0
2024-11-18 09:35:00,56.99,57.11,56.93,56.98,27369.0,55.5434,55.6604,55.4849,55.5337,27369.0
2024-11-18 09:40:00,56.97,57.03,56.86,56.97,27662.0,55.5239,55.5824,55.4167,55.5239,27662.0
2024-11-18 09:45:00,56.98,57.18,56.97,57.12,71881.0,55.5337,55.7286,55.5239,55.6701,71881.0
2024-11-18 09:50:00,57.12,57.2,57.05,57.18,107664.0,55.6701,55.7481,55.6019,55.7286,107664.0
2024-11-18 09:55:00,57.18,57.18,57.02,57.16,103067.0,55.7286,55.7286,55.5727,55.7091,103067.0
2024-11-18 10:00:00,57.15,57.24,57.11,57.24,227009.0,55.6994,55.7871,55.6604,55.7871,227009.0
2024-11-18 10:05:00,57.23,57.5,57.19,57.33,146907.0,55.7773,56.0405,55.7383,55.8748,146907.0
2024-11-18 10:10:00,57.33,57.43,57.32,57.42,100950.0,55.8748,55.9722,55.865,55.9625,100950.0
2024-11-18 10:15:00,57.42,57.58,57.4,57.53,108151.0,55.9625,56.1184,55.943,56.0697,108151.0
2024-11-18 10:20:00,57.52,57.55,57.39,57.54,122595.0,56.06,56.0892,55.9333,56.0795,122595.0
2024-11-18 10:25:00,57.55,57.68,57.52,57.66,95111.0,56.0892,56.2159,56.06,56.1964,95111.0
2024-11-18 10:30:00,57.65,57.69,57.54,57.6,139339.0,56.1867,56.2256,56.0795,56.1379,139339.0
2024-11-18 10:35:00,57.59,57.62,57.54,57.62,21442.0,56.1282,56.1574,56.0795,56.1574,21442.0
2024-11-18 10:40:00,57.62,57.74,57.6,57.73,33181.0,56.1574,56.2744,56.1379,56.2646,33181.0
2024-11-18 10:45:00,57.73,57.77,57.72,57.75,23496.0,56.2646,56.3036,56.2549,56.2841,23496.0
2024-11-18 10:50:00,57.75,57.83,57.75,57.76,22881.0,56.2841,56.3621,56.2841,56.2939,22881.0
2024-11-18 10:55:00,57.75,57.75,57.64,57.72,27312.0,56.2841,56.2841,56.1769,56.2549,27312.0
2024-11-18 11:00:00,57.71,57.73,57.67,57.71,71201.0,56.2451,56.2646,56.2062,56.2451,71201.0
2024-11-18 11:05:00,57.7,57.81,57.69,57.81,44450.0,56.2354,56.3426,56.2256,56.3426,44450.0
2024-11-18 11:10:00,57.81,57.85,57.78,57.82,24162.0,56.3426,56.3816,56.3134,56.3523,24162.0
2024-11-18 11:15:00,57.83,57.84,57.76,57.79,18751.0,56.3621,56.3718,56.2939,56.3231,18751.0
2024-11-18 11:20:00,57.79,57.83,57.75,57.81,26439.0,56.3231,56.3621,56.2841,56.3426,26439.0
2024-11-18 11:25:00,57.8,57.92,57.8,57.88,24277.0,56.3329,56.4498,56.3329,56.4108,24277.0
2024-11-18 11:30:00,57.88,57.94,57.88,57.94,31731.0,56.4108,56.4693,56.4108,56.4693,31731.0
2024-11-18 11:35:00,57.94,57.94,57.86,57.91,52799.0,56.4693,56.4693,56.3913,56.4401,52799.0
2024-11-18 11:40:00,57.9,58.0,57.89,57.98,162343.0,56.4303,56.5278,56.4206,56.5083,162343.0
2024-11-18 11:45:00,57.98,58.0,57.85,57.86,27955.0,56.5083,56.5278,56.3816,56.3913,27955.0
2024-11-18 11:50:00,57.86,57.95,57.85,57.95,42854.0,56.3913,56.479,56.3816,56.479,42854.0
2024-11-18 11:55:00,57.95,57.95,57.8,57.81,81837.0,56.479,56.479,56.3329,56.3426,81837.0
2024-11-18 12:00:00,57.8,57.81,57.75,57.8,96847.0,56.3329,56.3426,56.2841,56.3329,96847.0
2024-11-18 12:05:00,57.8,57.8,57.77,57.77,29503.0,56.3329,56.3329,56.3036,56.3036,29503.0
2024-11-18 12:10:00,57.78,57.81,57.76,57.79,22717.0,56.3134,56.3426,56.2939,56.3231,22717.0
2024-11-18 12:15:00,57.79,57.79,57.71,57.72,40224.0,56.3231,56.3231,56.2451,56.2549,40224.0
2024-11-18 12:20:00,57.72,57.74,57.56,57.59,159722.0,56.2549,56.2744,56.0989,56.1282,159722.0
2024-11-18 12:25:00,57.59,57.66,57.58,57.64,64380.0,56.1282,56.1964,56.1184,56.1769,64380.0
2024-11-18 12:30:00,57.63,57.66,57.61,57.64,18145.0,56.1672,56.1964,56.1477,56.1769,18145.0
2024-11-18 12:35:00,57.64,57.66,57.62,57.65,29737.0,56.1769,56.1964,56.1574,56.1867,29737.0
2024-11-18 12:40:00,57.65,57.65,57.61,57.62,33199.0,56.1867,56.1867,56.1477,56.1574,33199.0
2024-11-18 12:45:00,57.62,57.62,57.49,57.53,156656.0,56.1574,56.1574,56.0307,56.0697,156656.0
2024-11-18 12:50:00,57.53,57.67,57.52,57.67,68428.0,56.0697,56.2062,56.06,56.2062,68428.0
2024-11-18 12:55:00,57.67,57.67,57.58,57.62,43242.0,56.2062,56.2062,56.1184,56.1574,43242.0
2024-11-18 13:00:00,57.62,57.73,57.61,57.67,23095.0,56.1574,56.2646,56.1477,56.2062,23095.0
2024-11-18 13:05:00,57.67,57.69,57.61,57.62,19850.0,56.2062,56.2256,56.1477,56.1574,19850.0
2024-11-18 13:10:00,57.62,57.68,57.62,57.68,18003.0,56.1574,56.2159,56.1574,56.2159,18003.0
2024-11-18 13:15:00,57.68,57.76,57.66,57.74,27649.0,56.2159,56.2939,56.1964,56.2744,27649.0
2024-11-18 13:20:00,57.75,57.75,57.68,57.7,11594.0,56.2841,56.2841,56.2159,56.2354,11594.0
2024-11-18 13:25:00,57.7,57.7,57.66,57.68,17525.0,56.2354,56.2354,56.1964,56.2159,17525.0
2024-11-18 13:30:00,57.68,57.69,57.63,57.67,21387.0,56.2159,56.2256,56.1672,56.2062,21387.0
2024-11-18 13:35:00,57.67,57.75,57.65,57.74,23513.0,56.2062,56.2841,56.1867,56.2744,23513.0
2024-11-18 13:40:00,57.75,57.77,57.69,57.69,17645.0,56.2841,56.3036,56.2256,56.2256,17645.0
2024-11-18 13:45:00,57.68,57.7,57.66,57.67,20293.0,56.2159,56.2354,56.1964,56.2062,20293.0
2024-11-18 13:50:00,57.66,57.68,57.63,57.67,14998.0,56.1964,56.2159,56.1672,56.2062,14998.0
2024-11-18 13:55:00,57.67,57.71,57.65,57.71,19226.0,56.2062,56.2451,56.1867,56.2451,19226.0
2024-11-18 14:00:00,57.71,57.72,57.65,57.67,17694.0,56.2451,56.2549,56.1867,56.2062,17694.0
2024-11-18 14:05:00,57.67,57.67,57.62,57.65,18045.0,56.2062,56.2062,56.1574,56.1867,18045.0
2024-11-18 14:10:00,57.65,57.66,57.63,57.63,28733.0,56.1867,56.1964,56.1672,56.1672,28733.0
2024-11-18 14:15:00,57.63,57.66,57.62,57.64,31900.0,56.1672,56.1964,56.1574,56.1769,31900.0
2024-11-18 14:20:00,57.64,57.64,57.55,57.58,72301.0,56.1769,56.1769,56.0892,56.1184,72301.0
2024-11-18 14:25:00,57.58,57.7,57.57,57.7,131630.0,56.1184,56.2354,56.1087,56.2354,131630.0
2024-11-18 14:30:00,57.7,57.75,57.69,57.73,130656.0,56.2354,56.2841,56.2256,56.2646,130656.0
2024-11-18 14:35:00,57.73,57.74,57.7,57.72,72185.0,56.2646,56.2744,56.2354,56.2549,72185.0
2024-11-18 14:40:00,57.72,57.9,57.72,57.85,58002.0,56.2549,56.4303,56.2549,56.3816,58002.0
2024-11-18 14:45:00,57.85,57.92,57.85,57.9,51114.0,56.3816,56.4498,56.3816,56.4303,51114.0
2024-11-18 14:50:00,57.9,57.99,57.86,57.98,81131.0,56.4303,56.518,56.3913,56.5083,81131.0
2024-11-18 14:55:00,57.98,58.09,57.95,58.08,94954.0,56.5083,56.6155,56.479,56.6057,94954.0
2024-11-18 15:00:00,58.09,58.09,57.98,58.04,75650.0,56.6155,56.6155,56.5083,56.5668,75650.0
2024-11-18 15:05:00,58.05,58.05,58.01,58.04,53425.0,56.5765,56.5765,56.5375,56.5668,53425.0
2024-11-18 15:10:00,58.05,58.11,58.04,58.05,59429.0,56.5765,56.635,56.5668,56.5765,59429.0
2024-11-18 15:15:00,58.04,58.08,57.96,57.97,61477.0,56.5668,56.6057,56.4888,56.4985,61477.0
2024-11-18 15:20:00,57.97,57.99,57.93,57.95,52039.0,56.4985,56.518,56.4596,56.479,52039.0
2024-11-18 15:25:00,57.96,58.02,57.91,58.01,73678.0,56.4888,56.5473,56.4401,56.5375,73678.0
2024-11-18 15:30:00,58.01,58.01,57.89,57.94,74583.0,56.5375,56.5375,56.4206,56.4693,74583.0
2024-11-18 15:35:00,57.94,57.96,57.92,57.95,66805.0,56.4693,56.4888,56.4498,56.479,66805.0
2024-11-18 15:40:00,57.95,57.99,57.88,57.93,82940.0,56.479,56.518,56.4108,56.4596,82940.0
2024-11-18 15:45:00,57.94,58.01,57.9,57.96,109818.0,56.4693,56.5375,56.4303,56.4888,109818.0
2024-11-18 15:50:00,57.94,57.95,57.87,57.88,190957.0,56.4693,56.479,56.4011,56.4108,190957.0
2024-11-18 15:55:00,57.88,57.91,57.79,57.86,564430.0,56.4108,56.4401,56.3231,56.3913,564430.0
2024-11-19 09:30:00,57.64,57.96,57.54,57.92,98570.0,56.1769,56.4888,56.0795,56.4498,98570.0
2024-11-19 09:35:00,57.92,57.94,57.7,57.72,20691.0,56.4498,56.4693,56.2354,56.2549,20691.0
2024-11-19 09:40:00,57.72,58.14,57.71,58.12,52665.0,56.2549,56.6642,56.2451,56.6447,52665.0
2024-11-19 09:45:00,58.12,58.25,58.09,58.11,83481.0,56.6447,56.7714,56.6155,56.635,83481.0
2024-11-19 09:50:00,58.11,58.2,58.09,58.12,57231.0,56.635,56.7227,56.6155,56.6447,57231.0
2024-11-19 09:55:00,58.13,58.2,58.07,58.2,106990.0,56.6545,56.7227,56.596,56.7227,106990.0
2024-11-19 10:00:00,58.2,58.3,58.2,58.23,51697.0,56.7227,56.8202,56.7227,56.7519,51697.0
2024-11-19 10:05:00,58.24,58.26,58.07,58.09,37689.0,56.7617,56.7812,56.596,56.6155,37689.0
2024-11-19 10:10:00,58.11,58.19,58.09,58.17,33290.0,56.635,56.713,56.6155,56.6935,33290.0
2024-11-19 10:15:00,58.18,58.2,58.1,58.17,40810.0,56.7032,56.7227,56.6252,56.6935,40810.0
2024-11-19 10:20:00,58.16,58.24,58.14,58.19,52306.0,56.6837,56.7617,56.6642,56.713,52306.0
2024-11-19 10:25:00,58.18,58.23,58.13,58.23,71943.0,56.7032,56.7519,56.6545,56.7519,71943.0
2024-11-19 10:30:00,58.22,58.26,58.1,58.25,104812.0,56.7422,56.7812,56.6252,56.7714,104812.0
2024-11-19 10:35:00,58.25,58.33,58.22,58.32,67521.0,56.7714,56.8494,56.7422,56.8397,67521.0
2024-11-19 10:40:00,58.32,58.45,58.29,58.45,80874.0,56.8397,56.9664,56.8104,56.9664,80874.0
2024-11-19 10:45:00,58.45,58.45,58.37,58.41,68519.0,56.9664,56.9664,56.8884,56.9274,68519.0
2024-11-19 10:50:00,58.41,58.42,58.34,58.41,66063.0,56.9274,56.9371,56.8591,56.9274,66063.0
2024-11-19 10:55:00,58.41,58.5,58.4,58.5,54838.0,56.9274,57.0151,56.9176,57.0151,54838.0
2024-11-19 11:00:00,58.5,58.54,58.48,58.49,65030.0,57.0151,57.0541,56.9956,57.0053,65030.0
2024-11-19 11:05:00,58.49,58.55,58.42,58.54,66674.0,57.0053,57.0638,56.9371,57.0541,66674.0
2024-11-19 11:10:00,58.54,58.57,58.47,58.48,75066.0,57.0541,57.0833,56.9858,56.9956,75066.0
2024-11-19 11:15:00,58.48,58.59,58.47,58.56,69985.0,56.9956,57.1028,56.9858,57.0736,69985.0
2024-11-19 11:20:00,58.55,58.64,58.55,58.62,55143.0,57.0638,57.1515,57.0638,57.132,55143.0
2024-11-19 11:25:00,58.62,58.63,58.53,58.55,53464.0,57.132,57.1418,57.0443,57.0638,53464.0
2024-11-19 11:30:00,58.54,58.67,58.52,58.66,58846.0,57.0541,57.1808,57.0346,57.171,58846.0
2024-11-19 11:35:00,58.67,58.69,58.6,58.61,62607.0,57.1808,57.2003,57.1125,57.1223,62607.0
2024-11-19 11:40:00,58.61,58.62,58.55,58.57,108862.0,57.1223,57.132,57.0638,57.0833,108862.0
2024-11-19 11:45:00,58.57,58.58,58.47,58.5,54357.0,57.0833,57.0931,56.9858,57.0151,54357.0
2024-11-19 11:50:00,58.5,58.53,58.42,58.44,57645.0,57.0151,57.0443,56.9371,56.9566,57645.0
2024-11-19 11:55:00,58.43,58.48,58.41,58.46,59581.0,56.9469,56.9956,56.9274,56.9761,59581.0
2024-11-19 12:00:00,58.47,58.5,58.42,58.48,50694.0,56.9858,57.0151,56.9371,56.9956,50694.0
2024-11-19 12:05:00,58.48,58.5,58.44,58.45,47452.0,56.9956,57.0151,56.9566,56.9664,47452.0
2024-11-19 12:10:00,58.45,58.45,58.36,58.37,47437.0,56.9664,56.9664,56.8786,56.8884,47437.0
2024-11-19 12:15:00,58.37,58.41,58.36,58.41,42709.0,56.8884,56.9274,56.8786,56.9274,42709.0
2024-11-19 12:20:00,58.41,58.49,58.4,58.48,53846.0,56.9274,57.0053,56.9176,56.9956,53846.0
2024-11-19 12:25:00,58.48,58.55,58.48,58.53,42103.0,56.9956,57.0638,56.9956,57.0443,42103.0
2024-11-19 12:30:00,58.53,58.61,58.5,58.61,45627.0,57.0443,57.1223,57.0151,57.1223,45627.0
2024-11-19 12:35:00,58.6,58.61,58.55,58.61,43487.0,57.1125,57.1223,57.0638,57.1223,43487.0
2024-11-19 12:40:00,58.61,58.61,58.53,58.56,74103.0,57.1223,57.1223,57.0443,57.0736,74103.0
2024-11-19 12:45:00,58.56,58.58,58.5,58.51,38450.0,57.0736,57.0931,57.0151,57.0248,38450.0
2024-11-19 12:50:00,58.51,58.56,58.5,58.55,43825.0,57.0248,57.0736,57.0151,57.0638,43825.0
2024-11-19 12:55:00,58.55,58.59,58.49,58.52,40484.0,57.0638,57.1028,57.0053,57.0346,40484.0
2024-11-19 13:00:00,58.52,58.52,58.41,58.44,43341.0,57.0346,57.0346,56.9274,56.9566,43341.0
2024-11-19 13:05:00,58.44,58.46,58.32,58.37,60550.0,56.9566,56.9761,56.8397,56.8884,60550.0
2024-11-19 13:10:00,58.37,58.4,58.31,58.32,39398.0,56.8884,56.9176,56.8299,56.8397,39398.0
2024-11-19 13:15:00,58.32,58.35,58.29,58.32,51772.0,56.8397,56.8689,56.8104,56.8397,51772.0
2024-11-19 13:20:00,58.32,58.32,58.27,58.28,52394.0,56.8397,56.8397,56.7909,56.8007,52394.0
2024-11-19 13:25:00,58.28,58.34,58.24,58.34,53137.0,56.8007,56.8591,56.7617,56.8591,53137.0
2024-11-19 13:30:00,58.34,58.34,58.28,58.28,46701.0,56.8591,56.8591,56.8007,56.8007,46701.0
2024-11-19 13:35:00,58.29,58.34,58.25,58.34,49271.0,56.8104,56.8591,56.7714,56.8591,49271.0
2024-11-19 13:40:00,58.33,58.35,58.29,58.35,36767.0,56.8494,56.8689,56.8104,56.8689,36767.0
2024-11-19 13:45:00,58.34,58.41,58.33,58.41,37932.0,56.8591,56.9274,56.8494,56.9274,37932.0
2024-11-19 13:50:00,58.41,58.41,58.31,58.34,61599.0,56.9274,56.9274,56.8299,56.8591,61599.0
2024-11-19 13:55:00,58.33,58.39,58.33,58.37,37079.0,56.8494,56.9079,56.8494,56.8884,37079.0
2024-11-19 14:00:00,58.37,58.43,58.32,58.42,63919.0,56.8884,56.9469,56.8397,56.9371,63919.0
2024-11-19 14:05:00,58.43,58.47,58.41,58.41,44057.0,56.9469,56.9858,56.9274,56.9274,44057.0
2024-11-19 14:10:00,58.41,58.46,58.4,58.45,60876.0,56.9274,56.9761,56.9176,56.9664,60876.0
2024-11-19 14:15:00,58.45,58.48,58.4,58.48,68321.0,56.9664,56.9956,56.9176,56.9956,68321.0
2024-11-19 14:20:00,58.48,58.53,58.47,58.49,40739.0,56.9956,57.0443,56.9858,57.0053,40739.0
2024-11-19 14:25:00,58.49,58.52,58.46,58.51,57158.0,57.0053,57.0346,56.9761,57.0248,57158.0
2024-11-19 14:30:00,58.5,58.51,58.39,58.41,61323.0,57.0151,57.0248,56.9079,56.9274,61323.0
2024-11-19 14:35:00,58.41,58.41,58.34,58.4,47971.0,56.9274,56.9274,56.8591,56.9176,47971.0
2024-11-19 14:40:00,58.39,58.39,58.33,58.36,41543.0,56.9079,56.9079,56.8494,56.8786,41543.0
2024-11-19 14:45:00,58.36,58.4,58.34,58.38,48426.0,56.8786,56.9176,56.8591,56.8981,48426.0
2024-11-19 14:50:00,58.38,58.42,58.37,58.38,39568.0,56.8981,56.9371,56.8884,56.8981,39568.0
2024-11-19 14:55:00,58.38,58.42,58.36,58.41,51317.0,56.8981,56.9371,56.8786,56.9274,51317.0
2024-11-19 15:00:00,58.4,58.43,58.38,58.4,42196.0,56.9176,56.9469,56.8981,56.9176,42196.0
2024-11-19 15:05:00,58.4,58.43,58.36,58.42,48057.0,56.9176,56.9469,56.8786,56.9371,48057.0
2024-11-19 15:10:00,58.42,58.48,58.4,58.4,58279.0,56.9371,56.9956,56.9176,56.9176,58279.0
2024-11-19 15:15:00,58.4,58.44,58.39,58.44,45374.0,56.9176,56.9566,56.9079,56.9566,45374.0
2024-11-19 15:20:00,58.44,58.47,58.43,58.47,47857.0,56.9566,56.9858,56.9469,56.9858,47857.0
2024-11-19 15:25:00,58.47,58.48,58.44,58.46,55366.0,56.9858,56.9956,56.9566,56.9761,55366.0
2024-11-19 15:30:00,58.46,58.5,58.45,58.47,76567.0,56.9761,57.0151,56.9664,56.9858,76567.0
2024-11-19 15:35:00,58.47,58.55,58.45,58.53,89991.0,56.9858,57.0638,56.9664,57.0443,89991.0
2024-11-19 15:40:00,58.54,58.61,58.53,58.61,60937.0,57.0541,57.1223,57.0443,57.1223,60937.0
2024-11-19 15:45:00,58.61,58.69,58.59,58.65,105206.0,57.1223,57.2003,57.1028,57.1613,105206.0
2024-11-19 15:50:00,58.64,58.7,58.59,58.64,94272.0,57.1515,57.21,57.1028,57.1515,94272.0
2024-11-19 15:55:00,58.63,58.7,58.58,58.6,278984.0,57.1418,57.21,57.0931,57.1125,278984.0
2024-11-20 09:30:00,58.8,59.18,58.71,59.14,195602.0,57.3075,57.6778,57.2198,57.6388,195602.0
2024-11-20 09:35:00,59.12,59.14,58.72,58.83,49150.0,57.6193,57.6388,57.2295,57.3367,49150.0
2024-11-20 09:40:00,58.82,59.01,58.78,58.99,76674.0,57.327,57.5121,57.288,57.4926,76674.0
2024-11-20 09:45:00,58.97,59.0,58.81,58.84,73437.0,57.4732,57.5024,57.3172,57.3465,73437.0
2024-11-20 09:50:00,58.85,58.91,58.79,58.8,89283.0,57.3562,57.4147,57.2977,57.3075,89283.0
2024-11-20 09:55:00,58.79,58.9,58.78,58.81,64197.0,57.2977,57.4049,57.288,57.3172,64197.0
2024-11-20 10:00:00,58.81,59.0,58.77,58.98,59415.0,57.3172,57.5024,57.2782,57.4829,59415.0
2024-11-20 10:05:00,58.98,59.15,58.96,59.11,74208.0,57.4829,57.6486,57.4634,57.6096,74208.0
2024-11-20 10:10:00,59.11,59.11,59.0,59.03,52914.0,57.6096,57.6096,57.5024,57.5316,52914.0
2024-11-20 10:15:00,59.03,59.07,58.96,59.03,44174.0,57.5316,57.5706,57.4634,57.5316,44174.0
2024-11-20 10:20:00,59.04,59.04,58.89,58.9,37229.0,57.5414,57.5414,57.3952,57.4049,37229.0
2024-11-20 10:25:00,58.9,58.94,58.87,58.89,82687.0,57.4049,57.4439,57.3757,57.3952,82687.0
2024-11-20 10:30:00,58.89,58.89,58.74,58.82,141993.0,57.3952,57.3952,57.249,57.327,141993.0
2024-11-20 10:35:00,58.8,58.86,58.77,58.84,53548.0,57.3075,57.3659,57.2782,57.3465,53548.0
2024-11-20 10:40:00,58.84,58.84,58.7,58.72,40637.0,57.3465,57.3465,57.21,57.2295,40637.0
2024-11-20 10:45:00,58.71,58.76,58.67,58.69,46110.0,57.2198,57.2685,57.1808,57.2003,46110.0
2024-11-20 10:50:00,58.69,58.69,58.4,58.45,128256.0,57.2003,57.2003,56.9176,56.9664,128256.0
2024-11-20 10:55:00,58.45,58.54,58.42,58.51,32666.0,56.9664,57.0541,56.9371,57.0248,32666.0
2024-11-20 11:00:00,58.52,58.56,58.49,58.51,18926.0,57.0346,57.0736,57.0053,57.0248,18926.0
2024-11-20 11:05:00,58.5,58.51,58.4,58.43,23353.0,57.0151,57.0248,56.9176,56.9469,23353.0
2024-11-20 11:10:00,58.41,58.56,58.41,58.56,32822.0,56.9274,57.0736,56.9274,57.0736,32822.0
2024-11-20 11:15:00,58.57,58.6,58.55,58.57,46201.0,57.0833,57.1125,57.0638,57.0833,46201.0
2024-11-20 11:20:00,58.59,58.59,58.53,58.58,19922.0,57.1028,57.1028,57.0443,57.0931,19922.0
2024-11-20 11:25:00,58.58,58.58,58.47,58.48,16350.0,57.0931,57.0931,56.9858,56.9956,16350.0
2024-11-20 11:30:00,58.48,58.49,58.43,58.47,33201.0,56.9956,57.0053,56.9469,56.9858,33201.0
2024-11-20 11:35:00,58.47,58.57,58.47,58.54,23373.0,56.9858,57.0833,56.9858,57.0541,23373.0
2024-11-20 11:40:00,58.53,58.6,58.52,58.58,39646.0,57.0443,57.1125,57.0346,57.0931,39646.0
2024-11-20 11:45:00,58.59,58.63,58.55,58.57,81281.0,57.1028,57.1418,57.0638,57.0833,81281.0
2024-11-20 11:50:00,58.58,58.6,58.51,58.58,46856.0,57.0931,57.1125,57.0248,57.0931,46856.0
2024-11-20 11:55:00,58.58,58.64,58.55,58.57,21165.0,57.0931,57.1515,57.0638,57.0833,21165.0
2024-11-20 12:00:00,58.56,58.57,58.43,58.47,41790.0,57.0736,57.0833,56.9469,56.9858,41790.0
2024-11-20 12:05:00,58.47,58.55,58.46,58.54,17974.0,56.9858,57.0638,56.9761,57.0541,17974.0
2024-11-20 12:10:00,58.54,58.59,58.54,58.56,17011.0,57.0541,57.1028,57.0541,57.0736,17011.0
2024-11-20 12:15:00,58.56,58.6,58.49,58.5,13380.0,57.0736,57.1125,57.0053,57.0151,13380.0
2024-11-20 12:20:00,58.51,58.51,58.47,58.5,22485.0,57.0248,57.0248,56.9858,57.0151,22485.0
2024-11-20 12:25:00,58.5,58.51,58.47,58.5,14159.0,57.0151,57.0248,56.9858,57.0151,14159.0
2024-11-20 12:30:00,58.5,58.54,58.46,58.54,15302.0,57.0151,57.0541,56.9761,57.0541,15302.0
2024-11-20 12:35:00,58.53,58.56,58.51,58.51,22420.0,57.0443,57.0736,57.0248,57.0248,22420.0
2024-11-20 12:40:00,58.52,58.59,58.51,58.58,22010.0,57.0346,57.1028,57.0248,57.0931,22010.0
2024-11-20 12:45:00,58.59,58.61,58.57,58.59,17349.0,57.1028,57.1223,57.0833,57.1028,17349.0
2024-11-20 12:50:00,58.59,58.64,58.56,58.58,38425.0,57.1028,57.1515,57.0736,57.0931,38425.0
2024-11-20 12:55:00,58.58,58.59,58.53,58.56,20403.0,57.0931,57.1028,57.0443,57.0736,20403.0
2024-11-20 13:00:00,58.55,58.59,58.55,58.59,15064.0,57.0638,57.1028,57.0638,57.1028,15064.0
2024-11-20 13:05:00,58.59,58.59,58.56,58.57,20199.0,57.1028,57.1028,57.0736,57.0833,20199.0
2024-11-20 13:10:00,58.57,58.6,58.56,58.58,13798.0,57.0833,57.1125,57.0736,57.0931,13798.0
2024-11-20 13:15:00,58.58,58.62,58.55,58.55,20535.0,57.0931,57.132,57.0638,57.0638,20535.0
2024-11-20 13:20:00,58.55,58.59,58.53,58.58,40999.0,57.0638,57.1028,57.0443,57.0931,40999.0
2024-11-20 13:25:00,58.57,58.58,58.55,58.55,18425.0,57.0833,57.0931,57.0638,57.0638,18425.0
2024-11-20 13:30:00,58.55,58.56,58.51,58.52,16721.0,57.0638,57.0736,57.0248,57.0346,16721.0
2024-11-20 13:35:00,58.52,58.52,58.45,58.47,41125.0,57.0346,57.0346,56.9664,56.9858,41125.0
2024-11-20 13:40:00,58.47,58.5,58.39,58.41,47737.0,56.9858,57.0151,56.9079,56.9274,47737.0
2024-11-20 13:45:00,58.41,58.46,58.4,58.46,18038.0,56.9274,56.9761,56.9176,56.9761,18038.0
2024-11-20 13:50:00,58.47,58.53,58.46,58.52,16645.0,56.9858,57.0443,56.9761,57.0346,16645.0
2024-11-20 13:55:00,58.52,58.57,58.49,58.51,19709.0,57.0346,57.0833,57.0053,57.0248,19709.0
2024-11-20 14:00:00,58.51,58.53,58.42,58.43,20866.0,57.0248,57.0443,56.9371,56.9469,20866.0
2024-11-20 14:05:00,58.42,58.45,58.39,58.44,27688.0,56.9371,56.9664,56.9079,56.9566,27688.0
2024-11-20 14:10:00,58.44,58.47,58.42,58.44,20023.0,56.9566,56.9858,56.9371,56.9566,20023.0
2024-11-20 14:15:00,58.43,58.5,58.43,58.49,18977.0,56.9469,57.0151,56.9469,57.0053,18977.0
2024-11-20 14:20:00,58.49,58.52,58.48,58.49,11789.0,57.0053,57.0346,56.9956,57.0053,11789.0
2024-11-20 14:25:00,58.5,58.54,58.47,58.5,32415.0,57.0151,57.0541,56.9858,57.0151,32415.0
2024-11-20 14:30:00,58.48,58.51,58.42,58.44,14497.0,56.9956,57.0248,56.9371,56.9566,14497.0
2024-11-20 14:35:00,58.43,58.44,58.36,58.37,48212.0,56.9469,56.9566,56.8786,56.8884,48212.0
2024-11-20 14:40:00,58.38,58.43,58.38,58.4,37595.0,56.8981,56.9469,56.8981,56.9176,37595.0
2024-11-20 14:45:00,58.41,58.47,58.4,58.46,18085.0,56.9274,56.9858,56.9176,56.9761,18085.0
2024-11-20 14:50:00,58.46,58.51,58.44,58.45,33847.0,56.9761,57.0248,56.9566,56.9664,33847.0
2024-11-20 14:55:00,58.45,58.47,58.42,58.46,41813.0,56.9664,56.9858,56.9371,56.9761,41813.0
2024-11-20 15:00:00,58.46,58.51,58.41,58.5,65345.0,56.9761,57.0248,56.9274,57.0151,65345.0
2024-11-20 15:05:00,58.5,58.54,58.48,58.54,29516.0,57.0151,57.0541,56.9956,57.0541,29516.0
2024-11-20 15:10:00,58.53,58.56,58.5,58.52,33162.0,57.0443,57.0736,57.0151,57.0346,33162.0
2024-11-20 15:15:00,58.52,58.59,58.51,58.57,31561.0,57.0346,57.1028,57.0248,57.0833,31561.0
2024-11-20 15:20:00,58.58,58.6,58.54,58.58,76875.0,57.0931,57.1125,57.0541,57.0931,76875.0
2024-11-20 15:25:00,58.58,58.65,58.57,58.64,66410.0,57.0931,57.1613,57.0833,57.1515,66410.0
2024-11-20 15:30:00,58.64,58.66,58.61,58.65,47773.0,57.1515,57.171,57.1223,57.1613,47773.0
2024-11-20 15:35:00,58.65,58.66,58.55,58.55,62368.0,57.1613,57.171,57.0638,57.0638,62368.0
2024-11-20 15:40:00,58.55,58.59,58.54,58.58,73217.0,57.0638,57.1028,57.0541,57.0931,73217.0
2024-11-20 15:45:00,58.58,58.62,58.51,58.62,112998.0,57.0931,57.132,57.0248,57.132,112998.0
2024-11-20 15:50:00,58.62,58.66,58.5,58.63,199864.0,57.132,57.171,57.0151,57.1418,199864.0
2024-11-20 15:55:00,58.63,58.73,58.57,58.68,494865.0,57.1418,57.2392,57.0833,57.1905,494865.0
2024-11-21 09:30:00,58.7,58.8,58.52,58.7,117168.0,57.21,57.3075,57.0346,57.21,117168.0
2024-11-21 09:35:00,58.68,58.71,58.56,58.67,43946.0,57.1905,57.2198,57.0736,57.1808,43946.0
2024-11-21 09:40:00,58.65,58.68,58.53,58.65,45680.0,57.1613,57.1905,57.0443,57.1613,45680.0
2024-11-21 09:45:00,58.65,58.87,58.65,58.85,53695.0,57.1613,57.3757,57.1613,57.3562,53695.0
2024-11-21 09:50:00,58.87,58.94,58.85,58.91,22858.0,57.3757,57.4439,57.3562,57.4147,22858.0
2024-11-21 09:55:00,58.9,59.05,58.9,59.03,40951.0,57.4049,57.5511,57.4049,57.5316,40951.0
2024-11-21 10:00:00,59.02,59.22,59.01,59.2,34466.0,57.5219,57.7168,57.5121,57.6973,34466.0
2024-11-21 10:05:00,59.19,59.26,59.13,59.2,42084.0,57.6876,57.7558,57.6291,57.6973,42084.0
2024-11-21 10:10:00,59.21,59.31,59.19,59.29,56277.0,57.7071,57.8045,57.6876,57.785,56277.0
2024-11-21 10:15:00,59.29,59.33,59.19,59.25,46611.0,57.785,57.824,57.6876,57.746,46611.0
2024-11-21 10:20:00,59.24,59.33,59.22,59.24,30790.0,57.7363,57.824,57.7168,57.7363,30790.0
2024-11-21 10:25:00,59.25,59.28,59.19,59.22,52502.0,57.746,57.7753,57.6876,57.7168,52502.0
2024-11-21 10:30:00,59.21,59.35,59.19,59.32,58978.0,57.7071,57.8435,57.6876,57.8143,58978.0
2024-11-21 10:35:00,59.32,59.33,59.27,59.33,12455.0,57.8143,57.824,57.7655,57.824,12455.0
2024-11-21 10:40:00,59.34,59.49,59.32,59.43,45314.0,57.8338,57.98,57.8143,57.9215,45314.0
2024-11-21 10:45:00,59.42,59.53,59.42,59.52,13693.0,57.9117,58.0189,57.9117,58.0092,13693.0
2024-11-21 10:50:00,59.53,59.55,59.44,59.53,38474.0,58.0189,58.0384,57.9312,58.0189,38474.0
2024-11-21 10:55:00,59.55,59.63,59.54,59.62,40042.0,58.0384,58.1164,58.0287,58.1067,40042.0
2024-11-21 11:00:00,59.62,59.68,59.59,59.67,22989.0,58.1067,58.1651,58.0774,58.1554,22989.0
2024-11-21 11:05:00,59.66,59.66,59.57,59.58,23840.0,58.1456,58.1456,58.0579,58.0677,23840.0
2024-11-21 11:10:00,59.59,59.64,59.56,59.64,29804.0,58.0774,58.1261,58.0482,58.1261,29804.0
2024-11-21 11:15:00,59.63,59.66,59.61,59.62,13938.0,58.1164,58.1456,58.0969,58.1067,13938.0
2024-11-21 11:20:00,59.62,59.68,59.61,59.67,20328.0,58.1067,58.1651,58.0969,58.1554,20328.0
2024-11-21 11:25:00,59.68,59.69,59.64,59.65,17994.0,58.1651,58.1749,58.1261,58.1359,17994.0
2024-11-21 11:30:00,59.64,59.74,59.62,59.73,11829.0,58.1261,58.2236,58.1067,58.2139,11829.0
2024-11-21 11:35:00,59.73,59.75,59.69,59.74,12661.0,58.2139,58.2334,58.1749,58.2236,12661.0
2024-11-21 11:40:00,59.74,59.76,59.72,59.75,25545.0,58.2236,58.2431,58.2041,58.2334,25545.0
2024-11-21 11:45:00,59.73,59.77,59.7,59.77,39334.0,58.2139,58.2528,58.1846,58.2528,39334.0
2024-11-21 11:50:00,59.78,59.89,59.75,59.89,15308.0,58.2626,58.3698,58.2334,58.3698,15308.0
2024-11-21 11:55:00,59.89,59.9,59.85,59.87,29204.0,58.3698,58.3796,58.3308,58.3503,29204.0
2024-11-21 12:00:00,59.86,59.87,59.73,59.73,54183.0,58.3406,58.3503,58.2139,58.2139,54183.0
2024-11-21 12:05:00,59.74,59.81,59.7,59.72,80609.0,58.2236,58.2918,58.1846,58.2041,80609.0
2024-11-21 12:10:00,59.71,59.75,59.66,59.74,47667.0,58.1944,58.2334,58.1456,58.2236,47667.0
2024-11-21 12:15:00,59.75,59.76,59.71,59.71,19885.0,58.2334,58.2431,58.1944,58.1944,19885.0
2024-11-21 12:20:00,59.72,59.75,59.68,59.71,35278.0,58.2041,58.2334,58.1651,58.1944,35278.0
2024-11-21 12:25:00,59.72,59.81,59.7,59.78,19033.0,58.2041,58.2918,58.1846,58.2626,19033.0
2024-11-21 12:30:00,59.78,59.79,59.75,59.78,11118.0,58.2626,58.2723,58.2334,58.2626,11118.0
2024-11-21 12:35:00,59.79,59.8,59.72,59.73,15785.0,58.2723,58.2821,58.2041,58.2139,15785.0
2024-11-21 12:40:00,59.73,59.74,59.69,59.71,29248.0,58.2139,58.2236,58.1749,58.1944,29248.0
2024-11-21 12:45:00,59.72,59.74,59.66,59.7,45709.0,58.2041,58.2236,58.1456,58.1846,45709.0
2024-11-21 12:50:00,59.69,59.76,59.68,59.71,26126.0,58.1749,58.2431,58.1651,58.1944,26126.0
2024-11-21 12:55:00,59.71,59.71,59.66,59.67,21552.0,58.1944,58.1944,58.1456,58.1554,21552.0
2024-11-21 13:00:00,59.68,59.68,59.65,59.67,12572.0,58.1651,58.1651,58.1359,58.1554,12572.0
2024-11-21 13:05:00,59.68,59.7,59.66,59.68,10819.0,58.1651,58.1846,58.1456,58.1651,10819.0
2024-11-21 13:10:00,59.68,59.74,59.68,59.73,19426.0,58.1651,58.2236,58.1651,58.2139,19426.0
2024-11-21 13:15:00,59.73,59.77,59.71,59.75,16107.0,58.2139,58.2528,58.1944,58.2334,16107.0
2024-11-21 13:20:00,59.74,59.75,59.67,59.7,8720.0,58.2236,58.2334,58.1554,58.1846,8720.0
2024-11-21 13:25:00,59.71,59.8,59.7,59.8,11543.0,58.1944,58.2821,58.1846,58.2821,11543.0
2024-11-21 13:30:00,59.79,59.8,59.74,59.75,25572.0,58.2723,58.2821,58.2236,58.2334,25572.0
2024-11-21 13:35:00,59.75,59.75,59.71,59.73,13989.0,58.2334,58.2334,58.1944,58.2139,13989.0
2024-11-21 13:40:00,59.73,59.77,59.71,59.75,19044.0,58.2139,58.2528,58.1944,58.2334,19044.0
2024-11-21 13:45:00,59.75,59.77,59.75,59.77,18967.0,58.2334,58.2528,58.2334,58.2528,18967.0
2024-11-21 13:50:00,59.77,59.84,59.75,59.84,14658.0,58.2528,58.3211,58.2334,58.3211,14658.0
2024-11-21 13:55:00,59.83,59.88,59.83,59.87,27593.0,58.3113,58.3601,58.3113,58.3503,27593.0
2024-11-21 14:00:00,59.87,59.97,59.85,59.9,42576.0,58.3503,58.4478,58.3308,58.3796,42576.0
2024-11-21 14:05:00,59.9,59.94,59.89,59.94,17685.0,58.3796,58.4185,58.3698,58.4185,17685.0
2024-11-21 14:10:00,59.94,59.95,59.92,59.95,17947.0,58.4185,58.4283,58.399,58.4283,17947.0
2024-11-21 14:15:00,59.95,59.97,59.89,59.91,17977.0,58.4283,58.4478,58.3698,58.3893,17977.0
2024-11-21 14:20:00,59.9,59.97,59.89,59.96,16632.0,58.3796,58.4478,58.3698,58.438,16632.0
2024-11-21 14:25:00,59.97,59.97,59.91,59.97,23612.0,58.4478,58.4478,58.3893,58.4478,23612.0
2024-11-21 14:30:00,59.97,59.97,59.88,59.89,22186.0,58.4478,58.4478,58.3601,58.3698,22186.0
2024-11-21 14:35:00,59.89,59.9,59.83,59.84,111768.0,58.3698,58.3796,58.3113,58.3211,111768.0
2024-11-21 14:40:00,59.83,59.86,59.79,59.79,21207.0,58.3113,58.3406,58.2723,58.2723,21207.0
2024-11-21 14:45:00,59.8,59.84,59.78,59.82,19501.0,58.2821,58.3211,58.2626,58.3016,19501.0
2024-11-21 14:50:00,59.83,59.84,59.79,59.83,30660.0,58.3113,58.3211,58.2723,58.3113,30660.0
2024-11-21 14:55:00,59.83,59.91,59.83,59.89,65704.0,58.3113,58.3893,58.3113,58.3698,65704.0
2024-11-21 15:00:00,59.89,59.93,59.85,59.92,53836.0,58.3698,58.4088,58.3308,58.399,53836.0
2024-11-21 15:05:00,59.93,59.96,59.9,59.96,15828.0,58.4088,58.438,58.3796,58.438,15828.0
2024-11-21 15:10:00,59.96,60.0,59.93,59.94,53389.0,58.438,58.477,58.4088,58.4185,53389.0
2024-11-21 15:15:00,59.94,59.96,59.9,59.91,28306.0,58.4185,58.438,58.3796,58.3893,28306.0
2024-11-21 15:20:00,59.91,59.98,59.9,59.97,29869.0,58.3893,58.4575,58.3796,58.4478,29869.0
2024-11-21 15:25:00,59.97,60.05,59.96,59.98,48115.0,58.4478,58.5257,58.438,58.4575,48115.0
2024-11-21 15:30:00,59.98,60.01,59.91,59.95,39125.0,58.4575,58.4868,58.3893,58.4283,39125.0
2024-11-21 15:35:00,59.95,59.95,59.86,59.88,37174.0,58.4283,58.4283,58.3406,58.3601,37174.0
2024-11-21 15:40:00,59.89,59.92,59.87,59.9,46654.0,58.3698,58.399,58.3503,58.3796,46654.0
2024-11-21 15:45:00,59.9,59.91,59.85,59.88,49352.0,58.3796,58.3893,58.3308,58.3601,49352.0
2024-11-21 15:50:00,59.88,59.89,59.76,59.77,153010.0,58.3601,58.3698,58.2431,58.2528,153010.0
2024-11-21 15:55:00,59.78,59.82,59.72,59.73,389006.0,58.2626,58.3016,58.2041,58.2139,389006.0
2024-11-22 09:30:00,59.76,60.15,59.76,60.1,77080.0,58.2431,58.6232,58.2431,58.5745,77080.0
2024-11-22 09:35:00,60.13,60.17,59.92,60.04,23287.0,58.6037,58.6427,58.399,58.516,23287.0
2024-11-22 09:40:00,60.03,60.28,60.03,60.23,18795.0,58.5063,58.7499,58.5063,58.7012,18795.0
2024-11-22 09:45:00,60.25,60.36,60.09,60.14,94655.0,58.7207,58.8279,58.5647,58.6135,94655.0
2024-11-22 09:50:00,60.12,60.17,60.05,60.05,39267.0,58.594,58.6427,58.5257,58.5257,39267.0
2024-11-22 09:55:00,60.07,60.29,60.07,60.2,15231.0,58.5452,58.7597,58.5452,58.6719,15231.0
2024-11-22 10:00:00,60.22,60.27,60.15,60.17,25751.0,58.6914,58.7402,58.6232,58.6427,25751.0
2024-11-22 10:05:00,60.18,60.18,60.07,60.07,26327.0,58.6524,58.6524,58.5452,58.5452,26327.0
2024-11-22 10:10:00,60.07,60.11,59.9,60.03,120073.0,58.5452,58.5842,58.3796,58.5063,120073.0
2024-11-22 10:15:00,60.03,60.04,59.9,59.96,72263.0,58.5063,58.516,58.3796,58.438,72263.0
2024-11-22 10:20:00,59.95,59.97,59.86,59.95,20299.0,58.4283,58.4478,58.3406,58.4283,20299.0
2024-11-22 10:25:00,59.93,59.96,59.82,59.89,18133.0,58.4088,58.438,58.3016,58.3698,18133.0
2024-11-22 10:30:00,59.9,59.95,59.85,59.87,45732.0,58.3796,58.4283,58.3308,58.3503,45732.0
2024-11-22 10:35:00,59.86,59.93,59.83,59.93,59466.0,58.3406,58.4088,58.3113,58.4088,59466.0
2024-11-22 10:40:00,59.93,59.96,59.85,59.85,42073.0,58.4088,58.438,58.3308,58.3308,42073.0
2024-11-22 10:45:00,59.85,59.87,59.74,59.76,19771.0,58.3308,58.3503,58.2236,58.2431,19771.0
2024-11-22 10:50:00,59.77,59.85,59.76,59.84,17415.0,58.2528,58.3308,58.2431,58.3211,17415.0
2024-11-22 10:55:00,59.83,59.85,59.81,59.83,22090.0,58.3113,58.3308,58.2918,58.3113,22090.0
2024-11-22 11:00:00,59.84,59.85,59.64,59.67,18015.0,58.3211,58.3308,58.1261,58.1554,18015.0
2024-11-22 11:05:00,59.66,59.73,59.63,59.69,30831.0,58.1456,58.2139,58.1164,58.1749,30831.0
2024-11-22 11:10:00,59.69,59.7,59.64,59.65,39137.0,58.1749,58.1846,58.1261,58.1359,39137.0
2024-11-22 11:15:00,59.66,59.66,59.58,59.61,79089.0,58.1456,58.1456,58.0677,58.0969,79089.0
2024-11-22 11:20:00,59.61,59.76,59.59,59.73,33218.0,58.0969,58.2431,58.0774,58.2139,33218.0
2024-11-22 11:25:00,59.73,59.77,59.67,59.73,57623.0,58.2139,58.2528,58.1554,58.2139,57623.0
2024-11-22 11:30:00,59.73,59.76,59.7,59.74,59587.0,58.2139,58.2431,58.1846,58.2236,59587.0
2024-11-22 11:35:00,59.74,59.8,59.73,59.79,33328.0,58.2236,58.2821,58.2139,58.2723,33328.0
2024-11-22 11:40:00,59.79,59.8,59.68,59.72,28830.0,58.2723,58.2821,58.1651,58.2041,28830.0
2024-11-22 11:45:00,59.72,59.75,59.69,59.74,17358.0,58.2041,58.2334,58.1749,58.2236,17358.0
2024-11-22 11:50:00,59.73,59.75,59.69,59.69,13995.0,58.2139,58.2334,58.1749,58.1749,13995.0
2024-11-22 11:55:00,59.69,59.8,59.66,59.8,27374.0,58.1749,58.2821,58.1456,58.2821,27374.0
2024-11-22 12:00:00,59.8,59.8,59.76,59.8,26076.0,58.2821,58.2821,58.2431,58.2821,26076.0
2024-11-22 12:05:00,59.8,59.86,59.79,59.8,27123.0,58.2821,58.3406,58.2723,58.2821,27123.0
2024-11-22 12:10:00,59.8,59.82,59.79,59.8,25902.0,58.2821,58.3016,58.2723,58.2821,25902.0
2024-11-22 12:15:00,59.8,59.82,59.77,59.8,17891.0,58.2821,58.3016,58.2528,58.2821,17891.0
2024-11-22 12:20:00,59.79,59.91,59.79,59.9,23973.0,58.2723,58.3893,58.2723,58.3796,23973.0
2024-11-22 12:25:00,59.9,59.91,59.86,59.88,52787.0,58.3796,58.3893,58.3406,58.3601,52787.0
2024-11-22 12:30:00,59.88,59.91,59.87,59.89,17370.0,58.3601,58.3893,58.3503,58.3698,17370.0
2024-11-22 12:35:00,59.9,59.91,59.84,59.85,48468.0,58.3796,58.3893,58.3211,58.3308,48468.0
2024-11-22 12:40:00,59.87,59.93,59.86,59.93,19012.0,58.3503,58.4088,58.3406,58.4088,19012.0
2024-11-22 12:45:00,59.93,59.97,59.91,59.94,40082.0,58.4088,58.4478,58.3893,58.4185,40082.0
2024-11-22 12:50:00,59.95,59.96,59.94,59.95,18249.0,58.4283,58.438,58.4185,58.4283,18249.0
2024-11-22 12:55:00,59.94,59.95,59.9,59.91,19695.0,58.4185,58.4283,58.3796,58.3893,19695.0
2024-11-22 13:00:00,59.9,59.95,59.9,59.93,18203.0,58.3796,58.4283,58.3796,58.4088,18203.0
2024-11-22 13:05:00,59.93,59.93,59.87,59.88,18784.0,58.4088,58.4088,58.3503,58.3601,18784.0
2024-11-22 13:10:00,59.88,59.91,59.83,59.86,87478.0,58.3601,58.3893,58.3113,58.3406,87478.0
2024-11-22 13:15:00,59.85,59.87,59.83,59.84,22409.0,58.3308,58.3503,58.3113,58.3211,22409.0
2024-11-22 13:20:00,59.84,59.87,59.81,59.87,23406.0,58.3211,58.3503,58.2918,58.3503,23406.0
2024-11-22 13:25:00,59.88,59.9,59.85,59.85,16658.0,58.3601,58.3796,58.3308,58.3308,16658.0
2024-11-22 13:30:00,59.85,59.87,59.83,59.86,16667.0,58.3308,58.3503,58.3113,58.3406,16667.0
2024-11-22 13:35:00,59.86,59.86,59.81,59.82,19263.0,58.3406,58.3406,58.2918,58.3016,19263.0
2024-11-22 13:40:00,59.83,59.83,59.7,59.77,97205.0,58.3113,58.3113,58.1846,58.2528,97205.0
2024-11-22 13:45:00,59.76,59.78,59.75,59.75,19381.0,58.2431,58.2626,58.2334,58.2334,19381.0
2024-11-22 13:50:00,59.75,59.79,59.72,59.79,20683.0,58.2334,58.2723,58.2041,58.2723,20683.0
2024-11-22 13:55:00,59.8,59.83,59.78,59.78,20832.0,58.2821,58.3113,58.2626,58.2626,20832.0
2024-11-22 14:00:00,59.78,59.81,59.77,59.77,17454.0,58.2626,58.2918,58.2528,58.2528,17454.0
2024-11-22 14:05:00,59.77,59.79,59.61,59.63,222668.0,58.2528,58.2723,58.0969,58.1164,222668.0
2024-11-22 14:10:00,59.65,59.65,59.52,59.54,29416.0,58.1359,58.1359,58.0092,58.0287,29416.0
2024-11-22 14:15:00,59.54,59.6,59.54,59.6,41079.0,58.0287,58.0872,58.0287,58.0872,41079.0
2024-11-22 14:20:00,59.61,59.69,59.59,59.63,61873.0,58.0969,58.1749,58.0774,58.1164,61873.0
2024-11-22 14:25:00,59.65,59.66,59.6,59.62,30604.0,58.1359,58.1456,58.0872,58.1067,30604.0
2024-11-22 14:30:00,59.62,59.67,59.61,59.66,31796.0,58.1067,58.1554,58.0969,58.1456,31796.0
2024-11-22 14:35:00,59.65,59.69,59.62,59.68,25353.0,58.1359,58.1749,58.1067,58.1651,25353.0
2024-11-22 14:40:00,59.68,59.71,59.64,59.67,27141.0,58.1651,58.1944,58.1261,58.1554,27141.0
2024-11-22 14:45:00,59.66,59.76,59.66,59.74,21789.0,58.1456,58.2431,58.1456,58.2236,21789.0
2024-11-22 14:50:00,59.75,59.77,59.73,59.75,25778.0,58.2334,58.2528,58.2139,58.2334,25778.0
2024-11-22 14:55:00,59.75,59.76,59.73,59.75,46350.0,58.2334,58.2431,58.2139,58.2334,46350.0
2024-11-22 15:00:00,59.75,59.79,59.71,59.74,34261.0,58.2334,58.2723,58.1944,58.2236,34261.0
2024-11-22 15:05:00,59.73,59.75,59.7,59.71,43304.0,58.2139,58.2334,58.1846,58.1944,43304.0
2024-11-22 15:10:00,59.71,59.73,59.7,59.71,39040.0,58.1944,58.2139,58.1846,58.1944,39040.0
2024-11-22 15:15:00,59.7,59.74,59.69,59.73,41516.0,58.1846,58.2236,58.1749,58.2139,41516.0
2024-11-22 15:20:00,59.73,59.73,59.62,59.63,31905.0,58.2139,58.2139,58.1067,58.1164,31905.0
2024-11-22 15:25:00,59.64,59.65,59.62,59.63,49929.0,58.1261,58.1359,58.1067,58.1164,49929.0
2024-11-22 15:30:00,59.63,59.71,59.59,59.7,70580.0,58.1164,58.1944,58.0774,58.1846,70580.0
2024-11-22 15:35:00,59.7,59.71,59.64,59.66,80239.0,58.1846,58.1944,58.1261,58.1456,80239.0
2024-11-22 15:40:00,59.65,59.67,59.62,59.66,48494.0,58.1359,58.1554,58.1067,58.1456,48494.0
2024-11-22 15:45:00,59.66,59.69,59.56,59.62,93669.0,58.1456,58.1749,58.0482,58.1067,93669.0
2024-11-22 15:50:00,59.62,59.7,59.59,59.7,88410.0,58.1067,58.1846,58.0774,58.1846,88410.0
2024-11-22 15:55:00,59.7,59.7,59.59,59.62,391999.0,58.1846,58.1846,58.0774,58.1067,391999.0
2024-11-25 09:30:00,59.81,59.89,59.65,59.71,77983.0,58.2918,58.3698,58.1359,58.1944,77983.0
2024-11-25 09:35:00,59.67,59.67,59.19,59.27,132692.0,58.1554,58.1554,57.6876,57.7655,132692.0
2024-11-25 09:40:00,59.27,59.31,59.18,59.22,66599.0,57.7655,57.8045,57.6778,57.7168,66599.0
2024-11-25 09:45:00,59.21,59.28,59.04,59.25,75157.0,57.7071,57.7753,57.5414,57.746,75157.0
2024-11-25 09:50:00,59.27,59.4,59.14,59.3,61642.0,57.7655,57.8922,57.6388,57.7948,61642.0
2024-11-25 09:55:00,59.34,59.34,59.14,59.17,69832.0,57.8338,57.8338,57.6388,57.6681,69832.0
2024-11-25 10:00:00,59.16,59.16,59.03,59.03,50804.0,57.6583,57.6583,57.5316,57.5316,50804.0
2024-11-25 10:05:00,59.06,59.13,59.05,59.07,31488.0,57.5609,57.6291,57.5511,57.5706,31488.0
2024-11-25 10:10:00,59.06,59.1,59.01,59.05,96782.0,57.5609,57.5999,57.5121,57.5511,96782.0
2024-11-25 10:15:00,59.05,59.06,58.95,59.04,32479.0,57.5511,57.5609,57.4537,57.5414,32479.0
2024-11-25 10:20:00,59.03,59.04,58.68,58.72,49951.0,57.5316,57.5414,57.1905,57.2295,49951.0
2024-11-25 10:25:00,58.7,58.79,58.7,58.77,62271.0,57.21,57.2977,57.21,57.2782,62271.0
2024-11-25 10:30:00,58.77,58.79,58.58,58.67,39678.0,57.2782,57.2977,57.0931,57.1808,39678.0
2024-11-25 10:35:00,58.65,58.66,58.4,58.44,90590.0,57.1613,57.171,56.9176,56.9566,90590.0
2024-11-25 10:40:00,58.45,58.65,58.44,58.64,51946.0,56.9664,57.1613,56.9566,57.1515,51946.0
2024-11-25 10:45:00,58.63,58.66,58.54,58.56,46053.0,57.1418,57.171,57.0541,57.0736,46053.0
2024-11-25 10:50:00,58.56,58.58,58.31,58.41,37064.0,57.0736,57.0931,56.8299,56.9274,37064.0
2024-11-25 10:55:00,58.41,58.46,58.34,58.35,35661.0,56.9274,56.9761,56.8591,56.8689,35661.0
2024-11-25 11:00:00,58.35,58.4,58.17,58.18,55426.0,56.8689,56.9176,56.6935,56.7032,55426.0
2024-11-25 11:05:00,58.17,58.31,58.14,58.17,125838.0,56.6935,56.8299,56.6642,56.6935,125838.0
2024-11-25 11:10:00,58.17,58.32,58.16,58.2,36445.0,56.6935,56.8397,56.6837,56.7227,36445.0
2024-11-25 11:15:00,58.2,58.26,58.11,58.12,52555.0,56.7227,56.7812,56.635,56.6447,52555.0
2024-11-25 11:20:00,58.12,58.13,57.99,58.04,49775.0,56.6447,56.6545,56.518,56.5668,49775.0
2024-11-25 11:25:00,58.04,58.06,57.25,57.82,331393.0,56.5668,56.5863,55.7968,56.3523,331393.0
2024-11-25 11:30:00,57.83,58.11,57.79,58.1,47138.0,56.3621,56.635,56.3231,56.6252,47138.0
2024-11-25 11:35:00,58.1,58.1,57.87,57.94,84102.0,56.6252,56.6252,56.4011,56.4693,84102.0
2024-11-25 11:40:00,57.94,58.02,57.85,57.98,36598.0,56.4693,56.5473,56.3816,56.5083,36598.0
2024-11-25 11:45:00,58.0,58.01,57.87,57.94,45609.0,56.5278,56.5375,56.4011,56.4693,45609.0
2024-11-25 11:50:00,57.95,57.99,57.84,57.95,37461.0,56.479,56.518,56.3718,56.479,37461.0
2024-11-25 11:55:00,57.94,57.94,57.87,57.91,27833.0,56.4693,56.4693,56.4011,56.4401,27833.0
2024-11-25 12:00:00,57.91,57.92,57.8,57.88,26816.0,56.4401,56.4498,56.3329,56.4108,26816.0
2024-11-25 12:05:00,57.87,57.94,57.85,57.92,49518.0,56.4011,56.4693,56.3816,56.4498,49518.0
2024-11-25 12:10:00,57.92,57.99,57.91,57.97,42550.0,56.4498,56.518,56.4401,56.4985,42550.0
2024-11-25 12:15:00,57.97,57.97,57.74,57.76,38162.0,56.4985,56.4985,56.2744,56.2939,38162.0
2024-11-25 12:20:00,57.76,57.82,57.62,57.71,55545.0,56.2939,56.3523,56.1574,56.2451,55545.0
2024-11-25 12:25:00,57.74,57.89,57.73,57.89,33725.0,56.2744,56.4206,56.2646,56.4206,33725.0
2024-11-25 12:30:00,57.89,57.99,57.87,57.95,26360.0,56.4206,56.518,56.4011,56.479,26360.0
2024-11-25 12:35:00,57.95,58.01,57.95,57.96,26373.0,56.479,56.5375,56.479,56.4888,26373.0
2024-11-25 12:40:00,57.95,58.0,57.94,57.94,17786.0,56.479,56.5278,56.4693,56.4693,17786.0
2024-11-25 12:45:00,57.94,57.97,57.92,57.94,27451.0,56.4693,56.4985,56.4498,56.4693,27451.0
2024-11-25 12:50:00,57.94,57.96,57.87,57.87,30165.0,56.4693,56.4888,56.4011,56.4011,30165.0
2024-11-25 12:55:00,57.86,57.87,57.67,57.67,27439.0,56.3913,56.4011,56.2062,56.2062,27439.0
2024-11-25 13:00:00,57.67,57.72,57.61,57.72,65632.0,56.2062,56.2549,56.1477,56.2549,65632.0
2024-11-25 13:05:00,57.72,57.81,57.65,57.68,42695.0,56.2549,56.3426,56.1867,56.2159,42695.0
2024-11-25 13:10:00,57.68,57.75,57.67,57.71,18170.0,56.2159,56.2841,56.2062,56.2451,18170.0
2024-11-25 13:15:00,57.72,57.75,57.7,57.74,18228.0,56.2549,56.2841,56.2354,56.2744,18228.0
2024-11-25 13:20:00,57.74,57.78,57.74,57.77,19268.0,56.2744,56.3134,56.2744,56.3036,19268.0
2024-11-25 13:25:00,57.77,57.78,57.63,57.64,23580.0,56.3036,56.3134,56.1672,56.1769,23580.0
2024-11-25 13:30:00,57.63,57.63,57.56,57.6,37480.0,56.1672,56.1672,56.0989,56.1379,37480.0
2024-11-25 13:35:00,57.6,57.7,57.59,57.65,21168.0,56.1379,56.2354,56.1282,56.1867,21168.0
2024-11-25 13:40:00,57.65,57.71,57.64,57.71,30293.0,56.1867,56.2451,56.1769,56.2451,30293.0
2024-11-25 13:45:00,57.71,57.79,57.71,57.74,31187.0,56.2451,56.3231,56.2451,56.2744,31187.0
2024-11-25 13:50:00,57.74,57.76,57.67,57.67,31722.0,56.2744,56.2939,56.2062,56.2062,31722.0
2024-11-25 13:55:00,57.68,57.77,57.67,57.76,28934.0,56.2159,56.3036,56.2062,56.2939,28934.0
2024-11-25 14:00:00,57.75,57.81,57.73,57.79,32693.0,56.2841,56.3426,56.2646,56.3231,32693.0
2024-11-25 14:05:00,57.79,57.81,57.72,57.8,31101.0,56.3231,56.3426,56.2549,56.3329,31101.0
2024-11-25 14:10:00,57.8,57.83,57.76,57.82,32019.0,56.3329,56.3621,56.2939,56.3523,32019.0
2024-11-25 14:15:00,57.83,57.91,57.82,57.9,28732.0,56.3621,56.4401,56.3523,56.4303,28732.0
2024-11-25 14:20:00,57.89,57.93,57.87,57.93,42002.0,56.4206,56.4596,56.4011,56.4596,42002.0
2024-11-25 14:25:00,57.92,58.0,57.9,57.99,40016.0,56.4498,56.5278,56.4303,56.518,40016.0
2024-11-25 14:30:00,57.97,57.97,57.82,57.86,48015.0,56.4985,56.4985,56.3523,56.3913,48015.0
2024-11-25 14:35:00,57.84,58.06,57.84,57.98,47301.0,56.3718,56.5863,56.3718,56.5083,47301.0
2024-11-25 14:40:00,57.98,58.04,57.98,57.99,36583.0,56.5083,56.5668,56.5083,56.518,36583.0
2024-11-25 14:45:00,58.0,58.02,57.97,57.98,43200.0,56.5278,56.5473,56.4985,56.5083,43200.0
2024-11-25 14:50:00,57.98,57.98,57.88,57.88,34387.0,56.5083,56.5083,56.4108,56.4108,34387.0
2024-11-25 14:55:00,57.88,57.97,57.88,57.95,58031.0,56.4108,56.4985,56.4108,56.479,58031.0
2024-11-25 15:00:00,57.95,57.98,57.84,57.85,27683.0,56.479,56.5083,56.3718,56.3816,27683.0
2024-11-25 15:05:00,57.85,57.92,57.81,57.91,32882.0,56.3816,56.4498,56.3426,56.4401,32882.0
2024-11-25 15:10:00,57.9,57.93,57.86,57.88,44352.0,56.4303,56.4596,56.3913,56.4108,44352.0
2024-11-25 15:15:00,57.88,57.91,57.76,57.79,60614.0,56.4108,56.4401,56.2939,56.3231,60614.0
2024-11-25 15:20:00,57.79,57.83,57.78,57.82,46683.0,56.3231,56.3621,56.3134,56.3523,46683.0
2024-11-25 15:25:00,57.82,57.86,57.76,57.81,48903.0,56.3523,56.3913,56.2939,56.3426,48903.0
2024-11-25 15:30:00,57.81,57.95,57.8,57.95,50942.0,56.3426,56.479,56.3329,56.479,50942.0
2024-11-25 15:35:00,57.95,58.09,57.94,58.03,83285.0,56.479,56.6155,56.4693,56.557,83285.0
2024-11-25 15:40:00,58.04,58.09,58.01,58.02,62942.0,56.5668,56.6155,56.5375,56.5473,62942.0
2024-11-25 15:45:00,58.02,58.03,57.96,57.98,83367.0,56.5473,56.557,56.4888,56.5083,83367.0
2024-11-25 15:50:00,57.98,58.29,57.97,58.28,276997.0,56.5083,56.8104,56.4985,56.8007,276997.0
2024-11-25 15:55:00,58.27,58.34,58.18,58.19,903888.0,56.7909,56.8591,56.7032,56.713,903888.0
2024-11-26 09:30:00,58.33,58.61,58.28,58.43,80563.0,56.8494,57.1223,56.8007,56.9469,80563.0
2024-11-26 09:35:00,58.45,58.5,58.33,58.34,113665.0,56.9664,57.0151,56.8494,56.8591,113665.0
2024-11-26 09:40:00,58.35,58.4,58.19,58.4,76394.0,56.8689,56.9176,56.713,56.9176,76394.0
2024-11-26 09:45:00,58.38,58.46,58.32,58.41,96996.0,56.8981,56.9761,56.8397,56.9274,96996.0
2024-11-26 09:50:00,58.41,58.59,58.4,58.57,78477.0,56.9274,57.1028,56.9176,57.0833,78477.0
2024-11-26 09:55:00,58.57,58.63,58.47,58.59,175554.0,57.0833,57.1418,56.9858,57.1028,175554.0
2024-11-26 10:00:00,58.6,58.68,58.5,58.53,70950.0,57.1125,57.1905,57.0151,57.0443,70950.0
2024-11-26 10:05:00,58.49,58.53,58.27,58.36,54347.0,57.0053,57.0443,56.7909,56.8786,54347.0
2024-11-26 10:10:00,58.33,58.4,58.3,58.38,32519.0,56.8494,56.9176,56.8202,56.8981,32519.0
2024-11-26 10:15:00,58.38,58.45,58.37,58.37,45919.0,56.8981,56.9664,56.8884,56.8884,45919.0
2024-11-26 10:20:00,58.36,58.44,58.29,58.3,36469.0,56.8786,56.9566,56.8104,56.8202,36469.0
2024-11-26 10:25:00,58.29,58.29,58.22,58.28,62333.0,56.8104,56.8104,56.7422,56.8007,62333.0
2024-11-26 10:30:00,58.27,58.3,58.16,58.19,50477.0,56.7909,56.8202,56.6837,56.713,50477.0
2024-11-26 10:35:00,58.19,58.24,58.16,58.17,40006.0,56.713,56.7617,56.6837,56.6935,40006.0
2024-11-26 10:40:00,58.17,58.31,58.15,58.24,68367.0,56.6935,56.8299,56.674,56.7617,68367.0
2024-11-26 10:45:00,58.22,58.26,58.2,58.21,42892.0,56.7422,56.7812,56.7227,56.7324,42892.0
2024-11-26 10:50:00,58.22,58.23,58.14,58.15,45412.0,56.7422,56.7519,56.6642,56.674,45412.0
2024-11-26 10:55:00,58.15,58.17,58.1,58.13,47661.0,56.674,56.6935,56.6252,56.6545,47661.0
2024-11-26 11:00:00,58.13,58.17,58.1,58.11,51409.0,56.6545,56.6935,56.6252,56.635,51409.0
2024-11-26 11:05:00,58.11,58.11,58.02,58.02,28334.0,56.635,56.635,56.5473,56.5473,28334.0
2024-11-26 11:10:00,58.02,58.1,58.01,58.09,38918.0,56.5473,56.6252,56.5375,56.6155,38918.0
2024-11-26 11:15:00,58.09,58.1,58.06,58.07,37093.0,56.6155,56.6252,56.5863,56.596,37093.0
2024-11-26 11:20:00,58.08,58.22,58.07,58.22,67924.0,56.6057,56.7422,56.596,56.7422,67924.0
2024-11-26 11:25:00,58.24,58.29,58.22,58.26,35960.0,56.7617,56.8104,56.7422,56.7812,35960.0
2024-11-26 11:30:00,58.26,58.27,58.17,58.19,36601.0,56.7812,56.7909,56.6935,56.713,36601.0
2024-11-26 11:35:00,58.18,58.21,58.15,58.15,23485.0,56.7032,56.7324,56.674,56.674,23485.0
2024-11-26 11:40:00,58.15,58.18,58.12,58.16,50442.0,56.674,56.7032,56.6447,56.6837,50442.0
2024-11-26 11:45:00,58.15,58.27,58.15,58.26,38130.0,56.674,56.7909,56.674,56.7812,38130.0
2024-11-26 11:50:00,58.25,58.27,58.17,58.19,56945.0,56.7714,56.7909,56.6935,56.713,56945.0
2024-11-26 11:55:00,58.19,58.19,58.05,58.07,106881.0,56.713,56.713,56.5765,56.596,106881.0
2024-11-26 12:00:00,58.07,58.09,58.01,58.07,37215.0,56.596,56.6155,56.5375,56.596,37215.0
2024-11-26 12:05:00,58.08,58.13,58.02,58.11,52025.0,56.6057,56.6545,56.5473,56.635,52025.0
2024-11-26 12:10:00,58.11,58.13,58.07,58.08,60509.0,56.635,56.6545,56.596,56.6057,60509.0
2024-11-26 12:15:00,58.07,58.11,58.04,58.09,31348.0,56.596,56.635,56.5668,56.6155,31348.0
2024-11-26 12:20:00,58.09,58.12,58.07,58.07,22022.0,56.6155,56.6447,56.596,56.596,22022.0
2024-11-26 12:25:00,58.07,58.08,58.04,58.07,28193.0,56.596,56.6057,56.5668,56.596,28193.0
2024-11-26 12:30:00,58.07,58.17,58.06,58.16,72443.0,56.596,56.6935,56.5863,56.6837,72443.0
2024-11-26 12:35:00,58.15,58.2,58.12,58.2,71643.0,56.674,56.7227,56.6447,56.7227,71643.0
2024-11-26 12:40:00,58.2,58.25,58.19,58.24,28046.0,56.7227,56.7714,56.713,56.7617,28046.0
2024-11-26 12:45:00,58.25,58.29,58.24,58.27,24902.0,56.7714,56.8104,56.7617,56.7909,24902.0
2024-11-26 12:50:00,58.26,58.3,58.26,58.28,24667.0,56.7812,56.8202,56.7812,56.8007,24667.0
2024-11-26 12:55:00,58.28,58.39,58.27,58.38,79308.0,56.8007,56.9079,56.7909,56.8981,79308.0
2024-11-26 13:00:00,58.38,58.47,58.35,58.38,194967.0,56.8981,56.9858,56.8689,56.8981,194967.0
2024-11-26 13:05:00,58.38,58.44,58.34,58.36,29900.0,56.8981,56.9566,56.8591,56.8786,29900.0
2024-11-26 13:10:00,58.35,58.37,58.34,58.36,30271.0,56.8689,56.8884,56.8591,56.8786,30271.0
2024-11-26 13:15:00,58.36,58.38,58.33,58.36,39045.0,56.8786,56.8981,56.8494,56.8786,39045.0
2024-11-26 13:20:00,58.35,58.43,58.33,58.42,52553.0,56.8689,56.9469,56.8494,56.9371,52553.0
2024-11-26 13:25:00,58.42,58.42,58.35,58.35,29253.0,56.9371,56.9371,56.8689,56.8689,29253.0
2024-11-26 13:30:00,58.34,58.34,58.26,58.27,32180.0,56.8591,56.8591,56.7812,56.7909,32180.0
2024-11-26 13:35:00,58.27,58.28,58.19,58.22,64821.0,56.7909,56.8007,56.713,56.7422,64821.0
2024-11-26 13:40:00,58.22,58.24,58.2,58.21,32114.0,56.7422,56.7617,56.7227,56.7324,32114.0
2024-11-26 13:45:00,58.22,58.26,58.19,58.25,52057.0,56.7422,56.7812,56.713,56.7714,52057.0
2024-11-26 13:50:00,58.25,58.25,58.22,58.24,31355.0,56.7714,56.7714,56.7422,56.7617,31355.0
2024-11-26 13:55:00,58.23,58.31,58.17,58.3,62771.0,56.7519,56.8299,56.6935,56.8202,62771.0
2024-11-26 14:00:00,58.3,58.37,58.27,58.36,40238.0,56.8202,56.8884,56.7909,56.8786,40238.0
2024-11-26 14:05:00,58.36,58.38,58.22,58.22,58098.0,56.8786,56.8981,56.7422,56.7422,58098.0
2024-11-26 14:10:00,58.21,58.26,58.2,58.22,36682.0,56.7324,56.7812,56.7227,56.7422,36682.0
2024-11-26 14:15:00,58.22,58.28,58.19,58.28,27109.0,56.7422,56.8007,56.713,56.8007,27109.0
2024-11-26 14:20:00,58.27,58.28,58.23,58.25,31449.0,56.7909,56.8007,56.7519,56.7714,31449.0
2024-11-26 14:25:00,58.25,58.35,58.24,58.32,53192.0,56.7714,56.8689,56.7617,56.8397,53192.0
2024-11-26 14:30:00,58.32,58.36,58.31,58.35,44932.0,56.8397,56.8786,56.8299,56.8689,44932.0
2024-11-26 14:35:00,58.35,58.35,58.31,58.31,28116.0,56.8689,56.8689,56.8299,56.8299,28116.0
2024-11-26 14:40:00,58.3,58.35,58.26,58.28,48128.0,56.8202,56.8689,56.7812,56.8007,48128.0
2024-11-26 14:45:00,58.29,58.29,58.2,58.24,21858.0,56.8104,56.8104,56.7227,56.7617,21858.0
2024-11-26 14:50:00,58.24,58.26,58.23,58.24,41332.0,56.7617,56.7812,56.7519,56.7617,41332.0
2024-11-26 14:55:00,58.24,58.25,58.2,58.23,39419.0,56.7617,56.7714,56.7227,56.7519,39419.0
2024-11-26 15:00:00,58.23,58.24,58.18,58.23,67238.0,56.7519,56.7617,56.7032,56.7519,67238.0
2024-11-26 15:05:00,58.23,58.29,58.22,58.27,60590.0,56.7519,56.8104,56.7422,56.7909,60590.0
2024-11-26 15:10:00,58.26,58.33,58.26,58.33,44724.0,56.7812,56.8494,56.7812,56.8494,44724.0
2024-11-26 15:15:00,58.33,58.34,58.32,58.34,47642.0,56.8494,56.8591,56.8397,56.8591,47642.0
2024-11-26 15:20:00,58.34,58.37,58.3,58.33,119901.0,56.8591,56.8884,56.8202,56.8494,119901.0
2024-11-26 15:25:00,58.33,58.34,58.23,58.23,92486.0,56.8494,56.8591,56.7519,56.7519,92486.0
2024-11-26 15:30:00,58.23,58.31,58.23,58.31,89180.0,56.7519,56.8299,56.7519,56.8299,89180.0
2024-11-26 15:35:00,58.3,58.39,58.3,58.36,53794.0,56.8202,56.9079,56.8202,56.8786,53794.0
2024-11-26 15:40:00,58.36,58.38,58.3,58.31,77684.0,56.8786,56.8981,56.8202,56.8299,77684.0
2024-11-26 15:45:00,58.31,58.42,58.29,58.35,224677.0,56.8299,56.9371,56.8104,56.8689,224677.0
2024-11-26 15:50:00,58.35,58.37,58.32,58.34,131135.0,56.8689,56.8884,56.8397,56.8591,131135.0
2024-11-26 15:55:00,58.33,58.4,58.29,58.36,512784.0,56.8494,56.9176,56.8104,56.8786,512784.0
2024-11-27 09:30:00,58.03,58.34,57.85,58.29,143964.0,56.557,56.8591,56.3816,56.8104,143964.0
2024-11-27 09:35:00,58.28,58.28,57.85,57.89,41343.0,56.8007,56.8007,56.3816,56.4206,41343.0
2024-11-27 09:40:00,57.87,57.99,57.84,57.86,88079.0,56.4011,56.518,56.3718,56.3913,88079.0
2024-11-27 09:45:00,57.88,58.09,57.87,57.91,30925.0,56.4108,56.6155,56.4011,56.4401,30925.0
2024-11-27 09:50:00,57.9,57.97,57.84,57.93,68671.0,56.4303,56.4985,56.3718,56.4596,68671.0
2024-11-27 09:55:00,57.93,58.17,57.9,58.15,82239.0,56.4596,56.6935,56.4303,56.674,82239.0
2024-11-27 10:00:00,58.14,58.19,58.05,58.1,36019.0,56.6642,56.713,56.5765,56.6252,36019.0
2024-11-27 10:05:00,58.11,58.11,58.01,58.07,34238.0,56.635,56.635,56.5375,56.596,34238.0
2024-11-27 10:10:00,58.06,58.16,58.01,58.14,34758.0,56.5863,56.6837,56.5375,56.6642,34758.0
2024-11-27 10:15:00,58.13,58.13,58.03,58.09,45992.0,56.6545,56.6545,56.557,56.6155,45992.0
2024-11-27 10:20:00,58.08,58.11,58.03,58.05,29131.0,56.6057,56.635,56.557,56.5765,29131.0
2024-11-27 10:25:00,58.05,58.12,58.02,58.04,110645.0,56.5765,56.6447,56.5473,56.5668,110645.0
2024-11-27 10:30:00,58.04,58.06,57.94,58.0,40834.0,56.5668,56.5863,56.4693,56.5278,40834.0
2024-11-27 10:35:00,58.01,58.07,57.97,58.05,41139.0,56.5375,56.596,56.4985,56.5765,41139.0
2024-11-27 10:40:00,58.05,58.15,58.04,58.14,199926.0,56.5765,56.674,56.5668,56.6642,199926.0
2024-11-27 10:45:00,58.14,58.15,58.09,58.1,45078.0,56.6642,56.674,56.6155,56.6252,45078.0
2024-11-27 10:50:00,58.1,58.11,58.04,58.04,25938.0,56.6252,56.635,56.5668,56.5668,25938.0
2024-11-27 10:55:00,58.04,58.08,57.99,58.08,49748.0,56.5668,56.6057,56.518,56.6057,49748.0
2024-11-27 11:00:00,58.08,58.1,58.05,58.06,21868.0,56.6057,56.6252,56.5765,56.5863,21868.0
2024-11-27 11:05:00,58.05,58.1,58.02,58.1,20305.0,56.5765,56.6252,56.5473,56.6252,20305.0
2024-11-27 11:10:00,58.1,58.1,58.07,58.09,20514.0,56.6252,56.6252,56.596,56.6155,20514.0
2024-11-27 11:15:00,58.08,58.13,58.06,58.11,81840.0,56.6057,56.6545,56.5863,56.635,81840.0
2024-11-27 11:20:00,58.1,58.1,58.05,58.05,36050.0,56.6252,56.6252,56.5765,56.5765,36050.0
2024-11-27 11:25:00,58.05,58.08,58.04,58.08,68971.0,56.5765,56.6057,56.5668,56.6057,68971.0
2024-11-27 11:30:00,58.08,58.1,58.03,58.06,55301.0,56.6057,56.6252,56.557,56.5863,55301.0
2024-11-27 11:35:00,58.06,58.11,58.03,58.11,29528.0,56.5863,56.635,56.557,56.635,29528.0
2024-11-27 11:40:00,58.11,58.11,58.04,58.1,39684.0,56.635,56.635,56.5668,56.6252,39684.0
2024-11-27 11:45:00,58.1,58.1,58.08,58.09,45994.0,56.6252,56.6252,56.6057,56.6155,45994.0
2024-11-27 11:50:00,58.09,58.17,58.08,58.11,151998.0,56.6155,56.6935,56.6057,56.635,151998.0
2024-11-27 11:55:00,58.12,58.12,58.08,58.09,25137.0,56.6447,56.6447,56.6057,56.6155,25137.0
2024-11-27 12:00:00,58.1,58.11,58.0,58.0,27311.0,56.6252,56.635,56.5278,56.5278,27311.0
2024-11-27 12:05:00,58.0,58.03,57.97,58.02,62282.0,56.5278,56.557,56.4985,56.5473,62282.0
2024-11-27 12:10:00,58.02,58.02,57.99,58.02,31472.0,56.5473,56.5473,56.518,56.5473,31472.0
2024-11-27 12:15:00,58.02,58.03,57.99,58.0,16870.0,56.5473,56.557,56.518,56.5278,16870.0
2024-11-27 12:20:00,58.0,58.01,57.99,58.0,10982.0,56.5278,56.5375,56.518,56.5278,10982.0
2024-11-27 12:25:00,58.0,58.08,57.99,58.07,35918.0,56.5278,56.6057,56.518,56.596,35918.0
2024-11-27 12:30:00,58.06,58.07,58.01,58.01,18620.0,56.5863,56.596,56.5375,56.5375,18620.0
2024-11-27 12:35:00,58.01,58.03,58.0,58.02,24103.0,56.5375,56.557,56.5278,56.5473,24103.0
2024-11-27 12:40:00,58.02,58.06,58.01,58.04,8389.0,56.5473,56.5863,56.5375,56.5668,8389.0
2024-11-27 12:45:00,58.04,58.1,58.03,58.1,23972.0,56.5668,56.6252,56.557,56.6252,23972.0
2024-11-27 12:50:00,58.09,58.15,58.08,58.09,29180.0,56.6155,56.674,56.6057,56.6155,29180.0
2024-11-27 12:55:00,58.08,58.1,58.05,58.1,15719.0,56.6057,56.6252,56.5765,56.6252,15719.0
2024-11-27 13:00:00,58.1,58.11,58.07,58.08,13043.0,56.6252,56.635,56.596,56.6057,13043.0
2024-11-27 13:05:00,58.09,58.11,58.07,58.09,11501.0,56.6155,56.635,56.596,56.6155,11501.0
2024-11-27 13:10:00,58.08,58.08,57.98,58.0,25235.0,56.6057,56.6057,56.5083,56.5278,25235.0
2024-11-27 13:15:00,58.0,58.02,57.96,58.0,148963.0,56.5278,56.5473,56.4888,56.5278,148963.0
2024-11-27 13:20:00,58.0,58.01,57.98,58.0,17628.0,56.5278,56.5375,56.5083,56.5278,17628.0
2024-11-27 13:25:00,58.0,58.01,57.99,58.0,14815.0,56.5278,56.5375,56.518,56.5278,14815.0
2024-11-27 13:30:00,58.01,58.02,57.98,57.99,32204.0,56.5375,56.5473,56.5083,56.518,32204.0
2024-11-27 13:35:00,58.0,58.0,57.96,57.98,28659.0,56.5278,56.5278,56.4888,56.5083,28659.0
2024-11-27 13:40:00,57.98,57.98,57.95,57.96,12277.0,56.5083,56.5083,56.479,56.4888,12277.0
2024-11-27 13:45:00,57.95,57.95,57.9,57.92,23697.0,56.479,56.479,56.4303,56.4498,23697.0
2024-11-27 13:50:00,57.92,57.93,57.9,57.91,14703.0,56.4498,56.4596,56.4303,56.4401,14703.0
2024-11-27 13:55:00,57.91,57.94,57.9,57.93,34422.0,56.4401,56.4693,56.4303,56.4596,34422.0
2024-11-27 14:00:00,57.92,58.0,57.92,58.0,15903.0,56.4498,56.5278,56.4498,56.5278,15903.0
2024-11-27 14:05:00,58.0,58.05,57.98,58.05,25901.0,56.5278,56.5765,56.5083,56.5765,25901.0
2024-11-27 14:10:00,58.05,58.09,58.03,58.05,32808.0,56.5765,56.6155,56.557,56.5765,32808.0
2024-11-27 14:15:00,58.05,58.05,58.02,58.04,11491.0,56.5765,56.5765,56.5473,56.5668,11491.0
2024-11-27 14:20:00,58.04,58.04,57.98,57.99,44231.0,56.5668,56.5668,56.5083,56.518,44231.0
2024-11-27 14:25:00,57.99,58.02,57.98,58.0,44826.0,56.518,56.5473,56.5083,56.5278,44826.0
2024-11-27 14:30:00,58.0,58.02,57.98,57.98,22039.0,56.5278,56.5473,56.5083,56.5083,22039.0
2024-11-27 14:35:00,57.99,57.99,57.96,57.97,17363.0,56.518,56.518,56.4888,56.4985,17363.0
2024-11-27 14:40:00,57.97,57.98,57.95,57.97,13272.0,56.4985,56.5083,56.479,56.4985,13272.0
2024-11-27 14:45:00,57.97,58.0,57.96,57.98,11165.0,56.4985,56.5278,56.4888,56.5083,11165.0
2024-11-27 14:50:00,57.98,58.03,57.98,58.03,28499.0,56.5083,56.557,56.5083,56.557,28499.0
2024-11-27 14:55:00,58.03,58.05,57.99,58.04,30751.0,56.557,56.5765,56.518,56.5668,30751.0
2024-11-27 15:00:00,58.04,58.04,57.99,58.01,20114.0,56.5668,56.5668,56.518,56.5375,20114.0
2024-11-27 15:05:00,58.01,58.05,58.01,58.04,22259.0,56.5375,56.5765,56.5375,56.5668,22259.0
2024-11-27 15:10:00,58.03,58.07,58.02,58.06,27000.0,56.557,56.596,56.5473,56.5863,27000.0
2024-11-27 15:15:00,58.07,58.08,58.06,58.07,24341.0,56.596,56.6057,56.5863,56.596,24341.0
2024-11-27 15:20:00,58.06,58.14,58.04,58.14,51585.0,56.5863,56.6642,56.5668,56.6642,51585.0
2024-11-27 15:25:00,58.14,58.22,58.12,58.22,28567.0,56.6642,56.7422,56.6447,56.7422,28567.0
2024-11-27 15:30:00,58.21,58.23,58.14,58.15,37936.0,56.7324,56.7519,56.6642,56.674,37936.0
2024-11-27 15:35:00,58.15,58.2,58.14,58.18,28900.0,56.674,56.7227,56.6642,56.7032,28900.0
2024-11-27 15:40:00,58.18,58.21,58.16,58.2,43119.0,56.7032,56.7324,56.6837,56.7227,43119.0
2024-11-27 15:45:00,58.19,58.27,58.19,58.26,54882.0,56.713,56.7909,56.713,56.7812,54882.0
2024-11-27 15:50:00,58.25,58.26,58.12,58.14,133330.0,56.7714,56.7812,56.6447,56.6642,133330.0
2024-11-27 15:55:00,58.13,58.18,58.09,58.13,380092.0,56.6545,56.7032,56.6155,56.6545,380092.0
2024-11-29 09:30:00,58.35,58.56,58.28,58.55,76528.0,56.8689,57.0736,56.8007,57.0638,76528.0
2024-11-29 09:35:00,58.53,58.58,58.37,58.49,13370.0,57.0443,57.0931,56.8884,57.0053,13370.0
2024-11-29 09:40:00,58.47,58.53,58.33,58.46,18432.0,56.9858,57.0443,56.8494,56.9761,18432.0
2024-11-29 09:45:00,58.48,58.51,58.42,58.43,16774.0,56.9956,57.0248,56.9371,56.9469,16774.0
2024-11-29 09:50:00,58.47,58.49,58.41,58.44,11494.0,56.9858,57.0053,56.9274,56.9566,11494.0
2024-11-29 09:55:00,58.44,58.66,58.44,58.63,27267.0,56.9566,57.171,56.9566,57.1418,27267.0
2024-11-29 10:00:00,58.62,58.71,58.59,58.69,21550.0,57.132,57.2198,57.1028,57.2003,21550.0
2024-11-29 10:05:00,58.69,58.81,58.67,58.81,52046.0,57.2003,57.3172,57.1808,57.3172,52046.0
2024-11-29 10:10:00,58.83,58.85,58.78,58.82,16375.0,57.3367,57.3562,57.288,57.327,16375.0
2024-11-29 10:15:00,58.83,58.89,58.74,58.76,21097.0,57.3367,57.3952,57.249,57.2685,21097.0
2024-11-29 10:20:00,58.74,58.79,58.73,58.76,13250.0,57.249,57.2977,57.2392,57.2685,13250.0
2024-11-29 10:25:00,58.75,58.76,58.68,58.68,26521.0,57.2587,57.2685,57.1905,57.1905,26521.0
2024-11-29 10:30:00,58.68,58.7,58.63,58.67,21164.0,57.1905,57.21,57.1418,57.1808,21164.0
2024-11-29 10:35:00,58.66,58.67,58.6,58.64,10090.0,57.171,57.1808,57.1125,57.1515,10090.0
2024-11-29 10:40:00,58.63,58.66,58.54,58.55,22778.0,57.1418,57.171,57.0541,57.0638,22778.0
2024-11-29 10:45:00,58.55,58.61,58.54,58.61,23540.0,57.0638,57.1223,57.0541,57.1223,23540.0
2024-11-29 10:50:00,58.62,58.68,58.58,58.66,23710.0,57.132,57.1905,57.0931,57.171,23710.0
2024-11-29 10:55:00,58.67,58.68,58.6,58.63,14865.0,57.1808,57.1905,57.1125,57.1418,14865.0
2024-11-29 11:00:00,58.63,58.63,58.51,58.53,18084.0,57.1418,57.1418,57.0248,57.0443,18084.0
2024-11-29 11:05:00,58.52,58.54,58.45,58.46,87904.0,57.0346,57.0541,56.9664,56.9761,87904.0
2024-11-29 11:10:00,58.47,58.51,58.43,58.48,16327.0,56.9858,57.0248,56.9469,56.9956,16327.0
2024-11-29 11:15:00,58.48,58.55,58.46,58.53,11801.0,56.9956,57.0638,56.9761,57.0443,11801.0
2024-11-29 11:20:00,58.53,58.56,58.5,58.53,22800.0,57.0443,57.0736,57.0151,57.0443,22800.0
2024-11-29 11:25:00,58.53,58.56,58.41,58.46,80201.0,57.0443,57.0736,56.9274,56.9761,80201.0
2024-11-29 11:30:00,58.45,58.52,58.42,58.51,22829.0,56.9664,57.0346,56.9371,57.0248,22829.0
2024-11-29 11:35:00,58.52,58.52,58.48,58.51,19976.0,57.0346,57.0346,56.9956,57.0248,19976.0
2024-11-29 11:40:00,58.51,58.55,58.45,58.49,15976.0,57.0248,57.0638,56.9664,57.0053,15976.0
2024-11-29 11:45:00,58.49,58.52,58.44,58.48,37041.0,57.0053,57.0346,56.9566,56.9956,37041.0
2024-11-29 11:50:00,58.48,58.51,58.45,58.47,14114.0,56.9956,57.0248,56.9664,56.9858,14114.0
2024-11-29 11:55:00,58.47,58.47,58.43,58.46,19672.0,56.9858,56.9858,56.9469,56.9761,19672.0
2024-11-29 12:00:00,58.46,58.51,58.45,58.49,15637.0,56.9761,57.0248,56.9664,57.0053,15637.0
2024-11-29 12:05:00,58.48,58.53,58.48,58.49,20156.0,56.9956,57.0443,56.9956,57.0053,20156.0
2024-11-29 12:10:00,58.49,58.51,58.43,58.45,34121.0,57.0053,57.0248,56.9469,56.9664,34121.0
2024-11-29 12:15:00,58.44,58.53,58.43,58.52,19106.0,56.9566,57.0443,56.9469,57.0346,19106.0
2024-11-29 12:20:00,58.52,58.54,58.49,58.52,40302.0,57.0346,57.0541,57.0053,57.0346,40302.0
2024-11-29 12:25:00,58.52,58.54,58.47,58.53,26788.0,57.0346,57.0541,56.9858,57.0443,26788.0
2024-11-29 12:30:00,58.53,58.61,58.52,58.59,18194.0,57.0443,57.1223,57.0346,57.1028,18194.0
2024-11-29 12:35:00,58.59,58.62,58.56,58.58,31250.0,57.1028,57.132,57.0736,57.0931,31250.0
2024-11-29 12:40:00,58.58,58.59,58.55,58.57,15427.0,57.0931,57.1028,57.0638,57.0833,15427.0
2024-11-29 12:45:00,58.57,58.63,58.55,58.63,17921.0,57.0833,57.1418,57.0638,57.1418,17921.0
2024-11-29 12:50:00,58.62,58.62,58.5,58.53,50629.0,57.132,57.132,57.0151,57.0443,50629.0
2024-11-29 12:55:00,58.54,58.57,58.47,58.55,145760.0,57.0541,57.0833,56.9858,57.0638,145760.0
2024-12-02 09:30:00,58.6,58.69,58.16,58.17,62843.0,57.1125,57.2003,56.6837,56.6935,62843.0
2024-12-02 09:35:00,58.15,58.15,58.0,58.03,34334.0,56.674,56.674,56.5278,56.557,34334.0
2024-12-02 09:40:00,58.04,58.07,57.88,57.92,30468.0,56.5668,56.596,56.4108,56.4498,30468.0
2024-12-02 09:45:00,57.88,57.91,57.62,57.62,46673.0,56.4108,56.4401,56.1574,56.1574,46673.0
2024-12-02 09:50:00,57.62,57.65,57.39,57.46,47821.0,56.1574,56.1867,55.9333,56.0015,47821.0
2024-12-02 09:55:00,57.46,57.57,57.44,57.49,79265.0,56.0015,56.1087,55.982,56.0307,79265.0
2024-12-02 10:00:00,57.49,57.53,57.11,57.14,66832.0,56.0307,56.0697,55.6604,55.6896,66832.0
2024-12-02 10:05:00,57.13,57.27,57.13,57.2,57876.0,55.6799,55.8163,55.6799,55.7481,57876.0
2024-12-02 10:10:00,57.19,57.19,56.97,57.01,43372.0,55.7383,55.7383,55.5239,55.5629,43372.0
2024-12-02 10:15:00,57.0,57.22,56.97,57.22,31381.0,55.5532,55.7676,55.5239,55.7676,31381.0
2024-12-02 10:20:00,57.21,57.21,57.06,57.11,29088.0,55.7578,55.7578,55.6116,55.6604,29088.0
2024-12-02 10:25:00,57.11,57.16,57.06,57.1,15316.0,55.6604,55.7091,55.6116,55.6506,15316.0
2024-12-02 10:30:00,57.1,57.11,56.83,56.83,39484.0,55.6506,55.6604,55.3875,55.3875,39484.0
2024-12-02 10:35:00,56.83,56.85,56.65,56.68,70338.0,55.3875,55.407,55.212,55.2413,70338.0
2024-12-02 10:40:00,56.69,56.75,56.65,56.7,31218.0,55.251,55.3095,55.212,55.2608,31218.0
2024-12-02 10:45:00,56.71,56.71,56.58,56.58,35568.0,55.2705,55.2705,55.1438,55.1438,35568.0
2024-12-02 10:50:00,56.59,56.6,56.45,56.52,29725.0,55.1536,55.1633,55.0171,55.0853,29725.0
2024-12-02 10:55:00,56.52,56.56,56.45,56.48,51055.0,55.0853,55.1243,55.0171,55.0464,51055.0
2024-12-02 11:00:00,56.47,56.54,56.4,56.54,51323.0,55.0366,55.1048,54.9684,55.1048,51323.0
2024-12-02 11:05:00,56.54,56.83,56.54,56.8,48778.0,55.1048,55.3875,55.1048,55.3582,48778.0
2024-12-02 11:10:00,56.8,56.88,56.76,56.86,27874.0,55.3582,55.4362,55.3193,55.4167,27874.0
2024-12-02 11:15:00,56.87,56.88,56.83,56.84,29404.0,55.4265,55.4362,55.3875,55.3972,29404.0
2024-12-02 11:20:00,56.84,56.87,56.73,56.73,20662.0,55.3972,55.4265,55.29,55.29,20662.0
2024-12-02 11:25:00,56.73,56.74,56.68,56.73,19181.0,55.29,55.2998,55.2413,55.29,19181.0
2024-12-02 11:30:00,56.73,56.76,56.64,56.7,41498.0,55.29,55.3193,55.2023,55.2608,41498.0
2024-12-02 11:35:00,56.69,56.69,56.53,56.59,49724.0,55.251,55.251,55.0951,55.1536,49724.0
2024-12-02 11:40:00,56.59,56.65,56.57,56.65,25789.0,55.1536,55.212,55.1341,55.212,25789.0
2024-12-02 11:45:00,56.65,56.69,56.59,56.6,52881.0,55.212,55.251,55.1536,55.1633,52881.0
2024-12-02 11:50:00,56.6,56.61,56.46,56.5,32427.0,55.1633,55.1731,55.0269,55.0659,32427.0
2024-12-02 11:55:00,56.5,56.55,56.47,56.49,27452.0,55.0659,55.1146,55.0366,55.0561,27452.0
2024-12-02 12:00:00,56.48,56.5,56.45,56.48,27712.0,55.0464,55.0659,55.0171,55.0464,27712.0
2024-12-02 12:05:00,56.47,56.58,56.47,56.58,40338.0,55.0366,55.1438,55.0366,55.1438,40338.0
2024-12-02 12:10:00,56.57,56.57,56.47,56.5,33548.0,55.1341,55.1341,55.0366,55.0659,33548.0
2024-12-02 12:15:00,56.51,56.62,56.5,56.61,26937.0,55.0756,55.1828,55.0659,55.1731,26937.0
2024-12-02 12:20:00,56.61,56.7,56.57,56.58,31230.0,55.1731,55.2608,55.1341,55.1438,31230.0
2024-12-02 12:25:00,56.58,56.6,56.54,56.58,16963.0,55.1438,55.1633,55.1048,55.1438,16963.0
2024-12-02 12:30:00,56.58,56.58,56.5,56.54,37044.0,55.1438,55.1438,55.0659,55.1048,37044.0
2024-12-02 12:35:00,56.54,56.58,56.53,56.57,13451.0,55.1048,55.1438,55.0951,55.1341,13451.0
2024-12-02 12:40:00,56.56,56.65,56.54,56.64,20873.0,55.1243,55.212,55.1048,55.2023,20873.0
2024-12-02 12:45:00,56.65,56.67,56.59,56.62,16667.0,55.212,55.2315,55.1536,55.1828,16667.0
2024-12-02 12:50:00,56.62,56.69,56.57,56.68,20754.0,55.1828,55.251,55.1341,55.2413,20754.0
2024-12-02 12:55:00,56.69,56.74,56.67,56.68,14048.0,55.251,55.2998,55.2315,55.2413,14048.0
2024-12-02 13:00:00,56.68,56.68,56.63,56.66,14063.0,55.2413,55.2413,55.1926,55.2218,14063.0
2024-12-02 13:05:00,56.65,56.66,56.6,56.61,11893.0,55.212,55.2218,55.1633,55.1731,11893.0
2024-12-02 13:10:00,56.62,56.67,56.6,56.67,23335.0,55.1828,55.2315,55.1633,55.2315,23335.0
2024-12-02 13:15:00,56.66,56.69,56.65,56.65,13311.0,55.2218,55.251,55.212,55.212,13311.0
2024-12-02 13:20:00,56.65,56.66,56.61,56.63,24356.0,55.212,55.2218,55.1731,55.1926,24356.0
2024-12-02 13:25:00,56.62,56.68,56.61,56.65,14197.0,55.1828,55.2413,55.1731,55.212,14197.0
2024-12-02 13:30:00,56.64,56.69,56.64,56.66,24532.0,55.2023,55.251,55.2023,55.2218,24532.0
2024-12-02 13:35:00,56.67,56.83,56.66,56.81,44423.0,55.2315,55.3875,55.2218,55.368,44423.0
2024-12-02 13:40:00,56.8,56.8,56.75,56.76,18103.0,55.3582,55.3582,55.3095,55.3193,18103.0
2024-12-02 13:45:00,56.76,56.76,56.7,56.71,28564.0,55.3193,55.3193,55.2608,55.2705,28564.0
2024-12-02 13:50:00,56.71,56.85,56.71,56.83,32528.0,55.2705,55.407,55.2705,55.3875,32528.0
2024-12-02 13:55:00,56.83,56.92,56.83,56.88,26486.0,55.3875,55.4752,55.3875,55.4362,26486.0
2024-12-02 14:00:00,56.87,56.88,56.78,56.8,20175.0,55.4265,55.4362,55.3387,55.3582,20175.0
2024-12-02 14:05:00,56.8,56.88,56.75,56.86,24115.0,55.3582,55.4362,55.3095,55.4167,24115.0
2024-12-02 14:10:00,56.86,56.88,56.82,56.83,11988.0,55.4167,55.4362,55.3777,55.3875,11988.0
2024-12-02 14:15:00,56.84,56.87,56.81,56.82,33788.0,55.3972,55.4265,55.368,55.3777,33788.0
2024-12-02 14:20:00,56.82,56.84,56.76,56.8,52762.0,55.3777,55.3972,55.3193,55.3582,52762.0
2024-12-02 14:25:00,56.8,56.86,56.79,56.83,33925.0,55.3582,55.4167,55.3485,55.3875,33925.0
2024-12-02 14:30:00,56.82,56.83,56.64,56.67,104635.0,55.3777,55.3875,55.2023,55.2315,104635.0
2024-12-02 14:35:00,56.67,56.69,56.6,56.61,47464.0,55.2315,55.251,55.1633,55.1731,47464.0
2024-12-02 14:40:00,56.61,56.66,56.6,56.63,45343.0,55.1731,55.2218,55.1633,55.1926,45343.0
2024-12-02 14:45:00,56.63,56.66,56.62,56.65,36176.0,55.1926,55.2218,55.1828,55.212,36176.0
2024-12-02 14:50:00,56.65,56.66,56.57,56.58,63406.0,55.212,55.2218,55.1341,55.1438,63406.0
2024-12-02 14:55:00,56.58,56.68,56.57,56.65,63006.0,55.1438,55.2413,55.1341,55.212,63006.0
2024-12-02 15:00:00,56.65,56.69,56.64,56.65,81609.0,55.212,55.251,55.2023,55.212,81609.0
2024-12-02 15:05:00,56.65,56.65,56.56,56.58,51969.0,55.212,55.212,55.1243,55.1438,51969.0
2024-12-02 15:10:00,56.57,56.61,56.54,56.6,44509.0,55.1341,55.1731,55.1048,55.1633,44509.0
2024-12-02 15:15:00,56.6,56.62,56.55,56.6,41077.0,55.1633,55.1828,55.1146,55.1633,41077.0
2024-12-02 15:20:00,56.6,56.64,56.57,56.58,37942.0,55.1633,55.2023,55.1341,55.1438,37942.0
2024-12-02 15:25:00,56.58,56.58,56.55,56.55,41266.0,55.1438,55.1438,55.1146,55.1146,41266.0
2024-12-02 15:30:00,56.55,56.56,56.51,56.51,63968.0,55.1146,55.1243,55.0756,55.0756,63968.0
2024-12-02 15:35:00,56.5,56.51,56.42,56.44,57790.0,55.0659,55.0756,54.9879,55.0074,57790.0
2024-12-02 15:40:00,56.44,56.44,56.31,56.32,113629.0,55.0074,55.0074,54.8807,54.8904,113629.0
2024-12-02 15:45:00,56.31,56.39,56.29,56.38,135551.0,54.8807,54.9586,54.8612,54.9489,135551.0
2024-12-02 15:50:00,56.37,56.49,56.35,56.45,200341.0,54.9392,55.0561,54.9197,55.0171,200341.0
2024-12-02 15:55:00,56.45,56.46,56.36,56.43,524078.0,55.0171,55.0269,54.9294,54.9976,524078.0
2024-12-03 09:30:00,56.7,56.91,56.65,56.78,141125.0,55.2608,55.4654,55.212,55.3387,141125.0
2024-12-03 09:35:00,56.75,56.82,56.53,56.56,30917.0,55.3095,55.3777,55.0951,55.1243,30917.0
2024-12-03 09:40:00,56.55,56.68,56.5,56.5,30480.0,55.1146,55.2413,55.0659,55.0659,30480.0
2024-12-03 09:45:00,56.51,56.58,56.46,56.5,54384.0,55.0756,55.1438,55.0269,55.0659,54384.0
2024-12-03 09:50:00,56.49,56.54,56.29,56.33,52606.0,55.0561,55.1048,54.8612,54.9002,52606.0
2024-12-03 09:55:00,56.34,56.45,56.34,56.37,63786.0,54.9099,55.0171,54.9099,54.9392,63786.0
2024-12-03 10:00:00,56.36,56.39,56.27,56.36,40118.0,54.9294,54.9586,54.8417,54.9294,40118.0
2024-12-03 10:05:00,56.35,56.37,56.28,56.33,43972.0,54.9197,54.9392,54.8514,54.9002,43972.0
2024-12-03 10:10:00,56.34,56.47,56.32,56.42,34191.0,54.9099,55.0366,54.8904,54.9879,34191.0
2024-12-03 10:15:00,56.42,56.55,56.42,56.53,64853.0,54.9879,55.1146,54.9879,55.0951,64853.0
2024-12-03 10:20:00,56.55,56.57,56.44,56.47,36549.0,55.1146,55.1341,55.0074,55.0366,36549.0
2024-12-03 10:25:00,56.46,56.5,56.4,56.46,57777.0,55.0269,55.0659,54.9684,55.0269,57777.0
2024-12-03 10:30:00,56.46,56.47,56.35,56.36,64501.0,55.0269,55.0366,54.9197,54.9294,64501.0
2024-12-03 10:35:00,56.36,56.41,56.34,56.41,25745.0,54.9294,54.9781,54.9099,54.9781,25745.0
2024-12-03 10:40:00,56.4,56.41,56.32,56.33,26734.0,54.9684,54.9781,54.8904,54.9002,26734.0
2024-12-03 10:45:00,56.32,56.37,56.28,56.35,73646.0,54.8904,54.9392,54.8514,54.9197,73646.0
2024-12-03 10:50:00,56.35,56.36,56.28,56.3,48548.0,54.9197,54.9294,54.8514,54.8709,48548.0
2024-12-03 10:55:00,56.3,56.31,56.2,56.25,80421.0,54.8709,54.8807,54.7735,54.8222,80421.0
2024-12-03 11:00:00,56.24,56.41,56.23,56.39,45214.0,54.8125,54.9781,54.8027,54.9586,45214.0
2024-12-03 11:05:00,56.38,56.38,56.31,56.35,54068.0,54.9489,54.9489,54.8807,54.9197,54068.0
2024-12-03 11:10:00,56.35,56.37,56.31,56.35,39333.0,54.9197,54.9392,54.8807,54.9197,39333.0
2024-12-03 11:15:00,56.35,56.39,56.33,56.38,39718.0,54.9197,54.9586,54.9002,54.9489,39718.0
2024-12-03 11:20:00,56.37,56.39,56.35,56.37,29303.0,54.9392,54.9586,54.9197,54.9392,29303.0
2024-12-03 11:25:00,56.37,56.45,56.36,56.42,29337.0,54.9392,55.0171,54.9294,54.9879,29337.0
2024-12-03 11:30:00,56.42,56.5,56.38,56.45,69083.0,54.9879,55.0659,54.9489,55.0171,69083.0
2024-12-03 11:35:00,56.45,56.51,56.43,56.47,29764.0,55.0171,55.0756,54.9976,55.0366,29764.0
2024-12-03 11:40:00,56.47,56.49,56.44,56.48,40103.0,55.0366,55.0561,55.0074,55.0464,40103.0
2024-12-03 11:45:00,56.48,56.52,56.45,56.48,40134.0,55.0464,55.0853,55.0171,55.0464,40134.0
2024-12-03 11:50:00,56.47,56.47,56.42,56.45,33078.0,55.0366,55.0366,54.9879,55.0171,33078.0
2024-12-03 11:55:00,56.44,56.44,56.37,56.43,35210.0,55.0074,55.0074,54.9392,54.9976,35210.0
2024-12-03 12:00:00,56.44,56.45,56.38,56.43,38270.0,55.0074,55.0171,54.9489,54.9976,38270.0
2024-12-03 12:05:00,56.42,56.46,56.4,56.45,37158.0,54.9879,55.0269,54.9684,55.0171,37158.0
2024-12-03 12:10:00,56.45,56.51,56.44,56.48,88784.0,55.0171,55.0756,55.0074,55.0464,88784.0
2024-12-03 12:15:00,56.48,56.49,56.42,56.47,35187.0,55.0464,55.0561,54.9879,55.0366,35187.0
2024-12-03 12:20:00,56.48,56.61,56.46,56.58,54237.0,55.0464,55.1731,55.0269,55.1438,54237.0
2024-12-03 12:25:00,56.57,56.61,56.55,56.59,47653.0,55.1341,55.1731,55.1146,55.1536,47653.0
2024-12-03 12:30:00,56.59,56.71,56.58,56.71,31243.0,55.1536,55.2705,55.1438,55.2705,31243.0
2024-12-03 12:35:00,56.71,56.73,56.68,56.7,34678.0,55.2705,55.29,55.2413,55.2608,34678.0
2024-12-03 12:40:00,56.7,56.7,56.67,56.69,20665.0,55.2608,55.2608,55.2315,55.251,20665.0
2024-12-03 12:45:00,56.69,56.75,56.66,56.73,35048.0,55.251,55.3095,55.2218,55.29,35048.0
2024-12-03 12:50:00,56.73,56.74,56.71,56.73,24249.0,55.29,55.2998,55.2705,55.29,24249.0
2024-12-03 12:55:00,56.72,56.73,56.69,56.73,30604.0,55.2803,55.29,55.251,55.29,30604.0
2024-12-03 13:00:00,56.73,56.73,56.62,56.65,51396.0,55.29,55.29,55.1828,55.212,51396.0
2024-12-03 13:05:00,56.65,56.66,56.61,56.63,20807.0,55.212,55.2218,55.1731,55.1926,20807.0
2024-12-03 13:10:00,56.64,56.71,56.62,56.67,119330.0,55.2023,55.2705,55.1828,55.2315,119330.0
2024-12-03 13:15:00,56.67,56.7,56.62,56.63,22798.0,55.2315,55.2608,55.1828,55.1926,22798.0
2024-12-03 13:20:00,56.63,56.65,56.59,56.6,24593.0,55.1926,55.212,55.1536,55.1633,24593.0
2024-12-03 13:25:00,56.61,56.66,56.57,56.6,46517.0,55.1731,55.2218,55.1341,55.1633,46517.0
2024-12-03 13:30:00,56.59,56.65,56.57,56.65,53308.0,55.1536,55.212,55.1341,55.212,53308.0
2024-12-03 13:35:00,56.65,56.68,56.59,56.62,34212.0,55.212,55.2413,55.1536,55.1828,34212.0
2024-12-03 13:40:00,56.63,56.64,56.59,56.62,30282.0,55.1926,55.2023,55.1536,55.1828,30282.0
2024-12-03 13:45:00,56.62,56.65,56.56,56.59,46527.0,55.1828,55.212,55.1243,55.1536,46527.0
2024-12-03 13:50:00,56.59,56.6,56.55,56.58,46647.0,55.1536,55.1633,55.1146,55.1438,46647.0
2024-12-03 13:55:00,56.58,56.62,56.55,56.58,43442.0,55.1438,55.1828,55.1146,55.1438,43442.0
2024-12-03 14:00:00,56.58,56.58,56.53,56.57,30366.0,55.1438,55.1438,55.0951,55.1341,30366.0
2024-12-03 14:05:00,56.57,56.6,56.56,56.58,40123.0,55.1341,55.1633,55.1243,55.1438,40123.0
2024-12-03 14:10:00,56.58,56.65,56.57,56.64,54116.0,55.1438,55.212,55.1341,55.2023,54116.0
2024-12-03 14:15:00,56.64,56.64,56.58,56.62,35917.0,55.2023,55.2023,55.1438,55.1828,35917.0
2024-12-03 14:20:00,56.61,56.65,56.58,56.65,38497.0,55.1731,55.212,55.1438,55.212,38497.0
2024-12-03 14:25:00,56.65,56.65,56.61,56.65,31366.0,55.212,55.212,55.1731,55.212,31366.0
2024-12-03 14:30:00,56.65,56.71,56.64,56.69,44877.0,55.212,55.2705,55.2023,55.251,44877.0
2024-12-03 14:35:00,56.69,56.71,56.69,56.7,37780.0,55.251,55.2705,55.251,55.2608,37780.0
2024-12-03 14:40:00,56.7,56.76,56.67,56.7,104682.0,55.2608,55.3193,55.2315,55.2608,104682.0
2024-12-03 14:45:00,56.7,56.72,56.68,56.69,29409.0,55.2608,55.2803,55.2413,55.251,29409.0
2024-12-03 14:50:00,56.69,56.69,56.64,56.65,23081.0,55.251,55.251,55.2023,55.212,23081.0
2024-12-03 14:55:00,56.65,56.67,56.63,56.66,25111.0,55.212,55.2315,55.1926,55.2218,25111.0
2024-12-03 15:00:00,56.66,56.68,56.63,56.68,51083.0,55.2218,55.2413,55.1926,55.2413,51083.0
2024-12-03 15:05:00,56.68,56.69,56.64,56.66,25424.0,55.2413,55.251,55.2023,55.2218,25424.0
2024-12-03 15:10:00,56.66,56.68,56.63,56.68,71363.0,55.2218,55.2413,55.1926,55.2413,71363.0
2024-12-03 15:15:00,56.68,56.68,56.64,56.66,31500.0,55.2413,55.2413,55.2023,55.2218,31500.0
2024-12-03 15:20:00,56.66,56.66,56.64,56.65,28425.0,55.2218,55.2218,55.2023,55.212,28425.0
2024-12-03 15:25:00,56.65,56.67,56.64,56.67,16620.0,55.212,55.2315,55.2023,55.2315,16620.0
2024-12-03 15:30:00,56.67,56.67,56.6,56.64,53460.0,55.2315,55.2315,55.1633,55.2023,53460.0
2024-12-03 15:35:00,56.65,56.65,56.6,56.61,77958.0,55.212,55.212,55.1633,55.1731,77958.0
2024-12-03 15:40:00,56.61,56.63,56.57,56.6,66256.0,55.1731,55.1926,55.1341,55.1633,66256.0
2024-12-03 15:45:00,56.6,56.67,56.59,56.64,35340.0,55.1633,55.2315,55.1536,55.2023,35340.0
2024-12-03 15:50:00,56.64,56.68,56.62,56.63,120658.0,55.2023,55.2413,55.1828,55.1926,120658.0
2024-12-03 15:55:00,56.63,56.68,56.58,56.59,323336.0,55.1926,55.2413,55.1438,55.1536,323336.0
2024-12-04 09:30:00,56.44,56.6,56.25,56.37,110133.0,55.0074,55.1633,54.8222,54.9392,110133.0
2024-12-04 09:35:00,56.38,56.49,56.25,56.35,30397.0,54.9489,55.0561,54.8222,54.9197,30397.0
2024-12-04 09:40:00,56.33,56.47,56.25,56.33,63467.0,54.9002,55.0366,54.8222,54.9002,63467.0
2024-12-04 09:45:00,56.33,56.4,56.24,56.26,33322.0,54.9002,54.9684,54.8125,54.8319,33322.0
2024-12-04 09:50:00,56.26,56.41,56.22,56.36,106571.0,54.8319,54.9781,54.793,54.9294,106571.0
2024-12-04 09:55:00,56.37,56.43,56.28,56.43,26660.0,54.9392,54.9976,54.8514,54.9976,26660.0
2024-12-04 10:00:00,56.41,56.42,56.34,56.34,49324.0,54.9781,54.9879,54.9099,54.9099,49324.0
2024-12-04 10:05:00,56.33,56.41,56.28,56.33,52962.0,54.9002,54.9781,54.8514,54.9002,52962.0
2024-12-04 10:10:00,56.32,56.38,56.26,56.29,71451.0,54.8904,54.9489,54.8319,54.8612,71451.0
2024-12-04 10:15:00,56.29,56.29,56.11,56.16,59330.0,54.8612,54.8612,54.6858,54.7345,59330.0
2024-12-04 10:20:00,56.17,56.27,56.15,56.27,33911.0,54.7442,54.8417,54.7247,54.8417,33911.0
2024-12-04 10:25:00,56.27,56.29,56.23,56.23,31981.0,54.8417,54.8612,54.8027,54.8027,31981.0
2024-12-04 10:30:00,56.24,56.27,56.21,56.24,25645.0,54.8125,54.8417,54.7832,54.8125,25645.0
2024-12-04 10:35:00,56.23,56.28,56.15,56.16,39438.0,54.8027,54.8514,54.7247,54.7345,39438.0
2024-12-04 10:40:00,56.15,56.22,56.08,56.09,50933.0,54.7247,54.793,54.6565,54.6663,50933.0
2024-12-04 10:45:00,56.08,56.08,55.93,55.96,40823.0,54.6565,54.6565,54.5103,54.5396,40823.0
2024-12-04 10:50:00,55.96,56.0,55.81,55.81,60114.0,54.5396,54.5785,54.3934,54.3934,60114.0
2024-12-04 10:55:00,55.82,55.85,55.76,55.85,57414.0,54.4031,54.4324,54.3446,54.4324,57414.0
2024-12-04 11:00:00,55.85,55.85,55.72,55.79,61476.0,54.4324,54.4324,54.3057,54.3739,61476.0
2024-12-04 11:05:00,55.8,55.8,55.73,55.77,43257.0,54.3836,54.3836,54.3154,54.3544,43257.0
2024-12-04 11:10:00,55.78,55.81,55.67,55.71,49652.0,54.3641,54.3934,54.2569,54.2959,49652.0
2024-12-04 11:15:00,55.71,55.74,55.69,55.71,40890.0,54.2959,54.3251,54.2764,54.2959,40890.0
2024-12-04 11:20:00,55.71,55.81,55.69,55.7,41350.0,54.2959,54.3934,54.2764,54.2862,41350.0
2024-12-04 11:25:00,55.7,55.78,55.69,55.77,44768.0,54.2862,54.3641,54.2764,54.3544,44768.0
2024-12-04 11:30:00,55.77,55.77,55.69,55.71,54021.0,54.3544,54.3544,54.2764,54.2959,54021.0
2024-12-04 11:35:00,55.71,55.75,55.69,55.73,31842.0,54.2959,54.3349,54.2764,54.3154,31842.0
2024-12-04 11:40:00,55.73,55.74,55.65,55.68,40374.0,54.3154,54.3251,54.2374,54.2667,40374.0
2024-12-04 11:45:00,55.69,55.76,55.68,55.75,35281.0,54.2764,54.3446,54.2667,54.3349,35281.0
2024-12-04 11:50:00,55.75,55.81,55.74,55.75,51762.0,54.3349,54.3934,54.3251,54.3349,51762.0
2024-12-04 11:55:00,55.75,55.8,55.74,55.78,40417.0,54.3349,54.3836,54.3251,54.3641,40417.0
2024-12-04 12:00:00,55.78,55.78,55.62,55.63,42455.0,54.3641,54.3641,54.2082,54.2179,42455.0
2024-12-04 12:05:00,55.64,55.66,55.59,55.66,57146.0,54.2277,54.2472,54.179,54.2472,57146.0
2024-12-04 12:10:00,55.66,55.67,55.6,55.62,32429.0,54.2472,54.2569,54.1887,54.2082,32429.0
2024-12-04 12:15:00,55.62,55.68,55.6,55.66,37495.0,54.2082,54.2667,54.1887,54.2472,37495.0
2024-12-04 12:20:00,55.65,55.66,55.59,55.6,37204.0,54.2374,54.2472,54.179,54.1887,37204.0
2024-12-04 12:25:00,55.6,55.64,55.57,55.58,51340.0,54.1887,54.2277,54.1595,54.1692,51340.0
2024-12-04 12:30:00,55.57,55.61,55.54,55.57,55219.0,54.1595,54.1984,54.1302,54.1595,55219.0
2024-12-04 12:35:00,55.57,55.6,55.56,55.57,24779.0,54.1595,54.1887,54.1497,54.1595,24779.0
2024-12-04 12:40:00,55.58,55.58,55.51,55.54,38860.0,54.1692,54.1692,54.101,54.1302,38860.0
2024-12-04 12:45:00,55.54,55.61,55.53,55.61,27705.0,54.1302,54.1984,54.1205,54.1984,27705.0
2024-12-04 12:50:00,55.62,55.74,55.6,55.74,30963.0,54.2082,54.3251,54.1887,54.3251,30963.0
2024-12-04 12:55:00,55.74,55.76,55.67,55.7,34172.0,54.3251,54.3446,54.2569,54.2862,34172.0
2024-12-04 13:00:00,55.7,55.7,55.63,55.66,40555.0,54.2862,54.2862,54.2179,54.2472,40555.0
2024-12-04 13:05:00,55.65,55.66,55.6,55.63,26033.0,54.2374,54.2472,54.1887,54.2179,26033.0
2024-12-04 13:10:00,55.63,55.66,55.58,55.6,31717.0,54.2179,54.2472,54.1692,54.1887,31717.0
2024-12-04 13:15:00,55.6,55.69,55.59,55.65,46550.0,54.1887,54.2764,54.179,54.2374,46550.0
2024-12-04 13:20:00,55.66,55.67,55.61,55.65,34111.0,54.2472,54.2569,54.1984,54.2374,34111.0
2024-12-04 13:25:00,55.65,55.68,55.63,55.65,32464.0,54.2374,54.2667,54.2179,54.2374,32464.0
2024-12-04 13:30:00,55.64,55.64,55.57,55.58,32832.0,54.2277,54.2277,54.1595,54.1692,32832.0
2024-12-04 13:35:00,55.57,55.68,55.57,55.68,31813.0,54.1595,54.2667,54.1595,54.2667,31813.0
2024-12-04 13:40:00,55.67,55.68,55.63,55.68,29587.0,54.2569,54.2667,54.2179,54.2667,29587.0
2024-12-04 13:45:00,55.67,55.74,55.67,55.73,30388.0,54.2569,54.3251,54.2569,54.3154,30388.0
2024-12-04 13:50:00,55.74,55.86,55.73,55.86,35253.0,54.3251,54.4421,54.3154,54.4421,35253.0
2024-12-04 13:55:00,55.86,55.88,55.84,55.86,34333.0,54.4421,54.4616,54.4226,54.4421,34333.0
2024-12-04 14:00:00,55.86,55.87,55.76,55.78,84552.0,54.4421,54.4518,54.3446,54.3641,84552.0
2024-12-04 14:05:00,55.79,55.84,55.78,55.84,30411.0,54.3739,54.4226,54.3641,54.4226,30411.0
2024-12-04 14:10:00,55.83,55.86,55.8,55.83,112563.0,54.4129,54.4421,54.3836,54.4129,112563.0
2024-12-04 14:15:00,55.82,55.89,55.78,55.89,47475.0,54.4031,54.4713,54.3641,54.4713,47475.0
2024-12-04 14:20:00,55.88,55.94,55.88,55.93,30947.0,54.4616,54.5201,54.4616,54.5103,30947.0
2024-12-04 14:25:00,55.93,55.97,55.87,55.89,42182.0,54.5103,54.5493,54.4518,54.4713,42182.0
2024-12-04 14:30:00,55.89,55.91,55.87,55.89,41615.0,54.4713,54.4908,54.4518,54.4713,41615.0
2024-12-04 14:35:00,55.89,55.9,55.82,55.82,39410.0,54.4713,54.4811,54.4031,54.4031,39410.0
2024-12-04 14:40:00,55.83,55.83,55.79,55.81,35713.0,54.4129,54.4129,54.3739,54.3934,35713.0
2024-12-04 14:45:00,55.81,55.91,55.78,55.85,76770.0,54.3934,54.4908,54.3641,54.4324,76770.0
2024-12-04 14:50:00,55.85,55.86,55.81,55.82,47764.0,54.4324,54.4421,54.3934,54.4031,47764.0
2024-12-04 14:55:00,55.82,55.87,55.81,55.86,39674.0,54.4031,54.4518,54.3934,54.4421,39674.0
2024-12-04 15:00:00,55.87,55.96,55.86,55.93,139761.0,54.4518,54.5396,54.4421,54.5103,139761.0
2024-12-04 15:05:00,55.93,56.17,55.91,56.17,191501.0,54.5103,54.7442,54.4908,54.7442,191501.0
2024-12-04 15:10:00,56.18,56.23,56.07,56.09,64037.0,54.754,54.8027,54.6468,54.6663,64037.0
2024-12-04 15:15:00,56.09,56.1,56.04,56.09,72743.0,54.6663,54.676,54.6175,54.6663,72743.0
2024-12-04 15:20:00,56.09,56.1,56.0,56.05,108553.0,54.6663,54.676,54.5785,54.6273,108553.0
2024-12-04 15:25:00,56.05,56.08,56.04,56.07,36294.0,54.6273,54.6565,54.6175,54.6468,36294.0
2024-12-04 15:30:00,56.07,56.07,56.01,56.06,55926.0,54.6468,54.6468,54.5883,54.637,55926.0
2024-12-04 15:35:00,56.06,56.08,56.03,56.07,69017.0,54.637,54.6565,54.6078,54.6468,69017.0
2024-12-04 15:40:00,56.07,56.21,56.03,56.16,170800.0,54.6468,54.7832,54.6078,54.7345,170800.0
2024-12-04 15:45:00,56.16,56.19,56.1,56.13,67005.0,54.7345,54.7637,54.676,54.7052,67005.0
2024-12-04 15:50:00,56.13,56.15,55.97,56.09,233008.0,54.7052,54.7247,54.5493,54.6663,233008.0
2024-12-04 15:55:00,56.08,56.3,56.04,56.3,541253.0,54.6565,54.8709,54.6175,54.8709,541253.0
2024-12-05 09:30:00,56.34,56.54,56.34,56.35,93710.0,54.9099,55.1048,54.9099,54.9197,93710.0
2024-12-05 09:35:00,56.36,56.6,56.36,56.6,38313.0,54.9294,55.1633,54.9294,55.1633,38313.0
2024-12-05 09:40:00,56.6,56.7,56.57,56.69,45735.0,55.1633,55.2608,55.1341,55.251,45735.0
2024-12-05 09:45:00,56.71,56.71,56.54,56.6,53484.0,55.2705,55.2705,55.1048,55.1633,53484.0
2024-12-05 09:50:00,56.62,56.8,56.6,56.79,45065.0,55.1828,55.3582,55.1633,55.3485,45065.0
2024-12-05 09:55:00,56.79,56.98,56.78,56.94,56433.0,55.3485,55.5337,55.3387,55.4947,56433.0
2024-12-05 10:00:00,56.93,57.1,56.91,57.05,106259.0,55.4849,55.6506,55.4654,55.6019,106259.0
2024-12-05 10:05:00,57.06,57.08,56.97,57.01,26154.0,55.6116,55.6311,55.5239,55.5629,26154.0
2024-12-05 10:10:00,57.02,57.04,56.92,57.0,53256.0,55.5727,55.5921,55.4752,55.5532,53256.0
2024-12-05 10:15:00,57.01,57.11,56.98,57.11,39572.0,55.5629,55.6604,55.5337,55.6604,39572.0
2024-12-05 10:20:00,57.11,57.35,57.09,57.27,68430.0,55.6604,55.8943,55.6409,55.8163,68430.0
2024-12-05 10:25:00,57.27,57.32,57.17,57.23,60038.0,55.8163,55.865,55.7188,55.7773,60038.0
2024-12-05 10:30:00,57.23,57.29,57.2,57.28,65032.0,55.7773,55.8358,55.7481,55.8261,65032.0
2024-12-05 10:35:00,57.28,57.28,57.13,57.18,33791.0,55.8261,55.8261,55.6799,55.7286,33791.0
2024-12-05 10:40:00,57.18,57.31,57.17,57.3,35764.0,55.7286,55.8553,55.7188,55.8455,35764.0
2024-12-05 10:45:00,57.3,57.4,57.28,57.32,37096.0,55.8455,55.943,55.8261,55.865,37096.0
2024-12-05 10:50:00,57.33,57.33,57.27,57.32,24886.0,55.8748,55.8748,55.8163,55.865,24886.0
2024-12-05 10:55:00,57.31,57.36,57.28,57.34,33231.0,55.8553,55.904,55.8261,55.8845,33231.0
2024-12-05 11:00:00,57.34,57.34,57.25,57.32,57147.0,55.8845,55.8845,55.7968,55.865,57147.0
2024-12-05 11:05:00,57.3,57.36,57.21,57.28,73459.0,55.8455,55.904,55.7578,55.8261,73459.0
2024-12-05 11:10:00,57.28,57.3,57.23,57.28,28381.0,55.8261,55.8455,55.7773,55.8261,28381.0
2024-12-05 11:15:00,57.28,57.3,57.25,57.29,31979.0,55.8261,55.8455,55.7968,55.8358,31979.0
2024-12-05 11:20:00,57.28,57.28,57.16,57.18,68456.0,55.8261,55.8261,55.7091,55.7286,68456.0
2024-12-05 11:25:00,57.17,57.22,57.15,57.17,29860.0,55.7188,55.7676,55.6994,55.7188,29860.0
2024-12-05 11:30:00,57.17,57.17,57.08,57.09,34099.0,55.7188,55.7188,55.6311,55.6409,34099.0
2024-12-05 11:35:00,57.1,57.23,57.07,57.22,43788.0,55.6506,55.7773,55.6214,55.7676,43788.0
2024-12-05 11:40:00,57.22,57.29,57.2,57.29,32636.0,55.7676,55.8358,55.7481,55.8358,32636.0
2024-12-05 11:45:00,57.28,57.31,57.25,57.28,26688.0,55.8261,55.8553,55.7968,55.8261,26688.0
2024-12-05 11:50:00,57.28,57.31,57.23,57.26,55321.0,55.8261,55.8553,55.7773,55.8066,55321.0
2024-12-05 11:55:00,57.27,57.3,57.19,57.24,62904.0,55.8163,55.8455,55.7383,55.7871,62904.0
2024-12-05 12:00:00,57.25,57.26,57.19,57.23,15851.0,55.7968,55.8066,55.7383,55.7773,15851.0
2024-12-05 12:05:00,57.24,57.36,57.23,57.32,108018.0,55.7871,55.904,55.7773,55.865,108018.0
2024-12-05 12:10:00,57.31,57.36,57.3,57.34,22488.0,55.8553,55.904,55.8455,55.8845,22488.0
2024-12-05 12:15:00,57.34,57.34,57.28,57.33,32233.0,55.8845,55.8845,55.8261,55.8748,32233.0
2024-12-05 12:20:00,57.34,57.38,57.34,57.35,20120.0,55.8845,55.9235,55.8845,55.8943,20120.0
2024-12-05 12:25:00,57.35,57.37,57.32,57.35,20942.0,55.8943,55.9138,55.865,55.8943,20942.0
2024-12-05 12:30:00,57.36,57.52,57.34,57.52,43394.0,55.904,56.06,55.8845,56.06,43394.0
2024-12-05 12:35:00,57.52,57.55,57.5,57.52,48615.0,56.06,56.0892,56.0405,56.06,48615.0
2024-12-05 12:40:00,57.52,57.52,57.48,57.51,32929.0,56.06,56.06,56.021,56.0502,32929.0
2024-12-05 12:45:00,57.51,57.57,57.5,57.57,35208.0,56.0502,56.1087,56.0405,56.1087,35208.0
2024-12-05 12:50:00,57.56,57.61,57.52,57.58,31536.0,56.0989,56.1477,56.06,56.1184,31536.0
2024-12-05 12:55:00,57.58,57.61,57.54,57.57,52136.0,56.1184,56.1477,56.0795,56.1087,52136.0
2024-12-05 13:00:00,57.57,57.57,57.51,57.55,32813.0,56.1087,56.1087,56.0502,56.0892,32813.0
2024-12-05 13:05:00,57.55,57.59,57.55,57.58,37902.0,56.0892,56.1282,56.0892,56.1184,37902.0
2024-12-05 13:10:00,57.58,57.66,57.57,57.59,38439.0,56.1184,56.1964,56.1087,56.1282,38439.0
2024-12-05 13:15:00,57.59,57.61,57.57,57.57,21106.0,56.1282,56.1477,56.1087,56.1087,21106.0
2024-12-05 13:20:00,57.57,57.62,57.56,57.61,33592.0,56.1087,56.1574,56.0989,56.1477,33592.0
2024-12-05 13:25:00,57.6,57.65,57.6,57.63,41286.0,56.1379,56.1867,56.1379,56.1672,41286.0
2024-12-05 13:30:00,57.63,57.7,57.62,57.69,47825.0,56.1672,56.2354,56.1574,56.2256,47825.0
2024-12-05 13:35:00,57.68,57.73,57.68,57.72,30858.0,56.2159,56.2646,56.2159,56.2549,30858.0
2024-12-05 13:40:00,57.73,57.73,57.69,57.71,25215.0,56.2646,56.2646,56.2256,56.2451,25215.0
2024-12-05 13:45:00,57.71,57.8,57.67,57.78,36058.0,56.2451,56.3329,56.2062,56.3134,36058.0
2024-12-05 13:50:00,57.79,57.79,57.74,57.75,28929.0,56.3231,56.3231,56.2744,56.2841,28929.0
2024-12-05 13:55:00,57.76,57.79,57.74,57.78,50181.0,56.2939,56.3231,56.2744,56.3134,50181.0
2024-12-05 14:00:00,57.78,57.79,57.73,57.73,53357.0,56.3134,56.3231,56.2646,56.2646,53357.0
2024-12-05 14:05:00,57.73,57.76,57.67,57.68,57759.0,56.2646,56.2939,56.2062,56.2159,57759.0
2024-12-05 14:10:00,57.67,57.68,57.56,57.57,29852.0,56.2062,56.2159,56.0989,56.1087,29852.0
2024-12-05 14:15:00,57.57,57.58,57.53,57.55,39000.0,56.1087,56.1184,56.0697,56.0892,39000.0
2024-12-05 14:20:00,57.55,57.61,57.53,57.58,62739.0,56.0892,56.1477,56.0697,56.1184,62739.0
2024-12-05 14:25:00,57.58,57.59,57.51,57.54,68114.0,56.1184,56.1282,56.0502,56.0795,68114.0
2024-12-05 14:30:00,57.53,57.55,57.51,57.52,46712.0,56.0697,56.0892,56.0502,56.06,46712.0
2024-12-05 14:35:00,57.51,57.56,57.5,57.53,61087.0,56.0502,56.0989,56.0405,56.0697,61087.0
2024-12-05 14:40:00,57.52,57.53,57.47,57.48,54014.0,56.06,56.0697,56.0112,56.021,54014.0
2024-12-05 14:45:00,57.48,57.5,57.4,57.4,88460.0,56.021,56.0405,55.943,55.943,88460.0
2024-12-05 14:50:00,57.41,57.44,57.4,57.44,32206.0,55.9528,55.982,55.943,55.982,32206.0
2024-12-05 14:55:00,57.44,57.44,57.38,57.38,32786.0,55.982,55.982,55.9235,55.9235,32786.0
2024-12-05 15:00:00,57.38,57.43,57.37,57.42,48189.0,55.9235,55.9722,55.9138,55.9625,48189.0
2024-12-05 15:05:00,57.42,57.47,57.36,57.4,67695.0,55.9625,56.0112,55.904,55.943,67695.0
2024-12-05 15:10:00,57.41,57.43,57.4,57.41,32485.0,55.9528,55.9722,55.943,55.9528,32485.0
2024-12-05 15:15:00,57.42,57.44,57.4,57.44,43801.0,55.9625,55.982,55.943,55.982,43801.0
2024-12-05 15:20:00,57.45,57.5,57.44,57.49,44402.0,55.9917,56.0405,55.982,56.0307,44402.0
2024-12-05 15:25:00,57.48,57.49,57.42,57.45,40699.0,56.021,56.0307,55.9625,55.9917,40699.0
2024-12-05 15:30:00,57.46,57.57,57.44,57.55,69815.0,56.0015,56.1087,55.982,56.0892,69815.0
2024-12-05 15:35:00,57.55,57.56,57.5,57.54,83730.0,56.0892,56.0989,56.0405,56.0795,83730.0
2024-12-05 15:40:00,57.54,57.55,57.49,57.5,67969.0,56.0795,56.0892,56.0307,56.0405,67969.0
2024-12-05 15:45:00,57.49,57.5,57.44,57.44,115210.0,56.0307,56.0405,55.982,55.982,115210.0
2024-12-05 15:50:00,57.45,57.45,57.31,57.33,250283.0,55.9917,55.9917,55.8553,55.8748,250283.0
2024-12-05 15:55:00,57.34,57.34,57.11,57.17,552652.0,55.8845,55.8845,55.6604,55.7188,552652.0
2024-12-06 09:30:00,57.05,57.42,57.05,57.21,134214.0,55.6019,55.9625,55.6019,55.7578,134214.0
2024-12-06 09:35:00,57.2,57.2,56.92,56.92,34802.0,55.7481,55.7481,55.4752,55.4752,34802.0
2024-12-06 09:40:00,56.92,56.92,56.59,56.79,24479.0,55.4752,55.4752,55.1536,55.3485,24479.0
2024-12-06 09:45:00,56.78,56.79,56.65,56.69,26215.0,55.3387,55.3485,55.212,55.251,26215.0
2024-12-06 09:50:00,56.67,56.68,56.54,56.55,73434.0,55.2315,55.2413,55.1048,55.1146,73434.0
2024-12-06 09:55:00,56.54,56.67,56.49,56.67,23645.0,55.1048,55.2315,55.0561,55.2315,23645.0
2024-12-06 10:00:00,56.67,56.77,56.56,56.64,48986.0,55.2315,55.329,55.1243,55.2023,48986.0
2024-12-06 10:05:00,56.64,56.66,56.52,56.66,80165.0,55.2023,55.2218,55.0853,55.2218,80165.0
2024-12-06 10:10:00,56.65,56.69,56.46,56.53,69311.0,55.212,55.251,55.0269,55.0951,69311.0
2024-12-06 10:15:00,56.52,56.66,56.51,56.66,15360.0,55.0853,55.2218,55.0756,55.2218,15360.0
2024-12-06 10:20:00,56.65,56.72,56.64,56.67,16958.0,55.212,55.2803,55.2023,55.2315,16958.0
2024-12-06 10:25:00,56.68,56.73,56.58,56.58,66573.0,55.2413,55.29,55.1438,55.1438,66573.0
2024-12-06 10:30:00,56.59,56.7,56.53,56.63,37024.0,55.1536,55.2608,55.0951,55.1926,37024.0
2024-12-06 10:35:00,56.62,56.65,56.5,56.56,23988.0,55.1828,55.212,55.0659,55.1243,23988.0
2024-12-06 10:40:00,56.55,56.74,56.55,56.73,63172.0,55.1146,55.2998,55.1146,55.29,63172.0
2024-12-06 10:45:00,56.74,56.78,56.62,56.71,78659.0,55.2998,55.3387,55.1828,55.2705,78659.0
2024-12-06 10:50:00,56.7,56.87,56.7,56.85,26862.0,55.2608,55.4265,55.2608,55.407,26862.0
2024-12-06 10:55:00,56.85,56.91,56.81,56.84,91143.0,55.407,55.4654,55.368,55.3972,91143.0
2024-12-06 11:00:00,56.84,56.86,56.79,56.84,12224.0,55.3972,55.4167,55.3485,55.3972,12224.0
2024-12-06 11:05:00,56.84,56.88,56.72,56.75,64922.0,55.3972,55.4362,55.2803,55.3095,64922.0
2024-12-06 11:10:00,56.74,56.8,56.72,56.76,31839.0,55.2998,55.3582,55.2803,55.3193,31839.0
2024-12-06 11:15:00,56.76,56.76,56.7,56.71,16533.0,55.3193,55.3193,55.2608,55.2705,16533.0
2024-12-06 11:20:00,56.71,56.73,56.66,56.69,26245.0,55.2705,55.29,55.2218,55.251,26245.0
2024-12-06 11:25:00,56.7,56.74,56.69,56.74,27361.0,55.2608,55.2998,55.251,55.2998,27361.0
2024-12-06 11:30:00,56.75,56.82,56.73,56.77,20096.0,55.3095,55.3777,55.29,55.329,20096.0
2024-12-06 11:35:00,56.77,56.82,56.74,56.74,98100.0,55.329,55.3777,55.2998,55.2998,98100.0
2024-12-06 11:40:00,56.74,56.79,56.73,56.79,21464.0,55.2998,55.3485,55.29,55.3485,21464.0
2024-12-06 11:45:00,56.79,56.82,56.74,56.81,47624.0,55.3485,55.3777,55.2998,55.368,47624.0
2024-12-06 11:50:00,56.8,56.83,56.73,56.77,18212.0,55.3582,55.3875,55.29,55.329,18212.0
2024-12-06 11:55:00,56.77,56.77,56.73,56.73,7512.0,55.329,55.329,55.29,55.29,7512.0
2024-12-06 12:00:00,56.74,56.77,56.69,56.71,18315.0,55.2998,55.329,55.251,55.2705,18315.0
2024-12-06 12:05:00,56.7,56.71,56.67,56.67,11440.0,55.2608,55.2705,55.2315,55.2315,11440.0
2024-12-06 12:10:00,56.67,56.71,56.67,56.67,7803.0,55.2315,55.2705,55.2315,55.2315,7803.0
2024-12-06 12:15:00,56.68,56.68,56.63,56.66,18759.0,55.2413,55.2413,55.1926,55.2218,18759.0
2024-12-06 12:20:00,56.67,56.68,56.62,56.65,25354.0,55.2315,55.2413,55.1828,55.212,25354.0
2024-12-06 12:25:00,56.66,56.72,56.66,56.71,48039.0,55.2218,55.2803,55.2218,55.2705,48039.0
2024-12-06 12:30:00,56.7,56.7,56.6,56.61,11025.0,55.2608,55.2608,55.1633,55.1731,11025.0
2024-12-06 12:35:00,56.61,56.63,56.58,56.62,11808.0,55.1731,55.1926,55.1438,55.1828,11808.0
2024-12-06 12:40:00,56.62,56.64,56.58,56.64,13761.0,55.1828,55.2023,55.1438,55.2023,13761.0
2024-12-06 12:45:00,56.65,56.65,56.59,56.6,23937.0,55.212,55.212,55.1536,55.1633,23937.0
2024-12-06 12:50:00,56.61,56.65,56.6,56.63,13738.0,55.1731,55.212,55.1633,55.1926,13738.0
2024-12-06 12:55:00,56.63,56.67,56.62,56.63,20148.0,55.1926,55.2315,55.1828,55.1926,20148.0
2024-12-06 13:00:00,56.63,56.71,56.6,56.69,14295.0,55.1926,55.2705,55.1633,55.251,14295.0
2024-12-06 13:05:00,56.7,56.77,56.68,56.76,19319.0,55.2608,55.329,55.2413,55.3193,19319.0
2024-12-06 13:10:00,56.77,56.81,56.75,56.8,76212.0,55.329,55.368,55.3095,55.3582,76212.0
2024-12-06 13:15:00,56.8,56.87,56.8,56.83,27638.0,55.3582,55.4265,55.3582,55.3875,27638.0
2024-12-06 13:20:00,56.81,56.82,56.75,56.76,12776.0,55.368,55.3777,55.3095,55.3193,12776.0
2024-12-06 13:25:00,56.76,56.77,56.72,56.77,15782.0,55.3193,55.329,55.2803,55.329,15782.0
2024-12-06 13:30:00,56.76,56.77,56.72,56.76,25048.0,55.3193,55.329,55.2803,55.3193,25048.0
2024-12-06 13:35:00,56.76,56.9,56.76,56.83,29149.0,55.3193,55.4557,55.3193,55.3875,29149.0
2024-12-06 13:40:00,56.85,56.87,56.81,56.85,22444.0,55.407,55.4265,55.368,55.407,22444.0
2024-12-06 13:45:00,56.85,56.91,56.85,56.9,22201.0,55.407,55.4654,55.407,55.4557,22201.0
2024-12-06 13:50:00,56.91,57.02,56.91,57.01,45698.0,55.4654,55.5727,55.4654,55.5629,45698.0
2024-12-06 13:55:00,57.01,57.1,57.0,57.07,55847.0,55.5629,55.6506,55.5532,55.6214,55847.0
2024-12-06 14:00:00,57.07,57.09,56.94,56.97,19353.0,55.6214,55.6409,55.4947,55.5239,19353.0
2024-12-06 14:05:00,56.97,56.97,56.87,56.9,53391.0,55.5239,55.5239,55.4265,55.4557,53391.0
2024-12-06 14:10:00,56.9,56.9,56.81,56.83,16607.0,55.4557,55.4557,55.368,55.3875,16607.0
2024-12-06 14:15:00,56.83,56.86,56.78,56.79,17209.0,55.3875,55.4167,55.3387,55.3485,17209.0
2024-12-06 14:20:00,56.79,56.83,56.76,56.83,15308.0,55.3485,55.3875,55.3193,55.3875,15308.0
2024-12-06 14:25:00,56.83,56.83,56.77,56.8,21192.0,55.3875,55.3875,55.329,55.3582,21192.0
2024-12-06 14:30:00,56.8,56.84,56.76,56.79,21522.0,55.3582,55.3972,55.3193,55.3485,21522.0
2024-12-06 14:35:00,56.78,56.82,56.74,56.8,25379.0,55.3387,55.3777,55.2998,55.3582,25379.0
2024-12-06 14:40:00,56.8,56.87,56.78,56.84,17364.0,55.3582,55.4265,55.3387,55.3972,17364.0
2024-12-06 14:45:00,56.84,56.85,56.79,56.82,11977.0,55.3972,55.407,55.3485,55.3777,11977.0
2024-12-06 14:50:00,56.82,56.88,56.81,56.88,15324.0,55.3777,55.4362,55.368,55.4362,15324.0
2024-12-06 14:55:00,56.88,56.88,56.82,56.82,22692.0,55.4362,55.4362,55.3777,55.3777,22692.0
2024-12-06 15:00:00,56.82,56.82,56.76,56.77,12057.0,55.3777,55.3777,55.3193,55.329,12057.0
2024-12-06 15:05:00,56.78,56.81,56.77,56.8,18167.0,55.3387,55.368,55.329,55.3582,18167.0
2024-12-06 15:10:00,56.81,56.97,56.8,56.95,28398.0,55.368,55.5239,55.3582,55.5044,28398.0
2024-12-06 15:15:00,56.95,56.97,56.9,56.95,32757.0,55.5044,55.5239,55.4557,55.5044,32757.0
2024-12-06 15:20:00,56.95,56.99,56.88,56.89,41975.0,55.5044,55.5434,55.4362,55.446,41975.0
2024-12-06 15:25:00,56.89,56.89,56.8,56.82,62282.0,55.446,55.446,55.3582,55.3777,62282.0
2024-12-06 15:30:00,56.82,56.87,56.79,56.84,75034.0,55.3777,55.4265,55.3485,55.3972,75034.0
2024-12-06 15:35:00,56.84,56.86,56.78,56.83,67109.0,55.3972,55.4167,55.3387,55.3875,67109.0
2024-12-06 15:40:00,56.84,56.86,56.77,56.81,70557.0,55.3972,55.4167,55.329,55.368,70557.0
2024-12-06 15:45:00,56.82,56.82,56.75,56.75,96952.0,55.3777,55.3777,55.3095,55.3095,96952.0
2024-12-06 15:50:00,56.76,56.88,56.75,56.85,152229.0,55.3193,55.4362,55.3095,55.407,152229.0
2024-12-06 15:55:00,56.85,56.87,56.75,56.84,468326.0,55.407,55.4265,55.3095,55.3972,468326.0
2024-12-09 09:30:00,56.92,57.0,56.59,56.63,119911.0,55.4752,55.5532,55.1536,55.1926,119911.0
2024-12-09 09:35:00,56.61,56.63,56.1,56.1,83593.0,55.1731,55.1926,54.676,54.676,83593.0
2024-12-09 09:40:00,56.08,56.08,55.75,55.79,58643.0,54.6565,54.6565,54.3349,54.3739,58643.0
2024-12-09 09:45:00,55.78,55.8,55.66,55.67,49230.0,54.3641,54.3836,54.2472,54.2569,49230.0
2024-12-09 09:50:00,55.67,55.84,55.6,55.84,64134.0,54.2569,54.4226,54.1887,54.4226,64134.0
2024-12-09 09:55:00,55.83,55.97,55.77,55.79,80954.0,54.4129,54.5493,54.3544,54.3739,80954.0
2024-12-09 10:00:00,55.8,55.81,55.49,55.5,65341.0,54.3836,54.3934,54.0815,54.0912,65341.0
2024-12-09 10:05:00,55.49,55.5,55.25,55.27,89559.0,54.0815,54.0912,53.8476,53.8671,89559.0
2024-12-09 10:10:00,55.26,55.29,55.2,55.26,70008.0,53.8573,53.8866,53.7989,53.8573,70008.0
2024-12-09 10:15:00,55.27,55.27,55.04,55.19,63139.0,53.8671,53.8671,53.6429,53.7891,63139.0
2024-12-09 10:20:00,55.18,55.27,55.15,55.27,45913.0,53.7794,53.8671,53.7501,53.8671,45913.0
2024-12-09 10:25:00,55.27,55.32,55.12,55.17,57488.0,53.8671,53.9158,53.7209,53.7696,57488.0
2024-12-09 10:30:00,55.16,55.21,54.92,54.93,127250.0,53.7599,53.8086,53.526,53.5357,127250.0
2024-12-09 10:35:00,54.92,54.98,54.86,54.94,46943.0,53.526,53.5844,53.4675,53.5455,46943.0
2024-12-09 10:40:00,54.94,55.08,54.82,54.86,71008.0,53.5455,53.6819,53.4285,53.4675,71008.0
2024-12-09 10:45:00,54.86,54.89,54.8,54.87,50351.0,53.4675,53.4967,53.409,53.4772,50351.0
2024-12-09 10:50:00,54.87,54.91,54.78,54.78,60219.0,53.4772,53.5162,53.3895,53.3895,60219.0
2024-12-09 10:55:00,54.79,55.13,54.78,55.08,128135.0,53.3993,53.7306,53.3895,53.6819,128135.0
2024-12-09 11:00:00,55.06,55.23,55.01,55.23,55912.0,53.6624,53.8281,53.6137,53.8281,55912.0
2024-12-09 11:05:00,55.23,55.32,55.13,55.31,63311.0,53.8281,53.9158,53.7306,53.9061,63311.0
2024-12-09 11:10:00,55.3,55.38,55.26,55.31,58460.0,53.8963,53.9743,53.8573,53.9061,58460.0
2024-12-09 11:15:00,55.33,55.39,55.3,55.35,46409.0,53.9256,53.984,53.8963,53.945,46409.0
2024-12-09 11:20:00,55.36,55.39,55.23,55.24,36330.0,53.9548,53.984,53.8281,53.8378,36330.0
2024-12-09 11:25:00,55.26,55.45,55.25,55.42,21567.0,53.8573,54.0425,53.8476,54.0133,21567.0
2024-12-09 11:30:00,55.43,55.48,55.4,55.42,19106.0,54.023,54.0717,53.9938,54.0133,19106.0
2024-12-09 11:35:00,55.42,55.46,55.34,55.36,22507.0,54.0133,54.0523,53.9353,53.9548,22507.0
2024-12-09 11:40:00,55.37,55.53,55.34,55.52,40798.0,53.9645,54.1205,53.9353,54.1107,40798.0
2024-12-09 11:45:00,55.52,55.52,55.31,55.36,41185.0,54.1107,54.1107,53.9061,53.9548,41185.0
2024-12-09 11:50:00,55.36,55.36,55.29,55.3,25416.0,53.9548,53.9548,53.8866,53.8963,25416.0
2024-12-09 11:55:00,55.3,55.37,55.27,55.37,34698.0,53.8963,53.9645,53.8671,53.9645,34698.0
2024-12-09 12:00:00,55.37,55.39,55.23,55.23,42329.0,53.9645,53.984,53.8281,53.8281,42329.0
2024-12-09 12:05:00,55.24,55.29,55.23,55.28,30812.0,53.8378,53.8866,53.8281,53.8768,30812.0
2024-12-09 12:10:00,55.27,55.34,55.24,55.28,61761.0,53.8671,53.9353,53.8378,53.8768,61761.0
2024-12-09 12:15:00,55.28,55.28,55.21,55.27,48746.0,53.8768,53.8768,53.8086,53.8671,48746.0
2024-12-09 12:20:00,55.28,55.28,55.17,55.18,22930.0,53.8768,53.8768,53.7696,53.7794,22930.0
2024-12-09 12:25:00,55.18,55.22,55.15,55.22,13424.0,53.7794,53.8183,53.7501,53.8183,13424.0
2024-12-09 12:30:00,55.22,55.25,55.13,55.13,18741.0,53.8183,53.8476,53.7306,53.7306,18741.0
2024-12-09 12:35:00,55.13,55.23,55.12,55.22,17591.0,53.7306,53.8281,53.7209,53.8183,17591.0
2024-12-09 12:40:00,55.21,55.21,55.11,55.16,19147.0,53.8086,53.8086,53.7111,53.7599,19147.0
2024-12-09 12:45:00,55.16,55.2,55.13,55.15,19987.0,53.7599,53.7989,53.7306,53.7501,19987.0
2024-12-09 12:50:00,55.15,55.2,55.14,55.18,23221.0,53.7501,53.7989,53.7404,53.7794,23221.0
2024-12-09 12:55:00,55.19,55.21,55.15,55.16,22050.0,53.7891,53.8086,53.7501,53.7599,22050.0
2024-12-09 13:00:00,55.16,55.16,55.05,55.08,45921.0,53.7599,53.7599,53.6527,53.6819,45921.0
2024-12-09 13:05:00,55.08,55.17,55.0,55.04,159034.0,53.6819,53.7696,53.6039,53.6429,159034.0
2024-12-09 13:10:00,55.04,55.21,55.02,55.19,26684.0,53.6429,53.8086,53.6234,53.7891,26684.0
2024-12-09 13:15:00,55.2,55.21,55.14,55.15,27604.0,53.7989,53.8086,53.7404,53.7501,27604.0
2024-12-09 13:20:00,55.15,55.16,55.08,55.09,30327.0,53.7501,53.7599,53.6819,53.6916,30327.0
2024-12-09 13:25:00,55.1,55.1,55.02,55.03,47018.0,53.7014,53.7014,53.6234,53.6332,47018.0
2024-12-09 13:30:00,55.03,55.09,54.97,54.99,67392.0,53.6332,53.6916,53.5747,53.5942,67392.0
2024-12-09 13:35:00,54.98,55.09,54.98,55.06,27987.0,53.5844,53.6916,53.5844,53.6624,27987.0
2024-12-09 13:40:00,55.04,55.05,55.0,55.01,19827.0,53.6429,53.6527,53.6039,53.6137,19827.0
2024-12-09 13:45:00,55.0,55.01,54.95,55.01,21778.0,53.6039,53.6137,53.5552,53.6137,21778.0
2024-12-09 13:50:00,55.01,55.01,54.96,54.97,8892.0,53.6137,53.6137,53.5649,53.5747,8892.0
2024-12-09 13:55:00,54.97,54.99,54.95,54.98,27626.0,53.5747,53.5942,53.5552,53.5844,27626.0
2024-12-09 14:00:00,54.98,55.01,54.95,54.97,22149.0,53.5844,53.6137,53.5552,53.5747,22149.0
2024-12-09 14:05:00,54.98,54.98,54.86,54.9,19734.0,53.5844,53.5844,53.4675,53.5065,19734.0
2024-12-09 14:10:00,54.88,54.93,54.88,54.89,16997.0,53.487,53.5357,53.487,53.4967,16997.0
2024-12-09 14:15:00,54.88,54.89,54.81,54.82,32507.0,53.487,53.4967,53.4188,53.4285,32507.0
2024-12-09 14:20:00,54.82,54.82,54.78,54.82,26477.0,53.4285,53.4285,53.3895,53.4285,26477.0
2024-12-09 14:25:00,54.82,54.88,54.77,54.86,38076.0,53.4285,53.487,53.3798,53.4675,38076.0
2024-12-09 14:30:00,54.86,54.89,54.83,54.87,21518.0,53.4675,53.4967,53.4382,53.4772,21518.0
2024-12-09 14:35:00,54.86,54.92,54.86,54.91,26252.0,53.4675,53.526,53.4675,53.5162,26252.0
2024-12-09 14:40:00,54.91,54.92,54.78,54.82,71693.0,53.5162,53.526,53.3895,53.4285,71693.0
2024-12-09 14:45:00,54.82,54.84,54.78,54.83,36074.0,53.4285,53.448,53.3895,53.4382,36074.0
2024-12-09 14:50:00,54.83,54.86,54.8,54.85,26445.0,53.4382,53.4675,53.409,53.4577,26445.0
2024-12-09 14:55:00,54.84,54.87,54.77,54.79,44760.0,53.448,53.4772,53.3798,53.3993,44760.0
2024-12-09 15:00:00,54.79,54.83,54.75,54.76,48608.0,53.3993,53.4382,53.3603,53.37,48608.0
2024-12-09 15:05:00,54.77,54.81,54.74,54.81,35930.0,53.3798,53.4188,53.3505,53.4188,35930.0
2024-12-09 15:10:00,54.81,54.89,54.81,54.89,27647.0,53.4188,53.4967,53.4188,53.4967,27647.0
2024-12-09 15:15:00,54.89,54.91,54.85,54.87,43978.0,53.4967,53.5162,53.4577,53.4772,43978.0
2024-12-09 15:20:00,54.87,54.87,54.75,54.78,61423.0,53.4772,53.4772,53.3603,53.3895,61423.0
2024-12-09 15:25:00,54.78,54.79,54.71,54.72,68948.0,53.3895,53.3993,53.3213,53.331,68948.0
2024-12-09 15:30:00,54.72,54.76,54.71,54.73,93869.0,53.331,53.37,53.3213,53.3408,93869.0
2024-12-09 15:35:00,54.73,54.79,54.69,54.75,53461.0,53.3408,53.3993,53.3018,53.3603,53461.0
2024-12-09 15:40:00,54.75,54.82,54.74,54.8,52627.0,53.3603,53.4285,53.3505,53.409,52627.0
2024-12-09 15:45:00,54.8,54.81,54.69,54.72,84081.0,53.409,53.4188,53.3018,53.331,84081.0
2024-12-09 15:50:00,54.73,54.76,54.6,54.68,259336.0,53.3408,53.37,53.2141,53.2921,259336.0
2024-12-09 15:55:00,54.68,54.76,54.56,54.7,683162.0,53.2921,53.37,53.1751,53.3115,683162.0
2024-12-10 09:30:00,55.26,55.47,55.0,55.16,137728.0,53.8573,54.062,53.6039,53.7599,137728.0
2024-12-10 09:35:00,55.16,55.35,55.1,55.17,38834.0,53.7599,53.945,53.7014,53.7696,38834.0
2024-12-10 09:40:00,55.16,55.25,55.09,55.14,42889.0,53.7599,53.8476,53.6916,53.7404,42889.0
2024-12-10 09:45:00,55.15,55.15,55.03,55.1,63658.0,53.7501,53.7501,53.6332,53.7014,63658.0
2024-12-10 09:50:00,55.11,55.2,54.93,55.2,34152.0,53.7111,53.7989,53.5357,53.7989,34152.0
2024-12-10 09:55:00,55.2,55.22,55.08,55.16,65071.0,53.7989,53.8183,53.6819,53.7599,65071.0
2024-12-10 10:00:00,55.16,55.18,54.68,54.87,302689.0,53.7599,53.7794,53.2921,53.4772,302689.0
2024-12-10 10:05:00,54.85,54.95,54.82,54.91,37740.0,53.4577,53.5552,53.4285,53.5162,37740.0
2024-12-10 10:10:00,54.91,54.96,54.86,54.91,34386.0,53.5162,53.5649,53.4675,53.5162,34386.0
2024-12-10 10:15:00,54.89,54.96,54.83,54.83,64592.0,53.4967,53.5649,53.4382,53.4382,64592.0
2024-12-10 10:20:00,54.84,54.86,54.79,54.84,40731.0,53.448,53.4675,53.3993,53.448,40731.0
2024-12-10 10:25:00,54.84,54.86,54.8,54.86,51930.0,53.448,53.4675,53.409,53.4675,51930.0
2024-12-10 10:30:00,54.86,55.06,54.85,54.97,309927.0,53.4675,53.6624,53.4577,53.5747,309927.0
2024-12-10 10:35:00,54.97,55.01,54.93,54.95,111051.0,53.5747,53.6137,53.5357,53.5552,111051.0
2024-12-10 10:40:00,54.95,55.35,54.94,55.33,129388.0,53.5552,53.945,53.5455,53.9256,129388.0
2024-12-10 10:45:00,55.33,55.36,55.15,55.23,76751.0,53.9256,53.9548,53.7501,53.8281,76751.0
2024-12-10 10:50:00,55.26,55.42,55.23,55.37,150756.0,53.8573,54.0133,53.8281,53.9645,150756.0
2024-12-10 10:55:00,55.36,55.53,55.36,55.48,115050.0,53.9548,54.1205,53.9548,54.0717,115050.0
2024-12-10 11:00:00,55.46,55.5,55.41,55.47,46533.0,54.0523,54.0912,54.0035,54.062,46533.0
2024-12-10 11:05:00,55.47,55.49,55.41,55.48,42751.0,54.062,54.0815,54.0035,54.0717,42751.0
2024-12-10 11:10:00,55.48,55.48,55.34,55.35,40301.0,54.0717,54.0717,53.9353,53.945,40301.0
2024-12-10 11:15:00,55.35,55.56,55.32,55.5,69230.0,53.945,54.1497,53.9158,54.0912,69230.0
2024-12-10 11:20:00,55.49,55.51,55.35,55.37,152185.0,54.0815,54.101,53.945,53.9645,152185.0
2024-12-10 11:25:00,55.39,55.47,55.32,55.4,131968.0,53.984,54.062,53.9158,53.9938,131968.0
2024-12-10 11:30:00,55.41,55.51,55.39,55.51,45143.0,54.0035,54.101,53.984,54.101,45143.0
2024-12-10 11:35:00,55.5,55.52,55.37,55.4,44035.0,54.0912,54.1107,53.9645,53.9938,44035.0
2024-12-10 11:40:00,55.41,55.49,55.39,55.44,48562.0,54.0035,54.0815,53.984,54.0328,48562.0
2024-12-10 11:45:00,55.45,55.46,55.37,55.42,27024.0,54.0425,54.0523,53.9645,54.0133,27024.0
2024-12-10 11:50:00,55.41,55.45,55.4,55.43,22820.0,54.0035,54.0425,53.9938,54.023,22820.0
2024-12-10 11:55:00,55.42,55.43,55.33,55.34,26652.0,54.0133,54.023,53.9256,53.9353,26652.0
2024-12-10 12:00:00,55.34,55.34,55.29,55.32,18618.0,53.9353,53.9353,53.8866,53.9158,18618.0
2024-12-10 12:05:00,55.32,55.33,54.99,55.05,171653.0,53.9158,53.9256,53.5942,53.6527,171653.0
2024-12-10 12:10:00,55.09,55.22,55.04,55.05,68150.0,53.6916,53.8183,53.6429,53.6527,68150.0
2024-12-10 12:15:00,55.05,55.07,54.99,55.03,36708.0,53.6527,53.6722,53.5942,53.6332,36708.0
2024-12-10 12:20:00,55.02,55.08,54.99,55.01,21967.0,53.6234,53.6819,53.5942,53.6137,21967.0
2024-12-10 12:25:00,55.02,55.06,54.99,55.06,21007.0,53.6234,53.6624,53.5942,53.6624,21007.0
2024-12-10 12:30:00,55.07,55.11,54.97,54.99,53457.0,53.6722,53.7111,53.5747,53.5942,53457.0
2024-12-10 12:35:00,55.0,55.07,54.99,55.03,68909.0,53.6039,53.6722,53.5942,53.6332,68909.0
2024-12-10 12:40:00,55.03,55.05,54.94,54.94,23144.0,53.6332,53.6527,53.5455,53.5455,23144.0
2024-12-10 12:45:00,54.93,54.95,54.84,54.9,54845.0,53.5357,53.5552,53.448,53.5065,54845.0
2024-12-10 12:50:00,54.91,54.99,54.88,54.98,36217.0,53.5162,53.5942,53.487,53.5844,36217.0
2024-12-10 12:55:00,54.99,55.02,54.9,54.91,34391.0,53.5942,53.6234,53.5065,53.5162,34391.0
2024-12-10 13:00:00,54.91,54.92,54.79,54.79,37055.0,53.5162,53.526,53.3993,53.3993,37055.0
2024-12-10 13:05:00,54.82,54.9,54.78,54.86,68532.0,53.4285,53.5065,53.3895,53.4675,68532.0
2024-12-10 13:10:00,54.87,54.89,54.83,54.84,35614.0,53.4772,53.4967,53.4382,53.448,35614.0
2024-12-10 13:15:00,54.84,54.84,54.8,54.82,33717.0,53.448,53.448,53.409,53.4285,33717.0
2024-12-10 13:20:00,54.83,54.84,54.81,54.83,20219.0,53.4382,53.448,53.4188,53.4382,20219.0
2024-12-10 13:25:00,54.83,54.85,54.65,54.65,195879.0,53.4382,53.4577,53.2628,53.2628,195879.0
2024-12-10 13:30:00,54.62,54.85,54.61,54.77,51426.0,53.2336,53.4577,53.2238,53.3798,51426.0
2024-12-10 13:35:00,54.78,54.85,54.77,54.82,27424.0,53.3895,53.4577,53.3798,53.4285,27424.0
2024-12-10 13:40:00,54.82,54.95,54.81,54.94,28854.0,53.4285,53.5552,53.4188,53.5455,28854.0
2024-12-10 13:45:00,54.95,54.97,54.91,54.95,10041.0,53.5552,53.5747,53.5162,53.5552,10041.0
2024-12-10 13:50:00,54.93,54.97,54.92,54.92,11476.0,53.5357,53.5747,53.526,53.526,11476.0
2024-12-10 13:55:00,54.93,54.95,54.87,54.89,24581.0,53.5357,53.5552,53.4772,53.4967,24581.0
2024-12-10 14:00:00,54.89,54.89,54.84,54.85,28692.0,53.4967,53.4967,53.448,53.4577,28692.0
2024-12-10 14:05:00,54.87,54.91,54.85,54.9,20227.0,53.4772,53.5162,53.4577,53.5065,20227.0
2024-12-10 14:10:00,54.9,54.91,54.85,54.87,12299.0,53.5065,53.5162,53.4577,53.4772,12299.0
2024-12-10 14:15:00,54.87,54.92,54.84,54.91,32362.0,53.4772,53.526,53.448,53.5162,32362.0
2024-12-10 14:20:00,54.91,54.91,54.83,54.89,35483.0,53.5162,53.5162,53.4382,53.4967,35483.0
2024-12-10 14:25:00,54.89,54.89,54.83,54.84,46606.0,53.4967,53.4967,53.4382,53.448,46606.0
2024-12-10 14:30:00,54.85,54.91,54.85,54.89,17518.0,53.4577,53.5162,53.4577,53.4967,17518.0
2024-12-10 14:35:00,54.89,55.0,54.88,55.0,10930.0,53.4967,53.6039,53.487,53.6039,10930.0
2024-12-10 14:40:00,54.99,55.0,54.85,54.85,40685.0,53.5942,53.6039,53.4577,53.4577,40685.0
2024-12-10 14:45:00,54.84,54.89,54.79,54.84,127748.0,53.448,53.4967,53.3993,53.448,127748.0
2024-12-10 14:50:00,54.84,54.91,54.83,54.91,25970.0,53.448,53.5162,53.4382,53.5162,25970.0
2024-12-10 14:55:00,54.91,54.93,54.84,54.89,26132.0,53.5162,53.5357,53.448,53.4967,26132.0
2024-12-10 15:00:00,54.9,54.92,54.85,54.9,33961.0,53.5065,53.526,53.4577,53.5065,33961.0
2024-12-10 15:05:00,54.89,54.91,54.83,54.85,91442.0,53.4967,53.5162,53.4382,53.4577,91442.0
2024-12-10 15:10:00,54.85,54.87,54.78,54.8,50713.0,53.4577,53.4772,53.3895,53.409,50713.0
2024-12-10 15:15:00,54.8,54.85,54.79,54.8,43433.0,53.409,53.4577,53.3993,53.409,43433.0
2024-12-10 15:20:00,54.81,54.94,54.77,54.85,240352.0,53.4188,53.5455,53.3798,53.4577,240352.0
2024-12-10 15:25:00,54.86,54.86,54.74,54.8,41004.0,53.4675,53.4675,53.3505,53.409,41004.0
2024-12-10 15:30:00,54.8,54.88,54.77,54.87,58717.0,53.409,53.487,53.3798,53.4772,58717.0
2024-12-10 15:35:00,54.87,54.92,54.85,54.88,40499.0,53.4772,53.526,53.4577,53.487,40499.0
2024-12-10 15:40:00,54.89,54.91,54.8,54.84,55759.0,53.4967,53.5162,53.409,53.448,55759.0
2024-12-10 15:45:00,54.83,54.84,54.71,54.71,69252.0,53.4382,53.448,53.3213,53.3213,69252.0
2024-12-10 15:50:00,54.72,54.73,54.48,54.52,129745.0,53.331,53.3408,53.0971,53.1361,129745.0
2024-12-10 15:55:00,54.52,54.57,54.4,54.56,349264.0,53.1361,53.1848,53.0192,53.1751,349264.0
2024-12-11 09:30:00,54.82,54.99,54.61,54.99,102352.0,53.4285,53.5942,53.2238,53.5942,102352.0
2024-12-11 09:35:00,54.97,55.09,54.86,54.97,39269.0,53.5747,53.6916,53.4675,53.5747,39269.0
2024-12-11 09:40:00,54.96,55.26,54.96,55.2,50204.0,53.5649,53.8573,53.5649,53.7989,50204.0
2024-12-11 09:45:00,55.18,55.29,55.11,55.13,61533.0,53.7794,53.8866,53.7111,53.7306,61533.0
2024-12-11 09:50:00,55.11,55.18,55.01,55.14,49892.0,53.7111,53.7794,53.6137,53.7404,49892.0
2024-12-11 09:55:00,55.13,55.29,55.11,55.23,97740.0,53.7306,53.8866,53.7111,53.8281,97740.0
2024-12-11 10:00:00,55.23,55.35,55.12,55.31,91283.0,53.8281,53.945,53.7209,53.9061,91283.0
2024-12-11 10:05:00,55.3,55.32,55.13,55.16,48161.0,53.8963,53.9158,53.7306,53.7599,48161.0
2024-12-11 10:10:00,55.18,55.42,55.18,55.41,55803.0,53.7794,54.0133,53.7794,54.0035,55803.0
2024-12-11 10:15:00,55.41,55.49,55.39,55.41,46760.0,54.0035,54.0815,53.984,54.0035,46760.0
2024-12-11 10:20:00,55.41,55.5,55.4,55.46,34924.0,54.0035,54.0912,53.9938,54.0523,34924.0
2024-12-11 10:25:00,55.47,55.57,55.46,55.56,28717.0,54.062,54.1595,54.0523,54.1497,28717.0
2024-12-11 10:30:00,55.56,55.56,55.37,55.38,124200.0,54.1497,54.1497,53.9645,53.9743,124200.0
2024-12-11 10:35:00,55.38,55.47,55.24,55.26,194675.0,53.9743,54.062,53.8378,53.8573,194675.0
2024-12-11 10:40:00,55.24,55.27,55.22,55.23,60627.0,53.8378,53.8671,53.8183,53.8281,60627.0
2024-12-11 10:45:00,55.24,55.29,55.23,55.28,95147.0,53.8378,53.8866,53.8281,53.8768,95147.0
2024-12-11 10:50:00,55.28,55.49,55.23,55.48,59500.0,53.8768,54.0815,53.8281,54.0717,59500.0
2024-12-11 10:55:00,55.48,55.57,55.46,55.5,54806.0,54.0717,54.1595,54.0523,54.0912,54806.0
2024-12-11 11:00:00,55.5,55.5,55.37,55.39,111043.0,54.0912,54.0912,53.9645,53.984,111043.0
2024-12-11 11:05:00,55.37,55.49,55.31,55.46,54617.0,53.9645,54.0815,53.9061,54.0523,54617.0
2024-12-11 11:10:00,55.45,55.5,55.44,55.45,48864.0,54.0425,54.0912,54.0328,54.0425,48864.0
2024-12-11 11:15:00,55.45,55.58,55.45,55.55,56114.0,54.0425,54.1692,54.0425,54.14,56114.0
2024-12-11 11:20:00,55.55,55.57,55.47,55.47,55138.0,54.14,54.1595,54.062,54.062,55138.0
2024-12-11 11:25:00,55.49,55.5,55.45,55.48,77431.0,54.0815,54.0912,54.0425,54.0717,77431.0
2024-12-11 11:30:00,55.48,55.5,55.42,55.46,97197.0,54.0717,54.0912,54.0133,54.0523,97197.0
2024-12-11 11:35:00,55.47,55.47,55.34,55.4,44402.0,54.062,54.062,53.9353,53.9938,44402.0
2024-12-11 11:40:00,55.41,55.66,55.4,55.63,46880.0,54.0035,54.2472,53.9938,54.2179,46880.0
2024-12-11 11:45:00,55.66,55.66,55.59,55.64,28516.0,54.2472,54.2472,54.179,54.2277,28516.0
2024-12-11 11:50:00,55.63,55.67,55.5,55.5,78660.0,54.2179,54.2569,54.0912,54.0912,78660.0
2024-12-11 11:55:00,55.5,55.52,55.48,55.5,30088.0,54.0912,54.1107,54.0717,54.0912,30088.0
2024-12-11 12:00:00,55.51,55.51,55.44,55.44,103398.0,54.101,54.101,54.0328,54.0328,103398.0
2024-12-11 12:05:00,55.44,55.44,55.38,55.4,72856.0,54.0328,54.0328,53.9743,53.9938,72856.0
2024-12-11 12:10:00,55.41,55.43,55.36,55.37,23644.0,54.0035,54.023,53.9548,53.9645,23644.0
2024-12-11 12:15:00,55.37,55.41,55.36,55.39,20356.0,53.9645,54.0035,53.9548,53.984,20356.0
2024-12-11 12:20:00,55.38,55.41,55.35,55.4,27623.0,53.9743,54.0035,53.945,53.9938,27623.0
2024-12-11 12:25:00,55.41,55.41,55.36,55.37,29715.0,54.0035,54.0035,53.9548,53.9645,29715.0
2024-12-11 12:30:00,55.38,55.41,55.36,55.4,49792.0,53.9743,54.0035,53.9548,53.9938,49792.0
2024-12-11 12:35:00,55.39,55.41,55.34,55.35,33707.0,53.984,54.0035,53.9353,53.945,33707.0
2024-12-11 12:40:00,55.35,55.4,55.33,55.38,42128.0,53.945,53.9938,53.9256,53.9743,42128.0
2024-12-11 12:45:00,55.38,55.39,55.35,55.36,29789.0,53.9743,53.984,53.945,53.9548,29789.0
2024-12-11 12:50:00,55.36,55.37,55.34,55.35,16036.0,53.9548,53.9645,53.9353,53.945,16036.0
2024-12-11 12:55:00,55.35,55.38,55.34,55.37,19092.0,53.945,53.9743,53.9353,53.9645,19092.0
2024-12-11 13:00:00,55.37,55.45,55.36,55.4,53449.0,53.9645,54.0425,53.9548,53.9938,53449.0
2024-12-11 13:05:00,55.4,55.5,55.38,55.48,37109.0,53.9938,54.0912,53.9743,54.0717,37109.0
2024-12-11 13:10:00,55.49,55.54,55.49,55.49,15737.0,54.0815,54.1302,54.0815,54.0815,15737.0
2024-12-11 13:15:00,55.5,55.55,55.48,55.55,12806.0,54.0912,54.14,54.0717,54.14,12806.0
2024-12-11 13:20:00,55.55,55.63,55.52,55.6,22854.0,54.14,54.2179,54.1107,54.1887,22854.0
2024-12-11 13:25:00,55.6,55.65,55.6,55.63,11167.0,54.1887,54.2374,54.1887,54.2179,11167.0
2024-12-11 13:30:00,55.63,55.71,55.59,55.7,56493.0,54.2179,54.2959,54.179,54.2862,56493.0
2024-12-11 13:35:00,55.7,55.71,55.66,55.71,23051.0,54.2862,54.2959,54.2472,54.2959,23051.0
2024-12-11 13:40:00,55.71,55.74,55.69,55.72,18150.0,54.2959,54.3251,54.2764,54.3057,18150.0
2024-12-11 13:45:00,55.72,55.77,55.68,55.76,41669.0,54.3057,54.3544,54.2667,54.3446,41669.0
2024-12-11 13:50:00,55.75,55.78,55.72,55.77,19022.0,54.3349,54.3641,54.3057,54.3544,19022.0
2024-12-11 13:55:00,55.77,55.77,55.7,55.71,17186.0,54.3544,54.3544,54.2862,54.2959,17186.0
2024-12-11 14:00:00,55.71,55.82,55.7,55.82,28243.0,54.2959,54.4031,54.2862,54.4031,28243.0
2024-12-11 14:05:00,55.83,56.0,55.82,55.98,75322.0,54.4129,54.5785,54.4031,54.5591,75322.0
2024-12-11 14:10:00,55.98,56.04,55.96,56.03,42968.0,54.5591,54.6175,54.5396,54.6078,42968.0
2024-12-11 14:15:00,56.03,56.06,56.01,56.02,43289.0,54.6078,54.637,54.5883,54.598,43289.0
2024-12-11 14:20:00,56.02,56.04,55.91,55.98,24072.0,54.598,54.6175,54.4908,54.5591,24072.0
2024-12-11 14:25:00,55.98,55.99,55.91,55.98,46005.0,54.5591,54.5688,54.4908,54.5591,46005.0
2024-12-11 14:30:00,55.98,55.98,55.94,55.97,38841.0,54.5591,54.5591,54.5201,54.5493,38841.0
2024-12-11 14:35:00,55.96,55.99,55.92,55.99,30261.0,54.5396,54.5688,54.5006,54.5688,30261.0
2024-12-11 14:40:00,55.98,56.04,55.94,55.97,62215.0,54.5591,54.6175,54.5201,54.5493,62215.0
2024-12-11 14:45:00,55.97,56.02,55.85,55.89,128537.0,54.5493,54.598,54.4324,54.4713,128537.0
2024-12-11 14:50:00,55.89,55.92,55.8,55.81,45531.0,54.4713,54.5006,54.3836,54.3934,45531.0
2024-12-11 14:55:00,55.82,55.82,55.72,55.74,34759.0,54.4031,54.4031,54.3057,54.3251,34759.0
2024-12-11 15:00:00,55.74,55.88,55.73,55.88,49827.0,54.3251,54.4616,54.3154,54.4616,49827.0
2024-12-11 15:05:00,55.9,55.9,55.84,55.85,40355.0,54.4811,54.4811,54.4226,54.4324,40355.0
2024-12-11 15:10:00,55.86,55.86,55.77,55.79,38021.0,54.4421,54.4421,54.3544,54.3739,38021.0
2024-12-11 15:15:00,55.79,55.81,55.76,55.77,38831.0,54.3739,54.3934,54.3446,54.3544,38831.0
2024-12-11 15:20:00,55.77,55.77,55.69,55.69,51099.0,54.3544,54.3544,54.2764,54.2764,51099.0
2024-12-11 15:25:00,55.69,55.7,55.62,55.69,45091.0,54.2764,54.2862,54.2082,54.2764,45091.0
2024-12-11 15:30:00,55.68,55.69,55.62,55.64,55957.0,54.2667,54.2764,54.2082,54.2277,55957.0
2024-12-11 15:35:00,55.64,55.71,55.61,55.7,55957.0,54.2277,54.2959,54.1984,54.2862,55957.0
2024-12-11 15:40:00,55.7,55.7,55.6,55.6,64765.0,54.2862,54.2862,54.1887,54.1887,64765.0
2024-12-11 15:45:00,55.6,55.62,55.56,55.6,89393.0,54.1887,54.2082,54.1497,54.1887,89393.0
2024-12-11 15:50:00,55.59,55.66,55.51,55.6,156649.0,54.179,54.2472,54.101,54.1887,156649.0
2024-12-11 15:55:00,55.59,55.59,55.39,55.4,430085.0,54.179,54.179,53.984,53.9938,430085.0
2024-12-12 09:30:00,55.69,55.69,55.2,55.38,77333.0,54.2764,54.2764,53.7989,53.9743,77333.0
2024-12-12 09:35:00,55.39,55.63,55.37,55.55,30886.0,53.984,54.2179,53.9645,54.14,30886.0
2024-12-12 09:40:00,55.55,55.72,55.41,55.62,56053.0,54.14,54.3057,54.0035,54.2082,56053.0
2024-12-12 09:45:00,55.64,55.65,55.47,55.48,52961.0,54.2277,54.2374,54.062,54.0717,52961.0
2024-12-12 09:50:00,55.48,55.72,55.48,55.7,152982.0,54.0717,54.3057,54.0717,54.2862,152982.0
2024-12-12 09:55:00,55.67,55.73,55.63,55.68,45894.0,54.2569,54.3154,54.2179,54.2667,45894.0
2024-12-12 10:00:00,55.67,55.67,55.44,55.46,47123.0,54.2569,54.2569,54.0328,54.0523,47123.0
2024-12-12 10:05:00,55.45,55.47,55.37,55.42,41819.0,54.0425,54.062,53.9645,54.0133,41819.0
2024-12-12 10:10:00,55.41,55.42,55.23,55.23,49266.0,54.0035,54.0133,53.8281,53.8281,49266.0
2024-12-12 10:15:00,55.23,55.27,55.14,55.16,68871.0,53.8281,53.8671,53.7404,53.7599,68871.0
2024-12-12 10:20:00,55.17,55.27,55.14,55.21,44321.0,53.7696,53.8671,53.7404,53.8086,44321.0
2024-12-12 10:25:00,55.2,55.34,55.17,55.31,65377.0,53.7989,53.9353,53.7696,53.9061,65377.0
2024-12-12 10:30:00,55.3,55.43,55.3,55.4,92577.0,53.8963,54.023,53.8963,53.9938,92577.0
2024-12-12 10:35:00,55.4,55.42,55.31,55.35,80710.0,53.9938,54.0133,53.9061,53.945,80710.0
2024-12-12 10:40:00,55.32,55.38,55.32,55.34,23957.0,53.9158,53.9743,53.9158,53.9353,23957.0
2024-12-12 10:45:00,55.33,55.33,55.17,55.21,158040.0,53.9256,53.9256,53.7696,53.8086,158040.0
2024-12-12 10:50:00,55.21,55.24,55.18,55.2,26546.0,53.8086,53.8378,53.7794,53.7989,26546.0
2024-12-12 10:55:00,55.21,55.37,55.19,55.36,38782.0,53.8086,53.9645,53.7891,53.9548,38782.0
2024-12-12 11:00:00,55.35,55.51,55.35,55.41,80615.0,53.945,54.101,53.945,54.0035,80615.0
2024-12-12 11:05:00,55.43,55.44,55.31,55.34,89921.0,54.023,54.0328,53.9061,53.9353,89921.0
2024-12-12 11:10:00,55.34,55.36,55.29,55.32,42611.0,53.9353,53.9548,53.8866,53.9158,42611.0
2024-12-12 11:15:00,55.33,55.33,55.26,55.33,31285.0,53.9256,53.9256,53.8573,53.9256,31285.0
2024-12-12 11:20:00,55.32,55.33,55.29,55.31,30296.0,53.9158,53.9256,53.8866,53.9061,30296.0
2024-12-12 11:25:00,55.31,55.35,55.29,55.33,23752.0,53.9061,53.945,53.8866,53.9256,23752.0
2024-12-12 11:30:00,55.34,55.34,55.29,55.32,20458.0,53.9353,53.9353,53.8866,53.9158,20458.0
2024-12-12 11:35:00,55.31,55.36,55.3,55.3,27718.0,53.9061,53.9548,53.8963,53.8963,27718.0
2024-12-12 11:40:00,55.3,55.41,55.3,55.39,103605.0,53.8963,54.0035,53.8963,53.984,103605.0
2024-12-12 11:45:00,55.39,55.5,55.39,55.41,119215.0,53.984,54.0912,53.984,54.0035,119215.0
2024-12-12 11:50:00,55.41,55.42,55.31,55.39,82151.0,54.0035,54.0133,53.9061,53.984,82151.0
2024-12-12 11:55:00,55.4,55.4,55.31,55.34,40640.0,53.9938,53.9938,53.9061,53.9353,40640.0
2024-12-12 12:00:00,55.34,55.51,55.33,55.47,39579.0,53.9353,54.101,53.9256,54.062,39579.0
2024-12-12 12:05:00,55.46,55.53,55.46,55.51,26908.0,54.0523,54.1205,54.0523,54.101,26908.0
2024-12-12 12:10:00,55.52,55.57,55.47,55.56,31780.0,54.1107,54.1595,54.062,54.1497,31780.0
2024-12-12 12:15:00,55.58,55.59,55.51,55.55,31363.0,54.1692,54.179,54.101,54.14,31363.0
2024-12-12 12:20:00,55.55,55.57,55.46,55.46,20253.0,54.14,54.1595,54.0523,54.0523,20253.0
2024-12-12 12:25:00,55.47,55.47,55.41,55.41,17786.0,54.062,54.062,54.0035,54.0035,17786.0
2024-12-12 12:30:00,55.41,55.44,55.41,55.41,19083.0,54.0035,54.0328,54.0035,54.0035,19083.0
2024-12-12 12:35:00,55.41,55.43,55.39,55.43,16144.0,54.0035,54.023,53.984,54.023,16144.0
2024-12-12 12:40:00,55.43,55.44,55.32,55.34,70767.0,54.023,54.0328,53.9158,53.9353,70767.0
2024-12-12 12:45:00,55.34,55.35,55.3,55.33,31103.0,53.9353,53.945,53.8963,53.9256,31103.0
2024-12-12 12:50:00,55.34,55.34,55.26,55.28,31283.0,53.9353,53.9353,53.8573,53.8768,31283.0
2024-12-12 12:55:00,55.29,55.36,55.28,55.34,33522.0,53.8866,53.9548,53.8768,53.9353,33522.0
2024-12-12 13:00:00,55.34,55.36,55.29,55.32,35784.0,53.9353,53.9548,53.8866,53.9158,35784.0
2024-12-12 13:05:00,55.32,55.35,55.29,55.31,26256.0,53.9158,53.945,53.8866,53.9061,26256.0
2024-12-12 13:10:00,55.29,55.29,55.21,55.21,52064.0,53.8866,53.8866,53.8086,53.8086,52064.0
2024-12-12 13:15:00,55.21,55.24,55.18,55.21,50042.0,53.8086,53.8378,53.7794,53.8086,50042.0
2024-12-12 13:20:00,55.21,55.21,55.18,55.21,32689.0,53.8086,53.8086,53.7794,53.8086,32689.0
2024-12-12 13:25:00,55.2,55.28,55.17,55.18,124638.0,53.7989,53.8768,53.7696,53.7794,124638.0
2024-12-12 13:30:00,55.19,55.2,55.04,55.04,93849.0,53.7891,53.7989,53.6429,53.6429,93849.0
2024-12-12 13:35:00,55.04,55.05,54.89,55.0,110947.0,53.6429,53.6527,53.4967,53.6039,110947.0
2024-12-12 13:40:00,55.0,55.01,54.87,54.97,139054.0,53.6039,53.6137,53.4772,53.5747,139054.0
2024-12-12 13:45:00,54.98,55.01,54.96,54.97,20123.0,53.5844,53.6137,53.5649,53.5747,20123.0
2024-12-12 13:50:00,54.98,54.99,54.92,54.95,33205.0,53.5844,53.5942,53.526,53.5552,33205.0
2024-12-12 13:55:00,54.95,55.01,54.92,54.94,37086.0,53.5552,53.6137,53.526,53.5455,37086.0
2024-12-12 14:00:00,54.95,55.15,54.93,55.15,41490.0,53.5552,53.7501,53.5357,53.7501,41490.0
2024-12-12 14:05:00,55.15,55.22,55.12,55.15,29169.0,53.7501,53.8183,53.7209,53.7501,29169.0
2024-12-12 14:10:00,55.15,55.15,55.04,55.05,40781.0,53.7501,53.7501,53.6429,53.6527,40781.0
2024-12-12 14:15:00,55.05,55.07,55.02,55.07,27104.0,53.6527,53.6722,53.6234,53.6722,27104.0
2024-12-12 14:20:00,55.07,55.08,55.02,55.05,26771.0,53.6722,53.6819,53.6234,53.6527,26771.0
2024-12-12 14:25:00,55.05,55.12,55.03,55.1,35802.0,53.6527,53.7209,53.6332,53.7014,35802.0
2024-12-12 14:30:00,55.11,55.14,55.08,55.1,30223.0,53.7111,53.7404,53.6819,53.7014,30223.0
2024-12-12 14:35:00,55.1,55.19,55.09,55.19,46517.0,53.7014,53.7891,53.6916,53.7891,46517.0
2024-12-12 14:40:00,55.19,55.19,55.1,55.13,18428.0,53.7891,53.7891,53.7014,53.7306,18428.0
2024-12-12 14:45:00,55.14,55.15,55.09,55.1,24391.0,53.7404,53.7501,53.6916,53.7014,24391.0
2024-12-12 14:50:00,55.1,55.13,55.08,55.09,20089.0,53.7014,53.7306,53.6819,53.6916,20089.0
2024-12-12 14:55:00,55.1,55.12,55.07,55.12,35026.0,53.7014,53.7209,53.6722,53.7209,35026.0
2024-12-12 15:00:00,55.12,55.19,55.11,55.16,72356.0,53.7209,53.7891,53.7111,53.7599,72356.0
2024-12-12 15:05:00,55.16,55.25,55.14,55.25,21728.0,53.7599,53.8476,53.7404,53.8476,21728.0
2024-12-12 15:10:00,55.25,55.25,55.19,55.22,37456.0,53.8476,53.8476,53.7891,53.8183,37456.0
2024-12-12 15:15:00,55.23,55.25,55.14,55.15,46745.0,53.8281,53.8476,53.7404,53.7501,46745.0
2024-12-12 15:20:00,55.15,55.18,55.14,55.18,30924.0,53.7501,53.7794,53.7404,53.7794,30924.0
2024-12-12 15:25:00,55.17,55.22,55.16,55.21,42765.0,53.7696,53.8183,53.7599,53.8086,42765.0
2024-12-12 15:30:00,55.2,55.26,55.17,55.24,40164.0,53.7989,53.8573,53.7696,53.8378,40164.0
2024-12-12 15:35:00,55.25,55.3,55.22,55.25,125264.0,53.8476,53.8963,53.8183,53.8476,125264.0
2024-12-12 15:40:00,55.25,55.26,55.18,55.22,105089.0,53.8476,53.8573,53.7794,53.8183,105089.0
2024-12-12 15:45:00,55.22,55.22,55.15,55.19,94178.0,53.8183,53.8183,53.7501,53.7891,94178.0
2024-12-12 15:50:00,55.18,55.24,55.16,55.2,204056.0,53.7794,53.8378,53.7599,53.7989,204056.0
2024-12-12 15:55:00,55.2,55.23,55.17,55.19,514785.0,53.7989,53.8281,53.7696,53.7891,514785.0
2024-12-13 09:30:00,54.88,54.88,54.56,54.68,121102.0,53.9537,53.9537,53.6391,53.7571,121102.0
2024-12-13 09:35:00,54.63,54.65,54.47,54.64,26946.0,53.708,53.7276,53.5507,53.7178,26946.0
2024-12-13 09:40:00,54.63,54.7,54.41,54.42,23911.0,53.708,53.7768,53.4917,53.5015,23911.0
2024-12-13 09:45:00,54.44,54.61,54.43,54.58,30229.0,53.5212,53.6883,53.5113,53.6588,30229.0
2024-12-13 09:50:00,54.58,54.61,54.51,54.55,26772.0,53.6588,53.6883,53.59,53.6293,26772.0
2024-12-13 09:55:00,54.55,54.59,54.49,54.54,21054.0,53.6293,53.6686,53.5703,53.6195,21054.0
2024-12-13 10:00:00,54.54,54.57,54.5,54.57,28850.0,53.6195,53.649,53.5802,53.649,28850.0
2024-12-13 10:05:00,54.58,54.58,54.51,54.55,22209.0,53.6588,53.6588,53.59,53.6293,22209.0
2024-12-13 10:10:00,54.54,54.54,54.47,54.5,18032.0,53.6195,53.6195,53.5507,53.5802,18032.0
2024-12-13 10:15:00,54.5,54.52,54.42,54.46,27062.0,53.5802,53.5998,53.5015,53.5408,27062.0
2024-12-13 10:20:00,54.46,54.47,54.41,54.46,13037.0,53.5408,53.5507,53.4917,53.5408,13037.0
2024-12-13 10:25:00,54.46,54.56,54.45,54.55,46166.0,53.5408,53.6391,53.531,53.6293,46166.0
2024-12-13 10:30:00,54.54,54.54,54.46,54.48,33375.0,53.6195,53.6195,53.5408,53.5605,33375.0
2024-12-13 10:35:00,54.5,54.59,54.48,54.57,13270.0,53.5802,53.6686,53.5605,53.649,13270.0
2024-12-13 10:40:00,54.55,54.57,54.49,54.52,9021.0,53.6293,53.649,53.5703,53.5998,9021.0
2024-12-13 10:45:00,54.52,54.53,54.4,54.47,21643.0,53.5998,53.6097,53.4818,53.5507,21643.0
2024-12-13 10:50:00,54.47,54.48,54.44,54.45,15176.0,53.5507,53.5605,53.5212,53.531,15176.0
2024-12-13 10:55:00,54.46,54.58,54.45,54.57,25152.0,53.5408,53.6588,53.531,53.649,25152.0
2024-12-13 11:00:00,54.57,54.74,54.57,54.73,45579.0,53.649,53.8161,53.649,53.8063,45579.0
2024-12-13 11:05:00,54.73,54.77,54.67,54.7,23256.0,53.8063,53.8456,53.7473,53.7768,23256.0
2024-12-13 11:10:00,54.7,54.7,54.65,54.65,10157.0,53.7768,53.7768,53.7276,53.7276,10157.0
2024-12-13 11:15:00,54.65,54.68,54.6,54.62,32000.0,53.7276,53.7571,53.6785,53.6981,32000.0
2024-12-13 11:20:00,54.63,54.63,54.56,54.57,21912.0,53.708,53.708,53.6391,53.649,21912.0
2024-12-13 11:25:00,54.58,54.63,54.56,54.61,9324.0,53.6588,53.708,53.6391,53.6883,9324.0
2024-12-13 11:30:00,54.61,54.7,54.61,54.69,24025.0,53.6883,53.7768,53.6883,53.767,24025.0
2024-12-13 11:35:00,54.69,54.69,54.59,54.61,16046.0,53.767,53.767,53.6686,53.6883,16046.0
2024-12-13 11:40:00,54.6,54.69,54.6,54.66,14623.0,53.6785,53.767,53.6785,53.7375,14623.0
2024-12-13 11:45:00,54.67,54.68,54.62,54.64,7449.0,53.7473,53.7571,53.6981,53.7178,7449.0
2024-12-13 11:50:00,54.64,54.73,54.64,54.72,20477.0,53.7178,53.8063,53.7178,53.7964,20477.0
2024-12-13 11:55:00,54.72,54.74,54.68,54.72,16787.0,53.7964,53.8161,53.7571,53.7964,16787.0
2024-12-13 12:00:00,54.72,54.72,54.55,54.55,17591.0,53.7964,53.7964,53.6293,53.6293,17591.0
2024-12-13 12:05:00,54.55,54.55,54.45,54.45,37526.0,53.6293,53.6293,53.531,53.531,37526.0
2024-12-13 12:10:00,54.44,54.49,54.43,54.48,26639.0,53.5212,53.5703,53.5113,53.5605,26639.0
2024-12-13 12:15:00,54.47,54.48,54.39,54.42,32772.0,53.5507,53.5605,53.472,53.5015,32772.0
2024-12-13 12:20:00,54.43,54.47,54.38,54.42,72381.0,53.5113,53.5507,53.4622,53.5015,72381.0
2024-12-13 12:25:00,54.4,54.45,54.4,54.43,12047.0,53.4818,53.531,53.4818,53.5113,12047.0
2024-12-13 12:30:00,54.42,54.42,54.37,54.38,9522.0,53.5015,53.5015,53.4524,53.4622,9522.0
2024-12-13 12:35:00,54.37,54.37,54.28,54.29,47212.0,53.4524,53.4524,53.3639,53.3737,47212.0
2024-12-13 12:40:00,54.29,54.33,54.27,54.28,16330.0,53.3737,53.413,53.354,53.3639,16330.0
2024-12-13 12:45:00,54.29,54.32,54.28,54.31,14037.0,53.3737,53.4032,53.3639,53.3934,14037.0
2024-12-13 12:50:00,54.31,54.38,54.29,54.31,123623.0,53.3934,53.4622,53.3737,53.3934,123623.0
2024-12-13 12:55:00,54.32,54.33,54.25,54.33,31311.0,53.4032,53.413,53.3344,53.413,31311.0
2024-12-13 13:00:00,54.32,54.34,54.29,54.3,21377.0,53.4032,53.4229,53.3737,53.3835,21377.0
2024-12-13 13:05:00,54.3,54.3,54.24,54.24,31087.0,53.3835,53.3835,53.3245,53.3245,31087.0
2024-12-13 13:10:00,54.24,54.3,54.22,54.28,33436.0,53.3245,53.3835,53.3049,53.3639,33436.0
2024-12-13 13:15:00,54.29,54.34,54.28,54.33,27162.0,53.3737,53.4229,53.3639,53.413,27162.0
2024-12-13 13:20:00,54.34,54.35,54.31,54.34,28453.0,53.4229,53.4327,53.3934,53.4229,28453.0
2024-12-13 13:25:00,54.34,54.38,54.31,54.36,20068.0,53.4229,53.4622,53.3934,53.4425,20068.0
2024-12-13 13:30:00,54.35,54.36,54.29,54.34,34218.0,53.4327,53.4425,53.3737,53.4229,34218.0
2024-12-13 13:35:00,54.33,54.35,54.32,54.33,20630.0,53.413,53.4327,53.4032,53.413,20630.0
2024-12-13 13:40:00,54.33,54.36,54.31,54.33,14874.0,53.413,53.4425,53.3934,53.413,14874.0
2024-12-13 13:45:00,54.33,54.34,54.25,54.27,22714.0,53.413,53.4229,53.3344,53.354,22714.0
2024-12-13 13:50:00,54.27,54.27,54.22,54.22,27420.0,53.354,53.354,53.3049,53.3049,27420.0
2024-12-13 13:55:00,54.22,54.25,54.17,54.19,25425.0,53.3049,53.3344,53.2557,53.2754,25425.0
2024-12-13 14:00:00,54.2,54.23,54.19,54.22,18350.0,53.2852,53.3147,53.2754,53.3049,18350.0
2024-12-13 14:05:00,54.22,54.25,54.2,54.25,36057.0,53.3049,53.3344,53.2852,53.3344,36057.0
2024-12-13 14:10:00,54.25,54.25,54.15,54.19,26822.0,53.3344,53.3344,53.2361,53.2754,26822.0
2024-12-13 14:15:00,54.17,54.22,54.14,54.18,67990.0,53.2557,53.3049,53.2262,53.2656,67990.0
2024-12-13 14:20:00,54.17,54.23,54.14,54.23,38832.0,53.2557,53.3147,53.2262,53.3147,38832.0
2024-12-13 14:25:00,54.22,54.26,54.2,54.21,25917.0,53.3049,53.3442,53.2852,53.2951,25917.0
2024-12-13 14:30:00,54.22,54.28,54.2,54.28,27989.0,53.3049,53.3639,53.2852,53.3639,27989.0
2024-12-13 14:35:00,54.28,54.29,54.25,54.28,25263.0,53.3639,53.3737,53.3344,53.3639,25263.0
2024-12-13 14:40:00,54.28,54.31,54.25,54.29,23666.0,53.3639,53.3934,53.3344,53.3737,23666.0
2024-12-13 14:45:00,54.29,54.31,54.27,54.28,23721.0,53.3737,53.3934,53.354,53.3639,23721.0
2024-12-13 14:50:00,54.28,54.3,54.24,54.25,24291.0,53.3639,53.3835,53.3245,53.3344,24291.0
2024-12-13 14:55:00,54.25,54.26,54.21,54.25,32909.0,53.3344,53.3442,53.2951,53.3344,32909.0
2024-12-13 15:00:00,54.25,54.26,54.21,54.23,26974.0,53.3344,53.3442,53.2951,53.3147,26974.0
2024-12-13 15:05:00,54.22,54.22,54.17,54.18,30996.0,53.3049,53.3049,53.2557,53.2656,30996.0
2024-12-13 15:10:00,54.18,54.23,54.16,54.2,36502.0,53.2656,53.3147,53.2459,53.2852,36502.0
2024-12-13 15:15:00,54.2,54.22,54.19,54.19,22546.0,53.2852,53.3049,53.2754,53.2754,22546.0
2024-12-13 15:20:00,54.19,54.23,54.16,54.23,36264.0,53.2754,53.3147,53.2459,53.3147,36264.0
2024-12-13 15:25:00,54.23,54.28,54.22,54.28,43282.0,53.3147,53.3639,53.3049,53.3639,43282.0
2024-12-13 15:30:00,54.28,54.32,54.21,54.27,88195.0,53.3639,53.4032,53.2951,53.354,88195.0
2024-12-13 15:35:00,54.27,54.35,54.25,54.32,67155.0,53.354,53.4327,53.3344,53.4032,67155.0
2024-12-13 15:40:00,54.33,54.4,54.29,54.38,111205.0,53.413,53.4818,53.3737,53.4622,111205.0
2024-12-13 15:45:00,54.38,54.39,54.36,54.38,53283.0,53.4622,53.472,53.4425,53.4622,53283.0
2024-12-13 15:50:00,54.39,54.4,54.23,54.24,131833.0,53.472,53.4818,53.3147,53.3245,131833.0
2024-12-13 15:55:00,54.24,54.43,54.22,54.43,611493.0,53.3245,53.5113,53.3049,53.5113,611493.0
2024-12-16 09:30:00,54.4,54.42,54.06,54.07,94255.0,53.4818,53.5015,53.1476,53.1574,94255.0
2024-12-16 09:35:00,54.1,54.38,54.1,54.22,31696.0,53.1869,53.4622,53.1869,53.3049,31696.0
2024-12-16 09:40:00,54.2,54.25,54.11,54.17,57517.0,53.2852,53.3344,53.1967,53.2557,57517.0
2024-12-16 09:45:00,54.16,54.19,54.04,54.19,40638.0,53.2459,53.2754,53.1279,53.2754,40638.0
2024-12-16 09:50:00,54.2,54.31,54.14,54.3,50511.0,53.2852,53.3934,53.2262,53.3835,50511.0
2024-12-16 09:55:00,54.3,54.33,54.21,54.23,38496.0,53.3835,53.413,53.2951,53.3147,38496.0
2024-12-16 10:00:00,54.23,54.27,54.09,54.1,38755.0,53.3147,53.354,53.1771,53.1869,38755.0
2024-12-16 10:05:00,54.11,54.16,54.02,54.15,66327.0,53.1967,53.2459,53.1083,53.2361,66327.0
2024-12-16 10:10:00,54.16,54.17,53.99,53.99,59145.0,53.2459,53.2557,53.0788,53.0788,59145.0
2024-12-16 10:15:00,53.98,54.02,53.95,53.97,59187.0,53.0689,53.1083,53.0394,53.0591,59187.0
2024-12-16 10:20:00,53.97,53.98,53.82,53.97,31796.0,53.0591,53.0689,52.9116,53.0591,31796.0
2024-12-16 10:25:00,53.96,54.08,53.96,54.01,21778.0,53.0493,53.1672,53.0493,53.0984,21778.0
2024-12-16 10:30:00,54.0,54.06,53.98,54.02,20474.0,53.0886,53.1476,53.0689,53.1083,20474.0
2024-12-16 10:35:00,54.01,54.07,54.0,54.02,21967.0,53.0984,53.1574,53.0886,53.1083,21967.0
2024-12-16 10:40:00,54.04,54.15,54.02,54.1,23382.0,53.1279,53.2361,53.1083,53.1869,23382.0
2024-12-16 10:45:00,54.08,54.09,54.05,54.09,23362.0,53.1672,53.1771,53.1378,53.1771,23362.0
2024-12-16 10:50:00,54.09,54.09,53.96,53.98,22849.0,53.1771,53.1771,53.0493,53.0689,22849.0
2024-12-16 10:55:00,53.99,54.02,53.93,53.94,28460.0,53.0788,53.1083,53.0198,53.0296,28460.0
2024-12-16 11:00:00,53.94,54.0,53.93,53.93,29375.0,53.0296,53.0886,53.0198,53.0198,29375.0
2024-12-16 11:05:00,53.92,53.96,53.8,53.81,41987.0,53.0099,53.0493,52.892,52.9018,41987.0
2024-12-16 11:10:00,53.8,53.9,53.77,53.89,51278.0,52.892,52.9903,52.8625,52.9805,51278.0
2024-12-16 11:15:00,53.88,53.88,53.78,53.81,58237.0,52.9706,52.9706,52.8723,52.9018,58237.0
2024-12-16 11:20:00,53.81,53.85,53.79,53.82,32813.0,52.9018,52.9411,52.8821,52.9116,32813.0
2024-12-16 11:25:00,53.83,53.94,53.82,53.87,24648.0,52.9215,53.0296,52.9116,52.9608,24648.0
2024-12-16 11:30:00,53.87,53.93,53.82,53.86,50498.0,52.9608,53.0198,52.9116,52.951,50498.0
2024-12-16 11:35:00,53.86,53.86,53.78,53.79,49448.0,52.951,52.951,52.8723,52.8821,49448.0
2024-12-16 11:40:00,53.79,53.9,53.77,53.84,35994.0,52.8821,52.9903,52.8625,52.9313,35994.0
2024-12-16 11:45:00,53.84,53.85,53.78,53.83,22575.0,52.9313,52.9411,52.8723,52.9215,22575.0
2024-12-16 11:50:00,53.84,53.94,53.84,53.88,21427.0,52.9313,53.0296,52.9313,52.9706,21427.0
2024-12-16 11:55:00,53.88,53.92,53.85,53.86,29536.0,52.9706,53.0099,52.9411,52.951,29536.0
2024-12-16 12:00:00,53.85,53.91,53.84,53.85,31306.0,52.9411,53.0001,52.9313,52.9411,31306.0
2024-12-16 12:05:00,53.85,53.87,53.79,53.82,24750.0,52.9411,52.9608,52.8821,52.9116,24750.0
2024-12-16 12:10:00,53.82,53.9,53.81,53.88,24014.0,52.9116,52.9903,52.9018,52.9706,24014.0
2024-12-16 12:15:00,53.87,53.88,53.8,53.82,54744.0,52.9608,52.9706,52.892,52.9116,54744.0
2024-12-16 12:20:00,53.84,53.9,53.82,53.88,19144.0,52.9313,52.9903,52.9116,52.9706,19144.0
2024-12-16 12:25:00,53.89,53.95,53.88,53.91,20624.0,52.9805,53.0394,52.9706,53.0001,20624.0
2024-12-16 12:30:00,53.91,53.96,53.88,53.94,22824.0,53.0001,53.0493,52.9706,53.0296,22824.0
2024-12-16 12:35:00,53.94,53.96,53.88,53.96,44274.0,53.0296,53.0493,52.9706,53.0493,44274.0
2024-12-16 12:40:00,53.97,54.01,53.9,53.9,38587.0,53.0591,53.0984,52.9903,52.9903,38587.0
2024-12-16 12:45:00,53.89,53.9,53.85,53.87,21942.0,52.9805,52.9903,52.9411,52.9608,21942.0
2024-12-16 12:50:00,53.87,53.91,53.86,53.88,22701.0,52.9608,53.0001,52.951,52.9706,22701.0
2024-12-16 12:55:00,53.89,53.91,53.85,53.9,31751.0,52.9805,53.0001,52.9411,52.9903,31751.0
2024-12-16 13:00:00,53.9,53.93,53.89,53.91,34237.0,52.9903,53.0198,52.9805,53.0001,34237.0
2024-12-16 13:05:00,53.92,53.92,53.84,53.85,41834.0,53.0099,53.0099,52.9313,52.9411,41834.0
2024-12-16 13:10:00,53.85,53.87,53.78,53.81,36980.0,52.9411,52.9608,52.8723,52.9018,36980.0
2024-12-16 13:15:00,53.8,53.89,53.79,53.88,33463.0,52.892,52.9805,52.8821,52.9706,33463.0
2024-12-16 13:20:00,53.89,53.96,53.89,53.94,31895.0,52.9805,53.0493,52.9805,53.0296,31895.0
2024-12-16 13:25:00,53.94,53.95,53.89,53.9,25180.0,53.0296,53.0394,52.9805,52.9903,25180.0
2024-12-16 13:30:00,53.91,53.93,53.87,53.89,22715.0,53.0001,53.0198,52.9608,52.9805,22715.0
2024-12-16 13:35:00,53.89,53.91,53.87,53.88,27040.0,52.9805,53.0001,52.9608,52.9706,27040.0
2024-12-16 13:40:00,53.88,53.95,53.87,53.9,33030.0,52.9706,53.0394,52.9608,52.9903,33030.0
2024-12-16 13:45:00,53.89,53.9,53.86,53.87,27683.0,52.9805,52.9903,52.951,52.9608,27683.0
2024-12-16 13:50:00,53.87,53.9,53.85,53.85,38415.0,52.9608,52.9903,52.9411,52.9411,38415.0
2024-12-16 13:55:00,53.84,53.85,53.76,53.77,30643.0,52.9313,52.9411,52.8526,52.8625,30643.0
2024-12-16 14:00:00,53.77,53.77,53.69,53.72,25535.0,52.8625,52.8625,52.7838,52.8133,25535.0
2024-12-16 14:05:00,53.72,53.78,53.71,53.78,23329.0,52.8133,52.8723,52.8035,52.8723,23329.0
2024-12-16 14:10:00,53.79,53.85,53.78,53.81,27045.0,52.8821,52.9411,52.8723,52.9018,27045.0
2024-12-16 14:15:00,53.81,53.84,53.73,53.77,45938.0,52.9018,52.9313,52.8232,52.8625,45938.0
2024-12-16 14:20:00,53.76,53.87,53.76,53.86,24256.0,52.8526,52.9608,52.8526,52.951,24256.0
2024-12-16 14:25:00,53.85,53.86,53.84,53.85,22074.0,52.9411,52.951,52.9313,52.9411,22074.0
2024-12-16 14:30:00,53.85,53.92,53.83,53.88,79029.0,52.9411,53.0099,52.9215,52.9706,79029.0
2024-12-16 14:35:00,53.88,54.01,53.87,53.98,41793.0,52.9706,53.0984,52.9608,53.0689,41793.0
2024-12-16 14:40:00,53.98,54.0,53.96,53.97,35528.0,53.0689,53.0886,53.0493,53.0591,35528.0
2024-12-16 14:45:00,53.97,53.98,53.93,53.94,32416.0,53.0591,53.0689,53.0198,53.0296,32416.0
2024-12-16 14:50:00,53.94,53.98,53.93,53.97,53417.0,53.0296,53.0689,53.0198,53.0591,53417.0
2024-12-16 14:55:00,53.97,54.02,53.97,54.01,29448.0,53.0591,53.1083,53.0591,53.0984,29448.0
2024-12-16 15:00:00,54.01,54.01,53.91,53.99,38720.0,53.0984,53.0984,53.0001,53.0788,38720.0
2024-12-16 15:05:00,53.99,54.0,53.95,53.97,40719.0,53.0788,53.0886,53.0394,53.0591,40719.0
2024-12-16 15:10:00,53.97,54.0,53.93,53.93,115349.0,53.0591,53.0886,53.0198,53.0198,115349.0
2024-12-16 15:15:00,53.94,53.94,53.88,53.9,52855.0,53.0296,53.0296,52.9706,52.9903,52855.0
2024-12-16 15:20:00,53.9,53.94,53.87,53.94,31921.0,52.9903,53.0296,52.9608,53.0296,31921.0
2024-12-16 15:25:00,53.94,53.96,53.9,53.91,44440.0,53.0296,53.0493,52.9903,53.0001,44440.0
2024-12-16 15:30:00,53.91,53.91,53.83,53.84,101891.0,53.0001,53.0001,52.9215,52.9313,101891.0
2024-12-16 15:35:00,53.84,53.87,53.81,53.86,67392.0,52.9313,52.9608,52.9018,52.951,67392.0
2024-12-16 15:40:00,53.86,53.87,53.81,53.81,80157.0,52.951,52.9608,52.9018,52.9018,80157.0
2024-12-16 15:45:00,53.82,53.85,53.78,53.84,82152.0,52.9116,52.9411,52.8723,52.9313,82152.0
2024-12-16 15:50:00,53.84,53.96,53.83,53.94,146111.0,52.9313,53.0493,52.9215,53.0296,146111.0
2024-12-16 15:55:00,53.93,54.01,53.91,53.96,369004.0,53.0198,53.0984,53.0001,53.0493,369004.0
2024-12-17 09:30:00,53.64,53.8,53.31,53.32,85062.0,52.7347,52.892,52.4102,52.4201,85062.0
2024-12-17 09:35:00,53.3,53.36,53.03,53.09,48172.0,52.4004,52.4594,52.135,52.194,48172.0
2024-12-17 09:40:00,53.11,53.18,52.86,52.89,59715.0,52.2136,52.2824,51.9678,51.9973,59715.0
2024-12-17 09:45:00,52.87,53.18,52.8,53.18,92074.0,51.9777,52.2824,51.9088,52.2824,92074.0
2024-12-17 09:50:00,53.18,53.37,53.15,53.37,44484.0,52.2824,52.4692,52.2529,52.4692,44484.0
2024-12-17 09:55:00,53.39,53.46,53.35,53.45,55732.0,52.4889,52.5577,52.4496,52.5479,55732.0
2024-12-17 10:00:00,53.45,53.45,53.24,53.27,49006.0,52.5479,52.5479,52.3414,52.3709,49006.0
2024-12-17 10:05:00,53.27,53.36,53.21,53.21,28896.0,52.3709,52.4594,52.3119,52.3119,28896.0
2024-12-17 10:10:00,53.22,53.27,53.1,53.23,44691.0,52.3218,52.3709,52.2038,52.3316,44691.0
2024-12-17 10:15:00,53.25,53.27,53.16,53.18,29983.0,52.3513,52.3709,52.2628,52.2824,29983.0
2024-12-17 10:20:00,53.18,53.2,53.1,53.18,29021.0,52.2824,52.3021,52.2038,52.2824,29021.0
2024-12-17 10:25:00,53.18,53.32,53.14,53.3,47572.0,52.2824,52.4201,52.2431,52.4004,47572.0
2024-12-17 10:30:00,53.3,53.38,53.28,53.3,47359.0,52.4004,52.4791,52.3807,52.4004,47359.0
2024-12-17 10:35:00,53.31,53.36,53.24,53.26,40080.0,52.4102,52.4594,52.3414,52.3611,40080.0
2024-12-17 10:40:00,53.26,53.29,53.21,53.22,35118.0,52.3611,52.3906,52.3119,52.3218,35118.0
2024-12-17 10:45:00,53.2,53.39,53.2,53.35,58310.0,52.3021,52.4889,52.3021,52.4496,58310.0
2024-12-17 10:50:00,53.35,53.48,53.29,53.45,120004.0,52.4496,52.5774,52.3906,52.5479,120004.0
2024-12-17 10:55:00,53.45,53.52,53.41,53.45,62534.0,52.5479,52.6167,52.5086,52.5479,62534.0
2024-12-17 11:00:00,53.45,53.59,53.42,53.5,63102.0,52.5479,52.6855,52.5184,52.597,63102.0
2024-12-17 11:05:00,53.51,53.56,53.47,53.49,38678.0,52.6069,52.656,52.5675,52.5872,38678.0
2024-12-17 11:10:00,53.51,53.51,53.43,53.44,51000.0,52.6069,52.6069,52.5282,52.538,51000.0
2024-12-17 11:15:00,53.44,53.51,53.41,53.45,56537.0,52.538,52.6069,52.5086,52.5479,56537.0
2024-12-17 11:20:00,53.45,53.53,53.41,53.42,67056.0,52.5479,52.6265,52.5086,52.5184,67056.0
2024-12-17 11:25:00,53.41,53.48,53.4,53.41,17613.0,52.5086,52.5774,52.4987,52.5086,17613.0
2024-12-17 11:30:00,53.42,53.51,53.4,53.48,30040.0,52.5184,52.6069,52.4987,52.5774,30040.0
2024-12-17 11:35:00,53.48,53.49,53.41,53.45,25342.0,52.5774,52.5872,52.5086,52.5479,25342.0
2024-12-17 11:40:00,53.44,53.5,53.42,53.48,16950.0,52.538,52.597,52.5184,52.5774,16950.0
2024-12-17 11:45:00,53.48,53.49,53.31,53.39,27087.0,52.5774,52.5872,52.4102,52.4889,27087.0
2024-12-17 11:50:00,53.41,53.48,53.39,53.44,34101.0,52.5086,52.5774,52.4889,52.538,34101.0
2024-12-17 11:55:00,53.44,53.45,53.36,53.4,34378.0,52.538,52.5479,52.4594,52.4987,34378.0
2024-12-17 12:00:00,53.41,53.41,53.33,53.34,27162.0,52.5086,52.5086,52.4299,52.4397,27162.0
2024-12-17 12:05:00,53.35,53.36,53.26,53.3,26764.0,52.4496,52.4594,52.3611,52.4004,26764.0
2024-12-17 12:10:00,53.3,53.39,53.28,53.33,29446.0,52.4004,52.4889,52.3807,52.4299,29446.0
2024-12-17 12:15:00,53.34,53.46,53.32,53.46,49332.0,52.4397,52.5577,52.4201,52.5577,49332.0
2024-12-17 12:20:00,53.46,53.53,53.45,53.49,27317.0,52.5577,52.6265,52.5479,52.5872,27317.0
2024-12-17 12:25:00,53.5,53.5,53.42,53.43,22163.0,52.597,52.597,52.5184,52.5282,22163.0
2024-12-17 12:30:00,53.45,53.5,53.43,53.47,50410.0,52.5479,52.597,52.5282,52.5675,50410.0
2024-12-17 12:35:00,53.46,53.57,53.44,53.57,20287.0,52.5577,52.6659,52.538,52.6659,20287.0
2024-12-17 12:40:00,53.58,53.59,53.53,53.55,18040.0,52.6757,52.6855,52.6265,52.6462,18040.0
2024-12-17 12:45:00,53.54,53.64,53.52,53.61,18849.0,52.6364,52.7347,52.6167,52.7052,18849.0
2024-12-17 12:50:00,53.6,53.64,53.56,53.6,23396.0,52.6953,52.7347,52.656,52.6953,23396.0
2024-12-17 12:55:00,53.61,53.62,53.57,53.58,16999.0,52.7052,52.715,52.6659,52.6757,16999.0
2024-12-17 13:00:00,53.58,53.63,53.53,53.54,26340.0,52.6757,52.7248,52.6265,52.6364,26340.0
2024-12-17 13:05:00,53.53,53.54,53.49,53.53,19929.0,52.6265,52.6364,52.5872,52.6265,19929.0
2024-12-17 13:10:00,53.53,53.53,53.47,53.52,17536.0,52.6265,52.6265,52.5675,52.6167,17536.0
2024-12-17 13:15:00,53.52,53.56,53.49,53.52,18868.0,52.6167,52.656,52.5872,52.6167,18868.0
2024-12-17 13:20:00,53.53,53.55,53.5,53.51,18320.0,52.6265,52.6462,52.597,52.6069,18320.0
2024-12-17 13:25:00,53.52,53.58,53.5,53.56,29551.0,52.6167,52.6757,52.597,52.656,29551.0
2024-12-17 13:30:00,53.56,53.59,53.53,53.57,13203.0,52.656,52.6855,52.6265,52.6659,13203.0
2024-12-17 13:35:00,53.56,53.58,53.53,53.54,18097.0,52.656,52.6757,52.6265,52.6364,18097.0
2024-12-17 13:40:00,53.54,53.55,53.49,53.53,22961.0,52.6364,52.6462,52.5872,52.6265,22961.0
2024-12-17 13:45:00,53.53,53.56,53.47,53.48,21098.0,52.6265,52.656,52.5675,52.5774,21098.0
2024-12-17 13:50:00,53.49,53.56,53.48,53.51,24236.0,52.5872,52.656,52.5774,52.6069,24236.0
2024-12-17 13:55:00,53.5,53.64,53.49,53.64,48090.0,52.597,52.7347,52.5872,52.7347,48090.0
2024-12-17 14:00:00,53.65,53.66,53.55,53.55,18785.0,52.7445,52.7543,52.6462,52.6462,18785.0
2024-12-17 14:05:00,53.55,53.61,53.55,53.59,21933.0,52.6462,52.7052,52.6462,52.6855,21933.0
2024-12-17 14:10:00,53.59,53.6,53.5,53.5,32790.0,52.6855,52.6953,52.597,52.597,32790.0
2024-12-17 14:15:00,53.51,53.54,53.46,53.47,19716.0,52.6069,52.6364,52.5577,52.5675,19716.0
2024-12-17 14:20:00,53.46,53.49,53.45,53.45,34199.0,52.5577,52.5872,52.5479,52.5479,34199.0
2024-12-17 14:25:00,53.46,53.52,53.44,53.5,24833.0,52.5577,52.6167,52.538,52.597,24833.0
2024-12-17 14:30:00,53.5,53.54,53.46,53.52,28696.0,52.597,52.6364,52.5577,52.6167,28696.0
2024-12-17 14:35:00,53.53,53.56,53.51,53.54,24014.0,52.6265,52.656,52.6069,52.6364,24014.0
2024-12-17 14:40:00,53.53,53.55,53.52,53.54,21073.0,52.6265,52.6462,52.6167,52.6364,21073.0
2024-12-17 14:45:00,53.54,53.56,53.47,53.48,23641.0,52.6364,52.656,52.5675,52.5774,23641.0
2024-12-17 14:50:00,53.48,53.5,53.46,53.49,19158.0,52.5774,52.597,52.5577,52.5872,19158.0
2024-12-17 14:55:00,53.49,53.56,53.48,53.56,29895.0,52.5872,52.656,52.5774,52.656,29895.0
2024-12-17 15:00:00,53.56,53.56,53.52,53.52,29463.0,52.656,52.656,52.6167,52.6167,29463.0
2024-12-17 15:05:00,53.52,53.57,53.5,53.54,64536.0,52.6167,52.6659,52.597,52.6364,64536.0
2024-12-17 15:10:00,53.54,53.56,53.5,53.52,58040.0,52.6364,52.656,52.597,52.6167,58040.0
2024-12-17 15:15:00,53.51,53.55,53.49,53.52,30961.0,52.6069,52.6462,52.5872,52.6167,30961.0
2024-12-17 15:20:00,53.52,53.55,53.5,53.52,37603.0,52.6167,52.6462,52.597,52.6167,37603.0
2024-12-17 15:25:00,53.53,53.56,53.51,53.53,43645.0,52.6265,52.656,52.6069,52.6265,43645.0
2024-12-17 15:30:00,53.54,53.69,53.53,53.67,44940.0,52.6364,52.7838,52.6265,52.7642,44940.0
2024-12-17 15:35:00,53.68,53.71,53.64,53.67,44548.0,52.774,52.8035,52.7347,52.7642,44548.0
2024-12-17 15:40:00,53.68,53.73,53.64,53.69,72210.0,52.774,52.8232,52.7347,52.7838,72210.0
2024-12-17 15:45:00,53.69,53.71,53.66,53.69,80392.0,52.7838,52.8035,52.7543,52.7838,80392.0
2024-12-17 15:50:00,53.68,53.81,53.66,53.73,138769.0,52.774,52.9018,52.7543,52.8232,138769.0
2024-12-17 15:55:00,53.73,53.74,53.63,53.68,351833.0,52.8232,52.833,52.7248,52.774,351833.0
2024-12-18 09:30:00,53.47,53.82,53.2,53.47,79694.0,52.5675,52.9116,52.3021,52.5675,79694.0
2024-12-18 09:35:00,53.44,53.56,53.4,53.4,19269.0,52.538,52.656,52.4987,52.4987,19269.0
2024-12-18 09:40:00,53.41,53.47,53.24,53.27,34515.0,52.5086,52.5675,52.3414,52.3709,34515.0
2024-12-18 09:45:00,53.27,53.34,53.25,53.26,70999.0,52.3709,52.4397,52.3513,52.3611,70999.0
2024-12-18 09:50:00,53.26,53.3,53.21,53.24,47338.0,52.3611,52.4004,52.3119,52.3414,47338.0
2024-12-18 09:55:00,53.24,53.34,53.2,53.32,69115.0,52.3414,52.4397,52.3021,52.4201,69115.0
2024-12-18 10:00:00,53.3,53.3,53.06,53.12,68950.0,52.4004,52.4004,52.1645,52.2234,68950.0
2024-12-18 10:05:00,53.12,53.24,53.09,53.21,65289.0,52.2234,52.3414,52.194,52.3119,65289.0
2024-12-18 10:10:00,53.21,53.26,53.16,53.21,46235.0,52.3119,52.3611,52.2628,52.3119,46235.0
2024-12-18 10:15:00,53.21,53.3,53.2,53.24,38547.0,52.3119,52.4004,52.3021,52.3414,38547.0
2024-12-18 10:20:00,53.24,53.35,53.19,53.32,45679.0,52.3414,52.4496,52.2923,52.4201,45679.0
2024-12-18 10:25:00,53.33,53.36,53.29,53.33,31657.0,52.4299,52.4594,52.3906,52.4299,31657.0
2024-12-18 10:30:00,53.33,53.4,53.29,53.4,39899.0,52.4299,52.4987,52.3906,52.4987,39899.0
2024-12-18 10:35:00,53.4,53.46,53.38,53.43,75041.0,52.4987,52.5577,52.4791,52.5282,75041.0
2024-12-18 10:40:00,53.44,53.51,53.42,53.5,45613.0,52.538,52.6069,52.5184,52.597,45613.0
2024-12-18 10:45:00,53.47,53.55,53.45,53.54,75052.0,52.5675,52.6462,52.5479,52.6364,75052.0
2024-12-18 10:50:00,53.53,53.57,53.49,53.52,71152.0,52.6265,52.6659,52.5872,52.6167,71152.0
2024-12-18 10:55:00,53.52,53.56,53.5,53.53,40499.0,52.6167,52.656,52.597,52.6265,40499.0
2024-12-18 11:00:00,53.53,53.59,53.5,53.55,47817.0,52.6265,52.6855,52.597,52.6462,47817.0
2024-12-18 11:05:00,53.55,53.68,53.55,53.67,90500.0,52.6462,52.774,52.6462,52.7642,90500.0
2024-12-18 11:10:00,53.66,53.72,53.62,53.71,48149.0,52.7543,52.8133,52.715,52.8035,48149.0
2024-12-18 11:15:00,53.71,53.72,53.64,53.69,30287.0,52.8035,52.8133,52.7347,52.7838,30287.0
2024-12-18 11:20:00,53.7,53.71,53.64,53.67,22618.0,52.7937,52.8035,52.7347,52.7642,22618.0
2024-12-18 11:25:00,53.68,53.72,53.65,53.66,34259.0,52.774,52.8133,52.7445,52.7543,34259.0
2024-12-18 11:30:00,53.67,53.68,53.58,53.61,86928.0,52.7642,52.774,52.6757,52.7052,86928.0
2024-12-18 11:35:00,53.6,53.74,53.59,53.73,18888.0,52.6953,52.833,52.6855,52.8232,18888.0
2024-12-18 11:40:00,53.73,53.74,53.62,53.65,35125.0,52.8232,52.833,52.715,52.7445,35125.0
2024-12-18 11:45:00,53.65,53.72,53.63,53.7,29585.0,52.7445,52.8133,52.7248,52.7937,29585.0
2024-12-18 11:50:00,53.7,53.74,53.68,53.72,23974.0,52.7937,52.833,52.774,52.8133,23974.0
2024-12-18 11:55:00,53.72,53.75,53.68,53.73,44299.0,52.8133,52.8428,52.774,52.8232,44299.0
2024-12-18 12:00:00,53.72,53.72,53.6,53.61,27505.0,52.8133,52.8133,52.6953,52.7052,27505.0
2024-12-18 12:05:00,53.61,53.63,53.56,53.57,20296.0,52.7052,52.7248,52.656,52.6659,20296.0
2024-12-18 12:10:00,53.57,53.73,53.57,53.7,57339.0,52.6659,52.8232,52.6659,52.7937,57339.0
2024-12-18 12:15:00,53.71,53.76,53.68,53.68,77905.0,52.8035,52.8526,52.774,52.774,77905.0
2024-12-18 12:20:00,53.68,53.74,53.64,53.64,49839.0,52.774,52.833,52.7347,52.7347,49839.0
2024-12-18 12:25:00,53.64,53.68,53.62,53.63,25641.0,52.7347,52.774,52.715,52.7248,25641.0
2024-12-18 12:30:00,53.63,53.63,53.57,53.63,18226.0,52.7248,52.7248,52.6659,52.7248,18226.0
2024-12-18 12:35:00,53.63,53.65,53.6,53.61,34684.0,52.7248,52.7445,52.6953,52.7052,34684.0
2024-12-18 12:40:00,53.61,53.62,53.58,53.6,29318.0,52.7052,52.715,52.6757,52.6953,29318.0
2024-12-18 12:45:00,53.6,53.67,53.59,53.65,15387.0,52.6953,52.7642,52.6855,52.7445,15387.0
2024-12-18 12:50:00,53.65,53.65,53.61,53.63,35319.0,52.7445,52.7445,52.7052,52.7248,35319.0
2024-12-18 12:55:00,53.63,53.64,53.61,53.62,17301.0,52.7248,52.7347,52.7052,52.715,17301.0
2024-12-18 13:00:00,53.62,53.64,53.61,53.63,14214.0,52.715,52.7347,52.7052,52.7248,14214.0
2024-12-18 13:05:00,53.63,53.66,53.61,53.66,18015.0,52.7248,52.7543,52.7052,52.7543,18015.0
2024-12-18 13:10:00,53.65,53.66,53.57,53.61,29023.0,52.7445,52.7543,52.6659,52.7052,29023.0
2024-12-18 13:15:00,53.61,53.62,53.56,53.57,38204.0,52.7052,52.715,52.656,52.6659,38204.0
2024-12-18 13:20:00,53.57,53.59,53.53,53.53,13411.0,52.6659,52.6855,52.6265,52.6265,13411.0
2024-12-18 13:25:00,53.54,53.55,53.5,53.52,20310.0,52.6364,52.6462,52.597,52.6167,20310.0
2024-12-18 13:30:00,53.52,53.57,53.51,53.57,27030.0,52.6167,52.6659,52.6069,52.6659,27030.0
2024-12-18 13:35:00,53.57,53.59,53.53,53.55,30887.0,52.6659,52.6855,52.6265,52.6462,30887.0
2024-12-18 13:40:00,53.54,53.55,53.49,53.5,79711.0,52.6364,52.6462,52.5872,52.597,79711.0
2024-12-18 13:45:00,53.5,53.51,53.44,53.46,42515.0,52.597,52.6069,52.538,52.5577,42515.0
2024-12-18 13:50:00,53.46,53.49,53.45,53.48,32195.0,52.5577,52.5872,52.5479,52.5774,32195.0
2024-12-18 13:55:00,53.48,53.5,53.47,53.5,21493.0,52.5774,52.597,52.5675,52.597,21493.0
2024-12-18 14:00:00,53.49,53.5,53.31,53.32,81142.0,52.5872,52.597,52.4102,52.4201,81142.0
2024-12-18 14:05:00,53.33,53.34,53.22,53.24,51440.0,52.4299,52.4397,52.3218,52.3414,51440.0
2024-12-18 14:10:00,53.25,53.28,53.11,53.13,46145.0,52.3513,52.3807,52.2136,52.2333,46145.0
2024-12-18 14:15:00,53.13,53.21,53.09,53.12,38099.0,52.2333,52.3119,52.194,52.2234,38099.0
2024-12-18 14:20:00,53.12,53.19,53.09,53.14,26947.0,52.2234,52.2923,52.194,52.2431,26947.0
2024-12-18 14:25:00,53.14,53.17,53.06,53.07,36625.0,52.2431,52.2726,52.1645,52.1743,36625.0
2024-12-18 14:30:00,53.07,53.12,52.99,53.01,48281.0,52.1743,52.2234,52.0956,52.1153,48281.0
2024-12-18 14:35:00,53.02,53.05,52.87,52.89,55699.0,52.1251,52.1546,51.9777,51.9973,55699.0
2024-12-18 14:40:00,52.89,52.97,52.85,52.92,43577.0,51.9973,52.076,51.958,52.0268,43577.0
2024-12-18 14:45:00,52.92,52.93,52.77,52.8,51309.0,52.0268,52.0367,51.8794,51.9088,51309.0
2024-12-18 14:50:00,52.81,52.83,52.76,52.82,76690.0,51.9187,51.9383,51.8695,51.9285,76690.0
2024-12-18 14:55:00,52.83,52.83,52.57,52.61,122085.0,51.9383,51.9383,51.6827,51.7221,122085.0
2024-12-18 15:00:00,52.62,52.76,52.62,52.67,75164.0,51.7319,51.8695,51.7319,51.781,75164.0
2024-12-18 15:05:00,52.66,52.78,52.66,52.67,64231.0,51.7712,51.8892,51.7712,51.781,64231.0
2024-12-18 15:10:00,52.67,52.68,52.48,52.57,119979.0,51.781,51.7909,51.5943,51.6827,119979.0
2024-12-18 15:15:00,52.57,52.69,52.56,52.66,115832.0,51.6827,51.8007,51.6729,51.7712,115832.0
2024-12-18 15:20:00,52.67,52.86,52.65,52.75,84625.0,51.781,51.9678,51.7614,51.8597,84625.0
2024-12-18 15:25:00,52.75,52.76,52.59,52.64,92646.0,51.8597,51.8695,51.7024,51.7516,92646.0
2024-12-18 15:30:00,52.64,52.68,52.52,52.54,90663.0,51.7516,51.7909,51.6336,51.6532,90663.0
2024-12-18 15:35:00,52.54,52.54,52.41,52.42,127740.0,51.6532,51.6532,51.5254,51.5353,127740.0
2024-12-18 15:40:00,52.41,52.41,51.97,51.98,200403.0,51.5254,51.5254,51.0929,51.1027,200403.0
2024-12-18 15:45:00,51.99,52.15,51.93,52.08,163242.0,51.1125,51.2698,51.0535,51.201,163242.0
2024-12-18 15:50:00,52.09,52.19,52.04,52.15,252871.0,51.2108,51.3091,51.1617,51.2698,252871.0
2024-12-18 15:55:00,52.15,52.15,51.98,52.0,745476.0,51.2698,51.2698,51.1027,51.1224,745476.0
2024-12-19 09:30:00,52.71,52.88,52.24,52.63,301146.0,51.8204,51.9875,51.3583,51.7417,301146.0
2024-12-19 09:35:00,52.66,52.82,52.62,52.72,89208.0,51.7712,51.9285,51.7319,51.8302,89208.0
2024-12-19 09:40:00,52.72,52.83,52.69,52.73,52700.0,51.8302,51.9383,51.8007,51.84,52700.0
2024-12-19 09:45:00,52.73,52.82,52.63,52.76,46378.0,51.84,51.9285,51.7417,51.8695,46378.0
2024-12-19 09:50:00,52.74,52.74,52.47,52.47,45673.0,51.8499,51.8499,51.5844,51.5844,45673.0
2024-12-19 09:55:00,52.5,52.5,52.37,52.42,37659.0,51.6139,51.6139,51.4861,51.5353,37659.0
2024-12-19 10:00:00,52.43,52.43,51.99,52.07,48480.0,51.5451,51.5451,51.1125,51.1912,48480.0
2024-12-19 10:05:00,52.06,52.17,52.0,52.13,44612.0,51.1813,51.2895,51.1224,51.2502,44612.0
2024-12-19 10:10:00,52.12,52.25,52.11,52.13,51697.0,51.2403,51.3681,51.2305,51.2502,51697.0
2024-12-19 10:15:00,52.11,52.14,52.0,52.06,35943.0,51.2305,51.26,51.1224,51.1813,35943.0
2024-12-19 10:20:00,52.06,52.09,51.97,52.02,117671.0,51.1813,51.2108,51.0929,51.142,117671.0
2024-12-19 10:25:00,52.03,52.14,51.98,51.99,54494.0,51.1518,51.26,51.1027,51.1125,54494.0
2024-12-19 10:30:00,51.99,52.07,51.89,51.91,44438.0,51.1125,51.1912,51.0142,51.0339,44438.0
2024-12-19 10:35:00,51.9,52.14,51.89,52.04,38504.0,51.024,51.26,51.0142,51.1617,38504.0
2024-12-19 10:40:00,52.01,52.22,51.97,52.21,61130.0,51.1322,51.3386,51.0929,51.3288,61130.0
2024-12-19 10:45:00,52.21,52.25,52.13,52.16,58513.0,51.3288,51.3681,51.2502,51.2797,58513.0
2024-12-19 10:50:00,52.16,52.19,52.04,52.04,25800.0,51.2797,51.3091,51.1617,51.1617,25800.0
2024-12-19 10:55:00,52.04,52.16,52.02,52.15,29266.0,51.1617,51.2797,51.142,51.2698,29266.0
2024-12-19 11:00:00,52.15,52.15,52.01,52.01,32602.0,51.2698,51.2698,51.1322,51.1322,32602.0
2024-12-19 11:05:00,52.02,52.14,51.97,52.09,21755.0,51.142,51.26,51.0929,51.2108,21755.0
2024-12-19 11:10:00,52.1,52.13,52.07,52.08,27032.0,51.2207,51.2502,51.1912,51.201,27032.0
2024-12-19 11:15:00,52.08,52.18,52.03,52.16,54998.0,51.201,51.2993,51.1518,51.2797,54998.0
2024-12-19 11:20:00,52.15,52.25,52.14,52.2,25718.0,51.2698,51.3681,51.26,51.319,25718.0
2024-12-19 11:25:00,52.2,52.38,52.2,52.38,71288.0,51.319,51.4959,51.319,51.4959,71288.0
2024-12-19 11:30:00,52.37,52.45,52.35,52.39,63091.0,51.4861,51.5648,51.4664,51.5058,63091.0
2024-12-19 11:35:00,52.41,52.52,52.4,52.49,64204.0,51.5254,51.6336,51.5156,51.6041,64204.0
2024-12-19 11:40:00,52.48,52.55,52.45,52.47,38736.0,51.5943,51.6631,51.5648,51.5844,38736.0
2024-12-19 11:45:00,52.46,52.49,52.44,52.45,77490.0,51.5746,51.6041,51.5549,51.5648,77490.0
2024-12-19 11:50:00,52.46,52.47,52.4,52.45,126409.0,51.5746,51.5844,51.5156,51.5648,126409.0
2024-12-19 11:55:00,52.44,52.46,52.37,52.38,56824.0,51.5549,51.5746,51.4861,51.4959,56824.0
2024-12-19 12:00:00,52.37,52.48,52.28,52.45,112263.0,51.4861,51.5943,51.3976,51.5648,112263.0
2024-12-19 12:05:00,52.45,52.46,52.4,52.42,42824.0,51.5648,51.5746,51.5156,51.5353,42824.0
2024-12-19 12:10:00,52.43,52.46,52.4,52.43,54425.0,51.5451,51.5746,51.5156,51.5451,54425.0
2024-12-19 12:15:00,52.44,52.51,52.44,52.5,30931.0,51.5549,51.6237,51.5549,51.6139,30931.0
2024-12-19 12:20:00,52.49,52.49,52.39,52.4,57982.0,51.6041,51.6041,51.5058,51.5156,57982.0
2024-12-19 12:25:00,52.4,52.42,52.32,52.34,58268.0,51.5156,51.5353,51.437,51.4566,58268.0
2024-12-19 12:30:00,52.34,52.39,52.33,52.35,24827.0,51.4566,51.5058,51.4468,51.4664,24827.0
2024-12-19 12:35:00,52.37,52.46,52.32,52.45,54795.0,51.4861,51.5746,51.437,51.5648,54795.0
2024-12-19 12:40:00,52.45,52.5,52.36,52.37,49236.0,51.5648,51.6139,51.4763,51.4861,49236.0
2024-12-19 12:45:00,52.37,52.4,52.35,52.37,21506.0,51.4861,51.5156,51.4664,51.4861,21506.0
2024-12-19 12:50:00,52.35,52.5,52.35,52.49,50414.0,51.4664,51.6139,51.4664,51.6041,50414.0
2024-12-19 12:55:00,52.48,52.5,52.44,52.47,33273.0,51.5943,51.6139,51.5549,51.5844,33273.0
2024-12-19 13:00:00,52.47,52.47,52.41,52.43,42785.0,51.5844,51.5844,51.5254,51.5451,42785.0
2024-12-19 13:05:00,52.44,52.57,52.42,52.55,30871.0,51.5549,51.6827,51.5353,51.6631,30871.0
2024-12-19 13:10:00,52.55,52.59,52.51,52.52,31069.0,51.6631,51.7024,51.6237,51.6336,31069.0
2024-12-19 13:15:00,52.51,52.53,52.47,52.48,26116.0,51.6237,51.6434,51.5844,51.5943,26116.0
2024-12-19 13:20:00,52.48,52.5,52.42,52.5,45351.0,51.5943,51.6139,51.5353,51.6139,45351.0
2024-12-19 13:25:00,52.49,52.58,52.48,52.58,33675.0,51.6041,51.6926,51.5943,51.6926,33675.0
2024-12-19 13:30:00,52.58,52.6,52.49,52.52,33752.0,51.6926,51.7122,51.6041,51.6336,33752.0
2024-12-19 13:35:00,52.52,52.66,52.52,52.63,24568.0,51.6336,51.7712,51.6336,51.7417,24568.0
2024-12-19 13:40:00,52.63,52.69,52.59,52.62,65888.0,51.7417,51.8007,51.7024,51.7319,65888.0
2024-12-19 13:45:00,52.61,52.63,52.54,52.55,24495.0,51.7221,51.7417,51.6532,51.6631,24495.0
2024-12-19 13:50:00,52.55,52.61,52.53,52.59,25905.0,51.6631,51.7221,51.6434,51.7024,25905.0
2024-12-19 13:55:00,52.59,52.63,52.54,52.62,27690.0,51.7024,51.7417,51.6532,51.7319,27690.0
2024-12-19 14:00:00,52.62,52.62,52.53,52.55,23647.0,51.7319,51.7319,51.6434,51.6631,23647.0
2024-12-19 14:05:00,52.55,52.61,52.54,52.55,38378.0,51.6631,51.7221,51.6532,51.6631,38378.0
2024-12-19 14:10:00,52.56,52.68,52.53,52.68,68471.0,51.6729,51.7909,51.6434,51.7909,68471.0
2024-12-19 14:15:00,52.68,52.81,52.67,52.77,60849.0,51.7909,51.9187,51.781,51.8794,60849.0
2024-12-19 14:20:00,52.76,52.9,52.74,52.86,60200.0,51.8695,52.0072,51.8499,51.9678,60200.0
2024-12-19 14:25:00,52.85,52.85,52.72,52.78,98812.0,51.958,51.958,51.8302,51.8892,98812.0
2024-12-19 14:30:00,52.79,52.93,52.77,52.9,80498.0,51.899,52.0367,51.8794,52.0072,80498.0
2024-12-19 14:35:00,52.9,52.94,52.84,52.85,53004.0,52.0072,52.0465,51.9482,51.958,53004.0
2024-12-19 14:40:00,52.85,52.88,52.83,52.88,69786.0,51.958,51.9875,51.9383,51.9875,69786.0
2024-12-19 14:45:00,52.88,52.9,52.8,52.8,78036.0,51.9875,52.0072,51.9088,51.9088,78036.0
2024-12-19 14:50:00,52.8,52.88,52.79,52.85,89181.0,51.9088,51.9875,51.899,51.958,89181.0
2024-12-19 14:55:00,52.85,52.87,52.79,52.8,63133.0,51.958,51.9777,51.899,51.9088,63133.0
2024-12-19 15:00:00,52.8,52.85,52.76,52.84,95546.0,51.9088,51.958,51.8695,51.9482,95546.0
2024-12-19 15:05:00,52.83,52.89,52.8,52.89,71334.0,51.9383,51.9973,51.9088,51.9973,71334.0
2024-12-19 15:10:00,52.89,52.95,52.84,52.94,59021.0,51.9973,52.0563,51.9482,52.0465,59021.0
2024-12-19 15:15:00,52.94,52.95,52.87,52.88,39773.0,52.0465,52.0563,51.9777,51.9875,39773.0
2024-12-19 15:20:00,52.88,52.95,52.82,52.94,73989.0,51.9875,52.0563,51.9285,52.0465,73989.0
2024-12-19 15:25:00,52.94,52.95,52.88,52.95,71832.0,52.0465,52.0563,51.9875,52.0563,71832.0
2024-12-19 15:30:00,52.95,52.98,52.74,52.74,75446.0,52.0563,52.0858,51.8499,51.8499,75446.0
2024-12-19 15:35:00,52.74,52.84,52.67,52.83,78063.0,51.8499,51.9482,51.781,51.9383,78063.0
2024-12-19 15:40:00,52.81,52.94,52.8,52.91,74154.0,51.9187,52.0465,51.9088,52.017,74154.0
2024-12-19 15:45:00,52.9,52.92,52.78,52.8,70990.0,52.0072,52.0268,51.8892,51.9088,70990.0
2024-12-19 15:50:00,52.8,52.86,52.53,52.56,206287.0,51.9088,51.9678,51.6434,51.6729,206287.0
2024-12-19 15:55:00,52.56,52.61,52.46,52.55,535085.0,51.6729,51.7221,51.5746,51.6631,535085.0
2024-12-20 09:30:00,52.48,52.75,52.34,52.64,1114922.0,51.5943,51.8597,51.4566,51.7516,1114922.0
2024-12-20 09:35:00,52.64,52.85,52.57,52.85,32256.0,51.7516,51.958,51.6827,51.958,32256.0
2024-12-20 09:40:00,52.84,52.84,52.61,52.72,27596.0,51.9482,51.9482,51.7221,51.8302,27596.0
2024-12-20 09:45:00,52.73,52.77,52.5,52.6,59272.0,51.84,51.8794,51.6139,51.7122,59272.0
2024-12-20 09:50:00,52.59,52.79,52.57,52.78,54735.0,51.7024,51.899,51.6827,51.8892,54735.0
2024-12-20 09:55:00,52.76,52.85,52.74,52.75,29246.0,51.8695,51.958,51.8499,51.8597,29246.0
2024-12-20 10:00:00,52.76,52.86,52.68,52.73,24480.0,51.8695,51.9678,51.7909,51.84,24480.0
2024-12-20 10:05:00,52.73,52.8,52.65,52.67,15632.0,51.84,51.9088,51.7614,51.781,15632.0
2024-12-20 10:10:00,52.68,52.96,52.61,52.95,23536.0,51.7909,52.0661,51.7221,52.0563,23536.0
2024-12-20 10:15:00,52.93,52.96,52.91,52.95,28158.0,52.0367,52.0661,52.017,52.0563,28158.0
2024-12-20 10:20:00,52.94,52.94,52.83,52.92,44667.0,52.0465,52.0465,51.9383,52.0268,44667.0
2024-12-20 10:25:00,52.9,53.08,52.88,53.06,51005.0,52.0072,52.1841,51.9875,52.1645,51005.0
2024-12-20 10:30:00,53.05,53.2,53.04,53.11,36673.0,52.1546,52.3021,52.1448,52.2136,36673.0
2024-12-20 10:35:00,53.11,53.21,53.07,53.2,49181.0,52.2136,52.3119,52.1743,52.3021,49181.0
2024-12-20 10:40:00,53.19,53.24,53.14,53.23,74076.0,52.2923,52.3414,52.2431,52.3316,74076.0
2024-12-20 10:45:00,53.23,53.29,53.2,53.24,69226.0,52.3316,52.3906,52.3021,52.3414,69226.0
2024-12-20 10:50:00,53.24,53.28,53.16,53.16,37747.0,52.3414,52.3807,52.2628,52.2628,37747.0
2024-12-20 10:55:00,53.17,53.19,53.02,53.05,44176.0,52.2726,52.2923,52.1251,52.1546,44176.0
2024-12-20 11:00:00,53.05,53.21,53.04,53.21,37853.0,52.1546,52.3119,52.1448,52.3119,37853.0
2024-12-20 11:05:00,53.23,53.39,53.21,53.32,57300.0,52.3316,52.4889,52.3119,52.4201,57300.0
2024-12-20 11:10:00,53.32,53.39,53.31,53.32,31026.0,52.4201,52.4889,52.4102,52.4201,31026.0
2024-12-20 11:15:00,53.32,53.32,53.23,53.25,40443.0,52.4201,52.4201,52.3316,52.3513,40443.0
2024-12-20 11:20:00,53.26,53.29,53.21,53.23,49197.0,52.3611,52.3906,52.3119,52.3316,49197.0
2024-12-20 11:25:00,53.23,53.27,53.2,53.26,28586.0,52.3316,52.3709,52.3021,52.3611,28586.0
2024-12-20 11:30:00,53.26,53.34,53.2,53.24,32163.0,52.3611,52.4397,52.3021,52.3414,32163.0
2024-12-20 11:35:00,53.24,53.32,53.21,53.27,47304.0,52.3414,52.4201,52.3119,52.3709,47304.0
2024-12-20 11:40:00,53.27,53.31,53.2,53.3,55060.0,52.3709,52.4102,52.3021,52.4004,55060.0
2024-12-20 11:45:00,53.29,53.31,53.19,53.22,18537.0,52.3906,52.4102,52.2923,52.3218,18537.0
2024-12-20 11:50:00,53.22,53.26,53.2,53.21,29631.0,52.3218,52.3611,52.3021,52.3119,29631.0
2024-12-20 11:55:00,53.21,53.37,53.21,53.31,16264.0,52.3119,52.4692,52.3119,52.4102,16264.0
2024-12-20 12:00:00,53.3,53.35,53.27,53.35,15703.0,52.4004,52.4496,52.3709,52.4496,15703.0
2024-12-20 12:05:00,53.36,53.36,53.3,53.32,16936.0,52.4594,52.4594,52.4004,52.4201,16936.0
2024-12-20 12:10:00,53.32,53.35,53.27,53.34,28334.0,52.4201,52.4496,52.3709,52.4397,28334.0
2024-12-20 12:15:00,53.34,53.36,53.27,53.28,20171.0,52.4397,52.4594,52.3709,52.3807,20171.0
2024-12-20 12:20:00,53.28,53.34,53.27,53.31,30796.0,52.3807,52.4397,52.3709,52.4102,30796.0
2024-12-20 12:25:00,53.31,53.37,53.25,53.35,37306.0,52.4102,52.4692,52.3513,52.4496,37306.0
2024-12-20 12:30:00,53.34,53.34,53.26,53.31,34925.0,52.4397,52.4397,52.3611,52.4102,34925.0
2024-12-20 12:35:00,53.33,53.38,53.32,53.32,19437.0,52.4299,52.4791,52.4201,52.4201,19437.0
2024-12-20 12:40:00,53.33,53.35,53.26,53.27,28355.0,52.4299,52.4496,52.3611,52.3709,28355.0
2024-12-20 12:45:00,53.27,53.31,53.24,53.3,27908.0,52.3709,52.4102,52.3414,52.4004,27908.0
2024-12-20 12:50:00,53.32,53.38,53.32,53.37,20540.0,52.4201,52.4791,52.4201,52.4692,20540.0
2024-12-20 12:55:00,53.37,53.39,53.34,53.36,23497.0,52.4692,52.4889,52.4397,52.4594,23497.0
2024-12-20 13:00:00,53.35,53.35,53.29,53.29,17047.0,52.4496,52.4496,52.3906,52.3906,17047.0
2024-12-20 13:05:00,53.29,53.3,53.24,53.25,38327.0,52.3906,52.4004,52.3414,52.3513,38327.0
2024-12-20 13:10:00,53.25,53.31,53.22,53.29,22420.0,52.3513,52.4102,52.3218,52.3906,22420.0
2024-12-20 13:15:00,53.28,53.29,53.23,53.27,21957.0,52.3807,52.3906,52.3316,52.3709,21957.0
2024-12-20 13:20:00,53.27,53.27,53.17,53.2,48184.0,52.3709,52.3709,52.2726,52.3021,48184.0
2024-12-20 13:25:00,53.19,53.27,53.16,53.19,36408.0,52.2923,52.3709,52.2628,52.2923,36408.0
2024-12-20 13:30:00,53.2,53.26,53.19,53.22,16101.0,52.3021,52.3611,52.2923,52.3218,16101.0
2024-12-20 13:35:00,53.22,53.27,53.13,53.19,56408.0,52.3218,52.3709,52.2333,52.2923,56408.0
2024-12-20 13:40:00,53.2,53.34,53.2,53.32,20694.0,52.3021,52.4397,52.3021,52.4201,20694.0
2024-12-20 13:45:00,53.31,53.32,53.27,53.3,12675.0,52.4102,52.4201,52.3709,52.4004,12675.0
2024-12-20 13:50:00,53.3,53.34,53.28,53.34,19630.0,52.4004,52.4397,52.3807,52.4397,19630.0
2024-12-20 13:55:00,53.35,53.37,53.23,53.25,24711.0,52.4496,52.4692,52.3316,52.3513,24711.0
2024-12-20 14:00:00,53.24,53.25,53.19,53.2,19991.0,52.3414,52.3513,52.2923,52.3021,19991.0
2024-12-20 14:05:00,53.2,53.25,53.19,53.25,24002.0,52.3021,52.3513,52.2923,52.3513,24002.0
2024-12-20 14:10:00,53.26,53.27,53.22,53.24,19705.0,52.3611,52.3709,52.3218,52.3414,19705.0
2024-12-20 14:15:00,53.24,53.26,53.22,53.25,29294.0,52.3414,52.3611,52.3218,52.3513,29294.0
2024-12-20 14:20:00,53.25,53.35,53.25,53.35,58147.0,52.3513,52.4496,52.3513,52.4496,58147.0
2024-12-20 14:25:00,53.34,53.44,53.32,53.37,56071.0,52.4397,52.538,52.4201,52.4692,56071.0
2024-12-20 14:30:00,53.38,53.41,53.36,53.4,64143.0,52.4791,52.5086,52.4594,52.4987,64143.0
2024-12-20 14:35:00,53.4,53.42,53.36,53.37,70392.0,52.4987,52.5184,52.4594,52.4692,70392.0
2024-12-20 14:40:00,53.35,53.39,53.28,53.38,38627.0,52.4496,52.4889,52.3807,52.4791,38627.0
2024-12-20 14:45:00,53.38,53.42,53.37,53.42,29105.0,52.4791,52.5184,52.4692,52.5184,29105.0
2024-12-20 14:50:00,53.42,53.44,53.37,53.43,80382.0,52.5184,52.538,52.4692,52.5282,80382.0
2024-12-20 14:55:00,53.42,53.49,53.41,53.45,62474.0,52.5184,52.5872,52.5086,52.5479,62474.0
2024-12-20 15:00:00,53.45,53.51,53.43,53.5,35242.0,52.5479,52.6069,52.5282,52.597,35242.0
2024-12-20 15:05:00,53.5,53.5,53.43,53.44,24463.0,52.597,52.597,52.5282,52.538,24463.0
2024-12-20 15:10:00,53.44,53.48,53.4,53.48,47410.0,52.538,52.5774,52.4987,52.5774,47410.0
2024-12-20 15:15:00,53.48,53.48,53.38,53.4,50642.0,52.5774,52.5774,52.4791,52.4987,50642.0
2024-12-20 15:20:00,53.4,53.46,53.37,53.37,86010.0,52.4987,52.5577,52.4692,52.4692,86010.0
2024-12-20 15:25:00,53.37,53.41,53.3,53.33,72412.0,52.4692,52.5086,52.4004,52.4299,72412.0
2024-12-20 15:30:00,53.33,53.35,53.14,53.18,110783.0,52.4299,52.4496,52.2431,52.2824,110783.0
2024-12-20 15:35:00,53.18,53.41,53.13,53.41,133511.0,52.2824,52.5086,52.2333,52.5086,133511.0
2024-12-20 15:40:00,53.41,53.58,53.4,53.57,107164.0,52.5086,52.6757,52.4987,52.6659,107164.0
2024-12-20 15:45:00,53.56,53.66,53.55,53.64,141771.0,52.656,52.7543,52.6462,52.7347,141771.0
2024-12-20 15:50:00,53.63,53.63,53.43,53.51,185120.0,52.7248,52.7248,52.5282,52.6069,185120.0
2024-12-20 15:55:00,53.51,53.53,53.38,53.49,481290.0,52.6069,52.6265,52.4791,52.5872,481290.0
2024-12-23 09:30:00,53.35,53.86,53.26,53.26,158516.0,52.4496,52.951,52.3611,52.3611,158516.0
2024-12-23 09:35:00,53.3,53.44,53.19,53.22,68278.0,52.4004,52.538,52.2923,52.3218,68278.0
2024-12-23 09:40:00,53.22,53.26,53.11,53.26,59424.0,52.3218,52.3611,52.2136,52.3611,59424.0
2024-12-23 09:45:00,53.26,53.34,53.1,53.15,46592.0,52.3611,52.4397,52.2038,52.2529,46592.0
2024-12-23 09:50:00,53.1,53.16,53.04,53.09,29528.0,52.2038,52.2628,52.1448,52.194,29528.0
2024-12-23 09:55:00,53.1,53.15,52.95,52.99,53682.0,52.2038,52.2529,52.0563,52.0956,53682.0
2024-12-23 10:00:00,52.94,52.97,52.73,52.75,42970.0,52.0465,52.076,51.84,51.8597,42970.0
2024-12-23 10:05:00,52.76,52.9,52.74,52.88,48127.0,51.8695,52.0072,51.8499,51.9875,48127.0
2024-12-23 10:10:00,52.87,53.06,52.84,53.06,29871.0,51.9777,52.1645,51.9482,52.1645,29871.0
2024-12-23 10:15:00,53.06,53.33,53.05,53.31,39783.0,52.1645,52.4299,52.1546,52.4102,39783.0
2024-12-23 10:20:00,53.31,53.42,53.18,53.29,32571.0,52.4102,52.5184,52.2824,52.3906,32571.0
2024-12-23 10:25:00,53.28,53.36,53.22,53.29,13768.0,52.3807,52.4594,52.3218,52.3906,13768.0
2024-12-23 10:30:00,53.29,53.32,53.18,53.28,37144.0,52.3906,52.4201,52.2824,52.3807,37144.0
2024-12-23 10:35:00,53.28,53.28,53.13,53.17,15903.0,52.3807,52.3807,52.2333,52.2726,15903.0
2024-12-23 10:40:00,53.16,53.18,53.13,53.15,13739.0,52.2628,52.2824,52.2333,52.2529,13739.0
2024-12-23 10:45:00,53.14,53.19,53.07,53.11,34698.0,52.2431,52.2923,52.1743,52.2136,34698.0
2024-12-23 10:50:00,53.11,53.2,53.08,53.17,24704.0,52.2136,52.3021,52.1841,52.2726,24704.0
2024-12-23 10:55:00,53.16,53.21,53.16,53.18,19699.0,52.2628,52.3119,52.2628,52.2824,19699.0
2024-12-23 11:00:00,53.17,53.37,53.17,53.35,25424.0,52.2726,52.4692,52.2726,52.4496,25424.0
2024-12-23 11:05:00,53.35,53.36,53.25,53.28,23661.0,52.4496,52.4594,52.3513,52.3807,23661.0
2024-12-23 11:10:00,53.28,53.39,53.28,53.37,33990.0,52.3807,52.4889,52.3807,52.4692,33990.0
2024-12-23 11:15:00,53.37,53.44,53.34,53.43,30630.0,52.4692,52.538,52.4397,52.5282,30630.0
2024-12-23 11:20:00,53.43,53.49,53.4,53.42,21143.0,52.5282,52.5872,52.4987,52.5184,21143.0
2024-12-23 11:25:00,53.41,53.48,53.41,53.43,18882.0,52.5086,52.5774,52.5086,52.5282,18882.0
2024-12-23 11:30:00,53.44,53.51,53.42,53.51,10881.0,52.538,52.6069,52.5184,52.6069,10881.0
2024-12-23 11:35:00,53.5,53.5,53.45,53.46,10706.0,52.597,52.597,52.5479,52.5577,10706.0
2024-12-23 11:40:00,53.47,53.56,53.45,53.53,22613.0,52.5675,52.656,52.5479,52.6265,22613.0
2024-12-23 11:45:00,53.53,53.66,53.52,53.66,26005.0,52.6265,52.7543,52.6167,52.7543,26005.0
2024-12-23 11:50:00,53.66,53.71,53.64,53.66,29093.0,52.7543,52.8035,52.7347,52.7543,29093.0
2024-12-23 11:55:00,53.67,53.77,53.67,53.75,31174.0,52.7642,52.8625,52.7642,52.8428,31174.0
2024-12-23 12:00:00,53.76,53.8,53.74,53.75,28312.0,52.8526,52.892,52.833,52.8428,28312.0
2024-12-23 12:05:00,53.75,53.76,53.69,53.69,47306.0,52.8428,52.8526,52.7838,52.7838,47306.0
2024-12-23 12:10:00,53.69,53.78,53.66,53.74,77369.0,52.7838,52.8723,52.7543,52.833,77369.0
2024-12-23 12:15:00,53.74,53.75,53.7,53.75,46325.0,52.833,52.8428,52.7937,52.8428,46325.0
2024-12-23 12:20:00,53.76,53.85,53.75,53.75,29905.0,52.8526,52.9411,52.8428,52.8428,29905.0
2024-12-23 12:25:00,53.73,53.82,53.7,53.8,10226.0,52.8232,52.9116,52.7937,52.892,10226.0
2024-12-23 12:30:00,53.8,53.84,53.79,53.8,9829.0,52.892,52.9313,52.8821,52.892,9829.0
2024-12-23 12:35:00,53.77,53.85,53.73,53.83,50524.0,52.8625,52.9411,52.8232,52.9215,50524.0
2024-12-23 12:40:00,53.83,53.84,53.76,53.81,9846.0,52.9215,52.9313,52.8526,52.9018,9846.0
2024-12-23 12:45:00,53.82,53.84,53.77,53.79,20681.0,52.9116,52.9313,52.8625,52.8821,20681.0
2024-12-23 12:50:00,53.8,53.84,53.78,53.81,12422.0,52.892,52.9313,52.8723,52.9018,12422.0
2024-12-23 12:55:00,53.81,53.83,53.79,53.8,10039.0,52.9018,52.9215,52.8821,52.892,10039.0
2024-12-23 13:00:00,53.8,53.87,53.79,53.84,13962.0,52.892,52.9608,52.8821,52.9313,13962.0
2024-12-23 13:05:00,53.84,53.85,53.82,53.84,16595.0,52.9313,52.9411,52.9116,52.9313,16595.0
2024-12-23 13:10:00,53.84,53.88,53.81,53.88,17496.0,52.9313,52.9706,52.9018,52.9706,17496.0
2024-12-23 13:15:00,53.89,53.92,53.84,53.87,28747.0,52.9805,53.0099,52.9313,52.9608,28747.0
2024-12-23 13:20:00,53.84,53.89,53.82,53.86,23359.0,52.9313,52.9805,52.9116,52.951,23359.0
2024-12-23 13:25:00,53.87,53.91,53.87,53.89,13992.0,52.9608,53.0001,52.9608,52.9805,13992.0
2024-12-23 13:30:00,53.9,53.91,53.86,53.9,19598.0,52.9903,53.0001,52.951,52.9903,19598.0
2024-12-23 13:35:00,53.91,53.99,53.9,53.96,19869.0,53.0001,53.0788,52.9903,53.0493,19869.0
2024-12-23 13:40:00,53.97,53.98,53.91,53.91,30519.0,53.0591,53.0689,53.0001,53.0001,30519.0
2024-12-23 13:45:00,53.92,53.93,53.88,53.93,19437.0,53.0099,53.0198,52.9706,53.0198,19437.0
2024-12-23 13:50:00,53.93,53.95,53.9,53.94,13956.0,53.0198,53.0394,52.9903,53.0296,13956.0
2024-12-23 13:55:00,53.93,53.93,53.86,53.88,19096.0,53.0198,53.0198,52.951,52.9706,19096.0
2024-12-23 14:00:00,53.86,53.87,53.81,53.84,23414.0,52.951,52.9608,52.9018,52.9313,23414.0
2024-12-23 14:05:00,53.85,53.89,53.84,53.89,27357.0,52.9411,52.9805,52.9313,52.9805,27357.0
2024-12-23 14:10:00,53.89,53.89,53.87,53.88,14747.0,52.9805,52.9805,52.9608,52.9706,14747.0
2024-12-23 14:15:00,53.88,53.89,53.84,53.85,25982.0,52.9706,52.9805,52.9313,52.9411,25982.0
2024-12-23 14:20:00,53.85,53.85,53.75,53.75,20663.0,52.9411,52.9411,52.8428,52.8428,20663.0
2024-12-23 14:25:00,53.75,53.76,53.7,53.76,24306.0,52.8428,52.8526,52.7937,52.8526,24306.0
2024-12-23 14:30:00,53.76,53.77,53.72,53.74,19876.0,52.8526,52.8625,52.8133,52.833,19876.0
2024-12-23 14:35:00,53.73,53.75,53.71,53.73,18022.0,52.8232,52.8428,52.8035,52.8232,18022.0
2024-12-23 14:40:00,53.74,53.77,53.73,53.77,37325.0,52.833,52.8625,52.8232,52.8625,37325.0
2024-12-23 14:45:00,53.77,53.77,53.7,53.71,28531.0,52.8625,52.8625,52.7937,52.8035,28531.0
2024-12-23 14:50:00,53.72,53.73,53.68,53.73,21603.0,52.8133,52.8232,52.774,52.8232,21603.0
2024-12-23 14:55:00,53.73,53.77,53.71,53.72,25152.0,52.8232,52.8625,52.8035,52.8133,25152.0
2024-12-23 15:00:00,53.71,53.74,53.66,53.71,44490.0,52.8035,52.833,52.7543,52.8035,44490.0
2024-12-23 15:05:00,53.7,53.81,53.7,53.72,41539.0,52.7937,52.9018,52.7937,52.8133,41539.0
2024-12-23 15:10:00,53.72,53.79,53.71,53.77,24109.0,52.8133,52.8821,52.8035,52.8625,24109.0
2024-12-23 15:15:00,53.77,53.78,53.67,53.68,35290.0,52.8625,52.8723,52.7642,52.774,35290.0
2024-12-23 15:20:00,53.68,53.69,53.63,53.68,32482.0,52.774,52.7838,52.7248,52.774,32482.0
2024-12-23 15:25:00,53.68,53.73,53.66,53.7,45815.0,52.774,52.8232,52.7543,52.7937,45815.0
2024-12-23 15:30:00,53.71,53.81,53.7,53.8,79293.0,52.8035,52.9018,52.7937,52.892,79293.0
2024-12-23 15:35:00,53.8,54.0,53.8,54.0,60387.0,52.892,53.0886,52.892,53.0886,60387.0
2024-12-23 15:40:00,53.97,54.05,53.92,53.95,114362.0,53.0591,53.1378,53.0099,53.0394,114362.0
2024-12-23 15:45:00,53.95,53.99,53.89,53.93,67403.0,53.0394,53.0788,52.9805,53.0198,67403.0
2024-12-23 15:50:00,53.93,54.05,53.92,54.0,113887.0,53.0198,53.1378,53.0099,53.0886,113887.0
2024-12-23 15:55:00,54.0,54.11,53.99,54.02,337052.0,53.0886,53.1967,53.0788,53.1083,337052.0
2024-12-24 09:30:00,54.36,54.51,54.11,54.29,81322.0,53.4425,53.59,53.1967,53.3737,81322.0
2024-12-24 09:35:00,54.23,54.26,54.07,54.11,18260.0,53.3147,53.3442,53.1574,53.1967,18260.0
2024-12-24 09:40:00,54.12,54.21,54.06,54.13,36309.0,53.2066,53.2951,53.1476,53.2164,36309.0
2024-12-24 09:45:00,54.17,54.24,54.09,54.15,37967.0,53.2557,53.3245,53.1771,53.2361,37967.0
2024-12-24 09:50:00,54.16,54.16,54.07,54.09,29114.0,53.2459,53.2459,53.1574,53.1771,29114.0
2024-12-24 09:55:00,54.09,54.12,54.01,54.04,60244.0,53.1771,53.2066,53.0984,53.1279,60244.0
2024-12-24 10:00:00,54.05,54.12,53.97,54.08,17948.0,53.1378,53.2066,53.0591,53.1672,17948.0
2024-12-24 10:05:00,54.08,54.11,54.0,54.0,42110.0,53.1672,53.1967,53.0886,53.0886,42110.0
2024-12-24 10:10:00,54.01,54.08,54.0,54.04,42435.0,53.0984,53.1672,53.0886,53.1279,42435.0
2024-12-24 10:15:00,54.05,54.17,54.02,54.16,16546.0,53.1378,53.2557,53.1083,53.2459,16546.0
2024-12-24 10:20:00,54.17,54.19,54.12,54.12,14139.0,53.2557,53.2754,53.2066,53.2066,14139.0
2024-12-24 10:25:00,54.13,54.19,54.13,54.16,18036.0,53.2164,53.2754,53.2164,53.2459,18036.0
2024-12-24 10:30:00,54.15,54.22,54.09,54.2,37745.0,53.2361,53.3049,53.1771,53.2852,37745.0
2024-12-24 10:35:00,54.2,54.26,54.12,54.25,52139.0,53.2852,53.3442,53.2066,53.3344,52139.0
2024-12-24 10:40:00,54.26,54.35,54.26,54.35,44687.0,53.3442,53.4327,53.3442,53.4327,44687.0
2024-12-24 10:45:00,54.36,54.36,54.3,54.31,21709.0,53.4425,53.4425,53.3835,53.3934,21709.0
2024-12-24 10:50:00,54.3,54.33,54.28,54.29,24498.0,53.3835,53.413,53.3639,53.3737,24498.0
2024-12-24 10:55:00,54.29,54.45,54.29,54.42,35480.0,53.3737,53.531,53.3737,53.5015,35480.0
2024-12-24 11:00:00,54.4,54.41,54.35,54.41,17478.0,53.4818,53.4917,53.4327,53.4917,17478.0
2024-12-24 11:05:00,54.4,54.4,54.3,54.35,19698.0,53.4818,53.4818,53.3835,53.4327,19698.0
2024-12-24 11:10:00,54.35,54.35,54.27,54.29,11472.0,53.4327,53.4327,53.354,53.3737,11472.0
2024-12-24 11:15:00,54.29,54.35,54.28,54.34,14852.0,53.3737,53.4327,53.3639,53.4229,14852.0
2024-12-24 11:20:00,54.35,54.36,54.32,54.36,23018.0,53.4327,53.4425,53.4032,53.4425,23018.0
2024-12-24 11:25:00,54.35,54.36,54.29,54.33,11288.0,53.4327,53.4425,53.3737,53.413,11288.0
2024-12-24 11:30:00,54.34,54.36,54.31,54.33,31542.0,53.4229,53.4425,53.3934,53.413,31542.0
2024-12-24 11:35:00,54.32,54.33,54.26,54.27,20492.0,53.4032,53.413,53.3442,53.354,20492.0
2024-12-24 11:40:00,54.29,54.35,54.28,54.34,6843.0,53.3737,53.4327,53.3639,53.4229,6843.0
2024-12-24 11:45:00,54.35,54.36,54.32,54.34,15562.0,53.4327,53.4425,53.4032,53.4229,15562.0
2024-12-24 11:50:00,54.33,54.43,54.33,54.37,51932.0,53.413,53.5113,53.413,53.4524,51932.0
2024-12-24 11:55:00,54.38,54.41,54.33,54.33,9956.0,53.4622,53.4917,53.413,53.413,9956.0
2024-12-24 12:00:00,54.32,54.4,54.32,54.39,9187.0,53.4032,53.4818,53.4032,53.472,9187.0
2024-12-24 12:05:00,54.39,54.44,54.38,54.44,11415.0,53.472,53.5212,53.4622,53.5212,11415.0
2024-12-24 12:10:00,54.44,54.48,54.43,54.47,11847.0,53.5212,53.5605,53.5113,53.5507,11847.0
2024-12-24 12:15:00,54.48,54.51,54.47,54.5,15119.0,53.5605,53.59,53.5507,53.5802,15119.0
2024-12-24 12:20:00,54.5,54.55,54.49,54.55,15290.0,53.5802,53.6293,53.5703,53.6293,15290.0
2024-12-24 12:25:00,54.55,54.58,54.53,54.54,23680.0,53.6293,53.6588,53.6097,53.6195,23680.0
2024-12-24 12:30:00,54.54,54.54,54.42,54.44,24076.0,53.6195,53.6195,53.5015,53.5212,24076.0
2024-12-24 12:35:00,54.44,54.55,54.44,54.55,17289.0,53.5212,53.6293,53.5212,53.6293,17289.0
2024-12-24 12:40:00,54.55,54.58,54.51,54.54,30380.0,53.6293,53.6588,53.59,53.6195,30380.0
2024-12-24 12:45:00,54.54,54.56,54.5,54.54,21650.0,53.6195,53.6391,53.5802,53.6195,21650.0
2024-12-24 12:50:00,54.55,54.6,54.51,54.53,62494.0,53.6293,53.6785,53.59,53.6097,62494.0
2024-12-24 12:55:00,54.53,54.6,54.46,54.59,105006.0,53.6097,53.6785,53.5408,53.6686,105006.0
2024-12-26 09:30:00,54.64,54.64,54.17,54.25,144896.0,53.7178,53.7178,53.2557,53.3344,144896.0
2024-12-26 09:35:00,54.28,54.31,54.09,54.14,27483.0,53.3639,53.3934,53.1771,53.2262,27483.0
2024-12-26 09:40:00,54.17,54.24,54.08,54.09,22927.0,53.2557,53.3245,53.1672,53.1771,22927.0
2024-12-26 09:45:00,54.1,54.22,54.1,54.19,11892.0,53.1869,53.3049,53.1869,53.2754,11892.0
2024-12-26 09:50:00,54.16,54.19,53.94,53.96,14310.0,53.2459,53.2754,53.0296,53.0493,14310.0
2024-12-26 09:55:00,53.97,54.03,53.94,54.01,25836.0,53.0591,53.1181,53.0296,53.0984,25836.0
2024-12-26 10:00:00,54.0,54.0,53.92,53.92,23657.0,53.0886,53.0886,53.0099,53.0099,23657.0
2024-12-26 10:05:00,53.92,53.98,53.86,53.86,24842.0,53.0099,53.0689,52.951,52.951,24842.0
2024-12-26 10:10:00,53.87,53.98,53.87,53.96,22619.0,52.9608,53.0689,52.9608,53.0493,22619.0
2024-12-26 10:15:00,53.96,54.01,53.91,53.91,34758.0,53.0493,53.0984,53.0001,53.0001,34758.0
2024-12-26 10:20:00,53.91,54.0,53.86,53.87,25664.0,53.0001,53.0886,52.951,52.9608,25664.0
2024-12-26 10:25:00,53.87,53.92,53.85,53.86,26021.0,52.9608,53.0099,52.9411,52.951,26021.0
2024-12-26 10:30:00,53.85,53.88,53.8,53.82,13071.0,52.9411,52.9706,52.892,52.9116,13071.0
2024-12-26 10:35:00,53.8,53.82,53.76,53.77,24009.0,52.892,52.9116,52.8526,52.8625,24009.0
2024-12-26 10:40:00,53.77,53.79,53.7,53.72,10829.0,52.8625,52.8821,52.7937,52.8133,10829.0
2024-12-26 10:45:00,53.71,53.91,53.71,53.91,14582.0,52.8035,53.0001,52.8035,53.0001,14582.0
2024-12-26 10:50:00,53.91,53.91,53.87,53.89,14280.0,53.0001,53.0001,52.9608,52.9805,14280.0
2024-12-26 10:55:00,53.88,53.93,53.87,53.87,26113.0,52.9706,53.0198,52.9608,52.9608,26113.0
2024-12-26 11:00:00,53.88,53.91,53.87,53.87,11265.0,52.9706,53.0001,52.9608,52.9608,11265.0
2024-12-26 11:05:00,53.86,53.9,53.84,53.85,28323.0,52.951,52.9903,52.9313,52.9411,28323.0
2024-12-26 11:10:00,53.87,53.91,53.85,53.85,6786.0,52.9608,53.0001,52.9411,52.9411,6786.0
2024-12-26 11:15:00,53.86,53.88,53.83,53.88,14263.0,52.951,52.9706,52.9215,52.9706,14263.0
2024-12-26 11:20:00,53.88,53.88,53.77,53.8,15101.0,52.9706,52.9706,52.8625,52.892,15101.0
2024-12-26 11:25:00,53.8,53.81,53.76,53.78,9169.0,52.892,52.9018,52.8526,52.8723,9169.0
2024-12-26 11:30:00,53.77,53.8,53.76,53.79,6399.0,52.8625,52.892,52.8526,52.8821,6399.0
2024-12-26 11:35:00,53.78,53.79,53.71,53.72,12076.0,52.8723,52.8821,52.8035,52.8133,12076.0
2024-12-26 11:40:00,53.73,53.76,53.73,53.75,9402.0,52.8232,52.8526,52.8232,52.8428,9402.0
2024-12-26 11:45:00,53.75,53.82,53.75,53.8,6953.0,52.8428,52.9116,52.8428,52.892,6953.0
2024-12-26 11:50:00,53.81,53.85,53.79,53.83,22095.0,52.9018,52.9411,52.8821,52.9215,22095.0
2024-12-26 11:55:00,53.84,53.88,53.83,53.85,12799.0,52.9313,52.9706,52.9215,52.9411,12799.0
2024-12-26 12:00:00,53.85,53.88,53.83,53.86,9539.0,52.9411,52.9706,52.9215,52.951,9539.0
2024-12-26 12:05:00,53.86,53.86,53.79,53.82,7244.0,52.951,52.951,52.8821,52.9116,7244.0
2024-12-26 12:10:00,53.83,53.84,53.81,53.82,9573.0,52.9215,52.9313,52.9018,52.9116,9573.0
2024-12-26 12:15:00,53.83,53.86,53.81,53.85,18756.0,52.9215,52.951,52.9018,52.9411,18756.0
2024-12-26 12:20:00,53.86,53.88,53.84,53.86,10686.0,52.951,52.9706,52.9313,52.951,10686.0
2024-12-26 12:25:00,53.86,53.86,53.81,53.82,6810.0,52.951,52.951,52.9018,52.9116,6810.0
2024-12-26 12:30:00,53.81,53.88,53.8,53.88,9388.0,52.9018,52.9706,52.892,52.9706,9388.0
2024-12-26 12:35:00,53.88,53.9,53.83,53.84,11371.0,52.9706,52.9903,52.9215,52.9313,11371.0
2024-12-26 12:40:00,53.84,53.84,53.8,53.84,12104.0,52.9313,52.9313,52.892,52.9313,12104.0
2024-12-26 12:45:00,53.83,53.84,53.74,53.78,10984.0,52.9215,52.9313,52.833,52.8723,10984.0
2024-12-26 12:50:00,53.78,53.79,53.73,53.79,8436.0,52.8723,52.8821,52.8232,52.8821,8436.0
2024-12-26 12:55:00,53.8,53.8,53.73,53.76,7676.0,52.892,52.892,52.8232,52.8526,7676.0
2024-12-26 13:00:00,53.75,53.76,53.73,53.75,5888.0,52.8428,52.8526,52.8232,52.8428,5888.0
2024-12-26 13:05:00,53.75,53.83,53.74,53.8,10799.0,52.8428,52.9215,52.833,52.892,10799.0
2024-12-26 13:10:00,53.78,53.82,53.75,53.82,12281.0,52.8723,52.9116,52.8428,52.9116,12281.0
2024-12-26 13:15:00,53.8,53.9,53.79,53.9,10119.0,52.892,52.9903,52.8821,52.9903,10119.0
2024-12-26 13:20:00,53.9,53.9,53.78,53.81,14561.0,52.9903,52.9903,52.8723,52.9018,14561.0
2024-12-26 13:25:00,53.81,53.84,53.8,53.81,8857.0,52.9018,52.9313,52.892,52.9018,8857.0
2024-12-26 13:30:00,53.81,53.83,53.76,53.76,8170.0,52.9018,52.9215,52.8526,52.8526,8170.0
2024-12-26 13:35:00,53.76,53.8,53.75,53.8,12302.0,52.8526,52.892,52.8428,52.892,12302.0
2024-12-26 13:40:00,53.8,53.81,53.73,53.76,13051.0,52.892,52.9018,52.8232,52.8526,13051.0
2024-12-26 13:45:00,53.76,53.82,53.76,53.79,7393.0,52.8526,52.9116,52.8526,52.8821,7393.0
2024-12-26 13:50:00,53.79,53.82,53.78,53.81,13499.0,52.8821,52.9116,52.8723,52.9018,13499.0
2024-12-26 13:55:00,53.8,53.87,53.78,53.86,14972.0,52.892,52.9608,52.8723,52.951,14972.0
2024-12-26 14:00:00,53.86,53.94,53.85,53.91,23840.0,52.951,53.0296,52.9411,53.0001,23840.0
2024-12-26 14:05:00,53.91,53.92,53.82,53.83,21179.0,53.0001,53.0099,52.9116,52.9215,21179.0
2024-12-26 14:10:00,53.83,53.85,53.81,53.83,11523.0,52.9215,52.9411,52.9018,52.9215,11523.0
2024-12-26 14:15:00,53.82,53.83,53.78,53.8,23794.0,52.9116,52.9215,52.8723,52.892,23794.0
2024-12-26 14:20:00,53.79,53.82,53.74,53.78,12018.0,52.8821,52.9116,52.833,52.8723,12018.0
2024-12-26 14:25:00,53.78,53.78,53.75,53.77,17692.0,52.8723,52.8723,52.8428,52.8625,17692.0
2024-12-26 14:30:00,53.77,53.78,53.75,53.76,8387.0,52.8625,52.8723,52.8428,52.8526,8387.0
2024-12-26 14:35:00,53.76,53.8,53.76,53.8,14305.0,52.8526,52.892,52.8526,52.892,14305.0
2024-12-26 14:40:00,53.8,53.8,53.74,53.76,12166.0,52.892,52.892,52.833,52.8526,12166.0
2024-12-26 14:45:00,53.76,53.83,53.73,53.82,15228.0,52.8526,52.9215,52.8232,52.9116,15228.0
2024-12-26 14:50:00,53.82,53.85,53.81,53.81,15584.0,52.9116,52.9411,52.9018,52.9018,15584.0
2024-12-26 14:55:00,53.82,53.83,53.79,53.82,16576.0,52.9116,52.9215,52.8821,52.9116,16576.0
2024-12-26 15:00:00,53.82,53.83,53.8,53.83,11725.0,52.9116,52.9215,52.892,52.9215,11725.0
2024-12-26 15:05:00,53.83,53.9,53.82,53.89,23390.0,52.9215,52.9903,52.9116,52.9805,23390.0
2024-12-26 15:10:00,53.89,53.9,53.8,53.8,22974.0,52.9805,52.9903,52.892,52.892,22974.0
2024-12-26 15:15:00,53.8,53.83,53.77,53.8,20499.0,52.892,52.9215,52.8625,52.892,20499.0
2024-12-26 15:20:00,53.8,53.83,53.76,53.8,24985.0,52.892,52.9215,52.8526,52.892,24985.0
2024-12-26 15:25:00,53.81,53.84,53.79,53.83,22352.0,52.9018,52.9313,52.8821,52.9215,22352.0
2024-12-26 15:30:00,53.84,53.84,53.77,53.83,20412.0,52.9313,52.9313,52.8625,52.9215,20412.0
2024-12-26 15:35:00,53.83,53.86,53.78,53.83,38911.0,52.9215,52.951,52.8723,52.9215,38911.0
2024-12-26 15:40:00,53.83,53.89,53.82,53.83,59171.0,52.9215,52.9805,52.9116,52.9215,59171.0
2024-12-26 15:45:00,53.83,53.88,53.82,53.86,42777.0,52.9215,52.9706,52.9116,52.951,42777.0
2024-12-26 15:50:00,53.85,53.96,53.83,53.96,72637.0,52.9411,53.0493,52.9215,53.0493,72637.0
2024-12-26 15:55:00,53.95,54.04,53.91,53.94,284286.0,53.0394,53.1279,53.0001,53.0296,284286.0
2024-12-27 09:30:00,53.78,53.96,53.66,53.95,57459.0,52.8723,53.0493,52.7543,53.0394,57459.0
2024-12-27 09:35:00,53.92,53.96,53.78,53.93,21052.0,53.0099,53.0493,52.8723,53.0198,21052.0
2024-12-27 09:40:00,53.91,54.05,53.9,54.02,22058.0,53.0001,53.1378,52.9903,53.1083,22058.0
2024-12-27 09:45:00,54.03,54.25,54.02,54.15,17464.0,53.1181,53.3344,53.1083,53.2361,17464.0
2024-12-27 09:50:00,54.14,54.22,54.08,54.22,10328.0,53.2262,53.3049,53.1672,53.3049,10328.0
2024-12-27 09:55:00,54.23,54.3,54.13,54.23,50623.0,53.3147,53.3835,53.2164,53.3147,50623.0
2024-12-27 10:00:00,54.22,54.23,54.06,54.12,38455.0,53.3049,53.3147,53.1476,53.2066,38455.0
2024-12-27 10:05:00,54.12,54.2,54.11,54.17,30893.0,53.2066,53.2852,53.1967,53.2557,30893.0
2024-12-27 10:10:00,54.18,54.2,54.02,54.08,30520.0,53.2656,53.2852,53.1083,53.1672,30520.0
2024-12-27 10:15:00,54.09,54.14,53.99,54.05,33931.0,53.1771,53.2262,53.0788,53.1378,33931.0
2024-12-27 10:20:00,54.07,54.23,54.03,54.14,31821.0,53.1574,53.3147,53.1181,53.2262,31821.0
2024-12-27 10:25:00,54.13,54.16,54.09,54.16,37754.0,53.2164,53.2459,53.1771,53.2459,37754.0
2024-12-27 10:30:00,54.15,54.17,54.06,54.13,26332.0,53.2361,53.2557,53.1476,53.2164,26332.0
2024-12-27 10:35:00,54.14,54.15,54.09,54.14,16452.0,53.2262,53.2361,53.1771,53.2262,16452.0
2024-12-27 10:40:00,54.14,54.15,54.04,54.1,19457.0,53.2262,53.2361,53.1279,53.1869,19457.0
2024-12-27 10:45:00,54.1,54.25,54.1,54.24,13404.0,53.1869,53.3344,53.1869,53.3245,13404.0
2024-12-27 10:50:00,54.24,54.3,54.21,54.27,18948.0,53.3245,53.3835,53.2951,53.354,18948.0
2024-12-27 10:55:00,54.27,54.27,54.19,54.21,19171.0,53.354,53.354,53.2754,53.2951,19171.0
2024-12-27 11:00:00,54.21,54.21,54.03,54.08,14136.0,53.2951,53.2951,53.1181,53.1672,14136.0
2024-12-27 11:05:00,54.09,54.13,54.02,54.05,14993.0,53.1771,53.2164,53.1083,53.1378,14993.0
2024-12-27 11:10:00,54.06,54.07,54.01,54.01,15576.0,53.1476,53.1574,53.0984,53.0984,15576.0
2024-12-27 11:15:00,54.02,54.06,53.95,53.98,32815.0,53.1083,53.1476,53.0394,53.0689,32815.0
2024-12-27 11:20:00,53.98,54.03,53.97,53.98,11797.0,53.0689,53.1181,53.0591,53.0689,11797.0
2024-12-27 11:25:00,53.97,54.1,53.97,54.1,12164.0,53.0591,53.1869,53.0591,53.1869,12164.0
2024-12-27 11:30:00,54.08,54.08,54.03,54.05,9160.0,53.1672,53.1672,53.1181,53.1378,9160.0
2024-12-27 11:35:00,54.04,54.08,54.01,54.02,12125.0,53.1279,53.1672,53.0984,53.1083,12125.0
2024-12-27 11:40:00,54.03,54.06,53.89,53.93,13798.0,53.1181,53.1476,52.9805,53.0198,13798.0
2024-12-27 11:45:00,53.92,53.93,53.88,53.89,9870.0,53.0099,53.0198,52.9706,52.9805,9870.0
2024-12-27 11:50:00,53.89,53.9,53.79,53.81,13895.0,52.9805,52.9903,52.8821,52.9018,13895.0
2024-12-27 11:55:00,53.82,53.84,53.79,53.79,15385.0,52.9116,52.9313,52.8821,52.8821,15385.0
2024-12-27 12:00:00,53.8,53.81,53.74,53.75,9902.0,52.892,52.9018,52.833,52.8428,9902.0
2024-12-27 12:05:00,53.75,53.75,53.65,53.71,28711.0,52.8428,52.8428,52.7445,52.8035,28711.0
2024-12-27 12:10:00,53.71,53.73,53.64,53.72,11226.0,52.8035,52.8232,52.7347,52.8133,11226.0
2024-12-27 12:15:00,53.72,53.77,53.72,53.76,10671.0,52.8133,52.8625,52.8133,52.8526,10671.0
2024-12-27 12:20:00,53.75,53.8,53.7,53.78,15236.0,52.8428,52.892,52.7937,52.8723,15236.0
2024-12-27 12:25:00,53.78,53.87,53.78,53.87,24743.0,52.8723,52.9608,52.8723,52.9608,24743.0
2024-12-27 12:30:00,53.87,53.89,53.82,53.82,23236.0,52.9608,52.9805,52.9116,52.9116,23236.0
2024-12-27 12:35:00,53.83,53.83,53.72,53.76,11541.0,52.9215,52.9215,52.8133,52.8526,11541.0
2024-12-27 12:40:00,53.77,53.79,53.72,53.72,12889.0,52.8625,52.8821,52.8133,52.8133,12889.0
2024-12-27 12:45:00,53.72,53.74,53.66,53.68,13061.0,52.8133,52.833,52.7543,52.774,13061.0
2024-12-27 12:50:00,53.7,53.73,53.68,53.72,6809.0,52.7937,52.8232,52.774,52.8133,6809.0
2024-12-27 12:55:00,53.73,53.78,53.71,53.76,7772.0,52.8232,52.8723,52.8035,52.8526,7772.0
2024-12-27 13:00:00,53.78,53.87,53.78,53.87,23710.0,52.8723,52.9608,52.8723,52.9608,23710.0
2024-12-27 13:05:00,53.87,53.89,53.79,53.84,21018.0,52.9608,52.9805,52.8821,52.9313,21018.0
2024-12-27 13:10:00,53.83,53.83,53.8,53.8,11377.0,52.9215,52.9215,52.892,52.892,11377.0
2024-12-27 13:15:00,53.8,53.82,53.77,53.78,14416.0,52.892,52.9116,52.8625,52.8723,14416.0
2024-12-27 13:20:00,53.77,53.79,53.73,53.76,9399.0,52.8625,52.8821,52.8232,52.8526,9399.0
2024-12-27 13:25:00,53.76,53.79,53.72,53.76,9985.0,52.8526,52.8821,52.8133,52.8526,9985.0
2024-12-27 13:30:00,53.77,53.83,53.75,53.83,7785.0,52.8625,52.9215,52.8428,52.9215,7785.0
2024-12-27 13:35:00,53.82,53.83,53.76,53.76,18069.0,52.9116,52.9215,52.8526,52.8526,18069.0
2024-12-27 13:40:00,53.78,53.79,53.75,53.76,8355.0,52.8723,52.8821,52.8428,52.8526,8355.0
2024-12-27 13:45:00,53.76,53.83,53.73,53.83,16904.0,52.8526,52.9215,52.8232,52.9215,16904.0
2024-12-27 13:50:00,53.83,53.85,53.78,53.78,9048.0,52.9215,52.9411,52.8723,52.8723,9048.0
2024-12-27 13:55:00,53.79,53.82,53.75,53.76,18429.0,52.8821,52.9116,52.8428,52.8526,18429.0
2024-12-27 14:00:00,53.76,53.82,53.72,53.82,20730.0,52.8526,52.9116,52.8133,52.9116,20730.0
2024-12-27 14:05:00,53.82,53.89,53.81,53.88,22153.0,52.9116,52.9805,52.9018,52.9706,22153.0
2024-12-27 14:10:00,53.88,53.91,53.87,53.89,12993.0,52.9706,53.0001,52.9608,52.9805,12993.0
2024-12-27 14:15:00,53.89,53.93,53.88,53.91,11385.0,52.9805,53.0198,52.9706,53.0001,11385.0
2024-12-27 14:20:00,53.92,53.92,53.84,53.85,13508.0,53.0099,53.0099,52.9313,52.9411,13508.0
2024-12-27 14:25:00,53.86,53.9,53.84,53.86,17093.0,52.951,52.9903,52.9313,52.951,17093.0
2024-12-27 14:30:00,53.85,53.89,53.81,53.87,14737.0,52.9411,52.9805,52.9018,52.9608,14737.0
2024-12-27 14:35:00,53.87,53.91,53.86,53.89,17376.0,52.9608,53.0001,52.951,52.9805,17376.0
2024-12-27 14:40:00,53.89,53.93,53.87,53.91,16734.0,52.9805,53.0198,52.9608,53.0001,16734.0
2024-12-27 14:45:00,53.93,53.95,53.89,53.91,14348.0,53.0198,53.0394,52.9805,53.0001,14348.0
2024-12-27 14:50:00,53.91,53.94,53.87,53.89,28745.0,53.0001,53.0296,52.9608,52.9805,28745.0
2024-12-27 14:55:00,53.89,53.96,53.87,53.9,19628.0,52.9805,53.0493,52.9608,52.9903,19628.0
2024-12-27 15:00:00,53.9,53.91,53.81,53.83,17360.0,52.9903,53.0001,52.9018,52.9215,17360.0
2024-12-27 15:05:00,53.83,53.85,53.76,53.83,15734.0,52.9215,52.9411,52.8526,52.9215,15734.0
2024-12-27 15:10:00,53.83,53.84,53.74,53.75,24430.0,52.9215,52.9313,52.833,52.8428,24430.0
2024-12-27 15:15:00,53.75,53.8,53.71,53.78,38059.0,52.8428,52.892,52.8035,52.8723,38059.0
2024-12-27 15:20:00,53.79,53.79,53.73,53.77,22262.0,52.8821,52.8821,52.8232,52.8625,22262.0
2024-12-27 15:25:00,53.77,53.84,53.77,53.83,23076.0,52.8625,52.9313,52.8625,52.9215,23076.0
2024-12-27 15:30:00,53.82,53.87,53.8,53.86,20083.0,52.9116,52.9608,52.892,52.951,20083.0
2024-12-27 15:35:00,53.86,53.86,53.79,53.79,27439.0,52.951,52.951,52.8821,52.8821,27439.0
2024-12-27 15:40:00,53.79,53.79,53.74,53.78,31177.0,52.8821,52.8821,52.833,52.8723,31177.0
2024-12-27 15:45:00,53.79,53.92,53.78,53.91,37278.0,52.8821,53.0099,52.8723,53.0001,37278.0
2024-12-27 15:50:00,53.92,54.05,53.91,53.99,64941.0,53.0099,53.1378,53.0001,53.0788,64941.0
2024-12-27 15:55:00,53.99,53.99,53.9,53.95,231778.0,53.0788,53.0788,52.9903,53.0394,231778.0
2024-12-30 09:30:00,53.84,53.93,53.52,53.82,151855.0,52.9313,53.0198,52.6167,52.9116,151855.0
2024-12-30 09:35:00,53.8,53.82,53.62,53.67,30552.0,52.892,52.9116,52.715,52.7642,30552.0
2024-12-30 09:40:00,53.68,53.7,53.45,53.55,22889.0,52.774,52.7937,52.5479,52.6462,22889.0
2024-12-30 09:45:00,53.54,53.58,53.45,53.56,30719.0,52.6364,52.6757,52.5479,52.656,30719.0
2024-12-30 09:50:00,53.53,53.6,53.45,53.58,24920.0,52.6265,52.6953,52.5479,52.6757,24920.0
2024-12-30 09:55:00,53.59,53.67,53.52,53.54,21814.0,52.6855,52.7642,52.6167,52.6364,21814.0
2024-12-30 10:00:00,53.53,53.54,53.38,53.4,51303.0,52.6265,52.6364,52.4791,52.4987,51303.0
2024-12-30 10:05:00,53.42,53.45,53.32,53.34,36061.0,52.5184,52.5479,52.4201,52.4397,36061.0
2024-12-30 10:10:00,53.34,53.37,53.24,53.25,28815.0,52.4397,52.4692,52.3414,52.3513,28815.0
2024-12-30 10:15:00,53.24,53.54,53.23,53.53,48384.0,52.3414,52.6364,52.3316,52.6265,48384.0
2024-12-30 10:20:00,53.54,53.54,53.4,53.42,21722.0,52.6364,52.6364,52.4987,52.5184,21722.0
2024-12-30 10:25:00,53.43,53.56,53.42,53.55,25985.0,52.5282,52.656,52.5184,52.6462,25985.0
2024-12-30 10:30:00,53.54,53.62,53.53,53.61,20216.0,52.6364,52.715,52.6265,52.7052,20216.0
2024-12-30 10:35:00,53.61,53.73,53.56,53.72,31380.0,52.7052,52.8232,52.656,52.8133,31380.0
2024-12-30 10:40:00,53.7,53.8,53.7,53.78,23930.0,52.7937,52.892,52.7937,52.8723,23930.0
2024-12-30 10:45:00,53.78,53.82,53.72,53.75,38177.0,52.8723,52.9116,52.8133,52.8428,38177.0
2024-12-30 10:50:00,53.76,53.94,53.76,53.9,38581.0,52.8526,53.0296,52.8526,52.9903,38581.0
2024-12-30 10:55:00,53.9,54.06,53.89,54.05,44563.0,52.9903,53.1476,52.9805,53.1378,44563.0
2024-12-30 11:00:00,54.05,54.07,54.0,54.06,48160.0,53.1378,53.1574,53.0886,53.1476,48160.0
2024-12-30 11:05:00,54.06,54.21,54.05,54.21,35020.0,53.1476,53.2951,53.1378,53.2951,35020.0
2024-12-30 11:10:00,54.21,54.25,54.16,54.25,26607.0,53.2951,53.3344,53.2459,53.3344,26607.0
2024-12-30 11:15:00,54.25,54.29,54.2,54.25,37402.0,53.3344,53.3737,53.2852,53.3344,37402.0
2024-12-30 11:20:00,54.24,54.3,54.23,54.29,37874.0,53.3245,53.3835,53.3147,53.3737,37874.0
2024-12-30 11:25:00,54.3,54.3,54.24,54.27,39316.0,53.3835,53.3835,53.3245,53.354,39316.0
2024-12-30 11:30:00,54.27,54.29,54.22,54.27,24858.0,53.354,53.3737,53.3049,53.354,24858.0
2024-12-30 11:35:00,54.27,54.36,54.23,54.35,52270.0,53.354,53.4425,53.3147,53.4327,52270.0
2024-12-30 11:40:00,54.35,54.44,54.34,54.41,28281.0,53.4327,53.5212,53.4229,53.4917,28281.0
2024-12-30 11:45:00,54.4,54.41,54.34,54.37,42102.0,53.4818,53.4917,53.4229,53.4524,42102.0
2024-12-30 11:50:00,54.37,54.4,54.32,54.37,33719.0,53.4524,53.4818,53.4032,53.4524,33719.0
2024-12-30 11:55:00,54.37,54.46,54.36,54.44,43851.0,53.4524,53.5408,53.4425,53.5212,43851.0
2024-12-30 12:00:00,54.44,54.53,54.44,54.52,27685.0,53.5212,53.6097,53.5212,53.5998,27685.0
2024-12-30 12:05:00,54.52,54.52,54.42,54.43,33367.0,53.5998,53.5998,53.5015,53.5113,33367.0
2024-12-30 12:10:00,54.43,54.47,54.41,54.45,27139.0,53.5113,53.5507,53.4917,53.531,27139.0
2024-12-30 12:15:00,54.45,54.5,54.45,54.5,23529.0,53.531,53.5802,53.531,53.5802,23529.0
2024-12-30 12:20:00,54.5,54.51,54.39,54.4,25917.0,53.5802,53.59,53.472,53.4818,25917.0
2024-12-30 12:25:00,54.41,54.46,54.38,54.44,29709.0,53.4917,53.5408,53.4622,53.5212,29709.0
2024-12-30 12:30:00,54.43,54.49,54.42,54.49,19389.0,53.5113,53.5703,53.5015,53.5703,19389.0
2024-12-30 12:35:00,54.49,54.49,54.42,54.43,20567.0,53.5703,53.5703,53.5015,53.5113,20567.0
2024-12-30 12:40:00,54.43,54.46,54.42,54.44,21428.0,53.5113,53.5408,53.5015,53.5212,21428.0
2024-12-30 12:45:00,54.44,54.5,54.43,54.48,8794.0,53.5212,53.5802,53.5113,53.5605,8794.0
2024-12-30 12:50:00,54.49,54.51,54.42,54.42,13449.0,53.5703,53.59,53.5015,53.5015,13449.0
2024-12-30 12:55:00,54.42,54.45,54.34,54.45,18956.0,53.5015,53.531,53.4229,53.531,18956.0
2024-12-30 13:00:00,54.43,54.44,54.38,54.41,18596.0,53.5113,53.5212,53.4622,53.4917,18596.0
2024-12-30 13:05:00,54.41,54.44,54.33,54.41,19796.0,53.4917,53.5212,53.413,53.4917,19796.0
2024-12-30 13:10:00,54.4,54.47,54.4,54.46,20785.0,53.4818,53.5507,53.4818,53.5408,20785.0
2024-12-30 13:15:00,54.45,54.48,54.43,54.44,14563.0,53.531,53.5605,53.5113,53.5212,14563.0
2024-12-30 13:20:00,54.45,54.5,54.41,54.42,34680.0,53.531,53.5802,53.4917,53.5015,34680.0
2024-12-30 13:25:00,54.43,54.45,54.4,54.44,18855.0,53.5113,53.531,53.4818,53.5212,18855.0
2024-12-30 13:30:00,54.44,54.51,54.4,54.5,85663.0,53.5212,53.59,53.4818,53.5802,85663.0
2024-12-30 13:35:00,54.5,54.53,54.46,54.52,19747.0,53.5802,53.6097,53.5408,53.5998,19747.0
2024-12-30 13:40:00,54.53,54.57,54.52,54.53,14550.0,53.6097,53.649,53.5998,53.6097,14550.0
2024-12-30 13:45:00,54.53,54.55,54.47,54.48,15483.0,53.6097,53.6293,53.5507,53.5605,15483.0
2024-12-30 13:50:00,54.47,54.49,54.44,54.46,12355.0,53.5507,53.5703,53.5212,53.5408,12355.0
2024-12-30 13:55:00,54.44,54.45,54.41,54.44,16181.0,53.5212,53.531,53.4917,53.5212,16181.0
2024-12-30 14:00:00,54.42,54.44,54.38,54.39,15008.0,53.5015,53.5212,53.4622,53.472,15008.0
2024-12-30 14:05:00,54.38,54.4,54.35,54.38,21333.0,53.4622,53.4818,53.4327,53.4622,21333.0
2024-12-30 14:10:00,54.39,54.41,54.34,54.37,18214.0,53.472,53.4917,53.4229,53.4524,18214.0
2024-12-30 14:15:00,54.37,54.39,54.34,54.36,18467.0,53.4524,53.472,53.4229,53.4425,18467.0
2024-12-30 14:20:00,54.36,54.38,54.32,54.34,25381.0,53.4425,53.4622,53.4032,53.4229,25381.0
2024-12-30 14:25:00,54.34,54.39,54.33,54.37,20056.0,53.4229,53.472,53.413,53.4524,20056.0
2024-12-30 14:30:00,54.37,54.4,54.33,54.34,15605.0,53.4524,53.4818,53.413,53.4229,15605.0
2024-12-30 14:35:00,54.35,54.38,54.31,54.32,24762.0,53.4327,53.4622,53.3934,53.4032,24762.0
2024-12-30 14:40:00,54.32,54.33,54.26,54.3,43061.0,53.4032,53.413,53.3442,53.3835,43061.0
2024-12-30 14:45:00,54.29,54.34,54.28,54.29,23987.0,53.3737,53.4229,53.3639,53.3737,23987.0
2024-12-30 14:50:00,54.29,54.33,54.28,54.32,23137.0,53.3737,53.413,53.3639,53.4032,23137.0
2024-12-30 14:55:00,54.32,54.34,54.3,54.34,15722.0,53.4032,53.4229,53.3835,53.4229,15722.0
2024-12-30 15:00:00,54.33,54.34,54.25,54.25,27033.0,53.413,53.4229,53.3344,53.3344,27033.0
2024-12-30 15:05:00,54.25,54.28,54.2,54.28,26993.0,53.3344,53.3639,53.2852,53.3639,26993.0
2024-12-30 15:10:00,54.28,54.4,54.27,54.37,29130.0,53.3639,53.4818,53.354,53.4524,29130.0
2024-12-30 15:15:00,54.36,54.39,54.35,54.38,23084.0,53.4425,53.472,53.4327,53.4622,23084.0
2024-12-30 15:20:00,54.39,54.39,54.32,54.32,19354.0,53.472,53.472,53.4032,53.4032,19354.0
2024-12-30 15:25:00,54.32,54.35,54.28,54.28,23474.0,53.4032,53.4327,53.3639,53.3639,23474.0
2024-12-30 15:30:00,54.28,54.3,54.22,54.26,30301.0,53.3639,53.3835,53.3049,53.3442,30301.0
2024-12-30 15:35:00,54.26,54.3,54.24,54.3,27889.0,53.3442,53.3835,53.3245,53.3835,27889.0
2024-12-30 15:40:00,54.29,54.31,54.2,54.25,36270.0,53.3737,53.3934,53.2852,53.3344,36270.0
2024-12-30 15:45:00,54.25,54.36,54.23,54.34,38785.0,53.3344,53.4425,53.3147,53.4229,38785.0
2024-12-30 15:50:00,54.33,54.38,54.28,54.29,57755.0,53.413,53.4622,53.3639,53.3737,57755.0
2024-12-30 15:55:00,54.29,54.32,54.16,54.16,181177.0,53.3737,53.4032,53.2459,53.2459,181177.0
2024-12-31 09:30:00,54.29,54.43,54.16,54.3,46346.0,53.3737,53.5113,53.2459,53.3835,46346.0
2024-12-31 09:35:00,54.3,54.39,54.28,54.35,17473.0,53.3835,53.472,53.3639,53.4327,17473.0
2024-12-31 09:40:00,54.37,54.39,54.25,54.31,19848.0,53.4524,53.472,53.3344,53.3934,19848.0
2024-12-31 09:45:00,54.32,54.41,54.29,54.31,13173.0,53.4032,53.4917,53.3737,53.3934,13173.0
2024-12-31 09:50:00,54.32,54.36,54.27,54.34,13981.0,53.4032,53.4425,53.354,53.4229,13981.0
2024-12-31 09:55:00,54.34,54.44,54.34,54.4,11885.0,53.4229,53.5212,53.4229,53.4818,11885.0
2024-12-31 10:00:00,54.41,54.57,54.4,54.5,23827.0,53.4917,53.649,53.4818,53.5802,23827.0
2024-12-31 10:05:00,54.5,54.53,54.36,54.36,15422.0,53.5802,53.6097,53.4425,53.4425,15422.0
2024-12-31 10:10:00,54.33,54.37,54.26,54.26,11728.0,53.413,53.4524,53.3442,53.3442,11728.0
2024-12-31 10:15:00,54.26,54.32,54.25,54.3,10626.0,53.3442,53.4032,53.3344,53.3835,10626.0
2024-12-31 10:20:00,54.3,54.3,54.22,54.25,12620.0,53.3835,53.3835,53.3049,53.3344,12620.0
2024-12-31 10:25:00,54.25,54.37,54.23,54.27,21308.0,53.3344,53.4524,53.3147,53.354,21308.0
2024-12-31 10:30:00,54.28,54.35,54.18,54.2,18981.0,53.3639,53.4327,53.2656,53.2852,18981.0
2024-12-31 10:35:00,54.19,54.27,54.18,54.25,17149.0,53.2754,53.354,53.2656,53.3344,17149.0
2024-12-31 10:40:00,54.26,54.26,54.12,54.21,20475.0,53.3442,53.3442,53.2066,53.2951,20475.0
2024-12-31 10:45:00,54.22,54.25,54.18,54.22,34406.0,53.3049,53.3344,53.2656,53.3049,34406.0
2024-12-31 10:50:00,54.23,54.26,54.19,54.21,19518.0,53.3147,53.3442,53.2754,53.2951,19518.0
2024-12-31 10:55:00,54.2,54.22,54.14,54.19,17753.0,53.2852,53.3049,53.2262,53.2754,17753.0
2024-12-31 11:00:00,54.2,54.23,54.09,54.14,16351.0,53.2852,53.3147,53.1771,53.2262,16351.0
2024-12-31 11:05:00,54.13,54.29,54.12,54.28,11842.0,53.2164,53.3737,53.2066,53.3639,11842.0
2024-12-31 11:10:00,54.27,54.29,54.23,54.26,11830.0,53.354,53.3737,53.3147,53.3442,11830.0
2024-12-31 11:15:00,54.27,54.29,54.2,54.21,11543.0,53.354,53.3737,53.2852,53.2951,11543.0
2024-12-31 11:20:00,54.2,54.28,54.15,54.26,18971.0,53.2852,53.3639,53.2361,53.3442,18971.0
2024-12-31 11:25:00,54.26,54.26,54.2,54.2,10750.0,53.3442,53.3442,53.2852,53.2852,10750.0
2024-12-31 11:30:00,54.19,54.19,54.08,54.08,9212.0,53.2754,53.2754,53.1672,53.1672,9212.0
2024-12-31 11:35:00,54.08,54.08,54.0,54.01,25741.0,53.1672,53.1672,53.0886,53.0984,25741.0
2024-12-31 11:40:00,54.01,54.06,53.99,54.06,13677.0,53.0984,53.1476,53.0788,53.1476,13677.0
2024-12-31 11:45:00,54.05,54.09,54.01,54.06,14758.0,53.1378,53.1771,53.0984,53.1476,14758.0
2024-12-31 11:50:00,54.06,54.1,54.05,54.1,12077.0,53.1476,53.1869,53.1378,53.1869,12077.0
2024-12-31 11:55:00,54.1,54.11,54.07,54.07,9732.0,53.1869,53.1967,53.1574,53.1574,9732.0
2024-12-31 12:00:00,54.07,54.1,54.02,54.1,16893.0,53.1574,53.1869,53.1083,53.1869,16893.0
2024-12-31 12:05:00,54.12,54.14,54.07,54.1,11865.0,53.2066,53.2262,53.1574,53.1869,11865.0
2024-12-31 12:10:00,54.11,54.12,54.06,54.11,12831.0,53.1967,53.2066,53.1476,53.1967,12831.0
2024-12-31 12:15:00,54.12,54.15,54.1,54.15,9542.0,53.2066,53.2361,53.1869,53.2361,9542.0
2024-12-31 12:20:00,54.15,54.16,54.08,54.11,11357.0,53.2361,53.2459,53.1672,53.1967,11357.0
2024-12-31 12:25:00,54.11,54.14,54.1,54.13,39684.0,53.1967,53.2262,53.1869,53.2164,39684.0
2024-12-31 12:30:00,54.14,54.15,54.07,54.09,9851.0,53.2262,53.2361,53.1574,53.1771,9851.0
2024-12-31 12:35:00,54.11,54.11,54.04,54.05,8081.0,53.1967,53.1967,53.1279,53.1378,8081.0
2024-12-31 12:40:00,54.05,54.13,54.04,54.13,21687.0,53.1378,53.2164,53.1279,53.2164,21687.0
2024-12-31 12:45:00,54.12,54.14,54.07,54.1,10205.0,53.2066,53.2262,53.1574,53.1869,10205.0
2024-12-31 12:50:00,54.1,54.16,54.09,54.16,12797.0,53.1869,53.2459,53.1771,53.2459,12797.0
2024-12-31 12:55:00,54.16,54.21,54.14,54.2,19119.0,53.2459,53.2951,53.2262,53.2852,19119.0
2024-12-31 13:00:00,54.2,54.22,54.19,54.22,10467.0,53.2852,53.3049,53.2754,53.3049,10467.0
2024-12-31 13:05:00,54.21,54.23,54.18,54.2,12793.0,53.2951,53.3147,53.2656,53.2852,12793.0
2024-12-31 13:10:00,54.2,54.21,54.15,54.16,9975.0,53.2852,53.2951,53.2361,53.2459,9975.0
2024-12-31 13:15:00,54.16,54.19,54.08,54.09,14653.0,53.2459,53.2754,53.1672,53.1771,14653.0
2024-12-31 13:20:00,54.08,54.09,54.02,54.03,16962.0,53.1672,53.1771,53.1083,53.1181,16962.0
2024-12-31 13:25:00,54.03,54.07,54.02,54.05,7953.0,53.1181,53.1574,53.1083,53.1378,7953.0
2024-12-31 13:30:00,54.05,54.12,54.04,54.11,9175.0,53.1378,53.2066,53.1279,53.1967,9175.0
2024-12-31 13:35:00,54.11,54.11,54.06,54.1,6127.0,53.1967,53.1967,53.1476,53.1869,6127.0
2024-12-31 13:40:00,54.11,54.17,54.1,54.15,8459.0,53.1967,53.2557,53.1869,53.2361,8459.0
2024-12-31 13:45:00,54.15,54.2,54.14,54.18,10914.0,53.2361,53.2852,53.2262,53.2656,10914.0
2024-12-31 13:50:00,54.18,54.21,54.13,54.13,7853.0,53.2656,53.2951,53.2164,53.2164,7853.0
2024-12-31 13:55:00,54.14,54.14,54.11,54.12,6037.0,53.2262,53.2262,53.1967,53.2066,6037.0
2024-12-31 14:00:00,54.11,54.14,54.08,54.13,13346.0,53.1967,53.2262,53.1672,53.2164,13346.0
2024-12-31 14:05:00,54.13,54.21,54.12,54.18,11167.0,53.2164,53.2951,53.2066,53.2656,11167.0
2024-12-31 14:10:00,54.18,54.28,54.18,54.27,8898.0,53.2656,53.3639,53.2656,53.354,8898.0
2024-12-31 14:15:00,54.27,54.28,54.18,54.19,10460.0,53.354,53.3639,53.2656,53.2754,10460.0
2024-12-31 14:20:00,54.19,54.19,54.13,54.13,11177.0,53.2754,53.2754,53.2164,53.2164,11177.0
2024-12-31 14:25:00,54.15,54.18,54.12,54.13,10112.0,53.2361,53.2656,53.2066,53.2164,10112.0
2024-12-31 14:30:00,54.13,54.13,54.09,54.11,12122.0,53.2164,53.2164,53.1771,53.1967,12122.0
2024-12-31 14:35:00,54.11,54.15,54.1,54.15,12426.0,53.1967,53.2361,53.1869,53.2361,12426.0
2024-12-31 14:40:00,54.15,54.16,54.04,54.05,20595.0,53.2361,53.2459,53.1279,53.1378,20595.0
2024-12-31 14:45:00,54.05,54.11,54.02,54.03,22311.0,53.1378,53.1967,53.1083,53.1181,22311.0
2024-12-31 14:50:00,54.02,54.13,54.02,54.09,12109.0,53.1083,53.2164,53.1083,53.1771,12109.0
2024-12-31 14:55:00,54.09,54.16,54.08,54.15,56240.0,53.1771,53.2459,53.1672,53.2361,56240.0
2024-12-31 15:00:00,54.15,54.15,54.11,54.14,19037.0,53.2361,53.2361,53.1967,53.2262,19037.0
2024-12-31 15:05:00,54.13,54.18,54.12,54.16,14201.0,53.2164,53.2656,53.2066,53.2459,14201.0
2024-12-31 15:10:00,54.16,54.16,54.05,54.07,19168.0,53.2459,53.2459,53.1378,53.1574,19168.0
2024-12-31 15:15:00,54.05,54.15,54.05,54.14,21171.0,53.1378,53.2361,53.1378,53.2262,21171.0
2024-12-31 15:20:00,54.13,54.21,54.12,54.15,25543.0,53.2164,53.2951,53.2066,53.2361,25543.0
2024-12-31 15:25:00,54.15,54.22,54.15,54.2,29247.0,53.2361,53.3049,53.2361,53.2852,29247.0
2024-12-31 15:30:00,54.2,54.21,54.15,54.17,24604.0,53.2852,53.2951,53.2361,53.2557,24604.0
2024-12-31 15:35:00,54.18,54.26,54.16,54.16,23026.0,53.2656,53.3442,53.2459,53.2459,23026.0
2024-12-31 15:40:00,54.16,54.18,54.09,54.11,35627.0,53.2459,53.2656,53.1771,53.1967,35627.0
2024-12-31 15:45:00,54.11,54.17,54.03,54.16,55893.0,53.1967,53.2557,53.1181,53.2459,55893.0
2024-12-31 15:50:00,54.16,54.25,54.09,54.16,96730.0,53.2459,53.3344,53.1771,53.2459,96730.0
2024-12-31 15:55:00,54.17,54.18,54.08,54.12,270352.0,53.2557,53.2656,53.1672,53.2066,270352.0
2025-01-02 09:30:00,54.5,54.59,54.31,54.47,92806.0,53.5802,53.6686,53.3934,53.5507,92806.0
2025-01-02 09:35:00,54.42,54.67,54.41,54.62,22625.0,53.5015,53.7473,53.4917,53.6981,22625.0
2025-01-02 09:40:00,54.61,54.65,54.52,54.65,13698.0,53.6883,53.7276,53.5998,53.7276,13698.0
2025-01-02 09:45:00,54.65,54.66,54.4,54.46,26779.0,53.7276,53.7375,53.4818,53.5408,26779.0
2025-01-02 09:50:00,54.52,54.96,54.44,54.95,111012.0,53.5998,54.0324,53.5212,54.0226,111012.0
2025-01-02 09:55:00,54.97,54.97,54.8,54.93,54320.0,54.0422,54.0422,53.8751,54.0029,54320.0
2025-01-02 10:00:00,54.91,55.11,54.82,55.11,80112.0,53.9832,54.1799,53.8948,54.1799,80112.0
2025-01-02 10:05:00,55.09,55.15,55.0,55.09,31231.0,54.1602,54.2192,54.0717,54.1602,31231.0
2025-01-02 10:10:00,55.08,55.08,54.94,55.04,21336.0,54.1504,54.1504,54.0127,54.111,21336.0
2025-01-02 10:15:00,55.05,55.05,54.96,54.97,28270.0,54.1209,54.1209,54.0324,54.0422,28270.0
2025-01-02 10:20:00,54.97,54.99,54.84,54.92,29246.0,54.0422,54.0619,53.9144,53.9931,29246.0
2025-01-02 10:25:00,54.92,55.04,54.91,55.04,20961.0,53.9931,54.111,53.9832,54.111,20961.0
2025-01-02 10:30:00,55.03,55.12,54.96,55.1,21031.0,54.1012,54.1897,54.0324,54.17,21031.0
2025-01-02 10:35:00,55.09,55.18,55.04,55.11,38934.0,54.1602,54.2487,54.111,54.1799,38934.0
2025-01-02 10:40:00,55.1,55.22,54.99,55.21,37536.0,54.17,54.288,54.0619,54.2782,37536.0
2025-01-02 10:45:00,55.22,55.3,55.14,55.3,25318.0,54.288,54.3667,54.2094,54.3667,25318.0
2025-01-02 10:50:00,55.3,55.35,55.26,55.34,31568.0,54.3667,54.4158,54.3273,54.406,31568.0
2025-01-02 10:55:00,55.34,55.41,55.28,55.3,41348.0,54.406,54.4748,54.347,54.3667,41348.0
2025-01-02 11:00:00,55.3,55.31,55.08,55.12,18878.0,54.3667,54.3765,54.1504,54.1897,18878.0
2025-01-02 11:05:00,55.14,55.23,55.1,55.23,27789.0,54.2094,54.2978,54.17,54.2978,27789.0
2025-01-02 11:10:00,55.22,55.33,55.2,55.31,24304.0,54.288,54.3961,54.2683,54.3765,24304.0
2025-01-02 11:15:00,55.32,55.37,55.31,55.36,25582.0,54.3863,54.4355,54.3765,54.4256,25582.0
2025-01-02 11:20:00,55.35,55.48,55.25,55.46,68562.0,54.4158,54.5436,54.3175,54.524,68562.0
2025-01-02 11:25:00,55.47,55.48,55.36,55.46,53673.0,54.5338,54.5436,54.4256,54.524,53673.0
2025-01-02 11:30:00,55.44,55.5,55.41,55.49,26643.0,54.5043,54.5633,54.4748,54.5534,26643.0
2025-01-02 11:35:00,55.49,55.68,55.48,55.64,68554.0,54.5534,54.7402,54.5436,54.7009,68554.0
2025-01-02 11:40:00,55.64,55.74,55.64,55.65,44357.0,54.7009,54.7992,54.7009,54.7107,44357.0
2025-01-02 11:45:00,55.64,55.76,55.64,55.76,29189.0,54.7009,54.8189,54.7009,54.8189,29189.0
2025-01-02 11:50:00,55.76,55.77,55.69,55.7,43256.0,54.8189,54.8287,54.7501,54.7599,43256.0
2025-01-02 11:55:00,55.71,55.75,55.62,55.73,53402.0,54.7697,54.8091,54.6813,54.7894,53402.0
2025-01-02 12:00:00,55.73,55.74,55.61,55.7,39580.0,54.7894,54.7992,54.6714,54.7599,39580.0
2025-01-02 12:05:00,55.7,55.74,55.62,55.7,32590.0,54.7599,54.7992,54.6813,54.7599,32590.0
2025-01-02 12:10:00,55.7,55.81,55.69,55.8,31916.0,54.7599,54.868,54.7501,54.8582,31916.0
2025-01-02 12:15:00,55.79,55.83,55.72,55.73,60328.0,54.8484,54.8877,54.7796,54.7894,60328.0
2025-01-02 12:20:00,55.73,55.74,55.6,55.63,32146.0,54.7894,54.7992,54.6616,54.6911,32146.0
2025-01-02 12:25:00,55.63,55.66,55.52,55.56,53517.0,54.6911,54.7206,54.5829,54.6223,53517.0
2025-01-02 12:30:00,55.56,55.61,55.5,55.54,33170.0,54.6223,54.6714,54.5633,54.6026,33170.0
2025-01-02 12:35:00,55.53,55.55,55.36,55.38,27826.0,54.5928,54.6124,54.4256,54.4453,27826.0
2025-01-02 12:40:00,55.41,55.44,55.31,55.39,27233.0,54.4748,54.5043,54.3765,54.4551,27233.0
2025-01-02 12:45:00,55.4,55.44,55.38,55.39,10804.0,54.465,54.5043,54.4453,54.4551,10804.0
2025-01-02 12:50:00,55.38,55.46,55.36,55.39,40966.0,54.4453,54.524,54.4256,54.4551,40966.0
2025-01-02 12:55:00,55.4,55.45,55.39,55.41,11926.0,54.465,54.5141,54.4551,54.4748,11926.0
2025-01-02 13:00:00,55.41,55.44,55.32,55.32,25318.0,54.4748,54.5043,54.3863,54.3863,25318.0
2025-01-02 13:05:00,55.34,55.44,55.3,55.39,15911.0,54.406,54.5043,54.3667,54.4551,15911.0
2025-01-02 13:10:00,55.37,55.38,55.29,55.32,15865.0,54.4355,54.4453,54.3568,54.3863,15865.0
2025-01-02 13:15:00,55.33,55.33,55.27,55.32,13371.0,54.3961,54.3961,54.3372,54.3863,13371.0
2025-01-02 13:20:00,55.32,55.36,55.22,55.23,25918.0,54.3863,54.4256,54.288,54.2978,25918.0
2025-01-02 13:25:00,55.24,55.38,55.23,55.38,26646.0,54.3077,54.4453,54.2978,54.4453,26646.0
2025-01-02 13:30:00,55.37,55.37,55.22,55.23,62921.0,54.4355,54.4355,54.288,54.2978,62921.0
2025-01-02 13:35:00,55.23,55.27,55.19,55.22,25604.0,54.2978,54.3372,54.2585,54.288,25604.0
2025-01-02 13:40:00,55.2,55.27,55.14,55.27,22935.0,54.2683,54.3372,54.2094,54.3372,22935.0
2025-01-02 13:45:00,55.26,55.26,55.11,55.11,27276.0,54.3273,54.3273,54.1799,54.1799,27276.0
2025-01-02 13:50:00,55.11,55.13,55.06,55.07,17734.0,54.1799,54.1995,54.1307,54.1405,17734.0
2025-01-02 13:55:00,55.07,55.24,55.07,55.23,17895.0,54.1405,54.3077,54.1405,54.2978,17895.0
2025-01-02 14:00:00,55.24,55.26,55.13,55.25,28529.0,54.3077,54.3273,54.1995,54.3175,28529.0
2025-01-02 14:05:00,55.24,55.31,55.23,55.31,34222.0,54.3077,54.3765,54.2978,54.3765,34222.0
2025-01-02 14:10:00,55.3,55.42,55.27,55.35,143453.0,54.3667,54.4846,54.3372,54.4158,143453.0
2025-01-02 14:15:00,55.37,55.42,55.3,55.39,18805.0,54.4355,54.4846,54.3667,54.4551,18805.0
2025-01-02 14:20:00,55.41,55.49,55.4,55.49,35634.0,54.4748,54.5534,54.465,54.5534,35634.0
2025-01-02 14:25:00,55.49,55.62,55.47,55.57,87821.0,54.5534,54.6813,54.5338,54.6321,87821.0
2025-01-02 14:30:00,55.56,55.56,55.44,55.5,23135.0,54.6223,54.6223,54.5043,54.5633,23135.0
2025-01-02 14:35:00,55.5,55.52,55.42,55.5,16182.0,54.5633,54.5829,54.4846,54.5633,16182.0
2025-01-02 14:40:00,55.51,55.54,55.49,55.5,12485.0,54.5731,54.6026,54.5534,54.5633,12485.0
2025-01-02 14:45:00,55.51,55.53,55.45,55.47,23315.0,54.5731,54.5928,54.5141,54.5338,23315.0
2025-01-02 14:50:00,55.48,55.55,55.45,55.52,18165.0,54.5436,54.6124,54.5141,54.5829,18165.0
2025-01-02 14:55:00,55.52,55.53,55.41,55.44,13598.0,54.5829,54.5928,54.4748,54.5043,13598.0
2025-01-02 15:00:00,55.45,55.55,55.42,55.54,16037.0,54.5141,54.6124,54.4846,54.6026,16037.0
2025-01-02 15:05:00,55.53,55.62,55.5,55.6,20938.0,54.5928,54.6813,54.5633,54.6616,20938.0
2025-01-02 15:10:00,55.6,55.62,55.55,55.61,17098.0,54.6616,54.6813,54.6124,54.6714,17098.0
2025-01-02 15:15:00,55.58,55.61,55.54,55.61,36859.0,54.6419,54.6714,54.6026,54.6714,36859.0
2025-01-02 15:20:00,55.62,55.71,55.6,55.71,34896.0,54.6813,54.7697,54.6616,54.7697,34896.0
2025-01-02 15:25:00,55.7,55.76,55.7,55.74,26602.0,54.7599,54.8189,54.7599,54.7992,26602.0
2025-01-02 15:30:00,55.75,55.82,55.72,55.73,30620.0,54.8091,54.8779,54.7796,54.7894,30620.0
2025-01-02 15:35:00,55.73,55.75,55.65,55.75,38139.0,54.7894,54.8091,54.7107,54.8091,38139.0
2025-01-02 15:40:00,55.77,55.88,55.72,55.88,63250.0,54.8287,54.9369,54.7796,54.9369,63250.0
2025-01-02 15:45:00,55.88,55.91,55.81,55.91,104638.0,54.9369,54.9664,54.868,54.9664,104638.0
2025-01-02 15:50:00,55.9,55.96,55.81,55.82,147953.0,54.9565,55.0155,54.868,54.8779,147953.0
2025-01-02 15:55:00,55.82,55.95,55.8,55.89,412434.0,54.8779,55.0057,54.8582,54.9467,412434.0
2025-01-03 09:30:00,56.24,56.35,55.95,56.25,123195.0,55.2908,55.3989,55.0057,55.3006,123195.0
2025-01-03 09:35:00,56.25,56.59,56.24,56.59,45759.0,55.3006,55.6349,55.2908,55.6349,45759.0
2025-01-03 09:40:00,56.59,56.59,56.44,56.47,62099.0,55.6349,55.6349,55.4874,55.5169,62099.0
2025-01-03 09:45:00,56.47,56.53,56.36,56.43,83553.0,55.5169,55.5759,55.4088,55.4776,83553.0
2025-01-03 09:50:00,56.43,56.43,56.31,56.32,27663.0,55.4776,55.4776,55.3596,55.3694,27663.0
2025-01-03 09:55:00,56.32,56.36,56.28,56.31,23894.0,55.3694,55.4088,55.3301,55.3596,23894.0
2025-01-03 10:00:00,56.33,56.55,56.3,56.55,28638.0,55.3793,55.5956,55.3498,55.5956,28638.0
2025-01-03 10:05:00,56.55,56.72,56.53,56.66,26529.0,55.5956,55.7627,55.5759,55.7037,26529.0
2025-01-03 10:10:00,56.68,56.71,56.52,56.59,29651.0,55.7234,55.7529,55.5661,55.6349,29651.0
2025-01-03 10:15:00,56.61,56.65,56.53,56.64,37610.0,55.6545,55.6939,55.5759,55.684,37610.0
2025-01-03 10:20:00,56.65,56.73,56.52,56.71,30365.0,55.6939,55.7725,55.5661,55.7529,30365.0
2025-01-03 10:25:00,56.7,56.85,56.7,56.84,59041.0,55.743,55.8905,55.743,55.8807,59041.0
2025-01-03 10:30:00,56.84,56.88,56.79,56.82,66523.0,55.8807,55.92,55.8315,55.861,66523.0
2025-01-03 10:35:00,56.82,56.87,56.74,56.75,80497.0,55.861,55.9102,55.7824,55.7922,80497.0
2025-01-03 10:40:00,56.76,56.78,56.7,56.76,43222.0,55.802,55.8217,55.743,55.802,43222.0
2025-01-03 10:45:00,56.76,56.8,56.72,56.78,37828.0,55.802,55.8413,55.7627,55.8217,37828.0
2025-01-03 10:50:00,56.77,56.77,56.66,56.74,34183.0,55.8118,55.8118,55.7037,55.7824,34183.0
2025-01-03 10:55:00,56.75,56.88,56.72,56.85,22996.0,55.7922,55.92,55.7627,55.8905,22996.0
2025-01-03 11:00:00,56.85,56.89,56.79,56.85,17458.0,55.8905,55.9298,55.8315,55.8905,17458.0
2025-01-03 11:05:00,56.83,56.84,56.75,56.78,37259.0,55.8708,55.8807,55.7922,55.8217,37259.0
2025-01-03 11:10:00,56.78,56.81,56.74,56.78,45520.0,55.8217,55.8512,55.7824,55.8217,45520.0
2025-01-03 11:15:00,56.77,56.77,56.6,56.62,106748.0,55.8118,55.8118,55.6447,55.6644,106748.0
2025-01-03 11:20:00,56.62,56.64,56.58,56.6,65145.0,55.6644,55.684,55.6251,55.6447,65145.0
2025-01-03 11:25:00,56.59,56.68,56.58,56.67,40965.0,55.6349,55.7234,55.6251,55.7135,40965.0
2025-01-03 11:30:00,56.67,56.72,56.66,56.7,23968.0,55.7135,55.7627,55.7037,55.743,23968.0
2025-01-03 11:35:00,56.69,56.72,56.64,56.65,15955.0,55.7332,55.7627,55.684,55.6939,15955.0
2025-01-03 11:40:00,56.64,56.64,56.58,56.59,107953.0,55.684,55.684,55.6251,55.6349,107953.0
2025-01-03 11:45:00,56.58,56.7,56.58,56.68,20459.0,55.6251,55.743,55.6251,55.7234,20459.0
2025-01-03 11:50:00,56.67,56.75,56.64,56.7,24592.0,55.7135,55.7922,55.684,55.743,24592.0
2025-01-03 11:55:00,56.7,56.72,56.67,56.68,20431.0,55.743,55.7627,55.7135,55.7234,20431.0
2025-01-03 12:00:00,56.67,56.69,56.65,56.68,22099.0,55.7135,55.7332,55.6939,55.7234,22099.0
2025-01-03 12:05:00,56.68,56.73,56.67,56.71,23708.0,55.7234,55.7725,55.7135,55.7529,23708.0
2025-01-03 12:10:00,56.71,56.74,56.69,56.72,23571.0,55.7529,55.7824,55.7332,55.7627,23571.0
2025-01-03 12:15:00,56.73,56.75,56.7,56.72,28782.0,55.7725,55.7922,55.743,55.7627,28782.0
2025-01-03 12:20:00,56.71,56.77,56.7,56.76,15141.0,55.7529,55.8118,55.743,55.802,15141.0
2025-01-03 12:25:00,56.77,56.8,56.7,56.7,24614.0,55.8118,55.8413,55.743,55.743,24614.0
2025-01-03 12:30:00,56.7,56.78,56.69,56.77,21804.0,55.743,55.8217,55.7332,55.8118,21804.0
2025-01-03 12:35:00,56.78,56.8,56.75,56.79,15886.0,55.8217,55.8413,55.7922,55.8315,15886.0
2025-01-03 12:40:00,56.79,56.84,56.79,56.81,27362.0,55.8315,55.8807,55.8315,55.8512,27362.0
2025-01-03 12:45:00,56.81,56.81,56.75,56.77,32069.0,55.8512,55.8512,55.7922,55.8118,32069.0
2025-01-03 12:50:00,56.78,56.8,56.74,56.76,26243.0,55.8217,55.8413,55.7824,55.802,26243.0
2025-01-03 12:55:00,56.75,56.78,56.75,56.77,14480.0,55.7922,55.8217,55.7922,55.8118,14480.0
2025-01-03 13:00:00,56.78,56.78,56.67,56.72,47678.0,55.8217,55.8217,55.7135,55.7627,47678.0
2025-01-03 13:05:00,56.73,56.74,56.7,56.7,16813.0,55.7725,55.7824,55.743,55.743,16813.0
2025-01-03 13:10:00,56.71,56.74,56.7,56.73,23636.0,55.7529,55.7824,55.743,55.7725,23636.0
2025-01-03 13:15:00,56.73,56.74,56.66,56.69,38065.0,55.7725,55.7824,55.7037,55.7332,38065.0
2025-01-03 13:20:00,56.68,56.69,56.66,56.69,39666.0,55.7234,55.7332,55.7037,55.7332,39666.0
2025-01-03 13:25:00,56.69,56.73,56.66,56.73,20660.0,55.7332,55.7725,55.7037,55.7725,20660.0
2025-01-03 13:30:00,56.72,56.73,56.65,56.67,47164.0,55.7627,55.7725,55.6939,55.7135,47164.0
2025-01-03 13:35:00,56.68,56.72,56.65,56.66,81325.0,55.7234,55.7627,55.6939,55.7037,81325.0
2025-01-03 13:40:00,56.67,56.67,56.54,56.54,120460.0,55.7135,55.7135,55.5857,55.5857,120460.0
2025-01-03 13:45:00,56.47,56.55,56.44,56.53,37672.0,55.5169,55.5956,55.4874,55.5759,37672.0
2025-01-03 13:50:00,56.52,56.54,56.51,56.54,25416.0,55.5661,55.5857,55.5562,55.5857,25416.0
2025-01-03 13:55:00,56.55,56.67,56.54,56.63,50085.0,55.5956,55.7135,55.5857,55.6742,50085.0
2025-01-03 14:00:00,56.63,56.64,56.58,56.62,56340.0,55.6742,55.684,55.6251,55.6644,56340.0
2025-01-03 14:05:00,56.6,56.69,56.59,56.69,30769.0,55.6447,55.7332,55.6349,55.7332,30769.0
2025-01-03 14:10:00,56.68,56.72,56.68,56.72,31171.0,55.7234,55.7627,55.7234,55.7627,31171.0
2025-01-03 14:15:00,56.72,56.77,56.71,56.75,29734.0,55.7627,55.8118,55.7529,55.7922,29734.0
2025-01-03 14:20:00,56.76,56.77,56.67,56.68,38957.0,55.802,55.8118,55.7135,55.7234,38957.0
2025-01-03 14:25:00,56.68,56.74,56.65,56.74,32056.0,55.7234,55.7824,55.6939,55.7824,32056.0
2025-01-03 14:30:00,56.75,56.76,56.73,56.73,20960.0,55.7922,55.802,55.7725,55.7725,20960.0
2025-01-03 14:35:00,56.73,56.75,56.7,56.72,37827.0,55.7725,55.7922,55.743,55.7627,37827.0
2025-01-03 14:40:00,56.72,56.73,56.68,56.69,28959.0,55.7627,55.7725,55.7234,55.7332,28959.0
2025-01-03 14:45:00,56.7,56.71,56.63,56.66,33094.0,55.743,55.7529,55.6742,55.7037,33094.0
2025-01-03 14:50:00,56.66,56.66,56.57,56.6,88168.0,55.7037,55.7037,55.6152,55.6447,88168.0
2025-01-03 14:55:00,56.59,56.62,56.55,56.62,54094.0,55.6349,55.6644,55.5956,55.6644,54094.0
2025-01-03 15:00:00,56.61,56.61,56.56,56.6,33565.0,55.6545,55.6545,55.6054,55.6447,33565.0
2025-01-03 15:05:00,56.59,56.64,56.58,56.63,16708.0,55.6349,55.684,55.6251,55.6742,16708.0
2025-01-03 15:10:00,56.64,56.65,56.56,56.57,45251.0,55.684,55.6939,55.6054,55.6152,45251.0
2025-01-03 15:15:00,56.56,56.6,56.55,56.6,43796.0,55.6054,55.6447,55.5956,55.6447,43796.0
2025-01-03 15:20:00,56.6,56.63,56.58,56.59,37524.0,55.6447,55.6742,55.6251,55.6349,37524.0
2025-01-03 15:25:00,56.59,56.6,56.54,56.58,56139.0,55.6349,55.6447,55.5857,55.6251,56139.0
2025-01-03 15:30:00,56.58,56.59,56.51,56.53,306384.0,55.6251,55.6349,55.5562,55.5759,306384.0
2025-01-03 15:35:00,56.54,56.59,56.52,56.59,34047.0,55.5857,55.6349,55.5661,55.6349,34047.0
2025-01-03 15:40:00,56.58,56.66,56.56,56.62,77514.0,55.6251,55.7037,55.6054,55.6644,77514.0
2025-01-03 15:45:00,56.62,56.63,56.59,56.63,87995.0,55.6644,55.6742,55.6349,55.6742,87995.0
2025-01-03 15:50:00,56.62,56.66,56.56,56.56,155241.0,55.6644,55.7037,55.6054,55.6054,155241.0
2025-01-03 15:55:00,56.56,56.68,56.54,56.6,456376.0,55.6054,55.7234,55.5857,55.6447,456376.0
2025-01-06 09:30:00,57.02,57.25,56.79,56.87,200364.0,56.0576,56.2837,55.8315,55.9102,200364.0
2025-01-06 09:35:00,56.85,56.89,56.69,56.69,48246.0,55.8905,55.9298,55.7332,55.7332,48246.0
2025-01-06 09:40:00,56.72,56.8,56.57,56.58,97348.0,55.7627,55.8413,55.6152,55.6251,97348.0
2025-01-06 09:45:00,56.61,56.74,56.51,56.55,104486.0,55.6545,55.7824,55.5562,55.5956,104486.0
2025-01-06 09:50:00,56.56,56.58,56.49,56.56,28221.0,55.6054,55.6251,55.5366,55.6054,28221.0
2025-01-06 09:55:00,56.57,56.63,56.51,56.62,36849.0,55.6152,55.6742,55.5562,55.6644,36849.0
2025-01-06 10:00:00,56.62,56.71,56.54,56.54,60316.0,55.6644,55.7529,55.5857,55.5857,60316.0
2025-01-06 10:05:00,56.55,56.58,56.44,56.47,33576.0,55.5956,55.6251,55.4874,55.5169,33576.0
2025-01-06 10:10:00,56.47,56.59,56.46,56.52,58953.0,55.5169,55.6349,55.5071,55.5661,58953.0
2025-01-06 10:15:00,56.54,56.54,56.31,56.32,47896.0,55.5857,55.5857,55.3596,55.3694,47896.0
2025-01-06 10:20:00,56.31,56.38,56.27,56.36,26710.0,55.3596,55.4284,55.3203,55.4088,26710.0
2025-01-06 10:25:00,56.37,56.43,56.3,56.36,25455.0,55.4186,55.4776,55.3498,55.4088,25455.0
2025-01-06 10:30:00,56.35,56.35,56.11,56.12,43850.0,55.3989,55.3989,55.163,55.1728,43850.0
2025-01-06 10:35:00,56.11,56.11,55.89,55.97,83641.0,55.163,55.163,54.9467,55.0253,83641.0
2025-01-06 10:40:00,55.98,55.98,55.88,55.9,26331.0,55.0352,55.0352,54.9369,54.9565,26331.0
2025-01-06 10:45:00,55.9,56.02,55.87,55.98,25824.0,54.9565,55.0745,54.927,55.0352,25824.0
2025-01-06 10:50:00,55.98,56.26,55.98,56.26,18883.0,55.0352,55.3105,55.0352,55.3105,18883.0
2025-01-06 10:55:00,56.25,56.25,56.08,56.1,16111.0,55.3006,55.3006,55.1335,55.1532,16111.0
2025-01-06 11:00:00,56.11,56.13,56.06,56.07,21602.0,55.163,55.1826,55.1138,55.1237,21602.0
2025-01-06 11:05:00,56.07,56.19,56.07,56.19,20576.0,55.1237,55.2416,55.1237,55.2416,20576.0
2025-01-06 11:10:00,56.19,56.2,56.09,56.1,37298.0,55.2416,55.2515,55.1433,55.1532,37298.0
2025-01-06 11:15:00,56.1,56.11,56.03,56.03,42479.0,55.1532,55.163,55.0843,55.0843,42479.0
2025-01-06 11:20:00,56.04,56.15,56.02,56.15,24489.0,55.0942,55.2023,55.0745,55.2023,24489.0
2025-01-06 11:25:00,56.15,56.21,56.14,56.14,25462.0,55.2023,55.2613,55.1925,55.1925,25462.0
2025-01-06 11:30:00,56.14,56.18,56.12,56.15,20206.0,55.1925,55.2318,55.1728,55.2023,20206.0
2025-01-06 11:35:00,56.15,56.27,56.14,56.26,15485.0,55.2023,55.3203,55.1925,55.3105,15485.0
2025-01-06 11:40:00,56.26,56.27,56.16,56.16,31269.0,55.3105,55.3203,55.2121,55.2121,31269.0
2025-01-06 11:45:00,56.16,56.19,56.13,56.14,19221.0,55.2121,55.2416,55.1826,55.1925,19221.0
2025-01-06 11:50:00,56.14,56.17,56.06,56.12,37659.0,55.1925,55.222,55.1138,55.1728,37659.0
2025-01-06 11:55:00,56.12,56.13,56.03,56.13,43280.0,55.1728,55.1826,55.0843,55.1826,43280.0
2025-01-06 12:00:00,56.13,56.14,56.05,56.07,29991.0,55.1826,55.1925,55.104,55.1237,29991.0
2025-01-06 12:05:00,56.08,56.13,56.03,56.12,29451.0,55.1335,55.1826,55.0843,55.1728,29451.0
2025-01-06 12:10:00,56.11,56.11,56.04,56.05,36649.0,55.163,55.163,55.0942,55.104,36649.0
2025-01-06 12:15:00,56.06,56.1,56.04,56.05,35082.0,55.1138,55.1532,55.0942,55.104,35082.0
2025-01-06 12:20:00,56.05,56.08,56.03,56.05,30898.0,55.104,55.1335,55.0843,55.104,30898.0
2025-01-06 12:25:00,56.05,56.06,55.94,55.97,28686.0,55.104,55.1138,54.9959,55.0253,28686.0
2025-01-06 12:30:00,55.97,55.99,55.95,55.98,18860.0,55.0253,55.045,55.0057,55.0352,18860.0
2025-01-06 12:35:00,55.98,55.98,55.91,55.92,35358.0,55.0352,55.0352,54.9664,54.9762,35358.0
2025-01-06 12:40:00,55.91,55.93,55.89,55.91,21057.0,54.9664,54.986,54.9467,54.9664,21057.0
2025-01-06 12:45:00,55.92,55.96,55.91,55.95,21593.0,54.9762,55.0155,54.9664,55.0057,21593.0
2025-01-06 12:50:00,55.95,56.01,55.94,55.96,27654.0,55.0057,55.0647,54.9959,55.0155,27654.0
2025-01-06 12:55:00,55.95,55.97,55.94,55.96,26959.0,55.0057,55.0253,54.9959,55.0155,26959.0
2025-01-06 13:00:00,55.96,55.96,55.89,55.93,29812.0,55.0155,55.0155,54.9467,54.986,29812.0
2025-01-06 13:05:00,55.93,55.94,55.88,55.9,16516.0,54.986,54.9959,54.9369,54.9565,16516.0
2025-01-06 13:10:00,55.9,55.93,55.89,55.91,10135.0,54.9565,54.986,54.9467,54.9664,10135.0
2025-01-06 13:15:00,55.91,55.91,55.87,55.89,12204.0,54.9664,54.9664,54.927,54.9467,12204.0
2025-01-06 13:20:00,55.9,55.92,55.86,55.9,21726.0,54.9565,54.9762,54.9172,54.9565,21726.0
2025-01-06 13:25:00,55.9,55.92,55.89,55.9,22494.0,54.9565,54.9762,54.9467,54.9565,22494.0
2025-01-06 13:30:00,55.91,55.91,55.84,55.9,43338.0,54.9664,54.9664,54.8975,54.9565,43338.0
2025-01-06 13:35:00,55.9,55.94,55.87,55.94,32835.0,54.9565,54.9959,54.927,54.9959,32835.0
2025-01-06 13:40:00,55.93,55.94,55.8,55.82,18223.0,54.986,54.9959,54.8582,54.8779,18223.0
2025-01-06 13:45:00,55.82,55.83,55.74,55.78,32400.0,54.8779,54.8877,54.7992,54.8386,32400.0
2025-01-06 13:50:00,55.78,55.82,55.77,55.79,18173.0,54.8386,54.8779,54.8287,54.8484,18173.0
2025-01-06 13:55:00,55.78,55.8,55.75,55.75,36106.0,54.8386,54.8582,54.8091,54.8091,36106.0
2025-01-06 14:00:00,55.74,55.77,55.7,55.71,22830.0,54.7992,54.8287,54.7599,54.7697,22830.0
2025-01-06 14:05:00,55.71,55.75,55.71,55.75,17297.0,54.7697,54.8091,54.7697,54.8091,17297.0
2025-01-06 14:10:00,55.73,55.77,55.7,55.76,21012.0,54.7894,54.8287,54.7599,54.8189,21012.0
2025-01-06 14:15:00,55.76,55.79,55.75,55.76,14978.0,54.8189,54.8484,54.8091,54.8189,14978.0
2025-01-06 14:20:00,55.76,55.82,55.74,55.8,26241.0,54.8189,54.8779,54.7992,54.8582,26241.0
2025-01-06 14:25:00,55.79,55.82,55.77,55.81,12611.0,54.8484,54.8779,54.8287,54.868,12611.0
2025-01-06 14:30:00,55.8,55.82,55.77,55.77,17429.0,54.8582,54.8779,54.8287,54.8287,17429.0
2025-01-06 14:35:00,55.77,55.81,55.75,55.8,22946.0,54.8287,54.868,54.8091,54.8582,22946.0
2025-01-06 14:40:00,55.8,55.81,55.75,55.76,13046.0,54.8582,54.868,54.8091,54.8189,13046.0
2025-01-06 14:45:00,55.77,55.8,55.74,55.79,18862.0,54.8287,54.8582,54.7992,54.8484,18862.0
2025-01-06 14:50:00,55.78,55.78,55.74,55.77,12647.0,54.8386,54.8386,54.7992,54.8287,12647.0
2025-01-06 14:55:00,55.76,55.78,55.74,55.76,20398.0,54.8189,54.8386,54.7992,54.8189,20398.0
2025-01-06 15:00:00,55.75,55.83,55.74,55.81,26130.0,54.8091,54.8877,54.7992,54.868,26130.0
2025-01-06 15:05:00,55.81,55.88,55.8,55.87,26932.0,54.868,54.9369,54.8582,54.927,26932.0
2025-01-06 15:10:00,55.88,55.94,55.87,55.94,22053.0,54.9369,54.9959,54.927,54.9959,22053.0
2025-01-06 15:15:00,55.94,55.95,55.87,55.9,43331.0,54.9959,55.0057,54.927,54.9565,43331.0
2025-01-06 15:20:00,55.9,56.0,55.89,56.0,21061.0,54.9565,55.0548,54.9467,55.0548,21061.0
2025-01-06 15:25:00,55.99,56.0,55.91,55.92,28243.0,55.045,55.0548,54.9664,54.9762,28243.0
2025-01-06 15:30:00,55.92,55.94,55.86,55.87,53669.0,54.9762,54.9959,54.9172,54.927,53669.0
2025-01-06 15:35:00,55.87,55.87,55.81,55.85,58862.0,54.927,54.927,54.868,54.9074,58862.0
2025-01-06 15:40:00,55.85,55.86,55.69,55.71,69434.0,54.9074,54.9172,54.7501,54.7697,69434.0
2025-01-06 15:45:00,55.71,55.71,55.63,55.68,47004.0,54.7697,54.7697,54.6911,54.7402,47004.0
2025-01-06 15:50:00,55.67,55.79,55.66,55.72,82517.0,54.7304,54.8484,54.7206,54.7796,82517.0
2025-01-06 15:55:00,55.72,55.82,55.69,55.81,326857.0,54.7796,54.8779,54.7501,54.868,326857.0
2025-01-07 09:30:00,55.96,56.08,55.9,55.98,77503.0,55.0155,55.1335,54.9565,55.0352,77503.0
2025-01-07 09:35:00,55.92,55.98,55.64,55.71,31687.0,54.9762,55.0352,54.7009,54.7697,31687.0
2025-01-07 09:40:00,55.72,55.8,55.57,55.58,30797.0,54.7796,54.8582,54.6321,54.6419,30797.0
2025-01-07 09:45:00,55.56,55.7,55.48,55.51,24438.0,54.6223,54.7599,54.5436,54.5731,24438.0
2025-01-07 09:50:00,55.51,55.64,55.49,55.64,24016.0,54.5731,54.7009,54.5534,54.7009,24016.0
2025-01-07 09:55:00,55.65,55.71,55.64,55.71,18117.0,54.7107,54.7697,54.7009,54.7697,18117.0
2025-01-07 10:00:00,55.7,55.7,55.27,55.28,72088.0,54.7599,54.7599,54.3372,54.347,72088.0
2025-01-07 10:05:00,55.26,55.44,55.26,55.4,47792.0,54.3273,54.5043,54.3273,54.465,47792.0
2025-01-07 10:10:00,55.41,55.46,55.32,55.36,94201.0,54.4748,54.524,54.3863,54.4256,94201.0
2025-01-07 10:15:00,55.35,55.44,55.32,55.36,44406.0,54.4158,54.5043,54.3863,54.4256,44406.0
2025-01-07 10:20:00,55.36,55.54,55.35,55.52,36397.0,54.4256,54.6026,54.4158,54.5829,36397.0
2025-01-07 10:25:00,55.52,55.61,55.47,55.52,37626.0,54.5829,54.6714,54.5338,54.5829,37626.0
2025-01-07 10:30:00,55.52,55.68,55.47,55.67,36298.0,54.5829,54.7402,54.5338,54.7304,36298.0
2025-01-07 10:35:00,55.69,55.7,55.52,55.57,30928.0,54.7501,54.7599,54.5829,54.6321,30928.0
2025-01-07 10:40:00,55.57,55.61,55.52,55.59,17624.0,54.6321,54.6714,54.5829,54.6518,17624.0
2025-01-07 10:45:00,55.6,55.65,55.55,55.61,31419.0,54.6616,54.7107,54.6124,54.6714,31419.0
2025-01-07 10:50:00,55.61,55.77,55.61,55.69,31924.0,54.6714,54.8287,54.6714,54.7501,31924.0
2025-01-07 10:55:00,55.69,55.85,55.68,55.85,24436.0,54.7501,54.9074,54.7402,54.9074,24436.0
2025-01-07 11:00:00,55.85,55.94,55.84,55.86,39462.0,54.9074,54.9959,54.8975,54.9172,39462.0
2025-01-07 11:05:00,55.86,55.86,55.76,55.81,38013.0,54.9172,54.9172,54.8189,54.868,38013.0
2025-01-07 11:10:00,55.8,55.85,55.74,55.79,16886.0,54.8582,54.9074,54.7992,54.8484,16886.0
2025-01-07 11:15:00,55.79,55.84,55.74,55.76,11583.0,54.8484,54.8975,54.7992,54.8189,11583.0
2025-01-07 11:20:00,55.77,55.83,55.74,55.79,20261.0,54.8287,54.8877,54.7992,54.8484,20261.0
2025-01-07 11:25:00,55.79,55.89,55.77,55.85,18500.0,54.8484,54.9467,54.8287,54.9074,18500.0
2025-01-07 11:30:00,55.85,55.88,55.71,55.73,15539.0,54.9074,54.9369,54.7697,54.7894,15539.0
2025-01-07 11:35:00,55.71,55.78,55.65,55.77,17567.0,54.7697,54.8386,54.7107,54.8287,17567.0
2025-01-07 11:40:00,55.77,55.84,55.76,55.82,18554.0,54.8287,54.8975,54.8189,54.8779,18554.0
2025-01-07 11:45:00,55.82,55.82,55.69,55.7,36932.0,54.8779,54.8779,54.7501,54.7599,36932.0
2025-01-07 11:50:00,55.68,55.68,55.54,55.55,36969.0,54.7402,54.7402,54.6026,54.6124,36969.0
2025-01-07 11:55:00,55.58,55.62,55.57,55.61,10732.0,54.6419,54.6813,54.6321,54.6714,10732.0
2025-01-07 12:00:00,55.6,55.73,55.6,55.71,13827.0,54.6616,54.7894,54.6616,54.7697,13827.0
2025-01-07 12:05:00,55.71,55.73,55.64,55.69,14302.0,54.7697,54.7894,54.7009,54.7501,14302.0
2025-01-07 12:10:00,55.7,55.71,55.67,55.71,23116.0,54.7599,54.7697,54.7304,54.7697,23116.0
2025-01-07 12:15:00,55.71,55.77,55.71,55.75,13836.0,54.7697,54.8287,54.7697,54.8091,13836.0
2025-01-07 12:20:00,55.75,55.75,55.67,55.68,13116.0,54.8091,54.8091,54.7304,54.7402,13116.0
2025-01-07 12:25:00,55.68,55.73,55.63,55.65,30745.0,54.7402,54.7894,54.6911,54.7107,30745.0
2025-01-07 12:30:00,55.65,55.8,55.64,55.76,12737.0,54.7107,54.8582,54.7009,54.8189,12737.0
2025-01-07 12:35:00,55.76,55.76,55.67,55.7,15041.0,54.8189,54.8189,54.7304,54.7599,15041.0
2025-01-07 12:40:00,55.69,55.74,55.66,55.67,13444.0,54.7501,54.7992,54.7206,54.7304,13444.0
2025-01-07 12:45:00,55.66,55.69,55.63,55.66,19093.0,54.7206,54.7501,54.6911,54.7206,19093.0
2025-01-07 12:50:00,55.66,55.69,55.65,55.69,17119.0,54.7206,54.7501,54.7107,54.7501,17119.0
2025-01-07 12:55:00,55.68,55.78,55.68,55.78,17597.0,54.7402,54.8386,54.7402,54.8386,17597.0
2025-01-07 13:00:00,55.78,55.85,55.77,55.78,15242.0,54.8386,54.9074,54.8287,54.8386,15242.0
2025-01-07 13:05:00,55.78,55.82,55.76,55.82,12515.0,54.8386,54.8779,54.8189,54.8779,12515.0
2025-01-07 13:10:00,55.83,55.85,55.75,55.76,16551.0,54.8877,54.9074,54.8091,54.8189,16551.0
2025-01-07 13:15:00,55.76,55.84,55.76,55.84,8693.0,54.8189,54.8975,54.8189,54.8975,8693.0
2025-01-07 13:20:00,55.84,55.87,55.81,55.84,22368.0,54.8975,54.927,54.868,54.8975,22368.0
2025-01-07 13:25:00,55.84,55.91,55.83,55.91,17257.0,54.8975,54.9664,54.8877,54.9664,17257.0
2025-01-07 13:30:00,55.91,55.94,55.87,55.91,18110.0,54.9664,54.9959,54.927,54.9664,18110.0
2025-01-07 13:35:00,55.91,55.94,55.87,55.94,17509.0,54.9664,54.9959,54.927,54.9959,17509.0
2025-01-07 13:40:00,55.94,55.97,55.84,55.84,20092.0,54.9959,55.0253,54.8975,54.8975,20092.0
2025-01-07 13:45:00,55.85,55.95,55.84,55.93,16174.0,54.9074,55.0057,54.8975,54.986,16174.0
2025-01-07 13:50:00,55.94,55.94,55.88,55.9,13306.0,54.9959,54.9959,54.9369,54.9565,13306.0
2025-01-07 13:55:00,55.89,55.96,55.89,55.96,14409.0,54.9467,55.0155,54.9467,55.0155,14409.0
2025-01-07 14:00:00,55.95,56.04,55.93,56.02,29888.0,55.0057,55.0942,54.986,55.0745,29888.0
2025-01-07 14:05:00,55.99,56.05,55.99,56.01,17466.0,55.045,55.104,55.045,55.0647,17466.0
2025-01-07 14:10:00,56.01,56.04,55.94,55.94,31482.0,55.0647,55.0942,54.9959,54.9959,31482.0
2025-01-07 14:15:00,55.94,56.0,55.91,55.91,95371.0,54.9959,55.0548,54.9664,54.9664,95371.0
2025-01-07 14:20:00,55.89,55.92,55.88,55.9,16247.0,54.9467,54.9762,54.9369,54.9565,16247.0
2025-01-07 14:25:00,55.91,55.94,55.89,55.93,19265.0,54.9664,54.9959,54.9467,54.986,19265.0
2025-01-07 14:30:00,55.93,55.93,55.89,55.89,25345.0,54.986,54.986,54.9467,54.9467,25345.0
2025-01-07 14:35:00,55.9,55.9,55.79,55.82,20890.0,54.9565,54.9565,54.8484,54.8779,20890.0
2025-01-07 14:40:00,55.82,55.82,55.68,55.7,48005.0,54.8779,54.8779,54.7402,54.7599,48005.0
2025-01-07 14:45:00,55.7,55.7,55.6,55.61,34538.0,54.7599,54.7599,54.6616,54.6714,34538.0
2025-01-07 14:50:00,55.61,55.62,55.55,55.58,29192.0,54.6714,54.6813,54.6124,54.6419,29192.0
2025-01-07 14:55:00,55.58,55.6,55.55,55.55,17367.0,54.6419,54.6616,54.6124,54.6124,17367.0
2025-01-07 15:00:00,55.55,55.56,55.45,55.47,24557.0,54.6124,54.6223,54.5141,54.5338,24557.0
2025-01-07 15:05:00,55.47,55.47,55.41,55.41,24193.0,54.5338,54.5338,54.4748,54.4748,24193.0
2025-01-07 15:10:00,55.41,55.41,55.35,55.39,33319.0,54.4748,54.4748,54.4158,54.4551,33319.0
2025-01-07 15:15:00,55.4,55.4,55.31,55.34,29235.0,54.465,54.465,54.3765,54.406,29235.0
2025-01-07 15:20:00,55.35,55.47,55.33,55.46,159114.0,54.4158,54.5338,54.3961,54.524,159114.0
2025-01-07 15:25:00,55.47,55.57,55.46,55.48,31763.0,54.5338,54.6321,54.524,54.5436,31763.0
2025-01-07 15:30:00,55.48,55.54,55.45,55.47,62210.0,54.5436,54.6026,54.5141,54.5338,62210.0
2025-01-07 15:35:00,55.47,55.47,55.37,55.43,51080.0,54.5338,54.5338,54.4355,54.4945,51080.0
2025-01-07 15:40:00,55.43,55.55,55.42,55.5,100859.0,54.4945,54.6124,54.4846,54.5633,100859.0
2025-01-07 15:45:00,55.51,55.53,55.46,55.48,46942.0,54.5731,54.5928,54.524,54.5436,46942.0
2025-01-07 15:50:00,55.48,55.53,55.4,55.48,309922.0,54.5436,54.5928,54.465,54.5436,309922.0
2025-01-07 15:55:00,55.48,55.61,55.48,55.56,286811.0,54.5436,54.6714,54.5436,54.6223,286811.0
2025-01-08 09:30:00,55.47,55.63,55.26,55.62,93963.0,54.5338,54.6911,54.3273,54.6813,93963.0
2025-01-08 09:35:00,55.64,56.21,55.63,56.15,101547.0,54.7009,55.2613,54.6911,55.2023,101547.0
2025-01-08 09:40:00,56.15,56.22,55.94,55.96,71538.0,55.2023,55.2711,54.9959,55.0155,71538.0
2025-01-08 09:45:00,55.95,56.2,55.92,56.08,79452.0,55.0057,55.2515,54.9762,55.1335,79452.0
2025-01-08 09:50:00,56.07,56.14,55.88,55.95,40854.0,55.1237,55.1925,54.9369,55.0057,40854.0
2025-01-08 09:55:00,55.92,55.94,55.8,55.91,32849.0,54.9762,54.9959,54.8582,54.9664,32849.0
2025-01-08 10:00:00,55.91,56.05,55.87,56.05,34960.0,54.9664,55.104,54.927,55.104,34960.0
2025-01-08 10:05:00,56.03,56.09,55.95,55.97,47266.0,55.0843,55.1433,55.0057,55.0253,47266.0
2025-01-08 10:10:00,55.96,56.02,55.75,55.76,34581.0,55.0155,55.0745,54.8091,54.8189,34581.0
2025-01-08 10:15:00,55.76,55.79,55.66,55.71,51463.0,54.8189,54.8484,54.7206,54.7697,51463.0
2025-01-08 10:20:00,55.68,55.75,55.58,55.64,23881.0,54.7402,54.8091,54.6419,54.7009,23881.0
2025-01-08 10:25:00,55.62,55.64,55.51,55.58,23374.0,54.6813,54.7009,54.5731,54.6419,23374.0
2025-01-08 10:30:00,55.56,55.62,55.48,55.62,23146.0,54.6223,54.6813,54.5436,54.6813,23146.0
2025-01-08 10:35:00,55.63,55.77,55.6,55.69,49505.0,54.6911,54.8287,54.6616,54.7501,49505.0
2025-01-08 10:40:00,55.7,55.83,55.68,55.75,24011.0,54.7599,54.8877,54.7402,54.8091,24011.0
2025-01-08 10:45:00,55.75,55.76,55.63,55.72,25495.0,54.8091,54.8189,54.6911,54.7796,25495.0
2025-01-08 10:50:00,55.71,55.8,55.71,55.79,21400.0,54.7697,54.8582,54.7697,54.8484,21400.0
2025-01-08 10:55:00,55.8,55.82,55.73,55.82,24683.0,54.8582,54.8779,54.7894,54.8779,24683.0
2025-01-08 11:00:00,55.83,55.88,55.75,55.78,36105.0,54.8877,54.9369,54.8091,54.8386,36105.0
2025-01-08 11:05:00,55.77,55.78,55.65,55.69,21425.0,54.8287,54.8386,54.7107,54.7501,21425.0
2025-01-08 11:10:00,55.7,55.72,55.57,55.58,69207.0,54.7599,54.7796,54.6321,54.6419,69207.0
2025-01-08 11:15:00,55.58,55.76,55.56,55.75,32771.0,54.6419,54.8189,54.6223,54.8091,32771.0
2025-01-08 11:20:00,55.76,55.77,55.65,55.66,32671.0,54.8189,54.8287,54.7107,54.7206,32671.0
2025-01-08 11:25:00,55.67,55.76,55.67,55.72,46753.0,54.7304,54.8189,54.7304,54.7796,46753.0
2025-01-08 11:30:00,55.73,55.83,55.73,55.78,24477.0,54.7894,54.8877,54.7894,54.8386,24477.0
2025-01-08 11:35:00,55.78,55.93,55.78,55.92,25996.0,54.8386,54.986,54.8386,54.9762,25996.0
2025-01-08 11:40:00,55.92,56.02,55.85,56.01,47793.0,54.9762,55.0745,54.9074,55.0647,47793.0
2025-01-08 11:45:00,56.01,56.01,55.93,55.93,28028.0,55.0647,55.0647,54.986,54.986,28028.0
2025-01-08 11:50:00,55.94,56.13,55.93,56.13,71653.0,54.9959,55.1826,54.986,55.1826,71653.0
2025-01-08 11:55:00,56.13,56.14,56.06,56.11,28248.0,55.1826,55.1925,55.1138,55.163,28248.0
2025-01-08 12:00:00,56.1,56.2,56.07,56.07,21636.0,55.1532,55.2515,55.1237,55.1237,21636.0
2025-01-08 12:05:00,56.05,56.06,55.94,55.97,18044.0,55.104,55.1138,54.9959,55.0253,18044.0
2025-01-08 12:10:00,55.96,55.97,55.84,55.88,27673.0,55.0155,55.0253,54.8975,54.9369,27673.0
2025-01-08 12:15:00,55.88,55.96,55.87,55.96,18978.0,54.9369,55.0155,54.927,55.0155,18978.0
2025-01-08 12:20:00,55.96,55.96,55.8,55.83,25045.0,55.0155,55.0155,54.8582,54.8877,25045.0
2025-01-08 12:25:00,55.82,55.89,55.7,55.7,31628.0,54.8779,54.9467,54.7599,54.7599,31628.0
2025-01-08 12:30:00,55.7,55.72,55.67,55.7,25291.0,54.7599,54.7796,54.7304,54.7599,25291.0
2025-01-08 12:35:00,55.69,55.7,55.58,55.63,25519.0,54.7501,54.7599,54.6419,54.6911,25519.0
2025-01-08 12:40:00,55.62,55.7,55.61,55.68,18888.0,54.6813,54.7599,54.6714,54.7402,18888.0
2025-01-08 12:45:00,55.67,55.7,55.62,55.65,32187.0,54.7304,54.7599,54.6813,54.7107,32187.0
2025-01-08 12:50:00,55.64,55.7,55.63,55.68,28757.0,54.7009,54.7599,54.6911,54.7402,28757.0
2025-01-08 12:55:00,55.68,55.77,55.66,55.73,16903.0,54.7402,54.8287,54.7206,54.7894,16903.0
2025-01-08 13:00:00,55.73,55.86,55.72,55.86,20680.0,54.7894,54.9172,54.7796,54.9172,20680.0
2025-01-08 13:05:00,55.86,55.87,55.8,55.81,25290.0,54.9172,54.927,54.8582,54.868,25290.0
2025-01-08 13:10:00,55.81,55.83,55.75,55.79,31952.0,54.868,54.8877,54.8091,54.8484,31952.0
2025-01-08 13:15:00,55.79,55.79,55.73,55.76,37307.0,54.8484,54.8484,54.7894,54.8189,37307.0
2025-01-08 13:20:00,55.76,55.78,55.69,55.73,41580.0,54.8189,54.8386,54.7501,54.7894,41580.0
2025-01-08 13:25:00,55.74,55.78,55.7,55.75,25075.0,54.7992,54.8386,54.7599,54.8091,25075.0
2025-01-08 13:30:00,55.75,55.81,55.74,55.74,28055.0,54.8091,54.868,54.7992,54.7992,28055.0
2025-01-08 13:35:00,55.75,55.85,55.74,55.85,15345.0,54.8091,54.9074,54.7992,54.9074,15345.0
2025-01-08 13:40:00,55.84,55.85,55.78,55.79,17097.0,54.8975,54.9074,54.8386,54.8484,17097.0
2025-01-08 13:45:00,55.8,55.8,55.73,55.77,19232.0,54.8582,54.8582,54.7894,54.8287,19232.0
2025-01-08 13:50:00,55.77,55.78,55.57,55.59,14390.0,54.8287,54.8386,54.6321,54.6518,14390.0
2025-01-08 13:55:00,55.6,55.66,55.59,55.64,18755.0,54.6616,54.7206,54.6518,54.7009,18755.0
2025-01-08 14:00:00,55.63,55.68,55.58,55.68,23631.0,54.6911,54.7402,54.6419,54.7402,23631.0
2025-01-08 14:05:00,55.66,55.83,55.66,55.83,21049.0,54.7206,54.8877,54.7206,54.8877,21049.0
2025-01-08 14:10:00,55.81,55.82,55.77,55.79,19784.0,54.868,54.8779,54.8287,54.8484,19784.0
2025-01-08 14:15:00,55.79,55.91,55.78,55.91,19712.0,54.8484,54.9664,54.8386,54.9664,19712.0
2025-01-08 14:20:00,55.89,55.96,55.89,55.91,27622.0,54.9467,55.0155,54.9467,54.9664,27622.0
2025-01-08 14:25:00,55.91,55.95,55.89,55.93,21012.0,54.9664,55.0057,54.9467,54.986,21012.0
2025-01-08 14:30:00,55.92,55.92,55.85,55.88,33442.0,54.9762,54.9762,54.9074,54.9369,33442.0
2025-01-08 14:35:00,55.88,55.95,55.83,55.84,46987.0,54.9369,55.0057,54.8877,54.8975,46987.0
2025-01-08 14:40:00,55.84,55.85,55.76,55.78,26733.0,54.8975,54.9074,54.8189,54.8386,26733.0
2025-01-08 14:45:00,55.78,55.79,55.72,55.79,38841.0,54.8386,54.8484,54.7796,54.8484,38841.0
2025-01-08 14:50:00,55.79,55.86,55.79,55.86,46503.0,54.8484,54.9172,54.8484,54.9172,46503.0
2025-01-08 14:55:00,55.87,55.87,55.79,55.83,27600.0,54.927,54.927,54.8484,54.8877,27600.0
2025-01-08 15:00:00,55.83,55.88,55.79,55.84,26550.0,54.8877,54.9369,54.8484,54.8975,26550.0
2025-01-08 15:05:00,55.84,55.95,55.83,55.95,35596.0,54.8975,55.0057,54.8877,55.0057,35596.0
2025-01-08 15:10:00,55.95,55.97,55.88,55.88,22854.0,55.0057,55.0253,54.9369,54.9369,22854.0
2025-01-08 15:15:00,55.88,55.92,55.87,55.92,24509.0,54.9369,54.9762,54.927,54.9762,24509.0
2025-01-08 15:20:00,55.93,56.07,55.93,56.06,44214.0,54.986,55.1237,54.986,55.1138,44214.0
2025-01-08 15:25:00,56.05,56.13,56.03,56.11,73494.0,55.104,55.1826,55.0843,55.163,73494.0
2025-01-08 15:30:00,56.12,56.15,56.08,56.09,68102.0,55.1728,55.2023,55.1335,55.1433,68102.0
2025-01-08 15:35:00,56.09,56.14,56.05,56.08,43647.0,55.1433,55.1925,55.104,55.1335,43647.0
2025-01-08 15:40:00,56.08,56.19,56.07,56.16,51606.0,55.1335,55.2416,55.1237,55.2121,51606.0
2025-01-08 15:45:00,56.15,56.28,56.15,56.27,97763.0,55.2023,55.3301,55.2023,55.3203,97763.0
2025-01-08 15:50:00,56.27,56.42,56.26,56.36,135696.0,55.3203,55.4678,55.3105,55.4088,135696.0
2025-01-08 15:55:00,56.35,56.43,56.33,56.37,314114.0,55.3989,55.4776,55.3793,55.4186,314114.0
2025-01-10 09:30:00,56.44,56.97,56.44,56.89,178265.0,55.4874,56.0085,55.4874,55.9298,178265.0
2025-01-10 09:35:00,56.89,57.0,56.49,56.5,62966.0,55.9298,56.038,55.5366,55.5464,62966.0
2025-01-10 09:40:00,56.52,56.57,56.3,56.38,55492.0,55.5661,55.6152,55.3498,55.4284,55492.0
2025-01-10 09:45:00,56.38,56.51,56.16,56.18,65618.0,55.4284,55.5562,55.2121,55.2318,65618.0
2025-01-10 09:50:00,56.19,56.57,56.18,56.53,42466.0,55.2416,55.6152,55.2318,55.5759,42466.0
2025-01-10 09:55:00,56.52,56.58,56.48,56.51,39954.0,55.5661,55.6251,55.5267,55.5562,39954.0
2025-01-10 10:00:00,56.5,56.52,56.1,56.1,50039.0,55.5464,55.5661,55.1532,55.1532,50039.0
2025-01-10 10:05:00,56.11,56.28,56.11,56.27,27178.0,55.163,55.3301,55.163,55.3203,27178.0
2025-01-10 10:10:00,56.28,56.35,56.18,56.26,76103.0,55.3301,55.3989,55.2318,55.3105,76103.0
2025-01-10 10:15:00,56.26,56.3,56.18,56.25,22616.0,55.3105,55.3498,55.2318,55.3006,22616.0
2025-01-10 10:20:00,56.25,56.29,56.11,56.15,26295.0,55.3006,55.3399,55.163,55.2023,26295.0
2025-01-10 10:25:00,56.14,56.14,55.99,56.07,22988.0,55.1925,55.1925,55.045,55.1237,22988.0
2025-01-10 10:30:00,56.06,56.15,56.02,56.07,24647.0,55.1138,55.2023,55.0745,55.1237,24647.0
2025-01-10 10:35:00,56.05,56.14,56.03,56.13,31934.0,55.104,55.1925,55.0843,55.1826,31934.0
2025-01-10 10:40:00,56.12,56.17,56.06,56.16,79289.0,55.1728,55.222,55.1138,55.2121,79289.0
2025-01-10 10:45:00,56.15,56.29,56.11,56.15,129898.0,55.2023,55.3399,55.163,55.2023,129898.0
2025-01-10 10:50:00,56.13,56.19,56.06,56.14,44462.0,55.1826,55.2416,55.1138,55.1925,44462.0
2025-01-10 10:55:00,56.14,56.17,55.98,55.98,18960.0,55.1925,55.222,55.0352,55.0352,18960.0
2025-01-10 11:00:00,55.98,55.99,55.82,55.84,38704.0,55.0352,55.045,54.8779,54.8975,38704.0
2025-01-10 11:05:00,55.84,55.97,55.84,55.93,21010.0,54.8975,55.0253,54.8975,54.986,21010.0
2025-01-10 11:10:00,55.93,56.07,55.89,56.03,20485.0,54.986,55.1237,54.9467,55.0843,20485.0
2025-01-10 11:15:00,56.02,56.06,55.96,56.01,37557.0,55.0745,55.1138,55.0155,55.0647,37557.0
2025-01-10 11:20:00,56.0,56.01,55.87,55.88,43930.0,55.0548,55.0647,54.927,54.9369,43930.0
2025-01-10 11:25:00,55.88,55.93,55.8,55.86,33618.0,54.9369,54.986,54.8582,54.9172,33618.0
2025-01-10 11:30:00,55.85,55.87,55.81,55.84,37357.0,54.9074,54.927,54.868,54.8975,37357.0
2025-01-10 11:35:00,55.85,55.89,55.8,55.86,41643.0,54.9074,54.9467,54.8582,54.9172,41643.0
2025-01-10 11:40:00,55.87,55.98,55.87,55.9,29555.0,54.927,55.0352,54.927,54.9565,29555.0
2025-01-10 11:45:00,55.89,55.96,55.86,55.88,30028.0,54.9467,55.0155,54.9172,54.9369,30028.0
2025-01-10 11:50:00,55.87,55.97,55.86,55.86,21324.0,54.927,55.0253,54.9172,54.9172,21324.0
2025-01-10 11:55:00,55.86,55.87,55.75,55.77,23112.0,54.9172,54.927,54.8091,54.8287,23112.0
2025-01-10 12:00:00,55.78,55.8,55.73,55.75,16862.0,54.8386,54.8582,54.7894,54.8091,16862.0
2025-01-10 12:05:00,55.74,55.8,55.74,55.77,40774.0,54.7992,54.8582,54.7992,54.8287,40774.0
2025-01-10 12:10:00,55.76,55.82,55.71,55.73,33371.0,54.8189,54.8779,54.7697,54.7894,33371.0
2025-01-10 12:15:00,55.73,55.84,55.67,55.84,36628.0,54.7894,54.8975,54.7304,54.8975,36628.0
2025-01-10 12:20:00,55.84,55.89,55.83,55.86,69940.0,54.8975,54.9467,54.8877,54.9172,69940.0
2025-01-10 12:25:00,55.87,55.97,55.84,55.97,11944.0,54.927,55.0253,54.8975,55.0253,11944.0
2025-01-10 12:30:00,55.96,55.96,55.85,55.89,13625.0,55.0155,55.0155,54.9074,54.9467,13625.0
2025-01-10 12:35:00,55.88,55.9,55.79,55.8,24891.0,54.9369,54.9565,54.8484,54.8582,24891.0
2025-01-10 12:40:00,55.8,55.85,55.76,55.77,23704.0,54.8582,54.9074,54.8189,54.8287,23704.0
2025-01-10 12:45:00,55.77,55.96,55.76,55.91,21241.0,54.8287,55.0155,54.8189,54.9664,21241.0
2025-01-10 12:50:00,55.91,55.91,55.84,55.87,13653.0,54.9664,54.9664,54.8975,54.927,13653.0
2025-01-10 12:55:00,55.87,55.96,55.86,55.93,47697.0,54.927,55.0155,54.9172,54.986,47697.0
2025-01-10 13:00:00,55.92,55.95,55.87,55.92,75135.0,54.9762,55.0057,54.927,54.9762,75135.0
2025-01-10 13:05:00,55.92,55.97,55.91,55.94,49828.0,54.9762,55.0253,54.9664,54.9959,49828.0
2025-01-10 13:10:00,55.94,55.98,55.93,55.95,69418.0,54.9959,55.0352,54.986,55.0057,69418.0
2025-01-10 13:15:00,55.94,55.95,55.9,55.93,30468.0,54.9959,55.0057,54.9565,54.986,30468.0
2025-01-10 13:20:00,55.93,56.0,55.93,55.97,46221.0,54.986,55.0548,54.986,55.0253,46221.0
2025-01-10 13:25:00,55.98,55.98,55.89,55.93,35896.0,55.0352,55.0352,54.9467,54.986,35896.0
2025-01-10 13:30:00,55.93,55.95,55.84,55.89,151751.0,54.986,55.0057,54.8975,54.9467,151751.0
2025-01-10 13:35:00,55.89,55.94,55.87,55.9,43831.0,54.9467,54.9959,54.927,54.9565,43831.0
2025-01-10 13:40:00,55.91,55.94,55.9,55.93,20975.0,54.9664,54.9959,54.9565,54.986,20975.0
2025-01-10 13:45:00,55.93,55.95,55.86,55.93,16587.0,54.986,55.0057,54.9172,54.986,16587.0
2025-01-10 13:50:00,55.93,55.96,55.9,55.95,20263.0,54.986,55.0155,54.9565,55.0057,20263.0
2025-01-10 13:55:00,55.95,56.04,55.94,56.0,24736.0,55.0057,55.0942,54.9959,55.0548,24736.0
2025-01-10 14:00:00,56.0,56.0,55.86,55.87,35508.0,55.0548,55.0548,54.9172,54.927,35508.0
2025-01-10 14:05:00,55.87,55.88,55.83,55.83,28915.0,54.927,54.9369,54.8877,54.8877,28915.0
2025-01-10 14:10:00,55.83,55.85,55.81,55.81,14678.0,54.8877,54.9074,54.868,54.868,14678.0
2025-01-10 14:15:00,55.82,55.84,55.79,55.84,25301.0,54.8779,54.8975,54.8484,54.8975,25301.0
2025-01-10 14:20:00,55.84,55.86,55.78,55.83,37513.0,54.8975,54.9172,54.8386,54.8877,37513.0
2025-01-10 14:25:00,55.83,55.91,55.82,55.87,37662.0,54.8877,54.9664,54.8779,54.927,37662.0
2025-01-10 14:30:00,55.87,55.87,55.82,55.84,36836.0,54.927,54.927,54.8779,54.8975,36836.0
2025-01-10 14:35:00,55.84,55.88,55.83,55.86,19634.0,54.8975,54.9369,54.8877,54.9172,19634.0
2025-01-10 14:40:00,55.85,55.86,55.78,55.79,37595.0,54.9074,54.9172,54.8386,54.8484,37595.0
2025-01-10 14:45:00,55.79,55.79,55.65,55.66,47404.0,54.8484,54.8484,54.7107,54.7206,47404.0
2025-01-10 14:50:00,55.66,55.69,55.62,55.64,46128.0,54.7206,54.7501,54.6813,54.7009,46128.0
2025-01-10 14:55:00,55.64,55.67,55.63,55.65,32012.0,54.7009,54.7304,54.6911,54.7107,32012.0
2025-01-10 15:00:00,55.64,55.65,55.51,55.53,55716.0,54.7009,54.7107,54.5731,54.5928,55716.0
2025-01-10 15:05:00,55.52,55.59,55.51,55.54,26094.0,54.5829,54.6518,54.5731,54.6026,26094.0
2025-01-10 15:10:00,55.54,55.54,55.41,55.42,33404.0,54.6026,54.6026,54.4748,54.4846,33404.0
2025-01-10 15:15:00,55.42,55.45,55.38,55.44,39825.0,54.4846,54.5141,54.4453,54.5043,39825.0
2025-01-10 15:20:00,55.45,55.54,55.44,55.48,37776.0,54.5141,54.6026,54.5043,54.5436,37776.0
2025-01-10 15:25:00,55.48,55.48,55.43,55.45,45680.0,54.5436,54.5436,54.4945,54.5141,45680.0
2025-01-10 15:30:00,55.45,55.45,55.38,55.43,56548.0,54.5141,54.5141,54.4453,54.4945,56548.0
2025-01-10 15:35:00,55.44,55.5,55.41,55.42,43686.0,54.5043,54.5633,54.4748,54.4846,43686.0
2025-01-10 15:40:00,55.41,55.47,55.37,55.43,62512.0,54.4748,54.5338,54.4355,54.4945,62512.0
2025-01-10 15:45:00,55.43,55.53,55.41,55.51,86226.0,54.4945,54.5928,54.4748,54.5731,86226.0
2025-01-10 15:50:00,55.5,55.62,55.46,55.58,159887.0,54.5633,54.6813,54.524,54.6419,159887.0
2025-01-10 15:55:00,55.58,55.63,55.48,55.5,415476.0,54.6419,54.6911,54.5436,54.5633,415476.0
2025-01-13 09:30:00,55.57,56.09,55.48,56.01,97905.0,54.6321,55.1433,54.5436,55.0647,97905.0
2025-01-13 09:35:00,56.04,56.17,55.89,55.89,53285.0,55.0942,55.222,54.9467,54.9467,53285.0
2025-01-13 09:40:00,55.9,56.04,55.8,55.84,105406.0,54.9565,55.0942,54.8582,54.8975,105406.0
2025-01-13 09:45:00,55.85,55.93,55.66,55.8,156774.0,54.9074,54.986,54.7206,54.8582,156774.0
2025-01-13 09:50:00,55.82,55.97,55.81,55.92,160101.0,54.8779,55.0253,54.868,54.9762,160101.0
2025-01-13 09:55:00,55.93,55.93,55.75,55.86,106444.0,54.986,54.986,54.8091,54.9172,106444.0
2025-01-13 10:00:00,55.86,55.98,55.78,55.84,178378.0,54.9172,55.0352,54.8386,54.8975,178378.0
2025-01-13 10:05:00,55.85,55.93,55.78,55.78,79945.0,54.9074,54.986,54.8386,54.8386,79945.0
2025-01-13 10:10:00,55.77,55.81,55.73,55.75,64070.0,54.8287,54.868,54.7894,54.8091,64070.0
2025-01-13 10:15:00,55.76,55.77,55.69,55.73,85345.0,54.8189,54.8287,54.7501,54.7894,85345.0
2025-01-13 10:20:00,55.72,55.89,55.72,55.89,229823.0,54.7796,54.9467,54.7796,54.9467,229823.0
2025-01-13 10:25:00,55.91,55.99,55.84,55.95,84374.0,54.9664,55.045,54.8975,55.0057,84374.0
2025-01-13 10:30:00,55.97,56.04,55.91,55.99,82784.0,55.0253,55.0942,54.9664,55.045,82784.0
2025-01-13 10:35:00,56.0,56.07,55.95,56.05,65876.0,55.0548,55.1237,55.0057,55.104,65876.0
2025-01-13 10:40:00,56.05,56.06,55.91,55.98,38588.0,55.104,55.1138,54.9664,55.0352,38588.0
2025-01-13 10:45:00,56.0,56.09,55.87,55.99,52319.0,55.0548,55.1433,54.927,55.045,52319.0
2025-01-13 10:50:00,56.0,56.02,55.86,55.97,62832.0,55.0548,55.0745,54.9172,55.0253,62832.0
2025-01-13 10:55:00,55.95,55.97,55.75,55.76,51344.0,55.0057,55.0253,54.8091,54.8189,51344.0
2025-01-13 11:00:00,55.76,55.83,55.74,55.78,55703.0,54.8189,54.8877,54.7992,54.8386,55703.0
2025-01-13 11:05:00,55.78,55.94,55.78,55.92,46227.0,54.8386,54.9959,54.8386,54.9762,46227.0
2025-01-13 11:10:00,55.92,55.96,55.85,55.89,28849.0,54.9762,55.0155,54.9074,54.9467,28849.0
2025-01-13 11:15:00,55.89,55.94,55.84,55.9,23748.0,54.9467,54.9959,54.8975,54.9565,23748.0
2025-01-13 11:20:00,55.92,56.01,55.9,55.92,40985.0,54.9762,55.0647,54.9565,54.9762,40985.0
2025-01-13 11:25:00,55.92,55.96,55.91,55.93,24492.0,54.9762,55.0155,54.9664,54.986,24492.0
2025-01-13 11:30:00,55.93,55.97,55.9,55.97,31271.0,54.986,55.0253,54.9565,55.0253,31271.0
2025-01-13 11:35:00,55.98,56.01,55.87,55.89,49490.0,55.0352,55.0647,54.927,54.9467,49490.0
2025-01-13 11:40:00,55.91,56.02,55.91,55.93,36844.0,54.9664,55.0745,54.9664,54.986,36844.0
2025-01-13 11:45:00,55.92,55.95,55.89,55.91,96383.0,54.9762,55.0057,54.9467,54.9664,96383.0
2025-01-13 11:50:00,55.91,55.92,55.71,55.73,70689.0,54.9664,54.9762,54.7697,54.7894,70689.0
2025-01-13 11:55:00,55.73,55.73,55.57,55.57,91999.0,54.7894,54.7894,54.6321,54.6321,91999.0
2025-01-13 12:00:00,55.57,55.6,55.53,55.59,43299.0,54.6321,54.6616,54.5928,54.6518,43299.0
2025-01-13 12:05:00,55.58,55.64,55.52,55.61,40684.0,54.6419,54.7009,54.5829,54.6714,40684.0
2025-01-13 12:10:00,55.6,55.67,55.59,55.65,28025.0,54.6616,54.7304,54.6518,54.7107,28025.0
2025-01-13 12:15:00,55.66,55.71,55.56,55.67,39733.0,54.7206,54.7697,54.6223,54.7304,39733.0
2025-01-13 12:20:00,55.66,55.66,55.6,55.6,33603.0,54.7206,54.7206,54.6616,54.6616,33603.0
2025-01-13 12:25:00,55.6,55.63,55.53,55.57,27146.0,54.6616,54.6911,54.5928,54.6321,27146.0
2025-01-13 12:30:00,55.57,55.6,55.52,55.57,70349.0,54.6321,54.6616,54.5829,54.6321,70349.0
2025-01-13 12:35:00,55.57,55.57,55.48,55.5,39560.0,54.6321,54.6321,54.5436,54.5633,39560.0
2025-01-13 12:40:00,55.51,55.55,55.48,55.5,28664.0,54.5731,54.6124,54.5436,54.5633,28664.0
2025-01-13 12:45:00,55.51,55.62,55.49,55.52,48188.0,54.5731,54.6813,54.5534,54.5829,48188.0
2025-01-13 12:50:00,55.52,55.64,55.51,55.64,37117.0,54.5829,54.7009,54.5731,54.7009,37117.0
2025-01-13 12:55:00,55.64,55.73,55.6,55.7,80339.0,54.7009,54.7894,54.6616,54.7599,80339.0
2025-01-13 13:00:00,55.7,55.71,55.63,55.64,56127.0,54.7599,54.7697,54.6911,54.7009,56127.0
2025-01-13 13:05:00,55.64,55.68,55.63,55.65,33625.0,54.7009,54.7402,54.6911,54.7107,33625.0
2025-01-13 13:10:00,55.65,55.75,55.64,55.71,26663.0,54.7107,54.8091,54.7009,54.7697,26663.0
2025-01-13 13:15:00,55.71,55.75,55.67,55.69,17634.0,54.7697,54.8091,54.7304,54.7501,17634.0
2025-01-13 13:20:00,55.69,55.75,55.69,55.75,24098.0,54.7501,54.8091,54.7501,54.8091,24098.0
2025-01-13 13:25:00,55.76,55.79,55.67,55.76,144106.0,54.8189,54.8484,54.7304,54.8189,144106.0
2025-01-13 13:30:00,55.75,55.81,55.74,55.79,78771.0,54.8091,54.868,54.7992,54.8484,78771.0
2025-01-13 13:35:00,55.79,55.96,55.77,55.93,26869.0,54.8484,55.0155,54.8287,54.986,26869.0
2025-01-13 13:40:00,55.94,55.96,55.88,55.91,27852.0,54.9959,55.0155,54.9369,54.9664,27852.0
2025-01-13 13:45:00,55.91,55.95,55.86,55.92,43070.0,54.9664,55.0057,54.9172,54.9762,43070.0
2025-01-13 13:50:00,55.91,55.97,55.89,55.91,73747.0,54.9664,55.0253,54.9467,54.9664,73747.0
2025-01-13 13:55:00,55.9,55.96,55.82,55.82,40878.0,54.9565,55.0155,54.8779,54.8779,40878.0
2025-01-13 14:00:00,55.83,55.85,55.74,55.85,723355.0,54.8877,54.9074,54.7992,54.9074,723355.0
2025-01-13 14:05:00,55.84,55.86,55.76,55.8,30438.0,54.8975,54.9172,54.8189,54.8582,30438.0
2025-01-13 14:10:00,55.79,55.88,55.77,55.78,52745.0,54.8484,54.9369,54.8287,54.8386,52745.0
2025-01-13 14:15:00,55.78,55.81,55.72,55.72,48191.0,54.8386,54.868,54.7796,54.7796,48191.0
2025-01-13 14:20:00,55.72,55.83,55.71,55.8,31654.0,54.7796,54.8877,54.7697,54.8582,31654.0
2025-01-13 14:25:00,55.8,55.93,55.79,55.89,24428.0,54.8582,54.986,54.8484,54.9467,24428.0
2025-01-13 14:30:00,55.89,55.89,55.76,55.82,36926.0,54.9467,54.9467,54.8189,54.8779,36926.0
2025-01-13 14:35:00,55.82,55.85,55.74,55.84,42063.0,54.8779,54.9074,54.7992,54.8975,42063.0
2025-01-13 14:40:00,55.84,55.9,55.8,55.84,57866.0,54.8975,54.9565,54.8582,54.8975,57866.0
2025-01-13 14:45:00,55.83,55.91,55.82,55.89,44592.0,54.8877,54.9664,54.8779,54.9467,44592.0
2025-01-13 14:50:00,55.89,55.97,55.89,55.96,20781.0,54.9467,55.0253,54.9467,55.0155,20781.0
2025-01-13 14:55:00,55.96,56.01,55.93,55.97,24999.0,55.0155,55.0647,54.986,55.0253,24999.0
2025-01-13 15:00:00,55.97,55.99,55.9,55.94,54395.0,55.0253,55.045,54.9565,54.9959,54395.0
2025-01-13 15:05:00,55.94,55.99,55.88,55.96,22805.0,54.9959,55.045,54.9369,55.0155,22805.0
2025-01-13 15:10:00,55.96,56.04,55.93,56.02,88725.0,55.0155,55.0942,54.986,55.0745,88725.0
2025-01-13 15:15:00,56.02,56.03,55.9,55.99,74538.0,55.0745,55.0843,54.9565,55.045,74538.0
2025-01-13 15:20:00,55.99,56.0,55.94,56.0,57116.0,55.045,55.0548,54.9959,55.0548,57116.0
2025-01-13 15:25:00,56.0,56.03,55.96,55.98,74831.0,55.0548,55.0843,55.0155,55.0352,74831.0
2025-01-13 15:30:00,55.98,56.03,55.97,55.98,90897.0,55.0352,55.0843,55.0253,55.0352,90897.0
2025-01-13 15:35:00,55.97,56.03,55.97,56.0,68631.0,55.0253,55.0843,55.0253,55.0548,68631.0
2025-01-13 15:40:00,55.99,56.02,55.96,55.99,65544.0,55.045,55.0745,55.0155,55.045,65544.0
2025-01-13 15:45:00,55.98,56.01,55.88,55.93,62171.0,55.0352,55.0647,54.9369,54.986,62171.0
2025-01-13 15:50:00,55.93,56.1,55.91,56.06,138926.0,54.986,55.1532,54.9664,55.1138,138926.0
2025-01-13 15:55:00,56.05,56.08,55.96,56.03,571809.0,55.104,55.1335,55.0155,55.0843,571809.0
2025-01-14 09:30:00,56.19,56.36,56.11,56.32,112234.0,55.2416,55.4088,55.163,55.3694,112234.0
2025-01-14 09:35:00,56.32,56.6,56.31,56.56,56447.0,55.3694,55.6447,55.3596,55.6054,56447.0
2025-01-14 09:40:00,56.58,56.79,56.56,56.74,147314.0,55.6251,55.8315,55.6054,55.7824,147314.0
2025-01-14 09:45:00,56.74,56.77,56.6,56.75,35060.0,55.7824,55.8118,55.6447,55.7922,35060.0
2025-01-14 09:50:00,56.76,56.76,56.53,56.66,19322.0,55.802,55.802,55.5759,55.7037,19322.0
2025-01-14 09:55:00,56.67,56.81,56.61,56.64,48058.0,55.7135,55.8512,55.6545,55.684,48058.0
2025-01-14 10:00:00,56.62,56.81,56.57,56.73,64519.0,55.6644,55.8512,55.6152,55.7725,64519.0
2025-01-14 10:05:00,56.72,56.89,56.71,56.81,55138.0,55.7627,55.9298,55.7529,55.8512,55138.0
2025-01-14 10:10:00,56.81,57.03,56.72,57.01,193853.0,55.8512,56.0675,55.7627,56.0478,193853.0
2025-01-14 10:15:00,57.03,57.09,56.94,57.02,110837.0,56.0675,56.1264,55.979,56.0576,110837.0
2025-01-14 10:20:00,57.01,57.1,56.92,57.04,49234.0,56.0478,56.1363,55.9593,56.0773,49234.0
2025-01-14 10:25:00,57.03,57.08,56.95,57.04,38454.0,56.0675,56.1166,55.9888,56.0773,38454.0
2025-01-14 10:30:00,57.04,57.16,57.03,57.12,183331.0,56.0773,56.1953,56.0675,56.1559,183331.0
2025-01-14 10:35:00,57.12,57.22,57.05,57.22,253457.0,56.1559,56.2542,56.0871,56.2542,253457.0
2025-01-14 10:40:00,57.22,57.44,57.22,57.44,39974.0,56.2542,56.4705,56.2542,56.4705,39974.0
2025-01-14 10:45:00,57.43,57.61,57.41,57.48,297247.0,56.4607,56.6377,56.441,56.5099,297247.0
2025-01-14 10:50:00,57.47,57.5,57.33,57.5,88526.0,56.5,56.5295,56.3624,56.5295,88526.0
2025-01-14 10:55:00,57.51,57.54,57.37,57.39,97345.0,56.5394,56.5688,56.4017,56.4214,97345.0
2025-01-14 11:00:00,57.39,57.39,57.12,57.16,73041.0,56.4214,56.4214,56.1559,56.1953,73041.0
2025-01-14 11:05:00,57.15,57.2,57.13,57.13,56060.0,56.1854,56.2346,56.1658,56.1658,56060.0
2025-01-14 11:10:00,57.13,57.3,57.13,57.3,76482.0,56.1658,56.3329,56.1658,56.3329,76482.0
2025-01-14 11:15:00,57.3,57.42,57.29,57.39,45491.0,56.3329,56.4509,56.3231,56.4214,45491.0
2025-01-14 11:20:00,57.4,57.45,57.32,57.32,141265.0,56.4312,56.4804,56.3526,56.3526,141265.0
2025-01-14 11:25:00,57.32,57.5,57.29,57.43,54641.0,56.3526,56.5295,56.3231,56.4607,54641.0
2025-01-14 11:30:00,57.43,57.67,57.4,57.62,501209.0,56.4607,56.6967,56.4312,56.6475,501209.0
2025-01-14 11:35:00,57.6,57.63,57.48,57.63,36160.0,56.6278,56.6573,56.5099,56.6573,36160.0
2025-01-14 11:40:00,57.63,57.68,57.63,57.65,35883.0,56.6573,56.7065,56.6573,56.677,35883.0
2025-01-14 11:45:00,57.65,57.84,57.64,57.81,77424.0,56.677,56.8638,56.6672,56.8343,77424.0
2025-01-14 11:50:00,57.81,57.91,57.79,57.85,114844.0,56.8343,56.9326,56.8146,56.8736,114844.0
2025-01-14 11:55:00,57.85,57.88,57.63,57.64,98940.0,56.8736,56.9031,56.6573,56.6672,98940.0
2025-01-14 12:00:00,57.63,57.77,57.58,57.77,32426.0,56.6573,56.795,56.6082,56.795,32426.0
2025-01-14 12:05:00,57.77,57.83,57.71,57.75,24205.0,56.795,56.854,56.736,56.7753,24205.0
2025-01-14 12:10:00,57.76,57.89,57.76,57.84,44204.0,56.7851,56.9129,56.7851,56.8638,44204.0
2025-01-14 12:15:00,57.85,57.96,57.83,57.85,36092.0,56.8736,56.9818,56.854,56.8736,36092.0
2025-01-14 12:20:00,57.84,57.89,57.83,57.85,29699.0,56.8638,56.9129,56.854,56.8736,29699.0
2025-01-14 12:25:00,57.87,58.02,57.86,58.01,68813.0,56.8933,57.0407,56.8834,57.0309,68813.0
2025-01-14 12:30:00,58.0,58.04,57.88,57.93,52025.0,57.0211,57.0604,56.9031,56.9523,52025.0
2025-01-14 12:35:00,57.93,58.07,57.9,58.06,33831.0,56.9523,57.0899,56.9228,57.0801,33831.0
2025-01-14 12:40:00,58.06,58.06,57.96,57.96,13008.0,57.0801,57.0801,56.9818,56.9818,13008.0
2025-01-14 12:45:00,57.96,57.99,57.93,57.98,73930.0,56.9818,57.0113,56.9523,57.0014,73930.0
2025-01-14 12:50:00,57.99,58.07,57.98,57.98,79786.0,57.0113,57.0899,57.0014,57.0014,79786.0
2025-01-14 12:55:00,57.98,58.04,57.9,57.93,238162.0,57.0014,57.0604,56.9228,56.9523,238162.0
2025-01-14 13:00:00,57.94,58.15,57.94,58.11,60011.0,56.9621,57.1686,56.9621,57.1292,60011.0
2025-01-14 13:05:00,58.11,58.14,58.06,58.11,41536.0,57.1292,57.1587,57.0801,57.1292,41536.0
2025-01-14 13:10:00,58.11,58.16,58.1,58.11,26069.0,57.1292,57.1784,57.1194,57.1292,26069.0
2025-01-14 13:15:00,58.11,58.17,58.08,58.12,34643.0,57.1292,57.1882,57.0997,57.1391,34643.0
2025-01-14 13:20:00,58.13,58.17,58.07,58.17,74428.0,57.1489,57.1882,57.0899,57.1882,74428.0
2025-01-14 13:25:00,58.17,58.25,58.16,58.23,85358.0,57.1882,57.2669,57.1784,57.2472,85358.0
2025-01-14 13:30:00,58.24,58.25,58.16,58.23,40857.0,57.257,57.2669,57.1784,57.2472,40857.0
2025-01-14 13:35:00,58.24,58.26,58.2,58.25,19233.0,57.257,57.2767,57.2177,57.2669,19233.0
2025-01-14 13:40:00,58.25,58.31,58.25,58.27,25172.0,57.2669,57.3259,57.2669,57.2865,25172.0
2025-01-14 13:45:00,58.26,58.29,58.23,58.28,15313.0,57.2767,57.3062,57.2472,57.2964,15313.0
2025-01-14 13:50:00,58.28,58.31,58.18,58.24,57395.0,57.2964,57.3259,57.198,57.257,57395.0
2025-01-14 13:55:00,58.26,58.37,58.24,58.35,39846.0,57.2767,57.3848,57.257,57.3652,39846.0
2025-01-14 14:00:00,58.36,58.37,58.26,58.37,22803.0,57.375,57.3848,57.2767,57.3848,22803.0
2025-01-14 14:05:00,58.37,58.39,58.17,58.18,83342.0,57.3848,57.4045,57.1882,57.198,83342.0
2025-01-14 14:10:00,58.19,58.32,58.1,58.18,58111.0,57.2079,57.3357,57.1194,57.198,58111.0
2025-01-14 14:15:00,58.17,58.2,58.11,58.15,50089.0,57.1882,57.2177,57.1292,57.1686,50089.0
2025-01-14 14:20:00,58.14,58.19,58.11,58.19,33096.0,57.1587,57.2079,57.1292,57.2079,33096.0
2025-01-14 14:25:00,58.19,58.2,58.12,58.13,36009.0,57.2079,57.2177,57.1391,57.1489,36009.0
2025-01-14 14:30:00,58.14,58.21,58.11,58.19,33812.0,57.1587,57.2275,57.1292,57.2079,33812.0
2025-01-14 14:35:00,58.2,58.22,58.18,58.19,19064.0,57.2177,57.2374,57.198,57.2079,19064.0
2025-01-14 14:40:00,58.18,58.19,58.14,58.15,25723.0,57.198,57.2079,57.1587,57.1686,25723.0
2025-01-14 14:45:00,58.15,58.15,58.07,58.12,48897.0,57.1686,57.1686,57.0899,57.1391,48897.0
2025-01-14 14:50:00,58.12,58.12,57.96,57.98,19717.0,57.1391,57.1391,56.9818,57.0014,19717.0
2025-01-14 14:55:00,57.98,57.99,57.82,57.85,27118.0,57.0014,57.0113,56.8441,56.8736,27118.0
2025-01-14 15:00:00,57.86,57.87,57.79,57.84,43136.0,56.8834,56.8933,56.8146,56.8638,43136.0
2025-01-14 15:05:00,57.84,57.98,57.82,57.96,29516.0,56.8638,57.0014,56.8441,56.9818,29516.0
2025-01-14 15:10:00,57.95,58.03,57.94,57.99,28780.0,56.9719,57.0506,56.9621,57.0113,28780.0
2025-01-14 15:15:00,57.99,58.04,57.93,58.02,81599.0,57.0113,57.0604,56.9523,57.0407,81599.0
2025-01-14 15:20:00,58.02,58.11,57.98,58.08,46499.0,57.0407,57.1292,57.0014,57.0997,46499.0
2025-01-14 15:25:00,58.09,58.12,58.01,58.05,77868.0,57.1096,57.1391,57.0309,57.0702,77868.0
2025-01-14 15:30:00,58.05,58.07,57.95,57.96,36602.0,57.0702,57.0899,56.9719,56.9818,36602.0
2025-01-14 15:35:00,57.97,57.99,57.9,57.92,60448.0,56.9916,57.0113,56.9228,56.9424,60448.0
2025-01-14 15:40:00,57.93,57.96,57.88,57.94,52657.0,56.9523,56.9818,56.9031,56.9621,52657.0
2025-01-14 15:45:00,57.95,58.0,57.9,57.96,46765.0,56.9719,57.0211,56.9228,56.9818,46765.0
2025-01-14 15:50:00,57.96,58.05,57.96,57.99,88521.0,56.9818,57.0702,56.9818,57.0113,88521.0
2025-01-14 15:55:00,57.99,58.09,57.9,58.04,434915.0,57.0113,57.1096,56.9228,57.0604,434915.0
2025-01-15 09:30:00,58.89,58.99,58.55,58.94,232825.0,57.8961,57.9944,57.5618,57.9452,232825.0
2025-01-15 09:35:00,58.94,59.01,58.74,58.89,148918.0,57.9452,58.014,57.7486,57.8961,148918.0
2025-01-15 09:40:00,58.89,59.14,58.79,59.02,42614.0,57.8961,58.1418,57.7978,58.0239,42614.0
2025-01-15 09:45:00,59.04,59.04,58.83,58.91,27619.0,58.0435,58.0435,57.8371,57.9157,27619.0
2025-01-15 09:50:00,58.9,59.11,58.9,59.1,51083.0,57.9059,58.1124,57.9059,58.1025,51083.0
2025-01-15 09:55:00,59.11,59.3,59.1,59.26,121107.0,58.1124,58.2991,58.1025,58.2598,121107.0
2025-01-15 10:00:00,59.26,59.26,58.95,59.03,46280.0,58.2598,58.2598,57.9551,58.0337,46280.0
2025-01-15 10:05:00,59.02,59.02,58.67,58.68,42207.0,58.0239,58.0239,57.6798,57.6896,42207.0
2025-01-15 10:10:00,58.69,58.78,58.59,58.7,27319.0,57.6994,57.7879,57.6011,57.7093,27319.0
2025-01-15 10:15:00,58.7,58.85,58.69,58.75,49442.0,57.7093,57.8567,57.6994,57.7584,49442.0
2025-01-15 10:20:00,58.74,58.74,58.52,58.64,47907.0,57.7486,57.7486,57.5323,57.6503,47907.0
2025-01-15 10:25:00,58.65,58.69,58.58,58.61,38697.0,57.6601,57.6994,57.5913,57.6208,38697.0
2025-01-15 10:30:00,58.62,58.68,58.48,58.5,45726.0,57.6306,57.6896,57.493,57.5126,45726.0
2025-01-15 10:35:00,58.51,58.51,58.42,58.42,26062.0,57.5225,57.5225,57.434,57.434,26062.0
2025-01-15 10:40:00,58.43,58.46,58.37,58.41,43879.0,57.4438,57.4733,57.3848,57.4242,43879.0
2025-01-15 10:45:00,58.43,58.46,58.31,58.31,28409.0,57.4438,57.4733,57.3259,57.3259,28409.0
2025-01-15 10:50:00,58.31,58.38,58.26,58.36,23275.0,57.3259,57.3947,57.2767,57.375,23275.0
2025-01-15 10:55:00,58.35,58.39,58.25,58.26,26834.0,57.3652,57.4045,57.2669,57.2767,26834.0
2025-01-15 11:00:00,58.26,58.44,58.25,58.44,24505.0,57.2767,57.4537,57.2669,57.4537,24505.0
2025-01-15 11:05:00,58.43,58.45,58.35,58.38,15353.0,57.4438,57.4635,57.3652,57.3947,15353.0
2025-01-15 11:10:00,58.38,58.39,58.27,58.28,34951.0,57.3947,57.4045,57.2865,57.2964,34951.0
2025-01-15 11:15:00,58.27,58.36,58.25,58.36,49204.0,57.2865,57.375,57.2669,57.375,49204.0
2025-01-15 11:20:00,58.38,58.39,58.29,58.38,32755.0,57.3947,57.4045,57.3062,57.3947,32755.0
2025-01-15 11:25:00,58.39,58.39,58.23,58.32,58507.0,57.4045,57.4045,57.2472,57.3357,58507.0
2025-01-15 11:30:00,58.3,58.31,58.19,58.23,64997.0,57.316,57.3259,57.2079,57.2472,64997.0
2025-01-15 11:35:00,58.24,58.35,58.23,58.3,43817.0,57.257,57.3652,57.2472,57.316,43817.0
2025-01-15 11:40:00,58.3,58.32,58.16,58.18,32064.0,57.316,57.3357,57.1784,57.198,32064.0
2025-01-15 11:45:00,58.18,58.33,58.15,58.32,41924.0,57.198,57.3455,57.1686,57.3357,41924.0
2025-01-15 11:50:00,58.32,58.33,58.27,58.33,30496.0,57.3357,57.3455,57.2865,57.3455,30496.0
2025-01-15 11:55:00,58.32,58.42,58.32,58.39,55862.0,57.3357,57.434,57.3357,57.4045,55862.0
2025-01-15 12:00:00,58.39,58.41,58.35,58.39,31566.0,57.4045,57.4242,57.3652,57.4045,31566.0
2025-01-15 12:05:00,58.39,58.43,58.33,58.34,28227.0,57.4045,57.4438,57.3455,57.3553,28227.0
2025-01-15 12:10:00,58.36,58.36,58.09,58.1,150951.0,57.375,57.375,57.1096,57.1194,150951.0
2025-01-15 12:15:00,58.1,58.21,58.0,58.07,58830.0,57.1194,57.2275,57.0211,57.0899,58830.0
2025-01-15 12:20:00,58.08,58.14,57.92,58.0,42834.0,57.0997,57.1587,56.9424,57.0211,42834.0
2025-01-15 12:25:00,57.99,58.01,57.75,57.86,146321.0,57.0113,57.0309,56.7753,56.8834,146321.0
2025-01-15 12:30:00,57.87,57.88,57.77,57.82,44457.0,56.8933,56.9031,56.795,56.8441,44457.0
2025-01-15 12:35:00,57.82,57.83,57.7,57.73,63320.0,56.8441,56.854,56.7261,56.7556,63320.0
2025-01-15 12:40:00,57.73,57.78,57.72,57.73,66752.0,56.7556,56.8048,56.7458,56.7556,66752.0
2025-01-15 12:45:00,57.72,57.79,57.71,57.72,72645.0,56.7458,56.8146,56.736,56.7458,72645.0
2025-01-15 12:50:00,57.72,57.85,57.72,57.84,46900.0,56.7458,56.8736,56.7458,56.8638,46900.0
2025-01-15 12:55:00,57.84,57.91,57.8,57.83,28122.0,56.8638,56.9326,56.8245,56.854,28122.0
2025-01-15 13:00:00,57.84,57.95,57.83,57.93,26712.0,56.8638,56.9719,56.854,56.9523,26712.0
2025-01-15 13:05:00,57.94,57.98,57.87,57.98,41955.0,56.9621,57.0014,56.8933,57.0014,41955.0
2025-01-15 13:10:00,57.98,58.01,57.96,58.0,36952.0,57.0014,57.0309,56.9818,57.0211,36952.0
2025-01-15 13:15:00,57.99,58.04,57.93,57.96,51942.0,57.0113,57.0604,56.9523,56.9818,51942.0
2025-01-15 13:20:00,57.96,57.96,57.88,57.95,37488.0,56.9818,56.9818,56.9031,56.9719,37488.0
2025-01-15 13:25:00,57.95,58.01,57.91,58.0,73115.0,56.9719,57.0309,56.9326,57.0211,73115.0
2025-01-15 13:30:00,57.99,58.2,57.98,58.2,58431.0,57.0113,57.2177,57.0014,57.2177,58431.0
2025-01-15 13:35:00,58.2,58.2,58.09,58.1,37156.0,57.2177,57.2177,57.1096,57.1194,37156.0
2025-01-15 13:40:00,58.1,58.17,58.09,58.15,28362.0,57.1194,57.1882,57.1096,57.1686,28362.0
2025-01-15 13:45:00,58.15,58.15,58.04,58.06,25669.0,57.1686,57.1686,57.0604,57.0801,25669.0
2025-01-15 13:50:00,58.07,58.22,58.07,58.22,61553.0,57.0899,57.2374,57.0899,57.2374,61553.0
2025-01-15 13:55:00,58.21,58.32,58.21,58.3,43054.0,57.2275,57.3357,57.2275,57.316,43054.0
2025-01-15 14:00:00,58.31,58.45,58.3,58.37,72984.0,57.3259,57.4635,57.316,57.3848,72984.0
2025-01-15 14:05:00,58.37,58.42,58.34,58.35,52768.0,57.3848,57.434,57.3553,57.3652,52768.0
2025-01-15 14:10:00,58.37,58.37,58.26,58.34,50647.0,57.3848,57.3848,57.2767,57.3553,50647.0
2025-01-15 14:15:00,58.33,58.36,58.2,58.21,26049.0,57.3455,57.375,57.2177,57.2275,26049.0
2025-01-15 14:20:00,58.21,58.23,58.16,58.2,29475.0,57.2275,57.2472,57.1784,57.2177,29475.0
2025-01-15 14:25:00,58.2,58.25,58.16,58.23,34648.0,57.2177,57.2669,57.1784,57.2472,34648.0
2025-01-15 14:30:00,58.23,58.24,58.13,58.14,23508.0,57.2472,57.257,57.1489,57.1587,23508.0
2025-01-15 14:35:00,58.13,58.17,58.1,58.17,33960.0,57.1489,57.1882,57.1194,57.1882,33960.0
2025-01-15 14:40:00,58.16,58.16,58.09,58.1,22318.0,57.1784,57.1784,57.1096,57.1194,22318.0
2025-01-15 14:45:00,58.11,58.14,58.1,58.13,29393.0,57.1292,57.1587,57.1194,57.1489,29393.0
2025-01-15 14:50:00,58.13,58.14,58.04,58.09,48568.0,57.1489,57.1587,57.0604,57.1096,48568.0
2025-01-15 14:55:00,58.09,58.22,58.08,58.19,23359.0,57.1096,57.2374,57.0997,57.2079,23359.0
2025-01-15 15:00:00,58.19,58.28,58.18,58.19,70195.0,57.2079,57.2964,57.198,57.2079,70195.0
2025-01-15 15:05:00,58.2,58.23,58.13,58.2,96344.0,57.2177,57.2472,57.1489,57.2177,96344.0
2025-01-15 15:10:00,58.2,58.29,58.2,58.29,34816.0,57.2177,57.3062,57.2177,57.3062,34816.0
2025-01-15 15:15:00,58.28,58.29,58.19,58.2,26978.0,57.2964,57.3062,57.2079,57.2177,26978.0
2025-01-15 15:20:00,58.2,58.23,58.19,58.2,39050.0,57.2177,57.2472,57.2079,57.2177,39050.0
2025-01-15 15:25:00,58.21,58.24,58.17,58.21,45337.0,57.2275,57.257,57.1882,57.2275,45337.0
2025-01-15 15:30:00,58.2,58.2,58.1,58.13,64660.0,57.2177,57.2177,57.1194,57.1489,64660.0
2025-01-15 15:35:00,58.13,58.2,58.09,58.11,165731.0,57.1489,57.2177,57.1096,57.1292,165731.0
2025-01-15 15:40:00,58.11,58.13,58.03,58.11,100094.0,57.1292,57.1489,57.0506,57.1292,100094.0
2025-01-15 15:45:00,58.11,58.18,58.05,58.08,96957.0,57.1292,57.198,57.0702,57.0997,96957.0
2025-01-15 15:50:00,58.07,58.13,57.97,57.98,175052.0,57.0899,57.1489,56.9916,57.0014,175052.0
2025-01-15 15:55:00,57.98,58.06,57.89,58.0,374138.0,57.0014,57.0801,56.9129,57.0211,374138.0
2025-01-16 09:30:00,58.14,58.38,57.92,58.38,143138.0,57.1587,57.3947,56.9424,57.3947,143138.0
2025-01-16 09:35:00,58.38,58.47,58.29,58.4,47450.0,57.3947,57.4832,57.3062,57.4143,47450.0
2025-01-16 09:40:00,58.4,58.42,58.11,58.19,95147.0,57.4143,57.434,57.1292,57.2079,95147.0
2025-01-16 09:45:00,58.2,58.35,58.1,58.22,61102.0,57.2177,57.3652,57.1194,57.2374,61102.0
2025-01-16 09:50:00,58.2,58.26,58.09,58.17,68117.0,57.2177,57.2767,57.1096,57.1882,68117.0
2025-01-16 09:55:00,58.19,58.32,58.13,58.16,40367.0,57.2079,57.3357,57.1489,57.1784,40367.0
2025-01-16 10:00:00,58.15,58.16,57.95,58.04,64992.0,57.1686,57.1784,56.9719,57.0604,64992.0
2025-01-16 10:05:00,58.02,58.17,58.02,58.15,24826.0,57.0407,57.1882,57.0407,57.1686,24826.0
2025-01-16 10:10:00,58.15,58.17,57.91,57.91,35913.0,57.1686,57.1882,56.9326,56.9326,35913.0
2025-01-16 10:15:00,57.9,58.29,57.9,58.28,17237.0,56.9228,57.3062,56.9228,57.2964,17237.0
2025-01-16 10:20:00,58.27,58.34,58.24,58.33,25681.0,57.2865,57.3553,57.257,57.3455,25681.0
2025-01-16 10:25:00,58.33,58.39,58.22,58.38,47267.0,57.3455,57.4045,57.2374,57.3947,47267.0
2025-01-16 10:30:00,58.38,58.39,58.27,58.33,120046.0,57.3947,57.4045,57.2865,57.3455,120046.0
2025-01-16 10:35:00,58.33,58.37,58.27,58.28,16581.0,57.3455,57.3848,57.2865,57.2964,16581.0
2025-01-16 10:40:00,58.28,58.36,58.17,58.35,22083.0,57.2964,57.375,57.1882,57.3652,22083.0
2025-01-16 10:45:00,58.35,58.42,58.33,58.42,20288.0,57.3652,57.434,57.3455,57.434,20288.0
2025-01-16 10:50:00,58.42,58.58,58.41,58.57,47737.0,57.434,57.5913,57.4242,57.5815,47737.0
2025-01-16 10:55:00,58.57,58.66,58.54,58.65,15474.0,57.5815,57.6699,57.552,57.6601,15474.0
2025-01-16 11:00:00,58.64,58.7,58.6,58.7,53227.0,57.6503,57.7093,57.611,57.7093,53227.0
2025-01-16 11:05:00,58.7,58.86,58.66,58.85,49164.0,57.7093,57.8666,57.6699,57.8567,49164.0
2025-01-16 11:10:00,58.86,58.99,58.86,58.86,109940.0,57.8666,57.9944,57.8666,57.8666,109940.0
2025-01-16 11:15:00,58.86,59.0,58.8,58.96,38544.0,57.8666,58.0042,57.8076,57.9649,38544.0
2025-01-16 11:20:00,58.97,58.97,58.87,58.92,48835.0,57.9747,57.9747,57.8764,57.9256,48835.0
2025-01-16 11:25:00,58.92,58.97,58.89,58.91,21616.0,57.9256,57.9747,57.8961,57.9157,21616.0
2025-01-16 11:30:00,58.92,58.95,58.88,58.91,23508.0,57.9256,57.9551,57.8862,57.9157,23508.0
2025-01-16 11:35:00,58.9,58.92,58.83,58.84,22146.0,57.9059,57.9256,57.8371,57.8469,22146.0
2025-01-16 11:40:00,58.83,58.88,58.81,58.87,13468.0,57.8371,57.8862,57.8174,57.8764,13468.0
2025-01-16 11:45:00,58.88,58.96,58.87,58.95,22312.0,57.8862,57.9649,57.8764,57.9551,22312.0
2025-01-16 11:50:00,58.96,58.97,58.88,58.97,66789.0,57.9649,57.9747,57.8862,57.9747,66789.0
2025-01-16 11:55:00,58.97,59.02,58.92,58.94,101436.0,57.9747,58.0239,57.9256,57.9452,101436.0
2025-01-16 12:00:00,58.93,58.95,58.85,58.94,36012.0,57.9354,57.9551,57.8567,57.9452,36012.0
2025-01-16 12:05:00,58.94,58.95,58.87,58.93,42736.0,57.9452,57.9551,57.8764,57.9354,42736.0
2025-01-16 12:10:00,58.93,58.93,58.81,58.81,31830.0,57.9354,57.9354,57.8174,57.8174,31830.0
2025-01-16 12:15:00,58.82,58.83,58.77,58.78,37675.0,57.8272,57.8371,57.7781,57.7879,37675.0
2025-01-16 12:20:00,58.79,58.85,58.78,58.84,30511.0,57.7978,57.8567,57.7879,57.8469,30511.0
2025-01-16 12:25:00,58.83,58.83,58.75,58.78,29091.0,57.8371,57.8371,57.7584,57.7879,29091.0
2025-01-16 12:30:00,58.78,58.78,58.7,58.71,42122.0,57.7879,57.7879,57.7093,57.7191,42122.0
2025-01-16 12:35:00,58.73,58.82,58.69,58.78,41620.0,57.7388,57.8272,57.6994,57.7879,41620.0
2025-01-16 12:40:00,58.79,58.79,58.74,58.76,21704.0,57.7978,57.7978,57.7486,57.7683,21704.0
2025-01-16 12:45:00,58.76,58.77,58.67,58.73,83755.0,57.7683,57.7781,57.6798,57.7388,83755.0
2025-01-16 12:50:00,58.75,58.79,58.72,58.73,22115.0,57.7584,57.7978,57.7289,57.7388,22115.0
2025-01-16 12:55:00,58.73,58.77,58.71,58.72,22613.0,57.7388,57.7781,57.7191,57.7289,22613.0
2025-01-16 13:00:00,58.72,58.91,58.71,58.9,23223.0,57.7289,57.9157,57.7191,57.9059,23223.0
2025-01-16 13:05:00,58.9,58.92,58.77,58.79,119132.0,57.9059,57.9256,57.7781,57.7978,119132.0
2025-01-16 13:10:00,58.79,58.8,58.64,58.68,42167.0,57.7978,57.8076,57.6503,57.6896,42167.0
2025-01-16 13:15:00,58.7,58.74,58.66,58.73,17141.0,57.7093,57.7486,57.6699,57.7388,17141.0
2025-01-16 13:20:00,58.73,58.77,58.7,58.73,20934.0,57.7388,57.7781,57.7093,57.7388,20934.0
2025-01-16 13:25:00,58.73,58.75,58.68,58.7,71816.0,57.7388,57.7584,57.6896,57.7093,71816.0
2025-01-16 13:30:00,58.7,58.78,58.7,58.76,17951.0,57.7093,57.7879,57.7093,57.7683,17951.0
2025-01-16 13:35:00,58.76,58.77,58.71,58.74,29865.0,57.7683,57.7781,57.7191,57.7486,29865.0
2025-01-16 13:40:00,58.75,58.79,58.72,58.76,25593.0,57.7584,57.7978,57.7289,57.7683,25593.0
2025-01-16 13:45:00,58.77,58.81,58.72,58.8,30878.0,57.7781,57.8174,57.7289,57.8076,30878.0
2025-01-16 13:50:00,58.82,58.83,58.78,58.8,28315.0,57.8272,57.8371,57.7879,57.8076,28315.0
2025-01-16 13:55:00,58.79,58.8,58.66,58.75,20072.0,57.7978,57.8076,57.6699,57.7584,20072.0
2025-01-16 14:00:00,58.74,58.84,58.71,58.84,44510.0,57.7486,57.8469,57.7191,57.8469,44510.0
2025-01-16 14:05:00,58.83,58.84,58.78,58.8,14226.0,57.8371,57.8469,57.7879,57.8076,14226.0
2025-01-16 14:10:00,58.79,58.88,58.79,58.83,22070.0,57.7978,57.8862,57.7978,57.8371,22070.0
2025-01-16 14:15:00,58.84,58.91,58.83,58.9,38037.0,57.8469,57.9157,57.8371,57.9059,38037.0
2025-01-16 14:20:00,58.9,58.91,58.83,58.84,32788.0,57.9059,57.9157,57.8371,57.8469,32788.0
2025-01-16 14:25:00,58.85,58.92,58.84,58.91,32113.0,57.8567,57.9256,57.8469,57.9157,32113.0
2025-01-16 14:30:00,58.91,58.95,58.89,58.94,50213.0,57.9157,57.9551,57.8961,57.9452,50213.0
2025-01-16 14:35:00,58.93,58.96,58.9,58.9,46147.0,57.9354,57.9649,57.9059,57.9059,46147.0
2025-01-16 14:40:00,58.9,58.91,58.84,58.9,41780.0,57.9059,57.9157,57.8469,57.9059,41780.0
2025-01-16 14:45:00,58.9,58.92,58.86,58.92,34944.0,57.9059,57.9256,57.8666,57.9256,34944.0
2025-01-16 14:50:00,58.91,58.94,58.87,58.89,28503.0,57.9157,57.9452,57.8764,57.8961,28503.0
2025-01-16 14:55:00,58.89,58.99,58.89,58.98,91546.0,57.8961,57.9944,57.8961,57.9845,91546.0
2025-01-16 15:00:00,58.97,59.03,58.96,59.02,68945.0,57.9747,58.0337,57.9649,58.0239,68945.0
2025-01-16 15:05:00,59.02,59.11,59.01,59.1,60914.0,58.0239,58.1124,58.014,58.1025,60914.0
2025-01-16 15:10:00,59.1,59.11,59.06,59.07,43330.0,58.1025,58.1124,58.0632,58.073,43330.0
2025-01-16 15:15:00,59.07,59.08,58.97,58.98,47820.0,58.073,58.0829,57.9747,57.9845,47820.0
2025-01-16 15:20:00,58.98,59.05,58.97,59.02,95058.0,57.9845,58.0534,57.9747,58.0239,95058.0
2025-01-16 15:25:00,59.01,59.09,58.96,59.07,38039.0,58.014,58.0927,57.9649,58.073,38039.0
2025-01-16 15:30:00,59.07,59.12,59.04,59.11,30811.0,58.073,58.1222,58.0435,58.1124,30811.0
2025-01-16 15:35:00,59.11,59.14,59.07,59.14,68286.0,58.1124,58.1418,58.073,58.1418,68286.0
2025-01-16 15:40:00,59.14,59.17,59.11,59.15,60586.0,58.1418,58.1713,58.1124,58.1517,60586.0
2025-01-16 15:45:00,59.14,59.17,59.03,59.17,105399.0,58.1418,58.1713,58.0337,58.1713,105399.0
2025-01-16 15:50:00,59.17,59.2,59.07,59.11,145513.0,58.1713,58.2008,58.073,58.1124,145513.0
2025-01-16 15:55:00,59.12,59.22,59.06,59.17,496744.0,58.1222,58.2205,58.0632,58.1713,496744.0
2025-01-17 09:30:00,59.07,59.16,58.65,58.94,818320.0,58.073,58.1615,57.6601,57.9452,818320.0
2025-01-17 09:35:00,58.95,59.27,58.95,59.21,80594.0,57.9551,58.2697,57.9551,58.2107,80594.0
2025-01-17 09:40:00,59.22,59.43,59.22,59.33,71290.0,58.2205,58.4269,58.2205,58.3286,71290.0
2025-01-17 09:45:00,59.34,59.43,59.33,59.41,50284.0,58.3385,58.4269,58.3286,58.4073,50284.0
2025-01-17 09:50:00,59.44,59.5,59.39,59.42,45997.0,58.4368,58.4958,58.3876,58.4171,45997.0
2025-01-17 09:55:00,59.41,59.43,59.31,59.35,77190.0,58.4073,58.4269,58.309,58.3483,77190.0
2025-01-17 10:00:00,59.34,59.56,59.33,59.55,90077.0,58.3385,58.5548,58.3286,58.5449,90077.0
2025-01-17 10:05:00,59.56,59.56,59.33,59.33,69629.0,58.5548,58.5548,58.3286,58.3286,69629.0
2025-01-17 10:10:00,59.32,59.45,59.32,59.38,14794.0,58.3188,58.4466,58.3188,58.3778,14794.0
2025-01-17 10:15:00,59.38,59.41,59.32,59.33,35390.0,58.3778,58.4073,58.3188,58.3286,35390.0
2025-01-17 10:20:00,59.33,59.35,59.25,59.26,44218.0,58.3286,58.3483,58.25,58.2598,44218.0
2025-01-17 10:25:00,59.26,59.29,59.21,59.23,66927.0,58.2598,58.2893,58.2107,58.2303,66927.0
2025-01-17 10:30:00,59.23,59.31,59.15,59.3,131328.0,58.2303,58.309,58.1517,58.2991,131328.0
2025-01-17 10:35:00,59.29,59.3,59.2,59.29,38884.0,58.2893,58.2991,58.2008,58.2893,38884.0
2025-01-17 10:40:00,59.3,59.33,59.06,59.07,30318.0,58.2991,58.3286,58.0632,58.073,30318.0
2025-01-17 10:45:00,59.08,59.18,59.05,59.09,49636.0,58.0829,58.1812,58.0534,58.0927,49636.0
2025-01-17 10:50:00,59.08,59.2,59.06,59.2,95378.0,58.0829,58.2008,58.0632,58.2008,95378.0
2025-01-17 10:55:00,59.2,59.24,59.15,59.23,38749.0,58.2008,58.2402,58.1517,58.2303,38749.0
2025-01-17 11:00:00,59.23,59.35,59.23,59.33,19894.0,58.2303,58.3483,58.2303,58.3286,19894.0
2025-01-17 11:05:00,59.34,59.41,59.3,59.35,37632.0,58.3385,58.4073,58.2991,58.3483,37632.0
2025-01-17 11:10:00,59.34,59.37,59.25,59.3,28393.0,58.3385,58.368,58.25,58.2991,28393.0
2025-01-17 11:15:00,59.31,59.33,59.26,59.3,59613.0,58.309,58.3286,58.2598,58.2991,59613.0
2025-01-17 11:20:00,59.3,59.43,59.3,59.42,40537.0,58.2991,58.4269,58.2991,58.4171,40537.0
2025-01-17 11:25:00,59.43,59.53,59.39,59.52,31159.0,58.4269,58.5253,58.3876,58.5154,31159.0
2025-01-17 11:30:00,59.52,59.52,59.45,59.46,52846.0,58.5154,58.5154,58.4466,58.4564,52846.0
2025-01-17 11:35:00,59.46,59.58,59.46,59.58,59683.0,58.4564,58.5744,58.4564,58.5744,59683.0
2025-01-17 11:40:00,59.58,59.58,59.46,59.53,51107.0,58.5744,58.5744,58.4564,58.5253,51107.0
2025-01-17 11:45:00,59.54,59.6,59.5,59.5,23902.0,58.5351,58.5941,58.4958,58.4958,23902.0
2025-01-17 11:50:00,59.5,59.51,59.39,59.41,28655.0,58.4958,58.5056,58.3876,58.4073,28655.0
2025-01-17 11:55:00,59.41,59.43,59.35,59.41,24259.0,58.4073,58.4269,58.3483,58.4073,24259.0
2025-01-17 12:00:00,59.42,59.5,59.38,59.47,42235.0,58.4171,58.4958,58.3778,58.4663,42235.0
2025-01-17 12:05:00,59.46,59.51,59.43,59.48,16795.0,58.4564,58.5056,58.4269,58.4761,16795.0
2025-01-17 12:10:00,59.48,59.57,59.46,59.53,40097.0,58.4761,58.5646,58.4564,58.5253,40097.0
2025-01-17 12:15:00,59.53,59.57,59.51,59.56,27252.0,58.5253,58.5646,58.5056,58.5548,27252.0
2025-01-17 12:20:00,59.55,59.56,59.49,59.5,36071.0,58.5449,58.5548,58.4859,58.4958,36071.0
2025-01-17 12:25:00,59.49,59.5,59.44,59.48,49994.0,58.4859,58.4958,58.4368,58.4761,49994.0
2025-01-17 12:30:00,59.47,59.5,59.46,59.49,19777.0,58.4663,58.4958,58.4564,58.4859,19777.0
2025-01-17 12:35:00,59.49,59.55,59.48,59.54,24350.0,58.4859,58.5449,58.4761,58.5351,24350.0
2025-01-17 12:40:00,59.54,59.55,59.47,59.54,28401.0,58.5351,58.5449,58.4663,58.5351,28401.0
2025-01-17 12:45:00,59.55,59.55,59.49,59.51,25580.0,58.5449,58.5449,58.4859,58.5056,25580.0
2025-01-17 12:50:00,59.51,59.52,59.43,59.45,34364.0,58.5056,58.5154,58.4269,58.4466,34364.0
2025-01-17 12:55:00,59.45,59.48,59.39,59.46,63325.0,58.4466,58.4761,58.3876,58.4564,63325.0
2025-01-17 13:00:00,59.47,59.48,59.37,59.4,60153.0,58.4663,58.4761,58.368,58.3975,60153.0
2025-01-17 13:05:00,59.41,59.43,59.34,59.35,10777.0,58.4073,58.4269,58.3385,58.3483,10777.0
2025-01-17 13:10:00,59.34,59.37,59.23,59.23,43602.0,58.3385,58.368,58.2303,58.2303,43602.0
2025-01-17 13:15:00,59.23,59.26,59.22,59.23,16873.0,58.2303,58.2598,58.2205,58.2303,16873.0
2025-01-17 13:20:00,59.22,59.26,59.21,59.21,33426.0,58.2205,58.2598,58.2107,58.2107,33426.0
2025-01-17 13:25:00,59.21,59.31,59.19,59.25,28629.0,58.2107,58.309,58.191,58.25,28629.0
2025-01-17 13:30:00,59.24,59.27,59.2,59.23,25304.0,58.2402,58.2697,58.2008,58.2303,25304.0
2025-01-17 13:35:00,59.23,59.28,59.22,59.24,32333.0,58.2303,58.2795,58.2205,58.2402,32333.0
2025-01-17 13:40:00,59.25,59.26,59.14,59.14,24259.0,58.25,58.2598,58.1418,58.1418,24259.0
2025-01-17 13:45:00,59.14,59.15,59.11,59.12,34239.0,58.1418,58.1517,58.1124,58.1222,34239.0
2025-01-17 13:50:00,59.12,59.17,59.08,59.16,78257.0,58.1222,58.1713,58.0829,58.1615,78257.0
2025-01-17 13:55:00,59.16,59.24,59.11,59.22,44938.0,58.1615,58.2402,58.1124,58.2205,44938.0
2025-01-17 14:00:00,59.22,59.25,59.18,59.18,21640.0,58.2205,58.25,58.1812,58.1812,21640.0
2025-01-17 14:05:00,59.19,59.24,59.17,59.22,26234.0,58.191,58.2402,58.1713,58.2205,26234.0
2025-01-17 14:10:00,59.22,59.22,59.12,59.13,35290.0,58.2205,58.2205,58.1222,58.132,35290.0
2025-01-17 14:15:00,59.13,59.16,59.11,59.14,65976.0,58.132,58.1615,58.1124,58.1418,65976.0
2025-01-17 14:20:00,59.14,59.19,59.13,59.16,28757.0,58.1418,58.191,58.132,58.1615,28757.0
2025-01-17 14:25:00,59.16,59.18,59.12,59.15,69498.0,58.1615,58.1812,58.1222,58.1517,69498.0
2025-01-17 14:30:00,59.15,59.15,59.02,59.13,74180.0,58.1517,58.1517,58.0239,58.132,74180.0
2025-01-17 14:35:00,59.13,59.22,59.13,59.17,42936.0,58.132,58.2205,58.132,58.1713,42936.0
2025-01-17 14:40:00,59.17,59.19,59.05,59.07,62745.0,58.1713,58.191,58.0534,58.073,62745.0
2025-01-17 14:45:00,59.07,59.08,59.0,59.0,52263.0,58.073,58.0829,58.0042,58.0042,52263.0
2025-01-17 14:50:00,59.0,59.02,58.94,58.95,87604.0,58.0042,58.0239,57.9452,57.9551,87604.0
2025-01-17 14:55:00,58.96,59.01,58.9,58.95,75119.0,57.9649,58.014,57.9059,57.9551,75119.0
2025-01-17 15:00:00,58.95,58.97,58.9,58.9,52952.0,57.9551,57.9747,57.9059,57.9059,52952.0
2025-01-17 15:05:00,58.9,59.04,58.89,59.03,46023.0,57.9059,58.0435,57.8961,58.0337,46023.0
2025-01-17 15:10:00,59.04,59.06,59.02,59.04,61793.0,58.0435,58.0632,58.0239,58.0435,61793.0
2025-01-17 15:15:00,59.03,59.05,58.97,59.04,58235.0,58.0337,58.0534,57.9747,58.0435,58235.0
2025-01-17 15:20:00,59.03,59.04,58.99,59.01,57728.0,58.0337,58.0435,57.9944,58.014,57728.0
2025-01-17 15:25:00,59.01,59.03,58.99,59.0,51556.0,58.014,58.0337,57.9944,58.0042,51556.0
2025-01-17 15:30:00,59.0,59.07,58.97,59.01,71094.0,58.0042,58.073,57.9747,58.014,71094.0
2025-01-17 15:35:00,59.02,59.06,58.98,59.05,60686.0,58.0239,58.0632,57.9845,58.0534,60686.0
2025-01-17 15:40:00,59.05,59.13,59.02,59.13,80788.0,58.0534,58.132,58.0239,58.132,80788.0
2025-01-17 15:45:00,59.14,59.19,59.13,59.16,76975.0,58.1418,58.191,58.132,58.1615,76975.0
2025-01-17 15:50:00,59.15,59.16,59.05,59.09,331674.0,58.1517,58.1615,58.0534,58.0927,331674.0
2025-01-17 15:55:00,59.08,59.24,59.04,59.14,541170.0,58.0829,58.2402,58.0435,58.1418,541170.0
2025-01-21 09:30:00,59.33,59.77,59.14,59.74,239546.0,58.3286,58.7612,58.1418,58.7317,239546.0
2025-01-21 09:35:00,59.74,59.75,59.5,59.59,70922.0,58.7317,58.7415,58.4958,58.5842,70922.0
2025-01-21 09:40:00,59.59,59.65,59.41,59.52,66082.0,58.5842,58.6432,58.4073,58.5154,66082.0
2025-01-21 09:45:00,59.53,59.67,59.49,59.53,48574.0,58.5253,58.6629,58.4859,58.5253,48574.0
2025-01-21 09:50:00,59.54,59.6,59.39,59.54,56888.0,58.5351,58.5941,58.3876,58.5351,56888.0
2025-01-21 09:55:00,59.54,59.79,59.53,59.79,126689.0,58.5351,58.7809,58.5253,58.7809,126689.0
2025-01-21 10:00:00,59.78,59.91,59.69,59.86,98922.0,58.771,58.8988,58.6826,58.8497,98922.0
2025-01-21 10:05:00,59.86,60.05,59.77,59.84,149133.0,58.8497,59.0365,58.7612,58.83,149133.0
2025-01-21 10:10:00,59.84,59.87,59.72,59.81,40210.0,58.83,58.8595,58.7121,58.8005,40210.0
2025-01-21 10:15:00,59.81,59.98,59.78,59.84,232952.0,58.8005,58.9677,58.771,58.83,232952.0
2025-01-21 10:20:00,59.83,59.91,59.75,59.87,43029.0,58.8202,58.8988,58.7415,58.8595,43029.0
2025-01-21 10:25:00,59.87,59.92,59.78,59.86,80309.0,58.8595,58.9087,58.771,58.8497,80309.0
2025-01-21 10:30:00,59.88,59.91,59.84,59.86,27334.0,58.8694,58.8988,58.83,58.8497,27334.0
2025-01-21 10:35:00,59.86,59.92,59.84,59.9,32677.0,58.8497,58.9087,58.83,58.889,32677.0
2025-01-21 10:40:00,59.91,59.95,59.84,59.89,32648.0,58.8988,58.9382,58.83,58.8792,32648.0
2025-01-21 10:45:00,59.9,60.05,59.89,60.03,37360.0,58.889,59.0365,58.8792,59.0168,37360.0
2025-01-21 10:50:00,60.03,60.18,60.03,60.14,38046.0,59.0168,59.1643,59.0168,59.125,38046.0
2025-01-21 10:55:00,60.14,60.26,60.12,60.26,69052.0,59.125,59.2429,59.1053,59.2429,69052.0
2025-01-21 11:00:00,60.25,60.31,60.14,60.2,61448.0,59.2331,59.2921,59.125,59.184,61448.0
2025-01-21 11:05:00,60.21,60.25,60.15,60.25,23289.0,59.1938,59.2331,59.1348,59.2331,23289.0
2025-01-21 11:10:00,60.25,60.36,60.22,60.35,36372.0,59.2331,59.3413,59.2036,59.3314,36372.0
2025-01-21 11:15:00,60.34,60.38,60.31,60.37,35932.0,59.3216,59.3609,59.2921,59.3511,35932.0
2025-01-21 11:20:00,60.37,60.44,60.33,60.44,57846.0,59.3511,59.4199,59.3118,59.4199,57846.0
2025-01-21 11:25:00,60.44,60.52,60.43,60.49,37824.0,59.4199,59.4986,59.4101,59.4691,37824.0
2025-01-21 11:30:00,60.48,60.5,60.44,60.47,65323.0,59.4592,59.4789,59.4199,59.4494,65323.0
2025-01-21 11:35:00,60.47,60.52,60.39,60.4,51042.0,59.4494,59.4986,59.3707,59.3806,51042.0
2025-01-21 11:40:00,60.4,60.45,60.38,60.41,23973.0,59.3806,59.4297,59.3609,59.3904,23973.0
2025-01-21 11:45:00,60.41,60.42,60.37,60.41,29897.0,59.3904,59.4002,59.3511,59.3904,29897.0
2025-01-21 11:50:00,60.4,60.44,60.35,60.38,44736.0,59.3806,59.4199,59.3314,59.3609,44736.0
2025-01-21 11:55:00,60.38,60.42,60.37,60.41,35641.0,59.3609,59.4002,59.3511,59.3904,35641.0
2025-01-21 12:00:00,60.41,60.41,60.31,60.34,30452.0,59.3904,59.3904,59.2921,59.3216,30452.0
2025-01-21 12:05:00,60.34,60.42,60.31,60.42,37168.0,59.3216,59.4002,59.2921,59.4002,37168.0
2025-01-21 12:10:00,60.42,60.44,60.32,60.35,95300.0,59.4002,59.4199,59.3019,59.3314,95300.0
2025-01-21 12:15:00,60.34,60.41,60.33,60.37,81484.0,59.3216,59.3904,59.3118,59.3511,81484.0
2025-01-21 12:20:00,60.37,60.38,60.28,60.29,46712.0,59.3511,59.3609,59.2626,59.2724,46712.0
2025-01-21 12:25:00,60.29,60.43,60.27,60.4,66267.0,59.2724,59.4101,59.2528,59.3806,66267.0
2025-01-21 12:30:00,60.41,60.44,60.35,60.42,76435.0,59.3904,59.4199,59.3314,59.4002,76435.0
2025-01-21 12:35:00,60.42,60.44,60.28,60.3,107201.0,59.4002,59.4199,59.2626,59.2823,107201.0
2025-01-21 12:40:00,60.31,60.35,60.18,60.23,134351.0,59.2921,59.3314,59.1643,59.2134,134351.0
2025-01-21 12:45:00,60.24,60.45,60.23,60.44,162321.0,59.2233,59.4297,59.2134,59.4199,162321.0
2025-01-21 12:50:00,60.44,60.5,60.41,60.49,80927.0,59.4199,59.4789,59.3904,59.4691,80927.0
2025-01-21 12:55:00,60.48,60.67,60.48,60.64,87799.0,59.4592,59.646,59.4592,59.6165,87799.0
2025-01-21 13:00:00,60.64,60.89,60.64,60.89,101438.0,59.6165,59.8623,59.6165,59.8623,101438.0
2025-01-21 13:05:00,60.89,60.9,60.81,60.87,54834.0,59.8623,59.8721,59.7837,59.8426,54834.0
2025-01-21 13:10:00,60.86,60.87,60.75,60.82,40799.0,59.8328,59.8426,59.7247,59.7935,40799.0
2025-01-21 13:15:00,60.82,60.91,60.81,60.83,33774.0,59.7935,59.882,59.7837,59.8033,33774.0
2025-01-21 13:20:00,60.82,60.83,60.75,60.78,30911.0,59.7935,59.8033,59.7247,59.7542,30911.0
2025-01-21 13:25:00,60.78,60.81,60.72,60.81,61694.0,59.7542,59.7837,59.6952,59.7837,61694.0
2025-01-21 13:30:00,60.82,60.82,60.7,60.71,40998.0,59.7935,59.7935,59.6755,59.6853,40998.0
2025-01-21 13:35:00,60.7,60.76,60.69,60.73,31223.0,59.6755,59.7345,59.6657,59.705,31223.0
2025-01-21 13:40:00,60.73,60.74,60.62,60.66,38823.0,59.705,59.7148,59.5969,59.6362,38823.0
2025-01-21 13:45:00,60.66,60.66,60.56,60.57,39352.0,59.6362,59.6362,59.5379,59.5477,39352.0
2025-01-21 13:50:00,60.57,60.63,60.55,60.58,26688.0,59.5477,59.6067,59.528,59.5575,26688.0
2025-01-21 13:55:00,60.58,60.58,60.52,60.54,23628.0,59.5575,59.5575,59.4986,59.5182,23628.0
2025-01-21 14:00:00,60.55,60.55,60.46,60.48,50367.0,59.528,59.528,59.4396,59.4592,50367.0
2025-01-21 14:05:00,60.48,60.55,60.47,60.53,29757.0,59.4592,59.528,59.4494,59.5084,29757.0
2025-01-21 14:10:00,60.51,60.55,60.49,60.51,27203.0,59.4887,59.528,59.4691,59.4887,27203.0
2025-01-21 14:15:00,60.51,60.58,60.5,60.54,26217.0,59.4887,59.5575,59.4789,59.5182,26217.0
2025-01-21 14:20:00,60.53,60.71,60.52,60.71,49364.0,59.5084,59.6853,59.4986,59.6853,49364.0
2025-01-21 14:25:00,60.71,60.76,60.68,60.72,53514.0,59.6853,59.7345,59.6559,59.6952,53514.0
2025-01-21 14:30:00,60.71,60.74,60.68,60.7,35560.0,59.6853,59.7148,59.6559,59.6755,35560.0
2025-01-21 14:35:00,60.71,60.72,60.57,60.58,76863.0,59.6853,59.6952,59.5477,59.5575,76863.0
2025-01-21 14:40:00,60.58,60.61,60.53,60.58,46547.0,59.5575,59.587,59.5084,59.5575,46547.0
2025-01-21 14:45:00,60.58,60.58,60.5,60.52,26173.0,59.5575,59.5575,59.4789,59.4986,26173.0
2025-01-21 14:50:00,60.52,60.62,60.51,60.59,37147.0,59.4986,59.5969,59.4887,59.5674,37147.0
2025-01-21 14:55:00,60.6,60.67,60.58,60.62,38688.0,59.5772,59.646,59.5575,59.5969,38688.0
2025-01-21 15:00:00,60.62,60.66,60.58,60.61,39036.0,59.5969,59.6362,59.5575,59.587,39036.0
2025-01-21 15:05:00,60.61,60.64,60.51,60.52,38416.0,59.587,59.6165,59.4887,59.4986,38416.0
2025-01-21 15:10:00,60.52,60.53,60.42,60.46,46636.0,59.4986,59.5084,59.4002,59.4396,46636.0
2025-01-21 15:15:00,60.46,60.47,60.43,60.45,40554.0,59.4396,59.4494,59.4101,59.4297,40554.0
2025-01-21 15:20:00,60.45,60.49,60.44,60.46,52343.0,59.4297,59.4691,59.4199,59.4396,52343.0
2025-01-21 15:25:00,60.46,60.49,60.43,60.47,38429.0,59.4396,59.4691,59.4101,59.4494,38429.0
2025-01-21 15:30:00,60.46,60.46,60.27,60.3,78913.0,59.4396,59.4396,59.2528,59.2823,78913.0
2025-01-21 15:35:00,60.29,60.39,60.26,60.38,62582.0,59.2724,59.3707,59.2429,59.3609,62582.0
2025-01-21 15:40:00,60.38,60.38,60.24,60.26,75128.0,59.3609,59.3609,59.2233,59.2429,75128.0
2025-01-21 15:45:00,60.26,60.26,60.19,60.25,83177.0,59.2429,59.2429,59.1741,59.2331,83177.0
2025-01-21 15:50:00,60.25,60.42,60.22,60.42,185484.0,59.2331,59.4002,59.2036,59.4002,185484.0
2025-01-21 15:55:00,60.41,60.67,60.41,60.62,524025.0,59.3904,59.646,59.3904,59.5969,524025.0
2025-01-22 09:30:00,61.2,61.46,60.53,60.56,326756.0,60.1671,60.4227,59.5084,59.5379,326756.0
2025-01-22 09:35:00,60.57,60.61,60.12,60.17,43293.0,59.5477,59.587,59.1053,59.1545,43293.0
2025-01-22 09:40:00,60.19,60.51,60.18,60.48,118871.0,59.1741,59.4887,59.1643,59.4592,118871.0
2025-01-22 09:45:00,60.52,60.61,60.42,60.52,127370.0,59.4986,59.587,59.4002,59.4986,127370.0
2025-01-22 09:50:00,60.52,60.52,60.0,60.0,38816.0,59.4986,59.4986,58.9873,58.9873,38816.0
2025-01-22 09:55:00,60.0,60.15,59.94,60.07,69388.0,58.9873,59.1348,58.9283,59.0561,69388.0
2025-01-22 10:00:00,60.09,60.11,59.68,59.71,91914.0,59.0758,59.0955,58.6727,58.7022,91914.0
2025-01-22 10:05:00,59.71,59.71,59.41,59.42,91229.0,58.7022,58.7022,58.4073,58.4171,91229.0
2025-01-22 10:10:00,59.43,59.48,59.27,59.3,77283.0,58.4269,58.4761,58.2697,58.2991,77283.0
2025-01-22 10:15:00,59.29,59.54,59.29,59.53,58315.0,58.2893,58.5351,58.2893,58.5253,58315.0
2025-01-22 10:20:00,59.55,59.77,59.55,59.72,51404.0,58.5449,58.7612,58.5449,58.7121,51404.0
2025-01-22 10:25:00,59.72,59.93,59.69,59.79,56402.0,58.7121,58.9185,58.6826,58.7809,56402.0
2025-01-22 10:30:00,59.8,59.87,59.73,59.8,53609.0,58.7907,58.8595,58.7219,58.7907,53609.0
2025-01-22 10:35:00,59.81,59.86,59.74,59.77,35131.0,58.8005,58.8497,58.7317,58.7612,35131.0
2025-01-22 10:40:00,59.76,59.92,59.75,59.92,63020.0,58.7514,58.9087,58.7415,58.9087,63020.0
2025-01-22 10:45:00,59.92,60.0,59.85,60.0,55586.0,58.9087,58.9873,58.8399,58.9873,55586.0
2025-01-22 10:50:00,60.0,60.02,59.94,59.97,19504.0,58.9873,59.007,58.9283,58.9578,19504.0
2025-01-22 10:55:00,59.97,59.97,59.84,59.87,61690.0,58.9578,58.9578,58.83,58.8595,61690.0
2025-01-22 11:00:00,59.87,59.89,59.82,59.82,36732.0,58.8595,58.8792,58.8104,58.8104,36732.0
2025-01-22 11:05:00,59.83,59.83,59.58,59.6,76776.0,58.8202,58.8202,58.5744,58.5941,76776.0
2025-01-22 11:10:00,59.61,59.83,59.58,59.81,33155.0,58.6039,58.8202,58.5744,58.8005,33155.0
2025-01-22 11:15:00,59.81,59.87,59.79,59.84,34602.0,58.8005,58.8595,58.7809,58.83,34602.0
2025-01-22 11:20:00,59.82,59.97,59.82,59.9,35327.0,58.8104,58.9578,58.8104,58.889,35327.0
2025-01-22 11:25:00,59.89,59.91,59.84,59.86,20434.0,58.8792,58.8988,58.83,58.8497,20434.0
2025-01-22 11:30:00,59.87,59.93,59.8,59.91,29913.0,58.8595,58.9185,58.7907,58.8988,29913.0
2025-01-22 11:35:00,59.93,60.13,59.92,60.12,44373.0,58.9185,59.1151,58.9087,59.1053,44373.0
2025-01-22 11:40:00,60.13,60.13,60.03,60.06,32876.0,59.1151,59.1151,59.0168,59.0463,32876.0
2025-01-22 11:45:00,60.05,60.2,60.03,60.2,48424.0,59.0365,59.184,59.0168,59.184,48424.0
2025-01-22 11:50:00,60.2,60.21,60.15,60.18,39780.0,59.184,59.1938,59.1348,59.1643,39780.0
2025-01-22 11:55:00,60.19,60.2,60.13,60.15,35346.0,59.1741,59.184,59.1151,59.1348,35346.0
2025-01-22 12:00:00,60.16,60.2,60.11,60.2,57247.0,59.1446,59.184,59.0955,59.184,57247.0
2025-01-22 12:05:00,60.2,60.2,60.11,60.12,63486.0,59.184,59.184,59.0955,59.1053,63486.0
2025-01-22 12:10:00,60.12,60.13,60.04,60.12,31521.0,59.1053,59.1151,59.0267,59.1053,31521.0
2025-01-22 12:15:00,60.12,60.18,60.11,60.13,26364.0,59.1053,59.1643,59.0955,59.1151,26364.0
2025-01-22 12:20:00,60.14,60.18,60.13,60.18,33120.0,59.125,59.1643,59.1151,59.1643,33120.0
2025-01-22 12:25:00,60.18,60.19,60.1,60.1,66841.0,59.1643,59.1741,59.0856,59.0856,66841.0
2025-01-22 12:30:00,60.1,60.13,60.07,60.09,36922.0,59.0856,59.1151,59.0561,59.0758,36922.0
2025-01-22 12:35:00,60.09,60.1,60.03,60.04,27993.0,59.0758,59.0856,59.0168,59.0267,27993.0
2025-01-22 12:40:00,60.04,60.05,59.86,59.88,28746.0,59.0267,59.0365,58.8497,58.8694,28746.0
2025-01-22 12:45:00,59.89,59.89,59.82,59.83,45045.0,58.8792,58.8792,58.8104,58.8202,45045.0
2025-01-22 12:50:00,59.82,59.83,59.69,59.75,43868.0,58.8104,58.8202,58.6826,58.7415,43868.0
2025-01-22 12:55:00,59.75,59.8,59.72,59.77,72272.0,58.7415,58.7907,58.7121,58.7612,72272.0
2025-01-22 13:00:00,59.76,59.77,59.7,59.7,29153.0,58.7514,58.7612,58.6924,58.6924,29153.0
2025-01-22 13:05:00,59.71,59.77,59.67,59.71,45069.0,58.7022,58.7612,58.6629,58.7022,45069.0
2025-01-22 13:10:00,59.72,59.8,59.7,59.79,20276.0,58.7121,58.7907,58.6924,58.7809,20276.0
2025-01-22 13:15:00,59.8,59.82,59.74,59.78,51065.0,58.7907,58.8104,58.7317,58.771,51065.0
2025-01-22 13:20:00,59.78,59.82,59.77,59.8,33357.0,58.771,58.8104,58.7612,58.7907,33357.0
2025-01-22 13:25:00,59.8,59.84,59.79,59.81,27608.0,58.7907,58.83,58.7809,58.8005,27608.0
2025-01-22 13:30:00,59.82,59.82,59.73,59.75,55718.0,58.8104,58.8104,58.7219,58.7415,55718.0
2025-01-22 13:35:00,59.76,59.86,59.76,59.8,61136.0,58.7514,58.8497,58.7514,58.7907,61136.0
2025-01-22 13:40:00,59.8,59.87,59.8,59.82,33072.0,58.7907,58.8595,58.7907,58.8104,33072.0
2025-01-22 13:45:00,59.82,59.83,59.78,59.81,22987.0,58.8104,58.8202,58.771,58.8005,22987.0
2025-01-22 13:50:00,59.82,59.82,59.77,59.8,42245.0,58.8104,58.8104,58.7612,58.7907,42245.0
2025-01-22 13:55:00,59.79,59.79,59.75,59.78,46929.0,58.7809,58.7809,58.7415,58.771,46929.0
2025-01-22 14:00:00,59.78,59.8,59.7,59.75,40832.0,58.771,58.7907,58.6924,58.7415,40832.0
2025-01-22 14:05:00,59.77,59.8,59.72,59.74,30769.0,58.7612,58.7907,58.7121,58.7317,30769.0
2025-01-22 14:10:00,59.75,59.78,59.71,59.78,25920.0,58.7415,58.771,58.7022,58.771,25920.0
2025-01-22 14:15:00,59.78,59.81,59.74,59.75,99857.0,58.771,58.8005,58.7317,58.7415,99857.0
2025-01-22 14:20:00,59.74,59.78,59.74,59.76,68254.0,58.7317,58.771,58.7317,58.7514,68254.0
2025-01-22 14:25:00,59.76,59.83,59.76,59.81,72181.0,58.7514,58.8202,58.7514,58.8005,72181.0
2025-01-22 14:30:00,59.82,59.86,59.81,59.86,24479.0,58.8104,58.8497,58.8005,58.8497,24479.0
2025-01-22 14:35:00,59.84,59.92,59.84,59.87,81870.0,58.83,58.9087,58.83,58.8595,81870.0
2025-01-22 14:40:00,59.88,59.91,59.85,59.88,51508.0,58.8694,58.8988,58.8399,58.8694,51508.0
2025-01-22 14:45:00,59.89,59.9,59.8,59.83,52928.0,58.8792,58.889,58.7907,58.8202,52928.0
2025-01-22 14:50:00,59.84,59.85,59.8,59.82,29051.0,58.83,58.8399,58.7907,58.8104,29051.0
2025-01-22 14:55:00,59.83,59.86,59.83,59.83,31015.0,58.8202,58.8497,58.8202,58.8202,31015.0
2025-01-22 15:00:00,59.84,59.86,59.82,59.85,53497.0,58.83,58.8497,58.8104,58.8399,53497.0
2025-01-22 15:05:00,59.85,59.93,59.84,59.91,40786.0,58.8399,58.9185,58.83,58.8988,40786.0
2025-01-22 15:10:00,59.9,59.91,59.86,59.9,31232.0,58.889,58.8988,58.8497,58.889,31232.0
2025-01-22 15:15:00,59.9,59.91,59.86,59.9,44678.0,58.889,58.8988,58.8497,58.889,44678.0
2025-01-22 15:20:00,59.89,59.9,59.84,59.85,45013.0,58.8792,58.889,58.83,58.8399,45013.0
2025-01-22 15:25:00,59.84,59.9,59.79,59.8,94650.0,58.83,58.889,58.7809,58.7907,94650.0
2025-01-22 15:30:00,59.8,59.81,59.7,59.71,52348.0,58.7907,58.8005,58.6924,58.7022,52348.0
2025-01-22 15:35:00,59.71,59.72,59.61,59.62,44829.0,58.7022,58.7121,58.6039,58.6137,44829.0
2025-01-22 15:40:00,59.64,59.65,59.6,59.61,35730.0,58.6334,58.6432,58.5941,58.6039,35730.0
2025-01-22 15:45:00,59.6,59.64,59.39,59.41,87506.0,58.5941,58.6334,58.3876,58.4073,87506.0
2025-01-22 15:50:00,59.4,59.4,59.18,59.24,190632.0,58.3975,58.3975,58.1812,58.2402,190632.0
2025-01-22 15:55:00,59.25,59.3,59.13,59.2,583476.0,58.25,58.2991,58.132,58.2008,583476.0
2025-01-23 09:30:00,59.66,59.72,59.3,59.49,114782.0,58.6531,58.7121,58.2991,58.4859,114782.0
2025-01-23 09:35:00,59.47,59.53,59.3,59.33,22528.0,58.4663,58.5253,58.2991,58.3286,22528.0
2025-01-23 09:40:00,59.35,59.44,59.02,59.15,33343.0,58.3483,58.4368,58.0239,58.1517,33343.0
2025-01-23 09:45:00,59.15,59.48,59.14,59.47,37939.0,58.1517,58.4761,58.1418,58.4663,37939.0
2025-01-23 09:50:00,59.47,59.61,59.47,59.6,45513.0,58.4663,58.6039,58.4663,58.5941,45513.0
2025-01-23 09:55:00,59.6,59.69,59.5,59.66,48465.0,58.5941,58.6826,58.4958,58.6531,48465.0
2025-01-23 10:00:00,59.66,59.67,59.43,59.44,48086.0,58.6531,58.6629,58.4269,58.4368,48086.0
2025-01-23 10:05:00,59.42,59.44,59.27,59.28,33964.0,58.4171,58.4368,58.2697,58.2795,33964.0
2025-01-23 10:10:00,59.26,59.26,58.92,58.98,56333.0,58.2598,58.2598,57.9256,57.9845,56333.0
2025-01-23 10:15:00,58.98,59.1,58.96,58.99,49525.0,57.9845,58.1025,57.9649,57.9944,49525.0
2025-01-23 10:20:00,59.0,59.23,59.0,59.15,47138.0,58.0042,58.2303,58.0042,58.1517,47138.0
2025-01-23 10:25:00,59.13,59.23,59.08,59.09,25246.0,58.132,58.2303,58.0829,58.0927,25246.0
2025-01-23 10:30:00,59.07,59.28,59.07,59.27,78330.0,58.073,58.2795,58.073,58.2697,78330.0
2025-01-23 10:35:00,59.26,59.31,59.1,59.11,44339.0,58.2598,58.309,58.1025,58.1124,44339.0
2025-01-23 10:40:00,59.11,59.25,59.1,59.19,21397.0,58.1124,58.25,58.1025,58.191,21397.0
2025-01-23 10:45:00,59.18,59.27,59.15,59.18,84496.0,58.1812,58.2697,58.1517,58.1812,84496.0
2025-01-23 10:50:00,59.18,59.22,59.01,59.05,34871.0,58.1812,58.2205,58.014,58.0534,34871.0
2025-01-23 10:55:00,59.04,59.09,59.01,59.07,33622.0,58.0435,58.0927,58.014,58.073,33622.0
2025-01-23 11:00:00,59.07,59.17,59.04,59.08,22492.0,58.073,58.1713,58.0435,58.0829,22492.0
2025-01-23 11:05:00,59.09,59.11,59.04,59.08,30320.0,58.0927,58.1124,58.0435,58.0829,30320.0
2025-01-23 11:10:00,59.08,59.08,58.92,58.95,32844.0,58.0829,58.0829,57.9256,57.9551,32844.0
2025-01-23 11:15:00,58.93,58.93,58.84,58.87,30596.0,57.9354,57.9354,57.8469,57.8764,30596.0
2025-01-23 11:20:00,58.85,58.86,58.73,58.81,35228.0,57.8567,57.8666,57.7388,57.8174,35228.0
2025-01-23 11:25:00,58.81,58.83,58.55,58.62,39066.0,57.8174,57.8371,57.5618,57.6306,39066.0
2025-01-23 11:30:00,58.62,58.76,58.55,58.71,87552.0,57.6306,57.7683,57.5618,57.7191,87552.0
2025-01-23 11:35:00,58.71,58.71,58.55,58.64,18100.0,57.7191,57.7191,57.5618,57.6503,18100.0
2025-01-23 11:40:00,58.65,58.71,58.59,58.69,15120.0,57.6601,57.7191,57.6011,57.6994,15120.0
2025-01-23 11:45:00,58.68,58.73,58.65,58.68,14767.0,57.6896,57.7388,57.6601,57.6896,14767.0
2025-01-23 11:50:00,58.66,58.78,58.63,58.77,23817.0,57.6699,57.7879,57.6405,57.7781,23817.0
2025-01-23 11:55:00,58.76,58.9,58.75,58.86,27011.0,57.7683,57.9059,57.7584,57.8666,27011.0
2025-01-23 12:00:00,58.85,58.89,58.8,58.82,30105.0,57.8567,57.8961,57.8076,57.8272,30105.0
2025-01-23 12:05:00,58.81,58.96,58.81,58.92,29222.0,57.8174,57.9649,57.8174,57.9256,29222.0
2025-01-23 12:10:00,58.92,58.96,58.9,58.91,20186.0,57.9256,57.9649,57.9059,57.9157,20186.0
2025-01-23 12:15:00,58.9,58.92,58.84,58.86,15619.0,57.9059,57.9256,57.8469,57.8666,15619.0
2025-01-23 12:20:00,58.85,58.86,58.8,58.84,12160.0,57.8567,57.8666,57.8076,57.8469,12160.0
2025-01-23 12:25:00,58.84,58.9,58.83,58.89,27138.0,57.8469,57.9059,57.8371,57.8961,27138.0
2025-01-23 12:30:00,58.89,58.99,58.85,58.99,40034.0,57.8961,57.9944,57.8567,57.9944,40034.0
2025-01-23 12:35:00,58.99,59.05,58.97,59.05,36291.0,57.9944,58.0534,57.9747,58.0534,36291.0
2025-01-23 12:40:00,59.05,59.05,59.0,59.01,16404.0,58.0534,58.0534,58.0042,58.014,16404.0
2025-01-23 12:45:00,59.01,59.15,59.0,59.15,19514.0,58.014,58.1517,58.0042,58.1517,19514.0
2025-01-23 12:50:00,59.16,59.17,59.12,59.14,14738.0,58.1615,58.1713,58.1222,58.1418,14738.0
2025-01-23 12:55:00,59.15,59.19,59.15,59.16,22144.0,58.1517,58.191,58.1517,58.1615,22144.0
2025-01-23 13:00:00,59.16,59.23,59.14,59.16,22924.0,58.1615,58.2303,58.1418,58.1615,22924.0
2025-01-23 13:05:00,59.17,59.31,59.17,59.3,15159.0,58.1713,58.309,58.1713,58.2991,15159.0
2025-01-23 13:10:00,59.29,59.32,59.27,59.29,15954.0,58.2893,58.3188,58.2697,58.2893,15954.0
2025-01-23 13:15:00,59.29,59.34,59.25,59.27,21293.0,58.2893,58.3385,58.25,58.2697,21293.0
2025-01-23 13:20:00,59.28,59.41,59.27,59.38,44444.0,58.2795,58.4073,58.2697,58.3778,44444.0
2025-01-23 13:25:00,59.39,59.42,59.36,59.4,34087.0,58.3876,58.4171,58.3581,58.3975,34087.0
2025-01-23 13:30:00,59.4,59.42,59.34,59.35,34438.0,58.3975,58.4171,58.3385,58.3483,34438.0
2025-01-23 13:35:00,59.34,59.38,59.3,59.38,34849.0,58.3385,58.3778,58.2991,58.3778,34849.0
2025-01-23 13:40:00,59.36,59.38,59.32,59.33,27265.0,58.3581,58.3778,58.3188,58.3286,27265.0
2025-01-23 13:45:00,59.33,59.33,59.27,59.32,23484.0,58.3286,58.3286,58.2697,58.3188,23484.0
2025-01-23 13:50:00,59.32,59.32,59.23,59.27,23787.0,58.3188,58.3188,58.2303,58.2697,23787.0
2025-01-23 13:55:00,59.28,59.32,59.28,59.31,13820.0,58.2795,58.3188,58.2795,58.309,13820.0
2025-01-23 14:00:00,59.32,59.36,59.25,59.34,22815.0,58.3188,58.3581,58.25,58.3385,22815.0
2025-01-23 14:05:00,59.34,59.41,59.31,59.4,40246.0,58.3385,58.4073,58.309,58.3975,40246.0
2025-01-23 14:10:00,59.4,59.42,59.36,59.38,23421.0,58.3975,58.4171,58.3581,58.3778,23421.0
2025-01-23 14:15:00,59.39,59.4,59.34,59.37,20165.0,58.3876,58.3975,58.3385,58.368,20165.0
2025-01-23 14:20:00,59.37,59.39,59.34,59.39,26138.0,58.368,58.3876,58.3385,58.3876,26138.0
2025-01-23 14:25:00,59.39,59.46,59.37,59.46,48596.0,58.3876,58.4564,58.368,58.4564,48596.0
2025-01-23 14:30:00,59.46,59.54,59.44,59.53,33033.0,58.4564,58.5351,58.4368,58.5253,33033.0
2025-01-23 14:35:00,59.54,59.56,59.51,59.54,59363.0,58.5351,58.5548,58.5056,58.5351,59363.0
2025-01-23 14:40:00,59.54,59.56,59.46,59.47,36960.0,58.5351,58.5548,58.4564,58.4663,36960.0
2025-01-23 14:45:00,59.47,59.58,59.47,59.56,40876.0,58.4663,58.5744,58.4663,58.5548,40876.0
2025-01-23 14:50:00,59.57,59.6,59.53,59.53,75734.0,58.5646,58.5941,58.5253,58.5253,75734.0
2025-01-23 14:55:00,59.53,59.59,59.53,59.58,36251.0,58.5253,58.5842,58.5253,58.5744,36251.0
2025-01-23 15:00:00,59.58,59.59,59.5,59.52,38810.0,58.5744,58.5842,58.4958,58.5154,38810.0
2025-01-23 15:05:00,59.52,59.56,59.49,59.55,47973.0,58.5154,58.5548,58.4859,58.5449,47973.0
2025-01-23 15:10:00,59.55,59.57,59.51,59.55,49579.0,58.5449,58.5646,58.5056,58.5449,49579.0
2025-01-23 15:15:00,59.54,59.55,59.45,59.45,75125.0,58.5351,58.5449,58.4466,58.4466,75125.0
2025-01-23 15:20:00,59.44,59.45,59.37,59.4,50788.0,58.4368,58.4466,58.368,58.3975,50788.0
2025-01-23 15:25:00,59.4,59.43,59.3,59.37,43446.0,58.3975,58.4269,58.2991,58.368,43446.0
2025-01-23 15:30:00,59.37,59.48,59.34,59.48,46464.0,58.368,58.4761,58.3385,58.4761,46464.0
2025-01-23 15:35:00,59.48,59.48,59.35,59.36,59993.0,58.4761,58.4761,58.3483,58.3581,59993.0
2025-01-23 15:40:00,59.37,59.4,59.34,59.37,62016.0,58.368,58.3975,58.3385,58.368,62016.0
2025-01-23 15:45:00,59.37,59.48,59.36,59.42,85658.0,58.368,58.4761,58.3581,58.4171,85658.0
2025-01-23 15:50:00,59.42,59.5,59.39,59.42,123080.0,58.4171,58.4958,58.3876,58.4171,123080.0
2025-01-23 15:55:00,59.41,59.6,59.4,59.51,379735.0,58.4073,58.5941,58.3975,58.5056,379735.0
2025-01-24 09:30:00,59.49,59.81,59.27,59.81,65604.0,58.4859,58.8005,58.2697,58.8005,65604.0
2025-01-24 09:35:00,59.83,59.95,59.77,59.8,25196.0,58.8202,58.9382,58.7612,58.7907,25196.0
2025-01-24 09:40:00,59.8,59.85,59.71,59.73,44873.0,58.7907,58.8399,58.7022,58.7219,44873.0
2025-01-24 09:45:00,59.77,59.82,59.62,59.63,19136.0,58.7612,58.8104,58.6137,58.6236,19136.0
2025-01-24 09:50:00,59.63,59.83,59.6,59.82,246713.0,58.6236,58.8202,58.5941,58.8104,246713.0
2025-01-24 09:55:00,59.8,59.99,59.76,59.97,41502.0,58.7907,58.9775,58.7514,58.9578,41502.0
2025-01-24 10:00:00,59.96,60.0,59.88,59.89,80280.0,58.948,58.9873,58.8694,58.8792,80280.0
2025-01-24 10:05:00,59.9,59.92,59.8,59.8,24007.0,58.889,58.9087,58.7907,58.7907,24007.0
2025-01-24 10:10:00,59.81,59.82,59.7,59.8,78495.0,58.8005,58.8104,58.6924,58.7907,78495.0
2025-01-24 10:15:00,59.8,59.91,59.78,59.86,42456.0,58.7907,58.8988,58.771,58.8497,42456.0
2025-01-24 10:20:00,59.86,59.93,59.84,59.87,32411.0,58.8497,58.9185,58.83,58.8595,32411.0
2025-01-24 10:25:00,59.86,59.91,59.78,59.78,29961.0,58.8497,58.8988,58.771,58.771,29961.0
2025-01-24 10:30:00,59.79,59.81,59.57,59.57,22781.0,58.7809,58.8005,58.5646,58.5646,22781.0
2025-01-24 10:35:00,59.58,59.62,59.45,59.48,36571.0,58.5744,58.6137,58.4466,58.4761,36571.0
2025-01-24 10:40:00,59.48,59.54,59.41,59.43,17271.0,58.4761,58.5351,58.4073,58.4269,17271.0
2025-01-24 10:45:00,59.44,59.57,59.43,59.5,17665.0,58.4368,58.5646,58.4269,58.4958,17665.0
2025-01-24 10:50:00,59.51,59.56,59.45,59.48,23478.0,58.5056,58.5548,58.4466,58.4761,23478.0
2025-01-24 10:55:00,59.47,59.52,59.45,59.52,12741.0,58.4663,58.5154,58.4466,58.5154,12741.0
2025-01-24 11:00:00,59.51,59.61,59.48,59.58,37786.0,58.5056,58.6039,58.4761,58.5744,37786.0
2025-01-24 11:05:00,59.59,59.67,59.58,59.58,34304.0,58.5842,58.6629,58.5744,58.5744,34304.0
2025-01-24 11:10:00,59.58,59.64,59.58,59.61,18789.0,58.5744,58.6334,58.5744,58.6039,18789.0
2025-01-24 11:15:00,59.6,59.67,59.55,59.66,20804.0,58.5941,58.6629,58.5449,58.6531,20804.0
2025-01-24 11:20:00,59.66,59.68,59.61,59.67,14350.0,58.6531,58.6727,58.6039,58.6629,14350.0
2025-01-24 11:25:00,59.67,59.71,59.61,59.68,29720.0,58.6629,58.7022,58.6039,58.6727,29720.0
2025-01-24 11:30:00,59.68,59.68,59.59,59.62,17476.0,58.6727,58.6727,58.5842,58.6137,17476.0
2025-01-24 11:35:00,59.62,59.64,59.6,59.61,50758.0,58.6137,58.6334,58.5941,58.6039,50758.0
2025-01-24 11:40:00,59.61,59.7,59.6,59.69,20112.0,58.6039,58.6924,58.5941,58.6826,20112.0
2025-01-24 11:45:00,59.7,59.73,59.68,59.73,24943.0,58.6924,58.7219,58.6727,58.7219,24943.0
2025-01-24 11:50:00,59.74,59.76,59.7,59.71,21188.0,58.7317,58.7514,58.6924,58.7022,21188.0
2025-01-24 11:55:00,59.71,59.72,59.66,59.68,28988.0,58.7022,58.7121,58.6531,58.6727,28988.0
2025-01-24 12:00:00,59.69,59.7,59.6,59.67,70171.0,58.6826,58.6924,58.5941,58.6629,70171.0
2025-01-24 12:05:00,59.68,59.69,59.6,59.68,21729.0,58.6727,58.6826,58.5941,58.6727,21729.0
2025-01-24 12:10:00,59.69,59.69,59.6,59.64,27407.0,58.6826,58.6826,58.5941,58.6334,27407.0
2025-01-24 12:15:00,59.63,59.64,59.53,59.55,74085.0,58.6236,58.6334,58.5253,58.5449,74085.0
2025-01-24 12:20:00,59.55,59.7,59.54,59.67,23286.0,58.5449,58.6924,58.5351,58.6629,23286.0
2025-01-24 12:25:00,59.67,59.68,59.63,59.63,12254.0,58.6629,58.6727,58.6236,58.6236,12254.0
2025-01-24 12:30:00,59.64,59.68,59.59,59.66,15232.0,58.6334,58.6727,58.5842,58.6531,15232.0
2025-01-24 12:35:00,59.65,59.65,59.57,59.59,19157.0,58.6432,58.6432,58.5646,58.5842,19157.0
2025-01-24 12:40:00,59.59,59.6,59.57,59.6,16157.0,58.5842,58.5941,58.5646,58.5941,16157.0
2025-01-24 12:45:00,59.61,59.63,59.59,59.63,6145.0,58.6039,58.6236,58.5842,58.6236,6145.0
2025-01-24 12:50:00,59.62,59.62,59.58,59.61,28931.0,58.6137,58.6137,58.5744,58.6039,28931.0
2025-01-24 12:55:00,59.61,59.63,59.55,59.61,22768.0,58.6039,58.6236,58.5449,58.6039,22768.0
2025-01-24 13:00:00,59.62,59.62,59.57,59.6,19286.0,58.6137,58.6137,58.5646,58.5941,19286.0
2025-01-24 13:05:00,59.6,59.62,59.57,59.57,26608.0,58.5941,58.6137,58.5646,58.5646,26608.0
2025-01-24 13:10:00,59.55,59.6,59.55,59.58,19716.0,58.5449,58.5941,58.5449,58.5744,19716.0
2025-01-24 13:15:00,59.57,59.59,59.55,59.58,11643.0,58.5646,58.5842,58.5449,58.5744,11643.0
2025-01-24 13:20:00,59.59,59.59,59.53,59.53,17199.0,58.5842,58.5842,58.5253,58.5253,17199.0
2025-01-24 13:25:00,59.54,59.63,59.51,59.6,41859.0,58.5351,58.6236,58.5056,58.5941,41859.0
2025-01-24 13:30:00,59.61,59.66,59.6,59.62,24534.0,58.6039,58.6531,58.5941,58.6137,24534.0
2025-01-24 13:35:00,59.63,59.76,59.62,59.75,36593.0,58.6236,58.7514,58.6137,58.7415,36593.0
2025-01-24 13:40:00,59.76,59.76,59.7,59.7,14411.0,58.7514,58.7514,58.6924,58.6924,14411.0
2025-01-24 13:45:00,59.69,59.75,59.68,59.73,19093.0,58.6826,58.7415,58.6727,58.7219,19093.0
2025-01-24 13:50:00,59.74,59.8,59.72,59.72,38195.0,58.7317,58.7907,58.7121,58.7121,38195.0
2025-01-24 13:55:00,59.72,59.74,59.68,59.73,20982.0,58.7121,58.7317,58.6727,58.7219,20982.0
2025-01-24 14:00:00,59.73,59.73,59.67,59.68,21186.0,58.7219,58.7219,58.6629,58.6727,21186.0
2025-01-24 14:05:00,59.69,59.7,59.67,59.68,20908.0,58.6826,58.6924,58.6629,58.6727,20908.0
2025-01-24 14:10:00,59.68,59.69,59.63,59.64,35546.0,58.6727,58.6826,58.6236,58.6334,35546.0
2025-01-24 14:15:00,59.64,59.65,59.61,59.62,14671.0,58.6334,58.6432,58.6039,58.6137,14671.0
2025-01-24 14:20:00,59.61,59.65,59.6,59.64,18180.0,58.6039,58.6432,58.5941,58.6334,18180.0
2025-01-24 14:25:00,59.65,59.67,59.62,59.67,13189.0,58.6432,58.6629,58.6137,58.6629,13189.0
2025-01-24 14:30:00,59.67,59.68,59.64,59.65,15384.0,58.6629,58.6727,58.6334,58.6432,15384.0
2025-01-24 14:35:00,59.66,59.69,59.63,59.68,20518.0,58.6531,58.6826,58.6236,58.6727,20518.0
2025-01-24 14:40:00,59.69,59.69,59.66,59.66,15942.0,58.6826,58.6826,58.6531,58.6531,15942.0
2025-01-24 14:45:00,59.68,59.7,59.66,59.7,18008.0,58.6727,58.6924,58.6531,58.6924,18008.0
2025-01-24 14:50:00,59.7,59.74,59.69,59.73,37231.0,58.6924,58.7317,58.6826,58.7219,37231.0
2025-01-24 14:55:00,59.73,59.75,59.72,59.75,36491.0,58.7219,58.7415,58.7121,58.7415,36491.0
2025-01-24 15:00:00,59.75,59.83,59.73,59.8,39954.0,58.7415,58.8202,58.7219,58.7907,39954.0
2025-01-24 15:05:00,59.8,59.81,59.76,59.8,25664.0,58.7907,58.8005,58.7514,58.7907,25664.0
2025-01-24 15:10:00,59.8,59.86,59.77,59.85,68138.0,58.7907,58.8497,58.7612,58.8399,68138.0
2025-01-24 15:15:00,59.84,59.86,59.78,59.8,87116.0,58.83,58.8497,58.771,58.7907,87116.0
2025-01-24 15:20:00,59.79,59.79,59.73,59.74,26435.0,58.7809,58.7809,58.7219,58.7317,26435.0
2025-01-24 15:25:00,59.74,59.76,59.69,59.7,30982.0,58.7317,58.7514,58.6826,58.6924,30982.0
2025-01-24 15:30:00,59.7,59.72,59.59,59.59,24384.0,58.6924,58.7121,58.5842,58.5842,24384.0
2025-01-24 15:35:00,59.59,59.62,59.57,59.6,56623.0,58.5842,58.6137,58.5646,58.5941,56623.0
2025-01-24 15:40:00,59.59,59.6,59.54,59.55,30401.0,58.5842,58.5941,58.5351,58.5449,30401.0
2025-01-24 15:45:00,59.56,59.58,59.53,59.54,43877.0,58.5548,58.5744,58.5253,58.5351,43877.0
2025-01-24 15:50:00,59.55,59.61,59.54,59.55,58901.0,58.5449,58.6039,58.5351,58.5449,58901.0
2025-01-24 15:55:00,59.54,59.66,59.53,59.58,229632.0,58.5351,58.6531,58.5253,58.5744,229632.0
2025-01-27 09:30:00,57.73,57.87,55.07,55.57,1287782.0,56.7556,56.8933,54.1405,54.6321,1287782.0
2025-01-27 09:35:00,55.55,55.63,54.46,54.64,511159.0,54.6124,54.6911,53.5408,53.7178,511159.0
2025-01-27 09:40:00,54.64,54.96,54.04,54.11,438850.0,53.7178,54.0324,53.1279,53.1967,438850.0
2025-01-27 09:45:00,54.14,54.64,54.0,54.47,273622.0,53.2262,53.7178,53.0886,53.5507,273622.0
2025-01-27 09:50:00,54.5,54.56,54.29,54.5,320337.0,53.5802,53.6391,53.3737,53.5802,320337.0
2025-01-27 09:55:00,54.52,54.66,54.2,54.29,204698.0,53.5998,53.7375,53.2852,53.3737,204698.0
2025-01-27 10:00:00,54.3,54.96,54.27,54.83,276541.0,53.3835,54.0324,53.354,53.9046,276541.0
2025-01-27 10:05:00,54.84,54.96,54.69,54.96,186872.0,53.9144,54.0324,53.767,54.0324,186872.0
2025-01-27 10:10:00,54.93,55.01,54.77,54.83,158307.0,54.0029,54.0815,53.8456,53.9046,158307.0
2025-01-27 10:15:00,54.84,55.1,54.81,55.01,346967.0,53.9144,54.17,53.8849,54.0815,346967.0
2025-01-27 10:20:00,54.99,55.04,54.56,54.66,242588.0,54.0619,54.111,53.6391,53.7375,242588.0
2025-01-27 10:25:00,54.66,54.72,54.53,54.62,118416.0,53.7375,53.7964,53.6097,53.6981,118416.0
2025-01-27 10:30:00,54.61,54.64,54.31,54.34,192799.0,53.6883,53.7178,53.3934,53.4229,192799.0
2025-01-27 10:35:00,54.32,54.32,53.95,53.99,147837.0,53.4032,53.4032,53.0394,53.0788,147837.0
2025-01-27 10:40:00,53.99,54.51,53.95,54.45,204937.0,53.0788,53.59,53.0394,53.531,204937.0
2025-01-27 10:45:00,54.47,54.67,54.46,54.51,159073.0,53.5507,53.7473,53.5408,53.59,159073.0
2025-01-27 10:50:00,54.5,54.7,54.39,54.45,93630.0,53.5802,53.7768,53.472,53.531,93630.0
2025-01-27 10:55:00,54.46,54.47,54.25,54.28,104403.0,53.5408,53.5507,53.3344,53.3639,104403.0
2025-01-27 11:00:00,54.27,54.38,54.02,54.07,105266.0,53.354,53.4622,53.1083,53.1574,105266.0
2025-01-27 11:05:00,54.07,54.13,53.82,53.85,168558.0,53.1574,53.2164,52.9116,52.9411,168558.0
2025-01-27 11:10:00,53.85,54.28,53.85,54.28,155006.0,52.9411,53.3639,52.9411,53.3639,155006.0
2025-01-27 11:15:00,54.28,54.36,54.13,54.14,51503.0,53.3639,53.4425,53.2164,53.2262,51503.0
2025-01-27 11:20:00,54.13,54.14,53.7,53.84,170101.0,53.2164,53.2262,52.7937,52.9313,170101.0
2025-01-27 11:25:00,53.83,53.92,53.73,53.87,101268.0,52.9215,53.0099,52.8232,52.9608,101268.0
2025-01-27 11:30:00,53.86,53.96,53.71,53.8,74524.0,52.951,53.0493,52.8035,52.892,74524.0
2025-01-27 11:35:00,53.82,53.87,53.69,53.77,155467.0,52.9116,52.9608,52.7838,52.8625,155467.0
2025-01-27 11:40:00,53.78,53.83,53.65,53.68,145088.0,52.8723,52.9215,52.7445,52.774,145088.0
2025-01-27 11:45:00,53.68,53.81,53.65,53.74,135501.0,52.774,52.9018,52.7445,52.833,135501.0
2025-01-27 11:50:00,53.73,54.03,53.66,53.94,63432.0,52.8232,53.1181,52.7543,53.0296,63432.0
2025-01-27 11:55:00,53.93,53.98,53.8,53.84,62750.0,53.0198,53.0689,52.892,52.9313,62750.0
2025-01-27 12:00:00,53.83,54.19,53.82,54.02,209814.0,52.9215,53.2754,52.9116,53.1083,209814.0
2025-01-27 12:05:00,54.03,54.05,53.84,53.91,108681.0,53.1181,53.1378,52.9313,53.0001,108681.0
2025-01-27 12:10:00,53.92,54.03,53.89,53.97,62127.0,53.0099,53.1181,52.9805,53.0591,62127.0
2025-01-27 12:15:00,53.98,53.98,53.75,53.77,128656.0,53.0689,53.0689,52.8428,52.8625,128656.0
2025-01-27 12:20:00,53.77,53.8,53.67,53.69,149901.0,52.8625,52.892,52.7642,52.7838,149901.0
2025-01-27 12:25:00,53.65,53.68,53.54,53.67,152445.0,52.7445,52.774,52.6364,52.7642,152445.0
2025-01-27 12:30:00,53.66,53.96,53.63,53.9,116343.0,52.7543,53.0493,52.7248,52.9903,116343.0
2025-01-27 12:35:00,53.91,54.03,53.86,53.94,126177.0,53.0001,53.1181,52.951,53.0296,126177.0
2025-01-27 12:40:00,53.96,54.0,53.88,53.97,86029.0,53.0493,53.0886,52.9706,53.0591,86029.0
2025-01-27 12:45:00,53.96,54.03,53.86,53.87,77923.0,53.0493,53.1181,52.951,52.9608,77923.0
2025-01-27 12:50:00,53.87,53.94,53.84,53.9,67030.0,52.9608,53.0296,52.9313,52.9903,67030.0
2025-01-27 12:55:00,53.9,54.0,53.87,53.91,127288.0,52.9903,53.0886,52.9608,53.0001,127288.0
2025-01-27 13:00:00,53.91,53.96,53.79,53.85,70365.0,53.0001,53.0493,52.8821,52.9411,70365.0
2025-01-27 13:05:00,53.84,53.96,53.79,53.82,85393.0,52.9313,53.0493,52.8821,52.9116,85393.0
2025-01-27 13:10:00,53.81,53.84,53.77,53.8,53849.0,52.9018,52.9313,52.8625,52.892,53849.0
2025-01-27 13:15:00,53.81,53.82,53.64,53.65,84795.0,52.9018,52.9116,52.7347,52.7445,84795.0
2025-01-27 13:20:00,53.64,53.64,53.56,53.6,64177.0,52.7347,52.7347,52.656,52.6953,64177.0
2025-01-27 13:25:00,53.6,53.73,53.57,53.64,150142.0,52.6953,52.8232,52.6659,52.7347,150142.0
2025-01-27 13:30:00,53.64,53.66,53.44,53.44,70913.0,52.7347,52.7543,52.538,52.538,70913.0
2025-01-27 13:35:00,53.45,53.61,53.35,53.61,101027.0,52.5479,52.7052,52.4496,52.7052,101027.0
2025-01-27 13:40:00,53.61,53.69,53.52,53.66,79538.0,52.7052,52.7838,52.6167,52.7543,79538.0
2025-01-27 13:45:00,53.65,53.83,53.64,53.83,109792.0,52.7445,52.9215,52.7347,52.9215,109792.0
2025-01-27 13:50:00,53.84,53.9,53.8,53.8,97442.0,52.9313,52.9903,52.892,52.892,97442.0
2025-01-27 13:55:00,53.8,54.04,53.8,54.02,93047.0,52.892,53.1279,52.892,53.1083,93047.0
2025-01-27 14:00:00,54.02,54.1,54.01,54.09,65206.0,53.1083,53.1869,53.0984,53.1771,65206.0
2025-01-27 14:05:00,54.09,54.09,53.86,53.9,72265.0,53.1771,53.1771,52.951,52.9903,72265.0
2025-01-27 14:10:00,53.9,53.97,53.78,53.83,171899.0,52.9903,53.0591,52.8723,52.9215,171899.0
2025-01-27 14:15:00,53.8,53.93,53.78,53.91,62115.0,52.892,53.0198,52.8723,53.0001,62115.0
2025-01-27 14:20:00,53.91,53.92,53.72,53.82,120714.0,53.0001,53.0099,52.8133,52.9116,120714.0
2025-01-27 14:25:00,53.82,54.04,53.82,54.01,131064.0,52.9116,53.1279,52.9116,53.0984,131064.0
2025-01-27 14:30:00,54.01,54.37,54.0,54.35,103877.0,53.0984,53.4524,53.0886,53.4327,103877.0
2025-01-27 14:35:00,54.35,54.43,54.27,54.29,117333.0,53.4327,53.5113,53.354,53.3737,117333.0
2025-01-27 14:40:00,54.3,54.31,54.16,54.17,76006.0,53.3835,53.3934,53.2459,53.2557,76006.0
2025-01-27 14:45:00,54.17,54.17,53.92,54.01,126305.0,53.2557,53.2557,53.0099,53.0984,126305.0
2025-01-27 14:50:00,54.0,54.07,53.93,54.07,92497.0,53.0886,53.1574,53.0198,53.1574,92497.0
2025-01-27 14:55:00,54.07,54.07,53.92,53.94,99228.0,53.1574,53.1574,53.0099,53.0296,99228.0
2025-01-27 15:00:00,53.94,53.97,53.91,53.92,121253.0,53.0296,53.0591,53.0001,53.0099,121253.0
2025-01-27 15:05:00,53.93,54.16,53.9,54.11,178200.0,53.0198,53.2459,52.9903,53.1967,178200.0
2025-01-27 15:10:00,54.11,54.12,53.99,54.02,77146.0,53.1967,53.2066,53.0788,53.1083,77146.0
2025-01-27 15:15:00,54.02,54.3,53.99,54.29,112529.0,53.1083,53.3835,53.0788,53.3737,112529.0
2025-01-27 15:20:00,54.28,54.4,54.27,54.36,147320.0,53.3639,53.4818,53.354,53.4425,147320.0
2025-01-27 15:25:00,54.35,54.39,54.18,54.2,130817.0,53.4327,53.472,53.2656,53.2852,130817.0
2025-01-27 15:30:00,54.2,54.26,54.11,54.18,130050.0,53.2852,53.3442,53.1967,53.2656,130050.0
2025-01-27 15:35:00,54.18,54.21,54.01,54.1,143495.0,53.2656,53.2951,53.0984,53.1869,143495.0
2025-01-27 15:40:00,54.1,54.23,54.1,54.22,139958.0,53.1869,53.3147,53.1869,53.3049,139958.0
2025-01-27 15:45:00,54.22,54.35,54.21,54.27,171820.0,53.3049,53.4327,53.2951,53.354,171820.0
2025-01-27 15:50:00,54.27,54.35,54.16,54.31,366386.0,53.354,53.4327,53.2459,53.3934,366386.0
2025-01-27 15:55:00,54.3,54.57,54.3,54.55,940550.0,53.3835,53.649,53.3835,53.6293,940550.0
2025-01-28 09:30:00,54.95,55.0,54.25,54.32,175227.0,54.0226,54.0717,53.3344,53.4032,175227.0
2025-01-28 09:35:00,54.32,54.68,54.26,54.6,95434.0,53.4032,53.7571,53.3442,53.6785,95434.0
2025-01-28 09:40:00,54.59,54.59,54.14,54.15,49787.0,53.6686,53.6686,53.2262,53.2361,49787.0
2025-01-28 09:45:00,54.15,54.24,53.68,53.7,107309.0,53.2361,53.3245,52.774,52.7937,107309.0
2025-01-28 09:50:00,53.7,53.81,53.39,53.48,166563.0,52.7937,52.9018,52.4889,52.5774,166563.0
2025-01-28 09:55:00,53.47,53.5,53.07,53.14,236637.0,52.5675,52.597,52.1743,52.2431,236637.0
2025-01-28 10:00:00,53.14,53.64,53.04,53.63,356625.0,52.2431,52.7347,52.1448,52.7248,356625.0
2025-01-28 10:05:00,53.63,54.05,53.62,54.04,246517.0,52.7248,53.1378,52.715,53.1279,246517.0
2025-01-28 10:10:00,54.04,54.04,53.64,53.64,139706.0,53.1279,53.1279,52.7347,52.7347,139706.0
2025-01-28 10:15:00,53.66,53.82,53.6,53.77,124054.0,52.7543,52.9116,52.6953,52.8625,124054.0
2025-01-28 10:20:00,53.77,53.85,53.72,53.8,113465.0,52.8625,52.9411,52.8133,52.892,113465.0
2025-01-28 10:25:00,53.81,54.12,53.79,54.11,108579.0,52.9018,53.2066,52.8821,53.1967,108579.0
2025-01-28 10:30:00,54.11,54.24,54.02,54.24,106196.0,53.1967,53.3245,53.1083,53.3245,106196.0
2025-01-28 10:35:00,54.24,54.32,54.19,54.3,88039.0,53.3245,53.4032,53.2754,53.3835,88039.0
2025-01-28 10:40:00,54.3,54.33,54.25,54.32,64104.0,53.3835,53.413,53.3344,53.4032,64104.0
2025-01-28 10:45:00,54.32,54.41,54.31,54.38,89119.0,53.4032,53.4917,53.3934,53.4622,89119.0
2025-01-28 10:50:00,54.38,54.48,54.33,54.46,77593.0,53.4622,53.5605,53.413,53.5408,77593.0
2025-01-28 10:55:00,54.46,54.49,54.44,54.48,69861.0,53.5408,53.5703,53.5212,53.5605,69861.0
2025-01-28 11:00:00,54.47,54.59,54.46,54.55,69906.0,53.5507,53.6686,53.5408,53.6293,69906.0
2025-01-28 11:05:00,54.54,54.71,54.53,54.7,87594.0,53.6195,53.7866,53.6097,53.7768,87594.0
2025-01-28 11:10:00,54.69,54.72,54.66,54.66,77567.0,53.767,53.7964,53.7375,53.7375,77567.0
2025-01-28 11:15:00,54.66,54.72,54.53,54.66,106760.0,53.7375,53.7964,53.6097,53.7375,106760.0
2025-01-28 11:20:00,54.66,54.69,54.42,54.43,67020.0,53.7375,53.767,53.5015,53.5113,67020.0
2025-01-28 11:25:00,54.41,54.46,54.32,54.43,67969.0,53.4917,53.5408,53.4032,53.5113,67969.0
2025-01-28 11:30:00,54.43,54.59,54.43,54.55,45597.0,53.5113,53.6686,53.5113,53.6293,45597.0
2025-01-28 11:35:00,54.54,54.56,54.45,54.46,47761.0,53.6195,53.6391,53.531,53.5408,47761.0
2025-01-28 11:40:00,54.46,54.58,54.4,54.58,38551.0,53.5408,53.6588,53.4818,53.6588,38551.0
2025-01-28 11:45:00,54.58,54.62,54.55,54.58,51554.0,53.6588,53.6981,53.6293,53.6588,51554.0
2025-01-28 11:50:00,54.59,54.59,54.49,54.5,46649.0,53.6686,53.6686,53.5703,53.5802,46649.0
2025-01-28 11:55:00,54.5,54.54,54.49,54.52,36403.0,53.5802,53.6195,53.5703,53.5998,36403.0
2025-01-28 12:00:00,54.52,54.52,54.45,54.46,27460.0,53.5998,53.5998,53.531,53.5408,27460.0
2025-01-28 12:05:00,54.46,54.52,54.42,54.52,47098.0,53.5408,53.5998,53.5015,53.5998,47098.0
2025-01-28 12:10:00,54.52,54.79,54.52,54.79,52303.0,53.5998,53.8653,53.5998,53.8653,52303.0
2025-01-28 12:15:00,54.79,54.96,54.78,54.96,66635.0,53.8653,54.0324,53.8554,54.0324,66635.0
2025-01-28 12:20:00,54.96,54.98,54.9,54.93,54998.0,54.0324,54.0521,53.9734,54.0029,54998.0
2025-01-28 12:25:00,54.92,55.05,54.92,54.98,68102.0,53.9931,54.1209,53.9931,54.0521,68102.0
2025-01-28 12:30:00,54.98,55.11,54.97,55.0,80684.0,54.0521,54.1799,54.0422,54.0717,80684.0
2025-01-28 12:35:00,55.0,55.01,54.68,54.68,120391.0,54.0717,54.0815,53.7571,53.7571,120391.0
2025-01-28 12:40:00,54.68,54.81,54.62,54.8,49362.0,53.7571,53.8849,53.6981,53.8751,49362.0
2025-01-28 12:45:00,54.8,54.85,54.77,54.78,59607.0,53.8751,53.9243,53.8456,53.8554,59607.0
2025-01-28 12:50:00,54.77,54.83,54.75,54.77,40868.0,53.8456,53.9046,53.8259,53.8456,40868.0
2025-01-28 12:55:00,54.77,54.92,54.76,54.8,61769.0,53.8456,53.9931,53.8358,53.8751,61769.0
2025-01-28 13:00:00,54.8,54.82,54.74,54.77,53386.0,53.8751,53.8948,53.8161,53.8456,53386.0
2025-01-28 13:05:00,54.77,54.8,54.64,54.66,47974.0,53.8456,53.8751,53.7178,53.7375,47974.0
2025-01-28 13:10:00,54.68,54.82,54.64,54.82,53559.0,53.7571,53.8948,53.7178,53.8948,53559.0
2025-01-28 13:15:00,54.82,54.83,54.77,54.78,49216.0,53.8948,53.9046,53.8456,53.8554,49216.0
2025-01-28 13:20:00,54.79,54.79,54.69,54.74,57279.0,53.8653,53.8653,53.767,53.8161,57279.0
2025-01-28 13:25:00,54.73,54.78,54.71,54.72,42453.0,53.8063,53.8554,53.7866,53.7964,42453.0
2025-01-28 13:30:00,54.72,54.84,54.71,54.78,50179.0,53.7964,53.9144,53.7866,53.8554,50179.0
2025-01-28 13:35:00,54.79,54.84,54.73,54.76,37434.0,53.8653,53.9144,53.8063,53.8358,37434.0
2025-01-28 13:40:00,54.75,54.84,54.7,54.8,45710.0,53.8259,53.9144,53.7768,53.8751,45710.0
2025-01-28 13:45:00,54.8,54.84,54.78,54.8,63282.0,53.8751,53.9144,53.8554,53.8751,63282.0
2025-01-28 13:50:00,54.8,54.81,54.66,54.66,23237.0,53.8751,53.8849,53.7375,53.7375,23237.0
2025-01-28 13:55:00,54.66,54.7,54.65,54.69,32519.0,53.7375,53.7768,53.7276,53.767,32519.0
2025-01-28 14:00:00,54.69,54.69,54.6,54.66,53433.0,53.767,53.767,53.6785,53.7375,53433.0
2025-01-28 14:05:00,54.66,54.68,54.62,54.65,38974.0,53.7375,53.7571,53.6981,53.7276,38974.0
2025-01-28 14:10:00,54.65,54.67,54.6,54.6,37580.0,53.7276,53.7473,53.6785,53.6785,37580.0
2025-01-28 14:15:00,54.61,54.61,54.58,54.6,42399.0,53.6883,53.6883,53.6588,53.6785,42399.0
2025-01-28 14:20:00,54.6,54.62,54.55,54.6,71718.0,53.6785,53.6981,53.6293,53.6785,71718.0
2025-01-28 14:25:00,54.6,54.66,54.56,54.65,46808.0,53.6785,53.7375,53.6391,53.7276,46808.0
2025-01-28 14:30:00,54.66,54.82,54.62,54.8,54196.0,53.7375,53.8948,53.6981,53.8751,54196.0
2025-01-28 14:35:00,54.8,54.84,54.79,54.83,49954.0,53.8751,53.9144,53.8653,53.9046,49954.0
2025-01-28 14:40:00,54.83,55.0,54.82,54.96,51113.0,53.9046,54.0717,53.8948,54.0324,51113.0
2025-01-28 14:45:00,54.96,54.98,54.91,54.96,39453.0,54.0324,54.0521,53.9832,54.0324,39453.0
2025-01-28 14:50:00,54.96,54.98,54.9,54.98,44855.0,54.0324,54.0521,53.9734,54.0521,44855.0
2025-01-28 14:55:00,54.97,55.02,54.93,54.98,42201.0,54.0422,54.0914,54.0029,54.0521,42201.0
2025-01-28 15:00:00,54.98,54.98,54.87,54.87,55896.0,54.0521,54.0521,53.9439,53.9439,55896.0
2025-01-28 15:05:00,54.87,55.0,54.87,54.96,40429.0,53.9439,54.0717,53.9439,54.0324,40429.0
2025-01-28 15:10:00,54.96,55.06,54.95,55.04,30837.0,54.0324,54.1307,54.0226,54.111,30837.0
2025-01-28 15:15:00,55.04,55.25,55.03,55.25,74046.0,54.111,54.3175,54.1012,54.3175,74046.0
2025-01-28 15:20:00,55.25,55.3,55.19,55.23,117522.0,54.3175,54.3667,54.2585,54.2978,117522.0
2025-01-28 15:25:00,55.23,55.24,55.17,55.19,124812.0,54.2978,54.3077,54.2388,54.2585,124812.0
2025-01-28 15:30:00,55.19,55.24,55.1,55.24,140801.0,54.2585,54.3077,54.17,54.3077,140801.0
2025-01-28 15:35:00,55.23,55.28,55.23,55.26,127032.0,54.2978,54.347,54.2978,54.3273,127032.0
2025-01-28 15:40:00,55.26,55.32,55.23,55.32,116568.0,54.3273,54.3863,54.2978,54.3863,116568.0
2025-01-28 15:45:00,55.32,55.36,55.19,55.21,114008.0,54.3863,54.4256,54.2585,54.2782,114008.0
2025-01-28 15:50:00,55.21,55.39,55.2,55.39,269746.0,54.2782,54.4551,54.2683,54.4551,269746.0
2025-01-28 15:55:00,55.39,55.39,55.13,55.2,598639.0,54.4551,54.4551,54.1995,54.2683,598639.0
2025-01-29 09:30:00,55.21,55.4,55.02,55.36,86889.0,54.2782,54.465,54.0914,54.4256,86889.0
2025-01-29 09:35:00,55.39,55.5,55.23,55.35,51932.0,54.4551,54.5633,54.2978,54.4158,51932.0
2025-01-29 09:40:00,55.35,55.42,55.22,55.37,76369.0,54.4158,54.4846,54.288,54.4355,76369.0
2025-01-29 09:45:00,55.41,55.69,55.4,55.67,34601.0,54.4748,54.7501,54.465,54.7304,34601.0
2025-01-29 09:50:00,55.66,55.93,55.66,55.88,121400.0,54.7206,54.986,54.7206,54.9369,121400.0
2025-01-29 09:55:00,55.89,56.07,55.8,56.07,63212.0,54.9467,55.1237,54.8582,55.1237,63212.0
2025-01-29 10:00:00,56.05,56.28,55.94,56.28,182572.0,55.104,55.3301,54.9959,55.3301,182572.0
2025-01-29 10:05:00,56.26,56.35,55.99,56.05,59627.0,55.3105,55.3989,55.045,55.104,59627.0
2025-01-29 10:10:00,56.05,56.06,55.77,55.78,52981.0,55.104,55.1138,54.8287,54.8386,52981.0
2025-01-29 10:15:00,55.78,55.79,55.6,55.66,100652.0,54.8386,54.8484,54.6616,54.7206,100652.0
2025-01-29 10:20:00,55.66,55.77,55.62,55.71,24721.0,54.7206,54.8287,54.6813,54.7697,24721.0
2025-01-29 10:25:00,55.71,55.76,55.55,55.61,37640.0,54.7697,54.8189,54.6124,54.6714,37640.0
2025-01-29 10:30:00,55.62,55.66,55.55,55.59,53056.0,54.6813,54.7206,54.6124,54.6518,53056.0
2025-01-29 10:35:00,55.58,55.67,55.53,55.56,33791.0,54.6419,54.7304,54.5928,54.6223,33791.0
2025-01-29 10:40:00,55.56,55.6,55.43,55.47,29426.0,54.6223,54.6616,54.4945,54.5338,29426.0
2025-01-29 10:45:00,55.48,55.56,55.35,55.37,20798.0,54.5436,54.6223,54.4158,54.4355,20798.0
2025-01-29 10:50:00,55.36,55.36,55.22,55.3,18024.0,54.4256,54.4256,54.288,54.3667,18024.0
2025-01-29 10:55:00,55.3,55.47,55.28,55.44,17730.0,54.3667,54.5338,54.347,54.5043,17730.0
2025-01-29 11:00:00,55.43,55.48,55.33,55.34,18190.0,54.4945,54.5436,54.3961,54.406,18190.0
2025-01-29 11:05:00,55.34,55.37,55.28,55.35,23382.0,54.406,54.4355,54.347,54.4158,23382.0
2025-01-29 11:10:00,55.34,55.5,55.34,55.5,25915.0,54.406,54.5633,54.406,54.5633,25915.0
2025-01-29 11:15:00,55.49,55.51,55.35,55.35,16635.0,54.5534,54.5731,54.4158,54.4158,16635.0
2025-01-29 11:20:00,55.34,55.45,55.3,55.35,19389.0,54.406,54.5141,54.3667,54.4158,19389.0
2025-01-29 11:25:00,55.34,55.44,55.34,55.43,16959.0,54.406,54.5043,54.406,54.4945,16959.0
2025-01-29 11:30:00,55.42,55.42,55.35,55.38,15705.0,54.4846,54.4846,54.4158,54.4453,15705.0
2025-01-29 11:35:00,55.39,55.43,55.33,55.34,25935.0,54.4551,54.4945,54.3961,54.406,25935.0
2025-01-29 11:40:00,55.31,55.36,55.23,55.34,17618.0,54.3765,54.4256,54.2978,54.406,17618.0
2025-01-29 11:45:00,55.33,55.36,55.21,55.22,20841.0,54.3961,54.4256,54.2782,54.288,20841.0
2025-01-29 11:50:00,55.23,55.4,55.23,55.4,20286.0,54.2978,54.465,54.2978,54.465,20286.0
2025-01-29 11:55:00,55.4,55.4,55.24,55.26,13209.0,54.465,54.465,54.3077,54.3273,13209.0
2025-01-29 12:00:00,55.26,55.45,55.25,55.36,55897.0,54.3273,54.5141,54.3175,54.4256,55897.0
2025-01-29 12:05:00,55.37,55.38,55.26,55.36,17566.0,54.4355,54.4453,54.3273,54.4256,17566.0
2025-01-29 12:10:00,55.36,55.37,55.31,55.35,11746.0,54.4256,54.4355,54.3765,54.4158,11746.0
2025-01-29 12:15:00,55.35,55.43,55.34,55.4,57044.0,54.4158,54.4945,54.406,54.465,57044.0
2025-01-29 12:20:00,55.41,55.44,55.34,55.36,20119.0,54.4748,54.5043,54.406,54.4256,20119.0
2025-01-29 12:25:00,55.37,55.43,55.32,55.43,49328.0,54.4355,54.4945,54.3863,54.4945,49328.0
2025-01-29 12:30:00,55.43,55.45,55.38,55.4,18198.0,54.4945,54.5141,54.4453,54.465,18198.0
2025-01-29 12:35:00,55.4,55.52,55.38,55.52,30080.0,54.465,54.5829,54.4453,54.5829,30080.0
2025-01-29 12:40:00,55.52,55.55,55.48,55.5,13061.0,54.5829,54.6124,54.5436,54.5633,13061.0
2025-01-29 12:45:00,55.51,55.55,55.5,55.52,18585.0,54.5731,54.6124,54.5633,54.5829,18585.0
2025-01-29 12:50:00,55.51,55.55,55.46,55.54,17809.0,54.5731,54.6124,54.524,54.6026,17809.0
2025-01-29 12:55:00,55.55,55.58,55.52,55.56,25513.0,54.6124,54.6419,54.5829,54.6223,25513.0
2025-01-29 13:00:00,55.55,55.59,55.47,55.55,40534.0,54.6124,54.6518,54.5338,54.6124,40534.0
2025-01-29 13:05:00,55.57,55.7,55.52,55.67,29505.0,54.6321,54.7599,54.5829,54.7304,29505.0
2025-01-29 13:10:00,55.67,55.67,55.55,55.57,23853.0,54.7304,54.7304,54.6124,54.6321,23853.0
2025-01-29 13:15:00,55.56,55.58,55.49,55.54,22459.0,54.6223,54.6419,54.5534,54.6026,22459.0
2025-01-29 13:20:00,55.56,55.6,55.54,55.56,20242.0,54.6223,54.6616,54.6026,54.6223,20242.0
2025-01-29 13:25:00,55.56,55.59,55.54,55.56,16536.0,54.6223,54.6518,54.6026,54.6223,16536.0
2025-01-29 13:30:00,55.57,55.58,55.51,55.55,21988.0,54.6321,54.6419,54.5731,54.6124,21988.0
2025-01-29 13:35:00,55.55,55.61,55.44,55.49,52839.0,54.6124,54.6714,54.5043,54.5534,52839.0
2025-01-29 13:40:00,55.49,55.52,55.43,55.43,30748.0,54.5534,54.5829,54.4945,54.4945,30748.0
2025-01-29 13:45:00,55.43,55.53,55.42,55.49,24909.0,54.4945,54.5928,54.4846,54.5534,24909.0
2025-01-29 13:50:00,55.49,55.5,55.3,55.3,38063.0,54.5534,54.5633,54.3667,54.3667,38063.0
2025-01-29 13:55:00,55.31,55.33,55.28,55.3,37894.0,54.3765,54.3961,54.347,54.3667,37894.0
2025-01-29 14:00:00,55.28,55.29,54.89,54.9,97956.0,54.347,54.3568,53.9636,53.9734,97956.0
2025-01-29 14:05:00,54.88,55.1,54.86,55.08,52920.0,53.9537,54.17,53.9341,54.1504,52920.0
2025-01-29 14:10:00,55.08,55.13,55.0,55.07,36073.0,54.1504,54.1995,54.0717,54.1405,36073.0
2025-01-29 14:15:00,55.08,55.1,54.94,55.01,62681.0,54.1504,54.17,54.0127,54.0815,62681.0
2025-01-29 14:20:00,55.0,55.02,54.95,54.98,50596.0,54.0717,54.0914,54.0226,54.0521,50596.0
2025-01-29 14:25:00,54.98,55.0,54.85,54.86,52718.0,54.0521,54.0717,53.9243,53.9341,52718.0
2025-01-29 14:30:00,54.85,55.12,54.85,55.1,80638.0,53.9243,54.1897,53.9243,54.17,80638.0
2025-01-29 14:35:00,55.11,55.2,54.99,55.2,102985.0,54.1799,54.2683,54.0619,54.2683,102985.0
2025-01-29 14:40:00,55.19,55.28,55.15,55.25,87236.0,54.2585,54.347,54.2192,54.3175,87236.0
2025-01-29 14:45:00,55.25,55.44,55.16,55.4,64167.0,54.3175,54.5043,54.229,54.465,64167.0
2025-01-29 14:50:00,55.41,55.54,55.36,55.46,52496.0,54.4748,54.6026,54.4256,54.524,52496.0
2025-01-29 14:55:00,55.46,55.54,55.42,55.45,26152.0,54.524,54.6026,54.4846,54.5141,26152.0
2025-01-29 15:00:00,55.45,55.45,55.34,55.34,47067.0,54.5141,54.5141,54.406,54.406,47067.0
2025-01-29 15:05:00,55.35,55.45,55.31,55.4,57534.0,54.4158,54.5141,54.3765,54.465,57534.0
2025-01-29 15:10:00,55.41,55.47,55.35,55.46,61078.0,54.4748,54.5338,54.4158,54.524,61078.0
2025-01-29 15:15:00,55.46,55.46,55.27,55.37,55929.0,54.524,54.524,54.3372,54.4355,55929.0
2025-01-29 15:20:00,55.37,55.51,55.35,55.46,74187.0,54.4355,54.5731,54.4158,54.524,74187.0
2025-01-29 15:25:00,55.47,55.53,55.42,55.48,71951.0,54.5338,54.5928,54.4846,54.5436,71951.0
2025-01-29 15:30:00,55.49,55.55,55.43,55.5,68791.0,54.5534,54.6124,54.4945,54.5633,68791.0
2025-01-29 15:35:00,55.5,55.5,55.32,55.33,89489.0,54.5633,54.5633,54.3863,54.3961,89489.0
2025-01-29 15:40:00,55.34,55.36,55.23,55.31,116434.0,54.406,54.4256,54.2978,54.3765,116434.0
2025-01-29 15:45:00,55.31,55.33,55.21,55.25,114599.0,54.3765,54.3961,54.2782,54.3175,114599.0
2025-01-29 15:50:00,55.25,55.35,55.17,55.26,204593.0,54.3175,54.4158,54.2388,54.3273,204593.0
2025-01-29 15:55:00,55.26,55.41,55.25,55.3,618914.0,54.3273,54.4748,54.3175,54.3667,618914.0
2025-01-30 09:30:00,55.96,56.23,55.77,56.14,141029.0,55.0155,55.281,54.8287,55.1925,141029.0
2025-01-30 09:35:00,56.14,56.28,56.02,56.2,20904.0,55.1925,55.3301,55.0745,55.2515,20904.0
2025-01-30 09:40:00,56.27,56.38,56.16,56.36,33817.0,55.3203,55.4284,55.2121,55.4088,33817.0
2025-01-30 09:45:00,56.37,56.45,56.27,56.33,59593.0,55.4186,55.4972,55.3203,55.3793,59593.0
2025-01-30 09:50:00,56.35,56.49,56.28,56.48,54694.0,55.3989,55.5366,55.3301,55.5267,54694.0
2025-01-30 09:55:00,56.47,56.53,56.35,56.4,59293.0,55.5169,55.5759,55.3989,55.4481,59293.0
2025-01-30 10:00:00,56.38,56.5,56.34,56.49,61298.0,55.4284,55.5464,55.3891,55.5366,61298.0
2025-01-30 10:05:00,56.5,56.61,56.39,56.54,50799.0,55.5464,55.6545,55.4383,55.5857,50799.0
2025-01-30 10:10:00,56.55,56.79,56.53,56.76,37744.0,55.5956,55.8315,55.5759,55.802,37744.0
2025-01-30 10:15:00,56.75,56.75,56.53,56.66,65833.0,55.7922,55.7922,55.5759,55.7037,65833.0
2025-01-30 10:20:00,56.66,56.74,56.52,56.68,47237.0,55.7037,55.7824,55.5661,55.7234,47237.0
2025-01-30 10:25:00,56.69,56.79,56.63,56.68,57745.0,55.7332,55.8315,55.6742,55.7234,57745.0
2025-01-30 10:30:00,56.69,56.72,56.54,56.56,48006.0,55.7332,55.7627,55.5857,55.6054,48006.0
2025-01-30 10:35:00,56.55,56.62,56.44,56.53,28709.0,55.5956,55.6644,55.4874,55.5759,28709.0
2025-01-30 10:40:00,56.54,56.55,56.33,56.54,44941.0,55.5857,55.5956,55.3793,55.5857,44941.0
2025-01-30 10:45:00,56.53,56.61,56.52,56.61,40567.0,55.5759,55.6545,55.5661,55.6545,40567.0
2025-01-30 10:50:00,56.61,56.65,56.4,56.42,49292.0,55.6545,55.6939,55.4481,55.4678,49292.0
2025-01-30 10:55:00,56.4,56.5,56.32,56.49,37872.0,55.4481,55.5464,55.3694,55.5366,37872.0
2025-01-30 11:00:00,56.5,56.6,56.42,56.59,33435.0,55.5464,55.6447,55.4678,55.6349,33435.0
2025-01-30 11:05:00,56.61,56.71,56.59,56.68,29747.0,55.6545,55.7529,55.6349,55.7234,29747.0
2025-01-30 11:10:00,56.7,56.83,56.65,56.71,96483.0,55.743,55.8708,55.6939,55.7529,96483.0
2025-01-30 11:15:00,56.72,56.78,56.66,56.73,25404.0,55.7627,55.8217,55.7037,55.7725,25404.0
2025-01-30 11:20:00,56.73,56.79,56.56,56.58,42998.0,55.7725,55.8315,55.6054,55.6251,42998.0
2025-01-30 11:25:00,56.58,56.63,56.49,56.55,63527.0,55.6251,55.6742,55.5366,55.5956,63527.0
2025-01-30 11:30:00,56.55,56.59,56.37,56.37,81596.0,55.5956,55.6349,55.4186,55.4186,81596.0
2025-01-30 11:35:00,56.37,56.4,56.18,56.18,182328.0,55.4186,55.4481,55.2318,55.2318,182328.0
2025-01-30 11:40:00,56.18,56.35,56.18,56.29,55464.0,55.2318,55.3989,55.2318,55.3399,55464.0
2025-01-30 11:45:00,56.29,56.3,56.12,56.15,38224.0,55.3399,55.3498,55.1728,55.2023,38224.0
2025-01-30 11:50:00,56.15,56.18,56.12,56.15,41814.0,55.2023,55.2318,55.1728,55.2023,41814.0
2025-01-30 11:55:00,56.14,56.14,56.03,56.08,52451.0,55.1925,55.1925,55.0843,55.1335,52451.0
2025-01-30 12:00:00,56.08,56.11,56.04,56.09,60590.0,55.1335,55.163,55.0942,55.1433,60590.0
2025-01-30 12:05:00,56.09,56.12,56.0,56.03,79696.0,55.1433,55.1728,55.0548,55.0843,79696.0
2025-01-30 12:10:00,56.02,56.1,56.01,56.01,39200.0,55.0745,55.1532,55.0647,55.0647,39200.0
2025-01-30 12:15:00,56.02,56.08,56.0,56.03,42570.0,55.0745,55.1335,55.0548,55.0843,42570.0
2025-01-30 12:20:00,56.03,56.11,56.01,56.04,43103.0,55.0843,55.163,55.0647,55.0942,43103.0
2025-01-30 12:25:00,56.04,56.16,56.03,56.15,44366.0,55.0942,55.2121,55.0843,55.2023,44366.0
2025-01-30 12:30:00,56.15,56.15,56.09,56.1,16690.0,55.2023,55.2023,55.1433,55.1532,16690.0
2025-01-30 12:35:00,56.1,56.12,56.03,56.04,43922.0,55.1532,55.1728,55.0843,55.0942,43922.0
2025-01-30 12:40:00,56.04,56.16,56.03,56.13,18976.0,55.0942,55.2121,55.0843,55.1826,18976.0
2025-01-30 12:45:00,56.13,56.17,56.11,56.15,16632.0,55.1826,55.222,55.163,55.2023,16632.0
2025-01-30 12:50:00,56.15,56.17,56.13,56.14,17443.0,55.2023,55.222,55.1826,55.1925,17443.0
2025-01-30 12:55:00,56.14,56.16,56.07,56.09,35029.0,55.1925,55.2121,55.1237,55.1433,35029.0
2025-01-30 13:00:00,56.09,56.17,56.08,56.16,28210.0,55.1433,55.222,55.1335,55.2121,28210.0
2025-01-30 13:05:00,56.16,56.33,56.14,56.32,17207.0,55.2121,55.3793,55.1925,55.3694,17207.0
2025-01-30 13:10:00,56.3,56.3,56.23,56.3,36485.0,55.3498,55.3498,55.281,55.3498,36485.0
2025-01-30 13:15:00,56.3,56.39,56.29,56.38,15001.0,55.3498,55.4383,55.3399,55.4284,15001.0
2025-01-30 13:20:00,56.39,56.45,56.37,56.39,23182.0,55.4383,55.4972,55.4186,55.4383,23182.0
2025-01-30 13:25:00,56.39,56.44,56.36,56.38,16149.0,55.4383,55.4874,55.4088,55.4284,16149.0
2025-01-30 13:30:00,56.39,56.55,56.39,56.55,18125.0,55.4383,55.5956,55.4383,55.5956,18125.0
2025-01-30 13:35:00,56.56,56.71,56.52,56.7,36137.0,55.6054,55.7529,55.5661,55.743,36137.0
2025-01-30 13:40:00,56.69,56.7,56.59,56.64,61496.0,55.7332,55.743,55.6349,55.684,61496.0
2025-01-30 13:45:00,56.65,56.68,56.61,56.62,48094.0,55.6939,55.7234,55.6545,55.6644,48094.0
2025-01-30 13:50:00,56.61,56.65,56.54,56.58,44749.0,55.6545,55.6939,55.5857,55.6251,44749.0
2025-01-30 13:55:00,56.58,56.62,56.54,56.58,19374.0,55.6251,55.6644,55.5857,55.6251,19374.0
2025-01-30 14:00:00,56.57,56.6,56.52,56.52,32611.0,55.6152,55.6447,55.5661,55.5661,32611.0
2025-01-30 14:05:00,56.53,56.59,56.51,56.59,31806.0,55.5759,55.6349,55.5562,55.6349,31806.0
2025-01-30 14:10:00,56.59,56.59,56.53,56.56,39752.0,55.6349,55.6349,55.5759,55.6054,39752.0
2025-01-30 14:15:00,56.55,56.57,56.46,56.5,33043.0,55.5956,55.6152,55.5071,55.5464,33043.0
2025-01-30 14:20:00,56.5,56.53,56.47,56.5,29115.0,55.5464,55.5759,55.5169,55.5464,29115.0
2025-01-30 14:25:00,56.5,56.53,56.45,56.46,32404.0,55.5464,55.5759,55.4972,55.5071,32404.0
2025-01-30 14:30:00,56.46,56.46,56.38,56.45,25971.0,55.5071,55.5071,55.4284,55.4972,25971.0
2025-01-30 14:35:00,56.45,56.53,56.44,56.53,16393.0,55.4972,55.5759,55.4874,55.5759,16393.0
2025-01-30 14:40:00,56.52,56.59,56.47,56.58,69178.0,55.5661,55.6349,55.5169,55.6251,69178.0
2025-01-30 14:45:00,56.59,56.67,56.58,56.67,31411.0,55.6349,55.7135,55.6251,55.7135,31411.0
2025-01-30 14:50:00,56.67,56.71,56.64,56.7,60814.0,55.7135,55.7529,55.684,55.743,60814.0
2025-01-30 14:55:00,56.7,56.71,56.63,56.64,30184.0,55.743,55.7529,55.6742,55.684,30184.0
2025-01-30 15:00:00,56.63,56.66,56.59,56.66,23537.0,55.6742,55.7037,55.6349,55.7037,23537.0
2025-01-30 15:05:00,56.66,56.78,56.63,56.66,61876.0,55.7037,55.8217,55.6742,55.7037,61876.0
2025-01-30 15:10:00,56.66,56.76,56.65,56.76,32811.0,55.7037,55.802,55.6939,55.802,32811.0
2025-01-30 15:15:00,56.75,56.77,56.69,56.76,33668.0,55.7922,55.8118,55.7332,55.802,33668.0
2025-01-30 15:20:00,56.76,56.77,56.69,56.77,39081.0,55.802,55.8118,55.7332,55.8118,39081.0
2025-01-30 15:25:00,56.76,56.79,56.67,56.68,64309.0,55.802,55.8315,55.7135,55.7234,64309.0
2025-01-30 15:30:00,56.69,56.75,56.63,56.75,46397.0,55.7332,55.7922,55.6742,55.7922,46397.0
2025-01-30 15:35:00,56.74,56.77,56.47,56.52,129718.0,55.7824,55.8118,55.5169,55.5661,129718.0
2025-01-30 15:40:00,56.51,56.61,56.39,56.44,76639.0,55.5562,55.6545,55.4383,55.4874,76639.0
2025-01-30 15:45:00,56.44,56.58,56.39,56.49,113440.0,55.4874,55.6251,55.4383,55.5366,113440.0
2025-01-30 15:50:00,56.5,56.75,56.49,56.69,187503.0,55.5464,55.7922,55.5366,55.7332,187503.0
2025-01-30 15:55:00,56.69,56.77,56.53,56.58,353719.0,55.7332,55.8118,55.5759,55.6251,353719.0
2025-01-31 09:30:00,56.59,56.82,55.91,56.0,86174.0,55.6349,55.861,54.9664,55.0548,86174.0
2025-01-31 09:35:00,55.99,56.08,55.88,55.99,26343.0,55.045,55.1335,54.9369,55.045,26343.0
2025-01-31 09:40:00,56.02,56.06,55.9,56.0,26180.0,55.0745,55.1138,54.9565,55.0548,26180.0
2025-01-31 09:45:00,55.99,56.05,55.71,55.73,24600.0,55.045,55.104,54.7697,54.7894,24600.0
2025-01-31 09:50:00,55.73,55.78,55.56,55.59,41779.0,54.7894,54.8386,54.6223,54.6518,41779.0
2025-01-31 09:55:00,55.61,55.72,55.56,55.72,72566.0,54.6714,54.7796,54.6223,54.7796,72566.0
2025-01-31 10:00:00,55.72,55.75,55.62,55.72,59117.0,54.7796,54.8091,54.6813,54.7796,59117.0
2025-01-31 10:05:00,55.73,55.75,55.56,55.6,31634.0,54.7894,54.8091,54.6223,54.6616,31634.0
2025-01-31 10:10:00,55.59,55.67,55.51,55.61,35280.0,54.6518,54.7304,54.5731,54.6714,35280.0
2025-01-31 10:15:00,55.6,55.71,55.58,55.66,32597.0,54.6616,54.7697,54.6419,54.7206,32597.0
2025-01-31 10:20:00,55.68,55.9,55.68,55.9,54059.0,54.7402,54.9565,54.7402,54.9565,54059.0
2025-01-31 10:25:00,55.9,55.93,55.84,55.89,21359.0,54.9565,54.986,54.8975,54.9467,21359.0
2025-01-31 10:30:00,55.89,55.95,55.82,55.93,65473.0,54.9467,55.0057,54.8779,54.986,65473.0
2025-01-31 10:35:00,55.92,55.95,55.87,55.91,18175.0,54.9762,55.0057,54.927,54.9664,18175.0
2025-01-31 10:40:00,55.91,55.96,55.9,55.91,27522.0,54.9664,55.0155,54.9565,54.9664,27522.0
2025-01-31 10:45:00,55.92,55.92,55.82,55.84,44502.0,54.9762,54.9762,54.8779,54.8975,44502.0
2025-01-31 10:50:00,55.84,55.92,55.78,55.9,31746.0,54.8975,54.9762,54.8386,54.9565,31746.0
2025-01-31 10:55:00,55.9,55.96,55.88,55.93,47778.0,54.9565,55.0155,54.9369,54.986,47778.0
2025-01-31 11:00:00,55.94,56.0,55.92,55.99,13892.0,54.9959,55.0548,54.9762,55.045,13892.0
2025-01-31 11:05:00,55.99,56.1,55.96,56.09,25790.0,55.045,55.1532,55.0155,55.1433,25790.0
2025-01-31 11:10:00,56.09,56.11,56.04,56.05,21437.0,55.1433,55.163,55.0942,55.104,21437.0
2025-01-31 11:15:00,56.05,56.07,55.99,56.04,20382.0,55.104,55.1237,55.045,55.0942,20382.0
2025-01-31 11:20:00,56.05,56.19,56.04,56.18,19388.0,55.104,55.2416,55.0942,55.2318,19388.0
2025-01-31 11:25:00,56.19,56.19,56.08,56.09,28341.0,55.2416,55.2416,55.1335,55.1433,28341.0
2025-01-31 11:30:00,56.08,56.14,56.07,56.11,48436.0,55.1335,55.1925,55.1237,55.163,48436.0
2025-01-31 11:35:00,56.11,56.19,56.1,56.17,20432.0,55.163,55.2416,55.1532,55.222,20432.0
2025-01-31 11:40:00,56.17,56.19,56.06,56.08,31334.0,55.222,55.2416,55.1138,55.1335,31334.0
2025-01-31 11:45:00,56.07,56.07,55.92,55.95,21208.0,55.1237,55.1237,54.9762,55.0057,21208.0
2025-01-31 11:50:00,55.96,55.96,55.85,55.9,34185.0,55.0155,55.0155,54.9074,54.9565,34185.0
2025-01-31 11:55:00,55.91,55.92,55.88,55.9,31569.0,54.9664,54.9762,54.9369,54.9565,31569.0
2025-01-31 12:00:00,55.9,55.98,55.9,55.97,21055.0,54.9565,55.0352,54.9565,55.0253,21055.0
2025-01-31 12:05:00,55.96,55.96,55.91,55.95,23221.0,55.0155,55.0155,54.9664,55.0057,23221.0
2025-01-31 12:10:00,55.96,55.98,55.87,55.91,39205.0,55.0155,55.0352,54.927,54.9664,39205.0
2025-01-31 12:15:00,55.91,56.01,55.89,55.95,37463.0,54.9664,55.0647,54.9467,55.0057,37463.0
2025-01-31 12:20:00,55.94,56.04,55.93,55.97,39797.0,54.9959,55.0942,54.986,55.0253,39797.0
2025-01-31 12:25:00,55.97,55.98,55.87,55.91,48741.0,55.0253,55.0352,54.927,54.9664,48741.0
2025-01-31 12:30:00,55.92,56.0,55.9,55.96,32909.0,54.9762,55.0548,54.9565,55.0155,32909.0
2025-01-31 12:35:00,55.95,55.95,55.85,55.88,26011.0,55.0057,55.0057,54.9074,54.9369,26011.0
2025-01-31 12:40:00,55.87,55.87,55.8,55.81,20359.0,54.927,54.927,54.8582,54.868,20359.0
2025-01-31 12:45:00,55.8,55.81,55.74,55.77,31291.0,54.8582,54.868,54.7992,54.8287,31291.0
2025-01-31 12:50:00,55.78,55.84,55.77,55.81,27046.0,54.8386,54.8975,54.8287,54.868,27046.0
2025-01-31 12:55:00,55.82,55.82,55.7,55.7,33588.0,54.8779,54.8779,54.7599,54.7599,33588.0
2025-01-31 13:00:00,55.71,55.8,55.67,55.8,70938.0,54.7697,54.8582,54.7304,54.8582,70938.0
2025-01-31 13:05:00,55.8,55.86,55.78,55.81,31995.0,54.8582,54.9172,54.8386,54.868,31995.0
2025-01-31 13:10:00,55.81,55.82,55.78,55.8,27864.0,54.868,54.8779,54.8386,54.8582,27864.0
2025-01-31 13:15:00,55.81,55.85,55.73,55.73,38436.0,54.868,54.9074,54.7894,54.7894,38436.0
2025-01-31 13:20:00,55.73,55.74,55.61,55.72,75412.0,54.7894,54.7992,54.6714,54.7796,75412.0
2025-01-31 13:25:00,55.71,55.72,55.65,55.67,44349.0,54.7697,54.7796,54.7107,54.7304,44349.0
2025-01-31 13:30:00,55.68,55.69,55.56,55.56,32809.0,54.7402,54.7501,54.6223,54.6223,32809.0
2025-01-31 13:35:00,55.56,55.67,55.55,55.67,31795.0,54.6223,54.7304,54.6124,54.7304,31795.0
2025-01-31 13:40:00,55.67,55.71,55.59,55.63,33964.0,54.7304,54.7697,54.6518,54.6911,33964.0
2025-01-31 13:45:00,55.63,55.67,55.57,55.59,22091.0,54.6911,54.7304,54.6321,54.6518,22091.0
2025-01-31 13:50:00,55.61,55.62,55.56,55.6,14813.0,54.6714,54.6813,54.6223,54.6616,14813.0
2025-01-31 13:55:00,55.59,55.65,55.58,55.64,25103.0,54.6518,54.7107,54.6419,54.7009,25103.0
2025-01-31 14:00:00,55.65,55.67,55.59,55.62,40680.0,54.7107,54.7304,54.6518,54.6813,40680.0
2025-01-31 14:05:00,55.62,55.64,55.52,55.54,57149.0,54.6813,54.7009,54.5829,54.6026,57149.0
2025-01-31 14:10:00,55.54,55.73,55.52,55.7,29915.0,54.6026,54.7894,54.5829,54.7599,29915.0
2025-01-31 14:15:00,55.71,55.73,55.51,55.53,57502.0,54.7697,54.7894,54.5731,54.5928,57502.0
2025-01-31 14:20:00,55.53,55.61,55.48,55.61,25731.0,54.5928,54.6714,54.5436,54.6714,25731.0
2025-01-31 14:25:00,55.64,55.64,55.55,55.6,24157.0,54.7009,54.7009,54.6124,54.6616,24157.0
2025-01-31 14:30:00,55.61,55.66,55.59,55.63,13636.0,54.6714,54.7206,54.6518,54.6911,13636.0
2025-01-31 14:35:00,55.63,55.63,55.51,55.54,16353.0,54.6911,54.6911,54.5731,54.6026,16353.0
2025-01-31 14:40:00,55.55,55.58,55.48,55.49,28077.0,54.6124,54.6419,54.5436,54.5534,28077.0
2025-01-31 14:45:00,55.48,55.54,55.39,55.53,23728.0,54.5436,54.6026,54.4551,54.5928,23728.0
2025-01-31 14:50:00,55.52,55.59,55.5,55.59,24798.0,54.5829,54.6518,54.5633,54.6518,24798.0
2025-01-31 14:55:00,55.6,55.62,55.54,55.59,25978.0,54.6616,54.6813,54.6026,54.6518,25978.0
2025-01-31 15:00:00,55.58,55.58,55.45,55.47,33781.0,54.6419,54.6419,54.5141,54.5338,33781.0
2025-01-31 15:05:00,55.48,55.52,55.45,55.46,87981.0,54.5436,54.5829,54.5141,54.524,87981.0
2025-01-31 15:10:00,55.46,55.5,55.45,55.5,28574.0,54.524,54.5633,54.5141,54.5633,28574.0
2025-01-31 15:15:00,55.52,55.58,55.49,55.57,33113.0,54.5829,54.6419,54.5534,54.6321,33113.0
2025-01-31 15:20:00,55.55,55.58,55.47,55.52,25026.0,54.6124,54.6419,54.5338,54.5829,25026.0
2025-01-31 15:25:00,55.52,55.52,55.44,55.46,41815.0,54.5829,54.5829,54.5043,54.524,41815.0
2025-01-31 15:30:00,55.47,55.57,55.43,55.55,43531.0,54.5338,54.6321,54.4945,54.6124,43531.0
2025-01-31 15:35:00,55.54,55.6,55.42,55.46,63498.0,54.6026,54.6616,54.4846,54.524,63498.0
2025-01-31 15:40:00,55.45,55.47,55.35,55.37,43000.0,54.5141,54.5338,54.4158,54.4355,43000.0
2025-01-31 15:45:00,55.38,55.46,55.37,55.4,92759.0,54.4453,54.524,54.4355,54.465,92759.0
2025-01-31 15:50:00,55.41,55.44,55.25,55.35,147023.0,54.4748,54.5043,54.3175,54.4158,147023.0
2025-01-31 15:55:00,55.36,55.48,55.35,55.43,341563.0,54.4256,54.5436,54.4158,54.4945,341563.0
2025-02-03 09:30:00,54.92,55.4,54.6,55.34,127430.0,53.9931,54.465,53.6785,54.406,127430.0
2025-02-03 09:35:00,55.34,55.62,55.22,55.62,52116.0,54.406,54.6813,54.288,54.6813,52116.0
2025-02-03 09:40:00,55.59,55.62,55.46,55.55,28949.0,54.6518,54.6813,54.524,54.6124,28949.0
2025-02-03 09:45:00,55.55,55.69,55.43,55.65,87960.0,54.6124,54.7501,54.4945,54.7107,87960.0
2025-02-03 09:50:00,55.66,55.84,55.5,55.58,68341.0,54.7206,54.8975,54.5633,54.6419,68341.0
2025-02-03 09:55:00,55.6,55.63,55.39,55.42,32296.0,54.6616,54.6911,54.4551,54.4846,32296.0
2025-02-03 10:00:00,55.39,55.49,55.22,55.45,57318.0,54.4551,54.5534,54.288,54.5141,57318.0
2025-02-03 10:05:00,55.47,55.53,55.4,55.47,31935.0,54.5338,54.5928,54.465,54.5338,31935.0
2025-02-03 10:10:00,55.45,55.59,55.33,55.52,64617.0,54.5141,54.6518,54.3961,54.5829,64617.0
2025-02-03 10:15:00,55.53,55.61,55.33,55.34,32474.0,54.5928,54.6714,54.3961,54.406,32474.0
2025-02-03 10:20:00,55.35,55.69,55.24,55.65,54662.0,54.4158,54.7501,54.3077,54.7107,54662.0
2025-02-03 10:25:00,55.66,55.78,55.58,55.67,64432.0,54.7206,54.8386,54.6419,54.7304,64432.0
2025-02-03 10:30:00,55.67,55.89,55.6,55.88,35491.0,54.7304,54.9467,54.6616,54.9369,35491.0
2025-02-03 10:35:00,55.87,55.88,55.61,55.63,41790.0,54.927,54.9369,54.6714,54.6911,41790.0
2025-02-03 10:40:00,55.62,55.91,55.6,55.75,55462.0,54.6813,54.9664,54.6616,54.8091,55462.0
2025-02-03 10:45:00,55.74,55.76,55.58,55.67,41393.0,54.7992,54.8189,54.6419,54.7304,41393.0
2025-02-03 10:50:00,55.68,55.89,55.68,55.77,35411.0,54.7402,54.9467,54.7402,54.8287,35411.0
2025-02-03 10:55:00,55.77,55.92,55.74,55.89,42994.0,54.8287,54.9762,54.7992,54.9467,42994.0
2025-02-03 11:00:00,55.88,55.89,55.71,55.74,53420.0,54.9369,54.9467,54.7697,54.7992,53420.0
2025-02-03 11:05:00,55.76,55.87,55.58,55.82,42653.0,54.8189,54.927,54.6419,54.8779,42653.0
2025-02-03 11:10:00,55.82,55.85,55.72,55.78,67097.0,54.8779,54.9074,54.7796,54.8386,67097.0
2025-02-03 11:15:00,55.78,56.06,55.78,55.98,49825.0,54.8386,55.1138,54.8386,55.0352,49825.0
2025-02-03 11:20:00,55.98,56.19,55.95,56.13,56184.0,55.0352,55.2416,55.0057,55.1826,56184.0
2025-02-03 11:25:00,56.13,56.22,56.06,56.07,42140.0,55.1826,55.2711,55.1138,55.1237,42140.0
2025-02-03 11:30:00,56.08,56.1,55.9,56.07,39024.0,55.1335,55.1532,54.9565,55.1237,39024.0
2025-02-03 11:35:00,56.08,56.25,56.07,56.25,25825.0,55.1335,55.3006,55.1237,55.3006,25825.0
2025-02-03 11:40:00,56.24,56.26,56.07,56.14,33602.0,55.2908,55.3105,55.1237,55.1925,33602.0
2025-02-03 11:45:00,56.15,56.21,56.11,56.17,26390.0,55.2023,55.2613,55.163,55.222,26390.0
2025-02-03 11:50:00,56.16,56.25,56.14,56.15,24251.0,55.2121,55.3006,55.1925,55.2023,24251.0
2025-02-03 11:55:00,56.16,56.16,56.05,56.13,30272.0,55.2121,55.2121,55.104,55.1826,30272.0
2025-02-03 12:00:00,56.12,56.23,56.11,56.2,28908.0,55.1728,55.281,55.163,55.2515,28908.0
2025-02-03 12:05:00,56.2,56.2,56.11,56.2,20928.0,55.2515,55.2515,55.163,55.2515,20928.0
2025-02-03 12:10:00,56.2,56.21,56.06,56.08,35918.0,55.2515,55.2613,55.1138,55.1335,35918.0
2025-02-03 12:15:00,56.07,56.08,55.99,56.0,27400.0,55.1237,55.1335,55.045,55.0548,27400.0
2025-02-03 12:20:00,56.01,56.14,56.01,56.14,17098.0,55.0647,55.1925,55.0647,55.1925,17098.0
2025-02-03 12:25:00,56.15,56.2,55.99,56.0,17283.0,55.2023,55.2515,55.045,55.0548,17283.0
2025-02-03 12:30:00,56.0,56.11,55.99,56.04,20984.0,55.0548,55.163,55.045,55.0942,20984.0
2025-02-03 12:35:00,56.04,56.06,55.99,56.01,34585.0,55.0942,55.1138,55.045,55.0647,34585.0
2025-02-03 12:40:00,56.0,56.05,55.97,56.02,36485.0,55.0548,55.104,55.0253,55.0745,36485.0
2025-02-03 12:45:00,56.02,56.09,55.93,55.97,30625.0,55.0745,55.1433,54.986,55.0253,30625.0
2025-02-03 12:50:00,55.97,56.11,55.97,56.11,15764.0,55.0253,55.163,55.0253,55.163,15764.0
2025-02-03 12:55:00,56.1,56.14,55.94,56.11,72543.0,55.1532,55.1925,54.9959,55.163,72543.0
2025-02-03 13:00:00,56.11,56.31,56.0,56.3,29871.0,55.163,55.3596,55.0548,55.3498,29871.0
2025-02-03 13:05:00,56.32,56.32,56.17,56.2,24607.0,55.3694,55.3694,55.222,55.2515,24607.0
2025-02-03 13:10:00,56.21,56.28,56.18,56.25,10635.0,55.2613,55.3301,55.2318,55.3006,10635.0
2025-02-03 13:15:00,56.27,56.31,56.25,56.28,19998.0,55.3203,55.3596,55.3006,55.3301,19998.0
2025-02-03 13:20:00,56.28,56.3,56.24,56.28,28583.0,55.3301,55.3498,55.2908,55.3301,28583.0
2025-02-03 13:25:00,56.25,56.33,56.2,56.3,16538.0,55.3006,55.3793,55.2515,55.3498,16538.0
2025-02-03 13:30:00,56.31,56.37,56.29,56.36,15623.0,55.3596,55.4186,55.3399,55.4088,15623.0
2025-02-03 13:35:00,56.35,56.39,56.3,56.38,18937.0,55.3989,55.4383,55.3498,55.4284,18937.0
2025-02-03 13:40:00,56.38,56.38,56.29,56.3,22601.0,55.4284,55.4284,55.3399,55.3498,22601.0
2025-02-03 13:45:00,56.3,56.38,56.3,56.31,20336.0,55.3498,55.4284,55.3498,55.3596,20336.0
2025-02-03 13:50:00,56.32,56.43,56.32,56.4,30794.0,55.3694,55.4776,55.3694,55.4481,30794.0
2025-02-03 13:55:00,56.41,56.43,56.16,56.18,38594.0,55.4579,55.4776,55.2121,55.2318,38594.0
2025-02-03 14:00:00,56.17,56.27,56.15,56.24,38405.0,55.222,55.3203,55.2023,55.2908,38405.0
2025-02-03 14:05:00,56.24,56.35,56.23,56.33,26441.0,55.2908,55.3989,55.281,55.3793,26441.0
2025-02-03 14:10:00,56.33,56.4,56.33,56.36,18873.0,55.3793,55.4481,55.3793,55.4088,18873.0
2025-02-03 14:15:00,56.36,56.42,56.36,56.41,15474.0,55.4088,55.4678,55.4088,55.4579,15474.0
2025-02-03 14:20:00,56.42,56.44,56.37,56.41,25059.0,55.4678,55.4874,55.4186,55.4579,25059.0
2025-02-03 14:25:00,56.4,56.42,56.37,56.4,24611.0,55.4481,55.4678,55.4186,55.4481,24611.0
2025-02-03 14:30:00,56.4,56.5,56.4,56.47,40134.0,55.4481,55.5464,55.4481,55.5169,40134.0
2025-02-03 14:35:00,56.46,56.47,56.42,56.45,22824.0,55.5071,55.5169,55.4678,55.4972,22824.0
2025-02-03 14:40:00,56.45,56.55,56.44,56.5,35628.0,55.4972,55.5956,55.4874,55.5464,35628.0
2025-02-03 14:45:00,56.51,56.55,56.47,56.51,38436.0,55.5562,55.5956,55.5169,55.5562,38436.0
2025-02-03 14:50:00,56.5,56.56,56.48,56.48,37781.0,55.5464,55.6054,55.5267,55.5267,37781.0
2025-02-03 14:55:00,56.48,56.56,56.38,56.43,35461.0,55.5267,55.6054,55.4284,55.4776,35461.0
2025-02-03 15:00:00,56.42,56.47,56.37,56.45,21005.0,55.4678,55.5169,55.4186,55.4972,21005.0
2025-02-03 15:05:00,56.46,56.48,56.36,56.38,21844.0,55.5071,55.5267,55.4088,55.4284,21844.0
2025-02-03 15:10:00,56.37,56.38,56.31,56.32,24440.0,55.4186,55.4284,55.3596,55.3694,24440.0
2025-02-03 15:15:00,56.31,56.34,56.29,56.3,19328.0,55.3596,55.3891,55.3399,55.3498,19328.0
2025-02-03 15:20:00,56.3,56.33,56.26,56.26,22934.0,55.3498,55.3793,55.3105,55.3105,22934.0
2025-02-03 15:25:00,56.26,56.26,56.19,56.22,25743.0,55.3105,55.3105,55.2416,55.2711,25743.0
2025-02-03 15:30:00,56.22,56.25,56.16,56.25,26379.0,55.2711,55.3006,55.2121,55.3006,26379.0
2025-02-03 15:35:00,56.24,56.31,56.18,56.2,116480.0,55.2908,55.3596,55.2318,55.2515,116480.0
2025-02-03 15:40:00,56.2,56.22,56.11,56.17,35014.0,55.2515,55.2711,55.163,55.222,35014.0
2025-02-03 15:45:00,56.18,56.23,56.14,56.21,35431.0,55.2318,55.281,55.1925,55.2613,35431.0
2025-02-03 15:50:00,56.23,56.34,56.22,56.23,92972.0,55.281,55.3891,55.2711,55.281,92972.0
2025-02-03 15:55:00,56.23,56.31,56.16,56.22,213902.0,55.281,55.3596,55.2121,55.2711,213902.0
2025-02-04 09:30:00,55.7,55.98,55.69,55.95,121529.0,54.7599,55.0352,54.7501,55.0057,121529.0
2025-02-04 09:35:00,55.94,56.11,55.8,55.81,27653.0,54.9959,55.163,54.8582,54.868,27653.0
2025-02-04 09:40:00,55.8,56.02,55.78,55.99,19348.0,54.8582,55.0745,54.8386,55.045,19348.0
2025-02-04 09:45:00,56.0,56.17,55.95,55.99,37414.0,55.0548,55.222,55.0057,55.045,37414.0
2025-02-04 09:50:00,55.96,55.99,55.69,55.8,29874.0,55.0155,55.045,54.7501,54.8582,29874.0
2025-02-04 09:55:00,55.8,56.0,55.75,55.94,39849.0,54.8582,55.0548,54.8091,54.9959,39849.0
2025-02-04 10:00:00,55.96,55.97,55.8,55.8,30132.0,55.0155,55.0253,54.8582,54.8582,30132.0
2025-02-04 10:05:00,55.82,56.07,55.77,56.05,38022.0,54.8779,55.1237,54.8287,55.104,38022.0
2025-02-04 10:10:00,56.07,56.19,56.03,56.18,35373.0,55.1237,55.2416,55.0843,55.2318,35373.0
2025-02-04 10:15:00,56.2,56.21,56.01,56.14,20958.0,55.2515,55.2613,55.0647,55.1925,20958.0
2025-02-04 10:20:00,56.14,56.29,56.1,56.26,36152.0,55.1925,55.3399,55.1532,55.3105,36152.0
2025-02-04 10:25:00,56.26,56.29,56.16,56.2,19122.0,55.3105,55.3399,55.2121,55.2515,19122.0
2025-02-04 10:30:00,56.19,56.2,56.09,56.16,20644.0,55.2416,55.2515,55.1433,55.2121,20644.0
2025-02-04 10:35:00,56.16,56.18,55.97,55.98,19210.0,55.2121,55.2318,55.0253,55.0352,19210.0
2025-02-04 10:40:00,55.99,56.06,55.96,56.0,17453.0,55.045,55.1138,55.0155,55.0548,17453.0
2025-02-04 10:45:00,55.98,55.99,55.84,55.9,14734.0,55.0352,55.045,54.8975,54.9565,14734.0
2025-02-04 10:50:00,55.9,55.9,55.82,55.84,12469.0,54.9565,54.9565,54.8779,54.8975,12469.0
2025-02-04 10:55:00,55.88,55.9,55.8,55.82,17976.0,54.9369,54.9565,54.8582,54.8779,17976.0
2025-02-04 11:00:00,55.83,55.88,55.69,55.7,40512.0,54.8877,54.9369,54.7501,54.7599,40512.0
2025-02-04 11:05:00,55.71,55.89,55.71,55.81,65303.0,54.7697,54.9467,54.7697,54.868,65303.0
2025-02-04 11:10:00,55.82,55.87,55.77,55.84,21043.0,54.8779,54.927,54.8287,54.8975,21043.0
2025-02-04 11:15:00,55.85,55.87,55.77,55.8,36419.0,54.9074,54.927,54.8287,54.8582,36419.0
2025-02-04 11:20:00,55.8,55.9,55.74,55.74,24380.0,54.8582,54.9565,54.7992,54.7992,24380.0
2025-02-04 11:25:00,55.74,55.8,55.71,55.8,17399.0,54.7992,54.8582,54.7697,54.8582,17399.0
2025-02-04 11:30:00,55.77,55.84,55.71,55.82,14906.0,54.8287,54.8975,54.7697,54.8779,14906.0
2025-02-04 11:35:00,55.8,55.8,55.71,55.74,27088.0,54.8582,54.8582,54.7697,54.7992,27088.0
2025-02-04 11:40:00,55.75,55.87,55.75,55.83,23954.0,54.8091,54.927,54.8091,54.8877,23954.0
2025-02-04 11:45:00,55.82,55.84,55.68,55.77,32245.0,54.8779,54.8975,54.7402,54.8287,32245.0
2025-02-04 11:50:00,55.78,55.86,55.75,55.84,25023.0,54.8386,54.9172,54.8091,54.8975,25023.0
2025-02-04 11:55:00,55.84,55.91,55.79,55.91,20456.0,54.8975,54.9664,54.8484,54.9664,20456.0
2025-02-04 12:00:00,55.9,55.93,55.82,55.85,24888.0,54.9565,54.986,54.8779,54.9074,24888.0
2025-02-04 12:05:00,55.85,55.95,55.84,55.92,24090.0,54.9074,55.0057,54.8975,54.9762,24090.0
2025-02-04 12:10:00,55.91,55.96,55.89,55.9,22632.0,54.9664,55.0155,54.9467,54.9565,22632.0
2025-02-04 12:15:00,55.9,55.98,55.89,55.92,41424.0,54.9565,55.0352,54.9467,54.9762,41424.0
2025-02-04 12:20:00,55.92,55.96,55.91,55.91,49695.0,54.9762,55.0155,54.9664,54.9664,49695.0
2025-02-04 12:25:00,55.92,55.97,55.81,55.82,59854.0,54.9762,55.0253,54.868,54.8779,59854.0
2025-02-04 12:30:00,55.82,55.88,55.77,55.78,18316.0,54.8779,54.9369,54.8287,54.8386,18316.0
2025-02-04 12:35:00,55.77,55.84,55.74,55.79,41704.0,54.8287,54.8975,54.7992,54.8484,41704.0
2025-02-04 12:40:00,55.8,55.81,55.77,55.77,16109.0,54.8582,54.868,54.8287,54.8287,16109.0
2025-02-04 12:45:00,55.77,55.79,55.7,55.71,38523.0,54.8287,54.8484,54.7599,54.7697,38523.0
2025-02-04 12:50:00,55.71,55.74,55.6,55.61,15385.0,54.7697,54.7992,54.6616,54.6714,15385.0
2025-02-04 12:55:00,55.6,55.75,55.6,55.71,19711.0,54.6616,54.8091,54.6616,54.7697,19711.0
2025-02-04 13:00:00,55.7,55.87,55.7,55.86,37321.0,54.7599,54.927,54.7599,54.9172,37321.0
2025-02-04 13:05:00,55.85,55.88,55.79,55.84,13894.0,54.9074,54.9369,54.8484,54.8975,13894.0
2025-02-04 13:10:00,55.84,55.87,55.83,55.86,14431.0,54.8975,54.927,54.8877,54.9172,14431.0
2025-02-04 13:15:00,55.86,55.9,55.85,55.88,21412.0,54.9172,54.9565,54.9074,54.9369,21412.0
2025-02-04 13:20:00,55.87,55.88,55.83,55.83,20320.0,54.927,54.9369,54.8877,54.8877,20320.0
2025-02-04 13:25:00,55.84,55.87,55.82,55.84,13216.0,54.8975,54.927,54.8779,54.8975,13216.0
2025-02-04 13:30:00,55.84,55.9,55.84,55.89,17548.0,54.8975,54.9565,54.8975,54.9467,17548.0
2025-02-04 13:35:00,55.88,55.88,55.76,55.78,28964.0,54.9369,54.9369,54.8189,54.8386,28964.0
2025-02-04 13:40:00,55.79,55.81,55.75,55.76,17716.0,54.8484,54.868,54.8091,54.8189,17716.0
2025-02-04 13:45:00,55.76,55.8,55.73,55.78,26155.0,54.8189,54.8582,54.7894,54.8386,26155.0
2025-02-04 13:50:00,55.78,55.79,55.73,55.75,22832.0,54.8386,54.8484,54.7894,54.8091,22832.0
2025-02-04 13:55:00,55.75,55.76,55.69,55.7,16099.0,54.8091,54.8189,54.7501,54.7599,16099.0
2025-02-04 14:00:00,55.7,55.74,55.69,55.69,29420.0,54.7599,54.7992,54.7501,54.7501,29420.0
2025-02-04 14:05:00,55.69,55.83,55.69,55.83,28750.0,54.7501,54.8877,54.7501,54.8877,28750.0
2025-02-04 14:10:00,55.83,55.87,55.79,55.8,17426.0,54.8877,54.927,54.8484,54.8582,17426.0
2025-02-04 14:15:00,55.8,55.83,55.77,55.81,17636.0,54.8582,54.8877,54.8287,54.868,17636.0
2025-02-04 14:20:00,55.82,55.84,55.75,55.8,17986.0,54.8779,54.8975,54.8091,54.8582,17986.0
2025-02-04 14:25:00,55.8,55.86,55.79,55.82,25055.0,54.8582,54.9172,54.8484,54.8779,25055.0
2025-02-04 14:30:00,55.83,55.85,55.76,55.8,47901.0,54.8877,54.9074,54.8189,54.8582,47901.0
2025-02-04 14:35:00,55.8,55.97,55.77,55.96,40403.0,54.8582,55.0253,54.8287,55.0155,40403.0
2025-02-04 14:40:00,55.98,56.04,55.91,55.91,39125.0,55.0352,55.0942,54.9664,54.9664,39125.0
2025-02-04 14:45:00,55.9,55.91,55.75,55.76,29828.0,54.9565,54.9664,54.8091,54.8189,29828.0
2025-02-04 14:50:00,55.75,55.78,55.64,55.67,38624.0,54.8091,54.8386,54.7009,54.7304,38624.0
2025-02-04 14:55:00,55.68,55.74,55.63,55.66,31465.0,54.7402,54.7992,54.6911,54.7206,31465.0
2025-02-04 15:00:00,55.66,55.69,55.56,55.6,43966.0,54.7206,54.7501,54.6223,54.6616,43966.0
2025-02-04 15:05:00,55.62,55.67,55.61,55.66,37673.0,54.6813,54.7304,54.6714,54.7206,37673.0
2025-02-04 15:10:00,55.66,55.69,55.57,55.58,43263.0,54.7206,54.7501,54.6321,54.6419,43263.0
2025-02-04 15:15:00,55.59,55.64,55.56,55.58,43585.0,54.6518,54.7009,54.6223,54.6419,43585.0
2025-02-04 15:20:00,55.59,55.61,55.5,55.5,77189.0,54.6518,54.6714,54.5633,54.5633,77189.0
2025-02-04 15:25:00,55.51,55.53,55.36,55.39,73216.0,54.5731,54.5928,54.4256,54.4551,73216.0
2025-02-04 15:30:00,55.38,55.49,55.38,55.45,113678.0,54.4453,54.5534,54.4453,54.5141,113678.0
2025-02-04 15:35:00,55.44,55.61,55.42,55.56,79524.0,54.5043,54.6714,54.4846,54.6223,79524.0
2025-02-04 15:40:00,55.55,55.59,55.54,55.55,54368.0,54.6124,54.6518,54.6026,54.6124,54368.0
2025-02-04 15:45:00,55.55,55.62,55.52,55.62,58035.0,54.6124,54.6813,54.5829,54.6813,58035.0
2025-02-04 15:50:00,55.61,55.82,55.61,55.8,125236.0,54.6714,54.8779,54.6714,54.8582,125236.0
2025-02-04 15:55:00,55.8,55.85,55.68,55.71,331088.0,54.8582,54.9074,54.7402,54.7697,331088.0
2025-02-05 09:30:00,56.04,56.71,55.99,56.71,106962.0,55.0942,55.7529,55.045,55.7529,106962.0
2025-02-05 09:35:00,56.73,56.75,56.44,56.47,173099.0,55.7725,55.7922,55.4874,55.5169,173099.0
2025-02-05 09:40:00,56.47,56.68,56.46,56.46,55846.0,55.5169,55.7234,55.5071,55.5071,55846.0
2025-02-05 09:45:00,56.5,56.65,56.38,56.45,54726.0,55.5464,55.6939,55.4284,55.4972,54726.0
2025-02-05 09:50:00,56.45,56.47,56.27,56.46,55944.0,55.4972,55.5169,55.3203,55.5071,55944.0
2025-02-05 09:55:00,56.47,56.48,56.38,56.45,39217.0,55.5169,55.5267,55.4284,55.4972,39217.0
2025-02-05 10:00:00,56.47,56.68,56.37,56.4,58547.0,55.5169,55.7234,55.4186,55.4481,58547.0
2025-02-05 10:05:00,56.4,56.6,56.38,56.59,35823.0,55.4481,55.6447,55.4284,55.6349,35823.0
2025-02-05 10:10:00,56.61,56.84,56.59,56.64,50371.0,55.6545,55.8807,55.6349,55.684,50371.0
2025-02-05 10:15:00,56.65,56.68,56.47,56.63,44815.0,55.6939,55.7234,55.5169,55.6742,44815.0
2025-02-05 10:20:00,56.65,56.75,56.57,56.65,31220.0,55.6939,55.7922,55.6152,55.6939,31220.0
2025-02-05 10:25:00,56.66,56.81,56.66,56.76,52045.0,55.7037,55.8512,55.7037,55.802,52045.0
2025-02-05 10:30:00,56.76,56.76,56.59,56.7,52829.0,55.802,55.802,55.6349,55.743,52829.0
2025-02-05 10:35:00,56.7,56.85,56.65,56.69,79452.0,55.743,55.8905,55.6939,55.7332,79452.0
2025-02-05 10:40:00,56.7,56.79,56.66,56.76,25087.0,55.743,55.8315,55.7037,55.802,25087.0
2025-02-05 10:45:00,56.74,56.77,56.6,56.68,59232.0,55.7824,55.8118,55.6447,55.7234,59232.0
2025-02-05 10:50:00,56.69,56.81,56.69,56.72,26761.0,55.7332,55.8512,55.7332,55.7627,26761.0
2025-02-05 10:55:00,56.71,56.76,56.68,56.72,46875.0,55.7529,55.802,55.7234,55.7627,46875.0
2025-02-05 11:00:00,56.72,56.76,56.64,56.67,29512.0,55.7627,55.802,55.684,55.7135,29512.0
2025-02-05 11:05:00,56.65,56.78,56.63,56.71,19006.0,55.6939,55.8217,55.6742,55.7529,19006.0
2025-02-05 11:10:00,56.73,56.99,56.71,56.89,32846.0,55.7725,56.0281,55.7529,55.9298,32846.0
2025-02-05 11:15:00,56.92,57.04,56.92,57.0,44537.0,55.9593,56.0773,55.9593,56.038,44537.0
2025-02-05 11:20:00,57.01,57.06,56.98,57.05,77808.0,56.0478,56.097,56.0183,56.0871,77808.0
2025-02-05 11:25:00,57.05,57.12,56.94,57.11,48058.0,56.0871,56.1559,55.979,56.1461,48058.0
2025-02-05 11:30:00,57.11,57.13,56.99,57.01,79067.0,56.1461,56.1658,56.0281,56.0478,79067.0
2025-02-05 11:35:00,56.99,57.05,56.98,57.02,61611.0,56.0281,56.0871,56.0183,56.0576,61611.0
2025-02-05 11:40:00,57.0,57.07,56.92,57.01,29816.0,56.038,56.1068,55.9593,56.0478,29816.0
2025-02-05 11:45:00,57.01,57.07,56.95,57.02,50105.0,56.0478,56.1068,55.9888,56.0576,50105.0
2025-02-05 11:50:00,57.01,57.11,57.01,57.07,34271.0,56.0478,56.1461,56.0478,56.1068,34271.0
2025-02-05 11:55:00,57.06,57.08,56.88,57.0,41296.0,56.097,56.1166,55.92,56.038,41296.0
2025-02-05 12:00:00,57.0,57.01,56.91,56.93,23805.0,56.038,56.0478,55.9495,55.9691,23805.0
2025-02-05 12:05:00,56.93,56.94,56.87,56.88,34011.0,55.9691,55.979,55.9102,55.92,34011.0
2025-02-05 12:10:00,56.88,56.91,56.86,56.89,32383.0,55.92,55.9495,55.9003,55.9298,32383.0
2025-02-05 12:15:00,56.89,56.94,56.85,56.93,25332.0,55.9298,55.979,55.8905,55.9691,25332.0
2025-02-05 12:20:00,56.93,56.99,56.91,56.96,41630.0,55.9691,56.0281,55.9495,55.9986,41630.0
2025-02-05 12:25:00,56.95,56.97,56.9,56.92,16227.0,55.9888,56.0085,55.9397,55.9593,16227.0
2025-02-05 12:30:00,56.92,56.94,56.88,56.89,17952.0,55.9593,55.979,55.92,55.9298,17952.0
2025-02-05 12:35:00,56.89,56.93,56.85,56.88,19790.0,55.9298,55.9691,55.8905,55.92,19790.0
2025-02-05 12:40:00,56.88,56.92,56.87,56.9,56233.0,55.92,55.9593,55.9102,55.9397,56233.0
2025-02-05 12:45:00,56.9,56.97,56.89,56.95,19038.0,55.9397,56.0085,55.9298,55.9888,19038.0
2025-02-05 12:50:00,56.96,57.0,56.92,57.0,15677.0,55.9986,56.038,55.9593,56.038,15677.0
2025-02-05 12:55:00,57.0,57.01,56.98,56.99,18340.0,56.038,56.0478,56.0183,56.0281,18340.0
2025-02-05 13:00:00,57.01,57.05,57.0,57.02,18784.0,56.0478,56.0871,56.038,56.0576,18784.0
2025-02-05 13:05:00,57.01,57.05,56.95,57.01,22042.0,56.0478,56.0871,55.9888,56.0478,22042.0
2025-02-05 13:10:00,57.01,57.01,56.92,56.96,18378.0,56.0478,56.0478,55.9593,55.9986,18378.0
2025-02-05 13:15:00,56.96,57.03,56.95,56.97,56382.0,55.9986,56.0675,55.9888,56.0085,56382.0
2025-02-05 13:20:00,56.97,56.98,56.93,56.96,13157.0,56.0085,56.0183,55.9691,55.9986,13157.0
2025-02-05 13:25:00,56.96,56.98,56.93,56.94,50078.0,55.9986,56.0183,55.9691,55.979,50078.0
2025-02-05 13:30:00,56.93,57.04,56.93,57.03,18447.0,55.9691,56.0773,55.9691,56.0675,18447.0
2025-02-05 13:35:00,57.03,57.1,57.02,57.08,33449.0,56.0675,56.1363,56.0576,56.1166,33449.0
2025-02-05 13:40:00,57.08,57.09,57.02,57.04,17834.0,56.1166,56.1264,56.0576,56.0773,17834.0
2025-02-05 13:45:00,57.04,57.05,56.98,56.98,19268.0,56.0773,56.0871,56.0183,56.0183,19268.0
2025-02-05 13:50:00,56.97,57.02,56.94,57.02,23228.0,56.0085,56.0576,55.979,56.0576,23228.0
2025-02-05 13:55:00,57.02,57.04,56.95,56.99,25945.0,56.0576,56.0773,55.9888,56.0281,25945.0
2025-02-05 14:00:00,56.99,57.02,56.95,56.97,62664.0,56.0281,56.0576,55.9888,56.0085,62664.0
2025-02-05 14:05:00,56.97,57.0,56.92,56.94,120738.0,56.0085,56.038,55.9593,55.979,120738.0
2025-02-05 14:10:00,56.94,57.0,56.9,57.0,104171.0,55.979,56.038,55.9397,56.038,104171.0
2025-02-05 14:15:00,57.0,57.01,56.97,57.0,38162.0,56.038,56.0478,56.0085,56.038,38162.0
2025-02-05 14:20:00,57.0,57.02,56.96,57.01,40560.0,56.038,56.0576,55.9986,56.0478,40560.0
2025-02-05 14:25:00,57.01,57.02,56.97,56.98,17287.0,56.0478,56.0576,56.0085,56.0183,17287.0
2025-02-05 14:30:00,56.98,57.01,56.95,57.01,27798.0,56.0183,56.0478,55.9888,56.0478,27798.0
2025-02-05 14:35:00,57.01,57.05,56.96,57.02,132786.0,56.0478,56.0871,55.9986,56.0576,132786.0
2025-02-05 14:40:00,57.01,57.02,56.96,56.98,72355.0,56.0478,56.0576,55.9986,56.0183,72355.0
2025-02-05 14:45:00,56.98,56.98,56.88,56.9,29787.0,56.0183,56.0183,55.92,55.9397,29787.0
2025-02-05 14:50:00,56.9,56.92,56.86,56.89,46514.0,55.9397,55.9593,55.9003,55.9298,46514.0
2025-02-05 14:55:00,56.89,56.92,56.85,56.9,48456.0,55.9298,55.9593,55.8905,55.9397,48456.0
2025-02-05 15:00:00,56.9,56.93,56.88,56.89,33401.0,55.9397,55.9691,55.92,55.9298,33401.0
2025-02-05 15:05:00,56.89,56.98,56.86,56.93,62062.0,55.9298,56.0183,55.9003,55.9691,62062.0
2025-02-05 15:10:00,56.94,56.95,56.87,56.88,60400.0,55.979,55.9888,55.9102,55.92,60400.0
2025-02-05 15:15:00,56.88,56.97,56.87,56.95,36018.0,55.92,56.0085,55.9102,55.9888,36018.0
2025-02-05 15:20:00,56.96,57.02,56.91,56.92,79569.0,55.9986,56.0576,55.9495,55.9593,79569.0
2025-02-05 15:25:00,56.92,56.93,56.83,56.88,100294.0,55.9593,55.9691,55.8708,55.92,100294.0
2025-02-05 15:30:00,56.88,56.92,56.81,56.86,52708.0,55.92,55.9593,55.8512,55.9003,52708.0
2025-02-05 15:35:00,56.86,56.91,56.82,56.85,64932.0,55.9003,55.9495,55.861,55.8905,64932.0
2025-02-05 15:40:00,56.85,56.9,56.83,56.85,95198.0,55.8905,55.9397,55.8708,55.8905,95198.0
2025-02-05 15:45:00,56.85,57.01,56.84,56.97,108319.0,55.8905,56.0478,55.8807,56.0085,108319.0
2025-02-05 15:50:00,56.97,57.07,56.92,56.93,164349.0,56.0085,56.1068,55.9593,55.9691,164349.0
2025-02-05 15:55:00,56.93,56.95,56.84,56.85,453441.0,55.9691,55.9888,55.8807,55.8905,453441.0
2025-02-06 09:30:00,57.18,57.39,56.89,57.05,147707.0,56.2149,56.4214,55.9298,56.0871,147707.0
2025-02-06 09:35:00,57.07,57.11,56.84,56.86,37674.0,56.1068,56.1461,55.8807,55.9003,37674.0
2025-02-06 09:40:00,56.86,57.01,56.85,56.94,74644.0,55.9003,56.0478,55.8905,55.979,74644.0
2025-02-06 09:45:00,56.94,57.09,56.92,56.97,35659.0,55.979,56.1264,55.9593,56.0085,35659.0
2025-02-06 09:50:00,56.98,56.98,56.8,56.8,31863.0,56.0183,56.0183,55.8413,55.8413,31863.0
2025-02-06 09:55:00,56.76,56.76,56.54,56.6,63981.0,55.802,55.802,55.5857,55.6447,63981.0
2025-02-06 10:00:00,56.61,56.62,56.27,56.32,51960.0,55.6545,55.6644,55.3203,55.3694,51960.0
2025-02-06 10:05:00,56.32,56.55,56.32,56.45,66680.0,55.3694,55.5956,55.3694,55.4972,66680.0
2025-02-06 10:10:00,56.46,56.48,56.34,56.38,30449.0,55.5071,55.5267,55.3891,55.4284,30449.0
2025-02-06 10:15:00,56.38,56.38,56.2,56.3,36918.0,55.4284,55.4284,55.2515,55.3498,36918.0
2025-02-06 10:20:00,56.3,56.31,55.96,56.01,41585.0,55.3498,55.3596,55.0155,55.0647,41585.0
2025-02-06 10:25:00,56.04,56.1,55.87,55.91,44399.0,55.0942,55.1532,54.927,54.9664,44399.0
2025-02-06 10:30:00,55.92,55.94,55.56,55.56,56417.0,54.9762,54.9959,54.6223,54.6223,56417.0
2025-02-06 10:35:00,55.56,55.73,55.53,55.68,76074.0,54.6223,54.7894,54.5928,54.7402,76074.0
2025-02-06 10:40:00,55.69,55.77,55.59,55.6,38994.0,54.7501,54.8287,54.6518,54.6616,38994.0
2025-02-06 10:45:00,55.63,55.76,55.6,55.76,71439.0,54.6911,54.8189,54.6616,54.8189,71439.0
2025-02-06 10:50:00,55.8,56.08,55.79,56.05,45880.0,54.8582,55.1335,54.8484,55.104,45880.0
2025-02-06 10:55:00,56.06,56.14,55.89,55.89,123192.0,55.1138,55.1925,54.9467,54.9467,123192.0
2025-02-06 11:00:00,55.89,55.96,55.81,55.87,35570.0,54.9467,55.0155,54.868,54.927,35570.0
2025-02-06 11:05:00,55.87,55.88,55.72,55.72,44469.0,54.927,54.9369,54.7796,54.7796,44469.0
2025-02-06 11:10:00,55.74,55.83,55.71,55.78,28172.0,54.7992,54.8877,54.7697,54.8386,28172.0
2025-02-06 11:15:00,55.78,55.87,55.73,55.77,31325.0,54.8386,54.927,54.7894,54.8287,31325.0
2025-02-06 11:20:00,55.8,56.09,55.78,56.04,60324.0,54.8582,55.1433,54.8386,55.0942,60324.0
2025-02-06 11:25:00,56.03,56.15,56.02,56.15,19933.0,55.0843,55.2023,55.0745,55.2023,19933.0
2025-02-06 11:30:00,56.15,56.2,56.12,56.15,13660.0,55.2023,55.2515,55.1728,55.2023,13660.0
2025-02-06 11:35:00,56.14,56.33,56.14,56.3,30781.0,55.1925,55.3793,55.1925,55.3498,30781.0
2025-02-06 11:40:00,56.3,56.31,56.19,56.25,23143.0,55.3498,55.3596,55.2416,55.3006,23143.0
2025-02-06 11:45:00,56.25,56.28,56.22,56.28,13292.0,55.3006,55.3301,55.2711,55.3301,13292.0
2025-02-06 11:50:00,56.28,56.4,56.28,56.38,21264.0,55.3301,55.4481,55.3301,55.4284,21264.0
2025-02-06 11:55:00,56.39,56.42,56.31,56.34,35226.0,55.4383,55.4678,55.3596,55.3891,35226.0
2025-02-06 12:00:00,56.34,56.38,56.31,56.33,40382.0,55.3891,55.4284,55.3596,55.3793,40382.0
2025-02-06 12:05:00,56.33,56.33,56.24,56.27,23137.0,55.3793,55.3793,55.2908,55.3203,23137.0
2025-02-06 12:10:00,56.27,56.27,56.16,56.17,113244.0,55.3203,55.3203,55.2121,55.222,113244.0
2025-02-06 12:15:00,56.16,56.18,56.09,56.1,24709.0,55.2121,55.2318,55.1433,55.1532,24709.0
2025-02-06 12:20:00,56.1,56.12,56.08,56.1,19973.0,55.1532,55.1728,55.1335,55.1532,19973.0
2025-02-06 12:25:00,56.11,56.11,55.99,56.04,25320.0,55.163,55.163,55.045,55.0942,25320.0
2025-02-06 12:30:00,56.05,56.11,56.01,56.1,15535.0,55.104,55.163,55.0647,55.1532,15535.0
2025-02-06 12:35:00,56.1,56.1,55.99,56.03,28323.0,55.1532,55.1532,55.045,55.0843,28323.0
2025-02-06 12:40:00,56.02,56.15,56.01,56.15,37880.0,55.0745,55.2023,55.0647,55.2023,37880.0
2025-02-06 12:45:00,56.14,56.17,56.1,56.17,24023.0,55.1925,55.222,55.1532,55.222,24023.0
2025-02-06 12:50:00,56.16,56.21,56.14,56.21,26388.0,55.2121,55.2613,55.1925,55.2613,26388.0
2025-02-06 12:55:00,56.21,56.28,56.17,56.26,33589.0,55.2613,55.3301,55.222,55.3105,33589.0
2025-02-06 13:00:00,56.26,56.52,56.26,56.5,74774.0,55.3105,55.5661,55.3105,55.5464,74774.0
2025-02-06 13:05:00,56.5,56.6,56.46,56.58,79913.0,55.5464,55.6447,55.5071,55.6251,79913.0
2025-02-06 13:10:00,56.57,56.59,56.44,56.45,46062.0,55.6152,55.6349,55.4874,55.4972,46062.0
2025-02-06 13:15:00,56.47,56.52,56.46,56.48,40608.0,55.5169,55.5661,55.5071,55.5267,40608.0
2025-02-06 13:20:00,56.49,56.5,56.37,56.37,37351.0,55.5366,55.5464,55.4186,55.4186,37351.0
2025-02-06 13:25:00,56.37,56.39,56.29,56.32,32508.0,55.4186,55.4383,55.3399,55.3694,32508.0
2025-02-06 13:30:00,56.32,56.43,56.31,56.4,31184.0,55.3694,55.4776,55.3596,55.4481,31184.0
2025-02-06 13:35:00,56.4,56.4,56.25,56.25,46237.0,55.4481,55.4481,55.3006,55.3006,46237.0
2025-02-06 13:40:00,56.24,56.29,56.2,56.26,16079.0,55.2908,55.3399,55.2515,55.3105,16079.0
2025-02-06 13:45:00,56.25,56.36,56.24,56.33,22703.0,55.3006,55.4088,55.2908,55.3793,22703.0
2025-02-06 13:50:00,56.34,56.34,56.26,56.27,24998.0,55.3891,55.3891,55.3105,55.3203,24998.0
2025-02-06 13:55:00,56.27,56.31,56.23,56.29,27598.0,55.3203,55.3596,55.281,55.3399,27598.0
2025-02-06 14:00:00,56.29,56.36,56.24,56.34,31302.0,55.3399,55.4088,55.2908,55.3891,31302.0
2025-02-06 14:05:00,56.34,56.35,56.17,56.18,70004.0,55.3891,55.3989,55.222,55.2318,70004.0
2025-02-06 14:10:00,56.19,56.2,56.1,56.12,29765.0,55.2416,55.2515,55.1532,55.1728,29765.0
2025-02-06 14:15:00,56.11,56.14,56.09,56.12,30636.0,55.163,55.1925,55.1433,55.1728,30636.0
2025-02-06 14:20:00,56.12,56.14,56.03,56.03,38362.0,55.1728,55.1925,55.0843,55.0843,38362.0
2025-02-06 14:25:00,56.03,56.03,55.92,55.95,63543.0,55.0843,55.0843,54.9762,55.0057,63543.0
2025-02-06 14:30:00,55.95,55.97,55.82,55.84,96285.0,55.0057,55.0253,54.8779,54.8975,96285.0
2025-02-06 14:35:00,55.83,55.96,55.75,55.94,91624.0,54.8877,55.0155,54.8091,54.9959,91624.0
2025-02-06 14:40:00,55.94,55.98,55.86,55.92,91524.0,54.9959,55.0352,54.9172,54.9762,91524.0
2025-02-06 14:45:00,55.92,56.01,55.89,56.0,26238.0,54.9762,55.0647,54.9467,55.0548,26238.0
2025-02-06 14:50:00,56.01,56.09,56.0,56.02,35661.0,55.0647,55.1433,55.0548,55.0745,35661.0
2025-02-06 14:55:00,56.02,56.05,55.99,56.04,21727.0,55.0745,55.104,55.045,55.0942,21727.0
2025-02-06 15:00:00,56.04,56.1,56.03,56.1,32440.0,55.0942,55.1532,55.0843,55.1532,32440.0
2025-02-06 15:05:00,56.1,56.16,56.09,56.13,26014.0,55.1532,55.2121,55.1433,55.1826,26014.0
2025-02-06 15:10:00,56.13,56.16,56.07,56.09,31143.0,55.1826,55.2121,55.1237,55.1433,31143.0
2025-02-06 15:15:00,56.08,56.19,56.08,56.17,59917.0,55.1335,55.2416,55.1335,55.222,59917.0
2025-02-06 15:20:00,56.16,56.22,56.15,56.15,59853.0,55.2121,55.2711,55.2023,55.2023,59853.0
2025-02-06 15:25:00,56.15,56.15,56.06,56.06,44474.0,55.2023,55.2023,55.1138,55.1138,44474.0
2025-02-06 15:30:00,56.07,56.19,56.07,56.09,36443.0,55.1237,55.2416,55.1237,55.1433,36443.0
2025-02-06 15:35:00,56.09,56.12,55.98,56.02,69601.0,55.1433,55.1728,55.0352,55.0745,69601.0
2025-02-06 15:40:00,56.02,56.11,56.0,56.05,91910.0,55.0745,55.163,55.0548,55.104,91910.0
2025-02-06 15:45:00,56.04,56.05,55.96,55.98,83317.0,55.0942,55.104,55.0155,55.0352,83317.0
2025-02-06 15:50:00,55.98,56.11,55.92,56.03,147343.0,55.0352,55.163,54.9762,55.0843,147343.0
2025-02-06 15:55:00,56.03,56.15,55.97,56.02,509841.0,55.0843,55.2023,55.0253,55.0745,509841.0
2025-02-07 09:30:00,56.09,56.09,55.51,55.51,157586.0,55.1433,55.1433,54.5731,54.5731,157586.0
2025-02-07 09:35:00,55.52,55.67,55.45,55.58,62231.0,54.5829,54.7304,54.5141,54.6419,62231.0
2025-02-07 09:40:00,55.55,55.9,55.55,55.88,62568.0,54.6124,54.9565,54.6124,54.9369,62568.0
2025-02-07 09:45:00,55.9,56.03,55.89,55.97,43543.0,54.9565,55.0843,54.9467,55.0253,43543.0
2025-02-07 09:50:00,55.98,56.18,55.95,56.16,47089.0,55.0352,55.2318,55.0057,55.2121,47089.0
2025-02-07 09:55:00,56.14,56.19,56.06,56.18,35319.0,55.1925,55.2416,55.1138,55.2318,35319.0
2025-02-07 10:00:00,56.16,56.16,55.98,56.08,32803.0,55.2121,55.2121,55.0352,55.1335,32803.0
2025-02-07 10:05:00,56.06,56.28,56.02,56.25,29854.0,55.1138,55.3301,55.0745,55.3006,29854.0
2025-02-07 10:10:00,56.23,56.3,56.07,56.08,48870.0,55.281,55.3498,55.1237,55.1335,48870.0
2025-02-07 10:15:00,56.1,56.16,55.99,56.09,40700.0,55.1532,55.2121,55.045,55.1433,40700.0
2025-02-07 10:20:00,56.09,56.17,56.01,56.14,20997.0,55.1433,55.222,55.0647,55.1925,20997.0
2025-02-07 10:25:00,56.13,56.26,56.12,56.21,83405.0,55.1826,55.3105,55.1728,55.2613,83405.0
2025-02-07 10:30:00,56.2,56.22,56.01,56.1,41759.0,55.2515,55.2711,55.0647,55.1532,41759.0
2025-02-07 10:35:00,56.11,56.15,56.01,56.02,24566.0,55.163,55.2023,55.0647,55.0745,24566.0
2025-02-07 10:40:00,56.02,56.12,56.0,56.03,27305.0,55.0745,55.1728,55.0548,55.0843,27305.0
2025-02-07 10:45:00,56.02,56.03,55.91,55.96,82559.0,55.0745,55.0843,54.9664,55.0155,82559.0
2025-02-07 10:50:00,55.96,56.12,55.74,55.77,48652.0,55.0155,55.1728,54.7992,54.8287,48652.0
2025-02-07 10:55:00,55.79,55.92,55.78,55.9,13242.0,54.8484,54.9762,54.8386,54.9565,13242.0
2025-02-07 11:00:00,55.9,55.93,55.76,55.89,23461.0,54.9565,54.986,54.8189,54.9467,23461.0
2025-02-07 11:05:00,55.88,55.97,55.8,55.92,15181.0,54.9369,55.0253,54.8582,54.9762,15181.0
2025-02-07 11:10:00,55.91,55.92,55.82,55.85,23828.0,54.9664,54.9762,54.8779,54.9074,23828.0
2025-02-07 11:15:00,55.85,55.97,55.8,55.92,22302.0,54.9074,55.0253,54.8582,54.9762,22302.0
2025-02-07 11:20:00,55.94,55.99,55.86,55.9,23837.0,54.9959,55.045,54.9172,54.9565,23837.0
2025-02-07 11:25:00,55.87,55.92,55.75,55.77,14564.0,54.927,54.9762,54.8091,54.8287,14564.0
2025-02-07 11:30:00,55.77,55.88,55.77,55.84,18363.0,54.8287,54.9369,54.8287,54.8975,18363.0
2025-02-07 11:35:00,55.81,55.85,55.73,55.75,17364.0,54.868,54.9074,54.7894,54.8091,17364.0
2025-02-07 11:40:00,55.77,55.79,55.69,55.73,14625.0,54.8287,54.8484,54.7501,54.7894,14625.0
2025-02-07 11:45:00,55.71,55.74,55.65,55.72,19781.0,54.7697,54.7992,54.7107,54.7796,19781.0
2025-02-07 11:50:00,55.72,55.75,55.62,55.62,24532.0,54.7796,54.8091,54.6813,54.6813,24532.0
2025-02-07 11:55:00,55.63,55.71,55.62,55.65,60974.0,54.6911,54.7697,54.6813,54.7107,60974.0
2025-02-07 12:00:00,55.63,55.73,55.6,55.71,17103.0,54.6911,54.7894,54.6616,54.7697,17103.0
2025-02-07 12:05:00,55.71,55.83,55.61,55.79,25833.0,54.7697,54.8877,54.6714,54.8484,25833.0
2025-02-07 12:10:00,55.77,55.8,55.72,55.75,11843.0,54.8287,54.8582,54.7796,54.8091,11843.0
2025-02-07 12:15:00,55.77,55.82,55.68,55.8,33442.0,54.8287,54.8779,54.7402,54.8582,33442.0
2025-02-07 12:20:00,55.81,55.96,55.81,55.89,111695.0,54.868,55.0155,54.868,54.9467,111695.0
2025-02-07 12:25:00,55.89,56.01,55.87,55.98,46305.0,54.9467,55.0647,54.927,55.0352,46305.0
2025-02-07 12:30:00,55.97,55.97,55.9,55.96,37255.0,55.0253,55.0253,54.9565,55.0155,37255.0
2025-02-07 12:35:00,55.96,56.05,55.95,55.99,31779.0,55.0155,55.104,55.0057,55.045,31779.0
2025-02-07 12:40:00,55.98,56.0,55.92,55.98,106501.0,55.0352,55.0548,54.9762,55.0352,106501.0
2025-02-07 12:45:00,55.98,56.0,55.91,55.92,18718.0,55.0352,55.0548,54.9664,54.9762,18718.0
2025-02-07 12:50:00,55.94,55.98,55.88,55.97,20070.0,54.9959,55.0352,54.9369,55.0253,20070.0
2025-02-07 12:55:00,55.97,56.03,55.96,55.96,22899.0,55.0253,55.0843,55.0155,55.0155,22899.0
2025-02-07 13:00:00,55.97,56.0,55.95,55.96,10751.0,55.0253,55.0548,55.0057,55.0155,10751.0
2025-02-07 13:05:00,55.98,56.1,55.97,56.08,28705.0,55.0352,55.1532,55.0253,55.1335,28705.0
2025-02-07 13:10:00,56.07,56.12,56.06,56.12,12299.0,55.1237,55.1728,55.1138,55.1728,12299.0
2025-02-07 13:15:00,56.13,56.17,56.1,56.16,19415.0,55.1826,55.222,55.1532,55.2121,19415.0
2025-02-07 13:20:00,56.16,56.18,56.12,56.15,29090.0,55.2121,55.2318,55.1728,55.2023,29090.0
2025-02-07 13:25:00,56.14,56.15,56.07,56.09,24100.0,55.1925,55.2023,55.1237,55.1433,24100.0
2025-02-07 13:30:00,56.1,56.14,56.07,56.07,11838.0,55.1532,55.1925,55.1237,55.1237,11838.0
2025-02-07 13:35:00,56.07,56.1,55.98,56.0,65436.0,55.1237,55.1532,55.0352,55.0548,65436.0
2025-02-07 13:40:00,55.98,56.0,55.91,55.95,26476.0,55.0352,55.0548,54.9664,55.0057,26476.0
2025-02-07 13:45:00,55.94,55.95,55.9,55.94,18811.0,54.9959,55.0057,54.9565,54.9959,18811.0
2025-02-07 13:50:00,55.95,55.96,55.87,55.88,22236.0,55.0057,55.0155,54.927,54.9369,22236.0
2025-02-07 13:55:00,55.89,55.92,55.85,55.86,24041.0,54.9467,54.9762,54.9074,54.9172,24041.0
2025-02-07 14:00:00,55.86,55.89,55.86,55.88,45506.0,54.9172,54.9467,54.9172,54.9369,45506.0
2025-02-07 14:05:00,55.88,55.94,55.87,55.93,30043.0,54.9369,54.9959,54.927,54.986,30043.0
2025-02-07 14:10:00,55.92,55.94,55.9,55.91,32593.0,54.9762,54.9959,54.9565,54.9664,32593.0
2025-02-07 14:15:00,55.91,55.94,55.88,55.89,19718.0,54.9664,54.9959,54.9369,54.9467,19718.0
2025-02-07 14:20:00,55.89,55.9,55.84,55.88,32703.0,54.9467,54.9565,54.8975,54.9369,32703.0
2025-02-07 14:25:00,55.88,55.91,55.83,55.83,27159.0,54.9369,54.9664,54.8877,54.8877,27159.0
2025-02-07 14:30:00,55.84,55.91,55.8,55.91,24326.0,54.8975,54.9664,54.8582,54.9664,24326.0
2025-02-07 14:35:00,55.91,55.98,55.9,55.97,20213.0,54.9664,55.0352,54.9565,55.0253,20213.0
2025-02-07 14:40:00,55.97,56.03,55.96,56.02,23852.0,55.0253,55.0843,55.0155,55.0745,23852.0
2025-02-07 14:45:00,56.03,56.03,55.96,56.01,26089.0,55.0843,55.0843,55.0155,55.0647,26089.0
2025-02-07 14:50:00,56.01,56.04,55.97,55.98,46534.0,55.0647,55.0942,55.0253,55.0352,46534.0
2025-02-07 14:55:00,55.99,56.0,55.9,55.91,32427.0,55.045,55.0548,54.9565,54.9664,32427.0
2025-02-07 15:00:00,55.9,55.9,55.77,55.8,48559.0,54.9565,54.9565,54.8287,54.8582,48559.0
2025-02-07 15:05:00,55.8,55.83,55.79,55.82,29329.0,54.8582,54.8877,54.8484,54.8779,29329.0
2025-02-07 15:10:00,55.82,55.84,55.76,55.78,29520.0,54.8779,54.8975,54.8189,54.8386,29520.0
2025-02-07 15:15:00,55.78,55.78,55.67,55.76,47421.0,54.8386,54.8386,54.7304,54.8189,47421.0
2025-02-07 15:20:00,55.77,55.8,55.74,55.74,48491.0,54.8287,54.8582,54.7992,54.7992,48491.0
2025-02-07 15:25:00,55.75,55.77,55.71,55.71,33157.0,54.8091,54.8287,54.7697,54.7697,33157.0
2025-02-07 15:30:00,55.72,55.81,55.71,55.81,46758.0,54.7796,54.868,54.7697,54.868,46758.0
2025-02-07 15:35:00,55.79,55.83,55.76,55.78,36168.0,54.8484,54.8877,54.8189,54.8386,36168.0
2025-02-07 15:40:00,55.79,55.84,55.75,55.76,38481.0,54.8484,54.8975,54.8091,54.8189,38481.0
2025-02-07 15:45:00,55.76,55.87,55.75,55.87,53038.0,54.8189,54.927,54.8091,54.927,53038.0
2025-02-07 15:50:00,55.87,56.01,55.87,56.01,109684.0,54.927,55.0647,54.927,55.0647,109684.0
2025-02-07 15:55:00,56.01,56.02,55.88,55.94,315594.0,55.0647,55.0745,54.9369,54.9959,315594.0
2025-02-10 09:30:00,56.1,56.57,56.0,56.48,278784.0,55.1532,55.6152,55.0548,55.5267,278784.0
2025-02-10 09:35:00,56.48,56.51,56.17,56.17,43861.0,55.5267,55.5562,55.222,55.222,43861.0
2025-02-10 09:40:00,56.19,56.21,55.83,55.88,34764.0,55.2416,55.2613,54.8877,54.9369,34764.0
2025-02-10 09:45:00,55.86,56.16,55.68,56.08,65270.0,54.9172,55.2121,54.7402,55.1335,65270.0
2025-02-10 09:50:00,56.09,56.54,56.08,56.49,38846.0,55.1433,55.5857,55.1335,55.5366,38846.0
2025-02-10 09:55:00,56.49,56.5,56.25,56.28,40355.0,55.5366,55.5464,55.3006,55.3301,40355.0
2025-02-10 10:00:00,56.28,56.35,56.2,56.29,102536.0,55.3301,55.3989,55.2515,55.3399,102536.0
2025-02-10 10:05:00,56.29,56.55,56.28,56.43,142202.0,55.3399,55.5956,55.3301,55.4776,142202.0
2025-02-10 10:10:00,56.44,56.47,56.31,56.31,45757.0,55.4874,55.5169,55.3596,55.3596,45757.0
2025-02-10 10:15:00,56.31,56.32,56.17,56.19,56085.0,55.3596,55.3694,55.222,55.2416,56085.0
2025-02-10 10:20:00,56.19,56.28,56.08,56.2,67711.0,55.2416,55.3301,55.1335,55.2515,67711.0
2025-02-10 10:25:00,56.2,56.33,56.17,56.32,81640.0,55.2515,55.3793,55.222,55.3694,81640.0
2025-02-10 10:30:00,56.33,56.45,56.32,56.37,31171.0,55.3793,55.4972,55.3694,55.4186,31171.0
2025-02-10 10:35:00,56.38,56.48,56.37,56.38,47228.0,55.4284,55.5267,55.4186,55.4284,47228.0
2025-02-10 10:40:00,56.39,56.48,56.32,56.45,42311.0,55.4383,55.5267,55.3694,55.4972,42311.0
2025-02-10 10:45:00,56.45,56.78,56.45,56.78,50840.0,55.4972,55.8217,55.4972,55.8217,50840.0
2025-02-10 10:50:00,56.76,56.84,56.67,56.69,78777.0,55.802,55.8807,55.7135,55.7332,78777.0
2025-02-10 10:55:00,56.69,56.7,56.6,56.66,73754.0,55.7332,55.743,55.6447,55.7037,73754.0
2025-02-10 11:00:00,56.66,56.72,56.52,56.55,79401.0,55.7037,55.7627,55.5661,55.5956,79401.0
2025-02-10 11:05:00,56.54,56.72,56.52,56.68,53711.0,55.5857,55.7627,55.5661,55.7234,53711.0
2025-02-10 11:10:00,56.68,56.72,56.58,56.58,54569.0,55.7234,55.7627,55.6251,55.6251,54569.0
2025-02-10 11:15:00,56.59,56.6,56.46,56.48,37823.0,55.6349,55.6447,55.5071,55.5267,37823.0
2025-02-10 11:20:00,56.47,56.52,56.44,56.5,24317.0,55.5169,55.5661,55.4874,55.5464,24317.0
2025-02-10 11:25:00,56.49,56.49,56.4,56.4,18829.0,55.5366,55.5366,55.4481,55.4481,18829.0
2025-02-10 11:30:00,56.39,56.52,56.39,56.48,24758.0,55.4383,55.5661,55.4383,55.5267,24758.0
2025-02-10 11:35:00,56.48,56.5,56.45,56.45,19892.0,55.5267,55.5464,55.4972,55.4972,19892.0
2025-02-10 11:40:00,56.46,56.48,56.41,56.42,16464.0,55.5071,55.5267,55.4579,55.4678,16464.0
2025-02-10 11:45:00,56.42,56.44,56.39,56.43,16716.0,55.4678,55.4874,55.4383,55.4776,16716.0
2025-02-10 11:50:00,56.43,56.51,56.42,56.51,31471.0,55.4776,55.5562,55.4678,55.5562,31471.0
2025-02-10 11:55:00,56.51,56.51,56.41,56.44,33194.0,55.5562,55.5562,55.4579,55.4874,33194.0
2025-02-10 12:00:00,56.43,56.51,56.42,56.46,28080.0,55.4776,55.5562,55.4678,55.5071,28080.0
2025-02-10 12:05:00,56.44,56.44,56.34,56.38,21579.0,55.4874,55.4874,55.3891,55.4284,21579.0
2025-02-10 12:10:00,56.37,56.38,56.3,56.33,21940.0,55.4186,55.4284,55.3498,55.3793,21940.0
2025-02-10 12:15:00,56.32,56.37,56.27,56.35,21890.0,55.3694,55.4186,55.3203,55.3989,21890.0
2025-02-10 12:20:00,56.34,56.4,56.32,56.39,31139.0,55.3891,55.4481,55.3694,55.4383,31139.0
2025-02-10 12:25:00,56.39,56.39,56.36,56.38,13917.0,55.4383,55.4383,55.4088,55.4284,13917.0
2025-02-10 12:30:00,56.39,56.46,56.37,56.42,20321.0,55.4383,55.5071,55.4186,55.4678,20321.0
2025-02-10 12:35:00,56.43,56.43,56.32,56.34,27951.0,55.4776,55.4776,55.3694,55.3891,27951.0
2025-02-10 12:40:00,56.33,56.4,56.32,56.37,15221.0,55.3793,55.4481,55.3694,55.4186,15221.0
2025-02-10 12:45:00,56.37,56.41,56.34,56.4,24539.0,55.4186,55.4579,55.3891,55.4481,24539.0
2025-02-10 12:50:00,56.4,56.5,56.38,56.5,17030.0,55.4481,55.5464,55.4284,55.5464,17030.0
2025-02-10 12:55:00,56.52,56.54,56.46,56.47,14982.0,55.5661,55.5857,55.5071,55.5169,14982.0
2025-02-10 13:00:00,56.47,56.5,56.45,56.47,16973.0,55.5169,55.5464,55.4972,55.5169,16973.0
2025-02-10 13:05:00,56.47,56.49,56.45,56.46,15135.0,55.5169,55.5366,55.4972,55.5071,15135.0
2025-02-10 13:10:00,56.47,56.53,56.45,56.49,15182.0,55.5169,55.5759,55.4972,55.5366,15182.0
2025-02-10 13:15:00,56.48,56.49,56.44,56.46,20675.0,55.5267,55.5366,55.4874,55.5071,20675.0
2025-02-10 13:20:00,56.46,56.57,56.4,56.54,44688.0,55.5071,55.6152,55.4481,55.5857,44688.0
2025-02-10 13:25:00,56.55,56.55,56.47,56.48,26063.0,55.5956,55.5956,55.5169,55.5267,26063.0
2025-02-10 13:30:00,56.48,56.51,56.46,56.48,26741.0,55.5267,55.5562,55.5071,55.5267,26741.0
2025-02-10 13:35:00,56.47,56.55,56.46,56.53,48682.0,55.5169,55.5956,55.5071,55.5759,48682.0
2025-02-10 13:40:00,56.53,56.58,56.52,56.55,35850.0,55.5759,55.6251,55.5661,55.5956,35850.0
2025-02-10 13:45:00,56.54,56.55,56.49,56.49,32557.0,55.5857,55.5956,55.5366,55.5366,32557.0
2025-02-10 13:50:00,56.5,56.57,56.49,56.55,41678.0,55.5464,55.6152,55.5366,55.5956,41678.0
2025-02-10 13:55:00,56.54,56.56,56.52,56.54,39788.0,55.5857,55.6054,55.5661,55.5857,39788.0
2025-02-10 14:00:00,56.53,56.63,56.5,56.61,69950.0,55.5759,55.6742,55.5464,55.6545,69950.0
2025-02-10 14:05:00,56.6,56.63,56.59,56.63,23046.0,55.6447,55.6742,55.6349,55.6742,23046.0
2025-02-10 14:10:00,56.62,56.67,56.61,56.62,38225.0,55.6644,55.7135,55.6545,55.6644,38225.0
2025-02-10 14:15:00,56.61,56.63,56.59,56.6,34328.0,55.6545,55.6742,55.6349,55.6447,34328.0
2025-02-10 14:20:00,56.6,56.62,56.54,56.54,62981.0,55.6447,55.6644,55.5857,55.5857,62981.0
2025-02-10 14:25:00,56.54,56.56,56.52,56.55,30767.0,55.5857,55.6054,55.5661,55.5956,30767.0
2025-02-10 14:30:00,56.55,56.57,56.51,56.55,100378.0,55.5956,55.6152,55.5562,55.5956,100378.0
2025-02-10 14:35:00,56.54,56.57,56.5,56.51,88753.0,55.5857,55.6152,55.5464,55.5562,88753.0
2025-02-10 14:40:00,56.51,56.53,56.49,56.49,34921.0,55.5562,55.5759,55.5366,55.5366,34921.0
2025-02-10 14:45:00,56.5,56.56,56.47,56.55,69484.0,55.5464,55.6054,55.5169,55.5956,69484.0
2025-02-10 14:50:00,56.55,56.61,56.54,56.6,35766.0,55.5956,55.6545,55.5857,55.6447,35766.0
2025-02-10 14:55:00,56.59,56.59,56.53,56.54,35617.0,55.6349,55.6349,55.5759,55.5857,35617.0
2025-02-10 15:00:00,56.54,56.64,56.53,56.59,53390.0,55.5857,55.684,55.5759,55.6349,53390.0
2025-02-10 15:05:00,56.6,56.61,56.48,56.48,46227.0,55.6447,55.6545,55.5267,55.5267,46227.0
2025-02-10 15:10:00,56.48,56.51,56.41,56.43,38198.0,55.5267,55.5562,55.4579,55.4776,38198.0
2025-02-10 15:15:00,56.42,56.42,56.34,56.35,95207.0,55.4678,55.4678,55.3891,55.3989,95207.0
2025-02-10 15:20:00,56.34,56.38,56.25,56.37,131424.0,55.3891,55.4284,55.3006,55.4186,131424.0
2025-02-10 15:25:00,56.37,56.38,56.3,56.32,78855.0,55.4186,55.4284,55.3498,55.3694,78855.0
2025-02-10 15:30:00,56.32,56.38,56.31,56.34,91882.0,55.3694,55.4284,55.3596,55.3891,91882.0
2025-02-10 15:35:00,56.35,56.35,56.29,56.33,85351.0,55.3989,55.3989,55.3399,55.3793,85351.0
2025-02-10 15:40:00,56.34,56.42,56.33,56.41,50033.0,55.3891,55.4678,55.3793,55.4579,50033.0
2025-02-10 15:45:00,56.41,56.44,56.35,56.38,75325.0,55.4579,55.4874,55.3989,55.4284,75325.0
2025-02-10 15:50:00,56.38,56.39,56.14,56.16,268996.0,55.4284,55.4383,55.1925,55.2121,268996.0
2025-02-10 15:55:00,56.17,56.2,56.09,56.16,520566.0,55.222,55.2515,55.1433,55.2121,520566.0
2025-02-11 09:30:00,55.93,56.0,54.95,55.1,153937.0,54.986,55.0548,54.0226,54.17,153937.0
2025-02-11 09:35:00,55.06,55.06,54.67,55.0,72823.0,54.1307,54.1307,53.7473,54.0717,72823.0
2025-02-11 09:40:00,55.01,55.27,54.97,55.27,43710.0,54.0815,54.3372,54.0422,54.3372,43710.0
2025-02-11 09:45:00,55.25,55.27,55.1,55.18,62328.0,54.3175,54.3372,54.17,54.2487,62328.0
2025-02-11 09:50:00,55.17,55.22,55.07,55.21,55707.0,54.2388,54.288,54.1405,54.2782,55707.0
2025-02-11 09:55:00,55.23,55.43,55.18,55.32,52462.0,54.2978,54.4945,54.2487,54.3863,52462.0
2025-02-11 10:00:00,55.32,55.35,55.08,55.28,96733.0,54.3863,54.4158,54.1504,54.347,96733.0
2025-02-11 10:05:00,55.28,55.41,55.26,55.33,83306.0,54.347,54.4748,54.3273,54.3961,83306.0
2025-02-11 10:10:00,55.33,55.44,55.14,55.27,51253.0,54.3961,54.5043,54.2094,54.3372,51253.0
2025-02-11 10:15:00,55.28,55.35,55.13,55.19,45207.0,54.347,54.4158,54.1995,54.2585,45207.0
2025-02-11 10:20:00,55.18,55.23,55.11,55.22,47145.0,54.2487,54.2978,54.1799,54.288,47145.0
2025-02-11 10:25:00,55.23,55.27,55.18,55.25,38662.0,54.2978,54.3372,54.2487,54.3175,38662.0
2025-02-11 10:30:00,55.24,55.47,55.22,55.4,50373.0,54.3077,54.5338,54.288,54.465,50373.0
2025-02-11 10:35:00,55.41,55.45,55.37,55.4,45304.0,54.4748,54.5141,54.4355,54.465,45304.0
2025-02-11 10:40:00,55.4,55.5,55.39,55.47,32838.0,54.465,54.5633,54.4551,54.5338,32838.0
2025-02-11 10:45:00,55.48,55.63,55.46,55.63,85117.0,54.5436,54.6911,54.524,54.6911,85117.0
2025-02-11 10:50:00,55.63,55.63,55.52,55.62,61197.0,54.6911,54.6911,54.5829,54.6813,61197.0
2025-02-11 10:55:00,55.62,55.62,55.48,55.48,101619.0,54.6813,54.6813,54.5436,54.5436,101619.0
2025-02-11 11:00:00,55.48,55.5,55.41,55.48,60220.0,54.5436,54.5633,54.4748,54.5436,60220.0
2025-02-11 11:05:00,55.49,55.55,55.46,55.53,41471.0,54.5534,54.6124,54.524,54.5928,41471.0
2025-02-11 11:10:00,55.53,55.55,55.42,55.43,38821.0,54.5928,54.6124,54.4846,54.4945,38821.0
2025-02-11 11:15:00,55.43,55.61,55.42,55.55,61418.0,54.4945,54.6714,54.4846,54.6124,61418.0
2025-02-11 11:20:00,55.55,55.6,55.5,55.55,59636.0,54.6124,54.6616,54.5633,54.6124,59636.0
2025-02-11 11:25:00,55.54,55.55,55.32,55.34,65173.0,54.6026,54.6124,54.3863,54.406,65173.0
2025-02-11 11:30:00,55.34,55.34,55.21,55.23,38957.0,54.406,54.406,54.2782,54.2978,38957.0
2025-02-11 11:35:00,55.24,55.3,55.22,55.25,42498.0,54.3077,54.3667,54.288,54.3175,42498.0
2025-02-11 11:40:00,55.25,55.27,55.17,55.2,39616.0,54.3175,54.3372,54.2388,54.2683,39616.0
2025-02-11 11:45:00,55.19,55.23,55.16,55.16,43470.0,54.2585,54.2978,54.229,54.229,43470.0
2025-02-11 11:50:00,55.16,55.27,55.15,55.24,47852.0,54.229,54.3372,54.2192,54.3077,47852.0
2025-02-11 11:55:00,55.25,55.32,55.21,55.25,60811.0,54.3175,54.3863,54.2782,54.3175,60811.0
2025-02-11 12:00:00,55.26,55.34,55.24,55.3,47278.0,54.3273,54.406,54.3077,54.3667,47278.0
2025-02-11 12:05:00,55.29,55.4,55.24,55.31,98240.0,54.3568,54.465,54.3077,54.3765,98240.0
2025-02-11 12:10:00,55.31,55.47,55.29,55.44,48956.0,54.3765,54.5338,54.3568,54.5043,48956.0
2025-02-11 12:15:00,55.45,55.53,55.38,55.4,39730.0,54.5141,54.5928,54.4453,54.465,39730.0
2025-02-11 12:20:00,55.4,55.48,55.39,55.48,21149.0,54.465,54.5436,54.4551,54.5436,21149.0
2025-02-11 12:25:00,55.48,55.53,55.46,55.51,43130.0,54.5436,54.5928,54.524,54.5731,43130.0
2025-02-11 12:30:00,55.51,55.56,55.5,55.54,41234.0,54.5731,54.6223,54.5633,54.6026,41234.0
2025-02-11 12:35:00,55.54,55.56,55.47,55.5,26275.0,54.6026,54.6223,54.5338,54.5633,26275.0
2025-02-11 12:40:00,55.51,55.51,55.36,55.38,35865.0,54.5731,54.5731,54.4256,54.4453,35865.0
2025-02-11 12:45:00,55.38,55.47,55.38,55.42,24542.0,54.4453,54.5338,54.4453,54.4846,24542.0
2025-02-11 12:50:00,55.43,55.43,55.3,55.34,70112.0,54.4945,54.4945,54.3667,54.406,70112.0
2025-02-11 12:55:00,55.34,55.36,55.29,55.31,32628.0,54.406,54.4256,54.3568,54.3765,32628.0
2025-02-11 13:00:00,55.33,55.34,55.26,55.27,28116.0,54.3961,54.406,54.3273,54.3372,28116.0
2025-02-11 13:05:00,55.28,55.37,55.24,55.25,67979.0,54.347,54.4355,54.3077,54.3175,67979.0
2025-02-11 13:10:00,55.25,55.31,55.21,55.24,57206.0,54.3175,54.3765,54.2782,54.3077,57206.0
2025-02-11 13:15:00,55.23,55.35,55.23,55.35,25010.0,54.2978,54.4158,54.2978,54.4158,25010.0
2025-02-11 13:20:00,55.34,55.37,55.22,55.25,38925.0,54.406,54.4355,54.288,54.3175,38925.0
2025-02-11 13:25:00,55.24,55.28,55.18,55.18,31433.0,54.3077,54.347,54.2487,54.2487,31433.0
2025-02-11 13:30:00,55.18,55.25,55.17,55.25,60579.0,54.2487,54.3175,54.2388,54.3175,60579.0
2025-02-11 13:35:00,55.25,55.38,55.24,55.37,52745.0,54.3175,54.4453,54.3077,54.4355,52745.0
2025-02-11 13:40:00,55.37,55.37,55.28,55.3,24409.0,54.4355,54.4355,54.347,54.3667,24409.0
2025-02-11 13:45:00,55.31,55.36,55.3,55.34,27567.0,54.3765,54.4256,54.3667,54.406,27567.0
2025-02-11 13:50:00,55.33,55.38,55.31,55.33,31824.0,54.3961,54.4453,54.3765,54.3961,31824.0
2025-02-11 13:55:00,55.32,55.36,55.29,55.33,34720.0,54.3863,54.4256,54.3568,54.3961,34720.0
2025-02-11 14:00:00,55.32,55.38,55.31,55.37,28427.0,54.3863,54.4453,54.3765,54.4355,28427.0
2025-02-11 14:05:00,55.37,55.4,55.32,55.39,22639.0,54.4355,54.465,54.3863,54.4551,22639.0
2025-02-11 14:10:00,55.39,55.39,55.3,55.32,28432.0,54.4551,54.4551,54.3667,54.3863,28432.0
2025-02-11 14:15:00,55.31,55.32,55.27,55.3,32415.0,54.3765,54.3863,54.3372,54.3667,32415.0
2025-02-11 14:20:00,55.3,55.37,55.29,55.3,49553.0,54.3667,54.4355,54.3568,54.3667,49553.0
2025-02-11 14:25:00,55.31,55.33,55.23,55.23,34084.0,54.3765,54.3961,54.2978,54.2978,34084.0
2025-02-11 14:30:00,55.22,55.25,55.2,55.21,32316.0,54.288,54.3175,54.2683,54.2782,32316.0
2025-02-11 14:35:00,55.2,55.21,55.14,55.17,64053.0,54.2683,54.2782,54.2094,54.2388,64053.0
2025-02-11 14:40:00,55.18,55.23,55.13,55.22,58803.0,54.2487,54.2978,54.1995,54.288,58803.0
2025-02-11 14:45:00,55.23,55.24,55.12,55.16,56504.0,54.2978,54.3077,54.1897,54.229,56504.0
2025-02-11 14:50:00,55.16,55.18,55.1,55.12,66554.0,54.229,54.2487,54.17,54.1897,66554.0
2025-02-11 14:55:00,55.13,55.13,55.05,55.05,72698.0,54.1995,54.1995,54.1209,54.1209,72698.0
2025-02-11 15:00:00,55.05,55.11,55.02,55.04,43876.0,54.1209,54.1799,54.0914,54.111,43876.0
2025-02-11 15:05:00,55.05,55.06,54.95,54.95,62089.0,54.1209,54.1307,54.0226,54.0226,62089.0
2025-02-11 15:10:00,54.96,54.97,54.86,54.87,101525.0,54.0324,54.0422,53.9341,53.9439,101525.0
2025-02-11 15:15:00,54.88,54.9,54.83,54.86,115634.0,53.9537,53.9734,53.9046,53.9341,115634.0
2025-02-11 15:20:00,54.86,54.89,54.81,54.87,104803.0,53.9341,53.9636,53.8849,53.9439,104803.0
2025-02-11 15:25:00,54.87,54.87,54.73,54.75,105974.0,53.9439,53.9439,53.8063,53.8259,105974.0
2025-02-11 15:30:00,54.76,54.92,54.71,54.85,156129.0,53.8358,53.9931,53.7866,53.9243,156129.0
2025-02-11 15:35:00,54.85,54.91,54.79,54.83,113475.0,53.9243,53.9832,53.8653,53.9046,113475.0
2025-02-11 15:40:00,54.83,55.13,54.82,55.03,199551.0,53.9046,54.1995,53.8948,54.1012,199551.0
2025-02-11 15:45:00,55.02,55.09,54.99,55.05,133648.0,54.0914,54.1602,54.0619,54.1209,133648.0
2025-02-11 15:50:00,55.05,55.16,54.98,55.05,216755.0,54.1209,54.229,54.0521,54.1209,216755.0
2025-02-11 15:55:00,55.05,55.26,55.04,55.22,672478.0,54.1209,54.3273,54.111,54.288,672478.0
2025-02-12 09:30:00,53.94,54.65,53.72,54.63,330093.0,53.0296,53.7276,52.8133,53.708,330093.0
2025-02-12 09:35:00,54.63,54.72,54.5,54.72,113146.0,53.708,53.7964,53.5802,53.7964,113146.0
2025-02-12 09:40:00,54.72,54.83,54.64,54.8,69801.0,53.7964,53.9046,53.7178,53.8751,69801.0
2025-02-12 09:45:00,54.8,54.98,54.75,54.97,98224.0,53.8751,54.0521,53.8259,54.0422,98224.0
2025-02-12 09:50:00,54.98,55.21,54.96,55.11,75129.0,54.0521,54.2782,54.0324,54.1799,75129.0
2025-02-12 09:55:00,55.12,55.31,55.12,55.3,116395.0,54.1897,54.3765,54.1897,54.3667,116395.0
2025-02-12 10:00:00,55.29,55.3,55.09,55.24,65837.0,54.3568,54.3667,54.1602,54.3077,65837.0
2025-02-12 10:05:00,55.24,55.32,55.14,55.23,36798.0,54.3077,54.3863,54.2094,54.2978,36798.0
2025-02-12 10:10:00,55.23,55.39,55.16,55.33,47071.0,54.2978,54.4551,54.229,54.3961,47071.0
2025-02-12 10:15:00,55.36,55.5,55.28,55.3,25112.0,54.4256,54.5633,54.347,54.3667,25112.0
2025-02-12 10:20:00,55.3,55.38,55.23,55.37,48926.0,54.3667,54.4453,54.2978,54.4355,48926.0
2025-02-12 10:25:00,55.37,55.49,55.33,55.34,50835.0,54.4355,54.5534,54.3961,54.406,50835.0
2025-02-12 10:30:00,55.35,55.38,55.28,55.32,35433.0,54.4158,54.4453,54.347,54.3863,35433.0
2025-02-12 10:35:00,55.32,55.38,55.25,55.33,48863.0,54.3863,54.4453,54.3175,54.3961,48863.0
2025-02-12 10:40:00,55.33,55.33,55.21,55.31,36479.0,54.3961,54.3961,54.2782,54.3765,36479.0
2025-02-12 10:45:00,55.32,55.32,55.23,55.28,20898.0,54.3863,54.3863,54.2978,54.347,20898.0
2025-02-12 10:50:00,55.26,55.3,55.13,55.18,24056.0,54.3273,54.3667,54.1995,54.2487,24056.0
2025-02-12 10:55:00,55.18,55.22,55.13,55.17,24701.0,54.2487,54.288,54.1995,54.2388,24701.0
2025-02-12 11:00:00,55.18,55.19,55.13,55.13,31012.0,54.2487,54.2585,54.1995,54.1995,31012.0
2025-02-12 11:05:00,55.11,55.16,55.09,55.13,31932.0,54.1799,54.229,54.1602,54.1995,31932.0
2025-02-12 11:10:00,55.13,55.33,55.1,55.33,64022.0,54.1995,54.3961,54.17,54.3961,64022.0
2025-02-12 11:15:00,55.33,55.35,55.24,55.32,45668.0,54.3961,54.4158,54.3077,54.3863,45668.0
2025-02-12 11:20:00,55.32,55.46,55.27,55.46,43931.0,54.3863,54.524,54.3372,54.524,43931.0
2025-02-12 11:25:00,55.47,55.48,55.28,55.34,60345.0,54.5338,54.5436,54.347,54.406,60345.0
2025-02-12 11:30:00,55.35,55.4,55.29,55.38,21924.0,54.4158,54.465,54.3568,54.4453,21924.0
2025-02-12 11:35:00,55.38,55.46,55.34,55.41,42328.0,54.4453,54.524,54.406,54.4748,42328.0
2025-02-12 11:40:00,55.41,55.5,55.38,55.48,21466.0,54.4748,54.5633,54.4453,54.5436,21466.0
2025-02-12 11:45:00,55.46,55.49,55.4,55.41,25036.0,54.524,54.5534,54.465,54.4748,25036.0
2025-02-12 11:50:00,55.43,55.55,55.41,55.53,47298.0,54.4945,54.6124,54.4748,54.5928,47298.0
2025-02-12 11:55:00,55.53,55.54,55.47,55.48,47367.0,54.5928,54.6026,54.5338,54.5436,47367.0
2025-02-12 12:00:00,55.49,55.49,55.21,55.3,89026.0,54.5534,54.5534,54.2782,54.3667,89026.0
2025-02-12 12:05:00,55.29,55.3,55.2,55.26,29569.0,54.3568,54.3667,54.2683,54.3273,29569.0
2025-02-12 12:10:00,55.28,55.28,55.12,55.22,97740.0,54.347,54.347,54.1897,54.288,97740.0
2025-02-12 12:15:00,55.23,55.27,55.11,55.19,56195.0,54.2978,54.3372,54.1799,54.2585,56195.0
2025-02-12 12:20:00,55.19,55.22,55.15,55.21,29388.0,54.2585,54.288,54.2192,54.2782,29388.0
2025-02-12 12:25:00,55.2,55.21,55.11,55.13,23315.0,54.2683,54.2782,54.1799,54.1995,23315.0
2025-02-12 12:30:00,55.13,55.16,55.08,55.16,29545.0,54.1995,54.229,54.1504,54.229,29545.0
2025-02-12 12:35:00,55.18,55.22,55.11,55.11,23500.0,54.2487,54.288,54.1799,54.1799,23500.0
2025-02-12 12:40:00,55.11,55.11,55.0,55.01,47571.0,54.1799,54.1799,54.0717,54.0815,47571.0
2025-02-12 12:45:00,55.0,55.11,55.0,55.1,15201.0,54.0717,54.1799,54.0717,54.17,15201.0
2025-02-12 12:50:00,55.09,55.15,54.98,55.0,24232.0,54.1602,54.2192,54.0521,54.0717,24232.0
2025-02-12 12:55:00,55.0,55.07,54.99,55.05,36002.0,54.0717,54.1405,54.0619,54.1209,36002.0
2025-02-12 13:00:00,55.05,55.05,54.93,54.97,25466.0,54.1209,54.1209,54.0029,54.0422,25466.0
2025-02-12 13:05:00,54.95,54.95,54.87,54.9,22374.0,54.0226,54.0226,53.9439,53.9734,22374.0
2025-02-12 13:10:00,54.89,54.92,54.84,54.9,19911.0,53.9636,53.9931,53.9144,53.9734,19911.0
2025-02-12 13:15:00,54.9,54.9,54.81,54.87,17549.0,53.9734,53.9734,53.8849,53.9439,17549.0
2025-02-12 13:20:00,54.85,54.87,54.75,54.78,16675.0,53.9243,53.9439,53.8259,53.8554,16675.0
2025-02-12 13:25:00,54.78,54.88,54.78,54.78,38216.0,53.8554,53.9537,53.8554,53.8554,38216.0
2025-02-12 13:30:00,54.78,54.91,54.78,54.89,41503.0,53.8554,53.9832,53.8554,53.9636,41503.0
2025-02-12 13:35:00,54.88,54.91,54.85,54.86,33348.0,53.9537,53.9832,53.9243,53.9341,33348.0
2025-02-12 13:40:00,54.86,54.86,54.77,54.77,26616.0,53.9341,53.9341,53.8456,53.8456,26616.0
2025-02-12 13:45:00,54.77,54.86,54.77,54.82,15287.0,53.8456,53.9341,53.8456,53.8948,15287.0
2025-02-12 13:50:00,54.83,54.9,54.82,54.9,20738.0,53.9046,53.9734,53.8948,53.9734,20738.0
2025-02-12 13:55:00,54.89,54.91,54.86,54.89,28551.0,53.9636,53.9832,53.9341,53.9636,28551.0
2025-02-12 14:00:00,54.89,54.9,54.82,54.86,71866.0,53.9636,53.9734,53.8948,53.9341,71866.0
2025-02-12 14:05:00,54.86,54.88,54.8,54.84,34846.0,53.9341,53.9537,53.8751,53.9144,34846.0
2025-02-12 14:10:00,54.84,54.85,54.75,54.78,27124.0,53.9144,53.9243,53.8259,53.8554,27124.0
2025-02-12 14:15:00,54.78,54.82,54.72,54.82,31616.0,53.8554,53.8948,53.7964,53.8948,31616.0
2025-02-12 14:20:00,54.82,54.82,54.75,54.77,61857.0,53.8948,53.8948,53.8259,53.8456,61857.0
2025-02-12 14:25:00,54.78,54.86,54.76,54.8,45786.0,53.8554,53.9341,53.8358,53.8751,45786.0
2025-02-12 14:30:00,54.81,54.84,54.79,54.84,25481.0,53.8849,53.9144,53.8653,53.9144,25481.0
2025-02-12 14:35:00,54.84,54.84,54.77,54.79,25345.0,53.9144,53.9144,53.8456,53.8653,25345.0
2025-02-12 14:40:00,54.78,54.8,54.68,54.76,48928.0,53.8554,53.8751,53.7571,53.8358,48928.0
2025-02-12 14:45:00,54.76,54.83,54.71,54.82,94599.0,53.8358,53.9046,53.7866,53.8948,94599.0
2025-02-12 14:50:00,54.82,54.92,54.8,54.85,81644.0,53.8948,53.9931,53.8751,53.9243,81644.0
2025-02-12 14:55:00,54.85,54.86,54.74,54.76,54751.0,53.9243,53.9341,53.8161,53.8358,54751.0
2025-02-12 15:00:00,54.76,54.78,54.71,54.74,69734.0,53.8358,53.8554,53.7866,53.8161,69734.0
2025-02-12 15:05:00,54.73,54.89,54.73,54.87,52243.0,53.8063,53.9636,53.8063,53.9439,52243.0
2025-02-12 15:10:00,54.87,54.94,54.87,54.9,55969.0,53.9439,54.0127,53.9439,53.9734,55969.0
2025-02-12 15:15:00,54.9,54.9,54.78,54.82,44996.0,53.9734,53.9734,53.8554,53.8948,44996.0
2025-02-12 15:20:00,54.82,54.83,54.73,54.77,67902.0,53.8948,53.9046,53.8063,53.8456,67902.0
2025-02-12 15:25:00,54.77,54.82,54.75,54.75,54602.0,53.8456,53.8948,53.8259,53.8259,54602.0
2025-02-12 15:30:00,54.76,54.91,54.75,54.88,117325.0,53.8358,53.9832,53.8259,53.9537,117325.0
2025-02-12 15:35:00,54.87,54.89,54.76,54.79,60493.0,53.9439,53.9636,53.8358,53.8653,60493.0
2025-02-12 15:40:00,54.79,54.79,54.61,54.68,76711.0,53.8653,53.8653,53.6883,53.7571,76711.0
2025-02-12 15:45:00,54.67,54.68,54.54,54.62,107888.0,53.7473,53.7571,53.6195,53.6981,107888.0
2025-02-12 15:50:00,54.62,54.78,54.6,54.75,157673.0,53.6981,53.8554,53.6785,53.8259,157673.0
2025-02-12 15:55:00,54.76,54.87,54.71,54.82,395034.0,53.8358,53.9439,53.7866,53.8948,395034.0
2025-02-13 09:30:00,53.17,55.1,53.17,54.7,317613.0,52.2726,54.17,52.2726,53.7768,317613.0
2025-02-13 09:35:00,54.78,55.39,54.73,54.95,149461.0,53.8554,54.4551,53.8063,54.0226,149461.0
2025-02-13 09:40:00,54.9,55.65,54.83,55.59,210906.0,53.9734,54.7107,53.9046,54.6518,210906.0
2025-02-13 09:45:00,55.61,55.96,55.42,55.74,440552.0,54.6714,55.0155,54.4846,54.7992,440552.0
2025-02-13 09:50:00,55.73,55.97,55.62,55.93,159050.0,54.7894,55.0253,54.6813,54.986,159050.0
2025-02-13 09:55:00,55.95,56.35,55.84,56.21,336172.0,55.0057,55.3989,54.8975,55.2613,336172.0
2025-02-13 10:00:00,56.23,56.43,56.07,56.19,181183.0,55.281,55.4776,55.1237,55.2416,181183.0
2025-02-13 10:05:00,56.2,56.34,56.06,56.2,118943.0,55.2515,55.3891,55.1138,55.2515,118943.0
2025-02-13 10:10:00,56.2,56.27,55.89,56.23,136064.0,55.2515,55.3203,54.9467,55.281,136064.0
2025-02-13 10:15:00,56.22,56.35,55.83,55.99,209979.0,55.2711,55.3989,54.8877,55.045,209979.0
2025-02-13 10:20:00,55.97,56.15,55.86,55.96,107386.0,55.0253,55.2023,54.9172,55.0155,107386.0
2025-02-13 10:25:00,55.95,56.13,55.7,55.81,118271.0,55.0057,55.1826,54.7599,54.868,118271.0
2025-02-13 10:30:00,55.78,55.86,55.45,55.5,79839.0,54.8386,54.9172,54.5141,54.5633,79839.0
2025-02-13 10:35:00,55.5,55.89,55.5,55.71,90551.0,54.5633,54.9467,54.5633,54.7697,90551.0
2025-02-13 10:40:00,55.72,56.0,55.71,55.85,67909.0,54.7796,55.0548,54.7697,54.9074,67909.0
2025-02-13 10:45:00,55.86,55.89,55.68,55.8,82990.0,54.9172,54.9467,54.7402,54.8582,82990.0
2025-02-13 10:50:00,55.79,55.86,55.67,55.82,114463.0,54.8484,54.9172,54.7304,54.8779,114463.0
2025-02-13 10:55:00,55.8,56.15,55.79,56.11,103514.0,54.8582,55.2023,54.8484,55.163,103514.0
2025-02-13 11:00:00,56.11,56.22,56.0,56.19,146252.0,55.163,55.2711,55.0548,55.2416,146252.0
2025-02-13 11:05:00,56.2,56.2,55.86,55.91,125776.0,55.2515,55.2515,54.9172,54.9664,125776.0
2025-02-13 11:10:00,55.89,55.98,55.77,55.91,126827.0,54.9467,55.0352,54.8287,54.9664,126827.0
2025-02-13 11:15:00,55.9,55.9,55.48,55.7,80878.0,54.9565,54.9565,54.5436,54.7599,80878.0
2025-02-13 11:20:00,55.72,55.95,55.7,55.88,43254.0,54.7796,55.0057,54.7599,54.9369,43254.0
2025-02-13 11:25:00,55.87,55.9,55.62,55.71,125552.0,54.927,54.9565,54.6813,54.7697,125552.0
2025-02-13 11:30:00,55.71,55.73,55.62,55.66,59472.0,54.7697,54.7894,54.6813,54.7206,59472.0
2025-02-13 11:35:00,55.66,55.8,55.55,55.8,116494.0,54.7206,54.8582,54.6124,54.8582,116494.0
2025-02-13 11:40:00,55.79,55.86,55.68,55.69,61760.0,54.8484,54.9172,54.7402,54.7501,61760.0
2025-02-13 11:45:00,55.71,55.81,55.49,55.81,76910.0,54.7697,54.868,54.5534,54.868,76910.0
2025-02-13 11:50:00,55.8,55.95,55.77,55.94,64719.0,54.8582,55.0057,54.8287,54.9959,64719.0
2025-02-13 11:55:00,55.94,56.0,55.79,55.89,162718.0,54.9959,55.0548,54.8484,54.9467,162718.0
2025-02-13 12:00:00,55.91,55.96,55.84,55.95,53306.0,54.9664,55.0155,54.8975,55.0057,53306.0
2025-02-13 12:05:00,55.95,56.06,55.9,55.97,27651.0,55.0057,55.1138,54.9565,55.0253,27651.0
2025-02-13 12:10:00,55.98,56.06,55.95,56.05,42794.0,55.0352,55.1138,55.0057,55.104,42794.0
2025-02-13 12:15:00,56.07,56.15,56.03,56.11,43857.0,55.1237,55.2023,55.0843,55.163,43857.0
2025-02-13 12:20:00,56.11,56.25,56.1,56.23,47682.0,55.163,55.3006,55.1532,55.281,47682.0
2025-02-13 12:25:00,56.25,56.27,56.08,56.13,85232.0,55.3006,55.3203,55.1335,55.1826,85232.0
2025-02-13 12:30:00,56.13,56.23,56.05,56.18,38572.0,55.1826,55.281,55.104,55.2318,38572.0
2025-02-13 12:35:00,56.19,56.19,55.97,55.98,41254.0,55.2416,55.2416,55.0253,55.0352,41254.0
2025-02-13 12:40:00,55.98,56.05,55.95,56.04,32264.0,55.0352,55.104,55.0057,55.0942,32264.0
2025-02-13 12:45:00,56.05,56.08,55.96,56.02,48709.0,55.104,55.1335,55.0155,55.0745,48709.0
2025-02-13 12:50:00,56.02,56.18,55.99,56.13,58960.0,55.0745,55.2318,55.045,55.1826,58960.0
2025-02-13 12:55:00,56.12,56.12,55.97,56.03,74064.0,55.1728,55.1728,55.0253,55.0843,74064.0
2025-02-13 13:00:00,56.03,56.05,55.97,56.01,34617.0,55.0843,55.104,55.0253,55.0647,34617.0
2025-02-13 13:05:00,56.02,56.11,56.0,56.09,59793.0,55.0745,55.163,55.0548,55.1433,59793.0
2025-02-13 13:10:00,56.08,56.15,56.06,56.13,31930.0,55.1335,55.2023,55.1138,55.1826,31930.0
2025-02-13 13:15:00,56.16,56.16,56.04,56.1,28564.0,55.2121,55.2121,55.0942,55.1532,28564.0
2025-02-13 13:20:00,56.1,56.17,56.09,56.16,23873.0,55.1532,55.222,55.1433,55.2121,23873.0
2025-02-13 13:25:00,56.17,56.18,56.1,56.13,35122.0,55.222,55.2318,55.1532,55.1826,35122.0
2025-02-13 13:30:00,56.12,56.44,56.11,56.38,127424.0,55.1728,55.4874,55.163,55.4284,127424.0
2025-02-13 13:35:00,56.38,56.43,56.27,56.42,120813.0,55.4284,55.4776,55.3203,55.4678,120813.0
2025-02-13 13:40:00,56.43,56.54,56.41,56.54,53032.0,55.4776,55.5857,55.4579,55.5857,53032.0
2025-02-13 13:45:00,56.55,56.63,56.5,56.63,42775.0,55.5956,55.6742,55.5464,55.6742,42775.0
2025-02-13 13:50:00,56.63,56.71,56.61,56.68,63240.0,55.6742,55.7529,55.6545,55.7234,63240.0
2025-02-13 13:55:00,56.68,56.77,56.66,56.75,43687.0,55.7234,55.8118,55.7037,55.7922,43687.0
2025-02-13 14:00:00,56.75,56.87,56.69,56.87,193307.0,55.7922,55.9102,55.7332,55.9102,193307.0
2025-02-13 14:05:00,56.86,57.05,56.85,57.01,160657.0,55.9003,56.0871,55.8905,56.0478,160657.0
2025-02-13 14:10:00,57.01,57.21,56.98,57.2,85179.0,56.0478,56.2444,56.0183,56.2346,85179.0
2025-02-13 14:15:00,57.19,57.34,57.1,57.23,107224.0,56.2248,56.3722,56.1363,56.2641,107224.0
2025-02-13 14:20:00,57.23,57.48,57.22,57.43,70180.0,56.2641,56.5099,56.2542,56.4607,70180.0
2025-02-13 14:25:00,57.42,57.43,57.27,57.29,101253.0,56.4509,56.4607,56.3034,56.3231,101253.0
2025-02-13 14:30:00,57.28,57.56,57.28,57.52,106772.0,56.3132,56.5885,56.3132,56.5492,106772.0
2025-02-13 14:35:00,57.53,57.57,57.45,57.54,97587.0,56.559,56.5983,56.4804,56.5688,97587.0
2025-02-13 14:40:00,57.54,57.58,57.32,57.46,57744.0,56.5688,56.6082,56.3526,56.4902,57744.0
2025-02-13 14:45:00,57.48,57.61,57.41,57.54,85746.0,56.5099,56.6377,56.441,56.5688,85746.0
2025-02-13 14:50:00,57.54,57.56,57.42,57.43,57115.0,56.5688,56.5885,56.4509,56.4607,57115.0
2025-02-13 14:55:00,57.43,57.7,57.42,57.61,111437.0,56.4607,56.7261,56.4509,56.6377,111437.0
2025-02-13 15:00:00,57.61,57.64,57.52,57.63,68953.0,56.6377,56.6672,56.5492,56.6573,68953.0
2025-02-13 15:05:00,57.62,57.72,57.49,57.55,113626.0,56.6475,56.7458,56.5197,56.5787,113626.0
2025-02-13 15:10:00,57.53,57.78,57.45,57.77,147497.0,56.559,56.8048,56.4804,56.795,147497.0
2025-02-13 15:15:00,57.78,57.89,57.76,57.8,157652.0,56.8048,56.9129,56.7851,56.8245,157652.0
2025-02-13 15:20:00,57.8,57.81,57.58,57.59,55218.0,56.8245,56.8343,56.6082,56.618,55218.0
2025-02-13 15:25:00,57.59,57.88,57.59,57.75,166728.0,56.618,56.9031,56.618,56.7753,166728.0
2025-02-13 15:30:00,57.75,57.76,57.54,57.57,129217.0,56.7753,56.7851,56.5688,56.5983,129217.0
2025-02-13 15:35:00,57.57,57.68,57.44,57.6,122320.0,56.5983,56.7065,56.4705,56.6278,122320.0
2025-02-13 15:40:00,57.59,57.63,57.48,57.57,131201.0,56.618,56.6573,56.5099,56.5983,131201.0
2025-02-13 15:45:00,57.57,57.65,57.5,57.63,164393.0,56.5983,56.677,56.5295,56.6573,164393.0
2025-02-13 15:50:00,57.64,57.65,57.4,57.53,259673.0,56.6672,56.677,56.4312,56.559,259673.0
2025-02-13 15:55:00,57.53,57.81,57.45,57.48,786331.0,56.559,56.8343,56.4804,56.5099,786331.0
2025-02-14 09:30:00,57.77,57.9,57.48,57.59,150745.0,56.795,56.9228,56.5099,56.618,150745.0
2025-02-14 09:35:00,57.59,57.62,57.06,57.1,120484.0,56.618,56.6475,56.097,56.1363,120484.0
2025-02-14 09:40:00,57.12,57.6,57.03,57.56,110793.0,56.1559,56.6278,56.0675,56.5885,110793.0
2025-02-14 09:45:00,57.58,57.58,57.25,57.42,75569.0,56.6082,56.6082,56.2837,56.4509,75569.0
2025-02-14 09:50:00,57.41,57.65,57.36,57.65,44539.0,56.441,56.677,56.3919,56.677,44539.0
2025-02-14 09:55:00,57.61,57.82,57.61,57.75,70632.0,56.6377,56.8441,56.6377,56.7753,70632.0
2025-02-14 10:00:00,57.72,57.76,57.51,57.76,145405.0,56.7458,56.7851,56.5394,56.7851,145405.0
2025-02-14 10:05:00,57.76,57.87,57.75,57.78,44668.0,56.7851,56.8933,56.7753,56.8048,44668.0
2025-02-14 10:10:00,57.78,57.78,57.62,57.65,32153.0,56.8048,56.8048,56.6475,56.677,32153.0
2025-02-14 10:15:00,57.65,57.8,57.59,57.78,66466.0,56.677,56.8245,56.618,56.8048,66466.0
2025-02-14 10:20:00,57.77,57.82,57.7,57.78,34559.0,56.795,56.8441,56.7261,56.8048,34559.0
2025-02-14 10:25:00,57.8,57.82,57.71,57.73,50991.0,56.8245,56.8441,56.736,56.7556,50991.0
2025-02-14 10:30:00,57.73,57.87,57.66,57.73,60504.0,56.7556,56.8933,56.6868,56.7556,60504.0
2025-02-14 10:35:00,57.73,57.89,57.72,57.75,33274.0,56.7556,56.9129,56.7458,56.7753,33274.0
2025-02-14 10:40:00,57.76,57.84,57.68,57.69,67217.0,56.7851,56.8638,56.7065,56.7163,67217.0
2025-02-14 10:45:00,57.69,57.83,57.47,57.48,94590.0,56.7163,56.854,56.5,56.5099,94590.0
2025-02-14 10:50:00,57.45,57.53,57.38,57.51,42129.0,56.4804,56.559,56.4115,56.5394,42129.0
2025-02-14 10:55:00,57.44,57.6,57.4,57.48,61136.0,56.4705,56.6278,56.4312,56.5099,61136.0
2025-02-14 11:00:00,57.5,57.59,57.4,57.53,41729.0,56.5295,56.618,56.4312,56.559,41729.0
2025-02-14 11:05:00,57.52,57.62,57.44,57.58,87628.0,56.5492,56.6475,56.4705,56.6082,87628.0
2025-02-14 11:10:00,57.59,57.65,57.53,57.59,24580.0,56.618,56.677,56.559,56.618,24580.0
2025-02-14 11:15:00,57.6,57.68,57.6,57.66,25340.0,56.6278,56.7065,56.6278,56.6868,25340.0
2025-02-14 11:20:00,57.64,57.65,57.55,57.55,16077.0,56.6672,56.677,56.5787,56.5787,16077.0
2025-02-14 11:25:00,57.55,57.67,57.51,57.59,49476.0,56.5787,56.6967,56.5394,56.618,49476.0
2025-02-14 11:30:00,57.58,57.59,57.41,57.43,20955.0,56.6082,56.618,56.441,56.4607,20955.0
2025-02-14 11:35:00,57.44,57.56,57.38,57.52,33511.0,56.4705,56.5885,56.4115,56.5492,33511.0
2025-02-14 11:40:00,57.54,57.61,57.49,57.57,22197.0,56.5688,56.6377,56.5197,56.5983,22197.0
2025-02-14 11:45:00,57.55,57.55,57.43,57.54,12319.0,56.5787,56.5787,56.4607,56.5688,12319.0
2025-02-14 11:50:00,57.55,57.66,57.52,57.6,61827.0,56.5787,56.6868,56.5492,56.6278,61827.0
2025-02-14 11:55:00,57.61,57.61,57.5,57.5,48285.0,56.6377,56.6377,56.5295,56.5295,48285.0
2025-02-14 12:00:00,57.49,57.51,57.42,57.46,16513.0,56.5197,56.5394,56.4509,56.4902,16513.0
2025-02-14 12:05:00,57.47,57.58,57.45,57.58,38429.0,56.5,56.6082,56.4804,56.6082,38429.0
2025-02-14 12:10:00,57.59,57.61,57.53,57.56,18100.0,56.618,56.6377,56.559,56.5885,18100.0
2025-02-14 12:15:00,57.54,57.61,57.47,57.49,12127.0,56.5688,56.6377,56.5,56.5197,12127.0
2025-02-14 12:20:00,57.49,57.52,57.46,57.47,9866.0,56.5197,56.5492,56.4902,56.5,9866.0
2025-02-14 12:25:00,57.47,57.48,57.4,57.41,11377.0,56.5,56.5099,56.4312,56.441,11377.0
2025-02-14 12:30:00,57.42,57.42,57.19,57.19,34890.0,56.4509,56.4509,56.2248,56.2248,34890.0
2025-02-14 12:35:00,57.18,57.37,57.11,57.24,61446.0,56.2149,56.4017,56.1461,56.2739,61446.0
2025-02-14 12:40:00,57.24,57.31,57.16,57.18,14653.0,56.2739,56.3427,56.1953,56.2149,14653.0
2025-02-14 12:45:00,57.19,57.41,57.18,57.4,36105.0,56.2248,56.441,56.2149,56.4312,36105.0
2025-02-14 12:50:00,57.4,57.41,57.33,57.37,35465.0,56.4312,56.441,56.3624,56.4017,35465.0
2025-02-14 12:55:00,57.37,57.4,57.29,57.29,48739.0,56.4017,56.4312,56.3231,56.3231,48739.0
2025-02-14 13:00:00,57.3,57.32,57.09,57.09,12050.0,56.3329,56.3526,56.1264,56.1264,12050.0
2025-02-14 13:05:00,57.09,57.16,57.03,57.12,28768.0,56.1264,56.1953,56.0675,56.1559,28768.0
2025-02-14 13:10:00,57.12,57.17,57.07,57.08,63934.0,56.1559,56.2051,56.1068,56.1166,63934.0
2025-02-14 13:15:00,57.07,57.09,57.02,57.02,18072.0,56.1068,56.1264,56.0576,56.0576,18072.0
2025-02-14 13:20:00,57.0,57.06,57.0,57.04,13092.0,56.038,56.097,56.038,56.0773,13092.0
2025-02-14 13:25:00,57.06,57.07,57.02,57.06,11180.0,56.097,56.1068,56.0576,56.097,11180.0
2025-02-14 13:30:00,57.05,57.14,57.04,57.08,22396.0,56.0871,56.1756,56.0773,56.1166,22396.0
2025-02-14 13:35:00,57.09,57.21,57.04,57.1,46946.0,56.1264,56.2444,56.0773,56.1363,46946.0
2025-02-14 13:40:00,57.13,57.26,57.1,57.21,50090.0,56.1658,56.2936,56.1363,56.2444,50090.0
2025-02-14 13:45:00,57.21,57.26,57.13,57.14,21962.0,56.2444,56.2936,56.1658,56.1756,21962.0
2025-02-14 13:50:00,57.15,57.16,57.12,57.14,18160.0,56.1854,56.1953,56.1559,56.1756,18160.0
2025-02-14 13:55:00,57.13,57.14,57.08,57.12,15193.0,56.1658,56.1756,56.1166,56.1559,15193.0
2025-02-14 14:00:00,57.11,57.12,57.06,57.06,12954.0,56.1461,56.1559,56.097,56.097,12954.0
2025-02-14 14:05:00,57.05,57.05,56.96,56.98,22114.0,56.0871,56.0871,55.9986,56.0183,22114.0
2025-02-14 14:10:00,56.98,57.03,56.96,57.03,20715.0,56.0183,56.0675,55.9986,56.0675,20715.0
2025-02-14 14:15:00,57.0,57.09,56.99,57.09,52579.0,56.038,56.1264,56.0281,56.1264,52579.0
2025-02-14 14:20:00,57.09,57.11,57.07,57.09,16037.0,56.1264,56.1461,56.1068,56.1264,16037.0
2025-02-14 14:25:00,57.1,57.13,57.04,57.07,19669.0,56.1363,56.1658,56.0773,56.1068,19669.0
2025-02-14 14:30:00,57.07,57.11,57.06,57.07,19378.0,56.1068,56.1461,56.097,56.1068,19378.0
2025-02-14 14:35:00,57.08,57.27,57.07,57.17,39506.0,56.1166,56.3034,56.1068,56.2051,39506.0
2025-02-14 14:40:00,57.17,57.2,57.13,57.18,31989.0,56.2051,56.2346,56.1658,56.2149,31989.0
2025-02-14 14:45:00,57.18,57.19,57.13,57.13,32119.0,56.2149,56.2248,56.1658,56.1658,32119.0
2025-02-14 14:50:00,57.14,57.19,57.12,57.17,31627.0,56.1756,56.2248,56.1559,56.2051,31627.0
2025-02-14 14:55:00,57.18,57.21,57.17,57.17,22036.0,56.2149,56.2444,56.2051,56.2051,22036.0
2025-02-14 15:00:00,57.18,57.18,57.11,57.14,21616.0,56.2149,56.2149,56.1461,56.1756,21616.0
2025-02-14 15:05:00,57.14,57.18,57.1,57.11,28163.0,56.1756,56.2149,56.1363,56.1461,28163.0
2025-02-14 15:10:00,57.11,57.25,57.1,57.21,83381.0,56.1461,56.2837,56.1363,56.2444,83381.0
2025-02-14 15:15:00,57.21,57.25,57.19,57.21,28623.0,56.2444,56.2837,56.2248,56.2444,28623.0
2025-02-14 15:20:00,57.21,57.25,57.2,57.22,42503.0,56.2444,56.2837,56.2346,56.2542,42503.0
2025-02-14 15:25:00,57.21,57.21,57.03,57.05,104174.0,56.2444,56.2444,56.0675,56.0871,104174.0
2025-02-14 15:30:00,57.05,57.07,56.98,57.05,214199.0,56.0871,56.1068,56.0183,56.0871,214199.0
2025-02-14 15:35:00,57.05,57.11,57.0,57.05,82881.0,56.0871,56.1461,56.038,56.0871,82881.0
2025-02-14 15:40:00,57.05,57.05,56.91,56.93,59171.0,56.0871,56.0871,55.9495,55.9691,59171.0
2025-02-14 15:45:00,56.92,57.03,56.9,57.0,79328.0,55.9593,56.0675,55.9397,56.038,79328.0
2025-02-14 15:50:00,57.01,57.02,56.89,56.95,184467.0,56.0478,56.0576,55.9298,55.9888,184467.0
2025-02-14 15:55:00,56.95,57.06,56.94,56.96,468067.0,55.9888,56.097,55.979,55.9986,468067.0
2025-02-18 09:30:00,57.11,57.53,57.1,57.27,131096.0,56.1461,56.559,56.1363,56.3034,131096.0
2025-02-18 09:35:00,57.27,57.33,57.22,57.28,86193.0,56.3034,56.3624,56.2542,56.3132,86193.0
2025-02-18 09:40:00,57.3,57.44,57.11,57.43,39413.0,56.3329,56.4705,56.1461,56.4607,39413.0
2025-02-18 09:45:00,57.42,57.61,57.42,57.51,45551.0,56.4509,56.6377,56.4509,56.5394,45551.0
2025-02-18 09:50:00,57.5,57.5,57.32,57.45,37399.0,56.5295,56.5295,56.3526,56.4804,37399.0
2025-02-18 09:55:00,57.45,57.6,57.39,57.56,41194.0,56.4804,56.6278,56.4214,56.5885,41194.0
2025-02-18 10:00:00,57.55,57.6,57.34,57.45,45315.0,56.5787,56.6278,56.3722,56.4804,45315.0
2025-02-18 10:05:00,57.46,57.8,57.41,57.76,48978.0,56.4902,56.8245,56.441,56.7851,48978.0
2025-02-18 10:10:00,57.75,57.94,57.7,57.93,59130.0,56.7753,56.9621,56.7261,56.9523,59130.0
2025-02-18 10:15:00,57.93,57.96,57.74,57.77,45349.0,56.9523,56.9818,56.7655,56.795,45349.0
2025-02-18 10:20:00,57.78,57.98,57.73,57.98,29760.0,56.8048,57.0014,56.7556,57.0014,29760.0
2025-02-18 10:25:00,57.97,58.1,57.88,58.05,54069.0,56.9916,57.1194,56.9031,57.0702,54069.0
2025-02-18 10:30:00,58.04,58.04,57.87,57.87,53585.0,57.0604,57.0604,56.8933,56.8933,53585.0
2025-02-18 10:35:00,57.87,58.0,57.82,58.0,68158.0,56.8933,57.0211,56.8441,57.0211,68158.0
2025-02-18 10:40:00,58.01,58.21,57.99,58.03,54412.0,57.0309,57.2275,57.0113,57.0506,54412.0
2025-02-18 10:45:00,58.03,58.06,57.92,57.97,37793.0,57.0506,57.0801,56.9424,56.9916,37793.0
2025-02-18 10:50:00,57.99,58.09,57.97,58.07,25155.0,57.0113,57.1096,56.9916,57.0899,25155.0
2025-02-18 10:55:00,58.05,58.16,57.77,57.78,128695.0,57.0702,57.1784,56.795,56.8048,128695.0
2025-02-18 11:00:00,57.79,57.95,57.73,57.77,23893.0,56.8146,56.9719,56.7556,56.795,23893.0
2025-02-18 11:05:00,57.76,57.76,57.66,57.7,50196.0,56.7851,56.7851,56.6868,56.7261,50196.0
2025-02-18 11:10:00,57.71,57.72,57.56,57.71,53645.0,56.736,56.7458,56.5885,56.736,53645.0
2025-02-18 11:15:00,57.7,57.83,57.7,57.83,36376.0,56.7261,56.854,56.7261,56.854,36376.0
2025-02-18 11:20:00,57.83,57.85,57.76,57.79,38678.0,56.854,56.8736,56.7851,56.8146,38678.0
2025-02-18 11:25:00,57.79,57.86,57.72,57.72,46161.0,56.8146,56.8834,56.7458,56.7458,46161.0
2025-02-18 11:30:00,57.72,57.86,57.71,57.73,59883.0,56.7458,56.8834,56.736,56.7556,59883.0
2025-02-18 11:35:00,57.73,57.76,57.62,57.75,74805.0,56.7556,56.7851,56.6475,56.7753,74805.0
2025-02-18 11:40:00,57.76,57.79,57.73,57.74,23047.0,56.7851,56.8146,56.7556,56.7655,23047.0
2025-02-18 11:45:00,57.76,57.87,57.76,57.85,32284.0,56.7851,56.8933,56.7851,56.8736,32284.0
2025-02-18 11:50:00,57.84,57.94,57.84,57.9,38335.0,56.8638,56.9621,56.8638,56.9228,38335.0
2025-02-18 11:55:00,57.91,57.91,57.72,57.74,29357.0,56.9326,56.9326,56.7458,56.7655,29357.0
2025-02-18 12:00:00,57.74,57.84,57.72,57.82,44042.0,56.7655,56.8638,56.7458,56.8441,44042.0
2025-02-18 12:05:00,57.83,57.84,57.78,57.78,20794.0,56.854,56.8638,56.8048,56.8048,20794.0
2025-02-18 12:10:00,57.77,57.81,57.7,57.75,36171.0,56.795,56.8343,56.7261,56.7753,36171.0
2025-02-18 12:15:00,57.74,57.92,57.72,57.92,29199.0,56.7655,56.9424,56.7458,56.9424,29199.0
2025-02-18 12:20:00,57.91,57.92,57.83,57.83,38650.0,56.9326,56.9424,56.854,56.854,38650.0
2025-02-18 12:25:00,57.83,57.96,57.82,57.91,43825.0,56.854,56.9818,56.8441,56.9326,43825.0
2025-02-18 12:30:00,57.91,57.96,57.89,57.89,57505.0,56.9326,56.9818,56.9129,56.9129,57505.0
2025-02-18 12:35:00,57.89,57.95,57.88,57.93,34987.0,56.9129,56.9719,56.9031,56.9523,34987.0
2025-02-18 12:40:00,57.94,57.96,57.9,57.9,23948.0,56.9621,56.9818,56.9228,56.9228,23948.0
2025-02-18 12:45:00,57.89,57.95,57.83,57.84,35957.0,56.9129,56.9719,56.854,56.8638,35957.0
2025-02-18 12:50:00,57.85,57.88,57.83,57.85,35419.0,56.8736,56.9031,56.854,56.8736,35419.0
2025-02-18 12:55:00,57.84,57.89,57.84,57.89,23284.0,56.8638,56.9129,56.8638,56.9129,23284.0
2025-02-18 13:00:00,57.89,57.92,57.84,57.88,32907.0,56.9129,56.9424,56.8638,56.9031,32907.0
2025-02-18 13:05:00,57.88,57.9,57.86,57.9,58553.0,56.9031,56.9228,56.8834,56.9228,58553.0
2025-02-18 13:10:00,57.9,57.9,57.79,57.83,21282.0,56.9228,56.9228,56.8146,56.854,21282.0
2025-02-18 13:15:00,57.83,58.0,57.77,57.97,110732.0,56.854,57.0211,56.795,56.9916,110732.0
2025-02-18 13:20:00,57.97,57.99,57.94,57.96,31350.0,56.9916,57.0113,56.9621,56.9818,31350.0
2025-02-18 13:25:00,57.97,57.99,57.92,57.93,41097.0,56.9916,57.0113,56.9424,56.9523,41097.0
2025-02-18 13:30:00,57.94,57.97,57.92,57.94,25640.0,56.9621,56.9916,56.9424,56.9621,25640.0
2025-02-18 13:35:00,57.94,57.97,57.86,57.87,27307.0,56.9621,56.9916,56.8834,56.8933,27307.0
2025-02-18 13:40:00,57.86,58.05,57.84,57.94,65626.0,56.8834,57.0702,56.8638,56.9621,65626.0
2025-02-18 13:45:00,57.94,58.03,57.93,58.03,38325.0,56.9621,57.0506,56.9523,57.0506,38325.0
2025-02-18 13:50:00,58.03,58.16,58.02,58.16,80801.0,57.0506,57.1784,57.0407,57.1784,80801.0
2025-02-18 13:55:00,58.15,58.19,58.13,58.19,51895.0,57.1686,57.2079,57.1489,57.2079,51895.0
2025-02-18 14:00:00,58.19,58.21,58.07,58.08,202592.0,57.2079,57.2275,57.0899,57.0997,202592.0
2025-02-18 14:05:00,58.08,58.08,57.87,57.9,74589.0,57.0997,57.0997,56.8933,56.9228,74589.0
2025-02-18 14:10:00,57.9,57.9,57.77,57.84,30744.0,56.9228,56.9228,56.795,56.8638,30744.0
2025-02-18 14:15:00,57.83,57.89,57.8,57.85,43874.0,56.854,56.9129,56.8245,56.8736,43874.0
2025-02-18 14:20:00,57.84,57.94,57.83,57.92,28491.0,56.8638,56.9621,56.854,56.9424,28491.0
2025-02-18 14:25:00,57.93,57.93,57.85,57.86,31476.0,56.9523,56.9523,56.8736,56.8834,31476.0
2025-02-18 14:30:00,57.87,57.87,57.73,57.76,69188.0,56.8933,56.8933,56.7556,56.7851,69188.0
2025-02-18 14:35:00,57.76,57.76,57.7,57.71,28659.0,56.7851,56.7851,56.7261,56.736,28659.0
2025-02-18 14:40:00,57.7,57.75,57.67,57.68,32887.0,56.7261,56.7753,56.6967,56.7065,32887.0
2025-02-18 14:45:00,57.67,57.75,57.67,57.74,24724.0,56.6967,56.7753,56.6967,56.7655,24724.0
2025-02-18 14:50:00,57.75,57.82,57.75,57.76,26184.0,56.7753,56.8441,56.7753,56.7851,26184.0
2025-02-18 14:55:00,57.76,57.83,57.76,57.78,21277.0,56.7851,56.854,56.7851,56.8048,21277.0
2025-02-18 15:00:00,57.77,57.82,57.75,57.78,34209.0,56.795,56.8441,56.7753,56.8048,34209.0
2025-02-18 15:05:00,57.78,57.86,57.77,57.86,28695.0,56.8048,56.8834,56.795,56.8834,28695.0
2025-02-18 15:10:00,57.86,57.91,57.81,57.91,28796.0,56.8834,56.9326,56.8343,56.9326,28796.0
2025-02-18 15:15:00,57.9,57.91,57.76,57.8,41084.0,56.9228,56.9326,56.7851,56.8245,41084.0
2025-02-18 15:20:00,57.79,57.83,57.78,57.8,45292.0,56.8146,56.854,56.8048,56.8245,45292.0
2025-02-18 15:25:00,57.8,57.81,57.74,57.76,42086.0,56.8245,56.8343,56.7655,56.7851,42086.0
2025-02-18 15:30:00,57.76,57.8,57.75,57.76,50616.0,56.7851,56.8245,56.7753,56.7851,50616.0
2025-02-18 15:35:00,57.75,57.85,57.74,57.81,70212.0,56.7753,56.8736,56.7655,56.8343,70212.0
2025-02-18 15:40:00,57.82,57.87,57.8,57.83,74946.0,56.8441,56.8933,56.8245,56.854,74946.0
2025-02-18 15:45:00,57.83,57.87,57.76,57.81,81568.0,56.854,56.8933,56.7851,56.8343,81568.0
2025-02-18 15:50:00,57.82,57.87,57.66,57.72,155794.0,56.8441,56.8933,56.6868,56.7458,155794.0
2025-02-18 15:55:00,57.71,57.81,57.7,57.81,346446.0,56.736,56.8343,56.7261,56.8343,346446.0
2025-02-19 09:30:00,57.78,58.2,57.44,58.19,133060.0,56.8048,57.2177,56.4705,57.2079,133060.0
2025-02-19 09:35:00,58.15,58.39,58.06,58.36,32037.0,57.1686,57.4045,57.0801,57.375,32037.0
2025-02-19 09:40:00,58.33,58.49,58.25,58.43,42124.0,57.3455,57.5028,57.2669,57.4438,42124.0
2025-02-19 09:45:00,58.44,58.55,58.38,58.48,17643.0,57.4537,57.5618,57.3947,57.493,17643.0
2025-02-19 09:50:00,58.48,58.93,58.43,58.93,183722.0,57.493,57.9354,57.4438,57.9354,183722.0
2025-02-19 09:55:00,58.94,59.05,58.8,59.0,87629.0,57.9452,58.0534,57.8076,58.0042,87629.0
2025-02-19 10:00:00,59.0,59.0,58.78,58.82,39602.0,58.0042,58.0042,57.7879,57.8272,39602.0
2025-02-19 10:05:00,58.84,58.98,58.65,58.71,71868.0,57.8469,57.9845,57.6601,57.7191,71868.0
2025-02-19 10:10:00,58.72,58.93,58.64,58.7,127993.0,57.7289,57.9354,57.6503,57.7093,127993.0
2025-02-19 10:15:00,58.72,58.74,58.55,58.68,58134.0,57.7289,57.7486,57.5618,57.6896,58134.0
2025-02-19 10:20:00,58.66,58.95,58.65,58.92,106044.0,57.6699,57.9551,57.6601,57.9256,106044.0
2025-02-19 10:25:00,58.92,59.13,58.91,59.09,81295.0,57.9256,58.132,57.9157,58.0927,81295.0
2025-02-19 10:30:00,59.07,59.07,58.89,58.96,101341.0,58.073,58.073,57.8961,57.9649,101341.0
2025-02-19 10:35:00,58.95,59.09,58.92,58.95,43072.0,57.9551,58.0927,57.9256,57.9551,43072.0
2025-02-19 10:40:00,58.96,58.98,58.87,58.89,33004.0,57.9649,57.9845,57.8764,57.8961,33004.0
2025-02-19 10:45:00,58.9,58.9,58.77,58.85,36051.0,57.9059,57.9059,57.7781,57.8567,36051.0
2025-02-19 10:50:00,58.86,58.89,58.77,58.8,52526.0,57.8666,57.8961,57.7781,57.8076,52526.0
2025-02-19 10:55:00,58.79,58.84,58.71,58.71,53039.0,57.7978,57.8469,57.7191,57.7191,53039.0
2025-02-19 11:00:00,58.71,58.74,58.52,58.61,47241.0,57.7191,57.7486,57.5323,57.6208,47241.0
2025-02-19 11:05:00,58.6,58.66,58.52,58.66,38402.0,57.611,57.6699,57.5323,57.6699,38402.0
2025-02-19 11:10:00,58.65,58.71,58.6,58.66,39354.0,57.6601,57.7191,57.611,57.6699,39354.0
2025-02-19 11:15:00,58.66,58.66,58.56,58.62,31990.0,57.6699,57.6699,57.5716,57.6306,31990.0
2025-02-19 11:20:00,58.63,58.64,58.56,58.56,37771.0,57.6405,57.6503,57.5716,57.5716,37771.0
2025-02-19 11:25:00,58.58,58.78,58.57,58.72,44721.0,57.5913,57.7879,57.5815,57.7289,44721.0
2025-02-19 11:30:00,58.72,58.75,58.65,58.66,34674.0,57.7289,57.7584,57.6601,57.6699,34674.0
2025-02-19 11:35:00,58.65,58.75,58.65,58.74,40873.0,57.6601,57.7584,57.6601,57.7486,40873.0
2025-02-19 11:40:00,58.74,58.86,58.68,58.84,39638.0,57.7486,57.8666,57.6896,57.8469,39638.0
2025-02-19 11:45:00,58.81,58.85,58.76,58.85,31562.0,57.8174,57.8567,57.7683,57.8567,31562.0
2025-02-19 11:50:00,58.85,58.85,58.78,58.79,25085.0,57.8567,57.8567,57.7879,57.7978,25085.0
2025-02-19 11:55:00,58.8,58.82,58.7,58.75,39675.0,57.8076,57.8272,57.7093,57.7584,39675.0
2025-02-19 12:00:00,58.76,58.82,58.68,58.69,113647.0,57.7683,57.8272,57.6896,57.6994,113647.0
2025-02-19 12:05:00,58.67,58.7,58.64,58.67,34105.0,57.6798,57.7093,57.6503,57.6798,34105.0
2025-02-19 12:10:00,58.67,58.68,58.5,58.51,32976.0,57.6798,57.6896,57.5126,57.5225,32976.0
2025-02-19 12:15:00,58.51,58.51,58.39,58.49,36889.0,57.5225,57.5225,57.4045,57.5028,36889.0
2025-02-19 12:20:00,58.49,58.5,58.34,58.43,37162.0,57.5028,57.5126,57.3553,57.4438,37162.0
2025-02-19 12:25:00,58.43,58.43,58.3,58.31,40927.0,57.4438,57.4438,57.316,57.3259,40927.0
2025-02-19 12:30:00,58.31,58.34,58.21,58.27,33722.0,57.3259,57.3553,57.2275,57.2865,33722.0
2025-02-19 12:35:00,58.27,58.33,58.21,58.3,39524.0,57.2865,57.3455,57.2275,57.316,39524.0
2025-02-19 12:40:00,58.3,58.32,58.18,58.18,48258.0,57.316,57.3357,57.198,57.198,48258.0
2025-02-19 12:45:00,58.17,58.27,58.17,58.26,45595.0,57.1882,57.2865,57.1882,57.2767,45595.0
2025-02-19 12:50:00,58.27,58.28,58.08,58.08,32966.0,57.2865,57.2964,57.0997,57.0997,32966.0
2025-02-19 12:55:00,58.09,58.15,58.03,58.04,32178.0,57.1096,57.1686,57.0506,57.0604,32178.0
2025-02-19 13:00:00,58.03,58.09,58.02,58.05,45138.0,57.0506,57.1096,57.0407,57.0702,45138.0
2025-02-19 13:05:00,58.06,58.1,58.05,58.09,34740.0,57.0801,57.1194,57.0702,57.1096,34740.0
2025-02-19 13:10:00,58.1,58.13,58.05,58.07,28870.0,57.1194,57.1489,57.0702,57.0899,28870.0
2025-02-19 13:15:00,58.08,58.08,58.03,58.05,29072.0,57.0997,57.0997,57.0506,57.0702,29072.0
2025-02-19 13:20:00,58.04,58.06,57.99,58.01,32905.0,57.0604,57.0801,57.0113,57.0309,32905.0
2025-02-19 13:25:00,58.01,58.01,57.9,57.99,35554.0,57.0309,57.0309,56.9228,57.0113,35554.0
2025-02-19 13:30:00,57.98,58.02,57.96,57.97,30348.0,57.0014,57.0407,56.9818,56.9916,30348.0
2025-02-19 13:35:00,57.97,58.07,57.95,58.06,49202.0,56.9916,57.0899,56.9719,57.0801,49202.0
2025-02-19 13:40:00,58.06,58.08,58.04,58.08,27313.0,57.0801,57.0997,57.0604,57.0997,27313.0
2025-02-19 13:45:00,58.07,58.12,58.07,58.11,31444.0,57.0899,57.1391,57.0899,57.1292,31444.0
2025-02-19 13:50:00,58.11,58.11,58.03,58.07,25251.0,57.1292,57.1292,57.0506,57.0899,25251.0
2025-02-19 13:55:00,58.07,58.13,58.04,58.11,61273.0,57.0899,57.1489,57.0604,57.1292,61273.0
2025-02-19 14:00:00,58.11,58.12,58.05,58.05,63631.0,57.1292,57.1391,57.0702,57.0702,63631.0
2025-02-19 14:05:00,58.06,58.19,58.06,58.17,43227.0,57.0801,57.2079,57.0801,57.1882,43227.0
2025-02-19 14:10:00,58.17,58.21,58.11,58.16,30679.0,57.1882,57.2275,57.1292,57.1784,30679.0
2025-02-19 14:15:00,58.17,58.21,58.15,58.16,36315.0,57.1882,57.2275,57.1686,57.1784,36315.0
2025-02-19 14:20:00,58.16,58.32,58.16,58.3,45511.0,57.1784,57.3357,57.1784,57.316,45511.0
2025-02-19 14:25:00,58.3,58.36,58.26,58.35,64971.0,57.316,57.375,57.2767,57.3652,64971.0
2025-02-19 14:30:00,58.36,58.36,58.25,58.25,51435.0,57.375,57.375,57.2669,57.2669,51435.0
2025-02-19 14:35:00,58.25,58.31,58.23,58.3,34567.0,57.2669,57.3259,57.2472,57.316,34567.0
2025-02-19 14:40:00,58.3,58.32,58.2,58.3,55389.0,57.316,57.3357,57.2177,57.316,55389.0
2025-02-19 14:45:00,58.28,58.3,58.2,58.25,30099.0,57.2964,57.316,57.2177,57.2669,30099.0
2025-02-19 14:50:00,58.26,58.27,58.19,58.2,30845.0,57.2767,57.2865,57.2079,57.2177,30845.0
2025-02-19 14:55:00,58.2,58.21,58.12,58.15,37518.0,57.2177,57.2275,57.1391,57.1686,37518.0
2025-02-19 15:00:00,58.14,58.16,58.11,58.12,36838.0,57.1587,57.1784,57.1292,57.1391,36838.0
2025-02-19 15:05:00,58.12,58.12,57.88,57.89,135523.0,57.1391,57.1391,56.9031,56.9129,135523.0
2025-02-19 15:10:00,57.89,57.99,57.86,57.96,125941.0,56.9129,57.0113,56.8834,56.9818,125941.0
2025-02-19 15:15:00,57.96,58.07,57.95,58.01,51777.0,56.9818,57.0899,56.9719,57.0309,51777.0
2025-02-19 15:20:00,58.01,58.04,57.93,58.02,69093.0,57.0309,57.0604,56.9523,57.0407,69093.0
2025-02-19 15:25:00,58.01,58.03,57.92,57.98,58150.0,57.0309,57.0506,56.9424,57.0014,58150.0
2025-02-19 15:30:00,57.99,58.06,57.98,58.02,74402.0,57.0113,57.0801,57.0014,57.0407,74402.0
2025-02-19 15:35:00,58.02,58.1,58.0,58.1,61847.0,57.0407,57.1194,57.0211,57.1194,61847.0
2025-02-19 15:40:00,58.09,58.19,58.0,58.17,81585.0,57.1096,57.2079,57.0211,57.1882,81585.0
2025-02-19 15:45:00,58.17,58.26,58.14,58.22,59165.0,57.1882,57.2767,57.1587,57.2374,59165.0
2025-02-19 15:50:00,58.22,58.4,58.19,58.21,112456.0,57.2374,57.4143,57.2079,57.2275,112456.0
2025-02-19 15:55:00,58.21,58.29,58.19,58.27,536201.0,57.2275,57.3062,57.2079,57.2865,536201.0
2025-02-20 09:30:00,57.66,57.85,57.44,57.45,129753.0,56.6868,56.8736,56.4705,56.4804,129753.0
2025-02-20 09:35:00,57.45,57.73,57.41,57.59,25331.0,56.4804,56.7556,56.441,56.618,25331.0
2025-02-20 09:40:00,57.56,57.6,57.16,57.19,32712.0,56.5885,56.6278,56.1953,56.2248,32712.0
2025-02-20 09:45:00,57.16,57.66,57.16,57.61,55904.0,56.1953,56.6868,56.1953,56.6377,55904.0
2025-02-20 09:50:00,57.61,57.84,57.49,57.81,33581.0,56.6377,56.8638,56.5197,56.8343,33581.0
2025-02-20 09:55:00,57.81,57.81,57.52,57.62,42588.0,56.8343,56.8343,56.5492,56.6475,42588.0
2025-02-20 10:00:00,57.62,57.64,57.35,57.4,89012.0,56.6475,56.6672,56.3821,56.4312,89012.0
2025-02-20 10:05:00,57.4,57.72,57.4,57.71,36592.0,56.4312,56.7458,56.4312,56.736,36592.0
2025-02-20 10:10:00,57.71,57.89,57.65,57.8,27230.0,56.736,56.9129,56.677,56.8245,27230.0
2025-02-20 10:15:00,57.82,58.03,57.75,58.03,90928.0,56.8441,57.0506,56.7753,57.0506,90928.0
2025-02-20 10:20:00,58.04,58.28,57.96,58.11,58300.0,57.0604,57.2964,56.9818,57.1292,58300.0
2025-02-20 10:25:00,58.1,58.14,57.84,57.95,36622.0,57.1194,57.1587,56.8638,56.9719,36622.0
2025-02-20 10:30:00,57.98,58.03,57.85,57.9,33080.0,57.0014,57.0506,56.8736,56.9228,33080.0
2025-02-20 10:35:00,57.92,57.92,57.7,57.74,22491.0,56.9424,56.9424,56.7261,56.7655,22491.0
2025-02-20 10:40:00,57.76,57.89,57.7,57.78,45625.0,56.7851,56.9129,56.7261,56.8048,45625.0
2025-02-20 10:45:00,57.77,57.8,57.56,57.63,35604.0,56.795,56.8245,56.5885,56.6573,35604.0
2025-02-20 10:50:00,57.65,57.66,57.51,57.54,63892.0,56.677,56.6868,56.5394,56.5688,63892.0
2025-02-20 10:55:00,57.54,57.57,57.45,57.48,70117.0,56.5688,56.5983,56.4804,56.5099,70117.0
2025-02-20 11:00:00,57.48,57.55,57.33,57.34,41749.0,56.5099,56.5787,56.3624,56.3722,41749.0
2025-02-20 11:05:00,57.35,57.4,57.26,57.31,22910.0,56.3821,56.4312,56.2936,56.3427,22910.0
2025-02-20 11:10:00,57.31,57.31,57.16,57.2,26896.0,56.3427,56.3427,56.1953,56.2346,26896.0
2025-02-20 11:15:00,57.19,57.19,57.0,57.1,44876.0,56.2248,56.2248,56.038,56.1363,44876.0
2025-02-20 11:20:00,57.1,57.14,56.92,57.0,80237.0,56.1363,56.1756,55.9593,56.038,80237.0
2025-02-20 11:25:00,57.0,57.23,56.97,57.23,152861.0,56.038,56.2641,56.0085,56.2641,152861.0
2025-02-20 11:30:00,57.23,57.32,57.19,57.28,46705.0,56.2641,56.3526,56.2248,56.3132,46705.0
2025-02-20 11:35:00,57.27,57.31,57.18,57.27,28022.0,56.3034,56.3427,56.2149,56.3034,28022.0
2025-02-20 11:40:00,57.28,57.4,57.28,57.37,25633.0,56.3132,56.4312,56.3132,56.4017,25633.0
2025-02-20 11:45:00,57.38,57.44,57.28,57.34,28440.0,56.4115,56.4705,56.3132,56.3722,28440.0
2025-02-20 11:50:00,57.36,57.39,57.3,57.37,28437.0,56.3919,56.4214,56.3329,56.4017,28437.0
2025-02-20 11:55:00,57.37,57.44,57.32,57.36,24148.0,56.4017,56.4705,56.3526,56.3919,24148.0
2025-02-20 12:00:00,57.36,57.41,57.33,57.41,15252.0,56.3919,56.441,56.3624,56.441,15252.0
2025-02-20 12:05:00,57.39,57.54,57.39,57.52,30809.0,56.4214,56.5688,56.4214,56.5492,30809.0
2025-02-20 12:10:00,57.51,57.58,57.5,57.52,24478.0,56.5394,56.6082,56.5295,56.5492,24478.0
2025-02-20 12:15:00,57.51,57.57,57.5,57.57,30612.0,56.5394,56.5983,56.5295,56.5983,30612.0
2025-02-20 12:20:00,57.58,57.68,57.57,57.64,25100.0,56.6082,56.7065,56.5983,56.6672,25100.0
2025-02-20 12:25:00,57.64,57.64,57.56,57.58,14521.0,56.6672,56.6672,56.5885,56.6082,14521.0
2025-02-20 12:30:00,57.57,57.72,57.56,57.72,20903.0,56.5983,56.7458,56.5885,56.7458,20903.0
2025-02-20 12:35:00,57.7,57.76,57.68,57.69,17936.0,56.7261,56.7851,56.7065,56.7163,17936.0
2025-02-20 12:40:00,57.7,57.73,57.66,57.69,19802.0,56.7261,56.7556,56.6868,56.7163,19802.0
2025-02-20 12:45:00,57.67,57.7,57.64,57.65,22846.0,56.6967,56.7261,56.6672,56.677,22846.0
2025-02-20 12:50:00,57.65,57.65,57.59,57.64,14914.0,56.677,56.677,56.618,56.6672,14914.0
2025-02-20 12:55:00,57.65,57.66,57.59,57.64,23869.0,56.677,56.6868,56.618,56.6672,23869.0
2025-02-20 13:00:00,57.65,57.76,57.64,57.71,28675.0,56.677,56.7851,56.6672,56.736,28675.0
2025-02-20 13:05:00,57.71,57.79,57.69,57.77,25486.0,56.736,56.8146,56.7163,56.795,25486.0
2025-02-20 13:10:00,57.77,57.81,57.72,57.8,29703.0,56.795,56.8343,56.7458,56.8245,29703.0
2025-02-20 13:15:00,57.8,57.85,57.77,57.81,25128.0,56.8245,56.8736,56.795,56.8343,25128.0
2025-02-20 13:20:00,57.81,57.87,57.8,57.82,35791.0,56.8343,56.8933,56.8245,56.8441,35791.0
2025-02-20 13:25:00,57.8,57.91,57.8,57.89,36000.0,56.8245,56.9326,56.8245,56.9129,36000.0
2025-02-20 13:30:00,57.89,57.93,57.87,57.88,31895.0,56.9129,56.9523,56.8933,56.9031,31895.0
2025-02-20 13:35:00,57.88,57.93,57.85,57.92,50576.0,56.9031,56.9523,56.8736,56.9424,50576.0
2025-02-20 13:40:00,57.91,57.98,57.89,57.98,28490.0,56.9326,57.0014,56.9129,57.0014,28490.0
2025-02-20 13:45:00,57.97,57.98,57.88,57.92,29912.0,56.9916,57.0014,56.9031,56.9424,29912.0
2025-02-20 13:50:00,57.92,57.95,57.87,57.95,60471.0,56.9424,56.9719,56.8933,56.9719,60471.0
2025-02-20 13:55:00,57.95,58.0,57.93,57.94,66069.0,56.9719,57.0211,56.9523,56.9621,66069.0
2025-02-20 14:00:00,57.94,57.99,57.92,57.92,52898.0,56.9621,57.0113,56.9424,56.9424,52898.0
2025-02-20 14:05:00,57.91,57.94,57.87,57.89,43465.0,56.9326,56.9621,56.8933,56.9129,43465.0
2025-02-20 14:10:00,57.89,57.92,57.88,57.9,19886.0,56.9129,56.9424,56.9031,56.9228,19886.0
2025-02-20 14:15:00,57.9,57.94,57.88,57.92,28855.0,56.9228,56.9621,56.9031,56.9424,28855.0
2025-02-20 14:20:00,57.93,57.94,57.89,57.94,28730.0,56.9523,56.9621,56.9129,56.9621,28730.0
2025-02-20 14:25:00,57.94,57.95,57.88,57.91,26754.0,56.9621,56.9719,56.9031,56.9326,26754.0
2025-02-20 14:30:00,57.91,58.05,57.9,58.03,44829.0,56.9326,57.0702,56.9228,57.0506,44829.0
2025-02-20 14:35:00,58.04,58.1,58.0,58.0,41318.0,57.0604,57.1194,57.0211,57.0211,41318.0
2025-02-20 14:40:00,58.0,58.05,58.0,58.04,15833.0,57.0211,57.0702,57.0211,57.0604,15833.0
2025-02-20 14:45:00,58.04,58.18,58.04,58.17,27591.0,57.0604,57.198,57.0604,57.1882,27591.0
2025-02-20 14:50:00,58.17,58.19,58.09,58.12,30147.0,57.1882,57.2079,57.1096,57.1391,30147.0
2025-02-20 14:55:00,58.13,58.2,58.09,58.17,23855.0,57.1489,57.2177,57.1096,57.1882,23855.0
2025-02-20 15:00:00,58.17,58.21,58.16,58.19,27987.0,57.1882,57.2275,57.1784,57.2079,27987.0
2025-02-20 15:05:00,58.2,58.29,58.19,58.24,69651.0,57.2177,57.3062,57.2079,57.257,69651.0
2025-02-20 15:10:00,58.24,58.32,58.24,58.28,33768.0,57.257,57.3357,57.257,57.2964,33768.0
2025-02-20 15:15:00,58.28,58.38,58.26,58.38,41757.0,57.2964,57.3947,57.2767,57.3947,41757.0
2025-02-20 15:20:00,58.39,58.55,58.38,58.52,62776.0,57.4045,57.5618,57.3947,57.5323,62776.0
2025-02-20 15:25:00,58.52,58.56,58.43,58.47,88012.0,57.5323,57.5716,57.4438,57.4832,88012.0
2025-02-20 15:30:00,58.48,58.55,58.44,58.54,75969.0,57.493,57.5618,57.4537,57.552,75969.0
2025-02-20 15:35:00,58.54,58.54,58.4,58.41,59353.0,57.552,57.552,57.4143,57.4242,59353.0
2025-02-20 15:40:00,58.4,58.57,58.39,58.55,94093.0,57.4143,57.5815,57.4045,57.5618,94093.0
2025-02-20 15:45:00,58.54,58.6,58.45,58.5,81494.0,57.552,57.611,57.4635,57.5126,81494.0
2025-02-20 15:50:00,58.51,58.57,58.42,58.5,152747.0,57.5225,57.5815,57.434,57.5126,152747.0
2025-02-20 15:55:00,58.5,58.54,58.42,58.46,603153.0,57.5126,57.552,57.434,57.4733,603153.0
2025-02-21 09:30:00,58.15,58.61,58.15,58.2,242249.0,57.1686,57.6208,57.1686,57.2177,242249.0
2025-02-21 09:35:00,58.21,58.34,58.02,58.04,66035.0,57.2275,57.3553,57.0407,57.0604,66035.0
2025-02-21 09:40:00,58.05,58.26,58.03,58.26,81707.0,57.0702,57.2767,57.0506,57.2767,81707.0
2025-02-21 09:45:00,58.29,58.35,58.15,58.32,68081.0,57.3062,57.3652,57.1686,57.3357,68081.0
2025-02-21 09:50:00,58.32,58.42,58.26,58.36,24932.0,57.3357,57.434,57.2767,57.375,24932.0
2025-02-21 09:55:00,58.35,58.73,58.3,58.6,46368.0,57.3652,57.7388,57.316,57.611,46368.0
2025-02-21 10:00:00,58.61,58.75,58.43,58.68,96770.0,57.6208,57.7584,57.4438,57.6896,96770.0
2025-02-21 10:05:00,58.66,58.73,58.48,58.65,112771.0,57.6699,57.7388,57.493,57.6601,112771.0
2025-02-21 10:10:00,58.67,59.03,58.6,59.03,71622.0,57.6798,58.0337,57.611,58.0337,71622.0
2025-02-21 10:15:00,59.02,59.03,58.71,58.8,47569.0,58.0239,58.0337,57.7191,57.8076,47569.0
2025-02-21 10:20:00,58.78,58.79,58.63,58.73,29059.0,57.7879,57.7978,57.6405,57.7388,29059.0
2025-02-21 10:25:00,58.73,58.78,58.59,58.65,29823.0,57.7388,57.7879,57.6011,57.6601,29823.0
2025-02-21 10:30:00,58.65,58.73,58.61,58.61,35846.0,57.6601,57.7388,57.6208,57.6208,35846.0
2025-02-21 10:35:00,58.63,58.88,58.62,58.79,30996.0,57.6405,57.8862,57.6306,57.7978,30996.0
2025-02-21 10:40:00,58.8,58.8,58.65,58.7,24489.0,57.8076,57.8076,57.6601,57.7093,24489.0
2025-02-21 10:45:00,58.69,58.9,58.68,58.72,90860.0,57.6994,57.9059,57.6896,57.7289,90860.0
2025-02-21 10:50:00,58.72,58.83,58.67,58.68,125393.0,57.7289,57.8371,57.6798,57.6896,125393.0
2025-02-21 10:55:00,58.66,58.83,58.65,58.82,66203.0,57.6699,57.8371,57.6601,57.8272,66203.0
2025-02-21 11:00:00,58.82,58.82,58.59,58.61,56094.0,57.8272,57.8272,57.6011,57.6208,56094.0
2025-02-21 11:05:00,58.61,58.62,58.48,58.55,20277.0,57.6208,57.6306,57.493,57.5618,20277.0
2025-02-21 11:10:00,58.56,58.68,58.52,58.63,27380.0,57.5716,57.6896,57.5323,57.6405,27380.0
2025-02-21 11:15:00,58.64,58.69,58.59,58.65,21722.0,57.6503,57.6994,57.6011,57.6601,21722.0
2025-02-21 11:20:00,58.66,58.72,58.64,58.72,38793.0,57.6699,57.7289,57.6503,57.7289,38793.0
2025-02-21 11:25:00,58.72,58.77,58.63,58.7,60907.0,57.7289,57.7781,57.6405,57.7093,60907.0
2025-02-21 11:30:00,58.7,58.81,58.67,58.76,102358.0,57.7093,57.8174,57.6798,57.7683,102358.0
2025-02-21 11:35:00,58.75,58.89,58.75,58.88,34629.0,57.7584,57.8961,57.7584,57.8862,34629.0
2025-02-21 11:40:00,58.89,58.91,58.7,58.7,26739.0,57.8961,57.9157,57.7093,57.7093,26739.0
2025-02-21 11:45:00,58.72,58.99,58.71,58.9,76575.0,57.7289,57.9944,57.7191,57.9059,76575.0
2025-02-21 11:50:00,58.9,58.98,58.87,58.93,27329.0,57.9059,57.9845,57.8764,57.9354,27329.0
2025-02-21 11:55:00,58.95,59.01,58.94,58.99,36231.0,57.9551,58.014,57.9452,57.9944,36231.0
2025-02-21 12:00:00,58.98,59.15,58.97,59.12,32102.0,57.9845,58.1517,57.9747,58.1222,32102.0
2025-02-21 12:05:00,59.12,59.14,59.06,59.06,32117.0,58.1222,58.1418,58.0632,58.0632,32117.0
2025-02-21 12:10:00,59.05,59.13,58.87,58.95,52162.0,58.0534,58.132,57.8764,57.9551,52162.0
2025-02-21 12:15:00,58.95,58.97,58.77,58.78,28296.0,57.9551,57.9747,57.7781,57.7879,28296.0
2025-02-21 12:20:00,58.76,58.83,58.72,58.79,20343.0,57.7683,57.8371,57.7289,57.7978,20343.0
2025-02-21 12:25:00,58.8,58.84,58.73,58.78,20935.0,57.8076,57.8469,57.7388,57.7879,20935.0
2025-02-21 12:30:00,58.78,58.8,58.73,58.78,15986.0,57.7879,57.8076,57.7388,57.7879,15986.0
2025-02-21 12:35:00,58.79,58.84,58.72,58.72,36576.0,57.7978,57.8469,57.7289,57.7289,36576.0
2025-02-21 12:40:00,58.73,58.77,58.69,58.74,48519.0,57.7388,57.7781,57.6994,57.7486,48519.0
2025-02-21 12:45:00,58.73,58.73,58.63,58.66,40145.0,57.7388,57.7388,57.6405,57.6699,40145.0
2025-02-21 12:50:00,58.66,58.66,58.49,58.52,88243.0,57.6699,57.6699,57.5028,57.5323,88243.0
2025-02-21 12:55:00,58.5,58.52,58.34,58.39,81676.0,57.5126,57.5323,57.3553,57.4045,81676.0
2025-02-21 13:00:00,58.41,58.48,58.15,58.25,180226.0,57.4242,57.493,57.1686,57.2669,180226.0
2025-02-21 13:05:00,58.25,58.34,58.06,58.06,57036.0,57.2669,57.3553,57.0801,57.0801,57036.0
2025-02-21 13:10:00,58.08,58.2,58.04,58.19,48174.0,57.0997,57.2177,57.0604,57.2079,48174.0
2025-02-21 13:15:00,58.2,58.21,57.95,57.96,59695.0,57.2177,57.2275,56.9719,56.9818,59695.0
2025-02-21 13:20:00,57.96,57.98,57.85,57.9,48551.0,56.9818,57.0014,56.8736,56.9228,48551.0
2025-02-21 13:25:00,57.9,57.98,57.72,57.72,38814.0,56.9228,57.0014,56.7458,56.7458,38814.0
2025-02-21 13:30:00,57.72,57.78,57.59,57.62,93957.0,56.7458,56.8048,56.618,56.6475,93957.0
2025-02-21 13:35:00,57.61,57.9,57.61,57.81,43280.0,56.6377,56.9228,56.6377,56.8343,43280.0
2025-02-21 13:40:00,57.81,57.82,57.6,57.6,34197.0,56.8343,56.8441,56.6278,56.6278,34197.0
2025-02-21 13:45:00,57.61,57.69,57.47,57.67,86135.0,56.6377,56.7163,56.5,56.6967,86135.0
2025-02-21 13:50:00,57.68,57.7,57.6,57.7,19138.0,56.7065,56.7261,56.6278,56.7261,19138.0
2025-02-21 13:55:00,57.69,57.72,57.61,57.62,79522.0,56.7163,56.7458,56.6377,56.6475,79522.0
2025-02-21 14:00:00,57.61,57.61,57.38,57.42,53532.0,56.6377,56.6377,56.4115,56.4509,53532.0
2025-02-21 14:05:00,57.42,57.57,57.42,57.57,83987.0,56.4509,56.5983,56.4509,56.5983,83987.0
2025-02-21 14:10:00,57.58,57.62,57.51,57.59,33236.0,56.6082,56.6475,56.5394,56.618,33236.0
2025-02-21 14:15:00,57.58,57.61,57.49,57.57,73324.0,56.6082,56.6377,56.5197,56.5983,73324.0
2025-02-21 14:20:00,57.57,57.59,57.37,57.42,192274.0,56.5983,56.618,56.4017,56.4509,192274.0
2025-02-21 14:25:00,57.43,57.45,57.28,57.3,97537.0,56.4607,56.4804,56.3132,56.3329,97537.0
2025-02-21 14:30:00,57.3,57.43,57.29,57.4,124663.0,56.3329,56.4607,56.3231,56.4312,124663.0
2025-02-21 14:35:00,57.4,57.43,57.33,57.36,125107.0,56.4312,56.4607,56.3624,56.3919,125107.0
2025-02-21 14:40:00,57.35,57.38,57.21,57.3,151642.0,56.3821,56.4115,56.2444,56.3329,151642.0
2025-02-21 14:45:00,57.3,57.31,57.22,57.26,59106.0,56.3329,56.3427,56.2542,56.2936,59106.0
2025-02-21 14:50:00,57.25,57.32,57.22,57.3,37349.0,56.2837,56.3526,56.2542,56.3329,37349.0
2025-02-21 14:55:00,57.31,57.43,57.31,57.38,71916.0,56.3427,56.4607,56.3427,56.4115,71916.0
2025-02-21 15:00:00,57.37,57.45,57.37,57.4,89719.0,56.4017,56.4804,56.4017,56.4312,89719.0
2025-02-21 15:05:00,57.4,57.41,57.23,57.3,48419.0,56.4312,56.441,56.2641,56.3329,48419.0
2025-02-21 15:10:00,57.3,57.54,57.29,57.5,108788.0,56.3329,56.5688,56.3231,56.5295,108788.0
2025-02-21 15:15:00,57.5,57.56,57.4,57.48,38926.0,56.5295,56.5885,56.4312,56.5099,38926.0
2025-02-21 15:20:00,57.49,57.58,57.37,57.37,42936.0,56.5197,56.6082,56.4017,56.4017,42936.0
2025-02-21 15:25:00,57.39,57.43,57.36,57.38,37165.0,56.4214,56.4607,56.3919,56.4115,37165.0
2025-02-21 15:30:00,57.38,57.53,57.36,57.45,107175.0,56.4115,56.559,56.3919,56.4804,107175.0
2025-02-21 15:35:00,57.45,57.52,57.41,57.47,99130.0,56.4804,56.5492,56.441,56.5,99130.0
2025-02-21 15:40:00,57.45,57.56,57.4,57.5,131931.0,56.4804,56.5885,56.4312,56.5295,131931.0
2025-02-21 15:45:00,57.5,57.6,57.36,57.46,181907.0,56.5295,56.6278,56.3919,56.4902,181907.0
2025-02-21 15:50:00,57.47,57.62,57.38,57.54,183901.0,56.5,56.6475,56.4115,56.5688,183901.0
2025-02-21 15:55:00,57.55,57.6,57.41,57.45,364416.0,56.5787,56.6278,56.441,56.4804,364416.0
2025-02-24 09:30:00,57.74,58.0,57.57,58.0,216115.0,56.7655,57.0211,56.5983,57.0211,216115.0
2025-02-24 09:35:00,58.0,58.37,57.86,58.37,58773.0,57.0211,57.3848,56.8834,57.3848,58773.0
2025-02-24 09:40:00,58.37,58.59,57.82,57.85,117372.0,57.3848,57.6011,56.8441,56.8736,117372.0
2025-02-24 09:45:00,57.82,57.89,57.44,57.44,43452.0,56.8441,56.9129,56.4705,56.4705,43452.0
2025-02-24 09:50:00,57.46,57.47,56.97,57.04,184587.0,56.4902,56.5,56.0085,56.0773,184587.0
2025-02-24 09:55:00,57.04,57.04,56.49,56.6,90170.0,56.0773,56.0773,55.5366,55.6447,90170.0
2025-02-24 10:00:00,56.58,56.86,56.48,56.51,196073.0,55.6251,55.9003,55.5267,55.5562,196073.0
2025-02-24 10:05:00,56.51,56.67,56.27,56.67,130345.0,55.5562,55.7135,55.3203,55.7135,130345.0
2025-02-24 10:10:00,56.66,56.78,56.55,56.71,60933.0,55.7037,55.8217,55.5956,55.7529,60933.0
2025-02-24 10:15:00,56.7,56.77,56.44,56.47,41026.0,55.743,55.8118,55.4874,55.5169,41026.0
2025-02-24 10:20:00,56.44,56.72,56.42,56.43,129563.0,55.4874,55.7627,55.4678,55.4776,129563.0
2025-02-24 10:25:00,56.46,56.66,56.43,56.56,244122.0,55.5071,55.7037,55.4776,55.6054,244122.0
2025-02-24 10:30:00,56.57,56.96,56.57,56.79,35494.0,55.6152,55.9986,55.6152,55.8315,35494.0
2025-02-24 10:35:00,56.77,57.05,56.75,56.94,71569.0,55.8118,56.0871,55.7922,55.979,71569.0
2025-02-24 10:40:00,56.94,56.99,56.81,56.89,63496.0,55.979,56.0281,55.8512,55.9298,63496.0
2025-02-24 10:45:00,56.9,57.04,56.86,56.93,34875.0,55.9397,56.0773,55.9003,55.9691,34875.0
2025-02-24 10:50:00,56.93,57.01,56.63,56.63,31675.0,55.9691,56.0478,55.6742,55.6742,31675.0
2025-02-24 10:55:00,56.63,56.69,56.46,56.67,93097.0,55.6742,55.7332,55.5071,55.7135,93097.0
2025-02-24 11:00:00,56.67,56.81,56.64,56.71,42067.0,55.7135,55.8512,55.684,55.7529,42067.0
2025-02-24 11:05:00,56.71,56.82,56.64,56.69,40136.0,55.7529,55.861,55.684,55.7332,40136.0
2025-02-24 11:10:00,56.68,56.76,56.61,56.75,58476.0,55.7234,55.802,55.6545,55.7922,58476.0
2025-02-24 11:15:00,56.76,56.84,56.71,56.79,90077.0,55.802,55.8807,55.7529,55.8315,90077.0
2025-02-24 11:20:00,56.79,57.12,56.79,57.12,145360.0,55.8315,56.1559,55.8315,56.1559,145360.0
2025-02-24 11:25:00,57.12,57.25,57.06,57.22,57415.0,56.1559,56.2837,56.097,56.2542,57415.0
2025-02-24 11:30:00,57.23,57.44,57.22,57.4,41591.0,56.2641,56.4705,56.2542,56.4312,41591.0
2025-02-24 11:35:00,57.41,57.43,57.27,57.29,44382.0,56.441,56.4607,56.3034,56.3231,44382.0
2025-02-24 11:40:00,57.29,57.38,57.25,57.3,28660.0,56.3231,56.4115,56.2837,56.3329,28660.0
2025-02-24 11:45:00,57.3,57.42,57.3,57.36,38924.0,56.3329,56.4509,56.3329,56.3919,38924.0
2025-02-24 11:50:00,57.36,57.58,57.32,57.53,99042.0,56.3919,56.6082,56.3526,56.559,99042.0
2025-02-24 11:55:00,57.52,57.56,57.48,57.52,29339.0,56.5492,56.5885,56.5099,56.5492,29339.0
2025-02-24 12:00:00,57.51,57.6,57.45,57.6,71981.0,56.5394,56.6278,56.4804,56.6278,71981.0
2025-02-24 12:05:00,57.6,57.61,57.51,57.52,20569.0,56.6278,56.6377,56.5394,56.5492,20569.0
2025-02-24 12:10:00,57.52,57.58,57.51,57.53,27601.0,56.5492,56.6082,56.5394,56.559,27601.0
2025-02-24 12:15:00,57.54,57.73,57.54,57.71,64922.0,56.5688,56.7556,56.5688,56.736,64922.0
2025-02-24 12:20:00,57.72,57.92,57.72,57.88,67312.0,56.7458,56.9424,56.7458,56.9031,67312.0
2025-02-24 12:25:00,57.9,58.0,57.76,57.8,49267.0,56.9228,57.0211,56.7851,56.8245,49267.0
2025-02-24 12:30:00,57.78,57.78,57.65,57.68,15713.0,56.8048,56.8048,56.677,56.7065,15713.0
2025-02-24 12:35:00,57.67,57.79,57.6,57.72,43995.0,56.6967,56.8146,56.6278,56.7458,43995.0
2025-02-24 12:40:00,57.71,57.85,57.69,57.82,24038.0,56.736,56.8736,56.7163,56.8441,24038.0
2025-02-24 12:45:00,57.82,57.86,57.77,57.8,23887.0,56.8441,56.8834,56.795,56.8245,23887.0
2025-02-24 12:50:00,57.81,57.85,57.72,57.75,51247.0,56.8343,56.8736,56.7458,56.7753,51247.0
2025-02-24 12:55:00,57.75,57.78,57.61,57.61,37000.0,56.7753,56.8048,56.6377,56.6377,37000.0
2025-02-24 13:00:00,57.59,57.7,57.54,57.66,32626.0,56.618,56.7261,56.5688,56.6868,32626.0
2025-02-24 13:05:00,57.66,57.73,57.63,57.66,33572.0,56.6868,56.7556,56.6573,56.6868,33572.0
2025-02-24 13:10:00,57.65,57.71,57.64,57.68,24171.0,56.677,56.736,56.6672,56.7065,24171.0
2025-02-24 13:15:00,57.69,57.73,57.67,57.71,21518.0,56.7163,56.7556,56.6967,56.736,21518.0
2025-02-24 13:20:00,57.71,57.72,57.65,57.7,25077.0,56.736,56.7458,56.677,56.7261,25077.0
2025-02-24 13:25:00,57.71,57.82,57.71,57.73,108408.0,56.736,56.8441,56.736,56.7556,108408.0
2025-02-24 13:30:00,57.73,57.74,57.52,57.62,40763.0,56.7556,56.7655,56.5492,56.6475,40763.0
2025-02-24 13:35:00,57.61,57.67,57.53,57.55,45511.0,56.6377,56.6967,56.559,56.5787,45511.0
2025-02-24 13:40:00,57.56,57.69,57.56,57.64,26693.0,56.5885,56.7163,56.5885,56.6672,26693.0
2025-02-24 13:45:00,57.65,57.69,57.57,57.6,26654.0,56.677,56.7163,56.5983,56.6278,26654.0
2025-02-24 13:50:00,57.6,57.64,57.58,57.63,30002.0,56.6278,56.6672,56.6082,56.6573,30002.0
2025-02-24 13:55:00,57.63,57.67,57.59,57.63,30839.0,56.6573,56.6967,56.618,56.6573,30839.0
2025-02-24 14:00:00,57.62,57.86,57.62,57.85,53818.0,56.6475,56.8834,56.6475,56.8736,53818.0
2025-02-24 14:05:00,57.85,57.96,57.67,57.72,93531.0,56.8736,56.9818,56.6967,56.7458,93531.0
2025-02-24 14:10:00,57.72,57.72,57.6,57.62,24636.0,56.7458,56.7458,56.6278,56.6475,24636.0
2025-02-24 14:15:00,57.62,57.64,57.55,57.58,67744.0,56.6475,56.6672,56.5787,56.6082,67744.0
2025-02-24 14:20:00,57.58,57.59,57.5,57.54,61119.0,56.6082,56.618,56.5295,56.5688,61119.0
2025-02-24 14:25:00,57.54,57.54,57.42,57.46,31555.0,56.5688,56.5688,56.4509,56.4902,31555.0
2025-02-24 14:30:00,57.44,57.54,57.43,57.52,38100.0,56.4705,56.5688,56.4607,56.5492,38100.0
2025-02-24 14:35:00,57.52,57.62,57.52,57.62,46431.0,56.5492,56.6475,56.5492,56.6475,46431.0
2025-02-24 14:40:00,57.62,57.65,57.5,57.51,38454.0,56.6475,56.677,56.5295,56.5394,38454.0
2025-02-24 14:45:00,57.52,57.59,57.51,57.55,39752.0,56.5492,56.618,56.5394,56.5787,39752.0
2025-02-24 14:50:00,57.56,57.61,57.4,57.42,67006.0,56.5885,56.6377,56.4312,56.4509,67006.0
2025-02-24 14:55:00,57.42,57.42,57.34,57.36,94249.0,56.4509,56.4509,56.3722,56.3919,94249.0
2025-02-24 15:00:00,57.36,57.39,57.32,57.35,69405.0,56.3919,56.4214,56.3526,56.3821,69405.0
2025-02-24 15:05:00,57.35,57.42,57.34,57.35,58081.0,56.3821,56.4509,56.3722,56.3821,58081.0
2025-02-24 15:10:00,57.35,57.42,57.35,57.39,42293.0,56.3821,56.4509,56.3821,56.4214,42293.0
2025-02-24 15:15:00,57.39,57.55,57.39,57.52,57694.0,56.4214,56.5787,56.4214,56.5492,57694.0
2025-02-24 15:20:00,57.51,57.56,57.44,57.44,50555.0,56.5394,56.5885,56.4705,56.4705,50555.0
2025-02-24 15:25:00,57.44,57.49,57.35,57.38,57924.0,56.4705,56.5197,56.3821,56.4115,57924.0
2025-02-24 15:30:00,57.39,57.49,57.35,57.47,62444.0,56.4214,56.5197,56.3821,56.5,62444.0
2025-02-24 15:35:00,57.47,57.49,57.38,57.44,74723.0,56.5,56.5197,56.4115,56.4705,74723.0
2025-02-24 15:40:00,57.44,57.48,57.35,57.45,111663.0,56.4705,56.5099,56.3821,56.4804,111663.0
2025-02-24 15:45:00,57.45,57.53,57.39,57.5,79659.0,56.4804,56.559,56.4214,56.5295,79659.0
2025-02-24 15:50:00,57.51,57.53,57.31,57.37,165065.0,56.5394,56.559,56.3427,56.4017,165065.0
2025-02-24 15:55:00,57.37,57.47,57.25,57.33,704363.0,56.4017,56.5,56.2837,56.3624,704363.0
2025-02-25 09:30:00,57.34,57.52,56.76,56.81,160942.0,56.3722,56.5492,55.802,55.8512,160942.0
2025-02-25 09:35:00,56.81,56.92,56.55,56.71,45412.0,55.8512,55.9593,55.5956,55.7529,45412.0
2025-02-25 09:40:00,56.71,56.76,56.09,56.1,42739.0,55.7529,55.802,55.1433,55.1532,42739.0
2025-02-25 09:45:00,56.14,56.43,56.12,56.18,55399.0,55.1925,55.4776,55.1728,55.2318,55399.0
2025-02-25 09:50:00,56.18,56.18,55.51,55.53,113187.0,55.2318,55.2318,54.5731,54.5928,113187.0
2025-02-25 09:55:00,55.55,56.23,55.53,56.23,59966.0,54.6124,55.281,54.5928,55.281,59966.0
2025-02-25 10:00:00,56.23,56.24,55.95,55.97,49492.0,55.281,55.2908,55.0057,55.0253,49492.0
2025-02-25 10:05:00,56.0,56.07,55.48,55.54,65200.0,55.0548,55.1237,54.5436,54.6026,65200.0
2025-02-25 10:10:00,55.52,55.63,55.23,55.4,88524.0,54.5829,54.6911,54.2978,54.465,88524.0
2025-02-25 10:15:00,55.4,55.46,55.16,55.17,116429.0,54.465,54.524,54.229,54.2388,116429.0
2025-02-25 10:20:00,55.2,55.37,55.17,55.22,51591.0,54.2683,54.4355,54.2388,54.288,51591.0
2025-02-25 10:25:00,55.23,55.47,54.94,54.94,139377.0,54.2978,54.5338,54.0127,54.0127,139377.0
2025-02-25 10:30:00,54.96,55.23,54.93,55.22,134422.0,54.0324,54.2978,54.0029,54.288,134422.0
2025-02-25 10:35:00,55.22,55.33,55.07,55.28,99582.0,54.288,54.3961,54.1405,54.347,99582.0
2025-02-25 10:40:00,55.28,55.34,55.15,55.15,46999.0,54.347,54.406,54.2192,54.2192,46999.0
2025-02-25 10:45:00,55.13,55.15,54.91,55.05,39582.0,54.1995,54.2192,53.9832,54.1209,39582.0
2025-02-25 10:50:00,55.05,55.22,54.98,55.19,31497.0,54.1209,54.288,54.0521,54.2585,31497.0
2025-02-25 10:55:00,55.17,55.36,55.14,55.15,80224.0,54.2388,54.4256,54.2094,54.2192,80224.0
2025-02-25 11:00:00,55.13,55.22,55.07,55.18,45977.0,54.1995,54.288,54.1405,54.2487,45977.0
2025-02-25 11:05:00,55.17,55.34,55.05,55.29,29836.0,54.2388,54.406,54.1209,54.3568,29836.0
2025-02-25 11:10:00,55.29,55.49,55.29,55.37,69653.0,54.3568,54.5534,54.3568,54.4355,69653.0
2025-02-25 11:15:00,55.38,55.44,55.2,55.27,26234.0,54.4453,54.5043,54.2683,54.3372,26234.0
2025-02-25 11:20:00,55.27,55.29,55.05,55.08,30269.0,54.3372,54.3568,54.1209,54.1504,30269.0
2025-02-25 11:25:00,55.08,55.1,54.89,54.91,33075.0,54.1504,54.17,53.9636,53.9832,33075.0
2025-02-25 11:30:00,54.92,54.94,54.59,54.86,73557.0,53.9931,54.0127,53.6686,53.9341,73557.0
2025-02-25 11:35:00,54.84,55.05,54.76,55.0,48346.0,53.9144,54.1209,53.8358,54.0717,48346.0
2025-02-25 11:40:00,55.0,55.11,54.96,55.07,38775.0,54.0717,54.1799,54.0324,54.1405,38775.0
2025-02-25 11:45:00,55.08,55.13,54.97,55.11,35199.0,54.1504,54.1995,54.0422,54.1799,35199.0
2025-02-25 11:50:00,55.1,55.13,54.94,55.02,37012.0,54.17,54.1995,54.0127,54.0914,37012.0
2025-02-25 11:55:00,55.02,55.1,54.94,55.0,39322.0,54.0914,54.17,54.0127,54.0717,39322.0
2025-02-25 12:00:00,54.99,55.04,54.96,55.02,46996.0,54.0619,54.111,54.0324,54.0914,46996.0
2025-02-25 12:05:00,55.01,55.07,54.95,55.0,60076.0,54.0815,54.1405,54.0226,54.0717,60076.0
2025-02-25 12:10:00,55.01,55.07,54.97,55.01,32472.0,54.0815,54.1405,54.0422,54.0815,32472.0
2025-02-25 12:15:00,55.01,55.16,54.99,55.16,45576.0,54.0815,54.229,54.0619,54.229,45576.0
2025-02-25 12:20:00,55.16,55.17,55.08,55.16,23969.0,54.229,54.2388,54.1504,54.229,23969.0
2025-02-25 12:25:00,55.17,55.3,55.13,55.26,28038.0,54.2388,54.3667,54.1995,54.3273,28038.0
2025-02-25 12:30:00,55.26,55.38,55.25,55.35,25239.0,54.3273,54.4453,54.3175,54.4158,25239.0
2025-02-25 12:35:00,55.35,55.42,55.27,55.4,53429.0,54.4158,54.4846,54.3372,54.465,53429.0
2025-02-25 12:40:00,55.39,55.42,55.32,55.33,35059.0,54.4551,54.4846,54.3863,54.3961,35059.0
2025-02-25 12:45:00,55.33,55.37,55.26,55.35,24689.0,54.3961,54.4355,54.3273,54.4158,24689.0
2025-02-25 12:50:00,55.35,55.48,55.33,55.42,29093.0,54.4158,54.5436,54.3961,54.4846,29093.0
2025-02-25 12:55:00,55.42,55.67,55.42,55.66,37416.0,54.4846,54.7304,54.4846,54.7206,37416.0
2025-02-25 13:00:00,55.66,55.86,55.66,55.78,98531.0,54.7206,54.9172,54.7206,54.8386,98531.0
2025-02-25 13:05:00,55.78,55.84,55.71,55.73,47277.0,54.8386,54.8975,54.7697,54.7894,47277.0
2025-02-25 13:10:00,55.72,55.85,55.71,55.85,41429.0,54.7796,54.9074,54.7697,54.9074,41429.0
2025-02-25 13:15:00,55.84,55.86,55.67,55.68,30277.0,54.8975,54.9172,54.7304,54.7402,30277.0
2025-02-25 13:20:00,55.69,55.81,55.67,55.79,34483.0,54.7501,54.868,54.7304,54.8484,34483.0
2025-02-25 13:25:00,55.79,55.79,55.61,55.62,40544.0,54.8484,54.8484,54.6714,54.6813,40544.0
2025-02-25 13:30:00,55.62,55.67,55.58,55.59,37925.0,54.6813,54.7304,54.6419,54.6518,37925.0
2025-02-25 13:35:00,55.6,55.89,55.57,55.89,29802.0,54.6616,54.9467,54.6321,54.9467,29802.0
2025-02-25 13:40:00,55.92,55.95,55.84,55.91,22520.0,54.9762,55.0057,54.8975,54.9664,22520.0
2025-02-25 13:45:00,55.91,56.0,55.89,55.97,19779.0,54.9664,55.0548,54.9467,55.0253,19779.0
2025-02-25 13:50:00,55.97,55.97,55.88,55.91,18017.0,55.0253,55.0253,54.9369,54.9664,18017.0
2025-02-25 13:55:00,55.9,56.03,55.9,55.95,69500.0,54.9565,55.0843,54.9565,55.0057,69500.0
2025-02-25 14:00:00,55.96,55.98,55.8,55.84,27103.0,55.0155,55.0352,54.8582,54.8975,27103.0
2025-02-25 14:05:00,55.83,55.88,55.77,55.82,28501.0,54.8877,54.9369,54.8287,54.8779,28501.0
2025-02-25 14:10:00,55.81,55.84,55.71,55.71,27499.0,54.868,54.8975,54.7697,54.7697,27499.0
2025-02-25 14:15:00,55.71,55.78,55.68,55.74,29312.0,54.7697,54.8386,54.7402,54.7992,29312.0
2025-02-25 14:20:00,55.73,55.76,55.69,55.7,26776.0,54.7894,54.8189,54.7501,54.7599,26776.0
2025-02-25 14:25:00,55.72,55.74,55.63,55.64,28336.0,54.7796,54.7992,54.6911,54.7009,28336.0
2025-02-25 14:30:00,55.64,55.75,55.64,55.75,33010.0,54.7009,54.8091,54.7009,54.8091,33010.0
2025-02-25 14:35:00,55.75,55.99,55.72,55.97,37052.0,54.8091,55.045,54.7796,55.0253,37052.0
2025-02-25 14:40:00,55.98,56.14,55.97,56.1,39979.0,55.0352,55.1925,55.0253,55.1532,39979.0
2025-02-25 14:45:00,56.11,56.16,56.05,56.12,53473.0,55.163,55.2121,55.104,55.1728,53473.0
2025-02-25 14:50:00,56.09,56.13,56.02,56.12,27818.0,55.1433,55.1826,55.0745,55.1728,27818.0
2025-02-25 14:55:00,56.13,56.18,56.07,56.1,25621.0,55.1826,55.2318,55.1237,55.1532,25621.0
2025-02-25 15:00:00,56.09,56.27,56.08,56.17,81406.0,55.1433,55.3203,55.1335,55.222,81406.0
2025-02-25 15:05:00,56.17,56.23,56.1,56.12,39564.0,55.222,55.281,55.1532,55.1728,39564.0
2025-02-25 15:10:00,56.12,56.15,56.05,56.14,43758.0,55.1728,55.2023,55.104,55.1925,43758.0
2025-02-25 15:15:00,56.14,56.31,56.11,56.29,42882.0,55.1925,55.3596,55.163,55.3399,42882.0
2025-02-25 15:20:00,56.29,56.42,56.28,56.42,46883.0,55.3399,55.4678,55.3301,55.4678,46883.0
2025-02-25 15:25:00,56.41,56.43,56.2,56.24,70175.0,55.4579,55.4776,55.2515,55.2908,70175.0
2025-02-25 15:30:00,56.24,56.29,56.17,56.29,54243.0,55.2908,55.3399,55.222,55.3399,54243.0
2025-02-25 15:35:00,56.29,56.39,56.23,56.29,100367.0,55.3399,55.4383,55.281,55.3399,100367.0
2025-02-25 15:40:00,56.29,56.3,56.1,56.12,74807.0,55.3399,55.3498,55.1532,55.1728,74807.0
2025-02-25 15:45:00,56.11,56.2,56.11,56.14,107381.0,55.163,55.2515,55.163,55.1925,107381.0
2025-02-25 15:50:00,56.14,56.22,56.06,56.1,110673.0,55.1925,55.2711,55.1138,55.1532,110673.0
2025-02-25 15:55:00,56.1,56.28,56.09,56.19,409123.0,55.1532,55.3301,55.1433,55.2416,409123.0
2025-02-26 09:30:00,56.3,56.5,56.05,56.4,114787.0,55.3498,55.5464,55.104,55.4481,114787.0
2025-02-26 09:35:00,56.37,56.96,56.35,56.95,59670.0,55.4186,55.9986,55.3989,55.9888,59670.0
2025-02-26 09:40:00,56.92,57.06,56.57,56.66,92768.0,55.9593,56.097,55.6152,55.7037,92768.0
2025-02-26 09:45:00,56.62,56.86,56.62,56.84,39344.0,55.6644,55.9003,55.6644,55.8807,39344.0
2025-02-26 09:50:00,56.86,57.13,56.85,57.04,28284.0,55.9003,56.1658,55.8905,56.0773,28284.0
2025-02-26 09:55:00,57.04,57.1,56.87,56.96,45507.0,56.0773,56.1363,55.9102,55.9986,45507.0
2025-02-26 10:00:00,56.94,57.12,56.93,56.98,85144.0,55.979,56.1559,55.9691,56.0183,85144.0
2025-02-26 10:05:00,56.99,57.06,56.82,56.84,85033.0,56.0281,56.097,55.861,55.8807,85033.0
2025-02-26 10:10:00,56.85,56.99,56.77,56.92,46017.0,55.8905,56.0281,55.8118,55.9593,46017.0
2025-02-26 10:15:00,56.92,56.99,56.87,56.95,34775.0,55.9593,56.0281,55.9102,55.9888,34775.0
2025-02-26 10:20:00,56.95,56.96,56.7,56.76,37597.0,55.9888,55.9986,55.743,55.802,37597.0
2025-02-26 10:25:00,56.75,56.79,56.66,56.71,54931.0,55.7922,55.8315,55.7037,55.7529,54931.0
2025-02-26 10:30:00,56.72,56.91,56.67,56.83,51571.0,55.7627,55.9495,55.7135,55.8708,51571.0
2025-02-26 10:35:00,56.83,56.93,56.78,56.87,73313.0,55.8708,55.9691,55.8217,55.9102,73313.0
2025-02-26 10:40:00,56.86,57.01,56.85,56.93,38119.0,55.9003,56.0478,55.8905,55.9691,38119.0
2025-02-26 10:45:00,56.92,56.92,56.63,56.73,46111.0,55.9593,55.9593,55.6742,55.7725,46111.0
2025-02-26 10:50:00,56.73,56.94,56.73,56.88,35605.0,55.7725,55.979,55.7725,55.92,35605.0
2025-02-26 10:55:00,56.88,56.94,56.86,56.91,43913.0,55.92,55.979,55.9003,55.9495,43913.0
2025-02-26 11:00:00,56.92,56.96,56.8,56.87,66981.0,55.9593,55.9986,55.8413,55.9102,66981.0
2025-02-26 11:05:00,56.88,57.12,56.86,57.07,82245.0,55.92,56.1559,55.9003,56.1068,82245.0
2025-02-26 11:10:00,57.06,57.07,56.97,57.02,40498.0,56.097,56.1068,56.0085,56.0576,40498.0
2025-02-26 11:15:00,57.01,57.17,56.98,57.16,49842.0,56.0478,56.2051,56.0183,56.1953,49842.0
2025-02-26 11:20:00,57.16,57.18,57.09,57.15,69195.0,56.1953,56.2149,56.1264,56.1854,69195.0
2025-02-26 11:25:00,57.15,57.24,57.07,57.07,68074.0,56.1854,56.2739,56.1068,56.1068,68074.0
2025-02-26 11:30:00,57.07,57.09,56.8,56.89,104689.0,56.1068,56.1264,55.8413,55.9298,104689.0
2025-02-26 11:35:00,56.89,57.09,56.88,56.95,77728.0,55.9298,56.1264,55.92,55.9888,77728.0
2025-02-26 11:40:00,56.95,56.97,56.82,56.96,27770.0,55.9888,56.0085,55.861,55.9986,27770.0
2025-02-26 11:45:00,56.97,56.99,56.91,56.93,28380.0,56.0085,56.0281,55.9495,55.9691,28380.0
2025-02-26 11:50:00,56.92,57.0,56.91,56.98,53649.0,55.9593,56.038,55.9495,56.0183,53649.0
2025-02-26 11:55:00,56.98,57.01,56.84,56.86,98340.0,56.0183,56.0478,55.8807,55.9003,98340.0
2025-02-26 12:00:00,56.85,56.98,56.83,56.94,45677.0,55.8905,56.0183,55.8708,55.979,45677.0
2025-02-26 12:05:00,56.95,56.98,56.92,56.96,27679.0,55.9888,56.0183,55.9593,55.9986,27679.0
2025-02-26 12:10:00,56.97,57.03,56.96,57.0,38923.0,56.0085,56.0675,55.9986,56.038,38923.0
2025-02-26 12:15:00,57.0,57.21,56.99,57.13,226848.0,56.038,56.2444,56.0281,56.1658,226848.0
2025-02-26 12:20:00,57.14,57.15,57.05,57.11,42037.0,56.1756,56.1854,56.0871,56.1461,42037.0
2025-02-26 12:25:00,57.12,57.14,57.01,57.04,29259.0,56.1559,56.1756,56.0478,56.0773,29259.0
2025-02-26 12:30:00,57.05,57.22,57.03,57.11,100214.0,56.0871,56.2542,56.0675,56.1461,100214.0
2025-02-26 12:35:00,57.11,57.15,57.05,57.09,43178.0,56.1461,56.1854,56.0871,56.1264,43178.0
2025-02-26 12:40:00,57.08,57.14,57.07,57.14,42156.0,56.1166,56.1756,56.1068,56.1756,42156.0
2025-02-26 12:45:00,57.14,57.17,57.11,57.12,26340.0,56.1756,56.2051,56.1461,56.1559,26340.0
2025-02-26 12:50:00,57.11,57.11,56.99,57.0,24732.0,56.1461,56.1461,56.0281,56.038,24732.0
2025-02-26 12:55:00,56.99,56.99,56.75,56.79,45740.0,56.0281,56.0281,55.7922,55.8315,45740.0
2025-02-26 13:00:00,56.79,56.82,56.69,56.77,16625.0,55.8315,55.861,55.7332,55.8118,16625.0
2025-02-26 13:05:00,56.79,56.84,56.73,56.84,23483.0,55.8315,55.8807,55.7725,55.8807,23483.0
2025-02-26 13:10:00,56.85,56.88,56.75,56.8,18204.0,55.8905,55.92,55.7922,55.8413,18204.0
2025-02-26 13:15:00,56.78,56.81,56.7,56.81,29603.0,55.8217,55.8512,55.743,55.8512,29603.0
2025-02-26 13:20:00,56.82,56.87,56.77,56.79,53180.0,55.861,55.9102,55.8118,55.8315,53180.0
2025-02-26 13:25:00,56.79,56.79,56.59,56.6,18678.0,55.8315,55.8315,55.6349,55.6447,18678.0
2025-02-26 13:30:00,56.62,56.66,56.59,56.62,20472.0,55.6644,55.7037,55.6349,55.6644,20472.0
2025-02-26 13:35:00,56.63,56.75,56.6,56.73,30874.0,55.6742,55.7922,55.6447,55.7725,30874.0
2025-02-26 13:40:00,56.73,56.75,56.64,56.67,28833.0,55.7725,55.7922,55.684,55.7135,28833.0
2025-02-26 13:45:00,56.67,56.7,56.56,56.62,83392.0,55.7135,55.743,55.6054,55.6644,83392.0
2025-02-26 13:50:00,56.61,56.63,56.57,56.57,30743.0,55.6545,55.6742,55.6152,55.6152,30743.0
2025-02-26 13:55:00,56.57,56.62,56.5,56.6,25582.0,55.6152,55.6644,55.5464,55.6447,25582.0
2025-02-26 14:00:00,56.59,56.68,56.57,56.6,32645.0,55.6349,55.7234,55.6152,55.6447,32645.0
2025-02-26 14:05:00,56.6,56.64,56.48,56.53,57037.0,55.6447,55.684,55.5267,55.5759,57037.0
2025-02-26 14:10:00,56.53,56.6,56.49,56.55,27938.0,55.5759,55.6447,55.5366,55.5956,27938.0
2025-02-26 14:15:00,56.55,56.58,56.43,56.54,34905.0,55.5956,55.6251,55.4776,55.5857,34905.0
2025-02-26 14:20:00,56.54,56.61,56.53,56.58,24888.0,55.5857,55.6545,55.5759,55.6251,24888.0
2025-02-26 14:25:00,56.58,56.65,56.56,56.64,38669.0,55.6251,55.6939,55.6054,55.684,38669.0
2025-02-26 14:30:00,56.64,56.72,56.62,56.72,21390.0,55.684,55.7627,55.6644,55.7627,21390.0
2025-02-26 14:35:00,56.72,56.82,56.71,56.82,27621.0,55.7627,55.861,55.7529,55.861,27621.0
2025-02-26 14:40:00,56.82,56.94,56.79,56.8,43471.0,55.861,55.979,55.8315,55.8413,43471.0
2025-02-26 14:45:00,56.79,56.8,56.66,56.67,32408.0,55.8315,55.8413,55.7037,55.7135,32408.0
2025-02-26 14:50:00,56.66,56.7,56.64,56.7,21581.0,55.7037,55.743,55.684,55.743,21581.0
2025-02-26 14:55:00,56.7,56.7,56.54,56.56,77460.0,55.743,55.743,55.5857,55.6054,77460.0
2025-02-26 15:00:00,56.57,56.7,56.53,56.66,141775.0,55.6152,55.743,55.5759,55.7037,141775.0
2025-02-26 15:05:00,56.66,56.76,56.65,56.71,32259.0,55.7037,55.802,55.6939,55.7529,32259.0
2025-02-26 15:10:00,56.72,56.79,56.7,56.77,32380.0,55.7627,55.8315,55.743,55.8118,32380.0
2025-02-26 15:15:00,56.77,56.8,56.7,56.76,40855.0,55.8118,55.8413,55.743,55.802,40855.0
2025-02-26 15:20:00,56.75,56.85,56.7,56.83,48596.0,55.7922,55.8905,55.743,55.8708,48596.0
2025-02-26 15:25:00,56.83,56.87,56.8,56.86,88540.0,55.8708,55.9102,55.8413,55.9003,88540.0
2025-02-26 15:30:00,56.84,56.86,56.63,56.73,110157.0,55.8807,55.9003,55.6742,55.7725,110157.0
2025-02-26 15:35:00,56.72,56.85,56.68,56.84,51787.0,55.7627,55.8905,55.7234,55.8807,51787.0
2025-02-26 15:40:00,56.84,57.03,56.83,57.01,70030.0,55.8807,56.0675,55.8708,56.0478,70030.0
2025-02-26 15:45:00,57.01,57.04,56.94,56.96,65150.0,56.0478,56.0773,55.979,55.9986,65150.0
2025-02-26 15:50:00,56.96,57.0,56.91,56.95,110493.0,55.9986,56.038,55.9495,55.9888,110493.0
2025-02-26 15:55:00,56.95,56.99,56.88,56.91,743026.0,55.9888,56.0281,55.92,55.9495,743026.0
2025-02-27 09:30:00,57.02,57.02,56.35,56.49,111938.0,56.0576,56.0576,55.3989,55.5366,111938.0
2025-02-27 09:35:00,56.53,56.91,56.48,56.7,88284.0,55.5759,55.9495,55.5267,55.743,88284.0
2025-02-27 09:40:00,56.7,56.8,56.42,56.65,140848.0,55.743,55.8413,55.4678,55.6939,140848.0
2025-02-27 09:45:00,56.68,57.03,56.65,56.99,44729.0,55.7234,56.0675,55.6939,56.0281,44729.0
2025-02-27 09:50:00,57.0,57.07,56.8,56.83,52155.0,56.038,56.1068,55.8413,55.8708,52155.0
2025-02-27 09:55:00,56.82,56.86,56.0,56.0,170346.0,55.861,55.9003,55.0548,55.0548,170346.0
2025-02-27 10:00:00,56.02,56.54,55.87,56.54,125354.0,55.0745,55.5857,54.927,55.5857,125354.0
2025-02-27 10:05:00,56.53,56.77,56.42,56.54,44009.0,55.5759,55.8118,55.4678,55.5857,44009.0
2025-02-27 10:10:00,56.49,56.98,56.45,56.87,29680.0,55.5366,56.0183,55.4972,55.9102,29680.0
2025-02-27 10:15:00,56.87,56.96,56.85,56.94,21245.0,55.9102,55.9986,55.8905,55.979,21245.0
2025-02-27 10:20:00,56.94,57.07,56.76,57.06,90138.0,55.979,56.1068,55.802,56.097,90138.0
2025-02-27 10:25:00,57.06,57.1,56.93,57.07,77328.0,56.097,56.1363,55.9691,56.1068,77328.0
2025-02-27 10:30:00,57.06,57.06,56.77,56.91,41884.0,56.097,56.097,55.8118,55.9495,41884.0
2025-02-27 10:35:00,56.89,57.0,56.69,56.86,29422.0,55.9298,56.038,55.7332,55.9003,29422.0
2025-02-27 10:40:00,56.86,56.91,56.69,56.77,52834.0,55.9003,55.9495,55.7332,55.8118,52834.0
2025-02-27 10:45:00,56.75,56.82,56.7,56.77,77101.0,55.7922,55.861,55.743,55.8118,77101.0
2025-02-27 10:50:00,56.78,56.78,56.56,56.64,58469.0,55.8217,55.8217,55.6054,55.684,58469.0
2025-02-27 10:55:00,56.63,56.79,56.45,56.5,59664.0,55.6742,55.8315,55.4972,55.5464,59664.0
2025-02-27 11:00:00,56.5,56.63,56.49,56.51,41610.0,55.5464,55.6742,55.5366,55.5562,41610.0
2025-02-27 11:05:00,56.5,56.53,56.43,56.49,40988.0,55.5464,55.5759,55.4776,55.5366,40988.0
2025-02-27 11:10:00,56.48,56.77,56.48,56.73,65665.0,55.5267,55.8118,55.5267,55.7725,65665.0
2025-02-27 11:15:00,56.74,56.95,56.74,56.91,22589.0,55.7824,55.9888,55.7824,55.9495,22589.0
2025-02-27 11:20:00,56.91,56.95,56.8,56.83,29657.0,55.9495,55.9888,55.8413,55.8708,29657.0
2025-02-27 11:25:00,56.81,56.84,56.65,56.76,26478.0,55.8512,55.8807,55.6939,55.802,26478.0
2025-02-27 11:30:00,56.74,56.79,56.72,56.75,17344.0,55.7824,55.8315,55.7627,55.7922,17344.0
2025-02-27 11:35:00,56.75,56.78,56.65,56.75,41255.0,55.7922,55.8217,55.6939,55.7922,41255.0
2025-02-27 11:40:00,56.75,56.8,56.71,56.79,34377.0,55.7922,55.8413,55.7529,55.8315,34377.0
2025-02-27 11:45:00,56.79,56.79,56.69,56.71,40980.0,55.8315,55.8315,55.7332,55.7529,40980.0
2025-02-27 11:50:00,56.71,56.71,56.56,56.63,68595.0,55.7529,55.7529,55.6054,55.6742,68595.0
2025-02-27 11:55:00,56.64,56.67,56.51,56.55,61815.0,55.684,55.7135,55.5562,55.5956,61815.0
2025-02-27 12:00:00,56.55,56.7,56.54,56.67,57432.0,55.5956,55.743,55.5857,55.7135,57432.0
2025-02-27 12:05:00,56.67,56.79,56.66,56.72,19943.0,55.7135,55.8315,55.7037,55.7627,19943.0
2025-02-27 12:10:00,56.72,56.75,56.62,56.66,16224.0,55.7627,55.7922,55.6644,55.7037,16224.0
2025-02-27 12:15:00,56.66,56.68,56.57,56.65,19493.0,55.7037,55.7234,55.6152,55.6939,19493.0
2025-02-27 12:20:00,56.62,56.75,56.62,56.75,11377.0,55.6644,55.7922,55.6644,55.7922,11377.0
2025-02-27 12:25:00,56.76,56.8,56.71,56.76,16164.0,55.802,55.8413,55.7529,55.802,16164.0
2025-02-27 12:30:00,56.75,56.78,56.7,56.76,15197.0,55.7922,55.8217,55.743,55.802,15197.0
2025-02-27 12:35:00,56.77,56.8,56.73,56.74,15200.0,55.8118,55.8413,55.7725,55.7824,15200.0
2025-02-27 12:40:00,56.74,56.74,56.55,56.62,29012.0,55.7824,55.7824,55.5956,55.6644,29012.0
2025-02-27 12:45:00,56.6,56.66,56.59,56.66,11758.0,55.6447,55.7037,55.6349,55.7037,11758.0
2025-02-27 12:50:00,56.66,56.73,56.59,56.69,16668.0,55.7037,55.7725,55.6349,55.7332,16668.0
2025-02-27 12:55:00,56.71,56.75,56.68,56.69,25282.0,55.7529,55.7922,55.7234,55.7332,25282.0
2025-02-27 13:00:00,56.71,56.83,56.7,56.77,23776.0,55.7529,55.8708,55.743,55.8118,23776.0
2025-02-27 13:05:00,56.77,56.83,56.73,56.78,17175.0,55.8118,55.8708,55.7725,55.8217,17175.0
2025-02-27 13:10:00,56.78,56.85,56.76,56.79,20395.0,55.8217,55.8905,55.802,55.8315,20395.0
2025-02-27 13:15:00,56.8,56.86,56.79,56.81,22835.0,55.8413,55.9003,55.8315,55.8512,22835.0
2025-02-27 13:20:00,56.81,56.83,56.76,56.83,22237.0,55.8512,55.8708,55.802,55.8708,22237.0
2025-02-27 13:25:00,56.84,56.9,56.82,56.85,65013.0,55.8807,55.9397,55.861,55.8905,65013.0
2025-02-27 13:30:00,56.86,56.98,56.84,56.86,158113.0,55.9003,56.0183,55.8807,55.9003,158113.0
2025-02-27 13:35:00,56.86,56.91,56.82,56.88,151522.0,55.9003,55.9495,55.861,55.92,151522.0
2025-02-27 13:40:00,56.88,56.9,56.81,56.87,64746.0,55.92,55.9397,55.8512,55.9102,64746.0
2025-02-27 13:45:00,56.86,56.88,56.77,56.78,44106.0,55.9003,55.92,55.8118,55.8217,44106.0
2025-02-27 13:50:00,56.75,56.91,56.74,56.91,34882.0,55.7922,55.9495,55.7824,55.9495,34882.0
2025-02-27 13:55:00,56.9,56.91,56.79,56.8,58840.0,55.9397,55.9495,55.8315,55.8413,58840.0
2025-02-27 14:00:00,56.8,56.81,56.75,56.8,36462.0,55.8413,55.8512,55.7922,55.8413,36462.0
2025-02-27 14:05:00,56.81,56.86,56.74,56.76,94030.0,55.8512,55.9003,55.7824,55.802,94030.0
2025-02-27 14:10:00,56.77,56.85,56.68,56.71,37120.0,55.8118,55.8905,55.7234,55.7529,37120.0
2025-02-27 14:15:00,56.72,56.79,56.67,56.78,34385.0,55.7627,55.8315,55.7135,55.8217,34385.0
2025-02-27 14:20:00,56.78,56.87,56.72,56.76,30602.0,55.8217,55.9102,55.7627,55.802,30602.0
2025-02-27 14:25:00,56.76,56.82,56.67,56.7,30005.0,55.802,55.861,55.7135,55.743,30005.0
2025-02-27 14:30:00,56.7,56.71,56.5,56.58,30221.0,55.743,55.7529,55.5464,55.6251,30221.0
2025-02-27 14:35:00,56.58,56.67,56.58,56.61,39836.0,55.6251,55.7135,55.6251,55.6545,39836.0
2025-02-27 14:40:00,56.6,56.6,56.39,56.44,36845.0,55.6447,55.6447,55.4383,55.4874,36845.0
2025-02-27 14:45:00,56.47,56.52,56.44,56.48,21499.0,55.5169,55.5661,55.4874,55.5267,21499.0
2025-02-27 14:50:00,56.47,56.62,56.41,56.54,116815.0,55.5169,55.6644,55.4579,55.5857,116815.0
2025-02-27 14:55:00,56.54,56.59,56.5,56.54,41817.0,55.5857,55.6349,55.5464,55.5857,41817.0
2025-02-27 15:00:00,56.54,56.54,56.39,56.51,42071.0,55.5857,55.5857,55.4383,55.5562,42071.0
2025-02-27 15:05:00,56.51,56.65,56.48,56.54,35465.0,55.5562,55.6939,55.5267,55.5857,35465.0
2025-02-27 15:10:00,56.53,56.55,56.41,56.46,36561.0,55.5759,55.5956,55.4579,55.5071,36561.0
2025-02-27 15:15:00,56.47,56.51,56.33,56.38,49335.0,55.5169,55.5562,55.3793,55.4284,49335.0
2025-02-27 15:20:00,56.38,56.52,56.35,56.5,58849.0,55.4284,55.5661,55.3989,55.5464,58849.0
2025-02-27 15:25:00,56.49,56.51,56.28,56.29,33986.0,55.5366,55.5562,55.3301,55.3399,33986.0
2025-02-27 15:30:00,56.29,56.51,56.29,56.47,72535.0,55.3399,55.5562,55.3399,55.5169,72535.0
2025-02-27 15:35:00,56.48,56.59,56.45,56.47,53952.0,55.5267,55.6349,55.4972,55.5169,53952.0
2025-02-27 15:40:00,56.46,56.48,56.41,56.45,63370.0,55.5071,55.5267,55.4579,55.4972,63370.0
2025-02-27 15:45:00,56.45,56.56,56.42,56.51,90163.0,55.4972,55.6054,55.4678,55.5562,90163.0
2025-02-27 15:50:00,56.5,56.64,56.48,56.55,200448.0,55.5464,55.684,55.5267,55.5956,200448.0
2025-02-27 15:55:00,56.54,56.54,56.15,56.26,528519.0,55.5857,55.5857,55.2023,55.3105,528519.0
2025-02-28 09:30:00,56.0,56.85,55.79,56.85,130937.0,55.0548,55.8905,54.8484,55.8905,130937.0
2025-02-28 09:35:00,56.86,57.09,56.72,56.73,66130.0,55.9003,56.1264,55.7627,55.7725,66130.0
2025-02-28 09:40:00,56.79,56.79,56.45,56.59,112549.0,55.8315,55.8315,55.4972,55.6349,112549.0
2025-02-28 09:45:00,56.59,56.79,56.52,56.6,42173.0,55.6349,55.8315,55.5661,55.6447,42173.0
2025-02-28 09:50:00,56.59,56.89,56.55,56.75,34674.0,55.6349,55.9298,55.5956,55.7922,34674.0
2025-02-28 09:55:00,56.76,56.8,56.6,56.8,39849.0,55.802,55.8413,55.6447,55.8413,39849.0
2025-02-28 10:00:00,56.78,56.82,56.61,56.77,36273.0,55.8217,55.861,55.6545,55.8118,36273.0
2025-02-28 10:05:00,56.75,56.94,56.64,56.92,36355.0,55.7922,55.979,55.684,55.9593,36355.0
2025-02-28 10:10:00,56.88,57.16,56.87,57.15,41240.0,55.92,56.1953,55.9102,56.1854,41240.0
2025-02-28 10:15:00,57.14,57.2,56.89,56.95,51064.0,56.1756,56.2346,55.9298,55.9888,51064.0
2025-02-28 10:20:00,56.97,57.12,56.9,57.08,62801.0,56.0085,56.1559,55.9397,56.1166,62801.0
2025-02-28 10:25:00,57.08,57.12,56.96,56.98,43853.0,56.1166,56.1559,55.9986,56.0183,43853.0
2025-02-28 10:30:00,56.97,56.97,56.84,56.92,34602.0,56.0085,56.0085,55.8807,55.9593,34602.0
2025-02-28 10:35:00,56.93,56.99,56.79,56.96,20363.0,55.9691,56.0281,55.8315,55.9986,20363.0
2025-02-28 10:40:00,56.97,57.07,56.97,57.02,48211.0,56.0085,56.1068,56.0085,56.0576,48211.0
2025-02-28 10:45:00,57.03,57.19,57.03,57.17,79112.0,56.0675,56.2248,56.0675,56.2051,79112.0
2025-02-28 10:50:00,57.17,57.39,57.17,57.34,43170.0,56.2051,56.4214,56.2051,56.3722,43170.0
2025-02-28 10:55:00,57.31,57.32,57.21,57.3,117304.0,56.3427,56.3526,56.2444,56.3329,117304.0
2025-02-28 11:00:00,57.3,57.39,57.23,57.28,45586.0,56.3329,56.4214,56.2641,56.3132,45586.0
2025-02-28 11:05:00,57.28,57.38,57.19,57.22,23985.0,56.3132,56.4115,56.2248,56.2542,23985.0
2025-02-28 11:10:00,57.25,57.25,57.06,57.07,42529.0,56.2837,56.2837,56.097,56.1068,42529.0
2025-02-28 11:15:00,57.09,57.09,56.94,57.04,31172.0,56.1264,56.1264,55.979,56.0773,31172.0
2025-02-28 11:20:00,57.05,57.09,56.99,57.0,32369.0,56.0871,56.1264,56.0281,56.038,32369.0
2025-02-28 11:25:00,57.0,57.06,56.97,57.02,23984.0,56.038,56.097,56.0085,56.0576,23984.0
2025-02-28 11:30:00,57.0,57.16,56.98,57.16,27930.0,56.038,56.1953,56.0183,56.1953,27930.0
2025-02-28 11:35:00,57.17,57.23,57.14,57.15,27403.0,56.2051,56.2641,56.1756,56.1854,27403.0
2025-02-28 11:40:00,57.14,57.18,57.09,57.14,15681.0,56.1756,56.2149,56.1264,56.1756,15681.0
2025-02-28 11:45:00,57.14,57.27,57.13,57.25,20658.0,56.1756,56.3034,56.1658,56.2837,20658.0
2025-02-28 11:50:00,57.26,57.32,57.23,57.3,27122.0,56.2936,56.3526,56.2641,56.3329,27122.0
2025-02-28 11:55:00,57.31,57.35,57.27,57.28,45060.0,56.3427,56.3821,56.3034,56.3132,45060.0
2025-02-28 12:00:00,57.28,57.3,57.17,57.18,28791.0,56.3132,56.3329,56.2051,56.2149,28791.0
2025-02-28 12:05:00,57.17,57.22,57.13,57.2,27040.0,56.2051,56.2542,56.1658,56.2346,27040.0
2025-02-28 12:10:00,57.18,57.21,57.14,57.15,24874.0,56.2149,56.2444,56.1756,56.1854,24874.0
2025-02-28 12:15:00,57.16,57.35,57.15,57.32,32104.0,56.1953,56.3821,56.1854,56.3526,32104.0
2025-02-28 12:20:00,57.32,57.36,57.11,57.16,43044.0,56.3526,56.3919,56.1461,56.1953,43044.0
2025-02-28 12:25:00,57.16,57.18,57.13,57.17,34386.0,56.1953,56.2149,56.1658,56.2051,34386.0
2025-02-28 12:30:00,57.17,57.18,57.12,57.15,22399.0,56.2051,56.2149,56.1559,56.1854,22399.0
2025-02-28 12:35:00,57.15,57.2,57.13,57.18,19563.0,56.1854,56.2346,56.1658,56.2149,19563.0
2025-02-28 12:40:00,57.18,57.18,57.01,57.05,25191.0,56.2149,56.2149,56.0478,56.0871,25191.0
2025-02-28 12:45:00,57.05,57.1,57.01,57.06,20924.0,56.0871,56.1363,56.0478,56.097,20924.0
2025-02-28 12:50:00,57.05,57.12,57.01,57.05,34098.0,56.0871,56.1559,56.0478,56.0871,34098.0
2025-02-28 12:55:00,57.04,57.06,56.99,57.02,36717.0,56.0773,56.097,56.0281,56.0576,36717.0
2025-02-28 13:00:00,57.01,57.1,57.0,57.03,31467.0,56.0478,56.1363,56.038,56.0675,31467.0
2025-02-28 13:05:00,57.03,57.16,57.03,57.13,32214.0,56.0675,56.1953,56.0675,56.1658,32214.0
2025-02-28 13:10:00,57.13,57.13,57.05,57.09,27785.0,56.1658,56.1658,56.0871,56.1264,27785.0
2025-02-28 13:15:00,57.1,57.15,56.96,56.99,44308.0,56.1363,56.1854,55.9986,56.0281,44308.0
2025-02-28 13:20:00,57.02,57.25,57.01,57.2,28471.0,56.0576,56.2837,56.0478,56.2346,28471.0
2025-02-28 13:25:00,57.22,57.43,57.21,57.43,35935.0,56.2542,56.4607,56.2444,56.4607,35935.0
2025-02-28 13:30:00,57.43,57.51,57.37,57.5,28486.0,56.4607,56.5394,56.4017,56.5295,28486.0
2025-02-28 13:35:00,57.51,57.71,57.49,57.71,43382.0,56.5394,56.736,56.5197,56.736,43382.0
2025-02-28 13:40:00,57.71,57.79,57.62,57.75,52095.0,56.736,56.8146,56.6475,56.7753,52095.0
2025-02-28 13:45:00,57.75,57.76,57.61,57.62,35676.0,56.7753,56.7851,56.6377,56.6475,35676.0
2025-02-28 13:50:00,57.63,57.69,57.58,57.63,48049.0,56.6573,56.7163,56.6082,56.6573,48049.0
2025-02-28 13:55:00,57.63,57.65,57.5,57.52,52359.0,56.6573,56.677,56.5295,56.5492,52359.0
2025-02-28 14:00:00,57.51,57.66,57.41,57.58,165543.0,56.5394,56.6868,56.441,56.6082,165543.0
2025-02-28 14:05:00,57.59,57.66,57.59,57.63,30312.0,56.618,56.6868,56.618,56.6573,30312.0
2025-02-28 14:10:00,57.64,57.65,57.58,57.65,31525.0,56.6672,56.677,56.6082,56.677,31525.0
2025-02-28 14:15:00,57.65,57.75,57.64,57.75,38092.0,56.677,56.7753,56.6672,56.7753,38092.0
2025-02-28 14:20:00,57.76,57.76,57.56,57.65,26209.0,56.7851,56.7851,56.5885,56.677,26209.0
2025-02-28 14:25:00,57.64,57.7,57.61,57.62,32207.0,56.6672,56.7261,56.6377,56.6475,32207.0
2025-02-28 14:30:00,57.62,57.67,57.56,57.56,43000.0,56.6475,56.6967,56.5885,56.5885,43000.0
2025-02-28 14:35:00,57.55,57.76,57.54,57.72,76350.0,56.5787,56.7851,56.5688,56.7458,76350.0
2025-02-28 14:40:00,57.74,57.83,57.7,57.78,38242.0,56.7655,56.854,56.7261,56.8048,38242.0
2025-02-28 14:45:00,57.78,57.82,57.71,57.77,56875.0,56.8048,56.8441,56.736,56.795,56875.0
2025-02-28 14:50:00,57.77,57.85,57.74,57.83,36633.0,56.795,56.8736,56.7655,56.854,36633.0
2025-02-28 14:55:00,57.82,57.86,57.73,57.77,38398.0,56.8441,56.8834,56.7556,56.795,38398.0
2025-02-28 15:00:00,57.77,57.82,57.72,57.78,49912.0,56.795,56.8441,56.7458,56.8048,49912.0
2025-02-28 15:05:00,57.78,57.85,57.72,57.73,62381.0,56.8048,56.8736,56.7458,56.7556,62381.0
2025-02-28 15:10:00,57.74,57.78,57.67,57.71,63526.0,56.7655,56.8048,56.6967,56.736,63526.0
2025-02-28 15:15:00,57.71,57.77,57.7,57.73,49988.0,56.736,56.795,56.7261,56.7556,49988.0
2025-02-28 15:20:00,57.72,57.8,57.64,57.79,53490.0,56.7458,56.8245,56.6672,56.8146,53490.0
2025-02-28 15:25:00,57.79,57.89,57.77,57.88,73810.0,56.8146,56.9129,56.795,56.9031,73810.0
2025-02-28 15:30:00,57.88,57.91,57.83,57.88,107677.0,56.9031,56.9326,56.854,56.9031,107677.0
2025-02-28 15:35:00,57.88,58.05,57.84,58.02,115689.0,56.9031,57.0702,56.8638,57.0407,115689.0
2025-02-28 15:40:00,58.02,58.09,57.98,58.08,114878.0,57.0407,57.1096,57.0014,57.0997,114878.0
2025-02-28 15:45:00,58.08,58.19,58.06,58.17,139907.0,57.0997,57.2079,57.0801,57.1882,139907.0
2025-02-28 15:50:00,58.16,58.23,57.98,58.22,294828.0,57.1784,57.2472,57.0014,57.2374,294828.0
2025-02-28 15:55:00,58.21,58.3,58.16,58.18,566131.0,57.2275,57.316,57.1784,57.198,566131.0
2025-03-03 09:30:00,58.49,59.04,58.41,58.7,142319.0,57.5028,58.0435,57.4242,57.7093,142319.0
2025-03-03 09:35:00,58.67,58.69,58.38,58.45,54053.0,57.6798,57.6994,57.3947,57.4635,54053.0
2025-03-03 09:40:00,58.49,58.49,57.98,57.98,24329.0,57.5028,57.5028,57.0014,57.0014,24329.0
2025-03-03 09:45:00,57.98,58.35,57.94,58.15,32032.0,57.0014,57.3652,56.9621,57.1686,32032.0
2025-03-03 09:50:00,58.13,58.24,58.06,58.21,19020.0,57.1489,57.257,57.0801,57.2275,19020.0
2025-03-03 09:55:00,58.19,58.27,57.96,58.02,62868.0,57.2079,57.2865,56.9818,57.0407,62868.0
2025-03-03 10:00:00,58.03,58.13,57.7,58.12,61099.0,57.0506,57.1489,56.7261,57.1391,61099.0
2025-03-03 10:05:00,58.12,58.16,57.93,58.03,43933.0,57.1391,57.1784,56.9523,57.0506,43933.0
2025-03-03 10:10:00,58.0,58.25,57.95,58.13,36419.0,57.0211,57.2669,56.9719,57.1489,36419.0
2025-03-03 10:15:00,58.13,58.45,58.12,58.44,26695.0,57.1489,57.4635,57.1391,57.4537,26695.0
2025-03-03 10:20:00,58.44,58.56,58.4,58.47,52445.0,57.4537,57.5716,57.4143,57.4832,52445.0
2025-03-03 10:25:00,58.47,58.53,58.38,58.41,36455.0,57.4832,57.5421,57.3947,57.4242,36455.0
2025-03-03 10:30:00,58.41,58.48,58.28,58.32,62457.0,57.4242,57.493,57.2964,57.3357,62457.0
2025-03-03 10:35:00,58.32,58.34,58.15,58.26,27926.0,57.3357,57.3553,57.1686,57.2767,27926.0
2025-03-03 10:40:00,58.23,58.38,58.19,58.38,17550.0,57.2472,57.3947,57.2079,57.3947,17550.0
2025-03-03 10:45:00,58.37,58.37,58.19,58.2,23706.0,57.3848,57.3848,57.2079,57.2177,23706.0
2025-03-03 10:50:00,58.21,58.41,58.17,58.4,25272.0,57.2275,57.4242,57.1882,57.4143,25272.0
2025-03-03 10:55:00,58.41,58.45,58.25,58.26,34839.0,57.4242,57.4635,57.2669,57.2767,34839.0
2025-03-03 11:00:00,58.26,58.39,58.25,58.3,22429.0,57.2767,57.4045,57.2669,57.316,22429.0
2025-03-03 11:05:00,58.31,58.33,58.21,58.22,32075.0,57.3259,57.3455,57.2275,57.2374,32075.0
2025-03-03 11:10:00,58.23,58.28,58.1,58.25,38666.0,57.2472,57.2964,57.1194,57.2669,38666.0
2025-03-03 11:15:00,58.25,58.29,58.22,58.25,29981.0,57.2669,57.3062,57.2374,57.2669,29981.0
2025-03-03 11:20:00,58.25,58.27,58.18,58.22,14607.0,57.2669,57.2865,57.198,57.2374,14607.0
2025-03-03 11:25:00,58.22,58.26,58.1,58.11,44026.0,57.2374,57.2767,57.1194,57.1292,44026.0
2025-03-03 11:30:00,58.12,58.18,58.02,58.02,32245.0,57.1391,57.198,57.0407,57.0407,32245.0
2025-03-03 11:35:00,58.01,58.02,57.87,57.95,30701.0,57.0309,57.0407,56.8933,56.9719,30701.0
2025-03-03 11:40:00,57.95,57.96,57.89,57.92,33922.0,56.9719,56.9818,56.9129,56.9424,33922.0
2025-03-03 11:45:00,57.91,57.99,57.88,57.99,29950.0,56.9326,57.0113,56.9031,57.0113,29950.0
2025-03-03 11:50:00,57.99,58.04,57.93,57.95,25913.0,57.0113,57.0604,56.9523,56.9719,25913.0
2025-03-03 11:55:00,57.94,58.09,57.94,58.06,25620.0,56.9621,57.1096,56.9621,57.0801,25620.0
2025-03-03 12:00:00,58.05,58.22,58.03,58.21,33057.0,57.0702,57.2374,57.0506,57.2275,33057.0
2025-03-03 12:05:00,58.21,58.3,58.2,58.26,16025.0,57.2275,57.316,57.2177,57.2767,16025.0
2025-03-03 12:10:00,58.27,58.33,58.26,58.32,17156.0,57.2865,57.3455,57.2767,57.3357,17156.0
2025-03-03 12:15:00,58.32,58.4,58.28,58.4,11603.0,57.3357,57.4143,57.2964,57.4143,11603.0
2025-03-03 12:20:00,58.4,58.51,58.38,58.49,42725.0,57.4143,57.5225,57.3947,57.5028,42725.0
2025-03-03 12:25:00,58.49,58.51,58.4,58.4,25063.0,57.5028,57.5225,57.4143,57.4143,25063.0
2025-03-03 12:30:00,58.4,58.54,58.38,58.5,47007.0,57.4143,57.552,57.3947,57.5126,47007.0
2025-03-03 12:35:00,58.49,58.6,58.47,58.6,14678.0,57.5028,57.611,57.4832,57.611,14678.0
2025-03-03 12:40:00,58.6,58.6,58.51,58.52,11270.0,57.611,57.611,57.5225,57.5323,11270.0
2025-03-03 12:45:00,58.53,58.54,58.45,58.49,19386.0,57.5421,57.552,57.4635,57.5028,19386.0
2025-03-03 12:50:00,58.48,58.5,58.43,58.43,6404.0,57.493,57.5126,57.4438,57.4438,6404.0
2025-03-03 12:55:00,58.42,58.44,58.34,58.37,14318.0,57.434,57.4537,57.3553,57.3848,14318.0
2025-03-03 13:00:00,58.36,58.38,58.31,58.33,23060.0,57.375,57.3947,57.3259,57.3455,23060.0
2025-03-03 13:05:00,58.32,58.32,58.09,58.12,17149.0,57.3357,57.3357,57.1096,57.1391,17149.0
2025-03-03 13:10:00,58.12,58.13,57.77,57.86,50334.0,57.1391,57.1489,56.795,56.8834,50334.0
2025-03-03 13:15:00,57.85,57.9,57.65,57.7,36501.0,56.8736,56.9228,56.677,56.7261,36501.0
2025-03-03 13:20:00,57.72,57.89,57.63,57.83,22012.0,56.7458,56.9129,56.6573,56.854,22012.0
2025-03-03 13:25:00,57.82,57.82,57.46,57.49,22944.0,56.8441,56.8441,56.4902,56.5197,22944.0
2025-03-03 13:30:00,57.5,57.63,57.46,57.57,32360.0,56.5295,56.6573,56.4902,56.5983,32360.0
2025-03-03 13:35:00,57.57,57.76,57.57,57.73,44008.0,56.5983,56.7851,56.5983,56.7556,44008.0
2025-03-03 13:40:00,57.74,57.93,57.74,57.88,52888.0,56.7655,56.9523,56.7655,56.9031,52888.0
2025-03-03 13:45:00,57.88,58.17,57.82,57.96,67091.0,56.9031,57.1882,56.8441,56.9818,67091.0
2025-03-03 13:50:00,57.97,58.02,57.93,57.99,23510.0,56.9916,57.0407,56.9523,57.0113,23510.0
2025-03-03 13:55:00,57.98,58.15,57.96,58.15,28053.0,57.0014,57.1686,56.9818,57.1686,28053.0
2025-03-03 14:00:00,58.14,58.29,58.12,58.24,48504.0,57.1587,57.3062,57.1391,57.257,48504.0
2025-03-03 14:05:00,58.23,58.29,58.16,58.29,76126.0,57.2472,57.3062,57.1784,57.3062,76126.0
2025-03-03 14:10:00,58.29,58.29,58.18,58.22,27716.0,57.3062,57.3062,57.198,57.2374,27716.0
2025-03-03 14:15:00,58.23,58.23,58.13,58.16,24682.0,57.2472,57.2472,57.1489,57.1784,24682.0
2025-03-03 14:20:00,58.16,58.26,58.15,58.21,30008.0,57.1784,57.2767,57.1686,57.2275,30008.0
2025-03-03 14:25:00,58.22,58.23,58.13,58.16,31560.0,57.2374,57.2472,57.1489,57.1784,31560.0
2025-03-03 14:30:00,58.15,58.24,58.12,58.19,53110.0,57.1686,57.257,57.1391,57.2079,53110.0
2025-03-03 14:35:00,58.18,58.21,58.04,58.09,33301.0,57.198,57.2275,57.0604,57.1096,33301.0
2025-03-03 14:40:00,58.1,58.22,58.08,58.08,78593.0,57.1194,57.2374,57.0997,57.0997,78593.0
2025-03-03 14:45:00,58.07,58.07,57.92,57.94,29264.0,57.0899,57.0899,56.9424,56.9621,29264.0
2025-03-03 14:50:00,57.93,58.01,57.81,57.98,57545.0,56.9523,57.0309,56.8343,57.0014,57545.0
2025-03-03 14:55:00,57.96,58.02,57.75,57.75,42928.0,56.9818,57.0407,56.7753,56.7753,42928.0
2025-03-03 15:00:00,57.75,57.79,57.5,57.7,102583.0,56.7753,56.8146,56.5295,56.7261,102583.0
2025-03-03 15:05:00,57.71,57.75,57.59,57.63,47985.0,56.736,56.7753,56.618,56.6573,47985.0
2025-03-03 15:10:00,57.63,57.64,57.46,57.55,50941.0,56.6573,56.6672,56.4902,56.5787,50941.0
2025-03-03 15:15:00,57.55,57.65,57.46,57.46,54834.0,56.5787,56.677,56.4902,56.4902,54834.0
2025-03-03 15:20:00,57.46,57.56,57.43,57.45,61877.0,56.4902,56.5885,56.4607,56.4804,61877.0
2025-03-03 15:25:00,57.47,57.47,57.23,57.25,60829.0,56.5,56.5,56.2641,56.2837,60829.0
2025-03-03 15:30:00,57.24,57.47,57.24,57.34,73565.0,56.2739,56.5,56.2739,56.3722,73565.0
2025-03-03 15:35:00,57.34,57.35,57.21,57.23,44952.0,56.3722,56.3821,56.2444,56.2641,44952.0
2025-03-03 15:40:00,57.22,57.3,57.17,57.26,100289.0,56.2542,56.3329,56.2051,56.2936,100289.0
2025-03-03 15:45:00,57.24,57.36,57.19,57.36,57968.0,56.2739,56.3919,56.2248,56.3919,57968.0
2025-03-03 15:50:00,57.33,57.54,57.33,57.49,92247.0,56.3624,56.5688,56.3624,56.5197,92247.0
2025-03-03 15:55:00,57.5,57.65,57.49,57.61,362698.0,56.5295,56.677,56.5197,56.6377,362698.0
2025-03-04 09:30:00,57.07,57.3,56.67,57.08,269302.0,56.1068,56.3329,55.7135,56.1166,269302.0
2025-03-04 09:35:00,57.13,57.21,56.1,56.16,149402.0,56.1658,56.2444,55.1532,55.2121,149402.0
2025-03-04 09:40:00,56.19,56.34,55.86,55.91,107955.0,55.2416,55.3891,54.9172,54.9664,107955.0
2025-03-04 09:45:00,55.9,56.63,55.87,56.54,260549.0,54.9565,55.6742,54.927,55.5857,260549.0
2025-03-04 09:50:00,56.52,56.55,56.15,56.19,61732.0,55.5661,55.5956,55.2023,55.2416,61732.0
2025-03-04 09:55:00,56.26,56.35,55.97,56.03,68497.0,55.3105,55.3989,55.0253,55.0843,68497.0
2025-03-04 10:00:00,56.02,56.5,55.85,56.11,79407.0,55.0745,55.5464,54.9074,55.163,79407.0
2025-03-04 10:05:00,56.11,56.15,55.92,56.08,88668.0,55.163,55.2023,54.9762,55.1335,88668.0
2025-03-04 10:10:00,56.05,56.25,56.01,56.25,133136.0,55.104,55.3006,55.0647,55.3006,133136.0
2025-03-04 10:15:00,56.25,56.31,55.79,55.85,116458.0,55.3006,55.3596,54.8484,54.9074,116458.0
2025-03-04 10:20:00,55.85,55.98,55.7,55.96,62229.0,54.9074,55.0352,54.7599,55.0155,62229.0
2025-03-04 10:25:00,55.93,56.29,55.89,56.26,83418.0,54.986,55.3399,54.9467,55.3105,83418.0
2025-03-04 10:30:00,56.24,56.52,56.23,56.4,97253.0,55.2908,55.5661,55.281,55.4481,97253.0
2025-03-04 10:35:00,56.4,56.47,56.29,56.36,57231.0,55.4481,55.5169,55.3399,55.4088,57231.0
2025-03-04 10:40:00,56.36,56.47,56.25,56.45,31795.0,55.4088,55.5169,55.3006,55.4972,31795.0
2025-03-04 10:45:00,56.4,56.53,56.33,56.41,63107.0,55.4481,55.5759,55.3793,55.4579,63107.0
2025-03-04 10:50:00,56.42,56.44,56.07,56.16,70783.0,55.4678,55.4874,55.1237,55.2121,70783.0
2025-03-04 10:55:00,56.17,56.27,56.06,56.25,40613.0,55.222,55.3203,55.1138,55.3006,40613.0
2025-03-04 11:00:00,56.26,56.37,56.22,56.26,45394.0,55.3105,55.4186,55.2711,55.3105,45394.0
2025-03-04 11:05:00,56.26,56.33,56.12,56.13,37211.0,55.3105,55.3793,55.1728,55.1826,37211.0
2025-03-04 11:10:00,56.14,56.45,56.13,56.44,31282.0,55.1925,55.4972,55.1826,55.4874,31282.0
2025-03-04 11:15:00,56.4,56.53,56.21,56.24,39176.0,55.4481,55.5759,55.2613,55.2908,39176.0
2025-03-04 11:20:00,56.25,56.3,56.13,56.19,48830.0,55.3006,55.3498,55.1826,55.2416,48830.0
2025-03-04 11:25:00,56.16,56.38,56.14,56.26,49694.0,55.2121,55.4284,55.1925,55.3105,49694.0
2025-03-04 11:30:00,56.27,56.43,56.23,56.23,38744.0,55.3203,55.4776,55.281,55.281,38744.0
2025-03-04 11:35:00,56.25,56.34,56.23,56.31,30070.0,55.3006,55.3891,55.281,55.3596,30070.0
2025-03-04 11:40:00,56.29,56.45,56.26,56.29,54538.0,55.3399,55.4972,55.3105,55.3399,54538.0
2025-03-04 11:45:00,56.29,56.37,56.21,56.36,25019.0,55.3399,55.4186,55.2613,55.4088,25019.0
2025-03-04 11:50:00,56.34,56.42,56.22,56.36,83923.0,55.3891,55.4678,55.2711,55.4088,83923.0
2025-03-04 11:55:00,56.35,56.42,56.28,56.38,68234.0,55.3989,55.4678,55.3301,55.4284,68234.0
2025-03-04 12:00:00,56.36,56.48,56.29,56.47,31592.0,55.4088,55.5267,55.3399,55.5169,31592.0
2025-03-04 12:05:00,56.47,56.51,56.36,56.49,37505.0,55.5169,55.5562,55.4088,55.5366,37505.0
2025-03-04 12:10:00,56.49,56.59,56.33,56.38,174877.0,55.5366,55.6349,55.3793,55.4284,174877.0
2025-03-04 12:15:00,56.37,56.56,56.36,56.47,43895.0,55.4186,55.6054,55.4088,55.5169,43895.0
2025-03-04 12:20:00,56.46,56.67,56.46,56.65,148039.0,55.5071,55.7135,55.5071,55.6939,148039.0
2025-03-04 12:25:00,56.64,56.86,56.63,56.7,123865.0,55.684,55.9003,55.6742,55.743,123865.0
2025-03-04 12:30:00,56.68,56.71,56.56,56.64,53053.0,55.7234,55.7529,55.6054,55.684,53053.0
2025-03-04 12:35:00,56.62,56.7,56.56,56.66,26010.0,55.6644,55.743,55.6054,55.7037,26010.0
2025-03-04 12:40:00,56.67,56.73,56.53,56.63,22044.0,55.7135,55.7725,55.5759,55.6742,22044.0
2025-03-04 12:45:00,56.61,56.76,56.6,56.67,37438.0,55.6545,55.802,55.6447,55.7135,37438.0
2025-03-04 12:50:00,56.66,56.67,56.52,56.62,42560.0,55.7037,55.7135,55.5661,55.6644,42560.0
2025-03-04 12:55:00,56.62,56.64,56.46,56.51,20743.0,55.6644,55.684,55.5071,55.5562,20743.0
2025-03-04 13:00:00,56.5,56.59,56.43,56.57,41482.0,55.5464,55.6349,55.4776,55.6152,41482.0
2025-03-04 13:05:00,56.57,56.8,56.55,56.8,45477.0,55.6152,55.8413,55.5956,55.8413,45477.0
2025-03-04 13:10:00,56.77,56.85,56.69,56.73,33935.0,55.8118,55.8905,55.7332,55.7725,33935.0
2025-03-04 13:15:00,56.73,56.73,56.55,56.68,25653.0,55.7725,55.7725,55.5956,55.7234,25653.0
2025-03-04 13:20:00,56.69,56.69,56.57,56.63,23466.0,55.7332,55.7332,55.6152,55.6742,23466.0
2025-03-04 13:25:00,56.64,56.64,56.44,56.47,40007.0,55.684,55.684,55.4874,55.5169,40007.0
2025-03-04 13:30:00,56.47,56.64,56.43,56.63,33718.0,55.5169,55.684,55.4776,55.6742,33718.0
2025-03-04 13:35:00,56.63,56.82,56.6,56.68,88279.0,55.6742,55.861,55.6447,55.7234,88279.0
2025-03-04 13:40:00,56.69,56.73,56.64,56.69,30981.0,55.7332,55.7725,55.684,55.7332,30981.0
2025-03-04 13:45:00,56.68,56.74,56.64,56.69,29841.0,55.7234,55.7824,55.684,55.7332,29841.0
2025-03-04 13:50:00,56.67,56.85,56.64,56.82,53205.0,55.7135,55.8905,55.684,55.861,53205.0
2025-03-04 13:55:00,56.83,57.03,56.82,56.95,63141.0,55.8708,56.0675,55.861,55.9888,63141.0
2025-03-04 14:00:00,56.93,57.19,56.93,57.18,33979.0,55.9691,56.2248,55.9691,56.2149,33979.0
2025-03-04 14:05:00,57.17,57.36,57.16,57.23,64750.0,56.2051,56.3919,56.1953,56.2641,64750.0
2025-03-04 14:10:00,57.25,57.26,57.13,57.15,37828.0,56.2837,56.2936,56.1658,56.1854,37828.0
2025-03-04 14:15:00,57.15,57.18,57.12,57.15,31611.0,56.1854,56.2149,56.1559,56.1854,31611.0
2025-03-04 14:20:00,57.16,57.34,57.1,57.3,36362.0,56.1953,56.3722,56.1363,56.3329,36362.0
2025-03-04 14:25:00,57.31,57.34,57.15,57.23,44769.0,56.3427,56.3722,56.1854,56.2641,44769.0
2025-03-04 14:30:00,57.24,57.25,57.15,57.21,57315.0,56.2739,56.2837,56.1854,56.2444,57315.0
2025-03-04 14:35:00,57.22,57.36,57.22,57.35,30574.0,56.2542,56.3919,56.2542,56.3821,30574.0
2025-03-04 14:40:00,57.37,57.41,57.15,57.22,34296.0,56.4017,56.441,56.1854,56.2542,34296.0
2025-03-04 14:45:00,57.23,57.35,57.22,57.26,50409.0,56.2641,56.3821,56.2542,56.2936,50409.0
2025-03-04 14:50:00,57.27,57.34,57.25,57.29,22174.0,56.3034,56.3722,56.2837,56.3231,22174.0
2025-03-04 14:55:00,57.29,57.38,57.29,57.35,34057.0,56.3231,56.4115,56.3231,56.3821,34057.0
2025-03-04 15:00:00,57.35,57.42,57.27,57.27,42585.0,56.3821,56.4509,56.3034,56.3034,42585.0
2025-03-04 15:05:00,57.28,57.36,57.23,57.3,53319.0,56.3132,56.3919,56.2641,56.3329,53319.0
2025-03-04 15:10:00,57.3,57.35,57.26,57.34,33680.0,56.3329,56.3821,56.2936,56.3722,33680.0
2025-03-04 15:15:00,57.34,57.49,57.34,57.48,65399.0,56.3722,56.5197,56.3722,56.5099,65399.0
2025-03-04 15:20:00,57.49,57.73,57.49,57.71,67022.0,56.5197,56.7556,56.5197,56.736,67022.0
2025-03-04 15:25:00,57.71,57.72,57.56,57.59,63976.0,56.736,56.7458,56.5885,56.618,63976.0
2025-03-04 15:30:00,57.57,57.58,57.14,57.24,87216.0,56.5983,56.6082,56.1756,56.2739,87216.0
2025-03-04 15:35:00,57.25,57.29,57.13,57.18,66227.0,56.2837,56.3231,56.1658,56.2149,66227.0
2025-03-04 15:40:00,57.17,57.26,57.0,57.22,122405.0,56.2051,56.2936,56.038,56.2542,122405.0
2025-03-04 15:45:00,57.22,57.26,57.02,57.06,108339.0,56.2542,56.2936,56.0576,56.097,108339.0
2025-03-04 15:50:00,57.04,57.08,56.76,56.94,222360.0,56.0773,56.1166,55.802,55.979,222360.0
2025-03-04 15:55:00,56.95,57.01,56.78,56.8,631482.0,55.9888,56.0478,55.8217,55.8413,631482.0
2025-03-05 09:30:00,56.59,56.6,56.31,56.44,118896.0,55.6349,55.6447,55.3596,55.4874,118896.0
2025-03-05 09:35:00,56.44,56.51,56.19,56.32,57683.0,55.4874,55.5562,55.2416,55.3694,57683.0
2025-03-05 09:40:00,56.36,56.61,56.17,56.18,35918.0,55.4088,55.6545,55.222,55.2318,35918.0
2025-03-05 09:45:00,56.1,56.1,55.65,55.69,72829.0,55.1532,55.1532,54.7107,54.7501,72829.0
2025-03-05 09:50:00,55.64,56.17,55.6,56.11,54392.0,54.7009,55.222,54.6616,55.163,54392.0
2025-03-05 09:55:00,56.11,56.2,55.86,55.97,60469.0,55.163,55.2515,54.9172,55.0253,60469.0
2025-03-05 10:00:00,55.96,56.56,55.93,56.24,64514.0,55.0155,55.6054,54.986,55.2908,64514.0
2025-03-05 10:05:00,56.24,56.43,56.21,56.26,38810.0,55.2908,55.4776,55.2613,55.3105,38810.0
2025-03-05 10:10:00,56.26,56.38,56.07,56.11,84103.0,55.3105,55.4284,55.1237,55.163,84103.0
2025-03-05 10:15:00,56.11,56.12,55.79,55.94,46427.0,55.163,55.1728,54.8484,54.9959,46427.0
2025-03-05 10:20:00,55.94,56.02,55.71,55.86,54661.0,54.9959,55.0745,54.7697,54.9172,54661.0
2025-03-05 10:25:00,55.85,55.97,55.77,55.9,69619.0,54.9074,55.0253,54.8287,54.9565,69619.0
2025-03-05 10:30:00,55.92,56.01,55.8,55.87,51859.0,54.9762,55.0647,54.8582,54.927,51859.0
2025-03-05 10:35:00,55.86,55.98,55.82,55.89,41183.0,54.9172,55.0352,54.8779,54.9467,41183.0
2025-03-05 10:40:00,55.88,55.97,55.77,55.87,41858.0,54.9369,55.0253,54.8287,54.927,41858.0
2025-03-05 10:45:00,55.89,55.99,55.86,55.87,69284.0,54.9467,55.045,54.9172,54.927,69284.0
2025-03-05 10:50:00,55.86,55.9,55.69,55.76,68658.0,54.9172,54.9565,54.7501,54.8189,68658.0
2025-03-05 10:55:00,55.73,55.83,55.7,55.76,38595.0,54.7894,54.8877,54.7599,54.8189,38595.0
2025-03-05 11:00:00,55.76,55.76,55.61,55.68,40310.0,54.8189,54.8189,54.6714,54.7402,40310.0
2025-03-05 11:05:00,55.65,55.78,55.6,55.71,73279.0,54.7107,54.8386,54.6616,54.7697,73279.0
2025-03-05 11:10:00,55.7,55.7,55.45,55.58,53494.0,54.7599,54.7599,54.5141,54.6419,53494.0
2025-03-05 11:15:00,55.56,55.6,55.43,55.47,52990.0,54.6223,54.6616,54.4945,54.5338,52990.0
2025-03-05 11:20:00,55.47,55.55,55.44,55.54,54650.0,54.5338,54.6124,54.5043,54.6026,54650.0
2025-03-05 11:25:00,55.55,55.57,55.42,55.49,34235.0,54.6124,54.6321,54.4846,54.5534,34235.0
2025-03-05 11:30:00,55.49,55.49,55.18,55.19,56737.0,54.5534,54.5534,54.2487,54.2585,56737.0
2025-03-05 11:35:00,55.17,55.32,55.16,55.23,46607.0,54.2388,54.3863,54.229,54.2978,46607.0
2025-03-05 11:40:00,55.19,55.26,55.05,55.05,40415.0,54.2585,54.3273,54.1209,54.1209,40415.0
2025-03-05 11:45:00,55.07,55.12,55.01,55.05,65282.0,54.1405,54.1897,54.0815,54.1209,65282.0
2025-03-05 11:50:00,55.05,55.17,54.97,55.14,48484.0,54.1209,54.2388,54.0422,54.2094,48484.0
2025-03-05 11:55:00,55.15,55.51,55.14,55.4,76243.0,54.2192,54.5731,54.2094,54.465,76243.0
2025-03-05 12:00:00,55.38,55.59,55.3,55.3,89882.0,54.4453,54.6518,54.3667,54.3667,89882.0
2025-03-05 12:05:00,55.28,55.37,55.27,55.32,36066.0,54.347,54.4355,54.3372,54.3863,36066.0
2025-03-05 12:10:00,55.31,55.43,55.25,55.41,113265.0,54.3765,54.4945,54.3175,54.4748,113265.0
2025-03-05 12:15:00,55.41,55.46,55.37,55.4,30141.0,54.4748,54.524,54.4355,54.465,30141.0
2025-03-05 12:20:00,55.4,55.5,55.38,55.49,27680.0,54.465,54.5633,54.4453,54.5534,27680.0
2025-03-05 12:25:00,55.49,55.61,55.49,55.55,22093.0,54.5534,54.6714,54.5534,54.6124,22093.0
2025-03-05 12:30:00,55.56,55.69,55.54,55.68,31137.0,54.6223,54.7501,54.6026,54.7402,31137.0
2025-03-05 12:35:00,55.66,55.7,55.61,55.7,72944.0,54.7206,54.7599,54.6714,54.7599,72944.0
2025-03-05 12:40:00,55.7,55.72,55.59,55.66,27710.0,54.7599,54.7796,54.6518,54.7206,27710.0
2025-03-05 12:45:00,55.65,55.65,55.44,55.57,50519.0,54.7107,54.7107,54.5043,54.6321,50519.0
2025-03-05 12:50:00,55.56,55.78,55.54,55.69,96312.0,54.6223,54.8386,54.6026,54.7501,96312.0
2025-03-05 12:55:00,55.69,55.76,55.69,55.73,20605.0,54.7501,54.8189,54.7501,54.7894,20605.0
2025-03-05 13:00:00,55.73,55.81,55.72,55.77,23474.0,54.7894,54.868,54.7796,54.8287,23474.0
2025-03-05 13:05:00,55.75,55.78,55.3,55.4,104503.0,54.8091,54.8386,54.3667,54.465,104503.0
2025-03-05 13:10:00,55.39,55.55,55.38,55.52,27322.0,54.4551,54.6124,54.4453,54.5829,27322.0
2025-03-05 13:15:00,55.51,55.61,55.49,55.58,28239.0,54.5731,54.6714,54.5534,54.6419,28239.0
2025-03-05 13:20:00,55.57,55.63,55.53,55.61,29707.0,54.6321,54.6911,54.5928,54.6714,29707.0
2025-03-05 13:25:00,55.61,55.62,55.46,55.53,85234.0,54.6714,54.6813,54.524,54.5928,85234.0
2025-03-05 13:30:00,55.52,55.52,55.34,55.36,64966.0,54.5829,54.5829,54.406,54.4256,64966.0
2025-03-05 13:35:00,55.36,55.51,55.33,55.47,33536.0,54.4256,54.5731,54.3961,54.5338,33536.0
2025-03-05 13:40:00,55.47,55.47,55.33,55.37,61515.0,54.5338,54.5338,54.3961,54.4355,61515.0
2025-03-05 13:45:00,55.35,55.61,55.35,55.59,28196.0,54.4158,54.6714,54.4158,54.6518,28196.0
2025-03-05 13:50:00,55.59,55.67,55.56,55.61,92100.0,54.6518,54.7304,54.6223,54.6714,92100.0
2025-03-05 13:55:00,55.64,55.68,55.6,55.68,72564.0,54.7009,54.7402,54.6616,54.7402,72564.0
2025-03-05 14:00:00,55.68,55.97,55.67,55.95,36666.0,54.7402,55.0253,54.7304,55.0057,36666.0
2025-03-05 14:05:00,55.97,56.18,55.93,56.16,53274.0,55.0253,55.2318,54.986,55.2121,53274.0
2025-03-05 14:10:00,56.16,56.25,56.07,56.21,34466.0,55.2121,55.3006,55.1237,55.2613,34466.0
2025-03-05 14:15:00,56.2,56.31,56.09,56.12,44435.0,55.2515,55.3596,55.1433,55.1728,44435.0
2025-03-05 14:20:00,56.12,56.35,56.09,56.32,36157.0,55.1728,55.3989,55.1433,55.3694,36157.0
2025-03-05 14:25:00,56.33,56.33,56.15,56.16,38859.0,55.3793,55.3793,55.2023,55.2121,38859.0
2025-03-05 14:30:00,56.14,56.22,56.11,56.18,20478.0,55.1925,55.2711,55.163,55.2318,20478.0
2025-03-05 14:35:00,56.18,56.24,56.11,56.18,45193.0,55.2318,55.2908,55.163,55.2318,45193.0
2025-03-05 14:40:00,56.18,56.29,56.13,56.16,72406.0,55.2318,55.3399,55.1826,55.2121,72406.0
2025-03-05 14:45:00,56.16,56.25,56.13,56.23,28403.0,55.2121,55.3006,55.1826,55.281,28403.0
2025-03-05 14:50:00,56.23,56.29,56.2,56.25,52233.0,55.281,55.3399,55.2515,55.3006,52233.0
2025-03-05 14:55:00,56.25,56.32,56.22,56.28,50047.0,55.3006,55.3694,55.2711,55.3301,50047.0
2025-03-05 15:00:00,56.27,56.34,56.21,56.29,50194.0,55.3203,55.3891,55.2613,55.3399,50194.0
2025-03-05 15:05:00,56.3,56.39,56.26,56.34,41327.0,55.3498,55.4383,55.3105,55.3891,41327.0
2025-03-05 15:10:00,56.34,56.47,56.27,56.47,49548.0,55.3891,55.5169,55.3203,55.5169,49548.0
2025-03-05 15:15:00,56.47,56.47,56.2,56.3,86222.0,55.5169,55.5169,55.2515,55.3498,86222.0
2025-03-05 15:20:00,56.31,56.33,56.15,56.29,81905.0,55.3596,55.3793,55.2023,55.3399,81905.0
2025-03-05 15:25:00,56.28,56.49,56.27,56.48,46842.0,55.3301,55.5366,55.3203,55.5267,46842.0
2025-03-05 15:30:00,56.48,56.48,56.34,56.41,107209.0,55.5267,55.5267,55.3891,55.4579,107209.0
2025-03-05 15:35:00,56.41,56.41,56.29,56.33,83062.0,55.4579,55.4579,55.3399,55.3793,83062.0
2025-03-05 15:40:00,56.33,56.46,56.29,56.46,95495.0,55.3793,55.5071,55.3399,55.5071,95495.0
2025-03-05 15:45:00,56.46,56.46,56.32,56.4,156538.0,55.5071,55.5071,55.3694,55.4481,156538.0
2025-03-05 15:50:00,56.41,56.48,56.26,56.39,223497.0,55.4579,55.5267,55.3105,55.4383,223497.0
2025-03-05 15:55:00,56.38,56.44,56.2,56.21,427902.0,55.4284,55.4874,55.2515,55.2613,427902.0
2025-03-06 09:30:00,55.53,55.86,55.2,55.37,121047.0,54.5928,54.9172,54.2683,54.4355,121047.0
2025-03-06 09:35:00,55.31,55.46,54.6,54.85,209561.0,54.3765,54.524,53.6785,53.9243,209561.0
2025-03-06 09:40:00,54.82,54.86,54.42,54.53,317914.0,53.8948,53.9341,53.5015,53.6097,317914.0
2025-03-06 09:45:00,54.52,54.92,54.49,54.85,138326.0,53.5998,53.9931,53.5703,53.9243,138326.0
2025-03-06 09:50:00,54.83,54.94,54.71,54.91,196131.0,53.9046,54.0127,53.7866,53.9832,196131.0
2025-03-06 09:55:00,54.9,55.04,54.76,54.88,217993.0,53.9734,54.111,53.8358,53.9537,217993.0
2025-03-06 10:00:00,54.88,55.64,54.83,55.5,75690.0,53.9537,54.7009,53.9046,54.5633,75690.0
2025-03-06 10:05:00,55.51,55.62,55.28,55.31,83360.0,54.5731,54.6813,54.347,54.3765,83360.0
2025-03-06 10:10:00,55.3,55.53,55.27,55.35,41742.0,54.3667,54.5928,54.3372,54.4158,41742.0
2025-03-06 10:15:00,55.34,55.55,55.32,55.54,52578.0,54.406,54.6124,54.3863,54.6026,52578.0
2025-03-06 10:20:00,55.55,55.72,55.52,55.57,34332.0,54.6124,54.7796,54.5829,54.6321,34332.0
2025-03-06 10:25:00,55.56,55.59,55.31,55.47,30293.0,54.6223,54.6518,54.3765,54.5338,30293.0
2025-03-06 10:30:00,55.47,55.47,55.32,55.35,26370.0,54.5338,54.5338,54.3863,54.4158,26370.0
2025-03-06 10:35:00,55.35,55.4,55.27,55.39,37711.0,54.4158,54.465,54.3372,54.4551,37711.0
2025-03-06 10:40:00,55.37,55.51,55.36,55.49,37634.0,54.4355,54.5731,54.4256,54.5534,37634.0
2025-03-06 10:45:00,55.49,55.56,55.46,55.54,50408.0,54.5534,54.6223,54.524,54.6026,50408.0
2025-03-06 10:50:00,55.53,55.64,55.44,55.52,42197.0,54.5928,54.7009,54.5043,54.5829,42197.0
2025-03-06 10:55:00,55.52,55.6,55.41,55.56,47338.0,54.5829,54.6616,54.4748,54.6223,47338.0
2025-03-06 11:00:00,55.58,55.66,55.5,55.53,90789.0,54.6419,54.7206,54.5633,54.5928,90789.0
2025-03-06 11:05:00,55.53,55.6,55.46,55.5,35374.0,54.5928,54.6616,54.524,54.5633,35374.0
2025-03-06 11:10:00,55.48,55.6,55.44,55.57,34001.0,54.5436,54.6616,54.5043,54.6321,34001.0
2025-03-06 11:15:00,55.57,55.69,55.53,55.57,30609.0,54.6321,54.7501,54.5928,54.6321,30609.0
2025-03-06 11:20:00,55.57,55.64,55.54,55.63,26154.0,54.6321,54.7009,54.6026,54.6911,26154.0
2025-03-06 11:25:00,55.65,55.79,55.5,55.74,48386.0,54.7107,54.8484,54.5633,54.7992,48386.0
2025-03-06 11:30:00,55.72,55.86,55.65,55.73,27533.0,54.7796,54.9172,54.7107,54.7894,27533.0
2025-03-06 11:35:00,55.75,55.75,55.43,55.53,34526.0,54.8091,54.8091,54.4945,54.5928,34526.0
2025-03-06 11:40:00,55.52,55.54,55.4,55.47,34656.0,54.5829,54.6026,54.465,54.5338,34656.0
2025-03-06 11:45:00,55.5,55.52,55.43,55.5,28558.0,54.5633,54.5829,54.4945,54.5633,28558.0
2025-03-06 11:50:00,55.5,55.5,55.36,55.4,22797.0,54.5633,54.5633,54.4256,54.465,22797.0
2025-03-06 11:55:00,55.4,55.4,55.12,55.14,24409.0,54.465,54.465,54.1897,54.2094,24409.0
2025-03-06 12:00:00,55.13,55.21,55.02,55.02,28645.0,54.1995,54.2782,54.0914,54.0914,28645.0
2025-03-06 12:05:00,55.02,55.12,54.95,55.05,91633.0,54.0914,54.1897,54.0226,54.1209,91633.0
2025-03-06 12:10:00,55.07,55.11,54.94,54.95,36725.0,54.1405,54.1799,54.0127,54.0226,36725.0
2025-03-06 12:15:00,54.95,55.08,54.91,55.04,39652.0,54.0226,54.1504,53.9832,54.111,39652.0
2025-03-06 12:20:00,55.07,55.19,55.06,55.15,29829.0,54.1405,54.2585,54.1307,54.2192,29829.0
2025-03-06 12:25:00,55.15,55.15,55.01,55.05,54496.0,54.2192,54.2192,54.0815,54.1209,54496.0
2025-03-06 12:30:00,55.04,55.13,54.97,54.98,32090.0,54.111,54.1995,54.0422,54.0521,32090.0
2025-03-06 12:35:00,54.96,54.98,54.9,54.9,28071.0,54.0324,54.0521,53.9734,53.9734,28071.0
2025-03-06 12:40:00,54.9,54.97,54.82,54.86,67166.0,53.9734,54.0422,53.8948,53.9341,67166.0
2025-03-06 12:45:00,54.84,54.87,54.61,54.69,127927.0,53.9144,53.9439,53.6883,53.767,127927.0
2025-03-06 12:50:00,54.69,54.84,54.66,54.8,116393.0,53.767,53.9144,53.7375,53.8751,116393.0
2025-03-06 12:55:00,54.8,54.92,54.74,54.89,50580.0,53.8751,53.9931,53.8161,53.9636,50580.0
2025-03-06 13:00:00,54.89,54.97,54.88,54.92,25646.0,53.9636,54.0422,53.9537,53.9931,25646.0
2025-03-06 13:05:00,54.91,54.98,54.88,54.96,23810.0,53.9832,54.0521,53.9537,54.0324,23810.0
2025-03-06 13:10:00,54.96,54.97,54.89,54.96,32481.0,54.0324,54.0422,53.9636,54.0324,32481.0
2025-03-06 13:15:00,54.97,55.03,54.94,54.94,67393.0,54.0422,54.1012,54.0127,54.0127,67393.0
2025-03-06 13:20:00,54.94,54.95,54.84,54.88,275867.0,54.0127,54.0226,53.9144,53.9537,275867.0
2025-03-06 13:25:00,54.88,54.94,54.72,54.75,44040.0,53.9537,54.0127,53.7964,53.8259,44040.0
2025-03-06 13:30:00,54.74,54.86,54.74,54.78,197292.0,53.8161,53.9341,53.8161,53.8554,197292.0
2025-03-06 13:35:00,54.78,54.85,54.76,54.81,92703.0,53.8554,53.9243,53.8358,53.8849,92703.0
2025-03-06 13:40:00,54.82,54.84,54.68,54.84,214079.0,53.8948,53.9144,53.7571,53.9144,214079.0
2025-03-06 13:45:00,54.85,55.04,54.84,54.95,36315.0,53.9243,54.111,53.9144,54.0226,36315.0
2025-03-06 13:50:00,54.95,54.97,54.9,54.93,35235.0,54.0226,54.0422,53.9734,54.0029,35235.0
2025-03-06 13:55:00,54.94,55.0,54.79,54.82,46944.0,54.0127,54.0717,53.8653,53.8948,46944.0
2025-03-06 14:00:00,54.82,54.86,54.73,54.76,34874.0,53.8948,53.9341,53.8063,53.8358,34874.0
2025-03-06 14:05:00,54.76,54.84,54.74,54.8,26328.0,53.8358,53.9144,53.8161,53.8751,26328.0
2025-03-06 14:10:00,54.82,54.94,54.81,54.86,27483.0,53.8948,54.0127,53.8849,53.9341,27483.0
2025-03-06 14:15:00,54.87,54.91,54.77,54.82,34683.0,53.9439,53.9832,53.8456,53.8948,34683.0
2025-03-06 14:20:00,54.82,54.83,54.71,54.83,42083.0,53.8948,53.9046,53.7866,53.9046,42083.0
2025-03-06 14:25:00,54.83,54.85,54.71,54.78,50108.0,53.9046,53.9243,53.7866,53.8554,50108.0
2025-03-06 14:30:00,54.79,54.79,54.67,54.68,57582.0,53.8653,53.8653,53.7473,53.7571,57582.0
2025-03-06 14:35:00,54.69,54.73,54.62,54.65,75839.0,53.767,53.8063,53.6981,53.7276,75839.0
2025-03-06 14:40:00,54.65,54.81,54.62,54.73,71804.0,53.7276,53.8849,53.6981,53.8063,71804.0
2025-03-06 14:45:00,54.73,54.92,54.73,54.86,64487.0,53.8063,53.9931,53.8063,53.9341,64487.0
2025-03-06 14:50:00,54.87,55.08,54.84,54.97,53250.0,53.9439,54.1504,53.9144,54.0422,53250.0
2025-03-06 14:55:00,54.96,54.96,54.39,54.44,77552.0,54.0324,54.0324,53.472,53.5212,77552.0
2025-03-06 15:00:00,54.43,54.68,54.39,54.64,103556.0,53.5113,53.7571,53.472,53.7178,103556.0
2025-03-06 15:05:00,54.63,54.67,54.52,54.56,80133.0,53.708,53.7473,53.5998,53.6391,80133.0
2025-03-06 15:10:00,54.56,54.73,54.56,54.72,44953.0,53.6391,53.8063,53.6391,53.7964,44953.0
2025-03-06 15:15:00,54.72,54.81,54.67,54.8,32001.0,53.7964,53.8849,53.7473,53.8751,32001.0
2025-03-06 15:20:00,54.79,54.86,54.61,54.65,44961.0,53.8653,53.9341,53.6883,53.7276,44961.0
2025-03-06 15:25:00,54.64,54.72,54.56,54.71,46019.0,53.7178,53.7964,53.6391,53.7866,46019.0
2025-03-06 15:30:00,54.71,54.8,54.69,54.7,74393.0,53.7866,53.8751,53.767,53.7768,74393.0
2025-03-06 15:35:00,54.69,54.92,54.65,54.82,84066.0,53.767,53.9931,53.7276,53.8948,84066.0
2025-03-06 15:40:00,54.82,54.85,54.65,54.69,81402.0,53.8948,53.9243,53.7276,53.767,81402.0
2025-03-06 15:45:00,54.67,54.89,54.65,54.87,78392.0,53.7473,53.9636,53.7276,53.9439,78392.0
2025-03-06 15:50:00,54.9,54.92,54.75,54.86,156156.0,53.9734,53.9931,53.8259,53.9341,156156.0
2025-03-06 15:55:00,54.86,54.9,54.56,54.61,470081.0,53.9341,53.9734,53.6391,53.6883,470081.0
2025-03-07 09:30:00,54.75,54.83,54.17,54.3,118859.0,53.8259,53.9046,53.2557,53.3835,118859.0
2025-03-07 09:35:00,54.3,54.3,53.96,54.1,143596.0,53.3835,53.3835,53.0493,53.1869,143596.0
2025-03-07 09:40:00,54.08,54.7,54.05,54.58,54123.0,53.1672,53.7768,53.1378,53.6588,54123.0
2025-03-07 09:45:00,54.64,54.88,54.57,54.86,45053.0,53.7178,53.9537,53.649,53.9341,45053.0
2025-03-07 09:50:00,54.84,55.08,54.84,55.0,29222.0,53.9144,54.1504,53.9144,54.0717,29222.0
2025-03-07 09:55:00,54.97,55.01,54.55,54.62,34151.0,54.0422,54.0815,53.6293,53.6981,34151.0
2025-03-07 10:00:00,54.62,54.62,54.36,54.54,28819.0,53.6981,53.6981,53.4425,53.6195,28819.0
2025-03-07 10:05:00,54.51,54.51,54.06,54.15,55378.0,53.59,53.59,53.1476,53.2361,55378.0
2025-03-07 10:10:00,54.15,54.27,54.01,54.02,91825.0,53.2361,53.354,53.0984,53.1083,91825.0
2025-03-07 10:15:00,54.03,54.05,53.75,53.82,81726.0,53.1181,53.1378,52.8428,52.9116,81726.0
2025-03-07 10:20:00,53.81,54.03,53.7,53.97,92257.0,52.9018,53.1181,52.7937,53.0591,92257.0
2025-03-07 10:25:00,53.98,54.07,53.8,54.05,91366.0,53.0689,53.1574,52.892,53.1378,91366.0
2025-03-07 10:30:00,54.05,54.11,53.92,53.99,34684.0,53.1378,53.1967,53.0099,53.0788,34684.0
2025-03-07 10:35:00,53.97,53.97,53.75,53.77,26213.0,53.0591,53.0591,52.8428,52.8625,26213.0
2025-03-07 10:40:00,53.74,53.74,53.58,53.69,69097.0,52.833,52.833,52.6757,52.7838,69097.0
2025-03-07 10:45:00,53.69,53.98,53.66,53.75,113049.0,52.7838,53.0689,52.7543,52.8428,113049.0
2025-03-07 10:50:00,53.77,53.8,53.56,53.69,46799.0,52.8625,52.892,52.656,52.7838,46799.0
2025-03-07 10:55:00,53.71,53.74,53.52,53.53,63382.0,52.8035,52.833,52.6167,52.6265,63382.0
2025-03-07 11:00:00,53.53,53.56,53.36,53.56,61138.0,52.6265,52.656,52.4594,52.656,61138.0
2025-03-07 11:05:00,53.6,53.66,53.51,53.54,20850.0,52.6953,52.7543,52.6069,52.6364,20850.0
2025-03-07 11:10:00,53.55,53.57,53.45,53.49,72458.0,52.6462,52.6659,52.5479,52.5872,72458.0
2025-03-07 11:15:00,53.51,53.51,53.29,53.31,57730.0,52.6069,52.6069,52.3906,52.4102,57730.0
2025-03-07 11:20:00,53.32,53.32,53.05,53.05,72005.0,52.4201,52.4201,52.1546,52.1546,72005.0
2025-03-07 11:25:00,53.04,53.12,52.79,52.89,209607.0,52.1448,52.2234,51.899,51.9973,209607.0
2025-03-07 11:30:00,52.89,53.1,52.88,53.0,78616.0,51.9973,52.2038,51.9875,52.1055,78616.0
2025-03-07 11:35:00,52.97,53.04,52.9,52.99,56621.0,52.076,52.1448,52.0072,52.0956,56621.0
2025-03-07 11:40:00,52.98,53.22,52.94,53.16,59837.0,52.0858,52.3218,52.0465,52.2628,59837.0
2025-03-07 11:45:00,53.18,53.2,52.92,53.1,185591.0,52.2824,52.3021,52.0268,52.2038,185591.0
2025-03-07 11:50:00,53.11,53.2,52.95,53.06,77555.0,52.2136,52.3021,52.0563,52.1645,77555.0
2025-03-07 11:55:00,53.04,53.17,53.01,53.12,37423.0,52.1448,52.2726,52.1153,52.2234,37423.0
2025-03-07 12:00:00,53.13,53.45,53.1,53.3,85413.0,52.2333,52.5479,52.2038,52.4004,85413.0
2025-03-07 12:05:00,53.31,53.37,53.06,53.13,53954.0,52.4102,52.4692,52.1645,52.2333,53954.0
2025-03-07 12:10:00,53.11,53.14,52.99,53.07,46254.0,52.2136,52.2431,52.0956,52.1743,46254.0
2025-03-07 12:15:00,53.09,53.12,52.96,53.03,51360.0,52.194,52.2234,52.0661,52.135,51360.0
2025-03-07 12:20:00,53.04,53.16,53.0,53.15,48080.0,52.1448,52.2628,52.1055,52.2529,48080.0
2025-03-07 12:25:00,53.16,53.21,53.09,53.14,22992.0,52.2628,52.3119,52.194,52.2431,22992.0
2025-03-07 12:30:00,53.13,53.33,53.08,53.29,27065.0,52.2333,52.4299,52.1841,52.3906,27065.0
2025-03-07 12:35:00,53.27,53.38,53.17,53.3,40144.0,52.3709,52.4791,52.2726,52.4004,40144.0
2025-03-07 12:40:00,53.29,53.59,53.29,53.59,62926.0,52.3906,52.6855,52.3906,52.6855,62926.0
2025-03-07 12:45:00,53.56,53.69,53.49,53.53,36380.0,52.656,52.7838,52.5872,52.6265,36380.0
2025-03-07 12:50:00,53.54,53.7,53.49,53.66,22122.0,52.6364,52.7937,52.5872,52.7543,22122.0
2025-03-07 12:55:00,53.62,53.66,53.36,53.42,23820.0,52.715,52.7543,52.4594,52.5184,23820.0
2025-03-07 13:00:00,53.44,53.62,53.43,53.58,38281.0,52.538,52.715,52.5282,52.6757,38281.0
2025-03-07 13:05:00,53.57,53.76,53.54,53.57,43750.0,52.6659,52.8526,52.6364,52.6659,43750.0
2025-03-07 13:10:00,53.55,53.67,53.5,53.62,19888.0,52.6462,52.7642,52.597,52.715,19888.0
2025-03-07 13:15:00,53.61,53.71,53.58,53.7,47544.0,52.7052,52.8035,52.6757,52.7937,47544.0
2025-03-07 13:20:00,53.7,53.87,53.69,53.83,87441.0,52.7937,52.9608,52.7838,52.9215,87441.0
2025-03-07 13:25:00,53.82,53.94,53.76,53.8,107211.0,52.9116,53.0296,52.8526,52.892,107211.0
2025-03-07 13:30:00,53.82,53.9,53.75,53.88,120603.0,52.9116,52.9903,52.8428,52.9706,120603.0
2025-03-07 13:35:00,53.87,54.27,53.86,54.27,39148.0,52.9608,53.354,52.951,53.354,39148.0
2025-03-07 13:40:00,54.26,54.31,54.17,54.23,26051.0,53.3442,53.3934,53.2557,53.3147,26051.0
2025-03-07 13:45:00,54.23,54.33,54.2,54.23,28840.0,53.3147,53.413,53.2852,53.3147,28840.0
2025-03-07 13:50:00,54.22,54.4,54.22,54.37,31633.0,53.3049,53.4818,53.3049,53.4524,31633.0
2025-03-07 13:55:00,54.36,54.45,54.32,54.45,38253.0,53.4425,53.531,53.4032,53.531,38253.0
2025-03-07 14:00:00,54.44,54.53,54.44,54.52,33379.0,53.5212,53.6097,53.5212,53.5998,33379.0
2025-03-07 14:05:00,54.52,54.52,54.37,54.38,42753.0,53.5998,53.5998,53.4524,53.4622,42753.0
2025-03-07 14:10:00,54.39,54.58,54.39,54.58,26659.0,53.472,53.6588,53.472,53.6588,26659.0
2025-03-07 14:15:00,54.59,54.79,54.58,54.78,35151.0,53.6686,53.8653,53.6588,53.8554,35151.0
2025-03-07 14:20:00,54.79,54.92,54.78,54.85,30464.0,53.8653,53.9931,53.8554,53.9243,30464.0
2025-03-07 14:25:00,54.84,54.85,54.7,54.8,36524.0,53.9144,53.9243,53.7768,53.8751,36524.0
2025-03-07 14:30:00,54.8,54.96,54.78,54.85,57272.0,53.8751,54.0324,53.8554,53.9243,57272.0
2025-03-07 14:35:00,54.85,54.88,54.76,54.83,32088.0,53.9243,53.9537,53.8358,53.9046,32088.0
2025-03-07 14:40:00,54.83,54.86,54.75,54.77,38708.0,53.9046,53.9341,53.8259,53.8456,38708.0
2025-03-07 14:45:00,54.77,54.78,54.59,54.6,40511.0,53.8456,53.8554,53.6686,53.6785,40511.0
2025-03-07 14:50:00,54.59,54.67,54.58,54.66,24509.0,53.6686,53.7473,53.6588,53.7375,24509.0
2025-03-07 14:55:00,54.66,54.71,54.55,54.58,21678.0,53.7375,53.7866,53.6293,53.6588,21678.0
2025-03-07 15:00:00,54.57,54.62,54.51,54.53,24669.0,53.649,53.6981,53.59,53.6097,24669.0
2025-03-07 15:05:00,54.54,54.64,54.53,54.63,35975.0,53.6195,53.7178,53.6097,53.708,35975.0
2025-03-07 15:10:00,54.62,54.68,54.51,54.53,83503.0,53.6981,53.7571,53.59,53.6097,83503.0
2025-03-07 15:15:00,54.52,54.63,54.45,54.63,47001.0,53.5998,53.708,53.531,53.708,47001.0
2025-03-07 15:20:00,54.63,54.65,54.45,54.47,35679.0,53.708,53.7276,53.531,53.5507,35679.0
2025-03-07 15:25:00,54.46,54.51,54.45,54.47,33974.0,53.5408,53.59,53.531,53.5507,33974.0
2025-03-07 15:30:00,54.48,54.58,54.46,54.51,41518.0,53.5605,53.6588,53.5408,53.59,41518.0
2025-03-07 15:35:00,54.51,54.51,54.3,54.36,56232.0,53.59,53.59,53.3835,53.4425,56232.0
2025-03-07 15:40:00,54.36,54.36,54.15,54.32,50569.0,53.4425,53.4425,53.2361,53.4032,50569.0
2025-03-07 15:45:00,54.32,54.47,54.32,54.43,56979.0,53.4032,53.5507,53.4032,53.5113,56979.0
2025-03-07 15:50:00,54.43,54.52,54.34,54.52,105062.0,53.5113,53.5998,53.4229,53.5998,105062.0
2025-03-07 15:55:00,54.53,54.59,54.31,54.36,316670.0,53.6097,53.6686,53.3934,53.4425,316670.0
2025-03-10 09:30:00,54.01,54.11,53.31,53.53,115001.0,53.0984,53.1967,52.4102,52.6265,115001.0
2025-03-10 09:35:00,53.56,53.95,53.54,53.92,38429.0,52.656,53.0394,52.6364,53.0099,38429.0
2025-03-10 09:40:00,53.91,54.05,53.86,53.89,29603.0,53.0001,53.1378,52.951,52.9805,29603.0
2025-03-10 09:45:00,53.91,53.97,53.47,53.48,78671.0,53.0001,53.0591,52.5675,52.5774,78671.0
2025-03-10 09:50:00,53.5,53.64,53.43,53.51,51704.0,52.597,52.7347,52.5282,52.6069,51704.0
2025-03-10 09:55:00,53.49,53.65,53.41,53.44,42928.0,52.5872,52.7445,52.5086,52.538,42928.0
2025-03-10 10:00:00,53.43,53.47,53.28,53.4,80826.0,52.5282,52.5675,52.3807,52.4987,80826.0
2025-03-10 10:05:00,53.42,53.63,53.41,53.54,92252.0,52.5184,52.7248,52.5086,52.6364,92252.0
2025-03-10 10:10:00,53.58,53.65,53.47,53.64,38336.0,52.6757,52.7445,52.5675,52.7347,38336.0
2025-03-10 10:15:00,53.62,53.7,53.55,53.64,42733.0,52.715,52.7937,52.6462,52.7347,42733.0
2025-03-10 10:20:00,53.65,53.78,53.56,53.75,49870.0,52.7445,52.8723,52.656,52.8428,49870.0
2025-03-10 10:25:00,53.77,53.94,53.77,53.87,42795.0,52.8625,53.0296,52.8625,52.9608,42795.0
2025-03-10 10:30:00,53.87,53.97,53.82,53.85,39952.0,52.9608,53.0591,52.9116,52.9411,39952.0
2025-03-10 10:35:00,53.86,54.55,53.86,54.52,139032.0,52.951,53.6293,52.951,53.5998,139032.0
2025-03-10 10:40:00,54.52,54.6,54.37,54.52,86368.0,53.5998,53.6785,53.4524,53.5998,86368.0
2025-03-10 10:45:00,54.52,54.52,54.27,54.34,67173.0,53.5998,53.5998,53.354,53.4229,67173.0
2025-03-10 10:50:00,54.32,54.35,54.18,54.26,26604.0,53.4032,53.4327,53.2656,53.3442,26604.0
2025-03-10 10:55:00,54.26,54.45,54.23,54.35,29826.0,53.3442,53.531,53.3147,53.4327,29826.0
2025-03-10 11:00:00,54.34,54.66,54.34,54.57,37946.0,53.4229,53.7375,53.4229,53.649,37946.0
2025-03-10 11:05:00,54.57,54.82,54.55,54.82,36622.0,53.649,53.8948,53.6293,53.8948,36622.0
2025-03-10 11:10:00,54.82,54.84,54.67,54.72,61816.0,53.8948,53.9144,53.7473,53.7964,61816.0
2025-03-10 11:15:00,54.71,54.8,54.66,54.73,51906.0,53.7866,53.8751,53.7375,53.8063,51906.0
2025-03-10 11:20:00,54.72,54.75,54.61,54.68,37825.0,53.7964,53.8259,53.6883,53.7571,37825.0
2025-03-10 11:25:00,54.66,54.83,54.63,54.66,80537.0,53.7375,53.9046,53.708,53.7375,80537.0
2025-03-10 11:30:00,54.66,54.74,54.63,54.72,37175.0,53.7375,53.8161,53.708,53.7964,37175.0
2025-03-10 11:35:00,54.71,54.84,54.58,54.61,31092.0,53.7866,53.9144,53.6588,53.6883,31092.0
2025-03-10 11:40:00,54.62,54.63,54.38,54.42,37170.0,53.6981,53.708,53.4622,53.5015,37170.0
2025-03-10 11:45:00,54.43,54.65,54.42,54.59,47651.0,53.5113,53.7276,53.5015,53.6686,47651.0
2025-03-10 11:50:00,54.59,54.62,54.43,54.61,42913.0,53.6686,53.6981,53.5113,53.6883,42913.0
2025-03-10 11:55:00,54.61,54.61,54.45,54.49,26443.0,53.6883,53.6883,53.531,53.5703,26443.0
2025-03-10 12:00:00,54.47,54.56,54.32,54.32,29292.0,53.5507,53.6391,53.4032,53.4032,29292.0
2025-03-10 12:05:00,54.31,54.39,54.3,54.33,111780.0,53.3934,53.472,53.3835,53.413,111780.0
2025-03-10 12:10:00,54.33,54.42,54.31,54.37,19606.0,53.413,53.5015,53.3934,53.4524,19606.0
2025-03-10 12:15:00,54.39,54.39,54.28,54.31,29601.0,53.472,53.472,53.3639,53.3934,29601.0
2025-03-10 12:20:00,54.32,54.35,54.23,54.25,23974.0,53.4032,53.4327,53.3147,53.3344,23974.0
2025-03-10 12:25:00,54.26,54.34,54.15,54.23,50554.0,53.3442,53.4229,53.2361,53.3147,50554.0
2025-03-10 12:30:00,54.23,54.38,54.19,54.36,46132.0,53.3147,53.4622,53.2754,53.4425,46132.0
2025-03-10 12:35:00,54.34,54.34,54.1,54.11,21056.0,53.4229,53.4229,53.1869,53.1967,21056.0
2025-03-10 12:40:00,54.08,54.21,54.03,54.15,43368.0,53.1672,53.2951,53.1181,53.2361,43368.0
2025-03-10 12:45:00,54.15,54.36,54.14,54.28,84183.0,53.2361,53.4425,53.2262,53.3639,84183.0
2025-03-10 12:50:00,54.28,54.38,54.28,54.3,22323.0,53.3639,53.4622,53.3639,53.3835,22323.0
2025-03-10 12:55:00,54.29,54.38,54.24,54.24,33690.0,53.3737,53.4622,53.3245,53.3245,33690.0
2025-03-10 13:00:00,54.22,54.24,54.15,54.22,25778.0,53.3049,53.3245,53.2361,53.3049,25778.0
2025-03-10 13:05:00,54.23,54.33,54.2,54.2,47020.0,53.3147,53.413,53.2852,53.2852,47020.0
2025-03-10 13:10:00,54.19,54.23,54.14,54.21,47318.0,53.2754,53.3147,53.2262,53.2951,47318.0
2025-03-10 13:15:00,54.21,54.25,54.05,54.09,64189.0,53.2951,53.3344,53.1378,53.1771,64189.0
2025-03-10 13:20:00,54.09,54.1,54.03,54.03,42917.0,53.1771,53.1869,53.1181,53.1181,42917.0
2025-03-10 13:25:00,54.04,54.05,53.96,53.98,23732.0,53.1279,53.1378,53.0493,53.0689,23732.0
2025-03-10 13:30:00,53.98,53.99,53.86,53.87,40557.0,53.0689,53.0788,52.951,52.9608,40557.0
2025-03-10 13:35:00,53.86,53.88,53.76,53.77,38727.0,52.951,52.9706,52.8526,52.8625,38727.0
2025-03-10 13:40:00,53.78,53.86,53.73,53.82,51871.0,52.8723,52.951,52.8232,52.9116,51871.0
2025-03-10 13:45:00,53.82,53.92,53.82,53.86,37079.0,52.9116,53.0099,52.9116,52.951,37079.0
2025-03-10 13:50:00,53.85,53.9,53.82,53.88,29308.0,52.9411,52.9903,52.9116,52.9706,29308.0
2025-03-10 13:55:00,53.87,53.97,53.87,53.89,20745.0,52.9608,53.0591,52.9608,52.9805,20745.0
2025-03-10 14:00:00,53.89,53.93,53.8,53.83,22647.0,52.9805,53.0198,52.892,52.9215,22647.0
2025-03-10 14:05:00,53.82,53.86,53.74,53.86,37818.0,52.9116,52.951,52.833,52.951,37818.0
2025-03-10 14:10:00,53.87,53.98,53.71,53.75,50678.0,52.9608,53.0689,52.8035,52.8428,50678.0
2025-03-10 14:15:00,53.75,53.83,53.68,53.7,36540.0,52.8428,52.9215,52.774,52.7937,36540.0
2025-03-10 14:20:00,53.69,53.75,53.66,53.73,72408.0,52.7838,52.8428,52.7543,52.8232,72408.0
2025-03-10 14:25:00,53.73,53.75,53.62,53.66,37894.0,52.8232,52.8428,52.715,52.7543,37894.0
2025-03-10 14:30:00,53.67,53.71,53.64,53.65,36746.0,52.7642,52.8035,52.7347,52.7445,36746.0
2025-03-10 14:35:00,53.64,53.71,53.63,53.7,38919.0,52.7347,52.8035,52.7248,52.7937,38919.0
2025-03-10 14:40:00,53.69,53.78,53.68,53.76,45243.0,52.7838,52.8723,52.774,52.8526,45243.0
2025-03-10 14:45:00,53.76,53.8,53.69,53.69,32071.0,52.8526,52.892,52.7838,52.7838,32071.0
2025-03-10 14:50:00,53.7,53.78,53.63,53.65,65492.0,52.7937,52.8723,52.7248,52.7445,65492.0
2025-03-10 14:55:00,53.66,53.67,53.39,53.4,162691.0,52.7543,52.7642,52.4889,52.4987,162691.0
2025-03-10 15:00:00,53.41,53.48,53.34,53.43,79064.0,52.5086,52.5774,52.4397,52.5282,79064.0
2025-03-10 15:05:00,53.42,53.46,53.37,53.41,42097.0,52.5184,52.5577,52.4692,52.5086,42097.0
2025-03-10 15:10:00,53.41,53.7,53.37,53.7,53220.0,52.5086,52.7937,52.4692,52.7937,53220.0
2025-03-10 15:15:00,53.69,53.82,53.64,53.79,54781.0,52.7838,52.9116,52.7347,52.8821,54781.0
2025-03-10 15:20:00,53.79,53.86,53.73,53.8,51170.0,52.8821,52.951,52.8232,52.892,51170.0
2025-03-10 15:25:00,53.8,54.0,53.79,53.85,90726.0,52.892,53.0886,52.8821,52.9411,90726.0
2025-03-10 15:30:00,53.85,54.24,53.84,54.22,117342.0,52.9411,53.3245,52.9313,53.3049,117342.0
2025-03-10 15:35:00,54.22,54.32,54.07,54.17,158491.0,53.3049,53.4032,53.1574,53.2557,158491.0
2025-03-10 15:40:00,54.18,54.2,53.84,53.85,81868.0,53.2656,53.2852,52.9313,52.9411,81868.0
2025-03-10 15:45:00,53.85,53.99,53.84,53.96,60566.0,52.9411,53.0788,52.9313,53.0493,60566.0
2025-03-10 15:50:00,53.97,54.19,53.97,54.11,102013.0,53.0591,53.2754,53.0591,53.1967,102013.0
2025-03-10 15:55:00,54.12,54.2,53.92,54.03,368052.0,53.2066,53.2852,53.0099,53.1181,368052.0
2025-03-11 09:30:00,53.98,54.51,53.93,54.51,110702.0,53.0689,53.59,53.0198,53.59,110702.0
2025-03-11 09:35:00,54.51,55.09,54.48,55.06,43027.0,53.59,54.1602,53.5605,54.1307,43027.0
2025-03-11 09:40:00,55.02,55.32,54.84,55.32,38640.0,54.0914,54.3863,53.9144,54.3863,38640.0
2025-03-11 09:45:00,55.32,55.78,55.17,55.6,117618.0,54.3863,54.8386,54.2388,54.6616,117618.0
2025-03-11 09:50:00,55.62,55.62,55.3,55.46,63679.0,54.6813,54.6813,54.3667,54.524,63679.0
2025-03-11 09:55:00,55.48,55.48,55.22,55.22,60576.0,54.5436,54.5436,54.288,54.288,60576.0
2025-03-11 10:00:00,55.25,55.5,54.91,54.98,74155.0,54.3175,54.5633,53.9832,54.0521,74155.0
2025-03-11 10:05:00,55.03,55.21,54.99,55.1,44952.0,54.1012,54.2782,54.0619,54.17,44952.0
2025-03-11 10:10:00,55.1,55.12,54.7,54.72,150793.0,54.17,54.1897,53.7768,53.7964,150793.0
2025-03-11 10:15:00,54.73,54.9,54.56,54.87,29588.0,53.8063,53.9734,53.6391,53.9439,29588.0
2025-03-11 10:20:00,54.86,54.99,54.79,54.96,31551.0,53.9341,54.0619,53.8653,54.0324,31551.0
2025-03-11 10:25:00,54.96,54.96,54.81,54.86,27290.0,54.0324,54.0324,53.8849,53.9341,27290.0
2025-03-11 10:30:00,54.88,55.02,54.83,54.95,36424.0,53.9537,54.0914,53.9046,54.0226,36424.0
2025-03-11 10:35:00,54.94,54.94,54.64,54.69,30899.0,54.0127,54.0127,53.7178,53.767,30899.0
2025-03-11 10:40:00,54.68,54.75,54.51,54.55,34761.0,53.7571,53.8259,53.59,53.6293,34761.0
2025-03-11 10:45:00,54.53,54.56,54.4,54.5,28912.0,53.6097,53.6391,53.4818,53.5802,28912.0
2025-03-11 10:50:00,54.52,54.77,54.51,54.77,24065.0,53.5998,53.8456,53.59,53.8456,24065.0
2025-03-11 10:55:00,54.77,54.79,54.58,54.58,26530.0,53.8456,53.8653,53.6588,53.6588,26530.0
2025-03-11 11:00:00,54.58,54.79,54.52,54.72,28372.0,53.6588,53.8653,53.5998,53.7964,28372.0
2025-03-11 11:05:00,54.7,55.07,54.69,55.02,36198.0,53.7768,54.1405,53.767,54.0914,36198.0
2025-03-11 11:10:00,55.02,55.1,54.91,54.98,21429.0,54.0914,54.17,53.9832,54.0521,21429.0
2025-03-11 11:15:00,55.01,55.09,54.95,55.06,28322.0,54.0815,54.1602,54.0226,54.1307,28322.0
2025-03-11 11:20:00,55.07,55.1,54.96,55.04,22778.0,54.1405,54.17,54.0324,54.111,22778.0
2025-03-11 11:25:00,55.04,55.12,54.89,54.93,54002.0,54.111,54.1897,53.9636,54.0029,54002.0
2025-03-11 11:30:00,54.94,55.0,54.87,54.95,47764.0,54.0127,54.0717,53.9439,54.0226,47764.0
2025-03-11 11:35:00,54.95,55.03,54.88,55.03,14821.0,54.0226,54.1012,53.9537,54.1012,14821.0
2025-03-11 11:40:00,55.01,55.23,55.01,55.12,13718.0,54.0815,54.2978,54.0815,54.1897,13718.0
2025-03-11 11:45:00,55.1,55.11,54.96,55.07,19659.0,54.17,54.1799,54.0324,54.1405,19659.0
2025-03-11 11:50:00,55.06,55.08,54.89,54.95,22034.0,54.1307,54.1504,53.9636,54.0226,22034.0
2025-03-11 11:55:00,54.94,54.97,54.76,54.8,26892.0,54.0127,54.0422,53.8358,53.8751,26892.0
2025-03-11 12:00:00,54.79,54.92,54.69,54.88,28736.0,53.8653,53.9931,53.767,53.9537,28736.0
2025-03-11 12:05:00,54.89,54.94,54.83,54.89,59966.0,53.9636,54.0127,53.9046,53.9636,59966.0
2025-03-11 12:10:00,54.87,54.9,54.81,54.84,16961.0,53.9439,53.9734,53.8849,53.9144,16961.0
2025-03-11 12:15:00,54.84,54.9,54.82,54.9,16507.0,53.9144,53.9734,53.8948,53.9734,16507.0
2025-03-11 12:20:00,54.9,54.91,54.81,54.83,18305.0,53.9734,53.9832,53.8849,53.9046,18305.0
2025-03-11 12:25:00,54.84,54.89,54.77,54.81,14403.0,53.9144,53.9636,53.8456,53.8849,14403.0
2025-03-11 12:30:00,54.81,54.86,54.74,54.77,39455.0,53.8849,53.9341,53.8161,53.8456,39455.0
2025-03-11 12:35:00,54.77,54.77,54.54,54.56,30243.0,53.8456,53.8456,53.6195,53.6391,30243.0
2025-03-11 12:40:00,54.57,54.7,54.51,54.57,19874.0,53.649,53.7768,53.59,53.649,19874.0
2025-03-11 12:45:00,54.57,54.63,54.55,54.61,15946.0,53.649,53.708,53.6293,53.6883,15946.0
2025-03-11 12:50:00,54.61,54.61,54.49,54.5,23934.0,53.6883,53.6883,53.5703,53.5802,23934.0
2025-03-11 12:55:00,54.51,54.59,54.42,54.45,41033.0,53.59,53.6686,53.5015,53.531,41033.0
2025-03-11 13:00:00,54.44,54.49,54.36,54.41,24768.0,53.5212,53.5703,53.4425,53.4917,24768.0
2025-03-11 13:05:00,54.41,54.43,54.31,54.4,20569.0,53.4917,53.5113,53.3934,53.4818,20569.0
2025-03-11 13:10:00,54.38,54.43,54.36,54.37,21314.0,53.4622,53.5113,53.4425,53.4524,21314.0
2025-03-11 13:15:00,54.37,54.48,54.36,54.44,25356.0,53.4524,53.5605,53.4425,53.5212,25356.0
2025-03-11 13:20:00,54.44,54.51,54.39,54.51,33336.0,53.5212,53.59,53.472,53.59,33336.0
2025-03-11 13:25:00,54.51,54.57,54.41,54.42,26990.0,53.59,53.649,53.4917,53.5015,26990.0
2025-03-11 13:30:00,54.41,54.53,54.4,54.41,43085.0,53.4917,53.6097,53.4818,53.4917,43085.0
2025-03-11 13:35:00,54.42,54.48,54.4,54.45,52994.0,53.5015,53.5605,53.4818,53.531,52994.0
2025-03-11 13:40:00,54.44,54.54,54.44,54.52,53408.0,53.5212,53.6195,53.5212,53.5998,53408.0
2025-03-11 13:45:00,54.5,54.73,54.48,54.58,42048.0,53.5802,53.8063,53.5605,53.6588,42048.0
2025-03-11 13:50:00,54.59,54.61,54.51,54.54,26965.0,53.6686,53.6883,53.59,53.6195,26965.0
2025-03-11 13:55:00,54.53,54.54,54.29,54.33,20980.0,53.6097,53.6195,53.3737,53.413,20980.0
2025-03-11 14:00:00,54.31,54.62,54.31,54.51,17083.0,53.3934,53.6981,53.3934,53.59,17083.0
2025-03-11 14:05:00,54.53,54.7,54.47,54.63,37372.0,53.6097,53.7768,53.5507,53.708,37372.0
2025-03-11 14:10:00,54.65,54.7,54.51,54.6,34612.0,53.7276,53.7768,53.59,53.6785,34612.0
2025-03-11 14:15:00,54.59,54.6,54.5,54.6,36011.0,53.6686,53.6785,53.5802,53.6785,36011.0
2025-03-11 14:20:00,54.59,54.8,54.56,54.66,26626.0,53.6686,53.8751,53.6391,53.7375,26626.0
2025-03-11 14:25:00,54.66,54.79,54.63,54.7,28641.0,53.7375,53.8653,53.708,53.7768,28641.0
2025-03-11 14:30:00,54.7,54.81,54.63,54.7,27243.0,53.7768,53.8849,53.708,53.7768,27243.0
2025-03-11 14:35:00,54.69,54.7,54.62,54.69,40632.0,53.767,53.7768,53.6981,53.767,40632.0
2025-03-11 14:40:00,54.71,55.01,54.66,54.98,74126.0,53.7866,54.0815,53.7375,54.0521,74126.0
2025-03-11 14:45:00,55.02,55.08,54.95,55.04,31135.0,54.0914,54.1504,54.0226,54.111,31135.0
2025-03-11 14:50:00,55.04,55.1,54.97,55.01,51254.0,54.111,54.17,54.0422,54.0815,51254.0
2025-03-11 14:55:00,55.0,55.06,54.89,54.97,42379.0,54.0717,54.1307,53.9636,54.0422,42379.0
2025-03-11 15:00:00,54.92,54.99,54.85,54.95,35161.0,53.9931,54.0619,53.9243,54.0226,35161.0
2025-03-11 15:05:00,54.96,55.09,54.86,54.87,38239.0,54.0324,54.1602,53.9341,53.9439,38239.0
2025-03-11 15:10:00,54.86,54.99,54.79,54.88,42630.0,53.9341,54.0619,53.8653,53.9537,42630.0
2025-03-11 15:15:00,54.87,54.91,54.75,54.84,62029.0,53.9439,53.9832,53.8259,53.9144,62029.0
2025-03-11 15:20:00,54.85,55.01,54.79,54.8,56087.0,53.9243,54.0815,53.8653,53.8751,56087.0
2025-03-11 15:25:00,54.8,55.0,54.79,54.86,43972.0,53.8751,54.0717,53.8653,53.9341,43972.0
2025-03-11 15:30:00,54.89,54.96,54.82,54.88,54104.0,53.9636,54.0324,53.8948,53.9537,54104.0
2025-03-11 15:35:00,54.88,55.01,54.88,54.9,65186.0,53.9537,54.0815,53.9537,53.9734,65186.0
2025-03-11 15:40:00,54.89,54.99,54.83,54.96,67436.0,53.9636,54.0619,53.9046,54.0324,67436.0
2025-03-11 15:45:00,54.96,55.21,54.95,55.2,137946.0,54.0324,54.2782,54.0226,54.2683,137946.0
2025-03-11 15:50:00,55.18,55.2,54.9,55.0,198905.0,54.2487,54.2683,53.9734,54.0717,198905.0
2025-03-11 15:55:00,55.0,55.02,54.89,54.93,532657.0,54.0717,54.0914,53.9636,54.0029,532657.0
2025-03-12 09:30:00,55.71,56.33,55.67,55.78,115451.0,54.7697,55.3793,54.7304,54.8386,115451.0
2025-03-12 09:35:00,55.79,55.87,55.45,55.46,72463.0,54.8484,54.927,54.5141,54.524,72463.0
2025-03-12 09:40:00,55.43,55.54,55.25,55.49,41233.0,54.4945,54.6026,54.3175,54.5534,41233.0
2025-03-12 09:45:00,55.46,55.64,55.44,55.5,27289.0,54.524,54.7009,54.5043,54.5633,27289.0
2025-03-12 09:50:00,55.54,55.75,55.47,55.47,107092.0,54.6026,54.8091,54.5338,54.5338,107092.0
2025-03-12 09:55:00,55.5,55.59,55.43,55.5,43305.0,54.5633,54.6518,54.4945,54.5633,43305.0
2025-03-12 10:00:00,55.52,55.53,55.37,55.45,60752.0,54.5829,54.5928,54.4355,54.5141,60752.0
2025-03-12 10:05:00,55.48,55.73,55.46,55.57,49705.0,54.5436,54.7894,54.524,54.6321,49705.0
2025-03-12 10:10:00,55.55,55.74,55.49,55.71,105225.0,54.6124,54.7992,54.5534,54.7697,105225.0
2025-03-12 10:15:00,55.71,55.81,55.57,55.79,193802.0,54.7697,54.868,54.6321,54.8484,193802.0
2025-03-12 10:20:00,55.79,55.93,55.75,55.89,30037.0,54.8484,54.986,54.8091,54.9467,30037.0
2025-03-12 10:25:00,55.82,55.87,55.75,55.78,24168.0,54.8779,54.927,54.8091,54.8386,24168.0
2025-03-12 10:30:00,55.79,55.88,55.71,55.81,36287.0,54.8484,54.9369,54.7697,54.868,36287.0
2025-03-12 10:35:00,55.81,55.94,55.75,55.82,32162.0,54.868,54.9959,54.8091,54.8779,32162.0
2025-03-12 10:40:00,55.79,55.85,55.65,55.72,38740.0,54.8484,54.9074,54.7107,54.7796,38740.0
2025-03-12 10:45:00,55.72,55.81,55.64,55.68,33351.0,54.7796,54.868,54.7009,54.7402,33351.0
2025-03-12 10:50:00,55.69,55.89,55.68,55.88,28556.0,54.7501,54.9467,54.7402,54.9369,28556.0
2025-03-12 10:55:00,55.88,55.88,55.7,55.76,62276.0,54.9369,54.9369,54.7599,54.8189,62276.0
2025-03-12 11:00:00,55.76,55.79,55.57,55.58,32182.0,54.8189,54.8484,54.6321,54.6419,32182.0
2025-03-12 11:05:00,55.6,55.63,55.44,55.57,23145.0,54.6616,54.6911,54.5043,54.6321,23145.0
2025-03-12 11:10:00,55.57,55.63,55.49,55.55,29876.0,54.6321,54.6911,54.5534,54.6124,29876.0
2025-03-12 11:15:00,55.55,55.75,55.48,55.5,126776.0,54.6124,54.8091,54.5436,54.5633,126776.0
2025-03-12 11:20:00,55.51,55.74,55.47,55.73,27150.0,54.5731,54.7992,54.5338,54.7894,27150.0
2025-03-12 11:25:00,55.69,55.84,55.67,55.82,152709.0,54.7501,54.8975,54.7304,54.8779,152709.0
2025-03-12 11:30:00,55.82,55.97,55.79,55.96,36759.0,54.8779,55.0253,54.8484,55.0155,36759.0
2025-03-12 11:35:00,55.96,56.13,55.96,56.05,47467.0,55.0155,55.1826,55.0155,55.104,47467.0
2025-03-12 11:40:00,56.05,56.24,56.05,56.16,39469.0,55.104,55.2908,55.104,55.2121,39469.0
2025-03-12 11:45:00,56.16,56.2,56.11,56.18,28458.0,55.2121,55.2515,55.163,55.2318,28458.0
2025-03-12 11:50:00,56.19,56.2,56.09,56.14,58052.0,55.2416,55.2515,55.1433,55.1925,58052.0
2025-03-12 11:55:00,56.13,56.14,56.03,56.08,46292.0,55.1826,55.1925,55.0843,55.1335,46292.0
2025-03-12 12:00:00,56.07,56.18,56.04,56.18,29598.0,55.1237,55.2318,55.0942,55.2318,29598.0
2025-03-12 12:05:00,56.2,56.41,56.2,56.4,43895.0,55.2515,55.4579,55.2515,55.4481,43895.0
2025-03-12 12:10:00,56.39,56.52,56.33,56.47,26954.0,55.4383,55.5661,55.3793,55.5169,26954.0
2025-03-12 12:15:00,56.46,56.48,56.36,56.46,16044.0,55.5071,55.5267,55.4088,55.5071,16044.0
2025-03-12 12:20:00,56.45,56.53,56.44,56.49,29089.0,55.4972,55.5759,55.4874,55.5366,29089.0
2025-03-12 12:25:00,56.47,56.5,56.39,56.41,49807.0,55.5169,55.5464,55.4383,55.4579,49807.0
2025-03-12 12:30:00,56.41,56.47,56.4,56.45,17599.0,55.4579,55.5169,55.4481,55.4972,17599.0
2025-03-12 12:35:00,56.44,56.47,56.36,56.36,17899.0,55.4874,55.5169,55.4088,55.4088,17899.0
2025-03-12 12:40:00,56.34,56.36,56.16,56.21,24750.0,55.3891,55.4088,55.2121,55.2613,24750.0
2025-03-12 12:45:00,56.21,56.46,56.2,56.43,18097.0,55.2613,55.5071,55.2515,55.4776,18097.0
2025-03-12 12:50:00,56.42,56.46,56.28,56.41,45555.0,55.4678,55.5071,55.3301,55.4579,45555.0
2025-03-12 12:55:00,56.4,56.46,56.26,56.27,11855.0,55.4481,55.5071,55.3105,55.3203,11855.0
2025-03-12 13:00:00,56.29,56.34,56.25,56.3,11277.0,55.3399,55.3891,55.3006,55.3498,11277.0
2025-03-12 13:05:00,56.28,56.42,56.22,56.38,21044.0,55.3301,55.4678,55.2711,55.4284,21044.0
2025-03-12 13:10:00,56.39,56.57,56.36,56.56,28175.0,55.4383,55.6152,55.4088,55.6054,28175.0
2025-03-12 13:15:00,56.55,56.56,56.47,56.53,20258.0,55.5956,55.6054,55.5169,55.5759,20258.0
2025-03-12 13:20:00,56.53,56.64,56.52,56.6,34284.0,55.5759,55.684,55.5661,55.6447,34284.0
2025-03-12 13:25:00,56.58,56.67,56.5,56.67,30020.0,55.6251,55.7135,55.5464,55.7135,30020.0
2025-03-12 13:30:00,56.66,56.71,56.63,56.63,29645.0,55.7037,55.7529,55.6742,55.6742,29645.0
2025-03-12 13:35:00,56.67,56.75,56.66,56.71,35046.0,55.7135,55.7922,55.7037,55.7529,35046.0
2025-03-12 13:40:00,56.71,56.74,56.61,56.61,43599.0,55.7529,55.7824,55.6545,55.6545,43599.0
2025-03-12 13:45:00,56.61,56.72,56.61,56.67,27542.0,55.6545,55.7627,55.6545,55.7135,27542.0
2025-03-12 13:50:00,56.67,56.86,56.63,56.73,232694.0,55.7135,55.9003,55.6742,55.7725,232694.0
2025-03-12 13:55:00,56.73,56.78,56.52,56.65,65959.0,55.7725,55.8217,55.5661,55.6939,65959.0
2025-03-12 14:00:00,56.65,56.73,56.54,56.54,33222.0,55.6939,55.7725,55.5857,55.5857,33222.0
2025-03-12 14:05:00,56.54,56.54,56.43,56.43,49590.0,55.5857,55.5857,55.4776,55.4776,49590.0
2025-03-12 14:10:00,56.45,56.65,56.45,56.59,35540.0,55.4972,55.6939,55.4972,55.6349,35540.0
2025-03-12 14:15:00,56.59,56.63,56.58,56.61,26217.0,55.6349,55.6742,55.6251,55.6545,26217.0
2025-03-12 14:20:00,56.62,56.75,56.62,56.74,24468.0,55.6644,55.7922,55.6644,55.7824,24468.0
2025-03-12 14:25:00,56.75,56.76,56.68,56.73,30928.0,55.7922,55.802,55.7234,55.7725,30928.0
2025-03-12 14:30:00,56.73,56.82,56.7,56.76,34527.0,55.7725,55.861,55.743,55.802,34527.0
2025-03-12 14:35:00,56.77,56.78,56.71,56.76,27862.0,55.8118,55.8217,55.7529,55.802,27862.0
2025-03-12 14:40:00,56.76,56.83,56.75,56.81,40554.0,55.802,55.8708,55.7922,55.8512,40554.0
2025-03-12 14:45:00,56.82,56.89,56.77,56.87,33338.0,55.861,55.9298,55.8118,55.9102,33338.0
2025-03-12 14:50:00,56.88,56.88,56.74,56.86,31926.0,55.92,55.92,55.7824,55.9003,31926.0
2025-03-12 14:55:00,56.85,56.89,56.79,56.86,40502.0,55.8905,55.9298,55.8315,55.9003,40502.0
2025-03-12 15:00:00,56.86,56.99,56.8,56.95,52796.0,55.9003,56.0281,55.8413,55.9888,52796.0
2025-03-12 15:05:00,56.94,56.97,56.84,56.95,48456.0,55.979,56.0085,55.8807,55.9888,48456.0
2025-03-12 15:10:00,56.96,56.97,56.87,56.88,54970.0,55.9986,56.0085,55.9102,55.92,54970.0
2025-03-12 15:15:00,56.87,56.87,56.71,56.71,79933.0,55.9102,55.9102,55.7529,55.7529,79933.0
2025-03-12 15:20:00,56.71,56.73,56.49,56.57,44302.0,55.7529,55.7725,55.5366,55.6152,44302.0
2025-03-12 15:25:00,56.58,56.62,56.5,56.51,67912.0,55.6251,55.6644,55.5464,55.5562,67912.0
2025-03-12 15:30:00,56.51,56.6,56.5,56.54,79134.0,55.5562,55.6447,55.5464,55.5857,79134.0
2025-03-12 15:35:00,56.53,56.66,56.4,56.53,78098.0,55.5759,55.7037,55.4481,55.5759,78098.0
2025-03-12 15:40:00,56.53,56.68,56.49,56.66,79535.0,55.5759,55.7234,55.5366,55.7037,79535.0
2025-03-12 15:45:00,56.66,56.72,56.57,56.67,108130.0,55.7037,55.7627,55.6152,55.7135,108130.0
2025-03-12 15:50:00,56.67,56.68,56.44,56.58,161247.0,55.7135,55.7234,55.4874,55.6251,161247.0
2025-03-12 15:55:00,56.58,56.62,56.3,56.3,538587.0,55.6251,55.6644,55.3498,55.3498,538587.0
2025-03-13 09:30:00,56.26,56.29,55.95,56.23,77711.0,55.3105,55.3399,55.0057,55.281,77711.0
2025-03-13 09:35:00,56.23,56.26,56.04,56.2,28824.0,55.281,55.3105,55.0942,55.2515,28824.0
2025-03-13 09:40:00,56.23,56.41,56.22,56.37,15913.0,55.281,55.4579,55.2711,55.4186,15913.0
2025-03-13 09:45:00,56.38,56.46,56.27,56.28,23294.0,55.4284,55.5071,55.3203,55.3301,23294.0
2025-03-13 09:50:00,56.26,56.36,56.12,56.18,24753.0,55.3105,55.4088,55.1728,55.2318,24753.0
2025-03-13 09:55:00,56.16,56.18,55.91,56.08,32412.0,55.2121,55.2318,54.9664,55.1335,32412.0
2025-03-13 10:00:00,56.07,56.07,55.75,55.97,46938.0,55.1237,55.1237,54.8091,55.0253,46938.0
2025-03-13 10:05:00,55.97,56.13,55.95,56.05,31534.0,55.0253,55.1826,55.0057,55.104,31534.0
2025-03-13 10:10:00,56.04,56.1,55.88,56.04,33664.0,55.0942,55.1532,54.9369,55.0942,33664.0
2025-03-13 10:15:00,56.05,56.08,55.97,56.0,57486.0,55.104,55.1335,55.0253,55.0548,57486.0
2025-03-13 10:20:00,56.0,56.28,56.0,56.28,50125.0,55.0548,55.3301,55.0548,55.3301,50125.0
2025-03-13 10:25:00,56.27,56.31,56.17,56.25,24934.0,55.3203,55.3596,55.222,55.3006,24934.0
2025-03-13 10:30:00,56.25,56.46,56.25,56.27,27637.0,55.3006,55.5071,55.3006,55.3203,27637.0
2025-03-13 10:35:00,56.29,56.31,56.04,56.1,32488.0,55.3399,55.3596,55.0942,55.1532,32488.0
2025-03-13 10:40:00,56.08,56.08,55.94,56.02,12556.0,55.1335,55.1335,54.9959,55.0745,12556.0
2025-03-13 10:45:00,56.01,56.02,55.92,56.0,18389.0,55.0647,55.0745,54.9762,55.0548,18389.0
2025-03-13 10:50:00,55.99,56.02,55.93,55.97,23597.0,55.045,55.0745,54.986,55.0253,23597.0
2025-03-13 10:55:00,55.95,55.96,55.79,55.94,30167.0,55.0057,55.0155,54.8484,54.9959,30167.0
2025-03-13 11:00:00,55.95,56.04,55.89,55.93,33000.0,55.0057,55.0942,54.9467,54.986,33000.0
2025-03-13 11:05:00,55.94,55.94,55.71,55.72,61304.0,54.9959,54.9959,54.7697,54.7796,61304.0
2025-03-13 11:10:00,55.72,55.77,55.7,55.75,28606.0,54.7796,54.8287,54.7599,54.8091,28606.0
2025-03-13 11:15:00,55.75,55.77,55.65,55.76,42220.0,54.8091,54.8287,54.7107,54.8189,42220.0
2025-03-13 11:20:00,55.77,55.86,55.75,55.84,57152.0,54.8287,54.9172,54.8091,54.8975,57152.0
2025-03-13 11:25:00,55.86,55.92,55.74,55.75,40478.0,54.9172,54.9762,54.7992,54.8091,40478.0
2025-03-13 11:30:00,55.76,55.83,55.76,55.8,36684.0,54.8189,54.8877,54.8189,54.8582,36684.0
2025-03-13 11:35:00,55.81,55.85,55.7,55.81,43312.0,54.868,54.9074,54.7599,54.868,43312.0
2025-03-13 11:40:00,55.81,56.03,55.77,55.97,45907.0,54.868,55.0843,54.8287,55.0253,45907.0
2025-03-13 11:45:00,55.97,55.97,55.72,55.87,50553.0,55.0253,55.0253,54.7796,54.927,50553.0
2025-03-13 11:50:00,55.86,55.86,55.72,55.78,63324.0,54.9172,54.9172,54.7796,54.8386,63324.0
2025-03-13 11:55:00,55.78,55.8,55.64,55.64,48523.0,54.8386,54.8582,54.7009,54.7009,48523.0
2025-03-13 12:00:00,55.65,55.84,55.59,55.8,29901.0,54.7107,54.8975,54.6518,54.8582,29901.0
2025-03-13 12:05:00,55.8,55.88,55.75,55.84,51308.0,54.8582,54.9369,54.8091,54.8975,51308.0
2025-03-13 12:10:00,55.85,55.86,55.76,55.76,23666.0,54.9074,54.9172,54.8189,54.8189,23666.0
2025-03-13 12:15:00,55.75,55.86,55.73,55.84,32537.0,54.8091,54.9172,54.7894,54.8975,32537.0
2025-03-13 12:20:00,55.83,55.96,55.79,55.93,94542.0,54.8877,55.0155,54.8484,54.986,94542.0
2025-03-13 12:25:00,55.93,55.99,55.86,55.87,66111.0,54.986,55.045,54.9172,54.927,66111.0
2025-03-13 12:30:00,55.86,56.03,55.83,56.03,47470.0,54.9172,55.0843,54.8877,55.0843,47470.0
2025-03-13 12:35:00,56.01,56.12,55.98,56.09,22265.0,55.0647,55.1728,55.0352,55.1433,22265.0
2025-03-13 12:40:00,56.08,56.09,55.99,56.0,55213.0,55.1335,55.1433,55.045,55.0548,55213.0
2025-03-13 12:45:00,56.0,56.04,55.78,55.84,85279.0,55.0548,55.0942,54.8386,54.8975,85279.0
2025-03-13 12:50:00,55.84,55.93,55.78,55.85,48149.0,54.8975,54.986,54.8386,54.9074,48149.0
2025-03-13 12:55:00,55.83,55.87,55.8,55.85,22008.0,54.8877,54.927,54.8582,54.9074,22008.0
2025-03-13 13:00:00,55.85,55.93,55.82,55.93,65458.0,54.9074,54.986,54.8779,54.986,65458.0
2025-03-13 13:05:00,55.95,56.0,55.86,55.93,30924.0,55.0057,55.0548,54.9172,54.986,30924.0
2025-03-13 13:10:00,55.94,55.99,55.85,55.98,37876.0,54.9959,55.045,54.9074,55.0352,37876.0
2025-03-13 13:15:00,55.98,56.04,55.95,56.01,59820.0,55.0352,55.0942,55.0057,55.0647,59820.0
2025-03-13 13:20:00,56.01,56.07,55.97,55.98,23231.0,55.0647,55.1237,55.0253,55.0352,23231.0
2025-03-13 13:25:00,55.98,55.98,55.85,55.9,33405.0,55.0352,55.0352,54.9074,54.9565,33405.0
2025-03-13 13:30:00,55.89,55.94,55.8,55.93,54613.0,54.9467,54.9959,54.8582,54.986,54613.0
2025-03-13 13:35:00,55.93,55.99,55.87,55.89,54019.0,54.986,55.045,54.927,54.9467,54019.0
2025-03-13 13:40:00,55.9,55.94,55.8,55.83,30292.0,54.9565,54.9959,54.8582,54.8877,30292.0
2025-03-13 13:45:00,55.83,55.87,55.69,55.77,76102.0,54.8877,54.927,54.7501,54.8287,76102.0
2025-03-13 13:50:00,55.79,55.95,55.79,55.89,27883.0,54.8484,55.0057,54.8484,54.9467,27883.0
2025-03-13 13:55:00,55.88,55.9,55.74,55.77,24541.0,54.9369,54.9565,54.7992,54.8287,24541.0
2025-03-13 14:00:00,55.77,55.92,55.76,55.86,35786.0,54.8287,54.9762,54.8189,54.9172,35786.0
2025-03-13 14:05:00,55.86,55.89,55.81,55.86,33462.0,54.9172,54.9467,54.868,54.9172,33462.0
2025-03-13 14:10:00,55.85,56.03,55.84,55.98,25393.0,54.9074,55.0843,54.8975,55.0352,25393.0
2025-03-13 14:15:00,55.97,55.98,55.83,55.84,51865.0,55.0253,55.0352,54.8877,54.8975,51865.0
2025-03-13 14:20:00,55.82,55.82,55.73,55.73,43553.0,54.8779,54.8779,54.7894,54.7894,43553.0
2025-03-13 14:25:00,55.74,55.88,55.73,55.84,42871.0,54.7992,54.9369,54.7894,54.8975,42871.0
2025-03-13 14:30:00,55.86,56.0,55.78,55.95,58563.0,54.9172,55.0548,54.8386,55.0057,58563.0
2025-03-13 14:35:00,55.96,56.07,55.94,55.98,31236.0,55.0155,55.1237,54.9959,55.0352,31236.0
2025-03-13 14:40:00,55.97,56.03,55.96,55.97,28187.0,55.0253,55.0843,55.0155,55.0253,28187.0
2025-03-13 14:45:00,55.97,56.06,55.9,56.02,36465.0,55.0253,55.1138,54.9565,55.0745,36465.0
2025-03-13 14:50:00,56.03,56.03,55.86,55.93,28713.0,55.0843,55.0843,54.9172,54.986,28713.0
2025-03-13 14:55:00,55.93,55.94,55.85,55.92,39108.0,54.986,54.9959,54.9074,54.9762,39108.0
2025-03-13 15:00:00,55.89,55.92,55.76,55.78,67164.0,54.9467,54.9762,54.8189,54.8386,67164.0
2025-03-13 15:05:00,55.78,55.8,55.62,55.63,32245.0,54.8386,54.8582,54.6813,54.6911,32245.0
2025-03-13 15:10:00,55.63,55.83,55.61,55.72,53985.0,54.6911,54.8877,54.6714,54.7796,53985.0
2025-03-13 15:15:00,55.72,55.8,55.67,55.8,48489.0,54.7796,54.8582,54.7304,54.8582,48489.0
2025-03-13 15:20:00,55.77,55.78,55.65,55.66,47972.0,54.8287,54.8386,54.7107,54.7206,47972.0
2025-03-13 15:25:00,55.65,55.67,55.55,55.6,44668.0,54.7107,54.7304,54.6124,54.6616,44668.0
2025-03-13 15:30:00,55.59,55.67,55.56,55.66,51715.0,54.6518,54.7304,54.6223,54.7206,51715.0
2025-03-13 15:35:00,55.66,55.78,55.65,55.73,121416.0,54.7206,54.8386,54.7107,54.7894,121416.0
2025-03-13 15:40:00,55.73,55.93,55.72,55.87,150997.0,54.7894,54.986,54.7796,54.927,150997.0
2025-03-13 15:45:00,55.88,55.96,55.82,55.92,147548.0,54.9369,55.0155,54.8779,54.9762,147548.0
2025-03-13 15:50:00,55.92,55.96,55.78,55.91,226183.0,54.9762,55.0155,54.8386,54.9664,226183.0
2025-03-13 15:55:00,55.91,56.31,55.9,56.17,830463.0,54.9664,55.3596,54.9565,55.222,830463.0
2025-03-14 09:30:00,56.02,56.2,55.89,55.9,122102.0,55.5553,55.7338,55.4264,55.4363,122102.0
2025-03-14 09:35:00,55.9,56.21,55.87,56.02,58336.0,55.4363,55.7438,55.4066,55.5553,58336.0
2025-03-14 09:40:00,56.06,56.55,56.06,56.48,29604.0,55.595,56.0809,55.595,56.0115,29604.0
2025-03-14 09:45:00,56.52,56.97,56.48,56.96,57947.0,56.0512,56.4975,56.0115,56.4875,57947.0
2025-03-14 09:50:00,56.95,57.0,56.83,56.89,38981.0,56.4776,56.5272,56.3586,56.4181,38981.0
2025-03-14 09:55:00,56.92,56.98,56.77,56.79,24137.0,56.4479,56.5074,56.2991,56.3189,24137.0
2025-03-14 10:00:00,56.76,56.78,56.27,56.56,96004.0,56.2892,56.309,55.8033,56.0909,96004.0
2025-03-14 10:05:00,56.57,56.75,56.54,56.7,33205.0,56.1008,56.2793,56.071,56.2297,33205.0
2025-03-14 10:10:00,56.7,56.85,56.65,56.77,42789.0,56.2297,56.3785,56.1801,56.2991,42789.0
2025-03-14 10:15:00,56.74,56.82,56.68,56.8,37246.0,56.2694,56.3487,56.2099,56.3289,37246.0
2025-03-14 10:20:00,56.81,56.94,56.71,56.9,40331.0,56.3388,56.4677,56.2396,56.428,40331.0
2025-03-14 10:25:00,56.9,56.95,56.81,56.89,21694.0,56.428,56.4776,56.3388,56.4181,21694.0
2025-03-14 10:30:00,56.9,57.01,56.84,56.96,58205.0,56.428,56.5371,56.3685,56.4875,58205.0
2025-03-14 10:35:00,56.97,57.09,56.96,57.05,28713.0,56.4975,56.6165,56.4875,56.5768,28713.0
2025-03-14 10:40:00,57.05,57.15,57.04,57.13,26147.0,56.5768,56.676,56.5669,56.6561,26147.0
2025-03-14 10:45:00,57.11,57.2,57.08,57.12,37125.0,56.6363,56.7255,56.6065,56.6462,37125.0
2025-03-14 10:50:00,57.14,57.28,57.12,57.26,28451.0,56.666,56.8049,56.6462,56.785,28451.0
2025-03-14 10:55:00,57.25,57.38,57.21,57.38,47028.0,56.7751,56.9041,56.7355,56.9041,47028.0
2025-03-14 11:00:00,57.37,57.5,57.32,57.49,74876.0,56.8941,57.0231,56.8446,57.0131,74876.0
2025-03-14 11:05:00,57.49,57.51,57.35,57.36,26030.0,57.0131,57.033,56.8743,56.8842,26030.0
2025-03-14 11:10:00,57.35,57.58,57.35,57.58,46254.0,56.8743,57.1024,56.8743,57.1024,46254.0
2025-03-14 11:15:00,57.58,57.7,57.54,57.58,46109.0,57.1024,57.2214,57.0627,57.1024,46109.0
2025-03-14 11:20:00,57.58,57.65,57.57,57.65,27467.0,57.1024,57.1718,57.0925,57.1718,27467.0
2025-03-14 11:25:00,57.65,57.68,57.62,57.65,27726.0,57.1718,57.2016,57.1421,57.1718,27726.0
2025-03-14 11:30:00,57.65,57.7,57.59,57.59,24367.0,57.1718,57.2214,57.1123,57.1123,24367.0
2025-03-14 11:35:00,57.59,57.65,57.53,57.53,65601.0,57.1123,57.1718,57.0528,57.0528,65601.0
2025-03-14 11:40:00,57.52,57.69,57.5,57.61,44815.0,57.0429,57.2115,57.0231,57.1321,44815.0
2025-03-14 11:45:00,57.62,57.68,57.52,57.67,16018.0,57.1421,57.2016,57.0429,57.1916,16018.0
2025-03-14 11:50:00,57.67,57.76,57.65,57.75,30931.0,57.1916,57.2809,57.1718,57.271,30931.0
2025-03-14 11:55:00,57.74,57.76,57.7,57.71,20498.0,57.2611,57.2809,57.2214,57.2313,20498.0
2025-03-14 12:00:00,57.71,57.75,57.65,57.67,16657.0,57.2313,57.271,57.1718,57.1916,16657.0
2025-03-14 12:05:00,57.66,57.71,57.53,57.55,39541.0,57.1817,57.2313,57.0528,57.0726,39541.0
2025-03-14 12:10:00,57.54,57.58,57.49,57.57,71541.0,57.0627,57.1024,57.0131,57.0925,71541.0
2025-03-14 12:15:00,57.54,57.55,57.42,57.52,21257.0,57.0627,57.0726,56.9437,57.0429,21257.0
2025-03-14 12:20:00,57.52,57.6,57.51,57.58,21022.0,57.0429,57.1222,57.033,57.1024,21022.0
2025-03-14 12:25:00,57.59,57.61,57.49,57.51,54447.0,57.1123,57.1321,57.0131,57.033,54447.0
2025-03-14 12:30:00,57.52,57.58,57.44,57.52,23241.0,57.0429,57.1024,56.9636,57.0429,23241.0
2025-03-14 12:35:00,57.54,57.58,57.51,57.51,31183.0,57.0627,57.1024,57.033,57.033,31183.0
2025-03-14 12:40:00,57.51,57.53,57.45,57.45,28127.0,57.033,57.0528,56.9735,56.9735,28127.0
2025-03-14 12:45:00,57.44,57.5,57.41,57.47,25594.0,56.9636,57.0231,56.9338,56.9933,25594.0
2025-03-14 12:50:00,57.48,57.53,57.44,57.5,17569.0,57.0032,57.0528,56.9636,57.0231,17569.0
2025-03-14 12:55:00,57.5,57.5,57.43,57.47,18900.0,57.0231,57.0231,56.9536,56.9933,18900.0
2025-03-14 13:00:00,57.46,57.56,57.46,57.49,26612.0,56.9834,57.0826,56.9834,57.0131,26612.0
2025-03-14 13:05:00,57.5,57.53,57.48,57.49,19208.0,57.0231,57.0528,57.0032,57.0131,19208.0
2025-03-14 13:10:00,57.48,57.49,57.39,57.41,23722.0,57.0032,57.0131,56.914,56.9338,23722.0
2025-03-14 13:15:00,57.41,57.46,57.36,57.38,21375.0,56.9338,56.9834,56.8842,56.9041,21375.0
2025-03-14 13:20:00,57.37,57.49,57.36,57.49,33121.0,56.8941,57.0131,56.8842,57.0131,33121.0
2025-03-14 13:25:00,57.49,57.53,57.45,57.45,31010.0,57.0131,57.0528,56.9735,56.9735,31010.0
2025-03-14 13:30:00,57.45,57.45,57.36,57.39,17820.0,56.9735,56.9735,56.8842,56.914,17820.0
2025-03-14 13:35:00,57.38,57.42,57.23,57.32,42287.0,56.9041,56.9437,56.7553,56.8446,42287.0
2025-03-14 13:40:00,57.32,57.41,57.32,57.4,19253.0,56.8446,56.9338,56.8446,56.9239,19253.0
2025-03-14 13:45:00,57.39,57.39,57.34,57.37,17475.0,56.914,56.914,56.8644,56.8941,17475.0
2025-03-14 13:50:00,57.38,57.42,57.37,57.38,28219.0,56.9041,56.9437,56.8941,56.9041,28219.0
2025-03-14 13:55:00,57.39,57.39,57.28,57.29,22769.0,56.914,56.914,56.8049,56.8148,22769.0
2025-03-14 14:00:00,57.29,57.31,57.22,57.25,34802.0,56.8148,56.8346,56.7454,56.7751,34802.0
2025-03-14 14:05:00,57.24,57.31,57.23,57.27,37452.0,56.7652,56.8346,56.7553,56.795,37452.0
2025-03-14 14:10:00,57.27,57.29,57.17,57.22,23179.0,56.795,56.8148,56.6958,56.7454,23179.0
2025-03-14 14:15:00,57.22,57.28,57.2,57.28,25903.0,56.7454,56.8049,56.7255,56.8049,25903.0
2025-03-14 14:20:00,57.27,57.3,57.22,57.22,18159.0,56.795,56.8247,56.7454,56.7454,18159.0
2025-03-14 14:25:00,57.23,57.29,57.21,57.21,22548.0,56.7553,56.8148,56.7355,56.7355,22548.0
2025-03-14 14:30:00,57.23,57.31,57.22,57.3,29553.0,56.7553,56.8346,56.7454,56.8247,29553.0
2025-03-14 14:35:00,57.29,57.35,57.26,57.35,24159.0,56.8148,56.8743,56.785,56.8743,24159.0
2025-03-14 14:40:00,57.35,57.35,57.19,57.23,39146.0,56.8743,56.8743,56.7156,56.7553,39146.0
2025-03-14 14:45:00,57.23,57.35,57.23,57.31,36145.0,56.7553,56.8743,56.7553,56.8346,36145.0
2025-03-14 14:50:00,57.3,57.31,57.23,57.25,21193.0,56.8247,56.8346,56.7553,56.7751,21193.0
2025-03-14 14:55:00,57.25,57.25,57.16,57.18,38942.0,56.7751,56.7751,56.6859,56.7057,38942.0
2025-03-14 15:00:00,57.17,57.24,57.12,57.22,31258.0,56.6958,56.7652,56.6462,56.7454,31258.0
2025-03-14 15:05:00,57.23,57.28,57.17,57.21,43771.0,56.7553,56.8049,56.6958,56.7355,43771.0
2025-03-14 15:10:00,57.21,57.22,57.14,57.15,34295.0,56.7355,56.7454,56.666,56.676,34295.0
2025-03-14 15:15:00,57.14,57.14,57.07,57.08,41627.0,56.666,56.666,56.5966,56.6065,41627.0
2025-03-14 15:20:00,57.09,57.11,57.02,57.11,60854.0,56.6165,56.6363,56.547,56.6363,60854.0
2025-03-14 15:25:00,57.1,57.19,57.1,57.17,40272.0,56.6264,56.7156,56.6264,56.6958,40272.0
2025-03-14 15:30:00,57.17,57.26,57.16,57.23,53269.0,56.6958,56.785,56.6859,56.7553,53269.0
2025-03-14 15:35:00,57.23,57.23,57.12,57.12,60834.0,56.7553,56.7553,56.6462,56.6462,60834.0
2025-03-14 15:40:00,57.11,57.16,57.03,57.15,61279.0,56.6363,56.6859,56.557,56.676,61279.0
2025-03-14 15:45:00,57.16,57.31,57.15,57.3,70446.0,56.6859,56.8346,56.676,56.8247,70446.0
2025-03-14 15:50:00,57.28,57.38,57.22,57.32,137660.0,56.8049,56.9041,56.7454,56.8446,137660.0
2025-03-14 15:55:00,57.32,57.37,57.26,57.27,489361.0,56.8446,56.8941,56.785,56.795,489361.0
2025-03-17 09:30:00,57.27,57.3,57.05,57.21,216636.0,56.795,56.8247,56.5768,56.7355,216636.0
2025-03-17 09:35:00,57.22,57.55,57.21,57.54,41794.0,56.7454,57.0726,56.7355,57.0627,41794.0
2025-03-17 09:40:00,57.55,57.87,57.48,57.7,41436.0,57.0726,57.39,57.0032,57.2214,41436.0
2025-03-17 09:45:00,57.7,57.83,57.64,57.78,24709.0,57.2214,57.3503,57.1619,57.3007,24709.0
2025-03-17 09:50:00,57.76,58.06,57.7,57.97,72775.0,57.2809,57.5784,57.2214,57.4892,72775.0
2025-03-17 09:55:00,57.95,58.17,57.93,58.02,33311.0,57.4693,57.6875,57.4495,57.5387,33311.0
2025-03-17 10:00:00,58.0,58.09,57.9,58.02,43744.0,57.5189,57.6082,57.4197,57.5387,43744.0
2025-03-17 10:05:00,58.02,58.2,58.02,58.07,38241.0,57.5387,57.7173,57.5387,57.5883,38241.0
2025-03-17 10:10:00,58.08,58.39,58.08,58.17,84797.0,57.5982,57.9057,57.5982,57.6875,84797.0
2025-03-17 10:15:00,58.17,58.22,58.08,58.18,32480.0,57.6875,57.7371,57.5982,57.6974,32480.0
2025-03-17 10:20:00,58.21,58.22,58.03,58.14,49835.0,57.7272,57.7371,57.5487,57.6578,49835.0
2025-03-17 10:25:00,58.14,58.17,58.03,58.09,26247.0,57.6578,57.6875,57.5487,57.6082,26247.0
2025-03-17 10:30:00,58.1,58.12,57.98,58.01,46210.0,57.6181,57.6379,57.4991,57.5288,46210.0
2025-03-17 10:35:00,58.01,58.25,57.95,58.23,49475.0,57.5288,57.7668,57.4693,57.747,49475.0
2025-03-17 10:40:00,58.23,58.35,58.22,58.3,36225.0,57.747,57.866,57.7371,57.8164,36225.0
2025-03-17 10:45:00,58.28,58.37,58.22,58.33,33502.0,57.7966,57.8858,57.7371,57.8462,33502.0
2025-03-17 10:50:00,58.33,58.33,58.17,58.17,25307.0,57.8462,57.8462,57.6875,57.6875,25307.0
2025-03-17 10:55:00,58.17,58.31,58.13,58.26,97510.0,57.6875,57.8263,57.6478,57.7768,97510.0
2025-03-17 11:00:00,58.26,58.36,58.17,58.22,28119.0,57.7768,57.8759,57.6875,57.7371,28119.0
2025-03-17 11:05:00,58.22,58.26,58.07,58.13,31923.0,57.7371,57.7768,57.5883,57.6478,31923.0
2025-03-17 11:10:00,58.13,58.26,58.06,58.26,28228.0,57.6478,57.7768,57.5784,57.7768,28228.0
2025-03-17 11:15:00,58.27,58.4,58.22,58.37,16189.0,57.7867,57.9156,57.7371,57.8858,16189.0
2025-03-17 11:20:00,58.39,58.49,58.38,58.48,17177.0,57.9057,58.0048,57.8958,57.9949,17177.0
2025-03-17 11:25:00,58.5,58.53,58.4,58.42,20766.0,58.0148,58.0445,57.9156,57.9354,20766.0
2025-03-17 11:30:00,58.42,58.48,58.31,58.32,26298.0,57.9354,57.9949,57.8263,57.8363,26298.0
2025-03-17 11:35:00,58.32,58.39,58.28,58.29,29142.0,57.8363,57.9057,57.7966,57.8065,29142.0
2025-03-17 11:40:00,58.3,58.38,58.23,58.32,23322.0,57.8164,57.8958,57.747,57.8363,23322.0
2025-03-17 11:45:00,58.32,58.39,58.31,58.35,25210.0,57.8363,57.9057,57.8263,57.866,25210.0
2025-03-17 11:50:00,58.35,58.42,58.32,58.38,32816.0,57.866,57.9354,57.8363,57.8958,32816.0
2025-03-17 11:55:00,58.39,58.41,58.3,58.32,29444.0,57.9057,57.9255,57.8164,57.8363,29444.0
2025-03-17 12:00:00,58.34,58.5,58.33,58.48,27249.0,57.8561,58.0148,57.8462,57.9949,27249.0
2025-03-17 12:05:00,58.49,58.59,58.49,58.55,58284.0,58.0048,58.104,58.0048,58.0643,58284.0
2025-03-17 12:10:00,58.54,58.57,58.48,58.51,32995.0,58.0544,58.0842,57.9949,58.0247,32995.0
2025-03-17 12:15:00,58.51,58.62,58.46,58.48,37791.0,58.0247,58.1338,57.9751,57.9949,37791.0
2025-03-17 12:20:00,58.48,58.54,58.46,58.51,47741.0,57.9949,58.0544,57.9751,58.0247,47741.0
2025-03-17 12:25:00,58.51,58.57,58.47,58.49,86275.0,58.0247,58.0842,57.985,58.0048,86275.0
2025-03-17 12:30:00,58.48,58.53,58.43,58.5,29027.0,57.9949,58.0445,57.9453,58.0148,29027.0
2025-03-17 12:35:00,58.5,58.54,58.45,58.5,28071.0,58.0148,58.0544,57.9652,58.0148,28071.0
2025-03-17 12:40:00,58.49,58.49,58.41,58.44,24173.0,58.0048,58.0048,57.9255,57.9553,24173.0
2025-03-17 12:45:00,58.44,58.46,58.39,58.44,26283.0,57.9553,57.9751,57.9057,57.9553,26283.0
2025-03-17 12:50:00,58.43,58.5,58.41,58.48,23000.0,57.9453,58.0148,57.9255,57.9949,23000.0
2025-03-17 12:55:00,58.48,58.54,58.48,58.52,23060.0,57.9949,58.0544,57.9949,58.0346,23060.0
2025-03-17 13:00:00,58.53,58.56,58.49,58.54,26720.0,58.0445,58.0743,58.0048,58.0544,26720.0
2025-03-17 13:05:00,58.54,58.65,58.53,58.64,43768.0,58.0544,58.1635,58.0445,58.1536,43768.0
2025-03-17 13:10:00,58.64,58.67,58.61,58.63,26675.0,58.1536,58.1834,58.1239,58.1437,26675.0
2025-03-17 13:15:00,58.63,58.64,58.59,58.6,16661.0,58.1437,58.1536,58.104,58.1139,16661.0
2025-03-17 13:20:00,58.6,58.65,58.55,58.63,24582.0,58.1139,58.1635,58.0643,58.1437,24582.0
2025-03-17 13:25:00,58.64,58.74,58.63,58.73,50980.0,58.1536,58.2528,58.1437,58.2429,50980.0
2025-03-17 13:30:00,58.73,58.76,58.69,58.76,39026.0,58.2429,58.2726,58.2032,58.2726,39026.0
2025-03-17 13:35:00,58.76,58.86,58.73,58.84,40774.0,58.2726,58.3718,58.2429,58.3519,40774.0
2025-03-17 13:40:00,58.84,58.88,58.79,58.84,29284.0,58.3519,58.3916,58.3024,58.3519,29284.0
2025-03-17 13:45:00,58.84,58.84,58.71,58.72,38456.0,58.3519,58.3519,58.223,58.2329,38456.0
2025-03-17 13:50:00,58.72,58.78,58.7,58.78,35618.0,58.2329,58.2924,58.2131,58.2924,35618.0
2025-03-17 13:55:00,58.77,58.86,58.76,58.8,33751.0,58.2825,58.3718,58.2726,58.3123,33751.0
2025-03-17 14:00:00,58.82,58.89,58.69,58.69,42012.0,58.3321,58.4015,58.2032,58.2032,42012.0
2025-03-17 14:05:00,58.69,58.8,58.69,58.76,17416.0,58.2032,58.3123,58.2032,58.2726,17416.0
2025-03-17 14:10:00,58.76,58.81,58.71,58.77,30136.0,58.2726,58.3222,58.223,58.2825,30136.0
2025-03-17 14:15:00,58.76,58.86,58.75,58.8,34764.0,58.2726,58.3718,58.2627,58.3123,34764.0
2025-03-17 14:20:00,58.81,58.82,58.75,58.78,48184.0,58.3222,58.3321,58.2627,58.2924,48184.0
2025-03-17 14:25:00,58.78,58.79,58.72,58.72,26616.0,58.2924,58.3024,58.2329,58.2329,26616.0
2025-03-17 14:30:00,58.72,58.83,58.72,58.79,34431.0,58.2329,58.342,58.2329,58.3024,34431.0
2025-03-17 14:35:00,58.79,58.83,58.77,58.78,31273.0,58.3024,58.342,58.2825,58.2924,31273.0
2025-03-17 14:40:00,58.79,58.83,58.77,58.81,28066.0,58.3024,58.342,58.2825,58.3222,28066.0
2025-03-17 14:45:00,58.82,58.87,58.78,58.85,44830.0,58.3321,58.3817,58.2924,58.3619,44830.0
2025-03-17 14:50:00,58.84,58.89,58.83,58.87,34730.0,58.3519,58.4015,58.342,58.3817,34730.0
2025-03-17 14:55:00,58.87,58.9,58.86,58.87,41054.0,58.3817,58.4114,58.3718,58.3817,41054.0
2025-03-17 15:00:00,58.86,58.92,58.81,58.92,44126.0,58.3718,58.4313,58.3222,58.4313,44126.0
2025-03-17 15:05:00,58.92,58.95,58.87,58.9,71853.0,58.4313,58.461,58.3817,58.4114,71853.0
2025-03-17 15:10:00,58.91,58.91,58.82,58.85,39938.0,58.4214,58.4214,58.3321,58.3619,39938.0
2025-03-17 15:15:00,58.85,58.88,58.72,58.88,83633.0,58.3619,58.3916,58.2329,58.3916,83633.0
2025-03-17 15:20:00,58.88,58.89,58.82,58.84,57543.0,58.3916,58.4015,58.3321,58.3519,57543.0
2025-03-17 15:25:00,58.83,58.86,58.76,58.83,54129.0,58.342,58.3718,58.2726,58.342,54129.0
2025-03-17 15:30:00,58.83,58.83,58.67,58.68,70351.0,58.342,58.342,58.1834,58.1933,70351.0
2025-03-17 15:35:00,58.67,58.67,58.5,58.55,90820.0,58.1834,58.1834,58.0148,58.0643,90820.0
2025-03-17 15:40:00,58.55,58.64,58.54,58.6,67186.0,58.0643,58.1536,58.0544,58.1139,67186.0
2025-03-17 15:45:00,58.59,58.66,58.57,58.57,82098.0,58.104,58.1734,58.0842,58.0842,82098.0
2025-03-17 15:50:00,58.57,58.63,58.49,58.57,170789.0,58.0842,58.1437,58.0048,58.0842,170789.0
2025-03-17 15:55:00,58.57,58.61,58.39,58.41,474912.0,58.0842,58.1239,57.9057,57.9255,474912.0
2025-03-18 09:30:00,58.37,58.59,57.97,58.37,101174.0,57.8858,58.104,57.4892,57.8858,101174.0
2025-03-18 09:35:00,58.3,58.32,58.18,58.22,25906.0,57.8164,57.8363,57.6974,57.7371,25906.0
2025-03-18 09:40:00,58.27,58.48,58.27,58.38,21605.0,57.7867,57.9949,57.7867,57.8958,21605.0
2025-03-18 09:45:00,58.37,58.53,58.29,58.53,23143.0,57.8858,58.0445,57.8065,58.0445,23143.0
2025-03-18 09:50:00,58.47,58.73,58.46,58.54,27301.0,57.985,58.2429,57.9751,58.0544,27301.0
2025-03-18 09:55:00,58.53,58.55,58.34,58.46,19898.0,58.0445,58.0643,57.8561,57.9751,19898.0
2025-03-18 10:00:00,58.44,58.53,58.21,58.5,105531.0,57.9553,58.0445,57.7272,58.0148,105531.0
2025-03-18 10:05:00,58.55,58.55,58.41,58.42,25538.0,58.0643,58.0643,57.9255,57.9354,25538.0
2025-03-18 10:10:00,58.45,58.55,58.4,58.45,26616.0,57.9652,58.0643,57.9156,57.9652,26616.0
2025-03-18 10:15:00,58.46,58.58,58.46,58.55,24399.0,57.9751,58.0941,57.9751,58.0643,24399.0
2025-03-18 10:20:00,58.55,58.7,58.49,58.67,16162.0,58.0643,58.2131,58.0048,58.1834,16162.0
2025-03-18 10:25:00,58.67,58.72,58.62,58.64,14717.0,58.1834,58.2329,58.1338,58.1536,14717.0
2025-03-18 10:30:00,58.64,58.67,58.56,58.67,21529.0,58.1536,58.1834,58.0743,58.1834,21529.0
2025-03-18 10:35:00,58.67,58.85,58.67,58.76,27460.0,58.1834,58.3619,58.1834,58.2726,27460.0
2025-03-18 10:40:00,58.76,58.85,58.65,58.67,22549.0,58.2726,58.3619,58.1635,58.1834,22549.0
2025-03-18 10:45:00,58.68,58.89,58.62,58.87,33914.0,58.1933,58.4015,58.1338,58.3817,33914.0
2025-03-18 10:50:00,58.9,58.94,58.85,58.88,30405.0,58.4114,58.4511,58.3619,58.3916,30405.0
2025-03-18 10:55:00,58.88,58.93,58.79,58.83,29697.0,58.3916,58.4412,58.3024,58.342,29697.0
2025-03-18 11:00:00,58.83,58.84,58.72,58.79,38987.0,58.342,58.3519,58.2329,58.3024,38987.0
2025-03-18 11:05:00,58.8,58.8,58.68,58.74,46910.0,58.3123,58.3123,58.1933,58.2528,46910.0
2025-03-18 11:10:00,58.75,58.78,58.72,58.76,29954.0,58.2627,58.2924,58.2329,58.2726,29954.0
2025-03-18 11:15:00,58.76,58.92,58.76,58.92,36464.0,58.2726,58.4313,58.2726,58.4313,36464.0
2025-03-18 11:20:00,58.91,58.98,58.9,58.91,29610.0,58.4214,58.4908,58.4114,58.4214,29610.0
2025-03-18 11:25:00,58.92,58.99,58.89,58.9,33945.0,58.4313,58.5007,58.4015,58.4114,33945.0
2025-03-18 11:30:00,58.89,58.95,58.87,58.89,28726.0,58.4015,58.461,58.3817,58.4015,28726.0
2025-03-18 11:35:00,58.9,58.99,58.9,58.95,41019.0,58.4114,58.5007,58.4114,58.461,41019.0
2025-03-18 11:40:00,58.95,58.97,58.8,58.83,52763.0,58.461,58.4809,58.3123,58.342,52763.0
2025-03-18 11:45:00,58.82,58.82,58.69,58.7,25283.0,58.3321,58.3321,58.2032,58.2131,25283.0
2025-03-18 11:50:00,58.7,58.7,58.64,58.7,35166.0,58.2131,58.2131,58.1536,58.2131,35166.0
2025-03-18 11:55:00,58.69,58.7,58.56,58.56,33493.0,58.2032,58.2131,58.0743,58.0743,33493.0
2025-03-18 12:00:00,58.56,58.66,58.53,58.55,26401.0,58.0743,58.1734,58.0445,58.0643,26401.0
2025-03-18 12:05:00,58.56,58.63,58.54,58.6,24766.0,58.0743,58.1437,58.0544,58.1139,24766.0
2025-03-18 12:10:00,58.63,58.84,58.62,58.84,38613.0,58.1437,58.3519,58.1338,58.3519,38613.0
2025-03-18 12:15:00,58.84,58.88,58.67,58.71,47512.0,58.3519,58.3916,58.1834,58.223,47512.0
2025-03-18 12:20:00,58.7,58.78,58.7,58.77,41028.0,58.2131,58.2924,58.2131,58.2825,41028.0
2025-03-18 12:25:00,58.76,58.87,58.74,58.86,28052.0,58.2726,58.3817,58.2528,58.3718,28052.0
2025-03-18 12:30:00,58.87,58.94,58.86,58.87,15140.0,58.3817,58.4511,58.3718,58.3817,15140.0
2025-03-18 12:35:00,58.88,58.91,58.85,58.86,18383.0,58.3916,58.4214,58.3619,58.3718,18383.0
2025-03-18 12:40:00,58.86,58.87,58.75,58.76,27012.0,58.3718,58.3817,58.2627,58.2726,27012.0
2025-03-18 12:45:00,58.76,58.8,58.67,58.68,13469.0,58.2726,58.3123,58.1834,58.1933,13469.0
2025-03-18 12:50:00,58.68,58.7,58.62,58.7,22208.0,58.1933,58.2131,58.1338,58.2131,22208.0
2025-03-18 12:55:00,58.69,58.69,58.64,58.66,15218.0,58.2032,58.2032,58.1536,58.1734,15218.0
2025-03-18 13:00:00,58.66,58.8,58.65,58.67,62253.0,58.1734,58.3123,58.1635,58.1834,62253.0
2025-03-18 13:05:00,58.65,58.66,58.48,58.52,23957.0,58.1635,58.1734,57.9949,58.0346,23957.0
2025-03-18 13:10:00,58.51,58.53,58.47,58.53,16449.0,58.0247,58.0445,57.985,58.0445,16449.0
2025-03-18 13:15:00,58.52,58.54,58.33,58.34,48243.0,58.0346,58.0544,57.8462,57.8561,48243.0
2025-03-18 13:20:00,58.34,58.55,58.34,58.49,36310.0,57.8561,58.0643,57.8561,58.0048,36310.0
2025-03-18 13:25:00,58.5,58.52,58.35,58.39,30370.0,58.0148,58.0346,57.866,57.9057,30370.0
2025-03-18 13:30:00,58.37,58.46,58.36,58.45,21582.0,57.8858,57.9751,57.8759,57.9652,21582.0
2025-03-18 13:35:00,58.45,58.49,58.4,58.42,30323.0,57.9652,58.0048,57.9156,57.9354,30323.0
2025-03-18 13:40:00,58.41,58.42,58.32,58.34,27787.0,57.9255,57.9354,57.8363,57.8561,27787.0
2025-03-18 13:45:00,58.33,58.53,58.33,58.52,48455.0,57.8462,58.0445,57.8462,58.0346,48455.0
2025-03-18 13:50:00,58.52,58.53,58.43,58.49,18356.0,58.0346,58.0445,57.9453,58.0048,18356.0
2025-03-18 13:55:00,58.49,58.49,58.42,58.45,19123.0,58.0048,58.0048,57.9354,57.9652,19123.0
2025-03-18 14:00:00,58.44,58.5,58.4,58.4,16522.0,57.9553,58.0148,57.9156,57.9156,16522.0
2025-03-18 14:05:00,58.41,58.46,58.39,58.44,15581.0,57.9255,57.9751,57.9057,57.9553,15581.0
2025-03-18 14:10:00,58.43,58.43,58.37,58.4,15310.0,57.9453,57.9453,57.8858,57.9156,15310.0
2025-03-18 14:15:00,58.4,58.41,58.36,58.4,22264.0,57.9156,57.9255,57.8759,57.9156,22264.0
2025-03-18 14:20:00,58.41,58.5,58.4,58.42,21312.0,57.9255,58.0148,57.9156,57.9354,21312.0
2025-03-18 14:25:00,58.42,58.47,58.36,58.38,18669.0,57.9354,57.985,57.8759,57.8958,18669.0
2025-03-18 14:30:00,58.39,58.47,58.39,58.42,21031.0,57.9057,57.985,57.9057,57.9354,21031.0
2025-03-18 14:35:00,58.42,58.47,58.42,58.44,23249.0,57.9354,57.985,57.9354,57.9553,23249.0
2025-03-18 14:40:00,58.44,58.44,58.36,58.37,27040.0,57.9553,57.9553,57.8759,57.8858,27040.0
2025-03-18 14:45:00,58.37,58.49,58.36,58.43,31847.0,57.8858,58.0048,57.8759,57.9453,31847.0
2025-03-18 14:50:00,58.44,58.47,58.39,58.41,44272.0,57.9553,57.985,57.9057,57.9255,44272.0
2025-03-18 14:55:00,58.4,58.44,58.36,58.41,28318.0,57.9156,57.9553,57.8759,57.9255,28318.0
2025-03-18 15:00:00,58.4,58.42,58.33,58.4,30920.0,57.9156,57.9354,57.8462,57.9156,30920.0
2025-03-18 15:05:00,58.4,58.4,58.33,58.35,36660.0,57.9156,57.9156,57.8462,57.866,36660.0
2025-03-18 15:10:00,58.35,58.38,58.3,58.36,36519.0,57.866,57.8958,57.8164,57.8759,36519.0
2025-03-18 15:15:00,58.37,58.44,58.34,58.42,42057.0,57.8858,57.9553,57.8561,57.9354,42057.0
2025-03-18 15:20:00,58.42,58.45,58.29,58.33,45656.0,57.9354,57.9652,57.8065,57.8462,45656.0
2025-03-18 15:25:00,58.33,58.35,58.25,58.31,43257.0,57.8462,57.866,57.7668,57.8263,43257.0
2025-03-18 15:30:00,58.32,58.36,58.21,58.35,65433.0,57.8363,57.8759,57.7272,57.866,65433.0
2025-03-18 15:35:00,58.35,58.4,58.3,58.36,50035.0,57.866,57.9156,57.8164,57.8759,50035.0
2025-03-18 15:40:00,58.36,58.42,58.29,58.3,57969.0,57.8759,57.9354,57.8065,57.8164,57969.0
2025-03-18 15:45:00,58.3,58.33,58.25,58.31,55838.0,57.8164,57.8462,57.7668,57.8263,55838.0
2025-03-18 15:50:00,58.32,58.41,58.3,58.38,126632.0,57.8363,57.9255,57.8164,57.8958,126632.0
2025-03-18 15:55:00,58.4,58.49,58.32,58.41,410426.0,57.9156,58.0048,57.8363,57.9255,410426.0
2025-03-19 09:30:00,58.72,58.81,58.47,58.52,101317.0,58.2329,58.3222,57.985,58.0346,101317.0
2025-03-19 09:35:00,58.58,58.78,58.48,58.7,14759.0,58.0941,58.2924,57.9949,58.2131,14759.0
2025-03-19 09:40:00,58.71,58.71,58.59,58.66,13139.0,58.223,58.223,58.104,58.1734,13139.0
2025-03-19 09:45:00,58.63,58.75,58.59,58.65,26247.0,58.1437,58.2627,58.104,58.1635,26247.0
2025-03-19 09:50:00,58.63,58.92,58.59,58.84,17090.0,58.1437,58.4313,58.104,58.3519,17090.0
2025-03-19 09:55:00,58.82,58.86,58.68,58.68,16290.0,58.3321,58.3718,58.1933,58.1933,16290.0
2025-03-19 10:00:00,58.7,58.98,58.68,58.93,69880.0,58.2131,58.4908,58.1933,58.4412,69880.0
2025-03-19 10:05:00,58.92,58.92,58.76,58.81,19215.0,58.4313,58.4313,58.2726,58.3222,19215.0
2025-03-19 10:10:00,58.81,58.85,58.78,58.84,8915.0,58.3222,58.3619,58.2924,58.3519,8915.0
2025-03-19 10:15:00,58.84,58.86,58.76,58.79,12869.0,58.3519,58.3718,58.2726,58.3024,12869.0
2025-03-19 10:20:00,58.75,58.77,58.7,58.7,13387.0,58.2627,58.2825,58.2131,58.2131,13387.0
2025-03-19 10:25:00,58.69,58.71,58.6,58.68,19768.0,58.2032,58.223,58.1139,58.1933,19768.0
2025-03-19 10:30:00,58.67,58.79,58.67,58.78,8246.0,58.1834,58.3024,58.1834,58.2924,8246.0
2025-03-19 10:35:00,58.79,58.89,58.79,58.79,9306.0,58.3024,58.4015,58.3024,58.3024,9306.0
2025-03-19 10:40:00,58.78,58.83,58.73,58.76,7765.0,58.2924,58.342,58.2429,58.2726,7765.0
2025-03-19 10:45:00,58.76,58.78,58.72,58.73,7958.0,58.2726,58.2924,58.2329,58.2429,7958.0
2025-03-19 10:50:00,58.74,58.78,58.71,58.75,9939.0,58.2528,58.2924,58.223,58.2627,9939.0
2025-03-19 10:55:00,58.75,58.8,58.75,58.8,11320.0,58.2627,58.3123,58.2627,58.3123,11320.0
2025-03-19 11:00:00,58.81,58.88,58.79,58.87,21618.0,58.3222,58.3916,58.3024,58.3817,21618.0
2025-03-19 11:05:00,58.87,58.94,58.83,58.9,30464.0,58.3817,58.4511,58.342,58.4114,30464.0
2025-03-19 11:10:00,58.9,58.91,58.85,58.86,32889.0,58.4114,58.4214,58.3619,58.3718,32889.0
2025-03-19 11:15:00,58.87,58.87,58.8,58.8,4646.0,58.3817,58.3817,58.3123,58.3123,4646.0
2025-03-19 11:20:00,58.79,58.84,58.77,58.78,21314.0,58.3024,58.3519,58.2825,58.2924,21314.0
2025-03-19 11:25:00,58.77,58.79,58.72,58.75,18194.0,58.2825,58.3024,58.2329,58.2627,18194.0
2025-03-19 11:30:00,58.75,58.8,58.74,58.75,9663.0,58.2627,58.3123,58.2528,58.2627,9663.0
2025-03-19 11:35:00,58.75,58.75,58.68,58.7,15243.0,58.2627,58.2627,58.1933,58.2131,15243.0
2025-03-19 11:40:00,58.71,58.8,58.71,58.74,8121.0,58.223,58.3123,58.223,58.2528,8121.0
2025-03-19 11:45:00,58.73,58.75,58.7,58.74,11554.0,58.2429,58.2627,58.2131,58.2528,11554.0
2025-03-19 11:50:00,58.75,58.82,58.75,58.8,11900.0,58.2627,58.3321,58.2627,58.3123,11900.0
2025-03-19 11:55:00,58.78,58.8,58.72,58.76,16386.0,58.2924,58.3123,58.2329,58.2726,16386.0
2025-03-19 12:00:00,58.76,58.85,58.74,58.81,14152.0,58.2726,58.3619,58.2528,58.3222,14152.0
2025-03-19 12:05:00,58.82,58.84,58.69,58.73,14264.0,58.3321,58.3519,58.2032,58.2429,14264.0
2025-03-19 12:10:00,58.74,58.75,58.63,58.63,18186.0,58.2528,58.2627,58.1437,58.1437,18186.0
2025-03-19 12:15:00,58.63,58.63,58.57,58.6,11249.0,58.1437,58.1437,58.0842,58.1139,11249.0
2025-03-19 12:20:00,58.59,58.7,58.58,58.66,13622.0,58.104,58.2131,58.0941,58.1734,13622.0
2025-03-19 12:25:00,58.66,58.7,58.64,58.68,15032.0,58.1734,58.2131,58.1536,58.1933,15032.0
2025-03-19 12:30:00,58.67,58.72,58.67,58.72,6355.0,58.1834,58.2329,58.1834,58.2329,6355.0
2025-03-19 12:35:00,58.74,58.76,58.71,58.75,10055.0,58.2528,58.2726,58.223,58.2627,10055.0
2025-03-19 12:40:00,58.74,58.79,58.73,58.79,4054.0,58.2528,58.3024,58.2429,58.3024,4054.0
2025-03-19 12:45:00,58.78,58.85,58.77,58.85,6887.0,58.2924,58.3619,58.2825,58.3619,6887.0
2025-03-19 12:50:00,58.85,58.95,58.84,58.92,14085.0,58.3619,58.461,58.3519,58.4313,14085.0
2025-03-19 12:55:00,58.92,58.93,58.81,58.82,14837.0,58.4313,58.4412,58.3222,58.3321,14837.0
2025-03-19 13:00:00,58.83,58.9,58.82,58.89,8486.0,58.342,58.4114,58.3321,58.4015,8486.0
2025-03-19 13:05:00,58.9,58.91,58.83,58.86,10213.0,58.4114,58.4214,58.342,58.3718,10213.0
2025-03-19 13:10:00,58.86,58.89,58.84,58.85,9290.0,58.3718,58.4015,58.3519,58.3619,9290.0
2025-03-19 13:15:00,58.85,58.87,58.82,58.87,6234.0,58.3619,58.3817,58.3321,58.3817,6234.0
2025-03-19 13:20:00,58.87,58.92,58.85,58.88,15933.0,58.3817,58.4313,58.3619,58.3916,15933.0
2025-03-19 13:25:00,58.89,58.93,58.87,58.89,7542.0,58.4015,58.4412,58.3817,58.4015,7542.0
2025-03-19 13:30:00,58.9,58.9,58.85,58.89,12234.0,58.4114,58.4114,58.3619,58.4015,12234.0
2025-03-19 13:35:00,58.89,58.97,58.89,58.97,18938.0,58.4015,58.4809,58.4015,58.4809,18938.0
2025-03-19 13:40:00,58.97,58.99,58.92,58.93,16761.0,58.4809,58.5007,58.4313,58.4412,16761.0
2025-03-19 13:45:00,58.93,58.95,58.82,58.83,23575.0,58.4412,58.461,58.3321,58.342,23575.0
2025-03-19 13:50:00,58.84,58.86,58.76,58.81,11944.0,58.3519,58.3718,58.2726,58.3222,11944.0
2025-03-19 13:55:00,58.8,58.8,58.74,58.74,13217.0,58.3123,58.3123,58.2528,58.2528,13217.0
2025-03-19 14:00:00,58.7,58.88,58.62,58.78,20722.0,58.2131,58.3916,58.1338,58.2924,20722.0
2025-03-19 14:05:00,58.8,58.91,58.69,58.91,10343.0,58.3123,58.4214,58.2032,58.4214,10343.0
2025-03-19 14:10:00,58.92,59.0,58.92,58.96,10263.0,58.4313,58.5106,58.4313,58.4709,10263.0
2025-03-19 14:15:00,58.98,59.03,58.98,58.99,25875.0,58.4908,58.5404,58.4908,58.5007,25875.0
2025-03-19 14:20:00,59.0,59.03,58.95,58.99,9049.0,58.5106,58.5404,58.461,58.5007,9049.0
2025-03-19 14:25:00,58.97,59.0,58.92,58.95,9184.0,58.4809,58.5106,58.4313,58.461,9184.0
2025-03-19 14:30:00,58.97,59.2,58.97,59.13,27528.0,58.4809,58.709,58.4809,58.6395,27528.0
2025-03-19 14:35:00,59.13,59.17,58.99,59.03,28934.0,58.6395,58.6792,58.5007,58.5404,28934.0
2025-03-19 14:40:00,59.05,59.17,59.05,59.16,17232.0,58.5602,58.6792,58.5602,58.6693,17232.0
2025-03-19 14:45:00,59.16,59.21,59.15,59.18,19888.0,58.6693,58.7189,58.6594,58.6891,19888.0
2025-03-19 14:50:00,59.18,59.36,59.18,59.31,26851.0,58.6891,58.8676,58.6891,58.818,26851.0
2025-03-19 14:55:00,59.31,59.44,59.3,59.34,26421.0,58.818,58.947,58.8081,58.8478,26421.0
2025-03-19 15:00:00,59.34,59.38,59.3,59.35,16930.0,58.8478,58.8875,58.8081,58.8577,16930.0
2025-03-19 15:05:00,59.33,59.47,59.3,59.43,30064.0,58.8379,58.9767,58.8081,58.9371,30064.0
2025-03-19 15:10:00,59.44,59.48,59.39,59.45,26952.0,58.947,58.9866,58.8974,58.9569,26952.0
2025-03-19 15:15:00,59.47,59.57,59.4,59.41,38391.0,58.9767,59.0759,58.9073,58.9172,38391.0
2025-03-19 15:20:00,59.42,59.42,59.23,59.27,43770.0,58.9271,58.9271,58.7387,58.7784,43770.0
2025-03-19 15:25:00,59.28,59.29,59.02,59.13,104995.0,58.7883,58.7982,58.5305,58.6395,104995.0
2025-03-19 15:30:00,59.12,59.36,59.09,59.35,49927.0,58.6296,58.8676,58.5999,58.8577,49927.0
2025-03-19 15:35:00,59.35,59.47,59.27,59.44,68823.0,58.8577,58.9767,58.7784,58.947,68823.0
2025-03-19 15:40:00,59.44,59.57,59.42,59.56,84883.0,58.947,59.0759,58.9271,59.066,84883.0
2025-03-19 15:45:00,59.56,59.56,59.44,59.46,125082.0,59.066,59.066,58.947,58.9668,125082.0
2025-03-19 15:50:00,59.45,59.5,59.3,59.49,121035.0,58.9569,59.0065,58.8081,58.9966,121035.0
2025-03-19 15:55:00,59.49,59.49,59.27,59.32,262621.0,58.9966,58.9966,58.7784,58.828,262621.0
2025-03-20 09:30:00,59.0,59.44,58.9,59.31,99751.0,58.5106,58.947,58.4114,58.818,99751.0
2025-03-20 09:35:00,59.33,59.46,59.31,59.41,65959.0,58.8379,58.9668,58.818,58.9172,65959.0
2025-03-20 09:40:00,59.41,59.75,59.3,59.7,101923.0,58.9172,59.2544,58.8081,59.2048,101923.0
2025-03-20 09:45:00,59.7,59.74,59.38,59.38,65197.0,59.2048,59.2445,58.8875,58.8875,65197.0
2025-03-20 09:50:00,59.35,59.4,59.23,59.29,25253.0,58.8577,58.9073,58.7387,58.7982,25253.0
2025-03-20 09:55:00,59.28,59.32,59.14,59.26,77259.0,58.7883,58.828,58.6495,58.7685,77259.0
2025-03-20 10:00:00,59.26,59.52,59.25,59.48,121862.0,58.7685,59.0263,58.7585,58.9866,121862.0
2025-03-20 10:05:00,59.49,59.69,59.48,59.61,51969.0,58.9966,59.1949,58.9866,59.1156,51969.0
2025-03-20 10:10:00,59.61,59.71,59.6,59.63,22672.0,59.1156,59.2147,59.1056,59.1354,22672.0
2025-03-20 10:15:00,59.64,59.67,59.54,59.6,51933.0,59.1453,59.1751,59.0461,59.1056,51933.0
2025-03-20 10:20:00,59.59,59.6,59.37,59.38,62672.0,59.0957,59.1056,58.8775,58.8875,62672.0
2025-03-20 10:25:00,59.38,59.56,59.37,59.54,66829.0,58.8875,59.066,58.8775,59.0461,66829.0
2025-03-20 10:30:00,59.54,59.59,59.41,59.41,25162.0,59.0461,59.0957,58.9172,58.9172,25162.0
2025-03-20 10:35:00,59.42,59.61,59.38,59.61,32327.0,58.9271,59.1156,58.8875,59.1156,32327.0
2025-03-20 10:40:00,59.6,59.81,59.6,59.78,16796.0,59.1056,59.3139,59.1056,59.2841,16796.0
2025-03-20 10:45:00,59.78,59.79,59.68,59.72,59589.0,59.2841,59.2941,59.185,59.2246,59589.0
2025-03-20 10:50:00,59.72,59.74,59.63,59.66,42025.0,59.2246,59.2445,59.1354,59.1651,42025.0
2025-03-20 10:55:00,59.66,59.68,59.63,59.63,21078.0,59.1651,59.185,59.1354,59.1354,21078.0
2025-03-20 11:00:00,59.62,59.66,59.58,59.63,21882.0,59.1255,59.1651,59.0858,59.1354,21882.0
2025-03-20 11:05:00,59.64,59.64,59.57,59.58,18713.0,59.1453,59.1453,59.0759,59.0858,18713.0
2025-03-20 11:10:00,59.58,59.62,59.55,59.62,24150.0,59.0858,59.1255,59.0561,59.1255,24150.0
2025-03-20 11:15:00,59.62,59.63,59.58,59.6,30102.0,59.1255,59.1354,59.0858,59.1056,30102.0
2025-03-20 11:20:00,59.6,59.62,59.54,59.6,28954.0,59.1056,59.1255,59.0461,59.1056,28954.0
2025-03-20 11:25:00,59.6,59.61,59.51,59.53,20846.0,59.1056,59.1156,59.0164,59.0362,20846.0
2025-03-20 11:30:00,59.53,59.57,59.4,59.45,56224.0,59.0362,59.0759,58.9073,58.9569,56224.0
2025-03-20 11:35:00,59.44,59.45,59.36,59.42,15291.0,58.947,58.9569,58.8676,58.9271,15291.0
2025-03-20 11:40:00,59.43,59.55,59.41,59.54,34134.0,58.9371,59.0561,58.9172,59.0461,34134.0
2025-03-20 11:45:00,59.53,59.67,59.51,59.61,27081.0,59.0362,59.1751,59.0164,59.1156,27081.0
2025-03-20 11:50:00,59.6,59.61,59.54,59.55,20158.0,59.1056,59.1156,59.0461,59.0561,20158.0
2025-03-20 11:55:00,59.54,59.54,59.51,59.53,18426.0,59.0461,59.0461,59.0164,59.0362,18426.0
2025-03-20 12:00:00,59.53,59.58,59.48,59.48,83452.0,59.0362,59.0858,58.9866,58.9866,83452.0
2025-03-20 12:05:00,59.47,59.5,59.41,59.44,38085.0,58.9767,59.0065,58.9172,58.947,38085.0
2025-03-20 12:10:00,59.44,59.45,59.36,59.43,18813.0,58.947,58.9569,58.8676,58.9371,18813.0
2025-03-20 12:15:00,59.43,59.44,59.4,59.43,11226.0,58.9371,58.947,58.9073,58.9371,11226.0
2025-03-20 12:20:00,59.42,59.44,59.37,59.42,22860.0,58.9271,58.947,58.8775,58.9271,22860.0
2025-03-20 12:25:00,59.42,59.42,59.35,59.4,33947.0,58.9271,58.9271,58.8577,58.9073,33947.0
2025-03-20 12:30:00,59.41,59.44,59.4,59.43,17524.0,58.9172,58.947,58.9073,58.9371,17524.0
2025-03-20 12:35:00,59.42,59.46,59.39,59.43,46554.0,58.9271,58.9668,58.8974,58.9371,46554.0
2025-03-20 12:40:00,59.42,59.43,59.38,59.41,13353.0,58.9271,58.9371,58.8875,58.9172,13353.0
2025-03-20 12:45:00,59.41,59.43,59.33,59.34,24012.0,58.9172,58.9371,58.8379,58.8478,24012.0
2025-03-20 12:50:00,59.34,59.36,59.31,59.36,29922.0,58.8478,58.8676,58.818,58.8676,29922.0
2025-03-20 12:55:00,59.36,59.38,59.27,59.38,35927.0,58.8676,58.8875,58.7784,58.8875,35927.0
2025-03-20 13:00:00,59.38,59.46,59.37,59.45,25210.0,58.8875,58.9668,58.8775,58.9569,25210.0
2025-03-20 13:05:00,59.46,59.49,59.44,59.47,30283.0,58.9668,58.9966,58.947,58.9767,30283.0
2025-03-20 13:10:00,59.47,59.54,59.47,59.54,15800.0,58.9767,59.0461,58.9767,59.0461,15800.0
2025-03-20 13:15:00,59.54,59.55,59.46,59.48,17476.0,59.0461,59.0561,58.9668,58.9866,17476.0
2025-03-20 13:20:00,59.49,59.5,59.38,59.39,16945.0,58.9966,59.0065,58.8875,58.8974,16945.0
2025-03-20 13:25:00,59.39,59.4,59.28,59.28,14608.0,58.8974,58.9073,58.7883,58.7883,14608.0
2025-03-20 13:30:00,59.28,59.35,59.28,59.33,21884.0,58.7883,58.8577,58.7883,58.8379,21884.0
2025-03-20 13:35:00,59.33,59.42,59.29,59.41,18968.0,58.8379,58.9271,58.7982,58.9172,18968.0
2025-03-20 13:40:00,59.41,59.42,59.35,59.41,14035.0,58.9172,58.9271,58.8577,58.9172,14035.0
2025-03-20 13:45:00,59.43,59.49,59.43,59.49,21531.0,58.9371,58.9966,58.9371,58.9966,21531.0
2025-03-20 13:50:00,59.49,59.52,59.41,59.42,15326.0,58.9966,59.0263,58.9172,58.9271,15326.0
2025-03-20 13:55:00,59.42,59.43,59.37,59.41,14476.0,58.9271,58.9371,58.8775,58.9172,14476.0
2025-03-20 14:00:00,59.4,59.42,59.37,59.37,15581.0,58.9073,58.9271,58.8775,58.8775,15581.0
2025-03-20 14:05:00,59.37,59.41,59.36,59.37,27863.0,58.8775,58.9172,58.8676,58.8775,27863.0
2025-03-20 14:10:00,59.38,59.44,59.37,59.41,17559.0,58.8875,58.947,58.8775,58.9172,17559.0
2025-03-20 14:15:00,59.42,59.43,59.38,59.4,15570.0,58.9271,58.9371,58.8875,58.9073,15570.0
2025-03-20 14:20:00,59.4,59.4,59.29,59.33,15852.0,58.9073,58.9073,58.7982,58.8379,15852.0
2025-03-20 14:25:00,59.34,59.35,59.24,59.24,20193.0,58.8478,58.8577,58.7486,58.7486,20193.0
2025-03-20 14:30:00,59.22,59.27,59.21,59.25,15483.0,58.7288,58.7784,58.7189,58.7585,15483.0
2025-03-20 14:35:00,59.26,59.31,59.24,59.29,17477.0,58.7685,58.818,58.7486,58.7982,17477.0
2025-03-20 14:40:00,59.29,59.3,59.22,59.24,21881.0,58.7982,58.8081,58.7288,58.7486,21881.0
2025-03-20 14:45:00,59.24,59.32,59.23,59.31,14172.0,58.7486,58.828,58.7387,58.818,14172.0
2025-03-20 14:50:00,59.3,59.45,59.3,59.45,25528.0,58.8081,58.9569,58.8081,58.9569,25528.0
2025-03-20 14:55:00,59.45,59.53,59.44,59.5,210850.0,58.9569,59.0362,58.947,59.0065,210850.0
2025-03-20 15:00:00,59.5,59.68,59.5,59.65,40535.0,59.0065,59.185,59.0065,59.1552,40535.0
2025-03-20 15:05:00,59.66,59.79,59.63,59.65,88488.0,59.1651,59.2941,59.1354,59.1552,88488.0
2025-03-20 15:10:00,59.64,59.65,59.57,59.58,43745.0,59.1453,59.1552,59.0759,59.0858,43745.0
2025-03-20 15:15:00,59.57,59.65,59.55,59.63,21961.0,59.0759,59.1552,59.0561,59.1354,21961.0
2025-03-20 15:20:00,59.63,59.7,59.62,59.69,39104.0,59.1354,59.2048,59.1255,59.1949,39104.0
2025-03-20 15:25:00,59.7,59.71,59.5,59.52,34284.0,59.2048,59.2147,59.0065,59.0263,34284.0
2025-03-20 15:30:00,59.52,59.65,59.51,59.63,51541.0,59.0263,59.1552,59.0164,59.1354,51541.0
2025-03-20 15:35:00,59.62,59.7,59.56,59.64,101965.0,59.1255,59.2048,59.066,59.1453,101965.0
2025-03-20 15:40:00,59.64,59.67,59.59,59.67,59030.0,59.1453,59.1751,59.0957,59.1751,59030.0
2025-03-20 15:45:00,59.66,59.74,59.61,59.74,62607.0,59.1651,59.2445,59.1156,59.2445,62607.0
2025-03-20 15:50:00,59.73,59.8,59.67,59.76,135861.0,59.2346,59.304,59.1751,59.2643,135861.0
2025-03-20 15:55:00,59.77,59.8,59.67,59.73,343679.0,59.2742,59.304,59.1751,59.2346,343679.0
2025-03-21 09:30:00,59.68,59.81,59.6,59.71,1142220.0,59.185,59.3139,59.1056,59.2147,1142220.0
2025-03-21 09:35:00,59.71,59.88,59.62,59.67,32848.0,59.2147,59.3833,59.1255,59.1751,32848.0
2025-03-21 09:40:00,59.67,59.81,59.63,59.73,83426.0,59.1751,59.3139,59.1354,59.2346,83426.0
2025-03-21 09:45:00,59.72,59.85,59.7,59.8,40171.0,59.2246,59.3536,59.2048,59.304,40171.0
2025-03-21 09:50:00,59.82,59.84,59.5,59.6,55519.0,59.3238,59.3436,59.0065,59.1056,55519.0
2025-03-21 09:55:00,59.63,59.73,59.59,59.67,22702.0,59.1354,59.2346,59.0957,59.1751,22702.0
2025-03-21 10:00:00,59.67,59.69,59.43,59.52,76920.0,59.1751,59.1949,58.9371,59.0263,76920.0
2025-03-21 10:05:00,59.53,59.6,59.38,59.39,54749.0,59.0362,59.1056,58.8875,58.8974,54749.0
2025-03-21 10:10:00,59.38,59.43,59.24,59.4,29438.0,58.8875,58.9371,58.7486,58.9073,29438.0
2025-03-21 10:15:00,59.39,59.48,59.37,59.46,19556.0,58.8974,58.9866,58.8775,58.9668,19556.0
2025-03-21 10:20:00,59.44,59.65,59.44,59.57,66304.0,58.947,59.1552,58.947,59.0759,66304.0
2025-03-21 10:25:00,59.56,59.56,59.47,59.5,23373.0,59.066,59.066,58.9767,59.0065,23373.0
2025-03-21 10:30:00,59.49,59.54,59.42,59.49,30762.0,58.9966,59.0461,58.9271,58.9966,30762.0
2025-03-21 10:35:00,59.49,59.51,59.34,59.37,21505.0,58.9966,59.0164,58.8478,58.8775,21505.0
2025-03-21 10:40:00,59.35,59.37,59.3,59.37,21598.0,58.8577,58.8775,58.8081,58.8775,21598.0
2025-03-21 10:45:00,59.37,59.47,59.36,59.45,29782.0,58.8775,58.9767,58.8676,58.9569,29782.0
2025-03-21 10:50:00,59.45,59.46,59.34,59.41,19035.0,58.9569,58.9668,58.8478,58.9172,19035.0
2025-03-21 10:55:00,59.41,59.42,59.3,59.41,35915.0,58.9172,58.9271,58.8081,58.9172,35915.0
2025-03-21 11:00:00,59.42,59.46,59.38,59.41,17773.0,58.9271,58.9668,58.8875,58.9172,17773.0
2025-03-21 11:05:00,59.41,59.51,59.36,59.5,12246.0,58.9172,59.0164,58.8676,59.0065,12246.0
2025-03-21 11:10:00,59.5,59.51,59.35,59.38,22557.0,59.0065,59.0164,58.8577,58.8875,22557.0
2025-03-21 11:15:00,59.38,59.46,59.35,59.44,29389.0,58.8875,58.9668,58.8577,58.947,29389.0
2025-03-21 11:20:00,59.43,59.46,59.39,59.43,12969.0,58.9371,58.9668,58.8974,58.9371,12969.0
2025-03-21 11:25:00,59.44,59.47,59.34,59.35,27442.0,58.947,58.9767,58.8478,58.8577,27442.0
2025-03-21 11:30:00,59.35,59.58,59.33,59.57,88868.0,58.8577,59.0858,58.8379,59.0759,88868.0
2025-03-21 11:35:00,59.57,59.6,59.54,59.6,57791.0,59.0759,59.1056,59.0461,59.1056,57791.0
2025-03-21 11:40:00,59.6,59.6,59.43,59.47,40158.0,59.1056,59.1056,58.9371,58.9767,40158.0
2025-03-21 11:45:00,59.48,59.57,59.47,59.5,55366.0,58.9866,59.0759,58.9767,59.0065,55366.0
2025-03-21 11:50:00,59.49,59.62,59.43,59.6,172437.0,58.9966,59.1255,58.9371,59.1056,172437.0
2025-03-21 11:55:00,59.62,59.62,59.47,59.49,58707.0,59.1255,59.1255,58.9767,58.9966,58707.0
2025-03-21 12:00:00,59.49,59.57,59.43,59.5,79059.0,58.9966,59.0759,58.9371,59.0065,79059.0
2025-03-21 12:05:00,59.52,59.64,59.51,59.59,53105.0,59.0263,59.1453,59.0164,59.0957,53105.0
2025-03-21 12:10:00,59.59,59.66,59.53,59.64,84519.0,59.0957,59.1651,59.0362,59.1453,84519.0
2025-03-21 12:15:00,59.64,59.7,59.58,59.7,43129.0,59.1453,59.2048,59.0858,59.2048,43129.0
2025-03-21 12:20:00,59.7,59.78,59.64,59.76,73838.0,59.2048,59.2841,59.1453,59.2643,73838.0
2025-03-21 12:25:00,59.76,59.76,59.67,59.7,81195.0,59.2643,59.2643,59.1751,59.2048,81195.0
2025-03-21 12:30:00,59.69,59.73,59.56,59.6,118206.0,59.1949,59.2346,59.066,59.1056,118206.0
2025-03-21 12:35:00,59.61,59.63,59.49,59.62,45994.0,59.1156,59.1354,58.9966,59.1255,45994.0
2025-03-21 12:40:00,59.63,59.67,59.59,59.59,20789.0,59.1354,59.1751,59.0957,59.0957,20789.0
2025-03-21 12:45:00,59.61,59.8,59.6,59.76,28280.0,59.1156,59.304,59.1056,59.2643,28280.0
2025-03-21 12:50:00,59.78,59.82,59.76,59.8,36995.0,59.2841,59.3238,59.2643,59.304,36995.0
2025-03-21 12:55:00,59.8,59.85,59.78,59.82,22053.0,59.304,59.3536,59.2841,59.3238,22053.0
2025-03-21 13:00:00,59.82,59.82,59.76,59.77,27334.0,59.3238,59.3238,59.2643,59.2742,27334.0
2025-03-21 13:05:00,59.77,59.78,59.75,59.76,25914.0,59.2742,59.2841,59.2544,59.2643,25914.0
2025-03-21 13:10:00,59.77,59.8,59.65,59.65,92478.0,59.2742,59.304,59.1552,59.1552,92478.0
2025-03-21 13:15:00,59.66,59.66,59.59,59.59,13394.0,59.1651,59.1651,59.0957,59.0957,13394.0
2025-03-21 13:20:00,59.57,59.59,59.51,59.58,21047.0,59.0759,59.0957,59.0164,59.0858,21047.0
2025-03-21 13:25:00,59.59,59.6,59.54,59.58,17945.0,59.0957,59.1056,59.0461,59.0858,17945.0
2025-03-21 13:30:00,59.58,59.58,59.53,59.55,15604.0,59.0858,59.0858,59.0362,59.0561,15604.0
2025-03-21 13:35:00,59.55,59.64,59.54,59.64,17456.0,59.0561,59.1453,59.0461,59.1453,17456.0
2025-03-21 13:40:00,59.64,59.73,59.64,59.7,21969.0,59.1453,59.2346,59.1453,59.2048,21969.0
2025-03-21 13:45:00,59.69,59.73,59.69,59.7,18400.0,59.1949,59.2346,59.1949,59.2048,18400.0
2025-03-21 13:50:00,59.71,59.71,59.66,59.67,14521.0,59.2147,59.2147,59.1651,59.1751,14521.0
2025-03-21 13:55:00,59.66,59.69,59.58,59.58,15156.0,59.1651,59.1949,59.0858,59.0858,15156.0
2025-03-21 14:00:00,59.59,59.62,59.54,59.57,32895.0,59.0957,59.1255,59.0461,59.0759,32895.0
2025-03-21 14:05:00,59.56,59.58,59.54,59.57,18134.0,59.066,59.0858,59.0461,59.0759,18134.0
2025-03-21 14:10:00,59.56,59.57,59.47,59.51,29827.0,59.066,59.0759,58.9767,59.0164,29827.0
2025-03-21 14:15:00,59.49,59.5,59.45,59.48,11965.0,58.9966,59.0065,58.9569,58.9866,11965.0
2025-03-21 14:20:00,59.49,59.54,59.45,59.51,33331.0,58.9966,59.0461,58.9569,59.0164,33331.0
2025-03-21 14:25:00,59.5,59.52,59.45,59.45,31694.0,59.0065,59.0263,58.9569,58.9569,31694.0
2025-03-21 14:30:00,59.43,59.51,59.43,59.49,43497.0,58.9371,59.0164,58.9371,58.9966,43497.0
2025-03-21 14:35:00,59.5,59.58,59.49,59.56,21523.0,59.0065,59.0858,58.9966,59.066,21523.0
2025-03-21 14:40:00,59.56,59.58,59.54,59.56,24619.0,59.066,59.0858,59.0461,59.066,24619.0
2025-03-21 14:45:00,59.56,59.57,59.44,59.46,27277.0,59.066,59.0759,58.947,58.9668,27277.0
2025-03-21 14:50:00,59.46,59.47,59.37,59.45,71042.0,58.9668,58.9767,58.8775,58.9569,71042.0
2025-03-21 14:55:00,59.45,59.47,59.4,59.4,35839.0,58.9569,58.9767,58.9073,58.9073,35839.0
2025-03-21 15:00:00,59.4,59.41,59.25,59.3,83912.0,58.9073,58.9172,58.7585,58.8081,83912.0
2025-03-21 15:05:00,59.3,59.35,59.24,59.24,189650.0,58.8081,58.8577,58.7486,58.7486,189650.0
2025-03-21 15:10:00,59.24,59.39,59.18,59.39,96187.0,58.7486,58.8974,58.6891,58.8974,96187.0
2025-03-21 15:15:00,59.39,59.42,59.3,59.33,45992.0,58.8974,58.9271,58.8081,58.8379,45992.0
2025-03-21 15:20:00,59.33,59.36,59.26,59.34,75703.0,58.8379,58.8676,58.7685,58.8478,75703.0
2025-03-21 15:25:00,59.33,59.4,59.24,59.29,226873.0,58.8379,58.9073,58.7486,58.7982,226873.0
2025-03-21 15:30:00,59.3,59.39,59.18,59.3,88883.0,58.8081,58.8974,58.6891,58.8081,88883.0
2025-03-21 15:35:00,59.3,59.5,59.29,59.45,84086.0,58.8081,59.0065,58.7982,58.9569,84086.0
2025-03-21 15:40:00,59.44,59.6,59.41,59.55,85596.0,58.947,59.1056,58.9172,59.0561,85596.0
2025-03-21 15:45:00,59.55,59.63,59.51,59.56,99423.0,59.0561,59.1354,59.0164,59.066,99423.0
2025-03-21 15:50:00,59.57,59.63,59.5,59.57,125689.0,59.0759,59.1354,59.0065,59.0759,125689.0
2025-03-21 15:55:00,59.58,59.65,59.45,59.59,440006.0,59.0858,59.1552,58.9569,59.0957,440006.0
2025-03-24 09:30:00,60.06,60.93,60.0,60.9,146664.0,59.5618,60.4246,59.5023,60.3949,146664.0
2025-03-24 09:35:00,60.85,60.92,60.54,60.8,69075.0,60.3453,60.4147,60.0378,60.2957,69075.0
2025-03-24 09:40:00,60.86,61.22,60.8,60.97,104966.0,60.3552,60.7122,60.2957,60.4643,104966.0
2025-03-24 09:45:00,60.98,61.32,60.96,61.19,45999.0,60.4742,60.8114,60.4544,60.6825,45999.0
2025-03-24 09:50:00,61.19,61.27,61.12,61.27,34421.0,60.6825,60.7618,60.613,60.7618,34421.0
2025-03-24 09:55:00,61.28,61.39,61.23,61.28,51949.0,60.7717,60.8808,60.7221,60.7717,51949.0
2025-03-24 10:00:00,61.28,61.28,61.0,61.13,117218.0,60.7717,60.7717,60.494,60.6229,117218.0
2025-03-24 10:05:00,61.12,61.21,61.03,61.19,32284.0,60.613,60.7023,60.5238,60.6825,32284.0
2025-03-24 10:10:00,61.18,61.24,61.03,61.17,42748.0,60.6725,60.732,60.5238,60.6626,42748.0
2025-03-24 10:15:00,61.17,61.22,61.04,61.08,27742.0,60.6626,60.7122,60.5337,60.5734,27742.0
2025-03-24 10:20:00,61.08,61.09,60.98,60.98,34670.0,60.5734,60.5833,60.4742,60.4742,34670.0
2025-03-24 10:25:00,60.99,60.99,60.78,60.79,45152.0,60.4841,60.4841,60.2759,60.2858,45152.0
2025-03-24 10:30:00,60.79,60.94,60.68,60.89,39978.0,60.2858,60.4345,60.1767,60.3849,39978.0
2025-03-24 10:35:00,60.89,60.91,60.77,60.82,33704.0,60.3849,60.4048,60.2659,60.3155,33704.0
2025-03-24 10:40:00,60.82,61.04,60.82,61.01,31406.0,60.3155,60.5337,60.3155,60.5039,31406.0
2025-03-24 10:45:00,61.03,61.22,61.03,61.22,17078.0,60.5238,60.7122,60.5238,60.7122,17078.0
2025-03-24 10:50:00,61.22,61.27,61.17,61.25,28266.0,60.7122,60.7618,60.6626,60.742,28266.0
2025-03-24 10:55:00,61.26,61.38,61.2,61.33,33240.0,60.7519,60.8709,60.6924,60.8213,33240.0
2025-03-24 11:00:00,61.34,61.34,61.22,61.25,19495.0,60.8312,60.8312,60.7122,60.742,19495.0
2025-03-24 11:05:00,61.25,61.26,61.14,61.16,29728.0,60.742,60.7519,60.6329,60.6527,29728.0
2025-03-24 11:10:00,61.15,61.16,61.12,61.15,9195.0,60.6428,60.6527,60.613,60.6428,9195.0
2025-03-24 11:15:00,61.14,61.31,61.14,61.3,21335.0,60.6329,60.8015,60.6329,60.7915,21335.0
2025-03-24 11:20:00,61.31,61.37,61.3,61.37,20560.0,60.8015,60.861,60.7915,60.861,20560.0
2025-03-24 11:25:00,61.37,61.4,61.28,61.33,28696.0,60.861,60.8907,60.7717,60.8213,28696.0
2025-03-24 11:30:00,61.34,61.34,61.28,61.31,9564.0,60.8312,60.8312,60.7717,60.8015,9564.0
2025-03-24 11:35:00,61.32,61.39,61.32,61.39,16329.0,60.8114,60.8808,60.8114,60.8808,16329.0
2025-03-24 11:40:00,61.38,61.39,61.33,61.36,12690.0,60.8709,60.8808,60.8213,60.851,12690.0
2025-03-24 11:45:00,61.35,61.38,61.23,61.24,32572.0,60.8411,60.8709,60.7221,60.732,32572.0
2025-03-24 11:50:00,61.24,61.46,61.24,61.43,35425.0,60.732,60.9502,60.732,60.9205,35425.0
2025-03-24 11:55:00,61.44,61.5,61.39,61.43,57195.0,60.9304,60.9899,60.8808,60.9205,57195.0
2025-03-24 12:00:00,61.44,61.49,61.42,61.43,35514.0,60.9304,60.98,60.9105,60.9205,35514.0
2025-03-24 12:05:00,61.44,61.54,61.43,61.52,48171.0,60.9304,61.0295,60.9205,61.0097,48171.0
2025-03-24 12:10:00,61.51,61.55,61.49,61.5,47430.0,60.9998,61.0395,60.98,60.9899,47430.0
2025-03-24 12:15:00,61.5,61.51,61.41,61.42,23381.0,60.9899,60.9998,60.9006,60.9105,23381.0
2025-03-24 12:20:00,61.41,61.47,61.41,61.43,18070.0,60.9006,60.9601,60.9006,60.9205,18070.0
2025-03-24 12:25:00,61.43,61.43,61.25,61.25,23425.0,60.9205,60.9205,60.742,60.742,23425.0
2025-03-24 12:30:00,61.25,61.27,61.16,61.23,19286.0,60.742,60.7618,60.6527,60.7221,19286.0
2025-03-24 12:35:00,61.23,61.3,61.17,61.17,18137.0,60.7221,60.7915,60.6626,60.6626,18137.0
2025-03-24 12:40:00,61.16,61.19,61.12,61.16,39828.0,60.6527,60.6825,60.613,60.6527,39828.0
2025-03-24 12:45:00,61.16,61.16,61.02,61.05,16783.0,60.6527,60.6527,60.5139,60.5436,16783.0
2025-03-24 12:50:00,61.06,61.06,60.93,60.94,20481.0,60.5535,60.5535,60.4246,60.4345,20481.0
2025-03-24 12:55:00,60.95,61.09,60.86,61.09,87195.0,60.4444,60.5833,60.3552,60.5833,87195.0
2025-03-24 13:00:00,61.09,61.09,61.03,61.04,12588.0,60.5833,60.5833,60.5238,60.5337,12588.0
2025-03-24 13:05:00,61.04,61.14,60.99,61.04,35588.0,60.5337,60.6329,60.4841,60.5337,35588.0
2025-03-24 13:10:00,61.04,61.06,61.02,61.02,19660.0,60.5337,60.5535,60.5139,60.5139,19660.0
2025-03-24 13:15:00,61.02,61.06,61.01,61.03,14694.0,60.5139,60.5535,60.5039,60.5238,14694.0
2025-03-24 13:20:00,61.04,61.05,60.96,60.98,38752.0,60.5337,60.5436,60.4544,60.4742,38752.0
2025-03-24 13:25:00,60.98,61.04,60.97,61.04,24087.0,60.4742,60.5337,60.4643,60.5337,24087.0
2025-03-24 13:30:00,61.05,61.11,61.03,61.05,21967.0,60.5436,60.6031,60.5238,60.5436,21967.0
2025-03-24 13:35:00,61.04,61.14,61.03,61.08,31624.0,60.5337,60.6329,60.5238,60.5734,31624.0
2025-03-24 13:40:00,61.08,61.12,60.99,61.0,22021.0,60.5734,60.613,60.4841,60.494,22021.0
2025-03-24 13:45:00,61.0,61.03,60.98,61.03,13426.0,60.494,60.5238,60.4742,60.5238,13426.0
2025-03-24 13:50:00,61.02,61.06,61.02,61.04,17800.0,60.5139,60.5535,60.5139,60.5337,17800.0
2025-03-24 13:55:00,61.04,61.05,60.99,61.01,13754.0,60.5337,60.5436,60.4841,60.5039,13754.0
2025-03-24 14:00:00,61.0,61.01,60.83,60.85,18267.0,60.494,60.5039,60.3254,60.3453,18267.0
2025-03-24 14:05:00,60.84,60.91,60.84,60.91,18114.0,60.3354,60.4048,60.3354,60.4048,18114.0
2025-03-24 14:10:00,60.91,60.92,60.85,60.9,54805.0,60.4048,60.4147,60.3453,60.3949,54805.0
2025-03-24 14:15:00,60.9,60.99,60.89,60.97,25786.0,60.3949,60.4841,60.3849,60.4643,25786.0
2025-03-24 14:20:00,60.96,60.96,60.9,60.91,18296.0,60.4544,60.4544,60.3949,60.4048,18296.0
2025-03-24 14:25:00,60.91,60.98,60.9,60.93,22690.0,60.4048,60.4742,60.3949,60.4246,22690.0
2025-03-24 14:30:00,60.94,60.95,60.87,60.89,29133.0,60.4345,60.4444,60.3651,60.3849,29133.0
2025-03-24 14:35:00,60.9,60.96,60.87,60.93,33800.0,60.3949,60.4544,60.3651,60.4246,33800.0
2025-03-24 14:40:00,60.93,61.03,60.92,61.0,32116.0,60.4246,60.5238,60.4147,60.494,32116.0
2025-03-24 14:45:00,61.0,61.04,60.96,61.02,30897.0,60.494,60.5337,60.4544,60.5139,30897.0
2025-03-24 14:50:00,61.02,61.04,60.95,60.98,31653.0,60.5139,60.5337,60.4444,60.4742,31653.0
2025-03-24 14:55:00,60.98,61.02,60.93,60.97,35404.0,60.4742,60.5139,60.4246,60.4643,35404.0
2025-03-24 15:00:00,60.97,61.06,60.97,61.03,44337.0,60.4643,60.5535,60.4643,60.5238,44337.0
2025-03-24 15:05:00,61.03,61.07,61.02,61.06,26187.0,60.5238,60.5634,60.5139,60.5535,26187.0
2025-03-24 15:10:00,61.05,61.11,61.03,61.05,28144.0,60.5436,60.6031,60.5238,60.5436,28144.0
2025-03-24 15:15:00,61.05,61.15,61.04,61.13,36306.0,60.5436,60.6428,60.5337,60.6229,36306.0
2025-03-24 15:20:00,61.11,61.13,61.02,61.04,44288.0,60.6031,60.6229,60.5139,60.5337,44288.0
2025-03-24 15:25:00,61.05,61.05,60.96,60.98,36526.0,60.5436,60.5436,60.4544,60.4742,36526.0
2025-03-24 15:30:00,60.98,61.08,60.97,61.04,62460.0,60.4742,60.5734,60.4643,60.5337,62460.0
2025-03-24 15:35:00,61.04,61.19,61.03,61.1,50485.0,60.5337,60.6825,60.5238,60.5932,50485.0
2025-03-24 15:40:00,61.1,61.18,61.07,61.15,58473.0,60.5932,60.6725,60.5634,60.6428,58473.0
2025-03-24 15:45:00,61.16,61.27,61.13,61.27,84315.0,60.6527,60.7618,60.6229,60.7618,84315.0
2025-03-24 15:50:00,61.27,61.38,61.21,61.32,150375.0,60.7618,60.8709,60.7023,60.8114,150375.0
2025-03-24 15:55:00,61.32,61.33,61.07,61.07,342732.0,60.8114,60.8213,60.5634,60.5634,342732.0
2025-03-25 09:30:00,61.25,61.52,61.2,61.38,88218.0,60.742,61.0097,60.6924,60.8709,88218.0
2025-03-25 09:35:00,61.37,61.37,60.92,61.34,43052.0,60.861,60.861,60.4147,60.8312,43052.0
2025-03-25 09:40:00,61.33,61.63,61.28,61.58,82991.0,60.8213,61.1188,60.7717,61.0692,82991.0
2025-03-25 09:45:00,61.59,61.67,61.49,61.55,25676.0,61.0791,61.1585,60.98,61.0395,25676.0
2025-03-25 09:50:00,61.55,61.61,61.46,61.52,22175.0,61.0395,61.099,60.9502,61.0097,22175.0
2025-03-25 09:55:00,61.52,61.62,61.38,61.4,267312.0,61.0097,61.1089,60.8709,60.8907,267312.0
2025-03-25 10:00:00,61.37,61.37,61.17,61.26,36650.0,60.861,60.861,60.6626,60.7519,36650.0
2025-03-25 10:05:00,61.29,61.32,61.17,61.24,25463.0,60.7816,60.8114,60.6626,60.732,25463.0
2025-03-25 10:10:00,61.23,61.27,61.18,61.23,31815.0,60.7221,60.7618,60.6725,60.7221,31815.0
2025-03-25 10:15:00,61.22,61.27,61.08,61.16,39208.0,60.7122,60.7618,60.5734,60.6527,39208.0
2025-03-25 10:20:00,61.15,61.34,61.14,61.29,39602.0,60.6428,60.8312,60.6329,60.7816,39602.0
2025-03-25 10:25:00,61.31,61.34,61.27,61.31,28975.0,60.8015,60.8312,60.7618,60.8015,28975.0
2025-03-25 10:30:00,61.31,61.31,61.22,61.29,56918.0,60.8015,60.8015,60.7122,60.7816,56918.0
2025-03-25 10:35:00,61.29,61.32,61.24,61.24,48650.0,60.7816,60.8114,60.732,60.732,48650.0
2025-03-25 10:40:00,61.25,61.26,61.14,61.14,20375.0,60.742,60.7519,60.6329,60.6329,20375.0
2025-03-25 10:45:00,61.14,61.21,61.03,61.2,31767.0,60.6329,60.7023,60.5238,60.6924,31767.0
2025-03-25 10:50:00,61.2,61.21,61.14,61.19,22282.0,60.6924,60.7023,60.6329,60.6825,22282.0
2025-03-25 10:55:00,61.2,61.2,61.14,61.16,24574.0,60.6924,60.6924,60.6329,60.6527,24574.0
2025-03-25 11:00:00,61.15,61.25,61.09,61.13,42342.0,60.6428,60.742,60.5833,60.6229,42342.0
2025-03-25 11:05:00,61.14,61.16,61.03,61.07,19171.0,60.6329,60.6527,60.5238,60.5634,19171.0
2025-03-25 11:10:00,61.06,61.06,60.95,60.97,21524.0,60.5535,60.5535,60.4444,60.4643,21524.0
2025-03-25 11:15:00,60.97,61.01,60.91,61.0,23039.0,60.4643,60.5039,60.4048,60.494,23039.0
2025-03-25 11:20:00,60.99,61.0,60.85,60.89,73678.0,60.4841,60.494,60.3453,60.3849,73678.0
2025-03-25 11:25:00,60.9,60.96,60.81,60.82,22117.0,60.3949,60.4544,60.3056,60.3155,22117.0
2025-03-25 11:30:00,60.82,60.87,60.77,60.8,22655.0,60.3155,60.3651,60.2659,60.2957,22655.0
2025-03-25 11:35:00,60.8,60.85,60.79,60.84,42494.0,60.2957,60.3453,60.2858,60.3354,42494.0
2025-03-25 11:40:00,60.83,60.88,60.81,60.88,38773.0,60.3254,60.375,60.3056,60.375,38773.0
2025-03-25 11:45:00,60.88,60.92,60.84,60.87,29293.0,60.375,60.4147,60.3354,60.3651,29293.0
2025-03-25 11:50:00,60.86,60.9,60.75,60.77,47805.0,60.3552,60.3949,60.2461,60.2659,47805.0
2025-03-25 11:55:00,60.76,60.82,60.72,60.76,55985.0,60.256,60.3155,60.2164,60.256,55985.0
2025-03-25 12:00:00,60.77,60.84,60.69,60.75,25458.0,60.2659,60.3354,60.1866,60.2461,25458.0
2025-03-25 12:05:00,60.75,60.83,60.73,60.82,36023.0,60.2461,60.3254,60.2263,60.3155,36023.0
2025-03-25 12:10:00,60.82,60.86,60.81,60.84,18521.0,60.3155,60.3552,60.3056,60.3354,18521.0
2025-03-25 12:15:00,60.83,60.83,60.77,60.79,24757.0,60.3254,60.3254,60.2659,60.2858,24757.0
2025-03-25 12:20:00,60.8,60.99,60.79,60.95,57633.0,60.2957,60.4841,60.2858,60.4444,57633.0
2025-03-25 12:25:00,60.94,60.97,60.88,60.9,24212.0,60.4345,60.4643,60.375,60.3949,24212.0
2025-03-25 12:30:00,60.9,60.92,60.84,60.85,20686.0,60.3949,60.4147,60.3354,60.3453,20686.0
2025-03-25 12:35:00,60.84,60.86,60.75,60.76,33542.0,60.3354,60.3552,60.2461,60.256,33542.0
2025-03-25 12:40:00,60.77,60.85,60.74,60.8,25609.0,60.2659,60.3453,60.2362,60.2957,25609.0
2025-03-25 12:45:00,60.81,60.81,60.75,60.78,19111.0,60.3056,60.3056,60.2461,60.2759,19111.0
2025-03-25 12:50:00,60.77,60.8,60.75,60.79,13671.0,60.2659,60.2957,60.2461,60.2858,13671.0
2025-03-25 12:55:00,60.79,60.88,60.78,60.82,35250.0,60.2858,60.375,60.2759,60.3155,35250.0
2025-03-25 13:00:00,60.83,60.88,60.82,60.83,59161.0,60.3254,60.375,60.3155,60.3254,59161.0
2025-03-25 13:05:00,60.84,60.97,60.82,60.91,89547.0,60.3354,60.4643,60.3155,60.4048,89547.0
2025-03-25 13:10:00,60.9,60.91,60.84,60.84,21264.0,60.3949,60.4048,60.3354,60.3354,21264.0
2025-03-25 13:15:00,60.84,60.88,60.82,60.86,18042.0,60.3354,60.375,60.3155,60.3552,18042.0
2025-03-25 13:20:00,60.86,60.88,60.8,60.82,20246.0,60.3552,60.375,60.2957,60.3155,20246.0
2025-03-25 13:25:00,60.81,60.84,60.74,60.75,72012.0,60.3056,60.3354,60.2362,60.2461,72012.0
2025-03-25 13:30:00,60.75,60.78,60.7,60.73,44329.0,60.2461,60.2759,60.1965,60.2263,44329.0
2025-03-25 13:35:00,60.72,60.78,60.71,60.78,21709.0,60.2164,60.2759,60.2064,60.2759,21709.0
2025-03-25 13:40:00,60.78,60.81,60.76,60.8,28134.0,60.2759,60.3056,60.256,60.2957,28134.0
2025-03-25 13:45:00,60.8,60.8,60.7,60.7,19394.0,60.2957,60.2957,60.1965,60.1965,19394.0
2025-03-25 13:50:00,60.71,60.83,60.7,60.82,50463.0,60.2064,60.3254,60.1965,60.3155,50463.0
2025-03-25 13:55:00,60.82,60.86,60.78,60.79,18047.0,60.3155,60.3552,60.2759,60.2858,18047.0
2025-03-25 14:00:00,60.8,60.82,60.76,60.78,19045.0,60.2957,60.3155,60.256,60.2759,19045.0
2025-03-25 14:05:00,60.78,60.88,60.75,60.87,27331.0,60.2759,60.375,60.2461,60.3651,27331.0
2025-03-25 14:10:00,60.86,60.89,60.83,60.83,29218.0,60.3552,60.3849,60.3254,60.3254,29218.0
2025-03-25 14:15:00,60.83,60.87,60.79,60.8,49216.0,60.3254,60.3651,60.2858,60.2957,49216.0
2025-03-25 14:20:00,60.81,60.82,60.77,60.78,38590.0,60.3056,60.3155,60.2659,60.2759,38590.0
2025-03-25 14:25:00,60.78,60.81,60.75,60.81,33245.0,60.2759,60.3056,60.2461,60.3056,33245.0
2025-03-25 14:30:00,60.83,60.83,60.75,60.82,22492.0,60.3254,60.3254,60.2461,60.3155,22492.0
2025-03-25 14:35:00,60.82,60.82,60.7,60.72,60639.0,60.3155,60.3155,60.1965,60.2164,60639.0
2025-03-25 14:40:00,60.72,60.78,60.69,60.78,19217.0,60.2164,60.2759,60.1866,60.2759,19217.0
2025-03-25 14:45:00,60.78,60.89,60.78,60.87,30116.0,60.2759,60.3849,60.2759,60.3651,30116.0
2025-03-25 14:50:00,60.87,60.89,60.81,60.86,38348.0,60.3651,60.3849,60.3056,60.3552,38348.0
2025-03-25 14:55:00,60.86,60.88,60.79,60.8,70126.0,60.3552,60.375,60.2858,60.2957,70126.0
2025-03-25 15:00:00,60.8,60.86,60.78,60.86,39191.0,60.2957,60.3552,60.2759,60.3552,39191.0
2025-03-25 15:05:00,60.86,60.88,60.81,60.83,26119.0,60.3552,60.375,60.3056,60.3254,26119.0
2025-03-25 15:10:00,60.83,60.85,60.8,60.8,28135.0,60.3254,60.3453,60.2957,60.2957,28135.0
2025-03-25 15:15:00,60.81,60.99,60.8,60.93,134700.0,60.3056,60.4841,60.2957,60.4246,134700.0
2025-03-25 15:20:00,60.92,60.92,60.76,60.8,110570.0,60.4147,60.4147,60.256,60.2957,110570.0
2025-03-25 15:25:00,60.8,60.85,60.76,60.78,47864.0,60.2957,60.3453,60.256,60.2759,47864.0
2025-03-25 15:30:00,60.77,60.86,60.76,60.85,117720.0,60.2659,60.3552,60.256,60.3453,117720.0
2025-03-25 15:35:00,60.84,60.88,60.72,60.83,119338.0,60.3354,60.375,60.2164,60.3254,119338.0
2025-03-25 15:40:00,60.83,60.87,60.79,60.86,83612.0,60.3254,60.3651,60.2858,60.3552,83612.0
2025-03-25 15:45:00,60.85,60.97,60.83,60.95,111669.0,60.3453,60.4643,60.3254,60.4444,111669.0
2025-03-25 15:50:00,60.96,60.97,60.77,60.85,109215.0,60.4544,60.4643,60.2659,60.3453,109215.0
2025-03-25 15:55:00,60.85,60.94,60.71,60.9,404313.0,60.3453,60.4345,60.2064,60.3949,404313.0
2025-03-26 09:30:00,61.29,61.43,60.83,60.86,92930.0,60.7816,60.9205,60.3254,60.3552,92930.0
2025-03-26 09:35:00,60.91,61.03,60.67,60.75,31982.0,60.4048,60.5238,60.1668,60.2461,31982.0
2025-03-26 09:40:00,60.8,61.09,60.8,60.97,76351.0,60.2957,60.5833,60.2957,60.4643,76351.0
2025-03-26 09:45:00,60.97,61.04,60.81,60.93,48623.0,60.4643,60.5337,60.3056,60.4246,48623.0
2025-03-26 09:50:00,60.95,61.2,60.93,61.13,20180.0,60.4444,60.6924,60.4246,60.6229,20180.0
2025-03-26 09:55:00,61.13,61.21,61.08,61.13,26981.0,60.6229,60.7023,60.5734,60.6229,26981.0
2025-03-26 10:00:00,61.11,61.18,60.79,60.83,48488.0,60.6031,60.6725,60.2858,60.3254,48488.0
2025-03-26 10:05:00,60.84,61.02,60.83,60.94,23401.0,60.3354,60.5139,60.3254,60.4345,23401.0
2025-03-26 10:10:00,60.94,60.96,60.78,60.84,53200.0,60.4345,60.4544,60.2759,60.3354,53200.0
2025-03-26 10:15:00,60.84,60.85,60.72,60.75,37785.0,60.3354,60.3453,60.2164,60.2461,37785.0
2025-03-26 10:20:00,60.77,60.88,60.69,60.69,32585.0,60.2659,60.375,60.1866,60.1866,32585.0
2025-03-26 10:25:00,60.69,60.85,60.66,60.85,27933.0,60.1866,60.3453,60.1568,60.3453,27933.0
2025-03-26 10:30:00,60.87,60.89,60.76,60.79,26962.0,60.3651,60.3849,60.256,60.2858,26962.0
2025-03-26 10:35:00,60.82,60.85,60.77,60.77,40120.0,60.3155,60.3453,60.2659,60.2659,40120.0
2025-03-26 10:40:00,60.76,60.81,60.63,60.65,50833.0,60.256,60.3056,60.1271,60.1469,50833.0
2025-03-26 10:45:00,60.66,60.72,60.6,60.7,40141.0,60.1568,60.2164,60.0973,60.1965,40141.0
2025-03-26 10:50:00,60.7,60.93,60.7,60.79,49557.0,60.1965,60.4246,60.1965,60.2858,49557.0
2025-03-26 10:55:00,60.78,60.79,60.66,60.68,50107.0,60.2759,60.2858,60.1568,60.1767,50107.0
2025-03-26 11:00:00,60.68,60.73,60.67,60.71,51394.0,60.1767,60.2263,60.1668,60.2064,51394.0
2025-03-26 11:05:00,60.71,60.87,60.67,60.85,74858.0,60.2064,60.3651,60.1668,60.3453,74858.0
2025-03-26 11:10:00,60.84,60.84,60.76,60.76,32622.0,60.3354,60.3354,60.256,60.256,32622.0
2025-03-26 11:15:00,60.76,60.8,60.68,60.71,46075.0,60.256,60.2957,60.1767,60.2064,46075.0
2025-03-26 11:20:00,60.72,60.73,60.66,60.72,34664.0,60.2164,60.2263,60.1568,60.2164,34664.0
2025-03-26 11:25:00,60.71,60.71,60.58,60.64,49583.0,60.2064,60.2064,60.0775,60.137,49583.0
2025-03-26 11:30:00,60.64,60.67,60.53,60.54,43133.0,60.137,60.1668,60.0279,60.0378,43133.0
2025-03-26 11:35:00,60.54,60.6,60.5,60.5,36928.0,60.0378,60.0973,59.9982,59.9982,36928.0
2025-03-26 11:40:00,60.51,60.53,60.47,60.5,37595.0,60.0081,60.0279,59.9684,59.9982,37595.0
2025-03-26 11:45:00,60.49,60.49,60.36,60.42,79575.0,59.9883,59.9883,59.8593,59.9188,79575.0
2025-03-26 11:50:00,60.42,60.45,60.26,60.34,65079.0,59.9188,59.9486,59.7602,59.8395,65079.0
2025-03-26 11:55:00,60.35,60.36,60.22,60.31,47859.0,59.8494,59.8593,59.7205,59.8098,47859.0
2025-03-26 12:00:00,60.3,60.38,60.29,60.29,38151.0,59.7998,59.8792,59.7899,59.7899,38151.0
2025-03-26 12:05:00,60.29,60.33,60.17,60.17,39518.0,59.7899,59.8296,59.6709,59.6709,39518.0
2025-03-26 12:10:00,60.17,60.27,60.16,60.25,134269.0,59.6709,59.7701,59.661,59.7502,134269.0
2025-03-26 12:15:00,60.25,60.26,60.09,60.13,66623.0,59.7502,59.7602,59.5916,59.6312,66623.0
2025-03-26 12:20:00,60.13,60.16,60.08,60.14,57655.0,59.6312,59.661,59.5817,59.6412,57655.0
2025-03-26 12:25:00,60.14,60.29,60.13,60.28,53117.0,59.6412,59.7899,59.6312,59.78,53117.0
2025-03-26 12:30:00,60.28,60.29,60.11,60.12,94146.0,59.78,59.7899,59.6114,59.6213,94146.0
2025-03-26 12:35:00,60.12,60.23,60.1,60.18,46341.0,59.6213,59.7304,59.6015,59.6808,46341.0
2025-03-26 12:40:00,60.18,60.26,60.16,60.22,67690.0,59.6808,59.7602,59.661,59.7205,67690.0
2025-03-26 12:45:00,60.23,60.31,60.23,60.3,44348.0,59.7304,59.8098,59.7304,59.7998,44348.0
2025-03-26 12:50:00,60.3,60.36,60.29,60.31,27750.0,59.7998,59.8593,59.7899,59.8098,27750.0
2025-03-26 12:55:00,60.31,60.32,60.27,60.3,24583.0,59.8098,59.8197,59.7701,59.7998,24583.0
2025-03-26 13:00:00,60.29,60.34,60.25,60.27,33320.0,59.7899,59.8395,59.7502,59.7701,33320.0
2025-03-26 13:05:00,60.27,60.35,60.26,60.34,24609.0,59.7701,59.8494,59.7602,59.8395,24609.0
2025-03-26 13:10:00,60.34,60.44,60.32,60.35,75198.0,59.8395,59.9387,59.8197,59.8494,75198.0
2025-03-26 13:15:00,60.34,60.37,60.31,60.34,41744.0,59.8395,59.8693,59.8098,59.8395,41744.0
2025-03-26 13:20:00,60.34,60.37,60.21,60.29,36637.0,59.8395,59.8693,59.7106,59.7899,36637.0
2025-03-26 13:25:00,60.29,60.33,60.15,60.21,101513.0,59.7899,59.8296,59.6511,59.7106,101513.0
2025-03-26 13:30:00,60.21,60.21,59.97,59.98,208978.0,59.7106,59.7106,59.4726,59.4825,208978.0
2025-03-26 13:35:00,59.99,60.04,59.96,59.98,133894.0,59.4924,59.542,59.4627,59.4825,133894.0
2025-03-26 13:40:00,59.98,60.16,59.96,60.05,48283.0,59.4825,59.661,59.4627,59.5519,48283.0
2025-03-26 13:45:00,60.04,60.07,59.92,59.98,98018.0,59.542,59.5717,59.423,59.4825,98018.0
2025-03-26 13:50:00,59.98,60.01,59.93,59.97,122062.0,59.4825,59.5122,59.4329,59.4726,122062.0
2025-03-26 13:55:00,59.97,59.99,59.88,59.89,60116.0,59.4726,59.4924,59.3833,59.3932,60116.0
2025-03-26 14:00:00,59.89,59.96,59.88,59.95,39893.0,59.3932,59.4627,59.3833,59.4527,39893.0
2025-03-26 14:05:00,59.95,59.98,59.87,59.91,52123.0,59.4527,59.4825,59.3734,59.4131,52123.0
2025-03-26 14:10:00,59.92,60.0,59.91,59.98,34279.0,59.423,59.5023,59.4131,59.4825,34279.0
2025-03-26 14:15:00,59.99,60.0,59.93,59.95,39399.0,59.4924,59.5023,59.4329,59.4527,39399.0
2025-03-26 14:20:00,59.95,60.02,59.92,60.0,92151.0,59.4527,59.5222,59.423,59.5023,92151.0
2025-03-26 14:25:00,60.0,60.02,59.93,59.96,82497.0,59.5023,59.5222,59.4329,59.4627,82497.0
2025-03-26 14:30:00,59.95,60.01,59.94,59.95,40246.0,59.4527,59.5122,59.4428,59.4527,40246.0
2025-03-26 14:35:00,59.95,60.0,59.93,59.97,38362.0,59.4527,59.5023,59.4329,59.4726,38362.0
2025-03-26 14:40:00,59.97,59.98,59.81,59.83,31799.0,59.4726,59.4825,59.3139,59.3337,31799.0
2025-03-26 14:45:00,59.83,59.87,59.64,59.75,48649.0,59.3337,59.3734,59.1453,59.2544,48649.0
2025-03-26 14:50:00,59.76,59.79,59.73,59.76,27732.0,59.2643,59.2941,59.2346,59.2643,27732.0
2025-03-26 14:55:00,59.76,59.77,59.69,59.71,35785.0,59.2643,59.2742,59.1949,59.2147,35785.0
2025-03-26 15:00:00,59.71,59.88,59.71,59.77,50708.0,59.2147,59.3833,59.2147,59.2742,50708.0
2025-03-26 15:05:00,59.77,59.89,59.76,59.84,65955.0,59.2742,59.3932,59.2643,59.3436,65955.0
2025-03-26 15:10:00,59.84,59.92,59.81,59.82,35780.0,59.3436,59.423,59.3139,59.3238,35780.0
2025-03-26 15:15:00,59.81,59.92,59.78,59.91,62961.0,59.3139,59.423,59.2841,59.4131,62961.0
2025-03-26 15:20:00,59.91,60.0,59.86,59.92,82116.0,59.4131,59.5023,59.3635,59.423,82116.0
2025-03-26 15:25:00,59.92,59.98,59.83,59.84,99624.0,59.423,59.4825,59.3337,59.3436,99624.0
2025-03-26 15:30:00,59.85,59.93,59.83,59.87,87056.0,59.3536,59.4329,59.3337,59.3734,87056.0
2025-03-26 15:35:00,59.87,60.0,59.87,59.98,107052.0,59.3734,59.5023,59.3734,59.4825,107052.0
2025-03-26 15:40:00,59.98,60.15,59.94,60.04,138622.0,59.4825,59.6511,59.4428,59.542,138622.0
2025-03-26 15:45:00,60.04,60.14,59.99,60.14,92555.0,59.542,59.6412,59.4924,59.6412,92555.0
2025-03-26 15:50:00,60.15,60.2,60.01,60.09,145418.0,59.6511,59.7007,59.5122,59.5916,145418.0
2025-03-26 15:55:00,60.09,60.09,59.89,59.95,366702.0,59.5916,59.5916,59.3932,59.4527,366702.0
2025-03-27 09:30:00,59.75,59.93,59.27,59.46,75538.0,59.2544,59.4329,58.7784,58.9668,75538.0
2025-03-27 09:35:00,59.45,59.5,59.0,59.14,40232.0,58.9569,59.0065,58.5106,58.6495,40232.0
2025-03-27 09:40:00,59.12,59.35,59.12,59.32,27366.0,58.6296,58.8577,58.6296,58.828,27366.0
2025-03-27 09:45:00,59.29,59.57,59.28,59.48,24797.0,58.7982,59.0759,58.7883,58.9866,24797.0
2025-03-27 09:50:00,59.45,59.6,59.42,59.59,120120.0,58.9569,59.1056,58.9271,59.0957,120120.0
2025-03-27 09:55:00,59.6,59.76,59.59,59.73,12367.0,59.1056,59.2643,59.0957,59.2346,12367.0
2025-03-27 10:00:00,59.76,59.91,59.74,59.83,41703.0,59.2643,59.4131,59.2445,59.3337,41703.0
2025-03-27 10:05:00,59.83,59.96,59.74,59.79,29564.0,59.3337,59.4627,59.2445,59.2941,29564.0
2025-03-27 10:10:00,59.77,59.83,59.71,59.77,33257.0,59.2742,59.3337,59.2147,59.2742,33257.0
2025-03-27 10:15:00,59.77,59.8,59.71,59.76,23779.0,59.2742,59.304,59.2147,59.2643,23779.0
2025-03-27 10:20:00,59.77,59.82,59.72,59.75,16955.0,59.2742,59.3238,59.2246,59.2544,16955.0
2025-03-27 10:25:00,59.75,59.75,59.55,59.64,35854.0,59.2544,59.2544,59.0561,59.1453,35854.0
2025-03-27 10:30:00,59.64,59.76,59.61,59.71,26899.0,59.1453,59.2643,59.1156,59.2147,26899.0
2025-03-27 10:35:00,59.71,59.86,59.7,59.76,27191.0,59.2147,59.3635,59.2048,59.2643,27191.0
2025-03-27 10:40:00,59.76,59.93,59.76,59.86,27891.0,59.2643,59.4329,59.2643,59.3635,27891.0
2025-03-27 10:45:00,59.88,59.91,59.8,59.81,28748.0,59.3833,59.4131,59.304,59.3139,28748.0
2025-03-27 10:50:00,59.82,59.83,59.75,59.8,16647.0,59.3238,59.3337,59.2544,59.304,16647.0
2025-03-27 10:55:00,59.8,59.88,59.75,59.88,39609.0,59.304,59.3833,59.2544,59.3833,39609.0
2025-03-27 11:00:00,59.87,59.87,59.76,59.76,29883.0,59.3734,59.3734,59.2643,59.2643,29883.0
2025-03-27 11:05:00,59.78,59.79,59.7,59.75,23898.0,59.2841,59.2941,59.2048,59.2544,23898.0
2025-03-27 11:10:00,59.73,59.77,59.7,59.76,14550.0,59.2346,59.2742,59.2048,59.2643,14550.0
2025-03-27 11:15:00,59.76,59.89,59.74,59.87,18168.0,59.2643,59.3932,59.2445,59.3734,18168.0
2025-03-27 11:20:00,59.89,59.89,59.81,59.85,21591.0,59.3932,59.3932,59.3139,59.3536,21591.0
2025-03-27 11:25:00,59.83,59.84,59.75,59.77,18647.0,59.3337,59.3436,59.2544,59.2742,18647.0
2025-03-27 11:30:00,59.76,59.8,59.72,59.72,26550.0,59.2643,59.304,59.2246,59.2246,26550.0
2025-03-27 11:35:00,59.73,59.74,59.56,59.59,31148.0,59.2346,59.2445,59.066,59.0957,31148.0
2025-03-27 11:40:00,59.58,59.58,59.47,59.53,14460.0,59.0858,59.0858,58.9767,59.0362,14460.0
2025-03-27 11:45:00,59.53,59.53,59.45,59.45,22029.0,59.0362,59.0362,58.9569,58.9569,22029.0
2025-03-27 11:50:00,59.46,59.55,59.43,59.52,25113.0,58.9668,59.0561,58.9371,59.0263,25113.0
2025-03-27 11:55:00,59.51,59.57,59.5,59.54,43289.0,59.0164,59.0759,59.0065,59.0461,43289.0
2025-03-27 12:00:00,59.55,59.59,59.5,59.55,25399.0,59.0561,59.0957,59.0065,59.0561,25399.0
2025-03-27 12:05:00,59.56,59.74,59.55,59.64,41900.0,59.066,59.2445,59.0561,59.1453,41900.0
2025-03-27 12:10:00,59.64,59.73,59.61,59.68,21777.0,59.1453,59.2346,59.1156,59.185,21777.0
2025-03-27 12:15:00,59.67,59.73,59.66,59.67,29802.0,59.1751,59.2346,59.1651,59.1751,29802.0
2025-03-27 12:20:00,59.67,59.75,59.67,59.68,32356.0,59.1751,59.2544,59.1751,59.185,32356.0
2025-03-27 12:25:00,59.68,59.68,59.62,59.63,24850.0,59.185,59.185,59.1255,59.1354,24850.0
2025-03-27 12:30:00,59.63,59.72,59.59,59.6,31504.0,59.1354,59.2246,59.0957,59.1056,31504.0
2025-03-27 12:35:00,59.59,59.7,59.59,59.64,17796.0,59.0957,59.2048,59.0957,59.1453,17796.0
2025-03-27 12:40:00,59.64,59.67,59.6,59.61,24449.0,59.1453,59.1751,59.1056,59.1156,24449.0
2025-03-27 12:45:00,59.61,59.62,59.48,59.49,21425.0,59.1156,59.1255,58.9866,58.9966,21425.0
2025-03-27 12:50:00,59.49,59.49,59.43,59.47,24558.0,58.9966,58.9966,58.9371,58.9767,24558.0
2025-03-27 12:55:00,59.47,59.47,59.43,59.44,22019.0,58.9767,58.9767,58.9371,58.947,22019.0
2025-03-27 13:00:00,59.44,59.44,59.34,59.41,25071.0,58.947,58.947,58.8478,58.9172,25071.0
2025-03-27 13:05:00,59.41,59.43,59.36,59.36,38827.0,58.9172,58.9371,58.8676,58.8676,38827.0
2025-03-27 13:10:00,59.36,59.52,59.36,59.52,40117.0,58.8676,59.0263,58.8676,59.0263,40117.0
2025-03-27 13:15:00,59.52,59.57,59.48,59.48,14702.0,59.0263,59.0759,58.9866,58.9866,14702.0
2025-03-27 13:20:00,59.47,59.53,59.47,59.47,24085.0,58.9767,59.0362,58.9767,58.9767,24085.0
2025-03-27 13:25:00,59.47,59.47,59.32,59.33,33087.0,58.9767,58.9767,58.828,58.8379,33087.0
2025-03-27 13:30:00,59.33,59.38,59.32,59.37,27728.0,58.8379,58.8875,58.828,58.8775,27728.0
2025-03-27 13:35:00,59.37,59.43,59.34,59.38,32380.0,58.8775,58.9371,58.8478,58.8875,32380.0
2025-03-27 13:40:00,59.38,59.43,59.37,59.4,25803.0,58.8875,58.9371,58.8775,58.9073,25803.0
2025-03-27 13:45:00,59.4,59.51,59.4,59.43,47578.0,58.9073,59.0164,58.9073,58.9371,47578.0
2025-03-27 13:50:00,59.44,59.48,59.33,59.34,23091.0,58.947,58.9866,58.8379,58.8478,23091.0
2025-03-27 13:55:00,59.34,59.37,59.29,59.31,25572.0,58.8478,58.8775,58.7982,58.818,25572.0
2025-03-27 14:00:00,59.31,59.42,59.31,59.42,24931.0,58.818,58.9271,58.818,58.9271,24931.0
2025-03-27 14:05:00,59.42,59.51,59.41,59.48,26008.0,58.9271,59.0164,58.9172,58.9866,26008.0
2025-03-27 14:10:00,59.49,59.53,59.44,59.51,21155.0,58.9966,59.0362,58.947,59.0164,21155.0
2025-03-27 14:15:00,59.5,59.52,59.47,59.49,21916.0,59.0065,59.0263,58.9767,58.9966,21916.0
2025-03-27 14:20:00,59.5,59.54,59.47,59.47,25541.0,59.0065,59.0461,58.9767,58.9767,25541.0
2025-03-27 14:25:00,59.45,59.45,59.38,59.38,22422.0,58.9569,58.9569,58.8875,58.8875,22422.0
2025-03-27 14:30:00,59.38,59.4,59.32,59.38,22185.0,58.8875,58.9073,58.828,58.8875,22185.0
2025-03-27 14:35:00,59.38,59.43,59.37,59.41,22350.0,58.8875,58.9371,58.8775,58.9172,22350.0
2025-03-27 14:40:00,59.41,59.47,59.34,59.43,24830.0,58.9172,58.9767,58.8478,58.9371,24830.0
2025-03-27 14:45:00,59.44,59.44,59.32,59.34,30992.0,58.947,58.947,58.828,58.8478,30992.0
2025-03-27 14:50:00,59.34,59.4,59.33,59.36,29496.0,58.8478,58.9073,58.8379,58.8676,29496.0
2025-03-27 14:55:00,59.35,59.35,59.11,59.12,28897.0,58.8577,58.8577,58.6197,58.6296,28897.0
2025-03-27 15:00:00,59.12,59.35,59.12,59.33,32250.0,58.6296,58.8577,58.6296,58.8379,32250.0
2025-03-27 15:05:00,59.33,59.36,59.26,59.36,21571.0,58.8379,58.8676,58.7685,58.8676,21571.0
2025-03-27 15:10:00,59.36,59.47,59.34,59.47,24781.0,58.8676,58.9767,58.8478,58.9767,24781.0
2025-03-27 15:15:00,59.47,59.53,59.44,59.51,26049.0,58.9767,59.0362,58.947,59.0164,26049.0
2025-03-27 15:20:00,59.52,59.66,59.52,59.62,42888.0,59.0263,59.1651,59.0263,59.1255,42888.0
2025-03-27 15:25:00,59.62,59.65,59.58,59.6,51644.0,59.1255,59.1552,59.0858,59.1056,51644.0
2025-03-27 15:30:00,59.6,59.62,59.53,59.59,71670.0,59.1056,59.1255,59.0362,59.0957,71670.0
2025-03-27 15:35:00,59.59,59.61,59.52,59.55,43957.0,59.0957,59.1156,59.0263,59.0561,43957.0
2025-03-27 15:40:00,59.55,59.61,59.47,59.57,60692.0,59.0561,59.1156,58.9767,59.0759,60692.0
2025-03-27 15:45:00,59.57,59.66,59.5,59.64,75487.0,59.0759,59.1651,59.0065,59.1453,75487.0
2025-03-27 15:50:00,59.64,59.69,59.44,59.52,195231.0,59.1453,59.1949,58.947,59.0263,195231.0
2025-03-27 15:55:00,59.55,59.55,59.4,59.42,372134.0,59.0561,59.0561,58.9073,58.9271,372134.0
2025-03-28 09:30:00,59.36,59.36,58.67,59.19,141857.0,58.8676,58.8676,58.1834,58.699,141857.0
2025-03-28 09:35:00,59.18,59.34,59.15,59.19,57275.0,58.6891,58.8478,58.6594,58.699,57275.0
2025-03-28 09:40:00,59.19,59.2,59.02,59.11,45937.0,58.699,58.709,58.5305,58.6197,45937.0
2025-03-28 09:45:00,59.11,59.2,59.07,59.13,29090.0,58.6197,58.709,58.58,58.6395,29090.0
2025-03-28 09:50:00,59.13,59.17,59.06,59.12,31799.0,58.6395,58.6792,58.5701,58.6296,31799.0
2025-03-28 09:55:00,59.13,59.3,59.09,59.22,35394.0,58.6395,58.8081,58.5999,58.7288,35394.0
2025-03-28 10:00:00,59.21,59.29,59.02,59.03,40658.0,58.7189,58.7982,58.5305,58.5404,40658.0
2025-03-28 10:05:00,59.03,59.06,58.83,58.9,33220.0,58.5404,58.5701,58.342,58.4114,33220.0
2025-03-28 10:10:00,58.9,58.95,58.82,58.89,22887.0,58.4114,58.461,58.3321,58.4015,22887.0
2025-03-28 10:15:00,58.89,58.96,58.86,58.94,24856.0,58.4015,58.4709,58.3718,58.4511,24856.0
2025-03-28 10:20:00,58.95,59.13,58.94,59.05,38687.0,58.461,58.6395,58.4511,58.5602,38687.0
2025-03-28 10:25:00,59.05,59.06,58.89,58.9,28606.0,58.5602,58.5701,58.4015,58.4114,28606.0
2025-03-28 10:30:00,58.9,59.1,58.9,58.95,89261.0,58.4114,58.6098,58.4114,58.461,89261.0
2025-03-28 10:35:00,58.95,59.06,58.94,59.03,55581.0,58.461,58.5701,58.4511,58.5404,55581.0
2025-03-28 10:40:00,59.05,59.23,59.02,59.16,50702.0,58.5602,58.7387,58.5305,58.6693,50702.0
2025-03-28 10:45:00,59.18,59.18,59.03,59.05,46431.0,58.6891,58.6891,58.5404,58.5602,46431.0
2025-03-28 10:50:00,59.04,59.2,59.02,59.2,34802.0,58.5503,58.709,58.5305,58.709,34802.0
2025-03-28 10:55:00,59.21,59.21,59.07,59.17,32690.0,58.7189,58.7189,58.58,58.6792,32690.0
2025-03-28 11:00:00,59.17,59.2,59.06,59.16,26219.0,58.6792,58.709,58.5701,58.6693,26219.0
2025-03-28 11:05:00,59.17,59.29,59.15,59.17,17199.0,58.6792,58.7982,58.6594,58.6792,17199.0
2025-03-28 11:10:00,59.19,59.28,59.17,59.17,45213.0,58.699,58.7883,58.6792,58.6792,45213.0
2025-03-28 11:15:00,59.17,59.2,59.13,59.2,97010.0,58.6792,58.709,58.6395,58.709,97010.0
2025-03-28 11:20:00,59.2,59.22,59.11,59.13,49177.0,58.709,58.7288,58.6197,58.6395,49177.0
2025-03-28 11:25:00,59.13,59.26,59.12,59.25,48982.0,58.6395,58.7685,58.6296,58.7585,48982.0
2025-03-28 11:30:00,59.25,59.25,59.2,59.25,43183.0,58.7585,58.7585,58.709,58.7585,43183.0
2025-03-28 11:35:00,59.24,59.27,59.18,59.23,39170.0,58.7486,58.7784,58.6891,58.7387,39170.0
2025-03-28 11:40:00,59.23,59.25,59.08,59.09,37812.0,58.7387,58.7585,58.59,58.5999,37812.0
2025-03-28 11:45:00,59.09,59.17,59.02,59.13,43370.0,58.5999,58.6792,58.5305,58.6395,43370.0
2025-03-28 11:50:00,59.14,59.17,59.09,59.11,49244.0,58.6495,58.6792,58.5999,58.6197,49244.0
2025-03-28 11:55:00,59.11,59.17,59.09,59.1,76072.0,58.6197,58.6792,58.5999,58.6098,76072.0
2025-03-28 12:00:00,59.1,59.13,59.07,59.1,20992.0,58.6098,58.6395,58.58,58.6098,20992.0
2025-03-28 12:05:00,59.1,59.17,59.08,59.09,28310.0,58.6098,58.6792,58.59,58.5999,28310.0
2025-03-28 12:10:00,59.1,59.14,59.07,59.12,18965.0,58.6098,58.6495,58.58,58.6296,18965.0
2025-03-28 12:15:00,59.11,59.11,58.95,58.99,40295.0,58.6197,58.6197,58.461,58.5007,40295.0
2025-03-28 12:20:00,58.99,59.07,58.97,58.98,31551.0,58.5007,58.58,58.4809,58.4908,31551.0
2025-03-28 12:25:00,58.98,59.03,58.97,59.0,21010.0,58.4908,58.5404,58.4809,58.5106,21010.0
2025-03-28 12:30:00,59.0,59.07,59.0,59.06,16478.0,58.5106,58.58,58.5106,58.5701,16478.0
2025-03-28 12:35:00,59.05,59.16,59.05,59.11,31035.0,58.5602,58.6693,58.5602,58.6197,31035.0
2025-03-28 12:40:00,59.09,59.15,59.08,59.1,23166.0,58.5999,58.6594,58.59,58.6098,23166.0
2025-03-28 12:45:00,59.11,59.14,59.06,59.09,32507.0,58.6197,58.6495,58.5701,58.5999,32507.0
2025-03-28 12:50:00,59.09,59.13,59.08,59.11,21255.0,58.5999,58.6395,58.59,58.6197,21255.0
2025-03-28 12:55:00,59.11,59.12,58.97,59.0,13421.0,58.6197,58.6296,58.4809,58.5106,13421.0
2025-03-28 13:00:00,59.0,59.01,58.92,58.92,8836.0,58.5106,58.5205,58.4313,58.4313,8836.0
2025-03-28 13:05:00,58.94,58.95,58.87,58.92,27433.0,58.4511,58.461,58.3817,58.4313,27433.0
2025-03-28 13:10:00,58.92,58.99,58.9,58.97,15760.0,58.4313,58.5007,58.4114,58.4809,15760.0
2025-03-28 13:15:00,58.97,59.07,58.96,59.02,40513.0,58.4809,58.58,58.4709,58.5305,40513.0
2025-03-28 13:20:00,59.02,59.06,59.0,59.02,20429.0,58.5305,58.5701,58.5106,58.5305,20429.0
2025-03-28 13:25:00,59.03,59.04,58.96,59.0,14328.0,58.5404,58.5503,58.4709,58.5106,14328.0
2025-03-28 13:30:00,59.0,59.01,58.96,58.98,21828.0,58.5106,58.5205,58.4709,58.4908,21828.0
2025-03-28 13:35:00,58.99,59.0,58.9,58.94,30223.0,58.5007,58.5106,58.4114,58.4511,30223.0
2025-03-28 13:40:00,58.94,58.99,58.91,58.93,20384.0,58.4511,58.5007,58.4214,58.4412,20384.0
2025-03-28 13:45:00,58.93,59.0,58.9,58.95,14139.0,58.4412,58.5106,58.4114,58.461,14139.0
2025-03-28 13:50:00,58.96,59.01,58.94,58.97,21359.0,58.4709,58.5205,58.4511,58.4809,21359.0
2025-03-28 13:55:00,58.97,59.06,58.96,59.05,32225.0,58.4809,58.5701,58.4709,58.5602,32225.0
2025-03-28 14:00:00,59.04,59.11,59.02,59.05,32004.0,58.5503,58.6197,58.5305,58.5602,32004.0
2025-03-28 14:05:00,59.05,59.07,59.01,59.06,27280.0,58.5602,58.58,58.5205,58.5701,27280.0
2025-03-28 14:10:00,59.06,59.17,59.06,59.12,25002.0,58.5701,58.6792,58.5701,58.6296,25002.0
2025-03-28 14:15:00,59.12,59.17,59.08,59.16,28876.0,58.6296,58.6792,58.59,58.6693,28876.0
2025-03-28 14:20:00,59.17,59.21,59.15,59.15,21147.0,58.6792,58.7189,58.6594,58.6594,21147.0
2025-03-28 14:25:00,59.15,59.2,59.13,59.14,21658.0,58.6594,58.709,58.6395,58.6495,21658.0
2025-03-28 14:30:00,59.14,59.16,59.1,59.14,32491.0,58.6495,58.6693,58.6098,58.6495,32491.0
2025-03-28 14:35:00,59.14,59.14,59.04,59.04,26135.0,58.6495,58.6495,58.5503,58.5503,26135.0
2025-03-28 14:40:00,59.04,59.11,59.04,59.11,19982.0,58.5503,58.6197,58.5503,58.6197,19982.0
2025-03-28 14:45:00,59.09,59.1,59.01,59.05,23603.0,58.5999,58.6098,58.5205,58.5602,23603.0
2025-03-28 14:50:00,59.06,59.07,58.96,59.07,95372.0,58.5701,58.58,58.4709,58.58,95372.0
2025-03-28 14:55:00,59.07,59.18,59.06,59.16,17139.0,58.58,58.6891,58.5701,58.6693,17139.0
2025-03-28 15:00:00,59.16,59.23,59.15,59.21,17929.0,58.6693,58.7387,58.6594,58.7189,17929.0
2025-03-28 15:05:00,59.22,59.32,59.21,59.31,22117.0,58.7288,58.828,58.7189,58.818,22117.0
2025-03-28 15:10:00,59.33,59.36,59.28,59.32,24781.0,58.8379,58.8676,58.7883,58.828,24781.0
2025-03-28 15:15:00,59.31,59.41,59.24,59.41,40792.0,58.818,58.9172,58.7486,58.9172,40792.0
2025-03-28 15:20:00,59.41,59.42,59.29,59.33,34303.0,58.9172,58.9271,58.7982,58.8379,34303.0
2025-03-28 15:25:00,59.34,59.34,59.24,59.24,52739.0,58.8478,58.8478,58.7486,58.7486,52739.0
2025-03-28 15:30:00,59.25,59.26,59.19,59.23,46697.0,58.7585,58.7685,58.699,58.7387,46697.0
2025-03-28 15:35:00,59.24,59.37,59.21,59.33,82871.0,58.7486,58.8775,58.7189,58.8379,82871.0
2025-03-28 15:40:00,59.33,59.38,59.28,59.38,60818.0,58.8379,58.8875,58.7883,58.8875,60818.0
2025-03-28 15:45:00,59.37,59.47,59.3,59.43,150130.0,58.8775,58.9767,58.8081,58.9371,150130.0
2025-03-28 15:50:00,59.45,59.48,59.31,59.46,135696.0,58.9569,58.9866,58.818,58.9668,135696.0
2025-03-28 15:55:00,59.46,59.47,59.16,59.2,387836.0,58.9668,58.9767,58.6693,58.709,387836.0
2025-03-31 09:30:00,58.7,59.04,58.63,59.04,196774.0,58.2131,58.5503,58.1437,58.5503,196774.0
2025-03-31 09:35:00,59.09,59.43,58.98,59.13,36892.0,58.5999,58.9371,58.4908,58.6395,36892.0
2025-03-31 09:40:00,59.09,59.12,58.74,58.74,28256.0,58.5999,58.6296,58.2528,58.2528,28256.0
2025-03-31 09:45:00,58.77,58.87,58.6,58.77,39774.0,58.2825,58.3817,58.1139,58.2825,39774.0
2025-03-31 09:50:00,58.8,59.26,58.78,59.15,48051.0,58.3123,58.7685,58.2924,58.6594,48051.0
2025-03-31 09:55:00,59.15,59.31,59.1,59.24,33888.0,58.6594,58.818,58.6098,58.7486,33888.0
2025-03-31 10:00:00,59.27,59.53,59.25,59.53,62226.0,58.7784,59.0362,58.7585,59.0362,62226.0
2025-03-31 10:05:00,59.5,59.63,59.46,59.57,63192.0,59.0065,59.1354,58.9668,59.0759,63192.0
2025-03-31 10:10:00,59.57,59.8,59.56,59.66,33023.0,59.0759,59.304,59.066,59.1651,33023.0
2025-03-31 10:15:00,59.67,59.7,59.61,59.63,36213.0,59.1751,59.2048,59.1156,59.1354,36213.0
2025-03-31 10:20:00,59.63,59.83,59.58,59.8,72048.0,59.1354,59.3337,59.0858,59.304,72048.0
2025-03-31 10:25:00,59.79,59.84,59.73,59.76,45258.0,59.2941,59.3436,59.2346,59.2643,45258.0
2025-03-31 10:30:00,59.77,59.9,59.74,59.86,101342.0,59.2742,59.4032,59.2445,59.3635,101342.0
2025-03-31 10:35:00,59.87,59.92,59.72,59.92,79502.0,59.3734,59.423,59.2246,59.423,79502.0
2025-03-31 10:40:00,59.9,59.93,59.76,59.78,70000.0,59.4032,59.4329,59.2643,59.2841,70000.0
2025-03-31 10:45:00,59.78,59.85,59.7,59.8,50708.0,59.2841,59.3536,59.2048,59.304,50708.0
2025-03-31 10:50:00,59.81,59.87,59.73,59.83,61467.0,59.3139,59.3734,59.2346,59.3337,61467.0
2025-03-31 10:55:00,59.84,59.84,59.71,59.79,35968.0,59.3436,59.3436,59.2147,59.2941,35968.0
2025-03-31 11:00:00,59.8,59.81,59.73,59.73,17052.0,59.304,59.3139,59.2346,59.2346,17052.0
2025-03-31 11:05:00,59.72,59.78,59.64,59.73,28775.0,59.2246,59.2841,59.1453,59.2346,28775.0
2025-03-31 11:10:00,59.74,59.75,59.5,59.51,29101.0,59.2445,59.2544,59.0065,59.0164,29101.0
2025-03-31 11:15:00,59.52,59.65,59.5,59.63,18483.0,59.0263,59.1552,59.0065,59.1354,18483.0
2025-03-31 11:20:00,59.63,59.64,59.55,59.6,21284.0,59.1354,59.1453,59.0561,59.1056,21284.0
2025-03-31 11:25:00,59.58,59.62,59.39,59.4,25080.0,59.0858,59.1255,58.8974,58.9073,25080.0
2025-03-31 11:30:00,59.4,59.42,59.35,59.38,23968.0,58.9073,58.9271,58.8577,58.8875,23968.0
2025-03-31 11:35:00,59.38,59.39,59.27,59.27,24188.0,58.8875,58.8974,58.7784,58.7784,24188.0
2025-03-31 11:40:00,59.27,59.31,59.15,59.23,61097.0,58.7784,58.818,58.6594,58.7387,61097.0
2025-03-31 11:45:00,59.24,59.44,59.23,59.42,74517.0,58.7486,58.947,58.7387,58.9271,74517.0
2025-03-31 11:50:00,59.43,59.49,59.36,59.36,69273.0,58.9371,58.9966,58.8676,58.8676,69273.0
2025-03-31 11:55:00,59.36,59.39,59.28,59.29,44515.0,58.8676,58.8974,58.7883,58.7982,44515.0
2025-03-31 12:00:00,59.29,59.38,59.28,59.35,23014.0,58.7982,58.8875,58.7883,58.8577,23014.0
2025-03-31 12:05:00,59.37,59.39,59.3,59.3,29287.0,58.8775,58.8974,58.8081,58.8081,29287.0
2025-03-31 12:10:00,59.31,59.32,59.17,59.25,29779.0,58.818,58.828,58.6792,58.7585,29779.0
2025-03-31 12:15:00,59.24,59.35,59.23,59.35,21383.0,58.7486,58.8577,58.7387,58.8577,21383.0
2025-03-31 12:20:00,59.35,59.35,59.27,59.31,22399.0,58.8577,58.8577,58.7784,58.818,22399.0
2025-03-31 12:25:00,59.32,59.46,59.31,59.44,57880.0,58.828,58.9668,58.818,58.947,57880.0
2025-03-31 12:30:00,59.45,59.52,59.43,59.52,23137.0,58.9569,59.0263,58.9371,59.0263,23137.0
2025-03-31 12:35:00,59.51,59.57,59.45,59.53,32768.0,59.0164,59.0759,58.9569,59.0362,32768.0
2025-03-31 12:40:00,59.53,59.59,59.52,59.53,13298.0,59.0362,59.0957,59.0263,59.0362,13298.0
2025-03-31 12:45:00,59.54,59.58,59.46,59.48,21905.0,59.0461,59.0858,58.9668,58.9866,21905.0
2025-03-31 12:50:00,59.48,59.5,59.44,59.46,16556.0,58.9866,59.0065,58.947,58.9668,16556.0
2025-03-31 12:55:00,59.47,59.49,59.32,59.36,17749.0,58.9767,58.9966,58.828,58.8676,17749.0
2025-03-31 13:00:00,59.36,59.39,59.31,59.36,21903.0,58.8676,58.8974,58.818,58.8676,21903.0
2025-03-31 13:05:00,59.35,59.4,59.34,59.36,15703.0,58.8577,58.9073,58.8478,58.8676,15703.0
2025-03-31 13:10:00,59.37,59.49,59.37,59.46,63457.0,58.8775,58.9966,58.8775,58.9668,63457.0
2025-03-31 13:15:00,59.46,59.46,59.3,59.3,47694.0,58.9668,58.9668,58.8081,58.8081,47694.0
2025-03-31 13:20:00,59.3,59.34,59.07,59.16,60638.0,58.8081,58.8478,58.58,58.6693,60638.0
2025-03-31 13:25:00,59.18,59.19,59.04,59.08,22031.0,58.6891,58.699,58.5503,58.59,22031.0
2025-03-31 13:30:00,59.07,59.25,59.06,59.25,17855.0,58.58,58.7585,58.5701,58.7585,17855.0
2025-03-31 13:35:00,59.25,59.35,59.21,59.3,36999.0,58.7585,58.8577,58.7189,58.8081,36999.0
2025-03-31 13:40:00,59.3,59.32,59.2,59.21,44028.0,58.8081,58.828,58.709,58.7189,44028.0
2025-03-31 13:45:00,59.21,59.23,59.08,59.15,34114.0,58.7189,58.7387,58.59,58.6594,34114.0
2025-03-31 13:50:00,59.16,59.3,59.15,59.28,25925.0,58.6693,58.8081,58.6594,58.7883,25925.0
2025-03-31 13:55:00,59.27,59.27,59.18,59.21,13650.0,58.7784,58.7784,58.6891,58.7189,13650.0
2025-03-31 14:00:00,59.2,59.4,59.16,59.33,25097.0,58.709,58.9073,58.6693,58.8379,25097.0
2025-03-31 14:05:00,59.33,59.47,59.32,59.46,23966.0,58.8379,58.9767,58.828,58.9668,23966.0
2025-03-31 14:10:00,59.46,59.57,59.46,59.5,23200.0,58.9668,59.0759,58.9668,59.0065,23200.0
2025-03-31 14:15:00,59.51,59.53,59.39,59.43,84584.0,59.0164,59.0362,58.8974,58.9371,84584.0
2025-03-31 14:20:00,59.43,59.49,59.41,59.45,30238.0,58.9371,58.9966,58.9172,58.9569,30238.0
2025-03-31 14:25:00,59.46,59.47,59.35,59.4,40076.0,58.9668,58.9767,58.8577,58.9073,40076.0
2025-03-31 14:30:00,59.41,59.51,59.4,59.51,43872.0,58.9172,59.0164,58.9073,59.0164,43872.0
2025-03-31 14:35:00,59.51,59.6,59.5,59.52,64788.0,59.0164,59.1056,59.0065,59.0263,64788.0
2025-03-31 14:40:00,59.53,59.7,59.53,59.67,62199.0,59.0362,59.2048,59.0362,59.1751,62199.0
2025-03-31 14:45:00,59.67,59.67,59.48,59.52,81370.0,59.1751,59.1751,58.9866,59.0263,81370.0
2025-03-31 14:50:00,59.52,59.6,59.49,59.56,78564.0,59.0263,59.1056,58.9966,59.066,78564.0
2025-03-31 14:55:00,59.57,59.57,59.43,59.46,31599.0,59.0759,59.0759,58.9371,58.9668,31599.0
2025-03-31 15:00:00,59.45,59.51,59.41,59.51,78671.0,58.9569,59.0164,58.9172,59.0164,78671.0
2025-03-31 15:05:00,59.51,59.59,59.49,59.54,73599.0,59.0164,59.0957,58.9966,59.0461,73599.0
2025-03-31 15:10:00,59.54,59.66,59.53,59.63,59786.0,59.0461,59.1651,59.0362,59.1354,59786.0
2025-03-31 15:15:00,59.63,59.71,59.6,59.69,40542.0,59.1354,59.2147,59.1056,59.1949,40542.0
2025-03-31 15:20:00,59.69,59.8,59.67,59.76,63527.0,59.1949,59.304,59.1751,59.2643,63527.0
2025-03-31 15:25:00,59.75,59.75,59.41,59.47,75223.0,59.2544,59.2544,58.9172,58.9767,75223.0
2025-03-31 15:30:00,59.45,59.7,59.43,59.6,174153.0,58.9569,59.2048,58.9371,59.1056,174153.0
2025-03-31 15:35:00,59.6,59.71,59.57,59.68,76583.0,59.1056,59.2147,59.0759,59.185,76583.0
2025-03-31 15:40:00,59.69,59.99,59.69,59.8,68046.0,59.1949,59.4924,59.1949,59.304,68046.0
2025-03-31 15:45:00,59.8,59.86,59.73,59.75,125284.0,59.304,59.3635,59.2346,59.2544,125284.0
2025-03-31 15:50:00,59.76,59.81,59.53,59.73,138886.0,59.2643,59.3139,59.0362,59.2346,138886.0
2025-03-31 15:55:00,59.72,59.79,59.64,59.75,365253.0,59.2246,59.2941,59.1453,59.2544,365253.0
2025-04-01 09:30:00,59.53,59.66,59.16,59.41,176481.0,59.0362,59.1651,58.6693,58.9172,176481.0
2025-04-01 09:35:00,59.44,59.56,59.37,59.53,18919.0,58.947,59.066,58.8775,59.0362,18919.0
2025-04-01 09:40:00,59.53,59.67,59.49,59.55,36941.0,59.0362,59.1751,58.9966,59.0561,36941.0
2025-04-01 09:45:00,59.55,59.84,59.55,59.77,37850.0,59.0561,59.3436,59.0561,59.2742,37850.0
2025-04-01 09:50:00,59.79,60.07,59.65,60.04,134698.0,59.2941,59.5717,59.1552,59.542,134698.0
2025-04-01 09:55:00,60.06,60.07,59.75,59.77,38704.0,59.5618,59.5717,59.2544,59.2742,38704.0
2025-04-01 10:00:00,59.77,59.91,59.58,59.65,96158.0,59.2742,59.4131,59.0858,59.1552,96158.0
2025-04-01 10:05:00,59.66,59.78,59.41,59.58,57479.0,59.1651,59.2841,58.9172,59.0858,57479.0
2025-04-01 10:10:00,59.58,59.59,59.27,59.43,41889.0,59.0858,59.0957,58.7784,58.9371,41889.0
2025-04-01 10:15:00,59.43,59.54,59.31,59.35,25826.0,58.9371,59.0461,58.818,58.8577,25826.0
2025-04-01 10:20:00,59.36,59.53,59.29,59.48,29484.0,58.8676,59.0362,58.7982,58.9866,29484.0
2025-04-01 10:25:00,59.49,59.55,59.43,59.43,46937.0,58.9966,59.0561,58.9371,58.9371,46937.0
2025-04-01 10:30:00,59.41,59.54,59.4,59.5,23739.0,58.9172,59.0461,58.9073,59.0065,23739.0
2025-04-01 10:35:00,59.51,59.68,59.45,59.57,33506.0,59.0164,59.185,58.9569,59.0759,33506.0
2025-04-01 10:40:00,59.55,59.78,59.5,59.67,26437.0,59.0561,59.2841,59.0065,59.1751,26437.0
2025-04-01 10:45:00,59.67,59.72,59.63,59.71,22219.0,59.1751,59.2246,59.1354,59.2147,22219.0
2025-04-01 10:50:00,59.7,59.96,59.7,59.92,40589.0,59.2048,59.4627,59.2048,59.423,40589.0
2025-04-01 10:55:00,59.92,60.01,59.86,60.01,44489.0,59.423,59.5122,59.3635,59.5122,44489.0
2025-04-01 11:00:00,60.0,60.07,59.91,60.07,32896.0,59.5023,59.5717,59.4131,59.5717,32896.0
2025-04-01 11:05:00,60.07,60.2,60.05,60.2,34739.0,59.5717,59.7007,59.5519,59.7007,34739.0
2025-04-01 11:10:00,60.2,60.24,60.14,60.23,41067.0,59.7007,59.7403,59.6412,59.7304,41067.0
2025-04-01 11:15:00,60.23,60.35,60.22,60.27,25759.0,59.7304,59.8494,59.7205,59.7701,25759.0
2025-04-01 11:20:00,60.27,60.32,60.18,60.28,93899.0,59.7701,59.8197,59.6808,59.78,93899.0
2025-04-01 11:25:00,60.27,60.34,60.19,60.29,83527.0,59.7701,59.8395,59.6907,59.7899,83527.0
2025-04-01 11:30:00,60.28,60.3,60.16,60.17,47179.0,59.78,59.7998,59.661,59.6709,47179.0
2025-04-01 11:35:00,60.18,60.18,60.09,60.16,27541.0,59.6808,59.6808,59.5916,59.661,27541.0
2025-04-01 11:40:00,60.15,60.25,60.1,60.25,17078.0,59.6511,59.7502,59.6015,59.7502,17078.0
2025-04-01 11:45:00,60.25,60.3,60.23,60.26,38336.0,59.7502,59.7998,59.7304,59.7602,38336.0
2025-04-01 11:50:00,60.27,60.33,60.26,60.29,18908.0,59.7701,59.8296,59.7602,59.7899,18908.0
2025-04-01 11:55:00,60.29,60.44,60.25,60.42,42338.0,59.7899,59.9387,59.7502,59.9188,42338.0
2025-04-01 12:00:00,60.42,60.47,60.36,60.43,45415.0,59.9188,59.9684,59.8593,59.9288,45415.0
2025-04-01 12:05:00,60.44,60.49,60.41,60.48,19158.0,59.9387,59.9883,59.9089,59.9783,19158.0
2025-04-01 12:10:00,60.47,60.59,60.45,60.58,27341.0,59.9684,60.0874,59.9486,60.0775,27341.0
2025-04-01 12:15:00,60.58,60.59,60.53,60.56,26433.0,60.0775,60.0874,60.0279,60.0577,26433.0
2025-04-01 12:20:00,60.55,60.57,60.48,60.51,33478.0,60.0478,60.0676,59.9783,60.0081,33478.0
2025-04-01 12:25:00,60.51,60.51,60.33,60.33,32922.0,60.0081,60.0081,59.8296,59.8296,32922.0
2025-04-01 12:30:00,60.33,60.38,60.23,60.25,54286.0,59.8296,59.8792,59.7304,59.7502,54286.0
2025-04-01 12:35:00,60.26,60.27,60.21,60.24,28762.0,59.7602,59.7701,59.7106,59.7403,28762.0
2025-04-01 12:40:00,60.23,60.34,60.23,60.3,22143.0,59.7304,59.8395,59.7304,59.7998,22143.0
2025-04-01 12:45:00,60.3,60.34,60.26,60.33,17652.0,59.7998,59.8395,59.7602,59.8296,17652.0
2025-04-01 12:50:00,60.32,60.43,60.31,60.41,14896.0,59.8197,59.9288,59.8098,59.9089,14896.0
2025-04-01 12:55:00,60.4,60.43,60.35,60.35,18972.0,59.899,59.9288,59.8494,59.8494,18972.0
2025-04-01 13:00:00,60.35,60.43,60.34,60.35,23726.0,59.8494,59.9288,59.8395,59.8494,23726.0
2025-04-01 13:05:00,60.34,60.35,60.2,60.21,22322.0,59.8395,59.8494,59.7007,59.7106,22322.0
2025-04-01 13:10:00,60.2,60.28,60.16,60.22,57803.0,59.7007,59.78,59.661,59.7205,57803.0
2025-04-01 13:15:00,60.22,60.27,60.15,60.15,23419.0,59.7205,59.7701,59.6511,59.6511,23419.0
2025-04-01 13:20:00,60.16,60.23,60.14,60.2,16160.0,59.661,59.7304,59.6412,59.7007,16160.0
2025-04-01 13:25:00,60.19,60.21,60.11,60.12,15465.0,59.6907,59.7106,59.6114,59.6213,15465.0
2025-04-01 13:30:00,60.11,60.16,60.08,60.1,18742.0,59.6114,59.661,59.5817,59.6015,18742.0
2025-04-01 13:35:00,60.1,60.1,60.05,60.07,30361.0,59.6015,59.6015,59.5519,59.5717,30361.0
2025-04-01 13:40:00,60.08,60.1,60.05,60.07,39904.0,59.5817,59.6015,59.5519,59.5717,39904.0
2025-04-01 13:45:00,60.07,60.15,60.06,60.15,55977.0,59.5717,59.6511,59.5618,59.6511,55977.0
2025-04-01 13:50:00,60.15,60.24,60.14,60.22,37804.0,59.6511,59.7403,59.6412,59.7205,37804.0
2025-04-01 13:55:00,60.21,60.21,60.12,60.14,18209.0,59.7106,59.7106,59.6213,59.6412,18209.0
2025-04-01 14:00:00,60.15,60.17,60.01,60.04,21302.0,59.6511,59.6709,59.5122,59.542,21302.0
2025-04-01 14:05:00,60.04,60.07,59.99,60.0,27192.0,59.542,59.5717,59.4924,59.5023,27192.0
2025-04-01 14:10:00,60.0,60.03,59.97,60.02,19844.0,59.5023,59.5321,59.4726,59.5222,19844.0
2025-04-01 14:15:00,60.04,60.05,59.95,59.97,20272.0,59.542,59.5519,59.4527,59.4726,20272.0
2025-04-01 14:20:00,59.97,59.99,59.94,59.97,19492.0,59.4726,59.4924,59.4428,59.4726,19492.0
2025-04-01 14:25:00,59.97,60.02,59.97,59.98,20759.0,59.4726,59.5222,59.4726,59.4825,20759.0
2025-04-01 14:30:00,60.0,60.02,59.95,59.96,26952.0,59.5023,59.5222,59.4527,59.4627,26952.0
2025-04-01 14:35:00,59.96,60.01,59.91,59.93,27996.0,59.4627,59.5122,59.4131,59.4329,27996.0
2025-04-01 14:40:00,59.93,60.03,59.93,59.98,44273.0,59.4329,59.5321,59.4329,59.4825,44273.0
2025-04-01 14:45:00,59.98,59.98,59.88,59.89,19391.0,59.4825,59.4825,59.3833,59.3932,19391.0
2025-04-01 14:50:00,59.88,59.9,59.82,59.86,38606.0,59.3833,59.4032,59.3238,59.3635,38606.0
2025-04-01 14:55:00,59.87,59.95,59.87,59.95,28231.0,59.3734,59.4527,59.3734,59.4527,28231.0
2025-04-01 15:00:00,59.95,59.99,59.91,59.97,57927.0,59.4527,59.4924,59.4131,59.4726,57927.0
2025-04-01 15:05:00,59.96,59.99,59.93,59.95,57572.0,59.4627,59.4924,59.4329,59.4527,57572.0
2025-04-01 15:10:00,59.94,59.99,59.93,59.98,74097.0,59.4428,59.4924,59.4329,59.4825,74097.0
2025-04-01 15:15:00,59.98,60.14,59.97,60.11,35635.0,59.4825,59.6412,59.4726,59.6114,35635.0
2025-04-01 15:20:00,60.11,60.25,60.08,60.24,38746.0,59.6114,59.7502,59.5817,59.7403,38746.0
2025-04-01 15:25:00,60.24,60.29,60.22,60.22,22901.0,59.7403,59.7899,59.7205,59.7205,22901.0
2025-04-01 15:30:00,60.21,60.37,60.19,60.36,37130.0,59.7106,59.8693,59.6907,59.8593,37130.0
2025-04-01 15:35:00,60.35,60.45,60.34,60.38,41131.0,59.8494,59.9486,59.8395,59.8792,41131.0
2025-04-01 15:40:00,60.38,60.48,60.36,60.43,38662.0,59.8792,59.9783,59.8593,59.9288,38662.0
2025-04-01 15:45:00,60.42,60.52,60.4,60.51,44584.0,59.9188,60.018,59.899,60.0081,44584.0
2025-04-01 15:50:00,60.52,60.56,60.4,60.56,111313.0,60.018,60.0577,59.899,60.0577,111313.0
2025-04-01 15:55:00,60.55,60.61,60.48,60.57,319019.0,60.0478,60.1073,59.9783,60.0676,319019.0
2025-04-02 09:30:00,59.91,60.56,59.91,60.29,85847.0,59.4131,60.0577,59.4131,59.7899,85847.0
2025-04-02 09:35:00,60.26,60.55,60.11,60.5,18312.0,59.7602,60.0478,59.6114,59.9982,18312.0
2025-04-02 09:40:00,60.45,60.75,60.45,60.58,51838.0,59.9486,60.2461,59.9486,60.0775,51838.0
2025-04-02 09:45:00,60.55,60.57,60.25,60.36,26005.0,60.0478,60.0676,59.7502,59.8593,26005.0
2025-04-02 09:50:00,60.36,60.53,60.31,60.39,29744.0,59.8593,60.0279,59.8098,59.8891,29744.0
2025-04-02 09:55:00,60.39,60.62,60.37,60.55,46079.0,59.8891,60.1172,59.8693,60.0478,46079.0
2025-04-02 10:00:00,60.5,60.86,60.47,60.73,90881.0,59.9982,60.3552,59.9684,60.2263,90881.0
2025-04-02 10:05:00,60.72,60.9,60.71,60.85,39193.0,60.2164,60.3949,60.2064,60.3453,39193.0
2025-04-02 10:10:00,60.85,60.93,60.77,60.89,30941.0,60.3453,60.4246,60.2659,60.3849,30941.0
2025-04-02 10:15:00,60.88,61.12,60.87,61.11,64137.0,60.375,60.613,60.3651,60.6031,64137.0
2025-04-02 10:20:00,61.12,61.21,61.03,61.04,29258.0,60.613,60.7023,60.5238,60.5337,29258.0
2025-04-02 10:25:00,61.04,61.23,60.96,61.21,42572.0,60.5337,60.7221,60.4544,60.7023,42572.0
2025-04-02 10:30:00,61.21,61.27,61.11,61.25,70441.0,60.7023,60.7618,60.6031,60.742,70441.0
2025-04-02 10:35:00,61.24,61.25,61.14,61.22,24473.0,60.732,60.742,60.6329,60.7122,24473.0
2025-04-02 10:40:00,61.2,61.28,61.18,61.28,50697.0,60.6924,60.7717,60.6725,60.7717,50697.0
2025-04-02 10:45:00,61.28,61.33,61.21,61.31,35999.0,60.7717,60.8213,60.7023,60.8015,35999.0
2025-04-02 10:50:00,61.32,61.42,61.32,61.35,49870.0,60.8114,60.9105,60.8114,60.8411,49870.0
2025-04-02 10:55:00,61.35,61.43,61.32,61.4,49268.0,60.8411,60.9205,60.8114,60.8907,49268.0
2025-04-02 11:00:00,61.4,61.43,61.28,61.34,52175.0,60.8907,60.9205,60.7717,60.8312,52175.0
2025-04-02 11:05:00,61.34,61.35,61.24,61.33,52785.0,60.8312,60.8411,60.732,60.8213,52785.0
2025-04-02 11:10:00,61.34,61.53,61.33,61.53,211819.0,60.8312,61.0196,60.8213,61.0196,211819.0
2025-04-02 11:15:00,61.53,61.63,61.46,61.54,99838.0,61.0196,61.1188,60.9502,61.0295,99838.0
2025-04-02 11:20:00,61.54,61.64,61.52,61.57,56292.0,61.0295,61.1287,61.0097,61.0593,56292.0
2025-04-02 11:25:00,61.57,61.6,61.46,61.5,28012.0,61.0593,61.0891,60.9502,60.9899,28012.0
2025-04-02 11:30:00,61.49,61.54,61.45,61.53,36126.0,60.98,61.0295,60.9403,61.0196,36126.0
2025-04-02 11:35:00,61.52,61.61,61.49,61.61,54247.0,61.0097,61.099,60.98,61.099,54247.0
2025-04-02 11:40:00,61.61,61.62,61.44,61.47,24655.0,61.099,61.1089,60.9304,60.9601,24655.0
2025-04-02 11:45:00,61.47,61.48,61.34,61.38,103000.0,60.9601,60.97,60.8312,60.8709,103000.0
2025-04-02 11:50:00,61.38,61.4,61.2,61.25,31292.0,60.8709,60.8907,60.6924,60.742,31292.0
2025-04-02 11:55:00,61.24,61.28,61.21,61.25,28278.0,60.732,60.7717,60.7023,60.742,28278.0
2025-04-02 12:00:00,61.24,61.3,61.16,61.16,25883.0,60.732,60.7915,60.6527,60.6527,25883.0
2025-04-02 12:05:00,61.15,61.18,61.08,61.15,33825.0,60.6428,60.6725,60.5734,60.6428,33825.0
2025-04-02 12:10:00,61.15,61.3,61.15,61.3,22038.0,60.6428,60.7915,60.6428,60.7915,22038.0
2025-04-02 12:15:00,61.31,61.32,61.25,61.27,36240.0,60.8015,60.8114,60.742,60.7618,36240.0
2025-04-02 12:20:00,61.27,61.31,61.25,61.3,25870.0,60.7618,60.8015,60.742,60.7915,25870.0
2025-04-02 12:25:00,61.31,61.39,61.26,61.38,27836.0,60.8015,60.8808,60.7519,60.8709,27836.0
2025-04-02 12:30:00,61.38,61.4,61.34,61.4,25795.0,60.8709,60.8907,60.8312,60.8907,25795.0
2025-04-02 12:35:00,61.4,61.42,61.34,61.42,87314.0,60.8907,60.9105,60.8312,60.9105,87314.0
2025-04-02 12:40:00,61.43,61.43,61.37,61.41,18632.0,60.9205,60.9205,60.861,60.9006,18632.0
2025-04-02 12:45:00,61.41,61.51,61.41,61.5,142520.0,60.9006,60.9998,60.9006,60.9899,142520.0
2025-04-02 12:50:00,61.5,61.59,61.47,61.53,73098.0,60.9899,61.0791,60.9601,61.0196,73098.0
2025-04-02 12:55:00,61.53,61.54,61.44,61.45,36831.0,61.0196,61.0295,60.9304,60.9403,36831.0
2025-04-02 13:00:00,61.46,61.5,61.33,61.39,40606.0,60.9502,60.9899,60.8213,60.8808,40606.0
2025-04-02 13:05:00,61.39,61.46,61.36,61.39,31537.0,60.8808,60.9502,60.851,60.8808,31537.0
2025-04-02 13:10:00,61.4,61.57,61.4,61.47,46625.0,60.8907,61.0593,60.8907,60.9601,46625.0
2025-04-02 13:15:00,61.48,61.48,61.38,61.45,29645.0,60.97,60.97,60.8709,60.9403,29645.0
2025-04-02 13:20:00,61.45,61.49,61.38,61.47,30485.0,60.9403,60.98,60.8709,60.9601,30485.0
2025-04-02 13:25:00,61.46,61.55,61.46,61.51,15289.0,60.9502,61.0395,60.9502,60.9998,15289.0
2025-04-02 13:30:00,61.51,61.55,61.43,61.44,38271.0,60.9998,61.0395,60.9205,60.9304,38271.0
2025-04-02 13:35:00,61.45,61.45,61.37,61.4,15341.0,60.9403,60.9403,60.861,60.8907,15341.0
2025-04-02 13:40:00,61.4,61.42,61.29,61.32,24528.0,60.8907,60.9105,60.7816,60.8114,24528.0
2025-04-02 13:45:00,61.3,61.32,61.22,61.23,23599.0,60.7915,60.8114,60.7122,60.7221,23599.0
2025-04-02 13:50:00,61.23,61.24,61.16,61.22,18743.0,60.7221,60.732,60.6527,60.7122,18743.0
2025-04-02 13:55:00,61.22,61.3,61.22,61.27,24205.0,60.7122,60.7915,60.7122,60.7618,24205.0
2025-04-02 14:00:00,61.26,61.38,61.26,61.29,24889.0,60.7519,60.8709,60.7519,60.7816,24889.0
2025-04-02 14:05:00,61.28,61.3,61.24,61.27,25699.0,60.7717,60.7915,60.732,60.7618,25699.0
2025-04-02 14:10:00,61.26,61.32,61.23,61.28,23660.0,60.7519,60.8114,60.7221,60.7717,23660.0
2025-04-02 14:15:00,61.28,61.3,61.23,61.25,17410.0,60.7717,60.7915,60.7221,60.742,17410.0
2025-04-02 14:20:00,61.26,61.29,61.19,61.23,16127.0,60.7519,60.7816,60.6825,60.7221,16127.0
2025-04-02 14:25:00,61.21,61.24,61.12,61.13,17994.0,60.7023,60.732,60.613,60.6229,17994.0
2025-04-02 14:30:00,61.12,61.22,61.11,61.2,13275.0,60.613,60.7122,60.6031,60.6924,13275.0
2025-04-02 14:35:00,61.19,61.31,61.18,61.3,18394.0,60.6825,60.8015,60.6725,60.7915,18394.0
2025-04-02 14:40:00,61.31,61.38,61.28,61.36,35889.0,60.8015,60.8709,60.7717,60.851,35889.0
2025-04-02 14:45:00,61.36,61.37,61.3,61.32,27433.0,60.851,60.861,60.7915,60.8114,27433.0
2025-04-02 14:50:00,61.33,61.33,61.23,61.29,30956.0,60.8213,60.8213,60.7221,60.7816,30956.0
2025-04-02 14:55:00,61.28,61.28,61.08,61.08,35401.0,60.7717,60.7717,60.5734,60.5734,35401.0
2025-04-02 15:00:00,61.09,61.29,61.09,61.29,46132.0,60.5833,60.7816,60.5833,60.7816,46132.0
2025-04-02 15:05:00,61.28,61.31,61.24,61.28,27844.0,60.7717,60.8015,60.732,60.7717,27844.0
2025-04-02 15:10:00,61.27,61.28,61.22,61.25,28929.0,60.7618,60.7717,60.7122,60.742,28929.0
2025-04-02 15:15:00,61.24,61.26,61.16,61.19,35002.0,60.732,60.7519,60.6527,60.6825,35002.0
2025-04-02 15:20:00,61.2,61.26,61.19,61.23,32184.0,60.6924,60.7519,60.6825,60.7221,32184.0
2025-04-02 15:25:00,61.24,61.25,61.19,61.22,72822.0,60.732,60.742,60.6825,60.7122,72822.0
2025-04-02 15:30:00,61.21,61.42,61.15,61.39,48307.0,60.7023,60.9105,60.6428,60.8808,48307.0
2025-04-02 15:35:00,61.39,61.43,61.31,61.39,51225.0,60.8808,60.9205,60.8015,60.8808,51225.0
2025-04-02 15:40:00,61.39,61.5,61.36,61.44,43238.0,60.8808,60.9899,60.851,60.9304,43238.0
2025-04-02 15:45:00,61.44,61.55,61.41,61.55,67743.0,60.9304,61.0395,60.9006,61.0395,67743.0
2025-04-02 15:50:00,61.54,61.55,61.4,61.51,112745.0,61.0295,61.0395,60.8907,60.9998,112745.0
2025-04-02 15:55:00,61.51,61.65,61.45,61.58,471666.0,60.9998,61.1386,60.9403,61.0692,471666.0
2025-04-03 09:30:00,59.09,60.09,58.48,60.02,160085.0,58.5999,59.5916,57.9949,59.5222,160085.0
2025-04-03 09:35:00,60.0,60.56,59.99,60.41,96989.0,59.5023,60.0577,59.4924,59.9089,96989.0
2025-04-03 09:40:00,60.31,60.88,60.31,60.59,37705.0,59.8098,60.375,59.8098,60.0874,37705.0
2025-04-03 09:45:00,60.59,60.78,60.36,60.64,87552.0,60.0874,60.2759,59.8593,60.137,87552.0
2025-04-03 09:50:00,60.64,60.97,60.55,60.75,106505.0,60.137,60.4643,60.0478,60.2461,106505.0
2025-04-03 09:55:00,60.75,60.78,60.56,60.56,304860.0,60.2461,60.2759,60.0577,60.0577,304860.0
2025-04-03 10:00:00,60.55,60.73,60.34,60.37,188446.0,60.0478,60.2263,59.8395,59.8693,188446.0
2025-04-03 10:05:00,60.37,60.58,60.22,60.41,105585.0,59.8693,60.0775,59.7205,59.9089,105585.0
2025-04-03 10:10:00,60.4,60.4,60.06,60.14,131611.0,59.899,59.899,59.5618,59.6412,131611.0
2025-04-03 10:15:00,60.16,60.23,59.92,60.01,57162.0,59.661,59.7304,59.423,59.5122,57162.0
2025-04-03 10:20:00,60.0,60.02,59.67,59.75,58354.0,59.5023,59.5222,59.1751,59.2544,58354.0
2025-04-03 10:25:00,59.75,59.95,59.67,59.82,106252.0,59.2544,59.4527,59.1751,59.3238,106252.0
2025-04-03 10:30:00,59.8,60.01,59.76,59.77,122272.0,59.304,59.5122,59.2643,59.2742,122272.0
2025-04-03 10:35:00,59.78,59.89,59.61,59.68,70081.0,59.2841,59.3932,59.1156,59.185,70081.0
2025-04-03 10:40:00,59.68,59.8,59.51,59.67,83532.0,59.185,59.304,59.0164,59.1751,83532.0
2025-04-03 10:45:00,59.68,59.7,59.42,59.5,112308.0,59.185,59.2048,58.9271,59.0065,112308.0
2025-04-03 10:50:00,59.5,59.72,59.46,59.72,115762.0,59.0065,59.2246,58.9668,59.2246,115762.0
2025-04-03 10:55:00,59.72,59.81,59.51,59.53,90101.0,59.2246,59.3139,59.0164,59.0362,90101.0
2025-04-03 11:00:00,59.53,59.81,59.52,59.76,86033.0,59.0362,59.3139,59.0263,59.2643,86033.0
2025-04-03 11:05:00,59.75,59.84,59.56,59.78,61117.0,59.2544,59.3436,59.066,59.2841,61117.0
2025-04-03 11:10:00,59.78,60.1,59.7,60.01,153544.0,59.2841,59.6015,59.2048,59.5122,153544.0
2025-04-03 11:15:00,60.0,60.31,60.0,60.3,73048.0,59.5023,59.8098,59.5023,59.7998,73048.0
2025-04-03 11:20:00,60.29,60.4,60.16,60.28,75541.0,59.7899,59.899,59.661,59.78,75541.0
2025-04-03 11:25:00,60.27,60.3,60.12,60.13,55601.0,59.7701,59.7998,59.6213,59.6312,55601.0
2025-04-03 11:30:00,60.12,60.22,60.01,60.19,50275.0,59.6213,59.7205,59.5122,59.6907,50275.0
2025-04-03 11:35:00,60.19,60.2,59.96,60.1,64633.0,59.6907,59.7007,59.4627,59.6015,64633.0
2025-04-03 11:40:00,60.08,60.32,60.08,60.32,46432.0,59.5817,59.8197,59.5817,59.8197,46432.0
2025-04-03 11:45:00,60.32,60.36,60.12,60.22,49799.0,59.8197,59.8593,59.6213,59.7205,49799.0
2025-04-03 11:50:00,60.22,60.22,60.01,60.22,49446.0,59.7205,59.7205,59.5122,59.7205,49446.0
2025-04-03 11:55:00,60.23,60.4,60.19,60.21,34221.0,59.7304,59.899,59.6907,59.7106,34221.0
2025-04-03 12:00:00,60.21,60.28,59.98,60.03,37893.0,59.7106,59.78,59.4825,59.5321,37893.0
2025-04-03 12:05:00,60.03,60.05,59.84,59.87,39194.0,59.5321,59.5519,59.3436,59.3734,39194.0
2025-04-03 12:10:00,59.88,59.89,59.76,59.85,52942.0,59.3833,59.3932,59.2643,59.3536,52942.0
2025-04-03 12:15:00,59.86,59.86,59.72,59.84,50822.0,59.3635,59.3635,59.2246,59.3436,50822.0
2025-04-03 12:20:00,59.86,59.93,59.75,59.93,38178.0,59.3635,59.4329,59.2544,59.4329,38178.0
2025-04-03 12:25:00,59.94,60.01,59.77,60.01,83776.0,59.4428,59.5122,59.2742,59.5122,83776.0
2025-04-03 12:30:00,60.05,60.08,59.69,59.69,89390.0,59.5519,59.5817,59.1949,59.1949,89390.0
2025-04-03 12:35:00,59.71,59.78,59.63,59.7,46695.0,59.2147,59.2841,59.1354,59.2048,46695.0
2025-04-03 12:40:00,59.7,59.94,59.66,59.9,68951.0,59.2048,59.4428,59.1651,59.4032,68951.0
2025-04-03 12:45:00,59.89,59.92,59.72,59.89,218406.0,59.3932,59.423,59.2246,59.3932,218406.0
2025-04-03 12:50:00,59.9,59.9,59.66,59.7,51669.0,59.4032,59.4032,59.1651,59.2048,51669.0
2025-04-03 12:55:00,59.68,59.69,59.57,59.64,33106.0,59.185,59.1949,59.0759,59.1453,33106.0
2025-04-03 13:00:00,59.64,59.66,59.38,59.43,128496.0,59.1453,59.1651,58.8875,58.9371,128496.0
2025-04-03 13:05:00,59.42,59.47,59.32,59.33,85045.0,58.9271,58.9767,58.828,58.8379,85045.0
2025-04-03 13:10:00,59.32,59.55,59.3,59.51,80206.0,58.828,59.0561,58.8081,59.0164,80206.0
2025-04-03 13:15:00,59.5,59.51,59.42,59.46,55043.0,59.0065,59.0164,58.9271,58.9668,55043.0
2025-04-03 13:20:00,59.47,59.47,59.35,59.43,38441.0,58.9767,58.9767,58.8577,58.9371,38441.0
2025-04-03 13:25:00,59.43,59.55,59.42,59.46,28005.0,58.9371,59.0561,58.9271,58.9668,28005.0
2025-04-03 13:30:00,59.46,59.48,59.39,59.44,43274.0,58.9668,58.9866,58.8974,58.947,43274.0
2025-04-03 13:35:00,59.44,59.54,59.44,59.54,48215.0,58.947,59.0461,58.947,59.0461,48215.0
2025-04-03 13:40:00,59.55,59.59,59.46,59.59,45943.0,59.0561,59.0957,58.9668,59.0957,45943.0
2025-04-03 13:45:00,59.59,59.66,59.56,59.66,40667.0,59.0957,59.1651,59.066,59.1651,40667.0
2025-04-03 13:50:00,59.66,59.67,59.47,59.57,61599.0,59.1651,59.1751,58.9767,59.0759,61599.0
2025-04-03 13:55:00,59.57,59.58,59.47,59.47,51132.0,59.0759,59.0858,58.9767,58.9767,51132.0
2025-04-03 14:00:00,59.47,59.52,59.31,59.34,69004.0,58.9767,59.0263,58.818,58.8478,69004.0
2025-04-03 14:05:00,59.35,59.35,59.08,59.1,56110.0,58.8577,58.8577,58.59,58.6098,56110.0
2025-04-03 14:10:00,59.1,59.21,59.03,59.16,174098.0,58.6098,58.7189,58.5404,58.6693,174098.0
2025-04-03 14:15:00,59.16,59.2,59.05,59.14,60767.0,58.6693,58.709,58.5602,58.6495,60767.0
2025-04-03 14:20:00,59.14,59.38,59.13,59.3,63718.0,58.6495,58.8875,58.6395,58.8081,63718.0
2025-04-03 14:25:00,59.32,59.41,59.31,59.38,46737.0,58.828,58.9172,58.818,58.8875,46737.0
2025-04-03 14:30:00,59.38,59.41,59.2,59.3,104216.0,58.8875,58.9172,58.709,58.8081,104216.0
2025-04-03 14:35:00,59.29,59.34,59.2,59.22,85813.0,58.7982,58.8478,58.709,58.7288,85813.0
2025-04-03 14:40:00,59.21,59.44,59.18,59.37,70085.0,58.7189,58.947,58.6891,58.8775,70085.0
2025-04-03 14:45:00,59.39,59.56,59.32,59.55,145104.0,58.8974,59.066,58.828,59.0561,145104.0
2025-04-03 14:50:00,59.54,59.56,59.38,59.39,56170.0,59.0461,59.066,58.8875,58.8974,56170.0
2025-04-03 14:55:00,59.4,59.44,59.29,59.35,54812.0,58.9073,58.947,58.7982,58.8577,54812.0
2025-04-03 15:00:00,59.35,59.43,59.27,59.36,49961.0,58.8577,58.9371,58.7784,58.8676,49961.0
2025-04-03 15:05:00,59.37,59.47,59.29,59.35,79830.0,58.8775,58.9767,58.7982,58.8577,79830.0
2025-04-03 15:10:00,59.36,59.39,59.23,59.24,75541.0,58.8676,58.8974,58.7387,58.7486,75541.0
2025-04-03 15:15:00,59.24,59.27,59.1,59.2,63850.0,58.7486,58.7784,58.6098,58.709,63850.0
2025-04-03 15:20:00,59.21,59.24,59.07,59.2,65819.0,58.7189,58.7486,58.58,58.709,65819.0
2025-04-03 15:25:00,59.19,59.24,59.12,59.16,64034.0,58.699,58.7486,58.6296,58.6693,64034.0
2025-04-03 15:30:00,59.16,59.21,59.0,59.09,82439.0,58.6693,58.7189,58.5106,58.5999,82439.0
2025-04-03 15:35:00,59.09,59.25,59.05,59.16,120549.0,58.5999,58.7585,58.5602,58.6693,120549.0
2025-04-03 15:40:00,59.16,59.19,59.07,59.1,97558.0,58.6693,58.699,58.58,58.6098,97558.0
2025-04-03 15:45:00,59.1,59.1,58.94,59.0,137360.0,58.6098,58.6098,58.4511,58.5106,137360.0
2025-04-03 15:50:00,58.99,59.02,58.85,58.94,220927.0,58.5007,58.5305,58.3619,58.4511,220927.0
2025-04-03 15:55:00,58.93,59.02,58.9,59.02,646419.0,58.4412,58.5305,58.4114,58.5305,646419.0
2025-04-04 09:30:00,57.06,58.54,57.06,57.48,667697.0,56.5867,58.0544,56.5867,57.0032,667697.0
2025-04-04 09:35:00,57.39,57.53,56.17,56.2,358178.0,56.914,57.0528,55.7041,55.7338,358178.0
2025-04-04 09:40:00,56.21,56.42,55.94,56.03,164765.0,55.7438,55.952,55.476,55.5653,164765.0
2025-04-04 09:45:00,56.06,56.29,55.8,55.81,117339.0,55.595,55.8231,55.3372,55.3471,117339.0
2025-04-04 09:50:00,55.8,56.03,55.58,55.71,282747.0,55.3372,55.5653,55.119,55.2479,282747.0
2025-04-04 09:55:00,55.72,55.89,55.55,55.61,304138.0,55.2578,55.4264,55.0892,55.1487,304138.0
2025-04-04 10:00:00,55.59,55.61,55.2,55.23,282281.0,55.1289,55.1487,54.7421,54.7719,282281.0
2025-04-04 10:05:00,55.23,55.25,54.81,54.82,239883.0,54.7719,54.7917,54.3554,54.3653,239883.0
2025-04-04 10:10:00,54.82,54.89,54.47,54.74,158922.0,54.3653,54.4347,54.0182,54.286,158922.0
2025-04-04 10:15:00,54.72,54.83,54.55,54.57,113669.0,54.2661,54.3752,54.0975,54.1174,113669.0
2025-04-04 10:20:00,54.59,54.74,54.53,54.64,158800.0,54.1372,54.286,54.0777,54.1868,158800.0
2025-04-04 10:25:00,54.65,54.65,54.1,54.11,120408.0,54.1967,54.1967,53.6513,53.6612,120408.0
2025-04-04 10:30:00,54.08,54.39,54.03,54.09,182727.0,53.6314,53.9389,53.5818,53.6413,182727.0
2025-04-04 10:35:00,54.09,54.14,53.91,54.13,186663.0,53.6413,53.6909,53.4628,53.681,186663.0
2025-04-04 10:40:00,54.14,54.15,53.91,53.99,95237.0,53.6909,53.7008,53.4628,53.5422,95237.0
2025-04-04 10:45:00,53.98,54.0,53.54,53.68,135448.0,53.5323,53.5521,53.0959,53.2347,135448.0
2025-04-04 10:50:00,53.68,54.47,53.65,54.47,168851.0,53.2347,54.0182,53.205,54.0182,168851.0
2025-04-04 10:55:00,54.44,54.77,54.33,54.58,155773.0,53.9884,54.3157,53.8794,54.1273,155773.0
2025-04-04 11:00:00,54.57,55.19,54.56,55.09,132132.0,54.1174,54.7322,54.1074,54.633,132132.0
2025-04-04 11:05:00,55.12,55.17,54.79,54.87,140379.0,54.6628,54.7124,54.3355,54.4149,140379.0
2025-04-04 11:10:00,54.87,55.26,54.73,55.07,139818.0,54.4149,54.8016,54.276,54.6132,139818.0
2025-04-04 11:15:00,55.08,55.59,55.08,55.4,194092.0,54.6231,55.1289,54.6231,54.9405,194092.0
2025-04-04 11:20:00,55.41,55.68,55.33,55.64,131489.0,54.9504,55.2182,54.8711,55.1785,131489.0
2025-04-04 11:25:00,55.64,55.64,55.23,55.35,207700.0,55.1785,55.1785,54.7719,54.8909,207700.0
2025-04-04 11:30:00,55.35,55.55,55.21,55.28,165033.0,54.8909,55.0892,54.7521,54.8215,165033.0
2025-04-04 11:35:00,55.29,55.36,55.11,55.25,153155.0,54.8314,54.9008,54.6529,54.7917,153155.0
2025-04-04 11:40:00,55.26,55.48,55.13,55.32,140674.0,54.8016,55.0198,54.6727,54.8611,140674.0
2025-04-04 11:45:00,55.31,55.31,55.0,55.22,82332.0,54.8512,54.8512,54.5438,54.762,82332.0
2025-04-04 11:50:00,55.2,55.26,54.87,54.95,130728.0,54.7421,54.8016,54.4149,54.4942,130728.0
2025-04-04 11:55:00,54.96,55.07,54.66,54.73,54790.0,54.5041,54.6132,54.2066,54.276,54790.0
2025-04-04 12:00:00,54.73,54.92,54.63,54.77,102215.0,54.276,54.4645,54.1769,54.3157,102215.0
2025-04-04 12:05:00,54.77,55.06,54.69,54.71,55069.0,54.3157,54.6033,54.2364,54.2562,55069.0
2025-04-04 12:10:00,54.72,54.94,54.66,54.85,57488.0,54.2661,54.4843,54.2066,54.395,57488.0
2025-04-04 12:15:00,54.86,54.96,54.42,54.44,54635.0,54.405,54.5041,53.9686,53.9884,54635.0
2025-04-04 12:20:00,54.46,54.62,54.44,54.58,226285.0,54.0083,54.1669,53.9884,54.1273,226285.0
2025-04-04 12:25:00,54.59,54.66,54.43,54.58,145633.0,54.1372,54.2066,53.9785,54.1273,145633.0
2025-04-04 12:30:00,54.58,54.65,54.47,54.54,107543.0,54.1273,54.1967,54.0182,54.0876,107543.0
2025-04-04 12:35:00,54.54,54.89,54.52,54.83,77504.0,54.0876,54.4347,54.0678,54.3752,77504.0
2025-04-04 12:40:00,54.82,55.03,54.72,54.72,158910.0,54.3653,54.5735,54.2661,54.2661,158910.0
2025-04-04 12:45:00,54.72,54.8,54.63,54.68,130718.0,54.2661,54.3455,54.1769,54.2264,130718.0
2025-04-04 12:50:00,54.67,54.95,54.57,54.72,205866.0,54.2165,54.4942,54.1174,54.2661,205866.0
2025-04-04 12:55:00,54.72,54.83,54.6,54.63,86446.0,54.2661,54.3752,54.1471,54.1769,86446.0
2025-04-04 13:00:00,54.62,54.9,54.6,54.83,66173.0,54.1669,54.4446,54.1471,54.3752,66173.0
2025-04-04 13:05:00,54.83,54.93,54.7,54.78,41707.0,54.3752,54.4744,54.2463,54.3256,41707.0
2025-04-04 13:10:00,54.78,54.83,54.52,54.58,89985.0,54.3256,54.3752,54.0678,54.1273,89985.0
2025-04-04 13:15:00,54.57,54.63,54.31,54.46,68671.0,54.1174,54.1769,53.8595,54.0083,68671.0
2025-04-04 13:20:00,54.47,54.63,54.41,54.58,57036.0,54.0182,54.1769,53.9587,54.1273,57036.0
2025-04-04 13:25:00,54.58,54.8,54.52,54.58,106786.0,54.1273,54.3455,54.0678,54.1273,106786.0
2025-04-04 13:30:00,54.56,54.82,54.39,54.78,105202.0,54.1074,54.3653,53.9389,54.3256,105202.0
2025-04-04 13:35:00,54.76,55.24,54.73,54.94,241489.0,54.3058,54.7818,54.276,54.4843,241489.0
2025-04-04 13:40:00,54.94,55.05,54.87,55.02,144100.0,54.4843,54.5934,54.4149,54.5636,144100.0
2025-04-04 13:45:00,55.03,55.46,54.95,55.42,147810.0,54.5735,55.0,54.4942,54.9603,147810.0
2025-04-04 13:50:00,55.41,55.43,55.18,55.39,94444.0,54.9504,54.9702,54.7223,54.9306,94444.0
2025-04-04 13:55:00,55.38,55.38,55.19,55.32,125092.0,54.9206,54.9206,54.7322,54.8611,125092.0
2025-04-04 14:00:00,55.31,55.55,55.19,55.21,159789.0,54.8512,55.0892,54.7322,54.7521,159789.0
2025-04-04 14:05:00,55.21,55.24,54.74,54.87,90792.0,54.7521,54.7818,54.286,54.4149,90792.0
2025-04-04 14:10:00,54.87,54.88,54.51,54.57,58690.0,54.4149,54.4248,54.0579,54.1174,58690.0
2025-04-04 14:15:00,54.58,54.6,54.3,54.43,120949.0,54.1273,54.1471,53.8496,53.9785,120949.0
2025-04-04 14:20:00,54.44,54.5,54.3,54.44,74561.0,53.9884,54.0479,53.8496,53.9884,74561.0
2025-04-04 14:25:00,54.46,54.46,54.3,54.38,75459.0,54.0083,54.0083,53.8496,53.9289,75459.0
2025-04-04 14:30:00,54.39,54.52,54.27,54.43,114626.0,53.9389,54.0678,53.8199,53.9785,114626.0
2025-04-04 14:35:00,54.41,54.54,54.17,54.2,126787.0,53.9587,54.0876,53.7207,53.7504,126787.0
2025-04-04 14:40:00,54.18,54.23,53.93,53.94,104191.0,53.7306,53.7802,53.4827,53.4926,104191.0
2025-04-04 14:45:00,53.93,54.08,53.78,53.98,142282.0,53.4827,53.6314,53.3339,53.5323,142282.0
2025-04-04 14:50:00,53.99,54.1,53.88,54.01,106864.0,53.5422,53.6513,53.4331,53.562,106864.0
2025-04-04 14:55:00,54.01,54.01,53.85,53.93,110070.0,53.562,53.562,53.4033,53.4827,110070.0
2025-04-04 15:00:00,53.92,54.16,53.79,54.08,99774.0,53.4728,53.7108,53.3438,53.6314,99774.0
2025-04-04 15:05:00,54.08,54.27,53.93,54.24,120412.0,53.6314,53.8199,53.4827,53.7901,120412.0
2025-04-04 15:10:00,54.24,54.58,54.21,54.48,115798.0,53.7901,54.1273,53.7603,54.0281,115798.0
2025-04-04 15:15:00,54.48,54.71,54.46,54.58,136895.0,54.0281,54.2562,54.0083,54.1273,136895.0
2025-04-04 15:20:00,54.58,54.88,54.54,54.84,127326.0,54.1273,54.4248,54.0876,54.3851,127326.0
2025-04-04 15:25:00,54.85,54.96,54.7,54.79,162921.0,54.395,54.5041,54.2463,54.3355,162921.0
2025-04-04 15:30:00,54.74,55.15,54.67,55.13,158985.0,54.286,54.6926,54.2165,54.6727,158985.0
2025-04-04 15:35:00,55.14,55.17,54.79,54.83,201024.0,54.6826,54.7124,54.3355,54.3752,201024.0
2025-04-04 15:40:00,54.83,55.04,54.75,54.89,210808.0,54.3752,54.5835,54.2959,54.4347,210808.0
2025-04-04 15:45:00,54.89,54.96,54.65,54.7,249472.0,54.4347,54.5041,54.1967,54.2463,249472.0
2025-04-04 15:50:00,54.69,54.7,54.28,54.39,312143.0,54.2364,54.2463,53.8298,53.9389,312143.0
2025-04-04 15:55:00,54.37,54.67,54.35,54.56,920149.0,53.919,54.2165,53.8992,54.1074,920149.0
2025-04-07 09:30:00,52.64,52.75,51.71,52.03,561862.0,52.2034,52.3125,51.2811,51.5984,561862.0
2025-04-07 09:35:00,52.0,52.34,51.74,51.87,158529.0,51.5687,51.9059,51.3108,51.4398,158529.0
2025-04-07 09:40:00,51.88,52.09,51.58,52.02,153586.0,51.4497,51.6579,51.1522,51.5885,153586.0
2025-04-07 09:45:00,52.04,53.09,51.96,53.05,162640.0,51.6083,52.6496,51.529,52.61,162640.0
2025-04-07 09:50:00,53.0,53.81,53.0,53.66,146344.0,52.5604,53.3637,52.5604,53.2149,146344.0
2025-04-07 09:55:00,53.71,54.48,53.63,54.28,86452.0,53.2645,54.0281,53.1852,53.8298,86452.0
2025-04-07 10:00:00,54.32,54.66,54.25,54.48,157842.0,53.8694,54.2066,53.8,54.0281,157842.0
2025-04-07 10:05:00,54.47,54.54,53.84,53.92,81046.0,54.0182,54.0876,53.3934,53.4728,81046.0
2025-04-07 10:10:00,53.91,56.48,53.91,56.06,390653.0,53.4628,56.0115,53.4628,55.595,390653.0
2025-04-07 10:15:00,55.96,56.91,55.85,55.86,124668.0,55.4958,56.438,55.3867,55.3967,124668.0
2025-04-07 10:20:00,55.83,55.99,54.11,54.29,174202.0,55.3669,55.5256,53.6612,53.8397,174202.0
2025-04-07 10:25:00,54.19,54.81,53.98,54.05,90336.0,53.7405,54.3554,53.5323,53.6017,90336.0
2025-04-07 10:30:00,54.07,54.76,53.86,54.16,74924.0,53.6215,54.3058,53.4133,53.7108,74924.0
2025-04-07 10:35:00,54.15,54.34,53.53,53.58,81641.0,53.7008,53.8893,53.086,53.1356,81641.0
2025-04-07 10:40:00,53.53,54.11,53.53,54.05,56135.0,53.086,53.6612,53.086,53.6017,56135.0
2025-04-07 10:45:00,54.12,54.41,53.99,54.39,76552.0,53.6711,53.9587,53.5422,53.9389,76552.0
2025-04-07 10:50:00,54.41,55.24,54.28,55.16,83638.0,53.9587,54.7818,53.8298,54.7025,83638.0
2025-04-07 10:55:00,55.16,55.21,54.78,54.81,55600.0,54.7025,54.7521,54.3256,54.3554,55600.0
2025-04-07 11:00:00,54.75,55.32,54.72,55.14,57430.0,54.2959,54.8611,54.2661,54.6826,57430.0
2025-04-07 11:05:00,55.09,55.09,54.12,54.18,53619.0,54.633,54.633,53.6711,53.7306,53619.0
2025-04-07 11:10:00,54.18,54.5,53.46,53.51,109661.0,53.7306,54.0479,53.0166,53.0662,109661.0
2025-04-07 11:15:00,53.49,53.93,53.23,53.8,98614.0,53.0463,53.4827,52.7885,53.3537,98614.0
2025-04-07 11:20:00,53.75,54.11,53.27,53.28,94293.0,53.3042,53.6612,52.8281,52.8381,94293.0
2025-04-07 11:25:00,53.3,53.56,53.3,53.4,86643.0,52.8579,53.1157,52.8579,52.9571,86643.0
2025-04-07 11:30:00,53.41,53.96,53.4,53.93,87161.0,52.967,53.5124,52.9571,53.4827,87161.0
2025-04-07 11:35:00,53.95,54.66,53.93,54.51,67591.0,53.5025,54.2066,53.4827,54.0579,67591.0
2025-04-07 11:40:00,54.48,55.06,54.48,54.91,79199.0,54.0281,54.6033,54.0281,54.4545,79199.0
2025-04-07 11:45:00,54.91,54.91,54.56,54.69,44941.0,54.4545,54.4545,54.1074,54.2364,44941.0
2025-04-07 11:50:00,54.73,54.89,54.32,54.43,53586.0,54.276,54.4347,53.8694,53.9785,53586.0
2025-04-07 11:55:00,54.4,54.55,54.14,54.16,60970.0,53.9488,54.0975,53.6909,53.7108,60970.0
2025-04-07 12:00:00,54.12,54.24,53.95,54.16,54948.0,53.6711,53.7901,53.5025,53.7108,54948.0
2025-04-07 12:05:00,54.16,54.25,53.91,53.93,32422.0,53.7108,53.8,53.4628,53.4827,32422.0
2025-04-07 12:10:00,53.96,54.09,53.79,53.86,47467.0,53.5124,53.6413,53.3438,53.4133,47467.0
2025-04-07 12:15:00,53.81,54.02,53.76,54.0,33685.0,53.3637,53.5719,53.3141,53.5521,33685.0
2025-04-07 12:20:00,53.97,54.03,53.73,53.84,50812.0,53.5223,53.5818,53.2843,53.3934,50812.0
2025-04-07 12:25:00,53.86,54.27,53.84,54.11,61956.0,53.4133,53.8199,53.3934,53.6612,61956.0
2025-04-07 12:30:00,54.09,54.42,54.08,54.4,54688.0,53.6413,53.9686,53.6314,53.9488,54688.0
2025-04-07 12:35:00,54.41,54.43,54.12,54.13,60168.0,53.9587,53.9785,53.6711,53.681,60168.0
2025-04-07 12:40:00,54.13,54.3,53.72,53.81,64125.0,53.681,53.8496,53.2744,53.3637,64125.0
2025-04-07 12:45:00,53.81,53.86,53.67,53.68,41546.0,53.3637,53.4133,53.2248,53.2347,41546.0
2025-04-07 12:50:00,53.71,53.84,53.61,53.84,40692.0,53.2645,53.3934,53.1653,53.3934,40692.0
2025-04-07 12:55:00,53.82,53.94,53.49,53.62,52955.0,53.3736,53.4926,53.0463,53.1752,52955.0
2025-04-07 13:00:00,53.67,54.7,53.67,53.89,86961.0,53.2248,54.2463,53.2248,53.443,86961.0
2025-04-07 13:05:00,53.9,54.0,53.76,53.88,48074.0,53.4529,53.5521,53.3141,53.4331,48074.0
2025-04-07 13:10:00,53.88,54.35,53.78,54.33,52003.0,53.4331,53.8992,53.3339,53.8794,52003.0
2025-04-07 13:15:00,54.36,54.67,54.22,54.49,92958.0,53.9091,54.2165,53.7703,54.038,92958.0
2025-04-07 13:20:00,54.52,54.59,54.28,54.48,70921.0,54.0678,54.1372,53.8298,54.0281,70921.0
2025-04-07 13:25:00,54.49,54.77,54.39,54.75,45828.0,54.038,54.3157,53.9389,54.2959,45828.0
2025-04-07 13:30:00,54.73,54.76,54.33,54.52,67506.0,54.276,54.3058,53.8794,54.0678,67506.0
2025-04-07 13:35:00,54.5,54.89,54.34,54.83,49502.0,54.0479,54.4347,53.8893,54.3752,49502.0
2025-04-07 13:40:00,54.83,55.06,54.53,54.99,49452.0,54.3752,54.6033,54.0777,54.5339,49452.0
2025-04-07 13:45:00,55.0,55.39,54.65,55.16,106638.0,54.5438,54.9306,54.1967,54.7025,106638.0
2025-04-07 13:50:00,55.13,55.22,54.89,54.99,95325.0,54.6727,54.762,54.4347,54.5339,95325.0
2025-04-07 13:55:00,54.99,55.29,54.8,55.28,136402.0,54.5339,54.8314,54.3455,54.8215,136402.0
2025-04-07 14:00:00,55.24,55.49,55.14,55.21,85515.0,54.7818,55.0297,54.6826,54.7521,85515.0
2025-04-07 14:05:00,55.21,55.21,54.86,55.07,98352.0,54.7521,54.7521,54.405,54.6132,98352.0
2025-04-07 14:10:00,55.06,55.34,54.88,54.91,61579.0,54.6033,54.881,54.4248,54.4545,61579.0
2025-04-07 14:15:00,54.91,55.4,54.89,55.34,97160.0,54.4545,54.9405,54.4347,54.881,97160.0
2025-04-07 14:20:00,55.33,55.56,55.23,55.39,70321.0,54.8711,55.0992,54.7719,54.9306,70321.0
2025-04-07 14:25:00,55.37,55.38,54.81,54.89,71010.0,54.9107,54.9206,54.3554,54.4347,71010.0
2025-04-07 14:30:00,54.86,54.95,54.76,54.83,56236.0,54.405,54.4942,54.3058,54.3752,56236.0
2025-04-07 14:35:00,54.81,55.1,54.8,55.08,57034.0,54.3554,54.643,54.3455,54.6231,57034.0
2025-04-07 14:40:00,55.08,55.24,54.94,55.02,137999.0,54.6231,54.7818,54.4843,54.5636,137999.0
2025-04-07 14:45:00,55.03,55.1,54.78,54.99,103566.0,54.5735,54.643,54.3256,54.5339,103566.0
2025-04-07 14:50:00,54.96,55.0,54.68,54.72,112114.0,54.5041,54.5438,54.2264,54.2661,112114.0
2025-04-07 14:55:00,54.72,54.78,54.47,54.63,69321.0,54.2661,54.3256,54.0182,54.1769,69321.0
2025-04-07 15:00:00,54.63,55.09,54.58,54.69,84731.0,54.1769,54.633,54.1273,54.2364,84731.0
2025-04-07 15:05:00,54.69,54.75,54.48,54.53,75229.0,54.2364,54.2959,54.0281,54.0777,75229.0
2025-04-07 15:10:00,54.51,54.75,54.5,54.63,114115.0,54.0579,54.2959,54.0479,54.1769,114115.0
2025-04-07 15:15:00,54.62,54.93,54.44,54.85,111327.0,54.1669,54.4744,53.9884,54.395,111327.0
2025-04-07 15:20:00,54.84,54.91,54.54,54.62,102681.0,54.3851,54.4545,54.0876,54.1669,102681.0
2025-04-07 15:25:00,54.6,54.69,54.45,54.55,94404.0,54.1471,54.2364,53.9984,54.0975,94404.0
2025-04-07 15:30:00,54.55,55.1,54.54,55.01,89929.0,54.0975,54.643,54.0876,54.5537,89929.0
2025-04-07 15:35:00,55.02,55.27,54.78,54.98,162230.0,54.5636,54.8116,54.3256,54.524,162230.0
2025-04-07 15:40:00,54.97,55.03,54.47,54.55,164443.0,54.514,54.5735,54.0182,54.0975,164443.0
2025-04-07 15:45:00,54.54,54.64,54.3,54.59,138622.0,54.0876,54.1868,53.8496,54.1372,138622.0
2025-04-07 15:50:00,54.56,54.92,54.53,54.76,204149.0,54.1074,54.4645,54.0777,54.3058,204149.0
2025-04-07 15:55:00,54.77,54.95,54.72,54.84,540175.0,54.3157,54.4942,54.2661,54.3851,540175.0
2025-04-08 09:30:00,56.8,57.16,56.38,57.0,117297.0,56.3289,56.6859,55.9123,56.5272,117297.0
2025-04-08 09:35:00,56.93,57.11,56.59,56.86,70486.0,56.4578,56.6363,56.1206,56.3884,70486.0
2025-04-08 09:40:00,56.84,56.99,56.26,56.79,66318.0,56.3685,56.5173,55.7933,56.3189,66318.0
2025-04-08 09:45:00,56.77,57.01,56.09,56.12,164882.0,56.2991,56.5371,55.6248,55.6545,164882.0
2025-04-08 09:50:00,56.16,56.46,56.0,56.21,80205.0,55.6942,55.9917,55.5355,55.7438,80205.0
2025-04-08 09:55:00,56.24,56.9,56.24,56.8,77857.0,55.7735,56.428,55.7735,56.3289,77857.0
2025-04-08 10:00:00,56.77,57.15,56.61,56.9,80174.0,56.2991,56.676,56.1404,56.428,80174.0
2025-04-08 10:05:00,56.93,57.25,56.84,57.21,109185.0,56.4578,56.7751,56.3685,56.7355,109185.0
2025-04-08 10:10:00,57.2,57.27,56.81,57.02,81112.0,56.7255,56.795,56.3388,56.547,81112.0
2025-04-08 10:15:00,57.04,57.39,57.01,57.3,82544.0,56.5669,56.914,56.5371,56.8247,82544.0
2025-04-08 10:20:00,57.31,57.43,56.88,56.88,89404.0,56.8346,56.9536,56.4082,56.4082,89404.0
2025-04-08 10:25:00,56.96,57.13,56.78,56.89,180480.0,56.4875,56.6561,56.309,56.4181,180480.0
2025-04-08 10:30:00,56.88,56.96,56.63,56.92,30982.0,56.4082,56.4875,56.1603,56.4479,30982.0
2025-04-08 10:35:00,56.95,56.96,56.54,56.74,26792.0,56.4776,56.4875,56.071,56.2694,26792.0
2025-04-08 10:40:00,56.76,56.8,56.31,56.36,155264.0,56.2892,56.3289,55.8429,55.8925,155264.0
2025-04-08 10:45:00,56.32,56.46,56.12,56.28,180547.0,55.8528,55.9917,55.6545,55.8132,180547.0
2025-04-08 10:50:00,56.3,56.43,56.23,56.42,74761.0,55.833,55.9619,55.7636,55.952,74761.0
2025-04-08 10:55:00,56.42,56.43,56.23,56.27,57671.0,55.952,55.9619,55.7636,55.8033,57671.0
2025-04-08 11:00:00,56.28,56.62,56.28,56.6,46541.0,55.8132,56.1504,55.8132,56.1305,46541.0
2025-04-08 11:05:00,56.59,56.59,56.22,56.37,42671.0,56.1206,56.1206,55.7537,55.9024,42671.0
2025-04-08 11:10:00,56.4,56.41,55.89,55.96,78075.0,55.9322,55.9421,55.4264,55.4958,78075.0
2025-04-08 11:15:00,55.93,55.98,55.77,55.97,101349.0,55.4661,55.5157,55.3074,55.5057,101349.0
2025-04-08 11:20:00,55.99,56.15,55.69,55.7,106911.0,55.5256,55.6843,55.2281,55.238,106911.0
2025-04-08 11:25:00,55.73,55.9,55.67,55.73,56651.0,55.2677,55.4363,55.2082,55.2677,56651.0
2025-04-08 11:30:00,55.72,56.18,55.69,56.13,63787.0,55.2578,55.714,55.2281,55.6644,63787.0
2025-04-08 11:35:00,56.08,56.3,56.07,56.1,140650.0,55.6148,55.833,55.6049,55.6347,140650.0
2025-04-08 11:40:00,56.08,56.25,56.07,56.18,32472.0,55.6148,55.7834,55.6049,55.714,32472.0
2025-04-08 11:45:00,56.2,56.29,55.92,55.99,40478.0,55.7338,55.8231,55.4562,55.5256,40478.0
2025-04-08 11:50:00,56.0,56.05,55.75,56.03,43043.0,55.5355,55.5851,55.2876,55.5653,43043.0
2025-04-08 11:55:00,56.04,56.26,56.02,56.23,28792.0,55.5752,55.7933,55.5553,55.7636,28792.0
2025-04-08 12:00:00,56.21,56.26,56.07,56.14,33149.0,55.7438,55.7933,55.6049,55.6743,33149.0
2025-04-08 12:05:00,56.15,56.26,55.96,55.97,41124.0,55.6843,55.7933,55.4958,55.5057,41124.0
2025-04-08 12:10:00,55.99,56.21,55.97,55.97,42309.0,55.5256,55.7438,55.5057,55.5057,42309.0
2025-04-08 12:15:00,55.95,55.95,55.63,55.7,33797.0,55.4859,55.4859,55.1686,55.238,33797.0
2025-04-08 12:20:00,55.68,55.77,55.53,55.58,16797.0,55.2182,55.3074,55.0694,55.119,16797.0
2025-04-08 12:25:00,55.57,55.79,55.52,55.77,18581.0,55.1091,55.3272,55.0595,55.3074,18581.0
2025-04-08 12:30:00,55.75,55.83,55.37,55.62,57651.0,55.2876,55.3669,54.9107,55.1587,57651.0
2025-04-08 12:35:00,55.63,55.65,55.19,55.24,57712.0,55.1686,55.1884,54.7322,54.7818,57712.0
2025-04-08 12:40:00,55.26,55.37,55.1,55.28,74979.0,54.8016,54.9107,54.643,54.8215,74979.0
2025-04-08 12:45:00,55.28,55.66,55.19,55.35,68914.0,54.8215,55.1983,54.7322,54.8909,68914.0
2025-04-08 12:50:00,55.38,55.52,55.27,55.41,29882.0,54.9206,55.0595,54.8116,54.9504,29882.0
2025-04-08 12:55:00,55.4,55.51,55.15,55.16,59858.0,54.9405,55.0496,54.6926,54.7025,59858.0
2025-04-08 13:00:00,55.16,55.35,55.05,55.32,40964.0,54.7025,54.8909,54.5934,54.8611,40964.0
2025-04-08 13:05:00,55.32,55.35,54.8,54.84,17329.0,54.8611,54.8909,54.3455,54.3851,17329.0
2025-04-08 13:10:00,54.83,54.97,54.68,54.82,53317.0,54.3752,54.514,54.2264,54.3653,53317.0
2025-04-08 13:15:00,54.81,54.97,54.68,54.76,29279.0,54.3554,54.514,54.2264,54.3058,29279.0
2025-04-08 13:20:00,54.73,54.79,54.46,54.61,31667.0,54.276,54.3355,54.0083,54.157,31667.0
2025-04-08 13:25:00,54.58,54.65,54.39,54.48,26715.0,54.1273,54.1967,53.9389,54.0281,26715.0
2025-04-08 13:30:00,54.46,54.73,54.44,54.54,34566.0,54.0083,54.276,53.9884,54.0876,34566.0
2025-04-08 13:35:00,54.54,55.08,54.51,54.84,73773.0,54.0876,54.6231,54.0579,54.3851,73773.0
2025-04-08 13:40:00,54.87,55.37,54.87,55.29,38639.0,54.4149,54.9107,54.4149,54.8314,38639.0
2025-04-08 13:45:00,55.27,55.29,54.87,54.94,27310.0,54.8116,54.8314,54.4149,54.4843,27310.0
2025-04-08 13:50:00,54.95,55.13,54.86,54.96,23975.0,54.4942,54.6727,54.405,54.5041,23975.0
2025-04-08 13:55:00,54.97,55.3,54.96,55.25,31312.0,54.514,54.8413,54.5041,54.7917,31312.0
2025-04-08 14:00:00,55.25,55.43,55.23,55.32,90743.0,54.7917,54.9702,54.7719,54.8611,90743.0
2025-04-08 14:05:00,55.3,55.3,55.01,55.12,24910.0,54.8413,54.8413,54.5537,54.6628,24910.0
2025-04-08 14:10:00,55.11,55.14,54.92,54.95,81670.0,54.6529,54.6826,54.4645,54.4942,81670.0
2025-04-08 14:15:00,54.92,55.13,54.87,55.08,99439.0,54.4645,54.6727,54.4149,54.6231,99439.0
2025-04-08 14:20:00,55.06,55.09,54.83,54.92,28231.0,54.6033,54.633,54.3752,54.4645,28231.0
2025-04-08 14:25:00,54.93,54.93,54.54,54.61,34970.0,54.4744,54.4744,54.0876,54.157,34970.0
2025-04-08 14:30:00,54.63,55.58,54.63,55.01,133994.0,54.1769,55.119,54.1769,54.5537,133994.0
2025-04-08 14:35:00,55.0,55.03,54.8,54.8,65069.0,54.5438,54.5735,54.3455,54.3455,65069.0
2025-04-08 14:40:00,54.79,54.8,54.52,54.6,61982.0,54.3355,54.3455,54.0678,54.1471,61982.0
2025-04-08 14:45:00,54.63,54.93,54.63,54.87,59168.0,54.1769,54.4744,54.1769,54.4149,59168.0
2025-04-08 14:50:00,54.86,55.05,54.81,54.84,37693.0,54.405,54.5934,54.3554,54.3851,37693.0
2025-04-08 14:55:00,54.86,54.87,54.7,54.73,45356.0,54.405,54.4149,54.2463,54.276,45356.0
2025-04-08 15:00:00,54.73,54.8,54.66,54.73,72107.0,54.276,54.3455,54.2066,54.276,72107.0
2025-04-08 15:05:00,54.68,54.72,54.22,54.23,60889.0,54.2264,54.2661,53.7703,53.7802,60889.0
2025-04-08 15:10:00,54.23,54.38,54.12,54.16,90562.0,53.7802,53.9289,53.6711,53.7108,90562.0
2025-04-08 15:15:00,54.17,54.21,53.81,53.89,73434.0,53.7207,53.7603,53.3637,53.443,73434.0
2025-04-08 15:20:00,53.89,54.18,53.83,54.08,84202.0,53.443,53.7306,53.3835,53.6314,84202.0
2025-04-08 15:25:00,54.1,54.38,54.06,54.26,73755.0,53.6513,53.9289,53.6116,53.8099,73755.0
2025-04-08 15:30:00,54.24,54.32,54.14,54.15,80999.0,53.7901,53.8694,53.6909,53.7008,80999.0
2025-04-08 15:35:00,54.14,54.14,53.72,53.79,106561.0,53.6909,53.6909,53.2744,53.3438,106561.0
2025-04-08 15:40:00,53.82,54.08,53.58,53.6,131554.0,53.3736,53.6314,53.1356,53.1554,131554.0
2025-04-08 15:45:00,53.61,53.72,53.49,53.52,117481.0,53.1653,53.2744,53.0463,53.0761,117481.0
2025-04-08 15:50:00,53.53,54.34,53.53,54.26,238340.0,53.086,53.8893,53.086,53.8099,238340.0
2025-04-08 15:55:00,54.24,54.39,54.12,54.33,472660.0,53.7901,53.9389,53.6711,53.8794,472660.0
2025-04-09 09:30:00,53.55,54.46,53.47,53.89,151861.0,53.1058,54.0083,53.0265,53.443,151861.0
2025-04-09 09:35:00,53.86,54.14,53.27,53.8,125968.0,53.4133,53.6909,52.8281,53.3537,125968.0
2025-04-09 09:40:00,53.82,53.97,53.51,53.58,99386.0,53.3736,53.5223,53.0662,53.1356,99386.0
2025-04-09 09:45:00,53.67,53.77,53.13,53.3,64444.0,53.2248,53.324,52.6893,52.8579,64444.0
2025-04-09 09:50:00,53.25,53.58,53.21,53.44,66862.0,52.8083,53.1356,52.7686,52.9967,66862.0
2025-04-09 09:55:00,53.44,53.59,53.15,53.15,109347.0,52.9967,53.1455,52.7091,52.7091,109347.0
2025-04-09 10:00:00,53.19,53.59,53.14,53.29,57192.0,52.7488,53.1455,52.6992,52.848,57192.0
2025-04-09 10:05:00,53.26,53.3,52.67,52.87,70894.0,52.8182,52.8579,52.2331,52.4315,70894.0
2025-04-09 10:10:00,52.83,53.16,52.63,52.69,45470.0,52.3918,52.7191,52.1935,52.253,45470.0
2025-04-09 10:15:00,52.72,52.95,52.62,52.74,76986.0,52.2827,52.5108,52.1835,52.3025,76986.0
2025-04-09 10:20:00,52.77,52.86,52.46,52.68,90189.0,52.3323,52.4215,52.0249,52.243,90189.0
2025-04-09 10:25:00,52.65,52.69,52.28,52.61,101742.0,52.2133,52.253,51.8464,52.1736,101742.0
2025-04-09 10:30:00,52.61,52.89,52.5,52.81,127513.0,52.1736,52.4513,52.0645,52.372,127513.0
2025-04-09 10:35:00,52.82,52.82,52.63,52.72,83696.0,52.3819,52.3819,52.1935,52.2827,83696.0
2025-04-09 10:40:00,52.72,52.73,52.35,52.42,98785.0,52.2827,52.2926,51.9158,51.9852,98785.0
2025-04-09 10:45:00,52.43,52.7,52.23,52.27,76646.0,51.9951,52.2629,51.7968,51.8364,76646.0
2025-04-09 10:50:00,52.28,52.36,51.93,52.12,95830.0,51.8464,51.9257,51.4993,51.6877,95830.0
2025-04-09 10:55:00,52.15,52.24,51.89,51.92,116503.0,51.7174,51.8067,51.4596,51.4893,116503.0
2025-04-09 11:00:00,51.9,52.3,51.89,52.29,106633.0,51.4695,51.8662,51.4596,51.8563,106633.0
2025-04-09 11:05:00,52.3,52.57,52.21,52.34,92913.0,51.8662,52.134,51.7769,51.9059,92913.0
2025-04-09 11:10:00,52.34,52.49,52.25,52.3,52318.0,51.9059,52.0546,51.8166,51.8662,52318.0
2025-04-09 11:15:00,52.29,52.6,52.28,52.47,111397.0,51.8563,52.1637,51.8464,52.0348,111397.0
2025-04-09 11:20:00,52.48,52.75,52.41,52.75,101411.0,52.0447,52.3125,51.9753,52.3125,101411.0
2025-04-09 11:25:00,52.77,52.9,52.66,52.73,51039.0,52.3323,52.4612,52.2232,52.2926,51039.0
2025-04-09 11:30:00,52.7,52.89,52.56,52.61,93490.0,52.2629,52.4513,52.124,52.1736,93490.0
2025-04-09 11:35:00,52.6,52.71,52.46,52.5,115268.0,52.1637,52.2728,52.0249,52.0645,115268.0
2025-04-09 11:40:00,52.5,52.57,52.34,52.42,58053.0,52.0645,52.134,51.9059,51.9852,58053.0
2025-04-09 11:45:00,52.42,52.89,52.42,52.8,51026.0,51.9852,52.4513,51.9852,52.362,51026.0
2025-04-09 11:50:00,52.8,52.92,52.75,52.79,64899.0,52.362,52.481,52.3125,52.3521,64899.0
2025-04-09 11:55:00,52.81,52.81,52.6,52.7,70636.0,52.372,52.372,52.1637,52.2629,70636.0
2025-04-09 12:00:00,52.7,52.7,52.45,52.55,46758.0,52.2629,52.2629,52.0149,52.1141,46758.0
2025-04-09 12:05:00,52.55,52.7,52.54,52.64,37379.0,52.1141,52.2629,52.1042,52.2034,37379.0
2025-04-09 12:10:00,52.62,52.91,52.59,52.82,54990.0,52.1835,52.4711,52.1538,52.3819,54990.0
2025-04-09 12:15:00,52.82,52.84,52.6,52.7,47869.0,52.3819,52.4017,52.1637,52.2629,47869.0
2025-04-09 12:20:00,52.72,52.76,52.61,52.67,74123.0,52.2827,52.3224,52.1736,52.2331,74123.0
2025-04-09 12:25:00,52.66,52.74,52.56,52.59,57166.0,52.2232,52.3025,52.124,52.1538,57166.0
2025-04-09 12:30:00,52.58,52.62,52.42,52.52,79449.0,52.1439,52.1835,51.9852,52.0844,79449.0
2025-04-09 12:35:00,52.52,52.58,52.41,52.51,82856.0,52.0844,52.1439,51.9753,52.0744,82856.0
2025-04-09 12:40:00,52.52,52.59,52.38,52.47,55814.0,52.0844,52.1538,51.9455,52.0348,55814.0
2025-04-09 12:45:00,52.48,52.58,52.36,52.58,41400.0,52.0447,52.1439,51.9257,52.1439,41400.0
2025-04-09 12:50:00,52.59,52.72,52.48,52.65,54950.0,52.1538,52.2827,52.0447,52.2133,54950.0
2025-04-09 12:55:00,52.64,52.82,52.54,52.56,52952.0,52.2034,52.3819,52.1042,52.124,52952.0
2025-04-09 13:00:00,52.56,53.32,52.55,53.26,116406.0,52.124,52.8777,52.1141,52.8182,116406.0
2025-04-09 13:05:00,53.23,53.24,52.53,52.57,124135.0,52.7885,52.7984,52.0943,52.134,124135.0
2025-04-09 13:10:00,52.57,52.61,52.47,52.54,57781.0,52.134,52.1736,52.0348,52.1042,57781.0
2025-04-09 13:15:00,52.58,53.8,52.11,53.56,362202.0,52.1439,53.3537,51.6778,53.1157,362202.0
2025-04-09 13:20:00,53.54,54.97,53.19,54.86,262522.0,53.0959,54.514,52.7488,54.405,262522.0
2025-04-09 13:25:00,54.88,56.58,54.88,55.41,294592.0,54.4248,56.1107,54.4248,54.9504,294592.0
2025-04-09 13:30:00,55.48,56.44,55.16,56.44,162229.0,55.0198,55.9719,54.7025,55.9719,162229.0
2025-04-09 13:35:00,56.36,56.77,55.61,55.75,121516.0,55.8925,56.2991,55.1487,55.2876,121516.0
2025-04-09 13:40:00,55.62,55.95,55.32,55.52,154871.0,55.1587,55.4859,54.8611,55.0595,154871.0
2025-04-09 13:45:00,55.53,56.28,55.52,56.02,91394.0,55.0694,55.8132,55.0595,55.5553,91394.0
2025-04-09 13:50:00,56.01,56.22,55.69,55.93,87768.0,55.5454,55.7537,55.2281,55.4661,87768.0
2025-04-09 13:55:00,55.91,56.73,55.73,56.62,199831.0,55.4462,56.2594,55.2677,56.1504,199831.0
2025-04-09 14:00:00,56.69,57.16,56.4,56.48,122286.0,56.2198,56.6859,55.9322,56.0115,122286.0
2025-04-09 14:05:00,56.55,56.64,55.58,55.8,79485.0,56.0809,56.1702,55.119,55.3372,79485.0
2025-04-09 14:10:00,55.81,56.32,55.77,56.13,98333.0,55.3471,55.8528,55.3074,55.6644,98333.0
2025-04-09 14:15:00,56.17,56.78,56.0,56.34,81328.0,55.7041,56.309,55.5355,55.8727,81328.0
2025-04-09 14:20:00,56.35,56.53,55.99,56.39,227528.0,55.8826,56.0611,55.5256,55.9223,227528.0
2025-04-09 14:25:00,56.36,56.75,56.29,56.41,89349.0,55.8925,56.2793,55.8231,55.9421,89349.0
2025-04-09 14:30:00,56.36,56.7,56.01,56.11,103726.0,55.8925,56.2297,55.5454,55.6446,103726.0
2025-04-09 14:35:00,56.14,56.56,56.0,56.38,103626.0,55.6743,56.0909,55.5355,55.9123,103626.0
2025-04-09 14:40:00,56.36,56.63,56.04,56.12,122518.0,55.8925,56.1603,55.5752,55.6545,122518.0
2025-04-09 14:45:00,56.12,56.49,55.82,56.27,138334.0,55.6545,56.0214,55.357,55.8033,138334.0
2025-04-09 14:50:00,56.27,56.68,56.1,56.1,106018.0,55.8033,56.2099,55.6347,55.6347,106018.0
2025-04-09 14:55:00,56.06,56.21,55.76,55.86,61679.0,55.595,55.7438,55.2975,55.3967,61679.0
2025-04-09 15:00:00,55.78,56.4,55.7,56.36,103134.0,55.3173,55.9322,55.238,55.8925,103134.0
2025-04-09 15:05:00,56.37,56.5,56.2,56.3,108253.0,55.9024,56.0314,55.7338,55.833,108253.0
2025-04-09 15:10:00,56.33,56.65,56.32,56.6,70910.0,55.8628,56.1801,55.8528,56.1305,70910.0
2025-04-09 15:15:00,56.62,56.66,56.2,56.45,102451.0,56.1504,56.19,55.7338,55.9818,102451.0
2025-04-09 15:20:00,56.44,56.65,56.4,56.62,114252.0,55.9719,56.1801,55.9322,56.1504,114252.0
2025-04-09 15:25:00,56.62,56.84,56.54,56.63,174085.0,56.1504,56.3685,56.071,56.1603,174085.0
2025-04-09 15:30:00,56.62,56.97,56.56,56.9,154017.0,56.1504,56.4975,56.0909,56.428,154017.0
2025-04-09 15:35:00,56.87,56.92,56.33,56.64,170415.0,56.3983,56.4479,55.8628,56.1702,170415.0
2025-04-09 15:40:00,56.62,56.77,56.52,56.74,178827.0,56.1504,56.2991,56.0512,56.2694,178827.0
2025-04-09 15:45:00,56.73,56.74,56.39,56.62,144501.0,56.2594,56.2694,55.9223,56.1504,144501.0
2025-04-09 15:50:00,56.63,57.0,56.44,56.48,351025.0,56.1603,56.5272,55.9719,56.0115,351025.0
2025-04-09 15:55:00,56.48,56.55,56.2,56.41,975692.0,56.0115,56.0809,55.7338,55.9421,975692.0
2025-04-10 09:30:00,55.35,55.58,54.71,54.88,214445.0,54.8909,55.119,54.2562,54.4248,214445.0
2025-04-10 09:35:00,54.88,55.14,54.64,54.81,77678.0,54.4248,54.6826,54.1868,54.3554,77678.0
2025-04-10 09:40:00,54.77,54.89,54.66,54.73,67084.0,54.3157,54.4347,54.2066,54.276,67084.0
2025-04-10 09:45:00,54.72,55.41,54.72,55.28,45424.0,54.2661,54.9504,54.2661,54.8215,45424.0
2025-04-10 09:50:00,55.25,55.36,54.99,55.03,38210.0,54.7917,54.9008,54.5339,54.5735,38210.0
2025-04-10 09:55:00,55.02,55.28,54.94,55.05,62833.0,54.5636,54.8215,54.4843,54.5934,62833.0
2025-04-10 10:00:00,55.01,55.24,54.87,55.15,70823.0,54.5537,54.7818,54.4149,54.6926,70823.0
2025-04-10 10:05:00,55.16,55.5,55.01,55.06,52584.0,54.7025,55.0396,54.5537,54.6033,52584.0
2025-04-10 10:10:00,55.09,55.26,54.83,55.23,160466.0,54.633,54.8016,54.3752,54.7719,160466.0
2025-04-10 10:15:00,55.25,55.42,55.21,55.26,115265.0,54.7917,54.9603,54.7521,54.8016,115265.0
2025-04-10 10:20:00,55.26,55.47,55.23,55.43,88444.0,54.8016,55.0099,54.7719,54.9702,88444.0
2025-04-10 10:25:00,55.43,55.55,55.33,55.33,125560.0,54.9702,55.0892,54.8711,54.8711,125560.0
2025-04-10 10:30:00,55.33,55.81,55.33,55.74,74151.0,54.8711,55.3471,54.8711,55.2777,74151.0
2025-04-10 10:35:00,55.72,55.93,55.69,55.88,68791.0,55.2578,55.4661,55.2281,55.4165,68791.0
2025-04-10 10:40:00,55.88,56.09,55.75,55.78,58493.0,55.4165,55.6248,55.2876,55.3173,58493.0
2025-04-10 10:45:00,55.8,55.85,55.67,55.71,73326.0,55.3372,55.3867,55.2082,55.2479,73326.0
2025-04-10 10:50:00,55.7,55.84,55.55,55.64,84642.0,55.238,55.3768,55.0892,55.1785,84642.0
2025-04-10 10:55:00,55.65,55.72,55.42,55.44,111696.0,55.1884,55.2578,54.9603,54.9801,111696.0
2025-04-10 11:00:00,55.44,55.54,55.36,55.42,93571.0,54.9801,55.0793,54.9008,54.9603,93571.0
2025-04-10 11:05:00,55.44,55.77,55.38,55.73,57089.0,54.9801,55.3074,54.9206,55.2677,57089.0
2025-04-10 11:10:00,55.72,55.81,55.33,55.39,77621.0,55.2578,55.3471,54.8711,54.9306,77621.0
2025-04-10 11:15:00,55.38,55.39,55.06,55.09,81845.0,54.9206,54.9306,54.6033,54.633,81845.0
2025-04-10 11:20:00,55.09,55.2,54.91,55.07,75766.0,54.633,54.7421,54.4545,54.6132,75766.0
2025-04-10 11:25:00,55.06,55.13,54.97,55.0,54547.0,54.6033,54.6727,54.514,54.5438,54547.0
2025-04-10 11:30:00,55.01,55.09,54.87,55.01,94240.0,54.5537,54.633,54.4149,54.5537,94240.0
2025-04-10 11:35:00,55.01,55.13,54.88,54.89,63859.0,54.5537,54.6727,54.4248,54.4347,63859.0
2025-04-10 11:40:00,54.89,55.04,54.82,54.87,52787.0,54.4347,54.5835,54.3653,54.4149,52787.0
2025-04-10 11:45:00,54.86,54.99,54.8,54.85,98324.0,54.405,54.5339,54.3455,54.395,98324.0
2025-04-10 11:50:00,54.85,54.86,54.55,54.77,103993.0,54.395,54.405,54.0975,54.3157,103993.0
2025-04-10 11:55:00,54.79,54.79,54.47,54.64,113934.0,54.3355,54.3355,54.0182,54.1868,113934.0
2025-04-10 12:00:00,54.64,54.84,54.38,54.4,74362.0,54.1868,54.3851,53.9289,53.9488,74362.0
2025-04-10 12:05:00,54.4,54.65,54.32,54.61,65749.0,53.9488,54.1967,53.8694,54.157,65749.0
2025-04-10 12:10:00,54.61,54.74,54.38,54.44,81981.0,54.157,54.286,53.9289,53.9884,81981.0
2025-04-10 12:15:00,54.42,54.47,54.18,54.21,71248.0,53.9686,54.0182,53.7306,53.7603,71248.0
2025-04-10 12:20:00,54.18,54.18,53.75,53.98,66916.0,53.7306,53.7306,53.3042,53.5323,66916.0
2025-04-10 12:25:00,53.98,54.07,53.63,53.93,97958.0,53.5323,53.6215,53.1852,53.4827,97958.0
2025-04-10 12:30:00,53.93,54.49,53.92,54.45,61407.0,53.4827,54.038,53.4728,53.9984,61407.0
2025-04-10 12:35:00,54.46,54.62,54.33,54.49,39691.0,54.0083,54.1669,53.8794,54.038,39691.0
2025-04-10 12:40:00,54.51,54.54,54.19,54.37,60539.0,54.0579,54.0876,53.7405,53.919,60539.0
2025-04-10 12:45:00,54.37,54.61,54.02,54.54,53390.0,53.919,54.157,53.5719,54.0876,53390.0
2025-04-10 12:50:00,54.54,54.72,54.38,54.45,39588.0,54.0876,54.2661,53.9289,53.9984,39588.0
2025-04-10 12:55:00,54.45,54.62,54.38,54.61,44573.0,53.9984,54.1669,53.9289,54.157,44573.0
2025-04-10 13:00:00,54.61,55.35,54.54,54.8,101999.0,54.157,54.8909,54.0876,54.3455,101999.0
2025-04-10 13:05:00,54.83,54.84,54.39,54.45,45142.0,54.3752,54.3851,53.9389,53.9984,45142.0
2025-04-10 13:10:00,54.46,54.46,54.0,54.11,49171.0,54.0083,54.0083,53.5521,53.6612,49171.0
2025-04-10 13:15:00,54.14,54.34,54.0,54.24,58954.0,53.6909,53.8893,53.5521,53.7901,58954.0
2025-04-10 13:20:00,54.25,54.32,54.05,54.2,32516.0,53.8,53.8694,53.6017,53.7504,32516.0
2025-04-10 13:25:00,54.19,54.7,54.18,54.65,49113.0,53.7405,54.2463,53.7306,54.1967,49113.0
2025-04-10 13:30:00,54.62,54.7,54.45,54.51,62653.0,54.1669,54.2463,53.9984,54.0579,62653.0
2025-04-10 13:35:00,54.49,54.85,54.45,54.59,75139.0,54.038,54.395,53.9984,54.1372,75139.0
2025-04-10 13:40:00,54.61,55.02,54.57,54.96,110887.0,54.157,54.5636,54.1174,54.5041,110887.0
2025-04-10 13:45:00,54.95,55.26,54.95,54.97,95430.0,54.4942,54.8016,54.4942,54.514,95430.0
2025-04-10 13:50:00,55.0,55.13,54.77,55.02,53411.0,54.5438,54.6727,54.3157,54.5636,53411.0
2025-04-10 13:55:00,55.02,55.23,55.01,55.06,45421.0,54.5636,54.7719,54.5537,54.6033,45421.0
2025-04-10 14:00:00,55.07,55.48,54.97,55.4,42882.0,54.6132,55.0198,54.514,54.9405,42882.0
2025-04-10 14:05:00,55.42,55.53,54.96,54.98,45764.0,54.9603,55.0694,54.5041,54.524,45764.0
2025-04-10 14:10:00,54.98,55.09,54.77,54.8,36533.0,54.524,54.633,54.3157,54.3455,36533.0
2025-04-10 14:15:00,54.79,55.16,54.76,55.05,29684.0,54.3355,54.7025,54.3058,54.5934,29684.0
2025-04-10 14:20:00,55.06,55.53,55.06,55.43,33246.0,54.6033,55.0694,54.6033,54.9702,33246.0
2025-04-10 14:25:00,55.42,55.62,55.34,55.55,32621.0,54.9603,55.1587,54.881,55.0892,32621.0
2025-04-10 14:30:00,55.54,55.66,55.37,55.38,56265.0,55.0793,55.1983,54.9107,54.9206,56265.0
2025-04-10 14:35:00,55.38,55.45,55.26,55.37,42248.0,54.9206,54.9901,54.8016,54.9107,42248.0
2025-04-10 14:40:00,55.37,55.64,55.37,55.61,47779.0,54.9107,55.1785,54.9107,55.1487,47779.0
2025-04-10 14:45:00,55.61,55.61,55.24,55.32,36550.0,55.1487,55.1487,54.7818,54.8611,36550.0
2025-04-10 14:50:00,55.32,55.5,55.05,55.07,48850.0,54.8611,55.0396,54.5934,54.6132,48850.0
2025-04-10 14:55:00,55.07,55.3,54.92,55.06,64094.0,54.6132,54.8413,54.4645,54.6033,64094.0
2025-04-10 15:00:00,55.08,55.38,54.93,55.27,75077.0,54.6231,54.9206,54.4744,54.8116,75077.0
2025-04-10 15:05:00,55.28,55.35,54.82,54.89,90264.0,54.8215,54.8909,54.3653,54.4347,90264.0
2025-04-10 15:10:00,54.91,54.98,54.79,54.85,39151.0,54.4545,54.524,54.3355,54.395,39151.0
2025-04-10 15:15:00,54.85,55.13,54.8,55.08,69899.0,54.395,54.6727,54.3455,54.6231,69899.0
2025-04-10 15:20:00,55.07,55.22,54.82,54.9,43139.0,54.6132,54.762,54.3653,54.4446,43139.0
2025-04-10 15:25:00,54.87,55.06,54.57,54.57,47943.0,54.4149,54.6033,54.1174,54.1174,47943.0
2025-04-10 15:30:00,54.59,54.96,54.58,54.77,64707.0,54.1372,54.5041,54.1273,54.3157,64707.0
2025-04-10 15:35:00,54.75,54.8,54.47,54.52,60442.0,54.2959,54.3455,54.0182,54.0678,60442.0
2025-04-10 15:40:00,54.52,54.62,54.19,54.28,84794.0,54.0678,54.1669,53.7405,53.8298,84794.0
2025-04-10 15:45:00,54.3,54.47,54.24,54.37,86230.0,53.8496,54.0182,53.7901,53.919,86230.0
2025-04-10 15:50:00,54.44,55.0,54.38,54.93,174780.0,53.9884,54.5438,53.9289,54.4744,174780.0
2025-04-10 15:55:00,54.92,55.17,54.75,55.04,366783.0,54.4645,54.7124,54.2959,54.5835,366783.0
2025-04-11 09:30:00,55.16,55.48,54.9,55.47,95707.0,54.7025,55.0198,54.4446,55.0099,95707.0
2025-04-11 09:35:00,55.47,55.55,55.02,55.27,44330.0,55.0099,55.0892,54.5636,54.8116,44330.0
2025-04-11 09:40:00,55.18,55.23,54.72,54.96,29651.0,54.7223,54.7719,54.2661,54.5041,29651.0
2025-04-11 09:45:00,54.96,55.18,54.88,54.97,21405.0,54.5041,54.7223,54.4248,54.514,21405.0
2025-04-11 09:50:00,54.97,55.28,54.84,55.24,73719.0,54.514,54.8215,54.3851,54.7818,73719.0
2025-04-11 09:55:00,55.23,55.58,54.81,54.88,131537.0,54.7719,55.119,54.3554,54.4248,131537.0
2025-04-11 10:00:00,54.9,54.93,54.57,54.78,59310.0,54.4446,54.4744,54.1174,54.3256,59310.0
2025-04-11 10:05:00,54.73,55.18,54.64,54.92,27481.0,54.276,54.7223,54.1868,54.4645,27481.0
2025-04-11 10:10:00,54.94,55.01,54.62,54.73,32039.0,54.4843,54.5537,54.1669,54.276,32039.0
2025-04-11 10:15:00,54.72,54.88,54.61,54.64,22551.0,54.2661,54.4248,54.157,54.1868,22551.0
2025-04-11 10:20:00,54.64,54.65,54.22,54.44,59961.0,54.1868,54.1967,53.7703,53.9884,59961.0
2025-04-11 10:25:00,54.39,54.49,54.19,54.28,34805.0,53.9389,54.038,53.7405,53.8298,34805.0
2025-04-11 10:30:00,54.25,54.67,54.24,54.65,69221.0,53.8,54.2165,53.7901,54.1967,69221.0
2025-04-11 10:35:00,54.62,54.69,54.46,54.54,93084.0,54.1669,54.2364,54.0083,54.0876,93084.0
2025-04-11 10:40:00,54.53,54.77,54.51,54.73,115308.0,54.0777,54.3157,54.0579,54.276,115308.0
2025-04-11 10:45:00,54.71,55.08,54.69,54.86,96082.0,54.2562,54.6231,54.2364,54.405,96082.0
2025-04-11 10:50:00,54.87,54.88,54.6,54.69,37164.0,54.4149,54.4248,54.1471,54.2364,37164.0
2025-04-11 10:55:00,54.65,54.72,54.51,54.53,35534.0,54.1967,54.2661,54.0579,54.0777,35534.0
2025-04-11 11:00:00,54.58,55.25,54.58,54.68,108071.0,54.1273,54.7917,54.1273,54.2264,108071.0
2025-04-11 11:05:00,54.65,54.67,54.51,54.55,38666.0,54.1967,54.2165,54.0579,54.0975,38666.0
2025-04-11 11:10:00,54.54,54.63,54.4,54.44,23570.0,54.0876,54.1769,53.9488,53.9884,23570.0
2025-04-11 11:15:00,54.42,54.46,54.3,54.44,27600.0,53.9686,54.0083,53.8496,53.9884,27600.0
2025-04-11 11:20:00,54.44,54.56,54.4,54.47,77339.0,53.9884,54.1074,53.9488,54.0182,77339.0
2025-04-11 11:25:00,54.42,54.54,54.4,54.44,51272.0,53.9686,54.0876,53.9488,53.9884,51272.0
2025-04-11 11:30:00,54.42,54.59,54.4,54.5,49510.0,53.9686,54.1372,53.9488,54.0479,49510.0
2025-04-11 11:35:00,54.53,54.67,54.45,54.66,65134.0,54.0777,54.2165,53.9984,54.2066,65134.0
2025-04-11 11:40:00,54.68,54.68,54.47,54.59,59226.0,54.2264,54.2264,54.0182,54.1372,59226.0
2025-04-11 11:45:00,54.59,54.73,54.48,54.62,62192.0,54.1372,54.276,54.0281,54.1669,62192.0
2025-04-11 11:50:00,54.6,54.7,54.54,54.66,30222.0,54.1471,54.2463,54.0876,54.2066,30222.0
2025-04-11 11:55:00,54.67,54.89,54.65,54.82,89391.0,54.2165,54.4347,54.1967,54.3653,89391.0
2025-04-11 12:00:00,54.82,54.91,54.69,54.86,60081.0,54.3653,54.4545,54.2364,54.405,60081.0
2025-04-11 12:05:00,54.87,54.96,54.82,54.85,37846.0,54.4149,54.5041,54.3653,54.395,37846.0
2025-04-11 12:10:00,54.87,55.18,54.85,55.12,54735.0,54.4149,54.7223,54.395,54.6628,54735.0
2025-04-11 12:15:00,55.18,55.25,55.13,55.24,19147.0,54.7223,54.7917,54.6727,54.7818,19147.0
2025-04-11 12:20:00,55.23,55.26,55.11,55.12,29924.0,54.7719,54.8016,54.6529,54.6628,29924.0
2025-04-11 12:25:00,55.1,55.18,54.96,55.13,51110.0,54.643,54.7223,54.5041,54.6727,51110.0
2025-04-11 12:30:00,55.13,55.42,55.13,55.29,40977.0,54.6727,54.9603,54.6727,54.8314,40977.0
2025-04-11 12:35:00,55.28,55.58,55.28,55.53,20953.0,54.8215,55.119,54.8215,55.0694,20953.0
2025-04-11 12:40:00,55.53,55.73,55.47,55.68,15215.0,55.0694,55.2677,55.0099,55.2182,15215.0
2025-04-11 12:45:00,55.71,55.73,55.55,55.69,10846.0,55.2479,55.2677,55.0892,55.2281,10846.0
2025-04-11 12:50:00,55.73,55.77,55.58,55.64,34602.0,55.2677,55.3074,55.119,55.1785,34602.0
2025-04-11 12:55:00,55.64,55.65,55.55,55.63,13745.0,55.1785,55.1884,55.0892,55.1686,13745.0
2025-04-11 13:00:00,55.63,55.79,55.58,55.74,21689.0,55.1686,55.3272,55.119,55.2777,21689.0
2025-04-11 13:05:00,55.74,55.78,55.54,55.59,17918.0,55.2777,55.3173,55.0793,55.1289,17918.0
2025-04-11 13:10:00,55.63,55.68,55.52,55.61,18209.0,55.1686,55.2182,55.0595,55.1487,18209.0
2025-04-11 13:15:00,55.64,55.67,55.41,55.52,37991.0,55.1785,55.2082,54.9504,55.0595,37991.0
2025-04-11 13:20:00,55.51,55.85,55.5,55.67,19672.0,55.0496,55.3867,55.0396,55.2082,19672.0
2025-04-11 13:25:00,55.63,55.64,55.5,55.56,19321.0,55.1686,55.1785,55.0396,55.0992,19321.0
2025-04-11 13:30:00,55.58,55.65,55.49,55.57,23657.0,55.119,55.1884,55.0297,55.1091,23657.0
2025-04-11 13:35:00,55.57,55.98,55.5,55.92,19506.0,55.1091,55.5157,55.0396,55.4562,19506.0
2025-04-11 13:40:00,55.92,56.36,55.92,56.31,29354.0,55.4562,55.8925,55.4562,55.8429,29354.0
2025-04-11 13:45:00,56.31,56.32,56.15,56.2,61267.0,55.8429,55.8528,55.6843,55.7338,61267.0
2025-04-11 13:50:00,56.17,56.5,56.11,56.39,38164.0,55.7041,56.0314,55.6446,55.9223,38164.0
2025-04-11 13:55:00,56.39,56.4,56.16,56.27,55129.0,55.9223,55.9322,55.6942,55.8033,55129.0
2025-04-11 14:00:00,56.26,56.34,56.15,56.24,91694.0,55.7933,55.8727,55.6843,55.7735,91694.0
2025-04-11 14:05:00,56.21,56.26,56.07,56.09,15712.0,55.7438,55.7933,55.6049,55.6248,15712.0
2025-04-11 14:10:00,56.09,56.12,56.02,56.09,16918.0,55.6248,55.6545,55.5553,55.6248,16918.0
2025-04-11 14:15:00,56.06,56.11,55.98,56.04,13190.0,55.595,55.6446,55.5157,55.5752,13190.0
2025-04-11 14:20:00,56.07,56.22,55.94,56.19,34182.0,55.6049,55.7537,55.476,55.7239,34182.0
2025-04-11 14:25:00,56.17,56.32,56.13,56.28,24579.0,55.7041,55.8528,55.6644,55.8132,24579.0
2025-04-11 14:30:00,56.28,56.34,56.18,56.27,26067.0,55.8132,55.8727,55.714,55.8033,26067.0
2025-04-11 14:35:00,56.28,56.42,56.22,56.35,43253.0,55.8132,55.952,55.7537,55.8826,43253.0
2025-04-11 14:40:00,56.36,56.43,56.27,56.31,32087.0,55.8925,55.9619,55.8033,55.8429,32087.0
2025-04-11 14:45:00,56.33,56.42,56.27,56.42,33663.0,55.8628,55.952,55.8033,55.952,33663.0
2025-04-11 14:50:00,56.42,56.42,56.19,56.38,23833.0,55.952,55.952,55.7239,55.9123,23833.0
2025-04-11 14:55:00,56.36,56.37,56.19,56.2,35130.0,55.8925,55.9024,55.7239,55.7338,35130.0
2025-04-11 15:00:00,56.21,56.39,56.19,56.31,37804.0,55.7438,55.9223,55.7239,55.8429,37804.0
2025-04-11 15:05:00,56.31,56.47,56.24,56.47,40922.0,55.8429,56.0016,55.7735,56.0016,40922.0
2025-04-11 15:10:00,56.46,56.57,56.37,56.53,47791.0,55.9917,56.1008,55.9024,56.0611,47791.0
2025-04-11 15:15:00,56.54,56.55,56.33,56.5,49041.0,56.071,56.0809,55.8628,56.0314,49041.0
2025-04-11 15:20:00,56.5,56.52,56.39,56.43,72498.0,56.0314,56.0512,55.9223,55.9619,72498.0
2025-04-11 15:25:00,56.43,56.52,56.29,56.45,150166.0,55.9619,56.0512,55.8231,55.9818,150166.0
2025-04-11 15:30:00,56.45,56.49,56.26,56.35,56029.0,55.9818,56.0214,55.7933,55.8826,56029.0
2025-04-11 15:35:00,56.35,56.36,56.24,56.36,60651.0,55.8826,55.8925,55.7735,55.8925,60651.0
2025-04-11 15:40:00,56.36,56.43,56.29,56.4,73089.0,55.8925,55.9619,55.8231,55.9322,73089.0
2025-04-11 15:45:00,56.4,56.43,56.3,56.41,81543.0,55.9322,55.9619,55.833,55.9421,81543.0
2025-04-11 15:50:00,56.44,56.48,56.25,56.37,138479.0,55.9719,56.0115,55.7834,55.9024,138479.0
2025-04-11 15:55:00,56.36,56.41,56.21,56.37,463213.0,55.8925,55.9421,55.7438,55.9024,463213.0
2025-04-14 09:30:00,57.21,57.6,56.74,56.99,92655.0,56.7355,57.1222,56.2694,56.5173,92655.0
2025-04-14 09:35:00,56.98,57.19,56.86,57.02,31301.0,56.5074,56.7156,56.3884,56.547,31301.0
2025-04-14 09:40:00,56.98,57.15,56.93,57.15,28165.0,56.5074,56.676,56.4578,56.676,28165.0
2025-04-14 09:45:00,57.17,57.2,56.9,57.02,30688.0,56.6958,56.7255,56.428,56.547,30688.0
2025-04-14 09:50:00,57.02,57.12,56.89,57.1,21683.0,56.547,56.6462,56.4181,56.6264,21683.0
2025-04-14 09:55:00,57.06,57.16,56.97,57.15,18714.0,56.5867,56.6859,56.4975,56.676,18714.0
2025-04-14 10:00:00,57.14,57.14,56.91,57.09,33279.0,56.666,56.666,56.438,56.6165,33279.0
2025-04-14 10:05:00,57.09,57.24,57.05,57.16,16565.0,56.6165,56.7652,56.5768,56.6859,16565.0
2025-04-14 10:10:00,57.16,57.27,57.06,57.22,25388.0,56.6859,56.795,56.5867,56.7454,25388.0
2025-04-14 10:15:00,57.25,57.29,56.87,56.93,28063.0,56.7751,56.8148,56.3983,56.4578,28063.0
2025-04-14 10:20:00,56.98,57.02,56.83,56.94,16322.0,56.5074,56.547,56.3586,56.4677,16322.0
2025-04-14 10:25:00,56.96,57.16,56.9,57.16,17446.0,56.4875,56.6859,56.428,56.6859,17446.0
2025-04-14 10:30:00,57.17,57.3,57.08,57.26,68583.0,56.6958,56.8247,56.6065,56.785,68583.0
2025-04-14 10:35:00,57.25,57.28,57.16,57.23,32277.0,56.7751,56.8049,56.6859,56.7553,32277.0
2025-04-14 10:40:00,57.19,57.23,56.99,56.99,21681.0,56.7156,56.7553,56.5173,56.5173,21681.0
2025-04-14 10:45:00,56.99,57.34,56.99,57.31,45002.0,56.5173,56.8644,56.5173,56.8346,45002.0
2025-04-14 10:50:00,57.34,57.54,57.29,57.42,73411.0,56.8644,57.0627,56.8148,56.9437,73411.0
2025-04-14 10:55:00,57.4,57.4,57.23,57.29,32087.0,56.9239,56.9239,56.7553,56.8148,32087.0
2025-04-14 11:00:00,57.29,57.49,57.25,57.45,41515.0,56.8148,57.0131,56.7751,56.9735,41515.0
2025-04-14 11:05:00,57.43,57.47,57.31,57.38,14180.0,56.9536,56.9933,56.8346,56.9041,14180.0
2025-04-14 11:10:00,57.36,57.42,57.28,57.31,14982.0,56.8842,56.9437,56.8049,56.8346,14982.0
2025-04-14 11:15:00,57.29,57.33,57.19,57.29,36318.0,56.8148,56.8545,56.7156,56.8148,36318.0
2025-04-14 11:20:00,57.3,57.41,57.25,57.25,18201.0,56.8247,56.9338,56.7751,56.7751,18201.0
2025-04-14 11:25:00,57.24,57.25,57.04,57.08,24703.0,56.7652,56.7751,56.5669,56.6065,24703.0
2025-04-14 11:30:00,57.08,57.38,57.03,57.37,23848.0,56.6065,56.9041,56.557,56.8941,23848.0
2025-04-14 11:35:00,57.37,57.44,57.2,57.23,19114.0,56.8941,56.9636,56.7255,56.7553,19114.0
2025-04-14 11:40:00,57.21,57.22,57.05,57.21,21813.0,56.7355,56.7454,56.5768,56.7355,21813.0
2025-04-14 11:45:00,57.21,57.21,56.9,56.96,17144.0,56.7355,56.7355,56.428,56.4875,17144.0
2025-04-14 11:50:00,56.97,57.12,56.9,57.1,17757.0,56.4975,56.6462,56.428,56.6264,17757.0
2025-04-14 11:55:00,57.1,57.22,57.05,57.05,21901.0,56.6264,56.7454,56.5768,56.5768,21901.0
2025-04-14 12:00:00,57.02,57.15,57.0,57.11,12313.0,56.547,56.676,56.5272,56.6363,12313.0
2025-04-14 12:05:00,57.09,57.13,56.94,56.97,17500.0,56.6165,56.6561,56.4677,56.4975,17500.0
2025-04-14 12:10:00,56.96,56.99,56.8,56.99,28667.0,56.4875,56.5173,56.3289,56.5173,28667.0
2025-04-14 12:15:00,56.98,57.14,56.96,57.06,26998.0,56.5074,56.666,56.4875,56.5867,26998.0
2025-04-14 12:20:00,57.08,57.15,57.04,57.13,16074.0,56.6065,56.676,56.5669,56.6561,16074.0
2025-04-14 12:25:00,57.14,57.15,56.96,57.03,14652.0,56.666,56.676,56.4875,56.557,14652.0
2025-04-14 12:30:00,57.05,57.21,57.02,57.2,17271.0,56.5768,56.7355,56.547,56.7255,17271.0
2025-04-14 12:35:00,57.18,57.2,57.07,57.11,35728.0,56.7057,56.7255,56.5966,56.6363,35728.0
2025-04-14 12:40:00,57.11,57.17,57.08,57.14,37921.0,56.6363,56.6958,56.6065,56.666,37921.0
2025-04-14 12:45:00,57.16,57.26,57.11,57.12,38462.0,56.6859,56.785,56.6363,56.6462,38462.0
2025-04-14 12:50:00,57.11,57.11,56.93,57.09,39453.0,56.6363,56.6363,56.4578,56.6165,39453.0
2025-04-14 12:55:00,57.09,57.16,56.99,57.15,20559.0,56.6165,56.6859,56.5173,56.676,20559.0
2025-04-14 13:00:00,57.15,57.59,57.1,57.12,172838.0,56.676,57.1123,56.6264,56.6462,172838.0
2025-04-14 13:05:00,57.17,57.24,57.1,57.18,28835.0,56.6958,56.7652,56.6264,56.7057,28835.0
2025-04-14 13:10:00,57.17,57.24,57.14,57.18,23909.0,56.6958,56.7652,56.666,56.7057,23909.0
2025-04-14 13:15:00,57.16,57.2,57.05,57.2,18800.0,56.6859,56.7255,56.5768,56.7255,18800.0
2025-04-14 13:20:00,57.19,57.34,57.18,57.33,9213.0,56.7156,56.8644,56.7057,56.8545,9213.0
2025-04-14 13:25:00,57.32,57.52,57.29,57.42,121547.0,56.8446,57.0429,56.8148,56.9437,121547.0
2025-04-14 13:30:00,57.4,57.49,57.32,57.45,18797.0,56.9239,57.0131,56.8446,56.9735,18797.0
2025-04-14 13:35:00,57.47,57.55,57.38,57.43,13526.0,56.9933,57.0726,56.9041,56.9536,13526.0
2025-04-14 13:40:00,57.4,57.49,57.35,57.35,7122.0,56.9239,57.0131,56.8743,56.8743,7122.0
2025-04-14 13:45:00,57.35,57.45,57.32,57.44,9692.0,56.8743,56.9735,56.8446,56.9636,9692.0
2025-04-14 13:50:00,57.44,57.56,57.41,57.46,15266.0,56.9636,57.0826,56.9338,56.9834,15266.0
2025-04-14 13:55:00,57.5,57.5,57.41,57.44,8412.0,57.0231,57.0231,56.9338,56.9636,8412.0
2025-04-14 14:00:00,57.44,57.49,57.42,57.47,7493.0,56.9636,57.0131,56.9437,56.9933,7493.0
2025-04-14 14:05:00,57.47,57.48,57.42,57.46,13547.0,56.9933,57.0032,56.9437,56.9834,13547.0
2025-04-14 14:10:00,57.46,57.49,57.35,57.4,18733.0,56.9834,57.0131,56.8743,56.9239,18733.0
2025-04-14 14:15:00,57.37,57.44,57.34,57.42,17321.0,56.8941,56.9636,56.8644,56.9437,17321.0
2025-04-14 14:20:00,57.42,57.48,57.41,57.46,11248.0,56.9437,57.0032,56.9338,56.9834,11248.0
2025-04-14 14:25:00,57.44,57.5,57.4,57.46,12459.0,56.9636,57.0231,56.9239,56.9834,12459.0
2025-04-14 14:30:00,57.48,57.58,57.44,57.55,25873.0,57.0032,57.1024,56.9636,57.0726,25873.0
2025-04-14 14:35:00,57.54,57.59,57.51,57.51,15898.0,57.0627,57.1123,57.033,57.033,15898.0
2025-04-14 14:40:00,57.52,57.59,57.5,57.58,8657.0,57.0429,57.1123,57.0231,57.1024,8657.0
2025-04-14 14:45:00,57.57,57.59,57.51,57.55,20789.0,57.0925,57.1123,57.033,57.0726,20789.0
2025-04-14 14:50:00,57.55,57.57,57.48,57.55,23901.0,57.0726,57.0925,57.0032,57.0726,23901.0
2025-04-14 14:55:00,57.55,57.6,57.5,57.55,24434.0,57.0726,57.1222,57.0231,57.0726,24434.0
2025-04-14 15:00:00,57.54,57.61,57.51,57.54,26088.0,57.0627,57.1321,57.033,57.0627,26088.0
2025-04-14 15:05:00,57.54,57.64,57.52,57.63,29930.0,57.0627,57.1619,57.0429,57.152,29930.0
2025-04-14 15:10:00,57.63,57.63,57.54,57.57,16954.0,57.152,57.152,57.0627,57.0925,16954.0
2025-04-14 15:15:00,57.57,57.57,57.49,57.51,56240.0,57.0925,57.0925,57.0131,57.033,56240.0
2025-04-14 15:20:00,57.51,57.59,57.48,57.53,90904.0,57.033,57.1123,57.0032,57.0528,90904.0
2025-04-14 15:25:00,57.51,57.52,57.41,57.43,26665.0,57.033,57.0429,56.9338,56.9536,26665.0
2025-04-14 15:30:00,57.43,57.49,57.39,57.45,33029.0,56.9536,57.0131,56.914,56.9735,33029.0
2025-04-14 15:35:00,57.45,57.5,57.38,57.4,33495.0,56.9735,57.0231,56.9041,56.9239,33495.0
2025-04-14 15:40:00,57.4,57.5,57.4,57.45,37124.0,56.9239,57.0231,56.9239,56.9735,37124.0
2025-04-14 15:45:00,57.44,57.56,57.36,57.38,39796.0,56.9636,57.0826,56.8842,56.9041,39796.0
2025-04-14 15:50:00,57.37,57.4,57.25,57.31,67911.0,56.8941,56.9239,56.7751,56.8346,67911.0
2025-04-14 15:55:00,57.3,57.38,57.18,57.38,487357.0,56.8247,56.9041,56.7057,56.9041,487357.0
2025-04-15 09:30:00,57.64,57.93,57.49,57.84,65450.0,57.1619,57.4495,57.0131,57.3602,65450.0
2025-04-15 09:35:00,57.93,58.21,57.85,58.12,21712.0,57.4495,57.7272,57.3702,57.6379,21712.0
2025-04-15 09:40:00,58.13,58.47,58.09,58.44,23684.0,57.6478,57.985,57.6082,57.9553,23684.0
2025-04-15 09:45:00,58.47,58.63,58.35,58.56,87634.0,57.985,58.1437,57.866,58.0743,87634.0
2025-04-15 09:50:00,58.57,58.71,58.49,58.54,44543.0,58.0842,58.223,58.0048,58.0544,44543.0
2025-04-15 09:55:00,58.57,58.79,58.54,58.77,35218.0,58.0842,58.3024,58.0544,58.2825,35218.0
2025-04-15 10:00:00,58.77,58.8,58.58,58.72,39579.0,58.2825,58.3123,58.0941,58.2329,39579.0
2025-04-15 10:05:00,58.74,58.89,58.7,58.8,27727.0,58.2528,58.4015,58.2131,58.3123,27727.0
2025-04-15 10:10:00,58.81,59.03,58.81,58.9,77093.0,58.3222,58.5404,58.3222,58.4114,77093.0
2025-04-15 10:15:00,58.92,59.06,58.57,58.65,66827.0,58.4313,58.5701,58.0842,58.1635,66827.0
2025-04-15 10:20:00,58.65,58.78,58.53,58.54,48897.0,58.1635,58.2924,58.0445,58.0544,48897.0
2025-04-15 10:25:00,58.54,58.63,58.45,58.54,31196.0,58.0544,58.1437,57.9652,58.0544,31196.0
2025-04-15 10:30:00,58.57,58.84,58.57,58.81,65795.0,58.0842,58.3519,58.0842,58.3222,65795.0
2025-04-15 10:35:00,58.81,58.81,58.59,58.61,16333.0,58.3222,58.3222,58.104,58.1239,16333.0
2025-04-15 10:40:00,58.57,58.8,58.57,58.8,16681.0,58.0842,58.3123,58.0842,58.3123,16681.0
2025-04-15 10:45:00,58.78,58.84,58.48,58.8,64020.0,58.2924,58.3519,57.9949,58.3123,64020.0
2025-04-15 10:50:00,58.8,58.91,58.7,58.88,29336.0,58.3123,58.4214,58.2131,58.3916,29336.0
2025-04-15 10:55:00,58.88,58.92,58.78,58.8,33479.0,58.3916,58.4313,58.2924,58.3123,33479.0
2025-04-15 11:00:00,58.83,58.92,58.8,58.92,28106.0,58.342,58.4313,58.3123,58.4313,28106.0
2025-04-15 11:05:00,58.93,58.97,58.8,58.85,35770.0,58.4412,58.4809,58.3123,58.3619,35770.0
2025-04-15 11:10:00,58.85,58.87,58.78,58.78,55267.0,58.3619,58.3817,58.2924,58.2924,55267.0
2025-04-15 11:15:00,58.78,58.89,58.77,58.8,30800.0,58.2924,58.4015,58.2825,58.3123,30800.0
2025-04-15 11:20:00,58.82,58.91,58.81,58.85,28183.0,58.3321,58.4214,58.3222,58.3619,28183.0
2025-04-15 11:25:00,58.83,58.83,58.7,58.71,30160.0,58.342,58.342,58.2131,58.223,30160.0
2025-04-15 11:30:00,58.71,58.8,58.7,58.76,19469.0,58.223,58.3123,58.2131,58.2726,19469.0
2025-04-15 11:35:00,58.75,58.81,58.68,58.77,20910.0,58.2627,58.3222,58.1933,58.2825,20910.0
2025-04-15 11:40:00,58.76,58.77,58.69,58.7,14667.0,58.2726,58.2825,58.2032,58.2131,14667.0
2025-04-15 11:45:00,58.72,58.81,58.72,58.79,15470.0,58.2329,58.3222,58.2329,58.3024,15470.0
2025-04-15 11:50:00,58.79,58.9,58.72,58.82,16901.0,58.3024,58.4114,58.2329,58.3321,16901.0
2025-04-15 11:55:00,58.83,58.87,58.74,58.86,10715.0,58.342,58.3817,58.2528,58.3718,10715.0
2025-04-15 12:00:00,58.84,58.92,58.84,58.85,19032.0,58.3519,58.4313,58.3519,58.3619,19032.0
2025-04-15 12:05:00,58.84,58.87,58.76,58.82,20815.0,58.3519,58.3817,58.2726,58.3321,20815.0
2025-04-15 12:10:00,58.82,58.88,58.75,58.8,13330.0,58.3321,58.3916,58.2627,58.3123,13330.0
2025-04-15 12:15:00,58.8,58.85,58.73,58.79,19700.0,58.3123,58.3619,58.2429,58.3024,19700.0
2025-04-15 12:20:00,58.79,58.85,58.76,58.83,10550.0,58.3024,58.3619,58.2726,58.342,10550.0
2025-04-15 12:25:00,58.84,58.88,58.83,58.83,26354.0,58.3519,58.3916,58.342,58.342,26354.0
2025-04-15 12:30:00,58.83,58.91,58.83,58.83,14776.0,58.342,58.4214,58.342,58.342,14776.0
2025-04-15 12:35:00,58.85,58.86,58.78,58.78,9279.0,58.3619,58.3718,58.2924,58.2924,9279.0
2025-04-15 12:40:00,58.79,58.88,58.79,58.88,21797.0,58.3024,58.3916,58.3024,58.3916,21797.0
2025-04-15 12:45:00,58.88,59.0,58.88,58.94,35950.0,58.3916,58.5106,58.3916,58.4511,35950.0
2025-04-15 12:50:00,58.95,58.96,58.87,58.89,59951.0,58.461,58.4709,58.3817,58.4015,59951.0
2025-04-15 12:55:00,58.89,58.9,58.77,58.85,58302.0,58.4015,58.4114,58.2825,58.3619,58302.0
2025-04-15 13:00:00,58.83,58.89,58.72,58.89,16505.0,58.342,58.4015,58.2329,58.4015,16505.0
2025-04-15 13:05:00,58.87,58.88,58.78,58.79,21573.0,58.3817,58.3916,58.2924,58.3024,21573.0
2025-04-15 13:10:00,58.79,58.89,58.79,58.87,17762.0,58.3024,58.4015,58.3024,58.3817,17762.0
2025-04-15 13:15:00,58.85,58.87,58.78,58.86,61008.0,58.3619,58.3817,58.2924,58.3718,61008.0
2025-04-15 13:20:00,58.88,58.88,58.73,58.78,56510.0,58.3916,58.3916,58.2429,58.2924,56510.0
2025-04-15 13:25:00,58.78,58.83,58.72,58.82,23091.0,58.2924,58.342,58.2329,58.3321,23091.0
2025-04-15 13:30:00,58.79,58.84,58.72,58.75,35891.0,58.3024,58.3519,58.2329,58.2627,35891.0
2025-04-15 13:35:00,58.74,58.8,58.68,58.79,32418.0,58.2528,58.3123,58.1933,58.3024,32418.0
2025-04-15 13:40:00,58.8,58.87,58.76,58.87,70460.0,58.3123,58.3817,58.2726,58.3817,70460.0
2025-04-15 13:45:00,58.85,58.91,58.83,58.88,68847.0,58.3619,58.4214,58.342,58.3916,68847.0
2025-04-15 13:50:00,58.88,58.93,58.76,58.79,41826.0,58.3916,58.4412,58.2726,58.3024,41826.0
2025-04-15 13:55:00,58.79,58.89,58.76,58.89,23698.0,58.3024,58.4015,58.2726,58.4015,23698.0
2025-04-15 14:00:00,58.87,58.97,58.81,58.85,67288.0,58.3817,58.4809,58.3222,58.3619,67288.0
2025-04-15 14:05:00,58.83,58.85,58.7,58.83,32808.0,58.342,58.3619,58.2131,58.342,32808.0
2025-04-15 14:10:00,58.83,58.86,58.74,58.75,21357.0,58.342,58.3718,58.2528,58.2627,21357.0
2025-04-15 14:15:00,58.74,58.76,58.6,58.6,43045.0,58.2528,58.2726,58.1139,58.1139,43045.0
2025-04-15 14:20:00,58.6,58.67,58.57,58.59,19881.0,58.1139,58.1834,58.0842,58.104,19881.0
2025-04-15 14:25:00,58.6,58.66,58.55,58.57,16462.0,58.1139,58.1734,58.0643,58.0842,16462.0
2025-04-15 14:30:00,58.58,58.62,58.55,58.58,17805.0,58.0941,58.1338,58.0643,58.0941,17805.0
2025-04-15 14:35:00,58.59,58.65,58.49,58.61,29048.0,58.104,58.1635,58.0048,58.1239,29048.0
2025-04-15 14:40:00,58.61,58.65,58.56,58.64,22647.0,58.1239,58.1635,58.0743,58.1536,22647.0
2025-04-15 14:45:00,58.63,58.67,58.55,58.57,15744.0,58.1437,58.1834,58.0643,58.0842,15744.0
2025-04-15 14:50:00,58.57,58.64,58.56,58.6,19298.0,58.0842,58.1536,58.0743,58.1139,19298.0
2025-04-15 14:55:00,58.61,58.68,58.6,58.65,22399.0,58.1239,58.1933,58.1139,58.1635,22399.0
2025-04-15 15:00:00,58.64,58.68,58.61,58.68,18897.0,58.1536,58.1933,58.1239,58.1933,18897.0
2025-04-15 15:05:00,58.68,58.76,58.66,58.73,25573.0,58.1933,58.2726,58.1734,58.2429,25573.0
2025-04-15 15:10:00,58.73,58.82,58.72,58.8,47431.0,58.2429,58.3321,58.2329,58.3123,47431.0
2025-04-15 15:15:00,58.79,58.84,58.75,58.84,19043.0,58.3024,58.3519,58.2627,58.3519,19043.0
2025-04-15 15:20:00,58.83,58.83,58.73,58.77,26680.0,58.342,58.342,58.2429,58.2825,26680.0
2025-04-15 15:25:00,58.76,58.76,58.6,58.67,43657.0,58.2726,58.2726,58.1139,58.1834,43657.0
2025-04-15 15:30:00,58.67,58.75,58.64,58.65,54938.0,58.1834,58.2627,58.1536,58.1635,54938.0
2025-04-15 15:35:00,58.64,58.72,58.6,58.64,28099.0,58.1536,58.2329,58.1139,58.1536,28099.0
2025-04-15 15:40:00,58.63,58.7,58.58,58.6,39602.0,58.1437,58.2131,58.0941,58.1139,39602.0
2025-04-15 15:45:00,58.6,58.63,58.48,58.62,88403.0,58.1139,58.1437,57.9949,58.1338,88403.0
2025-04-15 15:50:00,58.62,58.69,58.57,58.64,74693.0,58.1338,58.2032,58.0842,58.1536,74693.0
2025-04-15 15:55:00,58.64,58.64,58.46,58.53,289299.0,58.1536,58.1536,57.9751,58.0445,289299.0
2025-04-16 09:30:00,58.34,58.77,58.32,58.77,69535.0,57.8561,58.2825,57.8363,58.2825,69535.0
2025-04-16 09:35:00,58.76,58.92,58.64,58.76,23085.0,58.2726,58.4313,58.1536,58.2726,23085.0
2025-04-16 09:40:00,58.72,59.0,58.71,59.0,14076.0,58.2329,58.5106,58.223,58.5106,14076.0
2025-04-16 09:45:00,59.03,59.2,58.95,59.07,16757.0,58.5404,58.709,58.461,58.58,16757.0
2025-04-16 09:50:00,59.05,59.12,58.78,58.79,13446.0,58.5602,58.6296,58.2924,58.3024,13446.0
2025-04-16 09:55:00,58.82,58.85,58.73,58.78,14526.0,58.3321,58.3619,58.2429,58.2924,14526.0
2025-04-16 10:00:00,58.75,58.98,58.69,58.89,21368.0,58.2627,58.4908,58.2032,58.4015,21368.0
2025-04-16 10:05:00,58.89,58.97,58.84,58.9,10283.0,58.4015,58.4809,58.3519,58.4114,10283.0
2025-04-16 10:10:00,58.9,59.05,58.89,58.96,20319.0,58.4114,58.5602,58.4015,58.4709,20319.0
2025-04-16 10:15:00,58.96,59.09,58.92,59.08,12904.0,58.4709,58.5999,58.4313,58.59,12904.0
2025-04-16 10:20:00,59.09,59.12,59.01,59.07,19484.0,58.5999,58.6296,58.5205,58.58,19484.0
2025-04-16 10:25:00,59.05,59.14,59.01,59.01,13926.0,58.5602,58.6495,58.5205,58.5205,13926.0
2025-04-16 10:30:00,58.96,59.09,58.87,59.09,9976.0,58.4709,58.5999,58.3817,58.5999,9976.0
2025-04-16 10:35:00,59.1,59.12,59.01,59.07,11338.0,58.6098,58.6296,58.5205,58.58,11338.0
2025-04-16 10:40:00,59.07,59.09,58.98,59.05,21702.0,58.58,58.5999,58.4908,58.5602,21702.0
2025-04-16 10:45:00,59.04,59.07,58.89,58.9,11424.0,58.5503,58.58,58.4015,58.4114,11424.0
2025-04-16 10:50:00,58.91,58.97,58.85,58.89,18165.0,58.4214,58.4809,58.3619,58.4015,18165.0
2025-04-16 10:55:00,58.88,58.92,58.77,58.88,9907.0,58.3916,58.4313,58.2825,58.3916,9907.0
2025-04-16 11:00:00,58.89,58.93,58.82,58.82,11432.0,58.4015,58.4412,58.3321,58.3321,11432.0
2025-04-16 11:05:00,58.83,58.92,58.81,58.88,16512.0,58.342,58.4313,58.3222,58.3916,16512.0
2025-04-16 11:10:00,58.89,58.96,58.83,58.83,23713.0,58.4015,58.4709,58.342,58.342,23713.0
2025-04-16 11:15:00,58.84,58.89,58.76,58.84,16765.0,58.3519,58.4015,58.2726,58.3519,16765.0
2025-04-16 11:20:00,58.85,58.93,58.8,58.91,15451.0,58.3619,58.4412,58.3123,58.4214,15451.0
2025-04-16 11:25:00,58.92,59.03,58.92,59.03,11468.0,58.4313,58.5404,58.4313,58.5404,11468.0
2025-04-16 11:30:00,59.03,59.15,59.0,59.12,6426.0,58.5404,58.6594,58.5106,58.6296,6426.0
2025-04-16 11:35:00,59.11,59.11,59.02,59.07,12806.0,58.6197,58.6197,58.5305,58.58,12806.0
2025-04-16 11:40:00,59.07,59.07,59.02,59.03,9801.0,58.58,58.58,58.5305,58.5404,9801.0
2025-04-16 11:45:00,59.04,59.12,59.01,59.08,9272.0,58.5503,58.6296,58.5205,58.59,9272.0
2025-04-16 11:50:00,59.09,59.15,59.01,59.02,8890.0,58.5999,58.6594,58.5205,58.5305,8890.0
2025-04-16 11:55:00,59.02,59.06,58.93,58.98,13604.0,58.5305,58.5701,58.4412,58.4908,13604.0
2025-04-16 12:00:00,58.99,59.0,58.86,58.94,9691.0,58.5007,58.5106,58.3718,58.4511,9691.0
2025-04-16 12:05:00,58.94,58.94,58.79,58.84,15577.0,58.4511,58.4511,58.3024,58.3519,15577.0
2025-04-16 12:10:00,58.85,58.92,58.77,58.83,13151.0,58.3619,58.4313,58.2825,58.342,13151.0
2025-04-16 12:15:00,58.84,58.89,58.82,58.85,7054.0,58.3519,58.4015,58.3321,58.3619,7054.0
2025-04-16 12:20:00,58.85,58.88,58.81,58.88,7145.0,58.3619,58.3916,58.3222,58.3916,7145.0
2025-04-16 12:25:00,58.89,58.93,58.86,58.92,7516.0,58.4015,58.4412,58.3718,58.4313,7516.0
2025-04-16 12:30:00,58.91,59.02,58.89,59.02,9274.0,58.4214,58.5305,58.4015,58.5305,9274.0
2025-04-16 12:35:00,59.01,59.01,58.9,58.93,9801.0,58.5205,58.5205,58.4114,58.4412,9801.0
2025-04-16 12:40:00,58.92,58.97,58.87,58.96,8187.0,58.4313,58.4809,58.3817,58.4709,8187.0
2025-04-16 12:45:00,58.97,58.97,58.88,58.91,5949.0,58.4809,58.4809,58.3916,58.4214,5949.0
2025-04-16 12:50:00,58.92,58.96,58.91,58.93,13624.0,58.4313,58.4709,58.4214,58.4412,13624.0
2025-04-16 12:55:00,58.91,58.94,58.87,58.89,17150.0,58.4214,58.4511,58.3817,58.4015,17150.0
2025-04-16 13:00:00,58.88,58.96,58.84,58.9,11255.0,58.3916,58.4709,58.3519,58.4114,11255.0
2025-04-16 13:05:00,58.92,59.05,58.9,59.03,10095.0,58.4313,58.5602,58.4114,58.5404,10095.0
2025-04-16 13:10:00,59.03,59.04,58.94,59.03,18994.0,58.5404,58.5503,58.4511,58.5404,18994.0
2025-04-16 13:15:00,59.05,59.12,59.04,59.1,9704.0,58.5602,58.6296,58.5503,58.6098,9704.0
2025-04-16 13:20:00,59.11,59.11,58.98,59.01,26038.0,58.6197,58.6197,58.4908,58.5205,26038.0
2025-04-16 13:25:00,59.02,59.05,58.98,59.0,19947.0,58.5305,58.5602,58.4908,58.5106,19947.0
2025-04-16 13:30:00,59.02,59.02,58.65,58.73,44551.0,58.5305,58.5305,58.1635,58.2429,44551.0
2025-04-16 13:35:00,58.71,58.76,58.66,58.69,10841.0,58.223,58.2726,58.1734,58.2032,10841.0
2025-04-16 13:40:00,58.69,58.69,58.53,58.58,23926.0,58.2032,58.2032,58.0445,58.0941,23926.0
2025-04-16 13:45:00,58.57,58.58,58.41,58.51,27435.0,58.0842,58.0941,57.9255,58.0247,27435.0
2025-04-16 13:50:00,58.49,58.51,58.36,58.44,18580.0,58.0048,58.0247,57.8759,57.9553,18580.0
2025-04-16 13:55:00,58.43,58.43,58.2,58.25,14306.0,57.9453,57.9453,57.7173,57.7668,14306.0
2025-04-16 14:00:00,58.25,58.48,58.24,58.32,26474.0,57.7668,57.9949,57.7569,57.8363,26474.0
2025-04-16 14:05:00,58.35,58.45,58.31,58.45,17245.0,57.866,57.9652,57.8263,57.9652,17245.0
2025-04-16 14:10:00,58.42,58.52,58.39,58.52,12401.0,57.9354,58.0346,57.9057,58.0346,12401.0
2025-04-16 14:15:00,58.51,58.51,58.3,58.34,15800.0,58.0247,58.0247,57.8164,57.8561,15800.0
2025-04-16 14:20:00,58.33,58.61,58.29,58.59,15154.0,57.8462,58.1239,57.8065,58.104,15154.0
2025-04-16 14:25:00,58.57,58.73,58.55,58.64,45111.0,58.0842,58.2429,58.0643,58.1536,45111.0
2025-04-16 14:30:00,58.64,58.7,58.58,58.68,20832.0,58.1536,58.2131,58.0941,58.1933,20832.0
2025-04-16 14:35:00,58.66,58.66,58.53,58.57,18812.0,58.1734,58.1734,58.0445,58.0842,18812.0
2025-04-16 14:40:00,58.6,58.63,58.54,58.57,23243.0,58.1139,58.1437,58.0544,58.0842,23243.0
2025-04-16 14:45:00,58.58,58.61,58.5,58.52,15638.0,58.0941,58.1239,58.0148,58.0346,15638.0
2025-04-16 14:50:00,58.5,58.59,58.48,58.5,12796.0,58.0148,58.104,57.9949,58.0148,12796.0
2025-04-16 14:55:00,58.49,58.6,58.43,58.46,20958.0,58.0048,58.1139,57.9453,57.9751,20958.0
2025-04-16 15:00:00,58.45,58.53,58.41,58.42,24702.0,57.9652,58.0445,57.9255,57.9354,24702.0
2025-04-16 15:05:00,58.44,58.46,58.23,58.26,36495.0,57.9553,57.9751,57.747,57.7768,36495.0
2025-04-16 15:10:00,58.27,58.3,58.2,58.23,55290.0,57.7867,57.8164,57.7173,57.747,55290.0
2025-04-16 15:15:00,58.25,58.29,58.14,58.15,38534.0,57.7668,57.8065,57.6578,57.6677,38534.0
2025-04-16 15:20:00,58.15,58.18,58.02,58.03,46401.0,57.6677,57.6974,57.5387,57.5487,46401.0
2025-04-16 15:25:00,58.05,58.11,57.99,58.05,41528.0,57.5685,57.628,57.509,57.5685,41528.0
2025-04-16 15:30:00,58.05,58.23,58.04,58.19,46588.0,57.5685,57.747,57.5586,57.7073,46588.0
2025-04-16 15:35:00,58.21,58.22,58.11,58.15,40311.0,57.7272,57.7371,57.628,57.6677,40311.0
2025-04-16 15:40:00,58.16,58.21,58.1,58.13,48193.0,57.6776,57.7272,57.6181,57.6478,48193.0
2025-04-16 15:45:00,58.11,58.19,58.04,58.14,84404.0,57.628,57.7073,57.5586,57.6578,84404.0
2025-04-16 15:50:00,58.16,58.27,58.06,58.2,109894.0,57.6776,57.7867,57.5784,57.7173,109894.0
2025-04-16 15:55:00,58.22,58.36,58.12,58.26,344095.0,57.7371,57.8759,57.6379,57.7768,344095.0
2025-04-17 09:30:00,58.66,58.9,58.54,58.9,304158.0,58.1734,58.4114,58.0544,58.4114,304158.0
2025-04-17 09:35:00,58.91,59.23,58.9,59.12,17962.0,58.4214,58.7387,58.4114,58.6296,17962.0
2025-04-17 09:40:00,59.13,59.36,59.05,59.27,27467.0,58.6395,58.8676,58.5602,58.7784,27467.0
2025-04-17 09:45:00,59.27,59.31,59.01,59.26,45779.0,58.7784,58.818,58.5205,58.7685,45779.0
2025-04-17 09:50:00,59.22,59.5,59.22,59.43,29753.0,58.7288,59.0065,58.7288,58.9371,29753.0
2025-04-17 09:55:00,59.44,59.58,59.36,59.53,19934.0,58.947,59.0858,58.8676,59.0362,19934.0
2025-04-17 10:00:00,59.51,59.57,59.43,59.53,40462.0,59.0164,59.0759,58.9371,59.0362,40462.0
2025-04-17 10:05:00,59.49,59.54,59.34,59.44,33497.0,58.9966,59.0461,58.8478,58.947,33497.0
2025-04-17 10:10:00,59.46,59.57,59.38,59.48,17342.0,58.9668,59.0759,58.8875,58.9866,17342.0
2025-04-17 10:15:00,59.49,59.52,59.31,59.4,93908.0,58.9966,59.0263,58.818,58.9073,93908.0
2025-04-17 10:20:00,59.38,59.59,59.38,59.48,18596.0,58.8875,59.0957,58.8875,58.9866,18596.0
2025-04-17 10:25:00,59.44,59.45,59.21,59.23,18212.0,58.947,58.9569,58.7189,58.7387,18212.0
2025-04-17 10:30:00,59.25,59.5,59.25,59.47,26743.0,58.7585,59.0065,58.7585,58.9767,26743.0
2025-04-17 10:35:00,59.49,59.55,59.43,59.51,24980.0,58.9966,59.0561,58.9371,59.0164,24980.0
2025-04-17 10:40:00,59.49,59.58,59.43,59.52,23624.0,58.9966,59.0858,58.9371,59.0263,23624.0
2025-04-17 10:45:00,59.52,59.63,59.48,59.58,19893.0,59.0263,59.1354,58.9866,59.0858,19893.0
2025-04-17 10:50:00,59.59,59.67,59.53,59.66,18416.0,59.0957,59.1751,59.0362,59.1651,18416.0
2025-04-17 10:55:00,59.66,59.69,59.52,59.58,22446.0,59.1651,59.1949,59.0263,59.0858,22446.0
2025-04-17 11:00:00,59.58,59.7,59.55,59.7,19570.0,59.0858,59.2048,59.0561,59.2048,19570.0
2025-04-17 11:05:00,59.71,59.94,59.7,59.84,24682.0,59.2147,59.4428,59.2048,59.3436,24682.0
2025-04-17 11:10:00,59.85,59.96,59.83,59.96,138916.0,59.3536,59.4627,59.3337,59.4627,138916.0
2025-04-17 11:15:00,59.97,60.01,59.73,59.84,132538.0,59.4726,59.5122,59.2346,59.3436,132538.0
2025-04-17 11:20:00,59.85,59.86,59.72,59.74,219653.0,59.3536,59.3635,59.2246,59.2445,219653.0
2025-04-17 11:25:00,59.72,59.72,59.55,59.6,64660.0,59.2246,59.2246,59.0561,59.1056,64660.0
2025-04-17 11:30:00,59.6,59.69,59.54,59.57,31507.0,59.1056,59.1949,59.0461,59.0759,31507.0
2025-04-17 11:35:00,59.55,59.62,59.48,59.52,29666.0,59.0561,59.1255,58.9866,59.0263,29666.0
2025-04-17 11:40:00,59.52,59.53,59.45,59.47,40773.0,59.0263,59.0362,58.9569,58.9767,40773.0
2025-04-17 11:45:00,59.47,59.54,59.41,59.45,43288.0,58.9767,59.0461,58.9172,58.9569,43288.0
2025-04-17 11:50:00,59.45,59.53,59.38,59.4,44648.0,58.9569,59.0362,58.8875,58.9073,44648.0
2025-04-17 11:55:00,59.41,59.48,59.39,59.44,35033.0,58.9172,58.9866,58.8974,58.947,35033.0
2025-04-17 12:00:00,59.45,59.66,59.35,59.37,57135.0,58.9569,59.1651,58.8577,58.8775,57135.0
2025-04-17 12:05:00,59.36,59.63,59.31,59.48,87201.0,58.8676,59.1354,58.818,58.9866,87201.0
2025-04-17 12:10:00,59.5,59.5,59.27,59.42,37350.0,59.0065,59.0065,58.7784,58.9271,37350.0
2025-04-17 12:15:00,59.44,59.6,59.38,59.58,52650.0,58.947,59.1056,58.8875,59.0858,52650.0
2025-04-17 12:20:00,59.57,59.68,59.48,59.48,37098.0,59.0759,59.185,58.9866,58.9866,37098.0
2025-04-17 12:25:00,59.48,59.55,59.46,59.52,32786.0,58.9866,59.0561,58.9668,59.0263,32786.0
2025-04-17 12:30:00,59.52,59.69,59.5,59.68,60793.0,59.0263,59.1949,59.0065,59.185,60793.0
2025-04-17 12:35:00,59.67,59.8,59.63,59.64,36623.0,59.1751,59.304,59.1354,59.1453,36623.0
2025-04-17 12:40:00,59.65,59.69,59.49,59.58,33617.0,59.1552,59.1949,58.9966,59.0858,33617.0
2025-04-17 12:45:00,59.6,59.67,59.56,59.63,29736.0,59.1056,59.1751,59.066,59.1354,29736.0
2025-04-17 12:50:00,59.63,59.69,59.59,59.68,36711.0,59.1354,59.1949,59.0957,59.185,36711.0
2025-04-17 12:55:00,59.66,59.7,59.63,59.66,40984.0,59.1651,59.2048,59.1354,59.1651,40984.0
2025-04-17 13:00:00,59.65,59.67,59.55,59.6,30969.0,59.1552,59.1751,59.0561,59.1056,30969.0
2025-04-17 13:05:00,59.61,59.63,59.59,59.6,20325.0,59.1156,59.1354,59.0957,59.1056,20325.0
2025-04-17 13:10:00,59.59,59.64,59.55,59.55,22877.0,59.0957,59.1453,59.0561,59.0561,22877.0
2025-04-17 13:15:00,59.55,59.59,59.45,59.56,26281.0,59.0561,59.0957,58.9569,59.066,26281.0
2025-04-17 13:20:00,59.54,59.56,59.42,59.45,27384.0,59.0461,59.066,58.9271,58.9569,27384.0
2025-04-17 13:25:00,59.46,59.51,59.41,59.41,18507.0,58.9668,59.0164,58.9172,58.9172,18507.0
2025-04-17 13:30:00,59.42,59.5,59.41,59.49,19636.0,58.9271,59.0065,58.9172,58.9966,19636.0
2025-04-17 13:35:00,59.49,59.54,59.47,59.53,19367.0,58.9966,59.0461,58.9767,59.0362,19367.0
2025-04-17 13:40:00,59.54,59.56,59.42,59.48,19315.0,59.0461,59.066,58.9271,58.9866,19315.0
2025-04-17 13:45:00,59.47,59.6,59.47,59.52,20031.0,58.9767,59.1056,58.9767,59.0263,20031.0
2025-04-17 13:50:00,59.51,59.61,59.47,59.54,29993.0,59.0164,59.1156,58.9767,59.0461,29993.0
2025-04-17 13:55:00,59.54,59.56,59.45,59.45,27517.0,59.0461,59.066,58.9569,58.9569,27517.0
2025-04-17 14:00:00,59.45,59.49,59.41,59.48,53226.0,58.9569,58.9966,58.9172,58.9866,53226.0
2025-04-17 14:05:00,59.48,59.54,59.42,59.44,29578.0,58.9866,59.0461,58.9271,58.947,29578.0
2025-04-17 14:10:00,59.44,59.53,59.44,59.45,26787.0,58.947,59.0362,58.947,58.9569,26787.0
2025-04-17 14:15:00,59.45,59.56,59.43,59.56,33217.0,58.9569,59.066,58.9371,59.066,33217.0
2025-04-17 14:20:00,59.55,59.56,59.46,59.49,18904.0,59.0561,59.066,58.9668,58.9966,18904.0
2025-04-17 14:25:00,59.48,59.5,59.39,59.4,34586.0,58.9866,59.0065,58.8974,58.9073,34586.0
2025-04-17 14:30:00,59.41,59.49,59.4,59.41,22421.0,58.9172,58.9966,58.9073,58.9172,22421.0
2025-04-17 14:35:00,59.41,59.47,59.41,59.47,23239.0,58.9172,58.9767,58.9172,58.9767,23239.0
2025-04-17 14:40:00,59.47,59.5,59.42,59.46,47888.0,58.9767,59.0065,58.9271,58.9668,47888.0
2025-04-17 14:45:00,59.46,59.47,59.3,59.35,46067.0,58.9668,58.9767,58.8081,58.8577,46067.0
2025-04-17 14:50:00,59.33,59.42,59.27,59.35,31292.0,58.8379,58.9271,58.7784,58.8577,31292.0
2025-04-17 14:55:00,59.35,59.36,59.29,59.29,35733.0,58.8577,58.8676,58.7982,58.7982,35733.0
2025-04-17 15:00:00,59.28,59.34,59.26,59.28,23174.0,58.7883,58.8478,58.7685,58.7883,23174.0
2025-04-17 15:05:00,59.28,59.28,59.2,59.27,42201.0,58.7883,58.7883,58.709,58.7784,42201.0
2025-04-17 15:10:00,59.26,59.26,59.03,59.08,36396.0,58.7685,58.7685,58.5404,58.59,36396.0
2025-04-17 15:15:00,59.09,59.09,59.01,59.05,30560.0,58.5999,58.5999,58.5205,58.5602,30560.0
2025-04-17 15:20:00,59.05,59.09,58.93,59.04,64319.0,58.5602,58.5999,58.4412,58.5503,64319.0
2025-04-17 15:25:00,59.03,59.06,58.9,58.93,72070.0,58.5404,58.5701,58.4114,58.4412,72070.0
2025-04-17 15:30:00,58.91,59.09,58.91,59.03,44245.0,58.4214,58.5999,58.4214,58.5404,44245.0
2025-04-17 15:35:00,59.03,59.05,58.93,58.95,60515.0,58.5404,58.5602,58.4412,58.461,60515.0
2025-04-17 15:40:00,58.94,58.96,58.83,58.83,60737.0,58.4511,58.4709,58.342,58.342,60737.0
2025-04-17 15:45:00,58.83,58.86,58.63,58.64,80823.0,58.342,58.3718,58.1437,58.1536,80823.0
2025-04-17 15:50:00,58.64,58.65,58.45,58.52,190218.0,58.1536,58.1635,57.9652,58.0346,190218.0
2025-04-17 15:55:00,58.52,58.62,58.41,58.58,462003.0,58.0346,58.1338,57.9255,58.0941,462003.0
2025-04-21 09:30:00,58.25,58.37,57.5,57.58,80318.0,57.7668,57.8858,57.0231,57.1024,80318.0
2025-04-21 09:35:00,57.58,57.93,57.48,57.79,21936.0,57.1024,57.4495,57.0032,57.3107,21936.0
2025-04-21 09:40:00,57.79,58.0,57.78,58.0,28240.0,57.3107,57.5189,57.3007,57.5189,28240.0
2025-04-21 09:45:00,58.04,58.13,57.97,58.03,11082.0,57.5586,57.6478,57.4892,57.5487,11082.0
2025-04-21 09:50:00,58.07,58.08,57.91,57.98,15492.0,57.5883,57.5982,57.4297,57.4991,15492.0
2025-04-21 09:55:00,57.94,58.01,57.89,57.93,20958.0,57.4594,57.5288,57.4098,57.4495,20958.0
2025-04-21 10:00:00,57.93,57.94,57.75,57.79,37395.0,57.4495,57.4594,57.271,57.3107,37395.0
2025-04-21 10:05:00,57.8,57.92,57.76,57.83,19580.0,57.3206,57.4396,57.2809,57.3503,19580.0
2025-04-21 10:10:00,57.83,57.97,57.83,57.92,18115.0,57.3503,57.4892,57.3503,57.4396,18115.0
2025-04-21 10:15:00,57.91,57.91,57.65,57.74,28004.0,57.4297,57.4297,57.1718,57.2611,28004.0
2025-04-21 10:20:00,57.77,57.79,57.62,57.64,24258.0,57.2908,57.3107,57.1421,57.1619,24258.0
2025-04-21 10:25:00,57.65,57.72,57.63,57.67,18149.0,57.1718,57.2412,57.152,57.1916,18149.0
2025-04-21 10:30:00,57.65,57.73,57.61,57.63,31702.0,57.1718,57.2512,57.1321,57.152,31702.0
2025-04-21 10:35:00,57.62,57.68,57.53,57.68,17366.0,57.1421,57.2016,57.0528,57.2016,17366.0
2025-04-21 10:40:00,57.68,57.75,57.62,57.62,22244.0,57.2016,57.271,57.1421,57.1421,22244.0
2025-04-21 10:45:00,57.64,57.73,57.55,57.55,14009.0,57.1619,57.2512,57.0726,57.0726,14009.0
2025-04-21 10:50:00,57.58,57.62,57.52,57.58,15255.0,57.1024,57.1421,57.0429,57.1024,15255.0
2025-04-21 10:55:00,57.56,57.6,57.47,57.5,13548.0,57.0826,57.1222,56.9933,57.0231,13548.0
2025-04-21 11:00:00,57.5,57.55,57.41,57.43,14956.0,57.0231,57.0726,56.9338,56.9536,14956.0
2025-04-21 11:05:00,57.44,57.54,57.32,57.34,49149.0,56.9636,57.0627,56.8446,56.8644,49149.0
2025-04-21 11:10:00,57.34,57.43,57.31,57.33,21821.0,56.8644,56.9536,56.8346,56.8545,21821.0
2025-04-21 11:15:00,57.32,57.35,57.26,57.32,16511.0,56.8446,56.8743,56.785,56.8446,16511.0
2025-04-21 11:20:00,57.33,57.33,57.22,57.23,25345.0,56.8545,56.8545,56.7454,56.7553,25345.0
2025-04-21 11:25:00,57.23,57.23,57.13,57.18,29063.0,56.7553,56.7553,56.6561,56.7057,29063.0
2025-04-21 11:30:00,57.19,57.22,57.1,57.11,26552.0,56.7156,56.7454,56.6264,56.6363,26552.0
2025-04-21 11:35:00,57.11,57.14,56.92,56.96,45158.0,56.6363,56.666,56.4479,56.4875,45158.0
2025-04-21 11:40:00,56.97,57.01,56.82,56.88,23354.0,56.4975,56.5371,56.3487,56.4082,23354.0
2025-04-21 11:45:00,56.87,56.91,56.74,56.79,16458.0,56.3983,56.438,56.2694,56.3189,16458.0
2025-04-21 11:50:00,56.79,56.79,56.68,56.69,21425.0,56.3189,56.3189,56.2099,56.2198,21425.0
2025-04-21 11:55:00,56.69,56.73,56.66,56.71,14334.0,56.2198,56.2594,56.19,56.2396,14334.0
2025-04-21 12:00:00,56.71,56.86,56.7,56.72,40528.0,56.2396,56.3884,56.2297,56.2495,40528.0
2025-04-21 12:05:00,56.71,56.8,56.7,56.79,12200.0,56.2396,56.3289,56.2297,56.3189,12200.0
2025-04-21 12:10:00,56.79,56.85,56.74,56.74,14695.0,56.3189,56.3785,56.2694,56.2694,14695.0
2025-04-21 12:15:00,56.72,56.75,56.67,56.7,18301.0,56.2495,56.2793,56.1999,56.2297,18301.0
2025-04-21 12:20:00,56.71,56.73,56.63,56.69,22051.0,56.2396,56.2594,56.1603,56.2198,22051.0
2025-04-21 12:25:00,56.69,56.75,56.63,56.66,18923.0,56.2198,56.2793,56.1603,56.19,18923.0
2025-04-21 12:30:00,56.66,56.76,56.65,56.68,61668.0,56.19,56.2892,56.1801,56.2099,61668.0
2025-04-21 12:35:00,56.68,56.69,56.59,56.66,26384.0,56.2099,56.2198,56.1206,56.19,26384.0
2025-04-21 12:40:00,56.66,56.67,56.55,56.55,43279.0,56.19,56.1999,56.0809,56.0809,43279.0
2025-04-21 12:45:00,56.55,56.56,56.49,56.53,25140.0,56.0809,56.0909,56.0214,56.0611,25140.0
2025-04-21 12:50:00,56.52,56.53,56.33,56.33,33858.0,56.0512,56.0611,55.8628,55.8628,33858.0
2025-04-21 12:55:00,56.33,56.33,56.2,56.23,26405.0,55.8628,55.8628,55.7338,55.7636,26405.0
2025-04-21 13:00:00,56.23,56.28,56.11,56.14,44158.0,55.7636,55.8132,55.6446,55.6743,44158.0
2025-04-21 13:05:00,56.13,56.14,55.9,55.93,95890.0,55.6644,55.6743,55.4363,55.4661,95890.0
2025-04-21 13:10:00,55.94,55.95,55.79,55.91,106564.0,55.476,55.4859,55.3272,55.4462,106564.0
2025-04-21 13:15:00,55.91,55.93,55.85,55.9,20704.0,55.4462,55.4661,55.3867,55.4363,20704.0
2025-04-21 13:20:00,55.91,56.01,55.9,55.9,33149.0,55.4462,55.5454,55.4363,55.4363,33149.0
2025-04-21 13:25:00,55.91,55.95,55.87,55.88,31188.0,55.4462,55.4859,55.4066,55.4165,31188.0
2025-04-21 13:30:00,55.87,55.96,55.78,55.82,44390.0,55.4066,55.4958,55.3173,55.357,44390.0
2025-04-21 13:35:00,55.8,55.82,55.71,55.71,38719.0,55.3372,55.357,55.2479,55.2479,38719.0
2025-04-21 13:40:00,55.71,55.73,55.63,55.64,35308.0,55.2479,55.2677,55.1686,55.1785,35308.0
2025-04-21 13:45:00,55.65,55.65,55.56,55.64,35736.0,55.1884,55.1884,55.0992,55.1785,35736.0
2025-04-21 13:50:00,55.64,55.71,55.62,55.66,34228.0,55.1785,55.2479,55.1587,55.1983,34228.0
2025-04-21 13:55:00,55.66,55.7,55.64,55.66,38700.0,55.1983,55.238,55.1785,55.1983,38700.0
2025-04-21 14:00:00,55.66,55.75,55.64,55.7,36546.0,55.1983,55.2876,55.1785,55.238,36546.0
2025-04-21 14:05:00,55.7,55.78,55.67,55.75,29034.0,55.238,55.3173,55.2082,55.2876,29034.0
2025-04-21 14:10:00,55.76,55.79,55.68,55.73,29909.0,55.2975,55.3272,55.2182,55.2677,29909.0
2025-04-21 14:15:00,55.73,55.84,55.71,55.81,23227.0,55.2677,55.3768,55.2479,55.3471,23227.0
2025-04-21 14:20:00,55.8,55.87,55.75,55.85,35130.0,55.3372,55.4066,55.2876,55.3867,35130.0
2025-04-21 14:25:00,55.84,55.93,55.79,55.91,29471.0,55.3768,55.4661,55.3272,55.4462,29471.0
2025-04-21 14:30:00,55.91,56.05,55.91,56.05,39955.0,55.4462,55.5851,55.4462,55.5851,39955.0
2025-04-21 14:35:00,56.05,56.11,55.99,56.07,31313.0,55.5851,55.6446,55.5256,55.6049,31313.0
2025-04-21 14:40:00,56.08,56.1,56.01,56.02,28233.0,55.6148,55.6347,55.5454,55.5553,28233.0
2025-04-21 14:45:00,56.02,56.07,55.98,56.03,34657.0,55.5553,55.6049,55.5157,55.5653,34657.0
2025-04-21 14:50:00,56.03,56.07,56.01,56.02,24783.0,55.5653,55.6049,55.5454,55.5553,24783.0
2025-04-21 14:55:00,56.02,56.05,56.0,56.0,30311.0,55.5553,55.5851,55.5355,55.5355,30311.0
2025-04-21 15:00:00,56.0,56.14,55.99,56.11,34657.0,55.5355,55.6743,55.5256,55.6446,34657.0
2025-04-21 15:05:00,56.11,56.18,56.09,56.09,30525.0,55.6446,55.714,55.6248,55.6248,30525.0
2025-04-21 15:10:00,56.11,56.15,56.06,56.06,24448.0,55.6446,55.6843,55.595,55.595,24448.0
2025-04-21 15:15:00,56.07,56.11,56.01,56.1,34724.0,55.6049,55.6446,55.5454,55.6347,34724.0
2025-04-21 15:20:00,56.1,56.19,56.1,56.14,90705.0,55.6347,55.7239,55.6347,55.6743,90705.0
2025-04-21 15:25:00,56.14,56.15,56.05,56.06,34873.0,55.6743,55.6843,55.5851,55.595,34873.0
2025-04-21 15:30:00,56.06,56.17,56.04,56.13,62516.0,55.595,55.7041,55.5752,55.6644,62516.0
2025-04-21 15:35:00,56.12,56.29,56.09,56.2,58580.0,55.6545,55.8231,55.6248,55.7338,58580.0
2025-04-21 15:40:00,56.21,56.3,56.19,56.26,41062.0,55.7438,55.833,55.7239,55.7933,41062.0
2025-04-21 15:45:00,56.26,56.31,56.16,56.3,45006.0,55.7933,55.8429,55.6942,55.833,45006.0
2025-04-21 15:50:00,56.29,56.43,56.22,56.32,92659.0,55.8231,55.9619,55.7537,55.8528,92659.0
2025-04-21 15:55:00,56.34,56.5,56.34,56.45,301476.0,55.8727,56.0314,55.8727,55.9818,301476.0
2025-04-22 09:30:00,57.08,57.7,57.08,57.52,75000.0,56.6065,57.2214,56.6065,57.0429,75000.0
2025-04-22 09:35:00,57.46,57.5,57.21,57.35,17222.0,56.9834,57.0231,56.7355,56.8743,17222.0
2025-04-22 09:40:00,57.3,57.41,57.3,57.3,11922.0,56.8247,56.9338,56.8247,56.8247,11922.0
2025-04-22 09:45:00,57.34,57.53,57.29,57.37,22561.0,56.8644,57.0528,56.8148,56.8941,22561.0
2025-04-22 09:50:00,57.35,57.48,57.26,57.27,24171.0,56.8743,57.0032,56.785,56.795,24171.0
2025-04-22 09:55:00,57.26,57.3,57.18,57.26,23811.0,56.785,56.8247,56.7057,56.785,23811.0
2025-04-22 10:00:00,57.23,57.31,57.04,57.06,28998.0,56.7553,56.8346,56.5669,56.5867,28998.0
2025-04-22 10:05:00,57.04,57.12,56.92,57.11,38546.0,56.5669,56.6462,56.4479,56.6363,38546.0
2025-04-22 10:10:00,57.11,57.19,57.09,57.18,31024.0,56.6363,56.7156,56.6165,56.7057,31024.0
2025-04-22 10:15:00,57.23,57.25,57.11,57.21,39491.0,56.7553,56.7751,56.6363,56.7355,39491.0
2025-04-22 10:20:00,57.22,57.26,57.18,57.18,33012.0,56.7454,56.785,56.7057,56.7057,33012.0
2025-04-22 10:25:00,57.19,57.34,57.19,57.3,30996.0,56.7156,56.8644,56.7156,56.8247,30996.0
2025-04-22 10:30:00,57.29,57.32,57.24,57.31,36208.0,56.8148,56.8446,56.7652,56.8346,36208.0
2025-04-22 10:35:00,57.31,57.41,57.27,57.39,23583.0,56.8346,56.9338,56.795,56.914,23583.0
2025-04-22 10:40:00,57.39,57.58,57.37,57.55,66185.0,56.914,57.1024,56.8941,57.0726,66185.0
2025-04-22 10:45:00,57.55,57.61,57.52,57.59,34392.0,57.0726,57.1321,57.0429,57.1123,34392.0
2025-04-22 10:50:00,57.61,57.66,57.57,57.66,28901.0,57.1321,57.1817,57.0925,57.1817,28901.0
2025-04-22 10:55:00,57.66,57.72,57.58,57.62,30740.0,57.1817,57.2412,57.1024,57.1421,30740.0
2025-04-22 11:00:00,57.65,57.82,57.65,57.81,13471.0,57.1718,57.3404,57.1718,57.3305,13471.0
2025-04-22 11:05:00,57.8,57.8,57.74,57.77,16595.0,57.3206,57.3206,57.2611,57.2908,16595.0
2025-04-22 11:10:00,57.78,57.87,57.76,57.79,16153.0,57.3007,57.39,57.2809,57.3107,16153.0
2025-04-22 11:15:00,57.81,57.88,57.8,57.86,9864.0,57.3305,57.3999,57.3206,57.3801,9864.0
2025-04-22 11:20:00,57.88,58.03,57.87,57.96,48891.0,57.3999,57.5487,57.39,57.4792,48891.0
2025-04-22 11:25:00,57.96,57.96,57.8,57.82,17422.0,57.4792,57.4792,57.3206,57.3404,17422.0
2025-04-22 11:30:00,57.83,57.89,57.8,57.88,16398.0,57.3503,57.4098,57.3206,57.3999,16398.0
2025-04-22 11:35:00,57.87,57.9,57.78,57.82,20204.0,57.39,57.4197,57.3007,57.3404,20204.0
2025-04-22 11:40:00,57.81,57.87,57.8,57.85,14225.0,57.3305,57.39,57.3206,57.3702,14225.0
2025-04-22 11:45:00,57.83,58.11,57.83,58.1,118123.0,57.3503,57.628,57.3503,57.6181,118123.0
2025-04-22 11:50:00,58.11,58.26,58.1,58.24,66991.0,57.628,57.7768,57.6181,57.7569,66991.0
2025-04-22 11:55:00,58.25,58.43,58.19,58.43,44337.0,57.7668,57.9453,57.7073,57.9453,44337.0
2025-04-22 12:00:00,58.41,58.61,58.41,58.52,41730.0,57.9255,58.1239,57.9255,58.0346,41730.0
2025-04-22 12:05:00,58.52,58.52,58.23,58.25,93022.0,58.0346,58.0346,57.747,57.7668,93022.0
2025-04-22 12:10:00,58.26,58.33,58.23,58.29,39853.0,57.7768,57.8462,57.747,57.8065,39853.0
2025-04-22 12:15:00,58.32,58.39,58.19,58.21,46769.0,57.8363,57.9057,57.7073,57.7272,46769.0
2025-04-22 12:20:00,58.23,58.37,58.23,58.36,28012.0,57.747,57.8858,57.747,57.8759,28012.0
2025-04-22 12:25:00,58.34,58.38,58.27,58.3,82746.0,57.8561,57.8958,57.7867,57.8164,82746.0
2025-04-22 12:30:00,58.28,58.33,58.23,58.28,43267.0,57.7966,57.8462,57.747,57.7966,43267.0
2025-04-22 12:35:00,58.29,58.32,58.26,58.28,39213.0,57.8065,57.8363,57.7768,57.7966,39213.0
2025-04-22 12:40:00,58.28,58.31,58.22,58.3,22095.0,57.7966,57.8263,57.7371,57.8164,22095.0
2025-04-22 12:45:00,58.28,58.31,58.2,58.29,12351.0,57.7966,57.8263,57.7173,57.8065,12351.0
2025-04-22 12:50:00,58.26,58.32,58.23,58.3,42453.0,57.7768,57.8363,57.747,57.8164,42453.0
2025-04-22 12:55:00,58.3,58.33,58.25,58.28,44755.0,57.8164,57.8462,57.7668,57.7966,44755.0
2025-04-22 13:00:00,58.28,58.35,58.27,58.35,90766.0,57.7966,57.866,57.7867,57.866,90766.0
2025-04-22 13:05:00,58.34,58.42,58.28,58.38,74149.0,57.8561,57.9354,57.7966,57.8958,74149.0
2025-04-22 13:10:00,58.35,58.35,58.07,58.11,19380.0,57.866,57.866,57.5883,57.628,19380.0
2025-04-22 13:15:00,58.11,58.12,57.88,58.01,39197.0,57.628,57.6379,57.3999,57.5288,39197.0
2025-04-22 13:20:00,57.99,57.99,57.84,57.88,23009.0,57.509,57.509,57.3602,57.3999,23009.0
2025-04-22 13:25:00,57.88,58.1,57.79,57.84,45235.0,57.3999,57.6181,57.3107,57.3602,45235.0
2025-04-22 13:30:00,57.8,57.84,57.68,57.77,19100.0,57.3206,57.3602,57.2016,57.2908,19100.0
2025-04-22 13:35:00,57.77,57.83,57.62,57.65,25926.0,57.2908,57.3503,57.1421,57.1718,25926.0
2025-04-22 13:40:00,57.68,57.7,57.6,57.63,9758.0,57.2016,57.2214,57.1222,57.152,9758.0
2025-04-22 13:45:00,57.63,57.67,57.57,57.59,10506.0,57.152,57.1916,57.0925,57.1123,10506.0
2025-04-22 13:50:00,57.61,57.67,57.57,57.64,10233.0,57.1321,57.1916,57.0925,57.1619,10233.0
2025-04-22 13:55:00,57.65,57.69,57.54,57.56,11286.0,57.1718,57.2115,57.0627,57.0826,11286.0
2025-04-22 14:00:00,57.56,57.62,57.54,57.6,55690.0,57.0826,57.1421,57.0627,57.1222,55690.0
2025-04-22 14:05:00,57.62,57.72,57.57,57.6,76077.0,57.1421,57.2412,57.0925,57.1222,76077.0
2025-04-22 14:10:00,57.59,57.66,57.58,57.66,41491.0,57.1123,57.1817,57.1024,57.1817,41491.0
2025-04-22 14:15:00,57.66,57.69,57.59,57.65,50383.0,57.1817,57.2115,57.1123,57.1718,50383.0
2025-04-22 14:20:00,57.63,57.75,57.61,57.73,30032.0,57.152,57.271,57.1321,57.2512,30032.0
2025-04-22 14:25:00,57.74,57.77,57.64,57.67,16251.0,57.2611,57.2908,57.1619,57.1916,16251.0
2025-04-22 14:30:00,57.67,57.78,57.66,57.74,21256.0,57.1916,57.3007,57.1817,57.2611,21256.0
2025-04-22 14:35:00,57.71,57.85,57.71,57.84,20338.0,57.2313,57.3702,57.2313,57.3602,20338.0
2025-04-22 14:40:00,57.83,57.99,57.82,57.9,136738.0,57.3503,57.509,57.3404,57.4197,136738.0
2025-04-22 14:45:00,57.9,57.98,57.82,57.84,179145.0,57.4197,57.4991,57.3404,57.3602,179145.0
2025-04-22 14:50:00,57.86,58.02,57.84,57.97,216046.0,57.3801,57.5387,57.3602,57.4892,216046.0
2025-04-22 14:55:00,57.97,58.07,57.96,58.01,21165.0,57.4892,57.5883,57.4792,57.5288,21165.0
2025-04-22 15:00:00,58.01,58.12,57.99,58.11,26144.0,57.5288,57.6379,57.509,57.628,26144.0
2025-04-22 15:05:00,58.11,58.12,58.02,58.06,23785.0,57.628,57.6379,57.5387,57.5784,23785.0
2025-04-22 15:10:00,58.07,58.12,58.03,58.12,32806.0,57.5883,57.6379,57.5487,57.6379,32806.0
2025-04-22 15:15:00,58.12,58.16,58.06,58.12,24199.0,57.6379,57.6776,57.5784,57.6379,24199.0
2025-04-22 15:20:00,58.12,58.14,58.05,58.12,27746.0,57.6379,57.6578,57.5685,57.6379,27746.0
2025-04-22 15:25:00,58.12,58.21,58.12,58.16,51756.0,57.6379,57.7272,57.6379,57.6776,51756.0
2025-04-22 15:30:00,58.14,58.19,58.07,58.16,102301.0,57.6578,57.7073,57.5883,57.6776,102301.0
2025-04-22 15:35:00,58.16,58.18,58.03,58.05,76728.0,57.6776,57.6974,57.5487,57.5685,76728.0
2025-04-22 15:40:00,58.06,58.26,58.04,58.25,53731.0,57.5784,57.7768,57.5586,57.7668,53731.0
2025-04-22 15:45:00,58.24,58.34,58.24,58.3,68922.0,57.7569,57.8561,57.7569,57.8164,68922.0
2025-04-22 15:50:00,58.29,58.31,58.11,58.13,102757.0,57.8065,57.8263,57.628,57.6478,102757.0
2025-04-22 15:55:00,58.16,58.21,58.07,58.18,281916.0,57.6776,57.7272,57.5883,57.6974,281916.0
2025-04-23 09:30:00,58.77,59.25,57.98,58.08,90702.0,58.2825,58.7585,57.4991,57.5982,90702.0
2025-04-23 09:35:00,58.09,58.73,57.93,58.42,103790.0,57.6082,58.2429,57.4495,57.9354,103790.0
2025-04-23 09:40:00,58.38,58.77,58.32,58.74,28535.0,57.8958,58.2825,57.8363,58.2528,28535.0
2025-04-23 09:45:00,58.75,59.31,58.74,59.25,32346.0,58.2627,58.818,58.2528,58.7585,32346.0
2025-04-23 09:50:00,59.26,59.43,59.16,59.18,81183.0,58.7685,58.9371,58.6693,58.6891,81183.0
2025-04-23 09:55:00,59.21,59.39,59.14,59.35,46262.0,58.7189,58.8974,58.6495,58.8577,46262.0
2025-04-23 10:00:00,59.42,59.66,59.01,59.11,58253.0,58.9271,59.1651,58.5205,58.6197,58253.0
2025-04-23 10:05:00,59.13,59.32,59.0,59.32,51874.0,58.6395,58.828,58.5106,58.828,51874.0
2025-04-23 10:10:00,59.31,59.4,58.81,58.89,109688.0,58.818,58.9073,58.3222,58.4015,109688.0
2025-04-23 10:15:00,58.85,58.87,58.3,58.45,34940.0,58.3619,58.3817,57.8164,57.9652,34940.0
2025-04-23 10:20:00,58.45,58.59,58.26,58.59,33907.0,57.9652,58.104,57.7768,58.104,33907.0
2025-04-23 10:25:00,58.65,58.85,58.62,58.8,29144.0,58.1635,58.3619,58.1338,58.3123,29144.0
2025-04-23 10:30:00,58.74,58.99,58.74,58.94,22881.0,58.2528,58.5007,58.2528,58.4511,22881.0
2025-04-23 10:35:00,58.94,58.98,58.83,58.94,21159.0,58.4511,58.4908,58.342,58.4511,21159.0
2025-04-23 10:40:00,58.92,58.96,58.77,58.87,11316.0,58.4313,58.4709,58.2825,58.3817,11316.0
2025-04-23 10:45:00,58.87,58.98,58.83,58.85,14418.0,58.3817,58.4908,58.342,58.3619,14418.0
2025-04-23 10:50:00,58.8,58.81,58.6,58.61,14782.0,58.3123,58.3222,58.1139,58.1239,14782.0
2025-04-23 10:55:00,58.56,58.71,58.49,58.69,31533.0,58.0743,58.223,58.0048,58.2032,31533.0
2025-04-23 11:00:00,58.69,58.84,58.44,58.65,33509.0,58.2032,58.3519,57.9553,58.1635,33509.0
2025-04-23 11:05:00,58.65,58.76,58.65,58.69,13136.0,58.1635,58.2726,58.1635,58.2032,13136.0
2025-04-23 11:10:00,58.72,58.72,58.62,58.68,43877.0,58.2329,58.2329,58.1338,58.1933,43877.0
2025-04-23 11:15:00,58.69,58.69,58.39,58.39,14762.0,58.2032,58.2032,57.9057,57.9057,14762.0
2025-04-23 11:20:00,58.39,58.51,58.16,58.38,54117.0,57.9057,58.0247,57.6776,57.8958,54117.0
2025-04-23 11:25:00,58.38,58.5,58.27,58.36,19269.0,57.8958,58.0148,57.7867,57.8759,19269.0
2025-04-23 11:30:00,58.35,58.51,58.33,58.5,33366.0,57.866,58.0247,57.8462,58.0148,33366.0
2025-04-23 11:35:00,58.52,58.57,58.45,58.55,17408.0,58.0346,58.0842,57.9652,58.0643,17408.0
2025-04-23 11:40:00,58.55,58.65,58.52,58.55,11546.0,58.0643,58.1635,58.0346,58.0643,11546.0
2025-04-23 11:45:00,58.6,58.65,58.42,58.48,8664.0,58.1139,58.1635,57.9354,57.9949,8664.0
2025-04-23 11:50:00,58.52,58.57,58.35,58.36,43570.0,58.0346,58.0842,57.866,57.8759,43570.0
2025-04-23 11:55:00,58.38,58.55,58.37,58.48,27129.0,57.8958,58.0643,57.8858,57.9949,27129.0
2025-04-23 12:00:00,58.48,58.48,58.26,58.28,34436.0,57.9949,57.9949,57.7768,57.7966,34436.0
2025-04-23 12:05:00,58.28,58.36,58.22,58.23,92962.0,57.7966,57.8759,57.7371,57.747,92962.0
2025-04-23 12:10:00,58.23,58.37,58.2,58.29,21140.0,57.747,57.8858,57.7173,57.8065,21140.0
2025-04-23 12:15:00,58.3,58.33,58.21,58.27,17937.0,57.8164,57.8462,57.7272,57.7867,17937.0
2025-04-23 12:20:00,58.25,58.27,58.2,58.26,19678.0,57.7668,57.7867,57.7173,57.7768,19678.0
2025-04-23 12:25:00,58.26,58.51,58.21,58.48,53669.0,57.7768,58.0247,57.7272,57.9949,53669.0
2025-04-23 12:30:00,58.48,58.55,58.44,58.46,85201.0,57.9949,58.0643,57.9553,57.9751,85201.0
2025-04-23 12:35:00,58.46,58.6,58.39,58.53,72721.0,57.9751,58.1139,57.9057,58.0445,72721.0
2025-04-23 12:40:00,58.51,58.54,58.44,58.51,37475.0,58.0247,58.0544,57.9553,58.0247,37475.0
2025-04-23 12:45:00,58.51,58.54,58.35,58.43,62674.0,58.0247,58.0544,57.866,57.9453,62674.0
2025-04-23 12:50:00,58.41,58.57,58.39,58.54,31534.0,57.9255,58.0842,57.9057,58.0544,31534.0
2025-04-23 12:55:00,58.54,58.7,58.54,58.68,22720.0,58.0544,58.2131,58.0544,58.1933,22720.0
2025-04-23 13:00:00,58.69,58.76,58.37,58.75,42207.0,58.2032,58.2726,57.8858,58.2627,42207.0
2025-04-23 13:05:00,58.76,58.9,58.73,58.84,35546.0,58.2726,58.4114,58.2429,58.3519,35546.0
2025-04-23 13:10:00,58.83,58.88,58.82,58.86,15787.0,58.342,58.3916,58.3321,58.3718,15787.0
2025-04-23 13:15:00,58.86,58.9,58.81,58.88,15245.0,58.3718,58.4114,58.3222,58.3916,15245.0
2025-04-23 13:20:00,58.88,58.92,58.82,58.87,21996.0,58.3916,58.4313,58.3321,58.3817,21996.0
2025-04-23 13:25:00,58.86,58.88,58.69,58.71,14596.0,58.3718,58.3916,58.2032,58.223,14596.0
2025-04-23 13:30:00,58.72,58.77,58.56,58.56,15368.0,58.2329,58.2825,58.0743,58.0743,15368.0
2025-04-23 13:35:00,58.56,58.59,58.38,58.45,13512.0,58.0743,58.104,57.8958,57.9652,13512.0
2025-04-23 13:40:00,58.47,58.52,58.37,58.5,31325.0,57.985,58.0346,57.8858,58.0148,31325.0
2025-04-23 13:45:00,58.48,58.48,58.39,58.45,13554.0,57.9949,57.9949,57.9057,57.9652,13554.0
2025-04-23 13:50:00,58.45,58.61,58.42,58.59,8491.0,57.9652,58.1239,57.9354,58.104,8491.0
2025-04-23 13:55:00,58.61,58.66,58.56,58.57,7554.0,58.1239,58.1734,58.0743,58.0842,7554.0
2025-04-23 14:00:00,58.57,58.65,58.49,58.58,10621.0,58.0842,58.1635,58.0048,58.0941,10621.0
2025-04-23 14:05:00,58.62,58.66,58.53,58.57,18466.0,58.1338,58.1734,58.0445,58.0842,18466.0
2025-04-23 14:10:00,58.59,58.6,58.39,58.49,30659.0,58.104,58.1139,57.9057,58.0048,30659.0
2025-04-23 14:15:00,58.49,58.59,58.45,58.49,15454.0,58.0048,58.104,57.9652,58.0048,15454.0
2025-04-23 14:20:00,58.48,58.54,58.31,58.36,65916.0,57.9949,58.0544,57.8263,57.8759,65916.0
2025-04-23 14:25:00,58.35,58.35,58.19,58.22,22730.0,57.866,57.866,57.7073,57.7371,22730.0
2025-04-23 14:30:00,58.23,58.33,58.19,58.3,15130.0,57.747,57.8462,57.7073,57.8164,15130.0
2025-04-23 14:35:00,58.3,58.33,58.27,58.32,9664.0,57.8164,57.8462,57.7867,57.8363,9664.0
2025-04-23 14:40:00,58.31,58.31,58.2,58.21,17576.0,57.8263,57.8263,57.7173,57.7272,17576.0
2025-04-23 14:45:00,58.21,58.29,58.2,58.29,18091.0,57.7272,57.8065,57.7173,57.8065,18091.0
2025-04-23 14:50:00,58.28,58.34,58.22,58.27,28334.0,57.7966,57.8561,57.7371,57.7867,28334.0
2025-04-23 14:55:00,58.27,58.36,58.24,58.24,22529.0,57.7867,57.8759,57.7569,57.7569,22529.0
2025-04-23 15:00:00,58.24,58.31,58.14,58.16,25225.0,57.7569,57.8263,57.6578,57.6776,25225.0
2025-04-23 15:05:00,58.17,58.26,58.13,58.2,25364.0,57.6875,57.7768,57.6478,57.7173,25364.0
2025-04-23 15:10:00,58.19,58.24,58.14,58.16,36638.0,57.7073,57.7569,57.6578,57.6776,36638.0
2025-04-23 15:15:00,58.16,58.18,58.09,58.12,25878.0,57.6776,57.6974,57.6082,57.6379,25878.0
2025-04-23 15:20:00,58.13,58.17,58.1,58.12,31153.0,57.6478,57.6875,57.6181,57.6379,31153.0
2025-04-23 15:25:00,58.14,58.19,58.07,58.14,56262.0,57.6578,57.7073,57.5883,57.6578,56262.0
2025-04-23 15:30:00,58.14,58.32,58.14,58.23,59156.0,57.6578,57.8363,57.6578,57.747,59156.0
2025-04-23 15:35:00,58.23,58.24,58.15,58.21,40251.0,57.747,57.7569,57.6677,57.7272,40251.0
2025-04-23 15:40:00,58.19,58.28,58.13,58.22,47315.0,57.7073,57.7966,57.6478,57.7371,47315.0
2025-04-23 15:45:00,58.22,58.4,58.21,58.39,56333.0,57.7371,57.9156,57.7272,57.9057,56333.0
2025-04-23 15:50:00,58.43,58.63,58.36,58.62,110777.0,57.9453,58.1437,57.8759,58.1338,110777.0
2025-04-23 15:55:00,58.62,58.67,58.43,58.45,417658.0,58.1338,58.1834,57.9453,57.9652,417658.0
2025-04-24 09:30:00,58.86,59.0,58.3,58.74,76943.0,58.3718,58.5106,57.8164,58.2528,76943.0
2025-04-24 09:35:00,58.74,58.8,58.57,58.8,15083.0,58.2528,58.3123,58.0842,58.3123,15083.0
2025-04-24 09:40:00,58.76,58.8,58.64,58.77,17317.0,58.2726,58.3123,58.1536,58.2825,17317.0
2025-04-24 09:45:00,58.77,58.92,58.76,58.83,15365.0,58.2825,58.4313,58.2726,58.342,15365.0
2025-04-24 09:50:00,58.82,58.82,58.67,58.74,13764.0,58.3321,58.3321,58.1834,58.2528,13764.0
2025-04-24 09:55:00,58.74,58.82,58.59,58.76,13379.0,58.2528,58.3321,58.104,58.2726,13379.0
2025-04-24 10:00:00,58.73,58.79,58.47,58.6,43711.0,58.2429,58.3024,57.985,58.1139,43711.0
2025-04-24 10:05:00,58.59,58.8,58.55,58.8,18583.0,58.104,58.3123,58.0643,58.3123,18583.0
2025-04-24 10:10:00,58.85,58.9,58.73,58.85,23843.0,58.3619,58.4114,58.2429,58.3619,23843.0
2025-04-24 10:15:00,58.85,58.98,58.84,58.96,18875.0,58.3619,58.4908,58.3519,58.4709,18875.0
2025-04-24 10:20:00,58.96,59.23,58.96,59.21,15221.0,58.4709,58.7387,58.4709,58.7189,15221.0
2025-04-24 10:25:00,59.22,59.23,59.11,59.15,15714.0,58.7288,58.7387,58.6197,58.6594,15714.0
2025-04-24 10:30:00,59.13,59.25,59.1,59.23,34255.0,58.6395,58.7585,58.6098,58.7387,34255.0
2025-04-24 10:35:00,59.24,59.46,59.23,59.4,45719.0,58.7486,58.9668,58.7387,58.9073,45719.0
2025-04-24 10:40:00,59.42,59.47,59.28,59.33,37115.0,58.9271,58.9767,58.7883,58.8379,37115.0
2025-04-24 10:45:00,59.36,59.39,59.1,59.29,17814.0,58.8676,58.8974,58.6098,58.7982,17814.0
2025-04-24 10:50:00,59.28,59.35,59.25,59.35,21553.0,58.7883,58.8577,58.7585,58.8577,21553.0
2025-04-24 10:55:00,59.37,59.46,59.34,59.44,28191.0,58.8775,58.9668,58.8478,58.947,28191.0
2025-04-24 11:00:00,59.41,59.41,59.32,59.4,17611.0,58.9172,58.9172,58.828,58.9073,17611.0
2025-04-24 11:05:00,59.38,59.42,59.33,59.37,17229.0,58.8875,58.9271,58.8379,58.8775,17229.0
2025-04-24 11:10:00,59.35,59.5,59.35,59.45,15019.0,58.8577,59.0065,58.8577,58.9569,15019.0
2025-04-24 11:15:00,59.45,59.47,59.37,59.37,13541.0,58.9569,58.9767,58.8775,58.8775,13541.0
2025-04-24 11:20:00,59.38,59.39,59.34,59.39,16809.0,58.8875,58.8974,58.8478,58.8974,16809.0
2025-04-24 11:25:00,59.38,59.38,59.25,59.32,49063.0,58.8875,58.8875,58.7585,58.828,49063.0
2025-04-24 11:30:00,59.32,59.4,59.22,59.4,60733.0,58.828,58.9073,58.7288,58.9073,60733.0
2025-04-24 11:35:00,59.37,59.4,59.31,59.38,28824.0,58.8775,58.9073,58.818,58.8875,28824.0
2025-04-24 11:40:00,59.37,59.46,59.37,59.43,27538.0,58.8775,58.9668,58.8775,58.9371,27538.0
2025-04-24 11:45:00,59.45,59.66,59.44,59.63,53343.0,58.9569,59.1651,58.947,59.1354,53343.0
2025-04-24 11:50:00,59.64,59.67,59.58,59.64,27138.0,59.1453,59.1751,59.0858,59.1453,27138.0
2025-04-24 11:55:00,59.61,59.66,59.54,59.56,17972.0,59.1156,59.1651,59.0461,59.066,17972.0
2025-04-24 12:00:00,59.57,59.6,59.56,59.58,41259.0,59.0759,59.1056,59.066,59.0858,41259.0
2025-04-24 12:05:00,59.59,59.6,59.46,59.54,29962.0,59.0957,59.1056,58.9668,59.0461,29962.0
2025-04-24 12:10:00,59.52,59.7,59.52,59.7,43869.0,59.0263,59.2048,59.0263,59.2048,43869.0
2025-04-24 12:15:00,59.7,59.81,59.69,59.72,23692.0,59.2048,59.3139,59.1949,59.2246,23692.0
2025-04-24 12:20:00,59.74,59.84,59.74,59.8,26730.0,59.2445,59.3436,59.2445,59.304,26730.0
2025-04-24 12:25:00,59.79,59.87,59.74,59.8,40046.0,59.2941,59.3734,59.2445,59.304,40046.0
2025-04-24 12:30:00,59.8,59.9,59.79,59.88,20589.0,59.304,59.4032,59.2941,59.3833,20589.0
2025-04-24 12:35:00,59.89,60.05,59.88,60.05,43499.0,59.3932,59.5519,59.3833,59.5519,43499.0
2025-04-24 12:40:00,60.05,60.11,60.0,60.08,23236.0,59.5519,59.6114,59.5023,59.5817,23236.0
2025-04-24 12:45:00,60.08,60.09,60.01,60.04,22251.0,59.5817,59.5916,59.5122,59.542,22251.0
2025-04-24 12:50:00,60.02,60.04,59.97,59.97,17474.0,59.5222,59.542,59.4726,59.4726,17474.0
2025-04-24 12:55:00,59.98,60.03,59.95,60.0,19599.0,59.4825,59.5321,59.4527,59.5023,19599.0
2025-04-24 13:00:00,59.98,60.02,59.89,59.98,25669.0,59.4825,59.5222,59.3932,59.4825,25669.0
2025-04-24 13:05:00,60.01,60.02,59.93,59.94,39048.0,59.5122,59.5222,59.4329,59.4428,39048.0
2025-04-24 13:10:00,59.94,60.04,59.93,60.0,29818.0,59.4428,59.542,59.4329,59.5023,29818.0
2025-04-24 13:15:00,60.0,60.04,59.84,59.84,55657.0,59.5023,59.542,59.3436,59.3436,55657.0
2025-04-24 13:20:00,59.84,59.94,59.78,59.88,37873.0,59.3436,59.4428,59.2841,59.3833,37873.0
2025-04-24 13:25:00,59.89,59.91,59.86,59.89,46012.0,59.3932,59.4131,59.3635,59.3932,46012.0
2025-04-24 13:30:00,59.88,59.92,59.85,59.89,37717.0,59.3833,59.423,59.3536,59.3932,37717.0
2025-04-24 13:35:00,59.89,59.9,59.8,59.82,55315.0,59.3932,59.4032,59.304,59.3238,55315.0
2025-04-24 13:40:00,59.82,59.86,59.76,59.81,48446.0,59.3238,59.3635,59.2643,59.3139,48446.0
2025-04-24 13:45:00,59.82,59.88,59.76,59.88,24756.0,59.3238,59.3833,59.2643,59.3833,24756.0
2025-04-24 13:50:00,59.88,59.88,59.82,59.84,14766.0,59.3833,59.3833,59.3238,59.3436,14766.0
2025-04-24 13:55:00,59.83,59.86,59.77,59.85,44672.0,59.3337,59.3635,59.2742,59.3536,44672.0
2025-04-24 14:00:00,59.85,59.98,59.83,59.98,49375.0,59.3536,59.4825,59.3337,59.4825,49375.0
2025-04-24 14:05:00,59.98,60.05,59.9,59.97,79820.0,59.4825,59.5519,59.4032,59.4726,79820.0
2025-04-24 14:10:00,59.97,59.98,59.9,59.97,41415.0,59.4726,59.4825,59.4032,59.4726,41415.0
2025-04-24 14:15:00,59.96,59.99,59.86,59.92,40516.0,59.4627,59.4924,59.3635,59.423,40516.0
2025-04-24 14:20:00,59.92,59.93,59.85,59.89,17166.0,59.423,59.4329,59.3536,59.3932,17166.0
2025-04-24 14:25:00,59.9,59.9,59.83,59.83,16359.0,59.4032,59.4032,59.3337,59.3337,16359.0
2025-04-24 14:30:00,59.84,59.97,59.83,59.95,59790.0,59.3436,59.4726,59.3337,59.4527,59790.0
2025-04-24 14:35:00,59.95,59.97,59.92,59.95,42148.0,59.4527,59.4726,59.423,59.4527,42148.0
2025-04-24 14:40:00,59.94,59.94,59.85,59.86,27570.0,59.4428,59.4428,59.3536,59.3635,27570.0
2025-04-24 14:45:00,59.86,59.93,59.85,59.89,28802.0,59.3635,59.4329,59.3536,59.3932,28802.0
2025-04-24 14:50:00,59.89,59.96,59.86,59.96,97782.0,59.3932,59.4627,59.3635,59.4627,97782.0
2025-04-24 14:55:00,59.96,59.97,59.86,59.88,52597.0,59.4627,59.4726,59.3635,59.3833,52597.0
2025-04-24 15:00:00,59.88,59.88,59.76,59.76,24440.0,59.3833,59.3833,59.2643,59.2643,24440.0
2025-04-24 15:05:00,59.77,59.81,59.69,59.75,83353.0,59.2742,59.3139,59.1949,59.2544,83353.0
2025-04-24 15:10:00,59.75,59.76,59.67,59.69,23757.0,59.2544,59.2643,59.1751,59.1949,23757.0
2025-04-24 15:15:00,59.71,59.82,59.69,59.77,26543.0,59.2147,59.3238,59.1949,59.2742,26543.0
2025-04-24 15:20:00,59.77,59.87,59.76,59.78,29721.0,59.2742,59.3734,59.2643,59.2841,29721.0
2025-04-24 15:25:00,59.79,59.83,59.68,59.68,37603.0,59.2941,59.3337,59.185,59.185,37603.0
2025-04-24 15:30:00,59.69,59.77,59.68,59.69,77055.0,59.1949,59.2742,59.185,59.1949,77055.0
2025-04-24 15:35:00,59.69,59.84,59.62,59.79,76028.0,59.1949,59.3436,59.1255,59.2941,76028.0
2025-04-24 15:40:00,59.79,59.82,59.75,59.76,51023.0,59.2941,59.3238,59.2544,59.2643,51023.0
2025-04-24 15:45:00,59.76,59.81,59.69,59.78,69708.0,59.2643,59.3139,59.1949,59.2841,69708.0
2025-04-24 15:50:00,59.77,59.79,59.6,59.73,124582.0,59.2742,59.2941,59.1056,59.2346,124582.0
2025-04-24 15:55:00,59.74,59.75,59.57,59.6,299476.0,59.2445,59.2544,59.0759,59.1056,299476.0
2025-04-25 09:30:00,59.2,59.39,59.06,59.32,59891.0,58.709,58.8974,58.5701,58.828,59891.0
2025-04-25 09:35:00,59.32,59.53,59.23,59.49,22162.0,58.828,59.0362,58.7387,58.9966,22162.0
2025-04-25 09:40:00,59.52,59.71,59.41,59.67,22737.0,59.0263,59.2147,58.9172,59.1751,22737.0
2025-04-25 09:45:00,59.64,59.71,59.53,59.57,11302.0,59.1453,59.2147,59.0362,59.0759,11302.0
2025-04-25 09:50:00,59.6,59.65,59.47,59.53,53986.0,59.1056,59.1552,58.9767,59.0362,53986.0
2025-04-25 09:55:00,59.55,59.55,59.2,59.23,17814.0,59.0561,59.0561,58.709,58.7387,17814.0
2025-04-25 10:00:00,59.25,59.44,59.23,59.36,24185.0,58.7585,58.947,58.7387,58.8676,24185.0
2025-04-25 10:05:00,59.35,59.46,59.32,59.43,16122.0,58.8577,58.9668,58.828,58.9371,16122.0
2025-04-25 10:10:00,59.41,59.46,59.33,59.36,18398.0,58.9172,58.9668,58.8379,58.8676,18398.0
2025-04-25 10:15:00,59.36,59.41,59.3,59.35,33736.0,58.8676,58.9172,58.8081,58.8577,33736.0
2025-04-25 10:20:00,59.31,59.4,59.13,59.21,25009.0,58.818,58.9073,58.6395,58.7189,25009.0
2025-04-25 10:25:00,59.2,59.2,59.01,59.09,24537.0,58.709,58.709,58.5205,58.5999,24537.0
2025-04-25 10:30:00,59.09,59.11,59.01,59.1,30403.0,58.5999,58.6197,58.5205,58.6098,30403.0
2025-04-25 10:35:00,59.08,59.09,58.97,59.07,45562.0,58.59,58.5999,58.4809,58.58,45562.0
2025-04-25 10:40:00,59.05,59.18,59.05,59.18,11708.0,58.5602,58.6891,58.5602,58.6891,11708.0
2025-04-25 10:45:00,59.16,59.18,59.1,59.1,29316.0,58.6693,58.6891,58.6098,58.6098,29316.0
2025-04-25 10:50:00,59.1,59.18,59.09,59.17,28740.0,58.6098,58.6891,58.5999,58.6792,28740.0
2025-04-25 10:55:00,59.16,59.21,59.02,59.1,20844.0,58.6693,58.7189,58.5305,58.6098,20844.0
2025-04-25 11:00:00,59.08,59.1,59.02,59.04,30002.0,58.59,58.6098,58.5305,58.5503,30002.0
2025-04-25 11:05:00,59.06,59.08,59.01,59.07,20207.0,58.5701,58.59,58.5205,58.58,20207.0
2025-04-25 11:10:00,59.06,59.15,59.06,59.13,18354.0,58.5701,58.6594,58.5701,58.6395,18354.0
2025-04-25 11:15:00,59.13,59.17,59.05,59.08,22521.0,58.6395,58.6792,58.5602,58.59,22521.0
2025-04-25 11:20:00,59.09,59.21,59.08,59.2,19400.0,58.5999,58.7189,58.59,58.709,19400.0
2025-04-25 11:25:00,59.2,59.22,59.09,59.1,15972.0,58.709,58.7288,58.5999,58.6098,15972.0
2025-04-25 11:30:00,59.1,59.1,59.0,59.08,17628.0,58.6098,58.6098,58.5106,58.59,17628.0
2025-04-25 11:35:00,59.05,59.07,58.92,58.98,20929.0,58.5602,58.58,58.4313,58.4908,20929.0
2025-04-25 11:40:00,58.99,59.01,58.93,58.96,15612.0,58.5007,58.5205,58.4412,58.4709,15612.0
2025-04-25 11:45:00,58.97,58.98,58.88,58.93,18489.0,58.4809,58.4908,58.3916,58.4412,18489.0
2025-04-25 11:50:00,58.92,58.95,58.87,58.9,15964.0,58.4313,58.461,58.3817,58.4114,15964.0
2025-04-25 11:55:00,58.89,59.0,58.88,58.95,11464.0,58.4015,58.5106,58.3916,58.461,11464.0
2025-04-25 12:00:00,58.93,59.04,58.93,59.02,21485.0,58.4412,58.5503,58.4412,58.5305,21485.0
2025-04-25 12:05:00,59.0,59.07,58.99,59.02,12736.0,58.5106,58.58,58.5007,58.5305,12736.0
2025-04-25 12:10:00,59.02,59.05,58.99,59.04,14856.0,58.5305,58.5602,58.5007,58.5503,14856.0
2025-04-25 12:15:00,59.03,59.05,58.96,58.97,11426.0,58.5404,58.5602,58.4709,58.4809,11426.0
2025-04-25 12:20:00,58.98,59.03,58.97,59.02,18721.0,58.4908,58.5404,58.4809,58.5305,18721.0
2025-04-25 12:25:00,59.02,59.04,58.99,58.99,25759.0,58.5305,58.5503,58.5007,58.5007,25759.0
2025-04-25 12:30:00,59.0,59.01,58.93,58.96,8720.0,58.5106,58.5205,58.4412,58.4709,8720.0
2025-04-25 12:35:00,58.96,58.99,58.91,58.92,14342.0,58.4709,58.5007,58.4214,58.4313,14342.0
2025-04-25 12:40:00,58.91,58.92,58.83,58.9,28701.0,58.4214,58.4313,58.342,58.4114,28701.0
2025-04-25 12:45:00,58.87,58.91,58.84,58.87,11010.0,58.3817,58.4214,58.3519,58.3817,11010.0
2025-04-25 12:50:00,58.87,58.9,58.83,58.84,9928.0,58.3817,58.4114,58.342,58.3519,9928.0
2025-04-25 12:55:00,58.85,58.9,58.83,58.88,10056.0,58.3619,58.4114,58.342,58.3916,10056.0
2025-04-25 13:00:00,58.86,58.9,58.72,58.75,45708.0,58.3718,58.4114,58.2329,58.2627,45708.0
2025-04-25 13:05:00,58.73,58.88,58.73,58.84,16975.0,58.2429,58.3916,58.2429,58.3519,16975.0
2025-04-25 13:10:00,58.87,58.88,58.85,58.87,13442.0,58.3817,58.3916,58.3619,58.3817,13442.0
2025-04-25 13:15:00,58.87,58.88,58.82,58.83,20005.0,58.3817,58.3916,58.3321,58.342,20005.0
2025-04-25 13:20:00,58.86,58.87,58.77,58.79,16493.0,58.3718,58.3817,58.2825,58.3024,16493.0
2025-04-25 13:25:00,58.79,58.79,58.74,58.78,10736.0,58.3024,58.3024,58.2528,58.2924,10736.0
2025-04-25 13:30:00,58.77,58.84,58.76,58.82,12045.0,58.2825,58.3519,58.2726,58.3321,12045.0
2025-04-25 13:35:00,58.79,58.87,58.65,58.71,41053.0,58.3024,58.3817,58.1635,58.223,41053.0
2025-04-25 13:40:00,58.71,58.77,58.6,58.63,27757.0,58.223,58.2825,58.1139,58.1437,27757.0
2025-04-25 13:45:00,58.64,58.66,58.54,58.62,24401.0,58.1536,58.1734,58.0544,58.1338,24401.0
2025-04-25 13:50:00,58.62,58.63,58.53,58.53,22065.0,58.1338,58.1437,58.0445,58.0445,22065.0
2025-04-25 13:55:00,58.53,58.53,58.39,58.44,62354.0,58.0445,58.0445,57.9057,57.9553,62354.0
2025-04-25 14:00:00,58.45,58.6,58.44,58.55,41135.0,57.9652,58.1139,57.9553,58.0643,41135.0
2025-04-25 14:05:00,58.57,58.81,58.57,58.81,34674.0,58.0842,58.3222,58.0842,58.3222,34674.0
2025-04-25 14:10:00,58.79,58.89,58.78,58.85,14959.0,58.3024,58.4015,58.2924,58.3619,14959.0
2025-04-25 14:15:00,58.85,58.89,58.82,58.88,12067.0,58.3619,58.4015,58.3321,58.3916,12067.0
2025-04-25 14:20:00,58.88,59.04,58.87,59.03,16379.0,58.3916,58.5503,58.3817,58.5404,16379.0
2025-04-25 14:25:00,59.03,59.11,59.02,59.04,14714.0,58.5404,58.6197,58.5305,58.5503,14714.0
2025-04-25 14:30:00,59.04,59.06,58.96,58.97,22529.0,58.5503,58.5701,58.4709,58.4809,22529.0
2025-04-25 14:35:00,58.97,59.04,58.96,59.04,47322.0,58.4809,58.5503,58.4709,58.5503,47322.0
2025-04-25 14:40:00,59.04,59.11,59.02,59.08,18904.0,58.5503,58.6197,58.5305,58.59,18904.0
2025-04-25 14:45:00,59.07,59.07,59.02,59.03,11139.0,58.58,58.58,58.5305,58.5404,11139.0
2025-04-25 14:50:00,59.02,59.03,58.88,58.96,26691.0,58.5305,58.5404,58.3916,58.4709,26691.0
2025-04-25 14:55:00,58.94,58.97,58.87,58.89,21758.0,58.4511,58.4809,58.3817,58.4015,21758.0
2025-04-25 15:00:00,58.88,58.94,58.86,58.92,17116.0,58.3916,58.4511,58.3718,58.4313,17116.0
2025-04-25 15:05:00,58.94,58.98,58.9,58.96,36498.0,58.4511,58.4908,58.4114,58.4709,36498.0
2025-04-25 15:10:00,58.96,58.98,58.89,58.93,37556.0,58.4709,58.4908,58.4015,58.4412,37556.0
2025-04-25 15:15:00,58.92,58.98,58.89,58.93,34485.0,58.4313,58.4908,58.4015,58.4412,34485.0
2025-04-25 15:20:00,58.94,59.04,58.94,59.03,39059.0,58.4511,58.5503,58.4511,58.5404,39059.0
2025-04-25 15:25:00,59.04,59.04,58.92,58.95,35182.0,58.5503,58.5503,58.4313,58.461,35182.0
2025-04-25 15:30:00,58.94,59.02,58.91,58.99,41537.0,58.4511,58.5305,58.4214,58.5007,41537.0
2025-04-25 15:35:00,58.99,59.07,58.92,58.97,65643.0,58.5007,58.58,58.4313,58.4809,65643.0
2025-04-25 15:40:00,58.98,59.06,58.92,59.06,41403.0,58.4908,58.5701,58.4313,58.5701,41403.0
2025-04-25 15:45:00,59.05,59.09,59.0,59.01,60364.0,58.5602,58.5999,58.5106,58.5205,60364.0
2025-04-25 15:50:00,59.05,59.18,59.02,59.12,68142.0,58.5602,58.6891,58.5305,58.6296,68142.0
2025-04-25 15:55:00,59.13,59.14,58.99,58.99,267389.0,58.6395,58.6495,58.5007,58.5007,267389.0
2025-04-28 09:30:00,58.85,59.18,58.77,59.15,62665.0,58.3619,58.6891,58.2825,58.6594,62665.0
2025-04-28 09:35:00,59.21,59.21,58.88,58.93,35388.0,58.7189,58.7189,58.3916,58.4412,35388.0
2025-04-28 09:40:00,58.93,59.16,58.93,58.97,22145.0,58.4412,58.6693,58.4412,58.4809,22145.0
2025-04-28 09:45:00,58.97,58.97,58.71,58.79,18562.0,58.4809,58.4809,58.223,58.3024,18562.0
2025-04-28 09:50:00,58.82,58.88,58.64,58.67,37683.0,58.3321,58.3916,58.1536,58.1834,37683.0
2025-04-28 09:55:00,58.65,58.66,58.48,58.53,32442.0,58.1635,58.1734,57.9949,58.0445,32442.0
2025-04-28 10:00:00,58.52,58.58,58.39,58.52,19931.0,58.0346,58.0941,57.9057,58.0346,19931.0
2025-04-28 10:05:00,58.54,58.57,58.38,58.44,20119.0,58.0544,58.0842,57.8958,57.9553,20119.0
2025-04-28 10:10:00,58.44,58.59,58.38,58.58,51064.0,57.9553,58.104,57.8958,58.0941,51064.0
2025-04-28 10:15:00,58.58,58.68,58.57,58.66,18124.0,58.0941,58.1933,58.0842,58.1734,18124.0
2025-04-28 10:20:00,58.65,58.8,58.64,58.8,48309.0,58.1635,58.3123,58.1536,58.3123,48309.0
2025-04-28 10:25:00,58.8,58.9,58.75,58.76,38074.0,58.3123,58.4114,58.2627,58.2726,38074.0
2025-04-28 10:30:00,58.79,58.8,58.61,58.69,18598.0,58.3024,58.3123,58.1239,58.2032,18598.0
2025-04-28 10:35:00,58.69,58.97,58.67,58.92,80274.0,58.2032,58.4809,58.1834,58.4313,80274.0
2025-04-28 10:40:00,58.92,59.1,58.88,59.03,104508.0,58.4313,58.6098,58.3916,58.5404,104508.0
2025-04-28 10:45:00,59.02,59.11,58.99,59.07,29979.0,58.5305,58.6197,58.5007,58.58,29979.0
2025-04-28 10:50:00,59.05,59.08,58.86,58.92,73824.0,58.5602,58.59,58.3718,58.4313,73824.0
2025-04-28 10:55:00,58.92,58.93,58.88,58.91,21788.0,58.4313,58.4412,58.3916,58.4214,21788.0
2025-04-28 11:00:00,58.91,59.0,58.91,58.92,55765.0,58.4214,58.5106,58.4214,58.4313,55765.0
2025-04-28 11:05:00,58.92,58.94,58.83,58.88,37465.0,58.4313,58.4511,58.342,58.3916,37465.0
2025-04-28 11:10:00,58.89,58.94,58.85,58.91,22652.0,58.4015,58.4511,58.3619,58.4214,22652.0
2025-04-28 11:15:00,58.91,58.91,58.8,58.88,28324.0,58.4214,58.4214,58.3123,58.3916,28324.0
2025-04-28 11:20:00,58.87,58.92,58.8,58.84,16655.0,58.3817,58.4313,58.3123,58.3519,16655.0
2025-04-28 11:25:00,58.83,58.86,58.76,58.77,21789.0,58.342,58.3718,58.2726,58.2825,21789.0
2025-04-28 11:30:00,58.74,58.88,58.74,58.84,14622.0,58.2528,58.3916,58.2528,58.3519,14622.0
2025-04-28 11:35:00,58.82,58.96,58.82,58.93,13322.0,58.3321,58.4709,58.3321,58.4412,13322.0
2025-04-28 11:40:00,58.93,58.97,58.87,58.87,16938.0,58.4412,58.4809,58.3817,58.3817,16938.0
2025-04-28 11:45:00,58.88,58.95,58.87,58.91,12411.0,58.3916,58.461,58.3817,58.4214,12411.0
2025-04-28 11:50:00,58.93,59.07,58.92,58.98,21791.0,58.4412,58.58,58.4313,58.4908,21791.0
2025-04-28 11:55:00,58.98,59.02,58.94,58.99,23906.0,58.4908,58.5305,58.4511,58.5007,23906.0
2025-04-28 12:00:00,59.0,59.01,58.88,58.9,20094.0,58.5106,58.5205,58.3916,58.4114,20094.0
2025-04-28 12:05:00,58.88,58.92,58.83,58.85,132932.0,58.3916,58.4313,58.342,58.3619,132932.0
2025-04-28 12:10:00,58.84,58.92,58.84,58.92,32749.0,58.3519,58.4313,58.3519,58.4313,32749.0
2025-04-28 12:15:00,58.92,59.01,58.92,58.99,13704.0,58.4313,58.5205,58.4313,58.5007,13704.0
2025-04-28 12:20:00,59.01,59.1,58.96,59.08,13892.0,58.5205,58.6098,58.4709,58.59,13892.0
2025-04-28 12:25:00,59.07,59.08,59.01,59.07,17168.0,58.58,58.59,58.5205,58.58,17168.0
2025-04-28 12:30:00,59.08,59.17,59.07,59.12,65391.0,58.59,58.6792,58.58,58.6296,65391.0
2025-04-28 12:35:00,59.12,59.21,59.12,59.19,19044.0,58.6296,58.7189,58.6296,58.699,19044.0
2025-04-28 12:40:00,59.18,59.26,59.15,59.24,10022.0,58.6891,58.7685,58.6594,58.7486,10022.0
2025-04-28 12:45:00,59.24,59.34,59.24,59.31,22764.0,58.7486,58.8478,58.7486,58.818,22764.0
2025-04-28 12:50:00,59.3,59.34,59.25,59.32,35526.0,58.8081,58.8478,58.7585,58.828,35526.0
2025-04-28 12:55:00,59.31,59.35,59.27,59.32,17957.0,58.818,58.8577,58.7784,58.828,17957.0
2025-04-28 13:00:00,59.31,59.31,59.23,59.25,9180.0,58.818,58.818,58.7387,58.7585,9180.0
2025-04-28 13:05:00,59.24,59.27,59.17,59.2,10913.0,58.7486,58.7784,58.6792,58.709,10913.0
2025-04-28 13:10:00,59.18,59.2,59.12,59.15,24627.0,58.6891,58.709,58.6296,58.6594,24627.0
2025-04-28 13:15:00,59.16,59.27,59.15,59.25,11043.0,58.6693,58.7784,58.6594,58.7585,11043.0
2025-04-28 13:20:00,59.27,59.34,59.21,59.34,10247.0,58.7784,58.8478,58.7189,58.8478,10247.0
2025-04-28 13:25:00,59.37,59.42,59.29,59.3,30916.0,58.8775,58.9271,58.7982,58.8081,30916.0
2025-04-28 13:30:00,59.29,59.31,59.22,59.28,36613.0,58.7982,58.818,58.7288,58.7883,36613.0
2025-04-28 13:35:00,59.28,59.33,59.21,59.32,46241.0,58.7883,58.8379,58.7189,58.828,46241.0
2025-04-28 13:40:00,59.33,59.35,59.27,59.31,67775.0,58.8379,58.8577,58.7784,58.818,67775.0
2025-04-28 13:45:00,59.3,59.3,59.24,59.25,9741.0,58.8081,58.8081,58.7486,58.7585,9741.0
2025-04-28 13:50:00,59.25,59.28,59.24,59.26,28060.0,58.7585,58.7883,58.7486,58.7685,28060.0
2025-04-28 13:55:00,59.26,59.3,59.22,59.28,15163.0,58.7685,58.8081,58.7288,58.7883,15163.0
2025-04-28 14:00:00,59.28,59.32,59.26,59.3,34189.0,58.7883,58.828,58.7685,58.8081,34189.0
2025-04-28 14:05:00,59.28,59.31,59.28,59.3,14609.0,58.7883,58.818,58.7883,58.8081,14609.0
2025-04-28 14:10:00,59.3,59.31,59.24,59.28,24949.0,58.8081,58.818,58.7486,58.7883,24949.0
2025-04-28 14:15:00,59.28,59.31,59.25,59.26,43970.0,58.7883,58.818,58.7585,58.7685,43970.0
2025-04-28 14:20:00,59.27,59.38,59.26,59.37,31584.0,58.7784,58.8875,58.7685,58.8775,31584.0
2025-04-28 14:25:00,59.37,59.42,59.37,59.38,33666.0,58.8775,58.9271,58.8775,58.8875,33666.0
2025-04-28 14:30:00,59.39,59.41,59.36,59.36,26446.0,58.8974,58.9172,58.8676,58.8676,26446.0
2025-04-28 14:35:00,59.36,59.38,59.35,59.36,20869.0,58.8676,58.8875,58.8577,58.8676,20869.0
2025-04-28 14:40:00,59.36,59.4,59.35,59.37,22070.0,58.8676,58.9073,58.8577,58.8775,22070.0
2025-04-28 14:45:00,59.37,59.47,59.34,59.47,16109.0,58.8775,58.9767,58.8478,58.9767,16109.0
2025-04-28 14:50:00,59.48,59.54,59.48,59.54,15795.0,58.9866,59.0461,58.9866,59.0461,15795.0
2025-04-28 14:55:00,59.54,59.58,59.48,59.51,20508.0,59.0461,59.0858,58.9866,59.0164,20508.0
2025-04-28 15:00:00,59.5,59.59,59.5,59.55,18360.0,59.0065,59.0957,59.0065,59.0561,18360.0
2025-04-28 15:05:00,59.55,59.59,59.51,59.57,26087.0,59.0561,59.0957,59.0164,59.0759,26087.0
2025-04-28 15:10:00,59.57,59.59,59.55,59.58,26684.0,59.0759,59.0957,59.0561,59.0858,26684.0
2025-04-28 15:15:00,59.6,59.61,59.54,59.55,59506.0,59.1056,59.1156,59.0461,59.0561,59506.0
2025-04-28 15:20:00,59.55,59.58,59.52,59.57,75258.0,59.0561,59.0858,59.0263,59.0759,75258.0
2025-04-28 15:25:00,59.57,59.57,59.51,59.53,50372.0,59.0759,59.0759,59.0164,59.0362,50372.0
2025-04-28 15:30:00,59.54,59.57,59.53,59.55,54767.0,59.0461,59.0759,59.0362,59.0561,54767.0
2025-04-28 15:35:00,59.54,59.57,59.45,59.55,95893.0,59.0461,59.0759,58.9569,59.0561,95893.0
2025-04-28 15:40:00,59.56,59.68,59.56,59.65,35413.0,59.066,59.185,59.066,59.1552,35413.0
2025-04-28 15:45:00,59.66,59.85,59.65,59.81,60353.0,59.1651,59.3536,59.1552,59.3139,60353.0
2025-04-28 15:50:00,59.82,59.86,59.76,59.84,75931.0,59.3238,59.3635,59.2643,59.3436,75931.0
2025-04-28 15:55:00,59.84,59.87,59.61,59.65,235907.0,59.3436,59.3734,59.1156,59.1552,235907.0
2025-04-29 09:30:00,59.08,59.61,59.08,59.48,69771.0,58.59,59.1156,58.59,58.9866,69771.0
2025-04-29 09:35:00,59.45,59.55,59.27,59.55,24149.0,58.9569,59.0561,58.7784,59.0561,24149.0
2025-04-29 09:40:00,59.56,59.6,59.31,59.31,21276.0,59.066,59.1056,58.818,58.818,21276.0
2025-04-29 09:45:00,59.31,59.58,59.31,59.53,46373.0,58.818,59.0858,58.818,59.0362,46373.0
2025-04-29 09:50:00,59.53,59.57,59.41,59.51,74374.0,59.0362,59.0759,58.9172,59.0164,74374.0
2025-04-29 09:55:00,59.52,59.73,59.48,59.48,24001.0,59.0263,59.2346,58.9866,58.9866,24001.0
2025-04-29 10:00:00,59.43,59.53,59.32,59.36,33265.0,58.9371,59.0362,58.828,58.8676,33265.0
2025-04-29 10:05:00,59.36,59.5,59.32,59.42,54380.0,58.8676,59.0065,58.828,58.9271,54380.0
2025-04-29 10:10:00,59.41,59.45,59.27,59.28,34313.0,58.9172,58.9569,58.7784,58.7883,34313.0
2025-04-29 10:15:00,59.28,59.31,59.22,59.26,25243.0,58.7883,58.818,58.7288,58.7685,25243.0
2025-04-29 10:20:00,59.25,59.27,59.13,59.13,24780.0,58.7585,58.7784,58.6395,58.6395,24780.0
2025-04-29 10:25:00,59.13,59.17,59.05,59.06,47173.0,58.6395,58.6792,58.5602,58.5701,47173.0
2025-04-29 10:30:00,59.08,59.25,59.06,59.24,38056.0,58.59,58.7585,58.5701,58.7486,38056.0
2025-04-29 10:35:00,59.24,59.42,59.23,59.42,32759.0,58.7486,58.9271,58.7387,58.9271,32759.0
2025-04-29 10:40:00,59.42,59.54,59.41,59.53,23804.0,58.9271,59.0461,58.9172,59.0362,23804.0
2025-04-29 10:45:00,59.51,59.64,59.46,59.59,17280.0,59.0164,59.1453,58.9668,59.0957,17280.0
2025-04-29 10:50:00,59.58,59.67,59.5,59.67,17357.0,59.0858,59.1751,59.0065,59.1751,17357.0
2025-04-29 10:55:00,59.67,59.7,59.55,59.56,27010.0,59.1751,59.2048,59.0561,59.066,27010.0
2025-04-29 11:00:00,59.58,59.6,59.53,59.58,18257.0,59.0858,59.1056,59.0362,59.0858,18257.0
2025-04-29 11:05:00,59.58,59.72,59.55,59.7,20222.0,59.0858,59.2246,59.0561,59.2048,20222.0
2025-04-29 11:10:00,59.71,59.72,59.62,59.67,18825.0,59.2147,59.2246,59.1255,59.1751,18825.0
2025-04-29 11:15:00,59.67,59.68,59.53,59.55,43018.0,59.1751,59.185,59.0362,59.0561,43018.0
2025-04-29 11:20:00,59.54,59.55,59.5,59.53,21354.0,59.0461,59.0561,59.0065,59.0362,21354.0
2025-04-29 11:25:00,59.53,59.6,59.51,59.58,20548.0,59.0362,59.1056,59.0164,59.0858,20548.0
2025-04-29 11:30:00,59.58,59.6,59.43,59.43,23146.0,59.0858,59.1056,58.9371,58.9371,23146.0
2025-04-29 11:35:00,59.43,59.59,59.41,59.53,35569.0,58.9371,59.0957,58.9172,59.0362,35569.0
2025-04-29 11:40:00,59.53,59.6,59.52,59.56,26746.0,59.0362,59.1056,59.0263,59.066,26746.0
2025-04-29 11:45:00,59.56,59.64,59.53,59.56,31790.0,59.066,59.1453,59.0362,59.066,31790.0
2025-04-29 11:50:00,59.56,59.62,59.51,59.52,23655.0,59.066,59.1255,59.0164,59.0263,23655.0
2025-04-29 11:55:00,59.52,59.52,59.41,59.41,21674.0,59.0263,59.0263,58.9172,58.9172,21674.0
2025-04-29 12:00:00,59.43,59.47,59.4,59.45,42320.0,58.9371,58.9767,58.9073,58.9569,42320.0
2025-04-29 12:05:00,59.44,59.57,59.42,59.54,28021.0,58.947,59.0759,58.9271,59.0461,28021.0
2025-04-29 12:10:00,59.54,59.54,59.51,59.52,13189.0,59.0461,59.0461,59.0164,59.0263,13189.0
2025-04-29 12:15:00,59.52,59.58,59.48,59.55,44552.0,59.0263,59.0858,58.9866,59.0561,44552.0
2025-04-29 12:20:00,59.55,59.61,59.54,59.6,19669.0,59.0561,59.1156,59.0461,59.1056,19669.0
2025-04-29 12:25:00,59.6,59.61,59.55,59.58,15082.0,59.1056,59.1156,59.0561,59.0858,15082.0
2025-04-29 12:30:00,59.59,59.63,59.52,59.61,11196.0,59.0957,59.1354,59.0263,59.1156,11196.0
2025-04-29 12:35:00,59.62,59.64,59.58,59.62,16452.0,59.1255,59.1453,59.0858,59.1255,16452.0
2025-04-29 12:40:00,59.62,59.65,59.6,59.64,15153.0,59.1255,59.1552,59.1056,59.1453,15153.0
2025-04-29 12:45:00,59.63,59.63,59.55,59.59,18769.0,59.1354,59.1354,59.0561,59.0957,18769.0
2025-04-29 12:50:00,59.59,59.68,59.58,59.67,13831.0,59.0957,59.185,59.0858,59.1751,13831.0
2025-04-29 12:55:00,59.67,59.68,59.56,59.62,19849.0,59.1751,59.185,59.066,59.1255,19849.0
2025-04-29 13:00:00,59.62,59.69,59.59,59.69,22661.0,59.1255,59.1949,59.0957,59.1949,22661.0
2025-04-29 13:05:00,59.69,59.71,59.65,59.66,17580.0,59.1949,59.2147,59.1552,59.1651,17580.0
2025-04-29 13:10:00,59.64,59.74,59.63,59.71,25322.0,59.1453,59.2445,59.1354,59.2147,25322.0
2025-04-29 13:15:00,59.7,59.8,59.67,59.8,17299.0,59.2048,59.304,59.1751,59.304,17299.0
2025-04-29 13:20:00,59.8,59.84,59.77,59.79,15346.0,59.304,59.3436,59.2742,59.2941,15346.0
2025-04-29 13:25:00,59.79,59.81,59.72,59.77,58400.0,59.2941,59.3139,59.2246,59.2742,58400.0
2025-04-29 13:30:00,59.76,59.81,59.71,59.73,121264.0,59.2643,59.3139,59.2147,59.2346,121264.0
2025-04-29 13:35:00,59.73,59.86,59.72,59.86,22464.0,59.2346,59.3635,59.2246,59.3635,22464.0
2025-04-29 13:40:00,59.86,59.93,59.86,59.88,19443.0,59.3635,59.4329,59.3635,59.3833,19443.0
2025-04-29 13:45:00,59.89,59.94,59.85,59.91,25051.0,59.3932,59.4428,59.3536,59.4131,25051.0
2025-04-29 13:50:00,59.92,59.95,59.87,59.95,24109.0,59.423,59.4527,59.3734,59.4527,24109.0
2025-04-29 13:55:00,59.94,59.99,59.9,59.92,10617.0,59.4428,59.4924,59.4032,59.423,10617.0
2025-04-29 14:00:00,59.92,59.92,59.85,59.91,29033.0,59.423,59.423,59.3536,59.4131,29033.0
2025-04-29 14:05:00,59.9,59.93,59.83,59.85,19952.0,59.4032,59.4329,59.3337,59.3536,19952.0
2025-04-29 14:10:00,59.84,59.84,59.76,59.77,18285.0,59.3436,59.3436,59.2643,59.2742,18285.0
2025-04-29 14:15:00,59.78,59.81,59.73,59.75,18590.0,59.2841,59.3139,59.2346,59.2544,18590.0
2025-04-29 14:20:00,59.74,59.79,59.7,59.77,36659.0,59.2445,59.2941,59.2048,59.2742,36659.0
2025-04-29 14:25:00,59.76,59.8,59.72,59.78,24638.0,59.2643,59.304,59.2246,59.2841,24638.0
2025-04-29 14:30:00,59.79,59.83,59.77,59.81,18791.0,59.2941,59.3337,59.2742,59.3139,18791.0
2025-04-29 14:35:00,59.81,59.82,59.79,59.79,18835.0,59.3139,59.3238,59.2941,59.2941,18835.0
2025-04-29 14:40:00,59.8,59.83,59.78,59.83,20040.0,59.304,59.3337,59.2841,59.3337,20040.0
2025-04-29 14:45:00,59.83,59.83,59.73,59.76,19918.0,59.3337,59.3337,59.2346,59.2643,19918.0
2025-04-29 14:50:00,59.74,59.81,59.68,59.8,33326.0,59.2445,59.3139,59.185,59.304,33326.0
2025-04-29 14:55:00,59.8,59.81,59.69,59.72,30851.0,59.304,59.3139,59.1949,59.2246,30851.0
2025-04-29 15:00:00,59.73,59.75,59.69,59.72,47599.0,59.2346,59.2544,59.1949,59.2246,47599.0
2025-04-29 15:05:00,59.71,59.8,59.71,59.76,36240.0,59.2147,59.304,59.2147,59.2643,36240.0
2025-04-29 15:10:00,59.76,59.79,59.73,59.75,35161.0,59.2643,59.2941,59.2346,59.2544,35161.0
2025-04-29 15:15:00,59.75,59.77,59.72,59.77,33165.0,59.2544,59.2742,59.2246,59.2742,33165.0
2025-04-29 15:20:00,59.77,59.78,59.73,59.76,46134.0,59.2742,59.2841,59.2346,59.2643,46134.0
2025-04-29 15:25:00,59.75,59.75,59.68,59.69,34405.0,59.2544,59.2544,59.185,59.1949,34405.0
2025-04-29 15:30:00,59.69,59.74,59.68,59.73,38060.0,59.1949,59.2445,59.185,59.2346,38060.0
2025-04-29 15:35:00,59.73,59.75,59.67,59.68,71152.0,59.2346,59.2544,59.1751,59.185,71152.0
2025-04-29 15:40:00,59.68,59.69,59.62,59.64,59438.0,59.185,59.1949,59.1255,59.1453,59438.0
2025-04-29 15:45:00,59.63,59.78,59.59,59.75,66207.0,59.1354,59.2841,59.0957,59.2544,66207.0
2025-04-29 15:50:00,59.76,59.78,59.69,59.71,104511.0,59.2643,59.2841,59.1949,59.2147,104511.0
2025-04-29 15:55:00,59.71,59.73,59.63,59.69,464666.0,59.2147,59.2346,59.1354,59.1949,464666.0
2025-04-30 09:30:00,58.77,59.0,58.24,58.39,90038.0,58.2825,58.5106,57.7569,57.9057,90038.0
2025-04-30 09:35:00,58.44,58.5,57.79,57.94,86673.0,57.9553,58.0148,57.3107,57.4594,86673.0
2025-04-30 09:40:00,57.91,58.01,57.6,57.88,31442.0,57.4297,57.5288,57.1222,57.3999,31442.0
2025-04-30 09:45:00,57.85,58.22,57.84,58.07,35729.0,57.3702,57.7371,57.3602,57.5883,35729.0
2025-04-30 09:50:00,58.09,58.18,57.9,58.0,53124.0,57.6082,57.6974,57.4197,57.5189,53124.0
2025-04-30 09:55:00,57.99,58.1,57.95,57.99,19628.0,57.509,57.6181,57.4693,57.509,19628.0
2025-04-30 10:00:00,57.97,58.27,57.95,58.23,40216.0,57.4892,57.7867,57.4693,57.747,40216.0
2025-04-30 10:05:00,58.23,58.3,58.13,58.19,21284.0,57.747,57.8164,57.6478,57.7073,21284.0
2025-04-30 10:10:00,58.2,58.39,58.14,58.39,24185.0,57.7173,57.9057,57.6578,57.9057,24185.0
2025-04-30 10:15:00,58.39,58.39,58.23,58.35,21667.0,57.9057,57.9057,57.747,57.866,21667.0
2025-04-30 10:20:00,58.38,58.45,58.35,58.44,26118.0,57.8958,57.9652,57.866,57.9553,26118.0
2025-04-30 10:25:00,58.44,58.49,58.39,58.46,18699.0,57.9553,58.0048,57.9057,57.9751,18699.0
2025-04-30 10:30:00,58.48,58.66,58.48,58.57,18947.0,57.9949,58.1734,57.9949,58.0842,18947.0
2025-04-30 10:35:00,58.54,58.57,58.45,58.52,26345.0,58.0544,58.0842,57.9652,58.0346,26345.0
2025-04-30 10:40:00,58.53,58.53,58.34,58.42,20392.0,58.0445,58.0445,57.8561,57.9354,20392.0
2025-04-30 10:45:00,58.4,58.41,58.27,58.32,31738.0,57.9156,57.9255,57.7867,57.8363,31738.0
2025-04-30 10:50:00,58.32,58.54,58.21,58.47,29882.0,57.8363,58.0544,57.7272,57.985,29882.0
2025-04-30 10:55:00,58.44,58.53,58.37,58.46,27381.0,57.9553,58.0445,57.8858,57.9751,27381.0
2025-04-30 11:00:00,58.46,58.64,58.45,58.6,34005.0,57.9751,58.1536,57.9652,58.1139,34005.0
2025-04-30 11:05:00,58.6,58.73,58.58,58.65,36943.0,58.1139,58.2429,58.0941,58.1635,36943.0
2025-04-30 11:10:00,58.67,58.77,58.61,58.71,17733.0,58.1834,58.2825,58.1239,58.223,17733.0
2025-04-30 11:15:00,58.7,58.73,58.62,58.63,15355.0,58.2131,58.2429,58.1338,58.1437,15355.0
2025-04-30 11:20:00,58.63,58.75,58.6,58.64,49997.0,58.1437,58.2627,58.1139,58.1536,49997.0
2025-04-30 11:25:00,58.62,58.62,58.48,58.5,16492.0,58.1338,58.1338,57.9949,58.0148,16492.0
2025-04-30 11:30:00,58.5,58.61,58.48,58.53,17161.0,58.0148,58.1239,57.9949,58.0445,17161.0
2025-04-30 11:35:00,58.54,58.59,58.46,58.5,14390.0,58.0544,58.104,57.9751,58.0148,14390.0
2025-04-30 11:40:00,58.5,58.53,58.22,58.33,52585.0,58.0148,58.0445,57.7371,57.8462,52585.0
2025-04-30 11:45:00,58.3,58.33,58.09,58.1,22215.0,57.8164,57.8462,57.6082,57.6181,22215.0
2025-04-30 11:50:00,58.11,58.16,57.9,57.98,73085.0,57.628,57.6776,57.4197,57.4991,73085.0
2025-04-30 11:55:00,57.98,58.12,57.95,58.08,41512.0,57.4991,57.6379,57.4693,57.5982,41512.0
2025-04-30 12:00:00,58.06,58.14,58.04,58.04,22369.0,57.5784,57.6578,57.5586,57.5586,22369.0
2025-04-30 12:05:00,58.04,58.2,58.03,58.18,34994.0,57.5586,57.7173,57.5487,57.6974,34994.0
2025-04-30 12:10:00,58.15,58.17,58.04,58.05,56539.0,57.6677,57.6875,57.5586,57.5685,56539.0
2025-04-30 12:15:00,58.06,58.07,57.98,58.0,18228.0,57.5784,57.5883,57.4991,57.5189,18228.0
2025-04-30 12:20:00,58.0,58.05,57.98,58.01,16364.0,57.5189,57.5685,57.4991,57.5288,16364.0
2025-04-30 12:25:00,58.01,58.01,57.95,57.97,20331.0,57.5288,57.5288,57.4693,57.4892,20331.0
2025-04-30 12:30:00,57.95,57.96,57.88,57.88,23186.0,57.4693,57.4792,57.3999,57.3999,23186.0
2025-04-30 12:35:00,57.87,58.03,57.83,58.02,14620.0,57.39,57.5487,57.3503,57.5387,14620.0
2025-04-30 12:40:00,58.03,58.07,58.0,58.01,24980.0,57.5487,57.5883,57.5189,57.5288,24980.0
2025-04-30 12:45:00,58.02,58.02,57.96,57.97,12506.0,57.5387,57.5387,57.4792,57.4892,12506.0
2025-04-30 12:50:00,57.97,58.05,57.97,58.05,10984.0,57.4892,57.5685,57.4892,57.5685,10984.0
2025-04-30 12:55:00,58.04,58.09,58.0,58.04,19207.0,57.5586,57.6082,57.5189,57.5586,19207.0
2025-04-30 13:00:00,58.03,58.06,57.95,57.96,11875.0,57.5487,57.5784,57.4693,57.4792,11875.0
2025-04-30 13:05:00,57.96,57.98,57.88,57.92,24739.0,57.4792,57.4991,57.3999,57.4396,24739.0
2025-04-30 13:10:00,57.91,57.92,57.73,57.8,28792.0,57.4297,57.4396,57.2512,57.3206,28792.0
2025-04-30 13:15:00,57.81,57.88,57.78,57.87,44858.0,57.3305,57.3999,57.3007,57.39,44858.0
2025-04-30 13:20:00,57.87,57.94,57.86,57.9,24768.0,57.39,57.4594,57.3801,57.4197,24768.0
2025-04-30 13:25:00,57.9,58.08,57.89,58.04,38942.0,57.4197,57.5982,57.4098,57.5586,38942.0
2025-04-30 13:30:00,58.02,58.17,58.02,58.16,28778.0,57.5387,57.6875,57.5387,57.6776,28778.0
2025-04-30 13:35:00,58.17,58.21,58.12,58.13,19143.0,57.6875,57.7272,57.6379,57.6478,19143.0
2025-04-30 13:40:00,58.11,58.24,58.08,58.18,29838.0,57.628,57.7569,57.5982,57.6974,29838.0
2025-04-30 13:45:00,58.17,58.19,58.13,58.15,18121.0,57.6875,57.7073,57.6478,57.6677,18121.0
2025-04-30 13:50:00,58.15,58.22,58.11,58.12,24299.0,57.6677,57.7371,57.628,57.6379,24299.0
2025-04-30 13:55:00,58.12,58.14,58.08,58.12,19162.0,57.6379,57.6578,57.5982,57.6379,19162.0
2025-04-30 14:00:00,58.1,58.2,58.07,58.14,24610.0,57.6181,57.7173,57.5883,57.6578,24610.0
2025-04-30 14:05:00,58.13,58.47,58.11,58.35,83578.0,57.6478,57.985,57.628,57.866,83578.0
2025-04-30 14:10:00,58.34,58.56,58.33,58.44,39995.0,57.8561,58.0743,57.8462,57.9553,39995.0
2025-04-30 14:15:00,58.44,58.51,58.39,58.44,18605.0,57.9553,58.0247,57.9057,57.9553,18605.0
2025-04-30 14:20:00,58.42,58.45,58.32,58.34,18672.0,57.9354,57.9652,57.8363,57.8561,18672.0
2025-04-30 14:25:00,58.35,58.39,58.12,58.23,46989.0,57.866,57.9057,57.6379,57.747,46989.0
2025-04-30 14:30:00,58.2,58.24,58.17,58.19,33615.0,57.7173,57.7569,57.6875,57.7073,33615.0
2025-04-30 14:35:00,58.17,58.17,58.09,58.09,49180.0,57.6875,57.6875,57.6082,57.6082,49180.0
2025-04-30 14:40:00,58.1,58.16,58.07,58.08,32042.0,57.6181,57.6776,57.5883,57.5982,32042.0
2025-04-30 14:45:00,58.09,58.26,58.07,58.22,31674.0,57.6082,57.7768,57.5883,57.7371,31674.0
2025-04-30 14:50:00,58.22,58.28,58.15,58.18,22063.0,57.7371,57.7966,57.6677,57.6974,22063.0
2025-04-30 14:55:00,58.19,58.23,58.12,58.14,22453.0,57.7073,57.747,57.6379,57.6578,22453.0
2025-04-30 15:00:00,58.14,58.18,58.09,58.13,19532.0,57.6578,57.6974,57.6082,57.6478,19532.0
2025-04-30 15:05:00,58.14,58.2,58.14,58.15,29842.0,57.6578,57.7173,57.6578,57.6677,29842.0
2025-04-30 15:10:00,58.15,58.23,58.15,58.18,68411.0,57.6677,57.747,57.6677,57.6974,68411.0
2025-04-30 15:15:00,58.18,58.25,58.18,58.2,48356.0,57.6974,57.7668,57.6974,57.7173,48356.0
2025-04-30 15:20:00,58.21,58.24,58.15,58.17,75559.0,57.7272,57.7569,57.6677,57.6875,75559.0
2025-04-30 15:25:00,58.16,58.18,58.05,58.06,69279.0,57.6776,57.6974,57.5685,57.5784,69279.0
2025-04-30 15:30:00,58.07,58.16,58.02,58.03,99827.0,57.5883,57.6776,57.5387,57.5487,99827.0
2025-04-30 15:35:00,58.01,58.06,57.99,58.01,48203.0,57.5288,57.5784,57.509,57.5288,48203.0
2025-04-30 15:40:00,58.01,58.15,58.01,58.15,83884.0,57.5288,57.6677,57.5288,57.6677,83884.0
2025-04-30 15:45:00,58.15,58.41,58.14,58.39,108217.0,57.6677,57.9255,57.6578,57.9057,108217.0
2025-04-30 15:50:00,58.38,58.78,58.36,58.68,147352.0,57.8958,58.2924,57.8759,58.1933,147352.0
2025-04-30 15:55:00,58.66,58.75,58.52,58.53,442263.0,58.1734,58.2627,58.0346,58.0445,442263.0
2025-05-01 09:30:00,58.21,58.58,58.12,58.51,105740.0,57.7272,58.0941,57.6379,58.0247,105740.0
2025-05-01 09:35:00,58.49,58.81,58.29,58.7,35719.0,58.0048,58.3222,57.8065,58.2131,35719.0
2025-05-01 09:40:00,58.69,58.8,58.49,58.75,56547.0,58.2032,58.3123,58.0048,58.2627,56547.0
2025-05-01 09:45:00,58.75,58.83,58.68,58.83,73214.0,58.2627,58.342,58.1933,58.342,73214.0
2025-05-01 09:50:00,58.85,59.11,58.78,59.0,78601.0,58.3619,58.6197,58.2924,58.5106,78601.0
2025-05-01 09:55:00,58.95,58.98,58.55,58.58,43163.0,58.461,58.4908,58.0643,58.0941,43163.0
2025-05-01 10:00:00,58.6,58.89,58.6,58.89,42710.0,58.1139,58.4015,58.1139,58.4015,42710.0
2025-05-01 10:05:00,58.92,59.15,58.92,59.07,40734.0,58.4313,58.6594,58.4313,58.58,40734.0
2025-05-01 10:10:00,59.07,59.15,58.94,59.05,32543.0,58.58,58.6594,58.4511,58.5602,32543.0
2025-05-01 10:15:00,59.05,59.13,58.97,59.07,25517.0,58.5602,58.6395,58.4809,58.58,25517.0
2025-05-01 10:20:00,59.09,59.25,59.08,59.17,20175.0,58.5999,58.7585,58.59,58.6792,20175.0
2025-05-01 10:25:00,59.16,59.27,59.15,59.21,25843.0,58.6693,58.7784,58.6594,58.7189,25843.0
2025-05-01 10:30:00,59.22,59.43,59.21,59.41,59748.0,58.7288,58.9371,58.7189,58.9172,59748.0
2025-05-01 10:35:00,59.42,59.54,59.34,59.52,56367.0,58.9271,59.0461,58.8478,59.0263,56367.0
2025-05-01 10:40:00,59.52,59.57,59.38,59.43,46431.0,59.0263,59.0759,58.8875,58.9371,46431.0
2025-05-01 10:45:00,59.44,59.57,59.42,59.57,30340.0,58.947,59.0759,58.9271,59.0759,30340.0
2025-05-01 10:50:00,59.57,59.59,59.47,59.55,23669.0,59.0759,59.0957,58.9767,59.0561,23669.0
2025-05-01 10:55:00,59.55,59.75,59.55,59.74,38571.0,59.0561,59.2544,59.0561,59.2445,38571.0
2025-05-01 11:00:00,59.75,59.79,59.66,59.71,116750.0,59.2544,59.2941,59.1651,59.2147,116750.0
2025-05-01 11:05:00,59.71,59.76,59.48,59.51,87291.0,59.2147,59.2643,58.9866,59.0164,87291.0
2025-05-01 11:10:00,59.5,59.52,59.43,59.45,26292.0,59.0065,59.0263,58.9371,58.9569,26292.0
2025-05-01 11:15:00,59.45,59.55,59.42,59.51,34910.0,58.9569,59.0561,58.9271,59.0164,34910.0
2025-05-01 11:20:00,59.53,59.59,59.49,59.59,24366.0,59.0362,59.0957,58.9966,59.0957,24366.0
2025-05-01 11:25:00,59.59,59.76,59.58,59.71,36373.0,59.0957,59.2643,59.0858,59.2147,36373.0
2025-05-01 11:30:00,59.76,59.79,59.57,59.57,127789.0,59.2643,59.2941,59.0759,59.0759,127789.0
2025-05-01 11:35:00,59.56,59.61,59.41,59.42,34115.0,59.066,59.1156,58.9172,58.9271,34115.0
2025-05-01 11:40:00,59.42,59.43,59.21,59.22,31988.0,58.9271,58.9371,58.7189,58.7288,31988.0
2025-05-01 11:45:00,59.21,59.3,59.18,59.25,42050.0,58.7189,58.8081,58.6891,58.7585,42050.0
2025-05-01 11:50:00,59.26,59.27,59.21,59.22,22656.0,58.7685,58.7784,58.7189,58.7288,22656.0
2025-05-01 11:55:00,59.21,59.21,59.09,59.11,30902.0,58.7189,58.7189,58.5999,58.6197,30902.0
2025-05-01 12:00:00,59.11,59.12,59.0,59.05,23226.0,58.6197,58.6296,58.5106,58.5602,23226.0
2025-05-01 12:05:00,59.05,59.15,59.04,59.13,26204.0,58.5602,58.6594,58.5503,58.6395,26204.0
2025-05-01 12:10:00,59.13,59.2,59.11,59.11,30602.0,58.6395,58.709,58.6197,58.6197,30602.0
2025-05-01 12:15:00,59.1,59.1,58.98,59.02,19931.0,58.6098,58.6098,58.4908,58.5305,19931.0
2025-05-01 12:20:00,59.03,59.03,58.9,58.91,19478.0,58.5404,58.5404,58.4114,58.4214,19478.0
2025-05-01 12:25:00,58.91,59.07,58.91,58.99,18058.0,58.4214,58.58,58.4214,58.5007,18058.0
2025-05-01 12:30:00,58.98,59.02,58.93,58.94,15402.0,58.4908,58.5305,58.4412,58.4511,15402.0
2025-05-01 12:35:00,58.94,58.95,58.81,58.83,24168.0,58.4511,58.461,58.3222,58.342,24168.0
2025-05-01 12:40:00,58.82,58.82,58.73,58.79,15889.0,58.3321,58.3321,58.2429,58.3024,15889.0
2025-05-01 12:45:00,58.79,58.79,58.69,58.71,19688.0,58.3024,58.3024,58.2032,58.223,19688.0
2025-05-01 12:50:00,58.71,58.76,58.62,58.62,27259.0,58.223,58.2726,58.1338,58.1338,27259.0
2025-05-01 12:55:00,58.61,58.68,58.57,58.58,20277.0,58.1239,58.1933,58.0842,58.0941,20277.0
2025-05-01 13:00:00,58.59,58.71,58.59,58.7,19877.0,58.104,58.223,58.104,58.2131,19877.0
2025-05-01 13:05:00,58.69,58.83,58.65,58.83,63767.0,58.2032,58.342,58.1635,58.342,63767.0
2025-05-01 13:10:00,58.85,58.89,58.83,58.85,17174.0,58.3619,58.4015,58.342,58.3619,17174.0
2025-05-01 13:15:00,58.84,58.96,58.84,58.92,32253.0,58.3519,58.4709,58.3519,58.4313,32253.0
2025-05-01 13:20:00,58.92,58.96,58.85,58.88,16888.0,58.4313,58.4709,58.3619,58.3916,16888.0
2025-05-01 13:25:00,58.88,58.9,58.82,58.83,21141.0,58.3916,58.4114,58.3321,58.342,21141.0
2025-05-01 13:30:00,58.82,58.86,58.76,58.84,27531.0,58.3321,58.3718,58.2726,58.3519,27531.0
2025-05-01 13:35:00,58.85,58.87,58.71,58.75,28537.0,58.3619,58.3817,58.223,58.2627,28537.0
2025-05-01 13:40:00,58.73,58.73,58.6,58.64,25435.0,58.2429,58.2429,58.1139,58.1536,25435.0
2025-05-01 13:45:00,58.66,58.8,58.58,58.8,25269.0,58.1734,58.3123,58.0941,58.3123,25269.0
2025-05-01 13:50:00,58.78,58.86,58.76,58.82,15921.0,58.2924,58.3718,58.2726,58.3321,15921.0
2025-05-01 13:55:00,58.82,58.88,58.75,58.84,32840.0,58.3321,58.3916,58.2627,58.3519,32840.0
2025-05-01 14:00:00,58.86,58.98,58.85,58.94,43141.0,58.3718,58.4908,58.3619,58.4511,43141.0
2025-05-01 14:05:00,58.94,58.96,58.91,58.95,22081.0,58.4511,58.4709,58.4214,58.461,22081.0
2025-05-01 14:10:00,58.96,58.97,58.91,58.95,27007.0,58.4709,58.4809,58.4214,58.461,27007.0
2025-05-01 14:15:00,58.95,59.07,58.95,59.06,27876.0,58.461,58.58,58.461,58.5701,27876.0
2025-05-01 14:20:00,59.08,59.48,59.07,59.43,71338.0,58.59,58.9866,58.58,58.9371,71338.0
2025-05-01 14:25:00,59.44,59.5,59.27,59.38,33166.0,58.947,59.0065,58.7784,58.8875,33166.0
2025-05-01 14:30:00,59.38,59.4,59.3,59.34,30920.0,58.8875,58.9073,58.8081,58.8478,30920.0
2025-05-01 14:35:00,59.34,59.35,59.2,59.21,21583.0,58.8478,58.8577,58.709,58.7189,21583.0
2025-05-01 14:40:00,59.21,59.25,59.16,59.21,21626.0,58.7189,58.7585,58.6693,58.7189,21626.0
2025-05-01 14:45:00,59.21,59.27,59.18,59.19,21826.0,58.7189,58.7784,58.6891,58.699,21826.0
2025-05-01 14:50:00,59.2,59.21,59.16,59.18,15699.0,58.709,58.7189,58.6693,58.6891,15699.0
2025-05-01 14:55:00,59.18,59.22,59.16,59.18,22575.0,58.6891,58.7288,58.6693,58.6891,22575.0
2025-05-01 15:00:00,59.18,59.21,59.14,59.19,23631.0,58.6891,58.7189,58.6495,58.699,23631.0
2025-05-01 15:05:00,59.19,59.27,59.18,59.18,28169.0,58.699,58.7784,58.6891,58.6891,28169.0
2025-05-01 15:10:00,59.18,59.2,59.14,59.17,18880.0,58.6891,58.709,58.6495,58.6792,18880.0
2025-05-01 15:15:00,59.16,59.19,59.11,59.13,23783.0,58.6693,58.699,58.6197,58.6395,23783.0
2025-05-01 15:20:00,59.12,59.24,59.11,59.12,42281.0,58.6296,58.7486,58.6197,58.6296,42281.0
2025-05-01 15:25:00,59.12,59.22,59.11,59.18,32512.0,58.6296,58.7288,58.6197,58.6891,32512.0
2025-05-01 15:30:00,59.18,59.2,59.06,59.11,51430.0,58.6891,58.709,58.5701,58.6197,51430.0
2025-05-01 15:35:00,59.11,59.16,59.07,59.08,54977.0,58.6197,58.6693,58.58,58.59,54977.0
2025-05-01 15:40:00,59.07,59.14,59.04,59.14,57609.0,58.58,58.6495,58.5503,58.6495,57609.0
2025-05-01 15:45:00,59.14,59.26,59.13,59.26,87943.0,58.6495,58.7685,58.6395,58.7685,87943.0
2025-05-01 15:50:00,59.26,59.27,59.01,59.02,150766.0,58.7685,58.7784,58.5205,58.5305,150766.0
2025-05-01 15:55:00,59.02,59.03,58.77,58.81,423202.0,58.5305,58.5404,58.2825,58.3222,423202.0
2025-05-02 09:30:00,59.59,59.87,59.37,59.57,86068.0,59.0957,59.3734,58.8775,59.0759,86068.0
2025-05-02 09:35:00,59.47,59.68,59.45,59.68,13876.0,58.9767,59.185,58.9569,59.185,13876.0
2025-05-02 09:40:00,59.7,59.76,59.24,59.26,18080.0,59.2048,59.2643,58.7486,58.7685,18080.0
2025-05-02 09:45:00,59.26,59.36,59.13,59.19,18990.0,58.7685,58.8676,58.6395,58.699,18990.0
2025-05-02 09:50:00,59.16,59.25,59.07,59.25,24224.0,58.6693,58.7585,58.58,58.7585,24224.0
2025-05-02 09:55:00,59.24,59.33,59.18,59.3,14454.0,58.7486,58.8379,58.6891,58.8081,14454.0
2025-05-02 10:00:00,59.28,59.3,59.07,59.12,10401.0,58.7883,58.8081,58.58,58.6296,10401.0
2025-05-02 10:05:00,59.08,59.23,59.07,59.23,15814.0,58.59,58.7387,58.58,58.7387,15814.0
2025-05-02 10:10:00,59.21,59.34,59.18,59.34,19385.0,58.7189,58.8478,58.6891,58.8478,19385.0
2025-05-02 10:15:00,59.33,59.55,59.3,59.54,21472.0,58.8379,59.0561,58.8081,59.0461,21472.0
2025-05-02 10:20:00,59.53,59.57,59.38,59.52,17845.0,59.0362,59.0759,58.8875,59.0263,17845.0
2025-05-02 10:25:00,59.52,59.63,59.5,59.56,22667.0,59.0263,59.1354,59.0065,59.066,22667.0
2025-05-02 10:30:00,59.57,59.77,59.48,59.77,12599.0,59.0759,59.2742,58.9866,59.2742,12599.0
2025-05-02 10:35:00,59.77,59.83,59.69,59.83,18523.0,59.2742,59.3337,59.1949,59.3337,18523.0
2025-05-02 10:40:00,59.8,59.83,59.61,59.64,23399.0,59.304,59.3337,59.1156,59.1453,23399.0
2025-05-02 10:45:00,59.62,59.72,59.59,59.67,12992.0,59.1255,59.2246,59.0957,59.1751,12992.0
2025-05-02 10:50:00,59.64,59.69,59.59,59.68,14965.0,59.1453,59.1949,59.0957,59.185,14965.0
2025-05-02 10:55:00,59.68,59.73,59.62,59.65,21388.0,59.185,59.2346,59.1255,59.1552,21388.0
2025-05-02 11:00:00,59.66,59.73,59.6,59.64,22066.0,59.1651,59.2346,59.1056,59.1453,22066.0
2025-05-02 11:05:00,59.65,59.72,59.6,59.64,20776.0,59.1552,59.2246,59.1056,59.1453,20776.0
2025-05-02 11:10:00,59.62,59.67,59.59,59.67,21525.0,59.1255,59.1751,59.0957,59.1751,21525.0
2025-05-02 11:15:00,59.66,59.67,59.56,59.65,15952.0,59.1651,59.1751,59.066,59.1552,15952.0
2025-05-02 11:20:00,59.64,59.68,59.57,59.59,19760.0,59.1453,59.185,59.0759,59.0957,19760.0
2025-05-02 11:25:00,59.58,59.65,59.54,59.57,24486.0,59.0858,59.1552,59.0461,59.0759,24486.0
2025-05-02 11:30:00,59.57,59.68,59.56,59.66,23885.0,59.0759,59.185,59.066,59.1651,23885.0
2025-05-02 11:35:00,59.65,59.71,59.59,59.63,18835.0,59.1552,59.2147,59.0957,59.1354,18835.0
2025-05-02 11:40:00,59.61,59.67,59.59,59.62,11930.0,59.1156,59.1751,59.0957,59.1255,11930.0
2025-05-02 11:45:00,59.64,59.71,59.63,59.69,8246.0,59.1453,59.2147,59.1354,59.1949,8246.0
2025-05-02 11:50:00,59.69,59.78,59.68,59.73,20304.0,59.1949,59.2841,59.185,59.2346,20304.0
2025-05-02 11:55:00,59.73,59.77,59.71,59.76,13827.0,59.2346,59.2742,59.2147,59.2643,13827.0
2025-05-02 12:00:00,59.76,59.99,59.69,59.88,51674.0,59.2643,59.4924,59.1949,59.3833,51674.0
2025-05-02 12:05:00,59.9,59.9,59.72,59.75,10493.0,59.4032,59.4032,59.2246,59.2544,10493.0
2025-05-02 12:10:00,59.74,59.75,59.7,59.73,7456.0,59.2445,59.2544,59.2048,59.2346,7456.0
2025-05-02 12:15:00,59.73,59.78,59.69,59.7,8897.0,59.2346,59.2841,59.1949,59.2048,8897.0
2025-05-02 12:20:00,59.7,59.71,59.64,59.64,14354.0,59.2048,59.2147,59.1453,59.1453,14354.0
2025-05-02 12:25:00,59.64,59.71,59.64,59.68,17360.0,59.1453,59.2147,59.1453,59.185,17360.0
2025-05-02 12:30:00,59.67,59.82,59.66,59.82,19242.0,59.1751,59.3238,59.1651,59.3238,19242.0
2025-05-02 12:35:00,59.82,59.82,59.76,59.78,10068.0,59.3238,59.3238,59.2643,59.2841,10068.0
2025-05-02 12:40:00,59.78,59.79,59.71,59.72,7948.0,59.2841,59.2941,59.2147,59.2246,7948.0
2025-05-02 12:45:00,59.71,59.71,59.6,59.6,8742.0,59.2147,59.2147,59.1056,59.1056,8742.0
2025-05-02 12:50:00,59.62,59.65,59.57,59.65,14415.0,59.1255,59.1552,59.0759,59.1552,14415.0
2025-05-02 12:55:00,59.65,59.66,59.47,59.59,29233.0,59.1552,59.1651,58.9767,59.0957,29233.0
2025-05-02 13:00:00,59.58,59.6,59.5,59.53,30499.0,59.0858,59.1056,59.0065,59.0362,30499.0
2025-05-02 13:05:00,59.55,59.6,59.51,59.55,19469.0,59.0561,59.1056,59.0164,59.0561,19469.0
2025-05-02 13:10:00,59.56,59.6,59.54,59.58,12660.0,59.066,59.1056,59.0461,59.0858,12660.0
2025-05-02 13:15:00,59.58,59.59,59.52,59.59,14684.0,59.0858,59.0957,59.0263,59.0957,14684.0
2025-05-02 13:20:00,59.6,59.71,59.6,59.7,10726.0,59.1056,59.2147,59.1056,59.2048,10726.0
2025-05-02 13:25:00,59.71,59.71,59.64,59.66,11588.0,59.2147,59.2147,59.1453,59.1651,11588.0
2025-05-02 13:30:00,59.66,59.68,59.58,59.63,12242.0,59.1651,59.185,59.0858,59.1354,12242.0
2025-05-02 13:35:00,59.65,59.65,59.61,59.64,10284.0,59.1552,59.1552,59.1156,59.1453,10284.0
2025-05-02 13:40:00,59.64,59.77,59.63,59.77,13227.0,59.1453,59.2742,59.1354,59.2742,13227.0
2025-05-02 13:45:00,59.77,59.87,59.77,59.83,12716.0,59.2742,59.3734,59.2742,59.3337,12716.0
2025-05-02 13:50:00,59.82,59.91,59.82,59.88,9890.0,59.3238,59.4131,59.3238,59.3833,9890.0
2025-05-02 13:55:00,59.89,59.91,59.85,59.85,8841.0,59.3932,59.4131,59.3536,59.3536,8841.0
2025-05-02 14:00:00,59.86,59.93,59.86,59.93,9399.0,59.3635,59.4329,59.3635,59.4329,9399.0
2025-05-02 14:05:00,59.92,59.95,59.91,59.94,21485.0,59.423,59.4527,59.4131,59.4428,21485.0
2025-05-02 14:10:00,59.94,59.97,59.89,59.93,14744.0,59.4428,59.4726,59.3932,59.4329,14744.0
2025-05-02 14:15:00,59.92,59.99,59.92,59.98,19671.0,59.423,59.4924,59.423,59.4825,19671.0
2025-05-02 14:20:00,59.98,60.04,59.95,60.01,41596.0,59.4825,59.542,59.4527,59.5122,41596.0
2025-05-02 14:25:00,60.0,60.01,59.9,59.9,11085.0,59.5023,59.5122,59.4032,59.4032,11085.0
2025-05-02 14:30:00,59.92,59.94,59.88,59.92,23148.0,59.423,59.4428,59.3833,59.423,23148.0
2025-05-02 14:35:00,59.91,59.98,59.89,59.93,16243.0,59.4131,59.4825,59.3932,59.4329,16243.0
2025-05-02 14:40:00,59.94,59.95,59.83,59.87,47293.0,59.4428,59.4527,59.3337,59.3734,47293.0
2025-05-02 14:45:00,59.87,59.89,59.77,59.77,20030.0,59.3734,59.3932,59.2742,59.2742,20030.0
2025-05-02 14:50:00,59.78,59.88,59.77,59.88,20017.0,59.2841,59.3833,59.2742,59.3833,20017.0
2025-05-02 14:55:00,59.88,59.94,59.86,59.9,18409.0,59.3833,59.4428,59.3635,59.4032,18409.0
2025-05-02 15:00:00,59.9,59.93,59.83,59.84,43522.0,59.4032,59.4329,59.3337,59.3436,43522.0
2025-05-02 15:05:00,59.84,59.93,59.81,59.93,22661.0,59.3436,59.4329,59.3139,59.4329,22661.0
2025-05-02 15:10:00,59.93,59.94,59.89,59.93,17552.0,59.4329,59.4428,59.3932,59.4329,17552.0
2025-05-02 15:15:00,59.94,60.02,59.93,60.01,29293.0,59.4428,59.5222,59.4329,59.5122,29293.0
2025-05-02 15:20:00,60.0,60.04,60.0,60.02,25264.0,59.5023,59.542,59.5023,59.5222,25264.0
2025-05-02 15:25:00,60.02,60.04,60.01,60.03,27770.0,59.5222,59.542,59.5122,59.5321,27770.0
2025-05-02 15:30:00,60.03,60.04,59.95,60.0,57943.0,59.5321,59.542,59.4527,59.5023,57943.0
2025-05-02 15:35:00,60.0,60.09,59.97,60.09,55042.0,59.5023,59.5916,59.4726,59.5916,55042.0
2025-05-02 15:40:00,60.09,60.09,59.97,60.01,53769.0,59.5916,59.5916,59.4726,59.5122,53769.0
2025-05-02 15:45:00,60.0,60.02,59.92,59.97,62659.0,59.5023,59.5222,59.423,59.4726,62659.0
2025-05-02 15:50:00,59.98,60.07,59.92,60.01,112342.0,59.4825,59.5717,59.423,59.5122,112342.0
2025-05-02 15:55:00,60.0,60.05,59.94,60.0,280082.0,59.5023,59.5519,59.4428,59.5023,280082.0
2025-05-05 09:30:00,59.54,59.65,59.13,59.49,139612.0,59.0461,59.1552,58.6395,58.9966,139612.0
2025-05-05 09:35:00,59.5,59.51,59.14,59.3,23511.0,59.0065,59.0164,58.6495,58.8081,23511.0
2025-05-05 09:40:00,59.3,59.35,59.05,59.05,32569.0,58.8081,58.8577,58.5602,58.5602,32569.0
2025-05-05 09:45:00,59.05,59.17,58.91,59.17,44471.0,58.5602,58.6792,58.4214,58.6792,44471.0
2025-05-05 09:50:00,59.11,59.16,58.96,59.14,29890.0,58.6197,58.6693,58.4709,58.6495,29890.0
2025-05-05 09:55:00,59.16,59.28,59.09,59.19,18658.0,58.6693,58.7883,58.5999,58.699,18658.0
2025-05-05 10:00:00,59.25,59.38,59.18,59.24,24063.0,58.7585,58.8875,58.6891,58.7486,24063.0
2025-05-05 10:05:00,59.23,59.43,59.14,59.36,21606.0,58.7387,58.9371,58.6495,58.8676,21606.0
2025-05-05 10:10:00,59.38,59.46,59.32,59.33,16542.0,58.8875,58.9668,58.828,58.8379,16542.0
2025-05-05 10:15:00,59.34,59.55,59.31,59.53,17461.0,58.8478,59.0561,58.818,59.0362,17461.0
2025-05-05 10:20:00,59.53,59.63,59.53,59.6,30134.0,59.0362,59.1354,59.0362,59.1056,30134.0
2025-05-05 10:25:00,59.63,59.77,59.59,59.69,59577.0,59.1354,59.2742,59.0957,59.1949,59577.0
2025-05-05 10:30:00,59.68,59.7,59.6,59.67,14998.0,59.185,59.2048,59.1056,59.1751,14998.0
2025-05-05 10:35:00,59.69,59.78,59.65,59.75,14499.0,59.1949,59.2841,59.1552,59.2544,14499.0
2025-05-05 10:40:00,59.76,59.91,59.76,59.83,12164.0,59.2643,59.4131,59.2643,59.3337,12164.0
2025-05-05 10:45:00,59.83,59.95,59.74,59.81,42736.0,59.3337,59.4527,59.2445,59.3139,42736.0
2025-05-05 10:50:00,59.81,59.82,59.72,59.79,12267.0,59.3139,59.3238,59.2246,59.2941,12267.0
2025-05-05 10:55:00,59.82,59.86,59.8,59.83,12788.0,59.3238,59.3635,59.304,59.3337,12788.0
2025-05-05 11:00:00,59.83,59.86,59.75,59.79,18082.0,59.3337,59.3635,59.2544,59.2941,18082.0
2025-05-05 11:05:00,59.8,59.86,59.77,59.85,15897.0,59.304,59.3635,59.2742,59.3536,15897.0
2025-05-05 11:10:00,59.85,60.01,59.84,60.0,24489.0,59.3536,59.5122,59.3436,59.5023,24489.0
2025-05-05 11:15:00,60.0,60.0,59.9,59.93,13200.0,59.5023,59.5023,59.4032,59.4329,13200.0
2025-05-05 11:20:00,59.93,59.97,59.91,59.96,20998.0,59.4329,59.4726,59.4131,59.4627,20998.0
2025-05-05 11:25:00,59.94,60.02,59.91,59.97,23112.0,59.4428,59.5222,59.4131,59.4726,23112.0
2025-05-05 11:30:00,59.98,59.99,59.89,59.94,24466.0,59.4825,59.4924,59.3932,59.4428,24466.0
2025-05-05 11:35:00,59.93,59.95,59.86,59.89,9138.0,59.4329,59.4527,59.3635,59.3932,9138.0
2025-05-05 11:40:00,59.89,59.96,59.86,59.96,14587.0,59.3932,59.4627,59.3635,59.4627,14587.0
2025-05-05 11:45:00,59.96,59.97,59.85,59.86,28147.0,59.4627,59.4726,59.3536,59.3635,28147.0
2025-05-05 11:50:00,59.87,59.9,59.83,59.9,30316.0,59.3734,59.4032,59.3337,59.4032,30316.0
2025-05-05 11:55:00,59.89,59.9,59.82,59.85,20162.0,59.3932,59.4032,59.3238,59.3536,20162.0
2025-05-05 12:00:00,59.86,60.03,59.86,59.99,21796.0,59.3635,59.5321,59.3635,59.4924,21796.0
2025-05-05 12:05:00,59.98,60.02,59.94,60.02,20830.0,59.4825,59.5222,59.4428,59.5222,20830.0
2025-05-05 12:10:00,60.02,60.03,59.98,60.0,13109.0,59.5222,59.5321,59.4825,59.5023,13109.0
2025-05-05 12:15:00,60.01,60.04,59.98,60.02,18045.0,59.5122,59.542,59.4825,59.5222,18045.0
2025-05-05 12:20:00,60.03,60.04,59.99,60.02,14990.0,59.5321,59.542,59.4924,59.5222,14990.0
2025-05-05 12:25:00,60.02,60.02,59.94,59.97,23918.0,59.5222,59.5222,59.4428,59.4726,23918.0
2025-05-05 12:30:00,59.97,60.02,59.95,60.0,21874.0,59.4726,59.5222,59.4527,59.5023,21874.0
2025-05-05 12:35:00,59.99,60.04,59.97,60.0,19361.0,59.4924,59.542,59.4726,59.5023,19361.0
2025-05-05 12:40:00,60.01,60.02,59.97,59.98,17379.0,59.5122,59.5222,59.4726,59.4825,17379.0
2025-05-05 12:45:00,59.99,60.03,59.97,60.02,20152.0,59.4924,59.5321,59.4726,59.5222,20152.0
2025-05-05 12:50:00,60.02,60.03,59.96,59.99,18152.0,59.5222,59.5321,59.4627,59.4924,18152.0
2025-05-05 12:55:00,59.99,60.01,59.96,59.97,17401.0,59.4924,59.5122,59.4627,59.4726,17401.0
2025-05-05 13:00:00,59.97,59.98,59.93,59.96,18127.0,59.4726,59.4825,59.4329,59.4627,18127.0
2025-05-05 13:05:00,59.96,60.02,59.96,60.01,18700.0,59.4627,59.5222,59.4627,59.5122,18700.0
2025-05-05 13:10:00,60.01,60.03,59.93,59.97,57668.0,59.5122,59.5321,59.4329,59.4726,57668.0
2025-05-05 13:15:00,59.97,59.97,59.92,59.95,27890.0,59.4726,59.4726,59.423,59.4527,27890.0
2025-05-05 13:20:00,59.95,59.95,59.84,59.86,16186.0,59.4527,59.4527,59.3436,59.3635,16186.0
2025-05-05 13:25:00,59.87,59.92,59.87,59.89,15331.0,59.3734,59.423,59.3734,59.3932,15331.0
2025-05-05 13:30:00,59.88,60.01,59.87,59.99,42476.0,59.3833,59.5122,59.3734,59.4924,42476.0
2025-05-05 13:35:00,59.99,60.07,59.97,60.05,42902.0,59.4924,59.5717,59.4726,59.5519,42902.0
2025-05-05 13:40:00,60.04,60.11,60.03,60.11,19195.0,59.542,59.6114,59.5321,59.6114,19195.0
2025-05-05 13:45:00,60.1,60.11,60.06,60.1,21579.0,59.6015,59.6114,59.5618,59.6015,21579.0
2025-05-05 13:50:00,60.09,60.12,60.06,60.11,25802.0,59.5916,59.6213,59.5618,59.6114,25802.0
2025-05-05 13:55:00,60.11,60.11,60.06,60.07,19959.0,59.6114,59.6114,59.5618,59.5717,19959.0
2025-05-05 14:00:00,60.08,60.24,60.08,60.22,35757.0,59.5817,59.7403,59.5817,59.7205,35757.0
2025-05-05 14:05:00,60.23,60.3,60.21,60.29,27755.0,59.7304,59.7998,59.7106,59.7899,27755.0
2025-05-05 14:10:00,60.3,60.37,60.26,60.36,16195.0,59.7998,59.8693,59.7602,59.8593,16195.0
2025-05-05 14:15:00,60.35,60.39,60.34,60.36,9319.0,59.8494,59.8891,59.8395,59.8593,9319.0
2025-05-05 14:20:00,60.38,60.41,60.33,60.33,23314.0,59.8792,59.9089,59.8296,59.8296,23314.0
2025-05-05 14:25:00,60.34,60.34,60.25,60.28,29021.0,59.8395,59.8395,59.7502,59.78,29021.0
2025-05-05 14:30:00,60.29,60.33,60.27,60.32,12927.0,59.7899,59.8296,59.7701,59.8197,12927.0
2025-05-05 14:35:00,60.32,60.33,60.26,60.3,26105.0,59.8197,59.8296,59.7602,59.7998,26105.0
2025-05-05 14:40:00,60.31,60.37,60.3,60.35,38145.0,59.8098,59.8693,59.7998,59.8494,38145.0
2025-05-05 14:45:00,60.35,60.39,60.19,60.24,149137.0,59.8494,59.8891,59.6907,59.7403,149137.0
2025-05-05 14:50:00,60.24,60.25,60.17,60.24,42194.0,59.7403,59.7502,59.6709,59.7403,42194.0
2025-05-05 14:55:00,60.24,60.28,60.18,60.18,36114.0,59.7403,59.78,59.6808,59.6808,36114.0
2025-05-05 15:00:00,60.18,60.23,60.17,60.21,12556.0,59.6808,59.7304,59.6709,59.7106,12556.0
2025-05-05 15:05:00,60.22,60.28,60.19,60.21,34751.0,59.7205,59.78,59.6907,59.7106,34751.0
2025-05-05 15:10:00,60.21,60.21,60.1,60.11,48813.0,59.7106,59.7106,59.6015,59.6114,48813.0
2025-05-05 15:15:00,60.11,60.14,60.07,60.08,60414.0,59.6114,59.6412,59.5717,59.5817,60414.0
2025-05-05 15:20:00,60.09,60.1,60.0,60.03,55398.0,59.5916,59.6015,59.5023,59.5321,55398.0
2025-05-05 15:25:00,60.04,60.07,60.01,60.06,33052.0,59.542,59.5717,59.5122,59.5618,33052.0
2025-05-05 15:30:00,60.06,60.06,60.02,60.03,36399.0,59.5618,59.5618,59.5222,59.5321,36399.0
2025-05-05 15:35:00,60.03,60.13,60.03,60.12,49026.0,59.5321,59.6312,59.5321,59.6213,49026.0
2025-05-05 15:40:00,60.11,60.15,60.05,60.09,63204.0,59.6114,59.6511,59.5519,59.5916,63204.0
2025-05-05 15:45:00,60.08,60.08,59.96,60.01,85086.0,59.5817,59.5817,59.4627,59.5122,85086.0
2025-05-05 15:50:00,60.0,60.04,59.9,59.94,102095.0,59.5023,59.542,59.4032,59.4428,102095.0
2025-05-05 15:55:00,59.93,60.23,59.86,60.18,377388.0,59.4329,59.7304,59.3635,59.6808,377388.0
2025-05-06 09:30:00,59.19,59.41,58.71,58.94,192378.0,58.699,58.9172,58.223,58.4511,192378.0
2025-05-06 09:35:00,59.07,59.27,58.82,59.13,104150.0,58.58,58.7784,58.3321,58.6395,104150.0
2025-05-06 09:40:00,59.14,59.34,58.92,59.02,221419.0,58.6495,58.8478,58.4313,58.5305,221419.0
2025-05-06 09:45:00,59.05,59.05,58.74,58.79,359439.0,58.5602,58.5602,58.2528,58.3024,359439.0
2025-05-06 09:50:00,58.79,58.84,58.61,58.82,98398.0,58.3024,58.3519,58.1239,58.3321,98398.0
2025-05-06 09:55:00,58.84,58.95,58.6,58.64,168619.0,58.3519,58.461,58.1139,58.1536,168619.0
2025-05-06 10:00:00,58.64,58.66,58.29,58.6,238611.0,58.1536,58.1734,57.8065,58.1139,238611.0
2025-05-06 10:05:00,58.58,58.66,58.46,58.5,93122.0,58.0941,58.1734,57.9751,58.0148,93122.0
2025-05-06 10:10:00,58.49,58.66,58.42,58.57,98058.0,58.0048,58.1734,57.9354,58.0842,98058.0
2025-05-06 10:15:00,58.58,58.76,58.53,58.75,81879.0,58.0941,58.2726,58.0445,58.2627,81879.0
2025-05-06 10:20:00,58.76,58.81,58.61,58.7,135262.0,58.2726,58.3222,58.1239,58.2131,135262.0
2025-05-06 10:25:00,58.71,58.79,58.63,58.72,84911.0,58.223,58.3024,58.1437,58.2329,84911.0
2025-05-06 10:30:00,58.72,58.87,58.62,58.82,49219.0,58.2329,58.3817,58.1338,58.3321,49219.0
2025-05-06 10:35:00,58.8,58.93,58.72,58.82,78436.0,58.3123,58.4412,58.2329,58.3321,78436.0
2025-05-06 10:40:00,58.83,58.85,58.68,58.75,96646.0,58.342,58.3619,58.1933,58.2627,96646.0
2025-05-06 10:45:00,58.76,58.79,58.54,58.6,66875.0,58.2726,58.3024,58.0544,58.1139,66875.0
2025-05-06 10:50:00,58.57,58.57,58.33,58.34,73897.0,58.0842,58.0842,57.8462,57.8561,73897.0
2025-05-06 10:55:00,58.34,58.46,58.31,58.42,63706.0,57.8561,57.9751,57.8263,57.9354,63706.0
2025-05-06 11:00:00,58.41,58.58,58.37,58.48,51694.0,57.9255,58.0941,57.8858,57.9949,51694.0
2025-05-06 11:05:00,58.49,58.51,58.39,58.46,36774.0,58.0048,58.0247,57.9057,57.9751,36774.0
2025-05-06 11:10:00,58.45,58.48,58.33,58.47,90311.0,57.9652,57.9949,57.8462,57.985,90311.0
2025-05-06 11:15:00,58.47,58.48,58.32,58.36,57322.0,57.985,57.9949,57.8363,57.8759,57322.0
2025-05-06 11:20:00,58.36,58.43,58.26,58.37,65283.0,57.8759,57.9453,57.7768,57.8858,65283.0
2025-05-06 11:25:00,58.36,58.39,58.24,58.24,67422.0,57.8759,57.9057,57.7569,57.7569,67422.0
2025-05-06 11:30:00,58.24,58.26,58.12,58.23,96869.0,57.7569,57.7768,57.6379,57.747,96869.0
2025-05-06 11:35:00,58.24,58.25,58.15,58.22,54837.0,57.7569,57.7668,57.6677,57.7371,54837.0
2025-05-06 11:40:00,58.22,58.23,57.99,58.08,142010.0,57.7371,57.747,57.509,57.5982,142010.0
2025-05-06 11:45:00,58.08,58.16,58.02,58.15,43587.0,57.5982,57.6776,57.5387,57.6677,43587.0
2025-05-06 11:50:00,58.14,58.23,58.05,58.1,92446.0,57.6578,57.747,57.5685,57.6181,92446.0
2025-05-06 11:55:00,58.07,58.07,57.87,57.91,71358.0,57.5883,57.5883,57.39,57.4297,71358.0
2025-05-06 12:00:00,57.9,57.92,57.8,57.85,44448.0,57.4197,57.4396,57.3206,57.3702,44448.0
2025-05-06 12:05:00,57.84,57.85,57.54,57.55,92290.0,57.3602,57.3702,57.0627,57.0726,92290.0
2025-05-06 12:10:00,57.56,57.86,57.56,57.83,136015.0,57.0826,57.3801,57.0826,57.3503,136015.0
2025-05-06 12:15:00,57.84,57.84,57.63,57.63,67294.0,57.3602,57.3602,57.152,57.152,67294.0
2025-05-06 12:20:00,57.63,57.63,57.31,57.35,105468.0,57.152,57.152,56.8346,56.8743,105468.0
2025-05-06 12:25:00,57.36,57.55,57.34,57.43,62704.0,56.8842,57.0726,56.8644,56.9536,62704.0
2025-05-06 12:30:00,57.44,57.47,57.32,57.36,47321.0,56.9636,56.9933,56.8446,56.8842,47321.0
2025-05-06 12:35:00,57.36,57.36,57.13,57.24,49331.0,56.8842,56.8842,56.6561,56.7652,49331.0
2025-05-06 12:40:00,57.22,57.28,57.1,57.12,30821.0,56.7454,56.8049,56.6264,56.6462,30821.0
2025-05-06 12:45:00,57.12,57.14,57.02,57.03,48119.0,56.6462,56.666,56.547,56.557,48119.0
2025-05-06 12:50:00,57.02,57.04,56.93,56.93,59942.0,56.547,56.5669,56.4578,56.4578,59942.0
2025-05-06 12:55:00,56.93,57.01,56.86,56.87,96913.0,56.4578,56.5371,56.3884,56.3983,96913.0
2025-05-06 13:00:00,56.86,57.14,56.85,57.09,74121.0,56.3884,56.666,56.3785,56.6165,74121.0
2025-05-06 13:05:00,57.09,57.24,57.08,57.24,96250.0,56.6165,56.7652,56.6065,56.7652,96250.0
2025-05-06 13:10:00,57.24,57.45,57.21,57.43,83337.0,56.7652,56.9735,56.7355,56.9536,83337.0
2025-05-06 13:15:00,57.42,57.61,57.41,57.61,56313.0,56.9437,57.1321,56.9338,57.1321,56313.0
2025-05-06 13:20:00,57.59,57.67,57.49,57.63,120918.0,57.1123,57.1916,57.0131,57.152,120918.0
2025-05-06 13:25:00,57.62,57.8,57.52,57.69,101309.0,57.1421,57.3206,57.0429,57.2115,101309.0
2025-05-06 13:30:00,57.71,57.77,57.58,57.76,41076.0,57.2313,57.2908,57.1024,57.2809,41076.0
2025-05-06 13:35:00,57.75,57.8,57.7,57.73,83914.0,57.271,57.3206,57.2214,57.2512,83914.0
2025-05-06 13:40:00,57.76,57.92,57.7,57.86,70273.0,57.2809,57.4396,57.2214,57.3801,70273.0
2025-05-06 13:45:00,57.88,58.16,57.83,58.15,80844.0,57.3999,57.6776,57.3503,57.6677,80844.0
2025-05-06 13:50:00,58.15,58.4,58.11,58.35,238891.0,57.6677,57.9156,57.628,57.866,238891.0
2025-05-06 13:55:00,58.33,58.35,58.14,58.15,79777.0,57.8462,57.866,57.6578,57.6677,79777.0
2025-05-06 14:00:00,58.15,58.23,58.1,58.14,60108.0,57.6677,57.747,57.6181,57.6578,60108.0
2025-05-06 14:05:00,58.14,58.16,58.01,58.1,81511.0,57.6578,57.6776,57.5288,57.6181,81511.0
2025-05-06 14:10:00,58.1,58.35,58.05,58.27,87485.0,57.6181,57.866,57.5685,57.7867,87485.0
2025-05-06 14:15:00,58.26,58.33,58.22,58.3,80736.0,57.7768,57.8462,57.7371,57.8164,80736.0
2025-05-06 14:20:00,58.3,58.37,58.24,58.3,106181.0,57.8164,57.8858,57.7569,57.8164,106181.0
2025-05-06 14:25:00,58.31,58.51,58.3,58.48,59469.0,57.8263,58.0247,57.8164,57.9949,59469.0
2025-05-06 14:30:00,58.49,58.54,58.43,58.48,73564.0,58.0048,58.0544,57.9453,57.9949,73564.0
2025-05-06 14:35:00,58.49,58.52,58.46,58.48,48158.0,58.0048,58.0346,57.9751,57.9949,48158.0
2025-05-06 14:40:00,58.47,58.54,58.43,58.54,70824.0,57.985,58.0544,57.9453,58.0544,70824.0
2025-05-06 14:45:00,58.52,58.6,58.49,58.52,57286.0,58.0346,58.1139,58.0048,58.0346,57286.0
2025-05-06 14:50:00,58.52,58.56,58.46,58.53,58855.0,58.0346,58.0743,57.9751,58.0445,58855.0
2025-05-06 14:55:00,58.53,58.65,58.51,58.56,73801.0,58.0445,58.1635,58.0247,58.0743,73801.0
2025-05-06 15:00:00,58.57,58.66,58.52,58.54,40977.0,58.0842,58.1734,58.0346,58.0544,40977.0
2025-05-06 15:05:00,58.53,58.66,58.47,58.65,108032.0,58.0445,58.1734,57.985,58.1635,108032.0
2025-05-06 15:10:00,58.64,58.73,58.61,58.69,186018.0,58.1536,58.2429,58.1239,58.2032,186018.0
2025-05-06 15:15:00,58.69,58.81,58.65,58.79,95802.0,58.2032,58.3222,58.1635,58.3024,95802.0
2025-05-06 15:20:00,58.78,58.83,58.71,58.8,77525.0,58.2924,58.342,58.223,58.3123,77525.0
2025-05-06 15:25:00,58.81,58.85,58.76,58.83,95534.0,58.3222,58.3619,58.2726,58.342,95534.0
2025-05-06 15:30:00,58.85,58.94,58.82,58.91,113985.0,58.3619,58.4511,58.3321,58.4214,113985.0
2025-05-06 15:35:00,58.91,58.96,58.84,58.95,191091.0,58.4214,58.4709,58.3519,58.461,191091.0
2025-05-06 15:40:00,58.95,59.12,58.89,59.08,224951.0,58.461,58.6296,58.4015,58.59,224951.0
2025-05-06 15:45:00,59.08,59.24,59.04,59.13,335012.0,58.59,58.7486,58.5503,58.6395,335012.0
2025-05-06 15:50:00,59.12,59.14,58.85,58.91,294141.0,58.6296,58.6495,58.3619,58.4214,294141.0
2025-05-06 15:55:00,58.9,58.9,58.59,58.7,764009.0,58.4114,58.4114,58.104,58.2131,764009.0
2025-05-07 09:30:00,59.15,59.16,58.61,58.61,138999.0,58.6594,58.6693,58.1239,58.1239,138999.0
2025-05-07 09:35:00,58.63,58.85,58.61,58.63,99471.0,58.1437,58.3619,58.1239,58.1437,99471.0
2025-05-07 09:40:00,58.65,58.67,58.4,58.41,57891.0,58.1635,58.1834,57.9156,57.9255,57891.0
2025-05-07 09:45:00,58.42,58.52,58.33,58.4,56308.0,57.9354,58.0346,57.8462,57.9156,56308.0
2025-05-07 09:50:00,58.38,59.21,58.36,59.19,152824.0,57.8958,58.7189,57.8759,58.699,152824.0
2025-05-07 09:55:00,59.19,59.35,59.03,59.04,76964.0,58.699,58.8577,58.5404,58.5503,76964.0
2025-05-07 10:00:00,59.02,59.16,58.97,59.14,54612.0,58.5305,58.6693,58.4809,58.6495,54612.0
2025-05-07 10:05:00,59.14,59.23,59.05,59.09,68202.0,58.6495,58.7387,58.5602,58.5999,68202.0
2025-05-07 10:10:00,59.08,59.14,58.96,58.96,70461.0,58.59,58.6495,58.4709,58.4709,70461.0
2025-05-07 10:15:00,58.97,59.1,58.92,58.95,37948.0,58.4809,58.6098,58.4313,58.461,37948.0
2025-05-07 10:20:00,58.95,58.98,58.87,58.94,29245.0,58.461,58.4908,58.3817,58.4511,29245.0
2025-05-07 10:25:00,58.95,58.95,58.83,58.85,25877.0,58.461,58.461,58.342,58.3619,25877.0
2025-05-07 10:30:00,58.84,58.95,58.8,58.85,34488.0,58.3519,58.461,58.3123,58.3619,34488.0
2025-05-07 10:35:00,58.86,58.95,58.84,58.92,40052.0,58.3718,58.461,58.3519,58.4313,40052.0
2025-05-07 10:40:00,58.91,58.91,58.82,58.84,36674.0,58.4214,58.4214,58.3321,58.3519,36674.0
2025-05-07 10:45:00,58.85,58.95,58.84,58.89,37928.0,58.3619,58.461,58.3519,58.4015,37928.0
2025-05-07 10:50:00,58.89,58.99,58.86,58.99,30005.0,58.4015,58.5007,58.3718,58.5007,30005.0
2025-05-07 10:55:00,58.98,59.11,58.91,59.1,46726.0,58.4908,58.6197,58.4214,58.6098,46726.0
2025-05-07 11:00:00,59.07,59.14,59.01,59.07,23064.0,58.58,58.6495,58.5205,58.58,23064.0
2025-05-07 11:05:00,59.05,59.1,58.99,59.0,31828.0,58.5602,58.6098,58.5007,58.5106,31828.0
2025-05-07 11:10:00,58.99,59.08,58.97,59.03,27846.0,58.5007,58.59,58.4809,58.5404,27846.0
2025-05-07 11:15:00,59.03,59.07,58.99,59.04,23877.0,58.5404,58.58,58.5007,58.5503,23877.0
2025-05-07 11:20:00,59.04,59.06,58.98,58.99,81727.0,58.5503,58.5701,58.4908,58.5007,81727.0
2025-05-07 11:25:00,58.99,59.08,58.89,59.08,61574.0,58.5007,58.59,58.4015,58.59,61574.0
2025-05-07 11:30:00,59.06,59.2,59.05,59.18,28860.0,58.5701,58.709,58.5602,58.6891,28860.0
2025-05-07 11:35:00,59.19,59.3,59.19,59.23,27655.0,58.699,58.8081,58.699,58.7387,27655.0
2025-05-07 11:40:00,59.23,59.28,59.19,59.26,23529.0,58.7387,58.7883,58.699,58.7685,23529.0
2025-05-07 11:45:00,59.26,59.27,59.19,59.23,23625.0,58.7685,58.7784,58.699,58.7387,23625.0
2025-05-07 11:50:00,59.22,59.23,59.15,59.15,21748.0,58.7288,58.7387,58.6594,58.6594,21748.0
2025-05-07 11:55:00,59.15,59.21,59.13,59.2,29943.0,58.6594,58.7189,58.6395,58.709,29943.0
2025-05-07 12:00:00,59.2,59.38,59.19,59.35,297743.0,58.709,58.8875,58.699,58.8577,297743.0
2025-05-07 12:05:00,59.35,59.4,59.23,59.33,476965.0,58.8577,58.9073,58.7387,58.8379,476965.0
2025-05-07 12:10:00,59.34,59.39,59.3,59.34,35044.0,58.8478,58.8974,58.8081,58.8478,35044.0
2025-05-07 12:15:00,59.34,59.38,59.29,59.38,107148.0,58.8478,58.8875,58.7982,58.8875,107148.0
2025-05-07 12:20:00,59.37,59.39,59.28,59.28,30671.0,58.8775,58.8974,58.7883,58.7883,30671.0
2025-05-07 12:25:00,59.29,59.3,59.15,59.16,18442.0,58.7982,58.8081,58.6594,58.6693,18442.0
2025-05-07 12:30:00,59.18,59.18,59.08,59.12,193990.0,58.6891,58.6891,58.59,58.6296,193990.0
2025-05-07 12:35:00,59.12,59.17,59.1,59.15,23937.0,58.6296,58.6792,58.6098,58.6594,23937.0
2025-05-07 12:40:00,59.15,59.2,59.13,59.16,20816.0,58.6594,58.709,58.6395,58.6693,20816.0
2025-05-07 12:45:00,59.15,59.2,59.14,59.2,14383.0,58.6594,58.709,58.6495,58.709,14383.0
2025-05-07 12:50:00,59.2,59.26,59.17,59.18,16869.0,58.709,58.7685,58.6792,58.6891,16869.0
2025-05-07 12:55:00,59.18,59.27,59.18,59.24,19395.0,58.6891,58.7784,58.6891,58.7486,19395.0
2025-05-07 13:00:00,59.24,59.34,59.23,59.34,99163.0,58.7486,58.8478,58.7387,58.8478,99163.0
2025-05-07 13:05:00,59.34,59.35,59.27,59.29,121884.0,58.8478,58.8577,58.7784,58.7982,121884.0
2025-05-07 13:10:00,59.3,59.36,59.29,59.33,15413.0,58.8081,58.8676,58.7982,58.8379,15413.0
2025-05-07 13:15:00,59.33,59.33,59.27,59.29,20038.0,58.8379,58.8379,58.7784,58.7982,20038.0
2025-05-07 13:20:00,59.29,59.3,59.2,59.28,19593.0,58.7982,58.8081,58.709,58.7883,19593.0
2025-05-07 13:25:00,59.28,59.28,59.22,59.22,14906.0,58.7883,58.7883,58.7288,58.7288,14906.0
2025-05-07 13:30:00,59.22,59.23,59.15,59.19,20112.0,58.7288,58.7387,58.6594,58.699,20112.0
2025-05-07 13:35:00,59.19,59.19,59.13,59.16,27231.0,58.699,58.699,58.6395,58.6693,27231.0
2025-05-07 13:40:00,59.17,59.21,59.12,59.18,22104.0,58.6792,58.7189,58.6296,58.6891,22104.0
2025-05-07 13:45:00,59.19,59.21,59.14,59.16,19259.0,58.699,58.7189,58.6495,58.6693,19259.0
2025-05-07 13:50:00,59.16,59.16,58.92,58.99,45159.0,58.6693,58.6693,58.4313,58.5007,45159.0
2025-05-07 13:55:00,58.99,59.0,58.91,58.91,29543.0,58.5007,58.5106,58.4214,58.4214,29543.0
2025-05-07 14:00:00,58.92,59.04,58.89,58.99,40108.0,58.4313,58.5503,58.4015,58.5007,40108.0
2025-05-07 14:05:00,58.98,58.98,58.63,58.68,43131.0,58.4908,58.4908,58.1437,58.1933,43131.0
2025-05-07 14:10:00,58.7,58.83,58.64,58.74,23728.0,58.2131,58.342,58.1536,58.2528,23728.0
2025-05-07 14:15:00,58.73,58.81,58.67,58.75,37433.0,58.2429,58.3222,58.1834,58.2627,37433.0
2025-05-07 14:20:00,58.77,58.93,58.74,58.83,40474.0,58.2825,58.4412,58.2528,58.342,40474.0
2025-05-07 14:25:00,58.84,58.92,58.84,58.84,23594.0,58.3519,58.4313,58.3519,58.3519,23594.0
2025-05-07 14:30:00,58.86,59.0,58.81,58.97,23145.0,58.3718,58.5106,58.3222,58.4809,23145.0
2025-05-07 14:35:00,58.97,59.05,58.91,59.01,34597.0,58.4809,58.5602,58.4214,58.5205,34597.0
2025-05-07 14:40:00,59.02,59.15,59.01,59.04,36936.0,58.5305,58.6594,58.5205,58.5503,36936.0
2025-05-07 14:45:00,59.06,59.1,58.8,58.86,31839.0,58.5701,58.6098,58.3123,58.3718,31839.0
2025-05-07 14:50:00,58.85,58.96,58.81,58.96,19445.0,58.3619,58.4709,58.3222,58.4709,19445.0
2025-05-07 14:55:00,58.97,59.2,58.95,59.15,45318.0,58.4809,58.709,58.461,58.6594,45318.0
2025-05-07 15:00:00,59.15,59.22,59.12,59.15,43545.0,58.6594,58.7288,58.6296,58.6594,43545.0
2025-05-07 15:05:00,59.14,59.2,59.08,59.18,33012.0,58.6495,58.709,58.59,58.6891,33012.0
2025-05-07 15:10:00,59.18,59.18,59.06,59.09,28473.0,58.6891,58.6891,58.5701,58.5999,28473.0
2025-05-07 15:15:00,59.09,59.1,58.97,59.06,35631.0,58.5999,58.6098,58.4809,58.5701,35631.0
2025-05-07 15:20:00,59.06,59.08,58.99,59.01,33349.0,58.5701,58.59,58.5007,58.5205,33349.0
2025-05-07 15:25:00,59.0,59.01,58.81,58.81,36510.0,58.5106,58.5205,58.3222,58.3222,36510.0
2025-05-07 15:30:00,58.82,58.85,58.76,58.76,64383.0,58.3321,58.3619,58.2726,58.2726,64383.0
2025-05-07 15:35:00,58.75,58.84,58.74,58.82,52946.0,58.2627,58.3519,58.2528,58.3321,52946.0
2025-05-07 15:40:00,58.82,59.14,58.8,58.92,127659.0,58.3321,58.6495,58.3123,58.4313,127659.0
2025-05-07 15:45:00,58.93,59.02,58.83,58.88,132507.0,58.4412,58.5305,58.342,58.3916,132507.0
2025-05-07 15:50:00,58.87,58.95,58.78,58.89,99000.0,58.3817,58.461,58.2924,58.4015,99000.0
2025-05-07 15:55:00,58.89,59.03,58.77,58.94,420951.0,58.4015,58.5404,58.2825,58.4511,420951.0
2025-05-08 09:30:00,59.42,59.74,58.95,58.98,82510.0,58.9271,59.2445,58.461,58.4908,82510.0
2025-05-08 09:35:00,58.96,58.99,58.76,58.83,21363.0,58.4709,58.5007,58.2726,58.342,21363.0
2025-05-08 09:40:00,58.84,59.12,58.72,59.12,32309.0,58.3519,58.6296,58.2329,58.6296,32309.0
2025-05-08 09:45:00,59.13,59.16,58.92,58.92,14707.0,58.6395,58.6693,58.4313,58.4313,14707.0
2025-05-08 09:50:00,58.93,58.96,58.73,58.79,126653.0,58.4412,58.4709,58.2429,58.3024,126653.0
2025-05-08 09:55:00,58.78,58.87,58.5,58.56,73220.0,58.2924,58.3817,58.0148,58.0743,73220.0
2025-05-08 10:00:00,58.56,58.7,58.44,58.59,106252.0,58.0743,58.2131,57.9553,58.104,106252.0
2025-05-08 10:05:00,58.59,58.73,58.48,58.53,179773.0,58.104,58.2429,57.9949,58.0445,179773.0
2025-05-08 10:10:00,58.49,58.49,58.29,58.3,29771.0,58.0048,58.0048,57.8065,57.8164,29771.0
2025-05-08 10:15:00,58.3,58.36,58.17,58.21,24185.0,57.8164,57.8759,57.6875,57.7272,24185.0
2025-05-08 10:20:00,58.21,58.23,58.06,58.18,110448.0,57.7272,57.747,57.5784,57.6974,110448.0
2025-05-08 10:25:00,58.19,58.37,58.1,58.1,91258.0,57.7073,57.8858,57.6181,57.6181,91258.0
2025-05-08 10:30:00,58.11,58.36,58.09,58.24,32713.0,57.628,57.8759,57.6082,57.7569,32713.0
2025-05-08 10:35:00,58.23,58.26,57.85,57.85,54308.0,57.747,57.7768,57.3702,57.3702,54308.0
2025-05-08 10:40:00,57.82,57.88,57.76,57.84,39552.0,57.3404,57.3999,57.2809,57.3602,39552.0
2025-05-08 10:45:00,57.86,57.88,57.54,57.57,56084.0,57.3801,57.3999,57.0627,57.0925,56084.0
2025-05-08 10:50:00,57.6,57.76,57.58,57.63,44271.0,57.1222,57.2809,57.1024,57.152,44271.0
2025-05-08 10:55:00,57.62,57.85,57.56,57.8,27150.0,57.1421,57.3702,57.0826,57.3206,27150.0
2025-05-08 11:00:00,57.77,57.88,57.75,57.88,16472.0,57.2908,57.3999,57.271,57.3999,16472.0
2025-05-08 11:05:00,57.89,58.05,57.87,58.05,19981.0,57.4098,57.5685,57.39,57.5685,19981.0
2025-05-08 11:10:00,58.05,58.2,58.04,58.16,27963.0,57.5685,57.7173,57.5586,57.6776,27963.0
2025-05-08 11:15:00,58.15,58.28,58.14,58.27,20747.0,57.6677,57.7966,57.6578,57.7867,20747.0
2025-05-08 11:20:00,58.28,58.37,58.26,58.33,38556.0,57.7966,57.8858,57.7768,57.8462,38556.0
2025-05-08 11:25:00,58.33,58.37,58.17,58.17,26642.0,57.8462,57.8858,57.6875,57.6875,26642.0
2025-05-08 11:30:00,58.09,58.16,58.01,58.1,49167.0,57.6082,57.6776,57.5288,57.6181,49167.0
2025-05-08 11:35:00,58.08,58.12,58.02,58.12,21326.0,57.5982,57.6379,57.5387,57.6379,21326.0
2025-05-08 11:40:00,58.12,58.26,58.12,58.24,28947.0,57.6379,57.7768,57.6379,57.7569,28947.0
2025-05-08 11:45:00,58.25,58.26,58.12,58.13,37063.0,57.7668,57.7768,57.6379,57.6478,37063.0
2025-05-08 11:50:00,58.14,58.17,57.94,58.03,89385.0,57.6578,57.6875,57.4594,57.5487,89385.0
2025-05-08 11:55:00,58.05,58.05,57.83,57.9,61110.0,57.5685,57.5685,57.3503,57.4197,61110.0
2025-05-08 12:00:00,57.87,57.99,57.87,57.99,35750.0,57.39,57.509,57.39,57.509,35750.0
2025-05-08 12:05:00,57.99,58.15,57.99,58.14,67823.0,57.509,57.6677,57.509,57.6578,67823.0
2025-05-08 12:10:00,58.14,58.15,58.02,58.1,55505.0,57.6578,57.6677,57.5387,57.6181,55505.0
2025-05-08 12:15:00,58.1,58.22,58.02,58.06,50523.0,57.6181,57.7371,57.5387,57.5784,50523.0
2025-05-08 12:20:00,58.08,58.09,57.93,57.95,65357.0,57.5982,57.6082,57.4495,57.4693,65357.0
2025-05-08 12:25:00,57.95,58.02,57.89,57.98,31967.0,57.4693,57.5387,57.4098,57.4991,31967.0
2025-05-08 12:30:00,57.97,58.07,57.91,58.05,67733.0,57.4892,57.5883,57.4297,57.5685,67733.0
2025-05-08 12:35:00,58.06,58.09,58.0,58.06,30911.0,57.5784,57.6082,57.5189,57.5784,30911.0
2025-05-08 12:40:00,58.06,58.16,58.04,58.16,22024.0,57.5784,57.6776,57.5586,57.6776,22024.0
2025-05-08 12:45:00,58.16,58.19,58.02,58.03,76126.0,57.6776,57.7073,57.5387,57.5487,76126.0
2025-05-08 12:50:00,58.02,58.05,57.95,58.02,56086.0,57.5387,57.5685,57.4693,57.5387,56086.0
2025-05-08 12:55:00,58.03,58.09,57.97,57.98,88264.0,57.5487,57.6082,57.4892,57.4991,88264.0
2025-05-08 13:00:00,57.97,57.98,57.83,57.83,45770.0,57.4892,57.4991,57.3503,57.3503,45770.0
2025-05-08 13:05:00,57.83,57.85,57.69,57.69,59426.0,57.3503,57.3702,57.2115,57.2115,59426.0
2025-05-08 13:10:00,57.71,57.77,57.69,57.75,46029.0,57.2313,57.2908,57.2115,57.271,46029.0
2025-05-08 13:15:00,57.74,57.78,57.7,57.74,38942.0,57.2611,57.3007,57.2214,57.2611,38942.0
2025-05-08 13:20:00,57.73,57.81,57.72,57.77,52357.0,57.2512,57.3305,57.2412,57.2908,52357.0
2025-05-08 13:25:00,57.79,57.87,57.73,57.74,46114.0,57.3107,57.39,57.2512,57.2611,46114.0
2025-05-08 13:30:00,57.73,57.75,57.58,57.6,35701.0,57.2512,57.271,57.1024,57.1222,35701.0
2025-05-08 13:35:00,57.6,57.6,57.51,57.59,23857.0,57.1222,57.1222,57.033,57.1123,23857.0
2025-05-08 13:40:00,57.6,57.62,57.49,57.52,30298.0,57.1222,57.1421,57.0131,57.0429,30298.0
2025-05-08 13:45:00,57.52,57.54,57.47,57.54,33506.0,57.0429,57.0627,56.9933,57.0627,33506.0
2025-05-08 13:50:00,57.53,57.61,57.5,57.61,79830.0,57.0528,57.1321,57.0231,57.1321,79830.0
2025-05-08 13:55:00,57.6,57.6,57.49,57.56,38365.0,57.1222,57.1222,57.0131,57.0826,38365.0
2025-05-08 14:00:00,57.55,57.65,57.54,57.59,43366.0,57.0726,57.1718,57.0627,57.1123,43366.0
2025-05-08 14:05:00,57.59,57.7,57.59,57.66,36034.0,57.1123,57.2214,57.1123,57.1817,36034.0
2025-05-08 14:10:00,57.7,57.77,57.69,57.72,20798.0,57.2214,57.2908,57.2115,57.2412,20798.0
2025-05-08 14:15:00,57.71,57.71,57.58,57.61,28308.0,57.2313,57.2313,57.1024,57.1321,28308.0
2025-05-08 14:20:00,57.61,57.61,57.48,57.48,27544.0,57.1321,57.1321,57.0032,57.0032,27544.0
2025-05-08 14:25:00,57.49,57.62,57.47,57.61,78452.0,57.0131,57.1421,56.9933,57.1321,78452.0
2025-05-08 14:30:00,57.61,57.67,57.55,57.62,55822.0,57.1321,57.1916,57.0726,57.1421,55822.0
2025-05-08 14:35:00,57.62,57.7,57.58,57.68,61888.0,57.1421,57.2214,57.1024,57.2016,61888.0
2025-05-08 14:40:00,57.68,57.69,57.62,57.63,39220.0,57.2016,57.2115,57.1421,57.152,39220.0
2025-05-08 14:45:00,57.62,57.65,57.53,57.55,44144.0,57.1421,57.1718,57.0528,57.0726,44144.0
2025-05-08 14:50:00,57.55,57.55,57.47,57.55,36432.0,57.0726,57.0726,56.9933,57.0726,36432.0
2025-05-08 14:55:00,57.54,57.56,57.5,57.52,41354.0,57.0627,57.0826,57.0231,57.0429,41354.0
2025-05-08 15:00:00,57.52,57.53,57.43,57.46,37464.0,57.0429,57.0528,56.9536,56.9834,37464.0
2025-05-08 15:05:00,57.45,57.46,57.29,57.33,73666.0,56.9735,56.9834,56.8148,56.8545,73666.0
2025-05-08 15:10:00,57.33,57.33,57.29,57.31,43229.0,56.8545,56.8545,56.8148,56.8346,43229.0
2025-05-08 15:15:00,57.3,57.33,57.22,57.29,45709.0,56.8247,56.8545,56.7454,56.8148,45709.0
2025-05-08 15:20:00,57.29,57.43,57.29,57.33,73339.0,56.8148,56.9536,56.8148,56.8545,73339.0
2025-05-08 15:25:00,57.33,57.38,57.28,57.36,52403.0,56.8545,56.9041,56.8049,56.8842,52403.0
2025-05-08 15:30:00,57.37,57.39,57.3,57.39,70375.0,56.8941,56.914,56.8247,56.914,70375.0
2025-05-08 15:35:00,57.38,57.42,57.3,57.36,68462.0,56.9041,56.9437,56.8247,56.8842,68462.0
2025-05-08 15:40:00,57.37,57.4,57.33,57.39,138377.0,56.8941,56.9239,56.8545,56.914,138377.0
2025-05-08 15:45:00,57.38,57.4,57.24,57.28,94343.0,56.9041,56.9239,56.7652,56.8049,94343.0
2025-05-08 15:50:00,57.28,57.3,57.14,57.19,123239.0,56.8049,56.8247,56.666,56.7156,123239.0
2025-05-08 15:55:00,57.19,57.2,57.04,57.08,452438.0,56.7156,56.7255,56.5669,56.6065,452438.0
2025-05-09 09:30:00,57.86,57.88,57.35,57.49,82708.0,57.3801,57.3999,56.8743,57.0131,82708.0
2025-05-09 09:35:00,57.53,57.56,57.22,57.34,22790.0,57.0528,57.0826,56.7454,56.8644,22790.0
2025-05-09 09:40:00,57.37,57.46,57.29,57.43,9559.0,56.8941,56.9834,56.8148,56.9536,9559.0
2025-05-09 09:45:00,57.46,57.76,57.45,57.72,15291.0,56.9834,57.2809,56.9735,57.2412,15291.0
2025-05-09 09:50:00,57.68,57.83,57.64,57.78,22619.0,57.2016,57.3503,57.1619,57.3007,22619.0
2025-05-09 09:55:00,57.77,57.91,57.71,57.84,32816.0,57.2908,57.4297,57.2313,57.3602,32816.0
2025-05-09 10:00:00,57.81,57.92,57.73,57.86,13883.0,57.3305,57.4396,57.2512,57.3801,13883.0
2025-05-09 10:05:00,57.88,57.91,57.8,57.82,13997.0,57.3999,57.4297,57.3206,57.3404,13997.0
2025-05-09 10:10:00,57.83,57.86,57.57,57.61,14588.0,57.3503,57.3801,57.0925,57.1321,14588.0
2025-05-09 10:15:00,57.61,57.61,57.44,57.5,15701.0,57.1321,57.1321,56.9636,57.0231,15701.0
2025-05-09 10:20:00,57.5,57.54,57.44,57.44,23348.0,57.0231,57.0627,56.9636,56.9636,23348.0
2025-05-09 10:25:00,57.43,57.5,57.33,57.5,20662.0,56.9536,57.0231,56.8545,57.0231,20662.0
2025-05-09 10:30:00,57.5,57.52,57.31,57.31,18564.0,57.0231,57.0429,56.8346,56.8346,18564.0
2025-05-09 10:35:00,57.31,57.35,57.18,57.28,24177.0,56.8346,56.8743,56.7057,56.8049,24177.0
2025-05-09 10:40:00,57.29,57.44,57.28,57.44,21128.0,56.8148,56.9636,56.8049,56.9636,21128.0
2025-05-09 10:45:00,57.4,57.51,57.39,57.48,13277.0,56.9239,57.033,56.914,57.0032,13277.0
2025-05-09 10:50:00,57.48,57.58,57.46,57.49,8747.0,57.0032,57.1024,56.9834,57.0131,8747.0
2025-05-09 10:55:00,57.5,57.56,57.48,57.48,9139.0,57.0231,57.0826,57.0032,57.0032,9139.0
2025-05-09 11:00:00,57.48,57.53,57.41,57.53,11027.0,57.0032,57.0528,56.9338,57.0528,11027.0
2025-05-09 11:05:00,57.53,57.58,57.51,57.57,10331.0,57.0528,57.1024,57.033,57.0925,10331.0
2025-05-09 11:10:00,57.56,57.57,57.42,57.43,11178.0,57.0826,57.0925,56.9437,56.9536,11178.0
2025-05-09 11:15:00,57.45,57.48,57.43,57.45,16749.0,56.9735,57.0032,56.9536,56.9735,16749.0
2025-05-09 11:20:00,57.43,57.53,57.4,57.47,10646.0,56.9536,57.0528,56.9239,56.9933,10646.0
2025-05-09 11:25:00,57.46,57.58,57.45,57.54,11858.0,56.9834,57.1024,56.9735,57.0627,11858.0
2025-05-09 11:30:00,57.53,57.62,57.53,57.56,27486.0,57.0528,57.1421,57.0528,57.0826,27486.0
2025-05-09 11:35:00,57.56,57.66,57.56,57.66,15062.0,57.0826,57.1817,57.0826,57.1817,15062.0
2025-05-09 11:40:00,57.64,57.7,57.61,57.68,10260.0,57.1619,57.2214,57.1321,57.2016,10260.0
2025-05-09 11:45:00,57.67,57.7,57.64,57.69,8556.0,57.1916,57.2214,57.1619,57.2115,8556.0
2025-05-09 11:50:00,57.69,57.75,57.68,57.72,17842.0,57.2115,57.271,57.2016,57.2412,17842.0
2025-05-09 11:55:00,57.72,57.79,57.72,57.74,12643.0,57.2412,57.3107,57.2412,57.2611,12643.0
2025-05-09 12:00:00,57.73,57.75,57.64,57.64,16682.0,57.2512,57.271,57.1619,57.1619,16682.0
2025-05-09 12:05:00,57.63,57.71,57.63,57.69,12156.0,57.152,57.2313,57.152,57.2115,12156.0
2025-05-09 12:10:00,57.69,57.74,57.64,57.73,14741.0,57.2115,57.2611,57.1619,57.2512,14741.0
2025-05-09 12:15:00,57.73,57.74,57.67,57.71,13602.0,57.2512,57.2611,57.1916,57.2313,13602.0
2025-05-09 12:20:00,57.73,57.81,57.73,57.78,10488.0,57.2512,57.3305,57.2512,57.3007,10488.0
2025-05-09 12:25:00,57.77,57.78,57.67,57.72,11323.0,57.2908,57.3007,57.1916,57.2412,11323.0
2025-05-09 12:30:00,57.72,57.74,57.68,57.74,15792.0,57.2412,57.2611,57.2016,57.2611,15792.0
2025-05-09 12:35:00,57.74,57.79,57.72,57.72,9110.0,57.2611,57.3107,57.2412,57.2412,9110.0
2025-05-09 12:40:00,57.73,57.75,57.69,57.69,13299.0,57.2512,57.271,57.2115,57.2115,13299.0
2025-05-09 12:45:00,57.7,57.78,57.67,57.78,15985.0,57.2214,57.3007,57.1916,57.3007,15985.0
2025-05-09 12:50:00,57.79,57.79,57.71,57.78,19070.0,57.3107,57.3107,57.2313,57.3007,19070.0
2025-05-09 12:55:00,57.8,57.8,57.72,57.73,16077.0,57.3206,57.3206,57.2412,57.2512,16077.0
2025-05-09 13:00:00,57.72,57.73,57.69,57.69,22332.0,57.2412,57.2512,57.2115,57.2115,22332.0
2025-05-09 13:05:00,57.7,57.71,57.65,57.71,10759.0,57.2214,57.2313,57.1718,57.2313,10759.0
2025-05-09 13:10:00,57.71,57.75,57.69,57.7,18563.0,57.2313,57.271,57.2115,57.2214,18563.0
2025-05-09 13:15:00,57.71,57.81,57.7,57.77,15795.0,57.2313,57.3305,57.2214,57.2908,15795.0
2025-05-09 13:20:00,57.79,57.81,57.68,57.79,22840.0,57.3107,57.3305,57.2016,57.3107,22840.0
2025-05-09 13:25:00,57.81,57.84,57.79,57.81,8727.0,57.3305,57.3602,57.3107,57.3305,8727.0
2025-05-09 13:30:00,57.81,57.87,57.8,57.86,12233.0,57.3305,57.39,57.3206,57.3801,12233.0
2025-05-09 13:35:00,57.88,57.96,57.86,57.95,12078.0,57.3999,57.4792,57.3801,57.4693,12078.0
2025-05-09 13:40:00,57.95,57.97,57.91,57.95,13725.0,57.4693,57.4892,57.4297,57.4693,13725.0
2025-05-09 13:45:00,57.95,57.97,57.92,57.97,16707.0,57.4693,57.4892,57.4396,57.4892,16707.0
2025-05-09 13:50:00,57.97,57.99,57.91,57.99,12741.0,57.4892,57.509,57.4297,57.509,12741.0
2025-05-09 13:55:00,57.98,58.02,57.96,58.0,13100.0,57.4991,57.5387,57.4792,57.5189,13100.0
2025-05-09 14:00:00,57.99,58.0,57.93,57.94,11843.0,57.509,57.5189,57.4495,57.4594,11843.0
2025-05-09 14:05:00,57.94,57.97,57.9,57.94,15636.0,57.4594,57.4892,57.4197,57.4594,15636.0
2025-05-09 14:10:00,57.94,57.96,57.92,57.94,21666.0,57.4594,57.4792,57.4396,57.4594,21666.0
2025-05-09 14:15:00,57.93,57.94,57.84,57.86,16526.0,57.4495,57.4594,57.3602,57.3801,16526.0
2025-05-09 14:20:00,57.86,57.89,57.83,57.87,10797.0,57.3801,57.4098,57.3503,57.39,10797.0
2025-05-09 14:25:00,57.88,57.89,57.81,57.82,12237.0,57.3999,57.4098,57.3305,57.3404,12237.0
2025-05-09 14:30:00,57.82,57.87,57.82,57.85,15662.0,57.3404,57.39,57.3404,57.3702,15662.0
2025-05-09 14:35:00,57.85,57.85,57.8,57.82,15476.0,57.3702,57.3702,57.3206,57.3404,15476.0
2025-05-09 14:40:00,57.83,57.85,57.8,57.8,11665.0,57.3503,57.3702,57.3206,57.3206,11665.0
2025-05-09 14:45:00,57.8,57.87,57.79,57.8,20700.0,57.3206,57.39,57.3107,57.3206,20700.0
2025-05-09 14:50:00,57.8,57.82,57.75,57.8,22957.0,57.3206,57.3404,57.271,57.3206,22957.0
2025-05-09 14:55:00,57.8,57.81,57.73,57.73,15176.0,57.3206,57.3305,57.2512,57.2512,15176.0
2025-05-09 15:00:00,57.73,57.82,57.73,57.82,14305.0,57.2512,57.3404,57.2512,57.3404,14305.0
2025-05-09 15:05:00,57.83,57.89,57.82,57.88,23641.0,57.3503,57.4098,57.3404,57.3999,23641.0
2025-05-09 15:10:00,57.88,57.92,57.87,57.9,19087.0,57.3999,57.4396,57.39,57.4197,19087.0
2025-05-09 15:15:00,57.9,57.9,57.83,57.85,17384.0,57.4197,57.4197,57.3503,57.3702,17384.0
2025-05-09 15:20:00,57.85,57.85,57.75,57.77,24129.0,57.3702,57.3702,57.271,57.2908,24129.0
2025-05-09 15:25:00,57.76,57.76,57.71,57.72,24962.0,57.2809,57.2809,57.2313,57.2412,24962.0
2025-05-09 15:30:00,57.73,57.78,57.69,57.73,25648.0,57.2512,57.3007,57.2115,57.2512,25648.0
2025-05-09 15:35:00,57.73,57.77,57.71,57.75,21861.0,57.2512,57.2908,57.2313,57.271,21861.0
2025-05-09 15:40:00,57.76,57.76,57.7,57.72,36388.0,57.2809,57.2809,57.2214,57.2412,36388.0
2025-05-09 15:45:00,57.71,57.75,57.64,57.73,55227.0,57.2313,57.271,57.1619,57.2512,55227.0
2025-05-09 15:50:00,57.73,57.76,57.66,57.76,79582.0,57.2512,57.2809,57.1817,57.2809,79582.0
2025-05-09 15:55:00,57.75,57.75,57.57,57.65,293675.0,57.271,57.271,57.0925,57.1718,293675.0
2025-05-12 09:30:00,58.81,58.93,57.27,57.53,103779.0,58.3222,58.4412,56.795,57.0528,103779.0
2025-05-12 09:35:00,57.52,57.92,57.52,57.9,92780.0,57.0429,57.4396,57.0429,57.4197,92780.0
2025-05-12 09:40:00,57.86,58.06,57.59,57.79,80883.0,57.3801,57.5784,57.1123,57.3107,80883.0
2025-05-12 09:45:00,57.8,57.98,57.72,57.93,95512.0,57.3206,57.4991,57.2412,57.4495,95512.0
2025-05-12 09:50:00,57.93,58.1,57.83,57.97,60216.0,57.4495,57.6181,57.3503,57.4892,60216.0
2025-05-12 09:55:00,57.93,57.97,57.63,57.71,140206.0,57.4495,57.4892,57.152,57.2313,140206.0
2025-05-12 10:00:00,57.65,57.82,57.46,57.73,83291.0,57.1718,57.3404,56.9834,57.2512,83291.0
2025-05-12 10:05:00,57.7,57.73,57.48,57.52,44025.0,57.2214,57.2512,57.0032,57.0429,44025.0
2025-05-12 10:10:00,57.53,57.6,57.34,57.39,77032.0,57.0528,57.1222,56.8644,56.914,77032.0
2025-05-12 10:15:00,57.41,57.5,57.24,57.31,144243.0,56.9338,57.0231,56.7652,56.8346,144243.0
2025-05-12 10:20:00,57.34,57.43,57.27,57.36,83202.0,56.8644,56.9536,56.795,56.8842,83202.0
2025-05-12 10:25:00,57.37,57.45,57.24,57.45,96757.0,56.8941,56.9735,56.7652,56.9735,96757.0
2025-05-12 10:30:00,57.42,57.49,57.24,57.44,58610.0,56.9437,57.0131,56.7652,56.9636,58610.0
2025-05-12 10:35:00,57.43,57.48,57.25,57.32,34947.0,56.9536,57.0032,56.7751,56.8446,34947.0
2025-05-12 10:40:00,57.31,57.31,56.74,56.74,188077.0,56.8346,56.8346,56.2694,56.2694,188077.0
2025-05-12 10:45:00,56.74,56.9,56.72,56.9,125212.0,56.2694,56.428,56.2495,56.428,125212.0
2025-05-12 10:50:00,56.9,57.23,56.88,57.15,66483.0,56.428,56.7553,56.4082,56.676,66483.0
2025-05-12 10:55:00,57.15,57.25,57.1,57.19,71328.0,56.676,56.7751,56.6264,56.7156,71328.0
2025-05-12 11:00:00,57.18,57.39,57.16,57.39,29259.0,56.7057,56.914,56.6859,56.914,29259.0
2025-05-12 11:05:00,57.39,57.51,57.32,57.32,31427.0,56.914,57.033,56.8446,56.8446,31427.0
2025-05-12 11:10:00,57.32,57.41,57.31,57.32,23539.0,56.8446,56.9338,56.8346,56.8446,23539.0
2025-05-12 11:15:00,57.3,57.33,57.11,57.12,18626.0,56.8247,56.8545,56.6363,56.6462,18626.0
2025-05-12 11:20:00,57.1,57.14,57.07,57.1,20894.0,56.6264,56.666,56.5966,56.6264,20894.0
2025-05-12 11:25:00,57.1,57.14,57.04,57.1,29219.0,56.6264,56.666,56.5669,56.6264,29219.0
2025-05-12 11:30:00,57.1,57.21,57.08,57.11,20116.0,56.6264,56.7355,56.6065,56.6363,20116.0
2025-05-12 11:35:00,57.12,57.15,57.04,57.09,52872.0,56.6462,56.676,56.5669,56.6165,52872.0
2025-05-12 11:40:00,57.08,57.09,56.95,56.98,14077.0,56.6065,56.6165,56.4776,56.5074,14077.0
2025-05-12 11:45:00,56.98,57.02,56.94,56.97,16720.0,56.5074,56.547,56.4677,56.4975,16720.0
2025-05-12 11:50:00,56.99,57.01,56.92,56.93,23539.0,56.5173,56.5371,56.4479,56.4578,23539.0
2025-05-12 11:55:00,56.93,56.97,56.89,56.96,20583.0,56.4578,56.4975,56.4181,56.4875,20583.0
2025-05-12 12:00:00,56.95,56.97,56.85,56.89,12815.0,56.4776,56.4975,56.3785,56.4181,12815.0
2025-05-12 12:05:00,56.88,56.93,56.85,56.85,29731.0,56.4082,56.4578,56.3785,56.3785,29731.0
2025-05-12 12:10:00,56.84,56.84,56.57,56.72,80138.0,56.3685,56.3685,56.1008,56.2495,80138.0
2025-05-12 12:15:00,56.72,56.79,56.69,56.7,36506.0,56.2495,56.3189,56.2198,56.2297,36506.0
2025-05-12 12:20:00,56.69,56.85,56.66,56.82,35857.0,56.2198,56.3785,56.19,56.3487,35857.0
2025-05-12 12:25:00,56.84,56.89,56.83,56.83,15131.0,56.3685,56.4181,56.3586,56.3586,15131.0
2025-05-12 12:30:00,56.83,56.85,56.75,56.76,23418.0,56.3586,56.3785,56.2793,56.2892,23418.0
2025-05-12 12:35:00,56.77,56.78,56.7,56.7,16678.0,56.2991,56.309,56.2297,56.2297,16678.0
2025-05-12 12:40:00,56.71,56.74,56.66,56.67,16706.0,56.2396,56.2694,56.19,56.1999,16706.0
2025-05-12 12:45:00,56.68,56.69,56.64,56.66,19186.0,56.2099,56.2198,56.1702,56.19,19186.0
2025-05-12 12:50:00,56.66,56.74,56.66,56.71,22038.0,56.19,56.2694,56.19,56.2396,22038.0
2025-05-12 12:55:00,56.71,56.85,56.71,56.8,72945.0,56.2396,56.3785,56.2396,56.3289,72945.0
2025-05-12 13:00:00,56.8,56.82,56.73,56.82,16520.0,56.3289,56.3487,56.2594,56.3487,16520.0
2025-05-12 13:05:00,56.82,56.85,56.79,56.82,15178.0,56.3487,56.3785,56.3189,56.3487,15178.0
2025-05-12 13:10:00,56.82,56.82,56.67,56.68,27986.0,56.3487,56.3487,56.1999,56.2099,27986.0
2025-05-12 13:15:00,56.68,56.68,56.6,56.61,38888.0,56.2099,56.2099,56.1305,56.1404,38888.0
2025-05-12 13:20:00,56.62,56.62,56.5,56.53,29945.0,56.1504,56.1504,56.0314,56.0611,29945.0
2025-05-12 13:25:00,56.53,56.54,56.42,56.46,45303.0,56.0611,56.071,55.952,55.9917,45303.0
2025-05-12 13:30:00,56.46,56.53,56.45,56.53,40548.0,55.9917,56.0611,55.9818,56.0611,40548.0
2025-05-12 13:35:00,56.5,56.64,56.48,56.64,27140.0,56.0314,56.1702,56.0115,56.1702,27140.0
2025-05-12 13:40:00,56.63,56.71,56.63,56.69,26804.0,56.1603,56.2396,56.1603,56.2198,26804.0
2025-05-12 13:45:00,56.69,56.74,56.67,56.7,23828.0,56.2198,56.2694,56.1999,56.2297,23828.0
2025-05-12 13:50:00,56.7,56.74,56.66,56.69,55487.0,56.2297,56.2694,56.19,56.2198,55487.0
2025-05-12 13:55:00,56.69,56.72,56.67,56.71,19978.0,56.2198,56.2495,56.1999,56.2396,19978.0
2025-05-12 14:00:00,56.72,56.86,56.72,56.86,26132.0,56.2495,56.3884,56.2495,56.3884,26132.0
2025-05-12 14:05:00,56.86,56.9,56.81,56.87,21408.0,56.3884,56.428,56.3388,56.3983,21408.0
2025-05-12 14:10:00,56.89,56.9,56.82,56.85,19384.0,56.4181,56.428,56.3487,56.3785,19384.0
2025-05-12 14:15:00,56.85,56.95,56.85,56.9,25848.0,56.3785,56.4776,56.3785,56.428,25848.0
2025-05-12 14:20:00,56.91,56.98,56.91,56.95,22399.0,56.438,56.5074,56.438,56.4776,22399.0
2025-05-12 14:25:00,56.96,56.97,56.87,56.92,26718.0,56.4875,56.4975,56.3983,56.4479,26718.0
2025-05-12 14:30:00,56.93,57.02,56.93,57.0,17020.0,56.4578,56.547,56.4578,56.5272,17020.0
2025-05-12 14:35:00,57.01,57.08,56.99,57.03,18152.0,56.5371,56.6065,56.5173,56.557,18152.0
2025-05-12 14:40:00,57.03,57.07,56.97,56.97,21162.0,56.557,56.5966,56.4975,56.4975,21162.0
2025-05-12 14:45:00,56.97,57.02,56.94,56.95,28418.0,56.4975,56.547,56.4677,56.4776,28418.0
2025-05-12 14:50:00,56.95,56.97,56.89,56.94,33784.0,56.4776,56.4975,56.4181,56.4677,33784.0
2025-05-12 14:55:00,56.94,56.98,56.92,56.95,18716.0,56.4677,56.5074,56.4479,56.4776,18716.0
2025-05-12 15:00:00,56.96,57.06,56.93,57.06,17929.0,56.4875,56.5867,56.4578,56.5867,17929.0
2025-05-12 15:05:00,57.06,57.08,57.02,57.04,18861.0,56.5867,56.6065,56.547,56.5669,18861.0
2025-05-12 15:10:00,57.05,57.07,56.97,57.0,44801.0,56.5768,56.5966,56.4975,56.5272,44801.0
2025-05-12 15:15:00,56.99,57.05,56.98,57.03,24927.0,56.5173,56.5768,56.5074,56.557,24927.0
2025-05-12 15:20:00,57.02,57.07,56.96,57.06,32357.0,56.547,56.5966,56.4875,56.5867,32357.0
2025-05-12 15:25:00,57.05,57.14,57.05,57.12,32596.0,56.5768,56.666,56.5768,56.6462,32596.0
2025-05-12 15:30:00,57.12,57.15,57.09,57.14,36029.0,56.6462,56.676,56.6165,56.666,36029.0
2025-05-12 15:35:00,57.14,57.14,57.06,57.08,37311.0,56.666,56.666,56.5867,56.6065,37311.0
2025-05-12 15:40:00,57.08,57.09,57.0,57.01,36559.0,56.6065,56.6165,56.5272,56.5371,36559.0
2025-05-12 15:45:00,57.02,57.04,56.96,57.03,67793.0,56.547,56.5669,56.4875,56.557,67793.0
2025-05-12 15:50:00,57.02,57.03,56.9,56.98,78159.0,56.547,56.557,56.428,56.5074,78159.0
2025-05-12 15:55:00,56.98,57.16,56.9,57.13,315743.0,56.5074,56.6859,56.428,56.6561,315743.0
2025-05-13 09:30:00,57.55,57.6,57.29,57.37,120826.0,57.0726,57.1222,56.8148,56.8941,120826.0
2025-05-13 09:35:00,57.37,57.58,57.3,57.45,70305.0,56.8941,57.1024,56.8247,56.9735,70305.0
2025-05-13 09:40:00,57.47,57.7,57.47,57.53,48645.0,56.9933,57.2214,56.9933,57.0528,48645.0
2025-05-13 09:45:00,57.53,57.76,57.52,57.7,53369.0,57.0528,57.2809,57.0429,57.2214,53369.0
2025-05-13 09:50:00,57.7,57.7,57.47,57.47,24139.0,57.2214,57.2214,56.9933,56.9933,24139.0
2025-05-13 09:55:00,57.44,57.59,57.4,57.49,32583.0,56.9636,57.1123,56.9239,57.0131,32583.0
2025-05-13 10:00:00,57.47,57.62,57.44,57.58,40875.0,56.9933,57.1421,56.9636,57.1024,40875.0
2025-05-13 10:05:00,57.59,57.73,57.54,57.71,41125.0,57.1123,57.2512,57.0627,57.2313,41125.0
2025-05-13 10:10:00,57.72,57.74,57.64,57.69,29160.0,57.2412,57.2611,57.1619,57.2115,29160.0
2025-05-13 10:15:00,57.66,57.68,57.47,57.49,53232.0,57.1817,57.2016,56.9933,57.0131,53232.0
2025-05-13 10:20:00,57.48,57.63,57.41,57.62,54018.0,57.0032,57.152,56.9338,57.1421,54018.0
2025-05-13 10:25:00,57.62,57.66,57.55,57.57,29404.0,57.1421,57.1817,57.0726,57.0925,29404.0
2025-05-13 10:30:00,57.58,57.67,57.56,57.57,48728.0,57.1024,57.1916,57.0826,57.0925,48728.0
2025-05-13 10:35:00,57.57,57.59,57.5,57.52,36203.0,57.0925,57.1123,57.0231,57.0429,36203.0
2025-05-13 10:40:00,57.52,57.65,57.49,57.62,57639.0,57.0429,57.1718,57.0131,57.1421,57639.0
2025-05-13 10:45:00,57.62,57.77,57.61,57.73,20272.0,57.1421,57.2908,57.1321,57.2512,20272.0
2025-05-13 10:50:00,57.72,57.87,57.7,57.86,43088.0,57.2412,57.39,57.2214,57.3801,43088.0
2025-05-13 10:55:00,57.86,57.88,57.76,57.77,16750.0,57.3801,57.3999,57.2809,57.2908,16750.0
2025-05-13 11:00:00,57.77,57.81,57.71,57.8,43115.0,57.2908,57.3305,57.2313,57.3206,43115.0
2025-05-13 11:05:00,57.82,57.96,57.8,57.91,36373.0,57.3404,57.4792,57.3206,57.4297,36373.0
2025-05-13 11:10:00,57.93,57.97,57.92,57.94,34265.0,57.4495,57.4892,57.4396,57.4594,34265.0
2025-05-13 11:15:00,57.94,58.05,57.91,58.05,152836.0,57.4594,57.5685,57.4297,57.5685,152836.0
2025-05-13 11:20:00,58.04,58.09,58.03,58.08,14506.0,57.5586,57.6082,57.5487,57.5982,14506.0
2025-05-13 11:25:00,58.09,58.14,58.06,58.08,33826.0,57.6082,57.6578,57.5784,57.5982,33826.0
2025-05-13 11:30:00,58.08,58.08,57.97,58.01,16365.0,57.5982,57.5982,57.4892,57.5288,16365.0
2025-05-13 11:35:00,58.0,58.03,57.97,58.02,23994.0,57.5189,57.5487,57.4892,57.5387,23994.0
2025-05-13 11:40:00,58.02,58.08,57.99,58.03,30565.0,57.5387,57.5982,57.509,57.5487,30565.0
2025-05-13 11:45:00,58.03,58.07,57.99,58.04,35997.0,57.5487,57.5883,57.509,57.5586,35997.0
2025-05-13 11:50:00,58.05,58.06,57.94,57.94,21381.0,57.5685,57.5784,57.4594,57.4594,21381.0
2025-05-13 11:55:00,57.93,58.02,57.93,58.0,14895.0,57.4495,57.5387,57.4495,57.5189,14895.0
2025-05-13 12:00:00,58.0,58.1,57.99,58.08,28214.0,57.5189,57.6181,57.509,57.5982,28214.0
2025-05-13 12:05:00,58.09,58.11,58.07,58.09,23476.0,57.6082,57.628,57.5883,57.6082,23476.0
2025-05-13 12:10:00,58.09,58.18,58.05,58.14,91397.0,57.6082,57.6974,57.5685,57.6578,91397.0
2025-05-13 12:15:00,58.13,58.14,58.08,58.09,36020.0,57.6478,57.6578,57.5982,57.6082,36020.0
2025-05-13 12:20:00,58.09,58.09,58.04,58.04,37598.0,57.6082,57.6082,57.5586,57.5586,37598.0
2025-05-13 12:25:00,58.05,58.18,58.03,58.14,36067.0,57.5685,57.6974,57.5487,57.6578,36067.0
2025-05-13 12:30:00,58.13,58.28,58.12,58.28,158103.0,57.6478,57.7966,57.6379,57.7966,158103.0
2025-05-13 12:35:00,58.27,58.37,58.26,58.29,44215.0,57.7867,57.8858,57.7768,57.8065,44215.0
2025-05-13 12:40:00,58.28,58.38,58.26,58.27,39415.0,57.7966,57.8958,57.7768,57.7867,39415.0
2025-05-13 12:45:00,58.28,58.29,58.19,58.2,31030.0,57.7966,57.8065,57.7073,57.7173,31030.0
2025-05-13 12:50:00,58.2,58.2,58.1,58.14,21884.0,57.7173,57.7173,57.6181,57.6578,21884.0
2025-05-13 12:55:00,58.14,58.23,58.14,58.2,16908.0,57.6578,57.747,57.6578,57.7173,16908.0
2025-05-13 13:00:00,58.2,58.23,58.15,58.2,15352.0,57.7173,57.747,57.6677,57.7173,15352.0
2025-05-13 13:05:00,58.2,58.23,58.15,58.22,43344.0,57.7173,57.747,57.6677,57.7371,43344.0
2025-05-13 13:10:00,58.23,58.26,58.2,58.24,22047.0,57.747,57.7768,57.7173,57.7569,22047.0
2025-05-13 13:15:00,58.24,58.26,58.21,58.22,10117.0,57.7569,57.7768,57.7272,57.7371,10117.0
2025-05-13 13:20:00,58.22,58.25,58.2,58.23,23012.0,57.7371,57.7668,57.7173,57.747,23012.0
2025-05-13 13:25:00,58.23,58.26,58.21,58.22,22219.0,57.747,57.7768,57.7272,57.7371,22219.0
2025-05-13 13:30:00,58.22,58.31,58.21,58.26,28201.0,57.7371,57.8263,57.7272,57.7768,28201.0
2025-05-13 13:35:00,58.27,58.3,58.2,58.2,23330.0,57.7867,57.8164,57.7173,57.7173,23330.0
2025-05-13 13:40:00,58.22,58.23,58.14,58.15,18850.0,57.7371,57.747,57.6578,57.6677,18850.0
2025-05-13 13:45:00,58.15,58.16,58.12,58.12,12307.0,57.6677,57.6776,57.6379,57.6379,12307.0
2025-05-13 13:50:00,58.12,58.16,58.1,58.14,11791.0,57.6379,57.6776,57.6181,57.6578,11791.0
2025-05-13 13:55:00,58.15,58.16,58.12,58.12,19569.0,57.6677,57.6776,57.6379,57.6379,19569.0
2025-05-13 14:00:00,58.12,58.17,58.06,58.16,19358.0,57.6379,57.6875,57.5784,57.6776,19358.0
2025-05-13 14:05:00,58.15,58.18,58.15,58.18,14168.0,57.6677,57.6974,57.6677,57.6974,14168.0
2025-05-13 14:10:00,58.18,58.21,58.16,58.17,13591.0,57.6974,57.7272,57.6776,57.6875,13591.0
2025-05-13 14:15:00,58.17,58.17,58.1,58.1,15722.0,57.6875,57.6875,57.6181,57.6181,15722.0
2025-05-13 14:20:00,58.1,58.11,58.05,58.05,16476.0,57.6181,57.628,57.5685,57.5685,16476.0
2025-05-13 14:25:00,58.06,58.1,58.02,58.04,17763.0,57.5784,57.6181,57.5387,57.5586,17763.0
2025-05-13 14:30:00,58.05,58.09,58.01,58.08,19409.0,57.5685,57.6082,57.5288,57.5982,19409.0
2025-05-13 14:35:00,58.06,58.19,58.05,58.18,34484.0,57.5784,57.7073,57.5685,57.6974,34484.0
2025-05-13 14:40:00,58.17,58.19,58.14,58.16,19536.0,57.6875,57.7073,57.6578,57.6776,19536.0
2025-05-13 14:45:00,58.17,58.18,58.13,58.17,17688.0,57.6875,57.6974,57.6478,57.6875,17688.0
2025-05-13 14:50:00,58.17,58.23,58.16,58.22,32477.0,57.6875,57.747,57.6776,57.7371,32477.0
2025-05-13 14:55:00,58.22,58.26,58.19,58.23,27716.0,57.7371,57.7768,57.7073,57.747,27716.0
2025-05-13 15:00:00,58.23,58.23,58.16,58.2,28993.0,57.747,57.747,57.6776,57.7173,28993.0
2025-05-13 15:05:00,58.21,58.28,58.21,58.23,38854.0,57.7272,57.7966,57.7272,57.747,38854.0
2025-05-13 15:10:00,58.22,58.29,58.22,58.25,399267.0,57.7371,57.8065,57.7371,57.7668,399267.0
2025-05-13 15:15:00,58.27,58.33,58.25,58.29,35978.0,57.7867,57.8462,57.7668,57.8065,35978.0
2025-05-13 15:20:00,58.28,58.3,58.2,58.22,21634.0,57.7966,57.8164,57.7173,57.7371,21634.0
2025-05-13 15:25:00,58.21,58.25,58.19,58.21,23813.0,57.7272,57.7668,57.7073,57.7272,23813.0
2025-05-13 15:30:00,58.2,58.22,58.15,58.22,37775.0,57.7173,57.7371,57.6677,57.7371,37775.0
2025-05-13 15:35:00,58.21,58.26,58.19,58.23,40891.0,57.7272,57.7768,57.7073,57.747,40891.0
2025-05-13 15:40:00,58.23,58.24,58.17,58.19,36726.0,57.747,57.7569,57.6875,57.7073,36726.0
2025-05-13 15:45:00,58.18,58.28,58.17,58.27,115237.0,57.6974,57.7966,57.6875,57.7867,115237.0
2025-05-13 15:50:00,58.27,58.3,58.1,58.11,198547.0,57.7867,57.8164,57.6181,57.628,198547.0
2025-05-13 15:55:00,58.1,58.15,58.01,58.07,692974.0,57.6181,57.6677,57.5288,57.5883,692974.0
2025-05-14 09:30:00,57.98,58.24,57.9,57.97,128560.0,57.4991,57.7569,57.4197,57.4892,128560.0
2025-05-14 09:35:00,57.95,58.04,57.78,57.82,37963.0,57.4693,57.5586,57.3007,57.3404,37963.0
2025-05-14 09:40:00,57.79,57.97,57.78,57.84,44203.0,57.3107,57.4892,57.3007,57.3602,44203.0
2025-05-14 09:45:00,57.84,57.94,57.76,57.79,37425.0,57.3602,57.4594,57.2809,57.3107,37425.0
2025-05-14 09:50:00,57.79,57.93,57.73,57.82,40517.0,57.3107,57.4495,57.2512,57.3404,40517.0
2025-05-14 09:55:00,57.82,57.84,57.7,57.82,29473.0,57.3404,57.3602,57.2214,57.3404,29473.0
2025-05-14 10:00:00,57.83,57.98,57.75,57.98,64713.0,57.3503,57.4991,57.271,57.4991,64713.0
2025-05-14 10:05:00,57.98,58.13,57.91,58.07,27986.0,57.4991,57.6478,57.4297,57.5883,27986.0
2025-05-14 10:10:00,58.08,58.09,57.99,58.0,21154.0,57.5982,57.6082,57.509,57.5189,21154.0
2025-05-14 10:15:00,58.0,58.0,57.87,57.87,14205.0,57.5189,57.5189,57.39,57.39,14205.0
2025-05-14 10:20:00,57.86,57.88,57.76,57.85,21881.0,57.3801,57.3999,57.2809,57.3702,21881.0
2025-05-14 10:25:00,57.85,58.01,57.84,58.01,53012.0,57.3702,57.5288,57.3602,57.5288,53012.0
2025-05-14 10:30:00,58.01,58.07,57.99,58.06,20145.0,57.5288,57.5883,57.509,57.5784,20145.0
2025-05-14 10:35:00,58.07,58.08,57.96,57.98,20097.0,57.5883,57.5982,57.4792,57.4991,20097.0
2025-05-14 10:40:00,57.98,58.05,57.95,58.04,27011.0,57.4991,57.5685,57.4693,57.5586,27011.0
2025-05-14 10:45:00,58.05,58.12,58.0,58.12,13458.0,57.5685,57.6379,57.5189,57.6379,13458.0
2025-05-14 10:50:00,58.12,58.22,58.12,58.19,20806.0,57.6379,57.7371,57.6379,57.7073,20806.0
2025-05-14 10:55:00,58.19,58.24,58.17,58.22,21648.0,57.7073,57.7569,57.6875,57.7371,21648.0
2025-05-14 11:00:00,58.22,58.24,58.07,58.1,43731.0,57.7371,57.7569,57.5883,57.6181,43731.0
2025-05-14 11:05:00,58.09,58.12,58.04,58.12,20895.0,57.6082,57.6379,57.5586,57.6379,20895.0
2025-05-14 11:10:00,58.11,58.15,58.06,58.13,17509.0,57.628,57.6677,57.5784,57.6478,17509.0
2025-05-14 11:15:00,58.13,58.14,58.07,58.09,17993.0,57.6478,57.6578,57.5883,57.6082,17993.0
2025-05-14 11:20:00,58.08,58.11,58.02,58.08,18571.0,57.5982,57.628,57.5387,57.5982,18571.0
2025-05-14 11:25:00,58.09,58.2,58.08,58.17,28159.0,57.6082,57.7173,57.5982,57.6875,28159.0
2025-05-14 11:30:00,58.16,58.2,58.13,58.18,12908.0,57.6776,57.7173,57.6478,57.6974,12908.0
2025-05-14 11:35:00,58.19,58.25,58.17,58.18,33415.0,57.7073,57.7668,57.6875,57.6974,33415.0
2025-05-14 11:40:00,58.17,58.19,58.11,58.14,72178.0,57.6875,57.7073,57.628,57.6578,72178.0
2025-05-14 11:45:00,58.14,58.14,58.07,58.13,21156.0,57.6578,57.6578,57.5883,57.6478,21156.0
2025-05-14 11:50:00,58.13,58.15,58.05,58.08,48199.0,57.6478,57.6677,57.5685,57.5982,48199.0
2025-05-14 11:55:00,58.07,58.07,57.93,57.94,93432.0,57.5883,57.5883,57.4495,57.4594,93432.0
2025-05-14 12:00:00,57.93,57.95,57.88,57.95,11846.0,57.4495,57.4693,57.3999,57.4693,11846.0
2025-05-14 12:05:00,57.95,58.05,57.95,58.01,17079.0,57.4693,57.5685,57.4693,57.5288,17079.0
2025-05-14 12:10:00,58.02,58.03,57.85,57.87,219970.0,57.5387,57.5487,57.3702,57.39,219970.0
2025-05-14 12:15:00,57.86,57.89,57.8,57.88,30114.0,57.3801,57.4098,57.3206,57.3999,30114.0
2025-05-14 12:20:00,57.9,57.96,57.88,57.93,18746.0,57.4197,57.4792,57.3999,57.4495,18746.0
2025-05-14 12:25:00,57.94,57.98,57.93,57.94,9802.0,57.4594,57.4991,57.4495,57.4594,9802.0
2025-05-14 12:30:00,57.95,57.95,57.88,57.89,31903.0,57.4693,57.4693,57.3999,57.4098,31903.0
2025-05-14 12:35:00,57.9,57.92,57.85,57.85,39616.0,57.4197,57.4396,57.3702,57.3702,39616.0
2025-05-14 12:40:00,57.86,57.86,57.77,57.82,69386.0,57.3801,57.3801,57.2908,57.3404,69386.0
2025-05-14 12:45:00,57.81,57.87,57.81,57.87,9516.0,57.3305,57.39,57.3305,57.39,9516.0
2025-05-14 12:50:00,57.87,57.96,57.82,57.95,56514.0,57.39,57.4792,57.3404,57.4693,56514.0
2025-05-14 12:55:00,57.94,57.97,57.9,57.93,18575.0,57.4594,57.4892,57.4197,57.4495,18575.0
2025-05-14 13:00:00,57.92,57.99,57.89,57.99,63413.0,57.4396,57.509,57.4098,57.509,63413.0
2025-05-14 13:05:00,57.98,58.07,57.97,58.05,54253.0,57.4991,57.5883,57.4892,57.5685,54253.0
2025-05-14 13:10:00,58.05,58.11,58.03,58.1,16212.0,57.5685,57.628,57.5487,57.6181,16212.0
2025-05-14 13:15:00,58.1,58.13,58.03,58.05,9426.0,57.6181,57.6478,57.5487,57.5685,9426.0
2025-05-14 13:20:00,58.05,58.06,57.98,58.05,14389.0,57.5685,57.5784,57.4991,57.5685,14389.0
2025-05-14 13:25:00,58.05,58.08,58.04,58.06,8893.0,57.5685,57.5982,57.5586,57.5784,8893.0
2025-05-14 13:30:00,58.06,58.09,58.0,58.01,10962.0,57.5784,57.6082,57.5189,57.5288,10962.0
2025-05-14 13:35:00,58.02,58.06,58.01,58.05,37454.0,57.5387,57.5784,57.5288,57.5685,37454.0
2025-05-14 13:40:00,58.06,58.1,58.04,58.08,36836.0,57.5784,57.6181,57.5586,57.5982,36836.0
2025-05-14 13:45:00,58.07,58.07,58.02,58.04,16363.0,57.5883,57.5883,57.5387,57.5586,16363.0
2025-05-14 13:50:00,58.04,58.09,58.04,58.08,27947.0,57.5586,57.6082,57.5586,57.5982,27947.0
2025-05-14 13:55:00,58.09,58.11,58.07,58.1,40355.0,57.6082,57.628,57.5883,57.6181,40355.0
2025-05-14 14:00:00,58.1,58.17,58.08,58.17,60219.0,57.6181,57.6875,57.5982,57.6875,60219.0
2025-05-14 14:05:00,58.17,58.22,58.16,58.19,33910.0,57.6875,57.7371,57.6776,57.7073,33910.0
2025-05-14 14:10:00,58.19,58.19,58.12,58.15,13137.0,57.7073,57.7073,57.6379,57.6677,13137.0
2025-05-14 14:15:00,58.14,58.28,58.13,58.28,42771.0,57.6578,57.7966,57.6478,57.7966,42771.0
2025-05-14 14:20:00,58.26,58.26,58.19,58.22,13050.0,57.7768,57.7768,57.7073,57.7371,13050.0
2025-05-14 14:25:00,58.21,58.24,58.13,58.17,14675.0,57.7272,57.7569,57.6478,57.6875,14675.0
2025-05-14 14:30:00,58.17,58.35,58.17,58.32,21725.0,57.6875,57.866,57.6875,57.8363,21725.0
2025-05-14 14:35:00,58.33,58.34,58.27,58.29,17426.0,57.8462,57.8561,57.7867,57.8065,17426.0
2025-05-14 14:40:00,58.28,58.33,58.27,58.3,10123.0,57.7966,57.8462,57.7867,57.8164,10123.0
2025-05-14 14:45:00,58.3,58.32,58.28,58.29,13251.0,57.8164,57.8363,57.7966,57.8065,13251.0
2025-05-14 14:50:00,58.28,58.29,58.24,58.25,20251.0,57.7966,57.8065,57.7569,57.7668,20251.0
2025-05-14 14:55:00,58.25,58.25,58.19,58.22,24468.0,57.7668,57.7668,57.7073,57.7371,24468.0
2025-05-14 15:00:00,58.22,58.22,58.1,58.1,53435.0,57.7371,57.7371,57.6181,57.6181,53435.0
2025-05-14 15:05:00,58.11,58.13,58.08,58.12,14519.0,57.628,57.6478,57.5982,57.6379,14519.0
2025-05-14 15:10:00,58.11,58.14,58.08,58.1,19539.0,57.628,57.6578,57.5982,57.6181,19539.0
2025-05-14 15:15:00,58.1,58.13,58.07,58.08,34816.0,57.6181,57.6478,57.5883,57.5982,34816.0
2025-05-14 15:20:00,58.08,58.09,58.01,58.06,42385.0,57.5982,57.6082,57.5288,57.5784,42385.0
2025-05-14 15:25:00,58.05,58.07,58.0,58.05,23264.0,57.5685,57.5883,57.5189,57.5685,23264.0
2025-05-14 15:30:00,58.04,58.08,58.02,58.06,20544.0,57.5586,57.5982,57.5387,57.5784,20544.0
2025-05-14 15:35:00,58.07,58.08,58.03,58.08,23819.0,57.5883,57.5982,57.5487,57.5982,23819.0
2025-05-14 15:40:00,58.08,58.16,58.06,58.14,28757.0,57.5982,57.6776,57.5784,57.6578,28757.0
2025-05-14 15:45:00,58.13,58.2,58.09,58.15,51164.0,57.6478,57.7173,57.6082,57.6677,51164.0
2025-05-14 15:50:00,58.16,58.31,58.16,58.21,77797.0,57.6776,57.8263,57.6776,57.7272,77797.0
2025-05-14 15:55:00,58.21,58.29,58.17,58.2,335477.0,57.7272,57.8065,57.6875,57.7173,335477.0
2025-05-15 09:30:00,57.7,58.06,57.64,57.74,97943.0,57.2214,57.5784,57.1619,57.2611,97943.0
2025-05-15 09:35:00,57.75,57.94,57.69,57.94,52878.0,57.271,57.4594,57.2115,57.4594,52878.0
2025-05-15 09:40:00,57.94,58.11,57.82,57.96,47902.0,57.4594,57.628,57.3404,57.4792,47902.0
2025-05-15 09:45:00,58.01,58.23,57.95,58.23,21645.0,57.5288,57.747,57.4693,57.747,21645.0
2025-05-15 09:50:00,58.23,58.34,58.18,58.32,24320.0,57.747,57.8561,57.6974,57.8363,24320.0
2025-05-15 09:55:00,58.29,58.32,58.19,58.28,23745.0,57.8065,57.8363,57.7073,57.7966,23745.0
2025-05-15 10:00:00,58.29,58.46,58.27,58.42,31596.0,57.8065,57.9751,57.7867,57.9354,31596.0
2025-05-15 10:05:00,58.44,58.48,58.31,58.34,65276.0,57.9553,57.9949,57.8263,57.8561,65276.0
2025-05-15 10:10:00,58.34,58.38,58.26,58.37,22405.0,57.8561,57.8958,57.7768,57.8858,22405.0
2025-05-15 10:15:00,58.36,58.41,58.23,58.41,17315.0,57.8759,57.9255,57.747,57.9255,17315.0
2025-05-15 10:20:00,58.42,58.51,58.38,58.51,16816.0,57.9354,58.0247,57.8958,58.0247,16816.0
2025-05-15 10:25:00,58.54,58.55,58.46,58.52,19727.0,58.0544,58.0643,57.9751,58.0346,19727.0
2025-05-15 10:30:00,58.53,58.56,58.46,58.46,36365.0,58.0445,58.0743,57.9751,57.9751,36365.0
2025-05-15 10:35:00,58.45,58.53,58.43,58.52,31013.0,57.9652,58.0445,57.9453,58.0346,31013.0
2025-05-15 10:40:00,58.53,58.59,58.44,58.44,62040.0,58.0445,58.104,57.9553,57.9553,62040.0
2025-05-15 10:45:00,58.47,58.48,58.35,58.38,35709.0,57.985,57.9949,57.866,57.8958,35709.0
2025-05-15 10:50:00,58.36,58.43,58.32,58.4,16949.0,57.8759,57.9453,57.8363,57.9156,16949.0
2025-05-15 10:55:00,58.41,58.42,58.33,58.33,29611.0,57.9255,57.9354,57.8462,57.8462,29611.0
2025-05-15 11:00:00,58.35,58.46,58.33,58.43,26567.0,57.866,57.9751,57.8462,57.9453,26567.0
2025-05-15 11:05:00,58.44,58.46,58.27,58.27,17878.0,57.9553,57.9751,57.7867,57.7867,17878.0
2025-05-15 11:10:00,58.28,58.3,58.15,58.21,35534.0,57.7966,57.8164,57.6677,57.7272,35534.0
2025-05-15 11:15:00,58.2,58.35,58.2,58.34,18781.0,57.7173,57.866,57.7173,57.8561,18781.0
2025-05-15 11:20:00,58.34,58.37,58.31,58.35,11463.0,57.8561,57.8858,57.8263,57.866,11463.0
2025-05-15 11:25:00,58.35,58.36,58.27,58.28,16585.0,57.866,57.8759,57.7867,57.7966,16585.0
2025-05-15 11:30:00,58.29,58.31,58.23,58.25,20252.0,57.8065,57.8263,57.747,57.7668,20252.0
2025-05-15 11:35:00,58.25,58.27,58.21,58.24,18254.0,57.7668,57.7867,57.7272,57.7569,18254.0
2025-05-15 11:40:00,58.25,58.27,58.2,58.2,21820.0,57.7668,57.7867,57.7173,57.7173,21820.0
2025-05-15 11:45:00,58.21,58.28,58.17,58.26,38574.0,57.7272,57.7966,57.6875,57.7768,38574.0
2025-05-15 11:50:00,58.27,58.28,58.22,58.28,15404.0,57.7867,57.7966,57.7371,57.7966,15404.0
2025-05-15 11:55:00,58.28,58.31,58.26,58.3,11646.0,57.7966,57.8263,57.7768,57.8164,11646.0
2025-05-15 12:00:00,58.3,58.35,58.29,58.33,13210.0,57.8164,57.866,57.8065,57.8462,13210.0
2025-05-15 12:05:00,58.34,58.42,58.33,58.42,14838.0,57.8561,57.9354,57.8462,57.9354,14838.0
2025-05-15 12:10:00,58.43,58.44,58.38,58.42,14705.0,57.9453,57.9553,57.8958,57.9354,14705.0
2025-05-15 12:15:00,58.4,58.45,58.39,58.44,14394.0,57.9156,57.9652,57.9057,57.9553,14394.0
2025-05-15 12:20:00,58.43,58.43,58.39,58.42,14963.0,57.9453,57.9453,57.9057,57.9354,14963.0
2025-05-15 12:25:00,58.42,58.44,58.35,58.41,17433.0,57.9354,57.9553,57.866,57.9255,17433.0
2025-05-15 12:30:00,58.39,58.45,58.38,58.43,23890.0,57.9057,57.9652,57.8958,57.9453,23890.0
2025-05-15 12:35:00,58.42,58.43,58.36,58.41,15767.0,57.9354,57.9453,57.8759,57.9255,15767.0
2025-05-15 12:40:00,58.43,58.46,58.42,58.42,13298.0,57.9453,57.9751,57.9354,57.9354,13298.0
2025-05-15 12:45:00,58.44,58.52,58.43,58.49,29759.0,57.9553,58.0346,57.9453,58.0048,29759.0
2025-05-15 12:50:00,58.49,58.52,58.46,58.5,11636.0,58.0048,58.0346,57.9751,58.0148,11636.0
2025-05-15 12:55:00,58.5,58.52,58.43,58.48,16217.0,58.0148,58.0346,57.9453,57.9949,16217.0
2025-05-15 13:00:00,58.47,58.51,58.46,58.49,10540.0,57.985,58.0247,57.9751,58.0048,10540.0
2025-05-15 13:05:00,58.49,58.5,58.47,58.49,12731.0,58.0048,58.0148,57.985,58.0048,12731.0
2025-05-15 13:10:00,58.49,58.51,58.46,58.51,14447.0,58.0048,58.0247,57.9751,58.0247,14447.0
2025-05-15 13:15:00,58.51,58.58,58.51,58.58,16559.0,58.0247,58.0941,58.0247,58.0941,16559.0
2025-05-15 13:20:00,58.57,58.68,58.55,58.66,20110.0,58.0842,58.1933,58.0643,58.1734,20110.0
2025-05-15 13:25:00,58.66,58.66,58.6,58.61,15637.0,58.1734,58.1734,58.1139,58.1239,15637.0
2025-05-15 13:30:00,58.61,58.62,58.57,58.61,15006.0,58.1239,58.1338,58.0842,58.1239,15006.0
2025-05-15 13:35:00,58.6,58.61,58.56,58.6,16662.0,58.1139,58.1239,58.0743,58.1139,16662.0
2025-05-15 13:40:00,58.6,58.64,58.59,58.63,14893.0,58.1139,58.1536,58.104,58.1437,14893.0
2025-05-15 13:45:00,58.63,58.66,58.59,58.66,13669.0,58.1437,58.1734,58.104,58.1734,13669.0
2025-05-15 13:50:00,58.66,58.69,58.62,58.66,20539.0,58.1734,58.2032,58.1338,58.1734,20539.0
2025-05-15 13:55:00,58.64,58.65,58.59,58.59,11294.0,58.1536,58.1635,58.104,58.104,11294.0
2025-05-15 14:00:00,58.59,58.6,58.52,58.57,28691.0,58.104,58.1139,58.0346,58.0842,28691.0
2025-05-15 14:05:00,58.57,58.64,58.53,58.64,15869.0,58.0842,58.1536,58.0445,58.1536,15869.0
2025-05-15 14:10:00,58.63,58.66,58.6,58.61,11808.0,58.1437,58.1734,58.1139,58.1239,11808.0
2025-05-15 14:15:00,58.61,58.65,58.59,58.63,18327.0,58.1239,58.1635,58.104,58.1437,18327.0
2025-05-15 14:20:00,58.64,58.67,58.62,58.66,20431.0,58.1536,58.1834,58.1338,58.1734,20431.0
2025-05-15 14:25:00,58.66,58.71,58.65,58.67,18578.0,58.1734,58.223,58.1635,58.1834,18578.0
2025-05-15 14:30:00,58.67,58.8,58.67,58.8,21845.0,58.1834,58.3123,58.1834,58.3123,21845.0
2025-05-15 14:35:00,58.8,58.83,58.74,58.75,23555.0,58.3123,58.342,58.2528,58.2627,23555.0
2025-05-15 14:40:00,58.76,58.78,58.73,58.76,21244.0,58.2726,58.2924,58.2429,58.2726,21244.0
2025-05-15 14:45:00,58.77,58.77,58.68,58.72,16802.0,58.2825,58.2825,58.1933,58.2329,16802.0
2025-05-15 14:50:00,58.71,58.76,58.7,58.75,25345.0,58.223,58.2726,58.2131,58.2627,25345.0
2025-05-15 14:55:00,58.75,58.75,58.69,58.73,26082.0,58.2627,58.2627,58.2032,58.2429,26082.0
2025-05-15 15:00:00,58.72,58.79,58.71,58.78,28350.0,58.2329,58.3024,58.223,58.2924,28350.0
2025-05-15 15:05:00,58.78,58.83,58.73,58.73,32103.0,58.2924,58.342,58.2429,58.2429,32103.0
2025-05-15 15:10:00,58.73,58.79,58.73,58.78,31695.0,58.2429,58.3024,58.2429,58.2924,31695.0
2025-05-15 15:15:00,58.78,58.84,58.76,58.84,33337.0,58.2924,58.3519,58.2726,58.3519,33337.0
2025-05-15 15:20:00,58.83,58.87,58.78,58.83,37167.0,58.342,58.3817,58.2924,58.342,37167.0
2025-05-15 15:25:00,58.83,58.83,58.76,58.78,49893.0,58.342,58.342,58.2726,58.2924,49893.0
2025-05-15 15:30:00,58.78,58.86,58.75,58.77,40375.0,58.2924,58.3718,58.2627,58.2825,40375.0
2025-05-15 15:35:00,58.77,58.81,58.7,58.71,51220.0,58.2825,58.3222,58.2131,58.223,51220.0
2025-05-15 15:40:00,58.72,58.74,58.62,58.64,53458.0,58.2329,58.2528,58.1338,58.1536,53458.0
2025-05-15 15:45:00,58.65,58.71,58.62,58.67,76139.0,58.1635,58.223,58.1338,58.1834,76139.0
2025-05-15 15:50:00,58.67,58.78,58.65,58.69,96943.0,58.1834,58.2924,58.1635,58.2032,96943.0
2025-05-15 15:55:00,58.69,58.81,58.66,58.78,281802.0,58.2032,58.3222,58.1734,58.2924,281802.0
2025-05-16 09:30:00,58.82,59.08,58.66,58.95,338444.0,58.3321,58.59,58.1734,58.461,338444.0
2025-05-16 09:35:00,58.94,59.15,58.86,58.86,14822.0,58.4511,58.6594,58.3718,58.3718,14822.0
2025-05-16 09:40:00,58.88,58.92,58.75,58.76,30323.0,58.3916,58.4313,58.2627,58.2726,30323.0
2025-05-16 09:45:00,58.76,58.77,58.61,58.7,45113.0,58.2726,58.2825,58.1239,58.2131,45113.0
2025-05-16 09:50:00,58.7,58.75,58.44,58.44,26545.0,58.2131,58.2627,57.9553,57.9553,26545.0
2025-05-16 09:55:00,58.45,58.59,58.4,58.44,45023.0,57.9652,58.104,57.9156,57.9553,45023.0
2025-05-16 10:00:00,58.44,58.44,58.27,58.32,41408.0,57.9553,57.9553,57.7867,57.8363,41408.0
2025-05-16 10:05:00,58.33,58.33,58.17,58.17,30569.0,57.8462,57.8462,57.6875,57.6875,30569.0
2025-05-16 10:10:00,58.17,58.33,58.13,58.31,51829.0,57.6875,57.8462,57.6478,57.8263,51829.0
2025-05-16 10:15:00,58.31,58.42,58.25,58.42,44541.0,57.8263,57.9354,57.7668,57.9354,44541.0
2025-05-16 10:20:00,58.41,58.42,58.31,58.37,58725.0,57.9255,57.9354,57.8263,57.8858,58725.0
2025-05-16 10:25:00,58.38,58.39,58.29,58.29,25927.0,57.8958,57.9057,57.8065,57.8065,25927.0
2025-05-16 10:30:00,58.29,58.34,58.24,58.3,35025.0,57.8065,57.8561,57.7569,57.8164,35025.0
2025-05-16 10:35:00,58.29,58.36,58.22,58.36,18765.0,57.8065,57.8759,57.7371,57.8759,18765.0
2025-05-16 10:40:00,58.37,58.49,58.33,58.48,24205.0,57.8858,58.0048,57.8462,57.9949,24205.0
2025-05-16 10:45:00,58.49,58.51,58.43,58.44,32898.0,58.0048,58.0247,57.9453,57.9553,32898.0
2025-05-16 10:50:00,58.44,58.47,58.41,58.46,16993.0,57.9553,57.985,57.9255,57.9751,16993.0
2025-05-16 10:55:00,58.45,58.48,58.36,58.37,30578.0,57.9652,57.9949,57.8759,57.8858,30578.0
2025-05-16 11:00:00,58.38,58.49,58.38,58.46,21603.0,57.8958,58.0048,57.8958,57.9751,21603.0
2025-05-16 11:05:00,58.46,58.56,58.43,58.53,15424.0,57.9751,58.0743,57.9453,58.0445,15424.0
2025-05-16 11:10:00,58.55,58.57,58.54,58.56,18219.0,58.0643,58.0842,58.0544,58.0743,18219.0
2025-05-16 11:15:00,58.55,58.57,58.5,58.51,16393.0,58.0643,58.0842,58.0148,58.0247,16393.0
2025-05-16 11:20:00,58.52,58.55,58.45,58.46,13740.0,58.0346,58.0643,57.9652,57.9751,13740.0
2025-05-16 11:25:00,58.47,58.47,58.38,58.39,32604.0,57.985,57.985,57.8958,57.9057,32604.0
2025-05-16 11:30:00,58.4,58.44,58.38,58.39,43464.0,57.9156,57.9553,57.8958,57.9057,43464.0
2025-05-16 11:35:00,58.4,58.45,58.37,58.38,26216.0,57.9156,57.9652,57.8858,57.8958,26216.0
2025-05-16 11:40:00,58.37,58.38,58.3,58.34,15225.0,57.8858,57.8958,57.8164,57.8561,15225.0
2025-05-16 11:45:00,58.34,58.39,58.31,58.38,23048.0,57.8561,57.9057,57.8263,57.8958,23048.0
2025-05-16 11:50:00,58.39,58.4,58.33,58.36,17468.0,57.9057,57.9156,57.8462,57.8759,17468.0
2025-05-16 11:55:00,58.35,58.37,58.33,58.36,9174.0,57.866,57.8858,57.8462,57.8759,9174.0
2025-05-16 12:00:00,58.36,58.58,58.36,58.53,108263.0,57.8759,58.0941,57.8759,58.0445,108263.0
2025-05-16 12:05:00,58.53,58.63,58.52,58.56,23514.0,58.0445,58.1437,58.0346,58.0743,23514.0
2025-05-16 12:10:00,58.56,58.57,58.52,58.54,12819.0,58.0743,58.0842,58.0346,58.0544,12819.0
2025-05-16 12:15:00,58.54,58.61,58.53,58.59,62254.0,58.0544,58.1239,58.0445,58.104,62254.0
2025-05-16 12:20:00,58.6,58.69,58.6,58.63,20919.0,58.1139,58.2032,58.1139,58.1437,20919.0
2025-05-16 12:25:00,58.63,58.67,58.63,58.64,13046.0,58.1437,58.1834,58.1437,58.1536,13046.0
2025-05-16 12:30:00,58.64,58.68,58.64,58.64,16832.0,58.1536,58.1933,58.1536,58.1536,16832.0
2025-05-16 12:35:00,58.63,58.65,58.6,58.61,8191.0,58.1437,58.1635,58.1139,58.1239,8191.0
2025-05-16 12:40:00,58.6,58.62,58.58,58.6,18632.0,58.1139,58.1338,58.0941,58.1139,18632.0
2025-05-16 12:45:00,58.6,58.61,58.54,58.54,20347.0,58.1139,58.1239,58.0544,58.0544,20347.0
2025-05-16 12:50:00,58.54,58.58,58.53,58.56,16082.0,58.0544,58.0941,58.0445,58.0743,16082.0
2025-05-16 12:55:00,58.57,58.59,58.53,58.55,17841.0,58.0842,58.104,58.0445,58.0643,17841.0
2025-05-16 13:00:00,58.54,58.55,58.5,58.53,14299.0,58.0544,58.0643,58.0148,58.0445,14299.0
2025-05-16 13:05:00,58.53,58.6,58.52,58.55,33674.0,58.0445,58.1139,58.0346,58.0643,33674.0
2025-05-16 13:10:00,58.55,58.57,58.54,58.57,12715.0,58.0643,58.0842,58.0544,58.0842,12715.0
2025-05-16 13:15:00,58.57,58.69,58.56,58.68,10945.0,58.0842,58.2032,58.0743,58.1933,10945.0
2025-05-16 13:20:00,58.69,58.71,58.66,58.7,23283.0,58.2032,58.223,58.1734,58.2131,23283.0
2025-05-16 13:25:00,58.69,58.79,58.68,58.77,27136.0,58.2032,58.3024,58.1933,58.2825,27136.0
2025-05-16 13:30:00,58.78,58.8,58.76,58.77,14254.0,58.2924,58.3123,58.2726,58.2825,14254.0
2025-05-16 13:35:00,58.77,58.82,58.76,58.78,19803.0,58.2825,58.3321,58.2726,58.2924,19803.0
2025-05-16 13:40:00,58.77,58.79,58.75,58.78,32202.0,58.2825,58.3024,58.2627,58.2924,32202.0
2025-05-16 13:45:00,58.77,58.84,58.76,58.82,21777.0,58.2825,58.3519,58.2726,58.3321,21777.0
2025-05-16 13:50:00,58.83,58.84,58.77,58.77,15568.0,58.342,58.3519,58.2825,58.2825,15568.0
2025-05-16 13:55:00,58.77,58.79,58.68,58.71,32049.0,58.2825,58.3024,58.1933,58.223,32049.0
2025-05-16 14:00:00,58.7,58.73,58.63,58.63,16470.0,58.2131,58.2429,58.1437,58.1437,16470.0
2025-05-16 14:05:00,58.64,58.66,58.58,58.62,18212.0,58.1536,58.1734,58.0941,58.1338,18212.0
2025-05-16 14:10:00,58.63,58.64,58.59,58.61,21720.0,58.1437,58.1536,58.104,58.1239,21720.0
2025-05-16 14:15:00,58.6,58.63,58.58,58.6,14031.0,58.1139,58.1437,58.0941,58.1139,14031.0
2025-05-16 14:20:00,58.6,58.65,58.59,58.63,20574.0,58.1139,58.1635,58.104,58.1437,20574.0
2025-05-16 14:25:00,58.63,58.68,58.63,58.67,15122.0,58.1437,58.1933,58.1437,58.1834,15122.0
2025-05-16 14:30:00,58.67,58.69,58.65,58.68,18601.0,58.1834,58.2032,58.1635,58.1933,18601.0
2025-05-16 14:35:00,58.67,58.68,58.64,58.68,24879.0,58.1834,58.1933,58.1536,58.1933,24879.0
2025-05-16 14:40:00,58.68,58.72,58.67,58.7,25275.0,58.1933,58.2329,58.1834,58.2131,25275.0
2025-05-16 14:45:00,58.7,58.71,58.66,58.7,35317.0,58.2131,58.223,58.1734,58.2131,35317.0
2025-05-16 14:50:00,58.7,58.72,58.69,58.71,24632.0,58.2131,58.2329,58.2032,58.223,24632.0
2025-05-16 14:55:00,58.71,58.74,58.66,58.7,24444.0,58.223,58.2528,58.1734,58.2131,24444.0
2025-05-16 15:00:00,58.71,58.77,58.7,58.74,33861.0,58.223,58.2825,58.2131,58.2528,33861.0
2025-05-16 15:05:00,58.74,58.77,58.71,58.75,37193.0,58.2528,58.2825,58.223,58.2627,37193.0
2025-05-16 15:10:00,58.75,58.78,58.74,58.75,30974.0,58.2627,58.2924,58.2528,58.2627,30974.0
2025-05-16 15:15:00,58.74,58.78,58.71,58.78,39447.0,58.2528,58.2924,58.223,58.2924,39447.0
2025-05-16 15:20:00,58.78,58.8,58.77,58.78,40221.0,58.2924,58.3123,58.2825,58.2924,40221.0
2025-05-16 15:25:00,58.78,58.78,58.72,58.75,33511.0,58.2924,58.2924,58.2329,58.2627,33511.0
2025-05-16 15:30:00,58.74,58.8,58.73,58.79,60527.0,58.2528,58.3123,58.2429,58.3024,60527.0
2025-05-16 15:35:00,58.79,58.81,58.77,58.78,47417.0,58.3024,58.3222,58.2825,58.2924,47417.0
2025-05-16 15:40:00,58.79,58.84,58.78,58.79,63023.0,58.3024,58.3519,58.2924,58.3024,63023.0
2025-05-16 15:45:00,58.82,58.87,58.78,58.85,100199.0,58.3321,58.3817,58.2924,58.3619,100199.0
2025-05-16 15:50:00,58.85,58.88,58.73,58.77,102025.0,58.3619,58.3916,58.2429,58.2825,102025.0
2025-05-16 15:55:00,58.77,58.81,58.7,58.79,252037.0,58.2825,58.3222,58.2131,58.3024,252037.0
2025-05-19 09:30:00,58.31,58.42,57.97,58.13,137494.0,57.8263,57.9354,57.4892,57.6478,137494.0
2025-05-19 09:35:00,58.12,58.29,58.02,58.15,27102.0,57.6379,57.8065,57.5387,57.6677,27102.0
2025-05-19 09:40:00,58.15,58.17,58.02,58.09,19689.0,57.6677,57.6875,57.5387,57.6082,19689.0
2025-05-19 09:45:00,58.1,58.34,58.1,58.25,21516.0,57.6181,57.8561,57.6181,57.7668,21516.0
2025-05-19 09:50:00,58.24,58.3,58.09,58.29,91976.0,57.7569,57.8164,57.6082,57.8065,91976.0
2025-05-19 09:55:00,58.29,58.32,58.21,58.32,31635.0,57.8065,57.8363,57.7272,57.8363,31635.0
2025-05-19 10:00:00,58.33,58.47,58.3,58.47,41450.0,57.8462,57.985,57.8164,57.985,41450.0
2025-05-19 10:05:00,58.48,58.6,58.46,58.49,35021.0,57.9949,58.1139,57.9751,58.0048,35021.0
2025-05-19 10:10:00,58.5,58.51,58.39,58.42,19283.0,58.0148,58.0247,57.9057,57.9354,19283.0
2025-05-19 10:15:00,58.41,58.58,58.41,58.56,21142.0,57.9255,58.0941,57.9255,58.0743,21142.0
2025-05-19 10:20:00,58.56,58.67,58.56,58.62,44610.0,58.0743,58.1834,58.0743,58.1338,44610.0
2025-05-19 10:25:00,58.63,58.65,58.51,58.53,38039.0,58.1437,58.1635,58.0247,58.0445,38039.0
2025-05-19 10:30:00,58.54,58.56,58.51,58.53,13959.0,58.0544,58.0743,58.0247,58.0445,13959.0
2025-05-19 10:35:00,58.51,58.52,58.48,58.49,16901.0,58.0247,58.0346,57.9949,58.0048,16901.0
2025-05-19 10:40:00,58.49,58.5,58.39,58.41,11527.0,58.0048,58.0148,57.9057,57.9255,11527.0
2025-05-19 10:45:00,58.4,58.41,58.22,58.22,12620.0,57.9156,57.9255,57.7371,57.7371,12620.0
2025-05-19 10:50:00,58.25,58.3,58.24,58.27,11080.0,57.7668,57.8164,57.7569,57.7867,11080.0
2025-05-19 10:55:00,58.26,58.27,58.2,58.22,21369.0,57.7768,57.7867,57.7173,57.7371,21369.0
2025-05-19 11:00:00,58.23,58.31,58.22,58.31,19294.0,57.747,57.8263,57.7371,57.8263,19294.0
2025-05-19 11:05:00,58.31,58.38,58.31,58.36,9319.0,57.8263,57.8958,57.8263,57.8759,9319.0
2025-05-19 11:10:00,58.36,58.36,58.26,58.27,35434.0,57.8759,57.8759,57.7768,57.7867,35434.0
2025-05-19 11:15:00,58.28,58.28,58.16,58.17,18664.0,57.7966,57.7966,57.6776,57.6875,18664.0
2025-05-19 11:20:00,58.19,58.25,58.19,58.2,28955.0,57.7073,57.7668,57.7073,57.7173,28955.0
2025-05-19 11:25:00,58.21,58.26,58.18,58.24,12616.0,57.7272,57.7768,57.6974,57.7569,12616.0
2025-05-19 11:30:00,58.24,58.32,58.24,58.31,12909.0,57.7569,57.8363,57.7569,57.8263,12909.0
2025-05-19 11:35:00,58.32,58.35,58.3,58.33,12756.0,57.8363,57.866,57.8164,57.8462,12756.0
2025-05-19 11:40:00,58.35,58.44,58.34,58.42,41918.0,57.866,57.9553,57.8561,57.9354,41918.0
2025-05-19 11:45:00,58.43,58.45,58.36,58.45,59940.0,57.9453,57.9652,57.8759,57.9652,59940.0
2025-05-19 11:50:00,58.44,58.46,58.41,58.44,34009.0,57.9553,57.9751,57.9255,57.9553,34009.0
2025-05-19 11:55:00,58.43,58.44,58.4,58.42,15800.0,57.9453,57.9553,57.9156,57.9354,15800.0
2025-05-19 12:00:00,58.42,58.46,58.4,58.43,30303.0,57.9354,57.9751,57.9156,57.9453,30303.0
2025-05-19 12:05:00,58.42,58.42,58.37,58.38,11232.0,57.9354,57.9354,57.8858,57.8958,11232.0
2025-05-19 12:10:00,58.38,58.4,58.37,58.39,7763.0,57.8958,57.9156,57.8858,57.9057,7763.0
2025-05-19 12:15:00,58.39,58.4,58.32,58.32,14960.0,57.9057,57.9156,57.8363,57.8363,14960.0
2025-05-19 12:20:00,58.31,58.34,58.31,58.31,8690.0,57.8263,57.8561,57.8263,57.8263,8690.0
2025-05-19 12:25:00,58.31,58.33,58.29,58.3,13749.0,57.8263,57.8462,57.8065,57.8164,13749.0
2025-05-19 12:30:00,58.3,58.32,58.27,58.28,11500.0,57.8164,57.8363,57.7867,57.7966,11500.0
2025-05-19 12:35:00,58.28,58.29,58.23,58.27,18596.0,57.7966,57.8065,57.747,57.7867,18596.0
2025-05-19 12:40:00,58.27,58.27,58.15,58.18,21674.0,57.7867,57.7867,57.6677,57.6974,21674.0
2025-05-19 12:45:00,58.17,58.27,58.15,58.26,18376.0,57.6875,57.7867,57.6677,57.7768,18376.0
2025-05-19 12:50:00,58.27,58.3,58.27,58.27,15282.0,57.7867,57.8164,57.7867,57.7867,15282.0
2025-05-19 12:55:00,58.27,58.29,58.24,58.26,19323.0,57.7867,57.8065,57.7569,57.7768,19323.0
2025-05-19 13:00:00,58.26,58.36,58.26,58.32,61906.0,57.7768,57.8759,57.7768,57.8363,61906.0
2025-05-19 13:05:00,58.33,58.41,58.32,58.41,22557.0,57.8462,57.9255,57.8363,57.9255,22557.0
2025-05-19 13:10:00,58.41,58.42,58.35,58.39,72769.0,57.9255,57.9354,57.866,57.9057,72769.0
2025-05-19 13:15:00,58.4,58.41,58.34,58.39,49597.0,57.9156,57.9255,57.8561,57.9057,49597.0
2025-05-19 13:20:00,58.38,58.41,58.32,58.34,44113.0,57.8958,57.9255,57.8363,57.8561,44113.0
2025-05-19 13:25:00,58.34,58.46,58.33,58.46,25280.0,57.8561,57.9751,57.8462,57.9751,25280.0
2025-05-19 13:30:00,58.46,58.49,58.4,58.45,30868.0,57.9751,58.0048,57.9156,57.9652,30868.0
2025-05-19 13:35:00,58.46,58.48,58.36,58.38,22220.0,57.9751,57.9949,57.8759,57.8958,22220.0
2025-05-19 13:40:00,58.39,58.39,58.33,58.34,37432.0,57.9057,57.9057,57.8462,57.8561,37432.0
2025-05-19 13:45:00,58.35,58.39,58.35,58.38,8963.0,57.866,57.9057,57.866,57.8958,8963.0
2025-05-19 13:50:00,58.38,58.39,58.34,58.36,15855.0,57.8958,57.9057,57.8561,57.8759,15855.0
2025-05-19 13:55:00,58.35,58.38,58.35,58.36,10150.0,57.866,57.8958,57.866,57.8759,10150.0
2025-05-19 14:00:00,58.36,58.38,58.33,58.36,11664.0,57.8759,57.8958,57.8462,57.8759,11664.0
2025-05-19 14:05:00,58.36,58.4,58.35,58.4,12442.0,57.8759,57.9156,57.866,57.9156,12442.0
2025-05-19 14:10:00,58.39,58.39,58.34,58.35,8790.0,57.9057,57.9057,57.8561,57.866,8790.0
2025-05-19 14:15:00,58.36,58.38,58.32,58.34,17031.0,57.8759,57.8958,57.8363,57.8561,17031.0
2025-05-19 14:20:00,58.34,58.36,58.32,58.35,18839.0,57.8561,57.8759,57.8363,57.866,18839.0
2025-05-19 14:25:00,58.36,58.39,58.32,58.33,13976.0,57.8759,57.9057,57.8363,57.8462,13976.0
2025-05-19 14:30:00,58.34,58.34,58.3,58.32,11752.0,57.8561,57.8561,57.8164,57.8363,11752.0
2025-05-19 14:35:00,58.33,58.39,58.33,58.35,15292.0,57.8462,57.9057,57.8462,57.866,15292.0
2025-05-19 14:40:00,58.35,58.38,58.33,58.34,13765.0,57.866,57.8958,57.8462,57.8561,13765.0
2025-05-19 14:45:00,58.35,58.35,58.26,58.28,12732.0,57.866,57.866,57.7768,57.7966,12732.0
2025-05-19 14:50:00,58.27,58.28,58.24,58.25,16990.0,57.7867,57.7966,57.7569,57.7668,16990.0
2025-05-19 14:55:00,58.25,58.28,58.23,58.27,14102.0,57.7668,57.7966,57.747,57.7867,14102.0
2025-05-19 15:00:00,58.27,58.32,58.27,58.3,21875.0,57.7867,57.8363,57.7867,57.8164,21875.0
2025-05-19 15:05:00,58.3,58.36,58.29,58.36,31314.0,57.8164,57.8759,57.8065,57.8759,31314.0
2025-05-19 15:10:00,58.35,58.38,58.33,58.36,21848.0,57.866,57.8958,57.8462,57.8759,21848.0
2025-05-19 15:15:00,58.35,58.39,58.33,58.37,13891.0,57.866,57.9057,57.8462,57.8858,13891.0
2025-05-19 15:20:00,58.37,58.41,58.36,58.39,17858.0,57.8858,57.9255,57.8759,57.9057,17858.0
2025-05-19 15:25:00,58.38,58.39,58.32,58.34,23314.0,57.8958,57.9057,57.8363,57.8561,23314.0
2025-05-19 15:30:00,58.34,58.39,58.34,58.36,21725.0,57.8561,57.9057,57.8561,57.8759,21725.0
2025-05-19 15:35:00,58.35,58.37,58.32,58.36,25027.0,57.866,57.8858,57.8363,57.8759,25027.0
2025-05-19 15:40:00,58.35,58.4,58.33,58.37,36612.0,57.866,57.9156,57.8462,57.8858,36612.0
2025-05-19 15:45:00,58.37,58.42,58.36,58.38,36776.0,57.8858,57.9354,57.8759,57.8958,36776.0
2025-05-19 15:50:00,58.38,58.51,58.37,58.48,64422.0,57.8958,58.0247,57.8858,57.9949,64422.0
2025-05-19 15:55:00,58.47,58.56,58.46,58.54,222995.0,57.985,58.0743,57.9751,58.0544,222995.0
2025-05-20 09:30:00,58.58,58.76,58.5,58.69,92519.0,58.0941,58.2726,58.0148,58.2032,92519.0
2025-05-20 09:35:00,58.65,58.76,58.61,58.63,12196.0,58.1635,58.2726,58.1239,58.1437,12196.0
2025-05-20 09:40:00,58.62,58.69,58.54,58.68,21656.0,58.1338,58.2032,58.0544,58.1933,21656.0
2025-05-20 09:45:00,58.7,58.7,58.58,58.63,46793.0,58.2131,58.2131,58.0941,58.1437,46793.0
2025-05-20 09:50:00,58.63,58.75,58.57,58.73,22707.0,58.1437,58.2627,58.0842,58.2429,22707.0
2025-05-20 09:55:00,58.72,58.85,58.71,58.73,46398.0,58.2329,58.3619,58.223,58.2429,46398.0
2025-05-20 10:00:00,58.74,58.78,58.63,58.68,30220.0,58.2528,58.2924,58.1437,58.1933,30220.0
2025-05-20 10:05:00,58.67,58.67,58.57,58.65,55806.0,58.1834,58.1834,58.0842,58.1635,55806.0
2025-05-20 10:10:00,58.65,58.67,58.56,58.59,31947.0,58.1635,58.1834,58.0743,58.104,31947.0
2025-05-20 10:15:00,58.58,58.58,58.43,58.43,18283.0,58.0941,58.0941,57.9453,57.9453,18283.0
2025-05-20 10:20:00,58.43,58.46,58.42,58.46,23051.0,57.9453,57.9751,57.9354,57.9751,23051.0
2025-05-20 10:25:00,58.47,58.51,58.41,58.44,30777.0,57.985,58.0247,57.9255,57.9553,30777.0
2025-05-20 10:30:00,58.43,58.43,58.36,58.42,22946.0,57.9453,57.9453,57.8759,57.9354,22946.0
2025-05-20 10:35:00,58.41,58.55,58.38,58.55,26384.0,57.9255,58.0643,57.8958,58.0643,26384.0
2025-05-20 10:40:00,58.57,58.73,58.53,58.71,26825.0,58.0842,58.2429,58.0445,58.223,26825.0
2025-05-20 10:45:00,58.71,58.77,58.68,58.74,26837.0,58.223,58.2825,58.1933,58.2528,26837.0
2025-05-20 10:50:00,58.73,58.79,58.66,58.74,55834.0,58.2429,58.3024,58.1734,58.2528,55834.0
2025-05-20 10:55:00,58.75,58.76,58.66,58.7,18409.0,58.2627,58.2726,58.1734,58.2131,18409.0
2025-05-20 11:00:00,58.69,58.74,58.66,58.69,19518.0,58.2032,58.2528,58.1734,58.2032,19518.0
2025-05-20 11:05:00,58.7,58.79,58.68,58.79,16177.0,58.2131,58.3024,58.1933,58.3024,16177.0
2025-05-20 11:10:00,58.78,58.78,58.71,58.73,35796.0,58.2924,58.2924,58.223,58.2429,35796.0
2025-05-20 11:15:00,58.75,58.75,58.68,58.68,8575.0,58.2627,58.2627,58.1933,58.1933,8575.0
2025-05-20 11:20:00,58.69,58.7,58.63,58.67,17438.0,58.2032,58.2131,58.1437,58.1834,17438.0
2025-05-20 11:25:00,58.65,58.7,58.64,58.7,11673.0,58.1635,58.2131,58.1536,58.2131,11673.0
2025-05-20 11:30:00,58.7,58.7,58.6,58.62,16559.0,58.2131,58.2131,58.1139,58.1338,16559.0
2025-05-20 11:35:00,58.62,58.63,58.59,58.61,14309.0,58.1338,58.1437,58.104,58.1239,14309.0
2025-05-20 11:40:00,58.61,58.63,58.55,58.58,24805.0,58.1239,58.1437,58.0643,58.0941,24805.0
2025-05-20 11:45:00,58.59,58.6,58.48,58.49,35537.0,58.104,58.1139,57.9949,58.0048,35537.0
2025-05-20 11:50:00,58.49,58.49,58.46,58.48,12412.0,58.0048,58.0048,57.9751,57.9949,12412.0
2025-05-20 11:55:00,58.48,58.6,58.47,58.54,61975.0,57.9949,58.1139,57.985,58.0544,61975.0
2025-05-20 12:00:00,58.55,58.55,58.47,58.48,13171.0,58.0643,58.0643,57.985,57.9949,13171.0
2025-05-20 12:05:00,58.48,58.51,58.45,58.5,19069.0,57.9949,58.0247,57.9652,58.0148,19069.0
2025-05-20 12:10:00,58.5,58.55,58.46,58.48,43430.0,58.0148,58.0643,57.9751,57.9949,43430.0
2025-05-20 12:15:00,58.46,58.51,58.45,58.51,19136.0,57.9751,58.0247,57.9652,58.0247,19136.0
2025-05-20 12:20:00,58.5,58.62,58.49,58.58,20128.0,58.0148,58.1338,58.0048,58.0941,20128.0
2025-05-20 12:25:00,58.57,58.58,58.51,58.55,15883.0,58.0842,58.0941,58.0247,58.0643,15883.0
2025-05-20 12:30:00,58.55,58.65,58.55,58.64,35216.0,58.0643,58.1635,58.0643,58.1536,35216.0
2025-05-20 12:35:00,58.64,58.64,58.6,58.6,10000.0,58.1536,58.1536,58.1139,58.1139,10000.0
2025-05-20 12:40:00,58.61,58.69,58.58,58.69,18027.0,58.1239,58.2032,58.0941,58.2032,18027.0
2025-05-20 12:45:00,58.7,58.73,58.65,58.72,30055.0,58.2131,58.2429,58.1635,58.2329,30055.0
2025-05-20 12:50:00,58.73,58.77,58.72,58.76,18776.0,58.2429,58.2825,58.2329,58.2726,18776.0
2025-05-20 12:55:00,58.76,58.88,58.76,58.87,29639.0,58.2726,58.3916,58.2726,58.3817,29639.0
2025-05-20 13:00:00,58.88,58.92,58.83,58.91,44325.0,58.3916,58.4313,58.342,58.4214,44325.0
2025-05-20 13:05:00,58.91,58.98,58.9,58.97,26158.0,58.4214,58.4908,58.4114,58.4809,26158.0
2025-05-20 13:10:00,58.97,59.0,58.95,59.0,25998.0,58.4809,58.5106,58.461,58.5106,25998.0
2025-05-20 13:15:00,58.99,59.1,58.98,58.99,105480.0,58.5007,58.6098,58.4908,58.5007,105480.0
2025-05-20 13:20:00,58.99,59.03,58.98,59.02,71712.0,58.5007,58.5404,58.4908,58.5305,71712.0
2025-05-20 13:25:00,59.02,59.1,59.01,59.07,39074.0,58.5305,58.6098,58.5205,58.58,39074.0
2025-05-20 13:30:00,59.07,59.08,59.05,59.08,27866.0,58.58,58.59,58.5602,58.59,27866.0
2025-05-20 13:35:00,59.07,59.08,59.0,59.04,111192.0,58.58,58.59,58.5106,58.5503,111192.0
2025-05-20 13:40:00,59.04,59.07,59.01,59.01,21027.0,58.5503,58.58,58.5205,58.5205,21027.0
2025-05-20 13:45:00,59.01,59.03,58.96,58.97,16364.0,58.5205,58.5404,58.4709,58.4809,16364.0
2025-05-20 13:50:00,58.96,58.97,58.9,58.93,15173.0,58.4709,58.4809,58.4114,58.4412,15173.0
2025-05-20 13:55:00,58.93,59.01,58.92,59.01,20871.0,58.4412,58.5205,58.4313,58.5205,20871.0
2025-05-20 14:00:00,59.01,59.06,59.0,59.02,26167.0,58.5205,58.5701,58.5106,58.5305,26167.0
2025-05-20 14:05:00,59.01,59.04,58.99,59.03,10929.0,58.5205,58.5503,58.5007,58.5404,10929.0
2025-05-20 14:10:00,59.04,59.11,59.03,59.08,35598.0,58.5503,58.6197,58.5404,58.59,35598.0
2025-05-20 14:15:00,59.08,59.1,59.06,59.09,27682.0,58.59,58.6098,58.5701,58.5999,27682.0
2025-05-20 14:20:00,59.09,59.14,59.04,59.14,45575.0,58.5999,58.6495,58.5503,58.6495,45575.0
2025-05-20 14:25:00,59.14,59.17,58.98,58.98,71965.0,58.6495,58.6792,58.4908,58.4908,71965.0
2025-05-20 14:30:00,58.98,58.99,58.91,58.97,13627.0,58.4908,58.5007,58.4214,58.4809,13627.0
2025-05-20 14:35:00,58.98,59.08,58.98,59.05,12615.0,58.4908,58.59,58.4908,58.5602,12615.0
2025-05-20 14:40:00,59.06,59.07,58.98,58.99,16361.0,58.5701,58.58,58.4908,58.5007,16361.0
2025-05-20 14:45:00,58.99,59.01,58.94,58.95,20846.0,58.5007,58.5205,58.4511,58.461,20846.0
2025-05-20 14:50:00,58.95,58.98,58.93,58.95,17926.0,58.461,58.4908,58.4412,58.461,17926.0
2025-05-20 14:55:00,58.96,59.0,58.92,58.93,37344.0,58.4709,58.5106,58.4313,58.4412,37344.0
2025-05-20 15:00:00,58.93,59.0,58.78,58.79,38963.0,58.4412,58.5106,58.2924,58.3024,38963.0
2025-05-20 15:05:00,58.8,58.85,58.78,58.85,21438.0,58.3123,58.3619,58.2924,58.3619,21438.0
2025-05-20 15:10:00,58.84,58.86,58.81,58.82,22049.0,58.3519,58.3718,58.3222,58.3321,22049.0
2025-05-20 15:15:00,58.82,58.87,58.8,58.85,17758.0,58.3321,58.3817,58.3123,58.3619,17758.0
2025-05-20 15:20:00,58.85,58.87,58.78,58.81,43564.0,58.3619,58.3817,58.2924,58.3222,43564.0
2025-05-20 15:25:00,58.8,58.84,58.79,58.79,30410.0,58.3123,58.3519,58.3024,58.3024,30410.0
2025-05-20 15:30:00,58.8,58.87,58.78,58.84,100182.0,58.3123,58.3817,58.2924,58.3519,100182.0
2025-05-20 15:35:00,58.84,58.86,58.8,58.84,30432.0,58.3519,58.3718,58.3123,58.3519,30432.0
2025-05-20 15:40:00,58.85,58.89,58.77,58.78,56044.0,58.3619,58.4015,58.2825,58.2924,56044.0
2025-05-20 15:45:00,58.78,58.86,58.76,58.76,40400.0,58.2924,58.3718,58.2726,58.2726,40400.0
2025-05-20 15:50:00,58.76,58.8,58.72,58.74,69952.0,58.2726,58.3123,58.2329,58.2528,69952.0
2025-05-20 15:55:00,58.74,58.8,58.72,58.78,236767.0,58.2528,58.3123,58.2329,58.2924,236767.0
2025-05-21 09:30:00,58.6,58.73,58.33,58.56,67446.0,58.1139,58.2429,57.8462,58.0743,67446.0
2025-05-21 09:35:00,58.63,58.75,58.51,58.55,29414.0,58.1437,58.2627,58.0247,58.0643,29414.0
2025-05-21 09:40:00,58.53,58.56,58.4,58.4,14172.0,58.0445,58.0743,57.9156,57.9156,14172.0
2025-05-21 09:45:00,58.43,58.43,58.28,58.33,31742.0,57.9453,57.9453,57.7966,57.8462,31742.0
2025-05-21 09:50:00,58.33,58.43,58.32,58.43,42036.0,57.8462,57.9453,57.8363,57.9453,42036.0
2025-05-21 09:55:00,58.43,58.47,58.27,58.28,77387.0,57.9453,57.985,57.7867,57.7966,77387.0
2025-05-21 10:00:00,58.27,58.38,58.1,58.11,61895.0,57.7867,57.8958,57.6181,57.628,61895.0
2025-05-21 10:05:00,58.11,58.17,58.05,58.06,37742.0,57.628,57.6875,57.5685,57.5784,37742.0
2025-05-21 10:10:00,58.05,58.11,58.02,58.04,29224.0,57.5685,57.628,57.5387,57.5586,29224.0
2025-05-21 10:15:00,58.04,58.29,58.03,58.27,48370.0,57.5586,57.8065,57.5487,57.7867,48370.0
2025-05-21 10:20:00,58.27,58.38,58.26,58.38,58761.0,57.7867,57.8958,57.7768,57.8958,58761.0
2025-05-21 10:25:00,58.38,58.4,58.25,58.25,55859.0,57.8958,57.9156,57.7668,57.7668,55859.0
2025-05-21 10:30:00,58.24,58.24,58.09,58.14,53713.0,57.7569,57.7569,57.6082,57.6578,53713.0
2025-05-21 10:35:00,58.14,58.2,58.1,58.19,78661.0,57.6578,57.7173,57.6181,57.7073,78661.0
2025-05-21 10:40:00,58.19,58.3,58.18,58.25,29811.0,57.7073,57.8164,57.6974,57.7668,29811.0
2025-05-21 10:45:00,58.25,58.28,58.1,58.11,50576.0,57.7668,57.7966,57.6181,57.628,50576.0
2025-05-21 10:50:00,58.11,58.18,58.06,58.14,165959.0,57.628,57.6974,57.5784,57.6578,165959.0
2025-05-21 10:55:00,58.13,58.23,58.11,58.15,37992.0,57.6478,57.747,57.628,57.6677,37992.0
2025-05-21 11:00:00,58.14,58.19,58.08,58.13,19739.0,57.6578,57.7073,57.5982,57.6478,19739.0
2025-05-21 11:05:00,58.13,58.2,58.05,58.17,40426.0,57.6478,57.7173,57.5685,57.6875,40426.0
2025-05-21 11:10:00,58.17,58.23,58.12,58.23,28391.0,57.6875,57.747,57.6379,57.747,28391.0
2025-05-21 11:15:00,58.24,58.24,58.09,58.15,46804.0,57.7569,57.7569,57.6082,57.6677,46804.0
2025-05-21 11:20:00,58.15,58.22,58.15,58.22,23093.0,57.6677,57.7371,57.6677,57.7371,23093.0
2025-05-21 11:25:00,58.23,58.24,58.15,58.16,26420.0,57.747,57.7569,57.6677,57.6776,26420.0
2025-05-21 11:30:00,58.17,58.26,58.16,58.21,27095.0,57.6875,57.7768,57.6776,57.7272,27095.0
2025-05-21 11:35:00,58.22,58.26,58.17,58.18,63815.0,57.7371,57.7768,57.6875,57.6974,63815.0
2025-05-21 11:40:00,58.19,58.26,58.18,58.19,63186.0,57.7073,57.7768,57.6974,57.7073,63186.0
2025-05-21 11:45:00,58.2,58.22,58.16,58.21,28766.0,57.7173,57.7371,57.6776,57.7272,28766.0
2025-05-21 11:50:00,58.2,58.3,58.18,58.29,23121.0,57.7173,57.8164,57.6974,57.8065,23121.0
2025-05-21 11:55:00,58.29,58.3,58.24,58.24,15106.0,57.8065,57.8164,57.7569,57.7569,15106.0
2025-05-21 12:00:00,58.24,58.32,58.24,58.3,21674.0,57.7569,57.8363,57.7569,57.8164,21674.0
2025-05-21 12:05:00,58.3,58.33,58.25,58.33,31679.0,57.8164,57.8462,57.7668,57.8462,31679.0
2025-05-21 12:10:00,58.33,58.34,58.27,58.3,50090.0,57.8462,57.8561,57.7867,57.8164,50090.0
2025-05-21 12:15:00,58.31,58.35,58.29,58.3,12950.0,57.8263,57.866,57.8065,57.8164,12950.0
2025-05-21 12:20:00,58.3,58.4,58.3,58.38,47806.0,57.8164,57.9156,57.8164,57.8958,47806.0
2025-05-21 12:25:00,58.38,58.46,58.38,58.46,13580.0,57.8958,57.9751,57.8958,57.9751,13580.0
2025-05-21 12:30:00,58.46,58.52,58.44,58.52,15803.0,57.9751,58.0346,57.9553,58.0346,15803.0
2025-05-21 12:35:00,58.52,58.53,58.34,58.36,30522.0,58.0346,58.0445,57.8561,57.8759,30522.0
2025-05-21 12:40:00,58.36,58.4,58.34,58.36,16838.0,57.8759,57.9156,57.8561,57.8759,16838.0
2025-05-21 12:45:00,58.37,58.39,58.33,58.39,17720.0,57.8858,57.9057,57.8462,57.9057,17720.0
2025-05-21 12:50:00,58.39,58.4,58.37,58.38,10537.0,57.9057,57.9156,57.8858,57.8958,10537.0
2025-05-21 12:55:00,58.38,58.39,58.33,58.35,14105.0,57.8958,57.9057,57.8462,57.866,14105.0
2025-05-21 13:00:00,58.34,58.4,58.31,58.37,11857.0,57.8561,57.9156,57.8263,57.8858,11857.0
2025-05-21 13:05:00,58.38,58.43,58.37,58.39,18579.0,57.8958,57.9453,57.8858,57.9057,18579.0
2025-05-21 13:10:00,58.4,58.41,58.36,58.41,20650.0,57.9156,57.9255,57.8759,57.9255,20650.0
2025-05-21 13:15:00,58.4,58.4,58.18,58.26,19380.0,57.9156,57.9156,57.6974,57.7768,19380.0
2025-05-21 13:20:00,58.25,58.25,58.09,58.11,15431.0,57.7668,57.7668,57.6082,57.628,15431.0
2025-05-21 13:25:00,58.09,58.15,58.07,58.11,33409.0,57.6082,57.6677,57.5883,57.628,33409.0
2025-05-21 13:30:00,58.11,58.28,58.05,58.25,15220.0,57.628,57.7966,57.5685,57.7668,15220.0
2025-05-21 13:35:00,58.24,58.39,58.2,58.39,13338.0,57.7569,57.9057,57.7173,57.9057,13338.0
2025-05-21 13:40:00,58.38,58.41,58.34,58.35,24966.0,57.8958,57.9255,57.8561,57.866,24966.0
2025-05-21 13:45:00,58.35,58.39,58.29,58.36,14585.0,57.866,57.9057,57.8065,57.8759,14585.0
2025-05-21 13:50:00,58.35,58.38,58.27,58.33,24147.0,57.866,57.8958,57.7867,57.8462,24147.0
2025-05-21 13:55:00,58.32,58.33,58.27,58.3,14761.0,57.8363,57.8462,57.7867,57.8164,14761.0
2025-05-21 14:00:00,58.31,58.31,58.2,58.23,27306.0,57.8263,57.8263,57.7173,57.747,27306.0
2025-05-21 14:05:00,58.22,58.3,58.21,58.28,18529.0,57.7371,57.8164,57.7272,57.7966,18529.0
2025-05-21 14:10:00,58.28,58.3,58.19,58.22,12890.0,57.7966,57.8164,57.7073,57.7371,12890.0
2025-05-21 14:15:00,58.23,58.25,58.19,58.2,13969.0,57.747,57.7668,57.7073,57.7173,13969.0
2025-05-21 14:20:00,58.19,58.19,58.13,58.18,15772.0,57.7073,57.7073,57.6478,57.6974,15772.0
2025-05-21 14:25:00,58.18,58.22,58.16,58.21,13609.0,57.6974,57.7371,57.6776,57.7272,13609.0
2025-05-21 14:30:00,58.2,58.24,58.18,58.22,11237.0,57.7173,57.7569,57.6974,57.7371,11237.0
2025-05-21 14:35:00,58.23,58.28,58.16,58.18,16636.0,57.747,57.7966,57.6776,57.6974,16636.0
2025-05-21 14:40:00,58.18,58.21,58.17,58.19,17234.0,57.6974,57.7272,57.6875,57.7073,17234.0
2025-05-21 14:45:00,58.19,58.22,58.11,58.13,15386.0,57.7073,57.7371,57.628,57.6478,15386.0
2025-05-21 14:50:00,58.13,58.13,58.06,58.06,23347.0,57.6478,57.6478,57.5784,57.5784,23347.0
2025-05-21 14:55:00,58.07,58.07,58.0,58.01,18566.0,57.5883,57.5883,57.5189,57.5288,18566.0
2025-05-21 15:00:00,58.01,58.03,57.98,57.98,21483.0,57.5288,57.5487,57.4991,57.4991,21483.0
2025-05-21 15:05:00,57.98,58.03,57.94,57.96,22481.0,57.4991,57.5487,57.4594,57.4792,22481.0
2025-05-21 15:10:00,57.95,58.07,57.92,58.04,25748.0,57.4693,57.5883,57.4396,57.5586,25748.0
2025-05-21 15:15:00,58.03,58.07,58.0,58.01,33324.0,57.5487,57.5883,57.5189,57.5288,33324.0
2025-05-21 15:20:00,58.01,58.05,57.98,58.03,37532.0,57.5288,57.5685,57.4991,57.5487,37532.0
2025-05-21 15:25:00,58.03,58.05,57.94,57.96,35084.0,57.5487,57.5685,57.4594,57.4792,35084.0
2025-05-21 15:30:00,57.95,58.09,57.95,58.05,48174.0,57.4693,57.6082,57.4693,57.5685,48174.0
2025-05-21 15:35:00,58.06,58.14,58.05,58.14,50662.0,57.5784,57.6578,57.5685,57.6578,50662.0
2025-05-21 15:40:00,58.14,58.14,58.1,58.13,33587.0,57.6578,57.6578,57.6181,57.6478,33587.0
2025-05-21 15:45:00,58.12,58.12,58.01,58.01,66331.0,57.6379,57.6379,57.5288,57.5288,66331.0
2025-05-21 15:50:00,58.01,58.03,57.87,57.87,118415.0,57.5288,57.5487,57.39,57.39,118415.0
2025-05-21 15:55:00,57.88,57.98,57.83,57.92,394476.0,57.3999,57.4991,57.3503,57.4396,394476.0
2025-05-22 09:30:00,57.82,58.0,57.22,57.37,89972.0,57.3404,57.5189,56.7454,56.8941,89972.0
2025-05-22 09:35:00,57.38,57.39,57.22,57.38,54825.0,56.9041,56.914,56.7454,56.9041,54825.0
2025-05-22 09:40:00,57.37,57.7,57.33,57.54,93368.0,56.8941,57.2214,56.8545,57.0627,93368.0
2025-05-22 09:45:00,57.57,57.71,57.53,57.62,113664.0,57.0925,57.2313,57.0528,57.1421,113664.0
2025-05-22 09:50:00,57.59,57.66,57.53,57.53,29942.0,57.1123,57.1817,57.0528,57.0528,29942.0
2025-05-22 09:55:00,57.53,57.57,57.37,57.4,32897.0,57.0528,57.0925,56.8941,56.9239,32897.0
2025-05-22 10:00:00,57.4,57.45,57.36,57.42,55471.0,56.9239,56.9735,56.8842,56.9437,55471.0
2025-05-22 10:05:00,57.43,57.53,57.39,57.5,26104.0,56.9536,57.0528,56.914,57.0231,26104.0
2025-05-22 10:10:00,57.49,57.55,57.46,57.52,18403.0,57.0131,57.0726,56.9834,57.0429,18403.0
2025-05-22 10:15:00,57.53,57.7,57.5,57.68,41942.0,57.0528,57.2214,57.0231,57.2016,41942.0
2025-05-22 10:20:00,57.69,57.69,57.53,57.54,15742.0,57.2115,57.2115,57.0528,57.0627,15742.0
2025-05-22 10:25:00,57.54,57.54,57.47,57.47,12010.0,57.0627,57.0627,56.9933,56.9933,12010.0
2025-05-22 10:30:00,57.46,57.48,57.39,57.42,38073.0,56.9834,57.0032,56.914,56.9437,38073.0
2025-05-22 10:35:00,57.41,57.43,57.29,57.32,24280.0,56.9338,56.9536,56.8148,56.8446,24280.0
2025-05-22 10:40:00,57.33,57.53,57.33,57.45,40018.0,56.8545,57.0528,56.8545,56.9735,40018.0
2025-05-22 10:45:00,57.43,57.53,57.41,57.48,58554.0,56.9536,57.0528,56.9338,57.0032,58554.0
2025-05-22 10:50:00,57.5,57.62,57.5,57.56,38236.0,57.0231,57.1421,57.0231,57.0826,38236.0
2025-05-22 10:55:00,57.56,57.57,57.4,57.48,30668.0,57.0826,57.0925,56.9239,57.0032,30668.0
2025-05-22 11:00:00,57.48,57.65,57.46,57.63,14540.0,57.0032,57.1718,56.9834,57.152,14540.0
2025-05-22 11:05:00,57.64,57.76,57.64,57.7,34133.0,57.1619,57.2809,57.1619,57.2214,34133.0
2025-05-22 11:10:00,57.7,57.7,57.61,57.61,19489.0,57.2214,57.2214,57.1321,57.1321,19489.0
2025-05-22 11:15:00,57.63,57.63,57.55,57.62,11992.0,57.152,57.152,57.0726,57.1421,11992.0
2025-05-22 11:20:00,57.63,57.73,57.63,57.71,17508.0,57.152,57.2512,57.152,57.2313,17508.0
2025-05-22 11:25:00,57.72,57.77,57.7,57.7,25213.0,57.2412,57.2908,57.2214,57.2214,25213.0
2025-05-22 11:30:00,57.71,57.75,57.68,57.73,12434.0,57.2313,57.271,57.2016,57.2512,12434.0
2025-05-22 11:35:00,57.74,57.91,57.73,57.89,34447.0,57.2611,57.4297,57.2512,57.4098,34447.0
2025-05-22 11:40:00,57.88,57.98,57.87,57.96,99589.0,57.3999,57.4991,57.39,57.4792,99589.0
2025-05-22 11:45:00,57.96,57.97,57.82,57.85,52511.0,57.4792,57.4892,57.3404,57.3702,52511.0
2025-05-22 11:50:00,57.82,57.9,57.82,57.88,11137.0,57.3404,57.4197,57.3404,57.3999,11137.0
2025-05-22 11:55:00,57.88,57.9,57.83,57.86,8808.0,57.3999,57.4197,57.3503,57.3801,8808.0
2025-05-22 12:00:00,57.86,58.0,57.84,57.98,52549.0,57.3801,57.5189,57.3602,57.4991,52549.0
2025-05-22 12:05:00,57.97,58.01,57.94,57.96,25486.0,57.4892,57.5288,57.4594,57.4792,25486.0
2025-05-22 12:10:00,57.96,58.01,57.92,57.99,46866.0,57.4792,57.5288,57.4396,57.509,46866.0
2025-05-22 12:15:00,57.98,58.1,57.98,58.05,16145.0,57.4991,57.6181,57.4991,57.5685,16145.0
2025-05-22 12:20:00,58.05,58.06,57.95,57.96,19004.0,57.5685,57.5784,57.4693,57.4792,19004.0
2025-05-22 12:25:00,57.96,58.0,57.94,57.98,25342.0,57.4792,57.5189,57.4594,57.4991,25342.0
2025-05-22 12:30:00,57.99,58.01,57.9,57.95,14013.0,57.509,57.5288,57.4197,57.4693,14013.0
2025-05-22 12:35:00,57.95,57.95,57.9,57.91,21411.0,57.4693,57.4693,57.4197,57.4297,21411.0
2025-05-22 12:40:00,57.91,57.95,57.9,57.91,34479.0,57.4297,57.4693,57.4197,57.4297,34479.0
2025-05-22 12:45:00,57.91,57.98,57.88,57.88,36934.0,57.4297,57.4991,57.3999,57.3999,36934.0
2025-05-22 12:50:00,57.87,57.87,57.82,57.83,15570.0,57.39,57.39,57.3404,57.3503,15570.0
2025-05-22 12:55:00,57.84,57.84,57.72,57.72,31507.0,57.3602,57.3602,57.2412,57.2412,31507.0
2025-05-22 13:00:00,57.72,57.74,57.68,57.73,18746.0,57.2412,57.2611,57.2016,57.2512,18746.0
2025-05-22 13:05:00,57.73,57.79,57.72,57.75,30170.0,57.2512,57.3107,57.2412,57.271,30170.0
2025-05-22 13:10:00,57.76,57.81,57.73,57.77,24384.0,57.2809,57.3305,57.2512,57.2908,24384.0
2025-05-22 13:15:00,57.77,57.92,57.77,57.89,33649.0,57.2908,57.4396,57.2908,57.4098,33649.0
2025-05-22 13:20:00,57.9,58.05,57.89,58.01,41999.0,57.4197,57.5685,57.4098,57.5288,41999.0
2025-05-22 13:25:00,58.02,58.06,58.01,58.04,12163.0,57.5387,57.5784,57.5288,57.5586,12163.0
2025-05-22 13:30:00,58.04,58.04,57.92,57.98,36062.0,57.5586,57.5586,57.4396,57.4991,36062.0
2025-05-22 13:35:00,57.99,58.01,57.94,57.97,15092.0,57.509,57.5288,57.4594,57.4892,15092.0
2025-05-22 13:40:00,57.98,58.0,57.95,57.99,12714.0,57.4991,57.5189,57.4693,57.509,12714.0
2025-05-22 13:45:00,58.0,58.0,57.93,57.94,11521.0,57.5189,57.5189,57.4495,57.4594,11521.0
2025-05-22 13:50:00,57.94,57.96,57.88,57.9,15764.0,57.4594,57.4792,57.3999,57.4197,15764.0
2025-05-22 13:55:00,57.91,57.97,57.89,57.9,16128.0,57.4297,57.4892,57.4098,57.4197,16128.0
2025-05-22 14:00:00,57.9,57.94,57.9,57.94,13623.0,57.4197,57.4594,57.4197,57.4594,13623.0
2025-05-22 14:05:00,57.94,57.94,57.87,57.91,20876.0,57.4594,57.4594,57.39,57.4297,20876.0
2025-05-22 14:10:00,57.91,57.94,57.87,57.93,16388.0,57.4297,57.4594,57.39,57.4495,16388.0
2025-05-22 14:15:00,57.93,57.95,57.91,57.94,22753.0,57.4495,57.4693,57.4297,57.4594,22753.0
2025-05-22 14:20:00,57.93,57.94,57.87,57.93,19514.0,57.4495,57.4594,57.39,57.4495,19514.0
2025-05-22 14:25:00,57.93,57.99,57.92,57.93,30743.0,57.4495,57.509,57.4396,57.4495,30743.0
2025-05-22 14:30:00,57.93,57.95,57.88,57.88,22178.0,57.4495,57.4693,57.3999,57.3999,22178.0
2025-05-22 14:35:00,57.88,57.9,57.81,57.82,18721.0,57.3999,57.4197,57.3305,57.3404,18721.0
2025-05-22 14:40:00,57.82,57.86,57.82,57.86,16963.0,57.3404,57.3801,57.3404,57.3801,16963.0
2025-05-22 14:45:00,57.87,57.91,57.84,57.86,25325.0,57.39,57.4297,57.3602,57.3801,25325.0
2025-05-22 14:50:00,57.86,57.92,57.83,57.89,18081.0,57.3801,57.4396,57.3503,57.4098,18081.0
2025-05-22 14:55:00,57.89,57.94,57.88,57.93,12703.0,57.4098,57.4594,57.3999,57.4495,12703.0
2025-05-22 15:00:00,57.93,58.02,57.91,58.0,32154.0,57.4495,57.5387,57.4297,57.5189,32154.0
2025-05-22 15:05:00,58.0,58.03,57.95,57.95,14062.0,57.5189,57.5487,57.4693,57.4693,14062.0
2025-05-22 15:10:00,57.95,58.03,57.94,58.02,38266.0,57.4693,57.5487,57.4594,57.5387,38266.0
2025-05-22 15:15:00,58.02,58.05,58.01,58.03,22018.0,57.5387,57.5685,57.5288,57.5487,22018.0
2025-05-22 15:20:00,58.03,58.04,57.98,57.98,32122.0,57.5487,57.5586,57.4991,57.4991,32122.0
2025-05-22 15:25:00,57.99,58.1,57.98,58.07,37243.0,57.509,57.6181,57.4991,57.5883,37243.0
2025-05-22 15:30:00,58.07,58.08,57.99,58.02,30440.0,57.5883,57.5982,57.509,57.5387,30440.0
2025-05-22 15:35:00,58.01,58.05,57.98,58.02,53599.0,57.5288,57.5685,57.4991,57.5387,53599.0
2025-05-22 15:40:00,58.02,58.05,57.96,57.97,88007.0,57.5387,57.5685,57.4792,57.4892,88007.0
2025-05-22 15:45:00,57.96,57.97,57.87,57.89,59107.0,57.4792,57.4892,57.39,57.4098,59107.0
2025-05-22 15:50:00,57.89,57.93,57.82,57.83,82021.0,57.4098,57.4495,57.3404,57.3503,82021.0
2025-05-22 15:55:00,57.83,57.84,57.71,57.73,299275.0,57.3503,57.3602,57.2313,57.2512,299275.0
2025-05-23 09:30:00,57.7,58.01,57.62,57.95,77887.0,57.2214,57.5288,57.1421,57.4693,77887.0
2025-05-23 09:35:00,57.9,58.02,57.83,57.87,22975.0,57.4197,57.5387,57.3503,57.39,22975.0
2025-05-23 09:40:00,57.87,57.93,57.79,57.93,23997.0,57.39,57.4495,57.3107,57.4495,23997.0
2025-05-23 09:45:00,57.95,58.04,57.85,57.99,41201.0,57.4693,57.5586,57.3702,57.509,41201.0
2025-05-23 09:50:00,58.01,58.11,57.96,58.08,50242.0,57.5288,57.628,57.4792,57.5982,50242.0
2025-05-23 09:55:00,58.07,58.11,57.91,58.05,82652.0,57.5883,57.628,57.4297,57.5685,82652.0
2025-05-23 10:00:00,58.03,58.17,57.98,58.12,70675.0,57.5487,57.6875,57.4991,57.6379,70675.0
2025-05-23 10:05:00,58.12,58.19,58.07,58.1,56855.0,57.6379,57.7073,57.5883,57.6181,56855.0
2025-05-23 10:10:00,58.09,58.24,58.01,58.13,77493.0,57.6082,57.7569,57.5288,57.6478,77493.0
2025-05-23 10:15:00,58.11,58.12,57.93,57.95,73674.0,57.628,57.6379,57.4495,57.4693,73674.0
2025-05-23 10:20:00,57.95,58.03,57.86,57.99,41718.0,57.4693,57.5487,57.3801,57.509,41718.0
2025-05-23 10:25:00,58.0,58.06,57.99,58.05,12987.0,57.5189,57.5784,57.509,57.5685,12987.0
2025-05-23 10:30:00,58.04,58.09,58.03,58.07,21185.0,57.5586,57.6082,57.5487,57.5883,21185.0
2025-05-23 10:35:00,58.08,58.1,57.94,57.97,39308.0,57.5982,57.6181,57.4594,57.4892,39308.0
2025-05-23 10:40:00,57.97,58.04,57.96,58.04,16233.0,57.4892,57.5586,57.4792,57.5586,16233.0
2025-05-23 10:45:00,58.04,58.09,58.03,58.03,29057.0,57.5586,57.6082,57.5487,57.5487,29057.0
2025-05-23 10:50:00,58.04,58.04,57.91,57.94,24742.0,57.5586,57.5586,57.4297,57.4594,24742.0
2025-05-23 10:55:00,57.94,57.95,57.86,57.9,37067.0,57.4594,57.4693,57.3801,57.4197,37067.0
2025-05-23 11:00:00,57.91,57.94,57.88,57.91,16676.0,57.4297,57.4594,57.3999,57.4297,16676.0
2025-05-23 11:05:00,57.9,57.94,57.83,57.93,27240.0,57.4197,57.4594,57.3503,57.4495,27240.0
2025-05-23 11:10:00,57.94,57.96,57.91,57.95,11539.0,57.4594,57.4792,57.4297,57.4693,11539.0
2025-05-23 11:15:00,57.95,57.99,57.93,57.97,18656.0,57.4693,57.509,57.4495,57.4892,18656.0
2025-05-23 11:20:00,57.98,58.09,57.98,58.08,12615.0,57.4991,57.6082,57.4991,57.5982,12615.0
2025-05-23 11:25:00,58.09,58.14,58.07,58.13,13362.0,57.6082,57.6578,57.5883,57.6478,13362.0
2025-05-23 11:30:00,58.12,58.21,58.09,58.21,12827.0,57.6379,57.7272,57.6082,57.7272,12827.0
2025-05-23 11:35:00,58.21,58.28,58.19,58.23,25958.0,57.7272,57.7966,57.7073,57.747,25958.0
2025-05-23 11:40:00,58.23,58.31,58.22,58.26,86930.0,57.747,57.8263,57.7371,57.7768,86930.0
2025-05-23 11:45:00,58.27,58.36,58.23,58.35,37303.0,57.7867,57.8759,57.747,57.866,37303.0
2025-05-23 11:50:00,58.34,58.36,58.28,58.28,36139.0,57.8561,57.8759,57.7966,57.7966,36139.0
2025-05-23 11:55:00,58.29,58.3,58.23,58.24,45961.0,57.8065,57.8164,57.747,57.7569,45961.0
2025-05-23 12:00:00,58.25,58.33,58.24,58.29,37386.0,57.7668,57.8462,57.7569,57.8065,37386.0
2025-05-23 12:05:00,58.29,58.31,58.25,58.29,50588.0,57.8065,57.8263,57.7668,57.8065,50588.0
2025-05-23 12:10:00,58.29,58.3,58.24,58.27,57386.0,57.8065,57.8164,57.7569,57.7867,57386.0
2025-05-23 12:15:00,58.27,58.32,58.26,58.31,42286.0,57.7867,57.8363,57.7768,57.8263,42286.0
2025-05-23 12:20:00,58.3,58.41,58.29,58.41,26032.0,57.8164,57.9255,57.8065,57.9255,26032.0
2025-05-23 12:25:00,58.41,58.46,58.41,58.44,18301.0,57.9255,57.9751,57.9255,57.9553,18301.0
2025-05-23 12:30:00,58.44,58.44,58.38,58.41,20526.0,57.9553,57.9553,57.8958,57.9255,20526.0
2025-05-23 12:35:00,58.42,58.59,58.42,58.58,32548.0,57.9354,58.104,57.9354,58.0941,32548.0
2025-05-23 12:40:00,58.59,58.59,58.54,58.56,20438.0,58.104,58.104,58.0544,58.0743,20438.0
2025-05-23 12:45:00,58.57,58.67,58.57,58.66,33944.0,58.0842,58.1834,58.0842,58.1734,33944.0
2025-05-23 12:50:00,58.67,58.72,58.66,58.71,44830.0,58.1834,58.2329,58.1734,58.223,44830.0
2025-05-23 12:55:00,58.71,58.74,58.55,58.57,39559.0,58.223,58.2528,58.0643,58.0842,39559.0
2025-05-23 13:00:00,58.57,58.67,58.55,58.67,28452.0,58.0842,58.1834,58.0643,58.1834,28452.0
2025-05-23 13:05:00,58.67,58.71,58.65,58.7,22844.0,58.1834,58.223,58.1635,58.2131,22844.0
2025-05-23 13:10:00,58.69,58.77,58.68,58.77,31236.0,58.2032,58.2825,58.1933,58.2825,31236.0
2025-05-23 13:15:00,58.77,58.83,58.76,58.83,38081.0,58.2825,58.342,58.2726,58.342,38081.0
2025-05-23 13:20:00,58.83,58.85,58.81,58.85,21958.0,58.342,58.3619,58.3222,58.3619,21958.0
2025-05-23 13:25:00,58.85,58.9,58.83,58.88,43083.0,58.3619,58.4114,58.342,58.3916,43083.0
2025-05-23 13:30:00,58.88,58.88,58.79,58.82,18261.0,58.3916,58.3916,58.3024,58.3321,18261.0
2025-05-23 13:35:00,58.82,58.84,58.73,58.73,27040.0,58.3321,58.3519,58.2429,58.2429,27040.0
2025-05-23 13:40:00,58.73,58.74,58.69,58.71,18009.0,58.2429,58.2528,58.2032,58.223,18009.0
2025-05-23 13:45:00,58.71,58.75,58.7,58.7,19868.0,58.223,58.2627,58.2131,58.2131,19868.0
2025-05-23 13:50:00,58.71,58.84,58.7,58.79,57107.0,58.223,58.3519,58.2131,58.3024,57107.0
2025-05-23 13:55:00,58.79,58.82,58.76,58.82,62348.0,58.3024,58.3321,58.2726,58.3321,62348.0
2025-05-23 14:00:00,58.81,58.92,58.8,58.92,15608.0,58.3222,58.4313,58.3123,58.4313,15608.0
2025-05-23 14:05:00,58.92,58.94,58.9,58.94,24547.0,58.4313,58.4511,58.4114,58.4511,24547.0
2025-05-23 14:10:00,58.93,58.93,58.84,58.88,27565.0,58.4412,58.4412,58.3519,58.3916,27565.0
2025-05-23 14:15:00,58.88,58.92,58.84,58.87,20382.0,58.3916,58.4313,58.3519,58.3817,20382.0
2025-05-23 14:20:00,58.86,58.86,58.74,58.82,23385.0,58.3718,58.3718,58.2528,58.3321,23385.0
2025-05-23 14:25:00,58.82,58.86,58.8,58.81,20100.0,58.3321,58.3718,58.3123,58.3222,20100.0
2025-05-23 14:30:00,58.82,58.92,58.81,58.92,19472.0,58.3321,58.4313,58.3222,58.4313,19472.0
2025-05-23 14:35:00,58.92,58.96,58.91,58.93,27204.0,58.4313,58.4709,58.4214,58.4412,27204.0
2025-05-23 14:40:00,58.93,58.94,58.89,58.91,80358.0,58.4412,58.4511,58.4015,58.4214,80358.0
2025-05-23 14:45:00,58.91,58.91,58.84,58.87,40768.0,58.4214,58.4214,58.3519,58.3817,40768.0
2025-05-23 14:50:00,58.88,58.93,58.86,58.92,16349.0,58.3916,58.4412,58.3718,58.4313,16349.0
2025-05-23 14:55:00,58.92,58.94,58.85,58.87,29060.0,58.4313,58.4511,58.3619,58.3817,29060.0
2025-05-23 15:00:00,58.86,58.93,58.84,58.89,36476.0,58.3718,58.4412,58.3519,58.4015,36476.0
2025-05-23 15:05:00,58.9,58.91,58.87,58.89,17669.0,58.4114,58.4214,58.3817,58.4015,17669.0
2025-05-23 15:10:00,58.89,58.95,58.88,58.92,31327.0,58.4015,58.461,58.3916,58.4313,31327.0
2025-05-23 15:15:00,58.93,58.94,58.87,58.87,27844.0,58.4412,58.4511,58.3817,58.3817,27844.0
2025-05-23 15:20:00,58.88,58.88,58.83,58.84,24677.0,58.3916,58.3916,58.342,58.3519,24677.0
2025-05-23 15:25:00,58.85,58.92,58.84,58.9,83984.0,58.3619,58.4313,58.3519,58.4114,83984.0
2025-05-23 15:30:00,58.9,58.95,58.85,58.95,90687.0,58.4114,58.461,58.3619,58.461,90687.0
2025-05-23 15:35:00,58.95,59.03,58.92,59.01,117501.0,58.461,58.5404,58.4313,58.5205,117501.0
2025-05-23 15:40:00,59.02,59.09,58.9,58.91,210914.0,58.5305,58.5999,58.4114,58.4214,210914.0
2025-05-23 15:45:00,58.91,58.92,58.79,58.81,103388.0,58.4214,58.4313,58.3024,58.3222,103388.0
2025-05-23 15:50:00,58.81,58.81,58.65,58.76,147497.0,58.3222,58.3222,58.1635,58.2726,147497.0
2025-05-23 15:55:00,58.76,59.02,58.73,58.98,408544.0,58.2726,58.5305,58.2429,58.4908,408544.0
2025-05-27 09:30:00,59.98,60.01,59.5,59.61,192597.0,59.4825,59.5122,59.0065,59.1156,192597.0
2025-05-27 09:35:00,59.61,59.71,59.51,59.57,57845.0,59.1156,59.2147,59.0164,59.0759,57845.0
2025-05-27 09:40:00,59.58,59.81,59.57,59.77,73664.0,59.0858,59.3139,59.0759,59.2742,73664.0
2025-05-27 09:45:00,59.79,59.88,59.68,59.72,105606.0,59.2941,59.3833,59.185,59.2246,105606.0
2025-05-27 09:50:00,59.73,59.77,59.49,59.63,72900.0,59.2346,59.2742,58.9966,59.1354,72900.0
2025-05-27 09:55:00,59.64,59.8,59.64,59.72,176128.0,59.1453,59.304,59.1453,59.2246,176128.0
2025-05-27 10:00:00,59.73,59.89,59.72,59.79,146442.0,59.2346,59.3932,59.2246,59.2941,146442.0
2025-05-27 10:05:00,59.8,59.9,59.74,59.79,104025.0,59.304,59.4032,59.2445,59.2941,104025.0
2025-05-27 10:10:00,59.79,59.81,59.66,59.76,60480.0,59.2941,59.3139,59.1651,59.2643,60480.0
2025-05-27 10:15:00,59.76,59.85,59.72,59.85,56925.0,59.2643,59.3536,59.2246,59.3536,56925.0
2025-05-27 10:20:00,59.86,59.98,59.83,59.98,257438.0,59.3635,59.4825,59.3337,59.4825,257438.0
2025-05-27 10:25:00,59.97,60.09,59.94,60.03,309235.0,59.4726,59.5916,59.4428,59.5321,309235.0
2025-05-27 10:30:00,60.03,60.22,59.95,60.22,165434.0,59.5321,59.7205,59.4527,59.7205,165434.0
2025-05-27 10:35:00,60.22,60.25,60.12,60.17,308530.0,59.7205,59.7502,59.6213,59.6709,308530.0
2025-05-27 10:40:00,60.15,60.24,60.13,60.18,103214.0,59.6511,59.7403,59.6312,59.6808,103214.0
2025-05-27 10:45:00,60.17,60.27,60.15,60.24,219061.0,59.6709,59.7701,59.6511,59.7403,219061.0
2025-05-27 10:50:00,60.24,60.3,60.07,60.28,392150.0,59.7403,59.7998,59.5717,59.78,392150.0
2025-05-27 10:55:00,60.25,60.35,60.2,60.25,186040.0,59.7502,59.8494,59.7007,59.7502,186040.0
2025-05-27 11:00:00,60.25,60.26,60.16,60.16,62740.0,59.7502,59.7602,59.661,59.661,62740.0
2025-05-27 11:05:00,60.17,60.2,60.13,60.19,83808.0,59.6709,59.7007,59.6312,59.6907,83808.0
2025-05-27 11:10:00,60.19,60.26,60.14,60.23,383991.0,59.6907,59.7602,59.6412,59.7304,383991.0
2025-05-27 11:15:00,60.24,60.41,60.24,60.39,131378.0,59.7403,59.9089,59.7403,59.8891,131378.0
2025-05-27 11:20:00,60.38,60.4,60.25,60.32,47359.0,59.8792,59.899,59.7502,59.8197,47359.0
2025-05-27 11:25:00,60.32,60.32,60.18,60.25,63250.0,59.8197,59.8197,59.6808,59.7502,63250.0
2025-05-27 11:30:00,60.25,60.33,60.22,60.25,117319.0,59.7502,59.8296,59.7205,59.7502,117319.0
2025-05-27 11:35:00,60.26,60.34,60.2,60.31,145082.0,59.7602,59.8395,59.7007,59.8098,145082.0
2025-05-27 11:40:00,60.3,60.31,60.19,60.22,63138.0,59.7998,59.8098,59.6907,59.7205,63138.0
2025-05-27 11:45:00,60.22,60.25,60.07,60.17,123349.0,59.7205,59.7502,59.5717,59.6709,123349.0
2025-05-27 11:50:00,60.17,60.18,60.0,60.08,355482.0,59.6709,59.6808,59.5023,59.5817,355482.0
2025-05-27 11:55:00,60.08,60.13,60.06,60.1,74064.0,59.5817,59.6312,59.5618,59.6015,74064.0
2025-05-27 12:00:00,60.11,60.19,60.05,60.09,118677.0,59.6114,59.6907,59.5519,59.5916,118677.0
2025-05-27 12:05:00,60.09,60.16,60.04,60.16,128537.0,59.5916,59.661,59.542,59.661,128537.0
2025-05-27 12:10:00,60.16,60.18,60.1,60.12,71300.0,59.661,59.6808,59.6015,59.6213,71300.0
2025-05-27 12:15:00,60.1,60.14,60.01,60.13,135649.0,59.6015,59.6412,59.5122,59.6312,135649.0
2025-05-27 12:20:00,60.12,60.26,60.12,60.22,109566.0,59.6213,59.7602,59.6213,59.7205,109566.0
2025-05-27 12:25:00,60.22,60.22,60.06,60.09,538729.0,59.7205,59.7205,59.5618,59.5916,538729.0
2025-05-27 12:30:00,60.09,60.19,60.06,60.19,32473.0,59.5916,59.6907,59.5618,59.6907,32473.0
2025-05-27 12:35:00,60.2,60.27,60.16,60.19,290732.0,59.7007,59.7701,59.661,59.6907,290732.0
2025-05-27 12:40:00,60.19,60.19,60.09,60.09,22948.0,59.6907,59.6907,59.5916,59.5916,22948.0
2025-05-27 12:45:00,60.09,60.12,59.98,60.09,179449.0,59.5916,59.6213,59.4825,59.5916,179449.0
2025-05-27 12:50:00,60.09,60.12,60.03,60.04,1280251.0,59.5916,59.6213,59.5321,59.542,1280251.0
2025-05-27 12:55:00,60.05,60.05,59.96,59.96,22148.0,59.5519,59.5519,59.4627,59.4627,22148.0
2025-05-27 13:00:00,59.97,60.07,59.96,60.05,43613.0,59.4726,59.5717,59.4627,59.5519,43613.0
2025-05-27 13:05:00,60.06,60.08,60.01,60.05,21776.0,59.5618,59.5817,59.5122,59.5519,21776.0
2025-05-27 13:10:00,60.04,60.05,60.0,60.04,18705.0,59.542,59.5519,59.5023,59.542,18705.0
2025-05-27 13:15:00,60.04,60.04,60.0,60.02,25178.0,59.542,59.542,59.5023,59.5222,25178.0
2025-05-27 13:20:00,60.02,60.05,60.0,60.04,20621.0,59.5222,59.5519,59.5023,59.542,20621.0
2025-05-27 13:25:00,60.04,60.09,60.03,60.05,21594.0,59.542,59.5916,59.5321,59.5519,21594.0
2025-05-27 13:30:00,60.05,60.06,59.98,59.98,32662.0,59.5519,59.5618,59.4825,59.4825,32662.0
2025-05-27 13:35:00,59.98,60.01,59.98,60.01,32310.0,59.4825,59.5122,59.4825,59.5122,32310.0
2025-05-27 13:40:00,60.01,60.03,59.98,60.02,26092.0,59.5122,59.5321,59.4825,59.5222,26092.0
2025-05-27 13:45:00,60.02,60.06,60.01,60.04,32481.0,59.5222,59.5618,59.5122,59.542,32481.0
2025-05-27 13:50:00,60.03,60.13,60.03,60.09,127723.0,59.5321,59.6312,59.5321,59.5916,127723.0
2025-05-27 13:55:00,60.08,60.13,60.07,60.11,24960.0,59.5817,59.6312,59.5717,59.6114,24960.0
2025-05-27 14:00:00,60.11,60.17,60.09,60.1,26016.0,59.6114,59.6709,59.5916,59.6015,26016.0
2025-05-27 14:05:00,60.1,60.1,60.06,60.07,29902.0,59.6015,59.6015,59.5618,59.5717,29902.0
2025-05-27 14:10:00,60.07,60.1,60.05,60.08,81614.0,59.5717,59.6015,59.5519,59.5817,81614.0
2025-05-27 14:15:00,60.07,60.09,60.0,60.03,26608.0,59.5717,59.5916,59.5023,59.5321,26608.0
2025-05-27 14:20:00,60.02,60.03,59.96,60.0,37208.0,59.5222,59.5321,59.4627,59.5023,37208.0
2025-05-27 14:25:00,59.99,60.07,59.99,60.02,82349.0,59.4924,59.5717,59.4924,59.5222,82349.0
2025-05-27 14:30:00,60.02,60.06,60.0,60.03,26898.0,59.5222,59.5618,59.5023,59.5321,26898.0
2025-05-27 14:35:00,60.03,60.08,60.02,60.05,27226.0,59.5321,59.5817,59.5222,59.5519,27226.0
2025-05-27 14:40:00,60.04,60.04,60.0,60.03,41947.0,59.542,59.542,59.5023,59.5321,41947.0
2025-05-27 14:45:00,60.03,60.04,60.01,60.04,38995.0,59.5321,59.542,59.5122,59.542,38995.0
2025-05-27 14:50:00,60.04,60.11,60.03,60.09,76150.0,59.542,59.6114,59.5321,59.5916,76150.0
2025-05-27 14:55:00,60.09,60.1,60.03,60.03,45944.0,59.5916,59.6015,59.5321,59.5321,45944.0
2025-05-27 15:00:00,60.03,60.11,60.01,60.1,52113.0,59.5321,59.6114,59.5122,59.6015,52113.0
2025-05-27 15:05:00,60.1,60.1,60.07,60.07,47049.0,59.6015,59.6015,59.5717,59.5717,47049.0
2025-05-27 15:10:00,60.08,60.09,60.03,60.04,42321.0,59.5817,59.5916,59.5321,59.542,42321.0
2025-05-27 15:15:00,60.05,60.06,60.0,60.03,48259.0,59.5519,59.5618,59.5023,59.5321,48259.0
2025-05-27 15:20:00,60.03,60.07,60.0,60.05,44473.0,59.5321,59.5717,59.5023,59.5519,44473.0
2025-05-27 15:25:00,60.05,60.05,60.0,60.02,38454.0,59.5519,59.5519,59.5023,59.5222,38454.0
2025-05-27 15:30:00,60.02,60.05,60.0,60.04,49188.0,59.5222,59.5519,59.5023,59.542,49188.0
2025-05-27 15:35:00,60.05,60.07,60.02,60.07,42000.0,59.5519,59.5717,59.5222,59.5717,42000.0
2025-05-27 15:40:00,60.06,60.11,60.02,60.07,97618.0,59.5618,59.6114,59.5222,59.5717,97618.0
2025-05-27 15:45:00,60.07,60.12,60.02,60.07,2086514.0,59.5717,59.6213,59.5222,59.5717,2086514.0
2025-05-27 15:50:00,60.07,60.09,59.99,60.04,165704.0,59.5717,59.5916,59.4924,59.542,165704.0
2025-05-27 15:55:00,60.04,60.12,60.0,60.11,426750.0,59.542,59.6213,59.5023,59.6114,426750.0
2025-05-28 09:30:00,60.4,60.64,60.3,60.54,93550.0,59.899,60.137,59.7998,60.0378,93550.0
2025-05-28 09:35:00,60.55,60.59,60.3,60.32,41372.0,60.0478,60.0874,59.7998,59.8197,41372.0
2025-05-28 09:40:00,60.33,60.7,60.33,60.68,71744.0,59.8296,60.1965,59.8296,60.1767,71744.0
2025-05-28 09:45:00,60.7,60.83,60.64,60.76,123063.0,60.1965,60.3254,60.137,60.256,123063.0
2025-05-28 09:50:00,60.77,60.87,60.66,60.67,147444.0,60.2659,60.3651,60.1568,60.1668,147444.0
2025-05-28 09:55:00,60.67,60.69,60.46,60.48,206205.0,60.1668,60.1866,59.9585,59.9783,206205.0
2025-05-28 10:00:00,60.48,60.5,60.15,60.2,49113.0,59.9783,59.9982,59.6511,59.7007,49113.0
2025-05-28 10:05:00,60.21,60.28,60.16,60.27,58062.0,59.7106,59.78,59.661,59.7701,58062.0
2025-05-28 10:10:00,60.26,60.32,60.19,60.3,84657.0,59.7602,59.8197,59.6907,59.7998,84657.0
2025-05-28 10:15:00,60.3,60.45,60.26,60.44,81798.0,59.7998,59.9486,59.7602,59.9387,81798.0
2025-05-28 10:20:00,60.43,60.53,60.41,60.53,26377.0,59.9288,60.0279,59.9089,60.0279,26377.0
2025-05-28 10:25:00,60.53,60.58,60.5,60.53,33151.0,60.0279,60.0775,59.9982,60.0279,33151.0
2025-05-28 10:30:00,60.51,60.58,60.47,60.58,34183.0,60.0081,60.0775,59.9684,60.0775,34183.0
2025-05-28 10:35:00,60.57,60.6,60.52,60.57,36660.0,60.0676,60.0973,60.018,60.0676,36660.0
2025-05-28 10:40:00,60.55,60.55,60.39,60.4,22307.0,60.0478,60.0478,59.8891,59.899,22307.0
2025-05-28 10:45:00,60.41,60.44,60.39,60.42,15388.0,59.9089,59.9387,59.8891,59.9188,15388.0
2025-05-28 10:50:00,60.42,60.43,60.35,60.35,28330.0,59.9188,59.9288,59.8494,59.8494,28330.0
2025-05-28 10:55:00,60.35,60.44,60.35,60.44,12631.0,59.8494,59.9387,59.8494,59.9387,12631.0
2025-05-28 11:00:00,60.44,60.56,60.43,60.51,17321.0,59.9387,60.0577,59.9288,60.0081,17321.0
2025-05-28 11:05:00,60.51,60.52,60.35,60.38,22047.0,60.0081,60.018,59.8494,59.8792,22047.0
2025-05-28 11:10:00,60.37,60.37,60.24,60.24,28878.0,59.8693,59.8693,59.7403,59.7403,28878.0
2025-05-28 11:15:00,60.24,60.29,60.2,60.28,48234.0,59.7403,59.7899,59.7007,59.78,48234.0
2025-05-28 11:20:00,60.29,60.39,60.25,60.28,111839.0,59.7899,59.8891,59.7502,59.78,111839.0
2025-05-28 11:25:00,60.29,60.34,60.25,60.26,39746.0,59.7899,59.8395,59.7502,59.7602,39746.0
2025-05-28 11:30:00,60.26,60.29,60.2,60.22,46475.0,59.7602,59.7899,59.7007,59.7205,46475.0
2025-05-28 11:35:00,60.23,60.37,60.23,60.36,30164.0,59.7304,59.8693,59.7304,59.8593,30164.0
2025-05-28 11:40:00,60.35,60.35,60.26,60.28,15211.0,59.8494,59.8494,59.7602,59.78,15211.0
2025-05-28 11:45:00,60.27,60.28,60.16,60.16,24038.0,59.7701,59.78,59.661,59.661,24038.0
2025-05-28 11:50:00,60.16,60.19,60.12,60.19,19395.0,59.661,59.6907,59.6213,59.6907,19395.0
2025-05-28 11:55:00,60.19,60.22,60.13,60.17,14389.0,59.6907,59.7205,59.6312,59.6709,14389.0
2025-05-28 12:00:00,60.17,60.24,60.17,60.23,17126.0,59.6709,59.7403,59.6709,59.7304,17126.0
2025-05-28 12:05:00,60.21,60.31,60.15,60.26,21500.0,59.7106,59.8098,59.6511,59.7602,21500.0
2025-05-28 12:10:00,60.27,60.29,60.24,60.25,17242.0,59.7701,59.7899,59.7403,59.7502,17242.0
2025-05-28 12:15:00,60.25,60.3,60.23,60.24,74122.0,59.7502,59.7998,59.7304,59.7403,74122.0
2025-05-28 12:20:00,60.25,60.25,60.18,60.23,29054.0,59.7502,59.7502,59.6808,59.7304,29054.0
2025-05-28 12:25:00,60.23,60.35,60.23,60.31,23050.0,59.7304,59.8494,59.7304,59.8098,23050.0
2025-05-28 12:30:00,60.31,60.36,60.31,60.32,15093.0,59.8098,59.8593,59.8098,59.8197,15093.0
2025-05-28 12:35:00,60.32,60.38,60.31,60.33,23229.0,59.8197,59.8792,59.8098,59.8296,23229.0
2025-05-28 12:40:00,60.34,60.35,60.3,60.35,16998.0,59.8395,59.8494,59.7998,59.8494,16998.0
2025-05-28 12:45:00,60.34,60.35,60.31,60.35,12863.0,59.8395,59.8494,59.8098,59.8494,12863.0
2025-05-28 12:50:00,60.35,60.39,60.32,60.33,18331.0,59.8494,59.8891,59.8197,59.8296,18331.0
2025-05-28 12:55:00,60.32,60.35,60.31,60.34,12003.0,59.8197,59.8494,59.8098,59.8395,12003.0
2025-05-28 13:00:00,60.35,60.44,60.33,60.39,16568.0,59.8494,59.9387,59.8296,59.8891,16568.0
2025-05-28 13:05:00,60.39,60.4,60.36,60.37,9842.0,59.8891,59.899,59.8593,59.8693,9842.0
2025-05-28 13:10:00,60.36,60.42,60.35,60.42,15620.0,59.8593,59.9188,59.8494,59.9188,15620.0
2025-05-28 13:15:00,60.42,60.46,60.4,60.45,37038.0,59.9188,59.9585,59.899,59.9486,37038.0
2025-05-28 13:20:00,60.45,60.46,60.42,60.45,19406.0,59.9486,59.9585,59.9188,59.9486,19406.0
2025-05-28 13:25:00,60.45,60.45,60.37,60.41,17429.0,59.9486,59.9486,59.8693,59.9089,17429.0
2025-05-28 13:30:00,60.42,60.42,60.37,60.38,15106.0,59.9188,59.9188,59.8693,59.8792,15106.0
2025-05-28 13:35:00,60.38,60.39,60.36,60.39,15256.0,59.8792,59.8891,59.8593,59.8891,15256.0
2025-05-28 13:40:00,60.4,60.43,60.35,60.39,11115.0,59.899,59.9288,59.8494,59.8891,11115.0
2025-05-28 13:45:00,60.39,60.43,60.38,60.41,12084.0,59.8891,59.9288,59.8792,59.9089,12084.0
2025-05-28 13:50:00,60.42,60.49,60.39,60.49,43452.0,59.9188,59.9883,59.8891,59.9883,43452.0
2025-05-28 13:55:00,60.48,60.53,60.48,60.5,22686.0,59.9783,60.0279,59.9783,59.9982,22686.0
2025-05-28 14:00:00,60.51,60.56,60.49,60.49,20146.0,60.0081,60.0577,59.9883,59.9883,20146.0
2025-05-28 14:05:00,60.48,60.49,60.36,60.38,22881.0,59.9783,59.9883,59.8593,59.8792,22881.0
2025-05-28 14:10:00,60.39,60.49,60.39,60.48,12878.0,59.8891,59.9883,59.8891,59.9783,12878.0
2025-05-28 14:15:00,60.48,60.54,60.48,60.49,137463.0,59.9783,60.0378,59.9783,59.9883,137463.0
2025-05-28 14:20:00,60.5,60.55,60.45,60.54,21537.0,59.9982,60.0478,59.9486,60.0378,21537.0
2025-05-28 14:25:00,60.53,60.56,60.5,60.55,51086.0,60.0279,60.0577,59.9982,60.0478,51086.0
2025-05-28 14:30:00,60.55,60.59,60.55,60.59,36126.0,60.0478,60.0874,60.0478,60.0874,36126.0
2025-05-28 14:35:00,60.59,60.61,60.56,60.58,30100.0,60.0874,60.1073,60.0577,60.0775,30100.0
2025-05-28 14:40:00,60.58,60.63,60.57,60.63,39400.0,60.0775,60.1271,60.0676,60.1271,39400.0
2025-05-28 14:45:00,60.63,60.63,60.58,60.59,22024.0,60.1271,60.1271,60.0775,60.0874,22024.0
2025-05-28 14:50:00,60.58,60.77,60.38,60.61,584170.0,60.0775,60.2659,59.8792,60.1073,584170.0
2025-05-28 14:55:00,60.6,60.73,60.55,60.6,232078.0,60.0973,60.2263,60.0478,60.0973,232078.0
2025-05-28 15:00:00,60.6,60.62,60.36,60.46,134293.0,60.0973,60.1172,59.8593,59.9585,134293.0
2025-05-28 15:05:00,60.48,60.68,60.47,60.64,67507.0,59.9783,60.1767,59.9684,60.137,67507.0
2025-05-28 15:10:00,60.65,60.67,60.52,60.61,92609.0,60.1469,60.1668,60.018,60.1073,92609.0
2025-05-28 15:15:00,60.62,60.66,60.58,60.59,119750.0,60.1172,60.1568,60.0775,60.0874,119750.0
2025-05-28 15:20:00,60.6,60.61,60.52,60.56,44532.0,60.0973,60.1073,60.018,60.0577,44532.0
2025-05-28 15:25:00,60.57,60.58,60.49,60.52,45792.0,60.0676,60.0775,59.9883,60.018,45792.0
2025-05-28 15:30:00,60.52,60.59,60.5,60.53,62858.0,60.018,60.0874,59.9982,60.0279,62858.0
2025-05-28 15:35:00,60.54,60.56,60.46,60.5,83597.0,60.0378,60.0577,59.9585,59.9982,83597.0
2025-05-28 15:40:00,60.5,60.5,60.45,60.48,114930.0,59.9982,59.9982,59.9486,59.9783,114930.0
2025-05-28 15:45:00,60.48,60.51,60.44,60.48,124850.0,59.9783,60.0081,59.9387,59.9783,124850.0
2025-05-28 15:50:00,60.48,60.49,60.35,60.38,198655.0,59.9783,59.9883,59.8494,59.8792,198655.0
2025-05-28 15:55:00,60.38,60.62,60.35,60.58,698137.0,59.8792,60.1172,59.8494,60.0775,698137.0
2025-05-29 09:30:00,60.11,60.34,59.75,59.87,134970.0,59.6114,59.8395,59.2544,59.3734,134970.0
2025-05-29 09:35:00,59.89,60.01,59.77,60.01,43228.0,59.3932,59.5122,59.2742,59.5122,43228.0
2025-05-29 09:40:00,60.01,60.15,59.99,60.06,30943.0,59.5122,59.6511,59.4924,59.5618,30943.0
2025-05-29 09:45:00,60.07,60.23,60.02,60.15,30491.0,59.5717,59.7304,59.5222,59.6511,30491.0
2025-05-29 09:50:00,60.16,60.25,60.09,60.15,32187.0,59.661,59.7502,59.5916,59.6511,32187.0
2025-05-29 09:55:00,60.16,60.27,60.03,60.23,29931.0,59.661,59.7701,59.5321,59.7304,29931.0
2025-05-29 10:00:00,60.22,60.36,60.19,60.24,392026.0,59.7205,59.8593,59.6907,59.7403,392026.0
2025-05-29 10:05:00,60.24,60.24,59.97,59.99,28555.0,59.7403,59.7403,59.4726,59.4924,28555.0
2025-05-29 10:10:00,59.99,60.07,59.93,59.93,25706.0,59.4924,59.5717,59.4329,59.4329,25706.0
2025-05-29 10:15:00,59.93,59.97,59.66,59.67,31524.0,59.4329,59.4726,59.1651,59.1751,31524.0
2025-05-29 10:20:00,59.67,59.96,59.66,59.95,50670.0,59.1751,59.4627,59.1651,59.4527,50670.0
2025-05-29 10:25:00,59.94,60.01,59.92,59.96,40547.0,59.4428,59.5122,59.423,59.4627,40547.0
2025-05-29 10:30:00,59.96,60.01,59.93,59.95,30978.0,59.4627,59.5122,59.4329,59.4527,30978.0
2025-05-29 10:35:00,59.95,60.09,59.93,60.01,53068.0,59.4527,59.5916,59.4329,59.5122,53068.0
2025-05-29 10:40:00,60.01,60.03,59.82,59.83,56919.0,59.5122,59.5321,59.3238,59.3337,56919.0
2025-05-29 10:45:00,59.83,59.95,59.79,59.94,34521.0,59.3337,59.4527,59.2941,59.4428,34521.0
2025-05-29 10:50:00,59.94,59.96,59.88,59.89,26568.0,59.4428,59.4627,59.3833,59.3932,26568.0
2025-05-29 10:55:00,59.88,59.93,59.85,59.86,27949.0,59.3833,59.4329,59.3536,59.3635,27949.0
2025-05-29 11:00:00,59.87,59.88,59.65,59.67,19928.0,59.3734,59.3833,59.1552,59.1751,19928.0
2025-05-29 11:05:00,59.67,59.74,59.58,59.71,48262.0,59.1751,59.2445,59.0858,59.2147,48262.0
2025-05-29 11:10:00,59.7,59.81,59.7,59.78,63881.0,59.2048,59.3139,59.2048,59.2841,63881.0
2025-05-29 11:15:00,59.79,59.82,59.71,59.73,38936.0,59.2941,59.3238,59.2147,59.2346,38936.0
2025-05-29 11:20:00,59.72,59.89,59.72,59.89,51481.0,59.2246,59.3932,59.2246,59.3932,51481.0
2025-05-29 11:25:00,59.88,59.94,59.88,59.9,43334.0,59.3833,59.4428,59.3833,59.4032,43334.0
2025-05-29 11:30:00,59.91,59.92,59.71,59.79,27950.0,59.4131,59.423,59.2147,59.2941,27950.0
2025-05-29 11:35:00,59.8,59.81,59.67,59.68,15131.0,59.304,59.3139,59.1751,59.185,15131.0
2025-05-29 11:40:00,59.67,59.76,59.67,59.75,37680.0,59.1751,59.2643,59.1751,59.2544,37680.0
2025-05-29 11:45:00,59.75,59.78,59.7,59.76,48590.0,59.2544,59.2841,59.2048,59.2643,48590.0
2025-05-29 11:50:00,59.76,59.95,59.75,59.91,50695.0,59.2643,59.4527,59.2544,59.4131,50695.0
2025-05-29 11:55:00,59.9,59.96,59.79,59.87,50054.0,59.4032,59.4627,59.2941,59.3734,50054.0
2025-05-29 12:00:00,59.88,59.92,59.77,59.9,31477.0,59.3833,59.423,59.2742,59.4032,31477.0
2025-05-29 12:05:00,59.9,59.93,59.87,59.87,19025.0,59.4032,59.4329,59.3734,59.3734,19025.0
2025-05-29 12:10:00,59.85,59.94,59.82,59.91,15914.0,59.3536,59.4428,59.3238,59.4131,15914.0
2025-05-29 12:15:00,59.91,60.05,59.9,60.05,47536.0,59.4131,59.5519,59.4032,59.5519,47536.0
2025-05-29 12:20:00,60.04,60.05,59.98,60.03,17536.0,59.542,59.5519,59.4825,59.5321,17536.0
2025-05-29 12:25:00,60.03,60.08,60.01,60.06,28470.0,59.5321,59.5817,59.5122,59.5618,28470.0
2025-05-29 12:30:00,60.05,60.08,60.01,60.03,21971.0,59.5519,59.5817,59.5122,59.5321,21971.0
2025-05-29 12:35:00,60.03,60.05,59.99,60.02,19195.0,59.5321,59.5519,59.4924,59.5222,19195.0
2025-05-29 12:40:00,60.03,60.03,59.97,60.0,21923.0,59.5321,59.5321,59.4726,59.5023,21923.0
2025-05-29 12:45:00,59.99,60.02,59.94,59.97,25148.0,59.4924,59.5222,59.4428,59.4726,25148.0
2025-05-29 12:50:00,59.97,59.99,59.92,59.97,14201.0,59.4726,59.4924,59.423,59.4726,14201.0
2025-05-29 12:55:00,59.98,60.08,59.96,60.02,26089.0,59.4825,59.5817,59.4627,59.5222,26089.0
2025-05-29 13:00:00,60.02,60.12,60.02,60.08,20249.0,59.5222,59.6213,59.5222,59.5817,20249.0
2025-05-29 13:05:00,60.08,60.11,60.05,60.07,29653.0,59.5817,59.6114,59.5519,59.5717,29653.0
2025-05-29 13:10:00,60.06,60.18,60.06,60.15,21105.0,59.5618,59.6808,59.5618,59.6511,21105.0
2025-05-29 13:15:00,60.16,60.19,60.12,60.13,19213.0,59.661,59.6907,59.6213,59.6312,19213.0
2025-05-29 13:20:00,60.14,60.21,60.14,60.2,16574.0,59.6412,59.7106,59.6412,59.7007,16574.0
2025-05-29 13:25:00,60.21,60.24,60.19,60.21,21764.0,59.7106,59.7403,59.6907,59.7106,21764.0
2025-05-29 13:30:00,60.21,60.24,60.19,60.21,16839.0,59.7106,59.7403,59.6907,59.7106,16839.0
2025-05-29 13:35:00,60.21,60.25,60.2,60.23,17464.0,59.7106,59.7502,59.7007,59.7304,17464.0
2025-05-29 13:40:00,60.22,60.27,60.21,60.25,22231.0,59.7205,59.7701,59.7106,59.7502,22231.0
2025-05-29 13:45:00,60.25,60.36,60.24,60.28,329191.0,59.7502,59.8593,59.7403,59.78,329191.0
2025-05-29 13:50:00,60.28,60.43,60.25,60.25,28499.0,59.78,59.9288,59.7502,59.7502,28499.0
2025-05-29 13:55:00,60.25,60.25,60.2,60.24,19866.0,59.7502,59.7502,59.7007,59.7403,19866.0
2025-05-29 14:00:00,60.24,60.33,60.24,60.3,15640.0,59.7403,59.8296,59.7403,59.7998,15640.0
2025-05-29 14:05:00,60.31,60.34,60.27,60.33,29526.0,59.8098,59.8395,59.7701,59.8296,29526.0
2025-05-29 14:10:00,60.33,60.36,60.28,60.34,21607.0,59.8296,59.8593,59.78,59.8395,21607.0
2025-05-29 14:15:00,60.34,60.36,60.26,60.26,17586.0,59.8395,59.8593,59.7602,59.7602,17586.0
2025-05-29 14:20:00,60.26,60.3,60.22,60.22,23941.0,59.7602,59.7998,59.7205,59.7205,23941.0
2025-05-29 14:25:00,60.22,60.24,60.2,60.22,23576.0,59.7205,59.7403,59.7007,59.7205,23576.0
2025-05-29 14:30:00,60.23,60.28,60.22,60.25,47359.0,59.7304,59.78,59.7205,59.7502,47359.0
2025-05-29 14:35:00,60.27,60.33,60.26,60.3,28043.0,59.7701,59.8296,59.7602,59.7998,28043.0
2025-05-29 14:40:00,60.3,60.38,60.29,60.37,21698.0,59.7998,59.8792,59.7899,59.8693,21698.0
2025-05-29 14:45:00,60.36,60.37,60.3,60.35,48136.0,59.8593,59.8693,59.7998,59.8494,48136.0
2025-05-29 14:50:00,60.35,60.38,60.23,60.25,247856.0,59.8494,59.8792,59.7304,59.7502,247856.0
2025-05-29 14:55:00,60.26,60.27,60.19,60.19,41500.0,59.7602,59.7701,59.6907,59.6907,41500.0
2025-05-29 15:00:00,60.2,60.23,60.17,60.19,86147.0,59.7007,59.7304,59.6709,59.6907,86147.0
2025-05-29 15:05:00,60.19,60.22,60.12,60.15,41255.0,59.6907,59.7205,59.6213,59.6511,41255.0
2025-05-29 15:10:00,60.16,60.22,60.15,60.18,32930.0,59.661,59.7205,59.6511,59.6808,32930.0
2025-05-29 15:15:00,60.19,60.21,60.15,60.17,85894.0,59.6907,59.7106,59.6511,59.6709,85894.0
2025-05-29 15:20:00,60.16,60.21,60.14,60.17,73437.0,59.661,59.7106,59.6412,59.6709,73437.0
2025-05-29 15:25:00,60.17,60.21,60.09,60.1,65042.0,59.6709,59.7106,59.5916,59.6015,65042.0
2025-05-29 15:30:00,60.1,60.2,60.09,60.19,40895.0,59.6015,59.7007,59.5916,59.6907,40895.0
2025-05-29 15:35:00,60.19,60.24,60.16,60.22,96339.0,59.6907,59.7403,59.661,59.7205,96339.0
2025-05-29 15:40:00,60.22,60.24,60.17,60.19,116261.0,59.7205,59.7403,59.6709,59.6907,116261.0
2025-05-29 15:45:00,60.18,60.32,60.18,60.26,84317.0,59.6808,59.8197,59.6808,59.7602,84317.0
2025-05-29 15:50:00,60.26,60.32,60.08,60.13,135708.0,59.7602,59.8197,59.5817,59.6312,135708.0
2025-05-29 15:55:00,60.13,60.29,60.11,60.28,340887.0,59.6312,59.7899,59.6114,59.78,340887.0
2025-05-30 09:30:00,59.97,60.51,59.84,60.32,57346.0,59.4726,60.0081,59.3436,59.8197,57346.0
2025-05-30 09:35:00,60.34,60.44,60.27,60.4,110619.0,59.8395,59.9387,59.7701,59.899,110619.0
2025-05-30 09:40:00,60.34,60.56,60.3,60.48,48817.0,59.8395,60.0577,59.7998,59.9783,48817.0
2025-05-30 09:45:00,60.48,60.49,60.01,60.08,41251.0,59.9783,59.9883,59.5122,59.5817,41251.0
2025-05-30 09:50:00,60.08,60.21,60.04,60.18,19685.0,59.5817,59.7106,59.542,59.6808,19685.0
2025-05-30 09:55:00,60.18,60.21,60.09,60.14,28857.0,59.6808,59.7106,59.5916,59.6412,28857.0
2025-05-30 10:00:00,60.16,60.34,60.14,60.34,35181.0,59.661,59.8395,59.6412,59.8395,35181.0
2025-05-30 10:05:00,60.33,60.38,60.28,60.35,33735.0,59.8296,59.8792,59.78,59.8494,33735.0
2025-05-30 10:10:00,60.35,60.44,60.34,60.42,29758.0,59.8494,59.9387,59.8395,59.9188,29758.0
2025-05-30 10:15:00,60.43,60.59,60.43,60.59,27075.0,59.9288,60.0874,59.9288,60.0874,27075.0
2025-05-30 10:20:00,60.6,60.7,60.58,60.59,200721.0,60.0973,60.1965,60.0775,60.0874,200721.0
2025-05-30 10:25:00,60.6,60.66,60.56,60.61,141679.0,60.0973,60.1568,60.0577,60.1073,141679.0
2025-05-30 10:30:00,60.61,60.64,60.58,60.62,42780.0,60.1073,60.137,60.0775,60.1172,42780.0
2025-05-30 10:35:00,60.63,60.65,60.57,60.62,122524.0,60.1271,60.1469,60.0676,60.1172,122524.0
2025-05-30 10:40:00,60.63,60.65,60.55,60.64,54297.0,60.1271,60.1469,60.0478,60.137,54297.0
2025-05-30 10:45:00,60.63,60.63,60.51,60.56,28754.0,60.1271,60.1271,60.0081,60.0577,28754.0
2025-05-30 10:50:00,60.57,60.61,60.55,60.59,19626.0,60.0676,60.1073,60.0478,60.0874,19626.0
2025-05-30 10:55:00,60.58,60.62,60.49,60.5,31152.0,60.0775,60.1172,59.9883,59.9982,31152.0
2025-05-30 11:00:00,60.51,60.53,60.41,60.42,23359.0,60.0081,60.0279,59.9089,59.9188,23359.0
2025-05-30 11:05:00,60.43,60.5,60.41,60.42,27118.0,59.9288,59.9982,59.9089,59.9188,27118.0
2025-05-30 11:10:00,60.41,60.45,60.35,60.36,24702.0,59.9089,59.9486,59.8494,59.8593,24702.0
2025-05-30 11:15:00,60.36,60.37,60.28,60.3,15991.0,59.8593,59.8693,59.78,59.7998,15991.0
2025-05-30 11:20:00,60.3,60.32,60.23,60.24,56320.0,59.7998,59.8197,59.7304,59.7403,56320.0
2025-05-30 11:25:00,60.24,60.28,60.17,60.22,24892.0,59.7403,59.78,59.6709,59.7205,24892.0
2025-05-30 11:30:00,60.21,60.28,60.12,60.15,23813.0,59.7106,59.78,59.6213,59.6511,23813.0
2025-05-30 11:35:00,60.16,60.19,60.14,60.16,20968.0,59.661,59.6907,59.6412,59.661,20968.0
2025-05-30 11:40:00,60.17,60.17,60.03,60.05,24348.0,59.6709,59.6709,59.5321,59.5519,24348.0
2025-05-30 11:45:00,60.05,60.11,60.04,60.11,14954.0,59.5519,59.6114,59.542,59.6114,14954.0
2025-05-30 11:50:00,60.12,60.14,60.01,60.06,39088.0,59.6213,59.6412,59.5122,59.5618,39088.0
2025-05-30 11:55:00,60.06,60.12,60.05,60.08,16017.0,59.5618,59.6213,59.5519,59.5817,16017.0
2025-05-30 12:00:00,60.08,60.1,60.04,60.06,17170.0,59.5817,59.6015,59.542,59.5618,17170.0
2025-05-30 12:05:00,60.06,60.15,60.03,60.15,24535.0,59.5618,59.6511,59.5321,59.6511,24535.0
2025-05-30 12:10:00,60.15,60.16,60.08,60.09,23597.0,59.6511,59.661,59.5817,59.5916,23597.0
2025-05-30 12:15:00,60.08,60.09,59.93,59.96,28445.0,59.5817,59.5916,59.4329,59.4627,28445.0
2025-05-30 12:20:00,59.95,59.97,59.9,59.94,16581.0,59.4527,59.4726,59.4032,59.4428,16581.0
2025-05-30 12:25:00,59.94,59.95,59.72,59.73,48124.0,59.4428,59.4527,59.2246,59.2346,48124.0
2025-05-30 12:30:00,59.73,59.8,59.65,59.8,53289.0,59.2346,59.304,59.1552,59.304,53289.0
2025-05-30 12:35:00,59.8,59.97,59.79,59.93,38761.0,59.304,59.4726,59.2941,59.4329,38761.0
2025-05-30 12:40:00,59.93,59.98,59.86,59.87,18330.0,59.4329,59.4825,59.3635,59.3734,18330.0
2025-05-30 12:45:00,59.87,59.91,59.83,59.88,20081.0,59.3734,59.4131,59.3337,59.3833,20081.0
2025-05-30 12:50:00,59.87,59.88,59.82,59.82,9253.0,59.3734,59.3833,59.3238,59.3238,9253.0
2025-05-30 12:55:00,59.82,59.95,59.81,59.94,14184.0,59.3238,59.4527,59.3139,59.4428,14184.0
2025-05-30 13:00:00,59.93,60.02,59.89,59.99,35265.0,59.4329,59.5222,59.3932,59.4924,35265.0
2025-05-30 13:05:00,60.0,60.08,59.99,60.05,30047.0,59.5023,59.5817,59.4924,59.5519,30047.0
2025-05-30 13:10:00,60.04,60.05,59.91,59.93,25551.0,59.542,59.5519,59.4131,59.4329,25551.0
2025-05-30 13:15:00,59.93,59.95,59.87,59.95,52484.0,59.4329,59.4527,59.3734,59.4527,52484.0
2025-05-30 13:20:00,59.97,60.04,59.91,60.03,17887.0,59.4726,59.542,59.4131,59.5321,17887.0
2025-05-30 13:25:00,60.02,60.06,59.98,60.05,11476.0,59.5222,59.5618,59.4825,59.5519,11476.0
2025-05-30 13:30:00,60.05,60.12,60.03,60.12,17100.0,59.5519,59.6213,59.5321,59.6213,17100.0
2025-05-30 13:35:00,60.12,60.16,60.06,60.12,35508.0,59.6213,59.661,59.5618,59.6213,35508.0
2025-05-30 13:40:00,60.12,60.13,60.03,60.05,18069.0,59.6213,59.6312,59.5321,59.5519,18069.0
2025-05-30 13:45:00,60.05,60.09,59.99,60.02,56923.0,59.5519,59.5916,59.4924,59.5222,56923.0
2025-05-30 13:50:00,60.01,60.07,60.0,60.03,70611.0,59.5122,59.5717,59.5023,59.5321,70611.0
2025-05-30 13:55:00,60.02,60.04,59.99,60.01,14186.0,59.5222,59.542,59.4924,59.5122,14186.0
2025-05-30 14:00:00,60.02,60.2,60.02,60.19,49880.0,59.5222,59.7007,59.5222,59.6907,49880.0
2025-05-30 14:05:00,60.18,60.28,60.16,60.25,23543.0,59.6808,59.78,59.661,59.7502,23543.0
2025-05-30 14:10:00,60.26,60.32,60.26,60.3,23299.0,59.7602,59.8197,59.7602,59.7998,23299.0
2025-05-30 14:15:00,60.3,60.43,60.29,60.42,37642.0,59.7998,59.9288,59.7899,59.9188,37642.0
2025-05-30 14:20:00,60.43,60.43,60.36,60.42,19063.0,59.9288,59.9288,59.8593,59.9188,19063.0
2025-05-30 14:25:00,60.42,60.42,60.32,60.34,30289.0,59.9188,59.9188,59.8197,59.8395,30289.0
2025-05-30 14:30:00,60.34,60.34,60.26,60.26,27413.0,59.8395,59.8395,59.7602,59.7602,27413.0
2025-05-30 14:35:00,60.26,60.34,60.26,60.3,58000.0,59.7602,59.8395,59.7602,59.7998,58000.0
2025-05-30 14:40:00,60.29,60.31,60.25,60.28,31305.0,59.7899,59.8098,59.7502,59.78,31305.0
2025-05-30 14:45:00,60.29,60.38,60.29,60.38,79529.0,59.7899,59.8792,59.7899,59.8792,79529.0
2025-05-30 14:50:00,60.37,60.37,60.31,60.31,38113.0,59.8693,59.8693,59.8098,59.8098,38113.0
2025-05-30 14:55:00,60.31,60.33,60.26,60.32,41133.0,59.8098,59.8296,59.7602,59.8197,41133.0
2025-05-30 15:00:00,60.32,60.42,60.32,60.42,38431.0,59.8197,59.9188,59.8197,59.9188,38431.0
2025-05-30 15:05:00,60.41,60.47,60.37,60.37,62862.0,59.9089,59.9684,59.8693,59.8693,62862.0
2025-05-30 15:10:00,60.36,60.42,60.33,60.39,52335.0,59.8593,59.9188,59.8296,59.8891,52335.0
2025-05-30 15:15:00,60.39,60.45,60.36,60.43,46312.0,59.8891,59.9486,59.8593,59.9288,46312.0
2025-05-30 15:20:00,60.42,60.44,60.37,60.43,41802.0,59.9188,59.9387,59.8693,59.9288,41802.0
2025-05-30 15:25:00,60.43,60.5,60.42,60.5,45113.0,59.9288,59.9982,59.9188,59.9982,45113.0
2025-05-30 15:30:00,60.5,60.5,60.39,60.49,60767.0,59.9982,59.9982,59.8891,59.9883,60767.0
2025-05-30 15:35:00,60.48,60.51,60.41,60.43,80879.0,59.9783,60.0081,59.9089,59.9288,80879.0
2025-05-30 15:40:00,60.43,60.43,60.34,60.36,67287.0,59.9288,59.9288,59.8395,59.8593,67287.0
2025-05-30 15:45:00,60.35,60.42,60.31,60.36,127337.0,59.8494,59.9188,59.8098,59.8593,127337.0
2025-05-30 15:50:00,60.35,60.52,60.35,60.4,213489.0,59.8494,60.018,59.8494,59.899,213489.0
2025-05-30 15:55:00,60.41,60.51,60.37,60.48,697628.0,59.9089,60.0081,59.8693,59.9783,697628.0
2025-06-02 09:30:00,61.16,61.35,60.59,60.95,160741.0,60.6527,60.8411,60.0874,60.4444,160741.0
2025-06-02 09:35:00,60.95,61.03,60.8,60.86,43966.0,60.4444,60.5238,60.2957,60.3552,43966.0
2025-06-02 09:40:00,60.84,60.84,60.46,60.46,55288.0,60.3354,60.3354,59.9585,59.9585,55288.0
2025-06-02 09:45:00,60.48,60.53,60.4,60.53,28686.0,59.9783,60.0279,59.899,60.0279,28686.0
2025-06-02 09:50:00,60.52,60.52,60.4,60.49,42529.0,60.018,60.018,59.899,59.9883,42529.0
2025-06-02 09:55:00,60.49,60.64,60.38,60.42,42097.0,59.9883,60.137,59.8792,59.9188,42097.0
2025-06-02 10:00:00,60.4,60.41,60.18,60.28,49066.0,59.899,59.9089,59.6808,59.78,49066.0
2025-06-02 10:05:00,60.29,60.63,60.28,60.54,41476.0,59.7899,60.1271,59.78,60.0378,41476.0
2025-06-02 10:10:00,60.53,60.74,60.53,60.56,51259.0,60.0279,60.2362,60.0279,60.0577,51259.0
2025-06-02 10:15:00,60.54,60.72,60.53,60.63,31972.0,60.0378,60.2164,60.0279,60.1271,31972.0
2025-06-02 10:20:00,60.63,60.76,60.62,60.71,85843.0,60.1271,60.256,60.1172,60.2064,85843.0
2025-06-02 10:25:00,60.71,60.82,60.71,60.79,135206.0,60.2064,60.3155,60.2064,60.2858,135206.0
2025-06-02 10:30:00,60.78,60.8,60.73,60.77,109149.0,60.2759,60.2957,60.2263,60.2659,109149.0
2025-06-02 10:35:00,60.77,60.83,60.7,60.75,214878.0,60.2659,60.3254,60.1965,60.2461,214878.0
2025-06-02 10:40:00,60.76,60.8,60.72,60.73,162785.0,60.256,60.2957,60.2164,60.2263,162785.0
2025-06-02 10:45:00,60.73,60.8,60.71,60.73,112177.0,60.2263,60.2957,60.2064,60.2263,112177.0
2025-06-02 10:50:00,60.73,60.78,60.68,60.78,93106.0,60.2263,60.2759,60.1767,60.2759,93106.0
2025-06-02 10:55:00,60.78,60.78,60.6,60.63,72340.0,60.2759,60.2759,60.0973,60.1271,72340.0
2025-06-02 11:00:00,60.65,60.69,60.55,60.58,63494.0,60.1469,60.1866,60.0478,60.0775,63494.0
2025-06-02 11:05:00,60.58,60.74,60.54,60.72,188856.0,60.0775,60.2362,60.0378,60.2164,188856.0
2025-06-02 11:10:00,60.72,60.97,60.69,60.97,353651.0,60.2164,60.4643,60.1866,60.4643,353651.0
2025-06-02 11:15:00,60.96,60.98,60.87,60.89,103367.0,60.4544,60.4742,60.3651,60.3849,103367.0
2025-06-02 11:20:00,60.9,60.91,60.82,60.82,28423.0,60.3949,60.4048,60.3155,60.3155,28423.0
2025-06-02 11:25:00,60.83,60.83,60.71,60.74,50401.0,60.3254,60.3254,60.2064,60.2362,50401.0
2025-06-02 11:30:00,60.74,60.76,60.69,60.73,68086.0,60.2362,60.256,60.1866,60.2263,68086.0
2025-06-02 11:35:00,60.73,60.81,60.72,60.77,55657.0,60.2263,60.3056,60.2164,60.2659,55657.0
2025-06-02 11:40:00,60.76,60.85,60.75,60.83,57161.0,60.256,60.3453,60.2461,60.3254,57161.0
2025-06-02 11:45:00,60.83,60.94,60.82,60.93,81170.0,60.3254,60.4345,60.3155,60.4246,81170.0
2025-06-02 11:50:00,60.93,61.0,60.92,60.98,88794.0,60.4246,60.494,60.4147,60.4742,88794.0
2025-06-02 11:55:00,60.97,61.03,60.95,61.0,106671.0,60.4643,60.5238,60.4444,60.494,106671.0
2025-06-02 12:00:00,61.01,61.06,60.99,61.03,52413.0,60.5039,60.5535,60.4841,60.5238,52413.0
2025-06-02 12:05:00,61.03,61.13,61.01,61.09,291718.0,60.5238,60.6229,60.5039,60.5833,291718.0
2025-06-02 12:10:00,61.07,61.07,61.02,61.05,37869.0,60.5634,60.5634,60.5139,60.5436,37869.0
2025-06-02 12:15:00,61.06,61.06,60.96,61.01,388450.0,60.5535,60.5535,60.4544,60.5039,388450.0
2025-06-02 12:20:00,61.0,61.0,60.92,60.94,20132.0,60.494,60.494,60.4147,60.4345,20132.0
2025-06-02 12:25:00,60.94,60.98,60.87,60.98,725734.0,60.4345,60.4742,60.3651,60.4742,725734.0
2025-06-02 12:30:00,60.99,61.0,60.89,60.89,26138.0,60.4841,60.494,60.3849,60.3849,26138.0
2025-06-02 12:35:00,60.89,60.9,60.84,60.85,17950.0,60.3849,60.3949,60.3354,60.3453,17950.0
2025-06-02 12:40:00,60.86,60.89,60.83,60.86,26979.0,60.3552,60.3849,60.3254,60.3552,26979.0
2025-06-02 12:45:00,60.86,60.86,60.8,60.8,18392.0,60.3552,60.3552,60.2957,60.2957,18392.0
2025-06-02 12:50:00,60.8,60.86,60.76,60.83,20984.0,60.2957,60.3552,60.256,60.3254,20984.0
2025-06-02 12:55:00,60.83,60.83,60.75,60.77,16713.0,60.3254,60.3254,60.2461,60.2659,16713.0
2025-06-02 13:00:00,60.76,60.85,60.75,60.84,18124.0,60.256,60.3453,60.2461,60.3354,18124.0
2025-06-02 13:05:00,60.84,60.86,60.81,60.85,26681.0,60.3354,60.3552,60.3056,60.3453,26681.0
2025-06-02 13:10:00,60.84,60.84,60.79,60.82,27634.0,60.3354,60.3354,60.2858,60.3155,27634.0
2025-06-02 13:15:00,60.82,60.85,60.77,60.78,22593.0,60.3155,60.3453,60.2659,60.2759,22593.0
2025-06-02 13:20:00,60.77,60.78,60.72,60.73,20194.0,60.2659,60.2759,60.2164,60.2263,20194.0
2025-06-02 13:25:00,60.73,60.74,60.7,60.74,17566.0,60.2263,60.2362,60.1965,60.2362,17566.0
2025-06-02 13:30:00,60.74,60.82,60.74,60.82,18913.0,60.2362,60.3155,60.2362,60.3155,18913.0
2025-06-02 13:35:00,60.82,60.9,60.8,60.89,41542.0,60.3155,60.3949,60.2957,60.3849,41542.0
2025-06-02 13:40:00,60.89,60.89,60.8,60.82,25477.0,60.3849,60.3849,60.2957,60.3155,25477.0
2025-06-02 13:45:00,60.82,60.84,60.8,60.82,19997.0,60.3155,60.3354,60.2957,60.3155,19997.0
2025-06-02 13:50:00,60.83,60.88,60.8,60.88,25524.0,60.3254,60.375,60.2957,60.375,25524.0
2025-06-02 13:55:00,60.88,60.91,60.85,60.89,24104.0,60.375,60.4048,60.3453,60.3849,24104.0
2025-06-02 14:00:00,60.88,60.9,60.67,60.71,55268.0,60.375,60.3949,60.1668,60.2064,55268.0
2025-06-02 14:05:00,60.72,60.73,60.65,60.68,20701.0,60.2164,60.2263,60.1469,60.1767,20701.0
2025-06-02 14:10:00,60.68,60.74,60.67,60.72,18878.0,60.1767,60.2362,60.1668,60.2164,18878.0
2025-06-02 14:15:00,60.72,60.82,60.71,60.79,49843.0,60.2164,60.3155,60.2064,60.2858,49843.0
2025-06-02 14:20:00,60.79,60.93,60.79,60.91,57625.0,60.2858,60.4246,60.2858,60.4048,57625.0
2025-06-02 14:25:00,60.92,60.95,60.89,60.91,44190.0,60.4147,60.4444,60.3849,60.4048,44190.0
2025-06-02 14:30:00,60.92,60.96,60.92,60.95,28153.0,60.4147,60.4544,60.4147,60.4444,28153.0
2025-06-02 14:35:00,60.95,60.96,60.93,60.94,21072.0,60.4444,60.4544,60.4246,60.4345,21072.0
2025-06-02 14:40:00,60.95,60.99,60.92,60.98,24419.0,60.4444,60.4841,60.4147,60.4742,24419.0
2025-06-02 14:45:00,60.98,60.98,60.92,60.94,18684.0,60.4742,60.4742,60.4147,60.4345,18684.0
2025-06-02 14:50:00,60.94,60.99,60.93,60.96,29662.0,60.4345,60.4841,60.4246,60.4544,29662.0
2025-06-02 14:55:00,60.96,61.03,60.95,61.02,33099.0,60.4544,60.5238,60.4444,60.5139,33099.0
2025-06-02 15:00:00,61.01,61.11,60.98,61.1,58392.0,60.5039,60.6031,60.4742,60.5932,58392.0
2025-06-02 15:05:00,61.09,61.13,61.05,61.13,97993.0,60.5833,60.6229,60.5436,60.6229,97993.0
2025-06-02 15:10:00,61.13,61.18,61.1,61.17,213320.0,60.6229,60.6725,60.5932,60.6626,213320.0
2025-06-02 15:15:00,61.17,61.25,61.16,61.25,54753.0,60.6626,60.742,60.6527,60.742,54753.0
2025-06-02 15:20:00,61.24,61.33,61.23,61.32,50528.0,60.732,60.8213,60.7221,60.8114,50528.0
2025-06-02 15:25:00,61.32,61.34,61.28,61.34,55127.0,60.8114,60.8312,60.7717,60.8312,55127.0
2025-06-02 15:30:00,61.34,61.39,61.31,61.33,73120.0,60.8312,60.8808,60.8015,60.8213,73120.0
2025-06-02 15:35:00,61.33,61.35,61.27,61.29,86153.0,60.8213,60.8411,60.7618,60.7816,86153.0
2025-06-02 15:40:00,61.29,61.37,61.28,61.37,88603.0,60.7816,60.861,60.7717,60.861,88603.0
2025-06-02 15:45:00,61.37,61.37,61.26,61.26,81061.0,60.861,60.861,60.7519,60.7519,81061.0
2025-06-02 15:50:00,61.27,61.35,61.22,61.23,122572.0,60.7618,60.8411,60.7122,60.7221,122572.0
2025-06-02 15:55:00,61.24,61.3,61.2,61.29,509516.0,60.732,60.7915,60.6924,60.7816,509516.0
2025-06-03 09:30:00,61.29,61.4,60.9,61.26,140189.0,60.7816,60.8907,60.3949,60.7519,140189.0
2025-06-03 09:35:00,61.28,61.31,61.08,61.08,47292.0,60.7717,60.8015,60.5734,60.5734,47292.0
2025-06-03 09:40:00,61.15,61.34,61.13,61.34,69258.0,60.6428,60.8312,60.6229,60.8312,69258.0
2025-06-03 09:45:00,61.34,61.37,61.16,61.16,110281.0,60.8312,60.861,60.6527,60.6527,110281.0
2025-06-03 09:50:00,61.16,61.21,60.85,60.91,32091.0,60.6527,60.7023,60.3453,60.4048,32091.0
2025-06-03 09:55:00,60.91,61.12,60.85,61.0,32539.0,60.4048,60.613,60.3453,60.494,32539.0
2025-06-03 10:00:00,61.01,61.21,60.91,60.91,55504.0,60.5039,60.7023,60.4048,60.4048,55504.0
2025-06-03 10:05:00,60.9,61.03,60.82,61.01,162761.0,60.3949,60.5238,60.3155,60.5039,162761.0
2025-06-03 10:10:00,61.02,61.16,60.94,61.0,179383.0,60.5139,60.6527,60.4345,60.494,179383.0
2025-06-03 10:15:00,60.99,61.19,60.93,61.19,59926.0,60.4841,60.6825,60.4246,60.6825,59926.0
2025-06-03 10:20:00,61.17,61.2,61.01,61.04,25196.0,60.6626,60.6924,60.5039,60.5337,25196.0
2025-06-03 10:25:00,61.04,61.13,61.0,61.0,27465.0,60.5337,60.6229,60.494,60.494,27465.0
2025-06-03 10:30:00,61.0,61.1,60.9,60.92,36125.0,60.494,60.5932,60.3949,60.4147,36125.0
2025-06-03 10:35:00,60.91,61.01,60.89,60.94,69481.0,60.4048,60.5039,60.3849,60.4345,69481.0
2025-06-03 10:40:00,60.94,60.94,60.83,60.92,36899.0,60.4345,60.4345,60.3254,60.4147,36899.0
2025-06-03 10:45:00,60.94,60.97,60.83,60.92,36464.0,60.4345,60.4643,60.3254,60.4147,36464.0
2025-06-03 10:50:00,60.92,61.03,60.85,61.01,32907.0,60.4147,60.5238,60.3453,60.5039,32907.0
2025-06-03 10:55:00,61.02,61.02,60.78,60.83,41118.0,60.5139,60.5139,60.2759,60.3254,41118.0
2025-06-03 11:00:00,60.83,60.85,60.74,60.74,64629.0,60.3254,60.3453,60.2362,60.2362,64629.0
2025-06-03 11:05:00,60.75,60.78,60.66,60.73,59466.0,60.2461,60.2759,60.1568,60.2263,59466.0
2025-06-03 11:10:00,60.73,60.85,60.72,60.84,70929.0,60.2263,60.3453,60.2164,60.3354,70929.0
2025-06-03 11:15:00,60.85,60.9,60.84,60.88,22813.0,60.3453,60.3949,60.3354,60.375,22813.0
2025-06-03 11:20:00,60.89,60.95,60.88,60.92,22559.0,60.3849,60.4444,60.375,60.4147,22559.0
2025-06-03 11:25:00,60.93,60.99,60.92,60.99,34096.0,60.4246,60.4841,60.4147,60.4841,34096.0
2025-06-03 11:30:00,60.98,61.07,60.96,61.01,48683.0,60.4742,60.5634,60.4544,60.5039,48683.0
2025-06-03 11:35:00,61.01,61.1,60.97,61.09,27106.0,60.5039,60.5932,60.4643,60.5833,27106.0
2025-06-03 11:40:00,61.07,61.19,61.07,61.17,17529.0,60.5634,60.6825,60.5634,60.6626,17529.0
2025-06-03 11:45:00,61.16,61.25,61.13,61.19,34844.0,60.6527,60.742,60.6229,60.6825,34844.0
2025-06-03 11:50:00,61.19,61.31,61.14,61.3,59247.0,60.6825,60.8015,60.6329,60.7915,59247.0
2025-06-03 11:55:00,61.29,61.31,61.18,61.25,22158.0,60.7816,60.8015,60.6725,60.742,22158.0
2025-06-03 12:00:00,61.23,61.23,61.13,61.14,18356.0,60.7221,60.7221,60.6229,60.6329,18356.0
2025-06-03 12:05:00,61.14,61.16,61.09,61.12,32397.0,60.6329,60.6527,60.5833,60.613,32397.0
2025-06-03 12:10:00,61.12,61.12,61.04,61.11,22054.0,60.613,60.613,60.5337,60.6031,22054.0
2025-06-03 12:15:00,61.12,61.15,61.08,61.15,17373.0,60.613,60.6428,60.5734,60.6428,17373.0
2025-06-03 12:20:00,61.15,61.22,61.11,61.21,18962.0,60.6428,60.7122,60.6031,60.7023,18962.0
2025-06-03 12:25:00,61.21,61.24,61.2,61.22,18294.0,60.7023,60.732,60.6924,60.7122,18294.0
2025-06-03 12:30:00,61.23,61.32,61.21,61.32,14981.0,60.7221,60.8114,60.7023,60.8114,14981.0
2025-06-03 12:35:00,61.32,61.33,61.25,61.25,22483.0,60.8114,60.8213,60.742,60.742,22483.0
2025-06-03 12:40:00,61.25,61.29,61.24,61.29,29973.0,60.742,60.7816,60.732,60.7816,29973.0
2025-06-03 12:45:00,61.29,61.32,61.25,61.27,23591.0,60.7816,60.8114,60.742,60.7618,23591.0
2025-06-03 12:50:00,61.27,61.29,61.24,61.27,61473.0,60.7618,60.7816,60.732,60.7618,61473.0
2025-06-03 12:55:00,61.28,61.33,61.2,61.31,173933.0,60.7717,60.8213,60.6924,60.8015,173933.0
2025-06-03 13:00:00,61.31,61.39,61.22,61.29,81342.0,60.8015,60.8808,60.7122,60.7816,81342.0
2025-06-03 13:05:00,61.3,61.34,61.2,61.34,67000.0,60.7915,60.8312,60.6924,60.8312,67000.0
2025-06-03 13:10:00,61.33,61.41,61.29,61.35,77131.0,60.8213,60.9006,60.7816,60.8411,77131.0
2025-06-03 13:15:00,61.34,61.35,61.29,61.32,21736.0,60.8312,60.8411,60.7816,60.8114,21736.0
2025-06-03 13:20:00,61.34,61.35,61.29,61.31,15588.0,60.8312,60.8411,60.7816,60.8015,15588.0
2025-06-03 13:25:00,61.31,61.33,61.21,61.26,34939.0,60.8015,60.8213,60.7023,60.7519,34939.0
2025-06-03 13:30:00,61.26,61.29,61.22,61.29,19468.0,60.7519,60.7816,60.7122,60.7816,19468.0
2025-06-03 13:35:00,61.3,61.45,61.3,61.37,78995.0,60.7915,60.9403,60.7915,60.861,78995.0
2025-06-03 13:40:00,61.37,61.39,61.35,61.38,20101.0,60.861,60.8808,60.8411,60.8709,20101.0
2025-06-03 13:45:00,61.38,61.38,61.16,61.29,91593.0,60.8709,60.8709,60.6527,60.7816,91593.0
2025-06-03 13:50:00,61.28,61.28,61.23,61.26,33511.0,60.7717,60.7717,60.7221,60.7519,33511.0
2025-06-03 13:55:00,61.26,61.27,61.19,61.22,31651.0,60.7519,60.7618,60.6825,60.7122,31651.0
2025-06-03 14:00:00,61.22,61.26,61.09,61.25,43902.0,60.7122,60.7519,60.5833,60.742,43902.0
2025-06-03 14:05:00,61.24,61.27,61.22,61.24,27865.0,60.732,60.7618,60.7122,60.732,27865.0
2025-06-03 14:10:00,61.23,61.25,61.18,61.18,18237.0,60.7221,60.742,60.6725,60.6725,18237.0
2025-06-03 14:15:00,61.18,61.28,61.15,61.26,26867.0,60.6725,60.7717,60.6428,60.7519,26867.0
2025-06-03 14:20:00,61.26,61.31,61.25,61.27,20136.0,60.7519,60.8015,60.742,60.7618,20136.0
2025-06-03 14:25:00,61.26,61.26,61.18,61.22,29472.0,60.7519,60.7519,60.6725,60.7122,29472.0
2025-06-03 14:30:00,61.22,61.25,61.18,61.19,23250.0,60.7122,60.742,60.6725,60.6825,23250.0
2025-06-03 14:35:00,61.18,61.2,61.15,61.19,26487.0,60.6725,60.6924,60.6428,60.6825,26487.0
2025-06-03 14:40:00,61.19,61.21,61.17,61.19,17653.0,60.6825,60.7023,60.6626,60.6825,17653.0
2025-06-03 14:45:00,61.19,61.23,61.18,61.19,34237.0,60.6825,60.7221,60.6725,60.6825,34237.0
2025-06-03 14:50:00,61.19,61.19,61.06,61.08,37903.0,60.6825,60.6825,60.5535,60.5734,37903.0
2025-06-03 14:55:00,61.09,61.16,61.06,61.16,35628.0,60.5833,60.6527,60.5535,60.6527,35628.0
2025-06-03 15:00:00,61.14,61.23,61.13,61.23,112970.0,60.6329,60.7221,60.6229,60.7221,112970.0
2025-06-03 15:05:00,61.23,61.24,61.14,61.19,52061.0,60.7221,60.732,60.6329,60.6825,52061.0
2025-06-03 15:10:00,61.18,61.28,61.13,61.21,115413.0,60.6725,60.7717,60.6229,60.7023,115413.0
2025-06-03 15:15:00,61.21,61.24,61.19,61.21,48682.0,60.7023,60.732,60.6825,60.7023,48682.0
2025-06-03 15:20:00,61.2,61.27,61.2,61.27,51064.0,60.6924,60.7618,60.6924,60.7618,51064.0
2025-06-03 15:25:00,61.26,61.29,61.18,61.29,90188.0,60.7519,60.7816,60.6725,60.7816,90188.0
2025-06-03 15:30:00,61.29,61.31,61.25,61.28,75520.0,60.7816,60.8015,60.742,60.7717,75520.0
2025-06-03 15:35:00,61.29,61.34,61.19,61.25,232123.0,60.7816,60.8312,60.6825,60.742,232123.0
2025-06-03 15:40:00,61.25,61.26,61.18,61.26,124524.0,60.742,60.7519,60.6725,60.7519,124524.0
2025-06-03 15:45:00,61.26,61.32,61.16,61.18,221976.0,60.7519,60.8114,60.6527,60.6725,221976.0
2025-06-03 15:50:00,61.17,61.24,61.1,61.23,172866.0,60.6626,60.732,60.5932,60.7221,172866.0
2025-06-03 15:55:00,61.23,61.27,61.04,61.12,883308.0,60.7221,60.7618,60.5337,60.613,883308.0
2025-06-04 09:30:00,61.0,61.11,60.79,61.08,108776.0,60.494,60.6031,60.2858,60.5734,108776.0
2025-06-04 09:35:00,61.08,61.11,60.87,60.96,20709.0,60.5734,60.6031,60.3651,60.4544,20709.0
2025-06-04 09:40:00,60.96,61.09,60.88,60.93,63428.0,60.4544,60.5833,60.375,60.4246,63428.0
2025-06-04 09:45:00,60.93,61.09,60.9,61.02,45645.0,60.4246,60.5833,60.3949,60.5139,45645.0
2025-06-04 09:50:00,61.01,61.13,60.98,61.11,59436.0,60.5039,60.6229,60.4742,60.6031,59436.0
2025-06-04 09:55:00,61.11,61.2,60.98,60.98,76750.0,60.6031,60.6924,60.4742,60.4742,76750.0
2025-06-04 10:00:00,60.95,61.15,60.87,61.15,25137.0,60.4444,60.6428,60.3651,60.6428,25137.0
2025-06-04 10:05:00,61.14,61.2,61.09,61.2,101142.0,60.6329,60.6924,60.5833,60.6924,101142.0
2025-06-04 10:10:00,61.22,61.22,60.81,60.82,38718.0,60.7122,60.7122,60.3056,60.3155,38718.0
2025-06-04 10:15:00,60.82,61.03,60.78,61.0,38735.0,60.3155,60.5238,60.2759,60.494,38735.0
2025-06-04 10:20:00,60.98,61.09,60.95,61.03,42691.0,60.4742,60.5833,60.4444,60.5238,42691.0
2025-06-04 10:25:00,61.04,61.11,60.97,61.0,40601.0,60.5337,60.6031,60.4643,60.494,40601.0
2025-06-04 10:30:00,61.0,61.01,60.88,60.98,31289.0,60.494,60.5039,60.375,60.4742,31289.0
2025-06-04 10:35:00,60.98,61.02,60.82,60.84,30035.0,60.4742,60.5139,60.3155,60.3354,30035.0
2025-06-04 10:40:00,60.83,60.89,60.78,60.84,40138.0,60.3254,60.3849,60.2759,60.3354,40138.0
2025-06-04 10:45:00,60.84,60.99,60.76,60.97,145503.0,60.3354,60.4841,60.256,60.4643,145503.0
2025-06-04 10:50:00,60.96,61.06,60.89,61.02,51217.0,60.4544,60.5535,60.3849,60.5139,51217.0
2025-06-04 10:55:00,61.01,61.01,60.81,60.86,42355.0,60.5039,60.5039,60.3056,60.3552,42355.0
2025-06-04 11:00:00,60.85,60.89,60.71,60.71,46068.0,60.3453,60.3849,60.2064,60.2064,46068.0
2025-06-04 11:05:00,60.71,60.82,60.69,60.79,24176.0,60.2064,60.3155,60.1866,60.2858,24176.0
2025-06-04 11:10:00,60.79,60.85,60.67,60.68,58298.0,60.2858,60.3453,60.1668,60.1767,58298.0
2025-06-04 11:15:00,60.67,60.75,60.33,60.5,100293.0,60.1668,60.2461,59.8296,59.9982,100293.0
2025-06-04 11:20:00,60.48,60.67,60.44,60.58,45799.0,59.9783,60.1668,59.9387,60.0775,45799.0
2025-06-04 11:25:00,60.58,60.64,60.5,60.58,61356.0,60.0775,60.137,59.9982,60.0775,61356.0
2025-06-04 11:30:00,60.58,60.63,60.54,60.57,21589.0,60.0775,60.1271,60.0378,60.0676,21589.0
2025-06-04 11:35:00,60.56,60.64,60.52,60.56,39316.0,60.0577,60.137,60.018,60.0577,39316.0
2025-06-04 11:40:00,60.57,60.6,60.48,60.49,66040.0,60.0676,60.0973,59.9783,59.9883,66040.0
2025-06-04 11:45:00,60.48,60.58,60.43,60.5,35901.0,59.9783,60.0775,59.9288,59.9982,35901.0
2025-06-04 11:50:00,60.51,60.51,60.44,60.46,34325.0,60.0081,60.0081,59.9387,59.9585,34325.0
2025-06-04 11:55:00,60.45,60.48,60.18,60.26,63294.0,59.9486,59.9783,59.6808,59.7602,63294.0
2025-06-04 12:00:00,60.26,60.32,60.2,60.2,40194.0,59.7602,59.8197,59.7007,59.7007,40194.0
2025-06-04 12:05:00,60.23,60.23,59.99,59.99,106227.0,59.7304,59.7304,59.4924,59.4924,106227.0
2025-06-04 12:10:00,60.0,60.03,59.88,59.96,181706.0,59.5023,59.5321,59.3833,59.4627,181706.0
2025-06-04 12:15:00,59.96,60.07,59.92,60.01,43107.0,59.4627,59.5717,59.423,59.5122,43107.0
2025-06-04 12:20:00,60.01,60.16,59.99,60.16,146318.0,59.5122,59.661,59.4924,59.661,146318.0
2025-06-04 12:25:00,60.18,60.25,60.16,60.17,19011.0,59.6808,59.7502,59.661,59.6709,19011.0
2025-06-04 12:30:00,60.17,60.36,60.17,60.34,28588.0,59.6709,59.8593,59.6709,59.8395,28588.0
2025-06-04 12:35:00,60.34,60.43,60.33,60.42,24071.0,59.8395,59.9288,59.8296,59.9188,24071.0
2025-06-04 12:40:00,60.42,60.53,60.42,60.53,24837.0,59.9188,60.0279,59.9188,60.0279,24837.0
2025-06-04 12:45:00,60.53,60.61,60.53,60.58,123807.0,60.0279,60.1073,60.0279,60.0775,123807.0
2025-06-04 12:50:00,60.58,60.6,60.5,60.56,21506.0,60.0775,60.0973,59.9982,60.0577,21506.0
2025-06-04 12:55:00,60.55,60.62,60.5,60.58,24945.0,60.0478,60.1172,59.9982,60.0775,24945.0
2025-06-04 13:00:00,60.58,60.72,60.57,60.68,32686.0,60.0775,60.2164,60.0676,60.1767,32686.0
2025-06-04 13:05:00,60.69,60.8,60.68,60.8,25634.0,60.1866,60.2957,60.1767,60.2957,25634.0
2025-06-04 13:10:00,60.8,60.84,60.65,60.67,134366.0,60.2957,60.3354,60.1469,60.1668,134366.0
2025-06-04 13:15:00,60.69,60.69,60.61,60.61,24667.0,60.1866,60.1866,60.1073,60.1073,24667.0
2025-06-04 13:20:00,60.62,60.63,60.54,60.55,29674.0,60.1172,60.1271,60.0378,60.0478,29674.0
2025-06-04 13:25:00,60.55,60.56,60.49,60.5,28368.0,60.0478,60.0577,59.9883,59.9982,28368.0
2025-06-04 13:30:00,60.51,60.53,60.45,60.49,29770.0,60.0081,60.0279,59.9486,59.9883,29770.0
2025-06-04 13:35:00,60.5,60.53,60.48,60.5,17682.0,59.9982,60.0279,59.9783,59.9982,17682.0
2025-06-04 13:40:00,60.5,60.51,60.45,60.5,17913.0,59.9982,60.0081,59.9486,59.9982,17913.0
2025-06-04 13:45:00,60.49,60.55,60.42,60.44,31971.0,59.9883,60.0478,59.9188,59.9387,31971.0
2025-06-04 13:50:00,60.43,60.47,60.38,60.47,10366.0,59.9288,59.9684,59.8792,59.9684,10366.0
2025-06-04 13:55:00,60.47,60.48,60.36,60.44,52309.0,59.9684,59.9783,59.8593,59.9387,52309.0
2025-06-04 14:00:00,60.45,60.54,60.45,60.51,20660.0,59.9486,60.0378,59.9486,60.0081,20660.0
2025-06-04 14:05:00,60.52,60.56,60.51,60.55,24288.0,60.018,60.0577,60.0081,60.0478,24288.0
2025-06-04 14:10:00,60.55,60.56,60.46,60.47,28416.0,60.0478,60.0577,59.9585,59.9684,28416.0
2025-06-04 14:15:00,60.47,60.5,60.42,60.49,24334.0,59.9684,59.9982,59.9188,59.9883,24334.0
2025-06-04 14:20:00,60.5,60.56,60.5,60.56,45181.0,59.9982,60.0577,59.9982,60.0577,45181.0
2025-06-04 14:25:00,60.56,60.6,60.54,60.56,66041.0,60.0577,60.0973,60.0378,60.0577,66041.0
2025-06-04 14:30:00,60.56,60.64,60.55,60.56,49886.0,60.0577,60.137,60.0478,60.0577,49886.0
2025-06-04 14:35:00,60.56,60.62,60.54,60.56,51445.0,60.0577,60.1172,60.0378,60.0577,51445.0
2025-06-04 14:40:00,60.57,60.59,60.55,60.55,18350.0,60.0676,60.0874,60.0478,60.0478,18350.0
2025-06-04 14:45:00,60.55,60.56,60.42,60.44,57410.0,60.0478,60.0577,59.9188,59.9387,57410.0
2025-06-04 14:50:00,60.44,60.45,60.37,60.41,28371.0,59.9387,59.9486,59.8693,59.9089,28371.0
2025-06-04 14:55:00,60.41,60.42,60.36,60.37,27597.0,59.9089,59.9188,59.8593,59.8693,27597.0
2025-06-04 15:00:00,60.37,60.47,60.36,60.47,27475.0,59.8693,59.9684,59.8593,59.9684,27475.0
2025-06-04 15:05:00,60.47,60.49,60.43,60.48,47112.0,59.9684,59.9883,59.9288,59.9783,47112.0
2025-06-04 15:10:00,60.48,60.5,60.44,60.45,26309.0,59.9783,59.9982,59.9387,59.9486,26309.0
2025-06-04 15:15:00,60.45,60.45,60.3,60.37,40296.0,59.9486,59.9486,59.7998,59.8693,40296.0
2025-06-04 15:20:00,60.37,60.41,60.32,60.41,35043.0,59.8693,59.9089,59.8197,59.9089,35043.0
2025-06-04 15:25:00,60.41,60.42,60.37,60.41,27095.0,59.9089,59.9188,59.8693,59.9089,27095.0
2025-06-04 15:30:00,60.41,60.42,60.32,60.33,37593.0,59.9089,59.9188,59.8197,59.8296,37593.0
2025-06-04 15:35:00,60.33,60.34,60.3,60.3,45155.0,59.8296,59.8395,59.7998,59.7998,45155.0
2025-06-04 15:40:00,60.3,60.3,60.21,60.25,61953.0,59.7998,59.7998,59.7106,59.7502,61953.0
2025-06-04 15:45:00,60.26,60.3,60.18,60.18,50956.0,59.7602,59.7998,59.6808,59.6808,50956.0
2025-06-04 15:50:00,60.18,60.2,60.13,60.17,69133.0,59.6808,59.7007,59.6312,59.6709,69133.0
2025-06-04 15:55:00,60.17,60.23,60.09,60.1,344001.0,59.6709,59.7304,59.5916,59.6015,344001.0
2025-06-05 09:30:00,60.61,60.61,60.03,60.29,83648.0,60.1073,60.1073,59.5321,59.7899,83648.0
2025-06-05 09:35:00,60.28,60.41,60.25,60.41,18350.0,59.78,59.9089,59.7502,59.9089,18350.0
2025-06-05 09:40:00,60.45,60.5,60.36,60.47,31261.0,59.9486,59.9982,59.8593,59.9684,31261.0
2025-06-05 09:45:00,60.46,60.73,60.44,60.73,214200.0,59.9585,60.2263,59.9387,60.2263,214200.0
2025-06-05 09:50:00,60.74,60.77,60.54,60.58,23225.0,60.2362,60.2659,60.0378,60.0775,23225.0
2025-06-05 09:55:00,60.6,60.7,60.55,60.61,41870.0,60.0973,60.1965,60.0478,60.1073,41870.0
2025-06-05 10:00:00,60.61,60.73,60.49,60.57,23108.0,60.1073,60.2263,59.9883,60.0676,23108.0
2025-06-05 10:05:00,60.59,60.69,60.58,60.64,35581.0,60.0874,60.1866,60.0775,60.137,35581.0
2025-06-05 10:10:00,60.64,60.74,60.64,60.71,32423.0,60.137,60.2362,60.137,60.2064,32423.0
2025-06-05 10:15:00,60.73,60.78,60.56,60.6,34209.0,60.2263,60.2759,60.0577,60.0973,34209.0
2025-06-05 10:20:00,60.6,60.61,60.54,60.57,21139.0,60.0973,60.1073,60.0378,60.0676,21139.0
2025-06-05 10:25:00,60.56,60.57,60.37,60.43,20026.0,60.0577,60.0676,59.8693,59.9288,20026.0
2025-06-05 10:30:00,60.41,60.53,60.38,60.4,21972.0,59.9089,60.0279,59.8792,59.899,21972.0
2025-06-05 10:35:00,60.4,60.48,60.31,60.46,43137.0,59.899,59.9783,59.8098,59.9585,43137.0
2025-06-05 10:40:00,60.44,60.61,60.41,60.45,18808.0,59.9387,60.1073,59.9089,59.9486,18808.0
2025-06-05 10:45:00,60.45,60.51,60.4,60.43,21120.0,59.9486,60.0081,59.899,59.9288,21120.0
2025-06-05 10:50:00,60.43,60.46,60.37,60.46,11738.0,59.9288,59.9585,59.8693,59.9585,11738.0
2025-06-05 10:55:00,60.46,60.53,60.44,60.52,35261.0,59.9585,60.0279,59.9387,60.018,35261.0
2025-06-05 11:00:00,60.52,60.56,60.51,60.54,17232.0,60.018,60.0577,60.0081,60.0378,17232.0
2025-06-05 11:05:00,60.55,60.56,60.47,60.53,36495.0,60.0478,60.0577,59.9684,60.0279,36495.0
2025-06-05 11:10:00,60.55,60.57,60.46,60.46,16843.0,60.0478,60.0676,59.9585,59.9585,16843.0
2025-06-05 11:15:00,60.46,60.55,60.46,60.52,28326.0,59.9585,60.0478,59.9585,60.018,28326.0
2025-06-05 11:20:00,60.52,60.56,60.49,60.53,25476.0,60.018,60.0577,59.9883,60.0279,25476.0
2025-06-05 11:25:00,60.53,60.54,60.46,60.52,16527.0,60.0279,60.0378,59.9585,60.018,16527.0
2025-06-05 11:30:00,60.51,60.54,60.45,60.48,22245.0,60.0081,60.0378,59.9486,59.9783,22245.0
2025-06-05 11:35:00,60.49,60.5,60.43,60.48,20017.0,59.9883,59.9982,59.9288,59.9783,20017.0
2025-06-05 11:40:00,60.49,60.49,60.44,60.48,14821.0,59.9883,59.9883,59.9387,59.9783,14821.0
2025-06-05 11:45:00,60.45,60.51,60.43,60.49,15095.0,59.9486,60.0081,59.9288,59.9883,15095.0
2025-06-05 11:50:00,60.49,60.49,60.43,60.49,10541.0,59.9883,59.9883,59.9288,59.9883,10541.0
2025-06-05 11:55:00,60.49,60.55,60.49,60.52,9499.0,59.9883,60.0478,59.9883,60.018,9499.0
2025-06-05 12:00:00,60.53,60.56,60.51,60.55,8802.0,60.0279,60.0577,60.0081,60.0478,8802.0
2025-06-05 12:05:00,60.55,60.63,60.54,60.63,15290.0,60.0478,60.1271,60.0378,60.1271,15290.0
2025-06-05 12:10:00,60.62,60.64,60.58,60.6,33918.0,60.1172,60.137,60.0775,60.0973,33918.0
2025-06-05 12:15:00,60.6,60.73,60.6,60.72,30044.0,60.0973,60.2263,60.0973,60.2164,30044.0
2025-06-05 12:20:00,60.72,60.74,60.68,60.68,17384.0,60.2164,60.2362,60.1767,60.1767,17384.0
2025-06-05 12:25:00,60.67,60.71,60.62,60.68,16072.0,60.1668,60.2064,60.1172,60.1767,16072.0
2025-06-05 12:30:00,60.68,60.68,60.59,60.61,27363.0,60.1767,60.1767,60.0874,60.1073,27363.0
2025-06-05 12:35:00,60.62,60.65,60.6,60.61,16307.0,60.1172,60.1469,60.0973,60.1073,16307.0
2025-06-05 12:40:00,60.62,60.64,60.58,60.58,15480.0,60.1172,60.137,60.0775,60.0775,15480.0
2025-06-05 12:45:00,60.58,60.58,60.46,60.56,23042.0,60.0775,60.0775,59.9585,60.0577,23042.0
2025-06-05 12:50:00,60.55,60.62,60.53,60.6,24038.0,60.0478,60.1172,60.0279,60.0973,24038.0
2025-06-05 12:55:00,60.59,60.64,60.57,60.57,19508.0,60.0874,60.137,60.0676,60.0676,19508.0
2025-06-05 13:00:00,60.57,60.65,60.57,60.61,31250.0,60.0676,60.1469,60.0676,60.1073,31250.0
2025-06-05 13:05:00,60.61,60.7,60.59,60.68,22834.0,60.1073,60.1965,60.0874,60.1767,22834.0
2025-06-05 13:10:00,60.67,60.7,60.64,60.7,23008.0,60.1668,60.1965,60.137,60.1965,23008.0
2025-06-05 13:15:00,60.7,60.78,60.69,60.76,32976.0,60.1965,60.2759,60.1866,60.256,32976.0
2025-06-05 13:20:00,60.75,60.78,60.74,60.76,18860.0,60.2461,60.2759,60.2362,60.256,18860.0
2025-06-05 13:25:00,60.77,60.79,60.7,60.73,77277.0,60.2659,60.2858,60.1965,60.2263,77277.0
2025-06-05 13:30:00,60.73,60.79,60.73,60.78,41962.0,60.2263,60.2858,60.2263,60.2759,41962.0
2025-06-05 13:35:00,60.78,60.82,60.73,60.78,60692.0,60.2759,60.3155,60.2263,60.2759,60692.0
2025-06-05 13:40:00,60.78,60.79,60.73,60.77,13644.0,60.2759,60.2858,60.2263,60.2659,13644.0
2025-06-05 13:45:00,60.76,60.78,60.73,60.73,13742.0,60.256,60.2759,60.2263,60.2263,13742.0
2025-06-05 13:50:00,60.74,60.78,60.73,60.74,16754.0,60.2362,60.2759,60.2263,60.2362,16754.0
2025-06-05 13:55:00,60.74,60.78,60.71,60.75,78660.0,60.2362,60.2759,60.2064,60.2461,78660.0
2025-06-05 14:00:00,60.75,60.76,60.71,60.72,31815.0,60.2461,60.256,60.2064,60.2164,31815.0
2025-06-05 14:05:00,60.71,60.71,60.63,60.68,50466.0,60.2064,60.2064,60.1271,60.1767,50466.0
2025-06-05 14:10:00,60.69,60.7,60.57,60.58,25475.0,60.1866,60.1965,60.0676,60.0775,25475.0
2025-06-05 14:15:00,60.58,60.62,60.46,60.62,21784.0,60.0775,60.1172,59.9585,60.1172,21784.0
2025-06-05 14:20:00,60.62,60.65,60.6,60.63,17448.0,60.1172,60.1469,60.0973,60.1271,17448.0
2025-06-05 14:25:00,60.64,60.65,60.55,60.56,14480.0,60.137,60.1469,60.0478,60.0577,14480.0
2025-06-05 14:30:00,60.57,60.62,60.55,60.62,13586.0,60.0676,60.1172,60.0478,60.1172,13586.0
2025-06-05 14:35:00,60.62,60.66,60.54,60.64,35357.0,60.1172,60.1568,60.0378,60.137,35357.0
2025-06-05 14:40:00,60.65,60.69,60.62,60.66,24027.0,60.1469,60.1866,60.1172,60.1568,24027.0
2025-06-05 14:45:00,60.68,60.69,60.63,60.65,18285.0,60.1767,60.1866,60.1271,60.1469,18285.0
2025-06-05 14:50:00,60.65,60.68,60.59,60.59,40952.0,60.1469,60.1767,60.0874,60.0874,40952.0
2025-06-05 14:55:00,60.6,60.61,60.56,60.57,32831.0,60.0973,60.1073,60.0577,60.0676,32831.0
2025-06-05 15:00:00,60.57,60.6,60.55,60.59,20641.0,60.0676,60.0973,60.0478,60.0874,20641.0
2025-06-05 15:05:00,60.59,60.66,60.57,60.66,42242.0,60.0874,60.1568,60.0676,60.1568,42242.0
2025-06-05 15:10:00,60.65,60.66,60.56,60.6,33537.0,60.1469,60.1568,60.0577,60.0973,33537.0
2025-06-05 15:15:00,60.59,60.64,60.48,60.53,31388.0,60.0874,60.137,59.9783,60.0279,31388.0
2025-06-05 15:20:00,60.52,60.56,60.47,60.48,41380.0,60.018,60.0577,59.9684,59.9783,41380.0
2025-06-05 15:25:00,60.48,60.59,60.46,60.57,68189.0,59.9783,60.0874,59.9585,60.0676,68189.0
2025-06-05 15:30:00,60.58,60.61,60.54,60.55,43280.0,60.0775,60.1073,60.0378,60.0478,43280.0
2025-06-05 15:35:00,60.55,60.66,60.54,60.64,89884.0,60.0478,60.1568,60.0378,60.137,89884.0
2025-06-05 15:40:00,60.64,60.68,60.61,60.66,57172.0,60.137,60.1767,60.1073,60.1568,57172.0
2025-06-05 15:45:00,60.66,60.71,60.63,60.65,91327.0,60.1568,60.2064,60.1271,60.1469,91327.0
2025-06-05 15:50:00,60.65,60.66,60.49,60.5,102133.0,60.1469,60.1568,59.9883,59.9982,102133.0
2025-06-05 15:55:00,60.49,60.58,60.45,60.57,293909.0,59.9883,60.0775,59.9486,60.0676,293909.0
2025-06-06 09:30:00,61.1,61.1,60.63,60.93,82626.0,60.5932,60.5932,60.1271,60.4246,82626.0
2025-06-06 09:35:00,60.94,61.07,60.89,60.98,39929.0,60.4345,60.5634,60.3849,60.4742,39929.0
2025-06-06 09:40:00,60.97,61.02,60.87,60.96,56065.0,60.4643,60.5139,60.3651,60.4544,56065.0
2025-06-06 09:45:00,60.94,61.12,60.91,61.11,31577.0,60.4345,60.613,60.4048,60.6031,31577.0
2025-06-06 09:50:00,61.12,61.14,60.86,60.89,149766.0,60.613,60.6329,60.3552,60.3849,149766.0
2025-06-06 09:55:00,60.89,60.95,60.86,60.93,22307.0,60.3849,60.4444,60.3552,60.4246,22307.0
2025-06-06 10:00:00,60.91,60.92,60.69,60.79,28987.0,60.4048,60.4147,60.1866,60.2858,28987.0
2025-06-06 10:05:00,60.82,60.82,60.71,60.76,17848.0,60.3155,60.3155,60.2064,60.256,17848.0
2025-06-06 10:10:00,60.76,60.79,60.57,60.62,25438.0,60.256,60.2858,60.0676,60.1172,25438.0
2025-06-06 10:15:00,60.61,60.61,60.39,60.45,42285.0,60.1073,60.1073,59.8891,59.9486,42285.0
2025-06-06 10:20:00,60.45,60.51,60.4,60.51,58237.0,59.9486,60.0081,59.899,60.0081,58237.0
2025-06-06 10:25:00,60.51,60.59,60.5,60.57,37865.0,60.0081,60.0874,59.9982,60.0676,37865.0
2025-06-06 10:30:00,60.58,60.62,60.4,60.49,134990.0,60.0775,60.1172,59.899,59.9883,134990.0
2025-06-06 10:35:00,60.48,60.67,60.45,60.65,23653.0,59.9783,60.1668,59.9486,60.1469,23653.0
2025-06-06 10:40:00,60.64,60.69,60.6,60.64,26411.0,60.137,60.1866,60.0973,60.137,26411.0
2025-06-06 10:45:00,60.63,60.65,60.56,60.56,25995.0,60.1271,60.1469,60.0577,60.0577,25995.0
2025-06-06 10:50:00,60.58,60.61,60.47,60.52,30949.0,60.0775,60.1073,59.9684,60.018,30949.0
2025-06-06 10:55:00,60.53,60.55,60.44,60.46,19085.0,60.0279,60.0478,59.9387,59.9585,19085.0
2025-06-06 11:00:00,60.45,60.48,60.43,60.44,12620.0,59.9486,59.9783,59.9288,59.9387,12620.0
2025-06-06 11:05:00,60.44,60.47,60.37,60.43,27383.0,59.9387,59.9684,59.8693,59.9288,27383.0
2025-06-06 11:10:00,60.44,60.51,60.44,60.48,16287.0,59.9387,60.0081,59.9387,59.9783,16287.0
2025-06-06 11:15:00,60.48,60.48,60.36,60.39,47474.0,59.9783,59.9783,59.8593,59.8891,47474.0
2025-06-06 11:20:00,60.38,60.45,60.35,60.44,15807.0,59.8792,59.9486,59.8494,59.9387,15807.0
2025-06-06 11:25:00,60.45,60.48,60.38,60.41,13092.0,59.9486,59.9783,59.8792,59.9089,13092.0
2025-06-06 11:30:00,60.4,60.47,60.38,60.43,12480.0,59.899,59.9684,59.8792,59.9288,12480.0
2025-06-06 11:35:00,60.43,60.44,60.32,60.33,24362.0,59.9288,59.9387,59.8197,59.8296,24362.0
2025-06-06 11:40:00,60.33,60.33,60.26,60.31,16718.0,59.8296,59.8296,59.7602,59.8098,16718.0
2025-06-06 11:45:00,60.3,60.34,60.26,60.34,17977.0,59.7998,59.8395,59.7602,59.8395,17977.0
2025-06-06 11:50:00,60.35,60.39,60.27,60.3,12459.0,59.8494,59.8891,59.7701,59.7998,12459.0
2025-06-06 11:55:00,60.31,60.33,60.27,60.29,14546.0,59.8098,59.8296,59.7701,59.7899,14546.0
2025-06-06 12:00:00,60.3,60.33,60.27,60.3,11519.0,59.7998,59.8296,59.7701,59.7998,11519.0
2025-06-06 12:05:00,60.3,60.35,60.28,60.35,28052.0,59.7998,59.8494,59.78,59.8494,28052.0
2025-06-06 12:10:00,60.35,60.38,60.33,60.37,15651.0,59.8494,59.8792,59.8296,59.8693,15651.0
2025-06-06 12:15:00,60.38,60.38,60.3,60.35,21060.0,59.8792,59.8792,59.7998,59.8494,21060.0
2025-06-06 12:20:00,60.36,60.41,60.36,60.39,9777.0,59.8593,59.9089,59.8593,59.8891,9777.0
2025-06-06 12:25:00,60.39,60.42,60.36,60.42,34730.0,59.8891,59.9188,59.8593,59.9188,34730.0
2025-06-06 12:30:00,60.43,60.48,60.39,60.48,21471.0,59.9288,59.9783,59.8891,59.9783,21471.0
2025-06-06 12:35:00,60.49,60.52,60.43,60.45,17112.0,59.9883,60.018,59.9288,59.9486,17112.0
2025-06-06 12:40:00,60.45,60.48,60.43,60.47,13481.0,59.9486,59.9783,59.9288,59.9684,13481.0
2025-06-06 12:45:00,60.45,60.52,60.45,60.52,13577.0,59.9486,60.018,59.9486,60.018,13577.0
2025-06-06 12:50:00,60.52,60.52,60.41,60.42,17818.0,60.018,60.018,59.9089,59.9188,17818.0
2025-06-06 12:55:00,60.42,60.42,60.35,60.39,11134.0,59.9188,59.9188,59.8494,59.8891,11134.0
2025-06-06 13:00:00,60.39,60.4,60.32,60.34,10519.0,59.8891,59.899,59.8197,59.8395,10519.0
2025-06-06 13:05:00,60.33,60.4,60.33,60.39,8088.0,59.8296,59.899,59.8296,59.8891,8088.0
2025-06-06 13:10:00,60.39,60.5,60.38,60.48,22772.0,59.8891,59.9982,59.8792,59.9783,22772.0
2025-06-06 13:15:00,60.47,60.51,60.46,60.51,17045.0,59.9684,60.0081,59.9585,60.0081,17045.0
2025-06-06 13:20:00,60.53,60.56,60.52,60.53,12064.0,60.0279,60.0577,60.018,60.0279,12064.0
2025-06-06 13:25:00,60.53,60.55,60.51,60.55,6971.0,60.0279,60.0478,60.0081,60.0478,6971.0
2025-06-06 13:30:00,60.54,60.6,60.54,60.57,26239.0,60.0378,60.0973,60.0378,60.0676,26239.0
2025-06-06 13:35:00,60.58,60.61,60.56,60.61,16910.0,60.0775,60.1073,60.0577,60.1073,16910.0
2025-06-06 13:40:00,60.61,60.62,60.58,60.6,10711.0,60.1073,60.1172,60.0775,60.0973,10711.0
2025-06-06 13:45:00,60.6,60.66,60.6,60.65,10281.0,60.0973,60.1568,60.0973,60.1469,10281.0
2025-06-06 13:50:00,60.65,60.7,60.64,60.69,11722.0,60.1469,60.1965,60.137,60.1866,11722.0
2025-06-06 13:55:00,60.69,60.69,60.64,60.65,10822.0,60.1866,60.1866,60.137,60.1469,10822.0
2025-06-06 14:00:00,60.65,60.74,60.65,60.72,90300.0,60.1469,60.2362,60.1469,60.2164,90300.0
2025-06-06 14:05:00,60.73,60.74,60.66,60.7,24057.0,60.2263,60.2362,60.1568,60.1965,24057.0
2025-06-06 14:10:00,60.71,60.77,60.64,60.7,89057.0,60.2064,60.2659,60.137,60.1965,89057.0
2025-06-06 14:15:00,60.7,60.73,60.69,60.72,23113.0,60.1965,60.2263,60.1866,60.2164,23113.0
2025-06-06 14:20:00,60.71,60.74,60.71,60.73,9332.0,60.2064,60.2362,60.2064,60.2263,9332.0
2025-06-06 14:25:00,60.72,60.73,60.7,60.71,8643.0,60.2164,60.2263,60.1965,60.2064,8643.0
2025-06-06 14:30:00,60.71,60.77,60.7,60.77,19771.0,60.2064,60.2659,60.1965,60.2659,19771.0
2025-06-06 14:35:00,60.77,60.78,60.73,60.74,19830.0,60.2659,60.2759,60.2263,60.2362,19830.0
2025-06-06 14:40:00,60.74,60.75,60.71,60.74,10616.0,60.2362,60.2461,60.2064,60.2362,10616.0
2025-06-06 14:45:00,60.73,60.76,60.72,60.76,7382.0,60.2263,60.256,60.2164,60.256,7382.0
2025-06-06 14:50:00,60.75,60.75,60.72,60.74,12515.0,60.2461,60.2461,60.2164,60.2362,12515.0
2025-06-06 14:55:00,60.73,60.75,60.72,60.73,11665.0,60.2263,60.2461,60.2164,60.2263,11665.0
2025-06-06 15:00:00,60.72,60.79,60.7,60.78,18752.0,60.2164,60.2858,60.1965,60.2759,18752.0
2025-06-06 15:05:00,60.77,60.8,60.75,60.77,16163.0,60.2659,60.2957,60.2461,60.2659,16163.0
2025-06-06 15:10:00,60.76,60.8,60.7,60.79,34133.0,60.256,60.2957,60.1965,60.2858,34133.0
2025-06-06 15:15:00,60.79,60.79,60.74,60.75,18152.0,60.2858,60.2858,60.2362,60.2461,18152.0
2025-06-06 15:20:00,60.74,60.79,60.68,60.71,166218.0,60.2362,60.2858,60.1767,60.2064,166218.0
2025-06-06 15:25:00,60.71,60.76,60.68,60.68,44740.0,60.2064,60.256,60.1767,60.1767,44740.0
2025-06-06 15:30:00,60.69,60.78,60.67,60.71,182103.0,60.1866,60.2759,60.1668,60.2064,182103.0
2025-06-06 15:35:00,60.71,60.71,60.66,60.68,27377.0,60.2064,60.2064,60.1568,60.1767,27377.0
2025-06-06 15:40:00,60.68,60.7,60.64,60.7,44690.0,60.1767,60.1965,60.137,60.1965,44690.0
2025-06-06 15:45:00,60.69,60.69,60.57,60.58,90144.0,60.1866,60.1866,60.0676,60.0775,90144.0
2025-06-06 15:50:00,60.58,60.71,60.55,60.65,144492.0,60.0775,60.2064,60.0478,60.1469,144492.0
2025-06-06 15:55:00,60.64,60.65,60.51,60.55,293760.0,60.137,60.1469,60.0081,60.0478,293760.0
2025-06-09 09:30:00,60.52,60.71,59.59,59.63,154181.0,60.018,60.2064,59.0957,59.1354,154181.0
2025-06-09 09:35:00,59.63,59.63,59.17,59.51,103810.0,59.1354,59.1354,58.6792,59.0164,103810.0
2025-06-09 09:40:00,59.55,60.09,59.53,59.94,90235.0,59.0561,59.5916,59.0362,59.4428,90235.0
2025-06-09 09:45:00,59.97,60.25,59.95,60.24,67026.0,59.4726,59.7502,59.4527,59.7403,67026.0
2025-06-09 09:50:00,60.22,60.22,59.93,60.0,37020.0,59.7205,59.7205,59.4329,59.5023,37020.0
2025-06-09 09:55:00,60.01,60.27,60.0,60.09,81775.0,59.5122,59.7701,59.5023,59.5916,81775.0
2025-06-09 10:00:00,60.1,60.15,59.92,60.09,51626.0,59.6015,59.6511,59.423,59.5916,51626.0
2025-06-09 10:05:00,60.08,60.19,59.89,59.92,50821.0,59.5817,59.6907,59.3932,59.423,50821.0
2025-06-09 10:10:00,59.92,60.07,59.89,59.99,69751.0,59.423,59.5717,59.3932,59.4924,69751.0
2025-06-09 10:15:00,59.98,60.0,59.79,59.8,52092.0,59.4825,59.5023,59.2941,59.304,52092.0
2025-06-09 10:20:00,59.81,59.99,59.79,59.96,20478.0,59.3139,59.4924,59.2941,59.4627,20478.0
2025-06-09 10:25:00,59.95,60.02,59.91,59.93,16178.0,59.4527,59.5222,59.4131,59.4329,16178.0
2025-06-09 10:30:00,59.95,60.04,59.95,59.99,15733.0,59.4527,59.542,59.4527,59.4924,15733.0
2025-06-09 10:35:00,59.98,60.06,59.92,59.92,18636.0,59.4825,59.5618,59.423,59.423,18636.0
2025-06-09 10:40:00,59.91,59.98,59.85,59.97,21857.0,59.4131,59.4825,59.3536,59.4726,21857.0
2025-06-09 10:45:00,59.97,60.04,59.93,59.98,30093.0,59.4726,59.542,59.4329,59.4825,30093.0
2025-06-09 10:50:00,59.98,60.02,59.94,59.99,27655.0,59.4825,59.5222,59.4428,59.4924,27655.0
2025-06-09 10:55:00,60.0,60.06,59.97,60.05,28870.0,59.5023,59.5618,59.4726,59.5519,28870.0
2025-06-09 11:00:00,60.05,60.1,59.99,60.07,23952.0,59.5519,59.6015,59.4924,59.5717,23952.0
2025-06-09 11:05:00,60.07,60.07,59.99,60.02,23636.0,59.5717,59.5717,59.4924,59.5222,23636.0
2025-06-09 11:10:00,60.02,60.11,60.01,60.06,20406.0,59.5222,59.6114,59.5122,59.5618,20406.0
2025-06-09 11:15:00,60.06,60.15,60.03,60.08,21671.0,59.5618,59.6511,59.5321,59.5817,21671.0
2025-06-09 11:20:00,60.08,60.13,60.05,60.05,16109.0,59.5817,59.6312,59.5519,59.5519,16109.0
2025-06-09 11:25:00,60.06,60.07,59.98,59.98,14184.0,59.5618,59.5717,59.4825,59.4825,14184.0
2025-06-09 11:30:00,59.99,60.11,59.99,60.1,20551.0,59.4924,59.6114,59.4924,59.6015,20551.0
2025-06-09 11:35:00,60.1,60.21,60.08,60.18,21669.0,59.6015,59.7106,59.5817,59.6808,21669.0
2025-06-09 11:40:00,60.18,60.25,60.18,60.19,27001.0,59.6808,59.7502,59.6808,59.6907,27001.0
2025-06-09 11:45:00,60.19,60.27,60.18,60.26,20603.0,59.6907,59.7701,59.6808,59.7602,20603.0
2025-06-09 11:50:00,60.26,60.36,60.25,60.31,18751.0,59.7602,59.8593,59.7502,59.8098,18751.0
2025-06-09 11:55:00,60.3,60.31,60.24,60.3,21317.0,59.7998,59.8098,59.7403,59.7998,21317.0
2025-06-09 12:00:00,60.29,60.32,60.25,60.32,20162.0,59.7899,59.8197,59.7502,59.8197,20162.0
2025-06-09 12:05:00,60.31,60.34,60.27,60.32,16799.0,59.8098,59.8395,59.7701,59.8197,16799.0
2025-06-09 12:10:00,60.32,60.34,60.29,60.34,23770.0,59.8197,59.8395,59.7899,59.8395,23770.0
2025-06-09 12:15:00,60.34,60.36,60.3,60.35,12542.0,59.8395,59.8593,59.7998,59.8494,12542.0
2025-06-09 12:20:00,60.35,60.36,60.3,60.34,10700.0,59.8494,59.8593,59.7998,59.8395,10700.0
2025-06-09 12:25:00,60.34,60.39,60.33,60.39,19059.0,59.8395,59.8891,59.8296,59.8891,19059.0
2025-06-09 12:30:00,60.39,60.39,60.36,60.38,12016.0,59.8891,59.8891,59.8593,59.8792,12016.0
2025-06-09 12:35:00,60.39,60.39,60.28,60.28,30948.0,59.8891,59.8891,59.78,59.78,30948.0
2025-06-09 12:40:00,60.27,60.31,60.23,60.3,21899.0,59.7701,59.8098,59.7304,59.7998,21899.0
2025-06-09 12:45:00,60.3,60.35,60.3,60.35,16119.0,59.7998,59.8494,59.7998,59.8494,16119.0
2025-06-09 12:50:00,60.35,60.42,60.34,60.39,19434.0,59.8494,59.9188,59.8395,59.8891,19434.0
2025-06-09 12:55:00,60.38,60.38,60.33,60.35,11684.0,59.8792,59.8792,59.8296,59.8494,11684.0
2025-06-09 13:00:00,60.35,60.39,60.3,60.37,13080.0,59.8494,59.8891,59.7998,59.8693,13080.0
2025-06-09 13:05:00,60.37,60.45,60.36,60.44,7881.0,59.8693,59.9486,59.8593,59.9387,7881.0
2025-06-09 13:10:00,60.44,60.47,60.43,60.45,18323.0,59.9387,59.9684,59.9288,59.9486,18323.0
2025-06-09 13:15:00,60.44,60.47,60.4,60.45,22017.0,59.9387,59.9684,59.899,59.9486,22017.0
2025-06-09 13:20:00,60.46,60.51,60.43,60.51,18710.0,59.9585,60.0081,59.9288,60.0081,18710.0
2025-06-09 13:25:00,60.52,60.57,60.51,60.56,15756.0,60.018,60.0676,60.0081,60.0577,15756.0
2025-06-09 13:30:00,60.55,60.55,60.46,60.47,21542.0,60.0478,60.0478,59.9585,59.9684,21542.0
2025-06-09 13:35:00,60.47,60.5,60.41,60.41,28730.0,59.9684,59.9982,59.9089,59.9089,28730.0
2025-06-09 13:40:00,60.41,60.46,60.41,60.45,17520.0,59.9089,59.9585,59.9089,59.9486,17520.0
2025-06-09 13:45:00,60.44,60.46,60.42,60.44,10770.0,59.9387,59.9585,59.9188,59.9387,10770.0
2025-06-09 13:50:00,60.44,60.47,60.41,60.43,16371.0,59.9387,59.9684,59.9089,59.9288,16371.0
2025-06-09 13:55:00,60.44,60.45,60.31,60.31,21713.0,59.9387,59.9486,59.8098,59.8098,21713.0
2025-06-09 14:00:00,60.31,60.33,60.28,60.3,34527.0,59.8098,59.8296,59.78,59.7998,34527.0
2025-06-09 14:05:00,60.3,60.37,60.3,60.33,16595.0,59.7998,59.8693,59.7998,59.8296,16595.0
2025-06-09 14:10:00,60.33,60.36,60.3,60.31,15641.0,59.8296,59.8593,59.7998,59.8098,15641.0
2025-06-09 14:15:00,60.3,60.34,60.28,60.34,23785.0,59.7998,59.8395,59.78,59.8395,23785.0
2025-06-09 14:20:00,60.34,60.36,60.23,60.23,37005.0,59.8395,59.8593,59.7304,59.7304,37005.0
2025-06-09 14:25:00,60.22,60.26,60.2,60.25,37693.0,59.7205,59.7602,59.7007,59.7502,37693.0
2025-06-09 14:30:00,60.25,60.34,60.24,60.3,31859.0,59.7502,59.8395,59.7403,59.7998,31859.0
2025-06-09 14:35:00,60.3,60.31,60.24,60.25,32441.0,59.7998,59.8098,59.7403,59.7502,32441.0
2025-06-09 14:40:00,60.25,60.29,60.22,60.28,35738.0,59.7502,59.7899,59.7205,59.78,35738.0
2025-06-09 14:45:00,60.28,60.31,60.23,60.24,42635.0,59.78,59.8098,59.7304,59.7403,42635.0
2025-06-09 14:50:00,60.24,60.27,60.21,60.25,18936.0,59.7403,59.7701,59.7106,59.7502,18936.0
2025-06-09 14:55:00,60.26,60.29,60.21,60.22,20791.0,59.7602,59.7899,59.7106,59.7205,20791.0
2025-06-09 15:00:00,60.21,60.21,60.16,60.18,15362.0,59.7106,59.7106,59.661,59.6808,15362.0
2025-06-09 15:05:00,60.18,60.2,60.14,60.18,16286.0,59.6808,59.7007,59.6412,59.6808,16286.0
2025-06-09 15:10:00,60.2,60.22,60.16,60.2,49755.0,59.7007,59.7205,59.661,59.7007,49755.0
2025-06-09 15:15:00,60.16,60.2,60.12,60.15,26375.0,59.661,59.7007,59.6213,59.6511,26375.0
2025-06-09 15:20:00,60.15,60.16,60.11,60.11,16475.0,59.6511,59.661,59.6114,59.6114,16475.0
2025-06-09 15:25:00,60.11,60.16,60.1,60.13,28553.0,59.6114,59.661,59.6015,59.6312,28553.0
2025-06-09 15:30:00,60.14,60.15,60.04,60.1,37784.0,59.6412,59.6511,59.542,59.6015,37784.0
2025-06-09 15:35:00,60.1,60.13,60.04,60.07,74837.0,59.6015,59.6312,59.542,59.5717,74837.0
2025-06-09 15:40:00,60.07,60.07,59.93,59.98,42526.0,59.5717,59.5717,59.4329,59.4825,42526.0
2025-06-09 15:45:00,59.97,60.02,59.82,59.83,66400.0,59.4726,59.5222,59.3238,59.3337,66400.0
2025-06-09 15:50:00,59.83,59.85,59.71,59.73,151857.0,59.3337,59.3536,59.2147,59.2346,151857.0
2025-06-09 15:55:00,59.73,59.77,59.61,59.63,482235.0,59.2346,59.2742,59.1156,59.1354,482235.0
2025-06-10 09:30:00,59.73,60.22,59.73,60.18,104535.0,59.2346,59.7205,59.2346,59.6808,104535.0
2025-06-10 09:35:00,60.18,60.34,60.14,60.25,30814.0,59.6808,59.8395,59.6412,59.7502,30814.0
2025-06-10 09:40:00,60.27,60.42,60.14,60.23,22664.0,59.7701,59.9188,59.6412,59.7304,22664.0
2025-06-10 09:45:00,60.21,60.23,60.01,60.03,50282.0,59.7106,59.7304,59.5122,59.5321,50282.0
2025-06-10 09:50:00,60.04,60.1,59.82,59.93,29820.0,59.542,59.6015,59.3238,59.4329,29820.0
2025-06-10 09:55:00,59.91,59.92,59.71,59.75,13117.0,59.4131,59.423,59.2147,59.2544,13117.0
2025-06-10 10:00:00,59.73,59.88,59.71,59.81,102886.0,59.2346,59.3833,59.2147,59.3139,102886.0
2025-06-10 10:05:00,59.8,59.8,59.5,59.58,52514.0,59.304,59.304,59.0065,59.0858,52514.0
2025-06-10 10:10:00,59.55,59.56,59.34,59.35,28432.0,59.0561,59.066,58.8478,58.8577,28432.0
2025-06-10 10:15:00,59.36,59.46,59.28,59.43,54501.0,58.8676,58.9668,58.7883,58.9371,54501.0
2025-06-10 10:20:00,59.44,59.51,59.34,59.48,47292.0,58.947,59.0164,58.8478,58.9866,47292.0
2025-06-10 10:25:00,59.49,59.55,59.3,59.33,48554.0,58.9966,59.0561,58.8081,58.8379,48554.0
2025-06-10 10:30:00,59.32,59.34,59.06,59.1,87620.0,58.828,58.8478,58.5701,58.6098,87620.0
2025-06-10 10:35:00,59.11,59.28,59.1,59.27,37199.0,58.6197,58.7883,58.6098,58.7784,37199.0
2025-06-10 10:40:00,59.28,59.41,59.27,59.36,196431.0,58.7883,58.9172,58.7784,58.8676,196431.0
2025-06-10 10:45:00,59.37,59.39,58.61,58.75,242545.0,58.8775,58.8974,58.1239,58.2627,242545.0
2025-06-10 10:50:00,58.77,59.06,58.76,58.86,59201.0,58.2825,58.5701,58.2726,58.3718,59201.0
2025-06-10 10:55:00,58.83,58.88,58.67,58.7,37311.0,58.342,58.3916,58.1834,58.2131,37311.0
2025-06-10 11:00:00,58.7,58.77,58.64,58.71,69418.0,58.2131,58.2825,58.1536,58.223,69418.0
2025-06-10 11:05:00,58.7,58.85,58.66,58.85,56840.0,58.2131,58.3619,58.1734,58.3619,56840.0
2025-06-10 11:10:00,58.84,59.09,58.84,58.9,149625.0,58.3519,58.5999,58.3519,58.4114,149625.0
2025-06-10 11:15:00,58.91,58.98,58.77,58.83,118020.0,58.4214,58.4908,58.2825,58.342,118020.0
2025-06-10 11:20:00,58.8,58.85,58.61,58.63,38389.0,58.3123,58.3619,58.1239,58.1437,38389.0
2025-06-10 11:25:00,58.63,58.7,58.57,58.65,45827.0,58.1437,58.2131,58.0842,58.1635,45827.0
2025-06-10 11:30:00,58.65,58.79,58.65,58.79,43826.0,58.1635,58.3024,58.1635,58.3024,43826.0
2025-06-10 11:35:00,58.82,58.89,58.71,58.84,83278.0,58.3321,58.4015,58.223,58.3519,83278.0
2025-06-10 11:40:00,58.85,58.86,58.74,58.82,64039.0,58.3619,58.3718,58.2528,58.3321,64039.0
2025-06-10 11:45:00,58.81,58.85,58.75,58.8,41554.0,58.3222,58.3619,58.2627,58.3123,41554.0
2025-06-10 11:50:00,58.81,58.9,58.79,58.86,32487.0,58.3222,58.4114,58.3024,58.3718,32487.0
2025-06-10 11:55:00,58.86,58.88,58.77,58.82,43785.0,58.3718,58.3916,58.2825,58.3321,43785.0
2025-06-10 12:00:00,58.81,58.83,58.74,58.81,47522.0,58.3222,58.342,58.2528,58.3222,47522.0
2025-06-10 12:05:00,58.81,58.87,58.73,58.8,43385.0,58.3222,58.3817,58.2429,58.3123,43385.0
2025-06-10 12:10:00,58.79,58.83,58.74,58.81,23031.0,58.3024,58.342,58.2528,58.3222,23031.0
2025-06-10 12:15:00,58.81,58.89,58.79,58.89,31213.0,58.3222,58.4015,58.3024,58.4015,31213.0
2025-06-10 12:20:00,58.89,58.97,58.89,58.97,19117.0,58.4015,58.4809,58.4015,58.4809,19117.0
2025-06-10 12:25:00,58.96,59.01,58.94,59.0,31731.0,58.4709,58.5205,58.4511,58.5106,31731.0
2025-06-10 12:30:00,59.0,59.01,58.9,58.95,17919.0,58.5106,58.5205,58.4114,58.461,17919.0
2025-06-10 12:35:00,58.95,58.98,58.91,58.96,17397.0,58.461,58.4908,58.4214,58.4709,17397.0
2025-06-10 12:40:00,58.95,59.04,58.92,58.94,45660.0,58.461,58.5503,58.4313,58.4511,45660.0
2025-06-10 12:45:00,58.95,58.95,58.81,58.85,26991.0,58.461,58.461,58.3222,58.3619,26991.0
2025-06-10 12:50:00,58.85,58.87,58.68,58.71,67275.0,58.3619,58.3817,58.1933,58.223,67275.0
2025-06-10 12:55:00,58.71,58.74,58.54,58.54,41783.0,58.223,58.2528,58.0544,58.0544,41783.0
2025-06-10 13:00:00,58.55,58.58,58.48,58.58,71873.0,58.0643,58.0941,57.9949,58.0941,71873.0
2025-06-10 13:05:00,58.57,58.71,58.54,58.71,34195.0,58.0842,58.223,58.0544,58.223,34195.0
2025-06-10 13:10:00,58.7,58.78,58.69,58.75,51695.0,58.2131,58.2924,58.2032,58.2627,51695.0
2025-06-10 13:15:00,58.74,58.8,58.73,58.75,40021.0,58.2528,58.3123,58.2429,58.2627,40021.0
2025-06-10 13:20:00,58.76,58.78,58.73,58.77,19742.0,58.2726,58.2924,58.2429,58.2825,19742.0
2025-06-10 13:25:00,58.76,58.8,58.75,58.78,13375.0,58.2726,58.3123,58.2627,58.2924,13375.0
2025-06-10 13:30:00,58.78,58.83,58.76,58.81,21459.0,58.2924,58.342,58.2726,58.3222,21459.0
2025-06-10 13:35:00,58.81,58.91,58.81,58.89,23095.0,58.3222,58.4214,58.3222,58.4015,23095.0
2025-06-10 13:40:00,58.89,58.93,58.85,58.92,22022.0,58.4015,58.4412,58.3619,58.4313,22022.0
2025-06-10 13:45:00,58.91,58.94,58.88,58.91,15134.0,58.4214,58.4511,58.3916,58.4214,15134.0
2025-06-10 13:50:00,58.91,58.98,58.91,58.98,17292.0,58.4214,58.4908,58.4214,58.4908,17292.0
2025-06-10 13:55:00,58.98,58.98,58.91,58.97,11486.0,58.4908,58.4908,58.4214,58.4809,11486.0
2025-06-10 14:00:00,58.95,59.02,58.9,59.02,71184.0,58.461,58.5305,58.4114,58.5305,71184.0
2025-06-10 14:05:00,59.01,59.08,58.99,59.07,16241.0,58.5205,58.59,58.5007,58.58,16241.0
2025-06-10 14:10:00,59.07,59.16,59.03,59.1,29576.0,58.58,58.6693,58.5404,58.6098,29576.0
2025-06-10 14:15:00,59.1,59.18,59.09,59.18,18850.0,58.6098,58.6891,58.5999,58.6891,18850.0
2025-06-10 14:20:00,59.18,59.19,59.16,59.18,12677.0,58.6891,58.699,58.6693,58.6891,12677.0
2025-06-10 14:25:00,59.18,59.21,59.12,59.18,13040.0,58.6891,58.7189,58.6296,58.6891,13040.0
2025-06-10 14:30:00,59.18,59.19,59.05,59.09,23224.0,58.6891,58.699,58.5602,58.5999,23224.0
2025-06-10 14:35:00,59.09,59.11,59.04,59.04,16270.0,58.5999,58.6197,58.5503,58.5503,16270.0
2025-06-10 14:40:00,59.04,59.11,59.01,59.04,25970.0,58.5503,58.6197,58.5205,58.5503,25970.0
2025-06-10 14:45:00,59.04,59.06,59.02,59.05,10643.0,58.5503,58.5701,58.5305,58.5602,10643.0
2025-06-10 14:50:00,59.05,59.09,59.04,59.06,24038.0,58.5602,58.5999,58.5503,58.5701,24038.0
2025-06-10 14:55:00,59.05,59.14,59.05,59.1,28027.0,58.5602,58.6495,58.5602,58.6098,28027.0
2025-06-10 15:00:00,59.1,59.24,59.1,59.23,19778.0,58.6098,58.7486,58.6098,58.7387,19778.0
2025-06-10 15:05:00,59.23,59.28,59.22,59.28,23252.0,58.7387,58.7883,58.7288,58.7883,23252.0
2025-06-10 15:10:00,59.27,59.28,59.17,59.21,20490.0,58.7784,58.7883,58.6792,58.7189,20490.0
2025-06-10 15:15:00,59.22,59.27,59.2,59.23,23246.0,58.7288,58.7784,58.709,58.7387,23246.0
2025-06-10 15:20:00,59.24,59.33,59.23,59.23,91602.0,58.7486,58.8379,58.7387,58.7387,91602.0
2025-06-10 15:25:00,59.23,59.24,59.12,59.16,42361.0,58.7387,58.7486,58.6296,58.6693,42361.0
2025-06-10 15:30:00,59.17,59.18,59.11,59.13,45911.0,58.6792,58.6891,58.6197,58.6395,45911.0
2025-06-10 15:35:00,59.13,59.14,59.08,59.12,40197.0,58.6395,58.6495,58.59,58.6296,40197.0
2025-06-10 15:40:00,59.11,59.12,59.01,59.05,56431.0,58.6197,58.6296,58.5205,58.5602,56431.0
2025-06-10 15:45:00,59.05,59.09,59.01,59.02,42280.0,58.5602,58.5999,58.5205,58.5305,42280.0
2025-06-10 15:50:00,59.02,59.03,58.82,58.84,159607.0,58.5305,58.5404,58.3321,58.3519,159607.0
2025-06-10 15:55:00,58.84,59.0,58.83,58.97,625723.0,58.3519,58.5106,58.342,58.4809,625723.0
2025-06-11 09:30:00,59.29,59.4,59.03,59.21,106789.0,58.7982,58.9073,58.5404,58.7189,106789.0
2025-06-11 09:35:00,59.23,59.43,59.11,59.43,50747.0,58.7387,58.9371,58.6197,58.9371,50747.0
2025-06-11 09:40:00,59.44,59.56,59.41,59.48,39569.0,58.947,59.066,58.9172,58.9866,39569.0
2025-06-11 09:45:00,59.48,59.48,59.27,59.42,21894.0,58.9866,58.9866,58.7784,58.9271,21894.0
2025-06-11 09:50:00,59.43,59.57,59.3,59.57,40882.0,58.9371,59.0759,58.8081,59.0759,40882.0
2025-06-11 09:55:00,59.54,59.55,59.37,59.38,23774.0,59.0461,59.0561,58.8775,58.8875,23774.0
2025-06-11 10:00:00,59.38,59.42,59.25,59.39,46329.0,58.8875,58.9271,58.7585,58.8974,46329.0
2025-06-11 10:05:00,59.4,59.48,59.27,59.36,17356.0,58.9073,58.9866,58.7784,58.8676,17356.0
2025-06-11 10:10:00,59.37,59.39,59.32,59.35,17792.0,58.8775,58.8974,58.828,58.8577,17792.0
2025-06-11 10:15:00,59.36,59.41,59.29,59.39,14967.0,58.8676,58.9172,58.7982,58.8974,14967.0
2025-06-11 10:20:00,59.39,59.4,59.21,59.35,33843.0,58.8974,58.9073,58.7189,58.8577,33843.0
2025-06-11 10:25:00,59.36,59.38,59.29,59.32,13207.0,58.8676,58.8875,58.7982,58.828,13207.0
2025-06-11 10:30:00,59.33,59.39,59.25,59.36,20486.0,58.8379,58.8974,58.7585,58.8676,20486.0
2025-06-11 10:35:00,59.38,59.39,59.29,59.32,21155.0,58.8875,58.8974,58.7982,58.828,21155.0
2025-06-11 10:40:00,59.3,59.42,59.3,59.37,16191.0,58.8081,58.9271,58.8081,58.8775,16191.0
2025-06-11 10:45:00,59.37,59.39,59.31,59.31,18528.0,58.8775,58.8974,58.818,58.818,18528.0
2025-06-11 10:50:00,59.32,59.34,59.27,59.31,22453.0,58.828,58.8478,58.7784,58.818,22453.0
2025-06-11 10:55:00,59.31,59.36,59.3,59.33,17859.0,58.818,58.8676,58.8081,58.8379,17859.0
2025-06-11 11:00:00,59.33,59.33,59.23,59.27,39693.0,58.8379,58.8379,58.7387,58.7784,39693.0
2025-06-11 11:05:00,59.26,59.3,59.21,59.24,15947.0,58.7685,58.8081,58.7189,58.7486,15947.0
2025-06-11 11:10:00,59.25,59.31,59.22,59.3,36130.0,58.7585,58.818,58.7288,58.8081,36130.0
2025-06-11 11:15:00,59.3,59.33,59.26,59.28,16937.0,58.8081,58.8379,58.7685,58.7883,16937.0
2025-06-11 11:20:00,59.28,59.28,59.22,59.23,17541.0,58.7883,58.7883,58.7288,58.7387,17541.0
2025-06-11 11:25:00,59.23,59.31,59.17,59.3,35787.0,58.7387,58.818,58.6792,58.8081,35787.0
2025-06-11 11:30:00,59.31,59.31,59.18,59.24,37465.0,58.818,58.818,58.6891,58.7486,37465.0
2025-06-11 11:35:00,59.24,59.33,59.23,59.3,13898.0,58.7486,58.8379,58.7387,58.8081,13898.0
2025-06-11 11:40:00,59.3,59.32,59.25,59.26,12078.0,58.8081,58.828,58.7585,58.7685,12078.0
2025-06-11 11:45:00,59.27,59.28,59.2,59.25,48169.0,58.7784,58.7883,58.709,58.7585,48169.0
2025-06-11 11:50:00,59.25,59.33,59.23,59.31,29956.0,58.7585,58.8379,58.7387,58.818,29956.0
2025-06-11 11:55:00,59.31,59.36,59.27,59.33,13571.0,58.818,58.8676,58.7784,58.8379,13571.0
2025-06-11 12:00:00,59.32,59.37,59.29,59.31,12500.0,58.828,58.8775,58.7982,58.818,12500.0
2025-06-11 12:05:00,59.31,59.34,59.24,59.32,22853.0,58.818,58.8478,58.7486,58.828,22853.0
2025-06-11 12:10:00,59.32,59.38,59.32,59.37,17280.0,58.828,58.8875,58.828,58.8775,17280.0
2025-06-11 12:15:00,59.38,59.47,59.38,59.45,17063.0,58.8875,58.9767,58.8875,58.9569,17063.0
2025-06-11 12:20:00,59.45,59.51,59.42,59.43,41389.0,58.9569,59.0164,58.9271,58.9371,41389.0
2025-06-11 12:25:00,59.43,59.49,59.39,59.48,19575.0,58.9371,58.9966,58.8974,58.9866,19575.0
2025-06-11 12:30:00,59.5,59.5,59.46,59.46,16984.0,59.0065,59.0065,58.9668,58.9668,16984.0
2025-06-11 12:35:00,59.46,59.47,59.39,59.41,14637.0,58.9668,58.9767,58.8974,58.9172,14637.0
2025-06-11 12:40:00,59.42,59.44,59.41,59.43,11259.0,58.9271,58.947,58.9172,58.9371,11259.0
2025-06-11 12:45:00,59.44,59.48,59.42,59.42,15090.0,58.947,58.9866,58.9271,58.9271,15090.0
2025-06-11 12:50:00,59.42,59.46,59.41,59.42,16210.0,58.9271,58.9668,58.9172,58.9271,16210.0
2025-06-11 12:55:00,59.41,59.47,59.39,59.43,35539.0,58.9172,58.9767,58.8974,58.9371,35539.0
2025-06-11 13:00:00,59.43,59.54,59.43,59.53,119099.0,58.9371,59.0461,58.9371,59.0362,119099.0
2025-06-11 13:05:00,59.52,59.53,59.41,59.44,29498.0,59.0263,59.0362,58.9172,58.947,29498.0
2025-06-11 13:10:00,59.44,59.48,59.42,59.45,27699.0,58.947,58.9866,58.9271,58.9569,27699.0
2025-06-11 13:15:00,59.45,59.47,59.42,59.43,16875.0,58.9569,58.9767,58.9271,58.9371,16875.0
2025-06-11 13:20:00,59.43,59.48,59.43,59.47,14513.0,58.9371,58.9866,58.9371,58.9767,14513.0
2025-06-11 13:25:00,59.47,59.49,59.46,59.49,15468.0,58.9767,58.9966,58.9668,58.9966,15468.0
2025-06-11 13:30:00,59.48,59.53,59.48,59.52,15989.0,58.9866,59.0362,58.9866,59.0263,15989.0
2025-06-11 13:35:00,59.51,59.52,59.47,59.51,19498.0,59.0164,59.0263,58.9767,59.0164,19498.0
2025-06-11 13:40:00,59.5,59.57,59.5,59.54,16574.0,59.0065,59.0759,59.0065,59.0461,16574.0
2025-06-11 13:45:00,59.55,59.55,59.51,59.52,14444.0,59.0561,59.0561,59.0164,59.0263,14444.0
2025-06-11 13:50:00,59.52,59.57,59.5,59.55,39395.0,59.0263,59.0759,59.0065,59.0561,39395.0
2025-06-11 13:55:00,59.56,59.59,59.46,59.47,38064.0,59.066,59.0957,58.9668,58.9767,38064.0
2025-06-11 14:00:00,59.46,59.47,59.28,59.31,123437.0,58.9668,58.9767,58.7883,58.818,123437.0
2025-06-11 14:05:00,59.32,59.42,59.28,59.4,40771.0,58.828,58.9271,58.7883,58.9073,40771.0
2025-06-11 14:10:00,59.4,59.4,59.32,59.32,28867.0,58.9073,58.9073,58.828,58.828,28867.0
2025-06-11 14:15:00,59.31,59.32,59.21,59.3,30798.0,58.818,58.828,58.7189,58.8081,30798.0
2025-06-11 14:20:00,59.31,59.43,59.28,59.43,17154.0,58.818,58.9371,58.7883,58.9371,17154.0
2025-06-11 14:25:00,59.44,59.54,59.42,59.5,39025.0,58.947,59.0461,58.9271,59.0065,39025.0
2025-06-11 14:30:00,59.49,59.49,59.33,59.45,92387.0,58.9966,58.9966,58.8379,58.9569,92387.0
2025-06-11 14:35:00,59.44,59.52,59.38,59.52,28438.0,58.947,59.0263,58.8875,59.0263,28438.0
2025-06-11 14:40:00,59.53,59.58,59.52,59.57,30122.0,59.0362,59.0858,59.0263,59.0759,30122.0
2025-06-11 14:45:00,59.57,59.72,59.56,59.61,23899.0,59.0759,59.2246,59.066,59.1156,23899.0
2025-06-11 14:50:00,59.63,59.63,59.48,59.5,102624.0,59.1354,59.1354,58.9866,59.0065,102624.0
2025-06-11 14:55:00,59.51,59.51,59.41,59.42,27300.0,59.0164,59.0164,58.9172,58.9271,27300.0
2025-06-11 15:00:00,59.41,59.46,59.33,59.34,81749.0,58.9172,58.9668,58.8379,58.8478,81749.0
2025-06-11 15:05:00,59.33,59.4,59.31,59.4,34838.0,58.8379,58.9073,58.818,58.9073,34838.0
2025-06-11 15:10:00,59.4,59.43,59.37,59.4,27962.0,58.9073,58.9371,58.8775,58.9073,27962.0
2025-06-11 15:15:00,59.4,59.41,59.27,59.3,37767.0,58.9073,58.9172,58.7784,58.8081,37767.0
2025-06-11 15:20:00,59.3,59.34,59.28,59.34,41515.0,58.8081,58.8478,58.7883,58.8478,41515.0
2025-06-11 15:25:00,59.34,59.4,59.28,59.34,53371.0,58.8478,58.9073,58.7883,58.8478,53371.0
2025-06-11 15:30:00,59.33,59.38,59.25,59.27,47542.0,58.8379,58.8875,58.7585,58.7784,47542.0
2025-06-11 15:35:00,59.26,59.35,59.26,59.28,57318.0,58.7685,58.8577,58.7685,58.7883,57318.0
2025-06-11 15:40:00,59.29,59.31,59.23,59.27,66698.0,58.7982,58.818,58.7387,58.7784,66698.0
2025-06-11 15:45:00,59.27,59.35,59.23,59.23,83797.0,58.7784,58.8577,58.7387,58.7387,83797.0
2025-06-11 15:50:00,59.24,59.37,59.21,59.3,137217.0,58.7486,58.8775,58.7189,58.8081,137217.0
2025-06-11 15:55:00,59.3,59.45,59.27,59.43,443969.0,58.8081,58.9569,58.7784,58.9371,443969.0
2025-06-12 09:30:00,59.42,59.83,59.22,59.81,103754.0,58.9271,59.3337,58.7288,59.3139,103754.0
2025-06-12 09:35:00,59.78,59.82,59.53,59.58,30315.0,59.2841,59.3238,59.0362,59.0858,30315.0
2025-06-12 09:40:00,59.58,59.77,59.53,59.71,26646.0,59.0858,59.2742,59.0362,59.2147,26646.0
2025-06-12 09:45:00,59.71,59.71,59.57,59.68,93017.0,59.2147,59.2147,59.0759,59.185,93017.0
2025-06-12 09:50:00,59.69,60.09,59.69,60.03,165342.0,59.1949,59.5916,59.1949,59.5321,165342.0
2025-06-12 09:55:00,60.03,60.06,59.81,59.81,215145.0,59.5321,59.5618,59.3139,59.3139,215145.0
2025-06-12 10:00:00,59.83,59.89,59.71,59.83,54471.0,59.3337,59.3932,59.2147,59.3337,54471.0
2025-06-12 10:05:00,59.82,59.83,59.65,59.71,31231.0,59.3238,59.3337,59.1552,59.2147,31231.0
2025-06-12 10:10:00,59.73,59.76,59.68,59.7,47961.0,59.2346,59.2643,59.185,59.2048,47961.0
2025-06-12 10:15:00,59.7,59.73,59.56,59.61,46310.0,59.2048,59.2346,59.066,59.1156,46310.0
2025-06-12 10:20:00,59.62,59.69,59.57,59.64,19882.0,59.1255,59.1949,59.0759,59.1453,19882.0
2025-06-12 10:25:00,59.63,59.71,59.6,59.63,21354.0,59.1354,59.2147,59.1056,59.1354,21354.0
2025-06-12 10:30:00,59.64,59.77,59.64,59.73,21629.0,59.1453,59.2742,59.1453,59.2346,21629.0
2025-06-12 10:35:00,59.74,59.74,59.53,59.55,69758.0,59.2445,59.2445,59.0362,59.0561,69758.0
2025-06-12 10:40:00,59.56,59.7,59.56,59.64,79330.0,59.066,59.2048,59.066,59.1453,79330.0
2025-06-12 10:45:00,59.63,59.69,59.61,59.63,21701.0,59.1354,59.1949,59.1156,59.1354,21701.0
2025-06-12 10:50:00,59.64,59.66,59.56,59.56,27975.0,59.1453,59.1651,59.066,59.066,27975.0
2025-06-12 10:55:00,59.56,59.63,59.52,59.59,26705.0,59.066,59.1354,59.0263,59.0957,26705.0
2025-06-12 11:00:00,59.59,59.72,59.58,59.71,72575.0,59.0957,59.2246,59.0858,59.2147,72575.0
2025-06-12 11:05:00,59.71,59.76,59.64,59.75,30403.0,59.2147,59.2643,59.1453,59.2544,30403.0
2025-06-12 11:10:00,59.75,59.75,59.68,59.7,27220.0,59.2544,59.2544,59.185,59.2048,27220.0
2025-06-12 11:15:00,59.7,59.77,59.69,59.7,27933.0,59.2048,59.2742,59.1949,59.2048,27933.0
2025-06-12 11:20:00,59.71,59.74,59.65,59.65,32936.0,59.2147,59.2445,59.1552,59.1552,32936.0
2025-06-12 11:25:00,59.66,59.69,59.61,59.65,14193.0,59.1651,59.1949,59.1156,59.1552,14193.0
2025-06-12 11:30:00,59.65,59.67,59.61,59.66,12306.0,59.1552,59.1751,59.1156,59.1651,12306.0
2025-06-12 11:35:00,59.66,59.68,59.6,59.62,11004.0,59.1651,59.185,59.1056,59.1255,11004.0
2025-06-12 11:40:00,59.63,59.68,59.62,59.67,12285.0,59.1354,59.185,59.1255,59.1751,12285.0
2025-06-12 11:45:00,59.67,59.67,59.58,59.59,14153.0,59.1751,59.1751,59.0858,59.0957,14153.0
2025-06-12 11:50:00,59.6,59.7,59.6,59.69,15279.0,59.1056,59.2048,59.1056,59.1949,15279.0
2025-06-12 11:55:00,59.7,59.73,59.63,59.71,28836.0,59.2048,59.2346,59.1354,59.2147,28836.0
2025-06-12 12:00:00,59.7,59.74,59.69,59.7,29506.0,59.2048,59.2445,59.1949,59.2048,29506.0
2025-06-12 12:05:00,59.7,59.74,59.64,59.71,15943.0,59.2048,59.2445,59.1453,59.2147,15943.0
2025-06-12 12:10:00,59.72,59.76,59.69,59.72,23775.0,59.2246,59.2643,59.1949,59.2246,23775.0
2025-06-12 12:15:00,59.72,59.75,59.69,59.71,13974.0,59.2246,59.2544,59.1949,59.2147,13974.0
2025-06-12 12:20:00,59.71,59.74,59.67,59.68,9509.0,59.2147,59.2445,59.1751,59.185,9509.0
2025-06-12 12:25:00,59.69,59.77,59.67,59.76,19754.0,59.1949,59.2742,59.1751,59.2643,19754.0
2025-06-12 12:30:00,59.77,59.77,59.69,59.73,16017.0,59.2742,59.2742,59.1949,59.2346,16017.0
2025-06-12 12:35:00,59.74,59.76,59.7,59.71,15775.0,59.2445,59.2643,59.2048,59.2147,15775.0
2025-06-12 12:40:00,59.7,59.73,59.64,59.66,14159.0,59.2048,59.2346,59.1453,59.1651,14159.0
2025-06-12 12:45:00,59.66,59.68,59.55,59.62,11948.0,59.1651,59.185,59.0561,59.1255,11948.0
2025-06-12 12:50:00,59.61,59.61,59.55,59.55,5602.0,59.1156,59.1156,59.0561,59.0561,5602.0
2025-06-12 12:55:00,59.55,59.58,59.53,59.54,10751.0,59.0561,59.0858,59.0362,59.0461,10751.0
2025-06-12 13:00:00,59.54,59.62,59.54,59.56,13048.0,59.0461,59.1255,59.0461,59.066,13048.0
2025-06-12 13:05:00,59.57,59.66,59.56,59.65,21956.0,59.0759,59.1651,59.066,59.1552,21956.0
2025-06-12 13:10:00,59.66,59.69,59.62,59.69,33258.0,59.1651,59.1949,59.1255,59.1949,33258.0
2025-06-12 13:15:00,59.69,59.71,59.66,59.67,19077.0,59.1949,59.2147,59.1651,59.1751,19077.0
2025-06-12 13:20:00,59.68,59.7,59.66,59.68,21978.0,59.185,59.2048,59.1651,59.185,21978.0
2025-06-12 13:25:00,59.68,59.74,59.68,59.73,14469.0,59.185,59.2445,59.185,59.2346,14469.0
2025-06-12 13:30:00,59.73,59.78,59.71,59.75,15395.0,59.2346,59.2841,59.2147,59.2544,15395.0
2025-06-12 13:35:00,59.74,59.8,59.72,59.79,13563.0,59.2445,59.304,59.2246,59.2941,13563.0
2025-06-12 13:40:00,59.8,59.81,59.77,59.8,7948.0,59.304,59.3139,59.2742,59.304,7948.0
2025-06-12 13:45:00,59.81,59.82,59.78,59.8,9417.0,59.3139,59.3238,59.2841,59.304,9417.0
2025-06-12 13:50:00,59.8,59.86,59.79,59.84,11391.0,59.304,59.3635,59.2941,59.3436,11391.0
2025-06-12 13:55:00,59.83,59.87,59.82,59.87,12437.0,59.3337,59.3734,59.3238,59.3734,12437.0
2025-06-12 14:00:00,59.87,59.91,59.85,59.86,16201.0,59.3734,59.4131,59.3536,59.3635,16201.0
2025-06-12 14:05:00,59.87,59.89,59.84,59.86,13617.0,59.3734,59.3932,59.3436,59.3635,13617.0
2025-06-12 14:10:00,59.87,59.87,59.82,59.84,15481.0,59.3734,59.3734,59.3238,59.3436,15481.0
2025-06-12 14:15:00,59.84,59.89,59.83,59.87,30754.0,59.3436,59.3932,59.3337,59.3734,30754.0
2025-06-12 14:20:00,59.87,59.89,59.84,59.85,19209.0,59.3734,59.3932,59.3436,59.3536,19209.0
2025-06-12 14:25:00,59.85,59.88,59.82,59.86,16099.0,59.3536,59.3833,59.3238,59.3635,16099.0
2025-06-12 14:30:00,59.86,59.87,59.81,59.84,33776.0,59.3635,59.3734,59.3139,59.3436,33776.0
2025-06-12 14:35:00,59.84,59.89,59.84,59.89,18153.0,59.3436,59.3932,59.3436,59.3932,18153.0
2025-06-12 14:40:00,59.88,59.91,59.86,59.88,15318.0,59.3833,59.4131,59.3635,59.3833,15318.0
2025-06-12 14:45:00,59.88,59.89,59.85,59.86,10364.0,59.3833,59.3932,59.3536,59.3635,10364.0
2025-06-12 14:50:00,59.86,59.92,59.84,59.92,18338.0,59.3635,59.423,59.3436,59.423,18338.0
2025-06-12 14:55:00,59.92,59.93,59.89,59.9,20358.0,59.423,59.4329,59.3932,59.4032,20358.0
2025-06-12 15:00:00,59.9,59.94,59.89,59.92,21924.0,59.4032,59.4428,59.3932,59.423,21924.0
2025-06-12 15:05:00,59.92,59.97,59.91,59.92,14586.0,59.423,59.4726,59.4131,59.423,14586.0
2025-06-12 15:10:00,59.92,59.98,59.92,59.97,41328.0,59.423,59.4825,59.423,59.4726,41328.0
2025-06-12 15:15:00,59.97,60.02,59.96,60.0,37331.0,59.4726,59.5222,59.4627,59.5023,37331.0
2025-06-12 15:20:00,60.0,60.01,59.98,59.99,27749.0,59.5023,59.5122,59.4825,59.4924,27749.0
2025-06-12 15:25:00,59.99,60.02,59.98,60.02,33533.0,59.4924,59.5222,59.4825,59.5222,33533.0
2025-06-12 15:30:00,60.03,60.04,59.99,60.01,31738.0,59.5321,59.542,59.4924,59.5122,31738.0
2025-06-12 15:35:00,60.01,60.03,60.0,60.01,50036.0,59.5122,59.5321,59.5023,59.5122,50036.0
2025-06-12 15:40:00,60.01,60.02,59.99,60.01,41389.0,59.5122,59.5222,59.4924,59.5122,41389.0
2025-06-12 15:45:00,60.01,60.06,59.93,59.94,65170.0,59.5122,59.5618,59.4329,59.4428,65170.0
2025-06-12 15:50:00,59.94,59.94,59.85,59.92,162628.0,59.4428,59.4428,59.3536,59.423,162628.0
2025-06-12 15:55:00,59.92,60.1,59.91,60.06,433735.0,59.423,59.6015,59.4131,59.5618,433735.0
2025-06-13 09:30:00,60.35,60.35,58.9,58.93,196644.0,60.35,60.35,58.9,58.93,196644.0
2025-06-13 09:35:00,58.9,58.9,58.6,58.82,89261.0,58.9,58.9,58.6,58.82,89261.0
2025-06-13 09:40:00,58.79,59.33,58.79,59.08,126509.0,58.79,59.33,58.79,59.08,126509.0
2025-06-13 09:45:00,59.08,59.54,59.02,59.53,63771.0,59.08,59.54,59.02,59.53,63771.0
2025-06-13 09:50:00,59.54,59.58,59.36,59.42,60551.0,59.54,59.58,59.36,59.42,60551.0
2025-06-13 09:55:00,59.4,59.52,59.31,59.34,209085.0,59.4,59.52,59.31,59.34,209085.0
2025-06-13 10:00:00,59.37,59.65,59.33,59.64,66077.0,59.37,59.65,59.33,59.64,66077.0
2025-06-13 10:05:00,59.63,59.83,59.63,59.83,56848.0,59.63,59.83,59.63,59.83,56848.0
2025-06-13 10:10:00,59.82,59.82,59.57,59.62,47366.0,59.82,59.82,59.57,59.62,47366.0
2025-06-13 10:15:00,59.63,59.88,59.63,59.83,30990.0,59.63,59.88,59.63,59.83,30990.0
2025-06-13 10:20:00,59.82,59.86,59.73,59.83,22617.0,59.82,59.86,59.73,59.83,22617.0
2025-06-13 10:25:00,59.82,59.92,59.8,59.92,22557.0,59.82,59.92,59.8,59.92,22557.0
2025-06-13 10:30:00,59.91,59.91,59.72,59.88,43032.0,59.91,59.91,59.72,59.88,43032.0
2025-06-13 10:35:00,59.88,60.04,59.87,60.04,22558.0,59.88,60.04,59.87,60.04,22558.0
2025-06-13 10:40:00,60.02,60.03,59.9,59.96,46553.0,60.02,60.03,59.9,59.96,46553.0
2025-06-13 10:45:00,59.95,59.98,59.86,59.96,30864.0,59.95,59.98,59.86,59.96,30864.0
2025-06-13 10:50:00,59.96,60.01,59.89,59.92,39007.0,59.96,60.01,59.89,59.92,39007.0
2025-06-13 10:55:00,59.93,59.99,59.89,59.91,28032.0,59.93,59.99,59.89,59.91,28032.0
2025-06-13 11:00:00,59.94,60.01,59.88,59.91,22687.0,59.94,60.01,59.88,59.91,22687.0
2025-06-13 11:05:00,59.92,59.96,59.88,59.96,16046.0,59.92,59.96,59.88,59.96,16046.0
2025-06-13 11:10:00,59.95,60.02,59.93,59.96,32769.0,59.95,60.02,59.93,59.96,32769.0
2025-06-13 11:15:00,59.97,60.06,59.96,60.05,24613.0,59.97,60.06,59.96,60.05,24613.0
2025-06-13 11:20:00,60.04,60.06,59.92,59.95,17106.0,60.04,60.06,59.92,59.95,17106.0
2025-06-13 11:25:00,59.95,60.03,59.91,60.02,21555.0,59.95,60.03,59.91,60.02,21555.0
2025-06-13 11:30:00,60.03,60.07,59.98,60.02,19731.0,60.03,60.07,59.98,60.02,19731.0
2025-06-13 11:35:00,60.02,60.09,59.96,60.04,68057.0,60.02,60.09,59.96,60.04,68057.0
2025-06-13 11:40:00,60.05,60.09,60.04,60.05,17462.0,60.05,60.09,60.04,60.05,17462.0
2025-06-13 11:45:00,60.05,60.11,60.02,60.03,22133.0,60.05,60.11,60.02,60.03,22133.0
2025-06-13 11:50:00,60.05,60.19,60.04,60.17,24567.0,60.05,60.19,60.04,60.17,24567.0
2025-06-13 11:55:00,60.17,60.17,60.08,60.1,20689.0,60.17,60.17,60.08,60.1,20689.0
2025-06-13 12:00:00,60.1,60.1,59.96,59.97,17353.0,60.1,60.1,59.96,59.97,17353.0
2025-06-13 12:05:00,59.97,59.99,59.89,59.89,13885.0,59.97,59.99,59.89,59.89,13885.0
2025-06-13 12:10:00,59.9,59.94,59.83,59.86,12978.0,59.9,59.94,59.83,59.86,12978.0
2025-06-13 12:15:00,59.86,59.9,59.81,59.81,12097.0,59.86,59.9,59.81,59.81,12097.0
2025-06-13 12:20:00,59.8,59.88,59.8,59.83,21959.0,59.8,59.88,59.8,59.83,21959.0
2025-06-13 12:25:00,59.81,59.81,59.71,59.74,15930.0,59.81,59.81,59.71,59.74,15930.0
2025-06-13 12:30:00,59.75,59.82,59.73,59.81,19369.0,59.75,59.82,59.73,59.81,19369.0
2025-06-13 12:35:00,59.8,59.82,59.77,59.82,21150.0,59.8,59.82,59.77,59.82,21150.0
2025-06-13 12:40:00,59.82,59.84,59.7,59.76,16243.0,59.82,59.84,59.7,59.76,16243.0
2025-06-13 12:45:00,59.75,59.77,59.65,59.66,15187.0,59.75,59.77,59.65,59.66,15187.0
2025-06-13 12:50:00,59.66,59.73,59.66,59.69,14252.0,59.66,59.73,59.66,59.69,14252.0
2025-06-13 12:55:00,59.7,59.75,59.67,59.7,20367.0,59.7,59.75,59.67,59.7,20367.0
2025-06-13 13:00:00,59.7,59.78,59.69,59.76,17868.0,59.7,59.78,59.69,59.76,17868.0
2025-06-13 13:05:00,59.76,59.77,59.72,59.73,11490.0,59.76,59.77,59.72,59.73,11490.0
2025-06-13 13:10:00,59.73,59.76,59.62,59.63,24888.0,59.73,59.76,59.62,59.63,24888.0
2025-06-13 13:15:00,59.62,59.67,59.55,59.55,27470.0,59.62,59.67,59.55,59.55,27470.0
2025-06-13 13:20:00,59.55,59.61,59.54,59.58,19700.0,59.55,59.61,59.54,59.58,19700.0
2025-06-13 13:25:00,59.58,59.59,59.53,59.54,16865.0,59.58,59.59,59.53,59.54,16865.0
2025-06-13 13:30:00,59.54,59.58,59.47,59.49,15681.0,59.54,59.58,59.47,59.49,15681.0
2025-06-13 13:35:00,59.49,59.51,59.47,59.51,31646.0,59.49,59.51,59.47,59.51,31646.0
2025-06-13 13:40:00,59.5,59.53,59.47,59.5,19920.0,59.5,59.53,59.47,59.5,19920.0
2025-06-13 13:45:00,59.5,59.53,59.45,59.46,12853.0,59.5,59.53,59.45,59.46,12853.0
2025-06-13 13:50:00,59.46,59.62,59.46,59.61,15699.0,59.46,59.62,59.46,59.61,15699.0
2025-06-13 13:55:00,59.61,59.66,59.59,59.65,19035.0,59.61,59.66,59.59,59.65,19035.0
2025-06-13 14:00:00,59.67,59.72,59.63,59.69,21360.0,59.67,59.72,59.63,59.69,21360.0
2025-06-13 14:05:00,59.68,59.73,59.64,59.7,30816.0,59.68,59.73,59.64,59.7,30816.0
2025-06-13 14:10:00,59.69,59.71,59.66,59.68,14168.0,59.69,59.71,59.66,59.68,14168.0
2025-06-13 14:15:00,59.69,59.75,59.65,59.73,25940.0,59.69,59.75,59.65,59.73,25940.0
2025-06-13 14:20:00,59.73,59.73,59.6,59.67,18659.0,59.73,59.73,59.6,59.67,18659.0
2025-06-13 14:25:00,59.67,59.71,59.61,59.71,15289.0,59.67,59.71,59.61,59.71,15289.0
2025-06-13 14:30:00,59.71,59.73,59.65,59.71,24086.0,59.71,59.73,59.65,59.71,24086.0
2025-06-13 14:35:00,59.69,59.7,59.6,59.64,19683.0,59.69,59.7,59.6,59.64,19683.0
2025-06-13 14:40:00,59.64,59.72,59.64,59.71,15624.0,59.64,59.72,59.64,59.71,15624.0
2025-06-13 14:45:00,59.72,59.81,59.69,59.7,45897.0,59.72,59.81,59.69,59.7,45897.0
2025-06-13 14:50:00,59.7,59.73,59.66,59.72,26019.0,59.7,59.73,59.66,59.72,26019.0
2025-06-13 14:55:00,59.72,59.78,59.68,59.76,33517.0,59.72,59.78,59.68,59.76,33517.0
2025-06-13 15:00:00,59.76,59.81,59.73,59.79,28846.0,59.76,59.81,59.73,59.79,28846.0
2025-06-13 15:05:00,59.79,59.83,59.76,59.79,42483.0,59.79,59.83,59.76,59.79,42483.0
2025-06-13 15:10:00,59.81,59.83,59.74,59.78,26500.0,59.81,59.83,59.74,59.78,26500.0
2025-06-13 15:15:00,59.79,59.79,59.73,59.77,26997.0,59.79,59.79,59.73,59.77,26997.0
2025-06-13 15:20:00,59.76,59.77,59.68,59.71,55011.0,59.76,59.77,59.68,59.71,55011.0
2025-06-13 15:25:00,59.71,59.75,59.62,59.63,79883.0,59.71,59.75,59.62,59.63,79883.0
2025-06-13 15:30:00,59.63,59.75,59.6,59.64,76463.0,59.63,59.75,59.6,59.64,76463.0
2025-06-13 15:35:00,59.63,59.69,59.61,59.64,51061.0,59.63,59.69,59.61,59.64,51061.0
2025-06-13 15:40:00,59.64,59.66,59.54,59.55,48376.0,59.64,59.66,59.54,59.55,48376.0
2025-06-13 15:45:00,59.55,59.59,59.5,59.5,80825.0,59.55,59.59,59.5,59.5,80825.0
2025-06-13 15:50:00,59.5,59.63,59.49,59.61,156635.0,59.5,59.63,59.49,59.61,156635.0
2025-06-13 15:55:00,59.6,59.79,59.56,59.77,478853.0,59.6,59.79,59.56,59.77,478853.0
2025-06-16 09:30:00,59.96,60.66,59.63,60.57,272010.0,59.96,60.66,59.63,60.57,272010.0
2025-06-16 09:35:00,60.54,60.56,60.21,60.45,16265.0,60.54,60.56,60.21,60.45,16265.0
2025-06-16 09:40:00,60.46,60.51,60.18,60.18,24638.0,60.46,60.51,60.18,60.18,24638.0
2025-06-16 09:45:00,60.2,60.28,60.04,60.07,48112.0,60.2,60.28,60.04,60.07,48112.0
2025-06-16 09:50:00,60.06,60.23,59.92,60.09,63447.0,60.06,60.23,59.92,60.09,63447.0
2025-06-16 09:55:00,60.1,60.11,59.77,59.81,27297.0,60.1,60.11,59.77,59.81,27297.0
2025-06-16 10:00:00,59.81,59.97,59.71,59.72,36532.0,59.81,59.97,59.71,59.72,36532.0
2025-06-16 10:05:00,59.76,59.92,59.73,59.8,46798.0,59.76,59.92,59.73,59.8,46798.0
2025-06-16 10:10:00,59.82,59.86,59.7,59.8,17713.0,59.82,59.86,59.7,59.8,17713.0
2025-06-16 10:15:00,59.8,59.83,59.7,59.77,18594.0,59.8,59.83,59.7,59.77,18594.0
2025-06-16 10:20:00,59.73,59.76,59.62,59.69,47351.0,59.73,59.76,59.62,59.69,47351.0
2025-06-16 10:25:00,59.68,59.74,59.59,59.6,15166.0,59.68,59.74,59.59,59.6,15166.0
2025-06-16 10:30:00,59.62,59.66,59.5,59.58,32910.0,59.62,59.66,59.5,59.58,32910.0
2025-06-16 10:35:00,59.59,59.63,59.52,59.57,25814.0,59.59,59.63,59.52,59.57,25814.0
2025-06-16 10:40:00,59.57,59.58,59.49,59.53,28949.0,59.57,59.58,59.49,59.53,28949.0
2025-06-16 10:45:00,59.54,59.6,59.48,59.49,41324.0,59.54,59.6,59.48,59.49,41324.0
2025-06-16 10:50:00,59.47,59.57,59.46,59.51,32952.0,59.47,59.57,59.46,59.51,32952.0
2025-06-16 10:55:00,59.51,59.62,59.49,59.59,41290.0,59.51,59.62,59.49,59.59,41290.0
2025-06-16 11:00:00,59.58,59.6,59.5,59.52,40474.0,59.58,59.6,59.5,59.52,40474.0
2025-06-16 11:05:00,59.51,59.6,59.43,59.46,36676.0,59.51,59.6,59.43,59.46,36676.0
2025-06-16 11:10:00,59.47,59.52,59.43,59.48,32027.0,59.47,59.52,59.43,59.48,32027.0
2025-06-16 11:15:00,59.48,59.5,59.43,59.47,45066.0,59.48,59.5,59.43,59.47,45066.0
2025-06-16 11:20:00,59.48,59.55,59.47,59.5,36581.0,59.48,59.55,59.47,59.5,36581.0
2025-06-16 11:25:00,59.5,59.59,59.46,59.47,46072.0,59.5,59.59,59.46,59.47,46072.0
2025-06-16 11:30:00,59.47,59.49,59.4,59.45,28501.0,59.47,59.49,59.4,59.45,28501.0
2025-06-16 11:35:00,59.45,59.45,59.32,59.32,29873.0,59.45,59.45,59.32,59.32,29873.0
2025-06-16 11:40:00,59.33,59.42,59.29,59.41,31677.0,59.33,59.42,59.29,59.41,31677.0
2025-06-16 11:45:00,59.4,59.46,59.39,59.46,21524.0,59.4,59.46,59.39,59.46,21524.0
2025-06-16 11:50:00,59.45,59.48,59.42,59.47,21772.0,59.45,59.48,59.42,59.47,21772.0
2025-06-16 11:55:00,59.47,59.47,59.32,59.36,36379.0,59.47,59.47,59.32,59.36,36379.0
2025-06-16 12:00:00,59.36,59.38,59.26,59.29,33853.0,59.36,59.38,59.26,59.29,33853.0
2025-06-16 12:05:00,59.3,59.34,59.25,59.33,36990.0,59.3,59.34,59.25,59.33,36990.0
2025-06-16 12:10:00,59.34,59.35,59.26,59.26,23348.0,59.34,59.35,59.26,59.26,23348.0
2025-06-16 12:15:00,59.26,59.27,59.21,59.25,28355.0,59.26,59.27,59.21,59.25,28355.0
2025-06-16 12:20:00,59.25,59.3,59.1,59.15,40727.0,59.25,59.3,59.1,59.15,40727.0
2025-06-16 12:25:00,59.15,59.2,59.14,59.18,17046.0,59.15,59.2,59.14,59.18,17046.0
2025-06-16 12:30:00,59.17,59.24,59.17,59.21,36885.0,59.17,59.24,59.17,59.21,36885.0
2025-06-16 12:35:00,59.21,59.25,59.17,59.24,16240.0,59.21,59.25,59.17,59.24,16240.0
2025-06-16 12:40:00,59.24,59.27,59.22,59.27,20194.0,59.24,59.27,59.22,59.27,20194.0
2025-06-16 12:45:00,59.27,59.27,59.16,59.19,13281.0,59.27,59.27,59.16,59.19,13281.0
2025-06-16 12:50:00,59.19,59.25,59.18,59.25,19143.0,59.19,59.25,59.18,59.25,19143.0
2025-06-16 12:55:00,59.25,59.25,59.18,59.23,30603.0,59.25,59.25,59.18,59.23,30603.0
2025-06-16 13:00:00,59.23,59.26,59.22,59.25,17801.0,59.23,59.26,59.22,59.25,17801.0
2025-06-16 13:05:00,59.25,59.26,59.2,59.21,12998.0,59.25,59.26,59.2,59.21,12998.0
2025-06-16 13:10:00,59.22,59.24,59.13,59.14,12480.0,59.22,59.24,59.13,59.14,12480.0
2025-06-16 13:15:00,59.14,59.14,59.06,59.1,20217.0,59.14,59.14,59.06,59.1,20217.0
2025-06-16 13:20:00,59.09,59.1,59.02,59.03,18450.0,59.09,59.1,59.02,59.03,18450.0
2025-06-16 13:25:00,59.02,59.17,58.99,59.17,24333.0,59.02,59.17,58.99,59.17,24333.0
2025-06-16 13:30:00,59.18,59.2,59.14,59.18,19305.0,59.18,59.2,59.14,59.18,19305.0
2025-06-16 13:35:00,59.17,59.17,59.11,59.13,20259.0,59.17,59.17,59.11,59.13,20259.0
2025-06-16 13:40:00,59.12,59.18,59.12,59.14,17992.0,59.12,59.18,59.12,59.14,17992.0
2025-06-16 13:45:00,59.14,59.17,59.11,59.12,17756.0,59.14,59.17,59.11,59.12,17756.0
2025-06-16 13:50:00,59.12,59.14,59.08,59.09,13053.0,59.12,59.14,59.08,59.09,13053.0
2025-06-16 13:55:00,59.09,59.09,59.02,59.05,19644.0,59.09,59.09,59.02,59.05,19644.0
2025-06-16 14:00:00,59.06,59.14,59.03,59.13,32892.0,59.06,59.14,59.03,59.13,32892.0
2025-06-16 14:05:00,59.13,59.14,59.08,59.08,31778.0,59.13,59.14,59.08,59.08,31778.0
2025-06-16 14:10:00,59.09,59.09,59.01,59.08,22859.0,59.09,59.09,59.01,59.08,22859.0
2025-06-16 14:15:00,59.08,59.09,59.0,59.02,23476.0,59.08,59.09,59.0,59.02,23476.0
2025-06-16 14:20:00,59.02,59.02,58.94,58.96,21752.0,59.02,59.02,58.94,58.96,21752.0
2025-06-16 14:25:00,58.97,58.99,58.95,58.96,23707.0,58.97,58.99,58.95,58.96,23707.0
2025-06-16 14:30:00,58.97,59.0,58.9,58.92,41371.0,58.97,59.0,58.9,58.92,41371.0
2025-06-16 14:35:00,58.92,58.95,58.9,58.92,14840.0,58.92,58.95,58.9,58.92,14840.0
2025-06-16 14:40:00,58.92,58.96,58.91,58.95,22719.0,58.92,58.96,58.91,58.95,22719.0
2025-06-16 14:45:00,58.95,58.99,58.94,58.96,23302.0,58.95,58.99,58.94,58.96,23302.0
2025-06-16 14:50:00,58.95,59.02,58.93,58.98,39610.0,58.95,59.02,58.93,58.98,39610.0
2025-06-16 14:55:00,58.98,59.03,58.98,59.0,49338.0,58.98,59.03,58.98,59.0,49338.0
2025-06-16 15:00:00,58.99,59.02,58.95,58.99,36051.0,58.99,59.02,58.95,58.99,36051.0
2025-06-16 15:05:00,58.99,59.05,58.97,59.0,39010.0,58.99,59.05,58.97,59.0,39010.0
2025-06-16 15:10:00,59.0,59.01,58.93,59.0,26919.0,59.0,59.01,58.93,59.0,26919.0
2025-06-16 15:15:00,59.01,59.02,58.92,58.93,27999.0,59.01,59.02,58.92,58.93,27999.0
2025-06-16 15:20:00,58.92,58.97,58.9,58.94,40365.0,58.92,58.97,58.9,58.94,40365.0
2025-06-16 15:25:00,58.93,58.98,58.92,58.93,39172.0,58.93,58.98,58.92,58.93,39172.0
2025-06-16 15:30:00,58.93,58.99,58.92,58.97,40829.0,58.93,58.99,58.92,58.97,40829.0
2025-06-16 15:35:00,58.96,59.0,58.93,58.98,48828.0,58.96,59.0,58.93,58.98,48828.0
2025-06-16 15:40:00,58.97,58.99,58.95,58.98,44604.0,58.97,58.99,58.95,58.98,44604.0
2025-06-16 15:45:00,58.99,59.02,58.94,59.0,114043.0,58.99,59.02,58.94,59.0,114043.0
2025-06-16 15:50:00,58.99,59.23,58.96,59.22,102804.0,58.99,59.23,58.96,59.22,102804.0
2025-06-16 15:55:00,59.22,59.23,59.08,59.15,358241.0,59.22,59.23,59.08,59.15,358241.0
2025-06-17 09:30:00,59.49,59.6,58.97,59.35,90846.0,59.49,59.6,58.97,59.35,90846.0
2025-06-17 09:35:00,59.35,59.45,59.18,59.21,36253.0,59.35,59.45,59.18,59.21,36253.0
2025-06-17 09:40:00,59.2,59.33,59.17,59.25,47342.0,59.2,59.33,59.17,59.25,47342.0
2025-06-17 09:45:00,59.25,59.37,59.13,59.17,61596.0,59.25,59.37,59.13,59.17,61596.0
2025-06-17 09:50:00,59.18,59.25,59.11,59.18,46298.0,59.18,59.25,59.11,59.18,46298.0
2025-06-17 09:55:00,59.17,59.23,59.06,59.11,41145.0,59.17,59.23,59.06,59.11,41145.0
2025-06-17 10:00:00,59.12,59.21,59.01,59.03,39536.0,59.12,59.21,59.01,59.03,39536.0
2025-06-17 10:05:00,59.0,59.35,58.99,59.19,66663.0,59.0,59.35,58.99,59.19,66663.0
2025-06-17 10:10:00,59.19,59.31,59.15,59.31,46270.0,59.19,59.31,59.15,59.31,46270.0
2025-06-17 10:15:00,59.32,59.39,59.26,59.36,16445.0,59.32,59.39,59.26,59.36,16445.0
2025-06-17 10:20:00,59.38,59.43,59.33,59.4,18620.0,59.38,59.43,59.33,59.4,18620.0
2025-06-17 10:25:00,59.39,59.44,59.36,59.41,17893.0,59.39,59.44,59.36,59.41,17893.0
2025-06-17 10:30:00,59.39,59.42,59.31,59.32,75695.0,59.39,59.42,59.31,59.32,75695.0
2025-06-17 10:35:00,59.32,59.42,59.31,59.36,17808.0,59.32,59.42,59.31,59.36,17808.0
2025-06-17 10:40:00,59.36,59.39,59.3,59.32,27986.0,59.36,59.39,59.3,59.32,27986.0
2025-06-17 10:45:00,59.32,59.42,59.31,59.39,19795.0,59.32,59.42,59.31,59.39,19795.0
2025-06-17 10:50:00,59.4,59.43,59.35,59.39,30090.0,59.4,59.43,59.35,59.39,30090.0
2025-06-17 10:55:00,59.4,59.42,59.29,59.32,25645.0,59.4,59.42,59.29,59.32,25645.0
2025-06-17 11:00:00,59.32,59.32,59.18,59.22,29732.0,59.32,59.32,59.18,59.22,29732.0
2025-06-17 11:05:00,59.22,59.22,59.15,59.16,21035.0,59.22,59.22,59.15,59.16,21035.0
2025-06-17 11:10:00,59.16,59.19,59.03,59.09,42403.0,59.16,59.19,59.03,59.09,42403.0
2025-06-17 11:15:00,59.07,59.12,59.02,59.09,21895.0,59.07,59.12,59.02,59.09,21895.0
2025-06-17 11:20:00,59.08,59.08,59.02,59.04,16624.0,59.08,59.08,59.02,59.04,16624.0
2025-06-17 11:25:00,59.03,59.06,58.93,58.95,25950.0,59.03,59.06,58.93,58.95,25950.0
2025-06-17 11:30:00,58.95,59.0,58.93,58.94,21193.0,58.95,59.0,58.93,58.94,21193.0
2025-06-17 11:35:00,58.93,58.94,58.86,58.89,26419.0,58.93,58.94,58.86,58.89,26419.0
2025-06-17 11:40:00,58.88,58.96,58.87,58.94,21272.0,58.88,58.96,58.87,58.94,21272.0
2025-06-17 11:45:00,58.94,58.94,58.83,58.94,38978.0,58.94,58.94,58.83,58.94,38978.0
2025-06-17 11:50:00,58.94,58.95,58.87,58.91,24701.0,58.94,58.95,58.87,58.91,24701.0
2025-06-17 11:55:00,58.91,58.96,58.9,58.92,16303.0,58.91,58.96,58.9,58.92,16303.0
2025-06-17 12:00:00,58.92,58.96,58.91,58.91,13200.0,58.92,58.96,58.91,58.91,13200.0
2025-06-17 12:05:00,58.91,58.98,58.86,58.89,34289.0,58.91,58.98,58.86,58.89,34289.0
2025-06-17 12:10:00,58.9,58.95,58.88,58.94,10923.0,58.9,58.95,58.88,58.94,10923.0
2025-06-17 12:15:00,58.93,58.94,58.9,58.92,10039.0,58.93,58.94,58.9,58.92,10039.0
2025-06-17 12:20:00,58.9,58.92,58.87,58.9,40010.0,58.9,58.92,58.87,58.9,40010.0
2025-06-17 12:25:00,58.9,58.94,58.87,58.93,16718.0,58.9,58.94,58.87,58.93,16718.0
2025-06-17 12:30:00,58.94,58.98,58.92,58.98,11242.0,58.94,58.98,58.92,58.98,11242.0
2025-06-17 12:35:00,58.98,58.98,58.84,58.88,94815.0,58.98,58.98,58.84,58.88,94815.0
2025-06-17 12:40:00,58.88,58.91,58.79,58.83,35183.0,58.88,58.91,58.79,58.83,35183.0
2025-06-17 12:45:00,58.82,58.87,58.76,58.84,112138.0,58.82,58.87,58.76,58.84,112138.0
2025-06-17 12:50:00,58.83,58.91,58.76,58.87,51796.0,58.83,58.91,58.76,58.87,51796.0
2025-06-17 12:55:00,58.87,58.87,58.77,58.85,277637.0,58.87,58.87,58.77,58.85,277637.0
2025-06-17 13:00:00,58.85,58.92,58.83,58.86,30657.0,58.85,58.92,58.83,58.86,30657.0
2025-06-17 13:05:00,58.85,58.93,58.81,58.92,31243.0,58.85,58.93,58.81,58.92,31243.0
2025-06-17 13:10:00,58.91,58.92,58.85,58.86,19784.0,58.91,58.92,58.85,58.86,19784.0
2025-06-17 13:15:00,58.85,58.88,58.79,58.8,25362.0,58.85,58.88,58.79,58.8,25362.0
2025-06-17 13:20:00,58.79,58.81,58.64,58.64,58179.0,58.79,58.81,58.64,58.64,58179.0
2025-06-17 13:25:00,58.64,58.67,58.59,58.59,69697.0,58.64,58.67,58.59,58.59,69697.0
2025-06-17 13:30:00,58.59,58.59,58.44,58.53,72355.0,58.59,58.59,58.44,58.53,72355.0
2025-06-17 13:35:00,58.53,58.57,58.5,58.55,26126.0,58.53,58.57,58.5,58.55,26126.0
2025-06-17 13:40:00,58.55,58.62,58.54,58.55,19337.0,58.55,58.62,58.54,58.55,19337.0
2025-06-17 13:45:00,58.54,58.56,58.49,58.55,21095.0,58.54,58.56,58.49,58.55,21095.0
2025-06-17 13:50:00,58.55,58.56,58.46,58.47,24659.0,58.55,58.56,58.46,58.47,24659.0
2025-06-17 13:55:00,58.48,58.51,58.45,58.45,7683.0,58.48,58.51,58.45,58.45,7683.0
2025-06-17 14:00:00,58.44,58.5,58.38,58.44,19813.0,58.44,58.5,58.38,58.44,19813.0
2025-06-17 14:05:00,58.44,58.51,58.43,58.51,17044.0,58.44,58.51,58.43,58.51,17044.0
2025-06-17 14:10:00,58.52,58.58,58.49,58.57,31498.0,58.52,58.58,58.49,58.57,31498.0
2025-06-17 14:15:00,58.58,58.67,58.56,58.66,64415.0,58.58,58.67,58.56,58.66,64415.0
2025-06-17 14:20:00,58.66,58.74,58.64,58.74,69763.0,58.66,58.74,58.64,58.74,69763.0
2025-06-17 14:25:00,58.74,58.76,58.61,58.67,37463.0,58.74,58.76,58.61,58.67,37463.0
2025-06-17 14:30:00,58.66,58.7,58.58,58.62,41144.0,58.66,58.7,58.58,58.62,41144.0
2025-06-17 14:35:00,58.63,58.65,58.55,58.56,31469.0,58.63,58.65,58.55,58.56,31469.0
2025-06-17 14:40:00,58.56,58.58,58.46,58.49,19695.0,58.56,58.58,58.46,58.49,19695.0
2025-06-17 14:45:00,58.49,58.51,58.45,58.46,26155.0,58.49,58.51,58.45,58.46,26155.0
2025-06-17 14:50:00,58.46,58.48,58.45,58.48,18449.0,58.46,58.48,58.45,58.48,18449.0
2025-06-17 14:55:00,58.47,58.5,58.45,58.48,18908.0,58.47,58.5,58.45,58.48,18908.0
2025-06-17 15:00:00,58.48,58.48,58.44,58.45,24146.0,58.48,58.48,58.44,58.45,24146.0
2025-06-17 15:05:00,58.45,58.52,58.43,58.5,28110.0,58.45,58.52,58.43,58.5,28110.0
2025-06-17 15:10:00,58.49,58.56,58.44,58.53,23624.0,58.49,58.56,58.44,58.53,23624.0
2025-06-17 15:15:00,58.53,58.55,58.51,58.54,31554.0,58.53,58.55,58.51,58.54,31554.0
2025-06-17 15:20:00,58.53,58.56,58.52,58.55,32789.0,58.53,58.56,58.52,58.55,32789.0
2025-06-17 15:25:00,58.54,58.54,58.47,58.51,32048.0,58.54,58.54,58.47,58.51,32048.0
2025-06-17 15:30:00,58.52,58.63,58.51,58.63,50328.0,58.52,58.63,58.51,58.63,50328.0
2025-06-17 15:35:00,58.64,58.74,58.53,58.54,201707.0,58.64,58.74,58.53,58.54,201707.0
2025-06-17 15:40:00,58.54,58.55,58.41,58.55,205775.0,58.54,58.55,58.41,58.55,205775.0
2025-06-17 15:45:00,58.54,58.58,58.48,58.56,308272.0,58.54,58.58,58.48,58.56,308272.0
2025-06-17 15:50:00,58.57,58.71,58.53,58.54,160278.0,58.57,58.71,58.53,58.54,160278.0
2025-06-17 15:55:00,58.53,58.56,58.46,58.47,394560.0,58.53,58.56,58.46,58.47,394560.0
2025-06-18 09:30:00,58.85,58.92,58.55,58.87,69127.0,58.85,58.92,58.55,58.87,69127.0
2025-06-18 09:35:00,58.94,58.94,58.55,58.71,69412.0,58.94,58.94,58.55,58.71,69412.0
2025-06-18 09:40:00,58.72,58.83,58.71,58.81,23840.0,58.72,58.83,58.71,58.81,23840.0
2025-06-18 09:45:00,58.8,58.81,58.55,58.56,26430.0,58.8,58.81,58.55,58.56,26430.0
2025-06-18 09:50:00,58.57,58.76,58.54,58.76,41694.0,58.57,58.76,58.54,58.76,41694.0
2025-06-18 09:55:00,58.74,58.77,58.68,58.73,22774.0,58.74,58.77,58.68,58.73,22774.0
2025-06-18 10:00:00,58.72,58.72,58.46,58.59,46446.0,58.72,58.72,58.46,58.59,46446.0
2025-06-18 10:05:00,58.58,58.64,58.45,58.49,37224.0,58.58,58.64,58.45,58.49,37224.0
2025-06-18 10:10:00,58.5,58.5,58.34,58.4,43781.0,58.5,58.5,58.34,58.4,43781.0
2025-06-18 10:15:00,58.36,58.4,58.19,58.23,33199.0,58.36,58.4,58.19,58.23,33199.0
2025-06-18 10:20:00,58.24,58.43,58.22,58.25,29480.0,58.24,58.43,58.22,58.25,29480.0
2025-06-18 10:25:00,58.28,58.39,58.27,58.35,45725.0,58.28,58.39,58.27,58.35,45725.0
2025-06-18 10:30:00,58.35,58.39,58.27,58.3,80663.0,58.35,58.39,58.27,58.3,80663.0
2025-06-18 10:35:00,58.29,58.44,58.23,58.44,41108.0,58.29,58.44,58.23,58.44,41108.0
2025-06-18 10:40:00,58.44,58.65,58.36,58.65,46392.0,58.44,58.65,58.36,58.65,46392.0
2025-06-18 10:45:00,58.64,58.69,58.52,58.57,30372.0,58.64,58.69,58.52,58.57,30372.0
2025-06-18 10:50:00,58.57,58.65,58.57,58.62,61883.0,58.57,58.65,58.57,58.62,61883.0
2025-06-18 10:55:00,58.62,58.73,58.6,58.62,41448.0,58.62,58.73,58.6,58.62,41448.0
2025-06-18 11:00:00,58.62,58.62,58.52,58.55,37601.0,58.62,58.62,58.52,58.55,37601.0
2025-06-18 11:05:00,58.56,58.6,58.52,58.58,24417.0,58.56,58.6,58.52,58.58,24417.0
2025-06-18 11:10:00,58.58,58.65,58.57,58.57,21632.0,58.58,58.65,58.57,58.57,21632.0
2025-06-18 11:15:00,58.57,58.61,58.52,58.57,33008.0,58.57,58.61,58.52,58.57,33008.0
2025-06-18 11:20:00,58.57,58.57,58.47,58.53,18449.0,58.57,58.57,58.47,58.53,18449.0
2025-06-18 11:25:00,58.52,58.52,58.45,58.49,22505.0,58.52,58.52,58.45,58.49,22505.0
2025-06-18 11:30:00,58.5,58.59,58.47,58.53,49801.0,58.5,58.59,58.47,58.53,49801.0
2025-06-18 11:35:00,58.53,58.56,58.49,58.54,34492.0,58.53,58.56,58.49,58.54,34492.0
2025-06-18 11:40:00,58.55,58.59,58.52,58.58,26414.0,58.55,58.59,58.52,58.58,26414.0
2025-06-18 11:45:00,58.58,58.64,58.56,58.63,34003.0,58.58,58.64,58.56,58.63,34003.0
2025-06-18 11:50:00,58.61,58.61,58.45,58.51,39395.0,58.61,58.61,58.45,58.51,39395.0
2025-06-18 11:55:00,58.51,58.57,58.5,58.53,16662.0,58.51,58.57,58.5,58.53,16662.0
2025-06-18 12:00:00,58.52,58.57,58.5,58.55,23246.0,58.52,58.57,58.5,58.55,23246.0
2025-06-18 12:05:00,58.55,58.65,58.53,58.65,25125.0,58.55,58.65,58.53,58.65,25125.0
2025-06-18 12:10:00,58.64,58.66,58.56,58.66,98400.0,58.64,58.66,58.56,58.66,98400.0
2025-06-18 12:15:00,58.65,58.69,58.61,58.63,67345.0,58.65,58.69,58.61,58.63,67345.0
2025-06-18 12:20:00,58.64,58.71,58.63,58.71,17514.0,58.64,58.71,58.63,58.71,17514.0
2025-06-18 12:25:00,58.72,58.78,58.7,58.78,25357.0,58.72,58.78,58.7,58.78,25357.0
2025-06-18 12:30:00,58.78,58.81,58.76,58.8,17070.0,58.78,58.81,58.76,58.8,17070.0
2025-06-18 12:35:00,58.79,58.87,58.76,58.86,21181.0,58.79,58.87,58.76,58.86,21181.0
2025-06-18 12:40:00,58.86,58.88,58.83,58.86,22856.0,58.86,58.88,58.83,58.86,22856.0
2025-06-18 12:45:00,58.86,58.86,58.78,58.8,36464.0,58.86,58.86,58.78,58.8,36464.0
2025-06-18 12:50:00,58.8,58.82,58.77,58.8,18348.0,58.8,58.82,58.77,58.8,18348.0
2025-06-18 12:55:00,58.79,58.81,58.76,58.8,25287.0,58.79,58.81,58.76,58.8,25287.0
2025-06-18 13:00:00,58.8,58.91,58.79,58.89,20976.0,58.8,58.91,58.79,58.89,20976.0
2025-06-18 13:05:00,58.91,58.98,58.88,58.98,21233.0,58.91,58.98,58.88,58.98,21233.0
2025-06-18 13:10:00,58.97,58.98,58.92,58.93,16476.0,58.97,58.98,58.92,58.93,16476.0
2025-06-18 13:15:00,58.94,59.0,58.94,58.99,14748.0,58.94,59.0,58.94,58.99,14748.0
2025-06-18 13:20:00,58.99,59.03,58.98,59.0,17136.0,58.99,59.03,58.98,59.0,17136.0
2025-06-18 13:25:00,59.0,59.04,58.99,59.01,18882.0,59.0,59.04,58.99,59.01,18882.0
2025-06-18 13:30:00,59.01,59.05,58.99,59.0,40762.0,59.01,59.05,58.99,59.0,40762.0
2025-06-18 13:35:00,59.0,59.03,58.95,59.03,20521.0,59.0,59.03,58.95,59.03,20521.0
2025-06-18 13:40:00,59.02,59.03,58.96,58.98,23799.0,59.02,59.03,58.96,58.98,23799.0
2025-06-18 13:45:00,58.98,59.02,58.75,59.02,70892.0,58.98,59.02,58.75,59.02,70892.0
2025-06-18 13:50:00,59.03,59.15,59.02,59.13,40558.0,59.03,59.15,59.02,59.13,40558.0
2025-06-18 13:55:00,59.13,59.19,59.07,59.07,32717.0,59.13,59.19,59.07,59.07,32717.0
2025-06-18 14:00:00,59.08,59.24,59.05,59.09,46595.0,59.08,59.24,59.05,59.09,46595.0
2025-06-18 14:05:00,59.07,59.21,59.07,59.21,27610.0,59.07,59.21,59.07,59.21,27610.0
2025-06-18 14:10:00,59.21,59.32,59.18,59.31,26143.0,59.21,59.32,59.18,59.31,26143.0
2025-06-18 14:15:00,59.31,59.32,59.23,59.23,34223.0,59.31,59.32,59.23,59.23,34223.0
2025-06-18 14:20:00,59.23,59.26,59.22,59.25,29591.0,59.23,59.26,59.22,59.25,29591.0
2025-06-18 14:25:00,59.25,59.33,59.2,59.32,27901.0,59.25,59.33,59.2,59.32,27901.0
2025-06-18 14:30:00,59.32,59.32,59.26,59.29,27065.0,59.32,59.32,59.26,59.29,27065.0
2025-06-18 14:35:00,59.29,59.29,59.2,59.26,30465.0,59.29,59.29,59.2,59.26,30465.0
2025-06-18 14:40:00,59.25,59.38,59.24,59.31,51423.0,59.25,59.38,59.24,59.31,51423.0
2025-06-18 14:45:00,59.3,59.31,59.2,59.23,35230.0,59.3,59.31,59.2,59.23,35230.0
2025-06-18 14:50:00,59.23,59.23,59.03,59.13,99540.0,59.23,59.23,59.03,59.13,99540.0
2025-06-18 14:55:00,59.13,59.14,59.04,59.05,68674.0,59.13,59.14,59.04,59.05,68674.0
2025-06-18 15:00:00,59.03,59.16,59.01,59.15,75051.0,59.03,59.16,59.01,59.15,75051.0
2025-06-18 15:05:00,59.14,59.16,59.06,59.09,58702.0,59.14,59.16,59.06,59.09,58702.0
2025-06-18 15:10:00,59.1,59.1,58.97,59.0,50610.0,59.1,59.1,58.97,59.0,50610.0
2025-06-18 15:15:00,59.01,59.09,58.99,59.07,45354.0,59.01,59.09,58.99,59.07,45354.0
2025-06-18 15:20:00,59.07,59.12,59.02,59.11,44029.0,59.07,59.12,59.02,59.11,44029.0
2025-06-18 15:25:00,59.11,59.15,59.07,59.08,52548.0,59.11,59.15,59.07,59.08,52548.0
2025-06-18 15:30:00,59.07,59.27,59.03,59.23,110942.0,59.07,59.27,59.03,59.23,110942.0
2025-06-18 15:35:00,59.24,59.26,59.19,59.23,69522.0,59.24,59.26,59.19,59.23,69522.0
2025-06-18 15:40:00,59.23,59.31,59.23,59.3,82012.0,59.23,59.31,59.23,59.3,82012.0
2025-06-18 15:45:00,59.3,59.36,59.25,59.3,124227.0,59.3,59.36,59.25,59.3,124227.0
2025-06-18 15:50:00,59.3,59.35,59.18,59.2,140769.0,59.3,59.35,59.18,59.2,140769.0
2025-06-18 15:55:00,59.2,59.23,59.04,59.09,639968.0,59.2,59.23,59.04,59.09,639968.0
2025-06-20 09:30:00,59.63,59.9,59.31,59.38,1385666.0,59.63,59.9,59.31,59.38,1385666.0
2025-06-20 09:35:00,59.37,59.64,59.36,59.6,41713.0,59.37,59.64,59.36,59.6,41713.0
2025-06-20 09:40:00,59.61,59.79,59.58,59.76,52441.0,59.61,59.79,59.58,59.76,52441.0
2025-06-20 09:45:00,59.78,59.81,59.49,59.66,50956.0,59.78,59.81,59.49,59.66,50956.0
2025-06-20 09:50:00,59.66,59.72,59.49,59.64,90568.0,59.66,59.72,59.49,59.64,90568.0
2025-06-20 09:55:00,59.63,59.71,59.5,59.51,34666.0,59.63,59.71,59.5,59.51,34666.0
2025-06-20 10:00:00,59.51,59.86,59.5,59.8,53144.0,59.51,59.86,59.5,59.8,53144.0
2025-06-20 10:05:00,59.81,59.89,59.72,59.83,82289.0,59.81,59.89,59.72,59.83,82289.0
2025-06-20 10:10:00,59.82,59.86,59.71,59.73,49322.0,59.82,59.86,59.71,59.73,49322.0
2025-06-20 10:15:00,59.72,59.86,59.72,59.86,23033.0,59.72,59.86,59.72,59.86,23033.0
2025-06-20 10:20:00,59.85,59.94,59.84,59.84,46763.0,59.85,59.94,59.84,59.84,46763.0
2025-06-20 10:25:00,59.84,59.99,59.84,59.98,35059.0,59.84,59.99,59.84,59.98,35059.0
2025-06-20 10:30:00,59.99,60.05,59.98,60.01,43597.0,59.99,60.05,59.98,60.01,43597.0
2025-06-20 10:35:00,60.01,60.09,60.0,60.07,27032.0,60.01,60.09,60.0,60.07,27032.0
2025-06-20 10:40:00,60.07,60.19,60.01,60.17,37500.0,60.07,60.19,60.01,60.17,37500.0
2025-06-20 10:45:00,60.18,60.21,60.1,60.21,32080.0,60.18,60.21,60.1,60.21,32080.0
2025-06-20 10:50:00,60.2,60.32,60.17,60.3,37670.0,60.2,60.32,60.17,60.3,37670.0
2025-06-20 10:55:00,60.29,60.29,60.13,60.14,55638.0,60.29,60.29,60.13,60.14,55638.0
2025-06-20 11:00:00,60.13,60.15,60.06,60.14,109435.0,60.13,60.15,60.06,60.14,109435.0
2025-06-20 11:05:00,60.13,60.14,60.04,60.04,73966.0,60.13,60.14,60.04,60.04,73966.0
2025-06-20 11:10:00,60.04,60.16,59.97,60.13,114322.0,60.04,60.16,59.97,60.13,114322.0
2025-06-20 11:15:00,60.14,60.26,60.08,60.14,50591.0,60.14,60.26,60.08,60.14,50591.0
2025-06-20 11:20:00,60.14,60.26,60.14,60.24,30933.0,60.14,60.26,60.14,60.24,30933.0
2025-06-20 11:25:00,60.23,60.28,60.2,60.25,33661.0,60.23,60.28,60.2,60.25,33661.0
2025-06-20 11:30:00,60.26,60.31,60.25,60.29,37458.0,60.26,60.31,60.25,60.29,37458.0
2025-06-20 11:35:00,60.3,60.31,60.21,60.25,38748.0,60.3,60.31,60.21,60.25,38748.0
2025-06-20 11:40:00,60.25,60.26,60.21,60.23,49894.0,60.25,60.26,60.21,60.23,49894.0
2025-06-20 11:45:00,60.23,60.26,60.19,60.25,21105.0,60.23,60.26,60.19,60.25,21105.0
2025-06-20 11:50:00,60.26,60.27,60.1,60.12,29193.0,60.26,60.27,60.1,60.12,29193.0
2025-06-20 11:55:00,60.13,60.2,60.09,60.1,22490.0,60.13,60.2,60.09,60.1,22490.0
2025-06-20 12:00:00,60.1,60.11,59.97,60.01,17899.0,60.1,60.11,59.97,60.01,17899.0
2025-06-20 12:05:00,60.01,60.08,60.0,60.07,31751.0,60.01,60.08,60.0,60.07,31751.0
2025-06-20 12:10:00,60.07,60.09,60.02,60.06,31718.0,60.07,60.09,60.02,60.06,31718.0
2025-06-20 12:15:00,60.06,60.09,59.99,60.05,17589.0,60.06,60.09,59.99,60.05,17589.0
2025-06-20 12:20:00,60.05,60.08,60.02,60.05,28181.0,60.05,60.08,60.02,60.05,28181.0
2025-06-20 12:25:00,60.05,60.06,59.98,60.02,21829.0,60.05,60.06,59.98,60.02,21829.0
2025-06-20 12:30:00,60.01,60.09,59.98,60.03,22610.0,60.01,60.09,59.98,60.03,22610.0
2025-06-20 12:35:00,60.03,60.12,60.02,60.11,23194.0,60.03,60.12,60.02,60.11,23194.0
2025-06-20 12:40:00,60.1,60.14,60.08,60.08,20828.0,60.1,60.14,60.08,60.08,20828.0
2025-06-20 12:45:00,60.07,60.11,60.0,60.09,39906.0,60.07,60.11,60.0,60.09,39906.0
2025-06-20 12:50:00,60.09,60.1,60.07,60.08,13820.0,60.09,60.1,60.07,60.08,13820.0
2025-06-20 12:55:00,60.09,60.1,60.04,60.08,32161.0,60.09,60.1,60.04,60.08,32161.0
2025-06-20 13:00:00,60.09,60.12,60.08,60.08,25204.0,60.09,60.12,60.08,60.08,25204.0
2025-06-20 13:05:00,60.08,60.1,60.06,60.07,24793.0,60.08,60.1,60.06,60.07,24793.0
2025-06-20 13:10:00,60.07,60.07,60.02,60.05,32135.0,60.07,60.07,60.02,60.05,32135.0
2025-06-20 13:15:00,60.05,60.07,60.01,60.04,147933.0,60.05,60.07,60.01,60.04,147933.0
2025-06-20 13:20:00,60.06,60.07,60.0,60.06,24697.0,60.06,60.07,60.0,60.06,24697.0
2025-06-20 13:25:00,60.06,60.08,60.04,60.05,33065.0,60.06,60.08,60.04,60.05,33065.0
2025-06-20 13:30:00,60.03,60.07,60.01,60.01,18948.0,60.03,60.07,60.01,60.01,18948.0
2025-06-20 13:35:00,60.01,60.03,59.92,59.93,23590.0,60.01,60.03,59.92,59.93,23590.0
2025-06-20 13:40:00,59.93,59.99,59.92,59.95,27528.0,59.93,59.99,59.92,59.95,27528.0
2025-06-20 13:45:00,59.95,59.99,59.89,59.94,20348.0,59.95,59.99,59.89,59.94,20348.0
2025-06-20 13:50:00,59.94,59.96,59.92,59.94,17225.0,59.94,59.96,59.92,59.94,17225.0
2025-06-20 13:55:00,59.94,59.97,59.91,59.95,21356.0,59.94,59.97,59.91,59.95,21356.0
2025-06-20 14:00:00,59.95,59.99,59.93,59.98,20103.0,59.95,59.99,59.93,59.98,20103.0
2025-06-20 14:05:00,60.0,60.02,59.92,59.94,34488.0,60.0,60.02,59.92,59.94,34488.0
2025-06-20 14:10:00,59.94,60.01,59.86,60.01,149057.0,59.94,60.01,59.86,60.01,149057.0
2025-06-20 14:15:00,60.01,60.15,60.01,60.14,38323.0,60.01,60.15,60.01,60.14,38323.0
2025-06-20 14:20:00,60.15,60.16,60.1,60.16,30379.0,60.15,60.16,60.1,60.16,30379.0
2025-06-20 14:25:00,60.15,60.17,60.1,60.1,34869.0,60.15,60.17,60.1,60.1,34869.0
2025-06-20 14:30:00,60.11,60.15,60.05,60.13,43364.0,60.11,60.15,60.05,60.13,43364.0
2025-06-20 14:35:00,60.12,60.15,60.09,60.11,35095.0,60.12,60.15,60.09,60.11,35095.0
2025-06-20 14:40:00,60.11,60.11,60.06,60.08,16453.0,60.11,60.11,60.06,60.08,16453.0
2025-06-20 14:45:00,60.09,60.15,60.08,60.14,26979.0,60.09,60.15,60.08,60.14,26979.0
2025-06-20 14:50:00,60.14,60.17,60.12,60.15,19335.0,60.14,60.17,60.12,60.15,19335.0
2025-06-20 14:55:00,60.16,60.17,60.08,60.08,31543.0,60.16,60.17,60.08,60.08,31543.0
2025-06-20 15:00:00,60.09,60.15,60.07,60.12,23748.0,60.09,60.15,60.07,60.12,23748.0
2025-06-20 15:05:00,60.12,60.16,60.1,60.13,20011.0,60.12,60.16,60.1,60.13,20011.0
2025-06-20 15:10:00,60.13,60.2,60.12,60.2,32787.0,60.13,60.2,60.12,60.2,32787.0
2025-06-20 15:15:00,60.2,60.22,60.17,60.2,31651.0,60.2,60.22,60.17,60.2,31651.0
2025-06-20 15:20:00,60.21,60.22,60.2,60.22,33040.0,60.21,60.22,60.2,60.22,33040.0
2025-06-20 15:25:00,60.22,60.22,60.12,60.18,75144.0,60.22,60.22,60.12,60.18,75144.0
2025-06-20 15:30:00,60.18,60.2,60.14,60.18,52696.0,60.18,60.2,60.14,60.18,52696.0
2025-06-20 15:35:00,60.18,60.23,60.17,60.23,48883.0,60.18,60.23,60.17,60.23,48883.0
2025-06-20 15:40:00,60.23,60.27,60.15,60.25,74971.0,60.23,60.27,60.15,60.25,74971.0
2025-06-20 15:45:00,60.25,60.33,60.24,60.25,89652.0,60.25,60.33,60.24,60.25,89652.0
2025-06-20 15:50:00,60.25,60.46,60.24,60.44,206168.0,60.25,60.46,60.24,60.44,206168.0
2025-06-20 15:55:00,60.45,60.49,60.27,60.48,911959.0,60.45,60.49,60.27,60.48,911959.0